1640822400000|2021-12-30 00:00:00|543.25|541.25|543.13|541.13|543.25|541.25|542.77|540.77|0
1640822410000|2021-12-30 00:00:10|543.01|541.01|542.53|540.53|543.01|541.01|542.53|540.53|0
1640822420000|2021-12-30 00:00:20|542.77|540.77|542.77|540.77|542.89|540.89|542.77|540.77|0
1640822430000|2021-12-30 00:00:30|543.01|541.01|542.77|540.77|543.01|541.01|542.77|540.77|0
1640822440000|2021-12-30 00:00:40|543.01|541.01|543.25|541.25|543.25|541.25|543.01|541.01|0
1640822450000|2021-12-30 00:00:50|543.5|541.5|543.25|541.25|543.5|541.5|543.25|541.25|0
1640822460000|2021-12-30 00:01:00|542.53|540.53|542.53|540.53|542.77|540.77|542.53|540.53|0
1640822470000|2021-12-30 00:01:10|542.28|540.28|542.04|540.04|542.28|540.28|542.04|540.04|0
1640822480000|2021-12-30 00:01:20|542.28|540.28|542.77|540.77|542.77|540.77|542.28|540.28|0
1640822490000|2021-12-30 00:01:30|543.01|541.01|542.77|540.77|543.01|541.01|542.77|540.77|0
1640822500000|2021-12-30 00:01:40|543.01|541.01|542.28|540.28|543.01|541.01|542.28|540.28|0
1640822510000|2021-12-30 00:01:50|542.53|540.53|542.53|540.53|542.53|540.53|542.4|540.4|0
1640822520000|2021-12-30 00:02:00|542.77|540.77|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822530000|2021-12-30 00:02:10|542.64|540.64|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822540000|2021-12-30 00:02:20|543.01|541.01|543.01|541.01|543.25|541.25|543.01|541.01|0
1640822550000|2021-12-30 00:02:30|543.25|541.25|543.5|541.5|543.5|541.5|543.25|541.25|0
1640822560000|2021-12-30 00:02:40|543.25|541.25|543.01|541.01|543.25|541.25|543.01|541.01|0
1640822570000|2021-12-30 00:02:50|543.37|541.37|543.25|541.25|543.5|541.5|543.25|541.25|0
1640822580000|2021-12-30 00:03:00|543.5|541.5|543.61|541.61|543.74|541.74|543.5|541.5|0
1640822590000|2021-12-30 00:03:10|543.5|541.5|543.13|541.13|543.5|541.5|543.13|541.13|0
1640822600000|2021-12-30 00:03:20|543.01|541.01|543.01|541.01|543.25|541.25|543.01|541.01|0
1640822610000|2021-12-30 00:03:30|542.88|540.88|543.01|541.01|543.01|541.01|542.77|540.77|0
1640822620000|2021-12-30 00:03:40|542.77|540.77|542.77|540.77|542.77|540.77|542.77|540.77|0
1640822630000|2021-12-30 00:03:50|542.53|540.53|542.53|540.53|542.53|540.53|542.53|540.53|0
1640822640000|2021-12-30 00:04:00|542.64|540.64|542.53|540.53|542.64|540.64|542.53|540.53|0
1640822650000|2021-12-30 00:04:10|542.28|540.28|542.53|540.53|542.53|540.53|542.28|540.28|0
1640822660000|2021-12-30 00:04:20|542.77|540.77|542.53|540.53|542.77|540.77|542.53|540.53|0
1640822680000|2021-12-30 00:04:40|542.64|540.64|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822690000|2021-12-30 00:04:50|542.53|540.53|542.64|540.64|542.64|540.64|542.53|540.53|0
1640822700000|2021-12-30 00:05:00|542.53|540.53|542.28|540.28|542.53|540.53|542.28|540.28|0
1640822710000|2021-12-30 00:05:10|542.16|540.16|542.04|540.04|542.28|540.28|542.04|540.04|0
1640822720000|2021-12-30 00:05:20|542.28|540.28|542.04|540.04|542.28|540.28|542.04|540.04|0
1640822730000|2021-12-30 00:05:30|542.28|540.28|542.16|540.16|542.28|540.28|542.16|540.16|0
1640822740000|2021-12-30 00:05:40|542.04|540.04|542.04|540.04|542.04|540.04|542.04|540.04|0
1640822760000|2021-12-30 00:06:00|541.91|539.91|542.04|540.04|542.04|540.04|541.91|539.91|0
1640822770000|2021-12-30 00:06:10|542.28|540.28|542.53|540.53|542.53|540.53|542.28|540.28|0
1640822780000|2021-12-30 00:06:20|542.77|540.77|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822790000|2021-12-30 00:06:30|542.64|540.64|542.77|540.77|542.77|540.77|542.52|540.52|0
1640822810000|2021-12-30 00:06:50|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640822820000|2021-12-30 00:07:00|542.28|540.28|542.52|540.52|542.52|540.52|542.28|540.28|0
1640822830000|2021-12-30 00:07:10|542.4|540.4|542.4|540.4|542.4|540.4|542.4|540.4|0
1640822840000|2021-12-30 00:07:20|542.52|540.52|542.4|540.4|542.52|540.52|542.28|540.28|0
1640822850000|2021-12-30 00:07:30|542.28|540.28|542.52|540.52|542.52|540.52|542.28|540.28|0
1640822860000|2021-12-30 00:07:40|542.4|540.4|542.28|540.28|542.52|540.52|542.28|540.28|0
1640822880000|2021-12-30 00:08:00|542.16|540.16|542.52|540.52|542.52|540.52|542.04|540.04|0
1640822890000|2021-12-30 00:08:10|542.77|540.77|542.77|540.77|542.77|540.77|542.77|540.77|0
1640822900000|2021-12-30 00:08:20|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640822910000|2021-12-30 00:08:30|542.64|540.64|542.52|540.52|542.64|540.64|542.52|540.52|0
1640822930000|2021-12-30 00:08:50|542.64|540.64|542.77|540.77|542.77|540.77|542.64|540.64|0
1640822940000|2021-12-30 00:09:00|542.64|540.64|542.77|540.77|542.77|540.77|542.52|540.52|0
1640822960000|2021-12-30 00:09:20|542.64|540.64|542.52|540.52|542.77|540.77|542.52|540.52|0
1640822970000|2021-12-30 00:09:30|542.64|540.64|542.64|540.64|542.64|540.64|542.64|540.64|0
1640822980000|2021-12-30 00:09:40|542.77|540.77|542.77|540.77|542.77|540.77|542.77|540.77|0
1640822990000|2021-12-30 00:09:50|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640823000000|2021-12-30 00:10:00|542.77|540.77|542.52|540.52|542.77|540.77|542.52|540.52|0
1640823010000|2021-12-30 00:10:10|542.64|540.64|542.52|540.52|542.64|540.64|542.52|540.52|0
1640823030000|2021-12-30 00:10:30|542.28|540.28|542.28|540.28|542.28|540.28|542.28|540.28|0
1640823050000|2021-12-30 00:10:50|542.04|540.04|542.04|540.04|542.04|540.04|542.04|540.04|0
1640823060000|2021-12-30 00:11:00|542.28|540.28|542.04|540.04|542.28|540.28|542.04|540.04|0
1640823070000|2021-12-30 00:11:10|542.15|540.15|542.04|540.04|542.15|540.15|542.04|540.04|0
1640823080000|2021-12-30 00:11:20|541.8|539.8|541.8|539.8|541.8|539.8|541.8|539.8|0
1640823100000|2021-12-30 00:11:40|541.55|539.55|541.8|539.8|541.8|539.8|541.55|539.55|0
1640823110000|2021-12-30 00:11:50|541.67|539.67|541.67|539.67|541.8|539.8|541.55|539.55|0
1640823120000|2021-12-30 00:12:00|541.8|539.8|541.8|539.8|541.8|539.8|541.8|539.8|0
1640823130000|2021-12-30 00:12:10|542.04|540.04|542.04|540.04|542.04|540.04|541.8|539.8|0
1640823150000|2021-12-30 00:12:30|541.8|539.8|542.04|540.04|542.04|540.04|541.8|539.8|0
1640823160000|2021-12-30 00:12:40|541.8|539.8|541.55|539.55|541.8|539.8|541.31|539.31|0
1640823180000|2021-12-30 00:13:00|541.31|539.31|541.55|539.55|541.55|539.55|541.31|539.31|0
1640823190000|2021-12-30 00:13:10|541.43|539.43|541.43|539.43|541.43|539.43|541.31|539.31|0
1640823200000|2021-12-30 00:13:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640823210000|2021-12-30 00:13:30|540.83|538.83|540.83|538.83|540.83|538.83|540.58|538.58|0
1640823220000|2021-12-30 00:13:40|540.7|538.7|540.58|538.58|540.83|538.83|540.58|538.58|0
1640823240000|2021-12-30 00:14:00|540.34|538.34|540.1|538.1|540.34|538.34|540.1|538.1|0
1640823260000|2021-12-30 00:14:20|540.34|538.34|540.34|538.34|540.34|538.34|540.1|538.1|0
1640823270000|2021-12-30 00:14:30|540.58|538.58|540.46|538.46|540.58|538.58|540.34|538.34|0
1640823280000|2021-12-30 00:14:40|540.34|538.34|540.58|538.58|540.58|538.58|540.34|538.34|0
1640823290000|2021-12-30 00:14:50|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823300000|2021-12-30 00:15:00|540.58|538.58|540.21|538.21|540.58|538.58|539.86|537.86|0
1640823310000|2021-12-30 00:15:10|540.34|538.34|540.82|538.82|540.82|538.82|540.34|538.34|0
1640823320000|2021-12-30 00:15:20|540.58|538.58|540.34|538.34|540.58|538.58|540.34|538.34|0
1640823330000|2021-12-30 00:15:30|540.21|538.21|540.34|538.34|540.46|538.46|540.21|538.21|0
1640823340000|2021-12-30 00:15:40|540.1|538.1|539.85|537.85|540.1|538.1|539.85|537.85|0
1640823350000|2021-12-30 00:15:50|539.61|537.61|539.37|537.37|539.61|537.61|539.37|537.37|0
1640823360000|2021-12-30 00:16:00|539.13|537.13|539.13|537.13|539.13|537.13|539.13|537.13|0
1640823370000|2021-12-30 00:16:10|538.89|536.89|539.37|537.37|539.37|537.37|538.89|536.89|0
1640823380000|2021-12-30 00:16:20|539.61|537.61|539.61|537.61|539.61|537.61|539.37|537.37|0
1640823390000|2021-12-30 00:16:30|539.85|537.85|539.73|537.73|539.85|537.85|539.73|537.73|0
1640823400000|2021-12-30 00:16:40|539.61|537.61|539.61|537.61|539.85|537.85|539.61|537.61|0
1640823410000|2021-12-30 00:16:50|539.73|537.73|539.61|537.61|539.73|537.73|539.61|537.61|0
1640823420000|2021-12-30 00:17:00|539.49|537.49|539.13|537.13|539.49|537.49|539.13|537.13|0
1640823430000|2021-12-30 00:17:10|539.37|537.37|539.37|537.37|539.37|537.37|539.37|537.37|0
1640823440000|2021-12-30 00:17:20|539.61|537.61|539.61|537.61|539.61|537.61|539.61|537.61|0
1640823450000|2021-12-30 00:17:30|539.85|537.85|539.61|537.61|539.85|537.85|539.61|537.61|0
1640823460000|2021-12-30 00:17:40|539.73|537.73|539.61|537.61|539.85|537.85|539.61|537.61|0
1640823470000|2021-12-30 00:17:50|539.49|537.49|539.37|537.37|539.49|537.49|539.37|537.37|0
1640823480000|2021-12-30 00:18:00|539.49|537.49|539.61|537.61|539.61|537.61|539.37|537.37|0
1640823490000|2021-12-30 00:18:10|539.73|537.73|539.37|537.37|539.73|537.73|539.37|537.37|0
1640823500000|2021-12-30 00:18:20|539.24|537.24|539.37|537.37|539.37|537.37|539.24|537.24|0
1640823510000|2021-12-30 00:18:30|539.49|537.49|539.49|537.49|539.49|537.49|539.49|537.49|0
1640823520000|2021-12-30 00:18:40|539.61|537.61|539.73|537.73|539.73|537.73|539.61|537.61|0
1640823530000|2021-12-30 00:18:50|539.61|537.61|539.61|537.61|539.61|537.61|539.37|537.37|0
1640823550000|2021-12-30 00:19:10|539.73|537.73|539.73|537.73|539.73|537.73|539.73|537.73|0
1640823560000|2021-12-30 00:19:20|539.85|537.85|539.85|537.85|539.85|537.85|539.73|537.73|0
1640823570000|2021-12-30 00:19:30|540.1|538.1|540.34|538.34|540.34|538.34|540.1|538.1|0
1640823590000|2021-12-30 00:19:50|540.45|538.45|540.58|538.58|540.58|538.58|540.34|538.34|0
1640823600000|2021-12-30 00:20:00|540.7|538.7|540.58|538.58|540.7|538.7|540.58|538.58|0
1640823610000|2021-12-30 00:20:10|540.34|538.34|540.34|538.34|540.34|538.34|540.34|538.34|0
1640823620000|2021-12-30 00:20:20|540.58|538.58|540.45|538.45|540.58|538.58|540.45|538.45|0
1640823630000|2021-12-30 00:20:30|540.58|538.58|540.58|538.58|540.58|538.58|540.58|538.58|0
1640823640000|2021-12-30 00:20:40|540.82|538.82|540.7|538.7|540.82|538.82|540.58|538.58|0
1640823650000|2021-12-30 00:20:50|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823660000|2021-12-30 00:21:00|540.7|538.7|540.7|538.7|540.7|538.7|540.58|538.58|0
1640823670000|2021-12-30 00:21:10|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823680000|2021-12-30 00:21:20|541.07|539.07|541.07|539.07|541.07|539.07|541.07|539.07|0
1640823690000|2021-12-30 00:21:30|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823700000|2021-12-30 00:21:40|541.07|539.07|541.07|539.07|541.07|539.07|541.07|539.07|0
1640823710000|2021-12-30 00:21:50|540.82|538.82|541.31|539.31|541.31|539.31|540.82|538.82|0
1640823720000|2021-12-30 00:22:00|541.06|539.06|541.06|539.06|541.31|539.31|541.06|539.06|0
1640823730000|2021-12-30 00:22:10|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640823750000|2021-12-30 00:22:30|541.06|539.06|541.06|539.06|541.18|539.18|541.06|539.06|0
1640823760000|2021-12-30 00:22:40|540.94|538.94|540.82|538.82|541.06|539.06|540.82|538.82|0
1640823770000|2021-12-30 00:22:50|540.94|538.94|540.94|538.94|540.94|538.94|540.82|538.82|0
1640823780000|2021-12-30 00:23:00|541.06|539.06|540.82|538.82|541.06|539.06|540.82|538.82|0
1640823790000|2021-12-30 00:23:10|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640823800000|2021-12-30 00:23:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640823810000|2021-12-30 00:23:30|541.18|539.18|541.31|539.31|541.31|539.31|541.06|539.06|0
1640823820000|2021-12-30 00:23:40|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640823830000|2021-12-30 00:23:50|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640823840000|2021-12-30 00:24:00|541.31|539.31|541.18|539.18|541.31|539.31|541.18|539.18|0
1640823850000|2021-12-30 00:24:10|541.31|539.31|541.55|539.55|541.55|539.55|541.31|539.31|0
1640823880000|2021-12-30 00:24:40|541.79|539.79|541.67|539.67|541.79|539.79|541.67|539.67|0
1640823890000|2021-12-30 00:24:50|541.55|539.55|541.55|539.55|541.55|539.55|541.42|539.42|0
1640823930000|2021-12-30 00:25:30|541.31|539.31|540.82|538.82|541.31|539.31|540.82|538.82|0
1640823940000|2021-12-30 00:25:40|540.94|538.94|540.94|538.94|540.94|538.94|540.94|538.94|0
1640823950000|2021-12-30 00:25:50|541.06|539.06|541.06|539.06|541.06|539.06|540.94|538.94|0
1640823970000|2021-12-30 00:26:10|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640823980000|2021-12-30 00:26:20|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640824000000|2021-12-30 00:26:40|541.18|539.18|541.18|539.18|541.18|539.18|541.18|539.18|0
1640824010000|2021-12-30 00:26:50|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640824020000|2021-12-30 00:27:00|541.06|539.06|541.31|539.31|541.31|539.31|541.06|539.06|0
1640824030000|2021-12-30 00:27:10|541.55|539.55|541.18|539.18|541.55|539.55|541.18|539.18|0
1640824040000|2021-12-30 00:27:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640824050000|2021-12-30 00:27:30|541.55|539.55|541.31|539.31|541.55|539.55|541.31|539.31|0
1640824060000|2021-12-30 00:27:40|541.42|539.42|541.42|539.42|541.42|539.42|541.31|539.31|0
1640824070000|2021-12-30 00:27:50|541.31|539.31|541.06|539.06|541.31|539.31|541.06|539.06|0
1640824080000|2021-12-30 00:28:00|541.18|539.18|541.55|539.55|541.55|539.55|541.18|539.18|0
1640824100000|2021-12-30 00:28:20|541.79|539.79|542.03|540.03|542.03|540.03|541.79|539.79|0
1640824110000|2021-12-30 00:28:30|541.91|539.91|541.91|539.91|542.03|540.03|541.79|539.79|0
1640824120000|2021-12-30 00:28:40|541.79|539.79|541.79|539.79|541.79|539.79|541.79|539.79|0
1640824130000|2021-12-30 00:28:50|541.91|539.91|541.79|539.79|541.91|539.91|541.79|539.79|0
1640824140000|2021-12-30 00:29:00|541.66|539.66|541.55|539.55|541.66|539.66|541.55|539.55|0
1640824150000|2021-12-30 00:29:10|541.42|539.42|541.42|539.42|541.55|539.55|541.31|539.31|0
1640824160000|2021-12-30 00:29:20|541.31|539.31|541.31|539.31|541.31|539.31|541.31|539.31|0
1640824170000|2021-12-30 00:29:30|541.42|539.42|541.55|539.55|541.55|539.55|541.31|539.31|0
1640824180000|2021-12-30 00:29:40|541.42|539.42|541.42|539.42|541.55|539.55|541.42|539.42|0
1640824190000|2021-12-30 00:29:50|541.3|539.3|541.3|539.3|541.3|539.3|541.3|539.3|0
1640824200000|2021-12-30 00:30:00|541.06|539.06|540.82|538.82|541.06|539.06|540.82|538.82|0
1640824220000|2021-12-30 00:30:20|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1640824230000|2021-12-30 00:30:30|540.82|538.82|540.82|538.82|540.82|538.82|540.82|538.82|0
1640824240000|2021-12-30 00:30:40|540.94|538.94|540.94|538.94|540.94|538.94|540.82|538.82|0
1640824250000|2021-12-30 00:30:50|540.82|538.82|541.06|539.06|541.06|539.06|540.82|538.82|0
1640824260000|2021-12-30 00:31:00|540.94|538.94|541.06|539.06|541.06|539.06|540.94|538.94|0
1640824280000|2021-12-30 00:31:20|541.3|539.3|541.55|539.55|541.55|539.55|541.3|539.3|0
1640824290000|2021-12-30 00:31:30|541.79|539.79|542.03|540.03|542.03|540.03|541.79|539.79|0
1640824300000|2021-12-30 00:31:40|541.91|539.91|542.03|540.03|542.03|540.03|541.91|539.91|0
1640824320000|2021-12-30 00:32:00|541.79|539.79|541.79|539.79|541.79|539.79|541.79|539.79|0
1640824330000|2021-12-30 00:32:10|541.91|539.91|542.03|540.03|542.03|540.03|541.91|539.91|0
1640824340000|2021-12-30 00:32:20|541.91|539.91|542.03|540.03|542.03|540.03|541.91|539.91|0
1640824350000|2021-12-30 00:32:30|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824360000|2021-12-30 00:32:40|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640824370000|2021-12-30 00:32:50|542.76|540.76|542.52|540.52|542.76|540.76|542.52|540.52|0
1640824390000|2021-12-30 00:33:10|542.39|540.39|542.52|540.52|542.52|540.52|542.39|540.39|0
1640824400000|2021-12-30 00:33:20|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824410000|2021-12-30 00:33:30|542.27|540.27|542.27|540.27|542.52|540.52|542.27|540.27|0
1640824420000|2021-12-30 00:33:40|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640824430000|2021-12-30 00:33:50|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824440000|2021-12-30 00:34:00|542.27|540.27|542.27|540.27|542.27|540.27|542.15|540.15|0
1640824450000|2021-12-30 00:34:10|542.15|540.15|542.27|540.27|542.27|540.27|542.03|540.03|0
1640824460000|2021-12-30 00:34:20|542.03|540.03|542.15|540.15|542.15|540.15|542.03|540.03|0
1640824470000|2021-12-30 00:34:30|542.27|540.27|542.52|540.52|542.52|540.52|542.27|540.27|0
1640824480000|2021-12-30 00:34:40|542.39|540.39|542.27|540.27|542.39|540.39|542.27|540.27|0
1640824490000|2021-12-30 00:34:50|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824500000|2021-12-30 00:35:00|542.52|540.52|542.27|540.27|542.52|540.52|542.15|540.15|0
1640824520000|2021-12-30 00:35:20|542.52|540.52|542.39|540.39|542.52|540.52|542.39|540.39|0
1640824530000|2021-12-30 00:35:30|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824540000|2021-12-30 00:35:40|542.15|540.15|542.15|540.15|542.15|540.15|542.15|540.15|0
1640824550000|2021-12-30 00:35:50|542.27|540.27|542.52|540.52|542.52|540.52|542.27|540.27|0
1640824570000|2021-12-30 00:36:10|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824580000|2021-12-30 00:36:20|542.39|540.39|542.39|540.39|542.39|540.39|542.39|540.39|0
1640824590000|2021-12-30 00:36:30|542.52|540.52|542.27|540.27|542.52|540.52|542.27|540.27|0
1640824600000|2021-12-30 00:36:40|542.52|540.52|542.39|540.39|542.52|540.52|542.27|540.27|0
1640824610000|2021-12-30 00:36:50|542.27|540.27|542.27|540.27|542.27|540.27|542.27|540.27|0
1640824620000|2021-12-30 00:37:00|542.15|540.15|542.39|540.39|542.39|540.39|542.15|540.15|0
1640824630000|2021-12-30 00:37:10|542.52|540.52|542.52|540.52|542.52|540.52|542.52|540.52|0
1640824650000|2021-12-30 00:37:30|542.51|540.51|542.27|540.27|542.51|540.51|542.27|540.27|0
1640824670000|2021-12-30 00:37:50|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640824680000|2021-12-30 00:38:00|542.76|540.76|542.76|540.76|542.76|540.76|542.76|540.76|0
1640824720000|2021-12-30 00:38:40|542.63|540.63|542.63|540.63|542.63|540.63|542.63|540.63|0
1640824730000|2021-12-30 00:38:50|542.76|540.76|543|541|543|541|542.76|540.76|0
1640824750000|2021-12-30 00:39:10|543.24|541.24|543|541|543.24|541.24|543|541|0
1640824760000|2021-12-30 00:39:20|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640824800000|2021-12-30 00:40:00|543|541|543|541|543|541|543|541|0
1640824810000|2021-12-30 00:40:10|543.12|541.12|543|541|543.24|541.24|543|541|0
1640824820000|2021-12-30 00:40:20|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640824840000|2021-12-30 00:40:40|543|541|543|541|543|541|543|541|0
1640824850000|2021-12-30 00:40:50|543.24|541.24|543|541|543.24|541.24|543|541|0
1640824870000|2021-12-30 00:41:10|543.24|541.24|543.12|541.12|543.24|541.24|543.12|541.12|0
1640824880000|2021-12-30 00:41:20|543|541|543|541|543|541|543|541|0
1640824890000|2021-12-30 00:41:30|542.76|540.76|542.76|540.76|543|541|542.76|540.76|0
1640824910000|2021-12-30 00:41:50|543|541|542.87|540.87|543|541|542.87|540.87|0
1640824920000|2021-12-30 00:42:00|542.76|540.76|542.76|540.76|542.76|540.76|542.76|540.76|0
1640824930000|2021-12-30 00:42:10|542.87|540.87|542.87|540.87|542.87|540.87|542.76|540.76|0
1640824940000|2021-12-30 00:42:20|543|541|543|541|543|541|543|541|0
1640824950000|2021-12-30 00:42:30|542.76|540.76|542.76|540.76|542.76|540.76|542.76|540.76|0
1640824960000|2021-12-30 00:42:40|542.87|540.87|542.76|540.76|542.87|540.87|542.76|540.76|0
1640824970000|2021-12-30 00:42:50|543|541|542.76|540.76|543|541|542.76|540.76|0
1640824980000|2021-12-30 00:43:00|543|541|542.76|540.76|543|541|542.76|540.76|0
1640825040000|2021-12-30 00:44:00|542.63|540.63|542.76|540.76|542.76|540.76|542.63|540.63|0
1640825050000|2021-12-30 00:44:10|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640825070000|2021-12-30 00:44:30|542.63|540.63|542.76|540.76|542.76|540.76|542.63|540.63|0
1640825090000|2021-12-30 00:44:50|542.63|540.63|542.63|540.63|542.63|540.63|542.63|540.63|0
1640825100000|2021-12-30 00:45:00|542.76|540.76|542.51|540.51|542.76|540.76|542.51|540.51|0
1640825110000|2021-12-30 00:45:10|542.27|540.27|542.27|540.27|542.51|540.51|542.27|540.27|0
1640825120000|2021-12-30 00:45:20|542.03|540.03|542.27|540.27|542.27|540.27|542.03|540.03|0
1640825130000|2021-12-30 00:45:30|542.51|540.51|542.27|540.27|542.51|540.51|542.27|540.27|0
1640825150000|2021-12-30 00:45:50|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640825160000|2021-12-30 00:46:00|542.63|540.63|543|541|543|541|542.63|540.63|0
1640825170000|2021-12-30 00:46:10|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825180000|2021-12-30 00:46:20|543|541|543|541|543|541|543|541|0
1640825200000|2021-12-30 00:46:40|543.11|541.11|543.11|541.11|543.24|541.24|543.11|541.11|0
1640825210000|2021-12-30 00:46:50|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825220000|2021-12-30 00:47:00|543|541|543|541|543|541|543|541|0
1640825230000|2021-12-30 00:47:10|543.11|541.11|543.24|541.24|543.24|541.24|543.11|541.11|0
1640825240000|2021-12-30 00:47:20|543.11|541.11|543|541|543.11|541.11|543|541|0
1640825260000|2021-12-30 00:47:40|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640825270000|2021-12-30 00:47:50|543|541|543|541|543|541|543|541|0
1640825290000|2021-12-30 00:48:10|543.24|541.24|543.24|541.24|543.24|541.24|543.11|541.11|0
1640825320000|2021-12-30 00:48:40|543|541|543|541|543|541|543|541|0
1640825330000|2021-12-30 00:48:50|543.11|541.11|543|541|543.11|541.11|543|541|0
1640825340000|2021-12-30 00:49:00|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825360000|2021-12-30 00:49:20|543.11|541.11|543.11|541.11|543.11|541.11|543.11|541.11|0
1640825370000|2021-12-30 00:49:30|543|541|543.24|541.24|543.24|541.24|543|541|0
1640825400000|2021-12-30 00:50:00|543|541|543.11|541.11|543.11|541.11|543|541|0
1640825410000|2021-12-30 00:50:10|543.24|541.24|543.11|541.11|543.24|541.24|543|541|0
1640825420000|2021-12-30 00:50:20|543.24|541.24|543|541|543.24|541.24|543|541|0
1640825440000|2021-12-30 00:50:40|542.87|540.87|542.87|540.87|542.87|540.87|542.87|540.87|0
1640825450000|2021-12-30 00:50:50|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640825470000|2021-12-30 00:51:10|542.63|540.63|542.63|540.63|542.63|540.63|542.63|540.63|0
1640825480000|2021-12-30 00:51:20|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640825490000|2021-12-30 00:51:30|542.87|540.87|542.75|540.75|542.87|540.87|542.75|540.75|0
1640825500000|2021-12-30 00:51:40|542.87|540.87|542.75|540.75|542.87|540.87|542.75|540.75|0
1640825510000|2021-12-30 00:51:50|542.87|540.87|543|541|543|541|542.87|540.87|0
1640825520000|2021-12-30 00:52:00|542.87|540.87|543|541|543|541|542.87|540.87|0
1640825540000|2021-12-30 00:52:20|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825550000|2021-12-30 00:52:30|543|541|543|541|543|541|543|541|0
1640825580000|2021-12-30 00:53:00|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825600000|2021-12-30 00:53:20|543|541|543|541|543|541|543|541|0
1640825620000|2021-12-30 00:53:40|542.99|540.99|542.87|540.87|542.99|540.99|542.75|540.75|0
1640825630000|2021-12-30 00:53:50|542.99|540.99|543.11|541.11|543.11|541.11|542.99|540.99|0
1640825640000|2021-12-30 00:54:00|543.24|541.24|542.99|540.99|543.24|541.24|542.99|540.99|0
1640825650000|2021-12-30 00:54:10|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825680000|2021-12-30 00:54:40|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825690000|2021-12-30 00:54:50|543.24|541.24|543.48|541.48|543.48|541.48|543.24|541.24|0
1640825700000|2021-12-30 00:55:00|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825710000|2021-12-30 00:55:10|543.35|541.35|543.35|541.35|543.35|541.35|543.35|541.35|0
1640825720000|2021-12-30 00:55:20|543.24|541.24|543.48|541.48|543.48|541.48|543.24|541.24|0
1640825740000|2021-12-30 00:55:40|543.35|541.35|543.48|541.48|543.48|541.48|543.35|541.35|0
1640825750000|2021-12-30 00:55:50|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640825780000|2021-12-30 00:56:20|543.11|541.11|542.99|540.99|543.11|541.11|542.99|540.99|0
1640825790000|2021-12-30 00:56:30|543.11|541.11|542.99|540.99|543.11|541.11|542.99|540.99|0
1640825810000|2021-12-30 00:56:50|543.11|541.11|543.11|541.11|543.11|541.11|542.99|540.99|0
1640825820000|2021-12-30 00:57:00|543.24|541.24|543.11|541.11|543.24|541.24|542.99|540.99|0
1640825830000|2021-12-30 00:57:10|543.24|541.24|543.24|541.24|543.35|541.35|543.24|541.24|0
1640825840000|2021-12-30 00:57:20|543.48|541.48|543.24|541.24|543.48|541.48|543.24|541.24|0
1640825850000|2021-12-30 00:57:30|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825860000|2021-12-30 00:57:40|543.35|541.35|543.48|541.48|543.48|541.48|543.35|541.35|0
1640825870000|2021-12-30 00:57:50|543.35|541.35|543.48|541.48|543.48|541.48|543.35|541.35|0
1640825880000|2021-12-30 00:58:00|543.72|541.72|543.72|541.72|543.72|541.72|543.72|541.72|0
1640825940000|2021-12-30 00:59:00|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825960000|2021-12-30 00:59:20|543.72|541.72|543.72|541.72|543.72|541.72|543.72|541.72|0
1640825980000|2021-12-30 00:59:40|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640825990000|2021-12-30 00:59:50|543.24|541.24|543.48|541.48|543.48|541.48|543.24|541.24|0
1640826000000|2021-12-30 01:00:00|543.72|541.72|543.48|541.48|543.72|541.72|543.48|541.48|0
1640826010000|2021-12-30 01:00:10|543.72|541.72|543.72|541.72|543.72|541.72|543.59|541.59|0
1640826020000|2021-12-30 01:00:20|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640826030000|2021-12-30 01:00:30|543.24|541.24|543.24|541.24|543.24|541.24|543.24|541.24|0
1640826040000|2021-12-30 01:00:40|543.35|541.35|543.24|541.24|543.35|541.35|543.24|541.24|0
1640826050000|2021-12-30 01:00:50|543.48|541.48|543.48|541.48|543.48|541.48|543.48|541.48|0
1640826060000|2021-12-30 01:01:00|543.24|541.24|543.11|541.11|543.24|541.24|542.99|540.99|0
1640826070000|2021-12-30 01:01:10|543.24|541.24|543.24|541.24|543.24|541.24|542.99|540.99|0
1640826080000|2021-12-30 01:01:20|542.99|540.99|542.99|540.99|543.11|541.11|542.99|540.99|0
1640826120000|2021-12-30 01:02:00|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826140000|2021-12-30 01:02:20|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640826150000|2021-12-30 01:02:30|542.38|540.38|542.51|540.51|542.51|540.51|542.38|540.38|0
1640826160000|2021-12-30 01:02:40|542.38|540.38|542.26|540.26|542.38|540.38|542.26|540.26|0
1640826170000|2021-12-30 01:02:50|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640826180000|2021-12-30 01:03:00|542.62|540.62|542.75|540.75|542.75|540.75|542.62|540.62|0
1640826190000|2021-12-30 01:03:10|542.62|540.62|542.51|540.51|542.62|540.62|542.51|540.51|0
1640826200000|2021-12-30 01:03:20|542.26|540.26|542.26|540.26|542.26|540.26|542.26|540.26|0
1640826240000|2021-12-30 01:04:00|542.51|540.51|542.75|540.75|542.75|540.75|542.51|540.51|0
1640826250000|2021-12-30 01:04:10|542.62|540.62|542.75|540.75|542.75|540.75|542.62|540.62|0
1640826260000|2021-12-30 01:04:20|542.62|540.62|542.51|540.51|542.75|540.75|542.51|540.51|0
1640826270000|2021-12-30 01:04:30|542.62|540.62|542.75|540.75|542.75|540.75|542.51|540.51|0
1640826280000|2021-12-30 01:04:40|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640826300000|2021-12-30 01:05:00|542.26|540.26|542.51|540.51|542.51|540.51|542.26|540.26|0
1640826330000|2021-12-30 01:05:30|542.75|540.75|542.51|540.51|542.75|540.75|542.51|540.51|0
1640826340000|2021-12-30 01:05:40|542.62|540.62|542.51|540.51|542.62|540.62|542.51|540.51|0
1640826350000|2021-12-30 01:05:50|542.75|540.75|542.51|540.51|542.75|540.75|542.51|540.51|0
1640826360000|2021-12-30 01:06:00|542.62|540.62|542.75|540.75|542.75|540.75|542.62|540.62|0
1640826390000|2021-12-30 01:06:30|542.86|540.86|542.99|540.99|542.99|540.99|542.86|540.86|0
1640826440000|2021-12-30 01:07:20|543.23|541.23|542.99|540.99|543.23|541.23|542.99|540.99|0
1640826450000|2021-12-30 01:07:30|543.11|541.11|542.99|540.99|543.11|541.11|542.99|540.99|0
1640826480000|2021-12-30 01:08:00|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826490000|2021-12-30 01:08:10|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1640826520000|2021-12-30 01:08:40|542.38|540.38|542.38|540.38|542.38|540.38|542.38|540.38|0
1640826540000|2021-12-30 01:09:00|542.26|540.26|542.75|540.75|542.75|540.75|542.26|540.26|0
1640826550000|2021-12-30 01:09:10|542.99|540.99|542.99|540.99|542.99|540.99|542.99|540.99|0
1640826560000|2021-12-30 01:09:20|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826570000|2021-12-30 01:09:30|542.99|540.99|542.99|540.99|542.99|540.99|542.99|540.99|0
1640826580000|2021-12-30 01:09:40|542.75|540.75|542.75|540.75|542.75|540.75|542.75|540.75|0
1640826590000|2021-12-30 01:09:50|542.99|540.99|542.86|540.86|542.99|540.99|542.75|540.75|0
1640826600000|2021-12-30 01:10:00|542.75|540.75|542.86|540.86|542.99|540.99|542.75|540.75|0
1640826610000|2021-12-30 01:10:10|542.99|540.99|542.86|540.86|542.99|540.99|542.86|540.86|0
1640826620000|2021-12-30 01:10:20|542.99|540.99|542.75|540.75|542.99|540.99|542.75|540.75|0
1640826630000|2021-12-30 01:10:30|542.86|540.86|542.99|540.99|542.99|540.99|542.75|540.75|0
1640826640000|2021-12-30 01:10:40|542.86|540.86|542.99|540.99|542.99|540.99|542.86|540.86|0
1640826660000|2021-12-30 01:11:00|542.75|540.75|542.75|540.75|542.86|540.86|542.75|540.75|0
1640826670000|2021-12-30 01:11:10|542.86|540.86|542.75|540.75|542.86|540.86|542.75|540.75|0
1640826680000|2021-12-30 01:11:20|542.86|540.86|542.99|540.99|542.99|540.99|542.86|540.86|0
1640826700000|2021-12-30 01:11:40|543.23|541.23|543.23|541.23|543.23|541.23|543.23|541.23|0
1640826710000|2021-12-30 01:11:50|543.47|541.47|543.72|541.72|543.72|541.72|543.47|541.47|0
1640826760000|2021-12-30 01:12:40|544.2|542.2|544.2|542.2|544.2|542.2|544.2|542.2|0
1640826770000|2021-12-30 01:12:50|544.44|542.44|544.93|542.93|544.93|542.93|544.44|542.44|0
1640826780000|2021-12-30 01:13:00|544.69|542.69|544.56|542.56|544.69|542.69|544.44|542.44|0
1640826790000|2021-12-30 01:13:10|544.69|542.69|544.69|542.69|544.93|542.93|544.69|542.69|0
1640826810000|2021-12-30 01:13:30|544.8|542.8|544.69|542.69|544.8|542.8|544.69|542.69|0
1640826840000|2021-12-30 01:14:00|544.8|542.8|544.93|542.93|544.93|542.93|544.8|542.8|0
1640826850000|2021-12-30 01:14:10|544.69|542.69|544.69|542.69|544.69|542.69|544.69|542.69|0
1640826880000|2021-12-30 01:14:40|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|0
1640826890000|2021-12-30 01:14:50|544.69|542.69|544.69|542.69|544.69|542.69|544.69|542.69|0
1640826900000|2021-12-30 01:15:00|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|0
1640826910000|2021-12-30 01:15:10|544.93|542.93|544.69|542.69|544.93|542.93|544.69|542.69|0
1640826920000|2021-12-30 01:15:20|544.93|542.93|545.17|543.17|545.17|543.17|544.93|542.93|0
1640826930000|2021-12-30 01:15:30|545.41|543.41|545.9|543.9|545.9|543.9|545.41|543.41|0
1640826940000|2021-12-30 01:15:40|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640826950000|2021-12-30 01:15:50|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640826960000|2021-12-30 01:16:00|545.66|543.66|545.41|543.41|545.66|543.66|545.41|543.41|0
1640826970000|2021-12-30 01:16:10|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640826980000|2021-12-30 01:16:20|545.41|543.41|545.66|543.66|545.66|543.66|545.41|543.41|0
1640826990000|2021-12-30 01:16:30|545.41|543.41|545.66|543.66|545.66|543.66|545.41|543.41|0
1640827000000|2021-12-30 01:16:40|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640827010000|2021-12-30 01:16:50|545.53|543.53|545.66|543.66|545.66|543.66|545.53|543.53|0
1640827020000|2021-12-30 01:17:00|545.41|543.41|545.05|543.05|545.66|543.66|545.05|543.05|0
1640827030000|2021-12-30 01:17:10|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827040000|2021-12-30 01:17:20|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827050000|2021-12-30 01:17:30|545.53|543.53|545.66|543.66|545.66|543.66|545.53|543.53|0
1640827070000|2021-12-30 01:17:50|545.9|543.9|545.9|543.9|545.9|543.9|545.77|543.77|0
1640827080000|2021-12-30 01:18:00|545.66|543.66|545.9|543.9|545.9|543.9|545.66|543.66|0
1640827100000|2021-12-30 01:18:20|545.77|543.77|545.66|543.66|545.77|543.77|545.66|543.66|0
1640827110000|2021-12-30 01:18:30|545.77|543.77|545.77|543.77|545.77|543.77|545.66|543.66|0
1640827120000|2021-12-30 01:18:40|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640827130000|2021-12-30 01:18:50|545.9|543.9|545.9|543.9|545.9|543.9|545.9|543.9|0
1640827140000|2021-12-30 01:19:00|545.66|543.66|545.9|543.9|545.9|543.9|545.66|543.66|0
1640827170000|2021-12-30 01:19:30|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1640827180000|2021-12-30 01:19:40|545.9|543.9|546.14|544.14|546.14|544.14|545.9|543.9|0
1640827200000|2021-12-30 01:20:00|545.9|543.9|545.66|543.66|545.9|543.9|545.66|543.66|0
1640827210000|2021-12-30 01:20:10|545.77|543.77|545.66|543.66|545.77|543.77|545.66|543.66|0
1640827230000|2021-12-30 01:20:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827240000|2021-12-30 01:20:40|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827250000|2021-12-30 01:20:50|545.41|543.41|545.29|543.29|545.41|543.41|545.17|543.17|0
1640827260000|2021-12-30 01:21:00|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827270000|2021-12-30 01:21:10|545.29|543.29|545.41|543.41|545.41|543.41|545.29|543.29|0
1640827280000|2021-12-30 01:21:20|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827290000|2021-12-30 01:21:30|544.93|542.93|544.93|542.93|544.93|542.93|544.93|542.93|0
1640827300000|2021-12-30 01:21:40|545.04|543.04|544.93|542.93|545.17|543.17|544.93|542.93|0
1640827310000|2021-12-30 01:21:50|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827320000|2021-12-30 01:22:00|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827340000|2021-12-30 01:22:20|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827360000|2021-12-30 01:22:40|545.04|543.04|545.17|543.17|545.17|543.17|545.04|543.04|0
1640827370000|2021-12-30 01:22:50|545.04|543.04|544.93|542.93|545.04|543.04|544.93|542.93|0
1640827380000|2021-12-30 01:23:00|544.68|542.68|544.44|542.44|544.68|542.68|544.44|542.44|0
1640827400000|2021-12-30 01:23:20|544.68|542.68|544.2|542.2|544.68|542.68|544.2|542.2|0
1640827440000|2021-12-30 01:24:00|544.07|542.07|544.2|542.2|544.2|542.2|544.07|542.07|0
1640827450000|2021-12-30 01:24:10|543.71|541.71|544.2|542.2|544.2|542.2|543.71|541.71|0
1640827480000|2021-12-30 01:24:40|544.44|542.44|544.68|542.68|544.68|542.68|544.44|542.44|0
1640827490000|2021-12-30 01:24:50|544.8|542.8|544.93|542.93|544.93|542.93|544.8|542.8|0
1640827500000|2021-12-30 01:25:00|545.17|543.17|545.41|543.41|545.65|543.65|545.17|543.17|0
1640827530000|2021-12-30 01:25:30|545.17|543.17|545.17|543.17|545.29|543.29|545.17|543.17|0
1640827540000|2021-12-30 01:25:40|544.93|542.93|544.93|542.93|544.93|542.93|544.93|542.93|0
1640827560000|2021-12-30 01:26:00|545.04|543.04|545.17|543.17|545.17|543.17|545.04|543.04|0
1640827570000|2021-12-30 01:26:10|545.04|543.04|545.17|543.17|545.17|543.17|544.93|542.93|0
1640827590000|2021-12-30 01:26:30|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640827610000|2021-12-30 01:26:50|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640827630000|2021-12-30 01:27:10|545.53|543.53|545.65|543.65|545.65|543.65|545.53|543.53|0
1640827650000|2021-12-30 01:27:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827660000|2021-12-30 01:27:40|545.53|543.53|545.53|543.53|545.65|543.65|545.53|543.53|0
1640827670000|2021-12-30 01:27:50|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827680000|2021-12-30 01:28:00|545.53|543.53|545.53|543.53|545.53|543.53|545.53|543.53|0
1640827690000|2021-12-30 01:28:10|545.41|543.41|545.28|543.28|545.41|543.41|545.28|543.28|0
1640827700000|2021-12-30 01:28:20|545.41|543.41|545.41|543.41|545.41|543.41|545.17|543.17|0
1640827710000|2021-12-30 01:28:30|545.28|543.28|545.28|543.28|545.41|543.41|545.28|543.28|0
1640827720000|2021-12-30 01:28:40|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827730000|2021-12-30 01:28:50|545.28|543.28|545.28|543.28|545.28|543.28|545.28|543.28|0
1640827740000|2021-12-30 01:29:00|545.17|543.17|545.17|543.17|545.28|543.28|545.17|543.17|0
1640827770000|2021-12-30 01:29:30|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640827780000|2021-12-30 01:29:40|545.04|543.04|545.17|543.17|545.17|543.17|545.04|543.04|0
1640827790000|2021-12-30 01:29:50|545.41|543.41|545.17|543.17|545.41|543.41|545.17|543.17|0
1640827800000|2021-12-30 01:30:00|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640827810000|2021-12-30 01:30:10|545.65|543.65|545.41|543.41|545.65|543.65|545.41|543.41|0
1640827820000|2021-12-30 01:30:20|545.53|543.53|545.65|543.65|545.65|543.65|545.53|543.53|0
1640827830000|2021-12-30 01:30:30|545.77|543.77|545.65|543.65|545.77|543.77|545.65|543.65|0
1640827840000|2021-12-30 01:30:40|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640827850000|2021-12-30 01:30:50|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640827860000|2021-12-30 01:31:00|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640827900000|2021-12-30 01:31:40|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827910000|2021-12-30 01:31:50|544.92|542.92|544.92|542.92|544.92|542.92|544.92|542.92|0
1640827920000|2021-12-30 01:32:00|545.17|543.17|544.92|542.92|545.17|543.17|544.92|542.92|0
1640827960000|2021-12-30 01:32:40|544.8|542.8|544.92|542.92|544.92|542.92|544.8|542.8|0
1640827980000|2021-12-30 01:33:00|545.17|543.17|545.17|543.17|545.17|543.17|545.17|543.17|0
1640827990000|2021-12-30 01:33:10|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640828000000|2021-12-30 01:33:20|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640828010000|2021-12-30 01:33:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640828030000|2021-12-30 01:33:50|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640828050000|2021-12-30 01:34:10|545.89|543.89|546.14|544.14|546.14|544.14|545.89|543.89|0
1640828060000|2021-12-30 01:34:20|545.89|543.89|545.65|543.65|545.89|543.89|545.65|543.65|0
1640828070000|2021-12-30 01:34:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640828090000|2021-12-30 01:34:50|545.53|543.53|545.41|543.41|545.53|543.53|545.41|543.41|0
1640828100000|2021-12-30 01:35:00|545.17|543.17|544.92|542.92|545.17|543.17|544.92|542.92|0
1640828120000|2021-12-30 01:35:20|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640828130000|2021-12-30 01:35:30|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640828140000|2021-12-30 01:35:40|545.04|543.04|544.92|542.92|545.04|543.04|544.92|542.92|0
1640828150000|2021-12-30 01:35:50|544.8|542.8|544.92|542.92|544.92|542.92|544.8|542.8|0
1640828160000|2021-12-30 01:36:00|545.17|543.17|545.17|543.17|545.17|543.17|545.04|543.04|0
1640828170000|2021-12-30 01:36:10|545.41|543.41|545.65|543.65|545.65|543.65|545.41|543.41|0
1640828180000|2021-12-30 01:36:20|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640828210000|2021-12-30 01:36:50|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1640828220000|2021-12-30 01:37:00|546.01|544.01|546.14|544.14|546.14|544.14|546.01|544.01|0
1640828230000|2021-12-30 01:37:10|546.38|544.38|546.38|544.38|546.38|544.38|546.38|544.38|0
1640828240000|2021-12-30 01:37:20|546.14|544.14|546.25|544.25|546.25|544.25|546.14|544.14|0
1640828250000|2021-12-30 01:37:30|546.38|544.38|546.38|544.38|546.62|544.62|546.38|544.38|0
1640828280000|2021-12-30 01:38:00|546.62|544.62|546.62|544.62|546.62|544.62|546.38|544.38|0
1640828290000|2021-12-30 01:38:10|546.86|544.86|547.11|545.11|547.11|545.11|546.86|544.86|0
1640828300000|2021-12-30 01:38:20|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828310000|2021-12-30 01:38:30|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828330000|2021-12-30 01:38:50|547.35|545.35|547.35|545.35|547.35|545.35|547.22|545.22|0
1640828340000|2021-12-30 01:39:00|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828350000|2021-12-30 01:39:10|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828360000|2021-12-30 01:39:20|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828370000|2021-12-30 01:39:30|546.98|544.98|547.11|545.11|547.11|545.11|546.98|544.98|0
1640828410000|2021-12-30 01:40:10|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828430000|2021-12-30 01:40:30|547.11|545.11|547.11|545.11|547.11|545.11|547.11|545.11|0
1640828440000|2021-12-30 01:40:40|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640828450000|2021-12-30 01:40:50|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1640828460000|2021-12-30 01:41:00|546.38|544.38|546.62|544.62|546.62|544.62|546.38|544.38|0
1640828480000|2021-12-30 01:41:20|546.74|544.74|547.11|545.11|547.11|545.11|546.74|544.74|0
1640828490000|2021-12-30 01:41:30|546.98|544.98|546.62|544.62|546.98|544.98|546.62|544.62|0
1640828500000|2021-12-30 01:41:40|546.74|544.74|546.62|544.62|546.74|544.74|546.62|544.62|0
1640828510000|2021-12-30 01:41:50|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640828520000|2021-12-30 01:42:00|547.11|545.11|547.11|545.11|547.11|545.11|546.86|544.86|0
1640828530000|2021-12-30 01:42:10|546.86|544.86|546.86|544.86|546.98|544.98|546.86|544.86|0
1640828540000|2021-12-30 01:42:20|546.98|544.98|547.11|545.11|547.11|545.11|546.98|544.98|0
1640828580000|2021-12-30 01:43:00|547.35|545.35|547.11|545.11|547.35|545.35|547.11|545.11|0
1640828590000|2021-12-30 01:43:10|547.22|545.22|547.11|545.11|547.35|545.35|547.11|545.11|0
1640828610000|2021-12-30 01:43:30|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828630000|2021-12-30 01:43:50|547.11|545.11|547.35|545.35|547.35|545.35|547.11|545.11|0
1640828640000|2021-12-30 01:44:00|547.46|545.46|547.35|545.35|547.46|545.46|547.35|545.35|0
1640828650000|2021-12-30 01:44:10|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640828680000|2021-12-30 01:44:40|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828700000|2021-12-30 01:45:00|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640828710000|2021-12-30 01:45:10|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640828720000|2021-12-30 01:45:20|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828730000|2021-12-30 01:45:30|547.1|545.1|546.98|544.98|547.1|545.1|546.98|544.98|0
1640828740000|2021-12-30 01:45:40|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640828760000|2021-12-30 01:46:00|547.35|545.35|547.1|545.1|547.35|545.35|547.1|545.1|0
1640828770000|2021-12-30 01:46:10|547.35|545.35|547.1|545.1|547.35|545.35|547.1|545.1|0
1640828780000|2021-12-30 01:46:20|547.35|545.35|547.59|545.59|547.59|545.59|547.35|545.35|0
1640828790000|2021-12-30 01:46:30|547.46|545.46|547.59|545.59|547.59|545.59|547.46|545.46|0
1640828800000|2021-12-30 01:46:40|547.46|545.46|547.35|545.35|547.46|545.46|547.35|545.35|0
1640828810000|2021-12-30 01:46:50|547.22|545.22|547.22|545.22|547.35|545.35|547.22|545.22|0
1640828820000|2021-12-30 01:47:00|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640828830000|2021-12-30 01:47:10|546.98|544.98|546.98|544.98|546.98|544.98|546.98|544.98|0
1640828840000|2021-12-30 01:47:20|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828850000|2021-12-30 01:47:30|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640828860000|2021-12-30 01:47:40|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640828870000|2021-12-30 01:47:50|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828880000|2021-12-30 01:48:00|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828900000|2021-12-30 01:48:20|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640828910000|2021-12-30 01:48:30|547.22|545.22|547.35|545.35|547.35|545.35|547.22|545.22|0
1640828920000|2021-12-30 01:48:40|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640828930000|2021-12-30 01:48:50|547.83|545.83|547.83|545.83|547.83|545.83|547.71|545.71|0
1640828950000|2021-12-30 01:49:10|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640828990000|2021-12-30 01:49:50|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640829000000|2021-12-30 01:50:00|547.1|545.1|546.98|544.98|547.1|545.1|546.98|544.98|0
1640829010000|2021-12-30 01:50:10|547.1|545.1|546.86|544.86|547.1|545.1|546.86|544.86|0
1640829020000|2021-12-30 01:50:20|546.98|544.98|546.98|544.98|546.98|544.98|546.98|544.98|0
1640829030000|2021-12-30 01:50:30|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829040000|2021-12-30 01:50:40|546.98|544.98|547.1|545.1|547.1|545.1|546.86|544.86|0
1640829050000|2021-12-30 01:50:50|546.98|544.98|546.86|544.86|546.98|544.98|546.86|544.86|0
1640829060000|2021-12-30 01:51:00|547.1|545.1|546.98|544.98|547.1|545.1|546.98|544.98|0
1640829070000|2021-12-30 01:51:10|546.86|544.86|546.62|544.62|546.86|544.86|546.62|544.62|0
1640829090000|2021-12-30 01:51:30|546.86|544.86|546.86|544.86|546.86|544.86|546.73|544.73|0
1640829120000|2021-12-30 01:52:00|546.98|544.98|546.86|544.86|546.98|544.98|546.86|544.86|0
1640829140000|2021-12-30 01:52:20|546.73|544.73|546.86|544.86|546.86|544.86|546.73|544.73|0
1640829180000|2021-12-30 01:53:00|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829190000|2021-12-30 01:53:10|546.98|544.98|546.86|544.86|546.98|544.98|546.86|544.86|0
1640829200000|2021-12-30 01:53:20|546.98|544.98|547.1|545.1|547.1|545.1|546.98|544.98|0
1640829220000|2021-12-30 01:53:40|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640829230000|2021-12-30 01:53:50|547.22|545.22|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829280000|2021-12-30 01:54:40|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829300000|2021-12-30 01:55:00|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829310000|2021-12-30 01:55:10|547.22|545.22|547.1|545.1|547.22|545.22|547.1|545.1|0
1640829320000|2021-12-30 01:55:20|547.22|545.22|547.22|545.22|547.22|545.22|547.22|545.22|0
1640829330000|2021-12-30 01:55:30|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829370000|2021-12-30 01:56:10|546.86|544.86|546.86|544.86|546.86|544.86|546.86|544.86|0
1640829380000|2021-12-30 01:56:20|546.62|544.62|546.86|544.86|546.86|544.86|546.62|544.62|0
1640829410000|2021-12-30 01:56:50|546.73|544.73|546.86|544.86|546.86|544.86|546.73|544.73|0
1640829540000|2021-12-30 01:59:00|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829580000|2021-12-30 01:59:40|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|0
1640829590000|2021-12-30 01:59:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829600000|2021-12-30 02:00:00|547.34|545.34|547.1|545.1|547.34|545.34|547.1|545.1|0
1640829610000|2021-12-30 02:00:10|546.86|544.86|546.97|544.97|546.97|544.97|546.86|544.86|0
1640829620000|2021-12-30 02:00:20|546.86|544.86|547.1|545.1|547.1|545.1|546.86|544.86|0
1640829630000|2021-12-30 02:00:30|546.97|544.97|547.1|545.1|547.1|545.1|546.97|544.97|0
1640829640000|2021-12-30 02:00:40|546.86|544.86|546.97|544.97|547.1|545.1|546.86|544.86|0
1640829650000|2021-12-30 02:00:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640829680000|2021-12-30 02:01:20|547.22|545.22|547.34|545.34|547.34|545.34|547.22|545.22|0
1640829700000|2021-12-30 02:01:40|547.59|545.59|548.07|546.07|548.07|546.07|547.59|545.59|0
1640829710000|2021-12-30 02:01:50|548.19|546.19|548.07|546.07|548.19|546.19|548.07|546.07|0
1640829720000|2021-12-30 02:02:00|548.56|546.56|548.56|546.56|548.56|546.56|548.56|546.56|0
1640829730000|2021-12-30 02:02:10|548.8|546.8|548.8|546.8|548.8|546.8|548.8|546.8|0
1640829740000|2021-12-30 02:02:20|549.04|547.04|549.04|547.04|549.04|547.04|549.04|547.04|0
1640829750000|2021-12-30 02:02:30|548.8|546.8|548.56|546.56|548.8|546.8|548.56|546.56|0
1640829770000|2021-12-30 02:02:50|548.8|546.8|548.8|546.8|548.8|546.8|548.8|546.8|0
1640829780000|2021-12-30 02:03:00|549.04|547.04|548.8|546.8|549.04|547.04|548.8|546.8|0
1640829810000|2021-12-30 02:03:30|548.56|546.56|548.8|546.8|548.8|546.8|548.56|546.56|0
1640829820000|2021-12-30 02:03:40|548.92|546.92|548.8|546.8|549.04|547.04|548.8|546.8|0
1640829840000|2021-12-30 02:04:00|548.92|546.92|548.92|546.92|548.92|546.92|548.92|546.92|0
1640829850000|2021-12-30 02:04:10|548.8|546.8|548.8|546.8|548.8|546.8|548.8|546.8|0
1640829900000|2021-12-30 02:05:00|548.56|546.56|548.31|546.31|548.56|546.56|548.31|546.31|0
1640829910000|2021-12-30 02:05:10|548.56|546.56|548.56|546.56|548.56|546.56|548.56|546.56|0
1640829960000|2021-12-30 02:06:00|548.31|546.31|548.56|546.56|548.56|546.56|548.31|546.31|0
1640829970000|2021-12-30 02:06:10|548.31|546.31|548.56|546.56|548.56|546.56|548.31|546.31|0
1640829990000|2021-12-30 02:06:30|548.31|546.31|548.31|546.31|548.31|546.31|548.31|546.31|0
1640830010000|2021-12-30 02:06:50|548.56|546.56|548.56|546.56|548.56|546.56|548.43|546.43|0
1640830020000|2021-12-30 02:07:00|548.31|546.31|548.31|546.31|548.31|546.31|548.31|546.31|0
1640830050000|2021-12-30 02:07:30|548.56|546.56|548.56|546.56|548.56|546.56|548.56|546.56|0
1640830090000|2021-12-30 02:08:10|548.55|546.55|548.55|546.55|548.55|546.55|548.55|546.55|0
1640830100000|2021-12-30 02:08:20|548.07|546.07|548.07|546.07|548.07|546.07|548.07|546.07|0
1640830180000|2021-12-30 02:09:40|548.19|546.19|548.19|546.19|548.19|546.19|548.19|546.19|0
1640830190000|2021-12-30 02:09:50|548.31|546.31|548.07|546.07|548.31|546.31|548.07|546.07|0
1640830200000|2021-12-30 02:10:00|547.83|545.83|547.58|545.58|547.83|545.83|547.58|545.58|0
1640830210000|2021-12-30 02:10:10|547.83|545.83|547.83|545.83|547.83|545.83|547.83|545.83|0
1640830230000|2021-12-30 02:10:30|547.58|545.58|547.58|545.58|547.58|545.58|547.34|545.34|0
1640830260000|2021-12-30 02:11:00|547.34|545.34|547.58|545.58|547.58|545.58|547.34|545.34|0
1640830280000|2021-12-30 02:11:20|547.83|545.83|547.34|545.34|547.83|545.83|547.34|545.34|0
1640830310000|2021-12-30 02:11:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640830330000|2021-12-30 02:12:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640830340000|2021-12-30 02:12:20|546.97|544.97|546.85|544.85|546.97|544.97|546.85|544.85|0
1640830370000|2021-12-30 02:12:50|546.61|544.61|546.85|544.85|546.85|544.85|546.61|544.61|0
1640830400000|2021-12-30 02:13:20|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640830410000|2021-12-30 02:13:30|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830420000|2021-12-30 02:13:40|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830440000|2021-12-30 02:14:00|546.48|544.48|546.48|544.48|546.48|544.48|546.48|544.48|0
1640830450000|2021-12-30 02:14:10|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830470000|2021-12-30 02:14:30|546.12|544.12|546.24|544.24|546.24|544.24|546.12|544.12|0
1640830480000|2021-12-30 02:14:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640830490000|2021-12-30 02:14:50|546.37|544.37|546.12|544.12|546.37|544.37|546.12|544.12|0
1640830500000|2021-12-30 02:15:00|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830510000|2021-12-30 02:15:10|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830520000|2021-12-30 02:15:20|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830530000|2021-12-30 02:15:30|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830540000|2021-12-30 02:15:40|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640830560000|2021-12-30 02:16:00|546.48|544.48|546.37|544.37|546.48|544.48|546.37|544.37|0
1640830570000|2021-12-30 02:16:10|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830590000|2021-12-30 02:16:30|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830600000|2021-12-30 02:16:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640830610000|2021-12-30 02:16:50|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830640000|2021-12-30 02:17:20|546.12|544.12|546.37|544.37|546.37|544.37|546.12|544.12|0
1640830650000|2021-12-30 02:17:30|546.24|544.24|546.12|544.12|546.24|544.24|546.12|544.12|0
1640830660000|2021-12-30 02:17:40|546.24|544.24|546.37|544.37|546.37|544.37|546.24|544.24|0
1640830670000|2021-12-30 02:17:50|546.24|544.24|546.37|544.37|546.37|544.37|546.24|544.24|0
1640830680000|2021-12-30 02:18:00|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830750000|2021-12-30 02:19:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640830760000|2021-12-30 02:19:20|546.61|544.61|546.61|544.61|546.61|544.61|546.37|544.37|0
1640830780000|2021-12-30 02:19:40|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830790000|2021-12-30 02:19:50|546.48|544.48|546.37|544.37|546.48|544.48|546.37|544.37|0
1640830800000|2021-12-30 02:20:00|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830810000|2021-12-30 02:20:10|546.48|544.48|546.61|544.61|546.61|544.61|546.48|544.48|0
1640830820000|2021-12-30 02:20:20|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830880000|2021-12-30 02:21:20|546.24|544.24|546.24|544.24|546.24|544.24|546.24|544.24|0
1640830890000|2021-12-30 02:21:30|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1640830900000|2021-12-30 02:21:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640830920000|2021-12-30 02:22:00|546|544|545.88|543.88|546|544|545.88|543.88|0
1640830930000|2021-12-30 02:22:10|546.12|544.12|546.36|544.36|546.36|544.36|546.12|544.12|0
1640830940000|2021-12-30 02:22:20|546.48|544.48|546.36|544.36|546.48|544.48|546.36|544.36|0
1640830990000|2021-12-30 02:23:10|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831010000|2021-12-30 02:23:30|546.48|544.48|546.36|544.36|546.48|544.48|546.36|544.36|0
1640831020000|2021-12-30 02:23:40|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831040000|2021-12-30 02:24:00|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640831050000|2021-12-30 02:24:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831080000|2021-12-30 02:24:40|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831100000|2021-12-30 02:25:00|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831150000|2021-12-30 02:25:50|546.72|544.72|546.85|544.85|546.85|544.85|546.61|544.61|0
1640831160000|2021-12-30 02:26:00|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831170000|2021-12-30 02:26:10|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831270000|2021-12-30 02:27:50|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831280000|2021-12-30 02:28:00|546.72|544.72|546.85|544.85|546.85|544.85|546.72|544.72|0
1640831290000|2021-12-30 02:28:10|546.72|544.72|546.61|544.61|546.72|544.72|546.61|544.61|0
1640831300000|2021-12-30 02:28:20|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831320000|2021-12-30 02:28:40|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831340000|2021-12-30 02:29:00|546.85|544.85|546.61|544.61|546.85|544.85|546.61|544.61|0
1640831370000|2021-12-30 02:29:30|546.48|544.48|546.48|544.48|546.48|544.48|546.48|544.48|0
1640831380000|2021-12-30 02:29:40|546.61|544.61|546.61|544.61|546.61|544.61|546.61|544.61|0
1640831390000|2021-12-30 02:29:50|546.36|544.36|546.61|544.61|546.61|544.61|546.36|544.36|0
1640831400000|2021-12-30 02:30:00|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831430000|2021-12-30 02:30:30|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831440000|2021-12-30 02:30:40|546.61|544.61|546.6|544.6|546.61|544.61|546.6|544.6|0
1640831450000|2021-12-30 02:30:50|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831470000|2021-12-30 02:31:10|546.6|544.6|546.36|544.36|546.6|544.6|546.36|544.36|0
1640831490000|2021-12-30 02:31:30|546.12|544.12|546.36|544.36|546.36|544.36|546.12|544.12|0
1640831500000|2021-12-30 02:31:40|546.24|544.24|546.12|544.12|546.24|544.24|546.12|544.12|0
1640831510000|2021-12-30 02:31:50|545.99|543.99|546.12|544.12|546.12|544.12|545.88|543.88|0
1640831520000|2021-12-30 02:32:00|545.88|543.88|546.12|544.12|546.12|544.12|545.88|543.88|0
1640831530000|2021-12-30 02:32:10|546.24|544.24|546.36|544.36|546.36|544.36|546.24|544.24|0
1640831540000|2021-12-30 02:32:20|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640831550000|2021-12-30 02:32:30|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831560000|2021-12-30 02:32:40|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640831570000|2021-12-30 02:32:50|546.85|544.85|546.85|544.85|546.85|544.85|546.85|544.85|0
1640831600000|2021-12-30 02:33:20|547.09|545.09|547.09|545.09|547.09|545.09|546.96|544.96|0
1640831610000|2021-12-30 02:33:30|546.96|544.96|547.09|545.09|547.09|545.09|546.96|544.96|0
1640831620000|2021-12-30 02:33:40|546.85|544.85|546.85|544.85|547.09|545.09|546.85|544.85|0
1640831680000|2021-12-30 02:34:40|546.72|544.72|546.85|544.85|546.85|544.85|546.72|544.72|0
1640831690000|2021-12-30 02:34:50|546.72|544.72|546.85|544.85|546.85|544.85|546.72|544.72|0
1640831700000|2021-12-30 02:35:00|546.72|544.72|546.6|544.6|546.72|544.72|546.6|544.6|0
1640831710000|2021-12-30 02:35:10|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640831730000|2021-12-30 02:35:30|546.48|544.48|546.36|544.36|546.48|544.48|546.36|544.36|0
1640831740000|2021-12-30 02:35:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640831760000|2021-12-30 02:36:00|545.99|543.99|546.12|544.12|546.12|544.12|545.87|543.87|0
1640831770000|2021-12-30 02:36:10|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640831790000|2021-12-30 02:36:30|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640831800000|2021-12-30 02:36:40|545.99|543.99|545.87|543.87|545.99|543.99|545.87|543.87|0
1640831820000|2021-12-30 02:37:00|545.99|543.99|546.12|544.12|546.12|544.12|545.99|543.99|0
1640831860000|2021-12-30 02:37:40|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640831870000|2021-12-30 02:37:50|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640831880000|2021-12-30 02:38:00|546.23|544.23|546.36|544.36|546.36|544.36|546.12|544.12|0
1640831890000|2021-12-30 02:38:10|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640831950000|2021-12-30 02:39:10|545.99|543.99|546.12|544.12|546.12|544.12|545.99|543.99|0
1640831970000|2021-12-30 02:39:30|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640831980000|2021-12-30 02:39:40|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832000000|2021-12-30 02:40:00|546.36|544.36|546.12|544.12|546.36|544.36|546.12|544.12|0
1640832040000|2021-12-30 02:40:40|545.87|543.87|545.63|543.63|545.87|543.87|545.63|543.63|0
1640832050000|2021-12-30 02:40:50|545.5|543.5|545.39|543.39|545.5|543.5|545.39|543.39|0
1640832060000|2021-12-30 02:41:00|545.63|543.63|545.63|543.63|545.63|543.63|545.5|543.5|0
1640832070000|2021-12-30 02:41:10|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640832100000|2021-12-30 02:41:40|545.75|543.75|545.87|543.87|545.87|543.87|545.75|543.75|0
1640832110000|2021-12-30 02:41:50|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1640832130000|2021-12-30 02:42:10|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832140000|2021-12-30 02:42:20|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832150000|2021-12-30 02:42:30|546.48|544.48|546.36|544.36|546.6|544.6|546.36|544.36|0
1640832160000|2021-12-30 02:42:40|546.48|544.48|546.47|544.47|546.6|544.6|546.47|544.47|0
1640832170000|2021-12-30 02:42:50|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832180000|2021-12-30 02:43:00|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832190000|2021-12-30 02:43:10|546.47|544.47|546.47|544.47|546.6|544.6|546.47|544.47|0
1640832200000|2021-12-30 02:43:20|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832290000|2021-12-30 02:44:50|546.23|544.23|546.23|544.23|546.36|544.36|546.23|544.23|0
1640832300000|2021-12-30 02:45:00|546.11|544.11|546.36|544.36|546.36|544.36|546.11|544.11|0
1640832310000|2021-12-30 02:45:10|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640832320000|2021-12-30 02:45:20|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832360000|2021-12-30 02:46:00|546.23|544.23|546.23|544.23|546.36|544.36|546.23|544.23|0
1640832370000|2021-12-30 02:46:10|546.36|544.36|546.11|544.11|546.36|544.36|546.11|544.11|0
1640832440000|2021-12-30 02:47:20|546.36|544.36|546.36|544.36|546.36|544.36|546.36|544.36|0
1640832450000|2021-12-30 02:47:30|546.11|544.11|546.36|544.36|546.36|544.36|546.11|544.11|0
1640832470000|2021-12-30 02:47:50|546.6|544.6|546.72|544.72|546.72|544.72|546.6|544.6|0
1640832480000|2021-12-30 02:48:00|546.84|544.84|546.6|544.6|546.84|544.84|546.6|544.6|0
1640832490000|2021-12-30 02:48:10|546.84|544.84|546.6|544.6|546.84|544.84|546.6|544.6|0
1640832500000|2021-12-30 02:48:20|546.72|544.72|546.72|544.72|546.72|544.72|546.72|544.72|0
1640832510000|2021-12-30 02:48:30|546.84|544.84|546.84|544.84|546.84|544.84|546.84|544.84|0
1640832520000|2021-12-30 02:48:40|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832530000|2021-12-30 02:48:50|546.84|544.84|546.84|544.84|546.84|544.84|546.84|544.84|0
1640832540000|2021-12-30 02:49:00|546.6|544.6|546.6|544.6|546.6|544.6|546.6|544.6|0
1640832600000|2021-12-30 02:50:00|546.84|544.84|546.6|544.6|546.84|544.84|546.6|544.6|0
1640832650000|2021-12-30 02:50:50|546.47|544.47|546.47|544.47|546.47|544.47|546.47|544.47|0
1640832660000|2021-12-30 02:51:00|546.36|544.36|546.47|544.47|546.47|544.47|546.36|544.36|0
1640832670000|2021-12-30 02:51:10|546.6|544.6|546.47|544.47|546.6|544.6|546.47|544.47|0
1640832680000|2021-12-30 02:51:20|546.36|544.36|546.6|544.6|546.6|544.6|546.36|544.36|0
1640832710000|2021-12-30 02:51:50|546.47|544.47|546.36|544.36|546.47|544.47|546.36|544.36|0
1640832720000|2021-12-30 02:52:00|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640832740000|2021-12-30 02:52:20|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640832760000|2021-12-30 02:52:40|545.63|543.63|545.63|543.63|545.63|543.63|545.63|543.63|0
1640832770000|2021-12-30 02:52:50|545.38|543.38|545.63|543.63|545.63|543.63|545.38|543.38|0
1640832790000|2021-12-30 02:53:10|545.87|543.87|545.63|543.63|545.87|543.87|545.63|543.63|0
1640832820000|2021-12-30 02:53:40|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640832830000|2021-12-30 02:53:50|545.5|543.5|545.5|543.5|545.5|543.5|545.38|543.38|0
1640832840000|2021-12-30 02:54:00|545.38|543.38|545.5|543.5|545.63|543.63|545.38|543.38|0
1640832850000|2021-12-30 02:54:10|545.63|543.63|545.63|543.63|545.63|543.63|545.63|543.63|0
1640832900000|2021-12-30 02:55:00|545.38|543.38|545.38|543.38|545.63|543.63|545.38|543.38|0
1640832910000|2021-12-30 02:55:10|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640832930000|2021-12-30 02:55:30|544.9|542.9|544.65|542.65|544.9|542.9|544.65|542.65|0
1640832940000|2021-12-30 02:55:40|544.9|542.9|544.9|542.9|544.9|542.9|544.9|542.9|0
1640832950000|2021-12-30 02:55:50|544.65|542.65|544.77|542.77|544.77|542.77|544.65|542.65|0
1640832960000|2021-12-30 02:56:00|544.65|542.65|544.77|542.77|544.77|542.77|544.65|542.65|0
1640832970000|2021-12-30 02:56:10|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640832980000|2021-12-30 02:56:20|544.9|542.9|544.65|542.65|544.9|542.9|544.65|542.65|0
1640832990000|2021-12-30 02:56:30|544.77|542.77|544.77|542.77|544.77|542.77|544.77|542.77|0
1640833000000|2021-12-30 02:56:40|544.9|542.9|544.65|542.65|544.9|542.9|544.65|542.65|0
1640833010000|2021-12-30 02:56:50|544.9|542.9|544.9|542.9|544.9|542.9|544.9|542.9|0
1640833020000|2021-12-30 02:57:00|544.77|542.77|544.9|542.9|544.9|542.9|544.77|542.77|0
1640833030000|2021-12-30 02:57:10|544.65|542.65|544.77|542.77|544.77|542.77|544.65|542.65|0
1640833040000|2021-12-30 02:57:20|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640833050000|2021-12-30 02:57:30|544.9|542.9|544.9|542.9|544.9|542.9|544.9|542.9|0
1640833070000|2021-12-30 02:57:50|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833080000|2021-12-30 02:58:00|545.01|543.01|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833120000|2021-12-30 02:58:40|545.01|543.01|544.9|542.9|545.01|543.01|544.9|542.9|0
1640833130000|2021-12-30 02:58:50|545.01|543.01|544.9|542.9|545.01|543.01|544.9|542.9|0
1640833140000|2021-12-30 02:59:00|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833150000|2021-12-30 02:59:10|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833160000|2021-12-30 02:59:20|545.01|543.01|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833170000|2021-12-30 02:59:30|545.01|543.01|545.01|543.01|545.01|543.01|545.01|543.01|0
1640833180000|2021-12-30 02:59:40|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833190000|2021-12-30 02:59:50|545.26|543.26|545.26|543.26|545.26|543.26|545.26|543.26|0
1640833200000|2021-12-30 03:00:00|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833210000|2021-12-30 03:00:10|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640833240000|2021-12-30 03:00:40|545.5|543.5|545.38|543.38|545.5|543.5|545.38|543.38|0
1640833250000|2021-12-30 03:00:50|545.14|543.14|544.9|542.9|545.14|543.14|544.9|542.9|0
1640833260000|2021-12-30 03:01:00|545.14|543.14|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833270000|2021-12-30 03:01:10|545.01|543.01|545.14|543.14|545.14|543.14|544.9|542.9|0
1640833280000|2021-12-30 03:01:20|545.01|543.01|545.14|543.14|545.14|543.14|545.01|543.01|0
1640833290000|2021-12-30 03:01:30|544.9|542.9|545.01|543.01|545.14|543.14|544.9|542.9|0
1640833300000|2021-12-30 03:01:40|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833310000|2021-12-30 03:01:50|545.38|543.38|545.25|543.25|545.38|543.38|545.25|543.25|0
1640833320000|2021-12-30 03:02:00|545.14|543.14|545.14|543.14|545.25|543.25|545.14|543.14|0
1640833330000|2021-12-30 03:02:10|545.25|543.25|545.38|543.38|545.38|543.38|545.25|543.25|0
1640833350000|2021-12-30 03:02:30|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833390000|2021-12-30 03:03:10|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640833400000|2021-12-30 03:03:20|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640833410000|2021-12-30 03:03:30|545.74|543.74|545.62|543.62|545.74|543.74|545.62|543.62|0
1640833440000|2021-12-30 03:04:00|545.74|543.74|545.74|543.74|545.87|543.87|545.74|543.74|0
1640833450000|2021-12-30 03:04:10|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1640833460000|2021-12-30 03:04:20|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640833480000|2021-12-30 03:04:40|546.23|544.23|546.35|544.35|546.35|544.35|546.23|544.23|0
1640833490000|2021-12-30 03:04:50|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1640833500000|2021-12-30 03:05:00|546.11|544.11|546.11|544.11|546.11|544.11|545.98|543.98|0
1640833510000|2021-12-30 03:05:10|545.98|543.98|545.87|543.87|546.11|544.11|545.87|543.87|0
1640833520000|2021-12-30 03:05:20|546.11|544.11|545.87|543.87|546.11|544.11|545.87|543.87|0
1640833530000|2021-12-30 03:05:30|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640833550000|2021-12-30 03:05:50|545.87|543.87|546.11|544.11|546.11|544.11|545.87|543.87|0
1640833560000|2021-12-30 03:06:00|545.98|543.98|546.11|544.11|546.11|544.11|545.98|543.98|0
1640833600000|2021-12-30 03:06:40|545.98|543.98|545.87|543.87|545.98|543.98|545.87|543.87|0
1640833620000|2021-12-30 03:07:00|545.98|543.98|546.11|544.11|546.22|544.22|545.98|543.98|0
1640833630000|2021-12-30 03:07:10|546.22|544.22|546.35|544.35|546.35|544.35|546.22|544.22|0
1640833640000|2021-12-30 03:07:20|546.11|544.11|546.22|544.22|546.22|544.22|546.11|544.11|0
1640833650000|2021-12-30 03:07:30|546.11|544.11|546.11|544.11|546.11|544.11|546.11|544.11|0
1640833680000|2021-12-30 03:08:00|545.86|543.86|545.86|543.86|545.86|543.86|545.86|543.86|0
1640833800000|2021-12-30 03:10:00|545.74|543.74|545.74|543.74|545.86|543.86|545.74|543.74|0
1640833810000|2021-12-30 03:10:10|545.86|543.86|545.86|543.86|545.86|543.86|545.86|543.86|0
1640833840000|2021-12-30 03:10:40|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1640833920000|2021-12-30 03:12:00|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640833930000|2021-12-30 03:12:10|545.14|543.14|545.14|543.14|545.14|543.14|545.14|543.14|0
1640833940000|2021-12-30 03:12:20|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640833950000|2021-12-30 03:12:30|545.01|543.01|544.89|542.89|545.01|543.01|544.89|542.89|0
1640833970000|2021-12-30 03:12:50|544.65|542.65|544.89|542.89|544.89|542.89|544.65|542.65|0
1640833980000|2021-12-30 03:13:00|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834000000|2021-12-30 03:13:20|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834010000|2021-12-30 03:13:30|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834020000|2021-12-30 03:13:40|545.01|543.01|545.13|543.13|545.13|543.13|545.01|543.01|0
1640834030000|2021-12-30 03:13:50|545.01|543.01|545.01|543.01|545.01|543.01|545.01|543.01|0
1640834040000|2021-12-30 03:14:00|544.89|542.89|544.65|542.65|544.89|542.89|544.65|542.65|0
1640834050000|2021-12-30 03:14:10|544.77|542.77|544.65|542.65|544.77|542.77|544.65|542.65|0
1640834060000|2021-12-30 03:14:20|544.41|542.41|544.65|542.65|544.65|542.65|544.41|542.41|0
1640834070000|2021-12-30 03:14:30|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834090000|2021-12-30 03:14:50|545.01|543.01|544.89|542.89|545.01|543.01|544.89|542.89|0
1640834100000|2021-12-30 03:15:00|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834110000|2021-12-30 03:15:10|545.01|543.01|545.01|543.01|545.13|543.13|545.01|543.01|0
1640834120000|2021-12-30 03:15:20|544.89|542.89|545.13|543.13|545.13|543.13|544.89|542.89|0
1640834150000|2021-12-30 03:15:50|545.38|543.38|545.38|543.38|545.38|543.38|545.38|543.38|0
1640834180000|2021-12-30 03:16:20|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834220000|2021-12-30 03:17:00|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834230000|2021-12-30 03:17:10|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834240000|2021-12-30 03:17:20|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834250000|2021-12-30 03:17:30|544.76|542.76|544.65|542.65|544.76|542.76|544.65|542.65|0
1640834260000|2021-12-30 03:17:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834280000|2021-12-30 03:18:00|544.65|542.65|544.76|542.76|544.76|542.76|544.65|542.65|0
1640834290000|2021-12-30 03:18:10|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834360000|2021-12-30 03:19:20|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640834370000|2021-12-30 03:19:30|544.76|542.76|544.76|542.76|544.89|542.89|544.76|542.76|0
1640834380000|2021-12-30 03:19:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834400000|2021-12-30 03:20:00|545.13|543.13|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834410000|2021-12-30 03:20:10|545.01|543.01|545.01|543.01|545.01|543.01|545.01|543.01|0
1640834420000|2021-12-30 03:20:20|545.13|543.13|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834430000|2021-12-30 03:20:30|545.01|543.01|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834470000|2021-12-30 03:21:10|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640834480000|2021-12-30 03:21:20|544.76|542.76|544.76|542.76|544.76|542.76|544.76|542.76|0
1640834490000|2021-12-30 03:21:30|544.89|542.89|544.76|542.76|544.89|542.89|544.76|542.76|0
1640834500000|2021-12-30 03:21:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834510000|2021-12-30 03:21:50|545.13|543.13|544.89|542.89|545.13|543.13|544.89|542.89|0
1640834520000|2021-12-30 03:22:00|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834530000|2021-12-30 03:22:10|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834550000|2021-12-30 03:22:30|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1640834580000|2021-12-30 03:23:00|545.01|543.01|545.13|543.13|545.13|543.13|545.01|543.01|0
1640834620000|2021-12-30 03:23:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834640000|2021-12-30 03:24:00|545.01|543.01|544.89|542.89|545.01|543.01|544.89|542.89|0
1640834650000|2021-12-30 03:24:10|545.01|543.01|545.01|543.01|545.01|543.01|544.89|542.89|0
1640834660000|2021-12-30 03:24:20|544.89|542.89|545.13|543.13|545.13|543.13|544.89|542.89|0
1640834700000|2021-12-30 03:25:00|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1640834750000|2021-12-30 03:25:50|544.76|542.76|544.76|542.76|544.76|542.76|544.76|542.76|0
1640834760000|2021-12-30 03:26:00|544.65|542.65|544.65|542.65|544.65|542.65|544.65|542.65|0
1640834770000|2021-12-30 03:26:10|544.76|542.76|544.65|542.65|544.76|542.76|544.65|542.65|0
1640834810000|2021-12-30 03:26:50|544.52|542.52|544.4|542.4|544.52|542.52|544.4|542.4|0
1640834830000|2021-12-30 03:27:10|544.16|542.16|544.16|542.16|544.16|542.16|544.16|542.16|0
1640834840000|2021-12-30 03:27:20|543.92|541.92|543.92|541.92|544.16|542.16|543.92|541.92|0
1640834850000|2021-12-30 03:27:30|544.16|542.16|543.92|541.92|544.16|542.16|543.92|541.92|0
1640834860000|2021-12-30 03:27:40|544.03|542.03|543.92|541.92|544.03|542.03|543.92|541.92|0
1640834870000|2021-12-30 03:27:50|544.03|542.03|544.16|542.16|544.16|542.16|544.03|542.03|0
1640834940000|2021-12-30 03:29:00|544.28|542.28|544.16|542.16|544.28|542.28|544.16|542.16|0
1640834950000|2021-12-30 03:29:10|544.03|542.03|544.16|542.16|544.16|542.16|544.03|542.03|0
1640834960000|2021-12-30 03:29:20|544.03|542.03|543.92|541.92|544.03|542.03|543.92|541.92|0
1640834970000|2021-12-30 03:29:30|543.79|541.79|543.92|541.92|543.92|541.92|543.79|541.79|0
1640835000000|2021-12-30 03:30:00|544.16|542.16|544.16|542.16|544.16|542.16|543.92|541.92|0
1640835010000|2021-12-30 03:30:10|544.28|542.28|544.4|542.4|544.4|542.4|544.28|542.28|0
1640835020000|2021-12-30 03:30:20|544.28|542.28|544.52|542.52|544.52|542.52|544.28|542.28|0
1640835030000|2021-12-30 03:30:30|544.4|542.4|544.16|542.16|544.4|542.4|544.16|542.16|0
1640835050000|2021-12-30 03:30:50|543.92|541.92|543.92|541.92|543.92|541.92|543.92|541.92|0
1640835070000|2021-12-30 03:31:10|544.16|542.16|544.16|542.16|544.16|542.16|544.03|542.03|0
1640835080000|2021-12-30 03:31:20|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640835090000|2021-12-30 03:31:30|544.27|542.27|544.16|542.16|544.27|542.27|544.16|542.16|0
1640835190000|2021-12-30 03:33:10|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640835230000|2021-12-30 03:33:50|544.16|542.16|544.03|542.03|544.16|542.16|544.03|542.03|0
1640835240000|2021-12-30 03:34:00|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835250000|2021-12-30 03:34:10|544.03|542.03|544.03|542.03|544.16|542.16|543.91|541.91|0
1640835260000|2021-12-30 03:34:20|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640835280000|2021-12-30 03:34:40|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640835290000|2021-12-30 03:34:50|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835300000|2021-12-30 03:35:00|544.16|542.16|544.16|542.16|544.16|542.16|544.16|542.16|0
1640835310000|2021-12-30 03:35:10|544.03|542.03|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835420000|2021-12-30 03:37:00|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1640835440000|2021-12-30 03:37:20|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|0
1640835480000|2021-12-30 03:38:00|544.16|542.16|544.16|542.16|544.16|542.16|544.16|542.16|0
1640835610000|2021-12-30 03:40:10|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640835720000|2021-12-30 03:42:00|544.64|542.64|544.4|542.4|544.64|542.64|544.4|542.4|0
1640835880000|2021-12-30 03:44:40|544.64|542.64|544.4|542.4|544.64|542.64|544.4|542.4|0
1640835920000|2021-12-30 03:45:20|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1640836000000|2021-12-30 03:46:40|544.88|542.88|544.76|542.76|544.88|542.88|544.76|542.76|0
1640836010000|2021-12-30 03:46:50|544.64|542.64|544.76|542.76|544.76|542.76|544.64|542.64|0
1640836020000|2021-12-30 03:47:00|544.88|542.88|544.4|542.4|544.88|542.88|544.4|542.4|0
1640836030000|2021-12-30 03:47:10|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1640836040000|2021-12-30 03:47:20|544.4|542.4|544.64|542.64|544.64|542.64|544.4|542.4|0
1640836070000|2021-12-30 03:47:50|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640836080000|2021-12-30 03:48:00|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1640836120000|2021-12-30 03:48:40|544.4|542.4|544.64|542.64|544.64|542.64|544.4|542.4|0
1640836130000|2021-12-30 03:48:50|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1640836190000|2021-12-30 03:49:50|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836200000|2021-12-30 03:50:00|544.4|542.4|544.4|542.4|544.4|542.4|544.27|542.27|0
1640836210000|2021-12-30 03:50:10|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1640836260000|2021-12-30 03:51:00|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836340000|2021-12-30 03:52:20|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640836370000|2021-12-30 03:52:50|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836530000|2021-12-30 03:55:30|544.39|542.39|544.15|542.15|544.39|542.39|544.15|542.15|0
1640836610000|2021-12-30 03:56:50|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640836620000|2021-12-30 03:57:00|544.15|542.15|544.15|542.15|544.15|542.15|544.02|542.02|0
1640836640000|2021-12-30 03:57:20|544.02|542.02|543.91|541.91|544.15|542.15|543.91|541.91|0
1640836710000|2021-12-30 03:58:30|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640836720000|2021-12-30 03:58:40|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836730000|2021-12-30 03:58:50|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1640836740000|2021-12-30 03:59:00|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640836760000|2021-12-30 03:59:20|543.91|541.91|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836770000|2021-12-30 03:59:30|544.15|542.15|544.15|542.15|544.15|542.15|544.02|542.02|0
1640836780000|2021-12-30 03:59:40|544.02|542.02|543.91|541.91|544.02|542.02|543.91|541.91|0
1640836810000|2021-12-30 04:00:10|544.02|542.02|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836820000|2021-12-30 04:00:20|543.91|541.91|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836830000|2021-12-30 04:00:30|543.91|541.91|544.02|542.02|544.02|542.02|543.91|541.91|0
1640836840000|2021-12-30 04:00:40|543.91|541.91|543.91|541.91|544.02|542.02|543.91|541.91|0
1640836890000|2021-12-30 04:01:30|544.15|542.15|543.91|541.91|544.15|542.15|543.91|541.91|0
1640836900000|2021-12-30 04:01:40|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640837000000|2021-12-30 04:03:20|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1640837010000|2021-12-30 04:03:30|544.02|542.02|543.91|541.91|544.02|542.02|543.91|541.91|0
1640837050000|2021-12-30 04:04:10|543.78|541.78|543.66|541.66|543.78|541.78|543.66|541.66|0
1640837090000|2021-12-30 04:04:50|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1640837100000|2021-12-30 04:05:00|543.78|541.78|543.9|541.9|543.9|541.9|543.78|541.78|0
1640837180000|2021-12-30 04:06:20|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640837200000|2021-12-30 04:06:40|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1640837250000|2021-12-30 04:07:30|544.15|542.15|543.9|541.9|544.15|542.15|543.9|541.9|0
1640837260000|2021-12-30 04:07:40|544.15|542.15|543.9|541.9|544.15|542.15|543.9|541.9|0
1640837280000|2021-12-30 04:08:00|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1640837360000|2021-12-30 04:09:20|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1640837460000|2021-12-30 04:11:00|544.63|542.63|544.63|542.63|544.63|542.63|544.63|542.63|0
1640837470000|2021-12-30 04:11:10|544.87|542.87|544.63|542.63|544.87|542.87|544.63|542.63|0
1640837490000|2021-12-30 04:11:30|544.75|542.75|544.63|542.63|544.87|542.87|544.63|542.63|0
1640837520000|2021-12-30 04:12:00|544.75|542.75|544.63|542.63|544.75|542.75|544.63|542.63|0
1640837530000|2021-12-30 04:12:10|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640837630000|2021-12-30 04:13:50|544.63|542.63|544.63|542.63|544.63|542.63|544.63|542.63|0
1640837700000|2021-12-30 04:15:00|544.75|542.75|544.63|542.63|544.75|542.75|544.63|542.63|0
1640837760000|2021-12-30 04:16:00|544.75|542.75|544.75|542.75|544.75|542.75|544.75|542.75|0
1640837770000|2021-12-30 04:16:10|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640837940000|2021-12-30 04:19:00|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640837960000|2021-12-30 04:19:20|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640837970000|2021-12-30 04:19:30|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640837980000|2021-12-30 04:19:40|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838000000|2021-12-30 04:20:00|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838030000|2021-12-30 04:20:30|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838040000|2021-12-30 04:20:40|545.6|543.6|545.47|543.47|545.6|543.6|545.47|543.47|0
1640838050000|2021-12-30 04:20:50|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838060000|2021-12-30 04:21:00|545.47|543.47|545.47|543.47|545.47|543.47|545.36|543.36|0
1640838070000|2021-12-30 04:21:10|545.36|543.36|545.6|543.6|545.6|543.6|545.36|543.36|0
1640838080000|2021-12-30 04:21:20|545.84|543.84|545.84|543.84|545.84|543.84|545.84|543.84|0
1640838090000|2021-12-30 04:21:30|545.72|543.72|545.84|543.84|545.84|543.84|545.72|543.72|0
1640838160000|2021-12-30 04:22:40|545.72|543.72|545.72|543.72|545.84|543.84|545.72|543.72|0
1640838170000|2021-12-30 04:22:50|545.84|543.84|545.84|543.84|545.84|543.84|545.84|543.84|0
1640838180000|2021-12-30 04:23:00|545.6|543.6|545.6|543.6|545.84|543.84|545.6|543.6|0
1640838190000|2021-12-30 04:23:10|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838200000|2021-12-30 04:23:20|545.47|543.47|545.47|543.47|545.47|543.47|545.47|543.47|0
1640838210000|2021-12-30 04:23:30|545.6|543.6|545.47|543.47|545.6|543.6|545.47|543.47|0
1640838220000|2021-12-30 04:23:40|545.6|543.6|545.36|543.36|545.6|543.6|545.36|543.36|0
1640838230000|2021-12-30 04:23:50|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838260000|2021-12-30 04:24:20|545.36|543.36|545.47|543.47|545.47|543.47|545.36|543.36|0
1640838270000|2021-12-30 04:24:30|545.36|543.36|545.47|543.47|545.47|543.47|545.36|543.36|0
1640838280000|2021-12-30 04:24:40|545.36|543.36|545.36|543.36|545.36|543.36|545.36|543.36|0
1640838340000|2021-12-30 04:25:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838370000|2021-12-30 04:26:10|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640838390000|2021-12-30 04:26:30|544.87|542.87|545.23|543.23|545.23|543.23|544.87|542.87|0
1640838400000|2021-12-30 04:26:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838420000|2021-12-30 04:27:00|545.6|543.6|545.6|543.6|545.6|543.6|545.6|543.6|0
1640838440000|2021-12-30 04:27:20|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838530000|2021-12-30 04:28:50|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838540000|2021-12-30 04:29:00|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838550000|2021-12-30 04:29:10|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838560000|2021-12-30 04:29:20|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640838570000|2021-12-30 04:29:30|545.23|543.23|545.11|543.11|545.23|543.23|545.11|543.11|0
1640838580000|2021-12-30 04:29:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838590000|2021-12-30 04:29:50|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838600000|2021-12-30 04:30:00|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838620000|2021-12-30 04:30:20|545.23|543.23|545.23|543.23|545.23|543.23|545.23|543.23|0
1640838630000|2021-12-30 04:30:30|545.35|543.35|545.11|543.11|545.35|543.35|545.11|543.11|0
1640838640000|2021-12-30 04:30:40|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640838660000|2021-12-30 04:31:00|545.23|543.23|545.23|543.23|545.35|543.35|545.23|543.23|0
1640838670000|2021-12-30 04:31:10|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640838830000|2021-12-30 04:33:50|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640838850000|2021-12-30 04:34:10|544.38|542.38|544.62|542.62|544.62|542.62|544.38|542.38|0
1640839080000|2021-12-30 04:38:00|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1640839090000|2021-12-30 04:38:10|544.62|542.62|544.38|542.38|544.62|542.62|544.38|542.38|0
1640839100000|2021-12-30 04:38:20|544.5|542.5|544.38|542.38|544.5|542.5|544.38|542.38|0
1640839110000|2021-12-30 04:38:30|544.5|542.5|544.38|542.38|544.5|542.5|544.38|542.38|0
1640839120000|2021-12-30 04:38:40|544.5|542.5|544.38|542.38|544.5|542.5|544.38|542.38|0
1640839160000|2021-12-30 04:39:20|544.5|542.5|544.5|542.5|544.5|542.5|544.5|542.5|0
1640839170000|2021-12-30 04:39:30|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1640839220000|2021-12-30 04:40:20|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640839320000|2021-12-30 04:42:00|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640839330000|2021-12-30 04:42:10|544.74|542.74|544.86|542.86|544.86|542.86|544.74|542.74|0
1640839340000|2021-12-30 04:42:20|544.74|542.74|544.86|542.86|544.86|542.86|544.74|542.74|0
1640839410000|2021-12-30 04:43:30|545.11|543.11|545.11|543.11|545.11|543.11|545.11|543.11|0
1640839420000|2021-12-30 04:43:40|544.98|542.98|544.86|542.86|545.11|543.11|544.86|542.86|0
1640839540000|2021-12-30 04:45:40|544.62|542.62|544.74|542.74|544.86|542.86|544.62|542.62|0
1640839550000|2021-12-30 04:45:50|544.62|542.62|544.62|542.62|544.62|542.62|544.49|542.49|0
1640839570000|2021-12-30 04:46:10|544.74|542.74|544.74|542.74|544.74|542.74|544.74|542.74|0
1640839580000|2021-12-30 04:46:20|544.86|542.86|544.74|542.74|544.86|542.86|544.74|542.74|0
1640839590000|2021-12-30 04:46:30|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640839600000|2021-12-30 04:46:40|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640839670000|2021-12-30 04:47:50|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1640839680000|2021-12-30 04:48:00|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1640839690000|2021-12-30 04:48:10|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1640839720000|2021-12-30 04:48:40|545.11|543.11|545.1|543.1|545.11|543.11|545.1|543.1|0
1640839760000|2021-12-30 04:49:20|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640839770000|2021-12-30 04:49:30|545.46|543.46|545.46|543.46|545.46|543.46|545.46|543.46|0
1640839780000|2021-12-30 04:49:40|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640839860000|2021-12-30 04:51:00|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640839900000|2021-12-30 04:51:40|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640839910000|2021-12-30 04:51:50|545.71|543.71|545.71|543.71|545.71|543.71|545.71|543.71|0
1640839920000|2021-12-30 04:52:00|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640839950000|2021-12-30 04:52:30|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640839990000|2021-12-30 04:53:10|545.1|543.1|545.1|543.1|545.1|543.1|545.1|543.1|0
1640840020000|2021-12-30 04:53:40|544.86|542.86|544.62|542.62|544.86|542.86|544.62|542.62|0
1640840040000|2021-12-30 04:54:00|544.86|542.86|544.62|542.62|544.86|542.86|544.62|542.62|0
1640840050000|2021-12-30 04:54:10|544.73|542.73|544.62|542.62|544.73|542.73|544.62|542.62|0
1640840060000|2021-12-30 04:54:20|544.86|542.86|545.35|543.35|545.35|543.35|544.86|542.86|0
1640840070000|2021-12-30 04:54:30|545.1|543.1|545.35|543.35|545.35|543.35|545.1|543.1|0
1640840150000|2021-12-30 04:55:50|545.1|543.1|545.1|543.1|545.1|543.1|545.1|543.1|0
1640840170000|2021-12-30 04:56:10|545.22|543.22|545.35|543.35|545.35|543.35|545.22|543.22|0
1640840230000|2021-12-30 04:57:10|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640840240000|2021-12-30 04:57:20|545.35|543.35|545.35|543.35|545.35|543.35|545.35|543.35|0
1640840250000|2021-12-30 04:57:30|545.59|543.59|545.59|543.59|545.59|543.59|545.59|543.59|0
1640840290000|2021-12-30 04:58:10|545.7|543.7|545.83|543.83|545.83|543.83|545.7|543.7|0
1640840360000|2021-12-30 04:59:20|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640840390000|2021-12-30 04:59:50|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840400000|2021-12-30 05:00:00|546.07|544.07|545.83|543.83|546.07|544.07|545.83|543.83|0
1640840410000|2021-12-30 05:00:10|545.95|543.95|546.07|544.07|546.07|544.07|545.95|543.95|0
1640840420000|2021-12-30 05:00:20|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640840430000|2021-12-30 05:00:30|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640840440000|2021-12-30 05:00:40|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640840540000|2021-12-30 05:02:20|546.32|544.32|546.32|544.32|546.32|544.32|546.32|544.32|0
1640840550000|2021-12-30 05:02:30|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840570000|2021-12-30 05:02:50|546.56|544.56|546.31|544.31|546.56|544.56|546.31|544.31|0
1640840580000|2021-12-30 05:03:00|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640840590000|2021-12-30 05:03:10|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840620000|2021-12-30 05:03:40|546.19|544.19|546.07|544.07|546.19|544.19|546.07|544.07|0
1640840630000|2021-12-30 05:03:50|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840640000|2021-12-30 05:04:00|546.19|544.19|546.31|544.31|546.31|544.31|546.19|544.19|0
1640840650000|2021-12-30 05:04:10|546.56|544.56|546.43|544.43|546.56|544.56|546.43|544.43|0
1640840660000|2021-12-30 05:04:20|546.56|544.56|546.56|544.56|546.56|544.56|546.56|544.56|0
1640840730000|2021-12-30 05:05:30|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1640840760000|2021-12-30 05:06:00|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640840800000|2021-12-30 05:06:40|545.83|543.83|545.7|543.7|545.83|543.83|545.7|543.7|0
1640840810000|2021-12-30 05:06:50|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840840000|2021-12-30 05:07:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640840860000|2021-12-30 05:07:40|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840870000|2021-12-30 05:07:50|545.58|543.58|545.7|543.7|545.7|543.7|545.58|543.58|0
1640840880000|2021-12-30 05:08:00|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640840890000|2021-12-30 05:08:10|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640840910000|2021-12-30 05:08:30|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640840950000|2021-12-30 05:09:10|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640840960000|2021-12-30 05:09:20|545.58|543.58|545.46|543.46|545.58|543.58|545.46|543.46|0
1640840970000|2021-12-30 05:09:30|545.58|543.58|545.58|543.58|545.58|543.58|545.46|543.46|0
1640840990000|2021-12-30 05:09:50|545.83|543.83|545.83|543.83|545.83|543.83|545.7|543.7|0
1640841020000|2021-12-30 05:10:20|546.07|544.07|545.83|543.83|546.07|544.07|545.83|543.83|0
1640841030000|2021-12-30 05:10:30|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1640841050000|2021-12-30 05:10:50|545.94|543.94|546.07|544.07|546.07|544.07|545.94|543.94|0
1640841060000|2021-12-30 05:11:00|545.83|543.83|546.07|544.07|546.07|544.07|545.83|543.83|0
1640841070000|2021-12-30 05:11:10|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1640841090000|2021-12-30 05:11:30|546.07|544.07|545.83|543.83|546.07|544.07|545.83|543.83|0
1640841140000|2021-12-30 05:12:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841230000|2021-12-30 05:13:50|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841240000|2021-12-30 05:14:00|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841250000|2021-12-30 05:14:10|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841260000|2021-12-30 05:14:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841280000|2021-12-30 05:14:40|545.46|543.46|545.34|543.34|545.58|543.58|545.34|543.34|0
1640841320000|2021-12-30 05:15:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841400000|2021-12-30 05:16:40|545.46|543.46|545.34|543.34|545.46|543.46|545.34|543.34|0
1640841410000|2021-12-30 05:16:50|545.46|543.46|545.46|543.46|545.46|543.46|545.46|543.46|0
1640841420000|2021-12-30 05:17:00|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841480000|2021-12-30 05:18:00|545.58|543.58|545.82|543.82|546.07|544.07|545.58|543.58|0
1640841490000|2021-12-30 05:18:10|545.94|543.94|546.07|544.07|546.07|544.07|545.94|543.94|0
1640841510000|2021-12-30 05:18:30|545.94|543.94|545.82|543.82|545.94|543.94|545.82|543.82|0
1640841520000|2021-12-30 05:18:40|545.94|543.94|546.07|544.07|546.07|544.07|545.94|543.94|0
1640841580000|2021-12-30 05:19:40|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1640841590000|2021-12-30 05:19:50|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841610000|2021-12-30 05:20:10|545.45|543.45|545.58|543.58|545.58|543.58|545.45|543.45|0
1640841620000|2021-12-30 05:20:20|545.45|543.45|545.45|543.45|545.45|543.45|545.45|543.45|0
1640841640000|2021-12-30 05:20:40|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1640841650000|2021-12-30 05:20:50|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841660000|2021-12-30 05:21:00|545.45|543.45|545.58|543.58|545.58|543.58|545.45|543.45|0
1640841670000|2021-12-30 05:21:10|545.34|543.34|545.58|543.58|545.58|543.58|545.34|543.34|0
1640841680000|2021-12-30 05:21:20|545.34|543.34|545.45|543.45|545.45|543.45|545.34|543.34|0
1640841690000|2021-12-30 05:21:30|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841700000|2021-12-30 05:21:40|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640841710000|2021-12-30 05:21:50|545.09|543.09|545.21|543.21|545.21|543.21|545.09|543.09|0
1640841720000|2021-12-30 05:22:00|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640841780000|2021-12-30 05:23:00|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841840000|2021-12-30 05:24:00|545.09|543.09|545.34|543.34|545.34|543.34|545.09|543.09|0
1640841850000|2021-12-30 05:24:10|545.58|543.58|545.34|543.34|545.58|543.58|545.34|543.34|0
1640841880000|2021-12-30 05:24:40|545.58|543.58|545.58|543.58|545.82|543.82|545.58|543.58|0
1640841910000|2021-12-30 05:25:10|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841920000|2021-12-30 05:25:20|545.58|543.58|545.45|543.45|545.58|543.58|545.34|543.34|0
1640841930000|2021-12-30 05:25:30|545.34|543.34|545.34|543.34|545.34|543.34|545.34|543.34|0
1640841950000|2021-12-30 05:25:50|545.21|543.21|545.21|543.21|545.21|543.21|545.21|543.21|0
1640841960000|2021-12-30 05:26:00|545.09|543.09|544.85|542.85|545.09|543.09|544.85|542.85|0
1640842060000|2021-12-30 05:27:40|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640842070000|2021-12-30 05:27:50|544.97|542.97|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842080000|2021-12-30 05:28:00|544.97|542.97|545.09|543.09|545.09|543.09|544.97|542.97|0
1640842090000|2021-12-30 05:28:10|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842100000|2021-12-30 05:28:20|544.97|542.97|544.97|542.97|545.09|543.09|544.97|542.97|0
1640842110000|2021-12-30 05:28:30|545.09|543.09|545.09|543.09|545.09|543.09|544.85|542.85|0
1640842120000|2021-12-30 05:28:40|544.97|542.97|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842130000|2021-12-30 05:28:50|544.97|542.97|544.61|542.61|544.97|542.97|544.61|542.61|0
1640842160000|2021-12-30 05:29:20|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842170000|2021-12-30 05:29:30|545.09|543.09|545.09|543.09|545.09|543.09|545.09|543.09|0
1640842200000|2021-12-30 05:30:00|544.85|542.85|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842210000|2021-12-30 05:30:10|544.97|542.97|544.85|542.85|544.97|542.97|544.85|542.85|0
1640842220000|2021-12-30 05:30:20|544.12|542.12|544.36|542.36|544.36|542.36|544.12|542.12|0
1640842230000|2021-12-30 05:30:30|544.24|542.24|544.12|542.12|544.24|542.24|544.12|542.12|0
1640842240000|2021-12-30 05:30:40|543.99|541.99|544.12|542.12|544.12|542.12|543.99|541.99|0
1640842250000|2021-12-30 05:30:50|543.99|541.99|544.12|542.12|544.12|542.12|543.99|541.99|0
1640842260000|2021-12-30 05:31:00|543.88|541.88|544.12|542.12|544.12|542.12|543.88|541.88|0
1640842270000|2021-12-30 05:31:10|544.24|542.24|544.48|542.48|544.48|542.48|544.24|542.24|0
1640842280000|2021-12-30 05:31:20|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640842310000|2021-12-30 05:31:50|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640842320000|2021-12-30 05:32:00|544.61|542.61|544.61|542.61|544.61|542.61|544.36|542.36|0
1640842330000|2021-12-30 05:32:10|544.36|542.36|544.61|542.61|544.61|542.61|544.36|542.36|0
1640842350000|2021-12-30 05:32:30|544.48|542.48|544.61|542.61|544.61|542.61|544.48|542.48|0
1640842360000|2021-12-30 05:32:40|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640842370000|2021-12-30 05:32:50|544.61|542.61|544.61|542.61|544.72|542.72|544.61|542.61|0
1640842430000|2021-12-30 05:33:50|544.36|542.36|544.48|542.48|544.61|542.61|544.36|542.36|0
1640842440000|2021-12-30 05:34:00|544.61|542.61|544.61|542.61|544.61|542.61|544.61|542.61|0
1640842450000|2021-12-30 05:34:10|544.48|542.48|544.61|542.61|544.61|542.61|544.48|542.48|0
1640842470000|2021-12-30 05:34:30|544.48|542.48|544.61|542.61|544.61|542.61|544.48|542.48|0
1640842480000|2021-12-30 05:34:40|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842490000|2021-12-30 05:34:50|544.85|542.85|544.6|542.6|544.85|542.85|544.6|542.6|0
1640842500000|2021-12-30 05:35:00|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640842520000|2021-12-30 05:35:20|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640842530000|2021-12-30 05:35:30|544.36|542.36|544.24|542.24|544.36|542.36|544.24|542.24|0
1640842540000|2021-12-30 05:35:40|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640842550000|2021-12-30 05:35:50|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|0
1640842560000|2021-12-30 05:36:00|544.36|542.36|544.12|542.12|544.36|542.36|544.12|542.12|0
1640842570000|2021-12-30 05:36:10|543.88|541.88|544.12|542.12|544.12|542.12|543.88|541.88|0
1640842580000|2021-12-30 05:36:20|543.99|541.99|543.88|541.88|543.99|541.99|543.88|541.88|0
1640842590000|2021-12-30 05:36:30|544.12|542.12|543.99|541.99|544.12|542.12|543.88|541.88|0
1640842600000|2021-12-30 05:36:40|544.12|542.12|544.24|542.24|544.36|542.36|544.12|542.12|0
1640842610000|2021-12-30 05:36:50|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640842620000|2021-12-30 05:37:00|544.36|542.36|544.36|542.36|544.36|542.36|544.24|542.24|0
1640842640000|2021-12-30 05:37:20|544.85|542.85|545.09|543.09|545.09|543.09|544.85|542.85|0
1640842670000|2021-12-30 05:37:50|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842690000|2021-12-30 05:38:10|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842710000|2021-12-30 05:38:30|544.85|542.85|544.85|542.85|544.85|542.85|544.85|542.85|0
1640842750000|2021-12-30 05:39:10|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640842760000|2021-12-30 05:39:20|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842770000|2021-12-30 05:39:30|544.72|542.72|544.72|542.72|544.72|542.72|544.72|542.72|0
1640842780000|2021-12-30 05:39:40|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640842800000|2021-12-30 05:40:00|544.48|542.48|544.6|542.6|544.6|542.6|544.48|542.48|0
1640842860000|2021-12-30 05:41:00|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|0
1640842870000|2021-12-30 05:41:10|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640842880000|2021-12-30 05:41:20|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640842900000|2021-12-30 05:41:40|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1640842910000|2021-12-30 05:41:50|544.36|542.36|544.23|542.23|544.36|542.36|544.23|542.23|0
1640842920000|2021-12-30 05:42:00|544.12|542.12|544.23|542.23|544.23|542.23|544.12|542.12|0
1640842930000|2021-12-30 05:42:10|544.36|542.36|544.23|542.23|544.36|542.36|544.23|542.23|0
1640842940000|2021-12-30 05:42:20|544.36|542.36|544.12|542.12|544.36|542.36|544.12|542.12|0
1640842950000|2021-12-30 05:42:30|543.63|541.63|543.75|541.75|543.87|541.87|543.63|541.63|0
1640842960000|2021-12-30 05:42:40|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640842970000|2021-12-30 05:42:50|543.63|541.63|543.75|541.75|543.75|541.75|543.63|541.63|0
1640842980000|2021-12-30 05:43:00|543.63|541.63|543.75|541.75|543.75|541.75|543.63|541.63|0
1640842990000|2021-12-30 05:43:10|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843010000|2021-12-30 05:43:30|543.75|541.75|543.87|541.87|543.87|541.87|543.75|541.75|0
1640843030000|2021-12-30 05:43:50|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843040000|2021-12-30 05:44:00|543.87|541.87|543.63|541.63|543.87|541.87|543.63|541.63|0
1640843050000|2021-12-30 05:44:10|543.87|541.87|544.12|542.12|544.12|542.12|543.87|541.87|0
1640843060000|2021-12-30 05:44:20|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640843070000|2021-12-30 05:44:30|543.87|541.87|543.87|541.87|544.12|542.12|543.87|541.87|0
1640843100000|2021-12-30 05:45:00|544.12|542.12|544.23|542.23|544.36|542.36|544.12|542.12|0
1640843110000|2021-12-30 05:45:10|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640843120000|2021-12-30 05:45:20|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|0
1640843130000|2021-12-30 05:45:30|544.48|542.48|544.48|542.48|544.6|542.6|544.48|542.48|0
1640843140000|2021-12-30 05:45:40|544.36|542.36|544.6|542.6|544.6|542.6|544.36|542.36|0
1640843150000|2021-12-30 05:45:50|544.48|542.48|544.36|542.36|544.48|542.48|544.36|542.36|0
1640843160000|2021-12-30 05:46:00|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640843190000|2021-12-30 05:46:30|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640843200000|2021-12-30 05:46:40|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1640843220000|2021-12-30 05:47:00|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640843250000|2021-12-30 05:47:30|544.23|542.23|544.12|542.12|544.36|542.36|544.12|542.12|0
1640843260000|2021-12-30 05:47:40|544.23|542.23|543.99|541.99|544.23|542.23|543.99|541.99|0
1640843270000|2021-12-30 05:47:50|544.12|542.12|543.99|541.99|544.12|542.12|543.99|541.99|0
1640843280000|2021-12-30 05:48:00|544.12|542.12|544.36|542.36|544.36|542.36|544.12|542.12|0
1640843300000|2021-12-30 05:48:20|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843310000|2021-12-30 05:48:30|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843320000|2021-12-30 05:48:40|544.12|542.12|543.87|541.87|544.12|542.12|543.87|541.87|0
1640843340000|2021-12-30 05:49:00|544.11|542.11|543.99|541.99|544.11|542.11|543.99|541.99|0
1640843350000|2021-12-30 05:49:10|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843360000|2021-12-30 05:49:20|543.99|541.99|544.11|542.11|544.11|542.11|543.99|541.99|0
1640843370000|2021-12-30 05:49:30|543.99|541.99|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843380000|2021-12-30 05:49:40|544.11|542.11|544.23|542.23|544.23|542.23|544.11|542.11|0
1640843390000|2021-12-30 05:49:50|544.36|542.36|544.36|542.36|544.36|542.36|544.36|542.36|0
1640843400000|2021-12-30 05:50:00|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843430000|2021-12-30 05:50:30|544.36|542.36|544.11|542.11|544.36|542.36|544.11|542.11|0
1640843440000|2021-12-30 05:50:40|543.87|541.87|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843450000|2021-12-30 05:50:50|543.75|541.75|543.87|541.87|543.87|541.87|543.75|541.75|0
1640843460000|2021-12-30 05:51:00|543.75|541.75|543.75|541.75|543.75|541.75|543.75|541.75|0
1640843470000|2021-12-30 05:51:10|543.63|541.63|543.87|541.87|543.87|541.87|543.63|541.63|0
1640843480000|2021-12-30 05:51:20|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843490000|2021-12-30 05:51:30|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843500000|2021-12-30 05:51:40|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843510000|2021-12-30 05:51:50|543.75|541.75|543.87|541.87|543.87|541.87|543.63|541.63|0
1640843530000|2021-12-30 05:52:10|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843550000|2021-12-30 05:52:30|544.11|542.11|543.74|541.74|544.11|542.11|543.74|541.74|0
1640843560000|2021-12-30 05:52:40|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843570000|2021-12-30 05:52:50|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843580000|2021-12-30 05:53:00|543.99|541.99|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843590000|2021-12-30 05:53:10|543.99|541.99|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843600000|2021-12-30 05:53:20|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843630000|2021-12-30 05:53:50|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1640843640000|2021-12-30 05:54:00|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843650000|2021-12-30 05:54:10|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843680000|2021-12-30 05:54:40|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843690000|2021-12-30 05:54:50|544.11|542.11|544.36|542.36|544.36|542.36|544.11|542.11|0
1640843700000|2021-12-30 05:55:00|544.11|542.11|544.36|542.36|544.36|542.36|544.11|542.11|0
1640843710000|2021-12-30 05:55:10|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843720000|2021-12-30 05:55:20|544.11|542.11|544.23|542.23|544.23|542.23|544.11|542.11|0
1640843730000|2021-12-30 05:55:30|544.36|542.36|544.36|542.36|544.36|542.36|544.11|542.11|0
1640843740000|2021-12-30 05:55:40|544.11|542.11|543.99|541.99|544.11|542.11|543.99|541.99|0
1640843750000|2021-12-30 05:55:50|543.87|541.87|543.87|541.87|543.99|541.99|543.87|541.87|0
1640843760000|2021-12-30 05:56:00|543.99|541.99|544.11|542.11|544.36|542.36|543.99|541.99|0
1640843810000|2021-12-30 05:56:50|544.23|542.23|544.36|542.36|544.36|542.36|544.23|542.23|0
1640843820000|2021-12-30 05:57:00|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640843830000|2021-12-30 05:57:10|543.99|541.99|544.11|542.11|544.11|542.11|543.87|541.87|0
1640843850000|2021-12-30 05:57:30|543.87|541.87|543.99|541.99|543.99|541.99|543.87|541.87|0
1640843860000|2021-12-30 05:57:40|544.11|542.11|543.99|541.99|544.11|542.11|543.99|541.99|0
1640843880000|2021-12-30 05:58:00|544.11|542.11|543.87|541.87|544.11|542.11|543.87|541.87|0
1640843890000|2021-12-30 05:58:10|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843900000|2021-12-30 05:58:20|543.74|541.74|543.87|541.87|543.87|541.87|543.74|541.74|0
1640843910000|2021-12-30 05:58:30|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640843920000|2021-12-30 05:58:40|543.87|541.87|543.87|541.87|543.87|541.87|543.74|541.74|0
1640843930000|2021-12-30 05:58:50|543.74|541.74|543.74|541.74|543.74|541.74|543.74|541.74|0
1640843940000|2021-12-30 05:59:00|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640843950000|2021-12-30 05:59:10|543.74|541.74|543.87|541.87|543.87|541.87|543.74|541.74|0
1640843960000|2021-12-30 05:59:20|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1640843970000|2021-12-30 05:59:30|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640843980000|2021-12-30 05:59:40|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1640843990000|2021-12-30 05:59:50|542.9|540.9|542.65|540.65|542.9|540.9|542.41|540.41|0
1640844000000|2021-12-30 06:00:00|542.41|540.41|542.65|540.65|542.65|540.65|542.41|540.41|0
1640844010000|2021-12-30 06:00:10|542.9|540.9|542.9|540.9|542.9|540.9|542.9|540.9|0
1640844020000|2021-12-30 06:00:20|542.77|540.77|542.77|540.77|542.77|540.77|542.65|540.65|0
1640844030000|2021-12-30 06:00:30|543.14|541.14|543.38|541.38|543.38|541.38|542.9|540.9|0
1640844040000|2021-12-30 06:00:40|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1640844050000|2021-12-30 06:00:50|543.01|541.01|542.9|540.9|543.01|541.01|542.9|540.9|0
1640844060000|2021-12-30 06:01:00|543.01|541.01|543.14|541.14|543.14|541.14|542.9|540.9|0
1640844070000|2021-12-30 06:01:10|543.26|541.26|543.14|541.14|543.38|541.38|543.14|541.14|0
1640844090000|2021-12-30 06:01:30|543.38|541.38|543.26|541.26|543.38|541.38|543.26|541.26|0
1640844100000|2021-12-30 06:01:40|543.38|541.38|543.26|541.26|543.38|541.38|543.26|541.26|0
1640844110000|2021-12-30 06:01:50|543.38|541.38|543.14|541.14|543.38|541.38|543.14|541.14|0
1640844120000|2021-12-30 06:02:00|542.9|540.9|543.14|541.14|543.14|541.14|542.9|540.9|0
1640844130000|2021-12-30 06:02:10|543.38|541.38|543.26|541.26|543.38|541.38|543.26|541.26|0
1640844140000|2021-12-30 06:02:20|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640844150000|2021-12-30 06:02:30|543.14|541.14|543.38|541.38|543.38|541.38|543.14|541.14|0
1640844160000|2021-12-30 06:02:40|543.14|541.14|543.26|541.26|543.26|541.26|543.14|541.14|0
1640844170000|2021-12-30 06:02:50|543.14|541.14|543.38|541.38|543.38|541.38|543.14|541.14|0
1640844180000|2021-12-30 06:03:00|543.62|541.62|543.38|541.38|543.62|541.62|543.38|541.38|0
1640844190000|2021-12-30 06:03:10|543.26|541.26|543.26|541.26|543.26|541.26|543.14|541.14|0
1640844200000|2021-12-30 06:03:20|543.14|541.14|543.5|541.5|543.5|541.5|543.14|541.14|0
1640844210000|2021-12-30 06:03:30|543.62|541.62|543.87|541.87|543.87|541.87|543.62|541.62|0
1640844240000|2021-12-30 06:04:00|543.62|541.62|543.62|541.62|543.62|541.62|543.62|541.62|0
1640844270000|2021-12-30 06:04:30|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640844290000|2021-12-30 06:04:50|543.14|541.14|542.9|540.9|543.14|541.14|542.9|540.9|0
1640844300000|2021-12-30 06:05:00|542.77|540.77|542.65|540.65|542.9|540.9|542.65|540.65|0
1640844320000|2021-12-30 06:05:20|542.41|540.41|542.41|540.41|542.41|540.41|542.41|540.41|0
1640844340000|2021-12-30 06:05:40|542.28|540.28|542.28|540.28|542.28|540.28|542.28|540.28|0
1640844350000|2021-12-30 06:05:50|542.41|540.41|542.41|540.41|542.53|540.53|542.41|540.41|0
1640844360000|2021-12-30 06:06:00|542.53|540.53|542.53|540.53|542.53|540.53|542.53|540.53|0
1640844370000|2021-12-30 06:06:10|542.65|540.65|542.9|540.9|543.14|541.14|542.65|540.65|0
1640844380000|2021-12-30 06:06:20|543.01|541.01|543.01|541.01|543.01|541.01|543.01|541.01|0
1640844390000|2021-12-30 06:06:30|543.14|541.14|543.38|541.38|543.38|541.38|543.14|541.14|0
1640844410000|2021-12-30 06:06:50|543.62|541.62|543.62|541.62|543.62|541.62|543.62|541.62|0
1640844420000|2021-12-30 06:07:00|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|0
1640844430000|2021-12-30 06:07:10|543.62|541.62|543.62|541.62|543.62|541.62|543.62|541.62|0
1640844440000|2021-12-30 06:07:20|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1640844460000|2021-12-30 06:07:40|544.11|542.11|544.11|542.11|544.11|542.11|544.11|542.11|0
1640844480000|2021-12-30 06:08:00|544.35|542.35|544.59|542.59|544.59|542.59|544.35|542.35|0
1640844490000|2021-12-30 06:08:10|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1640844500000|2021-12-30 06:08:20|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640844540000|2021-12-30 06:09:00|544.47|542.47|544.71|542.71|544.71|542.71|544.47|542.47|0
1640844550000|2021-12-30 06:09:10|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640844560000|2021-12-30 06:09:20|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844570000|2021-12-30 06:09:30|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640844590000|2021-12-30 06:09:50|545.08|543.08|544.84|542.84|545.08|543.08|544.84|542.84|0
1640844600000|2021-12-30 06:10:00|544.71|542.71|544.71|542.71|544.71|542.71|544.71|542.71|0
1640844610000|2021-12-30 06:10:10|544.59|542.59|544.84|542.84|544.84|542.84|544.59|542.59|0
1640844620000|2021-12-30 06:10:20|545.08|543.08|545.2|543.2|545.2|543.2|545.08|543.08|0
1640844630000|2021-12-30 06:10:30|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844660000|2021-12-30 06:11:00|545.32|543.32|545.57|543.57|545.57|543.57|545.32|543.32|0
1640844670000|2021-12-30 06:11:10|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640844680000|2021-12-30 06:11:20|545.44|543.44|545.32|543.32|545.44|543.44|545.32|543.32|0
1640844720000|2021-12-30 06:12:00|545.44|543.44|545.44|543.44|545.56|543.56|545.44|543.44|0
1640844730000|2021-12-30 06:12:10|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640844750000|2021-12-30 06:12:30|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844760000|2021-12-30 06:12:40|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640844770000|2021-12-30 06:12:50|544.95|542.95|544.95|542.95|544.95|542.95|544.95|542.95|0
1640844780000|2021-12-30 06:13:00|544.84|542.84|544.84|542.84|544.84|542.84|544.84|542.84|0
1640844790000|2021-12-30 06:13:10|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640844800000|2021-12-30 06:13:20|545.2|543.2|545.2|543.2|545.2|543.2|545.2|543.2|0
1640844810000|2021-12-30 06:13:30|545.08|543.08|545.32|543.32|545.32|543.32|545.08|543.08|0
1640844830000|2021-12-30 06:13:50|545.44|543.44|545.56|543.56|545.56|543.56|545.44|543.44|0
1640844840000|2021-12-30 06:14:00|545.81|543.81|545.81|543.81|545.81|543.81|545.81|543.81|0
1640844850000|2021-12-30 06:14:10|546.05|544.05|546.41|544.41|546.41|544.41|546.05|544.05|0
1640844860000|2021-12-30 06:14:20|546.29|544.29|546.29|544.29|546.29|544.29|546.17|544.17|0
1640844870000|2021-12-30 06:14:30|546.41|544.41|546.29|544.29|546.41|544.41|546.29|544.29|0
1640844880000|2021-12-30 06:14:40|546.41|544.41|546.29|544.29|546.41|544.41|546.29|544.29|0
1640844890000|2021-12-30 06:14:50|546.05|544.05|546.17|544.17|546.17|544.17|546.05|544.05|0
1640844900000|2021-12-30 06:15:00|546.05|544.05|545.56|543.56|546.05|544.05|545.56|543.56|0
1640844910000|2021-12-30 06:15:10|545.81|543.81|545.68|543.68|545.81|543.81|545.68|543.68|0
1640844930000|2021-12-30 06:15:30|545.81|543.81|545.44|543.44|545.81|543.81|545.44|543.44|0
1640844940000|2021-12-30 06:15:40|545.56|543.56|545.32|543.32|545.56|543.56|545.32|543.32|0
1640844950000|2021-12-30 06:15:50|545.44|543.44|545.44|543.44|545.44|543.44|545.32|543.32|0
1640844960000|2021-12-30 06:16:00|545.56|543.56|545.56|543.56|545.56|543.56|545.44|543.44|0
1640844970000|2021-12-30 06:16:10|545.08|543.08|545.32|543.32|545.32|543.32|545.08|543.08|0
1640844980000|2021-12-30 06:16:20|545.08|543.08|545.32|543.32|545.32|543.32|545.08|543.08|0
1640844990000|2021-12-30 06:16:30|545.56|543.56|545.44|543.44|545.56|543.56|545.44|543.44|0
1640845000000|2021-12-30 06:16:40|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845010000|2021-12-30 06:16:50|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845060000|2021-12-30 06:17:40|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640845070000|2021-12-30 06:17:50|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640845090000|2021-12-30 06:18:10|545.32|543.32|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845100000|2021-12-30 06:18:20|545.56|543.56|545.56|543.56|545.56|543.56|545.44|543.44|0
1640845130000|2021-12-30 06:18:50|545.44|543.44|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845140000|2021-12-30 06:19:00|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845150000|2021-12-30 06:19:10|545.32|543.32|545.44|543.44|545.44|543.44|545.32|543.32|0
1640845160000|2021-12-30 06:19:20|545.32|543.32|545.44|543.44|545.44|543.44|545.32|543.32|0
1640845170000|2021-12-30 06:19:30|545.56|543.56|545.44|543.44|545.56|543.56|545.44|543.44|0
1640845180000|2021-12-30 06:19:40|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845190000|2021-12-30 06:19:50|545.44|543.44|545.56|543.56|545.56|543.56|545.44|543.44|0
1640845200000|2021-12-30 06:20:00|545.44|543.44|545.56|543.56|545.68|543.68|545.44|543.44|0
1640845210000|2021-12-30 06:20:10|545.68|543.68|545.56|543.56|545.68|543.68|545.56|543.56|0
1640845240000|2021-12-30 06:20:40|545.32|543.32|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845250000|2021-12-30 06:20:50|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640845260000|2021-12-30 06:21:00|545.08|543.08|545.19|543.19|545.32|543.32|545.08|543.08|0
1640845270000|2021-12-30 06:21:10|545.32|543.32|545.19|543.19|545.32|543.32|545.19|543.19|0
1640845280000|2021-12-30 06:21:20|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845290000|2021-12-30 06:21:30|545.19|543.19|545.32|543.32|545.32|543.32|545.19|543.19|0
1640845320000|2021-12-30 06:22:00|545.44|543.44|545.32|543.32|545.44|543.44|545.32|543.32|0
1640845340000|2021-12-30 06:22:20|545.08|543.08|545.08|543.08|545.08|543.08|545.08|543.08|0
1640845360000|2021-12-30 06:22:40|544.83|542.83|545.08|543.08|545.08|543.08|544.83|542.83|0
1640845370000|2021-12-30 06:22:50|545.32|543.32|545.19|543.19|545.32|543.32|545.08|543.08|0
1640845380000|2021-12-30 06:23:00|545.32|543.32|544.83|542.83|545.32|543.32|544.83|542.83|0
1640845390000|2021-12-30 06:23:10|544.95|542.95|544.95|542.95|544.95|542.95|544.95|542.95|0
1640845400000|2021-12-30 06:23:20|544.83|542.83|545.08|543.08|545.08|543.08|544.83|542.83|0
1640845410000|2021-12-30 06:23:30|544.95|542.95|545.08|543.08|545.08|543.08|544.95|542.95|0
1640845430000|2021-12-30 06:23:50|545.32|543.32|545.32|543.32|545.32|543.32|545.19|543.19|0
1640845450000|2021-12-30 06:24:10|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640845460000|2021-12-30 06:24:20|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845480000|2021-12-30 06:24:40|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640845490000|2021-12-30 06:24:50|545.56|543.56|545.43|543.43|545.56|543.56|545.43|543.43|0
1640845500000|2021-12-30 06:25:00|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845520000|2021-12-30 06:25:20|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640845530000|2021-12-30 06:25:30|545.32|543.32|545.32|543.32|545.32|543.32|545.19|543.19|0
1640845540000|2021-12-30 06:25:40|545.43|543.43|545.32|543.32|545.43|543.43|545.32|543.32|0
1640845550000|2021-12-30 06:25:50|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640845560000|2021-12-30 06:26:00|545.43|543.43|545.56|543.56|545.56|543.56|545.32|543.32|0
1640845570000|2021-12-30 06:26:10|545.32|543.32|545.32|543.32|545.32|543.32|545.32|543.32|0
1640845610000|2021-12-30 06:26:50|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640845620000|2021-12-30 06:27:00|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640845640000|2021-12-30 06:27:20|544.95|542.95|544.83|542.83|544.95|542.95|544.83|542.83|0
1640845650000|2021-12-30 06:27:30|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640845680000|2021-12-30 06:28:00|545.19|543.19|544.95|542.95|545.19|543.19|544.95|542.95|0
1640845690000|2021-12-30 06:28:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640845710000|2021-12-30 06:28:30|544.7|542.7|544.83|542.83|544.83|542.83|544.7|542.7|0
1640845720000|2021-12-30 06:28:40|544.95|542.95|544.83|542.83|544.95|542.95|544.83|542.83|0
1640845740000|2021-12-30 06:29:00|544.7|542.7|544.7|542.7|544.7|542.7|544.7|542.7|0
1640845750000|2021-12-30 06:29:10|544.59|542.59|544.7|542.7|544.7|542.7|544.59|542.59|0
1640845760000|2021-12-30 06:29:20|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640845780000|2021-12-30 06:29:40|544.83|542.83|544.7|542.7|544.83|542.83|544.7|542.7|0
1640845790000|2021-12-30 06:29:50|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640845800000|2021-12-30 06:30:00|545.07|543.07|544.83|542.83|545.07|543.07|544.83|542.83|0
1640845810000|2021-12-30 06:30:10|544.7|542.7|544.83|542.83|544.83|542.83|544.59|542.59|0
1640845820000|2021-12-30 06:30:20|544.7|542.7|544.7|542.7|544.83|542.83|544.7|542.7|0
1640845830000|2021-12-30 06:30:30|544.59|542.59|544.7|542.7|544.7|542.7|544.59|542.59|0
1640845840000|2021-12-30 06:30:40|544.83|542.83|544.7|542.7|544.83|542.83|544.7|542.7|0
1640845850000|2021-12-30 06:30:50|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640845920000|2021-12-30 06:32:00|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1640845970000|2021-12-30 06:32:50|544.46|542.46|544.59|542.59|544.59|542.59|544.46|542.46|0
1640846040000|2021-12-30 06:34:00|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846050000|2021-12-30 06:34:10|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640846060000|2021-12-30 06:34:20|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846070000|2021-12-30 06:34:30|544.95|542.95|544.83|542.83|545.07|543.07|544.83|542.83|0
1640846100000|2021-12-30 06:35:00|544.7|542.7|544.59|542.59|544.7|542.7|544.59|542.59|0
1640846110000|2021-12-30 06:35:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846180000|2021-12-30 06:36:20|544.59|542.59|544.59|542.59|544.59|542.59|544.59|542.59|0
1640846190000|2021-12-30 06:36:30|544.7|542.7|544.83|542.83|544.83|542.83|544.7|542.7|0
1640846210000|2021-12-30 06:36:50|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846220000|2021-12-30 06:37:00|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846260000|2021-12-30 06:37:40|544.94|542.94|545.07|543.07|545.07|543.07|544.94|542.94|0
1640846280000|2021-12-30 06:38:00|544.94|542.94|545.07|543.07|545.07|543.07|544.94|542.94|0
1640846330000|2021-12-30 06:38:50|544.83|542.83|544.94|542.94|544.94|542.94|544.83|542.83|0
1640846340000|2021-12-30 06:39:00|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846350000|2021-12-30 06:39:10|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846370000|2021-12-30 06:39:30|545.56|543.56|545.56|543.56|545.56|543.56|545.56|543.56|0
1640846390000|2021-12-30 06:39:50|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846450000|2021-12-30 06:40:50|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846490000|2021-12-30 06:41:30|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846530000|2021-12-30 06:42:10|545.19|543.19|545.19|543.19|545.19|543.19|545.19|543.19|0
1640846540000|2021-12-30 06:42:20|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846630000|2021-12-30 06:43:50|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640846640000|2021-12-30 06:44:00|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846660000|2021-12-30 06:44:20|545.07|543.07|545.31|543.31|545.31|543.31|545.07|543.07|0
1640846700000|2021-12-30 06:45:00|545.07|543.07|544.83|542.83|545.07|543.07|544.83|542.83|0
1640846730000|2021-12-30 06:45:30|544.7|542.7|544.7|542.7|544.7|542.7|544.7|542.7|0
1640846740000|2021-12-30 06:45:40|544.58|542.58|544.58|542.58|544.58|542.58|544.58|542.58|0
1640846770000|2021-12-30 06:46:10|544.83|542.83|544.83|542.83|544.83|542.83|544.83|542.83|0
1640846800000|2021-12-30 06:46:40|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846810000|2021-12-30 06:46:50|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846820000|2021-12-30 06:47:00|545.07|543.07|544.83|542.83|545.07|543.07|544.83|542.83|0
1640846830000|2021-12-30 06:47:10|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846850000|2021-12-30 06:47:30|545.31|543.31|545.18|543.18|545.31|543.31|545.18|543.18|0
1640846860000|2021-12-30 06:47:40|545.31|543.31|545.31|543.31|545.31|543.31|545.18|543.18|0
1640846890000|2021-12-30 06:48:10|545.18|543.18|545.18|543.18|545.18|543.18|545.18|543.18|0
1640846910000|2021-12-30 06:48:30|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846940000|2021-12-30 06:49:00|544.82|542.82|544.82|542.82|545.07|543.07|544.82|542.82|0
1640846950000|2021-12-30 06:49:10|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640846970000|2021-12-30 06:49:30|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640846980000|2021-12-30 06:49:40|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1640847000000|2021-12-30 06:50:00|544.82|542.82|545.07|543.07|545.07|543.07|544.82|542.82|0
1640847010000|2021-12-30 06:50:10|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847060000|2021-12-30 06:51:00|545.18|543.18|545.07|543.07|545.31|543.31|545.07|543.07|0
1640847090000|2021-12-30 06:51:30|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847100000|2021-12-30 06:51:40|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640847120000|2021-12-30 06:52:00|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847130000|2021-12-30 06:52:10|545.18|543.18|545.18|543.18|545.18|543.18|545.07|543.07|0
1640847140000|2021-12-30 06:52:20|545.31|543.31|545.31|543.31|545.31|543.31|545.07|543.07|0
1640847150000|2021-12-30 06:52:30|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1640847160000|2021-12-30 06:52:40|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847170000|2021-12-30 06:52:50|545.67|543.67|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847180000|2021-12-30 06:53:00|545.55|543.55|545.43|543.43|545.55|543.55|545.43|543.43|0
1640847190000|2021-12-30 06:53:10|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847220000|2021-12-30 06:53:40|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847240000|2021-12-30 06:54:00|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1640847250000|2021-12-30 06:54:10|546.04|544.04|546.04|544.04|546.04|544.04|545.91|543.91|0
1640847260000|2021-12-30 06:54:20|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847270000|2021-12-30 06:54:30|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640847290000|2021-12-30 06:54:50|545.91|543.91|546.04|544.04|546.04|544.04|545.91|543.91|0
1640847300000|2021-12-30 06:55:00|546.28|544.28|546.28|544.28|546.28|544.28|546.28|544.28|0
1640847310000|2021-12-30 06:55:10|546.15|544.15|546.04|544.04|546.15|544.15|546.04|544.04|0
1640847330000|2021-12-30 06:55:30|546.28|544.28|546.04|544.04|546.28|544.28|546.04|544.04|0
1640847340000|2021-12-30 06:55:40|546.15|544.15|546.15|544.15|546.28|544.28|546.15|544.15|0
1640847350000|2021-12-30 06:55:50|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640847380000|2021-12-30 06:56:20|545.79|543.79|546.04|544.04|546.04|544.04|545.79|543.79|0
1640847410000|2021-12-30 06:56:50|545.91|543.91|546.04|544.04|546.28|544.28|545.91|543.91|0
1640847420000|2021-12-30 06:57:00|546.15|544.15|546.15|544.15|546.15|544.15|546.15|544.15|0
1640847430000|2021-12-30 06:57:10|546.28|544.28|546.04|544.04|546.28|544.28|546.04|544.04|0
1640847450000|2021-12-30 06:57:30|546.28|544.28|546.04|544.04|546.28|544.28|546.04|544.04|0
1640847480000|2021-12-30 06:58:00|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847500000|2021-12-30 06:58:20|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847540000|2021-12-30 06:59:00|545.67|543.67|545.67|543.67|545.67|543.67|545.67|543.67|0
1640847550000|2021-12-30 06:59:10|545.79|543.79|545.55|543.55|545.79|543.79|545.55|543.55|0
1640847570000|2021-12-30 06:59:30|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847590000|2021-12-30 06:59:50|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|0
1640847600000|2021-12-30 07:00:00|546.28|544.28|546.52|544.52|546.52|544.52|546.28|544.28|0
1640847610000|2021-12-30 07:00:10|546.28|544.28|546.28|544.28|546.4|544.4|546.28|544.28|0
1640847620000|2021-12-30 07:00:20|546.4|544.4|546.28|544.28|546.52|544.52|546.28|544.28|0
1640847630000|2021-12-30 07:00:30|546.04|544.04|546.15|544.15|546.15|544.15|546.04|544.04|0
1640847640000|2021-12-30 07:00:40|546.04|544.04|545.79|543.79|546.04|544.04|545.79|543.79|0
1640847650000|2021-12-30 07:00:50|545.91|543.91|546.04|544.04|546.04|544.04|545.91|543.91|0
1640847660000|2021-12-30 07:01:00|545.91|543.91|545.79|543.79|545.91|543.91|545.79|543.79|0
1640847680000|2021-12-30 07:01:20|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847690000|2021-12-30 07:01:30|545.42|543.42|545.55|543.55|545.55|543.55|545.42|543.42|0
1640847700000|2021-12-30 07:01:40|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1640847720000|2021-12-30 07:02:00|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1640847730000|2021-12-30 07:02:10|545.79|543.79|546.04|544.04|546.04|544.04|545.79|543.79|0
1640847740000|2021-12-30 07:02:20|546.03|544.03|545.55|543.55|546.03|544.03|545.55|543.55|0
1640847760000|2021-12-30 07:02:40|545.67|543.67|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847770000|2021-12-30 07:02:50|545.55|543.55|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847780000|2021-12-30 07:03:00|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847790000|2021-12-30 07:03:10|545.67|543.67|545.67|543.67|545.67|543.67|545.55|543.55|0
1640847800000|2021-12-30 07:03:20|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847810000|2021-12-30 07:03:30|545.67|543.67|545.67|543.67|545.67|543.67|545.67|543.67|0
1640847820000|2021-12-30 07:03:40|545.55|543.55|545.79|543.79|545.79|543.79|545.55|543.55|0
1640847830000|2021-12-30 07:03:50|545.91|543.91|545.79|543.79|545.91|543.91|545.79|543.79|0
1640847850000|2021-12-30 07:04:10|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640847870000|2021-12-30 07:04:30|545.42|543.42|545.55|543.55|545.55|543.55|545.42|543.42|0
1640847880000|2021-12-30 07:04:40|545.79|543.79|545.55|543.55|545.79|543.79|545.55|543.55|0
1640847890000|2021-12-30 07:04:50|545.66|543.66|545.55|543.55|545.66|543.66|545.55|543.55|0
1640847900000|2021-12-30 07:05:00|545.42|543.42|545.55|543.55|545.55|543.55|545.42|543.42|0
1640847930000|2021-12-30 07:05:30|545.66|543.66|545.66|543.66|545.66|543.66|545.66|543.66|0
1640847950000|2021-12-30 07:05:50|545.79|543.79|545.79|543.79|545.79|543.79|545.79|543.79|0
1640847980000|2021-12-30 07:06:20|546.03|544.03|545.79|543.79|546.03|544.03|545.79|543.79|0
1640847990000|2021-12-30 07:06:30|545.55|543.55|545.79|543.79|545.79|543.79|545.55|543.55|0
1640848000000|2021-12-30 07:06:40|545.66|543.66|545.79|543.79|545.79|543.79|545.66|543.66|0
1640848010000|2021-12-30 07:06:50|545.91|543.91|545.79|543.79|545.91|543.91|545.79|543.79|0
1640848020000|2021-12-30 07:07:00|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1640848040000|2021-12-30 07:07:20|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1640848050000|2021-12-30 07:07:30|544.82|542.82|545.3|543.3|545.3|543.3|544.82|542.82|0
1640848070000|2021-12-30 07:07:50|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1640848080000|2021-12-30 07:08:00|544.94|542.94|545.06|543.06|545.06|543.06|544.94|542.94|0
1640848100000|2021-12-30 07:08:20|544.94|542.94|544.94|542.94|544.94|542.94|544.94|542.94|0
1640848110000|2021-12-30 07:08:30|544.82|542.82|544.82|542.82|544.94|542.94|544.82|542.82|0
1640848160000|2021-12-30 07:09:20|544.58|542.58|544.45|542.45|544.58|542.58|544.45|542.45|0
1640848170000|2021-12-30 07:09:30|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848190000|2021-12-30 07:09:50|544.58|542.58|544.58|542.58|544.58|542.58|544.58|542.58|0
1640848200000|2021-12-30 07:10:00|544.69|542.69|544.69|542.69|544.82|542.82|544.69|542.69|0
1640848210000|2021-12-30 07:10:10|544.58|542.58|544.58|542.58|544.58|542.58|544.45|542.45|0
1640848240000|2021-12-30 07:10:40|544.33|542.33|544.58|542.58|544.58|542.58|544.33|542.33|0
1640848250000|2021-12-30 07:10:50|544.45|542.45|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848260000|2021-12-30 07:11:00|544.21|542.21|544.33|542.33|544.33|542.33|544.21|542.21|0
1640848270000|2021-12-30 07:11:10|544.21|542.21|544.09|542.09|544.21|542.21|544.09|542.09|0
1640848280000|2021-12-30 07:11:20|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848310000|2021-12-30 07:11:50|544.45|542.45|544.45|542.45|544.45|542.45|544.33|542.33|0
1640848320000|2021-12-30 07:12:00|544.57|542.57|544.57|542.57|544.82|542.82|544.57|542.57|0
1640848340000|2021-12-30 07:12:20|544.69|542.69|544.69|542.69|544.69|542.69|544.57|542.57|0
1640848350000|2021-12-30 07:12:30|544.57|542.57|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848360000|2021-12-30 07:12:40|544.21|542.21|544.33|542.33|544.33|542.33|544.21|542.21|0
1640848380000|2021-12-30 07:13:00|544.45|542.45|544.45|542.45|544.45|542.45|544.45|542.45|0
1640848390000|2021-12-30 07:13:10|544.33|542.33|544.33|542.33|544.33|542.33|544.21|542.21|0
1640848400000|2021-12-30 07:13:20|544.21|542.21|544.09|542.09|544.21|542.21|544.09|542.09|0
1640848410000|2021-12-30 07:13:30|543.85|541.85|543.85|541.85|543.85|541.85|543.85|541.85|0
1640848420000|2021-12-30 07:13:40|543.6|541.6|544.09|542.09|544.09|542.09|543.6|541.6|0
1640848440000|2021-12-30 07:14:00|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848470000|2021-12-30 07:14:30|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848490000|2021-12-30 07:14:50|543.85|541.85|543.85|541.85|543.85|541.85|543.85|541.85|0
1640848500000|2021-12-30 07:15:00|544.09|542.09|544.2|542.2|544.33|542.33|544.09|542.09|0
1640848510000|2021-12-30 07:15:10|544.09|542.09|544.2|542.2|544.2|542.2|544.09|542.09|0
1640848520000|2021-12-30 07:15:20|544.09|542.09|544.09|542.09|544.33|542.33|543.96|541.96|0
1640848530000|2021-12-30 07:15:30|544.33|542.33|544.2|542.2|544.33|542.33|544.2|542.2|0
1640848540000|2021-12-30 07:15:40|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848550000|2021-12-30 07:15:50|544.09|542.09|544.09|542.09|544.09|542.09|544.09|542.09|0
1640848560000|2021-12-30 07:16:00|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848570000|2021-12-30 07:16:10|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848580000|2021-12-30 07:16:20|543.96|541.96|543.96|541.96|543.96|541.96|543.96|541.96|0
1640848590000|2021-12-30 07:16:30|544.09|542.09|543.84|541.84|544.09|542.09|543.84|541.84|0
1640848600000|2021-12-30 07:16:40|544.09|542.09|543.84|541.84|544.09|542.09|543.84|541.84|0
1640848610000|2021-12-30 07:16:50|543.96|541.96|543.96|541.96|543.96|541.96|543.84|541.84|0
1640848620000|2021-12-30 07:17:00|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848640000|2021-12-30 07:17:20|543.6|541.6|543.6|541.6|543.6|541.6|543.6|541.6|0
1640848650000|2021-12-30 07:17:30|543.36|541.36|543.6|541.6|543.6|541.6|543.36|541.36|0
1640848660000|2021-12-30 07:17:40|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848670000|2021-12-30 07:17:50|543.6|541.6|543.84|541.84|543.84|541.84|543.6|541.6|0
1640848680000|2021-12-30 07:18:00|543.96|541.96|543.96|541.96|543.96|541.96|543.96|541.96|0
1640848690000|2021-12-30 07:18:10|544.09|542.09|544.09|542.09|544.09|542.09|544.09|542.09|0
1640848700000|2021-12-30 07:18:20|543.96|541.96|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848730000|2021-12-30 07:18:50|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848750000|2021-12-30 07:19:10|544.09|542.09|543.96|541.96|544.09|542.09|543.96|541.96|0
1640848760000|2021-12-30 07:19:20|544.09|542.09|544.09|542.09|544.09|542.09|543.96|541.96|0
1640848770000|2021-12-30 07:19:30|544.2|542.2|544.33|542.33|544.33|542.33|544.2|542.2|0
1640848780000|2021-12-30 07:19:40|544.45|542.45|544.33|542.33|544.45|542.45|544.33|542.33|0
1640848800000|2021-12-30 07:20:00|544.57|542.57|544.45|542.45|544.57|542.57|544.33|542.33|0
1640848810000|2021-12-30 07:20:10|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848830000|2021-12-30 07:20:30|544.45|542.45|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848840000|2021-12-30 07:20:40|544.45|542.45|544.45|542.45|544.45|542.45|544.45|542.45|0
1640848850000|2021-12-30 07:20:50|544.57|542.57|544.57|542.57|544.57|542.57|544.45|542.45|0
1640848860000|2021-12-30 07:21:00|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640848870000|2021-12-30 07:21:10|544.2|542.2|544.09|542.09|544.2|542.2|544.09|542.09|0
1640848880000|2021-12-30 07:21:20|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1640848890000|2021-12-30 07:21:30|544.09|542.09|544.09|542.09|544.09|542.09|544.09|542.09|0
1640848900000|2021-12-30 07:21:40|544.33|542.33|544.45|542.45|544.45|542.45|544.33|542.33|0
1640848910000|2021-12-30 07:21:50|544.57|542.57|544.45|542.45|544.57|542.57|544.45|542.45|0
1640848920000|2021-12-30 07:22:00|544.57|542.57|544.33|542.33|544.57|542.57|544.33|542.33|0
1640848930000|2021-12-30 07:22:10|544.57|542.57|544.45|542.45|544.57|542.57|544.45|542.45|0
1640848940000|2021-12-30 07:22:20|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1640848980000|2021-12-30 07:23:00|544.33|542.33|544.57|542.57|544.57|542.57|544.33|542.33|0
1640849000000|2021-12-30 07:23:20|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1640849010000|2021-12-30 07:23:30|544.57|542.57|544.57|542.57|544.57|542.57|544.33|542.33|0
1640849020000|2021-12-30 07:23:40|544.33|542.33|544.57|542.57|544.57|542.57|544.33|542.33|0
1640849040000|2021-12-30 07:24:00|544.81|542.81|544.81|542.81|544.81|542.81|544.81|542.81|0
1640849050000|2021-12-30 07:24:10|545.06|543.06|545.3|543.3|545.3|543.3|545.06|543.06|0
1640849060000|2021-12-30 07:24:20|545.17|543.17|545.3|543.3|545.3|543.3|545.06|543.06|0
1640849070000|2021-12-30 07:24:30|545.42|543.42|545.54|543.54|545.54|543.54|545.42|543.42|0
1640849090000|2021-12-30 07:24:50|545.3|543.3|545.3|543.3|545.3|543.3|545.3|543.3|0
1640849130000|2021-12-30 07:25:30|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1640849140000|2021-12-30 07:25:40|545.3|543.3|545.3|543.3|545.54|543.54|545.3|543.3|0
1640849150000|2021-12-30 07:25:50|545.42|543.42|545.3|543.3|545.54|543.54|545.3|543.3|0
1640849160000|2021-12-30 07:26:00|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1640849170000|2021-12-30 07:26:10|545.66|543.66|545.54|543.54|545.66|543.66|545.54|543.54|0
1640849180000|2021-12-30 07:26:20|545.66|543.66|545.78|543.78|545.78|543.78|545.66|543.66|0
1640849200000|2021-12-30 07:26:40|546.03|544.03|545.78|543.78|546.03|544.03|545.78|543.78|0
1640849210000|2021-12-30 07:26:50|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1640849240000|2021-12-30 07:27:20|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1640849290000|2021-12-30 07:28:10|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640849310000|2021-12-30 07:28:30|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1640849390000|2021-12-30 07:29:50|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640849400000|2021-12-30 07:30:00|547.24|545.24|547.24|545.24|547.24|545.24|547|545|0
1640849410000|2021-12-30 07:30:10|547.48|545.48|547.24|545.24|547.48|545.48|547.24|545.24|0
1640849420000|2021-12-30 07:30:20|547|545|547|545|547.24|545.24|547|545|0
1640849430000|2021-12-30 07:30:30|547.11|545.11|547.24|545.24|547.24|545.24|547|545|0
1640849440000|2021-12-30 07:30:40|547|545|547.24|545.24|547.24|545.24|547|545|0
1640849450000|2021-12-30 07:30:50|547.48|545.48|547.97|545.97|548.21|546.21|547.48|545.48|0
1640849460000|2021-12-30 07:31:00|548.21|546.21|548.21|546.21|548.21|546.21|548.21|546.21|0
1640849470000|2021-12-30 07:31:10|548.46|546.46|548.7|546.7|548.7|546.7|548.46|546.46|0
1640849490000|2021-12-30 07:31:30|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849500000|2021-12-30 07:31:40|548.7|546.7|548.46|546.46|548.7|546.7|548.46|546.46|0
1640849510000|2021-12-30 07:31:50|548.7|546.7|548.46|546.46|548.7|546.7|548.46|546.46|0
1640849520000|2021-12-30 07:32:00|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849530000|2021-12-30 07:32:10|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849540000|2021-12-30 07:32:20|548.7|546.7|548.94|546.94|548.94|546.94|548.7|546.7|0
1640849550000|2021-12-30 07:32:30|549.06|547.06|548.94|546.94|549.06|547.06|548.94|546.94|0
1640849560000|2021-12-30 07:32:40|549.06|547.06|549.18|547.18|549.19|547.19|549.06|547.06|0
1640849570000|2021-12-30 07:32:50|549.3|547.3|549.18|547.18|549.43|547.43|549.18|547.18|0
1640849580000|2021-12-30 07:33:00|549.43|547.43|549.18|547.18|549.43|547.43|549.18|547.18|0
1640849590000|2021-12-30 07:33:10|549.06|547.06|549.18|547.18|549.18|547.18|549.06|547.06|0
1640849600000|2021-12-30 07:33:20|549.3|547.3|549.43|547.43|549.43|547.43|549.3|547.3|0
1640849610000|2021-12-30 07:33:30|549.67|547.67|549.67|547.67|549.67|547.67|549.54|547.54|0
1640849630000|2021-12-30 07:33:50|549.43|547.43|549.43|547.43|549.43|547.43|549.43|547.43|0
1640849640000|2021-12-30 07:34:00|549.67|547.67|549.43|547.43|549.67|547.67|549.43|547.43|0
1640849650000|2021-12-30 07:34:10|549.3|547.3|549.18|547.18|549.3|547.3|549.18|547.18|0
1640849660000|2021-12-30 07:34:20|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849670000|2021-12-30 07:34:30|548.81|546.81|548.94|546.94|548.94|546.94|548.81|546.81|0
1640849680000|2021-12-30 07:34:40|549.18|547.18|548.94|546.94|549.18|547.18|548.94|546.94|0
1640849690000|2021-12-30 07:34:50|549.18|547.18|549.18|547.18|549.18|547.18|549.18|547.18|0
1640849730000|2021-12-30 07:35:30|548.94|546.94|548.94|546.94|549.18|547.18|548.94|546.94|0
1640849740000|2021-12-30 07:35:40|549.18|547.18|548.94|546.94|549.18|547.18|548.94|546.94|0
1640849750000|2021-12-30 07:35:50|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849760000|2021-12-30 07:36:00|548.94|546.94|548.81|546.81|548.94|546.94|548.81|546.81|0
1640849770000|2021-12-30 07:36:10|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849780000|2021-12-30 07:36:20|548.94|546.94|548.94|546.94|548.94|546.94|548.94|546.94|0
1640849790000|2021-12-30 07:36:30|548.81|546.81|548.81|546.81|548.81|546.81|548.81|546.81|0
1640849800000|2021-12-30 07:36:40|548.94|546.94|548.94|546.94|548.94|546.94|548.7|546.7|0
1640849810000|2021-12-30 07:36:50|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1640849820000|2021-12-30 07:37:00|548.45|546.45|548.45|546.45|548.45|546.45|548.45|546.45|0
1640849830000|2021-12-30 07:37:10|548.21|546.21|548.21|546.21|548.45|546.45|548.21|546.21|0
1640849850000|2021-12-30 07:37:30|547.73|545.73|547.73|545.73|547.73|545.73|547.73|545.73|0
1640849870000|2021-12-30 07:37:50|547.72|545.72|547.48|545.48|547.72|545.72|547.48|545.48|0
1640849880000|2021-12-30 07:38:00|547.72|545.72|547.72|545.72|547.84|545.84|547.72|545.72|0
1640849890000|2021-12-30 07:38:10|547.48|545.48|547.72|545.72|547.72|545.72|547.48|545.48|0
1640849920000|2021-12-30 07:38:40|547.48|545.48|547.97|545.97|547.97|545.97|547.48|545.48|0
1640849940000|2021-12-30 07:39:00|547.84|545.84|547.97|545.97|547.97|545.97|547.84|545.84|0
1640849960000|2021-12-30 07:39:20|547.84|545.84|547.97|545.97|547.97|545.97|547.72|545.72|0
1640849970000|2021-12-30 07:39:30|547.72|545.72|547.72|545.72|547.72|545.72|547.72|545.72|0
1640849990000|2021-12-30 07:39:50|547.97|545.97|547.72|545.72|547.97|545.97|547.72|545.72|0
1640850000000|2021-12-30 07:40:00|547.97|545.97|547.97|545.97|547.97|545.97|547.97|545.97|0
1640850010000|2021-12-30 07:40:10|547.72|545.72|547.72|545.72|547.72|545.72|547.72|545.72|0
1640850020000|2021-12-30 07:40:20|547.97|545.97|547.97|545.97|547.97|545.97|547.97|545.97|0
1640850030000|2021-12-30 07:40:30|547.72|545.72|547.72|545.72|547.72|545.72|547.72|545.72|0
1640850070000|2021-12-30 07:41:10|547.24|545.24|546.99|544.99|547.24|545.24|546.99|544.99|0
1640850080000|2021-12-30 07:41:20|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1640850090000|2021-12-30 07:41:30|546.99|544.99|547.24|545.24|547.24|545.24|546.99|544.99|0
1640850100000|2021-12-30 07:41:40|547.11|545.11|546.99|544.99|547.11|545.11|546.99|544.99|0
1640850120000|2021-12-30 07:42:00|546.75|544.75|546.99|544.99|546.99|544.99|546.75|544.75|0
1640850200000|2021-12-30 07:43:20|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850210000|2021-12-30 07:43:30|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850220000|2021-12-30 07:43:40|546.75|544.75|546.75|544.75|546.75|544.75|546.51|544.51|0
1640850260000|2021-12-30 07:44:20|546.87|544.87|546.87|544.87|546.99|544.99|546.87|544.87|0
1640850270000|2021-12-30 07:44:30|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1640850280000|2021-12-30 07:44:40|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850290000|2021-12-30 07:44:50|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1640850300000|2021-12-30 07:45:00|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1640850310000|2021-12-30 07:45:10|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850350000|2021-12-30 07:45:50|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640850370000|2021-12-30 07:46:10|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1640850430000|2021-12-30 07:47:10|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1640850440000|2021-12-30 07:47:20|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850470000|2021-12-30 07:47:50|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850480000|2021-12-30 07:48:00|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850490000|2021-12-30 07:48:10|546.62|544.62|546.51|544.51|546.62|544.62|546.51|544.51|0
1640850510000|2021-12-30 07:48:30|546.62|544.62|546.51|544.51|546.62|544.62|546.51|544.51|0
1640850520000|2021-12-30 07:48:40|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1640850530000|2021-12-30 07:48:50|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1640850540000|2021-12-30 07:49:00|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1640850560000|2021-12-30 07:49:20|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1640850570000|2021-12-30 07:49:30|546.5|544.5|546.38|544.38|546.5|544.5|546.38|544.38|0
1640850600000|2021-12-30 07:50:00|546.14|544.14|546.14|544.14|546.14|544.14|545.89|543.89|0
1640850660000|2021-12-30 07:51:00|546.01|544.01|545.89|543.89|546.01|544.01|545.89|543.89|0
1640850670000|2021-12-30 07:51:10|546.01|544.01|546.14|544.14|546.14|544.14|546.01|544.01|0
1640850730000|2021-12-30 07:52:10|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640850770000|2021-12-30 07:52:50|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1640850780000|2021-12-30 07:53:00|545.65|543.65|545.89|543.89|545.89|543.89|545.65|543.65|0
1640850790000|2021-12-30 07:53:10|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640850810000|2021-12-30 07:53:30|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1640850820000|2021-12-30 07:53:40|545.41|543.41|545.16|543.16|545.41|543.41|545.16|543.16|0
1640850840000|2021-12-30 07:54:00|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640850870000|2021-12-30 07:54:30|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640850880000|2021-12-30 07:54:40|545.28|543.28|545.41|543.41|545.41|543.41|545.28|543.28|0
1640850900000|2021-12-30 07:55:00|545.65|543.65|545.52|543.52|545.65|543.65|545.52|543.52|0
1640850910000|2021-12-30 07:55:10|545.65|543.65|545.65|543.65|545.65|543.65|545.41|543.41|0
1640850940000|2021-12-30 07:55:40|545.52|543.52|545.41|543.41|545.65|543.65|545.41|543.41|0
1640850950000|2021-12-30 07:55:50|545.16|543.16|545.16|543.16|545.16|543.16|545.16|543.16|0
1640850970000|2021-12-30 07:56:10|545.41|543.41|545.65|543.65|545.65|543.65|545.41|543.41|0
1640850980000|2021-12-30 07:56:20|545.41|543.41|545.65|543.65|545.65|543.65|545.41|543.41|0
1640850990000|2021-12-30 07:56:30|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1640851000000|2021-12-30 07:56:40|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1640851020000|2021-12-30 07:57:00|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1640851030000|2021-12-30 07:57:10|545.76|543.76|546.13|544.13|546.13|544.13|545.76|543.76|0
1640851040000|2021-12-30 07:57:20|546.01|544.01|545.89|543.89|546.01|544.01|545.89|543.89|0
1640851100000|2021-12-30 07:58:20|545.76|543.76|545.65|543.65|545.76|543.76|545.65|543.65|0
1640851110000|2021-12-30 07:58:30|545.52|543.52|545.41|543.41|545.52|543.52|545.41|543.41|0
1640851120000|2021-12-30 07:58:40|545.65|543.65|545.89|543.89|545.89|543.89|545.65|543.65|0
1640851130000|2021-12-30 07:58:50|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1640851150000|2021-12-30 07:59:10|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1640851160000|2021-12-30 07:59:20|546.13|544.13|546.01|544.01|546.13|544.13|545.89|543.89|0
1640851170000|2021-12-30 07:59:30|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1640851180000|2021-12-30 07:59:40|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1640851190000|2021-12-30 07:59:50|546.38|544.38|546.13|544.13|546.38|544.38|546.01|544.01|0
1640851200000|2021-12-30 08:00:00|546.62|544.62|547.1|545.1|547.35|545.35|546.62|544.62|0
1640851210000|2021-12-30 08:00:10|547.35|545.35|547.1|545.1|547.35|545.35|547.1|545.1|0
1640851220000|2021-12-30 08:00:20|546.62|544.62|546.86|544.86|546.86|544.86|546.62|544.62|0
1640851230000|2021-12-30 08:00:30|546.38|544.38|546.62|544.62|546.62|544.62|546.38|544.38|0
1640851240000|2021-12-30 08:00:40|547.1|545.1|547.35|545.35|547.35|545.35|546.98|544.98|0
1640851250000|2021-12-30 08:00:50|547.59|545.59|547.59|545.59|547.59|545.59|547.35|545.35|0
1640851260000|2021-12-30 08:01:00|547.35|545.35|547.83|545.83|547.83|545.83|547.35|545.35|0
1640851270000|2021-12-30 08:01:10|548.08|546.08|547.83|545.83|548.08|546.08|547.83|545.83|0
1640851280000|2021-12-30 08:01:20|548.08|546.08|547.83|545.83|548.08|546.08|547.83|545.83|0
1640851290000|2021-12-30 08:01:30|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851300000|2021-12-30 08:01:40|547.59|545.59|547.83|545.83|547.83|545.83|547.46|545.46|0
1640851310000|2021-12-30 08:01:50|548.08|546.08|547.59|545.59|548.08|546.08|547.59|545.59|0
1640851320000|2021-12-30 08:02:00|547.35|545.35|547.71|545.71|547.71|545.71|547.35|545.35|0
1640851330000|2021-12-30 08:02:10|547.59|545.59|547.46|545.46|547.59|545.59|547.35|545.35|0
1640851340000|2021-12-30 08:02:20|547.59|545.59|547.1|545.1|547.59|545.59|547.1|545.1|0
1640851350000|2021-12-30 08:02:30|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640851370000|2021-12-30 08:02:50|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851380000|2021-12-30 08:03:00|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851390000|2021-12-30 08:03:10|547.59|545.59|547.59|545.59|547.59|545.59|547.59|545.59|0
1640851400000|2021-12-30 08:03:20|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640851410000|2021-12-30 08:03:30|547.1|545.1|547.35|545.35|547.35|545.35|547.1|545.1|0
1640851420000|2021-12-30 08:03:40|547.59|545.59|547.35|545.35|547.59|545.59|547.35|545.35|0
1640851430000|2021-12-30 08:03:50|547.59|545.59|547.46|545.46|547.59|545.59|547.46|545.46|0
1640851440000|2021-12-30 08:04:00|547.35|545.35|547.59|545.59|547.59|545.59|547.35|545.35|0
1640851460000|2021-12-30 08:04:20|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1640851480000|2021-12-30 08:04:40|547.22|545.22|546.98|544.98|547.22|545.22|546.98|544.98|0
1640851490000|2021-12-30 08:04:50|547.1|545.1|547.1|545.1|547.1|545.1|547.1|545.1|0
1640851500000|2021-12-30 08:05:00|546.42|544.82|546.17|544.57|546.42|544.82|546.17|544.57|0
1640851510000|2021-12-30 08:05:10|545.93|544.33|545.69|544.09|545.93|544.33|545.45|543.85|0
1640851520000|2021-12-30 08:05:20|545.45|543.85|545.56|543.96|545.69|544.09|545.45|543.85|0
1640851530000|2021-12-30 08:05:30|545.69|544.09|545.93|544.33|545.93|544.33|545.69|544.09|0
1640851540000|2021-12-30 08:05:40|545.8|544.2|545.8|544.2|545.8|544.2|545.8|544.2|0
1640851550000|2021-12-30 08:05:50|545.69|544.09|545.69|544.09|545.69|544.09|545.69|544.09|0
1640851560000|2021-12-30 08:06:00|545.93|544.33|545.69|544.09|545.93|544.33|545.69|544.09|0
1640851570000|2021-12-30 08:06:10|545.45|543.85|545.45|543.85|545.45|543.85|545.45|543.85|0
1640851580000|2021-12-30 08:06:20|545.69|544.09|545.69|544.09|545.69|544.09|545.69|544.09|0
1640851590000|2021-12-30 08:06:30|545.56|543.96|545.69|544.09|545.69|544.09|545.56|543.96|0
1640851600000|2021-12-30 08:06:40|545.93|544.33|546.66|545.06|546.66|545.06|545.93|544.33|0
1640851610000|2021-12-30 08:06:50|546.53|544.93|546.78|545.18|546.78|545.18|546.53|544.93|0
1640851620000|2021-12-30 08:07:00|546.9|545.3|547.14|545.54|547.26|545.66|546.9|545.3|0
1640851630000|2021-12-30 08:07:10|547.39|545.79|547.39|545.79|547.63|546.03|547.39|545.79|0
1640851640000|2021-12-30 08:07:20|547.63|546.03|547.5|545.9|547.63|546.03|547.5|545.9|0
1640851650000|2021-12-30 08:07:30|547.39|545.79|547.39|545.79|547.63|546.03|547.39|545.79|0
1640851660000|2021-12-30 08:07:40|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640851670000|2021-12-30 08:07:50|547.75|546.15|547.63|546.03|547.75|546.15|547.63|546.03|0
1640851680000|2021-12-30 08:08:00|547.87|546.27|547.99|546.39|548.12|546.52|547.87|546.27|0
1640851690000|2021-12-30 08:08:10|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640851700000|2021-12-30 08:08:20|548.12|546.52|547.87|546.27|548.12|546.52|547.75|546.15|0
1640851710000|2021-12-30 08:08:30|547.99|546.39|547.87|546.27|547.99|546.39|547.87|546.27|0
1640851720000|2021-12-30 08:08:40|548.12|546.52|547.99|546.39|548.12|546.52|547.99|546.39|0
1640851730000|2021-12-30 08:08:50|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640851740000|2021-12-30 08:09:00|548.12|546.52|547.87|546.27|548.12|546.52|547.63|546.03|0
1640851750000|2021-12-30 08:09:10|547.75|546.15|547.87|546.27|547.87|546.27|547.75|546.15|0
1640851770000|2021-12-30 08:09:30|548.12|546.52|547.63|546.03|548.12|546.52|547.63|546.03|0
1640851780000|2021-12-30 08:09:40|547.75|546.15|547.63|546.03|547.75|546.15|547.63|546.03|0
1640851790000|2021-12-30 08:09:50|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640851800000|2021-12-30 08:10:00|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640851810000|2021-12-30 08:10:10|547.75|546.15|547.63|546.03|547.87|546.27|547.63|546.03|0
1640851820000|2021-12-30 08:10:20|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640851850000|2021-12-30 08:10:50|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640851860000|2021-12-30 08:11:00|547.87|546.27|547.87|546.27|547.87|546.27|547.75|546.15|0
1640851870000|2021-12-30 08:11:10|547.75|546.15|547.39|545.79|547.75|546.15|547.39|545.79|0
1640851880000|2021-12-30 08:11:20|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640851890000|2021-12-30 08:11:30|547.39|545.79|547.14|545.54|547.39|545.79|547.14|545.54|0
1640851900000|2021-12-30 08:11:40|546.9|545.3|546.9|545.3|546.9|545.3|546.9|545.3|0
1640851910000|2021-12-30 08:11:50|546.77|545.17|547.14|545.54|547.14|545.54|546.77|545.17|0
1640851920000|2021-12-30 08:12:00|547.39|545.79|547.39|545.79|547.5|545.9|547.39|545.79|0
1640851930000|2021-12-30 08:12:10|547.5|545.9|547.39|545.79|547.5|545.9|547.39|545.79|0
1640851940000|2021-12-30 08:12:20|547.5|545.9|547.39|545.79|547.63|546.03|547.39|545.79|0
1640851950000|2021-12-30 08:12:30|547.14|545.54|547.14|545.54|547.14|545.54|547.14|545.54|0
1640851960000|2021-12-30 08:12:40|546.9|545.3|547.14|545.54|547.26|545.66|546.9|545.3|0
1640851970000|2021-12-30 08:12:50|547.02|545.42|547.02|545.42|547.02|545.42|547.02|545.42|0
1640851980000|2021-12-30 08:13:00|547.14|545.54|547.14|545.54|547.14|545.54|547.14|545.54|0
1640851990000|2021-12-30 08:13:10|547.26|545.66|547.26|545.66|547.26|545.66|547.26|545.66|0
1640852000000|2021-12-30 08:13:20|547.14|545.54|547.14|545.54|547.39|545.79|547.14|545.54|0
1640852010000|2021-12-30 08:13:30|546.9|545.3|547.14|545.54|547.14|545.54|546.9|545.3|0
1640852020000|2021-12-30 08:13:40|547.26|545.66|547.26|545.66|547.26|545.66|547.14|545.54|0
1640852030000|2021-12-30 08:13:50|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640852050000|2021-12-30 08:14:10|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640852060000|2021-12-30 08:14:20|547.87|546.27|547.87|546.27|547.87|546.27|547.63|546.03|0
1640852070000|2021-12-30 08:14:30|547.63|546.03|547.63|546.03|547.63|546.03|547.63|546.03|0
1640852080000|2021-12-30 08:14:40|547.39|545.79|547.14|545.54|547.39|545.79|547.14|545.54|0
1640852090000|2021-12-30 08:14:50|547.39|545.79|547.39|545.79|547.39|545.79|547.39|545.79|0
1640852100000|2021-12-30 08:15:00|547.14|545.54|547.14|545.54|547.14|545.54|547.14|545.54|0
1640852110000|2021-12-30 08:15:10|547.39|545.79|547.39|545.79|547.39|545.79|547.39|545.79|0
1640852130000|2021-12-30 08:15:30|547.63|546.03|547.63|546.03|547.63|546.03|547.39|545.79|0
1640852140000|2021-12-30 08:15:40|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640852150000|2021-12-30 08:15:50|547.63|546.03|547.74|546.14|547.74|546.14|547.63|546.03|0
1640852160000|2021-12-30 08:16:00|547.87|546.27|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852170000|2021-12-30 08:16:10|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852190000|2021-12-30 08:16:30|548.23|546.63|548.23|546.63|548.23|546.63|548.23|546.63|0
1640852200000|2021-12-30 08:16:40|548.36|546.76|548.6|547|548.6|547|548.36|546.76|0
1640852220000|2021-12-30 08:17:00|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852230000|2021-12-30 08:17:10|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852240000|2021-12-30 08:17:20|547.87|546.27|547.99|546.39|547.99|546.39|547.87|546.27|0
1640852250000|2021-12-30 08:17:30|548.11|546.51|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852270000|2021-12-30 08:17:50|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852280000|2021-12-30 08:18:00|548.47|546.87|548.36|546.76|548.47|546.87|548.36|546.76|0
1640852290000|2021-12-30 08:18:10|548.11|546.51|548.36|546.76|548.36|546.76|548.11|546.51|0
1640852300000|2021-12-30 08:18:20|548.23|546.63|548.36|546.76|548.36|546.76|548.23|546.63|0
1640852310000|2021-12-30 08:18:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852320000|2021-12-30 08:18:40|548.23|546.63|548.23|546.63|548.23|546.63|548.23|546.63|0
1640852330000|2021-12-30 08:18:50|548.11|546.51|548.36|546.76|548.36|546.76|548.11|546.51|0
1640852340000|2021-12-30 08:19:00|548.6|547|548.6|547|548.6|547|548.6|547|0
1640852350000|2021-12-30 08:19:10|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1640852380000|2021-12-30 08:19:40|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852390000|2021-12-30 08:19:50|547.87|546.27|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852400000|2021-12-30 08:20:00|547.99|546.39|548.11|546.51|548.11|546.51|547.99|546.39|0
1640852410000|2021-12-30 08:20:10|548.36|546.76|548.36|546.76|548.36|546.76|548.23|546.63|0
1640852420000|2021-12-30 08:20:20|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640852430000|2021-12-30 08:20:30|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640852440000|2021-12-30 08:20:40|548.11|546.51|547.87|546.27|548.11|546.51|547.87|546.27|0
1640852450000|2021-12-30 08:20:50|547.99|546.39|547.99|546.39|547.99|546.39|547.99|546.39|0
1640852460000|2021-12-30 08:21:00|548.11|546.51|548.11|546.51|548.35|546.75|548.11|546.51|0
1640852470000|2021-12-30 08:21:10|547.87|546.27|547.87|546.27|547.87|546.27|547.87|546.27|0
1640852480000|2021-12-30 08:21:20|548.11|546.51|547.87|546.27|548.11|546.51|547.87|546.27|0
1640852490000|2021-12-30 08:21:30|547.63|546.03|547.74|546.14|547.74|546.14|547.63|546.03|0
1640852500000|2021-12-30 08:21:40|547.87|546.27|548.11|546.51|548.11|546.51|547.87|546.27|0
1640852510000|2021-12-30 08:21:50|547.74|546.14|547.63|546.03|547.74|546.14|547.63|546.03|0
1640852520000|2021-12-30 08:22:00|547.87|546.27|547.87|546.27|547.87|546.27|547.74|546.14|0
1640852530000|2021-12-30 08:22:10|547.63|546.03|547.87|546.27|547.87|546.27|547.63|546.03|0
1640852540000|2021-12-30 08:22:20|547.74|546.14|547.87|546.27|547.87|546.27|547.74|546.14|0
1640852550000|2021-12-30 08:22:30|547.99|546.39|547.99|546.39|547.99|546.39|547.99|546.39|0
1640852560000|2021-12-30 08:22:40|548.11|546.51|548.11|546.51|548.11|546.51|547.99|546.39|0
1640852570000|2021-12-30 08:22:50|548.35|546.75|548.84|547.24|548.84|547.24|548.35|546.75|0
1640852580000|2021-12-30 08:23:00|548.6|547|548.84|547.24|548.84|547.24|548.6|547|0
1640852590000|2021-12-30 08:23:10|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640852600000|2021-12-30 08:23:20|549.57|547.97|549.57|547.97|549.57|547.97|549.57|547.97|0
1640852620000|2021-12-30 08:23:40|550.05|548.45|549.93|548.33|550.05|548.45|549.81|548.21|0
1640852630000|2021-12-30 08:23:50|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640852640000|2021-12-30 08:24:00|549.57|547.97|549.33|547.73|549.57|547.97|549.33|547.73|0
1640852650000|2021-12-30 08:24:10|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640852660000|2021-12-30 08:24:20|549.2|547.6|549.33|547.73|549.33|547.73|549.2|547.6|0
1640852670000|2021-12-30 08:24:30|549.57|547.97|549.57|547.97|549.57|547.97|549.57|547.97|0
1640852700000|2021-12-30 08:25:00|550.54|548.94|550.3|548.7|550.54|548.94|550.3|548.7|0
1640852720000|2021-12-30 08:25:20|550.05|548.45|549.81|548.21|550.05|548.45|549.81|548.21|0
1640852730000|2021-12-30 08:25:30|550.05|548.45|549.93|548.33|550.05|548.45|549.93|548.33|0
1640852740000|2021-12-30 08:25:40|550.05|548.45|550.3|548.7|550.3|548.7|550.05|548.45|0
1640852750000|2021-12-30 08:25:50|550.54|548.94|550.78|549.18|550.78|549.18|550.54|548.94|0
1640852760000|2021-12-30 08:26:00|550.54|548.94|550.66|549.06|550.78|549.18|550.54|548.94|0
1640852770000|2021-12-30 08:26:10|550.54|548.94|550.54|548.94|550.78|549.18|550.54|548.94|0
1640852780000|2021-12-30 08:26:20|550.78|549.18|550.41|548.81|550.78|549.18|550.41|548.81|0
1640852790000|2021-12-30 08:26:30|550.3|548.7|550.17|548.57|550.3|548.7|550.17|548.57|0
1640852800000|2021-12-30 08:26:40|550.3|548.7|550.05|548.45|550.3|548.7|550.05|548.45|0
1640852820000|2021-12-30 08:27:00|549.81|548.21|549.57|547.97|549.81|548.21|549.57|547.97|0
1640852840000|2021-12-30 08:27:20|549.68|548.08|549.68|548.08|549.68|548.08|549.68|548.08|0
1640852850000|2021-12-30 08:27:30|549.57|547.97|549.68|548.08|549.68|548.08|549.57|547.97|0
1640852860000|2021-12-30 08:27:40|549.57|547.97|549.93|548.33|550.05|548.45|549.57|547.97|0
1640852870000|2021-12-30 08:27:50|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640852880000|2021-12-30 08:28:00|550.05|548.45|549.57|547.97|550.05|548.45|549.57|547.97|0
1640852890000|2021-12-30 08:28:10|549.81|548.21|549.81|548.21|550.05|548.45|549.81|548.21|0
1640852910000|2021-12-30 08:28:30|549.68|548.08|550.05|548.45|550.05|548.45|549.57|547.97|0
1640852920000|2021-12-30 08:28:40|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640852930000|2021-12-30 08:28:50|549.81|548.21|549.81|548.21|549.93|548.33|549.81|548.21|0
1640852940000|2021-12-30 08:29:00|550.05|548.45|550.05|548.45|550.05|548.45|549.93|548.33|0
1640852950000|2021-12-30 08:29:10|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640852970000|2021-12-30 08:29:30|549.93|548.33|549.57|547.97|549.93|548.33|549.57|547.97|0
1640852980000|2021-12-30 08:29:40|549.81|548.21|550.05|548.45|550.05|548.45|549.81|548.21|0
1640853000000|2021-12-30 08:30:00|549.81|548.21|549.93|548.33|550.05|548.45|549.81|548.21|0
1640853010000|2021-12-30 08:30:10|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640853020000|2021-12-30 08:30:20|549.81|548.21|549.81|548.21|549.81|548.21|549.81|548.21|0
1640853030000|2021-12-30 08:30:30|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640853040000|2021-12-30 08:30:40|550.05|548.45|549.93|548.33|550.05|548.45|549.93|548.33|0
1640853050000|2021-12-30 08:30:50|549.81|548.21|550.05|548.45|550.05|548.45|549.81|548.21|0
1640853060000|2021-12-30 08:31:00|549.81|548.21|550.54|548.94|550.54|548.94|549.81|548.21|0
1640853070000|2021-12-30 08:31:10|550.3|548.7|550.54|548.94|550.54|548.94|550.3|548.7|0
1640853080000|2021-12-30 08:31:20|550.3|548.7|550.3|548.7|550.3|548.7|550.3|548.7|0
1640853100000|2021-12-30 08:31:40|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640853110000|2021-12-30 08:31:50|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640853120000|2021-12-30 08:32:00|550.05|548.45|550.05|548.45|550.05|548.45|549.81|548.21|0
1640853130000|2021-12-30 08:32:10|549.81|548.21|549.93|548.33|549.93|548.33|549.81|548.21|0
1640853140000|2021-12-30 08:32:20|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640853150000|2021-12-30 08:32:30|549.93|548.33|549.93|548.33|549.93|548.33|549.93|548.33|0
1640853160000|2021-12-30 08:32:40|549.81|548.21|549.81|548.21|549.93|548.33|549.81|548.21|0
1640853190000|2021-12-30 08:33:10|549.57|547.97|549.32|547.72|549.57|547.97|549.32|547.72|0
1640853250000|2021-12-30 08:34:10|549.08|547.48|549.08|547.48|549.08|547.48|548.84|547.24|0
1640853280000|2021-12-30 08:34:40|548.84|547.24|548.84|547.24|548.84|547.24|548.84|547.24|0
1640853290000|2021-12-30 08:34:50|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853300000|2021-12-30 08:35:00|548.84|547.24|548.59|546.99|548.84|547.24|548.59|546.99|0
1640853320000|2021-12-30 08:35:20|548.84|547.24|548.35|546.75|548.84|547.24|548.35|546.75|0
1640853330000|2021-12-30 08:35:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853340000|2021-12-30 08:35:40|548.35|546.75|548.11|546.51|548.35|546.75|548.11|546.51|0
1640853360000|2021-12-30 08:36:00|547.98|546.38|548.11|546.51|548.11|546.51|547.86|546.26|0
1640853370000|2021-12-30 08:36:10|547.98|546.38|547.98|546.38|548.11|546.51|547.98|546.38|0
1640853380000|2021-12-30 08:36:20|548.11|546.51|548.11|546.51|548.11|546.51|547.98|546.38|0
1640853390000|2021-12-30 08:36:30|547.98|546.38|548.11|546.51|548.11|546.51|547.98|546.38|0
1640853400000|2021-12-30 08:36:40|547.98|546.38|548.11|546.51|548.11|546.51|547.98|546.38|0
1640853410000|2021-12-30 08:36:50|548.22|546.62|548.35|546.75|548.35|546.75|548.22|546.62|0
1640853420000|2021-12-30 08:37:00|548.22|546.62|548.11|546.51|548.22|546.62|548.11|546.51|0
1640853430000|2021-12-30 08:37:10|548.35|546.75|548.22|546.62|548.35|546.75|548.22|546.62|0
1640853440000|2021-12-30 08:37:20|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853450000|2021-12-30 08:37:30|547.86|546.26|547.98|546.38|547.98|546.38|547.86|546.26|0
1640853460000|2021-12-30 08:37:40|547.86|546.26|548.35|546.75|548.35|546.75|547.86|546.26|0
1640853470000|2021-12-30 08:37:50|548.22|546.62|548.22|546.62|548.22|546.62|548.22|546.62|0
1640853480000|2021-12-30 08:38:00|548.35|546.75|548.35|546.75|548.35|546.75|548.22|546.62|0
1640853490000|2021-12-30 08:38:10|548.22|546.62|547.86|546.26|548.22|546.62|547.86|546.26|0
1640853520000|2021-12-30 08:38:40|547.62|546.02|547.62|546.02|547.62|546.02|547.62|546.02|0
1640853530000|2021-12-30 08:38:50|547.86|546.26|547.86|546.26|547.86|546.26|547.86|546.26|0
1640853540000|2021-12-30 08:39:00|547.62|546.02|547.62|546.02|547.86|546.26|547.62|546.02|0
1640853550000|2021-12-30 08:39:10|547.86|546.26|547.86|546.26|547.86|546.26|547.86|546.26|0
1640853560000|2021-12-30 08:39:20|547.98|546.38|548.11|546.51|548.11|546.51|547.86|546.26|0
1640853570000|2021-12-30 08:39:30|547.98|546.38|547.98|546.38|547.98|546.38|547.98|546.38|0
1640853580000|2021-12-30 08:39:40|548.11|546.51|547.86|546.26|548.11|546.51|547.86|546.26|0
1640853590000|2021-12-30 08:39:50|547.74|546.14|547.74|546.14|547.74|546.14|547.74|546.14|0
1640853600000|2021-12-30 08:40:00|547.62|546.02|547.62|546.02|547.62|546.02|547.49|545.89|0
1640853610000|2021-12-30 08:40:10|547.74|546.14|547.62|546.02|547.74|546.14|547.62|546.02|0
1640853620000|2021-12-30 08:40:20|547.86|546.26|547.86|546.26|547.86|546.26|547.86|546.26|0
1640853630000|2021-12-30 08:40:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853640000|2021-12-30 08:40:40|547.98|546.38|547.86|546.26|547.98|546.38|547.86|546.26|0
1640853660000|2021-12-30 08:41:00|547.74|546.14|547.86|546.26|547.86|546.26|547.74|546.14|0
1640853670000|2021-12-30 08:41:10|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853680000|2021-12-30 08:41:20|547.98|546.38|547.86|546.26|547.98|546.38|547.86|546.26|0
1640853690000|2021-12-30 08:41:30|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1640853720000|2021-12-30 08:42:00|547.98|546.38|547.98|546.38|547.98|546.38|547.98|546.38|0
1640853730000|2021-12-30 08:42:10|548.11|546.51|548.35|546.75|548.35|546.75|548.11|546.51|0
1640853740000|2021-12-30 08:42:20|548.83|547.23|548.59|546.99|548.83|547.23|548.59|546.99|0
1640853760000|2021-12-30 08:42:40|548.83|547.23|548.83|547.23|548.83|547.23|548.83|547.23|0
1640853770000|2021-12-30 08:42:50|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853810000|2021-12-30 08:43:30|549.32|547.72|549.08|547.48|549.32|547.72|549.08|547.48|0
1640853820000|2021-12-30 08:43:40|549.32|547.72|549.08|547.48|549.32|547.72|549.08|547.48|0
1640853830000|2021-12-30 08:43:50|549.32|547.72|549.32|547.72|549.32|547.72|549.32|547.72|0
1640853840000|2021-12-30 08:44:00|549.08|547.48|549.32|547.72|549.32|547.72|549.08|547.48|0
1640853850000|2021-12-30 08:44:10|549.08|547.48|549.32|547.72|549.32|547.72|549.08|547.48|0
1640853860000|2021-12-30 08:44:20|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853870000|2021-12-30 08:44:30|548.95|547.35|548.95|547.35|548.95|547.35|548.95|547.35|0
1640853880000|2021-12-30 08:44:40|549.08|547.48|548.95|547.35|549.08|547.48|548.95|547.35|0
1640853890000|2021-12-30 08:44:50|549.32|547.72|549.08|547.48|549.32|547.72|549.08|547.48|0
1640853900000|2021-12-30 08:45:00|549.32|547.72|548.95|547.35|549.32|547.72|548.95|547.35|0
1640853910000|2021-12-30 08:45:10|548.83|547.23|548.83|547.23|548.83|547.23|548.83|547.23|0
1640853920000|2021-12-30 08:45:20|548.59|546.99|548.59|546.99|548.71|547.11|548.59|546.99|0
1640853940000|2021-12-30 08:45:40|549.08|547.48|549.08|547.48|549.08|547.48|549.08|547.48|0
1640853960000|2021-12-30 08:46:00|548.95|547.35|548.95|547.35|548.95|547.35|548.95|547.35|0
1640853970000|2021-12-30 08:46:10|549.08|547.48|549.32|547.72|549.32|547.72|549.08|547.48|0
1640853980000|2021-12-30 08:46:20|549.56|547.96|549.32|547.72|549.56|547.96|549.32|547.72|0
1640853990000|2021-12-30 08:46:30|549.44|547.84|549.56|547.96|549.56|547.96|549.44|547.84|0
1640854010000|2021-12-30 08:46:50|549.8|548.2|549.8|548.2|549.8|548.2|549.8|548.2|0
1640854030000|2021-12-30 08:47:10|550.05|548.45|550.05|548.45|550.05|548.45|550.05|548.45|0
1640854050000|2021-12-30 08:47:30|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854070000|2021-12-30 08:47:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854090000|2021-12-30 08:48:10|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854100000|2021-12-30 08:48:20|550.53|548.93|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854110000|2021-12-30 08:48:30|550.41|548.81|550.29|548.69|550.41|548.81|550.29|548.69|0
1640854130000|2021-12-30 08:48:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854140000|2021-12-30 08:49:00|550.29|548.69|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854170000|2021-12-30 08:49:30|550.78|549.18|550.78|549.18|550.78|549.18|550.53|548.93|0
1640854190000|2021-12-30 08:49:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854220000|2021-12-30 08:50:20|550.29|548.69|550.41|548.81|550.53|548.93|550.29|548.69|0
1640854230000|2021-12-30 08:50:30|550.53|548.93|550.53|548.93|550.53|548.93|550.41|548.81|0
1640854270000|2021-12-30 08:51:10|550.29|548.69|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854280000|2021-12-30 08:51:20|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854300000|2021-12-30 08:51:40|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854320000|2021-12-30 08:52:00|550.29|548.69|550.41|548.81|550.53|548.93|550.29|548.69|0
1640854330000|2021-12-30 08:52:10|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854340000|2021-12-30 08:52:20|550.41|548.81|550.29|548.69|550.41|548.81|550.29|548.69|0
1640854350000|2021-12-30 08:52:30|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854400000|2021-12-30 08:53:20|550.41|548.81|550.41|548.81|550.41|548.81|550.41|548.81|0
1640854410000|2021-12-30 08:53:30|550.29|548.69|550.53|548.93|550.53|548.93|550.29|548.69|0
1640854420000|2021-12-30 08:53:40|550.29|548.69|550.41|548.81|550.41|548.81|550.29|548.69|0
1640854430000|2021-12-30 08:53:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854440000|2021-12-30 08:54:00|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854470000|2021-12-30 08:54:30|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854480000|2021-12-30 08:54:40|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854500000|2021-12-30 08:55:00|551.02|549.42|551.02|549.42|551.02|549.42|551.02|549.42|0
1640854520000|2021-12-30 08:55:20|551.26|549.66|551.26|549.66|551.26|549.66|551.26|549.66|0
1640854530000|2021-12-30 08:55:30|551.02|549.42|550.89|549.29|551.26|549.66|550.89|549.29|0
1640854540000|2021-12-30 08:55:40|551.02|549.42|551.02|549.42|551.02|549.42|550.89|549.29|0
1640854550000|2021-12-30 08:55:50|550.89|549.29|550.89|549.29|551.02|549.42|550.89|549.29|0
1640854560000|2021-12-30 08:56:00|550.77|549.17|551.02|549.42|551.02|549.42|550.77|549.17|0
1640854600000|2021-12-30 08:56:40|550.77|549.17|550.53|548.93|550.77|549.17|550.53|548.93|0
1640854610000|2021-12-30 08:56:50|550.29|548.69|550.29|548.69|550.29|548.69|550.29|548.69|0
1640854620000|2021-12-30 08:57:00|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854630000|2021-12-30 08:57:10|550.4|548.8|550.29|548.69|550.4|548.8|550.29|548.69|0
1640854640000|2021-12-30 08:57:20|550.4|548.8|550.53|548.93|550.53|548.93|550.4|548.8|0
1640854650000|2021-12-30 08:57:30|550.77|549.17|550.4|548.8|550.77|549.17|550.4|548.8|0
1640854660000|2021-12-30 08:57:40|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854670000|2021-12-30 08:57:50|550.53|548.93|550.53|548.93|550.53|548.93|550.53|548.93|0
1640854680000|2021-12-30 08:58:00|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854690000|2021-12-30 08:58:10|550.65|549.05|550.65|549.05|550.65|549.05|550.65|549.05|0
1640854700000|2021-12-30 08:58:20|550.77|549.17|551.02|549.42|551.02|549.42|550.77|549.17|0
1640854720000|2021-12-30 08:58:40|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854730000|2021-12-30 08:58:50|551.02|549.42|551.02|549.42|551.02|549.42|551.02|549.42|0
1640854740000|2021-12-30 08:59:00|551.13|549.53|551.13|549.53|551.13|549.53|551.13|549.53|0
1640854750000|2021-12-30 08:59:10|551.26|549.66|551.02|549.42|551.26|549.66|551.02|549.42|0
1640854770000|2021-12-30 08:59:30|550.77|549.17|550.89|549.29|550.89|549.29|550.77|549.17|0
1640854780000|2021-12-30 08:59:40|550.77|549.17|550.89|549.29|550.89|549.29|550.77|549.17|0
1640854790000|2021-12-30 08:59:50|550.77|549.17|550.77|549.17|550.89|549.29|550.77|549.17|0
1640854800000|2021-12-30 09:00:00|551.02|549.42|551.26|549.66|551.26|549.66|551.02|549.42|0
1640854810000|2021-12-30 09:00:10|551.13|549.53|551.02|549.42|551.26|549.66|551.02|549.42|0
1640854830000|2021-12-30 09:00:30|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640854840000|2021-12-30 09:00:40|550.53|548.93|550.29|548.69|550.53|548.93|550.29|548.69|0
1640854850000|2021-12-30 09:00:50|550.04|548.44|550.04|548.44|550.04|548.44|550.04|548.44|0
1640854890000|2021-12-30 09:01:30|549.8|548.2|549.8|548.2|549.8|548.2|549.8|548.2|0
1640854900000|2021-12-30 09:01:40|549.56|547.96|549.56|547.96|549.56|547.96|549.56|547.96|0
1640854930000|2021-12-30 09:02:10|549.31|547.71|549.31|547.71|549.31|547.71|549.31|547.71|0
1640854940000|2021-12-30 09:02:20|549.56|547.96|549.56|547.96|549.56|547.96|549.56|547.96|0
1640854950000|2021-12-30 09:02:30|549.8|548.2|550.04|548.44|550.04|548.44|549.8|548.2|0
1640854960000|2021-12-30 09:02:40|549.8|548.2|550.04|548.44|550.04|548.44|549.8|548.2|0
1640854990000|2021-12-30 09:03:10|550.53|548.93|550.53|548.93|550.77|549.17|550.53|548.93|0
1640855000000|2021-12-30 09:03:20|550.77|549.17|550.77|549.17|550.77|549.17|550.77|549.17|0
1640855010000|2021-12-30 09:03:30|551.01|549.41|550.77|549.17|551.01|549.41|550.77|549.17|0
1640855020000|2021-12-30 09:03:40|551.01|549.41|551.26|549.66|551.26|549.66|551.01|549.41|0
1640855070000|2021-12-30 09:04:30|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855100000|2021-12-30 09:05:00|551.74|550.14|551.5|549.9|551.74|550.14|551.5|549.9|0
1640855110000|2021-12-30 09:05:10|551.26|549.66|551.5|549.9|551.5|549.9|551.26|549.66|0
1640855120000|2021-12-30 09:05:20|551.37|549.77|551.5|549.9|551.5|549.9|551.37|549.77|0
1640855130000|2021-12-30 09:05:30|551.26|549.66|551.26|549.66|551.26|549.66|551.26|549.66|0
1640855160000|2021-12-30 09:06:00|551.5|549.9|551.37|549.77|551.5|549.9|551.26|549.66|0
1640855170000|2021-12-30 09:06:10|551.5|549.9|551.26|549.66|551.5|549.9|551.26|549.66|0
1640855180000|2021-12-30 09:06:20|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855190000|2021-12-30 09:06:30|551.62|550.02|551.74|550.14|551.74|550.14|551.62|550.02|0
1640855210000|2021-12-30 09:06:50|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855230000|2021-12-30 09:07:10|552.1|550.5|551.74|550.14|552.23|550.63|551.74|550.14|0
1640855250000|2021-12-30 09:07:30|551.99|550.39|551.74|550.14|551.99|550.39|551.74|550.14|0
1640855270000|2021-12-30 09:07:50|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855290000|2021-12-30 09:08:10|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640855300000|2021-12-30 09:08:20|552.1|550.5|552.1|550.5|552.1|550.5|552.1|550.5|0
1640855310000|2021-12-30 09:08:30|552.23|550.63|551.99|550.39|552.23|550.63|551.99|550.39|0
1640855320000|2021-12-30 09:08:40|552.23|550.63|552.1|550.5|552.23|550.63|551.99|550.39|0
1640855330000|2021-12-30 09:08:50|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855340000|2021-12-30 09:09:00|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640855350000|2021-12-30 09:09:10|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855370000|2021-12-30 09:09:30|551.74|550.14|551.86|550.26|551.86|550.26|551.74|550.14|0
1640855380000|2021-12-30 09:09:40|551.99|550.39|551.99|550.39|551.99|550.39|551.99|550.39|0
1640855400000|2021-12-30 09:10:00|551.74|550.14|551.99|550.39|551.99|550.39|551.74|550.14|0
1640855430000|2021-12-30 09:10:30|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855450000|2021-12-30 09:10:50|551.99|550.39|551.5|549.9|551.99|550.39|551.5|549.9|0
1640855460000|2021-12-30 09:11:00|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855480000|2021-12-30 09:11:20|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855490000|2021-12-30 09:11:30|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855500000|2021-12-30 09:11:40|551.86|550.26|552.23|550.63|552.23|550.63|551.86|550.26|0
1640855510000|2021-12-30 09:11:50|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855520000|2021-12-30 09:12:00|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855530000|2021-12-30 09:12:10|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855550000|2021-12-30 09:12:30|551.5|549.9|551.26|549.66|551.5|549.9|551.26|549.66|0
1640855560000|2021-12-30 09:12:40|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855570000|2021-12-30 09:12:50|551.37|549.77|551.26|549.66|551.37|549.77|551.26|549.66|0
1640855580000|2021-12-30 09:13:00|551.5|549.9|551.26|549.66|551.5|549.9|551.26|549.66|0
1640855590000|2021-12-30 09:13:10|551.37|549.77|551.26|549.66|551.37|549.77|551.26|549.66|0
1640855600000|2021-12-30 09:13:20|551.5|549.9|551.37|549.77|551.5|549.9|551.37|549.77|0
1640855610000|2021-12-30 09:13:30|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855620000|2021-12-30 09:13:40|551.37|549.77|551.25|549.65|551.37|549.77|551.25|549.65|0
1640855630000|2021-12-30 09:13:50|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855640000|2021-12-30 09:14:00|551.37|549.77|551.5|549.9|551.5|549.9|551.37|549.77|0
1640855660000|2021-12-30 09:14:20|551.61|550.01|551.5|549.9|551.61|550.01|551.5|549.9|0
1640855690000|2021-12-30 09:14:50|551.25|549.65|551.01|549.41|551.25|549.65|551.01|549.41|0
1640855730000|2021-12-30 09:15:30|551.25|549.65|551.25|549.65|551.25|549.65|551.25|549.65|0
1640855740000|2021-12-30 09:15:40|551.5|549.9|551.5|549.9|551.5|549.9|551.5|549.9|0
1640855760000|2021-12-30 09:16:00|551.37|549.77|551.5|549.9|551.5|549.9|551.25|549.65|0
1640855770000|2021-12-30 09:16:10|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855780000|2021-12-30 09:16:20|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855790000|2021-12-30 09:16:30|552.23|550.63|551.98|550.38|552.23|550.63|551.98|550.38|0
1640855820000|2021-12-30 09:17:00|552.1|550.5|552.23|550.63|552.23|550.63|551.98|550.38|0
1640855830000|2021-12-30 09:17:10|552.47|550.87|552.23|550.63|552.47|550.87|552.23|550.63|0
1640855840000|2021-12-30 09:17:20|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855850000|2021-12-30 09:17:30|552.1|550.5|551.98|550.38|552.23|550.63|551.98|550.38|0
1640855860000|2021-12-30 09:17:40|552.1|550.5|551.98|550.38|552.1|550.5|551.98|550.38|0
1640855880000|2021-12-30 09:18:00|551.74|550.14|551.74|550.14|551.74|550.14|551.74|550.14|0
1640855890000|2021-12-30 09:18:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640855900000|2021-12-30 09:18:20|552.23|550.63|552.47|550.87|552.47|550.87|552.23|550.63|0
1640855910000|2021-12-30 09:18:30|552.34|550.74|552.47|550.87|552.47|550.87|552.34|550.74|0
1640855920000|2021-12-30 09:18:40|552.23|550.63|552.47|550.87|552.47|550.87|552.23|550.63|0
1640855940000|2021-12-30 09:19:00|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640855960000|2021-12-30 09:19:20|552.1|550.5|552.1|550.5|552.1|550.5|552.1|550.5|0
1640855970000|2021-12-30 09:19:30|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640856000000|2021-12-30 09:20:00|551.98|550.38|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856020000|2021-12-30 09:20:20|551.86|550.26|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856060000|2021-12-30 09:21:00|552.23|550.63|552.23|550.63|552.23|550.63|552.23|550.63|0
1640856070000|2021-12-30 09:21:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640856100000|2021-12-30 09:21:40|551.74|550.14|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856110000|2021-12-30 09:21:50|551.86|550.26|551.98|550.38|551.98|550.38|551.86|550.26|0
1640856120000|2021-12-30 09:22:00|551.86|550.26|551.86|550.26|551.86|550.26|551.86|550.26|0
1640856130000|2021-12-30 09:22:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640856140000|2021-12-30 09:22:20|552.22|550.62|552.47|550.87|552.47|550.87|552.22|550.62|0
1640856150000|2021-12-30 09:22:30|552.22|550.62|552.47|550.87|552.47|550.87|552.22|550.62|0
1640856190000|2021-12-30 09:23:10|552.95|551.35|553.2|551.6|553.2|551.6|552.95|551.35|0
1640856200000|2021-12-30 09:23:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640856210000|2021-12-30 09:23:30|552.95|551.35|553.2|551.6|553.2|551.6|552.95|551.35|0
1640856220000|2021-12-30 09:23:40|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856230000|2021-12-30 09:23:50|553.2|551.6|552.95|551.35|553.2|551.6|552.95|551.35|0
1640856240000|2021-12-30 09:24:00|553.2|551.6|552.95|551.35|553.2|551.6|552.95|551.35|0
1640856250000|2021-12-30 09:24:10|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856270000|2021-12-30 09:24:30|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640856280000|2021-12-30 09:24:40|552.71|551.11|552.71|551.11|552.71|551.11|552.71|551.11|0
1640856290000|2021-12-30 09:24:50|552.47|550.87|552.47|550.87|552.47|550.87|552.47|550.87|0
1640856300000|2021-12-30 09:25:00|552.22|550.62|552.22|550.62|552.22|550.62|552.22|550.62|0
1640856310000|2021-12-30 09:25:10|551.98|550.38|551.98|550.38|551.98|550.38|551.98|550.38|0
1640856320000|2021-12-30 09:25:20|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640856330000|2021-12-30 09:25:30|551.74|550.14|551.98|550.38|551.98|550.38|551.74|550.14|0
1640856370000|2021-12-30 09:26:10|552.22|550.62|552.22|550.62|552.22|550.62|552.22|550.62|0
1640856380000|2021-12-30 09:26:20|551.98|550.38|552.22|550.62|552.22|550.62|551.98|550.38|0
1640856390000|2021-12-30 09:26:30|552.1|550.5|552.1|550.5|552.22|550.62|552.1|550.5|0
1640856400000|2021-12-30 09:26:40|552.22|550.62|552.22|550.62|552.22|550.62|551.98|550.38|0
1640856410000|2021-12-30 09:26:50|552.1|550.5|551.74|550.14|552.1|550.5|551.74|550.14|0
1640856420000|2021-12-30 09:27:00|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640856430000|2021-12-30 09:27:10|551.98|550.38|551.98|550.38|551.98|550.38|551.85|550.25|0
1640856450000|2021-12-30 09:27:30|552.22|550.62|552.22|550.62|552.22|550.62|552.22|550.62|0
1640856470000|2021-12-30 09:27:50|552.71|551.11|552.71|551.11|552.71|551.11|552.71|551.11|0
1640856490000|2021-12-30 09:28:10|552.83|551.23|552.95|551.35|552.95|551.35|552.83|551.23|0
1640856500000|2021-12-30 09:28:20|552.83|551.23|552.95|551.35|552.95|551.35|552.83|551.23|0
1640856530000|2021-12-30 09:28:50|552.71|551.11|552.71|551.11|552.71|551.11|552.71|551.11|0
1640856540000|2021-12-30 09:29:00|552.95|551.35|552.95|551.35|553.2|551.6|552.95|551.35|0
1640856560000|2021-12-30 09:29:20|553.2|551.6|553.2|551.6|553.2|551.6|553.07|551.47|0
1640856570000|2021-12-30 09:29:30|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856580000|2021-12-30 09:29:40|553.2|551.6|553.31|551.71|553.31|551.71|553.2|551.6|0
1640856590000|2021-12-30 09:29:50|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856600000|2021-12-30 09:30:00|553.44|551.84|553.31|551.71|553.44|551.84|553.31|551.71|0
1640856610000|2021-12-30 09:30:10|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856620000|2021-12-30 09:30:20|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640856630000|2021-12-30 09:30:30|553.2|551.6|553.2|551.6|553.2|551.6|553.2|551.6|0
1640856640000|2021-12-30 09:30:40|552.95|551.35|552.71|551.11|552.95|551.35|552.71|551.11|0
1640856650000|2021-12-30 09:30:50|552.95|551.35|553.2|551.6|553.2|551.6|552.95|551.35|0
1640856660000|2021-12-30 09:31:00|553.19|551.59|553.31|551.71|553.31|551.71|553.19|551.59|0
1640856670000|2021-12-30 09:31:10|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856690000|2021-12-30 09:31:30|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640856700000|2021-12-30 09:31:40|553.07|551.47|552.95|551.35|553.07|551.47|552.95|551.35|0
1640856720000|2021-12-30 09:32:00|553.19|551.59|552.95|551.35|553.19|551.59|552.95|551.35|0
1640856730000|2021-12-30 09:32:10|553.07|551.47|552.95|551.35|553.19|551.59|552.95|551.35|0
1640856740000|2021-12-30 09:32:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640856750000|2021-12-30 09:32:30|553.19|551.59|553.19|551.59|553.19|551.59|552.95|551.35|0
1640856780000|2021-12-30 09:33:00|553.31|551.71|553.44|551.84|553.44|551.84|553.31|551.71|0
1640856820000|2021-12-30 09:33:40|553.31|551.71|553.44|551.84|553.44|551.84|553.31|551.71|0
1640856830000|2021-12-30 09:33:50|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856840000|2021-12-30 09:34:00|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856880000|2021-12-30 09:34:40|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856900000|2021-12-30 09:35:00|553.31|551.71|553.19|551.59|553.44|551.84|553.19|551.59|0
1640856920000|2021-12-30 09:35:20|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640856930000|2021-12-30 09:35:30|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640856950000|2021-12-30 09:35:50|553.31|551.71|553.44|551.84|553.44|551.84|553.19|551.59|0
1640856960000|2021-12-30 09:36:00|553.19|551.59|553.44|551.84|553.44|551.84|553.19|551.59|0
1640856970000|2021-12-30 09:36:10|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857010000|2021-12-30 09:36:50|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640857030000|2021-12-30 09:37:10|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857040000|2021-12-30 09:37:20|553.07|551.47|552.95|551.35|553.19|551.59|552.95|551.35|0
1640857050000|2021-12-30 09:37:30|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640857060000|2021-12-30 09:37:40|553.19|551.59|553.19|551.59|553.19|551.59|553.07|551.47|0
1640857090000|2021-12-30 09:38:10|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640857100000|2021-12-30 09:38:20|553.31|551.71|553.44|551.84|553.44|551.84|553.31|551.71|0
1640857140000|2021-12-30 09:39:00|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857150000|2021-12-30 09:39:10|554.65|553.05|554.77|553.17|554.77|553.17|554.65|553.05|0
1640857160000|2021-12-30 09:39:20|554.9|553.3|554.65|553.05|554.9|553.3|554.65|553.05|0
1640857170000|2021-12-30 09:39:30|554.9|553.3|554.9|553.3|554.9|553.3|554.65|553.05|0
1640857180000|2021-12-30 09:39:40|554.77|553.17|554.65|553.05|554.9|553.3|554.65|553.05|0
1640857200000|2021-12-30 09:40:00|554.41|552.81|554.65|553.05|554.65|553.05|554.41|552.81|0
1640857210000|2021-12-30 09:40:10|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857220000|2021-12-30 09:40:20|554.65|553.05|554.65|553.05|554.65|553.05|554.65|553.05|0
1640857230000|2021-12-30 09:40:30|554.41|552.81|554.89|553.29|554.89|553.29|554.41|552.81|0
1640857240000|2021-12-30 09:40:40|554.65|553.05|554.65|553.05|554.65|553.05|554.65|553.05|0
1640857250000|2021-12-30 09:40:50|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857260000|2021-12-30 09:41:00|554.53|552.93|554.65|553.05|554.65|553.05|554.53|552.93|0
1640857270000|2021-12-30 09:41:10|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1640857280000|2021-12-30 09:41:20|554.65|553.05|554.41|552.81|554.65|553.05|554.41|552.81|0
1640857320000|2021-12-30 09:42:00|554.52|552.92|554.41|552.81|554.52|552.92|554.41|552.81|0
1640857330000|2021-12-30 09:42:10|554.65|553.05|554.41|552.81|554.65|553.05|554.41|552.81|0
1640857340000|2021-12-30 09:42:20|554.65|553.05|554.89|553.29|554.89|553.29|554.65|553.05|0
1640857360000|2021-12-30 09:42:40|555.14|553.54|555.14|553.54|555.14|553.54|555.14|553.54|0
1640857370000|2021-12-30 09:42:50|555.01|553.41|554.89|553.29|555.01|553.41|554.89|553.29|0
1640857400000|2021-12-30 09:43:20|554.65|553.05|554.65|553.05|554.89|553.29|554.65|553.05|0
1640857410000|2021-12-30 09:43:30|554.77|553.17|554.41|552.81|554.77|553.17|554.41|552.81|0
1640857460000|2021-12-30 09:44:20|554.65|553.05|554.41|552.81|554.65|553.05|554.41|552.81|0
1640857480000|2021-12-30 09:44:40|554.16|552.56|554.41|552.81|554.41|552.81|554.16|552.56|0
1640857490000|2021-12-30 09:44:50|554.16|552.56|554.04|552.44|554.16|552.56|554.04|552.44|0
1640857500000|2021-12-30 09:45:00|553.92|552.32|553.92|552.32|553.92|552.32|553.92|552.32|0
1640857510000|2021-12-30 09:45:10|554.16|552.56|554.16|552.56|554.16|552.56|554.16|552.56|0
1640857520000|2021-12-30 09:45:20|553.92|552.32|553.92|552.32|553.92|552.32|553.92|552.32|0
1640857530000|2021-12-30 09:45:30|553.68|552.08|553.68|552.08|553.68|552.08|553.68|552.08|0
1640857550000|2021-12-30 09:45:50|553.43|551.83|553.43|551.83|553.43|551.83|553.43|551.83|0
1640857560000|2021-12-30 09:46:00|553.19|551.59|553.19|551.59|553.43|551.83|553.19|551.59|0
1640857570000|2021-12-30 09:46:10|553.43|551.83|553.19|551.59|553.43|551.83|553.19|551.59|0
1640857580000|2021-12-30 09:46:20|553.43|551.83|553.43|551.83|553.43|551.83|553.43|551.83|0
1640857600000|2021-12-30 09:46:40|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857610000|2021-12-30 09:46:50|552.95|551.35|553.19|551.59|553.19|551.59|552.95|551.35|0
1640857620000|2021-12-30 09:47:00|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640857630000|2021-12-30 09:47:10|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640857670000|2021-12-30 09:47:50|552.95|551.35|552.95|551.35|552.95|551.35|552.95|551.35|0
1640857710000|2021-12-30 09:48:30|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640857760000|2021-12-30 09:49:20|552.82|551.22|552.95|551.35|552.95|551.35|552.82|551.22|0
1640857770000|2021-12-30 09:49:30|552.7|551.1|552.7|551.1|552.82|551.22|552.7|551.1|0
1640857790000|2021-12-30 09:49:50|552.46|550.86|552.7|551.1|552.7|551.1|552.46|550.86|0
1640857800000|2021-12-30 09:50:00|552.95|551.35|552.7|551.1|552.95|551.35|552.7|551.1|0
1640857820000|2021-12-30 09:50:20|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640857830000|2021-12-30 09:50:30|552.7|551.1|552.95|551.35|552.95|551.35|552.7|551.1|0
1640857860000|2021-12-30 09:51:00|553.19|551.59|553.19|551.59|553.43|551.83|553.19|551.59|0
1640857880000|2021-12-30 09:51:20|552.95|551.35|552.95|551.35|552.95|551.35|552.7|551.1|0
1640857890000|2021-12-30 09:51:30|552.7|551.1|552.95|551.35|552.95|551.35|552.7|551.1|0
1640857910000|2021-12-30 09:51:50|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640857920000|2021-12-30 09:52:00|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640857940000|2021-12-30 09:52:20|552.58|550.98|552.7|551.1|552.7|551.1|552.58|550.98|0
1640857950000|2021-12-30 09:52:30|552.58|550.98|552.7|551.1|552.7|551.1|552.58|550.98|0
1640857960000|2021-12-30 09:52:40|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640857980000|2021-12-30 09:53:00|552.95|551.35|552.82|551.22|552.95|551.35|552.82|551.22|0
1640857990000|2021-12-30 09:53:10|552.95|551.35|552.82|551.22|552.95|551.35|552.82|551.22|0
1640858000000|2021-12-30 09:53:20|552.95|551.35|552.82|551.22|552.95|551.35|552.82|551.22|0
1640858010000|2021-12-30 09:53:30|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640858020000|2021-12-30 09:53:40|552.94|551.34|552.94|551.34|552.94|551.34|552.94|551.34|0
1640858050000|2021-12-30 09:54:10|553.19|551.59|553.06|551.46|553.19|551.59|552.94|551.34|0
1640858060000|2021-12-30 09:54:20|553.19|551.59|553.06|551.46|553.19|551.59|553.06|551.46|0
1640858070000|2021-12-30 09:54:30|552.94|551.34|552.7|551.1|552.94|551.34|552.7|551.1|0
1640858100000|2021-12-30 09:55:00|552.46|550.86|552.46|550.86|552.57|550.97|552.46|550.86|0
1640858110000|2021-12-30 09:55:10|552.57|550.97|552.7|551.1|552.7|551.1|552.57|550.97|0
1640858120000|2021-12-30 09:55:20|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858130000|2021-12-30 09:55:30|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858140000|2021-12-30 09:55:40|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858150000|2021-12-30 09:55:50|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858160000|2021-12-30 09:56:00|552.82|551.22|552.7|551.1|552.82|551.22|552.7|551.1|0
1640858170000|2021-12-30 09:56:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640858180000|2021-12-30 09:56:20|552.7|551.1|552.94|551.34|552.94|551.34|552.7|551.1|0
1640858190000|2021-12-30 09:56:30|552.7|551.1|552.7|551.1|552.7|551.1|552.7|551.1|0
1640858220000|2021-12-30 09:57:00|552.94|551.34|552.94|551.34|552.94|551.34|552.94|551.34|0
1640858230000|2021-12-30 09:57:10|553.06|551.46|552.94|551.34|553.06|551.46|552.94|551.34|0
1640858250000|2021-12-30 09:57:30|553.19|551.59|553.19|551.59|553.19|551.59|553.19|551.59|0
1640858290000|2021-12-30 09:58:10|552.94|551.34|553.06|551.46|553.19|551.59|552.94|551.34|0
1640858300000|2021-12-30 09:58:20|553.19|551.59|553.19|551.59|553.19|551.59|553.06|551.46|0
1640858340000|2021-12-30 09:59:00|553.06|551.46|552.94|551.34|553.06|551.46|552.94|551.34|0
1640858350000|2021-12-30 09:59:10|553.19|551.59|553.06|551.46|553.19|551.59|552.94|551.34|0
1640858360000|2021-12-30 09:59:20|552.82|551.22|552.82|551.22|552.94|551.34|552.82|551.22|0
1640858370000|2021-12-30 09:59:30|552.7|551.1|552.94|551.34|552.94|551.34|552.7|551.1|0
1640858380000|2021-12-30 09:59:40|552.82|551.22|552.82|551.22|552.82|551.22|552.7|551.1|0
1640858390000|2021-12-30 09:59:50|552.94|551.34|552.82|551.22|552.94|551.34|552.82|551.22|0
1640858400000|2021-12-30 10:00:00|553.19|551.59|553.19|551.59|553.43|551.83|553.19|551.59|0
1640858410000|2021-12-30 10:00:10|552.94|551.34|552.94|551.34|552.94|551.34|552.94|551.34|0
1640858420000|2021-12-30 10:00:20|553.19|551.59|553.19|551.59|553.3|551.7|553.19|551.59|0
1640858430000|2021-12-30 10:00:30|552.94|551.34|552.7|551.1|552.94|551.34|552.7|551.1|0
1640858440000|2021-12-30 10:00:40|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640858450000|2021-12-30 10:00:50|552.21|550.61|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858460000|2021-12-30 10:01:00|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640858470000|2021-12-30 10:01:10|551.97|550.37|552.21|550.61|552.21|550.61|551.97|550.37|0
1640858490000|2021-12-30 10:01:30|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858500000|2021-12-30 10:01:40|552.09|550.49|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858510000|2021-12-30 10:01:50|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858520000|2021-12-30 10:02:00|552.7|551.1|552.57|550.97|552.7|551.1|552.57|550.97|0
1640858530000|2021-12-30 10:02:10|552.7|551.1|552.46|550.86|552.7|551.1|552.46|550.86|0
1640858540000|2021-12-30 10:02:20|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640858550000|2021-12-30 10:02:30|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640858560000|2021-12-30 10:02:40|552.7|551.1|552.7|551.1|552.7|551.1|552.46|550.86|0
1640858580000|2021-12-30 10:03:00|552.46|550.86|552.7|551.1|552.7|551.1|552.46|550.86|0
1640858610000|2021-12-30 10:03:30|552.46|550.86|552.57|550.97|552.57|550.97|552.46|550.86|0
1640858620000|2021-12-30 10:03:40|552.7|551.1|552.46|550.86|552.7|551.1|552.46|550.86|0
1640858630000|2021-12-30 10:03:50|552.21|550.61|552.21|550.61|552.21|550.61|552.21|550.61|0
1640858640000|2021-12-30 10:04:00|552.46|550.86|552.21|550.61|552.46|550.86|552.21|550.61|0
1640858650000|2021-12-30 10:04:10|552.46|550.86|552.46|550.86|552.46|550.86|552.46|550.86|0
1640858660000|2021-12-30 10:04:20|552.21|550.61|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858670000|2021-12-30 10:04:30|551.84|550.24|551.84|550.24|551.97|550.37|551.84|550.24|0
1640858680000|2021-12-30 10:04:40|551.73|550.13|551.97|550.37|551.97|550.37|551.73|550.13|0
1640858690000|2021-12-30 10:04:50|551.73|550.13|551.73|550.13|551.73|550.13|551.73|550.13|0
1640858700000|2021-12-30 10:05:00|551.84|550.24|551.97|550.37|551.97|550.37|551.73|550.13|0
1640858710000|2021-12-30 10:05:10|551.84|550.24|552.09|550.49|552.09|550.49|551.84|550.24|0
1640858720000|2021-12-30 10:05:20|552.21|550.61|552.21|550.61|552.21|550.61|552.21|550.61|0
1640858730000|2021-12-30 10:05:30|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858740000|2021-12-30 10:05:40|551.97|550.37|551.97|550.37|551.97|550.37|551.84|550.24|0
1640858750000|2021-12-30 10:05:50|552.09|550.49|552.21|550.61|552.21|550.61|552.09|550.49|0
1640858760000|2021-12-30 10:06:00|552.09|550.49|551.97|550.37|552.09|550.49|551.97|550.37|0
1640858820000|2021-12-30 10:07:00|552.08|550.48|551.97|550.37|552.21|550.61|551.97|550.37|0
1640858850000|2021-12-30 10:07:30|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640858860000|2021-12-30 10:07:40|552.21|550.61|552.08|550.48|552.21|550.61|552.08|550.48|0
1640858870000|2021-12-30 10:07:50|552.21|550.61|552.08|550.48|552.21|550.61|552.08|550.48|0
1640858880000|2021-12-30 10:08:00|552.21|550.61|551.72|550.12|552.21|550.61|551.72|550.12|0
1640858890000|2021-12-30 10:08:10|551.84|550.24|551.72|550.12|551.84|550.24|551.72|550.12|0
1640858910000|2021-12-30 10:08:30|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640858920000|2021-12-30 10:08:40|551.48|549.88|551.48|549.88|551.48|549.88|551.48|549.88|0
1640858930000|2021-12-30 10:08:50|551.72|550.12|551.72|550.12|551.72|550.12|551.72|550.12|0
1640858940000|2021-12-30 10:09:00|551.48|549.88|551.48|549.88|551.48|549.88|551.48|549.88|0
1640858960000|2021-12-30 10:09:20|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640858980000|2021-12-30 10:09:40|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640858990000|2021-12-30 10:09:50|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640859000000|2021-12-30 10:10:00|550.99|549.39|550.75|549.15|550.99|549.39|550.75|549.15|0
1640859020000|2021-12-30 10:10:20|550.99|549.39|550.75|549.15|550.99|549.39|550.75|549.15|0
1640859060000|2021-12-30 10:11:00|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859070000|2021-12-30 10:11:10|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859100000|2021-12-30 10:11:40|550.99|549.39|551.11|549.51|551.24|549.64|550.99|549.39|0
1640859110000|2021-12-30 10:11:50|551.24|549.64|550.99|549.39|551.24|549.64|550.99|549.39|0
1640859120000|2021-12-30 10:12:00|550.87|549.27|550.99|549.39|550.99|549.39|550.87|549.27|0
1640859130000|2021-12-30 10:12:10|550.75|549.15|550.75|549.15|550.99|549.39|550.75|549.15|0
1640859140000|2021-12-30 10:12:20|550.87|549.27|550.87|549.27|550.87|549.27|550.75|549.15|0
1640859150000|2021-12-30 10:12:30|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859170000|2021-12-30 10:12:50|551.48|549.88|551.48|549.88|551.48|549.88|551.48|549.88|0
1640859180000|2021-12-30 10:13:00|551.35|549.75|551.24|549.64|551.48|549.88|551.24|549.64|0
1640859200000|2021-12-30 10:13:20|551.48|549.88|551.97|550.37|551.97|550.37|551.48|549.88|0
1640859210000|2021-12-30 10:13:30|551.84|550.24|551.72|550.12|551.84|550.24|551.6|550|0
1640859230000|2021-12-30 10:13:50|551.6|550|551.48|549.88|551.72|550.12|551.48|549.88|0
1640859240000|2021-12-30 10:14:00|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859260000|2021-12-30 10:14:20|551.48|549.88|551.35|549.75|551.48|549.88|551.35|549.75|0
1640859270000|2021-12-30 10:14:30|551.48|549.88|551.48|549.88|551.48|549.88|551.35|549.75|0
1640859280000|2021-12-30 10:14:40|551.24|549.64|551.24|549.64|551.24|549.64|551.24|549.64|0
1640859310000|2021-12-30 10:15:10|551.48|549.88|551.24|549.64|551.48|549.88|551.24|549.64|0
1640859330000|2021-12-30 10:15:30|551.11|549.51|551.48|549.88|551.48|549.88|551.11|549.51|0
1640859350000|2021-12-30 10:15:50|551.72|550.12|551.72|550.12|551.72|550.12|551.48|549.88|0
1640859360000|2021-12-30 10:16:00|551.6|550|551.72|550.12|551.72|550.12|551.6|550|0
1640859370000|2021-12-30 10:16:10|551.97|550.37|551.97|550.37|552.21|550.61|551.97|550.37|0
1640859380000|2021-12-30 10:16:20|551.72|550.12|551.72|550.12|551.72|550.12|551.72|550.12|0
1640859420000|2021-12-30 10:17:00|551.84|550.24|551.72|550.12|551.84|550.24|551.72|550.12|0
1640859430000|2021-12-30 10:17:10|551.84|550.24|551.97|550.37|551.97|550.37|551.72|550.12|0
1640859440000|2021-12-30 10:17:20|551.96|550.36|552.21|550.61|552.21|550.61|551.96|550.36|0
1640859450000|2021-12-30 10:17:30|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640859480000|2021-12-30 10:18:00|551.96|550.36|552.08|550.48|552.08|550.48|551.96|550.36|0
1640859490000|2021-12-30 10:18:10|551.96|550.36|552.08|550.48|552.08|550.48|551.96|550.36|0
1640859500000|2021-12-30 10:18:20|551.96|550.36|552.45|550.85|552.45|550.85|551.96|550.36|0
1640859510000|2021-12-30 10:18:30|552.32|550.72|552.21|550.61|552.32|550.72|552.21|550.61|0
1640859520000|2021-12-30 10:18:40|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859550000|2021-12-30 10:19:10|551.84|550.24|551.96|550.36|551.96|550.36|551.72|550.12|0
1640859590000|2021-12-30 10:19:50|552.21|550.61|552.21|550.61|552.21|550.61|552.21|550.61|0
1640859620000|2021-12-30 10:20:20|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640859630000|2021-12-30 10:20:30|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859650000|2021-12-30 10:20:50|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640859660000|2021-12-30 10:21:00|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859680000|2021-12-30 10:21:20|551.72|550.12|551.72|550.12|551.72|550.12|551.72|550.12|0
1640859690000|2021-12-30 10:21:30|551.96|550.36|551.96|550.36|551.96|550.36|551.96|550.36|0
1640859700000|2021-12-30 10:21:40|551.84|550.24|551.48|549.88|551.84|550.24|551.48|549.88|0
1640859720000|2021-12-30 10:22:00|551.23|549.63|551.48|549.88|551.48|549.88|551.23|549.63|0
1640859740000|2021-12-30 10:22:20|551.23|549.63|550.99|549.39|551.23|549.63|550.99|549.39|0
1640859750000|2021-12-30 10:22:30|551.11|549.51|551.11|549.51|551.11|549.51|551.11|549.51|0
1640859760000|2021-12-30 10:22:40|551.23|549.63|551.11|549.51|551.23|549.63|550.99|549.39|0
1640859770000|2021-12-30 10:22:50|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859780000|2021-12-30 10:23:00|551.11|549.51|551.23|549.63|551.35|549.75|551.11|549.51|0
1640859800000|2021-12-30 10:23:20|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640859810000|2021-12-30 10:23:30|551.48|549.88|551.48|549.88|551.48|549.88|551.23|549.63|0
1640859830000|2021-12-30 10:23:50|551.23|549.63|551.35|549.75|551.35|549.75|551.23|549.63|0
1640859840000|2021-12-30 10:24:00|551.48|549.88|551.23|549.63|551.48|549.88|551.23|549.63|0
1640859850000|2021-12-30 10:24:10|551.35|549.75|551.23|549.63|551.35|549.75|551.23|549.63|0
1640859870000|2021-12-30 10:24:30|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859910000|2021-12-30 10:25:10|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640859920000|2021-12-30 10:25:20|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640859930000|2021-12-30 10:25:30|550.99|549.39|551.23|549.63|551.23|549.63|550.99|549.39|0
1640859970000|2021-12-30 10:26:10|550.99|549.39|550.99|549.39|550.99|549.39|550.99|549.39|0
1640859990000|2021-12-30 10:26:30|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640860010000|2021-12-30 10:26:50|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640860020000|2021-12-30 10:27:00|550.75|549.15|550.75|549.15|550.75|549.15|550.62|549.02|0
1640860030000|2021-12-30 10:27:10|550.5|548.9|550.75|549.15|550.75|549.15|550.5|548.9|0
1640860040000|2021-12-30 10:27:20|550.5|548.9|550.75|549.15|550.99|549.39|550.5|548.9|0
1640860050000|2021-12-30 10:27:30|550.86|549.26|550.99|549.39|550.99|549.39|550.86|549.26|0
1640860080000|2021-12-30 10:28:00|550.86|549.26|550.75|549.15|550.86|549.26|550.75|549.15|0
1640860120000|2021-12-30 10:28:40|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860130000|2021-12-30 10:28:50|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640860140000|2021-12-30 10:29:00|550.5|548.9|550.75|549.15|550.75|549.15|550.5|548.9|0
1640860150000|2021-12-30 10:29:10|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860170000|2021-12-30 10:29:30|550.26|548.66|550.26|548.66|550.26|548.66|550.26|548.66|0
1640860180000|2021-12-30 10:29:40|550.5|548.9|550.99|549.39|550.99|549.39|550.5|548.9|0
1640860200000|2021-12-30 10:30:00|550.75|549.15|550.99|549.39|550.99|549.39|550.75|549.15|0
1640860220000|2021-12-30 10:30:20|550.75|549.15|550.75|549.15|550.99|549.39|550.75|549.15|0
1640860230000|2021-12-30 10:30:30|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640860240000|2021-12-30 10:30:40|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860250000|2021-12-30 10:30:50|550.75|549.15|550.75|549.15|550.75|549.15|550.75|549.15|0
1640860260000|2021-12-30 10:31:00|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860300000|2021-12-30 10:31:40|550.26|548.66|550.02|548.42|550.26|548.66|550.02|548.42|0
1640860310000|2021-12-30 10:31:50|549.77|548.17|549.53|547.93|549.77|548.17|549.53|547.93|0
1640860320000|2021-12-30 10:32:00|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860340000|2021-12-30 10:32:20|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860350000|2021-12-30 10:32:30|549.77|548.17|549.53|547.93|549.77|548.17|549.53|547.93|0
1640860360000|2021-12-30 10:32:40|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860370000|2021-12-30 10:32:50|549.53|547.93|549.29|547.69|549.53|547.93|549.29|547.69|0
1640860380000|2021-12-30 10:33:00|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860390000|2021-12-30 10:33:10|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860400000|2021-12-30 10:33:20|549.65|548.05|549.77|548.17|549.77|548.17|549.65|548.05|0
1640860410000|2021-12-30 10:33:30|549.65|548.05|549.77|548.17|549.77|548.17|549.65|548.05|0
1640860420000|2021-12-30 10:33:40|549.53|547.93|549.77|548.17|549.77|548.17|549.53|547.93|0
1640860430000|2021-12-30 10:33:50|550.01|548.41|549.77|548.17|550.01|548.41|549.77|548.17|0
1640860440000|2021-12-30 10:34:00|549.65|548.05|549.65|548.05|549.65|548.05|549.65|548.05|0
1640860450000|2021-12-30 10:34:10|549.77|548.17|549.53|547.93|549.77|548.17|549.53|547.93|0
1640860470000|2021-12-30 10:34:30|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860480000|2021-12-30 10:34:40|549.65|548.05|549.53|547.93|549.65|548.05|549.53|547.93|0
1640860490000|2021-12-30 10:34:50|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640860500000|2021-12-30 10:35:00|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860520000|2021-12-30 10:35:20|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860530000|2021-12-30 10:35:30|549.53|547.93|549.53|547.93|549.53|547.93|549.53|547.93|0
1640860540000|2021-12-30 10:35:40|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860550000|2021-12-30 10:35:50|549.53|547.93|549.64|548.04|549.64|548.04|549.53|547.93|0
1640860560000|2021-12-30 10:36:00|549.53|547.93|549.89|548.29|549.89|548.29|549.53|547.93|0
1640860570000|2021-12-30 10:36:10|550.01|548.41|550.01|548.41|550.01|548.41|550.01|548.41|0
1640860580000|2021-12-30 10:36:20|549.77|548.17|550.01|548.41|550.01|548.41|549.77|548.17|0
1640860620000|2021-12-30 10:37:00|549.77|548.17|549.77|548.17|549.77|548.17|549.77|548.17|0
1640860630000|2021-12-30 10:37:10|549.89|548.29|549.89|548.29|550.01|548.41|549.89|548.29|0
1640860640000|2021-12-30 10:37:20|550.01|548.41|550.01|548.41|550.01|548.41|550.01|548.41|0
1640860690000|2021-12-30 10:38:10|550.26|548.66|550.26|548.66|550.26|548.66|550.26|548.66|0
1640860710000|2021-12-30 10:38:30|550.5|548.9|550.37|548.77|550.5|548.9|550.26|548.66|0
1640860720000|2021-12-30 10:38:40|550.5|548.9|550.5|548.9|550.5|548.9|550.37|548.77|0
1640860730000|2021-12-30 10:38:50|550.37|548.77|550.5|548.9|550.5|548.9|550.37|548.77|0
1640860740000|2021-12-30 10:39:00|550.37|548.77|550.26|548.66|550.37|548.77|550.26|548.66|0
1640860750000|2021-12-30 10:39:10|550.37|548.77|550.5|548.9|550.5|548.9|550.37|548.77|0
1640860760000|2021-12-30 10:39:20|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640860770000|2021-12-30 10:39:30|550.26|548.66|550.5|548.9|550.5|548.9|550.26|548.66|0
1640860780000|2021-12-30 10:39:40|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640860800000|2021-12-30 10:40:00|550.62|549.02|550.5|548.9|550.74|549.14|550.5|548.9|0
1640860810000|2021-12-30 10:40:10|550.62|549.02|550.74|549.14|550.74|549.14|550.5|548.9|0
1640860820000|2021-12-30 10:40:20|550.99|549.39|550.74|549.14|550.99|549.39|550.74|549.14|0
1640860850000|2021-12-30 10:40:50|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640860870000|2021-12-30 10:41:10|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640860880000|2021-12-30 10:41:20|550.99|549.39|550.74|549.14|550.99|549.39|550.74|549.14|0
1640860890000|2021-12-30 10:41:30|550.86|549.26|550.74|549.14|550.86|549.26|550.74|549.14|0
1640860950000|2021-12-30 10:42:30|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640860960000|2021-12-30 10:42:40|551.1|549.5|551.1|549.5|551.23|549.63|551.1|549.5|0
1640860970000|2021-12-30 10:42:50|551.23|549.63|551.23|549.63|551.23|549.63|551.23|549.63|0
1640860990000|2021-12-30 10:43:10|551.47|549.87|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861020000|2021-12-30 10:43:40|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861030000|2021-12-30 10:43:50|551.71|550.11|551.96|550.36|551.96|550.36|551.71|550.11|0
1640861040000|2021-12-30 10:44:00|551.71|550.11|551.71|550.11|551.83|550.23|551.71|550.11|0
1640861050000|2021-12-30 10:44:10|551.96|550.36|551.71|550.11|551.96|550.36|551.71|550.11|0
1640861090000|2021-12-30 10:44:50|551.47|549.87|551.23|549.63|551.47|549.87|551.23|549.63|0
1640861100000|2021-12-30 10:45:00|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861110000|2021-12-30 10:45:10|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640861120000|2021-12-30 10:45:20|551.71|550.11|551.23|549.63|551.71|550.11|551.23|549.63|0
1640861130000|2021-12-30 10:45:30|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861140000|2021-12-30 10:45:40|551.71|550.11|551.96|550.36|551.96|550.36|551.71|550.11|0
1640861150000|2021-12-30 10:45:50|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1640861160000|2021-12-30 10:46:00|551.59|549.99|551.71|550.11|551.71|550.11|551.59|549.99|0
1640861200000|2021-12-30 10:46:40|551.59|549.99|551.47|549.87|551.71|550.11|551.47|549.87|0
1640861220000|2021-12-30 10:47:00|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640861230000|2021-12-30 10:47:10|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1640861240000|2021-12-30 10:47:20|551.47|549.87|551.34|549.74|551.47|549.87|551.34|549.74|0
1640861250000|2021-12-30 10:47:30|551.23|549.63|551.23|549.63|551.23|549.63|551.23|549.63|0
1640861260000|2021-12-30 10:47:40|551.47|549.87|551.47|549.87|551.47|549.87|551.23|549.63|0
1640861300000|2021-12-30 10:48:20|551.34|549.74|551.47|549.87|551.47|549.87|551.34|549.74|0
1640861330000|2021-12-30 10:48:50|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640861340000|2021-12-30 10:49:00|551.23|549.63|550.98|549.38|551.23|549.63|550.98|549.38|0
1640861350000|2021-12-30 10:49:10|551.23|549.63|551.23|549.63|551.23|549.63|551.23|549.63|0
1640861360000|2021-12-30 10:49:20|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640861370000|2021-12-30 10:49:30|551.23|549.63|551.23|549.63|551.23|549.63|551.1|549.5|0
1640861380000|2021-12-30 10:49:40|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640861400000|2021-12-30 10:50:00|550.74|549.14|550.98|549.38|550.98|549.38|550.74|549.14|0
1640861410000|2021-12-30 10:50:10|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640861420000|2021-12-30 10:50:20|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640861430000|2021-12-30 10:50:30|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640861440000|2021-12-30 10:50:40|550.74|549.14|550.5|548.9|550.74|549.14|550.5|548.9|0
1640861450000|2021-12-30 10:50:50|550.74|549.14|550.5|548.9|550.74|549.14|550.5|548.9|0
1640861460000|2021-12-30 10:51:00|550.37|548.77|550.5|548.9|550.5|548.9|550.37|548.77|0
1640861470000|2021-12-30 10:51:10|550.61|549.01|550.5|548.9|550.61|549.01|550.5|548.9|0
1640861480000|2021-12-30 10:51:20|550.61|549.01|550.61|549.01|550.74|549.14|550.61|549.01|0
1640861490000|2021-12-30 10:51:30|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640861510000|2021-12-30 10:51:50|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640861520000|2021-12-30 10:52:00|550.86|549.26|550.98|549.38|550.98|549.38|550.86|549.26|0
1640861530000|2021-12-30 10:52:10|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640861550000|2021-12-30 10:52:30|550.74|549.14|550.98|549.38|550.98|549.38|550.74|549.14|0
1640861560000|2021-12-30 10:52:40|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640861570000|2021-12-30 10:52:50|550.5|548.9|550.5|548.9|550.5|548.9|550.5|548.9|0
1640861580000|2021-12-30 10:53:00|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861600000|2021-12-30 10:53:20|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640861610000|2021-12-30 10:53:30|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861640000|2021-12-30 10:54:00|550.13|548.53|550.13|548.53|550.13|548.53|550.01|548.41|0
1640861650000|2021-12-30 10:54:10|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861660000|2021-12-30 10:54:20|550.49|548.89|550.49|548.89|550.49|548.89|550.49|548.89|0
1640861700000|2021-12-30 10:55:00|550.37|548.77|550.49|548.89|550.49|548.89|550.37|548.77|0
1640861710000|2021-12-30 10:55:10|550.25|548.65|550.25|548.65|550.25|548.65|550.25|548.65|0
1640861740000|2021-12-30 10:55:40|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640861750000|2021-12-30 10:55:50|550.49|548.89|551.22|549.62|551.22|549.62|550.49|548.89|0
1640861760000|2021-12-30 10:56:00|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640861770000|2021-12-30 10:56:10|551.71|550.11|551.95|550.35|551.95|550.35|551.71|550.11|0
1640861780000|2021-12-30 10:56:20|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1640861790000|2021-12-30 10:56:30|551.47|549.87|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861810000|2021-12-30 10:56:50|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861850000|2021-12-30 10:57:30|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640861860000|2021-12-30 10:57:40|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861870000|2021-12-30 10:57:50|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640861880000|2021-12-30 10:58:00|551.47|549.87|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861900000|2021-12-30 10:58:20|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861920000|2021-12-30 10:58:40|551.71|550.11|551.71|550.11|551.71|550.11|551.47|549.87|0
1640861940000|2021-12-30 10:59:00|551.47|549.87|551.58|549.98|551.58|549.98|551.47|549.87|0
1640861950000|2021-12-30 10:59:10|551.71|550.11|551.22|549.62|551.71|550.11|551.22|549.62|0
1640861960000|2021-12-30 10:59:20|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1640861970000|2021-12-30 10:59:30|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640861980000|2021-12-30 10:59:40|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640861990000|2021-12-30 10:59:50|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640862000000|2021-12-30 11:00:00|551.47|549.87|551.47|549.87|551.47|549.87|551.47|549.87|0
1640862010000|2021-12-30 11:00:10|551.22|549.62|551.47|549.87|551.47|549.87|551.22|549.62|0
1640862020000|2021-12-30 11:00:20|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640862030000|2021-12-30 11:00:30|551.1|549.5|551.47|549.87|551.47|549.87|551.1|549.5|0
1640862040000|2021-12-30 11:00:40|551.22|549.62|550.98|549.38|551.22|549.62|550.98|549.38|0
1640862050000|2021-12-30 11:00:50|551.22|549.62|550.98|549.38|551.22|549.62|550.98|549.38|0
1640862060000|2021-12-30 11:01:00|551.22|549.62|550.98|549.38|551.22|549.62|550.98|549.38|0
1640862070000|2021-12-30 11:01:10|550.74|549.14|550.49|548.89|550.74|549.14|550.49|548.89|0
1640862080000|2021-12-30 11:01:20|550.74|549.14|550.74|549.14|550.74|549.14|550.74|549.14|0
1640862090000|2021-12-30 11:01:30|550.98|549.38|550.98|549.38|550.98|549.38|550.74|549.14|0
1640862100000|2021-12-30 11:01:40|551.22|549.62|551.71|550.11|551.71|550.11|551.22|549.62|0
1640862110000|2021-12-30 11:01:50|551.58|549.98|551.71|550.11|551.95|550.35|551.58|549.98|0
1640862120000|2021-12-30 11:02:00|551.47|549.87|550.98|549.38|551.47|549.87|550.98|549.38|0
1640862140000|2021-12-30 11:02:20|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640862150000|2021-12-30 11:02:30|551.34|549.74|551.22|549.62|551.34|549.74|551.22|549.62|0
1640862160000|2021-12-30 11:02:40|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640862190000|2021-12-30 11:03:10|551.1|549.5|551.1|549.5|551.1|549.5|551.1|549.5|0
1640862200000|2021-12-30 11:03:20|550.98|549.38|551.1|549.5|551.1|549.5|550.98|549.38|0
1640862210000|2021-12-30 11:03:30|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640862220000|2021-12-30 11:03:40|550.98|549.38|550.98|549.38|550.98|549.38|550.98|549.38|0
1640862240000|2021-12-30 11:04:00|551.09|549.49|550.98|549.38|551.09|549.49|550.98|549.38|0
1640862250000|2021-12-30 11:04:10|551.09|549.49|551.22|549.62|551.22|549.62|551.09|549.49|0
1640862300000|2021-12-30 11:05:00|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640862310000|2021-12-30 11:05:10|551.71|550.11|551.58|549.98|551.71|550.11|551.58|549.98|0
1640862320000|2021-12-30 11:05:20|551.46|549.86|551.71|550.11|551.71|550.11|551.46|549.86|0
1640862330000|2021-12-30 11:05:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640862340000|2021-12-30 11:05:40|551.71|550.11|551.46|549.86|551.71|550.11|551.46|549.86|0
1640862350000|2021-12-30 11:05:50|551.71|550.11|551.58|549.98|551.71|550.11|551.58|549.98|0
1640862360000|2021-12-30 11:06:00|551.46|549.86|551.58|549.98|551.71|550.11|551.46|549.86|0
1640862370000|2021-12-30 11:06:10|551.46|549.86|551.71|550.11|551.71|550.11|551.46|549.86|0
1640862410000|2021-12-30 11:06:50|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1640862420000|2021-12-30 11:07:00|552.07|550.47|552.19|550.59|552.19|550.59|552.07|550.47|0
1640862440000|2021-12-30 11:07:20|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862460000|2021-12-30 11:07:40|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862470000|2021-12-30 11:07:50|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640862480000|2021-12-30 11:08:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862490000|2021-12-30 11:08:10|552.55|550.95|552.55|550.95|552.55|550.95|552.55|550.95|0
1640862500000|2021-12-30 11:08:20|552.44|550.84|552.31|550.71|552.44|550.84|552.31|550.71|0
1640862510000|2021-12-30 11:08:30|552.19|550.59|552.31|550.71|552.31|550.71|552.19|550.59|0
1640862520000|2021-12-30 11:08:40|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862530000|2021-12-30 11:08:50|552.31|550.71|552.44|550.84|552.44|550.84|552.31|550.71|0
1640862540000|2021-12-30 11:09:00|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640862550000|2021-12-30 11:09:10|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862560000|2021-12-30 11:09:20|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640862570000|2021-12-30 11:09:30|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640862580000|2021-12-30 11:09:40|552.55|550.95|552.68|551.08|552.68|551.08|552.55|550.95|0
1640862590000|2021-12-30 11:09:50|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640862600000|2021-12-30 11:10:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862610000|2021-12-30 11:10:10|552.8|551.2|552.8|551.2|552.8|551.2|552.8|551.2|0
1640862620000|2021-12-30 11:10:20|552.68|551.08|552.92|551.32|552.92|551.32|552.68|551.08|0
1640862630000|2021-12-30 11:10:30|552.68|551.08|552.68|551.08|552.92|551.32|552.68|551.08|0
1640862660000|2021-12-30 11:11:00|552.92|551.32|552.92|551.32|552.92|551.32|552.8|551.2|0
1640862670000|2021-12-30 11:11:10|552.68|551.08|552.92|551.32|552.92|551.32|552.68|551.08|0
1640862680000|2021-12-30 11:11:20|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862690000|2021-12-30 11:11:30|552.8|551.2|552.79|551.19|552.8|551.2|552.68|551.08|0
1640862700000|2021-12-30 11:11:40|552.92|551.32|552.92|551.32|552.92|551.32|552.92|551.32|0
1640862710000|2021-12-30 11:11:50|552.79|551.19|552.79|551.19|552.79|551.19|552.68|551.08|0
1640862720000|2021-12-30 11:12:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862780000|2021-12-30 11:13:00|552.43|550.83|552.19|550.59|552.43|550.83|552.19|550.59|0
1640862800000|2021-12-30 11:13:20|552.31|550.71|552.43|550.83|552.43|550.83|552.31|550.71|0
1640862810000|2021-12-30 11:13:30|552.68|551.08|552.43|550.83|552.68|551.08|552.43|550.83|0
1640862820000|2021-12-30 11:13:40|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640862840000|2021-12-30 11:14:00|552.31|550.71|552.43|550.83|552.43|550.83|552.31|550.71|0
1640862890000|2021-12-30 11:14:50|552.31|550.71|552.31|550.71|552.31|550.71|552.31|550.71|0
1640862900000|2021-12-30 11:15:00|552.43|550.83|552.68|551.08|552.68|551.08|552.43|550.83|0
1640862930000|2021-12-30 11:15:30|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640862960000|2021-12-30 11:16:00|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862970000|2021-12-30 11:16:10|552.55|550.95|552.55|550.95|552.55|550.95|552.55|550.95|0
1640862980000|2021-12-30 11:16:20|552.68|551.08|552.68|551.08|552.68|551.08|552.68|551.08|0
1640862990000|2021-12-30 11:16:30|552.19|550.59|552.31|550.71|552.31|550.71|552.19|550.59|0
1640863000000|2021-12-30 11:16:40|552.19|550.59|552.19|550.59|552.43|550.83|552.19|550.59|0
1640863010000|2021-12-30 11:16:50|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640863020000|2021-12-30 11:17:00|552.55|550.95|552.43|550.83|552.55|550.95|552.43|550.83|0
1640863040000|2021-12-30 11:17:20|552.31|550.71|552.19|550.59|552.31|550.71|552.19|550.59|0
1640863060000|2021-12-30 11:17:40|551.95|550.35|551.7|550.1|551.95|550.35|551.7|550.1|0
1640863070000|2021-12-30 11:17:50|551.46|549.86|551.58|549.98|551.58|549.98|551.46|549.86|0
1640863080000|2021-12-30 11:18:00|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863110000|2021-12-30 11:18:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863120000|2021-12-30 11:18:40|551.7|550.1|551.58|549.98|551.7|550.1|551.58|549.98|0
1640863130000|2021-12-30 11:18:50|551.46|549.86|551.22|549.62|551.46|549.86|551.22|549.62|0
1640863140000|2021-12-30 11:19:00|551.46|549.86|551.46|549.86|551.7|550.1|551.46|549.86|0
1640863150000|2021-12-30 11:19:10|551.7|550.1|551.58|549.98|551.7|550.1|551.58|549.98|0
1640863160000|2021-12-30 11:19:20|551.46|549.86|551.58|549.98|551.58|549.98|551.46|549.86|0
1640863170000|2021-12-30 11:19:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863180000|2021-12-30 11:19:40|551.7|550.1|551.58|549.98|551.7|550.1|551.58|549.98|0
1640863190000|2021-12-30 11:19:50|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863210000|2021-12-30 11:20:10|551.22|549.62|551.22|549.62|551.22|549.62|551.22|549.62|0
1640863250000|2021-12-30 11:20:50|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1640863260000|2021-12-30 11:21:00|551.22|549.62|551.22|549.62|551.22|549.62|550.97|549.37|0
1640863270000|2021-12-30 11:21:10|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863280000|2021-12-30 11:21:20|551.22|549.62|551.46|549.86|551.46|549.86|551.22|549.62|0
1640863320000|2021-12-30 11:22:00|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1640863330000|2021-12-30 11:22:10|551.82|550.22|551.7|550.1|551.82|550.22|551.7|550.1|0
1640863370000|2021-12-30 11:22:50|551.95|550.35|551.7|550.1|551.95|550.35|551.7|550.1|0
1640863390000|2021-12-30 11:23:10|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863400000|2021-12-30 11:23:20|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1640863410000|2021-12-30 11:23:30|551.7|550.1|551.46|549.86|551.7|550.1|551.46|549.86|0
1640863440000|2021-12-30 11:24:00|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863450000|2021-12-30 11:24:10|551.94|550.34|551.82|550.22|551.94|550.34|551.82|550.22|0
1640863460000|2021-12-30 11:24:20|551.94|550.34|551.94|550.34|551.94|550.34|551.7|550.1|0
1640863470000|2021-12-30 11:24:30|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863490000|2021-12-30 11:24:50|551.94|550.34|552.19|550.59|552.19|550.59|551.94|550.34|0
1640863500000|2021-12-30 11:25:00|552.43|550.83|552.43|550.83|552.43|550.83|552.43|550.83|0
1640863510000|2021-12-30 11:25:10|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640863550000|2021-12-30 11:25:50|551.94|550.34|551.94|550.34|551.94|550.34|551.94|550.34|0
1640863560000|2021-12-30 11:26:00|552.06|550.46|551.94|550.34|552.06|550.46|551.94|550.34|0
1640863600000|2021-12-30 11:26:40|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863620000|2021-12-30 11:27:00|551.94|550.34|551.7|550.1|551.94|550.34|551.7|550.1|0
1640863630000|2021-12-30 11:27:10|551.82|550.22|551.94|550.34|551.94|550.34|551.7|550.1|0
1640863640000|2021-12-30 11:27:20|551.82|550.22|551.7|550.1|551.82|550.22|551.7|550.1|0
1640863680000|2021-12-30 11:28:00|551.57|549.97|551.7|550.1|551.7|550.1|551.57|549.97|0
1640863710000|2021-12-30 11:28:30|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1640863730000|2021-12-30 11:28:50|551.09|549.49|551.21|549.61|551.21|549.61|551.09|549.49|0
1640863740000|2021-12-30 11:29:00|551.09|549.49|551.09|549.49|551.09|549.49|551.09|549.49|0
1640863750000|2021-12-30 11:29:10|551.21|549.61|551.21|549.61|551.21|549.61|551.09|549.49|0
1640863760000|2021-12-30 11:29:20|551.33|549.73|551.21|549.61|551.46|549.86|551.21|549.61|0
1640863780000|2021-12-30 11:29:40|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863810000|2021-12-30 11:30:10|551.7|550.1|551.57|549.97|551.7|550.1|551.57|549.97|0
1640863820000|2021-12-30 11:30:20|551.46|549.86|551.46|549.86|551.7|550.1|551.46|549.86|0
1640863840000|2021-12-30 11:30:40|551.57|549.97|551.57|549.97|551.57|549.97|551.57|549.97|0
1640863850000|2021-12-30 11:30:50|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1640863880000|2021-12-30 11:31:20|551.57|549.97|551.7|550.1|551.7|550.1|551.57|549.97|0
1640863890000|2021-12-30 11:31:30|551.57|549.97|551.46|549.86|551.57|549.97|551.46|549.86|0
1640863920000|2021-12-30 11:32:00|551.94|550.34|551.94|550.34|551.94|550.34|551.94|550.34|0
1640863940000|2021-12-30 11:32:20|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1640863960000|2021-12-30 11:32:40|551.94|550.34|551.94|550.34|551.94|550.34|551.94|550.34|0
1640863980000|2021-12-30 11:33:00|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1640864020000|2021-12-30 11:33:40|552.3|550.7|552.43|550.83|552.43|550.83|552.3|550.7|0
1640864050000|2021-12-30 11:34:10|552.67|551.07|552.67|551.07|552.67|551.07|552.67|551.07|0
1640864120000|2021-12-30 11:35:20|552.91|551.31|552.91|551.31|552.91|551.31|552.91|551.31|0
1640864130000|2021-12-30 11:35:30|553.16|551.56|553.16|551.56|553.16|551.56|553.16|551.56|0
1640864140000|2021-12-30 11:35:40|553.4|551.8|553.4|551.8|553.4|551.8|553.4|551.8|0
1640864160000|2021-12-30 11:36:00|553.64|552.04|553.64|552.04|553.64|552.04|553.64|552.04|0
1640864180000|2021-12-30 11:36:20|553.4|551.8|553.64|552.04|553.64|552.04|553.4|551.8|0
1640864200000|2021-12-30 11:36:40|554.13|552.53|554.13|552.53|554.13|552.53|554.13|552.53|0
1640864220000|2021-12-30 11:37:00|553.89|552.29|553.89|552.29|553.89|552.29|553.89|552.29|0
1640864230000|2021-12-30 11:37:10|554|552.4|554.13|552.53|554.13|552.53|554|552.4|0
1640864270000|2021-12-30 11:37:50|553.89|552.29|553.89|552.29|553.89|552.29|553.89|552.29|0
1640864280000|2021-12-30 11:38:00|554.13|552.53|554.13|552.53|554.13|552.53|554.13|552.53|0
1640864300000|2021-12-30 11:38:20|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864310000|2021-12-30 11:38:30|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864320000|2021-12-30 11:38:40|554.86|553.26|554.86|553.26|554.86|553.26|554.86|553.26|0
1640864350000|2021-12-30 11:39:10|554.62|553.02|554.73|553.13|554.86|553.26|554.62|553.02|0
1640864360000|2021-12-30 11:39:20|554.62|553.02|554.49|552.89|554.62|553.02|554.49|552.89|0
1640864370000|2021-12-30 11:39:30|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864380000|2021-12-30 11:39:40|554.49|552.89|554.49|552.89|554.49|552.89|554.49|552.89|0
1640864390000|2021-12-30 11:39:50|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864420000|2021-12-30 11:40:20|554.49|552.89|554.49|552.89|554.49|552.89|554.49|552.89|0
1640864430000|2021-12-30 11:40:30|554.37|552.77|554.62|553.02|554.62|553.02|554.37|552.77|0
1640864440000|2021-12-30 11:40:40|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864460000|2021-12-30 11:41:00|554.13|552.53|554.13|552.53|554.37|552.77|554.13|552.53|0
1640864470000|2021-12-30 11:41:10|554.25|552.65|554.25|552.65|554.25|552.65|554.25|552.65|0
1640864480000|2021-12-30 11:41:20|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864510000|2021-12-30 11:41:50|554.62|553.02|554.49|552.89|554.62|553.02|554.37|552.77|0
1640864520000|2021-12-30 11:42:00|554.62|553.02|554.37|552.77|554.62|553.02|554.37|552.77|0
1640864530000|2021-12-30 11:42:10|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864590000|2021-12-30 11:43:10|554.86|553.26|554.86|553.26|554.86|553.26|554.62|553.02|0
1640864600000|2021-12-30 11:43:20|554.62|553.02|554.62|553.02|554.62|553.02|554.62|553.02|0
1640864620000|2021-12-30 11:43:40|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640864670000|2021-12-30 11:44:30|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864680000|2021-12-30 11:44:40|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640864690000|2021-12-30 11:44:50|554.37|552.77|554.37|552.77|554.37|552.77|554.37|552.77|0
1640864700000|2021-12-30 11:45:00|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640864710000|2021-12-30 11:45:10|554.86|553.26|554.86|553.26|554.86|553.26|554.86|553.26|0
1640864730000|2021-12-30 11:45:30|555.1|553.5|555.34|553.74|555.34|553.74|555.1|553.5|0
1640864740000|2021-12-30 11:45:40|555.1|553.5|554.86|553.26|555.1|553.5|554.86|553.26|0
1640864770000|2021-12-30 11:46:10|554.97|553.37|554.97|553.37|554.97|553.37|554.97|553.37|0
1640864780000|2021-12-30 11:46:20|555.1|553.5|554.97|553.37|555.1|553.5|554.97|553.37|0
1640864790000|2021-12-30 11:46:30|554.86|553.26|555.59|553.99|555.59|553.99|554.86|553.26|0
1640864810000|2021-12-30 11:46:50|555.83|554.23|555.59|553.99|555.83|554.23|555.59|553.99|0
1640864820000|2021-12-30 11:47:00|555.83|554.23|555.59|553.99|555.83|554.23|555.59|553.99|0
1640864830000|2021-12-30 11:47:10|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640864880000|2021-12-30 11:48:00|556.07|554.47|556.07|554.47|556.07|554.47|556.07|554.47|0
1640864890000|2021-12-30 11:48:10|556.19|554.59|556.19|554.59|556.19|554.59|556.07|554.47|0
1640864900000|2021-12-30 11:48:20|556.07|554.47|556.32|554.72|556.32|554.72|556.07|554.47|0
1640864910000|2021-12-30 11:48:30|556.56|554.96|556.56|554.96|556.56|554.96|556.56|554.96|0
1640864920000|2021-12-30 11:48:40|556.32|554.72|556.32|554.72|556.32|554.72|556.32|554.72|0
1640864930000|2021-12-30 11:48:50|556.07|554.47|556.19|554.59|556.19|554.59|556.07|554.47|0
1640864940000|2021-12-30 11:49:00|556.07|554.47|556.07|554.47|556.32|554.72|556.07|554.47|0
1640864950000|2021-12-30 11:49:10|556.32|554.72|556.32|554.72|556.32|554.72|556.32|554.72|0
1640864960000|2021-12-30 11:49:20|556.56|554.96|556.56|554.96|556.56|554.96|556.32|554.72|0
1640864980000|2021-12-30 11:49:40|556.8|555.2|556.8|555.2|556.8|555.2|556.8|555.2|0
1640864990000|2021-12-30 11:49:50|556.56|554.96|556.8|555.2|556.8|555.2|556.56|554.96|0
1640865000000|2021-12-30 11:50:00|556.56|554.96|556.8|555.2|557.05|555.45|556.56|554.96|0
1640865010000|2021-12-30 11:50:10|556.92|555.32|557.05|555.45|557.05|555.45|556.92|555.32|0
1640865020000|2021-12-30 11:50:20|556.8|555.2|557.05|555.45|557.05|555.45|556.8|555.2|0
1640865030000|2021-12-30 11:50:30|556.8|555.2|556.8|555.2|556.8|555.2|556.8|555.2|0
1640865040000|2021-12-30 11:50:40|557.05|555.45|556.92|555.32|557.05|555.45|556.92|555.32|0
1640865050000|2021-12-30 11:50:50|557.05|555.45|556.8|555.2|557.05|555.45|556.8|555.2|0
1640865060000|2021-12-30 11:51:00|556.56|554.96|556.07|554.47|556.56|554.96|556.07|554.47|0
1640865100000|2021-12-30 11:51:40|555.83|554.23|556.07|554.47|556.07|554.47|555.83|554.23|0
1640865110000|2021-12-30 11:51:50|555.83|554.23|556.07|554.47|556.07|554.47|555.83|554.23|0
1640865120000|2021-12-30 11:52:00|555.95|554.35|555.83|554.23|556.07|554.47|555.83|554.23|0
1640865140000|2021-12-30 11:52:20|555.95|554.35|555.83|554.23|555.95|554.35|555.83|554.23|0
1640865150000|2021-12-30 11:52:30|555.59|553.99|555.59|553.99|555.59|553.99|555.59|553.99|0
1640865160000|2021-12-30 11:52:40|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640865180000|2021-12-30 11:53:00|555.95|554.35|555.95|554.35|555.95|554.35|555.95|554.35|0
1640865190000|2021-12-30 11:53:10|556.07|554.47|556.07|554.47|556.19|554.59|556.07|554.47|0
1640865200000|2021-12-30 11:53:20|555.83|554.23|555.95|554.35|555.95|554.35|555.83|554.23|0
1640865210000|2021-12-30 11:53:30|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640865220000|2021-12-30 11:53:40|555.7|554.1|555.7|554.1|555.7|554.1|555.7|554.1|0
1640865230000|2021-12-30 11:53:50|555.83|554.23|555.59|553.99|555.83|554.23|555.59|553.99|0
1640865260000|2021-12-30 11:54:20|555.34|553.74|555.59|553.99|555.59|553.99|555.34|553.74|0
1640865320000|2021-12-30 11:55:20|555.46|553.86|555.59|553.99|555.59|553.99|555.46|553.86|0
1640865330000|2021-12-30 11:55:30|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1640865350000|2021-12-30 11:55:50|555.58|553.98|555.83|554.23|555.83|554.23|555.58|553.98|0
1640865410000|2021-12-30 11:56:50|556.31|554.71|556.31|554.71|556.31|554.71|556.31|554.71|0
1640865420000|2021-12-30 11:57:00|556.07|554.47|556.31|554.71|556.31|554.71|556.07|554.47|0
1640865430000|2021-12-30 11:57:10|556.07|554.47|556.19|554.59|556.19|554.59|556.07|554.47|0
1640865440000|2021-12-30 11:57:20|556.31|554.71|556.31|554.71|556.56|554.96|556.31|554.71|0
1640865450000|2021-12-30 11:57:30|556.43|554.83|556.07|554.47|556.43|554.83|556.07|554.47|0
1640865480000|2021-12-30 11:58:00|555.94|554.34|556.07|554.47|556.07|554.47|555.94|554.34|0
1640865490000|2021-12-30 11:58:10|556|554.4|556.23|554.63|556.23|554.63|556|554.4|0
1640865500000|2021-12-30 11:58:20|555.94|554.34|555.46|553.86|555.94|554.34|555.46|553.86|0
1640865520000|2021-12-30 11:58:40|555.7|554.1|555.7|554.1|555.7|554.1|555.7|554.1|0
1640865530000|2021-12-30 11:58:50|555.46|553.86|555.64|554.04|555.77|554.17|555.46|553.86|0
1640865540000|2021-12-30 11:59:00|555.53|553.93|555.53|553.93|555.53|553.93|555.53|553.93|0
1640865570000|2021-12-30 11:59:30|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640865590000|2021-12-30 11:59:50|556.01|554.41|555.77|554.17|556.01|554.41|555.77|554.17|0
1640865600000|2021-12-30 12:00:00|555.53|553.93|555.77|554.17|555.77|554.17|555.53|553.93|0
1640865610000|2021-12-30 12:00:10|555.64|554.04|555.53|553.93|555.77|554.17|555.53|553.93|0
1640865630000|2021-12-30 12:00:30|555.28|553.68|555.04|553.44|555.28|553.68|555.04|553.44|0
1640865640000|2021-12-30 12:00:40|554.8|553.2|554.8|553.2|554.8|553.2|554.8|553.2|0
1640865650000|2021-12-30 12:00:50|555.04|553.44|555.04|553.44|555.04|553.44|555.04|553.44|0
1640865660000|2021-12-30 12:01:00|554.8|553.2|554.8|553.2|554.8|553.2|554.67|553.07|0
1640865670000|2021-12-30 12:01:10|554.55|552.95|554.8|553.2|554.8|553.2|554.55|552.95|0
1640865680000|2021-12-30 12:01:20|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865690000|2021-12-30 12:01:30|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865700000|2021-12-30 12:01:40|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865710000|2021-12-30 12:01:50|554.31|552.71|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865720000|2021-12-30 12:02:00|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865730000|2021-12-30 12:02:10|554.07|552.47|554.07|552.47|554.07|552.47|554.07|552.47|0
1640865740000|2021-12-30 12:02:20|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865760000|2021-12-30 12:02:40|554.55|552.95|554.43|552.83|554.55|552.95|554.43|552.83|0
1640865770000|2021-12-30 12:02:50|554.55|552.95|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865780000|2021-12-30 12:03:00|554.43|552.83|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865790000|2021-12-30 12:03:10|554.55|552.95|554.67|553.07|554.67|553.07|554.55|552.95|0
1640865800000|2021-12-30 12:03:20|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865820000|2021-12-30 12:03:40|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865830000|2021-12-30 12:03:50|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865840000|2021-12-30 12:04:00|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865860000|2021-12-30 12:04:20|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865870000|2021-12-30 12:04:30|554.43|552.83|554.31|552.71|554.43|552.83|554.31|552.71|0
1640865880000|2021-12-30 12:04:40|554.43|552.83|554.43|552.83|554.43|552.83|554.43|552.83|0
1640865890000|2021-12-30 12:04:50|554.55|552.95|554.8|553.2|554.8|553.2|554.55|552.95|0
1640865900000|2021-12-30 12:05:00|554.55|552.95|554.43|552.83|554.55|552.95|554.43|552.83|0
1640865910000|2021-12-30 12:05:10|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865920000|2021-12-30 12:05:20|554.31|552.71|554.55|552.95|554.55|552.95|554.31|552.71|0
1640865930000|2021-12-30 12:05:30|554.31|552.71|554.31|552.71|554.31|552.71|554.31|552.71|0
1640865940000|2021-12-30 12:05:40|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865960000|2021-12-30 12:06:00|554.55|552.95|554.31|552.71|554.55|552.95|554.31|552.71|0
1640865980000|2021-12-30 12:06:20|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640865990000|2021-12-30 12:06:30|554.8|553.2|554.8|553.2|554.8|553.2|554.8|553.2|0
1640866030000|2021-12-30 12:07:10|555.04|553.44|554.8|553.2|555.04|553.44|554.8|553.2|0
1640866040000|2021-12-30 12:07:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1640866050000|2021-12-30 12:07:30|554.8|553.2|554.91|553.31|554.91|553.31|554.8|553.2|0
1640866060000|2021-12-30 12:07:40|554.8|553.2|555.04|553.44|555.04|553.44|554.8|553.2|0
1640866070000|2021-12-30 12:07:50|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1640866080000|2021-12-30 12:08:00|555.04|553.44|555.04|553.44|555.04|553.44|555.04|553.44|0
1640866090000|2021-12-30 12:08:10|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640866130000|2021-12-30 12:08:50|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1640866140000|2021-12-30 12:09:00|554.55|552.95|554.55|552.95|554.55|552.95|554.55|552.95|0
1640866150000|2021-12-30 12:09:10|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640866180000|2021-12-30 12:09:40|555.04|553.44|554.91|553.31|555.04|553.44|554.91|553.31|0
1640866190000|2021-12-30 12:09:50|554.79|553.19|555.04|553.44|555.04|553.44|554.79|553.19|0
1640866200000|2021-12-30 12:10:00|554.79|553.19|555.04|553.44|555.04|553.44|554.79|553.19|0
1640866220000|2021-12-30 12:10:20|554.91|553.31|554.79|553.19|554.91|553.31|554.79|553.19|0
1640866230000|2021-12-30 12:10:30|554.91|553.31|555.04|553.44|555.04|553.44|554.91|553.31|0
1640866240000|2021-12-30 12:10:40|554.91|553.31|555.28|553.68|555.28|553.68|554.91|553.31|0
1640866250000|2021-12-30 12:10:50|555.04|553.44|554.91|553.31|555.04|553.44|554.91|553.31|0
1640866260000|2021-12-30 12:11:00|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640866280000|2021-12-30 12:11:20|555.04|553.44|555.04|553.44|555.04|553.44|555.04|553.44|0
1640866290000|2021-12-30 12:11:30|555.15|553.55|555.15|553.55|555.15|553.55|555.15|553.55|0
1640866300000|2021-12-30 12:11:40|555.04|553.44|555.04|553.44|555.28|553.68|555.04|553.44|0
1640866320000|2021-12-30 12:12:00|555.15|553.55|555.04|553.44|555.15|553.55|555.04|553.44|0
1640866330000|2021-12-30 12:12:10|555.15|553.55|555.15|553.55|555.15|553.55|555.15|553.55|0
1640866340000|2021-12-30 12:12:20|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640866380000|2021-12-30 12:13:00|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640866390000|2021-12-30 12:13:10|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640866440000|2021-12-30 12:14:00|555.52|553.92|555.52|553.92|555.52|553.92|555.28|553.68|0
1640866460000|2021-12-30 12:14:20|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866490000|2021-12-30 12:14:50|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866500000|2021-12-30 12:15:00|556.25|554.65|556.25|554.65|556.25|554.65|556.25|554.65|0
1640866510000|2021-12-30 12:15:10|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866520000|2021-12-30 12:15:20|556.25|554.65|556.25|554.65|556.25|554.65|556.25|554.65|0
1640866530000|2021-12-30 12:15:30|556.13|554.53|556.25|554.65|556.25|554.65|556.13|554.53|0
1640866540000|2021-12-30 12:15:40|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866550000|2021-12-30 12:15:50|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866580000|2021-12-30 12:16:20|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640866590000|2021-12-30 12:16:30|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866600000|2021-12-30 12:16:40|555.64|554.04|555.77|554.17|556.01|554.41|555.52|553.92|0
1640866610000|2021-12-30 12:16:50|555.64|554.04|555.77|554.17|555.77|554.17|555.64|554.04|0
1640866620000|2021-12-30 12:17:00|556.01|554.41|555.77|554.17|556.01|554.41|555.77|554.17|0
1640866630000|2021-12-30 12:17:10|555.88|554.28|555.77|554.17|555.88|554.28|555.77|554.17|0
1640866650000|2021-12-30 12:17:30|555.64|554.04|555.77|554.17|555.77|554.17|555.64|554.04|0
1640866670000|2021-12-30 12:17:50|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866680000|2021-12-30 12:18:00|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866690000|2021-12-30 12:18:10|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866710000|2021-12-30 12:18:30|555.77|554.17|555.77|554.17|555.77|554.17|555.77|554.17|0
1640866720000|2021-12-30 12:18:40|555.52|553.92|555.28|553.68|555.52|553.92|555.28|553.68|0
1640866750000|2021-12-30 12:19:10|555.4|553.8|555.52|553.92|555.52|553.92|555.4|553.8|0
1640866760000|2021-12-30 12:19:20|555.77|554.17|555.77|554.17|555.77|554.17|555.64|554.04|0
1640866780000|2021-12-30 12:19:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640866830000|2021-12-30 12:20:30|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640866840000|2021-12-30 12:20:40|555.88|554.28|555.77|554.17|555.88|554.28|555.77|554.17|0
1640866850000|2021-12-30 12:20:50|555.52|553.92|555.52|553.92|555.64|554.04|555.52|553.92|0
1640866860000|2021-12-30 12:21:00|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640866870000|2021-12-30 12:21:10|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1640866890000|2021-12-30 12:21:30|554.79|553.19|555.03|553.43|555.03|553.43|554.79|553.19|0
1640866900000|2021-12-30 12:21:40|554.91|553.31|555.03|553.43|555.03|553.43|554.91|553.31|0
1640866920000|2021-12-30 12:22:00|555.15|553.55|555.03|553.43|555.28|553.68|555.03|553.43|0
1640866940000|2021-12-30 12:22:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1640866950000|2021-12-30 12:22:30|555.03|553.43|554.79|553.19|555.03|553.43|554.79|553.19|0
1640866980000|2021-12-30 12:23:00|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1640866990000|2021-12-30 12:23:10|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640867020000|2021-12-30 12:23:40|555.03|553.43|554.91|553.31|555.03|553.43|554.79|553.19|0
1640867030000|2021-12-30 12:23:50|554.79|553.19|554.79|553.19|555.03|553.43|554.79|553.19|0
1640867040000|2021-12-30 12:24:00|554.91|553.31|554.79|553.19|554.91|553.31|554.79|553.19|0
1640867050000|2021-12-30 12:24:10|555.03|553.43|554.79|553.19|555.03|553.43|554.79|553.19|0
1640867060000|2021-12-30 12:24:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1640867070000|2021-12-30 12:24:30|555.03|553.43|555.52|553.92|555.52|553.92|555.03|553.43|0
1640867090000|2021-12-30 12:24:50|555.39|553.79|555.39|553.79|555.39|553.79|555.39|553.79|0
1640867100000|2021-12-30 12:25:00|555.28|553.68|555.28|553.68|555.39|553.79|555.28|553.68|0
1640867110000|2021-12-30 12:25:10|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867120000|2021-12-30 12:25:20|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867210000|2021-12-30 12:26:50|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867220000|2021-12-30 12:27:00|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867230000|2021-12-30 12:27:10|555.64|554.04|555.52|553.92|555.64|554.04|555.52|553.92|0
1640867250000|2021-12-30 12:27:30|555.64|554.04|555.76|554.16|555.76|554.16|555.64|554.04|0
1640867260000|2021-12-30 12:27:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867270000|2021-12-30 12:27:50|555.76|554.16|555.52|553.92|555.76|554.16|555.52|553.92|0
1640867280000|2021-12-30 12:28:00|555.76|554.16|555.76|554.16|555.76|554.16|555.64|554.04|0
1640867310000|2021-12-30 12:28:30|556.01|554.41|555.76|554.16|556.01|554.41|555.76|554.16|0
1640867320000|2021-12-30 12:28:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867340000|2021-12-30 12:29:00|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867380000|2021-12-30 12:29:40|556.01|554.41|556.01|554.41|556.01|554.41|556.01|554.41|0
1640867390000|2021-12-30 12:29:50|555.76|554.16|556.01|554.41|556.01|554.41|555.76|554.16|0
1640867400000|2021-12-30 12:30:00|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867410000|2021-12-30 12:30:10|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867420000|2021-12-30 12:30:20|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640867430000|2021-12-30 12:30:30|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1640867440000|2021-12-30 12:30:40|554.91|553.31|554.79|553.19|554.91|553.31|554.79|553.19|0
1640867460000|2021-12-30 12:31:00|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1640867490000|2021-12-30 12:31:30|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1640867500000|2021-12-30 12:31:40|555.39|553.79|555.52|553.92|555.52|553.92|555.39|553.79|0
1640867510000|2021-12-30 12:31:50|555.39|553.79|555.52|553.92|555.52|553.92|555.39|553.79|0
1640867520000|2021-12-30 12:32:00|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640867540000|2021-12-30 12:32:20|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867550000|2021-12-30 12:32:30|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867560000|2021-12-30 12:32:40|555.64|554.04|555.52|553.92|555.64|554.04|555.52|553.92|0
1640867570000|2021-12-30 12:32:50|555.64|554.04|555.52|553.92|555.64|554.04|555.52|553.92|0
1640867650000|2021-12-30 12:34:10|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867690000|2021-12-30 12:34:50|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867700000|2021-12-30 12:35:00|555.63|554.03|556|554.4|556|554.4|555.63|554.03|0
1640867710000|2021-12-30 12:35:10|555.76|554.16|555.52|553.92|555.76|554.16|555.52|553.92|0
1640867720000|2021-12-30 12:35:20|555.76|554.16|555.52|553.92|555.76|554.16|555.52|553.92|0
1640867740000|2021-12-30 12:35:40|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867750000|2021-12-30 12:35:50|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867770000|2021-12-30 12:36:10|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867800000|2021-12-30 12:36:40|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640867810000|2021-12-30 12:36:50|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867830000|2021-12-30 12:37:10|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867850000|2021-12-30 12:37:30|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867890000|2021-12-30 12:38:10|555.88|554.28|556|554.4|556|554.4|555.88|554.28|0
1640867920000|2021-12-30 12:38:40|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640867930000|2021-12-30 12:38:50|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867940000|2021-12-30 12:39:00|555.88|554.28|555.76|554.16|555.88|554.28|555.76|554.16|0
1640867950000|2021-12-30 12:39:10|556|554.4|556|554.4|556|554.4|556|554.4|0
1640867960000|2021-12-30 12:39:20|555.88|554.28|555.88|554.28|555.88|554.28|555.88|554.28|0
1640867970000|2021-12-30 12:39:30|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640867980000|2021-12-30 12:39:40|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640867990000|2021-12-30 12:39:50|555.76|554.16|555.76|554.16|556|554.4|555.76|554.16|0
1640868010000|2021-12-30 12:40:10|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1640868020000|2021-12-30 12:40:20|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640868050000|2021-12-30 12:40:50|555.63|554.03|555.52|553.92|555.63|554.03|555.52|553.92|0
1640868070000|2021-12-30 12:41:10|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640868080000|2021-12-30 12:41:20|555.76|554.16|555.88|554.28|555.88|554.28|555.76|554.16|0
1640868090000|2021-12-30 12:41:30|556|554.4|556|554.4|556|554.4|556|554.4|0
1640868110000|2021-12-30 12:41:50|555.88|554.28|555.88|554.28|555.88|554.28|555.76|554.16|0
1640868120000|2021-12-30 12:42:00|556|554.4|556.12|554.52|556.12|554.52|556|554.4|0
1640868130000|2021-12-30 12:42:10|556|554.4|556.25|554.65|556.25|554.65|556|554.4|0
1640868140000|2021-12-30 12:42:20|556|554.4|556|554.4|556|554.4|556|554.4|0
1640868150000|2021-12-30 12:42:30|556.12|554.52|556|554.4|556.12|554.52|556|554.4|0
1640868160000|2021-12-30 12:42:40|556.12|554.52|556.25|554.65|556.25|554.65|556.12|554.52|0
1640868180000|2021-12-30 12:43:00|556.49|554.89|556.73|555.13|556.73|555.13|556.49|554.89|0
1640868190000|2021-12-30 12:43:10|556.49|554.89|556.49|554.89|556.49|554.89|556.49|554.89|0
1640868200000|2021-12-30 12:43:20|556.73|555.13|556.73|555.13|556.73|555.13|556.73|555.13|0
1640868210000|2021-12-30 12:43:30|556.49|554.89|556.49|554.89|556.49|554.89|556.49|554.89|0
1640868220000|2021-12-30 12:43:40|556.61|555.01|556.73|555.13|556.73|555.13|556.61|555.01|0
1640868250000|2021-12-30 12:44:10|556.98|555.38|556.98|555.38|556.98|555.38|556.98|555.38|0
1640868270000|2021-12-30 12:44:30|556.73|555.13|556.49|554.89|556.73|555.13|556.49|554.89|0
1640868280000|2021-12-30 12:44:40|556.73|555.13|556.49|554.89|556.73|555.13|556.49|554.89|0
1640868300000|2021-12-30 12:45:00|556.25|554.65|556.25|554.65|556.25|554.65|556.25|554.65|0
1640868330000|2021-12-30 12:45:30|556.12|554.52|556.12|554.52|556.12|554.52|556.12|554.52|0
1640868340000|2021-12-30 12:45:40|556.25|554.65|556.25|554.65|556.25|554.65|556.12|554.52|0
1640868350000|2021-12-30 12:45:50|556.24|554.64|556.49|554.89|556.49|554.89|556.24|554.64|0
1640868360000|2021-12-30 12:46:00|556.73|555.13|556.49|554.89|556.73|555.13|556.49|554.89|0
1640868370000|2021-12-30 12:46:10|556.24|554.64|556.24|554.64|556.24|554.64|556.24|554.64|0
1640868400000|2021-12-30 12:46:40|556|554.4|555.76|554.16|556|554.4|555.76|554.16|0
1640868480000|2021-12-30 12:48:00|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868490000|2021-12-30 12:48:10|555.39|553.79|555.39|553.79|555.39|553.79|555.39|553.79|0
1640868500000|2021-12-30 12:48:20|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868510000|2021-12-30 12:48:30|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640868520000|2021-12-30 12:48:40|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868570000|2021-12-30 12:49:30|555.76|554.16|555.76|554.16|555.76|554.16|555.76|554.16|0
1640868580000|2021-12-30 12:49:40|555.63|554.03|555.51|553.91|555.63|554.03|555.51|553.91|0
1640868600000|2021-12-30 12:50:00|555.63|554.03|555.51|553.91|555.63|554.03|555.51|553.91|0
1640868650000|2021-12-30 12:50:50|555.27|553.67|555.51|553.91|555.51|553.91|555.27|553.67|0
1640868660000|2021-12-30 12:51:00|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640868670000|2021-12-30 12:51:10|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868710000|2021-12-30 12:51:50|555.27|553.67|555.27|553.67|555.27|553.67|555.27|553.67|0
1640868720000|2021-12-30 12:52:00|555.51|553.91|555.27|553.67|555.51|553.91|555.27|553.67|0
1640868730000|2021-12-30 12:52:10|555.51|553.91|555.51|553.91|555.51|553.91|555.51|553.91|0
1640868750000|2021-12-30 12:52:30|555.03|553.43|555.03|553.43|555.14|553.54|555.03|553.43|0
1640868780000|2021-12-30 12:53:00|554.29|552.69|554.05|552.45|554.29|552.69|554.05|552.45|0
1640868790000|2021-12-30 12:53:10|554.29|552.69|554.29|552.69|554.29|552.69|554.29|552.69|0
1640868920000|2021-12-30 12:55:20|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640868930000|2021-12-30 12:55:30|554.17|552.57|554.29|552.69|554.29|552.69|554.05|552.45|0
1640868940000|2021-12-30 12:55:40|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640868960000|2021-12-30 12:56:00|553.81|552.21|553.81|552.21|553.81|552.21|553.81|552.21|0
1640868990000|2021-12-30 12:56:30|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869050000|2021-12-30 12:57:30|553.81|552.21|553.81|552.21|553.81|552.21|553.81|552.21|0
1640869070000|2021-12-30 12:57:50|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869190000|2021-12-30 12:59:50|553.19|551.59|553.32|551.72|553.32|551.72|553.19|551.59|0
1640869200000|2021-12-30 13:00:00|553.19|551.59|553.32|551.72|553.32|551.72|553.19|551.59|0
1640869210000|2021-12-30 13:00:10|553.56|551.96|553.81|552.21|553.81|552.21|553.56|551.96|0
1640869220000|2021-12-30 13:00:20|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869230000|2021-12-30 13:00:30|553.81|552.21|553.08|551.48|553.81|552.21|553.08|551.48|0
1640869240000|2021-12-30 13:00:40|552.83|551.23|552.83|551.23|552.83|551.23|552.83|551.23|0
1640869250000|2021-12-30 13:00:50|553.08|551.48|553.32|551.72|553.32|551.72|553.08|551.48|0
1640869260000|2021-12-30 13:01:00|553.08|551.48|553.19|551.59|553.32|551.72|553.08|551.48|0
1640869270000|2021-12-30 13:01:10|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869280000|2021-12-30 13:01:20|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1640869290000|2021-12-30 13:01:30|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869320000|2021-12-30 13:02:00|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640869330000|2021-12-30 13:02:10|553.32|551.72|553.32|551.72|553.32|551.72|553.32|551.72|0
1640869350000|2021-12-30 13:02:30|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640869430000|2021-12-30 13:03:50|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640869440000|2021-12-30 13:04:00|554.05|552.45|553.8|552.2|554.05|552.45|553.8|552.2|0
1640869450000|2021-12-30 13:04:10|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869480000|2021-12-30 13:04:40|554.29|552.69|554.29|552.69|554.29|552.69|554.29|552.69|0
1640869500000|2021-12-30 13:05:00|554.53|552.93|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869520000|2021-12-30 13:05:20|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869530000|2021-12-30 13:05:30|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640869540000|2021-12-30 13:05:40|554.29|552.69|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869550000|2021-12-30 13:05:50|554.53|552.93|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869560000|2021-12-30 13:06:00|554.41|552.81|554.53|552.93|554.53|552.93|554.41|552.81|0
1640869570000|2021-12-30 13:06:10|554.29|552.69|554.53|552.93|554.53|552.93|554.29|552.69|0
1640869580000|2021-12-30 13:06:20|554.78|553.18|554.53|552.93|554.78|553.18|554.53|552.93|0
1640869610000|2021-12-30 13:06:50|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869620000|2021-12-30 13:07:00|554.65|553.05|554.53|552.93|554.78|553.18|554.53|552.93|0
1640869660000|2021-12-30 13:07:40|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869680000|2021-12-30 13:08:00|554.65|553.05|554.53|552.93|554.65|553.05|554.53|552.93|0
1640869690000|2021-12-30 13:08:10|554.41|552.81|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869700000|2021-12-30 13:08:20|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640869720000|2021-12-30 13:08:40|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869730000|2021-12-30 13:08:50|554.53|552.93|554.53|552.93|554.78|553.18|554.53|552.93|0
1640869740000|2021-12-30 13:09:00|554.78|553.18|555.02|553.42|555.02|553.42|554.78|553.18|0
1640869750000|2021-12-30 13:09:10|555.26|553.66|555.02|553.42|555.26|553.66|555.02|553.42|0
1640869760000|2021-12-30 13:09:20|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1640869770000|2021-12-30 13:09:30|554.53|552.93|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869780000|2021-12-30 13:09:40|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640869790000|2021-12-30 13:09:50|554.29|552.69|554.29|552.69|554.29|552.69|554.29|552.69|0
1640869800000|2021-12-30 13:10:00|554.53|552.93|554.29|552.69|554.53|552.93|554.05|552.45|0
1640869830000|2021-12-30 13:10:30|554.05|552.45|554.29|552.69|554.29|552.69|554.05|552.45|0
1640869870000|2021-12-30 13:11:10|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640869900000|2021-12-30 13:11:40|554.29|552.69|554.29|552.69|554.53|552.93|554.29|552.69|0
1640869950000|2021-12-30 13:12:30|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1640869960000|2021-12-30 13:12:40|553.8|552.2|553.8|552.2|553.8|552.2|553.56|551.96|0
1640869990000|2021-12-30 13:13:10|553.56|551.96|553.56|551.96|553.56|551.96|553.32|551.72|0
1640870000000|2021-12-30 13:13:20|553.32|551.72|553.56|551.96|553.56|551.96|553.32|551.72|0
1640870030000|2021-12-30 13:13:50|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640870040000|2021-12-30 13:14:00|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640870050000|2021-12-30 13:14:10|553.8|552.2|553.56|551.96|553.8|552.2|553.56|551.96|0
1640870070000|2021-12-30 13:14:30|553.31|551.71|553.56|551.96|553.56|551.96|553.31|551.71|0
1640870090000|2021-12-30 13:14:50|553.43|551.83|553.31|551.71|553.43|551.83|553.31|551.71|0
1640870100000|2021-12-30 13:15:00|553.56|551.96|553.56|551.96|553.56|551.96|553.56|551.96|0
1640870150000|2021-12-30 13:15:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640870180000|2021-12-30 13:16:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870190000|2021-12-30 13:16:30|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640870200000|2021-12-30 13:16:40|552.83|551.23|552.83|551.23|552.83|551.23|552.83|551.23|0
1640870210000|2021-12-30 13:16:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870230000|2021-12-30 13:17:10|552.83|551.23|553.07|551.47|553.07|551.47|552.83|551.23|0
1640870240000|2021-12-30 13:17:20|552.83|551.23|552.94|551.34|553.07|551.47|552.83|551.23|0
1640870250000|2021-12-30 13:17:30|553.07|551.47|553.31|551.71|553.31|551.71|553.07|551.47|0
1640870270000|2021-12-30 13:17:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870280000|2021-12-30 13:18:00|552.83|551.23|553.07|551.47|553.07|551.47|552.83|551.23|0
1640870290000|2021-12-30 13:18:10|553.19|551.59|553.07|551.47|553.19|551.59|553.07|551.47|0
1640870310000|2021-12-30 13:18:30|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640870330000|2021-12-30 13:18:50|553.19|551.59|552.83|551.23|553.19|551.59|552.83|551.23|0
1640870340000|2021-12-30 13:19:00|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640870350000|2021-12-30 13:19:10|552.83|551.23|552.83|551.23|552.83|551.23|552.83|551.23|0
1640870390000|2021-12-30 13:19:50|552.7|551.1|552.83|551.23|552.83|551.23|552.7|551.1|0
1640870400000|2021-12-30 13:20:00|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640870410000|2021-12-30 13:20:10|552.83|551.23|552.58|550.98|552.83|551.23|552.58|550.98|0
1640870420000|2021-12-30 13:20:20|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640870440000|2021-12-30 13:20:40|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640870450000|2021-12-30 13:20:50|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640870460000|2021-12-30 13:21:00|552.1|550.5|552.1|550.5|552.1|550.5|552.1|550.5|0
1640870470000|2021-12-30 13:21:10|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640870510000|2021-12-30 13:21:50|552.1|550.5|551.85|550.25|552.1|550.5|551.61|550.01|0
1640870520000|2021-12-30 13:22:00|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640870530000|2021-12-30 13:22:10|551.61|550.01|551.37|549.77|551.61|550.01|551.37|549.77|0
1640870540000|2021-12-30 13:22:20|551.12|549.52|550.88|549.28|551.12|549.52|550.88|549.28|0
1640870550000|2021-12-30 13:22:30|550.75|549.15|550.64|549.04|550.88|549.28|550.64|549.04|0
1640870560000|2021-12-30 13:22:40|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640870570000|2021-12-30 13:22:50|550.64|549.04|550.64|549.04|550.64|549.04|550.64|549.04|0
1640870590000|2021-12-30 13:23:10|550.88|549.28|550.88|549.28|550.88|549.28|550.64|549.04|0
1640870600000|2021-12-30 13:23:20|551|549.4|550.88|549.28|551|549.4|550.88|549.28|0
1640870620000|2021-12-30 13:23:40|550.64|549.04|550.64|549.04|550.64|549.04|550.64|549.04|0
1640870630000|2021-12-30 13:23:50|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640870650000|2021-12-30 13:24:10|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640870660000|2021-12-30 13:24:20|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640870670000|2021-12-30 13:24:30|550.63|549.03|551.12|549.52|551.12|549.52|550.63|549.03|0
1640870690000|2021-12-30 13:24:50|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640870700000|2021-12-30 13:25:00|551.12|549.52|551.12|549.52|551.36|549.76|551.12|549.52|0
1640870710000|2021-12-30 13:25:10|551.24|549.64|551.12|549.52|551.24|549.64|551.12|549.52|0
1640870720000|2021-12-30 13:25:20|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640870750000|2021-12-30 13:25:50|550.63|549.03|550.88|549.28|550.88|549.28|550.63|549.03|0
1640870770000|2021-12-30 13:26:10|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640870790000|2021-12-30 13:26:30|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640870820000|2021-12-30 13:27:00|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640870840000|2021-12-30 13:27:20|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640870850000|2021-12-30 13:27:30|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640870900000|2021-12-30 13:28:20|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640870930000|2021-12-30 13:28:50|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640870950000|2021-12-30 13:29:10|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640871000000|2021-12-30 13:30:00|552.34|550.74|553.31|551.71|553.31|551.71|552.34|550.74|0
1640871010000|2021-12-30 13:30:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871020000|2021-12-30 13:30:20|553.31|551.71|553.07|551.47|553.31|551.71|552.82|551.22|0
1640871030000|2021-12-30 13:30:30|552.82|551.22|552.82|551.22|553.07|551.47|552.82|551.22|0
1640871040000|2021-12-30 13:30:40|553.31|551.71|553.31|551.71|553.55|551.95|553.31|551.71|0
1640871050000|2021-12-30 13:30:50|553.07|551.47|553.31|551.71|553.31|551.71|553.07|551.47|0
1640871070000|2021-12-30 13:31:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640871080000|2021-12-30 13:31:20|552.94|551.34|552.82|551.22|552.94|551.34|552.82|551.22|0
1640871090000|2021-12-30 13:31:30|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640871100000|2021-12-30 13:31:40|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640871110000|2021-12-30 13:31:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640871120000|2021-12-30 13:32:00|553.07|551.47|553.31|551.71|553.31|551.71|553.07|551.47|0
1640871130000|2021-12-30 13:32:10|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640871160000|2021-12-30 13:32:40|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640871170000|2021-12-30 13:32:50|553.55|551.95|553.8|552.2|553.8|552.2|553.55|551.95|0
1640871190000|2021-12-30 13:33:10|553.55|551.95|553.55|551.95|553.67|552.07|553.55|551.95|0
1640871210000|2021-12-30 13:33:30|553.31|551.71|553.43|551.83|553.55|551.95|553.31|551.71|0
1640871220000|2021-12-30 13:33:40|553.31|551.71|553.43|551.83|553.55|551.95|553.31|551.71|0
1640871230000|2021-12-30 13:33:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640871250000|2021-12-30 13:34:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871260000|2021-12-30 13:34:20|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640871300000|2021-12-30 13:35:00|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871320000|2021-12-30 13:35:20|553.8|552.2|554.04|552.44|554.04|552.44|553.55|551.95|0
1640871330000|2021-12-30 13:35:30|553.8|552.2|554.04|552.44|554.04|552.44|553.8|552.2|0
1640871350000|2021-12-30 13:35:50|554.28|552.68|554.53|552.93|554.53|552.93|554.04|552.44|0
1640871360000|2021-12-30 13:36:00|554.28|552.68|554.28|552.68|554.53|552.93|554.28|552.68|0
1640871370000|2021-12-30 13:36:10|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640871390000|2021-12-30 13:36:30|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871420000|2021-12-30 13:37:00|553.91|552.31|553.8|552.2|554.04|552.44|553.8|552.2|0
1640871430000|2021-12-30 13:37:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871440000|2021-12-30 13:37:20|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871460000|2021-12-30 13:37:40|553.79|552.19|553.79|552.19|554.04|552.44|553.79|552.19|0
1640871470000|2021-12-30 13:37:50|553.67|552.07|553.79|552.19|553.79|552.19|553.67|552.07|0
1640871480000|2021-12-30 13:38:00|553.91|552.31|554.04|552.44|554.04|552.44|553.91|552.31|0
1640871490000|2021-12-30 13:38:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640871510000|2021-12-30 13:38:30|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871520000|2021-12-30 13:38:40|553.67|552.07|554.04|552.44|554.28|552.68|553.67|552.07|0
1640871540000|2021-12-30 13:39:00|554.15|552.55|554.28|552.68|554.28|552.68|554.15|552.55|0
1640871550000|2021-12-30 13:39:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871560000|2021-12-30 13:39:20|553.91|552.31|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871570000|2021-12-30 13:39:30|554.28|552.68|554.28|552.68|554.52|552.92|554.28|552.68|0
1640871580000|2021-12-30 13:39:40|554.4|552.8|554.52|552.92|554.52|552.92|554.4|552.8|0
1640871590000|2021-12-30 13:39:50|554.4|552.8|554.4|552.8|554.4|552.8|554.4|552.8|0
1640871600000|2021-12-30 13:40:00|554.52|552.92|554.52|552.92|554.52|552.92|554.52|552.92|0
1640871610000|2021-12-30 13:40:10|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640871620000|2021-12-30 13:40:20|554.52|552.92|554.77|553.17|554.77|553.17|554.52|552.92|0
1640871630000|2021-12-30 13:40:30|555.01|553.41|554.77|553.17|555.01|553.41|554.77|553.17|0
1640871690000|2021-12-30 13:41:30|554.52|552.92|554.77|553.17|554.77|553.17|554.52|552.92|0
1640871700000|2021-12-30 13:41:40|554.52|552.92|554.52|552.92|554.77|553.17|554.52|552.92|0
1640871710000|2021-12-30 13:41:50|554.77|553.17|554.52|552.92|554.77|553.17|554.52|552.92|0
1640871720000|2021-12-30 13:42:00|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640871730000|2021-12-30 13:42:10|554.52|552.92|554.77|553.17|554.77|553.17|554.52|552.92|0
1640871740000|2021-12-30 13:42:20|554.52|552.92|554.52|552.92|554.52|552.92|554.52|552.92|0
1640871750000|2021-12-30 13:42:30|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640871760000|2021-12-30 13:42:40|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871770000|2021-12-30 13:42:50|554.28|552.68|553.79|552.19|554.28|552.68|553.79|552.19|0
1640871780000|2021-12-30 13:43:00|554.04|552.44|553.91|552.31|554.04|552.44|553.91|552.31|0
1640871790000|2021-12-30 13:43:10|553.55|551.95|553.79|552.19|553.79|552.19|553.55|551.95|0
1640871800000|2021-12-30 13:43:20|553.91|552.31|553.79|552.19|554.04|552.44|553.79|552.19|0
1640871810000|2021-12-30 13:43:30|554.04|552.44|554.04|552.44|554.04|552.44|553.91|552.31|0
1640871840000|2021-12-30 13:44:00|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871850000|2021-12-30 13:44:10|554.15|552.55|554.04|552.44|554.15|552.55|554.04|552.44|0
1640871870000|2021-12-30 13:44:30|554.15|552.55|554.28|552.68|554.28|552.68|554.15|552.55|0
1640871880000|2021-12-30 13:44:40|554.04|552.44|554.04|552.44|554.15|552.55|554.04|552.44|0
1640871890000|2021-12-30 13:44:50|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871910000|2021-12-30 13:45:10|553.79|552.19|553.91|552.31|553.91|552.31|553.79|552.19|0
1640871920000|2021-12-30 13:45:20|554.28|552.68|554.04|552.44|554.28|552.68|554.04|552.44|0
1640871930000|2021-12-30 13:45:30|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640871940000|2021-12-30 13:45:40|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640871950000|2021-12-30 13:45:50|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640871960000|2021-12-30 13:46:00|554.28|552.68|554.04|552.44|554.28|552.68|553.79|552.19|0
1640871970000|2021-12-30 13:46:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640871980000|2021-12-30 13:46:20|553.91|552.31|553.79|552.19|553.91|552.31|553.79|552.19|0
1640871990000|2021-12-30 13:46:30|554.04|552.44|553.79|552.19|554.04|552.44|553.79|552.19|0
1640872000000|2021-12-30 13:46:40|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872010000|2021-12-30 13:46:50|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640872020000|2021-12-30 13:47:00|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872030000|2021-12-30 13:47:10|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640872050000|2021-12-30 13:47:30|553.55|551.95|553.79|552.19|553.79|552.19|553.55|551.95|0
1640872060000|2021-12-30 13:47:40|553.55|551.95|553.79|552.19|553.79|552.19|553.55|551.95|0
1640872080000|2021-12-30 13:48:00|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640872090000|2021-12-30 13:48:10|553.79|552.19|554.04|552.44|554.04|552.44|553.79|552.19|0
1640872100000|2021-12-30 13:48:20|553.79|552.19|553.55|551.95|553.79|552.19|553.55|551.95|0
1640872110000|2021-12-30 13:48:30|553.79|552.19|553.55|551.95|553.79|552.19|553.55|551.95|0
1640872120000|2021-12-30 13:48:40|553.42|551.82|553.55|551.95|553.55|551.95|553.3|551.7|0
1640872140000|2021-12-30 13:49:00|553.3|551.7|553.3|551.7|553.55|551.95|553.3|551.7|0
1640872150000|2021-12-30 13:49:10|553.42|551.82|553.55|551.95|553.55|551.95|553.42|551.82|0
1640872170000|2021-12-30 13:49:30|553.3|551.7|552.82|551.22|553.3|551.7|552.82|551.22|0
1640872180000|2021-12-30 13:49:40|553.06|551.46|553.3|551.7|553.3|551.7|553.06|551.46|0
1640872210000|2021-12-30 13:50:10|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872220000|2021-12-30 13:50:20|553.18|551.58|553.3|551.7|553.3|551.7|553.18|551.58|0
1640872230000|2021-12-30 13:50:30|553.18|551.58|553.3|551.7|553.3|551.7|553.18|551.58|0
1640872240000|2021-12-30 13:50:40|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872250000|2021-12-30 13:50:50|553.3|551.7|552.82|551.22|553.3|551.7|552.82|551.22|0
1640872260000|2021-12-30 13:51:00|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872270000|2021-12-30 13:51:10|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872280000|2021-12-30 13:51:20|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872290000|2021-12-30 13:51:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872330000|2021-12-30 13:52:10|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872350000|2021-12-30 13:52:30|553.66|552.06|553.55|551.95|553.66|552.06|553.55|551.95|0
1640872360000|2021-12-30 13:52:40|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872370000|2021-12-30 13:52:50|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872400000|2021-12-30 13:53:20|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872410000|2021-12-30 13:53:30|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872420000|2021-12-30 13:53:40|552.93|551.33|552.82|551.22|552.93|551.33|552.82|551.22|0
1640872440000|2021-12-30 13:54:00|552.57|550.97|552.82|551.22|552.82|551.22|552.57|550.97|0
1640872460000|2021-12-30 13:54:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640872500000|2021-12-30 13:55:00|552.69|551.09|552.57|550.97|552.69|551.09|552.57|550.97|0
1640872510000|2021-12-30 13:55:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640872520000|2021-12-30 13:55:20|552.57|550.97|553.06|551.46|553.06|551.46|552.57|550.97|0
1640872530000|2021-12-30 13:55:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640872540000|2021-12-30 13:55:40|553.06|551.46|553.06|551.46|553.06|551.46|552.82|551.22|0
1640872550000|2021-12-30 13:55:50|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640872560000|2021-12-30 13:56:00|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640872570000|2021-12-30 13:56:10|552.69|551.09|552.69|551.09|552.69|551.09|552.69|551.09|0
1640872580000|2021-12-30 13:56:20|552.57|550.97|552.57|550.97|552.82|551.22|552.57|550.97|0
1640872590000|2021-12-30 13:56:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640872610000|2021-12-30 13:56:50|553.06|551.46|552.93|551.33|553.06|551.46|552.93|551.33|0
1640872620000|2021-12-30 13:57:00|553.06|551.46|552.93|551.33|553.06|551.46|552.82|551.22|0
1640872630000|2021-12-30 13:57:10|553.3|551.7|553.3|551.7|553.3|551.7|553.06|551.46|0
1640872650000|2021-12-30 13:57:30|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640872660000|2021-12-30 13:57:40|553.3|551.7|553.06|551.46|553.3|551.7|553.06|551.46|0
1640872680000|2021-12-30 13:58:00|553.3|551.7|553.3|551.7|553.3|551.7|553.06|551.46|0
1640872700000|2021-12-30 13:58:20|553.18|551.58|553.3|551.7|553.3|551.7|553.18|551.58|0
1640872710000|2021-12-30 13:58:30|553.18|551.58|553.18|551.58|553.18|551.58|553.06|551.46|0
1640872720000|2021-12-30 13:58:40|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872750000|2021-12-30 13:59:10|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640872770000|2021-12-30 13:59:30|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640872810000|2021-12-30 14:00:10|552.81|551.21|552.08|550.48|552.81|551.21|552.08|550.48|0
1640872820000|2021-12-30 14:00:20|551.84|550.24|550.87|549.27|551.84|550.24|550.87|549.27|0
1640872830000|2021-12-30 14:00:30|551.11|549.51|551.6|550|551.6|550|551.11|549.51|0
1640872840000|2021-12-30 14:00:40|551.35|549.75|551.84|550.24|551.84|550.24|551.35|549.75|0
1640872850000|2021-12-30 14:00:50|552.08|550.48|552.57|550.97|552.57|550.97|552.08|550.48|0
1640872860000|2021-12-30 14:01:00|552.81|551.21|552.81|551.21|552.81|551.21|552.57|550.97|0
1640872870000|2021-12-30 14:01:10|553.06|551.46|552.81|551.21|553.06|551.46|552.81|551.21|0
1640872880000|2021-12-30 14:01:20|552.57|550.97|552.81|551.21|552.81|551.21|552.57|550.97|0
1640872890000|2021-12-30 14:01:30|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640872900000|2021-12-30 14:01:40|552.81|551.21|552.57|550.97|552.81|551.21|552.57|550.97|0
1640872910000|2021-12-30 14:01:50|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640872920000|2021-12-30 14:02:00|552.57|550.97|552.57|550.97|552.57|550.97|552.33|550.73|0
1640872930000|2021-12-30 14:02:10|552.81|551.21|552.57|550.97|552.81|551.21|552.57|550.97|0
1640872940000|2021-12-30 14:02:20|552.33|550.73|552.08|550.48|552.33|550.73|552.08|550.48|0
1640872950000|2021-12-30 14:02:30|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640872960000|2021-12-30 14:02:40|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640872970000|2021-12-30 14:02:50|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640872980000|2021-12-30 14:03:00|551.6|550|551.71|550.11|551.84|550.24|551.6|550|0
1640872990000|2021-12-30 14:03:10|551.84|550.24|551.84|550.24|552.08|550.48|551.84|550.24|0
1640873000000|2021-12-30 14:03:20|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640873020000|2021-12-30 14:03:40|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873030000|2021-12-30 14:03:50|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873040000|2021-12-30 14:04:00|552.33|550.73|552.33|550.73|552.33|550.73|552.08|550.48|0
1640873050000|2021-12-30 14:04:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873060000|2021-12-30 14:04:20|552.33|550.73|551.84|550.24|552.33|550.73|551.84|550.24|0
1640873080000|2021-12-30 14:04:40|552.08|550.48|552.33|550.73|552.33|550.73|552.08|550.48|0
1640873110000|2021-12-30 14:05:10|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640873120000|2021-12-30 14:05:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873130000|2021-12-30 14:05:30|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873140000|2021-12-30 14:05:40|552.08|550.48|552.08|550.48|552.08|550.48|552.08|550.48|0
1640873150000|2021-12-30 14:05:50|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873160000|2021-12-30 14:06:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873170000|2021-12-30 14:06:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873180000|2021-12-30 14:06:20|552.08|550.48|552.33|550.73|552.33|550.73|552.08|550.48|0
1640873190000|2021-12-30 14:06:30|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873220000|2021-12-30 14:07:00|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873230000|2021-12-30 14:07:10|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873240000|2021-12-30 14:07:20|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873260000|2021-12-30 14:07:40|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640873270000|2021-12-30 14:07:50|552.33|550.73|552.08|550.48|552.33|550.73|552.08|550.48|0
1640873280000|2021-12-30 14:08:00|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873290000|2021-12-30 14:08:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873300000|2021-12-30 14:08:20|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640873320000|2021-12-30 14:08:40|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873340000|2021-12-30 14:09:00|552.44|550.84|552.44|550.84|552.44|550.84|552.44|550.84|0
1640873350000|2021-12-30 14:09:10|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873390000|2021-12-30 14:09:50|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873400000|2021-12-30 14:10:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873410000|2021-12-30 14:10:10|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873420000|2021-12-30 14:10:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640873430000|2021-12-30 14:10:30|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873480000|2021-12-30 14:11:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873490000|2021-12-30 14:11:30|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873510000|2021-12-30 14:11:50|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640873520000|2021-12-30 14:12:00|552.81|551.21|552.57|550.97|552.81|551.21|552.57|550.97|0
1640873530000|2021-12-30 14:12:10|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640873540000|2021-12-30 14:12:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640873550000|2021-12-30 14:12:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640873580000|2021-12-30 14:13:00|553.05|551.45|553.3|551.7|553.3|551.7|553.05|551.45|0
1640873590000|2021-12-30 14:13:10|553.05|551.45|553.3|551.7|553.3|551.7|553.05|551.45|0
1640873640000|2021-12-30 14:14:00|553.41|551.81|553.41|551.81|553.41|551.81|553.41|551.81|0
1640873650000|2021-12-30 14:14:10|553.54|551.94|553.78|552.18|553.78|552.18|553.54|551.94|0
1640873660000|2021-12-30 14:14:20|553.9|552.3|553.78|552.18|553.9|552.3|553.78|552.18|0
1640873670000|2021-12-30 14:14:30|554.03|552.43|553.9|552.3|554.03|552.43|553.78|552.18|0
1640873680000|2021-12-30 14:14:40|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640873710000|2021-12-30 14:15:10|553.54|551.94|553.54|551.94|553.54|551.94|553.54|551.94|0
1640873740000|2021-12-30 14:15:40|553.78|552.18|554.03|552.43|554.03|552.43|553.78|552.18|0
1640873750000|2021-12-30 14:15:50|554.27|552.67|554.27|552.67|554.51|552.91|554.27|552.67|0
1640873770000|2021-12-30 14:16:10|554.51|552.91|554.51|552.91|554.51|552.91|554.51|552.91|0
1640873790000|2021-12-30 14:16:30|554.27|552.67|554.27|552.67|554.27|552.67|554.27|552.67|0
1640873800000|2021-12-30 14:16:40|554.51|552.91|554.51|552.91|554.51|552.91|554.51|552.91|0
1640873810000|2021-12-30 14:16:50|554.27|552.67|554.27|552.67|554.27|552.67|554.27|552.67|0
1640873840000|2021-12-30 14:17:20|554.03|552.43|553.78|552.18|554.03|552.43|553.78|552.18|0
1640873850000|2021-12-30 14:17:30|554.03|552.43|553.54|551.94|554.03|552.43|553.54|551.94|0
1640873860000|2021-12-30 14:17:40|553.78|552.18|554.03|552.43|554.03|552.43|553.78|552.18|0
1640873880000|2021-12-30 14:18:00|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640873900000|2021-12-30 14:18:20|553.9|552.3|553.9|552.3|553.9|552.3|553.9|552.3|0
1640873910000|2021-12-30 14:18:30|554.03|552.43|554.03|552.43|554.03|552.43|554.03|552.43|0
1640873930000|2021-12-30 14:18:50|553.78|552.18|554.03|552.43|554.03|552.43|553.78|552.18|0
1640873940000|2021-12-30 14:19:00|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640873980000|2021-12-30 14:19:40|553.54|551.94|553.54|551.94|553.54|551.94|553.54|551.94|0
1640873990000|2021-12-30 14:19:50|553.3|551.7|553.3|551.7|553.54|551.94|553.3|551.7|0
1640874020000|2021-12-30 14:20:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874040000|2021-12-30 14:20:40|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640874080000|2021-12-30 14:21:20|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874090000|2021-12-30 14:21:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640874100000|2021-12-30 14:21:40|553.17|551.57|553.3|551.7|553.3|551.7|553.05|551.45|0
1640874110000|2021-12-30 14:21:50|553.29|551.69|553.29|551.69|553.29|551.69|553.29|551.69|0
1640874120000|2021-12-30 14:22:00|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874130000|2021-12-30 14:22:10|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640874170000|2021-12-30 14:22:50|553.05|551.45|552.81|551.21|553.05|551.45|552.81|551.21|0
1640874190000|2021-12-30 14:23:10|553.05|551.45|553.05|551.45|553.05|551.45|553.05|551.45|0
1640874220000|2021-12-30 14:23:40|553.29|551.69|553.29|551.69|553.29|551.69|553.29|551.69|0
1640874250000|2021-12-30 14:24:10|553.78|552.18|553.54|551.94|553.78|552.18|553.54|551.94|0
1640874260000|2021-12-30 14:24:20|553.78|552.18|553.78|552.18|553.78|552.18|553.78|552.18|0
1640874280000|2021-12-30 14:24:40|553.65|552.05|553.65|552.05|553.65|552.05|553.65|552.05|0
1640874290000|2021-12-30 14:24:50|553.54|551.94|553.29|551.69|553.54|551.94|553.29|551.69|0
1640874300000|2021-12-30 14:25:00|552.81|551.21|552.56|550.96|552.81|551.21|552.56|550.96|0
1640874310000|2021-12-30 14:25:10|552.32|550.72|552.08|550.48|552.32|550.72|552.08|550.48|0
1640874320000|2021-12-30 14:25:20|552.32|550.72|552.32|550.72|552.32|550.72|552.32|550.72|0
1640874350000|2021-12-30 14:25:50|552.08|550.48|551.59|549.99|552.08|550.48|551.59|549.99|0
1640874360000|2021-12-30 14:26:00|551.35|549.75|551.1|549.5|551.35|549.75|551.1|549.5|0
1640874370000|2021-12-30 14:26:10|550.86|549.26|551.1|549.5|551.1|549.5|550.86|549.26|0
1640874380000|2021-12-30 14:26:20|550.86|549.26|550.62|549.02|550.86|549.26|550.62|549.02|0
1640874390000|2021-12-30 14:26:30|550.86|549.26|550.86|549.26|550.86|549.26|550.62|549.02|0
1640874410000|2021-12-30 14:26:50|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640874420000|2021-12-30 14:27:00|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640874430000|2021-12-30 14:27:10|551.59|549.99|551.59|549.99|551.59|549.99|551.35|549.75|0
1640874440000|2021-12-30 14:27:20|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874450000|2021-12-30 14:27:30|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640874460000|2021-12-30 14:27:40|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874470000|2021-12-30 14:27:50|551.59|549.99|551.59|549.99|551.83|550.23|551.59|549.99|0
1640874490000|2021-12-30 14:28:10|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874500000|2021-12-30 14:28:20|552.08|550.48|551.83|550.23|552.08|550.48|551.83|550.23|0
1640874510000|2021-12-30 14:28:30|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640874520000|2021-12-30 14:28:40|551.83|550.23|551.83|550.23|551.83|550.23|551.83|550.23|0
1640874530000|2021-12-30 14:28:50|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640874540000|2021-12-30 14:29:00|551.1|549.5|551.35|549.75|551.35|549.75|551.1|549.5|0
1640874550000|2021-12-30 14:29:10|551.59|549.99|551.1|549.5|551.59|549.99|551.1|549.5|0
1640874570000|2021-12-30 14:29:30|551.35|549.75|551.83|550.23|551.83|550.23|551.35|549.75|0
1640874580000|2021-12-30 14:29:40|551.59|549.99|552.08|550.48|552.08|550.48|551.59|549.99|0
1640874590000|2021-12-30 14:29:50|551.83|550.23|551.46|549.86|552.32|550.72|551.46|549.86|0
1640874600000|2021-12-30 14:30:00|551.1|549.5|552.08|550.48|552.08|550.48|551.1|549.5|0
1640874610000|2021-12-30 14:30:10|551.83|550.23|551.59|549.99|551.83|550.23|551.59|549.99|0
1640874620000|2021-12-30 14:30:20|551.1|549.5|551.1|549.5|551.1|549.5|550.86|549.26|0
1640874630000|2021-12-30 14:30:30|550.86|549.26|549.4|547.8|550.86|549.26|549.4|547.8|0
1640874640000|2021-12-30 14:30:40|549.64|548.04|550.13|548.53|550.13|548.53|549.64|548.04|0
1640874650000|2021-12-30 14:30:50|550.73|549.13|552.56|550.96|552.56|550.96|550.73|549.13|0
1640874660000|2021-12-30 14:31:00|552.81|551.21|554.51|552.91|554.51|552.91|552.81|551.21|0
1640874670000|2021-12-30 14:31:10|554.27|552.67|553.54|551.94|554.27|552.67|553.54|551.94|0
1640874680000|2021-12-30 14:31:20|553.29|551.69|552.92|551.32|553.29|551.69|552.92|551.32|0
1640874690000|2021-12-30 14:31:30|553.54|551.94|554.02|552.42|554.02|552.42|553.54|551.94|0
1640874700000|2021-12-30 14:31:40|554.27|552.67|553.29|551.69|554.27|552.67|553.29|551.69|0
1640874710000|2021-12-30 14:31:50|553.78|552.18|554.27|552.67|554.27|552.67|553.78|552.18|0
1640874720000|2021-12-30 14:32:00|554.02|552.42|553.54|551.94|554.02|552.42|553.54|551.94|0
1640874730000|2021-12-30 14:32:10|554.14|552.54|554.75|553.15|555|553.4|554.14|552.54|0
1640874740000|2021-12-30 14:32:20|554.51|552.91|554.51|552.91|554.51|552.91|554.38|552.78|0
1640874750000|2021-12-30 14:32:30|554.38|552.78|554.75|553.15|554.75|553.15|554.27|552.67|0
1640874760000|2021-12-30 14:32:40|555|553.4|554.51|552.91|555.24|553.64|554.51|552.91|0
1640874770000|2021-12-30 14:32:50|554.27|552.67|553.29|551.69|554.27|552.67|553.29|551.69|0
1640874780000|2021-12-30 14:33:00|553.78|552.18|554.51|552.91|554.51|552.91|553.78|552.18|0
1640874790000|2021-12-30 14:33:10|553.78|552.18|555.73|554.13|555.73|554.13|553.78|552.18|0
1640874800000|2021-12-30 14:33:20|555.48|553.88|556.21|554.61|556.21|554.61|555|553.4|0
1640874810000|2021-12-30 14:33:30|555.73|554.13|555.48|553.88|555.73|554.13|555.48|553.88|0
1640874820000|2021-12-30 14:33:40|555|553.4|555.73|554.13|555.73|554.13|555|553.4|0
1640874830000|2021-12-30 14:33:50|555.97|554.37|556.46|554.86|556.46|554.86|555.97|554.37|0
1640874840000|2021-12-30 14:34:00|555.97|554.37|555.97|554.37|555.97|554.37|555.84|554.24|0
1640874850000|2021-12-30 14:34:10|555.73|554.13|556.46|554.86|556.7|555.1|555.73|554.13|0
1640874860000|2021-12-30 14:34:20|556.7|555.1|557.43|555.83|557.43|555.83|556.7|555.1|0
1640874870000|2021-12-30 14:34:30|557.68|556.08|557.43|555.83|557.68|556.08|557.19|555.59|0
1640874880000|2021-12-30 14:34:40|557.68|556.08|557.68|556.08|557.68|556.08|557.43|555.83|0
1640874890000|2021-12-30 14:34:50|557.92|556.32|558.65|557.05|558.65|557.05|557.92|556.32|0
1640874900000|2021-12-30 14:35:00|558.89|557.29|559.38|557.78|559.38|557.78|558.89|557.29|0
1640874910000|2021-12-30 14:35:10|559.14|557.54|558.89|557.29|559.14|557.54|558.89|557.29|0
1640874920000|2021-12-30 14:35:20|558.65|557.05|559.38|557.78|559.38|557.78|558.65|557.05|0
1640874930000|2021-12-30 14:35:30|558.89|557.29|558.41|556.81|558.89|557.29|558.41|556.81|0
1640874940000|2021-12-30 14:35:40|558.65|557.05|558.65|557.05|558.89|557.29|558.65|557.05|0
1640874950000|2021-12-30 14:35:50|559.38|557.78|559.14|557.54|559.38|557.78|559.14|557.54|0
1640874960000|2021-12-30 14:36:00|559.62|558.02|560.36|558.76|560.36|558.76|559.62|558.02|0
1640874970000|2021-12-30 14:36:10|560.23|558.63|560.36|558.76|560.36|558.76|560.23|558.63|0
1640874980000|2021-12-30 14:36:20|560.84|559.24|561.09|559.49|561.09|559.49|560.23|558.63|0
1640874990000|2021-12-30 14:36:30|560.84|559.24|560.84|559.24|561.09|559.49|560.84|559.24|0
1640875000000|2021-12-30 14:36:40|561.09|559.49|560.6|559|561.09|559.49|560.36|558.76|0
1640875010000|2021-12-30 14:36:50|560.36|558.76|560.36|558.76|560.36|558.76|560.11|558.51|0
1640875020000|2021-12-30 14:37:00|560.6|559|560.11|558.51|560.6|559|560.11|558.51|0
1640875030000|2021-12-30 14:37:10|559.87|558.27|559.87|558.27|560.11|558.51|559.62|558.02|0
1640875040000|2021-12-30 14:37:20|560.11|558.51|559.87|558.27|560.11|558.51|559.87|558.27|0
1640875050000|2021-12-30 14:37:30|559.62|558.02|559.38|557.78|559.87|558.27|559.38|557.78|0
1640875060000|2021-12-30 14:37:40|560.11|558.51|560.72|559.12|560.72|559.12|560.11|558.51|0
1640875070000|2021-12-30 14:37:50|560.84|559.24|561.09|559.49|561.09|559.49|560.6|559|0
1640875080000|2021-12-30 14:38:00|560.6|559|560.6|559|560.84|559.24|560.6|559|0
1640875090000|2021-12-30 14:38:10|560.36|558.76|559.62|558.02|560.36|558.76|559.62|558.02|0
1640875100000|2021-12-30 14:38:20|558.65|557.05|559.14|557.54|559.14|557.54|558.65|557.05|0
1640875110000|2021-12-30 14:38:30|559.62|558.02|559.62|558.02|559.62|558.02|559.38|557.78|0
1640875120000|2021-12-30 14:38:40|559.38|557.78|559.38|557.78|559.38|557.78|559.38|557.78|0
1640875130000|2021-12-30 14:38:50|559.62|558.02|559.38|557.78|559.62|558.02|559.14|557.54|0
1640875140000|2021-12-30 14:39:00|559.62|558.02|559.14|557.54|559.62|558.02|559.01|557.41|0
1640875150000|2021-12-30 14:39:10|559.38|557.78|558.89|557.29|559.38|557.78|558.89|557.29|0
1640875160000|2021-12-30 14:39:20|559.38|557.78|559.38|557.78|559.38|557.78|559.14|557.54|0
1640875170000|2021-12-30 14:39:30|558.89|557.29|559.14|557.54|559.14|557.54|558.89|557.29|0
1640875180000|2021-12-30 14:39:40|559.38|557.78|559.38|557.78|559.38|557.78|559.14|557.54|0
1640875190000|2021-12-30 14:39:50|559.14|557.54|559.14|557.54|559.14|557.54|559.14|557.54|0
1640875200000|2021-12-30 14:40:00|559.38|557.78|558.16|556.56|559.38|557.78|558.16|556.56|0
1640875210000|2021-12-30 14:40:10|557.92|556.32|557.92|556.32|557.92|556.32|557.67|556.07|0
1640875220000|2021-12-30 14:40:20|558.16|556.56|557.67|556.07|558.16|556.56|557.67|556.07|0
1640875230000|2021-12-30 14:40:30|557.43|555.83|557.67|556.07|557.67|556.07|557.19|555.59|0
1640875240000|2021-12-30 14:40:40|557.43|555.83|557.19|555.59|557.43|555.83|557.19|555.59|0
1640875260000|2021-12-30 14:41:00|557.43|555.83|556.21|554.61|557.43|555.83|556.21|554.61|0
1640875270000|2021-12-30 14:41:10|555.72|554.12|555.48|553.88|555.72|554.12|555.24|553.64|0
1640875280000|2021-12-30 14:41:20|555.84|554.24|556.46|554.86|556.46|554.86|555.84|554.24|0
1640875290000|2021-12-30 14:41:30|556.33|554.73|554.99|553.39|556.33|554.73|554.99|553.39|0
1640875300000|2021-12-30 14:41:40|553.78|552.18|553.78|552.18|553.78|552.18|553.53|551.93|0
1640875310000|2021-12-30 14:41:50|553.53|551.93|553.29|551.69|553.53|551.93|553.29|551.69|0
1640875320000|2021-12-30 14:42:00|552.8|551.2|552.8|551.2|553.05|551.45|552.8|551.2|0
1640875330000|2021-12-30 14:42:10|551.83|550.23|552.32|550.72|552.32|550.72|551.7|550.1|0
1640875340000|2021-12-30 14:42:20|552.07|550.47|551.83|550.23|552.56|550.96|551.83|550.23|0
1640875350000|2021-12-30 14:42:30|551.59|549.99|552.07|550.47|552.07|550.47|551.59|549.99|0
1640875360000|2021-12-30 14:42:40|551.95|550.35|551.83|550.23|552.07|550.47|551.83|550.23|0
1640875370000|2021-12-30 14:42:50|550.85|549.25|550.85|549.25|550.85|549.25|550.49|548.89|0
1640875380000|2021-12-30 14:43:00|550.61|549.01|551.58|549.98|551.83|550.23|550.61|549.01|0
1640875390000|2021-12-30 14:43:10|551.1|549.5|551.83|550.23|551.83|550.23|551.1|549.5|0
1640875400000|2021-12-30 14:43:20|552.07|550.47|551.83|550.23|552.07|550.47|551.58|549.98|0
1640875410000|2021-12-30 14:43:30|552.07|550.47|552.56|550.96|552.8|551.2|552.07|550.47|0
1640875420000|2021-12-30 14:43:40|553.05|551.45|553.05|551.45|553.05|551.45|552.8|551.2|0
1640875430000|2021-12-30 14:43:50|553.53|551.93|553.29|551.69|553.53|551.93|553.29|551.69|0
1640875440000|2021-12-30 14:44:00|554.02|552.42|553.78|552.18|554.02|552.42|553.78|552.18|0
1640875450000|2021-12-30 14:44:10|553.53|551.93|552.8|551.2|553.53|551.93|552.31|550.71|0
1640875460000|2021-12-30 14:44:20|552.56|550.96|552.56|550.96|552.67|551.07|552.56|550.96|0
1640875470000|2021-12-30 14:44:30|552.07|550.47|552.56|550.96|552.56|550.96|551.83|550.23|0
1640875480000|2021-12-30 14:44:40|552.8|551.2|552.07|550.47|552.8|551.2|552.07|550.47|0
1640875490000|2021-12-30 14:44:50|552.31|550.71|551.83|550.23|552.31|550.71|551.83|550.23|0
1640875500000|2021-12-30 14:45:00|551.58|549.98|550.85|549.25|551.58|549.98|550.85|549.25|0
1640875510000|2021-12-30 14:45:10|551.1|549.5|552.31|550.71|552.31|550.71|551.1|549.5|0
1640875520000|2021-12-30 14:45:20|553.53|551.93|553.29|551.69|553.53|551.93|553.29|551.69|0
1640875530000|2021-12-30 14:45:30|553.78|552.18|554.75|553.15|554.75|553.15|553.78|552.18|0
1640875540000|2021-12-30 14:45:40|554.26|552.66|555.48|553.88|555.48|553.88|554.26|552.66|0
1640875550000|2021-12-30 14:45:50|554.75|553.15|554.75|553.15|554.99|553.39|554.75|553.15|0
1640875560000|2021-12-30 14:46:00|555.24|553.64|555.97|554.37|555.97|554.37|555.24|553.64|0
1640875570000|2021-12-30 14:46:10|555.48|553.88|554.75|553.15|555.48|553.88|554.75|553.15|0
1640875580000|2021-12-30 14:46:20|554.87|553.27|554.51|552.91|554.99|553.39|554.51|552.91|0
1640875590000|2021-12-30 14:46:30|554.26|552.66|554.26|552.66|554.26|552.66|554.02|552.42|0
1640875600000|2021-12-30 14:46:40|554.38|552.78|554.99|553.39|554.99|553.39|554.26|552.66|0
1640875610000|2021-12-30 14:46:50|554.51|552.91|555.24|553.64|555.24|553.64|554.51|552.91|0
1640875620000|2021-12-30 14:47:00|554.75|553.15|554.99|553.39|554.99|553.39|554.75|553.15|0
1640875630000|2021-12-30 14:47:10|555.11|553.51|554.51|552.91|555.11|553.51|554.26|552.66|0
1640875640000|2021-12-30 14:47:20|554.5|552.9|554.75|553.15|555.24|553.64|554.5|552.9|0
1640875650000|2021-12-30 14:47:30|555.24|553.64|555.48|553.88|555.48|553.88|555.24|553.64|0
1640875660000|2021-12-30 14:47:40|555.24|553.64|555.72|554.12|555.97|554.37|555.24|553.64|0
1640875670000|2021-12-30 14:47:50|555.48|553.88|555.24|553.64|555.48|553.88|555.24|553.64|0
1640875680000|2021-12-30 14:48:00|554.62|553.02|554.02|552.42|554.62|553.02|554.02|552.42|0
1640875690000|2021-12-30 14:48:10|553.77|552.17|554.26|552.66|554.26|552.66|553.77|552.17|0
1640875700000|2021-12-30 14:48:20|554.5|552.9|554.26|552.66|554.75|553.15|554.26|552.66|0
1640875710000|2021-12-30 14:48:30|554.02|552.42|553.77|552.17|554.02|552.42|553.77|552.17|0
1640875730000|2021-12-30 14:48:50|554.02|552.42|554.5|552.9|554.5|552.9|554.02|552.42|0
1640875740000|2021-12-30 14:49:00|554.26|552.66|554.5|552.9|554.5|552.9|554.02|552.42|0
1640875750000|2021-12-30 14:49:10|554.75|553.15|554.5|552.9|554.75|553.15|554.26|552.66|0
1640875760000|2021-12-30 14:49:20|554.75|553.15|554.75|553.15|554.75|553.15|554.5|552.9|0
1640875770000|2021-12-30 14:49:30|554.5|552.9|554.75|553.15|554.75|553.15|554.5|552.9|0
1640875780000|2021-12-30 14:49:40|554.5|552.9|554.26|552.66|554.5|552.9|554.02|552.42|0
1640875790000|2021-12-30 14:49:50|554.99|553.39|554.75|553.15|554.99|553.39|554.75|553.15|0
1640875800000|2021-12-30 14:50:00|554.99|553.39|554.75|553.15|555.23|553.63|554.75|553.15|0
1640875810000|2021-12-30 14:50:10|554.62|553.02|554.26|552.66|554.75|553.15|554.26|552.66|0
1640875820000|2021-12-30 14:50:20|554.02|552.42|554.26|552.66|554.26|552.66|554.02|552.42|0
1640875830000|2021-12-30 14:50:30|554.02|552.42|554.5|552.9|554.5|552.9|554.02|552.42|0
1640875840000|2021-12-30 14:50:40|554.75|553.15|554.75|553.15|554.75|553.15|554.5|552.9|0
1640875850000|2021-12-30 14:50:50|554.5|552.9|554.5|552.9|554.75|553.15|554.5|552.9|0
1640875860000|2021-12-30 14:51:00|554.26|552.66|554.75|553.15|554.99|553.39|554.26|552.66|0
1640875870000|2021-12-30 14:51:10|555.23|553.63|554.5|552.9|555.23|553.63|554.5|552.9|0
1640875880000|2021-12-30 14:51:20|554.26|552.66|554.26|552.66|554.5|552.9|554.26|552.66|0
1640875890000|2021-12-30 14:51:30|554.02|552.42|553.53|551.93|554.02|552.42|553.53|551.93|0
1640875900000|2021-12-30 14:51:40|553.77|552.17|553.77|552.17|553.77|552.17|553.77|552.17|0
1640875910000|2021-12-30 14:51:50|553.53|551.93|552.8|551.2|553.53|551.93|552.8|551.2|0
1640875920000|2021-12-30 14:52:00|552.92|551.32|553.04|551.44|553.04|551.44|552.8|551.2|0
1640875930000|2021-12-30 14:52:10|552.8|551.2|551.83|550.23|552.8|551.2|551.83|550.23|0
1640875940000|2021-12-30 14:52:20|551.58|549.98|551.34|549.74|551.7|550.1|551.34|549.74|0
1640875950000|2021-12-30 14:52:30|551.58|549.98|552.07|550.47|552.56|550.96|551.58|549.98|0
1640875960000|2021-12-30 14:52:40|551.83|550.23|552.31|550.71|552.31|550.71|551.83|550.23|0
1640875970000|2021-12-30 14:52:50|552.07|550.47|551.83|550.23|552.07|550.47|551.83|550.23|0
1640875980000|2021-12-30 14:53:00|552.19|550.59|553.04|551.44|553.04|551.44|552.19|550.59|0
1640875990000|2021-12-30 14:53:10|553.53|551.93|553.04|551.44|553.53|551.93|553.04|551.44|0
1640876000000|2021-12-30 14:53:20|553.53|551.93|552.8|551.2|553.53|551.93|552.8|551.2|0
1640876010000|2021-12-30 14:53:30|553.29|551.69|553.29|551.69|553.53|551.93|553.29|551.69|0
1640876020000|2021-12-30 14:53:40|553.04|551.44|553.04|551.44|553.29|551.69|553.04|551.44|0
1640876030000|2021-12-30 14:53:50|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876040000|2021-12-30 14:54:00|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876050000|2021-12-30 14:54:10|553.53|551.93|553.77|552.17|553.77|552.17|553.53|551.93|0
1640876060000|2021-12-30 14:54:20|554.02|552.42|553.77|552.17|554.02|552.42|553.77|552.17|0
1640876070000|2021-12-30 14:54:30|553.53|551.93|553.04|551.44|553.53|551.93|553.04|551.44|0
1640876080000|2021-12-30 14:54:40|552.56|550.96|552.8|551.2|553.04|551.44|552.56|550.96|0
1640876090000|2021-12-30 14:54:50|552.55|550.95|552.55|550.95|552.55|550.95|552.55|550.95|0
1640876100000|2021-12-30 14:55:00|552.31|550.71|552.55|550.95|552.55|550.95|552.31|550.71|0
1640876110000|2021-12-30 14:55:10|553.04|551.44|552.55|550.95|553.04|551.44|552.55|550.95|0
1640876120000|2021-12-30 14:55:20|552.31|550.71|552.31|550.71|552.55|550.95|552.31|550.71|0
1640876130000|2021-12-30 14:55:30|552.07|550.47|552.31|550.71|552.55|550.95|552.07|550.47|0
1640876140000|2021-12-30 14:55:40|552.55|550.95|552.31|550.71|552.55|550.95|552.31|550.71|0
1640876150000|2021-12-30 14:55:50|552.07|550.47|552.55|550.95|552.55|550.95|552.07|550.47|0
1640876160000|2021-12-30 14:56:00|553.04|551.44|553.04|551.44|553.28|551.68|553.04|551.44|0
1640876170000|2021-12-30 14:56:10|553.28|551.68|553.04|551.44|553.28|551.68|552.8|551.2|0
1640876180000|2021-12-30 14:56:20|553.28|551.68|552.8|551.2|553.28|551.68|552.8|551.2|0
1640876190000|2021-12-30 14:56:30|553.04|551.44|553.04|551.44|553.28|551.68|553.04|551.44|0
1640876200000|2021-12-30 14:56:40|553.53|551.93|553.53|551.93|553.53|551.93|553.53|551.93|0
1640876210000|2021-12-30 14:56:50|553.4|551.8|553.04|551.44|553.4|551.8|553.04|551.44|0
1640876220000|2021-12-30 14:57:00|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876230000|2021-12-30 14:57:10|553.28|551.68|553.28|551.68|553.53|551.93|553.04|551.44|0
1640876240000|2021-12-30 14:57:20|553.77|552.17|554.02|552.42|554.02|552.42|553.53|551.93|0
1640876250000|2021-12-30 14:57:30|554.01|552.41|553.77|552.17|554.01|552.41|553.77|552.17|0
1640876260000|2021-12-30 14:57:40|553.53|551.93|553.53|551.93|553.53|551.93|553.28|551.68|0
1640876270000|2021-12-30 14:57:50|553.28|551.68|552.8|551.2|553.28|551.68|552.8|551.2|0
1640876280000|2021-12-30 14:58:00|553.04|551.44|553.28|551.68|553.28|551.68|553.04|551.44|0
1640876290000|2021-12-30 14:58:10|553.04|551.44|553.53|551.93|553.53|551.93|553.04|551.44|0
1640876300000|2021-12-30 14:58:20|553.28|551.68|553.77|552.17|553.77|552.17|553.28|551.68|0
1640876310000|2021-12-30 14:58:30|553.53|551.93|554.01|552.41|554.01|552.41|553.53|551.93|0
1640876320000|2021-12-30 14:58:40|554.26|552.66|554.26|552.66|554.26|552.66|554.26|552.66|0
1640876330000|2021-12-30 14:58:50|554.5|552.9|554.26|552.66|554.5|552.9|554.26|552.66|0
1640876340000|2021-12-30 14:59:00|553.77|552.17|554.5|552.9|554.5|552.9|553.77|552.17|0
1640876350000|2021-12-30 14:59:10|554.75|553.15|554.5|552.9|554.75|553.15|554.5|552.9|0
1640876360000|2021-12-30 14:59:20|554.99|553.39|554.75|553.15|554.99|553.39|554.5|552.9|0
1640876370000|2021-12-30 14:59:30|554.37|552.77|554.99|553.39|554.99|553.39|554.26|552.66|0
1640876380000|2021-12-30 14:59:40|554.5|552.9|554.62|553.02|554.74|553.14|554.5|552.9|0
1640876390000|2021-12-30 14:59:50|554.5|552.9|554.26|552.66|554.5|552.9|554.01|552.41|0
1640876400000|2021-12-30 15:00:00|554.01|552.41|554.5|552.9|554.74|553.14|554.01|552.41|0
1640876410000|2021-12-30 15:00:10|554.01|552.41|554.01|552.41|554.26|552.66|554.01|552.41|0
1640876420000|2021-12-30 15:00:20|554.26|552.66|554.26|552.66|554.26|552.66|554.01|552.41|0
1640876430000|2021-12-30 15:00:30|554.5|552.9|554.5|552.9|554.5|552.9|554.26|552.66|0
1640876440000|2021-12-30 15:00:40|554.74|553.14|554.74|553.14|554.74|553.14|554.74|553.14|0
1640876450000|2021-12-30 15:00:50|554.99|553.39|555.48|553.88|555.48|553.88|554.99|553.39|0
1640876460000|2021-12-30 15:01:00|555.23|553.63|554.99|553.39|555.23|553.63|554.74|553.14|0
1640876470000|2021-12-30 15:01:10|554.74|553.14|553.77|552.17|554.99|553.39|553.77|552.17|0
1640876480000|2021-12-30 15:01:20|554.01|552.41|553.77|552.17|554.26|552.66|553.77|552.17|0
1640876490000|2021-12-30 15:01:30|553.53|551.93|553.28|551.68|553.53|551.93|553.28|551.68|0
1640876500000|2021-12-30 15:01:40|553.04|551.44|553.04|551.44|553.28|551.68|553.04|551.44|0
1640876510000|2021-12-30 15:01:50|553.28|551.68|553.28|551.68|553.28|551.68|553.28|551.68|0
1640876520000|2021-12-30 15:02:00|553.04|551.44|552.55|550.95|553.04|551.44|552.55|550.95|0
1640876530000|2021-12-30 15:02:10|552.8|551.2|553.04|551.44|553.04|551.44|552.8|551.2|0
1640876540000|2021-12-30 15:02:20|552.8|551.2|552.07|550.47|553.04|551.44|552.07|550.47|0
1640876550000|2021-12-30 15:02:30|552.31|550.71|552.31|550.71|552.31|550.71|551.82|550.22|0
1640876560000|2021-12-30 15:02:40|552.55|550.95|553.28|551.68|553.28|551.68|552.55|550.95|0
1640876570000|2021-12-30 15:02:50|553.4|551.8|553.04|551.44|553.4|551.8|553.04|551.44|0
1640876580000|2021-12-30 15:03:00|553.28|551.68|553.53|551.93|553.77|552.17|553.28|551.68|0
1640876590000|2021-12-30 15:03:10|553.28|551.68|553.53|551.93|553.53|551.93|553.28|551.68|0
1640876600000|2021-12-30 15:03:20|553.28|551.68|553.28|551.68|553.53|551.93|553.28|551.68|0
1640876610000|2021-12-30 15:03:30|553.53|551.93|553.77|552.17|553.77|552.17|553.53|551.93|0
1640876620000|2021-12-30 15:03:40|554.01|552.41|553.77|552.17|554.01|552.41|553.77|552.17|0
1640876640000|2021-12-30 15:04:00|553.53|551.93|553.28|551.68|553.53|551.93|553.28|551.68|0
1640876650000|2021-12-30 15:04:10|553.53|551.93|553.77|552.17|553.77|552.17|553.28|551.68|0
1640876660000|2021-12-30 15:04:20|553.53|551.93|553.77|552.17|553.77|552.17|553.53|551.93|0
1640876670000|2021-12-30 15:04:30|553.53|551.93|553.28|551.68|553.53|551.93|553.04|551.44|0
1640876690000|2021-12-30 15:04:50|553.04|551.44|553.28|551.68|553.53|551.93|553.04|551.44|0
1640876700000|2021-12-30 15:05:00|553.53|551.93|553.53|551.93|553.77|552.17|553.53|551.93|0
1640876710000|2021-12-30 15:05:10|553.77|552.17|552.8|551.2|553.77|552.17|552.8|551.2|0
1640876720000|2021-12-30 15:05:20|553.28|551.68|554.01|552.41|554.01|552.41|553.28|551.68|0
1640876730000|2021-12-30 15:05:30|554.5|552.9|554.74|553.14|554.74|553.14|554.5|552.9|0
1640876740000|2021-12-30 15:05:40|554.5|552.9|554.99|553.39|554.99|553.39|554.5|552.9|0
1640876750000|2021-12-30 15:05:50|555.23|553.63|555.23|553.63|555.23|553.63|554.74|553.14|0
1640876760000|2021-12-30 15:06:00|555.47|553.87|555.47|553.87|555.47|553.87|555.23|553.63|0
1640876770000|2021-12-30 15:06:10|555.72|554.12|555.23|553.63|555.72|554.12|555.23|553.63|0
1640876780000|2021-12-30 15:06:20|555.47|553.87|554.99|553.39|555.47|553.87|554.99|553.39|0
1640876790000|2021-12-30 15:06:30|554.74|553.14|555.47|553.87|555.47|553.87|554.74|553.14|0
1640876800000|2021-12-30 15:06:40|555.59|553.99|555.47|553.87|555.72|554.12|555.47|553.87|0
1640876810000|2021-12-30 15:06:50|555.72|554.12|555.72|554.12|555.96|554.36|555.72|554.12|0
1640876820000|2021-12-30 15:07:00|555.96|554.36|555.72|554.12|555.96|554.36|555.72|554.12|0
1640876830000|2021-12-30 15:07:10|555.96|554.36|556.45|554.85|556.45|554.85|555.96|554.36|0
1640876840000|2021-12-30 15:07:20|556.69|555.09|556.45|554.85|556.69|555.09|556.2|554.6|0
1640876850000|2021-12-30 15:07:30|556.2|554.6|556.45|554.85|556.69|555.09|556.2|554.6|0
1640876860000|2021-12-30 15:07:40|556.69|555.09|556.93|555.33|556.93|555.33|556.69|555.09|0
1640876870000|2021-12-30 15:07:50|557.18|555.58|557.18|555.58|557.42|555.82|557.18|555.58|0
1640876880000|2021-12-30 15:08:00|557.42|555.82|557.91|556.31|557.91|556.31|557.42|555.82|0
1640876890000|2021-12-30 15:08:10|557.67|556.07|558.15|556.55|558.15|556.55|557.67|556.07|0
1640876900000|2021-12-30 15:08:20|557.91|556.31|557.42|555.82|557.91|556.31|557.42|555.82|0
1640876910000|2021-12-30 15:08:30|557.67|556.07|557.91|556.31|557.91|556.31|557.67|556.07|0
1640876920000|2021-12-30 15:08:40|557.67|556.07|557.67|556.07|557.91|556.31|557.67|556.07|0
1640876930000|2021-12-30 15:08:50|557.91|556.31|558.15|556.55|558.15|556.55|557.91|556.31|0
1640876940000|2021-12-30 15:09:00|557.91|556.31|557.91|556.31|558.15|556.55|557.91|556.31|0
1640876950000|2021-12-30 15:09:10|557.67|556.07|557.91|556.31|557.91|556.31|557.67|556.07|0
1640876970000|2021-12-30 15:09:30|557.67|556.07|557.91|556.31|557.91|556.31|557.67|556.07|0
1640876980000|2021-12-30 15:09:40|557.67|556.07|557.91|556.31|557.91|556.31|557.42|555.82|0
1640876990000|2021-12-30 15:09:50|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640877000000|2021-12-30 15:10:00|557.67|556.07|557.67|556.07|557.91|556.31|557.67|556.07|0
1640877010000|2021-12-30 15:10:10|557.42|555.82|557.78|556.18|557.91|556.31|557.42|555.82|0
1640877020000|2021-12-30 15:10:20|557.91|556.31|557.67|556.07|557.91|556.31|557.67|556.07|0
1640877030000|2021-12-30 15:10:30|557.91|556.31|557.91|556.31|557.91|556.31|557.91|556.31|0
1640877050000|2021-12-30 15:10:50|557.42|555.82|557.18|555.58|557.42|555.82|557.18|555.58|0
1640877060000|2021-12-30 15:11:00|556.93|555.33|557.18|555.58|557.18|555.58|556.93|555.33|0
1640877070000|2021-12-30 15:11:10|557.42|555.82|557.42|555.82|557.42|555.82|557.42|555.82|0
1640877080000|2021-12-30 15:11:20|557.18|555.58|557.42|555.82|557.42|555.82|557.18|555.58|0
1640877090000|2021-12-30 15:11:30|557.18|555.58|557.18|555.58|557.18|555.58|556.93|555.33|0
1640877100000|2021-12-30 15:11:40|557.42|555.82|557.42|555.82|557.42|555.82|557.42|555.82|0
1640877110000|2021-12-30 15:11:50|557.66|556.06|557.18|555.58|557.66|556.06|557.18|555.58|0
1640877120000|2021-12-30 15:12:00|556.93|555.33|557.18|555.58|557.42|555.82|556.93|555.33|0
1640877130000|2021-12-30 15:12:10|556.93|555.33|557.18|555.58|557.18|555.58|556.93|555.33|0
1640877140000|2021-12-30 15:12:20|556.93|555.33|556.93|555.33|556.93|555.33|556.93|555.33|0
1640877150000|2021-12-30 15:12:30|557.42|555.82|557.42|555.82|557.42|555.82|557.18|555.58|0
1640877160000|2021-12-30 15:12:40|557.18|555.58|557.42|555.82|557.42|555.82|557.18|555.58|0
1640877170000|2021-12-30 15:12:50|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640877180000|2021-12-30 15:13:00|557.91|556.31|557.91|556.31|557.91|556.31|557.66|556.06|0
1640877190000|2021-12-30 15:13:10|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640877200000|2021-12-30 15:13:20|557.91|556.31|557.66|556.06|557.91|556.31|557.66|556.06|0
1640877210000|2021-12-30 15:13:30|557.91|556.31|557.91|556.31|557.91|556.31|557.91|556.31|0
1640877220000|2021-12-30 15:13:40|558.4|556.8|558.64|557.04|558.64|557.04|558.4|556.8|0
1640877230000|2021-12-30 15:13:50|558.88|557.28|558.88|557.28|558.88|557.28|558.88|557.28|0
1640877240000|2021-12-30 15:14:00|558.4|556.8|558.4|556.8|558.4|556.8|558.4|556.8|0
1640877250000|2021-12-30 15:14:10|558.64|557.04|558.88|557.28|558.88|557.28|558.64|557.04|0
1640877260000|2021-12-30 15:14:20|559.13|557.53|559.61|558.01|559.61|558.01|559.13|557.53|0
1640877270000|2021-12-30 15:14:30|559.86|558.26|559.86|558.26|559.86|558.26|559.86|558.26|0
1640877280000|2021-12-30 15:14:40|559.61|558.01|559.61|558.01|559.86|558.26|559.61|558.01|0
1640877290000|2021-12-30 15:14:50|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877300000|2021-12-30 15:15:00|560.1|558.5|560.1|558.5|560.1|558.5|559.86|558.26|0
1640877310000|2021-12-30 15:15:10|560.35|558.75|559.86|558.26|560.35|558.75|559.86|558.26|0
1640877320000|2021-12-30 15:15:20|559.37|557.77|559.13|557.53|559.37|557.77|559.13|557.53|0
1640877330000|2021-12-30 15:15:30|559.37|557.77|559.37|557.77|559.37|557.77|559.37|557.77|0
1640877340000|2021-12-30 15:15:40|559.24|557.64|559.61|558.01|559.61|558.01|559.24|557.64|0
1640877350000|2021-12-30 15:15:50|559.37|557.77|559.37|557.77|559.37|557.77|559.37|557.77|0
1640877360000|2021-12-30 15:16:00|559.13|557.53|559.37|557.77|559.37|557.77|559.13|557.53|0
1640877370000|2021-12-30 15:16:10|559.13|557.53|559.61|558.01|559.61|558.01|559.13|557.53|0
1640877380000|2021-12-30 15:16:20|559.86|558.26|560.1|558.5|560.1|558.5|559.86|558.26|0
1640877390000|2021-12-30 15:16:30|560.34|558.74|560.83|559.23|560.83|559.23|560.34|558.74|0
1640877400000|2021-12-30 15:16:40|560.59|558.99|560.59|558.99|560.59|558.99|560.59|558.99|0
1640877410000|2021-12-30 15:16:50|560.83|559.23|561.08|559.48|561.08|559.48|560.83|559.23|0
1640877420000|2021-12-30 15:17:00|561.32|559.72|561.56|559.96|561.56|559.96|561.32|559.72|0
1640877430000|2021-12-30 15:17:10|561.32|559.72|561.08|559.48|561.32|559.72|561.08|559.48|0
1640877440000|2021-12-30 15:17:20|560.83|559.23|561.08|559.48|561.08|559.48|560.83|559.23|0
1640877450000|2021-12-30 15:17:30|560.83|559.23|560.59|558.99|560.83|559.23|560.59|558.99|0
1640877460000|2021-12-30 15:17:40|560.83|559.23|561.08|559.48|561.08|559.48|560.83|559.23|0
1640877470000|2021-12-30 15:17:50|561.32|559.72|560.83|559.23|561.32|559.72|560.83|559.23|0
1640877480000|2021-12-30 15:18:00|560.59|558.99|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877490000|2021-12-30 15:18:10|560.59|558.99|560.59|558.99|560.59|558.99|560.34|558.74|0
1640877500000|2021-12-30 15:18:20|560.34|558.74|560.34|558.74|560.34|558.74|560.34|558.74|0
1640877510000|2021-12-30 15:18:30|560.59|558.99|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877520000|2021-12-30 15:18:40|560.1|558.5|560.34|558.74|560.34|558.74|559.86|558.26|0
1640877530000|2021-12-30 15:18:50|560.59|558.99|560.83|559.23|560.83|559.23|560.34|558.74|0
1640877540000|2021-12-30 15:19:00|561.08|559.48|560.59|558.99|561.08|559.48|560.59|558.99|0
1640877550000|2021-12-30 15:19:10|560.83|559.23|560.83|559.23|560.83|559.23|560.59|558.99|0
1640877560000|2021-12-30 15:19:20|560.7|559.1|560.83|559.23|560.83|559.23|560.7|559.1|0
1640877570000|2021-12-30 15:19:30|561.32|559.72|561.32|559.72|561.56|559.96|561.32|559.72|0
1640877580000|2021-12-30 15:19:40|561.56|559.96|561.56|559.96|561.56|559.96|561.56|559.96|0
1640877590000|2021-12-30 15:19:50|561.32|559.72|561.32|559.72|561.32|559.72|561.32|559.72|0
1640877600000|2021-12-30 15:20:00|561.08|559.48|560.83|559.23|561.08|559.48|560.83|559.23|0
1640877610000|2021-12-30 15:20:10|560.59|558.99|560.59|558.99|560.59|558.99|560.59|558.99|0
1640877620000|2021-12-30 15:20:20|560.83|559.23|560.34|558.74|560.83|559.23|560.34|558.74|0
1640877630000|2021-12-30 15:20:30|560.1|558.5|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877640000|2021-12-30 15:20:40|560.1|558.5|560.59|558.99|560.83|559.23|560.1|558.5|0
1640877660000|2021-12-30 15:21:00|560.34|558.74|559.61|558.01|560.34|558.74|559.61|558.01|0
1640877670000|2021-12-30 15:21:10|559.37|557.77|559.37|557.77|559.37|557.77|559.37|557.77|0
1640877680000|2021-12-30 15:21:20|559.61|558.01|558.64|557.04|559.61|558.01|558.64|557.04|0
1640877690000|2021-12-30 15:21:30|558.39|556.79|558.64|557.04|558.64|557.04|558.39|556.79|0
1640877700000|2021-12-30 15:21:40|558.39|556.79|558.88|557.28|558.88|557.28|558.39|556.79|0
1640877710000|2021-12-30 15:21:50|559.12|557.52|558.88|557.28|559.12|557.52|558.88|557.28|0
1640877720000|2021-12-30 15:22:00|559.12|557.52|559.12|557.52|559.12|557.52|559.12|557.52|0
1640877730000|2021-12-30 15:22:10|559.37|557.77|559.86|558.26|559.86|558.26|559.12|557.52|0
1640877740000|2021-12-30 15:22:20|559.37|557.77|559.86|558.26|559.86|558.26|559.37|557.77|0
1640877750000|2021-12-30 15:22:30|559.61|558.01|559.61|558.01|559.61|558.01|559.61|558.01|0
1640877760000|2021-12-30 15:22:40|559.86|558.26|560.1|558.5|560.34|558.74|559.86|558.26|0
1640877770000|2021-12-30 15:22:50|560.34|558.74|560.34|558.74|560.34|558.74|560.1|558.5|0
1640877780000|2021-12-30 15:23:00|560.1|558.5|560.1|558.5|560.1|558.5|559.86|558.26|0
1640877790000|2021-12-30 15:23:10|560.34|558.74|560.1|558.5|560.34|558.74|559.86|558.26|0
1640877800000|2021-12-30 15:23:20|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877810000|2021-12-30 15:23:30|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640877820000|2021-12-30 15:23:40|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877830000|2021-12-30 15:23:50|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640877840000|2021-12-30 15:24:00|560.34|558.74|559.86|558.26|560.34|558.74|559.86|558.26|0
1640877850000|2021-12-30 15:24:10|560.1|558.5|559.61|558.01|560.1|558.5|559.61|558.01|0
1640877860000|2021-12-30 15:24:20|559.86|558.26|559.86|558.26|560.1|558.5|559.86|558.26|0
1640877870000|2021-12-30 15:24:30|559.85|558.25|559.61|558.01|559.85|558.25|559.61|558.01|0
1640877880000|2021-12-30 15:24:40|559.12|557.52|559.61|558.01|559.61|558.01|559.12|557.52|0
1640877890000|2021-12-30 15:24:50|559.85|558.25|560.59|558.99|560.59|558.99|559.85|558.25|0
1640877900000|2021-12-30 15:25:00|560.34|558.74|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877910000|2021-12-30 15:25:10|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640877920000|2021-12-30 15:25:20|560.34|558.74|560.1|558.5|560.34|558.74|559.85|558.25|0
1640877930000|2021-12-30 15:25:30|559.85|558.25|560.1|558.5|560.1|558.5|559.85|558.25|0
1640877940000|2021-12-30 15:25:40|560.46|558.86|560.34|558.74|560.59|558.99|560.34|558.74|0
1640877950000|2021-12-30 15:25:50|560.59|558.99|561.07|559.47|561.07|559.47|560.59|558.99|0
1640877960000|2021-12-30 15:26:00|560.83|559.23|560.83|559.23|560.83|559.23|560.83|559.23|0
1640877970000|2021-12-30 15:26:10|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1640877980000|2021-12-30 15:26:20|560.83|559.23|560.83|559.23|560.83|559.23|560.83|559.23|0
1640877990000|2021-12-30 15:26:30|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1640878000000|2021-12-30 15:26:40|561.32|559.72|561.56|559.96|561.81|560.21|561.32|559.72|0
1640878020000|2021-12-30 15:27:00|561.32|559.72|561.81|560.21|561.81|560.21|561.32|559.72|0
1640878030000|2021-12-30 15:27:10|561.56|559.96|561.81|560.21|561.81|560.21|561.56|559.96|0
1640878040000|2021-12-30 15:27:20|561.56|559.96|561.56|559.96|561.56|559.96|561.32|559.72|0
1640878060000|2021-12-30 15:27:40|561.8|560.2|561.56|559.96|561.8|560.2|561.56|559.96|0
1640878070000|2021-12-30 15:27:50|561.8|560.2|561.56|559.96|561.8|560.2|561.56|559.96|0
1640878090000|2021-12-30 15:28:10|561.32|559.72|561.56|559.96|561.56|559.96|561.32|559.72|0
1640878100000|2021-12-30 15:28:20|561.32|559.72|561.07|559.47|561.32|559.72|561.07|559.47|0
1640878110000|2021-12-30 15:28:30|560.59|558.99|560.34|558.74|560.59|558.99|560.1|558.5|0
1640878120000|2021-12-30 15:28:40|560.59|558.99|560.46|558.86|560.59|558.99|560.46|558.86|0
1640878130000|2021-12-30 15:28:50|560.34|558.74|560.34|558.74|560.34|558.74|560.34|558.74|0
1640878140000|2021-12-30 15:29:00|559.85|558.25|560.1|558.5|560.1|558.5|559.85|558.25|0
1640878150000|2021-12-30 15:29:10|559.97|558.37|560.34|558.74|560.34|558.74|559.97|558.37|0
1640878170000|2021-12-30 15:29:30|560.59|558.99|560.59|558.99|560.59|558.99|560.34|558.74|0
1640878180000|2021-12-30 15:29:40|560.1|558.5|560.1|558.5|560.1|558.5|559.85|558.25|0
1640878190000|2021-12-30 15:29:50|559.85|558.25|559.61|558.01|559.85|558.25|559.61|558.01|0
1640878200000|2021-12-30 15:30:00|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640878210000|2021-12-30 15:30:10|560.34|558.74|560.34|558.74|560.34|558.74|560.34|558.74|0
1640878220000|2021-12-30 15:30:20|560.1|558.5|560.1|558.5|560.1|558.5|560.1|558.5|0
1640878230000|2021-12-30 15:30:30|559.85|558.25|559.37|557.77|559.85|558.25|559.12|557.52|0
1640878240000|2021-12-30 15:30:40|559.12|557.52|559.12|557.52|559.37|557.77|559.12|557.52|0
1640878250000|2021-12-30 15:30:50|558.88|557.28|558.63|557.03|558.88|557.28|558.63|557.03|0
1640878260000|2021-12-30 15:31:00|558.88|557.28|558.39|556.79|558.88|557.28|558.39|556.79|0
1640878270000|2021-12-30 15:31:10|558.63|557.03|558.15|556.55|558.63|557.03|558.15|556.55|0
1640878280000|2021-12-30 15:31:20|557.9|556.3|558.39|556.79|558.39|556.79|557.9|556.3|0
1640878290000|2021-12-30 15:31:30|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640878300000|2021-12-30 15:31:40|557.9|556.3|558.15|556.55|558.15|556.55|557.9|556.3|0
1640878310000|2021-12-30 15:31:50|558.39|556.79|558.15|556.55|558.39|556.79|558.15|556.55|0
1640878320000|2021-12-30 15:32:00|557.9|556.3|558.15|556.55|558.15|556.55|557.9|556.3|0
1640878330000|2021-12-30 15:32:10|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640878340000|2021-12-30 15:32:20|557.66|556.06|557.17|555.57|557.66|556.06|556.93|555.33|0
1640878360000|2021-12-30 15:32:40|557.29|555.69|557.17|555.57|557.29|555.69|556.93|555.33|0
1640878370000|2021-12-30 15:32:50|557.42|555.82|557.66|556.06|557.66|556.06|557.42|555.82|0
1640878380000|2021-12-30 15:33:00|557.42|555.82|557.66|556.06|557.66|556.06|557.17|555.57|0
1640878390000|2021-12-30 15:33:10|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640878400000|2021-12-30 15:33:20|557.9|556.3|557.9|556.3|557.9|556.3|557.66|556.06|0
1640878420000|2021-12-30 15:33:40|558.15|556.55|558.15|556.55|558.15|556.55|558.15|556.55|0
1640878430000|2021-12-30 15:33:50|557.9|556.3|557.9|556.3|558.15|556.55|557.9|556.3|0
1640878440000|2021-12-30 15:34:00|558.15|556.55|558.63|557.03|558.63|557.03|558.15|556.55|0
1640878450000|2021-12-30 15:34:10|558.39|556.79|558.15|556.55|558.39|556.79|558.15|556.55|0
1640878460000|2021-12-30 15:34:20|558.63|557.03|558.63|557.03|558.63|557.03|558.39|556.79|0
1640878470000|2021-12-30 15:34:30|558.39|556.79|558.39|556.79|558.39|556.79|558.39|556.79|0
1640878480000|2021-12-30 15:34:40|558.63|557.03|558.39|556.79|558.63|557.03|558.39|556.79|0
1640878500000|2021-12-30 15:35:00|558.63|557.03|559.12|557.52|559.12|557.52|558.63|557.03|0
1640878510000|2021-12-30 15:35:10|558.88|557.28|558.63|557.03|558.88|557.28|558.63|557.03|0
1640878530000|2021-12-30 15:35:30|558.39|556.79|558.39|556.79|558.63|557.03|558.39|556.79|0
1640878540000|2021-12-30 15:35:40|558.63|557.03|558.63|557.03|558.63|557.03|558.63|557.03|0
1640878550000|2021-12-30 15:35:50|558.51|556.91|558.15|556.55|558.51|556.91|558.15|556.55|0
1640878560000|2021-12-30 15:36:00|557.9|556.3|558.15|556.55|558.15|556.55|557.9|556.3|0
1640878570000|2021-12-30 15:36:10|558.39|556.79|558.39|556.79|558.39|556.79|558.39|556.79|0
1640878580000|2021-12-30 15:36:20|558.15|556.55|558.39|556.79|558.39|556.79|558.15|556.55|0
1640878590000|2021-12-30 15:36:30|558.63|557.03|558.15|556.55|558.63|557.03|558.15|556.55|0
1640878600000|2021-12-30 15:36:40|557.9|556.3|557.66|556.06|557.9|556.3|557.66|556.06|0
1640878610000|2021-12-30 15:36:50|557.41|555.81|557.66|556.06|557.66|556.06|557.41|555.81|0
1640878620000|2021-12-30 15:37:00|557.9|556.3|557.9|556.3|557.9|556.3|557.66|556.06|0
1640878630000|2021-12-30 15:37:10|558.15|556.55|557.9|556.3|558.15|556.55|557.9|556.3|0
1640878640000|2021-12-30 15:37:20|558.15|556.55|558.14|556.54|558.15|556.55|557.9|556.3|0
1640878650000|2021-12-30 15:37:30|557.9|556.3|558.14|556.54|558.14|556.54|557.9|556.3|0
1640878660000|2021-12-30 15:37:40|557.9|556.3|557.9|556.3|558.14|556.54|557.9|556.3|0
1640878670000|2021-12-30 15:37:50|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640878680000|2021-12-30 15:38:00|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640878690000|2021-12-30 15:38:10|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640878710000|2021-12-30 15:38:30|556.93|555.33|556.2|554.6|556.93|555.33|556.2|554.6|0
1640878720000|2021-12-30 15:38:40|555.95|554.35|555.71|554.11|555.95|554.35|555.71|554.11|0
1640878730000|2021-12-30 15:38:50|556.2|554.6|556.2|554.6|556.44|554.84|556.2|554.6|0
1640878740000|2021-12-30 15:39:00|556.44|554.84|556.68|555.08|556.68|555.08|556.44|554.84|0
1640878750000|2021-12-30 15:39:10|556.93|555.33|556.93|555.33|556.93|555.33|556.93|555.33|0
1640878760000|2021-12-30 15:39:20|556.68|555.08|556.44|554.84|556.68|555.08|556.44|554.84|0
1640878770000|2021-12-30 15:39:30|556.19|554.59|556.19|554.59|556.19|554.59|556.19|554.59|0
1640878780000|2021-12-30 15:39:40|556.44|554.84|556.44|554.84|556.68|555.08|556.44|554.84|0
1640878790000|2021-12-30 15:39:50|556.19|554.59|556.19|554.59|556.19|554.59|556.19|554.59|0
1640878800000|2021-12-30 15:40:00|556.44|554.84|556.19|554.59|556.44|554.84|556.19|554.59|0
1640878810000|2021-12-30 15:40:10|556.44|554.84|556.93|555.33|556.93|555.33|556.44|554.84|0
1640878820000|2021-12-30 15:40:20|557.17|555.57|557.17|555.57|557.17|555.57|556.93|555.33|0
1640878830000|2021-12-30 15:40:30|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878840000|2021-12-30 15:40:40|557.17|555.57|556.93|555.33|557.41|555.81|556.93|555.33|0
1640878850000|2021-12-30 15:40:50|557.17|555.57|557.41|555.81|557.41|555.81|557.17|555.57|0
1640878870000|2021-12-30 15:41:10|557.66|556.06|557.66|556.06|557.66|556.06|557.41|555.81|0
1640878880000|2021-12-30 15:41:20|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640878900000|2021-12-30 15:41:40|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878910000|2021-12-30 15:41:50|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640878920000|2021-12-30 15:42:00|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640878930000|2021-12-30 15:42:10|558.14|556.54|557.66|556.06|558.14|556.54|557.66|556.06|0
1640878940000|2021-12-30 15:42:20|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878950000|2021-12-30 15:42:30|557.66|556.06|557.66|556.06|557.66|556.06|557.66|556.06|0
1640878970000|2021-12-30 15:42:50|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640878980000|2021-12-30 15:43:00|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640878990000|2021-12-30 15:43:10|557.29|555.69|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879000000|2021-12-30 15:43:20|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879010000|2021-12-30 15:43:30|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879020000|2021-12-30 15:43:40|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879030000|2021-12-30 15:43:50|556.92|555.32|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879040000|2021-12-30 15:44:00|557.17|555.57|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879050000|2021-12-30 15:44:10|557.17|555.57|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879060000|2021-12-30 15:44:20|557.17|555.57|557.41|555.81|557.66|556.06|557.17|555.57|0
1640879070000|2021-12-30 15:44:30|557.66|556.06|557.66|556.06|557.66|556.06|557.41|555.81|0
1640879080000|2021-12-30 15:44:40|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879090000|2021-12-30 15:44:50|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640879100000|2021-12-30 15:45:00|557.66|556.06|558.14|556.54|558.14|556.54|557.66|556.06|0
1640879110000|2021-12-30 15:45:10|557.9|556.3|558.14|556.54|558.14|556.54|557.9|556.3|0
1640879120000|2021-12-30 15:45:20|557.9|556.3|557.66|556.06|557.9|556.3|557.66|556.06|0
1640879130000|2021-12-30 15:45:30|557.9|556.3|557.9|556.3|558.14|556.54|557.9|556.3|0
1640879140000|2021-12-30 15:45:40|557.66|556.06|557.41|555.81|557.66|556.06|557.41|555.81|0
1640879150000|2021-12-30 15:45:50|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879160000|2021-12-30 15:46:00|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879180000|2021-12-30 15:46:20|556.92|555.32|557.17|555.57|557.17|555.57|556.92|555.32|0
1640879190000|2021-12-30 15:46:30|557.28|555.68|557.41|555.81|557.41|555.81|557.28|555.68|0
1640879210000|2021-12-30 15:46:50|557.17|555.57|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879220000|2021-12-30 15:47:00|557.17|555.57|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879230000|2021-12-30 15:47:10|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879250000|2021-12-30 15:47:30|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879260000|2021-12-30 15:47:40|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879290000|2021-12-30 15:48:10|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879300000|2021-12-30 15:48:20|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879310000|2021-12-30 15:48:30|557.41|555.81|557.65|556.05|557.65|556.05|557.41|555.81|0
1640879320000|2021-12-30 15:48:40|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879330000|2021-12-30 15:48:50|557.41|555.81|557.65|556.05|557.65|556.05|557.41|555.81|0
1640879340000|2021-12-30 15:49:00|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879350000|2021-12-30 15:49:10|556.68|555.08|557.17|555.57|557.17|555.57|556.68|555.08|0
1640879360000|2021-12-30 15:49:20|557.04|555.44|556.92|555.32|557.04|555.44|556.92|555.32|0
1640879370000|2021-12-30 15:49:30|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879380000|2021-12-30 15:49:40|557.41|555.81|557.17|555.57|557.41|555.81|557.17|555.57|0
1640879400000|2021-12-30 15:50:00|556.92|555.32|557.41|555.81|557.41|555.81|556.92|555.32|0
1640879410000|2021-12-30 15:50:10|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879420000|2021-12-30 15:50:20|557.41|555.81|557.9|556.3|557.9|556.3|557.41|555.81|0
1640879430000|2021-12-30 15:50:30|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879440000|2021-12-30 15:50:40|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879450000|2021-12-30 15:50:50|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879460000|2021-12-30 15:51:00|557.65|556.05|557.17|555.57|557.65|556.05|557.17|555.57|0
1640879470000|2021-12-30 15:51:10|556.92|555.32|556.92|555.32|556.92|555.32|556.68|555.08|0
1640879480000|2021-12-30 15:51:20|556.68|555.08|557.17|555.57|557.17|555.57|556.68|555.08|0
1640879490000|2021-12-30 15:51:30|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879500000|2021-12-30 15:51:40|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879510000|2021-12-30 15:51:50|557.41|555.81|558.14|556.54|558.14|556.54|557.41|555.81|0
1640879520000|2021-12-30 15:52:00|558.38|556.78|557.9|556.3|558.38|556.78|557.9|556.3|0
1640879530000|2021-12-30 15:52:10|557.65|556.05|557.9|556.3|557.9|556.3|557.65|556.05|0
1640879540000|2021-12-30 15:52:20|558.14|556.54|558.14|556.54|558.14|556.54|558.14|556.54|0
1640879550000|2021-12-30 15:52:30|557.9|556.3|557.65|556.05|558.14|556.54|557.65|556.05|0
1640879560000|2021-12-30 15:52:40|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640879570000|2021-12-30 15:52:50|557.65|556.05|557.65|556.05|557.65|556.05|557.65|556.05|0
1640879580000|2021-12-30 15:53:00|557.9|556.3|557.65|556.05|557.9|556.3|557.65|556.05|0
1640879590000|2021-12-30 15:53:10|557.9|556.3|557.9|556.3|557.9|556.3|557.9|556.3|0
1640879600000|2021-12-30 15:53:20|557.65|556.05|557.17|555.57|557.65|556.05|557.17|555.57|0
1640879610000|2021-12-30 15:53:30|557.41|555.81|557.41|555.81|557.41|555.81|557.41|555.81|0
1640879620000|2021-12-30 15:53:40|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879630000|2021-12-30 15:53:50|557.41|555.81|557.65|556.05|557.65|556.05|557.41|555.81|0
1640879640000|2021-12-30 15:54:00|557.41|555.81|557.41|555.81|557.41|555.81|557.17|555.57|0
1640879650000|2021-12-30 15:54:10|557.17|555.57|557.17|555.57|557.17|555.57|557.17|555.57|0
1640879670000|2021-12-30 15:54:30|557.04|555.44|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879680000|2021-12-30 15:54:40|557.17|555.57|556.92|555.32|557.17|555.57|556.92|555.32|0
1640879690000|2021-12-30 15:54:50|557.04|555.44|556.92|555.32|557.04|555.44|556.68|555.08|0
1640879700000|2021-12-30 15:55:00|556.68|555.08|556.68|555.08|556.68|555.08|556.68|555.08|0
1640879710000|2021-12-30 15:55:10|556.92|555.32|556.92|555.32|556.92|555.32|556.68|555.08|0
1640879720000|2021-12-30 15:55:20|556.68|555.08|556.68|555.08|556.68|555.08|556.43|554.83|0
1640879730000|2021-12-30 15:55:30|556.43|554.83|555.95|554.35|556.43|554.83|555.95|554.35|0
1640879740000|2021-12-30 15:55:40|556.19|554.59|556.43|554.83|556.43|554.83|556.19|554.59|0
1640879750000|2021-12-30 15:55:50|556.68|555.08|556.19|554.59|556.68|555.08|556.19|554.59|0
1640879770000|2021-12-30 15:56:10|555.95|554.35|555.95|554.35|556.19|554.59|555.95|554.35|0
1640879780000|2021-12-30 15:56:20|555.7|554.1|555.22|553.62|555.7|554.1|555.22|553.62|0
1640879790000|2021-12-30 15:56:30|554.97|553.37|554.48|552.88|554.97|553.37|554.48|552.88|0
1640879800000|2021-12-30 15:56:40|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640879810000|2021-12-30 15:56:50|554|552.4|554.24|552.64|554.24|552.64|554|552.4|0
1640879820000|2021-12-30 15:57:00|554|552.4|554.48|552.88|554.48|552.88|553.51|551.91|0
1640879830000|2021-12-30 15:57:10|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640879840000|2021-12-30 15:57:20|554.73|553.13|554.73|553.13|554.73|553.13|554.73|553.13|0
1640879850000|2021-12-30 15:57:30|554.97|553.37|554.97|553.37|554.97|553.37|554.73|553.13|0
1640879860000|2021-12-30 15:57:40|555.22|553.62|554.97|553.37|555.22|553.62|554.97|553.37|0
1640879870000|2021-12-30 15:57:50|555.22|553.62|555.22|553.62|555.46|553.86|555.22|553.62|0
1640879880000|2021-12-30 15:58:00|554.97|553.37|555.22|553.62|555.22|553.62|554.97|553.37|0
1640879890000|2021-12-30 15:58:10|554.73|553.13|554.97|553.37|554.97|553.37|554.73|553.13|0
1640879900000|2021-12-30 15:58:20|554.73|553.13|554.73|553.13|554.73|553.13|554.73|553.13|0
1640879910000|2021-12-30 15:58:30|554.48|552.88|554.48|552.88|554.48|552.88|554.24|552.64|0
1640879920000|2021-12-30 15:58:40|554.24|552.64|554.73|553.13|554.73|553.13|554.24|552.64|0
1640879930000|2021-12-30 15:58:50|554.97|553.37|554.73|553.13|554.97|553.37|554.73|553.13|0
1640879940000|2021-12-30 15:59:00|554.48|552.88|554.48|552.88|554.48|552.88|554.48|552.88|0
1640879950000|2021-12-30 15:59:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640879960000|2021-12-30 15:59:20|554|552.4|554|552.4|554|552.4|554|552.4|0
1640879970000|2021-12-30 15:59:30|554.24|552.64|554.48|552.88|554.48|552.88|554|552.4|0
1640879980000|2021-12-30 15:59:40|554.36|552.76|554|552.4|554.36|552.76|554|552.4|0
1640879990000|2021-12-30 15:59:50|554.24|552.64|554|552.4|554.24|552.64|554|552.4|0
1640880000000|2021-12-30 16:00:00|553.51|551.91|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880010000|2021-12-30 16:00:10|553.75|552.15|554|552.4|554.24|552.64|553.75|552.15|0
1640880020000|2021-12-30 16:00:20|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640880030000|2021-12-30 16:00:30|554|552.4|553.51|551.91|554|552.4|553.51|551.91|0
1640880040000|2021-12-30 16:00:40|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880050000|2021-12-30 16:00:50|553.27|551.67|553.02|551.42|553.27|551.67|553.02|551.42|0
1640880060000|2021-12-30 16:01:00|552.78|551.18|552.78|551.18|553.02|551.42|552.78|551.18|0
1640880080000|2021-12-30 16:01:20|553.02|551.42|553.27|551.67|553.27|551.67|553.02|551.42|0
1640880090000|2021-12-30 16:01:30|552.78|551.18|553.02|551.42|553.02|551.42|552.78|551.18|0
1640880100000|2021-12-30 16:01:40|553.27|551.67|552.78|551.18|553.27|551.67|552.78|551.18|0
1640880110000|2021-12-30 16:01:50|552.54|550.94|552.78|551.18|552.78|551.18|552.54|550.94|0
1640880120000|2021-12-30 16:02:00|552.54|550.94|552.78|551.18|552.78|551.18|552.54|550.94|0
1640880140000|2021-12-30 16:02:20|553.27|551.67|553.27|551.67|553.27|551.67|553.27|551.67|0
1640880150000|2021-12-30 16:02:30|553.51|551.91|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880160000|2021-12-30 16:02:40|553.63|552.03|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880170000|2021-12-30 16:02:50|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880180000|2021-12-30 16:03:00|553.27|551.67|553.51|551.91|553.51|551.91|553.27|551.67|0
1640880190000|2021-12-30 16:03:10|553.75|552.15|553.75|552.15|553.75|552.15|553.51|551.91|0
1640880200000|2021-12-30 16:03:20|554|552.4|554.24|552.64|554.24|552.64|554|552.4|0
1640880210000|2021-12-30 16:03:30|554.48|552.88|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880220000|2021-12-30 16:03:40|554.24|552.64|554.24|552.64|554.48|552.88|554.24|552.64|0
1640880230000|2021-12-30 16:03:50|554.48|552.88|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880240000|2021-12-30 16:04:00|554.24|552.64|554.24|552.64|554.24|552.64|554|552.4|0
1640880250000|2021-12-30 16:04:10|554|552.4|554|552.4|554|552.4|554|552.4|0
1640880260000|2021-12-30 16:04:20|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880270000|2021-12-30 16:04:30|554.48|552.88|554.48|552.88|554.48|552.88|554.48|552.88|0
1640880290000|2021-12-30 16:04:50|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880300000|2021-12-30 16:05:00|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880310000|2021-12-30 16:05:10|554.73|553.13|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880320000|2021-12-30 16:05:20|554.73|553.13|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880330000|2021-12-30 16:05:30|554.73|553.13|554.48|552.88|554.73|553.13|554.48|552.88|0
1640880340000|2021-12-30 16:05:40|554|552.4|554.24|552.64|554.24|552.64|554|552.4|0
1640880350000|2021-12-30 16:05:50|554|552.4|554|552.4|554|552.4|554|552.4|0
1640880360000|2021-12-30 16:06:00|554.24|552.64|554|552.4|554.24|552.64|554|552.4|0
1640880370000|2021-12-30 16:06:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880380000|2021-12-30 16:06:20|553.99|552.39|553.99|552.39|554.24|552.64|553.99|552.39|0
1640880390000|2021-12-30 16:06:30|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880400000|2021-12-30 16:06:40|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880420000|2021-12-30 16:07:00|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880430000|2021-12-30 16:07:10|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880450000|2021-12-30 16:07:30|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640880460000|2021-12-30 16:07:40|554.24|552.64|553.99|552.39|554.24|552.64|553.99|552.39|0
1640880470000|2021-12-30 16:07:50|553.75|552.15|553.51|551.91|553.75|552.15|553.02|551.42|0
1640880480000|2021-12-30 16:08:00|553.75|552.15|553.99|552.39|553.99|552.39|553.75|552.15|0
1640880490000|2021-12-30 16:08:10|554.24|552.64|553.75|552.15|554.24|552.64|553.51|551.91|0
1640880500000|2021-12-30 16:08:20|553.62|552.02|553.75|552.15|553.75|552.15|553.62|552.02|0
1640880510000|2021-12-30 16:08:30|553.51|551.91|553.51|551.91|553.51|551.91|553.51|551.91|0
1640880520000|2021-12-30 16:08:40|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880530000|2021-12-30 16:08:50|553.38|551.78|553.26|551.66|553.51|551.91|553.26|551.66|0
1640880540000|2021-12-30 16:09:00|553.51|551.91|553.26|551.66|553.51|551.91|553.26|551.66|0
1640880550000|2021-12-30 16:09:10|553.02|551.42|552.78|551.18|553.02|551.42|552.78|551.18|0
1640880570000|2021-12-30 16:09:30|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640880580000|2021-12-30 16:09:40|552.78|551.18|552.89|551.29|552.89|551.29|552.78|551.18|0
1640880590000|2021-12-30 16:09:50|552.78|551.18|553.02|551.42|553.02|551.42|552.78|551.18|0
1640880600000|2021-12-30 16:10:00|552.78|551.18|552.78|551.18|552.78|551.18|552.78|551.18|0
1640880610000|2021-12-30 16:10:10|552.53|550.93|553.26|551.66|553.26|551.66|552.53|550.93|0
1640880620000|2021-12-30 16:10:20|553.51|551.91|553.51|551.91|553.51|551.91|553.26|551.66|0
1640880640000|2021-12-30 16:10:40|553.75|552.15|553.75|552.15|553.99|552.39|553.75|552.15|0
1640880650000|2021-12-30 16:10:50|553.51|551.91|553.51|551.91|553.51|551.91|553.51|551.91|0
1640880660000|2021-12-30 16:11:00|553.75|552.15|553.75|552.15|553.99|552.39|553.75|552.15|0
1640880670000|2021-12-30 16:11:10|553.99|552.39|554.24|552.64|554.24|552.64|553.99|552.39|0
1640880680000|2021-12-30 16:11:20|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640880690000|2021-12-30 16:11:30|553.75|552.15|553.99|552.39|553.99|552.39|553.51|551.91|0
1640880700000|2021-12-30 16:11:40|553.75|552.15|553.51|551.91|553.75|552.15|553.51|551.91|0
1640880710000|2021-12-30 16:11:50|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640880720000|2021-12-30 16:12:00|553.51|551.91|553.99|552.39|553.99|552.39|553.51|551.91|0
1640880730000|2021-12-30 16:12:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640880740000|2021-12-30 16:12:20|554.48|552.88|554.48|552.88|554.48|552.88|554.48|552.88|0
1640880750000|2021-12-30 16:12:30|554.24|552.64|554.72|553.12|554.72|553.12|554.24|552.64|0
1640880770000|2021-12-30 16:12:50|554.48|552.88|554.48|552.88|554.72|553.12|554.48|552.88|0
1640880780000|2021-12-30 16:13:00|554.24|552.64|554.48|552.88|554.48|552.88|554.24|552.64|0
1640880790000|2021-12-30 16:13:10|554.72|553.12|554.97|553.37|554.97|553.37|554.72|553.12|0
1640880800000|2021-12-30 16:13:20|554.72|553.12|554.72|553.12|554.97|553.37|554.72|553.12|0
1640880810000|2021-12-30 16:13:30|554.97|553.37|554.72|553.12|554.97|553.37|554.72|553.12|0
1640880820000|2021-12-30 16:13:40|554.97|553.37|554.97|553.37|555.21|553.61|554.97|553.37|0
1640880830000|2021-12-30 16:13:50|555.21|553.61|555.21|553.61|555.21|553.61|555.21|553.61|0
1640880840000|2021-12-30 16:14:00|554.97|553.37|555.21|553.61|555.21|553.61|554.97|553.37|0
1640880850000|2021-12-30 16:14:10|554.97|553.37|555.21|553.61|555.21|553.61|554.97|553.37|0
1640880860000|2021-12-30 16:14:20|554.97|553.37|555.45|553.85|555.45|553.85|554.97|553.37|0
1640880870000|2021-12-30 16:14:30|555.21|553.61|555.21|553.61|555.45|553.85|555.21|553.61|0
1640880880000|2021-12-30 16:14:40|555.33|553.73|555.21|553.61|555.45|553.85|555.21|553.61|0
1640880890000|2021-12-30 16:14:50|554.97|553.37|554.97|553.37|554.97|553.37|554.97|553.37|0
1640880900000|2021-12-30 16:15:00|554.72|553.12|554.97|553.37|554.97|553.37|554.72|553.12|0
1640880910000|2021-12-30 16:15:10|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640880920000|2021-12-30 16:15:20|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640880930000|2021-12-30 16:15:30|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640880960000|2021-12-30 16:16:00|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640880970000|2021-12-30 16:16:10|554.84|553.24|555.21|553.61|555.21|553.61|554.84|553.24|0
1640880980000|2021-12-30 16:16:20|554.97|553.37|554.97|553.37|554.97|553.37|554.97|553.37|0
1640880990000|2021-12-30 16:16:30|555.21|553.61|554.97|553.37|555.21|553.61|554.97|553.37|0
1640881000000|2021-12-30 16:16:40|554.72|553.12|554.97|553.37|554.97|553.37|554.72|553.12|0
1640881020000|2021-12-30 16:17:00|555.21|553.61|555.21|553.61|555.21|553.61|555.21|553.61|0
1640881030000|2021-12-30 16:17:10|555.45|553.85|554.97|553.37|555.45|553.85|554.97|553.37|0
1640881060000|2021-12-30 16:17:40|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640881070000|2021-12-30 16:17:50|554.84|553.24|554.84|553.24|554.84|553.24|554.84|553.24|0
1640881080000|2021-12-30 16:18:00|554.72|553.12|554.72|553.12|554.97|553.37|554.72|553.12|0
1640881090000|2021-12-30 16:18:10|554.24|552.64|554.24|552.64|554.24|552.64|554.24|552.64|0
1640881100000|2021-12-30 16:18:20|554.48|552.88|554.48|552.88|554.48|552.88|554.24|552.64|0
1640881110000|2021-12-30 16:18:30|554.23|552.63|554.35|552.75|554.35|552.75|554.23|552.63|0
1640881120000|2021-12-30 16:18:40|554.23|552.63|554.48|552.88|554.48|552.88|554.23|552.63|0
1640881130000|2021-12-30 16:18:50|554.23|552.63|553.99|552.39|554.23|552.63|553.99|552.39|0
1640881140000|2021-12-30 16:19:00|554.23|552.63|553.99|552.39|554.23|552.63|553.99|552.39|0
1640881180000|2021-12-30 16:19:40|553.86|552.26|553.75|552.15|553.86|552.26|553.75|552.15|0
1640881200000|2021-12-30 16:20:00|553.86|552.26|553.75|552.15|553.86|552.26|553.75|552.15|0
1640881210000|2021-12-30 16:20:10|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640881220000|2021-12-30 16:20:20|553.26|551.66|553.26|551.66|553.5|551.9|553.26|551.66|0
1640881230000|2021-12-30 16:20:30|553.5|551.9|553.26|551.66|553.5|551.9|553.26|551.66|0
1640881240000|2021-12-30 16:20:40|553.02|551.42|553.02|551.42|553.26|551.66|553.02|551.42|0
1640881250000|2021-12-30 16:20:50|553.26|551.66|553.02|551.42|553.26|551.66|553.02|551.42|0
1640881260000|2021-12-30 16:21:00|553.26|551.66|552.77|551.17|553.26|551.66|552.77|551.17|0
1640881270000|2021-12-30 16:21:10|552.53|550.93|553.02|551.42|553.02|551.42|552.53|550.93|0
1640881280000|2021-12-30 16:21:20|552.77|551.17|553.02|551.42|553.02|551.42|552.77|551.17|0
1640881290000|2021-12-30 16:21:30|553.26|551.66|553.26|551.66|553.26|551.66|553.26|551.66|0
1640881300000|2021-12-30 16:21:40|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640881310000|2021-12-30 16:21:50|553.26|551.66|553.26|551.66|553.26|551.66|553.26|551.66|0
1640881320000|2021-12-30 16:22:00|553.02|551.42|553.13|551.53|553.26|551.66|553.02|551.42|0
1640881330000|2021-12-30 16:22:10|553.02|551.42|553.02|551.42|553.02|551.42|553.02|551.42|0
1640881340000|2021-12-30 16:22:20|553.26|551.66|553.26|551.66|553.26|551.66|553.26|551.66|0
1640881350000|2021-12-30 16:22:30|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640881360000|2021-12-30 16:22:40|553.75|552.15|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881370000|2021-12-30 16:22:50|553.75|552.15|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881380000|2021-12-30 16:23:00|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640881390000|2021-12-30 16:23:10|553.5|551.9|554.23|552.63|554.23|552.63|553.5|551.9|0
1640881400000|2021-12-30 16:23:20|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640881410000|2021-12-30 16:23:30|554.23|552.63|554.23|552.63|554.23|552.63|554.23|552.63|0
1640881420000|2021-12-30 16:23:40|554.48|552.88|554.23|552.63|554.48|552.88|554.23|552.63|0
1640881430000|2021-12-30 16:23:50|553.99|552.39|554.23|552.63|554.23|552.63|553.99|552.39|0
1640881440000|2021-12-30 16:24:00|553.99|552.39|553.99|552.39|553.99|552.39|553.99|552.39|0
1640881460000|2021-12-30 16:24:20|553.75|552.15|553.75|552.15|553.99|552.39|553.75|552.15|0
1640881470000|2021-12-30 16:24:30|553.99|552.39|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881480000|2021-12-30 16:24:40|554.23|552.63|553.99|552.39|554.23|552.63|553.99|552.39|0
1640881500000|2021-12-30 16:25:00|553.75|552.15|553.75|552.15|553.75|552.15|553.75|552.15|0
1640881510000|2021-12-30 16:25:10|553.86|552.26|553.99|552.39|553.99|552.39|553.75|552.15|0
1640881520000|2021-12-30 16:25:20|553.75|552.15|554.23|552.63|554.23|552.63|553.75|552.15|0
1640881530000|2021-12-30 16:25:30|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640881550000|2021-12-30 16:25:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640881560000|2021-12-30 16:26:00|554.72|553.12|554.72|553.12|554.96|553.36|554.72|553.12|0
1640881570000|2021-12-30 16:26:10|554.48|552.88|554.72|553.12|554.72|553.12|554.48|552.88|0
1640881590000|2021-12-30 16:26:30|554.96|553.36|554.72|553.12|554.96|553.36|554.72|553.12|0
1640881610000|2021-12-30 16:26:50|554.48|552.88|555.45|553.85|555.45|553.85|554.48|552.88|0
1640881620000|2021-12-30 16:27:00|555.69|554.09|555.69|554.09|555.69|554.09|555.45|553.85|0
1640881630000|2021-12-30 16:27:10|555.94|554.34|555.94|554.34|555.94|554.34|555.94|554.34|0
1640881640000|2021-12-30 16:27:20|556.18|554.58|556.18|554.58|556.18|554.58|556.18|554.58|0
1640881660000|2021-12-30 16:27:40|555.94|554.34|556.18|554.58|556.18|554.58|555.94|554.34|0
1640881670000|2021-12-30 16:27:50|556.42|554.82|556.18|554.58|556.42|554.82|556.18|554.58|0
1640881680000|2021-12-30 16:28:00|556.42|554.82|556.42|554.82|556.42|554.82|556.42|554.82|0
1640881700000|2021-12-30 16:28:20|556.18|554.58|556.18|554.58|556.18|554.58|556.18|554.58|0
1640881710000|2021-12-30 16:28:30|555.94|554.34|555.94|554.34|555.94|554.34|555.94|554.34|0
1640881720000|2021-12-30 16:28:40|555.69|554.09|555.69|554.09|555.69|554.09|555.69|554.09|0
1640881730000|2021-12-30 16:28:50|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640881740000|2021-12-30 16:29:00|555.69|554.09|555.94|554.34|555.94|554.34|555.69|554.09|0
1640881750000|2021-12-30 16:29:10|555.69|554.09|555.45|553.85|555.69|554.09|555.45|553.85|0
1640881760000|2021-12-30 16:29:20|555.69|554.09|555.45|553.85|555.69|554.09|555.45|553.85|0
1640881770000|2021-12-30 16:29:30|555.69|554.09|555.69|554.09|555.69|554.09|555.69|554.09|0
1640881780000|2021-12-30 16:29:40|555.45|553.85|555.21|553.61|555.45|553.85|555.21|553.61|0
1640881800000|2021-12-30 16:30:00|555.45|553.85|554.48|552.88|555.45|553.85|554.48|552.88|0
1640881810000|2021-12-30 16:30:10|554.72|553.12|555.21|553.61|555.21|553.61|554.72|553.12|0
1640881820000|2021-12-30 16:30:20|554.96|553.36|555.45|553.85|555.45|553.85|554.96|553.36|0
1640881830000|2021-12-30 16:30:30|555.69|554.09|556.18|554.58|556.18|554.58|555.69|554.09|0
1640881840000|2021-12-30 16:30:40|555.94|554.34|555.94|554.34|555.94|554.34|555.94|554.34|0
1640881860000|2021-12-30 16:31:00|555.69|554.09|555.94|554.34|555.94|554.34|555.69|554.09|0
1640881870000|2021-12-30 16:31:10|555.69|554.09|555.94|554.34|555.94|554.34|555.69|554.09|0
1640881880000|2021-12-30 16:31:20|556.18|554.58|555.94|554.34|556.18|554.58|555.94|554.34|0
1640881890000|2021-12-30 16:31:30|556.18|554.58|555.69|554.09|556.18|554.58|555.69|554.09|0
1640881910000|2021-12-30 16:31:50|555.45|553.85|555.69|554.09|555.69|554.09|555.45|553.85|0
1640881920000|2021-12-30 16:32:00|555.94|554.34|555.69|554.09|555.94|554.34|555.69|554.09|0
1640881930000|2021-12-30 16:32:10|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640881940000|2021-12-30 16:32:20|555.21|553.61|555.21|553.61|555.21|553.61|555.21|553.61|0
1640881950000|2021-12-30 16:32:30|555.45|553.85|555.21|553.61|555.45|553.85|555.21|553.61|0
1640881960000|2021-12-30 16:32:40|555.45|553.85|555.21|553.61|555.45|553.85|555.21|553.61|0
1640881970000|2021-12-30 16:32:50|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882000000|2021-12-30 16:33:20|555.69|554.09|555.69|554.09|555.69|554.09|555.69|554.09|0
1640882020000|2021-12-30 16:33:40|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882030000|2021-12-30 16:33:50|555.69|554.09|555.45|553.85|555.69|554.09|555.45|553.85|0
1640882040000|2021-12-30 16:34:00|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882050000|2021-12-30 16:34:10|554.23|552.63|554.72|553.12|554.72|553.12|554.23|552.63|0
1640882060000|2021-12-30 16:34:20|554.47|552.87|555.2|553.6|555.2|553.6|554.47|552.87|0
1640882070000|2021-12-30 16:34:30|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882080000|2021-12-30 16:34:40|554.96|553.36|554.72|553.12|554.96|553.36|554.72|553.12|0
1640882090000|2021-12-30 16:34:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882100000|2021-12-30 16:35:00|555.2|553.6|554.47|552.87|555.2|553.6|554.47|552.87|0
1640882110000|2021-12-30 16:35:10|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640882140000|2021-12-30 16:35:40|554.47|552.87|554.72|553.12|554.72|553.12|554.47|552.87|0
1640882150000|2021-12-30 16:35:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882160000|2021-12-30 16:36:00|555.2|553.6|554.96|553.36|555.2|553.6|554.96|553.36|0
1640882170000|2021-12-30 16:36:10|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882180000|2021-12-30 16:36:20|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882190000|2021-12-30 16:36:30|555.2|553.6|554.96|553.36|555.2|553.6|554.96|553.36|0
1640882200000|2021-12-30 16:36:40|554.72|553.12|555.2|553.6|555.2|553.6|554.72|553.12|0
1640882210000|2021-12-30 16:36:50|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882220000|2021-12-30 16:37:00|555.2|553.6|554.96|553.36|555.2|553.6|554.96|553.36|0
1640882230000|2021-12-30 16:37:10|555.2|553.6|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882240000|2021-12-30 16:37:20|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882250000|2021-12-30 16:37:30|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882260000|2021-12-30 16:37:40|555.45|553.85|554.96|553.36|555.45|553.85|554.96|553.36|0
1640882270000|2021-12-30 16:37:50|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882290000|2021-12-30 16:38:10|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882300000|2021-12-30 16:38:20|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882310000|2021-12-30 16:38:30|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882320000|2021-12-30 16:38:40|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882330000|2021-12-30 16:38:50|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882340000|2021-12-30 16:39:00|554.96|553.36|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882350000|2021-12-30 16:39:10|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882360000|2021-12-30 16:39:20|555.2|553.6|555.2|553.6|555.2|553.6|554.96|553.36|0
1640882370000|2021-12-30 16:39:30|555.45|553.85|555.2|553.6|555.45|553.85|555.2|553.6|0
1640882380000|2021-12-30 16:39:40|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882390000|2021-12-30 16:39:50|555.69|554.09|555.93|554.33|555.93|554.33|555.69|554.09|0
1640882400000|2021-12-30 16:40:00|556.18|554.58|555.93|554.33|556.18|554.58|555.93|554.33|0
1640882410000|2021-12-30 16:40:10|555.69|554.09|555.93|554.33|555.93|554.33|555.69|554.09|0
1640882420000|2021-12-30 16:40:20|556.18|554.58|555.69|554.09|556.18|554.58|555.69|554.09|0
1640882430000|2021-12-30 16:40:30|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882450000|2021-12-30 16:40:50|555.2|553.6|555.45|553.85|555.45|553.85|555.2|553.6|0
1640882460000|2021-12-30 16:41:00|555.2|553.6|555.45|553.85|555.45|553.85|555.2|553.6|0
1640882480000|2021-12-30 16:41:20|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882500000|2021-12-30 16:41:40|555.45|553.85|555.69|554.09|555.69|554.09|555.45|553.85|0
1640882510000|2021-12-30 16:41:50|555.45|553.85|555.45|553.85|555.45|553.85|555.45|553.85|0
1640882520000|2021-12-30 16:42:00|555.2|553.6|555.45|553.85|555.45|553.85|555.2|553.6|0
1640882530000|2021-12-30 16:42:10|555.2|553.6|555.2|553.6|555.2|553.6|555.2|553.6|0
1640882550000|2021-12-30 16:42:30|554.96|553.36|554.96|553.36|554.96|553.36|554.96|553.36|0
1640882560000|2021-12-30 16:42:40|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640882570000|2021-12-30 16:42:50|554.47|552.87|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882580000|2021-12-30 16:43:00|553.98|552.38|553.5|551.9|553.98|552.38|553.25|551.65|0
1640882590000|2021-12-30 16:43:10|553.25|551.65|553.25|551.65|553.5|551.9|553.25|551.65|0
1640882600000|2021-12-30 16:43:20|553.01|551.41|553.25|551.65|553.25|551.65|553.01|551.41|0
1640882610000|2021-12-30 16:43:30|553.5|551.9|553.74|552.14|553.74|552.14|553.5|551.9|0
1640882620000|2021-12-30 16:43:40|554.23|552.63|554.71|553.11|554.71|553.11|554.23|552.63|0
1640882630000|2021-12-30 16:43:50|554.23|552.63|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882640000|2021-12-30 16:44:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640882650000|2021-12-30 16:44:10|554.23|552.63|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882660000|2021-12-30 16:44:20|554.47|552.87|554.23|552.63|554.47|552.87|554.23|552.63|0
1640882670000|2021-12-30 16:44:30|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640882680000|2021-12-30 16:44:40|553.5|551.9|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882690000|2021-12-30 16:44:50|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640882700000|2021-12-30 16:45:00|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640882710000|2021-12-30 16:45:10|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882720000|2021-12-30 16:45:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640882730000|2021-12-30 16:45:30|553.5|551.9|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882740000|2021-12-30 16:45:40|553.25|551.65|553.01|551.41|553.25|551.65|553.01|551.41|0
1640882760000|2021-12-30 16:46:00|552.77|551.17|553.01|551.41|553.01|551.41|552.77|551.17|0
1640882770000|2021-12-30 16:46:10|553.25|551.65|553.01|551.41|553.25|551.65|553.01|551.41|0
1640882780000|2021-12-30 16:46:20|553.25|551.65|553.25|551.65|553.25|551.65|553.01|551.41|0
1640882790000|2021-12-30 16:46:30|553.01|551.41|553.25|551.65|553.25|551.65|553.01|551.41|0
1640882810000|2021-12-30 16:46:50|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882820000|2021-12-30 16:47:00|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640882830000|2021-12-30 16:47:10|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882840000|2021-12-30 16:47:20|553.25|551.65|553.25|551.65|553.5|551.9|553.25|551.65|0
1640882850000|2021-12-30 16:47:30|553.01|551.41|553.01|551.41|553.25|551.65|553.01|551.41|0
1640882870000|2021-12-30 16:47:50|552.77|551.17|553.01|551.41|553.01|551.41|552.77|551.17|0
1640882880000|2021-12-30 16:48:00|552.77|551.17|553.01|551.41|553.01|551.41|552.77|551.17|0
1640882890000|2021-12-30 16:48:10|553.25|551.65|553.5|551.9|553.74|552.14|553.25|551.65|0
1640882910000|2021-12-30 16:48:30|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640882920000|2021-12-30 16:48:40|553.5|551.9|553.5|551.9|553.74|552.14|553.5|551.9|0
1640882930000|2021-12-30 16:48:50|553.25|551.65|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882940000|2021-12-30 16:49:00|553.25|551.65|553.5|551.9|553.5|551.9|553.25|551.65|0
1640882950000|2021-12-30 16:49:10|553.74|552.14|553.74|552.14|553.98|552.38|553.74|552.14|0
1640882960000|2021-12-30 16:49:20|553.86|552.26|553.74|552.14|553.86|552.26|553.74|552.14|0
1640882970000|2021-12-30 16:49:30|553.5|551.9|553.5|551.9|553.5|551.9|553.5|551.9|0
1640882980000|2021-12-30 16:49:40|553.74|552.14|553.74|552.14|553.74|552.14|553.5|551.9|0
1640882990000|2021-12-30 16:49:50|553.5|551.9|553.5|551.9|553.74|552.14|553.5|551.9|0
1640883000000|2021-12-30 16:50:00|553.74|552.14|553.5|551.9|553.74|552.14|553.5|551.9|0
1640883010000|2021-12-30 16:50:10|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640883020000|2021-12-30 16:50:20|553.5|551.9|553.25|551.65|553.5|551.9|553.25|551.65|0
1640883030000|2021-12-30 16:50:30|553.01|551.41|553.25|551.65|553.25|551.65|553.01|551.41|0
1640883050000|2021-12-30 16:50:50|553.01|551.41|553.01|551.41|553.01|551.41|553.01|551.41|0
1640883060000|2021-12-30 16:51:00|553.25|551.65|553.74|552.14|553.74|552.14|553.25|551.65|0
1640883070000|2021-12-30 16:51:10|553.49|551.89|553.74|552.14|553.74|552.14|553.49|551.89|0
1640883080000|2021-12-30 16:51:20|553.49|551.89|553.25|551.65|553.49|551.89|553.25|551.65|0
1640883090000|2021-12-30 16:51:30|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883110000|2021-12-30 16:51:50|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883120000|2021-12-30 16:52:00|553.74|552.14|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883130000|2021-12-30 16:52:10|553.25|551.65|553.49|551.89|553.49|551.89|553.25|551.65|0
1640883140000|2021-12-30 16:52:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883150000|2021-12-30 16:52:30|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883160000|2021-12-30 16:52:40|553.74|552.14|553.74|552.14|553.74|552.14|553.49|551.89|0
1640883170000|2021-12-30 16:52:50|553.98|552.38|553.98|552.38|553.98|552.38|553.74|552.14|0
1640883180000|2021-12-30 16:53:00|553.74|552.14|553.98|552.38|553.98|552.38|553.74|552.14|0
1640883210000|2021-12-30 16:53:30|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640883220000|2021-12-30 16:53:40|553.98|552.38|554.22|552.62|554.22|552.62|553.98|552.38|0
1640883230000|2021-12-30 16:53:50|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640883240000|2021-12-30 16:54:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640883260000|2021-12-30 16:54:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883280000|2021-12-30 16:54:40|553.49|551.89|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883300000|2021-12-30 16:55:00|553.74|552.14|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883320000|2021-12-30 16:55:20|553.25|551.65|553.25|551.65|553.25|551.65|553.25|551.65|0
1640883340000|2021-12-30 16:55:40|553.49|551.89|553.74|552.14|553.74|552.14|553.49|551.89|0
1640883360000|2021-12-30 16:56:00|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883370000|2021-12-30 16:56:10|553.74|552.14|553.49|551.89|553.74|552.14|553.49|551.89|0
1640883380000|2021-12-30 16:56:20|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883390000|2021-12-30 16:56:30|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640883400000|2021-12-30 16:56:40|553.74|552.14|553.74|552.14|553.74|552.14|553.74|552.14|0
1640883410000|2021-12-30 16:56:50|553.98|552.38|553.74|552.14|553.98|552.38|553.74|552.14|0
1640883420000|2021-12-30 16:57:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640883430000|2021-12-30 16:57:10|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640883440000|2021-12-30 16:57:20|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640883450000|2021-12-30 16:57:30|554.22|552.62|554.47|552.87|554.47|552.87|554.22|552.62|0
1640883460000|2021-12-30 16:57:40|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640883480000|2021-12-30 16:58:00|554.34|552.74|554.34|552.74|554.34|552.74|554.34|552.74|0
1640883490000|2021-12-30 16:58:10|554.22|552.62|554.47|552.87|554.47|552.87|554.22|552.62|0
1640883510000|2021-12-30 16:58:30|554.71|553.11|554.47|552.87|554.71|553.11|554.47|552.87|0
1640883530000|2021-12-30 16:58:50|554.71|553.11|554.71|553.11|554.71|553.11|554.71|553.11|0
1640883540000|2021-12-30 16:59:00|554.47|552.87|554.71|553.11|554.71|553.11|554.47|552.87|0
1640883550000|2021-12-30 16:59:10|554.47|552.87|554.47|552.87|554.47|552.87|554.47|552.87|0
1640883560000|2021-12-30 16:59:20|554.22|552.62|554.47|552.87|554.47|552.87|554.22|552.62|0
1640883590000|2021-12-30 16:59:50|554.71|553.11|554.71|553.11|554.71|553.11|554.71|553.11|0
1640883610000|2021-12-30 17:00:10|554.95|553.35|555.2|553.6|555.2|553.6|554.95|553.35|0
1640883620000|2021-12-30 17:00:20|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640883630000|2021-12-30 17:00:30|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883640000|2021-12-30 17:00:40|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883650000|2021-12-30 17:00:50|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883660000|2021-12-30 17:01:00|555.2|553.6|555.44|553.84|555.44|553.84|555.2|553.6|0
1640883690000|2021-12-30 17:01:30|555.56|553.96|555.93|554.33|555.93|554.33|555.56|553.96|0
1640883700000|2021-12-30 17:01:40|556.17|554.57|556.42|554.82|556.42|554.82|556.17|554.57|0
1640883710000|2021-12-30 17:01:50|556.17|554.57|556.17|554.57|556.42|554.82|556.17|554.57|0
1640883720000|2021-12-30 17:02:00|555.93|554.33|556.17|554.57|556.17|554.57|555.93|554.33|0
1640883730000|2021-12-30 17:02:10|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883740000|2021-12-30 17:02:20|555.44|553.84|555.44|553.84|555.44|553.84|555.44|553.84|0
1640883750000|2021-12-30 17:02:30|555.68|554.08|555.68|554.08|555.68|554.08|555.44|553.84|0
1640883780000|2021-12-30 17:03:00|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640883790000|2021-12-30 17:03:10|555.68|554.08|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883850000|2021-12-30 17:04:10|555.93|554.33|556.04|554.44|556.17|554.57|555.93|554.33|0
1640883860000|2021-12-30 17:04:20|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640883890000|2021-12-30 17:04:50|556.17|554.57|556.17|554.57|556.17|554.57|556.17|554.57|0
1640883900000|2021-12-30 17:05:00|555.68|554.08|555.68|554.08|555.68|554.08|555.68|554.08|0
1640883910000|2021-12-30 17:05:10|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883920000|2021-12-30 17:05:20|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883930000|2021-12-30 17:05:30|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883940000|2021-12-30 17:05:40|555.93|554.33|555.68|554.08|555.93|554.33|555.68|554.08|0
1640883950000|2021-12-30 17:05:50|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640883960000|2021-12-30 17:06:00|555.68|554.08|555.93|554.33|555.93|554.33|555.68|554.08|0
1640883970000|2021-12-30 17:06:10|556.17|554.57|556.17|554.57|556.17|554.57|556.17|554.57|0
1640883980000|2021-12-30 17:06:20|555.93|554.33|555.93|554.33|555.93|554.33|555.93|554.33|0
1640884000000|2021-12-30 17:06:40|555.68|554.08|555.68|554.08|555.68|554.08|555.68|554.08|0
1640884010000|2021-12-30 17:06:50|555.44|553.84|555.68|554.08|555.68|554.08|555.44|553.84|0
1640884020000|2021-12-30 17:07:00|555.44|553.84|555.2|553.6|555.44|553.84|555.2|553.6|0
1640884030000|2021-12-30 17:07:10|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640884080000|2021-12-30 17:08:00|555.2|553.6|555.19|553.59|555.2|553.6|555.19|553.59|0
1640884090000|2021-12-30 17:08:10|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640884100000|2021-12-30 17:08:20|555.19|553.59|555.19|553.59|555.19|553.59|555.19|553.59|0
1640884110000|2021-12-30 17:08:30|554.95|553.35|554.95|553.35|554.95|553.35|554.95|553.35|0
1640884120000|2021-12-30 17:08:40|555.19|553.59|554.95|553.35|555.19|553.59|554.95|553.35|0
1640884160000|2021-12-30 17:09:20|554.71|553.11|554.46|552.86|554.71|553.11|554.46|552.86|0
1640884170000|2021-12-30 17:09:30|554.22|552.62|554.46|552.86|554.46|552.86|554.22|552.62|0
1640884180000|2021-12-30 17:09:40|554.22|552.62|554.46|552.86|554.46|552.86|554.22|552.62|0
1640884190000|2021-12-30 17:09:50|554.22|552.62|554.46|552.86|554.46|552.86|554.22|552.62|0
1640884210000|2021-12-30 17:10:10|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640884220000|2021-12-30 17:10:20|554.46|552.86|554.46|552.86|554.46|552.86|554.46|552.86|0
1640884230000|2021-12-30 17:10:30|554.22|552.62|554.22|552.62|554.22|552.62|554.22|552.62|0
1640884240000|2021-12-30 17:10:40|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640884270000|2021-12-30 17:11:10|553.73|552.13|553.73|552.13|553.73|552.13|553.73|552.13|0
1640884280000|2021-12-30 17:11:20|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640884290000|2021-12-30 17:11:30|553.73|552.13|553.98|552.38|553.98|552.38|553.73|552.13|0
1640884300000|2021-12-30 17:11:40|553.73|552.13|553.73|552.13|553.98|552.38|553.73|552.13|0
1640884310000|2021-12-30 17:11:50|553.98|552.38|553.73|552.13|553.98|552.38|553.73|552.13|0
1640884320000|2021-12-30 17:12:00|553.98|552.38|553.98|552.38|553.98|552.38|553.98|552.38|0
1640884340000|2021-12-30 17:12:20|553.73|552.13|553.73|552.13|553.98|552.38|553.73|552.13|0
1640884390000|2021-12-30 17:13:10|553.49|551.89|553.49|551.89|553.49|551.89|553.49|551.89|0
1640884400000|2021-12-30 17:13:20|553|551.4|553|551.4|553|551.4|552.51|550.91|0
1640884410000|2021-12-30 17:13:30|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640884420000|2021-12-30 17:13:40|553|551.4|553|551.4|553|551.4|553|551.4|0
1640884440000|2021-12-30 17:14:00|552.76|551.16|552.76|551.16|552.76|551.16|552.76|551.16|0
1640884460000|2021-12-30 17:14:20|553|551.4|553|551.4|553|551.4|552.76|551.16|0
1640884470000|2021-12-30 17:14:30|552.76|551.16|552.76|551.16|552.76|551.16|552.76|551.16|0
1640884480000|2021-12-30 17:14:40|553|551.4|553|551.4|553|551.4|553|551.4|0
1640884490000|2021-12-30 17:14:50|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640884540000|2021-12-30 17:15:40|553|551.4|553|551.4|553|551.4|553|551.4|0
1640884580000|2021-12-30 17:16:20|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884590000|2021-12-30 17:16:30|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884600000|2021-12-30 17:16:40|553.24|551.64|553|551.4|553.24|551.64|553|551.4|0
1640884620000|2021-12-30 17:17:00|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884630000|2021-12-30 17:17:10|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884640000|2021-12-30 17:17:20|552.76|551.16|553|551.4|553|551.4|552.76|551.16|0
1640884670000|2021-12-30 17:17:50|552.76|551.16|552.76|551.16|552.76|551.16|552.76|551.16|0
1640884680000|2021-12-30 17:18:00|552.51|550.91|551.54|549.94|552.51|550.91|551.54|549.94|0
1640884690000|2021-12-30 17:18:10|551.78|550.18|552.03|550.43|552.03|550.43|551.78|550.18|0
1640884700000|2021-12-30 17:18:20|551.78|550.18|552.03|550.43|552.03|550.43|551.78|550.18|0
1640884710000|2021-12-30 17:18:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640884720000|2021-12-30 17:18:40|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640884730000|2021-12-30 17:18:50|551.78|550.18|552.03|550.43|552.03|550.43|551.78|550.18|0
1640884740000|2021-12-30 17:19:00|551.78|550.18|551.78|550.18|552.03|550.43|551.78|550.18|0
1640884750000|2021-12-30 17:19:10|551.3|549.7|551.3|549.7|551.3|549.7|551.05|549.45|0
1640884760000|2021-12-30 17:19:20|551.05|549.45|551.54|549.94|551.54|549.94|551.05|549.45|0
1640884770000|2021-12-30 17:19:30|551.3|549.7|551.54|549.94|551.54|549.94|551.3|549.7|0
1640884780000|2021-12-30 17:19:40|551.3|549.7|551.17|549.57|551.54|549.94|551.17|549.57|0
1640884790000|2021-12-30 17:19:50|551.3|549.7|551.3|549.7|551.3|549.7|551.05|549.45|0
1640884800000|2021-12-30 17:20:00|551.05|549.45|551.05|549.45|551.05|549.45|551.05|549.45|0
1640884820000|2021-12-30 17:20:20|551.3|549.7|551.29|549.69|551.3|549.7|551.29|549.69|0
1640884830000|2021-12-30 17:20:30|551.05|549.45|551.05|549.45|551.05|549.45|551.05|549.45|0
1640884840000|2021-12-30 17:20:40|551.29|549.69|551.05|549.45|551.29|549.69|551.05|549.45|0
1640884850000|2021-12-30 17:20:50|550.81|549.21|550.81|549.21|550.81|549.21|550.81|549.21|0
1640884860000|2021-12-30 17:21:00|550.56|548.96|550.68|549.08|550.81|549.21|550.56|548.96|0
1640884870000|2021-12-30 17:21:10|550.56|548.96|550.81|549.21|550.81|549.21|550.56|548.96|0
1640884880000|2021-12-30 17:21:20|551.05|549.45|550.81|549.21|551.05|549.45|550.81|549.21|0
1640884890000|2021-12-30 17:21:30|551.05|549.45|551.05|549.45|551.29|549.69|551.05|549.45|0
1640884900000|2021-12-30 17:21:40|551.29|549.69|551.29|549.69|551.29|549.69|551.29|549.69|0
1640884910000|2021-12-30 17:21:50|551.54|549.94|551.29|549.69|551.54|549.94|551.29|549.69|0
1640884920000|2021-12-30 17:22:00|551.54|549.94|551.29|549.69|551.54|549.94|551.05|549.45|0
1640884930000|2021-12-30 17:22:10|551.54|549.94|551.29|549.69|551.54|549.94|551.29|549.69|0
1640884940000|2021-12-30 17:22:20|551.05|549.45|551.29|549.69|551.29|549.69|551.05|549.45|0
1640884950000|2021-12-30 17:22:30|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640884970000|2021-12-30 17:22:50|551.29|549.69|551.29|549.69|551.29|549.69|551.05|549.45|0
1640884980000|2021-12-30 17:23:00|551.05|549.45|551.05|549.45|551.05|549.45|551.05|549.45|0
1640884990000|2021-12-30 17:23:10|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640885000000|2021-12-30 17:23:20|550.92|549.32|550.81|549.21|551.05|549.45|550.81|549.21|0
1640885010000|2021-12-30 17:23:30|551.05|549.45|550.81|549.21|551.05|549.45|550.81|549.21|0
1640885040000|2021-12-30 17:24:00|550.56|548.96|550.81|549.21|550.81|549.21|550.56|548.96|0
1640885050000|2021-12-30 17:24:10|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885060000|2021-12-30 17:24:20|550.81|549.21|550.81|549.21|550.81|549.21|550.56|548.96|0
1640885070000|2021-12-30 17:24:30|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885080000|2021-12-30 17:24:40|550.81|549.21|550.56|548.96|550.81|549.21|550.56|548.96|0
1640885100000|2021-12-30 17:25:00|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640885120000|2021-12-30 17:25:20|550.81|549.21|550.81|549.21|550.81|549.21|550.81|549.21|0
1640885140000|2021-12-30 17:25:40|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885150000|2021-12-30 17:25:50|550.81|549.21|550.81|549.21|550.81|549.21|550.56|548.96|0
1640885160000|2021-12-30 17:26:00|550.56|548.96|550.56|548.96|550.56|548.96|550.56|548.96|0
1640885170000|2021-12-30 17:26:10|550.32|548.72|550.56|548.96|550.56|548.96|550.32|548.72|0
1640885180000|2021-12-30 17:26:20|550.81|549.21|551.05|549.45|551.05|549.45|550.81|549.21|0
1640885210000|2021-12-30 17:26:50|551.29|549.69|551.29|549.69|551.29|549.69|551.29|549.69|0
1640885220000|2021-12-30 17:27:00|551.54|549.94|551.54|549.94|551.54|549.94|551.54|549.94|0
1640885230000|2021-12-30 17:27:10|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885240000|2021-12-30 17:27:20|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885250000|2021-12-30 17:27:30|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885260000|2021-12-30 17:27:40|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885300000|2021-12-30 17:28:20|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885310000|2021-12-30 17:28:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885320000|2021-12-30 17:28:40|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885330000|2021-12-30 17:28:50|552.27|550.67|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885340000|2021-12-30 17:29:00|552.27|550.67|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885360000|2021-12-30 17:29:20|552.27|550.67|552.27|550.67|552.27|550.67|552.27|550.67|0
1640885370000|2021-12-30 17:29:30|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640885390000|2021-12-30 17:29:50|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885400000|2021-12-30 17:30:00|552.63|551.03|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885410000|2021-12-30 17:30:10|552.27|550.67|552.27|550.67|552.27|550.67|552.27|550.67|0
1640885430000|2021-12-30 17:30:30|552.02|550.42|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885440000|2021-12-30 17:30:40|552.27|550.67|552.02|550.42|552.27|550.67|552.02|550.42|0
1640885480000|2021-12-30 17:31:20|552.27|550.67|552.27|550.67|552.27|550.67|552.27|550.67|0
1640885490000|2021-12-30 17:31:30|552.02|550.42|552.27|550.67|552.27|550.67|552.02|550.42|0
1640885550000|2021-12-30 17:32:30|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885580000|2021-12-30 17:33:00|551.9|550.3|552.02|550.42|552.27|550.67|551.9|550.3|0
1640885600000|2021-12-30 17:33:20|551.78|550.18|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885610000|2021-12-30 17:33:30|552.14|550.54|552.26|550.66|552.26|550.66|552.14|550.54|0
1640885620000|2021-12-30 17:33:40|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885630000|2021-12-30 17:33:50|552.26|550.66|552.02|550.42|552.26|550.66|552.02|550.42|0
1640885650000|2021-12-30 17:34:10|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885660000|2021-12-30 17:34:20|551.53|549.93|551.29|549.69|551.53|549.93|551.29|549.69|0
1640885690000|2021-12-30 17:34:50|551.53|549.93|551.53|549.93|551.53|549.93|551.53|549.93|0
1640885700000|2021-12-30 17:35:00|551.29|549.69|551.53|549.93|551.53|549.93|551.29|549.69|0
1640885710000|2021-12-30 17:35:10|551.78|550.18|551.53|549.93|551.78|550.18|551.53|549.93|0
1640885720000|2021-12-30 17:35:20|551.78|550.18|551.53|549.93|551.78|550.18|551.53|549.93|0
1640885730000|2021-12-30 17:35:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885740000|2021-12-30 17:35:40|552.02|550.42|551.89|550.29|552.02|550.42|551.78|550.18|0
1640885750000|2021-12-30 17:35:50|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885760000|2021-12-30 17:36:00|552.02|550.42|551.78|550.18|552.02|550.42|551.78|550.18|0
1640885770000|2021-12-30 17:36:10|551.53|549.93|551.53|549.93|551.53|549.93|551.53|549.93|0
1640885790000|2021-12-30 17:36:30|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885810000|2021-12-30 17:36:50|552.02|550.42|552.02|550.42|552.02|550.42|551.78|550.18|0
1640885830000|2021-12-30 17:37:10|551.78|550.18|551.78|550.18|551.78|550.18|551.78|550.18|0
1640885840000|2021-12-30 17:37:20|552.02|550.42|552.02|550.42|552.02|550.42|552.02|550.42|0
1640885860000|2021-12-30 17:37:40|552.26|550.66|552.02|550.42|552.26|550.66|552.02|550.42|0
1640885870000|2021-12-30 17:37:50|552.26|550.66|552.26|550.66|552.26|550.66|552.26|550.66|0
1640885880000|2021-12-30 17:38:00|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640885890000|2021-12-30 17:38:10|552.75|551.15|552.75|551.15|552.75|551.15|552.75|551.15|0
1640885900000|2021-12-30 17:38:20|552.51|550.91|552.26|550.66|552.51|550.91|552.26|550.66|0
1640885910000|2021-12-30 17:38:30|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640885920000|2021-12-30 17:38:40|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885930000|2021-12-30 17:38:50|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640885940000|2021-12-30 17:39:00|552.26|550.66|552.51|550.91|552.51|550.91|552.26|550.66|0
1640886010000|2021-12-30 17:40:10|552.26|550.66|552.26|550.66|552.26|550.66|552.26|550.66|0
1640886020000|2021-12-30 17:40:20|552.51|550.91|552.51|550.91|552.51|550.91|552.51|550.91|0
1640886030000|2021-12-30 17:40:30|552.26|550.66|552.51|550.91|552.51|550.91|552.26|550.66|0
1640886040000|2021-12-30 17:40:40|552.26|550.66|552.02|550.42|552.26|550.66|552.02|550.42|0
1640886050000|2021-12-30 17:40:50|552.26|550.66|552.51|550.91|552.51|550.91|552.26|550.66|0
1640886060000|2021-12-30 17:41:00|552.75|551.15|552.51|550.91|552.75|551.15|552.51|550.91|0
1640886080000|2021-12-30 17:41:20|552.75|551.15|552.75|551.15|552.75|551.15|552.75|551.15|0
1640886090000|2021-12-30 17:41:30|552.51|550.91|552.75|551.15|552.75|551.15|552.51|550.91|0
1640886100000|2021-12-30 17:41:40|552.99|551.39|552.99|551.39|552.99|551.39|552.99|551.39|0
1640886110000|2021-12-30 17:41:50|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640886120000|2021-12-30 17:42:00|552.99|551.39|552.99|551.39|552.99|551.39|552.99|551.39|0
1640886130000|2021-12-30 17:42:10|553.24|551.64|553.48|551.88|553.48|551.88|553.24|551.64|0
1640886150000|2021-12-30 17:42:30|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640886170000|2021-12-30 17:42:50|553.48|551.88|553.48|551.88|553.48|551.88|553.48|551.88|0
1640886180000|2021-12-30 17:43:00|553.24|551.64|553.48|551.88|553.48|551.88|553.24|551.64|0
1640886190000|2021-12-30 17:43:10|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640886200000|2021-12-30 17:43:20|553.35|551.75|553.48|551.88|553.48|551.88|553.35|551.75|0
1640886210000|2021-12-30 17:43:30|553.24|551.64|553.24|551.64|553.24|551.64|553.24|551.64|0
1640886220000|2021-12-30 17:43:40|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640886230000|2021-12-30 17:43:50|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886280000|2021-12-30 17:44:40|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886300000|2021-12-30 17:45:00|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886310000|2021-12-30 17:45:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886320000|2021-12-30 17:45:20|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886350000|2021-12-30 17:45:50|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886380000|2021-12-30 17:46:20|554.45|552.85|554.21|552.61|554.45|552.85|554.21|552.61|0
1640886420000|2021-12-30 17:47:00|553.97|552.37|554.21|552.61|554.21|552.61|553.97|552.37|0
1640886450000|2021-12-30 17:47:30|553.97|552.37|553.97|552.37|553.97|552.37|553.97|552.37|0
1640886460000|2021-12-30 17:47:40|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886470000|2021-12-30 17:47:50|553.97|552.37|554.21|552.61|554.21|552.61|553.97|552.37|0
1640886480000|2021-12-30 17:48:00|554.45|552.85|554.7|553.1|554.7|553.1|554.45|552.85|0
1640886490000|2021-12-30 17:48:10|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886510000|2021-12-30 17:48:30|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886530000|2021-12-30 17:48:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886540000|2021-12-30 17:49:00|554.7|553.1|554.45|552.85|554.7|553.1|554.45|552.85|0
1640886550000|2021-12-30 17:49:10|554.7|553.1|554.7|553.1|554.7|553.1|554.7|553.1|0
1640886560000|2021-12-30 17:49:20|554.94|553.34|554.7|553.1|554.94|553.34|554.7|553.1|0
1640886590000|2021-12-30 17:49:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886600000|2021-12-30 17:50:00|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886620000|2021-12-30 17:50:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886630000|2021-12-30 17:50:30|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886640000|2021-12-30 17:50:40|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886660000|2021-12-30 17:51:00|554.7|553.1|554.45|552.85|554.7|553.1|554.45|552.85|0
1640886680000|2021-12-30 17:51:20|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886690000|2021-12-30 17:51:30|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886700000|2021-12-30 17:51:40|554.21|552.61|553.96|552.36|554.21|552.61|553.96|552.36|0
1640886710000|2021-12-30 17:51:50|553.72|552.12|553.96|552.36|553.96|552.36|553.72|552.12|0
1640886720000|2021-12-30 17:52:00|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886730000|2021-12-30 17:52:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886740000|2021-12-30 17:52:20|554.45|552.85|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886750000|2021-12-30 17:52:30|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886760000|2021-12-30 17:52:40|554.32|552.72|554.21|552.61|554.32|552.72|554.21|552.61|0
1640886780000|2021-12-30 17:53:00|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886790000|2021-12-30 17:53:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886800000|2021-12-30 17:53:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886820000|2021-12-30 17:53:40|554.21|552.61|554.45|552.85|554.45|552.85|554.21|552.61|0
1640886830000|2021-12-30 17:53:50|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886840000|2021-12-30 17:54:00|554.45|552.85|554.69|553.09|554.69|553.09|554.45|552.85|0
1640886860000|2021-12-30 17:54:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886870000|2021-12-30 17:54:30|554.32|552.72|553.96|552.36|554.32|552.72|553.96|552.36|0
1640886890000|2021-12-30 17:54:50|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640886900000|2021-12-30 17:55:00|553.96|552.36|554.21|552.61|554.21|552.61|553.96|552.36|0
1640886910000|2021-12-30 17:55:10|553.96|552.36|554.21|552.61|554.21|552.61|553.96|552.36|0
1640886930000|2021-12-30 17:55:30|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886940000|2021-12-30 17:55:40|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886950000|2021-12-30 17:55:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640886970000|2021-12-30 17:56:10|554.21|552.61|554.21|552.61|554.21|552.61|554.21|552.61|0
1640886980000|2021-12-30 17:56:20|554.45|552.85|554.21|552.61|554.45|552.85|554.21|552.61|0
1640886990000|2021-12-30 17:56:30|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887020000|2021-12-30 17:57:00|554.69|553.09|554.45|552.85|554.69|553.09|554.45|552.85|0
1640887030000|2021-12-30 17:57:10|554.57|552.97|554.69|553.09|554.69|553.09|554.57|552.97|0
1640887070000|2021-12-30 17:57:50|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887090000|2021-12-30 17:58:10|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887110000|2021-12-30 17:58:30|554.94|553.34|555.18|553.58|555.18|553.58|554.69|553.09|0
1640887120000|2021-12-30 17:58:40|555.42|553.82|555.42|553.82|555.42|553.82|555.42|553.82|0
1640887140000|2021-12-30 17:59:00|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887160000|2021-12-30 17:59:20|554.94|553.34|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887170000|2021-12-30 17:59:30|555.42|553.82|555.18|553.58|555.42|553.82|555.18|553.58|0
1640887180000|2021-12-30 17:59:40|555.42|553.82|555.42|553.82|555.42|553.82|555.42|553.82|0
1640887210000|2021-12-30 18:00:10|555.18|553.58|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887220000|2021-12-30 18:00:20|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887230000|2021-12-30 18:00:30|555.18|553.58|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887240000|2021-12-30 18:00:40|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887250000|2021-12-30 18:00:50|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887270000|2021-12-30 18:01:10|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887280000|2021-12-30 18:01:20|555.18|553.58|554.94|553.34|555.18|553.58|554.94|553.34|0
1640887290000|2021-12-30 18:01:30|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887300000|2021-12-30 18:01:40|554.94|553.34|555.18|553.58|555.18|553.58|554.94|553.34|0
1640887340000|2021-12-30 18:02:20|554.94|553.34|554.94|553.34|554.94|553.34|554.94|553.34|0
1640887360000|2021-12-30 18:02:40|555.18|553.58|555.18|553.58|555.18|553.58|555.18|553.58|0
1640887370000|2021-12-30 18:02:50|555.05|553.45|554.94|553.34|555.05|553.45|554.94|553.34|0
1640887390000|2021-12-30 18:03:10|554.45|552.85|554.69|553.09|554.69|553.09|554.45|552.85|0
1640887400000|2021-12-30 18:03:20|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887420000|2021-12-30 18:03:40|554.69|553.09|554.69|553.09|554.69|553.09|554.69|553.09|0
1640887430000|2021-12-30 18:03:50|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887440000|2021-12-30 18:04:00|554.2|552.6|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887450000|2021-12-30 18:04:10|554.2|552.6|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887480000|2021-12-30 18:04:40|554.2|552.6|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887490000|2021-12-30 18:04:50|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887500000|2021-12-30 18:05:00|554.45|552.85|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887530000|2021-12-30 18:05:30|554.69|553.09|554.45|552.85|554.69|553.09|554.45|552.85|0
1640887560000|2021-12-30 18:06:00|554.69|553.09|554.69|553.09|554.69|553.09|554.69|553.09|0
1640887570000|2021-12-30 18:06:10|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887580000|2021-12-30 18:06:20|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887630000|2021-12-30 18:07:10|554.32|552.72|554.2|552.6|554.32|552.72|554.2|552.6|0
1640887660000|2021-12-30 18:07:40|553.96|552.36|553.96|552.36|553.96|552.36|553.96|552.36|0
1640887680000|2021-12-30 18:08:00|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887710000|2021-12-30 18:08:30|554.45|552.85|554.2|552.6|554.45|552.85|554.2|552.6|0
1640887720000|2021-12-30 18:08:40|554.45|552.85|554.45|552.85|554.45|552.85|554.45|552.85|0
1640887740000|2021-12-30 18:09:00|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640887750000|2021-12-30 18:09:10|554.45|552.85|554.45|552.85|554.45|552.85|554.2|552.6|0
1640887760000|2021-12-30 18:09:20|554.69|553.09|554.69|553.09|554.69|553.09|554.69|553.09|0
1640887770000|2021-12-30 18:09:30|554.93|553.33|555.18|553.58|555.18|553.58|554.93|553.33|0
1640887780000|2021-12-30 18:09:40|554.93|553.33|554.93|553.33|555.18|553.58|554.93|553.33|0
1640887800000|2021-12-30 18:10:00|554.45|552.85|554.2|552.6|554.45|552.85|554.2|552.6|0
1640887810000|2021-12-30 18:10:10|553.72|552.12|553.83|552.23|553.83|552.23|553.47|551.87|0
1640887820000|2021-12-30 18:10:20|553.72|552.12|553.72|552.12|553.72|552.12|553.47|551.87|0
1640887830000|2021-12-30 18:10:30|553.47|551.87|553.23|551.63|553.47|551.87|553.23|551.63|0
1640887840000|2021-12-30 18:10:40|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887850000|2021-12-30 18:10:50|553.72|552.12|553.72|552.12|553.72|552.12|553.72|552.12|0
1640887870000|2021-12-30 18:11:10|553.96|552.36|553.96|552.36|553.96|552.36|553.96|552.36|0
1640887880000|2021-12-30 18:11:20|553.72|552.12|553.72|552.12|553.96|552.36|553.72|552.12|0
1640887890000|2021-12-30 18:11:30|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887910000|2021-12-30 18:11:50|553.72|552.12|553.71|552.11|553.72|552.12|553.71|552.11|0
1640887920000|2021-12-30 18:12:00|553.47|551.87|553.71|552.11|553.71|552.11|553.47|551.87|0
1640887930000|2021-12-30 18:12:10|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887940000|2021-12-30 18:12:20|553.59|551.99|553.71|552.11|553.71|552.11|553.47|551.87|0
1640887950000|2021-12-30 18:12:30|553.47|551.87|553.71|552.11|553.71|552.11|553.47|551.87|0
1640887960000|2021-12-30 18:12:40|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640887990000|2021-12-30 18:13:10|553.23|551.63|553.23|551.63|553.47|551.87|553.23|551.63|0
1640888010000|2021-12-30 18:13:30|552.98|551.38|553.23|551.63|553.23|551.63|552.98|551.38|0
1640888020000|2021-12-30 18:13:40|552.98|551.38|553.23|551.63|553.23|551.63|552.98|551.38|0
1640888030000|2021-12-30 18:13:50|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888040000|2021-12-30 18:14:00|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888060000|2021-12-30 18:14:20|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888070000|2021-12-30 18:14:30|553.23|551.63|552.98|551.38|553.23|551.63|552.98|551.38|0
1640888080000|2021-12-30 18:14:40|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888100000|2021-12-30 18:15:00|552.98|551.38|553.23|551.63|553.23|551.63|552.98|551.38|0
1640888110000|2021-12-30 18:15:10|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888120000|2021-12-30 18:15:20|553.23|551.63|553.47|551.87|553.47|551.87|553.23|551.63|0
1640888130000|2021-12-30 18:15:30|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888160000|2021-12-30 18:16:00|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888170000|2021-12-30 18:16:10|553.23|551.63|553.23|551.63|553.23|551.63|553.23|551.63|0
1640888210000|2021-12-30 18:16:50|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640888220000|2021-12-30 18:17:00|553.23|551.63|553.23|551.63|553.34|551.74|553.23|551.63|0
1640888230000|2021-12-30 18:17:10|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888240000|2021-12-30 18:17:20|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888270000|2021-12-30 18:17:50|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888290000|2021-12-30 18:18:10|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888300000|2021-12-30 18:18:20|552.5|550.9|552.5|550.9|552.5|550.9|552.5|550.9|0
1640888320000|2021-12-30 18:18:40|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640888340000|2021-12-30 18:19:00|552.37|550.77|552.5|550.9|552.5|550.9|552.37|550.77|0
1640888350000|2021-12-30 18:19:10|552.25|550.65|552.01|550.41|552.25|550.65|552.01|550.41|0
1640888380000|2021-12-30 18:19:40|551.76|550.16|551.76|550.16|551.76|550.16|551.76|550.16|0
1640888390000|2021-12-30 18:19:50|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640888400000|2021-12-30 18:20:00|552.25|550.65|552.25|550.65|552.25|550.65|552.01|550.41|0
1640888410000|2021-12-30 18:20:10|552.49|550.89|552.74|551.14|552.74|551.14|552.49|550.89|0
1640888420000|2021-12-30 18:20:20|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888430000|2021-12-30 18:20:30|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640888440000|2021-12-30 18:20:40|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888450000|2021-12-30 18:20:50|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888470000|2021-12-30 18:21:10|552.25|550.65|552.25|550.65|552.49|550.89|552.25|550.65|0
1640888480000|2021-12-30 18:21:20|552.49|550.89|552.25|550.65|552.49|550.89|552.25|550.65|0
1640888500000|2021-12-30 18:21:40|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640888510000|2021-12-30 18:21:50|551.76|550.16|551.76|550.16|551.76|550.16|551.52|549.92|0
1640888520000|2021-12-30 18:22:00|552.01|550.41|552.01|550.41|552.01|550.41|552.01|550.41|0
1640888530000|2021-12-30 18:22:10|551.76|550.16|552.01|550.41|552.01|550.41|551.76|550.16|0
1640888540000|2021-12-30 18:22:20|552.25|550.65|552.25|550.65|552.25|550.65|552.01|550.41|0
1640888560000|2021-12-30 18:22:40|552.01|550.41|552.25|550.65|552.25|550.65|552.01|550.41|0
1640888570000|2021-12-30 18:22:50|552.49|550.89|552.25|550.65|552.49|550.89|552.25|550.65|0
1640888580000|2021-12-30 18:23:00|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888590000|2021-12-30 18:23:10|552.25|550.65|552.25|550.65|552.25|550.65|552.25|550.65|0
1640888610000|2021-12-30 18:23:30|552.74|551.14|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888620000|2021-12-30 18:23:40|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640888630000|2021-12-30 18:23:50|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888650000|2021-12-30 18:24:10|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640888660000|2021-12-30 18:24:20|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888670000|2021-12-30 18:24:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888690000|2021-12-30 18:24:50|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888700000|2021-12-30 18:25:00|552.98|551.38|552.98|551.38|553.22|551.62|552.98|551.38|0
1640888710000|2021-12-30 18:25:10|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640888720000|2021-12-30 18:25:20|552.98|551.38|553.22|551.62|553.22|551.62|552.98|551.38|0
1640888730000|2021-12-30 18:25:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640888740000|2021-12-30 18:25:40|552.74|551.14|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888750000|2021-12-30 18:25:50|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888770000|2021-12-30 18:26:10|552.98|551.38|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888780000|2021-12-30 18:26:20|552.74|551.14|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888810000|2021-12-30 18:26:50|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888870000|2021-12-30 18:27:50|552.98|551.38|552.98|551.38|552.98|551.38|552.74|551.14|0
1640888880000|2021-12-30 18:28:00|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888900000|2021-12-30 18:28:20|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888910000|2021-12-30 18:28:30|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888920000|2021-12-30 18:28:40|552.49|550.89|552.74|551.14|552.74|551.14|552.49|550.89|0
1640888930000|2021-12-30 18:28:50|552.49|550.89|552.49|550.89|552.49|550.89|552.49|550.89|0
1640888940000|2021-12-30 18:29:00|552.74|551.14|552.49|550.89|552.74|551.14|552.49|550.89|0
1640888960000|2021-12-30 18:29:20|552.74|551.14|552.74|551.14|552.74|551.14|552.74|551.14|0
1640888970000|2021-12-30 18:29:30|552.98|551.38|552.74|551.14|552.98|551.38|552.74|551.14|0
1640888990000|2021-12-30 18:29:50|552.49|550.89|552.74|551.14|552.74|551.14|552.49|550.89|0
1640889030000|2021-12-30 18:30:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889040000|2021-12-30 18:30:40|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889050000|2021-12-30 18:30:50|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640889060000|2021-12-30 18:31:00|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889070000|2021-12-30 18:31:10|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640889080000|2021-12-30 18:31:20|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889090000|2021-12-30 18:31:30|553.58|551.98|553.47|551.87|553.58|551.98|553.47|551.87|0
1640889100000|2021-12-30 18:31:40|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889120000|2021-12-30 18:32:00|553.47|551.87|553.47|551.87|553.47|551.87|553.47|551.87|0
1640889150000|2021-12-30 18:32:30|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889170000|2021-12-30 18:32:50|553.47|551.87|553.71|552.11|553.71|552.11|553.47|551.87|0
1640889180000|2021-12-30 18:33:00|553.95|552.35|553.71|552.11|553.95|552.35|553.71|552.11|0
1640889190000|2021-12-30 18:33:10|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889200000|2021-12-30 18:33:20|554.2|552.6|554.2|552.6|554.2|552.6|554.2|552.6|0
1640889210000|2021-12-30 18:33:30|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889270000|2021-12-30 18:34:30|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889280000|2021-12-30 18:34:40|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889300000|2021-12-30 18:35:00|553.71|552.11|553.95|552.35|553.95|552.35|553.71|552.11|0
1640889310000|2021-12-30 18:35:10|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889340000|2021-12-30 18:35:40|553.46|551.86|553.71|552.11|553.71|552.11|553.46|551.86|0
1640889350000|2021-12-30 18:35:50|553.46|551.86|553.71|552.11|553.71|552.11|553.46|551.86|0
1640889360000|2021-12-30 18:36:00|553.46|551.86|553.22|551.62|553.46|551.86|553.22|551.62|0
1640889370000|2021-12-30 18:36:10|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889380000|2021-12-30 18:36:20|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889390000|2021-12-30 18:36:30|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889400000|2021-12-30 18:36:40|553.22|551.62|553.22|551.62|553.22|551.62|552.98|551.38|0
1640889410000|2021-12-30 18:36:50|553.46|551.86|552.98|551.38|553.46|551.86|552.98|551.38|0
1640889430000|2021-12-30 18:37:10|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889440000|2021-12-30 18:37:20|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889450000|2021-12-30 18:37:30|552.73|551.13|552.73|551.13|552.73|551.13|552.73|551.13|0
1640889460000|2021-12-30 18:37:40|552.85|551.25|552.85|551.25|552.85|551.25|552.85|551.25|0
1640889470000|2021-12-30 18:37:50|552.98|551.38|552.98|551.38|553.09|551.49|552.98|551.38|0
1640889480000|2021-12-30 18:38:00|553.22|551.62|553.09|551.49|553.22|551.62|553.09|551.49|0
1640889490000|2021-12-30 18:38:10|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889500000|2021-12-30 18:38:20|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640889510000|2021-12-30 18:38:30|553.22|551.62|553.22|551.62|553.46|551.86|553.22|551.62|0
1640889520000|2021-12-30 18:38:40|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640889600000|2021-12-30 18:40:00|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889610000|2021-12-30 18:40:10|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889630000|2021-12-30 18:40:30|552.85|551.25|552.73|551.13|552.98|551.38|552.73|551.13|0
1640889640000|2021-12-30 18:40:40|552.98|551.38|552.73|551.13|552.98|551.38|552.73|551.13|0
1640889650000|2021-12-30 18:40:50|552.98|551.38|552.98|551.38|552.98|551.38|552.98|551.38|0
1640889660000|2021-12-30 18:41:00|553.22|551.62|553.22|551.62|553.22|551.62|552.98|551.38|0
1640889670000|2021-12-30 18:41:10|552.98|551.38|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889680000|2021-12-30 18:41:20|553.22|551.62|552.98|551.38|553.22|551.62|552.98|551.38|0
1640889690000|2021-12-30 18:41:30|553.22|551.62|553.22|551.62|553.22|551.62|553.22|551.62|0
1640889700000|2021-12-30 18:41:40|553.46|551.86|553.46|551.86|553.46|551.86|553.34|551.74|0
1640889730000|2021-12-30 18:42:10|553.58|551.98|553.71|552.11|553.71|552.11|553.58|551.98|0
1640889760000|2021-12-30 18:42:40|553.95|552.35|553.71|552.11|553.95|552.35|553.71|552.11|0
1640889780000|2021-12-30 18:43:00|553.46|551.86|553.46|551.86|553.46|551.86|553.46|551.86|0
1640889810000|2021-12-30 18:43:30|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889830000|2021-12-30 18:43:50|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889840000|2021-12-30 18:44:00|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889850000|2021-12-30 18:44:10|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889860000|2021-12-30 18:44:20|553.71|552.11|553.71|552.11|553.71|552.11|553.71|552.11|0
1640889890000|2021-12-30 18:44:50|553.95|552.35|553.95|552.35|553.95|552.35|553.95|552.35|0
1640889910000|2021-12-30 18:45:10|554.19|552.59|554.19|552.59|554.44|552.84|554.19|552.59|0
1640889930000|2021-12-30 18:45:30|554.44|552.84|554.44|552.84|554.44|552.84|554.44|552.84|0
1640889940000|2021-12-30 18:45:40|554.19|552.59|554.44|552.84|554.44|552.84|554.19|552.59|0
1640889960000|2021-12-30 18:46:00|554.31|552.71|554.19|552.59|554.44|552.84|554.19|552.59|0
1640889970000|2021-12-30 18:46:10|554.44|552.84|554.44|552.84|554.44|552.84|554.44|552.84|0
1640890000000|2021-12-30 18:46:40|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890030000|2021-12-30 18:47:10|554.44|552.84|554.68|553.08|554.68|553.08|554.44|552.84|0
1640890050000|2021-12-30 18:47:30|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890060000|2021-12-30 18:47:40|555.17|553.57|555.17|553.57|555.17|553.57|555.17|553.57|0
1640890080000|2021-12-30 18:48:00|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890120000|2021-12-30 18:48:40|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890130000|2021-12-30 18:48:50|554.44|552.84|554.19|552.59|554.44|552.84|554.19|552.59|0
1640890140000|2021-12-30 18:49:00|554.44|552.84|554.44|552.84|554.44|552.84|554.44|552.84|0
1640890160000|2021-12-30 18:49:20|554.43|552.83|554.43|552.83|554.43|552.83|554.43|552.83|0
1640890200000|2021-12-30 18:50:00|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890210000|2021-12-30 18:50:10|554.43|552.83|554.43|552.83|554.43|552.83|554.43|552.83|0
1640890220000|2021-12-30 18:50:20|554.68|553.08|554.68|553.08|554.68|553.08|554.68|553.08|0
1640890270000|2021-12-30 18:51:10|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890280000|2021-12-30 18:51:20|554.68|553.08|554.92|553.32|554.92|553.32|554.68|553.08|0
1640890290000|2021-12-30 18:51:30|555.17|553.57|555.17|553.57|555.17|553.57|555.17|553.57|0
1640890310000|2021-12-30 18:51:50|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1640890330000|2021-12-30 18:52:10|555.17|553.57|555.17|553.57|555.17|553.57|555.17|553.57|0
1640890340000|2021-12-30 18:52:20|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1640890400000|2021-12-30 18:53:20|555.34|553.74|555.58|553.98|555.58|553.98|555.34|553.74|0
1640890440000|2021-12-30 18:54:00|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1640890450000|2021-12-30 18:54:10|555.58|553.98|555.58|553.98|555.58|553.98|555.58|553.98|0
1640890460000|2021-12-30 18:54:20|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1640890520000|2021-12-30 18:55:20|555.1|553.5|555.1|553.5|555.1|553.5|555.1|553.5|0
1640890530000|2021-12-30 18:55:30|554.85|553.25|555.1|553.5|555.1|553.5|554.85|553.25|0
1640890540000|2021-12-30 18:55:40|554.85|553.25|555.1|553.5|555.1|553.5|554.85|553.25|0
1640890550000|2021-12-30 18:55:50|555.34|553.74|555.1|553.5|555.34|553.74|555.1|553.5|0
1640890580000|2021-12-30 18:56:20|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1640890590000|2021-12-30 18:56:30|555.1|553.5|555.1|553.5|555.1|553.5|555.1|553.5|0
1640890600000|2021-12-30 18:56:40|555.09|553.49|555.09|553.49|555.09|553.49|555.09|553.49|0
1640890610000|2021-12-30 18:56:50|555.34|553.74|555.09|553.49|555.34|553.74|555.09|553.49|0
1640890620000|2021-12-30 18:57:00|554.85|553.25|554.85|553.25|554.85|553.25|554.85|553.25|0
1640890630000|2021-12-30 18:57:10|555.09|553.49|555.09|553.49|555.09|553.49|555.09|553.49|0
1640890640000|2021-12-30 18:57:20|554.85|553.25|555.09|553.49|555.09|553.49|554.85|553.25|0
1640890670000|2021-12-30 18:57:50|554.85|553.25|554.85|553.25|554.85|553.25|554.85|553.25|0
1640890680000|2021-12-30 18:58:00|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640890690000|2021-12-30 18:58:10|554.72|553.12|554.72|553.12|554.72|553.12|554.72|553.12|0
1640890700000|2021-12-30 18:58:20|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640890710000|2021-12-30 18:58:30|554.36|552.76|554.36|552.76|554.36|552.76|554.12|552.52|0
1640890720000|2021-12-30 18:58:40|554.12|552.52|554.12|552.52|554.12|552.52|553.88|552.28|0
1640890730000|2021-12-30 18:58:50|553.88|552.28|553.88|552.28|553.88|552.28|553.88|552.28|0
1640890740000|2021-12-30 18:59:00|554.12|552.52|554.36|552.76|554.36|552.76|554.12|552.52|0
1640890750000|2021-12-30 18:59:10|554.61|553.01|554.61|553.01|554.61|553.01|554.61|553.01|0
1640890770000|2021-12-30 18:59:30|554.36|552.76|554.36|552.76|554.36|552.76|554.36|552.76|0
1640890790000|2021-12-30 18:59:50|554.61|553.01|554.36|552.76|554.61|553.01|554.36|552.76|0
1640890800000|2021-12-30 19:00:00|554.12|552.52|554.12|552.52|554.12|552.52|554.12|552.52|0
1640890810000|2021-12-30 19:00:10|553.88|552.28|554.12|552.52|554.12|552.52|553.88|552.28|0
1640890820000|2021-12-30 19:00:20|553.63|552.03|552.83|551.23|553.63|552.03|552.83|551.23|0
1640890830000|2021-12-30 19:00:30|553.08|551.48|553.08|551.48|553.08|551.48|552.83|551.23|0
1640890840000|2021-12-30 19:00:40|553.19|551.59|553.32|551.72|553.32|551.72|553.19|551.59|0
1640890850000|2021-12-30 19:00:50|553.08|551.48|552.83|551.23|553.08|551.48|552.83|551.23|0
1640890860000|2021-12-30 19:01:00|552.95|551.35|552.83|551.23|553.08|551.48|552.83|551.23|0
1640890870000|2021-12-30 19:01:10|552.59|550.99|552.34|550.74|552.59|550.99|552.34|550.74|0
1640890880000|2021-12-30 19:01:20|552.59|550.99|552.34|550.74|552.59|550.99|552.34|550.74|0
1640890890000|2021-12-30 19:01:30|551.37|549.77|550.39|548.79|551.37|549.77|550.39|548.79|0
1640890900000|2021-12-30 19:01:40|550.64|549.04|550.39|548.79|550.64|549.04|550.39|548.79|0
1640890910000|2021-12-30 19:01:50|550.15|548.55|550.15|548.55|550.39|548.79|550.15|548.55|0
1640890920000|2021-12-30 19:02:00|550.64|549.04|551.12|549.52|551.12|549.52|550.64|549.04|0
1640890930000|2021-12-30 19:02:10|551.37|549.77|551.61|550.01|551.61|550.01|551.37|549.77|0
1640890940000|2021-12-30 19:02:20|551.86|550.26|552.1|550.5|552.1|550.5|551.86|550.26|0
1640890950000|2021-12-30 19:02:30|552.34|550.74|552.59|550.99|552.59|550.99|552.34|550.74|0
1640890960000|2021-12-30 19:02:40|552.1|550.5|552.1|550.5|552.34|550.74|552.1|550.5|0
1640890970000|2021-12-30 19:02:50|552.34|550.74|551.86|550.26|552.34|550.74|551.86|550.26|0
1640890980000|2021-12-30 19:03:00|551.61|550.01|551.37|549.77|551.61|550.01|551.37|549.77|0
1640890990000|2021-12-30 19:03:10|551.61|550.01|551.61|550.01|551.86|550.26|551.61|550.01|0
1640891000000|2021-12-30 19:03:20|551.86|550.26|551.61|550.01|551.86|550.26|551.61|550.01|0
1640891010000|2021-12-30 19:03:30|551.37|549.77|551.12|549.52|551.37|549.77|551.12|549.52|0
1640891020000|2021-12-30 19:03:40|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891030000|2021-12-30 19:03:50|550.88|549.28|551.37|549.77|551.37|549.77|550.88|549.28|0
1640891040000|2021-12-30 19:04:00|551.12|549.52|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891050000|2021-12-30 19:04:10|551.37|549.77|551.61|550.01|551.61|550.01|551.37|549.77|0
1640891060000|2021-12-30 19:04:20|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891070000|2021-12-30 19:04:30|551.12|549.52|550.64|549.04|551.12|549.52|550.64|549.04|0
1640891080000|2021-12-30 19:04:40|551.12|549.52|550.88|549.28|551.12|549.52|550.88|549.28|0
1640891100000|2021-12-30 19:05:00|550.64|549.04|550.88|549.28|550.88|549.28|550.64|549.04|0
1640891110000|2021-12-30 19:05:10|550.64|549.04|550.88|549.28|550.88|549.28|550.64|549.04|0
1640891120000|2021-12-30 19:05:20|550.75|549.15|550.64|549.04|550.88|549.28|550.64|549.04|0
1640891140000|2021-12-30 19:05:40|550.39|548.79|550.39|548.79|550.64|549.04|550.39|548.79|0
1640891150000|2021-12-30 19:05:50|550.15|548.55|549.91|548.31|550.15|548.55|549.91|548.31|0
1640891160000|2021-12-30 19:06:00|550.15|548.55|550.15|548.55|550.15|548.55|550.15|548.55|0
1640891170000|2021-12-30 19:06:10|549.91|548.31|549.91|548.31|549.91|548.31|549.91|548.31|0
1640891180000|2021-12-30 19:06:20|549.66|548.06|549.91|548.31|549.91|548.31|549.66|548.06|0
1640891190000|2021-12-30 19:06:30|550.15|548.55|550.15|548.55|550.15|548.55|550.15|548.55|0
1640891200000|2021-12-30 19:06:40|550.39|548.79|550.39|548.79|550.39|548.79|550.39|548.79|0
1640891210000|2021-12-30 19:06:50|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891220000|2021-12-30 19:07:00|550.88|549.28|550.64|549.04|551.12|549.52|550.64|549.04|0
1640891230000|2021-12-30 19:07:10|550.88|549.28|550.64|549.04|550.88|549.28|550.64|549.04|0
1640891240000|2021-12-30 19:07:20|550.88|549.28|550.64|549.04|550.88|549.28|550.64|549.04|0
1640891250000|2021-12-30 19:07:30|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891270000|2021-12-30 19:07:50|550.88|549.28|551.12|549.52|551.12|549.52|550.88|549.28|0
1640891290000|2021-12-30 19:08:10|551.37|549.77|551.37|549.77|551.61|550.01|551.37|549.77|0
1640891300000|2021-12-30 19:08:20|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891310000|2021-12-30 19:08:30|551.97|550.37|552.1|550.5|552.1|550.5|551.85|550.25|0
1640891320000|2021-12-30 19:08:40|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891330000|2021-12-30 19:08:50|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891340000|2021-12-30 19:09:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891350000|2021-12-30 19:09:10|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891360000|2021-12-30 19:09:20|551.12|549.52|551.61|550.01|551.61|550.01|551.12|549.52|0
1640891370000|2021-12-30 19:09:30|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640891380000|2021-12-30 19:09:40|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891400000|2021-12-30 19:10:00|551.85|550.25|551.61|550.01|551.85|550.25|551.61|550.01|0
1640891410000|2021-12-30 19:10:10|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891430000|2021-12-30 19:10:30|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640891440000|2021-12-30 19:10:40|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891450000|2021-12-30 19:10:50|551.12|549.52|551.24|549.64|551.24|549.64|551.12|549.52|0
1640891460000|2021-12-30 19:11:00|551.37|549.77|551.61|550.01|551.61|550.01|551.37|549.77|0
1640891470000|2021-12-30 19:11:10|551.85|550.25|551.85|550.25|551.85|550.25|551.61|550.01|0
1640891490000|2021-12-30 19:11:30|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891500000|2021-12-30 19:11:40|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891510000|2021-12-30 19:11:50|551.61|550.01|551.37|549.77|551.61|550.01|551.37|549.77|0
1640891520000|2021-12-30 19:12:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891550000|2021-12-30 19:12:30|551.37|549.77|551.37|549.77|551.37|549.77|551.37|549.77|0
1640891560000|2021-12-30 19:12:40|551.12|549.52|551.12|549.52|551.37|549.77|551.12|549.52|0
1640891580000|2021-12-30 19:13:00|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640891590000|2021-12-30 19:13:10|550.63|549.03|550.63|549.03|550.63|549.03|550.63|549.03|0
1640891600000|2021-12-30 19:13:20|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1640891630000|2021-12-30 19:13:50|550.88|549.28|550.88|549.28|551.12|549.52|550.88|549.28|0
1640891640000|2021-12-30 19:14:00|551.12|549.52|550.88|549.28|551.12|549.52|550.88|549.28|0
1640891650000|2021-12-30 19:14:10|551.12|549.52|550.75|549.15|551.12|549.52|550.75|549.15|0
1640891660000|2021-12-30 19:14:20|550.88|549.28|550.88|549.28|550.88|549.28|550.88|549.28|0
1640891680000|2021-12-30 19:14:40|551.12|549.52|551.12|549.52|551.12|549.52|551.12|549.52|0
1640891700000|2021-12-30 19:15:00|551.37|549.77|551.37|549.77|551.37|549.77|551.12|549.52|0
1640891710000|2021-12-30 19:15:10|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640891720000|2021-12-30 19:15:20|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640891730000|2021-12-30 19:15:30|551.61|550.01|552.1|550.5|552.1|550.5|551.61|550.01|0
1640891740000|2021-12-30 19:15:40|552.34|550.74|552.1|550.5|552.34|550.74|552.1|550.5|0
1640891750000|2021-12-30 19:15:50|552.34|550.74|552.1|550.5|552.34|550.74|552.1|550.5|0
1640891780000|2021-12-30 19:16:20|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640891790000|2021-12-30 19:16:30|551.61|550.01|551.36|549.76|551.61|550.01|551.36|549.76|0
1640891800000|2021-12-30 19:16:40|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640891810000|2021-12-30 19:16:50|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640891840000|2021-12-30 19:17:20|552.1|550.5|551.85|550.25|552.1|550.5|551.85|550.25|0
1640891870000|2021-12-30 19:17:50|552.1|550.5|551.85|550.25|552.1|550.5|551.85|550.25|0
1640891880000|2021-12-30 19:18:00|552.1|550.5|551.61|550.01|552.1|550.5|551.61|550.01|0
1640891890000|2021-12-30 19:18:10|551.85|550.25|552.1|550.5|552.1|550.5|551.85|550.25|0
1640891930000|2021-12-30 19:18:50|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640891940000|2021-12-30 19:19:00|552.1|550.5|552.34|550.74|552.34|550.74|552.1|550.5|0
1640891950000|2021-12-30 19:19:10|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640891970000|2021-12-30 19:19:30|552.09|550.49|552.34|550.74|552.34|550.74|552.09|550.49|0
1640891980000|2021-12-30 19:19:40|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640891990000|2021-12-30 19:19:50|551.85|550.25|552.09|550.49|552.09|550.49|551.85|550.25|0
1640892000000|2021-12-30 19:20:00|551.85|550.25|551.61|550.01|551.85|550.25|551.61|550.01|0
1640892010000|2021-12-30 19:20:10|551.85|550.25|552.09|550.49|552.09|550.49|551.85|550.25|0
1640892030000|2021-12-30 19:20:30|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892040000|2021-12-30 19:20:40|552.09|550.49|551.85|550.25|552.09|550.49|551.85|550.25|0
1640892050000|2021-12-30 19:20:50|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640892060000|2021-12-30 19:21:00|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640892070000|2021-12-30 19:21:10|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892080000|2021-12-30 19:21:20|552.09|550.49|552.09|550.49|552.09|550.49|552.09|550.49|0
1640892100000|2021-12-30 19:21:40|551.85|550.25|552.09|550.49|552.09|550.49|551.85|550.25|0
1640892110000|2021-12-30 19:21:50|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640892120000|2021-12-30 19:22:00|552.09|550.49|552.34|550.74|552.34|550.74|551.85|550.25|0
1640892130000|2021-12-30 19:22:10|552.58|550.98|552.09|550.49|552.58|550.98|552.09|550.49|0
1640892150000|2021-12-30 19:22:30|551.85|550.25|551.85|550.25|551.85|550.25|551.85|550.25|0
1640892160000|2021-12-30 19:22:40|551.48|549.88|551.12|549.52|551.48|549.88|551.12|549.52|0
1640892170000|2021-12-30 19:22:50|551.24|549.64|551.36|549.76|551.36|549.76|551.24|549.64|0
1640892180000|2021-12-30 19:23:00|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640892210000|2021-12-30 19:23:30|551.61|550.01|551.36|549.76|551.61|550.01|551.36|549.76|0
1640892220000|2021-12-30 19:23:40|551.61|550.01|551.36|549.76|551.61|550.01|551.36|549.76|0
1640892230000|2021-12-30 19:23:50|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640892240000|2021-12-30 19:24:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640892250000|2021-12-30 19:24:10|551.36|549.76|551.12|549.52|551.36|549.76|551.12|549.52|0
1640892260000|2021-12-30 19:24:20|551.36|549.76|551.12|549.52|551.36|549.76|551.12|549.52|0
1640892270000|2021-12-30 19:24:30|551.36|549.76|551.36|549.76|551.36|549.76|551.36|549.76|0
1640892280000|2021-12-30 19:24:40|551.12|549.52|551.36|549.76|551.36|549.76|551.12|549.52|0
1640892300000|2021-12-30 19:25:00|551.61|550.01|551.61|550.01|551.61|550.01|551.61|550.01|0
1640892320000|2021-12-30 19:25:20|551.85|550.25|551.85|550.25|551.85|550.25|551.61|550.01|0
1640892330000|2021-12-30 19:25:30|551.61|550.01|551.85|550.25|551.85|550.25|551.61|550.01|0
1640892340000|2021-12-30 19:25:40|552.09|550.49|552.34|550.74|552.34|550.74|552.09|550.49|0
1640892350000|2021-12-30 19:25:50|552.45|550.85|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892360000|2021-12-30 19:26:00|552.34|550.74|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892380000|2021-12-30 19:26:20|552.34|550.74|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892400000|2021-12-30 19:26:40|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892410000|2021-12-30 19:26:50|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640892430000|2021-12-30 19:27:10|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892440000|2021-12-30 19:27:20|552.34|550.74|552.09|550.49|552.34|550.74|552.09|550.49|0
1640892460000|2021-12-30 19:27:40|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892470000|2021-12-30 19:27:50|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892480000|2021-12-30 19:28:00|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640892490000|2021-12-30 19:28:10|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892500000|2021-12-30 19:28:20|552.34|550.74|552.82|551.22|552.82|551.22|552.34|550.74|0
1640892510000|2021-12-30 19:28:30|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892530000|2021-12-30 19:28:50|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892540000|2021-12-30 19:29:00|552.34|550.74|552.58|550.98|552.58|550.98|552.34|550.74|0
1640892550000|2021-12-30 19:29:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892560000|2021-12-30 19:29:20|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640892570000|2021-12-30 19:29:30|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640892580000|2021-12-30 19:29:40|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640892600000|2021-12-30 19:30:00|553.07|551.47|552.82|551.22|553.07|551.47|552.82|551.22|0
1640892610000|2021-12-30 19:30:10|553.07|551.47|552.82|551.22|553.07|551.47|552.82|551.22|0
1640892620000|2021-12-30 19:30:20|552.58|550.98|552.09|550.49|552.58|550.98|552.09|550.49|0
1640892630000|2021-12-30 19:30:30|552.34|550.74|552.34|550.74|552.34|550.74|552.34|550.74|0
1640892640000|2021-12-30 19:30:40|552.09|550.49|552.34|550.74|552.34|550.74|552.09|550.49|0
1640892660000|2021-12-30 19:31:00|552.58|550.98|552.34|550.74|552.58|550.98|552.34|550.74|0
1640892670000|2021-12-30 19:31:10|552.58|550.98|553.07|551.47|553.07|551.47|552.58|550.98|0
1640892680000|2021-12-30 19:31:20|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640892710000|2021-12-30 19:31:50|553.31|551.71|553.07|551.47|553.31|551.71|553.07|551.47|0
1640892720000|2021-12-30 19:32:00|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640892740000|2021-12-30 19:32:20|553.18|551.58|553.07|551.47|553.18|551.58|553.07|551.47|0
1640892750000|2021-12-30 19:32:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892780000|2021-12-30 19:33:00|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640892790000|2021-12-30 19:33:10|552.82|551.22|553.07|551.47|553.07|551.47|552.82|551.22|0
1640892800000|2021-12-30 19:33:20|552.82|551.22|553.07|551.47|553.07|551.47|552.82|551.22|0
1640892810000|2021-12-30 19:33:30|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892830000|2021-12-30 19:33:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640892840000|2021-12-30 19:34:00|552.82|551.22|552.82|551.22|553.07|551.47|552.82|551.22|0
1640892850000|2021-12-30 19:34:10|552.58|550.98|552.58|550.98|552.82|551.22|552.58|550.98|0
1640892860000|2021-12-30 19:34:20|552.82|551.22|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892870000|2021-12-30 19:34:30|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1640892880000|2021-12-30 19:34:40|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640892900000|2021-12-30 19:35:00|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892910000|2021-12-30 19:35:10|553.07|551.47|552.82|551.22|553.07|551.47|552.58|550.98|0
1640892920000|2021-12-30 19:35:20|552.58|550.98|552.82|551.22|552.82|551.22|552.58|550.98|0
1640892950000|2021-12-30 19:35:50|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1640893000000|2021-12-30 19:36:40|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640893020000|2021-12-30 19:37:00|553.55|551.95|553.31|551.71|553.55|551.95|553.31|551.71|0
1640893030000|2021-12-30 19:37:10|553.55|551.95|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893050000|2021-12-30 19:37:30|553.8|552.2|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893070000|2021-12-30 19:37:50|553.8|552.2|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893090000|2021-12-30 19:38:10|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640893110000|2021-12-30 19:38:30|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640893140000|2021-12-30 19:39:00|553.31|551.71|553.55|551.95|553.55|551.95|553.31|551.71|0
1640893170000|2021-12-30 19:39:30|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640893180000|2021-12-30 19:39:40|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640893190000|2021-12-30 19:39:50|553.8|552.2|553.55|551.95|553.8|552.2|553.55|551.95|0
1640893200000|2021-12-30 19:40:00|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640893210000|2021-12-30 19:40:10|554.04|552.44|553.8|552.2|554.04|552.44|553.8|552.2|0
1640893230000|2021-12-30 19:40:30|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640893240000|2021-12-30 19:40:40|553.8|552.2|554.04|552.44|554.04|552.44|553.8|552.2|0
1640893290000|2021-12-30 19:41:30|554.28|552.68|554.04|552.44|554.28|552.68|554.04|552.44|0
1640893300000|2021-12-30 19:41:40|553.8|552.2|553.8|552.2|553.8|552.2|553.8|552.2|0
1640893310000|2021-12-30 19:41:50|554.04|552.44|554.28|552.68|554.28|552.68|554.04|552.44|0
1640893320000|2021-12-30 19:42:00|554.04|552.44|554.28|552.68|554.28|552.68|554.04|552.44|0
1640893340000|2021-12-30 19:42:20|554.04|552.44|554.16|552.56|554.16|552.56|554.04|552.44|0
1640893350000|2021-12-30 19:42:30|554.28|552.68|553.8|552.2|554.28|552.68|553.8|552.2|0
1640893360000|2021-12-30 19:42:40|554.04|552.44|554.04|552.44|554.04|552.44|553.8|552.2|0
1640893370000|2021-12-30 19:42:50|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893420000|2021-12-30 19:43:40|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893430000|2021-12-30 19:43:50|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893440000|2021-12-30 19:44:00|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893450000|2021-12-30 19:44:10|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640893470000|2021-12-30 19:44:30|555.01|553.41|555.01|553.41|555.01|553.41|555.01|553.41|0
1640893480000|2021-12-30 19:44:40|555.26|553.66|555.26|553.66|555.26|553.66|555.26|553.66|0
1640893490000|2021-12-30 19:44:50|555.01|553.41|555.01|553.41|555.01|553.41|555.01|553.41|0
1640893500000|2021-12-30 19:45:00|554.77|553.17|554.77|553.17|554.77|553.17|554.77|553.17|0
1640893510000|2021-12-30 19:45:10|555.01|553.41|554.77|553.17|555.01|553.41|554.77|553.17|0
1640893520000|2021-12-30 19:45:20|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893530000|2021-12-30 19:45:30|554.4|552.8|554.28|552.68|554.4|552.8|554.28|552.68|0
1640893540000|2021-12-30 19:45:40|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893550000|2021-12-30 19:45:50|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893560000|2021-12-30 19:46:00|554.53|552.93|554.53|552.93|554.53|552.93|554.53|552.93|0
1640893590000|2021-12-30 19:46:30|554.28|552.68|554.04|552.44|554.28|552.68|554.04|552.44|0
1640893600000|2021-12-30 19:46:40|554.28|552.68|554.28|552.68|554.28|552.68|554.28|552.68|0
1640893620000|2021-12-30 19:47:00|554.04|552.44|553.79|552.19|554.04|552.44|553.79|552.19|0
1640893660000|2021-12-30 19:47:40|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640893670000|2021-12-30 19:47:50|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640893680000|2021-12-30 19:48:00|554.04|552.44|554.04|552.44|554.04|552.44|554.04|552.44|0
1640893690000|2021-12-30 19:48:10|553.79|552.19|553.79|552.19|553.79|552.19|553.79|552.19|0
1640893700000|2021-12-30 19:48:20|553.55|551.95|553.06|551.46|553.55|551.95|553.06|551.46|0
1640893710000|2021-12-30 19:48:30|553.31|551.71|553.55|551.95|553.55|551.95|553.31|551.71|0
1640893750000|2021-12-30 19:49:10|553.31|551.71|553.31|551.71|553.31|551.71|553.31|551.71|0
1640893790000|2021-12-30 19:49:50|553.55|551.95|553.31|551.71|553.55|551.95|553.31|551.71|0
1640893800000|2021-12-30 19:50:00|553.55|551.95|553.55|551.95|553.55|551.95|553.55|551.95|0
1640893810000|2021-12-30 19:50:10|553.31|551.71|553.55|551.95|553.55|551.95|553.31|551.71|0
1640893830000|2021-12-30 19:50:30|553.31|551.71|553.31|551.71|553.55|551.95|553.31|551.71|0
1640893850000|2021-12-30 19:50:50|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640893860000|2021-12-30 19:51:00|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640893870000|2021-12-30 19:51:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640893880000|2021-12-30 19:51:20|553.06|551.46|553.3|551.7|553.3|551.7|553.06|551.46|0
1640893890000|2021-12-30 19:51:30|553.06|551.46|553.3|551.7|553.3|551.7|553.06|551.46|0
1640893900000|2021-12-30 19:51:40|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640893910000|2021-12-30 19:51:50|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640893920000|2021-12-30 19:52:00|552.57|550.97|552.57|550.97|552.82|551.22|552.57|550.97|0
1640893930000|2021-12-30 19:52:10|552.82|551.22|552.57|550.97|552.82|551.22|552.57|550.97|0
1640893940000|2021-12-30 19:52:20|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640893980000|2021-12-30 19:53:00|552.57|550.97|552.33|550.73|552.57|550.97|552.33|550.73|0
1640893990000|2021-12-30 19:53:10|552.09|550.49|552.09|550.49|552.33|550.73|552.09|550.49|0
1640894010000|2021-12-30 19:53:30|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640894020000|2021-12-30 19:53:40|552.57|550.97|552.82|551.22|552.82|551.22|552.57|550.97|0
1640894030000|2021-12-30 19:53:50|552.57|550.97|552.33|550.73|552.57|550.97|552.33|550.73|0
1640894040000|2021-12-30 19:54:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894050000|2021-12-30 19:54:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640894060000|2021-12-30 19:54:20|552.57|550.97|552.57|550.97|552.82|551.22|552.57|550.97|0
1640894100000|2021-12-30 19:55:00|552.33|550.73|552.57|550.97|552.57|550.97|552.33|550.73|0
1640894110000|2021-12-30 19:55:10|552.33|550.73|552.33|550.73|552.33|550.73|552.33|550.73|0
1640894120000|2021-12-30 19:55:20|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894130000|2021-12-30 19:55:30|552.33|550.73|552.82|551.22|552.82|551.22|552.33|550.73|0
1640894140000|2021-12-30 19:55:40|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894150000|2021-12-30 19:55:50|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640894160000|2021-12-30 19:56:00|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894170000|2021-12-30 19:56:10|552.69|551.09|552.82|551.22|552.82|551.22|552.69|551.09|0
1640894190000|2021-12-30 19:56:30|553.06|551.46|553.06|551.46|553.06|551.46|552.82|551.22|0
1640894200000|2021-12-30 19:56:40|552.82|551.22|552.82|551.22|553.06|551.46|552.82|551.22|0
1640894210000|2021-12-30 19:56:50|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894270000|2021-12-30 19:57:50|552.93|551.33|552.82|551.22|552.93|551.33|552.82|551.22|0
1640894280000|2021-12-30 19:58:00|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894310000|2021-12-30 19:58:30|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640894320000|2021-12-30 19:58:40|553.06|551.46|552.82|551.22|553.06|551.46|552.82|551.22|0
1640894330000|2021-12-30 19:58:50|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894340000|2021-12-30 19:59:00|552.82|551.22|553.06|551.46|553.06|551.46|552.82|551.22|0
1640894350000|2021-12-30 19:59:10|552.82|551.22|552.82|551.22|552.82|551.22|552.82|551.22|0
1640894360000|2021-12-30 19:59:20|553.06|551.46|552.82|551.22|553.06|551.46|552.82|551.22|0
1640894370000|2021-12-30 19:59:30|553.06|551.46|553.06|551.46|553.06|551.46|553.06|551.46|0
1640894380000|2021-12-30 19:59:40|553.3|551.7|553.3|551.7|553.3|551.7|553.3|551.7|0
1640894400000|2021-12-30 20:00:00|553.55|551.95|553.3|551.7|553.55|551.95|553.3|551.7|0
1640894410000|2021-12-30 20:00:10|553.06|551.46|552.81|551.21|553.06|551.46|552.81|551.21|0
1640894420000|2021-12-30 20:00:20|552.57|550.97|553.06|551.46|553.06|551.46|552.57|550.97|0
1640894430000|2021-12-30 20:00:30|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640894440000|2021-12-30 20:00:40|552.57|550.97|552.57|550.97|552.57|550.97|552.57|550.97|0
1640894450000|2021-12-30 20:00:50|552.81|551.21|552.81|551.21|552.81|551.21|552.81|551.21|0
1640894460000|2021-12-30 20:01:00|552.57|550.97|552.33|550.73|552.57|550.97|552.33|550.73|0
1640894470000|2021-12-30 20:01:10|552.44|550.84|551.6|550|552.57|550.97|551.6|550|0
1640894480000|2021-12-30 20:01:20|551.84|550.24|551.84|550.24|551.84|550.24|551.84|550.24|0
1640894490000|2021-12-30 20:01:30|551.6|550|551.35|549.75|551.6|550|551.35|549.75|0
1640894500000|2021-12-30 20:01:40|551.11|549.51|551.11|549.51|551.35|549.75|551.11|549.51|0
1640894510000|2021-12-30 20:01:50|551.23|549.63|551.35|549.75|551.35|549.75|551.23|549.63|0
1640894520000|2021-12-30 20:02:00|551.6|550|551.11|549.51|551.6|550|551.11|549.51|0
1640894530000|2021-12-30 20:02:10|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640894540000|2021-12-30 20:02:20|550.38|548.78|550.38|548.78|550.38|548.78|550.38|548.78|0
1640894550000|2021-12-30 20:02:30|550.49|548.89|550.38|548.78|550.49|548.89|550.38|548.78|0
1640894560000|2021-12-30 20:02:40|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640894570000|2021-12-30 20:02:50|550.62|549.02|550.38|548.78|550.62|549.02|550.38|548.78|0
1640894580000|2021-12-30 20:03:00|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640894590000|2021-12-30 20:03:10|549.89|548.29|549.89|548.29|549.89|548.29|549.89|548.29|0
1640894600000|2021-12-30 20:03:20|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640894610000|2021-12-30 20:03:30|550.38|548.78|550.62|549.02|550.62|549.02|550.38|548.78|0
1640894620000|2021-12-30 20:03:40|550.86|549.26|550.86|549.26|550.86|549.26|550.62|549.02|0
1640894630000|2021-12-30 20:03:50|551.11|549.51|551.35|549.75|551.35|549.75|551.11|549.51|0
1640894640000|2021-12-30 20:04:00|551.11|549.51|550.86|549.26|551.11|549.51|550.86|549.26|0
1640894650000|2021-12-30 20:04:10|551.11|549.51|551.11|549.51|551.11|549.51|551.11|549.51|0
1640894670000|2021-12-30 20:04:30|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640894680000|2021-12-30 20:04:40|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640894690000|2021-12-30 20:04:50|551.59|549.99|551.59|549.99|551.59|549.99|551.59|549.99|0
1640894700000|2021-12-30 20:05:00|551.35|549.75|551.35|549.75|551.59|549.99|551.35|549.75|0
1640894720000|2021-12-30 20:05:20|551.59|549.99|551.35|549.75|551.59|549.99|551.35|549.75|0
1640894730000|2021-12-30 20:05:30|551.59|549.99|551.59|549.99|551.84|550.24|551.59|549.99|0
1640894740000|2021-12-30 20:05:40|551.35|549.75|551.35|549.75|551.35|549.75|551.35|549.75|0
1640894760000|2021-12-30 20:06:00|551.11|549.51|551.11|549.51|551.22|549.62|551.11|549.51|0
1640894770000|2021-12-30 20:06:10|551.35|549.75|551.11|549.51|551.35|549.75|551.11|549.51|0
1640894780000|2021-12-30 20:06:20|551.35|549.75|551.11|549.51|551.35|549.75|551.11|549.51|0
1640894790000|2021-12-30 20:06:30|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640894800000|2021-12-30 20:06:40|551.11|549.51|551.11|549.51|551.11|549.51|551.11|549.51|0
1640894820000|2021-12-30 20:07:00|550.86|549.26|550.86|549.26|550.86|549.26|550.86|549.26|0
1640894850000|2021-12-30 20:07:30|550.62|549.02|550.38|548.78|550.62|549.02|550.38|548.78|0
1640894860000|2021-12-30 20:07:40|550.49|548.89|550.49|548.89|550.49|548.89|550.49|548.89|0
1640894870000|2021-12-30 20:07:50|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640894880000|2021-12-30 20:08:00|550.38|548.78|550.38|548.78|550.38|548.78|550.38|548.78|0
1640894900000|2021-12-30 20:08:20|550.62|549.02|550.38|548.78|550.62|549.02|550.38|548.78|0
1640894910000|2021-12-30 20:08:30|550.62|549.02|550.13|548.53|550.62|549.02|550.13|548.53|0
1640894920000|2021-12-30 20:08:40|550.38|548.78|550.38|548.78|550.38|548.78|550.38|548.78|0
1640894930000|2021-12-30 20:08:50|550.37|548.77|550.62|549.02|550.62|549.02|550.37|548.77|0
1640894940000|2021-12-30 20:09:00|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640894950000|2021-12-30 20:09:10|550.13|548.53|549.89|548.29|550.13|548.53|549.89|548.29|0
1640894960000|2021-12-30 20:09:20|549.64|548.04|550.13|548.53|550.13|548.53|549.64|548.04|0
1640894980000|2021-12-30 20:09:40|549.89|548.29|550.13|548.53|550.13|548.53|549.89|548.29|0
1640894990000|2021-12-30 20:09:50|549.89|548.29|549.89|548.29|549.89|548.29|549.89|548.29|0
1640895010000|2021-12-30 20:10:10|550.13|548.53|550.13|548.53|550.13|548.53|549.89|548.29|0
1640895020000|2021-12-30 20:10:20|549.89|548.29|549.16|547.56|549.89|548.29|549.16|547.56|0
1640895050000|2021-12-30 20:10:50|548.91|547.31|548.67|547.07|548.91|547.31|548.43|546.83|0
1640895060000|2021-12-30 20:11:00|548.18|546.58|548.18|546.58|548.18|546.58|547.69|546.09|0
1640895070000|2021-12-30 20:11:10|547.94|546.34|547.94|546.34|547.94|546.34|547.94|546.34|0
1640895080000|2021-12-30 20:11:20|548.18|546.58|548.43|546.83|548.43|546.83|548.18|546.58|0
1640895100000|2021-12-30 20:11:40|548.18|546.58|548.43|546.83|548.43|546.83|548.18|546.58|0
1640895110000|2021-12-30 20:11:50|548.67|547.07|548.18|546.58|548.67|547.07|547.94|546.34|0
1640895120000|2021-12-30 20:12:00|548.42|546.82|548.91|547.31|548.91|547.31|548.42|546.82|0
1640895130000|2021-12-30 20:12:10|549.16|547.56|549.16|547.56|549.16|547.56|549.16|547.56|0
1640895140000|2021-12-30 20:12:20|548.91|547.31|548.91|547.31|549.03|547.43|548.91|547.31|0
1640895150000|2021-12-30 20:12:30|548.67|547.07|548.67|547.07|548.67|547.07|548.42|546.82|0
1640895160000|2021-12-30 20:12:40|548.91|547.31|549.16|547.56|549.16|547.56|548.91|547.31|0
1640895170000|2021-12-30 20:12:50|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640895180000|2021-12-30 20:13:00|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640895190000|2021-12-30 20:13:10|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895200000|2021-12-30 20:13:20|548.91|547.31|548.67|547.07|548.91|547.31|548.67|547.07|0
1640895210000|2021-12-30 20:13:30|548.91|547.31|548.91|547.31|548.91|547.31|548.67|547.07|0
1640895220000|2021-12-30 20:13:40|549.16|547.56|548.91|547.31|549.16|547.56|548.91|547.31|0
1640895230000|2021-12-30 20:13:50|548.67|547.07|548.91|547.31|548.91|547.31|548.67|547.07|0
1640895240000|2021-12-30 20:14:00|549.16|547.56|548.91|547.31|549.16|547.56|548.91|547.31|0
1640895260000|2021-12-30 20:14:20|548.67|547.07|548.42|546.82|548.67|547.07|548.42|546.82|0
1640895270000|2021-12-30 20:14:30|548.18|546.58|548.18|546.58|548.42|546.82|548.18|546.58|0
1640895280000|2021-12-30 20:14:40|548.3|546.7|548.18|546.58|548.3|546.7|548.18|546.58|0
1640895290000|2021-12-30 20:14:50|548.3|546.7|548.67|547.07|548.67|547.07|548.3|546.7|0
1640895300000|2021-12-30 20:15:00|548.42|546.82|548.42|546.82|548.67|547.07|548.42|546.82|0
1640895310000|2021-12-30 20:15:10|548.18|546.58|548.67|547.07|548.67|547.07|548.18|546.58|0
1640895320000|2021-12-30 20:15:20|548.42|546.82|548.18|546.58|548.42|546.82|548.18|546.58|0
1640895350000|2021-12-30 20:15:50|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1640895370000|2021-12-30 20:16:10|548.67|547.07|548.67|547.07|548.67|547.07|548.67|547.07|0
1640895380000|2021-12-30 20:16:20|548.91|547.31|548.91|547.31|548.91|547.31|548.91|547.31|0
1640895400000|2021-12-30 20:16:40|548.67|547.07|548.67|547.07|548.67|547.07|548.67|547.07|0
1640895440000|2021-12-30 20:17:20|548.42|546.82|548.67|547.07|548.67|547.07|548.42|546.82|0
1640895450000|2021-12-30 20:17:30|548.91|547.31|548.91|547.31|548.91|547.31|548.91|547.31|0
1640895460000|2021-12-30 20:17:40|549.15|547.55|549.15|547.55|549.15|547.55|549.15|547.55|0
1640895470000|2021-12-30 20:17:50|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895480000|2021-12-30 20:18:00|549.15|547.55|549.89|548.29|549.89|548.29|549.15|547.55|0
1640895490000|2021-12-30 20:18:10|549.88|548.28|550.13|548.53|550.13|548.53|549.88|548.28|0
1640895500000|2021-12-30 20:18:20|550.37|548.77|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895540000|2021-12-30 20:19:00|550.37|548.77|550.37|548.77|550.37|548.77|550.13|548.53|0
1640895560000|2021-12-30 20:19:20|550.13|548.53|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895570000|2021-12-30 20:19:30|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895580000|2021-12-30 20:19:40|550.13|548.53|549.88|548.28|550.13|548.53|549.88|548.28|0
1640895590000|2021-12-30 20:19:50|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640895600000|2021-12-30 20:20:00|549.88|548.28|550.13|548.53|550.13|548.53|549.88|548.28|0
1640895610000|2021-12-30 20:20:10|550.37|548.77|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895620000|2021-12-30 20:20:20|550.37|548.77|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895630000|2021-12-30 20:20:30|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640895640000|2021-12-30 20:20:40|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895650000|2021-12-30 20:20:50|550.62|549.02|550.62|549.02|550.62|549.02|550.62|549.02|0
1640895660000|2021-12-30 20:21:00|550.37|548.77|550.37|548.77|550.62|549.02|550.37|548.77|0
1640895680000|2021-12-30 20:21:20|550.13|548.53|550.13|548.53|550.13|548.53|549.88|548.28|0
1640895690000|2021-12-30 20:21:30|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895720000|2021-12-30 20:22:00|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640895730000|2021-12-30 20:22:10|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895740000|2021-12-30 20:22:20|550.13|548.53|550.37|548.77|550.37|548.77|550.13|548.53|0
1640895750000|2021-12-30 20:22:30|550.13|548.53|550.13|548.53|550.13|548.53|550.13|548.53|0
1640895770000|2021-12-30 20:22:50|550.37|548.77|550.37|548.77|550.37|548.77|550.37|548.77|0
1640895780000|2021-12-30 20:23:00|550.13|548.53|550.13|548.53|550.37|548.77|550.13|548.53|0
1640895800000|2021-12-30 20:23:20|549.88|548.28|549.88|548.28|549.88|548.28|549.88|548.28|0
1640895840000|2021-12-30 20:24:00|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895850000|2021-12-30 20:24:10|549.15|547.55|548.67|547.07|549.15|547.55|548.67|547.07|0
1640895860000|2021-12-30 20:24:20|548.42|546.82|548.42|546.82|548.42|546.82|548.18|546.58|0
1640895870000|2021-12-30 20:24:30|548.18|546.58|548.42|546.82|548.42|546.82|548.18|546.58|0
1640895880000|2021-12-30 20:24:40|548.66|547.06|548.91|547.31|548.91|547.31|548.66|547.06|0
1640895890000|2021-12-30 20:24:50|549.15|547.55|548.66|547.06|549.15|547.55|548.66|547.06|0
1640895900000|2021-12-30 20:25:00|548.42|546.82|548.42|546.82|548.42|546.82|548.18|546.58|0
1640895910000|2021-12-30 20:25:10|548.91|547.31|548.42|546.82|548.91|547.31|548.42|546.82|0
1640895920000|2021-12-30 20:25:20|548.66|547.06|548.91|547.31|548.91|547.31|548.66|547.06|0
1640895930000|2021-12-30 20:25:30|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895940000|2021-12-30 20:25:40|549.64|548.04|549.64|548.04|549.88|548.28|549.64|548.04|0
1640895960000|2021-12-30 20:26:00|549.4|547.8|549.15|547.55|549.64|548.04|549.15|547.55|0
1640895970000|2021-12-30 20:26:10|549.64|548.04|549.64|548.04|549.64|548.04|549.15|547.55|0
1640895980000|2021-12-30 20:26:20|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640895990000|2021-12-30 20:26:30|549.64|548.04|549.64|548.04|549.88|548.28|549.64|548.04|0
1640896000000|2021-12-30 20:26:40|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1640896010000|2021-12-30 20:26:50|549.64|548.04|549.64|548.04|549.64|548.04|549.64|548.04|0
1640896020000|2021-12-30 20:27:00|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640896030000|2021-12-30 20:27:10|549.4|547.8|549.64|548.04|549.64|548.04|549.4|547.8|0
1640896040000|2021-12-30 20:27:20|549.4|547.8|549.4|547.8|549.4|547.8|549.15|547.55|0
1640896050000|2021-12-30 20:27:30|549.15|547.55|549.15|547.55|549.15|547.55|549.15|547.55|0
1640896060000|2021-12-30 20:27:40|548.91|547.31|548.91|547.31|548.91|547.31|548.91|547.31|0
1640896070000|2021-12-30 20:27:50|549.15|547.55|549.15|547.55|549.15|547.55|549.15|547.55|0
1640896080000|2021-12-30 20:28:00|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1640896090000|2021-12-30 20:28:10|548.42|546.82|548.66|547.06|548.66|547.06|548.42|546.82|0
1640896100000|2021-12-30 20:28:20|548.78|547.18|548.66|547.06|548.78|547.18|548.66|547.06|0
1640896110000|2021-12-30 20:28:30|548.42|546.82|548.42|546.82|548.66|547.06|548.42|546.82|0
1640896120000|2021-12-30 20:28:40|548.18|546.58|548.42|546.82|548.42|546.82|548.18|546.58|0
1640896130000|2021-12-30 20:28:50|548.66|547.06|547.93|546.33|548.66|547.06|547.93|546.33|0
1640896140000|2021-12-30 20:29:00|547.69|546.09|547.93|546.33|547.93|546.33|547.69|546.09|0
1640896150000|2021-12-30 20:29:10|548.18|546.58|547.93|546.33|548.18|546.58|547.93|546.33|0
1640896170000|2021-12-30 20:29:30|548.18|546.58|548.18|546.58|548.18|546.58|548.18|546.58|0
1640896180000|2021-12-30 20:29:40|547.93|546.33|548.18|546.58|548.18|546.58|547.93|546.33|0
1640896190000|2021-12-30 20:29:50|547.93|546.33|547.93|546.33|547.93|546.33|547.93|546.33|0
1640896200000|2021-12-30 20:30:00|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1640896210000|2021-12-30 20:30:10|548.66|547.06|548.66|547.06|548.91|547.31|548.66|547.06|0
1640896220000|2021-12-30 20:30:20|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1640896230000|2021-12-30 20:30:30|548.91|547.31|549.39|547.79|549.39|547.79|548.91|547.31|0
1640896240000|2021-12-30 20:30:40|549.15|547.55|549.15|547.55|549.39|547.79|549.15|547.55|0
1640896260000|2021-12-30 20:31:00|548.91|547.31|549.15|547.55|549.15|547.55|548.91|547.31|0
1640896270000|2021-12-30 20:31:10|548.91|547.31|548.42|546.82|548.91|547.31|548.42|546.82|0
1640896280000|2021-12-30 20:31:20|548.18|546.58|547.93|546.33|548.18|546.58|547.93|546.33|0
1640896290000|2021-12-30 20:31:30|547.69|546.09|547.2|545.6|547.69|546.09|547.2|545.6|0
1640896300000|2021-12-30 20:31:40|547.45|545.85|547.69|546.09|547.93|546.33|547.45|545.85|0
1640896310000|2021-12-30 20:31:50|547.44|545.84|547.69|546.09|547.69|546.09|547.44|545.84|0
1640896320000|2021-12-30 20:32:00|547.93|546.33|548.66|547.06|548.66|547.06|547.93|546.33|0
1640896330000|2021-12-30 20:32:10|548.54|546.94|548.66|547.06|548.66|547.06|548.42|546.82|0
1640896340000|2021-12-30 20:32:20|548.42|546.82|548.18|546.58|548.42|546.82|548.18|546.58|0
1640896350000|2021-12-30 20:32:30|548.42|546.82|548.42|546.82|548.66|547.06|548.42|546.82|0
1640896360000|2021-12-30 20:32:40|548.66|547.06|548.18|546.58|548.66|547.06|548.18|546.58|0
1640896370000|2021-12-30 20:32:50|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1640896380000|2021-12-30 20:33:00|548.18|546.58|548.18|546.58|548.42|546.82|548.18|546.58|0
1640896390000|2021-12-30 20:33:10|547.93|546.33|547.44|545.84|547.93|546.33|547.44|545.84|0
1640896410000|2021-12-30 20:33:30|547.69|546.09|547.44|545.84|547.69|546.09|547.44|545.84|0
1640896420000|2021-12-30 20:33:40|547.69|546.09|547.93|546.33|547.93|546.33|547.69|546.09|0
1640896430000|2021-12-30 20:33:50|547.69|546.09|547.69|546.09|547.69|546.09|547.69|546.09|0
1640896440000|2021-12-30 20:34:00|547.93|546.33|547.44|545.84|547.93|546.33|547.44|545.84|0
1640896460000|2021-12-30 20:34:20|547.69|546.09|547.69|546.09|547.69|546.09|547.69|546.09|0
1640896470000|2021-12-30 20:34:30|547.44|545.84|547.44|545.84|547.44|545.84|547.44|545.84|0
1640896480000|2021-12-30 20:34:40|547.2|545.6|547.2|545.6|547.32|545.72|547.2|545.6|0
1640896490000|2021-12-30 20:34:50|546.71|545.11|546.71|545.11|546.96|545.36|546.71|545.11|0
1640896500000|2021-12-30 20:35:00|546.47|544.87|546.47|544.87|546.47|544.87|546.47|544.87|0
1640896520000|2021-12-30 20:35:20|546.23|544.63|545.98|544.38|546.23|544.63|545.98|544.38|0
1640896530000|2021-12-30 20:35:30|545.74|544.14|545.98|544.38|545.98|544.38|545.74|544.14|0
1640896540000|2021-12-30 20:35:40|546.23|544.63|547.2|545.6|547.2|545.6|546.23|544.63|0
1640896550000|2021-12-30 20:35:50|546.96|545.36|547.2|545.6|547.2|545.6|546.96|545.36|0
1640896560000|2021-12-30 20:36:00|547.44|545.84|547.44|545.84|547.44|545.84|547.44|545.84|0
1640896570000|2021-12-30 20:36:10|546.96|545.36|546.71|545.11|546.96|545.36|546.71|545.11|0
1640896580000|2021-12-30 20:36:20|546.59|544.99|545.98|544.38|546.59|544.99|545.98|544.38|0
1640896590000|2021-12-30 20:36:30|545.86|544.26|545.74|544.14|545.98|544.38|545.74|544.14|0
1640896600000|2021-12-30 20:36:40|545.5|543.9|546.23|544.63|546.23|544.63|545.5|543.9|0
1640896610000|2021-12-30 20:36:50|545.98|544.38|546.96|545.36|546.96|545.36|545.98|544.38|0
1640896620000|2021-12-30 20:37:00|547.2|545.6|547.2|545.6|547.2|545.6|546.96|545.36|0
1640896630000|2021-12-30 20:37:10|546.96|545.36|546.96|545.36|547.2|545.6|546.96|545.36|0
1640896640000|2021-12-30 20:37:20|547.2|545.6|546.96|545.36|547.2|545.6|546.96|545.36|0
1640896650000|2021-12-30 20:37:30|546.71|545.11|546.71|545.11|546.71|545.11|546.71|545.11|0
1640896660000|2021-12-30 20:37:40|546.47|544.87|546.47|544.87|546.47|544.87|546.23|544.63|0
1640896670000|2021-12-30 20:37:50|546.71|545.11|546.47|544.87|546.71|545.11|546.47|544.87|0
1640896680000|2021-12-30 20:38:00|546.23|544.63|545.98|544.38|546.23|544.63|545.98|544.38|0
1640896690000|2021-12-30 20:38:10|545.74|544.14|545.74|544.14|545.74|544.14|545.74|544.14|0
1640896700000|2021-12-30 20:38:20|545.5|543.9|545.25|543.65|545.74|544.14|545.25|543.65|0
1640896710000|2021-12-30 20:38:30|545.5|543.9|545.5|543.9|545.74|544.14|545.5|543.9|0
1640896720000|2021-12-30 20:38:40|545.74|544.14|545.74|544.14|545.74|544.14|545.74|544.14|0
1640896730000|2021-12-30 20:38:50|545.49|543.89|545.98|544.38|545.98|544.38|545.49|543.89|0
1640896740000|2021-12-30 20:39:00|545.74|544.14|545.25|543.65|545.98|544.38|545.25|543.65|0
1640896750000|2021-12-30 20:39:10|545.01|543.41|545.49|543.89|545.49|543.89|545.01|543.41|0
1640896760000|2021-12-30 20:39:20|545.25|543.65|545.49|543.89|545.49|543.89|545.25|543.65|0
1640896770000|2021-12-30 20:39:30|545.74|544.14|545.74|544.14|545.74|544.14|545.49|543.89|0
1640896780000|2021-12-30 20:39:40|545.98|544.38|546.23|544.63|546.23|544.63|545.98|544.38|0
1640896790000|2021-12-30 20:39:50|545.98|544.38|545.98|544.38|545.98|544.38|545.98|544.38|0
1640896800000|2021-12-30 20:40:00|545.74|544.14|545.74|544.14|545.74|544.14|545.49|543.89|0
1640896820000|2021-12-30 20:40:20|545.49|543.89|545.49|543.89|545.49|543.89|545.49|543.89|0
1640896840000|2021-12-30 20:40:40|545.61|544.01|544.76|543.16|545.61|544.01|544.76|543.16|0
1640896850000|2021-12-30 20:40:50|545.01|543.41|544.76|543.16|545.01|543.41|544.76|543.16|0
1640896860000|2021-12-30 20:41:00|544.52|542.92|544.28|542.68|544.52|542.92|544.03|542.43|0
1640896870000|2021-12-30 20:41:10|544.03|542.43|544.28|542.68|544.52|542.92|544.03|542.43|0
1640896880000|2021-12-30 20:41:20|544.03|542.43|544.03|542.43|544.15|542.55|544.03|542.43|0
1640896890000|2021-12-30 20:41:30|543.79|542.19|543.79|542.19|543.79|542.19|543.55|541.95|0
1640896910000|2021-12-30 20:41:50|544.03|542.43|543.79|542.19|544.03|542.43|543.79|542.19|0
1640896920000|2021-12-30 20:42:00|544.03|542.43|543.3|541.7|544.03|542.43|543.3|541.7|0
1640896930000|2021-12-30 20:42:10|543.06|541.46|543.06|541.46|543.06|541.46|543.06|541.46|0
1640896940000|2021-12-30 20:42:20|542.82|541.22|541.84|540.24|542.82|541.22|541.84|540.24|0
1640896950000|2021-12-30 20:42:30|542.09|540.49|542.09|540.49|542.09|540.49|541.84|540.24|0
1640896960000|2021-12-30 20:42:40|541.84|540.24|541.84|540.24|541.84|540.24|541.36|539.76|0
1640896970000|2021-12-30 20:42:50|542.09|540.49|542.57|540.97|542.57|540.97|542.09|540.49|0
1640896980000|2021-12-30 20:43:00|542.82|541.22|543.55|541.95|543.55|541.95|542.82|541.22|0
1640896990000|2021-12-30 20:43:10|543.3|541.7|544.03|542.43|544.03|542.43|543.3|541.7|0
1640897000000|2021-12-30 20:43:20|544.28|542.68|543.79|542.19|544.28|542.68|543.79|542.19|0
1640897010000|2021-12-30 20:43:30|544.28|542.68|544.52|542.92|544.52|542.92|544.28|542.68|0
1640897020000|2021-12-30 20:43:40|544.28|542.68|544.03|542.43|544.28|542.68|544.03|542.43|0
1640897030000|2021-12-30 20:43:50|544.28|542.68|543.55|541.95|544.52|542.92|543.55|541.95|0
1640897040000|2021-12-30 20:44:00|543.3|541.7|542.82|541.22|543.3|541.7|542.57|540.97|0
1640897060000|2021-12-30 20:44:20|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640897070000|2021-12-30 20:44:30|542.33|540.73|542.82|541.22|542.82|541.22|542.33|540.73|0
1640897080000|2021-12-30 20:44:40|543.06|541.46|542.82|541.22|543.06|541.46|542.82|541.22|0
1640897090000|2021-12-30 20:44:50|542.57|540.97|542.57|540.97|542.57|540.97|542.57|540.97|0
1640897100000|2021-12-30 20:45:00|541.96|540.36|541.6|540|542.33|540.73|541.6|540|0
1640897110000|2021-12-30 20:45:10|541.36|539.76|540.14|538.54|541.36|539.76|540.14|538.54|0
1640897120000|2021-12-30 20:45:20|540.38|538.78|540.14|538.54|540.87|539.27|540.14|538.54|0
1640897130000|2021-12-30 20:45:30|540.87|539.27|540.63|539.03|540.87|539.27|540.63|539.03|0
1640897140000|2021-12-30 20:45:40|540.38|538.78|540.14|538.54|540.38|538.78|539.9|538.3|0
1640897150000|2021-12-30 20:45:50|540.38|538.78|540.14|538.54|540.38|538.78|540.14|538.54|0
1640897160000|2021-12-30 20:46:00|540.38|538.78|541.6|540|541.6|540|540.38|538.78|0
1640897170000|2021-12-30 20:46:10|542.09|540.49|542.57|540.97|542.57|540.97|541.84|540.24|0
1640897180000|2021-12-30 20:46:20|542.82|541.22|543.06|541.46|543.06|541.46|542.57|540.97|0
1640897190000|2021-12-30 20:46:30|542.82|541.22|542.82|541.22|542.82|541.22|542.82|541.22|0
1640897200000|2021-12-30 20:46:40|543.3|541.7|543.79|542.19|543.79|542.19|543.06|541.46|0
1640897210000|2021-12-30 20:46:50|543.55|541.95|543.55|541.95|543.55|541.95|543.55|541.95|0
1640897220000|2021-12-30 20:47:00|543.3|541.7|542.82|541.22|543.55|541.95|542.82|541.22|0
1640897230000|2021-12-30 20:47:10|542.57|540.97|542.33|540.73|542.82|541.22|542.33|540.73|0
1640897240000|2021-12-30 20:47:20|542.09|540.49|541.6|540|542.09|540.49|541.6|540|0
1640897250000|2021-12-30 20:47:30|541.84|540.24|542.57|540.97|542.57|540.97|541.84|540.24|0
1640897260000|2021-12-30 20:47:40|542.33|540.73|542.57|540.97|542.82|541.22|542.33|540.73|0
1640897270000|2021-12-30 20:47:50|542.82|541.22|542.82|541.22|542.82|541.22|542.82|541.22|0
1640897280000|2021-12-30 20:48:00|542.57|540.97|542.57|540.97|542.57|540.97|542.33|540.73|0
1640897290000|2021-12-30 20:48:10|542.33|540.73|541.6|540|542.33|540.73|541.6|540|0
1640897300000|2021-12-30 20:48:20|541.84|540.24|541.6|540|541.84|540.24|541.6|540|0
1640897310000|2021-12-30 20:48:30|540.87|539.27|540.87|539.27|540.87|539.27|540.63|539.03|0
1640897320000|2021-12-30 20:48:40|540.63|539.03|540.38|538.78|540.63|539.03|540.38|538.78|0
1640897330000|2021-12-30 20:48:50|540.14|538.54|539.9|538.3|540.14|538.54|539.9|538.3|0
1640897340000|2021-12-30 20:49:00|539.65|538.05|539.17|537.57|539.65|538.05|539.17|537.57|0
1640897350000|2021-12-30 20:49:10|538.92|537.32|538.31|536.71|538.92|537.32|538.31|536.71|0
1640897360000|2021-12-30 20:49:20|538.19|536.59|538.92|537.32|538.92|537.32|538.19|536.59|0
1640897370000|2021-12-30 20:49:30|539.41|537.81|539.65|538.05|539.65|538.05|539.41|537.81|0
1640897380000|2021-12-30 20:49:40|539.9|538.3|540.38|538.78|540.63|539.03|539.9|538.3|0
1640897390000|2021-12-30 20:49:50|540.63|539.03|540.63|539.03|540.63|539.03|540.63|539.03|0
1640897400000|2021-12-30 20:50:00|539.17|537.57|536.25|534.65|539.17|537.57|536.25|534.65|0
1640897410000|2021-12-30 20:50:10|535.76|534.16|536.74|535.14|536.74|535.14|534.79|533.19|0
1640897420000|2021-12-30 20:50:20|536.25|534.65|536.98|535.38|537.22|535.62|536.25|534.65|0
1640897430000|2021-12-30 20:50:30|537.22|535.62|537.46|535.86|537.46|535.86|536.74|535.14|0
1640897440000|2021-12-30 20:50:40|536.74|535.14|536.74|535.14|537.22|535.62|536.74|535.14|0
1640897450000|2021-12-30 20:50:50|536.25|534.65|536.74|535.14|536.74|535.14|536.25|534.65|0
1640897460000|2021-12-30 20:51:00|536.98|535.38|536.01|534.41|536.98|535.38|536.01|534.41|0
1640897470000|2021-12-30 20:51:10|535.76|534.16|535.52|533.92|536.01|534.41|535.52|533.92|0
1640897480000|2021-12-30 20:51:20|534.79|533.19|534.31|532.71|534.79|533.19|534.06|532.46|0
1640897490000|2021-12-30 20:51:30|534.79|533.19|533.58|531.98|534.79|533.19|533.58|531.98|0
1640897500000|2021-12-30 20:51:40|533.09|531.49|533.33|531.73|533.82|532.22|533.09|531.49|0
1640897510000|2021-12-30 20:51:50|532.61|531.01|533.33|531.73|533.33|531.73|532.61|531.01|0
1640897520000|2021-12-30 20:52:00|534.06|532.46|535.03|533.43|535.03|533.43|534.06|532.46|0
1640897530000|2021-12-30 20:52:10|534.79|533.19|534.31|532.71|534.79|533.19|534.31|532.71|0
1640897540000|2021-12-30 20:52:20|534.79|533.19|536.49|534.89|536.49|534.89|534.79|533.19|0
1640897550000|2021-12-30 20:52:30|536.73|535.13|537.71|536.11|537.71|536.11|536.73|535.13|0
1640897560000|2021-12-30 20:52:40|536.98|535.38|537.22|535.62|537.71|536.11|536.98|535.38|0
1640897570000|2021-12-30 20:52:50|537.46|535.86|537.46|535.86|537.46|535.86|537.22|535.62|0
1640897580000|2021-12-30 20:53:00|537.71|536.11|537.95|536.35|537.95|536.35|537.71|536.11|0
1640897590000|2021-12-30 20:53:10|538.44|536.84|537.71|536.11|538.44|536.84|537.71|536.11|0
1640897600000|2021-12-30 20:53:20|537.95|536.35|537.22|535.62|537.95|536.35|537.22|535.62|0
1640897610000|2021-12-30 20:53:30|537.46|535.86|539.17|537.57|539.17|537.57|537.22|535.62|0
1640897620000|2021-12-30 20:53:40|538.68|537.08|539.65|538.05|539.65|538.05|538.68|537.08|0
1640897630000|2021-12-30 20:53:50|539.89|538.29|538.68|537.08|539.89|538.29|538.68|537.08|0
1640897640000|2021-12-30 20:54:00|539.65|538.05|539.89|538.29|539.89|538.29|539.65|538.05|0
1640897650000|2021-12-30 20:54:10|539.65|538.05|539.89|538.29|539.89|538.29|539.41|537.81|0
1640897660000|2021-12-30 20:54:20|540.38|538.78|540.62|539.02|540.62|539.02|540.38|538.78|0
1640897670000|2021-12-30 20:54:30|540.14|538.54|539.41|537.81|540.14|538.54|539.41|537.81|0
1640897680000|2021-12-30 20:54:40|539.89|538.29|537.95|536.35|539.89|538.29|537.95|536.35|0
1640897690000|2021-12-30 20:54:50|536.98|535.38|536.01|534.41|536.98|535.38|535.76|534.16|0
1640897700000|2021-12-30 20:55:00|537.22|535.62|537.71|536.11|537.95|536.35|537.22|535.62|0
1640897710000|2021-12-30 20:55:10|537.46|535.86|537.22|535.62|537.71|536.11|537.22|535.62|0
1640897720000|2021-12-30 20:55:20|536.98|535.38|536|534.4|536.98|535.38|536|534.4|0
1640897730000|2021-12-30 20:55:30|535.76|534.16|535.76|534.16|535.76|534.16|535.28|533.68|0
1640897740000|2021-12-30 20:55:40|536|534.4|536.25|534.65|536.25|534.65|535.52|533.92|0
1640897750000|2021-12-30 20:55:50|536.49|534.89|536.49|534.89|536.49|534.89|536.25|534.65|0
1640897760000|2021-12-30 20:56:00|536.73|535.13|535.28|533.68|536.73|535.13|535.28|533.68|0
1640897770000|2021-12-30 20:56:10|535.52|533.92|534.55|532.95|535.52|533.92|534.55|532.95|0
1640897780000|2021-12-30 20:56:20|534.06|532.46|533.58|531.98|534.06|532.46|533.58|531.98|0
1640897790000|2021-12-30 20:56:30|533.33|531.73|534.06|532.46|534.06|532.46|533.33|531.73|0
1640897800000|2021-12-30 20:56:40|534.3|532.7|533.82|532.22|534.3|532.7|533.58|531.98|0
1640897810000|2021-12-30 20:56:50|533.58|531.98|533.58|531.98|533.82|532.22|533.58|531.98|0
1640897820000|2021-12-30 20:57:00|533.82|532.22|533.82|532.22|534.3|532.7|533.82|532.22|0
1640897830000|2021-12-30 20:57:10|533.58|531.98|532.12|530.52|533.58|531.98|532.12|530.52|0
1640897840000|2021-12-30 20:57:20|531.63|530.03|531.15|529.55|531.63|530.03|531.15|529.55|0
1640897850000|2021-12-30 20:57:30|530.42|528.82|531.63|530.03|531.63|530.03|530.18|528.58|0
1640897860000|2021-12-30 20:57:40|531.15|529.55|530.66|529.06|531.15|529.55|530.66|529.06|0
1640897870000|2021-12-30 20:57:50|530.42|528.82|531.39|529.79|531.63|530.03|530.42|528.82|0
1640897880000|2021-12-30 20:58:00|531.63|530.03|531.63|530.03|531.63|530.03|531.39|529.79|0
1640897890000|2021-12-30 20:58:10|532.12|530.52|530.42|528.82|532.12|530.52|530.42|528.82|0
1640897900000|2021-12-30 20:58:20|530.66|529.06|530.42|528.82|531.15|529.55|530.42|528.82|0
1640897910000|2021-12-30 20:58:30|530.9|529.3|531.15|529.55|531.15|529.55|530.9|529.3|0
1640897920000|2021-12-30 20:58:40|530.66|529.06|531.63|530.03|531.63|530.03|530.66|529.06|0
1640897930000|2021-12-30 20:58:50|532.36|530.76|533.09|531.49|533.58|531.98|532.36|530.76|0
1640897940000|2021-12-30 20:59:00|532.36|530.76|532.12|530.52|532.36|530.76|531.15|529.55|0
1640897950000|2021-12-30 20:59:10|530.99|529.39|530.26|528.66|530.99|529.39|530.26|528.66|0
1640897960000|2021-12-30 20:59:20|530.8|529.2|531.52|529.92|531.52|529.92|530.8|529.2|0
1640897970000|2021-12-30 20:59:30|532.49|530.89|534.19|532.59|534.68|533.08|532.49|530.89|0
1640897980000|2021-12-30 20:59:40|535.41|533.81|534.92|533.32|535.65|534.05|534.68|533.08|0
1640897990000|2021-12-30 20:59:50|535.89|534.29|535.16|533.56|535.89|534.29|534.92|533.32|0
1640898000000|2021-12-30 21:00:00|536.38|534.78|535.89|534.29|536.38|534.78|535.89|534.29|0
1640898010000|2021-12-30 21:00:10|534.68|533.08|535.41|533.81|535.41|533.81|534.68|533.08|0
1640898020000|2021-12-30 21:00:20|536.13|534.53|535.89|534.29|536.13|534.53|535.65|534.05|0
1640898030000|2021-12-30 21:00:30|535.65|534.05|536.06|534.46|536.06|534.46|535.65|534.05|0
1640898040000|2021-12-30 21:00:40|535.81|534.21|535.57|533.97|535.81|534.21|535.57|533.97|0
1640898050000|2021-12-30 21:00:50|535.81|534.21|536.79|535.19|536.79|535.19|535.81|534.21|0
1640898060000|2021-12-30 21:01:00|536.54|534.94|536.54|534.94|536.79|535.19|536.54|534.94|0
1640898070000|2021-12-30 21:01:10|536.3|534.7|536.06|534.46|536.54|534.94|536.06|534.46|0
1640898080000|2021-12-30 21:01:20|535.81|534.21|536.3|534.7|536.3|534.7|535.81|534.21|0
1640898090000|2021-12-30 21:01:30|536.54|534.94|536.3|534.7|536.54|534.94|536.3|534.7|0
1640898100000|2021-12-30 21:01:40|536.42|534.82|536.3|534.7|536.42|534.82|536.3|534.7|0
1640898110000|2021-12-30 21:01:50|536.06|534.46|536.3|534.7|536.3|534.7|536.06|534.46|0
1640898120000|2021-12-30 21:02:00|536.06|534.46|535.81|534.21|536.06|534.46|535.57|533.97|0
1640898130000|2021-12-30 21:02:10|535.33|533.73|534.36|532.76|535.33|533.73|534.36|532.76|0
1640898140000|2021-12-30 21:02:20|534.11|532.51|533.87|532.27|534.11|532.51|533.87|532.27|0
1640898150000|2021-12-30 21:02:30|533.63|532.03|533.39|531.79|533.63|532.03|533.39|531.79|0
1640898160000|2021-12-30 21:02:40|533.87|532.27|533.63|532.03|533.87|532.27|533.39|531.79|0
1640898170000|2021-12-30 21:02:50|533.87|532.27|534.11|532.51|534.11|532.51|533.87|532.27|0
1640898180000|2021-12-30 21:03:00|533.87|532.27|534.04|532.44|534.04|532.44|533.79|532.19|0
1640898200000|2021-12-30 21:03:20|533.55|531.95|532.82|531.22|533.55|531.95|532.82|531.22|0
1640898210000|2021-12-30 21:03:30|532.58|530.98|532.34|530.74|532.58|530.98|532.34|530.74|0
1640898220000|2021-12-30 21:03:40|532.58|530.98|532.58|530.98|532.58|530.98|532.34|530.74|0
1640898230000|2021-12-30 21:03:50|533.07|531.47|533.07|531.47|533.31|531.71|533.07|531.47|0
1640898240000|2021-12-30 21:04:00|532.82|531.22|532.82|531.22|532.82|531.22|532.82|531.22|0
1640898250000|2021-12-30 21:04:10|533.07|531.47|532.34|530.74|533.07|531.47|532.34|530.74|0
1640898260000|2021-12-30 21:04:20|532.82|531.22|532.82|531.22|532.82|531.22|532.58|530.98|0
1640898270000|2021-12-30 21:04:30|532.58|530.98|532.58|530.98|532.58|530.98|532.58|530.98|0
1640898280000|2021-12-30 21:04:40|532.34|530.74|532.58|530.98|532.58|530.98|532.34|530.74|0
1640898290000|2021-12-30 21:04:50|532.82|531.22|533.31|531.71|533.31|531.71|532.82|531.22|0
1640898300000|2021-12-30 21:05:00|532.45|530.85|532.58|530.98|532.58|530.98|532.45|530.85|0
1640898310000|2021-12-30 21:05:10|533.07|531.47|534.04|532.44|534.04|532.44|533.07|531.47|0
1640898320000|2021-12-30 21:05:20|533.79|532.19|533.55|531.95|533.79|532.19|533.55|531.95|0
1640898330000|2021-12-30 21:05:30|533.31|531.71|534.04|532.44|534.04|532.44|533.31|531.71|0
1640898340000|2021-12-30 21:05:40|534.28|532.68|533.79|532.19|534.28|532.68|533.79|532.19|0
1640898350000|2021-12-30 21:05:50|533.55|531.95|534.04|532.44|534.04|532.44|533.55|531.95|0
1640898360000|2021-12-30 21:06:00|534.28|532.68|534.04|532.44|534.28|532.68|533.79|532.19|0
1640898370000|2021-12-30 21:06:10|533.79|532.19|533.55|531.95|533.79|532.19|533.55|531.95|0
1640898380000|2021-12-30 21:06:20|533.79|532.19|533.79|532.19|533.79|532.19|533.79|532.19|0
1640898390000|2021-12-30 21:06:30|533.55|531.95|533.79|532.19|533.79|532.19|533.55|531.95|0
1640898400000|2021-12-30 21:06:40|533.55|531.95|533.55|531.95|533.55|531.95|533.31|531.71|0
1640898410000|2021-12-30 21:06:50|533.06|531.46|533.06|531.46|533.31|531.71|533.06|531.46|0
1640898420000|2021-12-30 21:07:00|532.82|531.22|533.06|531.46|533.06|531.46|532.82|531.22|0
1640898430000|2021-12-30 21:07:10|533.31|531.71|533.55|531.95|533.55|531.95|533.31|531.71|0
1640898440000|2021-12-30 21:07:20|533.79|532.19|533.55|531.95|533.79|532.19|533.55|531.95|0
1640898450000|2021-12-30 21:07:30|533.31|531.71|533.31|531.71|533.55|531.95|533.31|531.71|0
1640898460000|2021-12-30 21:07:40|533.55|531.95|533.79|532.19|533.79|532.19|533.55|531.95|0
1640898470000|2021-12-30 21:07:50|534.28|532.68|534.28|532.68|534.52|532.92|534.28|532.68|0
1640898480000|2021-12-30 21:08:00|534.04|532.44|533.79|532.19|534.04|532.44|533.79|532.19|0
1640898490000|2021-12-30 21:08:10|534.04|532.44|534.28|532.68|534.28|532.68|534.04|532.44|0
1640898500000|2021-12-30 21:08:20|534.52|532.92|535.01|533.41|535.01|533.41|534.28|532.68|0
1640898510000|2021-12-30 21:08:30|535.25|533.65|535.25|533.65|535.25|533.65|535.01|533.41|0
1640898520000|2021-12-30 21:08:40|535.49|533.89|535.01|533.41|535.49|533.89|535.01|533.41|0
1640898530000|2021-12-30 21:08:50|535.25|533.65|535.25|533.65|535.25|533.65|535.01|533.41|0
1640898540000|2021-12-30 21:09:00|535.49|533.89|535.49|533.89|535.74|534.14|535.49|533.89|0
1640898550000|2021-12-30 21:09:10|535.74|534.14|535.49|533.89|535.74|534.14|535.49|533.89|0
1640898560000|2021-12-30 21:09:20|534.76|533.16|535.01|533.41|535.01|533.41|534.76|533.16|0
1640898570000|2021-12-30 21:09:30|535.25|533.65|535.01|533.41|535.25|533.65|535.01|533.41|0
1640898580000|2021-12-30 21:09:40|535.25|533.65|535.49|533.89|535.49|533.89|535.01|533.41|0
1640898600000|2021-12-30 21:10:00|535.74|534.14|535.49|533.89|535.74|534.14|535.49|533.89|0
1640898610000|2021-12-30 21:10:10|535.74|534.14|536.22|534.62|536.22|534.62|535.49|533.89|0
1640898630000|2021-12-30 21:10:30|536.46|534.86|536.71|535.11|536.71|535.11|536.46|534.86|0
1640898640000|2021-12-30 21:10:40|536.46|534.86|536.71|535.11|536.71|535.11|536.46|534.86|0
1640898650000|2021-12-30 21:10:50|536.46|534.86|536.22|534.62|536.46|534.86|536.22|534.62|0
1640898660000|2021-12-30 21:11:00|536.46|534.86|536.71|535.11|536.71|535.11|536.46|534.86|0
1640898670000|2021-12-30 21:11:10|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1640898680000|2021-12-30 21:11:20|535.98|534.38|536.22|534.62|536.22|534.62|535.98|534.38|0
1640898700000|2021-12-30 21:11:40|535.98|534.38|535.98|534.38|535.98|534.38|535.98|534.38|0
1640898710000|2021-12-30 21:11:50|536.22|534.62|536.22|534.62|536.22|534.62|536.22|534.62|0
1640898720000|2021-12-30 21:12:00|535.98|534.38|535.98|534.38|535.98|534.38|535.98|534.38|0
1640898730000|2021-12-30 21:12:10|536.22|534.62|535.98|534.38|536.22|534.62|535.98|534.38|0
1640898740000|2021-12-30 21:12:20|536.22|534.62|535.98|534.38|536.22|534.62|535.98|534.38|0
1640898750000|2021-12-30 21:12:30|535.73|534.13|536.22|534.62|536.22|534.62|535.73|534.13|0
1640898760000|2021-12-30 21:12:40|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1640898770000|2021-12-30 21:12:50|536.22|534.62|536.71|535.11|536.71|535.11|536.22|534.62|0
1640898780000|2021-12-30 21:13:00|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640898790000|2021-12-30 21:13:10|537.19|535.59|537.19|535.59|537.44|535.84|537.19|535.59|0
1640898800000|2021-12-30 21:13:20|537.44|535.84|537.44|535.84|537.44|535.84|537.44|535.84|0
1640898810000|2021-12-30 21:13:30|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1640898820000|2021-12-30 21:13:40|537.44|535.84|537.19|535.59|537.44|535.84|537.19|535.59|0
1640898830000|2021-12-30 21:13:50|537.44|535.84|537.19|535.59|537.44|535.84|537.19|535.59|0
1640898840000|2021-12-30 21:14:00|536.71|535.11|536.71|535.11|536.95|535.35|536.71|535.11|0
1640898850000|2021-12-30 21:14:10|537.19|535.59|536.95|535.35|537.19|535.59|536.95|535.35|0
1640898860000|2021-12-30 21:14:20|536.71|535.11|536.71|535.11|536.71|535.11|536.71|535.11|0
1640898870000|2021-12-30 21:14:30|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1640898880000|2021-12-30 21:14:40|536.71|535.11|537.19|535.59|537.19|535.59|536.71|535.11|0
1640898890000|2021-12-30 21:14:50|536.95|535.35|537.19|535.59|537.19|535.59|536.95|535.35|0
1640898910000|2021-12-30 21:15:10|535.69|533.69|535.45|533.45|535.69|533.69|535.45|533.45|0
1640898920000|2021-12-30 21:15:20|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640898930000|2021-12-30 21:15:30|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640898940000|2021-12-30 21:15:40|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640898960000|2021-12-30 21:16:00|535.81|533.81|535.93|533.93|536.18|534.18|535.81|533.81|0
1640898970000|2021-12-30 21:16:10|535.69|533.69|535.45|533.45|535.69|533.69|535.45|533.45|0
1640898990000|2021-12-30 21:16:30|535.69|533.69|535.69|533.69|535.69|533.69|535.45|533.45|0
1640899000000|2021-12-30 21:16:40|535.56|533.56|535.45|533.45|535.56|533.56|535.45|533.45|0
1640899030000|2021-12-30 21:17:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899060000|2021-12-30 21:17:40|537.39|535.39|536.91|534.91|537.39|535.39|536.91|534.91|0
1640899070000|2021-12-30 21:17:50|537.15|535.15|536.91|534.91|537.15|535.15|536.91|534.91|0
1640899080000|2021-12-30 21:18:00|537.02|535.02|537.15|535.15|537.15|535.15|537.02|535.02|0
1640899100000|2021-12-30 21:18:20|536.91|534.91|536.91|534.91|536.91|534.91|536.91|534.91|0
1640899120000|2021-12-30 21:18:40|536.9|534.9|536.9|534.9|536.9|534.9|536.9|534.9|0
1640899140000|2021-12-30 21:19:00|537.15|535.15|536.9|534.9|537.15|535.15|536.9|534.9|0
1640899160000|2021-12-30 21:19:20|537.02|535.02|536.9|534.9|537.15|535.15|536.9|534.9|0
1640899170000|2021-12-30 21:19:30|536.66|534.66|536.66|534.66|536.66|534.66|536.66|534.66|0
1640899200000|2021-12-30 21:20:00|536.42|534.42|536.42|534.42|536.42|534.42|536.42|534.42|0
1640899210000|2021-12-30 21:20:10|536.18|534.18|535.93|533.93|536.18|534.18|535.69|533.69|0
1640899220000|2021-12-30 21:20:20|536.18|534.18|536.18|534.18|536.29|534.29|536.18|534.18|0
1640899240000|2021-12-30 21:20:40|536.66|534.66|536.66|534.66|536.66|534.66|536.66|534.66|0
1640899260000|2021-12-30 21:21:00|536.9|534.9|536.9|534.9|536.9|534.9|536.9|534.9|0
1640899270000|2021-12-30 21:21:10|536.66|534.66|536.66|534.66|536.66|534.66|536.66|534.66|0
1640899320000|2021-12-30 21:22:00|536.42|534.42|536.42|534.42|536.42|534.42|536.42|534.42|0
1640899330000|2021-12-30 21:22:10|536.17|534.17|536.17|534.17|536.17|534.17|536.17|534.17|0
1640899400000|2021-12-30 21:23:20|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899450000|2021-12-30 21:24:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899460000|2021-12-30 21:24:20|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899470000|2021-12-30 21:24:30|536.05|534.05|536.17|534.17|536.17|534.17|536.05|534.05|0
1640899490000|2021-12-30 21:24:50|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899520000|2021-12-30 21:25:20|536.05|534.05|536.17|534.17|536.17|534.17|536.05|534.05|0
1640899560000|2021-12-30 21:26:00|535.69|533.69|535.8|533.8|535.93|533.93|535.69|533.69|0
1640899570000|2021-12-30 21:26:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899580000|2021-12-30 21:26:20|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899600000|2021-12-30 21:26:40|535.56|533.56|535.93|533.93|535.93|533.93|535.56|533.56|0
1640899620000|2021-12-30 21:27:00|535.8|533.8|535.8|533.8|535.93|533.93|535.8|533.8|0
1640899630000|2021-12-30 21:27:10|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899650000|2021-12-30 21:27:30|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899660000|2021-12-30 21:27:40|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899710000|2021-12-30 21:28:30|535.44|533.44|535.69|533.69|535.69|533.69|535.44|533.44|0
1640899720000|2021-12-30 21:28:40|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640899730000|2021-12-30 21:28:50|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899750000|2021-12-30 21:29:10|535.44|533.44|535.69|533.69|535.69|533.69|535.44|533.44|0
1640899770000|2021-12-30 21:29:30|535.8|533.8|535.69|533.69|535.93|533.93|535.69|533.69|0
1640899780000|2021-12-30 21:29:40|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899820000|2021-12-30 21:30:20|535.69|533.69|535.69|533.69|535.69|533.69|535.69|533.69|0
1640899830000|2021-12-30 21:30:30|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899840000|2021-12-30 21:30:40|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640899850000|2021-12-30 21:30:50|534.96|532.96|535.2|533.2|535.2|533.2|534.96|532.96|0
1640899860000|2021-12-30 21:31:00|535.44|533.44|535.2|533.2|535.44|533.44|535.2|533.2|0
1640899880000|2021-12-30 21:31:20|534.96|532.96|535.44|533.44|535.44|533.44|534.96|532.96|0
1640899890000|2021-12-30 21:31:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640899920000|2021-12-30 21:32:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640899950000|2021-12-30 21:32:30|535.69|533.69|535.44|533.44|535.69|533.69|535.44|533.44|0
1640899960000|2021-12-30 21:32:40|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640899980000|2021-12-30 21:33:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900020000|2021-12-30 21:33:40|535.69|533.69|535.44|533.44|535.69|533.69|535.44|533.44|0
1640900050000|2021-12-30 21:34:10|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900060000|2021-12-30 21:34:20|534.96|532.96|534.96|532.96|534.96|532.96|534.96|532.96|0
1640900070000|2021-12-30 21:34:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900100000|2021-12-30 21:35:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900120000|2021-12-30 21:35:20|535.68|533.68|535.93|533.93|535.93|533.93|535.68|533.68|0
1640900150000|2021-12-30 21:35:50|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900170000|2021-12-30 21:36:10|536.41|534.41|536.17|534.17|536.41|534.41|536.17|534.17|0
1640900200000|2021-12-30 21:36:40|535.93|533.93|535.93|533.93|535.93|533.93|535.93|533.93|0
1640900220000|2021-12-30 21:37:00|536.17|534.17|536.17|534.17|536.17|534.17|536.17|534.17|0
1640900390000|2021-12-30 21:39:50|535.93|533.93|535.44|533.44|535.93|533.93|535.44|533.44|0
1640900410000|2021-12-30 21:40:10|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900430000|2021-12-30 21:40:30|534.95|532.95|535.2|533.2|535.2|533.2|534.95|532.95|0
1640900440000|2021-12-30 21:40:40|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640900490000|2021-12-30 21:41:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900510000|2021-12-30 21:41:50|535.07|533.07|534.95|532.95|535.07|533.07|534.95|532.95|0
1640900530000|2021-12-30 21:42:10|534.71|532.71|534.47|532.47|534.71|532.71|534.47|532.47|0
1640900550000|2021-12-30 21:42:30|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1640900580000|2021-12-30 21:43:00|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640900590000|2021-12-30 21:43:10|534.22|532.22|534.47|532.47|534.47|532.47|534.22|532.22|0
1640900610000|2021-12-30 21:43:30|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640900640000|2021-12-30 21:44:00|535.2|533.2|535.31|533.31|535.31|533.31|535.07|533.07|0
1640900650000|2021-12-30 21:44:10|535.2|533.2|535.68|533.68|535.68|533.68|535.2|533.2|0
1640900660000|2021-12-30 21:44:20|535.44|533.44|535.2|533.2|535.68|533.68|535.2|533.2|0
1640900670000|2021-12-30 21:44:30|534.95|532.95|535.2|533.2|535.2|533.2|534.95|532.95|0
1640900680000|2021-12-30 21:44:40|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640900700000|2021-12-30 21:45:00|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640900710000|2021-12-30 21:45:10|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900730000|2021-12-30 21:45:30|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900750000|2021-12-30 21:45:50|535.92|533.92|535.68|533.68|535.92|533.92|535.68|533.68|0
1640900760000|2021-12-30 21:46:00|535.8|533.8|535.8|533.8|535.8|533.8|535.8|533.8|0
1640900770000|2021-12-30 21:46:10|535.92|533.92|535.92|533.92|535.92|533.92|535.68|533.68|0
1640900790000|2021-12-30 21:46:30|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900800000|2021-12-30 21:46:40|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900830000|2021-12-30 21:47:10|535.55|533.55|535.44|533.44|535.55|533.55|535.44|533.44|0
1640900840000|2021-12-30 21:47:20|535.55|533.55|535.44|533.44|535.68|533.68|535.44|533.44|0
1640900860000|2021-12-30 21:47:40|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640900880000|2021-12-30 21:48:00|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640900890000|2021-12-30 21:48:10|535.19|533.19|534.95|532.95|535.19|533.19|534.95|532.95|0
1640900920000|2021-12-30 21:48:40|535.07|533.07|534.95|532.95|535.07|533.07|534.95|532.95|0
1640900940000|2021-12-30 21:49:00|535.19|533.19|534.95|532.95|535.19|533.19|534.95|532.95|0
1640900960000|2021-12-30 21:49:20|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640900970000|2021-12-30 21:49:30|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640900980000|2021-12-30 21:49:40|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1640901000000|2021-12-30 21:50:00|534.47|532.47|534.34|532.34|534.47|532.47|534.34|532.34|0
1640901010000|2021-12-30 21:50:10|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1640901030000|2021-12-30 21:50:30|534.58|532.58|534.58|532.58|534.58|532.58|534.58|532.58|0
1640901040000|2021-12-30 21:50:40|534.47|532.47|534.71|532.71|534.71|532.71|534.47|532.47|0
1640901050000|2021-12-30 21:50:50|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640901070000|2021-12-30 21:51:10|534.58|532.58|534.47|532.47|534.58|532.58|534.47|532.47|0
1640901080000|2021-12-30 21:51:20|534.58|532.58|534.71|532.71|534.71|532.71|534.58|532.58|0
1640901090000|2021-12-30 21:51:30|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1640901110000|2021-12-30 21:51:50|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1640901120000|2021-12-30 21:52:00|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640901140000|2021-12-30 21:52:20|534.82|532.82|534.95|532.95|534.95|532.95|534.82|532.82|0
1640901150000|2021-12-30 21:52:30|535.19|533.19|535.19|533.19|535.19|533.19|535.19|533.19|0
1640901170000|2021-12-30 21:52:50|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640901180000|2021-12-30 21:53:00|535.68|533.68|535.68|533.68|535.68|533.68|535.68|533.68|0
1640901190000|2021-12-30 21:53:10|535.44|533.44|535.44|533.44|535.44|533.44|535.44|533.44|0
1640901200000|2021-12-30 21:53:20|535.19|533.19|535.19|533.19|535.19|533.19|535.19|533.19|0
1640901240000|2021-12-30 21:54:00|534.95|532.95|535.19|533.19|535.19|533.19|534.95|532.95|0
1640901250000|2021-12-30 21:54:10|535.07|533.07|534.95|532.95|535.07|533.07|534.95|532.95|0
1640901260000|2021-12-30 21:54:20|534.71|532.71|534.46|532.46|534.71|532.71|534.46|532.46|0
1640901270000|2021-12-30 21:54:30|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1640901280000|2021-12-30 21:54:40|534.82|532.82|534.95|532.95|534.95|532.95|534.82|532.82|0
1640901300000|2021-12-30 21:55:00|534.82|532.82|534.71|532.71|534.82|532.82|534.71|532.71|0
1640901310000|2021-12-30 21:55:10|535.19|533.19|535.19|533.19|535.19|533.19|535.19|533.19|0
1640901320000|2021-12-30 21:55:20|535.44|533.44|535.68|533.68|535.68|533.68|535.44|533.44|0
1640901330000|2021-12-30 21:55:30|535.44|533.44|535.19|533.19|535.44|533.44|535.19|533.19|0
1640901360000|2021-12-30 21:56:00|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640901450000|2021-12-30 21:57:30|534.71|532.71|534.95|532.95|534.95|532.95|534.71|532.71|0
1640901460000|2021-12-30 21:57:40|534.82|532.82|534.71|532.71|534.82|532.82|534.71|532.71|0
1640901470000|2021-12-30 21:57:50|534.82|532.82|534.71|532.71|534.82|532.82|534.71|532.71|0
1640901480000|2021-12-30 21:58:00|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1640901510000|2021-12-30 21:58:30|535.19|533.19|535.43|533.43|535.43|533.43|535.19|533.19|0
1640901550000|2021-12-30 21:59:10|535.68|533.68|535.43|533.43|535.68|533.68|535.43|533.43|0
1640901580000|2021-12-30 21:59:40|535.31|533.31|535.19|533.19|535.31|533.31|535.19|533.19|0
1640901590000|2021-12-30 21:59:50|535.07|533.07|535.31|533.31|535.31|533.31|535.06|533.06|0
1640901600000|2021-12-30 22:00:00|535.09|533.09|535.02|533.02|535.09|533.09|535.02|533.02|0
1640901620000|2021-12-30 22:00:20|535.06|533.06|535.06|533.06|535.06|533.06|535.06|533.06|0
1640901640000|2021-12-30 22:00:40|535.05|533.05|535.05|533.05|535.05|533.05|535.05|533.05|0
1640901650000|2021-12-30 22:00:50|535.02|533.02|535.02|533.02|535.02|533.02|535.02|533.02|0
1640901680000|2021-12-30 22:01:20|535.09|533.09|535.09|533.09|535.09|533.09|535.09|533.09|0
1640901690000|2021-12-30 22:01:30|535.12|533.12|535.05|533.05|535.12|533.12|535.05|533.05|0
1640901730000|2021-12-30 22:02:10|535.02|533.02|535.02|533.02|535.02|533.02|535.02|533.02|0
1640901860000|2021-12-30 22:04:20|535.01|533.01|535.01|533.01|535.01|533.01|535.01|533.01|0
1640901930000|2021-12-30 22:05:30|535.12|533.12|535.12|533.12|535.12|533.12|535.12|533.12|0
1640901970000|2021-12-30 22:06:10|535.05|533.05|535.12|533.12|535.12|533.12|535.05|533.05|0
1640902000000|2021-12-30 22:06:40|535.31|533.31|535.31|533.31|535.31|533.31|535.31|533.31|0
1640902020000|2021-12-30 22:07:00|535.12|533.12|535.2|533.2|535.2|533.2|535.12|533.12|0
1640902040000|2021-12-30 22:07:20|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902060000|2021-12-30 22:07:40|535.4|533.4|535.47|533.47|535.47|533.47|535.4|533.4|0
1640902080000|2021-12-30 22:08:00|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902110000|2021-12-30 22:08:30|535.47|533.47|535.47|533.47|535.47|533.47|535.47|533.47|0
1640902120000|2021-12-30 22:08:40|535.36|533.36|535.65|533.65|535.65|533.65|535.36|533.36|0
1640902140000|2021-12-30 22:09:00|535.36|533.36|535.36|533.36|535.75|533.75|535.36|533.36|0
1640902200000|2021-12-30 22:10:00|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902220000|2021-12-30 22:10:20|535.36|533.36|535.36|533.36|535.36|533.36|535.36|533.36|0
1640902260000|2021-12-30 22:11:00|535.33|533.33|535.33|533.33|535.33|533.33|535.33|533.33|0
1640902280000|2021-12-30 22:11:20|535.27|533.27|535.27|533.27|535.27|533.27|535.27|533.27|0
1640902330000|2021-12-30 22:12:10|535.3|533.3|535.36|533.36|535.36|533.36|535.3|533.3|0
1640902370000|2021-12-30 22:12:50|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1640902380000|2021-12-30 22:13:00|535.36|533.36|535.36|533.36|535.36|533.36|535.36|533.36|0
1640902390000|2021-12-30 22:13:10|535.43|533.43|535.36|533.36|535.43|533.43|535.36|533.36|0
1640902400000|2021-12-30 22:13:20|535.33|533.33|535.33|533.33|535.33|533.33|535.33|533.33|0
1640902450000|2021-12-30 22:14:10|534.94|532.94|534.94|532.94|534.94|532.94|534.94|532.94|0
1640902460000|2021-12-30 22:14:20|534.77|532.77|534.77|532.77|534.77|532.77|534.77|532.77|0
1640902480000|2021-12-30 22:14:40|534.8|532.8|535.16|533.16|535.16|533.16|534.8|532.8|0
1640902490000|2021-12-30 22:14:50|535.05|533.05|535.05|533.05|535.05|533.05|535.05|533.05|0
1640902530000|2021-12-30 22:15:30|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1640902560000|2021-12-30 22:16:00|535.05|533.05|535.01|533.01|535.05|533.05|535.01|533.01|0
1640902570000|2021-12-30 22:16:10|535.05|533.05|535.47|533.47|535.47|533.47|535.05|533.05|0
1640902580000|2021-12-30 22:16:20|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640902610000|2021-12-30 22:16:50|535.09|533.09|535.12|533.12|535.16|533.16|535.09|533.09|0
1640902620000|2021-12-30 22:17:00|535.33|533.33|535.36|533.36|535.36|533.36|535.33|533.33|0
1640902640000|2021-12-30 22:17:20|535.16|533.16|535.2|533.2|535.2|533.2|535.16|533.16|0
1640902670000|2021-12-30 22:17:50|535.09|533.09|535.09|533.09|535.09|533.09|535.09|533.09|0
1640902740000|2021-12-30 22:19:00|534.9|532.9|534.9|532.9|534.9|532.9|534.9|532.9|0
1640902770000|2021-12-30 22:19:30|534.87|532.87|534.87|532.87|534.87|532.87|534.87|532.87|0
1640902780000|2021-12-30 22:19:40|534.59|532.59|534.59|532.59|534.59|532.59|534.59|532.59|0
1640902790000|2021-12-30 22:19:50|534.94|532.94|534.94|532.94|534.94|532.94|534.94|532.94|0
1640902810000|2021-12-30 22:20:10|535.01|533.01|534.98|532.98|535.01|533.01|534.94|532.94|0
1640902820000|2021-12-30 22:20:20|534.94|532.94|534.94|532.94|534.94|532.94|534.94|532.94|0
1640902830000|2021-12-30 22:20:30|535.09|533.09|535.09|533.09|535.09|533.09|535.09|533.09|0
1640902840000|2021-12-30 22:20:40|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1640902850000|2021-12-30 22:20:50|534.62|532.62|534.59|532.59|534.62|532.62|534.59|532.59|0
1640902890000|2021-12-30 22:21:30|534.9|532.9|534.9|532.9|534.9|532.9|534.9|532.9|0
1640902900000|2021-12-30 22:21:40|534.94|532.94|534.77|532.77|534.94|532.94|534.77|532.77|0
1640902910000|2021-12-30 22:21:50|534.66|532.66|534.41|532.41|534.66|532.66|534.41|532.41|0
1640902950000|2021-12-30 22:22:30|534.62|532.62|534.55|532.55|534.62|532.62|534.55|532.55|0
1640902960000|2021-12-30 22:22:40|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903010000|2021-12-30 22:23:30|534.66|532.66|534.66|532.66|534.66|532.66|534.66|532.66|0
1640903020000|2021-12-30 22:23:40|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903060000|2021-12-30 22:24:20|534.79|532.79|534.79|532.79|534.79|532.79|534.79|532.79|0
1640903070000|2021-12-30 22:24:30|534.83|532.83|534.83|532.83|534.83|532.83|534.83|532.83|0
1640903140000|2021-12-30 22:25:40|534.66|532.66|534.66|532.66|534.66|532.66|534.66|532.66|0
1640903310000|2021-12-30 22:28:30|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903320000|2021-12-30 22:28:40|534.76|532.76|534.76|532.76|534.76|532.76|534.76|532.76|0
1640903330000|2021-12-30 22:28:50|534.62|532.62|534.66|532.66|534.66|532.66|534.62|532.62|0
1640903340000|2021-12-30 22:29:00|534.79|532.79|534.79|532.79|534.79|532.79|534.79|532.79|0
1640903370000|2021-12-30 22:29:30|534.59|532.59|534.59|532.59|534.59|532.59|534.59|532.59|0
1640903400000|2021-12-30 22:30:00|534.55|532.55|534.55|532.55|534.55|532.55|534.55|532.55|0
1640903440000|2021-12-30 22:30:40|534.59|532.59|534.76|532.76|534.76|532.76|534.59|532.59|0
1640903450000|2021-12-30 22:30:50|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1640903460000|2021-12-30 22:31:00|534.69|532.69|534.69|532.69|534.69|532.69|534.69|532.69|0
1640903520000|2021-12-30 22:32:00|534.62|532.62|534.62|532.62|534.62|532.62|534.62|532.62|0
1640903540000|2021-12-30 22:32:20|534.59|532.59|534.59|532.59|534.59|532.59|534.59|532.59|0
1640903550000|2021-12-30 22:32:30|534.69|532.69|534.69|532.69|534.69|532.69|534.69|532.69|0
1640903660000|2021-12-30 22:34:20|534.68|532.68|534.68|532.68|534.68|532.68|534.68|532.68|0
1640903860000|2021-12-30 22:37:40|534.51|532.51|534.51|532.51|534.51|532.51|534.51|532.51|0
1640904180000|2021-12-30 22:43:00|534.55|532.55|534.55|532.55|534.55|532.55|534.55|532.55|0
1640904330000|2021-12-30 22:45:30|534.51|532.51|534.51|532.51|534.51|532.51|534.51|532.51|0
1640904390000|2021-12-30 22:46:30|534.55|532.55|534.51|532.51|534.55|532.55|534.51|532.51|0
1640904420000|2021-12-30 22:47:00|534.55|532.55|534.54|532.54|534.55|532.55|534.51|532.51|0
1640904590000|2021-12-30 22:49:50|534.76|532.76|534.93|532.93|534.93|532.93|534.76|532.76|0
1640904620000|2021-12-30 22:50:20|534.89|532.89|534.89|532.89|534.89|532.89|534.89|532.89|0
1640904660000|2021-12-30 22:51:00|534.93|532.93|534.93|532.93|534.93|532.93|534.93|532.93|0
1640904940000|2021-12-30 22:55:40|535.04|533.04|535.04|533.04|535.04|533.04|535.04|533.04|0
1640904950000|2021-12-30 22:55:50|535.08|533.08|534.97|532.97|535.08|533.08|534.97|532.97|0
1640904970000|2021-12-30 22:56:10|535.08|533.08|535.08|533.08|535.08|533.08|535.08|533.08|0
1640905020000|2021-12-30 22:57:00|535.04|533.04|535.04|533.04|535.04|533.04|535.04|533.04|0
1640905040000|2021-12-30 22:57:20|535|533|535|533|535|533|535|533|0
1640905080000|2021-12-30 22:58:00|534.93|532.93|534.93|532.93|534.93|532.93|534.93|532.93|0
1640905090000|2021-12-30 22:58:10|534.82|532.82|534.82|532.82|534.82|532.82|534.82|532.82|0
1640905100000|2021-12-30 22:58:20|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1640905120000|2021-12-30 22:58:40|534.86|532.86|534.86|532.86|534.86|532.86|534.86|532.86|0
1640905190000|2021-12-30 22:59:50|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1640905200000|2021-12-30 23:00:00|536.99|534.99|537.48|535.48|537.48|535.48|536.99|534.99|0
1640905210000|2021-12-30 23:00:10|537.72|535.72|537.6|535.6|537.72|535.72|537.6|535.6|0
1640905220000|2021-12-30 23:00:20|537.85|535.85|538.33|536.33|538.33|536.33|537.85|535.85|0
1640905230000|2021-12-30 23:00:30|538.09|536.09|537.36|535.36|538.09|536.09|537.36|535.36|0
1640905240000|2021-12-30 23:00:40|537.12|535.12|536.87|534.87|537.12|535.12|536.87|534.87|0
1640905250000|2021-12-30 23:00:50|536.99|534.99|537.12|535.12|537.12|535.12|536.99|534.99|0
1640905260000|2021-12-30 23:01:00|536.99|534.99|537.6|535.6|537.6|535.6|536.99|534.99|0
1640905270000|2021-12-30 23:01:10|537.48|535.48|537.85|535.85|537.85|535.85|537.48|535.48|0
1640905280000|2021-12-30 23:01:20|538.09|536.09|537.6|535.6|538.09|536.09|537.6|535.6|0
1640905300000|2021-12-30 23:01:40|537.48|535.48|537.36|535.36|537.48|535.48|537.36|535.36|0
1640905310000|2021-12-30 23:01:50|536.87|534.87|536.63|534.63|536.87|534.87|536.63|534.63|0
1640905320000|2021-12-30 23:02:00|536.87|534.87|536.63|534.63|536.87|534.87|536.63|534.63|0
1640905330000|2021-12-30 23:02:10|536.87|534.87|536.87|534.87|536.87|534.87|536.87|534.87|0
1640905340000|2021-12-30 23:02:20|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1640905370000|2021-12-30 23:02:50|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1640905380000|2021-12-30 23:03:00|536.87|534.87|536.63|534.63|536.87|534.87|536.63|534.63|0
1640905390000|2021-12-30 23:03:10|536.75|534.75|536.87|534.87|536.87|534.87|536.75|534.75|0
1640905410000|2021-12-30 23:03:30|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1640905420000|2021-12-30 23:03:40|536.75|534.75|536.75|534.75|536.75|534.75|536.75|534.75|0
1640905430000|2021-12-30 23:03:50|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1640905440000|2021-12-30 23:04:00|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1640905450000|2021-12-30 23:04:10|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1640905460000|2021-12-30 23:04:20|537.23|535.23|537.12|535.12|537.23|535.23|537.12|535.12|0
1640905470000|2021-12-30 23:04:30|537.23|535.23|537.36|535.36|537.36|535.36|537.12|535.12|0
1640905500000|2021-12-30 23:05:00|537.12|535.12|536.87|534.87|537.12|535.12|536.87|534.87|0
1640905520000|2021-12-30 23:05:20|536.99|534.99|536.99|534.99|536.99|534.99|536.99|534.99|0
1640905530000|2021-12-30 23:05:30|537.12|535.12|537.6|535.6|537.6|535.6|537.12|535.12|0
1640905540000|2021-12-30 23:05:40|537.48|535.48|537.6|535.6|537.6|535.6|537.48|535.48|0
1640905550000|2021-12-30 23:05:50|537.48|535.48|537.36|535.36|537.48|535.48|537.36|535.36|0
1640905560000|2021-12-30 23:06:00|537.48|535.48|537.84|535.84|537.84|535.84|537.23|535.23|0
1640905570000|2021-12-30 23:06:10|537.96|535.96|537.84|535.84|537.96|535.96|537.84|535.84|0
1640905580000|2021-12-30 23:06:20|537.96|535.96|538.09|536.09|538.09|536.09|537.96|535.96|0
1640905590000|2021-12-30 23:06:30|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640905610000|2021-12-30 23:06:50|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1640905620000|2021-12-30 23:07:00|537.84|535.84|537.96|535.96|537.96|535.96|537.84|535.84|0
1640905630000|2021-12-30 23:07:10|538.09|536.09|537.96|535.96|538.09|536.09|537.84|535.84|0
1640905640000|2021-12-30 23:07:20|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640905650000|2021-12-30 23:07:30|538.09|536.09|538.2|536.2|538.2|536.2|538.09|536.09|0
1640905660000|2021-12-30 23:07:40|538.33|536.33|538.09|536.09|538.33|536.33|538.09|536.09|0
1640905670000|2021-12-30 23:07:50|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640905680000|2021-12-30 23:08:00|537.6|535.6|537.6|535.6|537.6|535.6|537.47|535.47|0
1640905730000|2021-12-30 23:08:50|537.47|535.47|537.23|535.23|537.47|535.47|537.23|535.23|0
1640905740000|2021-12-30 23:09:00|537.36|535.36|537.23|535.23|537.36|535.36|537.23|535.23|0
1640905750000|2021-12-30 23:09:10|537.11|535.11|537.36|535.36|537.36|535.36|537.11|535.11|0
1640905760000|2021-12-30 23:09:20|537.6|535.6|537.47|535.47|537.6|535.6|537.47|535.47|0
1640905770000|2021-12-30 23:09:30|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640905790000|2021-12-30 23:09:50|537.36|535.36|537.23|535.23|537.36|535.36|537.23|535.23|0
1640905800000|2021-12-30 23:10:00|537.36|535.36|537.23|535.23|537.36|535.36|537.11|535.11|0
1640905810000|2021-12-30 23:10:10|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640905850000|2021-12-30 23:10:50|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640905860000|2021-12-30 23:11:00|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640905870000|2021-12-30 23:11:10|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640905890000|2021-12-30 23:11:30|537.72|535.72|537.72|535.72|537.72|535.72|537.72|535.72|0
1640905900000|2021-12-30 23:11:40|537.6|535.6|537.36|535.36|537.6|535.6|537.36|535.36|0
1640905910000|2021-12-30 23:11:50|537.47|535.47|537.6|535.6|537.6|535.6|537.47|535.47|0
1640905930000|2021-12-30 23:12:10|537.36|535.36|537.23|535.23|537.36|535.36|537.23|535.23|0
1640905950000|2021-12-30 23:12:30|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640905980000|2021-12-30 23:13:00|537.6|535.6|537.36|535.36|537.6|535.6|537.36|535.36|0
1640905990000|2021-12-30 23:13:10|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1640906000000|2021-12-30 23:13:20|537.36|535.36|537.36|535.36|537.47|535.47|537.36|535.36|0
1640906040000|2021-12-30 23:14:00|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906050000|2021-12-30 23:14:10|537.23|535.23|537.36|535.36|537.36|535.36|537.23|535.23|0
1640906090000|2021-12-30 23:14:50|537.47|535.47|537.11|535.11|537.47|535.47|537.11|535.11|0
1640906100000|2021-12-30 23:15:00|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640906130000|2021-12-30 23:15:30|537.47|535.47|537.36|535.36|537.47|535.47|537.36|535.36|0
1640906140000|2021-12-30 23:15:40|537.47|535.47|537.6|535.6|537.6|535.6|537.47|535.47|0
1640906150000|2021-12-30 23:15:50|537.36|535.36|537.36|535.36|537.47|535.47|537.36|535.36|0
1640906160000|2021-12-30 23:16:00|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640906170000|2021-12-30 23:16:10|537.36|535.36|537.36|535.36|537.36|535.36|537.36|535.36|0
1640906200000|2021-12-30 23:16:40|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906210000|2021-12-30 23:16:50|536.87|534.87|536.74|534.74|536.87|534.87|536.63|534.63|0
1640906220000|2021-12-30 23:17:00|536.87|534.87|537.11|535.11|537.11|535.11|536.87|534.87|0
1640906240000|2021-12-30 23:17:20|537.35|535.35|537.35|535.35|537.35|535.35|537.35|535.35|0
1640906250000|2021-12-30 23:17:30|537.6|535.6|537.84|535.84|537.84|535.84|537.6|535.6|0
1640906260000|2021-12-30 23:17:40|538.08|536.08|538.08|536.08|538.2|536.2|538.08|536.08|0
1640906270000|2021-12-30 23:17:50|538.33|536.33|537.96|535.96|538.33|536.33|537.96|535.96|0
1640906280000|2021-12-30 23:18:00|537.84|535.84|538.08|536.08|538.08|536.08|537.84|535.84|0
1640906290000|2021-12-30 23:18:10|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1640906300000|2021-12-30 23:18:20|537.96|535.96|537.84|535.84|537.96|535.96|537.84|535.84|0
1640906310000|2021-12-30 23:18:30|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1640906320000|2021-12-30 23:18:40|537.84|535.84|538.08|536.08|538.08|536.08|537.84|535.84|0
1640906330000|2021-12-30 23:18:50|538.33|536.33|538.33|536.33|538.33|536.33|538.33|536.33|0
1640906340000|2021-12-30 23:19:00|538.08|536.08|538.08|536.08|538.08|536.08|538.08|536.08|0
1640906350000|2021-12-30 23:19:10|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640906360000|2021-12-30 23:19:20|537.35|535.35|537.35|535.35|537.35|535.35|537.35|535.35|0
1640906370000|2021-12-30 23:19:30|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1640906380000|2021-12-30 23:19:40|537.35|535.35|537.35|535.35|537.6|535.6|537.35|535.35|0
1640906420000|2021-12-30 23:20:20|537.47|535.47|537.35|535.35|537.47|535.47|537.35|535.35|0
1640906440000|2021-12-30 23:20:40|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906450000|2021-12-30 23:20:50|537.23|535.23|537.35|535.35|537.35|535.35|537.23|535.23|0
1640906460000|2021-12-30 23:21:00|537.23|535.23|537.23|535.23|537.23|535.23|537.23|535.23|0
1640906470000|2021-12-30 23:21:10|537.35|535.35|537.23|535.23|537.35|535.35|537.11|535.11|0
1640906480000|2021-12-30 23:21:20|537.11|535.11|537.23|535.23|537.35|535.35|537.11|535.11|0
1640906490000|2021-12-30 23:21:30|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906520000|2021-12-30 23:22:00|536.98|534.98|537.11|535.11|537.11|535.11|536.98|534.98|0
1640906530000|2021-12-30 23:22:10|537.23|535.23|537.11|535.11|537.35|535.35|537.11|535.11|0
1640906540000|2021-12-30 23:22:20|536.87|534.87|537.11|535.11|537.11|535.11|536.87|534.87|0
1640906550000|2021-12-30 23:22:30|536.98|534.98|536.98|534.98|536.98|534.98|536.98|534.98|0
1640906560000|2021-12-30 23:22:40|536.87|534.87|536.62|534.62|536.87|534.87|536.62|534.62|0
1640906570000|2021-12-30 23:22:50|536.87|534.87|536.87|534.87|536.87|534.87|536.87|534.87|0
1640906590000|2021-12-30 23:23:10|536.98|534.98|536.98|534.98|536.98|534.98|536.98|534.98|0
1640906600000|2021-12-30 23:23:20|536.87|534.87|536.62|534.62|536.87|534.87|536.62|534.62|0
1640906610000|2021-12-30 23:23:30|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1640906620000|2021-12-30 23:23:40|536.5|534.5|536.62|534.62|536.62|534.62|536.5|534.5|0
1640906630000|2021-12-30 23:23:50|536.87|534.87|537.11|535.11|537.11|535.11|536.87|534.87|0
1640906640000|2021-12-30 23:24:00|536.87|534.87|536.87|534.87|536.87|534.87|536.74|534.74|0
1640906650000|2021-12-30 23:24:10|536.74|534.74|536.62|534.62|536.74|534.74|536.62|534.62|0
1640906660000|2021-12-30 23:24:20|536.74|534.74|536.62|534.62|536.74|534.74|536.62|534.62|0
1640906670000|2021-12-30 23:24:30|536.74|534.74|536.98|534.98|536.98|534.98|536.74|534.74|0
1640906680000|2021-12-30 23:24:40|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1640906710000|2021-12-30 23:25:10|536.87|534.87|536.74|534.74|536.87|534.87|536.62|534.62|0
1640906720000|2021-12-30 23:25:20|536.62|534.62|536.38|534.38|536.62|534.62|536.38|534.38|0
1640906730000|2021-12-30 23:25:30|536.14|534.14|536.38|534.38|536.38|534.38|536.14|534.14|0
1640906740000|2021-12-30 23:25:40|536.62|534.62|536.38|534.38|536.62|534.62|536.38|534.38|0
1640906760000|2021-12-30 23:26:00|536.14|534.14|536.25|534.25|536.25|534.25|536.14|534.14|0
1640906770000|2021-12-30 23:26:10|536.14|534.14|536.14|534.14|536.25|534.25|536.14|534.14|0
1640906800000|2021-12-30 23:26:40|536.25|534.25|536.38|534.38|536.38|534.38|536.25|534.25|0
1640906810000|2021-12-30 23:26:50|536.62|534.62|536.62|534.62|536.62|534.62|536.62|534.62|0
1640906850000|2021-12-30 23:27:30|536.38|534.38|536.62|534.62|536.62|534.62|536.38|534.38|0
1640906860000|2021-12-30 23:27:40|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1640906890000|2021-12-30 23:28:10|536.62|534.62|536.38|534.38|536.62|534.62|536.38|534.38|0
1640906910000|2021-12-30 23:28:30|536.62|534.62|536.62|534.62|536.62|534.62|536.62|534.62|0
1640906920000|2021-12-30 23:28:40|536.5|534.5|536.5|534.5|536.5|534.5|536.5|534.5|0
1640906930000|2021-12-30 23:28:50|536.38|534.38|536.5|534.5|536.5|534.5|536.38|534.38|0
1640906940000|2021-12-30 23:29:00|536.38|534.38|536.62|534.62|536.62|534.62|536.38|534.38|0
1640906980000|2021-12-30 23:29:40|536.86|534.86|536.86|534.86|536.86|534.86|536.86|534.86|0
1640907000000|2021-12-30 23:30:00|536.62|534.62|536.74|534.74|536.86|534.86|536.62|534.62|0
1640907010000|2021-12-30 23:30:10|536.62|534.62|536.74|534.74|536.74|534.74|536.62|534.62|0
1640907020000|2021-12-30 23:30:20|536.86|534.86|536.86|534.86|536.86|534.86|536.86|534.86|0
1640907030000|2021-12-30 23:30:30|536.62|534.62|536.74|534.74|536.74|534.74|536.62|534.62|0
1640907040000|2021-12-30 23:30:40|536.86|534.86|536.62|534.62|536.86|534.86|536.62|534.62|0
1640907060000|2021-12-30 23:31:00|536.38|534.38|536.25|534.25|536.38|534.38|536.25|534.25|0
1640907070000|2021-12-30 23:31:10|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1640907080000|2021-12-30 23:31:20|535.89|533.89|535.65|533.65|535.89|533.89|535.65|533.65|0
1640907110000|2021-12-30 23:31:50|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907120000|2021-12-30 23:32:00|536.01|534.01|535.89|533.89|536.01|534.01|535.89|533.89|0
1640907130000|2021-12-30 23:32:10|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907150000|2021-12-30 23:32:30|535.41|533.41|535.41|533.41|535.41|533.41|535.41|533.41|0
1640907180000|2021-12-30 23:33:00|534.68|532.68|534.92|532.92|534.92|532.92|534.68|532.68|0
1640907190000|2021-12-30 23:33:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640907200000|2021-12-30 23:33:20|535.28|533.28|535.41|533.41|535.41|533.41|535.28|533.28|0
1640907210000|2021-12-30 23:33:30|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907230000|2021-12-30 23:33:50|535.52|533.52|535.41|533.41|535.52|533.52|535.41|533.41|0
1640907240000|2021-12-30 23:34:00|535.65|533.65|535.41|533.41|535.65|533.65|535.41|533.41|0
1640907260000|2021-12-30 23:34:20|535.65|533.65|536.01|534.01|536.13|534.13|535.65|533.65|0
1640907270000|2021-12-30 23:34:30|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907300000|2021-12-30 23:35:00|535.65|533.65|535.76|533.76|535.76|533.76|535.65|533.65|0
1640907310000|2021-12-30 23:35:10|535.89|533.89|535.65|533.65|535.89|533.89|535.65|533.65|0
1640907330000|2021-12-30 23:35:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907340000|2021-12-30 23:35:40|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640907360000|2021-12-30 23:36:00|534.92|532.92|534.92|532.92|534.92|532.92|534.92|532.92|0
1640907370000|2021-12-30 23:36:10|535.16|533.16|535.04|533.04|535.16|533.16|535.04|533.04|0
1640907380000|2021-12-30 23:36:20|534.92|532.92|534.92|532.92|534.92|532.92|534.92|532.92|0
1640907390000|2021-12-30 23:36:30|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640907400000|2021-12-30 23:36:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907420000|2021-12-30 23:37:00|535.28|533.28|535.16|533.16|535.28|533.28|535.16|533.16|0
1640907430000|2021-12-30 23:37:10|535.28|533.28|535.16|533.16|535.28|533.28|535.16|533.16|0
1640907440000|2021-12-30 23:37:20|535.28|533.28|535.4|533.4|535.4|533.4|535.28|533.28|0
1640907460000|2021-12-30 23:37:40|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907490000|2021-12-30 23:38:10|535.4|533.4|535.65|533.65|535.65|533.65|535.4|533.4|0
1640907500000|2021-12-30 23:38:20|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907520000|2021-12-30 23:38:40|535.52|533.52|535.52|533.52|535.52|533.52|535.52|533.52|0
1640907530000|2021-12-30 23:38:50|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907540000|2021-12-30 23:39:00|535.52|533.52|535.52|533.52|535.52|533.52|535.52|533.52|0
1640907550000|2021-12-30 23:39:10|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1640907560000|2021-12-30 23:39:20|535.89|533.89|535.76|533.76|535.89|533.89|535.76|533.76|0
1640907570000|2021-12-30 23:39:30|535.89|533.89|535.89|533.89|535.89|533.89|535.65|533.65|0
1640907600000|2021-12-30 23:40:00|536.13|534.13|535.89|533.89|536.13|534.13|535.89|533.89|0
1640907610000|2021-12-30 23:40:10|536.01|534.01|535.89|533.89|536.13|534.13|535.89|533.89|0
1640907620000|2021-12-30 23:40:20|536.01|534.01|535.89|533.89|536.01|534.01|535.89|533.89|0
1640907640000|2021-12-30 23:40:40|536.01|534.01|536.01|534.01|536.01|534.01|536.01|534.01|0
1640907650000|2021-12-30 23:40:50|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907660000|2021-12-30 23:41:00|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640907690000|2021-12-30 23:41:30|535.89|533.89|536.13|534.13|536.13|534.13|535.89|533.89|0
1640907700000|2021-12-30 23:41:40|536.01|534.01|536.01|534.01|536.01|534.01|536.01|534.01|0
1640907710000|2021-12-30 23:41:50|536.13|534.13|536.01|534.01|536.13|534.13|536.01|534.01|0
1640907720000|2021-12-30 23:42:00|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907770000|2021-12-30 23:42:50|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640907780000|2021-12-30 23:43:00|536.01|534.01|536.13|534.13|536.13|534.13|535.89|533.89|0
1640907800000|2021-12-30 23:43:20|536.01|534.01|536.01|534.01|536.01|534.01|536.01|534.01|0
1640907810000|2021-12-30 23:43:30|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1640907830000|2021-12-30 23:43:50|536|534|536.13|534.13|536.13|534.13|536|534|0
1640907840000|2021-12-30 23:44:00|536|534|536.13|534.13|536.13|534.13|536|534|0
1640907880000|2021-12-30 23:44:40|536|534|536|534|536|534|536|534|0
1640907900000|2021-12-30 23:45:00|535.89|533.89|535.64|533.64|535.89|533.89|535.64|533.64|0
1640907960000|2021-12-30 23:46:00|535.4|533.4|535.16|533.16|535.4|533.4|535.16|533.16|0
1640907970000|2021-12-30 23:46:10|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640907990000|2021-12-30 23:46:30|535.28|533.28|535.27|533.27|535.28|533.28|535.27|533.27|0
1640908000000|2021-12-30 23:46:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908020000|2021-12-30 23:47:00|535.27|533.27|535.16|533.16|535.27|533.27|535.16|533.16|0
1640908050000|2021-12-30 23:47:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908090000|2021-12-30 23:48:10|535.52|533.52|535.4|533.4|535.52|533.52|535.4|533.4|0
1640908100000|2021-12-30 23:48:20|535.52|533.52|535.52|533.52|535.52|533.52|535.52|533.52|0
1640908110000|2021-12-30 23:48:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908140000|2021-12-30 23:49:00|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640908150000|2021-12-30 23:49:10|535.76|533.76|535.76|533.76|535.76|533.76|535.76|533.76|0
1640908160000|2021-12-30 23:49:20|535.64|533.64|535.4|533.4|535.64|533.64|535.4|533.4|0
1640908170000|2021-12-30 23:49:30|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640908180000|2021-12-30 23:49:40|535.52|533.52|535.4|533.4|535.52|533.52|535.4|533.4|0
1640908220000|2021-12-30 23:50:20|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908230000|2021-12-30 23:50:30|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908260000|2021-12-30 23:51:00|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908280000|2021-12-30 23:51:20|534.91|532.91|534.91|532.91|534.91|532.91|534.91|532.91|0
1640908300000|2021-12-30 23:51:40|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908310000|2021-12-30 23:51:50|534.91|532.91|534.91|532.91|534.91|532.91|534.91|532.91|0
1640908330000|2021-12-30 23:52:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908350000|2021-12-30 23:52:30|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908360000|2021-12-30 23:52:40|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908370000|2021-12-30 23:52:50|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908380000|2021-12-30 23:53:00|534.91|532.91|534.67|532.67|534.91|532.91|534.67|532.67|0
1640908390000|2021-12-30 23:53:10|534.43|532.43|534.43|532.43|534.43|532.43|534.43|532.43|0
1640908400000|2021-12-30 23:53:20|534.18|532.18|534.67|532.67|534.67|532.67|534.18|532.18|0
1640908430000|2021-12-30 23:53:50|534.91|532.91|534.91|532.91|534.91|532.91|534.91|532.91|0
1640908450000|2021-12-30 23:54:10|535.03|533.03|534.91|532.91|535.03|533.03|534.91|532.91|0
1640908490000|2021-12-30 23:54:50|534.67|532.67|534.91|532.91|534.91|532.91|534.67|532.67|0
1640908500000|2021-12-30 23:55:00|535.16|533.16|535.4|533.4|535.4|533.4|535.16|533.16|0
1640908510000|2021-12-30 23:55:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908540000|2021-12-30 23:55:40|534.91|532.91|535.03|533.03|535.03|533.03|534.91|532.91|0
1640908550000|2021-12-30 23:55:50|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908560000|2021-12-30 23:56:00|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908570000|2021-12-30 23:56:10|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1640908610000|2021-12-30 23:56:50|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908620000|2021-12-30 23:57:00|534.91|532.91|535.16|533.16|535.16|533.16|534.91|532.91|0
1640908630000|2021-12-30 23:57:10|535.03|533.03|535.03|533.03|535.03|533.03|535.03|533.03|0
1640908640000|2021-12-30 23:57:20|534.91|532.91|535.15|533.15|535.16|533.16|534.91|532.91|0
1640908650000|2021-12-30 23:57:30|535.27|533.27|535.27|533.27|535.27|533.27|535.27|533.27|0
1640908660000|2021-12-30 23:57:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640908670000|2021-12-30 23:57:50|535.51|533.51|535.51|533.51|535.51|533.51|535.51|533.51|0
1640908680000|2021-12-30 23:58:00|535.64|533.64|535.76|533.76|535.88|533.88|535.64|533.64|0
1640908700000|2021-12-30 23:58:20|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640908730000|2021-12-30 23:58:50|536|534|536|534|536.13|534.13|536|534|0
1640908740000|2021-12-30 23:59:00|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640908750000|2021-12-30 23:59:10|535.64|533.64|535.76|533.76|535.76|533.76|535.64|533.64|0
1640908760000|2021-12-30 23:59:20|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640908780000|2021-12-30 23:59:40|535.76|533.76|535.64|533.64|535.76|533.76|535.64|533.64|0
1640908790000|2021-12-30 23:59:50|535.76|533.76|535.88|533.88|535.88|533.88|535.76|533.76|0
1640908800000|2021-12-31 00:00:00|536|534|535.64|533.64|536|534|535.64|533.64|0
1640908810000|2021-12-31 00:00:10|535.88|533.88|535.76|533.76|535.88|533.88|535.76|533.76|0
1640908820000|2021-12-31 00:00:20|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640908830000|2021-12-31 00:00:30|536|534|536|534|536.13|534.13|536|534|0
1640908840000|2021-12-31 00:00:40|536.13|534.13|536.13|534.13|536.13|534.13|536|534|0
1640908850000|2021-12-31 00:00:50|536.37|534.37|536.37|534.37|536.37|534.37|536.37|534.37|0
1640908860000|2021-12-31 00:01:00|536.24|534.24|536.37|534.37|536.37|534.37|536.24|534.24|0
1640908870000|2021-12-31 00:01:10|536.13|534.13|535.88|533.88|536.13|534.13|535.88|533.88|0
1640908880000|2021-12-31 00:01:20|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640908900000|2021-12-31 00:01:40|536|534|536|534|536|534|536|534|0
1640908910000|2021-12-31 00:01:50|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640908920000|2021-12-31 00:02:00|536|534|536.13|534.13|536.13|534.13|536|534|0
1640908930000|2021-12-31 00:02:10|535.88|533.88|536|534|536|534|535.88|533.88|0
1640908980000|2021-12-31 00:03:00|535.88|533.88|535.64|533.64|535.88|533.88|535.64|533.64|0
1640908990000|2021-12-31 00:03:10|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640909020000|2021-12-31 00:03:40|535.51|533.51|535.51|533.51|535.51|533.51|535.51|533.51|0
1640909040000|2021-12-31 00:04:00|535.64|533.64|535.64|533.64|535.64|533.64|535.64|533.64|0
1640909050000|2021-12-31 00:04:10|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1640909060000|2021-12-31 00:04:20|536|534|536|534|536|534|536|534|0
1640909070000|2021-12-31 00:04:30|535.88|533.88|535.88|533.88|535.88|533.88|535.88|533.88|0
1640909080000|2021-12-31 00:04:40|535.76|533.76|535.76|533.76|535.88|533.88|535.76|533.76|0
1640909090000|2021-12-31 00:04:50|535.64|533.64|535.64|533.64|535.76|533.76|535.64|533.64|0
1640909100000|2021-12-31 00:05:00|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640909110000|2021-12-31 00:05:10|535.51|533.51|535.51|533.51|535.51|533.51|535.51|533.51|0
1640909120000|2021-12-31 00:05:20|535.4|533.4|535.27|533.27|535.4|533.4|535.27|533.27|0
1640909140000|2021-12-31 00:05:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1640909160000|2021-12-31 00:06:00|535.27|533.27|534.67|532.67|535.27|533.27|534.67|532.67|0
1640909200000|2021-12-31 00:06:40|534.18|532.18|534.18|532.18|534.42|532.42|534.18|532.18|0
1640909210000|2021-12-31 00:06:50|534.42|532.42|534.42|532.42|534.42|532.42|534.42|532.42|0
1640909280000|2021-12-31 00:08:00|534.67|532.67|534.67|532.67|534.67|532.67|534.67|532.67|0
1640909300000|2021-12-31 00:08:20|534.78|532.78|534.67|532.67|534.78|532.78|534.42|532.42|0
1640909310000|2021-12-31 00:08:30|534.54|532.54|534.42|532.42|534.54|532.54|534.42|532.42|0
1640909330000|2021-12-31 00:08:50|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909340000|2021-12-31 00:09:00|533.94|531.94|533.94|531.94|533.94|531.94|533.94|531.94|0
1640909350000|2021-12-31 00:09:10|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909360000|2021-12-31 00:09:20|534.42|532.42|534.42|532.42|534.42|532.42|534.42|532.42|0
1640909370000|2021-12-31 00:09:30|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909390000|2021-12-31 00:09:50|534.05|532.05|534.05|532.05|534.05|532.05|534.05|532.05|0
1640909400000|2021-12-31 00:10:00|533.94|531.94|534.91|532.91|534.91|532.91|533.94|531.94|0
1640909450000|2021-12-31 00:10:50|534.66|532.66|534.66|532.66|534.78|532.78|534.66|532.66|0
1640909460000|2021-12-31 00:11:00|534.78|532.78|534.78|532.78|534.91|532.91|534.78|532.78|0
1640909470000|2021-12-31 00:11:10|534.66|532.66|534.66|532.66|534.66|532.66|534.54|532.54|0
1640909480000|2021-12-31 00:11:20|534.54|532.54|534.66|532.66|534.66|532.66|534.54|532.54|0
1640909540000|2021-12-31 00:12:20|534.42|532.42|534.42|532.42|534.42|532.42|534.42|532.42|0
1640909550000|2021-12-31 00:12:30|534.18|532.18|534.42|532.42|534.42|532.42|534.18|532.18|0
1640909570000|2021-12-31 00:12:50|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909580000|2021-12-31 00:13:00|534.29|532.29|534.29|532.29|534.29|532.29|534.18|532.18|0
1640909590000|2021-12-31 00:13:10|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909600000|2021-12-31 00:13:20|533.94|531.94|534.18|532.18|534.18|532.18|533.94|531.94|0
1640909610000|2021-12-31 00:13:30|534.05|532.05|534.05|532.05|534.05|532.05|534.05|532.05|0
1640909620000|2021-12-31 00:13:40|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1640909640000|2021-12-31 00:14:00|533.93|531.93|534.05|532.05|534.05|532.05|533.93|531.93|0
1640909650000|2021-12-31 00:14:10|534.18|532.18|534.05|532.05|534.18|532.18|534.05|532.05|0
1640909660000|2021-12-31 00:14:20|534.18|532.18|534.05|532.05|534.18|532.18|534.05|532.05|0
1640909670000|2021-12-31 00:14:30|534.18|532.18|534.18|532.18|534.18|532.18|534.05|532.05|0
1640909690000|2021-12-31 00:14:50|534.05|532.05|534.05|532.05|534.18|532.18|534.05|532.05|0
1640909700000|2021-12-31 00:15:00|533.93|531.93|533.69|531.69|533.93|531.93|533.69|531.69|0
1640909730000|2021-12-31 00:15:30|533.93|531.93|533.93|531.93|533.93|531.93|533.93|531.93|0
1640909740000|2021-12-31 00:15:40|534.18|532.18|534.42|532.42|534.42|532.42|534.18|532.18|0
1640909750000|2021-12-31 00:15:50|534.29|532.29|534.18|532.18|534.29|532.29|534.18|532.18|0
1640909760000|2021-12-31 00:16:00|533.93|531.93|533.93|531.93|533.93|531.93|533.93|531.93|0
1640909780000|2021-12-31 00:16:20|533.81|531.81|533.93|531.93|533.93|531.93|533.81|531.81|0
1640909790000|2021-12-31 00:16:30|533.69|531.69|533.69|531.69|533.69|531.69|533.69|531.69|0
1640909800000|2021-12-31 00:16:40|533.45|531.45|533.45|531.45|533.45|531.45|533.45|531.45|0
1640909820000|2021-12-31 00:17:00|533.69|531.69|533.45|531.45|533.69|531.69|533.45|531.45|0
1640909830000|2021-12-31 00:17:10|533.21|531.21|533.21|531.21|533.21|531.21|533.21|531.21|0
1640909850000|2021-12-31 00:17:30|532.23|530.23|532.11|530.11|532.23|530.23|532.11|530.11|0
1640909860000|2021-12-31 00:17:40|532.23|530.23|532.23|530.23|532.23|530.23|532.23|530.23|0
1640909870000|2021-12-31 00:17:50|532.11|530.11|531.02|529.02|532.11|530.11|531.02|529.02|0
1640909880000|2021-12-31 00:18:00|530.78|528.78|530.53|528.53|530.78|528.78|530.53|528.53|0
1640909890000|2021-12-31 00:18:10|530.41|528.41|530.53|528.53|530.53|528.53|530.41|528.41|0
1640909900000|2021-12-31 00:18:20|530.29|528.29|529.56|527.56|530.29|528.29|529.56|527.56|0
1640909910000|2021-12-31 00:18:30|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640909920000|2021-12-31 00:18:40|530.05|528.05|530.16|528.16|530.16|528.16|530.05|528.05|0
1640909930000|2021-12-31 00:18:50|530.05|528.05|529.56|527.56|530.05|528.05|529.56|527.56|0
1640909940000|2021-12-31 00:19:00|529.32|527.32|529.8|527.8|529.8|527.8|529.32|527.32|0
1640909950000|2021-12-31 00:19:10|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640909970000|2021-12-31 00:19:30|529.8|527.8|530.05|528.05|530.05|528.05|529.8|527.8|0
1640909980000|2021-12-31 00:19:40|529.68|527.68|529.68|527.68|529.68|527.68|529.68|527.68|0
1640909990000|2021-12-31 00:19:50|529.56|527.56|529.8|527.8|529.8|527.8|529.56|527.56|0
1640910000000|2021-12-31 00:20:00|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640910010000|2021-12-31 00:20:10|529.56|527.56|529.56|527.56|529.68|527.68|529.56|527.56|0
1640910020000|2021-12-31 00:20:20|529.44|527.44|529.32|527.32|529.44|527.44|529.32|527.32|0
1640910030000|2021-12-31 00:20:30|529.56|527.56|529.32|527.32|529.56|527.56|529.32|527.32|0
1640910040000|2021-12-31 00:20:40|529.56|527.56|529.08|527.08|529.56|527.56|529.08|527.08|0
1640910050000|2021-12-31 00:20:50|528.83|526.83|528.95|526.95|528.95|526.95|528.83|526.83|0
1640910060000|2021-12-31 00:21:00|528.83|526.83|527.86|525.86|528.83|526.83|527.74|525.74|0
1640910070000|2021-12-31 00:21:10|527.62|525.62|527.38|525.38|527.62|525.62|527.38|525.38|0
1640910080000|2021-12-31 00:21:20|527.25|525.25|527.14|525.14|527.38|525.38|527.14|525.14|0
1640910090000|2021-12-31 00:21:30|526.89|524.89|527.13|525.13|527.13|525.13|526.89|524.89|0
1640910100000|2021-12-31 00:21:40|527.25|525.25|527.13|525.13|527.25|525.25|526.89|524.89|0
1640910110000|2021-12-31 00:21:50|527.38|525.38|527.38|525.38|527.38|525.38|527.13|525.13|0
1640910120000|2021-12-31 00:22:00|527.13|525.13|527.49|525.49|527.49|525.49|527.13|525.13|0
1640910130000|2021-12-31 00:22:10|527.38|525.38|527.38|525.38|527.49|525.49|527.38|525.38|0
1640910140000|2021-12-31 00:22:20|527.49|525.49|527.25|525.25|527.49|525.49|527.25|525.25|0
1640910150000|2021-12-31 00:22:30|527.38|525.38|527.13|525.13|527.62|525.62|527.13|525.13|0
1640910160000|2021-12-31 00:22:40|527.62|525.62|527.49|525.49|527.62|525.62|527.38|525.38|0
1640910170000|2021-12-31 00:22:50|527.38|525.38|527.62|525.62|527.62|525.62|527.38|525.38|0
1640910180000|2021-12-31 00:23:00|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640910200000|2021-12-31 00:23:20|527.98|525.98|527.86|525.86|527.98|525.98|527.86|525.86|0
1640910210000|2021-12-31 00:23:30|527.98|525.98|527.98|525.98|527.98|525.98|527.86|525.86|0
1640910220000|2021-12-31 00:23:40|527.38|525.38|527.13|525.13|527.38|525.38|527.13|525.13|0
1640910230000|2021-12-31 00:23:50|527.01|525.01|527.13|525.13|527.13|525.13|526.89|524.89|0
1640910240000|2021-12-31 00:24:00|526.65|524.65|526.65|524.65|526.65|524.65|526.65|524.65|0
1640910250000|2021-12-31 00:24:10|526.41|524.41|526.16|524.16|526.41|524.41|526.16|524.16|0
1640910260000|2021-12-31 00:24:20|526.04|524.04|526.04|524.04|526.16|524.16|526.04|524.04|0
1640910270000|2021-12-31 00:24:30|525.92|523.92|525.44|523.44|525.92|523.92|525.44|523.44|0
1640910280000|2021-12-31 00:24:40|525.19|523.19|524.95|522.95|525.19|523.19|524.95|522.95|0
1640910290000|2021-12-31 00:24:50|525.19|523.19|524.47|522.47|525.44|523.44|524.47|522.47|0
1640910300000|2021-12-31 00:25:00|524.58|522.58|524.71|522.71|524.71|522.71|524.58|522.58|0
1640910310000|2021-12-31 00:25:10|524.47|522.47|524.34|522.34|524.47|522.47|524.34|522.34|0
1640910320000|2021-12-31 00:25:20|524.47|522.47|524.95|522.95|524.95|522.95|524.47|522.47|0
1640910330000|2021-12-31 00:25:30|525.19|523.19|524.47|522.47|525.19|523.19|524.22|522.22|0
1640910340000|2021-12-31 00:25:40|524.71|522.71|524.71|522.71|524.71|522.71|524.58|522.58|0
1640910350000|2021-12-31 00:25:50|524.95|522.95|524.71|522.71|524.95|522.95|524.58|522.58|0
1640910360000|2021-12-31 00:26:00|524.82|522.82|524.22|522.22|524.95|522.95|524.22|522.22|0
1640910370000|2021-12-31 00:26:10|523.98|521.98|523.74|521.74|524.1|522.1|523.74|521.74|0
1640910390000|2021-12-31 00:26:30|523.85|521.85|523.85|521.85|523.85|521.85|523.85|521.85|0
1640910400000|2021-12-31 00:26:40|523.98|521.98|523.98|521.98|523.98|521.98|523.98|521.98|0
1640910410000|2021-12-31 00:26:50|523.74|521.74|523.98|521.98|523.98|521.98|523.74|521.74|0
1640910420000|2021-12-31 00:27:00|523.74|521.74|523.74|521.74|523.98|521.98|523.74|521.74|0
1640910440000|2021-12-31 00:27:20|523.98|521.98|523.98|521.98|523.98|521.98|523.98|521.98|0
1640910450000|2021-12-31 00:27:30|523.74|521.74|523.74|521.74|523.74|521.74|523.74|521.74|0
1640910460000|2021-12-31 00:27:40|522.77|520.77|520.59|518.59|522.77|520.77|520.59|518.59|0
1640910470000|2021-12-31 00:27:50|521.32|519.32|521.07|519.07|521.56|519.56|521.07|519.07|0
1640910480000|2021-12-31 00:28:00|520.59|518.59|518.89|516.89|520.59|518.59|518.89|516.89|0
1640910490000|2021-12-31 00:28:10|518.65|516.65|518.17|516.17|518.65|516.65|516.72|514.72|0
1640910500000|2021-12-31 00:28:20|517.44|515.44|517.2|515.2|517.93|515.93|517.2|515.2|0
1640910510000|2021-12-31 00:28:30|517.56|515.56|516.47|514.47|517.56|515.56|516.35|514.35|0
1640910520000|2021-12-31 00:28:40|516.23|514.23|515.75|513.75|516.23|514.23|515.75|513.75|0
1640910530000|2021-12-31 00:28:50|514.78|512.78|515.51|513.51|515.51|513.51|514.54|512.54|0
1640910540000|2021-12-31 00:29:00|515.75|513.75|515.75|513.75|515.75|513.75|515.51|513.51|0
1640910550000|2021-12-31 00:29:10|515.86|513.86|515.99|513.99|516.23|514.23|515.86|513.86|0
1640910560000|2021-12-31 00:29:20|516.11|514.11|516.96|514.96|516.96|514.96|516.11|514.11|0
1640910570000|2021-12-31 00:29:30|517.2|515.2|517.44|515.44|517.56|515.56|517.2|515.2|0
1640910580000|2021-12-31 00:29:40|517.68|515.68|517.8|515.8|517.92|515.92|517.68|515.68|0
1640910590000|2021-12-31 00:29:50|517.68|515.68|517.92|515.92|517.92|515.92|517.68|515.68|0
1640910600000|2021-12-31 00:30:00|517.68|515.68|518.17|516.17|518.17|516.17|517.68|515.68|0
1640910610000|2021-12-31 00:30:10|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910620000|2021-12-31 00:30:20|518.04|516.04|518.41|516.41|518.41|516.41|518.04|516.04|0
1640910630000|2021-12-31 00:30:30|518.17|516.17|517.92|515.92|518.17|516.17|517.92|515.92|0
1640910640000|2021-12-31 00:30:40|518.17|516.17|518.17|516.17|518.41|516.41|518.17|516.17|0
1640910650000|2021-12-31 00:30:50|517.68|515.68|517.92|515.92|517.92|515.92|517.68|515.68|0
1640910660000|2021-12-31 00:31:00|517.68|515.68|517.8|515.8|517.8|515.8|517.68|515.68|0
1640910670000|2021-12-31 00:31:10|517.92|515.92|518.17|516.17|518.17|516.17|517.92|515.92|0
1640910680000|2021-12-31 00:31:20|517.92|515.92|517.68|515.68|517.92|515.92|517.68|515.68|0
1640910690000|2021-12-31 00:31:30|517.44|515.44|517.44|515.44|517.44|515.44|517.44|515.44|0
1640910700000|2021-12-31 00:31:40|517.2|515.2|517.44|515.44|517.44|515.44|517.2|515.2|0
1640910710000|2021-12-31 00:31:50|517.68|515.68|517.44|515.44|517.68|515.68|517.2|515.2|0
1640910720000|2021-12-31 00:32:00|517.8|515.8|517.92|515.92|517.92|515.92|517.68|515.68|0
1640910730000|2021-12-31 00:32:10|517.68|515.68|517.68|515.68|517.68|515.68|517.68|515.68|0
1640910740000|2021-12-31 00:32:20|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910750000|2021-12-31 00:32:30|518.04|516.04|518.04|516.04|518.04|516.04|518.04|516.04|0
1640910760000|2021-12-31 00:32:40|517.92|515.92|518.17|516.17|518.17|516.17|517.92|515.92|0
1640910770000|2021-12-31 00:32:50|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910780000|2021-12-31 00:33:00|518.17|516.17|518.17|516.17|518.17|516.17|518.17|516.17|0
1640910790000|2021-12-31 00:33:10|518.28|516.28|518.17|516.17|518.28|516.28|518.17|516.17|0
1640910800000|2021-12-31 00:33:20|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910810000|2021-12-31 00:33:30|518.17|516.17|518.17|516.17|518.17|516.17|518.17|516.17|0
1640910820000|2021-12-31 00:33:40|518.41|516.41|518.41|516.41|518.41|516.41|518.41|516.41|0
1640910830000|2021-12-31 00:33:50|518.17|516.17|518.17|516.17|518.17|516.17|518.17|516.17|0
1640910840000|2021-12-31 00:34:00|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640910850000|2021-12-31 00:34:10|518.17|516.17|517.92|515.92|518.17|516.17|517.92|515.92|0
1640910860000|2021-12-31 00:34:20|517.68|515.68|517.44|515.44|517.68|515.68|517.44|515.44|0
1640910870000|2021-12-31 00:34:30|517.2|515.2|517.2|515.2|517.2|515.2|517.2|515.2|0
1640910880000|2021-12-31 00:34:40|516.96|514.96|516.71|514.71|516.96|514.96|516.71|514.71|0
1640910890000|2021-12-31 00:34:50|516.23|514.23|516.23|514.23|516.23|514.23|516.23|514.23|0
1640910900000|2021-12-31 00:35:00|516.1|514.1|516.23|514.23|516.23|514.23|515.99|513.99|0
1640910910000|2021-12-31 00:35:10|516.47|514.47|516.71|514.71|516.71|514.71|516.47|514.47|0
1640910920000|2021-12-31 00:35:20|516.83|514.83|516.95|514.95|516.95|514.95|516.83|514.83|0
1640910930000|2021-12-31 00:35:30|516.71|514.71|516.71|514.71|516.71|514.71|516.47|514.47|0
1640910940000|2021-12-31 00:35:40|516.95|514.95|516.71|514.71|516.95|514.95|516.71|514.71|0
1640910950000|2021-12-31 00:35:50|516.95|514.95|517.2|515.2|517.2|515.2|516.95|514.95|0
1640910960000|2021-12-31 00:36:00|516.95|514.95|517.44|515.44|517.44|515.44|516.95|514.95|0
1640910970000|2021-12-31 00:36:10|517.55|515.55|517.68|515.68|517.68|515.68|517.55|515.55|0
1640910980000|2021-12-31 00:36:20|517.92|515.92|517.68|515.68|517.92|515.92|517.68|515.68|0
1640910990000|2021-12-31 00:36:30|517.92|515.92|517.92|515.92|517.92|515.92|517.68|515.68|0
1640911000000|2021-12-31 00:36:40|517.8|515.8|517.92|515.92|517.92|515.92|517.68|515.68|0
1640911010000|2021-12-31 00:36:50|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911020000|2021-12-31 00:37:00|517.92|515.92|518.16|516.16|518.16|516.16|517.92|515.92|0
1640911030000|2021-12-31 00:37:10|518.28|516.28|518.28|516.28|518.28|516.28|518.16|516.16|0
1640911040000|2021-12-31 00:37:20|518.41|516.41|518.16|516.16|518.41|516.41|518.16|516.16|0
1640911050000|2021-12-31 00:37:30|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911060000|2021-12-31 00:37:40|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911070000|2021-12-31 00:37:50|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911080000|2021-12-31 00:38:00|518.16|516.16|518.16|516.16|518.16|516.16|517.92|515.92|0
1640911090000|2021-12-31 00:38:10|518.65|516.65|518.52|516.52|518.65|516.65|518.52|516.52|0
1640911100000|2021-12-31 00:38:20|518.41|516.41|518.65|516.65|518.65|516.65|518.41|516.41|0
1640911110000|2021-12-31 00:38:30|518.41|516.41|518.41|516.41|518.52|516.52|518.41|516.41|0
1640911130000|2021-12-31 00:38:50|518.65|516.65|518.41|516.41|518.65|516.65|518.41|516.41|0
1640911140000|2021-12-31 00:39:00|518.65|516.65|518.65|516.65|518.89|516.89|518.65|516.65|0
1640911150000|2021-12-31 00:39:10|518.89|516.89|518.89|516.89|518.89|516.89|518.89|516.89|0
1640911160000|2021-12-31 00:39:20|519.01|517.01|519.01|517.01|519.01|517.01|519.01|517.01|0
1640911170000|2021-12-31 00:39:30|519.13|517.13|519.13|517.13|519.13|517.13|519.13|517.13|0
1640911180000|2021-12-31 00:39:40|518.89|516.89|518.89|516.89|518.89|516.89|518.89|516.89|0
1640911190000|2021-12-31 00:39:50|518.76|516.76|518.76|516.76|518.89|516.89|518.76|516.76|0
1640911200000|2021-12-31 00:40:00|518.65|516.65|518.16|516.16|518.65|516.65|518.16|516.16|0
1640911210000|2021-12-31 00:40:10|517.92|515.92|517.44|515.44|517.92|515.92|517.44|515.44|0
1640911220000|2021-12-31 00:40:20|517.31|515.31|517.44|515.44|517.44|515.44|517.31|515.31|0
1640911230000|2021-12-31 00:40:30|517.31|515.31|517.44|515.44|517.44|515.44|517.31|515.31|0
1640911250000|2021-12-31 00:40:50|517.31|515.31|517.44|515.44|517.44|515.44|517.31|515.31|0
1640911260000|2021-12-31 00:41:00|517.19|515.19|517.44|515.44|517.44|515.44|517.19|515.19|0
1640911280000|2021-12-31 00:41:20|517.68|515.68|517.79|515.79|517.79|515.79|517.68|515.68|0
1640911290000|2021-12-31 00:41:30|517.92|515.92|518.16|516.16|518.16|516.16|517.92|515.92|0
1640911300000|2021-12-31 00:41:40|518.4|516.4|518.28|516.28|518.4|516.4|518.28|516.28|0
1640911310000|2021-12-31 00:41:50|518.4|516.4|518.16|516.16|518.4|516.4|518.16|516.16|0
1640911320000|2021-12-31 00:42:00|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911330000|2021-12-31 00:42:10|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911350000|2021-12-31 00:42:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911370000|2021-12-31 00:42:50|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911390000|2021-12-31 00:43:10|517.79|515.79|517.68|515.68|517.79|515.79|517.68|515.68|0
1640911400000|2021-12-31 00:43:20|517.55|515.55|517.68|515.68|517.68|515.68|517.55|515.55|0
1640911410000|2021-12-31 00:43:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911420000|2021-12-31 00:43:40|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911430000|2021-12-31 00:43:50|518.04|516.04|517.92|515.92|518.04|516.04|517.92|515.92|0
1640911440000|2021-12-31 00:44:00|518.16|516.16|517.68|515.68|518.16|516.16|517.68|515.68|0
1640911470000|2021-12-31 00:44:30|517.55|515.55|517.68|515.68|517.68|515.68|517.55|515.55|0
1640911480000|2021-12-31 00:44:40|517.55|515.55|517.55|515.55|517.55|515.55|517.55|515.55|0
1640911490000|2021-12-31 00:44:50|517.44|515.44|517.44|515.44|517.44|515.44|517.44|515.44|0
1640911500000|2021-12-31 00:45:00|517.68|515.68|517.92|515.92|517.92|515.92|517.68|515.68|0
1640911510000|2021-12-31 00:45:10|518.16|516.16|517.92|515.92|518.16|516.16|517.92|515.92|0
1640911520000|2021-12-31 00:45:20|518.16|516.16|518.28|516.28|518.28|516.28|518.16|516.16|0
1640911530000|2021-12-31 00:45:30|518.16|516.16|518.4|516.4|518.4|516.4|518.16|516.16|0
1640911540000|2021-12-31 00:45:40|518.65|516.65|518.65|516.65|518.65|516.65|518.65|516.65|0
1640911550000|2021-12-31 00:45:50|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911580000|2021-12-31 00:46:20|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911600000|2021-12-31 00:46:40|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911610000|2021-12-31 00:46:50|518.16|516.16|517.92|515.92|518.16|516.16|517.92|515.92|0
1640911650000|2021-12-31 00:47:30|517.68|515.68|517.68|515.68|517.68|515.68|517.68|515.68|0
1640911660000|2021-12-31 00:47:40|517.79|515.79|517.79|515.79|517.92|515.92|517.79|515.79|0
1640911670000|2021-12-31 00:47:50|517.92|515.92|517.92|515.92|517.92|515.92|517.79|515.79|0
1640911700000|2021-12-31 00:48:20|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911730000|2021-12-31 00:48:50|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911740000|2021-12-31 00:49:00|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1640911770000|2021-12-31 00:49:30|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911780000|2021-12-31 00:49:40|518.64|516.64|518.16|516.16|518.64|516.64|518.16|516.16|0
1640911790000|2021-12-31 00:49:50|517.92|515.92|517.92|515.92|517.92|515.92|517.92|515.92|0
1640911800000|2021-12-31 00:50:00|518.03|516.03|518.03|516.03|518.03|516.03|518.03|516.03|0
1640911810000|2021-12-31 00:50:10|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911820000|2021-12-31 00:50:20|517.92|515.92|518.03|516.03|518.03|516.03|517.92|515.92|0
1640911830000|2021-12-31 00:50:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911850000|2021-12-31 00:50:50|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640911860000|2021-12-31 00:51:00|518.16|516.16|518.4|516.4|518.4|516.4|518.16|516.16|0
1640911890000|2021-12-31 00:51:30|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640911920000|2021-12-31 00:52:00|518.28|516.28|518.4|516.4|518.4|516.4|518.16|516.16|0
1640911970000|2021-12-31 00:52:50|518.52|516.52|518.64|516.64|518.64|516.64|518.52|516.52|0
1640911980000|2021-12-31 00:53:00|518.88|516.88|519.37|517.37|519.37|517.37|518.88|516.88|0
1640911990000|2021-12-31 00:53:10|519.61|517.61|519.61|517.61|519.61|517.61|519.61|517.61|0
1640912020000|2021-12-31 00:53:40|519.37|517.37|519.37|517.37|519.37|517.37|519.37|517.37|0
1640912030000|2021-12-31 00:53:50|518.88|516.88|518.64|516.64|518.88|516.88|518.64|516.64|0
1640912040000|2021-12-31 00:54:00|518.4|516.4|518.64|516.64|518.64|516.64|518.4|516.4|0
1640912050000|2021-12-31 00:54:10|518.52|516.52|518.64|516.64|518.88|516.88|518.52|516.52|0
1640912060000|2021-12-31 00:54:20|518.88|516.88|518.88|516.88|518.88|516.88|518.64|516.64|0
1640912070000|2021-12-31 00:54:30|519.13|517.13|518.88|516.88|519.13|517.13|518.88|516.88|0
1640912080000|2021-12-31 00:54:40|519.13|517.13|519.13|517.13|519.13|517.13|519.13|517.13|0
1640912090000|2021-12-31 00:54:50|519.37|517.37|519.37|517.37|519.37|517.37|519.24|517.24|0
1640912100000|2021-12-31 00:55:00|519.13|517.13|519.13|517.13|519.13|517.13|519.13|517.13|0
1640912110000|2021-12-31 00:55:10|519.37|517.37|519.37|517.37|519.37|517.37|519.37|517.37|0
1640912130000|2021-12-31 00:55:30|518.88|516.88|518.52|516.52|518.88|516.88|518.52|516.52|0
1640912140000|2021-12-31 00:55:40|518.4|516.4|518.64|516.64|518.64|516.64|518.4|516.4|0
1640912150000|2021-12-31 00:55:50|519.37|517.37|519.37|517.37|519.37|517.37|519.37|517.37|0
1640912160000|2021-12-31 00:56:00|519.61|517.61|519.61|517.61|519.61|517.61|519.61|517.61|0
1640912170000|2021-12-31 00:56:10|519.37|517.37|519.61|517.61|519.61|517.61|519.37|517.37|0
1640912180000|2021-12-31 00:56:20|519.13|517.13|518.64|516.64|519.13|517.13|518.64|516.64|0
1640912190000|2021-12-31 00:56:30|518.4|516.4|518.64|516.64|518.64|516.64|518.4|516.4|0
1640912210000|2021-12-31 00:56:50|518.76|516.76|518.88|516.88|518.88|516.88|518.76|516.76|0
1640912220000|2021-12-31 00:57:00|518.76|516.76|518.76|516.76|518.76|516.76|518.76|516.76|0
1640912230000|2021-12-31 00:57:10|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1640912250000|2021-12-31 00:57:30|518.4|516.4|518.4|516.4|518.4|516.4|518.4|516.4|0
1640912260000|2021-12-31 00:57:40|518.16|516.16|518.4|516.4|518.4|516.4|518.16|516.16|0
1640912290000|2021-12-31 00:58:10|518.64|516.64|518.64|516.64|518.64|516.64|518.64|516.64|0
1640912310000|2021-12-31 00:58:30|518.4|516.4|518.16|516.16|518.4|516.4|518.16|516.16|0
1640912320000|2021-12-31 00:58:40|518.4|516.4|518.16|516.16|518.4|516.4|518.16|516.16|0
1640912340000|2021-12-31 00:59:00|517.91|515.91|517.67|515.67|517.91|515.91|517.43|515.43|0
1640912350000|2021-12-31 00:59:10|517.43|515.43|517.43|515.43|517.43|515.43|517.43|515.43|0
1640912360000|2021-12-31 00:59:20|517.67|515.67|517.67|515.67|517.67|515.67|517.67|515.67|0
1640912370000|2021-12-31 00:59:30|517.91|515.91|517.91|515.91|517.91|515.91|517.91|515.91|0
1640912380000|2021-12-31 00:59:40|518.16|516.16|518.16|516.16|518.16|516.16|518.16|516.16|0
1640912390000|2021-12-31 00:59:50|518.27|516.27|518.27|516.27|518.27|516.27|518.27|516.27|0
1640912400000|2021-12-31 01:00:00|519.37|517.37|519.37|517.37|519.48|517.48|519.12|517.12|0
1640912410000|2021-12-31 01:00:10|519.85|517.85|521.06|519.06|521.06|519.06|519.85|517.85|0
1640912420000|2021-12-31 01:00:20|520.94|518.94|520.82|518.82|520.94|518.94|520.82|518.82|0
1640912430000|2021-12-31 01:00:30|521.3|519.3|520.82|518.82|521.3|519.3|520.82|518.82|0
1640912440000|2021-12-31 01:00:40|520.69|518.69|520.58|518.58|520.69|518.69|520.58|518.58|0
1640912450000|2021-12-31 01:00:50|520.82|518.82|520.69|518.69|520.82|518.82|520.69|518.69|0
1640912460000|2021-12-31 01:01:00|520.45|518.45|519.97|517.97|520.45|518.45|519.85|517.85|0
1640912470000|2021-12-31 01:01:10|520.09|518.09|520.34|518.34|520.34|518.34|520.09|518.09|0
1640912480000|2021-12-31 01:01:20|520.58|518.58|520.82|518.82|520.82|518.82|520.58|518.58|0
1640912490000|2021-12-31 01:01:30|520.69|518.69|520.69|518.69|520.69|518.69|520.58|518.58|0
1640912500000|2021-12-31 01:01:40|520.45|518.45|520.45|518.45|520.58|518.58|520.33|518.33|0
1640912510000|2021-12-31 01:01:50|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640912520000|2021-12-31 01:02:00|520.21|518.21|520.33|518.33|520.33|518.33|520.21|518.21|0
1640912530000|2021-12-31 01:02:10|520.58|518.58|520.94|518.94|520.94|518.94|520.33|518.33|0
1640912540000|2021-12-31 01:02:20|520.82|518.82|520.45|518.45|520.82|518.82|520.33|518.33|0
1640912550000|2021-12-31 01:02:30|520.58|518.58|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912560000|2021-12-31 01:02:40|520.82|518.82|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912580000|2021-12-31 01:03:00|520.69|518.69|520.58|518.58|520.69|518.69|520.58|518.58|0
1640912590000|2021-12-31 01:03:10|520.82|518.82|520.82|518.82|520.82|518.82|520.82|518.82|0
1640912600000|2021-12-31 01:03:20|520.94|518.94|520.69|518.69|520.94|518.94|520.69|518.69|0
1640912610000|2021-12-31 01:03:30|520.58|518.58|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912620000|2021-12-31 01:03:40|520.82|518.82|520.33|518.33|520.82|518.82|520.33|518.33|0
1640912640000|2021-12-31 01:04:00|520.58|518.58|520.58|518.58|520.58|518.58|520.45|518.45|0
1640912650000|2021-12-31 01:04:10|520.82|518.82|520.82|518.82|520.82|518.82|520.82|518.82|0
1640912660000|2021-12-31 01:04:20|521.06|519.06|521.3|519.3|521.3|519.3|521.06|519.06|0
1640912670000|2021-12-31 01:04:30|521.18|519.18|521.18|519.18|521.18|519.18|521.18|519.18|0
1640912680000|2021-12-31 01:04:40|521.06|519.06|521.3|519.3|521.3|519.3|521.06|519.06|0
1640912690000|2021-12-31 01:04:50|521.42|519.42|521.3|519.3|521.42|519.42|521.3|519.3|0
1640912700000|2021-12-31 01:05:00|521.42|519.42|521.18|519.18|521.42|519.42|521.18|519.18|0
1640912710000|2021-12-31 01:05:10|521.3|519.3|521.3|519.3|521.3|519.3|521.3|519.3|0
1640912720000|2021-12-31 01:05:20|521.54|519.54|521.79|519.79|521.79|519.79|521.54|519.54|0
1640912730000|2021-12-31 01:05:30|521.54|519.54|521.18|519.18|521.54|519.54|521.18|519.18|0
1640912740000|2021-12-31 01:05:40|521.3|519.3|521.18|519.18|521.3|519.3|521.06|519.06|0
1640912750000|2021-12-31 01:05:50|521.06|519.06|521.06|519.06|521.06|519.06|521.06|519.06|0
1640912760000|2021-12-31 01:06:00|520.82|518.82|520.33|518.33|520.93|518.93|520.33|518.33|0
1640912770000|2021-12-31 01:06:10|520.58|518.58|520.45|518.45|520.58|518.58|520.45|518.45|0
1640912780000|2021-12-31 01:06:20|520.58|518.58|520.58|518.58|520.58|518.58|520.58|518.58|0
1640912790000|2021-12-31 01:06:30|520.82|518.82|520.58|518.58|520.82|518.82|520.58|518.58|0
1640912800000|2021-12-31 01:06:40|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640912810000|2021-12-31 01:06:50|520.58|518.58|520.58|518.58|520.58|518.58|520.58|518.58|0
1640912820000|2021-12-31 01:07:00|520.33|518.33|520.58|518.58|520.58|518.58|520.33|518.33|0
1640912830000|2021-12-31 01:07:10|520.45|518.45|520.82|518.82|520.82|518.82|520.45|518.45|0
1640912840000|2021-12-31 01:07:20|521.06|519.06|520.82|518.82|521.06|519.06|520.82|518.82|0
1640912880000|2021-12-31 01:08:00|520.57|518.57|520.33|518.33|520.57|518.57|520.33|518.33|0
1640912920000|2021-12-31 01:08:40|520.21|518.21|520.33|518.33|520.33|518.33|520.21|518.21|0
1640912930000|2021-12-31 01:08:50|520.21|518.21|520.21|518.21|520.21|518.21|520.21|518.21|0
1640912940000|2021-12-31 01:09:00|520.33|518.33|520.21|518.21|520.33|518.33|520.21|518.21|0
1640912950000|2021-12-31 01:09:10|520.33|518.33|520.21|518.21|520.33|518.33|520.09|518.09|0
1640912960000|2021-12-31 01:09:20|520.09|518.09|520.21|518.21|520.21|518.21|520.09|518.09|0
1640912970000|2021-12-31 01:09:30|520.33|518.33|520.33|518.33|520.33|518.33|520.09|518.09|0
1640912980000|2021-12-31 01:09:40|520.21|518.21|520.21|518.21|520.21|518.21|520.21|518.21|0
1640912990000|2021-12-31 01:09:50|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640913000000|2021-12-31 01:10:00|520.45|518.45|520.57|518.57|520.57|518.57|520.45|518.45|0
1640913010000|2021-12-31 01:10:10|520.33|518.33|520.82|518.82|520.82|518.82|520.33|518.33|0
1640913020000|2021-12-31 01:10:20|520.57|518.57|520.69|518.69|520.82|518.82|520.57|518.57|0
1640913030000|2021-12-31 01:10:30|520.82|518.82|520.82|518.82|520.82|518.82|520.69|518.69|0
1640913040000|2021-12-31 01:10:40|520.57|518.57|520.82|518.82|520.82|518.82|520.57|518.57|0
1640913050000|2021-12-31 01:10:50|520.57|518.57|520.57|518.57|520.57|518.57|520.57|518.57|0
1640913060000|2021-12-31 01:11:00|520.33|518.33|520.09|518.09|520.33|518.33|520.09|518.09|0
1640913070000|2021-12-31 01:11:10|520.33|518.33|520.09|518.09|520.33|518.33|520.09|518.09|0
1640913080000|2021-12-31 01:11:20|519.85|517.85|519.61|517.61|519.85|517.85|519.61|517.61|0
1640913090000|2021-12-31 01:11:30|519.85|517.85|519.85|517.85|519.85|517.85|519.85|517.85|0
1640913100000|2021-12-31 01:11:40|520.09|518.09|519.85|517.85|520.09|518.09|519.85|517.85|0
1640913110000|2021-12-31 01:11:50|519.72|517.72|519.6|517.6|519.72|517.72|519.6|517.6|0
1640913120000|2021-12-31 01:12:00|519.36|517.36|519.36|517.36|519.36|517.36|519.36|517.36|0
1640913130000|2021-12-31 01:12:10|519.6|517.6|519.85|517.85|519.85|517.85|519.6|517.6|0
1640913140000|2021-12-31 01:12:20|520.09|518.09|520.09|518.09|520.09|518.09|520.09|518.09|0
1640913150000|2021-12-31 01:12:30|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1640913160000|2021-12-31 01:12:40|520.09|518.09|520.09|518.09|520.09|518.09|519.96|517.96|0
1640913180000|2021-12-31 01:13:00|519.85|517.85|519.6|517.6|519.85|517.85|519.6|517.6|0
1640913190000|2021-12-31 01:13:10|519.36|517.36|519.6|517.6|519.6|517.6|519.36|517.36|0
1640913200000|2021-12-31 01:13:20|519.48|517.48|519.36|517.36|519.6|517.6|519.36|517.36|0
1640913220000|2021-12-31 01:13:40|519.6|517.6|519.36|517.36|519.6|517.6|519.36|517.36|0
1640913230000|2021-12-31 01:13:50|519.6|517.6|519.6|517.6|519.6|517.6|519.6|517.6|0
1640913240000|2021-12-31 01:14:00|519.85|517.85|519.72|517.72|519.85|517.85|519.6|517.6|0
1640913250000|2021-12-31 01:14:10|519.85|517.85|519.85|517.85|519.85|517.85|519.85|517.85|0
1640913270000|2021-12-31 01:14:30|519.96|517.96|519.96|517.96|519.96|517.96|519.96|517.96|0
1640913280000|2021-12-31 01:14:40|520.09|518.09|520.09|518.09|520.09|518.09|520.09|518.09|0
1640913300000|2021-12-31 01:15:00|519.72|517.72|519.96|517.96|520.09|518.09|519.72|517.72|0
1640913310000|2021-12-31 01:15:10|519.85|517.85|520.09|518.09|520.09|518.09|519.85|517.85|0
1640913320000|2021-12-31 01:15:20|520.33|518.33|520.09|518.09|520.33|518.33|520.09|518.09|0
1640913330000|2021-12-31 01:15:30|519.85|517.85|520.09|518.09|520.09|518.09|519.85|517.85|0
1640913340000|2021-12-31 01:15:40|520.33|518.33|520.33|518.33|520.33|518.33|520.33|518.33|0
1640913350000|2021-12-31 01:15:50|520.09|518.09|520.09|518.09|520.09|518.09|520.09|518.09|0
1640913380000|2021-12-31 01:16:20|520.2|518.2|520.33|518.33|520.33|518.33|520.2|518.2|0
1640913390000|2021-12-31 01:16:30|520.57|518.57|520.57|518.57|520.57|518.57|520.57|518.57|0
1640913400000|2021-12-31 01:16:40|520.69|518.69|520.81|518.81|520.81|518.81|520.57|518.57|0
1640913410000|2021-12-31 01:16:50|520.69|518.69|521.06|519.06|521.06|519.06|520.69|518.69|0
1640913420000|2021-12-31 01:17:00|520.93|518.93|520.81|518.81|520.93|518.93|520.81|518.81|0
1640913430000|2021-12-31 01:17:10|521.06|519.06|520.93|518.93|521.06|519.06|520.93|518.93|0
1640913440000|2021-12-31 01:17:20|520.81|518.81|521.3|519.3|521.3|519.3|520.81|518.81|0
1640913450000|2021-12-31 01:17:30|521.54|519.54|522.99|520.99|522.99|520.99|521.54|519.54|0
1640913460000|2021-12-31 01:17:40|523.24|521.24|523.48|521.48|523.48|521.48|523.24|521.24|0
1640913470000|2021-12-31 01:17:50|523.35|521.35|523.24|521.24|523.48|521.48|523.24|521.24|0
1640913480000|2021-12-31 01:18:00|523.72|521.72|523.96|521.96|523.96|521.96|523.72|521.72|0
1640913490000|2021-12-31 01:18:10|524.08|522.08|524.45|522.45|524.45|522.45|524.08|522.08|0
1640913500000|2021-12-31 01:18:20|524.69|522.69|524.69|522.69|524.69|522.69|524.69|522.69|0
1640913510000|2021-12-31 01:18:30|524.93|522.93|525.42|523.42|525.42|523.42|524.93|522.93|0
1640913520000|2021-12-31 01:18:40|525.66|523.66|525.66|523.66|525.66|523.66|525.42|523.42|0
1640913530000|2021-12-31 01:18:50|525.42|523.42|524.93|522.93|525.42|523.42|524.93|522.93|0
1640913540000|2021-12-31 01:19:00|526.63|524.63|525.9|523.9|526.63|524.63|525.9|523.9|0
1640913550000|2021-12-31 01:19:10|525.66|523.66|525.78|523.78|525.78|523.78|525.66|523.66|0
1640913560000|2021-12-31 01:19:20|525.9|523.9|525.18|523.18|525.9|523.9|525.18|523.18|0
1640913570000|2021-12-31 01:19:30|525.42|523.42|525.18|523.18|525.42|523.42|525.18|523.18|0
1640913600000|2021-12-31 01:20:00|525.42|523.42|525.42|523.42|525.42|523.42|525.42|523.42|0
1640913610000|2021-12-31 01:20:10|525.18|523.18|525.18|523.18|525.42|523.42|525.18|523.18|0
1640913640000|2021-12-31 01:20:40|524.93|522.93|524.69|522.69|524.93|522.93|524.69|522.69|0
1640913650000|2021-12-31 01:20:50|524.93|522.93|524.93|522.93|524.93|522.93|524.93|522.93|0
1640913660000|2021-12-31 01:21:00|524.81|522.81|524.93|522.93|524.93|522.93|524.81|522.81|0
1640913670000|2021-12-31 01:21:10|525.18|523.18|525.18|523.18|525.18|523.18|525.18|523.18|0
1640913680000|2021-12-31 01:21:20|524.93|522.93|525.66|523.66|525.66|523.66|524.93|522.93|0
1640913690000|2021-12-31 01:21:30|525.53|523.53|525.42|523.42|525.53|523.53|525.42|523.42|0
1640913700000|2021-12-31 01:21:40|525.66|523.66|526.63|524.63|526.63|524.63|525.66|523.66|0
1640913710000|2021-12-31 01:21:50|526.39|524.39|526.39|524.39|526.39|524.39|525.9|523.9|0
1640913720000|2021-12-31 01:22:00|526.87|524.87|526.63|524.63|526.87|524.87|526.63|524.63|0
1640913730000|2021-12-31 01:22:10|527.12|525.12|528.09|526.09|528.33|526.33|527.12|525.12|0
1640913740000|2021-12-31 01:22:20|528.2|526.2|528.09|526.09|528.2|526.2|528.09|526.09|0
1640913750000|2021-12-31 01:22:30|528.33|526.33|528.09|526.09|528.33|526.33|528.09|526.09|0
1640913760000|2021-12-31 01:22:40|528.81|526.81|529.06|527.06|529.78|527.78|528.81|526.81|0
1640913770000|2021-12-31 01:22:50|529.3|527.3|529.9|527.9|529.9|527.9|529.3|527.3|0
1640913780000|2021-12-31 01:23:00|530.03|528.03|529.54|527.54|530.03|528.03|529.54|527.54|0
1640913790000|2021-12-31 01:23:10|529.3|527.3|529.06|527.06|529.3|527.3|529.06|527.06|0
1640913800000|2021-12-31 01:23:20|528.81|526.81|528.93|526.93|528.93|526.93|528.81|526.81|0
1640913810000|2021-12-31 01:23:30|529.3|527.3|529.3|527.3|529.54|527.54|529.3|527.3|0
1640913820000|2021-12-31 01:23:40|529.06|527.06|529.17|527.17|529.17|527.17|529.06|527.06|0
1640913830000|2021-12-31 01:23:50|529.54|527.54|529.3|527.3|529.54|527.54|529.3|527.3|0
1640913840000|2021-12-31 01:24:00|529.42|527.42|529.54|527.54|529.54|527.54|529.3|527.3|0
1640913850000|2021-12-31 01:24:10|529.78|527.78|529.3|527.3|529.78|527.78|529.3|527.3|0
1640913860000|2021-12-31 01:24:20|529.42|527.42|529.3|527.3|529.42|527.42|529.3|527.3|0
1640913870000|2021-12-31 01:24:30|529.54|527.54|529.3|527.3|529.54|527.54|529.3|527.3|0
1640913880000|2021-12-31 01:24:40|529.42|527.42|528.57|526.57|529.42|527.42|528.57|526.57|0
1640913890000|2021-12-31 01:24:50|528.69|526.69|528.69|526.69|528.69|526.69|528.57|526.57|0
1640913900000|2021-12-31 01:25:00|528.57|526.57|528.57|526.57|528.81|526.81|528.57|526.57|0
1640913920000|2021-12-31 01:25:20|528.81|526.81|528.81|526.81|528.81|526.81|528.57|526.57|0
1640913930000|2021-12-31 01:25:30|528.69|526.69|528.69|526.69|528.81|526.81|528.69|526.69|0
1640913940000|2021-12-31 01:25:40|528.57|526.57|528.81|526.81|528.81|526.81|528.57|526.57|0
1640913970000|2021-12-31 01:26:10|529.06|527.06|529.06|527.06|529.06|527.06|529.06|527.06|0
1640913980000|2021-12-31 01:26:20|528.81|526.81|529.06|527.06|529.3|527.3|528.81|526.81|0
1640914010000|2021-12-31 01:26:50|528.93|526.93|528.93|526.93|528.93|526.93|528.93|526.93|0
1640914020000|2021-12-31 01:27:00|529.06|527.06|528.93|526.93|529.06|527.06|528.81|526.81|0
1640914030000|2021-12-31 01:27:10|528.81|526.81|529.3|527.3|529.3|527.3|528.81|526.81|0
1640914040000|2021-12-31 01:27:20|529.06|527.06|529.05|527.05|529.06|527.06|529.05|527.05|0
1640914050000|2021-12-31 01:27:30|529.3|527.3|529.05|527.05|529.3|527.3|529.05|527.05|0
1640914060000|2021-12-31 01:27:40|529.3|527.3|529.3|527.3|529.3|527.3|529.3|527.3|0
1640914070000|2021-12-31 01:27:50|529.54|527.54|529.3|527.3|529.54|527.54|529.3|527.3|0
1640914080000|2021-12-31 01:28:00|529.54|527.54|529.54|527.54|529.66|527.66|529.54|527.54|0
1640914090000|2021-12-31 01:28:10|529.66|527.66|529.54|527.54|529.66|527.66|529.54|527.54|0
1640914110000|2021-12-31 01:28:30|529.41|527.41|529.3|527.3|529.41|527.41|529.3|527.3|0
1640914120000|2021-12-31 01:28:40|529.54|527.54|529.41|527.41|529.54|527.54|529.41|527.41|0
1640914130000|2021-12-31 01:28:50|529.3|527.3|529.3|527.3|529.3|527.3|529.3|527.3|0
1640914140000|2021-12-31 01:29:00|529.05|527.05|529.17|527.17|529.3|527.3|529.05|527.05|0
1640914150000|2021-12-31 01:29:10|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914160000|2021-12-31 01:29:20|529.17|527.17|529.05|527.05|529.17|527.17|529.05|527.05|0
1640914170000|2021-12-31 01:29:30|529.3|527.3|529.3|527.3|529.3|527.3|529.3|527.3|0
1640914180000|2021-12-31 01:29:40|529.17|527.17|529.78|527.78|529.78|527.78|529.17|527.17|0
1640914200000|2021-12-31 01:30:00|530.03|528.03|530.27|528.27|530.27|528.27|530.03|528.03|0
1640914210000|2021-12-31 01:30:10|530.03|528.03|530.03|528.03|530.03|528.03|530.03|528.03|0
1640914220000|2021-12-31 01:30:20|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1640914230000|2021-12-31 01:30:30|530.27|528.27|530.51|528.51|530.51|528.51|530.27|528.27|0
1640914240000|2021-12-31 01:30:40|530.27|528.27|529.78|527.78|530.27|528.27|529.78|527.78|0
1640914250000|2021-12-31 01:30:50|529.9|527.9|529.54|527.54|529.9|527.9|529.54|527.54|0
1640914260000|2021-12-31 01:31:00|529.78|527.78|529.54|527.54|529.78|527.78|529.54|527.54|0
1640914270000|2021-12-31 01:31:10|529.41|527.41|529.3|527.3|529.54|527.54|529.3|527.3|0
1640914280000|2021-12-31 01:31:20|529.05|527.05|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914290000|2021-12-31 01:31:30|529.05|527.05|529.17|527.17|529.17|527.17|529.05|527.05|0
1640914300000|2021-12-31 01:31:40|529.05|527.05|528.93|526.93|529.3|527.3|528.93|526.93|0
1640914310000|2021-12-31 01:31:50|529.05|527.05|528.93|526.93|529.17|527.17|528.93|526.93|0
1640914320000|2021-12-31 01:32:00|529.3|527.3|529.05|527.05|529.3|527.3|529.05|527.05|0
1640914330000|2021-12-31 01:32:10|529.17|527.17|529.05|527.05|529.17|527.17|529.05|527.05|0
1640914340000|2021-12-31 01:32:20|528.93|526.93|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914350000|2021-12-31 01:32:30|529.05|527.05|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914360000|2021-12-31 01:32:40|529.3|527.3|528.93|526.93|529.3|527.3|528.93|526.93|0
1640914370000|2021-12-31 01:32:50|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914380000|2021-12-31 01:33:00|528.93|526.93|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914390000|2021-12-31 01:33:10|529.05|527.05|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914400000|2021-12-31 01:33:20|529.05|527.05|528.93|526.93|529.05|527.05|528.93|526.93|0
1640914410000|2021-12-31 01:33:30|529.05|527.05|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914420000|2021-12-31 01:33:40|528.81|526.81|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914430000|2021-12-31 01:33:50|528.93|526.93|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914450000|2021-12-31 01:34:10|528.93|526.93|529.05|527.05|529.05|527.05|528.93|526.93|0
1640914460000|2021-12-31 01:34:20|528.81|526.81|528.57|526.57|528.81|526.81|528.57|526.57|0
1640914470000|2021-12-31 01:34:30|528.32|526.32|528.08|526.08|528.32|526.32|528.08|526.08|0
1640914480000|2021-12-31 01:34:40|527.35|525.35|527.11|525.11|527.35|525.35|527.11|525.11|0
1640914490000|2021-12-31 01:34:50|526.99|524.99|527.11|525.11|527.11|525.11|526.87|524.87|0
1640914500000|2021-12-31 01:35:00|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1640914510000|2021-12-31 01:35:10|527.47|525.47|527.84|525.84|527.84|525.84|527.47|525.47|0
1640914520000|2021-12-31 01:35:20|527.6|525.6|527.6|525.6|527.6|525.6|527.6|525.6|0
1640914530000|2021-12-31 01:35:30|527.84|525.84|527.6|525.6|527.84|525.84|527.35|525.35|0
1640914540000|2021-12-31 01:35:40|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1640914550000|2021-12-31 01:35:50|527.11|525.11|527.11|525.11|527.11|525.11|527.11|525.11|0
1640914560000|2021-12-31 01:36:00|526.87|524.87|527.35|525.35|527.35|525.35|526.87|524.87|0
1640914570000|2021-12-31 01:36:10|527.23|525.23|527.35|525.35|527.35|525.35|527.23|525.23|0
1640914600000|2021-12-31 01:36:40|527.11|525.11|527.11|525.11|527.11|525.11|527.11|525.11|0
1640914610000|2021-12-31 01:36:50|526.87|524.87|526.87|524.87|527.11|525.11|526.87|524.87|0
1640914620000|2021-12-31 01:37:00|527.11|525.11|526.87|524.87|527.11|525.11|526.87|524.87|0
1640914630000|2021-12-31 01:37:10|526.98|524.98|526.98|524.98|526.98|524.98|526.98|524.98|0
1640914640000|2021-12-31 01:37:20|526.87|524.87|527.11|525.11|527.11|525.11|526.87|524.87|0
1640914650000|2021-12-31 01:37:30|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1640914660000|2021-12-31 01:37:40|527.6|525.6|527.6|525.6|527.6|525.6|527.6|525.6|0
1640914670000|2021-12-31 01:37:50|527.84|525.84|527.84|525.84|527.84|525.84|527.84|525.84|0
1640914680000|2021-12-31 01:38:00|527.95|525.95|527.95|525.95|527.95|525.95|527.95|525.95|0
1640914690000|2021-12-31 01:38:10|528.08|526.08|528.08|526.08|528.08|526.08|527.84|525.84|0
1640914700000|2021-12-31 01:38:20|528.32|526.32|528.08|526.08|528.32|526.32|528.08|526.08|0
1640914710000|2021-12-31 01:38:30|527.95|525.95|527.6|525.6|527.95|525.95|527.6|525.6|0
1640914720000|2021-12-31 01:38:40|527.71|525.71|527.71|525.71|527.71|525.71|527.71|525.71|0
1640914730000|2021-12-31 01:38:50|527.84|525.84|528.08|526.08|528.08|526.08|527.84|525.84|0
1640914740000|2021-12-31 01:39:00|528.2|526.2|528.44|526.44|528.81|526.81|528.2|526.2|0
1640914750000|2021-12-31 01:39:10|528.57|526.57|528.44|526.44|528.57|526.57|528.32|526.32|0
1640914760000|2021-12-31 01:39:20|528.57|526.57|528.57|526.57|528.57|526.57|528.44|526.44|0
1640914780000|2021-12-31 01:39:40|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914790000|2021-12-31 01:39:50|529.05|527.05|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914800000|2021-12-31 01:40:00|528.81|526.81|528.92|526.92|528.92|526.92|528.81|526.81|0
1640914810000|2021-12-31 01:40:10|528.81|526.81|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914820000|2021-12-31 01:40:20|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914830000|2021-12-31 01:40:30|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914840000|2021-12-31 01:40:40|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914850000|2021-12-31 01:40:50|528.57|526.57|528.32|526.32|528.57|526.57|528.32|526.32|0
1640914860000|2021-12-31 01:41:00|528.08|526.08|528.08|526.08|528.08|526.08|528.08|526.08|0
1640914870000|2021-12-31 01:41:10|527.95|525.95|528.08|526.08|528.08|526.08|527.84|525.84|0
1640914880000|2021-12-31 01:41:20|528.81|526.81|528.81|526.81|528.81|526.81|528.81|526.81|0
1640914890000|2021-12-31 01:41:30|529.05|527.05|529.05|527.05|529.05|527.05|528.81|526.81|0
1640914900000|2021-12-31 01:41:40|529.17|527.17|529.05|527.05|529.17|527.17|529.05|527.05|0
1640914910000|2021-12-31 01:41:50|528.92|526.92|529.78|527.78|529.78|527.78|528.92|526.92|0
1640914920000|2021-12-31 01:42:00|529.54|527.54|529.29|527.29|529.54|527.54|529.29|527.29|0
1640914930000|2021-12-31 01:42:10|529.05|527.05|529.05|527.05|529.05|527.05|529.05|527.05|0
1640914940000|2021-12-31 01:42:20|529.17|527.17|529.41|527.41|529.41|527.41|529.17|527.17|0
1640914950000|2021-12-31 01:42:30|529.29|527.29|529.54|527.54|529.54|527.54|529.29|527.29|0
1640914960000|2021-12-31 01:42:40|529.41|527.41|529.05|527.05|529.41|527.41|529.05|527.05|0
1640914970000|2021-12-31 01:42:50|528.81|526.81|529.29|527.29|529.29|527.29|528.81|526.81|0
1640914980000|2021-12-31 01:43:00|529.41|527.41|529.54|527.54|529.78|527.78|529.41|527.41|0
1640914990000|2021-12-31 01:43:10|529.78|527.78|530.51|528.51|530.51|528.51|529.78|527.78|0
1640915000000|2021-12-31 01:43:20|530.26|528.26|530.51|528.51|530.51|528.51|530.26|528.26|0
1640915010000|2021-12-31 01:43:30|530.62|528.62|530.75|528.75|530.75|528.75|530.62|528.62|0
1640915020000|2021-12-31 01:43:40|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1640915040000|2021-12-31 01:44:00|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640915050000|2021-12-31 01:44:10|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915060000|2021-12-31 01:44:20|530.02|528.02|530.02|528.02|530.02|528.02|529.78|527.78|0
1640915070000|2021-12-31 01:44:30|529.89|527.89|530.38|528.38|530.38|528.38|529.89|527.89|0
1640915080000|2021-12-31 01:44:40|530.26|528.26|530.75|528.75|530.75|528.75|530.26|528.26|0
1640915100000|2021-12-31 01:45:00|530.99|528.99|530.51|528.51|530.99|528.99|530.51|528.51|0
1640915110000|2021-12-31 01:45:10|530.62|528.62|530.51|528.51|530.62|528.62|530.51|528.51|0
1640915120000|2021-12-31 01:45:20|530.38|528.38|530.26|528.26|530.38|528.38|530.26|528.26|0
1640915130000|2021-12-31 01:45:30|530.02|528.02|530.02|528.02|530.02|528.02|530.02|528.02|0
1640915150000|2021-12-31 01:45:50|529.89|527.89|530.51|528.51|530.51|528.51|529.65|527.65|0
1640915160000|2021-12-31 01:46:00|530.38|528.38|530.26|528.26|530.51|528.51|530.26|528.26|0
1640915170000|2021-12-31 01:46:10|530.51|528.51|530.26|528.26|530.51|528.51|530.26|528.26|0
1640915180000|2021-12-31 01:46:20|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1640915200000|2021-12-31 01:46:40|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640915210000|2021-12-31 01:46:50|530.38|528.38|530.26|528.26|530.38|528.38|530.26|528.26|0
1640915220000|2021-12-31 01:47:00|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915230000|2021-12-31 01:47:10|530.38|528.38|530.51|528.51|530.51|528.51|530.38|528.38|0
1640915240000|2021-12-31 01:47:20|530.75|528.75|530.51|528.51|530.75|528.75|530.51|528.51|0
1640915260000|2021-12-31 01:47:40|530.62|528.62|530.62|528.62|530.62|528.62|530.62|528.62|0
1640915270000|2021-12-31 01:47:50|530.75|528.75|530.62|528.62|530.75|528.75|530.62|528.62|0
1640915280000|2021-12-31 01:48:00|530.75|528.75|530.75|528.75|530.75|528.75|530.51|528.51|0
1640915290000|2021-12-31 01:48:10|530.51|528.51|530.5|528.5|530.62|528.62|530.5|528.5|0
1640915310000|2021-12-31 01:48:30|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640915320000|2021-12-31 01:48:40|530.02|528.02|530.02|528.02|530.02|528.02|530.02|528.02|0
1640915330000|2021-12-31 01:48:50|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640915340000|2021-12-31 01:49:00|530.75|528.75|530.75|528.75|530.75|528.75|530.75|528.75|0
1640915360000|2021-12-31 01:49:20|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640915400000|2021-12-31 01:50:00|530.75|528.75|530.5|528.5|530.75|528.75|530.5|528.5|0
1640915460000|2021-12-31 01:51:00|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640915470000|2021-12-31 01:51:10|531.48|529.48|531.96|529.96|531.96|529.96|531.48|529.48|0
1640915480000|2021-12-31 01:51:20|532.2|530.2|531.72|529.72|532.2|530.2|531.72|529.72|0
1640915490000|2021-12-31 01:51:30|531.59|529.59|531.48|529.48|531.59|529.59|531.48|529.48|0
1640915500000|2021-12-31 01:51:40|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640915510000|2021-12-31 01:51:50|531.72|529.72|531.72|529.72|531.72|529.72|531.48|529.48|0
1640915530000|2021-12-31 01:52:10|531.83|529.83|531.48|529.48|531.83|529.83|531.48|529.48|0
1640915550000|2021-12-31 01:52:30|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640915560000|2021-12-31 01:52:40|531.72|529.72|531.47|529.47|531.72|529.72|531.47|529.47|0
1640915590000|2021-12-31 01:53:10|531.59|529.59|531.47|529.47|531.59|529.59|531.47|529.47|0
1640915600000|2021-12-31 01:53:20|531.23|529.23|531.11|529.11|531.23|529.23|531.11|529.11|0
1640915610000|2021-12-31 01:53:30|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640915620000|2021-12-31 01:53:40|530.62|528.62|530.5|528.5|530.62|528.62|530.5|528.5|0
1640915630000|2021-12-31 01:53:50|530.38|528.38|530.26|528.26|530.5|528.5|530.26|528.26|0
1640915640000|2021-12-31 01:54:00|530.38|528.38|530.26|528.26|530.38|528.38|530.26|528.26|0
1640915650000|2021-12-31 01:54:10|530.02|528.02|529.53|527.53|530.02|528.02|529.53|527.53|0
1640915660000|2021-12-31 01:54:20|529.29|527.29|529.77|527.77|529.77|527.77|529.29|527.29|0
1640915670000|2021-12-31 01:54:30|530.13|528.13|530.13|528.13|530.13|528.13|530.13|528.13|0
1640915680000|2021-12-31 01:54:40|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915690000|2021-12-31 01:54:50|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915700000|2021-12-31 01:55:00|530.02|528.02|530.26|528.26|530.26|528.26|530.02|528.02|0
1640915730000|2021-12-31 01:55:30|530.75|528.75|530.75|528.75|530.75|528.75|530.75|528.75|0
1640915740000|2021-12-31 01:55:40|530.99|528.99|531.47|529.47|531.47|529.47|530.99|528.99|0
1640915750000|2021-12-31 01:55:50|531.72|529.72|532.2|530.2|532.2|530.2|531.72|529.72|0
1640915760000|2021-12-31 01:56:00|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640915770000|2021-12-31 01:56:10|531.72|529.72|531.47|529.47|531.72|529.72|531.47|529.47|0
1640915780000|2021-12-31 01:56:20|531.72|529.72|531.72|529.72|531.72|529.72|531.72|529.72|0
1640915790000|2021-12-31 01:56:30|531.96|529.96|532.2|530.2|532.2|530.2|531.96|529.96|0
1640915800000|2021-12-31 01:56:40|531.72|529.72|532.2|530.2|532.2|530.2|531.72|529.72|0
1640915810000|2021-12-31 01:56:50|531.72|529.72|531.47|529.47|531.96|529.96|531.47|529.47|0
1640915820000|2021-12-31 01:57:00|531.72|529.72|531.23|529.23|531.72|529.72|531.23|529.23|0
1640915830000|2021-12-31 01:57:10|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1640915840000|2021-12-31 01:57:20|531.1|529.1|531.35|529.35|531.35|529.35|531.1|529.1|0
1640915850000|2021-12-31 01:57:30|531.47|529.47|531.47|529.47|531.47|529.47|531.23|529.23|0
1640915860000|2021-12-31 01:57:40|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640915870000|2021-12-31 01:57:50|531.35|529.35|531.23|529.23|531.35|529.35|531.23|529.23|0
1640915880000|2021-12-31 01:58:00|531.47|529.47|531.72|529.72|531.72|529.72|531.47|529.47|0
1640915900000|2021-12-31 01:58:20|531.47|529.47|531.35|529.35|531.47|529.47|531.23|529.23|0
1640915910000|2021-12-31 01:58:30|531.47|529.47|531.72|529.72|531.72|529.72|531.47|529.47|0
1640915920000|2021-12-31 01:58:40|531.59|529.59|531.72|529.72|531.72|529.72|531.59|529.59|0
1640915940000|2021-12-31 01:59:00|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640915950000|2021-12-31 01:59:10|532.2|530.2|532.2|530.2|532.2|530.2|532.2|530.2|0
1640915960000|2021-12-31 01:59:20|532.44|530.44|532.44|530.44|532.44|530.44|532.44|530.44|0
1640915970000|2021-12-31 01:59:30|532.32|530.32|532.44|530.44|532.44|530.44|532.2|530.2|0
1640916000000|2021-12-31 02:00:00|531.96|529.96|531.72|529.72|531.96|529.96|531.72|529.72|0
1640916010000|2021-12-31 02:00:10|531.47|529.47|531.72|529.72|531.72|529.72|531.47|529.47|0
1640916020000|2021-12-31 02:00:20|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916030000|2021-12-31 02:00:30|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916040000|2021-12-31 02:00:40|530.99|528.99|530.5|528.5|530.99|528.99|530.5|528.5|0
1640916050000|2021-12-31 02:00:50|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1640916060000|2021-12-31 02:01:00|530.5|528.5|530.99|528.99|530.99|528.99|530.5|528.5|0
1640916070000|2021-12-31 02:01:10|530.74|528.74|530.99|528.99|530.99|528.99|530.74|528.74|0
1640916080000|2021-12-31 02:01:20|530.74|528.74|530.86|528.86|530.86|528.86|530.74|528.74|0
1640916090000|2021-12-31 02:01:30|530.99|528.99|530.99|528.99|530.99|528.99|530.86|528.86|0
1640916100000|2021-12-31 02:01:40|531.23|529.23|531.23|529.23|531.23|529.23|531.1|529.1|0
1640916110000|2021-12-31 02:01:50|531.1|529.1|530.99|528.99|531.1|529.1|530.99|528.99|0
1640916120000|2021-12-31 02:02:00|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640916130000|2021-12-31 02:02:10|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916150000|2021-12-31 02:02:30|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916160000|2021-12-31 02:02:40|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916170000|2021-12-31 02:02:50|531.83|529.83|531.96|529.96|532.2|530.2|531.71|529.71|0
1640916190000|2021-12-31 02:03:10|532.2|530.2|532.2|530.2|532.2|530.2|532.2|530.2|0
1640916200000|2021-12-31 02:03:20|532.44|530.44|532.44|530.44|532.44|530.44|532.44|530.44|0
1640916210000|2021-12-31 02:03:30|532.2|530.2|532.2|530.2|532.2|530.2|532.2|530.2|0
1640916220000|2021-12-31 02:03:40|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640916230000|2021-12-31 02:03:50|531.83|529.83|531.83|529.83|531.83|529.83|531.83|529.83|0
1640916240000|2021-12-31 02:04:00|531.96|529.96|531.71|529.71|531.96|529.96|531.71|529.71|0
1640916250000|2021-12-31 02:04:10|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640916260000|2021-12-31 02:04:20|531.83|529.83|531.83|529.83|531.83|529.83|531.83|529.83|0
1640916270000|2021-12-31 02:04:30|531.71|529.71|531.71|529.71|531.83|529.83|531.71|529.71|0
1640916280000|2021-12-31 02:04:40|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916290000|2021-12-31 02:04:50|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640916310000|2021-12-31 02:05:10|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1640916340000|2021-12-31 02:05:40|530.74|528.74|530.99|528.99|530.99|528.99|530.74|528.74|0
1640916350000|2021-12-31 02:05:50|531.23|529.23|531.1|529.1|531.23|529.23|531.1|529.1|0
1640916360000|2021-12-31 02:06:00|530.99|528.99|531.47|529.47|531.47|529.47|530.99|528.99|0
1640916370000|2021-12-31 02:06:10|531.59|529.59|531.47|529.47|531.59|529.59|531.47|529.47|0
1640916380000|2021-12-31 02:06:20|531.59|529.59|531.47|529.47|531.71|529.71|531.47|529.47|0
1640916390000|2021-12-31 02:06:30|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916400000|2021-12-31 02:06:40|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916410000|2021-12-31 02:06:50|531.96|529.96|531.96|529.96|531.96|529.96|531.96|529.96|0
1640916420000|2021-12-31 02:07:00|531.71|529.71|531.71|529.71|531.96|529.96|531.71|529.71|0
1640916430000|2021-12-31 02:07:10|531.83|529.83|531.71|529.71|531.83|529.83|531.71|529.71|0
1640916440000|2021-12-31 02:07:20|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916450000|2021-12-31 02:07:30|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916460000|2021-12-31 02:07:40|531.59|529.59|531.59|529.59|531.71|529.71|531.59|529.59|0
1640916470000|2021-12-31 02:07:50|531.71|529.71|531.47|529.47|531.71|529.71|531.47|529.47|0
1640916480000|2021-12-31 02:08:00|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916490000|2021-12-31 02:08:10|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916500000|2021-12-31 02:08:20|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916510000|2021-12-31 02:08:30|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916530000|2021-12-31 02:08:50|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916540000|2021-12-31 02:09:00|531.96|529.96|531.47|529.47|531.96|529.96|531.47|529.47|0
1640916570000|2021-12-31 02:09:30|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1640916590000|2021-12-31 02:09:50|531.47|529.47|531.47|529.47|531.47|529.47|531.47|529.47|0
1640916600000|2021-12-31 02:10:00|531.59|529.59|531.47|529.47|531.59|529.59|531.47|529.47|0
1640916610000|2021-12-31 02:10:10|531.23|529.23|531.23|529.23|531.47|529.47|531.23|529.23|0
1640916620000|2021-12-31 02:10:20|531.34|529.34|531.23|529.23|531.47|529.47|531.23|529.23|0
1640916630000|2021-12-31 02:10:30|531.34|529.34|531.23|529.23|531.34|529.34|531.23|529.23|0
1640916640000|2021-12-31 02:10:40|530.98|528.98|530.98|528.98|531.23|529.23|530.98|528.98|0
1640916650000|2021-12-31 02:10:50|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916660000|2021-12-31 02:11:00|531.47|529.47|531.34|529.34|531.47|529.47|531.34|529.34|0
1640916670000|2021-12-31 02:11:10|531.47|529.47|531.34|529.34|531.47|529.47|531.34|529.34|0
1640916680000|2021-12-31 02:11:20|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916700000|2021-12-31 02:11:40|530.98|528.98|530.98|528.98|530.98|528.98|530.98|528.98|0
1640916710000|2021-12-31 02:11:50|531.1|529.1|531.1|529.1|531.1|529.1|531.1|529.1|0
1640916720000|2021-12-31 02:12:00|531.23|529.23|531.1|529.1|531.23|529.23|531.1|529.1|0
1640916730000|2021-12-31 02:12:10|530.98|528.98|530.98|528.98|530.98|528.98|530.98|528.98|0
1640916740000|2021-12-31 02:12:20|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1640916750000|2021-12-31 02:12:30|530.98|528.98|530.74|528.74|530.98|528.98|530.74|528.74|0
1640916760000|2021-12-31 02:12:40|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640916770000|2021-12-31 02:12:50|530.74|528.74|530.74|528.74|530.74|528.74|530.74|528.74|0
1640916800000|2021-12-31 02:13:20|530.5|528.5|530.5|528.5|530.5|528.5|530.25|528.25|0
1640916820000|2021-12-31 02:13:40|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1640916840000|2021-12-31 02:14:00|530.5|528.5|530.5|528.5|530.5|528.5|530.37|528.37|0
1640916850000|2021-12-31 02:14:10|530.37|528.37|530.01|528.01|530.37|528.37|530.01|528.01|0
1640916880000|2021-12-31 02:14:40|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1640916890000|2021-12-31 02:14:50|530.01|528.01|529.53|527.53|530.01|528.01|529.53|527.53|0
1640916900000|2021-12-31 02:15:00|529.77|527.77|529.53|527.53|529.77|527.77|529.53|527.53|0
1640916930000|2021-12-31 02:15:30|529.28|527.28|529.53|527.53|529.53|527.53|529.28|527.28|0
1640916940000|2021-12-31 02:15:40|529.28|527.28|529.28|527.28|529.28|527.28|529.28|527.28|0
1640916960000|2021-12-31 02:16:00|529.53|527.53|529.52|527.52|529.53|527.53|529.52|527.52|0
1640916980000|2021-12-31 02:16:20|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917000000|2021-12-31 02:16:40|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917010000|2021-12-31 02:16:50|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917020000|2021-12-31 02:17:00|530.01|528.01|530.01|528.01|530.13|528.13|530.01|528.01|0
1640917030000|2021-12-31 02:17:10|529.77|527.77|529.52|527.52|529.77|527.77|529.52|527.52|0
1640917040000|2021-12-31 02:17:20|529.28|527.28|529.28|527.28|529.28|527.28|529.28|527.28|0
1640917050000|2021-12-31 02:17:30|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917060000|2021-12-31 02:17:40|529.64|527.64|529.64|527.64|529.64|527.64|529.52|527.52|0
1640917070000|2021-12-31 02:17:50|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917080000|2021-12-31 02:18:00|529.77|527.77|529.77|527.77|529.77|527.77|529.52|527.52|0
1640917090000|2021-12-31 02:18:10|529.88|527.88|529.77|527.77|530.01|528.01|529.77|527.77|0
1640917110000|2021-12-31 02:18:30|530.01|528.01|530.13|528.13|530.13|528.13|530.01|528.01|0
1640917120000|2021-12-31 02:18:40|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1640917130000|2021-12-31 02:18:50|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917140000|2021-12-31 02:19:00|529.88|527.88|530.01|528.01|530.01|528.01|529.88|527.88|0
1640917150000|2021-12-31 02:19:10|530.5|528.5|530.5|528.5|530.5|528.5|530.25|528.25|0
1640917160000|2021-12-31 02:19:20|530.25|528.25|530.37|528.37|530.37|528.37|530.25|528.25|0
1640917170000|2021-12-31 02:19:30|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1640917180000|2021-12-31 02:19:40|530.61|528.61|530.5|528.5|530.61|528.61|530.5|528.5|0
1640917190000|2021-12-31 02:19:50|530.49|528.49|530.49|528.49|530.49|528.49|530.49|528.49|0
1640917210000|2021-12-31 02:20:10|530.01|528.01|529.77|527.77|530.01|528.01|529.77|527.77|0
1640917230000|2021-12-31 02:20:30|530.13|528.13|530.13|528.13|530.13|528.13|530.13|528.13|0
1640917240000|2021-12-31 02:20:40|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1640917260000|2021-12-31 02:21:00|529.88|527.88|529.77|527.77|530.01|528.01|529.77|527.77|0
1640917270000|2021-12-31 02:21:10|529.88|527.88|530.01|528.01|530.25|528.25|529.88|527.88|0
1640917280000|2021-12-31 02:21:20|530.13|528.13|530.01|528.01|530.13|528.13|530.01|528.01|0
1640917300000|2021-12-31 02:21:40|529.77|527.77|529.52|527.52|529.77|527.77|529.52|527.52|0
1640917310000|2021-12-31 02:21:50|529.4|527.4|529.28|527.28|529.52|527.52|529.28|527.28|0
1640917320000|2021-12-31 02:22:00|529.52|527.52|529.77|527.77|529.77|527.77|529.52|527.52|0
1640917330000|2021-12-31 02:22:10|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1640917340000|2021-12-31 02:22:20|529.64|527.64|529.52|527.52|529.64|527.64|529.52|527.52|0
1640917350000|2021-12-31 02:22:30|529.77|527.77|529.52|527.52|529.77|527.77|529.52|527.52|0
1640917360000|2021-12-31 02:22:40|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1640917370000|2021-12-31 02:22:50|529.64|527.64|529.77|527.77|529.77|527.77|529.52|527.52|0
1640917380000|2021-12-31 02:23:00|528.31|526.31|528.07|526.07|528.31|526.31|528.07|526.07|0
1640917390000|2021-12-31 02:23:10|527.82|525.82|527.58|525.58|527.82|525.82|527.58|525.58|0
1640917400000|2021-12-31 02:23:20|527.7|525.7|527.7|525.7|527.7|525.7|527.7|525.7|0
1640917410000|2021-12-31 02:23:30|527.34|525.34|527.1|525.1|527.34|525.34|527.1|525.1|0
1640917420000|2021-12-31 02:23:40|527.34|525.34|527.34|525.34|527.34|525.34|527.1|525.1|0
1640917440000|2021-12-31 02:24:00|527.58|525.58|527.58|525.58|527.58|525.58|527.58|525.58|0
1640917450000|2021-12-31 02:24:10|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917460000|2021-12-31 02:24:20|528.07|526.07|528.07|526.07|528.07|526.07|528.07|526.07|0
1640917470000|2021-12-31 02:24:30|528.31|526.31|528.07|526.07|528.31|526.31|528.07|526.07|0
1640917480000|2021-12-31 02:24:40|527.82|525.82|527.82|525.82|527.94|525.94|527.82|525.82|0
1640917490000|2021-12-31 02:24:50|528.07|526.07|527.82|525.82|528.07|526.07|527.82|525.82|0
1640917500000|2021-12-31 02:25:00|527.94|525.94|528.07|526.07|528.07|526.07|527.94|525.94|0
1640917510000|2021-12-31 02:25:10|527.82|525.82|527.34|525.34|527.82|525.82|527.34|525.34|0
1640917520000|2021-12-31 02:25:20|527.58|525.58|527.58|525.58|527.58|525.58|527.58|525.58|0
1640917540000|2021-12-31 02:25:40|527.34|525.34|527.58|525.58|527.58|525.58|527.34|525.34|0
1640917550000|2021-12-31 02:25:50|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917580000|2021-12-31 02:26:20|527.58|525.58|527.58|525.58|527.58|525.58|527.58|525.58|0
1640917590000|2021-12-31 02:26:30|527.82|525.82|528.07|526.07|528.07|526.07|527.82|525.82|0
1640917600000|2021-12-31 02:26:40|528.31|526.31|528.55|526.55|528.55|526.55|528.31|526.31|0
1640917610000|2021-12-31 02:26:50|528.31|526.31|528.31|526.31|528.31|526.31|528.31|526.31|0
1640917620000|2021-12-31 02:27:00|528.55|526.55|528.31|526.31|528.55|526.55|528.31|526.31|0
1640917630000|2021-12-31 02:27:10|528.07|526.07|528.07|526.07|528.07|526.07|528.07|526.07|0
1640917640000|2021-12-31 02:27:20|528.06|526.06|527.82|525.82|528.06|526.06|527.82|525.82|0
1640917650000|2021-12-31 02:27:30|528.06|526.06|528.06|526.06|528.06|526.06|528.06|526.06|0
1640917680000|2021-12-31 02:28:00|528.18|526.18|528.31|526.31|528.31|526.31|528.06|526.06|0
1640917690000|2021-12-31 02:28:10|528.06|526.06|528.31|526.31|528.31|526.31|528.06|526.06|0
1640917700000|2021-12-31 02:28:20|528.18|526.18|528.31|526.31|528.31|526.31|528.18|526.18|0
1640917740000|2021-12-31 02:29:00|528.18|526.18|528.06|526.06|528.18|526.18|528.06|526.06|0
1640917750000|2021-12-31 02:29:10|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917760000|2021-12-31 02:29:20|528.06|526.06|528.06|526.06|528.06|526.06|528.06|526.06|0
1640917770000|2021-12-31 02:29:30|527.82|525.82|527.82|525.82|527.82|525.82|527.82|525.82|0
1640917780000|2021-12-31 02:29:40|528.06|526.06|528.06|526.06|528.06|526.06|528.06|526.06|0
1640917790000|2021-12-31 02:29:50|527.82|525.82|528.06|526.06|528.06|526.06|527.82|525.82|0
1640917800000|2021-12-31 02:30:00|527.82|525.82|527.82|525.82|527.82|525.82|527.7|525.7|0
1640917810000|2021-12-31 02:30:10|527.58|525.58|527.82|525.82|527.82|525.82|527.58|525.58|0
1640917820000|2021-12-31 02:30:20|527.58|525.58|527.7|525.7|527.7|525.7|527.58|525.58|0
1640917830000|2021-12-31 02:30:30|527.58|525.58|527.58|525.58|527.7|525.7|527.58|525.58|0
1640917840000|2021-12-31 02:30:40|527.45|525.45|527.45|525.45|527.45|525.45|527.34|525.34|0
1640917850000|2021-12-31 02:30:50|527.58|525.58|527.34|525.34|527.58|525.58|527.34|525.34|0
1640917870000|2021-12-31 02:31:10|527.45|525.45|527.45|525.45|527.45|525.45|527.45|525.45|0
1640917880000|2021-12-31 02:31:20|527.34|525.34|527.09|525.09|527.34|525.34|527.09|525.09|0
1640917890000|2021-12-31 02:31:30|526.85|524.85|526.85|524.85|526.85|524.85|526.85|524.85|0
1640917900000|2021-12-31 02:31:40|526.97|524.97|527.09|525.09|527.09|525.09|526.85|524.85|0
1640917910000|2021-12-31 02:31:50|526.97|524.97|526.85|524.85|526.97|524.97|526.85|524.85|0
1640917920000|2021-12-31 02:32:00|526.97|524.97|526.85|524.85|526.97|524.97|526.85|524.85|0
1640917930000|2021-12-31 02:32:10|527.09|525.09|526.97|524.97|527.09|525.09|526.97|524.97|0
1640917940000|2021-12-31 02:32:20|526.85|524.85|526.36|524.36|526.85|524.85|526.36|524.36|0
1640917950000|2021-12-31 02:32:30|526.12|524.12|526.12|524.12|526.12|524.12|526.12|524.12|0
1640917960000|2021-12-31 02:32:40|525.88|523.88|525.64|523.64|525.88|523.88|525.64|523.64|0
1640917970000|2021-12-31 02:32:50|525.39|523.39|525.88|523.88|525.88|523.88|525.39|523.39|0
1640917980000|2021-12-31 02:33:00|525.64|523.64|525.39|523.39|525.64|523.64|525.39|523.39|0
1640917990000|2021-12-31 02:33:10|526.12|524.12|526.24|524.24|526.24|524.24|526.12|524.12|0
1640918000000|2021-12-31 02:33:20|526.36|524.36|526.24|524.24|526.36|524.36|526.24|524.24|0
1640918010000|2021-12-31 02:33:30|526.12|524.12|525.88|523.88|526.12|524.12|525.88|523.88|0
1640918020000|2021-12-31 02:33:40|526.12|524.12|526.12|524.12|526.12|524.12|526|524|0
1640918030000|2021-12-31 02:33:50|526.36|524.36|526.12|524.12|526.36|524.36|526.12|524.12|0
1640918040000|2021-12-31 02:34:00|525.88|523.88|526.12|524.12|526.12|524.12|525.88|523.88|0
1640918050000|2021-12-31 02:34:10|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640918060000|2021-12-31 02:34:20|526.12|524.12|525.88|523.88|526.12|524.12|525.88|523.88|0
1640918080000|2021-12-31 02:34:40|526|524|526.12|524.12|526.12|524.12|526|524|0
1640918090000|2021-12-31 02:34:50|526.24|524.24|526.12|524.12|526.24|524.24|526.12|524.12|0
1640918100000|2021-12-31 02:35:00|526.36|524.36|526|524|526.36|524.36|526|524|0
1640918110000|2021-12-31 02:35:10|526.12|524.12|526|524|526.12|524.12|526|524|0
1640918120000|2021-12-31 02:35:20|525.88|523.88|525.88|523.88|525.88|523.88|525.88|523.88|0
1640918130000|2021-12-31 02:35:30|525.64|523.64|525.64|523.64|525.64|523.64|525.64|523.64|0
1640918150000|2021-12-31 02:35:50|525.88|523.88|525.75|523.75|525.88|523.88|525.64|523.64|0
1640918160000|2021-12-31 02:36:00|525.64|523.64|525.39|523.39|525.64|523.64|525.27|523.27|0
1640918170000|2021-12-31 02:36:10|525.64|523.64|525.39|523.39|525.64|523.64|525.39|523.39|0
1640918180000|2021-12-31 02:36:20|525.64|523.64|525.64|523.64|525.64|523.64|525.39|523.39|0
1640918190000|2021-12-31 02:36:30|525.51|523.51|525.51|523.51|525.51|523.51|525.51|523.51|0
1640918200000|2021-12-31 02:36:40|525.64|523.64|525.64|523.64|525.64|523.64|525.64|523.64|0
1640918210000|2021-12-31 02:36:50|525.51|523.51|525.64|523.64|525.64|523.64|525.51|523.51|0
1640918220000|2021-12-31 02:37:00|525.88|523.88|525.64|523.64|525.88|523.88|525.64|523.64|0
1640918230000|2021-12-31 02:37:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918240000|2021-12-31 02:37:20|525.15|523.15|525.39|523.39|525.39|523.39|525.15|523.15|0
1640918260000|2021-12-31 02:37:40|525.15|523.15|525.15|523.15|525.15|523.15|525.15|523.15|0
1640918270000|2021-12-31 02:37:50|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918280000|2021-12-31 02:38:00|525.15|523.15|525.15|523.15|525.15|523.15|525.15|523.15|0
1640918290000|2021-12-31 02:38:10|525.39|523.39|525.39|523.39|525.64|523.64|525.39|523.39|0
1640918310000|2021-12-31 02:38:30|525.27|523.27|525.15|523.15|525.27|523.27|525.15|523.15|0
1640918340000|2021-12-31 02:39:00|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918360000|2021-12-31 02:39:20|525.63|523.63|525.75|523.75|525.75|523.75|525.63|523.63|0
1640918370000|2021-12-31 02:39:30|525.88|523.88|525.63|523.63|525.88|523.88|525.63|523.63|0
1640918380000|2021-12-31 02:39:40|525.88|523.88|525.63|523.63|525.88|523.88|525.63|523.63|0
1640918400000|2021-12-31 02:40:00|525.51|523.51|525.63|523.63|525.63|523.63|525.51|523.51|0
1640918410000|2021-12-31 02:40:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918430000|2021-12-31 02:40:30|525.15|523.15|525.27|523.27|525.27|523.27|525.15|523.15|0
1640918440000|2021-12-31 02:40:40|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918450000|2021-12-31 02:40:50|525.15|523.15|525.15|523.15|525.15|523.15|525.15|523.15|0
1640918460000|2021-12-31 02:41:00|524.91|522.91|525.15|523.15|525.15|523.15|524.91|522.91|0
1640918470000|2021-12-31 02:41:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918480000|2021-12-31 02:41:20|525.15|523.15|525.15|523.15|525.39|523.39|525.15|523.15|0
1640918500000|2021-12-31 02:41:40|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918510000|2021-12-31 02:41:50|525.51|523.51|525.51|523.51|525.51|523.51|525.51|523.51|0
1640918520000|2021-12-31 02:42:00|525.63|523.63|525.51|523.51|525.63|523.63|525.51|523.51|0
1640918530000|2021-12-31 02:42:10|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640918580000|2021-12-31 02:43:00|525.15|523.15|524.91|522.91|525.15|523.15|524.91|522.91|0
1640918590000|2021-12-31 02:43:10|524.78|522.78|524.42|522.42|524.78|522.78|524.42|522.42|0
1640918600000|2021-12-31 02:43:20|524.66|522.66|525.39|523.39|525.39|523.39|524.66|522.66|0
1640918610000|2021-12-31 02:43:30|525.15|523.15|524.91|522.91|525.15|523.15|524.91|522.91|0
1640918620000|2021-12-31 02:43:40|524.66|522.66|524.66|522.66|524.66|522.66|524.66|522.66|0
1640918630000|2021-12-31 02:43:50|524.42|522.42|524.42|522.42|524.42|522.42|524.29|522.29|0
1640918640000|2021-12-31 02:44:00|524.66|522.66|524.42|522.42|524.66|522.66|524.42|522.42|0
1640918650000|2021-12-31 02:44:10|524.91|522.91|524.91|522.91|524.91|522.91|524.91|522.91|0
1640918660000|2021-12-31 02:44:20|525.02|523.02|524.91|522.91|525.02|523.02|524.91|522.91|0
1640918670000|2021-12-31 02:44:30|525.15|523.15|525.39|523.39|525.39|523.39|525.15|523.15|0
1640918740000|2021-12-31 02:45:40|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640918760000|2021-12-31 02:46:00|525.51|523.51|525.39|523.39|525.51|523.51|525.39|523.39|0
1640918770000|2021-12-31 02:46:10|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640918790000|2021-12-31 02:46:30|525.88|523.88|525.88|523.88|525.88|523.88|525.63|523.63|0
1640918810000|2021-12-31 02:46:50|525.87|523.87|526.12|524.12|526.12|524.12|525.87|523.87|0
1640918820000|2021-12-31 02:47:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640918830000|2021-12-31 02:47:10|526.72|524.72|526.6|524.6|526.72|524.72|526.6|524.6|0
1640918840000|2021-12-31 02:47:20|526.72|524.72|526.36|524.36|526.72|524.72|526.36|524.36|0
1640918850000|2021-12-31 02:47:30|526.12|524.12|526.12|524.12|526.12|524.12|526.12|524.12|0
1640918860000|2021-12-31 02:47:40|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640918880000|2021-12-31 02:48:00|526.12|524.12|526.12|524.12|526.23|524.23|526.12|524.12|0
1640918890000|2021-12-31 02:48:10|526.23|524.23|526.12|524.12|526.23|524.23|526.12|524.12|0
1640918900000|2021-12-31 02:48:20|526.36|524.36|526.6|524.6|526.6|524.6|526.36|524.36|0
1640918910000|2021-12-31 02:48:30|526.84|524.84|526.72|524.72|526.84|524.84|526.72|524.72|0
1640918920000|2021-12-31 02:48:40|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640918940000|2021-12-31 02:49:00|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640918950000|2021-12-31 02:49:10|526.6|524.6|526.36|524.36|526.6|524.6|526.36|524.36|0
1640918970000|2021-12-31 02:49:30|526.12|524.12|526.36|524.36|526.36|524.36|526.12|524.12|0
1640918980000|2021-12-31 02:49:40|526.48|524.48|526.6|524.6|526.6|524.6|526.48|524.48|0
1640919010000|2021-12-31 02:50:10|526.72|524.72|526.84|524.84|526.84|524.84|526.72|524.72|0
1640919020000|2021-12-31 02:50:20|526.6|524.6|526.84|524.84|526.84|524.84|526.6|524.6|0
1640919030000|2021-12-31 02:50:30|527.09|525.09|527.09|525.09|527.09|525.09|527.09|525.09|0
1640919040000|2021-12-31 02:50:40|526.96|524.96|527.09|525.09|527.09|525.09|526.84|524.84|0
1640919050000|2021-12-31 02:50:50|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640919060000|2021-12-31 02:51:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919070000|2021-12-31 02:51:10|526.84|524.84|526.6|524.6|526.84|524.84|526.6|524.6|0
1640919090000|2021-12-31 02:51:30|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640919100000|2021-12-31 02:51:40|526.6|524.6|526.36|524.36|526.6|524.6|526.36|524.36|0
1640919120000|2021-12-31 02:52:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919130000|2021-12-31 02:52:10|526.47|524.47|526.6|524.6|526.6|524.6|526.47|524.47|0
1640919140000|2021-12-31 02:52:20|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640919150000|2021-12-31 02:52:30|526.6|524.6|526.36|524.36|526.6|524.6|526.36|524.36|0
1640919160000|2021-12-31 02:52:40|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919180000|2021-12-31 02:53:00|526.47|524.47|526.47|524.47|526.47|524.47|526.47|524.47|0
1640919190000|2021-12-31 02:53:10|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919210000|2021-12-31 02:53:30|526.47|524.47|526.6|524.6|526.6|524.6|526.36|524.36|0
1640919230000|2021-12-31 02:53:50|526.47|524.47|526.36|524.36|526.47|524.47|526.36|524.36|0
1640919240000|2021-12-31 02:54:00|526.6|524.6|526.84|524.84|526.84|524.84|526.6|524.6|0
1640919250000|2021-12-31 02:54:10|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919260000|2021-12-31 02:54:20|526.72|524.72|526.72|524.72|526.72|524.72|526.72|524.72|0
1640919270000|2021-12-31 02:54:30|526.84|524.84|526.84|524.84|527.09|525.09|526.84|524.84|0
1640919300000|2021-12-31 02:55:00|527.09|525.09|527.09|525.09|527.09|525.09|527.09|525.09|0
1640919310000|2021-12-31 02:55:10|526.84|524.84|526.84|524.84|526.84|524.84|526.6|524.6|0
1640919370000|2021-12-31 02:56:10|526.96|524.96|527.09|525.09|527.09|525.09|526.84|524.84|0
1640919380000|2021-12-31 02:56:20|526.84|524.84|526.84|524.84|526.84|524.84|526.84|524.84|0
1640919390000|2021-12-31 02:56:30|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919400000|2021-12-31 02:56:40|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640919420000|2021-12-31 02:57:00|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919440000|2021-12-31 02:57:20|525.87|523.87|525.5|523.5|525.87|523.87|525.5|523.5|0
1640919450000|2021-12-31 02:57:30|525.63|523.63|525.39|523.39|525.63|523.63|525.39|523.39|0
1640919460000|2021-12-31 02:57:40|525.14|523.14|525.14|523.14|525.14|523.14|525.14|523.14|0
1640919470000|2021-12-31 02:57:50|525.39|523.39|525.39|523.39|525.39|523.39|525.39|523.39|0
1640919480000|2021-12-31 02:58:00|525.87|523.87|525.63|523.63|525.87|523.87|525.63|523.63|0
1640919490000|2021-12-31 02:58:10|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640919500000|2021-12-31 02:58:20|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919510000|2021-12-31 02:58:30|525.99|523.99|525.99|523.99|525.99|523.99|525.99|523.99|0
1640919520000|2021-12-31 02:58:40|526.11|524.11|525.87|523.87|526.11|524.11|525.87|523.87|0
1640919530000|2021-12-31 02:58:50|525.74|523.74|525.87|523.87|525.87|523.87|525.63|523.63|0
1640919540000|2021-12-31 02:59:00|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919580000|2021-12-31 02:59:40|526.36|524.36|526.36|524.36|526.36|524.36|526.36|524.36|0
1640919590000|2021-12-31 02:59:50|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919610000|2021-12-31 03:00:10|526.36|524.36|526.11|524.11|526.36|524.36|526.11|524.11|0
1640919620000|2021-12-31 03:00:20|526.23|524.23|525.87|523.87|526.23|524.23|525.87|523.87|0
1640919630000|2021-12-31 03:00:30|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640919640000|2021-12-31 03:00:40|525.39|523.39|525.39|523.39|525.63|523.63|525.39|523.39|0
1640919650000|2021-12-31 03:00:50|525.14|523.14|525.14|523.14|525.26|523.26|525.14|523.14|0
1640919660000|2021-12-31 03:01:00|525.39|523.39|525.63|523.63|525.63|523.63|525.39|523.39|0
1640919680000|2021-12-31 03:01:20|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640919690000|2021-12-31 03:01:30|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640919700000|2021-12-31 03:01:40|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640919710000|2021-12-31 03:01:50|525.74|523.74|525.87|523.87|525.87|523.87|525.74|523.74|0
1640919720000|2021-12-31 03:02:00|525.63|523.63|525.87|523.87|525.87|523.87|525.63|523.63|0
1640919730000|2021-12-31 03:02:10|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640919740000|2021-12-31 03:02:20|525.87|523.87|526.11|524.11|526.11|524.11|525.87|523.87|0
1640919770000|2021-12-31 03:02:50|525.99|523.99|525.99|523.99|525.99|523.99|525.99|523.99|0
1640919780000|2021-12-31 03:03:00|526.11|524.11|526.35|524.35|526.35|524.35|526.11|524.11|0
1640919790000|2021-12-31 03:03:10|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919800000|2021-12-31 03:03:20|526.71|524.71|526.35|524.35|526.71|524.71|526.35|524.35|0
1640919810000|2021-12-31 03:03:30|526.47|524.47|526.35|524.35|526.6|524.6|526.35|524.35|0
1640919840000|2021-12-31 03:04:00|526.6|524.6|526.35|524.35|526.6|524.6|526.35|524.35|0
1640919850000|2021-12-31 03:04:10|526.6|524.6|526.6|524.6|526.6|524.6|526.35|524.35|0
1640919860000|2021-12-31 03:04:20|526.47|524.47|526.6|524.6|526.6|524.6|526.47|524.47|0
1640919870000|2021-12-31 03:04:30|526.84|524.84|526.6|524.6|526.84|524.84|526.6|524.6|0
1640919880000|2021-12-31 03:04:40|526.84|524.84|526.84|524.84|526.84|524.84|526.71|524.71|0
1640919890000|2021-12-31 03:04:50|526.71|524.71|526.71|524.71|526.71|524.71|526.71|524.71|0
1640919900000|2021-12-31 03:05:00|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1640919910000|2021-12-31 03:05:10|526.71|524.71|526.6|524.6|526.71|524.71|526.6|524.6|0
1640919930000|2021-12-31 03:05:30|526.71|524.71|526.71|524.71|526.71|524.71|526.71|524.71|0
1640919940000|2021-12-31 03:05:40|526.6|524.6|526.6|524.6|526.71|524.71|526.6|524.6|0
1640919950000|2021-12-31 03:05:50|526.35|524.35|526.35|524.35|526.35|524.35|526.35|524.35|0
1640919960000|2021-12-31 03:06:00|526.11|524.11|525.87|523.87|526.11|524.11|525.87|523.87|0
1640919980000|2021-12-31 03:06:20|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640920000000|2021-12-31 03:06:40|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640920010000|2021-12-31 03:06:50|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640920020000|2021-12-31 03:07:00|525.87|523.87|525.87|523.87|525.87|523.87|525.87|523.87|0
1640920070000|2021-12-31 03:07:50|525.74|523.74|525.63|523.63|525.74|523.74|525.63|523.63|0
1640920080000|2021-12-31 03:08:00|525.38|523.38|525.38|523.38|525.5|523.5|525.38|523.38|0
1640920100000|2021-12-31 03:08:20|525.63|523.63|525.38|523.38|525.63|523.63|525.38|523.38|0
1640920110000|2021-12-31 03:08:30|525.5|523.5|525.38|523.38|525.5|523.5|525.38|523.38|0
1640920120000|2021-12-31 03:08:40|525.5|523.5|525.87|523.87|525.87|523.87|525.5|523.5|0
1640920130000|2021-12-31 03:08:50|526.11|524.11|526.11|524.11|526.11|524.11|526.11|524.11|0
1640920150000|2021-12-31 03:09:10|525.87|523.87|525.38|523.38|525.87|523.87|525.38|523.38|0
1640920160000|2021-12-31 03:09:20|525.63|523.63|525.63|523.63|525.63|523.63|525.63|523.63|0
1640920180000|2021-12-31 03:09:40|525.5|523.5|525.62|523.62|525.62|523.62|525.5|523.5|0
1640920190000|2021-12-31 03:09:50|525.38|523.38|525.38|523.38|525.38|523.38|525.38|523.38|0
1640920200000|2021-12-31 03:10:00|524.41|522.41|524.17|522.17|524.41|522.41|523.68|521.68|0
1640920210000|2021-12-31 03:10:10|524.41|522.41|523.93|521.93|524.41|522.41|523.93|521.93|0
1640920220000|2021-12-31 03:10:20|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920230000|2021-12-31 03:10:30|523.93|521.93|523.44|521.44|523.93|521.93|523.44|521.44|0
1640920240000|2021-12-31 03:10:40|523.2|521.2|523.2|521.2|523.32|521.32|523.2|521.2|0
1640920250000|2021-12-31 03:10:50|522.96|520.96|522.96|520.96|522.96|520.96|522.96|520.96|0
1640920260000|2021-12-31 03:11:00|523.2|521.2|523.2|521.2|523.2|521.2|523.2|521.2|0
1640920270000|2021-12-31 03:11:10|522.96|520.96|522.71|520.71|522.96|520.96|522.71|520.71|0
1640920280000|2021-12-31 03:11:20|522.47|520.47|522.47|520.47|522.47|520.47|522.35|520.35|0
1640920290000|2021-12-31 03:11:30|522.59|520.59|522.83|520.83|522.83|520.83|522.59|520.59|0
1640920300000|2021-12-31 03:11:40|522.71|520.71|522.71|520.71|522.96|520.96|522.71|520.71|0
1640920310000|2021-12-31 03:11:50|522.47|520.47|522.23|520.23|522.47|520.47|522.23|520.23|0
1640920320000|2021-12-31 03:12:00|522.35|520.35|522.23|520.23|522.35|520.35|522.23|520.23|0
1640920330000|2021-12-31 03:12:10|522.35|520.35|522.23|520.23|522.35|520.35|522.23|520.23|0
1640920340000|2021-12-31 03:12:20|522.35|520.35|522.23|520.23|522.35|520.35|522.23|520.23|0
1640920360000|2021-12-31 03:12:40|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920380000|2021-12-31 03:13:00|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920390000|2021-12-31 03:13:10|522.23|520.23|522.23|520.23|522.23|520.23|522.23|520.23|0
1640920410000|2021-12-31 03:13:30|522.47|520.47|522.35|520.35|522.47|520.47|522.23|520.23|0
1640920420000|2021-12-31 03:13:40|521.99|519.99|521.5|519.5|521.99|519.99|521.5|519.5|0
1640920440000|2021-12-31 03:14:00|521.74|519.74|521.5|519.5|521.74|519.74|521.5|519.5|0
1640920450000|2021-12-31 03:14:10|521.74|519.74|521.74|519.74|521.86|519.86|521.74|519.74|0
1640920460000|2021-12-31 03:14:20|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920470000|2021-12-31 03:14:30|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920480000|2021-12-31 03:14:40|522.23|520.23|522.23|520.23|522.47|520.47|522.23|520.23|0
1640920490000|2021-12-31 03:14:50|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640920500000|2021-12-31 03:15:00|522.34|520.34|522.47|520.47|522.47|520.47|522.34|520.34|0
1640920510000|2021-12-31 03:15:10|522.34|520.34|522.23|520.23|522.34|520.34|522.23|520.23|0
1640920540000|2021-12-31 03:15:40|522.47|520.47|522.34|520.34|522.47|520.47|522.34|520.34|0
1640920550000|2021-12-31 03:15:50|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920570000|2021-12-31 03:16:10|522.23|520.23|521.99|519.99|522.23|520.23|521.99|519.99|0
1640920580000|2021-12-31 03:16:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640920590000|2021-12-31 03:16:30|521.99|519.99|521.99|519.99|521.99|519.99|521.99|519.99|0
1640920600000|2021-12-31 03:16:40|521.86|519.86|522.1|520.1|522.1|520.1|521.86|519.86|0
1640920610000|2021-12-31 03:16:50|521.99|519.99|522.23|520.23|522.23|520.23|521.99|519.99|0
1640920620000|2021-12-31 03:17:00|521.99|519.99|521.99|519.99|521.99|519.99|521.86|519.86|0
1640920630000|2021-12-31 03:17:10|521.86|519.86|521.99|519.99|521.99|519.99|521.74|519.74|0
1640920640000|2021-12-31 03:17:20|522.23|520.23|522.23|520.23|522.23|520.23|522.23|520.23|0
1640920660000|2021-12-31 03:17:40|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640920680000|2021-12-31 03:18:00|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920700000|2021-12-31 03:18:20|522.34|520.34|522.23|520.23|522.34|520.34|522.23|520.23|0
1640920710000|2021-12-31 03:18:30|522.1|520.1|522.23|520.23|522.23|520.23|522.1|520.1|0
1640920720000|2021-12-31 03:18:40|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640920730000|2021-12-31 03:18:50|522.23|520.23|522.47|520.47|522.47|520.47|522.23|520.23|0
1640920750000|2021-12-31 03:19:10|522.71|520.71|523.2|521.2|523.2|521.2|522.71|520.71|0
1640920760000|2021-12-31 03:19:20|523.44|521.44|523.68|521.68|523.68|521.68|523.44|521.44|0
1640920770000|2021-12-31 03:19:30|523.44|521.44|523.44|521.44|523.44|521.44|523.44|521.44|0
1640920780000|2021-12-31 03:19:40|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920800000|2021-12-31 03:20:00|523.44|521.44|523.44|521.44|523.44|521.44|523.2|521.2|0
1640920810000|2021-12-31 03:20:10|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920820000|2021-12-31 03:20:20|523.31|521.31|523.44|521.44|523.44|521.44|523.31|521.31|0
1640920830000|2021-12-31 03:20:30|523.68|521.68|523.68|521.68|523.68|521.68|523.68|521.68|0
1640920900000|2021-12-31 03:21:40|523.55|521.55|523.55|521.55|523.55|521.55|523.55|521.55|0
1640920910000|2021-12-31 03:21:50|523.44|521.44|523.44|521.44|523.44|521.44|523.44|521.44|0
1640920920000|2021-12-31 03:22:00|523.2|521.2|523.31|521.31|523.31|521.31|523.2|521.2|0
1640920930000|2021-12-31 03:22:10|523.2|521.2|523.44|521.44|523.44|521.44|523.2|521.2|0
1640920940000|2021-12-31 03:22:20|523.2|521.2|523.2|521.2|523.2|521.2|523.2|521.2|0
1640920960000|2021-12-31 03:22:40|523.07|521.07|522.95|520.95|523.07|521.07|522.83|520.83|0
1640920970000|2021-12-31 03:22:50|522.71|520.71|522.58|520.58|522.71|520.71|522.47|520.47|0
1640920980000|2021-12-31 03:23:00|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640920990000|2021-12-31 03:23:10|522.23|520.23|521.98|519.98|522.23|520.23|521.98|519.98|0
1640921000000|2021-12-31 03:23:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921010000|2021-12-31 03:23:30|521.98|519.98|521.86|519.86|521.98|519.98|521.86|519.86|0
1640921020000|2021-12-31 03:23:40|521.74|519.74|521.86|519.86|521.86|519.86|521.74|519.74|0
1640921030000|2021-12-31 03:23:50|521.74|519.74|521.98|519.98|521.98|519.98|521.74|519.74|0
1640921040000|2021-12-31 03:24:00|522.1|520.1|522.23|520.23|522.23|520.23|521.98|519.98|0
1640921050000|2021-12-31 03:24:10|521.98|519.98|521.74|519.74|521.98|519.98|521.74|519.74|0
1640921060000|2021-12-31 03:24:20|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640921070000|2021-12-31 03:24:30|522.1|520.1|522.1|520.1|522.1|520.1|522.1|520.1|0
1640921080000|2021-12-31 03:24:40|521.98|519.98|522.1|520.1|522.1|520.1|521.98|519.98|0
1640921090000|2021-12-31 03:24:50|522.23|520.23|521.98|519.98|522.23|520.23|521.98|519.98|0
1640921100000|2021-12-31 03:25:00|522.1|520.1|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921110000|2021-12-31 03:25:10|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921120000|2021-12-31 03:25:20|521.98|519.98|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921130000|2021-12-31 03:25:30|522.1|520.1|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921140000|2021-12-31 03:25:40|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921150000|2021-12-31 03:25:50|522.1|520.1|521.74|519.74|522.1|520.1|521.74|519.74|0
1640921160000|2021-12-31 03:26:00|521.61|519.61|521.5|519.5|521.61|519.61|521.5|519.5|0
1640921170000|2021-12-31 03:26:10|521.26|519.26|521.26|519.26|521.26|519.26|521.13|519.13|0
1640921180000|2021-12-31 03:26:20|521.5|519.5|521.26|519.26|521.5|519.5|521.26|519.26|0
1640921190000|2021-12-31 03:26:30|521.5|519.5|521.26|519.26|521.5|519.5|521.26|519.26|0
1640921200000|2021-12-31 03:26:40|521.37|519.37|521.26|519.26|521.5|519.5|521.26|519.26|0
1640921210000|2021-12-31 03:26:50|521.5|519.5|521.5|519.5|521.5|519.5|521.37|519.37|0
1640921240000|2021-12-31 03:27:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921250000|2021-12-31 03:27:30|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921260000|2021-12-31 03:27:40|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640921270000|2021-12-31 03:27:50|522.22|520.22|522.47|520.47|522.47|520.47|522.22|520.22|0
1640921280000|2021-12-31 03:28:00|522.22|520.22|521.98|519.98|522.22|520.22|521.98|519.98|0
1640921300000|2021-12-31 03:28:20|521.74|519.74|521.74|519.74|521.74|519.74|521.74|519.74|0
1640921320000|2021-12-31 03:28:40|522.22|520.22|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921350000|2021-12-31 03:29:10|521.98|519.98|521.98|519.98|521.98|519.98|521.98|519.98|0
1640921360000|2021-12-31 03:29:20|522.22|520.22|522.22|520.22|522.22|520.22|522.22|520.22|0
1640921370000|2021-12-31 03:29:30|521.98|519.98|521.98|519.98|522.22|520.22|521.98|519.98|0
1640921380000|2021-12-31 03:29:40|522.1|520.1|522.22|520.22|522.22|520.22|522.1|520.1|0
1640921390000|2021-12-31 03:29:50|522.47|520.47|522.47|520.47|522.47|520.47|522.47|520.47|0
1640921400000|2021-12-31 03:30:00|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921410000|2021-12-31 03:30:10|523.07|521.07|522.71|520.71|523.07|521.07|522.71|520.71|0
1640921460000|2021-12-31 03:31:00|522.95|520.95|522.71|520.71|522.95|520.95|522.71|520.71|0
1640921470000|2021-12-31 03:31:10|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640921510000|2021-12-31 03:31:50|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921520000|2021-12-31 03:32:00|522.82|520.82|522.82|520.82|522.82|520.82|522.82|520.82|0
1640921530000|2021-12-31 03:32:10|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921540000|2021-12-31 03:32:20|523.07|521.07|522.95|520.95|523.07|521.07|522.95|520.95|0
1640921550000|2021-12-31 03:32:30|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640921560000|2021-12-31 03:32:40|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640921590000|2021-12-31 03:33:10|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921600000|2021-12-31 03:33:20|522.58|520.58|522.22|520.22|522.58|520.58|522.22|520.22|0
1640921610000|2021-12-31 03:33:30|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921640000|2021-12-31 03:34:00|522.46|520.46|522.71|520.71|522.71|520.71|522.34|520.34|0
1640921650000|2021-12-31 03:34:10|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640921660000|2021-12-31 03:34:20|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640921670000|2021-12-31 03:34:30|522.71|520.71|523.92|521.92|524.16|522.16|522.71|520.71|0
1640921680000|2021-12-31 03:34:40|523.79|521.79|523.43|521.43|523.79|521.79|523.43|521.43|0
1640921690000|2021-12-31 03:34:50|522.95|520.95|523.07|521.07|523.07|521.07|522.95|520.95|0
1640921700000|2021-12-31 03:35:00|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640921730000|2021-12-31 03:35:30|522.95|520.95|522.95|520.95|522.95|520.95|522.82|520.82|0
1640921740000|2021-12-31 03:35:40|522.82|520.82|522.82|520.82|522.95|520.95|522.82|520.82|0
1640921750000|2021-12-31 03:35:50|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921770000|2021-12-31 03:36:10|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640921780000|2021-12-31 03:36:20|522.71|520.71|522.46|520.46|522.71|520.71|522.46|520.46|0
1640921790000|2021-12-31 03:36:30|522.22|520.22|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921800000|2021-12-31 03:36:40|522.1|520.1|521.98|519.98|522.1|520.1|521.98|519.98|0
1640921810000|2021-12-31 03:36:50|522.22|520.22|522.22|520.22|522.22|520.22|522.1|520.1|0
1640921820000|2021-12-31 03:37:00|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640921830000|2021-12-31 03:37:10|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640921840000|2021-12-31 03:37:20|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921850000|2021-12-31 03:37:30|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640921860000|2021-12-31 03:37:40|523.19|521.19|522.95|520.95|523.19|521.19|522.95|520.95|0
1640921870000|2021-12-31 03:37:50|522.71|520.71|522.95|520.95|522.95|520.95|522.71|520.71|0
1640921880000|2021-12-31 03:38:00|522.82|520.82|522.95|520.95|522.95|520.95|522.82|520.82|0
1640921890000|2021-12-31 03:38:10|522.82|520.82|522.95|520.95|522.95|520.95|522.82|520.82|0
1640921900000|2021-12-31 03:38:20|523.19|521.19|523.43|521.43|523.43|521.43|523.19|521.19|0
1640921910000|2021-12-31 03:38:30|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640921930000|2021-12-31 03:38:50|522.95|520.95|522.71|520.71|522.95|520.95|522.71|520.71|0
1640921940000|2021-12-31 03:39:00|522.46|520.46|522.71|520.71|522.71|520.71|522.46|520.46|0
1640921960000|2021-12-31 03:39:20|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640921970000|2021-12-31 03:39:30|523.19|521.19|522.95|520.95|523.19|521.19|522.95|520.95|0
1640922000000|2021-12-31 03:40:00|522.71|520.71|522.71|520.71|522.71|520.71|522.71|520.71|0
1640922020000|2021-12-31 03:40:20|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922030000|2021-12-31 03:40:30|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922040000|2021-12-31 03:40:40|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922070000|2021-12-31 03:41:10|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640922080000|2021-12-31 03:41:20|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922090000|2021-12-31 03:41:30|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922110000|2021-12-31 03:41:50|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640922120000|2021-12-31 03:42:00|522.82|520.82|522.82|520.82|522.95|520.95|522.82|520.82|0
1640922130000|2021-12-31 03:42:10|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922140000|2021-12-31 03:42:20|522.46|520.46|522.7|520.7|522.7|520.7|522.46|520.46|0
1640922150000|2021-12-31 03:42:30|522.58|520.58|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922160000|2021-12-31 03:42:40|522.58|520.58|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922170000|2021-12-31 03:42:50|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640922180000|2021-12-31 03:43:00|522.7|520.7|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922200000|2021-12-31 03:43:20|522.58|520.58|522.34|520.34|522.58|520.58|522.22|520.22|0
1640922210000|2021-12-31 03:43:30|522.22|520.22|522.22|520.22|522.22|520.22|522.22|520.22|0
1640922220000|2021-12-31 03:43:40|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640922230000|2021-12-31 03:43:50|522.22|520.22|522.22|520.22|522.22|520.22|522.22|520.22|0
1640922240000|2021-12-31 03:44:00|522.09|520.09|522.22|520.22|522.22|520.22|522.09|520.09|0
1640922270000|2021-12-31 03:44:30|522.09|520.09|522.09|520.09|522.09|520.09|522.09|520.09|0
1640922290000|2021-12-31 03:44:50|521.98|519.98|522.22|520.22|522.22|520.22|521.98|519.98|0
1640922300000|2021-12-31 03:45:00|522.33|520.33|522.22|520.22|522.33|520.33|522.22|520.22|0
1640922320000|2021-12-31 03:45:20|522.46|520.46|522.46|520.46|522.46|520.46|522.46|520.46|0
1640922380000|2021-12-31 03:46:20|522.58|520.58|522.58|520.58|522.58|520.58|522.58|520.58|0
1640922390000|2021-12-31 03:46:30|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922400000|2021-12-31 03:46:40|522.95|520.95|522.82|520.82|522.95|520.95|522.82|520.82|0
1640922410000|2021-12-31 03:46:50|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922420000|2021-12-31 03:47:00|522.95|520.95|522.82|520.82|522.95|520.95|522.7|520.7|0
1640922430000|2021-12-31 03:47:10|522.95|520.95|522.82|520.82|522.95|520.95|522.7|520.7|0
1640922440000|2021-12-31 03:47:20|522.95|520.95|522.95|520.95|522.95|520.95|522.95|520.95|0
1640922450000|2021-12-31 03:47:30|523.19|521.19|523.19|521.19|523.19|521.19|523.19|521.19|0
1640922460000|2021-12-31 03:47:40|522.94|520.94|522.94|520.94|522.94|520.94|522.94|520.94|0
1640922490000|2021-12-31 03:48:10|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922500000|2021-12-31 03:48:20|522.94|520.94|522.94|520.94|522.94|520.94|522.94|520.94|0
1640922530000|2021-12-31 03:48:50|522.82|520.82|522.82|520.82|522.82|520.82|522.82|520.82|0
1640922540000|2021-12-31 03:49:00|522.94|520.94|522.7|520.7|522.94|520.94|522.7|520.7|0
1640922550000|2021-12-31 03:49:10|522.46|520.46|522.58|520.58|522.58|520.58|522.46|520.46|0
1640922560000|2021-12-31 03:49:20|522.7|520.7|522.58|520.58|522.7|520.7|522.58|520.58|0
1640922570000|2021-12-31 03:49:30|522.46|520.46|522.58|520.58|522.7|520.7|522.46|520.46|0
1640922580000|2021-12-31 03:49:40|522.7|520.7|522.46|520.46|522.7|520.7|522.46|520.46|0
1640922590000|2021-12-31 03:49:50|522.58|520.58|522.7|520.7|522.7|520.7|522.58|520.58|0
1640922600000|2021-12-31 03:50:00|522.58|520.58|522.46|520.46|522.58|520.58|522.46|520.46|0
1640922610000|2021-12-31 03:50:10|522.7|520.7|522.7|520.7|522.7|520.7|522.7|520.7|0
1640922630000|2021-12-31 03:50:30|522.94|520.94|523.19|521.19|523.19|521.19|522.94|520.94|0
1640922660000|2021-12-31 03:51:00|523.43|521.43|523.3|521.3|523.43|521.43|523.3|521.3|0
1640922670000|2021-12-31 03:51:10|523.43|521.43|523.19|521.19|523.43|521.43|523.19|521.19|0
1640922690000|2021-12-31 03:51:30|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640922700000|2021-12-31 03:51:40|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640922710000|2021-12-31 03:51:50|524.16|522.16|523.91|521.91|524.16|522.16|523.91|521.91|0
1640922720000|2021-12-31 03:52:00|523.67|521.67|523.43|521.43|523.67|521.67|523.43|521.43|0
1640922730000|2021-12-31 03:52:10|523.54|521.54|523.91|521.91|523.91|521.91|523.43|521.43|0
1640922760000|2021-12-31 03:52:40|524.16|522.16|524.03|522.03|524.16|522.16|524.03|522.03|0
1640922770000|2021-12-31 03:52:50|523.91|521.91|524.16|522.16|524.16|522.16|523.91|521.91|0
1640922780000|2021-12-31 03:53:00|524.03|522.03|523.91|521.91|524.16|522.16|523.91|521.91|0
1640922870000|2021-12-31 03:54:30|523.79|521.79|523.79|521.79|523.79|521.79|523.79|521.79|0
1640922880000|2021-12-31 03:54:40|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640922890000|2021-12-31 03:54:50|523.54|521.54|523.43|521.43|523.54|521.54|523.43|521.43|0
1640922900000|2021-12-31 03:55:00|523.54|521.54|523.43|521.43|523.54|521.54|523.43|521.43|0
1640922920000|2021-12-31 03:55:20|523.18|521.18|523.18|521.18|523.3|521.3|523.18|521.18|0
1640922930000|2021-12-31 03:55:30|523.43|521.43|523.18|521.18|523.43|521.43|523.18|521.18|0
1640922940000|2021-12-31 03:55:40|523.3|521.3|523.3|521.3|523.3|521.3|523.3|521.3|0
1640922950000|2021-12-31 03:55:50|523.18|521.18|523.43|521.43|523.43|521.43|523.18|521.18|0
1640922960000|2021-12-31 03:56:00|523.3|521.3|523.18|521.18|523.3|521.3|523.18|521.18|0
1640922970000|2021-12-31 03:56:10|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640922980000|2021-12-31 03:56:20|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640923000000|2021-12-31 03:56:40|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640923010000|2021-12-31 03:56:50|523.54|521.54|523.54|521.54|523.54|521.54|523.54|521.54|0
1640923020000|2021-12-31 03:57:00|523.43|521.43|523.67|521.67|523.67|521.67|523.43|521.43|0
1640923030000|2021-12-31 03:57:10|523.54|521.54|523.67|521.67|523.67|521.67|523.54|521.54|0
1640923060000|2021-12-31 03:57:40|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640923070000|2021-12-31 03:57:50|523.67|521.67|523.67|521.67|523.67|521.67|523.67|521.67|0
1640923080000|2021-12-31 03:58:00|523.43|521.43|523.43|521.43|523.43|521.43|523.43|521.43|0
1640923090000|2021-12-31 03:58:10|523.54|521.54|523.54|521.54|523.54|521.54|523.54|521.54|0
1640923100000|2021-12-31 03:58:20|523.43|521.43|523.67|521.67|523.67|521.67|523.43|521.43|0
1640923170000|2021-12-31 03:59:30|523.43|521.43|523.67|521.67|523.67|521.67|523.43|521.43|0
1640923200000|2021-12-31 04:00:00|523.91|521.91|523.78|521.78|523.91|521.91|523.67|521.67|0
1640923210000|2021-12-31 04:00:10|523.67|521.67|523.54|521.54|523.67|521.67|523.54|521.54|0
1640923220000|2021-12-31 04:00:20|523.67|521.67|523.67|521.67|523.67|521.67|523.54|521.54|0
1640923230000|2021-12-31 04:00:30|523.91|521.91|523.91|521.91|523.91|521.91|523.91|521.91|0
1640923240000|2021-12-31 04:00:40|524.15|522.15|524.64|522.64|524.64|522.64|524.15|522.15|0
1640923250000|2021-12-31 04:00:50|524.51|522.51|524.4|522.4|524.51|522.51|524.4|522.4|0
1640923260000|2021-12-31 04:01:00|524.15|522.15|524.4|522.4|524.4|522.4|524.15|522.15|0
1640923290000|2021-12-31 04:01:30|524.64|522.64|524.64|522.64|524.64|522.64|524.64|522.64|0
1640923300000|2021-12-31 04:01:40|524.88|522.88|524.64|522.64|524.88|522.88|524.64|522.64|0
1640923330000|2021-12-31 04:02:10|524.4|522.4|524.64|522.64|524.64|522.64|524.4|522.4|0
1640923350000|2021-12-31 04:02:30|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640923360000|2021-12-31 04:02:40|524.64|522.64|524.64|522.64|524.64|522.64|524.64|522.64|0
1640923380000|2021-12-31 04:03:00|524.51|522.51|524.51|522.51|524.51|522.51|524.51|522.51|0
1640923390000|2021-12-31 04:03:10|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640923400000|2021-12-31 04:03:20|524.64|522.64|524.64|522.64|524.64|522.64|524.64|522.64|0
1640923410000|2021-12-31 04:03:30|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640923420000|2021-12-31 04:03:40|524.51|522.51|524.88|522.88|524.88|522.88|524.51|522.51|0
1640923430000|2021-12-31 04:03:50|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923450000|2021-12-31 04:04:10|525.36|523.36|525.36|523.36|525.61|523.61|525.36|523.36|0
1640923490000|2021-12-31 04:04:50|525.12|523.12|525.24|523.24|525.36|523.36|525.12|523.12|0
1640923500000|2021-12-31 04:05:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923510000|2021-12-31 04:05:10|525.36|523.36|525.12|523.12|525.36|523.36|525.12|523.12|0
1640923560000|2021-12-31 04:06:00|525.24|523.24|525.36|523.36|525.36|523.36|525.24|523.24|0
1640923610000|2021-12-31 04:06:50|525.24|523.24|525.36|523.36|525.36|523.36|525.24|523.24|0
1640923620000|2021-12-31 04:07:00|525.48|523.48|525.61|523.61|525.61|523.61|525.36|523.36|0
1640923630000|2021-12-31 04:07:10|525.36|523.36|525.61|523.61|525.61|523.61|525.36|523.36|0
1640923640000|2021-12-31 04:07:20|525.72|523.72|525.36|523.36|525.72|523.72|525.36|523.36|0
1640923650000|2021-12-31 04:07:30|525.48|523.48|525.61|523.61|525.61|523.61|525.48|523.48|0
1640923660000|2021-12-31 04:07:40|525.48|523.48|525.61|523.61|525.61|523.61|525.48|523.48|0
1640923670000|2021-12-31 04:07:50|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923680000|2021-12-31 04:08:00|525.48|523.48|525.61|523.61|525.61|523.61|525.48|523.48|0
1640923690000|2021-12-31 04:08:10|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923740000|2021-12-31 04:09:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923770000|2021-12-31 04:09:30|525.36|523.36|525.24|523.24|525.36|523.36|525.24|523.24|0
1640923780000|2021-12-31 04:09:40|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923790000|2021-12-31 04:09:50|525.24|523.24|525.12|523.12|525.24|523.24|525.12|523.12|0
1640923830000|2021-12-31 04:10:30|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640923860000|2021-12-31 04:11:00|525.12|523.12|524.88|522.88|525.12|523.12|524.88|522.88|0
1640923890000|2021-12-31 04:11:30|524.63|522.63|524.88|522.88|524.88|522.88|524.63|522.63|0
1640923900000|2021-12-31 04:11:40|524.63|522.63|524.75|522.75|524.75|522.75|524.63|522.63|0
1640923910000|2021-12-31 04:11:50|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640923920000|2021-12-31 04:12:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640923940000|2021-12-31 04:12:20|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640923950000|2021-12-31 04:12:30|525.24|523.24|525.24|523.24|525.24|523.24|525.24|523.24|0
1640923960000|2021-12-31 04:12:40|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924000000|2021-12-31 04:13:20|525.6|523.6|525.6|523.6|525.6|523.6|525.6|523.6|0
1640924010000|2021-12-31 04:13:30|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924030000|2021-12-31 04:13:50|525.6|523.6|525.48|523.48|525.6|523.6|525.48|523.48|0
1640924040000|2021-12-31 04:14:00|525.6|523.6|525.6|523.6|525.6|523.6|525.6|523.6|0
1640924060000|2021-12-31 04:14:20|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924070000|2021-12-31 04:14:30|525.12|523.12|525.24|523.24|525.24|523.24|525.12|523.12|0
1640924080000|2021-12-31 04:14:40|525.12|523.12|525.24|523.24|525.24|523.24|525.12|523.12|0
1640924090000|2021-12-31 04:14:50|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924100000|2021-12-31 04:15:00|525.36|523.36|525.36|523.36|525.36|523.36|525.36|523.36|0
1640924110000|2021-12-31 04:15:10|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924160000|2021-12-31 04:16:00|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640924210000|2021-12-31 04:16:50|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924250000|2021-12-31 04:17:30|524.88|522.88|524.75|522.75|524.88|522.88|524.75|522.75|0
1640924260000|2021-12-31 04:17:40|524.88|522.88|524.88|522.88|524.88|522.88|524.88|522.88|0
1640924290000|2021-12-31 04:18:10|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924320000|2021-12-31 04:18:40|524.75|522.75|524.87|522.87|524.87|522.87|524.75|522.75|0
1640924400000|2021-12-31 04:20:00|525.12|523.12|524.87|522.87|525.12|523.12|524.87|522.87|0
1640924420000|2021-12-31 04:20:20|525.12|523.12|524.87|522.87|525.12|523.12|524.87|522.87|0
1640924430000|2021-12-31 04:20:30|524.99|522.99|524.87|522.87|524.99|522.99|524.87|522.87|0
1640924440000|2021-12-31 04:20:40|524.99|522.99|524.99|522.99|525.12|523.12|524.99|522.99|0
1640924450000|2021-12-31 04:20:50|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924470000|2021-12-31 04:21:10|524.99|522.99|524.99|522.99|524.99|522.99|524.99|522.99|0
1640924480000|2021-12-31 04:21:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924500000|2021-12-31 04:21:40|524.99|522.99|524.99|522.99|524.99|522.99|524.99|522.99|0
1640924510000|2021-12-31 04:21:50|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924520000|2021-12-31 04:22:00|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924600000|2021-12-31 04:23:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924610000|2021-12-31 04:23:30|524.75|522.75|524.75|522.75|524.75|522.75|524.75|522.75|0
1640924620000|2021-12-31 04:23:40|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924630000|2021-12-31 04:23:50|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924640000|2021-12-31 04:24:00|524.75|522.75|524.87|522.87|524.87|522.87|524.75|522.75|0
1640924690000|2021-12-31 04:24:50|524.99|522.99|524.87|522.87|524.99|522.99|524.87|522.87|0
1640924710000|2021-12-31 04:25:10|525.12|523.12|524.99|522.99|525.12|523.12|524.87|522.87|0
1640924720000|2021-12-31 04:25:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924760000|2021-12-31 04:26:00|525.12|523.12|525.12|523.12|525.12|523.12|525.12|523.12|0
1640924770000|2021-12-31 04:26:10|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924820000|2021-12-31 04:27:00|525.11|523.11|525.11|523.11|525.11|523.11|524.99|522.99|0
1640924830000|2021-12-31 04:27:10|524.99|522.99|525.11|523.11|525.11|523.11|524.99|522.99|0
1640924840000|2021-12-31 04:27:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924850000|2021-12-31 04:27:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640924870000|2021-12-31 04:27:50|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640924880000|2021-12-31 04:28:00|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640924940000|2021-12-31 04:29:00|524.39|522.39|524.63|522.63|524.63|522.63|524.39|522.39|0
1640924960000|2021-12-31 04:29:20|524.5|522.5|524.5|522.5|524.5|522.5|524.5|522.5|0
1640924970000|2021-12-31 04:29:30|524.63|522.63|524.63|522.63|524.63|522.63|524.39|522.39|0
1640924980000|2021-12-31 04:29:40|524.39|522.39|524.5|522.5|524.5|522.5|524.39|522.39|0
1640924990000|2021-12-31 04:29:50|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640925000000|2021-12-31 04:30:00|524.26|522.26|524.26|522.26|524.26|522.26|524.26|522.26|0
1640925010000|2021-12-31 04:30:10|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1640925060000|2021-12-31 04:31:00|524.5|522.5|524.39|522.39|524.5|522.5|524.39|522.39|0
1640925080000|2021-12-31 04:31:20|524.5|522.5|524.5|522.5|524.5|522.5|524.5|522.5|0
1640925090000|2021-12-31 04:31:30|524.39|522.39|524.5|522.5|524.63|522.63|524.39|522.39|0
1640925100000|2021-12-31 04:31:40|524.63|522.63|524.63|522.63|524.63|522.63|524.63|522.63|0
1640925200000|2021-12-31 04:33:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640925210000|2021-12-31 04:33:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925230000|2021-12-31 04:33:50|525.23|523.23|525.11|523.11|525.23|523.23|525.11|523.11|0
1640925240000|2021-12-31 04:34:00|525.23|523.23|525.11|523.11|525.23|523.23|525.11|523.11|0
1640925250000|2021-12-31 04:34:10|525.36|523.36|525.11|523.11|525.36|523.36|525.11|523.11|0
1640925260000|2021-12-31 04:34:20|525.23|523.23|525.35|523.35|525.35|523.35|525.23|523.23|0
1640925280000|2021-12-31 04:34:40|525.23|523.23|525.23|523.23|525.23|523.23|525.23|523.23|0
1640925290000|2021-12-31 04:34:50|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925300000|2021-12-31 04:35:00|525.23|523.23|525.35|523.35|525.35|523.35|525.23|523.23|0
1640925310000|2021-12-31 04:35:10|524.87|522.87|524.87|522.87|524.99|522.99|524.87|522.87|0
1640925340000|2021-12-31 04:35:40|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925360000|2021-12-31 04:36:00|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640925370000|2021-12-31 04:36:10|524.99|522.99|524.99|522.99|524.99|522.99|524.99|522.99|0
1640925380000|2021-12-31 04:36:20|524.87|522.87|524.87|522.87|524.87|522.87|524.87|522.87|0
1640925390000|2021-12-31 04:36:30|524.99|522.99|525.11|523.11|525.11|523.11|524.99|522.99|0
1640925400000|2021-12-31 04:36:40|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925420000|2021-12-31 04:37:00|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925430000|2021-12-31 04:37:10|525.23|523.23|525.23|523.23|525.23|523.23|525.11|523.11|0
1640925450000|2021-12-31 04:37:30|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925460000|2021-12-31 04:37:40|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925470000|2021-12-31 04:37:50|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925480000|2021-12-31 04:38:00|525.23|523.23|525.23|523.23|525.23|523.23|525.23|523.23|0
1640925500000|2021-12-31 04:38:20|525.11|523.11|525.35|523.35|525.35|523.35|525.11|523.11|0
1640925520000|2021-12-31 04:38:40|525.47|523.47|525.6|523.6|525.6|523.6|525.47|523.47|0
1640925620000|2021-12-31 04:40:20|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640925650000|2021-12-31 04:40:50|525.6|523.6|525.6|523.6|525.6|523.6|525.6|523.6|0
1640925670000|2021-12-31 04:41:10|525.71|523.71|525.6|523.6|525.71|523.71|525.6|523.6|0
1640925690000|2021-12-31 04:41:30|525.71|523.71|525.6|523.6|525.71|523.71|525.6|523.6|0
1640925710000|2021-12-31 04:41:50|525.71|523.71|525.6|523.6|525.71|523.71|525.6|523.6|0
1640925720000|2021-12-31 04:42:00|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925750000|2021-12-31 04:42:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925760000|2021-12-31 04:42:40|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925770000|2021-12-31 04:42:50|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925780000|2021-12-31 04:43:00|525.23|523.23|525.35|523.35|525.35|523.35|525.23|523.23|0
1640925790000|2021-12-31 04:43:10|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925800000|2021-12-31 04:43:20|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925810000|2021-12-31 04:43:30|525.11|523.11|525.11|523.11|525.11|523.11|525.11|523.11|0
1640925820000|2021-12-31 04:43:40|525.23|523.23|525.23|523.23|525.23|523.23|525.23|523.23|0
1640925840000|2021-12-31 04:44:00|525.35|523.35|525.35|523.35|525.35|523.35|525.35|523.35|0
1640925860000|2021-12-31 04:44:20|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640925870000|2021-12-31 04:44:30|525.47|523.47|525.47|523.47|525.47|523.47|525.47|523.47|0
1640925880000|2021-12-31 04:44:40|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640925900000|2021-12-31 04:45:00|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640925970000|2021-12-31 04:46:10|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640925980000|2021-12-31 04:46:20|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926030000|2021-12-31 04:47:10|525.71|523.71|525.71|523.71|525.71|523.71|525.71|523.71|0
1640926040000|2021-12-31 04:47:20|525.59|523.59|525.59|523.59|525.71|523.71|525.59|523.59|0
1640926060000|2021-12-31 04:47:40|525.71|523.71|525.71|523.71|525.71|523.71|525.71|523.71|0
1640926070000|2021-12-31 04:47:50|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926100000|2021-12-31 04:48:20|525.95|523.95|525.84|523.84|525.95|523.95|525.84|523.84|0
1640926130000|2021-12-31 04:48:50|525.95|523.95|525.95|523.95|525.95|523.95|525.95|523.95|0
1640926140000|2021-12-31 04:49:00|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926150000|2021-12-31 04:49:10|525.95|523.95|525.95|523.95|525.95|523.95|525.95|523.95|0
1640926160000|2021-12-31 04:49:20|526.08|524.08|525.84|523.84|526.08|524.08|525.84|523.84|0
1640926170000|2021-12-31 04:49:30|525.95|523.95|526.08|524.08|526.08|524.08|525.95|523.95|0
1640926180000|2021-12-31 04:49:40|525.84|523.84|525.84|523.84|525.84|523.84|525.84|523.84|0
1640926190000|2021-12-31 04:49:50|525.95|523.95|525.84|523.84|526.08|524.08|525.84|523.84|0
1640926200000|2021-12-31 04:50:00|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926230000|2021-12-31 04:50:30|526.19|524.19|526.19|524.19|526.19|524.19|526.19|524.19|0
1640926250000|2021-12-31 04:50:50|526.32|524.32|526.08|524.08|526.32|524.32|526.08|524.08|0
1640926260000|2021-12-31 04:51:00|526.32|524.32|526.32|524.32|526.32|524.32|526.32|524.32|0
1640926300000|2021-12-31 04:51:40|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926350000|2021-12-31 04:52:30|526.19|524.19|526.19|524.19|526.19|524.19|526.19|524.19|0
1640926360000|2021-12-31 04:52:40|526.32|524.32|526.32|524.32|526.32|524.32|526.32|524.32|0
1640926430000|2021-12-31 04:53:50|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926440000|2021-12-31 04:54:00|525.83|523.83|525.95|523.95|525.95|523.95|525.83|523.83|0
1640926450000|2021-12-31 04:54:10|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1640926460000|2021-12-31 04:54:20|525.59|523.59|525.83|523.83|525.83|523.83|525.59|523.59|0
1640926610000|2021-12-31 04:56:50|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926620000|2021-12-31 04:57:00|525.95|523.95|526.08|524.08|526.08|524.08|525.95|523.95|0
1640926660000|2021-12-31 04:57:40|526.19|524.19|526.19|524.19|526.19|524.19|526.19|524.19|0
1640926680000|2021-12-31 04:58:00|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1640926700000|2021-12-31 04:58:20|526.32|524.32|526.32|524.32|526.32|524.32|526.32|524.32|0
1640926760000|2021-12-31 04:59:20|526.56|524.56|526.32|524.32|526.56|524.56|526.32|524.32|0
1640926780000|2021-12-31 04:59:40|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640926790000|2021-12-31 04:59:50|526.19|524.19|526.32|524.32|526.32|524.32|526.07|524.07|0
1640926800000|2021-12-31 05:00:00|526.07|524.07|526.07|524.07|526.32|524.32|526.07|524.07|0
1640926860000|2021-12-31 05:01:00|525.95|523.95|526.07|524.07|526.07|524.07|525.83|523.83|0
1640926890000|2021-12-31 05:01:30|525.95|523.95|526.07|524.07|526.07|524.07|525.95|523.95|0
1640926910000|2021-12-31 05:01:50|525.95|523.95|525.83|523.83|525.95|523.95|525.83|523.83|0
1640926950000|2021-12-31 05:02:30|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640926980000|2021-12-31 05:03:00|525.35|523.35|525.59|523.59|525.59|523.59|525.35|523.35|0
1640926990000|2021-12-31 05:03:10|525.46|523.46|525.59|523.59|525.59|523.59|525.46|523.46|0
1640927000000|2021-12-31 05:03:20|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927010000|2021-12-31 05:03:30|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927020000|2021-12-31 05:03:40|525.46|523.46|525.35|523.35|525.59|523.59|525.35|523.35|0
1640927030000|2021-12-31 05:03:50|525.22|523.22|525.22|523.22|525.22|523.22|525.22|523.22|0
1640927040000|2021-12-31 05:04:00|525.1|523.1|525.1|523.1|525.22|523.22|525.1|523.1|0
1640927050000|2021-12-31 05:04:10|525.35|523.35|525.22|523.22|525.35|523.35|525.22|523.22|0
1640927060000|2021-12-31 05:04:20|525.1|523.1|525.35|523.35|525.35|523.35|525.1|523.1|0
1640927070000|2021-12-31 05:04:30|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927080000|2021-12-31 05:04:40|525.59|523.59|525.46|523.46|525.59|523.59|525.46|523.46|0
1640927090000|2021-12-31 05:04:50|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927100000|2021-12-31 05:05:00|525.46|523.46|525.59|523.59|525.59|523.59|525.46|523.46|0
1640927110000|2021-12-31 05:05:10|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927120000|2021-12-31 05:05:20|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640927140000|2021-12-31 05:05:40|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927180000|2021-12-31 05:06:20|524.86|522.86|524.98|522.98|525.1|523.1|524.86|522.86|0
1640927190000|2021-12-31 05:06:30|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927210000|2021-12-31 05:06:50|524.98|522.98|525.1|523.1|525.1|523.1|524.98|522.98|0
1640927220000|2021-12-31 05:07:00|524.86|522.86|524.86|522.86|524.86|522.86|524.86|522.86|0
1640927250000|2021-12-31 05:07:30|524.62|522.62|524.62|522.62|524.62|522.62|524.62|522.62|0
1640927270000|2021-12-31 05:07:50|524.86|522.86|524.86|522.86|524.86|522.86|524.86|522.86|0
1640927290000|2021-12-31 05:08:10|524.62|522.62|524.86|522.86|524.86|522.86|524.62|522.62|0
1640927300000|2021-12-31 05:08:20|524.73|522.73|524.73|522.73|524.86|522.86|524.73|522.73|0
1640927310000|2021-12-31 05:08:30|524.86|522.86|524.86|522.86|524.86|522.86|524.73|522.73|0
1640927320000|2021-12-31 05:08:40|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927330000|2021-12-31 05:08:50|525.22|523.22|525.22|523.22|525.22|523.22|525.22|523.22|0
1640927340000|2021-12-31 05:09:00|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927350000|2021-12-31 05:09:10|525.22|523.22|525.22|523.22|525.22|523.22|525.22|523.22|0
1640927360000|2021-12-31 05:09:20|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640927370000|2021-12-31 05:09:30|525.1|523.1|525.1|523.1|525.1|523.1|525.1|523.1|0
1640927450000|2021-12-31 05:10:50|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640927470000|2021-12-31 05:11:10|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927480000|2021-12-31 05:11:20|525.46|523.46|525.46|523.46|525.46|523.46|525.46|523.46|0
1640927490000|2021-12-31 05:11:30|525.59|523.59|525.59|523.59|525.59|523.59|525.59|523.59|0
1640927510000|2021-12-31 05:11:50|525.7|523.7|525.7|523.7|525.83|523.83|525.7|523.7|0
1640927520000|2021-12-31 05:12:00|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1640927580000|2021-12-31 05:13:00|525.7|523.7|525.83|523.83|525.83|523.83|525.7|523.7|0
1640927590000|2021-12-31 05:13:10|525.7|523.7|525.58|523.58|525.83|523.83|525.58|523.58|0
1640927610000|2021-12-31 05:13:30|525.83|523.83|525.83|523.83|525.83|523.83|525.7|523.7|0
1640927620000|2021-12-31 05:13:40|525.7|523.7|525.83|523.83|525.83|523.83|525.7|523.7|0
1640927640000|2021-12-31 05:14:00|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640927650000|2021-12-31 05:14:10|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1640927660000|2021-12-31 05:14:20|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640927670000|2021-12-31 05:14:30|526.31|524.31|526.31|524.31|526.31|524.31|526.31|524.31|0
1640927780000|2021-12-31 05:16:20|526.55|524.55|526.8|524.8|526.8|524.8|526.55|524.55|0
1640927790000|2021-12-31 05:16:30|526.91|524.91|526.8|524.8|527.04|525.04|526.8|524.8|0
1640927810000|2021-12-31 05:16:50|526.55|524.55|526.31|524.31|526.55|524.55|526.31|524.31|0
1640927900000|2021-12-31 05:18:20|526.43|524.43|526.55|524.55|526.55|524.55|526.43|524.43|0
1640927940000|2021-12-31 05:19:00|526.43|524.43|526.31|524.31|526.43|524.43|526.31|524.31|0
1640928040000|2021-12-31 05:20:40|526.18|524.18|526.31|524.31|526.31|524.31|526.18|524.18|0
1640928060000|2021-12-31 05:21:00|526.07|524.07|526.07|524.07|526.07|524.07|526.07|524.07|0
1640928170000|2021-12-31 05:22:50|525.82|523.82|525.82|523.82|525.82|523.82|525.82|523.82|0
1640928270000|2021-12-31 05:24:30|525.7|523.7|525.82|523.82|525.82|523.82|525.7|523.7|0
1640928330000|2021-12-31 05:25:30|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928430000|2021-12-31 05:27:10|525.82|523.82|525.82|523.82|525.82|523.82|525.82|523.82|0
1640928440000|2021-12-31 05:27:20|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928470000|2021-12-31 05:27:50|525.7|523.7|525.58|523.58|525.7|523.7|525.58|523.58|0
1640928480000|2021-12-31 05:28:00|525.34|523.34|525.34|523.34|525.34|523.34|525.34|523.34|0
1640928520000|2021-12-31 05:28:40|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928530000|2021-12-31 05:28:50|525.34|523.34|525.34|523.34|525.34|523.34|525.09|523.09|0
1640928540000|2021-12-31 05:29:00|525.58|523.58|525.58|523.58|525.58|523.58|525.58|523.58|0
1640928550000|2021-12-31 05:29:10|525.45|523.45|525.58|523.58|525.58|523.58|525.45|523.45|0
1640928600000|2021-12-31 05:30:00|525.82|523.82|525.82|523.82|525.82|523.82|525.82|523.82|0
1640928610000|2021-12-31 05:30:10|526.31|524.31|526.55|524.55|526.55|524.55|526.31|524.31|0
1640928620000|2021-12-31 05:30:20|526.42|524.42|526.42|524.42|526.42|524.42|526.42|524.42|0
1640928630000|2021-12-31 05:30:30|526.55|524.55|526.31|524.31|526.55|524.55|526.31|524.31|0
1640928640000|2021-12-31 05:30:40|526.42|524.42|526.55|524.55|526.55|524.55|526.42|524.42|0
1640928650000|2021-12-31 05:30:50|526.42|524.42|526.31|524.31|526.42|524.42|526.31|524.31|0
1640928670000|2021-12-31 05:31:10|526.55|524.55|526.55|524.55|526.55|524.55|526.55|524.55|0
1640928690000|2021-12-31 05:31:30|526.79|524.79|526.79|524.79|526.79|524.79|526.79|524.79|0
1640928710000|2021-12-31 05:31:50|527.04|525.04|527.04|525.04|527.04|525.04|527.04|525.04|0
1640928720000|2021-12-31 05:32:00|528.49|526.49|528.25|526.25|528.49|526.49|528.25|526.25|0
1640928730000|2021-12-31 05:32:10|528.01|526.01|529.46|527.46|529.46|527.46|528.01|526.01|0
1640928740000|2021-12-31 05:32:20|529.22|527.22|528.73|526.73|529.22|527.22|528.73|526.73|0
1640928750000|2021-12-31 05:32:30|528.98|526.98|529.22|527.22|529.46|527.46|528.98|526.98|0
1640928760000|2021-12-31 05:32:40|529.46|527.46|529.71|527.71|529.71|527.71|529.46|527.46|0
1640928770000|2021-12-31 05:32:50|530.43|528.43|529.95|527.95|530.43|528.43|529.95|527.95|0
1640928780000|2021-12-31 05:33:00|530.19|528.19|529.95|527.95|530.19|528.19|529.95|527.95|0
1640928790000|2021-12-31 05:33:10|529.71|527.71|529.71|527.71|529.95|527.95|529.71|527.71|0
1640928800000|2021-12-31 05:33:20|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640928810000|2021-12-31 05:33:30|529.71|527.71|529.46|527.46|529.71|527.71|529.46|527.46|0
1640928830000|2021-12-31 05:33:50|529.58|527.58|529.46|527.46|529.58|527.58|529.46|527.46|0
1640928860000|2021-12-31 05:34:20|529.58|527.58|529.58|527.58|529.58|527.58|529.58|527.58|0
1640928870000|2021-12-31 05:34:30|529.46|527.46|529.58|527.58|529.58|527.58|529.46|527.46|0
1640928880000|2021-12-31 05:34:40|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640928930000|2021-12-31 05:35:30|529.22|527.22|529.22|527.22|529.22|527.22|529.22|527.22|0
1640928940000|2021-12-31 05:35:40|528.98|526.98|528.73|526.73|528.98|526.98|528.49|526.49|0
1640928950000|2021-12-31 05:35:50|528|526|528|526|528|526|528|526|0
1640928960000|2021-12-31 05:36:00|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640928970000|2021-12-31 05:36:10|528|526|528|526|528|526|528|526|0
1640928980000|2021-12-31 05:36:20|528.12|526.12|528|526|528.12|526.12|528|526|0
1640928990000|2021-12-31 05:36:30|528.12|526.12|528.12|526.12|528.12|526.12|528.12|526.12|0
1640929000000|2021-12-31 05:36:40|528|526|528|526|528.12|526.12|528|526|0
1640929010000|2021-12-31 05:36:50|528.12|526.12|528|526|528.12|526.12|528|526|0
1640929040000|2021-12-31 05:37:20|528.12|526.12|528.12|526.12|528.12|526.12|528.12|526.12|0
1640929050000|2021-12-31 05:37:30|528|526|528.12|526.12|528.12|526.12|528|526|0
1640929060000|2021-12-31 05:37:40|528|526|528|526|528|526|528|526|0
1640929090000|2021-12-31 05:38:10|528.25|526.25|528|526|528.25|526.25|528|526|0
1640929110000|2021-12-31 05:38:30|528.12|526.12|528|526|528.12|526.12|528|526|0
1640929120000|2021-12-31 05:38:40|528.12|526.12|528|526|528.25|526.25|528|526|0
1640929130000|2021-12-31 05:38:50|528.12|526.12|528.12|526.12|528.12|526.12|528|526|0
1640929140000|2021-12-31 05:39:00|528|526|528|526|528|526|528|526|0
1640929150000|2021-12-31 05:39:10|528.25|526.25|528.25|526.25|528.25|526.25|528.25|526.25|0
1640929170000|2021-12-31 05:39:30|528|526|528|526|528|526|528|526|0
1640929200000|2021-12-31 05:40:00|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929250000|2021-12-31 05:40:50|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929260000|2021-12-31 05:41:00|527.76|525.76|528|526|528|526|527.76|525.76|0
1640929270000|2021-12-31 05:41:10|527.88|525.88|528|526|528|526|527.88|525.88|0
1640929330000|2021-12-31 05:42:10|527.76|525.76|528|526|528|526|527.76|525.76|0
1640929410000|2021-12-31 05:43:30|527.88|525.88|527.76|525.76|527.88|525.88|527.76|525.76|0
1640929420000|2021-12-31 05:43:40|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929440000|2021-12-31 05:44:00|527.63|525.63|527.76|525.76|527.76|525.76|527.63|525.63|0
1640929450000|2021-12-31 05:44:10|527.88|525.88|527.88|525.88|527.88|525.88|527.88|525.88|0
1640929460000|2021-12-31 05:44:20|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929500000|2021-12-31 05:45:00|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929510000|2021-12-31 05:45:10|527.39|525.39|527.27|525.27|527.39|525.39|527.27|525.27|0
1640929570000|2021-12-31 05:46:10|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929590000|2021-12-31 05:46:30|527.63|525.63|527.63|525.63|527.63|525.63|527.63|525.63|0
1640929600000|2021-12-31 05:46:40|527.76|525.76|527.63|525.63|527.76|525.76|527.63|525.63|0
1640929610000|2021-12-31 05:46:50|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929620000|2021-12-31 05:47:00|527.63|525.63|527.76|525.76|527.76|525.76|527.63|525.63|0
1640929640000|2021-12-31 05:47:20|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929680000|2021-12-31 05:48:00|527.76|525.76|527.76|525.76|527.76|525.76|527.76|525.76|0
1640929690000|2021-12-31 05:48:10|527.52|525.52|527.52|525.52|527.52|525.52|527.52|525.52|0
1640929740000|2021-12-31 05:49:00|527.63|525.63|527.76|525.76|527.76|525.76|527.63|525.63|0
1640929760000|2021-12-31 05:49:20|527.87|525.87|527.87|525.87|527.87|525.87|527.87|525.87|0
1640929770000|2021-12-31 05:49:30|527.76|525.76|527.87|525.87|527.87|525.87|527.76|525.76|0
1640929780000|2021-12-31 05:49:40|527.76|525.76|528|526|528|526|527.76|525.76|0
1640929790000|2021-12-31 05:49:50|528.24|526.24|528.12|526.12|528.24|526.24|528.12|526.12|0
1640929800000|2021-12-31 05:50:00|528.24|526.24|528.24|526.24|528.24|526.24|528.24|526.24|0
1640929830000|2021-12-31 05:50:30|528.36|526.36|528.36|526.36|528.36|526.36|528.36|526.36|0
1640929840000|2021-12-31 05:50:40|528.49|526.49|528.49|526.49|528.49|526.49|528.49|526.49|0
1640929860000|2021-12-31 05:51:00|528.24|526.24|528.36|526.36|528.36|526.36|528.24|526.24|0
1640929870000|2021-12-31 05:51:10|528.24|526.24|528.24|526.24|528.24|526.24|528.24|526.24|0
1640929880000|2021-12-31 05:51:20|528.36|526.36|528.36|526.36|528.36|526.36|528.36|526.36|0
1640929890000|2021-12-31 05:51:30|528.49|526.49|528.49|526.49|528.49|526.49|528.49|526.49|0
1640929900000|2021-12-31 05:51:40|528.73|526.73|528.73|526.73|528.73|526.73|528.73|526.73|0
1640929990000|2021-12-31 05:53:10|528.97|526.97|528.97|526.97|529.21|527.21|528.97|526.97|0
1640930080000|2021-12-31 05:54:40|529.09|527.09|529.21|527.21|529.21|527.21|529.09|527.09|0
1640930100000|2021-12-31 05:55:00|529.33|527.33|529.33|527.33|529.33|527.33|529.21|527.21|0
1640930110000|2021-12-31 05:55:10|529.46|527.46|529.21|527.21|529.46|527.46|529.21|527.21|0
1640930120000|2021-12-31 05:55:20|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640930140000|2021-12-31 05:55:40|529.33|527.33|529.21|527.21|529.33|527.33|529.21|527.21|0
1640930150000|2021-12-31 05:55:50|529.33|527.33|529.33|527.33|529.33|527.33|529.33|527.33|0
1640930160000|2021-12-31 05:56:00|529.46|527.46|529.46|527.46|529.46|527.46|529.46|527.46|0
1640930180000|2021-12-31 05:56:20|529.33|527.33|529.21|527.21|529.33|527.33|529.21|527.21|0
1640930220000|2021-12-31 05:57:00|529.33|527.33|529.46|527.46|529.46|527.46|529.33|527.33|0
1640930250000|2021-12-31 05:57:30|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640930270000|2021-12-31 05:57:50|529.7|527.7|529.7|527.7|529.7|527.7|529.57|527.57|0
1640930290000|2021-12-31 05:58:10|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640930300000|2021-12-31 05:58:20|529.7|527.7|529.7|527.7|529.7|527.7|529.7|527.7|0
1640930310000|2021-12-31 05:58:30|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640930330000|2021-12-31 05:58:50|529.57|527.57|529.45|527.45|529.57|527.57|529.45|527.45|0
1640930390000|2021-12-31 05:59:50|529.21|527.21|529.45|527.45|529.45|527.45|529.21|527.21|0
1640930400000|2021-12-31 06:00:00|529.7|527.7|529.45|527.45|529.7|527.7|529.45|527.45|0
1640930440000|2021-12-31 06:00:40|529.33|527.33|529.33|527.33|529.33|527.33|529.21|527.21|0
1640930450000|2021-12-31 06:00:50|529.94|527.94|529.94|527.94|529.94|527.94|529.81|527.81|0
1640930460000|2021-12-31 06:01:00|529.81|527.81|529.94|527.94|529.94|527.94|529.7|527.7|0
1640930470000|2021-12-31 06:01:10|529.7|527.7|529.94|527.94|529.94|527.94|529.7|527.7|0
1640930480000|2021-12-31 06:01:20|529.81|527.81|529.94|527.94|529.94|527.94|529.81|527.81|0
1640930500000|2021-12-31 06:01:40|530.18|528.18|530.43|528.43|530.43|528.43|530.18|528.18|0
1640930510000|2021-12-31 06:01:50|530.18|528.18|530.18|528.18|530.18|528.18|530.18|528.18|0
1640930520000|2021-12-31 06:02:00|530.43|528.43|530.18|528.18|530.43|528.43|530.18|528.18|0
1640930530000|2021-12-31 06:02:10|529.94|527.94|530.18|528.18|530.18|528.18|529.94|527.94|0
1640930540000|2021-12-31 06:02:20|530.06|528.06|530.18|528.18|530.18|528.18|530.06|528.06|0
1640930550000|2021-12-31 06:02:30|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930560000|2021-12-31 06:02:40|529.57|527.57|529.7|527.7|529.7|527.7|529.57|527.57|0
1640930570000|2021-12-31 06:02:50|529.57|527.57|529.7|527.7|529.7|527.7|529.57|527.57|0
1640930580000|2021-12-31 06:03:00|529.45|527.45|529.21|527.21|529.45|527.45|529.21|527.21|0
1640930620000|2021-12-31 06:03:40|528.97|526.97|528.97|526.97|528.97|526.97|528.97|526.97|0
1640930630000|2021-12-31 06:03:50|528.72|526.72|528.72|526.72|528.72|526.72|528.72|526.72|0
1640930640000|2021-12-31 06:04:00|528.6|526.6|528.72|526.72|528.72|526.72|528.6|526.6|0
1640930660000|2021-12-31 06:04:20|528.97|526.97|528.97|526.97|528.97|526.97|528.97|526.97|0
1640930680000|2021-12-31 06:04:40|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640930720000|2021-12-31 06:05:20|529.45|527.45|529.7|527.7|529.7|527.7|529.45|527.45|0
1640930740000|2021-12-31 06:05:40|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640930750000|2021-12-31 06:05:50|530.18|528.18|530.18|528.18|530.18|528.18|529.94|527.94|0
1640930760000|2021-12-31 06:06:00|530.42|528.42|530.42|528.42|530.42|528.42|530.42|528.42|0
1640930770000|2021-12-31 06:06:10|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640930780000|2021-12-31 06:06:20|530.67|528.67|530.91|528.91|530.91|528.91|530.67|528.67|0
1640930790000|2021-12-31 06:06:30|530.67|528.67|530.42|528.42|530.67|528.67|530.42|528.42|0
1640930800000|2021-12-31 06:06:40|530.54|528.54|530.42|528.42|530.54|528.54|530.42|528.42|0
1640930810000|2021-12-31 06:06:50|530.18|528.18|530.18|528.18|530.18|528.18|530.18|528.18|0
1640930840000|2021-12-31 06:07:20|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640930850000|2021-12-31 06:07:30|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930920000|2021-12-31 06:08:40|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640930930000|2021-12-31 06:08:50|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930940000|2021-12-31 06:09:00|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640930950000|2021-12-31 06:09:10|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1640930970000|2021-12-31 06:09:30|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640930980000|2021-12-31 06:09:40|529.69|527.69|529.69|527.69|529.69|527.69|529.69|527.69|0
1640930990000|2021-12-31 06:09:50|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640931000000|2021-12-31 06:10:00|529.94|527.94|529.69|527.69|529.94|527.94|529.69|527.69|0
1640931080000|2021-12-31 06:11:20|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640931090000|2021-12-31 06:11:30|529.69|527.69|529.81|527.81|529.81|527.81|529.69|527.69|0
1640931110000|2021-12-31 06:11:50|529.69|527.69|529.81|527.81|529.81|527.81|529.69|527.69|0
1640931120000|2021-12-31 06:12:00|529.69|527.69|529.69|527.69|529.81|527.81|529.69|527.69|0
1640931130000|2021-12-31 06:12:10|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640931150000|2021-12-31 06:12:30|529.21|527.21|529.32|527.32|529.32|527.32|529.21|527.21|0
1640931180000|2021-12-31 06:13:00|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931200000|2021-12-31 06:13:20|529.08|527.08|528.96|526.96|529.08|527.08|528.96|526.96|0
1640931210000|2021-12-31 06:13:30|529.21|527.21|529.08|527.08|529.21|527.21|529.08|527.08|0
1640931220000|2021-12-31 06:13:40|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931300000|2021-12-31 06:15:00|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931310000|2021-12-31 06:15:10|528.96|526.96|529.32|527.32|529.32|527.32|528.96|526.96|0
1640931320000|2021-12-31 06:15:20|529.45|527.45|529.57|527.57|529.57|527.57|529.45|527.45|0
1640931330000|2021-12-31 06:15:30|529.69|527.69|529.57|527.57|529.69|527.69|529.57|527.57|0
1640931340000|2021-12-31 06:15:40|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640931360000|2021-12-31 06:16:00|529.32|527.32|529.32|527.32|529.32|527.32|529.21|527.21|0
1640931370000|2021-12-31 06:16:10|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931390000|2021-12-31 06:16:30|528.96|526.96|528.96|526.96|528.96|526.96|528.96|526.96|0
1640931400000|2021-12-31 06:16:40|529.08|527.08|529.08|527.08|529.08|527.08|528.96|526.96|0
1640931430000|2021-12-31 06:17:10|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931440000|2021-12-31 06:17:20|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931450000|2021-12-31 06:17:30|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931460000|2021-12-31 06:17:40|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931490000|2021-12-31 06:18:10|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1640931500000|2021-12-31 06:18:20|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640931510000|2021-12-31 06:18:30|528.96|526.96|529.21|527.21|529.21|527.21|528.96|526.96|0
1640931550000|2021-12-31 06:19:10|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1640931560000|2021-12-31 06:19:20|529.69|527.69|529.69|527.69|529.69|527.69|529.69|527.69|0
1640931570000|2021-12-31 06:19:30|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640931590000|2021-12-31 06:19:50|529.69|527.69|529.69|527.69|529.69|527.69|529.69|527.69|0
1640931600000|2021-12-31 06:20:00|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640931610000|2021-12-31 06:20:10|530.05|528.05|529.93|527.93|530.05|528.05|529.93|527.93|0
1640931630000|2021-12-31 06:20:30|529.81|527.81|529.69|527.69|529.81|527.81|529.69|527.69|0
1640931650000|2021-12-31 06:20:50|529.32|527.32|529.32|527.32|529.32|527.32|529.32|527.32|0
1640931660000|2021-12-31 06:21:00|529.45|527.45|528.96|526.96|529.45|527.45|528.96|526.96|0
1640931670000|2021-12-31 06:21:10|528.84|526.84|528.96|526.96|528.96|526.96|528.84|526.84|0
1640931680000|2021-12-31 06:21:20|528.72|526.72|528.84|526.84|528.96|526.96|528.72|526.72|0
1640931690000|2021-12-31 06:21:30|528.72|526.72|528.84|526.84|528.84|526.84|528.72|526.72|0
1640931700000|2021-12-31 06:21:40|528.72|526.72|528.72|526.72|528.72|526.72|528.72|526.72|0
1640931710000|2021-12-31 06:21:50|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640931720000|2021-12-31 06:22:00|528.48|526.48|528.48|526.48|528.48|526.48|528.48|526.48|0
1640931730000|2021-12-31 06:22:10|528.11|526.11|528.35|526.35|528.48|526.48|528.11|526.11|0
1640931740000|2021-12-31 06:22:20|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931750000|2021-12-31 06:22:30|528.11|526.11|528.11|526.11|528.11|526.11|528.11|526.11|0
1640931760000|2021-12-31 06:22:40|527.99|525.99|528.11|526.11|528.11|526.11|527.99|525.99|0
1640931770000|2021-12-31 06:22:50|527.99|525.99|527.99|525.99|527.99|525.99|527.99|525.99|0
1640931780000|2021-12-31 06:23:00|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640931790000|2021-12-31 06:23:10|527.99|525.99|527.99|525.99|527.99|525.99|527.86|525.86|0
1640931800000|2021-12-31 06:23:20|527.75|525.75|527.75|525.75|527.75|525.75|527.75|525.75|0
1640931810000|2021-12-31 06:23:30|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640931820000|2021-12-31 06:23:40|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931830000|2021-12-31 06:23:50|528.48|526.48|528.48|526.48|528.48|526.48|528.48|526.48|0
1640931840000|2021-12-31 06:24:00|528.35|526.35|528.35|526.35|528.48|526.48|528.35|526.35|0
1640931850000|2021-12-31 06:24:10|528.23|526.23|528.23|526.23|528.35|526.35|528.23|526.23|0
1640931860000|2021-12-31 06:24:20|528.48|526.48|528.23|526.23|528.48|526.48|528.23|526.23|0
1640931890000|2021-12-31 06:24:50|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640931900000|2021-12-31 06:25:00|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640931910000|2021-12-31 06:25:10|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931950000|2021-12-31 06:25:50|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640931960000|2021-12-31 06:26:00|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640931970000|2021-12-31 06:26:10|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640931990000|2021-12-31 06:26:30|528.23|526.23|528.35|526.35|528.35|526.35|528.23|526.23|0
1640932010000|2021-12-31 06:26:50|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932030000|2021-12-31 06:27:10|528.11|526.11|528.23|526.23|528.23|526.23|528.11|526.11|0
1640932050000|2021-12-31 06:27:30|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640932060000|2021-12-31 06:27:40|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932070000|2021-12-31 06:27:50|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640932080000|2021-12-31 06:28:00|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932100000|2021-12-31 06:28:20|528.35|526.35|528.47|526.47|528.47|526.47|528.35|526.35|0
1640932110000|2021-12-31 06:28:30|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640932130000|2021-12-31 06:28:50|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932170000|2021-12-31 06:29:30|528.72|526.72|528.47|526.47|528.72|526.72|528.47|526.47|0
1640932180000|2021-12-31 06:29:40|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640932190000|2021-12-31 06:29:50|528.47|526.47|528.23|526.23|528.47|526.47|528.23|526.23|0
1640932200000|2021-12-31 06:30:00|528.47|526.47|528.35|526.35|528.47|526.47|528.35|526.35|0
1640932210000|2021-12-31 06:30:10|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932240000|2021-12-31 06:30:40|528.35|526.35|528.35|526.35|528.35|526.35|528.35|526.35|0
1640932250000|2021-12-31 06:30:50|528.47|526.47|528.47|526.47|528.47|526.47|528.47|526.47|0
1640932260000|2021-12-31 06:31:00|528.35|526.35|528.23|526.23|528.35|526.35|528.23|526.23|0
1640932310000|2021-12-31 06:31:50|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932320000|2021-12-31 06:32:00|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932350000|2021-12-31 06:32:30|528.1|526.1|527.99|525.99|528.1|526.1|527.99|525.99|0
1640932360000|2021-12-31 06:32:40|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932370000|2021-12-31 06:32:50|527.99|525.99|528.23|526.23|528.23|526.23|527.99|525.99|0
1640932380000|2021-12-31 06:33:00|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932390000|2021-12-31 06:33:10|527.99|525.99|527.99|525.99|527.99|525.99|527.74|525.74|0
1640932400000|2021-12-31 06:33:20|527.74|525.74|527.99|525.99|527.99|525.99|527.74|525.74|0
1640932410000|2021-12-31 06:33:30|528.1|526.1|527.99|525.99|528.1|526.1|527.99|525.99|0
1640932440000|2021-12-31 06:34:00|527.86|525.86|527.74|525.74|527.86|525.86|527.74|525.74|0
1640932500000|2021-12-31 06:35:00|527.99|525.99|527.74|525.74|527.99|525.99|527.74|525.74|0
1640932520000|2021-12-31 06:35:20|527.86|525.86|527.74|525.74|527.86|525.86|527.74|525.74|0
1640932540000|2021-12-31 06:35:40|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640932570000|2021-12-31 06:36:10|527.99|525.99|527.99|525.99|527.99|525.99|527.99|525.99|0
1640932600000|2021-12-31 06:36:40|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640932620000|2021-12-31 06:37:00|527.5|525.5|527.74|525.74|527.74|525.74|527.5|525.5|0
1640932630000|2021-12-31 06:37:10|527.62|525.62|527.5|525.5|527.62|525.62|527.5|525.5|0
1640932650000|2021-12-31 06:37:30|527.37|525.37|527.5|525.5|527.5|525.5|527.37|525.37|0
1640932660000|2021-12-31 06:37:40|527.37|525.37|527.5|525.5|527.5|525.5|527.37|525.37|0
1640932670000|2021-12-31 06:37:50|527.62|525.62|527.5|525.5|527.62|525.62|527.5|525.5|0
1640932690000|2021-12-31 06:38:10|527.26|525.26|527.26|525.26|527.26|525.26|527.26|525.26|0
1640932710000|2021-12-31 06:38:30|527.13|525.13|527.26|525.26|527.26|525.26|527.13|525.13|0
1640932720000|2021-12-31 06:38:40|527.5|525.5|527.37|525.37|527.5|525.5|527.37|525.37|0
1640932730000|2021-12-31 06:38:50|527.5|525.5|527.5|525.5|527.5|525.5|527.5|525.5|0
1640932740000|2021-12-31 06:39:00|527.37|525.37|527.37|525.37|527.5|525.5|527.37|525.37|0
1640932750000|2021-12-31 06:39:10|527.5|525.5|527.5|525.5|527.5|525.5|527.5|525.5|0
1640932760000|2021-12-31 06:39:20|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640932770000|2021-12-31 06:39:30|527.5|525.5|527.74|525.74|527.74|525.74|527.5|525.5|0
1640932800000|2021-12-31 06:40:00|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640932810000|2021-12-31 06:40:10|528.23|526.23|527.98|525.98|528.23|526.23|527.98|525.98|0
1640932820000|2021-12-31 06:40:20|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932830000|2021-12-31 06:40:30|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932840000|2021-12-31 06:40:40|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640932850000|2021-12-31 06:40:50|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640932920000|2021-12-31 06:42:00|528.34|526.34|528.34|526.34|528.34|526.34|528.34|526.34|0
1640932940000|2021-12-31 06:42:20|528.23|526.23|528.34|526.34|528.34|526.34|528.23|526.23|0
1640932950000|2021-12-31 06:42:30|528.23|526.23|528.47|526.47|528.47|526.47|528.23|526.23|0
1640932960000|2021-12-31 06:42:40|528.34|526.34|528.34|526.34|528.34|526.34|528.34|526.34|0
1640932970000|2021-12-31 06:42:50|528.47|526.47|528.34|526.34|528.47|526.47|528.34|526.34|0
1640932980000|2021-12-31 06:43:00|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640933010000|2021-12-31 06:43:30|528.1|526.1|528.23|526.23|528.23|526.23|528.1|526.1|0
1640933020000|2021-12-31 06:43:40|528.34|526.34|528.23|526.23|528.34|526.34|528.23|526.23|0
1640933040000|2021-12-31 06:44:00|528.34|526.34|528.47|526.47|528.47|526.47|528.34|526.34|0
1640933050000|2021-12-31 06:44:10|528.34|526.34|528.47|526.47|528.47|526.47|528.34|526.34|0
1640933080000|2021-12-31 06:44:40|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640933100000|2021-12-31 06:45:00|528.1|526.1|528.1|526.1|528.1|526.1|527.98|525.98|0
1640933120000|2021-12-31 06:45:20|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933140000|2021-12-31 06:45:40|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933150000|2021-12-31 06:45:50|527.98|525.98|528.23|526.23|528.23|526.23|527.98|525.98|0
1640933160000|2021-12-31 06:46:00|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640933170000|2021-12-31 06:46:10|528.23|526.23|528.23|526.23|528.23|526.23|528.23|526.23|0
1640933200000|2021-12-31 06:46:40|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933220000|2021-12-31 06:47:00|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640933230000|2021-12-31 06:47:10|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933240000|2021-12-31 06:47:20|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933260000|2021-12-31 06:47:40|528.22|526.22|528.22|526.22|528.22|526.22|528.22|526.22|0
1640933270000|2021-12-31 06:47:50|528.1|526.1|528.1|526.1|528.1|526.1|528.1|526.1|0
1640933340000|2021-12-31 06:49:00|527.86|525.86|527.98|525.98|527.98|525.98|527.86|525.86|0
1640933370000|2021-12-31 06:49:30|527.86|525.86|527.86|525.86|527.86|525.86|527.86|525.86|0
1640933400000|2021-12-31 06:50:00|527.98|525.98|527.85|525.85|527.98|525.98|527.85|525.85|0
1640933420000|2021-12-31 06:50:20|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933480000|2021-12-31 06:51:20|527.85|525.85|527.74|525.74|527.85|525.85|527.74|525.74|0
1640933530000|2021-12-31 06:52:10|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933540000|2021-12-31 06:52:20|527.85|525.85|527.85|525.85|527.85|525.85|527.85|525.85|0
1640933560000|2021-12-31 06:52:40|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933580000|2021-12-31 06:53:00|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933590000|2021-12-31 06:53:10|527.61|525.61|527.74|525.74|527.74|525.74|527.61|525.61|0
1640933630000|2021-12-31 06:53:50|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933640000|2021-12-31 06:54:00|527.74|525.74|527.98|525.98|527.98|525.98|527.74|525.74|0
1640933650000|2021-12-31 06:54:10|527.85|525.85|527.85|525.85|527.85|525.85|527.85|525.85|0
1640933670000|2021-12-31 06:54:30|527.98|525.98|527.98|525.98|527.98|525.98|527.85|525.85|0
1640933690000|2021-12-31 06:54:50|527.85|525.85|527.85|525.85|527.98|525.98|527.85|525.85|0
1640933700000|2021-12-31 06:55:00|527.74|525.74|527.98|525.98|528.1|526.1|527.74|525.74|0
1640933710000|2021-12-31 06:55:10|528.1|526.1|527.98|525.98|528.1|526.1|527.98|525.98|0
1640933730000|2021-12-31 06:55:30|527.85|525.85|527.98|525.98|527.98|525.98|527.85|525.85|0
1640933750000|2021-12-31 06:55:50|527.85|525.85|527.98|525.98|527.98|525.98|527.85|525.85|0
1640933770000|2021-12-31 06:56:10|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933780000|2021-12-31 06:56:20|527.49|525.49|527.49|525.49|527.49|525.49|527.49|525.49|0
1640933820000|2021-12-31 06:57:00|527.25|525.25|527.25|525.25|527.25|525.25|527.25|525.25|0
1640933850000|2021-12-31 06:57:30|527.49|525.49|527.49|525.49|527.49|525.49|527.49|525.49|0
1640933890000|2021-12-31 06:58:10|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933920000|2021-12-31 06:58:40|528.22|526.22|528.1|526.1|528.22|526.22|528.1|526.1|0
1640933930000|2021-12-31 06:58:50|528.22|526.22|528.1|526.1|528.22|526.22|528.1|526.1|0
1640933940000|2021-12-31 06:59:00|527.98|525.98|527.98|525.98|527.98|525.98|527.98|525.98|0
1640933950000|2021-12-31 06:59:10|527.85|525.85|527.85|525.85|527.85|525.85|527.85|525.85|0
1640933960000|2021-12-31 06:59:20|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640933970000|2021-12-31 06:59:30|527.49|525.49|527.49|525.49|527.49|525.49|527.49|525.49|0
1640933980000|2021-12-31 06:59:40|527.25|525.25|527.25|525.25|527.25|525.25|527.25|525.25|0
1640933990000|2021-12-31 06:59:50|527.74|525.74|527.61|525.61|527.74|525.74|527.61|525.61|0
1640934000000|2021-12-31 07:00:00|527.74|525.74|527.74|525.74|527.74|525.74|527.74|525.74|0
1640934060000|2021-12-31 07:01:00|527.73|525.73|527.73|525.73|527.73|525.73|527.73|525.73|0
1640934070000|2021-12-31 07:01:10|527.61|525.61|527.61|525.61|527.61|525.61|527.61|525.61|0
1640934080000|2021-12-31 07:01:20|527.73|525.73|527.73|525.73|527.73|525.73|527.73|525.73|0
1640934110000|2021-12-31 07:01:50|528.09|526.09|528.22|526.22|528.22|526.22|528.09|526.09|0
1640934120000|2021-12-31 07:02:00|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934130000|2021-12-31 07:02:10|528.71|526.71|528.71|526.71|528.71|526.71|528.71|526.71|0
1640934160000|2021-12-31 07:02:40|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934170000|2021-12-31 07:02:50|528.22|526.22|528.22|526.22|528.22|526.22|528.22|526.22|0
1640934190000|2021-12-31 07:03:10|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934200000|2021-12-31 07:03:20|528.71|526.71|528.58|526.58|528.71|526.71|528.46|526.46|0
1640934210000|2021-12-31 07:03:30|528.46|526.46|528.71|526.71|528.71|526.71|528.46|526.46|0
1640934220000|2021-12-31 07:03:40|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1640934230000|2021-12-31 07:03:50|528.58|526.58|528.71|526.71|528.71|526.71|528.58|526.58|0
1640934240000|2021-12-31 07:04:00|528.95|526.95|528.71|526.71|528.95|526.95|528.71|526.71|0
1640934250000|2021-12-31 07:04:10|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1640934260000|2021-12-31 07:04:20|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640934280000|2021-12-31 07:04:40|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1640934320000|2021-12-31 07:05:20|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640934330000|2021-12-31 07:05:30|529.31|527.31|529.31|527.31|529.31|527.31|529.31|527.31|0
1640934340000|2021-12-31 07:05:40|529.43|527.43|529.19|527.19|529.43|527.43|529.19|527.19|0
1640934350000|2021-12-31 07:05:50|529.31|527.31|529.31|527.31|529.31|527.31|529.31|527.31|0
1640934360000|2021-12-31 07:06:00|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934370000|2021-12-31 07:06:10|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640934400000|2021-12-31 07:06:40|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934420000|2021-12-31 07:07:00|529.31|527.31|529.31|527.31|529.31|527.31|529.31|527.31|0
1640934430000|2021-12-31 07:07:10|529.19|527.19|529.43|527.43|529.43|527.43|529.19|527.19|0
1640934440000|2021-12-31 07:07:20|529.55|527.55|529.43|527.43|529.55|527.55|529.43|527.43|0
1640934460000|2021-12-31 07:07:40|529.55|527.55|529.68|527.68|529.68|527.68|529.55|527.55|0
1640934480000|2021-12-31 07:08:00|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934490000|2021-12-31 07:08:10|529.31|527.31|529.19|527.19|529.43|527.43|529.19|527.19|0
1640934510000|2021-12-31 07:08:30|529.43|527.43|529.43|527.43|529.43|527.43|529.43|527.43|0
1640934570000|2021-12-31 07:09:30|529.55|527.55|529.55|527.55|529.55|527.55|529.55|527.55|0
1640934580000|2021-12-31 07:09:40|529.43|527.43|529.68|527.68|529.68|527.68|529.43|527.43|0
1640934620000|2021-12-31 07:10:20|529.92|527.92|529.67|527.67|529.92|527.92|529.67|527.67|0
1640934640000|2021-12-31 07:10:40|529.79|527.79|529.92|527.92|529.92|527.92|529.79|527.79|0
1640934650000|2021-12-31 07:10:50|529.67|527.67|529.92|527.92|529.92|527.92|529.67|527.67|0
1640934660000|2021-12-31 07:11:00|529.79|527.79|529.92|527.92|529.92|527.92|529.79|527.79|0
1640934670000|2021-12-31 07:11:10|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640934680000|2021-12-31 07:11:20|530.03|528.03|530.16|528.16|530.16|528.16|529.92|527.92|0
1640934690000|2021-12-31 07:11:30|529.92|527.92|530.16|528.16|530.16|528.16|529.92|527.92|0
1640934710000|2021-12-31 07:11:50|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640934720000|2021-12-31 07:12:00|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640934730000|2021-12-31 07:12:10|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640934740000|2021-12-31 07:12:20|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640934750000|2021-12-31 07:12:30|530.28|528.28|530.4|528.4|530.4|528.4|530.28|528.28|0
1640934760000|2021-12-31 07:12:40|530.16|528.16|530.28|528.28|530.28|528.28|530.16|528.16|0
1640934770000|2021-12-31 07:12:50|530.4|528.4|530.16|528.16|530.4|528.4|530.16|528.16|0
1640934780000|2021-12-31 07:13:00|530.03|528.03|529.92|527.92|530.03|528.03|529.92|527.92|0
1640934790000|2021-12-31 07:13:10|530.03|528.03|529.92|527.92|530.03|528.03|529.92|527.92|0
1640934800000|2021-12-31 07:13:20|530.03|528.03|530.03|528.03|530.03|528.03|530.03|528.03|0
1640934810000|2021-12-31 07:13:30|529.92|527.92|530.16|528.16|530.16|528.16|529.92|527.92|0
1640934820000|2021-12-31 07:13:40|530.03|528.03|530.03|528.03|530.03|528.03|530.03|528.03|0
1640934830000|2021-12-31 07:13:50|529.92|527.92|529.92|527.92|529.92|527.92|529.92|527.92|0
1640934840000|2021-12-31 07:14:00|530.03|528.03|530.16|528.16|530.16|528.16|530.03|528.03|0
1640934870000|2021-12-31 07:14:30|530.28|528.28|530.4|528.4|530.4|528.4|530.28|528.28|0
1640934910000|2021-12-31 07:15:10|530.65|528.65|530.65|528.65|530.65|528.65|530.65|528.65|0
1640934920000|2021-12-31 07:15:20|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640934940000|2021-12-31 07:15:40|530.65|528.65|530.65|528.65|530.65|528.65|530.65|528.65|0
1640934980000|2021-12-31 07:16:20|530.64|528.64|530.64|528.64|530.64|528.64|530.64|528.64|0
1640934990000|2021-12-31 07:16:30|530.4|528.4|530.52|528.52|530.52|528.52|530.4|528.4|0
1640935000000|2021-12-31 07:16:40|530.4|528.4|530.28|528.28|530.4|528.4|530.28|528.28|0
1640935010000|2021-12-31 07:16:50|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640935020000|2021-12-31 07:17:00|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935040000|2021-12-31 07:17:20|530.16|528.16|530.28|528.28|530.28|528.28|530.16|528.16|0
1640935050000|2021-12-31 07:17:30|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640935060000|2021-12-31 07:17:40|530.28|528.28|530.4|528.4|530.4|528.4|530.28|528.28|0
1640935070000|2021-12-31 07:17:50|530.28|528.28|530.28|528.28|530.28|528.28|530.16|528.16|0
1640935080000|2021-12-31 07:18:00|530.4|528.4|530.03|528.03|530.4|528.4|530.03|528.03|0
1640935090000|2021-12-31 07:18:10|530.16|528.16|530.03|528.03|530.16|528.16|530.03|528.03|0
1640935100000|2021-12-31 07:18:20|529.92|527.92|529.67|527.67|529.92|527.92|529.67|527.67|0
1640935110000|2021-12-31 07:18:30|529.92|527.92|530.03|528.03|530.03|528.03|529.92|527.92|0
1640935120000|2021-12-31 07:18:40|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640935150000|2021-12-31 07:19:10|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935190000|2021-12-31 07:19:50|530.52|528.52|530.52|528.52|530.52|528.52|530.52|528.52|0
1640935200000|2021-12-31 07:20:00|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935240000|2021-12-31 07:20:40|530.64|528.64|530.64|528.64|530.64|528.64|530.64|528.64|0
1640935250000|2021-12-31 07:20:50|530.52|528.52|530.4|528.4|530.52|528.52|530.4|528.4|0
1640935260000|2021-12-31 07:21:00|530.52|528.52|530.4|528.4|530.52|528.52|530.4|528.4|0
1640935270000|2021-12-31 07:21:10|530.52|528.52|530.52|528.52|530.52|528.52|530.52|528.52|0
1640935280000|2021-12-31 07:21:20|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1640935290000|2021-12-31 07:21:30|530.27|528.27|530.27|528.27|530.27|528.27|530.27|528.27|0
1640935310000|2021-12-31 07:21:50|530.4|528.4|530.52|528.52|530.52|528.52|530.27|528.27|0
1640935320000|2021-12-31 07:22:00|530.64|528.64|530.4|528.4|530.64|528.64|530.4|528.4|0
1640935340000|2021-12-31 07:22:20|530.27|528.27|530.4|528.4|530.4|528.4|530.27|528.27|0
1640935350000|2021-12-31 07:22:30|530.63|528.63|530.78|528.78|530.78|528.78|530.5|528.5|0
1640935380000|2021-12-31 07:23:00|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640935400000|2021-12-31 07:23:20|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640935420000|2021-12-31 07:23:40|531.03|529.03|530.78|528.78|531.03|529.03|530.78|528.78|0
1640935430000|2021-12-31 07:23:50|530.9|528.9|530.9|528.9|530.9|528.9|530.9|528.9|0
1640935440000|2021-12-31 07:24:00|531.03|529.03|530.78|528.78|531.03|529.03|530.78|528.78|0
1640935470000|2021-12-31 07:24:30|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640935490000|2021-12-31 07:24:50|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935500000|2021-12-31 07:25:00|530.17|528.17|530.06|528.06|530.17|528.17|530.06|528.06|0
1640935510000|2021-12-31 07:25:10|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935530000|2021-12-31 07:25:30|530.17|528.17|530.3|528.3|530.3|528.3|530.17|528.17|0
1640935540000|2021-12-31 07:25:40|530.17|528.17|530.06|528.06|530.17|528.17|530.06|528.06|0
1640935640000|2021-12-31 07:27:20|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640935650000|2021-12-31 07:27:30|530.06|528.06|530.06|528.06|530.06|528.06|530.06|528.06|0
1640935660000|2021-12-31 07:27:40|529.93|527.93|530.06|528.06|530.06|528.06|529.93|527.93|0
1640935760000|2021-12-31 07:29:20|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935800000|2021-12-31 07:30:00|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640935830000|2021-12-31 07:30:30|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640935840000|2021-12-31 07:30:40|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640935860000|2021-12-31 07:31:00|530.17|528.17|530.17|528.17|530.17|528.17|530.17|528.17|0
1640935870000|2021-12-31 07:31:10|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640935880000|2021-12-31 07:31:20|530.41|528.41|530.41|528.41|530.41|528.41|530.3|528.3|0
1640935890000|2021-12-31 07:31:30|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640935980000|2021-12-31 07:33:00|530.3|528.3|530.41|528.41|530.41|528.41|530.3|528.3|0
1640935990000|2021-12-31 07:33:10|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936000000|2021-12-31 07:33:20|530.41|528.41|530.41|528.41|530.41|528.41|530.41|528.41|0
1640936010000|2021-12-31 07:33:30|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936050000|2021-12-31 07:34:10|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640936060000|2021-12-31 07:34:20|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936070000|2021-12-31 07:34:30|530.41|528.41|530.41|528.41|530.41|528.41|530.41|528.41|0
1640936080000|2021-12-31 07:34:40|530.54|528.54|530.3|528.3|530.54|528.54|530.3|528.3|0
1640936100000|2021-12-31 07:35:00|530.05|528.05|530.3|528.3|530.3|528.3|530.05|528.05|0
1640936110000|2021-12-31 07:35:10|530.05|528.05|530.17|528.17|530.17|528.17|530.05|528.05|0
1640936120000|2021-12-31 07:35:20|530.3|528.3|530.3|528.3|530.3|528.3|530.3|528.3|0
1640936150000|2021-12-31 07:35:50|530.17|528.17|530.17|528.17|530.17|528.17|530.17|528.17|0
1640936160000|2021-12-31 07:36:00|530.05|528.05|530.17|528.17|530.17|528.17|530.05|528.05|0
1640936170000|2021-12-31 07:36:10|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640936180000|2021-12-31 07:36:20|529.93|527.93|529.93|527.93|529.93|527.93|529.93|527.93|0
1640936190000|2021-12-31 07:36:30|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1640936200000|2021-12-31 07:36:40|529.93|527.93|530.05|528.05|530.05|528.05|529.93|527.93|0
1640936230000|2021-12-31 07:37:10|529.81|527.81|529.93|527.93|529.93|527.93|529.81|527.81|0
1640936250000|2021-12-31 07:37:30|529.81|527.81|530.05|528.05|530.05|528.05|529.81|527.81|0
1640936270000|2021-12-31 07:37:50|530.29|528.29|530.29|528.29|530.29|528.29|530.29|528.29|0
1640936280000|2021-12-31 07:38:00|530.41|528.41|530.29|528.29|530.41|528.41|530.29|528.29|0
1640936330000|2021-12-31 07:38:50|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640936340000|2021-12-31 07:39:00|530.78|528.78|530.78|528.78|530.78|528.78|530.65|528.65|0
1640936360000|2021-12-31 07:39:20|530.65|528.65|530.65|528.65|530.65|528.65|530.65|528.65|0
1640936370000|2021-12-31 07:39:30|530.78|528.78|531.02|529.02|531.02|529.02|530.78|528.78|0
1640936380000|2021-12-31 07:39:40|530.78|528.78|530.78|528.78|530.9|528.9|530.78|528.78|0
1640936420000|2021-12-31 07:40:20|530.65|528.65|530.78|528.78|530.78|528.78|530.65|528.65|0
1640936450000|2021-12-31 07:40:50|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640936460000|2021-12-31 07:41:00|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936480000|2021-12-31 07:41:20|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640936490000|2021-12-31 07:41:30|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936540000|2021-12-31 07:42:20|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640936570000|2021-12-31 07:42:50|530.54|528.54|530.54|528.54|530.54|528.54|530.54|528.54|0
1640936610000|2021-12-31 07:43:30|530.53|528.53|530.53|528.53|530.53|528.53|530.53|528.53|0
1640936620000|2021-12-31 07:43:40|530.89|528.89|531.02|529.02|531.02|529.02|530.89|528.89|0
1640936630000|2021-12-31 07:43:50|530.78|528.78|531.02|529.02|531.02|529.02|530.78|528.78|0
1640936680000|2021-12-31 07:44:40|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640936690000|2021-12-31 07:44:50|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936700000|2021-12-31 07:45:00|530.78|528.78|530.78|528.78|530.78|528.78|530.78|528.78|0
1640936730000|2021-12-31 07:45:30|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640936740000|2021-12-31 07:45:40|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936760000|2021-12-31 07:46:00|530.89|528.89|531.02|529.02|531.02|529.02|530.89|528.89|0
1640936790000|2021-12-31 07:46:30|531.14|529.14|531.26|529.26|531.26|529.26|531.14|529.14|0
1640936800000|2021-12-31 07:46:40|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936810000|2021-12-31 07:46:50|531.14|529.14|531.13|529.13|531.14|529.14|531.13|529.13|0
1640936820000|2021-12-31 07:47:00|531.26|529.26|531.26|529.26|531.26|529.26|531.26|529.26|0
1640936830000|2021-12-31 07:47:10|531.02|529.02|531.02|529.02|531.02|529.02|531.02|529.02|0
1640936910000|2021-12-31 07:48:30|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640936950000|2021-12-31 07:49:10|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640936960000|2021-12-31 07:49:20|529.81|527.81|529.81|527.81|529.81|527.81|529.81|527.81|0
1640937000000|2021-12-31 07:50:00|530.05|528.05|530.29|528.29|530.29|528.29|530.05|528.05|0
1640937020000|2021-12-31 07:50:20|530.41|528.41|530.41|528.41|530.41|528.41|530.29|528.29|0
1640937030000|2021-12-31 07:50:30|530.29|528.29|530.29|528.29|530.29|528.29|530.29|528.29|0
1640937050000|2021-12-31 07:50:50|530.53|528.53|530.41|528.41|530.53|528.53|530.41|528.41|0
1640937060000|2021-12-31 07:51:00|530.29|528.29|530.29|528.29|530.41|528.41|530.29|528.29|0
1640937080000|2021-12-31 07:51:20|530.16|528.16|530.16|528.16|530.16|528.16|530.16|528.16|0
1640937090000|2021-12-31 07:51:30|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640937130000|2021-12-31 07:52:10|528.84|526.84|528.84|526.84|528.84|526.84|528.84|526.84|0
1640937140000|2021-12-31 07:52:20|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1640937150000|2021-12-31 07:52:30|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640937170000|2021-12-31 07:52:50|528.84|526.84|528.84|526.84|528.84|526.84|528.84|526.84|0
1640937220000|2021-12-31 07:53:40|529.8|527.8|529.32|527.32|529.8|527.8|529.32|527.32|0
1640937230000|2021-12-31 07:53:50|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640937240000|2021-12-31 07:54:00|528.84|526.84|529.08|527.08|529.08|527.08|528.84|526.84|0
1640937260000|2021-12-31 07:54:20|529.68|527.68|529.56|527.56|529.8|527.8|529.56|527.56|0
1640937270000|2021-12-31 07:54:30|529.44|527.44|529.08|527.08|529.44|527.44|529.08|527.08|0
1640937280000|2021-12-31 07:54:40|528.95|526.95|528.83|526.83|528.95|526.95|528.83|526.83|0
1640937290000|2021-12-31 07:54:50|528.95|526.95|528.83|526.83|528.95|526.95|528.83|526.83|0
1640937300000|2021-12-31 07:55:00|529.08|527.08|529.08|527.08|529.08|527.08|529.08|527.08|0
1640937330000|2021-12-31 07:55:30|529.32|527.32|529.32|527.32|529.32|527.32|529.32|527.32|0
1640937340000|2021-12-31 07:55:40|529.08|527.08|528.95|526.95|529.08|527.08|528.95|526.95|0
1640937360000|2021-12-31 07:56:00|528.83|526.83|528.83|526.83|528.83|526.83|528.83|526.83|0
1640937370000|2021-12-31 07:56:10|528.59|526.59|528.59|526.59|528.59|526.59|528.59|526.59|0
1640937390000|2021-12-31 07:56:30|528.83|526.83|528.83|526.83|528.83|526.83|528.83|526.83|0
1640937410000|2021-12-31 07:56:50|528.95|526.95|529.56|527.56|529.56|527.56|528.95|526.95|0
1640937420000|2021-12-31 07:57:00|529.32|527.32|529.32|527.32|529.32|527.32|529.32|527.32|0
1640937460000|2021-12-31 07:57:40|529.08|527.08|529.32|527.32|529.32|527.32|529.08|527.08|0
1640937470000|2021-12-31 07:57:50|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640937480000|2021-12-31 07:58:00|529.08|527.08|529.32|527.32|529.32|527.32|529.08|527.08|0
1640937520000|2021-12-31 07:58:40|529.19|527.19|529.19|527.19|529.19|527.19|529.19|527.19|0
1640937550000|2021-12-31 07:59:10|529.56|527.56|529.56|527.56|529.56|527.56|529.56|527.56|0
1640937570000|2021-12-31 07:59:30|529.8|527.8|529.8|527.8|529.8|527.8|529.8|527.8|0
1640937590000|2021-12-31 07:59:50|530.04|528.04|530.04|528.04|530.04|528.04|530.04|528.04|0
1640937600000|2021-12-31 08:00:00|530.29|528.29|530.16|528.16|530.29|528.29|530.16|528.16|0
1640937610000|2021-12-31 08:00:10|530.29|528.29|531.01|529.01|531.26|529.26|530.29|528.29|0
1640937620000|2021-12-31 08:00:20|531.26|529.26|531.5|529.5|531.5|529.5|531.26|529.26|0
1640937630000|2021-12-31 08:00:30|531.26|529.26|531.5|529.5|531.5|529.5|531.26|529.26|0
1640937640000|2021-12-31 08:00:40|531.74|529.74|531.5|529.5|531.74|529.74|531.5|529.5|0
1640937650000|2021-12-31 08:00:50|531.74|529.74|531.5|529.5|531.74|529.74|531.5|529.5|0
1640937660000|2021-12-31 08:01:00|531.74|529.74|531.98|529.98|531.98|529.98|531.74|529.74|0
1640937670000|2021-12-31 08:01:10|531.74|529.74|531.74|529.74|531.86|529.86|531.74|529.74|0
1640937700000|2021-12-31 08:01:40|531.5|529.5|530.53|528.53|531.5|529.5|530.53|528.53|0
1640937710000|2021-12-31 08:01:50|530.65|528.65|530.53|528.53|530.77|528.77|530.53|528.53|0
1640937720000|2021-12-31 08:02:00|530.89|528.89|530.89|528.89|530.89|528.89|530.89|528.89|0
1640937730000|2021-12-31 08:02:10|531.01|529.01|530.77|528.77|531.01|529.01|530.77|528.77|0
1640937740000|2021-12-31 08:02:20|531.26|529.26|531.01|529.01|531.26|529.26|531.01|529.01|0
1640937750000|2021-12-31 08:02:30|531.26|529.26|531.01|529.01|531.26|529.26|531.01|529.01|0
1640937760000|2021-12-31 08:02:40|530.77|528.77|530.77|528.77|530.77|528.77|530.77|528.77|0
1640937770000|2021-12-31 08:02:50|530.89|528.89|530.77|528.77|530.89|528.89|530.77|528.77|0
1640937780000|2021-12-31 08:03:00|531.01|529.01|531.5|529.5|531.5|529.5|531.01|529.01|0
1640937790000|2021-12-31 08:03:10|531.74|529.74|531.74|529.74|531.74|529.74|531.74|529.74|0
1640937810000|2021-12-31 08:03:30|531.5|529.5|531.5|529.5|531.74|529.74|531.5|529.5|0
1640937820000|2021-12-31 08:03:40|531.74|529.74|531.74|529.74|531.74|529.74|531.74|529.74|0
1640937830000|2021-12-31 08:03:50|531.98|529.98|531.98|529.98|531.98|529.98|531.74|529.74|0
1640937840000|2021-12-31 08:04:00|532.22|530.22|532.1|530.1|532.22|530.22|532.1|530.1|0
1640937850000|2021-12-31 08:04:10|531.98|529.98|531.98|529.98|531.98|529.98|531.98|529.98|0
1640937860000|2021-12-31 08:04:20|532.22|530.22|532.22|530.22|532.22|530.22|532.22|530.22|0
1640937880000|2021-12-31 08:04:40|531.61|529.61|531.61|529.61|531.61|529.61|531.61|529.61|0
1640937890000|2021-12-31 08:04:50|531.74|529.74|531.74|529.74|531.74|529.74|531.74|529.74|0
1640937900000|2021-12-31 08:05:00|531.54|529.94|531.41|529.81|531.78|530.18|531.41|529.81|0
1640937910000|2021-12-31 08:05:10|530.81|529.21|530.81|529.21|530.81|529.21|530.57|528.97|0
1640937920000|2021-12-31 08:05:20|531.05|529.45|531.17|529.57|531.3|529.7|531.05|529.45|0
1640937930000|2021-12-31 08:05:30|531.05|529.45|531.05|529.45|531.05|529.45|531.05|529.45|0
1640937940000|2021-12-31 08:05:40|530.57|528.97|530.81|529.21|530.81|529.21|530.57|528.97|0
1640937950000|2021-12-31 08:05:50|531.05|529.45|530.81|529.21|531.05|529.45|530.81|529.21|0
1640937960000|2021-12-31 08:06:00|530.57|528.97|530.81|529.21|530.81|529.21|530.57|528.97|0
1640937970000|2021-12-31 08:06:10|530.57|528.97|530.57|528.97|530.57|528.97|530.57|528.97|0
1640937990000|2021-12-31 08:06:30|530.33|528.73|530.44|528.84|530.44|528.84|530.33|528.73|0
1640938000000|2021-12-31 08:06:40|530.57|528.97|530.33|528.73|530.57|528.97|530.33|528.73|0
1640938010000|2021-12-31 08:06:50|530.44|528.84|530.57|528.97|530.57|528.97|530.33|528.73|0
1640938020000|2021-12-31 08:07:00|530.81|529.21|531.05|529.45|531.3|529.7|530.81|529.21|0
1640938030000|2021-12-31 08:07:10|531.3|529.7|531.3|529.7|531.3|529.7|531.3|529.7|0
1640938040000|2021-12-31 08:07:20|531.41|529.81|531.3|529.7|531.41|529.81|531.3|529.7|0
1640938050000|2021-12-31 08:07:30|531.54|529.94|531.54|529.94|531.54|529.94|531.54|529.94|0
1640938060000|2021-12-31 08:07:40|531.3|529.7|531.54|529.94|531.54|529.94|531.3|529.7|0
1640938070000|2021-12-31 08:07:50|531.41|529.81|531.41|529.81|531.41|529.81|531.41|529.81|0
1640938080000|2021-12-31 08:08:00|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938090000|2021-12-31 08:08:10|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938100000|2021-12-31 08:08:20|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938110000|2021-12-31 08:08:30|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938140000|2021-12-31 08:09:00|531.9|530.3|532.02|530.42|532.02|530.42|531.9|530.3|0
1640938150000|2021-12-31 08:09:10|531.9|530.3|531.9|530.3|531.9|530.3|531.9|530.3|0
1640938160000|2021-12-31 08:09:20|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938170000|2021-12-31 08:09:30|531.78|530.18|532.02|530.42|532.02|530.42|531.78|530.18|0
1640938240000|2021-12-31 08:10:40|532.51|530.91|532.51|530.91|532.51|530.91|532.51|530.91|0
1640938250000|2021-12-31 08:10:50|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640938310000|2021-12-31 08:11:50|532.99|531.39|532.99|531.39|532.99|531.39|532.99|531.39|0
1640938320000|2021-12-31 08:12:00|533.47|531.87|533.47|531.87|533.47|531.87|533.47|531.87|0
1640938330000|2021-12-31 08:12:10|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938340000|2021-12-31 08:12:20|534.07|532.47|533.47|531.87|534.2|532.6|533.47|531.87|0
1640938360000|2021-12-31 08:12:40|533.23|531.63|533.23|531.63|533.23|531.63|533.23|531.63|0
1640938410000|2021-12-31 08:13:30|533.47|531.87|533.47|531.87|533.47|531.87|533.47|531.87|0
1640938430000|2021-12-31 08:13:50|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640938440000|2021-12-31 08:14:00|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640938470000|2021-12-31 08:14:30|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938480000|2021-12-31 08:14:40|534.07|532.47|533.96|532.36|534.07|532.47|533.96|532.36|0
1640938490000|2021-12-31 08:14:50|534.07|532.47|533.96|532.36|534.07|532.47|533.96|532.36|0
1640938500000|2021-12-31 08:15:00|533.71|532.11|533.96|532.36|533.96|532.36|533.71|532.11|0
1640938510000|2021-12-31 08:15:10|533.83|532.23|533.83|532.23|533.83|532.23|533.83|532.23|0
1640938520000|2021-12-31 08:15:20|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938540000|2021-12-31 08:15:40|534.2|532.6|534.2|532.6|534.2|532.6|534.2|532.6|0
1640938550000|2021-12-31 08:15:50|534.44|532.84|534.44|532.84|534.44|532.84|534.44|532.84|0
1640938560000|2021-12-31 08:16:00|534.2|532.6|534.2|532.6|534.2|532.6|534.2|532.6|0
1640938570000|2021-12-31 08:16:10|534.07|532.47|534.07|532.47|534.07|532.47|534.07|532.47|0
1640938580000|2021-12-31 08:16:20|533.71|532.11|533.83|532.23|533.83|532.23|533.71|532.11|0
1640938590000|2021-12-31 08:16:30|533.96|532.36|533.96|532.36|533.96|532.36|533.96|532.36|0
1640938620000|2021-12-31 08:17:00|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640938640000|2021-12-31 08:17:20|533.47|531.87|532.99|531.39|533.47|531.87|532.99|531.39|0
1640938660000|2021-12-31 08:17:40|533.23|531.63|533.23|531.63|533.23|531.63|533.23|531.63|0
1640938670000|2021-12-31 08:17:50|532.99|531.39|532.74|531.14|532.99|531.39|532.74|531.14|0
1640938680000|2021-12-31 08:18:00|532.99|531.39|532.86|531.26|532.99|531.39|532.86|531.26|0
1640938690000|2021-12-31 08:18:10|532.99|531.39|532.74|531.14|532.99|531.39|532.74|531.14|0
1640938700000|2021-12-31 08:18:20|532.13|530.53|532.13|530.53|532.26|530.66|532.13|530.53|0
1640938710000|2021-12-31 08:18:30|532.02|530.42|532.02|530.42|532.13|530.53|532.02|530.42|0
1640938720000|2021-12-31 08:18:40|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938730000|2021-12-31 08:18:50|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938740000|2021-12-31 08:19:00|532.13|530.53|532.02|530.42|532.13|530.53|532.02|530.42|0
1640938750000|2021-12-31 08:19:10|531.78|530.18|531.65|530.05|531.78|530.18|531.65|530.05|0
1640938760000|2021-12-31 08:19:20|531.78|530.18|531.78|530.18|531.78|530.18|531.78|530.18|0
1640938780000|2021-12-31 08:19:40|531.53|529.93|531.53|529.93|531.53|529.93|531.53|529.93|0
1640938790000|2021-12-31 08:19:50|531.65|530.05|531.78|530.18|531.78|530.18|531.65|530.05|0
1640938800000|2021-12-31 08:20:00|532.02|530.42|532.26|530.66|532.26|530.66|532.02|530.42|0
1640938810000|2021-12-31 08:20:10|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938820000|2021-12-31 08:20:20|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640938850000|2021-12-31 08:20:50|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938860000|2021-12-31 08:21:00|531.53|529.93|531.53|529.93|531.53|529.93|531.53|529.93|0
1640938880000|2021-12-31 08:21:20|531.65|530.05|531.65|530.05|531.65|530.05|531.65|530.05|0
1640938890000|2021-12-31 08:21:30|531.77|530.17|532.02|530.42|532.02|530.42|531.77|530.17|0
1640938920000|2021-12-31 08:22:00|532.13|530.53|532.26|530.66|532.26|530.66|532.13|530.53|0
1640938930000|2021-12-31 08:22:10|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640938940000|2021-12-31 08:22:20|532.26|530.66|532.5|530.9|532.5|530.9|532.26|530.66|0
1640938950000|2021-12-31 08:22:30|532.37|530.77|532.37|530.77|532.5|530.9|532.37|530.77|0
1640938960000|2021-12-31 08:22:40|532.5|530.9|532.37|530.77|532.5|530.9|532.37|530.77|0
1640938970000|2021-12-31 08:22:50|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640938980000|2021-12-31 08:23:00|531.89|530.29|531.89|530.29|531.89|530.29|531.77|530.17|0
1640939000000|2021-12-31 08:23:20|531.77|530.17|531.77|530.17|532.02|530.42|531.77|530.17|0
1640939040000|2021-12-31 08:24:00|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640939070000|2021-12-31 08:24:30|531.77|530.17|531.77|530.17|531.77|530.17|531.77|530.17|0
1640939080000|2021-12-31 08:24:40|531.65|530.05|531.77|530.17|531.77|530.17|531.65|530.05|0
1640939090000|2021-12-31 08:24:50|531.89|530.29|531.77|530.17|531.89|530.29|531.77|530.17|0
1640939130000|2021-12-31 08:25:30|532.02|530.42|532.02|530.42|532.02|530.42|532.02|530.42|0
1640939160000|2021-12-31 08:26:00|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939170000|2021-12-31 08:26:10|532.5|530.9|532.26|530.66|532.5|530.9|532.26|530.66|0
1640939220000|2021-12-31 08:27:00|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939270000|2021-12-31 08:27:50|532.74|531.14|532.62|531.02|532.74|531.14|532.62|531.02|0
1640939280000|2021-12-31 08:28:00|532.5|530.9|532.5|530.9|532.62|531.02|532.5|530.9|0
1640939290000|2021-12-31 08:28:10|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939300000|2021-12-31 08:28:20|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939310000|2021-12-31 08:28:30|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640939320000|2021-12-31 08:28:40|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939340000|2021-12-31 08:29:00|532.5|530.9|532.5|530.9|532.5|530.9|532.37|530.77|0
1640939350000|2021-12-31 08:29:10|532.37|530.77|532.5|530.9|532.5|530.9|532.37|530.77|0
1640939360000|2021-12-31 08:29:20|532.26|530.66|532.01|530.41|532.37|530.77|532.01|530.41|0
1640939370000|2021-12-31 08:29:30|531.77|530.17|531.89|530.29|531.89|530.29|531.77|530.17|0
1640939380000|2021-12-31 08:29:40|532.01|530.41|532.13|530.53|532.13|530.53|532.01|530.41|0
1640939390000|2021-12-31 08:29:50|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1640939400000|2021-12-31 08:30:00|532.13|530.53|532.26|530.66|532.26|530.66|532.13|530.53|0
1640939410000|2021-12-31 08:30:10|532.13|530.53|532.26|530.66|532.26|530.66|532.13|530.53|0
1640939420000|2021-12-31 08:30:20|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939430000|2021-12-31 08:30:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640939440000|2021-12-31 08:30:40|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1640939460000|2021-12-31 08:31:00|532.98|531.38|533.22|531.62|533.22|531.62|532.98|531.38|0
1640939470000|2021-12-31 08:31:10|533.47|531.87|533.22|531.62|533.47|531.87|532.98|531.38|0
1640939490000|2021-12-31 08:31:30|533.1|531.5|533.1|531.5|533.1|531.5|533.1|531.5|0
1640939500000|2021-12-31 08:31:40|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939510000|2021-12-31 08:31:50|533.47|531.87|533.22|531.62|533.47|531.87|533.22|531.62|0
1640939560000|2021-12-31 08:32:40|533.47|531.87|533.22|531.62|533.47|531.87|533.22|531.62|0
1640939580000|2021-12-31 08:33:00|533.34|531.74|533.22|531.62|533.34|531.74|533.22|531.62|0
1640939590000|2021-12-31 08:33:10|533.47|531.87|533.47|531.87|533.47|531.87|533.22|531.62|0
1640939630000|2021-12-31 08:33:50|533.71|532.11|533.71|532.11|533.95|532.35|533.71|532.11|0
1640939640000|2021-12-31 08:34:00|533.47|531.87|533.71|532.11|533.71|532.11|533.47|531.87|0
1640939650000|2021-12-31 08:34:10|533.82|532.22|533.82|532.22|533.82|532.22|533.82|532.22|0
1640939660000|2021-12-31 08:34:20|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640939670000|2021-12-31 08:34:30|533.95|532.35|533.95|532.35|533.95|532.35|533.95|532.35|0
1640939710000|2021-12-31 08:35:10|533.71|532.11|533.71|532.11|533.71|532.11|533.71|532.11|0
1640939720000|2021-12-31 08:35:20|533.47|531.87|533.47|531.87|533.47|531.87|533.47|531.87|0
1640939750000|2021-12-31 08:35:50|533.22|531.62|533.22|531.62|533.22|531.62|533.1|531.5|0
1640939780000|2021-12-31 08:36:20|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640939790000|2021-12-31 08:36:30|533.22|531.62|533.34|531.74|533.34|531.74|533.22|531.62|0
1640939810000|2021-12-31 08:36:50|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939820000|2021-12-31 08:37:00|533.34|531.74|533.34|531.74|533.46|531.86|533.34|531.74|0
1640939830000|2021-12-31 08:37:10|533.22|531.62|533.34|531.74|533.34|531.74|533.22|531.62|0
1640939840000|2021-12-31 08:37:20|533.46|531.86|533.34|531.74|533.46|531.86|533.34|531.74|0
1640939850000|2021-12-31 08:37:30|533.46|531.86|533.34|531.74|533.46|531.86|533.34|531.74|0
1640939860000|2021-12-31 08:37:40|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939890000|2021-12-31 08:38:10|533.1|531.5|532.98|531.38|533.1|531.5|532.98|531.38|0
1640939900000|2021-12-31 08:38:20|532.74|531.14|532.85|531.25|532.85|531.25|532.74|531.14|0
1640939910000|2021-12-31 08:38:30|532.98|531.38|533.1|531.5|533.1|531.5|532.98|531.38|0
1640939920000|2021-12-31 08:38:40|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640939940000|2021-12-31 08:39:00|532.98|531.38|532.74|531.14|532.98|531.38|532.74|531.14|0
1640939950000|2021-12-31 08:39:10|532.5|530.9|532.74|531.14|532.74|531.14|532.5|530.9|0
1640940000000|2021-12-31 08:40:00|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940060000|2021-12-31 08:41:00|532.37|530.77|532.25|530.65|532.37|530.77|532.25|530.65|0
1640940070000|2021-12-31 08:41:10|532.01|530.41|532.01|530.41|532.01|530.41|532.01|530.41|0
1640940110000|2021-12-31 08:41:50|532.25|530.65|532.25|530.65|532.25|530.65|532.25|530.65|0
1640940120000|2021-12-31 08:42:00|532.49|530.89|532.49|530.89|532.74|531.14|532.49|530.89|0
1640940150000|2021-12-31 08:42:30|532.74|531.14|532.74|531.14|532.74|531.14|532.74|531.14|0
1640940170000|2021-12-31 08:42:50|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940180000|2021-12-31 08:43:00|532.25|530.65|532.37|530.77|532.37|530.77|532.25|530.65|0
1640940200000|2021-12-31 08:43:20|532.49|530.89|532.98|531.38|532.98|531.38|532.49|530.89|0
1640940210000|2021-12-31 08:43:30|533.22|531.62|533.46|531.86|533.46|531.86|533.22|531.62|0
1640940220000|2021-12-31 08:43:40|533.7|532.1|533.46|531.86|533.7|532.1|533.46|531.86|0
1640940230000|2021-12-31 08:43:50|533.58|531.98|533.7|532.1|533.7|532.1|533.58|531.98|0
1640940240000|2021-12-31 08:44:00|533.46|531.86|533.7|532.1|533.7|532.1|533.46|531.86|0
1640940290000|2021-12-31 08:44:50|533.58|531.98|533.58|531.98|533.58|531.98|533.58|531.98|0
1640940300000|2021-12-31 08:45:00|533.7|532.1|533.95|532.35|533.95|532.35|533.7|532.1|0
1640940310000|2021-12-31 08:45:10|534.43|532.83|533.95|532.35|534.43|532.83|533.95|532.35|0
1640940340000|2021-12-31 08:45:40|533.7|532.1|533.22|531.62|533.7|532.1|533.22|531.62|0
1640940370000|2021-12-31 08:46:10|532.98|531.38|532.98|531.38|533.09|531.49|532.98|531.38|0
1640940390000|2021-12-31 08:46:30|533.09|531.49|533.22|531.62|533.22|531.62|533.09|531.49|0
1640940400000|2021-12-31 08:46:40|533.34|531.74|533.22|531.62|533.34|531.74|533.22|531.62|0
1640940410000|2021-12-31 08:46:50|533.09|531.49|532.98|531.38|533.09|531.49|532.98|531.38|0
1640940420000|2021-12-31 08:47:00|532.73|531.13|532.98|531.38|533.22|531.62|532.73|531.13|0
1640940430000|2021-12-31 08:47:10|533.09|531.49|533.22|531.62|533.22|531.62|533.09|531.49|0
1640940440000|2021-12-31 08:47:20|533.09|531.49|533.22|531.62|533.22|531.62|533.09|531.49|0
1640940450000|2021-12-31 08:47:30|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640940460000|2021-12-31 08:47:40|533.22|531.62|532.98|531.38|533.22|531.62|532.98|531.38|0
1640940470000|2021-12-31 08:47:50|532.73|531.13|533.22|531.62|533.22|531.62|532.73|531.13|0
1640940480000|2021-12-31 08:48:00|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940500000|2021-12-31 08:48:20|533.22|531.62|533.22|531.62|533.22|531.62|533.22|531.62|0
1640940510000|2021-12-31 08:48:30|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940520000|2021-12-31 08:48:40|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940550000|2021-12-31 08:49:10|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940560000|2021-12-31 08:49:20|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940600000|2021-12-31 08:50:00|532.98|531.38|532.98|531.38|532.98|531.38|532.98|531.38|0
1640940620000|2021-12-31 08:50:20|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640940630000|2021-12-31 08:50:30|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940730000|2021-12-31 08:52:10|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940760000|2021-12-31 08:52:40|532.73|531.13|532.73|531.13|532.73|531.13|532.73|531.13|0
1640940780000|2021-12-31 08:53:00|532.61|531.01|532.97|531.37|532.97|531.37|532.61|531.01|0
1640940790000|2021-12-31 08:53:10|532.85|531.25|532.73|531.13|532.85|531.25|532.73|531.13|0
1640940800000|2021-12-31 08:53:20|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940810000|2021-12-31 08:53:30|532.73|531.13|532.97|531.37|532.97|531.37|532.73|531.13|0
1640940820000|2021-12-31 08:53:40|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640940830000|2021-12-31 08:53:50|532.97|531.37|532.97|531.37|532.97|531.37|532.97|531.37|0
1640940860000|2021-12-31 08:54:20|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640940880000|2021-12-31 08:54:40|532.61|531.01|532.49|530.89|532.61|531.01|532.49|530.89|0
1640940910000|2021-12-31 08:55:10|532.36|530.76|532.49|530.89|532.49|530.89|532.36|530.76|0
1640940920000|2021-12-31 08:55:20|532.25|530.65|532.25|530.65|532.25|530.65|532.25|530.65|0
1640940940000|2021-12-31 08:55:40|532|530.4|532|530.4|532|530.4|532|530.4|0
1640940950000|2021-12-31 08:55:50|532.25|530.65|532.25|530.65|532.25|530.65|532.25|530.65|0
1640940960000|2021-12-31 08:56:00|532|530.4|531.76|530.16|532|530.4|531.76|530.16|0
1640940970000|2021-12-31 08:56:10|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640940980000|2021-12-31 08:56:20|531.76|530.16|531.88|530.28|532|530.4|531.76|530.16|0
1640940990000|2021-12-31 08:56:30|531.76|530.16|531.88|530.28|532|530.4|531.76|530.16|0
1640941000000|2021-12-31 08:56:40|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941010000|2021-12-31 08:56:50|531.88|530.28|531.88|530.28|531.88|530.28|531.88|530.28|0
1640941020000|2021-12-31 08:57:00|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640941060000|2021-12-31 08:57:40|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640941070000|2021-12-31 08:57:50|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941080000|2021-12-31 08:58:00|531.39|529.79|531.52|529.92|531.52|529.92|531.39|529.79|0
1640941100000|2021-12-31 08:58:20|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941110000|2021-12-31 08:58:30|531.64|530.04|531.64|530.04|531.64|530.04|531.64|530.04|0
1640941120000|2021-12-31 08:58:40|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640941130000|2021-12-31 08:58:50|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941140000|2021-12-31 08:59:00|531.64|530.04|531.52|529.92|531.64|530.04|531.52|529.92|0
1640941170000|2021-12-31 08:59:30|531.64|530.04|531.76|530.16|531.76|530.16|531.64|530.04|0
1640941180000|2021-12-31 08:59:40|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640941190000|2021-12-31 08:59:50|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941200000|2021-12-31 09:00:00|531.76|530.16|531.76|530.16|531.88|530.28|531.76|530.16|0
1640941220000|2021-12-31 09:00:20|531.64|530.04|531.64|530.04|531.64|530.04|531.64|530.04|0
1640941230000|2021-12-31 09:00:30|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941240000|2021-12-31 09:00:40|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941260000|2021-12-31 09:01:00|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941300000|2021-12-31 09:01:40|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941310000|2021-12-31 09:01:50|531.28|529.68|531.28|529.68|531.28|529.68|531.28|529.68|0
1640941350000|2021-12-31 09:02:30|531.52|529.92|531.28|529.68|531.52|529.92|531.28|529.68|0
1640941360000|2021-12-31 09:02:40|531.52|529.92|531.28|529.68|531.52|529.92|531.28|529.68|0
1640941370000|2021-12-31 09:02:50|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941380000|2021-12-31 09:03:00|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640941390000|2021-12-31 09:03:10|531.63|530.03|531.76|530.16|531.76|530.16|531.63|530.03|0
1640941400000|2021-12-31 09:03:20|531.63|530.03|531.76|530.16|531.76|530.16|531.63|530.03|0
1640941440000|2021-12-31 09:04:00|531.52|529.92|531.52|529.92|531.52|529.92|531.52|529.92|0
1640941450000|2021-12-31 09:04:10|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941460000|2021-12-31 09:04:20|531.88|530.28|531.76|530.16|531.88|530.28|531.76|530.16|0
1640941470000|2021-12-31 09:04:30|531.88|530.28|531.88|530.28|531.88|530.28|531.76|530.16|0
1640941490000|2021-12-31 09:04:50|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640941500000|2021-12-31 09:05:00|531.88|530.28|531.76|530.16|531.88|530.28|531.76|530.16|0
1640941510000|2021-12-31 09:05:10|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640941530000|2021-12-31 09:05:30|532|530.4|532|530.4|532|530.4|532|530.4|0
1640941540000|2021-12-31 09:05:40|531.88|530.28|532|530.4|532|530.4|531.88|530.28|0
1640941560000|2021-12-31 09:06:00|532.24|530.64|532.49|530.89|532.49|530.89|532.24|530.64|0
1640941600000|2021-12-31 09:06:40|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640941610000|2021-12-31 09:06:50|532|530.4|532.36|530.76|532.36|530.76|532|530.4|0
1640941620000|2021-12-31 09:07:00|532.49|530.89|532.73|531.13|532.73|531.13|532.49|530.89|0
1640941680000|2021-12-31 09:08:00|532.97|531.37|532.97|531.37|532.97|531.37|532.97|531.37|0
1640941700000|2021-12-31 09:08:20|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640941710000|2021-12-31 09:08:30|533.45|531.85|533.21|531.61|533.45|531.85|533.21|531.61|0
1640941730000|2021-12-31 09:08:50|533.45|531.85|533.7|532.1|533.7|532.1|533.45|531.85|0
1640941740000|2021-12-31 09:09:00|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640941750000|2021-12-31 09:09:10|533.57|531.97|533.57|531.97|533.57|531.97|533.57|531.97|0
1640941760000|2021-12-31 09:09:20|533.45|531.85|533.7|532.1|533.7|532.1|533.45|531.85|0
1640941810000|2021-12-31 09:10:10|533.45|531.85|533.7|532.1|533.7|532.1|533.45|531.85|0
1640941820000|2021-12-31 09:10:20|533.57|531.97|533.57|531.97|533.7|532.1|533.57|531.97|0
1640941830000|2021-12-31 09:10:30|533.7|532.1|533.7|532.1|533.7|532.1|533.7|532.1|0
1640941840000|2021-12-31 09:10:40|533.57|531.97|533.45|531.85|533.57|531.97|533.45|531.85|0
1640941850000|2021-12-31 09:10:50|533.57|531.97|533.69|532.09|533.7|532.1|533.57|531.97|0
1640941880000|2021-12-31 09:11:20|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640941900000|2021-12-31 09:11:40|533.69|532.09|533.69|532.09|533.69|532.09|533.69|532.09|0
1640941930000|2021-12-31 09:12:10|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640941990000|2021-12-31 09:13:10|533.69|532.09|533.69|532.09|533.69|532.09|533.69|532.09|0
1640942020000|2021-12-31 09:13:40|533.45|531.85|533.45|531.85|533.45|531.85|533.45|531.85|0
1640942030000|2021-12-31 09:13:50|533.21|531.61|533.21|531.61|533.21|531.61|533.21|531.61|0
1640942050000|2021-12-31 09:14:10|533.45|531.85|533.21|531.61|533.45|531.85|533.21|531.61|0
1640942060000|2021-12-31 09:14:20|533.33|531.73|533.21|531.61|533.33|531.73|533.21|531.61|0
1640942100000|2021-12-31 09:15:00|533.33|531.73|533.33|531.73|533.33|531.73|533.21|531.61|0
1640942110000|2021-12-31 09:15:10|533.45|531.85|533.21|531.61|533.45|531.85|533.21|531.61|0
1640942130000|2021-12-31 09:15:30|533.08|531.48|533.21|531.61|533.21|531.61|533.08|531.48|0
1640942140000|2021-12-31 09:15:40|533.08|531.48|533.08|531.48|533.08|531.48|532.97|531.37|0
1640942150000|2021-12-31 09:15:50|532.97|531.37|532.97|531.37|532.97|531.37|532.97|531.37|0
1640942210000|2021-12-31 09:16:50|533.21|531.61|533.21|531.61|533.21|531.61|533.21|531.61|0
1640942220000|2021-12-31 09:17:00|532.97|531.37|532.72|531.12|532.97|531.37|532.72|531.12|0
1640942230000|2021-12-31 09:17:10|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640942240000|2021-12-31 09:17:20|532|530.4|532.24|530.64|532.24|530.64|532|530.4|0
1640942260000|2021-12-31 09:17:40|532.6|531|532.6|531|532.6|531|532.6|531|0
1640942270000|2021-12-31 09:17:50|532.48|530.88|532.48|530.88|532.48|530.88|532.48|530.88|0
1640942280000|2021-12-31 09:18:00|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640942290000|2021-12-31 09:18:10|532.36|530.76|532.24|530.64|532.36|530.76|532.24|530.64|0
1640942310000|2021-12-31 09:18:30|532|530.4|531.75|530.15|532|530.4|531.75|530.15|0
1640942320000|2021-12-31 09:18:40|531.51|529.91|531.51|529.91|531.51|529.91|531.51|529.91|0
1640942340000|2021-12-31 09:19:00|531.27|529.67|530.3|528.7|531.27|529.67|530.3|528.7|0
1640942350000|2021-12-31 09:19:10|530.54|528.94|530.3|528.7|530.54|528.94|530.3|528.7|0
1640942360000|2021-12-31 09:19:20|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640942370000|2021-12-31 09:19:30|530.54|528.94|530.3|528.7|530.54|528.94|530.3|528.7|0
1640942380000|2021-12-31 09:19:40|530.06|528.46|529.69|528.09|530.06|528.46|529.69|528.09|0
1640942390000|2021-12-31 09:19:50|529.58|527.98|529.45|527.85|529.58|527.98|529.45|527.85|0
1640942400000|2021-12-31 09:20:00|529.82|528.22|529.09|527.49|529.82|528.22|529.09|527.49|0
1640942410000|2021-12-31 09:20:10|529.33|527.73|529.33|527.73|529.58|527.98|529.33|527.73|0
1640942430000|2021-12-31 09:20:30|529.58|527.98|529.58|527.98|529.58|527.98|529.33|527.73|0
1640942440000|2021-12-31 09:20:40|529.82|528.22|529.82|528.22|529.82|528.22|529.82|528.22|0
1640942460000|2021-12-31 09:21:00|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640942470000|2021-12-31 09:21:10|529.82|528.22|529.69|528.09|530.06|528.46|529.69|528.09|0
1640942480000|2021-12-31 09:21:20|529.57|527.97|529.33|527.73|529.57|527.97|529.33|527.73|0
1640942490000|2021-12-31 09:21:30|529.09|527.49|528.85|527.25|529.09|527.49|528.85|527.25|0
1640942500000|2021-12-31 09:21:40|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942510000|2021-12-31 09:21:50|528.96|527.36|528.96|527.36|529.09|527.49|528.96|527.36|0
1640942520000|2021-12-31 09:22:00|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942530000|2021-12-31 09:22:10|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942540000|2021-12-31 09:22:20|529.21|527.61|529.33|527.73|529.33|527.73|529.21|527.61|0
1640942550000|2021-12-31 09:22:30|529.09|527.49|528.96|527.36|529.09|527.49|528.96|527.36|0
1640942560000|2021-12-31 09:22:40|529.09|527.49|528.96|527.36|529.09|527.49|528.96|527.36|0
1640942570000|2021-12-31 09:22:50|529.09|527.49|529.09|527.49|529.09|527.49|528.85|527.25|0
1640942580000|2021-12-31 09:23:00|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942590000|2021-12-31 09:23:10|529.57|527.97|529.33|527.73|529.57|527.97|529.33|527.73|0
1640942600000|2021-12-31 09:23:20|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942610000|2021-12-31 09:23:30|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1640942620000|2021-12-31 09:23:40|528.85|527.25|528.85|527.25|528.85|527.25|528.85|527.25|0
1640942630000|2021-12-31 09:23:50|528.61|527.01|528.61|527.01|528.61|527.01|528.61|527.01|0
1640942640000|2021-12-31 09:24:00|528.36|526.76|528.61|527.01|528.61|527.01|528.36|526.76|0
1640942650000|2021-12-31 09:24:10|528.85|527.25|528.85|527.25|529.09|527.49|528.85|527.25|0
1640942670000|2021-12-31 09:24:30|528.96|527.36|529.09|527.49|529.09|527.49|528.96|527.36|0
1640942690000|2021-12-31 09:24:50|528.96|527.36|529.09|527.49|529.09|527.49|528.96|527.36|0
1640942720000|2021-12-31 09:25:20|528.85|527.25|529.09|527.49|529.09|527.49|528.85|527.25|0
1640942730000|2021-12-31 09:25:30|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942740000|2021-12-31 09:25:40|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640942750000|2021-12-31 09:25:50|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942760000|2021-12-31 09:26:00|529.09|527.49|529.33|527.73|529.33|527.73|529.09|527.49|0
1640942770000|2021-12-31 09:26:10|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1640942780000|2021-12-31 09:26:20|529.33|527.73|529.33|527.73|529.33|527.73|529.33|527.73|0
1640942820000|2021-12-31 09:27:00|529.57|527.97|529.57|527.97|529.57|527.97|529.57|527.97|0
1640942830000|2021-12-31 09:27:10|529.69|528.09|529.57|527.97|529.69|528.09|529.57|527.97|0
1640942860000|2021-12-31 09:27:40|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640942870000|2021-12-31 09:27:50|529.57|527.97|529.57|527.97|529.57|527.97|529.45|527.85|0
1640942920000|2021-12-31 09:28:40|529.81|528.21|529.81|528.21|529.81|528.21|529.81|528.21|0
1640942930000|2021-12-31 09:28:50|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640942970000|2021-12-31 09:29:30|529.93|528.33|529.81|528.21|529.93|528.33|529.81|528.21|0
1640943000000|2021-12-31 09:30:00|529.69|528.09|529.57|527.97|529.69|528.09|529.57|527.97|0
1640943010000|2021-12-31 09:30:10|529.69|528.09|529.57|527.97|529.69|528.09|529.57|527.97|0
1640943020000|2021-12-31 09:30:20|529.81|528.21|529.81|528.21|529.81|528.21|529.81|528.21|0
1640943040000|2021-12-31 09:30:40|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640943050000|2021-12-31 09:30:50|529.93|528.33|530.06|528.46|530.06|528.46|529.93|528.33|0
1640943060000|2021-12-31 09:31:00|529.93|528.33|530.06|528.46|530.06|528.46|529.93|528.33|0
1640943070000|2021-12-31 09:31:10|529.81|528.21|529.81|528.21|529.81|528.21|529.81|528.21|0
1640943090000|2021-12-31 09:31:30|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640943110000|2021-12-31 09:31:50|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640943120000|2021-12-31 09:32:00|530.17|528.57|530.3|528.7|530.3|528.7|530.17|528.57|0
1640943130000|2021-12-31 09:32:10|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1640943150000|2021-12-31 09:32:30|530.05|528.45|530.05|528.45|530.05|528.45|530.05|528.45|0
1640943160000|2021-12-31 09:32:40|529.93|528.33|530.05|528.45|530.05|528.45|529.93|528.33|0
1640943170000|2021-12-31 09:32:50|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640943200000|2021-12-31 09:33:20|530.17|528.57|530.05|528.45|530.17|528.57|530.05|528.45|0
1640943230000|2021-12-31 09:33:50|529.93|528.33|529.81|528.21|529.93|528.33|529.81|528.21|0
1640943240000|2021-12-31 09:34:00|529.57|527.97|529.81|528.21|529.81|528.21|529.57|527.97|0
1640943270000|2021-12-31 09:34:30|529.57|527.97|529.81|528.21|529.81|528.21|529.57|527.97|0
1640943300000|2021-12-31 09:35:00|529.93|528.33|530.05|528.45|530.05|528.45|529.93|528.33|0
1640943310000|2021-12-31 09:35:10|530.3|528.7|530.17|528.57|530.3|528.7|530.17|528.57|0
1640943320000|2021-12-31 09:35:20|530.3|528.7|530.3|528.7|530.41|528.81|530.3|528.7|0
1640943330000|2021-12-31 09:35:30|530.41|528.81|530.54|528.94|530.54|528.94|530.41|528.81|0
1640943370000|2021-12-31 09:36:10|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640943380000|2021-12-31 09:36:20|530.54|528.94|530.54|528.94|530.54|528.94|530.54|528.94|0
1640943400000|2021-12-31 09:36:40|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640943410000|2021-12-31 09:36:50|530.3|528.7|530.54|528.94|530.54|528.94|530.3|528.7|0
1640943420000|2021-12-31 09:37:00|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640943430000|2021-12-31 09:37:10|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640943470000|2021-12-31 09:37:50|530.54|528.94|530.54|528.94|530.54|528.94|530.54|528.94|0
1640943490000|2021-12-31 09:38:10|530.78|529.18|530.78|529.18|530.78|529.18|530.78|529.18|0
1640943500000|2021-12-31 09:38:20|530.3|528.7|530.29|528.69|530.54|528.94|530.29|528.69|0
1640943510000|2021-12-31 09:38:30|530.54|528.94|530.54|528.94|530.54|528.94|530.54|528.94|0
1640943520000|2021-12-31 09:38:40|530.65|529.05|530.78|529.18|530.78|529.18|530.65|529.05|0
1640943540000|2021-12-31 09:39:00|530.65|529.05|530.78|529.18|530.78|529.18|530.65|529.05|0
1640943620000|2021-12-31 09:40:20|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640943630000|2021-12-31 09:40:30|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640943660000|2021-12-31 09:41:00|531.14|529.54|531.02|529.42|531.14|529.54|531.02|529.42|0
1640943670000|2021-12-31 09:41:10|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640943700000|2021-12-31 09:41:40|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943730000|2021-12-31 09:42:10|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943840000|2021-12-31 09:44:00|531.5|529.9|531.02|529.42|531.5|529.9|531.02|529.42|0
1640943860000|2021-12-31 09:44:20|530.78|529.18|530.78|529.18|530.78|529.18|530.78|529.18|0
1640943870000|2021-12-31 09:44:30|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640943880000|2021-12-31 09:44:40|531.26|529.66|531.14|529.54|531.26|529.66|531.02|529.42|0
1640943900000|2021-12-31 09:45:00|531.26|529.66|531.38|529.78|531.38|529.78|531.26|529.66|0
1640943910000|2021-12-31 09:45:10|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943940000|2021-12-31 09:45:40|531.38|529.78|531.5|529.9|531.5|529.9|531.38|529.78|0
1640943970000|2021-12-31 09:46:10|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640943980000|2021-12-31 09:46:20|531.38|529.78|531.26|529.66|531.5|529.9|531.26|529.66|0
1640943990000|2021-12-31 09:46:30|531.38|529.78|531.38|529.78|531.38|529.78|531.38|529.78|0
1640944000000|2021-12-31 09:46:40|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944010000|2021-12-31 09:46:50|531.26|529.66|531.38|529.78|531.38|529.78|531.26|529.66|0
1640944040000|2021-12-31 09:47:20|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944070000|2021-12-31 09:47:50|531.38|529.78|531.38|529.78|531.38|529.78|531.38|529.78|0
1640944080000|2021-12-31 09:48:00|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640944090000|2021-12-31 09:48:10|531.02|529.42|531.26|529.66|531.26|529.66|531.02|529.42|0
1640944130000|2021-12-31 09:48:50|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640944140000|2021-12-31 09:49:00|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944170000|2021-12-31 09:49:30|531.26|529.66|531.02|529.42|531.26|529.66|531.02|529.42|0
1640944180000|2021-12-31 09:49:40|530.78|529.18|530.78|529.18|530.78|529.18|530.78|529.18|0
1640944200000|2021-12-31 09:50:00|530.77|529.17|531.02|529.42|531.02|529.42|530.77|529.17|0
1640944220000|2021-12-31 09:50:20|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944230000|2021-12-31 09:50:30|531.26|529.66|531.02|529.42|531.26|529.66|531.02|529.42|0
1640944240000|2021-12-31 09:50:40|531.13|529.53|531.02|529.42|531.13|529.53|531.02|529.42|0
1640944260000|2021-12-31 09:51:00|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944280000|2021-12-31 09:51:20|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640944290000|2021-12-31 09:51:30|531.13|529.53|531.02|529.42|531.13|529.53|531.02|529.42|0
1640944320000|2021-12-31 09:52:00|531.26|529.66|531.02|529.42|531.26|529.66|531.02|529.42|0
1640944330000|2021-12-31 09:52:10|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640944340000|2021-12-31 09:52:20|531.02|529.42|531.02|529.42|531.02|529.42|531.02|529.42|0
1640944380000|2021-12-31 09:53:00|531.26|529.66|531.37|529.77|531.37|529.77|531.26|529.66|0
1640944390000|2021-12-31 09:53:10|531.26|529.66|531.26|529.66|531.37|529.77|531.26|529.66|0
1640944400000|2021-12-31 09:53:20|531.37|529.77|531.5|529.9|531.5|529.9|531.37|529.77|0
1640944410000|2021-12-31 09:53:30|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944420000|2021-12-31 09:53:40|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944430000|2021-12-31 09:53:50|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944440000|2021-12-31 09:54:00|531.62|530.02|531.74|530.14|531.74|530.14|531.62|530.02|0
1640944450000|2021-12-31 09:54:10|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944460000|2021-12-31 09:54:20|531.62|530.02|531.62|530.02|531.74|530.14|531.62|530.02|0
1640944470000|2021-12-31 09:54:30|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944490000|2021-12-31 09:54:50|531.26|529.66|531.26|529.66|531.26|529.66|531.26|529.66|0
1640944500000|2021-12-31 09:55:00|531.5|529.9|531.74|530.14|531.74|530.14|531.5|529.9|0
1640944510000|2021-12-31 09:55:10|531.62|530.02|531.62|530.02|531.62|530.02|531.62|530.02|0
1640944520000|2021-12-31 09:55:20|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944530000|2021-12-31 09:55:30|531.62|530.02|531.62|530.02|531.62|530.02|531.62|530.02|0
1640944540000|2021-12-31 09:55:40|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944550000|2021-12-31 09:55:50|531.62|530.02|531.62|530.02|531.62|530.02|531.62|530.02|0
1640944570000|2021-12-31 09:56:10|531.74|530.14|531.5|529.9|531.74|530.14|531.5|529.9|0
1640944580000|2021-12-31 09:56:20|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944620000|2021-12-31 09:57:00|531.62|530.02|531.26|529.66|531.62|530.02|531.26|529.66|0
1640944630000|2021-12-31 09:57:10|531.5|529.9|531.26|529.66|531.5|529.9|531.26|529.66|0
1640944640000|2021-12-31 09:57:20|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944700000|2021-12-31 09:58:20|531.37|529.77|531.5|529.9|531.5|529.9|531.37|529.77|0
1640944710000|2021-12-31 09:58:30|531.37|529.77|531.26|529.66|531.37|529.77|531.26|529.66|0
1640944720000|2021-12-31 09:58:40|531.37|529.77|531.37|529.77|531.37|529.77|531.26|529.66|0
1640944730000|2021-12-31 09:58:50|531.5|529.9|531.5|529.9|531.5|529.9|531.5|529.9|0
1640944780000|2021-12-31 09:59:40|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944800000|2021-12-31 10:00:00|531.98|530.38|531.98|530.38|531.98|530.38|531.98|530.38|0
1640944820000|2021-12-31 10:00:20|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944870000|2021-12-31 10:01:10|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640944890000|2021-12-31 10:01:30|531.74|530.14|531.61|530.01|531.74|530.14|531.61|530.01|0
1640944910000|2021-12-31 10:01:50|531.74|530.14|531.74|530.14|531.74|530.14|531.74|530.14|0
1640944920000|2021-12-31 10:02:00|531.61|530.01|531.25|529.65|531.61|530.01|531.25|529.65|0
1640944940000|2021-12-31 10:02:20|531.13|529.53|531.13|529.53|531.13|529.53|531.01|529.41|0
1640944960000|2021-12-31 10:02:40|531.01|529.41|531.01|529.41|531.01|529.41|531.01|529.41|0
1640945080000|2021-12-31 10:04:40|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945120000|2021-12-31 10:05:20|530.53|528.93|530.77|529.17|530.77|529.17|530.53|528.93|0
1640945140000|2021-12-31 10:05:40|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945160000|2021-12-31 10:06:00|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945190000|2021-12-31 10:06:30|530.64|529.04|531.01|529.41|531.01|529.41|530.64|529.04|0
1640945210000|2021-12-31 10:06:50|530.89|529.29|530.64|529.04|530.89|529.29|530.64|529.04|0
1640945220000|2021-12-31 10:07:00|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945240000|2021-12-31 10:07:20|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945280000|2021-12-31 10:08:00|530.88|529.28|530.88|529.28|531.01|529.41|530.77|529.17|0
1640945290000|2021-12-31 10:08:10|530.77|529.17|530.77|529.17|530.77|529.17|530.77|529.17|0
1640945300000|2021-12-31 10:08:20|531.01|529.41|530.77|529.17|531.01|529.41|530.77|529.17|0
1640945320000|2021-12-31 10:08:40|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945350000|2021-12-31 10:09:10|530.28|528.68|530.04|528.44|530.28|528.68|530.04|528.44|0
1640945360000|2021-12-31 10:09:20|530.4|528.8|530.28|528.68|530.4|528.8|530.28|528.68|0
1640945420000|2021-12-31 10:10:20|530.16|528.56|530.28|528.68|530.28|528.68|530.16|528.56|0
1640945480000|2021-12-31 10:11:20|530.53|528.93|530.53|528.93|530.53|528.93|530.53|528.93|0
1640945540000|2021-12-31 10:12:20|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640945580000|2021-12-31 10:13:00|530.4|528.8|530.28|528.68|530.4|528.8|530.28|528.68|0
1640945610000|2021-12-31 10:13:30|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640945660000|2021-12-31 10:14:20|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640945760000|2021-12-31 10:16:00|530.52|528.92|530.28|528.68|530.52|528.92|530.28|528.68|0
1640945780000|2021-12-31 10:16:20|530.16|528.56|530.16|528.56|530.16|528.56|530.16|528.56|0
1640945800000|2021-12-31 10:16:40|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640945850000|2021-12-31 10:17:30|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640945920000|2021-12-31 10:18:40|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640945940000|2021-12-31 10:19:00|530.52|528.92|530.52|528.92|530.52|528.92|530.28|528.68|0
1640945990000|2021-12-31 10:19:50|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946000000|2021-12-31 10:20:00|530.15|528.55|530.15|528.55|530.15|528.55|530.04|528.44|0
1640946030000|2021-12-31 10:20:30|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946040000|2021-12-31 10:20:40|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946110000|2021-12-31 10:21:50|530.04|528.44|530.15|528.55|530.15|528.55|530.04|528.44|0
1640946130000|2021-12-31 10:22:10|530.04|528.44|530.15|528.55|530.15|528.55|530.04|528.44|0
1640946140000|2021-12-31 10:22:20|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946180000|2021-12-31 10:23:00|529.91|528.31|529.79|528.19|530.04|528.44|529.79|528.19|0
1640946210000|2021-12-31 10:23:30|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640946220000|2021-12-31 10:23:40|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640946230000|2021-12-31 10:23:50|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640946240000|2021-12-31 10:24:00|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946250000|2021-12-31 10:24:10|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640946290000|2021-12-31 10:24:50|530.04|528.44|529.91|528.31|530.04|528.44|529.79|528.19|0
1640946300000|2021-12-31 10:25:00|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946310000|2021-12-31 10:25:10|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640946350000|2021-12-31 10:25:50|530.04|528.44|530.04|528.44|530.04|528.44|530.04|528.44|0
1640946380000|2021-12-31 10:26:20|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946390000|2021-12-31 10:26:30|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946420000|2021-12-31 10:27:00|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946430000|2021-12-31 10:27:10|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640946440000|2021-12-31 10:27:20|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946450000|2021-12-31 10:27:30|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640946480000|2021-12-31 10:28:00|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946530000|2021-12-31 10:28:50|530.28|528.68|530.39|528.79|530.39|528.79|530.28|528.68|0
1640946540000|2021-12-31 10:29:00|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640946590000|2021-12-31 10:29:50|530.76|529.16|530.76|529.16|530.76|529.16|530.76|529.16|0
1640946600000|2021-12-31 10:30:00|531|529.4|531.25|529.65|531.25|529.65|531|529.4|0
1640946620000|2021-12-31 10:30:20|531.24|529.64|531.24|529.64|531.24|529.64|531.24|529.64|0
1640946690000|2021-12-31 10:31:30|531.49|529.89|531.49|529.89|531.49|529.89|531.49|529.89|0
1640946720000|2021-12-31 10:32:00|531.24|529.64|531|529.4|531.24|529.64|531|529.4|0
1640946760000|2021-12-31 10:32:40|530.76|529.16|530.76|529.16|530.76|529.16|530.76|529.16|0
1640946810000|2021-12-31 10:33:30|530.88|529.28|530.88|529.28|530.88|529.28|530.88|529.28|0
1640946820000|2021-12-31 10:33:40|531|529.4|530.76|529.16|531|529.4|530.76|529.16|0
1640946860000|2021-12-31 10:34:20|531|529.4|530.88|529.28|531|529.4|530.88|529.28|0
1640946880000|2021-12-31 10:34:40|531|529.4|531|529.4|531|529.4|531|529.4|0
1640947080000|2021-12-31 10:38:00|530.76|529.16|531|529.4|531|529.4|530.76|529.16|0
1640947110000|2021-12-31 10:38:30|530.76|529.16|530.76|529.16|530.76|529.16|530.76|529.16|0
1640947120000|2021-12-31 10:38:40|531|529.4|530.76|529.16|531|529.4|530.76|529.16|0
1640947140000|2021-12-31 10:39:00|530.52|528.92|530.27|528.67|530.52|528.92|530.27|528.67|0
1640947150000|2021-12-31 10:39:10|530.39|528.79|530.27|528.67|530.52|528.92|530.27|528.67|0
1640947170000|2021-12-31 10:39:30|530.03|528.43|530.03|528.43|530.03|528.43|530.03|528.43|0
1640947180000|2021-12-31 10:39:40|530.15|528.55|530.03|528.43|530.15|528.55|530.03|528.43|0
1640947260000|2021-12-31 10:41:00|529.79|528.19|529.55|527.95|529.79|528.19|529.55|527.95|0
1640947280000|2021-12-31 10:41:20|529.3|527.7|529.06|527.46|529.3|527.7|529.06|527.46|0
1640947290000|2021-12-31 10:41:30|528.82|527.22|528.94|527.34|528.94|527.34|528.82|527.22|0
1640947300000|2021-12-31 10:41:40|529.06|527.46|528.82|527.22|529.06|527.46|528.82|527.22|0
1640947310000|2021-12-31 10:41:50|528.69|527.09|528.69|527.09|528.69|527.09|528.69|527.09|0
1640947320000|2021-12-31 10:42:00|528.34|526.74|528.34|526.74|528.34|526.74|528.34|526.74|0
1640947330000|2021-12-31 10:42:10|528.58|526.98|528.34|526.74|528.58|526.98|528.34|526.74|0
1640947340000|2021-12-31 10:42:20|527.61|526.01|527.85|526.25|527.85|526.25|527.61|526.01|0
1640947370000|2021-12-31 10:42:50|527.61|526.01|527.61|526.01|527.61|526.01|527.61|526.01|0
1640947380000|2021-12-31 10:43:00|528.09|526.49|528.09|526.49|528.21|526.61|528.09|526.49|0
1640947390000|2021-12-31 10:43:10|528.21|526.61|528.58|526.98|528.58|526.98|528.21|526.61|0
1640947440000|2021-12-31 10:44:00|528.82|527.22|528.82|527.22|528.82|527.22|528.82|527.22|0
1640947450000|2021-12-31 10:44:10|528.58|526.98|528.58|526.98|528.58|526.98|528.58|526.98|0
1640947460000|2021-12-31 10:44:20|528.34|526.74|528.34|526.74|528.34|526.74|528.34|526.74|0
1640947470000|2021-12-31 10:44:30|528.58|526.98|528.58|526.98|528.58|526.98|528.58|526.98|0
1640947500000|2021-12-31 10:45:00|528.82|527.22|528.82|527.22|528.82|527.22|528.82|527.22|0
1640947510000|2021-12-31 10:45:10|529.06|527.46|528.69|527.09|529.06|527.46|528.58|526.98|0
1640947520000|2021-12-31 10:45:20|528.58|526.98|528.33|526.73|528.58|526.98|528.33|526.73|0
1640947540000|2021-12-31 10:45:40|528.69|527.09|528.33|526.73|528.69|527.09|528.33|526.73|0
1640947610000|2021-12-31 10:46:50|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640947640000|2021-12-31 10:47:20|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640947650000|2021-12-31 10:47:30|528.45|526.85|528.33|526.73|528.45|526.85|528.33|526.73|0
1640947690000|2021-12-31 10:48:10|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640947700000|2021-12-31 10:48:20|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640947710000|2021-12-31 10:48:30|527.72|526.12|527.72|526.12|527.72|526.12|527.72|526.12|0
1640947720000|2021-12-31 10:48:40|527.85|526.25|527.72|526.12|527.85|526.25|527.72|526.12|0
1640947730000|2021-12-31 10:48:50|527.85|526.25|527.85|526.25|527.85|526.25|527.72|526.12|0
1640947740000|2021-12-31 10:49:00|527.72|526.12|527.85|526.25|527.85|526.25|527.72|526.12|0
1640947750000|2021-12-31 10:49:10|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640947760000|2021-12-31 10:49:20|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640947800000|2021-12-31 10:50:00|528.09|526.49|527.85|526.25|528.09|526.49|527.85|526.25|0
1640947810000|2021-12-31 10:50:10|527.97|526.37|527.85|526.25|528.09|526.49|527.85|526.25|0
1640947850000|2021-12-31 10:50:50|527.61|526.01|527.36|525.76|527.61|526.01|527.36|525.76|0
1640947860000|2021-12-31 10:51:00|527.61|526.01|527.36|525.76|527.61|526.01|527.36|525.76|0
1640947890000|2021-12-31 10:51:30|527.48|525.88|527.61|526.01|527.61|526.01|527.48|525.88|0
1640947920000|2021-12-31 10:52:00|527.85|526.25|527.85|526.25|528.09|526.49|527.85|526.25|0
1640947930000|2021-12-31 10:52:10|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640947970000|2021-12-31 10:52:50|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640947980000|2021-12-31 10:53:00|527.61|526.01|527.61|526.01|527.61|526.01|527.61|526.01|0
1640947990000|2021-12-31 10:53:10|527.85|526.25|528.09|526.49|528.09|526.49|527.85|526.25|0
1640948040000|2021-12-31 10:54:00|527.85|526.25|528.09|526.49|528.09|526.49|527.85|526.25|0
1640948080000|2021-12-31 10:54:40|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640948090000|2021-12-31 10:54:50|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948100000|2021-12-31 10:55:00|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640948120000|2021-12-31 10:55:20|528.57|526.97|528.57|526.97|528.57|526.97|528.57|526.97|0
1640948130000|2021-12-31 10:55:30|528.45|526.85|528.57|526.97|528.57|526.97|528.45|526.85|0
1640948180000|2021-12-31 10:56:20|528.81|527.21|528.69|527.09|528.81|527.21|528.69|527.09|0
1640948190000|2021-12-31 10:56:30|528.81|527.21|528.81|527.21|528.81|527.21|528.81|527.21|0
1640948330000|2021-12-31 10:58:50|528.33|526.73|528.33|526.73|528.33|526.73|528.33|526.73|0
1640948340000|2021-12-31 10:59:00|528.45|526.85|528.33|526.73|528.57|526.97|528.33|526.73|0
1640948360000|2021-12-31 10:59:20|528.09|526.49|528.2|526.6|528.2|526.6|528.09|526.49|0
1640948370000|2021-12-31 10:59:30|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948400000|2021-12-31 11:00:00|527.96|526.36|528.09|526.49|528.09|526.49|527.96|526.36|0
1640948410000|2021-12-31 11:00:10|528.57|526.97|528.57|526.97|528.57|526.97|528.57|526.97|0
1640948420000|2021-12-31 11:00:20|528.69|527.09|528.57|526.97|528.69|527.09|528.57|526.97|0
1640948430000|2021-12-31 11:00:30|528.69|527.09|528.69|527.09|528.69|527.09|528.69|527.09|0
1640948440000|2021-12-31 11:00:40|528.57|526.97|528.57|526.97|528.57|526.97|528.57|526.97|0
1640948470000|2021-12-31 11:01:10|527.85|526.25|527.85|526.25|527.85|526.25|527.85|526.25|0
1640948480000|2021-12-31 11:01:20|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948510000|2021-12-31 11:01:50|527.96|526.36|527.96|526.36|527.96|526.36|527.96|526.36|0
1640948540000|2021-12-31 11:02:20|527.84|526.24|528.09|526.49|528.09|526.49|527.84|526.24|0
1640948570000|2021-12-31 11:02:50|527.96|526.36|527.96|526.36|527.96|526.36|527.84|526.24|0
1640948580000|2021-12-31 11:03:00|528.09|526.49|528.09|526.49|528.09|526.49|528.09|526.49|0
1640948630000|2021-12-31 11:03:50|527.84|526.24|527.84|526.24|527.84|526.24|527.84|526.24|0
1640948640000|2021-12-31 11:04:00|527.6|526|527.6|526|527.6|526|527.6|526|0
1640948680000|2021-12-31 11:04:40|527.36|525.76|527.6|526|527.6|526|527.36|525.76|0
1640948690000|2021-12-31 11:04:50|527.36|525.76|527.36|525.76|527.36|525.76|527.36|525.76|0
1640948700000|2021-12-31 11:05:00|526.39|524.79|526.63|525.03|526.63|525.03|526.39|524.79|0
1640948710000|2021-12-31 11:05:10|526.51|524.91|526.15|524.55|526.51|524.91|526.15|524.55|0
1640948720000|2021-12-31 11:05:20|525.91|524.31|525.67|524.07|525.91|524.31|525.67|524.07|0
1640948730000|2021-12-31 11:05:30|525.91|524.31|526.15|524.55|526.15|524.55|525.91|524.31|0
1640948740000|2021-12-31 11:05:40|526.39|524.79|526.27|524.67|526.39|524.79|526.27|524.67|0
1640948750000|2021-12-31 11:05:50|526.15|524.55|526.39|524.79|526.39|524.79|526.15|524.55|0
1640948770000|2021-12-31 11:06:10|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640948780000|2021-12-31 11:06:20|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640948800000|2021-12-31 11:06:40|525.78|524.18|525.78|524.18|525.78|524.18|525.78|524.18|0
1640948810000|2021-12-31 11:06:50|525.67|524.07|525.42|523.82|525.67|524.07|525.42|523.82|0
1640948820000|2021-12-31 11:07:00|525.54|523.94|525.42|523.82|525.54|523.94|525.42|523.82|0
1640948830000|2021-12-31 11:07:10|525.18|523.58|524.81|523.21|525.18|523.58|524.81|523.21|0
1640948840000|2021-12-31 11:07:20|524.94|523.34|524.7|523.1|524.94|523.34|524.7|523.1|0
1640948850000|2021-12-31 11:07:30|524.57|522.97|524.94|523.34|524.94|523.34|524.57|522.97|0
1640948860000|2021-12-31 11:07:40|524.7|523.1|524.7|523.1|524.7|523.1|524.7|523.1|0
1640948870000|2021-12-31 11:07:50|524.94|523.34|524.94|523.34|524.94|523.34|524.94|523.34|0
1640948880000|2021-12-31 11:08:00|524.7|523.1|524.46|522.86|524.7|523.1|524.46|522.86|0
1640948890000|2021-12-31 11:08:10|524.7|523.1|524.94|523.34|524.94|523.34|524.7|523.1|0
1640948900000|2021-12-31 11:08:20|524.81|523.21|525.06|523.46|525.18|523.58|524.81|523.21|0
1640948910000|2021-12-31 11:08:30|524.94|523.34|524.94|523.34|524.94|523.34|524.94|523.34|0
1640948930000|2021-12-31 11:08:50|524.81|523.21|524.7|523.1|524.81|523.21|524.7|523.1|0
1640948940000|2021-12-31 11:09:00|524.81|523.21|524.7|523.1|524.81|523.21|524.57|522.97|0
1640948950000|2021-12-31 11:09:10|524.57|522.97|524.7|523.1|524.7|523.1|524.57|522.97|0
1640948980000|2021-12-31 11:09:40|524.57|522.97|524.46|522.86|524.57|522.97|524.46|522.86|0
1640948990000|2021-12-31 11:09:50|524.57|522.97|524.7|523.1|524.7|523.1|524.57|522.97|0
1640949000000|2021-12-31 11:10:00|524.57|522.97|524.46|522.86|524.57|522.97|524.46|522.86|0
1640949010000|2021-12-31 11:10:10|524.7|523.1|524.57|522.97|524.7|523.1|524.57|522.97|0
1640949030000|2021-12-31 11:10:30|524.46|522.86|524.81|523.21|524.81|523.21|524.46|522.86|0
1640949040000|2021-12-31 11:10:40|524.94|523.34|524.94|523.34|524.94|523.34|524.94|523.34|0
1640949050000|2021-12-31 11:10:50|525.06|523.46|524.94|523.34|525.06|523.46|524.94|523.34|0
1640949060000|2021-12-31 11:11:00|525.18|523.58|525.18|523.58|525.18|523.58|525.18|523.58|0
1640949080000|2021-12-31 11:11:20|525.42|523.82|525.42|523.82|525.42|523.82|525.42|523.82|0
1640949090000|2021-12-31 11:11:30|525.3|523.7|525.3|523.7|525.3|523.7|525.3|523.7|0
1640949100000|2021-12-31 11:11:40|525.42|523.82|525.3|523.7|525.42|523.82|525.3|523.7|0
1640949110000|2021-12-31 11:11:50|525.18|523.58|525.18|523.58|525.18|523.58|525.18|523.58|0
1640949120000|2021-12-31 11:12:00|525.3|523.7|525.42|523.82|525.42|523.82|525.3|523.7|0
1640949130000|2021-12-31 11:12:10|525.54|523.94|525.66|524.06|525.66|524.06|525.54|523.94|0
1640949140000|2021-12-31 11:12:20|525.42|523.82|525.66|524.06|525.66|524.06|525.42|523.82|0
1640949170000|2021-12-31 11:12:50|525.42|523.82|525.42|523.82|525.42|523.82|525.42|523.82|0
1640949180000|2021-12-31 11:13:00|525.66|524.06|525.54|523.94|525.66|524.06|525.54|523.94|0
1640949190000|2021-12-31 11:13:10|525.66|524.06|525.66|524.06|525.66|524.06|525.54|523.94|0
1640949200000|2021-12-31 11:13:20|525.91|524.31|525.91|524.31|525.91|524.31|525.91|524.31|0
1640949210000|2021-12-31 11:13:30|525.66|524.06|525.66|524.06|525.66|524.06|525.66|524.06|0
1640949240000|2021-12-31 11:14:00|525.54|523.94|525.54|523.94|525.54|523.94|525.54|523.94|0
1640949250000|2021-12-31 11:14:10|525.42|523.82|525.42|523.82|525.42|523.82|525.42|523.82|0
1640949280000|2021-12-31 11:14:40|525.3|523.7|525.42|523.82|525.42|523.82|525.3|523.7|0
1640949290000|2021-12-31 11:14:50|525.3|523.7|525.9|524.3|525.9|524.3|525.3|523.7|0
1640949300000|2021-12-31 11:15:00|526.02|524.42|526.02|524.42|526.02|524.42|525.9|524.3|0
1640949310000|2021-12-31 11:15:10|525.9|524.3|525.9|524.3|525.9|524.3|525.9|524.3|0
1640949320000|2021-12-31 11:15:20|526.15|524.55|526.15|524.55|526.15|524.55|526.15|524.55|0
1640949380000|2021-12-31 11:16:20|526.63|525.03|526.39|524.79|526.63|525.03|526.39|524.79|0
1640949390000|2021-12-31 11:16:30|526.63|525.03|526.63|525.03|526.63|525.03|526.63|525.03|0
1640949440000|2021-12-31 11:17:20|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640949450000|2021-12-31 11:17:30|526.63|525.03|526.87|525.27|526.87|525.27|526.63|525.03|0
1640949460000|2021-12-31 11:17:40|526.75|525.15|526.63|525.03|526.75|525.15|526.63|525.03|0
1640949480000|2021-12-31 11:18:00|526.5|524.9|526.5|524.9|526.5|524.9|526.5|524.9|0
1640949490000|2021-12-31 11:18:10|526.63|525.03|526.63|525.03|526.63|525.03|526.5|524.9|0
1640949500000|2021-12-31 11:18:20|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949530000|2021-12-31 11:18:50|526.15|524.55|526.26|524.66|526.39|524.79|526.15|524.55|0
1640949540000|2021-12-31 11:19:00|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949550000|2021-12-31 11:19:10|526.15|524.55|526.26|524.66|526.26|524.66|526.15|524.55|0
1640949560000|2021-12-31 11:19:20|526.39|524.79|526.15|524.55|526.39|524.79|526.15|524.55|0
1640949570000|2021-12-31 11:19:30|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949580000|2021-12-31 11:19:40|526.26|524.66|526.26|524.66|526.26|524.66|526.26|524.66|0
1640949590000|2021-12-31 11:19:50|526.39|524.79|526.39|524.79|526.39|524.79|526.39|524.79|0
1640949600000|2021-12-31 11:20:00|526.63|525.03|526.63|525.03|526.63|525.03|526.5|524.9|0
1640949620000|2021-12-31 11:20:20|526.87|525.27|526.87|525.27|526.87|525.27|526.87|525.27|0
1640949650000|2021-12-31 11:20:50|526.63|525.03|526.39|524.79|526.63|525.03|526.39|524.79|0
1640949660000|2021-12-31 11:21:00|526.63|525.03|527.11|525.51|527.11|525.51|526.63|525.03|0
1640949680000|2021-12-31 11:21:20|527.35|525.75|527.35|525.75|527.35|525.75|527.35|525.75|0
1640949730000|2021-12-31 11:22:10|527.6|526|527.35|525.75|527.6|526|527.35|525.75|0
1640949740000|2021-12-31 11:22:20|527.11|525.51|527.11|525.51|527.11|525.51|527.11|525.51|0
1640949780000|2021-12-31 11:23:00|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640949820000|2021-12-31 11:23:40|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949850000|2021-12-31 11:24:10|527.28|525.68|527.28|525.68|527.28|525.68|527.04|525.44|0
1640949860000|2021-12-31 11:24:20|527.15|525.55|527.04|525.44|527.15|525.55|527.04|525.44|0
1640949870000|2021-12-31 11:24:30|526.8|525.2|526.8|525.2|526.8|525.2|526.8|525.2|0
1640949880000|2021-12-31 11:24:40|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949910000|2021-12-31 11:25:10|526.91|525.31|526.91|525.31|526.91|525.31|526.8|525.2|0
1640949920000|2021-12-31 11:25:20|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949950000|2021-12-31 11:25:50|526.79|525.19|526.55|524.95|526.79|525.19|526.55|524.95|0
1640949970000|2021-12-31 11:26:10|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640949980000|2021-12-31 11:26:20|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640949990000|2021-12-31 11:26:30|527.52|525.92|527.52|525.92|527.52|525.92|527.52|525.92|0
1640950020000|2021-12-31 11:27:00|527.76|526.16|528|526.4|528|526.4|527.76|526.16|0
1640950030000|2021-12-31 11:27:10|527.76|526.16|527.88|526.28|527.88|526.28|527.76|526.16|0
1640950040000|2021-12-31 11:27:20|527.76|526.16|528.24|526.64|528.24|526.64|527.76|526.16|0
1640950050000|2021-12-31 11:27:30|528|526.4|528|526.4|528.24|526.64|528|526.4|0
1640950060000|2021-12-31 11:27:40|528.24|526.64|528.24|526.64|528.24|526.64|528.24|526.64|0
1640950070000|2021-12-31 11:27:50|528|526.4|528|526.4|528|526.4|528|526.4|0
1640950080000|2021-12-31 11:28:00|528.24|526.64|528.24|526.64|528.24|526.64|528.24|526.64|0
1640950140000|2021-12-31 11:29:00|528|526.4|528|526.4|528|526.4|528|526.4|0
1640950150000|2021-12-31 11:29:10|527.76|526.16|527.76|526.16|527.76|526.16|527.76|526.16|0
1640950260000|2021-12-31 11:31:00|527.52|525.92|527.52|525.92|527.52|525.92|527.52|525.92|0
1640950350000|2021-12-31 11:32:30|527.39|525.79|527.52|525.92|527.52|525.92|527.39|525.79|0
1640950370000|2021-12-31 11:32:50|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640950380000|2021-12-31 11:33:00|527.15|525.55|527.15|525.55|527.15|525.55|527.15|525.55|0
1640950390000|2021-12-31 11:33:10|527.03|525.43|526.79|525.19|527.03|525.43|526.79|525.19|0
1640950460000|2021-12-31 11:34:20|526.67|525.07|526.67|525.07|526.67|525.07|526.67|525.07|0
1640950470000|2021-12-31 11:34:30|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950480000|2021-12-31 11:34:40|526.42|524.82|526.55|524.95|526.55|524.95|526.42|524.82|0
1640950540000|2021-12-31 11:35:40|526.31|524.71|526.31|524.71|526.31|524.71|526.31|524.71|0
1640950620000|2021-12-31 11:37:00|526.55|524.95|526.55|524.95|526.79|525.19|526.55|524.95|0
1640950630000|2021-12-31 11:37:10|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640950640000|2021-12-31 11:37:20|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950650000|2021-12-31 11:37:30|526.31|524.71|526.42|524.82|526.42|524.82|526.31|524.71|0
1640950660000|2021-12-31 11:37:40|526.31|524.71|526.31|524.71|526.31|524.71|526.31|524.71|0
1640950670000|2021-12-31 11:37:50|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950730000|2021-12-31 11:38:50|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640950760000|2021-12-31 11:39:20|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950780000|2021-12-31 11:39:40|526.66|525.06|526.66|525.06|526.66|525.06|526.66|525.06|0
1640950790000|2021-12-31 11:39:50|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640950820000|2021-12-31 11:40:20|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640950840000|2021-12-31 11:40:40|526.91|525.31|526.91|525.31|526.91|525.31|526.91|525.31|0
1640950850000|2021-12-31 11:40:50|527.03|525.43|526.91|525.31|527.03|525.43|526.91|525.31|0
1640950870000|2021-12-31 11:41:10|527.03|525.43|527.27|525.67|527.27|525.67|527.03|525.43|0
1640950890000|2021-12-31 11:41:30|527.03|525.43|527.03|525.43|527.03|525.43|527.03|525.43|0
1640950900000|2021-12-31 11:41:40|527.15|525.55|527.15|525.55|527.15|525.55|527.15|525.55|0
1640950910000|2021-12-31 11:41:50|527.03|525.43|527.27|525.67|527.27|525.67|527.03|525.43|0
1640950920000|2021-12-31 11:42:00|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640950940000|2021-12-31 11:42:20|527.63|526.03|527.51|525.91|527.63|526.03|527.51|525.91|0
1640950970000|2021-12-31 11:42:50|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640950980000|2021-12-31 11:43:00|527.15|525.55|527.15|525.55|527.15|525.55|527.15|525.55|0
1640950990000|2021-12-31 11:43:10|527.03|525.43|527.03|525.43|527.03|525.43|527.03|525.43|0
1640951020000|2021-12-31 11:43:40|526.9|525.3|526.9|525.3|527.03|525.43|526.9|525.3|0
1640951030000|2021-12-31 11:43:50|527.03|525.43|526.9|525.3|527.03|525.43|526.9|525.3|0
1640951040000|2021-12-31 11:44:00|526.79|525.19|526.66|525.06|526.79|525.19|526.66|525.06|0
1640951050000|2021-12-31 11:44:10|526.79|525.19|526.55|524.95|526.79|525.19|526.55|524.95|0
1640951060000|2021-12-31 11:44:20|526.42|524.82|526.55|524.95|526.66|525.06|526.42|524.82|0
1640951130000|2021-12-31 11:45:30|526.79|525.19|526.79|525.19|526.79|525.19|526.79|525.19|0
1640951140000|2021-12-31 11:45:40|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640951230000|2021-12-31 11:47:10|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951250000|2021-12-31 11:47:30|526.18|524.58|526.18|524.58|526.18|524.58|526.18|524.58|0
1640951260000|2021-12-31 11:47:40|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951340000|2021-12-31 11:49:00|526.54|524.94|526.54|524.94|526.54|524.94|526.54|524.94|0
1640951360000|2021-12-31 11:49:20|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951370000|2021-12-31 11:49:30|526.18|524.58|526.18|524.58|526.3|524.7|526.18|524.58|0
1640951380000|2021-12-31 11:49:40|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951390000|2021-12-31 11:49:50|526.18|524.58|526.3|524.7|526.3|524.7|526.18|524.58|0
1640951420000|2021-12-31 11:50:20|526.54|524.94|526.54|524.94|526.54|524.94|526.54|524.94|0
1640951430000|2021-12-31 11:50:30|526.3|524.7|526.3|524.7|526.3|524.7|526.3|524.7|0
1640951450000|2021-12-31 11:50:50|526.18|524.58|526.3|524.7|526.3|524.7|526.18|524.58|0
1640951460000|2021-12-31 11:51:00|526.18|524.58|526.3|524.7|526.3|524.7|526.18|524.58|0
1640951480000|2021-12-31 11:51:20|525.82|524.22|525.58|523.98|525.82|524.22|525.58|523.98|0
1640951490000|2021-12-31 11:51:30|525.09|523.49|524.97|523.37|525.09|523.49|524.97|523.37|0
1640951500000|2021-12-31 11:51:40|524.85|523.25|524.85|523.25|525.09|523.49|524.85|523.25|0
1640951510000|2021-12-31 11:51:50|524.61|523.01|524.85|523.25|524.85|523.25|524.61|523.01|0
1640951520000|2021-12-31 11:52:00|524.73|523.13|524.61|523.01|524.73|523.13|524.61|523.01|0
1640951530000|2021-12-31 11:52:10|524.13|522.53|524.37|522.77|524.37|522.77|524.13|522.53|0
1640951540000|2021-12-31 11:52:20|524.85|523.25|524.97|523.37|525.09|523.49|524.85|523.25|0
1640951550000|2021-12-31 11:52:30|525.09|523.49|524.85|523.25|525.09|523.49|524.85|523.25|0
1640951570000|2021-12-31 11:52:50|525.34|523.74|525.09|523.49|525.34|523.74|525.09|523.49|0
1640951580000|2021-12-31 11:53:00|525.34|523.74|525.33|523.73|525.34|523.74|525.33|523.73|0
1640951600000|2021-12-31 11:53:20|525.09|523.49|525.09|523.49|525.09|523.49|525.09|523.49|0
1640951630000|2021-12-31 11:53:50|525.58|523.98|525.58|523.98|525.58|523.98|525.33|523.73|0
1640951640000|2021-12-31 11:54:00|525.33|523.73|525.33|523.73|525.33|523.73|525.33|523.73|0
1640951650000|2021-12-31 11:54:10|525.21|523.61|525.09|523.49|525.21|523.61|525.09|523.49|0
1640951700000|2021-12-31 11:55:00|525.33|523.73|525.33|523.73|525.33|523.73|525.33|523.73|0
1640951730000|2021-12-31 11:55:30|525.58|523.98|525.33|523.73|525.58|523.98|525.33|523.73|0
1640951760000|2021-12-31 11:56:00|525.09|523.49|525.09|523.49|525.09|523.49|525.09|523.49|0
1640951770000|2021-12-31 11:56:10|525.33|523.73|525.09|523.49|525.33|523.73|525.09|523.49|0
1640951780000|2021-12-31 11:56:20|524.97|523.37|525.09|523.49|525.09|523.49|524.97|523.37|0
1640951790000|2021-12-31 11:56:30|524.97|523.37|524.61|523.01|524.97|523.37|524.61|523.01|0
1640951800000|2021-12-31 11:56:40|524.48|522.88|524.37|522.77|524.48|522.88|524.37|522.77|0
1640951830000|2021-12-31 11:57:10|524.13|522.53|524.13|522.53|524.13|522.53|524.13|522.53|0
1640951840000|2021-12-31 11:57:20|523.88|522.28|523.64|522.04|523.88|522.28|523.64|522.04|0
1640951860000|2021-12-31 11:57:40|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640951870000|2021-12-31 11:57:50|522.68|521.08|523.4|521.8|523.4|521.8|522.68|521.08|0
1640951890000|2021-12-31 11:58:10|523.16|521.56|523.4|521.8|523.4|521.8|523.16|521.56|0
1640951920000|2021-12-31 11:58:40|523.64|522.04|523.64|522.04|523.64|522.04|523.64|522.04|0
1640951940000|2021-12-31 11:59:00|523.88|522.28|523.88|522.28|523.88|522.28|523.88|522.28|0
1640952000000|2021-12-31 12:00:00|524.12|522.52|523.76|522.16|524.12|522.52|523.76|522.16|0
1640952010000|2021-12-31 12:00:10|523.64|522.04|523.4|521.8|523.64|522.04|523.4|521.8|0
1640952020000|2021-12-31 12:00:20|523.16|521.56|523.16|521.56|523.16|521.56|523.16|521.56|0
1640952030000|2021-12-31 12:00:30|523.03|521.43|523.16|521.56|523.27|521.67|523.03|521.43|0
1640952040000|2021-12-31 12:00:40|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952050000|2021-12-31 12:00:50|523.16|521.56|523.16|521.56|523.4|521.8|523.16|521.56|0
1640952060000|2021-12-31 12:01:00|523.03|521.43|523.4|521.8|523.4|521.8|523.03|521.43|0
1640952070000|2021-12-31 12:01:10|523.52|521.92|523.16|521.56|523.52|521.92|523.16|521.56|0
1640952080000|2021-12-31 12:01:20|523.03|521.43|523.03|521.43|523.03|521.43|523.03|521.43|0
1640952090000|2021-12-31 12:01:30|522.92|521.32|523.16|521.56|523.16|521.56|522.92|521.32|0
1640952100000|2021-12-31 12:01:40|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952110000|2021-12-31 12:01:50|522.68|521.08|522.68|521.08|522.68|521.08|522.68|521.08|0
1640952120000|2021-12-31 12:02:00|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952150000|2021-12-31 12:02:30|523.16|521.56|523.16|521.56|523.16|521.56|523.16|521.56|0
1640952180000|2021-12-31 12:03:00|522.92|521.32|522.92|521.32|522.92|521.32|522.92|521.32|0
1640952190000|2021-12-31 12:03:10|522.67|521.07|522.43|520.83|522.92|521.32|522.43|520.83|0
1640952210000|2021-12-31 12:03:30|522.31|520.71|522.19|520.59|522.31|520.71|522.19|520.59|0
1640952220000|2021-12-31 12:03:40|521.95|520.35|521.95|520.35|521.95|520.35|521.95|520.35|0
1640952270000|2021-12-31 12:04:30|522.19|520.59|522.19|520.59|522.19|520.59|522.19|520.59|0
1640952290000|2021-12-31 12:04:50|522.31|520.71|521.95|520.35|522.31|520.71|521.95|520.35|0
1640952320000|2021-12-31 12:05:20|521.47|519.87|521.47|519.87|521.47|519.87|521.47|519.87|0
1640952340000|2021-12-31 12:05:40|522.19|520.59|522.19|520.59|522.19|520.59|522.19|520.59|0
1640952360000|2021-12-31 12:06:00|521.95|520.35|521.71|520.11|521.95|520.35|521.71|520.11|0
1640952380000|2021-12-31 12:06:20|521.95|520.35|521.95|520.35|521.95|520.35|521.95|520.35|0
1640952390000|2021-12-31 12:06:30|522.19|520.59|522.06|520.46|522.19|520.59|522.06|520.46|0
1640952400000|2021-12-31 12:06:40|521.95|520.35|521.71|520.11|521.95|520.35|521.71|520.11|0
1640952420000|2021-12-31 12:07:00|521.58|519.98|521.71|520.11|521.71|520.11|521.58|519.98|0
1640952430000|2021-12-31 12:07:10|521.47|519.87|521.47|519.87|521.47|519.87|521.47|519.87|0
1640952440000|2021-12-31 12:07:20|520.74|519.14|520.74|519.14|520.74|519.14|520.74|519.14|0
1640952450000|2021-12-31 12:07:30|520.26|518.66|520.5|518.9|520.5|518.9|520.26|518.66|0
1640952460000|2021-12-31 12:07:40|520.26|518.66|520.5|518.9|520.5|518.9|520.26|518.66|0
1640952470000|2021-12-31 12:07:50|520.26|518.66|520.26|518.66|520.26|518.66|520.26|518.66|0
1640952490000|2021-12-31 12:08:10|520.02|518.42|520.02|518.42|520.02|518.42|520.02|518.42|0
1640952500000|2021-12-31 12:08:20|519.78|518.18|520.26|518.66|520.26|518.66|519.78|518.18|0
1640952530000|2021-12-31 12:08:50|520.5|518.9|520.5|518.9|520.5|518.9|520.5|518.9|0
1640952540000|2021-12-31 12:09:00|520.37|518.77|520.74|519.14|520.74|519.14|520.37|518.77|0
1640952560000|2021-12-31 12:09:20|520.5|518.9|520.5|518.9|520.5|518.9|520.5|518.9|0
1640952570000|2021-12-31 12:09:30|520.74|519.14|520.5|518.9|520.74|519.14|520.5|518.9|0
1640952600000|2021-12-31 12:10:00|520.26|518.66|521.18|519.58|521.18|519.58|520.26|518.66|0
1640952610000|2021-12-31 12:10:10|521.42|519.82|521.42|519.82|521.42|519.82|521.42|519.82|0
1640952630000|2021-12-31 12:10:30|521.18|519.58|521.18|519.58|521.18|519.58|521.18|519.58|0
1640952640000|2021-12-31 12:10:40|521.42|519.82|522.15|520.55|522.15|520.55|521.42|519.82|0
1640952650000|2021-12-31 12:10:50|522.26|520.66|522.26|520.66|522.39|520.79|522.26|520.66|0
1640952660000|2021-12-31 12:11:00|522.15|520.55|522.26|520.66|522.26|520.66|522.15|520.55|0
1640952670000|2021-12-31 12:11:10|522.63|521.03|522.39|520.79|522.63|521.03|522.39|520.79|0
1640952680000|2021-12-31 12:11:20|522.63|521.03|522.39|520.79|522.63|521.03|522.39|520.79|0
1640952700000|2021-12-31 12:11:40|522.63|521.03|522.5|520.9|522.63|521.03|522.5|520.9|0
1640952710000|2021-12-31 12:11:50|522.39|520.79|522.39|520.79|522.39|520.79|522.39|520.79|0
1640952720000|2021-12-31 12:12:00|522.63|521.03|522.39|520.79|522.63|521.03|522.39|520.79|0
1640952730000|2021-12-31 12:12:10|522.63|521.03|522.63|521.03|522.63|521.03|522.63|521.03|0
1640952740000|2021-12-31 12:12:20|522.39|520.79|522.63|521.03|522.63|521.03|522.39|520.79|0
1640952770000|2021-12-31 12:12:50|522.87|521.27|522.87|521.27|522.87|521.27|522.87|521.27|0
1640952780000|2021-12-31 12:13:00|523.11|521.51|523.59|521.99|523.59|521.99|522.87|521.27|0
1640952800000|2021-12-31 12:13:20|523.83|522.23|523.11|521.51|523.83|522.23|523.11|521.51|0
1640952810000|2021-12-31 12:13:30|522.87|521.27|523.11|521.51|523.11|521.51|522.87|521.27|0
1640952830000|2021-12-31 12:13:50|523.35|521.75|523.35|521.75|523.35|521.75|523.35|521.75|0
1640952840000|2021-12-31 12:14:00|522.87|521.27|523.11|521.51|523.11|521.51|522.87|521.27|0
1640952860000|2021-12-31 12:14:20|523.35|521.75|523.35|521.75|523.35|521.75|523.35|521.75|0
1640952870000|2021-12-31 12:14:30|523.11|521.51|522.98|521.38|523.11|521.51|522.98|521.38|0
1640952880000|2021-12-31 12:14:40|523.11|521.51|523.11|521.51|523.11|521.51|523.11|521.51|0
1640952890000|2021-12-31 12:14:50|523.35|521.75|523.11|521.51|523.35|521.75|523.11|521.51|0
1640952910000|2021-12-31 12:15:10|523.59|521.99|523.59|521.99|523.59|521.99|523.59|521.99|0
1640952920000|2021-12-31 12:15:20|523.35|521.75|523.59|521.99|523.59|521.99|523.35|521.75|0
1640952930000|2021-12-31 12:15:30|523.47|521.87|523.35|521.75|523.47|521.87|523.35|521.75|0
1640952940000|2021-12-31 12:15:40|523.47|521.87|524.19|522.59|524.31|522.71|523.47|521.87|0
1640952950000|2021-12-31 12:15:50|524.31|522.71|524.56|522.96|524.56|522.96|524.31|522.71|0
1640952960000|2021-12-31 12:16:00|524.31|522.71|524.31|522.71|524.31|522.71|524.31|522.71|0
1640952980000|2021-12-31 12:16:20|524.07|522.47|524.07|522.47|524.07|522.47|524.07|522.47|0
1640952990000|2021-12-31 12:16:30|523.83|522.23|523.83|522.23|523.83|522.23|523.83|522.23|0
1640953000000|2021-12-31 12:16:40|524.07|522.47|524.07|522.47|524.07|522.47|524.07|522.47|0
1640953010000|2021-12-31 12:16:50|523.95|522.35|524.07|522.47|524.07|522.47|523.95|522.35|0
1640953020000|2021-12-31 12:17:00|523.83|522.23|523.95|522.35|523.95|522.35|523.83|522.23|0
1640953030000|2021-12-31 12:17:10|523.83|522.23|523.83|522.23|523.83|522.23|523.83|522.23|0
1640953050000|2021-12-31 12:17:30|524.07|522.47|523.83|522.23|524.07|522.47|523.83|522.23|0
1640953060000|2021-12-31 12:17:40|523.59|521.99|523.59|521.99|523.59|521.99|523.59|521.99|0
1640953080000|2021-12-31 12:18:00|523.83|522.23|523.83|522.23|523.83|522.23|523.83|522.23|0
1640953100000|2021-12-31 12:18:20|524.07|522.47|524.07|522.47|524.07|522.47|524.07|522.47|0
1640953130000|2021-12-31 12:18:50|524.31|522.71|524.55|522.95|524.55|522.95|524.31|522.71|0
1640953140000|2021-12-31 12:19:00|524.31|522.71|524.55|522.95|524.55|522.95|524.31|522.71|0
1640953150000|2021-12-31 12:19:10|524.8|523.2|524.8|523.2|524.8|523.2|524.8|523.2|0
1640953160000|2021-12-31 12:19:20|524.55|522.95|524.8|523.2|524.8|523.2|524.55|522.95|0
1640953180000|2021-12-31 12:19:40|525.04|523.44|525.04|523.44|525.04|523.44|525.04|523.44|0
1640953190000|2021-12-31 12:19:50|524.8|523.2|524.8|523.2|524.8|523.2|524.8|523.2|0
1640953210000|2021-12-31 12:20:10|524.55|522.95|524.31|522.71|524.55|522.95|524.31|522.71|0
1640953220000|2021-12-31 12:20:20|524.55|522.95|524.55|522.95|524.55|522.95|524.55|522.95|0
1640953230000|2021-12-31 12:20:30|524.8|523.2|524.8|523.2|524.8|523.2|524.8|523.2|0
1640953260000|2021-12-31 12:21:00|524.79|523.19|524.55|522.95|524.79|523.19|524.55|522.95|0
1640953270000|2021-12-31 12:21:10|524.31|522.71|524.31|522.71|524.31|522.71|524.31|522.71|0
1640953290000|2021-12-31 12:21:30|524.55|522.95|524.31|522.71|524.55|522.95|524.31|522.71|0
1640953310000|2021-12-31 12:21:50|524.55|522.95|524.55|522.95|524.55|522.95|524.55|522.95|0
1640953320000|2021-12-31 12:22:00|524.31|522.71|524.43|522.83|524.43|522.83|524.31|522.71|0
1640953330000|2021-12-31 12:22:10|524.31|522.71|524.31|522.71|524.31|522.71|524.31|522.71|0
1640953350000|2021-12-31 12:22:30|524.55|522.95|524.55|522.95|524.55|522.95|524.55|522.95|0
1640953360000|2021-12-31 12:22:40|524.79|523.19|525.04|523.44|525.04|523.44|524.79|523.19|0
1640953370000|2021-12-31 12:22:50|525.15|523.55|525.52|523.92|525.52|523.92|525.15|523.55|0
1640953380000|2021-12-31 12:23:00|525.28|523.68|525.28|523.68|525.28|523.68|525.28|523.68|0
1640953390000|2021-12-31 12:23:10|525.52|523.92|525.52|523.92|525.52|523.92|525.52|523.92|0
1640953400000|2021-12-31 12:23:20|525.76|524.16|525.52|523.92|526|524.4|525.52|523.92|0
1640953420000|2021-12-31 12:23:40|525.28|523.68|525.28|523.68|525.52|523.92|525.28|523.68|0
1640953440000|2021-12-31 12:24:00|525.52|523.92|525.52|523.92|525.52|523.92|525.52|523.92|0
1640953460000|2021-12-31 12:24:20|525.76|524.16|526.24|524.64|526.24|524.64|525.76|524.16|0
1640953470000|2021-12-31 12:24:30|526|524.4|526|524.4|526|524.4|526|524.4|0
1640953480000|2021-12-31 12:24:40|526.24|524.64|526.24|524.64|526.24|524.64|526.24|524.64|0
1640953490000|2021-12-31 12:24:50|526.48|524.88|526.48|524.88|526.48|524.88|526.48|524.88|0
1640953510000|2021-12-31 12:25:10|526.24|524.64|526.48|524.88|526.72|525.12|526.24|524.64|0
1640953520000|2021-12-31 12:25:20|526.72|525.12|526.48|524.88|526.72|525.12|526.48|524.88|0
1640953530000|2021-12-31 12:25:30|526.72|525.12|526.72|525.12|526.72|525.12|526.72|525.12|0
1640953540000|2021-12-31 12:25:40|526.48|524.88|526|524.4|526.48|524.88|526|524.4|0
1640953570000|2021-12-31 12:26:10|526.24|524.64|526.24|524.64|526.24|524.64|526.24|524.64|0
1640953590000|2021-12-31 12:26:30|526|524.4|526.24|524.64|526.24|524.64|526|524.4|0
1640953600000|2021-12-31 12:26:40|526|524.4|526|524.4|526|524.4|526|524.4|0
1640953610000|2021-12-31 12:26:50|526.48|524.88|526.48|524.88|526.48|524.88|526.48|524.88|0
1640953620000|2021-12-31 12:27:00|526.6|525|526.96|525.36|526.96|525.36|526.6|525|0
1640953630000|2021-12-31 12:27:10|527.21|525.61|527.21|525.61|527.21|525.61|527.21|525.61|0
1640953640000|2021-12-31 12:27:20|526.96|525.36|527.45|525.85|527.45|525.85|526.96|525.36|0
1640953650000|2021-12-31 12:27:30|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953660000|2021-12-31 12:27:40|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953680000|2021-12-31 12:28:00|527.21|525.61|527.56|525.96|527.56|525.96|527.21|525.61|0
1640953690000|2021-12-31 12:28:10|527.45|525.85|527.45|525.85|527.45|525.85|527.32|525.72|0
1640953700000|2021-12-31 12:28:20|527.56|525.96|527.45|525.85|527.56|525.96|527.45|525.85|0
1640953710000|2021-12-31 12:28:30|527.21|525.61|527.45|525.85|527.45|525.85|527.21|525.61|0
1640953720000|2021-12-31 12:28:40|527.21|525.61|527.21|525.61|527.21|525.61|527.21|525.61|0
1640953730000|2021-12-31 12:28:50|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953740000|2021-12-31 12:29:00|527.69|526.09|527.69|526.09|527.69|526.09|527.45|525.85|0
1640953750000|2021-12-31 12:29:10|527.45|525.85|527.21|525.61|527.45|525.85|527.21|525.61|0
1640953760000|2021-12-31 12:29:20|527.08|525.48|527.21|525.61|527.21|525.61|527.08|525.48|0
1640953770000|2021-12-31 12:29:30|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953790000|2021-12-31 12:29:50|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953810000|2021-12-31 12:30:10|527.8|526.2|528.17|526.57|528.17|526.57|527.8|526.2|0
1640953820000|2021-12-31 12:30:20|527.93|526.33|528.17|526.57|528.17|526.57|527.93|526.33|0
1640953830000|2021-12-31 12:30:30|527.93|526.33|527.93|526.33|527.93|526.33|527.93|526.33|0
1640953840000|2021-12-31 12:30:40|528.17|526.57|528.17|526.57|528.17|526.57|528.17|526.57|0
1640953850000|2021-12-31 12:30:50|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953860000|2021-12-31 12:31:00|527.8|526.2|527.8|526.2|527.8|526.2|527.8|526.2|0
1640953870000|2021-12-31 12:31:10|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953880000|2021-12-31 12:31:20|527.93|526.33|527.45|525.85|527.93|526.33|527.45|525.85|0
1640953900000|2021-12-31 12:31:40|527.69|526.09|527.45|525.85|527.69|526.09|527.32|525.72|0
1640953910000|2021-12-31 12:31:50|527.32|525.72|527.32|525.72|527.45|525.85|527.32|525.72|0
1640953920000|2021-12-31 12:32:00|527.45|525.85|527.69|526.09|527.69|526.09|527.45|525.85|0
1640953930000|2021-12-31 12:32:10|527.45|525.85|527.45|525.85|527.45|525.85|527.45|525.85|0
1640953950000|2021-12-31 12:32:30|527.69|526.09|527.69|526.09|527.69|526.09|527.69|526.09|0
1640953960000|2021-12-31 12:32:40|527.56|525.96|527.69|526.09|527.69|526.09|527.56|525.96|0
1640953970000|2021-12-31 12:32:50|527.93|526.33|527.93|526.33|527.93|526.33|527.93|526.33|0
1640953980000|2021-12-31 12:33:00|527.8|526.2|527.93|526.33|527.93|526.33|527.8|526.2|0
1640953990000|2021-12-31 12:33:10|528.17|526.57|528.41|526.81|528.41|526.81|528.17|526.57|0
1640954000000|2021-12-31 12:33:20|528.29|526.69|528.29|526.69|528.41|526.81|528.29|526.69|0
1640954010000|2021-12-31 12:33:30|528.41|526.81|528.41|526.81|528.41|526.81|528.41|526.81|0
1640954020000|2021-12-31 12:33:40|528.17|526.57|528.17|526.57|528.17|526.57|528.17|526.57|0
1640954030000|2021-12-31 12:33:50|528.41|526.81|528.17|526.57|528.41|526.81|528.17|526.57|0
1640954070000|2021-12-31 12:34:30|528.41|526.81|528.41|526.81|528.41|526.81|528.41|526.81|0
1640954080000|2021-12-31 12:34:40|528.29|526.69|528.17|526.57|528.29|526.69|527.93|526.33|0
1640954090000|2021-12-31 12:34:50|527.93|526.33|527.93|526.33|527.93|526.33|527.93|526.33|0
1640954120000|2021-12-31 12:35:20|527.8|526.2|527.69|526.09|527.8|526.2|527.69|526.09|0
1640954140000|2021-12-31 12:35:40|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954150000|2021-12-31 12:35:50|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640954180000|2021-12-31 12:36:20|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954190000|2021-12-31 12:36:30|527.27|525.67|527.27|525.67|527.39|525.79|527.27|525.67|0
1640954200000|2021-12-31 12:36:40|527.39|525.79|527.27|525.67|527.39|525.79|527.27|525.67|0
1640954220000|2021-12-31 12:37:00|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954240000|2021-12-31 12:37:20|527.63|526.03|527.76|526.16|527.76|526.16|527.63|526.03|0
1640954250000|2021-12-31 12:37:30|527.63|526.03|527.63|526.03|527.63|526.03|527.63|526.03|0
1640954260000|2021-12-31 12:37:40|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954270000|2021-12-31 12:37:50|527.76|526.16|527.76|526.16|527.76|526.16|527.63|526.03|0
1640954300000|2021-12-31 12:38:20|527.75|526.15|527.75|526.15|527.75|526.15|527.75|526.15|0
1640954310000|2021-12-31 12:38:30|528|526.4|527.75|526.15|528|526.4|527.75|526.15|0
1640954320000|2021-12-31 12:38:40|527.51|525.91|527.39|525.79|527.51|525.91|527.39|525.79|0
1640954330000|2021-12-31 12:38:50|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640954340000|2021-12-31 12:39:00|527.39|525.79|527.39|525.79|527.39|525.79|527.39|525.79|0
1640954350000|2021-12-31 12:39:10|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954360000|2021-12-31 12:39:20|527.27|525.67|527.27|525.67|527.27|525.67|527.27|525.67|0
1640954380000|2021-12-31 12:39:40|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954400000|2021-12-31 12:40:00|527.39|525.79|527.51|525.91|527.51|525.91|527.39|525.79|0
1640954430000|2021-12-31 12:40:30|527.75|526.15|527.75|526.15|527.75|526.15|527.75|526.15|0
1640954450000|2021-12-31 12:40:50|527.51|525.91|527.51|525.91|527.51|525.91|527.51|525.91|0
1640954460000|2021-12-31 12:41:00|527.75|526.15|527.75|526.15|527.75|526.15|527.75|526.15|0
1640954480000|2021-12-31 12:41:20|527.63|526.03|527.75|526.15|527.75|526.15|527.63|526.03|0
1640954520000|2021-12-31 12:42:00|528|526.4|528.24|526.64|528.24|526.64|528|526.4|0
1640954550000|2021-12-31 12:42:30|528|526.4|528.24|526.64|528.24|526.64|528|526.4|0
1640954570000|2021-12-31 12:42:50|528.48|526.88|528.48|526.88|528.48|526.88|528.48|526.88|0
1640954580000|2021-12-31 12:43:00|528.72|527.12|528.96|527.36|528.96|527.36|528.72|527.12|0
1640954590000|2021-12-31 12:43:10|529.2|527.6|529.45|527.85|529.45|527.85|529.2|527.6|0
1640954600000|2021-12-31 12:43:20|529.69|528.09|529.93|528.33|529.93|528.33|529.69|528.09|0
1640954610000|2021-12-31 12:43:30|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1640954620000|2021-12-31 12:43:40|529.93|528.33|529.93|528.33|530.05|528.45|529.93|528.33|0
1640954630000|2021-12-31 12:43:50|530.05|528.45|530.17|528.57|530.17|528.57|529.93|528.33|0
1640954640000|2021-12-31 12:44:00|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640954660000|2021-12-31 12:44:20|530.17|528.57|530.41|528.81|530.41|528.81|530.17|528.57|0
1640954670000|2021-12-31 12:44:30|530.53|528.93|530.65|529.05|530.65|529.05|530.53|528.93|0
1640954680000|2021-12-31 12:44:40|530.41|528.81|530.41|528.81|530.65|529.05|530.41|528.81|0
1640954710000|2021-12-31 12:45:10|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640954720000|2021-12-31 12:45:20|530.41|528.81|530.41|528.81|530.53|528.93|530.41|528.81|0
1640954740000|2021-12-31 12:45:40|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640954770000|2021-12-31 12:46:10|530.77|529.17|530.65|529.05|530.77|529.17|530.65|529.05|0
1640954780000|2021-12-31 12:46:20|530.9|529.3|530.65|529.05|530.9|529.3|530.65|529.05|0
1640954790000|2021-12-31 12:46:30|530.17|528.57|530.41|528.81|530.41|528.81|530.17|528.57|0
1640954840000|2021-12-31 12:47:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640954850000|2021-12-31 12:47:30|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640954860000|2021-12-31 12:47:40|530.29|528.69|530.17|528.57|530.29|528.69|530.17|528.57|0
1640954870000|2021-12-31 12:47:50|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640954890000|2021-12-31 12:48:10|530.65|529.05|530.41|528.81|530.65|529.05|530.41|528.81|0
1640954920000|2021-12-31 12:48:40|530.17|528.57|529.93|528.33|530.17|528.57|529.93|528.33|0
1640954990000|2021-12-31 12:49:50|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955030000|2021-12-31 12:50:30|530.28|528.68|530.41|528.81|530.41|528.81|530.28|528.68|0
1640955050000|2021-12-31 12:50:50|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1640955060000|2021-12-31 12:51:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955090000|2021-12-31 12:51:30|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640955120000|2021-12-31 12:52:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955130000|2021-12-31 12:52:10|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640955150000|2021-12-31 12:52:30|530.04|528.44|530.17|528.57|530.17|528.57|530.04|528.44|0
1640955180000|2021-12-31 12:53:00|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955210000|2021-12-31 12:53:30|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640955240000|2021-12-31 12:54:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955250000|2021-12-31 12:54:10|530.28|528.68|530.17|528.57|530.28|528.68|530.17|528.57|0
1640955260000|2021-12-31 12:54:20|530.41|528.81|530.65|529.05|530.65|529.05|530.41|528.81|0
1640955280000|2021-12-31 12:54:40|530.89|529.29|530.89|529.29|530.89|529.29|530.89|529.29|0
1640955300000|2021-12-31 12:55:00|530.65|529.05|530.89|529.29|530.89|529.29|530.65|529.05|0
1640955310000|2021-12-31 12:55:10|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640955320000|2021-12-31 12:55:20|531.38|529.78|531.13|529.53|531.38|529.78|531.13|529.53|0
1640955330000|2021-12-31 12:55:30|530.89|529.29|530.89|529.29|530.89|529.29|530.89|529.29|0
1640955350000|2021-12-31 12:55:50|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955360000|2021-12-31 12:56:00|530.41|528.81|530.52|528.92|530.52|528.92|530.41|528.81|0
1640955370000|2021-12-31 12:56:10|530.41|528.81|530.89|529.29|530.89|529.29|530.41|528.81|0
1640955390000|2021-12-31 12:56:30|531.13|529.53|531.13|529.53|531.13|529.53|531.13|529.53|0
1640955410000|2021-12-31 12:56:50|530.89|529.29|530.65|529.05|530.89|529.29|530.65|529.05|0
1640955420000|2021-12-31 12:57:00|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1640955430000|2021-12-31 12:57:10|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955450000|2021-12-31 12:57:30|530.89|529.29|530.89|529.29|530.89|529.29|530.89|529.29|0
1640955460000|2021-12-31 12:57:40|530.65|529.05|530.52|528.92|530.65|529.05|530.52|528.92|0
1640955470000|2021-12-31 12:57:50|530.41|528.81|530.17|528.57|530.41|528.81|530.17|528.57|0
1640955490000|2021-12-31 12:58:10|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640955500000|2021-12-31 12:58:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955510000|2021-12-31 12:58:30|530.41|528.81|530.65|529.05|530.65|529.05|530.41|528.81|0
1640955520000|2021-12-31 12:58:40|530.52|528.92|530.41|528.81|530.52|528.92|530.41|528.81|0
1640955530000|2021-12-31 12:58:50|530.52|528.92|530.52|528.92|530.52|528.92|530.52|528.92|0
1640955540000|2021-12-31 12:59:00|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1640955550000|2021-12-31 12:59:10|530.41|528.81|530.28|528.68|530.41|528.81|530.28|528.68|0
1640955560000|2021-12-31 12:59:20|530.17|528.57|529.92|528.32|530.17|528.57|529.92|528.32|0
1640955570000|2021-12-31 12:59:30|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955600000|2021-12-31 13:00:00|530.41|528.81|529.92|528.32|530.41|528.81|529.92|528.32|0
1640955610000|2021-12-31 13:00:10|530.17|528.57|529.92|528.32|530.17|528.57|529.92|528.32|0
1640955620000|2021-12-31 13:00:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640955630000|2021-12-31 13:00:30|530.16|528.56|529.92|528.32|530.16|528.56|529.92|528.32|0
1640955640000|2021-12-31 13:00:40|530.16|528.56|530.16|528.56|530.16|528.56|530.16|528.56|0
1640955650000|2021-12-31 13:00:50|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640955660000|2021-12-31 13:01:00|530.16|528.56|529.92|528.32|530.16|528.56|529.92|528.32|0
1640955670000|2021-12-31 13:01:10|529.68|528.08|529.68|528.08|529.92|528.32|529.68|528.08|0
1640955680000|2021-12-31 13:01:20|529.8|528.2|529.92|528.32|529.92|528.32|529.8|528.2|0
1640955690000|2021-12-31 13:01:30|529.8|528.2|529.92|528.32|529.92|528.32|529.8|528.2|0
1640955700000|2021-12-31 13:01:40|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1640955710000|2021-12-31 13:01:50|529.44|527.84|529.2|527.6|529.44|527.84|529.2|527.6|0
1640955730000|2021-12-31 13:02:10|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1640955740000|2021-12-31 13:02:20|529.07|527.47|529.2|527.6|529.2|527.6|529.07|527.47|0
1640955750000|2021-12-31 13:02:30|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640955780000|2021-12-31 13:03:00|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640955790000|2021-12-31 13:03:10|528.95|527.35|529.2|527.6|529.2|527.6|528.95|527.35|0
1640955810000|2021-12-31 13:03:30|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640955820000|2021-12-31 13:03:40|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640955840000|2021-12-31 13:04:00|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640955860000|2021-12-31 13:04:20|530.16|528.56|530.16|528.56|530.16|528.56|530.16|528.56|0
1640955870000|2021-12-31 13:04:30|529.92|528.32|529.68|528.08|529.92|528.32|529.44|527.84|0
1640955890000|2021-12-31 13:04:50|529.92|528.32|529.68|528.08|529.92|528.32|529.68|528.08|0
1640955900000|2021-12-31 13:05:00|529.2|527.6|529.44|527.84|529.44|527.84|529.2|527.6|0
1640955910000|2021-12-31 13:05:10|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640955920000|2021-12-31 13:05:20|529.44|527.84|529.44|527.84|529.44|527.84|529.44|527.84|0
1640955950000|2021-12-31 13:05:50|529.31|527.71|529.2|527.6|529.31|527.71|529.2|527.6|0
1640955960000|2021-12-31 13:06:00|529.31|527.71|529.55|527.95|529.68|528.08|529.31|527.71|0
1640955970000|2021-12-31 13:06:10|529.68|528.08|529.68|528.08|529.92|528.32|529.68|528.08|0
1640955980000|2021-12-31 13:06:20|529.55|527.95|529.44|527.84|529.68|528.08|529.44|527.84|0
1640955990000|2021-12-31 13:06:30|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640956000000|2021-12-31 13:06:40|529.31|527.71|529.2|527.6|529.31|527.71|529.2|527.6|0
1640956010000|2021-12-31 13:06:50|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956020000|2021-12-31 13:07:00|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1640956030000|2021-12-31 13:07:10|528.47|526.87|528.71|527.11|528.71|527.11|528.47|526.87|0
1640956040000|2021-12-31 13:07:20|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956050000|2021-12-31 13:07:30|528.83|527.23|528.83|527.23|528.83|527.23|528.83|527.23|0
1640956060000|2021-12-31 13:07:40|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956100000|2021-12-31 13:08:20|529.07|527.47|528.95|527.35|529.19|527.59|528.95|527.35|0
1640956140000|2021-12-31 13:09:00|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956150000|2021-12-31 13:09:10|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956160000|2021-12-31 13:09:20|528.71|527.11|528.95|527.35|528.95|527.35|528.71|527.11|0
1640956180000|2021-12-31 13:09:40|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956200000|2021-12-31 13:10:00|529.44|527.84|529.68|528.08|529.68|528.08|529.44|527.84|0
1640956210000|2021-12-31 13:10:10|529.92|528.32|529.44|527.84|529.92|528.32|529.44|527.84|0
1640956220000|2021-12-31 13:10:20|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1640956230000|2021-12-31 13:10:30|529.44|527.84|529.92|528.32|529.92|528.32|529.44|527.84|0
1640956240000|2021-12-31 13:10:40|530.16|528.56|529.92|528.32|530.4|528.8|529.92|528.32|0
1640956250000|2021-12-31 13:10:50|530.04|528.44|529.44|527.84|530.04|528.44|529.44|527.84|0
1640956260000|2021-12-31 13:11:00|529.92|528.32|530.16|528.56|530.4|528.8|529.92|528.32|0
1640956270000|2021-12-31 13:11:10|530.28|528.68|530.16|528.56|530.28|528.68|530.16|528.56|0
1640956280000|2021-12-31 13:11:20|530.04|528.44|530.04|528.44|530.04|528.44|529.92|528.32|0
1640956290000|2021-12-31 13:11:30|529.92|528.32|529.79|528.19|529.92|528.32|529.79|528.19|0
1640956300000|2021-12-31 13:11:40|529.68|528.08|529.68|528.08|529.79|528.19|529.55|527.95|0
1640956310000|2021-12-31 13:11:50|529.55|527.95|529.68|528.08|529.68|528.08|529.55|527.95|0
1640956320000|2021-12-31 13:12:00|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956330000|2021-12-31 13:12:10|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640956340000|2021-12-31 13:12:20|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956350000|2021-12-31 13:12:30|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1640956360000|2021-12-31 13:12:40|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956370000|2021-12-31 13:12:50|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640956380000|2021-12-31 13:13:00|529.68|528.08|529.79|528.19|530.16|528.56|529.68|528.08|0
1640956390000|2021-12-31 13:13:10|529.92|528.32|529.43|527.83|529.92|528.32|529.43|527.83|0
1640956400000|2021-12-31 13:13:20|529.68|528.08|529.55|527.95|529.68|528.08|529.55|527.95|0
1640956410000|2021-12-31 13:13:30|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956420000|2021-12-31 13:13:40|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956430000|2021-12-31 13:13:50|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956440000|2021-12-31 13:14:00|529.31|527.71|529.43|527.83|529.43|527.83|529.31|527.71|0
1640956450000|2021-12-31 13:14:10|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956460000|2021-12-31 13:14:20|529.31|527.71|529.19|527.59|529.31|527.71|529.19|527.59|0
1640956480000|2021-12-31 13:14:40|529.07|527.47|529.19|527.59|529.19|527.59|529.07|527.47|0
1640956490000|2021-12-31 13:14:50|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1640956500000|2021-12-31 13:15:00|529.07|527.47|529.19|527.59|529.19|527.59|529.07|527.47|0
1640956510000|2021-12-31 13:15:10|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640956520000|2021-12-31 13:15:20|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1640956530000|2021-12-31 13:15:30|529.07|527.47|528.95|527.35|529.19|527.59|528.95|527.35|0
1640956540000|2021-12-31 13:15:40|529.07|527.47|529.19|527.59|529.19|527.59|529.07|527.47|0
1640956550000|2021-12-31 13:15:50|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956560000|2021-12-31 13:16:00|529.19|527.59|528.95|527.35|529.19|527.59|528.95|527.35|0
1640956580000|2021-12-31 13:16:20|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956590000|2021-12-31 13:16:30|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640956600000|2021-12-31 13:16:40|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1640956630000|2021-12-31 13:17:10|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1640956640000|2021-12-31 13:17:20|529.43|527.83|529.67|528.07|529.67|528.07|529.43|527.83|0
1640956650000|2021-12-31 13:17:30|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956670000|2021-12-31 13:17:50|530.16|528.56|529.92|528.32|530.16|528.56|529.92|528.32|0
1640956680000|2021-12-31 13:18:00|530.03|528.43|530.16|528.56|530.16|528.56|530.03|528.43|0
1640956690000|2021-12-31 13:18:10|530.03|528.43|530.16|528.56|530.16|528.56|530.03|528.43|0
1640956710000|2021-12-31 13:18:30|529.92|528.32|529.67|528.07|529.92|528.32|529.67|528.07|0
1640956720000|2021-12-31 13:18:40|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956730000|2021-12-31 13:18:50|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956740000|2021-12-31 13:19:00|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956760000|2021-12-31 13:19:20|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956780000|2021-12-31 13:19:40|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1640956790000|2021-12-31 13:19:50|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956800000|2021-12-31 13:20:00|529.92|528.32|529.67|528.07|529.92|528.32|529.67|528.07|0
1640956820000|2021-12-31 13:20:20|529.43|527.83|529.55|527.95|529.55|527.95|529.19|527.59|0
1640956830000|2021-12-31 13:20:30|529.67|528.07|529.55|527.95|529.67|528.07|529.43|527.83|0
1640956840000|2021-12-31 13:20:40|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640956860000|2021-12-31 13:21:00|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1640956890000|2021-12-31 13:21:30|528.95|527.35|529.43|527.83|529.43|527.83|528.95|527.35|0
1640956920000|2021-12-31 13:22:00|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956940000|2021-12-31 13:22:20|529.55|527.95|529.43|527.83|529.67|528.07|529.43|527.83|0
1640956950000|2021-12-31 13:22:30|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640956960000|2021-12-31 13:22:40|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640956970000|2021-12-31 13:22:50|529.67|528.07|529.79|528.19|529.79|528.19|529.67|528.07|0
1640956980000|2021-12-31 13:23:00|529.91|528.31|529.67|528.07|529.91|528.31|529.67|528.07|0
1640956990000|2021-12-31 13:23:10|529.79|528.19|529.91|528.31|529.91|528.31|529.79|528.19|0
1640957000000|2021-12-31 13:23:20|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957020000|2021-12-31 13:23:40|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640957030000|2021-12-31 13:23:50|529.67|528.07|529.43|527.83|529.67|528.07|529.43|527.83|0
1640957040000|2021-12-31 13:24:00|529.55|527.95|529.67|528.07|529.67|528.07|529.55|527.95|0
1640957050000|2021-12-31 13:24:10|529.43|527.83|529.19|527.59|529.43|527.83|529.19|527.59|0
1640957060000|2021-12-31 13:24:20|529.3|527.7|529.3|527.7|529.3|527.7|529.3|527.7|0
1640957070000|2021-12-31 13:24:30|529.43|527.83|529.67|528.07|529.91|528.31|529.43|527.83|0
1640957100000|2021-12-31 13:25:00|529.79|528.19|529.91|528.31|529.91|528.31|529.79|528.19|0
1640957110000|2021-12-31 13:25:10|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957120000|2021-12-31 13:25:20|529.79|528.19|529.79|528.19|529.79|528.19|529.79|528.19|0
1640957130000|2021-12-31 13:25:30|529.67|528.07|529.67|528.07|529.79|528.19|529.67|528.07|0
1640957140000|2021-12-31 13:25:40|529.79|528.19|529.67|528.07|529.79|528.19|529.67|528.07|0
1640957150000|2021-12-31 13:25:50|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957160000|2021-12-31 13:26:00|530.16|528.56|530.03|528.43|530.16|528.56|530.03|528.43|0
1640957170000|2021-12-31 13:26:10|530.16|528.56|530.16|528.56|530.16|528.56|529.91|528.31|0
1640957220000|2021-12-31 13:27:00|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957230000|2021-12-31 13:27:10|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957240000|2021-12-31 13:27:20|529.91|528.31|530.16|528.56|530.16|528.56|529.91|528.31|0
1640957250000|2021-12-31 13:27:30|530.03|528.43|530.16|528.56|530.16|528.56|530.03|528.43|0
1640957260000|2021-12-31 13:27:40|529.91|528.31|529.91|528.31|530.03|528.43|529.91|528.31|0
1640957280000|2021-12-31 13:28:00|530.03|528.43|530.15|528.55|530.15|528.55|530.03|528.43|0
1640957310000|2021-12-31 13:28:30|529.91|528.31|530.03|528.43|530.03|528.43|529.91|528.31|0
1640957320000|2021-12-31 13:28:40|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957330000|2021-12-31 13:28:50|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640957340000|2021-12-31 13:29:00|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640957350000|2021-12-31 13:29:10|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640957360000|2021-12-31 13:29:20|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957370000|2021-12-31 13:29:30|529.91|528.31|529.79|528.19|529.91|528.31|529.79|528.19|0
1640957380000|2021-12-31 13:29:40|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957400000|2021-12-31 13:30:00|530.15|528.55|529.79|528.19|530.15|528.55|529.79|528.19|0
1640957410000|2021-12-31 13:30:10|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957440000|2021-12-31 13:30:40|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640957460000|2021-12-31 13:31:00|529.91|528.31|529.67|528.07|529.91|528.31|529.67|528.07|0
1640957470000|2021-12-31 13:31:10|529.79|528.19|530.15|528.55|530.15|528.55|529.79|528.19|0
1640957510000|2021-12-31 13:31:50|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957520000|2021-12-31 13:32:00|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640957530000|2021-12-31 13:32:10|529.91|528.31|530.15|528.55|530.15|528.55|529.91|528.31|0
1640957540000|2021-12-31 13:32:20|530.03|528.43|530.15|528.55|530.15|528.55|530.03|528.43|0
1640957600000|2021-12-31 13:33:20|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640957610000|2021-12-31 13:33:30|530.03|528.43|529.91|528.31|530.03|528.43|529.91|528.31|0
1640957630000|2021-12-31 13:33:50|530.03|528.43|529.91|528.31|530.03|528.43|529.91|528.31|0
1640957640000|2021-12-31 13:34:00|530.03|528.43|530.15|528.55|530.15|528.55|529.91|528.31|0
1640957660000|2021-12-31 13:34:20|530.03|528.43|530.03|528.43|530.03|528.43|530.03|528.43|0
1640957670000|2021-12-31 13:34:30|530.15|528.55|529.91|528.31|530.15|528.55|529.91|528.31|0
1640957680000|2021-12-31 13:34:40|530.03|528.43|530.15|528.55|530.15|528.55|530.03|528.43|0
1640957690000|2021-12-31 13:34:50|529.67|528.07|529.67|528.07|529.67|528.07|529.43|527.83|0
1640957700000|2021-12-31 13:35:00|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640957710000|2021-12-31 13:35:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640957720000|2021-12-31 13:35:20|528.94|527.34|528.94|527.34|528.94|527.34|528.94|527.34|0
1640957730000|2021-12-31 13:35:30|529.18|527.58|529.43|527.83|529.43|527.83|529.18|527.58|0
1640957760000|2021-12-31 13:36:00|529.54|527.94|529.91|528.31|529.91|528.31|529.54|527.94|0
1640957770000|2021-12-31 13:36:10|529.78|528.18|529.91|528.31|529.91|528.31|529.78|528.18|0
1640957790000|2021-12-31 13:36:30|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640957810000|2021-12-31 13:36:50|530.39|528.79|530.15|528.55|530.39|528.79|530.15|528.55|0
1640957820000|2021-12-31 13:37:00|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640957830000|2021-12-31 13:37:10|530.88|529.28|531.85|530.25|531.85|530.25|530.88|529.28|0
1640957840000|2021-12-31 13:37:20|531.6|530|531.6|530|531.6|530|531.6|530|0
1640957850000|2021-12-31 13:37:30|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1640957860000|2021-12-31 13:37:40|531.6|530|531.6|530|531.6|530|531.6|530|0
1640957870000|2021-12-31 13:37:50|531.72|530.12|531.85|530.25|531.85|530.25|531.72|530.12|0
1640957880000|2021-12-31 13:38:00|532.09|530.49|532.33|530.73|532.33|530.73|532.09|530.49|0
1640957890000|2021-12-31 13:38:10|532.57|530.97|532.57|530.97|532.57|530.97|532.57|530.97|0
1640957900000|2021-12-31 13:38:20|532.33|530.73|532.33|530.73|532.33|530.73|532.33|530.73|0
1640957920000|2021-12-31 13:38:40|532.57|530.97|532.33|530.73|532.57|530.97|532.33|530.73|0
1640957950000|2021-12-31 13:39:10|532.09|530.49|532.09|530.49|532.09|530.49|532.09|530.49|0
1640957970000|2021-12-31 13:39:30|531.6|530|531.6|530|531.6|530|531.6|530|0
1640957980000|2021-12-31 13:39:40|531.84|530.24|531.84|530.24|531.84|530.24|531.84|530.24|0
1640957990000|2021-12-31 13:39:50|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958000000|2021-12-31 13:40:00|531.48|529.88|531.48|529.88|531.48|529.88|531.36|529.76|0
1640958010000|2021-12-31 13:40:10|531.6|530|531.6|530|531.6|530|531.36|529.76|0
1640958020000|2021-12-31 13:40:20|531.36|529.76|530.88|529.28|531.36|529.76|530.88|529.28|0
1640958080000|2021-12-31 13:41:20|530.75|529.15|530.88|529.28|530.88|529.28|530.75|529.15|0
1640958090000|2021-12-31 13:41:30|530.75|529.15|530.88|529.28|530.88|529.28|530.75|529.15|0
1640958100000|2021-12-31 13:41:40|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958110000|2021-12-31 13:41:50|530.88|529.28|530.88|529.28|530.88|529.28|530.88|529.28|0
1640958140000|2021-12-31 13:42:20|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958160000|2021-12-31 13:42:40|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958220000|2021-12-31 13:43:40|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958230000|2021-12-31 13:43:50|530.87|529.27|530.87|529.27|530.87|529.27|530.63|529.03|0
1640958240000|2021-12-31 13:44:00|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958260000|2021-12-31 13:44:20|531.36|529.76|531.36|529.76|531.36|529.76|531.36|529.76|0
1640958270000|2021-12-31 13:44:30|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958290000|2021-12-31 13:44:50|532.08|530.48|531.84|530.24|532.08|530.48|531.84|530.24|0
1640958300000|2021-12-31 13:45:00|531.6|530|531.6|530|531.6|530|531.6|530|0
1640958320000|2021-12-31 13:45:20|531.84|530.24|531.84|530.24|531.84|530.24|531.84|530.24|0
1640958330000|2021-12-31 13:45:30|531.6|530|531.6|530|531.6|530|531.6|530|0
1640958350000|2021-12-31 13:45:50|531.36|529.76|531.12|529.52|531.36|529.76|531.12|529.52|0
1640958360000|2021-12-31 13:46:00|530.99|529.39|530.99|529.39|530.99|529.39|530.99|529.39|0
1640958370000|2021-12-31 13:46:10|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958380000|2021-12-31 13:46:20|531.23|529.63|531.36|529.76|531.36|529.76|531.23|529.63|0
1640958390000|2021-12-31 13:46:30|531.12|529.52|531.12|529.52|531.12|529.52|531.12|529.52|0
1640958400000|2021-12-31 13:46:40|530.87|529.27|531.12|529.52|531.12|529.52|530.87|529.27|0
1640958430000|2021-12-31 13:47:10|531.36|529.76|531.12|529.52|531.36|529.76|531.12|529.52|0
1640958440000|2021-12-31 13:47:20|531.36|529.76|531.6|530|531.6|530|531.36|529.76|0
1640958450000|2021-12-31 13:47:30|531.72|530.12|531.84|530.24|531.84|530.24|531.6|530|0
1640958460000|2021-12-31 13:47:40|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958490000|2021-12-31 13:48:10|531.6|530|531.36|529.76|531.6|530|531.36|529.76|0
1640958500000|2021-12-31 13:48:20|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640958520000|2021-12-31 13:48:40|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640958540000|2021-12-31 13:49:00|530.75|529.15|530.63|529.03|530.75|529.15|530.63|529.03|0
1640958560000|2021-12-31 13:49:20|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640958580000|2021-12-31 13:49:40|530.15|528.55|530.39|528.79|530.39|528.79|530.15|528.55|0
1640958590000|2021-12-31 13:49:50|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640958600000|2021-12-31 13:50:00|530.15|528.55|529.9|528.3|530.15|528.55|529.9|528.3|0
1640958610000|2021-12-31 13:50:10|530.02|528.42|529.9|528.3|530.02|528.42|529.9|528.3|0
1640958620000|2021-12-31 13:50:20|529.78|528.18|529.9|528.3|529.9|528.3|529.78|528.18|0
1640958640000|2021-12-31 13:50:40|529.78|528.18|529.9|528.3|529.9|528.3|529.78|528.18|0
1640958650000|2021-12-31 13:50:50|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640958660000|2021-12-31 13:51:00|529.66|528.06|529.78|528.18|529.78|528.18|529.66|528.06|0
1640958670000|2021-12-31 13:51:10|529.9|528.3|529.9|528.3|529.9|528.3|529.9|528.3|0
1640958680000|2021-12-31 13:51:20|529.66|528.06|529.66|528.06|529.66|528.06|529.66|528.06|0
1640958690000|2021-12-31 13:51:30|529.42|527.82|528.94|527.34|529.42|527.82|528.94|527.34|0
1640958700000|2021-12-31 13:51:40|529.18|527.58|528.94|527.34|529.18|527.58|528.94|527.34|0
1640958710000|2021-12-31 13:51:50|529.18|527.58|529.42|527.82|529.42|527.82|529.18|527.58|0
1640958720000|2021-12-31 13:52:00|529.18|527.58|530.02|528.42|530.02|528.42|529.18|527.58|0
1640958730000|2021-12-31 13:52:10|529.9|528.3|530.15|528.55|530.15|528.55|529.9|528.3|0
1640958740000|2021-12-31 13:52:20|529.9|528.3|529.9|528.3|529.9|528.3|529.9|528.3|0
1640958750000|2021-12-31 13:52:30|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640958790000|2021-12-31 13:53:10|530.39|528.79|530.87|529.27|530.87|529.27|530.39|528.79|0
1640958800000|2021-12-31 13:53:20|530.99|529.39|531.11|529.51|531.11|529.51|530.99|529.39|0
1640958810000|2021-12-31 13:53:30|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640958820000|2021-12-31 13:53:40|531.11|529.51|531.36|529.76|531.36|529.76|531.11|529.51|0
1640958830000|2021-12-31 13:53:50|531.6|530|531.11|529.51|531.6|530|531.11|529.51|0
1640958840000|2021-12-31 13:54:00|531.36|529.76|531.11|529.51|531.36|529.76|531.11|529.51|0
1640958850000|2021-12-31 13:54:10|531.36|529.76|531.47|529.87|531.47|529.87|531.36|529.76|0
1640958860000|2021-12-31 13:54:20|531.36|529.76|531.36|529.76|531.36|529.76|531.36|529.76|0
1640958870000|2021-12-31 13:54:30|531.35|529.75|531.84|530.24|531.84|530.24|531.11|529.51|0
1640958890000|2021-12-31 13:54:50|531.6|530|531.6|530|531.6|530|531.6|530|0
1640958900000|2021-12-31 13:55:00|531.35|529.75|531.6|530|531.6|530|531.35|529.75|0
1640958920000|2021-12-31 13:55:20|531.84|530.24|531.35|529.75|531.84|530.24|531.35|529.75|0
1640958930000|2021-12-31 13:55:30|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640958940000|2021-12-31 13:55:40|530.87|529.27|530.87|529.27|530.99|529.39|530.87|529.27|0
1640958950000|2021-12-31 13:55:50|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640958960000|2021-12-31 13:56:00|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640958970000|2021-12-31 13:56:10|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640959000000|2021-12-31 13:56:40|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640959040000|2021-12-31 13:57:20|530.63|529.03|530.63|529.03|530.87|529.27|530.63|529.03|0
1640959060000|2021-12-31 13:57:40|530.5|528.9|530.39|528.79|530.5|528.9|530.39|528.79|0
1640959070000|2021-12-31 13:57:50|530.5|528.9|530.63|529.03|530.63|529.03|530.5|528.9|0
1640959090000|2021-12-31 13:58:10|530.39|528.79|530.39|528.79|530.39|528.79|530.39|528.79|0
1640959100000|2021-12-31 13:58:20|530.63|529.03|530.14|528.54|530.63|529.03|530.14|528.54|0
1640959110000|2021-12-31 13:58:30|529.66|528.06|529.9|528.3|529.9|528.3|529.66|528.06|0
1640959120000|2021-12-31 13:58:40|530.14|528.54|529.9|528.3|530.14|528.54|529.9|528.3|0
1640959140000|2021-12-31 13:59:00|529.78|528.18|530.14|528.54|530.14|528.54|529.78|528.18|0
1640959150000|2021-12-31 13:59:10|529.9|528.3|530.14|528.54|530.14|528.54|529.9|528.3|0
1640959160000|2021-12-31 13:59:20|530.02|528.42|529.9|528.3|530.14|528.54|529.9|528.3|0
1640959170000|2021-12-31 13:59:30|529.78|528.18|529.78|528.18|529.78|528.18|529.78|528.18|0
1640959180000|2021-12-31 13:59:40|529.9|528.3|530.14|528.54|530.14|528.54|529.9|528.3|0
1640959190000|2021-12-31 13:59:50|530.02|528.42|529.9|528.3|530.02|528.42|529.9|528.3|0
1640959200000|2021-12-31 14:00:00|530.14|528.54|529.9|528.3|530.14|528.54|529.9|528.3|0
1640959210000|2021-12-31 14:00:10|529.66|528.06|529.66|528.06|529.66|528.06|529.66|528.06|0
1640959220000|2021-12-31 14:00:20|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640959230000|2021-12-31 14:00:30|530.38|528.78|530.38|528.78|530.38|528.78|530.38|528.78|0
1640959240000|2021-12-31 14:00:40|530.63|529.03|530.87|529.27|530.87|529.27|530.63|529.03|0
1640959260000|2021-12-31 14:01:00|531.11|529.51|531.11|529.51|531.11|529.51|530.98|529.38|0
1640959270000|2021-12-31 14:01:10|530.98|529.38|531.11|529.51|531.11|529.51|530.98|529.38|0
1640959280000|2021-12-31 14:01:20|530.87|529.27|531.11|529.51|531.11|529.51|530.87|529.27|0
1640959290000|2021-12-31 14:01:30|531.35|529.75|531.35|529.75|531.35|529.75|531.23|529.63|0
1640959300000|2021-12-31 14:01:40|531.59|529.99|531.35|529.75|531.59|529.99|531.35|529.75|0
1640959320000|2021-12-31 14:02:00|531.47|529.87|531.59|529.99|531.59|529.99|531.35|529.75|0
1640959330000|2021-12-31 14:02:10|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640959380000|2021-12-31 14:03:00|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640959400000|2021-12-31 14:03:20|530.87|529.27|530.87|529.27|530.87|529.27|530.87|529.27|0
1640959440000|2021-12-31 14:04:00|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640959470000|2021-12-31 14:04:30|530.63|529.03|530.63|529.03|530.63|529.03|530.63|529.03|0
1640959500000|2021-12-31 14:05:00|530.87|529.27|531.11|529.51|531.11|529.51|530.87|529.27|0
1640959520000|2021-12-31 14:05:20|531.35|529.75|531.11|529.51|531.35|529.75|531.11|529.51|0
1640959530000|2021-12-31 14:05:30|531.23|529.63|531.11|529.51|531.23|529.63|531.11|529.51|0
1640959540000|2021-12-31 14:05:40|531.23|529.63|531.35|529.75|531.35|529.75|531.23|529.63|0
1640959550000|2021-12-31 14:05:50|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640959560000|2021-12-31 14:06:00|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640959570000|2021-12-31 14:06:10|531.11|529.51|531.35|529.75|531.35|529.75|531.11|529.51|0
1640959580000|2021-12-31 14:06:20|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959590000|2021-12-31 14:06:30|531.71|530.11|531.59|529.99|531.83|530.23|531.59|529.99|0
1640959600000|2021-12-31 14:06:40|531.71|530.11|531.71|530.11|531.71|530.11|531.59|529.99|0
1640959610000|2021-12-31 14:06:50|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959620000|2021-12-31 14:07:00|531.83|530.23|531.59|529.99|531.83|530.23|531.59|529.99|0
1640959630000|2021-12-31 14:07:10|531.83|530.23|531.83|530.23|531.83|530.23|531.83|530.23|0
1640959650000|2021-12-31 14:07:30|531.95|530.35|531.95|530.35|531.95|530.35|531.95|530.35|0
1640959660000|2021-12-31 14:07:40|532.08|530.48|532.08|530.48|532.08|530.48|532.08|530.48|0
1640959690000|2021-12-31 14:08:10|531.83|530.23|531.83|530.23|531.83|530.23|531.83|530.23|0
1640959730000|2021-12-31 14:08:50|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959740000|2021-12-31 14:09:00|531.71|530.11|531.71|530.11|531.83|530.23|531.71|530.11|0
1640959750000|2021-12-31 14:09:10|531.83|530.23|531.59|529.99|531.83|530.23|531.59|529.99|0
1640959760000|2021-12-31 14:09:20|531.71|530.11|531.71|530.11|531.83|530.23|531.71|530.11|0
1640959770000|2021-12-31 14:09:30|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959780000|2021-12-31 14:09:40|531.71|530.11|531.59|529.99|531.71|530.11|531.59|529.99|0
1640959800000|2021-12-31 14:10:00|531.83|530.23|531.83|530.23|531.83|530.23|531.83|530.23|0
1640959810000|2021-12-31 14:10:10|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959820000|2021-12-31 14:10:20|531.83|530.23|531.83|530.23|531.83|530.23|531.59|529.99|0
1640959830000|2021-12-31 14:10:30|531.59|529.99|531.83|530.23|531.83|530.23|531.59|529.99|0
1640959850000|2021-12-31 14:10:50|531.59|529.99|531.83|530.23|531.83|530.23|531.59|529.99|0
1640959870000|2021-12-31 14:11:10|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640959880000|2021-12-31 14:11:20|531.47|529.87|531.46|529.86|531.47|529.87|531.35|529.75|0
1640959890000|2021-12-31 14:11:30|531.59|529.99|531.35|529.75|531.59|529.99|531.35|529.75|0
1640959900000|2021-12-31 14:11:40|531.11|529.51|531.11|529.51|531.35|529.75|531.11|529.51|0
1640959920000|2021-12-31 14:12:00|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640959930000|2021-12-31 14:12:10|531.11|529.51|530.86|529.26|531.11|529.51|530.86|529.26|0
1640959950000|2021-12-31 14:12:30|530.62|529.02|530.62|529.02|530.62|529.02|530.62|529.02|0
1640959960000|2021-12-31 14:12:40|530.86|529.26|531.11|529.51|531.11|529.51|530.86|529.26|0
1640960000000|2021-12-31 14:13:20|530.86|529.26|531.11|529.51|531.11|529.51|530.86|529.26|0
1640960010000|2021-12-31 14:13:30|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640960020000|2021-12-31 14:13:40|530.98|529.38|530.98|529.38|531.11|529.51|530.98|529.38|0
1640960030000|2021-12-31 14:13:50|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640960040000|2021-12-31 14:14:00|531.11|529.51|530.86|529.26|531.11|529.51|530.86|529.26|0
1640960050000|2021-12-31 14:14:10|530.98|529.38|530.86|529.26|530.98|529.38|530.86|529.26|0
1640960060000|2021-12-31 14:14:20|531.11|529.51|530.86|529.26|531.11|529.51|530.86|529.26|0
1640960080000|2021-12-31 14:14:40|530.98|529.38|530.86|529.26|530.98|529.38|530.86|529.26|0
1640960110000|2021-12-31 14:15:10|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640960120000|2021-12-31 14:15:20|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640960130000|2021-12-31 14:15:30|531.59|529.99|531.59|529.99|531.59|529.99|531.59|529.99|0
1640960150000|2021-12-31 14:15:50|531.35|529.75|531.35|529.75|531.35|529.75|531.35|529.75|0
1640960160000|2021-12-31 14:16:00|531.11|529.51|531.11|529.51|531.11|529.51|531.11|529.51|0
1640960180000|2021-12-31 14:16:20|531.35|529.75|531.11|529.51|531.35|529.75|531.11|529.51|0
1640960190000|2021-12-31 14:16:30|531.1|529.5|531.1|529.5|531.1|529.5|531.1|529.5|0
1640960220000|2021-12-31 14:17:00|530.86|529.26|530.86|529.26|530.86|529.26|530.86|529.26|0
1640960260000|2021-12-31 14:17:40|530.62|529.02|530.62|529.02|530.62|529.02|530.62|529.02|0
1640960290000|2021-12-31 14:18:10|530.86|529.26|530.62|529.02|530.86|529.26|530.62|529.02|0
1640960300000|2021-12-31 14:18:20|530.86|529.26|530.86|529.26|530.86|529.26|530.62|529.02|0
1640960310000|2021-12-31 14:18:30|530.62|529.02|530.14|528.54|530.62|529.02|530.14|528.54|0
1640960320000|2021-12-31 14:18:40|530.38|528.78|530.14|528.54|530.38|528.78|530.14|528.54|0
1640960330000|2021-12-31 14:18:50|529.89|528.29|528.93|527.33|529.89|528.29|528.93|527.33|0
1640960340000|2021-12-31 14:19:00|529.17|527.57|529.41|527.81|529.41|527.81|529.17|527.57|0
1640960350000|2021-12-31 14:19:10|529.17|527.57|529.17|527.57|529.17|527.57|528.93|527.33|0
1640960360000|2021-12-31 14:19:20|529.41|527.81|529.41|527.81|529.41|527.81|529.41|527.81|0
1640960370000|2021-12-31 14:19:30|529.17|527.57|529.17|527.57|529.17|527.57|529.17|527.57|0
1640960380000|2021-12-31 14:19:40|529.41|527.81|529.17|527.57|529.41|527.81|529.17|527.57|0
1640960390000|2021-12-31 14:19:50|529.41|527.81|529.65|528.05|529.65|528.05|529.41|527.81|0
1640960430000|2021-12-31 14:20:30|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640960440000|2021-12-31 14:20:40|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960450000|2021-12-31 14:20:50|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640960460000|2021-12-31 14:21:00|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960480000|2021-12-31 14:21:20|529.53|527.93|529.65|528.05|529.65|528.05|529.41|527.81|0
1640960510000|2021-12-31 14:21:50|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960520000|2021-12-31 14:22:00|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960530000|2021-12-31 14:22:10|530.14|528.54|530.14|528.54|530.14|528.54|530.14|528.54|0
1640960540000|2021-12-31 14:22:20|530.62|529.02|530.62|529.02|530.62|529.02|530.62|529.02|0
1640960570000|2021-12-31 14:22:50|530.38|528.78|530.38|528.78|530.38|528.78|530.38|528.78|0
1640960580000|2021-12-31 14:23:00|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960590000|2021-12-31 14:23:10|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960610000|2021-12-31 14:23:30|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960620000|2021-12-31 14:23:40|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960650000|2021-12-31 14:24:10|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960660000|2021-12-31 14:24:20|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960700000|2021-12-31 14:25:00|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960710000|2021-12-31 14:25:10|529.65|528.05|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960720000|2021-12-31 14:25:20|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960740000|2021-12-31 14:25:40|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960750000|2021-12-31 14:25:50|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960760000|2021-12-31 14:26:00|530.01|528.41|530.01|528.41|530.01|528.41|530.01|528.41|0
1640960770000|2021-12-31 14:26:10|530.13|528.53|529.89|528.29|530.13|528.53|529.89|528.29|0
1640960780000|2021-12-31 14:26:20|530.13|528.53|530.01|528.41|530.13|528.53|530.01|528.41|0
1640960790000|2021-12-31 14:26:30|529.89|528.29|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960800000|2021-12-31 14:26:40|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960820000|2021-12-31 14:27:00|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960830000|2021-12-31 14:27:10|529.77|528.17|529.65|528.05|529.89|528.29|529.65|528.05|0
1640960840000|2021-12-31 14:27:20|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960850000|2021-12-31 14:27:30|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960870000|2021-12-31 14:27:50|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1640960880000|2021-12-31 14:28:00|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1640960900000|2021-12-31 14:28:20|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1640960920000|2021-12-31 14:28:40|529.65|528.05|529.41|527.81|529.65|528.05|529.41|527.81|0
1640960940000|2021-12-31 14:29:00|529.16|527.56|529.41|527.81|529.41|527.81|529.16|527.56|0
1640960960000|2021-12-31 14:29:20|529.16|527.56|529.65|528.05|529.65|528.05|529.16|527.56|0
1640960970000|2021-12-31 14:29:30|529.41|527.81|529.41|527.81|529.65|528.05|529.41|527.81|0
1640960990000|2021-12-31 14:29:50|529.16|527.56|529.16|527.56|529.41|527.81|529.16|527.56|0
1640961000000|2021-12-31 14:30:00|529.41|527.81|530.37|528.77|530.37|528.77|529.41|527.81|0
1640961010000|2021-12-31 14:30:10|530.13|528.53|529.65|528.05|530.13|528.53|528.68|527.08|0
1640961020000|2021-12-31 14:30:20|530.62|529.02|530.86|529.26|530.86|529.26|530.37|528.77|0
1640961030000|2021-12-31 14:30:30|531.1|529.5|530.62|529.02|531.1|529.5|530.62|529.02|0
1640961040000|2021-12-31 14:30:40|530.13|528.53|529.73|528.13|530.13|528.53|529.41|527.81|0
1640961050000|2021-12-31 14:30:50|529.97|528.37|530.45|528.85|530.45|528.85|529.97|528.37|0
1640961060000|2021-12-31 14:31:00|530.7|529.1|532.15|530.55|532.15|530.55|530.7|529.1|0
1640961070000|2021-12-31 14:31:10|532.39|530.79|534.33|532.73|534.33|532.73|532.39|530.79|0
1640961080000|2021-12-31 14:31:20|533.85|532.25|534.36|532.76|534.36|532.76|533.85|532.25|0
1640961090000|2021-12-31 14:31:30|535.69|534.09|536.3|534.7|536.3|534.7|535.33|533.73|0
1640961100000|2021-12-31 14:31:40|536.06|534.46|535.67|534.07|536.06|534.46|535.18|533.58|0
1640961110000|2021-12-31 14:31:50|535.42|533.82|536.15|534.55|536.15|534.55|535.42|533.82|0
1640961120000|2021-12-31 14:32:00|536.39|534.79|537.61|536.01|537.61|536.01|536.39|534.79|0
1640961130000|2021-12-31 14:32:10|537.85|536.25|538.09|536.49|538.09|536.49|537.61|536.01|0
1640961140000|2021-12-31 14:32:20|537.61|536.01|536.64|535.04|537.61|536.01|536.64|535.04|0
1640961150000|2021-12-31 14:32:30|536.88|535.28|536.39|534.79|536.88|535.28|536.39|534.79|0
1640961160000|2021-12-31 14:32:40|536.15|534.55|536.15|534.55|536.39|534.79|535.91|534.31|0
1640961170000|2021-12-31 14:32:50|535.91|534.31|536.15|534.55|536.15|534.55|535.42|533.82|0
1640961180000|2021-12-31 14:33:00|535.91|534.31|536.15|534.55|536.15|534.55|535.42|533.82|0
1640961190000|2021-12-31 14:33:10|535.91|534.31|536.39|534.79|536.39|534.79|535.91|534.31|0
1640961200000|2021-12-31 14:33:20|535.42|533.82|536.15|534.55|536.15|534.55|535.18|533.58|0
1640961210000|2021-12-31 14:33:30|535.91|534.31|535.91|534.31|535.91|534.31|535.78|534.18|0
1640961220000|2021-12-31 14:33:40|536.27|534.67|536.88|535.28|536.88|535.28|535.91|534.31|0
1640961230000|2021-12-31 14:33:50|537.36|535.76|536.88|535.28|537.36|535.76|536.88|535.28|0
1640961240000|2021-12-31 14:34:00|536.64|535.04|537.12|535.52|537.12|535.52|536.64|535.04|0
1640961250000|2021-12-31 14:34:10|536.39|534.79|536.39|534.79|537.36|535.76|536.39|534.79|0
1640961260000|2021-12-31 14:34:20|536.88|535.28|536.39|534.79|536.88|535.28|536.15|534.55|0
1640961270000|2021-12-31 14:34:30|536.88|535.28|536.79|535.19|536.88|535.28|536.64|535.04|0
1640961280000|2021-12-31 14:34:40|537.03|535.43|538|536.4|538|536.4|537.03|535.43|0
1640961290000|2021-12-31 14:34:50|539.46|537.86|539.7|538.1|539.7|538.1|539.46|537.86|0
1640961300000|2021-12-31 14:35:00|539.94|538.34|539.94|538.34|539.94|538.34|539.94|538.34|0
1640961310000|2021-12-31 14:35:10|539.7|538.1|538.49|536.89|539.7|538.1|538.49|536.89|0
1640961320000|2021-12-31 14:35:20|538.73|537.13|539.94|538.34|539.94|538.34|538.73|537.13|0
1640961330000|2021-12-31 14:35:30|540.19|538.59|540.19|538.59|540.43|538.83|540.19|538.59|0
1640961340000|2021-12-31 14:35:40|540.43|538.83|539.46|537.86|540.43|538.83|539.46|537.86|0
1640961350000|2021-12-31 14:35:50|539.94|538.34|539.46|537.86|540.19|538.59|539.46|537.86|0
1640961360000|2021-12-31 14:36:00|538.97|537.37|538.73|537.13|539.94|538.34|538.73|537.13|0
1640961370000|2021-12-31 14:36:10|538.97|537.37|538.73|537.13|539.21|537.61|538.73|537.13|0
1640961380000|2021-12-31 14:36:20|538.49|536.89|538.6|537|538.73|537.13|538.49|536.89|0
1640961390000|2021-12-31 14:36:30|538.73|537.13|538.73|537.13|538.73|537.13|538.49|536.89|0
1640961400000|2021-12-31 14:36:40|538.97|537.37|538|536.4|538.97|537.37|538|536.4|0
1640961410000|2021-12-31 14:36:50|538.24|536.64|538.49|536.89|538.49|536.89|538.24|536.64|0
1640961420000|2021-12-31 14:37:00|538.24|536.64|538.24|536.64|538.49|536.89|538.24|536.64|0
1640961430000|2021-12-31 14:37:10|538.49|536.89|538.97|537.37|538.97|537.37|538.49|536.89|0
1640961440000|2021-12-31 14:37:20|539.21|537.61|539.21|537.61|539.46|537.86|539.21|537.61|0
1640961450000|2021-12-31 14:37:30|538.97|537.37|539.21|537.61|539.21|537.61|538.97|537.37|0
1640961460000|2021-12-31 14:37:40|538.73|537.13|537.52|535.92|538.73|537.13|537.52|535.92|0
1640961470000|2021-12-31 14:37:50|537.76|536.16|538|536.4|538|536.4|537.76|536.16|0
1640961480000|2021-12-31 14:38:00|537.76|536.16|538.49|536.89|538.49|536.89|537.76|536.16|0
1640961490000|2021-12-31 14:38:10|538.24|536.64|538.24|536.64|538.24|536.64|538|536.4|0
1640961500000|2021-12-31 14:38:20|538.49|536.89|538.24|536.64|538.49|536.89|538.24|536.64|0
1640961510000|2021-12-31 14:38:30|538.49|536.89|538.73|537.13|538.73|537.13|538.49|536.89|0
1640961520000|2021-12-31 14:38:40|539.46|537.86|538.97|537.37|539.46|537.86|538.97|537.37|0
1640961530000|2021-12-31 14:38:50|538.73|537.13|538.73|537.13|538.73|537.13|538.73|537.13|0
1640961540000|2021-12-31 14:39:00|538.97|537.37|538.97|537.37|538.97|537.37|538.73|537.13|0
1640961550000|2021-12-31 14:39:10|539.7|538.1|539.21|537.61|539.7|538.1|539.21|537.61|0
1640961560000|2021-12-31 14:39:20|539.7|538.1|540.43|538.83|540.43|538.83|539.46|537.86|0
1640961570000|2021-12-31 14:39:30|540.18|538.58|540.43|538.83|540.43|538.83|540.18|538.58|0
1640961580000|2021-12-31 14:39:40|540.18|538.58|539.94|538.34|540.18|538.58|539.94|538.34|0
1640961590000|2021-12-31 14:39:50|539.7|538.1|539.46|537.86|539.7|538.1|539.46|537.86|0
1640961600000|2021-12-31 14:40:00|539.21|537.61|540.43|538.83|540.43|538.83|539.21|537.61|0
1640961610000|2021-12-31 14:40:10|540.67|539.07|540.43|538.83|540.67|539.07|540.06|538.46|0
1640961620000|2021-12-31 14:40:20|540.91|539.31|540.3|538.7|541.15|539.55|540.3|538.7|0
1640961630000|2021-12-31 14:40:30|540.18|538.58|539.94|538.34|540.18|538.58|539.94|538.34|0
1640961640000|2021-12-31 14:40:40|539.7|538.1|539.57|537.97|539.7|538.1|539.57|537.97|0
1640961650000|2021-12-31 14:40:50|539.94|538.34|539.21|537.61|539.94|538.34|539.21|537.61|0
1640961660000|2021-12-31 14:41:00|539.46|537.86|538.97|537.37|539.46|537.86|538.97|537.37|0
1640961670000|2021-12-31 14:41:10|539.09|537.49|539.7|538.1|539.7|538.1|539.09|537.49|0
1640961680000|2021-12-31 14:41:20|540.18|538.58|539.46|537.86|540.18|538.58|539.46|537.86|0
1640961690000|2021-12-31 14:41:30|539.21|537.61|539.21|537.61|539.21|537.61|539.21|537.61|0
1640961700000|2021-12-31 14:41:40|539.46|537.86|538.97|537.37|539.46|537.86|538.97|537.37|0
1640961710000|2021-12-31 14:41:50|539.21|537.61|538.97|537.37|539.21|537.61|538.97|537.37|0
1640961720000|2021-12-31 14:42:00|539.09|537.49|538|536.4|539.09|537.49|537.76|536.16|0
1640961730000|2021-12-31 14:42:10|538.24|536.64|537.76|536.16|538.24|536.64|537.76|536.16|0
1640961740000|2021-12-31 14:42:20|538|536.4|538|536.4|538|536.4|538|536.4|0
1640961750000|2021-12-31 14:42:30|537.76|536.16|536.54|534.94|537.76|536.16|536.54|534.94|0
1640961760000|2021-12-31 14:42:40|536.06|534.46|535.57|533.97|536.06|534.46|535.57|533.97|0
1640961770000|2021-12-31 14:42:50|536.06|534.46|536.3|534.7|536.54|534.94|536.06|534.46|0
1640961780000|2021-12-31 14:43:00|536.54|534.94|537.03|535.43|537.03|535.43|536.54|534.94|0
1640961790000|2021-12-31 14:43:10|536.79|535.19|536.79|535.19|537.27|535.67|536.79|535.19|0
1640961800000|2021-12-31 14:43:20|537.03|535.43|537.51|535.91|538|536.4|537.03|535.43|0
1640961810000|2021-12-31 14:43:30|537.27|535.67|537.03|535.43|537.27|535.67|536.79|535.19|0
1640961820000|2021-12-31 14:43:40|536.79|535.19|536.3|534.7|536.79|535.19|536.3|534.7|0
1640961830000|2021-12-31 14:43:50|536.54|534.94|536.3|534.7|536.54|534.94|536.06|534.46|0
1640961840000|2021-12-31 14:44:00|536.66|535.06|536.06|534.46|536.66|535.06|536.06|534.46|0
1640961850000|2021-12-31 14:44:10|536.54|534.94|536.06|534.46|536.54|534.94|536.06|534.46|0
1640961860000|2021-12-31 14:44:20|535.82|534.22|534.12|532.52|535.82|534.22|534.12|532.52|0
1640961870000|2021-12-31 14:44:30|532.66|531.06|533.39|531.79|533.63|532.03|532.66|531.06|0
1640961880000|2021-12-31 14:44:40|533.88|532.28|532.42|530.82|534.12|532.52|532.42|530.82|0
1640961890000|2021-12-31 14:44:50|533.15|531.55|532.66|531.06|533.15|531.55|532.42|530.82|0
1640961900000|2021-12-31 14:45:00|532.91|531.31|533.15|531.55|533.15|531.55|532.91|531.31|0
1640961910000|2021-12-31 14:45:10|533.63|532.03|534.6|533|534.6|533|533.63|532.03|0
1640961920000|2021-12-31 14:45:20|534.36|532.76|534.36|532.76|534.6|533|534.36|532.76|0
1640961930000|2021-12-31 14:45:30|534.6|533|534.85|533.25|535.33|533.73|534.6|533|0
1640961940000|2021-12-31 14:45:40|534.6|533|535.09|533.49|535.09|533.49|534.6|533|0
1640961950000|2021-12-31 14:45:50|534.85|533.25|534.36|532.76|534.85|533.25|534.36|532.76|0
1640961960000|2021-12-31 14:46:00|533.39|531.79|532.66|531.06|533.39|531.79|532.66|531.06|0
1640961970000|2021-12-31 14:46:10|533.26|531.66|532.42|530.82|533.26|531.66|532.42|530.82|0
1640961980000|2021-12-31 14:46:20|531.94|530.34|532.18|530.58|532.18|530.58|531.94|530.34|0
1640961990000|2021-12-31 14:46:30|531.94|530.34|533.15|531.55|533.15|531.55|531.94|530.34|0
1640962000000|2021-12-31 14:46:40|532.66|531.06|532.66|531.06|532.66|531.06|532.66|531.06|0
1640962010000|2021-12-31 14:46:50|533.15|531.55|533.63|532.03|533.88|532.28|532.91|531.31|0
1640962020000|2021-12-31 14:47:00|533.88|532.28|532.66|531.06|534.23|532.63|532.66|531.06|0
1640962030000|2021-12-31 14:47:10|531.94|530.34|530.73|529.13|532.42|530.82|530.73|529.13|0
1640962040000|2021-12-31 14:47:20|530.97|529.37|529.76|528.16|530.97|529.37|529.03|527.43|0
1640962050000|2021-12-31 14:47:30|530.48|528.88|529.76|528.16|530.48|528.88|529.76|528.16|0
1640962060000|2021-12-31 14:47:40|530.24|528.64|530.48|528.88|530.48|528.88|530.24|528.64|0
1640962070000|2021-12-31 14:47:50|530.24|528.64|529.27|527.67|530.24|528.64|529.03|527.43|0
1640962080000|2021-12-31 14:48:00|529.51|527.91|530|528.4|530|528.4|529.51|527.91|0
1640962090000|2021-12-31 14:48:10|530.24|528.64|530.97|529.37|531.21|529.61|530.24|528.64|0
1640962100000|2021-12-31 14:48:20|531.21|529.61|530.97|529.37|531.21|529.61|530.97|529.37|0
1640962110000|2021-12-31 14:48:30|530.73|529.13|530.73|529.13|530.73|529.13|530.24|528.64|0
1640962120000|2021-12-31 14:48:40|530.97|529.37|530|528.4|530.97|529.37|530|528.4|0
1640962130000|2021-12-31 14:48:50|529.51|527.91|530.24|528.64|530.24|528.64|529.51|527.91|0
1640962140000|2021-12-31 14:49:00|529.76|528.16|530.48|528.88|530.48|528.88|529.76|528.16|0
1640962150000|2021-12-31 14:49:10|530.97|529.37|530.24|528.64|530.97|529.37|530.24|528.64|0
1640962160000|2021-12-31 14:49:20|529.76|528.16|530.72|529.12|530.72|529.12|529.76|528.16|0
1640962170000|2021-12-31 14:49:30|530.48|528.88|530.97|529.37|530.97|529.37|530.48|528.88|0
1640962180000|2021-12-31 14:49:40|530.72|529.12|530.72|529.12|530.72|529.12|530.72|529.12|0
1640962190000|2021-12-31 14:49:50|530.48|528.88|530.97|529.37|530.97|529.37|530.48|528.88|0
1640962200000|2021-12-31 14:50:00|530.72|529.12|529.87|528.27|530.97|529.37|529.87|528.27|0
1640962210000|2021-12-31 14:50:10|530.24|528.64|531.45|529.85|531.45|529.85|530.24|528.64|0
1640962220000|2021-12-31 14:50:20|531.94|530.34|532.18|530.58|532.42|530.82|531.94|530.34|0
1640962230000|2021-12-31 14:50:30|531.69|530.09|532.18|530.58|532.18|530.58|531.69|530.09|0
1640962240000|2021-12-31 14:50:40|532.42|530.82|531.45|529.85|532.42|530.82|531.45|529.85|0
1640962250000|2021-12-31 14:50:50|531.21|529.61|531.69|530.09|531.69|530.09|531.21|529.61|0
1640962260000|2021-12-31 14:51:00|531.94|530.34|531.94|530.34|532.18|530.58|531.94|530.34|0
1640962270000|2021-12-31 14:51:10|531.45|529.85|531.94|530.34|531.94|530.34|531.45|529.85|0
1640962280000|2021-12-31 14:51:20|531.69|530.09|531.45|529.85|531.69|530.09|531.21|529.61|0
1640962290000|2021-12-31 14:51:30|531.21|529.61|531.21|529.61|531.21|529.61|531.21|529.61|0
1640962300000|2021-12-31 14:51:40|532.18|530.58|532.42|530.82|532.78|531.18|532.18|530.58|0
1640962310000|2021-12-31 14:51:50|532.18|530.58|532.66|531.06|532.66|531.06|532.18|530.58|0
1640962320000|2021-12-31 14:52:00|532.42|530.82|531.93|530.33|532.42|530.82|531.93|530.33|0
1640962330000|2021-12-31 14:52:10|532.18|530.58|533.15|531.55|533.15|531.55|532.18|530.58|0
1640962340000|2021-12-31 14:52:20|532.9|531.3|533.15|531.55|533.15|531.55|532.9|531.3|0
1640962350000|2021-12-31 14:52:30|532.66|531.06|532.18|530.58|532.66|531.06|532.18|530.58|0
1640962360000|2021-12-31 14:52:40|532.66|531.06|532.42|530.82|532.66|531.06|532.42|530.82|0
1640962370000|2021-12-31 14:52:50|532.66|531.06|532.9|531.3|532.9|531.3|532.42|530.82|0
1640962380000|2021-12-31 14:53:00|533.39|531.79|533.15|531.55|533.39|531.79|533.15|531.55|0
1640962390000|2021-12-31 14:53:10|532.9|531.3|532.18|530.58|532.9|531.3|532.18|530.58|0
1640962400000|2021-12-31 14:53:20|531.69|530.09|531.93|530.33|531.93|530.33|531.45|529.85|0
1640962410000|2021-12-31 14:53:30|531.69|530.09|532.42|530.82|532.42|530.82|531.69|530.09|0
1640962420000|2021-12-31 14:53:40|532.66|531.06|532.9|531.3|533.15|531.55|532.66|531.06|0
1640962430000|2021-12-31 14:53:50|533.15|531.55|532.66|531.06|533.15|531.55|532.66|531.06|0
1640962440000|2021-12-31 14:54:00|532.9|531.3|532.18|530.58|532.9|531.3|532.18|530.58|0
1640962450000|2021-12-31 14:54:10|532.66|531.06|532.66|531.06|532.66|531.06|532.18|530.58|0
1640962460000|2021-12-31 14:54:20|533.39|531.79|534.36|532.76|534.36|532.76|533.39|531.79|0
1640962470000|2021-12-31 14:54:30|534.6|533|534.6|533|534.6|533|534.6|533|0
1640962480000|2021-12-31 14:54:40|534.84|533.24|534.6|533|534.84|533.24|534.36|532.76|0
1640962490000|2021-12-31 14:54:50|534.84|533.24|534.6|533|534.84|533.24|534.6|533|0
1640962500000|2021-12-31 14:55:00|534.84|533.24|535.57|533.97|535.57|533.97|534.6|533|0
1640962510000|2021-12-31 14:55:10|536.05|534.45|536.78|535.18|536.78|535.18|536.05|534.45|0
1640962520000|2021-12-31 14:55:20|536.54|534.94|536.05|534.45|536.78|535.18|536.05|534.45|0
1640962530000|2021-12-31 14:55:30|535.81|534.21|535.33|533.73|535.81|534.21|535.33|533.73|0
1640962540000|2021-12-31 14:55:40|535.08|533.48|535.08|533.48|535.08|533.48|534.84|533.24|0
1640962550000|2021-12-31 14:55:50|534.84|533.24|534.84|533.24|534.84|533.24|534.6|533|0
1640962560000|2021-12-31 14:56:00|535.08|533.48|535.81|534.21|535.81|534.21|535.08|533.48|0
1640962570000|2021-12-31 14:56:10|536.54|534.94|535.81|534.21|536.54|534.94|535.81|534.21|0
1640962580000|2021-12-31 14:56:20|536.05|534.45|535.33|533.73|536.05|534.45|535.33|533.73|0
1640962590000|2021-12-31 14:56:30|534.84|533.24|535.08|533.48|535.08|533.48|534.6|533|0
1640962600000|2021-12-31 14:56:40|534.84|533.24|534.84|533.24|534.84|533.24|534.36|532.76|0
1640962610000|2021-12-31 14:56:50|535.08|533.48|534.11|532.51|535.08|533.48|534.11|532.51|0
1640962620000|2021-12-31 14:57:00|534.6|533|533.87|532.27|534.6|533|533.87|532.27|0
1640962630000|2021-12-31 14:57:10|533.14|531.54|533.87|532.27|533.87|532.27|533.14|531.54|0
1640962640000|2021-12-31 14:57:20|533.63|532.03|533.14|531.54|533.87|532.27|533.14|531.54|0
1640962650000|2021-12-31 14:57:30|533.63|532.03|533.39|531.79|533.63|532.03|533.39|531.79|0
1640962660000|2021-12-31 14:57:40|533.14|531.54|533.14|531.54|533.14|531.54|533.14|531.54|0
1640962670000|2021-12-31 14:57:50|532.9|531.3|532.42|530.82|532.9|531.3|532.42|530.82|0
1640962680000|2021-12-31 14:58:00|532.18|530.58|532.18|530.58|532.66|531.06|532.18|530.58|0
1640962690000|2021-12-31 14:58:10|531.93|530.33|532.18|530.58|532.42|530.82|531.93|530.33|0
1640962700000|2021-12-31 14:58:20|532.42|530.82|532.17|530.57|532.42|530.82|531.93|530.33|0
1640962710000|2021-12-31 14:58:30|531.93|530.33|531.93|530.33|532.17|530.57|531.93|530.33|0
1640962720000|2021-12-31 14:58:40|532.17|530.57|531.45|529.85|532.42|530.82|531.45|529.85|0
1640962730000|2021-12-31 14:58:50|531.21|529.61|530.24|528.64|531.21|529.61|530.24|528.64|0
1640962740000|2021-12-31 14:59:00|530.48|528.88|529.99|528.39|530.48|528.88|529.99|528.39|0
1640962750000|2021-12-31 14:59:10|529.75|528.15|527.82|526.22|529.75|528.15|527.82|526.22|0
1640962760000|2021-12-31 14:59:20|528.06|526.46|528.06|526.46|528.06|526.46|527.82|526.22|0
1640962770000|2021-12-31 14:59:30|528.3|526.7|528.78|527.18|528.78|527.18|528.3|526.7|0
1640962780000|2021-12-31 14:59:40|529.03|527.43|529.27|527.67|529.27|527.67|529.03|527.43|0
1640962790000|2021-12-31 14:59:50|529.51|527.91|530.24|528.64|530.24|528.64|529.51|527.91|0
1640962800000|2021-12-31 15:00:00|529.75|528.15|529.99|528.39|529.99|528.39|529.75|528.15|0
1640962810000|2021-12-31 15:00:10|529.27|527.67|529.75|528.15|529.99|528.39|529.27|527.67|0
1640962820000|2021-12-31 15:00:20|529.99|528.39|530.72|529.12|530.72|529.12|529.99|528.39|0
1640962830000|2021-12-31 15:00:30|531.21|529.61|530.96|529.36|531.21|529.61|530.96|529.36|0
1640962840000|2021-12-31 15:00:40|530.72|529.12|530.72|529.12|530.96|529.36|530.48|528.88|0
1640962850000|2021-12-31 15:00:50|530.96|529.36|530.96|529.36|531.21|529.61|530.96|529.36|0
1640962860000|2021-12-31 15:01:00|530.72|529.12|530.48|528.88|530.72|529.12|530.48|528.88|0
1640962870000|2021-12-31 15:01:10|530.24|528.64|527.33|525.73|530.24|528.64|527.33|525.73|0
1640962880000|2021-12-31 15:01:20|527.09|525.49|526.61|525.01|527.33|525.73|526.61|525.01|0
1640962890000|2021-12-31 15:01:30|526.36|524.76|525.88|524.28|526.36|524.76|525.88|524.28|0
1640962900000|2021-12-31 15:01:40|525.64|524.04|522.98|521.38|525.64|524.04|522.98|521.38|0
1640962910000|2021-12-31 15:01:50|522.49|520.89|523.46|521.86|523.46|521.86|522.49|520.89|0
1640962920000|2021-12-31 15:02:00|523.94|522.34|523.94|522.34|524.19|522.59|523.7|522.1|0
1640962930000|2021-12-31 15:02:10|523.22|521.62|523.94|522.34|524.43|522.83|523.22|521.62|0
1640962940000|2021-12-31 15:02:20|524.43|522.83|524.91|523.31|524.91|523.31|524.43|522.83|0
1640962950000|2021-12-31 15:02:30|524.67|523.07|524.43|522.83|524.91|523.31|524.43|522.83|0
1640962960000|2021-12-31 15:02:40|524.67|523.07|524.91|523.31|525.15|523.55|524.67|523.07|0
1640962970000|2021-12-31 15:02:50|524.67|523.07|526.12|524.52|526.12|524.52|524.67|523.07|0
1640962980000|2021-12-31 15:03:00|526.36|524.76|526.6|525|526.6|525|526.36|524.76|0
1640962990000|2021-12-31 15:03:10|526.85|525.25|526.36|524.76|526.85|525.25|526.12|524.52|0
1640963000000|2021-12-31 15:03:20|526.6|525|527.09|525.49|527.09|525.49|526.6|525|0
1640963010000|2021-12-31 15:03:30|527.45|525.85|527.33|525.73|527.45|525.85|527.09|525.49|0
1640963020000|2021-12-31 15:03:40|527.09|525.49|527.09|525.49|527.09|525.49|526.85|525.25|0
1640963030000|2021-12-31 15:03:50|527.33|525.73|528.06|526.46|528.06|526.46|527.33|525.73|0
1640963040000|2021-12-31 15:04:00|528.3|526.7|528.3|526.7|529.02|527.42|528.3|526.7|0
1640963050000|2021-12-31 15:04:10|528.54|526.94|527.57|525.97|528.54|526.94|527.57|525.97|0
1640963060000|2021-12-31 15:04:20|527.81|526.21|528.06|526.46|528.3|526.7|527.57|525.97|0
1640963070000|2021-12-31 15:04:30|528.3|526.7|528.06|526.46|528.3|526.7|527.57|525.97|0
1640963080000|2021-12-31 15:04:40|528.3|526.7|528.54|526.94|528.54|526.94|528.3|526.7|0
1640963090000|2021-12-31 15:04:50|528.06|526.46|527.81|526.21|528.06|526.46|527.33|525.73|0
1640963100000|2021-12-31 15:05:00|527.57|525.97|527.81|526.21|527.81|526.21|527.33|525.73|0
1640963110000|2021-12-31 15:05:10|528.3|526.7|528.54|526.94|529.02|527.42|528.3|526.7|0
1640963120000|2021-12-31 15:05:20|529.02|527.42|528.78|527.18|529.02|527.42|528.78|527.18|0
1640963130000|2021-12-31 15:05:30|528.9|527.3|529.51|527.91|529.51|527.91|528.9|527.3|0
1640963140000|2021-12-31 15:05:40|529.27|527.67|529.27|527.67|529.27|527.67|529.02|527.42|0
1640963150000|2021-12-31 15:05:50|529.02|527.42|528.78|527.18|529.02|527.42|528.78|527.18|0
1640963160000|2021-12-31 15:06:00|528.54|526.94|530.23|528.63|530.23|528.63|528.54|526.94|0
1640963170000|2021-12-31 15:06:10|530.48|528.88|530.72|529.12|530.72|529.12|530.23|528.63|0
1640963180000|2021-12-31 15:06:20|530.48|528.88|530.96|529.36|530.96|529.36|530.48|528.88|0
1640963190000|2021-12-31 15:06:30|530.72|529.12|530.48|528.88|530.72|529.12|530.48|528.88|0
1640963200000|2021-12-31 15:06:40|529.99|528.39|530.23|528.63|530.23|528.63|529.87|528.27|0
1640963210000|2021-12-31 15:06:50|529.99|528.39|530.48|528.88|530.72|529.12|529.99|528.39|0
1640963220000|2021-12-31 15:07:00|531.2|529.6|531.45|529.85|531.69|530.09|531.2|529.6|0
1640963230000|2021-12-31 15:07:10|531.69|530.09|530.48|528.88|531.69|530.09|530.48|528.88|0
1640963240000|2021-12-31 15:07:20|530.72|529.12|530.72|529.12|530.96|529.36|530.72|529.12|0
1640963250000|2021-12-31 15:07:30|530.96|529.36|531.2|529.6|531.2|529.6|530.72|529.12|0
1640963260000|2021-12-31 15:07:40|530.96|529.36|531.44|529.84|531.44|529.84|530.96|529.36|0
1640963270000|2021-12-31 15:07:50|531.2|529.6|530.96|529.36|531.2|529.6|530.96|529.36|0
1640963280000|2021-12-31 15:08:00|531.2|529.6|532.66|531.06|532.66|531.06|531.2|529.6|0
1640963290000|2021-12-31 15:08:10|532.9|531.3|533.63|532.03|533.87|532.27|532.9|531.3|0
1640963300000|2021-12-31 15:08:20|533.87|532.27|533.79|532.19|533.87|532.27|533.3|531.7|0
1640963310000|2021-12-31 15:08:30|533.55|531.95|533.79|532.19|533.79|532.19|533.55|531.95|0
1640963320000|2021-12-31 15:08:40|533.3|531.7|533.3|531.7|533.55|531.95|533.3|531.7|0
1640963330000|2021-12-31 15:08:50|533.06|531.46|532.82|531.22|533.3|531.7|532.82|531.22|0
1640963340000|2021-12-31 15:09:00|532.58|530.98|532.33|530.73|532.82|531.22|532.33|530.73|0
1640963350000|2021-12-31 15:09:10|532.09|530.49|532.09|530.49|532.33|530.73|532.09|530.49|0
1640963360000|2021-12-31 15:09:20|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1640963370000|2021-12-31 15:09:30|531.48|529.88|531.61|530.01|531.61|530.01|531.12|529.52|0
1640963380000|2021-12-31 15:09:40|531.36|529.76|531.61|530.01|531.61|530.01|531.36|529.76|0
1640963390000|2021-12-31 15:09:50|531.85|530.25|531.61|530.01|531.85|530.25|531.61|530.01|0
1640963400000|2021-12-31 15:10:00|532.09|530.49|532.33|530.73|532.33|530.73|532.09|530.49|0
1640963410000|2021-12-31 15:10:10|532.09|530.49|532.33|530.73|532.33|530.73|532.09|530.49|0
1640963420000|2021-12-31 15:10:20|532.82|531.22|532.09|530.49|532.82|531.22|532.09|530.49|0
1640963430000|2021-12-31 15:10:30|532.33|530.73|531.36|529.76|532.33|530.73|531.12|529.52|0
1640963440000|2021-12-31 15:10:40|531.12|529.52|530.88|529.28|531.12|529.52|530.88|529.28|0
1640963450000|2021-12-31 15:10:50|531.36|529.76|531.36|529.76|531.61|530.01|531.36|529.76|0
1640963460000|2021-12-31 15:11:00|531.61|530.01|531.36|529.76|531.61|530.01|531.36|529.76|0
1640963470000|2021-12-31 15:11:10|531.61|530.01|531.12|529.52|531.61|530.01|531.12|529.52|0
1640963480000|2021-12-31 15:11:20|531.36|529.76|531.61|530.01|531.61|530.01|531.36|529.76|0
1640963490000|2021-12-31 15:11:30|531.85|530.25|532.58|530.98|532.58|530.98|531.61|530.01|0
1640963500000|2021-12-31 15:11:40|532.33|530.73|532.58|530.98|532.58|530.98|532.33|530.73|0
1640963510000|2021-12-31 15:11:50|532.82|531.22|532.09|530.49|532.82|531.22|532.09|530.49|0
1640963520000|2021-12-31 15:12:00|532.33|530.73|532.82|531.22|532.82|531.22|532.33|530.73|0
1640963530000|2021-12-31 15:12:10|532.58|530.98|532.09|530.49|532.58|530.98|532.09|530.49|0
1640963540000|2021-12-31 15:12:20|531.61|530.01|531.61|530.01|531.85|530.25|531.36|529.76|0
1640963550000|2021-12-31 15:12:30|532.09|530.49|531.85|530.25|532.09|530.49|531.85|530.25|0
1640963560000|2021-12-31 15:12:40|532.09|530.49|531.85|530.25|532.09|530.49|531.85|530.25|0
1640963570000|2021-12-31 15:12:50|531.96|530.36|531.85|530.25|531.96|530.36|531.61|530.01|0
1640963580000|2021-12-31 15:13:00|531.61|530.01|531.36|529.76|531.61|530.01|531.36|529.76|0
1640963590000|2021-12-31 15:13:10|531.61|530.01|531.61|530.01|531.61|530.01|531.48|529.88|0
1640963600000|2021-12-31 15:13:20|531.36|529.76|531.85|530.25|532.09|530.49|531.36|529.76|0
1640963610000|2021-12-31 15:13:30|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640963620000|2021-12-31 15:13:40|531.36|529.76|531.36|529.76|531.48|529.88|531.36|529.76|0
1640963630000|2021-12-31 15:13:50|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640963640000|2021-12-31 15:14:00|531.36|529.76|531.36|529.76|531.36|529.76|531.24|529.64|0
1640963650000|2021-12-31 15:14:10|530.15|528.55|530.15|528.55|530.15|528.55|530.15|528.55|0
1640963660000|2021-12-31 15:14:20|529.91|528.31|529.67|528.07|529.91|528.31|529.67|528.07|0
1640963670000|2021-12-31 15:14:30|529.42|527.82|529.67|528.07|529.67|528.07|529.18|527.58|0
1640963680000|2021-12-31 15:14:40|529.83|528.23|530.07|528.47|530.07|528.47|529.83|528.23|0
1640963690000|2021-12-31 15:14:50|529.83|528.23|530.31|528.71|530.31|528.71|529.83|528.23|0
1640963700000|2021-12-31 15:15:00|530.07|528.47|530.07|528.47|530.07|528.47|530.07|528.47|0
1640963710000|2021-12-31 15:15:10|529.83|528.23|529.59|527.99|530.07|528.47|529.59|527.99|0
1640963720000|2021-12-31 15:15:20|529.83|528.23|529.59|527.99|529.83|528.23|529.59|527.99|0
1640963730000|2021-12-31 15:15:30|530.55|528.95|531.76|530.16|531.76|530.16|530.55|528.95|0
1640963740000|2021-12-31 15:15:40|531.52|529.92|531.76|530.16|532.01|530.41|531.52|529.92|0
1640963750000|2021-12-31 15:15:50|532.25|530.65|532.49|530.89|532.73|531.13|532.25|530.65|0
1640963760000|2021-12-31 15:16:00|531.52|529.92|531.28|529.68|531.52|529.92|531.28|529.68|0
1640963770000|2021-12-31 15:16:10|531.52|529.92|532.01|530.41|532.01|530.41|531.52|529.92|0
1640963780000|2021-12-31 15:16:20|532.25|530.65|532.25|530.65|532.25|530.65|532.01|530.41|0
1640963790000|2021-12-31 15:16:30|532.73|531.13|532.25|530.65|532.73|531.13|532.25|530.65|0
1640963800000|2021-12-31 15:16:40|532.49|530.89|532.25|530.65|532.73|531.13|532.01|530.41|0
1640963810000|2021-12-31 15:16:50|532.49|530.89|532.73|531.13|532.73|531.13|532.25|530.65|0
1640963820000|2021-12-31 15:17:00|532.25|530.65|533.46|531.86|533.46|531.86|532.25|530.65|0
1640963830000|2021-12-31 15:17:10|533.7|532.1|533.94|532.34|533.94|532.34|533.46|531.86|0
1640963840000|2021-12-31 15:17:20|533.58|531.98|533.7|532.1|533.7|532.1|533.22|531.62|0
1640963850000|2021-12-31 15:17:30|533.46|531.86|533.7|532.1|533.7|532.1|533.22|531.62|0
1640963860000|2021-12-31 15:17:40|533.22|531.62|533.22|531.62|533.46|531.86|533.22|531.62|0
1640963870000|2021-12-31 15:17:50|533.46|531.86|533.22|531.62|533.46|531.86|533.22|531.62|0
1640963880000|2021-12-31 15:18:00|532.97|531.37|533.46|531.86|533.46|531.86|532.97|531.37|0
1640963890000|2021-12-31 15:18:10|533.94|532.34|534.19|532.59|534.19|532.59|533.94|532.34|0
1640963900000|2021-12-31 15:18:20|534.91|533.31|534.67|533.07|534.91|533.31|534.67|533.07|0
1640963910000|2021-12-31 15:18:30|534.43|532.83|534.67|533.07|534.79|533.19|534.43|532.83|0
1640963920000|2021-12-31 15:18:40|534.91|533.31|534.91|533.31|535.16|533.56|534.91|533.31|0
1640963930000|2021-12-31 15:18:50|535.16|533.56|535.16|533.56|535.16|533.56|535.16|533.56|0
1640963940000|2021-12-31 15:19:00|534.91|533.31|535.15|533.55|535.16|533.56|534.91|533.31|0
1640963950000|2021-12-31 15:19:10|534.91|533.31|534.91|533.31|535.15|533.55|534.91|533.31|0
1640963960000|2021-12-31 15:19:20|534.67|533.07|534.19|532.59|534.67|533.07|533.94|532.34|0
1640963970000|2021-12-31 15:19:30|533.94|532.34|533.94|532.34|534.19|532.59|533.7|532.1|0
1640963980000|2021-12-31 15:19:40|534.19|532.59|534.43|532.83|534.43|532.83|534.19|532.59|0
1640963990000|2021-12-31 15:19:50|534.19|532.59|534.19|532.59|534.19|532.59|534.19|532.59|0
1640964000000|2021-12-31 15:20:00|533.7|532.1|533.22|531.62|533.7|532.1|533.22|531.62|0
1640964010000|2021-12-31 15:20:10|533.46|531.86|532.73|531.13|533.46|531.86|532.73|531.13|0
1640964020000|2021-12-31 15:20:20|532.97|531.37|533.22|531.62|533.22|531.62|532.97|531.37|0
1640964030000|2021-12-31 15:20:30|532.97|531.37|532.49|530.89|532.97|531.37|532.25|530.65|0
1640964040000|2021-12-31 15:20:40|532.25|530.65|532.49|530.89|532.49|530.89|532.25|530.65|0
1640964050000|2021-12-31 15:20:50|532.73|531.13|532.73|531.13|532.97|531.37|532.73|531.13|0
1640964060000|2021-12-31 15:21:00|532.97|531.37|532.25|530.65|532.97|531.37|532.25|530.65|0
1640964070000|2021-12-31 15:21:10|531.76|530.16|531.76|530.16|532.01|530.41|531.52|529.92|0
1640964080000|2021-12-31 15:21:20|531.64|530.04|532.49|530.89|532.49|530.89|531.52|529.92|0
1640964090000|2021-12-31 15:21:30|532.73|531.13|533.22|531.62|533.46|531.86|532.73|531.13|0
1640964100000|2021-12-31 15:21:40|533.46|531.86|533.22|531.62|533.46|531.86|533.22|531.62|0
1640964110000|2021-12-31 15:21:50|532.97|531.37|532.49|530.89|532.97|531.37|532.49|530.89|0
1640964120000|2021-12-31 15:22:00|532.25|530.65|531.76|530.16|532.25|530.65|531.76|530.16|0
1640964130000|2021-12-31 15:22:10|532|530.4|532.12|530.52|532.49|530.89|532|530.4|0
1640964140000|2021-12-31 15:22:20|532|530.4|532|530.4|532|530.4|532|530.4|0
1640964150000|2021-12-31 15:22:30|531.76|530.16|531.52|529.92|531.76|530.16|531.28|529.68|0
1640964160000|2021-12-31 15:22:40|532|530.4|531.76|530.16|532.25|530.65|531.76|530.16|0
1640964170000|2021-12-31 15:22:50|532|530.4|532|530.4|532|530.4|531.76|530.16|0
1640964180000|2021-12-31 15:23:00|531.76|530.16|531.76|530.16|532|530.4|531.76|530.16|0
1640964190000|2021-12-31 15:23:10|531.52|529.92|531.28|529.68|531.52|529.92|531.04|529.44|0
1640964200000|2021-12-31 15:23:20|531.52|529.92|531.52|529.92|531.76|530.16|531.52|529.92|0
1640964210000|2021-12-31 15:23:30|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640964220000|2021-12-31 15:23:40|531.76|530.16|531.52|529.92|531.76|530.16|531.52|529.92|0
1640964230000|2021-12-31 15:23:50|531.76|530.16|531.76|530.16|531.76|530.16|531.52|529.92|0
1640964240000|2021-12-31 15:24:00|531.52|529.92|531.52|529.92|531.52|529.92|531.28|529.68|0
1640964250000|2021-12-31 15:24:10|531.04|529.44|531.28|529.68|531.28|529.68|531.04|529.44|0
1640964260000|2021-12-31 15:24:20|531.04|529.44|530.43|528.83|531.04|529.44|530.43|528.83|0
1640964270000|2021-12-31 15:24:30|530.55|528.95|530.31|528.71|530.55|528.95|530.07|528.47|0
1640964280000|2021-12-31 15:24:40|529.83|528.23|529.34|527.74|530.07|528.47|529.34|527.74|0
1640964290000|2021-12-31 15:24:50|529.58|527.98|529.82|528.22|529.82|528.22|529.58|527.98|0
1640964300000|2021-12-31 15:25:00|529.58|527.98|529.34|527.74|529.58|527.98|529.34|527.74|0
1640964310000|2021-12-31 15:25:10|529.58|527.98|530.07|528.47|530.07|528.47|529.58|527.98|0
1640964320000|2021-12-31 15:25:20|530.55|528.95|531.04|529.44|531.04|529.44|530.55|528.95|0
1640964330000|2021-12-31 15:25:30|531.28|529.68|531.28|529.68|531.28|529.68|531.04|529.44|0
1640964340000|2021-12-31 15:25:40|531.03|529.43|530.79|529.19|531.03|529.43|530.55|528.95|0
1640964350000|2021-12-31 15:25:50|531.03|529.43|531.28|529.68|531.28|529.68|531.03|529.43|0
1640964360000|2021-12-31 15:26:00|531.52|529.92|531.76|530.16|531.76|530.16|531.52|529.92|0
1640964370000|2021-12-31 15:26:10|532|530.4|532.49|530.89|532.49|530.89|532|530.4|0
1640964380000|2021-12-31 15:26:20|532.25|530.65|532.25|530.65|532.49|530.89|532.25|530.65|0
1640964390000|2021-12-31 15:26:30|532.49|530.89|531.76|530.16|532.49|530.89|531.76|530.16|0
1640964400000|2021-12-31 15:26:40|531.52|529.92|531.76|530.16|532.25|530.65|531.52|529.92|0
1640964410000|2021-12-31 15:26:50|532.25|530.65|532|530.4|532.25|530.65|532|530.4|0
1640964420000|2021-12-31 15:27:00|531.76|530.16|532.25|530.65|532.25|530.65|531.52|529.92|0
1640964430000|2021-12-31 15:27:10|532.49|530.89|532.49|530.89|532.49|530.89|532.49|530.89|0
1640964440000|2021-12-31 15:27:20|532.73|531.13|532.24|530.64|532.73|531.13|532.24|530.64|0
1640964450000|2021-12-31 15:27:30|532.49|530.89|532.73|531.13|532.73|531.13|532.49|530.89|0
1640964460000|2021-12-31 15:27:40|532.49|530.89|532.73|531.13|532.73|531.13|532.49|530.89|0
1640964470000|2021-12-31 15:27:50|532.97|531.37|533.21|531.61|533.21|531.61|532.97|531.37|0
1640964480000|2021-12-31 15:28:00|533.46|531.86|532.73|531.13|533.7|532.1|532.73|531.13|0
1640964490000|2021-12-31 15:28:10|532.97|531.37|532.49|530.89|532.97|531.37|532.24|530.64|0
1640964500000|2021-12-31 15:28:20|532.73|531.13|532.24|530.64|532.73|531.13|532|530.4|0
1640964510000|2021-12-31 15:28:30|532|530.4|532|530.4|532|530.4|532|530.4|0
1640964520000|2021-12-31 15:28:40|531.76|530.16|531.76|530.16|531.76|530.16|531.76|530.16|0
1640964530000|2021-12-31 15:28:50|531.52|529.92|532|530.4|532|530.4|531.52|529.92|0
1640964540000|2021-12-31 15:29:00|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640964550000|2021-12-31 15:29:10|531.88|530.28|532|530.4|532|530.4|531.76|530.16|0
1640964560000|2021-12-31 15:29:20|532.49|530.89|532.24|530.64|532.49|530.89|532.24|530.64|0
1640964570000|2021-12-31 15:29:30|532.73|531.13|533.21|531.61|533.21|531.61|532.73|531.13|0
1640964580000|2021-12-31 15:29:40|532.97|531.37|532.97|531.37|533.46|531.86|532.97|531.37|0
1640964590000|2021-12-31 15:29:50|532.73|531.13|532.73|531.13|532.97|531.37|532.73|531.13|0
1640964600000|2021-12-31 15:30:00|532.97|531.37|532.73|531.13|533.21|531.61|532.73|531.13|0
1640964610000|2021-12-31 15:30:10|532.49|530.89|532|530.4|532.49|530.89|532|530.4|0
1640964620000|2021-12-31 15:30:20|531.28|529.68|531.52|529.92|531.52|529.92|531.03|529.43|0
1640964630000|2021-12-31 15:30:30|532.24|530.64|532.49|530.89|532.49|530.89|532.24|530.64|0
1640964640000|2021-12-31 15:30:40|532.24|530.64|532.24|530.64|532.24|530.64|532.24|530.64|0
1640964650000|2021-12-31 15:30:50|532.49|530.89|532.08|530.48|532.49|530.89|532.08|530.48|0
1640964660000|2021-12-31 15:31:00|532.33|530.73|531.6|530|532.33|530.73|531.6|530|0
1640964670000|2021-12-31 15:31:10|531.7|530.1|530.85|529.25|531.7|530.1|530.85|529.25|0
1640964680000|2021-12-31 15:31:20|530.73|529.13|530.97|529.37|530.97|529.37|530|528.4|0
1640964690000|2021-12-31 15:31:30|530.25|528.65|529.76|528.16|530.25|528.65|529.52|527.92|0
1640964700000|2021-12-31 15:31:40|529.52|527.92|530|528.4|530|528.4|529.52|527.92|0
1640964710000|2021-12-31 15:31:50|530.73|529.13|530.49|528.89|530.97|529.37|530.49|528.89|0
1640964720000|2021-12-31 15:32:00|530.25|528.65|530.73|529.13|530.73|529.13|530.25|528.65|0
1640964730000|2021-12-31 15:32:10|530.97|529.37|530.73|529.13|530.97|529.37|530.49|528.89|0
1640964740000|2021-12-31 15:32:20|530.97|529.37|530.73|529.13|530.97|529.37|530.73|529.13|0
1640964750000|2021-12-31 15:32:30|530.25|528.65|530|528.4|530.73|529.13|530|528.4|0
1640964760000|2021-12-31 15:32:40|529.76|528.16|529.76|528.16|530|528.4|529.76|528.16|0
1640964770000|2021-12-31 15:32:50|530|528.4|530|528.4|530|528.4|529.76|528.16|0
1640964780000|2021-12-31 15:33:00|530.25|528.65|530.49|528.89|530.49|528.89|530.25|528.65|0
1640964790000|2021-12-31 15:33:10|530.73|529.13|530.73|529.13|530.73|529.13|530.73|529.13|0
1640964800000|2021-12-31 15:33:20|530.49|528.89|530|528.4|530.49|528.89|529.76|528.16|0
1640964810000|2021-12-31 15:33:30|529.76|528.16|529.76|528.16|529.76|528.16|529.76|528.16|0
1640964820000|2021-12-31 15:33:40|529.52|527.92|529.03|527.43|529.52|527.92|529.03|527.43|0
1640964830000|2021-12-31 15:33:50|528.55|526.95|528.55|526.95|528.79|527.19|528.55|526.95|0
1640964840000|2021-12-31 15:34:00|527.58|525.98|527.82|526.22|528.31|526.71|527.58|525.98|0
1640964850000|2021-12-31 15:34:10|528.06|526.46|527.34|525.74|528.31|526.71|527.34|525.74|0
1640964860000|2021-12-31 15:34:20|526.85|525.25|526.85|525.25|527.09|525.49|526.85|525.25|0
1640964870000|2021-12-31 15:34:30|526.61|525.01|526.85|525.25|526.85|525.25|526.61|525.01|0
1640964880000|2021-12-31 15:34:40|527.09|525.49|527.58|525.98|527.82|526.22|527.09|525.49|0
1640964890000|2021-12-31 15:34:50|527.34|525.74|526.85|525.25|527.34|525.74|526.61|525.01|0
1640964900000|2021-12-31 15:35:00|526.61|525.01|527.58|525.98|527.82|526.22|526.61|525.01|0
1640964910000|2021-12-31 15:35:10|526.85|525.25|526.12|524.52|526.85|525.25|525.88|524.28|0
1640964920000|2021-12-31 15:35:20|526.61|525.01|526.37|524.77|526.85|525.25|526.12|524.52|0
1640964930000|2021-12-31 15:35:30|526.85|525.25|527.09|525.49|527.09|525.49|526.85|525.25|0
1640964940000|2021-12-31 15:35:40|527.34|525.74|527.58|525.98|527.58|525.98|527.09|525.49|0
1640964950000|2021-12-31 15:35:50|527.82|526.22|527.82|526.22|528.06|526.46|527.82|526.22|0
1640964960000|2021-12-31 15:36:00|528.06|526.46|527.34|525.74|528.06|526.46|527.34|525.74|0
1640964970000|2021-12-31 15:36:10|527.58|525.98|527.58|525.98|528.06|526.46|527.58|525.98|0
1640964980000|2021-12-31 15:36:20|528.79|527.19|529.03|527.43|529.03|527.43|528.79|527.19|0
1640964990000|2021-12-31 15:36:30|528.55|526.95|528.3|526.7|528.79|527.19|528.3|526.7|0
1640965000000|2021-12-31 15:36:40|528.55|526.95|528.3|526.7|528.55|526.95|528.3|526.7|0
1640965020000|2021-12-31 15:37:00|528.55|526.95|528.3|526.7|528.55|526.95|528.3|526.7|0
1640965030000|2021-12-31 15:37:10|528.06|526.46|526.85|525.25|528.06|526.46|526.85|525.25|0
1640965040000|2021-12-31 15:37:20|526.61|525.01|526.37|524.77|526.61|525.01|526.37|524.77|0
1640965050000|2021-12-31 15:37:30|526.61|525.01|526.37|524.77|526.85|525.25|526.12|524.52|0
1640965060000|2021-12-31 15:37:40|526.85|525.25|526.85|525.25|526.85|525.25|526.85|525.25|0
1640965070000|2021-12-31 15:37:50|526.61|525.01|525.88|524.28|526.61|525.01|525.88|524.28|0
1640965080000|2021-12-31 15:38:00|526|524.4|525.88|524.28|526|524.4|525.64|524.04|0
1640965090000|2021-12-31 15:38:10|526.12|524.52|526.85|525.25|526.85|525.25|526.12|524.52|0
1640965100000|2021-12-31 15:38:20|526.61|525.01|526.85|525.25|526.85|525.25|526.61|525.01|0
1640965110000|2021-12-31 15:38:30|526.37|524.77|526.12|524.52|526.37|524.77|525.88|524.28|0
1640965120000|2021-12-31 15:38:40|525.64|524.04|525.15|523.55|525.64|524.04|525.15|523.55|0
1640965130000|2021-12-31 15:38:50|524.91|523.31|525.4|523.8|525.4|523.8|524.91|523.31|0
1640965140000|2021-12-31 15:39:00|524.91|523.31|526.12|524.52|526.12|524.52|524.91|523.31|0
1640965150000|2021-12-31 15:39:10|526.61|525.01|526.36|524.76|526.61|525.01|526.36|524.76|0
1640965160000|2021-12-31 15:39:20|526.61|525.01|525.88|524.28|526.85|525.25|525.88|524.28|0
1640965170000|2021-12-31 15:39:30|525.64|524.04|525.64|524.04|526.12|524.52|525.64|524.04|0
1640965180000|2021-12-31 15:39:40|525.88|524.28|527.33|525.73|527.33|525.73|525.88|524.28|0
1640965190000|2021-12-31 15:39:50|527.09|525.49|526.85|525.25|527.09|525.49|526.85|525.25|0
1640965200000|2021-12-31 15:40:00|526.36|524.76|525.88|524.28|526.36|524.76|525.88|524.28|0
1640965210000|2021-12-31 15:40:10|526.36|524.76|526.36|524.76|526.36|524.76|526.12|524.52|0
1640965220000|2021-12-31 15:40:20|526.12|524.52|526.36|524.76|526.61|525.01|526.12|524.52|0
1640965230000|2021-12-31 15:40:30|525.88|524.28|526.36|524.76|526.36|524.76|525.88|524.28|0
1640965240000|2021-12-31 15:40:40|526.12|524.52|525.64|524.04|526.12|524.52|525.64|524.04|0
1640965250000|2021-12-31 15:40:50|525.4|523.8|525.64|524.04|525.64|524.04|525.4|523.8|0
1640965260000|2021-12-31 15:41:00|525.4|523.8|525.4|523.8|525.4|523.8|525.15|523.55|0
1640965270000|2021-12-31 15:41:10|525.64|524.04|525.15|523.55|525.64|524.04|525.15|523.55|0
1640965280000|2021-12-31 15:41:20|524.91|523.31|524.67|523.07|524.91|523.31|524.43|522.83|0
1640965290000|2021-12-31 15:41:30|524.43|522.83|524.67|523.07|524.67|523.07|524.43|522.83|0
1640965300000|2021-12-31 15:41:40|524.43|522.83|524.18|522.58|524.43|522.83|524.18|522.58|0
1640965310000|2021-12-31 15:41:50|523.7|522.1|524.91|523.31|524.91|523.31|523.7|522.1|0
1640965330000|2021-12-31 15:42:10|524.67|523.07|525.15|523.55|525.39|523.79|524.67|523.07|0
1640965340000|2021-12-31 15:42:20|525.39|523.79|524.67|523.07|525.39|523.79|524.67|523.07|0
1640965350000|2021-12-31 15:42:30|524.91|523.31|525.39|523.79|525.39|523.79|524.91|523.31|0
1640965360000|2021-12-31 15:42:40|525.15|523.55|525.15|523.55|525.15|523.55|524.91|523.31|0
1640965370000|2021-12-31 15:42:50|524.91|523.31|525.15|523.55|525.15|523.55|524.91|523.31|0
1640965380000|2021-12-31 15:43:00|524.67|523.07|525.15|523.55|525.15|523.55|524.67|523.07|0
1640965390000|2021-12-31 15:43:10|525.39|523.79|525.21|523.61|525.39|523.79|525.21|523.61|0
1640965400000|2021-12-31 15:43:20|525.45|523.85|525.21|523.61|525.45|523.85|524.97|523.37|0
1640965410000|2021-12-31 15:43:30|525.1|523.5|524.86|523.26|525.1|523.5|524.86|523.26|0
1640965420000|2021-12-31 15:43:40|524.73|523.13|524.86|523.26|524.86|523.26|524.62|523.02|0
1640965430000|2021-12-31 15:43:50|525.34|523.74|525.34|523.74|525.46|523.86|525.1|523.5|0
1640965440000|2021-12-31 15:44:00|525.59|523.99|525.59|523.99|525.59|523.99|525.34|523.74|0
1640965450000|2021-12-31 15:44:10|526.07|524.47|526.56|524.96|526.56|524.96|526.07|524.47|0
1640965460000|2021-12-31 15:44:20|527.04|525.44|526.56|524.96|527.04|525.44|526.56|524.96|0
1640965470000|2021-12-31 15:44:30|526.8|525.2|526.31|524.71|526.8|525.2|526.31|524.71|0
1640965480000|2021-12-31 15:44:40|526.56|524.96|526.8|525.2|526.8|525.2|526.56|524.96|0
1640965490000|2021-12-31 15:44:50|527.04|525.44|527.28|525.68|527.28|525.68|527.04|525.44|0
1640965500000|2021-12-31 15:45:00|527.04|525.44|527.28|525.68|527.77|526.17|527.04|525.44|0
1640965510000|2021-12-31 15:45:10|527.53|525.93|527.77|526.17|528.01|526.41|527.53|525.93|0
1640965520000|2021-12-31 15:45:20|528.01|526.41|527.77|526.17|528.01|526.41|527.77|526.17|0
1640965530000|2021-12-31 15:45:30|528.01|526.41|527.88|526.28|528.25|526.65|527.88|526.28|0
1640965540000|2021-12-31 15:45:40|528.01|526.41|528.25|526.65|528.25|526.65|527.88|526.28|0
1640965550000|2021-12-31 15:45:50|528.01|526.41|528.01|526.41|528.01|526.41|528.01|526.41|0
1640965560000|2021-12-31 15:46:00|527.04|525.44|527.04|525.44|527.04|525.44|527.04|525.44|0
1640965570000|2021-12-31 15:46:10|526.8|525.2|526.8|525.2|526.8|525.2|526.8|525.2|0
1640965580000|2021-12-31 15:46:20|526.56|524.96|526.56|524.96|526.8|525.2|526.31|524.71|0
1640965590000|2021-12-31 15:46:30|526.8|525.2|526.31|524.71|526.8|525.2|526.31|524.71|0
1640965600000|2021-12-31 15:46:40|526.56|524.96|526.8|525.2|526.8|525.2|526.56|524.96|0
1640965610000|2021-12-31 15:46:50|526.56|524.96|526.56|524.96|526.8|525.2|526.56|524.96|0
1640965620000|2021-12-31 15:47:00|526.31|524.71|526.07|524.47|526.31|524.71|526.07|524.47|0
1640965630000|2021-12-31 15:47:10|525.83|524.23|525.59|523.99|525.83|524.23|525.59|523.99|0
1640965640000|2021-12-31 15:47:20|525.83|524.23|525.59|523.99|525.83|524.23|525.59|523.99|0
1640965650000|2021-12-31 15:47:30|525.83|524.23|526.31|524.71|526.31|524.71|525.83|524.23|0
1640965660000|2021-12-31 15:47:40|526.56|524.96|526.8|525.2|527.04|525.44|526.56|524.96|0
1640965670000|2021-12-31 15:47:50|526.56|524.96|526.56|524.96|526.56|524.96|526.56|524.96|0
1640965680000|2021-12-31 15:48:00|526.8|525.2|526.56|524.96|526.8|525.2|526.56|524.96|0
1640965690000|2021-12-31 15:48:10|526.8|525.2|527.04|525.44|527.04|525.44|526.8|525.2|0
1640965700000|2021-12-31 15:48:20|526.8|525.2|526.31|524.71|526.8|525.2|526.31|524.71|0
1640965710000|2021-12-31 15:48:30|526.56|524.96|526.31|524.71|526.56|524.96|526.31|524.71|0
1640965720000|2021-12-31 15:48:40|526.07|524.47|526.07|524.47|526.07|524.47|526.07|524.47|0
1640965730000|2021-12-31 15:48:50|526.31|524.71|526.8|525.2|526.8|525.2|526.31|524.71|0
1640965740000|2021-12-31 15:49:00|526.55|524.95|525.59|523.99|526.55|524.95|525.59|523.99|0
1640965750000|2021-12-31 15:49:10|526.31|524.71|526.31|524.71|526.31|524.71|526.07|524.47|0
1640965770000|2021-12-31 15:49:30|526.07|524.47|525.83|524.23|526.07|524.47|525.59|523.99|0
1640965780000|2021-12-31 15:49:40|526.07|524.47|526.07|524.47|526.07|524.47|525.83|524.23|0
1640965790000|2021-12-31 15:49:50|526.55|524.95|526.55|524.95|526.55|524.95|526.55|524.95|0
1640965800000|2021-12-31 15:50:00|526.8|525.2|526.8|525.2|527.04|525.44|526.8|525.2|0
1640965810000|2021-12-31 15:50:10|526.55|524.95|526.31|524.71|526.55|524.95|526.31|524.71|0
1640965820000|2021-12-31 15:50:20|526.55|524.95|527.04|525.44|527.04|525.44|526.55|524.95|0
1640965830000|2021-12-31 15:50:30|527.28|525.68|527.77|526.17|527.77|526.17|527.28|525.68|0
1640965840000|2021-12-31 15:50:40|527.28|525.68|527.28|525.68|527.28|525.68|527.28|525.68|0
1640965850000|2021-12-31 15:50:50|527.52|525.92|527.52|525.92|527.52|525.92|527.52|525.92|0
1640965860000|2021-12-31 15:51:00|527.28|525.68|526.31|524.71|527.28|525.68|526.31|524.71|0
1640965870000|2021-12-31 15:51:10|526.07|524.47|525.34|523.74|526.07|524.47|525.34|523.74|0
1640965880000|2021-12-31 15:51:20|525.1|523.5|524.86|523.26|525.1|523.5|524.86|523.26|0
1640965890000|2021-12-31 15:51:30|524.62|523.02|524.62|523.02|524.62|523.02|524.37|522.77|0
1640965900000|2021-12-31 15:51:40|524.37|522.77|525.1|523.5|525.1|523.5|524.37|522.77|0
1640965910000|2021-12-31 15:51:50|524.37|522.77|524.37|522.77|524.37|522.77|524.13|522.53|0
1640965920000|2021-12-31 15:52:00|524.13|522.53|524.37|522.77|524.86|523.26|524.13|522.53|0
1640965930000|2021-12-31 15:52:10|524.62|523.02|524.86|523.26|524.86|523.26|524.62|523.02|0
1640965940000|2021-12-31 15:52:20|524.62|523.02|525.1|523.5|525.1|523.5|524.62|523.02|0
1640965950000|2021-12-31 15:52:30|525.58|523.98|526.07|524.47|526.07|524.47|525.58|523.98|0
1640965960000|2021-12-31 15:52:40|525.83|524.23|526.31|524.71|526.31|524.71|525.58|523.98|0
1640965970000|2021-12-31 15:52:50|526.55|524.95|526.31|524.71|526.55|524.95|526.31|524.71|0
1640965980000|2021-12-31 15:53:00|526.07|524.47|526.8|525.2|526.8|525.2|526.07|524.47|0
1640965990000|2021-12-31 15:53:10|527.04|525.44|527.52|525.92|527.52|525.92|527.04|525.44|0
1640966000000|2021-12-31 15:53:20|527.77|526.17|528.74|527.14|528.74|527.14|527.77|526.17|0
1640966010000|2021-12-31 15:53:30|528.49|526.89|528.49|526.89|528.49|526.89|528.25|526.65|0
1640966020000|2021-12-31 15:53:40|528.25|526.65|528.74|527.14|528.74|527.14|528.25|526.65|0
1640966030000|2021-12-31 15:53:50|528.98|527.38|529.22|527.62|529.22|527.62|528.98|527.38|0
1640966040000|2021-12-31 15:54:00|528.98|527.38|529.22|527.62|529.22|527.62|528.98|527.38|0
1640966050000|2021-12-31 15:54:10|528.98|527.38|529.46|527.86|529.46|527.86|528.98|527.38|0
1640966060000|2021-12-31 15:54:20|529.22|527.62|528.98|527.38|529.46|527.86|528.98|527.38|0
1640966070000|2021-12-31 15:54:30|529.09|527.49|529.22|527.62|529.22|527.62|529.09|527.49|0
1640966080000|2021-12-31 15:54:40|529.46|527.86|529.46|527.86|529.71|528.11|529.46|527.86|0
1640966090000|2021-12-31 15:54:50|529.22|527.62|529.22|527.62|529.46|527.86|529.22|527.62|0
1640966100000|2021-12-31 15:55:00|528.98|527.38|529.71|528.11|529.71|528.11|528.98|527.38|0
1640966110000|2021-12-31 15:55:10|530.19|528.59|529.95|528.35|530.19|528.59|529.95|528.35|0
1640966120000|2021-12-31 15:55:20|529.22|527.62|529.46|527.86|529.46|527.86|529.22|527.62|0
1640966130000|2021-12-31 15:55:30|529.7|528.1|529.7|528.1|529.95|528.35|529.7|528.1|0
1640966140000|2021-12-31 15:55:40|529.95|528.35|530.19|528.59|530.19|528.59|529.95|528.35|0
1640966150000|2021-12-31 15:55:50|529.95|528.35|529.7|528.1|529.95|528.35|529.7|528.1|0
1640966160000|2021-12-31 15:56:00|529.95|528.35|529.46|527.86|529.95|528.35|529.46|527.86|0
1640966170000|2021-12-31 15:56:10|529.22|527.62|528.98|527.38|529.22|527.62|528.98|527.38|0
1640966180000|2021-12-31 15:56:20|528.73|527.13|529.22|527.62|529.22|527.62|528.73|527.13|0
1640966190000|2021-12-31 15:56:30|529.46|527.86|529.46|527.86|529.46|527.86|529.22|527.62|0
1640966200000|2021-12-31 15:56:40|529.95|528.35|530.43|528.83|530.43|528.83|529.95|528.35|0
1640966210000|2021-12-31 15:56:50|530.67|529.07|530.43|528.83|530.92|529.32|530.43|528.83|0
1640966220000|2021-12-31 15:57:00|530.67|529.07|529.95|528.35|530.67|529.07|529.95|528.35|0
1640966230000|2021-12-31 15:57:10|530.19|528.59|529.95|528.35|530.19|528.59|529.7|528.1|0
1640966240000|2021-12-31 15:57:20|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640966250000|2021-12-31 15:57:30|530.19|528.59|530.19|528.59|530.19|528.59|530.19|528.59|0
1640966260000|2021-12-31 15:57:40|529.95|528.35|530.19|528.59|530.19|528.59|529.7|528.1|0
1640966270000|2021-12-31 15:57:50|529.95|528.35|529.7|528.1|529.95|528.35|529.7|528.1|0
1640966280000|2021-12-31 15:58:00|529.95|528.35|529.22|527.62|529.95|528.35|529.22|527.62|0
1640966290000|2021-12-31 15:58:10|529.46|527.86|529.34|527.74|529.58|527.98|529.34|527.74|0
1640966300000|2021-12-31 15:58:20|529.46|527.86|529.7|528.1|529.7|528.1|529.22|527.62|0
1640966310000|2021-12-31 15:58:30|529.95|528.35|529.46|527.86|529.95|528.35|529.46|527.86|0
1640966320000|2021-12-31 15:58:40|529.22|527.62|528.98|527.38|529.22|527.62|528.98|527.38|0
1640966330000|2021-12-31 15:58:50|528.73|527.13|528.98|527.38|529.22|527.62|528.73|527.13|0
1640966340000|2021-12-31 15:59:00|529.22|527.62|529.7|528.1|529.7|528.1|529.22|527.62|0
1640966350000|2021-12-31 15:59:10|529.46|527.86|529.46|527.86|529.46|527.86|529.22|527.62|0
1640966360000|2021-12-31 15:59:20|529.22|527.62|529.7|528.1|529.7|528.1|529.22|527.62|0
1640966370000|2021-12-31 15:59:30|529.46|527.86|529.22|527.62|529.46|527.86|528.98|527.38|0
1640966380000|2021-12-31 15:59:40|529.7|528.1|529.46|527.86|529.7|528.1|529.22|527.62|0
1640966390000|2021-12-31 15:59:50|529.95|528.35|530.06|528.46|530.06|528.46|529.95|528.35|0
1640966400000|2021-12-31 16:00:00|530.43|528.83|531.64|530.04|531.64|530.04|530.43|528.83|0
1640966410000|2021-12-31 16:00:10|531.89|530.29|530.92|529.32|531.89|530.29|530.92|529.32|0
1640966420000|2021-12-31 16:00:20|531.16|529.56|530.67|529.07|531.16|529.56|530.43|528.83|0
1640966430000|2021-12-31 16:00:30|530.43|528.83|530.19|528.59|530.43|528.83|529.95|528.35|0
1640966440000|2021-12-31 16:00:40|530.43|528.83|529.95|528.35|530.43|528.83|529.95|528.35|0
1640966450000|2021-12-31 16:00:50|530.43|528.83|530.19|528.59|530.43|528.83|530.19|528.59|0
1640966460000|2021-12-31 16:01:00|529.7|528.1|528.49|526.89|529.7|528.1|528.49|526.89|0
1640966470000|2021-12-31 16:01:10|528.73|527.13|528.73|527.13|528.73|527.13|528.73|527.13|0
1640966480000|2021-12-31 16:01:20|528.49|526.89|528.49|526.89|528.73|527.13|528.49|526.89|0
1640966490000|2021-12-31 16:01:30|528.25|526.65|528.49|526.89|528.49|526.89|528.25|526.65|0
1640966500000|2021-12-31 16:01:40|528.25|526.65|528.25|526.65|528.25|526.65|528.01|526.41|0
1640966510000|2021-12-31 16:01:50|528.49|526.89|528.01|526.41|528.49|526.89|528.01|526.41|0
1640966520000|2021-12-31 16:02:00|528.25|526.65|527.52|525.92|528.25|526.65|527.52|525.92|0
1640966530000|2021-12-31 16:02:10|527.28|525.68|527.04|525.44|527.28|525.68|526.79|525.19|0
1640966540000|2021-12-31 16:02:20|527.28|525.68|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966550000|2021-12-31 16:02:30|527.76|526.16|527.04|525.44|527.76|526.16|526.79|525.19|0
1640966560000|2021-12-31 16:02:40|526.79|525.19|527.28|525.68|527.28|525.68|526.79|525.19|0
1640966570000|2021-12-31 16:02:50|527.03|525.43|527.28|525.68|527.28|525.68|527.03|525.43|0
1640966580000|2021-12-31 16:03:00|527.52|525.92|527.76|526.16|527.76|526.16|527.52|525.92|0
1640966590000|2021-12-31 16:03:10|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966600000|2021-12-31 16:03:20|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966610000|2021-12-31 16:03:30|527.03|525.43|527.76|526.16|528.25|526.65|527.03|525.43|0
1640966620000|2021-12-31 16:03:40|527.52|525.92|527.76|526.16|527.76|526.16|527.52|525.92|0
1640966640000|2021-12-31 16:04:00|528|526.4|528.25|526.65|528.25|526.65|527.76|526.16|0
1640966650000|2021-12-31 16:04:10|528|526.4|527.52|525.92|528|526.4|527.52|525.92|0
1640966670000|2021-12-31 16:04:30|527.28|525.68|527.76|526.16|527.76|526.16|527.28|525.68|0
1640966680000|2021-12-31 16:04:40|528|526.4|528|526.4|528.25|526.65|528|526.4|0
1640966690000|2021-12-31 16:04:50|528.25|526.65|528.49|526.89|528.49|526.89|528.25|526.65|0
1640966710000|2021-12-31 16:05:10|528.25|526.65|528|526.4|528.25|526.65|527.76|526.16|0
1640966720000|2021-12-31 16:05:20|528.25|526.65|528.25|526.65|528.25|526.65|528.25|526.65|0
1640966730000|2021-12-31 16:05:30|528|526.4|528|526.4|528|526.4|527.76|526.16|0
1640966740000|2021-12-31 16:05:40|528.25|526.65|527.28|525.68|528.25|526.65|527.28|525.68|0
1640966750000|2021-12-31 16:05:50|527.52|525.92|528.25|526.65|528.25|526.65|527.52|525.92|0
1640966760000|2021-12-31 16:06:00|528|526.4|527.52|525.92|528|526.4|527.52|525.92|0
1640966770000|2021-12-31 16:06:10|526.79|525.19|527.52|525.92|527.76|526.16|526.79|525.19|0
1640966780000|2021-12-31 16:06:20|527.76|526.16|528|526.4|528|526.4|527.76|526.16|0
1640966790000|2021-12-31 16:06:30|527.76|526.16|527.76|526.16|527.76|526.16|527.63|526.03|0
1640966800000|2021-12-31 16:06:40|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966810000|2021-12-31 16:06:50|527.03|525.43|527.03|525.43|527.03|525.43|527.03|525.43|0
1640966820000|2021-12-31 16:07:00|527.52|525.92|527.52|525.92|527.52|525.92|527.28|525.68|0
1640966830000|2021-12-31 16:07:10|528|526.4|528|526.4|528.25|526.65|528|526.4|0
1640966840000|2021-12-31 16:07:20|527.76|526.16|527.28|525.68|527.76|526.16|527.28|525.68|0
1640966850000|2021-12-31 16:07:30|527.15|525.55|526.55|524.95|527.15|525.55|526.55|524.95|0
1640966860000|2021-12-31 16:07:40|526.79|525.19|527.03|525.43|527.03|525.43|526.79|525.19|0
1640966870000|2021-12-31 16:07:50|526.55|524.95|526.55|524.95|526.55|524.95|526.42|524.82|0
1640966880000|2021-12-31 16:08:00|527.03|525.43|527.28|525.68|527.28|525.68|527.03|525.43|0
1640966890000|2021-12-31 16:08:10|527.52|525.92|527.28|525.68|527.52|525.92|527.28|525.68|0
1640966900000|2021-12-31 16:08:20|527.03|525.43|526.91|525.31|527.03|525.43|526.79|525.19|0
1640966910000|2021-12-31 16:08:30|527.03|525.43|526.79|525.19|527.03|525.43|526.79|525.19|0
1640966920000|2021-12-31 16:08:40|526.55|524.95|527.03|525.43|527.28|525.68|526.55|524.95|0
1640966930000|2021-12-31 16:08:50|527.28|525.68|527.52|525.92|527.52|525.92|527.28|525.68|0
1640966940000|2021-12-31 16:09:00|527.76|526.16|528.25|526.65|528.25|526.65|527.76|526.16|0
1640966950000|2021-12-31 16:09:10|528.49|526.89|528|526.4|528.49|526.89|528|526.4|0
1640966960000|2021-12-31 16:09:20|527.88|526.28|527.76|526.16|527.88|526.28|527.52|525.92|0
1640966970000|2021-12-31 16:09:30|527.52|525.92|528|526.4|528.24|526.64|527.52|525.92|0
1640966980000|2021-12-31 16:09:40|528.24|526.64|528.24|526.64|528.49|526.89|528.24|526.64|0
1640966990000|2021-12-31 16:09:50|528|526.4|528|526.4|528.24|526.64|528|526.4|0
1640967000000|2021-12-31 16:10:00|527.76|526.16|528|526.4|528|526.4|527.76|526.16|0
1640967010000|2021-12-31 16:10:10|527.52|525.92|527.52|525.92|527.52|525.92|527.03|525.43|0
1640967020000|2021-12-31 16:10:20|527.27|525.67|528|526.4|528|526.4|527.27|525.67|0
1640967030000|2021-12-31 16:10:30|527.63|526.03|527.52|525.92|527.63|526.03|527.52|525.92|0
1640967040000|2021-12-31 16:10:40|527.27|525.67|527.52|525.92|527.52|525.92|527.27|525.67|0
1640967050000|2021-12-31 16:10:50|527.27|525.67|527.52|525.92|527.52|525.92|527.27|525.67|0
1640967060000|2021-12-31 16:11:00|527.27|525.67|527.52|525.92|527.52|525.92|527.03|525.43|0
1640967070000|2021-12-31 16:11:10|527.76|526.16|528|526.4|528.24|526.64|527.76|526.16|0
1640967080000|2021-12-31 16:11:20|528.24|526.64|528.24|526.64|528.49|526.89|528.24|526.64|0
1640967090000|2021-12-31 16:11:30|528.49|526.89|529.21|527.61|529.21|527.61|528.49|526.89|0
1640967100000|2021-12-31 16:11:40|529.46|527.86|529.46|527.86|529.46|527.86|529.46|527.86|0
1640967110000|2021-12-31 16:11:50|529.7|528.1|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967120000|2021-12-31 16:12:00|529.94|528.34|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967130000|2021-12-31 16:12:10|530.18|528.58|530.18|528.58|530.18|528.58|530.18|528.58|0
1640967140000|2021-12-31 16:12:20|529.94|528.34|530.18|528.58|530.18|528.58|529.7|528.1|0
1640967150000|2021-12-31 16:12:30|530.43|528.83|530.43|528.83|530.43|528.83|530.18|528.58|0
1640967160000|2021-12-31 16:12:40|530.67|529.07|530.43|528.83|530.67|529.07|530.43|528.83|0
1640967170000|2021-12-31 16:12:50|530.67|529.07|530.43|528.83|530.67|529.07|530.43|528.83|0
1640967180000|2021-12-31 16:13:00|530.18|528.58|530.67|529.07|530.67|529.07|530.18|528.58|0
1640967190000|2021-12-31 16:13:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967200000|2021-12-31 16:13:20|531.4|529.8|530.43|528.83|531.4|529.8|530.43|528.83|0
1640967210000|2021-12-31 16:13:30|530.18|528.58|530.18|528.58|530.18|528.58|529.94|528.34|0
1640967220000|2021-12-31 16:13:40|529.94|528.34|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967230000|2021-12-31 16:13:50|529.46|527.86|529.7|528.1|529.7|528.1|529.46|527.86|0
1640967240000|2021-12-31 16:14:00|529.46|527.86|529.7|528.1|529.94|528.34|529.46|527.86|0
1640967250000|2021-12-31 16:14:10|529.46|527.86|529.33|527.73|529.46|527.86|529.33|527.73|0
1640967260000|2021-12-31 16:14:20|529.46|527.86|529.46|527.86|529.46|527.86|529.21|527.61|0
1640967270000|2021-12-31 16:14:30|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640967280000|2021-12-31 16:14:40|528.97|527.37|528.73|527.13|528.97|527.37|528.73|527.13|0
1640967290000|2021-12-31 16:14:50|528.84|527.24|528.73|527.13|528.84|527.24|528.73|527.13|0
1640967300000|2021-12-31 16:15:00|528.97|527.37|528|526.4|528.97|527.37|528|526.4|0
1640967310000|2021-12-31 16:15:10|528.24|526.64|529.21|527.61|529.21|527.61|528.24|526.64|0
1640967320000|2021-12-31 16:15:20|529.33|527.73|529.46|527.86|529.46|527.86|529.33|527.73|0
1640967330000|2021-12-31 16:15:30|529.7|528.1|529.21|527.61|529.7|528.1|529.21|527.61|0
1640967340000|2021-12-31 16:15:40|529.46|527.86|529.46|527.86|529.46|527.86|529.46|527.86|0
1640967350000|2021-12-31 16:15:50|528.97|527.37|529.46|527.86|529.46|527.86|528.97|527.37|0
1640967360000|2021-12-31 16:16:00|528.97|527.37|528.73|527.13|528.97|527.37|528.73|527.13|0
1640967370000|2021-12-31 16:16:10|528.97|527.37|528.97|527.37|528.97|527.37|528.73|527.13|0
1640967380000|2021-12-31 16:16:20|529.21|527.61|529.46|527.86|529.46|527.86|528.97|527.37|0
1640967390000|2021-12-31 16:16:30|529.7|528.1|530.18|528.58|530.18|528.58|529.7|528.1|0
1640967400000|2021-12-31 16:16:40|529.94|528.34|529.7|528.1|529.94|528.34|529.7|528.1|0
1640967430000|2021-12-31 16:17:10|530.18|528.58|529.94|528.34|530.18|528.58|529.94|528.34|0
1640967440000|2021-12-31 16:17:20|530.18|528.58|530.18|528.58|530.18|528.58|529.94|528.34|0
1640967450000|2021-12-31 16:17:30|529.94|528.34|530.43|528.83|530.43|528.83|529.94|528.34|0
1640967460000|2021-12-31 16:17:40|530.67|529.07|530.43|528.83|530.67|529.07|530.43|528.83|0
1640967470000|2021-12-31 16:17:50|530.67|529.07|530.67|529.07|530.67|529.07|530.67|529.07|0
1640967480000|2021-12-31 16:18:00|530.43|528.83|530.67|529.07|530.67|529.07|530.43|528.83|0
1640967490000|2021-12-31 16:18:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967500000|2021-12-31 16:18:20|531.4|529.8|531.15|529.55|531.4|529.8|531.15|529.55|0
1640967510000|2021-12-31 16:18:30|531.4|529.8|531.4|529.8|531.4|529.8|531.27|529.67|0
1640967520000|2021-12-31 16:18:40|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967530000|2021-12-31 16:18:50|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967540000|2021-12-31 16:19:00|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967550000|2021-12-31 16:19:10|531.15|529.55|531.4|529.8|531.4|529.8|531.15|529.55|0
1640967560000|2021-12-31 16:19:20|531.15|529.55|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967570000|2021-12-31 16:19:30|531.4|529.8|531.64|530.04|531.64|530.04|531.4|529.8|0
1640967580000|2021-12-31 16:19:40|531.88|530.28|531.15|529.55|531.88|530.28|531.15|529.55|0
1640967590000|2021-12-31 16:19:50|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967600000|2021-12-31 16:20:00|530.67|529.07|530.67|529.07|530.91|529.31|530.67|529.07|0
1640967610000|2021-12-31 16:20:10|530.91|529.31|530.91|529.31|530.91|529.31|530.67|529.07|0
1640967620000|2021-12-31 16:20:20|531.4|529.8|531.15|529.55|531.4|529.8|531.15|529.55|0
1640967630000|2021-12-31 16:20:30|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967640000|2021-12-31 16:20:40|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967650000|2021-12-31 16:20:50|531.03|529.43|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967670000|2021-12-31 16:21:10|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640967680000|2021-12-31 16:21:20|531.15|529.55|531.64|530.04|531.64|530.04|531.15|529.55|0
1640967690000|2021-12-31 16:21:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967700000|2021-12-31 16:21:40|531.64|530.04|531.64|530.04|531.64|530.04|531.64|530.04|0
1640967710000|2021-12-31 16:21:50|531.88|530.28|531.88|530.28|531.88|530.28|531.88|530.28|0
1640967720000|2021-12-31 16:22:00|531.64|530.04|531.64|530.04|531.88|530.28|531.64|530.04|0
1640967730000|2021-12-31 16:22:10|531.39|529.79|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967740000|2021-12-31 16:22:20|531.64|530.04|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967760000|2021-12-31 16:22:40|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967780000|2021-12-31 16:23:00|530.91|529.31|531.39|529.79|531.39|529.79|530.91|529.31|0
1640967790000|2021-12-31 16:23:10|531.51|529.91|531.51|529.91|531.51|529.91|531.51|529.91|0
1640967800000|2021-12-31 16:23:20|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640967820000|2021-12-31 16:23:40|531.64|530.04|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967830000|2021-12-31 16:23:50|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967850000|2021-12-31 16:24:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967860000|2021-12-31 16:24:20|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967870000|2021-12-31 16:24:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967880000|2021-12-31 16:24:40|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640967890000|2021-12-31 16:24:50|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967900000|2021-12-31 16:25:00|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640967920000|2021-12-31 16:25:20|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640967930000|2021-12-31 16:25:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640967940000|2021-12-31 16:25:40|531.39|529.79|531.39|529.79|531.39|529.79|531.15|529.55|0
1640967950000|2021-12-31 16:25:50|531.15|529.55|531.39|529.79|531.39|529.79|531.15|529.55|0
1640967960000|2021-12-31 16:26:00|531.64|530.04|531.39|529.79|531.64|530.04|531.39|529.79|0
1640967980000|2021-12-31 16:26:20|531.15|529.55|531.39|529.79|531.39|529.79|531.15|529.55|0
1640967990000|2021-12-31 16:26:30|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968010000|2021-12-31 16:26:50|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640968020000|2021-12-31 16:27:00|531.15|529.55|531.64|530.04|531.88|530.28|531.15|529.55|0
1640968030000|2021-12-31 16:27:10|531.88|530.28|531.64|530.04|531.88|530.28|531.64|530.04|0
1640968050000|2021-12-31 16:27:30|531.39|529.79|531.64|530.04|531.64|530.04|531.39|529.79|0
1640968060000|2021-12-31 16:27:40|531.39|529.79|531.88|530.28|531.88|530.28|531.39|529.79|0
1640968070000|2021-12-31 16:27:50|531.64|530.04|531.64|530.04|531.88|530.28|531.64|530.04|0
1640968080000|2021-12-31 16:28:00|531.88|530.28|531.88|530.28|531.88|530.28|531.88|530.28|0
1640968090000|2021-12-31 16:28:10|531.64|530.04|531.88|530.28|531.88|530.28|531.64|530.04|0
1640968130000|2021-12-31 16:28:50|531.63|530.03|531.63|530.03|531.63|530.03|531.39|529.79|0
1640968140000|2021-12-31 16:29:00|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640968200000|2021-12-31 16:30:00|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1640968210000|2021-12-31 16:30:10|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968220000|2021-12-31 16:30:20|531.63|530.03|531.88|530.28|531.88|530.28|531.63|530.03|0
1640968240000|2021-12-31 16:30:40|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1640968260000|2021-12-31 16:31:00|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968270000|2021-12-31 16:31:10|530.91|529.31|531.15|529.55|531.15|529.55|530.91|529.31|0
1640968290000|2021-12-31 16:31:30|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640968300000|2021-12-31 16:31:40|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1640968320000|2021-12-31 16:32:00|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1640968340000|2021-12-31 16:32:20|530.66|529.06|530.42|528.82|530.66|529.06|530.42|528.82|0
1640968350000|2021-12-31 16:32:30|530.18|528.58|530.42|528.82|530.42|528.82|530.18|528.58|0
1640968370000|2021-12-31 16:32:50|530.18|528.58|530.18|528.58|530.18|528.58|530.18|528.58|0
1640968380000|2021-12-31 16:33:00|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968390000|2021-12-31 16:33:10|530.18|528.58|530.18|528.58|530.18|528.58|530.18|528.58|0
1640968400000|2021-12-31 16:33:20|529.93|528.33|530.18|528.58|530.18|528.58|529.93|528.33|0
1640968410000|2021-12-31 16:33:30|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968420000|2021-12-31 16:33:40|529.69|528.09|530.18|528.58|530.18|528.58|529.69|528.09|0
1640968430000|2021-12-31 16:33:50|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968440000|2021-12-31 16:34:00|529.69|528.09|529.93|528.33|529.93|528.33|529.69|528.09|0
1640968450000|2021-12-31 16:34:10|529.69|528.09|529.45|527.85|529.69|528.09|529.45|527.85|0
1640968460000|2021-12-31 16:34:20|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640968470000|2021-12-31 16:34:30|529.45|527.85|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968480000|2021-12-31 16:34:40|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968490000|2021-12-31 16:34:50|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1640968500000|2021-12-31 16:35:00|529.93|528.33|529.45|527.85|529.93|528.33|529.45|527.85|0
1640968510000|2021-12-31 16:35:10|529.21|527.61|529.69|528.09|529.69|528.09|529.21|527.61|0
1640968520000|2021-12-31 16:35:20|529.93|528.33|529.69|528.09|529.93|528.33|529.69|528.09|0
1640968540000|2021-12-31 16:35:40|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968550000|2021-12-31 16:35:50|529.69|528.09|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968560000|2021-12-31 16:36:00|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968570000|2021-12-31 16:36:10|529.69|528.09|529.45|527.85|529.69|528.09|529.45|527.85|0
1640968610000|2021-12-31 16:36:50|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640968620000|2021-12-31 16:37:00|529.45|527.85|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968630000|2021-12-31 16:37:10|529.45|527.85|529.45|527.85|529.69|528.09|529.45|527.85|0
1640968660000|2021-12-31 16:37:40|529.21|527.61|528.96|527.36|529.21|527.61|528.96|527.36|0
1640968680000|2021-12-31 16:38:00|528.72|527.12|528.48|526.88|528.72|527.12|528.48|526.88|0
1640968690000|2021-12-31 16:38:10|528.72|527.12|528.72|527.12|528.72|527.12|528.72|527.12|0
1640968700000|2021-12-31 16:38:20|528.48|526.88|528.48|526.88|528.48|526.88|528.48|526.88|0
1640968710000|2021-12-31 16:38:30|528.24|526.64|528.24|526.64|528.24|526.64|528.24|526.64|0
1640968720000|2021-12-31 16:38:40|527.99|526.39|527.99|526.39|528.24|526.64|527.99|526.39|0
1640968730000|2021-12-31 16:38:50|528.24|526.64|528.72|527.12|528.96|527.36|528.24|526.64|0
1640968740000|2021-12-31 16:39:00|528.96|527.36|529.45|527.85|529.45|527.85|528.96|527.36|0
1640968760000|2021-12-31 16:39:20|529.21|527.61|529.21|527.61|529.21|527.61|529.21|527.61|0
1640968770000|2021-12-31 16:39:30|529.2|527.6|529.45|527.85|529.45|527.85|529.2|527.6|0
1640968780000|2021-12-31 16:39:40|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640968800000|2021-12-31 16:40:00|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1640968810000|2021-12-31 16:40:10|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1640968820000|2021-12-31 16:40:20|529.45|527.85|529.69|528.09|529.69|528.09|529.45|527.85|0
1640968840000|2021-12-31 16:40:40|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640968850000|2021-12-31 16:40:50|529.69|528.09|529.93|528.33|529.93|528.33|529.69|528.09|0
1640968860000|2021-12-31 16:41:00|530.17|528.57|530.17|528.57|530.17|528.57|529.69|528.09|0
1640968870000|2021-12-31 16:41:10|529.93|528.33|529.69|528.09|529.93|528.33|529.69|528.09|0
1640968880000|2021-12-31 16:41:20|529.93|528.33|530.17|528.57|530.17|528.57|529.93|528.33|0
1640968890000|2021-12-31 16:41:30|529.93|528.33|530.17|528.57|530.17|528.57|529.93|528.33|0
1640968900000|2021-12-31 16:41:40|529.93|528.33|530.17|528.57|530.17|528.57|529.93|528.33|0
1640968920000|2021-12-31 16:42:00|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640968930000|2021-12-31 16:42:10|530.66|529.06|530.66|529.06|530.66|529.06|530.66|529.06|0
1640968940000|2021-12-31 16:42:20|530.42|528.82|530.17|528.57|530.42|528.82|530.17|528.57|0
1640968980000|2021-12-31 16:43:00|530.42|528.82|530.66|529.06|530.66|529.06|530.42|528.82|0
1640968990000|2021-12-31 16:43:10|530.42|528.82|530.17|528.57|530.42|528.82|529.93|528.33|0
1640969000000|2021-12-31 16:43:20|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640969010000|2021-12-31 16:43:30|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640969020000|2021-12-31 16:43:40|530.05|528.45|530.17|528.57|530.17|528.57|530.05|528.45|0
1640969030000|2021-12-31 16:43:50|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640969040000|2021-12-31 16:44:00|530.66|529.06|530.42|528.82|530.66|529.06|530.42|528.82|0
1640969050000|2021-12-31 16:44:10|530.17|528.57|530.42|528.82|530.42|528.82|530.17|528.57|0
1640969060000|2021-12-31 16:44:20|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640969080000|2021-12-31 16:44:40|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640969100000|2021-12-31 16:45:00|530.66|529.06|530.42|528.82|530.66|529.06|530.42|528.82|0
1640969110000|2021-12-31 16:45:10|530.66|529.06|530.66|529.06|530.66|529.06|530.66|529.06|0
1640969120000|2021-12-31 16:45:20|530.42|528.82|530.42|528.82|530.42|528.82|530.42|528.82|0
1640969130000|2021-12-31 16:45:30|530.66|529.06|531.14|529.54|531.14|529.54|530.66|529.06|0
1640969140000|2021-12-31 16:45:40|530.9|529.3|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969150000|2021-12-31 16:45:50|530.9|529.3|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969160000|2021-12-31 16:46:00|530.9|529.3|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969170000|2021-12-31 16:46:10|531.39|529.79|531.14|529.54|531.39|529.79|531.14|529.54|0
1640969180000|2021-12-31 16:46:20|531.39|529.79|531.39|529.79|531.39|529.79|531.14|529.54|0
1640969190000|2021-12-31 16:46:30|531.14|529.54|531.14|529.54|531.39|529.79|531.14|529.54|0
1640969200000|2021-12-31 16:46:40|531.39|529.79|531.39|529.79|531.39|529.79|531.39|529.79|0
1640969210000|2021-12-31 16:46:50|531.14|529.54|531.14|529.54|531.14|529.54|530.9|529.3|0
1640969220000|2021-12-31 16:47:00|530.9|529.3|530.66|529.06|530.9|529.3|530.66|529.06|0
1640969230000|2021-12-31 16:47:10|530.42|528.82|530.17|528.57|530.42|528.82|530.17|528.57|0
1640969260000|2021-12-31 16:47:40|529.93|528.33|529.93|528.33|530.17|528.57|529.93|528.33|0
1640969270000|2021-12-31 16:47:50|530.17|528.57|529.93|528.33|530.17|528.57|529.93|528.33|0
1640969280000|2021-12-31 16:48:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1640969290000|2021-12-31 16:48:10|529.93|528.33|529.93|528.33|529.93|528.33|529.93|528.33|0
1640969300000|2021-12-31 16:48:20|529.69|528.09|529.44|527.84|529.69|528.09|529.44|527.84|0
1640969310000|2021-12-31 16:48:30|529.69|528.09|529.69|528.09|529.69|528.09|529.44|527.84|0
1640969320000|2021-12-31 16:48:40|529.44|527.84|529.44|527.84|529.69|528.09|529.44|527.84|0
1640969330000|2021-12-31 16:48:50|529.69|528.09|529.44|527.84|529.69|528.09|529.44|527.84|0
1640969340000|2021-12-31 16:49:00|529.2|527.6|528.96|527.36|529.2|527.6|528.96|527.36|0
1640969350000|2021-12-31 16:49:10|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640969360000|2021-12-31 16:49:20|529.44|527.84|529.44|527.84|529.44|527.84|529.44|527.84|0
1640969370000|2021-12-31 16:49:30|529.2|527.6|529.44|527.84|529.44|527.84|529.2|527.6|0
1640969390000|2021-12-31 16:49:50|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1640969400000|2021-12-31 16:50:00|529.44|527.84|529.44|527.84|529.44|527.84|529.44|527.84|0
1640969410000|2021-12-31 16:50:10|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1640969430000|2021-12-31 16:50:30|529.44|527.84|529.2|527.6|529.44|527.84|529.2|527.6|0
1640969440000|2021-12-31 16:50:40|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1640969450000|2021-12-31 16:50:50|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1640969460000|2021-12-31 16:51:00|528.47|526.87|527.99|526.39|528.47|526.87|527.99|526.39|0
1640969480000|2021-12-31 16:51:20|528.23|526.63|528.47|526.87|528.47|526.87|528.23|526.63|0
1640969490000|2021-12-31 16:51:30|528.23|526.63|528.72|527.12|528.72|527.12|528.23|526.63|0
1640969500000|2021-12-31 16:51:40|528.47|526.87|528.72|527.12|528.72|527.12|528.47|526.87|0
1640969520000|2021-12-31 16:52:00|528.47|526.87|528.47|526.87|528.72|527.12|528.47|526.87|0
1640969530000|2021-12-31 16:52:10|528.35|526.75|528.23|526.63|528.35|526.75|528.23|526.63|0
1640969550000|2021-12-31 16:52:30|528.47|526.87|528.23|526.63|528.47|526.87|528.23|526.63|0
1640969560000|2021-12-31 16:52:40|527.99|526.39|527.75|526.15|527.99|526.39|527.75|526.15|0
1640969570000|2021-12-31 16:52:50|527.99|526.39|527.75|526.15|527.99|526.39|527.75|526.15|0
1640969590000|2021-12-31 16:53:10|527.26|525.66|527.02|525.42|527.26|525.66|527.02|525.42|0
1640969600000|2021-12-31 16:53:20|526.78|525.18|526.53|524.93|526.78|525.18|526.53|524.93|0
1640969610000|2021-12-31 16:53:30|526.29|524.69|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969620000|2021-12-31 16:53:40|525.81|524.21|526.29|524.69|526.29|524.69|525.81|524.21|0
1640969630000|2021-12-31 16:53:50|526.05|524.45|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969640000|2021-12-31 16:54:00|526.29|524.69|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969650000|2021-12-31 16:54:10|525.81|524.21|526.05|524.45|526.05|524.45|525.81|524.21|0
1640969660000|2021-12-31 16:54:20|526.29|524.69|526.41|524.81|526.53|524.93|526.29|524.69|0
1640969670000|2021-12-31 16:54:30|526.29|524.69|526.53|524.93|526.53|524.93|526.29|524.69|0
1640969680000|2021-12-31 16:54:40|526.77|525.17|527.02|525.42|527.02|525.42|526.77|525.17|0
1640969690000|2021-12-31 16:54:50|527.26|525.66|527.26|525.66|527.26|525.66|527.26|525.66|0
1640969700000|2021-12-31 16:55:00|527.02|525.42|527.02|525.42|527.02|525.42|527.02|525.42|0
1640969710000|2021-12-31 16:55:10|526.77|525.17|527.26|525.66|527.26|525.66|526.77|525.17|0
1640969730000|2021-12-31 16:55:30|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640969740000|2021-12-31 16:55:40|527.38|525.78|527.5|525.9|527.5|525.9|527.38|525.78|0
1640969750000|2021-12-31 16:55:50|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640969770000|2021-12-31 16:56:10|527.99|526.39|528.23|526.63|528.23|526.63|527.99|526.39|0
1640969780000|2021-12-31 16:56:20|528.59|526.99|528.47|526.87|528.59|526.99|528.47|526.87|0
1640969800000|2021-12-31 16:56:40|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1640969810000|2021-12-31 16:56:50|528.23|526.63|528.47|526.87|528.47|526.87|528.23|526.63|0
1640969820000|2021-12-31 16:57:00|528.23|526.63|527.5|525.9|528.23|526.63|527.5|525.9|0
1640969830000|2021-12-31 16:57:10|527.74|526.14|527.5|525.9|527.74|526.14|527.26|525.66|0
1640969840000|2021-12-31 16:57:20|527.26|525.66|526.29|524.69|527.26|525.66|526.29|524.69|0
1640969850000|2021-12-31 16:57:30|526.05|524.45|526.05|524.45|526.05|524.45|525.8|524.2|0
1640969860000|2021-12-31 16:57:40|525.8|524.2|525.8|524.2|525.8|524.2|525.8|524.2|0
1640969870000|2021-12-31 16:57:50|526.05|524.45|526.53|524.93|526.53|524.93|526.05|524.45|0
1640969880000|2021-12-31 16:58:00|526.05|524.45|525.56|523.96|526.05|524.45|525.56|523.96|0
1640969890000|2021-12-31 16:58:10|525.8|524.2|525.8|524.2|526.16|524.56|525.8|524.2|0
1640969900000|2021-12-31 16:58:20|525.56|523.96|525.8|524.2|525.8|524.2|525.56|523.96|0
1640969910000|2021-12-31 16:58:30|526.29|524.69|526.05|524.45|526.29|524.69|526.05|524.45|0
1640969920000|2021-12-31 16:58:40|525.8|524.2|525.8|524.2|526.05|524.45|525.8|524.2|0
1640969930000|2021-12-31 16:58:50|525.56|523.96|525.56|523.96|525.56|523.96|525.56|523.96|0
1640969940000|2021-12-31 16:59:00|525.8|524.2|526.05|524.45|526.05|524.45|525.8|524.2|0
1640969950000|2021-12-31 16:59:10|525.8|524.2|525.8|524.2|525.8|524.2|525.56|523.96|0
1640969960000|2021-12-31 16:59:20|526.05|524.45|526.29|524.69|526.29|524.69|526.05|524.45|0
1640969970000|2021-12-31 16:59:30|526.53|524.93|526.53|524.93|526.53|524.93|526.53|524.93|0
1640969980000|2021-12-31 16:59:40|526.77|525.17|526.05|524.45|526.77|525.17|526.05|524.45|0
1640969990000|2021-12-31 16:59:50|525.8|524.2|525.8|524.2|526.05|524.45|525.8|524.2|0
1640970000000|2021-12-31 17:00:00|525.92|524.32|526.05|524.45|526.05|524.45|525.92|524.32|0
1640970010000|2021-12-31 17:00:10|525.8|524.2|525.56|523.96|525.8|524.2|525.56|523.96|0
1640970020000|2021-12-31 17:00:20|525.32|523.72|525.32|523.72|525.32|523.72|525.08|523.48|0
1640970030000|2021-12-31 17:00:30|525.08|523.48|524.83|523.23|525.08|523.48|524.83|523.23|0
1640970040000|2021-12-31 17:00:40|524.59|522.99|523.86|522.26|524.59|522.99|523.86|522.26|0
1640970050000|2021-12-31 17:00:50|524.11|522.51|524.59|522.99|524.59|522.99|524.11|522.51|0
1640970060000|2021-12-31 17:01:00|524.83|523.23|525.56|523.96|525.56|523.96|524.83|523.23|0
1640970070000|2021-12-31 17:01:10|525.8|524.2|525.56|523.96|525.8|524.2|525.56|523.96|0
1640970080000|2021-12-31 17:01:20|526.05|524.45|526.05|524.45|526.05|524.45|525.8|524.2|0
1640970090000|2021-12-31 17:01:30|525.8|524.2|525.8|524.2|525.8|524.2|525.8|524.2|0
1640970100000|2021-12-31 17:01:40|526.05|524.45|525.8|524.2|526.05|524.45|525.8|524.2|0
1640970110000|2021-12-31 17:01:50|526.05|524.45|526.05|524.45|526.05|524.45|525.8|524.2|0
1640970120000|2021-12-31 17:02:00|526.29|524.69|526.53|524.93|526.53|524.93|526.05|524.45|0
1640970130000|2021-12-31 17:02:10|527.26|525.66|527.26|525.66|527.26|525.66|527.26|525.66|0
1640970140000|2021-12-31 17:02:20|527.01|525.41|527.01|525.41|527.26|525.66|527.01|525.41|0
1640970150000|2021-12-31 17:02:30|527.5|525.9|527.5|525.9|527.5|525.9|527.5|525.9|0
1640970160000|2021-12-31 17:02:40|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970170000|2021-12-31 17:02:50|527.98|526.38|527.74|526.14|527.98|526.38|527.74|526.14|0
1640970180000|2021-12-31 17:03:00|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970190000|2021-12-31 17:03:10|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970200000|2021-12-31 17:03:20|527.98|526.38|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970210000|2021-12-31 17:03:30|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970220000|2021-12-31 17:03:40|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1640970230000|2021-12-31 17:03:50|528.47|526.87|528.23|526.63|528.47|526.87|528.23|526.63|0
1640970240000|2021-12-31 17:04:00|527.98|526.38|528.71|527.11|528.71|527.11|527.98|526.38|0
1640970250000|2021-12-31 17:04:10|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1640970270000|2021-12-31 17:04:30|528.23|526.63|527.98|526.38|528.23|526.63|527.98|526.38|0
1640970290000|2021-12-31 17:04:50|528.23|526.63|527.98|526.38|528.23|526.63|527.98|526.38|0
1640970300000|2021-12-31 17:05:00|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970310000|2021-12-31 17:05:10|527.5|525.9|527.5|525.9|527.74|526.14|527.5|525.9|0
1640970320000|2021-12-31 17:05:20|527.74|526.14|527.26|525.66|527.74|526.14|527.26|525.66|0
1640970330000|2021-12-31 17:05:30|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970340000|2021-12-31 17:05:40|527.98|526.38|527.74|526.14|527.98|526.38|527.74|526.14|0
1640970360000|2021-12-31 17:06:00|527.98|526.38|527.74|526.14|527.98|526.38|527.74|526.14|0
1640970370000|2021-12-31 17:06:10|527.98|526.38|528.23|526.63|528.23|526.63|527.98|526.38|0
1640970380000|2021-12-31 17:06:20|527.98|526.38|528.47|526.87|528.47|526.87|527.98|526.38|0
1640970390000|2021-12-31 17:06:30|528.83|527.23|528.95|527.35|528.95|527.35|528.83|527.23|0
1640970400000|2021-12-31 17:06:40|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1640970440000|2021-12-31 17:07:20|528.95|527.35|528.71|527.11|528.95|527.35|528.71|527.11|0
1640970460000|2021-12-31 17:07:40|528.47|526.87|528.23|526.63|528.47|526.87|528.23|526.63|0
1640970470000|2021-12-31 17:07:50|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1640970490000|2021-12-31 17:08:10|528.23|526.63|527.98|526.38|528.23|526.63|527.98|526.38|0
1640970500000|2021-12-31 17:08:20|527.74|526.14|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970510000|2021-12-31 17:08:30|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1640970520000|2021-12-31 17:08:40|528.22|526.62|527.74|526.14|528.22|526.62|527.74|526.14|0
1640970540000|2021-12-31 17:09:00|527.86|526.26|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970550000|2021-12-31 17:09:10|527.74|526.14|527.5|525.9|527.74|526.14|527.5|525.9|0
1640970560000|2021-12-31 17:09:20|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970580000|2021-12-31 17:09:40|527.5|525.9|527.5|525.9|527.5|525.9|527.5|525.9|0
1640970590000|2021-12-31 17:09:50|527.25|525.65|527.25|525.65|527.25|525.65|527.25|525.65|0
1640970600000|2021-12-31 17:10:00|527.01|525.41|527.25|525.65|527.25|525.65|527.01|525.41|0
1640970620000|2021-12-31 17:10:20|527.37|525.77|527.37|525.77|527.37|525.77|527.37|525.77|0
1640970630000|2021-12-31 17:10:30|527.5|525.9|527.74|526.14|527.74|526.14|527.5|525.9|0
1640970640000|2021-12-31 17:10:40|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1640970650000|2021-12-31 17:10:50|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1640970670000|2021-12-31 17:11:10|527.74|526.14|527.98|526.38|527.98|526.38|527.74|526.14|0
1640970680000|2021-12-31 17:11:20|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970690000|2021-12-31 17:11:30|527.5|525.9|527.5|525.9|527.5|525.9|527.5|525.9|0
1640970700000|2021-12-31 17:11:40|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1640970710000|2021-12-31 17:11:50|527.5|525.9|526.77|525.17|527.5|525.9|526.77|525.17|0
1640970720000|2021-12-31 17:12:00|527.01|525.41|527.37|525.77|527.37|525.77|527.01|525.41|0
1640970730000|2021-12-31 17:12:10|527.25|525.65|527.25|525.65|527.25|525.65|527.25|525.65|0
1640970740000|2021-12-31 17:12:20|527.01|525.41|527.01|525.41|527.01|525.41|526.77|525.17|0
1640970750000|2021-12-31 17:12:30|526.53|524.93|526.53|524.93|526.53|524.93|526.53|524.93|0
1640970760000|2021-12-31 17:12:40|526.77|525.17|526.77|525.17|526.77|525.17|526.77|525.17|0
1640970770000|2021-12-31 17:12:50|527.01|525.41|526.53|524.93|527.01|525.41|526.53|524.93|0
1640970780000|2021-12-31 17:13:00|526.28|524.68|525.8|524.2|526.28|524.68|525.8|524.2|0
1640970790000|2021-12-31 17:13:10|525.56|523.96|525.56|523.96|525.56|523.96|525.56|523.96|0
1640970800000|2021-12-31 17:13:20|526.04|524.44|526.04|524.44|526.04|524.44|526.04|524.44|0
1640970810000|2021-12-31 17:13:30|525.8|524.2|526.04|524.44|526.04|524.44|525.8|524.2|0
1640970830000|2021-12-31 17:13:50|526.16|524.56|526.28|524.68|526.28|524.68|526.04|524.44|0
1640970840000|2021-12-31 17:14:00|526.4|524.8|526.04|524.44|526.4|524.8|526.04|524.44|0
1640970850000|2021-12-31 17:14:10|525.8|524.2|525.56|523.96|525.8|524.2|525.56|523.96|0
1640970860000|2021-12-31 17:14:20|525.31|523.71|526.28|524.68|526.28|524.68|525.31|523.71|0
1640970880000|2021-12-31 17:14:40|526.53|524.93|526.53|524.93|526.53|524.93|526.28|524.68|0
1640970890000|2021-12-31 17:14:50|526.28|524.68|526.28|524.68|526.28|524.68|526.28|524.68|0
1640970900000|2021-12-31 17:15:00|526.04|524.44|525.56|523.96|526.04|524.44|525.56|523.96|0
1640970910000|2021-12-31 17:15:10|525.31|523.71|525.8|524.2|525.8|524.2|525.31|523.71|0
1640970920000|2021-12-31 17:15:20|526.04|524.44|525.56|523.96|526.04|524.44|525.56|523.96|0
1640970930000|2021-12-31 17:15:30|525.07|523.47|525.07|523.47|525.07|523.47|525.07|523.47|0
1640970940000|2021-12-31 17:15:40|525.31|523.71|525.07|523.47|525.31|523.71|525.07|523.47|0
1640970960000|2021-12-31 17:16:00|525.31|523.71|525.43|523.83|525.43|523.83|525.31|523.71|0
1640970970000|2021-12-31 17:16:10|525.56|523.96|524.59|522.99|525.56|523.96|524.59|522.99|0
1640970980000|2021-12-31 17:16:20|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640970990000|2021-12-31 17:16:30|524.59|522.99|524.83|523.23|524.83|523.23|524.59|522.99|0
1640971020000|2021-12-31 17:17:00|524.59|522.99|525.56|523.96|525.56|523.96|524.59|522.99|0
1640971030000|2021-12-31 17:17:10|525.8|524.2|525.31|523.71|525.8|524.2|525.31|523.71|0
1640971040000|2021-12-31 17:17:20|525.07|523.47|524.59|522.99|525.07|523.47|524.59|522.99|0
1640971050000|2021-12-31 17:17:30|523.86|522.26|524.1|522.5|524.1|522.5|523.86|522.26|0
1640971060000|2021-12-31 17:17:40|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971070000|2021-12-31 17:17:50|524.1|522.5|524.34|522.74|524.34|522.74|523.86|522.26|0
1640971080000|2021-12-31 17:18:00|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640971090000|2021-12-31 17:18:10|523.86|522.26|523.62|522.02|523.86|522.26|523.62|522.02|0
1640971100000|2021-12-31 17:18:20|523.37|521.77|523.13|521.53|523.37|521.77|523.13|521.53|0
1640971110000|2021-12-31 17:18:30|522.65|521.05|522.65|521.05|522.65|521.05|522.65|521.05|0
1640971120000|2021-12-31 17:18:40|522.4|520.8|522.4|520.8|522.4|520.8|522.4|520.8|0
1640971130000|2021-12-31 17:18:50|522.65|521.05|523.13|521.53|523.13|521.53|522.65|521.05|0
1640971140000|2021-12-31 17:19:00|523.37|521.77|523.13|521.53|523.37|521.77|523.13|521.53|0
1640971150000|2021-12-31 17:19:10|523.37|521.77|523.13|521.53|523.37|521.77|523.13|521.53|0
1640971160000|2021-12-31 17:19:20|523.37|521.77|523.13|521.53|523.62|522.02|523.13|521.53|0
1640971170000|2021-12-31 17:19:30|523.37|521.77|523.37|521.77|523.37|521.77|523.13|521.53|0
1640971180000|2021-12-31 17:19:40|523.13|521.53|522.89|521.29|523.13|521.53|522.89|521.29|0
1640971190000|2021-12-31 17:19:50|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1640971210000|2021-12-31 17:20:10|522.89|521.29|522.89|521.29|522.89|521.29|522.89|521.29|0
1640971220000|2021-12-31 17:20:20|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1640971230000|2021-12-31 17:20:30|523.37|521.77|523.37|521.77|523.37|521.77|523.37|521.77|0
1640971240000|2021-12-31 17:20:40|523.62|522.02|523.86|522.26|523.86|522.26|523.62|522.02|0
1640971250000|2021-12-31 17:20:50|523.62|522.02|523.62|522.02|523.86|522.26|523.62|522.02|0
1640971260000|2021-12-31 17:21:00|523.86|522.26|523.86|522.26|523.86|522.26|523.62|522.02|0
1640971270000|2021-12-31 17:21:10|522.89|521.29|523.13|521.53|523.13|521.53|522.89|521.29|0
1640971280000|2021-12-31 17:21:20|523.37|521.77|523.37|521.77|523.62|522.02|523.37|521.77|0
1640971290000|2021-12-31 17:21:30|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1640971300000|2021-12-31 17:21:40|522.89|521.29|522.65|521.05|522.89|521.29|522.65|521.05|0
1640971310000|2021-12-31 17:21:50|522.4|520.8|522.65|521.05|522.65|521.05|522.4|520.8|0
1640971320000|2021-12-31 17:22:00|522.89|521.29|522.89|521.29|522.89|521.29|522.65|521.05|0
1640971330000|2021-12-31 17:22:10|522.65|521.05|522.65|521.05|522.65|521.05|522.4|520.8|0
1640971340000|2021-12-31 17:22:20|523.37|521.77|522.89|521.29|523.37|521.77|522.89|521.29|0
1640971350000|2021-12-31 17:22:30|522.65|521.05|522.65|521.05|522.65|521.05|522.65|521.05|0
1640971360000|2021-12-31 17:22:40|522.4|520.8|523.37|521.77|523.37|521.77|522.4|520.8|0
1640971370000|2021-12-31 17:22:50|523.61|522.01|523.86|522.26|523.86|522.26|523.61|522.01|0
1640971380000|2021-12-31 17:23:00|524.1|522.5|523.86|522.26|524.1|522.5|523.86|522.26|0
1640971390000|2021-12-31 17:23:10|524.1|522.5|523.61|522.01|524.1|522.5|523.61|522.01|0
1640971420000|2021-12-31 17:23:40|523.86|522.26|524.1|522.5|524.1|522.5|523.86|522.26|0
1640971430000|2021-12-31 17:23:50|523.86|522.26|523.86|522.26|524.1|522.5|523.86|522.26|0
1640971440000|2021-12-31 17:24:00|524.1|522.5|524.1|522.5|524.1|522.5|524.1|522.5|0
1640971450000|2021-12-31 17:24:10|524.34|522.74|524.58|522.98|524.58|522.98|524.34|522.74|0
1640971460000|2021-12-31 17:24:20|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640971470000|2021-12-31 17:24:30|525.07|523.47|525.55|523.95|525.55|523.95|525.07|523.47|0
1640971480000|2021-12-31 17:24:40|525.43|523.83|525.55|523.95|525.55|523.95|525.43|523.83|0
1640971490000|2021-12-31 17:24:50|525.31|523.71|525.07|523.47|525.31|523.71|525.07|523.47|0
1640971500000|2021-12-31 17:25:00|524.83|523.23|525.07|523.47|525.07|523.47|524.83|523.23|0
1640971510000|2021-12-31 17:25:10|525.31|523.71|525.07|523.47|525.55|523.95|525.07|523.47|0
1640971520000|2021-12-31 17:25:20|525.31|523.71|525.55|523.95|525.55|523.95|525.31|523.71|0
1640971530000|2021-12-31 17:25:30|525.79|524.19|525.55|523.95|525.79|524.19|525.55|523.95|0
1640971540000|2021-12-31 17:25:40|525.31|523.71|525.79|524.19|525.79|524.19|525.31|523.71|0
1640971550000|2021-12-31 17:25:50|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640971560000|2021-12-31 17:26:00|525.79|524.19|525.55|523.95|525.79|524.19|525.55|523.95|0
1640971570000|2021-12-31 17:26:10|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640971580000|2021-12-31 17:26:20|526.04|524.44|526.04|524.44|526.04|524.44|526.04|524.44|0
1640971590000|2021-12-31 17:26:30|525.79|524.19|526.52|524.92|526.52|524.92|525.79|524.19|0
1640971600000|2021-12-31 17:26:40|526.28|524.68|526.28|524.68|526.28|524.68|526.28|524.68|0
1640971610000|2021-12-31 17:26:50|526.04|524.44|526.28|524.68|526.28|524.68|526.04|524.44|0
1640971620000|2021-12-31 17:27:00|526.04|524.44|526.04|524.44|526.04|524.44|526.04|524.44|0
1640971630000|2021-12-31 17:27:10|525.79|524.19|526.04|524.44|526.04|524.44|525.79|524.19|0
1640971640000|2021-12-31 17:27:20|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640971650000|2021-12-31 17:27:30|525.55|523.95|525.55|523.95|525.55|523.95|525.55|523.95|0
1640971670000|2021-12-31 17:27:50|525.79|524.19|526.28|524.68|526.28|524.68|525.67|524.07|0
1640971680000|2021-12-31 17:28:00|526.04|524.44|525.91|524.31|526.28|524.68|525.91|524.31|0
1640971690000|2021-12-31 17:28:10|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640971700000|2021-12-31 17:28:20|525.67|524.07|525.55|523.95|525.67|524.07|525.55|523.95|0
1640971720000|2021-12-31 17:28:40|525.31|523.71|525.31|523.71|525.55|523.95|525.31|523.71|0
1640971730000|2021-12-31 17:28:50|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640971740000|2021-12-31 17:29:00|525.55|523.95|525.07|523.47|525.55|523.95|525.07|523.47|0
1640971750000|2021-12-31 17:29:10|525.31|523.71|524.58|522.98|525.31|523.71|524.58|522.98|0
1640971790000|2021-12-31 17:29:50|524.34|522.74|524.58|522.98|524.58|522.98|524.34|522.74|0
1640971810000|2021-12-31 17:30:10|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971820000|2021-12-31 17:30:20|524.58|522.98|524.58|522.98|524.58|522.98|524.58|522.98|0
1640971830000|2021-12-31 17:30:30|524.82|523.22|525.07|523.47|525.07|523.47|524.58|522.98|0
1640971840000|2021-12-31 17:30:40|524.58|522.98|524.34|522.74|524.58|522.98|524.34|522.74|0
1640971850000|2021-12-31 17:30:50|524.58|522.98|524.82|523.22|524.82|523.22|524.58|522.98|0
1640971860000|2021-12-31 17:31:00|525.07|523.47|524.82|523.22|525.07|523.47|524.82|523.22|0
1640971870000|2021-12-31 17:31:10|524.58|522.98|524.34|522.74|524.58|522.98|524.34|522.74|0
1640971890000|2021-12-31 17:31:30|524.1|522.5|523.85|522.25|524.1|522.5|523.85|522.25|0
1640971900000|2021-12-31 17:31:40|524.1|522.5|524.1|522.5|524.1|522.5|524.1|522.5|0
1640971920000|2021-12-31 17:32:00|524.34|522.74|524.1|522.5|524.34|522.74|524.1|522.5|0
1640971930000|2021-12-31 17:32:10|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971950000|2021-12-31 17:32:30|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640971960000|2021-12-31 17:32:40|524.1|522.5|524.1|522.5|524.34|522.74|524.1|522.5|0
1640971970000|2021-12-31 17:32:50|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640971980000|2021-12-31 17:33:00|524.1|522.5|524.1|522.5|524.58|522.98|524.1|522.5|0
1640971990000|2021-12-31 17:33:10|523.85|522.25|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972000000|2021-12-31 17:33:20|524.1|522.5|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972020000|2021-12-31 17:33:40|523.61|522.01|523.61|522.01|523.61|522.01|523.61|522.01|0
1640972040000|2021-12-31 17:34:00|523.85|522.25|523.85|522.25|523.85|522.25|523.85|522.25|0
1640972050000|2021-12-31 17:34:10|523.61|522.01|523.61|522.01|523.61|522.01|523.61|522.01|0
1640972060000|2021-12-31 17:34:20|523.85|522.25|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972070000|2021-12-31 17:34:30|523.61|522.01|523.61|522.01|523.61|522.01|523.61|522.01|0
1640972080000|2021-12-31 17:34:40|524.1|522.5|523.85|522.25|524.1|522.5|523.85|522.25|0
1640972090000|2021-12-31 17:34:50|524.09|522.49|524.09|522.49|524.09|522.49|524.09|522.49|0
1640972100000|2021-12-31 17:35:00|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640972110000|2021-12-31 17:35:10|524.09|522.49|524.34|522.74|524.34|522.74|524.09|522.49|0
1640972120000|2021-12-31 17:35:20|524.09|522.49|524.82|523.22|524.82|523.22|524.09|522.49|0
1640972130000|2021-12-31 17:35:30|525.06|523.46|525.55|523.95|525.55|523.95|525.06|523.46|0
1640972140000|2021-12-31 17:35:40|525.31|523.71|525.55|523.95|525.55|523.95|525.31|523.71|0
1640972150000|2021-12-31 17:35:50|525.79|524.19|525.79|524.19|525.79|524.19|525.55|523.95|0
1640972160000|2021-12-31 17:36:00|525.55|523.95|526.28|524.68|526.28|524.68|525.55|523.95|0
1640972180000|2021-12-31 17:36:20|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1640972190000|2021-12-31 17:36:30|527|525.4|526.76|525.16|527|525.4|526.76|525.16|0
1640972200000|2021-12-31 17:36:40|527.25|525.65|527.73|526.13|527.73|526.13|527.25|525.65|0
1640972210000|2021-12-31 17:36:50|527.49|525.89|527.49|525.89|527.73|526.13|527.49|525.89|0
1640972220000|2021-12-31 17:37:00|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640972230000|2021-12-31 17:37:10|528.22|526.62|527.97|526.37|528.22|526.62|527.97|526.37|0
1640972250000|2021-12-31 17:37:30|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1640972280000|2021-12-31 17:38:00|527.97|526.37|528.46|526.86|528.7|527.1|527.97|526.37|0
1640972290000|2021-12-31 17:38:10|528.22|526.62|528.57|526.97|528.57|526.97|528.22|526.62|0
1640972300000|2021-12-31 17:38:20|528.7|527.1|528.94|527.34|528.94|527.34|528.7|527.1|0
1640972310000|2021-12-31 17:38:30|528.7|527.1|528.46|526.86|528.7|527.1|528.46|526.86|0
1640972320000|2021-12-31 17:38:40|528.7|527.1|528.7|527.1|528.94|527.34|528.7|527.1|0
1640972330000|2021-12-31 17:38:50|528.46|526.86|528.46|526.86|528.7|527.1|528.46|526.86|0
1640972340000|2021-12-31 17:39:00|528.21|526.61|528.7|527.1|528.7|527.1|528.21|526.61|0
1640972360000|2021-12-31 17:39:20|528.46|526.86|528.46|526.86|528.46|526.86|528.46|526.86|0
1640972370000|2021-12-31 17:39:30|528.7|527.1|528.94|527.34|528.94|527.34|528.7|527.1|0
1640972380000|2021-12-31 17:39:40|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972400000|2021-12-31 17:40:00|528.94|527.34|529.43|527.83|529.43|527.83|528.94|527.34|0
1640972410000|2021-12-31 17:40:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972420000|2021-12-31 17:40:20|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972430000|2021-12-31 17:40:30|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972450000|2021-12-31 17:40:50|529.43|527.83|529.67|528.07|529.67|528.07|529.43|527.83|0
1640972460000|2021-12-31 17:41:00|529.43|527.83|529.43|527.83|529.67|528.07|529.43|527.83|0
1640972480000|2021-12-31 17:41:20|529.18|527.58|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972490000|2021-12-31 17:41:30|529.43|527.83|529.43|527.83|529.67|528.07|529.43|527.83|0
1640972500000|2021-12-31 17:41:40|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972520000|2021-12-31 17:42:00|529.3|527.7|529.43|527.83|529.43|527.83|529.3|527.7|0
1640972530000|2021-12-31 17:42:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972540000|2021-12-31 17:42:20|529.06|527.46|529.18|527.58|529.18|527.58|528.94|527.34|0
1640972570000|2021-12-31 17:42:50|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640972580000|2021-12-31 17:43:00|529.67|528.07|529.18|527.58|529.67|528.07|529.18|527.58|0
1640972590000|2021-12-31 17:43:10|528.94|527.34|529.18|527.58|529.18|527.58|528.94|527.34|0
1640972610000|2021-12-31 17:43:30|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972620000|2021-12-31 17:43:40|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640972640000|2021-12-31 17:44:00|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640972650000|2021-12-31 17:44:10|529.54|527.94|529.43|527.83|529.54|527.94|529.43|527.83|0
1640972660000|2021-12-31 17:44:20|529.18|527.58|529.43|527.83|529.43|527.83|529.18|527.58|0
1640972670000|2021-12-31 17:44:30|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972700000|2021-12-31 17:45:00|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1640972710000|2021-12-31 17:45:10|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640972720000|2021-12-31 17:45:20|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1640972730000|2021-12-31 17:45:30|528.94|527.34|528.46|526.86|528.94|527.34|528.46|526.86|0
1640972750000|2021-12-31 17:45:50|528.45|526.85|527.97|526.37|528.45|526.85|527.97|526.37|0
1640972760000|2021-12-31 17:46:00|528.21|526.61|528.21|526.61|528.45|526.85|528.21|526.61|0
1640972770000|2021-12-31 17:46:10|527.97|526.37|527.73|526.13|527.97|526.37|527.73|526.13|0
1640972780000|2021-12-31 17:46:20|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640972790000|2021-12-31 17:46:30|527.73|526.13|527.73|526.13|527.97|526.37|527.73|526.13|0
1640972810000|2021-12-31 17:46:50|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1640972820000|2021-12-31 17:47:00|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1640972840000|2021-12-31 17:47:20|527.48|525.88|527.97|526.37|527.97|526.37|527.48|525.88|0
1640972850000|2021-12-31 17:47:30|527.73|526.13|527.97|526.37|527.97|526.37|527.73|526.13|0
1640972860000|2021-12-31 17:47:40|528.21|526.61|527.97|526.37|528.21|526.61|527.97|526.37|0
1640972870000|2021-12-31 17:47:50|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1640972880000|2021-12-31 17:48:00|527.84|526.24|527.73|526.13|527.84|526.24|527.73|526.13|0
1640972890000|2021-12-31 17:48:10|527.97|526.37|527.97|526.37|528.21|526.61|527.97|526.37|0
1640972910000|2021-12-31 17:48:30|527.73|526.13|527.48|525.88|527.73|526.13|527.48|525.88|0
1640972920000|2021-12-31 17:48:40|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1640972950000|2021-12-31 17:49:10|527.48|525.88|527.48|525.88|527.48|525.88|527.48|525.88|0
1640972960000|2021-12-31 17:49:20|527.84|526.24|527.48|525.88|527.84|526.24|527.48|525.88|0
1640972970000|2021-12-31 17:49:30|527.24|525.64|527.36|525.76|527.36|525.76|527.24|525.64|0
1640972980000|2021-12-31 17:49:40|527.48|525.88|527.48|525.88|527.73|526.13|527.48|525.88|0
1640972990000|2021-12-31 17:49:50|527.73|526.13|527.48|525.88|527.73|526.13|527.48|525.88|0
1640973000000|2021-12-31 17:50:00|527.73|526.13|527.97|526.37|527.97|526.37|527.73|526.13|0
1640973010000|2021-12-31 17:50:10|528.21|526.61|528.7|527.1|528.7|527.1|528.21|526.61|0
1640973020000|2021-12-31 17:50:20|528.94|527.34|529.18|527.58|529.18|527.58|528.7|527.1|0
1640973030000|2021-12-31 17:50:30|528.94|527.34|529.42|527.82|529.42|527.82|528.94|527.34|0
1640973040000|2021-12-31 17:50:40|529.67|528.07|529.42|527.82|529.67|528.07|529.42|527.82|0
1640973050000|2021-12-31 17:50:50|529.18|527.58|528.94|527.34|529.18|527.58|528.94|527.34|0
1640973070000|2021-12-31 17:51:10|528.7|527.1|528.45|526.85|528.7|527.1|528.45|526.85|0
1640973100000|2021-12-31 17:51:40|529.18|527.58|529.18|527.58|529.18|527.58|528.94|527.34|0
1640973110000|2021-12-31 17:51:50|528.94|527.34|529.18|527.58|529.18|527.58|528.94|527.34|0
1640973120000|2021-12-31 17:52:00|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973130000|2021-12-31 17:52:10|529.67|528.07|529.67|528.07|529.67|528.07|529.42|527.82|0
1640973140000|2021-12-31 17:52:20|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973150000|2021-12-31 17:52:30|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1640973160000|2021-12-31 17:52:40|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973170000|2021-12-31 17:52:50|529.18|527.58|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973180000|2021-12-31 17:53:00|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973190000|2021-12-31 17:53:10|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973230000|2021-12-31 17:53:50|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973240000|2021-12-31 17:54:00|529.67|528.07|529.42|527.82|529.67|528.07|529.42|527.82|0
1640973270000|2021-12-31 17:54:30|529.67|528.07|529.42|527.82|529.67|528.07|529.42|527.82|0
1640973280000|2021-12-31 17:54:40|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640973290000|2021-12-31 17:54:50|529.42|527.82|529.42|527.82|529.42|527.82|529.42|527.82|0
1640973300000|2021-12-31 17:55:00|529.18|527.58|529.42|527.82|529.42|527.82|529.18|527.58|0
1640973320000|2021-12-31 17:55:20|529.18|527.58|529.18|527.58|529.18|527.58|529.18|527.58|0
1640973330000|2021-12-31 17:55:30|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973340000|2021-12-31 17:55:40|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973350000|2021-12-31 17:55:50|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973360000|2021-12-31 17:56:00|529.42|527.82|529.18|527.58|529.42|527.82|529.18|527.58|0
1640973370000|2021-12-31 17:56:10|529.66|528.06|529.42|527.82|529.66|528.06|529.42|527.82|0
1640973380000|2021-12-31 17:56:20|529.66|528.06|529.66|528.06|529.66|528.06|529.66|528.06|0
1640973390000|2021-12-31 17:56:30|529.91|528.31|529.91|528.31|529.91|528.31|529.91|528.31|0
1640973400000|2021-12-31 17:56:40|530.15|528.55|530.63|529.03|530.63|529.03|530.15|528.55|0
1640973410000|2021-12-31 17:56:50|531.12|529.52|530.88|529.28|531.12|529.52|530.88|529.28|0
1640973420000|2021-12-31 17:57:00|531.12|529.52|531.36|529.76|531.85|530.25|531.12|529.52|0
1640973430000|2021-12-31 17:57:10|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640973440000|2021-12-31 17:57:20|531.36|529.76|531.85|530.25|531.85|530.25|531.36|529.76|0
1640973450000|2021-12-31 17:57:30|532.09|530.49|531.85|530.25|532.09|530.49|531.85|530.25|0
1640973460000|2021-12-31 17:57:40|531.61|530.01|531.61|530.01|531.61|530.01|531.61|530.01|0
1640973480000|2021-12-31 17:58:00|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1640973490000|2021-12-31 17:58:10|531.61|530.01|532.09|530.49|532.09|530.49|531.36|529.76|0
1640973500000|2021-12-31 17:58:20|531.85|530.25|532.09|530.49|532.09|530.49|531.85|530.25|0
1640973510000|2021-12-31 17:58:30|531.85|530.25|532.33|530.73|532.33|530.73|531.85|530.25|0
1640973520000|2021-12-31 17:58:40|532.58|530.98|532.33|530.73|532.58|530.98|532.33|530.73|0
1640973530000|2021-12-31 17:58:50|532.58|530.98|532.58|530.98|532.82|531.22|532.58|530.98|0
1640973540000|2021-12-31 17:59:00|532.82|531.22|533.06|531.46|533.06|531.46|532.82|531.22|0
1640973550000|2021-12-31 17:59:10|533.3|531.7|532.58|530.98|533.79|532.19|532.58|530.98|0
1640973560000|2021-12-31 17:59:20|532.82|531.22|532.95|531.35|533.06|531.46|532.82|531.22|0
1640973570000|2021-12-31 17:59:30|533.44|531.84|534.17|532.57|534.17|532.57|533.44|531.84|0
1640973580000|2021-12-31 17:59:40|533.93|532.33|533.93|532.33|533.93|532.33|533.93|532.33|0
1640973590000|2021-12-31 17:59:50|533.68|532.08|533.93|532.33|533.93|532.33|533.68|532.08|0
1640973600000|2021-12-31 18:00:00|533.68|532.08|534.41|532.81|534.41|532.81|533.68|532.08|0
1640973610000|2021-12-31 18:00:10|534.33|532.73|533.53|531.93|534.33|532.73|533.53|531.93|0
1640973620000|2021-12-31 18:00:20|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640973630000|2021-12-31 18:00:30|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640973640000|2021-12-31 18:00:40|533.29|531.69|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973650000|2021-12-31 18:00:50|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973660000|2021-12-31 18:01:00|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973680000|2021-12-31 18:01:20|533.53|531.93|533.77|532.17|533.77|532.17|533.53|531.93|0
1640973690000|2021-12-31 18:01:30|533.53|531.93|533.77|532.17|533.77|532.17|533.53|531.93|0
1640973700000|2021-12-31 18:01:40|534.02|532.42|534.02|532.42|534.02|532.42|534.02|532.42|0
1640973710000|2021-12-31 18:01:50|533.77|532.17|534.26|532.66|534.26|532.66|533.77|532.17|0
1640973730000|2021-12-31 18:02:10|534.02|532.42|534.26|532.66|534.26|532.66|534.02|532.42|0
1640973740000|2021-12-31 18:02:20|534.02|532.42|533.77|532.17|534.02|532.42|533.77|532.17|0
1640973750000|2021-12-31 18:02:30|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640973760000|2021-12-31 18:02:40|533.29|531.69|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973770000|2021-12-31 18:02:50|533.05|531.45|533.05|531.45|533.05|531.45|533.05|531.45|0
1640973790000|2021-12-31 18:03:10|533.04|531.44|533.53|531.93|533.53|531.93|533.04|531.44|0
1640973800000|2021-12-31 18:03:20|533.29|531.69|533.04|531.44|533.29|531.69|533.04|531.44|0
1640973810000|2021-12-31 18:03:30|533.29|531.69|533.29|531.69|533.29|531.69|533.29|531.69|0
1640973820000|2021-12-31 18:03:40|533.53|531.93|533.29|531.69|533.53|531.93|533.29|531.69|0
1640973830000|2021-12-31 18:03:50|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640973840000|2021-12-31 18:04:00|533.29|531.69|533.29|531.69|533.29|531.69|533.04|531.44|0
1640973850000|2021-12-31 18:04:10|533.04|531.44|533.53|531.93|533.53|531.93|533.04|531.44|0
1640973860000|2021-12-31 18:04:20|533.77|532.17|534.99|533.39|534.99|533.39|533.77|532.17|0
1640973870000|2021-12-31 18:04:30|534.74|533.14|534.99|533.39|534.99|533.39|534.74|533.14|0
1640973880000|2021-12-31 18:04:40|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640973890000|2021-12-31 18:04:50|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640973900000|2021-12-31 18:05:00|534.74|533.14|535.47|533.87|535.47|533.87|534.74|533.14|0
1640973910000|2021-12-31 18:05:10|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640973930000|2021-12-31 18:05:30|535.35|533.75|535.72|534.12|535.72|534.12|535.35|533.75|0
1640973940000|2021-12-31 18:05:40|535.96|534.36|535.47|533.87|535.96|534.36|535.47|533.87|0
1640973950000|2021-12-31 18:05:50|535.23|533.63|534.99|533.39|535.23|533.63|534.99|533.39|0
1640973960000|2021-12-31 18:06:00|535.23|533.63|534.74|533.14|535.23|533.63|534.74|533.14|0
1640973970000|2021-12-31 18:06:10|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640973980000|2021-12-31 18:06:20|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640973990000|2021-12-31 18:06:30|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640974000000|2021-12-31 18:06:40|535.23|533.63|535.47|533.87|535.47|533.87|534.99|533.39|0
1640974010000|2021-12-31 18:06:50|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640974020000|2021-12-31 18:07:00|535.47|533.87|535.96|534.36|535.96|534.36|535.47|533.87|0
1640974030000|2021-12-31 18:07:10|535.72|534.12|535.47|533.87|535.72|534.12|535.47|533.87|0
1640974040000|2021-12-31 18:07:20|535.72|534.12|535.47|533.87|535.72|534.12|535.47|533.87|0
1640974060000|2021-12-31 18:07:40|535.23|533.63|535.47|533.87|535.47|533.87|535.23|533.63|0
1640974070000|2021-12-31 18:07:50|535.23|533.63|535.23|533.63|535.47|533.87|535.23|533.63|0
1640974080000|2021-12-31 18:08:00|535.47|533.87|535.47|533.87|535.72|534.12|535.47|533.87|0
1640974090000|2021-12-31 18:08:10|535.35|533.75|535.23|533.63|535.35|533.75|535.23|533.63|0
1640974100000|2021-12-31 18:08:20|535.1|533.5|535.23|533.63|535.47|533.87|535.1|533.5|0
1640974110000|2021-12-31 18:08:30|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640974120000|2021-12-31 18:08:40|535.23|533.63|534.99|533.39|535.23|533.63|534.99|533.39|0
1640974130000|2021-12-31 18:08:50|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974140000|2021-12-31 18:09:00|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974150000|2021-12-31 18:09:10|534.26|532.66|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974160000|2021-12-31 18:09:20|534.26|532.66|534.01|532.41|534.26|532.66|534.01|532.41|0
1640974170000|2021-12-31 18:09:30|534.26|532.66|534.74|533.14|534.74|533.14|534.26|532.66|0
1640974180000|2021-12-31 18:09:40|534.5|532.9|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974200000|2021-12-31 18:10:00|534.26|532.66|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974210000|2021-12-31 18:10:10|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640974220000|2021-12-31 18:10:20|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640974230000|2021-12-31 18:10:30|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974250000|2021-12-31 18:10:50|534.26|532.66|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974260000|2021-12-31 18:11:00|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974270000|2021-12-31 18:11:10|534.74|533.14|534.74|533.14|534.74|533.14|534.5|532.9|0
1640974280000|2021-12-31 18:11:20|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1640974300000|2021-12-31 18:11:40|534.74|533.14|534.74|533.14|534.74|533.14|534.62|533.02|0
1640974320000|2021-12-31 18:12:00|534.99|533.39|534.99|533.39|535.23|533.63|534.99|533.39|0
1640974330000|2021-12-31 18:12:10|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640974340000|2021-12-31 18:12:20|534.5|532.9|534.26|532.66|534.74|533.14|534.26|532.66|0
1640974350000|2021-12-31 18:12:30|534.5|532.9|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974360000|2021-12-31 18:12:40|534.5|532.9|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974370000|2021-12-31 18:12:50|534.5|532.9|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974380000|2021-12-31 18:13:00|534.37|532.77|534.26|532.66|534.5|532.9|534.26|532.66|0
1640974390000|2021-12-31 18:13:10|534.5|532.9|534.74|533.14|534.74|533.14|534.5|532.9|0
1640974400000|2021-12-31 18:13:20|534.99|533.39|534.74|533.14|534.99|533.39|534.74|533.14|0
1640974410000|2021-12-31 18:13:30|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974420000|2021-12-31 18:13:40|534.37|532.77|534.5|532.9|534.5|532.9|534.26|532.66|0
1640974430000|2021-12-31 18:13:50|534.98|533.38|534.74|533.14|534.98|533.38|534.74|533.14|0
1640974450000|2021-12-31 18:14:10|534.62|533.02|534.5|532.9|534.62|533.02|534.5|532.9|0
1640974460000|2021-12-31 18:14:20|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640974470000|2021-12-31 18:14:30|534.26|532.66|534.26|532.66|534.26|532.66|534.26|532.66|0
1640974480000|2021-12-31 18:14:40|534.01|532.41|534.26|532.66|534.26|532.66|534.01|532.41|0
1640974500000|2021-12-31 18:15:00|534.01|532.41|533.77|532.17|534.01|532.41|533.53|531.93|0
1640974510000|2021-12-31 18:15:10|533.53|531.93|533.28|531.68|533.53|531.93|533.28|531.68|0
1640974520000|2021-12-31 18:15:20|533.53|531.93|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974530000|2021-12-31 18:15:30|533.28|531.68|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974540000|2021-12-31 18:15:40|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640974550000|2021-12-31 18:15:50|534.01|532.41|534.26|532.66|534.26|532.66|534.01|532.41|0
1640974560000|2021-12-31 18:16:00|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640974570000|2021-12-31 18:16:10|534.26|532.66|534.26|532.66|534.5|532.9|534.01|532.41|0
1640974580000|2021-12-31 18:16:20|534.5|532.9|534.98|533.38|534.98|533.38|534.5|532.9|0
1640974590000|2021-12-31 18:16:30|534.74|533.14|534.26|532.66|534.74|533.14|534.26|532.66|0
1640974600000|2021-12-31 18:16:40|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974610000|2021-12-31 18:16:50|534.26|532.66|534.26|532.66|534.26|532.66|534.01|532.41|0
1640974620000|2021-12-31 18:17:00|534.25|532.65|534.25|532.65|534.25|532.65|534.01|532.41|0
1640974630000|2021-12-31 18:17:10|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640974640000|2021-12-31 18:17:20|534.25|532.65|534.01|532.41|534.25|532.65|534.01|532.41|0
1640974660000|2021-12-31 18:17:40|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640974670000|2021-12-31 18:17:50|533.53|531.93|533.04|531.44|533.53|531.93|533.04|531.44|0
1640974680000|2021-12-31 18:18:00|533.28|531.68|533.04|531.44|533.28|531.68|533.04|531.44|0
1640974690000|2021-12-31 18:18:10|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640974700000|2021-12-31 18:18:20|533.28|531.68|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974710000|2021-12-31 18:18:30|533.28|531.68|533.28|531.68|533.28|531.68|533.28|531.68|0
1640974720000|2021-12-31 18:18:40|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640974730000|2021-12-31 18:18:50|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640974740000|2021-12-31 18:19:00|533.53|531.93|533.53|531.93|533.53|531.93|533.53|531.93|0
1640974750000|2021-12-31 18:19:10|533.77|532.17|533.53|531.93|533.77|532.17|533.53|531.93|0
1640974760000|2021-12-31 18:19:20|533.28|531.68|533.53|531.93|533.53|531.93|533.28|531.68|0
1640974810000|2021-12-31 18:20:10|533.28|531.68|533.04|531.44|533.28|531.68|533.04|531.44|0
1640974820000|2021-12-31 18:20:20|533.28|531.68|533.28|531.68|533.28|531.68|533.28|531.68|0
1640974830000|2021-12-31 18:20:30|533.53|531.93|533.77|532.17|533.77|532.17|533.53|531.93|0
1640974840000|2021-12-31 18:20:40|534.01|532.41|534.01|532.41|534.01|532.41|534.01|532.41|0
1640974850000|2021-12-31 18:20:50|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640974860000|2021-12-31 18:21:00|534.01|532.41|534.25|532.65|534.25|532.65|534.01|532.41|0
1640974870000|2021-12-31 18:21:10|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640974880000|2021-12-31 18:21:20|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640974890000|2021-12-31 18:21:30|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640974900000|2021-12-31 18:21:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640974910000|2021-12-31 18:21:50|535.23|533.63|535.23|533.63|535.23|533.63|535.23|533.63|0
1640974920000|2021-12-31 18:22:00|534.98|533.38|535.47|533.87|535.47|533.87|534.98|533.38|0
1640974930000|2021-12-31 18:22:10|535.23|533.63|535.47|533.87|535.47|533.87|535.23|533.63|0
1640974940000|2021-12-31 18:22:20|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640974950000|2021-12-31 18:22:30|535.23|533.63|535.47|533.87|535.47|533.87|535.23|533.63|0
1640974960000|2021-12-31 18:22:40|535.23|533.63|534.98|533.38|535.23|533.63|534.98|533.38|0
1640974970000|2021-12-31 18:22:50|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640974990000|2021-12-31 18:23:10|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975000000|2021-12-31 18:23:20|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640975010000|2021-12-31 18:23:30|534.5|532.9|534.74|533.14|534.74|533.14|534.5|532.9|0
1640975020000|2021-12-31 18:23:40|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640975030000|2021-12-31 18:23:50|534.25|532.65|534.5|532.9|534.5|532.9|534.25|532.65|0
1640975050000|2021-12-31 18:24:10|534.25|532.65|534.5|532.9|534.5|532.9|534.25|532.65|0
1640975060000|2021-12-31 18:24:20|534.74|533.14|534.5|532.9|534.74|533.14|534.5|532.9|0
1640975080000|2021-12-31 18:24:40|534.25|532.65|534.25|532.65|534.25|532.65|534.25|532.65|0
1640975100000|2021-12-31 18:25:00|534.13|532.53|534.01|532.41|534.25|532.65|534.01|532.41|0
1640975110000|2021-12-31 18:25:10|533.77|532.17|533.77|532.17|533.77|532.17|533.77|532.17|0
1640975120000|2021-12-31 18:25:20|534.01|532.41|534.25|532.65|534.25|532.65|534.01|532.41|0
1640975130000|2021-12-31 18:25:30|534.5|532.9|534.25|532.65|534.5|532.9|534.25|532.65|0
1640975140000|2021-12-31 18:25:40|534.5|532.9|534.5|532.9|534.5|532.9|534.5|532.9|0
1640975150000|2021-12-31 18:25:50|534.74|533.14|534.98|533.38|534.98|533.38|534.74|533.14|0
1640975170000|2021-12-31 18:26:10|535.22|533.62|535.47|533.87|535.47|533.87|535.22|533.62|0
1640975190000|2021-12-31 18:26:30|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975200000|2021-12-31 18:26:40|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975210000|2021-12-31 18:26:50|534.74|533.14|534.98|533.38|534.98|533.38|534.74|533.14|0
1640975220000|2021-12-31 18:27:00|534.74|533.14|534.61|533.01|534.98|533.38|534.61|533.01|0
1640975230000|2021-12-31 18:27:10|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640975260000|2021-12-31 18:27:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975280000|2021-12-31 18:28:00|534.74|533.14|534.74|533.14|534.98|533.38|534.74|533.14|0
1640975290000|2021-12-31 18:28:10|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975300000|2021-12-31 18:28:20|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640975330000|2021-12-31 18:28:50|535.47|533.87|535.22|533.62|535.47|533.87|535.22|533.62|0
1640975340000|2021-12-31 18:29:00|535.34|533.74|535.34|533.74|535.34|533.74|535.34|533.74|0
1640975350000|2021-12-31 18:29:10|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1640975360000|2021-12-31 18:29:20|535.47|533.87|535.22|533.62|535.47|533.87|535.22|533.62|0
1640975370000|2021-12-31 18:29:30|535.47|533.87|535.47|533.87|535.47|533.87|535.47|533.87|0
1640975380000|2021-12-31 18:29:40|535.71|534.11|535.71|534.11|535.71|534.11|535.71|534.11|0
1640975390000|2021-12-31 18:29:50|535.47|533.87|535.47|533.87|535.47|533.87|535.47|533.87|0
1640975400000|2021-12-31 18:30:00|535.71|534.11|535.47|533.87|535.71|534.11|535.47|533.87|0
1640975410000|2021-12-31 18:30:10|535.71|534.11|535.95|534.35|535.95|534.35|535.71|534.11|0
1640975440000|2021-12-31 18:30:40|536.19|534.59|535.47|533.87|536.19|534.59|535.47|533.87|0
1640975450000|2021-12-31 18:30:50|535.22|533.62|534.49|532.89|535.22|533.62|534.49|532.89|0
1640975460000|2021-12-31 18:31:00|534.25|532.65|534.49|532.89|534.49|532.89|534.25|532.65|0
1640975470000|2021-12-31 18:31:10|534.25|532.65|533.52|531.92|534.25|532.65|533.52|531.92|0
1640975480000|2021-12-31 18:31:20|533.28|531.68|533.76|532.16|533.76|532.16|533.28|531.68|0
1640975490000|2021-12-31 18:31:30|533.52|531.92|534.01|532.41|534.01|532.41|533.52|531.92|0
1640975500000|2021-12-31 18:31:40|533.88|532.28|534.01|532.41|534.01|532.41|533.76|532.16|0
1640975510000|2021-12-31 18:31:50|534.25|532.65|534.25|532.65|534.49|532.89|534.25|532.65|0
1640975530000|2021-12-31 18:32:10|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975540000|2021-12-31 18:32:20|534.74|533.14|534.74|533.14|534.74|533.14|534.74|533.14|0
1640975550000|2021-12-31 18:32:30|534.98|533.38|535.46|533.86|535.46|533.86|534.98|533.38|0
1640975560000|2021-12-31 18:32:40|535.22|533.62|535.22|533.62|535.46|533.86|535.22|533.62|0
1640975570000|2021-12-31 18:32:50|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640975580000|2021-12-31 18:33:00|535.22|533.62|535.71|534.11|535.71|534.11|535.22|533.62|0
1640975590000|2021-12-31 18:33:10|535.46|533.86|535.71|534.11|535.71|534.11|535.46|533.86|0
1640975600000|2021-12-31 18:33:20|535.95|534.35|536.19|534.59|536.19|534.59|535.95|534.35|0
1640975610000|2021-12-31 18:33:30|536.44|534.84|536.44|534.84|536.44|534.84|536.44|534.84|0
1640975620000|2021-12-31 18:33:40|536.68|535.08|536.44|534.84|536.92|535.32|536.44|534.84|0
1640975630000|2021-12-31 18:33:50|536.19|534.59|536.19|534.59|536.44|534.84|536.19|534.59|0
1640975640000|2021-12-31 18:34:00|535.95|534.35|536.19|534.59|536.19|534.59|535.95|534.35|0
1640975650000|2021-12-31 18:34:10|536.68|535.08|537.17|535.57|537.17|535.57|536.68|535.08|0
1640975660000|2021-12-31 18:34:20|536.92|535.32|536.68|535.08|537.17|535.57|536.68|535.08|0
1640975680000|2021-12-31 18:34:40|536.44|534.84|536.44|534.84|536.68|535.08|536.44|534.84|0
1640975690000|2021-12-31 18:34:50|536.68|535.08|536.68|535.08|536.68|535.08|536.68|535.08|0
1640975700000|2021-12-31 18:35:00|536.44|534.84|536.92|535.32|536.92|535.32|536.44|534.84|0
1640975720000|2021-12-31 18:35:20|536.68|535.08|537.17|535.57|537.17|535.57|536.68|535.08|0
1640975730000|2021-12-31 18:35:30|536.92|535.32|537.17|535.57|537.17|535.57|536.92|535.32|0
1640975740000|2021-12-31 18:35:40|536.92|535.32|536.19|534.59|536.92|535.32|536.19|534.59|0
1640975750000|2021-12-31 18:35:50|536.44|534.84|536.44|534.84|536.44|534.84|536.44|534.84|0
1640975760000|2021-12-31 18:36:00|536.19|534.59|535.71|534.11|536.19|534.59|535.71|534.11|0
1640975770000|2021-12-31 18:36:10|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640975780000|2021-12-31 18:36:20|535.22|533.62|534.98|533.38|535.22|533.62|534.98|533.38|0
1640975790000|2021-12-31 18:36:30|534.73|533.13|535.22|533.62|535.22|533.62|534.73|533.13|0
1640975800000|2021-12-31 18:36:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975820000|2021-12-31 18:37:00|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975830000|2021-12-31 18:37:10|534.85|533.25|534.73|533.13|534.85|533.25|534.73|533.13|0
1640975840000|2021-12-31 18:37:20|534.98|533.38|534.73|533.13|534.98|533.38|534.73|533.13|0
1640975850000|2021-12-31 18:37:30|535.09|533.49|535.22|533.62|535.22|533.62|535.09|533.49|0
1640975860000|2021-12-31 18:37:40|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975870000|2021-12-31 18:37:50|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975880000|2021-12-31 18:38:00|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975890000|2021-12-31 18:38:10|534.73|533.13|534.49|532.89|534.73|533.13|534.49|532.89|0
1640975910000|2021-12-31 18:38:30|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975920000|2021-12-31 18:38:40|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975930000|2021-12-31 18:38:50|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975940000|2021-12-31 18:39:00|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640975960000|2021-12-31 18:39:20|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975970000|2021-12-31 18:39:30|534.98|533.38|534.98|533.38|534.98|533.38|534.98|533.38|0
1640975980000|2021-12-31 18:39:40|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640975990000|2021-12-31 18:39:50|534.49|532.89|534.49|532.89|534.49|532.89|534.49|532.89|0
1640976000000|2021-12-31 18:40:00|534.73|533.13|534.49|532.89|534.73|533.13|534.49|532.89|0
1640976010000|2021-12-31 18:40:10|534|532.4|533.76|532.16|534|532.4|533.76|532.16|0
1640976020000|2021-12-31 18:40:20|533.52|531.92|533.52|531.92|533.76|532.16|533.52|531.92|0
1640976030000|2021-12-31 18:40:30|533.76|532.16|533.28|531.68|533.76|532.16|533.28|531.68|0
1640976040000|2021-12-31 18:40:40|533.52|531.92|533.28|531.68|533.52|531.92|533.28|531.68|0
1640976050000|2021-12-31 18:40:50|533.52|531.92|533.03|531.43|533.52|531.92|533.03|531.43|0
1640976060000|2021-12-31 18:41:00|533.28|531.68|532.79|531.19|533.28|531.68|532.79|531.19|0
1640976070000|2021-12-31 18:41:10|532.55|530.95|532.55|530.95|532.55|530.95|532.55|530.95|0
1640976080000|2021-12-31 18:41:20|532.3|530.7|532.55|530.95|532.79|531.19|532.3|530.7|0
1640976090000|2021-12-31 18:41:30|532.66|531.06|532.55|530.95|532.66|531.06|532.55|530.95|0
1640976100000|2021-12-31 18:41:40|532.79|531.19|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976120000|2021-12-31 18:42:00|533.03|531.43|532.79|531.19|533.28|531.68|532.79|531.19|0
1640976140000|2021-12-31 18:42:20|533.03|531.43|533.03|531.43|533.03|531.43|533.03|531.43|0
1640976160000|2021-12-31 18:42:40|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976170000|2021-12-31 18:42:50|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976180000|2021-12-31 18:43:00|532.55|530.95|532.55|530.95|532.55|530.95|532.55|530.95|0
1640976190000|2021-12-31 18:43:10|532.3|530.7|532.55|530.95|532.55|530.95|532.3|530.7|0
1640976220000|2021-12-31 18:43:40|532.79|531.19|532.79|531.19|532.79|531.19|532.79|531.19|0
1640976230000|2021-12-31 18:43:50|533.03|531.43|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976240000|2021-12-31 18:44:00|533.03|531.43|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976260000|2021-12-31 18:44:20|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976290000|2021-12-31 18:44:50|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976300000|2021-12-31 18:45:00|532.06|530.46|532.3|530.7|532.3|530.7|532.06|530.46|0
1640976310000|2021-12-31 18:45:10|532.55|530.95|532.3|530.7|532.55|530.95|532.3|530.7|0
1640976320000|2021-12-31 18:45:20|532.55|530.95|532.3|530.7|532.79|531.19|532.3|530.7|0
1640976340000|2021-12-31 18:45:40|532.06|530.46|531.82|530.22|532.06|530.46|531.82|530.22|0
1640976360000|2021-12-31 18:46:00|532.06|530.46|532.06|530.46|532.06|530.46|531.82|530.22|0
1640976390000|2021-12-31 18:46:30|531.82|530.22|531.82|530.22|531.82|530.22|531.82|530.22|0
1640976410000|2021-12-31 18:46:50|531.57|529.97|531.57|529.97|531.57|529.97|531.57|529.97|0
1640976430000|2021-12-31 18:47:10|531.82|530.22|532.54|530.94|532.54|530.94|531.82|530.22|0
1640976440000|2021-12-31 18:47:20|532.79|531.19|532.79|531.19|532.79|531.19|532.79|531.19|0
1640976450000|2021-12-31 18:47:30|533.03|531.43|532.54|530.94|533.03|531.43|532.54|530.94|0
1640976460000|2021-12-31 18:47:40|532.79|531.19|532.54|530.94|532.79|531.19|532.54|530.94|0
1640976480000|2021-12-31 18:48:00|532.3|530.7|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976490000|2021-12-31 18:48:10|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976520000|2021-12-31 18:48:40|532.06|530.46|532.06|530.46|532.3|530.7|532.06|530.46|0
1640976530000|2021-12-31 18:48:50|532.3|530.7|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976540000|2021-12-31 18:49:00|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976550000|2021-12-31 18:49:10|532.54|530.94|532.54|530.94|532.54|530.94|532.54|530.94|0
1640976560000|2021-12-31 18:49:20|532.79|531.19|533.03|531.43|533.03|531.43|532.79|531.19|0
1640976570000|2021-12-31 18:49:30|532.79|531.19|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976580000|2021-12-31 18:49:40|533.03|531.43|532.79|531.19|533.03|531.43|532.79|531.19|0
1640976590000|2021-12-31 18:49:50|532.54|530.94|532.54|530.94|532.54|530.94|532.54|530.94|0
1640976600000|2021-12-31 18:50:00|532.42|530.82|532.3|530.7|532.54|530.94|532.3|530.7|0
1640976610000|2021-12-31 18:50:10|532.06|530.46|532.3|530.7|532.3|530.7|532.06|530.46|0
1640976650000|2021-12-31 18:50:50|532.06|530.46|532.06|530.46|532.06|530.46|532.06|530.46|0
1640976660000|2021-12-31 18:51:00|531.82|530.22|532.06|530.46|532.06|530.46|531.82|530.22|0
1640976670000|2021-12-31 18:51:10|532.3|530.7|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976680000|2021-12-31 18:51:20|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976690000|2021-12-31 18:51:30|532.54|530.94|532.3|530.7|532.54|530.94|532.3|530.7|0
1640976710000|2021-12-31 18:51:50|532.54|530.94|532.54|530.94|532.54|530.94|532.54|530.94|0
1640976750000|2021-12-31 18:52:30|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976760000|2021-12-31 18:52:40|532.54|530.94|532.3|530.7|532.54|530.94|532.3|530.7|0
1640976770000|2021-12-31 18:52:50|532.54|530.94|532.54|530.94|532.54|530.94|532.3|530.7|0
1640976780000|2021-12-31 18:53:00|532.3|530.7|532.3|530.7|532.3|530.7|532.3|530.7|0
1640976790000|2021-12-31 18:53:10|532.54|530.94|532.79|531.19|532.79|531.19|532.54|530.94|0
1640976800000|2021-12-31 18:53:20|533.03|531.43|532.54|530.94|533.03|531.43|532.54|530.94|0
1640976810000|2021-12-31 18:53:30|532.79|531.19|532.54|530.94|532.79|531.19|532.54|530.94|0
1640976840000|2021-12-31 18:54:00|532.79|531.19|532.79|531.19|532.79|531.19|532.79|531.19|0
1640976850000|2021-12-31 18:54:10|533.03|531.43|533.03|531.43|533.03|531.43|533.03|531.43|0
1640976870000|2021-12-31 18:54:30|533.27|531.67|533.27|531.67|533.27|531.67|533.27|531.67|0
1640976880000|2021-12-31 18:54:40|533.51|531.91|533.27|531.67|533.51|531.91|533.27|531.67|0
1640976890000|2021-12-31 18:54:50|533.51|531.91|533.51|531.91|533.51|531.91|533.51|531.91|0
1640976900000|2021-12-31 18:55:00|533.76|532.16|533.51|531.91|533.76|532.16|533.51|531.91|0
1640976910000|2021-12-31 18:55:10|533.76|532.16|534|532.4|534|532.4|533.76|532.16|0
1640976920000|2021-12-31 18:55:20|534.24|532.64|534.97|533.37|534.97|533.37|534.24|532.64|0
1640976930000|2021-12-31 18:55:30|535.21|533.61|535.21|533.61|535.21|533.61|534.97|533.37|0
1640976940000|2021-12-31 18:55:40|534.97|533.37|534.73|533.13|534.97|533.37|534.73|533.13|0
1640976950000|2021-12-31 18:55:50|534.24|532.64|534.49|532.89|534.49|532.89|534.24|532.64|0
1640976960000|2021-12-31 18:56:00|534.24|532.64|534.49|532.89|534.49|532.89|534.24|532.64|0
1640976970000|2021-12-31 18:56:10|534.73|533.13|534.73|533.13|534.73|533.13|534.49|532.89|0
1640976980000|2021-12-31 18:56:20|534.49|532.89|534.97|533.37|535.21|533.61|534.49|532.89|0
1640976990000|2021-12-31 18:56:30|534.73|533.13|535.21|533.61|535.21|533.61|534.73|533.13|0
1640977000000|2021-12-31 18:56:40|534.97|533.37|535.21|533.61|535.21|533.61|534.97|533.37|0
1640977010000|2021-12-31 18:56:50|535.46|533.86|535.21|533.61|535.46|533.86|535.21|533.61|0
1640977020000|2021-12-31 18:57:00|534.73|533.13|534.73|533.13|534.73|533.13|534.73|533.13|0
1640977030000|2021-12-31 18:57:10|534.48|532.88|534.97|533.37|534.97|533.37|534.48|532.88|0
1640977040000|2021-12-31 18:57:20|534.73|533.13|535.21|533.61|535.21|533.61|534.73|533.13|0
1640977050000|2021-12-31 18:57:30|534.97|533.37|534.73|533.13|535.21|533.61|534.73|533.13|0
1640977060000|2021-12-31 18:57:40|535.21|533.61|534.97|533.37|535.21|533.61|534.97|533.37|0
1640977070000|2021-12-31 18:57:50|534.73|533.13|534.97|533.37|534.97|533.37|534.73|533.13|0
1640977080000|2021-12-31 18:58:00|535.21|533.61|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977090000|2021-12-31 18:58:10|535.21|533.61|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977100000|2021-12-31 18:58:20|534.97|533.37|535.46|533.86|535.46|533.86|534.97|533.37|0
1640977150000|2021-12-31 18:59:10|535.7|534.1|535.21|533.61|535.7|534.1|535.21|533.61|0
1640977160000|2021-12-31 18:59:20|535.46|533.86|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977170000|2021-12-31 18:59:30|535.7|534.1|535.46|533.86|535.7|534.1|535.46|533.86|0
1640977180000|2021-12-31 18:59:40|535.21|533.61|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977190000|2021-12-31 18:59:50|535.33|533.73|535.46|533.86|535.46|533.86|535.21|533.61|0
1640977200000|2021-12-31 19:00:00|535.94|534.34|535.7|534.1|535.94|534.34|535.7|534.1|0
1640977210000|2021-12-31 19:00:10|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640977220000|2021-12-31 19:00:20|535.94|534.34|534.97|533.37|535.94|534.34|534.97|533.37|0
1640977230000|2021-12-31 19:00:30|535.46|533.86|535.94|534.34|535.94|534.34|535.46|533.86|0
1640977240000|2021-12-31 19:00:40|535.7|534.1|535.21|533.61|535.7|534.1|535.21|533.61|0
1640977260000|2021-12-31 19:01:00|535.46|533.86|535.7|534.1|535.7|534.1|535.46|533.86|0
1640977280000|2021-12-31 19:01:20|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1640977310000|2021-12-31 19:01:50|535.94|534.34|535.94|534.34|535.94|534.34|535.94|534.34|0
1640977320000|2021-12-31 19:02:00|535.46|533.86|535.46|533.86|535.46|533.86|535.46|533.86|0
1640977330000|2021-12-31 19:02:10|535.7|534.1|535.7|534.1|535.7|534.1|535.7|534.1|0
1640977340000|2021-12-31 19:02:20|535.46|533.86|535.33|533.73|535.46|533.86|535.33|533.73|0
1640977350000|2021-12-31 19:02:30|535.21|533.61|536.43|534.83|536.43|534.83|535.21|533.61|0
1640977360000|2021-12-31 19:02:40|536.67|535.07|536.91|535.31|536.91|535.31|536.67|535.07|0
1640977370000|2021-12-31 19:02:50|536.67|535.07|536.91|535.31|537.16|535.56|536.67|535.07|0
1640977380000|2021-12-31 19:03:00|537.16|535.56|536.67|535.07|537.16|535.56|536.67|535.07|0
1640977390000|2021-12-31 19:03:10|536.91|535.31|536.91|535.31|536.91|535.31|536.91|535.31|0
1640977410000|2021-12-31 19:03:30|536.67|535.07|536.91|535.31|536.91|535.31|536.67|535.07|0
1640977420000|2021-12-31 19:03:40|537.4|535.8|537.4|535.8|537.4|535.8|537.4|535.8|0
1640977430000|2021-12-31 19:03:50|537.16|535.56|536.91|535.31|537.16|535.56|536.91|535.31|0
1640977440000|2021-12-31 19:04:00|536.67|535.07|536.67|535.07|536.67|535.07|536.67|535.07|0
1640977480000|2021-12-31 19:04:40|536.91|535.31|536.67|535.07|536.91|535.31|536.67|535.07|0
1640977490000|2021-12-31 19:04:50|536.43|534.83|536.67|535.07|536.67|535.07|536.43|534.83|0
1640977500000|2021-12-31 19:05:00|536.91|535.31|537.01|535.41|537.01|535.41|536.77|535.17|0
1640977510000|2021-12-31 19:05:10|537.26|535.66|537.01|535.41|537.26|535.66|537.01|535.41|0
1640977520000|2021-12-31 19:05:20|537.26|535.66|536.53|534.93|537.26|535.66|536.53|534.93|0
1640977530000|2021-12-31 19:05:30|537.26|535.66|537.26|535.66|537.26|535.66|537.01|535.41|0
1640977550000|2021-12-31 19:05:50|537.01|535.41|537.26|535.66|537.26|535.66|537.01|535.41|0
1640977560000|2021-12-31 19:06:00|537.01|535.41|537.01|535.41|537.01|535.41|537.01|535.41|0
1640977570000|2021-12-31 19:06:10|536.53|534.93|536.53|534.93|536.53|534.93|536.53|534.93|0
1640977580000|2021-12-31 19:06:20|536.77|535.17|537.26|535.66|537.26|535.66|536.77|535.17|0
1640977590000|2021-12-31 19:06:30|537.99|536.39|538.72|537.12|538.72|537.12|537.99|536.39|0
1640977610000|2021-12-31 19:06:50|538.96|537.36|538.72|537.12|538.96|537.36|538.47|536.87|0
1640977620000|2021-12-31 19:07:00|537.74|536.14|537.99|536.39|537.99|536.39|537.74|536.14|0
1640977630000|2021-12-31 19:07:10|538.23|536.63|537.99|536.39|538.23|536.63|537.99|536.39|0
1640977650000|2021-12-31 19:07:30|537.74|536.14|537.74|536.14|537.74|536.14|537.74|536.14|0
1640977660000|2021-12-31 19:07:40|537.99|536.39|537.74|536.14|538.23|536.63|537.74|536.14|0
1640977670000|2021-12-31 19:07:50|537.5|535.9|537.26|535.66|537.5|535.9|537.26|535.66|0
1640977680000|2021-12-31 19:08:00|537.01|535.41|537.26|535.66|537.26|535.66|536.77|535.17|0
1640977690000|2021-12-31 19:08:10|537.5|535.9|537.01|535.41|537.5|535.9|537.01|535.41|0
1640977700000|2021-12-31 19:08:20|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1640977710000|2021-12-31 19:08:30|536.53|534.93|536.53|534.93|536.53|534.93|536.53|534.93|0
1640977720000|2021-12-31 19:08:40|536.4|534.8|536.53|534.93|536.53|534.93|536.28|534.68|0
1640977730000|2021-12-31 19:08:50|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1640977740000|2021-12-31 19:09:00|536.53|534.93|536.53|534.93|536.77|535.17|536.53|534.93|0
1640977750000|2021-12-31 19:09:10|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1640977760000|2021-12-31 19:09:20|536.53|534.93|536.77|535.17|536.77|535.17|536.53|534.93|0
1640977770000|2021-12-31 19:09:30|536.53|534.93|536.28|534.68|536.53|534.93|536.28|534.68|0
1640977780000|2021-12-31 19:09:40|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1640977790000|2021-12-31 19:09:50|536.53|534.93|536.28|534.68|536.53|534.93|536.28|534.68|0
1640977800000|2021-12-31 19:10:00|536.04|534.44|536.04|534.44|536.04|534.44|536.04|534.44|0
1640977810000|2021-12-31 19:10:10|536.28|534.68|536.04|534.44|536.28|534.68|536.04|534.44|0
1640977820000|2021-12-31 19:10:20|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1640977830000|2021-12-31 19:10:30|536.04|534.44|536.28|534.68|536.52|534.92|536.04|534.44|0
1640977840000|2021-12-31 19:10:40|536.52|534.92|536.28|534.68|536.52|534.92|536.28|534.68|0
1640977850000|2021-12-31 19:10:50|536.52|534.92|536.77|535.17|536.77|535.17|536.52|534.92|0
1640977860000|2021-12-31 19:11:00|536.52|534.92|536.28|534.68|536.52|534.92|536.28|534.68|0
1640977870000|2021-12-31 19:11:10|536.04|534.44|536.04|534.44|536.04|534.44|536.04|534.44|0
1640977880000|2021-12-31 19:11:20|535.79|534.19|536.04|534.44|536.04|534.44|535.79|534.19|0
1640977900000|2021-12-31 19:11:40|535.79|534.19|535.79|534.19|535.79|534.19|535.79|534.19|0
1640977910000|2021-12-31 19:11:50|535.55|533.95|535.55|533.95|535.55|533.95|535.55|533.95|0
1640977920000|2021-12-31 19:12:00|535.79|534.19|535.55|533.95|535.79|534.19|535.55|533.95|0
1640977930000|2021-12-31 19:12:10|535.31|533.71|535.55|533.95|535.55|533.95|535.31|533.71|0
1640977940000|2021-12-31 19:12:20|536.04|534.44|535.79|534.19|536.04|534.44|535.79|534.19|0
1640977950000|2021-12-31 19:12:30|536.04|534.44|536.04|534.44|536.04|534.44|536.04|534.44|0
1640977960000|2021-12-31 19:12:40|535.79|534.19|536.04|534.44|536.04|534.44|535.79|534.19|0
1640977980000|2021-12-31 19:13:00|535.79|534.19|536.04|534.44|536.04|534.44|535.79|534.19|0
1640977990000|2021-12-31 19:13:10|535.79|534.19|535.79|534.19|535.79|534.19|535.79|534.19|0
1640978000000|2021-12-31 19:13:20|535.91|534.31|536.04|534.44|536.04|534.44|535.91|534.31|0
1640978010000|2021-12-31 19:13:30|535.79|534.19|535.79|534.19|535.79|534.19|535.79|534.19|0
1640978020000|2021-12-31 19:13:40|536.04|534.44|535.79|534.19|536.04|534.44|535.79|534.19|0
1640978030000|2021-12-31 19:13:50|535.55|533.95|535.55|533.95|535.55|533.95|535.55|533.95|0
1640978040000|2021-12-31 19:14:00|535.31|533.71|535.06|533.46|535.31|533.71|535.06|533.46|0
1640978050000|2021-12-31 19:14:10|534.82|533.22|534.82|533.22|534.82|533.22|534.82|533.22|0
1640978060000|2021-12-31 19:14:20|535.06|533.46|534.82|533.22|535.06|533.46|534.82|533.22|0
1640978070000|2021-12-31 19:14:30|534.58|532.98|535.06|533.46|535.06|533.46|534.58|532.98|0
1640978080000|2021-12-31 19:14:40|535.31|533.71|535.31|533.71|535.31|533.71|535.06|533.46|0
1640978090000|2021-12-31 19:14:50|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640978100000|2021-12-31 19:15:00|534.82|533.22|535.06|533.46|535.06|533.46|534.82|533.22|0
1640978110000|2021-12-31 19:15:10|534.82|533.22|534.82|533.22|535.06|533.46|534.82|533.22|0
1640978120000|2021-12-31 19:15:20|534.58|532.98|534.58|532.98|534.58|532.98|534.33|532.73|0
1640978130000|2021-12-31 19:15:30|534.33|532.73|534.33|532.73|534.33|532.73|534.09|532.49|0
1640978140000|2021-12-31 19:15:40|534.09|532.49|533.85|532.25|534.09|532.49|533.85|532.25|0
1640978150000|2021-12-31 19:15:50|533.36|531.76|533.12|531.52|533.6|532|533.12|531.52|0
1640978160000|2021-12-31 19:16:00|533.36|531.76|533.12|531.52|533.6|532|533.12|531.52|0
1640978170000|2021-12-31 19:16:10|533.36|531.76|533.36|531.76|533.6|532|533.36|531.76|0
1640978180000|2021-12-31 19:16:20|533.6|532|533.6|532|533.85|532.25|533.6|532|0
1640978200000|2021-12-31 19:16:40|533.36|531.76|533.36|531.76|533.36|531.76|533.36|531.76|0
1640978210000|2021-12-31 19:16:50|533.12|531.52|532.63|531.03|533.12|531.52|532.63|531.03|0
1640978220000|2021-12-31 19:17:00|533.12|531.52|532.63|531.03|533.12|531.52|532.63|531.03|0
1640978230000|2021-12-31 19:17:10|533.12|531.52|533.36|531.76|533.36|531.76|533.12|531.52|0
1640978240000|2021-12-31 19:17:20|533.12|531.52|533.12|531.52|533.12|531.52|533.12|531.52|0
1640978260000|2021-12-31 19:17:40|532.87|531.27|533.12|531.52|533.12|531.52|532.87|531.27|0
1640978270000|2021-12-31 19:17:50|532.87|531.27|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978290000|2021-12-31 19:18:10|532.87|531.27|532.39|530.79|532.87|531.27|532.39|530.79|0
1640978300000|2021-12-31 19:18:20|532.14|530.54|532.14|530.54|532.14|530.54|531.9|530.3|0
1640978310000|2021-12-31 19:18:30|532.39|530.79|532.63|531.03|532.63|531.03|532.39|530.79|0
1640978320000|2021-12-31 19:18:40|532.39|530.79|532.14|530.54|532.39|530.79|532.14|530.54|0
1640978330000|2021-12-31 19:18:50|532.39|530.79|532.39|530.79|532.39|530.79|532.14|530.54|0
1640978340000|2021-12-31 19:19:00|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640978350000|2021-12-31 19:19:10|531.9|530.3|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978380000|2021-12-31 19:19:40|531.9|530.3|532.14|530.54|532.14|530.54|531.9|530.3|0
1640978390000|2021-12-31 19:19:50|532.39|530.79|532.14|530.54|532.39|530.79|532.14|530.54|0
1640978400000|2021-12-31 19:20:00|531.9|530.3|531.42|529.82|531.9|530.3|531.42|529.82|0
1640978410000|2021-12-31 19:20:10|531.66|530.06|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978420000|2021-12-31 19:20:20|531.9|530.3|531.9|530.3|531.9|530.3|531.66|530.06|0
1640978430000|2021-12-31 19:20:30|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640978440000|2021-12-31 19:20:40|532.63|531.03|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978450000|2021-12-31 19:20:50|532.87|531.27|532.87|531.27|532.87|531.27|532.87|531.27|0
1640978460000|2021-12-31 19:21:00|532.63|531.03|532.63|531.03|532.63|531.03|532.63|531.03|0
1640978470000|2021-12-31 19:21:10|532.39|530.79|532.39|530.79|532.39|530.79|532.39|530.79|0
1640978480000|2021-12-31 19:21:20|532.63|531.03|532.87|531.27|532.87|531.27|532.63|531.03|0
1640978490000|2021-12-31 19:21:30|533.12|531.52|533.12|531.52|533.12|531.52|533.12|531.52|0
1640978500000|2021-12-31 19:21:40|532.87|531.27|532.87|531.27|532.87|531.27|532.87|531.27|0
1640978510000|2021-12-31 19:21:50|532.63|531.03|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978520000|2021-12-31 19:22:00|532.87|531.27|532.87|531.27|532.87|531.27|532.87|531.27|0
1640978530000|2021-12-31 19:22:10|532.75|531.15|532.75|531.15|532.75|531.15|532.75|531.15|0
1640978540000|2021-12-31 19:22:20|532.87|531.27|532.87|531.27|533.12|531.52|532.87|531.27|0
1640978550000|2021-12-31 19:22:30|532.63|531.03|532.63|531.03|532.63|531.03|532.63|531.03|0
1640978560000|2021-12-31 19:22:40|532.87|531.27|532.63|531.03|532.87|531.27|532.63|531.03|0
1640978580000|2021-12-31 19:23:00|532.39|530.79|531.9|530.3|532.39|530.79|531.9|530.3|0
1640978610000|2021-12-31 19:23:30|531.66|530.06|531.66|530.06|531.66|530.06|531.41|529.81|0
1640978620000|2021-12-31 19:23:40|531.41|529.81|531.41|529.81|531.41|529.81|531.17|529.57|0
1640978630000|2021-12-31 19:23:50|531.17|529.57|531.17|529.57|531.17|529.57|531.17|529.57|0
1640978640000|2021-12-31 19:24:00|531.41|529.81|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978650000|2021-12-31 19:24:10|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978660000|2021-12-31 19:24:20|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978670000|2021-12-31 19:24:30|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978680000|2021-12-31 19:24:40|531.66|530.06|531.41|529.81|531.66|530.06|531.41|529.81|0
1640978700000|2021-12-31 19:25:00|531.66|530.06|531.17|529.57|531.66|530.06|531.17|529.57|0
1640978710000|2021-12-31 19:25:10|531.41|529.81|531.66|530.06|531.66|530.06|531.41|529.81|0
1640978720000|2021-12-31 19:25:20|531.41|529.81|531.41|529.81|531.41|529.81|531.41|529.81|0
1640978730000|2021-12-31 19:25:30|531.17|529.57|531.41|529.81|531.66|530.06|531.17|529.57|0
1640978740000|2021-12-31 19:25:40|531.66|530.06|532.14|530.54|532.14|530.54|531.66|530.06|0
1640978750000|2021-12-31 19:25:50|532.39|530.79|532.39|530.79|532.39|530.79|532.14|530.54|0
1640978760000|2021-12-31 19:26:00|532.14|530.54|532.14|530.54|532.39|530.79|532.14|530.54|0
1640978770000|2021-12-31 19:26:10|531.9|530.3|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978780000|2021-12-31 19:26:20|531.9|530.3|531.66|530.06|531.9|530.3|531.66|530.06|0
1640978790000|2021-12-31 19:26:30|531.41|529.81|531.41|529.81|531.41|529.81|531.41|529.81|0
1640978800000|2021-12-31 19:26:40|531.17|529.57|531.17|529.57|531.17|529.57|531.17|529.57|0
1640978810000|2021-12-31 19:26:50|531.41|529.81|531.17|529.57|531.41|529.81|531.17|529.57|0
1640978820000|2021-12-31 19:27:00|531.41|529.81|531.17|529.57|531.41|529.81|531.17|529.57|0
1640978830000|2021-12-31 19:27:10|531.41|529.81|531.66|530.06|531.66|530.06|531.41|529.81|0
1640978850000|2021-12-31 19:27:30|531.9|530.3|531.9|530.3|531.9|530.3|531.9|530.3|0
1640978860000|2021-12-31 19:27:40|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1640978870000|2021-12-31 19:27:50|531.9|530.3|531.9|530.3|531.9|530.3|531.9|530.3|0
1640978880000|2021-12-31 19:28:00|531.66|530.06|532.38|530.78|532.38|530.78|531.66|530.06|0
1640978890000|2021-12-31 19:28:10|532.63|531.03|532.87|531.27|532.87|531.27|532.63|531.03|0
1640978900000|2021-12-31 19:28:20|532.63|531.03|533.11|531.51|533.11|531.51|532.63|531.03|0
1640978910000|2021-12-31 19:28:30|533.36|531.76|533.6|532|533.6|532|533.36|531.76|0
1640978920000|2021-12-31 19:28:40|533.36|531.76|533.36|531.76|533.36|531.76|533.36|531.76|0
1640978930000|2021-12-31 19:28:50|533.6|532|533.47|531.87|533.6|532|533.47|531.87|0
1640978940000|2021-12-31 19:29:00|533.36|531.76|533.6|532|533.6|532|533.36|531.76|0
1640978950000|2021-12-31 19:29:10|533.84|532.24|533.11|531.51|533.84|532.24|533.11|531.51|0
1640978960000|2021-12-31 19:29:20|532.87|531.27|533.36|531.76|533.36|531.76|532.87|531.27|0
1640978970000|2021-12-31 19:29:30|533.11|531.51|533.36|531.76|533.36|531.76|533.11|531.51|0
1640978980000|2021-12-31 19:29:40|533.11|531.51|533.36|531.76|533.36|531.76|533.11|531.51|0
1640978990000|2021-12-31 19:29:50|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640979000000|2021-12-31 19:30:00|533.36|531.76|533.36|531.76|533.36|531.76|533.11|531.51|0
1640979010000|2021-12-31 19:30:10|533.6|532|534.33|532.73|534.33|532.73|533.6|532|0
1640979020000|2021-12-31 19:30:20|534.57|532.97|535.55|533.95|535.55|533.95|534.57|532.97|0
1640979030000|2021-12-31 19:30:30|535.06|533.46|534.93|533.33|535.3|533.7|534.93|533.33|0
1640979040000|2021-12-31 19:30:40|535.3|533.7|534.82|533.22|535.3|533.7|534.82|533.22|0
1640979050000|2021-12-31 19:30:50|534.57|532.97|535.06|533.46|535.06|533.46|534.57|532.97|0
1640979060000|2021-12-31 19:31:00|534.82|533.22|535.06|533.46|535.06|533.46|534.82|533.22|0
1640979070000|2021-12-31 19:31:10|535.3|533.7|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979080000|2021-12-31 19:31:20|534.93|533.33|534.82|533.22|534.93|533.33|534.82|533.22|0
1640979090000|2021-12-31 19:31:30|535.06|533.46|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979100000|2021-12-31 19:31:40|535.18|533.58|535.55|533.95|535.55|533.95|535.18|533.58|0
1640979110000|2021-12-31 19:31:50|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640979120000|2021-12-31 19:32:00|534.82|533.22|534.57|532.97|534.82|533.22|534.57|532.97|0
1640979130000|2021-12-31 19:32:10|534.82|533.22|534.82|533.22|534.82|533.22|534.82|533.22|0
1640979150000|2021-12-31 19:32:30|534.57|532.97|534.82|533.22|534.82|533.22|534.57|532.97|0
1640979160000|2021-12-31 19:32:40|535.06|533.46|534.82|533.22|535.06|533.46|534.82|533.22|0
1640979180000|2021-12-31 19:33:00|535.06|533.46|535.3|533.7|535.54|533.94|535.06|533.46|0
1640979190000|2021-12-31 19:33:10|535.42|533.82|535.54|533.94|535.54|533.94|535.42|533.82|0
1640979200000|2021-12-31 19:33:20|535.3|533.7|535.42|533.82|535.42|533.82|535.3|533.7|0
1640979210000|2021-12-31 19:33:30|535.54|533.94|535.3|533.7|535.54|533.94|535.3|533.7|0
1640979230000|2021-12-31 19:33:50|535.06|533.46|535.3|533.7|535.3|533.7|535.06|533.46|0
1640979240000|2021-12-31 19:34:00|535.06|533.46|534.57|532.97|535.06|533.46|534.57|532.97|0
1640979250000|2021-12-31 19:34:10|534.33|532.73|534.08|532.48|534.33|532.73|534.08|532.48|0
1640979260000|2021-12-31 19:34:20|533.84|532.24|534.08|532.48|534.08|532.48|533.84|532.24|0
1640979280000|2021-12-31 19:34:40|534.33|532.73|534.33|532.73|534.33|532.73|534.33|532.73|0
1640979290000|2021-12-31 19:34:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979310000|2021-12-31 19:35:10|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979320000|2021-12-31 19:35:20|534.08|532.48|534.33|532.73|534.33|532.73|534.08|532.48|0
1640979330000|2021-12-31 19:35:30|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979340000|2021-12-31 19:35:40|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979350000|2021-12-31 19:35:50|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640979370000|2021-12-31 19:36:10|533.6|532|533.6|532|533.6|532|533.6|532|0
1640979380000|2021-12-31 19:36:20|533.47|531.87|533.6|532|533.6|532|533.47|531.87|0
1640979390000|2021-12-31 19:36:30|533.35|531.75|533.11|531.51|533.35|531.75|533.11|531.51|0
1640979400000|2021-12-31 19:36:40|533.35|531.75|533.6|532|533.6|532|533.35|531.75|0
1640979410000|2021-12-31 19:36:50|533.35|531.75|533.6|532|533.6|532|533.35|531.75|0
1640979430000|2021-12-31 19:37:10|533.84|532.24|533.35|531.75|533.84|532.24|533.35|531.75|0
1640979440000|2021-12-31 19:37:20|533.6|532|533.6|532|533.6|532|533.6|532|0
1640979450000|2021-12-31 19:37:30|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979460000|2021-12-31 19:37:40|533.6|532|533.84|532.24|533.84|532.24|533.6|532|0
1640979470000|2021-12-31 19:37:50|534.08|532.48|534.08|532.48|534.08|532.48|533.84|532.24|0
1640979480000|2021-12-31 19:38:00|533.84|532.24|533.6|532|533.84|532.24|533.6|532|0
1640979510000|2021-12-31 19:38:30|533.35|531.75|533.6|532|533.6|532|533.35|531.75|0
1640979530000|2021-12-31 19:38:50|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979540000|2021-12-31 19:39:00|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979550000|2021-12-31 19:39:10|534.33|532.73|535.06|533.46|535.06|533.46|534.33|532.73|0
1640979560000|2021-12-31 19:39:20|534.81|533.21|534.57|532.97|534.81|533.21|534.57|532.97|0
1640979570000|2021-12-31 19:39:30|534.81|533.21|534.69|533.09|534.81|533.21|534.69|533.09|0
1640979580000|2021-12-31 19:39:40|534.81|533.21|535.06|533.46|535.06|533.46|534.81|533.21|0
1640979590000|2021-12-31 19:39:50|534.81|533.21|535.06|533.46|535.06|533.46|534.81|533.21|0
1640979600000|2021-12-31 19:40:00|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979610000|2021-12-31 19:40:10|535.06|533.46|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979620000|2021-12-31 19:40:20|534.81|533.21|534.57|532.97|534.81|533.21|534.57|532.97|0
1640979630000|2021-12-31 19:40:30|534.33|532.73|534.33|532.73|534.33|532.73|534.33|532.73|0
1640979650000|2021-12-31 19:40:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640979660000|2021-12-31 19:41:00|534.33|532.73|534.57|532.97|534.57|532.97|534.33|532.73|0
1640979670000|2021-12-31 19:41:10|535.06|533.46|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979680000|2021-12-31 19:41:20|535.3|533.7|535.3|533.7|535.3|533.7|535.3|533.7|0
1640979690000|2021-12-31 19:41:30|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640979720000|2021-12-31 19:42:00|535.3|533.7|535.3|533.7|535.3|533.7|535.3|533.7|0
1640979730000|2021-12-31 19:42:10|535.54|533.94|535.3|533.7|535.54|533.94|535.3|533.7|0
1640979740000|2021-12-31 19:42:20|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1640979750000|2021-12-31 19:42:30|535.3|533.7|535.06|533.46|535.3|533.7|535.06|533.46|0
1640979760000|2021-12-31 19:42:40|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979780000|2021-12-31 19:43:00|534.57|532.97|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979800000|2021-12-31 19:43:20|534.57|532.97|534.57|532.97|534.57|532.97|534.33|532.73|0
1640979810000|2021-12-31 19:43:30|534.81|533.21|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979820000|2021-12-31 19:43:40|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640979830000|2021-12-31 19:43:50|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979840000|2021-12-31 19:44:00|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640979850000|2021-12-31 19:44:10|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1640979860000|2021-12-31 19:44:20|534.68|533.08|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979870000|2021-12-31 19:44:30|534.57|532.97|534.81|533.21|534.81|533.21|534.57|532.97|0
1640979880000|2021-12-31 19:44:40|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640979890000|2021-12-31 19:44:50|534.32|532.72|534.57|532.97|534.57|532.97|534.32|532.72|0
1640979900000|2021-12-31 19:45:00|534.32|532.72|534.32|532.72|534.57|532.97|534.32|532.72|0
1640979910000|2021-12-31 19:45:10|534.08|532.48|534.08|532.48|534.08|532.48|533.84|532.24|0
1640979920000|2021-12-31 19:45:20|534.32|532.72|534.08|532.48|534.32|532.72|534.08|532.48|0
1640979930000|2021-12-31 19:45:30|534.32|532.72|534.08|532.48|534.32|532.72|534.08|532.48|0
1640979940000|2021-12-31 19:45:40|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640979970000|2021-12-31 19:46:10|534.32|532.72|534.32|532.72|534.57|532.97|534.32|532.72|0
1640979980000|2021-12-31 19:46:20|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640980000000|2021-12-31 19:46:40|533.84|532.24|533.84|532.24|533.84|532.24|533.84|532.24|0
1640980010000|2021-12-31 19:46:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640980020000|2021-12-31 19:47:00|534.32|532.72|534.32|532.72|534.32|532.72|534.32|532.72|0
1640980030000|2021-12-31 19:47:10|534.08|532.48|534.32|532.72|534.32|532.72|534.08|532.48|0
1640980040000|2021-12-31 19:47:20|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1640980050000|2021-12-31 19:47:30|534.81|533.21|534.57|532.97|534.81|533.21|534.57|532.97|0
1640980060000|2021-12-31 19:47:40|534.32|532.72|534.32|532.72|534.32|532.72|534.32|532.72|0
1640980070000|2021-12-31 19:47:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1640980080000|2021-12-31 19:48:00|533.84|532.24|533.59|531.99|533.84|532.24|533.59|531.99|0
1640980090000|2021-12-31 19:48:10|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640980100000|2021-12-31 19:48:20|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640980110000|2021-12-31 19:48:30|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640980120000|2021-12-31 19:48:40|533.59|531.99|533.84|532.24|533.84|532.24|533.59|531.99|0
1640980130000|2021-12-31 19:48:50|533.59|531.99|533.59|531.99|533.59|531.99|533.35|531.75|0
1640980140000|2021-12-31 19:49:00|533.35|531.75|532.86|531.26|533.35|531.75|532.86|531.26|0
1640980150000|2021-12-31 19:49:10|532.62|531.02|532.86|531.26|532.86|531.26|532.62|531.02|0
1640980160000|2021-12-31 19:49:20|533.11|531.51|533.35|531.75|533.35|531.75|533.11|531.51|0
1640980170000|2021-12-31 19:49:30|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640980180000|2021-12-31 19:49:40|533.22|531.62|533.11|531.51|533.22|531.62|533.11|531.51|0
1640980190000|2021-12-31 19:49:50|533.35|531.75|533.35|531.75|533.35|531.75|533.35|531.75|0
1640980200000|2021-12-31 19:50:00|533.59|531.99|533.11|531.51|533.59|531.99|533.11|531.51|0
1640980210000|2021-12-31 19:50:10|533.35|531.75|533.11|531.51|533.35|531.75|533.11|531.51|0
1640980230000|2021-12-31 19:50:30|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640980260000|2021-12-31 19:51:00|532.62|531.02|532.38|530.78|532.62|531.02|532.38|530.78|0
1640980270000|2021-12-31 19:51:10|532.62|531.02|532.38|530.78|532.62|531.02|532.38|530.78|0
1640980280000|2021-12-31 19:51:20|532.13|530.53|532.38|530.78|532.38|530.78|532.13|530.53|0
1640980290000|2021-12-31 19:51:30|532.62|531.02|532.86|531.26|532.86|531.26|532.62|531.02|0
1640980300000|2021-12-31 19:51:40|533.59|531.99|533.84|532.24|533.84|532.24|533.11|531.51|0
1640980310000|2021-12-31 19:51:50|533.35|531.75|533.84|532.24|533.84|532.24|533.35|531.75|0
1640980320000|2021-12-31 19:52:00|533.59|531.99|533.35|531.75|533.59|531.99|533.35|531.75|0
1640980330000|2021-12-31 19:52:10|533.11|531.51|532.86|531.26|533.11|531.51|532.86|531.26|0
1640980340000|2021-12-31 19:52:20|533.11|531.51|532.86|531.26|533.11|531.51|532.86|531.26|0
1640980350000|2021-12-31 19:52:30|532.62|531.02|532.62|531.02|532.62|531.02|532.62|531.02|0
1640980360000|2021-12-31 19:52:40|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640980370000|2021-12-31 19:52:50|532.62|531.02|532.62|531.02|532.62|531.02|532.62|531.02|0
1640980380000|2021-12-31 19:53:00|532.86|531.26|533.35|531.75|533.35|531.75|532.86|531.26|0
1640980390000|2021-12-31 19:53:10|533.11|531.51|533.11|531.51|533.11|531.51|533.11|531.51|0
1640980400000|2021-12-31 19:53:20|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640980430000|2021-12-31 19:53:50|532.62|531.02|532.62|531.02|532.62|531.02|532.62|531.02|0
1640980460000|2021-12-31 19:54:20|532.38|530.78|532.38|530.78|532.38|530.78|532.38|530.78|0
1640980470000|2021-12-31 19:54:30|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640980480000|2021-12-31 19:54:40|532.38|530.78|532.38|530.78|532.38|530.78|532.38|530.78|0
1640980490000|2021-12-31 19:54:50|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640980510000|2021-12-31 19:55:10|532.38|530.78|532.38|530.78|532.38|530.78|532.25|530.65|0
1640980520000|2021-12-31 19:55:20|532.13|530.53|532.13|530.53|532.13|530.53|532.13|530.53|0
1640980530000|2021-12-31 19:55:30|532.38|530.78|532.86|531.26|532.86|531.26|532.38|530.78|0
1640980540000|2021-12-31 19:55:40|532.62|531.02|532.38|530.78|532.62|531.02|532.38|530.78|0
1640980550000|2021-12-31 19:55:50|532.13|530.53|531.89|530.29|532.13|530.53|531.89|530.29|0
1640980560000|2021-12-31 19:56:00|531.65|530.05|531.4|529.8|531.65|530.05|531.4|529.8|0
1640980570000|2021-12-31 19:56:10|531.16|529.56|531.16|529.56|531.16|529.56|531.16|529.56|0
1640980580000|2021-12-31 19:56:20|530.19|528.59|530.67|529.07|530.67|529.07|530.19|528.59|0
1640980590000|2021-12-31 19:56:30|530.43|528.83|530.67|529.07|530.67|529.07|530.19|528.59|0
1640980600000|2021-12-31 19:56:40|530.43|528.83|530.92|529.32|530.92|529.32|530.43|528.83|0
1640980610000|2021-12-31 19:56:50|531.16|529.56|530.92|529.32|531.16|529.56|530.92|529.32|0
1640980620000|2021-12-31 19:57:00|530.67|529.07|530.43|528.83|530.92|529.32|530.43|528.83|0
1640980630000|2021-12-31 19:57:10|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640980640000|2021-12-31 19:57:20|530.3|528.7|530.3|528.7|530.3|528.7|530.3|528.7|0
1640980650000|2021-12-31 19:57:30|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640980660000|2021-12-31 19:57:40|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980670000|2021-12-31 19:57:50|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980680000|2021-12-31 19:58:00|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980690000|2021-12-31 19:58:10|530.67|529.07|530.67|529.07|530.67|529.07|530.67|529.07|0
1640980700000|2021-12-31 19:58:20|530.43|528.83|530.43|528.83|530.43|528.83|530.43|528.83|0
1640980710000|2021-12-31 19:58:30|530.19|528.59|530.43|528.83|530.43|528.83|530.19|528.59|0
1640980720000|2021-12-31 19:58:40|530.19|528.59|530.19|528.59|530.19|528.59|530.19|528.59|0
1640980740000|2021-12-31 19:59:00|530.43|528.83|530.67|529.07|530.67|529.07|530.19|528.59|0
1640980750000|2021-12-31 19:59:10|530.43|528.83|530.92|529.32|530.92|529.32|530.43|528.83|0
1640980760000|2021-12-31 19:59:20|530.67|529.07|530.92|529.32|530.92|529.32|530.67|529.07|0
1640980770000|2021-12-31 19:59:30|531.4|529.8|531.65|530.05|531.65|530.05|531.4|529.8|0
1640980780000|2021-12-31 19:59:40|531.16|529.56|531.65|530.05|531.65|530.05|531.16|529.56|0
1640980790000|2021-12-31 19:59:50|531.4|529.8|531.65|530.05|531.65|530.05|531.4|529.8|0
1640980800000|2021-12-31 20:00:00|531.89|530.29|532.13|530.53|532.13|530.53|531.89|530.29|0
1640980810000|2021-12-31 20:00:10|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640980820000|2021-12-31 20:00:20|532.86|531.26|533.59|531.99|533.59|531.99|532.86|531.26|0
1640980830000|2021-12-31 20:00:30|533.83|532.23|534.81|533.21|534.81|533.21|533.83|532.23|0
1640980840000|2021-12-31 20:00:40|535.05|533.45|535.05|533.45|535.29|533.69|535.05|533.45|0
1640980850000|2021-12-31 20:00:50|534.81|533.21|535.29|533.69|535.29|533.69|534.81|533.21|0
1640980860000|2021-12-31 20:01:00|535.54|533.94|535.05|533.45|535.54|533.94|534.56|532.96|0
1640980870000|2021-12-31 20:01:10|535.29|533.69|534.56|532.96|535.29|533.69|534.56|532.96|0
1640980880000|2021-12-31 20:01:20|534.81|533.21|535.54|533.94|535.54|533.94|534.81|533.21|0
1640980890000|2021-12-31 20:01:30|535.78|534.18|535.78|534.18|535.78|534.18|535.54|533.94|0
1640980900000|2021-12-31 20:01:40|536.02|534.42|535.78|534.18|536.02|534.42|535.78|534.18|0
1640980910000|2021-12-31 20:01:50|536.02|534.42|536.51|534.91|536.51|534.91|536.02|534.42|0
1640980920000|2021-12-31 20:02:00|536.27|534.67|536.02|534.42|536.27|534.67|536.02|534.42|0
1640980930000|2021-12-31 20:02:10|535.78|534.18|535.78|534.18|535.78|534.18|535.78|534.18|0
1640980940000|2021-12-31 20:02:20|536.02|534.42|535.78|534.18|536.02|534.42|535.78|534.18|0
1640980950000|2021-12-31 20:02:30|535.54|533.94|536.02|534.42|536.02|534.42|535.54|533.94|0
1640980960000|2021-12-31 20:02:40|536.27|534.67|536.27|534.67|536.27|534.67|536.27|534.67|0
1640980970000|2021-12-31 20:02:50|536.02|534.42|535.78|534.18|536.02|534.42|535.78|534.18|0
1640980980000|2021-12-31 20:03:00|535.54|533.94|535.54|533.94|535.54|533.94|535.54|533.94|0
1640980990000|2021-12-31 20:03:10|535.29|533.69|535.29|533.69|535.54|533.94|535.29|533.69|0
1640981000000|2021-12-31 20:03:20|535.05|533.45|534.81|533.21|535.05|533.45|534.81|533.21|0
1640981010000|2021-12-31 20:03:30|534.56|532.96|535.05|533.45|535.05|533.45|534.56|532.96|0
1640981020000|2021-12-31 20:03:40|534.56|532.96|534.81|533.21|534.81|533.21|534.56|532.96|0
1640981030000|2021-12-31 20:03:50|534.56|532.96|534.56|532.96|534.81|533.21|534.56|532.96|0
1640981040000|2021-12-31 20:04:00|534.81|533.21|535.54|533.94|535.54|533.94|534.81|533.21|0
1640981050000|2021-12-31 20:04:10|535.41|533.81|535.54|533.94|535.54|533.94|535.41|533.81|0
1640981060000|2021-12-31 20:04:20|535.29|533.69|535.54|533.94|535.54|533.94|535.05|533.45|0
1640981070000|2021-12-31 20:04:30|535.78|534.18|535.54|533.94|535.78|534.18|535.54|533.94|0
1640981080000|2021-12-31 20:04:40|535.53|533.93|535.29|533.69|535.53|533.93|535.29|533.69|0
1640981090000|2021-12-31 20:04:50|535.05|533.45|534.81|533.21|535.05|533.45|534.81|533.21|0
1640981100000|2021-12-31 20:05:00|534.56|532.96|534.08|532.48|534.56|532.96|534.08|532.48|0
1640981110000|2021-12-31 20:05:10|534.19|532.59|533.1|531.5|534.19|532.59|533.1|531.5|0
1640981120000|2021-12-31 20:05:20|533.35|531.75|534.32|532.72|534.32|532.72|533.35|531.75|0
1640981130000|2021-12-31 20:05:30|534.08|532.48|534.08|532.48|534.32|532.72|534.08|532.48|0
1640981140000|2021-12-31 20:05:40|534.32|532.72|534.44|532.84|534.44|532.84|534.32|532.72|0
1640981150000|2021-12-31 20:05:50|534.32|532.72|534.08|532.48|534.32|532.72|533.83|532.23|0
1640981160000|2021-12-31 20:06:00|533.83|532.23|534.08|532.48|534.08|532.48|533.83|532.23|0
1640981170000|2021-12-31 20:06:10|533.83|532.23|534.07|532.47|534.08|532.48|533.83|532.23|0
1640981180000|2021-12-31 20:06:20|534.32|532.72|534.32|532.72|534.56|532.96|534.32|532.72|0
1640981190000|2021-12-31 20:06:30|534.56|532.96|534.07|532.47|534.56|532.96|534.07|532.47|0
1640981210000|2021-12-31 20:06:50|533.83|532.23|534.07|532.47|534.07|532.47|533.83|532.23|0
1640981220000|2021-12-31 20:07:00|534.32|532.72|534.56|532.96|534.56|532.96|534.32|532.72|0
1640981230000|2021-12-31 20:07:10|534.8|533.2|534.8|533.2|534.8|533.2|534.56|532.96|0
1640981260000|2021-12-31 20:07:40|534.56|532.96|534.32|532.72|534.56|532.96|534.32|532.72|0
1640981270000|2021-12-31 20:07:50|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640981280000|2021-12-31 20:08:00|534.07|532.47|533.59|531.99|534.07|532.47|533.59|531.99|0
1640981290000|2021-12-31 20:08:10|533.83|532.23|533.83|532.23|533.83|532.23|533.59|531.99|0
1640981300000|2021-12-31 20:08:20|534.07|532.47|534.8|533.2|534.8|533.2|534.07|532.47|0
1640981310000|2021-12-31 20:08:30|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981320000|2021-12-31 20:08:40|534.8|533.2|534.8|533.2|534.8|533.2|534.8|533.2|0
1640981330000|2021-12-31 20:08:50|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981340000|2021-12-31 20:09:00|534.8|533.2|534.8|533.2|534.8|533.2|534.8|533.2|0
1640981350000|2021-12-31 20:09:10|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981360000|2021-12-31 20:09:20|535.05|533.45|535.05|533.45|535.05|533.45|535.05|533.45|0
1640981370000|2021-12-31 20:09:30|534.8|533.2|534.56|532.96|534.8|533.2|534.56|532.96|0
1640981380000|2021-12-31 20:09:40|534.32|532.72|534.32|532.72|534.32|532.72|534.07|532.47|0
1640981390000|2021-12-31 20:09:50|534.07|532.47|534.32|532.72|534.32|532.72|534.07|532.47|0
1640981400000|2021-12-31 20:10:00|534.56|532.96|534.32|532.72|534.56|532.96|534.32|532.72|0
1640981410000|2021-12-31 20:10:10|534.07|532.47|534.32|532.72|534.32|532.72|534.07|532.47|0
1640981420000|2021-12-31 20:10:20|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981430000|2021-12-31 20:10:30|534.07|532.47|534.8|533.2|534.8|533.2|534.07|532.47|0
1640981440000|2021-12-31 20:10:40|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981450000|2021-12-31 20:10:50|534.32|532.72|534.8|533.2|534.8|533.2|534.32|532.72|0
1640981460000|2021-12-31 20:11:00|534.32|532.72|534.32|532.72|534.32|532.72|534.32|532.72|0
1640981470000|2021-12-31 20:11:10|534.56|532.96|534.32|532.72|534.56|532.96|534.07|532.47|0
1640981480000|2021-12-31 20:11:20|534.56|532.96|534.8|533.2|534.8|533.2|534.56|532.96|0
1640981490000|2021-12-31 20:11:30|535.05|533.45|535.05|533.45|535.05|533.45|535.05|533.45|0
1640981500000|2021-12-31 20:11:40|535.29|533.69|535.53|533.93|535.53|533.93|535.29|533.69|0
1640981510000|2021-12-31 20:11:50|535.29|533.69|535.05|533.45|535.29|533.69|535.05|533.45|0
1640981520000|2021-12-31 20:12:00|534.56|532.96|534.56|532.96|534.56|532.96|534.56|532.96|0
1640981530000|2021-12-31 20:12:10|534.8|533.2|534.56|532.96|534.8|533.2|534.56|532.96|0
1640981540000|2021-12-31 20:12:20|534.32|532.72|534.07|532.47|534.32|532.72|534.07|532.47|0
1640981550000|2021-12-31 20:12:30|533.83|532.23|533.83|532.23|533.83|532.23|533.83|532.23|0
1640981560000|2021-12-31 20:12:40|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640981570000|2021-12-31 20:12:50|533.59|531.99|533.59|531.99|533.59|531.99|533.59|531.99|0
1640981580000|2021-12-31 20:13:00|533.83|532.23|533.83|532.23|533.83|532.23|533.83|532.23|0
1640981590000|2021-12-31 20:13:10|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640981600000|2021-12-31 20:13:20|533.1|531.5|533.1|531.5|533.34|531.74|533.1|531.5|0
1640981610000|2021-12-31 20:13:30|533.34|531.74|533.1|531.5|533.59|531.99|533.1|531.5|0
1640981620000|2021-12-31 20:13:40|532.86|531.26|532.37|530.77|532.86|531.26|532.37|530.77|0
1640981630000|2021-12-31 20:13:50|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640981640000|2021-12-31 20:14:00|532.13|530.53|532.61|531.01|532.61|531.01|532.13|530.53|0
1640981650000|2021-12-31 20:14:10|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640981660000|2021-12-31 20:14:20|532.61|531.01|532.61|531.01|532.61|531.01|532.61|531.01|0
1640981670000|2021-12-31 20:14:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981680000|2021-12-31 20:14:40|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981690000|2021-12-31 20:14:50|532.13|530.53|532.37|530.77|532.37|530.77|532.13|530.53|0
1640981700000|2021-12-31 20:15:00|532.13|530.53|531.64|530.04|532.13|530.53|531.64|530.04|0
1640981720000|2021-12-31 20:15:20|531.4|529.8|531.88|530.28|531.88|530.28|531.4|529.8|0
1640981730000|2021-12-31 20:15:30|531.64|530.04|531.4|529.8|531.64|530.04|531.4|529.8|0
1640981740000|2021-12-31 20:15:40|531.51|529.91|531.64|530.04|531.64|530.04|531.51|529.91|0
1640981750000|2021-12-31 20:15:50|531.88|530.28|531.88|530.28|531.88|530.28|531.64|530.04|0
1640981760000|2021-12-31 20:16:00|532|530.4|531.64|530.04|532|530.4|531.64|530.04|0
1640981770000|2021-12-31 20:16:10|531.88|530.28|532.61|531.01|532.61|531.01|531.88|530.28|0
1640981780000|2021-12-31 20:16:20|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981790000|2021-12-31 20:16:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640981800000|2021-12-31 20:16:40|532.86|531.26|533.1|531.5|533.1|531.5|532.86|531.26|0
1640981810000|2021-12-31 20:16:50|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640981820000|2021-12-31 20:17:00|533.34|531.74|533.1|531.5|533.34|531.74|533.1|531.5|0
1640981830000|2021-12-31 20:17:10|533.34|531.74|533.1|531.5|533.34|531.74|533.1|531.5|0
1640981840000|2021-12-31 20:17:20|532.86|531.26|533.59|531.99|533.59|531.99|532.86|531.26|0
1640981850000|2021-12-31 20:17:30|533.34|531.74|533.59|531.99|533.59|531.99|533.34|531.74|0
1640981860000|2021-12-31 20:17:40|533.83|532.23|533.34|531.74|533.83|532.23|533.34|531.74|0
1640981870000|2021-12-31 20:17:50|533.58|531.98|533.34|531.74|533.58|531.98|533.34|531.74|0
1640981880000|2021-12-31 20:18:00|533.1|531.5|533.34|531.74|533.58|531.98|533.1|531.5|0
1640981890000|2021-12-31 20:18:10|533.1|531.5|532.86|531.26|533.1|531.5|532.86|531.26|0
1640981900000|2021-12-31 20:18:20|533.1|531.5|532.37|530.77|533.1|531.5|532.37|530.77|0
1640981910000|2021-12-31 20:18:30|532.61|531.01|532.86|531.26|532.86|531.26|532.61|531.01|0
1640981920000|2021-12-31 20:18:40|532.61|531.01|532.61|531.01|532.86|531.26|532.61|531.01|0
1640981930000|2021-12-31 20:18:50|532.86|531.26|532.86|531.26|532.86|531.26|532.86|531.26|0
1640981940000|2021-12-31 20:19:00|533.1|531.5|533.34|531.74|533.34|531.74|533.1|531.5|0
1640981950000|2021-12-31 20:19:10|533.1|531.5|533.34|531.74|533.34|531.74|533.1|531.5|0
1640981970000|2021-12-31 20:19:30|533.58|531.98|534.31|532.71|534.31|532.71|533.58|531.98|0
1640981980000|2021-12-31 20:19:40|534.8|533.2|534.56|532.96|534.8|533.2|534.56|532.96|0
1640981990000|2021-12-31 20:19:50|534.8|533.2|534.8|533.2|534.8|533.2|534.8|533.2|0
1640982000000|2021-12-31 20:20:00|534.31|532.71|533.83|532.23|534.31|532.71|533.83|532.23|0
1640982010000|2021-12-31 20:20:10|533.58|531.98|533.21|531.61|533.58|531.98|533.1|531.5|0
1640982020000|2021-12-31 20:20:20|533.34|531.74|532.61|531.01|533.34|531.74|532.61|531.01|0
1640982030000|2021-12-31 20:20:30|532.37|530.77|532.61|531.01|532.61|531.01|532.37|530.77|0
1640982040000|2021-12-31 20:20:40|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1640982050000|2021-12-31 20:20:50|532.61|531.01|532.37|530.77|532.61|531.01|532.37|530.77|0
1640982060000|2021-12-31 20:21:00|532.61|531.01|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982070000|2021-12-31 20:21:10|532.85|531.25|532.37|530.77|532.85|531.25|532.37|530.77|0
1640982080000|2021-12-31 20:21:20|532.12|530.52|532.61|531.01|532.61|531.01|532.12|530.52|0
1640982090000|2021-12-31 20:21:30|532.85|531.25|533.1|531.5|533.1|531.5|532.85|531.25|0
1640982100000|2021-12-31 20:21:40|533.58|531.98|533.83|532.23|533.83|532.23|533.34|531.74|0
1640982120000|2021-12-31 20:22:00|534.07|532.47|533.83|532.23|534.07|532.47|533.58|531.98|0
1640982130000|2021-12-31 20:22:10|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640982140000|2021-12-31 20:22:20|533.58|531.98|533.58|531.98|533.58|531.98|533.34|531.74|0
1640982150000|2021-12-31 20:22:30|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640982160000|2021-12-31 20:22:40|533.58|531.98|533.83|532.23|533.83|532.23|533.58|531.98|0
1640982170000|2021-12-31 20:22:50|533.58|531.98|533.34|531.74|533.58|531.98|533.1|531.5|0
1640982180000|2021-12-31 20:23:00|533.58|531.98|533.58|531.98|533.58|531.98|533.34|531.74|0
1640982190000|2021-12-31 20:23:10|533.34|531.74|533.34|531.74|533.58|531.98|533.34|531.74|0
1640982210000|2021-12-31 20:23:30|533.58|531.98|533.58|531.98|533.83|532.23|533.58|531.98|0
1640982220000|2021-12-31 20:23:40|533.34|531.74|533.34|531.74|533.34|531.74|533.21|531.61|0
1640982240000|2021-12-31 20:24:00|533.58|531.98|533.1|531.5|533.58|531.98|533.1|531.5|0
1640982250000|2021-12-31 20:24:10|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640982260000|2021-12-31 20:24:20|533.1|531.5|533.34|531.74|533.34|531.74|533.1|531.5|0
1640982270000|2021-12-31 20:24:30|533.58|531.98|533.83|532.23|533.83|532.23|533.58|531.98|0
1640982280000|2021-12-31 20:24:40|533.58|531.98|534.07|532.47|534.07|532.47|533.58|531.98|0
1640982290000|2021-12-31 20:24:50|534.31|532.71|534.31|532.71|534.31|532.71|534.31|532.71|0
1640982300000|2021-12-31 20:25:00|534.07|532.47|534.31|532.71|534.31|532.71|534.07|532.47|0
1640982310000|2021-12-31 20:25:10|534.07|532.47|533.83|532.23|534.07|532.47|533.83|532.23|0
1640982320000|2021-12-31 20:25:20|534.07|532.47|534.56|532.96|534.56|532.96|534.07|532.47|0
1640982330000|2021-12-31 20:25:30|534.8|533.2|535.04|533.44|535.04|533.44|534.8|533.2|0
1640982340000|2021-12-31 20:25:40|535.29|533.69|535.53|533.93|535.77|534.17|535.29|533.69|0
1640982350000|2021-12-31 20:25:50|535.04|533.44|535.04|533.44|535.29|533.69|535.04|533.44|0
1640982360000|2021-12-31 20:26:00|535.29|533.69|535.53|533.93|535.53|533.93|535.04|533.44|0
1640982370000|2021-12-31 20:26:10|535.04|533.44|534.8|533.2|535.29|533.69|534.8|533.2|0
1640982380000|2021-12-31 20:26:20|535.29|533.69|535.04|533.44|535.29|533.69|535.04|533.44|0
1640982390000|2021-12-31 20:26:30|535.29|533.69|535.28|533.68|535.53|533.93|535.28|533.68|0
1640982400000|2021-12-31 20:26:40|534.92|533.32|535.28|533.68|535.28|533.68|534.92|533.32|0
1640982410000|2021-12-31 20:26:50|535.04|533.44|535.04|533.44|535.04|533.44|535.04|533.44|0
1640982420000|2021-12-31 20:27:00|535.53|533.93|535.77|534.17|535.77|534.17|535.53|533.93|0
1640982430000|2021-12-31 20:27:10|535.53|533.93|535.28|533.68|535.77|534.17|535.28|533.68|0
1640982440000|2021-12-31 20:27:20|535.53|533.93|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982450000|2021-12-31 20:27:30|535.28|533.68|535.77|534.17|535.77|534.17|535.28|533.68|0
1640982460000|2021-12-31 20:27:40|535.53|533.93|536.01|534.41|536.01|534.41|535.53|533.93|0
1640982470000|2021-12-31 20:27:50|536.26|534.66|536.01|534.41|536.26|534.66|536.01|534.41|0
1640982480000|2021-12-31 20:28:00|536.26|534.66|536.5|534.9|536.5|534.9|536.26|534.66|0
1640982490000|2021-12-31 20:28:10|535.77|534.17|536.5|534.9|536.5|534.9|535.77|534.17|0
1640982500000|2021-12-31 20:28:20|536.74|535.14|536.99|535.39|536.99|535.39|536.5|534.9|0
1640982510000|2021-12-31 20:28:30|536.86|535.26|536.99|535.39|536.99|535.39|536.86|535.26|0
1640982520000|2021-12-31 20:28:40|537.23|535.63|537.47|535.87|537.47|535.87|537.23|535.63|0
1640982530000|2021-12-31 20:28:50|537.72|536.12|537.47|535.87|537.96|536.36|537.47|535.87|0
1640982540000|2021-12-31 20:29:00|537.23|535.63|537.47|535.87|537.47|535.87|537.23|535.63|0
1640982550000|2021-12-31 20:29:10|537.23|535.63|537.23|535.63|537.23|535.63|536.74|535.14|0
1640982560000|2021-12-31 20:29:20|537.47|535.87|537.23|535.63|537.47|535.87|537.23|535.63|0
1640982570000|2021-12-31 20:29:30|536.99|535.39|537.47|535.87|537.47|535.87|536.99|535.39|0
1640982580000|2021-12-31 20:29:40|537.23|535.63|536.99|535.39|537.23|535.63|536.99|535.39|0
1640982590000|2021-12-31 20:29:50|536.74|535.14|536.99|535.39|536.99|535.39|536.74|535.14|0
1640982600000|2021-12-31 20:30:00|537.23|535.63|538.2|536.6|538.2|536.6|537.23|535.63|0
1640982610000|2021-12-31 20:30:10|538.45|536.85|537.96|536.36|538.45|536.85|537.96|536.36|0
1640982620000|2021-12-31 20:30:20|537.72|536.12|537.23|535.63|537.72|536.12|537.23|535.63|0
1640982630000|2021-12-31 20:30:30|536.5|534.9|536.74|535.14|536.86|535.26|536.5|534.9|0
1640982640000|2021-12-31 20:30:40|536.5|534.9|536.26|534.66|536.74|535.14|536.26|534.66|0
1640982650000|2021-12-31 20:30:50|536.01|534.41|536.5|534.9|536.5|534.9|536.01|534.41|0
1640982660000|2021-12-31 20:31:00|536.37|534.77|535.53|533.93|536.37|534.77|535.53|533.93|0
1640982670000|2021-12-31 20:31:10|535.28|533.68|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982680000|2021-12-31 20:31:20|535.77|534.17|535.53|533.93|535.77|534.17|535.53|533.93|0
1640982690000|2021-12-31 20:31:30|535.28|533.68|535.04|533.44|535.28|533.68|535.04|533.44|0
1640982700000|2021-12-31 20:31:40|534.8|533.2|534.8|533.2|535.04|533.44|534.8|533.2|0
1640982710000|2021-12-31 20:31:50|534.55|532.95|534.43|532.83|534.55|532.95|534.31|532.71|0
1640982720000|2021-12-31 20:32:00|534.8|533.2|535.04|533.44|535.28|533.68|534.8|533.2|0
1640982730000|2021-12-31 20:32:10|535.28|533.68|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982740000|2021-12-31 20:32:20|535.28|533.68|535.53|533.93|535.53|533.93|535.28|533.68|0
1640982750000|2021-12-31 20:32:30|535.28|533.68|535.04|533.44|535.28|533.68|535.04|533.44|0
1640982760000|2021-12-31 20:32:40|535.28|533.68|535.28|533.68|535.53|533.93|535.28|533.68|0
1640982770000|2021-12-31 20:32:50|535.53|533.93|535.28|533.68|535.53|533.93|535.28|533.68|0
1640982780000|2021-12-31 20:33:00|535.04|533.44|534.31|532.71|535.04|533.44|534.31|532.71|0
1640982790000|2021-12-31 20:33:10|534.07|532.47|534.07|532.47|534.31|532.71|534.07|532.47|0
1640982800000|2021-12-31 20:33:20|533.82|532.22|533.58|531.98|533.82|532.22|533.58|531.98|0
1640982810000|2021-12-31 20:33:30|533.82|532.22|533.82|532.22|533.82|532.22|533.58|531.98|0
1640982820000|2021-12-31 20:33:40|533.94|532.34|533.94|532.34|533.94|532.34|533.94|532.34|0
1640982830000|2021-12-31 20:33:50|533.82|532.22|533.34|531.74|533.82|532.22|533.34|531.74|0
1640982840000|2021-12-31 20:34:00|533.58|531.98|533.82|532.22|533.82|532.22|533.58|531.98|0
1640982850000|2021-12-31 20:34:10|534.07|532.47|533.82|532.22|534.31|532.71|533.82|532.22|0
1640982860000|2021-12-31 20:34:20|534.07|532.47|534.07|532.47|534.07|532.47|534.07|532.47|0
1640982870000|2021-12-31 20:34:30|533.58|531.98|532.85|531.25|533.58|531.98|532.85|531.25|0
1640982880000|2021-12-31 20:34:40|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640982890000|2021-12-31 20:34:50|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640982900000|2021-12-31 20:35:00|533.58|531.98|533.58|531.98|533.58|531.98|533.58|531.98|0
1640982910000|2021-12-31 20:35:10|533.34|531.74|533.09|531.49|533.34|531.74|533.09|531.49|0
1640982920000|2021-12-31 20:35:20|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982930000|2021-12-31 20:35:30|532.85|531.25|532.61|531.01|533.09|531.49|532.61|531.01|0
1640982940000|2021-12-31 20:35:40|532.85|531.25|532.72|531.12|532.85|531.25|532.72|531.12|0
1640982950000|2021-12-31 20:35:50|532.61|531.01|533.09|531.49|533.09|531.49|532.61|531.01|0
1640982960000|2021-12-31 20:36:00|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640982970000|2021-12-31 20:36:10|532.61|531.01|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982980000|2021-12-31 20:36:20|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640982990000|2021-12-31 20:36:30|532.85|531.25|532.85|531.25|532.85|531.25|532.85|531.25|0
1640983000000|2021-12-31 20:36:40|533.09|531.49|533.09|531.49|533.09|531.49|533.09|531.49|0
1640983010000|2021-12-31 20:36:50|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983020000|2021-12-31 20:37:00|532.85|531.25|532.61|531.01|532.85|531.25|532.61|531.01|0
1640983030000|2021-12-31 20:37:10|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983040000|2021-12-31 20:37:20|533.34|531.74|533.58|531.98|533.58|531.98|533.34|531.74|0
1640983050000|2021-12-31 20:37:30|533.82|532.22|533.58|531.98|533.82|532.22|533.58|531.98|0
1640983060000|2021-12-31 20:37:40|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640983070000|2021-12-31 20:37:50|533.09|531.49|533.58|531.98|533.82|532.22|533.09|531.49|0
1640983080000|2021-12-31 20:38:00|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1640983090000|2021-12-31 20:38:10|533.09|531.49|533.34|531.74|533.58|531.98|533.09|531.49|0
1640983100000|2021-12-31 20:38:20|533.09|531.49|532.61|531.01|533.09|531.49|532.61|531.01|0
1640983110000|2021-12-31 20:38:30|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983120000|2021-12-31 20:38:40|532.85|531.25|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983130000|2021-12-31 20:38:50|532.97|531.37|533.09|531.49|533.09|531.49|532.85|531.25|0
1640983140000|2021-12-31 20:39:00|532.85|531.25|532.85|531.25|533.09|531.49|532.85|531.25|0
1640983150000|2021-12-31 20:39:10|532.61|531.01|532.85|531.25|532.85|531.25|532.61|531.01|0
1640983160000|2021-12-31 20:39:20|533.09|531.49|533.34|531.74|533.34|531.74|533.09|531.49|0
1640983180000|2021-12-31 20:39:40|533.33|531.73|533.82|532.22|533.82|532.22|533.33|531.73|0
1640983190000|2021-12-31 20:39:50|534.06|532.46|534.55|532.95|534.55|532.95|534.06|532.46|0
1640983200000|2021-12-31 20:40:00|534.31|532.71|534.55|532.95|534.55|532.95|534.06|532.46|0
1640983210000|2021-12-31 20:40:10|534.31|532.71|534.79|533.19|534.79|533.19|534.31|532.71|0
1640983220000|2021-12-31 20:40:20|535.04|533.44|535.28|533.68|535.28|533.68|535.04|533.44|0
1640983230000|2021-12-31 20:40:30|535.04|533.44|535.52|533.92|535.52|533.92|535.04|533.44|0
1640983240000|2021-12-31 20:40:40|536.25|534.65|536.98|535.38|536.98|535.38|536.01|534.41|0
1640983250000|2021-12-31 20:40:50|536.74|535.14|536.74|535.14|536.98|535.38|536.74|535.14|0
1640983260000|2021-12-31 20:41:00|536.5|534.9|536.25|534.65|536.5|534.9|536.25|534.65|0
1640983270000|2021-12-31 20:41:10|536.74|535.14|536.74|535.14|536.98|535.38|536.74|535.14|0
1640983280000|2021-12-31 20:41:20|536.25|534.65|536.25|534.65|536.25|534.65|536.25|534.65|0
1640983290000|2021-12-31 20:41:30|536.01|534.41|536.37|534.77|536.37|534.77|536.01|534.41|0
1640983300000|2021-12-31 20:41:40|536.25|534.65|536.74|535.14|536.74|535.14|536.25|534.65|0
1640983310000|2021-12-31 20:41:50|536.98|535.38|536.5|534.9|536.98|535.38|536.5|534.9|0
1640983320000|2021-12-31 20:42:00|536.74|535.14|536.5|534.9|536.74|535.14|536.5|534.9|0
1640983330000|2021-12-31 20:42:10|536.25|534.65|536.5|534.9|536.5|534.9|536.25|534.65|0
1640983340000|2021-12-31 20:42:20|536.74|535.14|536.25|534.65|536.74|535.14|536.25|534.65|0
1640983350000|2021-12-31 20:42:30|536.01|534.41|536.13|534.53|536.25|534.65|536.01|534.41|0
1640983360000|2021-12-31 20:42:40|536.01|534.41|535.28|533.68|536.01|534.41|535.28|533.68|0
1640983370000|2021-12-31 20:42:50|535.52|533.92|535.28|533.68|535.52|533.92|535.28|533.68|0
1640983380000|2021-12-31 20:43:00|535.04|533.44|534.79|533.19|535.04|533.44|534.55|532.95|0
1640983390000|2021-12-31 20:43:10|534.55|532.95|534.55|532.95|534.79|533.19|534.55|532.95|0
1640983400000|2021-12-31 20:43:20|534.79|533.19|534.55|532.95|534.79|533.19|534.55|532.95|0
1640983410000|2021-12-31 20:43:30|534.79|533.19|534.79|533.19|534.79|533.19|534.55|532.95|0
1640983420000|2021-12-31 20:43:40|534.55|532.95|534.06|532.46|534.55|532.95|534.06|532.46|0
1640983430000|2021-12-31 20:43:50|534.31|532.71|534.06|532.46|534.31|532.71|534.06|532.46|0
1640983440000|2021-12-31 20:44:00|534.31|532.71|534.55|532.95|534.55|532.95|534.31|532.71|0
1640983450000|2021-12-31 20:44:10|535.04|533.44|535.28|533.68|535.28|533.68|534.79|533.19|0
1640983460000|2021-12-31 20:44:20|535.04|533.44|535.04|533.44|535.04|533.44|535.04|533.44|0
1640983470000|2021-12-31 20:44:30|534.79|533.19|536.13|534.53|536.13|534.53|534.79|533.19|0
1640983480000|2021-12-31 20:44:40|536.5|534.9|536.98|535.38|536.98|535.38|536.25|534.65|0
1640983490000|2021-12-31 20:44:50|537.23|535.63|536.98|535.38|537.23|535.63|536.98|535.38|0
1640983500000|2021-12-31 20:45:00|536.74|535.14|536.74|535.14|536.98|535.38|536.74|535.14|0
1640983510000|2021-12-31 20:45:10|536.98|535.38|536.98|535.38|536.98|535.38|536.74|535.14|0
1640983520000|2021-12-31 20:45:20|537.23|535.63|537.23|535.63|537.47|535.87|537.23|535.63|0
1640983530000|2021-12-31 20:45:30|537.71|536.11|537.47|535.87|537.71|536.11|537.47|535.87|0
1640983540000|2021-12-31 20:45:40|537.23|535.63|536.98|535.38|537.23|535.63|536.86|535.26|0
1640983550000|2021-12-31 20:45:50|537.47|535.87|537.47|535.87|537.71|536.11|537.47|535.87|0
1640983560000|2021-12-31 20:46:00|537.71|536.11|537.23|535.63|537.71|536.11|537.23|535.63|0
1640983570000|2021-12-31 20:46:10|537.47|535.87|537.71|536.11|537.71|536.11|537.47|535.87|0
1640983580000|2021-12-31 20:46:20|537.47|535.87|537.23|535.63|537.47|535.87|536.98|535.38|0
1640983590000|2021-12-31 20:46:30|536.98|535.38|537.23|535.63|537.23|535.63|536.98|535.38|0
1640983600000|2021-12-31 20:46:40|536.98|535.38|538.93|537.33|539.17|537.57|536.98|535.38|0
1640983610000|2021-12-31 20:46:50|537.96|536.36|537.23|535.63|537.96|536.36|537.23|535.63|0
1640983620000|2021-12-31 20:47:00|537.47|535.87|536.74|535.14|537.47|535.87|536.74|535.14|0
1640983630000|2021-12-31 20:47:10|536.5|534.9|536.01|534.41|536.5|534.9|536.01|534.41|0
1640983640000|2021-12-31 20:47:20|535.77|534.17|536.01|534.41|536.01|534.41|535.77|534.17|0
1640983650000|2021-12-31 20:47:30|536.25|534.65|535.77|534.17|536.25|534.65|535.77|534.17|0
1640983660000|2021-12-31 20:47:40|536.01|534.41|536.5|534.9|536.74|535.14|536.01|534.41|0
1640983670000|2021-12-31 20:47:50|536.25|534.65|536.25|534.65|536.5|534.9|536.25|534.65|0
1640983680000|2021-12-31 20:48:00|536.5|534.9|536.74|535.14|536.74|535.14|536.25|534.65|0
1640983690000|2021-12-31 20:48:10|536.25|534.65|536.98|535.38|536.98|535.38|536.25|534.65|0
1640983700000|2021-12-31 20:48:20|537.23|535.63|536.49|534.89|537.23|535.63|536.49|534.89|0
1640983710000|2021-12-31 20:48:30|536.98|535.38|537.71|536.11|537.71|536.11|536.98|535.38|0
1640983720000|2021-12-31 20:48:40|537.47|535.87|537.22|535.62|537.47|535.87|537.22|535.62|0
1640983730000|2021-12-31 20:48:50|537.47|535.87|536.74|535.14|537.47|535.87|536.74|535.14|0
1640983740000|2021-12-31 20:49:00|536.49|534.89|536.74|535.14|536.74|535.14|536.49|534.89|0
1640983750000|2021-12-31 20:49:10|536.98|535.38|536.61|535.01|536.98|535.38|536.61|535.01|0
1640983760000|2021-12-31 20:49:20|536.74|535.14|535.52|533.92|536.74|535.14|535.52|533.92|0
1640983770000|2021-12-31 20:49:30|535.76|534.16|535.52|533.92|535.76|534.16|535.28|533.68|0
1640983780000|2021-12-31 20:49:40|535.28|533.68|535.03|533.43|535.52|533.92|535.03|533.43|0
1640983790000|2021-12-31 20:49:50|534.91|533.31|534.66|533.06|535.03|533.43|534.66|533.06|0
1640983800000|2021-12-31 20:50:00|533.09|531.49|533.33|531.73|534.06|532.46|533.09|531.49|0
1640983810000|2021-12-31 20:50:10|533.09|531.49|532.6|531|533.09|531.49|532.6|531|0
1640983820000|2021-12-31 20:50:20|531.63|530.03|531.63|530.03|531.63|530.03|531.63|530.03|0
1640983830000|2021-12-31 20:50:30|531.14|529.54|528.96|527.36|531.14|529.54|528.96|527.36|0
1640983840000|2021-12-31 20:50:40|528.47|526.87|527.98|526.38|528.47|526.87|527.98|526.38|0
1640983850000|2021-12-31 20:50:50|527.5|525.9|527.5|525.9|527.5|525.9|527.26|525.66|0
1640983860000|2021-12-31 20:51:00|527.26|525.66|525.56|523.96|527.26|525.66|525.56|523.96|0
1640983870000|2021-12-31 20:51:10|526.53|524.93|526.53|524.93|526.77|525.17|526.28|524.68|0
1640983880000|2021-12-31 20:51:20|526.04|524.44|525.8|524.2|526.04|524.44|525.8|524.2|0
1640983890000|2021-12-31 20:51:30|526.04|524.44|525.8|524.2|526.04|524.44|525.56|523.96|0
1640983900000|2021-12-31 20:51:40|525.56|523.96|525.8|524.2|525.8|524.2|525.56|523.96|0
1640983910000|2021-12-31 20:51:50|525.56|523.96|524.34|522.74|525.56|523.96|524.34|522.74|0
1640983920000|2021-12-31 20:52:00|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640983930000|2021-12-31 20:52:10|524.1|522.5|524.34|522.74|524.34|522.74|524.1|522.5|0
1640983940000|2021-12-31 20:52:20|524.46|522.86|525.31|523.71|525.31|523.71|524.46|522.86|0
1640983950000|2021-12-31 20:52:30|525.56|523.96|526.04|524.44|526.28|524.68|525.56|523.96|0
1640983960000|2021-12-31 20:52:40|526.28|524.68|526.04|524.44|526.28|524.68|526.04|524.44|0
1640983970000|2021-12-31 20:52:50|526.28|524.68|526.53|524.93|526.53|524.93|526.28|524.68|0
1640983980000|2021-12-31 20:53:00|526.04|524.44|526.53|524.93|526.53|524.93|526.04|524.44|0
1640983990000|2021-12-31 20:53:10|525.8|524.2|525.8|524.2|526.04|524.44|525.8|524.2|0
1640984000000|2021-12-31 20:53:20|525.31|523.71|524.58|522.98|525.31|523.71|524.58|522.98|0
1640984010000|2021-12-31 20:53:30|524.83|523.23|524.58|522.98|524.83|523.23|524.34|522.74|0
1640984020000|2021-12-31 20:53:40|524.83|523.23|526.04|524.44|526.04|524.44|524.83|523.23|0
1640984030000|2021-12-31 20:53:50|526.28|524.68|527.74|526.14|527.74|526.14|526.28|524.68|0
1640984040000|2021-12-31 20:54:00|527.01|525.41|525.31|523.71|527.01|525.41|525.31|523.71|0
1640984050000|2021-12-31 20:54:10|525.07|523.47|524.58|522.98|525.07|523.47|524.58|522.98|0
1640984060000|2021-12-31 20:54:20|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640984070000|2021-12-31 20:54:30|524.58|522.98|524.34|522.74|524.83|523.23|524.34|522.74|0
1640984080000|2021-12-31 20:54:40|523.86|522.26|524.34|522.74|524.34|522.74|523.86|522.26|0
1640984090000|2021-12-31 20:54:50|523.13|521.53|523.37|521.77|523.37|521.77|522.89|521.29|0
1640984100000|2021-12-31 20:55:00|522.89|521.29|522.89|521.29|523.13|521.53|522.89|521.29|0
1640984120000|2021-12-31 20:55:20|523.13|521.53|522.89|521.29|523.13|521.53|522.89|521.29|0
1640984130000|2021-12-31 20:55:30|522.4|520.8|523.13|521.53|523.13|521.53|522.4|520.8|0
1640984140000|2021-12-31 20:55:40|522.4|520.8|522.4|520.8|522.76|521.16|522.4|520.8|0
1640984150000|2021-12-31 20:55:50|522.64|521.04|522.16|520.56|522.64|521.04|522.16|520.56|0
1640984160000|2021-12-31 20:56:00|521.67|520.07|521.43|519.83|521.91|520.31|521.43|519.83|0
1640984170000|2021-12-31 20:56:10|521.67|520.07|522.16|520.56|522.16|520.56|521.67|520.07|0
1640984180000|2021-12-31 20:56:20|522.88|521.28|523.86|522.26|523.86|522.26|522.88|521.28|0
1640984190000|2021-12-31 20:56:30|524.34|522.74|523.86|522.26|524.83|523.23|523.86|522.26|0
1640984200000|2021-12-31 20:56:40|523.37|521.77|522.4|520.8|523.61|522.01|522.4|520.8|0
1640984210000|2021-12-31 20:56:50|522.64|521.04|522.4|520.8|522.64|521.04|522.4|520.8|0
1640984220000|2021-12-31 20:57:00|522.88|521.28|522.4|520.8|522.88|521.28|522.4|520.8|0
1640984230000|2021-12-31 20:57:10|522.16|520.56|522.16|520.56|522.16|520.56|521.91|520.31|0
1640984240000|2021-12-31 20:57:20|522.88|521.28|523.13|521.53|523.13|521.53|522.88|521.28|0
1640984250000|2021-12-31 20:57:30|522.88|521.28|523.13|521.53|523.13|521.53|522.88|521.28|0
1640984260000|2021-12-31 20:57:40|523.37|521.77|523.61|522.01|523.85|522.25|523.37|521.77|0
1640984270000|2021-12-31 20:57:50|523.85|522.25|523.37|521.77|523.85|522.25|523.37|521.77|0
1640984280000|2021-12-31 20:58:00|523.13|521.53|523.13|521.53|523.13|521.53|522.88|521.28|0
1640984290000|2021-12-31 20:58:10|522.88|521.28|522.16|520.56|522.88|521.28|522.16|520.56|0
1640984300000|2021-12-31 20:58:20|522.4|520.8|522.4|520.8|522.64|521.04|522.4|520.8|0
1640984310000|2021-12-31 20:58:30|522.64|521.04|523.37|521.77|523.37|521.77|522.64|521.04|0
1640984320000|2021-12-31 20:58:40|522.88|521.28|523.61|522.01|523.61|522.01|522.88|521.28|0
1640984330000|2021-12-31 20:58:50|523.37|521.77|523.37|521.77|524.1|522.5|523.37|521.77|0
1640984340000|2021-12-31 20:59:00|522.88|521.28|523|521.4|523.13|521.53|522.88|521.28|0
1640984350000|2021-12-31 20:59:10|523.13|521.53|522.4|520.8|523.13|521.53|522.4|520.8|0
1640984360000|2021-12-31 20:59:20|522.16|520.56|522.16|520.56|522.16|520.56|521.67|520.07|0
1640984370000|2021-12-31 20:59:30|522.64|521.04|522.4|520.8|522.64|521.04|522.4|520.8|0
1640984380000|2021-12-31 20:59:40|521.67|520.07|521.43|519.83|521.67|520.07|520.7|519.1|0
1640984390000|2021-12-31 20:59:50|521.67|520.07|520.7|519.1|521.67|520.07|520.7|519.1|0
1640984400000|2021-12-31 21:00:00|521.19|519.59|525.55|523.95|525.55|523.95|521.19|519.59|0
1640984410000|2021-12-31 21:00:10|527.25|525.65|526.52|524.92|527.74|526.14|526.52|524.92|0
1640984420000|2021-12-31 21:00:20|526.77|525.17|528.47|526.87|528.47|526.87|526.52|524.92|0
1640984430000|2021-12-31 21:00:30|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1640984440000|2021-12-31 21:00:40|528.22|526.62|527.5|525.9|528.22|526.62|527.25|525.65|0
1640984450000|2021-12-31 21:00:50|527.98|526.38|528.22|526.62|528.71|527.11|527.98|526.38|0
1640984460000|2021-12-31 21:01:00|527.74|526.14|527.25|525.65|527.74|526.14|527.25|525.65|0
1640984470000|2021-12-31 21:01:10|527.01|525.41|526.77|525.17|527.01|525.41|526.77|525.17|0
1640984480000|2021-12-31 21:01:20|526.52|524.92|527.25|525.65|527.25|525.65|526.52|524.92|0
1640984490000|2021-12-31 21:01:30|527.01|525.41|526.04|524.44|527.01|525.41|526.04|524.44|0
1640984500000|2021-12-31 21:01:40|526.28|524.68|526.28|524.68|526.28|524.68|526.28|524.68|0
1640984510000|2021-12-31 21:01:50|526.04|524.44|526.28|524.68|526.28|524.68|526.04|524.44|0
1640984520000|2021-12-31 21:02:00|525.8|524.2|525.31|523.71|525.8|524.2|525.31|523.71|0
1640984530000|2021-12-31 21:02:10|525.07|523.47|524.82|523.22|525.07|523.47|524.82|523.22|0
1640984540000|2021-12-31 21:02:20|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640984550000|2021-12-31 21:02:30|524.1|522.5|524.1|522.5|524.1|522.5|524.1|522.5|0
1640984560000|2021-12-31 21:02:40|523.85|522.25|523.85|522.25|523.85|522.25|523.85|522.25|0
1640984570000|2021-12-31 21:02:50|523.61|522.01|523.85|522.25|523.85|522.25|523.61|522.01|0
1640984580000|2021-12-31 21:03:00|524.1|522.5|523.85|522.25|524.1|522.5|523.61|522.01|0
1640984590000|2021-12-31 21:03:10|524.34|522.74|524.34|522.74|524.34|522.74|524.34|522.74|0
1640984600000|2021-12-31 21:03:20|524.58|522.98|525.07|523.47|525.07|523.47|524.58|522.98|0
1640984610000|2021-12-31 21:03:30|525.55|523.95|525.31|523.71|525.79|524.19|525.31|523.71|0
1640984620000|2021-12-31 21:03:40|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640984630000|2021-12-31 21:03:50|525.07|523.47|525.55|523.95|525.55|523.95|525.07|523.47|0
1640984640000|2021-12-31 21:04:00|525.31|523.71|525.07|523.47|525.31|523.71|525.07|523.47|0
1640984650000|2021-12-31 21:04:10|524.58|522.98|524.34|522.74|524.58|522.98|524.1|522.5|0
1640984660000|2021-12-31 21:04:20|524.58|522.98|524.58|522.98|524.58|522.98|524.34|522.74|0
1640984670000|2021-12-31 21:04:30|524.82|523.22|525.07|523.47|525.07|523.47|524.82|523.22|0
1640984680000|2021-12-31 21:04:40|524.82|523.22|525.55|523.95|525.55|523.95|524.82|523.22|0
1640984690000|2021-12-31 21:04:50|526.04|524.44|525.79|524.19|526.04|524.44|525.79|524.19|0
1640984700000|2021-12-31 21:05:00|525.55|523.95|525.79|524.19|525.79|524.19|525.55|523.95|0
1640984710000|2021-12-31 21:05:10|526.04|524.44|525.79|524.19|526.28|524.68|525.79|524.19|0
1640984720000|2021-12-31 21:05:20|526.04|524.44|525.07|523.47|526.04|524.44|525.07|523.47|0
1640984730000|2021-12-31 21:05:30|525.18|523.58|525.18|523.58|525.31|523.71|525.18|523.58|0
1640984740000|2021-12-31 21:05:40|525.07|523.47|525.31|523.71|525.31|523.71|525.07|523.47|0
1640984750000|2021-12-31 21:05:50|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640984760000|2021-12-31 21:06:00|525.07|523.47|525.31|523.71|525.31|523.71|524.82|523.22|0
1640984770000|2021-12-31 21:06:10|525.07|523.47|525.07|523.47|525.31|523.71|525.07|523.47|0
1640984780000|2021-12-31 21:06:20|525.31|523.71|525.07|523.47|525.55|523.95|525.07|523.47|0
1640984790000|2021-12-31 21:06:30|525.31|523.71|525.79|524.19|525.79|524.19|525.31|523.71|0
1640984800000|2021-12-31 21:06:40|525.55|523.95|525.55|523.95|525.79|524.19|525.55|523.95|0
1640984810000|2021-12-31 21:06:50|525.79|524.19|526.04|524.44|526.04|524.44|525.79|524.19|0
1640984820000|2021-12-31 21:07:00|525.79|524.19|525.55|523.95|525.79|524.19|525.55|523.95|0
1640984830000|2021-12-31 21:07:10|525.31|523.71|526.04|524.44|526.04|524.44|525.31|523.71|0
1640984840000|2021-12-31 21:07:20|525.79|524.19|525.79|524.19|525.79|524.19|525.79|524.19|0
1640984850000|2021-12-31 21:07:30|526.15|524.55|525.79|524.19|526.15|524.55|525.79|524.19|0
1640984860000|2021-12-31 21:07:40|525.31|523.71|525.31|523.71|525.31|523.71|525.07|523.47|0
1640984870000|2021-12-31 21:07:50|525.07|523.47|525.55|523.95|525.55|523.95|525.07|523.47|0
1640984880000|2021-12-31 21:08:00|525.31|523.71|524.82|523.22|525.31|523.71|524.82|523.22|0
1640984890000|2021-12-31 21:08:10|525.18|523.58|525.06|523.46|525.18|523.58|525.06|523.46|0
1640984900000|2021-12-31 21:08:20|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984910000|2021-12-31 21:08:30|525.31|523.71|525.06|523.46|525.31|523.71|525.06|523.46|0
1640984920000|2021-12-31 21:08:40|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984930000|2021-12-31 21:08:50|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984940000|2021-12-31 21:09:00|524.82|523.22|524.58|522.98|524.82|523.22|524.58|522.98|0
1640984950000|2021-12-31 21:09:10|524.82|523.22|525.06|523.46|525.06|523.46|524.82|523.22|0
1640984970000|2021-12-31 21:09:30|524.94|523.34|524.82|523.22|524.94|523.34|524.82|523.22|0
1640984980000|2021-12-31 21:09:40|525.06|523.46|525.31|523.71|525.31|523.71|524.82|523.22|0
1640984990000|2021-12-31 21:09:50|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640985010000|2021-12-31 21:10:10|525.55|523.95|525.31|523.71|525.55|523.95|525.31|523.71|0
1640985020000|2021-12-31 21:10:20|525.06|523.46|525.31|523.71|525.31|523.71|525.06|523.46|0
1640985030000|2021-12-31 21:10:30|525.18|523.58|525.06|523.46|525.18|523.58|525.06|523.46|0
1640985040000|2021-12-31 21:10:40|524.82|523.22|525.06|523.46|525.31|523.71|524.82|523.22|0
1640985050000|2021-12-31 21:10:50|525.31|523.71|525.31|523.71|525.31|523.71|525.31|523.71|0
1640985060000|2021-12-31 21:11:00|525.06|523.46|525.06|523.46|525.06|523.46|525.06|523.46|0
1640985070000|2021-12-31 21:11:10|525.31|523.71|524.82|523.22|525.31|523.71|524.82|523.22|0
1640985080000|2021-12-31 21:11:20|524.58|522.98|524.82|523.22|524.82|523.22|524.58|522.98|0
1640985100000|2021-12-31 21:11:40|525.06|523.46|525.06|523.46|525.06|523.46|525.06|523.46|0
1640985110000|2021-12-31 21:11:50|525.55|523.95|525.55|523.95|525.55|523.95|525.55|523.95|0
1640985120000|2021-12-31 21:12:00|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985130000|2021-12-31 21:12:10|525.55|523.95|525.79|524.19|525.79|524.19|525.55|523.95|0
1640985140000|2021-12-31 21:12:20|525.67|524.07|525.31|523.71|525.67|524.07|525.31|523.71|0
1640985160000|2021-12-31 21:12:40|525.06|523.46|525.06|523.46|525.06|523.46|525.06|523.46|0
1640985170000|2021-12-31 21:12:50|525.31|523.71|525.31|523.71|525.31|523.71|525.06|523.46|0
1640985190000|2021-12-31 21:13:10|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985200000|2021-12-31 21:13:20|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985210000|2021-12-31 21:13:30|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985220000|2021-12-31 21:13:40|525.55|523.95|525.67|524.07|525.67|524.07|525.55|523.95|0
1640985230000|2021-12-31 21:13:50|525.55|523.95|525.79|524.19|525.79|524.19|525.55|523.95|0
1640985240000|2021-12-31 21:14:00|526.03|524.43|525.79|524.19|526.03|524.43|525.79|524.19|0
1640985250000|2021-12-31 21:14:10|526.03|524.43|526.28|524.68|526.28|524.68|526.03|524.43|0
1640985260000|2021-12-31 21:14:20|526.52|524.92|527.01|525.41|527.01|525.41|526.52|524.92|0
1640985270000|2021-12-31 21:14:30|526.76|525.16|526.76|525.16|527.01|525.41|526.76|525.16|0
1640985280000|2021-12-31 21:14:40|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1640985290000|2021-12-31 21:14:50|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1640985310000|2021-12-31 21:15:10|526.72|524.72|526.23|524.23|526.72|524.72|526.23|524.23|0
1640985320000|2021-12-31 21:15:20|526.72|524.72|526.72|524.72|526.72|524.72|526.72|524.72|0
1640985340000|2021-12-31 21:15:40|526.48|524.48|526.72|524.72|526.72|524.72|526.48|524.48|0
1640985350000|2021-12-31 21:15:50|526.48|524.48|526.48|524.48|526.48|524.48|526.48|524.48|0
1640985360000|2021-12-31 21:16:00|526.23|524.23|526.23|524.23|526.23|524.23|526.23|524.23|0
1640985370000|2021-12-31 21:16:10|526.35|524.35|526.23|524.23|526.35|524.35|526.23|524.23|0
1640985380000|2021-12-31 21:16:20|525.99|523.99|525.99|523.99|525.99|523.99|525.99|523.99|0
1640985390000|2021-12-31 21:16:30|526.48|524.48|526.72|524.72|526.72|524.72|526.48|524.48|0
1640985400000|2021-12-31 21:16:40|526.96|524.96|526.72|524.72|526.96|524.96|526.72|524.72|0
1641197100000|2022-01-03 08:05:00|539.37|537.77|539.13|537.53|539.37|537.77|539.13|537.53|0
1641197110000|2022-01-03 08:05:10|538.88|537.28|538.88|537.28|539.13|537.53|538.88|537.28|0
1641197120000|2022-01-03 08:05:20|539.13|537.53|539.37|537.77|539.37|537.77|539.13|537.53|0
1641197130000|2022-01-03 08:05:30|539.24|537.64|539.49|537.89|539.49|537.89|539.24|537.64|0
1641197140000|2022-01-03 08:05:40|539.61|538.01|539.61|538.01|539.61|538.01|539.37|537.77|0
1641197150000|2022-01-03 08:05:50|539.37|537.77|539.37|537.77|539.61|538.01|539.37|537.77|0
1641197160000|2022-01-03 08:06:00|539.61|538.01|539.86|538.26|539.86|538.26|539.61|538.01|0
1641197180000|2022-01-03 08:06:20|540.1|538.5|540.1|538.5|540.1|538.5|540.1|538.5|0
1641197200000|2022-01-03 08:06:40|539.86|538.26|540.1|538.5|540.1|538.5|539.86|538.26|0
1641197210000|2022-01-03 08:06:50|540.35|538.75|540.1|538.5|540.35|538.75|540.1|538.5|0
1641197240000|2022-01-03 08:07:20|539.98|538.38|540.1|538.5|540.1|538.5|539.98|538.38|0
1641197250000|2022-01-03 08:07:30|539.86|538.26|539.61|538.01|539.86|538.26|539.61|538.01|0
1641197260000|2022-01-03 08:07:40|539.73|538.13|540.1|538.5|540.1|538.5|539.73|538.13|0
1641197270000|2022-01-03 08:07:50|539.86|538.26|539.73|538.13|539.98|538.38|539.73|538.13|0
1641197280000|2022-01-03 08:08:00|539.86|538.26|539.73|538.13|539.86|538.26|539.61|538.01|0
1641197290000|2022-01-03 08:08:10|539.86|538.26|539.86|538.26|539.86|538.26|539.86|538.26|0
1641197310000|2022-01-03 08:08:30|540.1|538.5|539.73|538.13|540.1|538.5|539.73|538.13|0
1641197320000|2022-01-03 08:08:40|539.61|538.01|539.61|538.01|539.61|538.01|539.61|538.01|0
1641197330000|2022-01-03 08:08:50|539.86|538.26|539.37|537.77|539.86|538.26|539.37|537.77|0
1641197340000|2022-01-03 08:09:00|539.49|537.89|539.37|537.77|539.49|537.89|539.37|537.77|0
1641197350000|2022-01-03 08:09:10|539.13|537.53|539.49|537.89|539.49|537.89|539.13|537.53|0
1641197360000|2022-01-03 08:09:20|539.37|537.77|539.37|537.77|539.49|537.89|539.24|537.64|0
1641197370000|2022-01-03 08:09:30|539.12|537.52|539.12|537.52|539.12|537.52|539.12|537.52|0
1641197380000|2022-01-03 08:09:40|539.24|537.64|539.12|537.52|539.24|537.64|539.12|537.52|0
1641197390000|2022-01-03 08:09:50|538.39|536.79|538.39|536.79|538.39|536.79|538.39|536.79|0
1641197400000|2022-01-03 08:10:00|538.64|537.04|538.75|537.15|538.75|537.15|538.64|537.04|0
1641197410000|2022-01-03 08:10:10|538.88|537.28|538.64|537.04|538.88|537.28|538.64|537.04|0
1641197420000|2022-01-03 08:10:20|538.75|537.15|538.88|537.28|538.88|537.28|538.64|537.04|0
1641197430000|2022-01-03 08:10:30|538.64|537.04|538.64|537.04|538.64|537.04|538.64|537.04|0
1641197440000|2022-01-03 08:10:40|538.88|537.28|538.88|537.28|538.88|537.28|538.88|537.28|0
1641197450000|2022-01-03 08:10:50|539.12|537.52|539.12|537.52|539.12|537.52|538.88|537.28|0
1641197460000|2022-01-03 08:11:00|539|537.4|539|537.4|539.12|537.52|539|537.4|0
1641197470000|2022-01-03 08:11:10|538.88|537.28|538.64|537.04|538.88|537.28|538.64|537.04|0
1641197480000|2022-01-03 08:11:20|538.51|536.91|538.15|536.55|538.51|536.91|538.15|536.55|0
1641197490000|2022-01-03 08:11:30|538.26|536.66|538.15|536.55|538.26|536.66|538.15|536.55|0
1641197500000|2022-01-03 08:11:40|538.26|536.66|538.26|536.66|538.39|536.79|538.26|536.66|0
1641197510000|2022-01-03 08:11:50|538.39|536.79|538.39|536.79|538.39|536.79|538.15|536.55|0
1641197520000|2022-01-03 08:12:00|538.64|537.04|538.39|536.79|538.64|537.04|538.39|536.79|0
1641197540000|2022-01-03 08:12:20|538.64|537.04|538.64|537.04|538.64|537.04|538.64|537.04|0
1641197560000|2022-01-03 08:12:40|538.51|536.91|538.64|537.04|538.64|537.04|538.51|536.91|0
1641197580000|2022-01-03 08:13:00|538.88|537.28|538.75|537.15|538.88|537.28|538.75|537.15|0
1641197590000|2022-01-03 08:13:10|538.64|537.04|538.64|537.04|538.64|537.04|538.64|537.04|0
1641197600000|2022-01-03 08:13:20|538.88|537.28|538.63|537.03|538.88|537.28|538.63|537.03|0
1641197610000|2022-01-03 08:13:30|538.75|537.15|538.88|537.28|538.88|537.28|538.75|537.15|0
1641197620000|2022-01-03 08:13:40|539.12|537.52|539.12|537.52|539.12|537.52|539.12|537.52|0
1641197630000|2022-01-03 08:13:50|539.37|537.77|539.37|537.77|539.37|537.77|539.24|537.64|0
1641197640000|2022-01-03 08:14:00|539.24|537.64|539.37|537.77|539.37|537.77|539.24|537.64|0
1641197670000|2022-01-03 08:14:30|539.49|537.89|539.37|537.77|539.61|538.01|539.37|537.77|0
1641197680000|2022-01-03 08:14:40|539.61|538.01|539.61|538.01|539.61|538.01|539.61|538.01|0
1641197700000|2022-01-03 08:15:00|539.73|538.13|539.86|538.26|539.86|538.26|539.73|538.13|0
1641197710000|2022-01-03 08:15:10|540.1|538.5|540.1|538.5|540.1|538.5|540.1|538.5|0
1641197720000|2022-01-03 08:15:20|539.86|538.26|540.1|538.5|540.35|538.75|539.86|538.26|0
1641197730000|2022-01-03 08:15:30|540.22|538.62|540.35|538.75|540.35|538.75|540.22|538.62|0
1641197740000|2022-01-03 08:15:40|540.59|538.99|541.08|539.48|541.08|539.48|540.59|538.99|0
1641197760000|2022-01-03 08:16:00|541.32|539.72|541.32|539.72|541.32|539.72|541.32|539.72|0
1641197770000|2022-01-03 08:16:10|541.08|539.48|541.08|539.48|541.08|539.48|541.08|539.48|0
1641197790000|2022-01-03 08:16:30|540.83|539.23|540.83|539.23|541.08|539.48|540.83|539.23|0
1641197800000|2022-01-03 08:16:40|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1641197810000|2022-01-03 08:16:50|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641197820000|2022-01-03 08:17:00|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1641197830000|2022-01-03 08:17:10|540.71|539.11|540.83|539.23|540.83|539.23|540.71|539.11|0
1641197840000|2022-01-03 08:17:20|540.59|538.99|540.59|538.99|540.83|539.23|540.59|538.99|0
1641197850000|2022-01-03 08:17:30|540.71|539.11|540.59|538.99|540.71|539.11|540.59|538.99|0
1641197880000|2022-01-03 08:18:00|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641197900000|2022-01-03 08:18:20|541.08|539.48|541.08|539.48|541.08|539.48|541.08|539.48|0
1641197910000|2022-01-03 08:18:30|540.83|539.23|540.59|538.99|540.83|539.23|540.59|538.99|0
1641197920000|2022-01-03 08:18:40|540.83|539.23|540.71|539.11|540.83|539.23|540.71|539.11|0
1641197930000|2022-01-03 08:18:50|540.83|539.23|540.59|538.99|540.83|539.23|540.59|538.99|0
1641197960000|2022-01-03 08:19:20|540.34|538.74|540.59|538.99|540.59|538.99|540.34|538.74|0
1641197970000|2022-01-03 08:19:30|540.46|538.86|540.34|538.74|540.46|538.86|540.34|538.74|0
1641197980000|2022-01-03 08:19:40|540.1|538.5|540.34|538.74|540.34|538.74|540.1|538.5|0
1641197990000|2022-01-03 08:19:50|540.1|538.5|539.61|538.01|540.1|538.5|539.61|538.01|0
1641198000000|2022-01-03 08:20:00|540.1|538.5|540.34|538.74|540.34|538.74|539.86|538.26|0
1641198010000|2022-01-03 08:20:10|540.1|538.5|540.34|538.74|540.34|538.74|540.1|538.5|0
1641198020000|2022-01-03 08:20:20|540.1|538.5|540.1|538.5|540.1|538.5|539.97|538.37|0
1641198040000|2022-01-03 08:20:40|539.85|538.25|539.85|538.25|540.1|538.5|539.85|538.25|0
1641198050000|2022-01-03 08:20:50|540.1|538.5|539.85|538.25|540.1|538.5|539.85|538.25|0
1641198060000|2022-01-03 08:21:00|539.61|538.01|540.1|538.5|540.1|538.5|539.61|538.01|0
1641198090000|2022-01-03 08:21:30|540.34|538.74|540.1|538.5|540.34|538.74|540.1|538.5|0
1641198100000|2022-01-03 08:21:40|540.34|538.74|540.22|538.62|540.34|538.74|540.1|538.5|0
1641198110000|2022-01-03 08:21:50|540.34|538.74|540.34|538.74|540.34|538.74|540.1|538.5|0
1641198120000|2022-01-03 08:22:00|540.1|538.5|540.34|538.74|540.34|538.74|540.1|538.5|0
1641198150000|2022-01-03 08:22:30|540.46|538.86|540.59|538.99|540.59|538.99|540.34|538.74|0
1641198160000|2022-01-03 08:22:40|540.34|538.74|540.22|538.62|540.34|538.74|539.97|538.37|0
1641198170000|2022-01-03 08:22:50|540.34|538.74|540.59|538.99|540.59|538.99|540.34|538.74|0
1641198180000|2022-01-03 08:23:00|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1641198190000|2022-01-03 08:23:10|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1641198200000|2022-01-03 08:23:20|540.34|538.74|540.59|538.99|540.59|538.99|540.34|538.74|0
1641198210000|2022-01-03 08:23:30|540.46|538.86|540.59|538.99|540.59|538.99|540.46|538.86|0
1641198220000|2022-01-03 08:23:40|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641198240000|2022-01-03 08:24:00|540.7|539.1|540.59|538.99|540.83|539.23|540.59|538.99|0
1641198270000|2022-01-03 08:24:30|540.46|538.86|540.59|538.99|540.59|538.99|540.46|538.86|0
1641198280000|2022-01-03 08:24:40|540.46|538.86|540.22|538.62|540.46|538.86|540.22|538.62|0
1641198290000|2022-01-03 08:24:50|540.34|538.74|540.34|538.74|540.34|538.74|540.1|538.5|0
1641198300000|2022-01-03 08:25:00|540.1|538.5|540.22|538.62|540.34|538.74|540.1|538.5|0
1641198310000|2022-01-03 08:25:10|540.34|538.74|539.85|538.25|540.34|538.74|539.85|538.25|0
1641198320000|2022-01-03 08:25:20|539.97|538.37|540.1|538.5|540.22|538.62|539.97|538.37|0
1641198330000|2022-01-03 08:25:30|539.97|538.37|540.22|538.62|540.22|538.62|539.97|538.37|0
1641198340000|2022-01-03 08:25:40|540.34|538.74|540.1|538.5|540.34|538.74|540.1|538.5|0
1641198350000|2022-01-03 08:25:50|540.34|538.74|540.34|538.74|540.34|538.74|540.22|538.62|0
1641198360000|2022-01-03 08:26:00|540.59|538.99|540.34|538.74|540.59|538.99|540.34|538.74|0
1641198370000|2022-01-03 08:26:10|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1641198380000|2022-01-03 08:26:20|540.46|538.86|540.59|538.99|540.59|538.99|540.46|538.86|0
1641198410000|2022-01-03 08:26:50|540.34|538.74|540.46|538.86|540.46|538.86|540.34|538.74|0
1641198420000|2022-01-03 08:27:00|540.59|538.99|540.46|538.86|540.59|538.99|540.46|538.86|0
1641198430000|2022-01-03 08:27:10|540.59|538.99|540.59|538.99|540.59|538.99|540.46|538.86|0
1641198460000|2022-01-03 08:27:40|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1641198470000|2022-01-03 08:27:50|540.1|538.5|540.59|538.99|540.59|538.99|540.1|538.5|0
1641198480000|2022-01-03 08:28:00|540.46|538.86|540.46|538.86|540.46|538.86|540.34|538.74|0
1641198490000|2022-01-03 08:28:10|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1641198510000|2022-01-03 08:28:30|540.1|538.5|540.46|538.86|540.46|538.86|540.1|538.5|0
1641198520000|2022-01-03 08:28:40|540.34|538.74|540.34|538.74|540.46|538.86|540.34|538.74|0
1641198530000|2022-01-03 08:28:50|540.59|538.99|540.59|538.99|540.59|538.99|540.34|538.74|0
1641198540000|2022-01-03 08:29:00|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641198550000|2022-01-03 08:29:10|540.59|538.99|540.83|539.23|540.83|539.23|540.59|538.99|0
1641198600000|2022-01-03 08:30:00|541.07|539.47|540.83|539.23|541.07|539.47|540.83|539.23|0
1641198610000|2022-01-03 08:30:10|540.7|539.1|540.7|539.1|540.7|539.1|540.59|538.99|0
1641198620000|2022-01-03 08:30:20|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1641198630000|2022-01-03 08:30:30|540.34|538.74|540.59|538.99|540.59|538.99|540.34|538.74|0
1641198640000|2022-01-03 08:30:40|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641198650000|2022-01-03 08:30:50|540.59|538.99|540.46|538.86|540.59|538.99|540.34|538.74|0
1641198660000|2022-01-03 08:31:00|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1641198670000|2022-01-03 08:31:10|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641198680000|2022-01-03 08:31:20|540.59|538.99|540.46|538.86|540.59|538.99|540.46|538.86|0
1641198690000|2022-01-03 08:31:30|540.59|538.99|540.59|538.99|540.59|538.99|540.59|538.99|0
1641198700000|2022-01-03 08:31:40|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641198740000|2022-01-03 08:32:20|541.07|539.47|541.07|539.47|541.07|539.47|541.07|539.47|0
1641198750000|2022-01-03 08:32:30|540.83|539.23|541.07|539.47|541.07|539.47|540.83|539.23|0
1641198760000|2022-01-03 08:32:40|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641198770000|2022-01-03 08:32:50|541.07|539.47|541.07|539.47|541.07|539.47|541.07|539.47|0
1641198820000|2022-01-03 08:33:40|540.95|539.35|540.95|539.35|540.95|539.35|540.95|539.35|0
1641198830000|2022-01-03 08:33:50|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1641198840000|2022-01-03 08:34:00|540.34|538.74|540.58|538.98|540.58|538.98|540.34|538.74|0
1641198850000|2022-01-03 08:34:10|540.46|538.86|540.34|538.74|540.46|538.86|540.34|538.74|0
1641198860000|2022-01-03 08:34:20|540.1|538.5|540.1|538.5|540.1|538.5|540.1|538.5|0
1641198870000|2022-01-03 08:34:30|539.85|538.25|539.85|538.25|539.85|538.25|539.85|538.25|0
1641198890000|2022-01-03 08:34:50|540.1|538.5|540.1|538.5|540.1|538.5|540.1|538.5|0
1641198900000|2022-01-03 08:35:00|540.21|538.61|540.21|538.61|540.21|538.61|540.21|538.61|0
1641198910000|2022-01-03 08:35:10|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1641198920000|2022-01-03 08:35:20|540.21|538.61|540.34|538.74|540.34|538.74|540.21|538.61|0
1641198950000|2022-01-03 08:35:50|540.1|538.5|540.34|538.74|540.34|538.74|540.1|538.5|0
1641199010000|2022-01-03 08:36:50|540.46|538.86|540.34|538.74|540.46|538.86|540.34|538.74|0
1641199020000|2022-01-03 08:37:00|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641199030000|2022-01-03 08:37:10|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1641199100000|2022-01-03 08:38:20|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641199110000|2022-01-03 08:38:30|541.32|539.72|541.32|539.72|541.32|539.72|541.32|539.72|0
1641199140000|2022-01-03 08:39:00|541.56|539.96|541.56|539.96|541.56|539.96|541.56|539.96|0
1641199150000|2022-01-03 08:39:10|541.32|539.72|541.32|539.72|541.32|539.72|541.32|539.72|0
1641199160000|2022-01-03 08:39:20|541.07|539.47|541.32|539.72|541.32|539.72|541.07|539.47|0
1641199170000|2022-01-03 08:39:30|541.07|539.47|541.07|539.47|541.32|539.72|541.07|539.47|0
1641199180000|2022-01-03 08:39:40|541.32|539.72|541.07|539.47|541.32|539.72|541.07|539.47|0
1641199190000|2022-01-03 08:39:50|541.19|539.59|541.07|539.47|541.19|539.59|541.07|539.47|0
1641199200000|2022-01-03 08:40:00|540.94|539.34|540.83|539.23|540.94|539.34|540.83|539.23|0
1641199210000|2022-01-03 08:40:10|541.07|539.47|540.83|539.23|541.07|539.47|540.83|539.23|0
1641199230000|2022-01-03 08:40:30|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1641199240000|2022-01-03 08:40:40|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641199250000|2022-01-03 08:40:50|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1641199290000|2022-01-03 08:41:30|540.83|539.23|541.07|539.47|541.07|539.47|540.83|539.23|0
1641199310000|2022-01-03 08:41:50|540.94|539.34|541.07|539.47|541.07|539.47|540.94|539.34|0
1641199340000|2022-01-03 08:42:20|541.32|539.72|541.07|539.47|541.32|539.72|541.07|539.47|0
1641199350000|2022-01-03 08:42:30|540.94|539.34|541.07|539.47|541.07|539.47|540.94|539.34|0
1641199370000|2022-01-03 08:42:50|541.19|539.59|541.19|539.59|541.19|539.59|541.07|539.47|0
1641199380000|2022-01-03 08:43:00|541.07|539.47|541.32|539.72|541.32|539.72|541.07|539.47|0
1641199410000|2022-01-03 08:43:30|541.07|539.47|541.07|539.47|541.07|539.47|541.07|539.47|0
1641199430000|2022-01-03 08:43:50|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1641199450000|2022-01-03 08:44:10|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1641199460000|2022-01-03 08:44:20|540.09|538.49|540.09|538.49|540.09|538.49|540.09|538.49|0
1641199470000|2022-01-03 08:44:30|540.34|538.74|540.83|539.23|540.83|539.23|540.21|538.61|0
1641199480000|2022-01-03 08:44:40|540.58|538.98|540.45|538.85|540.58|538.98|540.45|538.85|0
1641199490000|2022-01-03 08:44:50|540.58|538.98|540.34|538.74|540.58|538.98|540.34|538.74|0
1641199520000|2022-01-03 08:45:20|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1641199540000|2022-01-03 08:45:40|540.7|539.1|540.7|539.1|540.7|539.1|540.58|538.98|0
1641199550000|2022-01-03 08:45:50|540.58|538.98|540.58|538.98|540.58|538.98|540.58|538.98|0
1641199560000|2022-01-03 08:46:00|540.83|539.23|540.83|539.23|540.83|539.23|540.83|539.23|0
1641199570000|2022-01-03 08:46:10|540.58|538.98|540.58|538.98|540.7|539.1|540.58|538.98|0
1641199580000|2022-01-03 08:46:20|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1641199590000|2022-01-03 08:46:30|540.45|538.85|540.45|538.85|540.58|538.98|540.45|538.85|0
1641199600000|2022-01-03 08:46:40|540.58|538.98|540.45|538.85|540.58|538.98|540.45|538.85|0
1641199610000|2022-01-03 08:46:50|540.34|538.74|540.34|538.74|540.34|538.74|540.34|538.74|0
1641199620000|2022-01-03 08:47:00|540.09|538.49|540.21|538.61|540.21|538.61|540.09|538.49|0
1641199630000|2022-01-03 08:47:10|540.34|538.74|540.09|538.49|540.34|538.74|540.09|538.49|0
1641199640000|2022-01-03 08:47:20|540.21|538.61|540.09|538.49|540.21|538.61|540.09|538.49|0
1641199690000|2022-01-03 08:48:10|539.85|538.25|539.85|538.25|539.85|538.25|539.85|538.25|0
1641199700000|2022-01-03 08:48:20|540.09|538.49|539.85|538.25|540.09|538.49|539.85|538.25|0
1641199710000|2022-01-03 08:48:30|539.6|538|539.6|538|539.6|538|539.6|538|0
1641199720000|2022-01-03 08:48:40|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641199730000|2022-01-03 08:48:50|539.6|538|539.36|537.76|539.6|538|539.36|537.76|0
1641199740000|2022-01-03 08:49:00|539.48|537.88|539.36|537.76|539.48|537.88|539.36|537.76|0
1641199750000|2022-01-03 08:49:10|539.48|537.88|539.48|537.88|539.48|537.88|539.36|537.76|0
1641199760000|2022-01-03 08:49:20|539.6|538|539.6|538|539.6|538|539.6|538|0
1641199790000|2022-01-03 08:49:50|539.47|537.87|539.36|537.76|539.47|537.87|539.36|537.76|0
1641199810000|2022-01-03 08:50:10|539.6|538|539.6|538|539.6|538|539.47|537.87|0
1641199830000|2022-01-03 08:50:30|539.47|537.87|539.47|537.87|539.47|537.87|539.47|537.87|0
1641199840000|2022-01-03 08:50:40|539.6|538|539.11|537.51|539.6|538|539.11|537.51|0
1641199850000|2022-01-03 08:50:50|539.36|537.76|539.11|537.51|539.36|537.76|539.11|537.51|0
1641199860000|2022-01-03 08:51:00|538.87|537.27|539.11|537.51|539.11|537.51|538.87|537.27|0
1641199870000|2022-01-03 08:51:10|538.87|537.27|538.87|537.27|538.87|537.27|538.87|537.27|0
1641199880000|2022-01-03 08:51:20|538.99|537.39|538.87|537.27|539.11|537.51|538.87|537.27|0
1641199890000|2022-01-03 08:51:30|538.62|537.02|538.62|537.02|538.87|537.27|538.62|537.02|0
1641199900000|2022-01-03 08:51:40|538.5|536.9|538.5|536.9|538.62|537.02|538.38|536.78|0
1641199910000|2022-01-03 08:51:50|538.62|537.02|538.38|536.78|538.62|537.02|538.38|536.78|0
1641199920000|2022-01-03 08:52:00|538.62|537.02|538.62|537.02|538.62|537.02|538.38|536.78|0
1641199930000|2022-01-03 08:52:10|538.87|537.27|538.99|537.39|538.99|537.39|538.87|537.27|0
1641199940000|2022-01-03 08:52:20|538.87|537.27|538.99|537.39|539.11|537.51|538.87|537.27|0
1641199950000|2022-01-03 08:52:30|538.87|537.27|538.62|537.02|538.87|537.27|538.62|537.02|0
1641199960000|2022-01-03 08:52:40|538.5|536.9|538.13|536.53|538.5|536.9|538.13|536.53|0
1641199970000|2022-01-03 08:52:50|538.38|536.78|538.62|537.02|538.62|537.02|538.38|536.78|0
1641199980000|2022-01-03 08:53:00|538.74|537.14|538.62|537.02|538.74|537.14|538.62|537.02|0
1641199990000|2022-01-03 08:53:10|538.74|537.14|539.11|537.51|539.11|537.51|538.74|537.14|0
1641200000000|2022-01-03 08:53:20|539.36|537.76|539.36|537.76|539.36|537.76|539.36|537.76|0
1641200010000|2022-01-03 08:53:30|539.6|538|539.36|537.76|539.6|538|539.36|537.76|0
1641200020000|2022-01-03 08:53:40|538.87|537.27|538.5|536.9|538.87|537.27|538.38|536.78|0
1641200030000|2022-01-03 08:53:50|538.62|537.02|538.5|536.9|538.62|537.02|538.5|536.9|0
1641200040000|2022-01-03 08:54:00|538.38|536.78|538.38|536.78|538.62|537.02|538.38|536.78|0
1641200050000|2022-01-03 08:54:10|538.25|536.65|538.38|536.78|538.38|536.78|538.13|536.53|0
1641200060000|2022-01-03 08:54:20|538.13|536.53|537.89|536.29|538.13|536.53|537.89|536.29|0
1641200070000|2022-01-03 08:54:30|537.65|536.05|537.65|536.05|537.65|536.05|537.65|536.05|0
1641200080000|2022-01-03 08:54:40|537.89|536.29|537.89|536.29|537.89|536.29|537.89|536.29|0
1641200090000|2022-01-03 08:54:50|538.01|536.41|537.89|536.29|538.01|536.41|537.89|536.29|0
1641200100000|2022-01-03 08:55:00|537.76|536.16|537.65|536.05|537.76|536.16|537.65|536.05|0
1641200130000|2022-01-03 08:55:30|537.89|536.29|537.89|536.29|537.89|536.29|537.89|536.29|0
1641200140000|2022-01-03 08:55:40|537.65|536.05|537.65|536.05|537.65|536.05|537.65|536.05|0
1641200150000|2022-01-03 08:55:50|537.76|536.16|537.89|536.29|537.89|536.29|537.76|536.16|0
1641200160000|2022-01-03 08:56:00|537.65|536.05|537.89|536.29|537.89|536.29|537.65|536.05|0
1641200180000|2022-01-03 08:56:20|538.13|536.53|538.13|536.53|538.13|536.53|538.13|536.53|0
1641200190000|2022-01-03 08:56:30|538.38|536.78|538.13|536.53|538.38|536.78|538.13|536.53|0
1641200210000|2022-01-03 08:56:50|537.89|536.29|537.89|536.29|537.89|536.29|537.89|536.29|0
1641200220000|2022-01-03 08:57:00|538.13|536.53|538.13|536.53|538.13|536.53|538.13|536.53|0
1641200230000|2022-01-03 08:57:10|537.89|536.29|538.13|536.53|538.13|536.53|537.89|536.29|0
1641200270000|2022-01-03 08:57:50|538.01|536.41|538.38|536.78|538.38|536.78|538.01|536.41|0
1641200280000|2022-01-03 08:58:00|538.62|537.02|538.62|537.02|538.62|537.02|538.62|537.02|0
1641200290000|2022-01-03 08:58:10|538.49|536.89|538.38|536.78|538.49|536.89|538.38|536.78|0
1641200300000|2022-01-03 08:58:20|538.49|536.89|538.62|537.02|538.62|537.02|538.49|536.89|0
1641200310000|2022-01-03 08:58:30|538.38|536.78|538.38|536.78|538.38|536.78|538.38|536.78|0
1641200320000|2022-01-03 08:58:40|538.13|536.53|538.13|536.53|538.13|536.53|538.13|536.53|0
1641200330000|2022-01-03 08:58:50|538.38|536.78|538.25|536.65|538.38|536.78|538.13|536.53|0
1641200340000|2022-01-03 08:59:00|538.13|536.53|538.13|536.53|538.13|536.53|538.13|536.53|0
1641200370000|2022-01-03 08:59:30|537.89|536.29|537.4|535.8|537.89|536.29|537.4|535.8|0
1641200380000|2022-01-03 08:59:40|537.27|535.67|537.64|536.04|537.64|536.04|537.27|535.67|0
1641200390000|2022-01-03 08:59:50|537.89|536.29|537.89|536.29|537.89|536.29|537.89|536.29|0
1641200400000|2022-01-03 09:00:00|538.13|536.53|538.38|536.78|538.38|536.78|538.13|536.53|0
1641200410000|2022-01-03 09:00:10|538.62|537.02|538.62|537.02|538.62|537.02|538.62|537.02|0
1641200420000|2022-01-03 09:00:20|538.38|536.78|538.49|536.89|538.49|536.89|538.38|536.78|0
1641200430000|2022-01-03 09:00:30|538.38|536.78|538.62|537.02|538.62|537.02|538.38|536.78|0
1641200440000|2022-01-03 09:00:40|538.87|537.27|538.87|537.27|538.87|537.27|538.87|537.27|0
1641200450000|2022-01-03 09:00:50|538.62|537.02|538.62|537.02|538.62|537.02|538.62|537.02|0
1641200460000|2022-01-03 09:01:00|538.87|537.27|538.87|537.27|538.87|537.27|538.87|537.27|0
1641200480000|2022-01-03 09:01:20|538.62|537.02|538.87|537.27|538.87|537.27|538.62|537.02|0
1641200490000|2022-01-03 09:01:30|539.11|537.51|538.87|537.27|539.11|537.51|538.87|537.27|0
1641200500000|2022-01-03 09:01:40|539.11|537.51|539.11|537.51|539.11|537.51|539.11|537.51|0
1641200510000|2022-01-03 09:01:50|538.87|537.27|538.87|537.27|538.87|537.27|538.87|537.27|0
1641200520000|2022-01-03 09:02:00|538.62|537.02|538.62|537.02|538.87|537.27|538.62|537.02|0
1641200540000|2022-01-03 09:02:20|538.38|536.78|538.49|536.89|538.49|536.89|538.38|536.78|0
1641200550000|2022-01-03 09:02:30|538.62|537.02|538.62|537.02|538.62|537.02|538.62|537.02|0
1641200560000|2022-01-03 09:02:40|538.38|536.78|538.13|536.53|538.38|536.78|538.13|536.53|0
1641200570000|2022-01-03 09:02:50|537.89|536.29|537.89|536.29|537.89|536.29|537.89|536.29|0
1641200580000|2022-01-03 09:03:00|538.13|536.53|537.15|535.55|538.13|536.53|537.15|535.55|0
1641200590000|2022-01-03 09:03:10|536.91|535.31|537.15|535.55|537.15|535.55|536.91|535.31|0
1641200600000|2022-01-03 09:03:20|537.4|535.8|537.4|535.8|537.4|535.8|537.15|535.55|0
1641200610000|2022-01-03 09:03:30|537.15|535.55|537.4|535.8|537.4|535.8|537.15|535.55|0
1641200620000|2022-01-03 09:03:40|537.15|535.55|537.15|535.55|537.15|535.55|537.15|535.55|0
1641200630000|2022-01-03 09:03:50|537.4|535.8|537.4|535.8|537.4|535.8|537.4|535.8|0
1641200660000|2022-01-03 09:04:20|537.15|535.55|537.15|535.55|537.4|535.8|537.15|535.55|0
1641200670000|2022-01-03 09:04:30|537.4|535.8|537.4|535.8|537.4|535.8|537.4|535.8|0
1641200690000|2022-01-03 09:04:50|537.15|535.55|537.4|535.8|537.4|535.8|537.15|535.55|0
1641200700000|2022-01-03 09:05:00|537.52|535.92|537.52|535.92|537.52|535.92|537.52|535.92|0
1641200710000|2022-01-03 09:05:10|537.4|535.8|537.4|535.8|537.4|535.8|537.4|535.8|0
1641200730000|2022-01-03 09:05:30|537.15|535.55|537.15|535.55|537.15|535.55|537.15|535.55|0
1641200740000|2022-01-03 09:05:40|537.4|535.8|537.4|535.8|537.4|535.8|537.4|535.8|0
1641200760000|2022-01-03 09:06:00|537.15|535.55|536.66|535.06|537.15|535.55|536.66|535.06|0
1641200790000|2022-01-03 09:06:30|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1641200810000|2022-01-03 09:06:50|536.18|534.58|535.93|534.33|536.18|534.58|535.69|534.09|0
1641200830000|2022-01-03 09:07:10|536.05|534.45|535.93|534.33|536.05|534.45|535.93|534.33|0
1641200840000|2022-01-03 09:07:20|536.18|534.58|536.18|534.58|536.18|534.58|536.18|534.58|0
1641200850000|2022-01-03 09:07:30|536.29|534.69|536.18|534.58|536.42|534.82|536.18|534.58|0
1641200880000|2022-01-03 09:08:00|535.93|534.33|536.18|534.58|536.18|534.58|535.93|534.33|0
1641200890000|2022-01-03 09:08:10|535.93|534.33|535.93|534.33|535.93|534.33|535.93|534.33|0
1641200900000|2022-01-03 09:08:20|535.69|534.09|535.69|534.09|535.69|534.09|535.69|534.09|0
1641200910000|2022-01-03 09:08:30|535.93|534.33|536.18|534.58|536.18|534.58|535.93|534.33|0
1641200920000|2022-01-03 09:08:40|535.93|534.33|536.18|534.58|536.18|534.58|535.93|534.33|0
1641200930000|2022-01-03 09:08:50|536.29|534.69|536.18|534.58|536.29|534.69|536.18|534.58|0
1641200940000|2022-01-03 09:09:00|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1641200960000|2022-01-03 09:09:20|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1641200970000|2022-01-03 09:09:30|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1641200980000|2022-01-03 09:09:40|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1641200990000|2022-01-03 09:09:50|536.42|534.82|536.66|535.06|536.66|535.06|536.42|534.82|0
1641201000000|2022-01-03 09:10:00|536.42|534.82|536.42|534.82|536.42|534.82|536.42|534.82|0
1641201010000|2022-01-03 09:10:10|536.66|535.06|536.66|535.06|536.66|535.06|536.66|535.06|0
1641201020000|2022-01-03 09:10:20|536.91|535.31|536.91|535.31|536.91|535.31|536.91|535.31|0
1641201030000|2022-01-03 09:10:30|537.03|535.43|537.15|535.55|537.15|535.55|537.03|535.43|0
1641201040000|2022-01-03 09:10:40|536.91|535.31|537.15|535.55|537.15|535.55|536.91|535.31|0
1641201050000|2022-01-03 09:10:50|537.4|535.8|537.89|536.29|537.89|536.29|537.4|535.8|0
1641201060000|2022-01-03 09:11:00|538.13|536.53|538.13|536.53|538.13|536.53|537.89|536.29|0
1641201070000|2022-01-03 09:11:10|537.88|536.28|537.76|536.16|537.88|536.28|537.76|536.16|0
1641201080000|2022-01-03 09:11:20|537.88|536.28|537.88|536.28|537.88|536.28|537.88|536.28|0
1641201090000|2022-01-03 09:11:30|538.13|536.53|538.13|536.53|538.13|536.53|538.13|536.53|0
1641201110000|2022-01-03 09:11:50|538.37|536.77|538.62|537.02|538.62|537.02|538.37|536.77|0
1641201120000|2022-01-03 09:12:00|538.37|536.77|538.62|537.02|538.62|537.02|538.37|536.77|0
1641201130000|2022-01-03 09:12:10|538.37|536.77|538.62|537.02|538.62|537.02|538.37|536.77|0
1641201160000|2022-01-03 09:12:40|538.37|536.77|538.37|536.77|538.37|536.77|538.37|536.77|0
1641201180000|2022-01-03 09:13:00|538.49|536.89|538.37|536.77|538.49|536.89|538.37|536.77|0
1641201200000|2022-01-03 09:13:20|538.13|536.53|538.37|536.77|538.37|536.77|538.13|536.53|0
1641201230000|2022-01-03 09:13:50|538.62|537.02|538.62|537.02|538.62|537.02|538.62|537.02|0
1641201240000|2022-01-03 09:14:00|538.37|536.77|538.62|537.02|538.62|537.02|538.37|536.77|0
1641201260000|2022-01-03 09:14:20|539.84|538.24|539.84|538.24|539.84|538.24|539.59|537.99|0
1641201270000|2022-01-03 09:14:30|539.96|538.36|539.59|537.99|540.08|538.48|539.59|537.99|0
1641201280000|2022-01-03 09:14:40|539.84|538.24|539.96|538.36|539.96|538.36|539.59|537.99|0
1641201290000|2022-01-03 09:14:50|540.08|538.48|539.84|538.24|540.08|538.48|539.84|538.24|0
1641201300000|2022-01-03 09:15:00|539.96|538.36|540.08|538.48|540.08|538.48|539.84|538.24|0
1641201310000|2022-01-03 09:15:10|539.84|538.24|539.84|538.24|539.84|538.24|539.84|538.24|0
1641201320000|2022-01-03 09:15:20|540.08|538.48|540.08|538.48|540.08|538.48|540.08|538.48|0
1641201330000|2022-01-03 09:15:30|539.59|537.99|540.08|538.48|540.08|538.48|539.59|537.99|0
1641201350000|2022-01-03 09:15:50|539.84|538.24|539.96|538.36|539.96|538.36|539.84|538.24|0
1641201360000|2022-01-03 09:16:00|539.84|538.24|539.84|538.24|539.84|538.24|539.71|538.11|0
1641201370000|2022-01-03 09:16:10|539.59|537.99|539.11|537.51|539.84|538.24|539.11|537.51|0
1641201380000|2022-01-03 09:16:20|539.35|537.75|539.35|537.75|539.35|537.75|539.35|537.75|0
1641201390000|2022-01-03 09:16:30|539.11|537.51|539.11|537.51|539.11|537.51|539.11|537.51|0
1641201420000|2022-01-03 09:17:00|539.35|537.75|539.11|537.51|539.35|537.75|539.11|537.51|0
1641201430000|2022-01-03 09:17:10|539.35|537.75|539.35|537.75|539.35|537.75|539.22|537.62|0
1641201440000|2022-01-03 09:17:20|539.11|537.51|539.11|537.51|539.35|537.75|539.11|537.51|0
1641201450000|2022-01-03 09:17:30|538.86|537.26|538.37|536.77|538.86|537.26|538.37|536.77|0
1641201460000|2022-01-03 09:17:40|538.13|536.53|538|536.4|538.13|536.53|538|536.4|0
1641201470000|2022-01-03 09:17:50|537.88|536.28|538.13|536.53|538.13|536.53|537.88|536.28|0
1641201490000|2022-01-03 09:18:10|538.37|536.77|537.88|536.28|538.37|536.77|537.88|536.28|0
1641201500000|2022-01-03 09:18:20|537.64|536.04|537.64|536.04|537.64|536.04|537.64|536.04|0
1641201510000|2022-01-03 09:18:30|537.39|535.79|537.51|535.91|537.51|535.91|537.39|535.79|0
1641201520000|2022-01-03 09:18:40|537.39|535.79|537.39|535.79|537.64|536.04|537.39|535.79|0
1641201530000|2022-01-03 09:18:50|537.64|536.04|537.51|535.91|537.64|536.04|537.51|535.91|0
1641201540000|2022-01-03 09:19:00|537.64|536.04|537.88|536.28|537.88|536.28|537.64|536.04|0
1641201550000|2022-01-03 09:19:10|538.13|536.53|537.64|536.04|538.13|536.53|537.64|536.04|0
1641201560000|2022-01-03 09:19:20|537.76|536.16|537.88|536.28|537.88|536.28|537.64|536.04|0
1641201570000|2022-01-03 09:19:30|537.76|536.16|537.88|536.28|537.88|536.28|537.76|536.16|0
1641201580000|2022-01-03 09:19:40|537.64|536.04|537.64|536.04|537.64|536.04|537.64|536.04|0
1641201590000|2022-01-03 09:19:50|537.88|536.28|537.76|536.16|537.88|536.28|537.76|536.16|0
1641201600000|2022-01-03 09:20:00|537.88|536.28|538.13|536.53|538.13|536.53|537.88|536.28|0
1641201610000|2022-01-03 09:20:10|538|536.4|537.88|536.28|538|536.4|537.88|536.28|0
1641201620000|2022-01-03 09:20:20|538|536.4|537.88|536.28|538|536.4|537.88|536.28|0
1641201630000|2022-01-03 09:20:30|538.13|536.53|538|536.4|538.13|536.53|538|536.4|0
1641201640000|2022-01-03 09:20:40|538.37|536.77|538.62|537.02|538.62|537.02|538.37|536.77|0
1641201660000|2022-01-03 09:21:00|538.49|536.89|538.37|536.77|538.62|537.02|538.37|536.77|0
1641201670000|2022-01-03 09:21:10|538.62|537.02|538.86|537.26|538.86|537.26|538.62|537.02|0
1641201680000|2022-01-03 09:21:20|538.73|537.13|538.73|537.13|538.73|537.13|538.62|537.02|0
1641201690000|2022-01-03 09:21:30|538.62|537.02|538.86|537.26|538.86|537.26|538.62|537.02|0
1641201700000|2022-01-03 09:21:40|538.62|537.02|538.73|537.13|538.73|537.13|538.62|537.02|0
1641201710000|2022-01-03 09:21:50|538.86|537.26|538.86|537.26|538.86|537.26|538.86|537.26|0
1641201720000|2022-01-03 09:22:00|538.62|537.02|538.86|537.26|538.86|537.26|538.62|537.02|0
1641201730000|2022-01-03 09:22:10|538.73|537.13|538.61|537.01|538.73|537.13|538.49|536.89|0
1641201740000|2022-01-03 09:22:20|538.73|537.13|538.86|537.26|538.86|537.26|538.73|537.13|0
1641201750000|2022-01-03 09:22:30|538.73|537.13|538.61|537.01|538.73|537.13|538.61|537.01|0
1641201760000|2022-01-03 09:22:40|538.86|537.26|539.1|537.5|539.1|537.5|538.86|537.26|0
1641201770000|2022-01-03 09:22:50|539.22|537.62|539.22|537.62|539.22|537.62|539.22|537.62|0
1641201780000|2022-01-03 09:23:00|539.35|537.75|539.1|537.5|539.35|537.75|539.1|537.5|0
1641201790000|2022-01-03 09:23:10|539.35|537.75|539.59|537.99|539.59|537.99|539.35|537.75|0
1641201800000|2022-01-03 09:23:20|539.35|537.75|539.35|537.75|539.47|537.87|539.35|537.75|0
1641201810000|2022-01-03 09:23:30|539.47|537.87|539.35|537.75|539.47|537.87|539.35|537.75|0
1641201820000|2022-01-03 09:23:40|539.47|537.87|539.59|537.99|539.59|537.99|539.47|537.87|0
1641201830000|2022-01-03 09:23:50|539.35|537.75|539.47|537.87|539.47|537.87|539.35|537.75|0
1641201840000|2022-01-03 09:24:00|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641201860000|2022-01-03 09:24:20|539.71|538.11|539.71|538.11|539.71|538.11|539.71|538.11|0
1641201870000|2022-01-03 09:24:30|539.59|537.99|539.84|538.24|539.84|538.24|539.59|537.99|0
1641201910000|2022-01-03 09:25:10|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641201920000|2022-01-03 09:25:20|539.84|538.24|539.95|538.35|539.95|538.35|539.84|538.24|0
1641201930000|2022-01-03 09:25:30|540.08|538.48|540.08|538.48|540.08|538.48|540.08|538.48|0
1641201940000|2022-01-03 09:25:40|540.33|538.73|540.2|538.6|540.33|538.73|540.2|538.6|0
1641201950000|2022-01-03 09:25:50|540.33|538.73|540.44|538.84|540.44|538.84|540.33|538.73|0
1641201960000|2022-01-03 09:26:00|540.33|538.73|540.33|538.73|540.33|538.73|540.33|538.73|0
1641201970000|2022-01-03 09:26:10|540.08|538.48|540.33|538.73|540.33|538.73|540.08|538.48|0
1641201980000|2022-01-03 09:26:20|540.32|538.72|540.32|538.72|540.32|538.72|540.32|538.72|0
1641201990000|2022-01-03 09:26:30|540.44|538.84|540.08|538.48|540.44|538.84|540.08|538.48|0
1641202010000|2022-01-03 09:26:50|540.2|538.6|540.32|538.72|540.32|538.72|540.08|538.48|0
1641202030000|2022-01-03 09:27:10|540.08|538.48|540.08|538.48|540.08|538.48|540.08|538.48|0
1641202040000|2022-01-03 09:27:20|540.32|538.72|539.59|537.99|540.32|538.72|539.59|537.99|0
1641202050000|2022-01-03 09:27:30|539.84|538.24|539.59|537.99|539.84|538.24|539.59|537.99|0
1641202060000|2022-01-03 09:27:40|539.71|538.11|539.59|537.99|539.71|538.11|539.59|537.99|0
1641202070000|2022-01-03 09:27:50|539.71|538.11|539.71|538.11|539.71|538.11|539.71|538.11|0
1641202080000|2022-01-03 09:28:00|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641202090000|2022-01-03 09:28:10|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641202100000|2022-01-03 09:28:20|539.59|537.99|539.35|537.75|539.59|537.99|539.35|537.75|0
1641202110000|2022-01-03 09:28:30|539.1|537.5|539.1|537.5|539.1|537.5|539.1|537.5|0
1641202120000|2022-01-03 09:28:40|538.86|537.26|538.86|537.26|538.86|537.26|538.86|537.26|0
1641202130000|2022-01-03 09:28:50|538.97|537.37|539.1|537.5|539.1|537.5|538.97|537.37|0
1641202140000|2022-01-03 09:29:00|539.35|537.75|539.35|537.75|539.35|537.75|539.35|537.75|0
1641202160000|2022-01-03 09:29:20|539.59|537.99|539.84|538.24|539.84|538.24|539.59|537.99|0
1641202170000|2022-01-03 09:29:30|539.59|537.99|539.59|537.99|539.71|538.11|539.59|537.99|0
1641202190000|2022-01-03 09:29:50|539.84|538.24|539.71|538.11|539.84|538.24|539.71|538.11|0
1641202200000|2022-01-03 09:30:00|539.59|537.99|540.08|538.48|540.08|538.48|539.59|537.99|0
1641202210000|2022-01-03 09:30:10|539.95|538.35|540.32|538.72|540.32|538.72|539.95|538.35|0
1641202220000|2022-01-03 09:30:20|540.08|538.48|539.83|538.23|540.08|538.48|539.83|538.23|0
1641202230000|2022-01-03 09:30:30|539.95|538.35|539.95|538.35|539.95|538.35|539.95|538.35|0
1641202240000|2022-01-03 09:30:40|540.08|538.48|539.83|538.23|540.08|538.48|539.83|538.23|0
1641202250000|2022-01-03 09:30:50|539.95|538.35|539.95|538.35|539.95|538.35|539.95|538.35|0
1641202260000|2022-01-03 09:31:00|539.83|538.23|539.59|537.99|539.83|538.23|539.59|537.99|0
1641202270000|2022-01-03 09:31:10|539.71|538.11|539.71|538.11|539.83|538.23|539.59|537.99|0
1641202280000|2022-01-03 09:31:20|539.83|538.23|540.08|538.48|540.08|538.48|539.83|538.23|0
1641202290000|2022-01-03 09:31:30|539.83|538.23|539.83|538.23|539.95|538.35|539.83|538.23|0
1641202310000|2022-01-03 09:31:50|539.59|537.99|539.83|538.23|539.83|538.23|539.59|537.99|0
1641202320000|2022-01-03 09:32:00|539.35|537.75|539.35|537.75|539.35|537.75|539.35|537.75|0
1641202330000|2022-01-03 09:32:10|539.46|537.86|539.35|537.75|539.46|537.86|539.35|537.75|0
1641202340000|2022-01-03 09:32:20|539.1|537.5|539.1|537.5|539.1|537.5|539.1|537.5|0
1641202350000|2022-01-03 09:32:30|539.22|537.62|539.22|537.62|539.22|537.62|539.22|537.62|0
1641202360000|2022-01-03 09:32:40|539.1|537.5|539.22|537.62|539.35|537.75|539.1|537.5|0
1641202370000|2022-01-03 09:32:50|539.35|537.75|539.1|537.5|539.35|537.75|539.1|537.5|0
1641202380000|2022-01-03 09:33:00|538.86|537.26|539.1|537.5|539.1|537.5|538.86|537.26|0
1641202400000|2022-01-03 09:33:20|538.97|537.37|538.97|537.37|538.97|537.37|538.97|537.37|0
1641202410000|2022-01-03 09:33:30|538.86|537.26|538.86|537.26|538.86|537.26|538.86|537.26|0
1641202420000|2022-01-03 09:33:40|539.1|537.5|539.22|537.62|539.22|537.62|539.1|537.5|0
1641202430000|2022-01-03 09:33:50|539.46|537.86|539.59|537.99|539.59|537.99|539.46|537.86|0
1641202440000|2022-01-03 09:34:00|539.34|537.74|539.59|537.99|539.59|537.99|539.34|537.74|0
1641202450000|2022-01-03 09:34:10|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641202460000|2022-01-03 09:34:20|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641202470000|2022-01-03 09:34:30|539.83|538.23|540.32|538.72|540.32|538.72|539.83|538.23|0
1641202480000|2022-01-03 09:34:40|540.08|538.48|540.08|538.48|540.08|538.48|540.08|538.48|0
1641202490000|2022-01-03 09:34:50|540.32|538.72|540.2|538.6|540.32|538.72|540.08|538.48|0
1641202500000|2022-01-03 09:35:00|540.08|538.48|540.32|538.72|540.32|538.72|540.08|538.48|0
1641202530000|2022-01-03 09:35:30|540.08|538.48|540.08|538.48|540.08|538.48|540.08|538.48|0
1641202540000|2022-01-03 09:35:40|540.32|538.72|540.32|538.72|540.32|538.72|540.32|538.72|0
1641202580000|2022-01-03 09:36:20|540.44|538.84|540.44|538.84|540.57|538.97|540.44|538.84|0
1641202590000|2022-01-03 09:36:30|540.32|538.72|540.19|538.59|540.32|538.72|540.19|538.59|0
1641202600000|2022-01-03 09:36:40|540.32|538.72|540.32|538.72|540.32|538.72|540.32|538.72|0
1641202610000|2022-01-03 09:36:50|540.19|538.59|540.19|538.59|540.19|538.59|540.19|538.59|0
1641202620000|2022-01-03 09:37:00|540.08|538.48|540.08|538.48|540.19|538.59|540.08|538.48|0
1641202630000|2022-01-03 09:37:10|539.95|538.35|540.08|538.48|540.08|538.48|539.95|538.35|0
1641202640000|2022-01-03 09:37:20|540.19|538.59|540.08|538.48|540.19|538.59|540.08|538.48|0
1641202650000|2022-01-03 09:37:30|539.95|538.35|540.08|538.48|540.08|538.48|539.95|538.35|0
1641202660000|2022-01-03 09:37:40|539.95|538.35|539.95|538.35|539.95|538.35|539.95|538.35|0
1641202670000|2022-01-03 09:37:50|540.08|538.48|540.08|538.48|540.08|538.48|540.08|538.48|0
1641202680000|2022-01-03 09:38:00|539.95|538.35|539.83|538.23|539.95|538.35|539.83|538.23|0
1641202690000|2022-01-03 09:38:10|539.71|538.11|539.71|538.11|539.71|538.11|539.71|538.11|0
1641202700000|2022-01-03 09:38:20|539.59|537.99|539.83|538.23|539.83|538.23|539.59|537.99|0
1641202730000|2022-01-03 09:38:50|540.08|538.48|539.83|538.23|540.08|538.48|539.83|538.23|0
1641202750000|2022-01-03 09:39:10|540.08|538.48|540.08|538.48|540.08|538.48|540.08|538.48|0
1641202760000|2022-01-03 09:39:20|540.19|538.59|539.83|538.23|540.19|538.59|539.83|538.23|0
1641202770000|2022-01-03 09:39:30|540.08|538.48|539.83|538.23|540.08|538.48|539.83|538.23|0
1641202780000|2022-01-03 09:39:40|539.59|537.99|539.34|537.74|539.59|537.99|539.34|537.74|0
1641202790000|2022-01-03 09:39:50|539.46|537.86|539.7|538.1|539.7|538.1|539.46|537.86|0
1641202800000|2022-01-03 09:40:00|539.34|537.74|539.59|537.99|539.59|537.99|539.34|537.74|0
1641202810000|2022-01-03 09:40:10|539.7|538.1|539.59|537.99|539.83|538.23|539.59|537.99|0
1641202820000|2022-01-03 09:40:20|539.7|538.1|539.59|537.99|539.7|538.1|539.59|537.99|0
1641202830000|2022-01-03 09:40:30|539.7|538.1|539.59|537.99|539.7|538.1|539.59|537.99|0
1641202840000|2022-01-03 09:40:40|539.83|538.23|540.08|538.48|540.08|538.48|539.83|538.23|0
1641202850000|2022-01-03 09:40:50|539.95|538.35|539.59|537.99|539.95|538.35|539.59|537.99|0
1641202860000|2022-01-03 09:41:00|539.7|538.1|539.59|537.99|539.7|538.1|539.59|537.99|0
1641202870000|2022-01-03 09:41:10|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641202880000|2022-01-03 09:41:20|539.7|538.1|539.7|538.1|539.7|538.1|539.7|538.1|0
1641202890000|2022-01-03 09:41:30|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641202910000|2022-01-03 09:41:50|539.7|538.1|539.83|538.23|539.83|538.23|539.7|538.1|0
1641202920000|2022-01-03 09:42:00|539.7|538.1|539.59|537.99|539.7|538.1|539.59|537.99|0
1641202930000|2022-01-03 09:42:10|539.46|537.86|539.1|537.5|539.46|537.86|539.1|537.5|0
1641202940000|2022-01-03 09:42:20|538.85|537.25|538.85|537.25|538.85|537.25|538.85|537.25|0
1641202950000|2022-01-03 09:42:30|539.1|537.5|539.1|537.5|539.1|537.5|539.1|537.5|0
1641202960000|2022-01-03 09:42:40|539.34|537.74|539.34|537.74|539.34|537.74|539.34|537.74|0
1641202970000|2022-01-03 09:42:50|539.22|537.62|539.22|537.62|539.34|537.74|539.1|537.5|0
1641202980000|2022-01-03 09:43:00|539.1|537.5|539.1|537.5|539.34|537.74|539.1|537.5|0
1641202990000|2022-01-03 09:43:10|539.22|537.62|539.34|537.74|539.34|537.74|539.22|537.62|0
1641203000000|2022-01-03 09:43:20|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641203010000|2022-01-03 09:43:30|539.34|537.74|539.34|537.74|539.34|537.74|539.34|537.74|0
1641203030000|2022-01-03 09:43:50|539.46|537.86|539.59|537.99|539.59|537.99|539.46|537.86|0
1641203040000|2022-01-03 09:44:00|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641203050000|2022-01-03 09:44:10|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641203060000|2022-01-03 09:44:20|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641203080000|2022-01-03 09:44:40|539.7|538.1|539.59|537.99|539.7|538.1|539.59|537.99|0
1641203090000|2022-01-03 09:44:50|539.83|538.23|539.7|538.1|539.83|538.23|539.7|538.1|0
1641203100000|2022-01-03 09:45:00|539.95|538.35|540.08|538.48|540.08|538.48|539.95|538.35|0
1641203110000|2022-01-03 09:45:10|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641203120000|2022-01-03 09:45:20|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641203130000|2022-01-03 09:45:30|539.7|538.1|539.83|538.23|539.83|538.23|539.7|538.1|0
1641203140000|2022-01-03 09:45:40|539.59|537.99|539.83|538.23|539.83|538.23|539.59|537.99|0
1641203160000|2022-01-03 09:46:00|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641203170000|2022-01-03 09:46:10|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641203180000|2022-01-03 09:46:20|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641203190000|2022-01-03 09:46:30|539.34|537.74|539.46|537.86|539.46|537.86|539.34|537.74|0
1641203200000|2022-01-03 09:46:40|539.34|537.74|539.34|537.74|539.34|537.74|539.34|537.74|0
1641203210000|2022-01-03 09:46:50|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641203220000|2022-01-03 09:47:00|539.7|538.1|539.7|538.1|539.7|538.1|539.7|538.1|0
1641203230000|2022-01-03 09:47:10|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641203240000|2022-01-03 09:47:20|539.7|538.1|539.59|537.99|539.7|538.1|539.59|537.99|0
1641203250000|2022-01-03 09:47:30|539.7|538.1|539.7|538.1|539.7|538.1|539.59|537.99|0
1641203260000|2022-01-03 09:47:40|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641203270000|2022-01-03 09:47:50|539.59|537.99|539.59|537.99|539.59|537.99|539.59|537.99|0
1641203280000|2022-01-03 09:48:00|539.83|538.23|539.83|538.23|539.83|538.23|539.83|538.23|0
1641203300000|2022-01-03 09:48:20|539.95|538.35|539.83|538.23|539.95|538.35|539.83|538.23|0
1641203310000|2022-01-03 09:48:30|540.07|538.47|540.07|538.47|540.07|538.47|540.07|538.47|0
1641203320000|2022-01-03 09:48:40|540.32|538.72|540.44|538.84|540.44|538.84|540.32|538.72|0
1641203330000|2022-01-03 09:48:50|540.32|538.72|540.56|538.96|540.56|538.96|540.32|538.72|0
1641203340000|2022-01-03 09:49:00|540.44|538.84|540.56|538.96|540.56|538.96|540.44|538.84|0
1641203350000|2022-01-03 09:49:10|540.68|539.08|540.81|539.21|540.81|539.21|540.68|539.08|0
1641203380000|2022-01-03 09:49:40|541.05|539.45|541.05|539.45|541.3|539.7|541.05|539.45|0
1641203390000|2022-01-03 09:49:50|541.3|539.7|541.3|539.7|541.3|539.7|541.3|539.7|0
1641203400000|2022-01-03 09:50:00|541.05|539.45|541.3|539.7|541.3|539.7|541.05|539.45|0
1641203410000|2022-01-03 09:50:10|541.41|539.81|541.3|539.7|541.54|539.94|541.3|539.7|0
1641203420000|2022-01-03 09:50:20|541.41|539.81|541.3|539.7|541.41|539.81|541.3|539.7|0
1641203440000|2022-01-03 09:50:40|541.41|539.81|541.54|539.94|541.54|539.94|541.41|539.81|0
1641203450000|2022-01-03 09:50:50|541.66|540.06|541.54|539.94|541.79|540.19|541.54|539.94|0
1641203470000|2022-01-03 09:51:10|541.79|540.19|541.79|540.19|541.79|540.19|541.79|540.19|0
1641203480000|2022-01-03 09:51:20|541.66|540.06|542.03|540.43|542.03|540.43|541.66|540.06|0
1641203490000|2022-01-03 09:51:30|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1641203500000|2022-01-03 09:51:40|542.27|540.67|542.52|540.92|542.52|540.92|542.27|540.67|0
1641203520000|2022-01-03 09:52:00|543.01|541.41|542.76|541.16|543.01|541.41|542.76|541.16|0
1641203530000|2022-01-03 09:52:10|542.88|541.28|543.01|541.41|543.01|541.41|542.76|541.16|0
1641203540000|2022-01-03 09:52:20|542.76|541.16|543.01|541.41|543.01|541.41|542.76|541.16|0
1641203550000|2022-01-03 09:52:30|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1641203560000|2022-01-03 09:52:40|543.01|541.41|543.01|541.41|543.01|541.41|543.01|541.41|0
1641203570000|2022-01-03 09:52:50|543.13|541.53|543.01|541.41|543.13|541.53|543.01|541.41|0
1641203580000|2022-01-03 09:53:00|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641203590000|2022-01-03 09:53:10|543.01|541.41|543.01|541.41|543.01|541.41|543.01|541.41|0
1641203600000|2022-01-03 09:53:20|543.25|541.65|543.01|541.41|543.25|541.65|543.01|541.41|0
1641203610000|2022-01-03 09:53:30|543.12|541.52|543.25|541.65|543.25|541.65|543.12|541.52|0
1641203640000|2022-01-03 09:54:00|543.01|541.41|543.01|541.41|543.01|541.41|543.01|541.41|0
1641203650000|2022-01-03 09:54:10|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1641203660000|2022-01-03 09:54:20|543.01|541.41|542.76|541.16|543.01|541.41|542.76|541.16|0
1641203670000|2022-01-03 09:54:30|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1641203680000|2022-01-03 09:54:40|542.64|541.04|542.64|541.04|542.64|541.04|542.64|541.04|0
1641203690000|2022-01-03 09:54:50|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1641203700000|2022-01-03 09:55:00|542.64|541.04|543.01|541.41|543.01|541.41|542.64|541.04|0
1641203710000|2022-01-03 09:55:10|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1641203720000|2022-01-03 09:55:20|542.52|540.92|542.27|540.67|542.52|540.92|542.27|540.67|0
1641203730000|2022-01-03 09:55:30|542.39|540.79|542.39|540.79|542.39|540.79|542.39|540.79|0
1641203740000|2022-01-03 09:55:40|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1641203750000|2022-01-03 09:55:50|542.27|540.67|542.27|540.67|542.27|540.67|542.27|540.67|0
1641203760000|2022-01-03 09:56:00|542.52|540.92|542.76|541.16|542.76|541.16|542.52|540.92|0
1641203780000|2022-01-03 09:56:20|542.88|541.28|543.01|541.41|543.01|541.41|542.88|541.28|0
1641203790000|2022-01-03 09:56:30|543.25|541.65|543.25|541.65|543.25|541.65|543.25|541.65|0
1641203800000|2022-01-03 09:56:40|543.37|541.77|543.5|541.9|543.5|541.9|543.37|541.77|0
1641203810000|2022-01-03 09:56:50|543.25|541.65|543.25|541.65|543.25|541.65|543.25|541.65|0
1641203820000|2022-01-03 09:57:00|543.01|541.41|543.25|541.65|543.25|541.65|543.01|541.41|0
1641203840000|2022-01-03 09:57:20|543.5|541.9|543.25|541.65|543.5|541.9|543.25|541.65|0
1641203850000|2022-01-03 09:57:30|543.37|541.77|543.37|541.77|543.37|541.77|543.37|541.77|0
1641203860000|2022-01-03 09:57:40|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641203900000|2022-01-03 09:58:20|543.61|542.01|543.74|542.14|543.74|542.14|543.5|541.9|0
1641203910000|2022-01-03 09:58:30|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641203920000|2022-01-03 09:58:40|543.74|542.14|544.23|542.63|544.23|542.63|543.74|542.14|0
1641203940000|2022-01-03 09:59:00|543.98|542.38|543.98|542.38|543.98|542.38|543.98|542.38|0
1641203960000|2022-01-03 09:59:20|544.23|542.63|544.23|542.63|544.23|542.63|544.23|542.63|0
1641203990000|2022-01-03 09:59:50|543.98|542.38|543.98|542.38|543.98|542.38|543.98|542.38|0
1641204010000|2022-01-03 10:00:10|544.23|542.63|544.23|542.63|544.23|542.63|543.98|542.38|0
1641204030000|2022-01-03 10:00:30|543.98|542.38|543.98|542.38|543.98|542.38|543.98|542.38|0
1641204040000|2022-01-03 10:00:40|543.74|542.14|543.74|542.14|543.74|542.14|543.74|542.14|0
1641204070000|2022-01-03 10:01:10|543.98|542.38|543.98|542.38|543.98|542.38|543.98|542.38|0
1641204090000|2022-01-03 10:01:30|543.74|542.14|543.74|542.14|543.74|542.14|543.74|542.14|0
1641204120000|2022-01-03 10:02:00|543.49|541.89|543.49|541.89|543.49|541.89|543.49|541.89|0
1641204130000|2022-01-03 10:02:10|543.25|541.65|543.49|541.89|543.49|541.89|543.25|541.65|0
1641204160000|2022-01-03 10:02:40|543.25|541.65|543.49|541.89|543.49|541.89|543.25|541.65|0
1641204180000|2022-01-03 10:03:00|543.25|541.65|543.25|541.65|543.25|541.65|543.25|541.65|0
1641204190000|2022-01-03 10:03:10|543|541.4|543|541.4|543|541.4|542.88|541.28|0
1641204210000|2022-01-03 10:03:30|543.25|541.65|543.25|541.65|543.25|541.65|543|541.4|0
1641204240000|2022-01-03 10:04:00|543|541.4|543|541.4|543.12|541.52|543|541.4|0
1641204250000|2022-01-03 10:04:10|543.25|541.65|543.25|541.65|543.25|541.65|543.25|541.65|0
1641204280000|2022-01-03 10:04:40|543.37|541.77|543.25|541.65|543.37|541.77|543.25|541.65|0
1641204290000|2022-01-03 10:04:50|543.37|541.77|543.25|541.65|543.37|541.77|543.25|541.65|0
1641204300000|2022-01-03 10:05:00|543.37|541.77|543.37|541.77|543.37|541.77|543.37|541.77|0
1641204310000|2022-01-03 10:05:10|543.25|541.65|543.49|541.89|543.49|541.89|543.25|541.65|0
1641204340000|2022-01-03 10:05:40|543.25|541.65|543.25|541.65|543.25|541.65|543.25|541.65|0
1641204360000|2022-01-03 10:06:00|543.49|541.89|543.49|541.89|543.49|541.89|543.49|541.89|0
1641204390000|2022-01-03 10:06:30|543.61|542.01|543.49|541.89|543.61|542.01|543.49|541.89|0
1641204400000|2022-01-03 10:06:40|543.61|542.01|543.74|542.14|543.74|542.14|543.61|542.01|0
1641204410000|2022-01-03 10:06:50|543.86|542.26|543.86|542.26|543.86|542.26|543.86|542.26|0
1641204420000|2022-01-03 10:07:00|543.74|542.14|543.74|542.14|543.86|542.26|543.74|542.14|0
1641204470000|2022-01-03 10:07:50|543.49|541.89|543.49|541.89|543.49|541.89|543.49|541.89|0
1641204540000|2022-01-03 10:09:00|543.61|542.01|543.74|542.14|543.74|542.14|543.61|542.01|0
1641204550000|2022-01-03 10:09:10|543.49|541.89|543.49|541.89|543.49|541.89|543.49|541.89|0
1641204560000|2022-01-03 10:09:20|543.74|542.14|543.74|542.14|543.74|542.14|543.74|542.14|0
1641204580000|2022-01-03 10:09:40|543.98|542.38|543.98|542.38|543.98|542.38|543.98|542.38|0
1641204590000|2022-01-03 10:09:50|543.85|542.25|543.85|542.25|543.85|542.25|543.85|542.25|0
1641204600000|2022-01-03 10:10:00|543.74|542.14|543.85|542.25|543.85|542.25|543.74|542.14|0
1641204610000|2022-01-03 10:10:10|543.98|542.38|543.98|542.38|543.98|542.38|543.98|542.38|0
1641204620000|2022-01-03 10:10:20|544.1|542.5|544.1|542.5|544.1|542.5|544.1|542.5|0
1641204630000|2022-01-03 10:10:30|543.98|542.38|544.47|542.87|544.47|542.87|543.98|542.38|0
1641204640000|2022-01-03 10:10:40|544.59|542.99|544.59|542.99|544.59|542.99|544.59|542.99|0
1641204650000|2022-01-03 10:10:50|544.47|542.87|544.47|542.87|544.59|542.99|544.47|542.87|0
1641204670000|2022-01-03 10:11:10|544.72|543.12|544.72|543.12|544.72|543.12|544.72|543.12|0
1641204680000|2022-01-03 10:11:20|544.59|542.99|544.72|543.12|544.72|543.12|544.47|542.87|0
1641204700000|2022-01-03 10:11:40|544.96|543.36|544.96|543.36|544.96|543.36|544.96|543.36|0
1641204710000|2022-01-03 10:11:50|545.2|543.6|545.2|543.6|545.2|543.6|545.2|543.6|0
1641204720000|2022-01-03 10:12:00|545.45|543.85|545.45|543.85|545.45|543.85|545.45|543.85|0
1641204730000|2022-01-03 10:12:10|545.2|543.6|545.32|543.72|545.32|543.72|545.2|543.6|0
1641204740000|2022-01-03 10:12:20|545.2|543.6|545.45|543.85|545.45|543.85|545.2|543.6|0
1641204760000|2022-01-03 10:12:40|545.2|543.6|545.2|543.6|545.2|543.6|545.2|543.6|0
1641204770000|2022-01-03 10:12:50|544.96|543.36|544.96|543.36|544.96|543.36|544.96|543.36|0
1641204780000|2022-01-03 10:13:00|545.2|543.6|544.96|543.36|545.2|543.6|544.96|543.36|0
1641204790000|2022-01-03 10:13:10|545.08|543.48|545.45|543.85|545.45|543.85|545.08|543.48|0
1641204830000|2022-01-03 10:13:50|545.32|543.72|545.45|543.85|545.45|543.85|545.32|543.72|0
1641204840000|2022-01-03 10:14:00|545.32|543.72|545.45|543.85|545.45|543.85|545.2|543.6|0
1641204850000|2022-01-03 10:14:10|545.32|543.72|545.45|543.85|545.45|543.85|545.32|543.72|0
1641204860000|2022-01-03 10:14:20|545.2|543.6|545.2|543.6|545.2|543.6|545.2|543.6|0
1641204870000|2022-01-03 10:14:30|545.45|543.85|545.45|543.85|545.45|543.85|545.45|543.85|0
1641204880000|2022-01-03 10:14:40|545.2|543.6|545.2|543.6|545.2|543.6|545.2|543.6|0
1641204890000|2022-01-03 10:14:50|545.45|543.85|545.45|543.85|545.45|543.85|545.32|543.72|0
1641204910000|2022-01-03 10:15:10|545.69|544.09|545.94|544.34|545.94|544.34|545.69|544.09|0
1641204920000|2022-01-03 10:15:20|545.69|544.09|545.94|544.34|545.94|544.34|545.69|544.09|0
1641204930000|2022-01-03 10:15:30|545.69|544.09|545.94|544.34|545.94|544.34|545.69|544.09|0
1641204940000|2022-01-03 10:15:40|546.18|544.58|546.18|544.58|546.18|544.58|546.18|544.58|0
1641204970000|2022-01-03 10:16:10|546.3|544.7|546.43|544.83|546.43|544.83|546.3|544.7|0
1641204980000|2022-01-03 10:16:20|546.18|544.58|546.18|544.58|546.18|544.58|546.18|544.58|0
1641204990000|2022-01-03 10:16:30|546.06|544.46|545.69|544.09|546.06|544.46|545.69|544.09|0
1641205010000|2022-01-03 10:16:50|545.94|544.34|545.69|544.09|545.94|544.34|545.69|544.09|0
1641205060000|2022-01-03 10:17:40|545.57|543.97|545.45|543.85|545.69|544.09|545.45|543.85|0
1641205080000|2022-01-03 10:18:00|545.2|543.6|545.2|543.6|545.2|543.6|545.2|543.6|0
1641205090000|2022-01-03 10:18:10|545.32|543.72|545.45|543.85|545.45|543.85|545.32|543.72|0
1641205100000|2022-01-03 10:18:20|545.69|544.09|545.69|544.09|545.69|544.09|545.69|544.09|0
1641205110000|2022-01-03 10:18:30|545.45|543.85|545.45|543.85|545.45|543.85|545.45|543.85|0
1641205120000|2022-01-03 10:18:40|545.32|543.72|545.32|543.72|545.32|543.72|545.32|543.72|0
1641205130000|2022-01-03 10:18:50|545.2|543.6|545.2|543.6|545.2|543.6|545.2|543.6|0
1641205140000|2022-01-03 10:19:00|545.32|543.72|545.32|543.72|545.32|543.72|545.32|543.72|0
1641205150000|2022-01-03 10:19:10|545.2|543.6|545.32|543.72|545.32|543.72|545.2|543.6|0
1641205160000|2022-01-03 10:19:20|545.2|543.6|545.45|543.85|545.69|544.09|545.2|543.6|0
1641205170000|2022-01-03 10:19:30|545.69|544.09|545.45|543.85|545.69|544.09|545.45|543.85|0
1641205180000|2022-01-03 10:19:40|545.56|543.96|545.56|543.96|545.56|543.96|545.56|543.96|0
1641205190000|2022-01-03 10:19:50|545.45|543.85|545.45|543.85|545.45|543.85|545.45|543.85|0
1641205200000|2022-01-03 10:20:00|545.69|544.09|545.69|544.09|545.69|544.09|545.69|544.09|0
1641205210000|2022-01-03 10:20:10|545.81|544.21|546.05|544.45|546.05|544.45|545.81|544.21|0
1641205220000|2022-01-03 10:20:20|545.94|544.34|546.05|544.45|546.05|544.45|545.94|544.34|0
1641205230000|2022-01-03 10:20:30|545.94|544.34|545.94|544.34|545.94|544.34|545.94|544.34|0
1641205240000|2022-01-03 10:20:40|546.18|544.58|546.18|544.58|546.18|544.58|546.18|544.58|0
1641205250000|2022-01-03 10:20:50|546.3|544.7|546.18|544.58|546.3|544.7|546.18|544.58|0
1641205270000|2022-01-03 10:21:10|546.3|544.7|546.18|544.58|546.3|544.7|546.18|544.58|0
1641205290000|2022-01-03 10:21:30|546.3|544.7|546.18|544.58|546.3|544.7|546.18|544.58|0
1641205300000|2022-01-03 10:21:40|546.3|544.7|546.3|544.7|546.3|544.7|546.18|544.58|0
1641205310000|2022-01-03 10:21:50|546.18|544.58|546.43|544.83|546.43|544.83|546.18|544.58|0
1641205330000|2022-01-03 10:22:10|546.92|545.32|546.92|545.32|546.92|545.32|546.92|545.32|0
1641205340000|2022-01-03 10:22:20|547.16|545.56|547.16|545.56|547.16|545.56|547.16|545.56|0
1641205350000|2022-01-03 10:22:30|547.4|545.8|547.65|546.05|547.65|546.05|547.4|545.8|0
1641205370000|2022-01-03 10:22:50|547.89|546.29|547.89|546.29|547.89|546.29|547.65|546.05|0
1641205380000|2022-01-03 10:23:00|547.77|546.17|547.52|545.92|547.77|546.17|547.52|545.92|0
1641205390000|2022-01-03 10:23:10|547.4|545.8|547.52|545.92|547.52|545.92|547.4|545.8|0
1641205400000|2022-01-03 10:23:20|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641205410000|2022-01-03 10:23:30|547.4|545.8|547.16|545.56|547.4|545.8|547.16|545.56|0
1641205420000|2022-01-03 10:23:40|546.91|545.31|546.91|545.31|547.03|545.43|546.91|545.31|0
1641205430000|2022-01-03 10:23:50|547.03|545.43|547.16|545.56|547.16|545.56|547.03|545.43|0
1641205440000|2022-01-03 10:24:00|547.03|545.43|546.91|545.31|547.03|545.43|546.91|545.31|0
1641205450000|2022-01-03 10:24:10|547.03|545.43|546.91|545.31|547.03|545.43|546.91|545.31|0
1641205460000|2022-01-03 10:24:20|547.03|545.43|546.91|545.31|547.03|545.43|546.91|545.31|0
1641205470000|2022-01-03 10:24:30|546.67|545.07|546.67|545.07|546.67|545.07|546.67|545.07|0
1641205490000|2022-01-03 10:24:50|546.79|545.19|546.79|545.19|546.91|545.31|546.79|545.19|0
1641205500000|2022-01-03 10:25:00|547.03|545.43|546.91|545.31|547.03|545.43|546.91|545.31|0
1641205510000|2022-01-03 10:25:10|547.16|545.56|547.28|545.68|547.28|545.68|547.16|545.56|0
1641205520000|2022-01-03 10:25:20|547.16|545.56|547.03|545.43|547.16|545.56|547.03|545.43|0
1641205540000|2022-01-03 10:25:40|546.91|545.31|547.03|545.43|547.03|545.43|546.91|545.31|0
1641205550000|2022-01-03 10:25:50|547.16|545.56|547.03|545.43|547.16|545.56|546.91|545.31|0
1641205560000|2022-01-03 10:26:00|547.16|545.56|546.91|545.31|547.16|545.56|546.91|545.31|0
1641205570000|2022-01-03 10:26:10|547.03|545.43|546.91|545.31|547.03|545.43|546.91|545.31|0
1641205580000|2022-01-03 10:26:20|547.03|545.43|547.16|545.56|547.16|545.56|547.03|545.43|0
1641205590000|2022-01-03 10:26:30|547.28|545.68|547.28|545.68|547.28|545.68|547.28|545.68|0
1641205600000|2022-01-03 10:26:40|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641205610000|2022-01-03 10:26:50|547.65|546.05|547.52|545.92|547.65|546.05|547.4|545.8|0
1641205620000|2022-01-03 10:27:00|547.4|545.8|547.65|546.05|547.65|546.05|547.4|545.8|0
1641205640000|2022-01-03 10:27:20|547.77|546.17|547.89|546.29|547.89|546.29|547.77|546.17|0
1641205650000|2022-01-03 10:27:30|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641205660000|2022-01-03 10:27:40|547.4|545.8|547.4|545.8|547.52|545.92|547.4|545.8|0
1641205670000|2022-01-03 10:27:50|547.52|545.92|547.65|546.05|547.65|546.05|547.4|545.8|0
1641205710000|2022-01-03 10:28:30|547.4|545.8|547.28|545.68|547.4|545.8|547.28|545.68|0
1641205720000|2022-01-03 10:28:40|547.16|545.56|547.4|545.8|547.4|545.8|547.16|545.56|0
1641205730000|2022-01-03 10:28:50|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641205740000|2022-01-03 10:29:00|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641205760000|2022-01-03 10:29:20|548.14|546.54|548.14|546.54|548.14|546.54|547.89|546.29|0
1641205780000|2022-01-03 10:29:40|548.38|546.78|548.38|546.78|548.38|546.78|548.38|546.78|0
1641205820000|2022-01-03 10:30:20|548.14|546.54|548.14|546.54|548.14|546.54|548.14|546.54|0
1641205840000|2022-01-03 10:30:40|548.25|546.65|548.25|546.65|548.25|546.65|548.25|546.65|0
1641205850000|2022-01-03 10:30:50|548.14|546.54|547.89|546.29|548.14|546.54|547.89|546.29|0
1641205860000|2022-01-03 10:31:00|548.01|546.41|547.89|546.29|548.01|546.41|547.89|546.29|0
1641205870000|2022-01-03 10:31:10|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641205880000|2022-01-03 10:31:20|547.16|545.56|547.65|546.05|547.65|546.05|547.16|545.56|0
1641205890000|2022-01-03 10:31:30|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641205920000|2022-01-03 10:32:00|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641205950000|2022-01-03 10:32:30|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641205960000|2022-01-03 10:32:40|547.27|545.67|547.16|545.56|547.27|545.67|547.16|545.56|0
1641205970000|2022-01-03 10:32:50|547.4|545.8|547.27|545.67|547.4|545.8|547.27|545.67|0
1641205980000|2022-01-03 10:33:00|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641206000000|2022-01-03 10:33:20|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641206020000|2022-01-03 10:33:40|547.76|546.16|547.65|546.05|547.76|546.16|547.65|546.05|0
1641206040000|2022-01-03 10:34:00|547.76|546.16|547.65|546.05|547.76|546.16|547.65|546.05|0
1641206050000|2022-01-03 10:34:10|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206060000|2022-01-03 10:34:20|548.14|546.54|547.89|546.29|548.14|546.54|547.89|546.29|0
1641206070000|2022-01-03 10:34:30|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641206080000|2022-01-03 10:34:40|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641206090000|2022-01-03 10:34:50|547.27|545.67|547.65|546.05|547.76|546.16|547.27|545.67|0
1641206100000|2022-01-03 10:35:00|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206110000|2022-01-03 10:35:10|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641206120000|2022-01-03 10:35:20|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641206160000|2022-01-03 10:36:00|547.65|546.05|547.52|545.92|547.65|546.05|547.52|545.92|0
1641206170000|2022-01-03 10:36:10|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641206180000|2022-01-03 10:36:20|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641206190000|2022-01-03 10:36:30|547.65|546.05|547.65|546.05|547.65|546.05|547.65|546.05|0
1641206200000|2022-01-03 10:36:40|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206210000|2022-01-03 10:36:50|548.14|546.54|548.14|546.54|548.14|546.54|548.14|546.54|0
1641206220000|2022-01-03 10:37:00|548.38|546.78|548.38|546.78|548.38|546.78|548.38|546.78|0
1641206260000|2022-01-03 10:37:40|548.63|547.03|548.38|546.78|548.63|547.03|548.38|546.78|0
1641206280000|2022-01-03 10:38:00|548.14|546.54|548.14|546.54|548.14|546.54|548.14|546.54|0
1641206290000|2022-01-03 10:38:10|548.25|546.65|548.14|546.54|548.25|546.65|548.14|546.54|0
1641206310000|2022-01-03 10:38:30|548.01|546.41|547.89|546.29|548.01|546.41|547.89|546.29|0
1641206320000|2022-01-03 10:38:40|548.14|546.54|548.14|546.54|548.14|546.54|548.14|546.54|0
1641206350000|2022-01-03 10:39:10|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641206380000|2022-01-03 10:39:40|548.38|546.78|548.13|546.53|548.38|546.78|548.13|546.53|0
1641206400000|2022-01-03 10:40:00|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206420000|2022-01-03 10:40:20|547.64|546.04|547.64|546.04|547.64|546.04|547.64|546.04|0
1641206430000|2022-01-03 10:40:30|547.89|546.29|548.13|546.53|548.13|546.53|547.89|546.29|0
1641206480000|2022-01-03 10:41:20|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206510000|2022-01-03 10:41:50|548.01|546.41|548.01|546.41|548.01|546.41|548.01|546.41|0
1641206520000|2022-01-03 10:42:00|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206600000|2022-01-03 10:43:20|547.64|546.04|547.64|546.04|547.64|546.04|547.64|546.04|0
1641206630000|2022-01-03 10:43:50|547.4|545.8|547.64|546.04|547.64|546.04|547.4|545.8|0
1641206640000|2022-01-03 10:44:00|547.89|546.29|547.89|546.29|547.89|546.29|547.64|546.04|0
1641206650000|2022-01-03 10:44:10|548.01|546.41|547.89|546.29|548.01|546.41|547.89|546.29|0
1641206670000|2022-01-03 10:44:30|548.01|546.41|548.01|546.41|548.01|546.41|548.01|546.41|0
1641206680000|2022-01-03 10:44:40|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641206750000|2022-01-03 10:45:50|548.01|546.41|548.01|546.41|548.01|546.41|548.01|546.41|0
1641206760000|2022-01-03 10:46:00|547.89|546.29|548.01|546.41|548.01|546.41|547.89|546.29|0
1641206770000|2022-01-03 10:46:10|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641206800000|2022-01-03 10:46:40|548.01|546.41|548.13|546.53|548.13|546.53|548.01|546.41|0
1641206820000|2022-01-03 10:47:00|548.01|546.41|548.13|546.53|548.13|546.53|548.01|546.41|0
1641206850000|2022-01-03 10:47:30|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206900000|2022-01-03 10:48:20|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641206920000|2022-01-03 10:48:40|548.01|546.41|548.13|546.53|548.13|546.53|548.01|546.41|0
1641206960000|2022-01-03 10:49:20|548|546.4|548.13|546.53|548.13|546.53|548|546.4|0
1641206980000|2022-01-03 10:49:40|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641206990000|2022-01-03 10:49:50|548.13|546.53|548|546.4|548.13|546.53|548|546.4|0
1641207000000|2022-01-03 10:50:00|548.13|546.53|548.13|546.53|548.13|546.53|547.89|546.29|0
1641207020000|2022-01-03 10:50:20|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641207040000|2022-01-03 10:50:40|547.64|546.04|547.64|546.04|547.64|546.04|547.64|546.04|0
1641207050000|2022-01-03 10:50:50|547.4|545.8|547.4|545.8|547.4|545.8|547.4|545.8|0
1641207060000|2022-01-03 10:51:00|547.64|546.04|547.64|546.04|547.64|546.04|547.64|546.04|0
1641207080000|2022-01-03 10:51:20|547.4|545.8|547.64|546.04|547.64|546.04|547.4|545.8|0
1641207100000|2022-01-03 10:51:40|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641207120000|2022-01-03 10:52:00|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641207140000|2022-01-03 10:52:20|548|546.4|547.76|546.16|548|546.4|547.76|546.16|0
1641207160000|2022-01-03 10:52:40|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641207170000|2022-01-03 10:52:50|548|546.4|548|546.4|548|546.4|548|546.4|0
1641207180000|2022-01-03 10:53:00|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641207190000|2022-01-03 10:53:10|547.89|546.29|547.89|546.29|547.89|546.29|547.89|546.29|0
1641207210000|2022-01-03 10:53:30|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641207220000|2022-01-03 10:53:40|547.89|546.29|548|546.4|548|546.4|547.89|546.29|0
1641207230000|2022-01-03 10:53:50|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641207250000|2022-01-03 10:54:10|548.25|546.65|548.25|546.65|548.25|546.65|548.25|546.65|0
1641207260000|2022-01-03 10:54:20|548.13|546.53|548.38|546.78|548.38|546.78|548.13|546.53|0
1641207270000|2022-01-03 10:54:30|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641207280000|2022-01-03 10:54:40|548.38|546.78|548.13|546.53|548.38|546.78|548.13|546.53|0
1641207350000|2022-01-03 10:55:50|548.38|546.78|548.25|546.65|548.38|546.78|548.25|546.65|0
1641207360000|2022-01-03 10:56:00|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641207370000|2022-01-03 10:56:10|548.25|546.65|548.25|546.65|548.25|546.65|548.25|546.65|0
1641207380000|2022-01-03 10:56:20|548.38|546.78|548.38|546.78|548.38|546.78|548.38|546.78|0
1641207400000|2022-01-03 10:56:40|548.13|546.53|548.13|546.53|548.13|546.53|548.13|546.53|0
1641207410000|2022-01-03 10:56:50|548.38|546.78|548.38|546.78|548.38|546.78|548.38|546.78|0
1641207440000|2022-01-03 10:57:20|548.62|547.02|548.49|546.89|548.62|547.02|548.49|546.89|0
1641207450000|2022-01-03 10:57:30|548.62|547.02|548.62|547.02|548.62|547.02|548.62|547.02|0
1641207480000|2022-01-03 10:58:00|548.86|547.26|548.86|547.26|548.86|547.26|548.86|547.26|0
1641207490000|2022-01-03 10:58:10|548.62|547.02|548.62|547.02|548.62|547.02|548.62|547.02|0
1641207500000|2022-01-03 10:58:20|548.86|547.26|548.86|547.26|548.86|547.26|548.86|547.26|0
1641207520000|2022-01-03 10:58:40|548.98|547.38|548.98|547.38|548.98|547.38|548.98|547.38|0
1641207530000|2022-01-03 10:58:50|549.11|547.51|548.86|547.26|549.11|547.51|548.86|547.26|0
1641207540000|2022-01-03 10:59:00|549.11|547.51|549.11|547.51|549.11|547.51|549.11|547.51|0
1641207550000|2022-01-03 10:59:10|548.86|547.26|548.86|547.26|548.86|547.26|548.86|547.26|0
1641207620000|2022-01-03 11:00:20|549.11|547.51|550.58|548.98|550.82|549.22|549.11|547.51|0
1641207630000|2022-01-03 11:00:30|550.7|549.1|550.58|548.98|550.7|549.1|550.58|548.98|0
1641207650000|2022-01-03 11:00:50|550.33|548.73|550.33|548.73|550.33|548.73|550.33|548.73|0
1641207660000|2022-01-03 11:01:00|550.58|548.98|550.82|549.22|550.82|549.22|550.58|548.98|0
1641207670000|2022-01-03 11:01:10|551.07|549.47|551.07|549.47|551.07|549.47|550.82|549.22|0
1641207680000|2022-01-03 11:01:20|551.19|549.59|550.58|548.98|551.19|549.59|550.58|548.98|0
1641207690000|2022-01-03 11:01:30|550.33|548.73|550.58|548.98|550.58|548.98|550.33|548.73|0
1641207700000|2022-01-03 11:01:40|550.33|548.73|550.33|548.73|550.33|548.73|550.33|548.73|0
1641207730000|2022-01-03 11:02:10|550.09|548.49|549.84|548.24|550.09|548.49|549.84|548.24|0
1641207740000|2022-01-03 11:02:20|549.72|548.12|549.6|548|549.84|548.24|549.6|548|0
1641207750000|2022-01-03 11:02:30|549.84|548.24|549.84|548.24|549.84|548.24|549.84|548.24|0
1641207760000|2022-01-03 11:02:40|549.6|548|549.35|547.75|549.6|548|549.35|547.75|0
1641207770000|2022-01-03 11:02:50|549.6|548|549.6|548|549.6|548|549.35|547.75|0
1641207780000|2022-01-03 11:03:00|549.84|548.24|549.6|548|549.84|548.24|549.6|548|0
1641207790000|2022-01-03 11:03:10|549.72|548.12|549.72|548.12|549.72|548.12|549.72|548.12|0
1641207800000|2022-01-03 11:03:20|549.84|548.24|549.84|548.24|549.84|548.24|549.84|548.24|0
1641207810000|2022-01-03 11:03:30|550.33|548.73|550.33|548.73|550.33|548.73|550.33|548.73|0
1641207820000|2022-01-03 11:03:40|550.09|548.49|550.58|548.98|550.58|548.98|550.09|548.49|0
1641207830000|2022-01-03 11:03:50|550.33|548.73|550.58|548.98|550.58|548.98|550.33|548.73|0
1641207840000|2022-01-03 11:04:00|550.45|548.85|550.21|548.61|550.45|548.85|550.21|548.61|0
1641207850000|2022-01-03 11:04:10|550.33|548.73|549.84|548.24|550.33|548.73|549.84|548.24|0
1641207860000|2022-01-03 11:04:20|550.09|548.49|550.09|548.49|550.09|548.49|550.09|548.49|0
1641207870000|2022-01-03 11:04:30|550.58|548.98|550.82|549.22|550.82|549.22|550.58|548.98|0
1641207880000|2022-01-03 11:04:40|550.7|549.1|550.82|549.22|550.82|549.22|550.7|549.1|0
1641207900000|2022-01-03 11:05:00|551.07|549.47|550.82|549.22|551.07|549.47|550.82|549.22|0
1641207910000|2022-01-03 11:05:10|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641207920000|2022-01-03 11:05:20|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1641207940000|2022-01-03 11:05:40|550.94|549.34|551.07|549.47|551.07|549.47|550.94|549.34|0
1641207950000|2022-01-03 11:05:50|550.82|549.22|551.07|549.47|551.07|549.47|550.82|549.22|0
1641207960000|2022-01-03 11:06:00|551.18|549.58|551.18|549.58|551.18|549.58|551.18|549.58|0
1641207970000|2022-01-03 11:06:10|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641207980000|2022-01-03 11:06:20|550.94|549.34|550.82|549.22|550.94|549.34|550.82|549.22|0
1641207990000|2022-01-03 11:06:30|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641208000000|2022-01-03 11:06:40|550.94|549.34|550.82|549.22|550.94|549.34|550.82|549.22|0
1641208010000|2022-01-03 11:06:50|550.94|549.34|551.07|549.47|551.07|549.47|550.94|549.34|0
1641208020000|2022-01-03 11:07:00|550.82|549.22|551.31|549.71|551.31|549.71|550.82|549.22|0
1641208040000|2022-01-03 11:07:20|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641208070000|2022-01-03 11:07:50|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1641208080000|2022-01-03 11:08:00|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641208110000|2022-01-03 11:08:30|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1641208120000|2022-01-03 11:08:40|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641208130000|2022-01-03 11:08:50|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641208140000|2022-01-03 11:09:00|551.8|550.2|551.56|549.96|551.8|550.2|551.56|549.96|0
1641208150000|2022-01-03 11:09:10|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1641208160000|2022-01-03 11:09:20|551.56|549.96|551.56|549.96|551.56|549.96|551.56|549.96|0
1641208170000|2022-01-03 11:09:30|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641208180000|2022-01-03 11:09:40|551.56|549.96|551.43|549.83|551.56|549.96|551.43|549.83|0
1641208190000|2022-01-03 11:09:50|551.56|549.96|551.07|549.47|551.56|549.96|551.07|549.47|0
1641208200000|2022-01-03 11:10:00|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641208220000|2022-01-03 11:10:20|551.07|549.47|551.31|549.71|551.31|549.71|551.07|549.47|0
1641208230000|2022-01-03 11:10:30|551.8|550.2|551.67|550.07|551.8|550.2|551.67|550.07|0
1641208240000|2022-01-03 11:10:40|551.56|549.96|551.67|550.07|551.67|550.07|551.56|549.96|0
1641208250000|2022-01-03 11:10:50|551.56|549.96|551.56|549.96|551.56|549.96|551.56|549.96|0
1641208260000|2022-01-03 11:11:00|551.67|550.07|551.8|550.2|551.8|550.2|551.56|549.96|0
1641208270000|2022-01-03 11:11:10|551.56|549.96|551.56|549.96|551.67|550.07|551.31|549.71|0
1641208280000|2022-01-03 11:11:20|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1641208300000|2022-01-03 11:11:40|552.05|550.45|551.8|550.2|552.05|550.45|551.8|550.2|0
1641208320000|2022-01-03 11:12:00|551.56|549.96|551.56|549.96|551.56|549.96|551.56|549.96|0
1641208330000|2022-01-03 11:12:10|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641208370000|2022-01-03 11:12:50|551.56|549.96|551.31|549.71|551.56|549.96|551.31|549.71|0
1641208390000|2022-01-03 11:13:10|551.18|549.58|551.18|549.58|551.31|549.71|551.18|549.58|0
1641208400000|2022-01-03 11:13:20|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641208410000|2022-01-03 11:13:30|551.31|549.71|551.31|549.71|551.31|549.71|551.07|549.47|0
1641208420000|2022-01-03 11:13:40|551.07|549.47|551.07|549.47|551.07|549.47|551.07|549.47|0
1641208430000|2022-01-03 11:13:50|551.18|549.58|551.18|549.58|551.31|549.71|551.18|549.58|0
1641208440000|2022-01-03 11:14:00|551.31|549.71|551.31|549.71|551.31|549.71|551.18|549.58|0
1641208490000|2022-01-03 11:14:50|551.07|549.47|550.82|549.22|551.07|549.47|550.82|549.22|0
1641208500000|2022-01-03 11:15:00|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641208580000|2022-01-03 11:16:20|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641208590000|2022-01-03 11:16:30|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641208660000|2022-01-03 11:17:40|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641208670000|2022-01-03 11:17:50|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641208690000|2022-01-03 11:18:10|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1641208730000|2022-01-03 11:18:50|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641208780000|2022-01-03 11:19:40|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641208790000|2022-01-03 11:19:50|551.55|549.95|551.55|549.95|551.55|549.95|551.55|549.95|0
1641208810000|2022-01-03 11:20:10|551.8|550.2|552.04|550.44|552.04|550.44|551.8|550.2|0
1641208820000|2022-01-03 11:20:20|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1641208840000|2022-01-03 11:20:40|551.92|550.32|551.8|550.2|551.92|550.32|551.8|550.2|0
1641208870000|2022-01-03 11:21:10|551.92|550.32|552.04|550.44|552.04|550.44|551.92|550.32|0
1641208890000|2022-01-03 11:21:30|551.92|550.32|551.8|550.2|551.92|550.32|551.8|550.2|0
1641208940000|2022-01-03 11:22:20|551.92|550.32|551.8|550.2|551.92|550.32|551.8|550.2|0
1641209050000|2022-01-03 11:24:10|552.29|550.69|552.16|550.56|552.29|550.69|552.16|550.56|0
1641209060000|2022-01-03 11:24:20|552.04|550.44|552.29|550.69|552.29|550.69|552.04|550.44|0
1641209080000|2022-01-03 11:24:40|552.16|550.56|552.29|550.69|552.29|550.69|552.16|550.56|0
1641209090000|2022-01-03 11:24:50|552.16|550.56|552.04|550.44|552.16|550.56|552.04|550.44|0
1641209120000|2022-01-03 11:25:20|552.29|550.69|552.53|550.93|552.53|550.93|552.29|550.69|0
1641209140000|2022-01-03 11:25:40|552.29|550.69|552.04|550.44|552.29|550.69|552.04|550.44|0
1641209150000|2022-01-03 11:25:50|551.8|550.2|551.91|550.31|551.91|550.31|551.8|550.2|0
1641209160000|2022-01-03 11:26:00|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1641209170000|2022-01-03 11:26:10|551.55|549.95|551.8|550.2|551.8|550.2|551.55|549.95|0
1641209180000|2022-01-03 11:26:20|551.55|549.95|551.42|549.82|551.55|549.95|551.42|549.82|0
1641209190000|2022-01-03 11:26:30|551.55|549.95|551.31|549.71|551.55|549.95|551.31|549.71|0
1641209200000|2022-01-03 11:26:40|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641209210000|2022-01-03 11:26:50|551.31|549.71|551.31|549.71|551.31|549.71|551.31|549.71|0
1641209220000|2022-01-03 11:27:00|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641209230000|2022-01-03 11:27:10|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1641209250000|2022-01-03 11:27:30|550.57|548.97|550.57|548.97|550.57|548.97|550.57|548.97|0
1641209260000|2022-01-03 11:27:40|550.33|548.73|550.33|548.73|550.33|548.73|550.33|548.73|0
1641209270000|2022-01-03 11:27:50|550.08|548.48|550.08|548.48|550.2|548.6|550.08|548.48|0
1641209280000|2022-01-03 11:28:00|550.33|548.73|550.33|548.73|550.57|548.97|550.08|548.48|0
1641209320000|2022-01-03 11:28:40|550.57|548.97|550.57|548.97|550.57|548.97|550.57|548.97|0
1641209330000|2022-01-03 11:28:50|550.33|548.73|550.33|548.73|550.33|548.73|550.33|548.73|0
1641209340000|2022-01-03 11:29:00|550.44|548.84|550.33|548.73|550.44|548.84|550.33|548.73|0
1641209350000|2022-01-03 11:29:10|550.57|548.97|550.69|549.09|550.69|549.09|550.57|548.97|0
1641209360000|2022-01-03 11:29:20|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1641209400000|2022-01-03 11:30:00|550.93|549.33|550.93|549.33|550.93|549.33|550.93|549.33|0
1641209410000|2022-01-03 11:30:10|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641209420000|2022-01-03 11:30:20|550.82|549.22|550.82|549.22|550.82|549.22|550.82|549.22|0
1641209430000|2022-01-03 11:30:30|550.93|549.33|550.82|549.22|550.93|549.33|550.82|549.22|0
1641209440000|2022-01-03 11:30:40|551.06|549.46|551.06|549.46|551.06|549.46|551.06|549.46|0
1641209460000|2022-01-03 11:31:00|551.18|549.58|551.06|549.46|551.18|549.58|551.06|549.46|0
1641209470000|2022-01-03 11:31:10|551.18|549.58|551.31|549.71|551.31|549.71|551.18|549.58|0
1641209490000|2022-01-03 11:31:30|551.8|550.2|551.8|550.2|551.8|550.2|551.8|550.2|0
1641209500000|2022-01-03 11:31:40|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641209510000|2022-01-03 11:31:50|551.58|549.98|551.83|550.23|551.83|550.23|551.58|549.98|0
1641209520000|2022-01-03 11:32:00|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1641209540000|2022-01-03 11:32:20|552.07|550.47|552.07|550.47|552.07|550.47|551.95|550.35|0
1641209550000|2022-01-03 11:32:30|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1641209560000|2022-01-03 11:32:40|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1641209570000|2022-01-03 11:32:50|551.46|549.86|551.58|549.98|551.58|549.98|551.46|549.86|0
1641209580000|2022-01-03 11:33:00|551.46|549.86|551.58|549.98|551.58|549.98|551.46|549.86|0
1641209590000|2022-01-03 11:33:10|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641209610000|2022-01-03 11:33:30|551.58|549.98|551.46|549.86|551.71|550.11|551.46|549.86|0
1641209620000|2022-01-03 11:33:40|551.58|549.98|551.71|550.11|551.71|550.11|551.58|549.98|0
1641209630000|2022-01-03 11:33:50|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641209660000|2022-01-03 11:34:20|551.71|550.11|551.71|550.11|551.71|550.11|551.46|549.86|0
1641209670000|2022-01-03 11:34:30|551.58|549.98|551.71|550.11|551.71|550.11|551.58|549.98|0
1641209680000|2022-01-03 11:34:40|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1641209690000|2022-01-03 11:34:50|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1641209700000|2022-01-03 11:35:00|551.58|549.98|551.46|549.86|551.58|549.98|551.46|549.86|0
1641209770000|2022-01-03 11:36:10|551.58|549.98|551.46|549.86|551.58|549.98|551.33|549.73|0
1641209780000|2022-01-03 11:36:20|551.71|550.11|551.58|549.98|551.71|550.11|551.58|549.98|0
1641209790000|2022-01-03 11:36:30|551.71|550.11|551.71|550.11|551.71|550.11|551.71|550.11|0
1641209810000|2022-01-03 11:36:50|551.82|550.22|551.71|550.11|551.82|550.22|551.71|550.11|0
1641209820000|2022-01-03 11:37:00|551.58|549.98|551.46|549.86|551.58|549.98|551.46|549.86|0
1641209840000|2022-01-03 11:37:20|551.33|549.73|551.22|549.62|551.33|549.73|551.22|549.62|0
1641209850000|2022-01-03 11:37:30|551.09|549.49|551.22|549.62|551.22|549.62|550.97|549.37|0
1641209860000|2022-01-03 11:37:40|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1641209870000|2022-01-03 11:37:50|551.22|549.62|551.46|549.86|551.46|549.86|551.22|549.62|0
1641209890000|2022-01-03 11:38:10|551.58|549.98|551.58|549.98|551.58|549.98|551.58|549.98|0
1641209900000|2022-01-03 11:38:20|551.46|549.86|551.82|550.22|551.82|550.22|551.46|549.86|0
1641209910000|2022-01-03 11:38:30|551.95|550.35|551.82|550.22|551.95|550.35|551.71|550.11|0
1641209920000|2022-01-03 11:38:40|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1641209940000|2022-01-03 11:39:00|552.2|550.6|552.2|550.6|552.2|550.6|552.2|550.6|0
1641209950000|2022-01-03 11:39:10|552.31|550.71|552.44|550.84|552.44|550.84|552.31|550.71|0
1641209980000|2022-01-03 11:39:40|552.2|550.6|552.2|550.6|552.2|550.6|552.2|550.6|0
1641210010000|2022-01-03 11:40:10|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1641210020000|2022-01-03 11:40:20|551.82|550.22|551.82|550.22|551.82|550.22|551.71|550.11|0
1641210030000|2022-01-03 11:40:30|551.46|549.86|551.71|550.11|551.71|550.11|551.46|549.86|0
1641210040000|2022-01-03 11:40:40|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641210050000|2022-01-03 11:40:50|551.58|549.98|551.46|549.86|551.58|549.98|551.46|549.86|0
1641210060000|2022-01-03 11:41:00|551.33|549.73|551.22|549.62|551.33|549.73|551.22|549.62|0
1641210070000|2022-01-03 11:41:10|551.46|549.86|551.58|549.98|551.58|549.98|551.46|549.86|0
1641210080000|2022-01-03 11:41:20|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641210100000|2022-01-03 11:41:40|551.33|549.73|551.22|549.62|551.46|549.86|551.22|549.62|0
1641210110000|2022-01-03 11:41:50|551.33|549.73|551.33|549.73|551.33|549.73|551.33|549.73|0
1641210120000|2022-01-03 11:42:00|551.22|549.62|551.46|549.86|551.46|549.86|551.22|549.62|0
1641210130000|2022-01-03 11:42:10|551.33|549.73|551.33|549.73|551.46|549.86|551.33|549.73|0
1641210140000|2022-01-03 11:42:20|551.46|549.86|551.33|549.73|551.46|549.86|551.33|549.73|0
1641210150000|2022-01-03 11:42:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641210180000|2022-01-03 11:43:00|551.58|549.98|551.7|550.1|551.7|550.1|551.58|549.98|0
1641210190000|2022-01-03 11:43:10|551.58|549.98|551.46|549.86|551.58|549.98|551.46|549.86|0
1641210250000|2022-01-03 11:44:10|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1641210270000|2022-01-03 11:44:30|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1641210290000|2022-01-03 11:44:50|551.21|549.61|551.46|549.86|551.46|549.86|551.21|549.61|0
1641210300000|2022-01-03 11:45:00|551.33|549.73|551.21|549.61|551.33|549.73|551.21|549.61|0
1641210330000|2022-01-03 11:45:30|551.33|549.73|551.21|549.61|551.33|549.73|551.21|549.61|0
1641210350000|2022-01-03 11:45:50|551.33|549.73|551.33|549.73|551.33|549.73|551.33|549.73|0
1641210370000|2022-01-03 11:46:10|551.21|549.61|551.21|549.61|551.33|549.73|551.21|549.61|0
1641210380000|2022-01-03 11:46:20|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1641210430000|2022-01-03 11:47:10|551.21|549.61|550.97|549.37|551.21|549.61|550.97|549.37|0
1641210450000|2022-01-03 11:47:30|550.72|549.12|550.72|549.12|550.72|549.12|550.72|549.12|0
1641210460000|2022-01-03 11:47:40|550.84|549.24|550.84|549.24|550.84|549.24|550.84|549.24|0
1641210470000|2022-01-03 11:47:50|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1641210480000|2022-01-03 11:48:00|550.72|549.12|550.72|549.12|550.72|549.12|550.72|549.12|0
1641210490000|2022-01-03 11:48:10|550.84|549.24|550.97|549.37|550.97|549.37|550.84|549.24|0
1641210540000|2022-01-03 11:49:00|551.09|549.49|550.97|549.37|551.09|549.49|550.97|549.37|0
1641210550000|2022-01-03 11:49:10|551.09|549.49|551.09|549.49|551.09|549.49|551.09|549.49|0
1641210560000|2022-01-03 11:49:20|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1641210580000|2022-01-03 11:49:40|551.33|549.73|551.21|549.61|551.46|549.86|551.21|549.61|0
1641210590000|2022-01-03 11:49:50|551.46|549.86|551.21|549.61|551.46|549.86|551.21|549.61|0
1641210610000|2022-01-03 11:50:10|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1641210630000|2022-01-03 11:50:30|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1641210640000|2022-01-03 11:50:40|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1641210650000|2022-01-03 11:50:50|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1641210660000|2022-01-03 11:51:00|550.97|549.37|551.21|549.61|551.46|549.86|550.97|549.37|0
1641210670000|2022-01-03 11:51:10|551.33|549.73|551.33|549.73|551.33|549.73|551.33|549.73|0
1641210680000|2022-01-03 11:51:20|551.46|549.86|551.21|549.61|551.46|549.86|551.21|549.61|0
1641210700000|2022-01-03 11:51:40|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641210730000|2022-01-03 11:52:10|551.7|550.1|551.46|549.86|551.7|550.1|551.46|549.86|0
1641210760000|2022-01-03 11:52:40|551.33|549.73|551.46|549.86|551.46|549.86|551.33|549.73|0
1641210770000|2022-01-03 11:52:50|551.57|549.97|551.7|550.1|551.7|550.1|551.57|549.97|0
1641210780000|2022-01-03 11:53:00|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1641210800000|2022-01-03 11:53:20|551.7|550.1|551.95|550.35|551.95|550.35|551.7|550.1|0
1641210840000|2022-01-03 11:54:00|551.82|550.22|551.82|550.22|551.82|550.22|551.82|550.22|0
1641210850000|2022-01-03 11:54:10|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1641210860000|2022-01-03 11:54:20|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1641210870000|2022-01-03 11:54:30|551.7|550.1|551.95|550.35|551.95|550.35|551.7|550.1|0
1641210880000|2022-01-03 11:54:40|551.7|550.1|551.21|549.61|551.7|550.1|551.21|549.61|0
1641210890000|2022-01-03 11:54:50|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641210900000|2022-01-03 11:55:00|551.57|549.97|551.7|550.1|551.7|550.1|551.57|549.97|0
1641210910000|2022-01-03 11:55:10|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641210920000|2022-01-03 11:55:20|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1641210940000|2022-01-03 11:55:40|551.95|550.35|551.95|550.35|551.95|550.35|551.95|550.35|0
1641210950000|2022-01-03 11:55:50|551.82|550.22|551.95|550.35|551.95|550.35|551.82|550.22|0
1641210960000|2022-01-03 11:56:00|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1641210980000|2022-01-03 11:56:20|551.82|550.22|551.82|550.22|551.95|550.35|551.82|550.22|0
1641210990000|2022-01-03 11:56:30|551.95|550.35|552.19|550.59|552.19|550.59|551.95|550.35|0
1641211010000|2022-01-03 11:56:50|552.06|550.46|552.06|550.46|552.06|550.46|552.06|550.46|0
1641211020000|2022-01-03 11:57:00|552.19|550.59|552.44|550.84|552.44|550.84|552.19|550.59|0
1641211030000|2022-01-03 11:57:10|552.19|550.59|552.31|550.71|552.31|550.71|552.19|550.59|0
1641211040000|2022-01-03 11:57:20|552.19|550.59|552.31|550.71|552.31|550.71|552.19|550.59|0
1641211050000|2022-01-03 11:57:30|552.19|550.59|552.19|550.59|552.19|550.59|552.19|550.59|0
1641211080000|2022-01-03 11:58:00|551.95|550.35|552.19|550.59|552.19|550.59|551.95|550.35|0
1641211090000|2022-01-03 11:58:10|552.06|550.46|551.95|550.35|552.06|550.46|551.95|550.35|0
1641211100000|2022-01-03 11:58:20|552.06|550.46|551.95|550.35|552.06|550.46|551.95|550.35|0
1641211110000|2022-01-03 11:58:30|552.06|550.46|552.19|550.59|552.19|550.59|552.06|550.46|0
1641211140000|2022-01-03 11:59:00|552.31|550.71|552.19|550.59|552.31|550.71|552.19|550.59|0
1641211180000|2022-01-03 11:59:40|552.06|550.46|552.19|550.59|552.19|550.59|552.06|550.46|0
1641211190000|2022-01-03 11:59:50|551.94|550.34|552.19|550.59|552.19|550.59|551.94|550.34|0
1641211200000|2022-01-03 12:00:00|551.94|550.34|551.94|550.34|551.94|550.34|551.94|550.34|0
1641211210000|2022-01-03 12:00:10|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1641211220000|2022-01-03 12:00:20|551.57|549.97|551.57|549.97|551.57|549.97|551.57|549.97|0
1641211230000|2022-01-03 12:00:30|551.46|549.86|551.46|549.86|551.46|549.86|551.46|549.86|0
1641211240000|2022-01-03 12:00:40|551.7|550.1|551.7|550.1|551.7|550.1|551.7|550.1|0
1641211250000|2022-01-03 12:00:50|551.45|549.85|551.33|549.73|551.45|549.85|551.33|549.73|0
1641211260000|2022-01-03 12:01:00|551.45|549.85|551.21|549.61|551.45|549.85|551.21|549.61|0
1641211270000|2022-01-03 12:01:10|551.45|549.85|551.21|549.61|551.45|549.85|551.21|549.61|0
1641211290000|2022-01-03 12:01:30|550.97|549.37|550.97|549.37|550.97|549.37|550.97|549.37|0
1641211300000|2022-01-03 12:01:40|550.84|549.24|550.97|549.37|550.97|549.37|550.84|549.24|0
1641211310000|2022-01-03 12:01:50|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1641211340000|2022-01-03 12:02:20|550.96|549.36|550.96|549.36|550.96|549.36|550.96|549.36|0
1641211350000|2022-01-03 12:02:30|550.72|549.12|550.96|549.36|550.96|549.36|550.72|549.12|0
1641211360000|2022-01-03 12:02:40|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1641211370000|2022-01-03 12:02:50|550.96|549.36|550.96|549.36|550.96|549.36|550.96|549.36|0
1641211380000|2022-01-03 12:03:00|551.08|549.48|551.08|549.48|551.08|549.48|551.08|549.48|0
1641211390000|2022-01-03 12:03:10|550.96|549.36|550.96|549.36|550.96|549.36|550.96|549.36|0
1641211400000|2022-01-03 12:03:20|551.21|549.61|551.08|549.48|551.21|549.61|551.08|549.48|0
1641211410000|2022-01-03 12:03:30|550.96|549.36|550.96|549.36|550.96|549.36|550.96|549.36|0
1641211460000|2022-01-03 12:04:20|550.72|549.12|550.96|549.36|550.96|549.36|550.72|549.12|0
1641211470000|2022-01-03 12:04:30|551.21|549.61|551.21|549.61|551.21|549.61|551.21|549.61|0
1641211480000|2022-01-03 12:04:40|550.96|549.36|550.96|549.36|550.96|549.36|550.96|549.36|0
1641211500000|2022-01-03 12:05:00|550.47|548.87|550.47|548.87|550.47|548.87|550.47|548.87|0
1641211520000|2022-01-03 12:05:20|550.23|548.63|550.47|548.87|550.47|548.87|550.23|548.63|0
1641211530000|2022-01-03 12:05:30|550.72|549.12|550.47|548.87|550.72|549.12|550.47|548.87|0
1641211540000|2022-01-03 12:05:40|550.72|549.12|550.72|549.12|550.72|549.12|550.72|549.12|0
1641211550000|2022-01-03 12:05:50|550.84|549.24|550.72|549.12|550.84|549.24|550.72|549.12|0
1641211560000|2022-01-03 12:06:00|550.84|549.24|550.72|549.12|550.84|549.24|550.72|549.12|0
1641211570000|2022-01-03 12:06:10|550.59|548.99|550.47|548.87|550.59|548.99|550.47|548.87|0
1641211600000|2022-01-03 12:06:40|550.23|548.63|550.23|548.63|550.23|548.63|550.23|548.63|0
1641211610000|2022-01-03 12:06:50|549.98|548.38|549.98|548.38|549.98|548.38|549.98|548.38|0
1641211620000|2022-01-03 12:07:00|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641211660000|2022-01-03 12:07:40|549.98|548.38|549.98|548.38|549.98|548.38|549.98|548.38|0
1641211690000|2022-01-03 12:08:10|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641211700000|2022-01-03 12:08:20|549.49|547.89|549.49|547.89|549.49|547.89|549.49|547.89|0
1641211710000|2022-01-03 12:08:30|549.74|548.14|549.61|548.01|549.74|548.14|549.61|548.01|0
1641211720000|2022-01-03 12:08:40|549.49|547.89|549.49|547.89|549.61|548.01|549.49|547.89|0
1641211730000|2022-01-03 12:08:50|549.25|547.65|549.25|547.65|549.25|547.65|549.25|547.65|0
1641211740000|2022-01-03 12:09:00|549.49|547.89|549.49|547.89|549.49|547.89|549.49|547.89|0
1641211750000|2022-01-03 12:09:10|549.74|548.14|549.25|547.65|549.74|548.14|549.25|547.65|0
1641211780000|2022-01-03 12:09:40|549.01|547.41|549.01|547.41|549.01|547.41|549.01|547.41|0
1641211790000|2022-01-03 12:09:50|549|547.4|549|547.4|549|547.4|549|547.4|0
1641211800000|2022-01-03 12:10:00|549.25|547.65|549|547.4|549.25|547.65|549|547.4|0
1641211810000|2022-01-03 12:10:10|549.25|547.65|549.25|547.65|549.25|547.65|549.25|547.65|0
1641211820000|2022-01-03 12:10:20|549.49|547.89|549.74|548.14|549.74|548.14|549.49|547.89|0
1641211830000|2022-01-03 12:10:30|549.86|548.26|549.86|548.26|549.86|548.26|549.86|548.26|0
1641211840000|2022-01-03 12:10:40|550.23|548.63|550.23|548.63|550.23|548.63|550.23|548.63|0
1641211850000|2022-01-03 12:10:50|549.98|548.38|549.98|548.38|550.23|548.63|549.98|548.38|0
1641211870000|2022-01-03 12:11:10|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641211890000|2022-01-03 12:11:30|549.49|547.89|549.49|547.89|549.49|547.89|549.49|547.89|0
1641211900000|2022-01-03 12:11:40|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641211950000|2022-01-03 12:12:30|549.98|548.38|549.98|548.38|549.98|548.38|549.98|548.38|0
1641211980000|2022-01-03 12:13:00|550.1|548.5|550.1|548.5|550.1|548.5|550.1|548.5|0
1641211990000|2022-01-03 12:13:10|550.23|548.63|550.23|548.63|550.23|548.63|550.23|548.63|0
1641212000000|2022-01-03 12:13:20|550.35|548.75|550.35|548.75|550.35|548.75|550.35|548.75|0
1641212010000|2022-01-03 12:13:30|550.47|548.87|550.47|548.87|550.47|548.87|550.47|548.87|0
1641212020000|2022-01-03 12:13:40|550.23|548.63|550.47|548.87|550.47|548.87|550.23|548.63|0
1641212050000|2022-01-03 12:14:10|550.34|548.74|550.23|548.63|550.34|548.74|550.23|548.63|0
1641212060000|2022-01-03 12:14:20|549.98|548.38|549.74|548.14|549.98|548.38|549.74|548.14|0
1641212070000|2022-01-03 12:14:30|549.98|548.38|549.98|548.38|549.98|548.38|549.98|548.38|0
1641212080000|2022-01-03 12:14:40|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641212090000|2022-01-03 12:14:50|549.98|548.38|549.86|548.26|549.98|548.38|549.86|548.26|0
1641212100000|2022-01-03 12:15:00|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641212110000|2022-01-03 12:15:10|549.86|548.26|549.86|548.26|549.86|548.26|549.86|548.26|0
1641212120000|2022-01-03 12:15:20|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641212130000|2022-01-03 12:15:30|549.98|548.38|549.98|548.38|549.98|548.38|549.98|548.38|0
1641212150000|2022-01-03 12:15:50|549.85|548.25|549.98|548.38|549.98|548.38|549.74|548.14|0
1641212170000|2022-01-03 12:16:10|550.1|548.5|550.23|548.63|550.23|548.63|550.1|548.5|0
1641212190000|2022-01-03 12:16:30|550.47|548.87|550.47|548.87|550.47|548.87|550.47|548.87|0
1641212210000|2022-01-03 12:16:50|550.23|548.63|550.47|548.87|550.47|548.87|550.23|548.63|0
1641212220000|2022-01-03 12:17:00|550.34|548.74|550.34|548.74|550.34|548.74|550.23|548.63|0
1641212230000|2022-01-03 12:17:10|550.23|548.63|550.47|548.87|550.47|548.87|550.23|548.63|0
1641212270000|2022-01-03 12:17:50|550.59|548.99|550.72|549.12|550.72|549.12|550.59|548.99|0
1641212280000|2022-01-03 12:18:00|550.59|548.99|550.34|548.74|550.59|548.99|550.34|548.74|0
1641212290000|2022-01-03 12:18:10|550.47|548.87|550.59|548.99|550.59|548.99|550.47|548.87|0
1641212320000|2022-01-03 12:18:40|550.72|549.12|550.59|548.99|550.72|549.12|550.59|548.99|0
1641212340000|2022-01-03 12:19:00|550.47|548.87|550.47|548.87|550.47|548.87|550.47|548.87|0
1641212350000|2022-01-03 12:19:10|550.23|548.63|550.34|548.74|550.34|548.74|550.23|548.63|0
1641212360000|2022-01-03 12:19:20|550.47|548.87|550.34|548.74|550.47|548.87|550.34|548.74|0
1641212370000|2022-01-03 12:19:30|550.23|548.63|550.47|548.87|550.47|548.87|550.23|548.63|0
1641212410000|2022-01-03 12:20:10|550.23|548.63|550.34|548.74|550.34|548.74|550.23|548.63|0
1641212420000|2022-01-03 12:20:20|550.47|548.87|550.47|548.87|550.47|548.87|550.47|548.87|0
1641212430000|2022-01-03 12:20:30|550.23|548.63|550.47|548.87|550.47|548.87|550.23|548.63|0
1641212490000|2022-01-03 12:21:30|550.71|549.11|550.71|549.11|550.71|549.11|550.71|549.11|0
1641212500000|2022-01-03 12:21:40|550.59|548.99|550.47|548.87|550.59|548.99|550.47|548.87|0
1641212510000|2022-01-03 12:21:50|550.71|549.11|550.23|548.63|550.71|549.11|550.23|548.63|0
1641212520000|2022-01-03 12:22:00|550.47|548.87|550.47|548.87|550.47|548.87|550.47|548.87|0
1641212530000|2022-01-03 12:22:10|550.23|548.63|550.23|548.63|550.23|548.63|550.23|548.63|0
1641212550000|2022-01-03 12:22:30|550.34|548.74|550.34|548.74|550.34|548.74|550.34|548.74|0
1641212560000|2022-01-03 12:22:40|550.47|548.87|550.47|548.87|550.47|548.87|550.47|548.87|0
1641212570000|2022-01-03 12:22:50|550.22|548.62|550.22|548.62|550.22|548.62|550.22|548.62|0
1641212590000|2022-01-03 12:23:10|549.98|548.38|549.98|548.38|549.98|548.38|549.98|548.38|0
1641212600000|2022-01-03 12:23:20|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641212630000|2022-01-03 12:23:50|549.49|547.89|549.49|547.89|549.49|547.89|549.49|547.89|0
1641212640000|2022-01-03 12:24:00|549.74|548.14|549.74|548.14|549.74|548.14|549.74|548.14|0
1641212650000|2022-01-03 12:24:10|549.49|547.89|549.49|547.89|549.49|547.89|549.49|547.89|0
1641212680000|2022-01-03 12:24:40|549.25|547.65|549.25|547.65|549.25|547.65|549.25|547.65|0
1641212690000|2022-01-03 12:24:50|549|547.4|549|547.4|549|547.4|549|547.4|0
1641212710000|2022-01-03 12:25:10|549.12|547.52|549|547.4|549.12|547.52|549|547.4|0
1641212760000|2022-01-03 12:26:00|548.87|547.27|548.87|547.27|548.87|547.27|548.87|547.27|0
1641212770000|2022-01-03 12:26:10|549|547.4|549.49|547.89|549.49|547.89|549|547.4|0
1641212780000|2022-01-03 12:26:20|549.73|548.13|549.73|548.13|549.73|548.13|549.73|548.13|0
1641212810000|2022-01-03 12:26:50|549.85|548.25|549.98|548.38|549.98|548.38|549.85|548.25|0
1641212860000|2022-01-03 12:27:40|550.22|548.62|550.22|548.62|550.22|548.62|550.22|548.62|0
1641212870000|2022-01-03 12:27:50|549.24|547.64|549.49|547.89|549.49|547.89|549.24|547.64|0
1641212880000|2022-01-03 12:28:00|549.36|547.76|548.76|547.16|549.49|547.89|548.76|547.16|0
1641212890000|2022-01-03 12:28:10|548.63|547.03|548.63|547.03|548.63|547.03|548.63|547.03|0
1641212900000|2022-01-03 12:28:20|548.51|546.91|549|547.4|549|547.4|548.51|546.91|0
1641212910000|2022-01-03 12:28:30|549.24|547.64|549.24|547.64|549.24|547.64|549.24|547.64|0
1641212930000|2022-01-03 12:28:50|549.12|547.52|549.12|547.52|549.12|547.52|549.12|547.52|0
1641212940000|2022-01-03 12:29:00|549.24|547.64|549.24|547.64|549.24|547.64|549.24|547.64|0
1641212960000|2022-01-03 12:29:20|549.12|547.52|549|547.4|549.12|547.52|549|547.4|0
1641212970000|2022-01-03 12:29:30|549.12|547.52|549.24|547.64|549.24|547.64|549.12|547.52|0
1641212990000|2022-01-03 12:29:50|549.49|547.89|549.24|547.64|549.49|547.89|549.24|547.64|0
1641213020000|2022-01-03 12:30:20|549|547.4|548.75|547.15|549|547.4|548.75|547.15|0
1641213030000|2022-01-03 12:30:30|549|547.4|548.75|547.15|549|547.4|548.75|547.15|0
1641213040000|2022-01-03 12:30:40|549|547.4|549|547.4|549|547.4|549|547.4|0
1641213050000|2022-01-03 12:30:50|548.75|547.15|548.87|547.27|548.87|547.27|548.75|547.15|0
1641213060000|2022-01-03 12:31:00|549|547.4|548.75|547.15|549|547.4|548.75|547.15|0
1641213070000|2022-01-03 12:31:10|549|547.4|549|547.4|549|547.4|549|547.4|0
1641213090000|2022-01-03 12:31:30|548.26|546.66|548.26|546.66|548.26|546.66|548.26|546.66|0
1641213100000|2022-01-03 12:31:40|548.38|546.78|548.38|546.78|548.38|546.78|548.38|546.78|0
1641213110000|2022-01-03 12:31:50|548.51|546.91|548.51|546.91|548.51|546.91|548.51|546.91|0
1641213120000|2022-01-03 12:32:00|548.38|546.78|548.51|546.91|548.51|546.91|548.26|546.66|0
1641213150000|2022-01-03 12:32:30|548.38|546.78|548.38|546.78|548.38|546.78|548.38|546.78|0
1641213160000|2022-01-03 12:32:40|548.51|546.91|548.51|546.91|548.51|546.91|548.38|546.78|0
1641213170000|2022-01-03 12:32:50|548.02|546.42|548.02|546.42|548.02|546.42|548.02|546.42|0
1641213180000|2022-01-03 12:33:00|547.29|545.69|547.29|545.69|547.29|545.69|547.29|545.69|0
1641213190000|2022-01-03 12:33:10|547.53|545.93|547.77|546.17|547.78|546.18|547.53|545.93|0
1641213200000|2022-01-03 12:33:20|548.26|546.66|548.26|546.66|548.26|546.66|548.26|546.66|0
1641213230000|2022-01-03 12:33:50|548.51|546.91|548.75|547.15|548.75|547.15|548.51|546.91|0
1641213240000|2022-01-03 12:34:00|548.51|546.91|548.51|546.91|548.51|546.91|548.51|546.91|0
1641213260000|2022-01-03 12:34:20|548.75|547.15|548.75|547.15|548.75|547.15|548.75|547.15|0
1641213270000|2022-01-03 12:34:30|548.51|546.91|548.51|546.91|548.51|546.91|548.51|546.91|0
1641213300000|2022-01-03 12:35:00|548.38|546.78|548.51|546.91|548.51|546.91|548.38|546.78|0
1641213310000|2022-01-03 12:35:10|548.38|546.78|548.51|546.91|548.51|546.91|548.38|546.78|0
1641213340000|2022-01-03 12:35:40|548.02|546.42|547.77|546.17|548.02|546.42|547.77|546.17|0
1641213350000|2022-01-03 12:35:50|548.02|546.42|548.02|546.42|548.02|546.42|548.02|546.42|0
1641213360000|2022-01-03 12:36:00|547.77|546.17|547.77|546.17|547.77|546.17|547.77|546.17|0
1641213370000|2022-01-03 12:36:10|548.02|546.42|547.77|546.17|548.02|546.42|547.77|546.17|0
1641213380000|2022-01-03 12:36:20|548.02|546.42|548.02|546.42|548.02|546.42|548.02|546.42|0
1641213400000|2022-01-03 12:36:40|548.26|546.66|548.26|546.66|548.26|546.66|548.26|546.66|0
1641213430000|2022-01-03 12:37:10|548.02|546.42|548.02|546.42|548.02|546.42|548.02|546.42|0
1641213440000|2022-01-03 12:37:20|548.26|546.66|548.26|546.66|548.26|546.66|548.26|546.66|0
1641213490000|2022-01-03 12:38:10|547.77|546.17|547.77|546.17|548.02|546.42|547.77|546.17|0
1641213500000|2022-01-03 12:38:20|548.02|546.42|548.02|546.42|548.02|546.42|548.02|546.42|0
1641213520000|2022-01-03 12:38:40|547.77|546.17|548.02|546.42|548.02|546.42|547.77|546.17|0
1641213530000|2022-01-03 12:38:50|548.26|546.66|548.26|546.66|548.26|546.66|548.26|546.66|0
1641213540000|2022-01-03 12:39:00|548.51|546.91|548.26|546.66|548.51|546.91|548.26|546.66|0
1641213550000|2022-01-03 12:39:10|548.38|546.78|548.51|546.91|548.51|546.91|548.38|546.78|0
1641213560000|2022-01-03 12:39:20|548.26|546.66|548.51|546.91|548.51|546.91|548.26|546.66|0
1641213570000|2022-01-03 12:39:30|548.75|547.15|548.75|547.15|548.75|547.15|548.75|547.15|0
1641213600000|2022-01-03 12:40:00|548.51|546.91|548.75|547.15|548.75|547.15|548.26|546.66|0
1641213610000|2022-01-03 12:40:10|549|547.4|549|547.4|549|547.4|549|547.4|0
1641213620000|2022-01-03 12:40:20|548.75|547.15|548.75|547.15|548.75|547.15|548.75|547.15|0
1641213630000|2022-01-03 12:40:30|548.87|547.27|548.87|547.27|548.87|547.27|548.87|547.27|0
1641213640000|2022-01-03 12:40:40|549|547.4|549|547.4|549|547.4|549|547.4|0
1641213700000|2022-01-03 12:41:40|548.75|547.15|549|547.4|549|547.4|548.75|547.15|0
1641213710000|2022-01-03 12:41:50|548.87|547.27|549|547.4|549|547.4|548.87|547.27|0
1641213720000|2022-01-03 12:42:00|548.87|547.27|549|547.4|549|547.4|548.87|547.27|0
1641213730000|2022-01-03 12:42:10|548.87|547.27|549.24|547.64|549.24|547.64|548.87|547.27|0
1641213760000|2022-01-03 12:42:40|549|547.4|549|547.4|549|547.4|549|547.4|0
1641213800000|2022-01-03 12:43:20|549.11|547.51|549.11|547.51|549.11|547.51|549|547.4|0
1641213810000|2022-01-03 12:43:30|549|547.4|549|547.4|549|547.4|549|547.4|0
1641213830000|2022-01-03 12:43:50|548.75|547.15|548.26|546.66|548.75|547.15|548.26|546.66|0
1641213850000|2022-01-03 12:44:10|548.13|546.53|548.02|546.42|548.13|546.53|548.02|546.42|0
1641213890000|2022-01-03 12:44:50|547.77|546.17|547.77|546.17|547.77|546.17|547.77|546.17|0
1641213900000|2022-01-03 12:45:00|548.02|546.42|548.02|546.42|548.02|546.42|548.02|546.42|0
1641213910000|2022-01-03 12:45:10|547.53|545.93|547.53|545.93|547.53|545.93|547.53|545.93|0
1641213920000|2022-01-03 12:45:20|547.28|545.68|547.04|545.44|547.28|545.68|547.04|545.44|0
1641213930000|2022-01-03 12:45:30|546.79|545.19|547.04|545.44|547.04|545.44|546.79|545.19|0
1641213940000|2022-01-03 12:45:40|546.79|545.19|546.79|545.19|546.79|545.19|546.79|545.19|0
1641213950000|2022-01-03 12:45:50|547.04|545.44|547.04|545.44|547.04|545.44|547.04|545.44|0
1641213970000|2022-01-03 12:46:10|547.28|545.68|547.28|545.68|547.28|545.68|547.28|545.68|0
1641213980000|2022-01-03 12:46:20|547.04|545.44|547.04|545.44|547.04|545.44|547.04|545.44|0
1641213990000|2022-01-03 12:46:30|546.55|544.95|546.55|544.95|546.55|544.95|546.55|544.95|0
1641214020000|2022-01-03 12:47:00|546.42|544.82|546.55|544.95|546.55|544.95|546.42|544.82|0
1641214030000|2022-01-03 12:47:10|546.3|544.7|546.06|544.46|546.3|544.7|546.06|544.46|0
1641214040000|2022-01-03 12:47:20|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1641214050000|2022-01-03 12:47:30|545.69|544.09|545.57|543.97|545.69|544.09|545.57|543.97|0
1641214080000|2022-01-03 12:48:00|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1641214090000|2022-01-03 12:48:10|546.06|544.46|546.06|544.46|546.06|544.46|546.06|544.46|0
1641214110000|2022-01-03 12:48:30|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641214120000|2022-01-03 12:48:40|547.04|545.44|547.04|545.44|547.04|545.44|547.04|545.44|0
1641214130000|2022-01-03 12:48:50|547.28|545.68|547.28|545.68|547.28|545.68|547.28|545.68|0
1641214140000|2022-01-03 12:49:00|547.53|545.93|547.53|545.93|547.53|545.93|547.53|545.93|0
1641214160000|2022-01-03 12:49:20|547.64|546.04|547.53|545.93|547.64|546.04|547.53|545.93|0
1641214180000|2022-01-03 12:49:40|546.79|545.19|546.79|545.19|546.79|545.19|546.79|545.19|0
1641214190000|2022-01-03 12:49:50|547.04|545.44|547.28|545.68|547.28|545.68|547.04|545.44|0
1641214200000|2022-01-03 12:50:00|547.04|545.44|547.04|545.44|547.04|545.44|547.04|545.44|0
1641214210000|2022-01-03 12:50:10|547.28|545.68|547.28|545.68|547.28|545.68|547.28|545.68|0
1641214220000|2022-01-03 12:50:20|547.04|545.44|547.04|545.44|547.04|545.44|547.04|545.44|0
1641214230000|2022-01-03 12:50:30|547.28|545.68|547.28|545.68|547.28|545.68|547.28|545.68|0
1641214270000|2022-01-03 12:51:10|547.77|546.17|547.77|546.17|547.77|546.17|547.77|546.17|0
1641214280000|2022-01-03 12:51:20|547.4|545.8|547.53|545.93|547.53|545.93|547.4|545.8|0
1641214290000|2022-01-03 12:51:30|547.77|546.17|547.53|545.93|547.77|546.17|547.53|545.93|0
1641214310000|2022-01-03 12:51:50|547.77|546.17|547.53|545.93|547.77|546.17|547.53|545.93|0
1641214320000|2022-01-03 12:52:00|547.52|545.92|547.52|545.92|547.77|546.17|547.52|545.92|0
1641214340000|2022-01-03 12:52:20|547.77|546.17|547.77|546.17|547.77|546.17|547.77|546.17|0
1641214350000|2022-01-03 12:52:30|548.01|546.41|548.01|546.41|548.01|546.41|548.01|546.41|0
1641214360000|2022-01-03 12:52:40|547.77|546.17|547.77|546.17|547.77|546.17|547.77|546.17|0
1641214370000|2022-01-03 12:52:50|548.01|546.41|548.01|546.41|548.01|546.41|548.01|546.41|0
1641214400000|2022-01-03 12:53:20|547.77|546.17|547.77|546.17|547.77|546.17|547.77|546.17|0
1641214420000|2022-01-03 12:53:40|548.01|546.41|547.28|545.68|548.01|546.41|547.28|545.68|0
1641214430000|2022-01-03 12:53:50|547.52|545.92|547.52|545.92|547.52|545.92|547.52|545.92|0
1641214460000|2022-01-03 12:54:20|547.28|545.68|547.28|545.68|547.28|545.68|547.28|545.68|0
1641214470000|2022-01-03 12:54:30|547.52|545.92|547.52|545.92|547.52|545.92|547.52|545.92|0
1641214480000|2022-01-03 12:54:40|547.28|545.68|547.28|545.68|547.4|545.8|547.28|545.68|0
1641214490000|2022-01-03 12:54:50|547.52|545.92|547.28|545.68|547.52|545.92|547.28|545.68|0
1641214530000|2022-01-03 12:55:30|546.79|545.19|546.79|545.19|546.79|545.19|546.79|545.19|0
1641214540000|2022-01-03 12:55:40|547.03|545.43|547.03|545.43|547.03|545.43|547.03|545.43|0
1641214590000|2022-01-03 12:56:30|546.91|545.31|546.79|545.19|546.91|545.31|546.79|545.19|0
1641214610000|2022-01-03 12:56:50|547.03|545.43|546.91|545.31|547.03|545.43|546.91|545.31|0
1641214620000|2022-01-03 12:57:00|547.03|545.43|546.79|545.19|547.03|545.43|546.79|545.19|0
1641214630000|2022-01-03 12:57:10|546.55|544.95|546.79|545.19|546.79|545.19|546.55|544.95|0
1641214640000|2022-01-03 12:57:20|546.54|544.94|547.03|545.43|547.03|545.43|546.54|544.94|0
1641214660000|2022-01-03 12:57:40|546.79|545.19|546.79|545.19|546.79|545.19|546.79|545.19|0
1641214670000|2022-01-03 12:57:50|546.54|544.94|546.54|544.94|546.79|545.19|546.54|544.94|0
1641214680000|2022-01-03 12:58:00|546.79|545.19|546.79|545.19|546.79|545.19|546.66|545.06|0
1641214690000|2022-01-03 12:58:10|546.54|544.94|546.3|544.7|546.54|544.94|546.3|544.7|0
1641214700000|2022-01-03 12:58:20|546.42|544.82|546.54|544.94|546.54|544.94|546.3|544.7|0
1641214720000|2022-01-03 12:58:40|546.3|544.7|546.54|544.94|546.54|544.94|546.3|544.7|0
1641214730000|2022-01-03 12:58:50|546.3|544.7|546.06|544.46|546.3|544.7|546.06|544.46|0
1641214760000|2022-01-03 12:59:20|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1641214790000|2022-01-03 12:59:50|546.06|544.46|546.06|544.46|546.06|544.46|546.06|544.46|0
1641214800000|2022-01-03 13:00:00|546.05|544.45|545.57|543.97|546.05|544.45|545.57|543.97|0
1641214810000|2022-01-03 13:00:10|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641214830000|2022-01-03 13:00:30|545.81|544.21|546.05|544.45|546.05|544.45|545.81|544.21|0
1641214850000|2022-01-03 13:00:50|545.81|544.21|546.05|544.45|546.05|544.45|545.81|544.21|0
1641214870000|2022-01-03 13:01:10|546.3|544.7|546.54|544.94|546.54|544.94|546.3|544.7|0
1641214880000|2022-01-03 13:01:20|546.79|545.19|546.54|544.94|546.79|545.19|546.3|544.7|0
1641214890000|2022-01-03 13:01:30|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641214910000|2022-01-03 13:01:50|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641214920000|2022-01-03 13:02:00|545.81|544.21|546.05|544.45|546.05|544.45|545.81|544.21|0
1641214940000|2022-01-03 13:02:20|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641214950000|2022-01-03 13:02:30|546.42|544.82|546.54|544.94|546.54|544.94|546.42|544.82|0
1641214960000|2022-01-03 13:02:40|546.3|544.7|546.05|544.45|546.3|544.7|546.05|544.45|0
1641214970000|2022-01-03 13:02:50|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641214980000|2022-01-03 13:03:00|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641214990000|2022-01-03 13:03:10|546.3|544.7|546.05|544.45|546.3|544.7|546.05|544.45|0
1641215010000|2022-01-03 13:03:30|546.3|544.7|546.3|544.7|546.54|544.94|546.3|544.7|0
1641215020000|2022-01-03 13:03:40|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1641215030000|2022-01-03 13:03:50|546.3|544.7|546.3|544.7|546.54|544.94|546.3|544.7|0
1641215040000|2022-01-03 13:04:00|546.42|544.82|546.54|544.94|546.54|544.94|546.3|544.7|0
1641215050000|2022-01-03 13:04:10|546.3|544.7|546.54|544.94|546.54|544.94|546.3|544.7|0
1641215070000|2022-01-03 13:04:30|546.79|545.19|546.79|545.19|546.79|545.19|546.79|545.19|0
1641215100000|2022-01-03 13:05:00|546.54|544.94|546.79|545.19|546.79|545.19|546.54|544.94|0
1641215160000|2022-01-03 13:06:00|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1641215170000|2022-01-03 13:06:10|546.3|544.7|546.54|544.94|546.54|544.94|546.3|544.7|0
1641215180000|2022-01-03 13:06:20|546.42|544.82|545.81|544.21|546.42|544.82|545.81|544.21|0
1641215200000|2022-01-03 13:06:40|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641215240000|2022-01-03 13:07:20|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641215250000|2022-01-03 13:07:30|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641215260000|2022-01-03 13:07:40|545.81|544.21|545.81|544.21|545.81|544.21|545.56|543.96|0
1641215270000|2022-01-03 13:07:50|545.56|543.96|545.81|544.21|545.81|544.21|545.56|543.96|0
1641215280000|2022-01-03 13:08:00|545.56|543.96|545.56|543.96|545.56|543.96|545.32|543.72|0
1641215290000|2022-01-03 13:08:10|545.32|543.72|545.32|543.72|545.32|543.72|545.32|543.72|0
1641215300000|2022-01-03 13:08:20|545.56|543.96|545.56|543.96|545.56|543.96|545.56|543.96|0
1641215340000|2022-01-03 13:09:00|545.68|544.08|545.81|544.21|545.81|544.21|545.68|544.08|0
1641215350000|2022-01-03 13:09:10|545.93|544.33|546.05|544.45|546.05|544.45|545.93|544.33|0
1641215360000|2022-01-03 13:09:20|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641215370000|2022-01-03 13:09:30|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1641215380000|2022-01-03 13:09:40|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641215390000|2022-01-03 13:09:50|546.05|544.45|546.3|544.7|546.3|544.7|546.05|544.45|0
1641215400000|2022-01-03 13:10:00|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1641215420000|2022-01-03 13:10:20|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641215440000|2022-01-03 13:10:40|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641215450000|2022-01-03 13:10:50|546.3|544.7|546.05|544.45|546.3|544.7|546.05|544.45|0
1641215460000|2022-01-03 13:11:00|546.3|544.7|546.05|544.45|546.3|544.7|546.05|544.45|0
1641215470000|2022-01-03 13:11:10|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1641215480000|2022-01-03 13:11:20|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641215490000|2022-01-03 13:11:30|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641215510000|2022-01-03 13:11:50|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641215520000|2022-01-03 13:12:00|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641215530000|2022-01-03 13:12:10|546.41|544.81|546.3|544.7|546.41|544.81|546.3|544.7|0
1641215540000|2022-01-03 13:12:20|546.05|544.45|546.05|544.45|546.05|544.45|546.05|544.45|0
1641215550000|2022-01-03 13:12:30|546.3|544.7|546.3|544.7|546.3|544.7|546.3|544.7|0
1641215560000|2022-01-03 13:12:40|546.05|544.45|546.3|544.7|546.3|544.7|546.05|544.45|0
1641215570000|2022-01-03 13:12:50|546.05|544.45|546.3|544.7|546.3|544.7|546.05|544.45|0
1641215600000|2022-01-03 13:13:20|546.54|544.94|546.54|544.94|546.54|544.94|546.54|544.94|0
1641215610000|2022-01-03 13:13:30|546.05|544.45|546.05|544.45|546.05|544.45|545.81|544.21|0
1641215640000|2022-01-03 13:14:00|545.81|544.21|545.81|544.21|545.81|544.21|545.81|544.21|0
1641215650000|2022-01-03 13:14:10|546.05|544.45|546.05|544.45|546.05|544.45|545.81|544.21|0
1641215660000|2022-01-03 13:14:20|545.92|544.32|546.05|544.45|546.05|544.45|545.92|544.32|0
1641215670000|2022-01-03 13:14:30|546.17|544.57|546.05|544.45|546.17|544.57|546.05|544.45|0
1641215690000|2022-01-03 13:14:50|545.81|544.21|546.05|544.45|546.05|544.45|545.81|544.21|0
1641215700000|2022-01-03 13:15:00|546.18|544.58|546.01|544.41|546.18|544.58|546.01|544.41|0
1641215710000|2022-01-03 13:15:10|545.76|544.16|545.52|543.92|545.76|544.16|545.52|543.92|0
1641215720000|2022-01-03 13:15:20|545.03|543.43|544.79|543.19|545.03|543.43|544.79|543.19|0
1641215730000|2022-01-03 13:15:30|545.03|543.43|544.79|543.19|545.03|543.43|544.79|543.19|0
1641215740000|2022-01-03 13:15:40|545.03|543.43|545.27|543.67|545.27|543.67|545.03|543.43|0
1641215750000|2022-01-03 13:15:50|545.52|543.92|546.01|544.41|546.01|544.41|545.52|543.92|0
1641215760000|2022-01-03 13:16:00|545.76|544.16|545.76|544.16|545.76|544.16|545.76|544.16|0
1641215780000|2022-01-03 13:16:20|546.01|544.41|546.01|544.41|546.01|544.41|545.76|544.16|0
1641215800000|2022-01-03 13:16:40|545.76|544.16|545.76|544.16|545.76|544.16|545.76|544.16|0
1641215820000|2022-01-03 13:17:00|546.37|544.77|546.5|544.9|546.5|544.9|546.37|544.77|0
1641215840000|2022-01-03 13:17:20|546.25|544.65|546.25|544.65|546.25|544.65|546.25|544.65|0
1641215850000|2022-01-03 13:17:30|546.01|544.41|546.01|544.41|546.01|544.41|546.01|544.41|0
1641215860000|2022-01-03 13:17:40|546.25|544.65|546.25|544.65|546.25|544.65|546.25|544.65|0
1641215870000|2022-01-03 13:17:50|546.01|544.41|546.01|544.41|546.01|544.41|546.01|544.41|0
1641215880000|2022-01-03 13:18:00|546.25|544.65|546.01|544.41|546.25|544.65|546.01|544.41|0
1641215910000|2022-01-03 13:18:30|545.76|544.16|545.76|544.16|545.76|544.16|545.76|544.16|0
1641215920000|2022-01-03 13:18:40|545.52|543.92|545.52|543.92|545.52|543.92|545.52|543.92|0
1641215940000|2022-01-03 13:19:00|545.27|543.67|545.27|543.67|545.27|543.67|545.27|543.67|0
1641215950000|2022-01-03 13:19:10|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641215960000|2022-01-03 13:19:20|545.03|543.43|545.03|543.43|545.03|543.43|545.03|543.43|0
1641215970000|2022-01-03 13:19:30|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641215980000|2022-01-03 13:19:40|545.03|543.43|545.03|543.43|545.03|543.43|545.03|543.43|0
1641215990000|2022-01-03 13:19:50|545.27|543.67|545.27|543.67|545.27|543.67|545.27|543.67|0
1641216010000|2022-01-03 13:20:10|545.03|543.43|545.03|543.43|545.03|543.43|545.03|543.43|0
1641216050000|2022-01-03 13:20:50|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641216060000|2022-01-03 13:21:00|545.03|543.43|545.03|543.43|545.03|543.43|545.03|543.43|0
1641216070000|2022-01-03 13:21:10|545.27|543.67|545.52|543.92|545.52|543.92|545.27|543.67|0
1641216080000|2022-01-03 13:21:20|545.27|543.67|545.52|543.92|545.52|543.92|545.27|543.67|0
1641216090000|2022-01-03 13:21:30|545.39|543.79|545.27|543.67|545.39|543.79|545.27|543.67|0
1641216110000|2022-01-03 13:21:50|545.03|543.43|545.03|543.43|545.03|543.43|545.03|543.43|0
1641216150000|2022-01-03 13:22:30|545.27|543.67|545.27|543.67|545.27|543.67|545.27|543.67|0
1641216180000|2022-01-03 13:23:00|545.03|543.43|545.03|543.43|545.03|543.43|545.03|543.43|0
1641216190000|2022-01-03 13:23:10|544.78|543.18|545.03|543.43|545.03|543.43|544.78|543.18|0
1641216200000|2022-01-03 13:23:20|545.27|543.67|545.27|543.67|545.27|543.67|545.27|543.67|0
1641216210000|2022-01-03 13:23:30|545.39|543.79|545.27|543.67|545.52|543.92|545.27|543.67|0
1641216230000|2022-01-03 13:23:50|545.52|543.92|545.52|543.92|545.52|543.92|545.52|543.92|0
1641216250000|2022-01-03 13:24:10|545.27|543.67|545.03|543.43|545.27|543.67|545.03|543.43|0
1641216260000|2022-01-03 13:24:20|545.52|543.92|545.52|543.92|545.52|543.92|545.52|543.92|0
1641216270000|2022-01-03 13:24:30|545.27|543.67|545.76|544.16|545.76|544.16|545.27|543.67|0
1641216300000|2022-01-03 13:25:00|546.01|544.41|546.01|544.41|546.01|544.41|546.01|544.41|0
1641216310000|2022-01-03 13:25:10|546.25|544.65|546.01|544.41|546.25|544.65|546.01|544.41|0
1641216330000|2022-01-03 13:25:30|545.76|544.16|545.52|543.92|546.01|544.41|545.52|543.92|0
1641216340000|2022-01-03 13:25:40|545.27|543.67|545.27|543.67|545.52|543.92|545.27|543.67|0
1641216360000|2022-01-03 13:26:00|545.03|543.43|545.03|543.43|545.03|543.43|545.03|543.43|0
1641216370000|2022-01-03 13:26:10|545.27|543.67|545.27|543.67|545.27|543.67|545.03|543.43|0
1641216390000|2022-01-03 13:26:30|545.52|543.92|545.52|543.92|545.52|543.92|545.27|543.67|0
1641216410000|2022-01-03 13:26:50|545.27|543.67|545.52|543.92|545.52|543.92|545.27|543.67|0
1641216430000|2022-01-03 13:27:10|545.63|544.03|545.52|543.92|545.76|544.16|545.52|543.92|0
1641216450000|2022-01-03 13:27:30|545.76|544.16|545.76|544.16|545.76|544.16|545.76|544.16|0
1641216470000|2022-01-03 13:27:50|545.52|543.92|545.76|544.16|545.76|544.16|545.52|543.92|0
1641216480000|2022-01-03 13:28:00|545.52|543.92|545.76|544.16|545.76|544.16|545.52|543.92|0
1641216490000|2022-01-03 13:28:10|545.52|543.92|545.76|544.16|545.76|544.16|545.52|543.92|0
1641216500000|2022-01-03 13:28:20|545.52|543.92|545.52|543.92|545.52|543.92|545.52|543.92|0
1641216510000|2022-01-03 13:28:30|545.27|543.67|545.27|543.67|545.27|543.67|545.27|543.67|0
1641216520000|2022-01-03 13:28:40|545.03|543.43|545.52|543.92|545.52|543.92|545.03|543.43|0
1641216530000|2022-01-03 13:28:50|545.76|544.16|545.76|544.16|545.76|544.16|545.52|543.92|0
1641216540000|2022-01-03 13:29:00|545.52|543.92|545.76|544.16|545.76|544.16|545.52|543.92|0
1641216560000|2022-01-03 13:29:20|546|544.4|546.25|544.65|546.25|544.65|546|544.4|0
1641216570000|2022-01-03 13:29:30|546.12|544.52|546.25|544.65|546.25|544.65|546.12|544.52|0
1641216580000|2022-01-03 13:29:40|546.12|544.52|546.25|544.65|546.25|544.65|546.12|544.52|0
1641216590000|2022-01-03 13:29:50|546.49|544.89|546.25|544.65|546.49|544.89|546.25|544.65|0
1641216600000|2022-01-03 13:30:00|546|544.4|546|544.4|546|544.4|545.76|544.16|0
1641216610000|2022-01-03 13:30:10|545.76|544.16|546|544.4|546|544.4|545.76|544.16|0
1641216620000|2022-01-03 13:30:20|545.76|544.16|545.76|544.16|545.76|544.16|545.76|544.16|0
1641216630000|2022-01-03 13:30:30|545.88|544.28|546|544.4|546|544.4|545.88|544.28|0
1641216640000|2022-01-03 13:30:40|546.25|544.65|546.25|544.65|546.25|544.65|546.12|544.52|0
1641216650000|2022-01-03 13:30:50|546|544.4|546|544.4|546|544.4|546|544.4|0
1641216660000|2022-01-03 13:31:00|546.25|544.65|546|544.4|546.25|544.65|546|544.4|0
1641216680000|2022-01-03 13:31:20|546.25|544.65|546.49|544.89|546.49|544.89|546.25|544.65|0
1641216690000|2022-01-03 13:31:30|546.25|544.65|546.25|544.65|546.25|544.65|546.25|544.65|0
1641216700000|2022-01-03 13:31:40|546.37|544.77|546.49|544.89|546.49|544.89|546.37|544.77|0
1641216710000|2022-01-03 13:31:50|546.74|545.14|546.49|544.89|546.74|545.14|546.49|544.89|0
1641216720000|2022-01-03 13:32:00|546.25|544.65|546|544.4|546.25|544.65|546|544.4|0
1641216740000|2022-01-03 13:32:20|546.25|544.65|546.25|544.65|546.37|544.77|546.25|544.65|0
1641216750000|2022-01-03 13:32:30|546|544.4|546|544.4|546|544.4|545.76|544.16|0
1641216760000|2022-01-03 13:32:40|545.76|544.16|546|544.4|546|544.4|545.76|544.16|0
1641216770000|2022-01-03 13:32:50|545.76|544.16|545.76|544.16|545.76|544.16|545.76|544.16|0
1641216780000|2022-01-03 13:33:00|545.27|543.67|545.03|543.43|545.27|543.67|544.78|543.18|0
1641216790000|2022-01-03 13:33:10|544.78|543.18|545.03|543.43|545.03|543.43|544.78|543.18|0
1641216800000|2022-01-03 13:33:20|545.27|543.67|545.03|543.43|545.27|543.67|545.03|543.43|0
1641216810000|2022-01-03 13:33:30|545.14|543.54|545.03|543.43|545.14|543.54|545.03|543.43|0
1641216830000|2022-01-03 13:33:50|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641216850000|2022-01-03 13:34:10|544.65|543.05|544.54|542.94|544.65|543.05|544.54|542.94|0
1641216860000|2022-01-03 13:34:20|544.29|542.69|543.8|542.2|544.29|542.69|543.8|542.2|0
1641216870000|2022-01-03 13:34:30|544.05|542.45|544.05|542.45|544.05|542.45|544.05|542.45|0
1641216880000|2022-01-03 13:34:40|543.92|542.32|544.29|542.69|544.29|542.69|543.92|542.32|0
1641216900000|2022-01-03 13:35:00|544.16|542.56|544.29|542.69|544.29|542.69|544.16|542.56|0
1641216910000|2022-01-03 13:35:10|544.54|542.94|544.54|542.94|544.54|542.94|544.54|542.94|0
1641216920000|2022-01-03 13:35:20|544.78|543.18|545.02|543.42|545.02|543.42|544.78|543.18|0
1641216940000|2022-01-03 13:35:40|545.27|543.67|545.02|543.42|545.27|543.67|545.02|543.42|0
1641216960000|2022-01-03 13:36:00|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641216990000|2022-01-03 13:36:30|545.02|543.42|545.02|543.42|545.02|543.42|545.02|543.42|0
1641217020000|2022-01-03 13:37:00|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217030000|2022-01-03 13:37:10|545.02|543.42|544.53|542.93|545.02|543.42|544.53|542.93|0
1641217040000|2022-01-03 13:37:20|544.29|542.69|544.53|542.93|544.53|542.93|544.29|542.69|0
1641217050000|2022-01-03 13:37:30|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217060000|2022-01-03 13:37:40|544.29|542.69|544.29|542.69|544.29|542.69|544.29|542.69|0
1641217070000|2022-01-03 13:37:50|544.05|542.45|544.29|542.69|544.29|542.69|544.05|542.45|0
1641217080000|2022-01-03 13:38:00|544.53|542.93|544.53|542.93|544.53|542.93|544.53|542.93|0
1641217090000|2022-01-03 13:38:10|544.78|543.18|544.53|542.93|544.78|543.18|544.53|542.93|0
1641217100000|2022-01-03 13:38:20|544.78|543.18|545.02|543.42|545.02|543.42|544.78|543.18|0
1641217110000|2022-01-03 13:38:30|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217120000|2022-01-03 13:38:40|544.9|543.3|545.02|543.42|545.02|543.42|544.78|543.18|0
1641217130000|2022-01-03 13:38:50|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217140000|2022-01-03 13:39:00|545.02|543.42|544.78|543.18|545.02|543.42|544.78|543.18|0
1641217160000|2022-01-03 13:39:20|544.53|542.93|544.53|542.93|544.53|542.93|544.53|542.93|0
1641217170000|2022-01-03 13:39:30|544.78|543.18|544.78|543.18|544.78|543.18|544.65|543.05|0
1641217180000|2022-01-03 13:39:40|544.53|542.93|544.53|542.93|544.53|542.93|544.53|542.93|0
1641217190000|2022-01-03 13:39:50|544.29|542.69|544.29|542.69|544.29|542.69|544.29|542.69|0
1641217200000|2022-01-03 13:40:00|544.04|542.44|544.29|542.69|544.53|542.93|544.04|542.44|0
1641217220000|2022-01-03 13:40:20|544.16|542.56|544.04|542.44|544.29|542.69|544.04|542.44|0
1641217230000|2022-01-03 13:40:30|544.29|542.69|544.04|542.44|544.29|542.69|544.04|542.44|0
1641217240000|2022-01-03 13:40:40|543.56|541.96|543.8|542.2|543.8|542.2|543.56|541.96|0
1641217250000|2022-01-03 13:40:50|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1641217260000|2022-01-03 13:41:00|544.29|542.69|544.29|542.69|544.29|542.69|544.29|542.69|0
1641217270000|2022-01-03 13:41:10|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1641217300000|2022-01-03 13:41:40|544.29|542.69|544.04|542.44|544.29|542.69|544.04|542.44|0
1641217310000|2022-01-03 13:41:50|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1641217330000|2022-01-03 13:42:10|543.56|541.96|543.8|542.2|543.8|542.2|543.56|541.96|0
1641217350000|2022-01-03 13:42:30|543.56|541.96|543.31|541.71|543.56|541.96|543.31|541.71|0
1641217360000|2022-01-03 13:42:40|543.07|541.47|543.07|541.47|543.07|541.47|542.82|541.22|0
1641217370000|2022-01-03 13:42:50|543.31|541.71|543.31|541.71|543.55|541.95|543.31|541.71|0
1641217400000|2022-01-03 13:43:20|543.55|541.95|543.55|541.95|543.8|542.2|543.55|541.95|0
1641217430000|2022-01-03 13:43:50|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1641217440000|2022-01-03 13:44:00|543.92|542.32|543.8|542.2|543.92|542.32|543.8|542.2|0
1641217480000|2022-01-03 13:44:40|543.55|541.95|543.55|541.95|543.55|541.95|543.55|541.95|0
1641217500000|2022-01-03 13:45:00|543.31|541.71|543.55|541.95|543.55|541.95|543.31|541.71|0
1641217510000|2022-01-03 13:45:10|543.31|541.71|543.55|541.95|543.55|541.95|543.31|541.71|0
1641217530000|2022-01-03 13:45:30|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1641217540000|2022-01-03 13:45:40|544.04|542.44|543.8|542.2|544.04|542.44|543.8|542.2|0
1641217550000|2022-01-03 13:45:50|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1641217580000|2022-01-03 13:46:20|544.29|542.69|544.29|542.69|544.29|542.69|544.29|542.69|0
1641217600000|2022-01-03 13:46:40|544.53|542.93|544.53|542.93|544.53|542.93|544.53|542.93|0
1641217630000|2022-01-03 13:47:10|544.78|543.18|544.78|543.18|545.02|543.42|544.78|543.18|0
1641217640000|2022-01-03 13:47:20|544.53|542.93|544.29|542.69|544.53|542.93|544.29|542.69|0
1641217650000|2022-01-03 13:47:30|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1641217660000|2022-01-03 13:47:40|543.8|542.2|543.8|542.2|543.8|542.2|543.8|542.2|0
1641217680000|2022-01-03 13:48:00|543.55|541.95|543.8|542.2|543.8|542.2|543.55|541.95|0
1641217690000|2022-01-03 13:48:10|543.55|541.95|544.04|542.44|544.04|542.44|543.55|541.95|0
1641217700000|2022-01-03 13:48:20|543.8|542.2|544.04|542.44|544.04|542.44|543.8|542.2|0
1641217720000|2022-01-03 13:48:40|544.29|542.69|544.29|542.69|544.29|542.69|544.29|542.69|0
1641217750000|2022-01-03 13:49:10|544.53|542.93|544.53|542.93|544.53|542.93|544.53|542.93|0
1641217760000|2022-01-03 13:49:20|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217790000|2022-01-03 13:49:50|545.02|543.42|545.02|543.42|545.02|543.42|545.02|543.42|0
1641217800000|2022-01-03 13:50:00|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217810000|2022-01-03 13:50:10|545.02|543.42|545.02|543.42|545.02|543.42|545.02|543.42|0
1641217820000|2022-01-03 13:50:20|544.53|542.93|544.29|542.69|544.53|542.93|544.29|542.69|0
1641217830000|2022-01-03 13:50:30|544.53|542.93|544.53|542.93|544.53|542.93|544.53|542.93|0
1641217840000|2022-01-03 13:50:40|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217860000|2022-01-03 13:51:00|544.53|542.93|544.78|543.18|544.78|543.18|544.53|542.93|0
1641217870000|2022-01-03 13:51:10|544.53|542.93|544.78|543.18|544.78|543.18|544.53|542.93|0
1641217890000|2022-01-03 13:51:30|545.26|543.66|545.02|543.42|545.26|543.66|545.02|543.42|0
1641217900000|2022-01-03 13:51:40|545.26|543.66|545.26|543.66|545.26|543.66|545.26|543.66|0
1641217930000|2022-01-03 13:52:10|545.02|543.42|545.02|543.42|545.02|543.42|545.02|543.42|0
1641217940000|2022-01-03 13:52:20|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641217950000|2022-01-03 13:52:30|545.02|543.42|544.78|543.18|545.02|543.42|544.78|543.18|0
1641217970000|2022-01-03 13:52:50|544.77|543.17|545.02|543.42|545.02|543.42|544.77|543.17|0
1641217980000|2022-01-03 13:53:00|544.77|543.17|545.26|543.66|545.26|543.66|544.77|543.17|0
1641217990000|2022-01-03 13:53:10|545.14|543.54|545.02|543.42|545.14|543.54|545.02|543.42|0
1641218030000|2022-01-03 13:53:50|544.77|543.17|544.77|543.17|544.77|543.17|544.77|543.17|0
1641218050000|2022-01-03 13:54:10|544.04|542.44|543.8|542.2|544.04|542.44|543.8|542.2|0
1641218060000|2022-01-03 13:54:20|544.04|542.44|543.8|542.2|544.04|542.44|543.8|542.2|0
1641218070000|2022-01-03 13:54:30|544.04|542.44|544.04|542.44|544.29|542.69|544.04|542.44|0
1641218080000|2022-01-03 13:54:40|543.8|542.2|544.29|542.69|544.29|542.69|543.8|542.2|0
1641218090000|2022-01-03 13:54:50|544.04|542.44|544.29|542.69|544.29|542.69|544.04|542.44|0
1641218100000|2022-01-03 13:55:00|544.4|542.8|544.53|542.93|544.53|542.93|544.4|542.8|0
1641218120000|2022-01-03 13:55:20|544.4|542.8|544.4|542.8|544.4|542.8|544.4|542.8|0
1641218130000|2022-01-03 13:55:30|544.29|542.69|544.53|542.93|544.53|542.93|544.28|542.68|0
1641218150000|2022-01-03 13:55:50|544.28|542.68|544.28|542.68|544.28|542.68|544.28|542.68|0
1641218170000|2022-01-03 13:56:10|544.04|542.44|544.04|542.44|544.04|542.44|544.04|542.44|0
1641218180000|2022-01-03 13:56:20|543.8|542.2|543.55|541.95|543.8|542.2|543.55|541.95|0
1641218190000|2022-01-03 13:56:30|543.31|541.71|543.31|541.71|543.31|541.71|543.31|541.71|0
1641218210000|2022-01-03 13:56:50|543.06|541.46|543.06|541.46|543.06|541.46|542.82|541.22|0
1641218230000|2022-01-03 13:57:10|542.08|540.48|542.08|540.48|542.08|540.48|542.08|540.48|0
1641218240000|2022-01-03 13:57:20|541.84|540.24|542.08|540.48|542.08|540.48|541.84|540.24|0
1641218250000|2022-01-03 13:57:30|541.84|540.24|541.59|539.99|542.08|540.48|541.59|539.99|0
1641218260000|2022-01-03 13:57:40|541.84|540.24|541.84|540.24|541.84|540.24|541.84|540.24|0
1641218270000|2022-01-03 13:57:50|541.59|539.99|542.08|540.48|542.08|540.48|541.59|539.99|0
1641218280000|2022-01-03 13:58:00|541.84|540.24|541.59|539.99|541.84|540.24|541.59|539.99|0
1641218290000|2022-01-03 13:58:10|541.84|540.24|541.59|539.99|541.84|540.24|541.59|539.99|0
1641218300000|2022-01-03 13:58:20|541.84|540.24|541.59|539.99|541.84|540.24|541.59|539.99|0
1641218310000|2022-01-03 13:58:30|541.35|539.75|541.11|539.51|541.35|539.75|541.11|539.51|0
1641218320000|2022-01-03 13:58:40|540.86|539.26|540.62|539.02|540.86|539.26|540.62|539.02|0
1641218330000|2022-01-03 13:58:50|540.37|538.77|539.15|537.55|540.37|538.77|539.15|537.55|0
1641218340000|2022-01-03 13:59:00|539.39|537.79|539.88|538.28|540.13|538.53|539.39|537.79|0
1641218350000|2022-01-03 13:59:10|539.64|538.04|539.39|537.79|539.88|538.28|539.39|537.79|0
1641218360000|2022-01-03 13:59:20|539.64|538.04|539.64|538.04|539.64|538.04|539.64|538.04|0
1641218370000|2022-01-03 13:59:30|539.88|538.28|538.66|537.06|539.88|538.28|538.66|537.06|0
1641218380000|2022-01-03 13:59:40|538.17|536.57|537.93|536.33|538.17|536.57|537.93|536.33|0
1641218390000|2022-01-03 13:59:50|537.44|535.84|536.95|535.35|537.44|535.84|536.95|535.35|0
1641218400000|2022-01-03 14:00:00|537.44|535.84|536.22|534.62|537.44|535.84|536.22|534.62|0
1641218410000|2022-01-03 14:00:10|535.73|534.13|536.46|534.86|536.46|534.86|535.49|533.89|0
1641218420000|2022-01-03 14:00:20|536.71|535.11|535.97|534.37|536.95|535.35|535.97|534.37|0
1641218430000|2022-01-03 14:00:30|536.46|534.86|536.71|535.11|536.95|535.35|536.46|534.86|0
1641218450000|2022-01-03 14:00:50|536.95|535.35|537.19|535.59|537.19|535.59|536.95|535.35|0
1641218460000|2022-01-03 14:01:00|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1641218470000|2022-01-03 14:01:10|537.19|535.59|537.93|536.33|537.93|536.33|537.19|535.59|0
1641218480000|2022-01-03 14:01:20|538.17|536.57|538.17|536.57|538.17|536.57|538.04|536.44|0
1641218490000|2022-01-03 14:01:30|537.93|536.33|537.93|536.33|538.17|536.57|537.93|536.33|0
1641218500000|2022-01-03 14:01:40|537.68|536.08|536.46|534.86|537.68|536.08|536.46|534.86|0
1641218510000|2022-01-03 14:01:50|535.97|534.37|535.48|533.88|535.97|534.37|535.48|533.88|0
1641218520000|2022-01-03 14:02:00|535.73|534.13|536.46|534.86|536.46|534.86|535.73|534.13|0
1641218530000|2022-01-03 14:02:10|536.71|535.11|535.97|534.37|536.71|535.11|535.97|534.37|0
1641218540000|2022-01-03 14:02:20|536.22|534.62|536.46|534.86|536.71|535.11|536.22|534.62|0
1641218550000|2022-01-03 14:02:30|536.22|534.62|536.46|534.86|536.46|534.86|536.22|534.62|0
1641218560000|2022-01-03 14:02:40|536.71|535.11|536.95|535.35|536.95|535.35|536.46|534.86|0
1641218570000|2022-01-03 14:02:50|536.71|535.11|536.71|535.11|536.95|535.35|536.71|535.11|0
1641218580000|2022-01-03 14:03:00|536.46|534.86|537.19|535.59|537.19|535.59|536.46|534.86|0
1641218590000|2022-01-03 14:03:10|536.71|535.11|537.19|535.59|537.19|535.59|536.71|535.11|0
1641218600000|2022-01-03 14:03:20|536.95|535.35|536.95|535.35|537.19|535.59|536.95|535.35|0
1641218610000|2022-01-03 14:03:30|536.58|534.98|536.71|535.11|536.71|535.11|536.22|534.62|0
1641218620000|2022-01-03 14:03:40|536.95|535.35|535.97|534.37|536.95|535.35|535.73|534.13|0
1641218630000|2022-01-03 14:03:50|535.73|534.13|535|533.4|535.73|534.13|535|533.4|0
1641218640000|2022-01-03 14:04:00|535.48|533.88|535.24|533.64|535.48|533.88|535|533.4|0
1641218650000|2022-01-03 14:04:10|535|533.4|535|533.4|535|533.4|534.75|533.15|0
1641218660000|2022-01-03 14:04:20|535.24|533.64|535.73|534.13|535.73|534.13|535.24|533.64|0
1641218680000|2022-01-03 14:04:40|535.97|534.37|536.22|534.62|536.22|534.62|535.97|534.37|0
1641218690000|2022-01-03 14:04:50|536.46|534.86|536.46|534.86|536.7|535.1|536.46|534.86|0
1641218700000|2022-01-03 14:05:00|536.7|535.1|537.19|535.59|537.19|535.59|536.7|535.1|0
1641218710000|2022-01-03 14:05:10|537.44|535.84|537.19|535.59|537.44|535.84|537.19|535.59|0
1641218720000|2022-01-03 14:05:20|536.7|535.1|536.7|535.1|536.95|535.35|536.7|535.1|0
1641218730000|2022-01-03 14:05:30|536.95|535.35|536.82|535.22|536.95|535.35|536.82|535.22|0
1641218740000|2022-01-03 14:05:40|536.7|535.1|536.46|534.86|536.7|535.1|536.46|534.86|0
1641218750000|2022-01-03 14:05:50|535.24|533.64|535|533.4|535.24|533.64|535|533.4|0
1641218760000|2022-01-03 14:06:00|534.75|533.15|534.51|532.91|534.75|533.15|534.26|532.66|0
1641218770000|2022-01-03 14:06:10|534.75|533.15|535.48|533.88|535.48|533.88|534.75|533.15|0
1641218780000|2022-01-03 14:06:20|535.36|533.76|535.48|533.88|535.48|533.88|535.36|533.76|0
1641218800000|2022-01-03 14:06:40|535.73|534.13|535.73|534.13|535.73|534.13|535.73|534.13|0
1641218810000|2022-01-03 14:06:50|535.48|533.88|535.73|534.13|535.73|534.13|535.48|533.88|0
1641218820000|2022-01-03 14:07:00|535.48|533.88|535.24|533.64|535.73|534.13|535.24|533.64|0
1641218830000|2022-01-03 14:07:10|534.75|533.15|534.51|532.91|534.75|533.15|534.51|532.91|0
1641218840000|2022-01-03 14:07:20|534.75|533.15|534.75|533.15|534.99|533.39|534.75|533.15|0
1641218850000|2022-01-03 14:07:30|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1641218860000|2022-01-03 14:07:40|535.24|533.64|534.99|533.39|535.24|533.64|534.99|533.39|0
1641218870000|2022-01-03 14:07:50|535.24|533.64|535.48|533.88|535.48|533.88|535.24|533.64|0
1641218880000|2022-01-03 14:08:00|535.73|534.13|535.73|534.13|535.73|534.13|535.48|533.88|0
1641218890000|2022-01-03 14:08:10|535.48|533.88|535.73|534.13|535.73|534.13|535.48|533.88|0
1641218900000|2022-01-03 14:08:20|535.6|534|535.6|534|535.6|534|535.6|534|0
1641218910000|2022-01-03 14:08:30|535.48|533.88|535.48|533.88|535.48|533.88|535.48|533.88|0
1641218920000|2022-01-03 14:08:40|535.73|534.13|535.48|533.88|535.73|534.13|535.48|533.88|0
1641218930000|2022-01-03 14:08:50|535.73|534.13|535.73|534.13|535.73|534.13|535.48|533.88|0
1641218940000|2022-01-03 14:09:00|535.48|533.88|535.48|533.88|535.48|533.88|535.48|533.88|0
1641218950000|2022-01-03 14:09:10|535.73|534.13|536.7|535.1|536.7|535.1|535.73|534.13|0
1641218960000|2022-01-03 14:09:20|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1641218970000|2022-01-03 14:09:30|537.44|535.84|537.44|535.84|537.44|535.84|537.44|535.84|0
1641218980000|2022-01-03 14:09:40|537.68|536.08|536.95|535.35|537.68|536.08|536.7|535.1|0
1641218990000|2022-01-03 14:09:50|537.19|535.59|537.68|536.08|537.68|536.08|537.19|535.59|0
1641219000000|2022-01-03 14:10:00|537.92|536.32|538.17|536.57|538.17|536.57|537.92|536.32|0
1641219010000|2022-01-03 14:10:10|537.92|536.32|538.17|536.57|538.17|536.57|537.92|536.32|0
1641219020000|2022-01-03 14:10:20|537.92|536.32|538.17|536.57|538.17|536.57|537.92|536.32|0
1641219030000|2022-01-03 14:10:30|537.92|536.32|537.92|536.32|538.17|536.57|537.92|536.32|0
1641219040000|2022-01-03 14:10:40|538.17|536.57|537.92|536.32|538.17|536.57|537.92|536.32|0
1641219050000|2022-01-03 14:10:50|538.17|536.57|537.68|536.08|538.17|536.57|537.68|536.08|0
1641219060000|2022-01-03 14:11:00|537.92|536.32|538.17|536.57|538.17|536.57|537.92|536.32|0
1641219070000|2022-01-03 14:11:10|537.8|536.2|538.17|536.57|538.17|536.57|537.8|536.2|0
1641219080000|2022-01-03 14:11:20|538.41|536.81|538.41|536.81|538.41|536.81|538.41|536.81|0
1641219090000|2022-01-03 14:11:30|538.17|536.57|538.41|536.81|538.41|536.81|538.17|536.57|0
1641219100000|2022-01-03 14:11:40|538.17|536.57|537.92|536.32|538.17|536.57|537.92|536.32|0
1641219110000|2022-01-03 14:11:50|537.68|536.08|537.68|536.08|537.68|536.08|537.68|536.08|0
1641219120000|2022-01-03 14:12:00|537.44|535.84|537.19|535.59|537.44|535.84|537.19|535.59|0
1641219130000|2022-01-03 14:12:10|537.31|535.71|537.19|535.59|537.44|535.84|537.19|535.59|0
1641219140000|2022-01-03 14:12:20|536.95|535.35|536.95|535.35|536.95|535.35|536.95|535.35|0
1641219150000|2022-01-03 14:12:30|537.19|535.59|536.7|535.1|537.19|535.59|536.7|535.1|0
1641219160000|2022-01-03 14:12:40|536.46|534.86|536.7|535.1|536.7|535.1|536.46|534.86|0
1641219170000|2022-01-03 14:12:50|536.46|534.86|536.46|534.86|536.46|534.86|536.46|534.86|0
1641219180000|2022-01-03 14:13:00|536.7|535.1|537.19|535.59|537.19|535.59|536.7|535.1|0
1641219190000|2022-01-03 14:13:10|537.44|535.84|537.44|535.84|537.44|535.84|537.19|535.59|0
1641219200000|2022-01-03 14:13:20|537.19|535.59|537.19|535.59|537.19|535.59|537.19|535.59|0
1641219210000|2022-01-03 14:13:30|536.95|535.35|537.68|536.08|537.68|536.08|536.95|535.35|0
1641219220000|2022-01-03 14:13:40|537.44|535.84|537.68|536.08|537.68|536.08|537.44|535.84|0
1641219230000|2022-01-03 14:13:50|537.44|535.84|537.68|536.08|537.68|536.08|537.44|535.84|0
1641219240000|2022-01-03 14:14:00|537.92|536.32|537.92|536.32|537.92|536.32|537.92|536.32|0
1641219250000|2022-01-03 14:14:10|537.68|536.08|537.68|536.08|537.68|536.08|537.43|535.83|0
1641219260000|2022-01-03 14:14:20|537.55|535.95|538.17|536.57|538.17|536.57|537.55|535.95|0
1641219270000|2022-01-03 14:14:30|537.68|536.08|537.92|536.32|537.92|536.32|537.68|536.08|0
1641219280000|2022-01-03 14:14:40|537.68|536.08|538.41|536.81|538.41|536.81|537.68|536.08|0
1641219290000|2022-01-03 14:14:50|538.9|537.3|538.9|537.3|538.9|537.3|538.66|537.06|0
1641219300000|2022-01-03 14:15:00|538.66|537.06|538.41|536.81|538.66|537.06|538.28|536.68|0
1641219310000|2022-01-03 14:15:10|538.66|537.06|538.41|536.81|538.66|537.06|538.41|536.81|0
1641219330000|2022-01-03 14:15:30|538.17|536.57|538.17|536.57|538.17|536.57|538.17|536.57|0
1641219340000|2022-01-03 14:15:40|537.92|536.32|538.04|536.44|538.04|536.44|537.92|536.32|0
1641219350000|2022-01-03 14:15:50|538.17|536.57|537.68|536.08|538.17|536.57|537.68|536.08|0
1641219360000|2022-01-03 14:16:00|537.43|535.83|537.19|535.59|537.43|535.83|536.95|535.35|0
1641219370000|2022-01-03 14:16:10|536.95|535.35|537.19|535.59|537.19|535.59|536.95|535.35|0
1641219380000|2022-01-03 14:16:20|537.43|535.83|537.43|535.83|537.43|535.83|537.43|535.83|0
1641219390000|2022-01-03 14:16:30|537.55|535.95|537.92|536.32|537.92|536.32|537.55|535.95|0
1641219400000|2022-01-03 14:16:40|538.41|536.81|538.66|537.06|538.66|537.06|538.41|536.81|0
1641219410000|2022-01-03 14:16:50|538.41|536.81|538.41|536.81|538.66|537.06|538.41|536.81|0
1641219420000|2022-01-03 14:17:00|538.66|537.06|538.41|536.81|538.66|537.06|538.41|536.81|0
1641219430000|2022-01-03 14:17:10|538.66|537.06|539.14|537.54|539.14|537.54|538.66|537.06|0
1641219440000|2022-01-03 14:17:20|539.39|537.79|539.14|537.54|539.39|537.79|539.14|537.54|0
1641219450000|2022-01-03 14:17:30|539.39|537.79|539.63|538.03|539.63|538.03|539.39|537.79|0
1641219460000|2022-01-03 14:17:40|539.88|538.28|539.63|538.03|539.88|538.28|539.63|538.03|0
1641219470000|2022-01-03 14:17:50|539.39|537.79|539.39|537.79|539.39|537.79|539.39|537.79|0
1641219480000|2022-01-03 14:18:00|539.63|538.03|539.39|537.79|539.63|538.03|539.39|537.79|0
1641219490000|2022-01-03 14:18:10|539.63|538.03|539.39|537.79|539.63|538.03|539.39|537.79|0
1641219500000|2022-01-03 14:18:20|539.63|538.03|539.39|537.79|539.63|538.03|539.39|537.79|0
1641219510000|2022-01-03 14:18:30|539.63|538.03|539.88|538.28|539.88|538.28|539.63|538.03|0
1641219530000|2022-01-03 14:18:50|540.12|538.52|540.12|538.52|540.12|538.52|540.12|538.52|0
1641219540000|2022-01-03 14:19:00|539.88|538.28|539.88|538.28|540.12|538.52|539.88|538.28|0
1641219550000|2022-01-03 14:19:10|540.12|538.52|539.99|538.39|540.12|538.52|539.99|538.39|0
1641219560000|2022-01-03 14:19:20|539.88|538.28|539.88|538.28|539.88|538.28|539.88|538.28|0
1641219570000|2022-01-03 14:19:30|539.63|538.03|539.88|538.28|539.88|538.28|539.63|538.03|0
1641219580000|2022-01-03 14:19:40|539.63|538.03|539.63|538.03|539.63|538.03|539.63|538.03|0
1641219600000|2022-01-03 14:20:00|539.51|537.91|539.39|537.79|539.51|537.91|539.39|537.79|0
1641219610000|2022-01-03 14:20:10|539.14|537.54|538.9|537.3|539.14|537.54|538.9|537.3|0
1641219620000|2022-01-03 14:20:20|538.77|537.17|538.9|537.3|538.9|537.3|538.65|537.05|0
1641219630000|2022-01-03 14:20:30|538.65|537.05|538.9|537.3|538.9|537.3|538.65|537.05|0
1641219650000|2022-01-03 14:20:50|539.14|537.54|539.02|537.42|539.14|537.54|539.02|537.42|0
1641219660000|2022-01-03 14:21:00|538.9|537.3|538.9|537.3|538.9|537.3|538.65|537.05|0
1641219670000|2022-01-03 14:21:10|538.65|537.05|538.9|537.3|538.9|537.3|538.65|537.05|0
1641219680000|2022-01-03 14:21:20|539.39|537.79|539.39|537.79|539.39|537.79|539.39|537.79|0
1641219690000|2022-01-03 14:21:30|539.14|537.54|539.14|537.54|539.14|537.54|539.14|537.54|0
1641219710000|2022-01-03 14:21:50|538.9|537.3|538.41|536.81|538.9|537.3|538.41|536.81|0
1641219720000|2022-01-03 14:22:00|538.65|537.05|538.41|536.81|538.65|537.05|538.28|536.68|0
1641219730000|2022-01-03 14:22:10|538.17|536.57|537.92|536.32|538.17|536.57|537.92|536.32|0
1641219740000|2022-01-03 14:22:20|538.17|536.57|537.92|536.32|538.17|536.57|537.92|536.32|0
1641219750000|2022-01-03 14:22:30|538.17|536.57|537.92|536.32|538.17|536.57|537.92|536.32|0
1641219760000|2022-01-03 14:22:40|538.17|536.57|537.92|536.32|538.17|536.57|537.92|536.32|0
1641219770000|2022-01-03 14:22:50|538.17|536.57|538.04|536.44|538.17|536.57|538.04|536.44|0
1641219780000|2022-01-03 14:23:00|537.68|536.08|537.68|536.08|537.92|536.32|537.68|536.08|0
1641219790000|2022-01-03 14:23:10|537.92|536.32|537.92|536.32|538.04|536.44|537.92|536.32|0
1641219800000|2022-01-03 14:23:20|538.17|536.57|538.65|537.05|538.65|537.05|538.17|536.57|0
1641219810000|2022-01-03 14:23:30|538.41|536.81|538.17|536.57|538.41|536.81|538.17|536.57|0
1641219820000|2022-01-03 14:23:40|537.92|536.32|537.92|536.32|537.92|536.32|537.68|536.08|0
1641219830000|2022-01-03 14:23:50|537.79|536.19|537.92|536.32|537.92|536.32|537.79|536.19|0
1641219840000|2022-01-03 14:24:00|537.68|536.08|538.16|536.56|538.16|536.56|537.68|536.08|0
1641219850000|2022-01-03 14:24:10|537.92|536.32|538.41|536.81|538.41|536.81|537.92|536.32|0
1641219860000|2022-01-03 14:24:20|538.16|536.56|537.92|536.32|538.16|536.56|537.68|536.08|0
1641219870000|2022-01-03 14:24:30|538.16|536.56|538.16|536.56|538.16|536.56|538.16|536.56|0
1641219880000|2022-01-03 14:24:40|538.41|536.81|538.41|536.81|538.41|536.81|538.41|536.81|0
1641219890000|2022-01-03 14:24:50|538.65|537.05|538.65|537.05|538.65|537.05|538.65|537.05|0
1641219900000|2022-01-03 14:25:00|538.41|536.81|538.53|536.93|538.53|536.93|538.41|536.81|0
1641219910000|2022-01-03 14:25:10|538.65|537.05|538.9|537.3|538.9|537.3|538.65|537.05|0
1641219920000|2022-01-03 14:25:20|538.65|537.05|537.92|536.32|538.65|537.05|537.92|536.32|0
1641219930000|2022-01-03 14:25:30|538.16|536.56|538.16|536.56|538.16|536.56|537.92|536.32|0
1641219940000|2022-01-03 14:25:40|537.92|536.32|537.92|536.32|537.92|536.32|537.92|536.32|0
1641219950000|2022-01-03 14:25:50|538.16|536.56|537.92|536.32|538.16|536.56|537.92|536.32|0
1641219960000|2022-01-03 14:26:00|538.16|536.56|537.92|536.32|538.16|536.56|537.68|536.08|0
1641219970000|2022-01-03 14:26:10|538.16|536.56|537.92|536.32|538.16|536.56|537.92|536.32|0
1641219980000|2022-01-03 14:26:20|538.16|536.56|537.68|536.08|538.16|536.56|537.68|536.08|0
1641219990000|2022-01-03 14:26:30|537.43|535.83|537.19|535.59|537.43|535.83|537.19|535.59|0
1641220000000|2022-01-03 14:26:40|536.94|535.34|536.7|535.1|536.94|535.34|536.7|535.1|0
1641220010000|2022-01-03 14:26:50|536.94|535.34|536.94|535.34|537.19|535.59|536.94|535.34|0
1641220020000|2022-01-03 14:27:00|537.19|535.59|536.7|535.1|537.19|535.59|536.7|535.1|0
1641220030000|2022-01-03 14:27:10|536.94|535.34|537.19|535.59|537.19|535.59|536.94|535.34|0
1641220040000|2022-01-03 14:27:20|536.94|535.34|536.7|535.1|536.94|535.34|536.7|535.1|0
1641220050000|2022-01-03 14:27:30|536.45|534.85|537.19|535.59|537.19|535.59|536.45|534.85|0
1641220060000|2022-01-03 14:27:40|536.94|535.34|536.45|534.85|536.94|535.34|536.45|534.85|0
1641220070000|2022-01-03 14:27:50|536.7|535.1|535.97|534.37|536.7|535.1|535.97|534.37|0
1641220080000|2022-01-03 14:28:00|535.72|534.12|535.97|534.37|535.97|534.37|535.72|534.12|0
1641220090000|2022-01-03 14:28:10|535.48|533.88|534.26|532.66|535.48|533.88|534.26|532.66|0
1641220100000|2022-01-03 14:28:20|534.5|532.9|534.74|533.14|534.74|533.14|534.5|532.9|0
1641220110000|2022-01-03 14:28:30|535.23|533.63|535.23|533.63|535.48|533.88|535.23|533.63|0
1641220120000|2022-01-03 14:28:40|535.48|533.88|535.23|533.63|535.48|533.88|535.23|533.63|0
1641220130000|2022-01-03 14:28:50|534.99|533.39|534.99|533.39|535.23|533.63|534.99|533.39|0
1641220140000|2022-01-03 14:29:00|534.74|533.14|534.5|532.9|534.74|533.14|534.26|532.66|0
1641220150000|2022-01-03 14:29:10|534.74|533.14|534.74|533.14|534.99|533.39|534.74|533.14|0
1641220160000|2022-01-03 14:29:20|534.99|533.39|534.99|533.39|534.99|533.39|534.99|533.39|0
1641220170000|2022-01-03 14:29:30|534.74|533.14|535.48|533.88|535.48|533.88|534.74|533.14|0
1641220180000|2022-01-03 14:29:40|535.72|534.12|534.99|533.39|535.72|534.12|534.99|533.39|0
1641220190000|2022-01-03 14:29:50|535.23|533.63|534.5|532.9|535.23|533.63|534.5|532.9|0
1641220200000|2022-01-03 14:30:00|534.99|533.39|535.96|534.36|535.96|534.36|534.5|532.9|0
1641220210000|2022-01-03 14:30:10|535.72|534.12|535.96|534.36|535.96|534.36|534.99|533.39|0
1641220220000|2022-01-03 14:30:20|536.45|534.85|537.19|535.59|537.19|535.59|536.45|534.85|0
1641220230000|2022-01-03 14:30:30|536.33|534.73|535.96|534.36|536.57|534.97|535.96|534.36|0
1641220240000|2022-01-03 14:30:40|535.48|533.88|535.96|534.36|535.96|534.36|535.48|533.88|0
1641220250000|2022-01-03 14:30:50|536.21|534.61|536.21|534.61|536.45|534.85|536.21|534.61|0
1641220260000|2022-01-03 14:31:00|535.72|534.12|535.72|534.12|535.72|534.12|534.74|533.14|0
1641220270000|2022-01-03 14:31:10|536.45|534.85|537.92|536.32|537.92|536.32|536.45|534.85|0
1641220280000|2022-01-03 14:31:20|538.16|536.56|538.65|537.05|538.65|537.05|538.16|536.56|0
1641220290000|2022-01-03 14:31:30|538.41|536.81|539.14|537.54|539.14|537.54|538.41|536.81|0
1641220300000|2022-01-03 14:31:40|539.38|537.78|538.41|536.81|539.38|537.78|537.92|536.32|0
1641220310000|2022-01-03 14:31:50|538.28|536.68|538.41|536.81|538.41|536.81|538.16|536.56|0
1641220320000|2022-01-03 14:32:00|538.9|537.3|536.7|535.1|538.9|537.3|536.45|534.85|0
1641220330000|2022-01-03 14:32:10|536.45|534.85|536.45|534.85|536.45|534.85|535.96|534.36|0
1641220340000|2022-01-03 14:32:20|537.67|536.07|536.94|535.34|537.67|536.07|536.94|535.34|0
1641220350000|2022-01-03 14:32:30|536.7|535.1|536.33|534.73|536.7|535.1|536.21|534.61|0
1641220360000|2022-01-03 14:32:40|537.19|535.59|537.92|536.32|537.92|536.32|537.19|535.59|0
1641220370000|2022-01-03 14:32:50|538.16|536.56|537.43|535.83|538.28|536.68|537.43|535.83|0
1641220380000|2022-01-03 14:33:00|536.81|535.21|537.43|535.83|537.43|535.83|536.81|535.21|0
1641220390000|2022-01-03 14:33:10|537.67|536.07|537.92|536.32|538.16|536.56|537.67|536.07|0
1641220400000|2022-01-03 14:33:20|538.16|536.56|538.9|537.3|538.9|537.3|537.92|536.32|0
1641220410000|2022-01-03 14:33:30|539.14|537.54|539.38|537.78|539.38|537.78|539.14|537.54|0
1641220420000|2022-01-03 14:33:40|539.87|538.27|540.36|538.76|540.36|538.76|539.87|538.27|0
1641220430000|2022-01-03 14:33:50|540.61|539.01|540.85|539.25|540.85|539.25|540.61|539.01|0
1641220440000|2022-01-03 14:34:00|541.34|539.74|542.07|540.47|542.07|540.47|541.34|539.74|0
1641220450000|2022-01-03 14:34:10|542.56|540.96|541.34|539.74|542.81|541.21|541.34|539.74|0
1641220460000|2022-01-03 14:34:20|541.09|539.49|541.58|539.98|541.58|539.98|540.85|539.25|0
1641220470000|2022-01-03 14:34:30|542.07|540.47|541.34|539.74|542.07|540.47|541.34|539.74|0
1641220480000|2022-01-03 14:34:40|541.58|539.98|541.21|539.61|541.58|539.98|541.09|539.49|0
1641220490000|2022-01-03 14:34:50|541.09|539.49|542.32|540.72|542.32|540.72|541.09|539.49|0
1641220500000|2022-01-03 14:35:00|541.83|540.23|542.68|541.08|542.68|541.08|541.83|540.23|0
1641220510000|2022-01-03 14:35:10|542.81|541.21|542.81|541.21|542.81|541.21|542.56|540.96|0
1641220520000|2022-01-03 14:35:20|542.07|540.47|540.61|539.01|542.07|540.47|540.61|539.01|0
1641220530000|2022-01-03 14:35:30|540.36|538.76|541.09|539.49|541.09|539.49|540.36|538.76|0
1641220540000|2022-01-03 14:35:40|541.34|539.74|541.34|539.74|541.58|539.98|541.34|539.74|0
1641220550000|2022-01-03 14:35:50|541.58|539.98|542.07|540.47|542.07|540.47|541.58|539.98|0
1641220560000|2022-01-03 14:36:00|541.83|540.23|542.81|541.21|542.81|541.21|541.83|540.23|0
1641220570000|2022-01-03 14:36:10|543.29|541.69|544.27|542.67|544.27|542.67|543.29|541.69|0
1641220580000|2022-01-03 14:36:20|544.03|542.43|543.29|541.69|544.03|542.43|543.29|541.69|0
1641220590000|2022-01-03 14:36:30|543.05|541.45|543.54|541.94|543.54|541.94|543.05|541.45|0
1641220600000|2022-01-03 14:36:40|543.78|542.18|545.01|543.41|545.01|543.41|543.78|542.18|0
1641220610000|2022-01-03 14:36:50|544.76|543.16|544.27|542.67|545.01|543.41|544.27|542.67|0
1641220620000|2022-01-03 14:37:00|543.78|542.18|544.52|542.92|544.52|542.92|543.78|542.18|0
1641220630000|2022-01-03 14:37:10|545.01|543.41|545.99|544.39|545.99|544.39|545.01|543.41|0
1641220640000|2022-01-03 14:37:20|546.48|544.88|546.96|545.36|546.96|545.36|546.48|544.88|0
1641220650000|2022-01-03 14:37:30|547.7|546.1|547.7|546.1|547.94|546.34|547.7|546.1|0
1641220660000|2022-01-03 14:37:40|547.33|545.73|545.99|544.39|547.33|545.73|545.99|544.39|0
1641220670000|2022-01-03 14:37:50|545.74|544.14|545.99|544.39|546.47|544.87|545.74|544.14|0
1641220680000|2022-01-03 14:38:00|546.23|544.63|545.99|544.39|546.23|544.63|545.99|544.39|0
1641220690000|2022-01-03 14:38:10|546.47|544.87|545.74|544.14|546.47|544.87|545.74|544.14|0
1641220700000|2022-01-03 14:38:20|545.99|544.39|546.47|544.87|546.47|544.87|545.99|544.39|0
1641220710000|2022-01-03 14:38:30|546.23|544.63|545.74|544.14|546.47|544.87|545.74|544.14|0
1641220720000|2022-01-03 14:38:40|546.23|544.63|545.5|543.9|546.23|544.63|545.5|543.9|0
1641220730000|2022-01-03 14:38:50|546.23|544.63|545.01|543.41|546.23|544.63|545.01|543.41|0
1641220740000|2022-01-03 14:39:00|544.76|543.16|545.01|543.41|545.01|543.41|544.76|543.16|0
1641220750000|2022-01-03 14:39:10|544.76|543.16|544.27|542.67|544.76|543.16|544.27|542.67|0
1641220760000|2022-01-03 14:39:20|543.78|542.18|544.03|542.43|544.03|542.43|543.78|542.18|0
1641220770000|2022-01-03 14:39:30|543.29|541.69|542.8|541.2|543.29|541.69|542.56|540.96|0
1641220780000|2022-01-03 14:39:40|543.54|541.94|543.29|541.69|543.54|541.94|543.29|541.69|0
1641220790000|2022-01-03 14:39:50|543.05|541.45|543.05|541.45|543.05|541.45|543.05|541.45|0
1641220800000|2022-01-03 14:40:00|544.52|542.92|544.52|542.92|544.52|542.92|544.03|542.43|0
1641220810000|2022-01-03 14:40:10|544.63|543.03|545.01|543.41|545.01|543.41|544.27|542.67|0
1641220820000|2022-01-03 14:40:20|544.03|542.43|544.03|542.43|544.03|542.43|544.03|542.43|0
1641220830000|2022-01-03 14:40:30|543.78|542.18|543.78|542.18|543.9|542.3|543.54|541.94|0
1641220840000|2022-01-03 14:40:40|543.54|541.94|543.29|541.69|543.54|541.94|543.29|541.69|0
1641220850000|2022-01-03 14:40:50|543.05|541.45|543.54|541.94|543.54|541.94|543.05|541.45|0
1641220860000|2022-01-03 14:41:00|543.05|541.45|542.56|540.96|543.05|541.45|542.56|540.96|0
1641220870000|2022-01-03 14:41:10|543.29|541.69|543.29|541.69|543.29|541.69|543.05|541.45|0
1641220880000|2022-01-03 14:41:20|544.03|542.43|542.32|540.72|544.03|542.43|542.07|540.47|0
1641220890000|2022-01-03 14:41:30|542.56|540.96|542.32|540.72|542.56|540.96|542.07|540.47|0
1641220900000|2022-01-03 14:41:40|543.29|541.69|542.8|541.2|543.29|541.69|542.8|541.2|0
1641220910000|2022-01-03 14:41:50|543.29|541.69|543.29|541.69|543.29|541.69|542.8|541.2|0
1641220920000|2022-01-03 14:42:00|543.05|541.45|543.05|541.45|543.29|541.69|543.05|541.45|0
1641220930000|2022-01-03 14:42:10|542.8|541.2|543.05|541.45|543.05|541.45|542.8|541.2|0
1641220940000|2022-01-03 14:42:20|542.8|541.2|542.31|540.71|542.8|541.2|542.07|540.47|0
1641220950000|2022-01-03 14:42:30|542.07|540.47|542.31|540.71|542.31|540.71|542.07|540.47|0
1641220960000|2022-01-03 14:42:40|542.56|540.96|542.31|540.71|542.56|540.96|542.31|540.71|0
1641220970000|2022-01-03 14:42:50|542.07|540.47|542.31|540.71|542.31|540.71|541.83|540.23|0
1641220980000|2022-01-03 14:43:00|542.07|540.47|542.43|540.83|542.56|540.96|542.07|540.47|0
1641220990000|2022-01-03 14:43:10|542.56|540.96|542.56|540.96|542.8|541.2|542.31|540.71|0
1641221000000|2022-01-03 14:43:20|542.43|540.83|542.8|541.2|542.8|541.2|542.43|540.83|0
1641221010000|2022-01-03 14:43:30|542.56|540.96|542.56|540.96|542.56|540.96|542.56|540.96|0
1641221020000|2022-01-03 14:43:40|542.8|541.2|542.56|540.96|542.8|541.2|542.56|540.96|0
1641221030000|2022-01-03 14:43:50|543.05|541.45|543.05|541.45|543.05|541.45|542.8|541.2|0
1641221040000|2022-01-03 14:44:00|542.8|541.2|542.31|540.71|542.8|541.2|542.31|540.71|0
1641221050000|2022-01-03 14:44:10|541.58|539.98|541.09|539.49|541.58|539.98|541.09|539.49|0
1641221060000|2022-01-03 14:44:20|541.58|539.98|541.83|540.23|541.83|540.23|541.58|539.98|0
1641221070000|2022-01-03 14:44:30|541.7|540.1|541.34|539.74|541.7|540.1|541.34|539.74|0
1641221080000|2022-01-03 14:44:40|541.83|540.23|541.83|540.23|542.07|540.47|541.83|540.23|0
1641221090000|2022-01-03 14:44:50|541.58|539.98|541.7|540.1|541.7|540.1|541.58|539.98|0
1641221100000|2022-01-03 14:45:00|543.29|541.69|542.8|541.2|543.29|541.69|542.31|540.71|0
1641221110000|2022-01-03 14:45:10|542.43|540.83|541.58|539.98|542.43|540.83|541.58|539.98|0
1641221120000|2022-01-03 14:45:20|540.6|539|539.74|538.14|540.6|539|539.62|538.02|0
1641221130000|2022-01-03 14:45:30|539.62|538.02|540.36|538.76|540.36|538.76|539.62|538.02|0
1641221140000|2022-01-03 14:45:40|540.85|539.25|541.09|539.49|541.09|539.49|540.85|539.25|0
1641221150000|2022-01-03 14:45:50|540.85|539.25|539.87|538.27|540.85|539.25|539.87|538.27|0
1641221160000|2022-01-03 14:46:00|539.38|537.78|537.91|536.31|539.38|537.78|537.43|535.83|0
1641221170000|2022-01-03 14:46:10|537.67|536.07|536.69|535.09|537.67|536.07|536.69|535.09|0
1641221180000|2022-01-03 14:46:20|537.18|535.58|536.45|534.85|537.18|535.58|536.45|534.85|0
1641221190000|2022-01-03 14:46:30|536.69|535.09|536.69|535.09|536.94|535.34|536.69|535.09|0
1641221200000|2022-01-03 14:46:40|536.2|534.6|535.96|534.36|536.2|534.6|535.96|534.36|0
1641221210000|2022-01-03 14:46:50|536.2|534.6|536.45|534.85|536.69|535.09|535.96|534.36|0
1641221220000|2022-01-03 14:47:00|535.96|534.36|533.27|531.67|535.96|534.36|533.27|531.67|0
1641221230000|2022-01-03 14:47:10|534.01|532.41|534.25|532.65|534.49|532.89|534.01|532.41|0
1641221240000|2022-01-03 14:47:20|534.49|532.89|532.3|530.7|534.49|532.89|532.05|530.45|0
1641221250000|2022-01-03 14:47:30|532.05|530.45|531.08|529.48|532.05|530.45|530.83|529.23|0
1641221260000|2022-01-03 14:47:40|530.83|529.23|529.61|528.01|531.08|529.48|529.37|527.77|0
1641221270000|2022-01-03 14:47:50|530.1|528.5|526.2|524.6|530.1|528.5|526.2|524.6|0
1641221280000|2022-01-03 14:48:00|526.69|525.09|524.98|523.38|526.93|525.33|524.98|523.38|0
1641221290000|2022-01-03 14:48:10|523.03|521.43|521.08|519.48|523.03|521.43|521.08|519.48|0
1641221300000|2022-01-03 14:48:20|520.84|519.24|520.11|518.51|521.57|519.97|519.62|518.02|0
1641221310000|2022-01-03 14:48:30|520.84|519.24|519.87|518.27|520.84|519.24|519.62|518.02|0
1641221320000|2022-01-03 14:48:40|520.35|518.75|522.82|521.22|522.82|521.22|520.35|518.75|0
1641221330000|2022-01-03 14:48:50|523.55|521.95|523.31|521.71|524.04|522.44|523.31|521.71|0
1641221340000|2022-01-03 14:49:00|522.58|520.98|521.6|520|522.58|520.98|521.6|520|0
1641221350000|2022-01-03 14:49:10|521.36|519.76|520.87|519.27|521.85|520.25|520.63|519.03|0
1641221360000|2022-01-03 14:49:20|519.9|518.3|517.71|516.11|519.9|518.3|517.71|516.11|0
1641221370000|2022-01-03 14:49:30|518.2|516.6|518.78|517.18|518.78|517.18|517.71|516.11|0
1641221380000|2022-01-03 14:49:40|518.54|516.94|518.54|516.94|518.54|516.94|517.57|515.97|0
1641221390000|2022-01-03 14:49:50|518.2|516.6|519.55|517.95|520.27|518.67|518.2|516.6|0
1641221400000|2022-01-03 14:50:00|519.79|518.19|519.72|518.12|520.21|518.61|519.72|518.12|0
1641221410000|2022-01-03 14:50:10|517.53|515.93|515.59|513.99|517.53|515.93|515.59|513.99|0
1641221420000|2022-01-03 14:50:20|515.1|513.5|512.43|510.83|515.1|513.5|512.43|510.83|0
1641221430000|2022-01-03 14:50:30|512.19|510.59|512.43|510.83|512.43|510.83|511.22|509.62|0
1641221440000|2022-01-03 14:50:40|512.19|510.59|512.19|510.59|512.19|510.59|510.49|508.89|0
1641221450000|2022-01-03 14:50:50|513.16|511.56|514.62|513.02|514.86|513.26|513.16|511.56|0
1641221460000|2022-01-03 14:51:00|515.35|513.75|516.07|514.47|516.07|514.47|514.37|512.77|0
1641221470000|2022-01-03 14:51:10|516.56|514.96|515.83|514.23|516.56|514.96|515.59|513.99|0
1641221480000|2022-01-03 14:51:20|516.8|515.2|517.05|515.45|517.05|515.45|516.56|514.96|0
1641221490000|2022-01-03 14:51:30|517.78|516.18|519.72|518.12|519.72|518.12|517.78|516.18|0
1641221500000|2022-01-03 14:51:40|519.96|518.36|520.69|519.09|520.94|519.34|519.96|518.36|0
1641221510000|2022-01-03 14:51:50|519.48|517.88|520.94|519.34|521.42|519.82|519.48|517.88|0
1641221520000|2022-01-03 14:52:00|521.42|519.82|522.88|521.28|522.88|521.28|521.18|519.58|0
1641221530000|2022-01-03 14:52:10|522.64|521.04|525.32|523.72|525.44|523.84|522.64|521.04|0
1641221540000|2022-01-03 14:52:20|524.59|522.99|524.34|522.74|525.08|523.48|524.34|522.74|0
1641221550000|2022-01-03 14:52:30|523.37|521.77|521.67|520.07|523.37|521.77|521.67|520.07|0
1641221560000|2022-01-03 14:52:40|521.42|519.82|520.21|518.61|521.42|519.82|520.21|518.61|0
1641221570000|2022-01-03 14:52:50|519.72|518.12|518.75|517.15|519.72|518.12|518.26|516.66|0
1641221580000|2022-01-03 14:53:00|518.99|517.39|520.69|519.09|520.69|519.09|518.99|517.39|0
1641221590000|2022-01-03 14:53:10|521.42|519.82|520.21|518.61|521.42|519.82|520.21|518.61|0
1641221600000|2022-01-03 14:53:20|519.96|518.36|518.99|517.39|519.96|518.36|518.99|517.39|0
1641221610000|2022-01-03 14:53:30|519.96|518.36|520.45|518.85|520.45|518.85|519.96|518.36|0
1641221620000|2022-01-03 14:53:40|520.21|518.61|520.81|519.21|520.81|519.21|519.96|518.36|0
1641221630000|2022-01-03 14:53:50|521.18|519.58|521.18|519.58|521.42|519.82|521.18|519.58|0
1641221640000|2022-01-03 14:54:00|519.72|518.12|520.45|518.85|520.69|519.09|519.72|518.12|0
1641221650000|2022-01-03 14:54:10|521.42|519.82|522.88|521.28|522.88|521.28|521.42|519.82|0
1641221660000|2022-01-03 14:54:20|522.64|521.04|521.3|519.7|522.64|521.04|520.94|519.34|0
1641221670000|2022-01-03 14:54:30|521.18|519.58|522.4|520.8|522.4|520.8|521.18|519.58|0
1641221680000|2022-01-03 14:54:40|522.64|521.04|521.05|519.45|522.64|521.04|521.05|519.45|0
1641221690000|2022-01-03 14:54:50|520.56|518.96|520.81|519.21|521.05|519.45|520.56|518.96|0
1641221700000|2022-01-03 14:55:00|521.54|519.94|519.59|517.99|521.54|519.94|519.59|517.99|0
1641221710000|2022-01-03 14:55:10|518.86|517.26|517.64|516.04|518.86|517.26|517.64|516.04|0
1641221720000|2022-01-03 14:55:20|517.89|516.29|518.13|516.53|518.13|516.53|516.67|515.07|0
1641221730000|2022-01-03 14:55:30|518.37|516.77|518.37|516.77|518.37|516.77|517.64|516.04|0
1641221740000|2022-01-03 14:55:40|518.25|516.65|518.13|516.53|518.62|517.02|518.13|516.53|0
1641221750000|2022-01-03 14:55:50|518.37|516.77|521.29|519.69|521.29|519.69|518.37|516.77|0
1641221760000|2022-01-03 14:56:00|520.08|518.48|520.32|518.72|520.32|518.72|520.08|518.48|0
1641221770000|2022-01-03 14:56:10|521.05|519.45|523.24|521.64|523.24|521.64|521.05|519.45|0
1641221780000|2022-01-03 14:56:20|524.22|522.62|524.7|523.1|524.7|523.1|524.22|522.62|0
1641221790000|2022-01-03 14:56:30|525.68|524.08|525.44|523.84|526.17|524.57|525.44|523.84|0
1641221800000|2022-01-03 14:56:40|524.7|523.1|524.46|522.86|524.7|523.1|523.97|522.37|0
1641221810000|2022-01-03 14:56:50|524.7|523.1|526.41|524.81|526.41|524.81|524.7|523.1|0
1641221820000|2022-01-03 14:57:00|525.44|523.84|523|521.4|525.44|523.84|523|521.4|0
1641221830000|2022-01-03 14:57:10|523.97|522.37|523|521.4|523.97|522.37|523|521.4|0
1641221840000|2022-01-03 14:57:20|523.49|521.89|524.22|522.62|524.22|522.62|523.49|521.89|0
1641221850000|2022-01-03 14:57:30|523.85|522.25|524.22|522.62|524.46|522.86|523.85|522.25|0
1641221860000|2022-01-03 14:57:40|524.46|522.86|524.46|522.86|524.7|523.1|524.46|522.86|0
1641221870000|2022-01-03 14:57:50|524.22|522.62|525.44|523.84|525.44|523.84|524.22|522.62|0
1641221880000|2022-01-03 14:58:00|525.8|524.2|525.92|524.32|525.92|524.32|525.55|523.95|0
1641221890000|2022-01-03 14:58:10|525.31|523.71|525.19|523.59|525.92|524.32|525.19|523.59|0
1641221900000|2022-01-03 14:58:20|524.95|523.35|523.73|522.13|524.95|523.35|523.73|522.13|0
1641221910000|2022-01-03 14:58:30|523.49|521.89|522.75|521.15|523.49|521.89|522.75|521.15|0
1641221920000|2022-01-03 14:58:40|522.87|521.27|522.27|520.67|522.87|521.27|522.02|520.42|0
1641221930000|2022-01-03 14:58:50|522.14|520.54|521.29|519.69|522.14|520.54|521.29|519.69|0
1641221940000|2022-01-03 14:59:00|521.05|519.45|521.41|519.81|521.41|519.81|521.05|519.45|0
1641221950000|2022-01-03 14:59:10|522.02|520.42|520.08|518.48|522.02|520.42|520.08|518.48|0
1641221960000|2022-01-03 14:59:20|521.05|519.45|520.81|519.21|521.41|519.81|520.81|519.21|0
1641221970000|2022-01-03 14:59:30|520.56|518.96|520.56|518.96|520.56|518.96|520.32|518.72|0
1641221980000|2022-01-03 14:59:40|520.19|518.59|519.83|518.23|520.19|518.59|519.83|518.23|0
1641221990000|2022-01-03 14:59:50|520.08|518.48|520.56|518.96|520.56|518.96|520.08|518.48|0
1641222000000|2022-01-03 15:00:00|520.81|519.21|520.32|518.72|521.29|519.69|520.32|518.72|0
1641222010000|2022-01-03 15:00:10|519.95|518.35|521.05|519.45|521.05|519.45|519.59|517.99|0
1641222020000|2022-01-03 15:00:20|522.02|520.42|523.36|521.76|523.36|521.76|522.02|520.42|0
1641222030000|2022-01-03 15:00:30|523|521.4|525.19|523.59|525.68|524.08|523|521.4|0
1641222040000|2022-01-03 15:00:40|525.68|524.08|524.95|523.35|525.68|524.08|524.95|523.35|0
1641222050000|2022-01-03 15:00:50|525.19|523.59|527.38|525.78|527.38|525.78|524.46|522.86|0
1641222060000|2022-01-03 15:01:00|527.5|525.9|528.23|526.63|528.23|526.63|527.5|525.9|0
1641222070000|2022-01-03 15:01:10|527.87|526.27|527.5|525.9|528.12|526.52|527.5|525.9|0
1641222080000|2022-01-03 15:01:20|528.23|526.63|526.41|524.81|528.23|526.63|526.41|524.81|0
1641222090000|2022-01-03 15:01:30|526.65|525.05|526.65|525.05|526.9|525.3|526.41|524.81|0
1641222100000|2022-01-03 15:01:40|527.63|526.03|525.92|524.32|527.87|526.27|525.92|524.32|0
1641222110000|2022-01-03 15:01:50|527.38|525.78|526.41|524.81|527.38|525.78|526.41|524.81|0
1641222120000|2022-01-03 15:02:00|525.92|524.32|525.68|524.08|526.65|525.05|525.68|524.08|0
1641222130000|2022-01-03 15:02:10|525.19|523.59|524.7|523.1|525.19|523.59|524.7|523.1|0
1641222140000|2022-01-03 15:02:20|525.19|523.59|525.19|523.59|525.43|523.83|524.7|523.1|0
1641222150000|2022-01-03 15:02:30|525.68|524.08|523.24|521.64|525.68|524.08|523.24|521.64|0
1641222160000|2022-01-03 15:02:40|523.11|521.51|522.75|521.15|523.48|521.88|522.75|521.15|0
1641222170000|2022-01-03 15:02:50|522.51|520.91|523.73|522.13|523.73|522.13|522.51|520.91|0
1641222180000|2022-01-03 15:03:00|523.97|522.37|525.19|523.59|525.19|523.59|523.97|522.37|0
1641222190000|2022-01-03 15:03:10|524.7|523.1|522.02|520.42|524.7|523.1|522.02|520.42|0
1641222200000|2022-01-03 15:03:20|521.78|520.18|522.75|521.15|522.75|521.15|521.78|520.18|0
1641222210000|2022-01-03 15:03:30|523.36|521.76|524.95|523.35|524.95|523.35|523.36|521.76|0
1641222220000|2022-01-03 15:03:40|525.06|523.46|523.24|521.64|525.06|523.46|523.24|521.64|0
1641222230000|2022-01-03 15:03:50|523|521.4|523|521.4|523|521.4|522.75|521.15|0
1641222240000|2022-01-03 15:04:00|523.36|521.76|523.97|522.37|523.97|522.37|523.36|521.76|0
1641222250000|2022-01-03 15:04:10|525.43|523.83|525.19|523.59|525.43|523.83|524.21|522.61|0
1641222260000|2022-01-03 15:04:20|524.95|523.35|524.21|522.61|524.95|523.35|524.21|522.61|0
1641222270000|2022-01-03 15:04:30|523.97|522.37|524.7|523.1|525.19|523.59|523.97|522.37|0
1641222280000|2022-01-03 15:04:40|525.06|523.46|524.95|523.35|525.43|523.83|524.95|523.35|0
1641222290000|2022-01-03 15:04:50|524.46|522.86|523.48|521.88|524.46|522.86|523.48|521.88|0
1641222300000|2022-01-03 15:05:00|523.24|521.64|524.95|523.35|524.95|523.35|522.75|521.15|0
1641222310000|2022-01-03 15:05:10|524.7|523.1|523.48|521.88|524.7|523.1|523.48|521.88|0
1641222320000|2022-01-03 15:05:20|520.8|519.2|521.29|519.69|521.53|519.93|520.8|519.2|0
1641222330000|2022-01-03 15:05:30|521.78|520.18|521.78|520.18|522.26|520.66|521.78|520.18|0
1641222340000|2022-01-03 15:05:40|521.29|519.69|521.05|519.45|521.29|519.69|521.05|519.45|0
1641222350000|2022-01-03 15:05:50|521.29|519.69|523.24|521.64|523.24|521.64|521.29|519.69|0
1641222360000|2022-01-03 15:06:00|524.7|523.1|524.95|523.35|524.95|523.35|524.7|523.1|0
1641222370000|2022-01-03 15:06:10|524.46|522.86|525.43|523.83|526.16|524.56|524.46|522.86|0
1641222380000|2022-01-03 15:06:20|524.46|522.86|523.6|522|524.46|522.86|523.6|522|0
1641222390000|2022-01-03 15:06:30|523.97|522.37|523.73|522.13|523.97|522.37|522.87|521.27|0
1641222400000|2022-01-03 15:06:40|524.7|523.1|524.21|522.61|524.7|523.1|524.21|522.61|0
1641222410000|2022-01-03 15:06:50|523.97|522.37|523|521.4|523.97|522.37|523|521.4|0
1641222420000|2022-01-03 15:07:00|522.51|520.91|523.24|521.64|523.48|521.88|522.51|520.91|0
1641222430000|2022-01-03 15:07:10|523|521.4|522.02|520.42|523|521.4|521.53|519.93|0
1641222440000|2022-01-03 15:07:20|521.78|520.18|521.78|520.18|522.02|520.42|521.78|520.18|0
1641222450000|2022-01-03 15:07:30|522.51|520.91|523.24|521.64|523.48|521.88|522.51|520.91|0
1641222460000|2022-01-03 15:07:40|523|521.4|523|521.4|523|521.4|523|521.4|0
1641222470000|2022-01-03 15:07:50|522.75|521.15|523.73|522.13|523.73|522.13|522.75|521.15|0
1641222480000|2022-01-03 15:08:00|523|521.4|522.02|520.42|523.24|521.64|522.02|520.42|0
1641222490000|2022-01-03 15:08:10|522.51|520.91|522.99|521.39|522.99|521.39|522.51|520.91|0
1641222510000|2022-01-03 15:08:30|522.75|521.15|522.02|520.42|522.75|521.15|522.02|520.42|0
1641222520000|2022-01-03 15:08:40|521.78|520.18|522.51|520.91|522.51|520.91|521.78|520.18|0
1641222530000|2022-01-03 15:08:50|522.26|520.66|522.75|521.15|523.11|521.51|522.26|520.66|0
1641222540000|2022-01-03 15:09:00|522.38|520.78|521.78|520.18|522.75|521.15|521.78|520.18|0
1641222550000|2022-01-03 15:09:10|521.29|519.69|521.65|520.05|521.89|520.29|521.29|519.69|0
1641222560000|2022-01-03 15:09:20|521.29|519.69|521.89|520.29|522.02|520.42|521.29|519.69|0
1641222570000|2022-01-03 15:09:30|521.53|519.93|522.26|520.66|522.26|520.66|521.29|519.69|0
1641222580000|2022-01-03 15:09:40|522.62|521.02|522.26|520.66|522.75|521.15|522.26|520.66|0
1641222590000|2022-01-03 15:09:50|522.02|520.42|523.73|522.13|523.73|522.13|522.02|520.42|0
1641222600000|2022-01-03 15:10:00|525.19|523.59|525.19|523.59|525.68|524.08|525.19|523.59|0
1641222610000|2022-01-03 15:10:10|525.92|524.32|526.89|525.29|526.89|525.29|525.19|523.59|0
1641222620000|2022-01-03 15:10:20|527.38|525.78|527.14|525.54|527.38|525.78|527.14|525.54|0
1641222630000|2022-01-03 15:10:30|526.65|525.05|526.16|524.56|526.65|525.05|526.16|524.56|0
1641222640000|2022-01-03 15:10:40|526.65|525.05|527.87|526.27|528.11|526.51|526.65|525.05|0
1641222650000|2022-01-03 15:10:50|528.11|526.51|528.6|527|528.85|527.25|528.11|526.51|0
1641222660000|2022-01-03 15:11:00|527.99|526.39|527.14|525.54|528.11|526.51|527.14|525.54|0
1641222670000|2022-01-03 15:11:10|526.89|525.29|525.43|523.83|527.14|525.54|525.43|523.83|0
1641222680000|2022-01-03 15:11:20|525.67|524.07|526.65|525.05|526.65|525.05|525.67|524.07|0
1641222690000|2022-01-03 15:11:30|526.16|524.56|525.67|524.07|526.16|524.56|525.67|524.07|0
1641222700000|2022-01-03 15:11:40|525.79|524.19|525.43|523.83|525.79|524.19|525.43|523.83|0
1641222710000|2022-01-03 15:11:50|525.19|523.59|525.19|523.59|525.19|523.59|525.19|523.59|0
1641222720000|2022-01-03 15:12:00|525.92|524.32|526.04|524.44|526.89|525.29|525.92|524.32|0
1641222730000|2022-01-03 15:12:10|525.67|524.07|526.52|524.92|526.89|525.29|525.67|524.07|0
1641222740000|2022-01-03 15:12:20|526.28|524.68|526.04|524.44|526.41|524.81|525.92|524.32|0
1641222750000|2022-01-03 15:12:30|526.16|524.56|526.52|524.92|526.65|525.05|526.16|524.56|0
1641222760000|2022-01-03 15:12:40|526.41|524.81|526.28|524.68|526.41|524.81|525.92|524.32|0
1641222770000|2022-01-03 15:12:50|526.41|524.81|526.65|525.05|526.65|525.05|526.16|524.56|0
1641222780000|2022-01-03 15:13:00|526.89|525.29|526.16|524.56|527.14|525.54|526.16|524.56|0
1641222790000|2022-01-03 15:13:10|525.67|524.07|527.38|525.78|527.38|525.78|525.67|524.07|0
1641222800000|2022-01-03 15:13:20|528.36|526.76|528.36|526.76|528.36|526.76|527.87|526.27|0
1641222810000|2022-01-03 15:13:30|528.84|527.24|528.6|527|528.84|527.24|528.6|527|0
1641222820000|2022-01-03 15:13:40|528.84|527.24|529.33|527.73|529.33|527.73|528.84|527.24|0
1641222830000|2022-01-03 15:13:50|529.09|527.49|530.06|528.46|530.06|528.46|529.09|527.49|0
1641222840000|2022-01-03 15:14:00|530.31|528.71|530.06|528.46|530.31|528.71|530.06|528.46|0
1641222850000|2022-01-03 15:14:10|530.8|529.2|530.31|528.71|530.8|529.2|530.31|528.71|0
1641222860000|2022-01-03 15:14:20|531.53|529.93|531.28|529.68|531.77|530.17|531.28|529.68|0
1641222870000|2022-01-03 15:14:30|531.4|529.8|532.5|530.9|532.5|530.9|531.28|529.68|0
1641222880000|2022-01-03 15:14:40|532.26|530.66|532.62|531.02|532.62|531.02|532.26|530.66|0
1641222890000|2022-01-03 15:14:50|532.5|530.9|531.53|529.93|532.75|531.15|531.53|529.93|0
1641222900000|2022-01-03 15:15:00|531.04|529.44|531.04|529.44|531.04|529.44|530.55|528.95|0
1641222910000|2022-01-03 15:15:10|532.26|530.66|532.02|530.42|532.75|531.15|532.02|530.42|0
1641222920000|2022-01-03 15:15:20|531.28|529.68|530.55|528.95|531.28|529.68|530.55|528.95|0
1641222930000|2022-01-03 15:15:30|531.04|529.44|530.8|529.2|531.04|529.44|530.8|529.2|0
1641222940000|2022-01-03 15:15:40|530.55|528.95|530.18|528.58|530.55|528.95|530.06|528.46|0
1641222950000|2022-01-03 15:15:50|529.58|527.98|530.31|528.71|530.31|528.71|529.58|527.98|0
1641222960000|2022-01-03 15:16:00|530.55|528.95|531.04|529.44|531.04|529.44|530.55|528.95|0
1641222970000|2022-01-03 15:16:10|530.31|528.71|530.55|528.95|530.55|528.95|530.31|528.71|0
1641222980000|2022-01-03 15:16:20|531.28|529.68|531.53|529.93|531.77|530.17|531.28|529.68|0
1641222990000|2022-01-03 15:16:30|531.28|529.68|531.04|529.44|531.77|530.17|531.04|529.44|0
1641223000000|2022-01-03 15:16:40|530.8|529.2|530.55|528.95|530.8|529.2|530.55|528.95|0
1641223010000|2022-01-03 15:16:50|530.31|528.71|531.04|529.44|531.04|529.44|530.31|528.71|0
1641223020000|2022-01-03 15:17:00|531.28|529.68|531.16|529.56|531.28|529.68|531.04|529.44|0
1641223030000|2022-01-03 15:17:10|530.8|529.2|532.5|530.9|532.5|530.9|530.8|529.2|0
1641223040000|2022-01-03 15:17:20|532.38|530.78|531.77|530.17|532.38|530.78|531.77|530.17|0
1641223050000|2022-01-03 15:17:30|532.02|530.42|531.77|530.17|532.26|530.66|531.77|530.17|0
1641223060000|2022-01-03 15:17:40|532.02|530.42|532.5|530.9|532.5|530.9|532.02|530.42|0
1641223070000|2022-01-03 15:17:50|532.26|530.66|532.26|530.66|532.5|530.9|532.26|530.66|0
1641223080000|2022-01-03 15:18:00|533.97|532.37|533.97|532.37|534.46|532.86|533.97|532.37|0
1641223090000|2022-01-03 15:18:10|534.21|532.61|534.21|532.61|534.21|532.61|533.97|532.37|0
1641223100000|2022-01-03 15:18:20|534.95|533.35|534.21|532.61|534.95|533.35|534.21|532.61|0
1641223110000|2022-01-03 15:18:30|534.7|533.1|534.95|533.35|534.95|533.35|534.21|532.61|0
1641223120000|2022-01-03 15:18:40|535.19|533.59|534.95|533.35|535.19|533.59|534.7|533.1|0
1641223130000|2022-01-03 15:18:50|534.7|533.1|534.7|533.1|534.95|533.35|534.7|533.1|0
1641223140000|2022-01-03 15:19:00|534.21|532.61|534.21|532.61|534.46|532.86|534.21|532.61|0
1641223150000|2022-01-03 15:19:10|533.72|532.12|533.72|532.12|534.46|532.86|533.72|532.12|0
1641223160000|2022-01-03 15:19:20|533.48|531.88|533.24|531.64|533.48|531.88|533.24|531.64|0
1641223170000|2022-01-03 15:19:30|533.48|531.88|532.75|531.15|533.48|531.88|532.26|530.66|0
1641223180000|2022-01-03 15:19:40|533.24|531.64|533.11|531.51|533.24|531.64|532.75|531.15|0
1641223190000|2022-01-03 15:19:50|533.24|531.64|532.75|531.15|533.72|532.12|532.75|531.15|0
1641223200000|2022-01-03 15:20:00|532.26|530.66|532.26|530.66|532.26|530.66|531.04|529.44|0
1641223210000|2022-01-03 15:20:10|532.5|530.9|532.5|530.9|532.5|530.9|532.5|530.9|0
1641223220000|2022-01-03 15:20:20|532.75|531.15|532.75|531.15|532.75|531.15|532.01|530.41|0
1641223230000|2022-01-03 15:20:30|533.48|531.88|532.01|530.41|533.48|531.88|532.01|530.41|0
1641223240000|2022-01-03 15:20:40|531.89|530.29|530.55|528.95|531.89|530.29|530.55|528.95|0
1641223250000|2022-01-03 15:20:50|530.79|529.19|530.06|528.46|530.79|529.19|530.06|528.46|0
1641223260000|2022-01-03 15:21:00|530.79|529.19|531.16|529.56|531.16|529.56|530.79|529.19|0
1641223270000|2022-01-03 15:21:10|531.53|529.93|531.28|529.68|531.53|529.93|531.28|529.68|0
1641223280000|2022-01-03 15:21:20|531.53|529.93|531.28|529.68|531.53|529.93|530.79|529.19|0
1641223290000|2022-01-03 15:21:30|531.04|529.44|530.79|529.19|531.04|529.44|530.79|529.19|0
1641223300000|2022-01-03 15:21:40|530.55|528.95|529.33|527.73|530.55|528.95|529.33|527.73|0
1641223310000|2022-01-03 15:21:50|528.6|527|528.35|526.75|528.84|527.24|528.35|526.75|0
1641223320000|2022-01-03 15:22:00|528.6|527|526.89|525.29|528.6|527|526.89|525.29|0
1641223330000|2022-01-03 15:22:10|528.23|526.63|528.35|526.75|528.6|527|528.11|526.51|0
1641223340000|2022-01-03 15:22:20|528.6|527|528.35|526.75|528.6|527|528.35|526.75|0
1641223350000|2022-01-03 15:22:30|528.84|527.24|529.82|528.22|529.82|528.22|528.84|527.24|0
1641223360000|2022-01-03 15:22:40|529.57|527.97|529.09|527.49|529.57|527.97|528.84|527.24|0
1641223370000|2022-01-03 15:22:50|528.84|527.24|528.35|526.75|528.84|527.24|528.35|526.75|0
1641223380000|2022-01-03 15:23:00|528.84|527.24|529.33|527.73|529.57|527.97|528.84|527.24|0
1641223390000|2022-01-03 15:23:10|529.57|527.97|529.09|527.49|529.57|527.97|528.96|527.36|0
1641223400000|2022-01-03 15:23:20|529.33|527.73|530.06|528.46|530.06|528.46|529.33|527.73|0
1641223410000|2022-01-03 15:23:30|529.57|527.97|530.31|528.71|530.79|529.19|529.57|527.97|0
1641223420000|2022-01-03 15:23:40|530.55|528.95|531.04|529.44|531.04|529.44|530.55|528.95|0
1641223430000|2022-01-03 15:23:50|531.28|529.68|531.04|529.44|531.28|529.68|530.79|529.19|0
1641223440000|2022-01-03 15:24:00|530.79|529.19|531.77|530.17|531.77|530.17|530.79|529.19|0
1641223450000|2022-01-03 15:24:10|532.01|530.41|532.01|530.41|532.5|530.9|532.01|530.41|0
1641223460000|2022-01-03 15:24:20|532.26|530.66|532.99|531.39|532.99|531.39|532.26|530.66|0
1641223470000|2022-01-03 15:24:30|532.75|531.15|532.5|530.9|532.75|531.15|532.5|530.9|0
1641223480000|2022-01-03 15:24:40|532.01|530.41|531.77|530.17|532.01|530.41|531.77|530.17|0
1641223490000|2022-01-03 15:24:50|532.01|530.41|532.99|531.39|532.99|531.39|531.77|530.17|0
1641223500000|2022-01-03 15:25:00|533.23|531.63|532.26|530.66|533.23|531.63|532.26|530.66|0
1641223510000|2022-01-03 15:25:10|531.77|530.17|533.97|532.37|533.97|532.37|531.77|530.17|0
1641223520000|2022-01-03 15:25:20|533.84|532.24|535.19|533.59|535.19|533.59|533.84|532.24|0
1641223530000|2022-01-03 15:25:30|535.43|533.83|534.94|533.34|535.68|534.08|534.94|533.34|0
1641223540000|2022-01-03 15:25:40|534.7|533.1|535.92|534.32|535.92|534.32|534.7|533.1|0
1641223550000|2022-01-03 15:25:50|535.68|534.08|536.9|535.3|536.9|535.3|535.43|533.83|0
1641223560000|2022-01-03 15:26:00|536.65|535.05|536.41|534.81|536.9|535.3|536.41|534.81|0
1641223570000|2022-01-03 15:26:10|535.92|534.32|535.92|534.32|536.16|534.56|535.92|534.32|0
1641223580000|2022-01-03 15:26:20|535.79|534.19|535.68|534.08|535.92|534.32|535.68|534.08|0
1641223590000|2022-01-03 15:26:30|535.43|533.83|534.94|533.34|536.16|534.56|534.21|532.61|0
1641223600000|2022-01-03 15:26:40|534.45|532.85|533.97|532.37|534.45|532.85|533.97|532.37|0
1641223610000|2022-01-03 15:26:50|534.45|532.85|534.21|532.61|534.45|532.85|534.21|532.61|0
1641223620000|2022-01-03 15:27:00|534.7|533.1|534.45|532.85|534.7|533.1|534.45|532.85|0
1641223630000|2022-01-03 15:27:10|534.7|533.1|534.94|533.34|534.94|533.34|534.21|532.61|0
1641223640000|2022-01-03 15:27:20|534.7|533.1|535.43|533.83|535.43|533.83|534.7|533.1|0
1641223650000|2022-01-03 15:27:30|535.68|534.08|535.19|533.59|535.68|534.08|535.19|533.59|0
1641223660000|2022-01-03 15:27:40|535.43|533.83|537.63|536.03|537.63|536.03|535.43|533.83|0
1641223670000|2022-01-03 15:27:50|537.14|535.54|536.9|535.3|537.14|535.54|536.65|535.05|0
1641223680000|2022-01-03 15:28:00|536.65|535.05|535.92|534.32|536.65|535.05|535.92|534.32|0
1641223690000|2022-01-03 15:28:10|536.41|534.81|537.14|535.54|537.14|535.54|536.41|534.81|0
1641223700000|2022-01-03 15:28:20|537.39|535.79|536.41|534.81|537.39|535.79|536.41|534.81|0
1641223710000|2022-01-03 15:28:30|536.53|534.93|536.53|534.93|536.53|534.93|536.53|534.93|0
1641223720000|2022-01-03 15:28:40|536.41|534.81|536.9|535.3|536.9|535.3|536.41|534.81|0
1641223730000|2022-01-03 15:28:50|536.65|535.05|536.9|535.3|536.9|535.3|536.65|535.05|0
1641223740000|2022-01-03 15:29:00|536.65|535.05|536.9|535.3|537.39|535.79|536.65|535.05|0
1641223750000|2022-01-03 15:29:10|537.14|535.54|536.65|535.05|537.14|535.54|536.41|534.81|0
1641223760000|2022-01-03 15:29:20|536.9|535.3|536.9|535.3|536.9|535.3|536.9|535.3|0
1641223770000|2022-01-03 15:29:30|537.14|535.54|537.63|536.03|537.63|536.03|536.9|535.3|0
1641223780000|2022-01-03 15:29:40|537.39|535.79|537.14|535.54|537.63|536.03|537.14|535.54|0
1641223790000|2022-01-03 15:29:50|537.63|536.03|538.12|536.52|538.12|536.52|537.63|536.03|0
1641223800000|2022-01-03 15:30:00|538.36|536.76|538.36|536.76|538.36|536.76|538.12|536.52|0
1641223810000|2022-01-03 15:30:10|536.65|535.05|534.7|533.1|536.65|535.05|534.21|532.61|0
1641223820000|2022-01-03 15:30:20|533.96|532.36|532.74|531.14|534.45|532.85|532.74|531.14|0
1641223830000|2022-01-03 15:30:30|532.26|530.66|532.5|530.9|532.5|530.9|532.01|530.41|0
1641223840000|2022-01-03 15:30:40|532.99|531.39|532.26|530.66|532.99|531.39|532.26|530.66|0
1641223850000|2022-01-03 15:30:50|532.74|531.14|532.99|531.39|532.99|531.39|532.5|530.9|0
1641223860000|2022-01-03 15:31:00|533.23|531.63|533.48|531.88|533.48|531.88|533.23|531.63|0
1641223870000|2022-01-03 15:31:10|534.21|532.61|534.21|532.61|534.21|532.61|533.72|532.12|0
1641223880000|2022-01-03 15:31:20|533.96|532.36|532.99|531.39|533.96|532.36|532.99|531.39|0
1641223890000|2022-01-03 15:31:30|532.5|530.9|532.26|530.66|532.5|530.9|532.01|530.41|0
1641223900000|2022-01-03 15:31:40|532.01|530.41|532.26|530.66|532.26|530.66|532.01|530.41|0
1641223910000|2022-01-03 15:31:50|532.74|531.14|532.26|530.66|532.74|531.14|532.26|530.66|0
1641223920000|2022-01-03 15:32:00|532.01|530.41|532.01|530.41|532.01|530.41|531.77|530.17|0
1641223930000|2022-01-03 15:32:10|531.77|530.17|531.77|530.17|532.01|530.41|531.77|530.17|0
1641223940000|2022-01-03 15:32:20|532.5|530.9|532.5|530.9|532.74|531.14|532.5|530.9|0
1641223950000|2022-01-03 15:32:30|532.25|530.65|531.52|529.92|532.25|530.65|531.52|529.92|0
1641223960000|2022-01-03 15:32:40|531.28|529.68|532.01|530.41|532.01|530.41|531.28|529.68|0
1641223970000|2022-01-03 15:32:50|532.25|530.65|531.52|529.92|532.25|530.65|531.52|529.92|0
1641223980000|2022-01-03 15:33:00|531.77|530.17|530.3|528.7|531.77|530.17|530.3|528.7|0
1641223990000|2022-01-03 15:33:10|530.06|528.46|528.59|526.99|530.06|528.46|528.59|526.99|0
1641224000000|2022-01-03 15:33:20|528.84|527.24|529.57|527.97|529.57|527.97|528.84|527.24|0
1641224010000|2022-01-03 15:33:30|528.84|527.24|528.59|526.99|528.84|527.24|528.59|526.99|0
1641224020000|2022-01-03 15:33:40|528.84|527.24|527.74|526.14|528.84|527.24|527.74|526.14|0
1641224030000|2022-01-03 15:33:50|527.62|526.02|527.37|525.77|528.11|526.51|527.37|525.77|0
1641224040000|2022-01-03 15:34:00|528.59|526.99|528.35|526.75|528.59|526.99|527.62|526.02|0
1641224050000|2022-01-03 15:34:10|528.59|526.99|528.84|527.24|529.08|527.48|528.59|526.99|0
1641224060000|2022-01-03 15:34:20|529.33|527.73|529.81|528.21|529.81|528.21|529.33|527.73|0
1641224070000|2022-01-03 15:34:30|529.57|527.97|530.55|528.95|530.55|528.95|529.57|527.97|0
1641224080000|2022-01-03 15:34:40|530.79|529.19|531.03|529.43|531.03|529.43|530.79|529.19|0
1641224090000|2022-01-03 15:34:50|532.13|530.53|531.28|529.68|532.13|530.53|531.28|529.68|0
1641224100000|2022-01-03 15:35:00|531.52|529.92|531.77|530.17|532.5|530.9|531.52|529.92|0
1641224110000|2022-01-03 15:35:10|531.28|529.68|532.01|530.41|532.01|530.41|531.28|529.68|0
1641224120000|2022-01-03 15:35:20|532.25|530.65|532.25|530.65|532.74|531.14|532.25|530.65|0
1641224130000|2022-01-03 15:35:30|532.01|530.41|532.5|530.9|532.5|530.9|532.01|530.41|0
1641224140000|2022-01-03 15:35:40|531.28|529.68|531.03|529.43|531.52|529.92|531.03|529.43|0
1641224150000|2022-01-03 15:35:50|530.55|528.95|530.55|528.95|530.55|528.95|530.55|528.95|0
1641224160000|2022-01-03 15:36:00|530.91|529.31|531.03|529.43|531.03|529.43|530.3|528.7|0
1641224170000|2022-01-03 15:36:10|530.55|528.95|531.52|529.92|531.52|529.92|530.55|528.95|0
1641224180000|2022-01-03 15:36:20|531.28|529.68|530.56|528.96|531.28|529.68|530.31|528.71|0
1641224190000|2022-01-03 15:36:30|530.31|528.71|530.56|528.96|530.56|528.96|530.31|528.71|0
1641224200000|2022-01-03 15:36:40|531.05|529.45|531.29|529.69|531.54|529.94|531.05|529.45|0
1641224210000|2022-01-03 15:36:50|531.54|529.94|531.05|529.45|531.54|529.94|531.05|529.45|0
1641224220000|2022-01-03 15:37:00|531.29|529.69|531.29|529.69|531.54|529.94|531.05|529.45|0
1641224230000|2022-01-03 15:37:10|531.78|530.18|531.78|530.18|531.78|530.18|531.54|529.94|0
1641224240000|2022-01-03 15:37:20|531.54|529.94|531.78|530.18|531.78|530.18|531.54|529.94|0
1641224250000|2022-01-03 15:37:30|531.54|529.94|531.41|529.81|531.54|529.94|531.29|529.69|0
1641224260000|2022-01-03 15:37:40|531.29|529.69|531.78|530.18|531.78|530.18|531.29|529.69|0
1641224270000|2022-01-03 15:37:50|531.29|529.69|531.05|529.45|531.41|529.81|531.05|529.45|0
1641224280000|2022-01-03 15:38:00|530.8|529.2|530.31|528.71|531.05|529.45|530.31|528.71|0
1641224290000|2022-01-03 15:38:10|530.8|529.2|530.8|529.2|531.05|529.45|530.8|529.2|0
1641224300000|2022-01-03 15:38:20|531.05|529.45|532.51|530.91|532.51|530.91|531.05|529.45|0
1641224310000|2022-01-03 15:38:30|531.78|530.18|530.56|528.96|531.78|530.18|530.56|528.96|0
1641224320000|2022-01-03 15:38:40|530.31|528.71|530.56|528.96|530.56|528.96|529.82|528.22|0
1641224330000|2022-01-03 15:38:50|530.31|528.71|529.82|528.22|530.31|528.71|529.82|528.22|0
1641224340000|2022-01-03 15:39:00|530.31|528.71|530.31|528.71|530.31|528.71|529.82|528.22|0
1641224350000|2022-01-03 15:39:10|529.82|528.22|530.56|528.96|530.56|528.96|529.58|527.98|0
1641224360000|2022-01-03 15:39:20|530.31|528.71|531.29|529.69|531.29|529.69|530.31|528.71|0
1641224370000|2022-01-03 15:39:30|531.05|529.45|531.29|529.69|531.29|529.69|530.8|529.2|0
1641224380000|2022-01-03 15:39:40|531.54|529.94|532.02|530.42|532.27|530.67|531.54|529.94|0
1641224390000|2022-01-03 15:39:50|531.05|529.45|531.05|529.45|531.29|529.69|530.8|529.2|0
1641224400000|2022-01-03 15:40:00|530.92|529.32|530.56|528.96|531.05|529.45|530.56|528.96|0
1641224410000|2022-01-03 15:40:10|530.31|528.71|530.31|528.71|530.31|528.71|530.07|528.47|0
1641224420000|2022-01-03 15:40:20|530.56|528.96|529.82|528.22|530.56|528.96|529.82|528.22|0
1641224430000|2022-01-03 15:40:30|529.58|527.98|529.09|527.49|529.58|527.98|529.09|527.49|0
1641224440000|2022-01-03 15:40:40|529.33|527.73|530.56|528.96|530.56|528.96|529.33|527.73|0
1641224450000|2022-01-03 15:40:50|530.31|528.71|530.8|529.2|530.8|529.2|530.31|528.71|0
1641224460000|2022-01-03 15:41:00|531.05|529.45|530.56|528.96|531.05|529.45|530.31|528.71|0
1641224470000|2022-01-03 15:41:10|530.8|529.2|530.56|528.96|530.8|529.2|530.07|528.47|0
1641224480000|2022-01-03 15:41:20|530.8|529.2|531.05|529.45|531.05|529.45|530.8|529.2|0
1641224490000|2022-01-03 15:41:30|531.53|529.93|531.78|530.18|531.78|530.18|531.29|529.69|0
1641224500000|2022-01-03 15:41:40|531.53|529.93|532.76|531.16|532.76|531.16|531.53|529.93|0
1641224510000|2022-01-03 15:41:50|533|531.4|533.25|531.65|533.36|531.76|533|531.4|0
1641224520000|2022-01-03 15:42:00|533|531.4|533.98|532.38|534.1|532.5|533|531.4|0
1641224530000|2022-01-03 15:42:10|533.74|532.14|533|531.4|533.74|532.14|533|531.4|0
1641224540000|2022-01-03 15:42:20|533.25|531.65|532.76|531.16|533.25|531.65|532.76|531.16|0
1641224550000|2022-01-03 15:42:30|533|531.4|532.51|530.91|533|531.4|532.51|530.91|0
1641224560000|2022-01-03 15:42:40|532.27|530.67|531.78|530.18|532.27|530.67|531.78|530.18|0
1641224570000|2022-01-03 15:42:50|531.53|529.93|531.16|529.56|531.53|529.93|531.05|529.45|0
1641224580000|2022-01-03 15:43:00|531.05|529.45|529.82|528.22|531.05|529.45|529.82|528.22|0
1641224590000|2022-01-03 15:43:10|530.31|528.71|529.58|527.98|530.31|528.71|529.58|527.98|0
1641224600000|2022-01-03 15:43:20|529.33|527.73|528.85|527.25|529.33|527.73|528.85|527.25|0
1641224610000|2022-01-03 15:43:30|529.58|527.98|529.82|528.22|530.07|528.47|529.58|527.98|0
1641224620000|2022-01-03 15:43:40|529.58|527.98|530.07|528.47|530.07|528.47|529.58|527.98|0
1641224630000|2022-01-03 15:43:50|529.82|528.22|530.31|528.71|530.31|528.71|529.58|527.98|0
1641224640000|2022-01-03 15:44:00|530.8|529.2|531.29|529.69|531.29|529.69|530.8|529.2|0
1641224650000|2022-01-03 15:44:10|531.53|529.93|531.53|529.93|532.02|530.42|531.53|529.93|0
1641224660000|2022-01-03 15:44:20|531.29|529.69|530.8|529.2|531.29|529.69|530.8|529.2|0
1641224670000|2022-01-03 15:44:30|529.82|528.22|529.82|528.22|530.07|528.47|529.82|528.22|0
1641224680000|2022-01-03 15:44:40|529.58|527.98|529.58|527.98|529.58|527.98|529.33|527.73|0
1641224690000|2022-01-03 15:44:50|529.82|528.22|529.82|528.22|529.82|528.22|529.82|528.22|0
1641224700000|2022-01-03 15:45:00|529.58|527.98|529.33|527.73|530.31|528.71|529.33|527.73|0
1641224710000|2022-01-03 15:45:10|529.45|527.85|528.84|527.24|529.45|527.85|528.6|527|0
1641224720000|2022-01-03 15:45:20|529.09|527.49|529.09|527.49|529.09|527.49|529.09|527.49|0
1641224730000|2022-01-03 15:45:30|529.33|527.73|530.07|528.47|530.07|528.47|529.33|527.73|0
1641224740000|2022-01-03 15:45:40|530.31|528.71|530.8|529.2|530.8|529.2|530.31|528.71|0
1641224750000|2022-01-03 15:45:50|531.04|529.44|530.8|529.2|531.04|529.44|530.8|529.2|0
1641224760000|2022-01-03 15:46:00|531.53|529.93|531.04|529.44|531.53|529.93|531.04|529.44|0
1641224770000|2022-01-03 15:46:10|530.56|528.96|530.8|529.2|530.8|529.2|530.56|528.96|0
1641224780000|2022-01-03 15:46:20|530.56|528.96|531.29|529.69|531.29|529.69|530.56|528.96|0
1641224790000|2022-01-03 15:46:30|532.02|530.42|533.25|531.65|533.25|531.65|532.02|530.42|0
1641224800000|2022-01-03 15:46:40|533.49|531.89|533.49|531.89|533.61|532.01|532.76|531.16|0
1641224810000|2022-01-03 15:46:50|533|531.4|534.22|532.62|534.22|532.62|533|531.4|0
1641224820000|2022-01-03 15:47:00|534.1|532.5|533.49|531.89|534.1|532.5|533.24|531.64|0
1641224830000|2022-01-03 15:47:10|533.24|531.64|533.24|531.64|533.24|531.64|533|531.4|0
1641224840000|2022-01-03 15:47:20|533.49|531.89|533.98|532.38|533.98|532.38|533.49|531.89|0
1641224850000|2022-01-03 15:47:30|533.73|532.13|533.98|532.38|533.98|532.38|533.49|531.89|0
1641224860000|2022-01-03 15:47:40|533.85|532.25|533.98|532.38|533.98|532.38|533.85|532.25|0
1641224870000|2022-01-03 15:47:50|533.73|532.13|533|531.4|533.73|532.13|533|531.4|0
1641224880000|2022-01-03 15:48:00|533.24|531.64|533.49|531.89|533.73|532.13|533.24|531.64|0
1641224890000|2022-01-03 15:48:10|533.73|532.13|534.22|532.62|534.22|532.62|533.73|532.13|0
1641224900000|2022-01-03 15:48:20|533.49|531.89|533.98|532.38|533.98|532.38|533.49|531.89|0
1641224910000|2022-01-03 15:48:30|534.22|532.62|534.1|532.5|534.47|532.87|534.1|532.5|0
1641224920000|2022-01-03 15:48:40|533.49|531.89|533.73|532.13|533.73|532.13|533.49|531.89|0
1641224930000|2022-01-03 15:48:50|533.49|531.89|532.76|531.16|533.49|531.89|532.76|531.16|0
1641224940000|2022-01-03 15:49:00|532.51|530.91|532.76|531.16|532.76|531.16|532.27|530.67|0
1641224950000|2022-01-03 15:49:10|533|531.4|533.24|531.64|533.24|531.64|533|531.4|0
1641224960000|2022-01-03 15:49:20|533.49|531.89|533.73|532.13|533.73|532.13|533.24|531.64|0
1641224970000|2022-01-03 15:49:30|533.98|532.38|532.76|531.16|533.98|532.38|532.76|531.16|0
1641224980000|2022-01-03 15:49:40|532.51|530.91|533|531.4|533|531.4|532.51|530.91|0
1641224990000|2022-01-03 15:49:50|533.24|531.64|533.49|531.89|533.49|531.89|533.24|531.64|0
1641225000000|2022-01-03 15:50:00|533.73|532.13|533.98|532.38|533.98|532.38|533.49|531.89|0
1641225010000|2022-01-03 15:50:10|533.73|532.13|532.02|530.42|533.73|532.13|532.02|530.42|0
1641225020000|2022-01-03 15:50:20|531.78|530.18|531.53|529.93|531.78|530.18|531.53|529.93|0
1641225030000|2022-01-03 15:50:30|532.02|530.42|533.24|531.64|533.24|531.64|532.02|530.42|0
1641225040000|2022-01-03 15:50:40|533.49|531.89|532.75|531.15|533.49|531.89|532.75|531.15|0
1641225050000|2022-01-03 15:50:50|533|531.4|532.51|530.91|533|531.4|532.51|530.91|0
1641225060000|2022-01-03 15:51:00|532.75|531.15|532.51|530.91|532.75|531.15|532.51|530.91|0
1641225070000|2022-01-03 15:51:10|532.27|530.67|532.51|530.91|532.51|530.91|532.02|530.42|0
1641225080000|2022-01-03 15:51:20|532.27|530.67|533|531.4|533|531.4|532.27|530.67|0
1641225090000|2022-01-03 15:51:30|532.75|531.15|532.27|530.67|532.75|531.15|532.02|530.42|0
1641225100000|2022-01-03 15:51:40|532.02|530.42|532.75|531.15|532.75|531.15|532.02|530.42|0
1641225110000|2022-01-03 15:51:50|533|531.4|532.75|531.15|533|531.4|532.75|531.15|0
1641225120000|2022-01-03 15:52:00|533.24|531.64|533|531.4|533.49|531.89|533|531.4|0
1641225130000|2022-01-03 15:52:10|532.75|531.15|532.51|530.91|532.75|531.15|532.51|530.91|0
1641225140000|2022-01-03 15:52:20|532.27|530.67|532.02|530.42|532.27|530.67|532.02|530.42|0
1641225150000|2022-01-03 15:52:30|532.27|530.67|532.51|530.91|532.51|530.91|532.02|530.42|0
1641225160000|2022-01-03 15:52:40|532.75|531.15|532.51|530.91|532.75|531.15|532.51|530.91|0
1641225170000|2022-01-03 15:52:50|532.27|530.67|532.51|530.91|532.51|530.91|532.27|530.67|0
1641225180000|2022-01-03 15:53:00|530.55|528.95|531.04|529.44|531.04|529.44|530.55|528.95|0
1641225190000|2022-01-03 15:53:10|530.55|528.95|530.8|529.2|531.04|529.44|530.55|528.95|0
1641225200000|2022-01-03 15:53:20|531.29|529.69|531.53|529.93|531.53|529.93|531.04|529.44|0
1641225210000|2022-01-03 15:53:30|531.29|529.69|531.4|529.8|531.4|529.8|531.04|529.44|0
1641225220000|2022-01-03 15:53:40|531.65|530.05|531.53|529.93|531.78|530.18|531.29|529.69|0
1641225230000|2022-01-03 15:53:50|531.29|529.69|531.04|529.44|531.53|529.93|531.04|529.44|0
1641225240000|2022-01-03 15:54:00|531.16|529.56|531.16|529.56|531.53|529.93|531.04|529.44|0
1641225250000|2022-01-03 15:54:10|531.04|529.44|530.8|529.2|531.29|529.69|530.8|529.2|0
1641225260000|2022-01-03 15:54:20|530.55|528.95|531.16|529.56|531.29|529.69|530.55|528.95|0
1641225270000|2022-01-03 15:54:30|531.04|529.44|531.53|529.93|531.53|529.93|530.8|529.2|0
1641225280000|2022-01-03 15:54:40|531.4|529.8|531.78|530.18|532.02|530.42|531.4|529.8|0
1641225290000|2022-01-03 15:54:50|532.02|530.42|532.02|530.42|532.02|530.42|531.78|530.18|0
1641225300000|2022-01-03 15:55:00|532.51|530.91|531.04|529.44|532.51|530.91|531.04|529.44|0
1641225310000|2022-01-03 15:55:10|531.29|529.69|531.53|529.93|531.53|529.93|530.8|529.2|0
1641225320000|2022-01-03 15:55:20|530.55|528.95|530.55|528.95|530.55|528.95|530.55|528.95|0
1641225330000|2022-01-03 15:55:30|530.31|528.71|529.82|528.22|530.31|528.71|529.82|528.22|0
1641225340000|2022-01-03 15:55:40|530.06|528.46|530.55|528.95|530.8|529.2|530.06|528.46|0
1641225350000|2022-01-03 15:55:50|530.31|528.71|530.55|528.95|530.55|528.95|530.31|528.71|0
1641225360000|2022-01-03 15:56:00|530.8|529.2|531.53|529.93|531.53|529.93|530.8|529.2|0
1641225370000|2022-01-03 15:56:10|531.29|529.69|531.78|530.18|532.02|530.42|531.29|529.69|0
1641225380000|2022-01-03 15:56:20|531.77|530.17|532.02|530.42|532.26|530.66|531.77|530.17|0
1641225390000|2022-01-03 15:56:30|531.77|530.17|533.24|531.64|533.24|531.64|531.77|530.17|0
1641225400000|2022-01-03 15:56:40|533|531.4|533|531.4|533.49|531.89|533|531.4|0
1641225410000|2022-01-03 15:56:50|532.51|530.91|532.02|530.42|532.51|530.91|532.02|530.42|0
1641225420000|2022-01-03 15:57:00|531.77|530.17|531.29|529.69|532.02|530.42|531.29|529.69|0
1641225430000|2022-01-03 15:57:10|531.4|529.8|532.02|530.42|532.02|530.42|531.4|529.8|0
1641225440000|2022-01-03 15:57:20|532.26|530.66|532.75|531.15|533|531.4|532.26|530.66|0
1641225450000|2022-01-03 15:57:30|533|531.4|533|531.4|533|531.4|532.75|531.15|0
1641225460000|2022-01-03 15:57:40|532.75|531.15|532.75|531.15|533|531.4|532.75|531.15|0
1641225470000|2022-01-03 15:57:50|532.51|530.91|532.51|530.91|532.51|530.91|532.51|530.91|0
1641225480000|2022-01-03 15:58:00|532.26|530.66|531.4|529.8|532.26|530.66|531.4|529.8|0
1641225490000|2022-01-03 15:58:10|531.53|529.93|531.77|530.17|531.77|530.17|531.29|529.69|0
1641225500000|2022-01-03 15:58:20|531.53|529.93|530.8|529.2|531.53|529.93|530.8|529.2|0
1641225510000|2022-01-03 15:58:30|530.55|528.95|530.8|529.2|531.04|529.44|530.55|528.95|0
1641225520000|2022-01-03 15:58:40|530.31|528.71|530.06|528.46|530.31|528.71|530.06|528.46|0
1641225530000|2022-01-03 15:58:50|530.31|528.71|530.18|528.58|530.31|528.71|530.18|528.58|0
1641225540000|2022-01-03 15:59:00|530.06|528.46|530.55|528.95|530.55|528.95|530.06|528.46|0
1641225550000|2022-01-03 15:59:10|530.8|529.2|530.8|529.2|531.04|529.44|530.8|529.2|0
1641225560000|2022-01-03 15:59:20|531.04|529.44|530.8|529.2|531.04|529.44|530.8|529.2|0
1641225570000|2022-01-03 15:59:30|531.04|529.44|531.53|529.93|531.53|529.93|531.04|529.44|0
1641225580000|2022-01-03 15:59:40|531.77|530.17|532.02|530.42|532.02|530.42|531.53|529.93|0
1641225590000|2022-01-03 15:59:50|531.89|530.29|532.26|530.66|532.26|530.66|531.89|530.29|0
1641225600000|2022-01-03 16:00:00|532.51|530.91|532.26|530.66|532.51|530.91|532.26|530.66|0
1641225610000|2022-01-03 16:00:10|533.24|531.64|532.75|531.15|533.24|531.64|532.62|531.02|0
1641225620000|2022-01-03 16:00:20|532.26|530.66|531.53|529.93|532.26|530.66|531.53|529.93|0
1641225630000|2022-01-03 16:00:30|532.02|530.42|532.02|530.42|532.26|530.66|532.02|530.42|0
1641225640000|2022-01-03 16:00:40|531.77|530.17|531.53|529.93|531.77|530.17|531.28|529.68|0
1641225650000|2022-01-03 16:00:50|531.28|529.68|531.04|529.44|531.28|529.68|530.8|529.2|0
1641225660000|2022-01-03 16:01:00|531.16|529.56|531.4|529.8|531.4|529.8|531.16|529.56|0
1641225670000|2022-01-03 16:01:10|532.02|530.42|531.28|529.68|532.02|530.42|531.28|529.68|0
1641225680000|2022-01-03 16:01:20|531.16|529.56|530.55|528.95|531.16|529.56|530.55|528.95|0
1641225690000|2022-01-03 16:01:30|530.8|529.2|531.53|529.93|531.53|529.93|530.8|529.2|0
1641225700000|2022-01-03 16:01:40|531.77|530.17|532.51|530.91|532.51|530.91|531.77|530.17|0
1641225710000|2022-01-03 16:01:50|532.26|530.66|532.26|530.66|532.26|530.66|532.02|530.42|0
1641225720000|2022-01-03 16:02:00|531.77|530.17|532.02|530.42|532.02|530.42|531.53|529.93|0
1641225730000|2022-01-03 16:02:10|531.77|530.17|530.8|529.2|531.77|530.17|530.8|529.2|0
1641225740000|2022-01-03 16:02:20|530.31|528.71|530.31|528.71|530.55|528.95|530.31|528.71|0
1641225750000|2022-01-03 16:02:30|530.06|528.46|530.06|528.46|530.06|528.46|530.06|528.46|0
1641225760000|2022-01-03 16:02:40|529.93|528.33|530.06|528.46|530.06|528.46|529.93|528.33|0
1641225770000|2022-01-03 16:02:50|529.82|528.22|530.06|528.46|530.31|528.71|529.82|528.22|0
1641225780000|2022-01-03 16:03:00|529.08|527.48|529.57|527.97|529.57|527.97|529.08|527.48|0
1641225790000|2022-01-03 16:03:10|529.82|528.22|530.06|528.46|530.06|528.46|529.82|528.22|0
1641225800000|2022-01-03 16:03:20|530.31|528.71|530.79|529.19|531.04|529.44|530.31|528.71|0
1641225810000|2022-01-03 16:03:30|531.04|529.44|531.04|529.44|531.04|529.44|530.79|529.19|0
1641225820000|2022-01-03 16:03:40|530.79|529.19|530.55|528.95|531.04|529.44|530.55|528.95|0
1641225830000|2022-01-03 16:03:50|530.31|528.71|530.55|528.95|530.55|528.95|530.31|528.71|0
1641225840000|2022-01-03 16:04:00|530.79|529.19|530.31|528.71|530.79|529.19|530.06|528.46|0
1641225850000|2022-01-03 16:04:10|530.06|528.46|530.06|528.46|530.06|528.46|529.69|528.09|0
1641225860000|2022-01-03 16:04:20|529.82|528.22|528.84|527.24|529.82|528.22|528.84|527.24|0
1641225870000|2022-01-03 16:04:30|529.08|527.48|530.06|528.46|530.06|528.46|529.08|527.48|0
1641225880000|2022-01-03 16:04:40|530.31|528.71|530.55|528.95|530.55|528.95|530.31|528.71|0
1641225890000|2022-01-03 16:04:50|530.79|529.19|530.79|529.19|530.79|529.19|530.79|529.19|0
1641225900000|2022-01-03 16:05:00|530.55|528.95|530.06|528.46|530.55|528.95|530.06|528.46|0
1641225910000|2022-01-03 16:05:10|530.31|528.71|530.06|528.46|530.31|528.71|529.82|528.22|0
1641225920000|2022-01-03 16:05:20|530.31|528.71|529.08|527.48|530.31|528.71|529.08|527.48|0
1641225930000|2022-01-03 16:05:30|528.84|527.24|528.96|527.36|528.96|527.36|528.84|527.24|0
1641225940000|2022-01-03 16:05:40|528.84|527.24|530.79|529.19|530.79|529.19|528.84|527.24|0
1641225950000|2022-01-03 16:05:50|531.28|529.68|531.04|529.44|531.28|529.68|530.91|529.31|0
1641225960000|2022-01-03 16:06:00|530.79|529.19|531.53|529.93|531.53|529.93|530.79|529.19|0
1641225970000|2022-01-03 16:06:10|532.26|530.66|532.26|530.66|532.26|530.66|532.26|530.66|0
1641225980000|2022-01-03 16:06:20|532.02|530.42|531.77|530.17|532.02|530.42|531.77|530.17|0
1641225990000|2022-01-03 16:06:30|531.53|529.93|531.04|529.44|531.77|530.17|531.04|529.44|0
1641226000000|2022-01-03 16:06:40|531.28|529.68|530.55|528.95|531.28|529.68|530.55|528.95|0
1641226010000|2022-01-03 16:06:50|530.79|529.19|531.04|529.44|531.04|529.44|530.55|528.95|0
1641226020000|2022-01-03 16:07:00|531.28|529.68|530.3|528.7|531.28|529.68|530.3|528.7|0
1641226030000|2022-01-03 16:07:10|530.06|528.46|530.3|528.7|530.3|528.7|530.06|528.46|0
1641226040000|2022-01-03 16:07:20|529.82|528.22|529.33|527.73|529.82|528.22|529.33|527.73|0
1641226050000|2022-01-03 16:07:30|529.44|527.84|529.08|527.48|529.57|527.97|529.08|527.48|0
1641226060000|2022-01-03 16:07:40|528.84|527.24|529.08|527.48|529.2|527.6|528.84|527.24|0
1641226070000|2022-01-03 16:07:50|528.84|527.24|528.59|526.99|528.84|527.24|528.59|526.99|0
1641226080000|2022-01-03 16:08:00|527.37|525.77|527.37|525.77|527.86|526.26|527.37|525.77|0
1641226090000|2022-01-03 16:08:10|527.25|525.65|527.37|525.77|527.37|525.77|527.25|525.65|0
1641226100000|2022-01-03 16:08:20|526.88|525.28|527.37|525.77|527.37|525.77|526.88|525.28|0
1641226110000|2022-01-03 16:08:30|526.88|525.28|526.15|524.55|526.88|525.28|526.15|524.55|0
1641226120000|2022-01-03 16:08:40|526.39|524.79|527.13|525.53|527.13|525.53|526.39|524.79|0
1641226130000|2022-01-03 16:08:50|527.37|525.77|527.86|526.26|528.1|526.5|527.37|525.77|0
1641226140000|2022-01-03 16:09:00|528.59|526.99|528.35|526.75|528.59|526.99|528.35|526.75|0
1641226150000|2022-01-03 16:09:10|528.1|526.5|528.1|526.5|528.1|526.5|527.37|525.77|0
1641226160000|2022-01-03 16:09:20|527.73|526.13|527.37|525.77|527.73|526.13|527.37|525.77|0
1641226170000|2022-01-03 16:09:30|527.13|525.53|526.88|525.28|527.13|525.53|526.88|525.28|0
1641226180000|2022-01-03 16:09:40|527.13|525.53|527.37|525.77|527.62|526.02|527.13|525.53|0
1641226190000|2022-01-03 16:09:50|527.62|526.02|527.37|525.77|527.62|526.02|527.37|525.77|0
1641226200000|2022-01-03 16:10:00|527.13|525.53|527.37|525.77|527.62|526.02|526.88|525.28|0
1641226210000|2022-01-03 16:10:10|526.39|524.79|526.88|525.28|526.88|525.28|526.39|524.79|0
1641226220000|2022-01-03 16:10:20|526.64|525.04|526.88|525.28|526.88|525.28|526.39|524.79|0
1641226230000|2022-01-03 16:10:30|527.13|525.53|526.88|525.28|527.37|525.77|526.88|525.28|0
1641226240000|2022-01-03 16:10:40|527.13|525.53|526.88|525.28|527.13|525.53|526.88|525.28|0
1641226250000|2022-01-03 16:10:50|527.13|525.53|527.13|525.53|527.13|525.53|527.13|525.53|0
1641226260000|2022-01-03 16:11:00|526.64|525.04|525.91|524.31|526.64|525.04|525.91|524.31|0
1641226270000|2022-01-03 16:11:10|526.02|524.42|526.39|524.79|526.39|524.79|525.91|524.31|0
1641226280000|2022-01-03 16:11:20|526.64|525.04|524.93|523.33|526.64|525.04|524.44|522.84|0
1641226290000|2022-01-03 16:11:30|525.17|523.57|524.44|522.84|525.17|523.57|524.44|522.84|0
1641226300000|2022-01-03 16:11:40|524.93|523.33|526.64|525.04|526.64|525.04|524.93|523.33|0
1641226310000|2022-01-03 16:11:50|526.88|525.28|526.64|525.04|526.88|525.28|526.64|525.04|0
1641226320000|2022-01-03 16:12:00|526.88|525.28|526.88|525.28|526.88|525.28|526.64|525.04|0
1641226330000|2022-01-03 16:12:10|526.15|524.55|524.68|523.08|526.15|524.55|524.68|523.08|0
1641226340000|2022-01-03 16:12:20|525.17|523.57|525.17|523.57|525.42|523.82|525.17|523.57|0
1641226350000|2022-01-03 16:12:30|524.93|523.33|525.17|523.57|525.17|523.57|524.68|523.08|0
1641226360000|2022-01-03 16:12:40|525.42|523.82|524.93|523.33|525.42|523.82|524.93|523.33|0
1641226370000|2022-01-03 16:12:50|524.68|523.08|524.68|523.08|524.93|523.33|524.68|523.08|0
1641226380000|2022-01-03 16:13:00|523.95|522.35|523.95|522.35|524.2|522.6|523.95|522.35|0
1641226390000|2022-01-03 16:13:10|523.46|521.86|523.22|521.62|523.46|521.86|523.22|521.62|0
1641226400000|2022-01-03 16:13:20|523.46|521.86|523.95|522.35|523.95|522.35|522.97|521.37|0
1641226410000|2022-01-03 16:13:30|524.44|522.84|524.68|523.08|524.93|523.33|524.44|522.84|0
1641226420000|2022-01-03 16:13:40|524.93|523.33|524.93|523.33|524.93|523.33|524.68|523.08|0
1641226430000|2022-01-03 16:13:50|524.68|523.08|524.93|523.33|524.93|523.33|524.68|523.08|0
1641226440000|2022-01-03 16:14:00|524.44|522.84|523.95|522.35|524.68|523.08|523.95|522.35|0
1641226450000|2022-01-03 16:14:10|523.71|522.11|523.71|522.11|523.71|522.11|523.46|521.86|0
1641226460000|2022-01-03 16:14:20|523.46|521.86|523.46|521.86|523.46|521.86|523.22|521.62|0
1641226470000|2022-01-03 16:14:30|523.34|521.74|523.82|522.22|523.82|522.22|523.34|521.74|0
1641226480000|2022-01-03 16:14:40|523.71|522.11|523.22|521.62|523.71|522.11|523.22|521.62|0
1641226490000|2022-01-03 16:14:50|523.46|521.86|523.46|521.86|523.71|522.11|523.34|521.74|0
1641226500000|2022-01-03 16:15:00|523.71|522.11|523.46|521.86|523.71|522.11|523.46|521.86|0
1641226510000|2022-01-03 16:15:10|523.71|522.11|523.46|521.86|523.71|522.11|523.22|521.62|0
1641226520000|2022-01-03 16:15:20|523.71|522.11|523.71|522.11|523.71|522.11|523.71|522.11|0
1641226530000|2022-01-03 16:15:30|522.97|521.37|522.97|521.37|523.22|521.62|522.97|521.37|0
1641226540000|2022-01-03 16:15:40|523.22|521.62|522.73|521.13|523.22|521.62|522.73|521.13|0
1641226550000|2022-01-03 16:15:50|522.97|521.37|522.49|520.89|522.97|521.37|522.49|520.89|0
1641226560000|2022-01-03 16:16:00|522.97|521.37|524.44|522.84|524.44|522.84|522.97|521.37|0
1641226570000|2022-01-03 16:16:10|524.19|522.59|524.68|523.08|524.68|523.08|524.19|522.59|0
1641226580000|2022-01-03 16:16:20|524.93|523.33|524.44|522.84|524.93|523.33|524.44|522.84|0
1641226590000|2022-01-03 16:16:30|524.68|523.08|524.44|522.84|524.68|523.08|524.44|522.84|0
1641226600000|2022-01-03 16:16:40|524.19|522.59|524.44|522.84|524.44|522.84|524.07|522.47|0
1641226610000|2022-01-03 16:16:50|525.17|523.57|524.93|523.33|525.17|523.57|524.93|523.33|0
1641226620000|2022-01-03 16:17:00|524.68|523.08|523.95|522.35|524.68|523.08|523.95|522.35|0
1641226630000|2022-01-03 16:17:10|523.46|521.86|523.71|522.11|523.71|522.11|523.46|521.86|0
1641226640000|2022-01-03 16:17:20|523.46|521.86|522.97|521.37|523.46|521.86|522.97|521.37|0
1641226650000|2022-01-03 16:17:30|522.73|521.13|523.46|521.86|523.46|521.86|522.73|521.13|0
1641226660000|2022-01-03 16:17:40|522.73|521.13|522.73|521.13|522.73|521.13|522.49|520.89|0
1641226670000|2022-01-03 16:17:50|522.97|521.37|522.97|521.37|522.97|521.37|522.73|521.13|0
1641226680000|2022-01-03 16:18:00|522.49|520.89|522.49|520.89|522.49|520.89|522.49|520.89|0
1641226690000|2022-01-03 16:18:10|522.24|520.64|522.73|521.13|522.73|521.13|522.24|520.64|0
1641226700000|2022-01-03 16:18:20|522.49|520.89|522|520.4|522.49|520.89|522|520.4|0
1641226710000|2022-01-03 16:18:30|521.75|520.15|522.49|520.89|522.49|520.89|521.75|520.15|0
1641226720000|2022-01-03 16:18:40|522.24|520.64|523.95|522.35|523.95|522.35|522.24|520.64|0
1641226730000|2022-01-03 16:18:50|524.19|522.59|523.22|521.62|524.19|522.59|523.22|521.62|0
1641226740000|2022-01-03 16:19:00|523.46|521.86|523.22|521.62|523.95|522.35|523.22|521.62|0
1641226750000|2022-01-03 16:19:10|522.97|521.37|522.48|520.88|523.22|521.62|522.48|520.88|0
1641226760000|2022-01-03 16:19:20|522.73|521.13|522.97|521.37|522.97|521.37|522.73|521.13|0
1641226770000|2022-01-03 16:19:30|523.22|521.62|522.97|521.37|523.22|521.62|522.97|521.37|0
1641226780000|2022-01-03 16:19:40|522.73|521.13|522.97|521.37|522.97|521.37|522.73|521.13|0
1641226790000|2022-01-03 16:19:50|523.22|521.62|523.71|522.11|523.71|522.11|523.22|521.62|0
1641226800000|2022-01-03 16:20:00|523.46|521.86|521.87|520.27|523.46|521.86|521.87|520.27|0
1641226810000|2022-01-03 16:20:10|521.75|520.15|522.48|520.88|522.48|520.88|521.75|520.15|0
1641226820000|2022-01-03 16:20:20|522.97|521.37|523.46|521.86|523.95|522.35|522.97|521.37|0
1641226830000|2022-01-03 16:20:30|522.97|521.37|522.97|521.37|523.22|521.62|522.97|521.37|0
1641226840000|2022-01-03 16:20:40|522.73|521.13|522.73|521.13|522.73|521.13|522.24|520.64|0
1641226850000|2022-01-03 16:20:50|522.48|520.88|522.48|520.88|522.48|520.88|522.24|520.64|0
1641226860000|2022-01-03 16:21:00|522.24|520.64|523.22|521.62|523.22|521.62|522.24|520.64|0
1641226870000|2022-01-03 16:21:10|522.97|521.37|523.09|521.49|523.09|521.49|522.73|521.13|0
1641226880000|2022-01-03 16:21:20|523.46|521.86|523.7|522.1|523.7|522.1|523.22|521.62|0
1641226890000|2022-01-03 16:21:30|523.95|522.35|523.95|522.35|524.19|522.59|523.95|522.35|0
1641226900000|2022-01-03 16:21:40|524.19|522.59|524.19|522.59|524.19|522.59|523.95|522.35|0
1641226910000|2022-01-03 16:21:50|524.44|522.84|524.44|522.84|524.44|522.84|524.19|522.59|0
1641226920000|2022-01-03 16:22:00|524.19|522.59|524.68|523.08|524.68|523.08|524.19|522.59|0
1641226930000|2022-01-03 16:22:10|524.19|522.59|524.68|523.08|524.93|523.33|524.19|522.59|0
1641226940000|2022-01-03 16:22:20|524.44|522.84|525.17|523.57|525.17|523.57|524.44|522.84|0
1641226950000|2022-01-03 16:22:30|525.41|523.81|526.15|524.55|526.15|524.55|525.41|523.81|0
1641226960000|2022-01-03 16:22:40|525.9|524.3|525.66|524.06|526.15|524.55|525.66|524.06|0
1641226970000|2022-01-03 16:22:50|525.17|523.57|524.93|523.33|525.17|523.57|524.93|523.33|0
1641226980000|2022-01-03 16:23:00|524.68|523.08|524.93|523.33|524.93|523.33|524.44|522.84|0
1641226990000|2022-01-03 16:23:10|525.17|523.57|525.41|523.81|525.41|523.81|525.17|523.57|0
1641227000000|2022-01-03 16:23:20|524.93|523.33|524.68|523.08|524.93|523.33|524.44|522.84|0
1641227010000|2022-01-03 16:23:30|524.44|522.84|524.44|522.84|524.68|523.08|524.44|522.84|0
1641227020000|2022-01-03 16:23:40|524.68|523.08|525.66|524.06|525.66|524.06|524.68|523.08|0
1641227030000|2022-01-03 16:23:50|525.41|523.81|526.63|525.03|526.63|525.03|525.41|523.81|0
1641227040000|2022-01-03 16:24:00|526.39|524.79|526.15|524.55|526.39|524.79|526.15|524.55|0
1641227050000|2022-01-03 16:24:10|525.66|524.06|526.39|524.79|526.75|525.15|525.66|524.06|0
1641227060000|2022-01-03 16:24:20|526.63|525.03|526.63|525.03|526.88|525.28|526.63|525.03|0
1641227070000|2022-01-03 16:24:30|526.39|524.79|526.39|524.79|526.63|525.03|526.39|524.79|0
1641227080000|2022-01-03 16:24:40|526.15|524.55|525.41|523.81|526.15|524.55|525.41|523.81|0
1641227090000|2022-01-03 16:24:50|525.66|524.06|526.15|524.55|526.15|524.55|525.66|524.06|0
1641227100000|2022-01-03 16:25:00|525.9|524.3|525.66|524.06|525.9|524.3|525.29|523.69|0
1641227110000|2022-01-03 16:25:10|525.9|524.3|525.66|524.06|525.9|524.3|525.41|523.81|0
1641227120000|2022-01-03 16:25:20|525.41|523.81|524.68|523.08|525.41|523.81|524.68|523.08|0
1641227130000|2022-01-03 16:25:30|524.92|523.32|525.04|523.44|525.04|523.44|524.92|523.32|0
1641227140000|2022-01-03 16:25:40|524.92|523.32|524.68|523.08|524.92|523.32|524.68|523.08|0
1641227150000|2022-01-03 16:25:50|524.92|523.32|525.41|523.81|525.41|523.81|524.92|523.32|0
1641227160000|2022-01-03 16:26:00|525.17|523.57|524.68|523.08|525.17|523.57|524.68|523.08|0
1641227170000|2022-01-03 16:26:10|524.44|522.84|523.95|522.35|524.44|522.84|523.7|522.1|0
1641227180000|2022-01-03 16:26:20|524.19|522.59|524.19|522.59|524.19|522.59|524.19|522.59|0
1641227190000|2022-01-03 16:26:30|523.95|522.35|524.92|523.32|524.92|523.32|523.95|522.35|0
1641227200000|2022-01-03 16:26:40|524.68|523.08|524.44|522.84|524.92|523.32|524.44|522.84|0
1641227210000|2022-01-03 16:26:50|524.92|523.32|525.17|523.57|525.17|523.57|524.92|523.32|0
1641227220000|2022-01-03 16:27:00|524.92|523.32|526.39|524.79|526.39|524.79|524.92|523.32|0
1641227230000|2022-01-03 16:27:10|526.63|525.03|526.63|525.03|526.63|525.03|526.39|524.79|0
1641227240000|2022-01-03 16:27:20|526.39|524.79|525.9|524.3|526.39|524.79|525.9|524.3|0
1641227250000|2022-01-03 16:27:30|525.41|523.81|525.41|523.81|525.41|523.81|525.41|523.81|0
1641227260000|2022-01-03 16:27:40|525.66|524.06|525.9|524.3|525.9|524.3|525.53|523.93|0
1641227270000|2022-01-03 16:27:50|525.66|524.06|525.77|524.17|525.77|524.17|525.41|523.81|0
1641227280000|2022-01-03 16:28:00|525.9|524.3|525.9|524.3|525.9|524.3|525.66|524.06|0
1641227290000|2022-01-03 16:28:10|524.92|523.32|525.17|523.57|525.17|523.57|524.92|523.32|0
1641227300000|2022-01-03 16:28:20|524.92|523.32|524.44|522.84|524.92|523.32|524.19|522.59|0
1641227310000|2022-01-03 16:28:30|524.19|522.59|523.95|522.35|524.19|522.59|523.95|522.35|0
1641227320000|2022-01-03 16:28:40|524.19|522.59|523.95|522.35|524.19|522.59|523.95|522.35|0
1641227330000|2022-01-03 16:28:50|524.06|522.46|524.43|522.83|524.43|522.83|524.06|522.46|0
1641227340000|2022-01-03 16:29:00|524.19|522.59|523.7|522.1|524.19|522.59|523.7|522.1|0
1641227350000|2022-01-03 16:29:10|523.95|522.35|523.7|522.1|524.43|522.83|523.7|522.1|0
1641227360000|2022-01-03 16:29:20|523.95|522.35|524.43|522.83|524.43|522.83|523.7|522.1|0
1641227370000|2022-01-03 16:29:30|524.68|523.08|525.66|524.06|525.66|524.06|524.68|523.08|0
1641227380000|2022-01-03 16:29:40|525.9|524.3|526.14|524.54|526.26|524.66|525.9|524.3|0
1641227390000|2022-01-03 16:29:50|525.9|524.3|526.14|524.54|526.14|524.54|525.9|524.3|0
1641227400000|2022-01-03 16:30:00|525.41|523.81|525.17|523.57|525.41|523.81|525.17|523.57|0
1641227410000|2022-01-03 16:30:10|524.92|523.32|525.17|523.57|525.17|523.57|524.68|523.08|0
1641227420000|2022-01-03 16:30:20|524.68|523.08|523.7|522.1|524.68|523.08|523.7|522.1|0
1641227430000|2022-01-03 16:30:30|524.19|522.59|525.66|524.06|525.66|524.06|524.19|522.59|0
1641227440000|2022-01-03 16:30:40|525.41|523.81|525.17|523.57|525.66|524.06|525.17|523.57|0
1641227450000|2022-01-03 16:30:50|524.92|523.32|524.68|523.08|524.92|523.32|524.68|523.08|0
1641227460000|2022-01-03 16:31:00|524.92|523.32|525.66|524.06|525.66|524.06|524.92|523.32|0
1641227470000|2022-01-03 16:31:10|525.41|523.81|525.17|523.57|525.41|523.81|524.68|523.08|0
1641227480000|2022-01-03 16:31:20|525.41|523.81|524.92|523.32|525.41|523.81|524.92|523.32|0
1641227490000|2022-01-03 16:31:30|524.68|523.08|524.19|522.59|524.68|523.08|524.19|522.59|0
1641227500000|2022-01-03 16:31:40|524.92|523.32|525.17|523.57|525.17|523.57|524.92|523.32|0
1641227510000|2022-01-03 16:31:50|525.66|524.06|525.17|523.57|525.66|524.06|525.17|523.57|0
1641227520000|2022-01-03 16:32:00|525.41|523.81|524.68|523.08|525.41|523.81|524.68|523.08|0
1641227530000|2022-01-03 16:32:10|525.17|523.57|524.92|523.32|525.17|523.57|524.92|523.32|0
1641227540000|2022-01-03 16:32:20|524.43|522.83|524.19|522.59|524.43|522.83|524.06|522.46|0
1641227560000|2022-01-03 16:32:40|523.95|522.35|523.46|521.86|523.95|522.35|523.46|521.86|0
1641227570000|2022-01-03 16:32:50|523.7|522.1|523.7|522.1|523.7|522.1|523.7|522.1|0
1641227580000|2022-01-03 16:33:00|523.82|522.22|523.95|522.35|523.95|522.35|523.82|522.22|0
1641227590000|2022-01-03 16:33:10|524.19|522.59|523.95|522.35|524.19|522.59|523.7|522.1|0
1641227600000|2022-01-03 16:33:20|524.19|522.59|523.7|522.1|524.19|522.59|523.7|522.1|0
1641227610000|2022-01-03 16:33:30|523.46|521.86|523.21|521.61|523.46|521.86|522.97|521.37|0
1641227620000|2022-01-03 16:33:40|523.09|521.49|522.97|521.37|523.09|521.49|522.97|521.37|0
1641227630000|2022-01-03 16:33:50|523.21|521.61|523.7|522.1|523.7|522.1|523.21|521.61|0
1641227640000|2022-01-03 16:34:00|523.46|521.86|524.55|522.95|524.55|522.95|523.46|521.86|0
1641227650000|2022-01-03 16:34:10|524.19|522.59|522.97|521.37|524.19|522.59|522.97|521.37|0
1641227660000|2022-01-03 16:34:20|522.72|521.12|522.24|520.64|522.72|521.12|522.24|520.64|0
1641227670000|2022-01-03 16:34:30|522.72|521.12|522.84|521.24|523.21|521.61|522.72|521.12|0
1641227680000|2022-01-03 16:34:40|522.97|521.37|522.48|520.88|522.97|521.37|522.48|520.88|0
1641227690000|2022-01-03 16:34:50|522.24|520.64|522.72|521.12|522.72|521.12|522.24|520.64|0
1641227700000|2022-01-03 16:35:00|522.97|521.37|522.97|521.37|522.97|521.37|522.72|521.12|0
1641227710000|2022-01-03 16:35:10|523.46|521.86|523.46|521.86|523.46|521.86|522.97|521.37|0
1641227720000|2022-01-03 16:35:20|523.21|521.61|520.77|519.17|523.21|521.61|520.77|519.17|0
1641227730000|2022-01-03 16:35:30|520.53|518.93|519.8|518.2|520.53|518.93|519.8|518.2|0
1641227740000|2022-01-03 16:35:40|518.33|516.73|519.18|517.58|519.18|517.58|518.33|516.73|0
1641227750000|2022-01-03 16:35:50|518.82|517.22|519.55|517.95|519.55|517.95|518.82|517.22|0
1641227760000|2022-01-03 16:36:00|519.8|518.2|520.04|518.44|520.04|518.44|519.8|518.2|0
1641227770000|2022-01-03 16:36:10|520.28|518.68|519.8|518.2|520.28|518.68|519.55|517.95|0
1641227780000|2022-01-03 16:36:20|520.53|518.93|520.53|518.93|520.53|518.93|520.53|518.93|0
1641227790000|2022-01-03 16:36:30|520.4|518.8|520.28|518.68|520.4|518.8|520.28|518.68|0
1641227800000|2022-01-03 16:36:40|520.04|518.44|519.31|517.71|520.04|518.44|519.31|517.71|0
1641227810000|2022-01-03 16:36:50|519.55|517.95|519.55|517.95|519.55|517.95|519.31|517.71|0
1641227820000|2022-01-03 16:37:00|519.31|517.71|518.58|516.98|519.31|517.71|518.58|516.98|0
1641227830000|2022-01-03 16:37:10|518.33|516.73|518.33|516.73|518.58|516.98|518.09|516.49|0
1641227840000|2022-01-03 16:37:20|517.6|516|517.6|516|518.09|516.49|517.6|516|0
1641227850000|2022-01-03 16:37:30|517.36|515.76|516.14|514.54|517.36|515.76|515.89|514.29|0
1641227860000|2022-01-03 16:37:40|516.62|515.02|517.36|515.76|517.36|515.76|516.62|515.02|0
1641227870000|2022-01-03 16:37:50|517.11|515.51|517.36|515.76|517.36|515.76|517.11|515.51|0
1641227880000|2022-01-03 16:38:00|516.87|515.27|515.89|514.29|516.87|515.27|515.89|514.29|0
1641227890000|2022-01-03 16:38:10|515.65|514.05|516.14|514.54|516.14|514.54|515.65|514.05|0
1641227900000|2022-01-03 16:38:20|515.89|514.29|516.38|514.78|516.38|514.78|515.89|514.29|0
1641227910000|2022-01-03 16:38:30|516.62|515.02|516.62|515.02|516.62|515.02|516.14|514.54|0
1641227920000|2022-01-03 16:38:40|516.38|514.78|516.38|514.78|516.38|514.78|516.38|514.78|0
1641227930000|2022-01-03 16:38:50|516.62|515.02|516.62|515.02|516.87|515.27|516.38|514.78|0
1641227940000|2022-01-03 16:39:00|516.87|515.27|516.14|514.54|516.87|515.27|516.14|514.54|0
1641227950000|2022-01-03 16:39:10|516.87|515.27|516.87|515.27|516.87|515.27|516.62|515.02|0
1641227960000|2022-01-03 16:39:20|517.11|515.51|516.87|515.27|517.11|515.51|516.62|515.02|0
1641227970000|2022-01-03 16:39:30|516.62|515.02|516.87|515.27|517.11|515.51|516.62|515.02|0
1641227980000|2022-01-03 16:39:40|516.62|515.02|516.62|515.02|516.62|515.02|516.38|514.78|0
1641227990000|2022-01-03 16:39:50|516.38|514.78|516.62|515.02|516.87|515.27|516.38|514.78|0
1641228000000|2022-01-03 16:40:00|516.87|515.27|517.36|515.76|517.36|515.76|516.87|515.27|0
1641228010000|2022-01-03 16:40:10|517.11|515.51|517.84|516.24|517.84|516.24|517.11|515.51|0
1641228020000|2022-01-03 16:40:20|518.09|516.49|518.33|516.73|518.33|516.73|518.09|516.49|0
1641228030000|2022-01-03 16:40:30|518.57|516.97|518.2|516.6|518.57|516.97|518.2|516.6|0
1641228040000|2022-01-03 16:40:40|517.6|516|518.09|516.49|518.09|516.49|517.6|516|0
1641228050000|2022-01-03 16:40:50|518.57|516.97|519.31|517.71|519.55|517.95|518.57|516.97|0
1641228060000|2022-01-03 16:41:00|520.77|519.17|520.77|519.17|520.77|519.17|520.4|518.8|0
1641228070000|2022-01-03 16:41:10|520.53|518.93|521.26|519.66|521.26|519.66|520.53|518.93|0
1641228080000|2022-01-03 16:41:20|521.01|519.41|521.75|520.15|521.75|520.15|521.01|519.41|0
1641228090000|2022-01-03 16:41:30|521.5|519.9|521.99|520.39|521.99|520.39|521.5|519.9|0
1641228100000|2022-01-03 16:41:40|522.23|520.63|522.97|521.37|522.97|521.37|521.99|520.39|0
1641228110000|2022-01-03 16:41:50|522.72|521.12|522.23|520.63|522.72|521.12|522.23|520.63|0
1641228120000|2022-01-03 16:42:00|521.99|520.39|522.23|520.63|522.23|520.63|521.86|520.26|0
1641228130000|2022-01-03 16:42:10|522.97|521.37|522.72|521.12|522.97|521.37|522.72|521.12|0
1641228140000|2022-01-03 16:42:20|522.97|521.37|522.72|521.12|522.97|521.37|522.72|521.12|0
1641228150000|2022-01-03 16:42:30|522.48|520.88|522.48|520.88|522.48|520.88|522.23|520.63|0
1641228160000|2022-01-03 16:42:40|521.99|520.39|521.99|520.39|521.99|520.39|521.99|520.39|0
1641228170000|2022-01-03 16:42:50|522.23|520.63|521.99|520.39|522.23|520.63|521.99|520.39|0
1641228180000|2022-01-03 16:43:00|522.48|520.88|522.48|520.88|522.72|521.12|522.48|520.88|0
1641228190000|2022-01-03 16:43:10|522.72|521.12|522.23|520.63|522.72|521.12|522.23|520.63|0
1641228200000|2022-01-03 16:43:20|522.48|520.88|522.23|520.63|522.48|520.88|521.99|520.39|0
1641228210000|2022-01-03 16:43:30|522.48|520.88|522.23|520.63|522.48|520.88|522.23|520.63|0
1641228220000|2022-01-03 16:43:40|522.59|520.99|523.45|521.85|523.7|522.1|522.59|520.99|0
1641228230000|2022-01-03 16:43:50|523.7|522.1|523.94|522.34|524.19|522.59|523.7|522.1|0
1641228240000|2022-01-03 16:44:00|524.19|522.59|523.94|522.34|524.19|522.59|523.94|522.34|0
1641228250000|2022-01-03 16:44:10|524.19|522.59|524.19|522.59|524.19|522.59|523.94|522.34|0
1641228260000|2022-01-03 16:44:20|523.94|522.34|523.94|522.34|524.19|522.59|523.94|522.34|0
1641228270000|2022-01-03 16:44:30|523.7|522.1|523.45|521.85|523.7|522.1|523.45|521.85|0
1641228280000|2022-01-03 16:44:40|523.21|521.61|523.94|522.34|523.94|522.34|523.21|521.61|0
1641228290000|2022-01-03 16:44:50|523.7|522.1|524.19|522.59|524.19|522.59|523.7|522.1|0
1641228300000|2022-01-03 16:45:00|523.94|522.34|523.7|522.1|524.19|522.59|523.7|522.1|0
1641228310000|2022-01-03 16:45:10|523.21|521.61|523.94|522.34|523.94|522.34|522.97|521.37|0
1641228320000|2022-01-03 16:45:20|523.7|522.1|523.7|522.1|523.94|522.34|523.7|522.1|0
1641228330000|2022-01-03 16:45:30|523.94|522.34|524.19|522.59|524.19|522.59|523.94|522.34|0
1641228340000|2022-01-03 16:45:40|523.94|522.34|524.67|523.07|524.67|523.07|523.94|522.34|0
1641228350000|2022-01-03 16:45:50|524.19|522.59|524.19|522.59|524.19|522.59|524.19|522.59|0
1641228360000|2022-01-03 16:46:00|523.94|522.34|523.7|522.1|523.94|522.34|523.45|521.85|0
1641228370000|2022-01-03 16:46:10|523.94|522.34|523.94|522.34|523.94|522.34|523.94|522.34|0
1641228380000|2022-01-03 16:46:20|524.19|522.59|524.43|522.83|524.43|522.83|524.19|522.59|0
1641228390000|2022-01-03 16:46:30|524.92|523.32|525.41|523.81|525.41|523.81|524.92|523.32|0
1641228400000|2022-01-03 16:46:40|524.92|523.32|524.92|523.32|525.16|523.56|524.92|523.32|0
1641228410000|2022-01-03 16:46:50|524.67|523.07|524.67|523.07|524.67|523.07|524.67|523.07|0
1641228420000|2022-01-03 16:47:00|524.92|523.32|525.16|523.56|525.41|523.81|524.92|523.32|0
1641228430000|2022-01-03 16:47:10|526.14|524.54|526.38|524.78|526.63|525.03|526.14|524.54|0
1641228440000|2022-01-03 16:47:20|526.63|525.03|527.6|526|527.6|526|526.63|525.03|0
1641228450000|2022-01-03 16:47:30|527.85|526.25|528.09|526.49|528.09|526.49|527.85|526.25|0
1641228460000|2022-01-03 16:47:40|527.85|526.25|527.36|525.76|527.85|526.25|527.36|525.76|0
1641228470000|2022-01-03 16:47:50|527.12|525.52|527.12|525.52|527.36|525.76|526.87|525.27|0
1641228480000|2022-01-03 16:48:00|527.36|525.76|528.58|526.98|528.83|527.23|527.36|525.76|0
1641228490000|2022-01-03 16:48:10|528.34|526.74|528.58|526.98|528.58|526.98|528.09|526.49|0
1641228500000|2022-01-03 16:48:20|528.83|527.23|528.34|526.74|528.83|527.23|528.34|526.74|0
1641228510000|2022-01-03 16:48:30|528.09|526.49|528.09|526.49|528.34|526.74|528.09|526.49|0
1641228520000|2022-01-03 16:48:40|527.85|526.25|527.6|526|527.85|526.25|527.36|525.76|0
1641228530000|2022-01-03 16:48:50|527.36|525.76|527.12|525.52|527.36|525.76|527.12|525.52|0
1641228540000|2022-01-03 16:49:00|527.36|525.76|528.09|526.49|528.09|526.49|527.36|525.76|0
1641228550000|2022-01-03 16:49:10|527.85|526.25|526.87|525.27|527.85|526.25|526.87|525.27|0
1641228560000|2022-01-03 16:49:20|527.12|525.52|526.87|525.27|527.12|525.52|526.87|525.27|0
1641228570000|2022-01-03 16:49:30|526.99|525.39|526.87|525.27|526.99|525.39|526.87|525.27|0
1641228580000|2022-01-03 16:49:40|526.38|524.78|525.89|524.29|526.38|524.78|525.89|524.29|0
1641228590000|2022-01-03 16:49:50|525.41|523.81|525.65|524.05|525.89|524.29|525.41|523.81|0
1641228600000|2022-01-03 16:50:00|524.43|522.83|525.65|524.05|525.65|524.05|524.43|522.83|0
1641228610000|2022-01-03 16:50:10|525.89|524.29|526.14|524.54|526.63|525.03|525.89|524.29|0
1641228620000|2022-01-03 16:50:20|525.89|524.29|524.18|522.58|525.89|524.29|524.18|522.58|0
1641228630000|2022-01-03 16:50:30|523.94|522.34|523.21|521.61|523.94|522.34|523.21|521.61|0
1641228640000|2022-01-03 16:50:40|523.45|521.85|523.7|522.1|523.7|522.1|523.45|521.85|0
1641228650000|2022-01-03 16:50:50|523.45|521.85|523.45|521.85|523.94|522.34|523.45|521.85|0
1641228660000|2022-01-03 16:51:00|522.48|520.88|522.72|521.12|522.72|521.12|522.48|520.88|0
1641228670000|2022-01-03 16:51:10|523.7|522.1|523.21|521.61|523.7|522.1|523.21|521.61|0
1641228680000|2022-01-03 16:51:20|522.96|521.36|522.23|520.63|522.96|521.36|521.99|520.39|0
1641228690000|2022-01-03 16:51:30|521.99|520.39|522.23|520.63|522.23|520.63|521.5|519.9|0
1641228700000|2022-01-03 16:51:40|522.72|521.12|523.7|522.1|523.7|522.1|522.72|521.12|0
1641228710000|2022-01-03 16:51:50|523.21|521.61|522.72|521.12|523.21|521.61|522.72|521.12|0
1641228720000|2022-01-03 16:52:00|522.96|521.36|523.45|521.85|523.45|521.85|522.96|521.36|0
1641228730000|2022-01-03 16:52:10|522.96|521.36|522.47|520.87|523.21|521.61|522.47|520.87|0
1641228740000|2022-01-03 16:52:20|523.21|521.61|522.72|521.12|523.21|521.61|522.72|521.12|0
1641228750000|2022-01-03 16:52:30|522.96|521.36|523.45|521.85|523.45|521.85|522.96|521.36|0
1641228760000|2022-01-03 16:52:40|522.96|521.36|522.96|521.36|522.96|521.36|522.72|521.12|0
1641228770000|2022-01-03 16:52:50|522.72|521.12|523.45|521.85|523.45|521.85|522.72|521.12|0
1641228780000|2022-01-03 16:53:00|523.21|521.61|523.7|522.1|523.94|522.34|523.21|521.61|0
1641228790000|2022-01-03 16:53:10|523.45|521.85|523.7|522.1|523.7|522.1|523.32|521.72|0
1641228800000|2022-01-03 16:53:20|523.45|521.85|523.57|521.97|523.7|522.1|523.45|521.85|0
1641228810000|2022-01-03 16:53:30|523.08|521.48|522.47|520.87|523.08|521.48|522.47|520.87|0
1641228820000|2022-01-03 16:53:40|522.72|521.12|523.94|522.34|523.94|522.34|522.72|521.12|0
1641228830000|2022-01-03 16:53:50|523.69|522.09|523.69|522.09|523.94|522.34|523.69|522.09|0
1641228840000|2022-01-03 16:54:00|523.45|521.85|523.94|522.34|523.94|522.34|523.45|521.85|0
1641228850000|2022-01-03 16:54:10|523.69|522.09|523.94|522.34|523.94|522.34|523.69|522.09|0
1641228860000|2022-01-03 16:54:20|524.18|522.58|524.43|522.83|524.43|522.83|523.94|522.34|0
1641228870000|2022-01-03 16:54:30|524.18|522.58|524.18|522.58|524.43|522.83|524.18|522.58|0
1641228880000|2022-01-03 16:54:40|523.94|522.34|524.67|523.07|524.67|523.07|523.94|522.34|0
1641228890000|2022-01-03 16:54:50|524.43|522.83|524.54|522.94|524.54|522.94|524.3|522.7|0
1641228900000|2022-01-03 16:55:00|524.67|523.07|524.67|523.07|524.67|523.07|524.18|522.58|0
1641228910000|2022-01-03 16:55:10|524.43|522.83|524.18|522.58|524.43|522.83|523.94|522.34|0
1641228920000|2022-01-03 16:55:20|523.94|522.34|524.18|522.58|524.43|522.83|523.94|522.34|0
1641228930000|2022-01-03 16:55:30|524.67|523.07|525.16|523.56|525.16|523.56|524.67|523.07|0
1641228940000|2022-01-03 16:55:40|525.4|523.8|525.89|524.29|525.89|524.29|525.4|523.8|0
1641228950000|2022-01-03 16:55:50|526.14|524.54|525.65|524.05|526.14|524.54|525.65|524.05|0
1641228960000|2022-01-03 16:56:00|525.4|523.8|524.18|522.58|525.4|523.8|524.18|522.58|0
1641228970000|2022-01-03 16:56:10|524.43|522.83|523.94|522.34|524.43|522.83|523.69|522.09|0
1641228980000|2022-01-03 16:56:20|524.18|522.58|524.18|522.58|524.18|522.58|523.94|522.34|0
1641228990000|2022-01-03 16:56:30|523.94|522.34|523.21|521.61|523.94|522.34|523.21|521.61|0
1641229000000|2022-01-03 16:56:40|523.69|522.09|524.67|523.07|524.67|523.07|523.69|522.09|0
1641229010000|2022-01-03 16:56:50|524.43|522.83|524.91|523.31|524.91|523.31|524.43|522.83|0
1641229020000|2022-01-03 16:57:00|524.67|523.07|524.18|522.58|524.91|523.31|524.18|522.58|0
1641229030000|2022-01-03 16:57:10|523.94|522.34|523.45|521.85|524.18|522.58|523.45|521.85|0
1641229040000|2022-01-03 16:57:20|522.96|521.36|523.21|521.61|523.45|521.85|522.96|521.36|0
1641229050000|2022-01-03 16:57:30|523.69|522.09|523.94|522.34|523.94|522.34|523.69|522.09|0
1641229060000|2022-01-03 16:57:40|524.18|522.58|523.94|522.34|524.43|522.83|523.94|522.34|0
1641229070000|2022-01-03 16:57:50|523.45|521.85|523.57|521.97|523.69|522.09|523.45|521.85|0
1641229080000|2022-01-03 16:58:00|524.06|522.46|523.94|522.34|524.06|522.46|523.69|522.09|0
1641229090000|2022-01-03 16:58:10|523.69|522.09|524.43|522.83|524.43|522.83|523.69|522.09|0
1641229100000|2022-01-03 16:58:20|524.67|523.07|524.18|522.58|524.67|523.07|524.18|522.58|0
1641229110000|2022-01-03 16:58:30|524.43|522.83|524.91|523.31|524.91|523.31|524.18|522.58|0
1641229120000|2022-01-03 16:58:40|524.43|522.83|524.91|523.31|524.91|523.31|524.43|522.83|0
1641229130000|2022-01-03 16:58:50|524.43|522.83|524.43|522.83|524.67|523.07|524.18|522.58|0
1641229140000|2022-01-03 16:59:00|523.94|522.34|524.18|522.58|524.18|522.58|523.94|522.34|0
1641229150000|2022-01-03 16:59:10|524.43|522.83|524.18|522.58|524.43|522.83|523.94|522.34|0
1641229160000|2022-01-03 16:59:20|523.94|522.34|523.69|522.09|523.94|522.34|523.45|521.85|0
1641229170000|2022-01-03 16:59:30|523.94|522.34|523.69|522.09|523.94|522.34|523.69|522.09|0
1641229180000|2022-01-03 16:59:40|523.2|521.6|524.05|522.45|524.05|522.45|523.2|521.6|0
1641229190000|2022-01-03 16:59:50|524.18|522.58|524.43|522.83|524.67|523.07|524.18|522.58|0
1641229200000|2022-01-03 17:00:00|524.18|522.58|523.69|522.09|524.18|522.58|523.69|522.09|0
1641229210000|2022-01-03 17:00:10|523.45|521.85|524.05|522.45|524.18|522.58|523.45|521.85|0
1641229220000|2022-01-03 17:00:20|523.69|522.09|523.45|521.85|523.69|522.09|523.45|521.85|0
1641229230000|2022-01-03 17:00:30|522.96|521.36|522.96|521.36|523.2|521.6|522.96|521.36|0
1641229240000|2022-01-03 17:00:40|523.2|521.6|522.96|521.36|523.2|521.6|522.96|521.36|0
1641229250000|2022-01-03 17:00:50|522.72|521.12|522.23|520.63|522.72|521.12|522.23|520.63|0
1641229260000|2022-01-03 17:01:00|521.98|520.38|522.23|520.63|522.23|520.63|521.98|520.38|0
1641229270000|2022-01-03 17:01:10|521.98|520.38|522.23|520.63|522.23|520.63|521.98|520.38|0
1641229280000|2022-01-03 17:01:20|521.98|520.38|521.86|520.26|522.23|520.63|521.86|520.26|0
1641229290000|2022-01-03 17:01:30|521.74|520.14|521.98|520.38|521.98|520.38|521.74|520.14|0
1641229300000|2022-01-03 17:01:40|521.74|520.14|522.72|521.12|522.72|521.12|521.74|520.14|0
1641229310000|2022-01-03 17:01:50|522.47|520.87|522.1|520.5|522.47|520.87|522.1|520.5|0
1641229320000|2022-01-03 17:02:00|521.74|520.14|521.74|520.14|521.74|520.14|521.5|519.9|0
1641229330000|2022-01-03 17:02:10|521.25|519.65|521.25|519.65|521.5|519.9|521.25|519.65|0
1641229340000|2022-01-03 17:02:20|521.5|519.9|522.23|520.63|522.23|520.63|521.5|519.9|0
1641229350000|2022-01-03 17:02:30|521.98|520.38|522.23|520.63|522.23|520.63|521.98|520.38|0
1641229360000|2022-01-03 17:02:40|522.47|520.87|522.47|520.87|522.47|520.87|522.23|520.63|0
1641229370000|2022-01-03 17:02:50|522.72|521.12|522.72|521.12|522.72|521.12|522.72|521.12|0
1641229380000|2022-01-03 17:03:00|522.47|520.87|523.2|521.6|523.2|521.6|522.47|520.87|0
1641229390000|2022-01-03 17:03:10|523.45|521.85|523.94|522.34|523.94|522.34|523.45|521.85|0
1641229400000|2022-01-03 17:03:20|524.42|522.82|523.94|522.34|524.42|522.82|523.94|522.34|0
1641229410000|2022-01-03 17:03:30|524.18|522.58|523.94|522.34|524.18|522.58|523.94|522.34|0
1641229420000|2022-01-03 17:03:40|523.69|522.09|524.42|522.82|524.42|522.82|523.69|522.09|0
1641229430000|2022-01-03 17:03:50|524.18|522.58|524.18|522.58|524.42|522.82|523.94|522.34|0
1641229440000|2022-01-03 17:04:00|524.42|522.82|524.42|522.82|524.42|522.82|524.18|522.58|0
1641229450000|2022-01-03 17:04:10|524.91|523.31|524.42|522.82|524.91|523.31|524.42|522.82|0
1641229460000|2022-01-03 17:04:20|524.67|523.07|524.91|523.31|525.03|523.43|524.67|523.07|0
1641229470000|2022-01-03 17:04:30|525.16|523.56|525.16|523.56|525.16|523.56|525.16|523.56|0
1641229480000|2022-01-03 17:04:40|524.91|523.31|524.67|523.07|524.91|523.31|524.67|523.07|0
1641229490000|2022-01-03 17:04:50|524.42|522.82|524.67|523.07|524.67|523.07|524.42|522.82|0
1641229500000|2022-01-03 17:05:00|524.42|522.82|524.67|523.07|524.79|523.19|524.42|522.82|0
1641229510000|2022-01-03 17:05:10|524.91|523.31|524.67|523.07|524.91|523.31|524.67|523.07|0
1641229520000|2022-01-03 17:05:20|524.54|522.94|523.45|521.85|524.54|522.94|523.45|521.85|0
1641229530000|2022-01-03 17:05:30|523.2|521.6|523.45|521.85|523.45|521.85|523.2|521.6|0
1641229540000|2022-01-03 17:05:40|523.34|521.74|522.48|520.88|523.34|521.74|522.48|520.88|0
1641229550000|2022-01-03 17:05:50|522.12|520.52|522.24|520.64|522.24|520.64|522.12|520.52|0
1641229560000|2022-01-03 17:06:00|522.37|520.77|523.34|521.74|523.34|521.74|522.37|520.77|0
1641229570000|2022-01-03 17:06:10|523.1|521.5|523.1|521.5|523.1|521.5|522.85|521.25|0
1641229580000|2022-01-03 17:06:20|523.34|521.74|523.59|521.99|523.59|521.99|523.1|521.5|0
1641229590000|2022-01-03 17:06:30|523.83|522.23|523.34|521.74|523.83|522.23|523.34|521.74|0
1641229600000|2022-01-03 17:06:40|523.59|521.99|523.59|521.99|523.59|521.99|523.59|521.99|0
1641229620000|2022-01-03 17:07:00|523.34|521.74|523.59|521.99|523.59|521.99|523.34|521.74|0
1641229630000|2022-01-03 17:07:10|523.83|522.23|523.59|521.99|523.83|522.23|523.59|521.99|0
1641229640000|2022-01-03 17:07:20|523.34|521.74|523.34|521.74|523.34|521.74|523.22|521.62|0
1641229650000|2022-01-03 17:07:30|523.59|521.99|523.59|521.99|523.59|521.99|523.34|521.74|0
1641229660000|2022-01-03 17:07:40|523.34|521.74|523.1|521.5|523.34|521.74|523.1|521.5|0
1641229670000|2022-01-03 17:07:50|523.59|521.99|523.83|522.23|523.83|522.23|523.59|521.99|0
1641229680000|2022-01-03 17:08:00|523.95|522.35|524.56|522.96|524.56|522.96|523.59|521.99|0
1641229690000|2022-01-03 17:08:10|524.81|523.21|524.81|523.21|524.81|523.21|524.81|523.21|0
1641229700000|2022-01-03 17:08:20|525.05|523.45|524.81|523.21|525.05|523.45|524.81|523.21|0
1641229710000|2022-01-03 17:08:30|525.05|523.45|525.05|523.45|525.05|523.45|525.05|523.45|0
1641229720000|2022-01-03 17:08:40|524.81|523.21|524.81|523.21|525.05|523.45|524.81|523.21|0
1641229730000|2022-01-03 17:08:50|525.05|523.45|524.81|523.21|525.05|523.45|524.32|522.72|0
1641229740000|2022-01-03 17:09:00|524.56|522.96|526.03|524.43|526.03|524.43|524.56|522.96|0
1641229750000|2022-01-03 17:09:10|525.79|524.19|526.03|524.43|526.03|524.43|525.79|524.19|0
1641229760000|2022-01-03 17:09:20|525.79|524.19|526.03|524.43|526.03|524.43|525.79|524.19|0
1641229770000|2022-01-03 17:09:30|526.28|524.68|525.9|524.3|526.28|524.68|525.9|524.3|0
1641229780000|2022-01-03 17:09:40|526.03|524.43|526.03|524.43|526.03|524.43|526.03|524.43|0
1641229790000|2022-01-03 17:09:50|526.28|524.68|525.54|523.94|526.28|524.68|525.54|523.94|0
1641229800000|2022-01-03 17:10:00|525.9|524.3|526.03|524.43|526.27|524.67|525.79|524.19|0
1641229810000|2022-01-03 17:10:10|525.54|523.94|524.32|522.72|525.54|523.94|524.32|522.72|0
1641229820000|2022-01-03 17:10:20|524.08|522.48|524.56|522.96|524.56|522.96|524.08|522.48|0
1641229830000|2022-01-03 17:10:30|525.05|523.45|525.54|523.94|525.54|523.94|525.05|523.45|0
1641229840000|2022-01-03 17:10:40|525.79|524.19|526.27|524.67|526.27|524.67|525.79|524.19|0
1641229850000|2022-01-03 17:10:50|526.52|524.92|526.03|524.43|526.52|524.92|526.03|524.43|0
1641229860000|2022-01-03 17:11:00|525.79|524.19|525.3|523.7|526.03|524.43|525.3|523.7|0
1641229870000|2022-01-03 17:11:10|525.79|524.19|524.81|523.21|526.03|524.43|524.81|523.21|0
1641229880000|2022-01-03 17:11:20|524.56|522.96|524.81|523.21|524.81|523.21|524.56|522.96|0
1641229890000|2022-01-03 17:11:30|524.56|522.96|524.81|523.21|524.81|523.21|524.56|522.96|0
1641229900000|2022-01-03 17:11:40|524.56|522.96|524.07|522.47|524.56|522.96|524.07|522.47|0
1641229910000|2022-01-03 17:11:50|523.83|522.23|523.83|522.23|524.07|522.47|523.83|522.23|0
1641229920000|2022-01-03 17:12:00|524.32|522.72|523.83|522.23|524.32|522.72|523.83|522.23|0
1641229930000|2022-01-03 17:12:10|523.59|521.99|522.85|521.25|523.59|521.99|522.85|521.25|0
1641229940000|2022-01-03 17:12:20|523.1|521.5|523.1|521.5|523.34|521.74|523.1|521.5|0
1641229950000|2022-01-03 17:12:30|523.34|521.74|523.34|521.74|523.59|521.99|523.34|521.74|0
1641229960000|2022-01-03 17:12:40|523.83|522.23|524.07|522.47|524.07|522.47|523.83|522.23|0
1641229970000|2022-01-03 17:12:50|523.83|522.23|524.19|522.59|524.19|522.59|523.83|522.23|0
1641229980000|2022-01-03 17:13:00|524.32|522.72|524.81|523.21|524.81|523.21|524.32|522.72|0
1641229990000|2022-01-03 17:13:10|524.56|522.96|524.81|523.21|524.81|523.21|524.32|522.72|0
1641230000000|2022-01-03 17:13:20|524.56|522.96|524.32|522.72|524.56|522.96|524.07|522.47|0
1641230010000|2022-01-03 17:13:30|524.56|522.96|524.81|523.21|524.81|523.21|524.56|522.96|0
1641230020000|2022-01-03 17:13:40|525.3|523.7|525.54|523.94|525.54|523.94|525.3|523.7|0
1641230030000|2022-01-03 17:13:50|525.78|524.18|525.54|523.94|525.78|524.18|525.54|523.94|0
1641230040000|2022-01-03 17:14:00|525.78|524.18|525.78|524.18|525.78|524.18|525.78|524.18|0
1641230050000|2022-01-03 17:14:10|525.54|523.94|526.03|524.43|526.03|524.43|525.54|523.94|0
1641230060000|2022-01-03 17:14:20|526.52|524.92|526.52|524.92|526.52|524.92|526.52|524.92|0
1641230070000|2022-01-03 17:14:30|526.39|524.79|526.52|524.92|526.52|524.92|526.39|524.79|0
1641230080000|2022-01-03 17:14:40|526.27|524.67|526.03|524.43|526.27|524.67|526.03|524.43|0
1641230090000|2022-01-03 17:14:50|526.52|524.92|526.52|524.92|526.52|524.92|526.52|524.92|0
1641230100000|2022-01-03 17:15:00|526.27|524.67|526.52|524.92|526.52|524.92|526.27|524.67|0
1641230110000|2022-01-03 17:15:10|526.76|525.16|526.39|524.79|527.01|525.41|526.39|524.79|0
1641230120000|2022-01-03 17:15:20|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1641230130000|2022-01-03 17:15:30|526.52|524.92|526.27|524.67|526.52|524.92|526.03|524.43|0
1641230140000|2022-01-03 17:15:40|526.03|524.43|526.27|524.67|526.27|524.67|526.03|524.43|0
1641230150000|2022-01-03 17:15:50|526.03|524.43|526.27|524.67|526.27|524.67|526.03|524.43|0
1641230160000|2022-01-03 17:16:00|526.03|524.43|526.03|524.43|526.03|524.43|526.03|524.43|0
1641230170000|2022-01-03 17:16:10|525.78|524.18|525.78|524.18|525.78|524.18|525.78|524.18|0
1641230180000|2022-01-03 17:16:20|525.66|524.06|525.78|524.18|525.78|524.18|525.66|524.06|0
1641230190000|2022-01-03 17:16:30|525.9|524.3|525.78|524.18|525.9|524.3|525.78|524.18|0
1641230200000|2022-01-03 17:16:40|526.03|524.43|526.27|524.67|526.27|524.67|525.78|524.18|0
1641230210000|2022-01-03 17:16:50|526.03|524.43|526.03|524.43|526.03|524.43|526.03|524.43|0
1641230220000|2022-01-03 17:17:00|526.27|524.67|526.52|524.92|526.76|525.16|526.03|524.43|0
1641230230000|2022-01-03 17:17:10|526.27|524.67|525.78|524.18|526.27|524.67|525.78|524.18|0
1641230240000|2022-01-03 17:17:20|525.54|523.94|525.05|523.45|525.54|523.94|524.81|523.21|0
1641230250000|2022-01-03 17:17:30|525.54|523.94|525.54|523.94|525.54|523.94|525.54|523.94|0
1641230260000|2022-01-03 17:17:40|526.03|524.43|525.29|523.69|526.03|524.43|525.29|523.69|0
1641230270000|2022-01-03 17:17:50|525.54|523.94|526.03|524.43|526.03|524.43|525.54|523.94|0
1641230280000|2022-01-03 17:18:00|525.78|524.18|525.29|523.69|525.78|524.18|525.29|523.69|0
1641230290000|2022-01-03 17:18:10|525.54|523.94|526.03|524.43|526.03|524.43|525.54|523.94|0
1641230300000|2022-01-03 17:18:20|525.78|524.18|526.03|524.43|526.03|524.43|525.78|524.18|0
1641230310000|2022-01-03 17:18:30|525.78|524.18|526.27|524.67|526.27|524.67|525.78|524.18|0
1641230320000|2022-01-03 17:18:40|526.03|524.43|526.76|525.16|526.76|525.16|526.03|524.43|0
1641230330000|2022-01-03 17:18:50|526.27|524.67|526.52|524.92|526.52|524.92|526.27|524.67|0
1641230340000|2022-01-03 17:19:00|526.76|525.16|526.52|524.92|527.01|525.41|526.52|524.92|0
1641230350000|2022-01-03 17:19:10|526.27|524.67|526.52|524.92|526.52|524.92|526.27|524.67|0
1641230360000|2022-01-03 17:19:20|526.27|524.67|526.27|524.67|526.27|524.67|526.27|524.67|0
1641230370000|2022-01-03 17:19:30|526.52|524.92|526.76|525.16|526.76|525.16|526.52|524.92|0
1641230380000|2022-01-03 17:19:40|527.01|525.41|527.01|525.41|527.01|525.41|527.01|525.41|0
1641230390000|2022-01-03 17:19:50|526.76|525.16|526.52|524.92|526.76|525.16|526.52|524.92|0
1641230400000|2022-01-03 17:20:00|526.76|525.16|526.76|525.16|527.01|525.41|526.76|525.16|0
1641230410000|2022-01-03 17:20:10|527.01|525.41|527.01|525.41|527.25|525.65|527.01|525.41|0
1641230420000|2022-01-03 17:20:20|527.25|525.65|527.25|525.65|527.25|525.65|527.25|525.65|0
1641230430000|2022-01-03 17:20:30|527.49|525.89|527.49|525.89|527.49|525.89|527.25|525.65|0
1641230440000|2022-01-03 17:20:40|527.25|525.65|527.01|525.41|527.25|525.65|527.01|525.41|0
1641230450000|2022-01-03 17:20:50|526.76|525.16|527.25|525.65|527.25|525.65|526.76|525.16|0
1641230460000|2022-01-03 17:21:00|527.49|525.89|527.98|526.38|527.98|526.38|527.49|525.89|0
1641230470000|2022-01-03 17:21:10|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1641230480000|2022-01-03 17:21:20|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641230490000|2022-01-03 17:21:30|528.72|527.12|528.47|526.87|528.72|527.12|528.47|526.87|0
1641230500000|2022-01-03 17:21:40|528.72|527.12|528.47|526.87|528.72|527.12|528.47|526.87|0
1641230520000|2022-01-03 17:22:00|528.72|527.12|528.72|527.12|528.72|527.12|528.72|527.12|0
1641230530000|2022-01-03 17:22:10|528.96|527.36|528.96|527.36|529.21|527.61|528.96|527.36|0
1641230550000|2022-01-03 17:22:30|528.72|527.12|529.21|527.61|529.21|527.61|528.72|527.12|0
1641230560000|2022-01-03 17:22:40|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1641230570000|2022-01-03 17:22:50|528.72|527.12|528.96|527.36|528.96|527.36|528.72|527.12|0
1641230580000|2022-01-03 17:23:00|528.72|527.12|528.96|527.36|528.96|527.36|528.72|527.12|0
1641230590000|2022-01-03 17:23:10|528.72|527.12|528.96|527.36|528.96|527.36|528.47|526.87|0
1641230600000|2022-01-03 17:23:20|528.72|527.12|528.47|526.87|528.72|527.12|528.47|526.87|0
1641230610000|2022-01-03 17:23:30|528.72|527.12|528.96|527.36|528.96|527.36|528.72|527.12|0
1641230620000|2022-01-03 17:23:40|529.21|527.61|529.45|527.85|529.45|527.85|529.21|527.61|0
1641230630000|2022-01-03 17:23:50|529.69|528.09|529.69|528.09|529.94|528.34|529.69|528.09|0
1641230640000|2022-01-03 17:24:00|529.45|527.85|529.94|528.34|529.94|528.34|529.45|527.85|0
1641230650000|2022-01-03 17:24:10|529.69|528.09|529.94|528.34|529.94|528.34|529.69|528.09|0
1641230660000|2022-01-03 17:24:20|530.06|528.46|529.94|528.34|530.06|528.46|529.94|528.34|0
1641230670000|2022-01-03 17:24:30|530.18|528.58|530.43|528.83|530.43|528.83|530.18|528.58|0
1641230680000|2022-01-03 17:24:40|530.18|528.58|529.94|528.34|530.18|528.58|529.94|528.34|0
1641230690000|2022-01-03 17:24:50|529.69|528.09|529.69|528.09|529.69|528.09|529.45|527.85|0
1641230700000|2022-01-03 17:25:00|529.57|527.97|529.45|527.85|529.69|528.09|529.45|527.85|0
1641230710000|2022-01-03 17:25:10|529.21|527.61|528.96|527.36|529.21|527.61|528.96|527.36|0
1641230720000|2022-01-03 17:25:20|528.47|526.87|528.72|527.12|528.72|527.12|528.47|526.87|0
1641230730000|2022-01-03 17:25:30|528.47|526.87|528.47|526.87|528.72|527.12|528.47|526.87|0
1641230740000|2022-01-03 17:25:40|528.23|526.63|528.23|526.63|528.47|526.87|528.23|526.63|0
1641230750000|2022-01-03 17:25:50|528.47|526.87|528.72|527.12|528.72|527.12|528.47|526.87|0
1641230760000|2022-01-03 17:26:00|528.96|527.36|528.96|527.36|529.08|527.48|528.72|527.12|0
1641230780000|2022-01-03 17:26:20|529.2|527.6|529.45|527.85|529.45|527.85|529.2|527.6|0
1641230790000|2022-01-03 17:26:30|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1641230810000|2022-01-03 17:26:50|529.45|527.85|529.2|527.6|529.69|528.09|529.2|527.6|0
1641230820000|2022-01-03 17:27:00|529.45|527.85|529.45|527.85|529.45|527.85|529.2|527.6|0
1641230830000|2022-01-03 17:27:10|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1641230840000|2022-01-03 17:27:20|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1641230850000|2022-01-03 17:27:30|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1641230870000|2022-01-03 17:27:50|529.45|527.85|529.2|527.6|529.45|527.85|529.2|527.6|0
1641230880000|2022-01-03 17:28:00|529.45|527.85|528.72|527.12|529.45|527.85|528.72|527.12|0
1641230890000|2022-01-03 17:28:10|528.96|527.36|528.72|527.12|528.96|527.36|528.72|527.12|0
1641230900000|2022-01-03 17:28:20|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1641230910000|2022-01-03 17:28:30|528.72|527.12|528.96|527.36|528.96|527.36|528.72|527.12|0
1641230920000|2022-01-03 17:28:40|529.08|527.48|529.08|527.48|529.08|527.48|529.08|527.48|0
1641230930000|2022-01-03 17:28:50|528.96|527.36|529.2|527.6|529.45|527.85|528.96|527.36|0
1641230940000|2022-01-03 17:29:00|529.45|527.85|529.45|527.85|529.45|527.85|529.45|527.85|0
1641230950000|2022-01-03 17:29:10|529.69|528.09|529.2|527.6|529.69|528.09|529.2|527.6|0
1641230960000|2022-01-03 17:29:20|529.45|527.85|529.69|528.09|529.69|528.09|529.45|527.85|0
1641230970000|2022-01-03 17:29:30|529.94|528.34|529.94|528.34|529.94|528.34|529.94|528.34|0
1641230980000|2022-01-03 17:29:40|529.69|528.09|529.81|528.21|529.81|528.21|529.69|528.09|0
1641230990000|2022-01-03 17:29:50|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1641231000000|2022-01-03 17:30:00|529.94|528.34|529.69|528.09|529.94|528.34|529.69|528.09|0
1641231010000|2022-01-03 17:30:10|529.45|527.85|529.94|528.34|529.94|528.34|529.45|527.85|0
1641231020000|2022-01-03 17:30:20|529.69|528.09|529.08|527.48|529.69|528.09|529.08|527.48|0
1641231030000|2022-01-03 17:30:30|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1641231040000|2022-01-03 17:30:40|528.71|527.11|528.96|527.36|528.96|527.36|528.71|527.11|0
1641231050000|2022-01-03 17:30:50|528.71|527.11|528.71|527.11|528.96|527.36|528.71|527.11|0
1641231060000|2022-01-03 17:31:00|528.47|526.87|528.96|527.36|528.96|527.36|528.47|526.87|0
1641231070000|2022-01-03 17:31:10|528.71|527.11|528.71|527.11|528.96|527.36|528.71|527.11|0
1641231080000|2022-01-03 17:31:20|528.23|526.63|528.23|526.63|528.23|526.63|528.23|526.63|0
1641231090000|2022-01-03 17:31:30|527.98|526.38|528.23|526.63|528.23|526.63|527.98|526.38|0
1641231100000|2022-01-03 17:31:40|528.34|526.74|527.98|526.38|528.34|526.74|527.98|526.38|0
1641231110000|2022-01-03 17:31:50|527.74|526.14|527.74|526.14|527.74|526.14|527.74|526.14|0
1641231120000|2022-01-03 17:32:00|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1641231130000|2022-01-03 17:32:10|528.22|526.62|528.22|526.62|528.22|526.62|528.1|526.5|0
1641231140000|2022-01-03 17:32:20|528.34|526.74|528.22|526.62|528.34|526.74|528.22|526.62|0
1641231150000|2022-01-03 17:32:30|528.47|526.87|528.22|526.62|528.47|526.87|528.22|526.62|0
1641231160000|2022-01-03 17:32:40|528.47|526.87|528.71|527.11|528.71|527.11|528.47|526.87|0
1641231170000|2022-01-03 17:32:50|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641231190000|2022-01-03 17:33:10|528.22|526.62|528.71|527.11|528.71|527.11|528.22|526.62|0
1641231210000|2022-01-03 17:33:30|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641231230000|2022-01-03 17:33:50|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641231240000|2022-01-03 17:34:00|527.98|526.38|528.22|526.62|528.22|526.62|527.98|526.38|0
1641231250000|2022-01-03 17:34:10|527.98|526.38|528.47|526.87|528.47|526.87|527.98|526.38|0
1641231260000|2022-01-03 17:34:20|528.22|526.62|528.47|526.87|528.47|526.87|528.22|526.62|0
1641231270000|2022-01-03 17:34:30|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1641231280000|2022-01-03 17:34:40|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641231300000|2022-01-03 17:35:00|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1641231310000|2022-01-03 17:35:10|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641231320000|2022-01-03 17:35:20|528.22|526.62|528.47|526.87|528.47|526.87|528.22|526.62|0
1641231330000|2022-01-03 17:35:30|528.71|527.11|528.96|527.36|529.2|527.6|528.71|527.11|0
1641231340000|2022-01-03 17:35:40|529.2|527.6|528.96|527.36|529.2|527.6|528.96|527.36|0
1641231350000|2022-01-03 17:35:50|528.71|527.11|528.47|526.87|528.71|527.11|528.47|526.87|0
1641231360000|2022-01-03 17:36:00|528.22|526.62|528.71|527.11|528.71|527.11|528.22|526.62|0
1641231370000|2022-01-03 17:36:10|528.47|526.87|528.22|526.62|528.47|526.87|528.22|526.62|0
1641231380000|2022-01-03 17:36:20|528.47|526.87|528.22|526.62|528.47|526.87|528.22|526.62|0
1641231400000|2022-01-03 17:36:40|527.98|526.38|527.98|526.38|528.22|526.62|527.73|526.13|0
1641231410000|2022-01-03 17:36:50|527.73|526.13|527.98|526.38|527.98|526.38|527.73|526.13|0
1641231420000|2022-01-03 17:37:00|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1641231430000|2022-01-03 17:37:10|527.73|526.13|527.49|525.89|527.73|526.13|527.49|525.89|0
1641231440000|2022-01-03 17:37:20|527.25|525.65|527|525.4|527.25|525.65|527|525.4|0
1641231460000|2022-01-03 17:37:40|527.25|525.65|527.98|526.38|527.98|526.38|527.25|525.65|0
1641231480000|2022-01-03 17:38:00|527.73|526.13|527.49|525.89|527.73|526.13|527.49|525.89|0
1641231490000|2022-01-03 17:38:10|527.24|525.64|527|525.4|527.24|525.64|527|525.4|0
1641231500000|2022-01-03 17:38:20|527.24|525.64|527.49|525.89|527.49|525.89|527.24|525.64|0
1641231510000|2022-01-03 17:38:30|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1641231520000|2022-01-03 17:38:40|527.49|525.89|527.49|525.89|527.49|525.89|527.49|525.89|0
1641231530000|2022-01-03 17:38:50|527.24|525.64|527.24|525.64|527.24|525.64|527.24|525.64|0
1641231540000|2022-01-03 17:39:00|527.49|525.89|527.49|525.89|527.73|526.13|527.49|525.89|0
1641231550000|2022-01-03 17:39:10|527.24|525.64|527.49|525.89|527.49|525.89|527.24|525.64|0
1641231560000|2022-01-03 17:39:20|527.24|525.64|527.24|525.64|527.49|525.89|527.24|525.64|0
1641231570000|2022-01-03 17:39:30|527|525.4|526.76|525.16|527|525.4|526.76|525.16|0
1641231580000|2022-01-03 17:39:40|527|525.4|527.24|525.64|527.24|525.64|527|525.4|0
1641231590000|2022-01-03 17:39:50|527.49|525.89|527.49|525.89|527.49|525.89|527.49|525.89|0
1641231600000|2022-01-03 17:40:00|527.24|525.64|527.24|525.64|527.24|525.64|527.24|525.64|0
1641231610000|2022-01-03 17:40:10|527|525.4|526.51|524.91|527|525.4|526.51|524.91|0
1641231620000|2022-01-03 17:40:20|526.27|524.67|526.27|524.67|526.27|524.67|526.27|524.67|0
1641231630000|2022-01-03 17:40:30|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641231640000|2022-01-03 17:40:40|526.76|525.16|526.76|525.16|526.76|525.16|526.76|525.16|0
1641231650000|2022-01-03 17:40:50|527|525.4|527.24|525.64|527.24|525.64|527|525.4|0
1641231660000|2022-01-03 17:41:00|527|525.4|526.76|525.16|527.24|525.64|526.76|525.16|0
1641231670000|2022-01-03 17:41:10|527|525.4|527.24|525.64|527.49|525.89|527|525.4|0
1641231690000|2022-01-03 17:41:30|527.49|525.89|527.49|525.89|527.49|525.89|527.49|525.89|0
1641231700000|2022-01-03 17:41:40|527.73|526.13|527.85|526.25|527.85|526.25|527.73|526.13|0
1641231710000|2022-01-03 17:41:50|527.98|526.38|527.73|526.13|527.98|526.38|527.73|526.13|0
1641231720000|2022-01-03 17:42:00|527.49|525.89|527.24|525.64|527.49|525.89|527.24|525.64|0
1641231730000|2022-01-03 17:42:10|527|525.4|527|525.4|527|525.4|526.75|525.15|0
1641231740000|2022-01-03 17:42:20|526.75|525.15|526.27|524.67|526.75|525.15|526.27|524.67|0
1641231750000|2022-01-03 17:42:30|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641231760000|2022-01-03 17:42:40|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641231770000|2022-01-03 17:42:50|526.51|524.91|526.75|525.15|526.75|525.15|526.51|524.91|0
1641231780000|2022-01-03 17:43:00|526.51|524.91|526.27|524.67|526.51|524.91|526.27|524.67|0
1641231790000|2022-01-03 17:43:10|526.02|524.42|526.27|524.67|526.27|524.67|526.02|524.42|0
1641231800000|2022-01-03 17:43:20|526.02|524.42|525.78|524.18|526.02|524.42|525.78|524.18|0
1641231810000|2022-01-03 17:43:30|525.53|523.93|525.78|524.18|525.78|524.18|525.29|523.69|0
1641231820000|2022-01-03 17:43:40|526.02|524.42|526.02|524.42|526.02|524.42|526.02|524.42|0
1641231830000|2022-01-03 17:43:50|526.27|524.67|526.27|524.67|526.27|524.67|526.27|524.67|0
1641231840000|2022-01-03 17:44:00|526.02|524.42|526.75|525.15|526.75|525.15|526.02|524.42|0
1641231850000|2022-01-03 17:44:10|527|525.4|526.75|525.15|527|525.4|526.75|525.15|0
1641231860000|2022-01-03 17:44:20|527|525.4|526.51|524.91|527|525.4|526.27|524.67|0
1641231870000|2022-01-03 17:44:30|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641231880000|2022-01-03 17:44:40|527|525.4|526.75|525.15|527|525.4|526.75|525.15|0
1641231890000|2022-01-03 17:44:50|527|525.4|527|525.4|527|525.4|527|525.4|0
1641231900000|2022-01-03 17:45:00|527.49|525.89|527.73|526.13|527.73|526.13|527.49|525.89|0
1641231910000|2022-01-03 17:45:10|527.49|525.89|527.73|526.13|527.73|526.13|527.49|525.89|0
1641231920000|2022-01-03 17:45:20|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1641231940000|2022-01-03 17:45:40|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641231960000|2022-01-03 17:46:00|527.98|526.38|528.22|526.62|528.22|526.62|527.98|526.38|0
1641231970000|2022-01-03 17:46:10|528.47|526.87|528.47|526.87|528.71|527.11|528.47|526.87|0
1641231990000|2022-01-03 17:46:30|528.22|526.62|528.47|526.87|528.47|526.87|528.22|526.62|0
1641232000000|2022-01-03 17:46:40|527.98|526.38|528.22|526.62|528.22|526.62|527.98|526.38|0
1641232010000|2022-01-03 17:46:50|527.98|526.38|528.22|526.62|528.22|526.62|527.98|526.38|0
1641232020000|2022-01-03 17:47:00|527.98|526.38|527.73|526.13|527.98|526.38|527.73|526.13|0
1641232030000|2022-01-03 17:47:10|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1641232040000|2022-01-03 17:47:20|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1641232050000|2022-01-03 17:47:30|527.98|526.38|527.98|526.38|527.98|526.38|527.73|526.13|0
1641232060000|2022-01-03 17:47:40|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641232080000|2022-01-03 17:48:00|527.98|526.38|527.98|526.38|527.98|526.38|527.73|526.13|0
1641232090000|2022-01-03 17:48:10|528.22|526.62|527.73|526.13|528.22|526.62|527.73|526.13|0
1641232100000|2022-01-03 17:48:20|527.98|526.38|528.09|526.49|528.09|526.49|527.98|526.38|0
1641232110000|2022-01-03 17:48:30|528.22|526.62|528.22|526.62|528.46|526.86|528.22|526.62|0
1641232120000|2022-01-03 17:48:40|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1641232130000|2022-01-03 17:48:50|527.73|526.13|527.49|525.89|527.73|526.13|527.49|525.89|0
1641232140000|2022-01-03 17:49:00|527.73|526.13|527.98|526.38|527.98|526.38|527.73|526.13|0
1641232150000|2022-01-03 17:49:10|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1641232160000|2022-01-03 17:49:20|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641232170000|2022-01-03 17:49:30|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1641232180000|2022-01-03 17:49:40|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1641232190000|2022-01-03 17:49:50|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641232200000|2022-01-03 17:50:00|528.46|526.86|528.71|527.11|528.71|527.11|528.46|526.86|0
1641232210000|2022-01-03 17:50:10|528.95|527.35|528.83|527.23|528.95|527.35|528.83|527.23|0
1641232220000|2022-01-03 17:50:20|528.95|527.35|528.95|527.35|529.2|527.6|528.95|527.35|0
1641232230000|2022-01-03 17:50:30|529.2|527.6|528.95|527.35|529.2|527.6|528.95|527.35|0
1641232250000|2022-01-03 17:50:50|529.2|527.6|529.2|527.6|529.2|527.6|528.95|527.35|0
1641232260000|2022-01-03 17:51:00|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1641232270000|2022-01-03 17:51:10|529.2|527.6|529.2|527.6|529.2|527.6|528.95|527.35|0
1641232280000|2022-01-03 17:51:20|529.44|527.84|529.44|527.84|529.44|527.84|529.2|527.6|0
1641232290000|2022-01-03 17:51:30|529.69|528.09|529.69|528.09|529.69|528.09|529.69|528.09|0
1641232300000|2022-01-03 17:51:40|529.44|527.84|529.2|527.6|529.44|527.84|528.95|527.35|0
1641232310000|2022-01-03 17:51:50|529.44|527.84|529.44|527.84|529.44|527.84|529.44|527.84|0
1641232320000|2022-01-03 17:52:00|529.2|527.6|529.2|527.6|529.2|527.6|529.2|527.6|0
1641232330000|2022-01-03 17:52:10|529.44|527.84|529.2|527.6|529.44|527.84|529.2|527.6|0
1641232350000|2022-01-03 17:52:30|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1641232360000|2022-01-03 17:52:40|528.46|526.86|528.46|526.86|528.46|526.86|528.46|526.86|0
1641232370000|2022-01-03 17:52:50|528.22|526.62|528.22|526.62|528.46|526.86|528.22|526.62|0
1641232380000|2022-01-03 17:53:00|527.97|526.37|527.97|526.37|527.97|526.37|527.73|526.13|0
1641232390000|2022-01-03 17:53:10|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1641232400000|2022-01-03 17:53:20|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641232410000|2022-01-03 17:53:30|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641232420000|2022-01-03 17:53:40|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641232430000|2022-01-03 17:53:50|526.51|524.91|526.26|524.66|526.51|524.91|526.26|524.66|0
1641232440000|2022-01-03 17:54:00|526.51|524.91|526.02|524.42|526.51|524.91|526.02|524.42|0
1641232450000|2022-01-03 17:54:10|526.26|524.66|526.26|524.66|526.51|524.91|526.26|524.66|0
1641232460000|2022-01-03 17:54:20|526.51|524.91|526.02|524.42|526.51|524.91|526.02|524.42|0
1641232480000|2022-01-03 17:54:40|526.14|524.54|526.26|524.66|526.26|524.66|526.02|524.42|0
1641232490000|2022-01-03 17:54:50|526.02|524.42|526.02|524.42|526.02|524.42|526.02|524.42|0
1641232500000|2022-01-03 17:55:00|526.26|524.66|526.51|524.91|526.75|525.15|526.26|524.66|0
1641232510000|2022-01-03 17:55:10|526.62|525.02|526.26|524.66|526.62|525.02|526.26|524.66|0
1641232520000|2022-01-03 17:55:20|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641232530000|2022-01-03 17:55:30|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641232540000|2022-01-03 17:55:40|527|525.4|527|525.4|527|525.4|527|525.4|0
1641232560000|2022-01-03 17:56:00|526.75|525.15|527|525.4|527|525.4|526.75|525.15|0
1641232570000|2022-01-03 17:56:10|527.24|525.64|527.24|525.64|527.24|525.64|527.24|525.64|0
1641232580000|2022-01-03 17:56:20|527|525.4|527|525.4|527|525.4|527|525.4|0
1641232590000|2022-01-03 17:56:30|527.24|525.64|527.24|525.64|527.24|525.64|527.24|525.64|0
1641232610000|2022-01-03 17:56:50|527|525.4|526.75|525.15|527|525.4|526.75|525.15|0
1641232620000|2022-01-03 17:57:00|526.51|524.91|526.26|524.66|526.51|524.91|526.26|524.66|0
1641232630000|2022-01-03 17:57:10|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641232650000|2022-01-03 17:57:30|526.75|525.15|526.75|525.15|526.75|525.15|526.51|524.91|0
1641232680000|2022-01-03 17:58:00|526.51|524.91|526.75|525.15|526.75|525.15|526.51|524.91|0
1641232690000|2022-01-03 17:58:10|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641232700000|2022-01-03 17:58:20|526.26|524.66|526.62|525.02|526.62|525.02|526.26|524.66|0
1641232710000|2022-01-03 17:58:30|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641232720000|2022-01-03 17:58:40|526.26|524.66|526.26|524.66|526.26|524.66|526.26|524.66|0
1641232740000|2022-01-03 17:59:00|526.51|524.91|526.51|524.91|526.75|525.15|526.51|524.91|0
1641232750000|2022-01-03 17:59:10|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641232760000|2022-01-03 17:59:20|526.99|525.39|526.26|524.66|526.99|525.39|526.26|524.66|0
1641232770000|2022-01-03 17:59:30|526.02|524.42|526.02|524.42|526.02|524.42|525.77|524.17|0
1641232780000|2022-01-03 17:59:40|526.26|524.66|526.51|524.91|526.51|524.91|526.26|524.66|0
1641232790000|2022-01-03 17:59:50|526.26|524.66|526.26|524.66|526.51|524.91|526.26|524.66|0
1641232800000|2022-01-03 18:00:00|526.51|524.91|526.99|525.39|526.99|525.39|526.51|524.91|0
1641232810000|2022-01-03 18:00:10|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641232820000|2022-01-03 18:00:20|526.99|525.39|526.75|525.15|526.99|525.39|526.75|525.15|0
1641232830000|2022-01-03 18:00:30|526.51|524.91|526.51|524.91|526.51|524.91|526.51|524.91|0
1641232840000|2022-01-03 18:00:40|526.02|524.42|525.77|524.17|526.02|524.42|525.77|524.17|0
1641232850000|2022-01-03 18:00:50|526.02|524.42|526.02|524.42|526.02|524.42|525.77|524.17|0
1641232860000|2022-01-03 18:01:00|526.26|524.66|526.5|524.9|526.5|524.9|526.26|524.66|0
1641232870000|2022-01-03 18:01:10|526.26|524.66|525.77|524.17|526.26|524.66|525.77|524.17|0
1641232880000|2022-01-03 18:01:20|525.53|523.93|525.53|523.93|525.53|523.93|525.53|523.93|0
1641232890000|2022-01-03 18:01:30|525.77|524.17|525.77|524.17|525.77|524.17|525.53|523.93|0
1641232900000|2022-01-03 18:01:40|525.28|523.68|525.28|523.68|525.28|523.68|525.28|523.68|0
1641232910000|2022-01-03 18:01:50|525.53|523.93|524.55|522.95|525.53|523.93|524.55|522.95|0
1641232920000|2022-01-03 18:02:00|524.79|523.19|524.79|523.19|524.79|523.19|524.79|523.19|0
1641232930000|2022-01-03 18:02:10|525.04|523.44|525.28|523.68|525.28|523.68|525.04|523.44|0
1641232940000|2022-01-03 18:02:20|525.53|523.93|525.53|523.93|525.53|523.93|525.53|523.93|0
1641232950000|2022-01-03 18:02:30|525.77|524.17|525.77|524.17|525.77|524.17|525.77|524.17|0
1641232960000|2022-01-03 18:02:40|525.53|523.93|525.28|523.68|525.53|523.93|525.28|523.68|0
1641232970000|2022-01-03 18:02:50|525.53|523.93|525.64|524.04|525.64|524.04|525.53|523.93|0
1641232980000|2022-01-03 18:03:00|525.77|524.17|526.5|524.9|526.5|524.9|525.77|524.17|0
1641232990000|2022-01-03 18:03:10|526.75|525.15|526.99|525.39|526.99|525.39|526.75|525.15|0
1641233000000|2022-01-03 18:03:20|526.75|525.15|526.99|525.39|526.99|525.39|526.75|525.15|0
1641233020000|2022-01-03 18:03:40|526.75|525.15|526.5|524.9|526.75|525.15|526.5|524.9|0
1641233030000|2022-01-03 18:03:50|526.26|524.66|526.75|525.15|526.75|525.15|526.26|524.66|0
1641233040000|2022-01-03 18:04:00|526.5|524.9|526.5|524.9|526.75|525.15|526.5|524.9|0
1641233050000|2022-01-03 18:04:10|526.26|524.66|526.26|524.66|526.26|524.66|526.26|524.66|0
1641233060000|2022-01-03 18:04:20|526.5|524.9|526.5|524.9|526.5|524.9|526.5|524.9|0
1641233070000|2022-01-03 18:04:30|526.26|524.66|526.26|524.66|526.5|524.9|526.26|524.66|0
1641233080000|2022-01-03 18:04:40|526.5|524.9|526.75|525.15|526.75|525.15|526.5|524.9|0
1641233090000|2022-01-03 18:04:50|526.99|525.39|526.75|525.15|526.99|525.39|526.75|525.15|0
1641233100000|2022-01-03 18:05:00|526.99|525.39|526.75|525.15|526.99|525.39|526.75|525.15|0
1641233120000|2022-01-03 18:05:20|526.5|524.9|526.26|524.66|526.5|524.9|526.26|524.66|0
1641233140000|2022-01-03 18:05:40|526.5|524.9|526.26|524.66|526.5|524.9|526.26|524.66|0
1641233150000|2022-01-03 18:05:50|526.01|524.41|526.26|524.66|526.26|524.66|526.01|524.41|0
1641233160000|2022-01-03 18:06:00|526.38|524.78|526.5|524.9|526.5|524.9|526.38|524.78|0
1641233170000|2022-01-03 18:06:10|526.99|525.39|526.99|525.39|526.99|525.39|526.99|525.39|0
1641233180000|2022-01-03 18:06:20|526.75|525.15|526.75|525.15|526.99|525.39|526.75|525.15|0
1641233190000|2022-01-03 18:06:30|526.99|525.39|526.26|524.66|526.99|525.39|526.26|524.66|0
1641233200000|2022-01-03 18:06:40|526.13|524.53|526.01|524.41|526.13|524.53|526.01|524.41|0
1641233210000|2022-01-03 18:06:50|526.26|524.66|526.5|524.9|526.5|524.9|526.26|524.66|0
1641233220000|2022-01-03 18:07:00|526.26|524.66|526.26|524.66|526.26|524.66|526.26|524.66|0
1641233230000|2022-01-03 18:07:10|526.01|524.41|526.01|524.41|526.01|524.41|526.01|524.41|0
1641233240000|2022-01-03 18:07:20|525.53|523.93|525.53|523.93|525.53|523.93|525.28|523.68|0
1641233250000|2022-01-03 18:07:30|525.28|523.68|525.28|523.68|525.53|523.93|525.28|523.68|0
1641233260000|2022-01-03 18:07:40|525.53|523.93|525.04|523.44|525.53|523.93|525.04|523.44|0
1641233270000|2022-01-03 18:07:50|525.28|523.68|525.77|524.17|525.77|524.17|525.04|523.44|0
1641233280000|2022-01-03 18:08:00|525.52|523.92|525.77|524.17|525.77|524.17|525.52|523.92|0
1641233290000|2022-01-03 18:08:10|526.01|524.41|525.77|524.17|526.01|524.41|525.77|524.17|0
1641233300000|2022-01-03 18:08:20|526.01|524.41|525.4|523.8|526.01|524.41|525.4|523.8|0
1641233310000|2022-01-03 18:08:30|525.52|523.92|525.52|523.92|525.52|523.92|525.28|523.68|0
1641233320000|2022-01-03 18:08:40|525.28|523.68|525.04|523.44|525.28|523.68|525.04|523.44|0
1641233330000|2022-01-03 18:08:50|525.4|523.8|525.28|523.68|525.4|523.8|525.28|523.68|0
1641233340000|2022-01-03 18:09:00|525.52|523.92|525.28|523.68|525.52|523.92|525.28|523.68|0
1641233360000|2022-01-03 18:09:20|525.52|523.92|525.52|523.92|525.52|523.92|525.28|523.68|0
1641233370000|2022-01-03 18:09:30|525.28|523.68|525.4|523.8|525.52|523.92|525.04|523.44|0
1641233380000|2022-01-03 18:09:40|525.52|523.92|524.79|523.19|525.52|523.92|524.79|523.19|0
1641233390000|2022-01-03 18:09:50|525.04|523.44|525.04|523.44|525.04|523.44|525.04|523.44|0
1641233400000|2022-01-03 18:10:00|524.79|523.19|524.06|522.46|524.79|523.19|524.06|522.46|0
1641233410000|2022-01-03 18:10:10|523.93|522.33|524.06|522.46|524.06|522.46|523.81|522.21|0
1641233420000|2022-01-03 18:10:20|524.3|522.7|524.3|522.7|524.55|522.95|524.3|522.7|0
1641233430000|2022-01-03 18:10:30|524.55|522.95|524.79|523.19|524.79|523.19|524.55|522.95|0
1641233440000|2022-01-03 18:10:40|524.55|522.95|524.79|523.19|524.79|523.19|524.55|522.95|0
1641233450000|2022-01-03 18:10:50|525.04|523.44|525.15|523.55|525.15|523.55|525.04|523.44|0
1641233460000|2022-01-03 18:11:00|525.77|524.17|526.01|524.41|526.01|524.41|525.77|524.17|0
1641233470000|2022-01-03 18:11:10|526.5|524.9|526.75|525.15|526.75|525.15|526.5|524.9|0
1641233480000|2022-01-03 18:11:20|526.5|524.9|526.75|525.15|526.75|525.15|526.5|524.9|0
1641233490000|2022-01-03 18:11:30|526.5|524.9|526.5|524.9|526.5|524.9|526.5|524.9|0
1641233510000|2022-01-03 18:11:50|526.26|524.66|526.26|524.66|526.26|524.66|526.26|524.66|0
1641233520000|2022-01-03 18:12:00|526.5|524.9|526.26|524.66|526.5|524.9|526.26|524.66|0
1641233530000|2022-01-03 18:12:10|526.5|524.9|526.5|524.9|526.5|524.9|526.5|524.9|0
1641233540000|2022-01-03 18:12:20|526.75|525.15|527.24|525.64|527.24|525.64|526.75|525.15|0
1641233550000|2022-01-03 18:12:30|527.72|526.12|528.46|526.86|528.46|526.86|527.72|526.12|0
1641233560000|2022-01-03 18:12:40|528.7|527.1|528.46|526.86|528.7|527.1|528.46|526.86|0
1641233580000|2022-01-03 18:13:00|528.95|527.35|528.95|527.35|528.95|527.35|528.95|527.35|0
1641233590000|2022-01-03 18:13:10|528.7|527.1|529.44|527.84|529.44|527.84|528.7|527.1|0
1641233600000|2022-01-03 18:13:20|529.68|528.08|531.15|529.55|531.15|529.55|529.68|528.08|0
1641233610000|2022-01-03 18:13:30|530.9|529.3|531.39|529.79|531.39|529.79|530.9|529.3|0
1641233620000|2022-01-03 18:13:40|531.15|529.55|530.42|528.82|531.15|529.55|530.42|528.82|0
1641233630000|2022-01-03 18:13:50|530.17|528.57|530.41|528.81|530.41|528.81|530.17|528.57|0
1641233640000|2022-01-03 18:14:00|530.17|528.57|531.39|529.79|531.39|529.79|530.17|528.57|0
1641233650000|2022-01-03 18:14:10|531.15|529.55|530.66|529.06|531.15|529.55|530.66|529.06|0
1641233660000|2022-01-03 18:14:20|530.9|529.3|530.66|529.06|530.9|529.3|530.41|528.81|0
1641233670000|2022-01-03 18:14:30|530.41|528.81|530.17|528.57|530.66|529.06|530.17|528.57|0
1641233680000|2022-01-03 18:14:40|529.93|528.33|529.68|528.08|529.93|528.33|529.68|528.08|0
1641233690000|2022-01-03 18:14:50|529.93|528.33|529.44|527.84|529.93|528.33|529.44|527.84|0
1641233700000|2022-01-03 18:15:00|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1641233720000|2022-01-03 18:15:20|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1641233730000|2022-01-03 18:15:30|529.44|527.84|529.68|528.08|529.68|528.08|529.44|527.84|0
1641233750000|2022-01-03 18:15:50|529.44|527.84|529.19|527.59|529.44|527.84|529.19|527.59|0
1641233760000|2022-01-03 18:16:00|529.44|527.84|528.7|527.1|529.44|527.84|528.7|527.1|0
1641233770000|2022-01-03 18:16:10|528.82|527.22|528.95|527.35|528.95|527.35|528.7|527.1|0
1641233780000|2022-01-03 18:16:20|528.7|527.1|528.95|527.35|528.95|527.35|528.7|527.1|0
1641233790000|2022-01-03 18:16:30|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1641233800000|2022-01-03 18:16:40|528.95|527.35|529.19|527.59|529.19|527.59|528.95|527.35|0
1641233810000|2022-01-03 18:16:50|528.95|527.35|529.44|527.84|529.44|527.84|528.95|527.35|0
1641233820000|2022-01-03 18:17:00|529.68|528.08|529.44|527.84|529.68|528.08|529.44|527.84|0
1641233830000|2022-01-03 18:17:10|529.68|528.08|528.7|527.1|529.68|528.08|528.7|527.1|0
1641233840000|2022-01-03 18:17:20|528.95|527.35|528.95|527.35|528.95|527.35|528.7|527.1|0
1641233850000|2022-01-03 18:17:30|529.19|527.59|529.68|528.08|529.68|528.08|529.19|527.59|0
1641233860000|2022-01-03 18:17:40|529.92|528.32|530.17|528.57|530.17|528.57|529.92|528.32|0
1641233870000|2022-01-03 18:17:50|530.04|528.44|530.04|528.44|530.41|528.81|530.04|528.44|0
1641233880000|2022-01-03 18:18:00|530.17|528.57|530.17|528.57|530.17|528.57|530.17|528.57|0
1641233900000|2022-01-03 18:18:20|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1641233920000|2022-01-03 18:18:40|530.66|529.06|530.66|529.06|530.66|529.06|530.66|529.06|0
1641233940000|2022-01-03 18:19:00|530.9|529.3|530.66|529.06|530.9|529.3|530.66|529.06|0
1641233950000|2022-01-03 18:19:10|530.9|529.3|530.9|529.3|531.02|529.42|530.9|529.3|0
1641233960000|2022-01-03 18:19:20|531.15|529.55|530.9|529.3|531.15|529.55|530.9|529.3|0
1641233970000|2022-01-03 18:19:30|531.15|529.55|530.9|529.3|531.15|529.55|530.9|529.3|0
1641233980000|2022-01-03 18:19:40|530.66|529.06|530.41|528.81|530.66|529.06|530.41|528.81|0
1641233990000|2022-01-03 18:19:50|530.17|528.57|529.92|528.32|530.17|528.57|529.92|528.32|0
1641234000000|2022-01-03 18:20:00|530.17|528.57|530.66|529.06|530.66|529.06|530.17|528.57|0
1641234010000|2022-01-03 18:20:10|530.41|528.81|530.66|529.06|530.66|529.06|530.41|528.81|0
1641234020000|2022-01-03 18:20:20|530.41|528.81|530.66|529.06|530.66|529.06|530.41|528.81|0
1641234030000|2022-01-03 18:20:30|530.41|528.81|530.66|529.06|530.66|529.06|530.41|528.81|0
1641234050000|2022-01-03 18:20:50|530.41|528.81|530.9|529.3|530.9|529.3|530.41|528.81|0
1641234060000|2022-01-03 18:21:00|531.02|529.42|531.15|529.55|531.39|529.79|531.02|529.42|0
1641234070000|2022-01-03 18:21:10|531.39|529.79|531.15|529.55|531.39|529.79|531.15|529.55|0
1641234080000|2022-01-03 18:21:20|531.39|529.79|531.64|530.04|531.64|530.04|531.39|529.79|0
1641234110000|2022-01-03 18:21:50|531.51|529.91|531.39|529.79|531.64|530.04|531.39|529.79|0
1641234120000|2022-01-03 18:22:00|531.15|529.55|530.9|529.3|531.15|529.55|530.9|529.3|0
1641234130000|2022-01-03 18:22:10|531.15|529.55|530.9|529.3|531.15|529.55|530.9|529.3|0
1641234140000|2022-01-03 18:22:20|530.66|529.06|530.9|529.3|530.9|529.3|530.66|529.06|0
1641234150000|2022-01-03 18:22:30|531.02|529.42|530.9|529.3|531.02|529.42|530.9|529.3|0
1641234160000|2022-01-03 18:22:40|531.15|529.55|530.9|529.3|531.15|529.55|530.9|529.3|0
1641234170000|2022-01-03 18:22:50|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1641234180000|2022-01-03 18:23:00|531.39|529.79|531.15|529.55|531.39|529.79|531.15|529.55|0
1641234190000|2022-01-03 18:23:10|531.26|529.66|531.15|529.55|531.26|529.66|531.15|529.55|0
1641234200000|2022-01-03 18:23:20|531.26|529.66|531.15|529.55|531.26|529.66|531.15|529.55|0
1641234220000|2022-01-03 18:23:40|530.9|529.3|530.9|529.3|530.9|529.3|530.9|529.3|0
1641234230000|2022-01-03 18:23:50|531.15|529.55|531.15|529.55|531.15|529.55|531.15|529.55|0
1641234240000|2022-01-03 18:24:00|530.9|529.3|531.15|529.55|531.15|529.55|530.9|529.3|0
1641234260000|2022-01-03 18:24:20|530.9|529.3|530.66|529.06|530.9|529.3|530.66|529.06|0
1641234270000|2022-01-03 18:24:30|530.9|529.3|531.39|529.79|531.39|529.79|530.9|529.3|0
1641234280000|2022-01-03 18:24:40|531.15|529.55|530.66|529.06|531.15|529.55|530.66|529.06|0
1641234290000|2022-01-03 18:24:50|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1641234300000|2022-01-03 18:25:00|530.66|529.06|530.66|529.06|530.9|529.3|530.66|529.06|0
1641234310000|2022-01-03 18:25:10|530.77|529.17|530.66|529.06|530.77|529.17|530.66|529.06|0
1641234330000|2022-01-03 18:25:30|530.41|528.81|530.66|529.06|530.66|529.06|530.41|528.81|0
1641234340000|2022-01-03 18:25:40|531.15|529.55|531.15|529.55|531.15|529.55|530.9|529.3|0
1641234350000|2022-01-03 18:25:50|530.9|529.3|531.15|529.55|531.15|529.55|530.9|529.3|0
1641234360000|2022-01-03 18:26:00|530.9|529.3|530.9|529.3|530.9|529.3|530.9|529.3|0
1641234370000|2022-01-03 18:26:10|530.66|529.06|530.66|529.06|530.66|529.06|530.66|529.06|0
1641234380000|2022-01-03 18:26:20|530.9|529.3|530.41|528.81|530.9|529.3|530.41|528.81|0
1641234400000|2022-01-03 18:26:40|530.66|529.06|530.66|529.06|530.66|529.06|530.66|529.06|0
1641234410000|2022-01-03 18:26:50|530.9|529.3|530.66|529.06|530.9|529.3|530.66|529.06|0
1641234420000|2022-01-03 18:27:00|530.41|528.81|530.66|529.06|530.66|529.06|530.41|528.81|0
1641234430000|2022-01-03 18:27:10|530.9|529.3|530.9|529.3|530.9|529.3|530.9|529.3|0
1641234450000|2022-01-03 18:27:30|531.15|529.55|531.02|529.42|531.15|529.55|530.9|529.3|0
1641234460000|2022-01-03 18:27:40|530.9|529.3|530.9|529.3|531.15|529.55|530.9|529.3|0
1641234480000|2022-01-03 18:28:00|531.15|529.55|531.39|529.79|531.39|529.79|531.15|529.55|0
1641234490000|2022-01-03 18:28:10|531.88|530.28|531.88|530.28|531.88|530.28|531.88|530.28|0
1641234500000|2022-01-03 18:28:20|531.63|530.03|531.88|530.28|531.88|530.28|531.63|530.03|0
1641234510000|2022-01-03 18:28:30|532.12|530.52|531.88|530.28|532.12|530.52|531.88|530.28|0
1641234520000|2022-01-03 18:28:40|531.63|530.03|531.15|529.55|531.63|530.03|531.15|529.55|0
1641234530000|2022-01-03 18:28:50|531.14|529.54|531.14|529.54|531.14|529.54|531.14|529.54|0
1641234540000|2022-01-03 18:29:00|531.39|529.79|530.9|529.3|531.39|529.79|530.9|529.3|0
1641234550000|2022-01-03 18:29:10|531.14|529.54|530.9|529.3|531.14|529.54|530.9|529.3|0
1641234560000|2022-01-03 18:29:20|531.14|529.54|530.66|529.06|531.14|529.54|530.66|529.06|0
1641234590000|2022-01-03 18:29:50|530.9|529.3|530.9|529.3|530.9|529.3|530.9|529.3|0
1641234600000|2022-01-03 18:30:00|531.14|529.54|531.39|529.79|531.39|529.79|531.14|529.54|0
1641234610000|2022-01-03 18:30:10|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1641234620000|2022-01-03 18:30:20|531.63|530.03|532.12|530.52|532.12|530.52|531.63|530.03|0
1641234650000|2022-01-03 18:30:50|531.88|530.28|532.12|530.52|532.12|530.52|531.88|530.28|0
1641234660000|2022-01-03 18:31:00|531.88|530.28|531.39|529.79|531.88|530.28|531.39|529.79|0
1641234670000|2022-01-03 18:31:10|531.14|529.54|531.39|529.79|531.39|529.79|531.14|529.54|0
1641234680000|2022-01-03 18:31:20|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1641234690000|2022-01-03 18:31:30|531.63|530.03|531.39|529.79|531.63|530.03|531.39|529.79|0
1641234700000|2022-01-03 18:31:40|531.14|529.54|531.14|529.54|531.14|529.54|531.14|529.54|0
1641234730000|2022-01-03 18:32:10|530.41|528.81|530.65|529.05|530.65|529.05|530.41|528.81|0
1641234740000|2022-01-03 18:32:20|530.77|529.17|530.65|529.05|530.9|529.3|530.65|529.05|0
1641234750000|2022-01-03 18:32:30|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1641234760000|2022-01-03 18:32:40|530.65|529.05|530.41|528.81|530.65|529.05|530.41|528.81|0
1641234770000|2022-01-03 18:32:50|529.92|528.32|530.17|528.57|530.17|528.57|529.92|528.32|0
1641234780000|2022-01-03 18:33:00|530.16|528.56|529.68|528.08|530.16|528.56|529.68|528.08|0
1641234800000|2022-01-03 18:33:20|529.43|527.83|529.68|528.08|529.68|528.08|529.43|527.83|0
1641234810000|2022-01-03 18:33:30|529.43|527.83|529.43|527.83|529.68|528.08|529.43|527.83|0
1641234820000|2022-01-03 18:33:40|529.19|527.59|529.19|527.59|529.19|527.59|529.19|527.59|0
1641234840000|2022-01-03 18:34:00|529.43|527.83|529.79|528.19|529.92|528.32|529.43|527.83|0
1641234850000|2022-01-03 18:34:10|529.92|528.32|529.68|528.08|529.92|528.32|529.68|528.08|0
1641234880000|2022-01-03 18:34:40|530.16|528.56|529.92|528.32|530.16|528.56|529.92|528.32|0
1641234900000|2022-01-03 18:35:00|530.16|528.56|529.68|528.08|530.16|528.56|529.68|528.08|0
1641234910000|2022-01-03 18:35:10|529.92|528.32|530.16|528.56|530.16|528.56|529.92|528.32|0
1641234920000|2022-01-03 18:35:20|530.41|528.81|530.65|529.05|530.65|529.05|530.41|528.81|0
1641234930000|2022-01-03 18:35:30|530.41|528.81|530.9|529.3|530.9|529.3|530.41|528.81|0
1641234940000|2022-01-03 18:35:40|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1641234950000|2022-01-03 18:35:50|530.41|528.81|530.41|528.81|530.65|529.05|530.41|528.81|0
1641234970000|2022-01-03 18:36:10|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1641234980000|2022-01-03 18:36:20|530.41|528.81|530.65|529.05|530.65|529.05|530.41|528.81|0
1641234990000|2022-01-03 18:36:30|530.41|528.81|530.41|528.81|530.41|528.81|530.16|528.56|0
1641235000000|2022-01-03 18:36:40|530.65|529.05|530.65|529.05|530.65|529.05|530.65|529.05|0
1641235010000|2022-01-03 18:36:50|530.9|529.3|530.65|529.05|530.9|529.3|530.65|529.05|0
1641235020000|2022-01-03 18:37:00|530.41|528.81|530.16|528.56|530.41|528.81|530.16|528.56|0
1641235040000|2022-01-03 18:37:20|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1641235050000|2022-01-03 18:37:30|530.28|528.68|530.28|528.68|530.28|528.68|530.28|528.68|0
1641235060000|2022-01-03 18:37:40|530.16|528.56|529.67|528.07|530.16|528.56|529.67|528.07|0
1641235080000|2022-01-03 18:38:00|529.92|528.32|529.67|528.07|529.92|528.32|529.67|528.07|0
1641235090000|2022-01-03 18:38:10|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1641235100000|2022-01-03 18:38:20|529.79|528.19|529.67|528.07|529.79|528.19|529.67|528.07|0
1641235110000|2022-01-03 18:38:30|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1641235130000|2022-01-03 18:38:50|529.79|528.19|529.92|528.32|529.92|528.32|529.79|528.19|0
1641235140000|2022-01-03 18:39:00|529.67|528.07|529.92|528.32|529.92|528.32|529.67|528.07|0
1641235170000|2022-01-03 18:39:30|529.67|528.07|529.92|528.32|529.92|528.32|529.67|528.07|0
1641235190000|2022-01-03 18:39:50|530.16|528.56|530.16|528.56|530.16|528.56|529.92|528.32|0
1641235200000|2022-01-03 18:40:00|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1641235230000|2022-01-03 18:40:30|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1641235240000|2022-01-03 18:40:40|529.92|528.32|529.67|528.07|529.92|528.32|529.67|528.07|0
1641235250000|2022-01-03 18:40:50|529.43|527.83|529.67|528.07|529.67|528.07|529.43|527.83|0
1641235260000|2022-01-03 18:41:00|529.55|527.95|529.55|527.95|529.55|527.95|529.55|527.95|0
1641235270000|2022-01-03 18:41:10|529.43|527.83|529.43|527.83|529.67|528.07|529.43|527.83|0
1641235280000|2022-01-03 18:41:20|529.67|528.07|529.67|528.07|529.67|528.07|529.67|528.07|0
1641235300000|2022-01-03 18:41:40|529.92|528.32|529.92|528.32|530.16|528.56|529.92|528.32|0
1641235310000|2022-01-03 18:41:50|530.16|528.56|531.14|529.54|531.14|529.54|530.16|528.56|0
1641235320000|2022-01-03 18:42:00|531.39|529.79|532.37|530.77|532.37|530.77|531.14|529.54|0
1641235330000|2022-01-03 18:42:10|532.12|530.52|532.12|530.52|532.12|530.52|531.88|530.28|0
1641235340000|2022-01-03 18:42:20|531.88|530.28|532.12|530.52|532.12|530.52|531.88|530.28|0
1641235350000|2022-01-03 18:42:30|532.37|530.77|532.37|530.77|532.37|530.77|532.37|530.77|0
1641235360000|2022-01-03 18:42:40|532.12|530.52|531.88|530.28|532.12|530.52|531.88|530.28|0
1641235370000|2022-01-03 18:42:50|532.12|530.52|532.12|530.52|532.24|530.64|532.12|530.52|0
1641235390000|2022-01-03 18:43:10|531.88|530.28|532.12|530.52|532.12|530.52|531.88|530.28|0
1641235400000|2022-01-03 18:43:20|532.36|530.76|532.12|530.52|532.36|530.76|532.12|530.52|0
1641235410000|2022-01-03 18:43:30|531.88|530.28|532.36|530.76|532.36|530.76|531.88|530.28|0
1641235420000|2022-01-03 18:43:40|532.12|530.52|532.12|530.52|532.12|530.52|532.12|530.52|0
1641235430000|2022-01-03 18:43:50|531.88|530.28|532.12|530.52|532.12|530.52|531.88|530.28|0
1641235450000|2022-01-03 18:44:10|532.24|530.64|532.36|530.76|532.36|530.76|532.12|530.52|0
1641235470000|2022-01-03 18:44:30|532.85|531.25|533.83|532.23|533.83|532.23|532.85|531.25|0
1641235480000|2022-01-03 18:44:40|534.08|532.48|534.32|532.72|534.32|532.72|533.83|532.23|0
1641235490000|2022-01-03 18:44:50|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1641235500000|2022-01-03 18:45:00|534.32|532.72|534.08|532.48|534.32|532.72|534.08|532.48|0
1641235510000|2022-01-03 18:45:10|533.83|532.23|533.59|531.99|534.08|532.48|533.59|531.99|0
1641235520000|2022-01-03 18:45:20|533.83|532.23|533.83|532.23|533.83|532.23|533.83|532.23|0
1641235530000|2022-01-03 18:45:30|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1641235550000|2022-01-03 18:45:50|534.32|532.72|534.08|532.48|534.32|532.72|534.08|532.48|0
1641235560000|2022-01-03 18:46:00|533.83|532.23|534.08|532.48|534.08|532.48|533.83|532.23|0
1641235570000|2022-01-03 18:46:10|534.32|532.72|533.59|531.99|534.32|532.72|533.59|531.99|0
1641235590000|2022-01-03 18:46:30|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1641235610000|2022-01-03 18:46:50|533.59|531.99|533.34|531.74|533.59|531.99|533.34|531.74|0
1641235620000|2022-01-03 18:47:00|533.59|531.99|533.34|531.74|533.59|531.99|533.34|531.74|0
1641235630000|2022-01-03 18:47:10|533.59|531.99|533.83|532.23|533.83|532.23|533.59|531.99|0
1641235640000|2022-01-03 18:47:20|533.59|531.99|533.59|531.99|533.59|531.99|533.59|531.99|0
1641235670000|2022-01-03 18:47:50|533.34|531.74|533.34|531.74|533.34|531.74|533.34|531.74|0
1641235680000|2022-01-03 18:48:00|533.59|531.99|533.59|531.99|533.59|531.99|533.34|531.74|0
1641235690000|2022-01-03 18:48:10|533.34|531.74|532.36|530.76|533.34|531.74|532.36|530.76|0
1641235700000|2022-01-03 18:48:20|532.61|531.01|533.34|531.74|533.59|531.99|532.61|531.01|0
1641235730000|2022-01-03 18:48:50|533.59|531.99|533.59|531.99|533.59|531.99|533.59|531.99|0
1641235740000|2022-01-03 18:49:00|533.83|532.23|533.83|532.23|533.83|532.23|533.59|531.99|0
1641235750000|2022-01-03 18:49:10|534.08|532.48|534.32|532.72|534.32|532.72|534.08|532.48|0
1641235760000|2022-01-03 18:49:20|534.08|532.48|534.08|532.48|534.08|532.48|534.08|532.48|0
1641235770000|2022-01-03 18:49:30|533.83|532.23|534.08|532.48|534.08|532.48|533.83|532.23|0
1641235800000|2022-01-03 18:50:00|534.32|532.72|534.32|532.72|534.32|532.72|534.08|532.48|0
1641235830000|2022-01-03 18:50:30|534.57|532.97|534.57|532.97|534.57|532.97|534.57|532.97|0
1641235840000|2022-01-03 18:50:40|534.81|533.21|534.81|533.21|534.81|533.21|534.81|533.21|0
1641235860000|2022-01-03 18:51:00|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1641235870000|2022-01-03 18:51:10|534.81|533.21|534.81|533.21|535.06|533.46|534.81|533.21|0
1641235880000|2022-01-03 18:51:20|535.06|533.46|535.06|533.46|535.3|533.7|535.06|533.46|0
1641235890000|2022-01-03 18:51:30|534.81|533.21|535.06|533.46|535.06|533.46|534.81|533.21|0
1641235900000|2022-01-03 18:51:40|535.3|533.7|535.3|533.7|535.3|533.7|535.3|533.7|0
1641235910000|2022-01-03 18:51:50|535.06|533.46|535.55|533.95|535.55|533.95|535.06|533.46|0
1641235920000|2022-01-03 18:52:00|535.3|533.7|535.06|533.46|535.3|533.7|535.06|533.46|0
1641235930000|2022-01-03 18:52:10|534.81|533.21|535.06|533.46|535.06|533.46|534.81|533.21|0
1641235950000|2022-01-03 18:52:30|535.3|533.7|535.3|533.7|535.3|533.7|535.3|533.7|0
1641235960000|2022-01-03 18:52:40|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1641235970000|2022-01-03 18:52:50|535.3|533.7|535.3|533.7|535.3|533.7|535.3|533.7|0
1641235980000|2022-01-03 18:53:00|535.17|533.57|535.3|533.7|535.3|533.7|535.17|533.57|0
1641235990000|2022-01-03 18:53:10|535.06|533.46|535.06|533.46|535.06|533.46|535.06|533.46|0
1641236000000|2022-01-03 18:53:20|534.81|533.21|535.06|533.46|535.06|533.46|534.81|533.21|0
1641236010000|2022-01-03 18:53:30|535.3|533.7|535.3|533.7|535.3|533.7|535.17|533.57|0
1641236020000|2022-01-03 18:53:40|535.06|533.46|535.55|533.95|535.55|533.95|535.06|533.46|0
1641236030000|2022-01-03 18:53:50|535.3|533.7|535.55|533.95|535.79|534.19|535.3|533.7|0
1641236040000|2022-01-03 18:54:00|535.79|534.19|535.55|533.95|535.79|534.19|535.55|533.95|0
1641236050000|2022-01-03 18:54:10|535.79|534.19|536.04|534.44|536.04|534.44|535.79|534.19|0
1641236070000|2022-01-03 18:54:30|536.28|534.68|536.77|535.17|536.77|535.17|536.28|534.68|0
1641236080000|2022-01-03 18:54:40|536.53|534.93|536.77|535.17|536.77|535.17|536.53|534.93|0
1641236090000|2022-01-03 18:54:50|536.53|534.93|536.77|535.17|536.77|535.17|536.53|534.93|0
1641236100000|2022-01-03 18:55:00|537.02|535.42|537.02|535.42|537.02|535.42|537.02|535.42|0
1641236110000|2022-01-03 18:55:10|537.13|535.53|537.75|536.15|537.75|536.15|537.13|535.53|0
1641236130000|2022-01-03 18:55:30|537.51|535.91|537.51|535.91|537.51|535.91|537.51|535.91|0
1641236140000|2022-01-03 18:55:40|537.75|536.15|537.75|536.15|537.75|536.15|537.75|536.15|0
1641236160000|2022-01-03 18:56:00|537.5|535.9|537.5|535.9|537.5|535.9|537.5|535.9|0
1641236170000|2022-01-03 18:56:10|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1641236180000|2022-01-03 18:56:20|537.26|535.66|537.01|535.41|537.26|535.66|537.01|535.41|0
1641236190000|2022-01-03 18:56:30|536.77|535.17|537.26|535.66|537.26|535.66|536.77|535.17|0
1641236200000|2022-01-03 18:56:40|537.01|535.41|537.26|535.66|537.26|535.66|537.01|535.41|0
1641236210000|2022-01-03 18:56:50|537.5|535.9|537.5|535.9|537.5|535.9|537.5|535.9|0
1641236220000|2022-01-03 18:57:00|537.26|535.66|537.01|535.41|537.26|535.66|537.01|535.41|0
1641236240000|2022-01-03 18:57:20|536.77|535.17|537.01|535.41|537.01|535.41|536.77|535.17|0
1641236250000|2022-01-03 18:57:30|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1641236270000|2022-01-03 18:57:50|537.01|535.41|537.01|535.41|537.01|535.41|537.01|535.41|0
1641236290000|2022-01-03 18:58:10|536.52|534.92|536.52|534.92|536.52|534.92|536.28|534.68|0
1641236300000|2022-01-03 18:58:20|536.28|534.68|536.03|534.43|536.28|534.68|536.03|534.43|0
1641236310000|2022-01-03 18:58:30|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1641236320000|2022-01-03 18:58:40|536.03|534.43|536.28|534.68|536.28|534.68|536.03|534.43|0
1641236330000|2022-01-03 18:58:50|536.03|534.43|536.28|534.68|536.28|534.68|536.03|534.43|0
1641236340000|2022-01-03 18:59:00|536.4|534.8|536.28|534.68|536.4|534.8|536.28|534.68|0
1641236350000|2022-01-03 18:59:10|536.52|534.92|536.77|535.17|536.77|535.17|536.52|534.92|0
1641236360000|2022-01-03 18:59:20|537.01|535.41|537.5|535.9|537.5|535.9|536.77|535.17|0
1641236380000|2022-01-03 18:59:40|537.62|536.02|537.75|536.15|537.75|536.15|537.5|535.9|0
1641236390000|2022-01-03 18:59:50|537.5|535.9|537.5|535.9|537.5|535.9|537.26|535.66|0
1641236400000|2022-01-03 19:00:00|537.26|535.66|537.26|535.66|537.26|535.66|537.26|535.66|0
1641236420000|2022-01-03 19:00:20|537.01|535.41|537.75|536.15|537.75|536.15|537.01|535.41|0
1641236430000|2022-01-03 19:00:30|537.5|535.9|537.75|536.15|537.75|536.15|537.5|535.9|0
1641236450000|2022-01-03 19:00:50|537.99|536.39|538.24|536.64|538.24|536.64|537.99|536.39|0
1641236460000|2022-01-03 19:01:00|538.48|536.88|538.48|536.88|538.48|536.88|538.24|536.64|0
1641236470000|2022-01-03 19:01:10|538.73|537.13|538.24|536.64|538.73|537.13|538.24|536.64|0
1641236480000|2022-01-03 19:01:20|537.99|536.39|537.99|536.39|537.99|536.39|537.99|536.39|0
1641236500000|2022-01-03 19:01:40|538.11|536.51|537.75|536.15|538.24|536.64|537.75|536.15|0
1641236510000|2022-01-03 19:01:50|537.99|536.39|537.75|536.15|537.99|536.39|537.75|536.15|0
1641236520000|2022-01-03 19:02:00|537.99|536.39|537.99|536.39|537.99|536.39|537.99|536.39|0
1641236530000|2022-01-03 19:02:10|537.75|536.15|537.99|536.39|537.99|536.39|537.75|536.15|0
1641236540000|2022-01-03 19:02:20|537.75|536.15|537.75|536.15|537.75|536.15|537.75|536.15|0
1641236550000|2022-01-03 19:02:30|537.5|535.9|537.5|535.9|537.75|536.15|537.5|535.9|0
1641236560000|2022-01-03 19:02:40|537.26|535.66|537.26|535.66|537.26|535.66|537.26|535.66|0
1641236570000|2022-01-03 19:02:50|537.01|535.41|536.52|534.92|537.01|535.41|536.52|534.92|0
1641236580000|2022-01-03 19:03:00|536.77|535.17|536.52|534.92|536.77|535.17|536.52|534.92|0
1641236590000|2022-01-03 19:03:10|536.28|534.68|536.52|534.92|536.52|534.92|536.28|534.68|0
1641236610000|2022-01-03 19:03:30|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1641236620000|2022-01-03 19:03:40|536.52|534.92|536.52|534.92|536.52|534.92|536.52|534.92|0
1641236630000|2022-01-03 19:03:50|536.77|535.17|537.26|535.66|537.5|535.9|536.77|535.17|0
1641236640000|2022-01-03 19:04:00|537.01|535.41|536.77|535.17|537.01|535.41|536.77|535.17|0
1641236660000|2022-01-03 19:04:20|537.01|535.41|537.01|535.41|537.26|535.66|537.01|535.41|0
1641236670000|2022-01-03 19:04:30|536.77|535.17|537.26|535.66|537.26|535.66|536.77|535.17|0
1641236680000|2022-01-03 19:04:40|537.5|535.9|537.26|535.66|537.5|535.9|537.26|535.66|0
1641236690000|2022-01-03 19:04:50|537.01|535.41|537.26|535.66|537.26|535.66|537.01|535.41|0
1641236740000|2022-01-03 19:05:40|537.01|535.41|536.52|534.92|537.01|535.41|536.52|534.92|0
1641236750000|2022-01-03 19:05:50|536.77|535.17|536.52|534.92|536.77|535.17|536.52|534.92|0
1641236770000|2022-01-03 19:06:10|536.77|535.17|536.52|534.92|536.77|535.17|536.52|534.92|0
1641236780000|2022-01-03 19:06:20|536.28|534.68|536.77|535.17|536.77|535.17|536.28|534.68|0
1641236790000|2022-01-03 19:06:30|536.52|534.92|536.77|535.17|536.77|535.17|536.52|534.92|0
1641236800000|2022-01-03 19:06:40|537.01|535.41|537.01|535.41|537.01|535.41|536.77|535.17|0
1641236810000|2022-01-03 19:06:50|537.26|535.66|537.75|536.15|537.75|536.15|537.01|535.41|0
1641236830000|2022-01-03 19:07:10|537.99|536.39|537.5|535.9|537.99|536.39|537.5|535.9|0
1641236840000|2022-01-03 19:07:20|537.75|536.15|537.99|536.39|537.99|536.39|537.5|535.9|0
1641236850000|2022-01-03 19:07:30|538.24|536.64|537.99|536.39|538.24|536.64|537.99|536.39|0
1641236860000|2022-01-03 19:07:40|538.24|536.64|538.48|536.88|538.48|536.88|537.99|536.39|0
1641236870000|2022-01-03 19:07:50|538.24|536.64|537.99|536.39|538.24|536.64|537.75|536.15|0
1641236880000|2022-01-03 19:08:00|538.24|536.64|537.99|536.39|538.24|536.64|537.99|536.39|0
1641236890000|2022-01-03 19:08:10|538.24|536.64|538.24|536.64|538.24|536.64|537.99|536.39|0
1641236900000|2022-01-03 19:08:20|538.48|536.88|538.73|537.13|538.73|537.13|538.48|536.88|0
1641236910000|2022-01-03 19:08:30|538.84|537.24|539.95|538.35|539.95|538.35|538.84|537.24|0
1641236920000|2022-01-03 19:08:40|540.2|538.6|540.44|538.84|540.44|538.84|540.2|538.6|0
1641236930000|2022-01-03 19:08:50|540.2|538.6|540.2|538.6|540.2|538.6|540.2|538.6|0
1641236940000|2022-01-03 19:09:00|540.44|538.84|540.44|538.84|540.44|538.84|540.44|538.84|0
1641236950000|2022-01-03 19:09:10|540.69|539.09|540.2|538.6|540.69|539.09|540.2|538.6|0
1641236960000|2022-01-03 19:09:20|540.44|538.84|540.44|538.84|540.44|538.84|540.44|538.84|0
1641236970000|2022-01-03 19:09:30|540.2|538.6|540.2|538.6|540.2|538.6|540.2|538.6|0
1641236990000|2022-01-03 19:09:50|539.71|538.11|539.95|538.35|539.95|538.35|539.71|538.11|0
1641237000000|2022-01-03 19:10:00|539.71|538.11|539.71|538.11|539.71|538.11|539.71|538.11|0
1641237010000|2022-01-03 19:10:10|539.95|538.35|539.71|538.11|539.95|538.35|539.71|538.11|0
1641237020000|2022-01-03 19:10:20|539.46|537.86|539.71|538.11|539.71|538.11|539.46|537.86|0
1641237030000|2022-01-03 19:10:30|539.95|538.35|539.95|538.35|539.95|538.35|539.95|538.35|0
1641237050000|2022-01-03 19:10:50|539.71|538.11|539.71|538.11|539.71|538.11|539.71|538.11|0
1641237060000|2022-01-03 19:11:00|539.95|538.35|539.95|538.35|539.95|538.35|539.71|538.11|0
1641237070000|2022-01-03 19:11:10|540.2|538.6|539.95|538.35|540.2|538.6|539.95|538.35|0
1641237090000|2022-01-03 19:11:30|539.71|538.11|539.95|538.35|539.95|538.35|539.71|538.11|0
1641237120000|2022-01-03 19:12:00|539.71|538.11|539.95|538.35|539.95|538.35|539.71|538.11|0
1641237130000|2022-01-03 19:12:10|539.71|538.11|539.71|538.11|539.95|538.35|539.71|538.11|0
1641237140000|2022-01-03 19:12:20|539.95|538.35|539.71|538.11|539.95|538.35|539.71|538.11|0
1641237150000|2022-01-03 19:12:30|539.46|537.86|539.71|538.11|539.71|538.11|539.46|537.86|0
1641237160000|2022-01-03 19:12:40|539.46|537.86|539.22|537.62|539.46|537.86|539.22|537.62|0
1641237170000|2022-01-03 19:12:50|539.09|537.49|539.22|537.62|539.22|537.62|539.09|537.49|0
1641237180000|2022-01-03 19:13:00|538.97|537.37|538.97|537.37|538.97|537.37|538.97|537.37|0
1641237200000|2022-01-03 19:13:20|538.73|537.13|538.73|537.13|538.73|537.13|538.73|537.13|0
1641237210000|2022-01-03 19:13:30|538.97|537.37|538.97|537.37|538.97|537.37|538.97|537.37|0
1641237220000|2022-01-03 19:13:40|538.73|537.13|538.97|537.37|538.97|537.37|538.73|537.13|0
1641237230000|2022-01-03 19:13:50|539.09|537.49|539.22|537.62|539.22|537.62|539.09|537.49|0
1641237240000|2022-01-03 19:14:00|539.33|537.73|539.71|538.11|539.95|538.35|539.33|537.73|0
1641237250000|2022-01-03 19:14:10|539.46|537.86|539.22|537.62|539.46|537.86|538.97|537.37|0
1641237260000|2022-01-03 19:14:20|538.97|537.37|539.22|537.62|539.22|537.62|538.97|537.37|0
1641237270000|2022-01-03 19:14:30|538.97|537.37|538.97|537.37|539.22|537.62|538.97|537.37|0
1641237280000|2022-01-03 19:14:40|539.22|537.62|539.22|537.62|539.22|537.62|539.22|537.62|0
1641237300000|2022-01-03 19:15:00|538.97|537.37|538.24|536.64|538.97|537.37|537.99|536.39|0
1641237310000|2022-01-03 19:15:10|537.99|536.39|538.24|536.64|538.48|536.88|537.99|536.39|0
1641237330000|2022-01-03 19:15:30|538.23|536.63|538.48|536.88|538.48|536.88|538.23|536.63|0
1641237340000|2022-01-03 19:15:40|538.73|537.13|538.73|537.13|538.73|537.13|538.73|537.13|0
1641237350000|2022-01-03 19:15:50|538.97|537.37|538.73|537.13|538.97|537.37|538.73|537.13|0
1641237360000|2022-01-03 19:16:00|539.22|537.62|539.22|537.62|539.33|537.73|539.22|537.62|0
1641237380000|2022-01-03 19:16:20|538.97|537.37|539.71|538.11|539.71|538.11|538.97|537.37|0
1641237390000|2022-01-03 19:16:30|539.95|538.35|540.44|538.84|540.44|538.84|539.95|538.35|0
1641237400000|2022-01-03 19:16:40|540.2|538.6|540.2|538.6|540.2|538.6|540.2|538.6|0
1641237430000|2022-01-03 19:17:10|539.95|538.35|539.71|538.11|539.95|538.35|539.71|538.11|0
1641237440000|2022-01-03 19:17:20|540.2|538.6|540.2|538.6|540.2|538.6|540.2|538.6|0
1641237450000|2022-01-03 19:17:30|539.95|538.35|539.71|538.11|539.95|538.35|539.71|538.11|0
1641237460000|2022-01-03 19:17:40|540.2|538.6|539.95|538.35|540.2|538.6|539.95|538.35|0
1641237470000|2022-01-03 19:17:50|540.2|538.6|539.46|537.86|540.2|538.6|539.46|537.86|0
1641237480000|2022-01-03 19:18:00|539.21|537.61|539.58|537.98|539.58|537.98|539.21|537.61|0
1641237490000|2022-01-03 19:18:10|539.71|538.11|539.7|538.1|539.71|538.11|539.7|538.1|0
1641237500000|2022-01-03 19:18:20|539.95|538.35|539.95|538.35|539.95|538.35|539.95|538.35|0
1641237510000|2022-01-03 19:18:30|540.07|538.47|539.95|538.35|540.2|538.6|539.95|538.35|0
1641237530000|2022-01-03 19:18:50|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641237540000|2022-01-03 19:19:00|539.7|538.1|539.7|538.1|539.7|538.1|539.7|538.1|0
1641237550000|2022-01-03 19:19:10|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641237580000|2022-01-03 19:19:40|539.7|538.1|539.46|537.86|539.7|538.1|539.46|537.86|0
1641237590000|2022-01-03 19:19:50|539.21|537.61|539.21|537.61|539.21|537.61|539.21|537.61|0
1641237610000|2022-01-03 19:20:10|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641237620000|2022-01-03 19:20:20|539.21|537.61|538.97|537.37|539.21|537.61|538.97|537.37|0
1641237630000|2022-01-03 19:20:30|539.21|537.61|538.97|537.37|539.21|537.61|538.97|537.37|0
1641237650000|2022-01-03 19:20:50|539.21|537.61|539.21|537.61|539.21|537.61|539.21|537.61|0
1641237660000|2022-01-03 19:21:00|538.97|537.37|538.97|537.37|538.97|537.37|538.97|537.37|0
1641237670000|2022-01-03 19:21:10|539.21|537.61|539.21|537.61|539.46|537.86|539.21|537.61|0
1641237680000|2022-01-03 19:21:20|539.33|537.73|539.21|537.61|539.33|537.73|539.21|537.61|0
1641237700000|2022-01-03 19:21:40|539.46|537.86|538.97|537.37|539.46|537.86|538.97|537.37|0
1641237710000|2022-01-03 19:21:50|538.72|537.12|538.72|537.12|538.97|537.37|538.72|537.12|0
1641237720000|2022-01-03 19:22:00|538.48|536.88|538.48|536.88|538.48|536.88|538.48|536.88|0
1641237760000|2022-01-03 19:22:40|538.23|536.63|538.23|536.63|538.23|536.63|538.23|536.63|0
1641237810000|2022-01-03 19:23:30|538.48|536.88|538.48|536.88|538.48|536.88|538.48|536.88|0
1641237820000|2022-01-03 19:23:40|538.65|537.05|538.41|536.81|538.65|537.05|538.41|536.81|0
1641237830000|2022-01-03 19:23:50|538.25|536.65|538.25|536.65|538.25|536.65|538.25|536.65|0
1641237840000|2022-01-03 19:24:00|538.01|536.41|537.85|536.25|538.01|536.41|537.85|536.25|0
1641237850000|2022-01-03 19:24:10|537.36|535.76|537.6|536|537.6|536|537.36|535.76|0
1641237860000|2022-01-03 19:24:20|537.36|535.76|537.36|535.76|537.36|535.76|537.36|535.76|0
1641237880000|2022-01-03 19:24:40|537.11|535.51|537.36|535.76|537.36|535.76|537.11|535.51|0
1641237900000|2022-01-03 19:25:00|537.6|536|537.36|535.76|537.6|536|537.36|535.76|0
1641237920000|2022-01-03 19:25:20|537.11|535.51|537.11|535.51|537.11|535.51|537.11|535.51|0
1641237940000|2022-01-03 19:25:40|537.36|535.76|537.36|535.76|537.6|536|537.36|535.76|0
1641237950000|2022-01-03 19:25:50|537.6|536|537.6|536|537.6|536|537.6|536|0
1641237960000|2022-01-03 19:26:00|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641237970000|2022-01-03 19:26:10|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641237980000|2022-01-03 19:26:20|538.21|536.61|538.34|536.74|538.34|536.74|538.21|536.61|0
1641237990000|2022-01-03 19:26:30|538.09|536.49|538.09|536.49|538.09|536.49|538.09|536.49|0
1641238000000|2022-01-03 19:26:40|537.85|536.25|538.09|536.49|538.09|536.49|537.85|536.25|0
1641238010000|2022-01-03 19:26:50|538.34|536.74|538.34|536.74|538.34|536.74|538.34|536.74|0
1641238020000|2022-01-03 19:27:00|538.09|536.49|538.34|536.74|538.34|536.74|538.09|536.49|0
1641238030000|2022-01-03 19:27:10|538.09|536.49|538.34|536.74|538.34|536.74|538.09|536.49|0
1641238040000|2022-01-03 19:27:20|538.83|537.23|539.07|537.47|539.07|537.47|538.83|537.23|0
1641238050000|2022-01-03 19:27:30|538.83|537.23|538.83|537.23|538.83|537.23|538.83|537.23|0
1641238060000|2022-01-03 19:27:40|538.58|536.98|538.83|537.23|538.83|537.23|538.58|536.98|0
1641238070000|2022-01-03 19:27:50|538.58|536.98|538.58|536.98|538.58|536.98|538.58|536.98|0
1641238080000|2022-01-03 19:28:00|538.34|536.74|538.34|536.74|538.34|536.74|538.09|536.49|0
1641238110000|2022-01-03 19:28:30|538.58|536.98|538.83|537.23|538.83|537.23|538.58|536.98|0
1641238120000|2022-01-03 19:28:40|539.07|537.47|538.83|537.23|539.07|537.47|538.83|537.23|0
1641238130000|2022-01-03 19:28:50|539.07|537.47|539.07|537.47|539.07|537.47|539.07|537.47|0
1641238140000|2022-01-03 19:29:00|539.32|537.72|539.32|537.72|539.32|537.72|539.19|537.59|0
1641238170000|2022-01-03 19:29:30|539.07|537.47|539.32|537.72|539.32|537.72|539.07|537.47|0
1641238200000|2022-01-03 19:30:00|539.07|537.47|539.32|537.72|539.32|537.72|539.07|537.47|0
1641238210000|2022-01-03 19:30:10|539.07|537.47|538.83|537.23|539.07|537.47|538.83|537.23|0
1641238220000|2022-01-03 19:30:20|539.07|537.47|539.32|537.72|539.32|537.72|539.07|537.47|0
1641238230000|2022-01-03 19:30:30|539.81|538.21|539.81|538.21|539.81|538.21|539.81|538.21|0
1641238240000|2022-01-03 19:30:40|540.05|538.45|539.81|538.21|540.05|538.45|539.81|538.21|0
1641238250000|2022-01-03 19:30:50|540.05|538.45|540.3|538.7|540.3|538.7|540.05|538.45|0
1641238260000|2022-01-03 19:31:00|540.05|538.45|540.3|538.7|540.3|538.7|540.05|538.45|0
1641238280000|2022-01-03 19:31:20|540.05|538.45|540.05|538.45|540.05|538.45|540.05|538.45|0
1641238290000|2022-01-03 19:31:30|540.3|538.7|540.05|538.45|540.3|538.7|540.05|538.45|0
1641238300000|2022-01-03 19:31:40|539.81|538.21|539.32|537.72|539.81|538.21|539.32|537.72|0
1641238310000|2022-01-03 19:31:50|539.07|537.47|539.07|537.47|539.19|537.59|539.07|537.47|0
1641238320000|2022-01-03 19:32:00|538.83|537.23|539.07|537.47|539.07|537.47|538.83|537.23|0
1641238330000|2022-01-03 19:32:10|538.83|537.23|538.09|536.49|538.83|537.23|538.09|536.49|0
1641238340000|2022-01-03 19:32:20|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641238350000|2022-01-03 19:32:30|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641238360000|2022-01-03 19:32:40|538.34|536.74|538.34|536.74|538.34|536.74|538.34|536.74|0
1641238370000|2022-01-03 19:32:50|538.21|536.61|538.21|536.61|538.21|536.61|538.21|536.61|0
1641238380000|2022-01-03 19:33:00|538.34|536.74|538.34|536.74|538.58|536.98|538.34|536.74|0
1641238390000|2022-01-03 19:33:10|538.09|536.49|538.09|536.49|538.09|536.49|538.09|536.49|0
1641238410000|2022-01-03 19:33:30|538.34|536.74|538.21|536.61|538.34|536.74|538.21|536.61|0
1641238420000|2022-01-03 19:33:40|538.09|536.49|538.09|536.49|538.09|536.49|538.09|536.49|0
1641238440000|2022-01-03 19:34:00|538.34|536.74|538.58|536.98|538.58|536.98|538.34|536.74|0
1641238450000|2022-01-03 19:34:10|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641238460000|2022-01-03 19:34:20|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641238480000|2022-01-03 19:34:40|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641238500000|2022-01-03 19:35:00|538.34|536.74|538.34|536.74|538.34|536.74|538.34|536.74|0
1641238520000|2022-01-03 19:35:20|538.09|536.49|538.09|536.49|538.09|536.49|538.09|536.49|0
1641238540000|2022-01-03 19:35:40|538.34|536.74|538.58|536.98|538.58|536.98|538.34|536.74|0
1641238560000|2022-01-03 19:36:00|538.83|537.23|539.32|537.72|539.32|537.72|538.83|537.23|0
1641238570000|2022-01-03 19:36:10|539.07|537.47|539.07|537.47|539.07|537.47|539.07|537.47|0
1641238580000|2022-01-03 19:36:20|538.83|537.23|538.83|537.23|538.83|537.23|538.83|537.23|0
1641238590000|2022-01-03 19:36:30|538.58|536.98|538.58|536.98|538.58|536.98|538.58|536.98|0
1641238600000|2022-01-03 19:36:40|538.34|536.74|538.09|536.49|538.34|536.74|538.09|536.49|0
1641238610000|2022-01-03 19:36:50|538.33|536.73|538.33|536.73|538.45|536.85|538.33|536.73|0
1641238630000|2022-01-03 19:37:10|538.09|536.49|538.09|536.49|538.09|536.49|538.09|536.49|0
1641238640000|2022-01-03 19:37:20|537.84|536.24|537.84|536.24|537.84|536.24|537.84|536.24|0
1641238650000|2022-01-03 19:37:30|538.58|536.98|538.83|537.23|538.83|537.23|538.58|536.98|0
1641238670000|2022-01-03 19:37:50|538.58|536.98|538.58|536.98|538.58|536.98|538.58|536.98|0
1641238680000|2022-01-03 19:38:00|538.33|536.73|538.45|536.85|538.58|536.98|538.33|536.73|0
1641238690000|2022-01-03 19:38:10|538.33|536.73|538.33|536.73|538.33|536.73|538.33|536.73|0
1641238700000|2022-01-03 19:38:20|538.09|536.49|538.33|536.73|538.33|536.73|538.09|536.49|0
1641238710000|2022-01-03 19:38:30|538.09|536.49|537.84|536.24|538.09|536.49|537.84|536.24|0
1641238730000|2022-01-03 19:38:50|538.09|536.49|538.33|536.73|538.33|536.73|538.09|536.49|0
1641238740000|2022-01-03 19:39:00|538.58|536.98|538.83|537.23|538.83|537.23|538.58|536.98|0
1641238750000|2022-01-03 19:39:10|539.07|537.47|539.32|537.72|539.32|537.72|539.07|537.47|0
1641238760000|2022-01-03 19:39:20|539.56|537.96|539.81|538.21|539.81|538.21|539.56|537.96|0
1641238780000|2022-01-03 19:39:40|539.56|537.96|540.05|538.45|540.05|538.45|539.56|537.96|0
1641238790000|2022-01-03 19:39:50|540.3|538.7|540.54|538.94|540.54|538.94|540.3|538.7|0
1641238800000|2022-01-03 19:40:00|541.28|539.68|541.77|540.17|541.77|540.17|541.28|539.68|0
1641238810000|2022-01-03 19:40:10|541.52|539.92|542.02|540.42|542.02|540.42|541.52|539.92|0
1641238820000|2022-01-03 19:40:20|541.77|540.17|541.77|540.17|541.77|540.17|541.52|539.92|0
1641238830000|2022-01-03 19:40:30|542.02|540.42|542.02|540.42|542.02|540.42|542.02|540.42|0
1641238840000|2022-01-03 19:40:40|541.77|540.17|542.26|540.66|542.26|540.66|541.77|540.17|0
1641238850000|2022-01-03 19:40:50|542.02|540.42|541.77|540.17|542.02|540.42|541.52|539.92|0
1641238860000|2022-01-03 19:41:00|542.02|540.42|542.02|540.42|542.02|540.42|541.77|540.17|0
1641238870000|2022-01-03 19:41:10|542.51|540.91|542.51|540.91|542.75|541.15|542.51|540.91|0
1641238880000|2022-01-03 19:41:20|542.75|541.15|542.75|541.15|542.75|541.15|542.75|541.15|0
1641238900000|2022-01-03 19:41:40|543|541.4|542.75|541.15|543|541.4|542.75|541.15|0
1641238910000|2022-01-03 19:41:50|542.51|540.91|542.51|540.91|542.51|540.91|542.51|540.91|0
1641238920000|2022-01-03 19:42:00|542.75|541.15|543|541.4|543|541.4|542.75|541.15|0
1641238930000|2022-01-03 19:42:10|542.75|541.15|542.75|541.15|542.75|541.15|542.75|541.15|0
1641238950000|2022-01-03 19:42:30|542.51|540.91|542.26|540.66|542.51|540.91|542.26|540.66|0
1641238960000|2022-01-03 19:42:40|542.51|540.91|542.51|540.91|542.51|540.91|542.26|540.66|0
1641238970000|2022-01-03 19:42:50|542.75|541.15|542.75|541.15|542.87|541.27|542.75|541.15|0
1641238990000|2022-01-03 19:43:10|543|541.4|543.24|541.64|543.24|541.64|543|541.4|0
1641239000000|2022-01-03 19:43:20|543.73|542.13|543.73|542.13|543.98|542.38|543.73|542.13|0
1641239020000|2022-01-03 19:43:40|543.98|542.38|543.98|542.38|544.22|542.62|543.98|542.38|0
1641239030000|2022-01-03 19:43:50|544.22|542.62|544.72|543.12|544.72|543.12|544.22|542.62|0
1641239040000|2022-01-03 19:44:00|544.47|542.87|543.98|542.38|544.47|542.87|543.98|542.38|0
1641239050000|2022-01-03 19:44:10|544.22|542.62|544.47|542.87|544.47|542.87|544.22|542.62|0
1641239060000|2022-01-03 19:44:20|544.72|543.12|544.72|543.12|544.72|543.12|544.47|542.87|0
1641239070000|2022-01-03 19:44:30|544.96|543.36|545.7|544.1|545.94|544.34|544.96|543.36|0
1641239080000|2022-01-03 19:44:40|546.19|544.59|546.19|544.59|546.19|544.59|546.19|544.59|0
1641239090000|2022-01-03 19:44:50|546.44|544.84|545.94|544.34|546.44|544.84|545.94|544.34|0
1641239100000|2022-01-03 19:45:00|545.7|544.1|545.7|544.1|545.7|544.1|545.7|544.1|0
1641239110000|2022-01-03 19:45:10|545.21|543.61|546.68|545.08|546.68|545.08|545.21|543.61|0
1641239120000|2022-01-03 19:45:20|546.44|544.84|546.68|545.08|546.68|545.08|546.44|544.84|0
1641239130000|2022-01-03 19:45:30|546.44|544.84|546.44|544.84|546.44|544.84|546.19|544.59|0
1641239140000|2022-01-03 19:45:40|546.68|545.08|546.19|544.59|546.68|545.08|546.19|544.59|0
1641239150000|2022-01-03 19:45:50|546.44|544.84|546.19|544.59|546.44|544.84|546.19|544.59|0
1641239160000|2022-01-03 19:46:00|545.94|544.34|546.44|544.84|546.44|544.84|545.94|544.34|0
1641239170000|2022-01-03 19:46:10|546.55|544.95|546.19|544.59|546.55|544.95|546.19|544.59|0
1641239180000|2022-01-03 19:46:20|545.94|544.34|545.7|544.1|546.19|544.59|545.7|544.1|0
1641239190000|2022-01-03 19:46:30|545.94|544.34|545.7|544.1|545.94|544.34|545.7|544.1|0
1641239200000|2022-01-03 19:46:40|545.94|544.34|545.7|544.1|545.94|544.34|545.7|544.1|0
1641239210000|2022-01-03 19:46:50|545.94|544.34|546.04|544.44|546.04|544.44|545.94|544.34|0
1641239220000|2022-01-03 19:47:00|546.28|544.68|546.28|544.68|546.28|544.68|546.28|544.68|0
1641239230000|2022-01-03 19:47:10|546.04|544.44|546.04|544.44|546.04|544.44|546.04|544.44|0
1641239240000|2022-01-03 19:47:20|546.28|544.68|546.28|544.68|546.53|544.93|546.28|544.68|0
1641239250000|2022-01-03 19:47:30|546.04|544.44|546.53|544.93|546.53|544.93|546.04|544.44|0
1641239270000|2022-01-03 19:47:50|546.04|544.44|545.91|544.31|546.04|544.44|545.79|544.19|0
1641239280000|2022-01-03 19:48:00|546.04|544.44|545.79|544.19|546.04|544.44|545.79|544.19|0
1641239290000|2022-01-03 19:48:10|545.54|543.94|545.54|543.94|545.54|543.94|545.3|543.7|0
1641239300000|2022-01-03 19:48:20|545.3|543.7|545.3|543.7|545.3|543.7|545.3|543.7|0
1641239310000|2022-01-03 19:48:30|545.05|543.45|545.3|543.7|545.3|543.7|545.05|543.45|0
1641239320000|2022-01-03 19:48:40|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1641239330000|2022-01-03 19:48:50|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1641239340000|2022-01-03 19:49:00|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1641239350000|2022-01-03 19:49:10|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1641239360000|2022-01-03 19:49:20|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1641239370000|2022-01-03 19:49:30|544.32|542.72|544.07|542.47|544.32|542.72|544.07|542.47|0
1641239380000|2022-01-03 19:49:40|544.32|542.72|544.56|542.96|544.56|542.96|544.32|542.72|0
1641239390000|2022-01-03 19:49:50|544.81|543.21|544.81|543.21|544.81|543.21|544.56|542.96|0
1641239400000|2022-01-03 19:50:00|545.05|543.45|544.81|543.21|545.05|543.45|544.81|543.21|0
1641239410000|2022-01-03 19:50:10|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1641239420000|2022-01-03 19:50:20|545.3|543.7|545.54|543.94|545.54|543.94|545.3|543.7|0
1641239430000|2022-01-03 19:50:30|545.79|544.19|545.54|543.94|545.79|544.19|545.54|543.94|0
1641239440000|2022-01-03 19:50:40|545.3|543.7|545.3|543.7|545.3|543.7|545.3|543.7|0
1641239450000|2022-01-03 19:50:50|545.05|543.45|544.56|542.96|545.05|543.45|544.32|542.72|0
1641239460000|2022-01-03 19:51:00|544.32|542.72|544.32|542.72|544.32|542.72|544.32|542.72|0
1641239470000|2022-01-03 19:51:10|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1641239480000|2022-01-03 19:51:20|544.32|542.72|544.32|542.72|544.56|542.96|544.32|542.72|0
1641239490000|2022-01-03 19:51:30|544.07|542.47|543.83|542.23|544.32|542.72|543.83|542.23|0
1641239500000|2022-01-03 19:51:40|543.58|541.98|543.83|542.23|543.83|542.23|543.58|541.98|0
1641239510000|2022-01-03 19:51:50|544.07|542.47|543.83|542.23|544.07|542.47|543.83|542.23|0
1641239520000|2022-01-03 19:52:00|544.07|542.47|544.07|542.47|544.07|542.47|544.07|542.47|0
1641239530000|2022-01-03 19:52:10|543.83|542.23|544.07|542.47|544.07|542.47|543.83|542.23|0
1641239540000|2022-01-03 19:52:20|543.83|542.23|543.83|542.23|543.83|542.23|543.83|542.23|0
1641239550000|2022-01-03 19:52:30|544.07|542.47|544.07|542.47|544.32|542.72|544.07|542.47|0
1641239560000|2022-01-03 19:52:40|544.19|542.59|544.07|542.47|544.19|542.59|544.07|542.47|0
1641239570000|2022-01-03 19:52:50|544.56|542.96|544.81|543.21|544.81|543.21|544.56|542.96|0
1641239580000|2022-01-03 19:53:00|544.32|542.72|544.56|542.96|544.56|542.96|544.32|542.72|0
1641239590000|2022-01-03 19:53:10|544.32|542.72|544.56|542.96|545.05|543.45|544.32|542.72|0
1641239600000|2022-01-03 19:53:20|544.81|543.21|544.81|543.21|544.81|543.21|544.81|543.21|0
1641239610000|2022-01-03 19:53:30|544.56|542.96|544.32|542.72|544.56|542.96|544.32|542.72|0
1641239620000|2022-01-03 19:53:40|544.07|542.47|544.07|542.47|544.07|542.47|543.82|542.22|0
1641239630000|2022-01-03 19:53:50|543.82|542.22|544.07|542.47|544.07|542.47|543.82|542.22|0
1641239640000|2022-01-03 19:54:00|544.19|542.59|544.19|542.59|544.19|542.59|544.19|542.59|0
1641239650000|2022-01-03 19:54:10|544.07|542.47|544.07|542.47|544.07|542.47|544.07|542.47|0
1641239660000|2022-01-03 19:54:20|544.32|542.72|544.07|542.47|544.32|542.72|544.07|542.47|0
1641239680000|2022-01-03 19:54:40|544.32|542.72|544.32|542.72|544.32|542.72|544.32|542.72|0
1641239690000|2022-01-03 19:54:50|544.07|542.47|544.07|542.47|544.07|542.47|544.07|542.47|0
1641239700000|2022-01-03 19:55:00|543.82|542.22|543.58|541.98|543.82|542.22|543.58|541.98|0
1641239710000|2022-01-03 19:55:10|543.33|541.73|543.58|541.98|543.58|541.98|543.33|541.73|0
1641239720000|2022-01-03 19:55:20|543.7|542.1|543.33|541.73|543.7|542.1|543.33|541.73|0
1641239740000|2022-01-03 19:55:40|543.09|541.49|543.09|541.49|543.33|541.73|543.09|541.49|0
1641239750000|2022-01-03 19:55:50|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641239760000|2022-01-03 19:56:00|543.45|541.85|543.45|541.85|543.45|541.85|543.45|541.85|0
1641239770000|2022-01-03 19:56:10|543.33|541.73|543.58|541.98|543.58|541.98|543.33|541.73|0
1641239780000|2022-01-03 19:56:20|543.33|541.73|542.84|541.24|543.33|541.73|542.84|541.24|0
1641239790000|2022-01-03 19:56:30|543.09|541.49|543.09|541.49|543.09|541.49|543.09|541.49|0
1641239800000|2022-01-03 19:56:40|542.84|541.24|543.09|541.49|543.09|541.49|542.84|541.24|0
1641239810000|2022-01-03 19:56:50|542.84|541.24|543.33|541.73|543.33|541.73|542.84|541.24|0
1641239820000|2022-01-03 19:57:00|543.58|541.98|543.33|541.73|543.58|541.98|543.33|541.73|0
1641239830000|2022-01-03 19:57:10|543.09|541.49|543.09|541.49|543.09|541.49|543.09|541.49|0
1641239840000|2022-01-03 19:57:20|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641239850000|2022-01-03 19:57:30|543.58|541.98|543.33|541.73|543.58|541.98|543.33|541.73|0
1641239860000|2022-01-03 19:57:40|543.09|541.49|543.33|541.73|543.33|541.73|543.09|541.49|0
1641239880000|2022-01-03 19:58:00|543.09|541.49|542.6|541|543.09|541.49|542.6|541|0
1641239890000|2022-01-03 19:58:10|542.35|540.75|542.35|540.75|542.35|540.75|542.35|540.75|0
1641239900000|2022-01-03 19:58:20|542.6|541|542.84|541.24|542.84|541.24|542.6|541|0
1641239910000|2022-01-03 19:58:30|542.6|541|542.84|541.24|542.84|541.24|542.6|541|0
1641239920000|2022-01-03 19:58:40|542.6|541|542.6|541|542.6|541|542.6|541|0
1641239930000|2022-01-03 19:58:50|542.84|541.24|543.09|541.49|543.09|541.49|542.84|541.24|0
1641239940000|2022-01-03 19:59:00|542.84|541.24|542.6|541|542.84|541.24|542.6|541|0
1641239950000|2022-01-03 19:59:10|542.35|540.75|542.35|540.75|542.35|540.75|542.35|540.75|0
1641239960000|2022-01-03 19:59:20|541.86|540.26|542.35|540.75|542.35|540.75|541.86|540.26|0
1641239970000|2022-01-03 19:59:30|542.11|540.51|542.35|540.75|542.35|540.75|542.11|540.51|0
1641239980000|2022-01-03 19:59:40|542.6|541|542.6|541|542.6|541|542.6|541|0
1641239990000|2022-01-03 19:59:50|542.84|541.24|542.35|540.75|542.84|541.24|542.35|540.75|0
1641240000000|2022-01-03 20:00:00|542.11|540.51|542.6|541|542.6|541|542.11|540.51|0
1641240010000|2022-01-03 20:00:10|542.84|541.24|543.09|541.49|543.09|541.49|542.84|541.24|0
1641240020000|2022-01-03 20:00:20|542.84|541.24|543.09|541.49|543.09|541.49|542.84|541.24|0
1641240030000|2022-01-03 20:00:30|542.84|541.24|543.09|541.49|543.33|541.73|542.84|541.24|0
1641240040000|2022-01-03 20:00:40|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641240050000|2022-01-03 20:00:50|543.58|541.98|543.58|541.98|543.58|541.98|543.58|541.98|0
1641240060000|2022-01-03 20:01:00|543.82|542.22|543.09|541.49|543.82|542.22|543.09|541.49|0
1641240070000|2022-01-03 20:01:10|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641240080000|2022-01-03 20:01:20|542.84|541.24|542.6|541|542.84|541.24|542.35|540.75|0
1641240090000|2022-01-03 20:01:30|542.35|540.75|542.35|540.75|542.35|540.75|542.35|540.75|0
1641240100000|2022-01-03 20:01:40|542.11|540.51|541.86|540.26|542.11|540.51|541.61|540.01|0
1641240110000|2022-01-03 20:01:50|541.61|540.01|541.37|539.77|541.61|540.01|541.37|539.77|0
1641240120000|2022-01-03 20:02:00|541.12|539.52|541.61|540.01|541.61|540.01|541.12|539.52|0
1641240130000|2022-01-03 20:02:10|541.86|540.26|541.86|540.26|541.86|540.26|541.86|540.26|0
1641240140000|2022-01-03 20:02:20|541.61|540.01|541.86|540.26|541.86|540.26|541.61|540.01|0
1641240150000|2022-01-03 20:02:30|541.98|540.38|541.86|540.26|541.98|540.38|541.86|540.26|0
1641240160000|2022-01-03 20:02:40|542.11|540.51|541.86|540.26|542.11|540.51|541.86|540.26|0
1641240170000|2022-01-03 20:02:50|542.1|540.5|542.1|540.5|542.1|540.5|542.1|540.5|0
1641240180000|2022-01-03 20:03:00|541.86|540.26|541.37|539.77|541.86|540.26|541.37|539.77|0
1641240190000|2022-01-03 20:03:10|541.12|539.52|541.12|539.52|541.12|539.52|541.12|539.52|0
1641240200000|2022-01-03 20:03:20|541.37|539.77|540.63|539.03|541.37|539.77|540.63|539.03|0
1641240210000|2022-01-03 20:03:30|540.39|538.79|540.39|538.79|540.39|538.79|540.39|538.79|0
1641240220000|2022-01-03 20:03:40|540.75|539.15|540.63|539.03|540.88|539.28|540.63|539.03|0
1641240230000|2022-01-03 20:03:50|540.88|539.28|541.12|539.52|541.12|539.52|540.88|539.28|0
1641240240000|2022-01-03 20:04:00|541.37|539.77|541.12|539.52|541.37|539.77|541.12|539.52|0
1641240250000|2022-01-03 20:04:10|540.88|539.28|540.88|539.28|541.12|539.52|540.88|539.28|0
1641240260000|2022-01-03 20:04:20|541.12|539.52|542.35|540.75|542.35|540.75|541.12|539.52|0
1641240270000|2022-01-03 20:04:30|542.6|541|542.6|541|542.6|541|542.6|541|0
1641240280000|2022-01-03 20:04:40|542.84|541.24|542.84|541.24|542.84|541.24|542.84|541.24|0
1641240290000|2022-01-03 20:04:50|543.09|541.49|543.09|541.49|543.33|541.73|543.09|541.49|0
1641240300000|2022-01-03 20:05:00|542.84|541.24|542.84|541.24|542.84|541.24|542.84|541.24|0
1641240310000|2022-01-03 20:05:10|543.09|541.49|543.09|541.49|543.09|541.49|543.09|541.49|0
1641240320000|2022-01-03 20:05:20|542.84|541.24|542.84|541.24|542.84|541.24|542.84|541.24|0
1641240330000|2022-01-03 20:05:30|542.6|541|542.35|540.75|542.6|541|542.22|540.62|0
1641240340000|2022-01-03 20:05:40|542.59|540.99|542.59|540.99|542.84|541.24|542.59|540.99|0
1641240350000|2022-01-03 20:05:50|542.35|540.75|542.35|540.75|542.35|540.75|542.35|540.75|0
1641240360000|2022-01-03 20:06:00|542.1|540.5|542.35|540.75|542.35|540.75|542.1|540.5|0
1641240370000|2022-01-03 20:06:10|542.1|540.5|542.35|540.75|542.59|540.99|542.1|540.5|0
1641240380000|2022-01-03 20:06:20|542.1|540.5|542.1|540.5|542.1|540.5|542.1|540.5|0
1641240390000|2022-01-03 20:06:30|541.86|540.26|541.86|540.26|541.86|540.26|541.86|540.26|0
1641240400000|2022-01-03 20:06:40|542.1|540.5|541.86|540.26|542.1|540.5|541.86|540.26|0
1641240410000|2022-01-03 20:06:50|541.61|540.01|541.86|540.26|541.86|540.26|541.37|539.77|0
1641240420000|2022-01-03 20:07:00|542.1|540.5|542.1|540.5|542.1|540.5|542.1|540.5|0
1641240430000|2022-01-03 20:07:10|541.86|540.26|542.1|540.5|542.1|540.5|541.86|540.26|0
1641240440000|2022-01-03 20:07:20|541.86|540.26|541.86|540.26|541.86|540.26|541.86|540.26|0
1641240450000|2022-01-03 20:07:30|542.1|540.5|542.1|540.5|542.1|540.5|541.86|540.26|0
1641240460000|2022-01-03 20:07:40|542.35|540.75|542.35|540.75|542.59|540.99|542.35|540.75|0
1641240470000|2022-01-03 20:07:50|542.1|540.5|542.1|540.5|542.1|540.5|542.1|540.5|0
1641240480000|2022-01-03 20:08:00|542.35|540.75|542.59|540.99|542.59|540.99|542.35|540.75|0
1641240490000|2022-01-03 20:08:10|542.84|541.24|542.84|541.24|542.84|541.24|542.84|541.24|0
1641240500000|2022-01-03 20:08:20|542.59|540.99|542.84|541.24|542.84|541.24|542.59|540.99|0
1641240510000|2022-01-03 20:08:30|543.09|541.49|543.33|541.73|543.33|541.73|543.09|541.49|0
1641240520000|2022-01-03 20:08:40|543.58|541.98|543.33|541.73|543.58|541.98|543.33|541.73|0
1641240530000|2022-01-03 20:08:50|543.58|541.98|543.58|541.98|543.58|541.98|543.58|541.98|0
1641240540000|2022-01-03 20:09:00|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641240550000|2022-01-03 20:09:10|543.2|541.6|543.33|541.73|543.33|541.73|543.08|541.48|0
1641240560000|2022-01-03 20:09:20|543.58|541.98|543.08|541.48|543.58|541.98|543.08|541.48|0
1641240570000|2022-01-03 20:09:30|543.33|541.73|543.08|541.48|543.33|541.73|543.08|541.48|0
1641240580000|2022-01-03 20:09:40|543.33|541.73|543.58|541.98|543.58|541.98|543.33|541.73|0
1641240590000|2022-01-03 20:09:50|543.33|541.73|543.08|541.48|543.33|541.73|543.08|541.48|0
1641240600000|2022-01-03 20:10:00|542.84|541.24|542.84|541.24|542.84|541.24|542.84|541.24|0
1641240610000|2022-01-03 20:10:10|543.08|541.48|543.33|541.73|543.33|541.73|543.08|541.48|0
1641240620000|2022-01-03 20:10:20|543.58|541.98|543.82|542.22|544.07|542.47|543.58|541.98|0
1641240630000|2022-01-03 20:10:30|543.58|541.98|543.58|541.98|543.69|542.09|543.58|541.98|0
1641240640000|2022-01-03 20:10:40|544.07|542.47|543.82|542.22|544.07|542.47|543.82|542.22|0
1641240650000|2022-01-03 20:10:50|543.58|541.98|543.82|542.22|543.82|542.22|543.58|541.98|0
1641240670000|2022-01-03 20:11:10|543.58|541.98|543.33|541.73|543.58|541.98|543.33|541.73|0
1641240680000|2022-01-03 20:11:20|543.58|541.98|543.58|541.98|543.58|541.98|543.58|541.98|0
1641240690000|2022-01-03 20:11:30|543.82|542.22|543.58|541.98|543.82|542.22|543.58|541.98|0
1641240710000|2022-01-03 20:11:50|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641240720000|2022-01-03 20:12:00|543.57|541.97|543.57|541.97|543.57|541.97|543.57|541.97|0
1641240730000|2022-01-03 20:12:10|543.82|542.22|543.57|541.97|543.82|542.22|543.57|541.97|0
1641240740000|2022-01-03 20:12:20|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641240750000|2022-01-03 20:12:30|543.94|542.34|544.07|542.47|544.07|542.47|543.82|542.22|0
1641240760000|2022-01-03 20:12:40|543.94|542.34|544.31|542.71|544.31|542.71|543.94|542.34|0
1641240770000|2022-01-03 20:12:50|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1641240780000|2022-01-03 20:13:00|544.31|542.71|544.07|542.47|544.31|542.71|544.07|542.47|0
1641240790000|2022-01-03 20:13:10|544.31|542.71|544.31|542.71|544.31|542.71|544.31|542.71|0
1641240820000|2022-01-03 20:13:40|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1641240830000|2022-01-03 20:13:50|544.31|542.71|544.31|542.71|544.31|542.71|544.31|542.71|0
1641240840000|2022-01-03 20:14:00|544.56|542.96|544.8|543.2|544.8|543.2|544.31|542.71|0
1641240850000|2022-01-03 20:14:10|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1641240870000|2022-01-03 20:14:30|544.8|543.2|544.8|543.2|544.8|543.2|544.8|543.2|0
1641240880000|2022-01-03 20:14:40|544.56|542.96|544.07|542.47|544.56|542.96|544.07|542.47|0
1641240890000|2022-01-03 20:14:50|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641240900000|2022-01-03 20:15:00|544.07|542.47|544.31|542.71|544.31|542.71|544.07|542.47|0
1641240910000|2022-01-03 20:15:10|544.56|542.96|544.31|542.71|544.56|542.96|544.31|542.71|0
1641240920000|2022-01-03 20:15:20|544.56|542.96|544.56|542.96|544.56|542.96|544.56|542.96|0
1641240930000|2022-01-03 20:15:30|544.8|543.2|544.56|542.96|544.8|543.2|544.56|542.96|0
1641240940000|2022-01-03 20:15:40|544.06|542.46|544.06|542.46|544.06|542.46|544.06|542.46|0
1641240950000|2022-01-03 20:15:50|544.31|542.71|544.56|542.96|544.56|542.96|544.31|542.71|0
1641240960000|2022-01-03 20:16:00|544.8|543.2|544.31|542.71|544.8|543.2|544.31|542.71|0
1641240970000|2022-01-03 20:16:10|544.06|542.46|543.57|541.97|544.06|542.46|543.57|541.97|0
1641240980000|2022-01-03 20:16:20|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641240990000|2022-01-03 20:16:30|543.57|541.97|543.57|541.97|543.57|541.97|543.57|541.97|0
1641241000000|2022-01-03 20:16:40|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641241010000|2022-01-03 20:16:50|544.06|542.46|544.06|542.46|544.06|542.46|544.06|542.46|0
1641241020000|2022-01-03 20:17:00|543.82|542.22|544.06|542.46|544.06|542.46|543.69|542.09|0
1641241040000|2022-01-03 20:17:20|543.82|542.22|544.06|542.46|544.06|542.46|543.82|542.22|0
1641241060000|2022-01-03 20:17:40|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641241070000|2022-01-03 20:17:50|543.57|541.97|543.33|541.73|543.57|541.97|543.33|541.73|0
1641241080000|2022-01-03 20:18:00|543.57|541.97|543.08|541.48|543.57|541.97|543.08|541.48|0
1641241090000|2022-01-03 20:18:10|543.33|541.73|543.08|541.48|543.33|541.73|543.08|541.48|0
1641241100000|2022-01-03 20:18:20|542.84|541.24|542.84|541.24|542.84|541.24|542.84|541.24|0
1641241110000|2022-01-03 20:18:30|542.95|541.35|542.84|541.24|542.95|541.35|542.84|541.24|0
1641241130000|2022-01-03 20:18:50|543.08|541.48|543.33|541.73|543.33|541.73|543.08|541.48|0
1641241140000|2022-01-03 20:19:00|543.08|541.48|542.84|541.24|543.08|541.48|542.84|541.24|0
1641241150000|2022-01-03 20:19:10|542.59|540.99|542.84|541.24|542.84|541.24|542.59|540.99|0
1641241160000|2022-01-03 20:19:20|543.08|541.48|543.08|541.48|543.08|541.48|543.08|541.48|0
1641241170000|2022-01-03 20:19:30|542.59|540.99|542.35|540.75|542.59|540.99|542.35|540.75|0
1641241180000|2022-01-03 20:19:40|542.84|541.24|543.08|541.48|543.08|541.48|542.84|541.24|0
1641241190000|2022-01-03 20:19:50|543.33|541.73|543.57|541.97|543.57|541.97|543.33|541.73|0
1641241200000|2022-01-03 20:20:00|544.06|542.46|544.31|542.71|544.31|542.71|543.57|541.97|0
1641241210000|2022-01-03 20:20:10|544.06|542.46|544.06|542.46|544.31|542.71|544.06|542.46|0
1641241220000|2022-01-03 20:20:20|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641241230000|2022-01-03 20:20:30|544.06|542.46|543.82|542.22|544.06|542.46|543.82|542.22|0
1641241240000|2022-01-03 20:20:40|544.06|542.46|544.31|542.71|544.31|542.71|544.06|542.46|0
1641241250000|2022-01-03 20:20:50|544.55|542.95|544.8|543.2|544.8|543.2|544.55|542.95|0
1641241260000|2022-01-03 20:21:00|544.55|542.95|544.8|543.2|545.05|543.45|544.55|542.95|0
1641241270000|2022-01-03 20:21:10|545.05|543.45|544.8|543.2|545.05|543.45|544.8|543.2|0
1641241280000|2022-01-03 20:21:20|545.05|543.45|544.55|542.95|545.05|543.45|544.55|542.95|0
1641241300000|2022-01-03 20:21:40|544.31|542.71|544.31|542.71|544.31|542.71|544.31|542.71|0
1641241310000|2022-01-03 20:21:50|544.55|542.95|544.55|542.95|544.55|542.95|544.55|542.95|0
1641241320000|2022-01-03 20:22:00|544.8|543.2|544.8|543.2|544.8|543.2|544.8|543.2|0
1641241330000|2022-01-03 20:22:10|545.05|543.45|545.05|543.45|545.05|543.45|545.05|543.45|0
1641241340000|2022-01-03 20:22:20|544.8|543.2|544.8|543.2|545.29|543.69|544.8|543.2|0
1641241350000|2022-01-03 20:22:30|544.55|542.95|544.55|542.95|544.55|542.95|544.55|542.95|0
1641241360000|2022-01-03 20:22:40|544.43|542.83|544.31|542.71|544.43|542.83|544.31|542.71|0
1641241370000|2022-01-03 20:22:50|544.06|542.46|543.57|541.97|544.06|542.46|543.57|541.97|0
1641241380000|2022-01-03 20:23:00|543.82|542.22|543.08|541.48|543.82|542.22|543.08|541.48|0
1641241390000|2022-01-03 20:23:10|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641241400000|2022-01-03 20:23:20|543.08|541.48|543.08|541.48|543.08|541.48|543.08|541.48|0
1641241410000|2022-01-03 20:23:30|543.33|541.73|543.57|541.97|543.57|541.97|543.33|541.73|0
1641241420000|2022-01-03 20:23:40|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641241430000|2022-01-03 20:23:50|543.2|541.6|543.08|541.48|543.2|541.6|543.08|541.48|0
1641241440000|2022-01-03 20:24:00|542.84|541.24|543.08|541.48|543.08|541.48|542.84|541.24|0
1641241450000|2022-01-03 20:24:10|543.33|541.73|543.08|541.48|543.33|541.73|543.08|541.48|0
1641241460000|2022-01-03 20:24:20|542.84|541.24|543.08|541.48|543.08|541.48|542.84|541.24|0
1641241470000|2022-01-03 20:24:30|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641241480000|2022-01-03 20:24:40|543.08|541.48|543.08|541.48|543.08|541.48|543.08|541.48|0
1641241490000|2022-01-03 20:24:50|543.33|541.73|543.08|541.48|543.33|541.73|543.08|541.48|0
1641241500000|2022-01-03 20:25:00|543.33|541.73|543.69|542.09|543.69|542.09|543.33|541.73|0
1641241510000|2022-01-03 20:25:10|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641241520000|2022-01-03 20:25:20|544.06|542.46|544.06|542.46|544.06|542.46|544.06|542.46|0
1641241530000|2022-01-03 20:25:30|544.31|542.71|544.31|542.71|544.31|542.71|544.31|542.71|0
1641241540000|2022-01-03 20:25:40|544.06|542.46|543.82|542.22|544.06|542.46|543.82|542.22|0
1641241550000|2022-01-03 20:25:50|544.06|542.46|543.82|542.22|544.06|542.46|543.82|542.22|0
1641241560000|2022-01-03 20:26:00|544.55|542.95|544.55|542.95|544.55|542.95|544.55|542.95|0
1641241570000|2022-01-03 20:26:10|544.31|542.71|544.8|543.2|544.8|543.2|544.31|542.71|0
1641241590000|2022-01-03 20:26:30|544.55|542.95|544.55|542.95|544.55|542.95|544.55|542.95|0
1641241600000|2022-01-03 20:26:40|544.67|543.07|544.55|542.95|544.67|543.07|544.55|542.95|0
1641241610000|2022-01-03 20:26:50|544.31|542.71|544.31|542.71|544.31|542.71|544.31|542.71|0
1641241630000|2022-01-03 20:27:10|544.06|542.46|544.06|542.46|544.06|542.46|544.06|542.46|0
1641241640000|2022-01-03 20:27:20|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641241650000|2022-01-03 20:27:30|544.06|542.46|544.31|542.71|544.31|542.71|544.06|542.46|0
1641241660000|2022-01-03 20:27:40|544.18|542.58|544.06|542.46|544.18|542.58|544.06|542.46|0
1641241670000|2022-01-03 20:27:50|543.82|542.22|543.82|542.22|544.06|542.46|543.82|542.22|0
1641241680000|2022-01-03 20:28:00|544.06|542.46|544.31|542.71|544.31|542.71|544.06|542.46|0
1641241690000|2022-01-03 20:28:10|544.06|542.46|544.31|542.71|544.31|542.71|544.06|542.46|0
1641241700000|2022-01-03 20:28:20|544.06|542.46|543.82|542.22|544.06|542.46|543.82|542.22|0
1641241710000|2022-01-03 20:28:30|543.57|541.97|543.33|541.73|543.57|541.97|543.33|541.73|0
1641241730000|2022-01-03 20:28:50|543.08|541.48|543.33|541.73|543.33|541.73|543.08|541.48|0
1641241740000|2022-01-03 20:29:00|543.57|541.97|543.08|541.48|543.57|541.97|543.08|541.48|0
1641241760000|2022-01-03 20:29:20|542.83|541.23|543.08|541.48|543.08|541.48|542.83|541.23|0
1641241770000|2022-01-03 20:29:30|543.33|541.73|543.57|541.97|543.57|541.97|543.33|541.73|0
1641241780000|2022-01-03 20:29:40|543.69|542.09|543.33|541.73|543.69|542.09|543.33|541.73|0
1641241790000|2022-01-03 20:29:50|543.57|541.97|543.82|542.22|543.82|542.22|543.57|541.97|0
1641241800000|2022-01-03 20:30:00|544.06|542.46|544.31|542.71|544.31|542.71|544.06|542.46|0
1641241810000|2022-01-03 20:30:10|544.55|542.95|544.31|542.71|544.55|542.95|544.31|542.71|0
1641241820000|2022-01-03 20:30:20|544.06|542.46|544.06|542.46|544.06|542.46|544.06|542.46|0
1641241830000|2022-01-03 20:30:30|543.82|542.22|543.08|541.48|543.82|542.22|543.08|541.48|0
1641241840000|2022-01-03 20:30:40|543.32|541.72|543.32|541.72|543.32|541.72|543.32|541.72|0
1641241850000|2022-01-03 20:30:50|543.82|542.22|544.42|542.82|544.42|542.82|543.82|542.22|0
1641241860000|2022-01-03 20:31:00|544.55|542.95|544.31|542.71|544.8|543.2|544.31|542.71|0
1641241870000|2022-01-03 20:31:10|544.55|542.95|544.06|542.46|544.55|542.95|544.06|542.46|0
1641241880000|2022-01-03 20:31:20|543.82|542.22|544.06|542.46|544.06|542.46|543.82|542.22|0
1641241890000|2022-01-03 20:31:30|544.31|542.71|544.06|542.46|544.31|542.71|544.06|542.46|0
1641241900000|2022-01-03 20:31:40|543.82|542.22|543.82|542.22|543.82|542.22|543.82|542.22|0
1641241910000|2022-01-03 20:31:50|543.57|541.97|543.57|541.97|543.57|541.97|543.57|541.97|0
1641241920000|2022-01-03 20:32:00|543.82|542.22|543.82|542.22|543.82|542.22|543.57|541.97|0
1641241930000|2022-01-03 20:32:10|543.57|541.97|543.08|541.48|543.82|542.22|543.08|541.48|0
1641241940000|2022-01-03 20:32:20|542.83|541.23|542.83|541.23|542.95|541.35|542.83|541.23|0
1641241960000|2022-01-03 20:32:40|543.08|541.48|542.83|541.23|543.08|541.48|542.83|541.23|0
1641241970000|2022-01-03 20:32:50|543.08|541.48|542.83|541.23|543.08|541.48|542.83|541.23|0
1641241980000|2022-01-03 20:33:00|543.08|541.48|543.57|541.97|543.57|541.97|543.08|541.48|0
1641242000000|2022-01-03 20:33:20|543.82|542.22|543.08|541.48|543.82|542.22|543.08|541.48|0
1641242010000|2022-01-03 20:33:30|543.57|541.97|544.31|542.71|544.31|542.71|543.57|541.97|0
1641242020000|2022-01-03 20:33:40|544.55|542.95|545.04|543.44|545.04|543.44|544.31|542.71|0
1641242040000|2022-01-03 20:34:00|545.29|543.69|544.06|542.46|545.29|543.69|543.82|542.22|0
1641242050000|2022-01-03 20:34:10|544.31|542.71|544.06|542.46|544.31|542.71|544.06|542.46|0
1641242060000|2022-01-03 20:34:20|544.31|542.71|544.31|542.71|544.31|542.71|544.31|542.71|0
1641242070000|2022-01-03 20:34:30|544.55|542.95|544.55|542.95|544.55|542.95|544.55|542.95|0
1641242080000|2022-01-03 20:34:40|544.8|543.2|544.31|542.71|544.8|543.2|544.31|542.71|0
1641242090000|2022-01-03 20:34:50|544.55|542.95|545.04|543.44|545.04|543.44|544.55|542.95|0
1641242100000|2022-01-03 20:35:00|545.29|543.69|545.53|543.93|545.53|543.93|545.04|543.44|0
1641242110000|2022-01-03 20:35:10|545.29|543.69|545.53|543.93|545.53|543.93|545.04|543.44|0
1641242120000|2022-01-03 20:35:20|545.29|543.69|545.53|543.93|545.53|543.93|545.29|543.69|0
1641242130000|2022-01-03 20:35:30|545.78|544.18|545.29|543.69|545.78|544.18|545.04|543.44|0
1641242140000|2022-01-03 20:35:40|545.53|543.93|545.53|543.93|545.53|543.93|545.53|543.93|0
1641242150000|2022-01-03 20:35:50|546.02|544.42|545.78|544.18|546.02|544.42|545.78|544.18|0
1641242160000|2022-01-03 20:36:00|545.53|543.93|545.53|543.93|545.53|543.93|545.29|543.69|0
1641242170000|2022-01-03 20:36:10|545.78|544.18|546.27|544.67|546.27|544.67|545.78|544.18|0
1641242180000|2022-01-03 20:36:20|546.51|544.91|546.02|544.42|546.51|544.91|546.02|544.42|0
1641242190000|2022-01-03 20:36:30|545.78|544.18|545.78|544.18|546.02|544.42|545.78|544.18|0
1641242200000|2022-01-03 20:36:40|546.02|544.42|546.27|544.67|546.27|544.67|546.02|544.42|0
1641242210000|2022-01-03 20:36:50|546.02|544.42|546.27|544.67|546.27|544.67|546.02|544.42|0
1641242220000|2022-01-03 20:37:00|546.02|544.42|546.02|544.42|546.02|544.42|546.02|544.42|0
1641242230000|2022-01-03 20:37:10|545.78|544.18|546.27|544.67|546.27|544.67|545.78|544.18|0
1641242240000|2022-01-03 20:37:20|546.51|544.91|546.51|544.91|546.51|544.91|546.51|544.91|0
1641242260000|2022-01-03 20:37:40|547.01|545.41|547.25|545.65|547.25|545.65|547.01|545.41|0
1641242270000|2022-01-03 20:37:50|547.01|545.41|546.76|545.16|547.01|545.41|546.76|545.16|0
1641242280000|2022-01-03 20:38:00|546.51|544.91|546.27|544.67|546.51|544.91|546.27|544.67|0
1641242290000|2022-01-03 20:38:10|546.02|544.42|546.27|544.67|546.27|544.67|545.78|544.18|0
1641242300000|2022-01-03 20:38:20|546.02|544.42|546.27|544.67|546.27|544.67|546.02|544.42|0
1641242310000|2022-01-03 20:38:30|546.02|544.42|545.29|543.69|546.02|544.42|545.29|543.69|0
1641242320000|2022-01-03 20:38:40|545.04|543.44|544.55|542.95|545.04|543.44|544.55|542.95|0
1641242330000|2022-01-03 20:38:50|544.3|542.7|544.3|542.7|544.55|542.95|544.3|542.7|0
1641242340000|2022-01-03 20:39:00|544.55|542.95|544.3|542.7|544.8|543.2|544.3|542.7|0
1641242350000|2022-01-03 20:39:10|544.06|542.46|543.57|541.97|544.06|542.46|543.57|541.97|0
1641242360000|2022-01-03 20:39:20|543.32|541.72|543.32|541.72|543.32|541.72|543.08|541.48|0
1641242370000|2022-01-03 20:39:30|543.57|541.97|543.81|542.21|543.81|542.21|543.57|541.97|0
1641242380000|2022-01-03 20:39:40|543.93|542.33|544.06|542.46|544.06|542.46|543.93|542.33|0
1641242400000|2022-01-03 20:40:00|543.81|542.21|543.81|542.21|544.3|542.7|543.81|542.21|0
1641242410000|2022-01-03 20:40:10|544.06|542.46|543.57|541.97|544.06|542.46|543.57|541.97|0
1641242420000|2022-01-03 20:40:20|543.32|541.72|543.08|541.48|543.32|541.72|543.08|541.48|0
1641242430000|2022-01-03 20:40:30|542.83|541.23|542.83|541.23|542.83|541.23|542.83|541.23|0
1641242440000|2022-01-03 20:40:40|543.08|541.48|543.57|541.97|543.57|541.97|543.08|541.48|0
1641242450000|2022-01-03 20:40:50|543.81|542.21|543.81|542.21|543.81|542.21|543.57|541.97|0
1641242460000|2022-01-03 20:41:00|543.57|541.97|543.57|541.97|543.81|542.21|543.57|541.97|0
1641242470000|2022-01-03 20:41:10|543.32|541.72|543.57|541.97|543.57|541.97|543.32|541.72|0
1641242480000|2022-01-03 20:41:20|543.44|541.84|543.44|541.84|543.44|541.84|543.32|541.72|0
1641242490000|2022-01-03 20:41:30|543.57|541.97|542.83|541.23|543.57|541.97|542.83|541.23|0
1641242500000|2022-01-03 20:41:40|543.08|541.48|541.85|540.25|543.08|541.48|541.85|540.25|0
1641242510000|2022-01-03 20:41:50|541.36|539.76|541.11|539.51|541.6|540|541.11|539.51|0
1641242520000|2022-01-03 20:42:00|540.87|539.27|540.13|538.53|540.87|539.27|539.89|538.29|0
1641242530000|2022-01-03 20:42:10|539.89|538.29|539.89|538.29|540.13|538.53|539.89|538.29|0
1641242540000|2022-01-03 20:42:20|540.13|538.53|541.11|539.51|541.11|539.51|540.13|538.53|0
1641242550000|2022-01-03 20:42:30|540.87|539.27|541.11|539.51|541.11|539.51|540.87|539.27|0
1641242560000|2022-01-03 20:42:40|541.36|539.76|540.87|539.27|541.36|539.76|540.87|539.27|0
1641242570000|2022-01-03 20:42:50|540.62|539.02|539.15|537.55|540.62|539.02|539.15|537.55|0
1641242580000|2022-01-03 20:43:00|538.91|537.31|537.68|536.08|538.91|537.31|537.68|536.08|0
1641242590000|2022-01-03 20:43:10|538.17|536.57|537.93|536.33|538.17|536.57|537.68|536.08|0
1641242600000|2022-01-03 20:43:20|537.68|536.08|537.68|536.08|537.68|536.08|537.43|535.83|0
1641242610000|2022-01-03 20:43:30|537.93|536.33|537.19|535.59|537.93|536.33|537.19|535.59|0
1641242620000|2022-01-03 20:43:40|537.43|535.83|537.43|535.83|537.43|535.83|537.43|535.83|0
1641242630000|2022-01-03 20:43:50|537.19|535.59|536.94|535.34|537.19|535.59|536.94|535.34|0
1641242640000|2022-01-03 20:44:00|536.7|535.1|537.19|535.59|537.19|535.59|536.7|535.1|0
1641242650000|2022-01-03 20:44:10|536.94|535.34|537.93|536.33|537.93|536.33|536.94|535.34|0
1641242660000|2022-01-03 20:44:20|537.92|536.32|537.92|536.32|537.92|536.32|537.92|536.32|0
1641242670000|2022-01-03 20:44:30|538.17|536.57|538.42|536.82|538.42|536.82|538.17|536.57|0
1641242680000|2022-01-03 20:44:40|538.66|537.06|538.66|537.06|538.66|537.06|538.17|536.57|0
1641242690000|2022-01-03 20:44:50|538.91|537.31|539.4|537.8|539.4|537.8|538.66|537.06|0
1641242700000|2022-01-03 20:45:00|538.91|537.31|539.89|538.29|539.89|538.29|538.91|537.31|0
1641242710000|2022-01-03 20:45:10|540.13|538.53|540.62|539.02|540.62|539.02|540.13|538.53|0
1641242720000|2022-01-03 20:45:20|540.38|538.78|538.91|537.31|540.38|538.78|538.91|537.31|0
1641242730000|2022-01-03 20:45:30|538.66|537.06|539.4|537.8|539.4|537.8|538.66|537.06|0
1641242740000|2022-01-03 20:45:40|540.13|538.53|540.87|539.27|540.87|539.27|540.13|538.53|0
1641242750000|2022-01-03 20:45:50|541.36|539.76|542.59|540.99|542.59|540.99|541.36|539.76|0
1641242760000|2022-01-03 20:46:00|541.85|540.25|541.36|539.76|541.85|540.25|541.36|539.76|0
1641242770000|2022-01-03 20:46:10|541.6|540|541.36|539.76|541.6|540|541.36|539.76|0
1641242780000|2022-01-03 20:46:20|541.6|540|541.85|540.25|541.85|540.25|541.6|540|0
1641242790000|2022-01-03 20:46:30|541.6|540|542.58|540.98|542.58|540.98|541.6|540|0
1641242800000|2022-01-03 20:46:40|542.83|541.23|541.6|540|543.32|541.72|541.6|540|0
1641242810000|2022-01-03 20:46:50|541.85|540.25|542.09|540.49|542.09|540.49|541.85|540.25|0
1641242820000|2022-01-03 20:47:00|542.34|540.74|541.85|540.25|542.34|540.74|541.85|540.25|0
1641242830000|2022-01-03 20:47:10|542.09|540.49|542.34|540.74|542.34|540.74|541.85|540.25|0
1641242840000|2022-01-03 20:47:20|542.09|540.49|542.09|540.49|542.09|540.49|542.09|540.49|0
1641242850000|2022-01-03 20:47:30|542.58|540.98|543.08|541.48|543.08|541.48|542.58|540.98|0
1641242860000|2022-01-03 20:47:40|543.57|541.97|543.57|541.97|543.57|541.97|543.57|541.97|0
1641242870000|2022-01-03 20:47:50|543.32|541.72|543.57|541.97|543.57|541.97|543.32|541.72|0
1641242880000|2022-01-03 20:48:00|543.08|541.48|544.55|542.95|544.55|542.95|543.08|541.48|0
1641242890000|2022-01-03 20:48:10|544.79|543.19|544.55|542.95|544.79|543.19|544.55|542.95|0
1641242900000|2022-01-03 20:48:20|544.79|543.19|544.79|543.19|544.79|543.19|544.79|543.19|0
1641242910000|2022-01-03 20:48:30|545.04|543.44|545.04|543.44|545.04|543.44|545.04|543.44|0
1641242920000|2022-01-03 20:48:40|544.79|543.19|545.28|543.68|545.28|543.68|544.79|543.19|0
1641242930000|2022-01-03 20:48:50|544.79|543.19|545.16|543.56|545.28|543.68|544.79|543.19|0
1641242940000|2022-01-03 20:49:00|544.79|543.19|544.79|543.19|545.04|543.44|544.79|543.19|0
1641242950000|2022-01-03 20:49:10|545.04|543.44|544.79|543.19|545.04|543.44|544.79|543.19|0
1641242960000|2022-01-03 20:49:20|545.04|543.44|543.68|542.08|545.04|543.44|543.68|542.08|0
1641242970000|2022-01-03 20:49:30|544.06|542.46|545.53|543.93|545.53|543.93|544.06|542.46|0
1641242980000|2022-01-03 20:49:40|545.78|544.18|545.53|543.93|545.78|544.18|545.53|543.93|0
1641242990000|2022-01-03 20:49:50|545.77|544.17|546.27|544.67|546.51|544.91|545.77|544.17|0
1641243000000|2022-01-03 20:50:00|545.53|543.93|545.53|543.93|545.53|543.93|545.04|543.44|0
1641243010000|2022-01-03 20:50:10|545.28|543.68|546.27|544.67|546.27|544.67|545.28|543.68|0
1641243020000|2022-01-03 20:50:20|546.76|545.16|547|545.4|547|545.4|546.76|545.16|0
1641243030000|2022-01-03 20:50:30|546.76|545.16|546.51|544.91|546.76|545.16|546.51|544.91|0
1641243040000|2022-01-03 20:50:40|546.76|545.16|545.04|543.44|546.76|545.16|545.04|543.44|0
1641243050000|2022-01-03 20:50:50|544.55|542.95|544.79|543.19|544.79|543.19|544.55|542.95|0
1641243070000|2022-01-03 20:51:10|545.04|543.44|545.28|543.68|545.28|543.68|545.04|543.44|0
1641243080000|2022-01-03 20:51:20|545.53|543.93|545.77|544.17|545.77|544.17|545.53|543.93|0
1641243090000|2022-01-03 20:51:30|546.02|544.42|545.77|544.17|546.02|544.42|545.77|544.17|0
1641243100000|2022-01-03 20:51:40|545.53|543.93|546.02|544.42|546.02|544.42|545.53|543.93|0
1641243110000|2022-01-03 20:51:50|546.51|544.91|546.02|544.42|546.51|544.91|546.02|544.42|0
1641243120000|2022-01-03 20:52:00|545.77|544.17|545.77|544.17|545.77|544.17|545.28|543.68|0
1641243130000|2022-01-03 20:52:10|545.53|543.93|545.53|543.93|545.53|543.93|545.04|543.44|0
1641243140000|2022-01-03 20:52:20|545.77|544.17|546.27|544.67|546.27|544.67|545.77|544.17|0
1641243150000|2022-01-03 20:52:30|546.38|544.78|546.02|544.42|546.38|544.78|545.77|544.17|0
1641243160000|2022-01-03 20:52:40|545.77|544.17|545.53|543.93|545.77|544.17|545.53|543.93|0
1641243170000|2022-01-03 20:52:50|545.28|543.68|545.04|543.44|545.28|543.68|545.04|543.44|0
1641243180000|2022-01-03 20:53:00|544.79|543.19|545.53|543.93|545.53|543.93|544.79|543.19|0
1641243190000|2022-01-03 20:53:10|544.79|543.19|543.56|541.96|544.79|543.19|543.56|541.96|0
1641243200000|2022-01-03 20:53:20|543.07|541.47|542.09|540.49|543.07|541.47|542.09|540.49|0
1641243210000|2022-01-03 20:53:30|542.58|540.98|542.83|541.23|542.83|541.23|542.34|540.74|0
1641243220000|2022-01-03 20:53:40|543.07|541.47|542.83|541.23|543.07|541.47|542.83|541.23|0
1641243230000|2022-01-03 20:53:50|542.58|540.98|542.58|540.98|542.58|540.98|542.34|540.74|0
1641243240000|2022-01-03 20:54:00|543.32|541.72|543.56|541.96|544.06|542.46|543.32|541.72|0
1641243250000|2022-01-03 20:54:10|543.32|541.72|543.32|541.72|543.81|542.21|543.32|541.72|0
1641243260000|2022-01-03 20:54:20|543.07|541.47|542.09|540.49|543.07|541.47|542.09|540.49|0
1641243270000|2022-01-03 20:54:30|541.85|540.25|541.85|540.25|541.85|540.25|541.6|540|0
1641243280000|2022-01-03 20:54:40|541.36|539.76|544.06|542.46|544.3|542.7|541.36|539.76|0
1641243290000|2022-01-03 20:54:50|543.81|542.21|544.79|543.19|544.79|543.19|543.81|542.21|0
1641243300000|2022-01-03 20:55:00|545.04|543.44|544.3|542.7|545.04|543.44|544.3|542.7|0
1641243310000|2022-01-03 20:55:10|544.79|543.19|543.81|542.21|545.04|543.44|543.81|542.21|0
1641243320000|2022-01-03 20:55:20|543.56|541.96|543.07|541.47|543.56|541.96|543.07|541.47|0
1641243330000|2022-01-03 20:55:30|541.85|540.25|541.85|540.25|541.85|540.25|541.85|540.25|0
1641243340000|2022-01-03 20:55:40|542.09|540.49|542.58|540.98|542.83|541.23|542.09|540.49|0
1641243350000|2022-01-03 20:55:50|542.34|540.74|541.85|540.25|542.34|540.74|541.6|540|0
1641243360000|2022-01-03 20:56:00|541.96|540.36|541.85|540.25|541.96|540.36|541.85|540.25|0
1641243370000|2022-01-03 20:56:10|542.34|540.74|542.58|540.98|542.83|541.23|542.34|540.74|0
1641243380000|2022-01-03 20:56:20|542.34|540.74|542.83|541.23|542.83|541.23|542.34|540.74|0
1641243390000|2022-01-03 20:56:30|543.07|541.47|542.45|540.85|543.07|541.47|542.45|540.85|0
1641243400000|2022-01-03 20:56:40|542.83|541.23|543.07|541.47|543.07|541.47|542.83|541.23|0
1641243420000|2022-01-03 20:57:00|543.56|541.96|543.56|541.96|543.56|541.96|543.32|541.72|0
1641243430000|2022-01-03 20:57:10|544.3|542.7|544.55|542.95|544.55|542.95|544.05|542.45|0
1641243440000|2022-01-03 20:57:20|544.79|543.19|544.55|542.95|544.79|543.19|544.55|542.95|0
1641243450000|2022-01-03 20:57:30|544.79|543.19|544.66|543.06|544.79|543.19|544.55|542.95|0
1641243460000|2022-01-03 20:57:40|544.55|542.95|544.55|542.95|544.79|543.19|544.55|542.95|0
1641243470000|2022-01-03 20:57:50|544.79|543.19|544.55|542.95|544.91|543.31|544.55|542.95|0
1641243480000|2022-01-03 20:58:00|544.3|542.7|544.05|542.45|544.3|542.7|543.81|542.21|0
1641243490000|2022-01-03 20:58:10|544.3|542.7|543.81|542.21|544.3|542.7|543.81|542.21|0
1641243500000|2022-01-03 20:58:20|544.05|542.45|544.55|542.95|544.55|542.95|544.05|542.45|0
1641243510000|2022-01-03 20:58:30|543.81|542.21|544.3|542.7|544.3|542.7|543.81|542.21|0
1641243520000|2022-01-03 20:58:40|544.05|542.45|543.32|541.72|544.05|542.45|543.32|541.72|0
1641243530000|2022-01-03 20:58:50|543.81|542.21|544.05|542.45|544.05|542.45|543.56|541.96|0
1641243540000|2022-01-03 20:59:00|543.81|542.21|543.07|541.47|544.3|542.7|543.07|541.47|0
1641243550000|2022-01-03 20:59:10|542.83|541.23|543.81|542.21|543.81|542.21|542.58|540.98|0
1641243560000|2022-01-03 20:59:20|544.55|542.95|545.28|543.68|545.28|543.68|544.55|542.95|0
1641243570000|2022-01-03 20:59:30|545.53|543.93|546.26|544.66|546.26|544.66|545.53|543.93|0
1641243580000|2022-01-03 20:59:40|546.75|545.15|546.75|545.15|547.49|545.89|546.75|545.15|0
1641243590000|2022-01-03 20:59:50|547.49|545.89|546.75|545.15|547.74|546.14|546.75|545.15|0
1641243600000|2022-01-03 21:00:00|547.74|546.14|546.02|544.42|547.74|546.14|546.02|544.42|0
1641243610000|2022-01-03 21:00:10|546.75|545.15|546.75|545.15|546.75|545.15|546.75|545.15|0
1641243620000|2022-01-03 21:00:20|546.51|544.91|546.02|544.42|546.51|544.91|546.02|544.42|0
1641243630000|2022-01-03 21:00:30|546.75|545.15|547|545.4|547|545.4|546.75|545.15|0
1641243640000|2022-01-03 21:00:40|546.51|544.91|546.26|544.66|546.51|544.91|546.26|544.66|0
1641243650000|2022-01-03 21:00:50|546.51|544.91|546.75|545.15|547|545.4|546.51|544.91|0
1641243660000|2022-01-03 21:01:00|546.51|544.91|546.51|544.91|546.51|544.91|546.51|544.91|0
1641243670000|2022-01-03 21:01:10|546.75|545.15|547|545.4|547|545.4|546.51|544.91|0
1641243680000|2022-01-03 21:01:20|546.75|545.15|547|545.4|547|545.4|546.75|545.15|0
1641243690000|2022-01-03 21:01:30|547.25|545.65|547.25|545.65|547.25|545.65|547.25|545.65|0
1641243700000|2022-01-03 21:01:40|547|545.4|547.25|545.65|547.49|545.89|546.75|545.15|0
1641243710000|2022-01-03 21:01:50|547.49|545.89|547.49|545.89|547.49|545.89|547.49|545.89|0
1641243720000|2022-01-03 21:02:00|547.25|545.65|547.49|545.89|547.49|545.89|547.25|545.65|0
1641243730000|2022-01-03 21:02:10|547.25|545.65|547.25|545.65|547.25|545.65|547.25|545.65|0
1641243740000|2022-01-03 21:02:20|547.49|545.89|547.25|545.65|547.49|545.89|547.25|545.65|0
1641243750000|2022-01-03 21:02:30|547|545.4|547|545.4|547.12|545.52|547|545.4|0
1641243760000|2022-01-03 21:02:40|547.25|545.65|546.75|545.15|547.25|545.65|546.75|545.15|0
1641243770000|2022-01-03 21:02:50|547|545.4|547|545.4|547|545.4|546.75|545.15|0
1641243800000|2022-01-03 21:03:20|547.12|545.52|546.75|545.15|547.25|545.65|546.75|545.15|0
1641243810000|2022-01-03 21:03:30|547|545.4|547|545.4|547.24|545.64|547|545.4|0
1641243820000|2022-01-03 21:03:40|546.75|545.15|547|545.4|547|545.4|546.75|545.15|0
1641243830000|2022-01-03 21:03:50|547.24|545.64|546.75|545.15|547.24|545.64|546.75|545.15|0
1641243840000|2022-01-03 21:04:00|546.51|544.91|546.51|544.91|546.51|544.91|546.26|544.66|0
1641243850000|2022-01-03 21:04:10|546.75|545.15|546.75|545.15|546.75|545.15|546.75|545.15|0
1641243860000|2022-01-03 21:04:20|546.51|544.91|546.26|544.66|546.51|544.91|546.26|544.66|0
1641243870000|2022-01-03 21:04:30|546.51|544.91|546.75|545.15|547|545.4|546.51|544.91|0
1641243880000|2022-01-03 21:04:40|547|545.4|547.24|545.64|547.24|545.64|547|545.4|0
1641243890000|2022-01-03 21:04:50|547.49|545.89|547.74|546.14|547.74|546.14|547.49|545.89|0
1641243910000|2022-01-03 21:05:10|547.98|546.38|548.23|546.63|548.23|546.63|547.98|546.38|0
1641243920000|2022-01-03 21:05:20|548.47|546.87|547.98|546.38|548.47|546.87|547.98|546.38|0
1641243930000|2022-01-03 21:05:30|547.74|546.14|547.24|545.64|547.74|546.14|547.24|545.64|0
1641243940000|2022-01-03 21:05:40|547|545.4|546.75|545.15|547|545.4|546.51|544.91|0
1641243950000|2022-01-03 21:05:50|546.51|544.91|546.51|544.91|546.75|545.15|546.51|544.91|0
1641243960000|2022-01-03 21:06:00|546.75|545.15|547.24|545.64|547.24|545.64|546.75|545.15|0
1641243970000|2022-01-03 21:06:10|547|545.4|547.24|545.64|547.24|545.64|547|545.4|0
1641243980000|2022-01-03 21:06:20|547|545.4|547.24|545.64|547.24|545.64|547|545.4|0
1641243990000|2022-01-03 21:06:30|547|545.4|547.24|545.64|547.24|545.64|547|545.4|0
1641244010000|2022-01-03 21:06:50|547.49|545.89|547.49|545.89|547.49|545.89|547.24|545.64|0
1641244020000|2022-01-03 21:07:00|547.24|545.64|547.24|545.64|547.24|545.64|547.24|545.64|0
1641244030000|2022-01-03 21:07:10|547.49|545.89|547.74|546.14|547.74|546.14|547.49|545.89|0
1641244040000|2022-01-03 21:07:20|547.49|545.89|547.49|545.89|547.49|545.89|547.49|545.89|0
1641244050000|2022-01-03 21:07:30|547.74|546.14|547.49|545.89|547.74|546.14|547.49|545.89|0
1641244070000|2022-01-03 21:07:50|547.74|546.14|547.49|545.89|547.74|546.14|547.49|545.89|0
1641244080000|2022-01-03 21:08:00|547.74|546.14|547.49|545.89|547.74|546.14|547.49|545.89|0
1641244090000|2022-01-03 21:08:10|547.24|545.64|547.24|545.64|547.24|545.64|547.24|545.64|0
1641244100000|2022-01-03 21:08:20|547.49|545.89|547.24|545.64|547.49|545.89|547.24|545.64|0
1641244110000|2022-01-03 21:08:30|547.49|545.89|547.49|545.89|547.49|545.89|547.49|545.89|0
1641244120000|2022-01-03 21:08:40|547.24|545.64|547.24|545.64|547.24|545.64|547.24|545.64|0
1641244140000|2022-01-03 21:09:00|547.49|545.89|547.24|545.64|547.49|545.89|547.24|545.64|0
1641244160000|2022-01-03 21:09:20|547.34|545.74|547.34|545.74|547.34|545.74|547.34|545.74|0
1641244170000|2022-01-03 21:09:30|547.2|545.6|547.36|545.76|547.44|545.84|547.2|545.6|0
1641244180000|2022-01-03 21:09:40|547.11|545.51|547.11|545.51|547.11|545.51|547.11|545.51|0
1641244200000|2022-01-03 21:10:00|546.86|545.26|546.86|545.26|546.86|545.26|546.86|545.26|0
1641244210000|2022-01-03 21:10:10|547.11|545.51|547.36|545.76|547.36|545.76|547.11|545.51|0
1641244220000|2022-01-03 21:10:20|547.11|545.51|547.11|545.51|547.11|545.51|547.11|545.51|0
1641244240000|2022-01-03 21:10:40|546.86|545.26|546.86|545.26|546.86|545.26|546.86|545.26|0
1641244250000|2022-01-03 21:10:50|546.62|545.02|546.37|544.77|546.62|545.02|546.37|544.77|0
1641244260000|2022-01-03 21:11:00|546.62|545.02|546.62|545.02|546.62|545.02|546.62|545.02|0
1641244270000|2022-01-03 21:11:10|546.86|545.26|546.86|545.26|546.86|545.26|546.86|545.26|0
1641244300000|2022-01-03 21:11:40|547.11|545.51|547.11|545.51|547.11|545.51|547.11|545.51|0
1641244310000|2022-01-03 21:11:50|547.35|545.75|547.35|545.75|547.35|545.75|547.35|545.75|0
1641244320000|2022-01-03 21:12:00|547.11|545.51|547.11|545.51|547.11|545.51|547.11|545.51|0
1641244330000|2022-01-03 21:12:10|547.35|545.75|547.35|545.75|547.35|545.75|547.35|545.75|0
1641244340000|2022-01-03 21:12:20|547.11|545.51|547.11|545.51|547.11|545.51|547.11|545.51|0
1641244370000|2022-01-03 21:12:50|546.86|545.26|546.86|545.26|546.86|545.26|546.86|545.26|0
1641244380000|2022-01-03 21:13:00|546.62|545.02|546.62|545.02|546.62|545.02|546.37|544.77|0
1641244420000|2022-01-03 21:13:40|546.24|544.64|546.13|544.53|546.37|544.77|546.13|544.53|0
1641244430000|2022-01-03 21:13:50|546.37|544.77|546.13|544.53|546.37|544.77|546.13|544.53|0
1641244450000|2022-01-03 21:14:10|546.37|544.77|545.88|544.28|546.37|544.77|545.88|544.28|0
1641244460000|2022-01-03 21:14:20|546.13|544.53|545.88|544.28|546.13|544.53|545.88|544.28|0
1641244470000|2022-01-03 21:14:30|546.13|544.53|545.63|544.03|546.13|544.53|545.63|544.03|0
1641244480000|2022-01-03 21:14:40|545.39|543.79|545.39|543.79|545.39|543.79|545.39|543.79|0
1641244490000|2022-01-03 21:14:50|545.14|543.54|545.63|544.03|545.63|544.03|545.14|543.54|0
1641244510000|2022-01-03 21:15:10|545.83|543.83|545.83|543.83|545.83|543.83|545.83|543.83|0
1641244520000|2022-01-03 21:15:20|546.08|544.08|546.08|544.08|546.08|544.08|546.08|544.08|0
1641244530000|2022-01-03 21:15:30|546.32|544.32|546.57|544.57|546.57|544.57|546.32|544.32|0
1641244540000|2022-01-03 21:15:40|546.32|544.32|546.57|544.57|546.57|544.57|546.32|544.32|0
1641244550000|2022-01-03 21:15:50|546.82|544.82|546.82|544.82|546.82|544.82|546.82|544.82|0
1641244580000|2022-01-03 21:16:20|547.06|545.06|546.82|544.82|547.06|545.06|546.82|544.82|0
1641244600000|2022-01-03 21:16:40|546.57|544.57|546.57|544.57|546.57|544.57|546.57|544.57|0
1641244630000|2022-01-03 21:17:10|546.82|544.82|547.06|545.06|547.06|545.06|546.82|544.82|0
1641244650000|2022-01-03 21:17:30|546.82|544.82|546.82|544.82|546.82|544.82|546.82|544.82|0
1641244680000|2022-01-03 21:18:00|546.69|544.69|546.82|544.82|546.82|544.82|546.69|544.69|0
1641244690000|2022-01-03 21:18:10|547.06|545.06|547.31|545.31|547.31|545.31|547.06|545.06|0
1641244700000|2022-01-03 21:18:20|547.06|545.06|547.06|545.06|547.06|545.06|546.82|544.82|0
1641244720000|2022-01-03 21:18:40|547.31|545.31|547.06|545.06|547.31|545.31|547.06|545.06|0
1641244770000|2022-01-03 21:19:30|547.31|545.31|547.31|545.31|547.31|545.31|547.31|545.31|0
1641244780000|2022-01-03 21:19:40|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641244790000|2022-01-03 21:19:50|547.8|545.8|547.8|545.8|547.8|545.8|547.8|545.8|0
1641244800000|2022-01-03 21:20:00|548.04|546.04|548.16|546.16|548.16|546.16|548.04|546.04|0
1641244810000|2022-01-03 21:20:10|548.29|546.29|548.29|546.29|548.29|546.29|548.29|546.29|0
1641244820000|2022-01-03 21:20:20|548.04|546.04|548.16|546.16|548.16|546.16|548.04|546.04|0
1641244830000|2022-01-03 21:20:30|548.29|546.29|547.8|545.8|548.29|546.29|547.8|545.8|0
1641244840000|2022-01-03 21:20:40|548.04|546.04|548.04|546.04|548.04|546.04|547.8|545.8|0
1641244850000|2022-01-03 21:20:50|547.8|545.8|547.8|545.8|547.8|545.8|547.8|545.8|0
1641244860000|2022-01-03 21:21:00|548.04|546.04|548.04|546.04|548.04|546.04|548.04|546.04|0
1641244880000|2022-01-03 21:21:20|548.29|546.29|548.29|546.29|548.29|546.29|548.29|546.29|0
1641244890000|2022-01-03 21:21:30|548.54|546.54|548.54|546.54|548.54|546.54|548.54|546.54|0
1641244900000|2022-01-03 21:21:40|548.78|546.78|548.78|546.78|548.78|546.78|548.78|546.78|0
1641244910000|2022-01-03 21:21:50|548.54|546.54|548.54|546.54|548.54|546.54|548.54|546.54|0
1641244920000|2022-01-03 21:22:00|548.29|546.29|548.29|546.29|548.29|546.29|548.29|546.29|0
1641244940000|2022-01-03 21:22:20|548.04|546.04|548.04|546.04|548.04|546.04|548.04|546.04|0
1641245040000|2022-01-03 21:24:00|547.8|545.8|547.8|545.8|547.8|545.8|547.8|545.8|0
1641245050000|2022-01-03 21:24:10|548.04|546.04|548.04|546.04|548.04|546.04|548.04|546.04|0
1641245060000|2022-01-03 21:24:20|547.8|545.8|547.8|545.8|547.8|545.8|547.8|545.8|0
1641245070000|2022-01-03 21:24:30|548.04|546.04|548.04|546.04|548.04|546.04|548.04|546.04|0
1641245100000|2022-01-03 21:25:00|547.8|545.8|548.04|546.04|548.04|546.04|547.8|545.8|0
1641245110000|2022-01-03 21:25:10|548.29|546.29|548.29|546.29|548.29|546.29|548.29|546.29|0
1641245130000|2022-01-03 21:25:30|548.54|546.54|548.29|546.29|548.54|546.54|548.29|546.29|0
1641245150000|2022-01-03 21:25:50|548.04|546.04|548.04|546.04|548.04|546.04|548.04|546.04|0
1641245180000|2022-01-03 21:26:20|547.92|545.92|547.8|545.8|547.92|545.92|547.8|545.8|0
1641245220000|2022-01-03 21:27:00|547.67|545.67|547.8|545.8|547.8|545.8|547.67|545.67|0
1641245310000|2022-01-03 21:28:30|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641245320000|2022-01-03 21:28:40|547.31|545.31|547.31|545.31|547.31|545.31|547.31|545.31|0
1641245340000|2022-01-03 21:29:00|547.06|545.06|547.31|545.31|547.31|545.31|547.06|545.06|0
1641245370000|2022-01-03 21:29:30|547.55|545.55|547.31|545.31|547.55|545.55|547.31|545.31|0
1641245380000|2022-01-03 21:29:40|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1641245390000|2022-01-03 21:29:50|547.31|545.31|547.31|545.31|547.31|545.31|547.31|545.31|0
1641245400000|2022-01-03 21:30:00|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641245410000|2022-01-03 21:30:10|547.8|545.8|547.55|545.55|547.8|545.8|547.55|545.55|0
1641245460000|2022-01-03 21:31:00|547.8|545.8|547.8|545.8|547.8|545.8|547.8|545.8|0
1641245480000|2022-01-03 21:31:20|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641245580000|2022-01-03 21:33:00|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1641245640000|2022-01-03 21:34:00|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641245660000|2022-01-03 21:34:20|547.3|545.3|547.55|545.55|547.55|545.55|547.3|545.3|0
1641245710000|2022-01-03 21:35:10|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1641245720000|2022-01-03 21:35:20|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641245760000|2022-01-03 21:36:00|547.8|545.8|547.8|545.8|547.8|545.8|547.8|545.8|0
1641245780000|2022-01-03 21:36:20|547.91|545.91|548.04|546.04|548.04|546.04|547.91|545.91|0
1641245880000|2022-01-03 21:38:00|548.53|546.53|548.53|546.53|548.53|546.53|548.29|546.29|0
1641245890000|2022-01-03 21:38:10|548.29|546.29|548.29|546.29|548.29|546.29|548.29|546.29|0
1641245900000|2022-01-03 21:38:20|548.53|546.53|548.53|546.53|548.53|546.53|548.53|546.53|0
1641245930000|2022-01-03 21:38:50|548.78|546.78|548.78|546.78|548.78|546.78|548.78|546.78|0
1641245980000|2022-01-03 21:39:40|548.53|546.53|548.53|546.53|548.53|546.53|548.53|546.53|0
1641246030000|2022-01-03 21:40:30|548.29|546.29|548.29|546.29|548.29|546.29|548.29|546.29|0
1641246050000|2022-01-03 21:40:50|548.4|546.4|548.29|546.29|548.4|546.4|548.29|546.29|0
1641246090000|2022-01-03 21:41:30|548.04|546.04|548.04|546.04|548.04|546.04|548.04|546.04|0
1641246100000|2022-01-03 21:41:40|548.16|546.16|548.16|546.16|548.16|546.16|548.16|546.16|0
1641246110000|2022-01-03 21:41:50|548.04|546.04|548.04|546.04|548.04|546.04|548.04|546.04|0
1641246120000|2022-01-03 21:42:00|547.79|545.79|547.79|545.79|547.79|545.79|547.79|545.79|0
1641246150000|2022-01-03 21:42:30|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641246170000|2022-01-03 21:42:50|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1641246180000|2022-01-03 21:43:00|547.06|545.06|547.3|545.3|547.3|545.3|547.06|545.06|0
1641246190000|2022-01-03 21:43:10|547.42|545.42|547.42|545.42|547.42|545.42|547.42|545.42|0
1641246200000|2022-01-03 21:43:20|547.55|545.55|547.3|545.3|547.55|545.55|547.3|545.3|0
1641246210000|2022-01-03 21:43:30|547.55|545.55|547.55|545.55|547.55|545.55|547.55|545.55|0
1641246220000|2022-01-03 21:43:40|547.42|545.42|547.55|545.55|547.55|545.55|547.3|545.3|0
1641246240000|2022-01-03 21:44:00|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1641246280000|2022-01-03 21:44:40|547.06|545.06|547.3|545.3|547.3|545.3|547.06|545.06|0
1641246300000|2022-01-03 21:45:00|547.55|545.55|547.55|545.55|547.55|545.55|547.3|545.3|0
1641246310000|2022-01-03 21:45:10|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1641246360000|2022-01-03 21:46:00|547.55|545.55|547.55|545.55|547.55|545.55|547.3|545.3|0
1641246380000|2022-01-03 21:46:20|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1641246390000|2022-01-03 21:46:30|547.06|545.06|547.06|545.06|547.06|545.06|547.06|545.06|0
1641246400000|2022-01-03 21:46:40|547.3|545.3|547.3|545.3|547.3|545.3|547.3|545.3|0
1641246410000|2022-01-03 21:46:50|547.06|545.06|547.06|545.06|547.06|545.06|547.06|545.06|0
1641246440000|2022-01-03 21:47:20|547.17|545.17|547.06|545.06|547.17|545.17|547.06|545.06|0
1641246450000|2022-01-03 21:47:30|546.81|544.81|546.81|544.81|546.81|544.81|546.81|544.81|0
1641246500000|2022-01-03 21:48:20|546.56|544.56|546.56|544.56|546.56|544.56|546.56|544.56|0
1641246520000|2022-01-03 21:48:40|546.32|544.32|546.32|544.32|546.32|544.32|546.32|544.32|0
1641246550000|2022-01-03 21:49:10|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1641246560000|2022-01-03 21:49:20|545.83|543.83|545.33|543.33|545.83|543.83|545.33|543.33|0
1641246570000|2022-01-03 21:49:30|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1641246590000|2022-01-03 21:49:50|545.33|543.33|545.33|543.33|545.33|543.33|545.33|543.33|0
1641246640000|2022-01-03 21:50:40|545.58|543.58|545.83|543.83|545.83|543.83|545.58|543.58|0
1641246740000|2022-01-03 21:52:20|545.58|543.58|545.33|543.33|545.58|543.58|545.33|543.33|0
1641246830000|2022-01-03 21:53:50|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1641246860000|2022-01-03 21:54:20|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1641246900000|2022-01-03 21:55:00|545.94|543.94|545.82|543.82|545.94|543.94|545.82|543.82|0
1641246910000|2022-01-03 21:55:10|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1641246930000|2022-01-03 21:55:30|545.33|543.33|545.33|543.33|545.33|543.33|545.33|543.33|0
1641246960000|2022-01-03 21:56:00|545.58|543.58|545.7|543.7|545.82|543.82|545.58|543.58|0
1641246970000|2022-01-03 21:56:10|545.58|543.58|545.82|543.82|545.82|543.82|545.58|543.58|0
1641246980000|2022-01-03 21:56:20|545.58|543.58|545.58|543.58|545.58|543.58|545.58|543.58|0
1641246990000|2022-01-03 21:56:30|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1641247010000|2022-01-03 21:56:50|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1641247020000|2022-01-03 21:57:00|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1641247030000|2022-01-03 21:57:10|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1641247040000|2022-01-03 21:57:20|545.94|543.94|546.07|544.07|546.07|544.07|545.94|543.94|0
1641247050000|2022-01-03 21:57:30|545.82|543.82|545.58|543.58|545.82|543.82|545.58|543.58|0
1641247090000|2022-01-03 21:58:10|545.45|543.45|545.58|543.58|545.58|543.58|545.45|543.45|0
1641247110000|2022-01-03 21:58:30|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1641247120000|2022-01-03 21:58:40|546.07|544.07|546.07|544.07|546.07|544.07|546.07|544.07|0
1641247130000|2022-01-03 21:58:50|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1641247140000|2022-01-03 21:59:00|545.58|543.58|545.45|543.45|545.58|543.58|545.33|543.33|0
1641247150000|2022-01-03 21:59:10|545.33|543.33|545.58|543.58|545.58|543.58|545.33|543.33|0
1641247180000|2022-01-03 21:59:40|545.82|543.82|545.82|543.82|545.82|543.82|545.82|543.82|0
1641247190000|2022-01-03 21:59:50|545.7|543.7|545.7|543.7|545.7|543.7|545.45|543.45|0
1641247200000|2022-01-03 22:00:00|545.63|543.63|545.7|543.7|545.7|543.7|545.63|543.63|0
1641247260000|2022-01-03 22:01:00|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641247280000|2022-01-03 22:01:20|545.91|543.91|545.95|543.95|545.99|543.99|545.91|543.91|0
1641247370000|2022-01-03 22:02:50|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|0
1641247410000|2022-01-03 22:03:30|545.88|543.88|545.88|543.88|545.88|543.88|545.88|543.88|0
1641247420000|2022-01-03 22:03:40|545.91|543.91|545.91|543.91|545.91|543.91|545.91|543.91|0
1641247440000|2022-01-03 22:04:00|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641247530000|2022-01-03 22:05:30|546.06|544.06|546.06|544.06|546.06|544.06|546.06|544.06|0
1641247560000|2022-01-03 22:06:00|546.02|544.02|546.06|544.06|546.06|544.06|546.02|544.02|0
1641247570000|2022-01-03 22:06:10|546.02|544.02|546.06|544.06|546.06|544.06|546.02|544.02|0
1641247600000|2022-01-03 22:06:40|546.21|544.21|546.21|544.21|546.21|544.21|546.21|544.21|0
1641247630000|2022-01-03 22:07:10|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1641247670000|2022-01-03 22:07:50|546.17|544.17|546.17|544.17|546.17|544.17|546.17|544.17|0
1641247710000|2022-01-03 22:08:30|546.13|544.13|546.17|544.17|546.17|544.17|546.13|544.13|0
1641247720000|2022-01-03 22:08:40|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1641247730000|2022-01-03 22:08:50|546.2|544.2|546.2|544.2|546.2|544.2|546.2|544.2|0
1641247880000|2022-01-03 22:11:20|546.16|544.16|546.16|544.16|546.16|544.16|546.16|544.16|0
1641248070000|2022-01-03 22:14:30|546.1|544.1|546.1|544.1|546.1|544.1|546.1|544.1|0
1641248080000|2022-01-03 22:14:40|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1641248150000|2022-01-03 22:15:50|546.16|544.16|546.12|544.12|546.16|544.16|546.12|544.12|0
1641248190000|2022-01-03 22:16:30|546.09|544.09|546.12|544.12|546.12|544.12|546.09|544.09|0
1641248260000|2022-01-03 22:17:40|546.09|544.09|546.09|544.09|546.09|544.09|546.09|544.09|0
1641248270000|2022-01-03 22:17:50|546.12|544.12|546.12|544.12|546.12|544.12|546.12|544.12|0
1641248290000|2022-01-03 22:18:10|546.09|544.09|546.09|544.09|546.09|544.09|546.09|544.09|0
1641248310000|2022-01-03 22:18:30|546.12|544.12|546.09|544.09|546.12|544.12|546.09|544.09|0
1641248320000|2022-01-03 22:18:40|546.06|544.06|545.95|543.95|546.06|544.06|545.95|543.95|0
1641248330000|2022-01-03 22:18:50|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|0
1641248370000|2022-01-03 22:19:30|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641248380000|2022-01-03 22:19:40|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1641248460000|2022-01-03 22:21:00|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|0
1641248490000|2022-01-03 22:21:30|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641248530000|2022-01-03 22:22:10|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641248540000|2022-01-03 22:22:20|546.16|544.16|546.16|544.16|546.16|544.16|546.16|544.16|0
1641248550000|2022-01-03 22:22:30|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641248560000|2022-01-03 22:22:40|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641248600000|2022-01-03 22:23:20|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1641248630000|2022-01-03 22:23:50|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641248660000|2022-01-03 22:24:20|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1641248680000|2022-01-03 22:24:40|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641248690000|2022-01-03 22:24:50|546.38|544.38|546.38|544.38|546.38|544.38|546.38|544.38|0
1641248770000|2022-01-03 22:26:10|546.2|544.2|546.2|544.2|546.2|544.2|546.2|544.2|0
1641248820000|2022-01-03 22:27:00|546.41|544.41|546.41|544.41|546.41|544.41|546.41|544.41|0
1641248960000|2022-01-03 22:29:20|546.38|544.38|546.38|544.38|546.38|544.38|546.38|544.38|0
1641249010000|2022-01-03 22:30:10|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1641249040000|2022-01-03 22:30:40|546.38|544.38|546.38|544.38|546.38|544.38|546.38|544.38|0
1641249140000|2022-01-03 22:32:20|546.2|544.2|546.38|544.38|546.38|544.38|546.2|544.2|0
1641249230000|2022-01-03 22:33:50|546.41|544.41|546.41|544.41|546.41|544.41|546.41|544.41|0
1641249310000|2022-01-03 22:35:10|546.38|544.38|546.34|544.34|546.38|544.38|546.34|544.34|0
1641249330000|2022-01-03 22:35:30|546.38|544.38|546.41|544.41|546.41|544.41|546.34|544.34|0
1641249340000|2022-01-03 22:35:40|546.34|544.34|546.38|544.38|546.38|544.38|546.34|544.34|0
1641249380000|2022-01-03 22:36:20|546.34|544.34|546.41|544.41|546.41|544.41|546.34|544.34|0
1641249390000|2022-01-03 22:36:30|546.34|544.34|546.38|544.38|546.44|544.44|546.34|544.34|0
1641249400000|2022-01-03 22:36:40|546.34|544.34|546.34|544.34|546.34|544.34|546.34|544.34|0
1641249410000|2022-01-03 22:36:50|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641249420000|2022-01-03 22:37:00|546.31|544.31|546.31|544.31|546.31|544.31|546.31|544.31|0
1641249460000|2022-01-03 22:37:40|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641249470000|2022-01-03 22:37:50|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1641249560000|2022-01-03 22:39:20|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641249570000|2022-01-03 22:39:30|546.23|544.23|546.23|544.23|546.23|544.23|546.23|544.23|0
1641249670000|2022-01-03 22:41:10|546.2|544.2|546.2|544.2|546.2|544.2|546.2|544.2|0
1641249680000|2022-01-03 22:41:20|546.23|544.23|546.2|544.2|546.23|544.23|546.2|544.2|0
1641249870000|2022-01-03 22:44:30|546.16|544.16|546.16|544.16|546.16|544.16|546.16|544.16|0
1641249920000|2022-01-03 22:45:20|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1641249930000|2022-01-03 22:45:30|545.98|543.98|545.98|543.98|545.98|543.98|545.98|543.98|0
1641249980000|2022-01-03 22:46:20|545.94|543.94|545.94|543.94|545.94|543.94|545.94|543.94|0
1641250010000|2022-01-03 22:46:50|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1641250050000|2022-01-03 22:47:30|545.98|543.98|545.98|543.98|545.98|543.98|545.98|543.98|0
1641250060000|2022-01-03 22:47:40|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641250100000|2022-01-03 22:48:20|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641250240000|2022-01-03 22:50:40|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641250250000|2022-01-03 22:50:50|546.22|544.22|546.22|544.22|546.22|544.22|546.22|544.22|0
1641250260000|2022-01-03 22:51:00|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641250270000|2022-01-03 22:51:10|546.22|544.22|546.22|544.22|546.22|544.22|546.22|544.22|0
1641250290000|2022-01-03 22:51:30|546.2|544.2|546.2|544.2|546.2|544.2|546.2|544.2|0
1641250300000|2022-01-03 22:51:40|546.22|544.22|546.22|544.22|546.22|544.22|546.22|544.22|0
1641250360000|2022-01-03 22:52:40|546.19|544.19|546.19|544.19|546.19|544.19|546.19|544.19|0
1641250400000|2022-01-03 22:53:20|546.16|544.16|546.16|544.16|546.16|544.16|546.16|544.16|0
1641250470000|2022-01-03 22:54:30|546.3|544.3|546.3|544.3|546.3|544.3|546.3|544.3|0
1641250540000|2022-01-03 22:55:40|546.33|544.33|546.33|544.33|546.33|544.33|546.33|544.33|0
1641250590000|2022-01-03 22:56:30|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1641250600000|2022-01-03 22:56:40|546.4|544.4|546.4|544.4|546.4|544.4|546.4|544.4|0
1641250620000|2022-01-03 22:57:00|546.44|544.44|546.44|544.44|546.44|544.44|546.44|544.44|0
1641250650000|2022-01-03 22:57:30|546.37|544.37|546.37|544.37|546.37|544.37|546.37|544.37|0
1641250750000|2022-01-03 22:59:10|546.09|544.09|546.09|544.09|546.09|544.09|546.09|544.09|0
1641250760000|2022-01-03 22:59:20|546.11|544.11|546.15|544.15|546.15|544.15|546.11|544.11|0
1641250770000|2022-01-03 22:59:30|546.19|544.19|546.37|544.37|546.37|544.37|546.19|544.19|0
1641250800000|2022-01-03 23:00:00|546.17|544.17|546.91|544.91|547.4|545.4|546.17|544.17|0
1641250810000|2022-01-03 23:00:10|546.67|544.67|546.79|544.79|546.79|544.79|546.67|544.67|0
1641250820000|2022-01-03 23:00:20|546.91|544.91|546.55|544.55|546.91|544.91|546.55|544.55|0
1641250830000|2022-01-03 23:00:30|546.79|544.79|547.04|545.04|547.04|545.04|546.79|544.79|0
1641250840000|2022-01-03 23:00:40|547.16|545.16|547.28|545.28|547.28|545.28|547.16|545.16|0
1641250850000|2022-01-03 23:00:50|547.04|545.04|547.04|545.04|547.04|545.04|547.04|545.04|0
1641250860000|2022-01-03 23:01:00|547.16|545.16|546.79|544.79|547.16|545.16|546.79|544.79|0
1641250870000|2022-01-03 23:01:10|546.67|544.67|546.67|544.67|546.67|544.67|546.67|544.67|0
1641250880000|2022-01-03 23:01:20|546.79|544.79|547.04|545.04|547.04|545.04|546.79|544.79|0
1641250900000|2022-01-03 23:01:40|546.91|544.91|546.91|544.91|546.91|544.91|546.91|544.91|0
1641250910000|2022-01-03 23:01:50|547.04|545.04|546.79|544.79|547.04|545.04|546.79|544.79|0
1641250920000|2022-01-03 23:02:00|546.66|544.66|546.55|544.55|546.66|544.66|546.55|544.55|0
1641250930000|2022-01-03 23:02:10|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641250950000|2022-01-03 23:02:30|547.04|545.04|547.04|545.04|547.04|545.04|547.04|545.04|0
1641250960000|2022-01-03 23:02:40|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641250970000|2022-01-03 23:02:50|546.55|544.55|546.55|544.55|546.55|544.55|546.55|544.55|0
1641250980000|2022-01-03 23:03:00|546.42|544.42|546.17|544.17|546.42|544.42|546.17|544.17|0
1641250990000|2022-01-03 23:03:10|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641251000000|2022-01-03 23:03:20|545.81|543.81|545.93|543.93|545.93|543.93|545.81|543.81|0
1641251010000|2022-01-03 23:03:30|546.05|544.05|545.93|543.93|546.05|544.05|545.81|543.81|0
1641251020000|2022-01-03 23:03:40|546.05|544.05|546.3|544.3|546.3|544.3|546.05|544.05|0
1641251030000|2022-01-03 23:03:50|546.05|544.05|546.3|544.3|546.3|544.3|546.05|544.05|0
1641251050000|2022-01-03 23:04:10|546.55|544.55|546.3|544.3|546.55|544.55|546.3|544.3|0
1641251060000|2022-01-03 23:04:20|546.42|544.42|546.55|544.55|546.55|544.55|546.42|544.42|0
1641251080000|2022-01-03 23:04:40|546.42|544.42|546.42|544.42|546.42|544.42|546.42|544.42|0
1641251090000|2022-01-03 23:04:50|546.3|544.3|546.3|544.3|546.42|544.42|546.3|544.3|0
1641251100000|2022-01-03 23:05:00|546.55|544.55|546.55|544.55|546.55|544.55|546.55|544.55|0
1641251120000|2022-01-03 23:05:20|546.66|544.66|546.55|544.55|546.66|544.66|546.55|544.55|0
1641251150000|2022-01-03 23:05:50|546.66|544.66|547.04|545.04|547.04|545.04|546.66|544.66|0
1641251160000|2022-01-03 23:06:00|546.55|544.55|546.66|544.66|546.66|544.66|546.55|544.55|0
1641251170000|2022-01-03 23:06:10|546.79|544.79|546.55|544.55|546.79|544.79|546.55|544.55|0
1641251180000|2022-01-03 23:06:20|546.66|544.66|546.55|544.55|546.66|544.66|546.55|544.55|0
1641251190000|2022-01-03 23:06:30|546.3|544.3|546.3|544.3|546.3|544.3|546.3|544.3|0
1641251210000|2022-01-03 23:06:50|546.55|544.55|546.3|544.3|546.55|544.55|546.3|544.3|0
1641251220000|2022-01-03 23:07:00|546.55|544.55|546.3|544.3|546.55|544.55|546.3|544.3|0
1641251230000|2022-01-03 23:07:10|546.55|544.55|546.42|544.42|546.55|544.55|546.42|544.42|0
1641251240000|2022-01-03 23:07:20|546.55|544.55|546.55|544.55|546.55|544.55|546.55|544.55|0
1641251250000|2022-01-03 23:07:30|546.42|544.42|546.42|544.42|546.42|544.42|546.42|544.42|0
1641251260000|2022-01-03 23:07:40|546.55|544.55|546.55|544.55|546.55|544.55|546.55|544.55|0
1641251270000|2022-01-03 23:07:50|546.79|544.79|546.55|544.55|546.79|544.79|546.55|544.55|0
1641251280000|2022-01-03 23:08:00|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641251300000|2022-01-03 23:08:20|546.91|544.91|546.79|544.79|546.91|544.91|546.79|544.79|0
1641251310000|2022-01-03 23:08:30|546.91|544.91|547.04|545.04|547.04|545.04|546.91|544.91|0
1641251320000|2022-01-03 23:08:40|547.16|545.16|547.04|545.04|547.16|545.16|547.04|545.04|0
1641251360000|2022-01-03 23:09:20|547.28|545.28|547.04|545.04|547.28|545.28|547.04|545.04|0
1641251370000|2022-01-03 23:09:30|547.15|545.15|547.28|545.28|547.28|545.28|547.15|545.15|0
1641251380000|2022-01-03 23:09:40|547.04|545.04|547.04|545.04|547.04|545.04|547.04|545.04|0
1641251400000|2022-01-03 23:10:00|547.28|545.28|547.53|545.53|547.53|545.53|547.28|545.28|0
1641251410000|2022-01-03 23:10:10|547.4|545.4|547.28|545.28|547.4|545.4|547.28|545.28|0
1641251420000|2022-01-03 23:10:20|547.04|545.04|546.79|544.79|547.04|545.04|546.79|544.79|0
1641251430000|2022-01-03 23:10:30|546.55|544.55|546.54|544.54|546.66|544.66|546.54|544.54|0
1641251440000|2022-01-03 23:10:40|546.66|544.66|546.79|544.79|546.79|544.79|546.66|544.66|0
1641251450000|2022-01-03 23:10:50|547.04|545.04|547.04|545.04|547.04|545.04|547.04|545.04|0
1641251460000|2022-01-03 23:11:00|546.91|544.91|547.04|545.04|547.04|545.04|546.91|544.91|0
1641251470000|2022-01-03 23:11:10|547.28|545.28|547.53|545.53|547.53|545.53|547.28|545.28|0
1641251480000|2022-01-03 23:11:20|547.77|545.77|547.77|545.77|547.77|545.77|547.53|545.53|0
1641251490000|2022-01-03 23:11:30|547.53|545.53|547.65|545.65|547.65|545.65|547.53|545.53|0
1641251500000|2022-01-03 23:11:40|547.53|545.53|547.53|545.53|547.53|545.53|547.53|545.53|0
1641251510000|2022-01-03 23:11:50|547.28|545.28|547.53|545.53|547.53|545.53|547.28|545.28|0
1641251520000|2022-01-03 23:12:00|547.65|545.65|547.65|545.65|547.65|545.65|547.65|545.65|0
1641251530000|2022-01-03 23:12:10|547.77|545.77|547.53|545.53|547.77|545.77|547.4|545.4|0
1641251540000|2022-01-03 23:12:20|547.28|545.28|547.28|545.28|547.28|545.28|547.28|545.28|0
1641251550000|2022-01-03 23:12:30|547.53|545.53|547.53|545.53|547.53|545.53|547.4|545.4|0
1641251560000|2022-01-03 23:12:40|547.65|545.65|547.53|545.53|547.65|545.65|547.53|545.53|0
1641251570000|2022-01-03 23:12:50|547.77|545.77|547.65|545.65|547.77|545.77|547.53|545.53|0
1641251580000|2022-01-03 23:13:00|547.77|545.77|547.77|545.77|547.77|545.77|547.77|545.77|0
1641251590000|2022-01-03 23:13:10|547.65|545.65|547.77|545.77|547.77|545.77|547.65|545.65|0
1641251600000|2022-01-03 23:13:20|548.02|546.02|547.53|545.53|548.02|546.02|547.53|545.53|0
1641251610000|2022-01-03 23:13:30|547.77|545.77|547.53|545.53|547.77|545.77|547.53|545.53|0
1641251630000|2022-01-03 23:13:50|547.77|545.77|547.53|545.53|547.77|545.77|547.53|545.53|0
1641251640000|2022-01-03 23:14:00|547.77|545.77|547.65|545.65|547.77|545.77|547.65|545.65|0
1641251650000|2022-01-03 23:14:10|547.77|545.77|547.53|545.53|547.77|545.77|547.53|545.53|0
1641251690000|2022-01-03 23:14:50|547.65|545.65|547.53|545.53|547.65|545.65|547.53|545.53|0
1641251700000|2022-01-03 23:15:00|547.65|545.65|547.53|545.53|547.65|545.65|547.53|545.53|0
1641251710000|2022-01-03 23:15:10|547.65|545.65|547.65|545.65|547.65|545.65|547.65|545.65|0
1641251720000|2022-01-03 23:15:20|547.53|545.53|547.53|545.53|547.53|545.53|547.53|545.53|0
1641251770000|2022-01-03 23:16:10|547.77|545.77|547.77|545.77|547.77|545.77|547.77|545.77|0
1641251780000|2022-01-03 23:16:20|547.65|545.65|547.53|545.53|547.65|545.65|547.53|545.53|0
1641251830000|2022-01-03 23:17:10|547.28|545.28|547.28|545.28|547.28|545.28|547.28|545.28|0
1641251840000|2022-01-03 23:17:20|547.04|545.04|547.04|545.04|547.04|545.04|547.04|545.04|0
1641251870000|2022-01-03 23:17:50|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641251880000|2022-01-03 23:18:00|547.04|545.04|547.04|545.04|547.04|545.04|547.04|545.04|0
1641251890000|2022-01-03 23:18:10|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641251900000|2022-01-03 23:18:20|547.04|545.04|547.03|545.03|547.04|545.04|547.03|545.03|0
1641251930000|2022-01-03 23:18:50|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641251970000|2022-01-03 23:19:30|546.66|544.66|546.66|544.66|546.66|544.66|546.66|544.66|0
1641251980000|2022-01-03 23:19:40|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641251990000|2022-01-03 23:19:50|546.91|544.91|547.03|545.03|547.03|545.03|546.91|544.91|0
1641252000000|2022-01-03 23:20:00|547.28|545.28|546.79|544.79|547.28|545.28|546.79|544.79|0
1641252010000|2022-01-03 23:20:10|546.66|544.66|546.54|544.54|546.66|544.66|546.54|544.54|0
1641252020000|2022-01-03 23:20:20|546.66|544.66|546.79|544.79|546.79|544.79|546.66|544.66|0
1641252030000|2022-01-03 23:20:30|546.54|544.54|546.66|544.66|546.66|544.66|546.54|544.54|0
1641252040000|2022-01-03 23:20:40|546.79|544.79|546.79|544.79|546.79|544.79|546.79|544.79|0
1641252050000|2022-01-03 23:20:50|546.66|544.66|546.79|544.79|546.79|544.79|546.66|544.66|0
1641252070000|2022-01-03 23:21:10|547.03|545.03|547.03|545.03|547.03|545.03|547.03|545.03|0
1641252100000|2022-01-03 23:21:40|547.53|545.53|547.53|545.53|547.53|545.53|547.53|545.53|0
1641252130000|2022-01-03 23:22:10|547.77|545.77|547.77|545.77|547.77|545.77|547.77|545.77|0
1641252150000|2022-01-03 23:22:30|547.53|545.53|547.53|545.53|547.53|545.53|547.53|545.53|0
1641252200000|2022-01-03 23:23:20|547.03|545.03|547.03|545.03|547.03|545.03|547.03|545.03|0
1641252230000|2022-01-03 23:23:50|547.28|545.28|547.28|545.28|547.28|545.28|547.28|545.28|0
1641252240000|2022-01-03 23:24:00|547.03|545.03|547.03|545.03|547.03|545.03|547.03|545.03|0
1641252250000|2022-01-03 23:24:10|546.3|544.3|546.3|544.3|546.3|544.3|546.3|544.3|0
1641252260000|2022-01-03 23:24:20|546.41|544.41|546.3|544.3|546.41|544.41|546.3|544.3|0
1641252280000|2022-01-03 23:24:40|546.41|544.41|546.3|544.3|546.41|544.41|546.3|544.3|0
1641252290000|2022-01-03 23:24:50|546.41|544.41|546.54|544.54|546.54|544.54|546.41|544.41|0
1641252300000|2022-01-03 23:25:00|546.66|544.66|546.54|544.54|546.66|544.66|546.54|544.54|0
1641252310000|2022-01-03 23:25:10|546.3|544.3|546.3|544.3|546.3|544.3|546.3|544.3|0
1641252330000|2022-01-03 23:25:30|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641252340000|2022-01-03 23:25:40|546.3|544.3|546.3|544.3|546.3|544.3|546.3|544.3|0
1641252350000|2022-01-03 23:25:50|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641252380000|2022-01-03 23:26:20|546.3|544.3|546.3|544.3|546.3|544.3|546.3|544.3|0
1641252390000|2022-01-03 23:26:30|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641252420000|2022-01-03 23:27:00|545.92|543.92|545.8|543.8|545.92|543.92|545.8|543.8|0
1641252440000|2022-01-03 23:27:20|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641252460000|2022-01-03 23:27:40|545.92|543.92|546.05|544.05|546.05|544.05|545.92|543.92|0
1641252500000|2022-01-03 23:28:20|545.92|543.92|545.92|543.92|545.92|543.92|545.92|543.92|0
1641252510000|2022-01-03 23:28:30|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641252530000|2022-01-03 23:28:50|545.8|543.8|545.8|543.8|546.05|544.05|545.8|543.8|0
1641252550000|2022-01-03 23:29:10|546.05|544.05|545.92|543.92|546.05|544.05|545.92|543.92|0
1641252560000|2022-01-03 23:29:20|545.8|543.8|545.92|543.92|545.92|543.92|545.8|543.8|0
1641252570000|2022-01-03 23:29:30|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641252590000|2022-01-03 23:29:50|545.8|543.8|545.8|543.8|545.92|543.92|545.8|543.8|0
1641252600000|2022-01-03 23:30:00|546.05|544.05|545.56|543.56|546.05|544.05|545.56|543.56|0
1641252610000|2022-01-03 23:30:10|545.8|543.8|545.8|543.8|545.8|543.8|545.8|543.8|0
1641252630000|2022-01-03 23:30:30|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1641252650000|2022-01-03 23:30:50|545.07|543.07|545.07|543.07|545.07|543.07|545.07|543.07|0
1641252660000|2022-01-03 23:31:00|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1641252670000|2022-01-03 23:31:10|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641252690000|2022-01-03 23:31:30|544.82|542.82|544.57|542.57|544.82|542.82|544.57|542.57|0
1641252710000|2022-01-03 23:31:50|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1641252730000|2022-01-03 23:32:10|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641252740000|2022-01-03 23:32:20|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|0
1641252760000|2022-01-03 23:32:40|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641252770000|2022-01-03 23:32:50|544.33|542.33|544.69|542.69|544.69|542.69|544.33|542.33|0
1641252780000|2022-01-03 23:33:00|544.82|542.82|544.82|542.82|544.82|542.82|544.57|542.57|0
1641252790000|2022-01-03 23:33:10|545.06|543.06|544.82|542.82|545.06|543.06|544.82|542.82|0
1641252810000|2022-01-03 23:33:30|544.94|542.94|545.06|543.06|545.06|543.06|544.94|542.94|0
1641252820000|2022-01-03 23:33:40|545.18|543.18|545.18|543.18|545.18|543.18|545.18|543.18|0
1641252830000|2022-01-03 23:33:50|545.31|543.31|545.56|543.56|545.56|543.56|545.31|543.31|0
1641252840000|2022-01-03 23:34:00|545.8|543.8|546.05|544.05|546.05|544.05|545.8|543.8|0
1641252850000|2022-01-03 23:34:10|545.8|543.8|545.92|543.92|546.05|544.05|545.8|543.8|0
1641252860000|2022-01-03 23:34:20|546.05|544.05|545.56|543.56|546.05|544.05|545.56|543.56|0
1641252870000|2022-01-03 23:34:30|545.8|543.8|545.8|543.8|545.8|543.8|545.8|543.8|0
1641252880000|2022-01-03 23:34:40|545.56|543.56|546.05|544.05|546.05|544.05|545.56|543.56|0
1641252890000|2022-01-03 23:34:50|545.92|543.92|546.05|544.05|546.05|544.05|545.8|543.8|0
1641252900000|2022-01-03 23:35:00|545.8|543.8|545.56|543.56|545.8|543.8|545.56|543.56|0
1641252920000|2022-01-03 23:35:20|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1641252930000|2022-01-03 23:35:30|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1641252940000|2022-01-03 23:35:40|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1641252950000|2022-01-03 23:35:50|544.57|542.57|544.82|542.82|544.82|542.82|544.57|542.57|0
1641252960000|2022-01-03 23:36:00|545.06|543.06|544.94|542.94|545.06|543.06|544.82|542.82|0
1641252970000|2022-01-03 23:36:10|545.06|543.06|545.31|543.31|545.31|543.31|545.06|543.06|0
1641252980000|2022-01-03 23:36:20|545.43|543.43|545.56|543.56|545.56|543.56|545.31|543.31|0
1641252990000|2022-01-03 23:36:30|545.43|543.43|545.43|543.43|545.56|543.56|545.43|543.43|0
1641253000000|2022-01-03 23:36:40|545.31|543.31|545.31|543.31|545.31|543.31|545.06|543.06|0
1641253020000|2022-01-03 23:37:00|545.56|543.56|545.31|543.31|545.56|543.56|545.31|543.31|0
1641253040000|2022-01-03 23:37:20|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1641253050000|2022-01-03 23:37:30|545.56|543.56|545.31|543.31|545.56|543.56|545.31|543.31|0
1641253060000|2022-01-03 23:37:40|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641253080000|2022-01-03 23:38:00|544.33|542.33|544.82|542.82|544.82|542.82|544.33|542.33|0
1641253090000|2022-01-03 23:38:10|544.57|542.57|544.33|542.33|544.57|542.57|544.33|542.33|0
1641253100000|2022-01-03 23:38:20|544.57|542.57|544.69|542.69|544.82|542.82|544.57|542.57|0
1641253110000|2022-01-03 23:38:30|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1641253120000|2022-01-03 23:38:40|545.06|543.06|544.82|542.82|545.06|543.06|544.82|542.82|0
1641253130000|2022-01-03 23:38:50|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1641253140000|2022-01-03 23:39:00|545.06|543.06|545.31|543.31|545.31|543.31|545.06|543.06|0
1641253150000|2022-01-03 23:39:10|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1641253180000|2022-01-03 23:39:40|545.18|543.18|545.06|543.06|545.31|543.31|545.06|543.06|0
1641253190000|2022-01-03 23:39:50|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1641253200000|2022-01-03 23:40:00|544.94|542.94|544.94|542.94|545.06|543.06|544.94|542.94|0
1641253210000|2022-01-03 23:40:10|544.82|542.82|544.94|542.94|545.06|543.06|544.82|542.82|0
1641253230000|2022-01-03 23:40:30|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1641253240000|2022-01-03 23:40:40|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1641253250000|2022-01-03 23:40:50|544.94|542.94|544.82|542.82|544.94|542.94|544.82|542.82|0
1641253260000|2022-01-03 23:41:00|544.69|542.69|544.69|542.69|544.82|542.82|544.69|542.69|0
1641253270000|2022-01-03 23:41:10|544.82|542.82|544.82|542.82|544.82|542.82|544.82|542.82|0
1641253280000|2022-01-03 23:41:20|545.06|543.06|544.82|542.82|545.06|543.06|544.82|542.82|0
1641253290000|2022-01-03 23:41:30|544.94|542.94|545.06|543.06|545.06|543.06|544.94|542.94|0
1641253310000|2022-01-03 23:41:50|544.94|542.94|544.57|542.57|544.94|542.94|544.57|542.57|0
1641253320000|2022-01-03 23:42:00|544.82|542.82|544.94|542.94|544.94|542.94|544.82|542.82|0
1641253330000|2022-01-03 23:42:10|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1641253380000|2022-01-03 23:43:00|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1641253390000|2022-01-03 23:43:10|545.55|543.55|545.8|543.8|545.8|543.8|545.55|543.55|0
1641253400000|2022-01-03 23:43:20|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1641253410000|2022-01-03 23:43:30|545.8|543.8|545.8|543.8|546.05|544.05|545.8|543.8|0
1641253420000|2022-01-03 23:43:40|545.55|543.55|545.8|543.8|545.8|543.8|545.55|543.55|0
1641253430000|2022-01-03 23:43:50|546.05|544.05|546.05|544.05|546.05|544.05|545.8|543.8|0
1641253440000|2022-01-03 23:44:00|545.8|543.8|545.55|543.55|545.8|543.8|545.55|543.55|0
1641253450000|2022-01-03 23:44:10|545.8|543.8|545.8|543.8|546.05|544.05|545.8|543.8|0
1641253470000|2022-01-03 23:44:30|546.05|544.05|545.8|543.8|546.05|544.05|545.8|543.8|0
1641253480000|2022-01-03 23:44:40|545.92|543.92|546.05|544.05|546.05|544.05|545.92|543.92|0
1641253490000|2022-01-03 23:44:50|545.92|543.92|546.05|544.05|546.05|544.05|545.92|543.92|0
1641253500000|2022-01-03 23:45:00|546.29|544.29|546.29|544.29|546.29|544.29|546.29|544.29|0
1641253510000|2022-01-03 23:45:10|546.05|544.05|546.05|544.05|546.05|544.05|546.05|544.05|0
1641253520000|2022-01-03 23:45:20|546.29|544.29|546.05|544.05|546.29|544.29|546.05|544.05|0
1641253530000|2022-01-03 23:45:30|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1641253540000|2022-01-03 23:45:40|545.31|543.31|545.31|543.31|545.55|543.55|545.31|543.31|0
1641253560000|2022-01-03 23:46:00|545.43|543.43|545.31|543.31|545.43|543.43|545.31|543.31|0
1641253570000|2022-01-03 23:46:10|545.55|543.55|545.55|543.55|545.55|543.55|545.55|543.55|0
1641253580000|2022-01-03 23:46:20|545.43|543.43|545.43|543.43|545.43|543.43|545.43|543.43|0
1641253590000|2022-01-03 23:46:30|545.31|543.31|545.8|543.8|545.8|543.8|545.31|543.31|0
1641253610000|2022-01-03 23:46:50|545.67|543.67|545.55|543.55|545.67|543.67|545.55|543.55|0
1641253620000|2022-01-03 23:47:00|545.8|543.8|546.05|544.05|546.05|544.05|545.8|543.8|0
1641253630000|2022-01-03 23:47:10|545.8|543.8|545.92|543.92|545.92|543.92|545.8|543.8|0
1641253640000|2022-01-03 23:47:20|545.8|543.8|545.8|543.8|545.92|543.92|545.8|543.8|0
1641253650000|2022-01-03 23:47:30|545.92|543.92|545.55|543.55|546.05|544.05|545.55|543.55|0
1641253660000|2022-01-03 23:47:40|545.67|543.67|545.55|543.55|545.8|543.8|545.55|543.55|0
1641253680000|2022-01-03 23:48:00|545.8|543.8|545.55|543.55|545.8|543.8|545.55|543.55|0
1641253700000|2022-01-03 23:48:20|545.31|543.31|545.31|543.31|545.43|543.43|545.31|543.31|0
1641253710000|2022-01-03 23:48:30|545.43|543.43|545.55|543.55|545.55|543.55|545.43|543.43|0
1641253720000|2022-01-03 23:48:40|545.8|543.8|545.55|543.55|545.8|543.8|545.55|543.55|0
1641253740000|2022-01-03 23:49:00|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1641253750000|2022-01-03 23:49:10|545.06|543.06|544.82|542.82|545.06|543.06|544.82|542.82|0
1641253770000|2022-01-03 23:49:30|545.06|543.06|545.31|543.31|545.31|543.31|545.06|543.06|0
1641253780000|2022-01-03 23:49:40|545.55|543.55|545.43|543.43|545.55|543.55|545.31|543.31|0
1641253790000|2022-01-03 23:49:50|545.31|543.31|545.31|543.31|545.31|543.31|545.31|543.31|0
1641253800000|2022-01-03 23:50:00|545.06|543.06|545.06|543.06|545.06|543.06|545.06|543.06|0
1641253810000|2022-01-03 23:50:10|545.18|543.18|545.18|543.18|545.18|543.18|545.18|543.18|0
1641253830000|2022-01-03 23:50:30|545.06|543.06|544.93|542.93|545.06|543.06|544.82|542.82|0
1641253840000|2022-01-03 23:50:40|544.82|542.82|544.93|542.93|545.06|543.06|544.82|542.82|0
1641253850000|2022-01-03 23:50:50|545.06|543.06|545.06|543.06|545.06|543.06|544.93|542.93|0
1641253860000|2022-01-03 23:51:00|544.93|542.93|545.06|543.06|545.06|543.06|544.93|542.93|0
1641253870000|2022-01-03 23:51:10|544.82|542.82|544.93|542.93|545.06|543.06|544.82|542.82|0
1641253880000|2022-01-03 23:51:20|544.82|542.82|544.82|542.82|544.82|542.82|544.69|542.69|0
1641253890000|2022-01-03 23:51:30|544.57|542.57|544.08|542.08|544.57|542.57|544.08|542.08|0
1641253900000|2022-01-03 23:51:40|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641253910000|2022-01-03 23:51:50|544.44|542.44|544.32|542.32|544.44|542.44|544.32|542.32|0
1641253920000|2022-01-03 23:52:00|544.57|542.57|544.32|542.32|544.57|542.57|544.32|542.32|0
1641253930000|2022-01-03 23:52:10|544.57|542.57|544.32|542.32|544.57|542.57|544.32|542.32|0
1641253940000|2022-01-03 23:52:20|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641253960000|2022-01-03 23:52:40|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641253970000|2022-01-03 23:52:50|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641253980000|2022-01-03 23:53:00|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641253990000|2022-01-03 23:53:10|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641254020000|2022-01-03 23:53:40|544.81|542.81|544.81|542.81|544.81|542.81|544.81|542.81|0
1641254030000|2022-01-03 23:53:50|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641254070000|2022-01-03 23:54:30|544.81|542.81|544.81|542.81|544.81|542.81|544.81|542.81|0
1641254080000|2022-01-03 23:54:40|544.69|542.69|544.69|542.69|544.69|542.69|544.69|542.69|0
1641254090000|2022-01-03 23:54:50|544.81|542.81|544.81|542.81|544.81|542.81|544.81|542.81|0
1641254100000|2022-01-03 23:55:00|544.69|542.69|544.81|542.81|544.81|542.81|544.57|542.57|0
1641254130000|2022-01-03 23:55:30|545.06|543.06|544.08|542.08|545.06|543.06|544.08|542.08|0
1641254140000|2022-01-03 23:55:40|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641254150000|2022-01-03 23:55:50|544.57|542.57|544.57|542.57|544.57|542.57|544.57|542.57|0
1641254160000|2022-01-03 23:56:00|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641254170000|2022-01-03 23:56:10|544.08|542.08|544.08|542.08|544.08|542.08|544.08|542.08|0
1641254180000|2022-01-03 23:56:20|543.83|541.83|543.83|541.83|543.83|541.83|543.83|541.83|0
1641254190000|2022-01-03 23:56:30|543.58|541.58|543.83|541.83|543.83|541.83|543.58|541.58|0
1641254210000|2022-01-03 23:56:50|543.7|541.7|543.7|541.7|543.7|541.7|543.7|541.7|0
1641254220000|2022-01-03 23:57:00|543.58|541.58|543.7|541.7|543.83|541.83|543.58|541.58|0
1641254230000|2022-01-03 23:57:10|544.08|542.08|544.08|542.08|544.08|542.08|544.08|542.08|0
1641254240000|2022-01-03 23:57:20|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641254260000|2022-01-03 23:57:40|544.57|542.57|544.32|542.32|544.57|542.57|544.32|542.32|0
1641254270000|2022-01-03 23:57:50|544.19|542.19|544.32|542.32|544.32|542.32|544.08|542.08|0
1641254280000|2022-01-03 23:58:00|544.08|542.08|544.08|542.08|544.08|542.08|544.08|542.08|0
1641254330000|2022-01-03 23:58:50|543.83|541.83|543.7|541.7|543.83|541.83|543.7|541.7|0
1641254340000|2022-01-03 23:59:00|543.83|541.83|543.58|541.58|543.83|541.83|543.58|541.58|0
1641254350000|2022-01-03 23:59:10|543.34|541.34|543.34|541.34|543.34|541.34|543.34|541.34|0
1641254360000|2022-01-03 23:59:20|543.46|541.46|543.58|541.58|543.58|541.58|543.46|541.46|0
1641254370000|2022-01-03 23:59:30|543.7|541.7|543.58|541.58|543.7|541.7|543.58|541.58|0
1641254380000|2022-01-03 23:59:40|543.46|541.46|543.7|541.7|543.83|541.83|543.46|541.46|0
1641254390000|2022-01-03 23:59:50|543.83|541.83|544.08|542.08|544.08|542.08|543.83|541.83|0
1641254400000|2022-01-04 00:00:00|544.32|542.32|543.7|541.7|544.32|542.32|543.7|541.7|0
1641254410000|2022-01-04 00:00:10|543.58|541.58|542.85|540.85|543.58|541.58|542.85|540.85|0
1641254420000|2022-01-04 00:00:20|543.09|541.09|542.96|540.96|543.09|541.09|542.96|540.96|0
1641254430000|2022-01-04 00:00:30|543.09|541.09|542.72|540.72|543.34|541.34|542.6|540.6|0
1641254440000|2022-01-04 00:00:40|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|0
1641254450000|2022-01-04 00:00:50|542.6|540.6|542.47|540.47|542.6|540.6|542.36|540.36|0
1641254460000|2022-01-04 00:01:00|542.36|540.36|542.36|540.36|542.6|540.6|542.36|540.36|0
1641254470000|2022-01-04 00:01:10|542.6|540.6|543.34|541.34|543.34|541.34|542.6|540.6|0
1641254480000|2022-01-04 00:01:20|543.21|541.21|543.09|541.09|543.34|541.34|543.09|541.09|0
1641254490000|2022-01-04 00:01:30|542.85|540.85|542.6|540.6|542.85|540.85|542.6|540.6|0
1641254510000|2022-01-04 00:01:50|542.85|540.85|542.6|540.6|542.85|540.85|542.6|540.6|0
1641254520000|2022-01-04 00:02:00|542.72|540.72|542.6|540.6|542.72|540.72|542.6|540.6|0
1641254530000|2022-01-04 00:02:10|542.85|540.85|542.47|540.47|542.85|540.85|542.35|540.35|0
1641254540000|2022-01-04 00:02:20|542.6|540.6|542.35|540.35|542.6|540.6|542.35|540.35|0
1641254550000|2022-01-04 00:02:30|542.6|540.6|542.6|540.6|542.6|540.6|542.6|540.6|0
1641254560000|2022-01-04 00:02:40|542.85|540.85|542.85|540.85|542.85|540.85|542.85|540.85|0
1641254570000|2022-01-04 00:02:50|543.09|541.09|543.09|541.09|543.09|541.09|543.09|541.09|0
1641254580000|2022-01-04 00:03:00|542.96|540.96|542.96|540.96|542.96|540.96|542.96|540.96|0
1641254590000|2022-01-04 00:03:10|542.85|540.85|543.09|541.09|543.09|541.09|542.85|540.85|0
1641254600000|2022-01-04 00:03:20|542.85|540.85|542.72|540.72|542.85|540.85|542.6|540.6|0
1641254610000|2022-01-04 00:03:30|542.96|540.96|543.58|541.58|543.58|541.58|542.96|540.96|0
1641254620000|2022-01-04 00:03:40|543.34|541.34|543.34|541.34|543.34|541.34|543.34|541.34|0
1641254630000|2022-01-04 00:03:50|543.09|541.09|543.58|541.58|543.58|541.58|543.09|541.09|0
1641254640000|2022-01-04 00:04:00|543.46|541.46|544.07|542.07|544.07|542.07|543.34|541.34|0
1641254650000|2022-01-04 00:04:10|544.32|542.32|544.07|542.07|544.32|542.32|544.07|542.07|0
1641254660000|2022-01-04 00:04:20|544.32|542.32|544.32|542.32|544.57|542.57|544.32|542.32|0
1641254670000|2022-01-04 00:04:30|544.44|542.44|544.81|542.81|544.81|542.81|544.44|542.44|0
1641254680000|2022-01-04 00:04:40|544.57|542.57|544.57|542.57|544.68|542.68|544.57|542.57|0
1641254690000|2022-01-04 00:04:50|544.32|542.32|544.19|542.19|544.32|542.32|544.19|542.19|0
1641254700000|2022-01-04 00:05:00|543.95|541.95|543.58|541.58|543.95|541.95|543.34|541.34|0
1641254720000|2022-01-04 00:05:20|543.34|541.34|543.58|541.58|543.58|541.58|543.34|541.34|0
1641254730000|2022-01-04 00:05:30|543.46|541.46|543.34|541.34|543.46|541.46|543.34|541.34|0
1641254740000|2022-01-04 00:05:40|543.21|541.21|543.34|541.34|543.34|541.34|543.21|541.21|0
1641254750000|2022-01-04 00:05:50|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641254760000|2022-01-04 00:06:00|543.09|541.09|543.21|541.21|543.21|541.21|542.96|540.96|0
1641254770000|2022-01-04 00:06:10|543.34|541.34|543.34|541.34|543.34|541.34|543.21|541.21|0
1641254780000|2022-01-04 00:06:20|543.09|541.09|543.09|541.09|543.09|541.09|542.85|540.85|0
1641254790000|2022-01-04 00:06:30|543.21|541.21|542.85|540.85|543.21|541.21|542.85|540.85|0
1641254800000|2022-01-04 00:06:40|542.96|540.96|543.09|541.09|543.09|541.09|542.85|540.85|0
1641254810000|2022-01-04 00:06:50|543.34|541.34|543.34|541.34|543.34|541.34|543.34|541.34|0
1641254820000|2022-01-04 00:07:00|543.21|541.21|543.09|541.09|543.21|541.21|543.09|541.09|0
1641254830000|2022-01-04 00:07:10|543.34|541.34|543.34|541.34|543.45|541.45|543.34|541.34|0
1641254840000|2022-01-04 00:07:20|543.58|541.58|543.45|541.45|543.58|541.58|543.45|541.45|0
1641254850000|2022-01-04 00:07:30|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641254860000|2022-01-04 00:07:40|543.83|541.83|543.83|541.83|543.95|541.95|543.83|541.83|0
1641254870000|2022-01-04 00:07:50|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641254880000|2022-01-04 00:08:00|543.34|541.34|543.34|541.34|543.58|541.58|543.34|541.34|0
1641254890000|2022-01-04 00:08:10|543.21|541.21|543.58|541.58|543.58|541.58|543.21|541.21|0
1641254900000|2022-01-04 00:08:20|543.7|541.7|543.7|541.7|543.7|541.7|543.7|541.7|0
1641254910000|2022-01-04 00:08:30|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641254920000|2022-01-04 00:08:40|543.7|541.7|543.58|541.58|543.7|541.7|543.58|541.58|0
1641254930000|2022-01-04 00:08:50|543.83|541.83|543.83|541.83|543.83|541.83|543.83|541.83|0
1641254940000|2022-01-04 00:09:00|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641254950000|2022-01-04 00:09:10|543.45|541.45|543.45|541.45|543.45|541.45|543.45|541.45|0
1641254960000|2022-01-04 00:09:20|543.34|541.34|543.34|541.34|543.34|541.34|543.34|541.34|0
1641254970000|2022-01-04 00:09:30|543.09|541.09|543.09|541.09|543.09|541.09|543.09|541.09|0
1641254980000|2022-01-04 00:09:40|543.34|541.34|543.09|541.09|543.34|541.34|543.09|541.09|0
1641254990000|2022-01-04 00:09:50|543.21|541.21|543.34|541.34|543.34|541.34|543.21|541.21|0
1641255000000|2022-01-04 00:10:00|543.09|541.09|543.34|541.34|543.34|541.34|543.09|541.09|0
1641255010000|2022-01-04 00:10:10|543.45|541.45|543.34|541.34|543.45|541.45|543.34|541.34|0
1641255030000|2022-01-04 00:10:30|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641255040000|2022-01-04 00:10:40|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641255050000|2022-01-04 00:10:50|544.32|542.32|544.07|542.07|544.32|542.32|544.07|542.07|0
1641255060000|2022-01-04 00:11:00|543.83|541.83|543.83|541.83|543.83|541.83|543.83|541.83|0
1641255070000|2022-01-04 00:11:10|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641255080000|2022-01-04 00:11:20|543.95|541.95|543.95|541.95|543.95|541.95|543.95|541.95|0
1641255090000|2022-01-04 00:11:30|543.83|541.83|543.83|541.83|543.83|541.83|543.7|541.7|0
1641255100000|2022-01-04 00:11:40|543.7|541.7|543.45|541.45|543.83|541.83|543.45|541.45|0
1641255110000|2022-01-04 00:11:50|543.58|541.58|543.83|541.83|543.83|541.83|543.45|541.45|0
1641255120000|2022-01-04 00:12:00|543.7|541.7|543.83|541.83|543.83|541.83|543.7|541.7|0
1641255140000|2022-01-04 00:12:20|543.95|541.95|543.95|541.95|543.95|541.95|543.95|541.95|0
1641255150000|2022-01-04 00:12:30|544.07|542.07|543.7|541.7|544.07|542.07|543.7|541.7|0
1641255160000|2022-01-04 00:12:40|543.58|541.58|543.58|541.58|543.7|541.7|543.58|541.58|0
1641255170000|2022-01-04 00:12:50|543.7|541.7|543.83|541.83|543.83|541.83|543.7|541.7|0
1641255180000|2022-01-04 00:13:00|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641255190000|2022-01-04 00:13:10|543.94|541.94|543.83|541.83|543.94|541.94|543.83|541.83|0
1641255200000|2022-01-04 00:13:20|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641255210000|2022-01-04 00:13:30|543.94|541.94|543.83|541.83|543.94|541.94|543.83|541.83|0
1641255220000|2022-01-04 00:13:40|543.58|541.58|543.34|541.34|543.58|541.58|543.34|541.34|0
1641255230000|2022-01-04 00:13:50|543.45|541.45|543.7|541.7|543.7|541.7|543.45|541.45|0
1641255240000|2022-01-04 00:14:00|543.83|541.83|544.07|542.07|544.07|542.07|543.83|541.83|0
1641255250000|2022-01-04 00:14:10|543.94|541.94|543.94|541.94|543.94|541.94|543.94|541.94|0
1641255260000|2022-01-04 00:14:20|543.83|541.83|543.83|541.83|543.94|541.94|543.83|541.83|0
1641255270000|2022-01-04 00:14:30|543.94|541.94|544.07|542.07|544.07|542.07|543.83|541.83|0
1641255290000|2022-01-04 00:14:50|543.94|541.94|543.83|541.83|544.07|542.07|543.83|541.83|0
1641255300000|2022-01-04 00:15:00|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641255310000|2022-01-04 00:15:10|543.83|541.83|543.83|541.83|543.83|541.83|543.58|541.58|0
1641255320000|2022-01-04 00:15:20|543.58|541.58|543.33|541.33|543.58|541.58|543.33|541.33|0
1641255330000|2022-01-04 00:15:30|543.09|541.09|542.6|540.6|543.09|541.09|542.6|540.6|0
1641255340000|2022-01-04 00:15:40|542.84|540.84|542.72|540.72|542.84|540.84|542.6|540.6|0
1641255350000|2022-01-04 00:15:50|542.6|540.6|542.84|540.84|542.84|540.84|542.6|540.6|0
1641255360000|2022-01-04 00:16:00|542.6|540.6|542.84|540.84|542.84|540.84|542.6|540.6|0
1641255370000|2022-01-04 00:16:10|542.96|540.96|542.84|540.84|542.96|540.96|542.84|540.84|0
1641255380000|2022-01-04 00:16:20|542.6|540.6|542.84|540.84|542.84|540.84|542.6|540.6|0
1641255390000|2022-01-04 00:16:30|542.72|540.72|542.84|540.84|542.84|540.84|542.6|540.6|0
1641255400000|2022-01-04 00:16:40|542.6|540.6|542.84|540.84|542.84|540.84|542.6|540.6|0
1641255440000|2022-01-04 00:17:20|543.09|541.09|543.09|541.09|543.09|541.09|543.09|541.09|0
1641255460000|2022-01-04 00:17:40|543.33|541.33|542.84|540.84|543.33|541.33|542.84|540.84|0
1641255470000|2022-01-04 00:17:50|542.96|540.96|543.09|541.09|543.09|541.09|542.96|540.96|0
1641255480000|2022-01-04 00:18:00|542.96|540.96|543.09|541.09|543.09|541.09|542.96|540.96|0
1641255500000|2022-01-04 00:18:20|543.21|541.21|543.33|541.33|543.33|541.33|543.21|541.21|0
1641255510000|2022-01-04 00:18:30|543.09|541.09|543.21|541.21|543.33|541.33|543.09|541.09|0
1641255520000|2022-01-04 00:18:40|543.33|541.33|543.33|541.33|543.33|541.33|543.33|541.33|0
1641255530000|2022-01-04 00:18:50|543.58|541.58|543.83|541.83|543.83|541.83|543.58|541.58|0
1641255540000|2022-01-04 00:19:00|544.07|542.07|544.07|542.07|544.32|542.32|544.07|542.07|0
1641255550000|2022-01-04 00:19:10|543.94|541.94|543.83|541.83|543.94|541.94|543.83|541.83|0
1641255570000|2022-01-04 00:19:30|543.7|541.7|543.58|541.58|543.7|541.7|543.58|541.58|0
1641255580000|2022-01-04 00:19:40|543.83|541.83|543.83|541.83|543.83|541.83|543.83|541.83|0
1641255590000|2022-01-04 00:19:50|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641255600000|2022-01-04 00:20:00|543.94|541.94|543.83|541.83|544.07|542.07|543.58|541.58|0
1641255640000|2022-01-04 00:20:40|543.7|541.7|544.07|542.07|544.07|542.07|543.7|541.7|0
1641255650000|2022-01-04 00:20:50|543.83|541.83|544.07|542.07|544.07|542.07|543.83|541.83|0
1641255660000|2022-01-04 00:21:00|544.19|542.19|543.83|541.83|544.19|542.19|543.83|541.83|0
1641255680000|2022-01-04 00:21:20|543.94|541.94|543.83|541.83|544.07|542.07|543.83|541.83|0
1641255690000|2022-01-04 00:21:30|544.07|542.07|543.83|541.83|544.07|542.07|543.83|541.83|0
1641255700000|2022-01-04 00:21:40|544.07|542.07|543.82|541.82|544.07|542.07|543.82|541.82|0
1641255710000|2022-01-04 00:21:50|543.94|541.94|543.82|541.82|544.07|542.07|543.82|541.82|0
1641255720000|2022-01-04 00:22:00|543.94|541.94|544.07|542.07|544.07|542.07|543.82|541.82|0
1641255750000|2022-01-04 00:22:30|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641255760000|2022-01-04 00:22:40|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641255770000|2022-01-04 00:22:50|544.32|542.32|544.07|542.07|544.32|542.32|544.07|542.07|0
1641255780000|2022-01-04 00:23:00|544.19|542.19|544.32|542.32|544.32|542.32|544.19|542.19|0
1641255790000|2022-01-04 00:23:10|544.07|542.07|543.82|541.82|544.07|542.07|543.82|541.82|0
1641255800000|2022-01-04 00:23:20|543.94|541.94|544.07|542.07|544.07|542.07|543.94|541.94|0
1641255830000|2022-01-04 00:23:50|543.82|541.82|543.33|541.33|543.82|541.82|543.33|541.33|0
1641255840000|2022-01-04 00:24:00|543.45|541.45|543.58|541.58|543.58|541.58|543.45|541.45|0
1641255860000|2022-01-04 00:24:20|543.33|541.33|543.21|541.21|543.33|541.33|543.09|541.09|0
1641255870000|2022-01-04 00:24:30|543.33|541.33|543.2|541.2|543.33|541.33|543.09|541.09|0
1641255880000|2022-01-04 00:24:40|543.33|541.33|543.2|541.2|543.33|541.33|543.09|541.09|0
1641255890000|2022-01-04 00:24:50|543.33|541.33|543.33|541.33|543.33|541.33|543.33|541.33|0
1641255900000|2022-01-04 00:25:00|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641255910000|2022-01-04 00:25:10|543.82|541.82|544.07|542.07|544.07|542.07|543.82|541.82|0
1641255920000|2022-01-04 00:25:20|543.94|541.94|543.82|541.82|544.07|542.07|543.82|541.82|0
1641255930000|2022-01-04 00:25:30|543.94|541.94|543.82|541.82|543.94|541.94|543.82|541.82|0
1641255960000|2022-01-04 00:26:00|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641255970000|2022-01-04 00:26:10|543.7|541.7|543.7|541.7|543.7|541.7|543.7|541.7|0
1641255980000|2022-01-04 00:26:20|543.82|541.82|543.58|541.58|543.82|541.82|543.58|541.58|0
1641255990000|2022-01-04 00:26:30|543.82|541.82|544.07|542.07|544.07|542.07|543.82|541.82|0
1641256000000|2022-01-04 00:26:40|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641256010000|2022-01-04 00:26:50|544.19|542.19|544.19|542.19|544.19|542.19|544.19|542.19|0
1641256020000|2022-01-04 00:27:00|544.07|542.07|544.19|542.19|544.19|542.19|544.07|542.07|0
1641256030000|2022-01-04 00:27:10|544.32|542.32|544.07|542.07|544.32|542.32|544.07|542.07|0
1641256080000|2022-01-04 00:28:00|544.19|542.19|544.32|542.32|544.32|542.32|544.19|542.19|0
1641256090000|2022-01-04 00:28:10|544.07|542.07|544.19|542.19|544.19|542.19|544.07|542.07|0
1641256100000|2022-01-04 00:28:20|544.07|542.07|543.82|541.82|544.07|542.07|543.82|541.82|0
1641256110000|2022-01-04 00:28:30|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641256120000|2022-01-04 00:28:40|543.94|541.94|544.07|542.07|544.07|542.07|543.94|541.94|0
1641256130000|2022-01-04 00:28:50|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256140000|2022-01-04 00:29:00|543.7|541.7|543.7|541.7|543.82|541.82|543.7|541.7|0
1641256150000|2022-01-04 00:29:10|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256160000|2022-01-04 00:29:20|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641256170000|2022-01-04 00:29:30|543.7|541.7|543.58|541.58|543.7|541.7|543.58|541.58|0
1641256180000|2022-01-04 00:29:40|543.45|541.45|543.45|541.45|543.45|541.45|543.45|541.45|0
1641256190000|2022-01-04 00:29:50|543.33|541.33|543.45|541.45|543.58|541.58|543.33|541.33|0
1641256200000|2022-01-04 00:30:00|543.33|541.33|542.96|540.96|543.33|541.33|542.96|540.96|0
1641256210000|2022-01-04 00:30:10|543.09|541.09|543.09|541.09|543.09|541.09|542.96|540.96|0
1641256220000|2022-01-04 00:30:20|543.33|541.33|543.45|541.45|543.45|541.45|543.33|541.33|0
1641256230000|2022-01-04 00:30:30|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641256250000|2022-01-04 00:30:50|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256270000|2022-01-04 00:31:10|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641256280000|2022-01-04 00:31:20|543.7|541.7|543.82|541.82|543.82|541.82|543.58|541.58|0
1641256300000|2022-01-04 00:31:40|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641256310000|2022-01-04 00:31:50|543.82|541.82|543.58|541.58|543.82|541.82|543.58|541.58|0
1641256320000|2022-01-04 00:32:00|543.33|541.33|543.58|541.58|543.58|541.58|543.33|541.33|0
1641256340000|2022-01-04 00:32:20|543.82|541.82|544.07|542.07|544.07|542.07|543.82|541.82|0
1641256350000|2022-01-04 00:32:30|543.94|541.94|543.82|541.82|543.94|541.94|543.82|541.82|0
1641256360000|2022-01-04 00:32:40|543.69|541.69|543.69|541.69|543.69|541.69|543.69|541.69|0
1641256370000|2022-01-04 00:32:50|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256380000|2022-01-04 00:33:00|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641256390000|2022-01-04 00:33:10|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256400000|2022-01-04 00:33:20|543.69|541.69|543.58|541.58|543.69|541.69|543.58|541.58|0
1641256410000|2022-01-04 00:33:30|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256430000|2022-01-04 00:33:50|543.94|541.94|543.94|541.94|543.94|541.94|543.94|541.94|0
1641256440000|2022-01-04 00:34:00|543.82|541.82|543.82|541.82|543.94|541.94|543.82|541.82|0
1641256460000|2022-01-04 00:34:20|543.69|541.69|543.82|541.82|543.82|541.82|543.69|541.69|0
1641256470000|2022-01-04 00:34:30|543.69|541.69|543.82|541.82|543.82|541.82|543.69|541.69|0
1641256490000|2022-01-04 00:34:50|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641256500000|2022-01-04 00:35:00|543.45|541.45|543.58|541.58|543.58|541.58|543.45|541.45|0
1641256510000|2022-01-04 00:35:10|543.45|541.45|543.33|541.33|543.45|541.45|543.33|541.33|0
1641256540000|2022-01-04 00:35:40|543.08|541.08|543.08|541.08|543.08|541.08|543.08|541.08|0
1641256550000|2022-01-04 00:35:50|543.33|541.33|543.2|541.2|543.33|541.33|543.2|541.2|0
1641256560000|2022-01-04 00:36:00|543.33|541.33|543.08|541.08|543.33|541.33|543.08|541.08|0
1641256630000|2022-01-04 00:37:10|543.33|541.33|543.33|541.33|543.33|541.33|543.33|541.33|0
1641256640000|2022-01-04 00:37:20|543.58|541.58|543.82|541.82|543.82|541.82|543.58|541.58|0
1641256650000|2022-01-04 00:37:30|543.94|541.94|543.94|541.94|543.94|541.94|543.94|541.94|0
1641256660000|2022-01-04 00:37:40|543.82|541.82|543.82|541.82|543.94|541.94|543.82|541.82|0
1641256680000|2022-01-04 00:38:00|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641256690000|2022-01-04 00:38:10|543.82|541.82|544.07|542.07|544.07|542.07|543.82|541.82|0
1641256700000|2022-01-04 00:38:20|543.82|541.82|543.94|541.94|544.07|542.07|543.82|541.82|0
1641256710000|2022-01-04 00:38:30|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256740000|2022-01-04 00:39:00|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641256760000|2022-01-04 00:39:20|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641256770000|2022-01-04 00:39:30|543.58|541.58|543.58|541.58|543.58|541.58|543.58|541.58|0
1641256800000|2022-01-04 00:40:00|543.33|541.33|543.08|541.08|543.33|541.33|543.08|541.08|0
1641256810000|2022-01-04 00:40:10|542.84|540.84|542.84|540.84|542.96|540.96|542.84|540.84|0
1641256830000|2022-01-04 00:40:30|543.08|541.08|543.08|541.08|543.08|541.08|543.08|541.08|0
1641256860000|2022-01-04 00:41:00|543.33|541.33|542.96|540.96|543.33|541.33|542.96|540.96|0
1641256870000|2022-01-04 00:41:10|543.08|541.08|543.08|541.08|543.08|541.08|543.08|541.08|0
1641256880000|2022-01-04 00:41:20|542.96|540.96|543.08|541.08|543.08|541.08|542.96|540.96|0
1641256890000|2022-01-04 00:41:30|543.2|541.2|543.08|541.08|543.2|541.2|543.08|541.08|0
1641256900000|2022-01-04 00:41:40|542.84|540.84|542.59|540.59|542.84|540.84|542.59|540.59|0
1641256910000|2022-01-04 00:41:50|542.46|540.46|542.59|540.59|542.59|540.59|542.46|540.46|0
1641256930000|2022-01-04 00:42:10|542.84|540.84|542.84|540.84|542.84|540.84|542.59|540.59|0
1641256950000|2022-01-04 00:42:30|543.08|541.08|543.08|541.08|543.08|541.08|543.08|541.08|0
1641256960000|2022-01-04 00:42:40|542.96|540.96|542.84|540.84|543.08|541.08|542.84|540.84|0
1641256970000|2022-01-04 00:42:50|543.08|541.08|543.2|541.2|543.2|541.2|543.08|541.08|0
1641256980000|2022-01-04 00:43:00|543.33|541.33|543.33|541.33|543.33|541.33|543.33|541.33|0
1641256990000|2022-01-04 00:43:10|543.2|541.2|543.33|541.33|543.33|541.33|543.2|541.2|0
1641257010000|2022-01-04 00:43:30|543.57|541.57|543.57|541.57|543.57|541.57|543.57|541.57|0
1641257020000|2022-01-04 00:43:40|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641257030000|2022-01-04 00:43:50|543.69|541.69|543.82|541.82|543.82|541.82|543.69|541.69|0
1641257040000|2022-01-04 00:44:00|543.69|541.69|543.82|541.82|543.82|541.82|543.69|541.69|0
1641257050000|2022-01-04 00:44:10|543.69|541.69|543.57|541.57|543.69|541.69|543.57|541.57|0
1641257060000|2022-01-04 00:44:20|543.69|541.69|543.82|541.82|543.82|541.82|543.69|541.69|0
1641257070000|2022-01-04 00:44:30|543.69|541.69|543.57|541.57|543.69|541.69|543.57|541.57|0
1641257100000|2022-01-04 00:45:00|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641257110000|2022-01-04 00:45:10|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|0
1641257120000|2022-01-04 00:45:20|544.31|542.31|544.31|542.31|544.31|542.31|544.31|542.31|0
1641257130000|2022-01-04 00:45:30|544.56|542.56|544.56|542.56|544.56|542.56|544.56|542.56|0
1641257140000|2022-01-04 00:45:40|544.8|542.8|544.67|542.67|544.8|542.8|544.56|542.56|0
1641257150000|2022-01-04 00:45:50|544.56|542.56|544.56|542.56|544.56|542.56|544.56|542.56|0
1641257160000|2022-01-04 00:46:00|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|0
1641257170000|2022-01-04 00:46:10|544.67|542.67|544.56|542.56|544.8|542.8|544.56|542.56|0
1641257180000|2022-01-04 00:46:20|544.31|542.31|544.31|542.31|544.31|542.31|544.31|542.31|0
1641257190000|2022-01-04 00:46:30|544.43|542.43|544.56|542.56|544.56|542.56|544.31|542.31|0
1641257200000|2022-01-04 00:46:40|544.31|542.31|544.56|542.56|544.56|542.56|544.31|542.31|0
1641257210000|2022-01-04 00:46:50|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|0
1641257250000|2022-01-04 00:47:30|545.05|543.05|545.05|543.05|545.05|543.05|545.05|543.05|0
1641257280000|2022-01-04 00:48:00|545.29|543.29|545.29|543.29|545.29|543.29|545.29|543.29|0
1641257300000|2022-01-04 00:48:20|545.05|543.05|545.17|543.17|545.17|543.17|545.05|543.05|0
1641257310000|2022-01-04 00:48:30|545.29|543.29|545.05|543.05|545.29|543.29|545.05|543.05|0
1641257330000|2022-01-04 00:48:50|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|0
1641257340000|2022-01-04 00:49:00|545.05|543.05|545.05|543.05|545.05|543.05|545.05|543.05|0
1641257350000|2022-01-04 00:49:10|545.17|543.17|545.05|543.05|545.17|543.17|545.05|543.05|0
1641257360000|2022-01-04 00:49:20|545.17|543.17|545.29|543.29|545.29|543.29|545.05|543.05|0
1641257370000|2022-01-04 00:49:30|545.05|543.05|545.29|543.29|545.29|543.29|545.05|543.05|0
1641257400000|2022-01-04 00:50:00|545.54|543.54|545.29|543.29|545.54|543.54|545.29|543.29|0
1641257410000|2022-01-04 00:50:10|545.05|543.05|545.05|543.05|545.05|543.05|545.05|543.05|0
1641257440000|2022-01-04 00:50:40|545.29|543.29|545.29|543.29|545.29|543.29|545.29|543.29|0
1641257460000|2022-01-04 00:51:00|545.41|543.41|545.29|543.29|545.41|543.41|545.29|543.29|0
1641257470000|2022-01-04 00:51:10|545.54|543.54|545.29|543.29|545.54|543.54|545.29|543.29|0
1641257480000|2022-01-04 00:51:20|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1641257490000|2022-01-04 00:51:30|545.78|543.78|545.54|543.54|545.78|543.78|545.54|543.54|0
1641257500000|2022-01-04 00:51:40|545.66|543.66|545.54|543.54|545.78|543.78|545.54|543.54|0
1641257560000|2022-01-04 00:52:40|545.78|543.78|545.9|543.9|546.03|544.03|545.78|543.78|0
1641257570000|2022-01-04 00:52:50|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1641257580000|2022-01-04 00:53:00|545.78|543.78|546.03|544.03|546.03|544.03|545.78|543.78|0
1641257590000|2022-01-04 00:53:10|545.78|543.78|546.03|544.03|546.03|544.03|545.78|543.78|0
1641257600000|2022-01-04 00:53:20|545.9|543.9|545.78|543.78|545.9|543.9|545.78|543.78|0
1641257620000|2022-01-04 00:53:40|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1641257640000|2022-01-04 00:54:00|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1641257650000|2022-01-04 00:54:10|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1641257660000|2022-01-04 00:54:20|546.28|544.28|546.28|544.28|546.28|544.28|546.28|544.28|0
1641257690000|2022-01-04 00:54:50|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1641257700000|2022-01-04 00:55:00|545.78|543.78|546.03|544.03|546.03|544.03|545.78|543.78|0
1641257710000|2022-01-04 00:55:10|545.9|543.9|546.28|544.28|546.28|544.28|545.9|543.9|0
1641257720000|2022-01-04 00:55:20|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1641257730000|2022-01-04 00:55:30|545.9|543.9|545.54|543.54|545.9|543.9|545.54|543.54|0
1641257750000|2022-01-04 00:55:50|545.78|543.78|545.66|543.66|545.78|543.78|545.66|543.66|0
1641257760000|2022-01-04 00:56:00|545.78|543.78|545.54|543.54|545.78|543.78|545.54|543.54|0
1641257770000|2022-01-04 00:56:10|545.78|543.78|546.03|544.03|546.28|544.28|545.78|543.78|0
1641257780000|2022-01-04 00:56:20|545.9|543.9|546.03|544.03|546.03|544.03|545.9|543.9|0
1641257800000|2022-01-04 00:56:40|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1641257810000|2022-01-04 00:56:50|546.03|544.03|545.9|543.9|546.03|544.03|545.9|543.9|0
1641257820000|2022-01-04 00:57:00|546.03|544.03|546.15|544.15|546.15|544.15|545.9|543.9|0
1641257830000|2022-01-04 00:57:10|546.03|544.03|546.28|544.28|546.28|544.28|546.03|544.03|0
1641257840000|2022-01-04 00:57:20|546.52|544.52|546.03|544.03|546.52|544.52|546.03|544.03|0
1641257850000|2022-01-04 00:57:30|546.28|544.28|546.52|544.52|546.52|544.52|546.28|544.28|0
1641257860000|2022-01-04 00:57:40|546.64|544.64|546.52|544.52|546.77|544.77|546.52|544.52|0
1641257870000|2022-01-04 00:57:50|546.28|544.28|546.52|544.52|546.52|544.52|546.28|544.28|0
1641257880000|2022-01-04 00:58:00|546.28|544.28|546.28|544.28|546.28|544.28|546.28|544.28|0
1641257890000|2022-01-04 00:58:10|546.52|544.52|546.64|544.64|546.64|544.64|546.28|544.28|0
1641257900000|2022-01-04 00:58:20|546.89|544.89|546.77|544.77|546.89|544.89|546.52|544.52|0
1641257930000|2022-01-04 00:58:50|546.52|544.52|546.28|544.28|546.52|544.52|546.28|544.28|0
1641257940000|2022-01-04 00:59:00|546.52|544.52|546.27|544.27|546.52|544.52|546.27|544.27|0
1641257950000|2022-01-04 00:59:10|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1641257960000|2022-01-04 00:59:20|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1641257970000|2022-01-04 00:59:30|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1641257980000|2022-01-04 00:59:40|545.29|543.29|545.29|543.29|545.29|543.29|545.29|543.29|0
1641257990000|2022-01-04 00:59:50|545.54|543.54|545.54|543.54|545.54|543.54|545.29|543.29|0
1641258000000|2022-01-04 01:00:00|545.29|543.29|544.8|542.8|545.29|543.29|544.8|542.8|0
1641258020000|2022-01-04 01:00:20|545.05|543.05|545.05|543.05|545.05|543.05|545.05|543.05|0
1641258030000|2022-01-04 01:00:30|544.8|542.8|544.8|542.8|545.05|543.05|544.8|542.8|0
1641258040000|2022-01-04 01:00:40|544.55|542.55|544.55|542.55|544.55|542.55|544.55|542.55|0
1641258050000|2022-01-04 01:00:50|544.31|542.31|544.55|542.55|544.55|542.55|544.31|542.31|0
1641258060000|2022-01-04 01:01:00|544.31|542.31|544.55|542.55|544.67|542.67|544.31|542.31|0
1641258070000|2022-01-04 01:01:10|544.31|542.31|544.06|542.06|544.31|542.31|544.06|542.06|0
1641258080000|2022-01-04 01:01:20|544.31|542.31|544.31|542.31|544.31|542.31|544.31|542.31|0
1641258090000|2022-01-04 01:01:30|544.55|542.55|544.55|542.55|544.55|542.55|544.55|542.55|0
1641258100000|2022-01-04 01:01:40|544.31|542.31|544.31|542.31|544.43|542.43|544.31|542.31|0
1641258110000|2022-01-04 01:01:50|544.55|542.55|544.18|542.18|544.55|542.55|544.18|542.18|0
1641258120000|2022-01-04 01:02:00|544.06|542.06|544.31|542.31|544.43|542.43|544.06|542.06|0
1641258130000|2022-01-04 01:02:10|544.43|542.43|544.31|542.31|544.43|542.43|544.31|542.31|0
1641258140000|2022-01-04 01:02:20|544.06|542.06|544.06|542.06|544.06|542.06|544.06|542.06|0
1641258160000|2022-01-04 01:02:40|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641258180000|2022-01-04 01:03:00|543.57|541.57|543.57|541.57|543.57|541.57|543.57|541.57|0
1641258190000|2022-01-04 01:03:10|543.82|541.82|543.57|541.57|543.82|541.82|543.57|541.57|0
1641258200000|2022-01-04 01:03:20|543.82|541.82|543.82|541.82|543.82|541.82|543.82|541.82|0
1641258210000|2022-01-04 01:03:30|544.06|542.06|544.31|542.31|544.31|542.31|544.06|542.06|0
1641258220000|2022-01-04 01:03:40|544.06|542.06|544.06|542.06|544.31|542.31|544.06|542.06|0
1641258240000|2022-01-04 01:04:00|543.82|541.82|544.06|542.06|544.06|542.06|543.82|541.82|0
1641258250000|2022-01-04 01:04:10|543.93|541.93|543.93|541.93|544.06|542.06|543.93|541.93|0
1641258260000|2022-01-04 01:04:20|544.06|542.06|544.31|542.31|544.31|542.31|544.06|542.06|0
1641258270000|2022-01-04 01:04:30|544.06|542.06|544.31|542.31|544.31|542.31|544.06|542.06|0
1641258280000|2022-01-04 01:04:40|544.55|542.55|544.42|542.42|544.55|542.55|544.42|542.42|0
1641258290000|2022-01-04 01:04:50|544.55|542.55|544.06|542.06|544.55|542.55|544.06|542.06|0
1641258300000|2022-01-04 01:05:00|544.31|542.31|544.31|542.31|544.31|542.31|544.31|542.31|0
1641258310000|2022-01-04 01:05:10|544.55|542.55|544.55|542.55|544.55|542.55|544.31|542.31|0
1641258320000|2022-01-04 01:05:20|544.31|542.31|544.55|542.55|544.55|542.55|544.31|542.31|0
1641258340000|2022-01-04 01:05:40|544.31|542.31|544.31|542.31|544.31|542.31|544.31|542.31|0
1641258350000|2022-01-04 01:05:50|544.42|542.42|544.31|542.31|544.42|542.42|544.31|542.31|0
1641258360000|2022-01-04 01:06:00|544.42|542.42|544.31|542.31|544.42|542.42|544.31|542.31|0
1641258380000|2022-01-04 01:06:20|544.55|542.55|544.31|542.31|544.55|542.55|544.31|542.31|0
1641258410000|2022-01-04 01:06:50|544.55|542.55|544.55|542.55|544.55|542.55|544.55|542.55|0
1641258420000|2022-01-04 01:07:00|544.8|542.8|545.29|543.29|545.29|543.29|544.8|542.8|0
1641258430000|2022-01-04 01:07:10|545.54|543.54|545.29|543.29|545.54|543.54|545.29|543.29|0
1641258440000|2022-01-04 01:07:20|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1641258450000|2022-01-04 01:07:30|545.29|543.29|545.29|543.29|545.29|543.29|545.29|543.29|0
1641258460000|2022-01-04 01:07:40|545.04|543.04|545.04|543.04|545.04|543.04|545.04|543.04|0
1641258470000|2022-01-04 01:07:50|545.29|543.29|545.29|543.29|545.41|543.41|545.29|543.29|0
1641258480000|2022-01-04 01:08:00|545.54|543.54|545.54|543.54|545.54|543.54|545.54|543.54|0
1641258500000|2022-01-04 01:08:20|545.41|543.41|545.54|543.54|545.54|543.54|545.41|543.41|0
1641258510000|2022-01-04 01:08:30|545.29|543.29|545.29|543.29|545.29|543.29|545.29|543.29|0
1641258520000|2022-01-04 01:08:40|545.04|543.04|545.29|543.29|545.29|543.29|545.04|543.04|0
1641258530000|2022-01-04 01:08:50|545.04|543.04|545.16|543.16|545.16|543.16|545.04|543.04|0
1641258540000|2022-01-04 01:09:00|545.29|543.29|545.29|543.29|545.54|543.54|545.29|543.29|0
1641258550000|2022-01-04 01:09:10|545.41|543.41|545.41|543.41|545.41|543.41|545.41|543.41|0
1641258560000|2022-01-04 01:09:20|545.54|543.54|545.78|543.78|545.78|543.78|545.54|543.54|0
1641258570000|2022-01-04 01:09:30|546.03|544.03|546.03|544.03|546.03|544.03|546.03|544.03|0
1641258580000|2022-01-04 01:09:40|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1641258590000|2022-01-04 01:09:50|545.9|543.9|545.9|543.9|545.9|543.9|545.9|543.9|0
1641258600000|2022-01-04 01:10:00|546.03|544.03|545.78|543.78|546.03|544.03|545.78|543.78|0
1641258610000|2022-01-04 01:10:10|546.14|544.14|546.27|544.27|546.27|544.27|546.03|544.03|0
1641258620000|2022-01-04 01:10:20|546.14|544.14|546.39|544.39|546.39|544.39|546.03|544.03|0
1641258630000|2022-01-04 01:10:30|546.52|544.52|546.52|544.52|546.52|544.52|546.52|544.52|0
1641258650000|2022-01-04 01:10:50|546.27|544.27|546.52|544.52|546.52|544.52|546.27|544.27|0
1641258660000|2022-01-04 01:11:00|546.27|544.27|546.39|544.39|546.39|544.39|546.27|544.27|0
1641258670000|2022-01-04 01:11:10|546.03|544.03|545.04|543.04|546.03|544.03|545.04|543.04|0
1641258680000|2022-01-04 01:11:20|545.16|543.16|545.29|543.29|545.29|543.29|545.16|543.16|0
1641258700000|2022-01-04 01:11:40|545.41|543.41|545.78|543.78|545.78|543.78|545.41|543.41|0
1641258720000|2022-01-04 01:12:00|545.9|543.9|546.27|544.27|546.27|544.27|545.9|543.9|0
1641258730000|2022-01-04 01:12:10|546.52|544.52|546.52|544.52|546.52|544.52|546.52|544.52|0
1641258740000|2022-01-04 01:12:20|546.27|544.27|546.52|544.52|546.52|544.52|546.27|544.27|0
1641258760000|2022-01-04 01:12:40|546.27|544.27|546.39|544.39|546.39|544.39|546.27|544.27|0
1641258770000|2022-01-04 01:12:50|546.27|544.27|546.39|544.39|546.52|544.52|546.27|544.27|0
1641258780000|2022-01-04 01:13:00|546.52|544.52|546.03|544.03|546.52|544.52|546.03|544.03|0
1641258790000|2022-01-04 01:13:10|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641258800000|2022-01-04 01:13:20|546.03|544.03|546.14|544.14|546.14|544.14|546.03|544.03|0
1641258810000|2022-01-04 01:13:30|546.03|544.03|546.27|544.27|546.27|544.27|546.03|544.03|0
1641258830000|2022-01-04 01:13:50|546.03|544.03|546.27|544.27|546.27|544.27|546.03|544.03|0
1641258850000|2022-01-04 01:14:10|546.03|544.03|546.03|544.03|546.27|544.27|546.03|544.03|0
1641258860000|2022-01-04 01:14:20|546.27|544.27|546.14|544.14|546.27|544.27|546.14|544.14|0
1641258870000|2022-01-04 01:14:30|546.27|544.27|546.52|544.52|546.52|544.52|546.27|544.27|0
1641258880000|2022-01-04 01:14:40|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641258900000|2022-01-04 01:15:00|546.52|544.52|546.76|544.76|546.76|544.76|546.52|544.52|0
1641258910000|2022-01-04 01:15:10|547.01|545.01|547.01|545.01|547.01|545.01|547.01|545.01|0
1641258940000|2022-01-04 01:15:40|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641258950000|2022-01-04 01:15:50|547.01|545.01|547.25|545.25|547.25|545.25|547.01|545.01|0
1641258960000|2022-01-04 01:16:00|547.5|545.5|547.5|545.5|547.5|545.5|547.5|545.5|0
1641258980000|2022-01-04 01:16:20|547.25|545.25|547.25|545.25|547.5|545.5|547.25|545.25|0
1641258990000|2022-01-04 01:16:30|547.01|545.01|547.01|545.01|547.01|545.01|547.01|545.01|0
1641259000000|2022-01-04 01:16:40|547.25|545.25|547.01|545.01|547.25|545.25|547.01|545.01|0
1641259010000|2022-01-04 01:16:50|547.25|545.25|546.76|544.76|547.25|545.25|546.76|544.76|0
1641259020000|2022-01-04 01:17:00|546.27|544.27|546.76|544.76|546.76|544.76|546.27|544.27|0
1641259030000|2022-01-04 01:17:10|547.01|545.01|546.63|544.63|547.01|545.01|546.63|544.63|0
1641259040000|2022-01-04 01:17:20|546.52|544.52|546.52|544.52|546.52|544.52|546.52|544.52|0
1641259050000|2022-01-04 01:17:30|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641259070000|2022-01-04 01:17:50|546.63|544.63|546.52|544.52|546.76|544.76|546.52|544.52|0
1641259080000|2022-01-04 01:18:00|546.63|544.63|546.76|544.76|546.76|544.76|546.63|544.63|0
1641259090000|2022-01-04 01:18:10|547.01|545.01|546.76|544.76|547.01|545.01|546.76|544.76|0
1641259110000|2022-01-04 01:18:30|546.88|544.88|546.88|544.88|547.01|545.01|546.88|544.88|0
1641259120000|2022-01-04 01:18:40|546.76|544.76|546.52|544.52|546.76|544.76|546.52|544.52|0
1641259150000|2022-01-04 01:19:10|546.39|544.39|546.52|544.52|546.52|544.52|546.39|544.39|0
1641259160000|2022-01-04 01:19:20|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641259170000|2022-01-04 01:19:30|546.52|544.52|546.52|544.52|546.52|544.52|546.52|544.52|0
1641259190000|2022-01-04 01:19:50|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641259200000|2022-01-04 01:20:00|546.02|544.02|546.27|544.27|546.27|544.27|546.02|544.02|0
1641259210000|2022-01-04 01:20:10|546.14|544.14|546.27|544.27|546.27|544.27|546.14|544.14|0
1641259240000|2022-01-04 01:20:40|546.39|544.39|546.52|544.52|546.52|544.52|546.39|544.39|0
1641259250000|2022-01-04 01:20:50|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641259260000|2022-01-04 01:21:00|546.52|544.52|546.52|544.52|546.52|544.52|546.52|544.52|0
1641259270000|2022-01-04 01:21:10|546.39|544.39|546.39|544.39|546.39|544.39|546.39|544.39|0
1641259280000|2022-01-04 01:21:20|546.52|544.52|546.52|544.52|546.52|544.52|546.52|544.52|0
1641259320000|2022-01-04 01:22:00|546.76|544.76|546.63|544.63|546.76|544.76|546.52|544.52|0
1641259330000|2022-01-04 01:22:10|546.52|544.52|546.52|544.52|546.52|544.52|546.27|544.27|0
1641259340000|2022-01-04 01:22:20|546.27|544.27|546.52|544.52|546.52|544.52|546.27|544.27|0
1641259350000|2022-01-04 01:22:30|546.27|544.27|546.39|544.39|546.39|544.39|546.27|544.27|0
1641259360000|2022-01-04 01:22:40|546.27|544.27|546.52|544.52|546.52|544.52|546.27|544.27|0
1641259370000|2022-01-04 01:22:50|546.39|544.39|546.52|544.52|546.52|544.52|546.39|544.39|0
1641259380000|2022-01-04 01:23:00|546.39|544.39|546.52|544.52|546.52|544.52|546.39|544.39|0
1641259440000|2022-01-04 01:24:00|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641259490000|2022-01-04 01:24:50|547.01|545.01|546.76|544.76|547.01|545.01|546.76|544.76|0
1641259500000|2022-01-04 01:25:00|546.88|544.88|546.76|544.76|546.88|544.88|546.76|544.76|0
1641259510000|2022-01-04 01:25:10|547.01|545.01|546.88|544.88|547.01|545.01|546.88|544.88|0
1641259520000|2022-01-04 01:25:20|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641259530000|2022-01-04 01:25:30|546.88|544.88|546.76|544.76|547.01|545.01|546.76|544.76|0
1641259540000|2022-01-04 01:25:40|546.63|544.63|546.76|544.76|546.76|544.76|546.63|544.63|0
1641259550000|2022-01-04 01:25:50|546.88|544.88|547.01|545.01|547.01|545.01|546.88|544.88|0
1641259560000|2022-01-04 01:26:00|546.88|544.88|547.01|545.01|547.01|545.01|546.88|544.88|0
1641259570000|2022-01-04 01:26:10|546.76|544.76|546.76|544.76|546.88|544.88|546.76|544.76|0
1641259580000|2022-01-04 01:26:20|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641259610000|2022-01-04 01:26:50|546.27|544.27|546.51|544.51|546.51|544.51|546.27|544.27|0
1641259620000|2022-01-04 01:27:00|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641259630000|2022-01-04 01:27:10|546.39|544.39|546.39|544.39|546.39|544.39|546.27|544.27|0
1641259640000|2022-01-04 01:27:20|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641259650000|2022-01-04 01:27:30|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641259660000|2022-01-04 01:27:40|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641259680000|2022-01-04 01:28:00|546.76|544.76|546.51|544.51|546.76|544.76|546.51|544.51|0
1641259690000|2022-01-04 01:28:10|546.63|544.63|546.51|544.51|546.63|544.63|546.51|544.51|0
1641259700000|2022-01-04 01:28:20|546.63|544.63|546.63|544.63|546.63|544.63|546.51|544.51|0
1641259710000|2022-01-04 01:28:30|546.51|544.51|546.51|544.51|546.76|544.76|546.51|544.51|0
1641259720000|2022-01-04 01:28:40|546.63|544.63|546.63|544.63|546.76|544.76|546.51|544.51|0
1641259730000|2022-01-04 01:28:50|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641259740000|2022-01-04 01:29:00|546.63|544.63|546.76|544.76|546.76|544.76|546.51|544.51|0
1641259750000|2022-01-04 01:29:10|546.88|544.88|547.12|545.12|547.12|545.12|546.88|544.88|0
1641259760000|2022-01-04 01:29:20|547.01|545.01|547.01|545.01|547.01|545.01|547.01|545.01|0
1641259770000|2022-01-04 01:29:30|546.76|544.76|546.27|544.27|546.76|544.76|546.27|544.27|0
1641259780000|2022-01-04 01:29:40|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641259800000|2022-01-04 01:30:00|546.27|544.27|546.51|544.51|546.51|544.51|546.27|544.27|0
1641259810000|2022-01-04 01:30:10|546.27|544.27|546.39|544.39|546.39|544.39|546.27|544.27|0
1641259820000|2022-01-04 01:30:20|546.27|544.27|546.27|544.27|546.27|544.27|546.27|544.27|0
1641259860000|2022-01-04 01:31:00|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641259880000|2022-01-04 01:31:20|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1641259890000|2022-01-04 01:31:30|546.02|544.02|545.78|543.78|546.02|544.02|545.78|543.78|0
1641259900000|2022-01-04 01:31:40|545.65|543.65|545.65|543.65|545.65|543.65|545.65|543.65|0
1641259910000|2022-01-04 01:31:50|545.78|543.78|545.65|543.65|545.78|543.78|545.65|543.65|0
1641259920000|2022-01-04 01:32:00|545.53|543.53|546.27|544.27|546.27|544.27|545.53|543.53|0
1641259930000|2022-01-04 01:32:10|546.02|544.02|546.27|544.27|546.27|544.27|546.02|544.02|0
1641259940000|2022-01-04 01:32:20|546.14|544.14|546.27|544.27|546.27|544.27|546.02|544.02|0
1641259950000|2022-01-04 01:32:30|546.39|544.39|546.39|544.39|546.39|544.39|546.39|544.39|0
1641259960000|2022-01-04 01:32:40|546.27|544.27|546.51|544.51|546.51|544.51|546.27|544.27|0
1641259970000|2022-01-04 01:32:50|546.27|544.27|546.02|544.02|546.27|544.27|546.02|544.02|0
1641259980000|2022-01-04 01:33:00|545.78|543.78|546.02|544.02|546.02|544.02|545.78|543.78|0
1641259990000|2022-01-04 01:33:10|546.27|544.27|546.02|544.02|546.27|544.27|546.02|544.02|0
1641260010000|2022-01-04 01:33:30|546.27|544.27|545.78|543.78|546.27|544.27|545.78|543.78|0
1641260020000|2022-01-04 01:33:40|546.02|544.02|545.78|543.78|546.02|544.02|545.78|543.78|0
1641260030000|2022-01-04 01:33:50|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641260040000|2022-01-04 01:34:00|546.14|544.14|546.27|544.27|546.27|544.27|546.14|544.14|0
1641260060000|2022-01-04 01:34:20|546.02|544.02|546.02|544.02|546.14|544.14|546.02|544.02|0
1641260080000|2022-01-04 01:34:40|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1641260090000|2022-01-04 01:34:50|545.53|543.53|545.53|543.53|545.53|543.53|545.53|543.53|0
1641260100000|2022-01-04 01:35:00|545.78|543.78|545.65|543.65|545.78|543.78|545.53|543.53|0
1641260110000|2022-01-04 01:35:10|545.53|543.53|546.02|544.02|546.02|544.02|545.53|543.53|0
1641260120000|2022-01-04 01:35:20|545.78|543.78|545.78|543.78|545.78|543.78|545.78|543.78|0
1641260130000|2022-01-04 01:35:30|545.53|543.53|545.65|543.65|545.65|543.65|545.53|543.53|0
1641260140000|2022-01-04 01:35:40|545.53|543.53|545.78|543.78|545.78|543.78|545.53|543.53|0
1641260150000|2022-01-04 01:35:50|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1641260160000|2022-01-04 01:36:00|545.78|543.78|545.77|543.77|546.02|544.02|545.77|543.77|0
1641260170000|2022-01-04 01:36:10|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641260190000|2022-01-04 01:36:30|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641260200000|2022-01-04 01:36:40|545.89|543.89|546.02|544.02|546.02|544.02|545.89|543.89|0
1641260220000|2022-01-04 01:37:00|545.89|543.89|546.02|544.02|546.02|544.02|545.89|543.89|0
1641260230000|2022-01-04 01:37:10|546.27|544.27|546.27|544.27|546.27|544.27|546.14|544.14|0
1641260240000|2022-01-04 01:37:20|546.38|544.38|546.51|544.51|546.51|544.51|546.38|544.38|0
1641260280000|2022-01-04 01:38:00|546.63|544.63|546.27|544.27|546.63|544.63|546.27|544.27|0
1641260290000|2022-01-04 01:38:10|546.51|544.51|546.27|544.27|546.51|544.51|546.27|544.27|0
1641260300000|2022-01-04 01:38:20|546.14|544.14|546.14|544.14|546.14|544.14|546.14|544.14|0
1641260310000|2022-01-04 01:38:30|546.27|544.27|546.76|544.76|546.76|544.76|546.27|544.27|0
1641260330000|2022-01-04 01:38:50|547|545|546.76|544.76|547|545|546.76|544.76|0
1641260350000|2022-01-04 01:39:10|546.88|544.88|547|545|547|545|546.76|544.76|0
1641260360000|2022-01-04 01:39:20|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641260390000|2022-01-04 01:39:50|546.51|544.51|546.63|544.63|546.63|544.63|546.51|544.51|0
1641260400000|2022-01-04 01:40:00|546.51|544.51|546.88|544.88|546.88|544.88|546.51|544.51|0
1641260410000|2022-01-04 01:40:10|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641260430000|2022-01-04 01:40:30|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641260460000|2022-01-04 01:41:00|546.38|544.38|546.27|544.27|546.38|544.38|546.02|544.02|0
1641260470000|2022-01-04 01:41:10|546.14|544.14|546.27|544.27|546.27|544.27|546.14|544.14|0
1641260480000|2022-01-04 01:41:20|546.38|544.38|546.51|544.51|546.51|544.51|546.38|544.38|0
1641260490000|2022-01-04 01:41:30|546.63|544.63|547|545|547|545|546.63|544.63|0
1641260500000|2022-01-04 01:41:40|547.25|545.25|547.25|545.25|547.25|545.25|547.25|545.25|0
1641260520000|2022-01-04 01:42:00|547|545|546.88|544.88|547|545|546.76|544.76|0
1641260530000|2022-01-04 01:42:10|546.76|544.76|546.76|544.76|546.76|544.76|546.76|544.76|0
1641260540000|2022-01-04 01:42:20|547|545|546.76|544.76|547|545|546.76|544.76|0
1641260550000|2022-01-04 01:42:30|547|545|546.76|544.76|547|545|546.76|544.76|0
1641260560000|2022-01-04 01:42:40|546.88|544.88|546.76|544.76|546.88|544.88|546.76|544.76|0
1641260590000|2022-01-04 01:43:10|547|545|546.76|544.76|547|545|546.76|544.76|0
1641260630000|2022-01-04 01:43:50|547|545|547|545|547|545|547|545|0
1641260640000|2022-01-04 01:44:00|546.87|544.87|547|545|547|545|546.87|544.87|0
1641260680000|2022-01-04 01:44:40|546.87|544.87|546.76|544.76|546.87|544.87|546.76|544.76|0
1641260700000|2022-01-04 01:45:00|547|545|546.76|544.76|547|545|546.76|544.76|0
1641260730000|2022-01-04 01:45:30|547|545|547|545|547|545|547|545|0
1641260760000|2022-01-04 01:46:00|546.87|544.87|547.25|545.25|547.25|545.25|546.87|544.87|0
1641260770000|2022-01-04 01:46:10|547.49|545.49|547.49|545.49|547.49|545.49|547.49|545.49|0
1641260780000|2022-01-04 01:46:20|547.37|545.37|547.37|545.37|547.37|545.37|547.37|545.37|0
1641260790000|2022-01-04 01:46:30|547.49|545.49|547.61|545.61|547.61|545.61|547.49|545.49|0
1641260800000|2022-01-04 01:46:40|547.74|545.74|547.74|545.74|547.74|545.74|547.74|545.74|0
1641260810000|2022-01-04 01:46:50|547.49|545.49|547.74|545.74|547.74|545.74|547.49|545.49|0
1641260820000|2022-01-04 01:47:00|547.49|545.49|547.49|545.49|547.49|545.49|547.49|545.49|0
1641260830000|2022-01-04 01:47:10|547.25|545.25|547.12|545.12|547.25|545.25|547.12|545.12|0
1641260840000|2022-01-04 01:47:20|547.25|545.25|547|545|547.25|545.25|547|545|0
1641260850000|2022-01-04 01:47:30|547.25|545.25|547.49|545.49|547.49|545.49|547|545|0
1641260860000|2022-01-04 01:47:40|547.25|545.25|547.37|545.37|547.49|545.49|547.25|545.25|0
1641260870000|2022-01-04 01:47:50|547.25|545.25|547.49|545.49|547.49|545.49|547.25|545.25|0
1641260890000|2022-01-04 01:48:10|547.37|545.37|547.25|545.25|547.37|545.37|547.25|545.25|0
1641260900000|2022-01-04 01:48:20|547|545|547|545|547.12|545.12|547|545|0
1641260910000|2022-01-04 01:48:30|547.12|545.12|547.12|545.12|547.12|545.12|547|545|0
1641260920000|2022-01-04 01:48:40|547.25|545.25|547|545|547.25|545.25|547|545|0
1641260930000|2022-01-04 01:48:50|546.87|544.87|546.87|544.87|547|545|546.87|544.87|0
1641260940000|2022-01-04 01:49:00|547|545|546.38|544.38|547|545|546.38|544.38|0
1641260950000|2022-01-04 01:49:10|546.26|544.26|546.26|544.26|546.38|544.38|546.26|544.26|0
1641260960000|2022-01-04 01:49:20|546.38|544.38|546.38|544.38|546.38|544.38|546.38|544.38|0
1641260970000|2022-01-04 01:49:30|546.26|544.26|546.38|544.38|546.38|544.38|546.26|544.26|0
1641260980000|2022-01-04 01:49:40|546.26|544.26|546.38|544.38|546.38|544.38|546.26|544.26|0
1641260990000|2022-01-04 01:49:50|546.51|544.51|546.26|544.26|546.51|544.51|546.26|544.26|0
1641261000000|2022-01-04 01:50:00|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641261020000|2022-01-04 01:50:20|546.63|544.63|546.38|544.38|546.63|544.63|546.38|544.38|0
1641261030000|2022-01-04 01:50:30|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641261040000|2022-01-04 01:50:40|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261050000|2022-01-04 01:50:50|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641261060000|2022-01-04 01:51:00|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261080000|2022-01-04 01:51:20|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261090000|2022-01-04 01:51:30|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261110000|2022-01-04 01:51:50|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261120000|2022-01-04 01:52:00|545.53|543.53|545.77|543.77|545.77|543.77|545.53|543.53|0
1641261130000|2022-01-04 01:52:10|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261140000|2022-01-04 01:52:20|546.26|544.26|546.02|544.02|546.26|544.26|546.02|544.02|0
1641261150000|2022-01-04 01:52:30|546.14|544.14|546.02|544.02|546.14|544.14|546.02|544.02|0
1641261160000|2022-01-04 01:52:40|546.14|544.14|546.02|544.02|546.26|544.26|546.02|544.02|0
1641261170000|2022-01-04 01:52:50|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641261180000|2022-01-04 01:53:00|546.02|544.02|546.14|544.14|546.14|544.14|546.02|544.02|0
1641261190000|2022-01-04 01:53:10|546.02|544.02|546.02|544.02|546.02|544.02|545.77|543.77|0
1641261200000|2022-01-04 01:53:20|546.26|544.26|546.26|544.26|546.26|544.26|546.02|544.02|0
1641261210000|2022-01-04 01:53:30|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261230000|2022-01-04 01:53:50|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261250000|2022-01-04 01:54:10|545.53|543.53|545.64|543.64|545.77|543.77|545.53|543.53|0
1641261260000|2022-01-04 01:54:20|545.77|543.77|545.89|543.89|545.89|543.89|545.77|543.77|0
1641261270000|2022-01-04 01:54:30|546.02|544.02|545.89|543.89|546.02|544.02|545.89|543.89|0
1641261280000|2022-01-04 01:54:40|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261320000|2022-01-04 01:55:20|545.89|543.89|545.77|543.77|545.89|543.89|545.77|543.77|0
1641261330000|2022-01-04 01:55:30|545.89|543.89|545.89|543.89|545.89|543.89|545.89|543.89|0
1641261340000|2022-01-04 01:55:40|546.02|544.02|545.77|543.77|546.02|544.02|545.77|543.77|0
1641261350000|2022-01-04 01:55:50|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1641261360000|2022-01-04 01:56:00|545.64|543.64|545.52|543.52|545.64|543.64|545.52|543.52|0
1641261380000|2022-01-04 01:56:20|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261390000|2022-01-04 01:56:30|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261400000|2022-01-04 01:56:40|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261420000|2022-01-04 01:57:00|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1641261450000|2022-01-04 01:57:30|545.64|543.64|545.77|543.77|545.77|543.77|545.52|543.52|0
1641261460000|2022-01-04 01:57:40|545.52|543.52|545.77|543.77|545.77|543.77|545.52|543.52|0
1641261470000|2022-01-04 01:57:50|545.52|543.52|545.77|543.77|545.77|543.77|545.52|543.52|0
1641261480000|2022-01-04 01:58:00|545.64|543.64|545.64|543.64|545.64|543.64|545.52|543.52|0
1641261490000|2022-01-04 01:58:10|545.52|543.52|545.89|543.89|545.89|543.89|545.52|543.52|0
1641261500000|2022-01-04 01:58:20|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261510000|2022-01-04 01:58:30|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641261520000|2022-01-04 01:58:40|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641261530000|2022-01-04 01:58:50|546.51|544.51|546.51|544.51|546.51|544.51|546.51|544.51|0
1641261540000|2022-01-04 01:59:00|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641261560000|2022-01-04 01:59:20|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261570000|2022-01-04 01:59:30|546.26|544.26|546.02|544.02|546.26|544.26|546.02|544.02|0
1641261580000|2022-01-04 01:59:40|545.77|543.77|545.52|543.52|545.77|543.77|545.52|543.52|0
1641261590000|2022-01-04 01:59:50|545.64|543.64|545.52|543.52|545.64|543.64|545.52|543.52|0
1641261600000|2022-01-04 02:00:00|545.77|543.77|546.02|544.02|546.02|544.02|545.77|543.77|0
1641261610000|2022-01-04 02:00:10|545.77|543.77|545.77|543.77|546.02|544.02|545.77|543.77|0
1641261630000|2022-01-04 02:00:30|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1641261640000|2022-01-04 02:00:40|545.64|543.64|545.77|543.77|545.77|543.77|545.64|543.64|0
1641261650000|2022-01-04 02:00:50|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261660000|2022-01-04 02:01:00|545.89|543.89|545.77|543.77|545.89|543.89|545.77|543.77|0
1641261670000|2022-01-04 02:01:10|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261690000|2022-01-04 02:01:30|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261700000|2022-01-04 02:01:40|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261710000|2022-01-04 02:01:50|545.77|543.77|545.64|543.64|545.77|543.77|545.64|543.64|0
1641261720000|2022-01-04 02:02:00|545.77|543.77|545.52|543.52|545.77|543.77|545.52|543.52|0
1641261730000|2022-01-04 02:02:10|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641261740000|2022-01-04 02:02:20|545.64|543.64|545.77|543.77|545.77|543.77|545.64|543.64|0
1641261750000|2022-01-04 02:02:30|546.02|544.02|546.02|544.02|546.02|544.02|546.02|544.02|0
1641261760000|2022-01-04 02:02:40|546.01|544.01|545.77|543.77|546.01|544.01|545.77|543.77|0
1641261770000|2022-01-04 02:02:50|545.89|543.89|546.01|544.01|546.01|544.01|545.89|543.89|0
1641261780000|2022-01-04 02:03:00|545.77|543.77|545.77|543.77|546.01|544.01|545.77|543.77|0
1641261790000|2022-01-04 02:03:10|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641261810000|2022-01-04 02:03:30|546.26|544.26|545.77|543.77|546.26|544.26|545.77|543.77|0
1641261820000|2022-01-04 02:03:40|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641261830000|2022-01-04 02:03:50|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1641261840000|2022-01-04 02:04:00|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641261850000|2022-01-04 02:04:10|546.26|544.26|546.38|544.38|546.51|544.51|546.26|544.26|0
1641261860000|2022-01-04 02:04:20|546.51|544.51|546.26|544.26|546.51|544.51|546.26|544.26|0
1641261870000|2022-01-04 02:04:30|545.89|543.89|545.77|543.77|546.01|544.01|545.77|543.77|0
1641261890000|2022-01-04 02:04:50|545.52|543.52|545.39|543.39|545.52|543.52|545.39|543.39|0
1641261900000|2022-01-04 02:05:00|545.28|543.28|545.03|543.03|545.28|543.28|545.03|543.03|0
1641261920000|2022-01-04 02:05:20|545.15|543.15|545.28|543.28|545.28|543.28|545.03|543.03|0
1641261930000|2022-01-04 02:05:30|545.15|543.15|545.03|543.03|545.15|543.15|545.03|543.03|0
1641261940000|2022-01-04 02:05:40|545.15|543.15|545.28|543.28|545.28|543.28|545.15|543.15|0
1641261960000|2022-01-04 02:06:00|545.03|543.03|545.28|543.28|545.28|543.28|545.03|543.03|0
1641261970000|2022-01-04 02:06:10|545.03|543.03|545.15|543.15|545.28|543.28|545.03|543.03|0
1641261980000|2022-01-04 02:06:20|545.28|543.28|545.03|543.03|545.28|543.28|545.03|543.03|0
1641261990000|2022-01-04 02:06:30|545.28|543.28|545.52|543.52|545.52|543.52|545.28|543.28|0
1641262010000|2022-01-04 02:06:50|545.77|543.77|545.77|543.77|545.77|543.77|545.52|543.52|0
1641262020000|2022-01-04 02:07:00|546.01|544.01|546.26|544.26|546.26|544.26|546.01|544.01|0
1641262030000|2022-01-04 02:07:10|546.13|544.13|546.01|544.01|546.13|544.13|546.01|544.01|0
1641262050000|2022-01-04 02:07:30|546.26|544.26|546.01|544.01|546.26|544.26|546.01|544.01|0
1641262060000|2022-01-04 02:07:40|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641262070000|2022-01-04 02:07:50|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1641262080000|2022-01-04 02:08:00|545.64|543.64|545.64|543.64|545.77|543.77|545.64|543.64|0
1641262090000|2022-01-04 02:08:10|545.52|543.52|545.77|543.77|545.77|543.77|545.52|543.52|0
1641262140000|2022-01-04 02:09:00|545.89|543.89|545.77|543.77|545.89|543.89|545.77|543.77|0
1641262160000|2022-01-04 02:09:20|545.52|543.52|545.52|543.52|545.52|543.52|545.52|543.52|0
1641262180000|2022-01-04 02:09:40|545.64|543.64|545.28|543.28|545.64|543.64|545.28|543.28|0
1641262190000|2022-01-04 02:09:50|545.39|543.39|545.52|543.52|545.52|543.52|545.39|543.39|0
1641262200000|2022-01-04 02:10:00|545.64|543.64|545.64|543.64|545.64|543.64|545.64|543.64|0
1641262210000|2022-01-04 02:10:10|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641262220000|2022-01-04 02:10:20|545.64|543.64|545.77|543.77|545.77|543.77|545.64|543.64|0
1641262270000|2022-01-04 02:11:10|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641262280000|2022-01-04 02:11:20|545.77|543.77|546.26|544.26|546.26|544.26|545.77|543.77|0
1641262290000|2022-01-04 02:11:30|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1641262300000|2022-01-04 02:11:40|546.26|544.26|546.01|544.01|546.26|544.26|546.01|544.01|0
1641262320000|2022-01-04 02:12:00|545.77|543.77|546.01|544.01|546.01|544.01|545.77|543.77|0
1641262380000|2022-01-04 02:13:00|546.13|544.13|546.01|544.01|546.13|544.13|546.01|544.01|0
1641262390000|2022-01-04 02:13:10|546.13|544.13|546.01|544.01|546.13|544.13|546.01|544.01|0
1641262410000|2022-01-04 02:13:30|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641262420000|2022-01-04 02:13:40|545.88|543.88|545.88|543.88|546.01|544.01|545.88|543.88|0
1641262430000|2022-01-04 02:13:50|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641262440000|2022-01-04 02:14:00|545.77|543.77|546.01|544.01|546.01|544.01|545.77|543.77|0
1641262470000|2022-01-04 02:14:30|546.26|544.26|546.26|544.26|546.26|544.26|546.01|544.01|0
1641262480000|2022-01-04 02:14:40|546.01|544.01|546.26|544.26|546.26|544.26|546.01|544.01|0
1641262490000|2022-01-04 02:14:50|546.13|544.13|546.01|544.01|546.13|544.13|546.01|544.01|0
1641262500000|2022-01-04 02:15:00|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641262510000|2022-01-04 02:15:10|546.01|544.01|546.26|544.26|546.26|544.26|546.01|544.01|0
1641262520000|2022-01-04 02:15:20|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641262530000|2022-01-04 02:15:30|546.26|544.26|546.01|544.01|546.26|544.26|546.01|544.01|0
1641262550000|2022-01-04 02:15:50|546.13|544.13|546.26|544.26|546.26|544.26|546.13|544.13|0
1641262570000|2022-01-04 02:16:10|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1641262580000|2022-01-04 02:16:20|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641262590000|2022-01-04 02:16:30|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641262620000|2022-01-04 02:17:00|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641262630000|2022-01-04 02:17:10|546.26|544.26|546.5|544.5|546.5|544.5|546.26|544.26|0
1641262640000|2022-01-04 02:17:20|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641262660000|2022-01-04 02:17:40|546.13|544.13|546.13|544.13|546.13|544.13|546.13|544.13|0
1641262670000|2022-01-04 02:17:50|546.01|544.01|546.26|544.26|546.26|544.26|546.01|544.01|0
1641262680000|2022-01-04 02:18:00|546.38|544.38|546.26|544.26|546.38|544.38|546.26|544.26|0
1641262690000|2022-01-04 02:18:10|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641262700000|2022-01-04 02:18:20|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641262710000|2022-01-04 02:18:30|546.62|544.62|547|545|547|545|546.62|544.62|0
1641262720000|2022-01-04 02:18:40|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1641262730000|2022-01-04 02:18:50|547|545|547|545|547|545|547|545|0
1641262740000|2022-01-04 02:19:00|546.75|544.75|546.75|544.75|547|545|546.75|544.75|0
1641262760000|2022-01-04 02:19:20|546.62|544.62|546.5|544.5|546.62|544.62|546.5|544.5|0
1641262780000|2022-01-04 02:19:40|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|0
1641262800000|2022-01-04 02:20:00|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641262810000|2022-01-04 02:20:10|545.77|543.77|546.01|544.01|546.01|544.01|545.77|543.77|0
1641262820000|2022-01-04 02:20:20|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641262830000|2022-01-04 02:20:30|545.88|543.88|546.01|544.01|546.01|544.01|545.88|543.88|0
1641262850000|2022-01-04 02:20:50|545.77|543.77|546.01|544.01|546.01|544.01|545.77|543.77|0
1641262860000|2022-01-04 02:21:00|545.77|543.77|545.77|543.77|545.77|543.77|545.77|543.77|0
1641262870000|2022-01-04 02:21:10|545.76|543.76|545.76|543.76|545.76|543.76|545.76|543.76|0
1641262890000|2022-01-04 02:21:30|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641262920000|2022-01-04 02:22:00|545.76|543.76|545.76|543.76|545.76|543.76|545.76|543.76|0
1641262930000|2022-01-04 02:22:10|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641262940000|2022-01-04 02:22:20|546.13|544.13|546.26|544.26|546.26|544.26|546.13|544.13|0
1641262950000|2022-01-04 02:22:30|546.01|544.01|546.26|544.26|546.26|544.26|546.01|544.01|0
1641262980000|2022-01-04 02:23:00|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641262990000|2022-01-04 02:23:10|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263000000|2022-01-04 02:23:20|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1641263010000|2022-01-04 02:23:30|546.5|544.5|546.75|544.75|546.75|544.75|546.5|544.5|0
1641263030000|2022-01-04 02:23:50|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641263040000|2022-01-04 02:24:00|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263060000|2022-01-04 02:24:20|546.87|544.87|546.99|544.99|546.99|544.99|546.87|544.87|0
1641263070000|2022-01-04 02:24:30|546.87|544.87|546.87|544.87|546.99|544.99|546.75|544.75|0
1641263080000|2022-01-04 02:24:40|546.99|544.99|546.75|544.75|546.99|544.99|546.75|544.75|0
1641263100000|2022-01-04 02:25:00|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1641263110000|2022-01-04 02:25:10|546.5|544.5|546.5|544.5|546.5|544.5|546.26|544.26|0
1641263120000|2022-01-04 02:25:20|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1641263140000|2022-01-04 02:25:40|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1641263150000|2022-01-04 02:25:50|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641263170000|2022-01-04 02:26:10|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263200000|2022-01-04 02:26:40|546.87|544.87|546.75|544.75|546.87|544.87|546.75|544.75|0
1641263240000|2022-01-04 02:27:20|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1641263250000|2022-01-04 02:27:30|546.75|544.75|546.5|544.5|546.75|544.75|546.5|544.5|0
1641263280000|2022-01-04 02:28:00|546.75|544.75|546.87|544.87|546.87|544.87|546.75|544.75|0
1641263290000|2022-01-04 02:28:10|546.75|544.75|546.87|544.87|546.87|544.87|546.75|544.75|0
1641263300000|2022-01-04 02:28:20|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1641263310000|2022-01-04 02:28:30|546.75|544.75|546.87|544.87|546.87|544.87|546.75|544.75|0
1641263320000|2022-01-04 02:28:40|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263330000|2022-01-04 02:28:50|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1641263340000|2022-01-04 02:29:00|546.5|544.5|546.5|544.5|546.62|544.62|546.5|544.5|0
1641263350000|2022-01-04 02:29:10|546.75|544.75|546.86|544.86|546.86|544.86|546.75|544.75|0
1641263360000|2022-01-04 02:29:20|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263390000|2022-01-04 02:29:50|546.86|544.86|546.99|544.99|546.99|544.99|546.86|544.86|0
1641263400000|2022-01-04 02:30:00|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263410000|2022-01-04 02:30:10|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641263430000|2022-01-04 02:30:30|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263440000|2022-01-04 02:30:40|546.86|544.86|546.99|544.99|546.99|544.99|546.86|544.86|0
1641263450000|2022-01-04 02:30:50|546.75|544.75|546.75|544.75|546.86|544.86|546.75|544.75|0
1641263490000|2022-01-04 02:31:30|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1641263500000|2022-01-04 02:31:40|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641263530000|2022-01-04 02:32:10|546.25|544.25|546.25|544.25|546.25|544.25|546.25|544.25|0
1641263540000|2022-01-04 02:32:20|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|0
1641263560000|2022-01-04 02:32:40|546.25|544.25|546.5|544.5|546.5|544.5|546.25|544.25|0
1641263570000|2022-01-04 02:32:50|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1641263580000|2022-01-04 02:33:00|546.62|544.62|546.62|544.62|546.62|544.62|546.5|544.5|0
1641263600000|2022-01-04 02:33:20|546.75|544.75|546.86|544.86|546.86|544.86|546.75|544.75|0
1641263610000|2022-01-04 02:33:30|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263640000|2022-01-04 02:34:00|546.62|544.62|546.37|544.37|546.62|544.62|546.37|544.37|0
1641263650000|2022-01-04 02:34:10|546.25|544.25|546.25|544.25|546.5|544.5|546.25|544.25|0
1641263660000|2022-01-04 02:34:20|546.5|544.5|546.5|544.5|546.62|544.62|546.5|544.5|0
1641263670000|2022-01-04 02:34:30|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1641263680000|2022-01-04 02:34:40|546.5|544.5|546.75|544.75|546.75|544.75|546.5|544.5|0
1641263700000|2022-01-04 02:35:00|546.62|544.62|546.75|544.75|546.75|544.75|546.62|544.62|0
1641263710000|2022-01-04 02:35:10|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641263720000|2022-01-04 02:35:20|546.37|544.37|546.25|544.25|546.37|544.37|546.25|544.25|0
1641263740000|2022-01-04 02:35:40|546.01|544.01|546.25|544.25|546.25|544.25|546.01|544.01|0
1641263750000|2022-01-04 02:35:50|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641263760000|2022-01-04 02:36:00|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263790000|2022-01-04 02:36:30|546.5|544.5|546.5|544.5|546.5|544.5|546.5|544.5|0
1641263860000|2022-01-04 02:37:40|546.75|544.75|546.75|544.75|546.75|544.75|546.75|544.75|0
1641263870000|2022-01-04 02:37:50|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1641263880000|2022-01-04 02:38:00|546.74|544.74|546.74|544.74|546.74|544.74|546.74|544.74|0
1641263890000|2022-01-04 02:38:10|546.5|544.5|546.62|544.62|546.74|544.74|546.5|544.5|0
1641263900000|2022-01-04 02:38:20|546.5|544.5|546.74|544.74|546.74|544.74|546.5|544.5|0
1641263910000|2022-01-04 02:38:30|546.62|544.62|546.62|544.62|546.62|544.62|546.62|544.62|0
1641263920000|2022-01-04 02:38:40|546.74|544.74|546.74|544.74|546.74|544.74|546.74|544.74|0
1641263930000|2022-01-04 02:38:50|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1641263960000|2022-01-04 02:39:20|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1641263990000|2022-01-04 02:39:50|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1641264060000|2022-01-04 02:41:00|546.74|544.74|546.99|544.99|546.99|544.99|546.74|544.74|0
1641264110000|2022-01-04 02:41:50|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1641264150000|2022-01-04 02:42:30|547.48|545.48|547.24|545.24|547.48|545.48|547.24|545.24|0
1641264160000|2022-01-04 02:42:40|547.48|545.48|547.48|545.48|547.48|545.48|547.48|545.48|0
1641264190000|2022-01-04 02:43:10|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1641264200000|2022-01-04 02:43:20|547.35|545.35|547.48|545.48|547.48|545.48|547.24|545.24|0
1641264240000|2022-01-04 02:44:00|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1641264250000|2022-01-04 02:44:10|547.48|545.48|547.48|545.48|547.48|545.48|547.48|545.48|0
1641264270000|2022-01-04 02:44:30|547.24|545.24|547.24|545.24|547.24|545.24|547.24|545.24|0
1641264290000|2022-01-04 02:44:50|547.35|545.35|547.48|545.48|547.48|545.48|547.35|545.35|0
1641264300000|2022-01-04 02:45:00|547.73|545.73|547.73|545.73|547.73|545.73|547.73|545.73|0
1641264310000|2022-01-04 02:45:10|547.97|545.97|547.97|545.97|547.97|545.97|547.97|545.97|0
1641264330000|2022-01-04 02:45:30|547.85|545.85|547.73|545.73|547.85|545.85|547.73|545.73|0
1641264340000|2022-01-04 02:45:40|547.48|545.48|547.48|545.48|547.48|545.48|547.48|545.48|0
1641264360000|2022-01-04 02:46:00|547.24|545.24|547.24|545.24|547.35|545.35|547.24|545.24|0
1641264390000|2022-01-04 02:46:30|547.48|545.48|547.24|545.24|547.48|545.48|547.24|545.24|0
1641264400000|2022-01-04 02:46:40|547.48|545.48|547.24|545.24|547.48|545.48|547.24|545.24|0
1641264410000|2022-01-04 02:46:50|547.23|545.23|546.99|544.99|547.23|545.23|546.99|544.99|0
1641264420000|2022-01-04 02:47:00|547.23|545.23|547.23|545.23|547.23|545.23|547.23|545.23|0
1641264440000|2022-01-04 02:47:20|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1641264450000|2022-01-04 02:47:30|547.23|545.23|547.23|545.23|547.23|545.23|547.23|545.23|0
1641264470000|2022-01-04 02:47:50|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1641264480000|2022-01-04 02:48:00|547.23|545.23|547.23|545.23|547.23|545.23|547.23|545.23|0
1641264490000|2022-01-04 02:48:10|546.99|544.99|546.99|544.99|546.99|544.99|546.99|544.99|0
1641264500000|2022-01-04 02:48:20|547.11|545.11|547.23|545.23|547.23|545.23|547.11|545.11|0
1641264520000|2022-01-04 02:48:40|547.35|545.35|547.23|545.23|547.35|545.35|547.23|545.23|0
1641264530000|2022-01-04 02:48:50|547.35|545.35|547.35|545.35|547.35|545.35|547.35|545.35|0
1641264540000|2022-01-04 02:49:00|547.48|545.48|547.48|545.48|547.48|545.48|547.48|545.48|0
1641264610000|2022-01-04 02:50:10|547.73|545.73|547.6|545.6|547.73|545.73|547.6|545.6|0
1641264620000|2022-01-04 02:50:20|547.73|545.73|547.97|545.97|547.97|545.97|547.73|545.73|0
1641264630000|2022-01-04 02:50:30|547.84|545.84|547.97|545.97|547.97|545.97|547.84|545.84|0
1641264640000|2022-01-04 02:50:40|547.84|545.84|547.97|545.97|547.97|545.97|547.84|545.84|0
1641264660000|2022-01-04 02:51:00|547.84|545.84|547.84|545.84|547.84|545.84|547.84|545.84|0
1641264670000|2022-01-04 02:51:10|547.97|545.97|547.97|545.97|547.97|545.97|547.97|545.97|0
1641264700000|2022-01-04 02:51:40|547.73|545.73|547.73|545.73|547.73|545.73|547.73|545.73|0
1641264710000|2022-01-04 02:51:50|547.97|545.97|547.97|545.97|547.97|545.97|547.97|545.97|0
1641264720000|2022-01-04 02:52:00|548.09|546.09|547.97|545.97|548.09|546.09|547.97|545.97|0
1641264750000|2022-01-04 02:52:30|548.09|546.09|548.09|546.09|548.09|546.09|548.09|546.09|0
1641264760000|2022-01-04 02:52:40|548.22|546.22|548.22|546.22|548.22|546.22|548.22|546.22|0
1641264780000|2022-01-04 02:53:00|547.97|545.97|548.22|546.22|548.22|546.22|547.97|545.97|0
1641264790000|2022-01-04 02:53:10|548.09|546.09|548.22|546.22|548.22|546.22|548.09|546.09|0
1641264800000|2022-01-04 02:53:20|548.09|546.09|548.22|546.22|548.22|546.22|548.09|546.09|0
1641264830000|2022-01-04 02:53:50|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641264840000|2022-01-04 02:54:00|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641264860000|2022-01-04 02:54:20|548.46|546.46|548.71|546.71|548.71|546.71|548.46|546.46|0
1641264870000|2022-01-04 02:54:30|548.58|546.58|548.58|546.58|548.58|546.58|548.58|546.58|0
1641264880000|2022-01-04 02:54:40|548.71|546.71|548.71|546.71|548.71|546.71|548.58|546.58|0
1641264920000|2022-01-04 02:55:20|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641264950000|2022-01-04 02:55:50|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641264990000|2022-01-04 02:56:30|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641265010000|2022-01-04 02:56:50|548.22|546.22|548.22|546.22|548.22|546.22|548.22|546.22|0
1641265020000|2022-01-04 02:57:00|548.46|546.46|548.22|546.22|548.46|546.46|548.22|546.22|0
1641265050000|2022-01-04 02:57:30|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641265100000|2022-01-04 02:58:20|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641265130000|2022-01-04 02:58:50|548.95|546.95|549.69|547.69|549.69|547.69|548.95|546.95|0
1641265140000|2022-01-04 02:59:00|549.81|547.81|549.94|547.94|549.94|547.94|549.81|547.81|0
1641265160000|2022-01-04 02:59:20|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1641265170000|2022-01-04 02:59:30|549.94|547.94|550.18|548.18|550.18|548.18|549.94|547.94|0
1641265180000|2022-01-04 02:59:40|549.94|547.94|549.94|547.94|549.94|547.94|549.94|547.94|0
1641265200000|2022-01-04 03:00:00|550.06|548.06|550.18|548.18|550.18|548.18|550.06|548.06|0
1641265210000|2022-01-04 03:00:10|550.43|548.43|550.43|548.43|550.43|548.43|550.43|548.43|0
1641265220000|2022-01-04 03:00:20|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1641265240000|2022-01-04 03:00:40|549.94|547.94|549.69|547.69|549.94|547.94|549.69|547.69|0
1641265250000|2022-01-04 03:00:50|549.45|547.45|549.69|547.69|549.69|547.69|549.45|547.45|0
1641265260000|2022-01-04 03:01:00|549.45|547.45|549.56|547.56|549.69|547.69|549.45|547.45|0
1641265270000|2022-01-04 03:01:10|549.45|547.45|549.2|547.2|549.45|547.45|549.2|547.2|0
1641265280000|2022-01-04 03:01:20|549.07|547.07|548.95|546.95|549.07|547.07|548.95|546.95|0
1641265290000|2022-01-04 03:01:30|549.07|547.07|548.95|546.95|549.2|547.2|548.95|546.95|0
1641265320000|2022-01-04 03:02:00|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641265350000|2022-01-04 03:02:30|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1641265360000|2022-01-04 03:02:40|548.83|546.83|548.95|546.95|548.95|546.95|548.83|546.83|0
1641265370000|2022-01-04 03:02:50|548.71|546.71|548.95|546.95|548.95|546.95|548.71|546.71|0
1641265380000|2022-01-04 03:03:00|548.83|546.83|548.71|546.71|548.95|546.95|548.71|546.71|0
1641265390000|2022-01-04 03:03:10|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1641265400000|2022-01-04 03:03:20|548.71|546.71|549.07|547.07|549.07|547.07|548.71|546.71|0
1641265410000|2022-01-04 03:03:30|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1641265420000|2022-01-04 03:03:40|549.2|547.2|548.95|546.95|549.2|547.2|548.95|546.95|0
1641265430000|2022-01-04 03:03:50|549.07|547.07|548.95|546.95|549.07|547.07|548.95|546.95|0
1641265440000|2022-01-04 03:04:00|549.07|547.07|549.07|547.07|549.2|547.2|549.07|547.07|0
1641265450000|2022-01-04 03:04:10|549.2|547.2|548.95|546.95|549.2|547.2|548.95|546.95|0
1641265470000|2022-01-04 03:04:30|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641265480000|2022-01-04 03:04:40|548.83|546.83|548.83|546.83|548.83|546.83|548.83|546.83|0
1641265490000|2022-01-04 03:04:50|548.71|546.71|548.95|546.95|548.95|546.95|548.71|546.71|0
1641265510000|2022-01-04 03:05:10|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641265520000|2022-01-04 03:05:20|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1641265530000|2022-01-04 03:05:30|548.83|546.83|548.46|546.46|548.83|546.83|548.46|546.46|0
1641265540000|2022-01-04 03:05:40|548.21|546.21|548.21|546.21|548.21|546.21|548.21|546.21|0
1641265560000|2022-01-04 03:06:00|548.33|546.33|548.09|546.09|548.33|546.33|548.09|546.09|0
1641265570000|2022-01-04 03:06:10|548.21|546.21|548.21|546.21|548.21|546.21|548.21|546.21|0
1641265620000|2022-01-04 03:07:00|548.46|546.46|548.46|546.46|548.46|546.46|548.33|546.33|0
1641265630000|2022-01-04 03:07:10|548.21|546.21|548.33|546.33|548.33|546.33|548.21|546.21|0
1641265640000|2022-01-04 03:07:20|548.21|546.21|548.21|546.21|548.21|546.21|548.21|546.21|0
1641265690000|2022-01-04 03:08:10|548.33|546.33|548.33|546.33|548.33|546.33|548.33|546.33|0
1641265700000|2022-01-04 03:08:20|548.21|546.21|548.21|546.21|548.21|546.21|548.21|546.21|0
1641265720000|2022-01-04 03:08:40|548.09|546.09|548.21|546.21|548.21|546.21|548.09|546.09|0
1641265740000|2022-01-04 03:09:00|548.46|546.46|548.33|546.33|548.46|546.46|548.33|546.33|0
1641265750000|2022-01-04 03:09:10|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641265800000|2022-01-04 03:10:00|548.21|546.21|548.33|546.33|548.33|546.33|548.21|546.21|0
1641265810000|2022-01-04 03:10:10|548.46|546.46|548.46|546.46|548.46|546.46|548.33|546.33|0
1641265830000|2022-01-04 03:10:30|548.21|546.21|548.21|546.21|548.21|546.21|548.21|546.21|0
1641265840000|2022-01-04 03:10:40|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641265870000|2022-01-04 03:11:10|548.71|546.71|548.58|546.58|548.71|546.71|548.58|546.58|0
1641265880000|2022-01-04 03:11:20|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641265900000|2022-01-04 03:11:40|548.46|546.46|548.71|546.71|548.71|546.71|548.46|546.46|0
1641265930000|2022-01-04 03:12:10|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641265990000|2022-01-04 03:13:10|548.71|546.71|548.46|546.46|548.71|546.71|548.46|546.46|0
1641266000000|2022-01-04 03:13:20|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641266030000|2022-01-04 03:13:50|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641266040000|2022-01-04 03:14:00|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641266050000|2022-01-04 03:14:10|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641266070000|2022-01-04 03:14:30|548.71|546.71|548.71|546.71|548.71|546.71|548.71|546.71|0
1641266080000|2022-01-04 03:14:40|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1641266090000|2022-01-04 03:14:50|548.46|546.46|548.46|546.46|548.46|546.46|548.46|546.46|0
1641266100000|2022-01-04 03:15:00|548.7|546.7|548.7|546.7|548.7|546.7|548.7|546.7|0
1641266170000|2022-01-04 03:16:10|548.82|546.82|548.82|546.82|548.82|546.82|548.82|546.82|0
1641266180000|2022-01-04 03:16:20|548.95|546.95|548.95|546.95|548.95|546.95|548.95|546.95|0
1641266190000|2022-01-04 03:16:30|549.2|547.2|548.95|546.95|549.2|547.2|548.95|546.95|0
1641266230000|2022-01-04 03:17:10|549.2|547.2|549.2|547.2|549.2|547.2|549.2|547.2|0
1641266240000|2022-01-04 03:17:20|548.95|546.95|549.2|547.2|549.2|547.2|548.95|546.95|0
1641266250000|2022-01-04 03:17:30|548.95|546.95|549.2|547.2|549.2|547.2|548.95|546.95|0
1641266270000|2022-01-04 03:17:50|549.07|547.07|549.2|547.2|549.2|547.2|549.07|547.07|0
1641266280000|2022-01-04 03:18:00|548.95|546.95|549.07|547.07|549.07|547.07|548.95|546.95|0
1641266290000|2022-01-04 03:18:10|548.95|546.95|548.95|546.95|549.07|547.07|548.95|546.95|0
1641266300000|2022-01-04 03:18:20|549.07|547.07|548.95|546.95|549.07|547.07|548.95|546.95|0
1641266310000|2022-01-04 03:18:30|549.2|547.2|549.2|547.2|549.2|547.2|549.2|547.2|0
1641266370000|2022-01-04 03:19:30|549.44|547.44|549.44|547.44|549.44|547.44|549.44|547.44|0
1641266400000|2022-01-04 03:20:00|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1641266420000|2022-01-04 03:20:20|549.44|547.44|549.44|547.44|549.44|547.44|549.44|547.44|0
1641266430000|2022-01-04 03:20:30|549.69|547.69|549.69|547.69|549.69|547.69|549.69|547.69|0
1641266460000|2022-01-04 03:21:00|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1641266470000|2022-01-04 03:21:10|549.81|547.81|549.81|547.81|549.81|547.81|549.81|547.81|0
1641266480000|2022-01-04 03:21:20|549.93|547.93|549.93|547.93|549.93|547.93|549.93|547.93|0
1641266490000|2022-01-04 03:21:30|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1641266550000|2022-01-04 03:22:30|550.43|548.43|550.67|548.67|550.67|548.67|550.43|548.43|0
1641266570000|2022-01-04 03:22:50|550.54|548.54|550.43|548.43|550.54|548.54|550.43|548.43|0
1641266600000|2022-01-04 03:23:20|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641266630000|2022-01-04 03:23:50|550.43|548.43|550.43|548.43|550.43|548.43|550.43|548.43|0
1641266660000|2022-01-04 03:24:20|550.67|548.67|550.92|548.92|550.92|548.92|550.67|548.67|0
1641266680000|2022-01-04 03:24:40|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641266710000|2022-01-04 03:25:10|550.43|548.43|550.67|548.67|550.67|548.67|550.43|548.43|0
1641266720000|2022-01-04 03:25:20|550.43|548.43|550.43|548.43|550.43|548.43|550.43|548.43|0
1641266730000|2022-01-04 03:25:30|550.92|548.92|550.92|548.92|550.92|548.92|550.92|548.92|0
1641266830000|2022-01-04 03:27:10|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641266860000|2022-01-04 03:27:40|550.92|548.92|550.92|548.92|550.92|548.92|550.92|548.92|0
1641266890000|2022-01-04 03:28:10|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641266990000|2022-01-04 03:29:50|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1641267000000|2022-01-04 03:30:00|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641267010000|2022-01-04 03:30:10|550.54|548.54|550.42|548.42|550.54|548.54|550.42|548.42|0
1641267020000|2022-01-04 03:30:20|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|0
1641267050000|2022-01-04 03:30:50|550.3|548.3|550.42|548.42|550.42|548.42|550.3|548.3|0
1641267170000|2022-01-04 03:32:50|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641267230000|2022-01-04 03:33:50|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1641267240000|2022-01-04 03:34:00|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641267250000|2022-01-04 03:34:10|550.54|548.54|550.67|548.67|550.67|548.67|550.54|548.54|0
1641267290000|2022-01-04 03:34:50|550.92|548.92|550.79|548.79|550.92|548.92|550.79|548.79|0
1641267300000|2022-01-04 03:35:00|550.92|548.92|550.92|548.92|550.92|548.92|550.92|548.92|0
1641267310000|2022-01-04 03:35:10|550.79|548.79|550.67|548.67|550.79|548.79|550.67|548.67|0
1641267320000|2022-01-04 03:35:20|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1641267450000|2022-01-04 03:37:30|550.18|548.18|550.42|548.42|550.42|548.42|550.18|548.18|0
1641267460000|2022-01-04 03:37:40|550.29|548.29|550.42|548.42|550.42|548.42|550.29|548.29|0
1641267560000|2022-01-04 03:39:20|550.54|548.54|550.67|548.67|550.67|548.67|550.54|548.54|0
1641267570000|2022-01-04 03:39:30|550.54|548.54|550.42|548.42|550.54|548.54|550.42|548.42|0
1641267580000|2022-01-04 03:39:40|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641267690000|2022-01-04 03:41:30|550.79|548.79|550.67|548.67|550.79|548.79|550.67|548.67|0
1641267710000|2022-01-04 03:41:50|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641267720000|2022-01-04 03:42:00|550.79|548.79|550.91|548.91|550.91|548.91|550.67|548.67|0
1641267730000|2022-01-04 03:42:10|550.79|548.79|550.67|548.67|550.79|548.79|550.67|548.67|0
1641267740000|2022-01-04 03:42:20|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641267820000|2022-01-04 03:43:40|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1641267870000|2022-01-04 03:44:30|551.28|549.28|551.16|549.16|551.28|549.28|551.16|549.16|0
1641267880000|2022-01-04 03:44:40|551.28|549.28|551.41|549.41|551.41|549.41|551.16|549.16|0
1641267890000|2022-01-04 03:44:50|551.16|549.16|551.41|549.41|551.41|549.41|551.16|549.16|0
1641267940000|2022-01-04 03:45:40|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1641267950000|2022-01-04 03:45:50|551.28|549.28|551.28|549.28|551.28|549.28|551.28|549.28|0
1641267960000|2022-01-04 03:46:00|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1641267970000|2022-01-04 03:46:10|551.41|549.41|551.41|549.41|551.41|549.41|551.41|549.41|0
1641267980000|2022-01-04 03:46:20|551.65|549.65|551.65|549.65|551.65|549.65|551.65|549.65|0
1641268000000|2022-01-04 03:46:40|551.41|549.41|551.41|549.41|551.41|549.41|551.41|549.41|0
1641268070000|2022-01-04 03:47:50|551.4|549.4|551.4|549.4|551.4|549.4|551.4|549.4|0
1641268090000|2022-01-04 03:48:10|551.52|549.52|551.52|549.52|551.65|549.65|551.52|549.52|0
1641268100000|2022-01-04 03:48:20|551.65|549.65|551.4|549.4|551.65|549.65|551.4|549.4|0
1641268110000|2022-01-04 03:48:30|551.52|549.52|551.4|549.4|551.52|549.52|551.4|549.4|0
1641268120000|2022-01-04 03:48:40|551.65|549.65|551.65|549.65|551.65|549.65|551.65|549.65|0
1641268130000|2022-01-04 03:48:50|551.4|549.4|551.4|549.4|551.4|549.4|551.4|549.4|0
1641268180000|2022-01-04 03:49:40|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1641268240000|2022-01-04 03:50:40|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641268330000|2022-01-04 03:52:10|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641268340000|2022-01-04 03:52:20|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641268380000|2022-01-04 03:53:00|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641268390000|2022-01-04 03:53:10|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641268400000|2022-01-04 03:53:20|550.78|548.78|550.78|548.78|550.78|548.78|550.78|548.78|0
1641268410000|2022-01-04 03:53:30|550.67|548.67|550.67|548.67|550.67|548.67|550.67|548.67|0
1641268460000|2022-01-04 03:54:20|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1641268470000|2022-01-04 03:54:30|550.54|548.54|550.42|548.42|550.54|548.54|550.42|548.42|0
1641268490000|2022-01-04 03:54:50|550.54|548.54|550.42|548.42|550.54|548.54|550.42|548.42|0
1641268500000|2022-01-04 03:55:00|550.54|548.54|550.42|548.42|550.54|548.54|550.42|548.42|0
1641268540000|2022-01-04 03:55:40|550.54|548.54|550.66|548.66|550.66|548.66|550.54|548.54|0
1641268600000|2022-01-04 03:56:40|550.42|548.42|550.42|548.42|550.42|548.42|550.42|548.42|0
1641268620000|2022-01-04 03:57:00|550.66|548.66|550.66|548.66|550.66|548.66|550.66|548.66|0
1641268670000|2022-01-04 03:57:50|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641268680000|2022-01-04 03:58:00|550.78|548.78|550.91|548.91|550.91|548.91|550.78|548.78|0
1641268690000|2022-01-04 03:58:10|550.78|548.78|550.91|548.91|550.91|548.91|550.78|548.78|0
1641268700000|2022-01-04 03:58:20|550.66|548.66|550.91|548.91|550.91|548.91|550.66|548.66|0
1641268720000|2022-01-04 03:58:40|550.66|548.66|550.66|548.66|550.66|548.66|550.66|548.66|0
1641268730000|2022-01-04 03:58:50|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641268760000|2022-01-04 03:59:20|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1641268780000|2022-01-04 03:59:40|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641268810000|2022-01-04 04:00:10|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1641268820000|2022-01-04 04:00:20|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641268920000|2022-01-04 04:02:00|551.16|549.16|551.03|549.03|551.16|549.16|551.03|549.03|0
1641268930000|2022-01-04 04:02:10|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1641268990000|2022-01-04 04:03:10|551.4|549.4|551.4|549.4|551.4|549.4|551.4|549.4|0
1641269040000|2022-01-04 04:04:00|551.27|549.27|551.16|549.16|551.27|549.27|551.16|549.16|0
1641269100000|2022-01-04 04:05:00|550.91|548.91|550.91|548.91|551.16|549.16|550.91|548.91|0
1641269170000|2022-01-04 04:06:10|550.66|548.66|550.66|548.66|550.66|548.66|550.66|548.66|0
1641269280000|2022-01-04 04:08:00|550.91|548.91|550.91|548.91|550.91|548.91|550.91|548.91|0
1641269350000|2022-01-04 04:09:10|551.15|549.15|551.15|549.15|551.15|549.15|551.15|549.15|0
1641269390000|2022-01-04 04:09:50|551.4|549.4|551.4|549.4|551.4|549.4|551.4|549.4|0
1641269410000|2022-01-04 04:10:10|551.15|549.15|551.15|549.15|551.15|549.15|551.15|549.15|0
1641269420000|2022-01-04 04:10:20|551.4|549.4|551.4|549.4|551.4|549.4|551.4|549.4|0
1641269440000|2022-01-04 04:10:40|551.15|549.15|551.15|549.15|551.15|549.15|551.15|549.15|0
1641269550000|2022-01-04 04:12:30|551.4|549.4|551.4|549.4|551.4|549.4|551.4|549.4|0
1641269700000|2022-01-04 04:15:00|551.15|549.15|551.4|549.4|551.4|549.4|551.15|549.15|0
1641269780000|2022-01-04 04:16:20|551.27|549.27|551.4|549.4|551.4|549.4|551.27|549.27|0
1641269790000|2022-01-04 04:16:30|551.15|549.15|551.27|549.27|551.27|549.27|551.15|549.15|0
1641269800000|2022-01-04 04:16:40|551.4|549.4|551.27|549.27|551.4|549.4|551.15|549.15|0
1641269810000|2022-01-04 04:16:50|551.4|549.4|551.15|549.15|551.4|549.4|551.15|549.15|0
1641269820000|2022-01-04 04:17:00|551.4|549.4|551.4|549.4|551.4|549.4|551.4|549.4|0
1641269950000|2022-01-04 04:19:10|551.64|549.64|551.64|549.64|551.64|549.64|551.64|549.64|0
1641269970000|2022-01-04 04:19:30|551.89|549.89|551.89|549.89|551.89|549.89|551.89|549.89|0
1641270050000|2022-01-04 04:20:50|552.14|550.14|553.12|551.12|553.12|551.12|552.14|550.14|0
1641270090000|2022-01-04 04:21:30|552.88|550.88|552.88|550.88|552.88|550.88|552.88|550.88|0
1641270110000|2022-01-04 04:21:50|552.87|550.87|552.87|550.87|552.87|550.87|552.87|550.87|0
1641270120000|2022-01-04 04:22:00|552.63|550.63|552.63|550.63|552.63|550.63|552.63|550.63|0
1641270180000|2022-01-04 04:23:00|552.87|550.87|552.87|550.87|552.87|550.87|552.87|550.87|0
1641270210000|2022-01-04 04:23:30|552.99|550.99|552.99|550.99|552.99|550.99|552.87|550.87|0
1641270220000|2022-01-04 04:23:40|552.87|550.87|552.87|550.87|552.87|550.87|552.87|550.87|0
1641270250000|2022-01-04 04:24:10|553.12|551.12|553.12|551.12|553.12|551.12|553.12|551.12|0
1641270270000|2022-01-04 04:24:30|553.61|551.61|553.86|551.86|553.86|551.86|553.61|551.61|0
1641270290000|2022-01-04 04:24:50|554.11|552.11|554.11|552.11|554.11|552.11|554.11|552.11|0
1641270300000|2022-01-04 04:25:00|553.86|551.86|553.86|551.86|553.86|551.86|553.86|551.86|0
1641270310000|2022-01-04 04:25:10|553.61|551.61|553.37|551.37|553.61|551.61|553.37|551.37|0
1641270330000|2022-01-04 04:25:30|553.61|551.61|553.37|551.37|553.61|551.61|553.37|551.37|0
1641270340000|2022-01-04 04:25:40|553.61|551.61|553.61|551.61|553.61|551.61|553.61|551.61|0
1641270350000|2022-01-04 04:25:50|553.86|551.86|553.86|551.86|553.86|551.86|553.86|551.86|0
1641270360000|2022-01-04 04:26:00|553.61|551.61|553.86|551.86|553.86|551.86|553.61|551.61|0
1641270370000|2022-01-04 04:26:10|554.11|552.11|554.35|552.35|554.35|552.35|554.11|552.11|0
1641270390000|2022-01-04 04:26:30|554.11|552.11|554.11|552.11|554.22|552.22|554.11|552.11|0
1641270400000|2022-01-04 04:26:40|553.98|551.98|553.98|551.98|553.98|551.98|553.98|551.98|0
1641270410000|2022-01-04 04:26:50|554.11|552.11|554.11|552.11|554.11|552.11|553.86|551.86|0
1641270450000|2022-01-04 04:27:30|553.98|551.98|553.98|551.98|554.11|552.11|553.98|551.98|0
1641270460000|2022-01-04 04:27:40|553.86|551.86|554.1|552.1|554.1|552.1|553.86|551.86|0
1641270490000|2022-01-04 04:28:10|553.86|551.86|553.98|551.98|553.98|551.98|553.86|551.86|0
1641270500000|2022-01-04 04:28:20|554.1|552.1|554.1|552.1|554.1|552.1|554.1|552.1|0
1641270540000|2022-01-04 04:29:00|553.98|551.98|553.86|551.86|553.98|551.98|553.86|551.86|0
1641270550000|2022-01-04 04:29:10|553.98|551.98|553.98|551.98|554.1|552.1|553.98|551.98|0
1641270560000|2022-01-04 04:29:20|553.86|551.86|553.86|551.86|554.1|552.1|553.86|551.86|0
1641270570000|2022-01-04 04:29:30|554.1|552.1|553.98|551.98|554.1|552.1|553.98|551.98|0
1641270580000|2022-01-04 04:29:40|553.86|551.86|554.1|552.1|554.1|552.1|553.86|551.86|0
1641270590000|2022-01-04 04:29:50|554.22|552.22|554.22|552.22|554.22|552.22|554.22|552.22|0
1641270600000|2022-01-04 04:30:00|554.1|552.1|554.1|552.1|554.22|552.22|554.1|552.1|0
1641270610000|2022-01-04 04:30:10|554.22|552.22|554.1|552.1|554.35|552.35|554.1|552.1|0
1641270620000|2022-01-04 04:30:20|554.35|552.35|554.35|552.35|554.35|552.35|554.35|552.35|0
1641270650000|2022-01-04 04:30:50|554.6|552.6|554.6|552.6|554.6|552.6|554.6|552.6|0
1641270670000|2022-01-04 04:31:10|554.35|552.35|554.35|552.35|554.47|552.47|554.35|552.35|0
1641270730000|2022-01-04 04:32:10|554.47|552.47|554.35|552.35|554.47|552.47|554.35|552.35|0
1641270810000|2022-01-04 04:33:30|554.1|552.1|554.1|552.1|554.1|552.1|554.1|552.1|0
1641270830000|2022-01-04 04:33:50|554.22|552.22|554.22|552.22|554.22|552.22|554.22|552.22|0
1641270840000|2022-01-04 04:34:00|554.1|552.1|554.1|552.1|554.1|552.1|554.1|552.1|0
1641270870000|2022-01-04 04:34:30|554.35|552.35|554.35|552.35|554.35|552.35|554.35|552.35|0
1641270880000|2022-01-04 04:34:40|554.1|552.1|554.1|552.1|554.1|552.1|554.1|552.1|0
1641270940000|2022-01-04 04:35:40|554.35|552.35|554.35|552.35|554.35|552.35|554.35|552.35|0
1641270950000|2022-01-04 04:35:50|554.22|552.22|554.35|552.35|554.35|552.35|554.22|552.22|0
1641271050000|2022-01-04 04:37:30|554.22|552.22|554.22|552.22|554.22|552.22|554.22|552.22|0
1641271060000|2022-01-04 04:37:40|554.35|552.35|554.35|552.35|554.35|552.35|554.35|552.35|0
1641271070000|2022-01-04 04:37:50|554.1|552.1|554.35|552.35|554.35|552.35|554.1|552.1|0
1641271090000|2022-01-04 04:38:10|554.1|552.1|554.1|552.1|554.35|552.35|554.1|552.1|0
1641271160000|2022-01-04 04:39:20|553.86|551.86|554.1|552.1|554.1|552.1|553.86|551.86|0
1641271200000|2022-01-04 04:40:00|553.86|551.86|554.1|552.1|554.1|552.1|553.86|551.86|0
1641271210000|2022-01-04 04:40:10|553.97|551.97|553.86|551.86|553.97|551.97|553.86|551.86|0
1641271230000|2022-01-04 04:40:30|553.97|551.97|554.1|552.1|554.1|552.1|553.97|551.97|0
1641271250000|2022-01-04 04:40:50|553.86|551.86|553.97|551.97|553.97|551.97|553.86|551.86|0
1641271260000|2022-01-04 04:41:00|553.86|551.86|554.1|552.1|554.1|552.1|553.86|551.86|0
1641271270000|2022-01-04 04:41:10|553.86|551.86|553.86|551.86|553.86|551.86|553.86|551.86|0
1641271280000|2022-01-04 04:41:20|554.1|552.1|553.86|551.86|554.1|552.1|553.86|551.86|0
1641271320000|2022-01-04 04:42:00|554.1|552.1|554.1|552.1|554.1|552.1|554.1|552.1|0
1641271350000|2022-01-04 04:42:30|554.35|552.35|554.35|552.35|554.35|552.35|554.35|552.35|0
1641271390000|2022-01-04 04:43:10|554.1|552.1|554.1|552.1|554.1|552.1|554.1|552.1|0
1641271500000|2022-01-04 04:45:00|554.35|552.35|554.35|552.35|554.35|552.35|554.35|552.35|0
1641271510000|2022-01-04 04:45:10|554.1|552.1|554.35|552.35|554.35|552.35|554.1|552.1|0
1641271520000|2022-01-04 04:45:20|554.47|552.47|554.47|552.47|554.47|552.47|554.35|552.35|0
1641271530000|2022-01-04 04:45:30|554.59|552.59|554.59|552.59|554.59|552.59|554.59|552.59|0
1641271550000|2022-01-04 04:45:50|554.47|552.47|554.47|552.47|554.59|552.59|554.47|552.47|0
1641271560000|2022-01-04 04:46:00|554.59|552.59|554.59|552.59|554.59|552.59|554.47|552.47|0
1641271640000|2022-01-04 04:47:20|554.84|552.84|554.84|552.84|554.84|552.84|554.84|552.84|0
1641271680000|2022-01-04 04:48:00|554.71|552.71|554.84|552.84|554.84|552.84|554.71|552.71|0
1641271690000|2022-01-04 04:48:10|554.71|552.71|554.59|552.59|554.71|552.71|554.59|552.59|0
1641271760000|2022-01-04 04:49:20|554.71|552.71|554.59|552.59|554.71|552.71|554.59|552.59|0
1641271840000|2022-01-04 04:50:40|554.71|552.71|554.59|552.59|554.84|552.84|554.59|552.59|0
1641271860000|2022-01-04 04:51:00|554.84|552.84|554.84|552.84|554.84|552.84|554.84|552.84|0
1641271930000|2022-01-04 04:52:10|554.96|552.96|554.84|552.84|554.96|552.96|554.84|552.84|0
1641271940000|2022-01-04 04:52:20|555.09|553.09|555.09|553.09|555.09|553.09|555.09|553.09|0
1641271970000|2022-01-04 04:52:50|555.08|553.08|555.08|553.08|555.08|553.08|555.08|553.08|0
1641272040000|2022-01-04 04:54:00|555.2|553.2|555.33|553.33|555.33|553.33|555.2|553.2|0
1641272060000|2022-01-04 04:54:20|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641272130000|2022-01-04 04:55:30|555.58|553.58|555.58|553.58|555.58|553.58|555.58|553.58|0
1641272170000|2022-01-04 04:56:10|555.33|553.33|555.58|553.58|555.58|553.58|555.33|553.33|0
1641272180000|2022-01-04 04:56:20|555.45|553.45|555.58|553.58|555.58|553.58|555.33|553.33|0
1641272360000|2022-01-04 04:59:20|555.33|553.33|555.33|553.33|555.33|553.33|555.33|553.33|0
1641272400000|2022-01-04 05:00:00|555.58|553.58|555.58|553.58|555.58|553.58|555.58|553.58|0
1641272430000|2022-01-04 05:00:30|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641272440000|2022-01-04 05:00:40|555.58|553.58|555.82|553.82|555.82|553.82|555.58|553.58|0
1641272450000|2022-01-04 05:00:50|556.07|554.07|556.07|554.07|556.07|554.07|556.07|554.07|0
1641272470000|2022-01-04 05:01:10|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641272510000|2022-01-04 05:01:50|555.58|553.58|555.82|553.82|555.82|553.82|555.58|553.58|0
1641272530000|2022-01-04 05:02:10|555.69|553.69|555.69|553.69|555.69|553.69|555.69|553.69|0
1641272540000|2022-01-04 05:02:20|555.58|553.58|555.58|553.58|555.69|553.69|555.58|553.58|0
1641272550000|2022-01-04 05:02:30|555.69|553.69|555.58|553.58|555.69|553.69|555.58|553.58|0
1641272580000|2022-01-04 05:03:00|555.33|553.33|555.33|553.33|555.33|553.33|555.33|553.33|0
1641272620000|2022-01-04 05:03:40|555.58|553.58|555.45|553.45|555.58|553.58|555.45|553.45|0
1641272630000|2022-01-04 05:03:50|555.58|553.58|555.33|553.33|555.58|553.58|555.33|553.33|0
1641272660000|2022-01-04 05:04:20|555.45|553.45|555.33|553.33|555.45|553.45|555.33|553.33|0
1641272670000|2022-01-04 05:04:30|555.45|553.45|555.58|553.58|555.58|553.58|555.33|553.33|0
1641272690000|2022-01-04 05:04:50|555.33|553.33|555.58|553.58|555.58|553.58|555.33|553.33|0
1641272750000|2022-01-04 05:05:50|555.57|553.57|555.57|553.57|555.57|553.57|555.57|553.57|0
1641272780000|2022-01-04 05:06:20|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641272790000|2022-01-04 05:06:30|555.57|553.57|555.57|553.57|555.57|553.57|555.57|553.57|0
1641272800000|2022-01-04 05:06:40|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641272820000|2022-01-04 05:07:00|555.57|553.57|555.57|553.57|555.57|553.57|555.57|553.57|0
1641272900000|2022-01-04 05:08:20|555.82|553.82|555.57|553.57|555.82|553.82|555.57|553.57|0
1641272930000|2022-01-04 05:08:50|555.82|553.82|555.69|553.69|555.82|553.82|555.57|553.57|0
1641272940000|2022-01-04 05:09:00|555.57|553.57|555.82|553.82|555.82|553.82|555.57|553.57|0
1641272950000|2022-01-04 05:09:10|555.57|553.57|555.57|553.57|555.57|553.57|555.57|553.57|0
1641272960000|2022-01-04 05:09:20|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641272980000|2022-01-04 05:09:40|555.57|553.57|555.57|553.57|555.57|553.57|555.57|553.57|0
1641272990000|2022-01-04 05:09:50|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641273010000|2022-01-04 05:10:10|556.07|554.07|556.07|554.07|556.07|554.07|556.07|554.07|0
1641273030000|2022-01-04 05:10:30|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1641273050000|2022-01-04 05:10:50|555.94|553.94|555.82|553.82|555.94|553.94|555.82|553.82|0
1641273060000|2022-01-04 05:11:00|556.07|554.07|556.07|554.07|556.07|554.07|556.07|554.07|0
1641273170000|2022-01-04 05:12:50|556.31|554.31|556.31|554.31|556.31|554.31|556.31|554.31|0
1641273190000|2022-01-04 05:13:10|556.56|554.56|556.56|554.56|556.56|554.56|556.56|554.56|0
1641273240000|2022-01-04 05:14:00|556.31|554.31|556.31|554.31|556.31|554.31|556.31|554.31|0
1641273250000|2022-01-04 05:14:10|556.56|554.56|556.56|554.56|556.56|554.56|556.31|554.31|0
1641273260000|2022-01-04 05:14:20|556.31|554.31|556.31|554.31|556.31|554.31|556.31|554.31|0
1641273370000|2022-01-04 05:16:10|556.07|554.07|556.31|554.31|556.31|554.31|556.07|554.07|0
1641273380000|2022-01-04 05:16:20|556.07|554.07|556.07|554.07|556.07|554.07|556.07|554.07|0
1641273400000|2022-01-04 05:16:40|555.94|553.94|556.07|554.07|556.07|554.07|555.94|553.94|0
1641273410000|2022-01-04 05:16:50|555.94|553.94|556.07|554.07|556.07|554.07|555.94|553.94|0
1641273430000|2022-01-04 05:17:10|556.31|554.31|556.18|554.18|556.31|554.31|556.18|554.18|0
1641273440000|2022-01-04 05:17:20|556.07|554.07|556.31|554.31|556.31|554.31|556.07|554.07|0
1641273480000|2022-01-04 05:18:00|556.56|554.56|557.3|555.3|557.3|555.3|556.56|554.56|0
1641273490000|2022-01-04 05:18:10|557.05|555.05|557.05|555.05|557.05|555.05|557.05|555.05|0
1641273500000|2022-01-04 05:18:20|557.17|555.17|557.3|555.3|557.3|555.3|557.17|555.17|0
1641273530000|2022-01-04 05:18:50|557.54|555.54|557.3|555.3|557.54|555.54|557.3|555.3|0
1641273540000|2022-01-04 05:19:00|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641273550000|2022-01-04 05:19:10|557.3|555.3|557.3|555.3|557.3|555.3|557.3|555.3|0
1641273590000|2022-01-04 05:19:50|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641273600000|2022-01-04 05:20:00|557.3|555.3|557.3|555.3|557.3|555.3|557.3|555.3|0
1641273620000|2022-01-04 05:20:20|557.41|555.41|557.41|555.41|557.41|555.41|557.41|555.41|0
1641273630000|2022-01-04 05:20:30|557.3|555.3|557.3|555.3|557.3|555.3|557.3|555.3|0
1641273650000|2022-01-04 05:20:50|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641273660000|2022-01-04 05:21:00|557.3|555.3|557.3|555.3|557.3|555.3|557.3|555.3|0
1641273670000|2022-01-04 05:21:10|557.41|555.41|557.41|555.41|557.41|555.41|557.41|555.41|0
1641273680000|2022-01-04 05:21:20|557.3|555.3|557.3|555.3|557.3|555.3|557.3|555.3|0
1641273860000|2022-01-04 05:24:20|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641273890000|2022-01-04 05:24:50|557.79|555.79|557.79|555.79|557.79|555.79|557.79|555.79|0
1641273900000|2022-01-04 05:25:00|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641273910000|2022-01-04 05:25:10|557.3|555.3|557.3|555.3|557.3|555.3|557.3|555.3|0
1641273940000|2022-01-04 05:25:40|557.05|555.05|557.3|555.3|557.3|555.3|557.05|555.05|0
1641273950000|2022-01-04 05:25:50|557.05|555.05|557.05|555.05|557.05|555.05|557.05|555.05|0
1641273960000|2022-01-04 05:26:00|557.3|555.3|557.05|555.05|557.3|555.3|557.05|555.05|0
1641274000000|2022-01-04 05:26:40|557.3|555.3|557.05|555.05|557.3|555.3|557.05|555.05|0
1641274110000|2022-01-04 05:28:30|557.29|555.29|557.29|555.29|557.29|555.29|557.29|555.29|0
1641274140000|2022-01-04 05:29:00|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641274150000|2022-01-04 05:29:10|557.29|555.29|557.29|555.29|557.29|555.29|557.29|555.29|0
1641274160000|2022-01-04 05:29:20|557.41|555.41|557.29|555.29|557.41|555.41|557.29|555.29|0
1641274170000|2022-01-04 05:29:30|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641274180000|2022-01-04 05:29:40|557.79|555.79|558.03|556.03|558.03|556.03|557.79|555.79|0
1641274200000|2022-01-04 05:30:00|557.79|555.79|557.79|555.79|557.79|555.79|557.79|555.79|0
1641274230000|2022-01-04 05:30:30|558.03|556.03|558.03|556.03|558.03|556.03|557.79|555.79|0
1641274260000|2022-01-04 05:31:00|557.91|555.91|557.79|555.79|557.91|555.91|557.79|555.79|0
1641274310000|2022-01-04 05:31:50|557.54|555.54|557.54|555.54|557.54|555.54|557.54|555.54|0
1641274330000|2022-01-04 05:32:10|557.66|555.66|557.66|555.66|557.66|555.66|557.66|555.66|0
1641274340000|2022-01-04 05:32:20|557.54|555.54|557.79|555.79|557.79|555.79|557.54|555.54|0
1641274360000|2022-01-04 05:32:40|557.66|555.66|557.54|555.54|557.66|555.66|557.54|555.54|0
1641274370000|2022-01-04 05:32:50|557.66|555.66|557.54|555.54|557.66|555.66|557.54|555.54|0
1641274390000|2022-01-04 05:33:10|557.29|555.29|557.54|555.54|557.54|555.54|557.29|555.29|0
1641274430000|2022-01-04 05:33:50|557.79|555.79|557.79|555.79|557.79|555.79|557.79|555.79|0
1641274450000|2022-01-04 05:34:10|557.54|555.54|557.79|555.79|557.79|555.79|557.54|555.54|0
1641274530000|2022-01-04 05:35:30|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641274540000|2022-01-04 05:35:40|557.79|555.79|557.79|555.79|557.79|555.79|557.79|555.79|0
1641274550000|2022-01-04 05:35:50|558.03|556.03|558.03|556.03|558.03|556.03|557.79|555.79|0
1641274570000|2022-01-04 05:36:10|558.28|556.28|558.03|556.03|558.28|556.28|558.03|556.03|0
1641274580000|2022-01-04 05:36:20|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641274590000|2022-01-04 05:36:30|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641274630000|2022-01-04 05:37:10|558.15|556.15|558.03|556.03|558.15|556.15|558.03|556.03|0
1641274640000|2022-01-04 05:37:20|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641274660000|2022-01-04 05:37:40|558.03|556.03|558.28|556.28|558.28|556.28|558.03|556.03|0
1641274670000|2022-01-04 05:37:50|558.03|556.03|558.15|556.15|558.15|556.15|558.03|556.03|0
1641274680000|2022-01-04 05:38:00|558.28|556.28|558.15|556.15|558.28|556.28|558.15|556.15|0
1641274690000|2022-01-04 05:38:10|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641274720000|2022-01-04 05:38:40|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641274730000|2022-01-04 05:38:50|558.15|556.15|558.03|556.03|558.15|556.15|558.03|556.03|0
1641274750000|2022-01-04 05:39:10|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641274760000|2022-01-04 05:39:20|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641274780000|2022-01-04 05:39:40|557.79|555.79|557.9|555.9|557.9|555.9|557.79|555.79|0
1641274790000|2022-01-04 05:39:50|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641274800000|2022-01-04 05:40:00|557.79|555.79|557.9|555.9|557.9|555.9|557.79|555.79|0
1641274810000|2022-01-04 05:40:10|558.03|556.03|557.79|555.79|558.03|556.03|557.79|555.79|0
1641274820000|2022-01-04 05:40:20|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641274860000|2022-01-04 05:41:00|557.79|555.79|557.79|555.79|557.79|555.79|557.79|555.79|0
1641274910000|2022-01-04 05:41:50|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641274980000|2022-01-04 05:43:00|558.28|556.28|558.03|556.03|558.28|556.28|558.03|556.03|0
1641274990000|2022-01-04 05:43:10|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641275020000|2022-01-04 05:43:40|558.4|556.4|558.52|556.52|558.52|556.52|558.4|556.4|0
1641275050000|2022-01-04 05:44:10|558.4|556.4|558.28|556.28|558.4|556.4|558.28|556.28|0
1641275060000|2022-01-04 05:44:20|558.52|556.52|558.4|556.4|558.52|556.52|558.4|556.4|0
1641275070000|2022-01-04 05:44:30|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641275090000|2022-01-04 05:44:50|558.03|556.03|558.28|556.28|558.28|556.28|558.03|556.03|0
1641275100000|2022-01-04 05:45:00|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641275110000|2022-01-04 05:45:10|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641275190000|2022-01-04 05:46:30|558.4|556.4|558.52|556.52|558.52|556.52|558.28|556.28|0
1641275200000|2022-01-04 05:46:40|558.28|556.28|558.28|556.28|558.52|556.52|558.28|556.28|0
1641275210000|2022-01-04 05:46:50|558.4|556.4|558.28|556.28|558.4|556.4|558.28|556.28|0
1641275270000|2022-01-04 05:47:50|558.52|556.52|558.52|556.52|558.52|556.52|558.52|556.52|0
1641275320000|2022-01-04 05:48:40|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641275330000|2022-01-04 05:48:50|558.52|556.52|558.28|556.28|558.52|556.52|558.28|556.28|0
1641275340000|2022-01-04 05:49:00|558.39|556.39|558.28|556.28|558.39|556.39|558.28|556.28|0
1641275370000|2022-01-04 05:49:30|558.52|556.52|558.52|556.52|558.52|556.52|558.52|556.52|0
1641275410000|2022-01-04 05:50:10|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641275420000|2022-01-04 05:50:20|558.39|556.39|558.52|556.52|558.52|556.52|558.39|556.39|0
1641275430000|2022-01-04 05:50:30|558.39|556.39|558.28|556.28|558.39|556.39|558.28|556.28|0
1641275460000|2022-01-04 05:51:00|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641275580000|2022-01-04 05:53:00|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641275610000|2022-01-04 05:53:30|558.52|556.52|558.52|556.52|558.52|556.52|558.52|556.52|0
1641275620000|2022-01-04 05:53:40|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1641275700000|2022-01-04 05:55:00|558.52|556.52|558.28|556.28|558.52|556.52|558.28|556.28|0
1641275710000|2022-01-04 05:55:10|558.39|556.39|558.28|556.28|558.39|556.39|558.28|556.28|0
1641275750000|2022-01-04 05:55:50|558.52|556.52|558.28|556.28|558.52|556.52|558.28|556.28|0
1641275760000|2022-01-04 05:56:00|558.52|556.52|558.39|556.39|558.52|556.52|558.39|556.39|0
1641275770000|2022-01-04 05:56:10|558.52|556.52|558.28|556.28|558.52|556.52|558.28|556.28|0
1641275790000|2022-01-04 05:56:30|558.52|556.52|558.52|556.52|558.52|556.52|558.52|556.52|0
1641275810000|2022-01-04 05:56:50|558.77|556.77|558.77|556.77|558.77|556.77|558.77|556.77|0
1641275820000|2022-01-04 05:57:00|558.52|556.52|558.52|556.52|558.52|556.52|558.52|556.52|0
1641275850000|2022-01-04 05:57:30|558.39|556.39|558.52|556.52|558.52|556.52|558.39|556.39|0
1641275880000|2022-01-04 05:58:00|558.27|556.27|558.27|556.27|558.27|556.27|558.27|556.27|0
1641275890000|2022-01-04 05:58:10|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641275900000|2022-01-04 05:58:20|558.27|556.27|558.27|556.27|558.27|556.27|558.27|556.27|0
1641275950000|2022-01-04 05:59:10|558.15|556.15|558.15|556.15|558.27|556.27|558.15|556.15|0
1641275960000|2022-01-04 05:59:20|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641275990000|2022-01-04 05:59:50|558.27|556.27|558.03|556.03|558.27|556.27|558.03|556.03|0
1641276000000|2022-01-04 06:00:00|558.27|556.27|558.27|556.27|558.27|556.27|558.03|556.03|0
1641276030000|2022-01-04 06:00:30|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641276100000|2022-01-04 06:01:40|558.27|556.27|558.27|556.27|558.27|556.27|558.27|556.27|0
1641276110000|2022-01-04 06:01:50|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641276120000|2022-01-04 06:02:00|558.27|556.27|558.27|556.27|558.27|556.27|558.27|556.27|0
1641276160000|2022-01-04 06:02:40|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641276170000|2022-01-04 06:02:50|558.15|556.15|558.27|556.27|558.27|556.27|558.03|556.03|0
1641276180000|2022-01-04 06:03:00|558.15|556.15|558.03|556.03|558.15|556.15|558.03|556.03|0
1641276230000|2022-01-04 06:03:50|557.78|555.78|557.78|555.78|557.78|555.78|557.78|555.78|0
1641276240000|2022-01-04 06:04:00|558.03|556.03|558.03|556.03|558.03|556.03|558.03|556.03|0
1641276250000|2022-01-04 06:04:10|558.27|556.27|558.27|556.27|558.27|556.27|558.27|556.27|0
1641276440000|2022-01-04 06:07:20|558.39|556.39|558.52|556.52|558.52|556.52|558.39|556.39|0
1641276470000|2022-01-04 06:07:50|558.77|556.77|558.77|556.77|558.77|556.77|558.77|556.77|0
1641276500000|2022-01-04 06:08:20|559.01|557.01|559.01|557.01|559.01|557.01|559.01|557.01|0
1641276530000|2022-01-04 06:08:50|559.26|557.26|559.26|557.26|559.26|557.26|559.26|557.26|0
1641276540000|2022-01-04 06:09:00|559.01|557.01|559.01|557.01|559.01|557.01|559.01|557.01|0
1641276550000|2022-01-04 06:09:10|558.77|556.77|558.77|556.77|558.77|556.77|558.77|556.77|0
1641276570000|2022-01-04 06:09:30|559.01|557.01|558.77|556.77|559.01|557.01|558.77|556.77|0
1641276600000|2022-01-04 06:10:00|559.01|557.01|558.77|556.77|559.01|557.01|558.77|556.77|0
1641276630000|2022-01-04 06:10:30|559.01|557.01|559.01|557.01|559.01|557.01|559.01|557.01|0
1641276640000|2022-01-04 06:10:40|558.77|556.77|558.77|556.77|558.77|556.77|558.77|556.77|0
1641276650000|2022-01-04 06:10:50|559.01|557.01|559.01|557.01|559.01|557.01|559.01|557.01|0
1641276750000|2022-01-04 06:12:30|559.13|557.13|559.26|557.26|559.26|557.26|559.01|557.01|0
1641276830000|2022-01-04 06:13:50|559.01|557.01|559.01|557.01|559.01|557.01|559.01|557.01|0
1641276840000|2022-01-04 06:14:00|559.26|557.26|559.26|557.26|559.26|557.26|559.26|557.26|0
1641276850000|2022-01-04 06:14:10|559.01|557.01|559.01|557.01|559.01|557.01|559.01|557.01|0
1641276860000|2022-01-04 06:14:20|558.76|556.76|558.76|556.76|558.76|556.76|558.76|556.76|0
1641276900000|2022-01-04 06:15:00|558.64|556.64|558.52|556.52|558.64|556.64|558.52|556.52|0
1641276930000|2022-01-04 06:15:30|558.27|556.27|558.27|556.27|558.27|556.27|558.27|556.27|0
1641276970000|2022-01-04 06:16:10|558.14|556.14|558.02|556.02|558.14|556.14|558.02|556.02|0
1641276980000|2022-01-04 06:16:20|557.78|555.78|557.78|555.78|557.9|555.9|557.78|555.78|0
1641276990000|2022-01-04 06:16:30|558.02|556.02|557.78|555.78|558.02|556.02|557.78|555.78|0
1641277020000|2022-01-04 06:17:00|557.53|555.53|557.53|555.53|557.53|555.53|557.53|555.53|0
1641277030000|2022-01-04 06:17:10|557.29|555.29|557.04|555.04|557.29|555.29|557.04|555.04|0
1641277040000|2022-01-04 06:17:20|557.29|555.29|557.29|555.29|557.29|555.29|557.29|555.29|0
1641277050000|2022-01-04 06:17:30|557.4|555.4|557.04|555.04|557.4|555.4|557.04|555.04|0
1641277080000|2022-01-04 06:18:00|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277090000|2022-01-04 06:18:10|557.04|555.04|557.04|555.04|557.04|555.04|557.04|555.04|0
1641277100000|2022-01-04 06:18:20|556.91|554.91|556.91|554.91|556.91|554.91|556.91|554.91|0
1641277110000|2022-01-04 06:18:30|557.04|555.04|557.04|555.04|557.04|555.04|557.04|555.04|0
1641277150000|2022-01-04 06:19:10|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277200000|2022-01-04 06:20:00|556.55|554.55|556.55|554.55|556.55|554.55|556.55|554.55|0
1641277210000|2022-01-04 06:20:10|556.3|554.3|556.3|554.3|556.3|554.3|556.3|554.3|0
1641277230000|2022-01-04 06:20:30|556.42|554.42|556.3|554.3|556.42|554.42|556.3|554.3|0
1641277240000|2022-01-04 06:20:40|556.55|554.55|556.3|554.3|556.55|554.55|556.3|554.3|0
1641277290000|2022-01-04 06:21:30|556.55|554.55|556.55|554.55|556.55|554.55|556.55|554.55|0
1641277300000|2022-01-04 06:21:40|556.3|554.3|556.3|554.3|556.55|554.55|556.3|554.3|0
1641277340000|2022-01-04 06:22:20|556.42|554.42|556.3|554.3|556.42|554.42|556.3|554.3|0
1641277350000|2022-01-04 06:22:30|556.55|554.55|556.54|554.54|556.55|554.55|556.54|554.54|0
1641277370000|2022-01-04 06:22:50|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277380000|2022-01-04 06:23:00|556.66|554.66|556.54|554.54|556.66|554.66|556.54|554.54|0
1641277460000|2022-01-04 06:24:20|556.79|554.79|556.66|554.66|556.79|554.79|556.66|554.66|0
1641277470000|2022-01-04 06:24:30|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277490000|2022-01-04 06:24:50|557.04|555.04|557.04|555.04|557.04|555.04|557.04|555.04|0
1641277520000|2022-01-04 06:25:20|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277530000|2022-01-04 06:25:30|557.04|555.04|556.91|554.91|557.04|555.04|556.91|554.91|0
1641277540000|2022-01-04 06:25:40|557.04|555.04|557.04|555.04|557.04|555.04|557.04|555.04|0
1641277560000|2022-01-04 06:26:00|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277570000|2022-01-04 06:26:10|557.04|555.04|556.79|554.79|557.04|555.04|556.79|554.79|0
1641277680000|2022-01-04 06:28:00|556.54|554.54|556.79|554.79|556.79|554.79|556.54|554.54|0
1641277690000|2022-01-04 06:28:10|556.66|554.66|556.66|554.66|556.66|554.66|556.66|554.66|0
1641277700000|2022-01-04 06:28:20|556.54|554.54|556.54|554.54|556.66|554.66|556.54|554.54|0
1641277720000|2022-01-04 06:28:40|556.66|554.66|556.66|554.66|556.66|554.66|556.66|554.66|0
1641277730000|2022-01-04 06:28:50|556.54|554.54|556.54|554.54|556.54|554.54|556.54|554.54|0
1641277780000|2022-01-04 06:29:40|556.3|554.3|556.3|554.3|556.3|554.3|556.3|554.3|0
1641277790000|2022-01-04 06:29:50|556.54|554.54|556.42|554.42|556.54|554.54|556.42|554.42|0
1641277800000|2022-01-04 06:30:00|556.3|554.3|556.3|554.3|556.3|554.3|556.3|554.3|0
1641277810000|2022-01-04 06:30:10|556.54|554.54|556.54|554.54|556.54|554.54|556.54|554.54|0
1641277840000|2022-01-04 06:30:40|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277860000|2022-01-04 06:31:00|556.54|554.54|556.54|554.54|556.54|554.54|556.54|554.54|0
1641277920000|2022-01-04 06:32:00|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277930000|2022-01-04 06:32:10|556.54|554.54|556.54|554.54|556.54|554.54|556.54|554.54|0
1641277940000|2022-01-04 06:32:20|556.66|554.66|556.54|554.54|556.79|554.79|556.54|554.54|0
1641277960000|2022-01-04 06:32:40|556.66|554.66|556.54|554.54|556.66|554.66|556.54|554.54|0
1641277970000|2022-01-04 06:32:50|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641277980000|2022-01-04 06:33:00|556.66|554.66|556.66|554.66|556.79|554.79|556.66|554.66|0
1641277990000|2022-01-04 06:33:10|556.54|554.54|556.54|554.54|556.54|554.54|556.54|554.54|0
1641278060000|2022-01-04 06:34:20|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641278070000|2022-01-04 06:34:30|557.04|555.04|557.04|555.04|557.04|555.04|557.04|555.04|0
1641278100000|2022-01-04 06:35:00|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641278130000|2022-01-04 06:35:30|557.4|555.4|557.53|555.53|557.53|555.53|557.4|555.4|0
1641278150000|2022-01-04 06:35:50|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641278260000|2022-01-04 06:37:40|557.03|555.03|557.28|555.28|557.28|555.28|557.03|555.03|0
1641278280000|2022-01-04 06:38:00|557.15|555.15|557.15|555.15|557.15|555.15|557.15|555.15|0
1641278290000|2022-01-04 06:38:10|557.03|555.03|557.03|555.03|557.03|555.03|557.03|555.03|0
1641278330000|2022-01-04 06:38:50|556.91|554.91|556.79|554.79|556.91|554.91|556.79|554.79|0
1641278350000|2022-01-04 06:39:10|557.03|555.03|557.03|555.03|557.03|555.03|557.03|555.03|0
1641278380000|2022-01-04 06:39:40|557.15|555.15|557.28|555.28|557.28|555.28|557.15|555.15|0
1641278400000|2022-01-04 06:40:00|557.53|555.53|557.53|555.53|557.53|555.53|557.53|555.53|0
1641278420000|2022-01-04 06:40:20|557.77|555.77|557.77|555.77|557.77|555.77|557.77|555.77|0
1641278500000|2022-01-04 06:41:40|558.02|556.02|558.02|556.02|558.02|556.02|558.02|556.02|0
1641278530000|2022-01-04 06:42:10|557.77|555.77|557.77|555.77|558.02|556.02|557.77|555.77|0
1641278610000|2022-01-04 06:43:30|557.53|555.53|557.53|555.53|557.53|555.53|557.53|555.53|0
1641278630000|2022-01-04 06:43:50|557.4|555.4|557.28|555.28|557.4|555.4|557.28|555.28|0
1641278690000|2022-01-04 06:44:50|557.4|555.4|557.4|555.4|557.4|555.4|557.4|555.4|0
1641278700000|2022-01-04 06:45:00|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641278720000|2022-01-04 06:45:20|557.03|555.03|557.03|555.03|557.03|555.03|557.03|555.03|0
1641278730000|2022-01-04 06:45:30|556.91|554.91|556.79|554.79|556.91|554.91|556.79|554.79|0
1641278750000|2022-01-04 06:45:50|556.66|554.66|556.66|554.66|556.66|554.66|556.66|554.66|0
1641278760000|2022-01-04 06:46:00|556.79|554.79|556.79|554.79|556.79|554.79|556.66|554.66|0
1641278770000|2022-01-04 06:46:10|556.66|554.66|556.79|554.79|556.79|554.79|556.66|554.66|0
1641278780000|2022-01-04 06:46:20|556.66|554.66|556.79|554.79|556.79|554.79|556.66|554.66|0
1641278790000|2022-01-04 06:46:30|556.66|554.66|557.03|555.03|557.03|555.03|556.66|554.66|0
1641278800000|2022-01-04 06:46:40|556.79|554.79|557.03|555.03|557.03|555.03|556.79|554.79|0
1641278810000|2022-01-04 06:46:50|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641278820000|2022-01-04 06:47:00|557.03|555.03|557.03|555.03|557.03|555.03|557.03|555.03|0
1641278830000|2022-01-04 06:47:10|556.9|554.9|556.9|554.9|556.9|554.9|556.9|554.9|0
1641278840000|2022-01-04 06:47:20|556.79|554.79|556.79|554.79|556.79|554.79|556.79|554.79|0
1641278870000|2022-01-04 06:47:50|557.53|555.53|557.77|555.77|557.77|555.77|557.53|555.53|0
1641278890000|2022-01-04 06:48:10|557.53|555.53|557.53|555.53|557.53|555.53|557.53|555.53|0
1641278930000|2022-01-04 06:48:50|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641278940000|2022-01-04 06:49:00|557.53|555.53|557.53|555.53|557.53|555.53|557.53|555.53|0
1641279000000|2022-01-04 06:50:00|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641279070000|2022-01-04 06:51:10|557.03|555.03|557.03|555.03|557.03|555.03|557.03|555.03|0
1641279130000|2022-01-04 06:52:10|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641279150000|2022-01-04 06:52:30|557.4|555.4|557.4|555.4|557.4|555.4|557.4|555.4|0
1641279160000|2022-01-04 06:52:40|557.28|555.28|557.52|555.52|557.52|555.52|557.28|555.28|0
1641279180000|2022-01-04 06:53:00|557.4|555.4|557.4|555.4|557.4|555.4|557.28|555.28|0
1641279200000|2022-01-04 06:53:20|557.28|555.28|557.52|555.52|557.52|555.52|557.28|555.28|0
1641279220000|2022-01-04 06:53:40|557.77|555.77|557.77|555.77|557.77|555.77|557.52|555.52|0
1641279230000|2022-01-04 06:53:50|558.02|556.02|558.02|556.02|558.02|556.02|558.02|556.02|0
1641279250000|2022-01-04 06:54:10|557.77|555.77|557.77|555.77|557.77|555.77|557.77|555.77|0
1641279290000|2022-01-04 06:54:50|557.52|555.52|557.52|555.52|557.52|555.52|557.52|555.52|0
1641279300000|2022-01-04 06:55:00|557.64|555.64|557.77|555.77|557.77|555.77|557.64|555.64|0
1641279340000|2022-01-04 06:55:40|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641279350000|2022-01-04 06:55:50|557.03|555.03|557.03|555.03|557.03|555.03|557.03|555.03|0
1641279360000|2022-01-04 06:56:00|557.15|555.15|557.03|555.03|557.15|555.15|557.03|555.03|0
1641279390000|2022-01-04 06:56:30|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641279420000|2022-01-04 06:57:00|557.52|555.52|557.52|555.52|557.52|555.52|557.52|555.52|0
1641279440000|2022-01-04 06:57:20|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641279460000|2022-01-04 06:57:40|557.03|555.03|557.03|555.03|557.03|555.03|557.03|555.03|0
1641279470000|2022-01-04 06:57:50|557.15|555.15|557.28|555.28|557.28|555.28|557.15|555.15|0
1641279480000|2022-01-04 06:58:00|557.03|555.03|557.15|555.15|557.15|555.15|557.03|555.03|0
1641279490000|2022-01-04 06:58:10|557.28|555.28|557.28|555.28|557.28|555.28|557.28|555.28|0
1641279540000|2022-01-04 06:59:00|557.4|555.4|557.28|555.28|557.4|555.4|557.28|555.28|0
1641279580000|2022-01-04 06:59:40|557.03|555.03|557.28|555.28|557.28|555.28|557.03|555.03|0
1641279600000|2022-01-04 07:00:00|556.78|554.78|556.04|554.04|556.78|554.78|556.04|554.04|0
1641279610000|2022-01-04 07:00:10|556.29|554.29|556.54|554.54|556.54|554.54|556.29|554.29|0
1641279630000|2022-01-04 07:00:30|556.29|554.29|556.29|554.29|556.29|554.29|556.16|554.16|0
1641279640000|2022-01-04 07:00:40|556.16|554.16|556.04|554.04|556.29|554.29|556.04|554.04|0
1641279650000|2022-01-04 07:00:50|555.8|553.8|556.04|554.04|556.04|554.04|555.8|553.8|0
1641279660000|2022-01-04 07:01:00|556.29|554.29|556.29|554.29|556.29|554.29|556.29|554.29|0
1641279670000|2022-01-04 07:01:10|556.16|554.16|556.16|554.16|556.16|554.16|556.04|554.04|0
1641279680000|2022-01-04 07:01:20|556.04|554.04|556.16|554.16|556.29|554.29|556.04|554.04|0
1641279690000|2022-01-04 07:01:30|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641279700000|2022-01-04 07:01:40|555.92|553.92|556.29|554.29|556.29|554.29|555.92|553.92|0
1641279710000|2022-01-04 07:01:50|556.41|554.41|556.16|554.16|556.54|554.54|556.16|554.16|0
1641279720000|2022-01-04 07:02:00|556.29|554.29|556.29|554.29|556.29|554.29|556.29|554.29|0
1641279730000|2022-01-04 07:02:10|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641279750000|2022-01-04 07:02:30|556.29|554.29|556.29|554.29|556.29|554.29|556.16|554.16|0
1641279770000|2022-01-04 07:02:50|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641279780000|2022-01-04 07:03:00|555.8|553.8|555.8|553.8|555.8|553.8|555.8|553.8|0
1641279790000|2022-01-04 07:03:10|555.92|553.92|555.92|553.92|555.92|553.92|555.92|553.92|0
1641279800000|2022-01-04 07:03:20|556.04|554.04|555.55|553.55|556.04|554.04|555.55|553.55|0
1641279810000|2022-01-04 07:03:30|555.42|553.42|555.42|553.42|555.42|553.42|555.42|553.42|0
1641279820000|2022-01-04 07:03:40|555.3|553.3|555.67|553.67|555.67|553.67|555.3|553.3|0
1641279830000|2022-01-04 07:03:50|555.55|553.55|555.3|553.3|555.55|553.55|555.3|553.3|0
1641279840000|2022-01-04 07:04:00|555.55|553.55|555.3|553.3|555.55|553.55|555.3|553.3|0
1641279850000|2022-01-04 07:04:10|555.18|553.18|555.06|553.06|555.18|553.18|555.06|553.06|0
1641279880000|2022-01-04 07:04:40|554.81|552.81|555.06|553.06|555.06|553.06|554.81|552.81|0
1641279890000|2022-01-04 07:04:50|555.3|553.3|555.06|553.06|555.3|553.3|555.06|553.06|0
1641279900000|2022-01-04 07:05:00|555.3|553.3|555.3|553.3|555.3|553.3|555.06|553.06|0
1641279910000|2022-01-04 07:05:10|555.55|553.55|555.55|553.55|555.55|553.55|555.55|553.55|0
1641279920000|2022-01-04 07:05:20|555.3|553.3|555.3|553.3|555.55|553.55|555.3|553.3|0
1641279930000|2022-01-04 07:05:30|555.42|553.42|555.55|553.55|555.55|553.55|555.42|553.42|0
1641279940000|2022-01-04 07:05:40|555.3|553.3|555.18|553.18|555.3|553.3|555.18|553.18|0
1641279950000|2022-01-04 07:05:50|555.3|553.3|555.3|553.3|555.3|553.3|555.3|553.3|0
1641279960000|2022-01-04 07:06:00|555.18|553.18|555.55|553.55|555.55|553.55|555.18|553.18|0
1641279970000|2022-01-04 07:06:10|555.42|553.42|555.55|553.55|555.55|553.55|555.42|553.42|0
1641279980000|2022-01-04 07:06:20|555.42|553.42|555.55|553.55|555.55|553.55|555.42|553.42|0
1641279990000|2022-01-04 07:06:30|555.42|553.42|555.3|553.3|555.42|553.42|555.3|553.3|0
1641280010000|2022-01-04 07:06:50|555.42|553.42|555.3|553.3|555.42|553.42|555.3|553.3|0
1641280020000|2022-01-04 07:07:00|555.42|553.42|555.42|553.42|555.55|553.55|555.42|553.42|0
1641280030000|2022-01-04 07:07:10|555.3|553.3|555.06|553.06|555.3|553.3|555.06|553.06|0
1641280040000|2022-01-04 07:07:20|555.18|553.18|555.18|553.18|555.18|553.18|555.06|553.06|0
1641280050000|2022-01-04 07:07:30|555.06|553.06|555.3|553.3|555.3|553.3|555.06|553.06|0
1641280060000|2022-01-04 07:07:40|555.06|553.06|554.81|552.81|555.06|553.06|554.81|552.81|0
1641280080000|2022-01-04 07:08:00|554.93|552.93|554.56|552.56|554.93|552.93|554.56|552.56|0
1641280090000|2022-01-04 07:08:10|554.44|552.44|554.32|552.32|554.44|552.44|554.32|552.32|0
1641280100000|2022-01-04 07:08:20|554.56|552.56|554.32|552.32|554.56|552.56|554.32|552.32|0
1641280110000|2022-01-04 07:08:30|554.07|552.07|554.07|552.07|554.07|552.07|554.07|552.07|0
1641280130000|2022-01-04 07:08:50|554.32|552.32|554.32|552.32|554.32|552.32|554.19|552.19|0
1641280140000|2022-01-04 07:09:00|554.19|552.19|554.19|552.19|554.19|552.19|554.19|552.19|0
1641280150000|2022-01-04 07:09:10|554.32|552.32|554.32|552.32|554.32|552.32|554.32|552.32|0
1641280160000|2022-01-04 07:09:20|554.19|552.19|554.19|552.19|554.19|552.19|554.07|552.07|0
1641280170000|2022-01-04 07:09:30|554.32|552.32|554.32|552.32|554.32|552.32|554.32|552.32|0
1641280200000|2022-01-04 07:10:00|554.44|552.44|554.07|552.07|554.44|552.44|554.07|552.07|0
1641280210000|2022-01-04 07:10:10|554.32|552.32|554.32|552.32|554.32|552.32|554.32|552.32|0
1641280220000|2022-01-04 07:10:20|554.56|552.56|554.56|552.56|554.56|552.56|554.56|552.56|0
1641280230000|2022-01-04 07:10:30|554.32|552.32|554.32|552.32|554.32|552.32|554.32|552.32|0
1641280240000|2022-01-04 07:10:40|554.44|552.44|554.56|552.56|554.56|552.56|554.32|552.32|0
1641280250000|2022-01-04 07:10:50|554.81|552.81|554.56|552.56|554.81|552.81|554.56|552.56|0
1641280260000|2022-01-04 07:11:00|554.81|552.81|554.81|552.81|554.81|552.81|554.56|552.56|0
1641280270000|2022-01-04 07:11:10|554.56|552.56|554.44|552.44|554.56|552.56|554.44|552.44|0
1641280280000|2022-01-04 07:11:20|554.56|552.56|554.56|552.56|554.56|552.56|554.56|552.56|0
1641280290000|2022-01-04 07:11:30|554.44|552.44|554.81|552.81|554.81|552.81|554.44|552.44|0
1641280300000|2022-01-04 07:11:40|554.68|552.68|554.56|552.56|554.68|552.68|554.56|552.56|0
1641280320000|2022-01-04 07:12:00|554.81|552.81|554.81|552.81|554.81|552.81|554.68|552.68|0
1641280350000|2022-01-04 07:12:30|555.06|553.06|554.93|552.93|555.06|553.06|554.81|552.81|0
1641280360000|2022-01-04 07:12:40|555.06|553.06|555.06|553.06|555.06|553.06|555.06|553.06|0
1641280370000|2022-01-04 07:12:50|555.3|553.3|555.3|553.3|555.3|553.3|555.3|553.3|0
1641280380000|2022-01-04 07:13:00|555.42|553.42|555.55|553.55|555.55|553.55|555.42|553.42|0
1641280390000|2022-01-04 07:13:10|555.42|553.42|555.42|553.42|555.42|553.42|555.3|553.3|0
1641280400000|2022-01-04 07:13:20|555.3|553.3|555.3|553.3|555.3|553.3|555.3|553.3|0
1641280420000|2022-01-04 07:13:40|555.06|553.06|555.06|553.06|555.06|553.06|554.81|552.81|0
1641280430000|2022-01-04 07:13:50|555.3|553.3|555.3|553.3|555.3|553.3|555.3|553.3|0
1641280440000|2022-01-04 07:14:00|555.17|553.17|555.3|553.3|555.3|553.3|555.17|553.17|0
1641280450000|2022-01-04 07:14:10|555.55|553.55|555.55|553.55|555.55|553.55|555.55|553.55|0
1641280490000|2022-01-04 07:14:50|555.8|553.8|555.55|553.55|555.8|553.8|555.55|553.55|0
1641280500000|2022-01-04 07:15:00|555.67|553.67|555.8|553.8|555.8|553.8|555.55|553.55|0
1641280510000|2022-01-04 07:15:10|555.42|553.42|555.55|553.55|555.55|553.55|555.3|553.3|0
1641280520000|2022-01-04 07:15:20|555.3|553.3|555.17|553.17|555.3|553.3|555.06|553.06|0
1641280530000|2022-01-04 07:15:30|555.3|553.3|555.3|553.3|555.3|553.3|555.06|553.06|0
1641280550000|2022-01-04 07:15:50|555.42|553.42|555.3|553.3|555.42|553.42|555.3|553.3|0
1641280560000|2022-01-04 07:16:00|555.17|553.17|555.3|553.3|555.3|553.3|555.06|553.06|0
1641280570000|2022-01-04 07:16:10|555.42|553.42|555.3|553.3|555.42|553.42|555.3|553.3|0
1641280580000|2022-01-04 07:16:20|555.55|553.55|555.17|553.17|555.55|553.55|555.17|553.17|0
1641280590000|2022-01-04 07:16:30|555.3|553.3|555.3|553.3|555.42|553.42|555.3|553.3|0
1641280600000|2022-01-04 07:16:40|555.55|553.55|555.42|553.42|555.55|553.55|555.42|553.42|0
1641280610000|2022-01-04 07:16:50|555.3|553.3|555.3|553.3|555.3|553.3|555.3|553.3|0
1641280640000|2022-01-04 07:17:20|555.42|553.42|555.3|553.3|555.42|553.42|555.3|553.3|0
1641280670000|2022-01-04 07:17:50|555.06|553.06|555.06|553.06|555.06|553.06|555.06|553.06|0
1641280680000|2022-01-04 07:18:00|554.81|552.81|554.81|552.81|554.81|552.81|554.56|552.56|0
1641280690000|2022-01-04 07:18:10|554.56|552.56|554.81|552.81|554.81|552.81|554.56|552.56|0
1641280710000|2022-01-04 07:18:30|555.06|553.06|555.06|553.06|555.06|553.06|555.06|553.06|0
1641280720000|2022-01-04 07:18:40|554.93|552.93|554.93|552.93|555.06|553.06|554.81|552.81|0
1641280730000|2022-01-04 07:18:50|555.06|553.06|555.06|553.06|555.06|553.06|555.06|553.06|0
1641280740000|2022-01-04 07:19:00|554.93|552.93|554.81|552.81|554.93|552.93|554.81|552.81|0
1641280770000|2022-01-04 07:19:30|554.68|552.68|554.68|552.68|554.68|552.68|554.68|552.68|0
1641280780000|2022-01-04 07:19:40|554.81|552.81|554.81|552.81|554.81|552.81|554.81|552.81|0
1641280800000|2022-01-04 07:20:00|554.56|552.56|554.32|552.32|554.56|552.56|554.32|552.32|0
1641280810000|2022-01-04 07:20:10|554.56|552.56|554.32|552.32|554.56|552.56|554.32|552.32|0
1641280830000|2022-01-04 07:20:30|554.07|552.07|554.07|552.07|554.07|552.07|554.07|552.07|0
1641280840000|2022-01-04 07:20:40|554.32|552.32|554.32|552.32|554.32|552.32|554.32|552.32|0
1641280860000|2022-01-04 07:21:00|554.19|552.19|554.07|552.07|554.32|552.32|554.07|552.07|0
1641280900000|2022-01-04 07:21:40|554.19|552.19|554.32|552.32|554.32|552.32|554.19|552.19|0
1641280910000|2022-01-04 07:21:50|554.56|552.56|554.56|552.56|554.56|552.56|554.56|552.56|0
1641280940000|2022-01-04 07:22:20|554.81|552.81|554.81|552.81|554.81|552.81|554.81|552.81|0
1641280960000|2022-01-04 07:22:40|554.68|552.68|554.81|552.81|554.81|552.81|554.68|552.68|0
1641280970000|2022-01-04 07:22:50|554.56|552.56|554.56|552.56|554.56|552.56|554.56|552.56|0
1641280980000|2022-01-04 07:23:00|554.81|552.81|554.56|552.56|554.81|552.81|554.56|552.56|0
1641280990000|2022-01-04 07:23:10|554.81|552.81|554.56|552.56|554.81|552.81|554.56|552.56|0
1641281000000|2022-01-04 07:23:20|554.81|552.81|554.56|552.56|554.81|552.81|554.56|552.56|0
1641281020000|2022-01-04 07:23:40|554.81|552.81|554.81|552.81|554.81|552.81|554.81|552.81|0
1641281070000|2022-01-04 07:24:30|554.56|552.56|554.68|552.68|554.81|552.81|554.56|552.56|0
1641281080000|2022-01-04 07:24:40|554.56|552.56|554.56|552.56|554.56|552.56|554.56|552.56|0
1641281100000|2022-01-04 07:25:00|554.68|552.68|554.56|552.56|554.68|552.68|554.56|552.56|0
1641281110000|2022-01-04 07:25:10|554.81|552.81|554.81|552.81|554.81|552.81|554.81|552.81|0
1641281130000|2022-01-04 07:25:30|554.56|552.56|554.81|552.81|554.81|552.81|554.56|552.56|0
1641281140000|2022-01-04 07:25:40|555.05|553.05|555.05|553.05|555.05|553.05|555.05|553.05|0
1641281180000|2022-01-04 07:26:20|554.81|552.81|555.05|553.05|555.05|553.05|554.81|552.81|0
1641281190000|2022-01-04 07:26:30|555.3|553.3|555.3|553.3|555.3|553.3|555.3|553.3|0
1641281220000|2022-01-04 07:27:00|555.55|553.55|555.55|553.55|555.55|553.55|555.55|553.55|0
1641281240000|2022-01-04 07:27:20|555.42|553.42|555.3|553.3|555.42|553.42|555.3|553.3|0
1641281270000|2022-01-04 07:27:50|555.55|553.55|555.3|553.3|555.55|553.55|555.3|553.3|0
1641281300000|2022-01-04 07:28:20|555.05|553.05|555.05|553.05|555.05|553.05|555.05|553.05|0
1641281320000|2022-01-04 07:28:40|555.17|553.17|555.17|553.17|555.17|553.17|555.17|553.17|0
1641281330000|2022-01-04 07:28:50|555.05|553.05|555.05|553.05|555.3|553.3|555.05|553.05|0
1641281350000|2022-01-04 07:29:10|555.3|553.3|555.05|553.05|555.3|553.3|555.05|553.05|0
1641281370000|2022-01-04 07:29:30|554.93|552.93|555.05|553.05|555.05|553.05|554.93|552.93|0
1641281380000|2022-01-04 07:29:40|554.81|552.81|554.81|552.81|554.81|552.81|554.81|552.81|0
1641281390000|2022-01-04 07:29:50|554.93|552.93|554.81|552.81|554.93|552.93|554.81|552.81|0
1641281400000|2022-01-04 07:30:00|554.93|552.93|555.05|553.05|555.05|553.05|554.93|552.93|0
1641281420000|2022-01-04 07:30:20|555.3|553.3|555.42|553.42|555.42|553.42|555.3|553.3|0
1641281430000|2022-01-04 07:30:30|555.55|553.55|555.3|553.3|555.55|553.55|555.3|553.3|0
1641281440000|2022-01-04 07:30:40|555.05|553.05|555.05|553.05|555.05|553.05|555.05|553.05|0
1641281450000|2022-01-04 07:30:50|555.17|553.17|555.3|553.3|555.3|553.3|555.17|553.17|0
1641281460000|2022-01-04 07:31:00|555.42|553.42|555.55|553.55|555.55|553.55|555.42|553.42|0
1641281470000|2022-01-04 07:31:10|555.42|553.42|555.55|553.55|555.55|553.55|555.42|553.42|0
1641281480000|2022-01-04 07:31:20|555.66|553.66|555.66|553.66|555.66|553.66|555.66|553.66|0
1641281490000|2022-01-04 07:31:30|555.55|553.55|555.79|553.79|555.79|553.79|555.55|553.55|0
1641281520000|2022-01-04 07:32:00|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641281560000|2022-01-04 07:32:40|555.79|553.79|555.79|553.79|555.79|553.79|555.79|553.79|0
1641281570000|2022-01-04 07:32:50|555.91|553.91|556.04|554.04|556.04|554.04|555.91|553.91|0
1641281580000|2022-01-04 07:33:00|555.79|553.79|556.04|554.04|556.04|554.04|555.79|553.79|0
1641281590000|2022-01-04 07:33:10|555.79|553.79|555.91|553.91|556.04|554.04|555.79|553.79|0
1641281600000|2022-01-04 07:33:20|555.79|553.79|555.55|553.55|555.79|553.79|555.55|553.55|0
1641281610000|2022-01-04 07:33:30|555.79|553.79|555.79|553.79|555.79|553.79|555.79|553.79|0
1641281630000|2022-01-04 07:33:50|555.91|553.91|556.04|554.04|556.04|554.04|555.91|553.91|0
1641281640000|2022-01-04 07:34:00|556.28|554.28|556.28|554.28|556.28|554.28|556.28|554.28|0
1641281650000|2022-01-04 07:34:10|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641281670000|2022-01-04 07:34:30|555.79|553.79|555.79|553.79|555.79|553.79|555.79|553.79|0
1641281680000|2022-01-04 07:34:40|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641281690000|2022-01-04 07:34:50|555.91|553.91|556.04|554.04|556.04|554.04|555.91|553.91|0
1641281700000|2022-01-04 07:35:00|555.79|553.79|555.54|553.54|555.79|553.79|555.54|553.54|0
1641281710000|2022-01-04 07:35:10|555.79|553.79|555.79|553.79|555.79|553.79|555.79|553.79|0
1641281720000|2022-01-04 07:35:20|555.66|553.66|555.91|553.91|555.91|553.91|555.66|553.66|0
1641281730000|2022-01-04 07:35:30|555.79|553.79|555.79|553.79|555.79|553.79|555.79|553.79|0
1641281750000|2022-01-04 07:35:50|555.91|553.91|555.91|553.91|555.91|553.91|555.91|553.91|0
1641281760000|2022-01-04 07:36:00|555.79|553.79|556.04|554.04|556.04|554.04|555.79|553.79|0
1641281770000|2022-01-04 07:36:10|555.79|553.79|555.79|553.79|555.91|553.91|555.79|553.79|0
1641281780000|2022-01-04 07:36:20|556.04|554.04|556.04|554.04|556.04|554.04|555.91|553.91|0
1641281800000|2022-01-04 07:36:40|555.91|553.91|555.91|553.91|555.91|553.91|555.91|553.91|0
1641281810000|2022-01-04 07:36:50|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641281830000|2022-01-04 07:37:10|556.16|554.16|556.28|554.28|556.28|554.28|556.16|554.16|0
1641281870000|2022-01-04 07:37:50|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641281880000|2022-01-04 07:38:00|556.4|554.4|556.28|554.28|556.4|554.4|556.28|554.28|0
1641281900000|2022-01-04 07:38:20|556.04|554.04|556.16|554.16|556.16|554.16|556.04|554.04|0
1641281910000|2022-01-04 07:38:30|556.04|554.04|555.79|553.79|556.04|554.04|555.79|553.79|0
1641281920000|2022-01-04 07:38:40|555.91|553.91|556.04|554.04|556.04|554.04|555.79|553.79|0
1641281940000|2022-01-04 07:39:00|556.16|554.16|556.16|554.16|556.16|554.16|556.16|554.16|0
1641281950000|2022-01-04 07:39:10|556.04|554.04|556.28|554.28|556.28|554.28|556.04|554.04|0
1641281970000|2022-01-04 07:39:30|556.4|554.4|556.28|554.28|556.4|554.4|556.28|554.28|0
1641281980000|2022-01-04 07:39:40|555.79|553.79|555.79|553.79|555.79|553.79|555.79|553.79|0
1641281990000|2022-01-04 07:39:50|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641282000000|2022-01-04 07:40:00|555.79|553.79|555.91|553.91|555.91|553.91|555.79|553.79|0
1641282010000|2022-01-04 07:40:10|556.04|554.04|555.91|553.91|556.04|554.04|555.91|553.91|0
1641282020000|2022-01-04 07:40:20|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641282060000|2022-01-04 07:41:00|556.28|554.28|556.28|554.28|556.28|554.28|556.28|554.28|0
1641282080000|2022-01-04 07:41:20|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641282090000|2022-01-04 07:41:30|555.91|553.91|555.91|553.91|555.91|553.91|555.91|553.91|0
1641282100000|2022-01-04 07:41:40|555.79|553.79|556.04|554.04|556.04|554.04|555.79|553.79|0
1641282150000|2022-01-04 07:42:30|556.15|554.15|556.04|554.04|556.28|554.28|556.04|554.04|0
1641282190000|2022-01-04 07:43:10|556.28|554.28|556.28|554.28|556.28|554.28|556.28|554.28|0
1641282200000|2022-01-04 07:43:20|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641282230000|2022-01-04 07:43:50|556.78|554.78|556.53|554.53|556.78|554.78|556.53|554.53|0
1641282240000|2022-01-04 07:44:00|556.78|554.78|556.78|554.78|556.78|554.78|556.78|554.78|0
1641282270000|2022-01-04 07:44:30|557.02|555.02|557.02|555.02|557.02|555.02|557.02|555.02|0
1641282290000|2022-01-04 07:44:50|557.27|555.27|557.27|555.27|557.27|555.27|557.27|555.27|0
1641282300000|2022-01-04 07:45:00|557.14|555.14|557.27|555.27|557.27|555.27|557.14|555.14|0
1641282320000|2022-01-04 07:45:20|557.02|555.02|557.02|555.02|557.02|555.02|557.02|555.02|0
1641282390000|2022-01-04 07:46:30|556.77|554.77|556.53|554.53|556.77|554.77|556.53|554.53|0
1641282400000|2022-01-04 07:46:40|556.77|554.77|556.77|554.77|556.77|554.77|556.53|554.53|0
1641282410000|2022-01-04 07:46:50|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641282420000|2022-01-04 07:47:00|556.28|554.28|556.53|554.53|556.53|554.53|556.28|554.28|0
1641282430000|2022-01-04 07:47:10|556.28|554.28|556.28|554.28|556.4|554.4|556.28|554.28|0
1641282440000|2022-01-04 07:47:20|556.04|554.04|556.04|554.04|556.04|554.04|556.04|554.04|0
1641282450000|2022-01-04 07:47:30|556.15|554.15|556.28|554.28|556.28|554.28|556.15|554.15|0
1641282470000|2022-01-04 07:47:50|556.15|554.15|556.04|554.04|556.15|554.15|556.04|554.04|0
1641282480000|2022-01-04 07:48:00|556.28|554.28|556.04|554.04|556.28|554.28|556.04|554.04|0
1641282490000|2022-01-04 07:48:10|556.15|554.15|556.04|554.04|556.15|554.15|556.04|554.04|0
1641282510000|2022-01-04 07:48:30|556.03|554.03|556.03|554.03|556.03|554.03|556.03|554.03|0
1641282520000|2022-01-04 07:48:40|556.28|554.28|556.28|554.28|556.28|554.28|556.28|554.28|0
1641282550000|2022-01-04 07:49:10|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641282600000|2022-01-04 07:50:00|556.28|554.28|556.28|554.28|556.28|554.28|556.28|554.28|0
1641282620000|2022-01-04 07:50:20|556.53|554.53|556.53|554.53|556.53|554.53|556.4|554.4|0
1641282630000|2022-01-04 07:50:30|556.4|554.4|556.4|554.4|556.4|554.4|556.28|554.28|0
1641282640000|2022-01-04 07:50:40|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641282650000|2022-01-04 07:50:50|556.77|554.77|556.77|554.77|556.77|554.77|556.77|554.77|0
1641282670000|2022-01-04 07:51:10|557.02|555.02|557.27|555.27|557.27|555.27|557.02|555.02|0
1641282680000|2022-01-04 07:51:20|557.51|555.51|557.51|555.51|557.51|555.51|557.51|555.51|0
1641282690000|2022-01-04 07:51:30|557.27|555.27|557.27|555.27|557.27|555.27|557.27|555.27|0
1641282700000|2022-01-04 07:51:40|557.51|555.51|557.51|555.51|557.51|555.51|557.51|555.51|0
1641282740000|2022-01-04 07:52:20|557.27|555.27|557.51|555.51|557.51|555.51|557.27|555.27|0
1641282750000|2022-01-04 07:52:30|557.27|555.27|557.27|555.27|557.38|555.38|557.27|555.27|0
1641282760000|2022-01-04 07:52:40|557.38|555.38|557.51|555.51|557.51|555.51|557.27|555.27|0
1641282780000|2022-01-04 07:53:00|557.38|555.38|557.51|555.51|557.51|555.51|557.38|555.38|0
1641282820000|2022-01-04 07:53:40|557.76|555.76|557.51|555.51|557.76|555.76|557.51|555.51|0
1641282830000|2022-01-04 07:53:50|557.76|555.76|557.51|555.51|557.76|555.76|557.51|555.51|0
1641282840000|2022-01-04 07:54:00|557.76|555.76|557.51|555.51|557.76|555.76|557.51|555.51|0
1641282870000|2022-01-04 07:54:30|557.27|555.27|557.27|555.27|557.27|555.27|557.27|555.27|0
1641282880000|2022-01-04 07:54:40|557.02|555.02|557.27|555.27|557.27|555.27|557.02|555.02|0
1641282900000|2022-01-04 07:55:00|557.02|555.02|557.27|555.27|557.27|555.27|557.02|555.02|0
1641282910000|2022-01-04 07:55:10|557.14|555.14|557.27|555.27|557.27|555.27|557.02|555.02|0
1641282940000|2022-01-04 07:55:40|557.02|555.02|556.77|554.77|557.02|555.02|556.77|554.77|0
1641282960000|2022-01-04 07:56:00|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641282970000|2022-01-04 07:56:10|556.28|554.28|556.28|554.28|556.28|554.28|556.28|554.28|0
1641282980000|2022-01-04 07:56:20|556.53|554.53|556.28|554.28|556.53|554.53|556.28|554.28|0
1641282990000|2022-01-04 07:56:30|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641283000000|2022-01-04 07:56:40|556.28|554.28|556.28|554.28|556.28|554.28|556.28|554.28|0
1641283040000|2022-01-04 07:57:20|556.53|554.53|556.28|554.28|556.53|554.53|556.28|554.28|0
1641283050000|2022-01-04 07:57:30|556.4|554.4|556.53|554.53|556.53|554.53|556.4|554.4|0
1641283060000|2022-01-04 07:57:40|556.64|554.64|556.53|554.53|556.64|554.64|556.53|554.53|0
1641283070000|2022-01-04 07:57:50|556.77|554.77|556.77|554.77|556.77|554.77|556.77|554.77|0
1641283080000|2022-01-04 07:58:00|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1641283090000|2022-01-04 07:58:10|556.77|554.77|556.53|554.53|556.77|554.77|556.53|554.53|0
1641283110000|2022-01-04 07:58:30|556.64|554.64|556.64|554.64|556.77|554.77|556.64|554.64|0
1641283120000|2022-01-04 07:58:40|556.53|554.53|556.77|554.77|556.77|554.77|556.53|554.53|0
1641283130000|2022-01-04 07:58:50|557.02|555.02|557.02|555.02|557.02|555.02|557.02|555.02|0
1641283140000|2022-01-04 07:59:00|556.77|554.77|557.02|555.02|557.02|555.02|556.77|554.77|0
1641283160000|2022-01-04 07:59:20|557.27|555.27|557.76|555.76|557.76|555.76|557.27|555.27|0
1641283170000|2022-01-04 07:59:30|557.51|555.51|557.76|555.76|557.76|555.76|557.51|555.51|0
1641283180000|2022-01-04 07:59:40|558|556|558|556|558|556|558|556|0
1641283190000|2022-01-04 07:59:50|558.12|556.12|558|556|558.12|556.12|557.76|555.76|0
1641283200000|2022-01-04 08:00:00|558.25|556.25|557.76|555.76|558.25|556.25|557.76|555.76|0
1641283210000|2022-01-04 08:00:10|557.88|555.88|557.51|555.51|558.12|556.12|557.51|555.51|0
1641283220000|2022-01-04 08:00:20|558|556|557.76|555.76|558|556|557.76|555.76|0
1641283230000|2022-01-04 08:00:30|557.51|555.51|558|556|558|556|557.51|555.51|0
1641283240000|2022-01-04 08:00:40|557.76|555.76|557.63|555.63|558|556|557.63|555.63|0
1641283250000|2022-01-04 08:00:50|557.51|555.51|557.76|555.76|557.76|555.76|557.51|555.51|0
1641283260000|2022-01-04 08:01:00|557.51|555.51|557.02|555.02|557.51|555.51|557.02|555.02|0
1641283270000|2022-01-04 08:01:10|556.89|554.89|557.02|555.02|557.02|555.02|556.77|554.77|0
1641283280000|2022-01-04 08:01:20|557.14|555.14|557.14|555.14|557.14|555.14|557.14|555.14|0
1641283290000|2022-01-04 08:01:30|557.02|555.02|557.02|555.02|557.02|555.02|556.77|554.77|0
1641283300000|2022-01-04 08:01:40|556.77|554.77|556.77|554.77|556.89|554.89|556.77|554.77|0
1641283310000|2022-01-04 08:01:50|556.28|554.28|556.53|554.53|556.53|554.53|556.28|554.28|0
1641283320000|2022-01-04 08:02:00|556.03|554.03|555.79|553.79|556.03|554.03|555.79|553.79|0
1641283330000|2022-01-04 08:02:10|555.54|553.54|556.03|554.03|556.03|554.03|555.54|553.54|0
1641283340000|2022-01-04 08:02:20|555.79|553.79|556.03|554.03|556.03|554.03|555.79|553.79|0
1641283350000|2022-01-04 08:02:30|555.79|553.79|556.03|554.03|556.03|554.03|555.79|553.79|0
1641283360000|2022-01-04 08:02:40|555.79|553.79|556.28|554.28|556.28|554.28|555.79|553.79|0
1641283370000|2022-01-04 08:02:50|556.53|554.53|556.52|554.52|556.53|554.53|556.52|554.52|0
1641283380000|2022-01-04 08:03:00|556.03|554.03|556.03|554.03|556.03|554.03|555.79|553.79|0
1641283390000|2022-01-04 08:03:10|555.79|553.79|556.15|554.15|556.15|554.15|555.79|553.79|0
1641283400000|2022-01-04 08:03:20|556.28|554.28|556.03|554.03|556.28|554.28|556.03|554.03|0
1641283410000|2022-01-04 08:03:30|555.79|553.79|555.79|553.79|555.79|553.79|555.79|553.79|0
1641283430000|2022-01-04 08:03:50|556.03|554.03|556.03|554.03|556.03|554.03|556.03|554.03|0
1641283440000|2022-01-04 08:04:00|556.28|554.28|556.28|554.28|556.4|554.4|556.28|554.28|0
1641283450000|2022-01-04 08:04:10|556.03|554.03|556.4|554.4|556.4|554.4|556.03|554.03|0
1641283460000|2022-01-04 08:04:20|556.52|554.52|556.77|554.77|556.77|554.77|556.52|554.52|0
1641283470000|2022-01-04 08:04:30|557.02|555.02|557.02|555.02|557.02|555.02|556.77|554.77|0
1641283480000|2022-01-04 08:04:40|556.77|554.77|556.77|554.77|556.77|554.77|556.77|554.77|0
1641283490000|2022-01-04 08:04:50|556.52|554.52|556.77|554.77|556.77|554.77|556.52|554.52|0
1641283500000|2022-01-04 08:05:00|556.32|554.72|556.57|554.97|556.57|554.97|556.32|554.72|0
1641283510000|2022-01-04 08:05:10|556.82|555.22|556.82|555.22|556.82|555.22|556.82|555.22|0
1641283520000|2022-01-04 08:05:20|557.06|555.46|557.06|555.46|557.06|555.46|556.82|555.22|0
1641283530000|2022-01-04 08:05:30|556.82|555.22|556.82|555.22|556.82|555.22|556.82|555.22|0
1641283550000|2022-01-04 08:05:50|556.57|554.97|556.82|555.22|556.82|555.22|556.57|554.97|0
1641283560000|2022-01-04 08:06:00|557.06|555.46|557.06|555.46|557.06|555.46|556.82|555.22|0
1641283570000|2022-01-04 08:06:10|556.82|555.22|557.56|555.96|557.56|555.96|556.82|555.22|0
1641283590000|2022-01-04 08:06:30|557.8|556.2|557.56|555.96|557.8|556.2|557.56|555.96|0
1641283600000|2022-01-04 08:06:40|557.31|555.71|557.56|555.96|557.56|555.96|557.31|555.71|0
1641283610000|2022-01-04 08:06:50|557.8|556.2|557.8|556.2|557.92|556.32|557.8|556.2|0
1641283620000|2022-01-04 08:07:00|558.05|556.45|557.67|556.07|558.05|556.45|557.56|555.96|0
1641283630000|2022-01-04 08:07:10|557.56|555.96|557.06|555.46|557.56|555.96|557.06|555.46|0
1641283640000|2022-01-04 08:07:20|556.82|555.22|556.57|554.97|556.82|555.22|556.57|554.97|0
1641283650000|2022-01-04 08:07:30|556.82|555.22|556.57|554.97|556.82|555.22|556.57|554.97|0
1641283670000|2022-01-04 08:07:50|556.69|555.09|556.57|554.97|556.69|555.09|556.57|554.97|0
1641283680000|2022-01-04 08:08:00|556.82|555.22|556.08|554.48|556.82|555.22|556.08|554.48|0
1641283690000|2022-01-04 08:08:10|556.32|554.72|556.32|554.72|556.57|554.97|556.32|554.72|0
1641283700000|2022-01-04 08:08:20|556.57|554.97|556.57|554.97|556.57|554.97|556.32|554.72|0
1641283710000|2022-01-04 08:08:30|556.44|554.84|556.44|554.84|556.44|554.84|556.44|554.84|0
1641283720000|2022-01-04 08:08:40|556.57|554.97|556.32|554.72|556.57|554.97|556.32|554.72|0
1641283730000|2022-01-04 08:08:50|556.57|554.97|556.57|554.97|556.57|554.97|556.44|554.84|0
1641283740000|2022-01-04 08:09:00|556.82|555.22|556.08|554.48|556.82|555.22|555.83|554.23|0
1641283750000|2022-01-04 08:09:10|555.83|554.23|555.58|553.98|555.83|554.23|555.34|553.74|0
1641283760000|2022-01-04 08:09:20|556.08|554.48|556.08|554.48|556.08|554.48|555.95|554.35|0
1641283770000|2022-01-04 08:09:30|555.58|553.98|555.58|553.98|555.58|553.98|555.58|553.98|0
1641283780000|2022-01-04 08:09:40|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1641283790000|2022-01-04 08:09:50|555.58|553.98|555.58|553.98|555.58|553.98|555.58|553.98|0
1641283800000|2022-01-04 08:10:00|555.46|553.86|555.46|553.86|555.58|553.98|555.46|553.86|0
1641283810000|2022-01-04 08:10:10|555.34|553.74|555.34|553.74|555.46|553.86|555.21|553.61|0
1641283820000|2022-01-04 08:10:20|555.21|553.61|555.34|553.74|555.34|553.74|555.21|553.61|0
1641283830000|2022-01-04 08:10:30|555.09|553.49|555.34|553.74|555.34|553.74|555.09|553.49|0
1641283840000|2022-01-04 08:10:40|555.46|553.86|555.34|553.74|555.46|553.86|555.34|553.74|0
1641283850000|2022-01-04 08:10:50|555.09|553.49|554.84|553.24|555.09|553.49|554.84|553.24|0
1641283860000|2022-01-04 08:11:00|555.09|553.49|555.34|553.74|555.34|553.74|554.84|553.24|0
1641283870000|2022-01-04 08:11:10|555.21|553.61|555.58|553.98|555.58|553.98|555.21|553.61|0
1641283880000|2022-01-04 08:11:20|555.34|553.74|555.58|553.98|555.58|553.98|555.34|553.74|0
1641283890000|2022-01-04 08:11:30|555.46|553.86|555.09|553.49|555.46|553.86|555.09|553.49|0
1641283900000|2022-01-04 08:11:40|554.84|553.24|555.09|553.49|555.09|553.49|554.84|553.24|0
1641283910000|2022-01-04 08:11:50|554.96|553.36|554.84|553.24|554.96|553.36|554.84|553.24|0
1641283920000|2022-01-04 08:12:00|554.6|553|554.84|553.24|554.84|553.24|554.6|553|0
1641283940000|2022-01-04 08:12:20|555.09|553.49|555.09|553.49|555.09|553.49|555.09|553.49|0
1641283950000|2022-01-04 08:12:30|554.84|553.24|554.84|553.24|554.84|553.24|554.84|553.24|0
1641283960000|2022-01-04 08:12:40|554.72|553.12|554.84|553.24|554.84|553.24|554.72|553.12|0
1641283970000|2022-01-04 08:12:50|555.09|553.49|554.6|553|555.09|553.49|554.6|553|0
1641283980000|2022-01-04 08:13:00|554.72|553.12|554.6|553|554.72|553.12|554.6|553|0
1641283990000|2022-01-04 08:13:10|554.84|553.24|554.96|553.36|555.09|553.49|554.84|553.24|0
1641284000000|2022-01-04 08:13:20|554.84|553.24|554.6|553|554.84|553.24|554.6|553|0
1641284010000|2022-01-04 08:13:30|554.72|553.12|554.11|552.51|554.72|553.12|554.11|552.51|0
1641284030000|2022-01-04 08:13:50|554.35|552.75|554.6|553|554.6|553|554.35|552.75|0
1641284040000|2022-01-04 08:14:00|554.47|552.87|554.35|552.75|554.47|552.87|554.35|552.75|0
1641284050000|2022-01-04 08:14:10|554.6|553|554.35|552.75|554.6|553|554.35|552.75|0
1641284060000|2022-01-04 08:14:20|554.22|552.62|554.11|552.51|554.22|552.62|554.11|552.51|0
1641284070000|2022-01-04 08:14:30|554.35|552.75|554.35|552.75|554.35|552.75|554.35|552.75|0
1641284100000|2022-01-04 08:15:00|554.6|553|554.84|553.24|554.84|553.24|554.6|553|0
1641284110000|2022-01-04 08:15:10|555.34|553.74|554.6|553|555.34|553.74|554.6|553|0
1641284120000|2022-01-04 08:15:20|554.47|552.87|554.6|553|554.6|553|554.35|552.75|0
1641284130000|2022-01-04 08:15:30|554.84|553.24|555.09|553.49|555.09|553.49|554.84|553.24|0
1641284140000|2022-01-04 08:15:40|554.84|553.24|554.47|552.87|554.84|553.24|554.47|552.87|0
1641284150000|2022-01-04 08:15:50|554.6|553|554.35|552.75|554.6|553|554.35|552.75|0
1641284160000|2022-01-04 08:16:00|554.6|553|554.1|552.5|554.6|553|554.1|552.5|0
1641284170000|2022-01-04 08:16:10|554.35|552.75|554.84|553.24|554.84|553.24|554.35|552.75|0
1641284180000|2022-01-04 08:16:20|554.6|553|554.6|553|554.6|553|554.6|553|0
1641284200000|2022-01-04 08:16:40|554.72|553.12|554.35|552.75|554.72|553.12|554.35|552.75|0
1641284210000|2022-01-04 08:16:50|554.22|552.62|554.1|552.5|554.22|552.62|554.1|552.5|0
1641284220000|2022-01-04 08:17:00|554.35|552.75|554.35|552.75|554.35|552.75|554.35|552.75|0
1641284230000|2022-01-04 08:17:10|554.1|552.5|554.1|552.5|554.1|552.5|554.1|552.5|0
1641284240000|2022-01-04 08:17:20|554.35|552.75|554.6|553|554.6|553|554.35|552.75|0
1641284250000|2022-01-04 08:17:30|554.35|552.75|554.1|552.5|554.35|552.75|554.1|552.5|0
1641284260000|2022-01-04 08:17:40|553.86|552.26|553.61|552.01|554.1|552.5|553.61|552.01|0
1641284270000|2022-01-04 08:17:50|553.86|552.26|553.86|552.26|553.86|552.26|553.86|552.26|0
1641284280000|2022-01-04 08:18:00|553.61|552.01|553.61|552.01|553.86|552.26|553.61|552.01|0
1641284290000|2022-01-04 08:18:10|553.86|552.26|553.61|552.01|553.86|552.26|553.61|552.01|0
1641284300000|2022-01-04 08:18:20|553.86|552.26|553.86|552.26|553.86|552.26|553.86|552.26|0
1641284310000|2022-01-04 08:18:30|553.98|552.38|554.1|552.5|554.1|552.5|553.86|552.26|0
1641284320000|2022-01-04 08:18:40|554.35|552.75|554.6|553|554.6|553|554.35|552.75|0
1641284330000|2022-01-04 08:18:50|554.35|552.75|554.84|553.24|554.84|553.24|554.35|552.75|0
1641284340000|2022-01-04 08:19:00|554.96|553.36|554.84|553.24|554.96|553.36|554.84|553.24|0
1641284350000|2022-01-04 08:19:10|555.09|553.49|555.34|553.74|555.34|553.74|555.09|553.49|0
1641284370000|2022-01-04 08:19:30|555.58|553.98|555.58|553.98|555.58|553.98|555.58|553.98|0
1641284380000|2022-01-04 08:19:40|555.83|554.23|555.7|554.1|555.83|554.23|555.58|553.98|0
1641284390000|2022-01-04 08:19:50|555.58|553.98|555.83|554.23|555.83|554.23|555.58|553.98|0
1641284400000|2022-01-04 08:20:00|555.7|554.1|555.7|554.1|555.7|554.1|555.58|553.98|0
1641284410000|2022-01-04 08:20:10|555.34|553.74|555.34|553.74|555.34|553.74|555.21|553.61|0
1641284420000|2022-01-04 08:20:20|555.21|553.61|555.34|553.74|555.34|553.74|555.21|553.61|0
1641284430000|2022-01-04 08:20:30|555.45|553.85|555.34|553.74|555.45|553.85|555.34|553.74|0
1641284440000|2022-01-04 08:20:40|555.58|553.98|555.34|553.74|555.58|553.98|555.34|553.74|0
1641284450000|2022-01-04 08:20:50|555.58|553.98|555.34|553.74|555.58|553.98|555.34|553.74|0
1641284460000|2022-01-04 08:21:00|555.09|553.49|555.7|554.1|555.7|554.1|555.09|553.49|0
1641284470000|2022-01-04 08:21:10|555.83|554.23|555.7|554.1|555.83|554.23|555.58|553.98|0
1641284480000|2022-01-04 08:21:20|555.83|554.23|555.58|553.98|555.83|554.23|555.58|553.98|0
1641284490000|2022-01-04 08:21:30|555.7|554.1|555.58|553.98|555.7|554.1|555.58|553.98|0
1641284500000|2022-01-04 08:21:40|555.7|554.1|555.58|553.98|555.7|554.1|555.58|553.98|0
1641284510000|2022-01-04 08:21:50|555.34|553.74|555.34|553.74|555.34|553.74|555.34|553.74|0
1641284520000|2022-01-04 08:22:00|555.58|553.98|555.7|554.1|555.7|554.1|555.58|553.98|0
1641284530000|2022-01-04 08:22:10|555.83|554.23|556.07|554.47|556.07|554.47|555.83|554.23|0
1641284540000|2022-01-04 08:22:20|555.95|554.35|555.83|554.23|555.95|554.35|555.83|554.23|0
1641284550000|2022-01-04 08:22:30|556.07|554.47|556.32|554.72|556.32|554.72|556.07|554.47|0
1641284570000|2022-01-04 08:22:50|556.07|554.47|556.07|554.47|556.07|554.47|556.07|554.47|0
1641284580000|2022-01-04 08:23:00|556.19|554.59|556.32|554.72|556.32|554.72|556.19|554.59|0
1641284590000|2022-01-04 08:23:10|556.57|554.97|556.57|554.97|556.57|554.97|556.57|554.97|0
1641284600000|2022-01-04 08:23:20|556.32|554.72|556.32|554.72|556.32|554.72|556.32|554.72|0
1641284610000|2022-01-04 08:23:30|556.07|554.47|556.07|554.47|556.07|554.47|556.07|554.47|0
1641284620000|2022-01-04 08:23:40|556.32|554.72|556.32|554.72|556.57|554.97|556.32|554.72|0
1641284630000|2022-01-04 08:23:50|556.44|554.84|556.32|554.72|556.44|554.84|556.32|554.72|0
1641284650000|2022-01-04 08:24:10|556.57|554.97|556.81|555.21|556.81|555.21|556.32|554.72|0
1641284660000|2022-01-04 08:24:20|557.06|555.46|556.93|555.33|557.06|555.46|556.93|555.33|0
1641284670000|2022-01-04 08:24:30|557.06|555.46|556.81|555.21|557.06|555.46|556.81|555.21|0
1641284710000|2022-01-04 08:25:10|556.57|554.97|556.07|554.47|556.57|554.97|556.07|554.47|0
1641284720000|2022-01-04 08:25:20|555.83|554.23|556.32|554.72|556.32|554.72|555.83|554.23|0
1641284730000|2022-01-04 08:25:30|556.07|554.47|556.32|554.72|556.32|554.72|556.07|554.47|0
1641284740000|2022-01-04 08:25:40|556.57|554.97|556.44|554.84|556.57|554.97|556.44|554.84|0
1641284750000|2022-01-04 08:25:50|556.57|554.97|555.83|554.23|556.57|554.97|555.83|554.23|0
1641284760000|2022-01-04 08:26:00|556.07|554.47|556.07|554.47|556.07|554.47|556.07|554.47|0
1641284790000|2022-01-04 08:26:30|556.19|554.59|556.07|554.47|556.19|554.59|555.95|554.35|0
1641284800000|2022-01-04 08:26:40|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1641284810000|2022-01-04 08:26:50|555.58|553.98|555.58|553.98|555.58|553.98|555.58|553.98|0
1641284820000|2022-01-04 08:27:00|555.83|554.23|555.83|554.23|555.83|554.23|555.83|554.23|0
1641284830000|2022-01-04 08:27:10|555.58|553.98|555.66|554.06|555.66|554.06|555.58|553.98|0
1641284840000|2022-01-04 08:27:20|555.41|553.81|555.41|553.81|555.66|554.06|555.41|553.81|0
1641284850000|2022-01-04 08:27:30|555.66|554.06|555.66|554.06|555.66|554.06|555.66|554.06|0
1641284860000|2022-01-04 08:27:40|555.41|553.81|555.66|554.06|555.66|554.06|555.41|553.81|0
1641284870000|2022-01-04 08:27:50|555.91|554.31|555.91|554.31|555.91|554.31|555.91|554.31|0
1641284880000|2022-01-04 08:28:00|555.66|554.06|555.9|554.3|555.9|554.3|555.66|554.06|0
1641284890000|2022-01-04 08:28:10|555.66|554.06|555.66|554.06|555.66|554.06|555.66|554.06|0
1641284900000|2022-01-04 08:28:20|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1641284910000|2022-01-04 08:28:30|555.17|553.57|555.41|553.81|555.41|553.81|555.17|553.57|0
1641284920000|2022-01-04 08:28:40|555.53|553.93|555.53|553.93|555.53|553.93|555.53|553.93|0
1641284930000|2022-01-04 08:28:50|555.66|554.06|555.66|554.06|555.66|554.06|555.66|554.06|0
1641284950000|2022-01-04 08:29:10|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1641284960000|2022-01-04 08:29:20|555.66|554.06|555.66|554.06|555.66|554.06|555.66|554.06|0
1641284970000|2022-01-04 08:29:30|555.9|554.3|555.9|554.3|555.9|554.3|555.9|554.3|0
1641284980000|2022-01-04 08:29:40|556.15|554.55|556.15|554.55|556.15|554.55|556.15|554.55|0
1641284990000|2022-01-04 08:29:50|555.9|554.3|556.15|554.55|556.15|554.55|555.9|554.3|0
1641285000000|2022-01-04 08:30:00|556.4|554.8|556.4|554.8|556.4|554.8|556.4|554.8|0
1641285010000|2022-01-04 08:30:10|556.52|554.92|556.4|554.8|556.64|555.04|556.4|554.8|0
1641285020000|2022-01-04 08:30:20|556.02|554.42|555.66|554.06|556.02|554.42|555.66|554.06|0
1641285030000|2022-01-04 08:30:30|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1641285040000|2022-01-04 08:30:40|555.28|553.68|554.92|553.32|555.28|553.68|554.92|553.32|0
1641285060000|2022-01-04 08:31:00|555.04|553.44|555.04|553.44|555.04|553.44|555.04|553.44|0
1641285070000|2022-01-04 08:31:10|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1641285080000|2022-01-04 08:31:20|555.17|553.57|554.92|553.32|555.17|553.57|554.92|553.32|0
1641285090000|2022-01-04 08:31:30|554.79|553.19|554.92|553.32|554.92|553.32|554.79|553.19|0
1641285100000|2022-01-04 08:31:40|555.17|553.57|555.17|553.57|555.17|553.57|555.17|553.57|0
1641285110000|2022-01-04 08:31:50|555.28|553.68|555.41|553.81|555.41|553.81|555.28|553.68|0
1641285130000|2022-01-04 08:32:10|555.53|553.93|555.9|554.3|555.9|554.3|555.53|553.93|0
1641285140000|2022-01-04 08:32:20|556.15|554.55|555.9|554.3|556.15|554.55|555.9|554.3|0
1641285150000|2022-01-04 08:32:30|555.66|554.06|555.9|554.3|555.9|554.3|555.66|554.06|0
1641285160000|2022-01-04 08:32:40|555.66|554.06|555.78|554.18|555.78|554.18|555.66|554.06|0
1641285170000|2022-01-04 08:32:50|555.9|554.3|556.15|554.55|556.15|554.55|555.9|554.3|0
1641285180000|2022-01-04 08:33:00|556.4|554.8|556.4|554.8|556.4|554.8|556.4|554.8|0
1641285190000|2022-01-04 08:33:10|556.15|554.55|556.15|554.55|556.15|554.55|555.9|554.3|0
1641285220000|2022-01-04 08:33:40|556.27|554.67|556.4|554.8|556.4|554.8|556.27|554.67|0
1641285230000|2022-01-04 08:33:50|556.27|554.67|556.15|554.55|556.27|554.67|556.15|554.55|0
1641285240000|2022-01-04 08:34:00|556.4|554.8|556.4|554.8|556.4|554.8|556.4|554.8|0
1641285260000|2022-01-04 08:34:20|556.64|555.04|555.9|554.3|556.64|555.04|555.9|554.3|0
1641285270000|2022-01-04 08:34:30|555.66|554.06|555.66|554.06|555.66|554.06|555.66|554.06|0
1641285280000|2022-01-04 08:34:40|555.41|553.81|555.66|554.06|555.66|554.06|555.41|553.81|0
1641285290000|2022-01-04 08:34:50|556.15|554.55|556.15|554.55|556.15|554.55|555.9|554.3|0
1641285300000|2022-01-04 08:35:00|556.02|554.42|556.4|554.8|556.4|554.8|556.02|554.42|0
1641285310000|2022-01-04 08:35:10|556.15|554.55|556.15|554.55|556.15|554.55|556.15|554.55|0
1641285320000|2022-01-04 08:35:20|555.9|554.3|555.9|554.3|555.9|554.3|555.9|554.3|0
1641285330000|2022-01-04 08:35:30|555.66|554.06|555.66|554.06|555.66|554.06|555.66|554.06|0
1641285340000|2022-01-04 08:35:40|555.53|553.93|555.41|553.81|555.66|554.06|555.41|553.81|0
1641285350000|2022-01-04 08:35:50|555.66|554.06|555.9|554.3|555.9|554.3|555.66|554.06|0
1641285360000|2022-01-04 08:36:00|555.78|554.18|555.66|554.06|555.78|554.18|555.66|554.06|0
1641285370000|2022-01-04 08:36:10|555.9|554.3|555.9|554.3|555.9|554.3|555.9|554.3|0
1641285400000|2022-01-04 08:36:40|555.66|554.06|555.66|554.06|555.66|554.06|555.66|554.06|0
1641285410000|2022-01-04 08:36:50|555.41|553.81|555.66|554.06|555.66|554.06|555.41|553.81|0
1641285430000|2022-01-04 08:37:10|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1641285440000|2022-01-04 08:37:20|555.66|554.06|555.41|553.81|555.66|554.06|555.41|553.81|0
1641285450000|2022-01-04 08:37:30|555.66|554.06|556.02|554.42|556.02|554.42|555.66|554.06|0
1641285460000|2022-01-04 08:37:40|555.9|554.3|556.15|554.55|556.15|554.55|555.9|554.3|0
1641285480000|2022-01-04 08:38:00|555.9|554.3|556.4|554.8|556.4|554.8|555.9|554.3|0
1641285490000|2022-01-04 08:38:10|556.27|554.67|556.4|554.8|556.4|554.8|556.15|554.55|0
1641285500000|2022-01-04 08:38:20|556.64|555.04|556.64|555.04|556.64|555.04|556.64|555.04|0
1641285520000|2022-01-04 08:38:40|556.89|555.29|556.89|555.29|556.89|555.29|556.89|555.29|0
1641285530000|2022-01-04 08:38:50|556.64|555.04|556.64|555.04|556.64|555.04|556.64|555.04|0
1641285540000|2022-01-04 08:39:00|556.76|555.16|556.89|555.29|556.89|555.29|556.64|555.04|0
1641285550000|2022-01-04 08:39:10|556.64|555.04|556.76|555.16|556.89|555.29|556.64|555.04|0
1641285560000|2022-01-04 08:39:20|556.89|555.29|556.64|555.04|556.89|555.29|556.64|555.04|0
1641285570000|2022-01-04 08:39:30|556.76|555.16|556.4|554.8|556.76|555.16|556.4|554.8|0
1641285580000|2022-01-04 08:39:40|556.64|555.04|556.64|555.04|556.64|555.04|556.64|555.04|0
1641285590000|2022-01-04 08:39:50|556.4|554.8|556.4|554.8|556.51|554.91|556.4|554.8|0
1641285610000|2022-01-04 08:40:10|556.64|555.04|556.4|554.8|556.64|555.04|556.4|554.8|0
1641285620000|2022-01-04 08:40:20|556.15|554.55|556.15|554.55|556.15|554.55|556.15|554.55|0
1641285630000|2022-01-04 08:40:30|556.39|554.79|556.64|555.04|556.64|555.04|556.39|554.79|0
1641285640000|2022-01-04 08:40:40|556.89|555.29|556.89|555.29|556.89|555.29|556.89|555.29|0
1641285660000|2022-01-04 08:41:00|557.13|555.53|557.13|555.53|557.13|555.53|557.13|555.53|0
1641285680000|2022-01-04 08:41:20|557.38|555.78|557.38|555.78|557.38|555.78|557.38|555.78|0
1641285710000|2022-01-04 08:41:50|557.13|555.53|557.38|555.78|557.38|555.78|557.13|555.53|0
1641285720000|2022-01-04 08:42:00|557.13|555.53|557.38|555.78|557.38|555.78|557.13|555.53|0
1641285730000|2022-01-04 08:42:10|557.13|555.53|557.63|556.03|557.63|556.03|557.13|555.53|0
1641285740000|2022-01-04 08:42:20|557.38|555.78|557.38|555.78|557.38|555.78|557.38|555.78|0
1641285750000|2022-01-04 08:42:30|557.13|555.53|556.89|555.29|557.38|555.78|556.89|555.29|0
1641285760000|2022-01-04 08:42:40|556.64|555.04|556.39|554.79|556.64|555.04|556.39|554.79|0
1641285770000|2022-01-04 08:42:50|556.64|555.04|556.39|554.79|556.64|555.04|556.39|554.79|0
1641285790000|2022-01-04 08:43:10|556.27|554.67|556.39|554.79|556.39|554.79|556.27|554.67|0
1641285800000|2022-01-04 08:43:20|556.64|555.04|556.39|554.79|556.64|555.04|556.39|554.79|0
1641285810000|2022-01-04 08:43:30|556.64|555.04|556.15|554.55|556.64|555.04|556.15|554.55|0
1641285820000|2022-01-04 08:43:40|556.27|554.67|556.15|554.55|556.27|554.67|556.15|554.55|0
1641285830000|2022-01-04 08:43:50|556.39|554.79|556.15|554.55|556.39|554.79|556.15|554.55|0
1641285840000|2022-01-04 08:44:00|555.66|554.06|555.66|554.06|555.66|554.06|555.41|553.81|0
1641285860000|2022-01-04 08:44:20|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1641285870000|2022-01-04 08:44:30|555.16|553.56|554.92|553.32|555.16|553.56|554.92|553.32|0
1641285880000|2022-01-04 08:44:40|555.16|553.56|555.03|553.43|555.16|553.56|555.03|553.43|0
1641285890000|2022-01-04 08:44:50|555.16|553.56|554.42|552.82|555.16|553.56|554.42|552.82|0
1641285900000|2022-01-04 08:45:00|554.67|553.07|554.79|553.19|554.79|553.19|554.67|553.07|0
1641285910000|2022-01-04 08:45:10|554.92|553.32|555.03|553.43|555.03|553.43|554.67|553.07|0
1641285920000|2022-01-04 08:45:20|554.67|553.07|554.67|553.07|554.79|553.19|554.67|553.07|0
1641285930000|2022-01-04 08:45:30|554.92|553.32|555.16|553.56|555.16|553.56|554.92|553.32|0
1641285940000|2022-01-04 08:45:40|554.92|553.32|555.41|553.81|555.41|553.81|554.92|553.32|0
1641285950000|2022-01-04 08:45:50|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1641285960000|2022-01-04 08:46:00|555.28|553.68|554.92|553.32|555.28|553.68|554.92|553.32|0
1641285970000|2022-01-04 08:46:10|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641285980000|2022-01-04 08:46:20|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1641285990000|2022-01-04 08:46:30|555.16|553.56|555.16|553.56|555.16|553.56|555.03|553.43|0
1641286000000|2022-01-04 08:46:40|555.28|553.68|555.41|553.81|555.41|553.81|555.28|553.68|0
1641286010000|2022-01-04 08:46:50|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1641286020000|2022-01-04 08:47:00|555.16|553.56|554.92|553.32|555.16|553.56|554.92|553.32|0
1641286030000|2022-01-04 08:47:10|554.67|553.07|554.42|552.82|554.67|553.07|554.42|552.82|0
1641286040000|2022-01-04 08:47:20|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641286050000|2022-01-04 08:47:30|554.79|553.19|554.67|553.07|554.79|553.19|554.67|553.07|0
1641286060000|2022-01-04 08:47:40|554.92|553.32|554.79|553.19|554.92|553.32|554.67|553.07|0
1641286070000|2022-01-04 08:47:50|554.67|553.07|554.67|553.07|554.67|553.07|554.42|552.82|0
1641286090000|2022-01-04 08:48:10|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1641286100000|2022-01-04 08:48:20|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641286110000|2022-01-04 08:48:30|554.79|553.19|554.92|553.32|554.92|553.32|554.79|553.19|0
1641286120000|2022-01-04 08:48:40|555.03|553.43|554.67|553.07|555.03|553.43|554.67|553.07|0
1641286130000|2022-01-04 08:48:50|554.92|553.32|554.92|553.32|554.92|553.32|554.67|553.07|0
1641286140000|2022-01-04 08:49:00|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1641286150000|2022-01-04 08:49:10|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1641286160000|2022-01-04 08:49:20|555.03|553.43|555.41|553.81|555.41|553.81|555.03|553.43|0
1641286170000|2022-01-04 08:49:30|555.65|554.05|555.41|553.81|555.65|554.05|555.41|553.81|0
1641286180000|2022-01-04 08:49:40|555.53|553.93|555.41|553.81|555.65|554.05|555.41|553.81|0
1641286190000|2022-01-04 08:49:50|555.65|554.05|555.41|553.81|555.65|554.05|555.41|553.81|0
1641286200000|2022-01-04 08:50:00|555.28|553.68|555.41|553.81|555.41|553.81|555.16|553.56|0
1641286220000|2022-01-04 08:50:20|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1641286230000|2022-01-04 08:50:30|555.03|553.43|555.16|553.56|555.16|553.56|554.92|553.32|0
1641286240000|2022-01-04 08:50:40|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1641286250000|2022-01-04 08:50:50|554.92|553.32|554.92|553.32|554.92|553.32|554.92|553.32|0
1641286260000|2022-01-04 08:51:00|555.03|553.43|554.67|553.07|555.03|553.43|554.67|553.07|0
1641286280000|2022-01-04 08:51:20|554.42|552.82|554.18|552.58|554.54|552.94|554.18|552.58|0
1641286290000|2022-01-04 08:51:30|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1641286300000|2022-01-04 08:51:40|554.18|552.58|554.18|552.58|554.18|552.58|554.18|552.58|0
1641286310000|2022-01-04 08:51:50|554.42|552.82|554.18|552.58|554.42|552.82|554.18|552.58|0
1641286320000|2022-01-04 08:52:00|554.42|552.82|554.91|553.31|554.91|553.31|554.42|552.82|0
1641286330000|2022-01-04 08:52:10|555.16|553.56|555.41|553.81|555.41|553.81|555.16|553.56|0
1641286340000|2022-01-04 08:52:20|555.16|553.56|555.41|553.81|555.41|553.81|555.16|553.56|0
1641286350000|2022-01-04 08:52:30|555.28|553.68|555.41|553.81|555.41|553.81|555.28|553.68|0
1641286390000|2022-01-04 08:53:10|555.53|553.93|555.53|553.93|555.53|553.93|555.53|553.93|0
1641286400000|2022-01-04 08:53:20|555.65|554.05|555.65|554.05|555.65|554.05|555.65|554.05|0
1641286410000|2022-01-04 08:53:30|555.41|553.81|555.41|553.81|555.41|553.81|555.41|553.81|0
1641286420000|2022-01-04 08:53:40|554.91|553.31|555.16|553.56|555.16|553.56|554.91|553.31|0
1641286430000|2022-01-04 08:53:50|554.91|553.31|555.16|553.56|555.16|553.56|554.91|553.31|0
1641286440000|2022-01-04 08:54:00|554.91|553.31|555.41|553.81|555.41|553.81|554.91|553.31|0
1641286450000|2022-01-04 08:54:10|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1641286460000|2022-01-04 08:54:20|554.91|553.31|555.16|553.56|555.16|553.56|554.91|553.31|0
1641286470000|2022-01-04 08:54:30|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641286480000|2022-01-04 08:54:40|555.16|553.56|554.91|553.31|555.16|553.56|554.91|553.31|0
1641286490000|2022-01-04 08:54:50|555.16|553.56|555.03|553.43|555.16|553.56|554.91|553.31|0
1641286500000|2022-01-04 08:55:00|554.91|553.31|554.91|553.31|555.16|553.56|554.91|553.31|0
1641286510000|2022-01-04 08:55:10|554.79|553.19|554.79|553.19|554.79|553.19|554.79|553.19|0
1641286520000|2022-01-04 08:55:20|554.67|553.07|555.16|553.56|555.16|553.56|554.67|553.07|0
1641286530000|2022-01-04 08:55:30|555.28|553.68|554.18|552.58|555.28|553.68|554.18|552.58|0
1641286540000|2022-01-04 08:55:40|554.42|552.82|554.18|552.58|554.67|553.07|554.18|552.58|0
1641286550000|2022-01-04 08:55:50|553.93|552.33|553.93|552.33|554.18|552.58|553.93|552.33|0
1641286560000|2022-01-04 08:56:00|553.68|552.08|553.68|552.08|553.68|552.08|553.55|551.95|0
1641286570000|2022-01-04 08:56:10|553.93|552.33|553.93|552.33|553.93|552.33|553.93|552.33|0
1641286580000|2022-01-04 08:56:20|553.68|552.08|553.68|552.08|553.68|552.08|553.68|552.08|0
1641286590000|2022-01-04 08:56:30|553.55|551.95|553.68|552.08|553.68|552.08|553.44|551.84|0
1641286600000|2022-01-04 08:56:40|553.44|551.84|553.44|551.84|553.44|551.84|553.44|551.84|0
1641286610000|2022-01-04 08:56:50|553.55|551.95|553.55|551.95|553.55|551.95|553.44|551.84|0
1641286620000|2022-01-04 08:57:00|553.68|552.08|554.05|552.45|554.05|552.45|553.68|552.08|0
1641286630000|2022-01-04 08:57:10|554.18|552.58|553.93|552.33|554.18|552.58|553.93|552.33|0
1641286640000|2022-01-04 08:57:20|554.18|552.58|554.18|552.58|554.18|552.58|554.18|552.58|0
1641286670000|2022-01-04 08:57:50|554.17|552.57|554.17|552.57|554.17|552.57|554.17|552.57|0
1641286680000|2022-01-04 08:58:00|553.93|552.33|553.68|552.08|553.93|552.33|553.68|552.08|0
1641286690000|2022-01-04 08:58:10|553.8|552.2|553.93|552.33|554.05|552.45|553.8|552.2|0
1641286700000|2022-01-04 08:58:20|554.17|552.57|553.93|552.33|554.17|552.57|553.93|552.33|0
1641286730000|2022-01-04 08:58:50|554.29|552.69|554.42|552.82|554.42|552.82|554.29|552.69|0
1641286750000|2022-01-04 08:59:10|554.29|552.69|554.17|552.57|554.29|552.69|554.17|552.57|0
1641286760000|2022-01-04 08:59:20|554.29|552.69|554.42|552.82|554.42|552.82|554.17|552.57|0
1641286770000|2022-01-04 08:59:30|554.29|552.69|554.17|552.57|554.29|552.69|554.17|552.57|0
1641286780000|2022-01-04 08:59:40|554.29|552.69|554.17|552.57|554.29|552.69|554.17|552.57|0
1641286790000|2022-01-04 08:59:50|554.29|552.69|554.29|552.69|554.29|552.69|554.29|552.69|0
1641286800000|2022-01-04 09:00:00|554.17|552.57|553.93|552.33|554.17|552.57|553.93|552.33|0
1641286810000|2022-01-04 09:00:10|554.17|552.57|554.17|552.57|554.17|552.57|554.17|552.57|0
1641286830000|2022-01-04 09:00:30|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1641286840000|2022-01-04 09:00:40|554.67|553.07|554.91|553.31|554.91|553.31|554.67|553.07|0
1641286850000|2022-01-04 09:00:50|554.67|553.07|554.42|552.82|554.67|553.07|554.42|552.82|0
1641286880000|2022-01-04 09:01:20|554.17|552.57|554.17|552.57|554.42|552.82|554.17|552.57|0
1641286890000|2022-01-04 09:01:30|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1641286920000|2022-01-04 09:02:00|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641286930000|2022-01-04 09:02:10|554.42|552.82|554.42|552.82|554.42|552.82|554.42|552.82|0
1641286940000|2022-01-04 09:02:20|554.67|553.07|554.42|552.82|554.67|553.07|554.42|552.82|0
1641286950000|2022-01-04 09:02:30|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641286960000|2022-01-04 09:02:40|554.91|553.31|555.16|553.56|555.16|553.56|554.91|553.31|0
1641286970000|2022-01-04 09:02:50|554.91|553.31|554.91|553.31|554.91|553.31|554.78|553.18|0
1641286980000|2022-01-04 09:03:00|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641286990000|2022-01-04 09:03:10|554.42|552.82|554.42|552.82|554.42|552.82|554.17|552.57|0
1641287000000|2022-01-04 09:03:20|554.17|552.57|554.17|552.57|554.17|552.57|554.17|552.57|0
1641287010000|2022-01-04 09:03:30|554.29|552.69|554.17|552.57|554.29|552.69|554.17|552.57|0
1641287020000|2022-01-04 09:03:40|554.29|552.69|554.67|553.07|554.67|553.07|554.17|552.57|0
1641287030000|2022-01-04 09:03:50|554.54|552.94|554.67|553.07|554.67|553.07|554.54|552.94|0
1641287040000|2022-01-04 09:04:00|554.42|552.82|554.42|552.82|554.42|552.82|554.29|552.69|0
1641287050000|2022-01-04 09:04:10|554.17|552.57|554.17|552.57|554.17|552.57|554.17|552.57|0
1641287060000|2022-01-04 09:04:20|554.42|552.82|554.67|553.07|554.67|553.07|554.42|552.82|0
1641287070000|2022-01-04 09:04:30|554.78|553.18|554.91|553.31|554.91|553.31|554.78|553.18|0
1641287080000|2022-01-04 09:04:40|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641287090000|2022-01-04 09:04:50|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641287100000|2022-01-04 09:05:00|554.67|553.07|554.67|553.07|554.91|553.31|554.67|553.07|0
1641287110000|2022-01-04 09:05:10|554.78|553.18|554.67|553.07|554.78|553.18|554.67|553.07|0
1641287130000|2022-01-04 09:05:30|554.78|553.18|554.91|553.31|554.91|553.31|554.78|553.18|0
1641287140000|2022-01-04 09:05:40|554.78|553.18|554.91|553.31|554.91|553.31|554.78|553.18|0
1641287150000|2022-01-04 09:05:50|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1641287160000|2022-01-04 09:06:00|554.91|553.31|554.91|553.31|555.03|553.43|554.91|553.31|0
1641287170000|2022-01-04 09:06:10|555.16|553.56|554.91|553.31|555.16|553.56|554.91|553.31|0
1641287180000|2022-01-04 09:06:20|555.16|553.56|555.4|553.8|555.4|553.8|555.16|553.56|0
1641287220000|2022-01-04 09:07:00|555.52|553.92|555.16|553.56|555.52|553.92|555.16|553.56|0
1641287230000|2022-01-04 09:07:10|555.4|553.8|555.16|553.56|555.4|553.8|555.16|553.56|0
1641287240000|2022-01-04 09:07:20|555.4|553.8|555.16|553.56|555.4|553.8|555.16|553.56|0
1641287250000|2022-01-04 09:07:30|555.03|553.43|555.03|553.43|555.03|553.43|555.03|553.43|0
1641287260000|2022-01-04 09:07:40|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641287270000|2022-01-04 09:07:50|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641287280000|2022-01-04 09:08:00|554.78|553.18|554.91|553.31|554.91|553.31|554.78|553.18|0
1641287290000|2022-01-04 09:08:10|555.03|553.43|554.91|553.31|555.03|553.43|554.91|553.31|0
1641287300000|2022-01-04 09:08:20|554.67|553.07|554.67|553.07|554.67|553.07|554.67|553.07|0
1641287310000|2022-01-04 09:08:30|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641287320000|2022-01-04 09:08:40|554.67|553.07|554.67|553.07|554.78|553.18|554.67|553.07|0
1641287340000|2022-01-04 09:09:00|554.54|552.94|554.67|553.07|554.67|553.07|554.54|552.94|0
1641287350000|2022-01-04 09:09:10|554.91|553.31|554.67|553.07|554.91|553.31|554.67|553.07|0
1641287360000|2022-01-04 09:09:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641287370000|2022-01-04 09:09:30|555.16|553.56|554.91|553.31|555.16|553.56|554.91|553.31|0
1641287390000|2022-01-04 09:09:50|555.16|553.56|554.91|553.31|555.16|553.56|554.91|553.31|0
1641287400000|2022-01-04 09:10:00|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1641287410000|2022-01-04 09:10:10|554.91|553.31|555.16|553.56|555.16|553.56|554.91|553.31|0
1641287420000|2022-01-04 09:10:20|555.03|553.43|555.16|553.56|555.16|553.56|555.03|553.43|0
1641287430000|2022-01-04 09:10:30|555.03|553.43|555.16|553.56|555.16|553.56|554.91|553.31|0
1641287460000|2022-01-04 09:11:00|555.28|553.68|555.28|553.68|555.28|553.68|555.28|553.68|0
1641287470000|2022-01-04 09:11:10|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1641287480000|2022-01-04 09:11:20|555.03|553.43|555.16|553.56|555.16|553.56|554.91|553.31|0
1641287500000|2022-01-04 09:11:40|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641287510000|2022-01-04 09:11:50|555.03|553.43|555.16|553.56|555.16|553.56|554.91|553.31|0
1641287520000|2022-01-04 09:12:00|554.91|553.31|555.03|553.43|555.16|553.56|554.91|553.31|0
1641287530000|2022-01-04 09:12:10|555.16|553.56|555.4|553.8|555.4|553.8|555.16|553.56|0
1641287540000|2022-01-04 09:12:20|555.16|553.56|555.16|553.56|555.16|553.56|555.16|553.56|0
1641287550000|2022-01-04 09:12:30|555.28|553.68|555.4|553.8|555.4|553.8|555.28|553.68|0
1641287560000|2022-01-04 09:12:40|555.52|553.92|555.65|554.05|555.65|554.05|555.4|553.8|0
1641287580000|2022-01-04 09:13:00|555.77|554.17|555.65|554.05|555.77|554.17|555.65|554.05|0
1641287590000|2022-01-04 09:13:10|555.52|553.92|555.65|554.05|555.65|554.05|555.52|553.92|0
1641287610000|2022-01-04 09:13:30|555.77|554.17|555.65|554.05|555.77|554.17|555.65|554.05|0
1641287620000|2022-01-04 09:13:40|555.77|554.17|555.65|554.05|555.77|554.17|555.65|554.05|0
1641287630000|2022-01-04 09:13:50|555.77|554.17|555.65|554.05|555.77|554.17|555.65|554.05|0
1641287640000|2022-01-04 09:14:00|555.4|553.8|555.52|553.92|555.52|553.92|555.4|553.8|0
1641287650000|2022-01-04 09:14:10|555.4|553.8|555.4|553.8|555.4|553.8|555.4|553.8|0
1641287660000|2022-01-04 09:14:20|555.65|554.05|555.65|554.05|555.65|554.05|555.65|554.05|0
1641287680000|2022-01-04 09:14:40|555.9|554.3|555.65|554.05|555.9|554.3|555.65|554.05|0
1641287690000|2022-01-04 09:14:50|555.77|554.17|555.77|554.17|555.77|554.17|555.65|554.05|0
1641287700000|2022-01-04 09:15:00|555.65|554.05|555.9|554.3|555.9|554.3|555.65|554.05|0
1641287710000|2022-01-04 09:15:10|555.65|554.05|555.9|554.3|555.9|554.3|555.65|554.05|0
1641287720000|2022-01-04 09:15:20|555.65|554.05|555.65|554.05|555.65|554.05|555.65|554.05|0
1641287730000|2022-01-04 09:15:30|555.9|554.3|555.9|554.3|555.9|554.3|555.9|554.3|0
1641287740000|2022-01-04 09:15:40|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641287750000|2022-01-04 09:15:50|555.9|554.3|555.9|554.3|556.14|554.54|555.9|554.3|0
1641287760000|2022-01-04 09:16:00|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641287780000|2022-01-04 09:16:20|556.26|554.66|556.39|554.79|556.39|554.79|556.26|554.66|0
1641287790000|2022-01-04 09:16:30|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641287810000|2022-01-04 09:16:50|555.89|554.29|556.14|554.54|556.14|554.54|555.89|554.29|0
1641287820000|2022-01-04 09:17:00|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641287890000|2022-01-04 09:18:10|556.01|554.41|556.14|554.54|556.14|554.54|556.01|554.41|0
1641287940000|2022-01-04 09:19:00|556.39|554.79|556.39|554.79|556.39|554.79|556.39|554.79|0
1641287950000|2022-01-04 09:19:10|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641287960000|2022-01-04 09:19:20|556.26|554.66|556.14|554.54|556.39|554.79|556.14|554.54|0
1641287970000|2022-01-04 09:19:30|556.39|554.79|556.14|554.54|556.39|554.79|556.14|554.54|0
1641287980000|2022-01-04 09:19:40|556.39|554.79|556.39|554.79|556.39|554.79|556.39|554.79|0
1641287990000|2022-01-04 09:19:50|556.63|555.03|556.63|555.03|556.63|555.03|556.63|555.03|0
1641288000000|2022-01-04 09:20:00|556.39|554.79|556.39|554.79|556.63|555.03|556.39|554.79|0
1641288020000|2022-01-04 09:20:20|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641288030000|2022-01-04 09:20:30|556.26|554.66|555.89|554.29|556.26|554.66|555.65|554.05|0
1641288040000|2022-01-04 09:20:40|555.65|554.05|555.65|554.05|555.89|554.29|555.65|554.05|0
1641288050000|2022-01-04 09:20:50|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641288060000|2022-01-04 09:21:00|555.65|554.05|555.77|554.17|555.77|554.17|555.65|554.05|0
1641288070000|2022-01-04 09:21:10|555.89|554.29|555.77|554.17|555.89|554.29|555.77|554.17|0
1641288080000|2022-01-04 09:21:20|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641288090000|2022-01-04 09:21:30|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641288120000|2022-01-04 09:22:00|556.26|554.66|556.26|554.66|556.26|554.66|556.26|554.66|0
1641288130000|2022-01-04 09:22:10|556.14|554.54|556.26|554.66|556.26|554.66|556.14|554.54|0
1641288140000|2022-01-04 09:22:20|556.14|554.54|556.39|554.79|556.39|554.79|556.14|554.54|0
1641288150000|2022-01-04 09:22:30|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641288160000|2022-01-04 09:22:40|556.39|554.79|555.89|554.29|556.39|554.79|555.89|554.29|0
1641288180000|2022-01-04 09:23:00|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641288190000|2022-01-04 09:23:10|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641288200000|2022-01-04 09:23:20|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641288210000|2022-01-04 09:23:30|555.89|554.29|556.14|554.54|556.14|554.54|555.89|554.29|0
1641288220000|2022-01-04 09:23:40|555.89|554.29|555.89|554.29|556.01|554.41|555.89|554.29|0
1641288230000|2022-01-04 09:23:50|555.65|554.05|555.89|554.29|555.89|554.29|555.65|554.05|0
1641288310000|2022-01-04 09:25:10|556.14|554.54|555.89|554.29|556.14|554.54|555.89|554.29|0
1641288330000|2022-01-04 09:25:30|555.65|554.05|555.65|554.05|555.65|554.05|555.65|554.05|0
1641288340000|2022-01-04 09:25:40|555.76|554.16|555.65|554.05|555.76|554.16|555.65|554.05|0
1641288360000|2022-01-04 09:26:00|555.52|553.92|555.4|553.8|555.52|553.92|555.4|553.8|0
1641288370000|2022-01-04 09:26:10|555.65|554.05|555.65|554.05|555.65|554.05|555.4|553.8|0
1641288380000|2022-01-04 09:26:20|555.52|553.92|555.65|554.05|555.65|554.05|555.52|553.92|0
1641288420000|2022-01-04 09:27:00|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641288520000|2022-01-04 09:28:40|555.65|554.05|555.65|554.05|555.65|554.05|555.65|554.05|0
1641288570000|2022-01-04 09:29:30|555.4|553.8|555.4|553.8|555.4|553.8|555.4|553.8|0
1641288590000|2022-01-04 09:29:50|555.65|554.05|555.65|554.05|555.65|554.05|555.4|553.8|0
1641288600000|2022-01-04 09:30:00|555.52|553.92|555.65|554.05|555.65|554.05|555.52|553.92|0
1641288610000|2022-01-04 09:30:10|555.4|553.8|555.65|554.05|555.65|554.05|555.4|553.8|0
1641288640000|2022-01-04 09:30:40|555.52|553.92|555.4|553.8|555.52|553.92|555.4|553.8|0
1641288660000|2022-01-04 09:31:00|555.65|554.05|555.4|553.8|555.65|554.05|555.4|553.8|0
1641288670000|2022-01-04 09:31:10|555.65|554.05|555.65|554.05|555.65|554.05|555.65|554.05|0
1641288680000|2022-01-04 09:31:20|555.4|553.8|555.4|553.8|555.4|553.8|555.4|553.8|0
1641288690000|2022-01-04 09:31:30|555.52|553.92|555.65|554.05|555.65|554.05|555.52|553.92|0
1641288700000|2022-01-04 09:31:40|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641288710000|2022-01-04 09:31:50|555.65|554.05|555.65|554.05|555.65|554.05|555.65|554.05|0
1641288760000|2022-01-04 09:32:40|555.4|553.8|555.65|554.05|555.65|554.05|555.4|553.8|0
1641288780000|2022-01-04 09:33:00|555.52|553.92|555.4|553.8|555.65|554.05|555.4|553.8|0
1641288820000|2022-01-04 09:33:40|555.15|553.55|555.4|553.8|555.4|553.8|555.15|553.55|0
1641288830000|2022-01-04 09:33:50|555.15|553.55|555.15|553.55|555.15|553.55|554.91|553.31|0
1641288840000|2022-01-04 09:34:00|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641288850000|2022-01-04 09:34:10|555.15|553.55|555.15|553.55|555.15|553.55|555.15|553.55|0
1641288860000|2022-01-04 09:34:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641288880000|2022-01-04 09:34:40|555.02|553.42|554.91|553.31|555.02|553.42|554.91|553.31|0
1641288890000|2022-01-04 09:34:50|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1641288910000|2022-01-04 09:35:10|554.41|552.81|554.66|553.06|554.66|553.06|554.41|552.81|0
1641288920000|2022-01-04 09:35:20|554.53|552.93|554.66|553.06|554.66|553.06|554.53|552.93|0
1641288940000|2022-01-04 09:35:40|554.91|553.31|555.15|553.55|555.15|553.55|554.91|553.31|0
1641288960000|2022-01-04 09:36:00|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641288970000|2022-01-04 09:36:10|554.78|553.18|554.41|552.81|554.78|553.18|554.41|552.81|0
1641288980000|2022-01-04 09:36:20|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1641289000000|2022-01-04 09:36:40|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1641289020000|2022-01-04 09:37:00|554.17|552.57|554.17|552.57|554.17|552.57|554.04|552.44|0
1641289040000|2022-01-04 09:37:20|554.41|552.81|554.41|552.81|554.41|552.81|554.28|552.68|0
1641289060000|2022-01-04 09:37:40|554.17|552.57|554.17|552.57|554.41|552.81|554.17|552.57|0
1641289070000|2022-01-04 09:37:50|554.41|552.81|554.41|552.81|554.41|552.81|554.41|552.81|0
1641289100000|2022-01-04 09:38:20|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1641289110000|2022-01-04 09:38:30|554.78|553.18|554.91|553.31|554.91|553.31|554.78|553.18|0
1641289150000|2022-01-04 09:39:10|555.15|553.55|555.15|553.55|555.15|553.55|555.15|553.55|0
1641289160000|2022-01-04 09:39:20|554.91|553.31|554.91|553.31|554.91|553.31|554.91|553.31|0
1641289180000|2022-01-04 09:39:40|554.9|553.3|555.02|553.42|555.02|553.42|554.9|553.3|0
1641289190000|2022-01-04 09:39:50|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1641289210000|2022-01-04 09:40:10|555.02|553.42|555.02|553.42|555.02|553.42|555.02|553.42|0
1641289220000|2022-01-04 09:40:20|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1641289230000|2022-01-04 09:40:30|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1641289240000|2022-01-04 09:40:40|554.9|553.3|554.66|553.06|554.9|553.3|554.66|553.06|0
1641289250000|2022-01-04 09:40:50|554.9|553.3|554.9|553.3|554.9|553.3|554.9|553.3|0
1641289260000|2022-01-04 09:41:00|554.66|553.06|554.9|553.3|554.9|553.3|554.66|553.06|0
1641289270000|2022-01-04 09:41:10|554.66|553.06|554.41|552.81|554.66|553.06|554.41|552.81|0
1641289280000|2022-01-04 09:41:20|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1641289290000|2022-01-04 09:41:30|554.78|553.18|554.78|553.18|554.78|553.18|554.78|553.18|0
1641289300000|2022-01-04 09:41:40|554.66|553.06|554.66|553.06|554.66|553.06|554.66|553.06|0
1641289320000|2022-01-04 09:42:00|554.53|552.93|554.66|553.06|554.66|553.06|554.53|552.93|0
1641289330000|2022-01-04 09:42:10|555.15|553.55|555.15|553.55|555.15|553.55|555.15|553.55|0
1641289340000|2022-01-04 09:42:20|555.27|553.67|555.4|553.8|555.4|553.8|555.27|553.67|0
1641289350000|2022-01-04 09:42:30|555.64|554.04|555.64|554.04|555.64|554.04|555.64|554.04|0
1641289360000|2022-01-04 09:42:40|555.4|553.8|555.4|553.8|555.4|553.8|555.4|553.8|0
1641289370000|2022-01-04 09:42:50|555.52|553.92|555.4|553.8|555.64|554.04|555.4|553.8|0
1641289380000|2022-01-04 09:43:00|555.52|553.92|555.52|553.92|555.52|553.92|555.52|553.92|0
1641289390000|2022-01-04 09:43:10|555.4|553.8|555.4|553.8|555.4|553.8|555.4|553.8|0
1641289440000|2022-01-04 09:44:00|555.64|554.04|556.14|554.54|556.14|554.54|555.64|554.04|0
1641289470000|2022-01-04 09:44:30|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641289490000|2022-01-04 09:44:50|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641289510000|2022-01-04 09:45:10|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641289520000|2022-01-04 09:45:20|555.64|554.04|555.64|554.04|555.64|554.04|555.64|554.04|0
1641289530000|2022-01-04 09:45:30|555.89|554.29|555.76|554.16|555.89|554.29|555.76|554.16|0
1641289540000|2022-01-04 09:45:40|555.64|554.04|555.64|554.04|555.89|554.29|555.64|554.04|0
1641289580000|2022-01-04 09:46:20|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641289590000|2022-01-04 09:46:30|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641289600000|2022-01-04 09:46:40|556.38|554.78|556.38|554.78|556.38|554.78|556.38|554.78|0
1641289610000|2022-01-04 09:46:50|556.13|554.53|556.13|554.53|556.13|554.53|556.13|554.53|0
1641289620000|2022-01-04 09:47:00|556.38|554.78|556.13|554.53|556.38|554.78|556.13|554.53|0
1641289650000|2022-01-04 09:47:30|555.89|554.29|556.13|554.53|556.13|554.53|555.89|554.29|0
1641289680000|2022-01-04 09:48:00|556.38|554.78|556.38|554.78|556.38|554.78|556.38|554.78|0
1641289690000|2022-01-04 09:48:10|556.13|554.53|556.13|554.53|556.13|554.53|556.13|554.53|0
1641289750000|2022-01-04 09:49:10|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641289760000|2022-01-04 09:49:20|556.01|554.41|555.89|554.29|556.01|554.41|555.89|554.29|0
1641289780000|2022-01-04 09:49:40|555.76|554.16|556.13|554.53|556.13|554.53|555.76|554.16|0
1641289840000|2022-01-04 09:50:40|556.38|554.78|556.38|554.78|556.38|554.78|556.38|554.78|0
1641289850000|2022-01-04 09:50:50|556.63|555.03|556.63|555.03|556.63|555.03|556.63|555.03|0
1641289860000|2022-01-04 09:51:00|556.87|555.27|556.63|555.03|556.87|555.27|556.63|555.03|0
1641289900000|2022-01-04 09:51:40|556.38|554.78|556.63|555.03|556.63|555.03|556.38|554.78|0
1641289940000|2022-01-04 09:52:20|556.38|554.78|556.63|555.03|556.63|555.03|556.38|554.78|0
1641289980000|2022-01-04 09:53:00|556.87|555.27|556.87|555.27|556.87|555.27|556.87|555.27|0
1641289990000|2022-01-04 09:53:10|556.63|555.03|556.63|555.03|556.63|555.03|556.63|555.03|0
1641290010000|2022-01-04 09:53:30|556.51|554.91|556.51|554.91|556.51|554.91|556.51|554.91|0
1641290080000|2022-01-04 09:54:40|556.27|554.67|556.27|554.67|556.27|554.67|556.27|554.67|0
1641290100000|2022-01-04 09:55:00|556.02|554.42|556.27|554.67|556.27|554.67|556.02|554.42|0
1641290130000|2022-01-04 09:55:30|556.02|554.42|556.02|554.42|556.02|554.42|556.02|554.42|0
1641290140000|2022-01-04 09:55:40|556.27|554.67|556.27|554.67|556.27|554.67|556.27|554.67|0
1641290160000|2022-01-04 09:56:00|556.14|554.54|556.27|554.67|556.27|554.67|556.02|554.42|0
1641290170000|2022-01-04 09:56:10|556.14|554.54|556.14|554.54|556.14|554.54|556.14|554.54|0
1641290180000|2022-01-04 09:56:20|556.02|554.42|556.02|554.42|556.27|554.67|556.02|554.42|0
1641290190000|2022-01-04 09:56:30|556.14|554.54|556.27|554.67|556.27|554.67|556.02|554.42|0
1641290200000|2022-01-04 09:56:40|556.51|554.91|556.51|554.91|556.51|554.91|556.51|554.91|0
1641290230000|2022-01-04 09:57:10|556.27|554.67|556.51|554.91|556.51|554.91|556.27|554.67|0
1641290250000|2022-01-04 09:57:30|556.76|555.16|556.51|554.91|556.76|555.16|556.51|554.91|0
1641290290000|2022-01-04 09:58:10|556.76|555.16|556.76|555.16|556.76|555.16|556.76|555.16|0
1641290310000|2022-01-04 09:58:30|557.01|555.41|557.01|555.41|557.01|555.41|557.01|555.41|0
1641290320000|2022-01-04 09:58:40|556.76|555.16|556.76|555.16|556.76|555.16|556.76|555.16|0
1641290330000|2022-01-04 09:58:50|557.01|555.41|557.01|555.41|557.01|555.41|557.01|555.41|0
1641290340000|2022-01-04 09:59:00|556.76|555.16|557.01|555.41|557.01|555.41|556.76|555.16|0
1641290400000|2022-01-04 10:00:00|557.25|555.65|557.74|556.14|557.74|556.14|557.25|555.65|0
1641290550000|2022-01-04 10:02:30|557.86|556.26|557.99|556.39|557.99|556.39|557.86|556.26|0
1641290560000|2022-01-04 10:02:40|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641290570000|2022-01-04 10:02:50|558.24|556.64|558.24|556.64|558.24|556.64|558.24|556.64|0
1641290580000|2022-01-04 10:03:00|558.48|556.88|558.48|556.88|558.48|556.88|558.48|556.88|0
1641290600000|2022-01-04 10:03:20|558.24|556.64|558.24|556.64|558.24|556.64|558.24|556.64|0
1641290610000|2022-01-04 10:03:30|558.48|556.88|558.24|556.64|558.48|556.88|558.24|556.64|0
1641290660000|2022-01-04 10:04:20|557.99|556.39|557.99|556.39|557.99|556.39|557.99|556.39|0
1641290680000|2022-01-04 10:04:40|558.24|556.64|558.24|556.64|558.24|556.64|558.24|556.64|0
1641290690000|2022-01-04 10:04:50|558.48|556.88|558.48|556.88|558.48|556.88|558.48|556.88|0
1641290700000|2022-01-04 10:05:00|558.24|556.64|558.24|556.64|558.24|556.64|558.24|556.64|0
1641290710000|2022-01-04 10:05:10|558.11|556.51|557.74|556.14|558.11|556.51|557.74|556.14|0
1641290720000|2022-01-04 10:05:20|557.99|556.39|557.99|556.39|557.99|556.39|557.99|556.39|0
1641290730000|2022-01-04 10:05:30|557.74|556.14|557.74|556.14|557.74|556.14|557.74|556.14|0
1641290740000|2022-01-04 10:05:40|557.99|556.39|557.99|556.39|557.99|556.39|557.99|556.39|0
1641290750000|2022-01-04 10:05:50|558.24|556.64|557.99|556.39|558.24|556.64|557.99|556.39|0
1641290760000|2022-01-04 10:06:00|558.24|556.64|558.24|556.64|558.24|556.64|558.24|556.64|0
1641290780000|2022-01-04 10:06:20|558.36|556.76|558.24|556.64|558.36|556.76|558.24|556.64|0
1641290790000|2022-01-04 10:06:30|558.36|556.76|558.48|556.88|558.48|556.88|558.36|556.76|0
1641290800000|2022-01-04 10:06:40|558.36|556.76|558.48|556.88|558.48|556.88|558.36|556.76|0
1641290830000|2022-01-04 10:07:10|558.24|556.64|558.24|556.64|558.24|556.64|557.99|556.39|0
1641290840000|2022-01-04 10:07:20|557.99|556.39|557.99|556.39|557.99|556.39|557.99|556.39|0
1641290880000|2022-01-04 10:08:00|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641290890000|2022-01-04 10:08:10|557.99|556.39|558.24|556.64|558.24|556.64|557.99|556.39|0
1641290900000|2022-01-04 10:08:20|558.48|556.88|558.48|556.88|558.48|556.88|558.48|556.88|0
1641290910000|2022-01-04 10:08:30|558.24|556.64|558.48|556.88|558.48|556.88|558.24|556.64|0
1641290930000|2022-01-04 10:08:50|558.73|557.13|558.73|557.13|558.73|557.13|558.73|557.13|0
1641290940000|2022-01-04 10:09:00|558.98|557.38|559.22|557.62|559.22|557.62|558.98|557.38|0
1641290950000|2022-01-04 10:09:10|559.47|557.87|559.47|557.87|559.47|557.87|559.47|557.87|0
1641290960000|2022-01-04 10:09:20|559.96|558.36|559.96|558.36|559.96|558.36|559.96|558.36|0
1641290970000|2022-01-04 10:09:30|560.21|558.61|560.21|558.61|560.21|558.61|560.21|558.61|0
1641290980000|2022-01-04 10:09:40|559.96|558.36|559.96|558.36|559.96|558.36|559.96|558.36|0
1641291000000|2022-01-04 10:10:00|559.72|558.12|559.72|558.12|559.72|558.12|559.72|558.12|0
1641291010000|2022-01-04 10:10:10|559.96|558.36|559.96|558.36|559.96|558.36|559.96|558.36|0
1641291020000|2022-01-04 10:10:20|559.83|558.23|559.96|558.36|559.96|558.36|559.72|558.12|0
1641291050000|2022-01-04 10:10:50|560.08|558.48|559.96|558.36|560.08|558.48|559.96|558.36|0
1641291060000|2022-01-04 10:11:00|560.21|558.61|560.21|558.61|560.21|558.61|560.21|558.61|0
1641291070000|2022-01-04 10:11:10|559.96|558.36|559.96|558.36|559.96|558.36|559.96|558.36|0
1641291080000|2022-01-04 10:11:20|560.21|558.61|559.96|558.36|560.21|558.61|559.96|558.36|0
1641291100000|2022-01-04 10:11:40|560.21|558.61|559.96|558.36|560.21|558.61|559.96|558.36|0
1641291110000|2022-01-04 10:11:50|560.21|558.61|559.96|558.36|560.21|558.61|559.96|558.36|0
1641291120000|2022-01-04 10:12:00|560.21|558.61|560.21|558.61|560.21|558.61|560.21|558.61|0
1641291130000|2022-01-04 10:12:10|559.96|558.36|559.96|558.36|559.96|558.36|559.96|558.36|0
1641291140000|2022-01-04 10:12:20|560.08|558.48|559.96|558.36|560.08|558.48|559.96|558.36|0
1641291160000|2022-01-04 10:12:40|560.21|558.61|560.21|558.61|560.21|558.61|560.21|558.61|0
1641291170000|2022-01-04 10:12:50|560.46|558.86|560.46|558.86|560.46|558.86|560.46|558.86|0
1641291180000|2022-01-04 10:13:00|561.2|559.6|560.95|559.35|561.2|559.6|560.95|559.35|0
1641291190000|2022-01-04 10:13:10|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1641291200000|2022-01-04 10:13:20|561.2|559.6|561.69|560.09|561.69|560.09|561.2|559.6|0
1641291210000|2022-01-04 10:13:30|561.44|559.84|561.44|559.84|561.44|559.84|561.44|559.84|0
1641291220000|2022-01-04 10:13:40|561.69|560.09|562.68|561.08|562.68|561.08|561.69|560.09|0
1641291230000|2022-01-04 10:13:50|562.92|561.32|562.68|561.08|562.92|561.32|562.68|561.08|0
1641291240000|2022-01-04 10:14:00|562.43|560.83|562.43|560.83|562.43|560.83|562.43|560.83|0
1641291250000|2022-01-04 10:14:10|562.18|560.58|561.69|560.09|562.18|560.58|561.69|560.09|0
1641291260000|2022-01-04 10:14:20|561.44|559.84|561.44|559.84|561.44|559.84|561.44|559.84|0
1641291280000|2022-01-04 10:14:40|561.56|559.96|561.69|560.09|561.69|560.09|561.56|559.96|0
1641291290000|2022-01-04 10:14:50|561.44|559.84|561.69|560.09|561.69|560.09|561.44|559.84|0
1641291300000|2022-01-04 10:15:00|561.44|559.84|561.44|559.84|561.44|559.84|561.44|559.84|0
1641291320000|2022-01-04 10:15:20|560.7|559.1|560.95|559.35|560.95|559.35|560.7|559.1|0
1641291330000|2022-01-04 10:15:30|561.2|559.6|560.95|559.35|561.2|559.6|560.95|559.35|0
1641291340000|2022-01-04 10:15:40|561.2|559.6|561.2|559.6|561.2|559.6|561.2|559.6|0
1641291350000|2022-01-04 10:15:50|560.95|559.35|561.2|559.6|561.2|559.6|560.95|559.35|0
1641291360000|2022-01-04 10:16:00|561.31|559.71|561.31|559.71|561.31|559.71|561.2|559.6|0
1641291370000|2022-01-04 10:16:10|561.2|559.6|561.2|559.6|561.2|559.6|561.2|559.6|0
1641291380000|2022-01-04 10:16:20|561.44|559.84|561.44|559.84|561.44|559.84|561.19|559.59|0
1641291420000|2022-01-04 10:17:00|561.31|559.71|561.31|559.71|561.31|559.71|561.31|559.71|0
1641291430000|2022-01-04 10:17:10|561.19|559.59|561.19|559.59|561.19|559.59|561.19|559.59|0
1641291480000|2022-01-04 10:18:00|561.44|559.84|561.44|559.84|561.44|559.84|561.44|559.84|0
1641291500000|2022-01-04 10:18:20|561.69|560.09|561.44|559.84|561.69|560.09|561.44|559.84|0
1641291520000|2022-01-04 10:18:40|561.56|559.96|561.44|559.84|561.56|559.96|561.44|559.84|0
1641291540000|2022-01-04 10:19:00|561.19|559.59|561.44|559.84|561.44|559.84|561.19|559.59|0
1641291550000|2022-01-04 10:19:10|561.69|560.09|561.56|559.96|561.69|560.09|561.44|559.84|0
1641291560000|2022-01-04 10:19:20|561.69|560.09|561.44|559.84|561.69|560.09|561.44|559.84|0
1641291570000|2022-01-04 10:19:30|561.19|559.59|561.44|559.84|561.44|559.84|561.19|559.59|0
1641291580000|2022-01-04 10:19:40|561.69|560.09|561.81|560.21|561.93|560.33|561.69|560.09|0
1641291590000|2022-01-04 10:19:50|561.93|560.33|562.18|560.58|562.18|560.58|561.93|560.33|0
1641291600000|2022-01-04 10:20:00|562.43|560.83|562.67|561.07|562.67|561.07|562.43|560.83|0
1641291610000|2022-01-04 10:20:10|562.92|561.32|562.92|561.32|562.92|561.32|562.92|561.32|0
1641291620000|2022-01-04 10:20:20|563.17|561.57|562.92|561.32|563.17|561.57|562.92|561.32|0
1641291630000|2022-01-04 10:20:30|562.67|561.07|562.67|561.07|562.92|561.32|562.67|561.07|0
1641291640000|2022-01-04 10:20:40|562.92|561.32|563.04|561.44|563.04|561.44|562.92|561.32|0
1641291650000|2022-01-04 10:20:50|563.17|561.57|563.17|561.57|563.17|561.57|563.17|561.57|0
1641291660000|2022-01-04 10:21:00|563.29|561.69|563.17|561.57|563.41|561.81|563.17|561.57|0
1641291670000|2022-01-04 10:21:10|562.92|561.32|562.92|561.32|562.92|561.32|562.92|561.32|0
1641291680000|2022-01-04 10:21:20|562.67|561.07|562.67|561.07|562.67|561.07|562.67|561.07|0
1641291690000|2022-01-04 10:21:30|562.79|561.19|562.67|561.07|562.92|561.32|562.67|561.07|0
1641291700000|2022-01-04 10:21:40|562.43|560.83|562.3|560.7|562.43|560.83|562.3|560.7|0
1641291710000|2022-01-04 10:21:50|562.18|560.58|561.93|560.33|562.3|560.7|561.93|560.33|0
1641291720000|2022-01-04 10:22:00|562.18|560.58|562.18|560.58|562.18|560.58|562.18|560.58|0
1641291730000|2022-01-04 10:22:10|561.93|560.33|561.93|560.33|561.93|560.33|561.93|560.33|0
1641291740000|2022-01-04 10:22:20|562.05|560.45|562.18|560.58|562.3|560.7|562.05|560.45|0
1641291750000|2022-01-04 10:22:30|562.43|560.83|562.67|561.07|562.67|561.07|562.43|560.83|0
1641291760000|2022-01-04 10:22:40|562.92|561.32|562.92|561.32|563.17|561.57|562.92|561.32|0
1641291770000|2022-01-04 10:22:50|563.17|561.57|563.17|561.57|563.17|561.57|563.17|561.57|0
1641291780000|2022-01-04 10:23:00|563.41|561.81|563.17|561.57|563.41|561.81|563.17|561.57|0
1641291790000|2022-01-04 10:23:10|563.41|561.81|563.91|562.31|563.91|562.31|563.41|561.81|0
1641291800000|2022-01-04 10:23:20|563.78|562.18|563.78|562.18|563.78|562.18|563.78|562.18|0
1641291810000|2022-01-04 10:23:30|563.91|562.31|564.4|562.8|564.65|563.05|563.91|562.31|0
1641291820000|2022-01-04 10:23:40|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641291840000|2022-01-04 10:24:00|564.15|562.55|564.15|562.55|564.15|562.55|563.91|562.31|0
1641291850000|2022-01-04 10:24:10|563.91|562.31|564.15|562.55|564.15|562.55|563.91|562.31|0
1641291860000|2022-01-04 10:24:20|564.4|562.8|564.65|563.05|564.65|563.05|564.4|562.8|0
1641291870000|2022-01-04 10:24:30|564.4|562.8|564.4|562.8|564.52|562.92|564.4|562.8|0
1641291900000|2022-01-04 10:25:00|564.65|563.05|564.4|562.8|564.65|563.05|564.4|562.8|0
1641291910000|2022-01-04 10:25:10|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641291940000|2022-01-04 10:25:40|563.91|562.31|563.91|562.31|563.91|562.31|563.91|562.31|0
1641291950000|2022-01-04 10:25:50|563.66|562.06|563.66|562.06|563.66|562.06|563.66|562.06|0
1641291960000|2022-01-04 10:26:00|563.91|562.31|563.91|562.31|563.91|562.31|563.91|562.31|0
1641291970000|2022-01-04 10:26:10|563.66|562.06|563.66|562.06|563.66|562.06|563.66|562.06|0
1641291990000|2022-01-04 10:26:30|563.91|562.31|563.91|562.31|563.91|562.31|563.66|562.06|0
1641292000000|2022-01-04 10:26:40|563.66|562.06|563.91|562.31|563.91|562.31|563.66|562.06|0
1641292010000|2022-01-04 10:26:50|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641292020000|2022-01-04 10:27:00|564.65|563.05|564.4|562.8|564.65|563.05|564.4|562.8|0
1641292030000|2022-01-04 10:27:10|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641292040000|2022-01-04 10:27:20|563.91|562.31|564.15|562.55|564.15|562.55|563.91|562.31|0
1641292050000|2022-01-04 10:27:30|563.91|562.31|563.91|562.31|564.15|562.55|563.91|562.31|0
1641292060000|2022-01-04 10:27:40|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641292070000|2022-01-04 10:27:50|563.91|562.31|563.91|562.31|563.91|562.31|563.91|562.31|0
1641292080000|2022-01-04 10:28:00|564.15|562.55|564.03|562.43|564.15|562.55|563.91|562.31|0
1641292090000|2022-01-04 10:28:10|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641292100000|2022-01-04 10:28:20|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641292110000|2022-01-04 10:28:30|564.4|562.8|564.15|562.55|564.4|562.8|564.15|562.55|0
1641292130000|2022-01-04 10:28:50|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641292140000|2022-01-04 10:29:00|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641292150000|2022-01-04 10:29:10|564.27|562.67|564.15|562.55|564.27|562.67|564.15|562.55|0
1641292160000|2022-01-04 10:29:20|564.27|562.67|564.4|562.8|564.4|562.8|564.27|562.67|0
1641292180000|2022-01-04 10:29:40|564.65|563.05|564.89|563.29|565.14|563.54|564.65|563.05|0
1641292190000|2022-01-04 10:29:50|564.65|563.05|564.65|563.05|564.65|563.05|564.65|563.05|0
1641292200000|2022-01-04 10:30:00|564.77|563.17|564.89|563.29|564.89|563.29|564.77|563.17|0
1641292230000|2022-01-04 10:30:30|564.65|563.05|564.4|562.8|564.65|563.05|564.4|562.8|0
1641292240000|2022-01-04 10:30:40|564.65|563.05|564.4|562.8|564.65|563.05|564.4|562.8|0
1641292250000|2022-01-04 10:30:50|564.15|562.55|564.15|562.55|564.4|562.8|564.15|562.55|0
1641292260000|2022-01-04 10:31:00|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641292280000|2022-01-04 10:31:20|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641292300000|2022-01-04 10:31:40|564.52|562.92|564.4|562.8|564.52|562.92|564.15|562.55|0
1641292310000|2022-01-04 10:31:50|564.65|563.05|564.65|563.05|564.65|563.05|564.65|563.05|0
1641292320000|2022-01-04 10:32:00|564.89|563.29|564.89|563.29|564.89|563.29|564.89|563.29|0
1641292330000|2022-01-04 10:32:10|565.01|563.41|565.14|563.54|565.14|563.54|564.89|563.29|0
1641292350000|2022-01-04 10:32:30|564.89|563.29|565.14|563.54|565.14|563.54|564.89|563.29|0
1641292360000|2022-01-04 10:32:40|564.89|563.29|564.89|563.29|565.14|563.54|564.89|563.29|0
1641292380000|2022-01-04 10:33:00|564.65|563.05|564.65|563.05|564.65|563.05|564.65|563.05|0
1641292390000|2022-01-04 10:33:10|564.77|563.17|564.89|563.29|564.89|563.29|564.77|563.17|0
1641292400000|2022-01-04 10:33:20|564.77|563.17|565.14|563.54|565.14|563.54|564.77|563.17|0
1641292410000|2022-01-04 10:33:30|565.01|563.41|565.01|563.41|565.14|563.54|565.01|563.41|0
1641292420000|2022-01-04 10:33:40|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641292470000|2022-01-04 10:34:30|565.63|564.03|565.63|564.03|565.63|564.03|565.63|564.03|0
1641292490000|2022-01-04 10:34:50|565.39|563.79|565.39|563.79|565.39|563.79|565.39|563.79|0
1641292500000|2022-01-04 10:35:00|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641292510000|2022-01-04 10:35:10|565.26|563.66|565.14|563.54|565.39|563.79|565.14|563.54|0
1641292520000|2022-01-04 10:35:20|564.89|563.29|565.14|563.54|565.14|563.54|564.89|563.29|0
1641292530000|2022-01-04 10:35:30|564.89|563.29|564.89|563.29|564.89|563.29|564.89|563.29|0
1641292540000|2022-01-04 10:35:40|565.14|563.54|564.89|563.29|565.14|563.54|564.89|563.29|0
1641292560000|2022-01-04 10:36:00|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641292570000|2022-01-04 10:36:10|565.01|563.41|564.65|563.05|565.14|563.54|564.65|563.05|0
1641292600000|2022-01-04 10:36:40|564.52|562.92|564.65|563.05|564.65|563.05|564.4|562.8|0
1641292610000|2022-01-04 10:36:50|564.4|562.8|564.65|563.05|564.65|563.05|564.4|562.8|0
1641292620000|2022-01-04 10:37:00|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641292630000|2022-01-04 10:37:10|564.27|562.67|564.27|562.67|564.27|562.67|564.27|562.67|0
1641292640000|2022-01-04 10:37:20|564.15|562.55|563.91|562.31|564.15|562.55|563.91|562.31|0
1641292650000|2022-01-04 10:37:30|564.15|562.55|564.02|562.42|564.15|562.55|564.02|562.42|0
1641292660000|2022-01-04 10:37:40|564.15|562.55|564.15|562.55|564.15|562.55|564.02|562.42|0
1641292750000|2022-01-04 10:39:10|564.27|562.67|564.65|563.05|564.65|563.05|564.27|562.67|0
1641292760000|2022-01-04 10:39:20|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641292820000|2022-01-04 10:40:20|564.65|563.05|564.4|562.8|564.65|563.05|564.4|562.8|0
1641292830000|2022-01-04 10:40:30|564.65|563.05|564.65|563.05|564.65|563.05|564.65|563.05|0
1641292840000|2022-01-04 10:40:40|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641292850000|2022-01-04 10:40:50|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641292860000|2022-01-04 10:41:00|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641292870000|2022-01-04 10:41:10|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641292880000|2022-01-04 10:41:20|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641292890000|2022-01-04 10:41:30|564.89|563.29|564.65|563.05|564.89|563.29|564.65|563.05|0
1641292900000|2022-01-04 10:41:40|564.89|563.29|564.89|563.29|564.89|563.29|564.89|563.29|0
1641292920000|2022-01-04 10:42:00|565.01|563.41|564.89|563.29|565.01|563.41|564.89|563.29|0
1641292930000|2022-01-04 10:42:10|565.14|563.54|564.89|563.29|565.14|563.54|564.89|563.29|0
1641292940000|2022-01-04 10:42:20|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641292950000|2022-01-04 10:42:30|565.39|563.79|565.14|563.54|565.39|563.79|565.14|563.54|0
1641292960000|2022-01-04 10:42:40|564.89|563.29|565.01|563.41|565.01|563.41|564.89|563.29|0
1641292970000|2022-01-04 10:42:50|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641292980000|2022-01-04 10:43:00|564.89|563.29|564.89|563.29|564.89|563.29|564.89|563.29|0
1641292990000|2022-01-04 10:43:10|565.01|563.41|564.89|563.29|565.01|563.41|564.89|563.29|0
1641293010000|2022-01-04 10:43:30|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641293030000|2022-01-04 10:43:50|565.39|563.79|565.14|563.54|565.39|563.79|565.14|563.54|0
1641293040000|2022-01-04 10:44:00|565.26|563.66|565.14|563.54|565.26|563.66|565.14|563.54|0
1641293050000|2022-01-04 10:44:10|564.89|563.29|564.89|563.29|564.89|563.29|564.89|563.29|0
1641293060000|2022-01-04 10:44:20|564.64|563.04|564.89|563.29|564.89|563.29|564.64|563.04|0
1641293070000|2022-01-04 10:44:30|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641293080000|2022-01-04 10:44:40|565.39|563.79|565.39|563.79|565.39|563.79|565.39|563.79|0
1641293100000|2022-01-04 10:45:00|565.5|563.9|565.63|564.03|565.63|564.03|565.5|563.9|0
1641293110000|2022-01-04 10:45:10|565.39|563.79|565.39|563.79|565.5|563.9|565.39|563.79|0
1641293130000|2022-01-04 10:45:30|565.26|563.66|565.14|563.54|565.26|563.66|565.14|563.54|0
1641293140000|2022-01-04 10:45:40|565.39|563.79|565.14|563.54|565.39|563.79|565.14|563.54|0
1641293150000|2022-01-04 10:45:50|564.89|563.29|564.89|563.29|564.89|563.29|564.89|563.29|0
1641293160000|2022-01-04 10:46:00|565.14|563.54|564.64|563.04|565.14|563.54|564.64|563.04|0
1641293180000|2022-01-04 10:46:20|564.89|563.29|564.76|563.16|564.89|563.29|564.76|563.16|0
1641293190000|2022-01-04 10:46:30|564.64|563.04|564.64|563.04|564.64|563.04|564.4|562.8|0
1641293200000|2022-01-04 10:46:40|564.89|563.29|564.76|563.16|564.89|563.29|564.76|563.16|0
1641293210000|2022-01-04 10:46:50|564.83|563.23|564.71|563.11|564.83|563.23|564.71|563.11|0
1641293220000|2022-01-04 10:47:00|564.61|563.01|564.61|563.01|564.61|563.01|564.61|563.01|0
1641293230000|2022-01-04 10:47:10|564.64|563.04|564.4|562.8|564.64|563.04|564.4|562.8|0
1641293240000|2022-01-04 10:47:20|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641293250000|2022-01-04 10:47:30|564.27|562.67|564.4|562.8|564.4|562.8|564.15|562.55|0
1641293260000|2022-01-04 10:47:40|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641293280000|2022-01-04 10:48:00|564.64|563.04|564.64|563.04|564.64|563.04|564.52|562.92|0
1641293290000|2022-01-04 10:48:10|564.4|562.8|564.15|562.55|564.4|562.8|564.15|562.55|0
1641293300000|2022-01-04 10:48:20|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641293310000|2022-01-04 10:48:30|564.27|562.67|564.4|562.8|564.4|562.8|564.27|562.67|0
1641293320000|2022-01-04 10:48:40|564.27|562.67|564.15|562.55|564.27|562.67|564.15|562.55|0
1641293330000|2022-01-04 10:48:50|564.4|562.8|564.02|562.42|564.4|562.8|564.02|562.42|0
1641293340000|2022-01-04 10:49:00|563.9|562.3|564.15|562.55|564.15|562.55|563.9|562.3|0
1641293350000|2022-01-04 10:49:10|563.9|562.3|563.9|562.3|563.9|562.3|563.9|562.3|0
1641293360000|2022-01-04 10:49:20|563.66|562.06|563.9|562.3|563.9|562.3|563.66|562.06|0
1641293370000|2022-01-04 10:49:30|563.78|562.18|564.15|562.55|564.15|562.55|563.78|562.18|0
1641293400000|2022-01-04 10:50:00|564.4|562.8|564.64|563.04|564.64|563.04|564.4|562.8|0
1641293410000|2022-01-04 10:50:10|564.4|562.8|564.15|562.55|564.4|562.8|564.15|562.55|0
1641293420000|2022-01-04 10:50:20|564.4|562.8|564.15|562.55|564.4|562.8|564.15|562.55|0
1641293430000|2022-01-04 10:50:30|563.9|562.3|563.9|562.3|563.9|562.3|563.9|562.3|0
1641293470000|2022-01-04 10:51:10|563.66|562.06|563.9|562.3|563.9|562.3|563.66|562.06|0
1641293480000|2022-01-04 10:51:20|563.66|562.06|563.66|562.06|563.66|562.06|563.66|562.06|0
1641293490000|2022-01-04 10:51:30|563.41|561.81|563.41|561.81|563.41|561.81|563.41|561.81|0
1641293500000|2022-01-04 10:51:40|563.9|562.3|563.9|562.3|563.9|562.3|563.78|562.18|0
1641293510000|2022-01-04 10:51:50|563.66|562.06|563.66|562.06|563.66|562.06|563.66|562.06|0
1641293530000|2022-01-04 10:52:10|563.41|561.81|563.66|562.06|563.66|562.06|563.41|561.81|0
1641293540000|2022-01-04 10:52:20|563.9|562.3|563.9|562.3|563.9|562.3|563.66|562.06|0
1641293550000|2022-01-04 10:52:30|563.66|562.06|563.41|561.81|563.66|562.06|563.41|561.81|0
1641293570000|2022-01-04 10:52:50|563.53|561.93|563.41|561.81|563.53|561.93|563.41|561.81|0
1641293580000|2022-01-04 10:53:00|563.53|561.93|563.41|561.81|563.53|561.93|563.41|561.81|0
1641293590000|2022-01-04 10:53:10|563.66|562.06|563.66|562.06|563.66|562.06|563.41|561.81|0
1641293600000|2022-01-04 10:53:20|563.41|561.81|563.41|561.81|563.41|561.81|563.41|561.81|0
1641293640000|2022-01-04 10:54:00|563.16|561.56|563.16|561.56|563.16|561.56|563.16|561.56|0
1641293670000|2022-01-04 10:54:30|563.41|561.81|563.16|561.56|563.41|561.81|563.16|561.56|0
1641293690000|2022-01-04 10:54:50|563.03|561.43|562.92|561.32|563.03|561.43|562.92|561.32|0
1641293730000|2022-01-04 10:55:30|563.16|561.56|562.92|561.32|563.16|561.56|562.92|561.32|0
1641293740000|2022-01-04 10:55:40|563.16|561.56|563.16|561.56|563.16|561.56|563.16|561.56|0
1641293820000|2022-01-04 10:57:00|562.92|561.32|563.41|561.81|563.41|561.81|562.92|561.32|0
1641293830000|2022-01-04 10:57:10|563.66|562.06|563.16|561.56|563.66|562.06|563.16|561.56|0
1641293840000|2022-01-04 10:57:20|563.41|561.81|563.41|561.81|563.41|561.81|563.41|561.81|0
1641293860000|2022-01-04 10:57:40|563.53|561.93|563.66|562.06|563.66|562.06|563.53|561.93|0
1641293880000|2022-01-04 10:58:00|563.53|561.93|563.41|561.81|563.66|562.06|563.41|561.81|0
1641293890000|2022-01-04 10:58:10|563.66|562.06|564.15|562.55|564.15|562.55|563.66|562.06|0
1641293900000|2022-01-04 10:58:20|564.4|562.8|564.15|562.55|564.4|562.8|564.15|562.55|0
1641293910000|2022-01-04 10:58:30|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641293920000|2022-01-04 10:58:40|564.27|562.67|564.4|562.8|564.4|562.8|564.27|562.67|0
1641293930000|2022-01-04 10:58:50|564.15|562.55|564.4|562.8|564.4|562.8|564.15|562.55|0
1641293940000|2022-01-04 10:59:00|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641293960000|2022-01-04 10:59:20|564.4|562.8|564.15|562.55|564.4|562.8|564.15|562.55|0
1641293970000|2022-01-04 10:59:30|564.4|562.8|564.4|562.8|564.4|562.8|564.4|562.8|0
1641294000000|2022-01-04 11:00:00|564.15|562.55|564.15|562.55|564.15|562.55|564.15|562.55|0
1641294010000|2022-01-04 11:00:10|563.9|562.3|563.16|561.56|563.9|562.3|563.16|561.56|0
1641294020000|2022-01-04 11:00:20|563.41|561.81|563.16|561.56|563.41|561.81|563.16|561.56|0
1641294030000|2022-01-04 11:00:30|562.91|561.31|563.41|561.81|563.41|561.81|562.91|561.31|0
1641294040000|2022-01-04 11:00:40|563.16|561.56|563.16|561.56|563.41|561.81|563.16|561.56|0
1641294050000|2022-01-04 11:00:50|563.41|561.81|563.41|561.81|563.41|561.81|563.41|561.81|0
1641294060000|2022-01-04 11:01:00|563.16|561.56|563.41|561.81|563.66|562.06|563.16|561.56|0
1641294070000|2022-01-04 11:01:10|563.66|562.06|564.89|563.29|564.89|563.29|563.66|562.06|0
1641294080000|2022-01-04 11:01:20|565.14|563.54|565.14|563.54|565.14|563.54|565.14|563.54|0
1641294100000|2022-01-04 11:01:40|565.38|563.78|565.38|563.78|565.38|563.78|565.38|563.78|0
1641294110000|2022-01-04 11:01:50|565.63|564.03|565.88|564.28|565.88|564.28|565.63|564.03|0
1641294120000|2022-01-04 11:02:00|565.38|563.78|565.38|563.78|565.38|563.78|565.38|563.78|0
1641294130000|2022-01-04 11:02:10|565.63|564.03|565.63|564.03|565.63|564.03|565.63|564.03|0
1641294140000|2022-01-04 11:02:20|565.88|564.28|566.12|564.52|566.12|564.52|565.63|564.03|0
1641294150000|2022-01-04 11:02:30|565.88|564.28|565.63|564.03|565.88|564.28|565.63|564.03|0
1641294160000|2022-01-04 11:02:40|565.88|564.28|565.63|564.03|565.88|564.28|565.63|564.03|0
1641294170000|2022-01-04 11:02:50|565.88|564.28|565.88|564.28|565.88|564.28|565.88|564.28|0
1641294180000|2022-01-04 11:03:00|565.99|564.39|565.99|564.39|565.99|564.39|565.99|564.39|0
1641294190000|2022-01-04 11:03:10|566.12|564.52|565.99|564.39|566.12|564.52|565.88|564.28|0
1641294200000|2022-01-04 11:03:20|566.12|564.52|566.37|564.77|566.62|565.02|566.12|564.52|0
1641294210000|2022-01-04 11:03:30|565.88|564.28|565.88|564.28|565.88|564.28|565.88|564.28|0
1641294230000|2022-01-04 11:03:50|566.12|564.52|565.88|564.28|566.12|564.52|565.88|564.28|0
1641294270000|2022-01-04 11:04:30|565.63|564.03|565.63|564.03|565.63|564.03|565.63|564.03|0
1641294280000|2022-01-04 11:04:40|565.38|563.78|565.38|563.78|565.38|563.78|565.38|563.78|0
1641294290000|2022-01-04 11:04:50|565.88|564.28|565.63|564.03|565.88|564.28|565.63|564.03|0
1641294300000|2022-01-04 11:05:00|565.88|564.28|565.88|564.28|566.12|564.52|565.88|564.28|0
1641294310000|2022-01-04 11:05:10|566.12|564.52|566.12|564.52|566.12|564.52|566.12|564.52|0
1641294320000|2022-01-04 11:05:20|566.24|564.64|566.37|564.77|566.37|564.77|566.24|564.64|0
1641294330000|2022-01-04 11:05:30|566.12|564.52|565.63|564.03|566.12|564.52|565.5|563.9|0
1641294340000|2022-01-04 11:05:40|565.88|564.28|565.88|564.28|565.88|564.28|565.88|564.28|0
1641294350000|2022-01-04 11:05:50|566.12|564.52|565.88|564.28|566.12|564.52|565.88|564.28|0
1641294360000|2022-01-04 11:06:00|565.63|564.03|565.88|564.28|565.88|564.28|565.63|564.03|0
1641294370000|2022-01-04 11:06:10|565.63|564.03|565.88|564.28|565.88|564.28|565.63|564.03|0
1641294380000|2022-01-04 11:06:20|566.12|564.52|566.12|564.52|566.24|564.64|566.12|564.52|0
1641294400000|2022-01-04 11:06:40|566.37|564.77|566.37|564.77|566.37|564.77|566.37|564.77|0
1641294410000|2022-01-04 11:06:50|566.12|564.52|566.12|564.52|566.12|564.52|566.12|564.52|0
1641294420000|2022-01-04 11:07:00|566.37|564.77|566.37|564.77|566.37|564.77|566.37|564.77|0
1641294440000|2022-01-04 11:07:20|566.12|564.52|566.37|564.77|566.37|564.77|566.12|564.52|0
1641294450000|2022-01-04 11:07:30|566.12|564.52|566.12|564.52|566.12|564.52|566.12|564.52|0
1641294460000|2022-01-04 11:07:40|566.62|565.02|566.37|564.77|566.62|565.02|566.37|564.77|0
1641294470000|2022-01-04 11:07:50|566.62|565.02|566.37|564.77|566.62|565.02|566.37|564.77|0
1641294480000|2022-01-04 11:08:00|566.62|565.02|566.62|565.02|566.62|565.02|566.62|565.02|0
1641294490000|2022-01-04 11:08:10|566.49|564.89|566.62|565.02|566.62|565.02|566.49|564.89|0
1641294520000|2022-01-04 11:08:40|566.86|565.26|566.98|565.38|566.98|565.38|566.86|565.26|0
1641294530000|2022-01-04 11:08:50|567.11|565.51|566.86|565.26|567.11|565.51|566.86|565.26|0
1641294540000|2022-01-04 11:09:00|566.62|565.02|566.62|565.02|566.62|565.02|566.62|565.02|0
1641294560000|2022-01-04 11:09:20|566.86|565.26|566.86|565.26|566.86|565.26|566.86|565.26|0
1641294570000|2022-01-04 11:09:30|566.62|565.02|566.86|565.26|566.86|565.26|566.62|565.02|0
1641294600000|2022-01-04 11:10:00|567.36|565.76|567.36|565.76|567.36|565.76|567.36|565.76|0
1641294610000|2022-01-04 11:10:10|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641294620000|2022-01-04 11:10:20|566.86|565.26|567.11|565.51|567.11|565.51|566.86|565.26|0
1641294630000|2022-01-04 11:10:30|566.86|565.26|566.62|565.02|566.86|565.26|566.62|565.02|0
1641294640000|2022-01-04 11:10:40|566.86|565.26|566.62|565.02|566.86|565.26|566.62|565.02|0
1641294650000|2022-01-04 11:10:50|566.86|565.26|566.86|565.26|566.86|565.26|566.86|565.26|0
1641294680000|2022-01-04 11:11:20|566.98|565.38|566.86|565.26|567.11|565.51|566.86|565.26|0
1641294690000|2022-01-04 11:11:30|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641294700000|2022-01-04 11:11:40|566.98|565.38|567.11|565.51|567.11|565.51|566.86|565.26|0
1641294710000|2022-01-04 11:11:50|567.36|565.76|567.11|565.51|567.36|565.76|567.11|565.51|0
1641294730000|2022-01-04 11:12:10|567.36|565.76|567.36|565.76|567.36|565.76|567.36|565.76|0
1641294780000|2022-01-04 11:13:00|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641294790000|2022-01-04 11:13:10|567.36|565.76|567.36|565.76|567.36|565.76|567.36|565.76|0
1641294820000|2022-01-04 11:13:40|567.85|566.25|567.6|566|567.85|566.25|567.6|566|0
1641294830000|2022-01-04 11:13:50|567.36|565.76|567.36|565.76|567.36|565.76|567.36|565.76|0
1641294840000|2022-01-04 11:14:00|567.6|566|567.11|565.51|567.6|566|567.11|565.51|0
1641294850000|2022-01-04 11:14:10|566.86|565.26|567.11|565.51|567.11|565.51|566.86|565.26|0
1641294860000|2022-01-04 11:14:20|566.86|565.26|566.86|565.26|566.86|565.26|566.86|565.26|0
1641294870000|2022-01-04 11:14:30|566.98|565.38|567.11|565.51|567.11|565.51|566.98|565.38|0
1641294890000|2022-01-04 11:14:50|567.23|565.63|567.11|565.51|567.23|565.63|567.11|565.51|0
1641294900000|2022-01-04 11:15:00|567.23|565.63|567.36|565.76|567.36|565.76|567.23|565.63|0
1641294910000|2022-01-04 11:15:10|567.6|566|567.36|565.76|567.6|566|567.36|565.76|0
1641294930000|2022-01-04 11:15:30|567.11|565.51|566.86|565.26|567.11|565.51|566.86|565.26|0
1641294970000|2022-01-04 11:16:10|567.23|565.63|567.36|565.76|567.36|565.76|567.11|565.51|0
1641294990000|2022-01-04 11:16:30|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641295000000|2022-01-04 11:16:40|567.36|565.76|567.11|565.51|567.36|565.76|567.11|565.51|0
1641295020000|2022-01-04 11:17:00|567.36|565.76|567.36|565.76|567.36|565.76|567.23|565.63|0
1641295030000|2022-01-04 11:17:10|567.6|566|567.23|565.63|567.6|566|567.23|565.63|0
1641295040000|2022-01-04 11:17:20|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641295050000|2022-01-04 11:17:30|566.86|565.26|566.86|565.26|566.86|565.26|566.86|565.26|0
1641295060000|2022-01-04 11:17:40|566.61|565.01|566.61|565.01|566.61|565.01|566.61|565.01|0
1641295070000|2022-01-04 11:17:50|566.86|565.26|567.11|565.51|567.11|565.51|566.86|565.26|0
1641295080000|2022-01-04 11:18:00|567.23|565.63|567.11|565.51|567.23|565.63|567.11|565.51|0
1641295090000|2022-01-04 11:18:10|567.35|565.75|567.35|565.75|567.35|565.75|567.35|565.75|0
1641295100000|2022-01-04 11:18:20|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641295130000|2022-01-04 11:18:50|567.35|565.75|567.35|565.75|567.35|565.75|567.35|565.75|0
1641295140000|2022-01-04 11:19:00|567.11|565.51|567.23|565.63|567.35|565.75|567.11|565.51|0
1641295150000|2022-01-04 11:19:10|567.35|565.75|567.11|565.51|567.35|565.75|567.11|565.51|0
1641295160000|2022-01-04 11:19:20|566.86|565.26|566.86|565.26|566.86|565.26|566.86|565.26|0
1641295170000|2022-01-04 11:19:30|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641295180000|2022-01-04 11:19:40|566.86|565.26|566.86|565.26|566.86|565.26|566.86|565.26|0
1641295210000|2022-01-04 11:20:10|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641295230000|2022-01-04 11:20:30|566.86|565.26|567.11|565.51|567.11|565.51|566.86|565.26|0
1641295270000|2022-01-04 11:21:10|566.86|565.26|566.86|565.26|566.86|565.26|566.86|565.26|0
1641295280000|2022-01-04 11:21:20|567.11|565.51|567.23|565.63|567.35|565.75|567.11|565.51|0
1641295290000|2022-01-04 11:21:30|567.11|565.51|567.11|565.51|567.11|565.51|567.11|565.51|0
1641295310000|2022-01-04 11:21:50|567.35|565.75|567.35|565.75|567.35|565.75|567.35|565.75|0
1641295330000|2022-01-04 11:22:10|567.11|565.51|567.35|565.75|567.35|565.75|567.11|565.51|0
1641295340000|2022-01-04 11:22:20|567.6|566|567.35|565.75|567.6|566|567.35|565.75|0
1641295350000|2022-01-04 11:22:30|567.11|565.51|566.86|565.26|567.11|565.51|566.86|565.26|0
1641295360000|2022-01-04 11:22:40|566.61|565.01|566.61|565.01|566.61|565.01|566.61|565.01|0
1641295380000|2022-01-04 11:23:00|566.73|565.13|566.73|565.13|566.73|565.13|566.73|565.13|0
1641295390000|2022-01-04 11:23:10|566.61|565.01|566.61|565.01|566.61|565.01|566.61|565.01|0
1641295410000|2022-01-04 11:23:30|566.68|565.08|566.68|565.08|566.68|565.08|566.68|565.08|0
1641295430000|2022-01-04 11:23:50|566.93|565.33|566.93|565.33|566.93|565.33|566.93|565.33|0
1641295440000|2022-01-04 11:24:00|566.68|565.08|566.68|565.08|566.68|565.08|566.68|565.08|0
1641295460000|2022-01-04 11:24:20|566.43|564.83|566.43|564.83|566.43|564.83|566.43|564.83|0
1641295470000|2022-01-04 11:24:30|566.19|564.59|566.19|564.59|566.19|564.59|566.19|564.59|0
1641295480000|2022-01-04 11:24:40|566.43|564.83|566.19|564.59|566.43|564.83|566.19|564.59|0
1641295510000|2022-01-04 11:25:10|565.69|564.09|565.69|564.09|565.69|564.09|565.69|564.09|0
1641295520000|2022-01-04 11:25:20|565.94|564.34|565.94|564.34|565.94|564.34|565.94|564.34|0
1641295570000|2022-01-04 11:26:10|565.69|564.09|565.94|564.34|565.94|564.34|565.45|563.85|0
1641295590000|2022-01-04 11:26:30|566.19|564.59|566.19|564.59|566.19|564.59|565.94|564.34|0
1641295600000|2022-01-04 11:26:40|565.94|564.34|565.94|564.34|565.94|564.34|565.94|564.34|0
1641295620000|2022-01-04 11:27:00|566.19|564.59|566.06|564.46|566.19|564.59|565.94|564.34|0
1641295630000|2022-01-04 11:27:10|565.94|564.34|565.94|564.34|566.06|564.46|565.94|564.34|0
1641295640000|2022-01-04 11:27:20|565.69|564.09|565.69|564.09|565.69|564.09|565.69|564.09|0
1641295650000|2022-01-04 11:27:30|565.45|563.85|565.57|563.97|565.57|563.97|565.45|563.85|0
1641295660000|2022-01-04 11:27:40|565.45|563.85|565.45|563.85|565.69|564.09|565.45|563.85|0
1641295670000|2022-01-04 11:27:50|565.2|563.6|564.95|563.35|565.2|563.6|564.95|563.35|0
1641295690000|2022-01-04 11:28:10|564.83|563.23|564.95|563.35|564.95|563.35|564.71|563.11|0
1641295700000|2022-01-04 11:28:20|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641295720000|2022-01-04 11:28:40|565.45|563.85|565.2|563.6|565.45|563.85|565.2|563.6|0
1641295800000|2022-01-04 11:30:00|565.07|563.47|565.07|563.47|565.2|563.6|565.07|563.47|0
1641295810000|2022-01-04 11:30:10|564.95|563.35|565.2|563.6|565.2|563.6|564.95|563.35|0
1641295820000|2022-01-04 11:30:20|565.45|563.85|565.2|563.6|565.45|563.85|565.2|563.6|0
1641295830000|2022-01-04 11:30:30|565.32|563.72|565.32|563.72|565.32|563.72|565.32|563.72|0
1641295840000|2022-01-04 11:30:40|565.45|563.85|565.69|564.09|565.69|564.09|565.45|563.85|0
1641295860000|2022-01-04 11:31:00|565.45|563.85|565.45|563.85|565.45|563.85|565.45|563.85|0
1641295880000|2022-01-04 11:31:20|565.2|563.6|564.95|563.35|565.2|563.6|564.95|563.35|0
1641295890000|2022-01-04 11:31:30|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641295920000|2022-01-04 11:32:00|565.07|563.47|565.45|563.85|565.45|563.85|565.07|563.47|0
1641295930000|2022-01-04 11:32:10|565.69|564.09|565.45|563.85|565.69|564.09|565.45|563.85|0
1641295950000|2022-01-04 11:32:30|565.2|563.6|565.45|563.85|565.45|563.85|565.2|563.6|0
1641295960000|2022-01-04 11:32:40|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641295970000|2022-01-04 11:32:50|565.32|563.72|565.2|563.6|565.45|563.85|565.2|563.6|0
1641295990000|2022-01-04 11:33:10|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296010000|2022-01-04 11:33:30|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641296040000|2022-01-04 11:34:00|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296050000|2022-01-04 11:34:10|565.2|563.6|564.95|563.35|565.2|563.6|564.95|563.35|0
1641296060000|2022-01-04 11:34:20|564.71|563.11|564.71|563.11|564.71|563.11|564.71|563.11|0
1641296070000|2022-01-04 11:34:30|564.46|562.86|564.71|563.11|564.71|563.11|564.46|562.86|0
1641296080000|2022-01-04 11:34:40|564.46|562.86|564.58|562.98|564.58|562.98|564.46|562.86|0
1641296090000|2022-01-04 11:34:50|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296100000|2022-01-04 11:35:00|564.21|562.61|564.33|562.73|564.33|562.73|564.21|562.61|0
1641296110000|2022-01-04 11:35:10|564.21|562.61|564.33|562.73|564.46|562.86|564.21|562.61|0
1641296120000|2022-01-04 11:35:20|564.46|562.86|564.21|562.61|564.46|562.86|564.21|562.61|0
1641296160000|2022-01-04 11:36:00|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296170000|2022-01-04 11:36:10|564.21|562.61|564.46|562.86|564.46|562.86|564.21|562.61|0
1641296180000|2022-01-04 11:36:20|564.21|562.61|563.97|562.37|564.21|562.61|563.97|562.37|0
1641296190000|2022-01-04 11:36:30|564.21|562.61|564.21|562.61|564.21|562.61|564.21|562.61|0
1641296210000|2022-01-04 11:36:50|563.96|562.36|564.21|562.61|564.21|562.61|563.96|562.36|0
1641296240000|2022-01-04 11:37:20|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296250000|2022-01-04 11:37:30|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296270000|2022-01-04 11:37:50|564.58|562.98|564.58|562.98|564.58|562.98|564.58|562.98|0
1641296280000|2022-01-04 11:38:00|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296290000|2022-01-04 11:38:10|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296300000|2022-01-04 11:38:20|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296320000|2022-01-04 11:38:40|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296340000|2022-01-04 11:39:00|565.07|563.47|565.07|563.47|565.07|563.47|565.07|563.47|0
1641296350000|2022-01-04 11:39:10|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641296370000|2022-01-04 11:39:30|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641296380000|2022-01-04 11:39:40|565.2|563.6|565.2|563.6|565.44|563.84|565.2|563.6|0
1641296410000|2022-01-04 11:40:10|565.32|563.72|565.2|563.6|565.32|563.72|565.2|563.6|0
1641296420000|2022-01-04 11:40:20|564.95|563.35|564.7|563.1|564.95|563.35|564.7|563.1|0
1641296430000|2022-01-04 11:40:30|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296440000|2022-01-04 11:40:40|564.7|563.1|564.46|562.86|564.7|563.1|564.21|562.61|0
1641296460000|2022-01-04 11:41:00|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296470000|2022-01-04 11:41:10|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296480000|2022-01-04 11:41:20|565.2|563.6|564.95|563.35|565.2|563.6|564.95|563.35|0
1641296490000|2022-01-04 11:41:30|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296520000|2022-01-04 11:42:00|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296550000|2022-01-04 11:42:30|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296560000|2022-01-04 11:42:40|564.58|562.98|564.7|563.1|564.7|563.1|564.58|562.98|0
1641296570000|2022-01-04 11:42:50|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296620000|2022-01-04 11:43:40|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296630000|2022-01-04 11:43:50|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296640000|2022-01-04 11:44:00|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296650000|2022-01-04 11:44:10|564.58|562.98|564.46|562.86|564.58|562.98|564.46|562.86|0
1641296660000|2022-01-04 11:44:20|564.7|563.1|564.7|563.1|564.7|563.1|564.46|562.86|0
1641296670000|2022-01-04 11:44:30|564.46|562.86|564.7|563.1|564.7|563.1|564.46|562.86|0
1641296680000|2022-01-04 11:44:40|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296700000|2022-01-04 11:45:00|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296710000|2022-01-04 11:45:10|564.58|562.98|564.58|562.98|564.7|563.1|564.58|562.98|0
1641296720000|2022-01-04 11:45:20|564.7|563.1|564.7|563.1|564.7|563.1|564.58|562.98|0
1641296730000|2022-01-04 11:45:30|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296810000|2022-01-04 11:46:50|564.7|563.1|564.7|563.1|564.7|563.1|564.46|562.86|0
1641296820000|2022-01-04 11:47:00|564.46|562.86|564.7|563.1|564.7|563.1|564.46|562.86|0
1641296830000|2022-01-04 11:47:10|564.46|562.86|564.46|562.86|564.7|563.1|564.46|562.86|0
1641296850000|2022-01-04 11:47:30|564.7|563.1|564.7|563.1|564.7|563.1|564.46|562.86|0
1641296860000|2022-01-04 11:47:40|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296880000|2022-01-04 11:48:00|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296910000|2022-01-04 11:48:30|564.82|563.22|564.82|563.22|564.82|563.22|564.82|563.22|0
1641296920000|2022-01-04 11:48:40|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296930000|2022-01-04 11:48:50|564.46|562.86|564.46|562.86|564.46|562.86|564.46|562.86|0
1641296940000|2022-01-04 11:49:00|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641296980000|2022-01-04 11:49:40|564.95|563.35|564.95|563.35|564.95|563.35|564.95|563.35|0
1641296990000|2022-01-04 11:49:50|564.82|563.22|565.2|563.6|565.2|563.6|564.82|563.22|0
1641297020000|2022-01-04 11:50:20|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297030000|2022-01-04 11:50:30|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641297040000|2022-01-04 11:50:40|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297070000|2022-01-04 11:51:10|565.69|564.09|565.69|564.09|565.69|564.09|565.69|564.09|0
1641297080000|2022-01-04 11:51:20|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297110000|2022-01-04 11:51:50|565.69|564.09|565.69|564.09|565.69|564.09|565.69|564.09|0
1641297150000|2022-01-04 11:52:30|565.44|563.84|565.44|563.84|565.69|564.09|565.44|563.84|0
1641297160000|2022-01-04 11:52:40|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641297170000|2022-01-04 11:52:50|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297190000|2022-01-04 11:53:10|565.2|563.6|565.2|563.6|565.2|563.6|565.2|563.6|0
1641297240000|2022-01-04 11:54:00|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297260000|2022-01-04 11:54:20|565.69|564.09|565.69|564.09|565.69|564.09|565.69|564.09|0
1641297300000|2022-01-04 11:55:00|565.44|563.84|565.44|563.84|565.56|563.96|565.44|563.84|0
1641297310000|2022-01-04 11:55:10|565.69|564.09|565.69|564.09|565.69|564.09|565.69|564.09|0
1641297330000|2022-01-04 11:55:30|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297360000|2022-01-04 11:56:00|565.56|563.96|565.69|564.09|565.69|564.09|565.56|563.96|0
1641297390000|2022-01-04 11:56:30|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297410000|2022-01-04 11:56:50|565.69|564.09|565.44|563.84|565.69|564.09|565.44|563.84|0
1641297420000|2022-01-04 11:57:00|565.56|563.96|565.44|563.84|565.56|563.96|565.44|563.84|0
1641297430000|2022-01-04 11:57:10|565.56|563.96|565.44|563.84|565.56|563.96|565.44|563.84|0
1641297440000|2022-01-04 11:57:20|565.19|563.59|565.19|563.59|565.19|563.59|565.19|563.59|0
1641297450000|2022-01-04 11:57:30|565.44|563.84|565.69|564.09|565.69|564.09|565.44|563.84|0
1641297460000|2022-01-04 11:57:40|565.19|563.59|565.44|563.84|565.44|563.84|565.19|563.59|0
1641297470000|2022-01-04 11:57:50|565.19|563.59|565.44|563.84|565.44|563.84|565.19|563.59|0
1641297480000|2022-01-04 11:58:00|565.19|563.59|565.19|563.59|565.19|563.59|565.19|563.59|0
1641297490000|2022-01-04 11:58:10|565.07|563.47|565.19|563.59|565.19|563.59|564.95|563.35|0
1641297500000|2022-01-04 11:58:20|565.44|563.84|565.44|563.84|565.44|563.84|565.44|563.84|0
1641297510000|2022-01-04 11:58:30|565.19|563.59|564.95|563.35|565.19|563.59|564.95|563.35|0
1641297530000|2022-01-04 11:58:50|564.7|563.1|564.7|563.1|564.7|563.1|564.7|563.1|0
1641297540000|2022-01-04 11:59:00|564.21|562.61|564.45|562.85|564.45|562.85|564.21|562.61|0
1641297550000|2022-01-04 11:59:10|564.21|562.61|563.96|562.36|564.21|562.61|563.96|562.36|0
1641297570000|2022-01-04 11:59:30|563.71|562.11|563.47|561.87|563.71|562.11|563.47|561.87|0
1641297580000|2022-01-04 11:59:40|563.71|562.11|563.71|562.11|563.71|562.11|563.71|562.11|0
1641297590000|2022-01-04 11:59:50|563.47|561.87|563.71|562.11|563.71|562.11|563.47|561.87|0
1641297600000|2022-01-04 12:00:00|563.47|561.87|563.47|561.87|563.47|561.87|563.47|561.87|0
1641297610000|2022-01-04 12:00:10|563.71|562.11|563.47|561.87|563.96|562.36|563.47|561.87|0
1641297620000|2022-01-04 12:00:20|563.59|561.99|563.59|561.99|563.59|561.99|563.59|561.99|0
1641297630000|2022-01-04 12:00:30|563.71|562.11|563.71|562.11|563.71|562.11|563.71|562.11|0
1641297640000|2022-01-04 12:00:40|563.59|561.99|563.59|561.99|563.59|561.99|563.59|561.99|0
1641297650000|2022-01-04 12:00:50|563.47|561.87|563.71|562.11|563.71|562.11|563.47|561.87|0
1641297670000|2022-01-04 12:01:10|563.47|561.87|563.47|561.87|563.47|561.87|563.47|561.87|0
1641297680000|2022-01-04 12:01:20|563.71|562.11|563.71|562.11|563.71|562.11|563.71|562.11|0
1641297710000|2022-01-04 12:01:50|563.96|562.36|563.96|562.36|563.96|562.36|563.96|562.36|0
1641297720000|2022-01-04 12:02:00|563.71|562.11|563.59|561.99|563.71|562.11|563.59|561.99|0
1641297730000|2022-01-04 12:02:10|563.71|562.11|563.47|561.87|563.71|562.11|563.47|561.87|0
1641297740000|2022-01-04 12:02:20|563.22|561.62|563.22|561.62|563.22|561.62|563.22|561.62|0
1641297750000|2022-01-04 12:02:30|563.47|561.87|563.47|561.87|563.47|561.87|563.47|561.87|0
1641297790000|2022-01-04 12:03:10|563.22|561.62|563.22|561.62|563.22|561.62|563.22|561.62|0
1641297800000|2022-01-04 12:03:20|563.47|561.87|563.47|561.87|563.47|561.87|563.47|561.87|0
1641297820000|2022-01-04 12:03:40|563.34|561.74|563.47|561.87|563.47|561.87|563.34|561.74|0
1641297840000|2022-01-04 12:04:00|563.71|562.11|563.47|561.87|563.71|562.11|563.47|561.87|0
1641297860000|2022-01-04 12:04:20|563.22|561.62|563.47|561.87|563.47|561.87|563.22|561.62|0
1641297880000|2022-01-04 12:04:40|563.22|561.62|563.47|561.87|563.47|561.87|563.22|561.62|0
1641297890000|2022-01-04 12:04:50|563.22|561.62|562.97|561.37|563.22|561.62|562.97|561.37|0
1641297900000|2022-01-04 12:05:00|563.22|561.62|562.97|561.37|563.22|561.62|562.97|561.37|0
1641297910000|2022-01-04 12:05:10|563.22|561.62|563.22|561.62|563.22|561.62|563.22|561.62|0
1641297920000|2022-01-04 12:05:20|562.97|561.37|562.97|561.37|562.97|561.37|562.97|561.37|0
1641297960000|2022-01-04 12:06:00|563.09|561.49|563.22|561.62|563.22|561.62|563.09|561.49|0
1641297990000|2022-01-04 12:06:30|563.47|561.87|563.47|561.87|563.47|561.87|563.47|561.87|0
1641298010000|2022-01-04 12:06:50|563.71|562.11|563.71|562.11|563.71|562.11|563.71|562.11|0
1641298030000|2022-01-04 12:07:10|563.96|562.36|563.96|562.36|563.96|562.36|563.96|562.36|0
1641298040000|2022-01-04 12:07:20|563.71|562.11|563.47|561.87|563.71|562.11|563.47|561.87|0
1641298080000|2022-01-04 12:08:00|563.96|562.36|564.03|562.43|564.03|562.43|563.96|562.36|0
1641298140000|2022-01-04 12:09:00|564.28|562.68|564.28|562.68|564.28|562.68|564.28|562.68|0
1641298150000|2022-01-04 12:09:10|563.78|562.18|563.78|562.18|563.78|562.18|563.78|562.18|0
1641298160000|2022-01-04 12:09:20|564.03|562.43|563.78|562.18|564.03|562.43|563.78|562.18|0
1641298170000|2022-01-04 12:09:30|564.03|562.43|564.03|562.43|564.03|562.43|564.03|562.43|0
1641298180000|2022-01-04 12:09:40|563.9|562.3|563.9|562.3|563.9|562.3|563.9|562.3|0
1641298190000|2022-01-04 12:09:50|563.54|561.94|563.54|561.94|563.54|561.94|563.54|561.94|0
1641298210000|2022-01-04 12:10:10|563.29|561.69|563.29|561.69|563.29|561.69|563.29|561.69|0
1641298220000|2022-01-04 12:10:20|563.78|562.18|563.78|562.18|563.78|562.18|563.66|562.06|0
1641298260000|2022-01-04 12:11:00|564.03|562.43|563.78|562.18|564.03|562.43|563.78|562.18|0
1641298290000|2022-01-04 12:11:30|564.03|562.43|564.03|562.43|564.28|562.68|564.03|562.43|0
1641298360000|2022-01-04 12:12:40|563.78|562.18|563.78|562.18|563.78|562.18|563.78|562.18|0
1641298390000|2022-01-04 12:13:10|564.03|562.43|563.9|562.3|564.03|562.43|563.9|562.3|0
1641298400000|2022-01-04 12:13:20|563.78|562.18|563.78|562.18|563.78|562.18|563.78|562.18|0
1641298430000|2022-01-04 12:13:50|564.03|562.43|564.03|562.43|564.03|562.43|564.03|562.43|0
1641298440000|2022-01-04 12:14:00|563.9|562.3|563.9|562.3|564.03|562.43|563.9|562.3|0
1641298450000|2022-01-04 12:14:10|564.03|562.43|564.03|562.43|564.03|562.43|563.9|562.3|0
1641298460000|2022-01-04 12:14:20|562.55|560.95|562.55|560.95|562.55|560.95|562.55|560.95|0
1641298470000|2022-01-04 12:14:30|562.67|561.07|562.55|560.95|562.8|561.2|562.55|560.95|0
1641298490000|2022-01-04 12:14:50|562.8|561.2|562.3|560.7|562.8|561.2|562.3|560.7|0
1641298500000|2022-01-04 12:15:00|562.06|560.46|562.3|560.7|562.3|560.7|562.06|560.46|0
1641298510000|2022-01-04 12:15:10|562.55|560.95|562.55|560.95|562.55|560.95|562.55|560.95|0
1641298530000|2022-01-04 12:15:30|562.42|560.82|562.42|560.82|562.42|560.82|562.42|560.82|0
1641298540000|2022-01-04 12:15:40|562.55|560.95|562.55|560.95|562.55|560.95|562.55|560.95|0
1641298550000|2022-01-04 12:15:50|562.8|561.2|562.8|561.2|562.8|561.2|562.8|561.2|0
1641298560000|2022-01-04 12:16:00|562.55|560.95|562.67|561.07|562.8|561.2|562.55|560.95|0
1641298570000|2022-01-04 12:16:10|562.55|560.95|562.55|560.95|562.55|560.95|562.55|560.95|0
1641298580000|2022-01-04 12:16:20|562.8|561.2|562.55|560.95|562.8|561.2|562.55|560.95|0
1641298590000|2022-01-04 12:16:30|562.67|561.07|562.8|561.2|562.8|561.2|562.55|560.95|0
1641298610000|2022-01-04 12:16:50|563.04|561.44|563.04|561.44|563.04|561.44|563.04|561.44|0
1641298620000|2022-01-04 12:17:00|562.8|561.2|562.8|561.2|562.8|561.2|562.8|561.2|0
1641298630000|2022-01-04 12:17:10|562.55|560.95|562.67|561.07|562.8|561.2|562.55|560.95|0
1641298640000|2022-01-04 12:17:20|562.8|561.2|562.8|561.2|562.8|561.2|562.8|561.2|0
1641298650000|2022-01-04 12:17:30|563.04|561.44|563.04|561.44|563.04|561.44|563.04|561.44|0
1641298660000|2022-01-04 12:17:40|562.91|561.31|562.8|561.2|562.91|561.31|562.8|561.2|0
1641298680000|2022-01-04 12:18:00|562.06|560.46|562.06|560.46|562.06|560.46|562.06|560.46|0
1641298690000|2022-01-04 12:18:10|561.81|560.21|561.81|560.21|561.81|560.21|561.81|560.21|0
1641298700000|2022-01-04 12:18:20|561.93|560.33|561.81|560.21|561.93|560.33|561.81|560.21|0
1641298710000|2022-01-04 12:18:30|562.06|560.46|562.06|560.46|562.06|560.46|562.06|560.46|0
1641298720000|2022-01-04 12:18:40|562.3|560.7|562.3|560.7|562.3|560.7|562.3|560.7|0
1641298730000|2022-01-04 12:18:50|562.55|560.95|562.42|560.82|562.55|560.95|562.42|560.82|0
1641298740000|2022-01-04 12:19:00|562.3|560.7|562.3|560.7|562.3|560.7|562.3|560.7|0
1641298750000|2022-01-04 12:19:10|562.17|560.57|562.06|560.46|562.17|560.57|562.06|560.46|0
1641298760000|2022-01-04 12:19:20|562.3|560.7|562.06|560.46|562.3|560.7|561.93|560.33|0
1641298770000|2022-01-04 12:19:30|561.81|560.21|562.06|560.46|562.06|560.46|561.81|560.21|0
1641298780000|2022-01-04 12:19:40|562.3|560.7|562.06|560.46|562.3|560.7|562.06|560.46|0
1641298800000|2022-01-04 12:20:00|562.17|560.57|562.3|560.7|562.3|560.7|562.17|560.57|0
1641298820000|2022-01-04 12:20:20|562.55|560.95|562.3|560.7|562.55|560.95|562.3|560.7|0
1641298860000|2022-01-04 12:21:00|562.06|560.46|562.06|560.46|562.06|560.46|561.81|560.21|0
1641298890000|2022-01-04 12:21:30|561.81|560.21|562.06|560.46|562.06|560.46|561.81|560.21|0
1641298910000|2022-01-04 12:21:50|561.81|560.21|562.06|560.46|562.06|560.46|561.81|560.21|0
1641298920000|2022-01-04 12:22:00|562.17|560.57|562.3|560.7|562.3|560.7|562.17|560.57|0
1641298930000|2022-01-04 12:22:10|562.06|560.46|562.3|560.7|562.3|560.7|562.06|560.46|0
1641298940000|2022-01-04 12:22:20|562.17|560.57|562.06|560.46|562.17|560.57|562.06|560.46|0
1641298980000|2022-01-04 12:23:00|561.81|560.21|561.81|560.21|561.81|560.21|561.81|560.21|0
1641298990000|2022-01-04 12:23:10|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1641299010000|2022-01-04 12:23:30|561.32|559.72|561.32|559.72|561.32|559.72|561.32|559.72|0
1641299030000|2022-01-04 12:23:50|561.56|559.96|561.32|559.72|561.56|559.96|561.32|559.72|0
1641299040000|2022-01-04 12:24:00|560.82|559.22|560.58|558.98|560.82|559.22|560.58|558.98|0
1641299050000|2022-01-04 12:24:10|560.82|559.22|560.82|559.22|560.82|559.22|560.58|558.98|0
1641299060000|2022-01-04 12:24:20|560.58|558.98|559.59|557.99|560.58|558.98|559.59|557.99|0
1641299080000|2022-01-04 12:24:40|559.1|557.5|559.34|557.74|559.34|557.74|559.1|557.5|0
1641299090000|2022-01-04 12:24:50|559.1|557.5|559.34|557.74|559.34|557.74|559.1|557.5|0
1641299100000|2022-01-04 12:25:00|559.1|557.5|558.36|556.76|559.1|557.5|558.36|556.76|0
1641299110000|2022-01-04 12:25:10|558.61|557.01|558.36|556.76|558.61|557.01|558.36|556.76|0
1641299120000|2022-01-04 12:25:20|558.11|556.51|557.87|556.27|558.11|556.51|557.62|556.02|0
1641299130000|2022-01-04 12:25:30|557.25|555.65|557.62|556.02|557.62|556.02|557.13|555.53|0
1641299140000|2022-01-04 12:25:40|557.87|556.27|558.11|556.51|558.36|556.76|557.87|556.27|0
1641299150000|2022-01-04 12:25:50|557.87|556.27|557.87|556.27|558.11|556.51|557.87|556.27|0
1641299160000|2022-01-04 12:26:00|558.11|556.51|558.36|556.76|558.36|556.76|558.11|556.51|0
1641299180000|2022-01-04 12:26:20|558.6|557|558.6|557|558.6|557|558.6|557|0
1641299190000|2022-01-04 12:26:30|558.36|556.76|558.11|556.51|558.36|556.76|557.87|556.27|0
1641299200000|2022-01-04 12:26:40|558.36|556.76|558.36|556.76|558.36|556.76|558.36|556.76|0
1641299210000|2022-01-04 12:26:50|558.6|557|558.6|557|558.6|557|558.48|556.88|0
1641299220000|2022-01-04 12:27:00|558.36|556.76|558.48|556.88|558.48|556.88|558.36|556.76|0
1641299230000|2022-01-04 12:27:10|558.11|556.51|557.87|556.27|558.11|556.51|557.87|556.27|0
1641299240000|2022-01-04 12:27:20|558.11|556.51|558.23|556.63|558.23|556.63|558.11|556.51|0
1641299250000|2022-01-04 12:27:30|558.36|556.76|558.6|557|558.6|557|558.36|556.76|0
1641299260000|2022-01-04 12:27:40|558.72|557.12|558.72|557.12|558.72|557.12|558.6|557|0
1641299270000|2022-01-04 12:27:50|558.85|557.25|558.85|557.25|558.85|557.25|558.85|557.25|0
1641299290000|2022-01-04 12:28:10|558.6|557|558.36|556.76|558.6|557|558.36|556.76|0
1641299300000|2022-01-04 12:28:20|558.6|557|557.87|556.27|558.6|557|557.87|556.27|0
1641299310000|2022-01-04 12:28:30|557.62|556.02|556.63|555.03|557.62|556.02|556.63|555.03|0
1641299320000|2022-01-04 12:28:40|556.88|555.28|556.39|554.79|556.88|555.28|556.14|554.54|0
1641299330000|2022-01-04 12:28:50|556.14|554.54|555.89|554.29|556.14|554.54|555.89|554.29|0
1641299340000|2022-01-04 12:29:00|556.39|554.79|556.63|555.03|556.63|555.03|556.39|554.79|0
1641299350000|2022-01-04 12:29:10|556.88|555.28|557.13|555.53|557.13|555.53|556.88|555.28|0
1641299360000|2022-01-04 12:29:20|556.88|555.28|556.88|555.28|556.88|555.28|556.63|555.03|0
1641299370000|2022-01-04 12:29:30|557.13|555.53|556.88|555.28|557.13|555.53|556.88|555.28|0
1641299380000|2022-01-04 12:29:40|557.13|555.53|557.37|555.77|557.37|555.77|557.13|555.53|0
1641299390000|2022-01-04 12:29:50|557.62|556.02|557.62|556.02|557.62|556.02|557.62|556.02|0
1641299400000|2022-01-04 12:30:00|557.37|555.77|556.88|555.28|557.37|555.77|556.88|555.28|0
1641299410000|2022-01-04 12:30:10|557.13|555.53|556.88|555.28|557.13|555.53|556.63|555.03|0
1641299420000|2022-01-04 12:30:20|556.63|555.03|557.37|555.77|557.37|555.77|556.63|555.03|0
1641299430000|2022-01-04 12:30:30|557.62|556.02|557.86|556.26|557.86|556.26|557.62|556.02|0
1641299440000|2022-01-04 12:30:40|557.37|555.77|557.13|555.53|557.37|555.77|557.13|555.53|0
1641299450000|2022-01-04 12:30:50|556.88|555.28|556.88|555.28|556.88|555.28|556.88|555.28|0
1641299460000|2022-01-04 12:31:00|557.37|555.77|557.37|555.77|557.37|555.77|557.13|555.53|0
1641299470000|2022-01-04 12:31:10|557.13|555.53|557.37|555.77|557.37|555.77|557.13|555.53|0
1641299480000|2022-01-04 12:31:20|557.62|556.02|557.86|556.26|557.86|556.26|557.62|556.02|0
1641299500000|2022-01-04 12:31:40|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641299510000|2022-01-04 12:31:50|558.36|556.76|558.6|557|558.6|557|558.36|556.76|0
1641299520000|2022-01-04 12:32:00|558.85|557.25|558.85|557.25|558.85|557.25|558.85|557.25|0
1641299530000|2022-01-04 12:32:10|558.6|557|558.6|557|558.6|557|558.6|557|0
1641299540000|2022-01-04 12:32:20|558.85|557.25|559.1|557.5|559.1|557.5|558.85|557.25|0
1641299550000|2022-01-04 12:32:30|558.85|557.25|558.85|557.25|558.85|557.25|558.85|557.25|0
1641299560000|2022-01-04 12:32:40|558.72|557.12|558.85|557.25|558.85|557.25|558.72|557.12|0
1641299570000|2022-01-04 12:32:50|559.1|557.5|559.1|557.5|559.1|557.5|559.1|557.5|0
1641299580000|2022-01-04 12:33:00|558.85|557.25|559.1|557.5|559.1|557.5|558.85|557.25|0
1641299590000|2022-01-04 12:33:10|558.85|557.25|558.85|557.25|558.85|557.25|558.85|557.25|0
1641299610000|2022-01-04 12:33:30|558.97|557.37|559.1|557.5|559.1|557.5|558.85|557.25|0
1641299640000|2022-01-04 12:34:00|558.97|557.37|559.1|557.5|559.1|557.5|558.97|557.37|0
1641299650000|2022-01-04 12:34:10|559.21|557.61|559.34|557.74|559.34|557.74|559.21|557.61|0
1641299660000|2022-01-04 12:34:20|559.1|557.5|559.1|557.5|559.1|557.5|559.1|557.5|0
1641299670000|2022-01-04 12:34:30|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641299680000|2022-01-04 12:34:40|559.59|557.99|559.59|557.99|559.59|557.99|559.59|557.99|0
1641299690000|2022-01-04 12:34:50|559.84|558.24|559.84|558.24|559.84|558.24|559.59|557.99|0
1641299700000|2022-01-04 12:35:00|559.59|557.99|559.84|558.24|559.84|558.24|559.59|557.99|0
1641299710000|2022-01-04 12:35:10|559.59|557.99|559.59|557.99|559.59|557.99|559.59|557.99|0
1641299720000|2022-01-04 12:35:20|559.34|557.74|559.34|557.74|559.46|557.86|559.34|557.74|0
1641299740000|2022-01-04 12:35:40|559.1|557.5|559.59|557.99|559.59|557.99|559.1|557.5|0
1641299760000|2022-01-04 12:36:00|559.83|558.23|559.83|558.23|559.83|558.23|559.59|557.99|0
1641299780000|2022-01-04 12:36:20|560.08|558.48|559.83|558.23|560.08|558.48|559.83|558.23|0
1641299800000|2022-01-04 12:36:40|559.59|557.99|559.59|557.99|559.59|557.99|559.59|557.99|0
1641299810000|2022-01-04 12:36:50|559.71|558.11|559.83|558.23|559.83|558.23|559.71|558.11|0
1641299820000|2022-01-04 12:37:00|559.59|557.99|559.59|557.99|559.59|557.99|559.59|557.99|0
1641299830000|2022-01-04 12:37:10|559.83|558.23|559.59|557.99|559.83|558.23|559.59|557.99|0
1641299840000|2022-01-04 12:37:20|559.34|557.74|559.59|557.99|559.59|557.99|559.34|557.74|0
1641299860000|2022-01-04 12:37:40|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641299870000|2022-01-04 12:37:50|559.1|557.5|559.59|557.99|559.59|557.99|559.1|557.5|0
1641299880000|2022-01-04 12:38:00|559.83|558.23|559.83|558.23|559.83|558.23|559.83|558.23|0
1641299890000|2022-01-04 12:38:10|559.34|557.74|559.21|557.61|559.34|557.74|559.1|557.5|0
1641299900000|2022-01-04 12:38:20|559.1|557.5|558.85|557.25|559.1|557.5|558.85|557.25|0
1641299910000|2022-01-04 12:38:30|559.1|557.5|559.1|557.5|559.1|557.5|559.1|557.5|0
1641299930000|2022-01-04 12:38:50|558.85|557.25|558.6|557|558.85|557.25|558.36|556.76|0
1641299940000|2022-01-04 12:39:00|558.36|556.76|557.98|556.38|558.36|556.76|557.98|556.38|0
1641299950000|2022-01-04 12:39:10|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641299960000|2022-01-04 12:39:20|557.98|556.38|557.98|556.38|558.11|556.51|557.98|556.38|0
1641299970000|2022-01-04 12:39:30|557.86|556.26|557.86|556.26|557.86|556.26|557.86|556.26|0
1641299980000|2022-01-04 12:39:40|558.11|556.51|557.86|556.26|558.11|556.51|557.86|556.26|0
1641299990000|2022-01-04 12:39:50|558.11|556.51|557.86|556.26|558.11|556.51|557.86|556.26|0
1641300000000|2022-01-04 12:40:00|558.11|556.51|557.86|556.26|558.11|556.51|557.86|556.26|0
1641300010000|2022-01-04 12:40:10|558.11|556.51|557.86|556.26|558.11|556.51|557.86|556.26|0
1641300030000|2022-01-04 12:40:30|558.11|556.51|557.86|556.26|558.11|556.51|557.86|556.26|0
1641300040000|2022-01-04 12:40:40|557.98|556.38|558.11|556.51|558.36|556.76|557.98|556.38|0
1641300050000|2022-01-04 12:40:50|557.98|556.38|557.86|556.26|557.98|556.38|557.86|556.26|0
1641300060000|2022-01-04 12:41:00|557.73|556.13|557.73|556.13|557.73|556.13|557.73|556.13|0
1641300070000|2022-01-04 12:41:10|557.62|556.02|557.62|556.02|557.86|556.26|557.62|556.02|0
1641300090000|2022-01-04 12:41:30|557.73|556.13|557.86|556.26|557.86|556.26|557.73|556.13|0
1641300110000|2022-01-04 12:41:50|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300120000|2022-01-04 12:42:00|557.86|556.26|557.86|556.26|557.86|556.26|557.86|556.26|0
1641300140000|2022-01-04 12:42:20|558.11|556.51|557.86|556.26|558.11|556.51|557.86|556.26|0
1641300150000|2022-01-04 12:42:30|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300160000|2022-01-04 12:42:40|558.36|556.76|558.36|556.76|558.36|556.76|558.36|556.76|0
1641300170000|2022-01-04 12:42:50|558.6|557|558.36|556.76|558.6|557|558.36|556.76|0
1641300180000|2022-01-04 12:43:00|558.6|557|558.6|557|558.6|557|558.6|557|0
1641300210000|2022-01-04 12:43:30|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641300220000|2022-01-04 12:43:40|559.59|557.99|559.46|557.86|559.59|557.99|559.46|557.86|0
1641300230000|2022-01-04 12:43:50|559.34|557.74|559.59|557.99|559.59|557.99|559.34|557.74|0
1641300240000|2022-01-04 12:44:00|559.34|557.74|559.83|558.23|559.83|558.23|559.34|557.74|0
1641300250000|2022-01-04 12:44:10|559.59|557.99|559.59|557.99|559.83|558.23|559.59|557.99|0
1641300270000|2022-01-04 12:44:30|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641300280000|2022-01-04 12:44:40|558.85|557.25|558.6|557|558.85|557.25|558.6|557|0
1641300290000|2022-01-04 12:44:50|558.85|557.25|558.85|557.25|558.85|557.25|558.85|557.25|0
1641300300000|2022-01-04 12:45:00|558.35|556.75|558.6|557|558.6|557|558.35|556.75|0
1641300310000|2022-01-04 12:45:10|558.47|556.87|558.47|556.87|558.6|557|558.47|556.87|0
1641300320000|2022-01-04 12:45:20|558.35|556.75|558.85|557.25|558.85|557.25|558.35|556.75|0
1641300340000|2022-01-04 12:45:40|559.09|557.49|559.59|557.99|559.59|557.99|559.09|557.49|0
1641300390000|2022-01-04 12:46:30|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641300400000|2022-01-04 12:46:40|559.46|557.86|559.34|557.74|559.46|557.86|559.34|557.74|0
1641300430000|2022-01-04 12:47:10|559.09|557.49|559.09|557.49|559.09|557.49|559.09|557.49|0
1641300440000|2022-01-04 12:47:20|558.85|557.25|558.85|557.25|558.85|557.25|558.85|557.25|0
1641300450000|2022-01-04 12:47:30|559.09|557.49|558.85|557.25|559.09|557.49|558.85|557.25|0
1641300460000|2022-01-04 12:47:40|559.09|557.49|559.09|557.49|559.09|557.49|559.09|557.49|0
1641300470000|2022-01-04 12:47:50|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641300480000|2022-01-04 12:48:00|559.09|557.49|559.09|557.49|559.09|557.49|559.09|557.49|0
1641300490000|2022-01-04 12:48:10|559.59|557.99|559.59|557.99|559.59|557.99|559.59|557.99|0
1641300520000|2022-01-04 12:48:40|559.34|557.74|559.09|557.49|559.34|557.74|559.09|557.49|0
1641300550000|2022-01-04 12:49:10|558.85|557.25|558.85|557.25|558.85|557.25|558.85|557.25|0
1641300570000|2022-01-04 12:49:30|558.6|557|558.23|556.63|558.6|557|558.23|556.63|0
1641300580000|2022-01-04 12:49:40|558.35|556.75|558.35|556.75|558.35|556.75|558.11|556.51|0
1641300600000|2022-01-04 12:50:00|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300610000|2022-01-04 12:50:10|558.6|557|558.6|557|558.6|557|558.6|557|0
1641300640000|2022-01-04 12:50:40|558.35|556.75|558.35|556.75|558.35|556.75|558.11|556.51|0
1641300650000|2022-01-04 12:50:50|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300660000|2022-01-04 12:51:00|558.35|556.75|558.35|556.75|558.6|557|558.35|556.75|0
1641300680000|2022-01-04 12:51:20|558.23|556.63|558.23|556.63|558.35|556.75|558.23|556.63|0
1641300690000|2022-01-04 12:51:30|558.35|556.75|558.11|556.51|558.35|556.75|558.11|556.51|0
1641300720000|2022-01-04 12:52:00|558.35|556.75|557.61|556.01|558.35|556.75|557.61|556.01|0
1641300730000|2022-01-04 12:52:10|557.86|556.26|557.61|556.01|557.86|556.26|557.61|556.01|0
1641300740000|2022-01-04 12:52:20|557.86|556.26|557.86|556.26|557.86|556.26|557.86|556.26|0
1641300770000|2022-01-04 12:52:50|557.61|556.01|557.61|556.01|557.61|556.01|557.61|556.01|0
1641300780000|2022-01-04 12:53:00|557.86|556.26|557.73|556.13|557.86|556.26|557.73|556.13|0
1641300790000|2022-01-04 12:53:10|557.86|556.26|557.86|556.26|557.86|556.26|557.86|556.26|0
1641300800000|2022-01-04 12:53:20|557.98|556.38|558.11|556.51|558.11|556.51|557.86|556.26|0
1641300810000|2022-01-04 12:53:30|557.86|556.26|557.61|556.01|557.86|556.26|557.61|556.01|0
1641300830000|2022-01-04 12:53:50|557.37|555.77|557.37|555.77|557.37|555.77|557.12|555.52|0
1641300840000|2022-01-04 12:54:00|557.61|556.01|557.86|556.26|557.86|556.26|557.61|556.01|0
1641300850000|2022-01-04 12:54:10|558.11|556.51|557.86|556.26|558.11|556.51|557.86|556.26|0
1641300860000|2022-01-04 12:54:20|557.61|556.01|557.86|556.26|557.86|556.26|557.61|556.01|0
1641300870000|2022-01-04 12:54:30|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300880000|2022-01-04 12:54:40|558.22|556.62|558.11|556.51|558.22|556.62|558.11|556.51|0
1641300890000|2022-01-04 12:54:50|557.86|556.26|557.86|556.26|557.86|556.26|557.86|556.26|0
1641300900000|2022-01-04 12:55:00|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300910000|2022-01-04 12:55:10|557.86|556.26|557.86|556.26|557.86|556.26|557.86|556.26|0
1641300920000|2022-01-04 12:55:20|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300930000|2022-01-04 12:55:30|558.35|556.75|558.22|556.62|558.35|556.75|558.22|556.62|0
1641300940000|2022-01-04 12:55:40|558.11|556.51|558.11|556.51|558.35|556.75|558.11|556.51|0
1641300950000|2022-01-04 12:55:50|558.35|556.75|557.98|556.38|558.35|556.75|557.98|556.38|0
1641300960000|2022-01-04 12:56:00|557.86|556.26|558.35|556.75|558.35|556.75|557.86|556.26|0
1641300970000|2022-01-04 12:56:10|558.11|556.51|558.35|556.75|558.35|556.75|558.11|556.51|0
1641300980000|2022-01-04 12:56:20|558.11|556.51|558.11|556.51|558.11|556.51|558.11|556.51|0
1641300990000|2022-01-04 12:56:30|558.35|556.75|558.35|556.75|558.35|556.75|558.35|556.75|0
1641301000000|2022-01-04 12:56:40|558.47|556.87|558.6|557|558.6|557|558.35|556.75|0
1641301020000|2022-01-04 12:57:00|558.35|556.75|558.6|557|558.6|557|558.35|556.75|0
1641301030000|2022-01-04 12:57:10|558.35|556.75|558.35|556.75|558.6|557|558.35|556.75|0
1641301050000|2022-01-04 12:57:30|558.6|557|558.6|557|558.6|557|558.6|557|0
1641301060000|2022-01-04 12:57:40|558.84|557.24|558.84|557.24|558.84|557.24|558.6|557|0
1641301090000|2022-01-04 12:58:10|559.34|557.74|559.58|557.98|559.58|557.98|559.34|557.74|0
1641301130000|2022-01-04 12:58:50|559.83|558.23|559.83|558.23|559.83|558.23|559.7|558.1|0
1641301140000|2022-01-04 12:59:00|559.95|558.35|559.95|558.35|559.95|558.35|559.95|558.35|0
1641301150000|2022-01-04 12:59:10|560.08|558.48|560.08|558.48|560.08|558.48|560.08|558.48|0
1641301160000|2022-01-04 12:59:20|560.32|558.72|560.32|558.72|560.32|558.72|560.32|558.72|0
1641301170000|2022-01-04 12:59:30|560.19|558.59|560.08|558.48|560.19|558.59|560.08|558.48|0
1641301190000|2022-01-04 12:59:50|559.83|558.23|559.83|558.23|559.95|558.35|559.83|558.23|0
1641301200000|2022-01-04 13:00:00|559.7|558.1|559.7|558.1|559.7|558.1|559.58|557.98|0
1641301210000|2022-01-04 13:00:10|559.58|557.98|559.83|558.23|559.83|558.23|559.58|557.98|0
1641301220000|2022-01-04 13:00:20|560.08|558.48|560.08|558.48|560.08|558.48|560.08|558.48|0
1641301230000|2022-01-04 13:00:30|560.32|558.72|560.32|558.72|560.32|558.72|560.32|558.72|0
1641301240000|2022-01-04 13:00:40|560.08|558.48|560.32|558.72|560.32|558.72|560.08|558.48|0
1641301250000|2022-01-04 13:00:50|560.08|558.48|559.83|558.23|560.08|558.48|559.7|558.1|0
1641301260000|2022-01-04 13:01:00|559.58|557.98|559.34|557.74|559.58|557.98|559.34|557.74|0
1641301270000|2022-01-04 13:01:10|559.58|557.98|559.09|557.49|559.58|557.98|559.09|557.49|0
1641301280000|2022-01-04 13:01:20|558.84|557.24|559.34|557.74|559.34|557.74|558.84|557.24|0
1641301290000|2022-01-04 13:01:30|559.21|557.61|559.34|557.74|559.34|557.74|559.21|557.61|0
1641301300000|2022-01-04 13:01:40|559.58|557.98|559.58|557.98|559.58|557.98|559.58|557.98|0
1641301310000|2022-01-04 13:01:50|559.83|558.23|559.83|558.23|559.83|558.23|559.83|558.23|0
1641301320000|2022-01-04 13:02:00|559.58|557.98|559.58|557.98|559.58|557.98|559.58|557.98|0
1641301330000|2022-01-04 13:02:10|559.83|558.23|559.58|557.98|559.83|558.23|559.58|557.98|0
1641301350000|2022-01-04 13:02:30|559.34|557.74|559.34|557.74|559.58|557.98|559.34|557.74|0
1641301360000|2022-01-04 13:02:40|559.09|557.49|559.09|557.49|559.09|557.49|559.09|557.49|0
1641301380000|2022-01-04 13:03:00|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641301400000|2022-01-04 13:03:20|559.58|557.98|559.34|557.74|559.58|557.98|559.34|557.74|0
1641301420000|2022-01-04 13:03:40|559.09|557.49|559.09|557.49|559.09|557.49|559.09|557.49|0
1641301440000|2022-01-04 13:04:00|558.84|557.24|559.34|557.74|559.34|557.74|558.84|557.24|0
1641301460000|2022-01-04 13:04:20|559.09|557.49|559.34|557.74|559.34|557.74|559.09|557.49|0
1641301480000|2022-01-04 13:04:40|559.45|557.85|559.45|557.85|559.45|557.85|559.45|557.85|0
1641301490000|2022-01-04 13:04:50|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641301500000|2022-01-04 13:05:00|559.58|557.98|559.58|557.98|559.58|557.98|559.58|557.98|0
1641301510000|2022-01-04 13:05:10|559.34|557.74|559.58|557.98|559.58|557.98|559.34|557.74|0
1641301520000|2022-01-04 13:05:20|559.34|557.74|559.34|557.74|559.58|557.98|559.34|557.74|0
1641301530000|2022-01-04 13:05:30|559.58|557.98|559.09|557.49|559.58|557.98|559.09|557.49|0
1641301540000|2022-01-04 13:05:40|559.34|557.74|559.34|557.74|559.34|557.74|559.34|557.74|0
1641301550000|2022-01-04 13:05:50|559.58|557.98|559.58|557.98|559.58|557.98|559.58|557.98|0
1641301560000|2022-01-04 13:06:00|559.83|558.23|559.83|558.23|559.83|558.23|559.83|558.23|0
1641301580000|2022-01-04 13:06:20|559.7|558.1|559.7|558.1|559.7|558.1|559.7|558.1|0
1641301590000|2022-01-04 13:06:30|559.58|557.98|559.58|557.98|559.58|557.98|559.58|557.98|0
1641301600000|2022-01-04 13:06:40|559.34|557.74|559.34|557.74|559.34|557.74|559.09|557.49|0
1641301620000|2022-01-04 13:07:00|559.58|557.98|559.58|557.98|559.58|557.98|559.58|557.98|0
1641301630000|2022-01-04 13:07:10|559.83|558.23|559.83|558.23|559.83|558.23|559.58|557.98|0
1641301640000|2022-01-04 13:07:20|559.58|557.98|560.08|558.48|560.08|558.48|559.58|557.98|0
1641301670000|2022-01-04 13:07:50|560.07|558.47|560.07|558.47|560.32|558.72|560.07|558.47|0
1641301680000|2022-01-04 13:08:00|560.32|558.72|560.57|558.97|560.57|558.97|560.32|558.72|0
1641301700000|2022-01-04 13:08:20|560.32|558.72|560.32|558.72|560.32|558.72|560.32|558.72|0
1641301710000|2022-01-04 13:08:30|560.07|558.47|560.07|558.47|560.07|558.47|560.07|558.47|0
1641301720000|2022-01-04 13:08:40|560.32|558.72|560.32|558.72|560.32|558.72|560.32|558.72|0
1641301730000|2022-01-04 13:08:50|560.57|558.97|560.57|558.97|560.57|558.97|560.57|558.97|0
1641301740000|2022-01-04 13:09:00|560.44|558.84|560.57|558.97|560.57|558.97|560.44|558.84|0
1641301760000|2022-01-04 13:09:20|560.81|559.21|560.57|558.97|560.81|559.21|560.57|558.97|0
1641301800000|2022-01-04 13:10:00|560.32|558.72|560.32|558.72|560.32|558.72|560.19|558.59|0
1641301830000|2022-01-04 13:10:30|560.57|558.97|560.81|559.21|560.81|559.21|560.57|558.97|0
1641301840000|2022-01-04 13:10:40|560.57|558.97|560.32|558.72|560.57|558.97|560.32|558.72|0
1641301850000|2022-01-04 13:10:50|560.57|558.97|560.57|558.97|560.57|558.97|560.57|558.97|0
1641301860000|2022-01-04 13:11:00|560.81|559.21|560.81|559.21|560.81|559.21|560.81|559.21|0
1641301890000|2022-01-04 13:11:30|560.57|558.97|561.06|559.46|561.06|559.46|560.57|558.97|0
1641301900000|2022-01-04 13:11:40|560.81|559.21|561.06|559.46|561.06|559.46|560.81|559.21|0
1641301940000|2022-01-04 13:12:20|561.31|559.71|561.55|559.95|561.55|559.95|561.31|559.71|0
1641301950000|2022-01-04 13:12:30|561.06|559.46|561.06|559.46|561.06|559.46|561.06|559.46|0
1641301960000|2022-01-04 13:12:40|561.31|559.71|561.31|559.71|561.31|559.71|561.31|559.71|0
1641301970000|2022-01-04 13:12:50|561.42|559.82|561.55|559.95|561.55|559.95|561.42|559.82|0
1641301980000|2022-01-04 13:13:00|561.31|559.71|561.55|559.95|561.55|559.95|561.31|559.71|0
1641302000000|2022-01-04 13:13:20|561.31|559.71|561.55|559.95|561.55|559.95|561.31|559.71|0
1641302020000|2022-01-04 13:13:40|561.31|559.71|561.31|559.71|561.31|559.71|561.31|559.71|0
1641302030000|2022-01-04 13:13:50|561.55|559.95|561.55|559.95|561.55|559.95|561.55|559.95|0
1641302040000|2022-01-04 13:14:00|561.42|559.82|561.55|559.95|561.55|559.95|561.42|559.82|0
1641302050000|2022-01-04 13:14:10|561.42|559.82|561.55|559.95|561.55|559.95|561.42|559.82|0
1641302070000|2022-01-04 13:14:30|561.31|559.71|561.55|559.95|561.55|559.95|561.31|559.71|0
1641302090000|2022-01-04 13:14:50|561.8|560.2|562.05|560.45|562.05|560.45|561.8|560.2|0
1641302120000|2022-01-04 13:15:20|561.8|560.2|562.29|560.69|562.29|560.69|561.8|560.2|0
1641302130000|2022-01-04 13:15:30|562.05|560.45|562.29|560.69|562.29|560.69|562.05|560.45|0
1641302140000|2022-01-04 13:15:40|562.54|560.94|562.29|560.69|562.54|560.94|562.29|560.69|0
1641302150000|2022-01-04 13:15:50|562.05|560.45|562.05|560.45|562.05|560.45|562.05|560.45|0
1641302170000|2022-01-04 13:16:10|562.29|560.69|561.55|559.95|562.29|560.69|561.55|559.95|0
1641302190000|2022-01-04 13:16:30|561.31|559.71|561.06|559.46|561.31|559.71|561.06|559.46|0
1641302210000|2022-01-04 13:16:50|560.81|559.21|561.06|559.46|561.06|559.46|560.81|559.21|0
1641302230000|2022-01-04 13:17:10|561.55|559.95|562.05|560.45|562.05|560.45|561.55|559.95|0
1641302240000|2022-01-04 13:17:20|561.8|560.2|562.04|560.44|562.04|560.44|561.8|560.2|0
1641302260000|2022-01-04 13:17:40|561.8|560.2|562.04|560.44|562.04|560.44|561.8|560.2|0
1641302270000|2022-01-04 13:17:50|562.29|560.69|562.29|560.69|562.29|560.69|562.29|560.69|0
1641302280000|2022-01-04 13:18:00|562.04|560.44|561.8|560.2|562.04|560.44|561.8|560.2|0
1641302300000|2022-01-04 13:18:20|561.55|559.95|562.04|560.44|562.04|560.44|561.55|559.95|0
1641302310000|2022-01-04 13:18:30|562.29|560.69|562.04|560.44|562.29|560.69|562.04|560.44|0
1641302320000|2022-01-04 13:18:40|562.29|560.69|562.29|560.69|562.29|560.69|562.29|560.69|0
1641302330000|2022-01-04 13:18:50|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641302340000|2022-01-04 13:19:00|562.29|560.69|562.29|560.69|562.29|560.69|562.29|560.69|0
1641302350000|2022-01-04 13:19:10|562.54|560.94|563.03|561.43|563.03|561.43|562.54|560.94|0
1641302360000|2022-01-04 13:19:20|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641302370000|2022-01-04 13:19:30|563.03|561.43|563.03|561.43|563.03|561.43|563.03|561.43|0
1641302390000|2022-01-04 13:19:50|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641302400000|2022-01-04 13:20:00|562.54|560.94|563.03|561.43|563.03|561.43|562.54|560.94|0
1641302420000|2022-01-04 13:20:20|563.28|561.68|563.28|561.68|563.28|561.68|563.28|561.68|0
1641302430000|2022-01-04 13:20:30|563.52|561.92|564.02|562.42|564.02|562.42|563.52|561.92|0
1641302440000|2022-01-04 13:20:40|563.77|562.17|564.51|562.91|564.51|562.91|563.77|562.17|0
1641302450000|2022-01-04 13:20:50|564.76|563.16|564.51|562.91|564.76|563.16|564.51|562.91|0
1641302460000|2022-01-04 13:21:00|564.26|562.66|565|563.4|565|563.4|564.26|562.66|0
1641302470000|2022-01-04 13:21:10|564.76|563.16|564.51|562.91|564.76|563.16|564.51|562.91|0
1641302480000|2022-01-04 13:21:20|564.76|563.16|565|563.4|565|563.4|564.76|563.16|0
1641302490000|2022-01-04 13:21:30|565.25|563.65|565.5|563.9|565.5|563.9|565.25|563.65|0
1641302500000|2022-01-04 13:21:40|565.25|563.65|565.25|563.65|565.25|563.65|565.25|563.65|0
1641302510000|2022-01-04 13:21:50|565.5|563.9|564.76|563.16|565.5|563.9|564.76|563.16|0
1641302520000|2022-01-04 13:22:00|564.51|562.91|564.76|563.16|564.76|563.16|564.51|562.91|0
1641302540000|2022-01-04 13:22:20|565|563.4|564.76|563.16|565|563.4|564.76|563.16|0
1641302550000|2022-01-04 13:22:30|564.51|562.91|564.63|563.03|564.76|563.16|564.51|562.91|0
1641302560000|2022-01-04 13:22:40|564.51|562.91|564.26|562.66|564.51|562.91|564.26|562.66|0
1641302570000|2022-01-04 13:22:50|564.02|562.42|564.02|562.42|564.02|562.42|564.02|562.42|0
1641302580000|2022-01-04 13:23:00|563.77|562.17|564.02|562.42|564.02|562.42|563.77|562.17|0
1641302600000|2022-01-04 13:23:20|563.77|562.17|563.52|561.92|563.77|562.17|563.52|561.92|0
1641302610000|2022-01-04 13:23:30|563.77|562.17|563.77|562.17|563.77|562.17|563.77|562.17|0
1641302620000|2022-01-04 13:23:40|564.02|562.42|564.02|562.42|564.02|562.42|564.02|562.42|0
1641302630000|2022-01-04 13:23:50|564.26|562.66|564.26|562.66|564.26|562.66|564.26|562.66|0
1641302640000|2022-01-04 13:24:00|564.51|562.91|564.76|563.16|564.76|563.16|564.51|562.91|0
1641302650000|2022-01-04 13:24:10|564.51|562.91|564.51|562.91|564.51|562.91|564.51|562.91|0
1641302680000|2022-01-04 13:24:40|564.76|563.16|564.76|563.16|564.76|563.16|564.76|563.16|0
1641302690000|2022-01-04 13:24:50|564.51|562.91|564.51|562.91|564.51|562.91|564.51|562.91|0
1641302700000|2022-01-04 13:25:00|564.76|563.16|564.76|563.16|564.76|563.16|564.51|562.91|0
1641302710000|2022-01-04 13:25:10|564.51|562.91|564.63|563.03|564.76|563.16|564.51|562.91|0
1641302720000|2022-01-04 13:25:20|564.76|563.16|564.51|562.91|564.76|563.16|564.51|562.91|0
1641302730000|2022-01-04 13:25:30|564.76|563.16|564.76|563.16|564.76|563.16|564.76|563.16|0
1641302740000|2022-01-04 13:25:40|565|563.4|565|563.4|565|563.4|565|563.4|0
1641302750000|2022-01-04 13:25:50|564.76|563.16|564.76|563.16|564.76|563.16|564.76|563.16|0
1641302760000|2022-01-04 13:26:00|564.87|563.27|564.76|563.16|565|563.4|564.76|563.16|0
1641302780000|2022-01-04 13:26:20|564.51|562.91|564.76|563.16|564.76|563.16|564.51|562.91|0
1641302790000|2022-01-04 13:26:30|564.51|562.91|564.26|562.66|564.51|562.91|564.26|562.66|0
1641302800000|2022-01-04 13:26:40|564.02|562.42|564.02|562.42|564.02|562.42|564.02|562.42|0
1641302810000|2022-01-04 13:26:50|563.77|562.17|563.77|562.17|563.77|562.17|563.77|562.17|0
1641302820000|2022-01-04 13:27:00|563.52|561.92|563.28|561.68|563.52|561.92|563.28|561.68|0
1641302830000|2022-01-04 13:27:10|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641302840000|2022-01-04 13:27:20|563.03|561.43|563.03|561.43|563.03|561.43|563.03|561.43|0
1641302850000|2022-01-04 13:27:30|562.9|561.3|563.28|561.68|563.28|561.68|562.9|561.3|0
1641302860000|2022-01-04 13:27:40|563.52|561.92|563.64|562.04|563.64|562.04|563.52|561.92|0
1641302870000|2022-01-04 13:27:50|563.52|561.92|563.64|562.04|563.64|562.04|563.52|561.92|0
1641302880000|2022-01-04 13:28:00|563.28|561.68|563.28|561.68|563.28|561.68|563.03|561.43|0
1641302900000|2022-01-04 13:28:20|563.52|561.92|563.77|562.17|563.77|562.17|563.52|561.92|0
1641302920000|2022-01-04 13:28:40|564.02|562.42|564.02|562.42|564.02|562.42|564.02|562.42|0
1641302940000|2022-01-04 13:29:00|564.13|562.53|564.13|562.53|564.13|562.53|564.13|562.53|0
1641302950000|2022-01-04 13:29:10|564.51|562.91|564.51|562.91|564.51|562.91|564.51|562.91|0
1641302980000|2022-01-04 13:29:40|564.26|562.66|564.26|562.66|564.26|562.66|564.26|562.66|0
1641302990000|2022-01-04 13:29:50|564.02|562.42|564.01|562.41|564.02|562.42|564.01|562.41|0
1641303000000|2022-01-04 13:30:00|563.89|562.29|564.01|562.41|564.01|562.41|563.89|562.29|0
1641303010000|2022-01-04 13:30:10|564.13|562.53|564.01|562.41|564.13|562.53|564.01|562.41|0
1641303020000|2022-01-04 13:30:20|564.51|562.91|564.51|562.91|564.51|562.91|564.51|562.91|0
1641303040000|2022-01-04 13:30:40|564.01|562.41|564.26|562.66|564.26|562.66|564.01|562.41|0
1641303050000|2022-01-04 13:30:50|564.38|562.78|564.01|562.41|564.51|562.91|564.01|562.41|0
1641303060000|2022-01-04 13:31:00|564.26|562.66|564.26|562.66|564.26|562.66|564.26|562.66|0
1641303080000|2022-01-04 13:31:20|563.77|562.17|563.77|562.17|563.77|562.17|563.77|562.17|0
1641303110000|2022-01-04 13:31:50|563.52|561.92|563.52|561.92|563.77|562.17|563.52|561.92|0
1641303130000|2022-01-04 13:32:10|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641303140000|2022-01-04 13:32:20|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641303150000|2022-01-04 13:32:30|563.77|562.17|563.77|562.17|563.77|562.17|563.77|562.17|0
1641303170000|2022-01-04 13:32:50|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641303180000|2022-01-04 13:33:00|563.03|561.43|563.03|561.43|563.03|561.43|563.03|561.43|0
1641303190000|2022-01-04 13:33:10|562.78|561.18|563.03|561.43|563.03|561.43|562.78|561.18|0
1641303200000|2022-01-04 13:33:20|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641303210000|2022-01-04 13:33:30|563.03|561.43|563.27|561.67|563.27|561.67|563.03|561.43|0
1641303220000|2022-01-04 13:33:40|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641303230000|2022-01-04 13:33:50|563.27|561.67|563.03|561.43|563.27|561.67|563.03|561.43|0
1641303240000|2022-01-04 13:34:00|563.27|561.67|563.27|561.67|563.27|561.67|563.03|561.43|0
1641303250000|2022-01-04 13:34:10|563.52|561.92|563.27|561.67|563.52|561.92|563.27|561.67|0
1641303270000|2022-01-04 13:34:30|563.03|561.43|563.03|561.43|563.03|561.43|562.78|561.18|0
1641303280000|2022-01-04 13:34:40|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641303290000|2022-01-04 13:34:50|562.53|560.93|562.78|561.18|562.78|561.18|562.53|560.93|0
1641303300000|2022-01-04 13:35:00|562.53|560.93|562.04|560.44|562.78|561.18|562.04|560.44|0
1641303320000|2022-01-04 13:35:20|561.79|560.19|562.04|560.44|562.04|560.44|561.79|560.19|0
1641303330000|2022-01-04 13:35:30|561.79|560.19|561.55|559.95|561.79|560.19|561.55|559.95|0
1641303340000|2022-01-04 13:35:40|561.79|560.19|561.91|560.31|561.91|560.31|561.79|560.19|0
1641303350000|2022-01-04 13:35:50|561.79|560.19|561.79|560.19|561.79|560.19|561.79|560.19|0
1641303360000|2022-01-04 13:36:00|562.29|560.69|561.79|560.19|562.29|560.69|561.79|560.19|0
1641303370000|2022-01-04 13:36:10|562.04|560.44|562.04|560.44|562.29|560.69|562.04|560.44|0
1641303380000|2022-01-04 13:36:20|561.55|559.95|561.06|559.46|561.55|559.95|561.06|559.46|0
1641303390000|2022-01-04 13:36:30|561.3|559.7|561.3|559.7|561.3|559.7|561.3|559.7|0
1641303400000|2022-01-04 13:36:40|561.42|559.82|561.3|559.7|561.55|559.95|561.3|559.7|0
1641303410000|2022-01-04 13:36:50|561.55|559.95|561.55|559.95|561.55|559.95|561.55|559.95|0
1641303420000|2022-01-04 13:37:00|561.3|559.7|561.55|559.95|561.55|559.95|561.3|559.7|0
1641303430000|2022-01-04 13:37:10|561.79|560.19|561.79|560.19|561.79|560.19|561.55|559.95|0
1641303450000|2022-01-04 13:37:30|561.55|559.95|561.55|559.95|561.79|560.19|561.55|559.95|0
1641303460000|2022-01-04 13:37:40|561.42|559.82|561.55|559.95|561.55|559.95|561.3|559.7|0
1641303470000|2022-01-04 13:37:50|561.79|560.19|561.55|559.95|561.79|560.19|561.55|559.95|0
1641303480000|2022-01-04 13:38:00|561.79|560.19|561.79|560.19|561.79|560.19|561.79|560.19|0
1641303500000|2022-01-04 13:38:20|561.55|559.95|561.79|560.19|562.04|560.44|561.55|559.95|0
1641303520000|2022-01-04 13:38:40|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641303530000|2022-01-04 13:38:50|561.79|560.19|561.79|560.19|562.04|560.44|561.79|560.19|0
1641303540000|2022-01-04 13:39:00|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641303550000|2022-01-04 13:39:10|561.79|560.19|561.79|560.19|561.79|560.19|561.79|560.19|0
1641303560000|2022-01-04 13:39:20|561.91|560.31|562.04|560.44|562.04|560.44|561.91|560.31|0
1641303570000|2022-01-04 13:39:30|562.29|560.69|562.29|560.69|562.29|560.69|562.29|560.69|0
1641303580000|2022-01-04 13:39:40|562.53|560.93|562.53|560.93|562.53|560.93|562.53|560.93|0
1641303590000|2022-01-04 13:39:50|562.29|560.69|562.53|560.93|562.53|560.93|562.29|560.69|0
1641303600000|2022-01-04 13:40:00|562.29|560.69|562.53|560.93|562.53|560.93|562.29|560.69|0
1641303620000|2022-01-04 13:40:20|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641303630000|2022-01-04 13:40:30|562.53|560.93|562.53|560.93|562.53|560.93|562.53|560.93|0
1641303640000|2022-01-04 13:40:40|562.78|561.18|562.53|560.93|562.78|561.18|562.53|560.93|0
1641303670000|2022-01-04 13:41:10|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641303680000|2022-01-04 13:41:20|562.53|560.93|562.53|560.93|562.53|560.93|562.53|560.93|0
1641303700000|2022-01-04 13:41:40|562.29|560.69|562.29|560.69|562.29|560.69|562.29|560.69|0
1641303710000|2022-01-04 13:41:50|562.53|560.93|562.53|560.93|562.53|560.93|562.53|560.93|0
1641303720000|2022-01-04 13:42:00|562.29|560.69|562.29|560.69|562.29|560.69|562.29|560.69|0
1641303730000|2022-01-04 13:42:10|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641303740000|2022-01-04 13:42:20|561.79|560.19|561.79|560.19|561.79|560.19|561.79|560.19|0
1641303770000|2022-01-04 13:42:50|562.04|560.44|562.29|560.69|562.29|560.69|562.04|560.44|0
1641303810000|2022-01-04 13:43:30|562.53|560.93|562.78|561.18|562.78|561.18|562.53|560.93|0
1641303830000|2022-01-04 13:43:50|563.03|561.43|563.03|561.43|563.03|561.43|563.03|561.43|0
1641303840000|2022-01-04 13:44:00|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641303850000|2022-01-04 13:44:10|563.03|561.43|562.78|561.18|563.03|561.43|562.78|561.18|0
1641303860000|2022-01-04 13:44:20|563.03|561.43|562.9|561.3|563.03|561.43|562.78|561.18|0
1641303870000|2022-01-04 13:44:30|562.78|561.18|563.03|561.43|563.03|561.43|562.78|561.18|0
1641303880000|2022-01-04 13:44:40|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641303900000|2022-01-04 13:45:00|562.53|560.93|562.78|561.18|562.78|561.18|562.53|560.93|0
1641303910000|2022-01-04 13:45:10|562.53|560.93|562.29|560.69|562.53|560.93|562.29|560.69|0
1641303920000|2022-01-04 13:45:20|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641303930000|2022-01-04 13:45:30|562.29|560.69|562.29|560.69|562.29|560.69|562.04|560.44|0
1641303940000|2022-01-04 13:45:40|562.04|560.44|562.29|560.69|562.29|560.69|562.04|560.44|0
1641303970000|2022-01-04 13:46:10|562.04|560.44|562.29|560.69|562.29|560.69|562.04|560.44|0
1641303980000|2022-01-04 13:46:20|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641303990000|2022-01-04 13:46:30|561.79|560.19|561.79|560.19|561.79|560.19|561.79|560.19|0
1641304000000|2022-01-04 13:46:40|562.04|560.44|562.29|560.69|562.29|560.69|562.04|560.44|0
1641304020000|2022-01-04 13:47:00|562.04|560.44|561.79|560.19|562.29|560.69|561.79|560.19|0
1641304030000|2022-01-04 13:47:10|562.04|560.44|561.79|560.19|562.04|560.44|561.79|560.19|0
1641304040000|2022-01-04 13:47:20|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641304050000|2022-01-04 13:47:30|562.16|560.56|562.29|560.69|562.29|560.69|562.16|560.56|0
1641304060000|2022-01-04 13:47:40|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641304090000|2022-01-04 13:48:10|561.79|560.19|561.79|560.19|561.79|560.19|561.79|560.19|0
1641304100000|2022-01-04 13:48:20|561.55|559.95|561.79|560.19|561.79|560.19|561.3|559.7|0
1641304110000|2022-01-04 13:48:30|561.55|559.95|561.55|559.95|561.55|559.95|561.55|559.95|0
1641304120000|2022-01-04 13:48:40|561.3|559.7|561.3|559.7|561.3|559.7|561.3|559.7|0
1641304130000|2022-01-04 13:48:50|561.05|559.45|561.05|559.45|561.05|559.45|561.05|559.45|0
1641304140000|2022-01-04 13:49:00|561.3|559.7|561.55|559.95|561.55|559.95|561.3|559.7|0
1641304150000|2022-01-04 13:49:10|561.3|559.7|561.3|559.7|561.55|559.95|561.3|559.7|0
1641304160000|2022-01-04 13:49:20|561.05|559.45|561.05|559.45|561.05|559.45|561.05|559.45|0
1641304170000|2022-01-04 13:49:30|561.3|559.7|561.3|559.7|561.3|559.7|561.3|559.7|0
1641304180000|2022-01-04 13:49:40|561.05|559.45|561.05|559.45|561.05|559.45|561.05|559.45|0
1641304190000|2022-01-04 13:49:50|561.3|559.7|561.05|559.45|561.3|559.7|561.05|559.45|0
1641304200000|2022-01-04 13:50:00|561.3|559.7|561.3|559.7|561.3|559.7|561.3|559.7|0
1641304210000|2022-01-04 13:50:10|561.55|559.95|561.3|559.7|561.55|559.95|561.3|559.7|0
1641304220000|2022-01-04 13:50:20|561.55|559.95|561.42|559.82|561.55|559.95|561.42|559.82|0
1641304230000|2022-01-04 13:50:30|561.55|559.95|561.55|559.95|561.55|559.95|561.55|559.95|0
1641304250000|2022-01-04 13:50:50|561.79|560.19|561.55|559.95|561.79|560.19|561.55|559.95|0
1641304260000|2022-01-04 13:51:00|561.79|560.19|561.55|559.95|561.79|560.19|561.55|559.95|0
1641304280000|2022-01-04 13:51:20|561.79|560.19|561.79|560.19|561.79|560.19|561.79|560.19|0
1641304290000|2022-01-04 13:51:30|562.04|560.44|561.79|560.19|562.04|560.44|561.79|560.19|0
1641304300000|2022-01-04 13:51:40|562.04|560.44|562.28|560.68|562.4|560.8|562.04|560.44|0
1641304310000|2022-01-04 13:51:50|562.53|560.93|562.04|560.44|562.53|560.93|562.04|560.44|0
1641304320000|2022-01-04 13:52:00|562.28|560.68|562.28|560.68|562.28|560.68|562.28|560.68|0
1641304330000|2022-01-04 13:52:10|562.4|560.8|562.53|560.93|562.53|560.93|562.4|560.8|0
1641304340000|2022-01-04 13:52:20|562.04|560.44|562.04|560.44|562.28|560.68|562.04|560.44|0
1641304350000|2022-01-04 13:52:30|561.79|560.19|561.79|560.19|561.79|560.19|561.66|560.06|0
1641304360000|2022-01-04 13:52:40|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641304380000|2022-01-04 13:53:00|562.28|560.68|562.04|560.44|562.28|560.68|562.04|560.44|0
1641304390000|2022-01-04 13:53:10|562.28|560.68|563.02|561.42|563.02|561.42|562.28|560.68|0
1641304400000|2022-01-04 13:53:20|563.27|561.67|563.02|561.42|563.27|561.67|563.02|561.42|0
1641304410000|2022-01-04 13:53:30|563.14|561.54|563.27|561.67|563.27|561.67|563.02|561.42|0
1641304430000|2022-01-04 13:53:50|563.52|561.92|563.27|561.67|563.52|561.92|563.27|561.67|0
1641304440000|2022-01-04 13:54:00|563.52|561.92|563.27|561.67|563.52|561.92|563.27|561.67|0
1641304460000|2022-01-04 13:54:20|563.02|561.42|563.27|561.67|563.27|561.67|563.02|561.42|0
1641304470000|2022-01-04 13:54:30|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641304480000|2022-01-04 13:54:40|563.27|561.67|563.02|561.42|563.27|561.67|563.02|561.42|0
1641304490000|2022-01-04 13:54:50|563.14|561.54|563.39|561.79|563.39|561.79|563.14|561.54|0
1641304500000|2022-01-04 13:55:00|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641304520000|2022-01-04 13:55:20|563.02|561.42|563.27|561.67|563.27|561.67|563.02|561.42|0
1641304550000|2022-01-04 13:55:50|563.39|561.79|563.02|561.42|563.39|561.79|563.02|561.42|0
1641304580000|2022-01-04 13:56:20|563.14|561.54|563.02|561.42|563.14|561.54|563.02|561.42|0
1641304600000|2022-01-04 13:56:40|563.14|561.54|563.27|561.67|563.27|561.67|563.14|561.54|0
1641304610000|2022-01-04 13:56:50|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641304620000|2022-01-04 13:57:00|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641304630000|2022-01-04 13:57:10|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641304640000|2022-01-04 13:57:20|563.39|561.79|563.52|561.92|563.52|561.92|563.39|561.79|0
1641304660000|2022-01-04 13:57:40|563.76|562.16|563.52|561.92|563.76|562.16|563.52|561.92|0
1641304680000|2022-01-04 13:58:00|563.27|561.67|563.76|562.16|563.76|562.16|563.27|561.67|0
1641304690000|2022-01-04 13:58:10|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641304720000|2022-01-04 13:58:40|563.39|561.79|563.52|561.92|563.52|561.92|563.39|561.79|0
1641304740000|2022-01-04 13:59:00|563.39|561.79|563.52|561.92|563.52|561.92|563.39|561.79|0
1641304750000|2022-01-04 13:59:10|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641304760000|2022-01-04 13:59:20|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641304770000|2022-01-04 13:59:30|563.39|561.79|563.52|561.92|563.52|561.92|563.39|561.79|0
1641304780000|2022-01-04 13:59:40|563.76|562.16|563.52|561.92|563.76|562.16|563.52|561.92|0
1641304790000|2022-01-04 13:59:50|563.39|561.79|563.27|561.67|563.52|561.92|563.27|561.67|0
1641304810000|2022-01-04 14:00:10|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641304820000|2022-01-04 14:00:20|563.63|562.03|563.76|562.16|563.76|562.16|563.63|562.03|0
1641304830000|2022-01-04 14:00:30|564.01|562.41|564.01|562.41|564.26|562.66|564.01|562.41|0
1641304840000|2022-01-04 14:00:40|563.76|562.16|563.52|561.92|563.76|562.16|563.52|561.92|0
1641304850000|2022-01-04 14:00:50|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641304860000|2022-01-04 14:01:00|563.52|561.92|563.52|561.92|563.52|561.92|563.52|561.92|0
1641304870000|2022-01-04 14:01:10|563.76|562.16|563.27|561.67|563.76|562.16|563.27|561.67|0
1641304880000|2022-01-04 14:01:20|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641304890000|2022-01-04 14:01:30|562.78|561.18|563.14|561.54|563.14|561.54|562.78|561.18|0
1641304900000|2022-01-04 14:01:40|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641304910000|2022-01-04 14:01:50|563.52|561.92|563.02|561.42|563.52|561.92|563.02|561.42|0
1641304920000|2022-01-04 14:02:00|563.27|561.67|563.02|561.42|563.27|561.67|563.02|561.42|0
1641304940000|2022-01-04 14:02:20|562.78|561.18|562.78|561.18|562.78|561.18|562.78|561.18|0
1641304950000|2022-01-04 14:02:30|563.02|561.42|562.78|561.18|563.02|561.42|562.78|561.18|0
1641304960000|2022-01-04 14:02:40|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641304970000|2022-01-04 14:02:50|562.78|561.18|562.53|560.93|562.78|561.18|562.53|560.93|0
1641304980000|2022-01-04 14:03:00|562.28|560.68|562.53|560.93|562.53|560.93|562.28|560.68|0
1641304990000|2022-01-04 14:03:10|562.28|560.68|562.53|560.93|562.53|560.93|562.28|560.68|0
1641305000000|2022-01-04 14:03:20|562.28|560.68|562.28|560.68|562.28|560.68|562.28|560.68|0
1641305010000|2022-01-04 14:03:30|562.53|560.93|562.53|560.93|562.53|560.93|562.53|560.93|0
1641305030000|2022-01-04 14:03:50|562.28|560.68|562.04|560.44|562.28|560.68|562.04|560.44|0
1641305050000|2022-01-04 14:04:10|561.79|560.19|561.54|559.94|561.79|560.19|561.54|559.94|0
1641305060000|2022-01-04 14:04:20|561.41|559.81|561.54|559.94|561.54|559.94|561.3|559.7|0
1641305070000|2022-01-04 14:04:30|561.66|560.06|561.54|559.94|561.66|560.06|561.54|559.94|0
1641305080000|2022-01-04 14:04:40|561.3|559.7|561.05|559.45|561.3|559.7|561.05|559.45|0
1641305090000|2022-01-04 14:04:50|560.8|559.2|560.8|559.2|560.8|559.2|560.8|559.2|0
1641305100000|2022-01-04 14:05:00|561.05|559.45|561.3|559.7|561.54|559.94|561.05|559.45|0
1641305110000|2022-01-04 14:05:10|561.54|559.94|561.79|560.19|561.79|560.19|561.54|559.94|0
1641305120000|2022-01-04 14:05:20|561.54|559.94|561.54|559.94|561.54|559.94|561.54|559.94|0
1641305130000|2022-01-04 14:05:30|561.79|560.19|561.54|559.94|561.79|560.19|561.54|559.94|0
1641305140000|2022-01-04 14:05:40|561.79|560.19|562.04|560.44|562.04|560.44|561.79|560.19|0
1641305150000|2022-01-04 14:05:50|562.28|560.68|562.04|560.44|562.28|560.68|562.04|560.44|0
1641305160000|2022-01-04 14:06:00|561.91|560.31|561.79|560.19|561.91|560.31|561.79|560.19|0
1641305170000|2022-01-04 14:06:10|562.04|560.44|562.04|560.44|562.04|560.44|562.04|560.44|0
1641305190000|2022-01-04 14:06:30|561.79|560.19|562.04|560.44|562.04|560.44|561.79|560.19|0
1641305200000|2022-01-04 14:06:40|562.53|560.93|562.28|560.68|562.53|560.93|562.28|560.68|0
1641305220000|2022-01-04 14:07:00|562.04|560.44|562.04|560.44|562.04|560.44|561.91|560.31|0
1641305240000|2022-01-04 14:07:20|562.28|560.68|562.28|560.68|562.28|560.68|562.28|560.68|0
1641305250000|2022-01-04 14:07:30|562.53|560.93|562.53|560.93|562.53|560.93|562.53|560.93|0
1641305260000|2022-01-04 14:07:40|562.65|561.05|562.65|561.05|562.65|561.05|562.53|560.93|0
1641305270000|2022-01-04 14:07:50|562.53|560.93|562.89|561.29|562.89|561.29|562.53|560.93|0
1641305280000|2022-01-04 14:08:00|562.77|561.17|562.77|561.17|563.02|561.42|562.77|561.17|0
1641305290000|2022-01-04 14:08:10|562.53|560.93|562.89|561.29|562.89|561.29|562.53|560.93|0
1641305300000|2022-01-04 14:08:20|562.77|561.17|562.77|561.17|562.77|561.17|562.77|561.17|0
1641305340000|2022-01-04 14:09:00|562.53|560.93|562.77|561.17|562.77|561.17|562.53|560.93|0
1641305350000|2022-01-04 14:09:10|562.53|560.93|562.77|561.17|562.77|561.17|562.53|560.93|0
1641305370000|2022-01-04 14:09:30|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641305390000|2022-01-04 14:09:50|562.77|561.17|562.77|561.17|562.77|561.17|562.77|561.17|0
1641305400000|2022-01-04 14:10:00|562.65|561.05|562.77|561.17|562.77|561.17|562.53|560.93|0
1641305410000|2022-01-04 14:10:10|562.53|560.93|562.77|561.17|562.77|561.17|562.53|560.93|0
1641305420000|2022-01-04 14:10:20|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641305430000|2022-01-04 14:10:30|562.77|561.17|562.77|561.17|563.02|561.42|562.77|561.17|0
1641305440000|2022-01-04 14:10:40|563.02|561.42|562.77|561.17|563.02|561.42|562.77|561.17|0
1641305450000|2022-01-04 14:10:50|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641305460000|2022-01-04 14:11:00|563.27|561.67|563.51|561.91|563.51|561.91|563.27|561.67|0
1641305470000|2022-01-04 14:11:10|564.25|562.65|564.25|562.65|564.25|562.65|564.25|562.65|0
1641305480000|2022-01-04 14:11:20|564.01|562.41|564.13|562.53|564.25|562.65|564.01|562.41|0
1641305490000|2022-01-04 14:11:30|564.01|562.41|564.01|562.41|564.01|562.41|564.01|562.41|0
1641305500000|2022-01-04 14:11:40|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641305510000|2022-01-04 14:11:50|564.01|562.41|564.25|562.65|564.25|562.65|564.01|562.41|0
1641305520000|2022-01-04 14:12:00|564.5|562.9|564.75|563.15|564.75|563.15|564.5|562.9|0
1641305530000|2022-01-04 14:12:10|564.5|562.9|564.25|562.65|564.5|562.9|564.25|562.65|0
1641305540000|2022-01-04 14:12:20|564.01|562.41|564.01|562.41|564.01|562.41|564.01|562.41|0
1641305550000|2022-01-04 14:12:30|564.25|562.65|564.01|562.41|564.25|562.65|564.01|562.41|0
1641305570000|2022-01-04 14:12:50|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641305580000|2022-01-04 14:13:00|563.88|562.28|563.88|562.28|563.88|562.28|563.88|562.28|0
1641305590000|2022-01-04 14:13:10|564.01|562.41|564.01|562.41|564.01|562.41|564.01|562.41|0
1641305600000|2022-01-04 14:13:20|564.25|562.65|564.25|562.65|564.25|562.65|564.25|562.65|0
1641305610000|2022-01-04 14:13:30|564.37|562.77|564.37|562.77|564.37|562.77|564.37|562.77|0
1641305620000|2022-01-04 14:13:40|564.25|562.65|564.25|562.65|564.25|562.65|564.25|562.65|0
1641305640000|2022-01-04 14:14:00|564.5|562.9|564.5|562.9|564.5|562.9|564.5|562.9|0
1641305650000|2022-01-04 14:14:10|564.25|562.65|564.01|562.41|564.25|562.65|564.01|562.41|0
1641305660000|2022-01-04 14:14:20|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641305670000|2022-01-04 14:14:30|564.01|562.41|564.01|562.41|564.01|562.41|564.01|562.41|0
1641305680000|2022-01-04 14:14:40|564.25|562.65|564.01|562.41|564.25|562.65|564.01|562.41|0
1641305690000|2022-01-04 14:14:50|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641305700000|2022-01-04 14:15:00|563.51|561.91|563.76|562.16|563.76|562.16|563.51|561.91|0
1641305710000|2022-01-04 14:15:10|563.51|561.91|563.51|561.91|563.51|561.91|563.51|561.91|0
1641305730000|2022-01-04 14:15:30|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641305740000|2022-01-04 14:15:40|564.01|562.41|563.76|562.16|564.01|562.41|563.76|562.16|0
1641305750000|2022-01-04 14:15:50|564.01|562.41|563.76|562.16|564.01|562.41|563.76|562.16|0
1641305760000|2022-01-04 14:16:00|564.01|562.41|564.01|562.41|564.01|562.41|564.01|562.41|0
1641305770000|2022-01-04 14:16:10|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641305780000|2022-01-04 14:16:20|563.51|561.91|563.51|561.91|563.51|561.91|563.27|561.67|0
1641305800000|2022-01-04 14:16:40|563.76|562.16|563.51|561.91|563.76|562.16|563.51|561.91|0
1641305810000|2022-01-04 14:16:50|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641305820000|2022-01-04 14:17:00|563.02|561.42|563.27|561.67|563.27|561.67|563.02|561.42|0
1641305830000|2022-01-04 14:17:10|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641305840000|2022-01-04 14:17:20|562.77|561.17|563.02|561.42|563.02|561.42|562.77|561.17|0
1641305850000|2022-01-04 14:17:30|563.27|561.67|563.27|561.67|563.27|561.67|563.27|561.67|0
1641305860000|2022-01-04 14:17:40|563.14|561.54|563.02|561.42|563.14|561.54|563.02|561.42|0
1641305870000|2022-01-04 14:17:50|563.51|561.91|563.27|561.67|563.51|561.91|563.27|561.67|0
1641305880000|2022-01-04 14:18:00|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641305890000|2022-01-04 14:18:10|563.27|561.67|563.27|561.67|563.27|561.67|563.02|561.42|0
1641305910000|2022-01-04 14:18:30|563.02|561.42|563.27|561.67|563.27|561.67|563.02|561.42|0
1641305930000|2022-01-04 14:18:50|563.51|561.91|563.27|561.67|563.51|561.91|563.27|561.67|0
1641305940000|2022-01-04 14:19:00|563.51|561.91|563.27|561.67|563.51|561.91|563.27|561.67|0
1641305960000|2022-01-04 14:19:20|563.14|561.54|563.27|561.67|563.27|561.67|563.02|561.42|0
1641305970000|2022-01-04 14:19:30|563.02|561.42|563.27|561.67|563.27|561.67|563.02|561.42|0
1641306010000|2022-01-04 14:20:10|563.51|561.91|563.27|561.67|563.51|561.91|563.27|561.67|0
1641306020000|2022-01-04 14:20:20|563.38|561.78|563.27|561.67|563.38|561.78|563.27|561.67|0
1641306030000|2022-01-04 14:20:30|563.51|561.91|563.76|562.16|563.76|562.16|563.51|561.91|0
1641306050000|2022-01-04 14:20:50|563.63|562.03|563.76|562.16|563.76|562.16|563.63|562.03|0
1641306070000|2022-01-04 14:21:10|563.51|561.91|563.51|561.91|563.51|561.91|563.51|561.91|0
1641306080000|2022-01-04 14:21:20|563.76|562.16|563.51|561.91|563.76|562.16|563.51|561.91|0
1641306090000|2022-01-04 14:21:30|563.76|562.16|563.51|561.91|563.76|562.16|563.51|561.91|0
1641306100000|2022-01-04 14:21:40|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641306110000|2022-01-04 14:21:50|563.51|561.91|564|562.4|564|562.4|563.51|561.91|0
1641306120000|2022-01-04 14:22:00|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641306150000|2022-01-04 14:22:30|563.51|561.91|563.26|561.66|563.51|561.91|563.26|561.66|0
1641306170000|2022-01-04 14:22:50|563.51|561.91|563.51|561.91|563.51|561.91|563.51|561.91|0
1641306190000|2022-01-04 14:23:10|563.63|562.03|563.51|561.91|563.63|562.03|563.51|561.91|0
1641306200000|2022-01-04 14:23:20|563.76|562.16|563.51|561.91|563.76|562.16|563.51|561.91|0
1641306220000|2022-01-04 14:23:40|563.76|562.16|563.51|561.91|563.76|562.16|563.51|561.91|0
1641306240000|2022-01-04 14:24:00|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641306270000|2022-01-04 14:24:30|564|562.4|564|562.4|564|562.4|564|562.4|0
1641306300000|2022-01-04 14:25:00|563.76|562.16|563.51|561.91|563.76|562.16|563.51|561.91|0
1641306310000|2022-01-04 14:25:10|563.76|562.16|563.63|562.03|563.76|562.16|563.63|562.03|0
1641306320000|2022-01-04 14:25:20|563.51|561.91|563.63|562.03|563.63|562.03|563.51|561.91|0
1641306330000|2022-01-04 14:25:30|563.51|561.91|563.51|561.91|563.51|561.91|563.51|561.91|0
1641306340000|2022-01-04 14:25:40|563.76|562.16|563.76|562.16|563.76|562.16|563.76|562.16|0
1641306350000|2022-01-04 14:25:50|563.51|561.91|563.51|561.91|563.51|561.91|563.51|561.91|0
1641306360000|2022-01-04 14:26:00|563.26|561.66|563.51|561.91|563.51|561.91|563.26|561.66|0
1641306370000|2022-01-04 14:26:10|563.26|561.66|563.26|561.66|563.26|561.66|563.26|561.66|0
1641306380000|2022-01-04 14:26:20|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641306400000|2022-01-04 14:26:40|563.26|561.66|562.77|561.17|563.26|561.66|562.77|561.17|0
1641306420000|2022-01-04 14:27:00|563.02|561.42|563.02|561.42|563.02|561.42|563.02|561.42|0
1641306440000|2022-01-04 14:27:20|563.26|561.66|563.26|561.66|563.26|561.66|563.26|561.66|0
1641306450000|2022-01-04 14:27:30|563.02|561.42|562.52|560.92|563.02|561.42|562.52|560.92|0
1641306460000|2022-01-04 14:27:40|562.77|561.17|562.52|560.92|562.77|561.17|562.52|560.92|0
1641306470000|2022-01-04 14:27:50|562.28|560.68|562.77|561.17|562.77|561.17|562.28|560.68|0
1641306480000|2022-01-04 14:28:00|562.52|560.92|563.02|561.42|563.02|561.42|562.52|560.92|0
1641306490000|2022-01-04 14:28:10|562.77|561.17|562.77|561.17|562.77|561.17|562.77|561.17|0
1641306500000|2022-01-04 14:28:20|562.52|560.92|562.03|560.43|562.52|560.92|562.03|560.43|0
1641306510000|2022-01-04 14:28:30|561.78|560.18|561.78|560.18|561.78|560.18|561.54|559.94|0
1641306530000|2022-01-04 14:28:50|562.03|560.43|562.28|560.68|562.28|560.68|562.03|560.43|0
1641306540000|2022-01-04 14:29:00|562.03|560.43|562.03|560.43|562.03|560.43|561.78|560.18|0
1641306550000|2022-01-04 14:29:10|561.78|560.18|561.78|560.18|561.78|560.18|561.78|560.18|0
1641306560000|2022-01-04 14:29:20|561.54|559.94|561.54|559.94|561.78|560.18|561.54|559.94|0
1641306570000|2022-01-04 14:29:30|561.78|560.18|562.03|560.43|562.03|560.43|561.78|560.18|0
1641306580000|2022-01-04 14:29:40|562.28|560.68|561.78|560.18|562.28|560.68|561.78|560.18|0
1641306590000|2022-01-04 14:29:50|561.9|560.3|562.28|560.68|562.28|560.68|561.9|560.3|0
1641306600000|2022-01-04 14:30:00|562.52|560.92|562.28|560.68|562.52|560.92|561.54|559.94|0
1641306610000|2022-01-04 14:30:10|562.77|561.17|562.03|560.43|562.77|561.17|562.03|560.43|0
1641306620000|2022-01-04 14:30:20|561.29|559.69|560.55|558.95|561.29|559.69|560.3|558.7|0
1641306630000|2022-01-04 14:30:30|560.8|559.2|561.04|559.44|561.04|559.44|560.3|558.7|0
1641306640000|2022-01-04 14:30:40|561.29|559.69|561.78|560.18|561.78|560.18|561.04|559.44|0
1641306650000|2022-01-04 14:30:50|561.29|559.69|561.54|559.94|561.54|559.94|561.29|559.69|0
1641306660000|2022-01-04 14:31:00|562.03|560.43|561.04|559.44|562.03|560.43|561.04|559.44|0
1641306670000|2022-01-04 14:31:10|560.55|558.95|560.55|558.95|560.55|558.95|559.81|558.21|0
1641306680000|2022-01-04 14:31:20|560.8|559.2|561.29|559.69|561.29|559.69|560.55|558.95|0
1641306690000|2022-01-04 14:31:30|562.77|561.17|562.77|561.17|562.77|561.17|562.28|560.68|0
1641306700000|2022-01-04 14:31:40|563.02|561.42|563.51|561.91|563.51|561.91|563.02|561.42|0
1641306710000|2022-01-04 14:31:50|563.76|562.16|564|562.4|564|562.4|563.76|562.16|0
1641306720000|2022-01-04 14:32:00|564.25|562.65|564.5|562.9|564.5|562.9|564|562.4|0
1641306730000|2022-01-04 14:32:10|564.74|563.14|564.5|562.9|564.74|563.14|564.5|562.9|0
1641306740000|2022-01-04 14:32:20|564.25|562.65|564.99|563.39|564.99|563.39|564|562.4|0
1641306750000|2022-01-04 14:32:30|564.74|563.14|564.99|563.39|564.99|563.39|564.74|563.14|0
1641306760000|2022-01-04 14:32:40|565.24|563.64|565.24|563.64|565.24|563.64|564.99|563.39|0
1641306770000|2022-01-04 14:32:50|564.25|562.65|564|562.4|564.25|562.65|563.76|562.16|0
1641306780000|2022-01-04 14:33:00|563.76|562.16|562.77|561.17|563.76|562.16|562.52|560.92|0
1641306790000|2022-01-04 14:33:10|562.52|560.92|562.64|561.04|562.64|561.04|562.52|560.92|0
1641306800000|2022-01-04 14:33:20|562.28|560.68|564|562.4|564|562.4|561.78|560.18|0
1641306810000|2022-01-04 14:33:30|564.25|562.65|564.5|562.9|564.74|563.14|564|562.4|0
1641306820000|2022-01-04 14:33:40|564.74|563.14|564.5|562.9|564.99|563.39|564.5|562.9|0
1641306830000|2022-01-04 14:33:50|564.25|562.65|563.76|562.16|564.25|562.65|563.26|561.66|0
1641306840000|2022-01-04 14:34:00|563.51|561.91|564|562.4|564.5|562.9|563.51|561.91|0
1641306850000|2022-01-04 14:34:10|563.76|562.16|564.25|562.65|564.25|562.65|563.26|561.66|0
1641306860000|2022-01-04 14:34:20|564.5|562.9|565.48|563.88|565.48|563.88|564.5|562.9|0
1641306870000|2022-01-04 14:34:30|565.24|563.64|565.24|563.64|565.48|563.88|564.99|563.39|0
1641306880000|2022-01-04 14:34:40|565.48|563.88|565.48|563.88|565.73|564.13|565.48|563.88|0
1641306890000|2022-01-04 14:34:50|565.24|563.64|565.24|563.64|565.48|563.88|564.99|563.39|0
1641306900000|2022-01-04 14:35:00|564.5|562.9|565.98|564.38|566.22|564.62|564.5|562.9|0
1641306910000|2022-01-04 14:35:10|566.22|564.62|566.96|565.36|566.96|565.36|565.98|564.38|0
1641306920000|2022-01-04 14:35:20|567.21|565.61|565.73|564.13|567.21|565.61|565.73|564.13|0
1641306930000|2022-01-04 14:35:30|566.22|564.62|565.73|564.13|566.22|564.62|565.48|563.88|0
1641306940000|2022-01-04 14:35:40|565.48|563.88|564.99|563.39|565.48|563.88|564.99|563.39|0
1641306950000|2022-01-04 14:35:50|564.25|562.65|562.77|561.17|564.25|562.65|562.77|561.17|0
1641306960000|2022-01-04 14:36:00|562.52|560.92|563.26|561.66|563.26|561.66|561.78|560.18|0
1641306970000|2022-01-04 14:36:10|562.52|560.92|563.26|561.66|563.26|561.66|562.28|560.68|0
1641306980000|2022-01-04 14:36:20|563.02|561.42|564.25|562.65|564.25|562.65|563.02|561.42|0
1641306990000|2022-01-04 14:36:30|564.74|563.14|565.48|563.88|565.48|563.88|564.74|563.14|0
1641307000000|2022-01-04 14:36:40|565.24|563.64|565.73|564.13|565.98|564.38|565.24|563.64|0
1641307010000|2022-01-04 14:36:50|565.48|563.88|565.98|564.38|565.98|564.38|565.48|563.88|0
1641307020000|2022-01-04 14:37:00|565.73|564.13|566.72|565.12|566.72|565.12|565.48|563.88|0
1641307030000|2022-01-04 14:37:10|567.21|565.61|566.72|565.12|567.21|565.61|566.72|565.12|0
1641307040000|2022-01-04 14:37:20|566.22|564.62|566.22|564.62|566.22|564.62|565.73|564.13|0
1641307050000|2022-01-04 14:37:30|565.98|564.38|566.22|564.62|566.22|564.62|565.98|564.38|0
1641307060000|2022-01-04 14:37:40|566.72|565.12|566.47|564.87|566.72|565.12|566.22|564.62|0
1641307070000|2022-01-04 14:37:50|566.96|565.36|566.47|564.87|566.96|565.36|566.47|564.87|0
1641307080000|2022-01-04 14:38:00|566.96|565.36|567.21|565.61|567.21|565.61|566.72|565.12|0
1641307090000|2022-01-04 14:38:10|567.46|565.86|568.2|566.6|568.2|566.6|567.46|565.86|0
1641307100000|2022-01-04 14:38:20|568.44|566.84|568.44|566.84|568.44|566.84|568.2|566.6|0
1641307110000|2022-01-04 14:38:30|567.95|566.35|567.95|566.35|567.95|566.35|567.7|566.1|0
1641307120000|2022-01-04 14:38:40|567.7|566.1|568.2|566.6|568.2|566.6|567.7|566.1|0
1641307130000|2022-01-04 14:38:50|567.95|566.35|565.73|564.13|568.44|566.84|565.73|564.13|0
1641307140000|2022-01-04 14:39:00|565.48|563.88|565.48|563.88|565.48|563.88|564.99|563.39|0
1641307150000|2022-01-04 14:39:10|565.73|564.13|565.48|563.88|565.73|564.13|565.23|563.63|0
1641307160000|2022-01-04 14:39:20|564.99|563.39|564.74|563.14|564.99|563.39|564.49|562.89|0
1641307170000|2022-01-04 14:39:30|564.99|563.39|565.23|563.63|565.48|563.88|564.99|563.39|0
1641307180000|2022-01-04 14:39:40|565.97|564.37|565.73|564.13|565.97|564.37|565.73|564.13|0
1641307190000|2022-01-04 14:39:50|565.97|564.37|566.22|564.62|566.22|564.62|565.97|564.37|0
1641307200000|2022-01-04 14:40:00|566.47|564.87|566.96|565.36|566.96|565.36|566.47|564.87|0
1641307210000|2022-01-04 14:40:10|567.21|565.61|567.21|565.61|567.45|565.85|567.21|565.61|0
1641307220000|2022-01-04 14:40:20|567.45|565.85|567.45|565.85|567.7|566.1|567.45|565.85|0
1641307230000|2022-01-04 14:40:30|567.7|566.1|567.7|566.1|567.95|566.35|567.7|566.1|0
1641307240000|2022-01-04 14:40:40|567.95|566.35|567.45|565.85|567.95|566.35|567.45|565.85|0
1641307250000|2022-01-04 14:40:50|567.21|565.61|567.21|565.61|567.45|565.85|567.21|565.61|0
1641307260000|2022-01-04 14:41:00|567.45|565.85|566.22|564.62|567.45|565.85|566.22|564.62|0
1641307270000|2022-01-04 14:41:10|565.97|564.37|566.47|564.87|566.47|564.87|565.97|564.37|0
1641307280000|2022-01-04 14:41:20|566.71|565.11|566.96|565.36|566.96|565.36|566.47|564.87|0
1641307290000|2022-01-04 14:41:30|567.45|565.85|566.71|565.11|567.45|565.85|566.71|565.11|0
1641307300000|2022-01-04 14:41:40|566.96|565.36|566.96|565.36|566.96|565.36|566.47|564.87|0
1641307310000|2022-01-04 14:41:50|567.21|565.61|567.45|565.85|567.45|565.85|567.21|565.61|0
1641307320000|2022-01-04 14:42:00|567.7|566.1|568.69|567.09|568.69|567.09|567.7|566.1|0
1641307330000|2022-01-04 14:42:10|568.44|566.84|567.7|566.1|568.44|566.84|567.7|566.1|0
1641307340000|2022-01-04 14:42:20|567.45|565.85|566.96|565.36|567.7|566.1|566.96|565.36|0
1641307350000|2022-01-04 14:42:30|565.48|563.88|565.48|563.88|565.73|564.13|565.48|563.88|0
1641307360000|2022-01-04 14:42:40|565.23|563.63|565.48|563.88|565.73|564.13|565.23|563.63|0
1641307370000|2022-01-04 14:42:50|565.23|563.63|564.49|562.89|565.23|563.63|564.49|562.89|0
1641307380000|2022-01-04 14:43:00|564.25|562.65|565.23|563.63|565.23|563.63|564.25|562.65|0
1641307390000|2022-01-04 14:43:10|565.97|564.37|565.97|564.37|565.97|564.37|565.73|564.13|0
1641307400000|2022-01-04 14:43:20|565.73|564.13|565.73|564.13|565.97|564.37|565.73|564.13|0
1641307410000|2022-01-04 14:43:30|565.48|563.88|566.09|564.49|566.09|564.49|565.48|563.88|0
1641307420000|2022-01-04 14:43:40|565.97|564.37|566.71|565.11|566.71|565.11|565.97|564.37|0
1641307430000|2022-01-04 14:43:50|565.97|564.37|565.48|563.88|565.97|564.37|565.48|563.88|0
1641307440000|2022-01-04 14:44:00|565.23|563.63|565.23|563.63|565.48|563.88|565.23|563.63|0
1641307450000|2022-01-04 14:44:10|565.48|563.88|565.23|563.63|565.73|564.13|565.23|563.63|0
1641307460000|2022-01-04 14:44:20|564.99|563.39|565.48|563.88|565.48|563.88|564.99|563.39|0
1641307470000|2022-01-04 14:44:30|565.23|563.63|565.48|563.88|565.48|563.88|565.23|563.63|0
1641307480000|2022-01-04 14:44:40|565.73|564.13|566.22|564.62|566.22|564.62|565.73|564.13|0
1641307490000|2022-01-04 14:44:50|566.47|564.87|566.22|564.62|566.47|564.87|566.22|564.62|0
1641307500000|2022-01-04 14:45:00|565.97|564.37|566.47|564.87|567.21|565.61|565.97|564.37|0
1641307510000|2022-01-04 14:45:10|566.71|565.11|566.71|565.11|566.96|565.36|566.71|565.11|0
1641307520000|2022-01-04 14:45:20|566.96|565.36|567.45|565.85|567.45|565.85|566.96|565.36|0
1641307530000|2022-01-04 14:45:30|567.21|565.61|567.45|565.85|567.45|565.85|567.21|565.61|0
1641307540000|2022-01-04 14:45:40|567.21|565.61|566.71|565.11|567.21|565.61|566.71|565.11|0
1641307550000|2022-01-04 14:45:50|566.96|565.36|566.22|564.62|566.96|565.36|566.22|564.62|0
1641307560000|2022-01-04 14:46:00|566.47|564.87|565.48|563.88|566.47|564.87|565.48|563.88|0
1641307570000|2022-01-04 14:46:10|565.23|563.63|565.73|564.13|565.73|564.13|565.23|563.63|0
1641307580000|2022-01-04 14:46:20|565.23|563.63|564.99|563.39|565.23|563.63|564.99|563.39|0
1641307590000|2022-01-04 14:46:30|564.74|563.14|564.99|563.39|564.99|563.39|564.74|563.14|0
1641307600000|2022-01-04 14:46:40|565.23|563.63|564.99|563.39|565.73|564.13|564.99|563.39|0
1641307610000|2022-01-04 14:46:50|565.23|563.63|565.73|564.13|565.73|564.13|565.23|563.63|0
1641307620000|2022-01-04 14:47:00|565.23|563.63|565.23|563.63|565.48|563.88|565.23|563.63|0
1641307630000|2022-01-04 14:47:10|565.48|563.88|565.48|563.88|565.73|564.13|565.48|563.88|0
1641307640000|2022-01-04 14:47:20|565.97|564.37|566.96|565.36|566.96|565.36|565.97|564.37|0
1641307650000|2022-01-04 14:47:30|567.21|565.61|566.22|564.62|567.21|565.61|566.22|564.62|0
1641307660000|2022-01-04 14:47:40|565.97|564.37|566.22|564.62|566.22|564.62|565.97|564.37|0
1641307670000|2022-01-04 14:47:50|565.97|564.37|565.97|564.37|566.09|564.49|565.97|564.37|0
1641307680000|2022-01-04 14:48:00|566.71|565.11|566.22|564.62|566.96|565.36|566.22|564.62|0
1641307690000|2022-01-04 14:48:10|566.47|564.87|566.71|565.11|566.71|565.11|566.22|564.62|0
1641307700000|2022-01-04 14:48:20|566.47|564.87|566.71|565.11|566.96|565.36|566.47|564.87|0
1641307710000|2022-01-04 14:48:30|566.47|564.87|566.71|565.11|566.71|565.11|566.47|564.87|0
1641307720000|2022-01-04 14:48:40|566.47|564.87|565.97|564.37|566.71|565.11|565.97|564.37|0
1641307730000|2022-01-04 14:48:50|565.73|564.13|565.23|563.63|565.73|564.13|565.23|563.63|0
1641307740000|2022-01-04 14:49:00|565.48|563.88|565.73|564.13|565.73|564.13|565.48|563.88|0
1641307750000|2022-01-04 14:49:10|565.48|563.88|565.48|563.88|565.48|563.88|565.48|563.88|0
1641307760000|2022-01-04 14:49:20|565.23|563.63|565.48|563.88|565.48|563.88|565.23|563.63|0
1641307770000|2022-01-04 14:49:30|565.23|563.63|565.48|563.88|565.73|564.13|565.23|563.63|0
1641307780000|2022-01-04 14:49:40|565.73|564.13|565.23|563.63|565.73|564.13|565.23|563.63|0
1641307790000|2022-01-04 14:49:50|565.48|563.88|565.23|563.63|565.48|563.88|565.23|563.63|0
1641307800000|2022-01-04 14:50:00|564.74|563.14|562.77|561.17|564.74|563.14|562.77|561.17|0
1641307810000|2022-01-04 14:50:10|562.52|560.92|562.77|561.17|562.77|561.17|562.52|560.92|0
1641307820000|2022-01-04 14:50:20|562.52|560.92|562.27|560.67|562.52|560.92|562.27|560.67|0
1641307830000|2022-01-04 14:50:30|562.03|560.43|562.27|560.67|562.52|560.92|562.03|560.43|0
1641307840000|2022-01-04 14:50:40|562.52|560.92|562.77|561.17|563.01|561.41|562.52|560.92|0
1641307850000|2022-01-04 14:50:50|562.52|560.92|562.52|560.92|562.77|561.17|562.52|560.92|0
1641307860000|2022-01-04 14:51:00|562.77|561.17|562.77|561.17|562.77|561.17|562.64|561.04|0
1641307870000|2022-01-04 14:51:10|562.52|560.92|563.26|561.66|563.26|561.66|562.52|560.92|0
1641307880000|2022-01-04 14:51:20|563.75|562.15|564.49|562.89|564.49|562.89|563.75|562.15|0
1641307890000|2022-01-04 14:51:30|564.25|562.65|564.74|563.14|564.74|563.14|564.25|562.65|0
1641307900000|2022-01-04 14:51:40|564.49|562.89|564.74|563.14|564.74|563.14|564.49|562.89|0
1641307910000|2022-01-04 14:51:50|564.49|562.89|564.99|563.39|564.99|563.39|564.49|562.89|0
1641307920000|2022-01-04 14:52:00|565.23|563.63|565.73|564.13|565.73|564.13|564.99|563.39|0
1641307930000|2022-01-04 14:52:10|565.48|563.88|565.73|564.13|565.73|564.13|565.48|563.88|0
1641307940000|2022-01-04 14:52:20|565.48|563.88|565.73|564.13|565.73|564.13|565.48|563.88|0
1641307950000|2022-01-04 14:52:30|565.97|564.37|566.47|564.87|566.47|564.87|565.97|564.37|0
1641307960000|2022-01-04 14:52:40|566.71|565.11|565.73|564.13|566.71|565.11|565.73|564.13|0
1641307970000|2022-01-04 14:52:50|565.48|563.88|565.48|563.88|565.48|563.88|565.48|563.88|0
1641307990000|2022-01-04 14:53:10|565.97|564.37|566.22|564.62|566.22|564.62|565.97|564.37|0
1641308000000|2022-01-04 14:53:20|565.97|564.37|565.73|564.13|566.47|564.87|565.73|564.13|0
1641308010000|2022-01-04 14:53:30|566.22|564.62|565.97|564.37|566.22|564.62|565.97|564.37|0
1641308020000|2022-01-04 14:53:40|565.73|564.13|565.97|564.37|565.97|564.37|565.73|564.13|0
1641308030000|2022-01-04 14:53:50|566.22|564.62|565.73|564.13|566.22|564.62|565.73|564.13|0
1641308040000|2022-01-04 14:54:00|565.48|563.88|565.48|563.88|565.73|564.13|565.48|563.88|0
1641308050000|2022-01-04 14:54:10|564.74|563.14|564.49|562.89|564.74|563.14|564.49|562.89|0
1641308060000|2022-01-04 14:54:20|564.74|563.14|565.23|563.63|565.23|563.63|564.74|563.14|0
1641308070000|2022-01-04 14:54:30|564.49|562.89|565.97|564.37|565.97|564.37|564.49|562.89|0
1641308080000|2022-01-04 14:54:40|566.47|564.87|567.21|565.61|567.21|565.61|566.47|564.87|0
1641308090000|2022-01-04 14:54:50|566.96|565.36|566.96|565.36|566.96|565.36|566.71|565.11|0
1641308100000|2022-01-04 14:55:00|567.21|565.61|567.95|566.35|567.95|566.35|567.21|565.61|0
1641308110000|2022-01-04 14:55:10|567.21|565.61|566.71|565.11|567.21|565.61|566.47|564.87|0
1641308120000|2022-01-04 14:55:20|566.83|565.23|566.96|565.36|567.21|565.61|566.83|565.23|0
1641308130000|2022-01-04 14:55:30|566.75|565.15|566.99|565.39|566.99|565.39|566.75|565.15|0
1641308140000|2022-01-04 14:55:40|566.75|565.15|566.01|564.41|566.75|565.15|566.01|564.41|0
1641308150000|2022-01-04 14:55:50|566.25|564.65|566.25|564.65|566.5|564.9|566.25|564.65|0
1641308160000|2022-01-04 14:56:00|566.5|564.9|566.01|564.41|566.5|564.9|565.76|564.16|0
1641308170000|2022-01-04 14:56:10|565.76|564.16|565.76|564.16|566.01|564.41|565.76|564.16|0
1641308180000|2022-01-04 14:56:20|566.01|564.41|565.76|564.16|566.01|564.41|565.76|564.16|0
1641308190000|2022-01-04 14:56:30|566.01|564.41|565.76|564.16|566.01|564.41|565.76|564.16|0
1641308200000|2022-01-04 14:56:40|566.01|564.41|566.01|564.41|566.25|564.65|566.01|564.41|0
1641308210000|2022-01-04 14:56:50|566.25|564.65|566.01|564.41|566.25|564.65|566.01|564.41|0
1641308220000|2022-01-04 14:57:00|565.76|564.16|565.76|564.16|566.25|564.65|565.76|564.16|0
1641308230000|2022-01-04 14:57:10|566.01|564.41|565.76|564.16|566.01|564.41|565.76|564.16|0
1641308240000|2022-01-04 14:57:20|565.51|563.91|565.02|563.42|565.76|564.16|565.02|563.42|0
1641308250000|2022-01-04 14:57:30|565.27|563.67|565.27|563.67|565.27|563.67|565.27|563.67|0
1641308260000|2022-01-04 14:57:40|565.51|563.91|565.27|563.67|565.51|563.91|565.27|563.67|0
1641308270000|2022-01-04 14:57:50|565.02|563.42|565.02|563.42|565.02|563.42|565.02|563.42|0
1641308280000|2022-01-04 14:58:00|564.89|563.29|564.89|563.29|564.89|563.29|564.89|563.29|0
1641308290000|2022-01-04 14:58:10|565.02|563.42|565.02|563.42|565.02|563.42|565.02|563.42|0
1641308300000|2022-01-04 14:58:20|565.27|563.67|565.27|563.67|565.27|563.67|565.27|563.67|0
1641308310000|2022-01-04 14:58:30|565.51|563.91|565.27|563.67|565.63|564.03|565.27|563.67|0
1641308320000|2022-01-04 14:58:40|564.77|563.17|565.02|563.42|565.02|563.42|564.77|563.17|0
1641308330000|2022-01-04 14:58:50|565.27|563.67|565.76|564.16|565.76|564.16|565.27|563.67|0
1641308340000|2022-01-04 14:59:00|565.63|564.03|565.51|563.91|565.76|564.16|565.51|563.91|0
1641308350000|2022-01-04 14:59:10|565.63|564.03|566.01|564.41|566.01|564.41|565.51|563.91|0
1641308360000|2022-01-04 14:59:20|565.76|564.16|566.01|564.41|566.01|564.41|565.76|564.16|0
1641308370000|2022-01-04 14:59:30|565.88|564.28|565.02|563.42|565.88|564.28|565.02|563.42|0
1641308380000|2022-01-04 14:59:40|565.27|563.67|565.51|563.91|565.51|563.91|565.02|563.42|0
1641308390000|2022-01-04 14:59:50|565.27|563.67|565.76|564.16|565.76|564.16|565.27|563.67|0
1641308400000|2022-01-04 15:00:00|565.63|564.03|565.76|564.16|565.76|564.16|565.02|563.42|0
1641308410000|2022-01-04 15:00:10|565.27|563.67|565.38|563.78|565.38|563.78|565.14|563.54|0
1641308420000|2022-01-04 15:00:20|564.65|563.05|564.03|562.43|564.65|563.05|563.79|562.19|0
1641308430000|2022-01-04 15:00:30|564.28|562.68|564.77|563.17|564.77|563.17|564.28|562.68|0
1641308440000|2022-01-04 15:00:40|564.28|562.68|564.53|562.93|564.77|563.17|564.28|562.68|0
1641308450000|2022-01-04 15:00:50|564.28|562.68|565.27|563.67|565.27|563.67|564.28|562.68|0
1641308460000|2022-01-04 15:01:00|565.02|563.42|564.77|563.17|565.02|563.42|564.77|563.17|0
1641308470000|2022-01-04 15:01:10|565.02|563.42|564.77|563.17|565.27|563.67|564.77|563.17|0
1641308480000|2022-01-04 15:01:20|564.53|562.93|564.03|562.43|564.53|562.93|564.03|562.43|0
1641308490000|2022-01-04 15:01:30|564.53|562.93|564.53|562.93|564.53|562.93|564.03|562.43|0
1641308500000|2022-01-04 15:01:40|563.79|562.19|563.29|561.69|563.79|562.19|563.29|561.69|0
1641308510000|2022-01-04 15:01:50|563.54|561.94|563.54|561.94|563.79|562.19|563.54|561.94|0
1641308520000|2022-01-04 15:02:00|563.29|561.69|563.54|561.94|563.54|561.94|563.29|561.69|0
1641308530000|2022-01-04 15:02:10|563.29|561.69|562.55|560.95|563.29|561.69|562.55|560.95|0
1641308540000|2022-01-04 15:02:20|563.05|561.45|562.67|561.07|563.05|561.45|562.55|560.95|0
1641308550000|2022-01-04 15:02:30|562.8|561.2|562.55|560.95|562.8|561.2|562.31|560.71|0
1641308560000|2022-01-04 15:02:40|562.8|561.2|562.55|560.95|562.8|561.2|562.55|560.95|0
1641308570000|2022-01-04 15:02:50|562.06|560.46|561.81|560.21|562.06|560.46|561.57|559.97|0
1641308580000|2022-01-04 15:03:00|562.06|560.46|562.31|560.71|562.31|560.71|562.06|560.46|0
1641308590000|2022-01-04 15:03:10|562.55|560.95|562.31|560.71|562.55|560.95|562.31|560.71|0
1641308600000|2022-01-04 15:03:20|561.81|560.21|561.07|559.47|561.81|560.21|561.07|559.47|0
1641308610000|2022-01-04 15:03:30|561.57|559.97|561.81|560.21|561.81|560.21|561.57|559.97|0
1641308620000|2022-01-04 15:03:40|561.07|559.47|560.09|558.49|561.32|559.72|559.6|558|0
1641308630000|2022-01-04 15:03:50|560.58|558.98|559.84|558.24|560.58|558.98|559.6|558|0
1641308640000|2022-01-04 15:04:00|559.35|557.75|560.58|558.98|560.58|558.98|559.1|557.5|0
1641308650000|2022-01-04 15:04:10|561.07|559.47|561.81|560.21|561.81|560.21|561.07|559.47|0
1641308660000|2022-01-04 15:04:20|562.55|560.95|561.57|559.97|562.55|560.95|561.57|559.97|0
1641308670000|2022-01-04 15:04:30|561.32|559.72|561.32|559.72|561.32|559.72|561.07|559.47|0
1641308680000|2022-01-04 15:04:40|561.07|559.47|561.07|559.47|561.32|559.72|561.07|559.47|0
1641308690000|2022-01-04 15:04:50|560.83|559.23|561.81|560.21|561.81|560.21|560.83|559.23|0
1641308700000|2022-01-04 15:05:00|561.57|559.97|561.32|559.72|561.57|559.97|561.32|559.72|0
1641308710000|2022-01-04 15:05:10|561.57|559.97|562.06|560.46|562.06|560.46|561.07|559.47|0
1641308720000|2022-01-04 15:05:20|561.81|560.21|560.58|558.98|561.81|560.21|560.58|558.98|0
1641308730000|2022-01-04 15:05:30|560.34|558.74|560.34|558.74|560.58|558.98|560.34|558.74|0
1641308740000|2022-01-04 15:05:40|560.58|558.98|560.83|559.23|561.07|559.47|560.58|558.98|0
1641308750000|2022-01-04 15:05:50|561.07|559.47|561.57|559.97|561.57|559.97|560.83|559.23|0
1641308760000|2022-01-04 15:06:00|561.32|559.72|561.07|559.47|561.32|559.72|561.07|559.47|0
1641308770000|2022-01-04 15:06:10|561.19|559.59|560.83|559.23|561.32|559.72|560.83|559.23|0
1641308780000|2022-01-04 15:06:20|560.58|558.98|560.83|559.23|560.83|559.23|560.58|558.98|0
1641308790000|2022-01-04 15:06:30|561.07|559.47|561.32|559.72|561.32|559.72|561.07|559.47|0
1641308800000|2022-01-04 15:06:40|561.07|559.47|561.07|559.47|561.32|559.72|561.07|559.47|0
1641308810000|2022-01-04 15:06:50|560.58|558.98|560.83|559.23|560.83|559.23|560.58|558.98|0
1641308820000|2022-01-04 15:07:00|560.58|558.98|560.33|558.73|560.58|558.98|560.33|558.73|0
1641308830000|2022-01-04 15:07:10|560.58|558.98|560.83|559.23|560.83|559.23|560.58|558.98|0
1641308840000|2022-01-04 15:07:20|560.58|558.98|560.33|558.73|560.58|558.98|560.33|558.73|0
1641308850000|2022-01-04 15:07:30|560.09|558.49|560.58|558.98|560.58|558.98|560.09|558.49|0
1641308860000|2022-01-04 15:07:40|560.83|559.23|560.58|558.98|560.83|559.23|560.58|558.98|0
1641308870000|2022-01-04 15:07:50|560.09|558.49|560.33|558.73|560.33|558.73|560.09|558.49|0
1641308880000|2022-01-04 15:08:00|560.45|558.85|560.33|558.73|560.58|558.98|560.33|558.73|0
1641308890000|2022-01-04 15:08:10|560.58|558.98|560.83|559.23|560.83|559.23|560.58|558.98|0
1641308900000|2022-01-04 15:08:20|560.58|558.98|561.32|559.72|561.32|559.72|560.58|558.98|0
1641308910000|2022-01-04 15:08:30|561.57|559.97|562.31|560.71|562.31|560.71|561.57|559.97|0
1641308920000|2022-01-04 15:08:40|562.8|561.2|562.55|560.95|562.8|561.2|562.55|560.95|0
1641308930000|2022-01-04 15:08:50|562.8|561.2|562.55|560.95|562.8|561.2|562.55|560.95|0
1641308940000|2022-01-04 15:09:00|562.42|560.82|561.57|559.97|562.42|560.82|561.57|559.97|0
1641308950000|2022-01-04 15:09:10|561.32|559.72|562.55|560.95|562.55|560.95|561.32|559.72|0
1641308960000|2022-01-04 15:09:20|562.8|561.2|562.31|560.71|562.8|561.2|562.31|560.71|0
1641308970000|2022-01-04 15:09:30|561.81|560.21|561.81|560.21|562.06|560.46|561.81|560.21|0
1641308980000|2022-01-04 15:09:40|562.31|560.71|562.8|561.2|562.8|561.2|562.31|560.71|0
1641308990000|2022-01-04 15:09:50|562.55|560.95|563.05|561.45|563.05|561.45|562.55|560.95|0
1641309000000|2022-01-04 15:10:00|562.8|561.2|563.05|561.45|563.05|561.45|562.55|560.95|0
1641309010000|2022-01-04 15:10:10|563.54|561.94|563.79|562.19|563.79|562.19|563.54|561.94|0
1641309020000|2022-01-04 15:10:20|564.03|562.43|564.28|562.68|564.28|562.68|564.03|562.43|0
1641309030000|2022-01-04 15:10:30|564.52|562.92|564.03|562.43|564.52|562.92|564.03|562.43|0
1641309040000|2022-01-04 15:10:40|563.9|562.3|564.28|562.68|564.28|562.68|563.79|562.19|0
1641309050000|2022-01-04 15:10:50|563.79|562.19|563.54|561.94|563.79|562.19|563.54|561.94|0
1641309060000|2022-01-04 15:11:00|563.29|561.69|562.06|560.46|563.29|561.69|562.06|560.46|0
1641309070000|2022-01-04 15:11:10|561.81|560.21|561.57|559.97|561.81|560.21|561.57|559.97|0
1641309080000|2022-01-04 15:11:20|561.81|560.21|562.55|560.95|562.55|560.95|561.57|559.97|0
1641309090000|2022-01-04 15:11:30|562.06|560.46|562.31|560.71|562.31|560.71|561.81|560.21|0
1641309100000|2022-01-04 15:11:40|562.55|560.95|562.55|560.95|562.55|560.95|562.31|560.71|0
1641309110000|2022-01-04 15:11:50|562.8|561.2|562.31|560.71|562.8|561.2|562.31|560.71|0
1641309120000|2022-01-04 15:12:00|562.8|561.2|562.55|560.95|562.8|561.2|562.31|560.71|0
1641309130000|2022-01-04 15:12:10|562.8|561.2|562.31|560.71|562.8|561.2|562.31|560.71|0
1641309140000|2022-01-04 15:12:20|562.06|560.46|562.06|560.46|562.06|560.46|562.06|560.46|0
1641309150000|2022-01-04 15:12:30|562.31|560.71|561.81|560.21|562.31|560.71|561.81|560.21|0
1641309160000|2022-01-04 15:12:40|562.06|560.46|561.32|559.72|562.06|560.46|561.32|559.72|0
1641309170000|2022-01-04 15:12:50|561.07|559.47|560.83|559.23|561.07|559.47|560.83|559.23|0
1641309180000|2022-01-04 15:13:00|560.09|558.49|560.33|558.73|560.33|558.73|560.09|558.49|0
1641309190000|2022-01-04 15:13:10|560.83|559.23|561.81|560.21|561.81|560.21|560.83|559.23|0
1641309200000|2022-01-04 15:13:20|561.57|559.97|560.83|559.23|561.57|559.97|560.83|559.23|0
1641309210000|2022-01-04 15:13:30|560.09|558.49|559.84|558.24|560.09|558.49|559.84|558.24|0
1641309220000|2022-01-04 15:13:40|560.09|558.49|560.33|558.73|560.58|558.98|560.09|558.49|0
1641309230000|2022-01-04 15:13:50|560.09|558.49|560.33|558.73|560.33|558.73|559.84|558.24|0
1641309240000|2022-01-04 15:14:00|559.84|558.24|559.84|558.24|560.09|558.49|559.84|558.24|0
1641309250000|2022-01-04 15:14:10|559.35|557.75|560.33|558.73|560.33|558.73|559.35|557.75|0
1641309260000|2022-01-04 15:14:20|560.58|558.98|560.83|559.23|560.83|559.23|560.45|558.85|0
1641309270000|2022-01-04 15:14:30|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1641309280000|2022-01-04 15:14:40|560.83|559.23|560.83|559.23|560.83|559.23|560.83|559.23|0
1641309290000|2022-01-04 15:14:50|560.58|558.98|561.07|559.47|561.07|559.47|560.58|558.98|0
1641309300000|2022-01-04 15:15:00|560.7|559.1|560.94|559.34|560.94|559.34|560.7|559.1|0
1641309310000|2022-01-04 15:15:10|561.07|559.47|562.06|560.46|562.06|560.46|561.07|559.47|0
1641309320000|2022-01-04 15:15:20|562.3|560.7|561.81|560.21|562.3|560.7|561.81|560.21|0
1641309330000|2022-01-04 15:15:30|561.68|560.08|561.32|559.72|561.68|560.08|561.32|559.72|0
1641309340000|2022-01-04 15:15:40|560.94|559.34|561.57|559.97|561.57|559.97|560.83|559.23|0
1641309350000|2022-01-04 15:15:50|561.07|559.47|561.32|559.72|561.32|559.72|561.07|559.47|0
1641309360000|2022-01-04 15:16:00|561.07|559.47|560.58|558.98|561.07|559.47|560.58|558.98|0
1641309370000|2022-01-04 15:16:10|560.33|558.73|560.09|558.49|560.58|558.98|560.09|558.49|0
1641309380000|2022-01-04 15:16:20|559.84|558.24|559.59|557.99|560.09|558.49|559.59|557.99|0
1641309390000|2022-01-04 15:16:30|559.35|557.75|559.35|557.75|559.35|557.75|559.1|557.5|0
1641309400000|2022-01-04 15:16:40|558.85|557.25|560.09|558.49|560.09|558.49|558.85|557.25|0
1641309410000|2022-01-04 15:16:50|559.84|558.24|559.59|557.99|559.84|558.24|559.59|557.99|0
1641309420000|2022-01-04 15:17:00|559.84|558.24|559.59|557.99|559.84|558.24|559.35|557.75|0
1641309430000|2022-01-04 15:17:10|559.35|557.75|559.35|557.75|559.35|557.75|559.1|557.5|0
1641309440000|2022-01-04 15:17:20|558.85|557.25|558.12|556.52|559.1|557.5|558.12|556.52|0
1641309450000|2022-01-04 15:17:30|558.36|556.76|558.36|556.76|558.36|556.76|558.36|556.76|0
1641309460000|2022-01-04 15:17:40|558.61|557.01|558.12|556.52|558.61|557.01|558.12|556.52|0
1641309470000|2022-01-04 15:17:50|558.36|556.76|558.61|557.01|558.61|557.01|558.36|556.76|0
1641309480000|2022-01-04 15:18:00|558.85|557.25|558.85|557.25|559.1|557.5|558.85|557.25|0
1641309490000|2022-01-04 15:18:10|559.1|557.5|558.48|556.88|559.1|557.5|558.48|556.88|0
1641309500000|2022-01-04 15:18:20|558.61|557.01|558.36|556.76|558.61|557.01|558.11|556.51|0
1641309510000|2022-01-04 15:18:30|558.61|557.01|559.1|557.5|559.1|557.5|558.61|557.01|0
1641309520000|2022-01-04 15:18:40|559.35|557.75|558.85|557.25|559.35|557.75|558.85|557.25|0
1641309530000|2022-01-04 15:18:50|558.61|557.01|558.85|557.25|558.85|557.25|558.61|557.01|0
1641309540000|2022-01-04 15:19:00|558.61|557.01|558.36|556.76|558.61|557.01|558.36|556.76|0
1641309550000|2022-01-04 15:19:10|558.23|556.63|558.36|556.76|558.36|556.76|558.11|556.51|0
1641309560000|2022-01-04 15:19:20|558.85|557.25|559.1|557.5|559.35|557.75|558.85|557.25|0
1641309570000|2022-01-04 15:19:30|558.85|557.25|559.1|557.5|559.1|557.5|558.85|557.25|0
1641309580000|2022-01-04 15:19:40|559.35|557.75|558.61|557.01|559.35|557.75|558.61|557.01|0
1641309590000|2022-01-04 15:19:50|558.85|557.25|558.61|557.01|558.85|557.25|558.61|557.01|0
1641309600000|2022-01-04 15:20:00|558.85|557.25|559.35|557.75|559.35|557.75|558.61|557.01|0
1641309610000|2022-01-04 15:20:10|559.1|557.5|559.59|557.99|559.84|558.24|559.1|557.5|0
1641309620000|2022-01-04 15:20:20|559.1|557.5|561.07|559.47|561.07|559.47|559.1|557.5|0
1641309630000|2022-01-04 15:20:30|561.32|559.72|561.81|560.21|562.06|560.46|561.32|559.72|0
1641309640000|2022-01-04 15:20:40|562.06|560.46|561.81|560.21|562.8|561.2|561.81|560.21|0
1641309650000|2022-01-04 15:20:50|561.56|559.96|561.32|559.72|561.56|559.96|561.32|559.72|0
1641309660000|2022-01-04 15:21:00|561.07|559.47|561.07|559.47|561.32|559.72|560.82|559.22|0
1641309670000|2022-01-04 15:21:10|560.82|559.22|560.82|559.22|561.07|559.47|560.82|559.22|0
1641309680000|2022-01-04 15:21:20|560.33|558.73|560.58|558.98|560.58|558.98|560.33|558.73|0
1641309690000|2022-01-04 15:21:30|560.82|559.22|560.33|558.73|560.82|559.22|560.33|558.73|0
1641309700000|2022-01-04 15:21:40|560.58|558.98|560.33|558.73|560.58|558.98|560.09|558.49|0
1641309710000|2022-01-04 15:21:50|559.84|558.24|559.71|558.11|559.84|558.24|559.59|557.99|0
1641309720000|2022-01-04 15:22:00|559.84|558.24|559.59|557.99|559.84|558.24|559.59|557.99|0
1641309730000|2022-01-04 15:22:10|560.33|558.73|560.09|558.49|560.33|558.73|559.84|558.24|0
1641309740000|2022-01-04 15:22:20|559.84|558.24|559.59|557.99|559.84|558.24|559.46|557.86|0
1641309750000|2022-01-04 15:22:30|559.35|557.75|559.35|557.75|559.35|557.75|559.35|557.75|0
1641309760000|2022-01-04 15:22:40|559.1|557.5|559.1|557.5|559.1|557.5|559.1|557.5|0
1641309770000|2022-01-04 15:22:50|558.85|557.25|558.61|557.01|558.85|557.25|558.61|557.01|0
1641309780000|2022-01-04 15:23:00|558.85|557.25|557.87|556.27|558.85|557.25|557.87|556.27|0
1641309790000|2022-01-04 15:23:10|558.11|556.51|558.61|557.01|558.61|557.01|557.62|556.02|0
1641309800000|2022-01-04 15:23:20|558.85|557.25|559.59|557.99|559.59|557.99|558.85|557.25|0
1641309810000|2022-01-04 15:23:30|559.84|558.24|559.84|558.24|560.09|558.49|559.84|558.24|0
1641309820000|2022-01-04 15:23:40|559.59|557.99|559.35|557.75|559.59|557.99|559.35|557.75|0
1641309830000|2022-01-04 15:23:50|559.59|557.99|559.84|558.24|559.84|558.24|559.59|557.99|0
1641309840000|2022-01-04 15:24:00|560.08|558.48|560.58|558.98|560.58|558.98|560.08|558.48|0
1641309850000|2022-01-04 15:24:10|560.82|559.22|560.82|559.22|560.82|559.22|560.58|558.98|0
1641309860000|2022-01-04 15:24:20|560.58|558.98|560.82|559.22|560.82|559.22|560.58|558.98|0
1641309870000|2022-01-04 15:24:30|561.07|559.47|561.07|559.47|561.07|559.47|561.07|559.47|0
1641309880000|2022-01-04 15:24:40|560.58|558.98|561.07|559.47|561.07|559.47|560.58|558.98|0
1641309890000|2022-01-04 15:24:50|560.82|559.22|560.82|559.22|560.82|559.22|560.82|559.22|0
1641309900000|2022-01-04 15:25:00|560.94|559.34|560.82|559.22|561.07|559.47|560.82|559.22|0
1641309910000|2022-01-04 15:25:10|560.58|558.98|560.08|558.48|560.58|558.98|560.08|558.48|0
1641309920000|2022-01-04 15:25:20|560.58|558.98|560.33|558.73|560.82|559.22|560.33|558.73|0
1641309930000|2022-01-04 15:25:30|559.84|558.24|559.35|557.75|559.84|558.24|559.35|557.75|0
1641309940000|2022-01-04 15:25:40|559.59|557.99|558.85|557.25|559.59|557.99|558.85|557.25|0
1641309950000|2022-01-04 15:25:50|558.61|557.01|558.85|557.25|558.85|557.25|558.61|557.01|0
1641309960000|2022-01-04 15:26:00|559.1|557.5|558.36|556.76|559.1|557.5|558.36|556.76|0
1641309970000|2022-01-04 15:26:10|558.48|556.88|558.36|556.76|558.61|557.01|558.36|556.76|0
1641309980000|2022-01-04 15:26:20|558.61|557.01|558.48|556.88|558.61|557.01|558.48|556.88|0
1641309990000|2022-01-04 15:26:30|558.36|556.76|558.11|556.51|558.36|556.76|558.11|556.51|0
1641310000000|2022-01-04 15:26:40|558.61|557.01|559.35|557.75|559.35|557.75|558.61|557.01|0
1641310010000|2022-01-04 15:26:50|559.1|557.5|559.1|557.5|559.1|557.5|559.1|557.5|0
1641310020000|2022-01-04 15:27:00|558.85|557.25|558.61|557.01|558.85|557.25|558.61|557.01|0
1641310030000|2022-01-04 15:27:10|558.85|557.25|559.1|557.5|559.1|557.5|558.85|557.25|0
1641310040000|2022-01-04 15:27:20|558.85|557.25|558.11|556.51|558.85|557.25|558.11|556.51|0
1641310050000|2022-01-04 15:27:30|556.63|555.03|557.87|556.27|557.87|556.27|556.63|555.03|0
1641310060000|2022-01-04 15:27:40|557.49|555.89|558.11|556.51|558.11|556.51|557.37|555.77|0
1641310070000|2022-01-04 15:27:50|557.62|556.02|557.62|556.02|557.62|556.02|557.37|555.77|0
1641310080000|2022-01-04 15:28:00|557.37|555.77|557.37|555.77|557.62|556.02|557.37|555.77|0
1641310090000|2022-01-04 15:28:10|557.62|556.02|558.36|556.76|558.36|556.76|557.62|556.02|0
1641310100000|2022-01-04 15:28:20|558.61|557.01|558.61|557.01|558.61|557.01|558.36|556.76|0
1641310110000|2022-01-04 15:28:30|558.85|557.25|559.34|557.74|559.34|557.74|558.85|557.25|0
1641310120000|2022-01-04 15:28:40|559.59|557.99|560.08|558.48|560.08|558.48|559.59|557.99|0
1641310130000|2022-01-04 15:28:50|559.84|558.24|560.33|558.73|560.33|558.73|559.84|558.24|0
1641310140000|2022-01-04 15:29:00|560.58|558.98|561.81|560.21|561.81|560.21|560.58|558.98|0
1641310150000|2022-01-04 15:29:10|562.06|560.46|562.3|560.7|562.3|560.7|562.06|560.46|0
1641310160000|2022-01-04 15:29:20|562.55|560.95|562.3|560.7|562.55|560.95|562.3|560.7|0
1641310170000|2022-01-04 15:29:30|562.8|561.2|563.29|561.69|563.78|562.18|562.8|561.2|0
1641310180000|2022-01-04 15:29:40|563.53|561.93|564.27|562.67|564.27|562.67|563.53|561.93|0
1641310190000|2022-01-04 15:29:50|564.03|562.43|565.01|563.41|565.01|563.41|564.03|562.43|0
1641310200000|2022-01-04 15:30:00|565.26|563.66|564.52|562.92|565.26|563.66|564.03|562.43|0
1641310210000|2022-01-04 15:30:10|565.26|563.66|566.25|564.65|566.25|564.65|565.26|563.66|0
1641310220000|2022-01-04 15:30:20|566.74|565.14|566.25|564.65|566.74|565.14|566.25|564.65|0
1641310230000|2022-01-04 15:30:30|565.51|563.91|565.75|564.15|566|564.4|565.26|563.66|0
1641310240000|2022-01-04 15:30:40|565.26|563.66|565.26|563.66|565.51|563.91|565.26|563.66|0
1641310250000|2022-01-04 15:30:50|565.01|563.41|564.77|563.17|565.01|563.41|564.77|563.17|0
1641310260000|2022-01-04 15:31:00|564.27|562.67|564.27|562.67|564.52|562.92|564.27|562.67|0
1641310270000|2022-01-04 15:31:10|564.52|562.92|564.52|562.92|564.52|562.92|564.52|562.92|0
1641310280000|2022-01-04 15:31:20|564.27|562.67|565.51|563.91|565.51|563.91|564.27|562.67|0
1641310290000|2022-01-04 15:31:30|566.25|564.65|564.52|562.92|566.25|564.65|564.52|562.92|0
1641310300000|2022-01-04 15:31:40|564.77|563.17|564.77|563.17|564.77|563.17|564.52|562.92|0
1641310310000|2022-01-04 15:31:50|564.52|562.92|563.78|562.18|564.52|562.92|563.78|562.18|0
1641310320000|2022-01-04 15:32:00|563.29|561.69|564.52|562.92|564.52|562.92|563.29|561.69|0
1641310330000|2022-01-04 15:32:10|564.03|562.43|562.79|561.19|564.03|562.43|562.55|560.95|0
1641310340000|2022-01-04 15:32:20|563.04|561.44|563.04|561.44|563.04|561.44|563.04|561.44|0
1641310350000|2022-01-04 15:32:30|562.79|561.19|563.04|561.44|563.04|561.44|562.79|561.19|0
1641310360000|2022-01-04 15:32:40|563.53|561.93|563.04|561.44|563.53|561.93|563.04|561.44|0
1641310370000|2022-01-04 15:32:50|563.78|562.18|563.29|561.69|563.78|562.18|563.29|561.69|0
1641310380000|2022-01-04 15:33:00|562.79|561.19|562.05|560.45|562.79|561.19|561.81|560.21|0
1641310390000|2022-01-04 15:33:10|561.56|559.96|561.56|559.96|562.05|560.45|561.56|559.96|0
1641310400000|2022-01-04 15:33:20|561.32|559.72|561.07|559.47|561.32|559.72|561.07|559.47|0
1641310410000|2022-01-04 15:33:30|560.82|559.22|561.32|559.72|561.32|559.72|560.82|559.22|0
1641310420000|2022-01-04 15:33:40|561.07|559.47|560.33|558.73|561.07|559.47|560.33|558.73|0
1641310430000|2022-01-04 15:33:50|560.58|558.98|560.82|559.22|560.82|559.22|560.58|558.98|0
1641310440000|2022-01-04 15:34:00|561.07|559.47|561.56|559.96|561.56|559.96|561.07|559.47|0
1641310450000|2022-01-04 15:34:10|561.81|560.21|560.58|558.98|561.81|560.21|560.58|558.98|0
1641310460000|2022-01-04 15:34:20|561.32|559.72|562.05|560.45|562.05|560.45|561.32|559.72|0
1641310470000|2022-01-04 15:34:30|560.82|559.22|560.82|559.22|560.82|559.22|560.58|558.98|0
1641310480000|2022-01-04 15:34:40|561.32|559.72|560.08|558.48|561.32|559.72|560.08|558.48|0
1641310490000|2022-01-04 15:34:50|559.95|558.35|560.08|558.48|560.33|558.73|559.95|558.35|0
1641310500000|2022-01-04 15:35:00|560.82|559.22|560.08|558.48|560.82|559.22|560.08|558.48|0
1641310510000|2022-01-04 15:35:10|559.84|558.24|558.85|557.25|559.84|558.24|558.85|557.25|0
1641310520000|2022-01-04 15:35:20|559.34|557.74|560.58|558.98|560.58|558.98|559.34|557.74|0
1641310530000|2022-01-04 15:35:30|560.33|558.73|560.58|558.98|560.58|558.98|560.08|558.48|0
1641310540000|2022-01-04 15:35:40|560.82|559.22|560.58|558.98|561.07|559.47|560.58|558.98|0
1641310550000|2022-01-04 15:35:50|560.82|559.22|560.82|559.22|561.07|559.47|560.82|559.22|0
1641310560000|2022-01-04 15:36:00|560.58|558.98|560.33|558.73|560.82|559.22|560.33|558.73|0
1641310570000|2022-01-04 15:36:10|559.84|558.24|559.59|557.99|559.84|558.24|559.34|557.74|0
1641310580000|2022-01-04 15:36:20|559.34|557.74|559.34|557.74|559.34|557.74|559.1|557.5|0
1641310590000|2022-01-04 15:36:30|559.1|557.5|558.6|557|559.1|557.5|558.6|557|0
1641310600000|2022-01-04 15:36:40|558.36|556.76|558.6|557|558.6|557|558.36|556.76|0
1641310610000|2022-01-04 15:36:50|558.85|557.25|558.36|556.76|558.85|557.25|558.36|556.76|0
1641310620000|2022-01-04 15:37:00|558.11|556.51|558.36|556.76|558.36|556.76|557.86|556.26|0
1641310630000|2022-01-04 15:37:10|558.23|556.63|558.11|556.51|558.6|557|558.11|556.51|0
1641310640000|2022-01-04 15:37:20|558.36|556.76|558.11|556.51|559.1|557.5|558.11|556.51|0
1641310650000|2022-01-04 15:37:30|557.86|556.26|557.86|556.26|558.11|556.51|557.86|556.26|0
1641310660000|2022-01-04 15:37:40|558.11|556.51|557.13|555.53|558.11|556.51|557.13|555.53|0
1641310670000|2022-01-04 15:37:50|556.88|555.28|557.37|555.77|557.37|555.77|556.88|555.28|0
1641310680000|2022-01-04 15:38:00|557.13|555.53|557.37|555.77|557.37|555.77|557.13|555.53|0
1641310690000|2022-01-04 15:38:10|557.13|555.53|557.13|555.53|557.37|555.77|557.13|555.53|0
1641310700000|2022-01-04 15:38:20|556.88|555.28|556.14|554.54|556.88|555.28|555.89|554.29|0
1641310710000|2022-01-04 15:38:30|555.89|554.29|555.89|554.29|556.39|554.79|555.89|554.29|0
1641310720000|2022-01-04 15:38:40|556.39|554.79|556.39|554.79|556.39|554.79|556.14|554.54|0
1641310730000|2022-01-04 15:38:50|557.13|555.53|556.39|554.79|557.13|555.53|556.39|554.79|0
1641310740000|2022-01-04 15:39:00|556.14|554.54|555.89|554.29|556.39|554.79|555.89|554.29|0
1641310750000|2022-01-04 15:39:10|556.14|554.54|556.14|554.54|556.14|554.54|555.89|554.29|0
1641310760000|2022-01-04 15:39:20|555.89|554.29|556.14|554.54|556.14|554.54|555.89|554.29|0
1641310770000|2022-01-04 15:39:30|555.89|554.29|555.89|554.29|555.89|554.29|555.89|554.29|0
1641310780000|2022-01-04 15:39:40|556.14|554.54|555.89|554.29|556.14|554.54|555.89|554.29|0
1641310800000|2022-01-04 15:40:00|556.39|554.79|556.39|554.79|556.39|554.79|556.39|554.79|0
1641310810000|2022-01-04 15:40:10|556.63|555.03|556.88|555.28|556.88|555.28|556.63|555.03|0
1641310820000|2022-01-04 15:40:20|556.63|555.03|556.63|555.03|556.88|555.28|556.63|555.03|0
1641310830000|2022-01-04 15:40:30|556.39|554.79|557.12|555.52|557.12|555.52|556.39|554.79|0
1641310840000|2022-01-04 15:40:40|557.62|556.02|558.11|556.51|558.11|556.51|557.62|556.02|0
1641310850000|2022-01-04 15:40:50|557.62|556.02|558.11|556.51|558.11|556.51|557.49|555.89|0
1641310860000|2022-01-04 15:41:00|557.86|556.26|557.86|556.26|558.6|557|557.86|556.26|0
1641310870000|2022-01-04 15:41:10|557.62|556.02|557.37|555.77|557.62|556.02|557.37|555.77|0
1641310880000|2022-01-04 15:41:20|557.12|555.52|557.86|556.26|557.86|556.26|557.12|555.52|0
1641310890000|2022-01-04 15:41:30|557.62|556.02|557.62|556.02|557.62|556.02|557.62|556.02|0
1641310900000|2022-01-04 15:41:40|557.49|555.89|557.37|555.77|557.49|555.89|557.12|555.52|0
1641310910000|2022-01-04 15:41:50|557.12|555.52|556.88|555.28|557.37|555.77|556.88|555.28|0
1641310920000|2022-01-04 15:42:00|557.37|555.77|557.12|555.52|557.37|555.77|556.88|555.28|0
1641310930000|2022-01-04 15:42:10|556.88|555.28|556.88|555.28|557.12|555.52|556.88|555.28|0
1641310940000|2022-01-04 15:42:20|556.63|555.03|556.63|555.03|556.63|555.03|556.63|555.03|0
1641310950000|2022-01-04 15:42:30|556.88|555.28|556.88|555.28|556.88|555.28|556.63|555.03|0
1641310960000|2022-01-04 15:42:40|557.12|555.52|556.63|555.03|557.12|555.52|556.63|555.03|0
1641310970000|2022-01-04 15:42:50|556.88|555.28|556.39|554.79|556.88|555.28|556.39|554.79|0
1641310980000|2022-01-04 15:43:00|556.63|555.03|556.39|554.79|556.63|555.03|556.39|554.79|0
1641310990000|2022-01-04 15:43:10|556.63|555.03|556.63|555.03|556.88|555.28|556.63|555.03|0
1641311010000|2022-01-04 15:43:30|556.39|554.79|556.63|555.03|556.63|555.03|556.39|554.79|0
1641311020000|2022-01-04 15:43:40|556.39|554.79|556.14|554.54|556.39|554.79|556.14|554.54|0
1641311030000|2022-01-04 15:43:50|556.39|554.79|556.08|554.48|556.39|554.79|556.08|554.48|0
1641311040000|2022-01-04 15:44:00|555.83|554.23|556.33|554.73|556.33|554.73|555.83|554.23|0
1641311050000|2022-01-04 15:44:10|556.57|554.97|556.33|554.73|556.57|554.97|556.33|554.73|0
1641311060000|2022-01-04 15:44:20|556.08|554.48|555.83|554.23|556.08|554.48|555.83|554.23|0
1641311070000|2022-01-04 15:44:30|554.85|553.25|554.11|552.51|554.85|553.25|554.11|552.51|0
1641311080000|2022-01-04 15:44:40|552.63|551.03|553.37|551.77|553.62|552.02|552.63|551.03|0
1641311090000|2022-01-04 15:44:50|553.86|552.26|554.11|552.51|554.11|552.51|553.37|551.77|0
1641311100000|2022-01-04 15:45:00|553.62|552.02|552.88|551.28|553.62|552.02|552.88|551.28|0
1641311110000|2022-01-04 15:45:10|553.12|551.52|553.37|551.77|553.37|551.77|552.88|551.28|0
1641311120000|2022-01-04 15:45:20|553.61|552.01|553.37|551.77|553.61|552.01|553.37|551.77|0
1641311130000|2022-01-04 15:45:30|553.61|552.01|553.12|551.52|553.61|552.01|553.12|551.52|0
1641311140000|2022-01-04 15:45:40|552.99|551.39|553.12|551.52|553.12|551.52|552.88|551.28|0
1641311150000|2022-01-04 15:45:50|552.75|551.15|553.61|552.01|553.61|552.01|552.75|551.15|0
1641311160000|2022-01-04 15:46:00|553.37|551.77|552.88|551.28|553.37|551.77|552.88|551.28|0
1641311170000|2022-01-04 15:46:10|553.12|551.52|552.63|551.03|553.12|551.52|552.63|551.03|0
1641311180000|2022-01-04 15:46:20|552.88|551.28|553.12|551.52|553.12|551.52|552.63|551.03|0
1641311190000|2022-01-04 15:46:30|553.37|551.77|553.37|551.77|553.37|551.77|553.12|551.52|0
1641311200000|2022-01-04 15:46:40|553.61|552.01|554.6|553|554.6|553|553.61|552.01|0
1641311210000|2022-01-04 15:46:50|554.35|552.75|555.09|553.49|555.34|553.74|554.35|552.75|0
1641311220000|2022-01-04 15:47:00|554.6|553|555.59|553.99|555.59|553.99|554.6|553|0
1641311230000|2022-01-04 15:47:10|555.34|553.74|555.09|553.49|555.34|553.74|555.09|553.49|0
1641311240000|2022-01-04 15:47:20|554.6|553|555.34|553.74|555.34|553.74|554.6|553|0
1641311250000|2022-01-04 15:47:30|555.59|553.99|556.08|554.48|556.08|554.48|555.59|553.99|0
1641311260000|2022-01-04 15:47:40|556.32|554.72|556.08|554.48|556.32|554.72|556.08|554.48|0
1641311270000|2022-01-04 15:47:50|556.32|554.72|556.08|554.48|556.32|554.72|555.83|554.23|0
1641311280000|2022-01-04 15:48:00|555.83|554.23|555.34|553.74|555.83|554.23|555.34|553.74|0
1641311290000|2022-01-04 15:48:10|555.09|553.49|556.08|554.48|556.32|554.72|555.09|553.49|0
1641311300000|2022-01-04 15:48:20|556.32|554.72|555.59|553.99|556.32|554.72|555.59|553.99|0
1641311310000|2022-01-04 15:48:30|555.83|554.23|555.34|553.74|555.83|554.23|555.34|553.74|0
1641311320000|2022-01-04 15:48:40|555.09|553.49|555.59|553.99|555.59|553.99|555.09|553.49|0
1641311330000|2022-01-04 15:48:50|555.83|554.23|555.59|553.99|555.83|554.23|555.59|553.99|0
1641311340000|2022-01-04 15:49:00|555.34|553.74|555.59|553.99|555.83|554.23|555.34|553.74|0
1641311350000|2022-01-04 15:49:10|555.83|554.23|555.83|554.23|555.83|554.23|555.59|553.99|0
1641311360000|2022-01-04 15:49:20|556.08|554.48|555.59|553.99|556.08|554.48|555.59|553.99|0
1641311370000|2022-01-04 15:49:30|555.34|553.74|555.34|553.74|555.34|553.74|555.09|553.49|0
1641311380000|2022-01-04 15:49:40|555.09|553.49|555.09|553.49|555.09|553.49|554.85|553.25|0
1641311390000|2022-01-04 15:49:50|554.6|553|554.85|553.25|554.85|553.25|554.6|553|0
1641311400000|2022-01-04 15:50:00|555.09|553.49|554.85|553.25|555.09|553.49|554.85|553.25|0
1641311410000|2022-01-04 15:50:10|555.09|553.49|554.6|553|555.09|553.49|554.6|553|0
1641311420000|2022-01-04 15:50:20|554.85|553.25|555.09|553.49|555.09|553.49|554.85|553.25|0
1641311430000|2022-01-04 15:50:30|555.21|553.61|555.83|554.23|555.83|554.23|555.21|553.61|0
1641311440000|2022-01-04 15:50:40|555.58|553.98|554.6|553|555.58|553.98|554.6|553|0
1641311450000|2022-01-04 15:50:50|554.85|553.25|555.34|553.74|555.34|553.74|554.85|553.25|0
1641311460000|2022-01-04 15:51:00|555.21|553.61|555.34|553.74|555.34|553.74|554.85|553.25|0
1641311470000|2022-01-04 15:51:10|555.09|553.49|555.09|553.49|555.09|553.49|555.09|553.49|0
1641311480000|2022-01-04 15:51:20|555.34|553.74|555.09|553.49|555.34|553.74|555.09|553.49|0
1641311490000|2022-01-04 15:51:30|554.85|553.25|554.6|553|554.85|553.25|554.35|552.75|0
1641311500000|2022-01-04 15:51:40|555.09|553.49|554.85|553.25|555.09|553.49|554.85|553.25|0
1641311510000|2022-01-04 15:51:50|554.6|553|554.6|553|554.85|553.25|554.35|552.75|0
1641311520000|2022-01-04 15:52:00|554.85|553.25|554.85|553.25|554.85|553.25|554.6|553|0
1641311530000|2022-01-04 15:52:10|554.6|553|554.11|552.51|554.6|553|554.11|552.51|0
1641311540000|2022-01-04 15:52:20|553.61|552.01|553.61|552.01|553.86|552.26|553.61|552.01|0
1641311550000|2022-01-04 15:52:30|553.37|551.77|554.11|552.51|554.11|552.51|553.37|551.77|0
1641311560000|2022-01-04 15:52:40|553.61|552.01|553.86|552.26|553.86|552.26|553.61|552.01|0
1641311570000|2022-01-04 15:52:50|553.61|552.01|553.86|552.26|553.86|552.26|553.61|552.01|0
1641311580000|2022-01-04 15:53:00|554.11|552.51|553.86|552.26|554.35|552.75|553.86|552.26|0
1641311590000|2022-01-04 15:53:10|554.11|552.51|553.61|552.01|554.11|552.51|553.37|551.77|0
1641311600000|2022-01-04 15:53:20|553.86|552.26|554.35|552.75|554.35|552.75|553.61|552.01|0
1641311610000|2022-01-04 15:53:30|554.11|552.51|553.37|551.77|554.35|552.75|553.37|551.77|0
1641311620000|2022-01-04 15:53:40|552.87|551.27|552.63|551.03|553.12|551.52|552.63|551.03|0
1641311630000|2022-01-04 15:53:50|551.64|550.04|551.64|550.04|551.64|550.04|551.4|549.8|0
1641311640000|2022-01-04 15:54:00|551.89|550.29|551.4|549.8|551.89|550.29|551.4|549.8|0
1641311650000|2022-01-04 15:54:10|551.64|550.04|551.4|549.8|551.64|550.04|551.4|549.8|0
1641311660000|2022-01-04 15:54:20|551.15|549.55|551.15|549.55|551.15|549.55|551.15|549.55|0
1641311670000|2022-01-04 15:54:30|550.9|549.3|551.64|550.04|551.64|550.04|550.9|549.3|0
1641311680000|2022-01-04 15:54:40|551.89|550.29|552.01|550.41|552.01|550.41|551.89|550.29|0
1641311690000|2022-01-04 15:54:50|551.89|550.29|551.64|550.04|551.89|550.29|551.64|550.04|0
1641311700000|2022-01-04 15:55:00|551.4|549.8|551.15|549.55|551.4|549.8|551.15|549.55|0
1641311710000|2022-01-04 15:55:10|550.9|549.3|551.15|549.55|551.15|549.55|550.9|549.3|0
1641311720000|2022-01-04 15:55:20|551.02|549.42|550.9|549.3|551.02|549.42|550.9|549.3|0
1641311740000|2022-01-04 15:55:40|549.43|547.83|549.18|547.58|549.43|547.83|549.18|547.58|0
1641311750000|2022-01-04 15:55:50|548.44|546.84|549.67|548.07|549.67|548.07|548.44|546.84|0
1641311760000|2022-01-04 15:56:00|549.18|547.58|548.93|547.33|550.16|548.56|548.93|547.33|0
1641311770000|2022-01-04 15:56:10|548.44|546.84|546.72|545.12|548.44|546.84|546.72|545.12|0
1641311780000|2022-01-04 15:56:20|545.73|544.13|546.72|545.12|546.72|545.12|545.73|544.13|0
1641311790000|2022-01-04 15:56:30|546.47|544.87|546.47|544.87|546.47|544.87|545.98|544.38|0
1641311800000|2022-01-04 15:56:40|547.21|545.61|547.95|546.35|547.95|546.35|547.21|545.61|0
1641311810000|2022-01-04 15:56:50|548.2|546.6|546.96|545.36|548.2|546.6|546.96|545.36|0
1641311820000|2022-01-04 15:57:00|547.46|545.86|547.46|545.86|547.46|545.86|547.21|545.61|0
1641311830000|2022-01-04 15:57:10|547.21|545.61|546.72|545.12|547.21|545.61|546.72|545.12|0
1641311840000|2022-01-04 15:57:20|546.47|544.87|546.96|545.36|546.96|545.36|546.34|544.74|0
1641311850000|2022-01-04 15:57:30|547.46|545.86|546.96|545.36|547.46|545.86|546.72|545.12|0
1641311860000|2022-01-04 15:57:40|546.72|545.12|546.23|544.63|546.72|545.12|546.23|544.63|0
1641311870000|2022-01-04 15:57:50|545.98|544.38|545.36|543.76|545.98|544.38|545.24|543.64|0
1641311880000|2022-01-04 15:58:00|545.24|543.64|545.49|543.89|545.49|543.89|545.24|543.64|0
1641311890000|2022-01-04 15:58:10|545.24|543.64|545.73|544.13|545.98|544.38|545.24|543.64|0
1641311900000|2022-01-04 15:58:20|546.23|544.63|546.72|545.12|546.72|545.12|545.98|544.38|0
1641311910000|2022-01-04 15:58:30|546.96|545.36|546.96|545.36|546.96|545.36|546.84|545.24|0
1641311920000|2022-01-04 15:58:40|546.72|545.12|546.72|545.12|546.72|545.12|546.72|545.12|0
1641311930000|2022-01-04 15:58:50|546.23|544.63|546.23|544.63|546.23|544.63|546.1|544.5|0
1641311940000|2022-01-04 15:59:00|545.98|544.38|545.24|543.64|545.98|544.38|545.24|543.64|0
1641311950000|2022-01-04 15:59:10|545|543.4|545.24|543.64|545.49|543.89|544.75|543.15|0
1641311960000|2022-01-04 15:59:20|545.73|544.13|545.24|543.64|545.73|544.13|545.24|543.64|0
1641311970000|2022-01-04 15:59:30|545.73|544.13|545.98|544.38|546.23|544.63|545.73|544.13|0
1641311980000|2022-01-04 15:59:40|545.49|543.89|545.24|543.64|545.73|544.13|545.24|543.64|0
1641311990000|2022-01-04 15:59:50|545.49|543.89|545.98|544.38|545.98|544.38|545.24|543.64|0
1641312000000|2022-01-04 16:00:00|545.73|544.13|544.26|542.66|545.98|544.38|544.26|542.66|0
1641312010000|2022-01-04 16:00:10|543.52|541.92|542.78|541.18|543.52|541.92|542.78|541.18|0
1641312020000|2022-01-04 16:00:20|542.29|540.69|542.54|540.94|543.03|541.43|542.29|540.69|0
1641312030000|2022-01-04 16:00:30|542.29|540.69|540.08|538.48|542.29|540.69|540.08|538.48|0
1641312040000|2022-01-04 16:00:40|540.32|538.72|541.06|539.46|541.31|539.71|540.32|538.72|0
1641312050000|2022-01-04 16:00:50|541.31|539.71|541.55|539.95|542.04|540.44|541.31|539.71|0
1641312060000|2022-01-04 16:01:00|541.31|539.71|541.31|539.71|541.55|539.95|541.31|539.71|0
1641312070000|2022-01-04 16:01:10|541.06|539.46|541.06|539.46|541.31|539.71|541.06|539.46|0
1641312080000|2022-01-04 16:01:20|540.81|539.21|539.83|538.23|540.81|539.21|539.83|538.23|0
1641312090000|2022-01-04 16:01:30|539.58|537.98|539.09|537.49|540.08|538.48|539.09|537.49|0
1641312100000|2022-01-04 16:01:40|540.08|538.48|541.06|539.46|541.06|539.46|540.08|538.48|0
1641312110000|2022-01-04 16:01:50|541.31|539.71|541.55|539.95|541.55|539.95|541.06|539.46|0
1641312120000|2022-01-04 16:02:00|542.78|541.18|542.53|540.93|543.03|541.43|542.29|540.69|0
1641312130000|2022-01-04 16:02:10|543.27|541.67|542.29|540.69|543.27|541.67|542.29|540.69|0
1641312140000|2022-01-04 16:02:20|541.55|539.95|541.31|539.71|541.55|539.95|541.06|539.46|0
1641312150000|2022-01-04 16:02:30|540.81|539.21|540.32|538.72|540.81|539.21|540.32|538.72|0
1641312160000|2022-01-04 16:02:40|540.08|538.48|539.34|537.74|540.08|538.48|539.34|537.74|0
1641312170000|2022-01-04 16:02:50|539.58|537.98|539.09|537.49|539.83|538.23|539.09|537.49|0
1641312180000|2022-01-04 16:03:00|538.85|537.25|538.6|537|538.85|537.25|538.6|537|0
1641312190000|2022-01-04 16:03:10|538.85|537.25|537.13|535.53|538.85|537.25|537.13|535.53|0
1641312200000|2022-01-04 16:03:20|536.14|534.54|535.9|534.3|536.14|534.54|535.41|533.81|0
1641312210000|2022-01-04 16:03:30|536.39|534.79|537.13|535.53|537.13|535.53|536.39|534.79|0
1641312220000|2022-01-04 16:03:40|537.37|535.77|537.13|535.53|537.37|535.77|536.39|534.79|0
1641312230000|2022-01-04 16:03:50|536.88|535.28|537.62|536.02|537.62|536.02|536.88|535.28|0
1641312240000|2022-01-04 16:04:00|536.75|535.15|536.39|534.79|537.37|535.77|536.39|534.79|0
1641312250000|2022-01-04 16:04:10|536.14|534.54|535.41|533.81|536.14|534.54|535.41|533.81|0
1641312260000|2022-01-04 16:04:20|535.65|534.05|535.41|533.81|535.65|534.05|535.41|533.81|0
1641312270000|2022-01-04 16:04:30|535.65|534.05|536.39|534.79|536.39|534.79|535.41|533.81|0
1641312280000|2022-01-04 16:04:40|536.88|535.28|537.43|535.83|537.43|535.83|536.88|535.28|0
1641312290000|2022-01-04 16:04:50|538.17|536.57|538.09|536.49|538.17|536.57|537.84|536.24|0
1641312300000|2022-01-04 16:05:00|538.71|537.11|539.94|538.34|539.94|538.34|538.71|537.11|0
1641312310000|2022-01-04 16:05:10|539.69|538.09|540.43|538.83|540.43|538.83|539.45|537.85|0
1641312320000|2022-01-04 16:05:20|540.68|539.08|540.68|539.08|541.17|539.57|540.68|539.08|0
1641312330000|2022-01-04 16:05:30|540.43|538.83|541.17|539.57|541.66|540.06|540.43|538.83|0
1641312340000|2022-01-04 16:05:40|541.41|539.81|541.17|539.57|541.41|539.81|541.17|539.57|0
1641312350000|2022-01-04 16:05:50|540.92|539.32|540.18|538.58|540.92|539.32|540.18|538.58|0
1641312360000|2022-01-04 16:06:00|539.69|538.09|540.18|538.58|540.18|538.58|539.45|537.85|0
1641312370000|2022-01-04 16:06:10|540.68|539.08|539.89|538.29|540.92|539.32|539.89|538.29|0
1641312380000|2022-01-04 16:06:20|540.14|538.54|539.65|538.05|540.14|538.54|539.65|538.05|0
1641312390000|2022-01-04 16:06:30|539.89|538.29|540.14|538.54|540.14|538.54|539.89|538.29|0
1641312400000|2022-01-04 16:06:40|540.39|538.79|540.39|538.79|540.88|539.28|540.39|538.79|0
1641312410000|2022-01-04 16:06:50|540.88|539.28|540.39|538.79|540.88|539.28|540.39|538.79|0
1641312420000|2022-01-04 16:07:00|540.14|538.54|539.65|538.05|540.14|538.54|539.4|537.8|0
1641312430000|2022-01-04 16:07:10|540.39|538.79|540.14|538.54|540.39|538.79|540.14|538.54|0
1641312440000|2022-01-04 16:07:20|540.39|538.79|539.65|538.05|540.39|538.79|539.65|538.05|0
1641312450000|2022-01-04 16:07:30|539.89|538.29|539.16|537.56|539.89|538.29|539.16|537.56|0
1641312460000|2022-01-04 16:07:40|539.4|537.8|539.16|537.56|539.4|537.8|538.91|537.31|0
1641312470000|2022-01-04 16:07:50|539.4|537.8|540.14|538.54|540.39|538.79|539.4|537.8|0
1641312480000|2022-01-04 16:08:00|539.89|538.29|540.14|538.54|540.14|538.54|539.65|538.05|0
1641312490000|2022-01-04 16:08:10|540.39|538.79|541.12|539.52|541.12|539.52|540.39|538.79|0
1641312500000|2022-01-04 16:08:20|541.61|540.01|540.88|539.28|541.61|540.01|540.88|539.28|0
1641312510000|2022-01-04 16:08:30|540.99|539.39|540.88|539.28|540.99|539.39|540.63|539.03|0
1641312520000|2022-01-04 16:08:40|540.63|539.03|540.39|538.79|540.63|539.03|540.14|538.54|0
1641312530000|2022-01-04 16:08:50|540.88|539.28|540.39|538.79|540.88|539.28|540.39|538.79|0
1641312540000|2022-01-04 16:09:00|540.14|538.54|540.19|538.59|540.19|538.59|539.65|538.05|0
1641312550000|2022-01-04 16:09:10|540.93|539.33|541.01|539.41|541.01|539.41|540.76|539.16|0
1641312560000|2022-01-04 16:09:20|540.9|539.3|540.9|539.3|541.4|539.8|540.9|539.3|0
1641312570000|2022-01-04 16:09:30|541.15|539.55|540.9|539.3|541.4|539.8|540.9|539.3|0
1641312580000|2022-01-04 16:09:40|540.41|538.81|540.9|539.3|540.9|539.3|540.41|538.81|0
1641312590000|2022-01-04 16:09:50|541.15|539.55|541.15|539.55|541.15|539.55|540.66|539.06|0
1641312600000|2022-01-04 16:10:00|540.9|539.3|540.9|539.3|540.9|539.3|540.41|538.81|0
1641312610000|2022-01-04 16:10:10|540.66|539.06|542.13|540.53|542.13|540.53|540.66|539.06|0
1641312620000|2022-01-04 16:10:20|541.64|540.04|541.64|540.04|541.64|540.04|541.4|539.8|0
1641312630000|2022-01-04 16:10:30|541.4|539.8|541.15|539.55|541.4|539.8|541.15|539.55|0
1641312640000|2022-01-04 16:10:40|540.9|539.3|540.41|538.81|540.9|539.3|540.41|538.81|0
1641312650000|2022-01-04 16:10:50|540.17|538.57|539.43|537.83|540.17|538.57|539.43|537.83|0
1641312660000|2022-01-04 16:11:00|539.68|538.08|538.45|536.85|539.68|538.08|538.45|536.85|0
1641312670000|2022-01-04 16:11:10|538.94|537.34|537.72|536.12|538.94|537.34|537.72|536.12|0
1641312680000|2022-01-04 16:11:20|538.21|536.61|538.7|537.1|538.7|537.1|537.96|536.36|0
1641312690000|2022-01-04 16:11:30|539.19|537.59|539.43|537.83|539.43|537.83|538.94|537.34|0
1641312700000|2022-01-04 16:11:40|539.68|538.08|539.19|537.59|539.68|538.08|539.19|537.59|0
1641312710000|2022-01-04 16:11:50|538.94|537.34|539.19|537.59|539.19|537.59|538.94|537.34|0
1641312720000|2022-01-04 16:12:00|539.68|538.08|539.43|537.83|539.68|538.08|539.43|537.83|0
1641312730000|2022-01-04 16:12:10|539.92|538.32|539.43|537.83|540.17|538.57|539.43|537.83|0
1641312740000|2022-01-04 16:12:20|539.19|537.59|539.19|537.59|539.19|537.59|538.94|537.34|0
1641312750000|2022-01-04 16:12:30|539.43|537.83|540.17|538.57|540.41|538.81|539.43|537.83|0
1641312760000|2022-01-04 16:12:40|540.66|539.06|541.15|539.55|541.15|539.55|540.66|539.06|0
1641312770000|2022-01-04 16:12:50|540.9|539.3|541.64|540.04|541.64|540.04|540.9|539.3|0
1641312780000|2022-01-04 16:13:00|540.9|539.3|540.41|538.81|540.9|539.3|540.41|538.81|0
1641312790000|2022-01-04 16:13:10|540.66|539.06|540.66|539.06|540.9|539.3|540.66|539.06|0
1641312800000|2022-01-04 16:13:20|540.17|538.57|540.41|538.81|540.66|539.06|540.17|538.57|0
1641312810000|2022-01-04 16:13:30|540.66|539.06|540.66|539.06|540.66|539.06|540.41|538.81|0
1641312820000|2022-01-04 16:13:40|540.41|538.81|540.66|539.06|541.15|539.55|540.41|538.81|0
1641312830000|2022-01-04 16:13:50|540.9|539.3|541.64|540.04|541.64|540.04|540.9|539.3|0
1641312840000|2022-01-04 16:14:00|541.88|540.28|540.66|539.06|541.88|540.28|540.66|539.06|0
1641312850000|2022-01-04 16:14:10|540.41|538.81|540.66|539.06|540.66|539.06|540.17|538.57|0
1641312860000|2022-01-04 16:14:20|541.15|539.55|540.41|538.81|541.15|539.55|540.41|538.81|0
1641312870000|2022-01-04 16:14:30|540.17|538.57|540.41|538.81|540.66|539.06|540.17|538.57|0
1641312880000|2022-01-04 16:14:40|541.15|539.55|541.39|539.79|541.64|540.04|541.15|539.55|0
1641312890000|2022-01-04 16:14:50|541.64|540.04|541.64|540.04|541.88|540.28|541.64|540.04|0
1641312900000|2022-01-04 16:15:00|541.39|539.79|540.9|539.3|541.39|539.79|540.9|539.3|0
1641312910000|2022-01-04 16:15:10|541.39|539.79|541.15|539.55|541.39|539.79|541.15|539.55|0
1641312920000|2022-01-04 16:15:20|540.9|539.3|539.92|538.32|540.9|539.3|539.92|538.32|0
1641312930000|2022-01-04 16:15:30|539.68|538.08|539.68|538.08|539.68|538.08|539.43|537.83|0
1641312940000|2022-01-04 16:15:40|539.19|537.59|538.45|536.85|539.19|537.59|538.45|536.85|0
1641312950000|2022-01-04 16:15:50|538.7|537.1|537.72|536.12|538.7|537.1|537.72|536.12|0
1641312960000|2022-01-04 16:16:00|537.96|536.36|538.7|537.1|538.94|537.34|537.96|536.36|0
1641312970000|2022-01-04 16:16:10|538.94|537.34|539.19|537.59|539.43|537.83|538.94|537.34|0
1641312980000|2022-01-04 16:16:20|539.68|538.08|539.55|537.95|539.68|538.08|539.55|537.95|0
1641312990000|2022-01-04 16:16:30|539.43|537.83|538.94|537.34|539.68|538.08|538.94|537.34|0
1641313000000|2022-01-04 16:16:40|539.19|537.59|540.17|538.57|540.17|538.57|539.19|537.59|0
1641313010000|2022-01-04 16:16:50|540.41|538.81|540.17|538.57|540.41|538.81|540.17|538.57|0
1641313020000|2022-01-04 16:17:00|539.92|538.32|540.17|538.57|540.17|538.57|539.92|538.32|0
1641313030000|2022-01-04 16:17:10|539.92|538.32|538.7|537.1|539.92|538.32|538.7|537.1|0
1641313040000|2022-01-04 16:17:20|538.45|536.85|538.7|537.1|538.7|537.1|538.45|536.85|0
1641313050000|2022-01-04 16:17:30|538.45|536.85|538.94|537.34|538.94|537.34|538.21|536.61|0
1641313060000|2022-01-04 16:17:40|539.19|537.59|539.92|538.32|539.92|538.32|539.19|537.59|0
1641313070000|2022-01-04 16:17:50|540.17|538.57|540.41|538.81|540.41|538.81|540.17|538.57|0
1641313080000|2022-01-04 16:18:00|540.17|538.57|540.17|538.57|540.17|538.57|539.92|538.32|0
1641313090000|2022-01-04 16:18:10|539.92|538.32|540.17|538.57|540.41|538.81|539.92|538.32|0
1641313100000|2022-01-04 16:18:20|540.41|538.81|540.66|539.06|540.66|539.06|540.17|538.57|0
1641313110000|2022-01-04 16:18:30|541.15|539.55|540.9|539.3|541.15|539.55|540.9|539.3|0
1641313120000|2022-01-04 16:18:40|541.15|539.55|541.39|539.79|541.39|539.79|541.15|539.55|0
1641313130000|2022-01-04 16:18:50|541.15|539.55|540.9|539.3|541.15|539.55|540.66|539.06|0
1641313140000|2022-01-04 16:19:00|540.66|539.06|541.39|539.79|541.39|539.79|540.41|538.81|0
1641313150000|2022-01-04 16:19:10|541.15|539.55|541.15|539.55|541.15|539.55|540.9|539.3|0
1641313160000|2022-01-04 16:19:20|540.9|539.3|541.15|539.55|541.39|539.79|540.9|539.3|0
1641313170000|2022-01-04 16:19:30|540.9|539.3|540.9|539.3|541.15|539.55|540.9|539.3|0
1641313180000|2022-01-04 16:19:40|541.15|539.55|540.66|539.06|541.15|539.55|540.66|539.06|0
1641313190000|2022-01-04 16:19:50|540.41|538.81|540.17|538.57|540.41|538.81|539.92|538.32|0
1641313200000|2022-01-04 16:20:00|540.41|538.81|539.68|538.08|540.41|538.81|539.43|537.83|0
1641313210000|2022-01-04 16:20:10|539.43|537.83|539.92|538.32|540.17|538.57|539.43|537.83|0
1641313220000|2022-01-04 16:20:20|539.68|538.08|539.68|538.08|539.68|538.08|539.43|537.83|0
1641313230000|2022-01-04 16:20:30|540.41|538.81|540.17|538.57|540.41|538.81|540.17|538.57|0
1641313240000|2022-01-04 16:20:40|539.68|538.08|538.45|536.85|539.68|538.08|538.45|536.85|0
1641313250000|2022-01-04 16:20:50|538.94|537.34|539.19|537.59|539.19|537.59|538.94|537.34|0
1641313260000|2022-01-04 16:21:00|539.43|537.83|539.19|537.59|539.43|537.83|538.94|537.34|0
1641313270000|2022-01-04 16:21:10|539.43|537.83|539.43|537.83|539.43|537.83|538.94|537.34|0
1641313280000|2022-01-04 16:21:20|539.68|538.08|539.43|537.83|539.92|538.32|539.43|537.83|0
1641313290000|2022-01-04 16:21:30|539.19|537.59|539.19|537.59|539.19|537.59|539.19|537.59|0
1641313300000|2022-01-04 16:21:40|539.43|537.83|539.43|537.83|539.68|538.08|539.43|537.83|0
1641313310000|2022-01-04 16:21:50|539.68|538.08|539.43|537.83|539.92|538.32|539.43|537.83|0
1641313320000|2022-01-04 16:22:00|539.18|537.58|539.43|537.83|539.43|537.83|539.18|537.58|0
1641313330000|2022-01-04 16:22:10|539.18|537.58|538.69|537.09|539.43|537.83|538.69|537.09|0
1641313340000|2022-01-04 16:22:20|538.45|536.85|538.45|536.85|538.45|536.85|538.2|536.6|0
1641313350000|2022-01-04 16:22:30|538.69|537.09|538.2|536.6|538.69|537.09|538.2|536.6|0
1641313360000|2022-01-04 16:22:40|537.96|536.36|538.2|536.6|538.69|537.09|537.96|536.36|0
1641313370000|2022-01-04 16:22:50|538.32|536.72|538.69|537.09|538.94|537.34|538.32|536.72|0
1641313380000|2022-01-04 16:23:00|538.45|536.85|537.96|536.36|538.45|536.85|537.96|536.36|0
1641313390000|2022-01-04 16:23:10|537.47|535.87|537.71|536.11|537.71|536.11|537.47|535.87|0
1641313400000|2022-01-04 16:23:20|537.96|536.36|537.47|535.87|537.96|536.36|537.47|535.87|0
1641313410000|2022-01-04 16:23:30|536.98|535.38|536|534.4|536.98|535.38|536|534.4|0
1641313420000|2022-01-04 16:23:40|535.75|534.15|534.77|533.17|535.75|534.15|534.77|533.17|0
1641313430000|2022-01-04 16:23:50|535.02|533.42|534.53|532.93|535.02|533.42|534.53|532.93|0
1641313440000|2022-01-04 16:24:00|534.77|533.17|535.26|533.66|536|534.4|534.77|533.17|0
1641313450000|2022-01-04 16:24:10|535.02|533.42|535.51|533.91|535.51|533.91|535.02|533.42|0
1641313460000|2022-01-04 16:24:20|535.75|534.15|536.49|534.89|536.73|535.13|535.75|534.15|0
1641313470000|2022-01-04 16:24:30|536.98|535.38|537.47|535.87|537.71|536.11|536.98|535.38|0
1641313480000|2022-01-04 16:24:40|537.71|536.11|537.71|536.11|537.71|536.11|537.47|535.87|0
1641313490000|2022-01-04 16:24:50|537.96|536.36|538.2|536.6|538.2|536.6|537.96|536.36|0
1641313500000|2022-01-04 16:25:00|537.96|536.36|536.98|535.38|537.96|536.36|536.98|535.38|0
1641313510000|2022-01-04 16:25:10|536.73|535.13|536.73|535.13|536.73|535.13|536.24|534.64|0
1641313520000|2022-01-04 16:25:20|536|534.4|535.51|533.91|536|534.4|535.51|533.91|0
1641313530000|2022-01-04 16:25:30|535.75|534.15|536.73|535.13|536.73|535.13|535.75|534.15|0
1641313540000|2022-01-04 16:25:40|536.98|535.38|537.71|536.11|537.71|536.11|536.98|535.38|0
1641313550000|2022-01-04 16:25:50|537.47|535.87|537.71|536.11|537.71|536.11|537.22|535.62|0
1641313560000|2022-01-04 16:26:00|537.22|535.62|537.22|535.62|537.22|535.62|536.73|535.13|0
1641313570000|2022-01-04 16:26:10|537.47|535.87|536.73|535.13|537.47|535.87|536.73|535.13|0
1641313580000|2022-01-04 16:26:20|536.49|534.89|536.24|534.64|536.49|534.89|536.24|534.64|0
1641313590000|2022-01-04 16:26:30|536.49|534.89|536.49|534.89|536.73|535.13|536.49|534.89|0
1641313600000|2022-01-04 16:26:40|537.47|535.87|537.71|536.11|537.71|536.11|537.47|535.87|0
1641313610000|2022-01-04 16:26:50|537.96|536.36|537.96|536.36|537.96|536.36|537.71|536.11|0
1641313620000|2022-01-04 16:27:00|537.71|536.11|538.2|536.6|538.2|536.6|537.71|536.11|0
1641313630000|2022-01-04 16:27:10|538.69|537.09|538.45|536.85|539.18|537.58|538.45|536.85|0
1641313640000|2022-01-04 16:27:20|538.2|536.6|537.71|536.11|538.2|536.6|537.71|536.11|0
1641313650000|2022-01-04 16:27:30|537.47|535.87|536.73|535.13|537.47|535.87|536.73|535.13|0
1641313660000|2022-01-04 16:27:40|536.98|535.38|536.6|535|536.98|535.38|536.6|535|0
1641313670000|2022-01-04 16:27:50|536.49|534.89|536.49|534.89|536.6|535|536.49|534.89|0
1641313680000|2022-01-04 16:28:00|536.98|535.38|536.98|535.38|536.98|535.38|536.73|535.13|0
1641313690000|2022-01-04 16:28:10|536.49|534.89|536.24|534.64|536.49|534.89|535.75|534.15|0
1641313700000|2022-01-04 16:28:20|536|534.4|535.51|533.91|536.24|534.64|535.51|533.91|0
1641313710000|2022-01-04 16:28:30|536|534.4|536.49|534.89|536.49|534.89|536|534.4|0
1641313720000|2022-01-04 16:28:40|536.24|534.64|535.75|534.15|536.24|534.64|535.75|534.15|0
1641313730000|2022-01-04 16:28:50|535.26|533.66|535.02|533.42|535.26|533.66|535.02|533.42|0
1641313740000|2022-01-04 16:29:00|535.75|534.15|536.49|534.89|536.73|535.13|535.75|534.15|0
1641313750000|2022-01-04 16:29:10|536.73|535.13|537.22|535.62|537.22|535.62|536.73|535.13|0
1641313760000|2022-01-04 16:29:20|537.71|536.11|538.45|536.85|538.45|536.85|537.71|536.11|0
1641313770000|2022-01-04 16:29:30|538.2|536.6|538.45|536.85|538.45|536.85|538.2|536.6|0
1641313780000|2022-01-04 16:29:40|538.2|536.6|538.94|537.34|538.94|537.34|538.2|536.6|0
1641313790000|2022-01-04 16:29:50|539.18|537.58|539.18|537.58|539.67|538.07|539.18|537.58|0
1641313800000|2022-01-04 16:30:00|539.43|537.83|539.92|538.32|539.92|538.32|538.45|536.85|0
1641313810000|2022-01-04 16:30:10|539.18|537.58|538.94|537.34|539.43|537.83|538.94|537.34|0
1641313820000|2022-01-04 16:30:20|538.45|536.85|538.45|536.85|538.45|536.85|538.45|536.85|0
1641313830000|2022-01-04 16:30:30|538.94|537.34|539.18|537.58|539.18|537.58|538.94|537.34|0
1641313840000|2022-01-04 16:30:40|540.16|538.56|540.16|538.56|540.16|538.56|539.92|538.32|0
1641313850000|2022-01-04 16:30:50|540.65|539.05|540.65|539.05|540.65|539.05|540.41|538.81|0
1641313860000|2022-01-04 16:31:00|539.92|538.32|539.18|537.58|539.92|538.32|539.18|537.58|0
1641313870000|2022-01-04 16:31:10|539.43|537.83|540.16|538.56|540.16|538.56|539.43|537.83|0
1641313880000|2022-01-04 16:31:20|539.92|538.32|540.16|538.56|540.16|538.56|539.92|538.32|0
1641313890000|2022-01-04 16:31:30|540.41|538.81|540.65|539.05|540.9|539.3|540.41|538.81|0
1641313900000|2022-01-04 16:31:40|540.41|538.81|539.92|538.32|540.41|538.81|539.92|538.32|0
1641313910000|2022-01-04 16:31:50|539.67|538.07|539.43|537.83|539.67|538.07|539.43|537.83|0
1641313920000|2022-01-04 16:32:00|539.18|537.58|539.18|537.58|539.43|537.83|539.18|537.58|0
1641313930000|2022-01-04 16:32:10|539.67|538.07|539.43|537.83|539.67|538.07|539.43|537.83|0
1641313940000|2022-01-04 16:32:20|539.18|537.58|539.55|537.95|539.67|538.07|539.18|537.58|0
1641313950000|2022-01-04 16:32:30|539.67|538.07|539.43|537.83|539.67|538.07|539.18|537.58|0
1641313960000|2022-01-04 16:32:40|539.67|538.07|539.18|537.58|539.67|538.07|539.18|537.58|0
1641313970000|2022-01-04 16:32:50|538.94|537.34|539.18|537.58|539.18|537.58|538.94|537.34|0
1641313980000|2022-01-04 16:33:00|539.43|537.83|540.16|538.56|540.16|538.56|539.18|537.58|0
1641313990000|2022-01-04 16:33:10|540.41|538.81|540.16|538.56|540.41|538.81|540.16|538.56|0
1641314000000|2022-01-04 16:33:20|539.92|538.32|539.92|538.32|539.92|538.32|539.67|538.07|0
1641314010000|2022-01-04 16:33:30|539.67|538.07|540.65|539.05|540.65|539.05|539.67|538.07|0
1641314020000|2022-01-04 16:33:40|540.9|539.3|541.14|539.54|541.14|539.54|540.9|539.3|0
1641314030000|2022-01-04 16:33:50|541.39|539.79|541.63|540.03|541.63|540.03|541.39|539.79|0
1641314040000|2022-01-04 16:34:00|540.16|538.56|540.41|538.81|540.65|539.05|540.16|538.56|0
1641314050000|2022-01-04 16:34:10|540.65|539.05|541.63|540.03|542.12|540.52|540.65|539.05|0
1641314060000|2022-01-04 16:34:20|541.39|539.79|542.37|540.77|542.37|540.77|541.39|539.79|0
1641314070000|2022-01-04 16:34:30|542.62|541.02|542.86|541.26|543.35|541.75|542.62|541.02|0
1641314080000|2022-01-04 16:34:40|543.6|542|543.35|541.75|543.6|542|543.35|541.75|0
1641314090000|2022-01-04 16:34:50|543.6|542|543.84|542.24|543.84|542.24|543.6|542|0
1641314100000|2022-01-04 16:35:00|544.09|542.49|543.35|541.75|544.09|542.49|543.35|541.75|0
1641314110000|2022-01-04 16:35:10|542.86|541.26|543.26|541.66|543.26|541.66|542.86|541.26|0
1641314120000|2022-01-04 16:35:20|543.5|541.9|544|542.4|544|542.4|543.5|541.9|0
1641314130000|2022-01-04 16:35:30|543.5|541.9|543.5|541.9|543.5|541.9|543.26|541.66|0
1641314140000|2022-01-04 16:35:40|542.77|541.17|543.75|542.15|543.75|542.15|542.77|541.17|0
1641314150000|2022-01-04 16:35:50|543.5|541.9|543.26|541.66|543.75|542.15|543.26|541.66|0
1641314160000|2022-01-04 16:36:00|543.01|541.41|543.5|541.9|543.5|541.9|543.01|541.41|0
1641314170000|2022-01-04 16:36:10|543.26|541.66|543.26|541.66|543.26|541.66|543.26|541.66|0
1641314180000|2022-01-04 16:36:20|543.5|541.9|543.26|541.66|543.5|541.9|543.01|541.41|0
1641314190000|2022-01-04 16:36:30|543.01|541.41|543.87|542.27|543.87|542.27|543.01|541.41|0
1641314200000|2022-01-04 16:36:40|543.75|542.15|543.5|541.9|543.75|542.15|543.38|541.78|0
1641314210000|2022-01-04 16:36:50|543.75|542.15|543.26|541.66|543.75|542.15|543.26|541.66|0
1641314220000|2022-01-04 16:37:00|543.01|541.41|543.01|541.41|543.26|541.66|543.01|541.41|0
1641314230000|2022-01-04 16:37:10|542.77|541.17|542.52|540.92|542.77|541.17|542.52|540.92|0
1641314240000|2022-01-04 16:37:20|542.28|540.68|542.77|541.17|542.77|541.17|542.28|540.68|0
1641314250000|2022-01-04 16:37:30|543.01|541.41|542.77|541.17|543.01|541.41|542.77|541.17|0
1641314260000|2022-01-04 16:37:40|543.01|541.41|543.75|542.15|543.75|542.15|543.01|541.41|0
1641314270000|2022-01-04 16:37:50|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641314280000|2022-01-04 16:38:00|543.75|542.15|543.75|542.15|543.99|542.39|543.75|542.15|0
1641314290000|2022-01-04 16:38:10|543.99|542.39|543.99|542.39|543.99|542.39|543.99|542.39|0
1641314300000|2022-01-04 16:38:20|543.75|542.15|544.24|542.64|544.24|542.64|543.75|542.15|0
1641314310000|2022-01-04 16:38:30|543.99|542.39|544.24|542.64|544.24|542.64|543.99|542.39|0
1641314320000|2022-01-04 16:38:40|543.99|542.39|543.99|542.39|543.99|542.39|543.75|542.15|0
1641314330000|2022-01-04 16:38:50|544.24|542.64|543.99|542.39|544.24|542.64|543.99|542.39|0
1641314340000|2022-01-04 16:39:00|544.24|542.64|544.24|542.64|544.24|542.64|543.99|542.39|0
1641314350000|2022-01-04 16:39:10|544.49|542.89|544.24|542.64|544.49|542.89|544.24|542.64|0
1641314360000|2022-01-04 16:39:20|543.99|542.39|543.99|542.39|543.99|542.39|543.75|542.15|0
1641314370000|2022-01-04 16:39:30|544.24|542.64|543.75|542.15|544.24|542.64|543.75|542.15|0
1641314380000|2022-01-04 16:39:40|543.99|542.39|544.49|542.89|544.49|542.89|543.99|542.39|0
1641314390000|2022-01-04 16:39:50|544.24|542.64|544.49|542.89|544.49|542.89|544.24|542.64|0
1641314400000|2022-01-04 16:40:00|544.24|542.64|544.24|542.64|544.24|542.64|544.24|542.64|0
1641314410000|2022-01-04 16:40:10|543.99|542.39|543.75|542.15|543.99|542.39|543.75|542.15|0
1641314420000|2022-01-04 16:40:20|543.5|541.9|543.26|541.66|543.5|541.9|543.26|541.66|0
1641314430000|2022-01-04 16:40:30|543.01|541.41|542.77|541.17|543.26|541.66|542.77|541.17|0
1641314440000|2022-01-04 16:40:40|543.26|541.66|542.77|541.17|543.26|541.66|542.77|541.17|0
1641314450000|2022-01-04 16:40:50|542.52|540.92|542.28|540.68|542.52|540.92|542.28|540.68|0
1641314460000|2022-01-04 16:41:00|542.03|540.43|542.28|540.68|542.28|540.68|542.03|540.43|0
1641314470000|2022-01-04 16:41:10|542.77|541.17|542.77|541.17|542.77|541.17|542.52|540.92|0
1641314480000|2022-01-04 16:41:20|542.52|540.92|543.01|541.41|543.01|541.41|542.52|540.92|0
1641314490000|2022-01-04 16:41:30|543.26|541.66|543.26|541.66|543.26|541.66|543.01|541.41|0
1641314500000|2022-01-04 16:41:40|543.01|541.41|542.52|540.92|543.01|541.41|542.52|540.92|0
1641314510000|2022-01-04 16:41:50|542.77|541.17|543.01|541.41|543.01|541.41|542.52|540.92|0
1641314520000|2022-01-04 16:42:00|542.52|540.92|542.77|541.17|542.88|541.28|542.52|540.92|0
1641314530000|2022-01-04 16:42:10|543.01|541.41|543.01|541.41|543.01|541.41|542.77|541.17|0
1641314540000|2022-01-04 16:42:20|542.77|541.17|543.26|541.66|543.26|541.66|542.77|541.17|0
1641314550000|2022-01-04 16:42:30|543.01|541.41|542.27|540.67|543.01|541.41|542.27|540.67|0
1641314560000|2022-01-04 16:42:40|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1641314570000|2022-01-04 16:42:50|542.27|540.67|542.27|540.67|542.27|540.67|542.27|540.67|0
1641314580000|2022-01-04 16:43:00|542.52|540.92|542.52|540.92|542.77|541.17|542.52|540.92|0
1641314590000|2022-01-04 16:43:10|542.77|541.17|542.27|540.67|542.77|541.17|542.27|540.67|0
1641314600000|2022-01-04 16:43:20|542.52|540.92|542.52|540.92|542.52|540.92|542.52|540.92|0
1641314610000|2022-01-04 16:43:30|542.77|541.17|543.26|541.66|543.26|541.66|542.77|541.17|0
1641314620000|2022-01-04 16:43:40|543.5|541.9|543.5|541.9|543.5|541.9|543.37|541.77|0
1641314630000|2022-01-04 16:43:50|543.26|541.66|543.75|542.15|543.87|542.27|543.26|541.66|0
1641314640000|2022-01-04 16:44:00|543.26|541.66|543.5|541.9|543.5|541.9|543.26|541.66|0
1641314650000|2022-01-04 16:44:10|543.26|541.66|543.26|541.66|543.5|541.9|543.26|541.66|0
1641314660000|2022-01-04 16:44:20|543.5|541.9|543.75|542.15|543.75|542.15|543.26|541.66|0
1641314670000|2022-01-04 16:44:30|543.5|541.9|543.75|542.15|543.99|542.39|543.5|541.9|0
1641314680000|2022-01-04 16:44:40|543.99|542.39|543.99|542.39|543.99|542.39|543.75|542.15|0
1641314690000|2022-01-04 16:44:50|544.98|543.38|545.22|543.62|545.22|543.62|544.73|543.13|0
1641314700000|2022-01-04 16:45:00|545.47|543.87|545.22|543.62|545.47|543.87|545.22|543.62|0
1641314710000|2022-01-04 16:45:10|544.98|543.38|545.22|543.62|545.22|543.62|544.98|543.38|0
1641314720000|2022-01-04 16:45:20|545.47|543.87|545.47|543.87|545.47|543.87|545.22|543.62|0
1641314730000|2022-01-04 16:45:30|544.98|543.38|545.22|543.62|545.22|543.62|544.98|543.38|0
1641314740000|2022-01-04 16:45:40|545.71|544.11|546.2|544.6|546.2|544.6|545.71|544.11|0
1641314750000|2022-01-04 16:45:50|545.96|544.36|545.71|544.11|545.96|544.36|545.71|544.11|0
1641314760000|2022-01-04 16:46:00|545.83|544.23|546.45|544.85|546.45|544.85|545.71|544.11|0
1641314770000|2022-01-04 16:46:10|546.69|545.09|546.94|545.34|547.19|545.59|546.69|545.09|0
1641314780000|2022-01-04 16:46:20|547.19|545.59|547.43|545.83|547.43|545.83|546.94|545.34|0
1641314790000|2022-01-04 16:46:30|547.19|545.59|547.92|546.32|547.92|546.32|547.19|545.59|0
1641314800000|2022-01-04 16:46:40|548.17|546.57|548.17|546.57|548.17|546.57|548.17|546.57|0
1641314810000|2022-01-04 16:46:50|547.92|546.32|548.41|546.81|548.41|546.81|547.92|546.32|0
1641314820000|2022-01-04 16:47:00|548.17|546.57|548.41|546.81|548.41|546.81|548.17|546.57|0
1641314830000|2022-01-04 16:47:10|548.17|546.57|548.66|547.06|548.66|547.06|548.17|546.57|0
1641314840000|2022-01-04 16:47:20|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1641314850000|2022-01-04 16:47:30|548.91|547.31|548.17|546.57|548.91|547.31|548.17|546.57|0
1641314860000|2022-01-04 16:47:40|548.66|547.06|548.91|547.31|548.91|547.31|548.66|547.06|0
1641314880000|2022-01-04 16:48:00|548.66|547.06|548.91|547.31|548.91|547.31|548.66|547.06|0
1641314890000|2022-01-04 16:48:10|549.4|547.8|548.41|546.81|549.4|547.8|548.41|546.81|0
1641314900000|2022-01-04 16:48:20|548.66|547.06|548.66|547.06|548.91|547.31|548.66|547.06|0
1641314910000|2022-01-04 16:48:30|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1641314920000|2022-01-04 16:48:40|548.41|546.81|548.17|546.57|548.41|546.81|548.17|546.57|0
1641314930000|2022-01-04 16:48:50|548.41|546.81|547.92|546.32|548.41|546.81|547.92|546.32|0
1641314940000|2022-01-04 16:49:00|548.41|546.81|548.17|546.57|548.66|547.06|548.17|546.57|0
1641314950000|2022-01-04 16:49:10|547.92|546.32|548.91|547.31|548.91|547.31|547.92|546.32|0
1641314960000|2022-01-04 16:49:20|548.66|547.06|548.41|546.81|548.66|547.06|548.41|546.81|0
1641314970000|2022-01-04 16:49:30|548.17|546.57|548.17|546.57|548.17|546.57|547.92|546.32|0
1641314980000|2022-01-04 16:49:40|547.92|546.32|548.29|546.69|548.29|546.69|547.92|546.32|0
1641314990000|2022-01-04 16:49:50|548.17|546.57|548.41|546.81|548.41|546.81|548.17|546.57|0
1641315000000|2022-01-04 16:50:00|548.17|546.57|548.17|546.57|548.17|546.57|548.17|546.57|0
1641315010000|2022-01-04 16:50:10|548.41|546.81|547.92|546.32|548.41|546.81|547.92|546.32|0
1641315020000|2022-01-04 16:50:20|548.17|546.57|547.92|546.32|548.17|546.57|547.92|546.32|0
1641315030000|2022-01-04 16:50:30|548.17|546.57|548.17|546.57|548.41|546.81|548.17|546.57|0
1641315040000|2022-01-04 16:50:40|548.66|547.06|548.17|546.57|548.66|547.06|548.17|546.57|0
1641315060000|2022-01-04 16:51:00|548.41|546.81|548.66|547.06|548.66|547.06|548.17|546.57|0
1641315070000|2022-01-04 16:51:10|548.41|546.81|548.41|546.81|548.66|547.06|548.41|546.81|0
1641315080000|2022-01-04 16:51:20|548.66|547.06|548.66|547.06|548.66|547.06|548.66|547.06|0
1641315090000|2022-01-04 16:51:30|548.41|546.81|548.17|546.57|548.41|546.81|548.17|546.57|0
1641315100000|2022-01-04 16:51:40|548.41|546.81|548.17|546.57|548.41|546.81|548.17|546.57|0
1641315110000|2022-01-04 16:51:50|547.92|546.32|547.92|546.32|547.92|546.32|547.92|546.32|0
1641315120000|2022-01-04 16:52:00|547.43|545.83|547.43|545.83|547.68|546.08|547.43|545.83|0
1641315130000|2022-01-04 16:52:10|547.68|546.08|547.68|546.08|547.68|546.08|547.68|546.08|0
1641315140000|2022-01-04 16:52:20|547.43|545.83|546.69|545.09|547.43|545.83|546.69|545.09|0
1641315150000|2022-01-04 16:52:30|546.45|544.85|546.69|545.09|546.69|545.09|546.45|544.85|0
1641315160000|2022-01-04 16:52:40|547.18|545.58|547.18|545.58|547.3|545.7|547.18|545.58|0
1641315170000|2022-01-04 16:52:50|547.43|545.83|547.18|545.58|547.43|545.83|547.18|545.58|0
1641315180000|2022-01-04 16:53:00|547.43|545.83|547.68|546.08|547.68|546.08|547.43|545.83|0
1641315190000|2022-01-04 16:53:10|547.43|545.83|547.18|545.58|547.43|545.83|547.18|545.58|0
1641315200000|2022-01-04 16:53:20|546.94|545.34|546.94|545.34|546.94|545.34|546.94|545.34|0
1641315210000|2022-01-04 16:53:30|546.69|545.09|546.45|544.85|546.94|545.34|546.45|544.85|0
1641315220000|2022-01-04 16:53:40|546.69|545.09|546.69|545.09|546.69|545.09|546.69|545.09|0
1641315230000|2022-01-04 16:53:50|546.45|544.85|546.45|544.85|546.45|544.85|546.45|544.85|0
1641315240000|2022-01-04 16:54:00|546.69|545.09|546.94|545.34|546.94|545.34|546.69|545.09|0
1641315250000|2022-01-04 16:54:10|547.18|545.58|548.17|546.57|548.17|546.57|547.18|545.58|0
1641315260000|2022-01-04 16:54:20|548.41|546.81|548.17|546.57|548.41|546.81|547.92|546.32|0
1641315270000|2022-01-04 16:54:30|548.41|546.81|547.92|546.32|548.41|546.81|547.92|546.32|0
1641315290000|2022-01-04 16:54:50|547.68|546.08|548.17|546.57|548.17|546.57|547.68|546.08|0
1641315300000|2022-01-04 16:55:00|547.92|546.32|548.17|546.57|548.17|546.57|547.92|546.32|0
1641315310000|2022-01-04 16:55:10|547.92|546.32|547.92|546.32|548.17|546.57|547.92|546.32|0
1641315320000|2022-01-04 16:55:20|548.17|546.57|548.17|546.57|548.17|546.57|548.17|546.57|0
1641315330000|2022-01-04 16:55:30|547.92|546.32|547.68|546.08|547.92|546.32|547.68|546.08|0
1641315340000|2022-01-04 16:55:40|547.92|546.32|548.41|546.81|548.41|546.81|547.92|546.32|0
1641315350000|2022-01-04 16:55:50|548.17|546.57|548.17|546.57|548.17|546.57|547.92|546.32|0
1641315360000|2022-01-04 16:56:00|547.92|546.32|547.67|546.07|547.92|546.32|547.67|546.07|0
1641315370000|2022-01-04 16:56:10|547.92|546.32|547.92|546.32|547.92|546.32|547.92|546.32|0
1641315380000|2022-01-04 16:56:20|547.67|546.07|547.43|545.83|547.67|546.07|547.43|545.83|0
1641315390000|2022-01-04 16:56:30|547.67|546.07|547.92|546.32|547.92|546.32|547.67|546.07|0
1641315400000|2022-01-04 16:56:40|548.17|546.57|547.92|546.32|548.17|546.57|547.92|546.32|0
1641315410000|2022-01-04 16:56:50|548.17|546.57|547.92|546.32|548.17|546.57|547.92|546.32|0
1641315420000|2022-01-04 16:57:00|547.43|545.83|547.43|545.83|547.43|545.83|547.43|545.83|0
1641315430000|2022-01-04 16:57:10|547.18|545.58|546.94|545.34|547.18|545.58|546.94|545.34|0
1641315440000|2022-01-04 16:57:20|546.69|545.09|545.71|544.11|546.69|545.09|545.71|544.11|0
1641315450000|2022-01-04 16:57:30|545.95|544.35|544.97|543.37|545.95|544.35|544.97|543.37|0
1641315460000|2022-01-04 16:57:40|545.22|543.62|544.73|543.13|545.46|543.86|544.73|543.13|0
1641315470000|2022-01-04 16:57:50|544.97|543.37|545.46|543.86|545.46|543.86|544.73|543.13|0
1641315480000|2022-01-04 16:58:00|546.07|544.47|545.71|544.11|546.07|544.47|545.71|544.11|0
1641315490000|2022-01-04 16:58:10|545.46|543.86|545.46|543.86|545.46|543.86|544.97|543.37|0
1641315500000|2022-01-04 16:58:20|545.58|543.98|545.46|543.86|545.58|543.98|545.46|543.86|0
1641315510000|2022-01-04 16:58:30|545.22|543.62|544.97|543.37|545.22|543.62|544.97|543.37|0
1641315520000|2022-01-04 16:58:40|545.22|543.62|544.73|543.13|545.22|543.62|544.48|542.88|0
1641315530000|2022-01-04 16:58:50|544.24|542.64|544.24|542.64|544.48|542.88|544.24|542.64|0
1641315540000|2022-01-04 16:59:00|544.48|542.88|544.24|542.64|544.73|543.13|544.24|542.64|0
1641315550000|2022-01-04 16:59:10|543.99|542.39|543.74|542.14|543.99|542.39|543.74|542.14|0
1641315560000|2022-01-04 16:59:20|543.99|542.39|544.24|542.64|544.24|542.64|543.99|542.39|0
1641315570000|2022-01-04 16:59:30|543.99|542.39|544.48|542.88|544.48|542.88|543.99|542.39|0
1641315580000|2022-01-04 16:59:40|544.23|542.63|544.48|542.88|544.48|542.88|544.23|542.63|0
1641315590000|2022-01-04 16:59:50|544.73|543.13|544.48|542.88|544.73|543.13|544.23|542.63|0
1641315600000|2022-01-04 17:00:00|544.35|542.75|544.23|542.63|544.73|543.13|544.23|542.63|0
1641315610000|2022-01-04 17:00:10|543.74|542.14|543.25|541.65|543.74|542.14|543.25|541.65|0
1641315620000|2022-01-04 17:00:20|543.5|541.9|543.74|542.14|543.99|542.39|543.5|541.9|0
1641315630000|2022-01-04 17:00:30|543.5|541.9|543.74|542.14|543.74|542.14|543.5|541.9|0
1641315640000|2022-01-04 17:00:40|543.99|542.39|543.74|542.14|544.23|542.63|543.74|542.14|0
1641315650000|2022-01-04 17:00:50|543.5|541.9|543.74|542.14|543.99|542.39|543.5|541.9|0
1641315660000|2022-01-04 17:01:00|543.5|541.9|544.97|543.37|544.97|543.37|543.5|541.9|0
1641315670000|2022-01-04 17:01:10|545.22|543.62|544.48|542.88|545.46|543.86|544.48|542.88|0
1641315680000|2022-01-04 17:01:20|544.23|542.63|544.23|542.63|544.23|542.63|543.99|542.39|0
1641315690000|2022-01-04 17:01:30|543.99|542.39|543.62|542.02|543.99|542.39|543.62|542.02|0
1641315700000|2022-01-04 17:01:40|543.5|541.9|543.01|541.41|543.5|541.9|543.01|541.41|0
1641315710000|2022-01-04 17:01:50|543.25|541.65|542.52|540.92|543.25|541.65|542.52|540.92|0
1641315720000|2022-01-04 17:02:00|542.27|540.67|542.02|540.42|542.27|540.67|542.02|540.42|0
1641315730000|2022-01-04 17:02:10|542.27|540.67|542.27|540.67|542.52|540.92|542.27|540.67|0
1641315740000|2022-01-04 17:02:20|542.52|540.92|543.01|541.41|543.01|541.41|542.52|540.92|0
1641315750000|2022-01-04 17:02:30|542.76|541.16|543.01|541.41|543.01|541.41|542.76|541.16|0
1641315760000|2022-01-04 17:02:40|543.12|541.52|543.01|541.41|543.25|541.65|542.76|541.16|0
1641315770000|2022-01-04 17:02:50|543.5|541.9|542.76|541.16|543.5|541.9|542.76|541.16|0
1641315780000|2022-01-04 17:03:00|542.52|540.92|542.27|540.67|542.52|540.92|542.27|540.67|0
1641315790000|2022-01-04 17:03:10|542.02|540.42|542.27|540.67|542.27|540.67|542.02|540.42|0
1641315800000|2022-01-04 17:03:20|542.52|540.92|543.01|541.41|543.01|541.41|542.52|540.92|0
1641315810000|2022-01-04 17:03:30|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1641315830000|2022-01-04 17:03:50|542.52|540.92|542.63|541.03|542.76|541.16|542.52|540.92|0
1641315840000|2022-01-04 17:04:00|542.27|540.67|542.27|540.67|542.52|540.92|542.27|540.67|0
1641315850000|2022-01-04 17:04:10|542.52|540.92|542.76|541.16|542.76|541.16|542.02|540.42|0
1641315860000|2022-01-04 17:04:20|542.51|540.91|542.76|541.16|542.76|541.16|542.51|540.91|0
1641315870000|2022-01-04 17:04:30|542.51|540.91|542.76|541.16|542.76|541.16|542.51|540.91|0
1641315880000|2022-01-04 17:04:40|542.51|540.91|542.76|541.16|542.76|541.16|542.27|540.67|0
1641315890000|2022-01-04 17:04:50|543.25|541.65|542.76|541.16|543.25|541.65|542.76|541.16|0
1641315900000|2022-01-04 17:05:00|543.25|541.65|542.76|541.16|543.25|541.65|542.76|541.16|0
1641315910000|2022-01-04 17:05:10|542.51|540.91|542.27|540.67|542.76|541.16|542.27|540.67|0
1641315920000|2022-01-04 17:05:20|542.02|540.42|542.02|540.42|542.27|540.67|542.02|540.42|0
1641315930000|2022-01-04 17:05:30|541.78|540.18|541.78|540.18|542.02|540.42|541.78|540.18|0
1641315940000|2022-01-04 17:05:40|541.53|539.93|542.02|540.42|542.02|540.42|541.53|539.93|0
1641315950000|2022-01-04 17:05:50|542.27|540.67|542.27|540.67|542.27|540.67|542.02|540.42|0
1641315960000|2022-01-04 17:06:00|542.02|540.42|541.78|540.18|542.02|540.42|541.78|540.18|0
1641315970000|2022-01-04 17:06:10|541.53|539.93|541.53|539.93|541.78|540.18|541.53|539.93|0
1641315980000|2022-01-04 17:06:20|541.29|539.69|541.29|539.69|541.29|539.69|541.04|539.44|0
1641315990000|2022-01-04 17:06:30|541.53|539.93|541.04|539.44|541.53|539.93|541.04|539.44|0
1641316000000|2022-01-04 17:06:40|541.29|539.69|541.53|539.93|541.53|539.93|541.29|539.69|0
1641316010000|2022-01-04 17:06:50|541.78|540.18|541.78|540.18|542.02|540.42|541.78|540.18|0
1641316020000|2022-01-04 17:07:00|541.53|539.93|541.29|539.69|541.53|539.93|541.29|539.69|0
1641316030000|2022-01-04 17:07:10|541.78|540.18|541.78|540.18|541.78|540.18|541.53|539.93|0
1641316040000|2022-01-04 17:07:20|541.53|539.93|542.51|540.91|542.51|540.91|541.53|539.93|0
1641316060000|2022-01-04 17:07:40|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1641316070000|2022-01-04 17:07:50|543.01|541.41|543.25|541.65|543.25|541.65|542.76|541.16|0
1641316080000|2022-01-04 17:08:00|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641316090000|2022-01-04 17:08:10|543.99|542.39|543.5|541.9|543.99|542.39|543.5|541.9|0
1641316100000|2022-01-04 17:08:20|543.74|542.14|543.5|541.9|543.74|542.14|543.5|541.9|0
1641316110000|2022-01-04 17:08:30|543.74|542.14|543.74|542.14|543.74|542.14|543.5|541.9|0
1641316120000|2022-01-04 17:08:40|543.5|541.9|543.99|542.39|543.99|542.39|543.5|541.9|0
1641316130000|2022-01-04 17:08:50|543.74|542.14|543.74|542.14|543.99|542.39|543.74|542.14|0
1641316140000|2022-01-04 17:09:00|543.5|541.9|543|541.4|543.5|541.9|543|541.4|0
1641316150000|2022-01-04 17:09:10|542.76|541.16|542.51|540.91|542.76|541.16|542.51|540.91|0
1641316160000|2022-01-04 17:09:20|542.76|541.16|543.25|541.65|543.25|541.65|542.76|541.16|0
1641316180000|2022-01-04 17:09:40|542.76|541.16|542.27|540.67|542.76|541.16|542.27|540.67|0
1641316190000|2022-01-04 17:09:50|542.51|540.91|542.51|540.91|542.76|541.16|542.51|540.91|0
1641316200000|2022-01-04 17:10:00|542.76|541.16|542.51|540.91|542.76|541.16|542.51|540.91|0
1641316210000|2022-01-04 17:10:10|542.76|541.16|542.76|541.16|542.76|541.16|542.51|540.91|0
1641316220000|2022-01-04 17:10:20|543|541.4|542.76|541.16|543|541.4|542.76|541.16|0
1641316230000|2022-01-04 17:10:30|543|541.4|543.5|541.9|543.5|541.9|543|541.4|0
1641316240000|2022-01-04 17:10:40|543.25|541.65|543.25|541.65|543.25|541.65|543|541.4|0
1641316250000|2022-01-04 17:10:50|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641316260000|2022-01-04 17:11:00|543.74|542.14|543.74|542.14|543.74|542.14|543.5|541.9|0
1641316270000|2022-01-04 17:11:10|543.5|541.9|544.48|542.88|544.48|542.88|543.5|541.9|0
1641316280000|2022-01-04 17:11:20|544.72|543.12|544.97|543.37|545.21|543.61|544.72|543.12|0
1641316290000|2022-01-04 17:11:30|545.21|543.61|544.97|543.37|545.21|543.61|544.97|543.37|0
1641316300000|2022-01-04 17:11:40|545.21|543.61|544.97|543.37|545.21|543.61|544.97|543.37|0
1641316310000|2022-01-04 17:11:50|545.21|543.61|545.46|543.86|545.46|543.86|545.21|543.61|0
1641316320000|2022-01-04 17:12:00|545.21|543.61|545.46|543.86|545.46|543.86|545.21|543.61|0
1641316330000|2022-01-04 17:12:10|545.95|544.35|545.95|544.35|545.95|544.35|545.95|544.35|0
1641316340000|2022-01-04 17:12:20|546.2|544.6|546.2|544.6|546.44|544.84|546.2|544.6|0
1641316350000|2022-01-04 17:12:30|546.44|544.84|546.44|544.84|546.69|545.09|546.44|544.84|0
1641316360000|2022-01-04 17:12:40|546.56|544.96|546.44|544.84|546.56|544.96|546.44|544.84|0
1641316370000|2022-01-04 17:12:50|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1641316380000|2022-01-04 17:13:00|545.71|544.11|545.46|543.86|545.71|544.11|545.46|543.86|0
1641316390000|2022-01-04 17:13:10|545.21|543.61|545.21|543.61|545.21|543.61|544.97|543.37|0
1641316400000|2022-01-04 17:13:20|545.71|544.11|545.46|543.86|545.95|544.35|545.46|543.86|0
1641316410000|2022-01-04 17:13:30|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1641316420000|2022-01-04 17:13:40|545.46|543.86|545.46|543.86|545.46|543.86|545.46|543.86|0
1641316430000|2022-01-04 17:13:50|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1641316440000|2022-01-04 17:14:00|545.46|543.86|545.71|544.11|545.95|544.35|545.46|543.86|0
1641316450000|2022-01-04 17:14:10|545.46|543.86|545.95|544.35|545.95|544.35|545.46|543.86|0
1641316460000|2022-01-04 17:14:20|545.71|544.11|545.95|544.35|545.95|544.35|545.71|544.11|0
1641316470000|2022-01-04 17:14:30|546.2|544.6|546.44|544.84|546.44|544.84|546.2|544.6|0
1641316480000|2022-01-04 17:14:40|546.69|545.09|546.44|544.84|546.69|545.09|546.44|544.84|0
1641316500000|2022-01-04 17:15:00|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1641316510000|2022-01-04 17:15:10|546.44|544.84|546.69|545.09|546.69|545.09|546.44|544.84|0
1641316520000|2022-01-04 17:15:20|546.93|545.33|546.93|545.33|546.93|545.33|546.93|545.33|0
1641316530000|2022-01-04 17:15:30|547.42|545.82|547.18|545.58|547.42|545.82|547.18|545.58|0
1641316540000|2022-01-04 17:15:40|546.93|545.33|547.18|545.58|547.18|545.58|546.93|545.33|0
1641316550000|2022-01-04 17:15:50|546.93|545.33|546.93|545.33|546.93|545.33|546.93|545.33|0
1641316560000|2022-01-04 17:16:00|547.92|546.32|548.16|546.56|548.16|546.56|547.67|546.07|0
1641316570000|2022-01-04 17:16:10|547.92|546.32|547.67|546.07|547.92|546.32|547.67|546.07|0
1641316580000|2022-01-04 17:16:20|547.92|546.32|547.67|546.07|547.92|546.32|547.67|546.07|0
1641316590000|2022-01-04 17:16:30|547.92|546.32|547.42|545.82|547.92|546.32|547.42|545.82|0
1641316600000|2022-01-04 17:16:40|547.92|546.32|548.16|546.56|548.16|546.56|547.92|546.32|0
1641316610000|2022-01-04 17:16:50|548.41|546.81|548.16|546.56|548.41|546.81|548.16|546.56|0
1641316620000|2022-01-04 17:17:00|548.41|546.81|548.41|546.81|548.41|546.81|548.41|546.81|0
1641316630000|2022-01-04 17:17:10|548.9|547.3|548.9|547.3|548.9|547.3|548.9|547.3|0
1641316640000|2022-01-04 17:17:20|549.14|547.54|548.9|547.3|549.14|547.54|548.9|547.3|0
1641316650000|2022-01-04 17:17:30|548.65|547.05|548.65|547.05|548.65|547.05|548.65|547.05|0
1641316660000|2022-01-04 17:17:40|548.41|546.81|548.9|547.3|548.9|547.3|548.41|546.81|0
1641316670000|2022-01-04 17:17:50|548.65|547.05|548.41|546.81|548.65|547.05|548.41|546.81|0
1641316680000|2022-01-04 17:18:00|548.16|546.56|548.41|546.81|548.41|546.81|548.16|546.56|0
1641316690000|2022-01-04 17:18:10|548.16|546.56|548.16|546.56|548.16|546.56|548.16|546.56|0
1641316700000|2022-01-04 17:18:20|547.92|546.32|547.42|545.82|547.92|546.32|547.42|545.82|0
1641316710000|2022-01-04 17:18:30|547.54|545.94|547.67|546.07|547.67|546.07|547.42|545.82|0
1641316720000|2022-01-04 17:18:40|547.42|545.82|547.67|546.07|547.92|546.32|547.42|545.82|0
1641316730000|2022-01-04 17:18:50|547.58|545.98|547.58|545.98|547.58|545.98|547.58|545.98|0
1641316740000|2022-01-04 17:19:00|546.85|545.25|547.19|545.59|547.19|545.59|546.85|545.25|0
1641316750000|2022-01-04 17:19:10|547.43|545.83|547.68|546.08|547.68|546.08|547.43|545.83|0
1641316760000|2022-01-04 17:19:20|547.59|545.99|547.35|545.75|547.59|545.99|547.35|545.75|0
1641316770000|2022-01-04 17:19:30|547.1|545.5|547.59|545.99|547.59|545.99|547.1|545.5|0
1641316780000|2022-01-04 17:19:40|547.35|545.75|547.1|545.5|547.35|545.75|547.1|545.5|0
1641316790000|2022-01-04 17:19:50|546.86|545.26|547.1|545.5|547.1|545.5|546.86|545.26|0
1641316800000|2022-01-04 17:20:00|546.86|545.26|546.36|544.76|546.86|545.26|546.36|544.76|0
1641316810000|2022-01-04 17:20:10|546.61|545.01|546.61|545.01|546.61|545.01|546.36|544.76|0
1641316820000|2022-01-04 17:20:20|546.86|545.26|547.1|545.5|547.1|545.5|546.86|545.26|0
1641316830000|2022-01-04 17:20:30|547.35|545.75|547.35|545.75|547.59|545.99|547.35|545.75|0
1641316840000|2022-01-04 17:20:40|547.59|545.99|547.59|545.99|547.59|545.99|547.59|545.99|0
1641316850000|2022-01-04 17:20:50|547.35|545.75|547.35|545.75|547.35|545.75|547.35|545.75|0
1641316860000|2022-01-04 17:21:00|547.1|545.5|546.86|545.26|547.1|545.5|546.86|545.26|0
1641316870000|2022-01-04 17:21:10|547.1|545.5|547.1|545.5|547.1|545.5|546.86|545.26|0
1641316880000|2022-01-04 17:21:20|546.86|545.26|546.86|545.26|546.86|545.26|546.86|545.26|0
1641316890000|2022-01-04 17:21:30|547.1|545.5|547.35|545.75|547.35|545.75|547.1|545.5|0
1641316900000|2022-01-04 17:21:40|547.1|545.5|546.86|545.26|547.1|545.5|546.86|545.26|0
1641316910000|2022-01-04 17:21:50|547.1|545.5|547.35|545.75|547.35|545.75|546.86|545.26|0
1641316920000|2022-01-04 17:22:00|547.59|545.99|546.86|545.26|547.59|545.99|546.86|545.26|0
1641316930000|2022-01-04 17:22:10|547.1|545.5|547.1|545.5|547.1|545.5|547.1|545.5|0
1641316940000|2022-01-04 17:22:20|547.35|545.75|546.61|545.01|547.35|545.75|546.61|545.01|0
1641316950000|2022-01-04 17:22:30|546.86|545.26|547.1|545.5|547.1|545.5|546.86|545.26|0
1641316960000|2022-01-04 17:22:40|547.59|545.99|547.59|545.99|547.59|545.99|547.59|545.99|0
1641316970000|2022-01-04 17:22:50|547.84|546.24|547.59|545.99|547.84|546.24|547.59|545.99|0
1641316980000|2022-01-04 17:23:00|547.35|545.75|547.1|545.5|547.35|545.75|547.1|545.5|0
1641316990000|2022-01-04 17:23:10|546.36|544.76|546.36|544.76|546.36|544.76|546.36|544.76|0
1641317000000|2022-01-04 17:23:20|546.61|545.01|546.61|545.01|546.61|545.01|546.61|545.01|0
1641317010000|2022-01-04 17:23:30|546.36|544.76|546.36|544.76|546.36|544.76|546.12|544.52|0
1641317020000|2022-01-04 17:23:40|546.12|544.52|546.61|545.01|546.61|545.01|546.12|544.52|0
1641317030000|2022-01-04 17:23:50|546.12|544.52|546.36|544.76|546.36|544.76|546.12|544.52|0
1641317040000|2022-01-04 17:24:00|546.61|545.01|546.61|545.01|546.85|545.25|546.61|545.01|0
1641317050000|2022-01-04 17:24:10|546.85|545.25|546.85|545.25|546.85|545.25|546.85|545.25|0
1641317060000|2022-01-04 17:24:20|547.1|545.5|546.85|545.25|547.1|545.5|546.61|545.01|0
1641317070000|2022-01-04 17:24:30|546.61|545.01|546.12|544.52|546.61|545.01|546.12|544.52|0
1641317080000|2022-01-04 17:24:40|546.36|544.76|546.12|544.52|546.36|544.76|546.12|544.52|0
1641317090000|2022-01-04 17:24:50|545.87|544.27|545.87|544.27|545.87|544.27|545.87|544.27|0
1641317100000|2022-01-04 17:25:00|545.63|544.03|546.12|544.52|546.36|544.76|545.63|544.03|0
1641317110000|2022-01-04 17:25:10|546.36|544.76|545.63|544.03|546.36|544.76|545.63|544.03|0
1641317120000|2022-01-04 17:25:20|545.38|543.78|545.63|544.03|545.63|544.03|545.38|543.78|0
1641317130000|2022-01-04 17:25:30|545.38|543.78|545.13|543.53|545.38|543.78|545.13|543.53|0
1641317140000|2022-01-04 17:25:40|545.63|544.03|546.12|544.52|546.36|544.76|545.63|544.03|0
1641317150000|2022-01-04 17:25:50|546.36|544.76|545.87|544.27|546.36|544.76|545.87|544.27|0
1641317160000|2022-01-04 17:26:00|545.74|544.14|545.87|544.27|546.12|544.52|545.74|544.14|0
1641317170000|2022-01-04 17:26:10|546.48|544.88|546.36|544.76|546.48|544.88|546.36|544.76|0
1641317190000|2022-01-04 17:26:30|546.85|545.25|546.61|545.01|546.85|545.25|546.61|545.01|0
1641317200000|2022-01-04 17:26:40|546.36|544.76|546.36|544.76|546.36|544.76|545.87|544.27|0
1641317210000|2022-01-04 17:26:50|546.12|544.52|546.12|544.52|546.12|544.52|546.12|544.52|0
1641317220000|2022-01-04 17:27:00|546.36|544.76|546.36|544.76|546.36|544.76|546.36|544.76|0
1641317230000|2022-01-04 17:27:10|546.12|544.52|546.12|544.52|546.12|544.52|546.12|544.52|0
1641317240000|2022-01-04 17:27:20|545.87|544.27|545.87|544.27|546.12|544.52|545.87|544.27|0
1641317250000|2022-01-04 17:27:30|545.62|544.02|545.87|544.27|545.87|544.27|545.62|544.02|0
1641317260000|2022-01-04 17:27:40|545.62|544.02|545.38|543.78|545.62|544.02|545.38|543.78|0
1641317270000|2022-01-04 17:27:50|545.62|544.02|545.62|544.02|545.62|544.02|545.38|543.78|0
1641317280000|2022-01-04 17:28:00|545.87|544.27|545.87|544.27|546.12|544.52|545.87|544.27|0
1641317290000|2022-01-04 17:28:10|545.62|544.02|545.87|544.27|546.36|544.76|545.62|544.02|0
1641317300000|2022-01-04 17:28:20|545.62|544.02|545.62|544.02|545.62|544.02|545.38|543.78|0
1641317310000|2022-01-04 17:28:30|545.38|543.78|545.62|544.02|545.62|544.02|545.38|543.78|0
1641317320000|2022-01-04 17:28:40|545.87|544.27|545.87|544.27|545.87|544.27|545.62|544.02|0
1641317330000|2022-01-04 17:28:50|546.12|544.52|545.87|544.27|546.12|544.52|545.87|544.27|0
1641317340000|2022-01-04 17:29:00|546.12|544.52|545.38|543.78|546.12|544.52|545.38|543.78|0
1641317350000|2022-01-04 17:29:10|545.62|544.02|545.87|544.27|545.87|544.27|545.38|543.78|0
1641317360000|2022-01-04 17:29:20|545.62|544.02|545.62|544.02|545.62|544.02|545.62|544.02|0
1641317370000|2022-01-04 17:29:30|545.38|543.78|545.38|543.78|545.38|543.78|545.38|543.78|0
1641317380000|2022-01-04 17:29:40|545.13|543.53|544.89|543.29|545.13|543.53|544.89|543.29|0
1641317390000|2022-01-04 17:29:50|545.13|543.53|545.13|543.53|545.13|543.53|544.89|543.29|0
1641317400000|2022-01-04 17:30:00|544.89|543.29|544.15|542.55|544.89|543.29|544.15|542.55|0
1641317410000|2022-01-04 17:30:10|544.4|542.8|543.66|542.06|544.4|542.8|543.66|542.06|0
1641317420000|2022-01-04 17:30:20|542.92|541.32|542.92|541.32|542.92|541.32|542.92|541.32|0
1641317430000|2022-01-04 17:30:30|542.68|541.08|543.41|541.81|543.41|541.81|542.68|541.08|0
1641317440000|2022-01-04 17:30:40|543.66|542.06|544.15|542.55|544.15|542.55|543.66|542.06|0
1641317450000|2022-01-04 17:30:50|543.66|542.06|543.41|541.81|543.66|542.06|543.41|541.81|0
1641317460000|2022-01-04 17:31:00|543.66|542.06|543.41|541.81|543.66|542.06|543.41|541.81|0
1641317470000|2022-01-04 17:31:10|543.66|542.06|542.92|541.32|543.66|542.06|542.92|541.32|0
1641317480000|2022-01-04 17:31:20|542.68|541.08|542.68|541.08|542.68|541.08|542.43|540.83|0
1641317490000|2022-01-04 17:31:30|542.43|540.83|542.18|540.58|542.43|540.83|542.18|540.58|0
1641317500000|2022-01-04 17:31:40|542.43|540.83|543.17|541.57|543.17|541.57|542.43|540.83|0
1641317510000|2022-01-04 17:31:50|543.41|541.81|543.17|541.57|543.41|541.81|543.17|541.57|0
1641317520000|2022-01-04 17:32:00|543.9|542.3|544.39|542.79|544.39|542.79|543.9|542.3|0
1641317530000|2022-01-04 17:32:10|544.64|543.04|544.27|542.67|544.64|543.04|544.27|542.67|0
1641317540000|2022-01-04 17:32:20|544.15|542.55|543.66|542.06|544.15|542.55|543.66|542.06|0
1641317560000|2022-01-04 17:32:40|543.41|541.81|542.92|541.32|543.41|541.81|542.92|541.32|0
1641317570000|2022-01-04 17:32:50|543.17|541.57|542.92|541.32|543.17|541.57|542.92|541.32|0
1641317580000|2022-01-04 17:33:00|542.67|541.07|542.43|540.83|542.67|541.07|542.43|540.83|0
1641317590000|2022-01-04 17:33:10|542.3|540.7|542.43|540.83|542.43|540.83|542.3|540.7|0
1641317600000|2022-01-04 17:33:20|542.67|541.07|543.41|541.81|543.41|541.81|542.67|541.07|0
1641317610000|2022-01-04 17:33:30|543.17|541.57|543.17|541.57|543.41|541.81|543.17|541.57|0
1641317620000|2022-01-04 17:33:40|543.41|541.81|543.17|541.57|543.41|541.81|543.17|541.57|0
1641317630000|2022-01-04 17:33:50|543.28|541.68|542.92|541.32|543.28|541.68|542.92|541.32|0
1641317640000|2022-01-04 17:34:00|543.17|541.57|543.66|542.06|543.66|542.06|542.92|541.32|0
1641317650000|2022-01-04 17:34:10|543.41|541.81|543.41|541.81|543.9|542.3|543.41|541.81|0
1641317660000|2022-01-04 17:34:20|543.66|542.06|543.04|541.44|543.66|542.06|543.04|541.44|0
1641317670000|2022-01-04 17:34:30|543.17|541.57|543.41|541.81|543.41|541.81|543.17|541.57|0
1641317680000|2022-01-04 17:34:40|543.66|542.06|543.78|542.18|543.78|542.18|543.41|541.81|0
1641317690000|2022-01-04 17:34:50|543.9|542.3|543.66|542.06|543.9|542.3|543.66|542.06|0
1641317700000|2022-01-04 17:35:00|543.9|542.3|545.38|543.78|545.38|543.78|543.9|542.3|0
1641317710000|2022-01-04 17:35:10|545.25|543.65|545.13|543.53|545.25|543.65|544.89|543.29|0
1641317720000|2022-01-04 17:35:20|545.38|543.78|545.13|543.53|545.38|543.78|544.89|543.29|0
1641317730000|2022-01-04 17:35:30|544.89|543.29|544.64|543.04|544.89|543.29|544.64|543.04|0
1641317740000|2022-01-04 17:35:40|544.39|542.79|545.13|543.53|545.13|543.53|544.39|542.79|0
1641317750000|2022-01-04 17:35:50|545.62|544.02|545.38|543.78|545.62|544.02|545.38|543.78|0
1641317760000|2022-01-04 17:36:00|545.13|543.53|545.25|543.65|545.25|543.65|545.13|543.53|0
1641317770000|2022-01-04 17:36:10|545.13|543.53|544.51|542.91|545.13|543.53|544.51|542.91|0
1641317780000|2022-01-04 17:36:20|544.15|542.55|544.15|542.55|544.39|542.79|544.15|542.55|0
1641317790000|2022-01-04 17:36:30|544.39|542.79|544.15|542.55|544.39|542.79|544.15|542.55|0
1641317800000|2022-01-04 17:36:40|544.39|542.79|544.15|542.55|544.39|542.79|544.15|542.55|0
1641317810000|2022-01-04 17:36:50|544.64|543.04|544.39|542.79|544.64|543.04|544.39|542.79|0
1641317820000|2022-01-04 17:37:00|544.51|542.91|544.64|543.04|544.64|543.04|544.51|542.91|0
1641317830000|2022-01-04 17:37:10|544.89|543.29|544.89|543.29|544.89|543.29|544.89|543.29|0
1641317840000|2022-01-04 17:37:20|544.64|543.04|544.39|542.79|544.64|543.04|544.39|542.79|0
1641317850000|2022-01-04 17:37:30|544.64|543.04|545.62|544.02|545.62|544.02|544.64|543.04|0
1641317860000|2022-01-04 17:37:40|545.38|543.78|545.13|543.53|545.38|543.78|545.13|543.53|0
1641317870000|2022-01-04 17:37:50|545.38|543.78|545.13|543.53|545.38|543.78|545.13|543.53|0
1641317880000|2022-01-04 17:38:00|544.64|543.04|544.64|543.04|544.64|543.04|544.64|543.04|0
1641317890000|2022-01-04 17:38:10|544.89|543.29|545.13|543.53|545.13|543.53|544.89|543.29|0
1641317900000|2022-01-04 17:38:20|545.38|543.78|545.13|543.53|545.38|543.78|545.13|543.53|0
1641317910000|2022-01-04 17:38:30|544.88|543.28|544.88|543.28|544.88|543.28|544.88|543.28|0
1641317920000|2022-01-04 17:38:40|544.64|543.04|544.88|543.28|544.88|543.28|544.64|543.04|0
1641317930000|2022-01-04 17:38:50|545.38|543.78|545.13|543.53|545.38|543.78|545.13|543.53|0
1641317950000|2022-01-04 17:39:10|544.88|543.28|545.13|543.53|545.13|543.53|544.88|543.28|0
1641317960000|2022-01-04 17:39:20|544.88|543.28|544.64|543.04|544.88|543.28|544.64|543.04|0
1641317970000|2022-01-04 17:39:30|544.39|542.79|544.39|542.79|544.64|543.04|544.39|542.79|0
1641317980000|2022-01-04 17:39:40|544.15|542.55|544.39|542.79|544.39|542.79|543.9|542.3|0
1641317990000|2022-01-04 17:39:50|544.15|542.55|544.15|542.55|544.15|542.55|544.15|542.55|0
1641318000000|2022-01-04 17:40:00|544.39|542.79|543.9|542.3|544.39|542.79|543.9|542.3|0
1641318010000|2022-01-04 17:40:10|544.39|542.79|544.51|542.91|544.64|543.04|544.39|542.79|0
1641318020000|2022-01-04 17:40:20|544.39|542.79|544.15|542.55|544.39|542.79|544.15|542.55|0
1641318030000|2022-01-04 17:40:30|543.9|542.3|543.9|542.3|544.15|542.55|543.9|542.3|0
1641318040000|2022-01-04 17:40:40|543.66|542.06|543.41|541.81|543.66|542.06|543.41|541.81|0
1641318050000|2022-01-04 17:40:50|543.16|541.56|542.92|541.32|543.16|541.56|542.92|541.32|0
1641318060000|2022-01-04 17:41:00|543.16|541.56|543.41|541.81|543.41|541.81|543.16|541.56|0
1641318070000|2022-01-04 17:41:10|543.16|541.56|543.41|541.81|543.41|541.81|543.16|541.56|0
1641318080000|2022-01-04 17:41:20|543.16|541.56|543.66|542.06|543.66|542.06|543.16|541.56|0
1641318090000|2022-01-04 17:41:30|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1641318100000|2022-01-04 17:41:40|543.53|541.93|543.41|541.81|543.53|541.93|543.41|541.81|0
1641318110000|2022-01-04 17:41:50|543.66|542.06|543.66|542.06|543.77|542.17|543.66|542.06|0
1641318120000|2022-01-04 17:42:00|543.41|541.81|543.16|541.56|543.41|541.81|543.16|541.56|0
1641318140000|2022-01-04 17:42:20|542.92|541.32|543.41|541.81|543.41|541.81|542.92|541.32|0
1641318150000|2022-01-04 17:42:30|543.16|541.56|542.92|541.32|543.16|541.56|542.92|541.32|0
1641318160000|2022-01-04 17:42:40|543.04|541.44|543.16|541.56|543.41|541.81|543.04|541.44|0
1641318170000|2022-01-04 17:42:50|543.41|541.81|543.16|541.56|543.41|541.81|543.16|541.56|0
1641318180000|2022-01-04 17:43:00|542.92|541.32|542.92|541.32|542.92|541.32|542.92|541.32|0
1641318190000|2022-01-04 17:43:10|542.67|541.07|542.67|541.07|542.67|541.07|542.43|540.83|0
1641318200000|2022-01-04 17:43:20|542.43|540.83|542.43|540.83|542.43|540.83|542.18|540.58|0
1641318210000|2022-01-04 17:43:30|542.18|540.58|542.92|541.32|542.92|541.32|542.18|540.58|0
1641318220000|2022-01-04 17:43:40|543.16|541.56|542.92|541.32|543.16|541.56|542.92|541.32|0
1641318230000|2022-01-04 17:43:50|543.16|541.56|542.92|541.32|543.16|541.56|542.92|541.32|0
1641318240000|2022-01-04 17:44:00|543.04|541.44|542.92|541.32|543.04|541.44|542.67|541.07|0
1641318250000|2022-01-04 17:44:10|542.79|541.19|542.67|541.07|542.79|541.19|542.43|540.83|0
1641318260000|2022-01-04 17:44:20|542.92|541.32|542.92|541.32|542.92|541.32|542.92|541.32|0
1641318270000|2022-01-04 17:44:30|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641318290000|2022-01-04 17:44:50|542.43|540.83|542.43|540.83|542.43|540.83|542.43|540.83|0
1641318300000|2022-01-04 17:45:00|542.67|541.07|542.54|540.94|542.92|541.32|542.54|540.94|0
1641318310000|2022-01-04 17:45:10|542.18|540.58|542.43|540.83|542.43|540.83|542.18|540.58|0
1641318320000|2022-01-04 17:45:20|542.92|541.32|542.92|541.32|542.92|541.32|542.92|541.32|0
1641318330000|2022-01-04 17:45:30|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641318340000|2022-01-04 17:45:40|543.41|541.81|543.41|541.81|543.41|541.81|543.16|541.56|0
1641318350000|2022-01-04 17:45:50|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641318360000|2022-01-04 17:46:00|543.9|542.3|543.9|542.3|543.9|542.3|543.9|542.3|0
1641318370000|2022-01-04 17:46:10|544.15|542.55|544.39|542.79|544.51|542.91|544.15|542.55|0
1641318380000|2022-01-04 17:46:20|544.15|542.55|544.15|542.55|544.15|542.55|544.15|542.55|0
1641318390000|2022-01-04 17:46:30|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641318400000|2022-01-04 17:46:40|543.41|541.81|543.16|541.56|543.41|541.81|542.92|541.32|0
1641318410000|2022-01-04 17:46:50|543.65|542.05|543.41|541.81|543.65|542.05|543.41|541.81|0
1641318420000|2022-01-04 17:47:00|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641318430000|2022-01-04 17:47:10|543.41|541.81|543.65|542.05|543.65|542.05|543.16|541.56|0
1641318440000|2022-01-04 17:47:20|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1641318450000|2022-01-04 17:47:30|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641318460000|2022-01-04 17:47:40|543.41|541.81|543.41|541.81|543.65|542.05|543.41|541.81|0
1641318470000|2022-01-04 17:47:50|543.65|542.05|543.16|541.56|543.65|542.05|543.16|541.56|0
1641318480000|2022-01-04 17:48:00|542.92|541.32|542.67|541.07|542.92|541.32|542.67|541.07|0
1641318490000|2022-01-04 17:48:10|542.43|540.83|542.43|540.83|542.43|540.83|542.18|540.58|0
1641318500000|2022-01-04 17:48:20|542.18|540.58|541.2|539.6|542.18|540.58|541.2|539.6|0
1641318510000|2022-01-04 17:48:30|540.71|539.11|540.21|538.61|540.71|539.11|540.21|538.61|0
1641318520000|2022-01-04 17:48:40|540.46|538.86|541.2|539.6|541.2|539.6|540.46|538.86|0
1641318530000|2022-01-04 17:48:50|540.95|539.35|541.44|539.84|541.44|539.84|540.95|539.35|0
1641318540000|2022-01-04 17:49:00|540.95|539.35|541.44|539.84|541.44|539.84|540.95|539.35|0
1641318550000|2022-01-04 17:49:10|541.2|539.6|540.71|539.11|541.2|539.6|540.71|539.11|0
1641318560000|2022-01-04 17:49:20|540.95|539.35|540.95|539.35|540.95|539.35|540.46|538.86|0
1641318570000|2022-01-04 17:49:30|541.2|539.6|540.95|539.35|541.2|539.6|540.95|539.35|0
1641318580000|2022-01-04 17:49:40|540.71|539.11|541.2|539.6|541.2|539.6|540.71|539.11|0
1641318590000|2022-01-04 17:49:50|540.95|539.35|540.95|539.35|540.95|539.35|540.71|539.11|0
1641318600000|2022-01-04 17:50:00|541.44|539.84|541.2|539.6|541.44|539.84|540.95|539.35|0
1641318610000|2022-01-04 17:50:10|541.44|539.84|542.42|540.82|542.42|540.82|541.44|539.84|0
1641318620000|2022-01-04 17:50:20|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1641318630000|2022-01-04 17:50:30|541.93|540.33|541.93|540.33|541.93|540.33|541.93|540.33|0
1641318640000|2022-01-04 17:50:40|542.05|540.45|542.18|540.58|542.18|540.58|542.05|540.45|0
1641318650000|2022-01-04 17:50:50|541.93|540.33|541.69|540.09|542.18|540.58|541.69|540.09|0
1641318660000|2022-01-04 17:51:00|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641318670000|2022-01-04 17:51:10|541.69|540.09|541.93|540.33|541.93|540.33|541.69|540.09|0
1641318680000|2022-01-04 17:51:20|542.18|540.58|542.18|540.58|542.42|540.82|542.18|540.58|0
1641318690000|2022-01-04 17:51:30|541.93|540.33|541.93|540.33|542.05|540.45|541.93|540.33|0
1641318700000|2022-01-04 17:51:40|541.69|540.09|542.18|540.58|542.18|540.58|541.69|540.09|0
1641318710000|2022-01-04 17:51:50|542.42|540.82|541.93|540.33|542.42|540.82|541.93|540.33|0
1641318720000|2022-01-04 17:52:00|541.69|540.09|541.93|540.33|541.93|540.33|541.69|540.09|0
1641318730000|2022-01-04 17:52:10|541.69|540.09|541.69|540.09|541.93|540.33|541.69|540.09|0
1641318740000|2022-01-04 17:52:20|541.44|539.84|541.69|540.09|541.69|540.09|541.44|539.84|0
1641318750000|2022-01-04 17:52:30|541.44|539.84|541.2|539.6|541.44|539.84|541.2|539.6|0
1641318760000|2022-01-04 17:52:40|540.95|539.35|541.2|539.6|541.2|539.6|540.95|539.35|0
1641318770000|2022-01-04 17:52:50|541.44|539.84|540.95|539.35|541.44|539.84|540.95|539.35|0
1641318780000|2022-01-04 17:53:00|540.7|539.1|541.2|539.6|541.2|539.6|540.7|539.1|0
1641318790000|2022-01-04 17:53:10|540.95|539.35|540.46|538.86|540.95|539.35|540.21|538.61|0
1641318800000|2022-01-04 17:53:20|540.21|538.61|540.21|538.61|540.46|538.86|540.21|538.61|0
1641318810000|2022-01-04 17:53:30|540.33|538.73|540.33|538.73|540.33|538.73|540.33|538.73|0
1641318820000|2022-01-04 17:53:40|540.21|538.61|540.46|538.86|540.46|538.86|540.21|538.61|0
1641318830000|2022-01-04 17:53:50|540.21|538.61|539.48|537.88|540.21|538.61|539.48|537.88|0
1641318840000|2022-01-04 17:54:00|539.97|538.37|540.33|538.73|540.33|538.73|539.97|538.37|0
1641318850000|2022-01-04 17:54:10|540.46|538.86|540.21|538.61|540.46|538.86|540.21|538.61|0
1641318860000|2022-01-04 17:54:20|539.97|538.37|539.48|537.88|539.97|538.37|539.48|537.88|0
1641318870000|2022-01-04 17:54:30|539.23|537.63|538.99|537.39|539.23|537.63|538.99|537.39|0
1641318880000|2022-01-04 17:54:40|539.48|537.88|540.21|538.61|540.21|538.61|539.48|537.88|0
1641318890000|2022-01-04 17:54:50|539.97|538.37|539.72|538.12|539.97|538.37|539.72|538.12|0
1641318900000|2022-01-04 17:55:00|539.97|538.37|539.97|538.37|540.21|538.61|539.97|538.37|0
1641318910000|2022-01-04 17:55:10|539.72|538.12|539.97|538.37|539.97|538.37|539.72|538.12|0
1641318920000|2022-01-04 17:55:20|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641318930000|2022-01-04 17:55:30|539.48|537.88|539.48|537.88|539.72|538.12|539.23|537.63|0
1641318940000|2022-01-04 17:55:40|539.72|538.12|540.7|539.1|540.7|539.1|539.72|538.12|0
1641318950000|2022-01-04 17:55:50|540.46|538.86|539.97|538.37|540.46|538.86|539.97|538.37|0
1641318960000|2022-01-04 17:56:00|540.21|538.61|539.48|537.88|540.21|538.61|539.48|537.88|0
1641318970000|2022-01-04 17:56:10|538.98|537.38|538.49|536.89|539.23|537.63|538.49|536.89|0
1641318980000|2022-01-04 17:56:20|538.74|537.14|538.74|537.14|538.74|537.14|538.49|536.89|0
1641318990000|2022-01-04 17:56:30|538.37|536.77|538.25|536.65|538.49|536.89|538.25|536.65|0
1641319000000|2022-01-04 17:56:40|538.49|536.89|538.74|537.14|538.74|537.14|538.49|536.89|0
1641319010000|2022-01-04 17:56:50|538.49|536.89|538.49|536.89|538.49|536.89|538.49|536.89|0
1641319020000|2022-01-04 17:57:00|538.74|537.14|538.25|536.65|538.74|537.14|538.25|536.65|0
1641319030000|2022-01-04 17:57:10|538|536.4|537.51|535.91|538|536.4|537.51|535.91|0
1641319040000|2022-01-04 17:57:20|537.76|536.16|537.51|535.91|537.76|536.16|537.51|535.91|0
1641319050000|2022-01-04 17:57:30|537.76|536.16|538|536.4|538|536.4|537.76|536.16|0
1641319070000|2022-01-04 17:57:50|537.51|535.91|537.27|535.67|537.76|536.16|537.27|535.67|0
1641319080000|2022-01-04 17:58:00|537.51|535.91|537.76|536.16|538|536.4|537.51|535.91|0
1641319090000|2022-01-04 17:58:10|538.25|536.65|538|536.4|538.25|536.65|538|536.4|0
1641319100000|2022-01-04 17:58:20|537.76|536.16|537.51|535.91|537.76|536.16|537.51|535.91|0
1641319110000|2022-01-04 17:58:30|537.27|535.67|536.77|535.17|537.27|535.67|536.77|535.17|0
1641319120000|2022-01-04 17:58:40|537.02|535.42|537.27|535.67|537.27|535.67|537.02|535.42|0
1641319130000|2022-01-04 17:58:50|537.02|535.42|537.27|535.67|537.27|535.67|537.02|535.42|0
1641319140000|2022-01-04 17:59:00|537.51|535.91|537.51|535.91|537.51|535.91|537.51|535.91|0
1641319150000|2022-01-04 17:59:10|537.76|536.16|537.76|536.16|537.76|536.16|537.76|536.16|0
1641319160000|2022-01-04 17:59:20|538|536.4|538|536.4|538|536.4|538|536.4|0
1641319170000|2022-01-04 17:59:30|538.25|536.65|538|536.4|538.25|536.65|538|536.4|0
1641319180000|2022-01-04 17:59:40|537.76|536.16|537.76|536.16|537.76|536.16|537.76|536.16|0
1641319190000|2022-01-04 17:59:50|537.51|535.91|537.76|536.16|537.76|536.16|537.51|535.91|0
1641319200000|2022-01-04 18:00:00|537.51|535.91|537.27|535.67|537.51|535.91|537.27|535.67|0
1641319210000|2022-01-04 18:00:10|537.02|535.42|537.02|535.42|537.27|535.67|537.02|535.42|0
1641319220000|2022-01-04 18:00:20|536.77|535.17|537.02|535.42|537.02|535.42|536.77|535.17|0
1641319230000|2022-01-04 18:00:30|536.77|535.17|537.02|535.42|537.02|535.42|536.77|535.17|0
1641319240000|2022-01-04 18:00:40|537.27|535.67|536.04|534.44|537.27|535.67|536.04|534.44|0
1641319250000|2022-01-04 18:00:50|536.16|534.56|536.28|534.68|536.28|534.68|536.16|534.56|0
1641319260000|2022-01-04 18:01:00|536.77|535.17|537.27|535.67|537.27|535.67|536.77|535.17|0
1641319270000|2022-01-04 18:01:10|537.02|535.42|537.26|535.66|537.26|535.66|537.02|535.42|0
1641319280000|2022-01-04 18:01:20|537.02|535.42|537.51|535.91|537.51|535.91|537.02|535.42|0
1641319290000|2022-01-04 18:01:30|537.76|536.16|537.26|535.66|537.76|536.16|537.26|535.66|0
1641319300000|2022-01-04 18:01:40|537.51|535.91|537.26|535.66|537.51|535.91|537.02|535.42|0
1641319310000|2022-01-04 18:01:50|537.51|535.91|537.51|535.91|537.51|535.91|537.26|535.66|0
1641319320000|2022-01-04 18:02:00|537.76|536.16|538|536.4|538|536.4|537.51|535.91|0
1641319330000|2022-01-04 18:02:10|538.74|537.14|539.23|537.63|539.23|537.63|538.74|537.14|0
1641319340000|2022-01-04 18:02:20|538.98|537.38|538.98|537.38|538.98|537.38|538.98|537.38|0
1641319350000|2022-01-04 18:02:30|539.23|537.63|539.23|537.63|539.23|537.63|539.23|537.63|0
1641319360000|2022-01-04 18:02:40|539.47|537.87|538.98|537.38|539.47|537.87|538.98|537.38|0
1641319370000|2022-01-04 18:02:50|538.74|537.14|538.74|537.14|538.74|537.14|538.49|536.89|0
1641319380000|2022-01-04 18:03:00|538.98|537.38|538.98|537.38|538.98|537.38|538.98|537.38|0
1641319390000|2022-01-04 18:03:10|538.74|537.14|538.98|537.38|538.98|537.38|538.74|537.14|0
1641319400000|2022-01-04 18:03:20|538.74|537.14|539.23|537.63|539.23|537.63|538.74|537.14|0
1641319410000|2022-01-04 18:03:30|538.98|537.38|538.98|537.38|539.23|537.63|538.98|537.38|0
1641319430000|2022-01-04 18:03:50|538.74|537.14|538.98|537.38|538.98|537.38|538.74|537.14|0
1641319440000|2022-01-04 18:04:00|539.23|537.63|539.47|537.87|539.47|537.87|539.23|537.63|0
1641319450000|2022-01-04 18:04:10|539.23|537.63|539.47|537.87|539.47|537.87|539.23|537.63|0
1641319460000|2022-01-04 18:04:20|539.23|537.63|539.47|537.87|539.72|538.12|539.23|537.63|0
1641319470000|2022-01-04 18:04:30|539.72|538.12|539.47|537.87|539.72|538.12|539.47|537.87|0
1641319490000|2022-01-04 18:04:50|539.23|537.63|539.23|537.63|539.23|537.63|539.23|537.63|0
1641319500000|2022-01-04 18:05:00|538.98|537.38|539.47|537.87|539.47|537.87|538.98|537.38|0
1641319510000|2022-01-04 18:05:10|539.23|537.63|539.47|537.87|539.47|537.87|539.23|537.63|0
1641319520000|2022-01-04 18:05:20|539.23|537.63|539.96|538.36|539.96|538.36|539.23|537.63|0
1641319530000|2022-01-04 18:05:30|539.72|538.12|539.72|538.12|539.72|538.12|539.59|537.99|0
1641319540000|2022-01-04 18:05:40|539.96|538.36|539.96|538.36|539.96|538.36|539.72|538.12|0
1641319560000|2022-01-04 18:06:00|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641319580000|2022-01-04 18:06:20|539.96|538.36|539.72|538.12|539.96|538.36|539.72|538.12|0
1641319590000|2022-01-04 18:06:30|539.96|538.36|540.21|538.61|540.21|538.61|539.96|538.36|0
1641319600000|2022-01-04 18:06:40|539.96|538.36|539.96|538.36|539.96|538.36|539.96|538.36|0
1641319610000|2022-01-04 18:06:50|540.21|538.61|540.21|538.61|540.21|538.61|540.21|538.61|0
1641319620000|2022-01-04 18:07:00|539.96|538.36|540.21|538.61|540.33|538.73|539.96|538.36|0
1641319630000|2022-01-04 18:07:10|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641319640000|2022-01-04 18:07:20|540.21|538.61|540.46|538.86|540.46|538.86|540.21|538.61|0
1641319650000|2022-01-04 18:07:30|540.7|539.1|540.21|538.61|540.7|539.1|540.21|538.61|0
1641319660000|2022-01-04 18:07:40|540.46|538.86|540.7|539.1|540.7|539.1|540.21|538.61|0
1641319670000|2022-01-04 18:07:50|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641319680000|2022-01-04 18:08:00|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641319690000|2022-01-04 18:08:10|541.93|540.33|542.42|540.82|542.67|541.07|541.93|540.33|0
1641319700000|2022-01-04 18:08:20|541.93|540.33|541.44|539.84|541.93|540.33|541.44|539.84|0
1641319710000|2022-01-04 18:08:30|541.19|539.59|541.44|539.84|541.44|539.84|541.19|539.59|0
1641319720000|2022-01-04 18:08:40|541.93|540.33|541.93|540.33|542.17|540.57|541.93|540.33|0
1641319730000|2022-01-04 18:08:50|542.17|540.57|541.93|540.33|542.17|540.57|541.68|540.08|0
1641319740000|2022-01-04 18:09:00|541.68|540.08|541.93|540.33|541.93|540.33|541.68|540.08|0
1641319750000|2022-01-04 18:09:10|541.68|540.08|541.68|540.08|541.68|540.08|541.68|540.08|0
1641319760000|2022-01-04 18:09:20|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641319770000|2022-01-04 18:09:30|541.68|540.08|541.44|539.84|541.68|540.08|541.44|539.84|0
1641319780000|2022-01-04 18:09:40|541.19|539.59|539.96|538.36|541.19|539.59|539.96|538.36|0
1641319790000|2022-01-04 18:09:50|540.21|538.61|540.21|538.61|540.21|538.61|540.21|538.61|0
1641319800000|2022-01-04 18:10:00|540.7|539.1|540.45|538.85|540.7|539.1|539.96|538.36|0
1641319810000|2022-01-04 18:10:10|540.7|539.1|540.21|538.61|540.7|539.1|540.21|538.61|0
1641319820000|2022-01-04 18:10:20|539.96|538.36|539.72|538.12|539.96|538.36|539.72|538.12|0
1641319830000|2022-01-04 18:10:30|539.96|538.36|539.47|537.87|539.96|538.36|539.47|537.87|0
1641319840000|2022-01-04 18:10:40|539.72|538.12|539.96|538.36|539.96|538.36|539.72|538.12|0
1641319850000|2022-01-04 18:10:50|539.72|538.12|540.21|538.61|540.21|538.61|539.72|538.12|0
1641319860000|2022-01-04 18:11:00|540.08|538.48|540.21|538.61|540.21|538.61|539.96|538.36|0
1641319870000|2022-01-04 18:11:10|539.96|538.36|539.96|538.36|539.96|538.36|539.96|538.36|0
1641319880000|2022-01-04 18:11:20|539.72|538.12|539.23|537.63|539.72|538.12|539.23|537.63|0
1641319890000|2022-01-04 18:11:30|539.47|537.87|539.47|537.87|539.47|537.87|539.47|537.87|0
1641319900000|2022-01-04 18:11:40|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641319910000|2022-01-04 18:11:50|539.96|538.36|539.96|538.36|539.96|538.36|539.96|538.36|0
1641319920000|2022-01-04 18:12:00|539.72|538.12|539.96|538.36|539.96|538.36|539.72|538.12|0
1641319930000|2022-01-04 18:12:10|539.72|538.12|540.45|538.85|540.45|538.85|539.72|538.12|0
1641319940000|2022-01-04 18:12:20|540.21|538.61|539.96|538.36|540.21|538.61|539.96|538.36|0
1641319950000|2022-01-04 18:12:30|540.08|538.48|540.21|538.61|540.21|538.61|539.96|538.36|0
1641319960000|2022-01-04 18:12:40|539.96|538.36|539.23|537.63|539.96|538.36|539.23|537.63|0
1641319970000|2022-01-04 18:12:50|539.47|537.87|539.72|538.12|539.72|538.12|539.47|537.87|0
1641319980000|2022-01-04 18:13:00|539.59|537.99|539.23|537.63|539.59|537.99|539.23|537.63|0
1641320000000|2022-01-04 18:13:20|539.34|537.74|539.34|537.74|539.34|537.74|539.34|537.74|0
1641320010000|2022-01-04 18:13:30|539.47|537.87|539.47|537.87|539.47|537.87|539.47|537.87|0
1641320020000|2022-01-04 18:13:40|539.72|538.12|539.47|537.87|539.72|538.12|539.47|537.87|0
1641320030000|2022-01-04 18:13:50|539.72|538.12|539.47|537.87|539.72|538.12|539.47|537.87|0
1641320050000|2022-01-04 18:14:10|539.23|537.63|539.72|538.12|539.72|538.12|539.23|537.63|0
1641320060000|2022-01-04 18:14:20|539.47|537.87|539.23|537.63|539.47|537.87|539.23|537.63|0
1641320070000|2022-01-04 18:14:30|538.98|537.38|538.73|537.13|538.98|537.38|538.73|537.13|0
1641320080000|2022-01-04 18:14:40|538.49|536.89|538.73|537.13|538.73|537.13|538.49|536.89|0
1641320090000|2022-01-04 18:14:50|538.49|536.89|538.98|537.38|538.98|537.38|538.49|536.89|0
1641320100000|2022-01-04 18:15:00|539.23|537.63|539.72|538.12|539.72|538.12|539.23|537.63|0
1641320110000|2022-01-04 18:15:10|539.47|537.87|539.23|537.63|539.47|537.87|539.23|537.63|0
1641320130000|2022-01-04 18:15:30|538.98|537.38|539.47|537.87|539.47|537.87|538.98|537.38|0
1641320140000|2022-01-04 18:15:40|539.23|537.63|538.98|537.38|539.47|537.87|538.98|537.38|0
1641320150000|2022-01-04 18:15:50|538.73|537.13|538|536.4|538.73|537.13|538|536.4|0
1641320160000|2022-01-04 18:16:00|537.75|536.15|538|536.4|538|536.4|537.75|536.15|0
1641320170000|2022-01-04 18:16:10|537.75|536.15|537.26|535.66|537.75|536.15|537.26|535.66|0
1641320180000|2022-01-04 18:16:20|537.02|535.42|537.02|535.42|537.02|535.42|537.02|535.42|0
1641320190000|2022-01-04 18:16:30|537.26|535.66|537.02|535.42|537.26|535.66|537.02|535.42|0
1641320200000|2022-01-04 18:16:40|536.77|535.17|537.26|535.66|537.26|535.66|536.77|535.17|0
1641320210000|2022-01-04 18:16:50|537.02|535.42|537.02|535.42|537.02|535.42|536.89|535.29|0
1641320220000|2022-01-04 18:17:00|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1641320230000|2022-01-04 18:17:10|536.52|534.92|536.52|534.92|536.52|534.92|536.4|534.8|0
1641320240000|2022-01-04 18:17:20|536.77|535.17|536.77|535.17|537.02|535.42|536.77|535.17|0
1641320250000|2022-01-04 18:17:30|537.02|535.42|537.02|535.42|537.26|535.66|537.02|535.42|0
1641320260000|2022-01-04 18:17:40|537.26|535.66|537.51|535.91|537.51|535.91|537.26|535.66|0
1641320270000|2022-01-04 18:17:50|537.75|536.15|537.75|536.15|537.75|536.15|537.75|536.15|0
1641320280000|2022-01-04 18:18:00|537.51|535.91|537.51|535.91|537.51|535.91|537.26|535.66|0
1641320290000|2022-01-04 18:18:10|537.26|535.66|537.02|535.42|537.26|535.66|537.02|535.42|0
1641320300000|2022-01-04 18:18:20|536.64|535.04|536.52|534.92|536.77|535.17|536.52|534.92|0
1641320310000|2022-01-04 18:18:30|536.28|534.68|536.28|534.68|536.28|534.68|536.28|534.68|0
1641320320000|2022-01-04 18:18:40|536.52|534.92|536.77|535.17|536.77|535.17|536.52|534.92|0
1641320330000|2022-01-04 18:18:50|537.02|535.42|536.77|535.17|537.02|535.42|536.77|535.17|0
1641320340000|2022-01-04 18:19:00|536.52|534.92|536.77|535.17|536.77|535.17|536.52|534.92|0
1641320350000|2022-01-04 18:19:10|536.52|534.92|536.28|534.68|536.52|534.92|536.28|534.68|0
1641320360000|2022-01-04 18:19:20|536.52|534.92|536.52|534.92|536.52|534.92|536.52|534.92|0
1641320370000|2022-01-04 18:19:30|536.64|535.04|537.01|535.41|537.01|535.41|536.64|535.04|0
1641320380000|2022-01-04 18:19:40|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1641320390000|2022-01-04 18:19:50|536.52|534.92|536.77|535.17|536.77|535.17|536.52|534.92|0
1641320400000|2022-01-04 18:20:00|536.52|534.92|537.01|535.41|537.01|535.41|536.52|534.92|0
1641320410000|2022-01-04 18:20:10|537.26|535.66|537.26|535.66|537.26|535.66|537.01|535.41|0
1641320420000|2022-01-04 18:20:20|537.01|535.41|537.01|535.41|537.01|535.41|536.77|535.17|0
1641320430000|2022-01-04 18:20:30|537.26|535.66|537.26|535.66|537.26|535.66|537.26|535.66|0
1641320440000|2022-01-04 18:20:40|537.51|535.91|537.26|535.66|537.51|535.91|537.26|535.66|0
1641320450000|2022-01-04 18:20:50|537.51|535.91|537.51|535.91|537.51|535.91|537.26|535.66|0
1641320460000|2022-01-04 18:21:00|538|536.4|538.49|536.89|538.49|536.89|538|536.4|0
1641320470000|2022-01-04 18:21:10|538.24|536.64|538.24|536.64|538.24|536.64|538.24|536.64|0
1641320480000|2022-01-04 18:21:20|537.75|536.15|537.75|536.15|537.75|536.15|537.51|535.91|0
1641320490000|2022-01-04 18:21:30|538|536.4|537.87|536.27|538|536.4|537.75|536.15|0
1641320500000|2022-01-04 18:21:40|537.75|536.15|537.01|535.41|537.75|536.15|537.01|535.41|0
1641320510000|2022-01-04 18:21:50|536.77|535.17|536.77|535.17|537.01|535.41|536.77|535.17|0
1641320520000|2022-01-04 18:22:00|537.01|535.41|537.01|535.41|537.01|535.41|536.77|535.17|0
1641320530000|2022-01-04 18:22:10|537.13|535.53|537.01|535.41|537.26|535.66|537.01|535.41|0
1641320540000|2022-01-04 18:22:20|537.26|535.66|537.01|535.41|537.26|535.66|537.01|535.41|0
1641320550000|2022-01-04 18:22:30|536.89|535.29|536.52|534.92|536.89|535.29|536.52|534.92|0
1641320560000|2022-01-04 18:22:40|536.77|535.17|536.77|535.17|536.77|535.17|536.77|535.17|0
1641320570000|2022-01-04 18:22:50|536.52|534.92|536.52|534.92|536.52|534.92|536.52|534.92|0
1641320580000|2022-01-04 18:23:00|536.77|535.17|536.52|534.92|536.77|535.17|536.52|534.92|0
1641320590000|2022-01-04 18:23:10|536.4|534.8|536.28|534.68|536.4|534.8|536.28|534.68|0
1641320600000|2022-01-04 18:23:20|535.79|534.19|536.03|534.43|536.28|534.68|535.79|534.19|0
1641320610000|2022-01-04 18:23:30|536.28|534.68|536.03|534.43|536.52|534.92|536.03|534.43|0
1641320620000|2022-01-04 18:23:40|535.9|534.3|536.03|534.43|536.03|534.43|535.9|534.3|0
1641320630000|2022-01-04 18:23:50|536.28|534.68|536.03|534.43|536.28|534.68|536.03|534.43|0
1641320640000|2022-01-04 18:24:00|536.28|534.68|536.28|534.68|536.28|534.68|536.03|534.43|0
1641320650000|2022-01-04 18:24:10|536.03|534.43|536.52|534.92|536.52|534.92|536.03|534.43|0
1641320660000|2022-01-04 18:24:20|537.01|535.41|537.01|535.41|537.01|535.41|537.01|535.41|0
1641320670000|2022-01-04 18:24:30|537.5|535.9|537.75|536.15|538.24|536.64|537.5|535.9|0
1641320680000|2022-01-04 18:24:40|537.5|535.9|537.75|536.15|537.75|536.15|537.5|535.9|0
1641320690000|2022-01-04 18:24:50|538|536.4|538|536.4|538|536.4|538|536.4|0
1641320700000|2022-01-04 18:25:00|537.75|536.15|537.5|535.9|537.75|536.15|537.5|535.9|0
1641320710000|2022-01-04 18:25:10|537.26|535.66|537.01|535.41|537.26|535.66|537.01|535.41|0
1641320730000|2022-01-04 18:25:30|537.26|535.66|537.75|536.15|537.75|536.15|537.26|535.66|0
1641320740000|2022-01-04 18:25:40|537.5|535.9|538|536.4|538|536.4|537.5|535.9|0
1641320750000|2022-01-04 18:25:50|538.24|536.64|539.22|537.62|539.22|537.62|538.24|536.64|0
1641320760000|2022-01-04 18:26:00|538.98|537.38|540.21|538.61|540.21|538.61|538.98|537.38|0
1641320770000|2022-01-04 18:26:10|539.96|538.36|540.45|538.85|540.45|538.85|539.96|538.36|0
1641320780000|2022-01-04 18:26:20|540.21|538.61|540.21|538.61|540.45|538.85|540.21|538.61|0
1641320790000|2022-01-04 18:26:30|539.96|538.36|539.71|538.11|539.96|538.36|539.71|538.11|0
1641320800000|2022-01-04 18:26:40|540.21|538.61|540.45|538.85|540.45|538.85|540.21|538.61|0
1641320810000|2022-01-04 18:26:50|540.7|539.1|540.45|538.85|540.7|539.1|540.45|538.85|0
1641320820000|2022-01-04 18:27:00|540.21|538.61|539.71|538.11|540.21|538.61|539.71|538.11|0
1641320830000|2022-01-04 18:27:10|539.96|538.36|539.96|538.36|539.96|538.36|539.71|538.11|0
1641320840000|2022-01-04 18:27:20|539.71|538.11|539.71|538.11|539.71|538.11|539.71|538.11|0
1641320850000|2022-01-04 18:27:30|539.47|537.87|539.22|537.62|539.47|537.87|538.98|537.38|0
1641320860000|2022-01-04 18:27:40|538.98|537.38|538.98|537.38|539.22|537.62|538.98|537.38|0
1641320870000|2022-01-04 18:27:50|538.73|537.13|538.73|537.13|538.98|537.38|538.73|537.13|0
1641320880000|2022-01-04 18:28:00|538.49|536.89|538.49|536.89|538.49|536.89|538.49|536.89|0
1641320890000|2022-01-04 18:28:10|538.24|536.64|538.24|536.64|538.36|536.76|538.24|536.64|0
1641320900000|2022-01-04 18:28:20|538.49|536.89|538.49|536.89|538.73|537.13|538.49|536.89|0
1641320910000|2022-01-04 18:28:30|538.73|537.13|538.98|537.38|538.98|537.38|538.73|537.13|0
1641320920000|2022-01-04 18:28:40|539.22|537.62|538.98|537.38|539.22|537.62|538.98|537.38|0
1641320930000|2022-01-04 18:28:50|539.22|537.62|539.22|537.62|539.22|537.62|539.22|537.62|0
1641320940000|2022-01-04 18:29:00|538.98|537.38|538.98|537.38|538.98|537.38|538.73|537.13|0
1641320950000|2022-01-04 18:29:10|538.49|536.89|538.49|536.89|538.49|536.89|538.49|536.89|0
1641320960000|2022-01-04 18:29:20|538.24|536.64|538.49|536.89|538.49|536.89|538.24|536.64|0
1641320970000|2022-01-04 18:29:30|538.24|536.64|537.99|536.39|538.24|536.64|537.75|536.15|0
1641320980000|2022-01-04 18:29:40|538.24|536.64|537.99|536.39|538.24|536.64|537.99|536.39|0
1641320990000|2022-01-04 18:29:50|537.75|536.15|537.75|536.15|537.75|536.15|537.75|536.15|0
1641321000000|2022-01-04 18:30:00|537.5|535.9|537.5|535.9|537.75|536.15|537.5|535.9|0
1641321010000|2022-01-04 18:30:10|537.01|535.41|536.28|534.68|537.01|535.41|536.03|534.43|0
1641321020000|2022-01-04 18:30:20|536.03|534.43|535.78|534.18|536.03|534.43|535.78|534.18|0
1641321030000|2022-01-04 18:30:30|535.05|533.45|533.82|532.22|535.05|533.45|533.82|532.22|0
1641321040000|2022-01-04 18:30:40|533.33|531.73|533.33|531.73|533.33|531.73|533.09|531.49|0
1641321050000|2022-01-04 18:30:50|532.84|531.24|531.12|529.52|532.84|531.24|531.12|529.52|0
1641321060000|2022-01-04 18:31:00|530.63|529.03|532.1|530.5|532.1|530.5|530.63|529.03|0
1641321070000|2022-01-04 18:31:10|532.35|530.75|533.09|531.49|533.09|531.49|532.35|530.75|0
1641321080000|2022-01-04 18:31:20|532.59|530.99|532.47|530.87|532.59|530.99|532.35|530.75|0
1641321090000|2022-01-04 18:31:30|532.59|530.99|533.82|532.22|533.82|532.22|532.59|530.99|0
1641321100000|2022-01-04 18:31:40|534.07|532.47|533.33|531.73|534.07|532.47|533.09|531.49|0
1641321110000|2022-01-04 18:31:50|533.58|531.98|533.33|531.73|533.58|531.98|533.33|531.73|0
1641321120000|2022-01-04 18:32:00|533.82|532.22|534.8|533.2|534.8|533.2|533.82|532.22|0
1641321130000|2022-01-04 18:32:10|534.56|532.96|533.09|531.49|534.56|532.96|533.09|531.49|0
1641321140000|2022-01-04 18:32:20|533.33|531.73|533.09|531.49|533.58|531.98|533.09|531.49|0
1641321150000|2022-01-04 18:32:30|533.33|531.73|533.58|531.98|533.58|531.98|533.09|531.49|0
1641321160000|2022-01-04 18:32:40|533.82|532.22|534.07|532.47|534.07|532.47|533.82|532.22|0
1641321170000|2022-01-04 18:32:50|533.58|531.98|533.2|531.6|533.58|531.98|533.2|531.6|0
1641321180000|2022-01-04 18:33:00|532.59|530.99|532.84|531.24|532.84|531.24|532.59|530.99|0
1641321190000|2022-01-04 18:33:10|533.09|531.49|532.35|530.75|533.09|531.49|532.35|530.75|0
1641321200000|2022-01-04 18:33:20|532.59|530.99|532.59|530.99|532.59|530.99|532.59|530.99|0
1641321210000|2022-01-04 18:33:30|532.84|531.24|532.35|530.75|532.84|531.24|532.35|530.75|0
1641321220000|2022-01-04 18:33:40|532.47|530.87|532.59|530.99|532.59|530.99|532.47|530.87|0
1641321230000|2022-01-04 18:33:50|532.84|531.24|533.33|531.73|533.33|531.73|532.84|531.24|0
1641321240000|2022-01-04 18:34:00|532.84|531.24|532.1|530.5|532.84|531.24|532.1|530.5|0
1641321250000|2022-01-04 18:34:10|532.59|530.99|531.86|530.26|532.59|530.99|531.86|530.26|0
1641321260000|2022-01-04 18:34:20|531.37|529.77|531.37|529.77|531.61|530.01|531.37|529.77|0
1641321270000|2022-01-04 18:34:30|531.61|530.01|531.86|530.26|532.1|530.5|531.61|530.01|0
1641321280000|2022-01-04 18:34:40|531.61|530.01|531.37|529.77|531.61|530.01|531.37|529.77|0
1641321290000|2022-01-04 18:34:50|530.88|529.28|530.88|529.28|531.12|529.52|530.88|529.28|0
1641321300000|2022-01-04 18:35:00|530.63|529.03|531.12|529.52|531.61|530.01|530.63|529.03|0
1641321310000|2022-01-04 18:35:10|531.37|529.77|531.61|530.01|531.61|530.01|531.12|529.52|0
1641321320000|2022-01-04 18:35:20|531.37|529.77|530.63|529.03|531.37|529.77|530.63|529.03|0
1641321330000|2022-01-04 18:35:30|530.88|529.28|531.37|529.77|531.37|529.77|530.88|529.28|0
1641321340000|2022-01-04 18:35:40|531.12|529.52|531.61|530.01|532.1|530.5|531.12|529.52|0
1641321350000|2022-01-04 18:35:50|531.12|529.52|531.37|529.77|531.37|529.77|531.12|529.52|0
1641321360000|2022-01-04 18:36:00|531.61|530.01|531.61|530.01|531.61|530.01|531.37|529.77|0
1641321370000|2022-01-04 18:36:10|531.37|529.77|531.12|529.52|531.61|530.01|531.12|529.52|0
1641321390000|2022-01-04 18:36:30|530.88|529.28|531.37|529.77|531.37|529.77|530.88|529.28|0
1641321400000|2022-01-04 18:36:40|531.12|529.52|530.88|529.28|531.12|529.52|530.88|529.28|0
1641321410000|2022-01-04 18:36:50|530.39|528.79|530.39|528.79|530.88|529.28|530.39|528.79|0
1641321420000|2022-01-04 18:37:00|530.88|529.28|531.12|529.52|531.12|529.52|530.63|529.03|0
1641321430000|2022-01-04 18:37:10|531.37|529.77|531.37|529.77|531.37|529.77|531.12|529.52|0
1641321440000|2022-01-04 18:37:20|531.61|530.01|531.61|530.01|531.61|530.01|531.37|529.77|0
1641321450000|2022-01-04 18:37:30|531.86|530.26|532.1|530.5|532.1|530.5|531.86|530.26|0
1641321460000|2022-01-04 18:37:40|531.86|530.26|531.61|530.01|531.86|530.26|531.37|529.77|0
1641321470000|2022-01-04 18:37:50|531.86|530.26|531.37|529.77|531.86|530.26|531.37|529.77|0
1641321480000|2022-01-04 18:38:00|531.61|530.01|531.61|530.01|531.61|530.01|531.37|529.77|0
1641321490000|2022-01-04 18:38:10|531.48|529.88|531.61|530.01|531.61|530.01|531.37|529.77|0
1641321500000|2022-01-04 18:38:20|531.86|530.26|531.86|530.26|531.86|530.26|531.61|530.01|0
1641321510000|2022-01-04 18:38:30|532.35|530.75|532.59|530.99|532.84|531.24|532.35|530.75|0
1641321520000|2022-01-04 18:38:40|532.84|531.24|532.35|530.75|532.84|531.24|532.35|530.75|0
1641321530000|2022-01-04 18:38:50|532.1|530.5|532.35|530.75|532.35|530.75|532.1|530.5|0
1641321540000|2022-01-04 18:39:00|533.82|532.22|533.82|532.22|534.31|532.71|533.82|532.22|0
1641321550000|2022-01-04 18:39:10|533.33|531.73|534.06|532.46|534.06|532.46|533.33|531.73|0
1641321560000|2022-01-04 18:39:20|533.82|532.22|534.06|532.46|534.06|532.46|533.57|531.97|0
1641321570000|2022-01-04 18:39:30|534.31|532.71|534.56|532.96|534.56|532.96|534.06|532.46|0
1641321580000|2022-01-04 18:39:40|534.8|533.2|533.82|532.22|534.8|533.2|533.82|532.22|0
1641321590000|2022-01-04 18:39:50|533.57|531.97|533.57|531.97|533.57|531.97|533.57|531.97|0
1641321600000|2022-01-04 18:40:00|533.08|531.48|532.59|530.99|533.08|531.48|532.59|530.99|0
1641321610000|2022-01-04 18:40:10|532.35|530.75|532.84|531.24|532.84|531.24|532.35|530.75|0
1641321620000|2022-01-04 18:40:20|533.08|531.48|533.33|531.73|533.33|531.73|533.08|531.48|0
1641321630000|2022-01-04 18:40:30|533.08|531.48|532.35|530.75|533.08|531.48|532.35|530.75|0
1641321640000|2022-01-04 18:40:40|532.59|530.99|532.59|530.99|532.84|531.24|532.59|530.99|0
1641321650000|2022-01-04 18:40:50|532.84|531.24|533.08|531.48|533.08|531.48|532.84|531.24|0
1641321660000|2022-01-04 18:41:00|532.84|531.24|533.08|531.48|533.08|531.48|532.84|531.24|0
1641321670000|2022-01-04 18:41:10|532.84|531.24|532.35|530.75|532.84|531.24|532.35|530.75|0
1641321680000|2022-01-04 18:41:20|532.59|530.99|532.35|530.75|532.59|530.99|532.1|530.5|0
1641321690000|2022-01-04 18:41:30|532.59|530.99|532.35|530.75|532.59|530.99|532.35|530.75|0
1641321700000|2022-01-04 18:41:40|532.1|530.5|532.84|531.24|532.84|531.24|532.1|530.5|0
1641321710000|2022-01-04 18:41:50|532.59|530.99|532.59|530.99|532.59|530.99|532.59|530.99|0
1641321720000|2022-01-04 18:42:00|532.84|531.24|533.57|531.97|533.57|531.97|532.84|531.24|0
1641321730000|2022-01-04 18:42:10|533.69|532.09|533.82|532.22|533.82|532.22|533.57|531.97|0
1641321740000|2022-01-04 18:42:20|533.57|531.97|533.57|531.97|533.57|531.97|533.33|531.73|0
1641321750000|2022-01-04 18:42:30|533.45|531.85|533.57|531.97|533.82|532.22|533.45|531.85|0
1641321760000|2022-01-04 18:42:40|533.33|531.73|533.08|531.48|533.33|531.73|533.08|531.48|0
1641321770000|2022-01-04 18:42:50|533.33|531.73|533.33|531.73|533.33|531.73|533.08|531.48|0
1641321780000|2022-01-04 18:43:00|533.57|531.97|533.82|532.22|533.82|532.22|533.57|531.97|0
1641321790000|2022-01-04 18:43:10|533.57|531.97|533.08|531.48|533.57|531.97|533.08|531.48|0
1641321800000|2022-01-04 18:43:20|532.84|531.24|533.08|531.48|533.08|531.48|532.84|531.24|0
1641321810000|2022-01-04 18:43:30|532.84|531.24|532.84|531.24|532.84|531.24|532.59|530.99|0
1641321820000|2022-01-04 18:43:40|533.08|531.48|532.84|531.24|533.08|531.48|532.84|531.24|0
1641321830000|2022-01-04 18:43:50|533.08|531.48|533.33|531.73|533.33|531.73|533.08|531.48|0
1641321840000|2022-01-04 18:44:00|533.57|531.97|533.57|531.97|533.57|531.97|533.08|531.48|0
1641321850000|2022-01-04 18:44:10|534.06|532.46|534.06|532.46|534.06|532.46|534.06|532.46|0
1641321860000|2022-01-04 18:44:20|533.82|532.22|534.31|532.71|534.55|532.95|533.82|532.22|0
1641321870000|2022-01-04 18:44:30|533.82|532.22|533.33|531.73|533.82|532.22|533.33|531.73|0
1641321880000|2022-01-04 18:44:40|533.08|531.48|533.33|531.73|533.33|531.73|533.08|531.48|0
1641321890000|2022-01-04 18:44:50|532.84|531.24|533.57|531.97|533.57|531.97|532.84|531.24|0
1641321900000|2022-01-04 18:45:00|533.33|531.73|533.33|531.73|533.33|531.73|533.33|531.73|0
1641321910000|2022-01-04 18:45:10|533.82|532.22|533.82|532.22|534.06|532.46|533.82|532.22|0
1641321920000|2022-01-04 18:45:20|533.33|531.73|533.57|531.97|533.57|531.97|533.33|531.73|0
1641321930000|2022-01-04 18:45:30|533.82|532.22|534.06|532.46|534.06|532.46|533.82|532.22|0
1641321940000|2022-01-04 18:45:40|534.31|532.71|534.31|532.71|534.43|532.83|534.31|532.71|0
1641321950000|2022-01-04 18:45:50|534.06|532.46|534.8|533.2|534.8|533.2|534.06|532.46|0
1641321960000|2022-01-04 18:46:00|534.55|532.95|534.31|532.71|534.55|532.95|534.31|532.71|0
1641321970000|2022-01-04 18:46:10|534.06|532.46|534.06|532.46|534.31|532.71|534.06|532.46|0
1641321980000|2022-01-04 18:46:20|534.55|532.95|534.55|532.95|534.67|533.07|534.55|532.95|0
1641321990000|2022-01-04 18:46:30|534.31|532.71|534.31|532.71|534.31|532.71|534.31|532.71|0
1641322000000|2022-01-04 18:46:40|534.06|532.46|533.82|532.22|534.06|532.46|533.82|532.22|0
1641322010000|2022-01-04 18:46:50|533.69|532.09|533.82|532.22|533.82|532.22|533.57|531.97|0
1641322020000|2022-01-04 18:47:00|533.57|531.97|533.33|531.73|533.57|531.97|533.33|531.73|0
1641322030000|2022-01-04 18:47:10|533.82|532.22|534.06|532.46|534.06|532.46|533.82|532.22|0
1641322040000|2022-01-04 18:47:20|533.82|532.22|533.82|532.22|533.82|532.22|533.82|532.22|0
1641322050000|2022-01-04 18:47:30|534.06|532.46|533.57|531.97|534.06|532.46|533.57|531.97|0
1641322060000|2022-01-04 18:47:40|533.33|531.73|533.08|531.48|533.33|531.73|533.08|531.48|0
1641322070000|2022-01-04 18:47:50|533.33|531.73|532.84|531.24|533.33|531.73|532.84|531.24|0
1641322080000|2022-01-04 18:48:00|533.08|531.48|533.33|531.73|533.57|531.97|533.08|531.48|0
1641322090000|2022-01-04 18:48:10|533.08|531.48|533.33|531.73|533.33|531.73|533.08|531.48|0
1641322100000|2022-01-04 18:48:20|533.08|531.48|533.57|531.97|533.57|531.97|533.08|531.48|0
1641322110000|2022-01-04 18:48:30|533.33|531.73|533.08|531.48|533.33|531.73|533.08|531.48|0
1641322120000|2022-01-04 18:48:40|532.84|531.24|533.08|531.48|533.08|531.48|532.84|531.24|0
1641322130000|2022-01-04 18:48:50|533.33|531.73|533.08|531.48|533.33|531.73|533.08|531.48|0
1641322140000|2022-01-04 18:49:00|533.33|531.73|532.84|531.24|533.33|531.73|532.84|531.24|0
1641322150000|2022-01-04 18:49:10|533.08|531.48|533.33|531.73|533.33|531.73|533.08|531.48|0
1641322160000|2022-01-04 18:49:20|533.08|531.48|532.84|531.24|533.33|531.73|532.84|531.24|0
1641322170000|2022-01-04 18:49:30|533.08|531.48|532.84|531.24|533.08|531.48|532.84|531.24|0
1641322180000|2022-01-04 18:49:40|533.08|531.48|533.08|531.48|533.08|531.48|533.08|531.48|0
1641322190000|2022-01-04 18:49:50|533.33|531.73|533.08|531.48|533.33|531.73|533.08|531.48|0
1641322200000|2022-01-04 18:50:00|532.84|531.24|532.59|530.99|532.84|531.24|532.59|530.99|0
1641322210000|2022-01-04 18:50:10|532.84|531.24|532.1|530.5|532.84|531.24|532.1|530.5|0
1641322220000|2022-01-04 18:50:20|532.34|530.74|532.1|530.5|532.59|530.99|532.1|530.5|0
1641322230000|2022-01-04 18:50:30|532.34|530.74|532.34|530.74|532.34|530.74|532.34|530.74|0
1641322240000|2022-01-04 18:50:40|532.1|530.5|531.85|530.25|532.1|530.5|531.85|530.25|0
1641322250000|2022-01-04 18:50:50|532.1|530.5|531.97|530.37|532.1|530.5|531.97|530.37|0
1641322260000|2022-01-04 18:51:00|532.1|530.5|531.36|529.76|532.34|530.74|531.36|529.76|0
1641322270000|2022-01-04 18:51:10|531.85|530.25|532.1|530.5|532.1|530.5|531.85|530.25|0
1641322280000|2022-01-04 18:51:20|531.85|530.25|531.85|530.25|531.85|530.25|531.61|530.01|0
1641322290000|2022-01-04 18:51:30|531.61|530.01|531.12|529.52|531.61|530.01|530.87|529.27|0
1641322300000|2022-01-04 18:51:40|530.87|529.27|531.12|529.52|531.12|529.52|530.87|529.27|0
1641322310000|2022-01-04 18:51:50|531.36|529.76|531.36|529.76|531.36|529.76|531.12|529.52|0
1641322320000|2022-01-04 18:52:00|531.12|529.52|530.87|529.27|531.12|529.52|530.87|529.27|0
1641322330000|2022-01-04 18:52:10|530.63|529.03|530.63|529.03|530.87|529.27|530.63|529.03|0
1641322340000|2022-01-04 18:52:20|530.87|529.27|530.63|529.03|530.87|529.27|530.63|529.03|0
1641322350000|2022-01-04 18:52:30|530.38|528.78|530.63|529.03|530.63|529.03|530.38|528.78|0
1641322360000|2022-01-04 18:52:40|530.38|528.78|530.14|528.54|530.38|528.78|530.14|528.54|0
1641322370000|2022-01-04 18:52:50|531.12|529.52|531.36|529.76|531.36|529.76|531.12|529.52|0
1641322380000|2022-01-04 18:53:00|531.12|529.52|531.36|529.76|531.36|529.76|531.12|529.52|0
1641322390000|2022-01-04 18:53:10|531.12|529.52|530.63|529.03|531.12|529.52|530.38|528.78|0
1641322400000|2022-01-04 18:53:20|530.87|529.27|530.38|528.78|530.87|529.27|530.38|528.78|0
1641322410000|2022-01-04 18:53:30|530.63|529.03|530.14|528.54|530.63|529.03|530.14|528.54|0
1641322420000|2022-01-04 18:53:40|530.38|528.78|530.14|528.54|530.38|528.78|530.14|528.54|0
1641322430000|2022-01-04 18:53:50|529.89|528.29|530.14|528.54|530.14|528.54|529.89|528.29|0
1641322440000|2022-01-04 18:54:00|530.38|528.78|530.14|528.54|530.38|528.78|530.14|528.54|0
1641322450000|2022-01-04 18:54:10|529.4|527.8|529.16|527.56|529.4|527.8|529.16|527.56|0
1641322460000|2022-01-04 18:54:20|528.91|527.31|529.16|527.56|529.16|527.56|528.91|527.31|0
1641322470000|2022-01-04 18:54:30|528.91|527.31|528.42|526.82|528.91|527.31|528.42|526.82|0
1641322480000|2022-01-04 18:54:40|528.18|526.58|529.03|527.43|529.03|527.43|528.18|526.58|0
1641322490000|2022-01-04 18:54:50|529.65|528.05|529.89|528.29|529.89|528.29|529.65|528.05|0
1641322500000|2022-01-04 18:55:00|529.65|528.05|529.65|528.05|529.65|528.05|529.65|528.05|0
1641322510000|2022-01-04 18:55:10|529.4|527.8|528.67|527.07|529.4|527.8|528.67|527.07|0
1641322520000|2022-01-04 18:55:20|528.91|527.31|528.67|527.07|528.91|527.31|528.67|527.07|0
1641322530000|2022-01-04 18:55:30|528.42|526.82|528.17|526.57|528.42|526.82|528.17|526.57|0
1641322540000|2022-01-04 18:55:40|527.93|526.33|528.67|527.07|528.67|527.07|527.93|526.33|0
1641322550000|2022-01-04 18:55:50|528.42|526.82|527.93|526.33|528.42|526.82|527.93|526.33|0
1641322560000|2022-01-04 18:56:00|528.17|526.57|528.66|527.06|528.66|527.06|528.17|526.57|0
1641322570000|2022-01-04 18:56:10|528.42|526.82|528.66|527.06|528.66|527.06|528.17|526.57|0
1641322580000|2022-01-04 18:56:20|528.42|526.82|528.17|526.57|528.42|526.82|528.17|526.57|0
1641322590000|2022-01-04 18:56:30|528.42|526.82|528.17|526.57|528.42|526.82|528.17|526.57|0
1641322600000|2022-01-04 18:56:40|528.42|526.82|528.17|526.57|528.42|526.82|527.93|526.33|0
1641322610000|2022-01-04 18:56:50|527.93|526.33|527.44|525.84|527.93|526.33|527.44|525.84|0
1641322620000|2022-01-04 18:57:00|526.95|525.35|526.7|525.1|526.95|525.35|526.7|525.1|0
1641322630000|2022-01-04 18:57:10|526.46|524.86|526.46|524.86|526.7|525.1|526.46|524.86|0
1641322640000|2022-01-04 18:57:20|526.7|525.1|526.95|525.35|526.95|525.35|526.7|525.1|0
1641322650000|2022-01-04 18:57:30|527.19|525.59|527.68|526.08|527.68|526.08|527.19|525.59|0
1641322660000|2022-01-04 18:57:40|527.93|526.33|527.8|526.2|528.17|526.57|527.8|526.2|0
1641322670000|2022-01-04 18:57:50|527.93|526.33|527.44|525.84|527.93|526.33|527.44|525.84|0
1641322680000|2022-01-04 18:58:00|527.68|526.08|527.93|526.33|527.93|526.33|527.68|526.08|0
1641322690000|2022-01-04 18:58:10|528.42|526.82|528.17|526.57|528.66|527.06|528.17|526.57|0
1641322700000|2022-01-04 18:58:20|527.93|526.33|527.19|525.59|527.93|526.33|527.19|525.59|0
1641322710000|2022-01-04 18:58:30|526.95|525.35|527.19|525.59|527.19|525.59|526.95|525.35|0
1641322720000|2022-01-04 18:58:40|526.95|525.35|527.19|525.59|527.19|525.59|526.95|525.35|0
1641322730000|2022-01-04 18:58:50|526.95|525.35|527.19|525.59|527.19|525.59|526.95|525.35|0
1641322740000|2022-01-04 18:59:00|527.44|525.84|526.95|525.35|527.68|526.08|526.95|525.35|0
1641322750000|2022-01-04 18:59:10|526.46|524.86|526.7|525.1|526.7|525.1|525.97|524.37|0
1641322760000|2022-01-04 18:59:20|527.44|525.84|526.7|525.1|527.44|525.84|526.7|525.1|0
1641322770000|2022-01-04 18:59:30|526.95|525.35|526.7|525.1|526.95|525.35|526.7|525.1|0
1641322780000|2022-01-04 18:59:40|526.95|525.35|526.95|525.35|527.19|525.59|526.95|525.35|0
1641322790000|2022-01-04 18:59:50|527.19|525.59|527.19|525.59|527.19|525.59|526.95|525.35|0
1641322800000|2022-01-04 19:00:00|526.7|525.1|526.95|525.35|526.95|525.35|526.7|525.1|0
1641322810000|2022-01-04 19:00:10|527.19|525.59|528.42|526.82|528.42|526.82|527.19|525.59|0
1641322820000|2022-01-04 19:00:20|528.66|527.06|528.66|527.06|529.15|527.55|528.66|527.06|0
1641322830000|2022-01-04 19:00:30|528.91|527.31|529.4|527.8|529.4|527.8|528.91|527.31|0
1641322840000|2022-01-04 19:00:40|529.15|527.55|529.15|527.55|529.15|527.55|528.91|527.31|0
1641322850000|2022-01-04 19:00:50|528.91|527.31|529.64|528.04|529.64|528.04|528.91|527.31|0
1641322860000|2022-01-04 19:01:00|529.4|527.8|529.64|528.04|529.64|528.04|529.15|527.55|0
1641322870000|2022-01-04 19:01:10|529.89|528.29|529.89|528.29|529.89|528.29|529.89|528.29|0
1641322880000|2022-01-04 19:01:20|529.64|528.04|530.13|528.53|530.13|528.53|529.64|528.04|0
1641322890000|2022-01-04 19:01:30|530.38|528.78|530.38|528.78|530.38|528.78|530.13|528.53|0
1641322900000|2022-01-04 19:01:40|529.89|528.29|529.89|528.29|530.13|528.53|529.89|528.29|0
1641322910000|2022-01-04 19:01:50|530.13|528.53|530.38|528.78|530.38|528.78|530.13|528.53|0
1641322920000|2022-01-04 19:02:00|530.13|528.53|529.89|528.29|530.13|528.53|529.89|528.29|0
1641322930000|2022-01-04 19:02:10|530.13|528.53|530.62|529.02|530.62|529.02|530.13|528.53|0
1641322940000|2022-01-04 19:02:20|530.38|528.78|530.87|529.27|530.87|529.27|530.38|528.78|0
1641322950000|2022-01-04 19:02:30|531.12|529.52|531.85|530.25|531.85|530.25|531.12|529.52|0
1641322960000|2022-01-04 19:02:40|532.1|530.5|532.1|530.5|532.1|530.5|531.85|530.25|0
1641322970000|2022-01-04 19:02:50|531.85|530.25|531.85|530.25|532.1|530.5|531.85|530.25|0
1641322980000|2022-01-04 19:03:00|531.61|530.01|531.85|530.25|531.85|530.25|531.61|530.01|0
1641322990000|2022-01-04 19:03:10|532.1|530.5|532.1|530.5|532.1|530.5|531.85|530.25|0
1641323010000|2022-01-04 19:03:30|531.61|530.01|531.11|529.51|531.61|530.01|531.11|529.51|0
1641323020000|2022-01-04 19:03:40|531.36|529.76|530.87|529.27|531.36|529.76|530.87|529.27|0
1641323030000|2022-01-04 19:03:50|530.62|529.02|530.38|528.78|530.62|529.02|530.38|528.78|0
1641323040000|2022-01-04 19:04:00|530.87|529.27|531.11|529.51|531.11|529.51|530.87|529.27|0
1641323050000|2022-01-04 19:04:10|531.36|529.76|531.61|530.01|531.61|530.01|531.11|529.51|0
1641323060000|2022-01-04 19:04:20|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1641323070000|2022-01-04 19:04:30|532.1|530.5|532.34|530.74|532.34|530.74|532.1|530.5|0
1641323080000|2022-01-04 19:04:40|532.59|530.99|532.1|530.5|532.59|530.99|532.1|530.5|0
1641323090000|2022-01-04 19:04:50|532.34|530.74|532.59|530.99|532.59|530.99|532.34|530.74|0
1641323100000|2022-01-04 19:05:00|532.34|530.74|532.59|530.99|532.59|530.99|532.1|530.5|0
1641323110000|2022-01-04 19:05:10|532.34|530.74|531.85|530.25|532.34|530.74|531.61|530.01|0
1641323120000|2022-01-04 19:05:20|531.6|530|531.85|530.25|531.85|530.25|531.6|530|0
1641323130000|2022-01-04 19:05:30|532.1|530.5|532.1|530.5|532.1|530.5|531.85|530.25|0
1641323140000|2022-01-04 19:05:40|532.34|530.74|532.34|530.74|532.59|530.99|532.34|530.74|0
1641323150000|2022-01-04 19:05:50|532.83|531.23|532.59|530.99|532.83|531.23|532.59|530.99|0
1641323160000|2022-01-04 19:06:00|532.34|530.74|532.34|530.74|532.59|530.99|532.34|530.74|0
1641323170000|2022-01-04 19:06:10|532.21|530.61|532.59|530.99|532.59|530.99|532.21|530.61|0
1641323180000|2022-01-04 19:06:20|532.34|530.74|532.1|530.5|532.34|530.74|532.1|530.5|0
1641323190000|2022-01-04 19:06:30|531.85|530.25|532.1|530.5|532.1|530.5|531.72|530.12|0
1641323200000|2022-01-04 19:06:40|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1641323210000|2022-01-04 19:06:50|531.36|529.76|531.6|530|531.6|530|531.36|529.76|0
1641323220000|2022-01-04 19:07:00|532.1|530.5|532.1|530.5|532.1|530.5|532.1|530.5|0
1641323230000|2022-01-04 19:07:10|532.34|530.74|531.85|530.25|532.34|530.74|531.85|530.25|0
1641323240000|2022-01-04 19:07:20|531.6|530|532.09|530.49|532.34|530.74|531.6|530|0
1641323250000|2022-01-04 19:07:30|531.85|530.25|531.85|530.25|531.85|530.25|531.85|530.25|0
1641323260000|2022-01-04 19:07:40|531.6|530|531.11|529.51|531.6|530|531.11|529.51|0
1641323270000|2022-01-04 19:07:50|530.87|529.27|531.11|529.51|531.11|529.51|530.87|529.27|0
1641323280000|2022-01-04 19:08:00|531.36|529.76|531.6|530|531.6|530|531.36|529.76|0
1641323290000|2022-01-04 19:08:10|531.36|529.76|530.87|529.27|531.36|529.76|530.87|529.27|0
1641323310000|2022-01-04 19:08:30|530.74|529.14|530.38|528.78|530.74|529.14|530.13|528.53|0
1641323320000|2022-01-04 19:08:40|530.13|528.53|530.13|528.53|530.13|528.53|530.13|528.53|0
1641323330000|2022-01-04 19:08:50|529.89|528.29|530.13|528.53|530.13|528.53|529.89|528.29|0
1641323340000|2022-01-04 19:09:00|530.38|528.78|530.13|528.53|530.38|528.78|530.13|528.53|0
1641323350000|2022-01-04 19:09:10|530.38|528.78|530.13|528.53|530.38|528.78|529.89|528.29|0
1641323360000|2022-01-04 19:09:20|529.89|528.29|530.13|528.53|530.13|528.53|529.64|528.04|0
1641323370000|2022-01-04 19:09:30|529.89|528.29|530.13|528.53|530.13|528.53|529.89|528.29|0
1641323380000|2022-01-04 19:09:40|529.89|528.29|530.13|528.53|530.13|528.53|529.89|528.29|0
1641323390000|2022-01-04 19:09:50|529.89|528.29|530.38|528.78|530.38|528.78|529.89|528.29|0
1641323400000|2022-01-04 19:10:00|530.13|528.53|531.11|529.51|531.11|529.51|530.13|528.53|0
1641323410000|2022-01-04 19:10:10|530.87|529.27|530.62|529.02|530.87|529.27|530.62|529.02|0
1641323420000|2022-01-04 19:10:20|530.13|528.53|529.64|528.04|530.13|528.53|529.4|527.8|0
1641323430000|2022-01-04 19:10:30|529.89|528.29|529.89|528.29|529.89|528.29|529.64|528.04|0
1641323440000|2022-01-04 19:10:40|530.13|528.53|530.38|528.78|530.38|528.78|529.89|528.29|0
1641323450000|2022-01-04 19:10:50|530.62|529.02|531.36|529.76|531.36|529.76|530.62|529.02|0
1641323460000|2022-01-04 19:11:00|531.6|530|531.85|530.25|531.85|530.25|531.6|530|0
1641323470000|2022-01-04 19:11:10|532.09|530.49|531.85|530.25|532.09|530.49|531.85|530.25|0
1641323480000|2022-01-04 19:11:20|531.36|529.76|531.36|529.76|531.36|529.76|531.11|529.51|0
1641323490000|2022-01-04 19:11:30|531.85|530.25|532.09|530.49|532.09|530.49|531.6|530|0
1641323500000|2022-01-04 19:11:40|531.85|530.25|531.36|529.76|531.85|530.25|531.36|529.76|0
1641323510000|2022-01-04 19:11:50|531.85|530.25|532.09|530.49|532.09|530.49|531.6|530|0
1641323520000|2022-01-04 19:12:00|531.85|530.25|532.34|530.74|532.34|530.74|531.85|530.25|0
1641323530000|2022-01-04 19:12:10|532.21|530.61|532.34|530.74|532.58|530.98|532.21|530.61|0
1641323540000|2022-01-04 19:12:20|533.07|531.47|532.58|530.98|533.07|531.47|532.58|530.98|0
1641323550000|2022-01-04 19:12:30|532.83|531.23|532.58|530.98|532.83|531.23|532.58|530.98|0
1641323560000|2022-01-04 19:12:40|532.83|531.23|532.83|531.23|532.83|531.23|532.58|530.98|0
1641323570000|2022-01-04 19:12:50|533.07|531.47|533.07|531.47|533.07|531.47|532.83|531.23|0
1641323580000|2022-01-04 19:13:00|532.83|531.23|532.34|530.74|532.83|531.23|532.34|530.74|0
1641323590000|2022-01-04 19:13:10|532.58|530.98|531.85|530.25|532.58|530.98|531.85|530.25|0
1641323600000|2022-01-04 19:13:20|532.34|530.74|532.58|530.98|532.58|530.98|532.34|530.74|0
1641323610000|2022-01-04 19:13:30|532.34|530.74|532.58|530.98|532.58|530.98|532.34|530.74|0
1641323620000|2022-01-04 19:13:40|532.34|530.74|532.58|530.98|532.58|530.98|532.34|530.74|0
1641323630000|2022-01-04 19:13:50|532.34|530.74|532.34|530.74|532.34|530.74|532.34|530.74|0
1641323640000|2022-01-04 19:14:00|532.09|530.49|532.09|530.49|532.09|530.49|532.09|530.49|0
1641323650000|2022-01-04 19:14:10|532.34|530.74|533.32|531.72|533.32|531.72|532.34|530.74|0
1641323660000|2022-01-04 19:14:20|533.57|531.97|533.32|531.72|533.57|531.97|533.32|531.72|0
1641323670000|2022-01-04 19:14:30|533.07|531.47|533.07|531.47|533.07|531.47|532.83|531.23|0
1641323680000|2022-01-04 19:14:40|533.32|531.72|533.81|532.21|533.81|532.21|533.32|531.72|0
1641323690000|2022-01-04 19:14:50|533.57|531.97|534.06|532.46|534.06|532.46|533.57|531.97|0
1641323700000|2022-01-04 19:15:00|534.3|532.7|533.81|532.21|534.3|532.7|533.81|532.21|0
1641323710000|2022-01-04 19:15:10|534.06|532.46|534.06|532.46|534.06|532.46|534.06|532.46|0
1641323720000|2022-01-04 19:15:20|533.81|532.21|533.32|531.72|533.81|532.21|533.32|531.72|0
1641323730000|2022-01-04 19:15:30|533.07|531.47|533.32|531.72|533.32|531.72|533.07|531.47|0
1641323740000|2022-01-04 19:15:40|533.07|531.47|533.32|531.72|533.32|531.72|533.07|531.47|0
1641323750000|2022-01-04 19:15:50|533.81|532.21|534.3|532.7|534.55|532.95|533.81|532.21|0
1641323760000|2022-01-04 19:16:00|534.55|532.95|534.55|532.95|534.55|532.95|534.55|532.95|0
1641323770000|2022-01-04 19:16:10|534.3|532.7|534.55|532.95|534.55|532.95|534.3|532.7|0
1641323780000|2022-01-04 19:16:20|534.79|533.19|535.04|533.44|535.04|533.44|534.79|533.19|0
1641323790000|2022-01-04 19:16:30|535.28|533.68|535.28|533.68|535.28|533.68|535.28|533.68|0
1641323800000|2022-01-04 19:16:40|535.77|534.17|535.53|533.93|535.77|534.17|535.28|533.68|0
1641323810000|2022-01-04 19:16:50|535.28|533.68|535.28|533.68|535.28|533.68|535.04|533.44|0
1641323820000|2022-01-04 19:17:00|535.04|533.44|535.4|533.8|535.4|533.8|535.04|533.44|0
1641323830000|2022-01-04 19:17:10|535.15|533.55|535.64|534.04|535.64|534.04|535.15|533.55|0
1641323840000|2022-01-04 19:17:20|535.4|533.8|535.4|533.8|535.4|533.8|535.15|533.55|0
1641323850000|2022-01-04 19:17:30|535.15|533.55|535.15|533.55|535.15|533.55|535.15|533.55|0
1641323860000|2022-01-04 19:17:40|535.02|533.42|535.15|533.55|535.15|533.55|535.02|533.42|0
1641323870000|2022-01-04 19:17:50|534.91|533.31|535.15|533.55|535.15|533.55|534.91|533.31|0
1641323880000|2022-01-04 19:18:00|535.4|533.8|535.4|533.8|535.4|533.8|535.15|533.55|0
1641323890000|2022-01-04 19:18:10|535.15|533.55|535.4|533.8|535.4|533.8|535.15|533.55|0
1641323900000|2022-01-04 19:18:20|535.15|533.55|535.15|533.55|535.15|533.55|535.15|533.55|0
1641323910000|2022-01-04 19:18:30|535.4|533.8|535.4|533.8|535.4|533.8|535.4|533.8|0
1641323920000|2022-01-04 19:18:40|535.64|534.04|535.89|534.29|535.89|534.29|535.64|534.04|0
1641323930000|2022-01-04 19:18:50|535.64|534.04|535.4|533.8|535.64|534.04|535.4|533.8|0
1641323940000|2022-01-04 19:19:00|535.15|533.55|534.91|533.31|535.15|533.55|534.91|533.31|0
1641323950000|2022-01-04 19:19:10|535.15|533.55|534.66|533.06|535.4|533.8|534.66|533.06|0
1641323960000|2022-01-04 19:19:20|534.41|532.81|534.91|533.31|534.91|533.31|534.41|532.81|0
1641323970000|2022-01-04 19:19:30|534.66|533.06|534.66|533.06|534.66|533.06|534.41|532.81|0
1641323990000|2022-01-04 19:19:50|534.9|533.3|534.9|533.3|534.9|533.3|534.9|533.3|0
1641324000000|2022-01-04 19:20:00|534.66|533.06|535.15|533.55|535.15|533.55|534.66|533.06|0
1641324010000|2022-01-04 19:20:10|534.9|533.3|534.9|533.3|535.15|533.55|534.9|533.3|0
1641324020000|2022-01-04 19:20:20|535.15|533.55|534.9|533.3|535.15|533.55|534.9|533.3|0
1641324030000|2022-01-04 19:20:30|534.66|533.06|535.15|533.55|535.15|533.55|534.66|533.06|0
1641324040000|2022-01-04 19:20:40|535.4|533.8|535.64|534.04|535.64|534.04|535.4|533.8|0
1641324050000|2022-01-04 19:20:50|535.4|533.8|535.64|534.04|535.64|534.04|535.4|533.8|0
1641324060000|2022-01-04 19:21:00|535.4|533.8|534.9|533.3|535.4|533.8|534.9|533.3|0
1641324070000|2022-01-04 19:21:10|534.66|533.06|534.66|533.06|534.66|533.06|534.41|532.81|0
1641324080000|2022-01-04 19:21:20|534.41|532.81|533.92|532.32|534.66|533.06|533.92|532.32|0
1641324090000|2022-01-04 19:21:30|533.68|532.08|533.68|532.08|533.68|532.08|533.68|532.08|0
1641324100000|2022-01-04 19:21:40|533.92|532.32|534.17|532.57|534.17|532.57|533.68|532.08|0
1641324110000|2022-01-04 19:21:50|534.41|532.81|534.17|532.57|534.41|532.81|534.17|532.57|0
1641324120000|2022-01-04 19:22:00|534.41|532.81|534.41|532.81|534.41|532.81|534.41|532.81|0
1641324130000|2022-01-04 19:22:10|534.17|532.57|534.17|532.57|534.17|532.57|533.92|532.32|0
1641324140000|2022-01-04 19:22:20|534.41|532.81|534.17|532.57|534.41|532.81|534.17|532.57|0
1641324150000|2022-01-04 19:22:30|533.92|532.32|533.68|532.08|533.92|532.32|533.68|532.08|0
1641324160000|2022-01-04 19:22:40|533.92|532.32|533.92|532.32|534.17|532.57|533.92|532.32|0
1641324170000|2022-01-04 19:22:50|533.68|532.08|533.68|532.08|533.68|532.08|533.68|532.08|0
1641324180000|2022-01-04 19:23:00|533.18|531.58|533.43|531.83|533.43|531.83|533.18|531.58|0
1641324190000|2022-01-04 19:23:10|533.18|531.58|534.17|532.57|534.17|532.57|533.18|531.58|0
1641324200000|2022-01-04 19:23:20|533.92|532.32|533.68|532.08|533.92|532.32|533.68|532.08|0
1641324210000|2022-01-04 19:23:30|533.92|532.32|533.92|532.32|533.92|532.32|533.92|532.32|0
1641324220000|2022-01-04 19:23:40|533.68|532.08|533.43|531.83|533.68|532.08|533.43|531.83|0
1641324240000|2022-01-04 19:24:00|533.18|531.58|533.18|531.58|533.18|531.58|532.94|531.34|0
1641324250000|2022-01-04 19:24:10|533.43|531.83|533.18|531.58|533.43|531.83|533.18|531.58|0
1641324260000|2022-01-04 19:24:20|533.43|531.83|533.18|531.58|533.43|531.83|533.18|531.58|0
1641324270000|2022-01-04 19:24:30|532.94|531.34|532.94|531.34|532.94|531.34|532.69|531.09|0
1641324280000|2022-01-04 19:24:40|532.69|531.09|532.69|531.09|532.69|531.09|532.69|531.09|0
1641324290000|2022-01-04 19:24:50|532.94|531.34|532.94|531.34|533.18|531.58|532.94|531.34|0
1641324300000|2022-01-04 19:25:00|532.69|531.09|533.43|531.83|533.43|531.83|532.69|531.09|0
1641324320000|2022-01-04 19:25:20|533.18|531.58|532.94|531.34|533.43|531.83|532.94|531.34|0
1641324330000|2022-01-04 19:25:30|533.18|531.58|533.18|531.58|533.18|531.58|533.18|531.58|0
1641324340000|2022-01-04 19:25:40|533.43|531.83|534.17|532.57|534.17|532.57|533.43|531.83|0
1641324350000|2022-01-04 19:25:50|534.41|532.81|534.66|533.06|534.66|533.06|534.41|532.81|0
1641324360000|2022-01-04 19:26:00|534.41|532.81|534.17|532.57|534.41|532.81|534.17|532.57|0
1641324370000|2022-01-04 19:26:10|534.41|532.81|534.41|532.81|534.41|532.81|534.41|532.81|0
1641324380000|2022-01-04 19:26:20|534.66|533.06|534.66|533.06|534.9|533.3|534.66|533.06|0
1641324390000|2022-01-04 19:26:30|534.9|533.3|534.66|533.06|534.9|533.3|534.66|533.06|0
1641324400000|2022-01-04 19:26:40|535.15|533.55|535.15|533.55|535.39|533.79|535.15|533.55|0
1641324410000|2022-01-04 19:26:50|535.39|533.79|535.64|534.04|535.64|534.04|535.39|533.79|0
1641324420000|2022-01-04 19:27:00|535.39|533.79|535.39|533.79|535.39|533.79|535.15|533.55|0
1641324430000|2022-01-04 19:27:10|535.15|533.55|534.41|532.81|535.15|533.55|534.41|532.81|0
1641324440000|2022-01-04 19:27:20|534.17|532.57|534.41|532.81|534.41|532.81|534.17|532.57|0
1641324450000|2022-01-04 19:27:30|534.66|533.06|534.66|533.06|534.66|533.06|534.41|532.81|0
1641324460000|2022-01-04 19:27:40|534.41|532.81|534.41|532.81|534.66|533.06|534.41|532.81|0
1641324470000|2022-01-04 19:27:50|534.66|533.06|534.41|532.81|534.66|533.06|534.41|532.81|0
1641324490000|2022-01-04 19:28:10|534.66|533.06|534.41|532.81|534.66|533.06|534.41|532.81|0
1641324500000|2022-01-04 19:28:20|533.92|532.32|533.43|531.83|533.92|532.32|533.18|531.58|0
1641324510000|2022-01-04 19:28:30|533.67|532.07|533.67|532.07|533.67|532.07|533.43|531.83|0
1641324520000|2022-01-04 19:28:40|533.92|532.32|533.92|532.32|533.92|532.32|533.67|532.07|0
1641324530000|2022-01-04 19:28:50|533.67|532.07|533.43|531.83|533.67|532.07|533.43|531.83|0
1641324540000|2022-01-04 19:29:00|533.67|532.07|534.17|532.57|534.17|532.57|533.67|532.07|0
1641324550000|2022-01-04 19:29:10|534.41|532.81|534.17|532.57|534.41|532.81|534.17|532.57|0
1641324560000|2022-01-04 19:29:20|533.92|532.32|534.17|532.57|534.17|532.57|533.92|532.32|0
1641324570000|2022-01-04 19:29:30|533.92|532.32|533.92|532.32|534.17|532.57|533.92|532.32|0
1641324580000|2022-01-04 19:29:40|533.67|532.07|533.92|532.32|533.92|532.32|533.67|532.07|0
1641324590000|2022-01-04 19:29:50|534.17|532.57|534.66|533.06|534.66|533.06|534.17|532.57|0
1641324600000|2022-01-04 19:30:00|534.9|533.3|534.66|533.06|534.9|533.3|534.41|532.81|0
1641324610000|2022-01-04 19:30:10|534.9|533.3|535.39|533.79|535.39|533.79|534.9|533.3|0
1641324620000|2022-01-04 19:30:20|535.64|534.04|536.87|535.27|536.87|535.27|535.64|534.04|0
1641324630000|2022-01-04 19:30:30|537.36|535.76|538.1|536.5|538.1|536.5|537.36|535.76|0
1641324640000|2022-01-04 19:30:40|537.61|536.01|537.61|536.01|537.61|536.01|537.36|535.76|0
1641324650000|2022-01-04 19:30:50|537.36|535.76|537.11|535.51|537.36|535.76|537.11|535.51|0
1641324660000|2022-01-04 19:31:00|536.87|535.27|537.36|535.76|537.36|535.76|536.87|535.27|0
1641324670000|2022-01-04 19:31:10|537.61|536.01|538.34|536.74|538.59|536.99|537.61|536.01|0
1641324680000|2022-01-04 19:31:20|538.1|536.5|538.1|536.5|538.34|536.74|538.1|536.5|0
1641324690000|2022-01-04 19:31:30|538.59|536.99|538.1|536.5|538.59|536.99|538.1|536.5|0
1641324700000|2022-01-04 19:31:40|538.34|536.74|539.08|537.48|539.08|537.48|538.34|536.74|0
1641324710000|2022-01-04 19:31:50|539.33|537.73|538.83|537.23|539.33|537.73|538.83|537.23|0
1641324720000|2022-01-04 19:32:00|539.08|537.48|539.57|537.97|539.57|537.97|538.83|537.23|0
1641324730000|2022-01-04 19:32:10|540.06|538.46|540.56|538.96|540.56|538.96|540.06|538.46|0
1641324740000|2022-01-04 19:32:20|540.8|539.2|540.56|538.96|540.8|539.2|540.56|538.96|0
1641324750000|2022-01-04 19:32:30|541.29|539.69|541.29|539.69|541.29|539.69|541.29|539.69|0
1641324760000|2022-01-04 19:32:40|541.05|539.45|541.05|539.45|541.05|539.45|541.05|539.45|0
1641324770000|2022-01-04 19:32:50|540.55|538.95|540.55|538.95|540.8|539.2|540.55|538.95|0
1641324780000|2022-01-04 19:33:00|540.31|538.71|540.06|538.46|540.31|538.71|540.06|538.46|0
1641324790000|2022-01-04 19:33:10|540.31|538.71|541.29|539.69|541.29|539.69|540.31|538.71|0
1641324800000|2022-01-04 19:33:20|541.54|539.94|540.8|539.2|541.54|539.94|540.8|539.2|0
1641324810000|2022-01-04 19:33:30|540.55|538.95|541.05|539.45|541.05|539.45|540.31|538.71|0
1641324820000|2022-01-04 19:33:40|540.8|539.2|540.55|538.95|540.8|539.2|540.31|538.71|0
1641324830000|2022-01-04 19:33:50|540.31|538.71|540.31|538.71|540.55|538.95|540.31|538.71|0
1641324840000|2022-01-04 19:34:00|540.06|538.46|539.33|537.73|540.06|538.46|539.33|537.73|0
1641324850000|2022-01-04 19:34:10|538.59|536.99|538.34|536.74|538.59|536.99|538.34|536.74|0
1641324860000|2022-01-04 19:34:20|538.83|537.23|538.83|537.23|538.83|537.23|538.83|537.23|0
1641324870000|2022-01-04 19:34:30|539.08|537.48|539.2|537.6|539.2|537.6|539.08|537.48|0
1641324880000|2022-01-04 19:34:40|539.08|537.48|538.83|537.23|539.08|537.48|538.59|536.99|0
1641324890000|2022-01-04 19:34:50|538.59|536.99|538.59|536.99|538.59|536.99|538.59|536.99|0
1641324900000|2022-01-04 19:35:00|539.08|537.48|539.08|537.48|539.08|537.48|538.71|537.11|0
1641324910000|2022-01-04 19:35:10|538.83|537.23|539.08|537.48|539.08|537.48|538.83|537.23|0
1641324920000|2022-01-04 19:35:20|539.32|537.72|539.08|537.48|539.32|537.72|539.08|537.48|0
1641324930000|2022-01-04 19:35:30|538.83|537.23|539.08|537.48|539.08|537.48|538.83|537.23|0
1641324940000|2022-01-04 19:35:40|538.83|537.23|539.08|537.48|539.32|537.72|538.83|537.23|0
1641324950000|2022-01-04 19:35:50|539.32|537.72|538.83|537.23|539.32|537.72|538.83|537.23|0
1641324960000|2022-01-04 19:36:00|539.08|537.48|538.83|537.23|539.08|537.48|538.83|537.23|0
1641324970000|2022-01-04 19:36:10|538.59|536.99|538.83|537.23|538.83|537.23|538.59|536.99|0
1641324980000|2022-01-04 19:36:20|538.59|536.99|538.59|536.99|538.83|537.23|538.59|536.99|0
1641324990000|2022-01-04 19:36:30|538.1|536.5|538.59|536.99|538.59|536.99|538.1|536.5|0
1641325000000|2022-01-04 19:36:40|538.83|537.23|538.83|537.23|538.83|537.23|538.83|537.23|0
1641325010000|2022-01-04 19:36:50|539.08|537.48|539.08|537.48|539.32|537.72|539.08|537.48|0
1641325020000|2022-01-04 19:37:00|538.83|537.23|538.83|537.23|538.83|537.23|538.34|536.74|0
1641325030000|2022-01-04 19:37:10|538.59|536.99|539.08|537.48|539.08|537.48|538.59|536.99|0
1641325040000|2022-01-04 19:37:20|538.59|536.99|538.59|536.99|538.83|537.23|538.59|536.99|0
1641325050000|2022-01-04 19:37:30|538.83|537.23|538.59|536.99|538.83|537.23|538.59|536.99|0
1641325070000|2022-01-04 19:37:50|538.83|537.23|539.08|537.48|539.08|537.48|538.83|537.23|0
1641325080000|2022-01-04 19:38:00|538.83|537.23|538.34|536.74|538.83|537.23|538.34|536.74|0
1641325090000|2022-01-04 19:38:10|538.1|536.5|538.59|536.99|538.59|536.99|538.1|536.5|0
1641325100000|2022-01-04 19:38:20|538.7|537.1|538.1|536.5|538.83|537.23|538.1|536.5|0
1641325110000|2022-01-04 19:38:30|538.34|536.74|538.34|536.74|538.34|536.74|538.34|536.74|0
1641325120000|2022-01-04 19:38:40|538.1|536.5|538.1|536.5|538.1|536.5|537.85|536.25|0
1641325130000|2022-01-04 19:38:50|537.85|536.25|537.85|536.25|537.85|536.25|537.85|536.25|0
1641325140000|2022-01-04 19:39:00|538.1|536.5|538.34|536.74|538.34|536.74|538.09|536.49|0
1641325150000|2022-01-04 19:39:10|538.59|536.99|538.21|536.61|538.59|536.99|538.21|536.61|0
1641325160000|2022-01-04 19:39:20|538.09|536.49|537.85|536.25|538.09|536.49|537.6|536|0
1641325170000|2022-01-04 19:39:30|538.09|536.49|538.09|536.49|538.09|536.49|538.09|536.49|0
1641325180000|2022-01-04 19:39:40|537.85|536.25|537.85|536.25|537.85|536.25|537.85|536.25|0
1641325190000|2022-01-04 19:39:50|538.09|536.49|538.09|536.49|538.34|536.74|538.09|536.49|0
1641325200000|2022-01-04 19:40:00|538.34|536.74|538.34|536.74|538.34|536.74|538.09|536.49|0
1641325210000|2022-01-04 19:40:10|538.59|536.99|538.83|537.23|539.08|537.48|538.59|536.99|0
1641325220000|2022-01-04 19:40:20|538.59|536.99|539.08|537.48|539.08|537.48|538.59|536.99|0
1641325230000|2022-01-04 19:40:30|539.32|537.72|539.32|537.72|539.32|537.72|539.08|537.48|0
1641325240000|2022-01-04 19:40:40|539.82|538.22|540.06|538.46|540.06|538.46|539.82|538.22|0
1641325250000|2022-01-04 19:40:50|540.31|538.71|540.31|538.71|540.31|538.71|540.31|538.71|0
1641325260000|2022-01-04 19:41:00|540.55|538.95|540.8|539.2|540.8|539.2|540.31|538.71|0
1641325270000|2022-01-04 19:41:10|541.04|539.44|541.29|539.69|541.29|539.69|541.04|539.44|0
1641325280000|2022-01-04 19:41:20|541.04|539.44|542.27|540.67|542.27|540.67|541.04|539.44|0
1641325290000|2022-01-04 19:41:30|542.03|540.43|542.27|540.67|542.27|540.67|542.03|540.43|0
1641325300000|2022-01-04 19:41:40|542.03|540.43|541.78|540.18|542.03|540.43|541.78|540.18|0
1641325310000|2022-01-04 19:41:50|541.54|539.94|541.29|539.69|541.54|539.94|541.29|539.69|0
1641325320000|2022-01-04 19:42:00|541.04|539.44|541.29|539.69|541.29|539.69|541.04|539.44|0
1641325330000|2022-01-04 19:42:10|541.54|539.94|541.54|539.94|541.54|539.94|541.54|539.94|0
1641325340000|2022-01-04 19:42:20|541.29|539.69|540.31|538.71|541.29|539.69|540.31|538.71|0
1641325350000|2022-01-04 19:42:30|540.55|538.95|540.55|538.95|540.55|538.95|540.31|538.71|0
1641325370000|2022-01-04 19:42:50|540.8|539.2|540.55|538.95|540.8|539.2|540.55|538.95|0
1641325380000|2022-01-04 19:43:00|540.8|539.2|541.16|539.56|541.29|539.69|540.8|539.2|0
1641325390000|2022-01-04 19:43:10|541.29|539.69|541.29|539.69|541.54|539.94|541.29|539.69|0
1641325400000|2022-01-04 19:43:20|541.04|539.44|541.78|540.18|542.03|540.43|541.04|539.44|0
1641325410000|2022-01-04 19:43:30|541.54|539.94|541.54|539.94|541.54|539.94|541.29|539.69|0
1641325420000|2022-01-04 19:43:40|541.29|539.69|541.29|539.69|541.29|539.69|541.29|539.69|0
1641325430000|2022-01-04 19:43:50|541.16|539.56|541.54|539.94|541.54|539.94|541.16|539.56|0
1641325440000|2022-01-04 19:44:00|541.78|540.18|541.54|539.94|541.78|540.18|541.54|539.94|0
1641325450000|2022-01-04 19:44:10|542.03|540.43|542.03|540.43|542.03|540.43|542.03|540.43|0
1641325460000|2022-01-04 19:44:20|542.27|540.67|542.27|540.67|542.27|540.67|542.27|540.67|0
1641325470000|2022-01-04 19:44:30|542.03|540.43|542.03|540.43|542.03|540.43|542.03|540.43|0
1641325480000|2022-01-04 19:44:40|542.27|540.67|542.52|540.92|542.52|540.92|542.27|540.67|0
1641325490000|2022-01-04 19:44:50|542.27|540.67|542.27|540.67|542.27|540.67|542.27|540.67|0
1641325500000|2022-01-04 19:45:00|541.78|540.18|542.27|540.67|542.27|540.67|541.78|540.18|0
1641325510000|2022-01-04 19:45:10|541.78|540.18|542.03|540.43|542.03|540.43|541.78|540.18|0
1641325520000|2022-01-04 19:45:20|542.27|540.67|542.52|540.92|542.52|540.92|542.27|540.67|0
1641325530000|2022-01-04 19:45:30|542.27|540.67|542.52|540.92|542.52|540.92|542.27|540.67|0
1641325540000|2022-01-04 19:45:40|542.77|541.17|542.27|540.67|542.77|541.17|542.27|540.67|0
1641325550000|2022-01-04 19:45:50|542.77|541.17|542.77|541.17|542.77|541.17|542.77|541.17|0
1641325570000|2022-01-04 19:46:10|542.52|540.92|542.77|541.17|542.77|541.17|542.52|540.92|0
1641325580000|2022-01-04 19:46:20|542.52|540.92|543.01|541.41|543.01|541.41|542.52|540.92|0
1641325590000|2022-01-04 19:46:30|542.88|541.28|543.01|541.41|543.01|541.41|542.77|541.17|0
1641325600000|2022-01-04 19:46:40|543.75|542.15|543.75|542.15|543.75|542.15|543.75|542.15|0
1641325610000|2022-01-04 19:46:50|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641325620000|2022-01-04 19:47:00|543.75|542.15|543.26|541.66|543.75|542.15|543.26|541.66|0
1641325630000|2022-01-04 19:47:10|543.5|541.9|543.75|542.15|543.75|542.15|543.5|541.9|0
1641325640000|2022-01-04 19:47:20|543.5|541.9|543.26|541.66|543.5|541.9|543.26|541.66|0
1641325650000|2022-01-04 19:47:30|542.52|540.92|542.27|540.67|542.52|540.92|542.03|540.43|0
1641325660000|2022-01-04 19:47:40|542.52|540.92|542.27|540.67|542.52|540.92|542.27|540.67|0
1641325670000|2022-01-04 19:47:50|542.03|540.43|542.52|540.92|542.52|540.92|542.03|540.43|0
1641325680000|2022-01-04 19:48:00|542.27|540.67|541.78|540.18|542.27|540.67|541.78|540.18|0
1641325690000|2022-01-04 19:48:10|542.03|540.43|542.03|540.43|542.03|540.43|541.78|540.18|0
1641325700000|2022-01-04 19:48:20|541.78|540.18|541.78|540.18|542.03|540.43|541.78|540.18|0
1641325710000|2022-01-04 19:48:30|541.29|539.69|541.54|539.94|541.54|539.94|541.29|539.69|0
1641325720000|2022-01-04 19:48:40|541.29|539.69|541.53|539.93|541.53|539.93|541.29|539.69|0
1641325730000|2022-01-04 19:48:50|541.78|540.18|541.04|539.44|541.78|540.18|541.04|539.44|0
1641325740000|2022-01-04 19:49:00|541.29|539.69|542.03|540.43|542.03|540.43|541.29|539.69|0
1641325750000|2022-01-04 19:49:10|542.27|540.67|542.27|540.67|542.27|540.67|542.03|540.43|0
1641325760000|2022-01-04 19:49:20|542.03|540.43|542.52|540.92|542.52|540.92|542.03|540.43|0
1641325770000|2022-01-04 19:49:30|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1641325780000|2022-01-04 19:49:40|542.52|540.92|542.76|541.16|543.26|541.66|542.52|540.92|0
1641325790000|2022-01-04 19:49:50|543.01|541.41|542.76|541.16|543.01|541.41|542.76|541.16|0
1641325800000|2022-01-04 19:50:00|543.26|541.66|543.26|541.66|543.5|541.9|543.01|541.41|0
1641325810000|2022-01-04 19:50:10|543.5|541.9|544.49|542.89|544.49|542.89|543.5|541.9|0
1641325820000|2022-01-04 19:50:20|544.73|543.13|544.73|543.13|544.73|543.13|544.73|543.13|0
1641325830000|2022-01-04 19:50:30|544.49|542.89|544.49|542.89|544.49|542.89|544.49|542.89|0
1641325840000|2022-01-04 19:50:40|544.73|543.13|544.73|543.13|544.73|543.13|544.73|543.13|0
1641325850000|2022-01-04 19:50:50|544.49|542.89|544.24|542.64|544.49|542.89|544.24|542.64|0
1641325860000|2022-01-04 19:51:00|544.49|542.89|543.99|542.39|544.49|542.89|543.99|542.39|0
1641325870000|2022-01-04 19:51:10|543.75|542.15|543.01|541.41|543.75|542.15|543.01|541.41|0
1641325880000|2022-01-04 19:51:20|543.26|541.66|542.76|541.16|543.26|541.66|542.76|541.16|0
1641325890000|2022-01-04 19:51:30|543.01|541.41|543.01|541.41|543.01|541.41|543.01|541.41|0
1641325900000|2022-01-04 19:51:40|543.26|541.66|542.52|540.92|543.26|541.66|542.52|540.92|0
1641325910000|2022-01-04 19:51:50|542.27|540.67|542.52|540.92|542.52|540.92|542.27|540.67|0
1641325920000|2022-01-04 19:52:00|542.27|540.67|542.27|540.67|542.52|540.92|542.27|540.67|0
1641325930000|2022-01-04 19:52:10|542.52|540.92|542.76|541.16|542.76|541.16|542.52|540.92|0
1641325940000|2022-01-04 19:52:20|543.26|541.66|543.26|541.66|543.26|541.66|543.26|541.66|0
1641325950000|2022-01-04 19:52:30|543.01|541.41|543.26|541.66|543.26|541.66|543.01|541.41|0
1641325960000|2022-01-04 19:52:40|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641325970000|2022-01-04 19:52:50|543.75|542.15|543.75|542.15|543.75|542.15|543.75|542.15|0
1641325990000|2022-01-04 19:53:10|543.5|541.9|543.75|542.15|543.75|542.15|543.5|541.9|0
1641326000000|2022-01-04 19:53:20|543.5|541.9|543.75|542.15|543.75|542.15|543.5|541.9|0
1641326010000|2022-01-04 19:53:30|543.99|542.39|543.75|542.15|543.99|542.39|543.75|542.15|0
1641326020000|2022-01-04 19:53:40|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641326030000|2022-01-04 19:53:50|543.75|542.15|543.75|542.15|543.87|542.27|543.75|542.15|0
1641326040000|2022-01-04 19:54:00|543.5|541.9|543.26|541.66|543.5|541.9|543.26|541.66|0
1641326050000|2022-01-04 19:54:10|543.01|541.41|543.01|541.41|543.26|541.66|543.01|541.41|0
1641326060000|2022-01-04 19:54:20|543.26|541.66|543.5|541.9|543.5|541.9|543.26|541.66|0
1641326070000|2022-01-04 19:54:30|543.75|542.15|543.75|542.15|543.75|542.15|543.75|542.15|0
1641326100000|2022-01-04 19:55:00|543.26|541.66|543.5|541.9|543.5|541.9|543.26|541.66|0
1641326110000|2022-01-04 19:55:10|543.75|542.15|543.75|542.15|543.75|542.15|543.75|542.15|0
1641326130000|2022-01-04 19:55:30|543.87|542.27|543.75|542.15|543.87|542.27|543.75|542.15|0
1641326150000|2022-01-04 19:55:50|543.5|541.9|543.87|542.27|543.87|542.27|543.5|541.9|0
1641326160000|2022-01-04 19:56:00|543.75|542.15|543.75|542.15|543.75|542.15|543.75|542.15|0
1641326170000|2022-01-04 19:56:10|543.5|541.9|543.75|542.15|543.75|542.15|543.5|541.9|0
1641326180000|2022-01-04 19:56:20|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641326190000|2022-01-04 19:56:30|543.26|541.66|542.76|541.16|543.26|541.66|542.76|541.16|0
1641326200000|2022-01-04 19:56:40|543.01|541.41|543.01|541.41|543.01|541.41|542.76|541.16|0
1641326210000|2022-01-04 19:56:50|542.76|541.16|542.52|540.92|542.76|541.16|542.52|540.92|0
1641326220000|2022-01-04 19:57:00|542.76|541.16|543.25|541.65|543.25|541.65|542.76|541.16|0
1641326230000|2022-01-04 19:57:10|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641326240000|2022-01-04 19:57:20|543.75|542.15|543.25|541.65|543.75|542.15|543.25|541.65|0
1641326250000|2022-01-04 19:57:30|543.5|541.9|543.25|541.65|543.5|541.9|543.01|541.41|0
1641326270000|2022-01-04 19:57:50|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641326280000|2022-01-04 19:58:00|543.75|542.15|543.75|542.15|543.75|542.15|543.75|542.15|0
1641326290000|2022-01-04 19:58:10|543.5|541.9|543.5|541.9|543.75|542.15|543.5|541.9|0
1641326300000|2022-01-04 19:58:20|543.25|541.65|542.76|541.16|543.25|541.65|542.52|540.92|0
1641326310000|2022-01-04 19:58:30|542.63|541.03|543.01|541.41|543.01|541.41|542.63|541.03|0
1641326320000|2022-01-04 19:58:40|543.25|541.65|543.25|541.65|543.25|541.65|543.25|541.65|0
1641326340000|2022-01-04 19:59:00|543.01|541.41|543.75|542.15|543.75|542.15|543.01|541.41|0
1641326350000|2022-01-04 19:59:10|543.5|541.9|543.25|541.65|543.5|541.9|543.25|541.65|0
1641326360000|2022-01-04 19:59:20|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641326370000|2022-01-04 19:59:30|543.25|541.65|543.25|541.65|543.25|541.65|543.01|541.41|0
1641326380000|2022-01-04 19:59:40|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641326390000|2022-01-04 19:59:50|543.37|541.77|543.25|541.65|543.37|541.77|543.25|541.65|0
1641326400000|2022-01-04 20:00:00|543.5|541.9|543.75|542.15|543.75|542.15|543.25|541.65|0
1641326410000|2022-01-04 20:00:10|543.37|541.77|543.75|542.15|543.99|542.39|543.37|541.77|0
1641326420000|2022-01-04 20:00:20|544.24|542.64|543.99|542.39|544.24|542.64|543.99|542.39|0
1641326430000|2022-01-04 20:00:30|543.5|541.9|543.99|542.39|543.99|542.39|543.25|541.65|0
1641326440000|2022-01-04 20:00:40|543.86|542.26|544.24|542.64|544.24|542.64|543.86|542.26|0
1641326450000|2022-01-04 20:00:50|544.48|542.88|544.48|542.88|544.48|542.88|544.48|542.88|0
1641326460000|2022-01-04 20:01:00|544.73|543.13|544.24|542.64|544.73|543.13|544.24|542.64|0
1641326470000|2022-01-04 20:01:10|544.48|542.88|544.73|543.13|544.73|543.13|544.48|542.88|0
1641326480000|2022-01-04 20:01:20|544.98|543.38|544.98|543.38|544.98|543.38|544.98|543.38|0
1641326500000|2022-01-04 20:01:40|545.22|543.62|544.98|543.38|545.22|543.62|544.98|543.38|0
1641326510000|2022-01-04 20:01:50|545.22|543.62|544.98|543.38|545.22|543.62|544.98|543.38|0
1641326520000|2022-01-04 20:02:00|545.22|543.62|545.22|543.62|545.22|543.62|544.98|543.38|0
1641326530000|2022-01-04 20:02:10|544.98|543.38|545.22|543.62|545.22|543.62|544.98|543.38|0
1641326540000|2022-01-04 20:02:20|544.98|543.38|544.98|543.38|544.98|543.38|544.98|543.38|0
1641326550000|2022-01-04 20:02:30|544.73|543.13|544.73|543.13|544.73|543.13|544.73|543.13|0
1641326560000|2022-01-04 20:02:40|544.98|543.38|544.73|543.13|544.98|543.38|544.73|543.13|0
1641326570000|2022-01-04 20:02:50|544.98|543.38|545.47|543.87|545.47|543.87|544.98|543.38|0
1641326580000|2022-01-04 20:03:00|545.22|543.62|544.98|543.38|545.22|543.62|544.98|543.38|0
1641326600000|2022-01-04 20:03:20|545.22|543.62|545.22|543.62|545.22|543.62|544.98|543.38|0
1641326610000|2022-01-04 20:03:30|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1641326620000|2022-01-04 20:03:40|545.71|544.11|545.96|544.36|545.96|544.36|545.71|544.11|0
1641326650000|2022-01-04 20:04:10|546.21|544.61|545.96|544.36|546.21|544.61|545.96|544.36|0
1641326660000|2022-01-04 20:04:20|546.21|544.61|545.96|544.36|546.21|544.61|545.96|544.36|0
1641326670000|2022-01-04 20:04:30|545.71|544.11|545.71|544.11|545.96|544.36|545.71|544.11|0
1641326680000|2022-01-04 20:04:40|545.47|543.87|545.47|543.87|545.71|544.11|545.47|543.87|0
1641326690000|2022-01-04 20:04:50|545.71|544.11|545.96|544.36|545.96|544.36|545.71|544.11|0
1641326710000|2022-01-04 20:05:10|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1641326720000|2022-01-04 20:05:20|545.47|543.87|545.22|543.62|545.47|543.87|545.22|543.62|0
1641326730000|2022-01-04 20:05:30|545.34|543.74|545.47|543.87|545.47|543.87|545.22|543.62|0
1641326740000|2022-01-04 20:05:40|545.22|543.62|544.98|543.38|545.22|543.62|544.98|543.38|0
1641326750000|2022-01-04 20:05:50|545.22|543.62|545.22|543.62|545.22|543.62|545.22|543.62|0
1641326760000|2022-01-04 20:06:00|545.47|543.87|545.22|543.62|545.47|543.87|545.22|543.62|0
1641326770000|2022-01-04 20:06:10|545.71|544.11|545.96|544.36|545.96|544.36|545.71|544.11|0
1641326790000|2022-01-04 20:06:30|545.71|544.11|545.47|543.87|545.71|544.11|545.47|543.87|0
1641326800000|2022-01-04 20:06:40|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1641326810000|2022-01-04 20:06:50|545.96|544.36|545.71|544.11|545.96|544.36|545.71|544.11|0
1641326830000|2022-01-04 20:07:10|545.96|544.36|545.96|544.36|545.96|544.36|545.96|544.36|0
1641326840000|2022-01-04 20:07:20|546.45|544.85|545.96|544.36|546.45|544.85|545.96|544.36|0
1641326850000|2022-01-04 20:07:30|546.21|544.61|545.96|544.36|546.21|544.61|545.96|544.36|0
1641326870000|2022-01-04 20:07:50|546.21|544.61|546.21|544.61|546.45|544.85|546.21|544.61|0
1641326880000|2022-01-04 20:08:00|545.96|544.36|546.21|544.61|546.21|544.61|545.96|544.36|0
1641326890000|2022-01-04 20:08:10|546.45|544.85|546.7|545.1|546.7|545.1|546.45|544.85|0
1641326900000|2022-01-04 20:08:20|546.45|544.85|546.45|544.85|546.45|544.85|546.45|544.85|0
1641326910000|2022-01-04 20:08:30|546.7|545.1|546.7|545.1|546.7|545.1|546.7|545.1|0
1641326920000|2022-01-04 20:08:40|546.45|544.85|546.45|544.85|546.45|544.85|546.21|544.61|0
1641326930000|2022-01-04 20:08:50|546.21|544.61|545.96|544.36|546.45|544.85|545.96|544.36|0
1641326940000|2022-01-04 20:09:00|545.47|543.87|545.71|544.11|545.71|544.11|545.47|543.87|0
1641326950000|2022-01-04 20:09:10|545.47|543.87|545.47|543.87|545.47|543.87|545.47|543.87|0
1641326960000|2022-01-04 20:09:20|545.22|543.62|545.47|543.87|545.47|543.87|545.22|543.62|0
1641326970000|2022-01-04 20:09:30|545.71|544.11|545.71|544.11|545.71|544.11|545.71|544.11|0
1641326980000|2022-01-04 20:09:40|545.96|544.36|545.71|544.11|545.96|544.36|545.71|544.11|0
1641326990000|2022-01-04 20:09:50|546.2|544.6|546.2|544.6|546.2|544.6|546.2|544.6|0
1641327000000|2022-01-04 20:10:00|546.45|544.85|546.94|545.34|546.94|545.34|546.45|544.85|0
1641327010000|2022-01-04 20:10:10|546.7|545.1|546.94|545.34|546.94|545.34|546.7|545.1|0
1641327020000|2022-01-04 20:10:20|547.19|545.59|546.94|545.34|547.19|545.59|546.94|545.34|0
1641327030000|2022-01-04 20:10:30|547.44|545.84|547.19|545.59|547.44|545.84|547.19|545.59|0
1641327040000|2022-01-04 20:10:40|547.44|545.84|547.19|545.59|547.44|545.84|547.19|545.59|0
1641327050000|2022-01-04 20:10:50|547.68|546.08|547.93|546.33|547.93|546.33|547.68|546.08|0
1641327060000|2022-01-04 20:11:00|547.44|545.84|548.17|546.57|548.17|546.57|547.44|545.84|0
1641327070000|2022-01-04 20:11:10|548.42|546.82|548.42|546.82|548.67|547.07|548.42|546.82|0
1641327080000|2022-01-04 20:11:20|548.17|546.57|548.17|546.57|548.42|546.82|547.93|546.33|0
1641327090000|2022-01-04 20:11:30|547.93|546.33|548.17|546.57|548.17|546.57|547.93|546.33|0
1641327100000|2022-01-04 20:11:40|547.93|546.33|548.42|546.82|548.42|546.82|547.93|546.33|0
1641327110000|2022-01-04 20:11:50|548.17|546.57|547.93|546.33|548.17|546.57|547.93|546.33|0
1641327120000|2022-01-04 20:12:00|547.68|546.08|547.19|545.59|547.68|546.08|547.19|545.59|0
1641327130000|2022-01-04 20:12:10|547.44|545.84|547.68|546.08|547.68|546.08|547.44|545.84|0
1641327140000|2022-01-04 20:12:20|548.42|546.82|548.67|547.07|548.67|547.07|548.42|546.82|0
1641327150000|2022-01-04 20:12:30|548.42|546.82|548.42|546.82|548.42|546.82|548.17|546.57|0
1641327160000|2022-01-04 20:12:40|548.67|547.07|548.67|547.07|548.67|547.07|548.67|547.07|0
1641327170000|2022-01-04 20:12:50|548.42|546.82|548.17|546.57|548.42|546.82|548.17|546.57|0
1641327180000|2022-01-04 20:13:00|547.93|546.33|547.68|546.08|547.93|546.33|547.68|546.08|0
1641327190000|2022-01-04 20:13:10|547.43|545.83|547.19|545.59|547.43|545.83|547.19|545.59|0
1641327200000|2022-01-04 20:13:20|547.43|545.83|547.43|545.83|547.43|545.83|547.43|545.83|0
1641327210000|2022-01-04 20:13:30|547.68|546.08|547.43|545.83|547.68|546.08|547.43|545.83|0
1641327220000|2022-01-04 20:13:40|547.68|546.08|547.43|545.83|547.68|546.08|547.19|545.59|0
1641327230000|2022-01-04 20:13:50|547.68|546.08|548.17|546.57|548.17|546.57|547.68|546.08|0
1641327250000|2022-01-04 20:14:10|547.93|546.33|548.17|546.57|548.17|546.57|547.93|546.33|0
1641327270000|2022-01-04 20:14:30|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1641327280000|2022-01-04 20:14:40|548.17|546.57|547.93|546.33|548.17|546.57|547.93|546.33|0
1641327290000|2022-01-04 20:14:50|548.17|546.57|547.93|546.33|548.17|546.57|547.93|546.33|0
1641327300000|2022-01-04 20:15:00|548.17|546.57|548.42|546.82|548.42|546.82|548.17|546.57|0
1641327310000|2022-01-04 20:15:10|548.67|547.07|548.67|547.07|548.91|547.31|548.67|547.07|0
1641327320000|2022-01-04 20:15:20|548.42|546.82|548.17|546.57|548.42|546.82|548.17|546.57|0
1641327330000|2022-01-04 20:15:30|548.42|546.82|548.67|547.07|548.67|547.07|548.42|546.82|0
1641327340000|2022-01-04 20:15:40|548.42|546.82|548.91|547.31|548.91|547.31|548.42|546.82|0
1641327350000|2022-01-04 20:15:50|548.67|547.07|548.67|547.07|549.16|547.56|548.67|547.07|0
1641327360000|2022-01-04 20:16:00|548.42|546.82|548.17|546.57|548.42|546.82|548.17|546.57|0
1641327370000|2022-01-04 20:16:10|547.93|546.33|547.93|546.33|547.93|546.33|547.93|546.33|0
1641327380000|2022-01-04 20:16:20|547.43|545.83|547.43|545.83|547.43|545.83|547.43|545.83|0
1641327390000|2022-01-04 20:16:30|547.19|545.59|546.94|545.34|547.19|545.59|546.94|545.34|0
1641327400000|2022-01-04 20:16:40|546.7|545.1|546.7|545.1|546.7|545.1|546.7|545.1|0
1641327410000|2022-01-04 20:16:50|546.94|545.34|546.94|545.34|546.94|545.34|546.7|545.1|0
1641327420000|2022-01-04 20:17:00|547.19|545.59|547.19|545.59|547.43|545.83|547.19|545.59|0
1641327430000|2022-01-04 20:17:10|547.43|545.83|547.68|546.08|548.17|546.57|547.43|545.83|0
1641327440000|2022-01-04 20:17:20|547.43|545.83|547.93|546.33|548.17|546.57|547.43|545.83|0
1641327450000|2022-01-04 20:17:30|548.17|546.57|548.91|547.31|548.91|547.31|548.17|546.57|0
1641327460000|2022-01-04 20:17:40|548.42|546.82|548.17|546.57|548.42|546.82|548.17|546.57|0
1641327470000|2022-01-04 20:17:50|547.93|546.33|547.93|546.33|548.17|546.57|547.93|546.33|0
1641327480000|2022-01-04 20:18:00|548.17|546.57|548.42|546.82|548.42|546.82|548.17|546.57|0
1641327490000|2022-01-04 20:18:10|548.66|547.06|548.91|547.31|548.91|547.31|548.66|547.06|0
1641327500000|2022-01-04 20:18:20|548.66|547.06|548.42|546.82|548.66|547.06|548.42|546.82|0
1641327510000|2022-01-04 20:18:30|548.17|546.57|547.93|546.33|548.17|546.57|547.93|546.33|0
1641327520000|2022-01-04 20:18:40|548.17|546.57|548.17|546.57|548.17|546.57|547.93|546.33|0
1641327530000|2022-01-04 20:18:50|547.93|546.33|547.68|546.08|547.93|546.33|547.68|546.08|0
1641327540000|2022-01-04 20:19:00|547.93|546.33|547.68|546.08|547.93|546.33|547.68|546.08|0
1641327550000|2022-01-04 20:19:10|547.43|545.83|547.68|546.08|547.68|546.08|547.43|545.83|0
1641327560000|2022-01-04 20:19:20|547.93|546.33|547.93|546.33|548.17|546.57|547.93|546.33|0
1641327570000|2022-01-04 20:19:30|547.68|546.08|547.93|546.33|547.93|546.33|547.68|546.08|0
1641327590000|2022-01-04 20:19:50|548.17|546.57|548.17|546.57|548.17|546.57|548.17|546.57|0
1641327600000|2022-01-04 20:20:00|548.42|546.82|548.42|546.82|548.42|546.82|548.42|546.82|0
1641327610000|2022-01-04 20:20:10|548.54|546.94|548.66|547.06|548.66|547.06|548.42|546.82|0
1641327620000|2022-01-04 20:20:20|548.42|546.82|549.16|547.56|549.16|547.56|548.42|546.82|0
1641327630000|2022-01-04 20:20:30|549.4|547.8|550.88|549.28|550.88|549.28|549.4|547.8|0
1641327640000|2022-01-04 20:20:40|550.63|549.03|551.87|550.27|551.87|550.27|550.63|549.03|0
1641327650000|2022-01-04 20:20:50|552.11|550.51|551.37|549.77|552.11|550.51|551.37|549.77|0
1641327660000|2022-01-04 20:21:00|551.13|549.53|550.63|549.03|551.13|549.53|550.63|549.03|0
1641327670000|2022-01-04 20:21:10|551.13|549.53|550.88|549.28|551.13|549.53|550.88|549.28|0
1641327680000|2022-01-04 20:21:20|550.39|548.79|550.14|548.54|550.39|548.79|550.14|548.54|0
1641327690000|2022-01-04 20:21:30|549.65|548.05|549.4|547.8|549.65|548.05|549.4|547.8|0
1641327700000|2022-01-04 20:21:40|549.65|548.05|549.4|547.8|549.65|548.05|549.16|547.56|0
1641327710000|2022-01-04 20:21:50|549.65|548.05|549.65|548.05|549.65|548.05|549.65|548.05|0
1641327720000|2022-01-04 20:22:00|549.9|548.3|549.65|548.05|550.14|548.54|549.65|548.05|0
1641327730000|2022-01-04 20:22:10|549.52|547.92|549.9|548.3|549.9|548.3|549.52|547.92|0
1641327740000|2022-01-04 20:22:20|550.14|548.54|550.39|548.79|550.39|548.79|550.14|548.54|0
1641327750000|2022-01-04 20:22:30|550.88|549.28|551.13|549.53|551.13|549.53|550.88|549.28|0
1641327760000|2022-01-04 20:22:40|550.88|549.28|550.39|548.79|550.88|549.28|550.39|548.79|0
1641327770000|2022-01-04 20:22:50|550.63|549.03|550.39|548.79|550.63|549.03|550.39|548.79|0
1641327780000|2022-01-04 20:23:00|550.63|549.03|549.65|548.05|550.63|549.03|549.65|548.05|0
1641327790000|2022-01-04 20:23:10|549.89|548.29|550.14|548.54|550.14|548.54|549.65|548.05|0
1641327800000|2022-01-04 20:23:20|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1641327810000|2022-01-04 20:23:30|550.39|548.79|550.63|549.03|550.63|549.03|550.14|548.54|0
1641327820000|2022-01-04 20:23:40|550.39|548.79|550.39|548.79|550.39|548.79|550.39|548.79|0
1641327830000|2022-01-04 20:23:50|550.63|549.03|549.89|548.29|550.63|549.03|549.89|548.29|0
1641327840000|2022-01-04 20:24:00|550.14|548.54|550.39|548.79|550.39|548.79|549.89|548.29|0
1641327850000|2022-01-04 20:24:10|550.14|548.54|550.14|548.54|550.63|549.03|549.89|548.29|0
1641327860000|2022-01-04 20:24:20|550.39|548.79|550.14|548.54|550.39|548.79|549.89|548.29|0
1641327870000|2022-01-04 20:24:30|549.89|548.29|549.4|547.8|549.89|548.29|549.4|547.8|0
1641327880000|2022-01-04 20:24:40|549.65|548.05|549.65|548.05|549.65|548.05|549.65|548.05|0
1641327890000|2022-01-04 20:24:50|549.89|548.29|550.39|548.79|550.39|548.79|549.89|548.29|0
1641327900000|2022-01-04 20:25:00|550.63|549.03|550.63|549.03|550.63|549.03|550.63|549.03|0
1641327910000|2022-01-04 20:25:10|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1641327920000|2022-01-04 20:25:20|550.88|549.28|551.13|549.53|551.13|549.53|550.88|549.28|0
1641327930000|2022-01-04 20:25:30|551.37|549.77|551.13|549.53|551.37|549.77|551.13|549.53|0
1641327940000|2022-01-04 20:25:40|550.88|549.28|550.63|549.03|550.88|549.28|550.63|549.03|0
1641327950000|2022-01-04 20:25:50|550.39|548.79|549.89|548.29|550.39|548.79|549.89|548.29|0
1641327960000|2022-01-04 20:26:00|549.65|548.05|549.65|548.05|549.65|548.05|549.4|547.8|0
1641327970000|2022-01-04 20:26:10|549.4|547.8|549.4|547.8|549.4|547.8|549.4|547.8|0
1641327980000|2022-01-04 20:26:20|549.65|548.05|549.4|547.8|549.65|548.05|549.4|547.8|0
1641327990000|2022-01-04 20:26:30|549.16|547.56|549.16|547.56|549.4|547.8|549.16|547.56|0
1641328000000|2022-01-04 20:26:40|549.4|547.8|549.65|548.05|549.65|548.05|549.4|547.8|0
1641328010000|2022-01-04 20:26:50|549.4|547.8|549.4|547.8|549.4|547.8|549.16|547.56|0
1641328020000|2022-01-04 20:27:00|549.65|548.05|549.89|548.29|549.89|548.29|549.4|547.8|0
1641328030000|2022-01-04 20:27:10|550.14|548.54|550.14|548.54|550.39|548.79|550.14|548.54|0
1641328040000|2022-01-04 20:27:20|550.39|548.79|549.89|548.29|550.39|548.79|549.89|548.29|0
1641328050000|2022-01-04 20:27:30|549.65|548.05|550.39|548.79|550.39|548.79|549.65|548.05|0
1641328060000|2022-01-04 20:27:40|550.63|549.03|550.88|549.28|550.88|549.28|550.63|549.03|0
1641328070000|2022-01-04 20:27:50|550.63|549.03|550.39|548.79|550.63|549.03|550.39|548.79|0
1641328080000|2022-01-04 20:28:00|550.14|548.54|549.89|548.29|550.39|548.79|549.89|548.29|0
1641328090000|2022-01-04 20:28:10|550.14|548.54|550.39|548.79|550.39|548.79|549.89|548.29|0
1641328100000|2022-01-04 20:28:20|550.14|548.54|550.39|548.79|550.39|548.79|549.89|548.29|0
1641328110000|2022-01-04 20:28:30|550.88|549.28|551.13|549.53|551.13|549.53|550.88|549.28|0
1641328120000|2022-01-04 20:28:40|550.88|549.28|551.13|549.53|551.13|549.53|550.88|549.28|0
1641328130000|2022-01-04 20:28:50|550.88|549.28|551.13|549.53|551.13|549.53|550.63|549.03|0
1641328140000|2022-01-04 20:29:00|551.37|549.77|552.11|550.51|552.11|550.51|551.13|549.53|0
1641328150000|2022-01-04 20:29:10|551.86|550.26|551.37|549.77|551.86|550.26|551.37|549.77|0
1641328160000|2022-01-04 20:29:20|551.62|550.02|551.62|550.02|551.62|550.02|551.62|550.02|0
1641328170000|2022-01-04 20:29:30|551.86|550.26|551.86|550.26|551.86|550.26|551.86|550.26|0
1641328180000|2022-01-04 20:29:40|551.37|549.77|551.37|549.77|551.37|549.77|551.12|549.52|0
1641328190000|2022-01-04 20:29:50|551.62|550.02|551.62|550.02|551.62|550.02|551.62|550.02|0
1641328200000|2022-01-04 20:30:00|551.86|550.26|551.12|549.52|551.86|550.26|551.12|549.52|0
1641328210000|2022-01-04 20:30:10|551.37|549.77|550.88|549.28|551.37|549.77|550.88|549.28|0
1641328220000|2022-01-04 20:30:20|551.12|549.52|551.37|549.77|551.37|549.77|551.12|549.52|0
1641328230000|2022-01-04 20:30:30|551.62|550.02|551.12|549.52|551.62|550.02|551.12|549.52|0
1641328240000|2022-01-04 20:30:40|550.88|549.28|550.63|549.03|550.88|549.28|550.63|549.03|0
1641328250000|2022-01-04 20:30:50|550.14|548.54|549.89|548.29|550.14|548.54|549.89|548.29|0
1641328260000|2022-01-04 20:31:00|550.14|548.54|549.89|548.29|550.14|548.54|549.89|548.29|0
1641328270000|2022-01-04 20:31:10|549.65|548.05|549.4|547.8|549.89|548.29|549.4|547.8|0
1641328280000|2022-01-04 20:31:20|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1641328290000|2022-01-04 20:31:30|548.91|547.31|548.91|547.31|548.91|547.31|548.78|547.18|0
1641328300000|2022-01-04 20:31:40|548.66|547.06|548.91|547.31|549.15|547.55|548.66|547.06|0
1641328310000|2022-01-04 20:31:50|548.66|547.06|548.42|546.82|548.91|547.31|548.42|546.82|0
1641328320000|2022-01-04 20:32:00|549.15|547.55|549.15|547.55|549.15|547.55|548.91|547.31|0
1641328330000|2022-01-04 20:32:10|548.91|547.31|548.66|547.06|548.91|547.31|548.66|547.06|0
1641328340000|2022-01-04 20:32:20|548.42|546.82|548.66|547.06|548.66|547.06|548.42|546.82|0
1641328350000|2022-01-04 20:32:30|549.15|547.55|549.4|547.8|549.4|547.8|549.15|547.55|0
1641328360000|2022-01-04 20:32:40|548.91|547.31|549.4|547.8|549.4|547.8|548.91|547.31|0
1641328370000|2022-01-04 20:32:50|549.15|547.55|549.15|547.55|549.4|547.8|549.15|547.55|0
1641328380000|2022-01-04 20:33:00|548.91|547.31|549.89|548.29|549.89|548.29|548.91|547.31|0
1641328390000|2022-01-04 20:33:10|550.14|548.54|550.14|548.54|550.39|548.79|550.14|548.54|0
1641328400000|2022-01-04 20:33:20|550.39|548.79|550.14|548.54|550.39|548.79|550.14|548.54|0
1641328410000|2022-01-04 20:33:30|550.39|548.79|550.63|549.03|550.63|549.03|550.39|548.79|0
1641328420000|2022-01-04 20:33:40|550.39|548.79|549.89|548.29|550.39|548.79|549.89|548.29|0
1641328430000|2022-01-04 20:33:50|550.14|548.54|550.88|549.28|550.88|549.28|550.14|548.54|0
1641328440000|2022-01-04 20:34:00|550.63|549.03|550.63|549.03|550.88|549.28|550.63|549.03|0
1641328450000|2022-01-04 20:34:10|550.39|548.79|550.88|549.28|551.12|549.52|550.39|548.79|0
1641328460000|2022-01-04 20:34:20|551.12|549.52|551.12|549.52|551.37|549.77|551.12|549.52|0
1641328470000|2022-01-04 20:34:30|550.88|549.28|550.39|548.79|550.88|549.28|550.39|548.79|0
1641328480000|2022-01-04 20:34:40|550.63|549.03|549.65|548.05|550.63|549.03|549.65|548.05|0
1641328490000|2022-01-04 20:34:50|549.4|547.8|549.78|548.18|549.78|548.18|549.4|547.8|0
1641328500000|2022-01-04 20:35:00|549.29|547.69|549.29|547.69|549.53|547.93|549.29|547.69|0
1641328510000|2022-01-04 20:35:10|549.62|548.02|549.62|548.02|549.87|548.27|549.62|548.02|0
1641328520000|2022-01-04 20:35:20|549.38|547.78|549.13|547.53|549.38|547.78|549.13|547.53|0
1641328530000|2022-01-04 20:35:30|549.38|547.78|549.38|547.78|549.38|547.78|549.38|547.78|0
1641328540000|2022-01-04 20:35:40|548.88|547.28|549.62|548.02|549.62|548.02|548.88|547.28|0
1641328550000|2022-01-04 20:35:50|550.11|548.51|550.85|549.25|550.85|549.25|550.11|548.51|0
1641328560000|2022-01-04 20:36:00|550.61|549.01|550.36|548.76|550.61|549.01|550.36|548.76|0
1641328570000|2022-01-04 20:36:10|550.85|549.25|550.85|549.25|550.85|549.25|550.61|549.01|0
1641328580000|2022-01-04 20:36:20|550.36|548.76|550.11|548.51|550.61|549.01|550.11|548.51|0
1641328590000|2022-01-04 20:36:30|549.87|548.27|550.11|548.51|550.36|548.76|549.87|548.27|0
1641328600000|2022-01-04 20:36:40|549.87|548.27|549.87|548.27|549.87|548.27|549.62|548.02|0
1641328610000|2022-01-04 20:36:50|549.62|548.02|549.62|548.02|549.62|548.02|549.37|547.77|0
1641328620000|2022-01-04 20:37:00|549.87|548.27|549.13|547.53|549.87|548.27|548.88|547.28|0
1641328630000|2022-01-04 20:37:10|549.37|547.77|549.13|547.53|549.37|547.77|549.13|547.53|0
1641328640000|2022-01-04 20:37:20|549.87|548.27|549.62|548.02|549.87|548.27|549.62|548.02|0
1641328650000|2022-01-04 20:37:30|549.87|548.27|550.11|548.51|550.11|548.51|549.62|548.02|0
1641328660000|2022-01-04 20:37:40|549.87|548.27|549.87|548.27|549.87|548.27|549.62|548.02|0
1641328670000|2022-01-04 20:37:50|550.11|548.51|549.87|548.27|550.11|548.51|549.87|548.27|0
1641328680000|2022-01-04 20:38:00|549.99|548.39|550.11|548.51|550.11|548.51|549.87|548.27|0
1641328690000|2022-01-04 20:38:10|549.87|548.27|548.88|547.28|549.87|548.27|548.88|547.28|0
1641328700000|2022-01-04 20:38:20|549.13|547.53|549.37|547.77|549.37|547.77|548.88|547.28|0
1641328710000|2022-01-04 20:38:30|549.13|547.53|549.62|548.02|549.62|548.02|549.13|547.53|0
1641328720000|2022-01-04 20:38:40|549.37|547.77|549.62|548.02|549.62|548.02|549.37|547.77|0
1641328730000|2022-01-04 20:38:50|549.87|548.27|549.87|548.27|549.87|548.27|549.62|548.02|0
1641328740000|2022-01-04 20:39:00|549.62|548.02|549.87|548.27|549.87|548.27|549.62|548.02|0
1641328750000|2022-01-04 20:39:10|550.11|548.51|550.36|548.76|550.36|548.76|550.11|548.51|0
1641328760000|2022-01-04 20:39:20|549.62|548.02|550.11|548.51|550.36|548.76|549.62|548.02|0
1641328770000|2022-01-04 20:39:30|550.36|548.76|550.36|548.76|550.61|549.01|550.36|548.76|0
1641328780000|2022-01-04 20:39:40|550.61|549.01|550.61|549.01|551.1|549.5|550.61|549.01|0
1641328790000|2022-01-04 20:39:50|550.36|548.76|549.87|548.27|550.36|548.76|549.87|548.27|0
1641328800000|2022-01-04 20:40:00|550.11|548.51|550.36|548.76|550.36|548.76|550.11|548.51|0
1641328810000|2022-01-04 20:40:10|549.62|548.02|549.87|548.27|549.87|548.27|549.37|547.77|0
1641328820000|2022-01-04 20:40:20|550.11|548.51|550.61|549.01|550.61|549.01|550.11|548.51|0
1641328830000|2022-01-04 20:40:30|551.34|549.74|551.34|549.74|551.34|549.74|551.34|549.74|0
1641328840000|2022-01-04 20:40:40|551.84|550.24|551.59|549.99|551.84|550.24|551.34|549.74|0
1641328850000|2022-01-04 20:40:50|551.34|549.74|551.59|549.99|551.59|549.99|551.34|549.74|0
1641328860000|2022-01-04 20:41:00|551.34|549.74|551.1|549.5|551.34|549.74|551.1|549.5|0
1641328870000|2022-01-04 20:41:10|551.34|549.74|551.1|549.5|551.34|549.74|551.1|549.5|0
1641328880000|2022-01-04 20:41:20|550.36|548.76|549.87|548.27|550.36|548.76|549.87|548.27|0
1641328890000|2022-01-04 20:41:30|550.11|548.51|550.11|548.51|550.11|548.51|549.87|548.27|0
1641328900000|2022-01-04 20:41:40|549.87|548.27|549.87|548.27|549.87|548.27|549.62|548.02|0
1641328910000|2022-01-04 20:41:50|549.62|548.02|549.87|548.27|549.87|548.27|549.62|548.02|0
1641328920000|2022-01-04 20:42:00|550.11|548.51|550.36|548.76|550.36|548.76|550.11|548.51|0
1641328930000|2022-01-04 20:42:10|550.61|549.01|551.1|549.5|551.1|549.5|550.36|548.76|0
1641328940000|2022-01-04 20:42:20|551.34|549.74|551.59|549.99|551.59|549.99|551.34|549.74|0
1641328950000|2022-01-04 20:42:30|551.84|550.24|551.84|550.24|552.08|550.48|551.84|550.24|0
1641328960000|2022-01-04 20:42:40|552.08|550.48|552.08|550.48|552.08|550.48|551.84|550.24|0
1641328970000|2022-01-04 20:42:50|551.59|549.99|551.34|549.74|551.59|549.99|551.34|549.74|0
1641328980000|2022-01-04 20:43:00|551.1|549.5|551.1|549.5|551.34|549.74|551.1|549.5|0
1641328990000|2022-01-04 20:43:10|551.34|549.74|551.84|550.24|551.84|550.24|551.34|549.74|0
1641329000000|2022-01-04 20:43:20|551.71|550.11|551.84|550.24|551.84|550.24|551.71|550.11|0
1641329010000|2022-01-04 20:43:30|552.33|550.73|553.07|551.47|553.07|551.47|552.33|550.73|0
1641329020000|2022-01-04 20:43:40|553.32|551.72|553.07|551.47|553.56|551.96|553.07|551.47|0
1641329030000|2022-01-04 20:43:50|553.32|551.72|552.58|550.98|553.32|551.72|552.58|550.98|0
1641329040000|2022-01-04 20:44:00|552.08|550.48|551.84|550.24|552.33|550.73|551.84|550.24|0
1641329050000|2022-01-04 20:44:10|551.59|549.99|551.84|550.24|551.84|550.24|551.34|549.74|0
1641329060000|2022-01-04 20:44:20|551.59|549.99|552.08|550.48|552.08|550.48|551.59|549.99|0
1641329070000|2022-01-04 20:44:30|552.33|550.73|552.82|551.22|552.82|551.22|552.33|550.73|0
1641329080000|2022-01-04 20:44:40|553.07|551.47|553.07|551.47|553.07|551.47|553.07|551.47|0
1641329090000|2022-01-04 20:44:50|552.94|551.34|552.58|550.98|553.07|551.47|552.58|550.98|0
1641329100000|2022-01-04 20:45:00|552.82|551.22|553.07|551.47|553.07|551.47|552.58|550.98|0
1641329110000|2022-01-04 20:45:10|553.31|551.71|553.31|551.71|553.31|551.71|553.07|551.47|0
1641329120000|2022-01-04 20:45:20|554.05|552.45|553.81|552.21|554.05|552.45|553.81|552.21|0
1641329130000|2022-01-04 20:45:30|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1641329140000|2022-01-04 20:45:40|553.81|552.21|553.81|552.21|554.05|552.45|553.81|552.21|0
1641329150000|2022-01-04 20:45:50|554.05|552.45|553.56|551.96|554.05|552.45|553.56|551.96|0
1641329160000|2022-01-04 20:46:00|553.81|552.21|553.81|552.21|554.55|552.95|553.81|552.21|0
1641329170000|2022-01-04 20:46:10|553.56|551.96|553.07|551.47|553.56|551.96|552.82|551.22|0
1641329180000|2022-01-04 20:46:20|552.82|551.22|552.33|550.73|552.82|551.22|552.33|550.73|0
1641329190000|2022-01-04 20:46:30|552.58|550.98|552.58|550.98|552.58|550.98|552.58|550.98|0
1641329200000|2022-01-04 20:46:40|553.07|551.47|553.31|551.71|553.31|551.71|553.07|551.47|0
1641329210000|2022-01-04 20:46:50|553.56|551.96|554.05|552.45|554.05|552.45|553.56|551.96|0
1641329220000|2022-01-04 20:47:00|554.3|552.7|553.81|552.21|554.3|552.7|553.81|552.21|0
1641329230000|2022-01-04 20:47:10|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1641329240000|2022-01-04 20:47:20|554.3|552.7|554.55|552.95|554.55|552.95|554.05|552.45|0
1641329250000|2022-01-04 20:47:30|554.79|553.19|554.3|552.7|554.79|553.19|554.3|552.7|0
1641329260000|2022-01-04 20:47:40|554.05|552.45|553.07|551.47|554.05|552.45|553.07|551.47|0
1641329270000|2022-01-04 20:47:50|553.31|551.71|553.56|551.96|553.56|551.96|553.31|551.71|0
1641329280000|2022-01-04 20:48:00|554.3|552.7|554.05|552.45|554.55|552.95|554.05|552.45|0
1641329290000|2022-01-04 20:48:10|553.81|552.21|554.55|552.95|554.55|552.95|553.81|552.21|0
1641329300000|2022-01-04 20:48:20|554.79|553.19|554.3|552.7|554.79|553.19|554.3|552.7|0
1641329310000|2022-01-04 20:48:30|554.55|552.95|553.81|552.21|554.55|552.95|553.81|552.21|0
1641329320000|2022-01-04 20:48:40|554.05|552.45|554.55|552.95|554.79|553.19|554.05|552.45|0
1641329330000|2022-01-04 20:48:50|554.3|552.7|554.79|553.19|554.79|553.19|554.3|552.7|0
1641329340000|2022-01-04 20:49:00|554.3|552.7|553.81|552.21|554.3|552.7|553.56|551.96|0
1641329350000|2022-01-04 20:49:10|554.05|552.45|554.3|552.7|554.3|552.7|554.05|552.45|0
1641329360000|2022-01-04 20:49:20|554.55|552.95|554.79|553.19|554.79|553.19|554.55|552.95|0
1641329370000|2022-01-04 20:49:30|555.04|553.44|555.04|553.44|555.04|553.44|554.79|553.19|0
1641329380000|2022-01-04 20:49:40|555.29|553.69|555.53|553.93|555.53|553.93|555.29|553.69|0
1641329390000|2022-01-04 20:49:50|555.04|553.44|555.29|553.69|555.29|553.69|554.79|553.19|0
1641329400000|2022-01-04 20:50:00|554.3|552.7|556.03|554.43|556.03|554.43|554.3|552.7|0
1641329410000|2022-01-04 20:50:10|556.76|555.16|557.26|555.66|557.26|555.66|556.76|555.16|0
1641329420000|2022-01-04 20:50:20|557.75|556.15|557.26|555.66|557.75|556.15|557.26|555.66|0
1641329430000|2022-01-04 20:50:30|557.5|555.9|558|556.4|558|556.4|557.5|555.9|0
1641329440000|2022-01-04 20:50:40|557.26|555.66|557.5|555.9|558|556.4|557.26|555.66|0
1641329450000|2022-01-04 20:50:50|557.75|556.15|558.24|556.64|558.24|556.64|557.75|556.15|0
1641329460000|2022-01-04 20:51:00|558|556.4|557.01|555.41|558|556.4|557.01|555.41|0
1641329470000|2022-01-04 20:51:10|556.52|554.92|556.76|555.16|556.76|555.16|556.27|554.67|0
1641329480000|2022-01-04 20:51:20|557.26|555.66|557.01|555.41|557.26|555.66|557.01|555.41|0
1641329490000|2022-01-04 20:51:30|556.76|555.16|555.04|553.44|556.76|555.16|555.04|553.44|0
1641329500000|2022-01-04 20:51:40|555.53|553.93|555.29|553.69|555.53|553.93|555.04|553.44|0
1641329510000|2022-01-04 20:51:50|555.04|553.44|555.53|553.93|555.53|553.93|555.04|553.44|0
1641329520000|2022-01-04 20:52:00|554.55|552.95|554.79|553.19|554.79|553.19|554.55|552.95|0
1641329530000|2022-01-04 20:52:10|555.04|553.44|554.79|553.19|555.04|553.44|554.79|553.19|0
1641329540000|2022-01-04 20:52:20|554.55|552.95|554.55|552.95|554.55|552.95|554.3|552.7|0
1641329550000|2022-01-04 20:52:30|554.3|552.7|553.81|552.21|554.55|552.95|553.81|552.21|0
1641329560000|2022-01-04 20:52:40|554.05|552.45|554.05|552.45|554.05|552.45|554.05|552.45|0
1641329570000|2022-01-04 20:52:50|553.81|552.21|553.81|552.21|554.05|552.45|553.81|552.21|0
1641329580000|2022-01-04 20:53:00|554.05|552.45|554.3|552.7|554.3|552.7|553.56|551.96|0
1641329590000|2022-01-04 20:53:10|554.55|552.95|554.79|553.19|554.79|553.19|554.55|552.95|0
1641329600000|2022-01-04 20:53:20|555.04|553.44|554.79|553.19|555.04|553.44|554.79|553.19|0
1641329610000|2022-01-04 20:53:30|555.04|553.44|554.79|553.19|555.29|553.69|554.79|553.19|0
1641329630000|2022-01-04 20:53:50|555.04|553.44|555.28|553.68|555.28|553.68|555.04|553.44|0
1641329640000|2022-01-04 20:54:00|555.78|554.18|555.78|554.18|555.78|554.18|555.78|554.18|0
1641329650000|2022-01-04 20:54:10|556.02|554.42|555.78|554.18|556.02|554.42|555.78|554.18|0
1641329660000|2022-01-04 20:54:20|555.28|553.68|554.79|553.19|555.28|553.68|554.79|553.19|0
1641329670000|2022-01-04 20:54:30|554.55|552.95|554.3|552.7|554.55|552.95|554.3|552.7|0
1641329680000|2022-01-04 20:54:40|552.82|551.22|551.83|550.23|552.82|551.22|551.83|550.23|0
1641329690000|2022-01-04 20:54:50|551.1|549.5|550.85|549.25|551.34|549.74|550.85|549.25|0
1641329700000|2022-01-04 20:55:00|549.37|547.77|548.39|546.79|549.37|547.77|547.65|546.05|0
1641329710000|2022-01-04 20:55:10|548.63|547.03|547.89|546.29|548.63|547.03|547.65|546.05|0
1641329720000|2022-01-04 20:55:20|547.65|546.05|548.88|547.28|548.88|547.28|547.65|546.05|0
1641329730000|2022-01-04 20:55:30|549.12|547.52|549.12|547.52|549.62|548.02|549.12|547.52|0
1641329740000|2022-01-04 20:55:40|549.62|548.02|547.89|546.29|549.62|548.02|547.89|546.29|0
1641329750000|2022-01-04 20:55:50|548.14|546.54|547.65|546.05|548.14|546.54|547.65|546.05|0
1641329760000|2022-01-04 20:56:00|548.14|546.54|547.89|546.29|548.14|546.54|547.89|546.29|0
1641329770000|2022-01-04 20:56:10|547.65|546.05|548.14|546.54|548.14|546.54|547.4|545.8|0
1641329780000|2022-01-04 20:56:20|548.39|546.79|548.14|546.54|548.39|546.79|548.14|546.54|0
1641329790000|2022-01-04 20:56:30|547.89|546.29|548.39|546.79|548.39|546.79|547.89|546.29|0
1641329800000|2022-01-04 20:56:40|548.63|547.03|548.88|547.28|548.88|547.28|548.63|547.03|0
1641329810000|2022-01-04 20:56:50|548.63|547.03|547.89|546.29|548.63|547.03|547.89|546.29|0
1641329820000|2022-01-04 20:57:00|547.4|545.8|547.15|545.55|547.4|545.8|547.15|545.55|0
1641329830000|2022-01-04 20:57:10|546.91|545.31|547.65|546.05|547.65|546.05|546.91|545.31|0
1641329840000|2022-01-04 20:57:20|548.14|546.54|549.12|547.52|549.37|547.77|548.14|546.54|0
1641329850000|2022-01-04 20:57:30|548.88|547.28|549.12|547.52|549.37|547.77|548.88|547.28|0
1641329860000|2022-01-04 20:57:40|548.88|547.28|548.63|547.03|548.88|547.28|548.63|547.03|0
1641329870000|2022-01-04 20:57:50|548.39|546.79|548.39|546.79|548.39|546.79|548.39|546.79|0
1641329880000|2022-01-04 20:58:00|547.89|546.29|547.89|546.29|548.14|546.54|547.89|546.29|0
1641329890000|2022-01-04 20:58:10|547.65|546.05|548.14|546.54|548.14|546.54|547.65|546.05|0
1641329900000|2022-01-04 20:58:20|548.39|546.79|548.39|546.79|548.63|547.03|548.39|546.79|0
1641329910000|2022-01-04 20:58:30|548.63|547.03|548.88|547.28|548.88|547.28|548.39|546.79|0
1641329920000|2022-01-04 20:58:40|549.12|547.52|548.38|546.78|549.12|547.52|548.38|546.78|0
1641329930000|2022-01-04 20:58:50|548.14|546.54|548.38|546.78|548.38|546.78|548.14|546.54|0
1641329940000|2022-01-04 20:59:00|547.89|546.29|549.37|547.77|549.37|547.77|547.89|546.29|0
1641329950000|2022-01-04 20:59:10|549.12|547.52|547.89|546.29|549.12|547.52|547.89|546.29|0
1641329960000|2022-01-04 20:59:20|547.4|545.8|546.91|545.31|547.4|545.8|546.66|545.06|0
1641329970000|2022-01-04 20:59:30|546.41|544.81|546.41|544.81|546.66|545.06|546.17|544.57|0
1641329980000|2022-01-04 20:59:40|546.17|544.57|545.43|543.83|546.17|544.57|545.43|543.83|0
1641329990000|2022-01-04 20:59:50|544.94|543.34|543.95|542.35|544.94|543.34|543.95|542.35|0
1641330000000|2022-01-04 21:00:00|544.69|543.09|544.94|543.34|544.94|543.34|544.69|543.09|0
1641330010000|2022-01-04 21:00:10|545.18|543.58|544.94|543.34|545.18|543.58|544.69|543.09|0
1641330020000|2022-01-04 21:00:20|544.45|542.85|544.45|542.85|544.45|542.85|544.2|542.6|0
1641330030000|2022-01-04 21:00:30|543.95|542.35|543.95|542.35|544.2|542.6|543.95|542.35|0
1641330040000|2022-01-04 21:00:40|543.71|542.11|543.71|542.11|543.95|542.35|543.71|542.11|0
1641330050000|2022-01-04 21:00:50|543.95|542.35|543.71|542.11|543.95|542.35|543.71|542.11|0
1641330060000|2022-01-04 21:01:00|543.95|542.35|543.95|542.35|543.95|542.35|543.95|542.35|0
1641330070000|2022-01-04 21:01:10|543.71|542.11|544.45|542.85|544.45|542.85|543.71|542.11|0
1641330080000|2022-01-04 21:01:20|544.94|543.34|545.43|543.83|545.43|543.83|544.94|543.34|0
1641330090000|2022-01-04 21:01:30|545.68|544.08|545.18|543.58|545.68|544.08|545.18|543.58|0
1641330100000|2022-01-04 21:01:40|544.94|543.34|543.95|542.35|544.94|543.34|543.95|542.35|0
1641330110000|2022-01-04 21:01:50|543.71|542.11|543.71|542.11|544.2|542.6|543.71|542.11|0
1641330120000|2022-01-04 21:02:00|543.46|541.86|543.21|541.61|543.46|541.86|543.21|541.61|0
1641330130000|2022-01-04 21:02:10|543.46|541.86|544.2|542.6|544.2|542.6|543.21|541.61|0
1641330140000|2022-01-04 21:02:20|544.44|542.84|544.44|542.84|544.44|542.84|544.2|542.6|0
1641330150000|2022-01-04 21:02:30|543.95|542.35|543.46|541.86|543.95|542.35|543.46|541.86|0
1641330160000|2022-01-04 21:02:40|543.71|542.11|543.71|542.11|543.95|542.35|543.71|542.11|0
1641330170000|2022-01-04 21:02:50|543.46|541.86|543.46|541.86|543.46|541.86|543.21|541.61|0
1641330190000|2022-01-04 21:03:10|543.21|541.61|543.46|541.86|543.46|541.86|543.21|541.61|0
1641330200000|2022-01-04 21:03:20|543.71|542.11|543.95|542.35|543.95|542.35|543.71|542.11|0
1641330210000|2022-01-04 21:03:30|543.71|542.11|543.71|542.11|543.95|542.35|543.71|542.11|0
1641330220000|2022-01-04 21:03:40|543.58|541.98|543.71|542.11|543.71|542.11|543.46|541.86|0
1641330230000|2022-01-04 21:03:50|543.95|542.35|543.95|542.35|543.95|542.35|543.82|542.22|0
1641330240000|2022-01-04 21:04:00|543.71|542.11|543.46|541.86|543.71|542.11|543.21|541.61|0
1641330250000|2022-01-04 21:04:10|543.21|541.61|542.48|540.88|543.21|541.61|542.48|540.88|0
1641330260000|2022-01-04 21:04:20|542.72|541.12|543.21|541.61|543.21|541.61|542.72|541.12|0
1641330270000|2022-01-04 21:04:30|543.46|541.86|543.46|541.86|543.71|542.11|543.46|541.86|0
1641330280000|2022-01-04 21:04:40|543.58|541.98|543.46|541.86|543.95|542.35|543.46|541.86|0
1641330290000|2022-01-04 21:04:50|543.71|542.11|543.46|541.86|543.71|542.11|543.46|541.86|0
1641330300000|2022-01-04 21:05:00|543.21|541.61|542.97|541.37|543.21|541.61|542.97|541.37|0
1641330310000|2022-01-04 21:05:10|543.21|541.61|543.21|541.61|543.21|541.61|543.21|541.61|0
1641330320000|2022-01-04 21:05:20|543.09|541.49|543.21|541.61|543.46|541.86|543.09|541.49|0
1641330330000|2022-01-04 21:05:30|543.33|541.73|543.09|541.49|543.46|541.86|543.09|541.49|0
1641330340000|2022-01-04 21:05:40|542.97|541.37|542.97|541.37|542.97|541.37|542.97|541.37|0
1641330350000|2022-01-04 21:05:50|543.21|541.61|542.97|541.37|543.21|541.61|542.97|541.37|0
1641330370000|2022-01-04 21:06:10|543.09|541.49|543.33|541.73|543.46|541.86|543.09|541.49|0
1641330380000|2022-01-04 21:06:20|543.71|542.11|543.46|541.86|543.71|542.11|543.46|541.86|0
1641330390000|2022-01-04 21:06:30|543.58|541.98|543.46|541.86|543.58|541.98|543.46|541.86|0
1641330400000|2022-01-04 21:06:40|543.21|541.61|543.21|541.61|543.21|541.61|543.21|541.61|0
1641330410000|2022-01-04 21:06:50|543.46|541.86|543.46|541.86|543.46|541.86|543.46|541.86|0
1641330420000|2022-01-04 21:07:00|543.71|542.11|543.71|542.11|543.71|542.11|543.71|542.11|0
1641330430000|2022-01-04 21:07:10|544.2|542.6|544.2|542.6|544.2|542.6|544.2|542.6|0
1641330440000|2022-01-04 21:07:20|544.44|542.84|544.2|542.6|544.44|542.84|544.2|542.6|0
1641330450000|2022-01-04 21:07:30|543.95|542.35|543.95|542.35|543.95|542.35|543.95|542.35|0
1641330460000|2022-01-04 21:07:40|544.2|542.6|544.2|542.6|544.2|542.6|544.2|542.6|0
1641330480000|2022-01-04 21:08:00|544.44|542.84|544.2|542.6|544.44|542.84|544.2|542.6|0
1641330500000|2022-01-04 21:08:20|544.44|542.84|544.69|543.09|544.69|543.09|544.44|542.84|0
1641330510000|2022-01-04 21:08:30|544.94|543.34|545.18|543.58|545.18|543.58|544.94|543.34|0
1641330520000|2022-01-04 21:08:40|544.94|543.34|544.94|543.34|544.94|543.34|544.94|543.34|0
1641330530000|2022-01-04 21:08:50|544.69|543.09|544.2|542.6|544.69|543.09|544.2|542.6|0
1641330560000|2022-01-04 21:09:20|544.44|542.84|544.44|542.84|544.44|542.84|544.44|542.84|0
1641330570000|2022-01-04 21:09:30|544.2|542.6|543.95|542.35|544.2|542.6|543.95|542.35|0
1641330600000|2022-01-04 21:10:00|543.7|542.1|543.7|542.1|543.7|542.1|543.7|542.1|0
1641330620000|2022-01-04 21:10:20|543.46|541.86|543.46|541.86|543.46|541.86|543.46|541.86|0
1641330630000|2022-01-04 21:10:30|543.21|541.61|543.21|541.61|543.21|541.61|543.21|541.61|0
1641330640000|2022-01-04 21:10:40|543.46|541.86|543.46|541.86|543.46|541.86|543.46|541.86|0
1641330650000|2022-01-04 21:10:50|543.21|541.61|543.46|541.86|543.46|541.86|543.21|541.61|0
1641330660000|2022-01-04 21:11:00|543.21|541.61|543.21|541.61|543.21|541.61|543.21|541.61|0
1641330670000|2022-01-04 21:11:10|542.97|541.37|542.97|541.37|542.97|541.37|542.97|541.37|0
1641330680000|2022-01-04 21:11:20|542.72|541.12|542.97|541.37|542.97|541.37|542.47|540.87|0
1641330690000|2022-01-04 21:11:30|542.72|541.12|542.72|541.12|542.72|541.12|542.72|541.12|0
1641330700000|2022-01-04 21:11:40|542.97|541.37|542.72|541.12|542.97|541.37|542.72|541.12|0
1641330710000|2022-01-04 21:11:50|542.47|540.87|542.47|540.87|542.47|540.87|542.47|540.87|0
1641330720000|2022-01-04 21:12:00|542.35|540.75|542.72|541.12|542.72|541.12|542.35|540.75|0
1641330730000|2022-01-04 21:12:10|542.47|540.87|542.47|540.87|542.47|540.87|542.47|540.87|0
1641330740000|2022-01-04 21:12:20|541.98|540.38|542.23|540.63|542.23|540.63|541.98|540.38|0
1641330760000|2022-01-04 21:12:40|542.47|540.87|542.47|540.87|542.47|540.87|542.47|540.87|0
1641330770000|2022-01-04 21:12:50|542.72|541.12|543.95|542.35|543.95|542.35|542.72|541.12|0
1641330790000|2022-01-04 21:13:10|543.7|542.1|543.7|542.1|543.95|542.35|543.7|542.1|0
1641330800000|2022-01-04 21:13:20|543.21|541.61|543.21|541.61|543.21|541.61|543.21|541.61|0
1641330810000|2022-01-04 21:13:30|543.46|541.86|543.46|541.86|543.46|541.86|543.46|541.86|0
1641330820000|2022-01-04 21:13:40|543.33|541.73|543.33|541.73|543.33|541.73|543.33|541.73|0
1641330830000|2022-01-04 21:13:50|543.46|541.86|543.7|542.1|543.7|542.1|543.46|541.86|0
1641330840000|2022-01-04 21:14:00|543.46|541.86|543.7|542.1|543.7|542.1|543.46|541.86|0
1641330860000|2022-01-04 21:14:20|543.21|541.61|543.21|541.61|543.21|541.61|543.21|541.61|0
1641330870000|2022-01-04 21:14:30|543.7|542.1|542.97|541.37|543.7|542.1|542.97|541.37|0
1641330880000|2022-01-04 21:14:40|543.21|541.61|542.97|541.37|543.21|541.61|542.97|541.37|0
1641330890000|2022-01-04 21:14:50|542.72|541.12|542.72|541.12|542.72|541.12|542.47|540.87|0
1641330910000|2022-01-04 21:15:10|542.92|540.92|542.43|540.43|542.92|540.92|542.43|540.43|0
1641330920000|2022-01-04 21:15:20|542.67|540.67|542.67|540.67|542.67|540.67|542.67|540.67|0
1641330930000|2022-01-04 21:15:30|542.18|540.18|542.43|540.43|542.43|540.43|542.18|540.18|0
1641330950000|2022-01-04 21:15:50|542.67|540.67|542.79|540.79|542.79|540.79|542.67|540.67|0
1641330960000|2022-01-04 21:16:00|542.92|540.92|542.79|540.79|542.92|540.92|542.79|540.79|0
1641330970000|2022-01-04 21:16:10|542.92|540.92|542.92|540.92|542.92|540.92|542.92|540.92|0
1641330980000|2022-01-04 21:16:20|543.17|541.17|543.41|541.41|543.41|541.41|543.17|541.17|0
1641330990000|2022-01-04 21:16:30|543.53|541.53|543.41|541.41|543.53|541.53|543.41|541.41|0
1641331000000|2022-01-04 21:16:40|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1641331010000|2022-01-04 21:16:50|543.28|541.28|543.17|541.17|543.41|541.41|543.17|541.17|0
1641331020000|2022-01-04 21:17:00|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1641331030000|2022-01-04 21:17:10|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1641331050000|2022-01-04 21:17:30|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1641331070000|2022-01-04 21:17:50|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641331080000|2022-01-04 21:18:00|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1641331090000|2022-01-04 21:18:10|543.9|541.9|544.15|542.15|544.15|542.15|543.9|541.9|0
1641331100000|2022-01-04 21:18:20|544.4|542.4|544.15|542.15|544.4|542.4|544.15|542.15|0
1641331110000|2022-01-04 21:18:30|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641331120000|2022-01-04 21:18:40|544.15|542.15|543.9|541.9|544.15|542.15|543.9|541.9|0
1641331130000|2022-01-04 21:18:50|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1641331140000|2022-01-04 21:19:00|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641331150000|2022-01-04 21:19:10|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1641331170000|2022-01-04 21:19:30|544.4|542.4|544.4|542.4|544.4|542.4|544.4|542.4|0
1641331190000|2022-01-04 21:19:50|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1641331220000|2022-01-04 21:20:20|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1641331230000|2022-01-04 21:20:30|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1641331240000|2022-01-04 21:20:40|545.13|543.13|545.01|543.01|545.13|543.13|545.01|543.01|0
1641331250000|2022-01-04 21:20:50|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1641331260000|2022-01-04 21:21:00|544.76|542.76|544.64|542.64|544.89|542.89|544.64|542.64|0
1641331270000|2022-01-04 21:21:10|544.76|542.76|544.89|542.89|544.89|542.89|544.76|542.76|0
1641331280000|2022-01-04 21:21:20|544.64|542.64|545.25|543.25|545.25|543.25|544.64|542.64|0
1641331290000|2022-01-04 21:21:30|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1641331300000|2022-01-04 21:21:40|544.89|542.89|545.13|543.13|545.38|543.38|544.89|542.89|0
1641331320000|2022-01-04 21:22:00|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1641331370000|2022-01-04 21:22:50|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1641331380000|2022-01-04 21:23:00|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1641331400000|2022-01-04 21:23:20|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1641331410000|2022-01-04 21:23:30|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1641331420000|2022-01-04 21:23:40|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1641331440000|2022-01-04 21:24:00|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1641331450000|2022-01-04 21:24:10|544.89|542.89|544.89|542.89|544.89|542.89|544.76|542.76|0
1641331480000|2022-01-04 21:24:40|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1641331490000|2022-01-04 21:24:50|544.89|542.89|545.13|543.13|545.13|543.13|544.89|542.89|0
1641331500000|2022-01-04 21:25:00|544.89|542.89|544.89|542.89|544.89|542.89|544.89|542.89|0
1641331540000|2022-01-04 21:25:40|545.13|543.13|545.13|543.13|545.13|543.13|545.13|543.13|0
1641331580000|2022-01-04 21:26:20|544.64|542.64|544.15|542.15|544.64|542.64|544.15|542.15|0
1641331590000|2022-01-04 21:26:30|544.39|542.39|544.15|542.15|544.39|542.39|544.15|542.15|0
1641331600000|2022-01-04 21:26:40|543.9|541.9|543.66|541.66|543.9|541.9|543.66|541.66|0
1641331610000|2022-01-04 21:26:50|543.41|541.41|543.66|541.66|543.66|541.66|543.41|541.41|0
1641331620000|2022-01-04 21:27:00|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641331630000|2022-01-04 21:27:10|543.66|541.66|543.66|541.66|543.66|541.66|543.66|541.66|0
1641331640000|2022-01-04 21:27:20|543.9|541.9|543.77|541.77|543.9|541.9|543.66|541.66|0
1641331650000|2022-01-04 21:27:30|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641331660000|2022-01-04 21:27:40|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641331680000|2022-01-04 21:28:00|544.15|542.15|543.9|541.9|544.15|542.15|543.9|541.9|0
1641331690000|2022-01-04 21:28:10|544.02|542.02|543.9|541.9|544.02|542.02|543.9|541.9|0
1641331700000|2022-01-04 21:28:20|543.77|541.77|543.65|541.65|543.77|541.77|543.65|541.65|0
1641331710000|2022-01-04 21:28:30|543.77|541.77|543.9|541.9|543.9|541.9|543.77|541.77|0
1641331730000|2022-01-04 21:28:50|543.77|541.77|543.9|541.9|543.9|541.9|543.77|541.77|0
1641331740000|2022-01-04 21:29:00|543.77|541.77|544.02|542.02|544.02|542.02|543.77|541.77|0
1641331750000|2022-01-04 21:29:10|544.15|542.15|543.9|541.9|544.15|542.15|543.9|541.9|0
1641331770000|2022-01-04 21:29:30|543.77|541.77|543.77|541.77|543.77|541.77|543.77|541.77|0
1641331780000|2022-01-04 21:29:40|543.9|541.9|543.77|541.77|543.9|541.9|543.77|541.77|0
1641331790000|2022-01-04 21:29:50|543.65|541.65|543.9|541.9|543.9|541.9|543.65|541.65|0
1641331830000|2022-01-04 21:30:30|543.65|541.65|543.9|541.9|543.9|541.9|543.65|541.65|0
1641331840000|2022-01-04 21:30:40|543.65|541.65|543.9|541.9|543.9|541.9|543.65|541.65|0
1641331880000|2022-01-04 21:31:20|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|0
1641331900000|2022-01-04 21:31:40|544.02|542.02|543.9|541.9|544.02|542.02|543.9|541.9|0
1641331950000|2022-01-04 21:32:30|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641331960000|2022-01-04 21:32:40|543.9|541.9|543.65|541.65|543.9|541.9|543.65|541.65|0
1641332000000|2022-01-04 21:33:20|543.41|541.41|543.16|541.16|543.41|541.41|543.16|541.16|0
1641332020000|2022-01-04 21:33:40|542.92|540.92|542.92|540.92|542.92|540.92|542.92|540.92|0
1641332030000|2022-01-04 21:33:50|542.67|540.67|542.67|540.67|542.67|540.67|542.67|540.67|0
1641332040000|2022-01-04 21:34:00|542.42|540.42|542.67|540.67|542.67|540.67|542.42|540.42|0
1641332050000|2022-01-04 21:34:10|542.92|540.92|542.92|540.92|542.92|540.92|542.92|540.92|0
1641332110000|2022-01-04 21:35:10|543.41|541.41|543.41|541.41|543.65|541.65|543.41|541.41|0
1641332120000|2022-01-04 21:35:20|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641332140000|2022-01-04 21:35:40|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641332200000|2022-01-04 21:36:40|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641332220000|2022-01-04 21:37:00|543.52|541.52|543.65|541.65|543.65|541.65|543.41|541.41|0
1641332230000|2022-01-04 21:37:10|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1641332240000|2022-01-04 21:37:20|543.16|541.16|543.16|541.16|543.16|541.16|543.16|541.16|0
1641332250000|2022-01-04 21:37:30|543.41|541.41|543.41|541.41|543.41|541.41|543.41|541.41|0
1641332320000|2022-01-04 21:38:40|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641332340000|2022-01-04 21:39:00|543.9|541.9|543.9|541.9|543.9|541.9|543.65|541.65|0
1641332350000|2022-01-04 21:39:10|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641332360000|2022-01-04 21:39:20|543.52|541.52|543.52|541.52|543.52|541.52|543.52|541.52|0
1641332380000|2022-01-04 21:39:40|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641332410000|2022-01-04 21:40:10|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641332430000|2022-01-04 21:40:30|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1641332440000|2022-01-04 21:40:40|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1641332460000|2022-01-04 21:41:00|544.26|542.26|544.39|542.39|544.39|542.39|544.14|542.14|0
1641332470000|2022-01-04 21:41:10|544.26|542.26|544.14|542.14|544.26|542.26|544.14|542.14|0
1641332500000|2022-01-04 21:41:40|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1641332530000|2022-01-04 21:42:10|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1641332540000|2022-01-04 21:42:20|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1641332550000|2022-01-04 21:42:30|544.64|542.64|544.64|542.64|544.64|542.64|544.64|542.64|0
1641332670000|2022-01-04 21:44:30|544.51|542.51|544.39|542.39|544.51|542.51|544.39|542.39|0
1641332780000|2022-01-04 21:46:20|544.26|542.26|544.39|542.39|544.39|542.39|544.26|542.26|0
1641332790000|2022-01-04 21:46:30|544.26|542.26|544.14|542.14|544.26|542.26|544.14|542.14|0
1641332810000|2022-01-04 21:46:50|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641332820000|2022-01-04 21:47:00|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641332860000|2022-01-04 21:47:40|543.4|541.4|543.4|541.4|543.4|541.4|543.4|541.4|0
1641332880000|2022-01-04 21:48:00|543.65|541.65|543.52|541.52|543.65|541.65|543.4|541.4|0
1641332890000|2022-01-04 21:48:10|543.4|541.4|543.4|541.4|543.4|541.4|543.4|541.4|0
1641332920000|2022-01-04 21:48:40|543.28|541.28|543.4|541.4|543.4|541.4|543.16|541.16|0
1641332940000|2022-01-04 21:49:00|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641332960000|2022-01-04 21:49:20|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641333120000|2022-01-04 21:52:00|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641333210000|2022-01-04 21:53:30|543.4|541.4|543.4|541.4|543.4|541.4|543.4|541.4|0
1641333240000|2022-01-04 21:54:00|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641333260000|2022-01-04 21:54:20|543.52|541.52|543.65|541.65|543.65|541.65|543.52|541.52|0
1641333300000|2022-01-04 21:55:00|543.9|541.9|543.9|541.9|543.9|541.9|543.9|541.9|0
1641333320000|2022-01-04 21:55:20|543.89|541.89|543.89|541.89|543.89|541.89|543.89|541.89|0
1641333380000|2022-01-04 21:56:20|543.65|541.65|543.4|541.4|543.65|541.65|543.4|541.4|0
1641333390000|2022-01-04 21:56:30|543.65|541.65|543.4|541.4|543.65|541.65|543.4|541.4|0
1641333400000|2022-01-04 21:56:40|543.65|541.65|543.65|541.65|543.65|541.65|543.65|541.65|0
1641333410000|2022-01-04 21:56:50|543.89|541.89|543.89|541.89|543.89|541.89|543.89|541.89|0
1641333430000|2022-01-04 21:57:10|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1641333440000|2022-01-04 21:57:20|543.89|541.89|543.89|541.89|543.89|541.89|543.89|541.89|0
1641333450000|2022-01-04 21:57:30|544.14|542.14|544.14|542.14|544.14|542.14|544.14|542.14|0
1641333470000|2022-01-04 21:57:50|543.89|541.89|543.89|541.89|543.89|541.89|543.89|541.89|0
1641333510000|2022-01-04 21:58:30|544.14|542.14|544.01|542.01|544.14|542.14|544.01|542.01|0
1641333520000|2022-01-04 21:58:40|543.89|541.89|543.89|541.89|543.89|541.89|543.89|541.89|0
1641333530000|2022-01-04 21:58:50|544.14|542.14|544.39|542.39|544.39|542.39|544.14|542.14|0
1641333570000|2022-01-04 21:59:30|544.63|542.63|544.63|542.63|544.63|542.63|544.63|542.63|0
1641333590000|2022-01-04 21:59:50|544.75|542.75|544.64|542.64|544.75|542.75|544.64|542.64|0
1641333600000|2022-01-04 22:00:00|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1641333670000|2022-01-04 22:01:10|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1641333690000|2022-01-04 22:01:30|544.39|542.39|544.39|542.39|544.39|542.39|544.39|542.39|0
1641333710000|2022-01-04 22:01:50|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1641333720000|2022-01-04 22:02:00|544.32|542.32|544.28|542.28|544.39|542.39|544.28|542.28|0
1641333740000|2022-01-04 22:02:20|544.21|542.21|544.21|542.21|544.21|542.21|544.21|542.21|0
1641333770000|2022-01-04 22:02:50|544.17|542.17|544.17|542.17|544.17|542.17|544.17|542.17|0
1641333810000|2022-01-04 22:03:30|544.35|542.35|544.17|542.17|544.35|542.35|544.17|542.17|0
1641333820000|2022-01-04 22:03:40|544.35|542.35|544.35|542.35|544.35|542.35|544.35|542.35|0
1641333870000|2022-01-04 22:04:30|543.95|541.95|543.95|541.95|543.95|541.95|543.95|541.95|0
1641333880000|2022-01-04 22:04:40|544.28|542.28|544.35|542.35|544.35|542.35|544.28|542.28|0
1641333890000|2022-01-04 22:04:50|543.95|541.95|543.95|541.95|543.95|541.95|543.95|541.95|0
1641333950000|2022-01-04 22:05:50|544.28|542.28|544.32|542.32|544.32|542.32|544.28|542.28|0
1641333960000|2022-01-04 22:06:00|544.35|542.35|544.21|542.21|544.35|542.35|544.21|542.21|0
1641334030000|2022-01-04 22:07:10|544.32|542.32|544.32|542.32|544.32|542.32|544.32|542.32|0
1641334080000|2022-01-04 22:08:00|544.21|542.21|544.21|542.21|544.21|542.21|544.21|542.21|0
1641334140000|2022-01-04 22:09:00|544.17|542.17|544.17|542.17|544.17|542.17|544.17|542.17|0
1641334150000|2022-01-04 22:09:10|544.28|542.28|544.21|542.21|544.28|542.28|544.17|542.17|0
1641334170000|2022-01-04 22:09:30|544.13|542.13|544.13|542.13|544.13|542.13|544.13|542.13|0
1641334280000|2022-01-04 22:11:20|544.06|542.06|544.06|542.06|544.06|542.06|544.06|542.06|0
1641334290000|2022-01-04 22:11:30|544.13|542.13|544.13|542.13|544.13|542.13|544.13|542.13|0
1641334300000|2022-01-04 22:11:40|544.03|542.03|544.06|542.06|544.06|542.06|544.03|542.03|0
1641334310000|2022-01-04 22:11:50|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1641334320000|2022-01-04 22:12:00|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|0
1641334330000|2022-01-04 22:12:10|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1641334350000|2022-01-04 22:12:30|544.06|542.06|543.99|541.99|544.06|542.06|543.99|541.99|0
1641334380000|2022-01-04 22:13:00|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1641334390000|2022-01-04 22:13:10|543.99|541.99|543.99|541.99|543.99|541.99|543.95|541.95|0
1641334400000|2022-01-04 22:13:20|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1641334550000|2022-01-04 22:15:50|543.88|541.88|543.88|541.88|543.88|541.88|543.88|541.88|0
1641334560000|2022-01-04 22:16:00|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1641334580000|2022-01-04 22:16:20|543.92|541.92|543.92|541.92|543.92|541.92|543.92|541.92|0
1641334590000|2022-01-04 22:16:30|544.03|542.03|544.03|542.03|544.03|542.03|544.03|542.03|0
1641334640000|2022-01-04 22:17:20|543.95|541.95|543.95|541.95|543.95|541.95|543.95|541.95|0
1641334650000|2022-01-04 22:17:30|543.92|541.92|543.92|541.92|543.92|541.92|543.92|541.92|0
1641334670000|2022-01-04 22:17:50|543.84|541.84|543.84|541.84|543.84|541.84|543.81|541.81|0
1641334680000|2022-01-04 22:18:00|543.88|541.88|543.88|541.88|543.88|541.88|543.88|541.88|0
1641334710000|2022-01-04 22:18:30|544.06|542.06|544.2|542.2|544.2|542.2|544.06|542.06|0
1641334820000|2022-01-04 22:20:20|544.06|542.06|544.2|542.2|544.2|542.2|544.06|542.06|0
1641334960000|2022-01-04 22:22:40|544.31|542.31|544.53|542.53|544.53|542.53|544.31|542.31|0
1641334970000|2022-01-04 22:22:50|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1641335010000|2022-01-04 22:23:30|544.16|542.16|544.2|542.2|544.2|542.2|544.16|542.16|0
1641335050000|2022-01-04 22:24:10|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1641335080000|2022-01-04 22:24:40|544.38|542.38|544.38|542.38|544.38|542.38|544.38|542.38|0
1641335090000|2022-01-04 22:24:50|544.42|542.42|544.42|542.42|544.42|542.42|544.42|542.42|0
1641335110000|2022-01-04 22:25:10|544.2|542.2|544.38|542.38|544.38|542.38|544.2|542.2|0
1641335150000|2022-01-04 22:25:50|544.34|542.34|544.34|542.34|544.34|542.34|544.34|542.34|0
1641335160000|2022-01-04 22:26:00|544.45|542.45|544.45|542.45|544.45|542.45|544.45|542.45|0
1641335170000|2022-01-04 22:26:10|544.42|542.42|544.42|542.42|544.42|542.42|544.42|542.42|0
1641335230000|2022-01-04 22:27:10|544.27|542.27|544.27|542.27|544.27|542.27|544.27|542.27|0
1641335250000|2022-01-04 22:27:30|544.23|542.23|544.23|542.23|544.23|542.23|544.23|542.23|0
1641335430000|2022-01-04 22:30:30|544.27|542.27|544.27|542.27|544.27|542.27|544.27|542.27|0
1641335440000|2022-01-04 22:30:40|544.05|542.05|544.05|542.05|544.05|542.05|544.05|542.05|0
1641335450000|2022-01-04 22:30:50|544.27|542.27|544.27|542.27|544.27|542.27|544.27|542.27|0
1641335460000|2022-01-04 22:31:00|544.42|542.42|544.42|542.42|544.42|542.42|544.42|542.42|0
1641335490000|2022-01-04 22:31:30|544.31|542.31|544.31|542.31|544.31|542.31|544.31|542.31|0
1641335520000|2022-01-04 22:32:00|544.27|542.27|544.27|542.27|544.27|542.27|544.27|542.27|0
1641335530000|2022-01-04 22:32:10|544.12|542.12|544.05|542.05|544.12|542.12|544.05|542.05|0
1641335560000|2022-01-04 22:32:40|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1641335640000|2022-01-04 22:34:00|544.31|542.31|544.2|542.2|544.31|542.31|544.2|542.2|0
1641335670000|2022-01-04 22:34:30|543.95|541.95|543.95|541.95|543.95|541.95|543.95|541.95|0
1641335730000|2022-01-04 22:35:30|544.05|542.05|543.81|541.81|544.05|542.05|543.81|541.81|0
1641335740000|2022-01-04 22:35:40|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1641335750000|2022-01-04 22:35:50|544.02|542.02|544.02|542.02|544.02|542.02|544.02|542.02|0
1641335780000|2022-01-04 22:36:20|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1641335820000|2022-01-04 22:37:00|543.88|541.88|543.88|541.88|543.88|541.88|543.88|541.88|0
1641335930000|2022-01-04 22:38:50|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1641336080000|2022-01-04 22:41:20|543.94|541.94|543.94|541.94|543.94|541.94|543.94|541.94|0
1641336100000|2022-01-04 22:41:40|543.88|541.88|543.88|541.88|543.88|541.88|543.88|541.88|0
1641336110000|2022-01-04 22:41:50|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1641336190000|2022-01-04 22:43:10|543.81|541.81|543.81|541.81|543.81|541.81|543.81|541.81|0
1641336210000|2022-01-04 22:43:30|543.84|541.84|543.84|541.84|543.84|541.84|543.84|541.84|0
1641336280000|2022-01-04 22:44:40|543.83|541.83|543.83|541.83|543.83|541.83|543.83|541.83|0
1641336300000|2022-01-04 22:45:00|543.87|541.87|543.77|541.77|543.87|541.87|543.77|541.77|0
1641336310000|2022-01-04 22:45:10|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1641336850000|2022-01-04 22:54:10|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1641336870000|2022-01-04 22:54:30|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1641336920000|2022-01-04 22:55:20|544.09|542.09|543.98|541.98|544.09|542.09|543.98|541.98|0
1641336950000|2022-01-04 22:55:50|543.72|541.72|543.91|541.91|543.91|541.91|543.72|541.72|0
1641336960000|2022-01-04 22:56:00|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1641336970000|2022-01-04 22:56:10|543.83|541.83|544.02|542.02|544.02|542.02|543.83|541.83|0
1641336980000|2022-01-04 22:56:20|543.83|541.83|543.83|541.83|543.83|541.83|543.83|541.83|0
1641337030000|2022-01-04 22:57:10|543.8|541.8|543.83|541.83|543.83|541.83|543.8|541.8|0
1641337040000|2022-01-04 22:57:20|543.87|541.87|543.83|541.83|543.87|541.87|543.83|541.83|0
1641337050000|2022-01-04 22:57:30|543.87|541.87|543.87|541.87|543.87|541.87|543.87|541.87|0
1641337090000|2022-01-04 22:58:10|543.91|541.91|543.91|541.91|543.91|541.91|543.91|541.91|0
1641337200000|2022-01-04 23:00:00|544.25|542.25|544.25|542.25|544.49|542.49|544.25|542.25|0
1641337210000|2022-01-04 23:00:10|544.13|542.13|543.88|541.88|544.25|542.25|543.88|541.88|0
1641337220000|2022-01-04 23:00:20|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1641337230000|2022-01-04 23:00:30|543.88|541.88|544.13|542.13|544.13|542.13|543.75|541.75|0
1641337240000|2022-01-04 23:00:40|544.49|542.49|544.37|542.37|544.87|542.87|544.37|542.37|0
1641337250000|2022-01-04 23:00:50|544.62|542.62|544.37|542.37|544.62|542.62|544.37|542.37|0
1641337260000|2022-01-04 23:01:00|544.49|542.49|544.62|542.62|544.62|542.62|544.49|542.49|0
1641337270000|2022-01-04 23:01:10|544.37|542.37|544.24|542.24|544.37|542.37|544.24|542.24|0
1641337280000|2022-01-04 23:01:20|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1641337300000|2022-01-04 23:01:40|544.62|542.62|544.62|542.62|544.74|542.74|544.62|542.62|0
1641337310000|2022-01-04 23:01:50|544.74|542.74|544.87|542.87|544.87|542.87|544.74|542.74|0
1641337320000|2022-01-04 23:02:00|544.62|542.62|544.87|542.87|544.87|542.87|544.62|542.62|0
1641337330000|2022-01-04 23:02:10|544.74|542.74|544.74|542.74|544.74|542.74|544.74|542.74|0
1641337340000|2022-01-04 23:02:20|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1641337350000|2022-01-04 23:02:30|544.49|542.49|544.49|542.49|544.49|542.49|544.49|542.49|0
1641337360000|2022-01-04 23:02:40|544.62|542.62|544.87|542.87|544.87|542.87|544.49|542.49|0
1641337370000|2022-01-04 23:02:50|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1641337380000|2022-01-04 23:03:00|545.11|543.11|545.11|543.11|545.23|543.23|545.11|543.11|0
1641337390000|2022-01-04 23:03:10|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1641337420000|2022-01-04 23:03:40|544.98|542.98|545.11|543.11|545.11|543.11|544.98|542.98|0
1641337430000|2022-01-04 23:03:50|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1641337440000|2022-01-04 23:04:00|544.98|542.98|544.86|542.86|544.98|542.98|544.86|542.86|0
1641337460000|2022-01-04 23:04:20|544.74|542.74|544.62|542.62|544.74|542.74|544.62|542.62|0
1641337480000|2022-01-04 23:04:40|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1641337490000|2022-01-04 23:04:50|544.13|542.13|544.13|542.13|544.13|542.13|544.13|542.13|0
1641337500000|2022-01-04 23:05:00|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1641337510000|2022-01-04 23:05:10|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1641337540000|2022-01-04 23:05:40|544.86|542.86|544.86|542.86|544.86|542.86|544.86|542.86|0
1641337550000|2022-01-04 23:05:50|544.62|542.62|544.62|542.62|544.62|542.62|544.62|542.62|0
1641337570000|2022-01-04 23:06:10|544.86|542.86|544.62|542.62|544.86|542.86|544.62|542.62|0
1641337580000|2022-01-04 23:06:20|544.74|542.74|544.62|542.62|544.74|542.74|544.62|542.62|0
1641337590000|2022-01-04 23:06:30|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1641337600000|2022-01-04 23:06:40|544.13|542.13|543.88|541.88|544.13|542.13|543.88|541.88|0
1641337650000|2022-01-04 23:07:30|544.13|542.13|544.13|542.13|544.13|542.13|544.13|542.13|0
1641337660000|2022-01-04 23:07:40|544.24|542.24|544.13|542.13|544.24|542.24|544.13|542.13|0
1641337670000|2022-01-04 23:07:50|544.37|542.37|544.37|542.37|544.37|542.37|544.37|542.37|0
1641337680000|2022-01-04 23:08:00|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1641337700000|2022-01-04 23:08:20|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1641337710000|2022-01-04 23:08:30|542.89|540.89|542.89|540.89|542.89|540.89|542.89|540.89|0
1641337720000|2022-01-04 23:08:40|542.65|540.65|542.65|540.65|542.65|540.65|542.65|540.65|0
1641337740000|2022-01-04 23:09:00|542.89|540.89|542.89|540.89|542.89|540.89|542.89|540.89|0
1641337760000|2022-01-04 23:09:20|542.65|540.65|542.65|540.65|542.65|540.65|542.65|540.65|0
1641337780000|2022-01-04 23:09:40|542.89|540.89|542.65|540.65|542.89|540.89|542.65|540.65|0
1641337800000|2022-01-04 23:10:00|543.14|541.14|543.39|541.39|543.39|541.39|543.14|541.14|0
1641337810000|2022-01-04 23:10:10|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1641337820000|2022-01-04 23:10:20|543.39|541.39|543.14|541.14|543.39|541.39|543.14|541.14|0
1641337830000|2022-01-04 23:10:30|543.39|541.39|543.39|541.39|543.39|541.39|543.39|541.39|0
1641337850000|2022-01-04 23:10:50|543.88|541.88|543.88|541.88|543.88|541.88|543.88|541.88|0
1641337860000|2022-01-04 23:11:00|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1641337870000|2022-01-04 23:11:10|543.88|541.88|543.88|541.88|543.88|541.88|543.88|541.88|0
1641337880000|2022-01-04 23:11:20|543.63|541.63|543.75|541.75|543.75|541.75|543.63|541.63|0
1641337890000|2022-01-04 23:11:30|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1641337900000|2022-01-04 23:11:40|543.75|541.75|543.63|541.63|543.88|541.88|543.63|541.63|0
1641337910000|2022-01-04 23:11:50|543.26|541.26|542.89|540.89|543.26|541.26|542.89|540.89|0
1641337920000|2022-01-04 23:12:00|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1641337940000|2022-01-04 23:12:20|543.39|541.39|543.39|541.39|543.39|541.39|543.39|541.39|0
1641337970000|2022-01-04 23:12:50|543.14|541.14|542.89|540.89|543.14|541.14|542.89|540.89|0
1641337980000|2022-01-04 23:13:00|543.14|541.14|543.14|541.14|543.14|541.14|543.14|541.14|0
1641337990000|2022-01-04 23:13:10|543.39|541.39|543.39|541.39|543.39|541.39|543.39|541.39|0
1641338000000|2022-01-04 23:13:20|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1641338020000|2022-01-04 23:13:40|543.39|541.39|543.39|541.39|543.39|541.39|543.39|541.39|0
1641338040000|2022-01-04 23:14:00|543.63|541.63|543.63|541.63|543.63|541.63|543.63|541.63|0
1641338050000|2022-01-04 23:14:10|543.39|541.39|543.39|541.39|543.39|541.39|543.39|541.39|0
1641338090000|2022-01-04 23:14:50|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|0
1641338100000|2022-01-04 23:15:00|543.14|541.14|542.89|540.89|543.14|541.14|542.89|540.89|0
1641338110000|2022-01-04 23:15:10|543.14|541.14|543.01|541.01|543.14|541.14|543.01|541.01|0
1641338120000|2022-01-04 23:15:20|543.14|541.14|543.14|541.14|543.14|541.14|543.01|541.01|0
1641338130000|2022-01-04 23:15:30|543.01|541.01|542.89|540.89|543.01|541.01|542.89|540.89|0
1641338140000|2022-01-04 23:15:40|542.65|540.65|542.65|540.65|542.65|540.65|542.65|540.65|0
1641338150000|2022-01-04 23:15:50|542.4|540.4|542.4|540.4|542.4|540.4|542.4|540.4|0
1641338170000|2022-01-04 23:16:10|542.15|540.15|541.66|539.66|542.15|540.15|541.66|539.66|0
1641338180000|2022-01-04 23:16:20|541.91|539.91|541.66|539.66|541.91|539.91|541.66|539.66|0
1641338190000|2022-01-04 23:16:30|541.91|539.91|541.91|539.91|541.91|539.91|541.91|539.91|0
1641338200000|2022-01-04 23:16:40|542.15|540.15|541.91|539.91|542.15|540.15|541.91|539.91|0
1641338210000|2022-01-04 23:16:50|541.66|539.66|541.66|539.66|541.66|539.66|541.66|539.66|0
1641338220000|2022-01-04 23:17:00|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1641338230000|2022-01-04 23:17:10|541.66|539.66|541.66|539.66|541.66|539.66|541.66|539.66|0
1641338240000|2022-01-04 23:17:20|541.91|539.91|541.91|539.91|541.91|539.91|541.91|539.91|0
1641338250000|2022-01-04 23:17:30|542.15|540.15|541.91|539.91|542.15|540.15|541.91|539.91|0
1641338260000|2022-01-04 23:17:40|542.15|540.15|542.15|540.15|542.15|540.15|542.15|540.15|0
1641338270000|2022-01-04 23:17:50|542.4|540.4|542.4|540.4|542.4|540.4|542.4|540.4|0
1641338280000|2022-01-04 23:18:00|542.15|540.15|541.91|539.91|542.15|540.15|541.91|539.91|0
1641338300000|2022-01-04 23:18:20|541.66|539.66|541.66|539.66|541.66|539.66|541.42|539.42|0
1641338340000|2022-01-04 23:19:00|541.42|539.42|541.66|539.66|541.66|539.66|541.42|539.42|0
1641338360000|2022-01-04 23:19:20|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|0
1641338370000|2022-01-04 23:19:30|541.53|539.53|541.42|539.42|541.53|539.53|541.42|539.42|0
1641338380000|2022-01-04 23:19:40|541.17|539.17|541.17|539.17|541.17|539.17|541.17|539.17|0
1641338390000|2022-01-04 23:19:50|540.92|538.92|540.92|538.92|540.92|538.92|540.92|538.92|0
1641338400000|2022-01-04 23:20:00|541.17|539.17|540.92|538.92|541.17|539.17|540.92|538.92|0
1641338410000|2022-01-04 23:20:10|540.43|538.43|540.43|538.43|540.43|538.43|540.19|538.19|0
1641338430000|2022-01-04 23:20:30|540.3|538.3|540.18|538.18|540.3|538.3|540.18|538.18|0
1641338440000|2022-01-04 23:20:40|540.3|538.3|540.43|538.43|540.43|538.43|540.3|538.3|0
1641338450000|2022-01-04 23:20:50|540.18|538.18|540.43|538.43|540.43|538.43|540.18|538.18|0
1641338460000|2022-01-04 23:21:00|540.68|538.68|540.68|538.68|540.68|538.68|540.68|538.68|0
1641338470000|2022-01-04 23:21:10|540.43|538.43|540.43|538.43|540.43|538.43|540.18|538.18|0
1641338480000|2022-01-04 23:21:20|540.68|538.68|540.43|538.43|540.68|538.68|540.43|538.43|0
1641338500000|2022-01-04 23:21:40|540.55|538.55|540.68|538.68|540.68|538.68|540.55|538.55|0
1641338510000|2022-01-04 23:21:50|540.43|538.43|540.68|538.68|540.68|538.68|540.43|538.43|0
1641338520000|2022-01-04 23:22:00|540.92|538.92|540.43|538.43|540.92|538.92|540.43|538.43|0
1641338530000|2022-01-04 23:22:10|540.3|538.3|540.43|538.43|540.43|538.43|540.3|538.3|0
1641338550000|2022-01-04 23:22:30|540.68|538.68|540.68|538.68|540.68|538.68|540.68|538.68|0
1641338560000|2022-01-04 23:22:40|540.55|538.55|540.43|538.43|540.55|538.55|540.43|538.43|0
1641338570000|2022-01-04 23:22:50|540.68|538.68|540.43|538.43|540.68|538.68|540.43|538.43|0
1641338580000|2022-01-04 23:23:00|540.68|538.68|540.68|538.68|540.68|538.68|540.68|538.68|0
1641338590000|2022-01-04 23:23:10|540.18|538.18|540.18|538.18|540.18|538.18|540.18|538.18|0
1641338610000|2022-01-04 23:23:30|539.94|537.94|539.94|537.94|539.94|537.94|539.69|537.69|0
1641338620000|2022-01-04 23:23:40|540.43|538.43|540.18|538.18|540.43|538.43|540.18|538.18|0
1641338660000|2022-01-04 23:24:20|539.94|537.94|539.94|537.94|539.94|537.94|539.94|537.94|0
1641338670000|2022-01-04 23:24:30|540.06|538.06|539.69|537.69|540.06|538.06|539.45|537.45|0
1641338680000|2022-01-04 23:24:40|539.45|537.45|539.69|537.69|539.69|537.69|539.45|537.45|0
1641338690000|2022-01-04 23:24:50|539.94|537.94|539.94|537.94|539.94|537.94|539.69|537.69|0
1641338700000|2022-01-04 23:25:00|539.81|537.81|539.94|537.94|539.94|537.94|539.81|537.81|0
1641338710000|2022-01-04 23:25:10|539.81|537.81|539.69|537.69|539.94|537.94|539.69|537.69|0
1641338720000|2022-01-04 23:25:20|539.94|537.94|539.94|537.94|539.94|537.94|539.94|537.94|0
1641338730000|2022-01-04 23:25:30|539.69|537.69|539.69|537.69|539.69|537.69|539.69|537.69|0
1641338770000|2022-01-04 23:26:10|539.45|537.45|539.45|537.45|539.45|537.45|539.45|537.45|0
1641338780000|2022-01-04 23:26:20|539.69|537.69|539.69|537.69|539.69|537.69|539.69|537.69|0
1641338790000|2022-01-04 23:26:30|539.94|537.94|539.94|537.94|539.94|537.94|539.94|537.94|0
1641338800000|2022-01-04 23:26:40|540.18|538.18|540.18|538.18|540.18|538.18|540.18|538.18|0
1641338810000|2022-01-04 23:26:50|540.43|538.43|540.18|538.18|540.43|538.43|540.18|538.18|0
1641338820000|2022-01-04 23:27:00|540.43|538.43|540.68|538.68|540.68|538.68|540.43|538.43|0
1641338830000|2022-01-04 23:27:10|541.17|539.17|541.41|539.41|541.41|539.41|541.17|539.17|0
1641338840000|2022-01-04 23:27:20|541.66|539.66|541.66|539.66|541.91|539.91|541.66|539.66|0
1641338850000|2022-01-04 23:27:30|541.91|539.91|541.66|539.66|541.91|539.91|541.66|539.66|0
1641338860000|2022-01-04 23:27:40|541.41|539.41|541.41|539.41|541.41|539.41|541.41|539.41|0
1641338870000|2022-01-04 23:27:50|541.17|539.17|540.92|538.92|541.17|539.17|540.92|538.92|0
1641338890000|2022-01-04 23:28:10|541.17|539.17|541.17|539.17|541.17|539.17|541.04|539.04|0
1641338910000|2022-01-04 23:28:30|540.92|538.92|541.17|539.17|541.17|539.17|540.92|538.92|0
1641338920000|2022-01-04 23:28:40|541.04|539.04|540.92|538.92|541.04|539.04|540.92|538.92|0
1641338940000|2022-01-04 23:29:00|540.68|538.68|540.68|538.68|540.68|538.68|540.68|538.68|0
1641338960000|2022-01-04 23:29:20|540.55|538.55|540.55|538.55|540.55|538.55|540.55|538.55|0
1641338970000|2022-01-04 23:29:30|540.68|538.68|540.68|538.68|540.68|538.68|540.68|538.68|0
1641338980000|2022-01-04 23:29:40|540.92|538.92|540.68|538.68|540.92|538.92|540.68|538.68|0
1641338990000|2022-01-04 23:29:50|540.67|538.67|540.67|538.67|540.79|538.79|540.67|538.67|0
1641339000000|2022-01-04 23:30:00|540.43|538.43|540.18|538.18|540.43|538.43|540.18|538.18|0
1641339010000|2022-01-04 23:30:10|539.94|537.94|539.94|537.94|539.94|537.94|539.94|537.94|0
1641339030000|2022-01-04 23:30:30|540.18|538.18|539.94|537.94|540.18|538.18|539.94|537.94|0
1641339040000|2022-01-04 23:30:40|539.81|537.81|539.94|537.94|539.94|537.94|539.81|537.81|0
1641339050000|2022-01-04 23:30:50|539.81|537.81|539.94|537.94|539.94|537.94|539.69|537.69|0
1641339060000|2022-01-04 23:31:00|539.81|537.81|539.44|537.44|539.81|537.81|539.44|537.44|0
1641339070000|2022-01-04 23:31:10|539.69|537.69|539.44|537.44|539.69|537.69|539.44|537.44|0
1641339080000|2022-01-04 23:31:20|539.56|537.56|539.56|537.56|539.56|537.56|539.56|537.56|0
1641339090000|2022-01-04 23:31:30|539.44|537.44|539.69|537.69|539.69|537.69|539.44|537.44|0
1641339100000|2022-01-04 23:31:40|539.94|537.94|539.94|537.94|539.94|537.94|539.94|537.94|0
1641339120000|2022-01-04 23:32:00|540.43|538.43|540.18|538.18|540.43|538.43|540.18|538.18|0
1641339130000|2022-01-04 23:32:10|540.05|538.05|540.18|538.18|540.18|538.18|540.05|538.05|0
1641339150000|2022-01-04 23:32:30|540.3|538.3|540.18|538.18|540.3|538.3|540.18|538.18|0
1641339160000|2022-01-04 23:32:40|540.05|538.05|539.94|537.94|540.05|538.05|539.94|537.94|0
1641339170000|2022-01-04 23:32:50|539.69|537.69|539.56|537.56|539.69|537.69|539.56|537.56|0
1641339180000|2022-01-04 23:33:00|539.69|537.69|539.2|537.2|539.69|537.69|539.2|537.2|0
1641339190000|2022-01-04 23:33:10|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641339200000|2022-01-04 23:33:20|539.69|537.69|539.69|537.69|539.69|537.69|539.69|537.69|0
1641339250000|2022-01-04 23:34:10|539.56|537.56|539.69|537.69|539.69|537.69|539.56|537.56|0
1641339260000|2022-01-04 23:34:20|539.94|537.94|539.94|537.94|539.94|537.94|539.94|537.94|0
1641339270000|2022-01-04 23:34:30|540.43|538.43|540.43|538.43|540.43|538.43|540.43|538.43|0
1641339290000|2022-01-04 23:34:50|540.3|538.3|540.18|538.18|540.3|538.3|540.18|538.18|0
1641339300000|2022-01-04 23:35:00|540.05|538.05|539.94|537.94|540.18|538.18|539.94|537.94|0
1641339310000|2022-01-04 23:35:10|540.18|538.18|539.94|537.94|540.18|538.18|539.94|537.94|0
1641339320000|2022-01-04 23:35:20|539.69|537.69|539.69|537.69|539.69|537.69|539.69|537.69|0
1641339330000|2022-01-04 23:35:30|539.94|537.94|539.94|537.94|539.94|537.94|539.94|537.94|0
1641339370000|2022-01-04 23:36:10|540.18|538.18|540.18|538.18|540.18|538.18|540.18|538.18|0
1641339380000|2022-01-04 23:36:20|540.05|538.05|540.18|538.18|540.18|538.18|540.05|538.05|0
1641339410000|2022-01-04 23:36:50|540.43|538.43|540.3|538.3|540.43|538.43|540.18|538.18|0
1641339420000|2022-01-04 23:37:00|540.43|538.43|540.43|538.43|540.43|538.43|540.43|538.43|0
1641339430000|2022-01-04 23:37:10|540.18|538.18|540.43|538.43|540.43|538.43|540.18|538.18|0
1641339440000|2022-01-04 23:37:20|540.67|538.67|540.43|538.43|540.67|538.67|540.43|538.43|0
1641339450000|2022-01-04 23:37:30|540.55|538.55|540.43|538.43|540.67|538.67|540.43|538.43|0
1641339460000|2022-01-04 23:37:40|540.67|538.67|540.67|538.67|540.67|538.67|540.67|538.67|0
1641339470000|2022-01-04 23:37:50|540.55|538.55|540.67|538.67|540.67|538.67|540.55|538.55|0
1641339480000|2022-01-04 23:38:00|540.43|538.43|540.55|538.55|540.67|538.67|540.43|538.43|0
1641339490000|2022-01-04 23:38:10|540.67|538.67|540.55|538.55|540.67|538.67|540.55|538.55|0
1641339500000|2022-01-04 23:38:20|540.43|538.43|540.43|538.43|540.43|538.43|540.43|538.43|0
1641339510000|2022-01-04 23:38:30|540.55|538.55|540.43|538.43|540.55|538.55|540.43|538.43|0
1641339520000|2022-01-04 23:38:40|540.67|538.67|540.55|538.55|540.67|538.67|540.55|538.55|0
1641339530000|2022-01-04 23:38:50|540.43|538.43|540.43|538.43|540.43|538.43|540.43|538.43|0
1641339540000|2022-01-04 23:39:00|540.67|538.67|540.67|538.67|540.67|538.67|540.67|538.67|0
1641339560000|2022-01-04 23:39:20|540.54|538.54|540.54|538.54|540.54|538.54|540.43|538.43|0
1641339570000|2022-01-04 23:39:30|540.67|538.67|540.67|538.67|540.67|538.67|540.67|538.67|0
1641339590000|2022-01-04 23:39:50|540.43|538.43|540.43|538.43|540.43|538.43|540.3|538.3|0
1641339600000|2022-01-04 23:40:00|540.18|538.18|540.18|538.18|540.18|538.18|540.18|538.18|0
1641339610000|2022-01-04 23:40:10|540.05|538.05|539.93|537.93|540.05|538.05|539.93|537.93|0
1641339620000|2022-01-04 23:40:20|540.18|538.18|540.43|538.43|540.43|538.43|540.18|538.18|0
1641339630000|2022-01-04 23:40:30|540.3|538.3|540.43|538.43|540.43|538.43|540.3|538.3|0
1641339640000|2022-01-04 23:40:40|540.18|538.18|540.18|538.18|540.18|538.18|540.18|538.18|0
1641339650000|2022-01-04 23:40:50|540.54|538.54|540.54|538.54|540.54|538.54|540.54|538.54|0
1641339660000|2022-01-04 23:41:00|540.43|538.43|540.67|538.67|540.67|538.67|540.43|538.43|0
1641339670000|2022-01-04 23:41:10|540.43|538.43|540.43|538.43|540.43|538.43|540.43|538.43|0
1641339680000|2022-01-04 23:41:20|540.3|538.3|540.67|538.67|540.67|538.67|540.3|538.3|0
1641339690000|2022-01-04 23:41:30|540.43|538.43|540.43|538.43|540.43|538.43|540.43|538.43|0
1641339700000|2022-01-04 23:41:40|540.18|538.18|540.18|538.18|540.18|538.18|540.18|538.18|0
1641339710000|2022-01-04 23:41:50|539.93|537.93|540.18|538.18|540.18|538.18|539.93|537.93|0
1641339720000|2022-01-04 23:42:00|540.3|538.3|540.18|538.18|540.43|538.43|540.18|538.18|0
1641339730000|2022-01-04 23:42:10|540.43|538.43|540.3|538.3|540.43|538.43|540.18|538.18|0
1641339740000|2022-01-04 23:42:20|540.43|538.43|540.43|538.43|540.43|538.43|540.43|538.43|0
1641339750000|2022-01-04 23:42:30|540.18|538.18|540.3|538.3|540.3|538.3|540.18|538.18|0
1641339760000|2022-01-04 23:42:40|540.18|538.18|540.18|538.18|540.18|538.18|540.18|538.18|0
1641339800000|2022-01-04 23:43:20|540.05|538.05|539.93|537.93|540.05|538.05|539.93|537.93|0
1641339820000|2022-01-04 23:43:40|539.69|537.69|539.2|537.2|539.69|537.69|539.2|537.2|0
1641339830000|2022-01-04 23:43:50|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641339870000|2022-01-04 23:44:30|539.69|537.69|539.69|537.69|539.69|537.69|539.69|537.69|0
1641339900000|2022-01-04 23:45:00|539.93|537.93|539.69|537.69|539.93|537.93|539.69|537.69|0
1641339910000|2022-01-04 23:45:10|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641339920000|2022-01-04 23:45:20|539.56|537.56|539.93|537.93|539.93|537.93|539.56|537.56|0
1641339930000|2022-01-04 23:45:30|539.81|537.81|539.69|537.69|539.93|537.93|539.69|537.69|0
1641339940000|2022-01-04 23:45:40|539.93|537.93|539.69|537.69|539.93|537.93|539.69|537.69|0
1641339950000|2022-01-04 23:45:50|539.44|537.44|539.31|537.31|539.44|537.44|539.31|537.31|0
1641339960000|2022-01-04 23:46:00|539.44|537.44|538.95|536.95|539.44|537.44|538.95|536.95|0
1641339970000|2022-01-04 23:46:10|539.2|537.2|539.2|537.2|539.44|537.44|539.07|537.07|0
1641339980000|2022-01-04 23:46:20|539.44|537.44|539.69|537.69|539.69|537.69|539.44|537.44|0
1641339990000|2022-01-04 23:46:30|539.44|537.44|539.69|537.69|539.69|537.69|539.44|537.44|0
1641340000000|2022-01-04 23:46:40|539.44|537.44|539.2|537.2|539.44|537.44|539.2|537.2|0
1641340020000|2022-01-04 23:47:00|538.95|536.95|538.7|536.7|538.95|536.95|538.7|536.7|0
1641340030000|2022-01-04 23:47:10|538.95|536.95|538.95|536.95|538.95|536.95|538.95|536.95|0
1641340040000|2022-01-04 23:47:20|538.7|536.7|538.7|536.7|538.7|536.7|538.7|536.7|0
1641340050000|2022-01-04 23:47:30|538.95|536.95|538.95|536.95|538.95|536.95|538.95|536.95|0
1641340080000|2022-01-04 23:48:00|539.44|537.44|539.19|537.19|539.44|537.44|539.19|537.19|0
1641340090000|2022-01-04 23:48:10|538.95|536.95|538.7|536.7|538.95|536.95|538.7|536.7|0
1641340110000|2022-01-04 23:48:30|538.82|536.82|538.95|536.95|538.95|536.95|538.7|536.7|0
1641340120000|2022-01-04 23:48:40|538.82|536.82|538.95|536.95|538.95|536.95|538.7|536.7|0
1641340150000|2022-01-04 23:49:10|538.7|536.7|538.7|536.7|538.7|536.7|538.7|536.7|0
1641340160000|2022-01-04 23:49:20|538.46|536.46|538.46|536.46|538.46|536.46|538.46|536.46|0
1641340170000|2022-01-04 23:49:30|538.21|536.21|538.46|536.46|538.46|536.46|538.21|536.21|0
1641340180000|2022-01-04 23:49:40|538.21|536.21|538.21|536.21|538.21|536.21|538.21|536.21|0
1641340190000|2022-01-04 23:49:50|538.46|536.46|538.46|536.46|538.46|536.46|538.46|536.46|0
1641340200000|2022-01-04 23:50:00|538.57|536.57|538.46|536.46|538.57|536.57|538.46|536.46|0
1641340210000|2022-01-04 23:50:10|538.7|536.7|538.7|536.7|538.7|536.7|538.7|536.7|0
1641340220000|2022-01-04 23:50:20|538.46|536.46|538.46|536.46|538.46|536.46|538.46|536.46|0
1641340230000|2022-01-04 23:50:30|538.7|536.7|538.95|536.95|538.95|536.95|538.7|536.7|0
1641340250000|2022-01-04 23:50:50|539.19|537.19|539.19|537.19|539.19|537.19|539.19|537.19|0
1641340260000|2022-01-04 23:51:00|538.95|536.95|538.95|536.95|538.95|536.95|538.95|536.95|0
1641340270000|2022-01-04 23:51:10|539.07|537.07|539.07|537.07|539.19|537.19|539.07|537.07|0
1641340280000|2022-01-04 23:51:20|539.19|537.19|539.19|537.19|539.19|537.19|539.07|537.07|0
1641340300000|2022-01-04 23:51:40|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641340320000|2022-01-04 23:52:00|539.69|537.69|539.69|537.69|539.69|537.69|539.69|537.69|0
1641340340000|2022-01-04 23:52:20|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641340350000|2022-01-04 23:52:30|539.56|537.56|539.69|537.69|539.69|537.69|539.44|537.44|0
1641340360000|2022-01-04 23:52:40|539.56|537.56|539.56|537.56|539.56|537.56|539.56|537.56|0
1641340370000|2022-01-04 23:52:50|539.44|537.44|539.56|537.56|539.56|537.56|539.44|537.44|0
1641340380000|2022-01-04 23:53:00|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641340390000|2022-01-04 23:53:10|539.19|537.19|539.44|537.44|539.44|537.44|539.19|537.19|0
1641340400000|2022-01-04 23:53:20|539.19|537.19|539.44|537.44|539.44|537.44|539.19|537.19|0
1641340420000|2022-01-04 23:53:40|539.31|537.31|539.19|537.19|539.31|537.31|539.19|537.19|0
1641340440000|2022-01-04 23:54:00|539.31|537.31|539.31|537.31|539.31|537.31|539.31|537.31|0
1641340450000|2022-01-04 23:54:10|539.19|537.19|539.19|537.19|539.19|537.19|539.19|537.19|0
1641340490000|2022-01-04 23:54:50|539.31|537.31|539.19|537.19|539.31|537.31|539.19|537.19|0
1641340510000|2022-01-04 23:55:10|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641340520000|2022-01-04 23:55:20|539.56|537.56|539.44|537.44|539.56|537.56|539.44|537.44|0
1641340530000|2022-01-04 23:55:30|539.69|537.69|539.69|537.69|539.69|537.69|539.69|537.69|0
1641340560000|2022-01-04 23:56:00|539.68|537.68|539.68|537.68|539.68|537.68|539.68|537.68|0
1641340570000|2022-01-04 23:56:10|539.44|537.44|539.19|537.19|539.44|537.44|539.19|537.19|0
1641340590000|2022-01-04 23:56:30|538.95|536.95|539.06|537.06|539.19|537.19|538.95|536.95|0
1641340600000|2022-01-04 23:56:40|538.95|536.95|539.06|537.06|539.06|537.06|538.95|536.95|0
1641340610000|2022-01-04 23:56:50|539.19|537.19|539.19|537.19|539.19|537.19|539.19|537.19|0
1641340620000|2022-01-04 23:57:00|539.44|537.44|539.31|537.31|539.44|537.44|539.31|537.31|0
1641340630000|2022-01-04 23:57:10|539.44|537.44|539.19|537.19|539.44|537.44|539.19|537.19|0
1641340640000|2022-01-04 23:57:20|539.44|537.44|539.31|537.31|539.44|537.44|539.31|537.31|0
1641340650000|2022-01-04 23:57:30|539.19|537.19|539.19|537.19|539.19|537.19|539.19|537.19|0
1641340670000|2022-01-04 23:57:50|538.95|536.95|539.19|537.19|539.19|537.19|538.95|536.95|0
1641340680000|2022-01-04 23:58:00|538.95|536.95|538.7|536.7|538.95|536.95|538.7|536.7|0
1641340700000|2022-01-04 23:58:20|538.95|536.95|538.95|536.95|538.95|536.95|538.95|536.95|0
1641340710000|2022-01-04 23:58:30|539.19|537.19|539.44|537.44|539.44|537.44|539.19|537.19|0
1641340720000|2022-01-04 23:58:40|539.19|537.19|539.44|537.44|539.44|537.44|539.19|537.19|0
1641340740000|2022-01-04 23:59:00|539.68|537.68|539.44|537.44|539.68|537.68|539.44|537.44|0
1641340750000|2022-01-04 23:59:10|539.68|537.68|539.68|537.68|539.68|537.68|539.68|537.68|0
1641340760000|2022-01-04 23:59:20|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641340770000|2022-01-04 23:59:30|539.68|537.68|539.93|537.93|539.93|537.93|539.68|537.68|0
1641340780000|2022-01-04 23:59:40|539.68|537.68|539.68|537.68|539.68|537.68|539.68|537.68|0
1641340790000|2022-01-04 23:59:50|539.44|537.44|539.19|537.19|539.44|537.44|539.19|537.19|0
1641340800000|2022-01-05 00:00:00|539.44|537.44|539.44|537.44|539.44|537.44|539.44|537.44|0
1641340810000|2022-01-05 00:00:10|539.19|537.19|538.33|536.33|539.19|537.19|538.33|536.33|0
1641340820000|2022-01-05 00:00:20|538.45|536.45|538.45|536.45|538.45|536.45|538.33|536.33|0
1641340830000|2022-01-05 00:00:30|538.33|536.33|538.21|536.21|538.33|536.33|538.21|536.21|0
1641340840000|2022-01-05 00:00:40|537.96|535.96|538.45|536.45|538.45|536.45|537.96|535.96|0
1641340850000|2022-01-05 00:00:50|538.7|536.7|538.7|536.7|538.7|536.7|538.7|536.7|0
1641340870000|2022-01-05 00:01:10|538.57|536.57|538.95|536.95|538.95|536.95|538.57|536.57|0
1641340880000|2022-01-05 00:01:20|539.19|537.19|539.68|537.68|539.68|537.68|539.19|537.19|0
1641340890000|2022-01-05 00:01:30|539.93|537.93|540.18|538.18|540.18|538.18|539.93|537.93|0
1641340900000|2022-01-05 00:01:40|539.93|537.93|539.44|537.44|539.93|537.93|539.44|537.44|0
1641340910000|2022-01-05 00:01:50|539.19|537.19|539.44|537.44|539.44|537.44|539.19|537.19|0
1641340920000|2022-01-05 00:02:00|539.68|537.68|539.31|537.31|539.68|537.68|539.31|537.31|0
1641340930000|2022-01-05 00:02:10|539.19|537.19|538.95|536.95|539.19|537.19|538.95|536.95|0
1641340940000|2022-01-05 00:02:20|538.82|536.82|538.21|536.21|538.82|536.82|538.21|536.21|0
1641340950000|2022-01-05 00:02:30|538.08|536.08|537.22|535.22|538.08|536.08|537.22|535.22|0
1641340960000|2022-01-05 00:02:40|537.47|535.47|537.22|535.22|537.47|535.47|537.22|535.22|0
1641340970000|2022-01-05 00:02:50|537.34|535.34|537.47|535.47|537.47|535.47|537.34|535.34|0
1641340980000|2022-01-05 00:03:00|537.34|535.34|536.98|534.98|537.34|535.34|536.98|534.98|0
1641340990000|2022-01-05 00:03:10|537.22|535.22|537.34|535.34|537.34|535.34|537.22|535.22|0
1641341000000|2022-01-05 00:03:20|537.47|535.47|537.34|535.34|537.47|535.47|537.34|535.34|0
1641341010000|2022-01-05 00:03:30|537.47|535.47|538.45|536.45|538.45|536.45|537.47|535.47|0
1641341020000|2022-01-05 00:03:40|538.21|536.21|537.96|535.96|538.21|536.21|537.96|535.96|0
1641341030000|2022-01-05 00:03:50|538.08|536.08|538.08|536.08|538.08|536.08|538.08|536.08|0
1641341040000|2022-01-05 00:04:00|537.96|535.96|537.72|535.72|537.96|535.96|537.72|535.72|0
1641341060000|2022-01-05 00:04:20|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1641341070000|2022-01-05 00:04:30|537.59|535.59|537.59|535.59|537.59|535.59|537.47|535.47|0
1641341080000|2022-01-05 00:04:40|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1641341090000|2022-01-05 00:04:50|537.72|535.72|537.96|535.96|537.96|535.96|537.72|535.72|0
1641341100000|2022-01-05 00:05:00|538.21|536.21|537.96|535.96|538.21|536.21|537.72|535.72|0
1641341110000|2022-01-05 00:05:10|538.21|536.21|538.21|536.21|538.21|536.21|538.21|536.21|0
1641341120000|2022-01-05 00:05:20|538.08|536.08|537.96|535.96|538.08|536.08|537.96|535.96|0
1641341130000|2022-01-05 00:05:30|538.45|536.45|538.21|536.21|538.45|536.45|538.21|536.21|0
1641341140000|2022-01-05 00:05:40|538.45|536.45|538.21|536.21|538.45|536.45|538.21|536.21|0
1641341160000|2022-01-05 00:06:00|537.96|535.96|537.71|535.71|537.96|535.96|537.71|535.71|0
1641341170000|2022-01-05 00:06:10|537.47|535.47|537.47|535.47|537.47|535.47|537.22|535.22|0
1641341180000|2022-01-05 00:06:20|537.59|535.59|537.47|535.47|537.59|535.59|537.47|535.47|0
1641341190000|2022-01-05 00:06:30|537.71|535.71|537.22|535.22|537.71|535.71|537.22|535.22|0
1641341200000|2022-01-05 00:06:40|537.09|535.09|537.22|535.22|537.22|535.22|537.09|535.09|0
1641341220000|2022-01-05 00:07:00|537.09|535.09|536.73|534.73|537.09|535.09|536.73|534.73|0
1641341230000|2022-01-05 00:07:10|536.6|534.6|536.48|534.48|536.73|534.73|536.48|534.48|0
1641341240000|2022-01-05 00:07:20|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1641341250000|2022-01-05 00:07:30|536.98|534.98|536.73|534.73|536.98|534.98|536.6|534.6|0
1641341260000|2022-01-05 00:07:40|536.48|534.48|536.48|534.48|536.73|534.73|536.48|534.48|0
1641341270000|2022-01-05 00:07:50|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1641341280000|2022-01-05 00:08:00|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641341290000|2022-01-05 00:08:10|536.36|534.36|536.36|534.36|536.36|534.36|536.36|534.36|0
1641341300000|2022-01-05 00:08:20|536.48|534.48|536.73|534.73|536.73|534.73|536.48|534.48|0
1641341320000|2022-01-05 00:08:40|536.48|534.48|536.73|534.73|536.73|534.73|536.48|534.48|0
1641341330000|2022-01-05 00:08:50|536.98|534.98|537.22|535.22|537.22|535.22|536.98|534.98|0
1641341340000|2022-01-05 00:09:00|536.98|534.98|536.98|534.98|536.98|534.98|536.98|534.98|0
1641341350000|2022-01-05 00:09:10|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641341360000|2022-01-05 00:09:20|537.47|535.47|537.22|535.22|537.47|535.47|537.22|535.22|0
1641341380000|2022-01-05 00:09:40|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1641341390000|2022-01-05 00:09:50|537.71|535.71|537.47|535.47|537.71|535.71|537.47|535.47|0
1641341400000|2022-01-05 00:10:00|537.71|535.71|537.22|535.22|537.71|535.71|537.22|535.22|0
1641341410000|2022-01-05 00:10:10|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1641341420000|2022-01-05 00:10:20|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641341430000|2022-01-05 00:10:30|536.98|534.98|536.73|534.73|536.98|534.98|536.73|534.73|0
1641341440000|2022-01-05 00:10:40|536.98|534.98|537.22|535.22|537.22|535.22|536.98|534.98|0
1641341450000|2022-01-05 00:10:50|537.09|535.09|537.22|535.22|537.22|535.22|537.09|535.09|0
1641341460000|2022-01-05 00:11:00|537.09|535.09|537.22|535.22|537.22|535.22|537.09|535.09|0
1641341470000|2022-01-05 00:11:10|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1641341480000|2022-01-05 00:11:20|537.71|535.71|537.47|535.47|537.71|535.71|537.47|535.47|0
1641341500000|2022-01-05 00:11:40|537.22|535.22|537.47|535.47|537.47|535.47|537.22|535.22|0
1641341510000|2022-01-05 00:11:50|537.22|535.22|537.47|535.47|537.47|535.47|537.22|535.22|0
1641341520000|2022-01-05 00:12:00|537.71|535.71|537.47|535.47|537.71|535.71|537.47|535.47|0
1641341530000|2022-01-05 00:12:10|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641341540000|2022-01-05 00:12:20|537.96|535.96|537.96|535.96|537.96|535.96|537.83|535.83|0
1641341550000|2022-01-05 00:12:30|537.83|535.83|537.71|535.71|537.83|535.83|537.71|535.71|0
1641341560000|2022-01-05 00:12:40|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1641341570000|2022-01-05 00:12:50|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641341580000|2022-01-05 00:13:00|537.96|535.96|537.71|535.71|537.96|535.96|537.71|535.71|0
1641341590000|2022-01-05 00:13:10|537.83|535.83|537.96|535.96|537.96|535.96|537.83|535.83|0
1641341600000|2022-01-05 00:13:20|538.21|536.21|538.21|536.21|538.21|536.21|538.21|536.21|0
1641341610000|2022-01-05 00:13:30|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1641341630000|2022-01-05 00:13:50|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641341640000|2022-01-05 00:14:00|537.83|535.83|537.96|535.96|537.96|535.96|537.83|535.83|0
1641341650000|2022-01-05 00:14:10|538.08|536.08|538.2|536.2|538.2|536.2|538.08|536.08|0
1641341660000|2022-01-05 00:14:20|538.08|536.08|538.2|536.2|538.2|536.2|538.08|536.08|0
1641341670000|2022-01-05 00:14:30|538.45|536.45|538.45|536.45|538.45|536.45|538.45|536.45|0
1641341680000|2022-01-05 00:14:40|538.32|536.32|538.2|536.2|538.45|536.45|538.2|536.2|0
1641341690000|2022-01-05 00:14:50|538.08|536.08|538.08|536.08|538.08|536.08|538.08|536.08|0
1641341700000|2022-01-05 00:15:00|537.96|535.96|538.2|536.2|538.2|536.2|537.96|535.96|0
1641341710000|2022-01-05 00:15:10|537.96|535.96|537.58|535.58|537.96|535.96|537.58|535.58|0
1641341720000|2022-01-05 00:15:20|537.71|535.71|537.47|535.47|537.71|535.71|537.47|535.47|0
1641341730000|2022-01-05 00:15:30|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641341740000|2022-01-05 00:15:40|537.83|535.83|538.45|536.45|538.45|536.45|537.83|535.83|0
1641341750000|2022-01-05 00:15:50|538.2|536.2|538.32|536.32|538.32|536.32|538.2|536.2|0
1641341760000|2022-01-05 00:16:00|538.2|536.2|538.2|536.2|538.2|536.2|538.08|536.08|0
1641341770000|2022-01-05 00:16:10|538.08|536.08|538.08|536.08|538.08|536.08|538.08|536.08|0
1641341780000|2022-01-05 00:16:20|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1641341790000|2022-01-05 00:16:30|538.2|536.2|537.96|535.96|538.2|536.2|537.96|535.96|0
1641341810000|2022-01-05 00:16:50|537.71|535.71|537.83|535.83|537.96|535.96|537.71|535.71|0
1641341820000|2022-01-05 00:17:00|537.96|535.96|537.71|535.71|537.96|535.96|537.71|535.71|0
1641341830000|2022-01-05 00:17:10|537.83|535.83|537.83|535.83|537.83|535.83|537.83|535.83|0
1641341840000|2022-01-05 00:17:20|537.71|535.71|538.2|536.2|538.2|536.2|537.71|535.71|0
1641341850000|2022-01-05 00:17:30|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1641341860000|2022-01-05 00:17:40|538.2|536.2|538.08|536.08|538.2|536.2|537.96|535.96|0
1641341870000|2022-01-05 00:17:50|538.2|536.2|538.2|536.2|538.2|536.2|538.2|536.2|0
1641341880000|2022-01-05 00:18:00|537.71|535.71|537.47|535.47|537.71|535.71|537.22|535.22|0
1641341890000|2022-01-05 00:18:10|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641341900000|2022-01-05 00:18:20|536.73|534.73|536.97|534.97|536.97|534.97|536.73|534.73|0
1641341910000|2022-01-05 00:18:30|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1641341920000|2022-01-05 00:18:40|536.97|534.97|536.97|534.97|536.97|534.97|536.85|534.85|0
1641341930000|2022-01-05 00:18:50|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641341940000|2022-01-05 00:19:00|536.97|534.97|536.73|534.73|536.97|534.97|536.73|534.73|0
1641341950000|2022-01-05 00:19:10|536.48|534.48|536.48|534.48|536.6|534.6|536.48|534.48|0
1641341960000|2022-01-05 00:19:20|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1641341980000|2022-01-05 00:19:40|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641341990000|2022-01-05 00:19:50|536.24|534.24|536.24|534.24|536.24|534.24|536.24|534.24|0
1641342000000|2022-01-05 00:20:00|536.48|534.48|536.24|534.24|536.48|534.48|535.99|533.99|0
1641342010000|2022-01-05 00:20:10|535.99|533.99|535.99|533.99|535.99|533.99|535.99|533.99|0
1641342020000|2022-01-05 00:20:20|536.24|534.24|536.48|534.48|536.48|534.48|536.24|534.24|0
1641342030000|2022-01-05 00:20:30|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1641342050000|2022-01-05 00:20:50|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641342070000|2022-01-05 00:21:10|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641342090000|2022-01-05 00:21:30|537.47|535.47|537.34|535.34|537.47|535.47|537.22|535.22|0
1641342100000|2022-01-05 00:21:40|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641342110000|2022-01-05 00:21:50|537.34|535.34|537.34|535.34|537.47|535.47|537.22|535.22|0
1641342120000|2022-01-05 00:22:00|537.22|535.22|537.47|535.47|537.47|535.47|537.22|535.22|0
1641342130000|2022-01-05 00:22:10|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641342140000|2022-01-05 00:22:20|537.83|535.83|537.83|535.83|537.83|535.83|537.83|535.83|0
1641342150000|2022-01-05 00:22:30|537.71|535.71|537.96|535.96|537.96|535.96|537.71|535.71|0
1641342170000|2022-01-05 00:22:50|538.2|536.2|538.2|536.2|538.2|536.2|538.2|536.2|0
1641342180000|2022-01-05 00:23:00|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641342200000|2022-01-05 00:23:20|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1641342210000|2022-01-05 00:23:30|537.83|535.83|537.83|535.83|537.83|535.83|537.83|535.83|0
1641342220000|2022-01-05 00:23:40|537.71|535.71|537.96|535.96|537.96|535.96|537.71|535.71|0
1641342230000|2022-01-05 00:23:50|537.83|535.83|537.96|535.96|537.96|535.96|537.83|535.83|0
1641342260000|2022-01-05 00:24:20|537.71|535.71|537.71|535.71|537.71|535.71|537.46|535.46|0
1641342270000|2022-01-05 00:24:30|537.83|535.83|537.96|535.96|537.96|535.96|537.71|535.71|0
1641342280000|2022-01-05 00:24:40|538.2|536.2|538.2|536.2|538.2|536.2|538.2|536.2|0
1641342290000|2022-01-05 00:24:50|537.96|535.96|537.96|535.96|537.96|535.96|537.96|535.96|0
1641342310000|2022-01-05 00:25:10|537.83|535.83|537.96|535.96|537.96|535.96|537.83|535.83|0
1641342320000|2022-01-05 00:25:20|537.83|535.83|537.83|535.83|537.83|535.83|537.83|535.83|0
1641342330000|2022-01-05 00:25:30|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641342340000|2022-01-05 00:25:40|537.58|535.58|537.58|535.58|537.71|535.71|537.46|535.46|0
1641342350000|2022-01-05 00:25:50|537.46|535.46|537.46|535.46|537.58|535.58|537.46|535.46|0
1641342360000|2022-01-05 00:26:00|537.58|535.58|537.46|535.46|537.71|535.71|537.46|535.46|0
1641342370000|2022-01-05 00:26:10|537.58|535.58|537.46|535.46|537.58|535.58|537.46|535.46|0
1641342380000|2022-01-05 00:26:20|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641342390000|2022-01-05 00:26:30|537.46|535.46|537.46|535.46|537.46|535.46|537.46|535.46|0
1641342400000|2022-01-05 00:26:40|537.71|535.71|537.46|535.46|537.71|535.71|537.46|535.46|0
1641342430000|2022-01-05 00:27:10|537.71|535.71|537.71|535.71|537.71|535.71|537.71|535.71|0
1641342450000|2022-01-05 00:27:30|537.58|535.58|537.58|535.58|537.71|535.71|537.58|535.58|0
1641342460000|2022-01-05 00:27:40|537.71|535.71|537.46|535.46|537.71|535.71|537.46|535.46|0
1641342470000|2022-01-05 00:27:50|537.34|535.34|537.46|535.46|537.46|535.46|537.34|535.34|0
1641342500000|2022-01-05 00:28:20|537.58|535.58|537.46|535.46|537.58|535.58|537.46|535.46|0
1641342530000|2022-01-05 00:28:50|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641342540000|2022-01-05 00:29:00|537.09|535.09|537.22|535.22|537.22|535.22|537.09|535.09|0
1641342570000|2022-01-05 00:29:30|537.46|535.46|537.22|535.22|537.46|535.46|537.22|535.22|0
1641342580000|2022-01-05 00:29:40|537.34|535.34|537.22|535.22|537.46|535.46|537.22|535.22|0
1641342590000|2022-01-05 00:29:50|537.34|535.34|537.34|535.34|537.46|535.46|537.34|535.34|0
1641342600000|2022-01-05 00:30:00|537.46|535.46|536.97|534.97|537.46|535.46|536.97|534.97|0
1641342610000|2022-01-05 00:30:10|537.22|535.22|537.09|535.09|537.22|535.22|536.97|534.97|0
1641342620000|2022-01-05 00:30:20|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641342630000|2022-01-05 00:30:30|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1641342640000|2022-01-05 00:30:40|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641342680000|2022-01-05 00:31:20|536.23|534.23|535.99|533.99|536.23|534.23|535.86|533.86|0
1641342690000|2022-01-05 00:31:30|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641342700000|2022-01-05 00:31:40|536.11|534.11|535.99|533.99|536.11|534.11|535.99|533.99|0
1641342730000|2022-01-05 00:32:10|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641342740000|2022-01-05 00:32:20|535.99|533.99|535.99|533.99|535.99|533.99|535.99|533.99|0
1641342750000|2022-01-05 00:32:30|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641342760000|2022-01-05 00:32:40|535.99|533.99|536.23|534.23|536.23|534.23|535.99|533.99|0
1641342770000|2022-01-05 00:32:50|536.48|534.48|536.72|534.72|536.72|534.72|536.48|534.48|0
1641342780000|2022-01-05 00:33:00|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641342790000|2022-01-05 00:33:10|536.35|534.35|536.35|534.35|536.48|534.48|536.23|534.23|0
1641342800000|2022-01-05 00:33:20|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641342820000|2022-01-05 00:33:40|536.72|534.72|536.72|534.72|536.72|534.72|536.72|534.72|0
1641342840000|2022-01-05 00:34:00|536.6|534.6|536.84|534.84|536.84|534.84|536.6|534.6|0
1641342850000|2022-01-05 00:34:10|536.72|534.72|536.97|534.97|536.97|534.97|536.72|534.72|0
1641342860000|2022-01-05 00:34:20|536.84|534.84|536.97|534.97|536.97|534.97|536.84|534.84|0
1641342890000|2022-01-05 00:34:50|536.72|534.72|536.72|534.72|536.72|534.72|536.72|534.72|0
1641342900000|2022-01-05 00:35:00|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641342910000|2022-01-05 00:35:10|537.46|535.46|537.71|535.71|537.71|535.71|537.46|535.46|0
1641342930000|2022-01-05 00:35:30|537.46|535.46|537.46|535.46|537.58|535.58|537.46|535.46|0
1641342940000|2022-01-05 00:35:40|537.22|535.22|537.33|535.33|537.46|535.46|537.22|535.22|0
1641342950000|2022-01-05 00:35:50|537.46|535.46|537.46|535.46|537.46|535.46|537.22|535.22|0
1641342960000|2022-01-05 00:36:00|537.22|535.22|537.22|535.22|537.22|535.22|537.22|535.22|0
1641342980000|2022-01-05 00:36:20|536.97|534.97|536.23|534.23|536.97|534.97|536.23|534.23|0
1641342990000|2022-01-05 00:36:30|536.1|534.1|535.99|533.99|536.1|534.1|535.99|533.99|0
1641343000000|2022-01-05 00:36:40|536.1|534.1|535.99|533.99|536.1|534.1|535.99|533.99|0
1641343010000|2022-01-05 00:36:50|535.74|533.74|535.74|533.74|535.74|533.74|535.74|533.74|0
1641343020000|2022-01-05 00:37:00|535.49|533.49|535.74|533.74|535.74|533.74|535.49|533.49|0
1641343030000|2022-01-05 00:37:10|535.49|533.49|535.74|533.74|535.74|533.74|535.49|533.49|0
1641343040000|2022-01-05 00:37:20|535.99|533.99|535.99|533.99|535.99|533.99|535.99|533.99|0
1641343050000|2022-01-05 00:37:30|535.86|533.86|535.74|533.74|535.99|533.99|535.74|533.74|0
1641343060000|2022-01-05 00:37:40|535.49|533.49|535.49|533.49|535.49|533.49|535.49|533.49|0
1641343070000|2022-01-05 00:37:50|535.74|533.74|535.74|533.74|535.74|533.74|535.74|533.74|0
1641343080000|2022-01-05 00:38:00|535.49|533.49|535.74|533.74|535.74|533.74|535.49|533.49|0
1641343090000|2022-01-05 00:38:10|535.49|533.49|535.49|533.49|535.49|533.49|535.49|533.49|0
1641343100000|2022-01-05 00:38:20|535.74|533.74|535.74|533.74|535.74|533.74|535.74|533.74|0
1641343110000|2022-01-05 00:38:30|535.99|533.99|535.99|533.99|535.99|533.99|535.99|533.99|0
1641343120000|2022-01-05 00:38:40|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641343130000|2022-01-05 00:38:50|536.35|534.35|536.23|534.23|536.35|534.35|536.23|534.23|0
1641343150000|2022-01-05 00:39:10|536.35|534.35|536.48|534.48|536.48|534.48|536.35|534.35|0
1641343180000|2022-01-05 00:39:40|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641343200000|2022-01-05 00:40:00|536.35|534.35|536.35|534.35|536.35|534.35|536.35|534.35|0
1641343210000|2022-01-05 00:40:10|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641343220000|2022-01-05 00:40:20|536.35|534.35|536.48|534.48|536.48|534.48|536.35|534.35|0
1641343240000|2022-01-05 00:40:40|536.6|534.6|536.6|534.6|536.6|534.6|536.6|534.6|0
1641343250000|2022-01-05 00:40:50|536.72|534.72|536.72|534.72|536.72|534.72|536.72|534.72|0
1641343270000|2022-01-05 00:41:10|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641343280000|2022-01-05 00:41:20|536.72|534.72|536.72|534.72|536.72|534.72|536.72|534.72|0
1641343290000|2022-01-05 00:41:30|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641343320000|2022-01-05 00:42:00|536.72|534.72|536.48|534.48|536.72|534.72|536.48|534.48|0
1641343330000|2022-01-05 00:42:10|536.72|534.72|536.72|534.72|536.72|534.72|536.72|534.72|0
1641343340000|2022-01-05 00:42:20|536.59|534.59|536.59|534.59|536.59|534.59|536.59|534.59|0
1641343350000|2022-01-05 00:42:30|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641343360000|2022-01-05 00:42:40|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641343370000|2022-01-05 00:42:50|536.35|534.35|536.48|534.48|536.48|534.48|536.35|534.35|0
1641343380000|2022-01-05 00:43:00|536.23|534.23|535.98|533.98|536.35|534.35|535.98|533.98|0
1641343390000|2022-01-05 00:43:10|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641343400000|2022-01-05 00:43:20|535.98|533.98|536.23|534.23|536.23|534.23|535.98|533.98|0
1641343410000|2022-01-05 00:43:30|536.35|534.35|536.23|534.23|536.35|534.35|536.23|534.23|0
1641343420000|2022-01-05 00:43:40|536.48|534.48|536.72|534.72|536.72|534.72|536.48|534.48|0
1641343430000|2022-01-05 00:43:50|536.59|534.59|536.48|534.48|536.59|534.59|536.48|534.48|0
1641343440000|2022-01-05 00:44:00|536.59|534.59|536.48|534.48|536.59|534.59|536.48|534.48|0
1641343460000|2022-01-05 00:44:20|536.23|534.23|536.48|534.48|536.48|534.48|536.23|534.23|0
1641343470000|2022-01-05 00:44:30|536.72|534.72|536.72|534.72|536.72|534.72|536.72|534.72|0
1641343500000|2022-01-05 00:45:00|536.59|534.59|536.72|534.72|536.72|534.72|536.59|534.59|0
1641343510000|2022-01-05 00:45:10|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641343520000|2022-01-05 00:45:20|536.72|534.72|536.48|534.48|536.72|534.72|536.48|534.48|0
1641343540000|2022-01-05 00:45:40|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641343550000|2022-01-05 00:45:50|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641343560000|2022-01-05 00:46:00|536.72|534.72|536.97|534.97|536.97|534.97|536.72|534.72|0
1641343570000|2022-01-05 00:46:10|537.09|535.09|537.09|535.09|537.09|535.09|537.09|535.09|0
1641343580000|2022-01-05 00:46:20|537.21|535.21|537.21|535.21|537.21|535.21|537.09|535.09|0
1641343590000|2022-01-05 00:46:30|537.09|535.09|536.72|534.72|537.09|535.09|536.72|534.72|0
1641343600000|2022-01-05 00:46:40|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641343610000|2022-01-05 00:46:50|536.59|534.59|536.72|534.72|536.72|534.72|536.59|534.59|0
1641343620000|2022-01-05 00:47:00|536.35|534.35|536.23|534.23|536.35|534.35|536.23|534.23|0
1641343630000|2022-01-05 00:47:10|536.48|534.48|536.23|534.23|536.48|534.48|536.23|534.23|0
1641343640000|2022-01-05 00:47:20|536.35|534.35|536.48|534.48|536.48|534.48|536.35|534.35|0
1641343650000|2022-01-05 00:47:30|536.35|534.35|536.48|534.48|536.48|534.48|536.35|534.35|0
1641343660000|2022-01-05 00:47:40|536.35|534.35|536.48|534.48|536.48|534.48|536.35|534.35|0
1641343670000|2022-01-05 00:47:50|536.23|534.23|536.23|534.23|536.23|534.23|536.23|534.23|0
1641343680000|2022-01-05 00:48:00|536.35|534.35|536.48|534.48|536.48|534.48|536.23|534.23|0
1641343690000|2022-01-05 00:48:10|536.72|534.72|536.48|534.48|536.72|534.72|536.48|534.48|0
1641343710000|2022-01-05 00:48:30|536.59|534.59|536.59|534.59|536.59|534.59|536.59|534.59|0
1641343720000|2022-01-05 00:48:40|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1641343760000|2022-01-05 00:49:20|536.59|534.59|536.59|534.59|536.59|534.59|536.59|534.59|0
1641343770000|2022-01-05 00:49:30|536.48|534.48|536.72|534.72|536.72|534.72|536.48|534.48|0
1641343780000|2022-01-05 00:49:40|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641343800000|2022-01-05 00:50:00|536.72|534.72|536.72|534.72|536.97|534.97|536.72|534.72|0
1641343810000|2022-01-05 00:50:10|536.84|534.84|536.84|534.84|536.84|534.84|536.84|534.84|0
1641343820000|2022-01-05 00:50:20|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641343830000|2022-01-05 00:50:30|537.08|535.08|537.08|535.08|537.21|535.21|537.08|535.08|0
1641343840000|2022-01-05 00:50:40|537.21|535.21|537.21|535.21|537.21|535.21|537.21|535.21|0
1641343860000|2022-01-05 00:51:00|537.33|535.33|537.7|535.7|537.7|535.7|537.33|535.33|0
1641343880000|2022-01-05 00:51:20|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641343890000|2022-01-05 00:51:30|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641343900000|2022-01-05 00:51:40|537.82|535.82|537.7|535.7|537.82|535.82|537.7|535.7|0
1641343910000|2022-01-05 00:51:50|537.46|535.46|537.21|535.21|537.46|535.46|537.21|535.21|0
1641343930000|2022-01-05 00:52:10|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641343950000|2022-01-05 00:52:30|536.72|534.72|536.84|534.84|536.84|534.84|536.72|534.72|0
1641343960000|2022-01-05 00:52:40|536.72|534.72|536.97|534.97|536.97|534.97|536.72|534.72|0
1641343970000|2022-01-05 00:52:50|536.84|534.84|536.72|534.72|536.84|534.84|536.72|534.72|0
1641343990000|2022-01-05 00:53:10|536.97|534.97|536.84|534.84|536.97|534.97|536.84|534.84|0
1641344000000|2022-01-05 00:53:20|536.97|534.97|536.97|534.97|536.97|534.97|536.97|534.97|0
1641344020000|2022-01-05 00:53:40|537.21|535.21|537.46|535.46|537.46|535.46|537.21|535.21|0
1641344030000|2022-01-05 00:53:50|537.21|535.21|537.46|535.46|537.46|535.46|537.21|535.21|0
1641344040000|2022-01-05 00:54:00|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344060000|2022-01-05 00:54:20|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344070000|2022-01-05 00:54:30|537.7|535.7|537.82|535.82|537.95|535.95|537.7|535.7|0
1641344080000|2022-01-05 00:54:40|537.95|535.95|537.7|535.7|537.95|535.95|537.7|535.7|0
1641344090000|2022-01-05 00:54:50|537.46|535.46|537.7|535.7|537.7|535.7|537.46|535.46|0
1641344120000|2022-01-05 00:55:20|537.82|535.82|537.82|535.82|537.82|535.82|537.82|535.82|0
1641344130000|2022-01-05 00:55:30|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344140000|2022-01-05 00:55:40|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344150000|2022-01-05 00:55:50|537.82|535.82|537.82|535.82|537.82|535.82|537.7|535.7|0
1641344160000|2022-01-05 00:56:00|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344170000|2022-01-05 00:56:10|537.95|535.95|537.7|535.7|537.95|535.95|537.7|535.7|0
1641344180000|2022-01-05 00:56:20|537.58|535.58|537.46|535.46|537.58|535.58|537.46|535.46|0
1641344190000|2022-01-05 00:56:30|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344200000|2022-01-05 00:56:40|537.95|535.95|537.7|535.7|537.95|535.95|537.7|535.7|0
1641344210000|2022-01-05 00:56:50|537.82|535.82|537.82|535.82|537.95|535.95|537.82|535.82|0
1641344220000|2022-01-05 00:57:00|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344230000|2022-01-05 00:57:10|537.82|535.82|537.95|535.95|537.95|535.95|537.82|535.82|0
1641344240000|2022-01-05 00:57:20|537.82|535.82|537.82|535.82|537.95|535.95|537.82|535.82|0
1641344250000|2022-01-05 00:57:30|537.95|535.95|537.82|535.82|537.95|535.95|537.7|535.7|0
1641344260000|2022-01-05 00:57:40|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344270000|2022-01-05 00:57:50|537.58|535.58|537.7|535.7|537.7|535.7|537.58|535.58|0
1641344310000|2022-01-05 00:58:30|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344330000|2022-01-05 00:58:50|537.82|535.82|537.82|535.82|537.82|535.82|537.82|535.82|0
1641344340000|2022-01-05 00:59:00|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344360000|2022-01-05 00:59:20|538.19|536.19|538.19|536.19|538.19|536.19|538.19|536.19|0
1641344370000|2022-01-05 00:59:30|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344380000|2022-01-05 00:59:40|538.19|536.19|538.07|536.07|538.19|536.19|538.07|536.07|0
1641344390000|2022-01-05 00:59:50|538.19|536.19|537.95|535.95|538.19|536.19|537.95|535.95|0
1641344400000|2022-01-05 01:00:00|538.19|536.19|538.69|536.69|538.69|536.69|538.19|536.19|0
1641344420000|2022-01-05 01:00:20|538.44|536.44|538.44|536.44|538.44|536.44|538.44|536.44|0
1641344430000|2022-01-05 01:00:30|538.69|536.69|538.44|536.44|538.69|536.69|538.44|536.44|0
1641344460000|2022-01-05 01:01:00|538.19|536.19|538.19|536.19|538.19|536.19|537.95|535.95|0
1641344470000|2022-01-05 01:01:10|537.95|535.95|537.95|535.95|538.19|536.19|537.95|535.95|0
1641344480000|2022-01-05 01:01:20|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344520000|2022-01-05 01:02:00|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344530000|2022-01-05 01:02:10|537.7|535.7|537.95|535.95|537.95|535.95|537.7|535.7|0
1641344580000|2022-01-05 01:03:00|537.7|535.7|537.82|535.82|537.82|535.82|537.7|535.7|0
1641344590000|2022-01-05 01:03:10|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344630000|2022-01-05 01:03:50|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344640000|2022-01-05 01:04:00|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344660000|2022-01-05 01:04:20|538.19|536.19|538.19|536.19|538.19|536.19|538.19|536.19|0
1641344670000|2022-01-05 01:04:30|537.95|535.95|537.95|535.95|538.07|536.07|537.95|535.95|0
1641344680000|2022-01-05 01:04:40|538.19|536.19|538.19|536.19|538.19|536.19|538.07|536.07|0
1641344700000|2022-01-05 01:05:00|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344720000|2022-01-05 01:05:20|538.19|536.19|538.19|536.19|538.19|536.19|538.07|536.07|0
1641344730000|2022-01-05 01:05:30|538.44|536.44|538.44|536.44|538.44|536.44|538.44|536.44|0
1641344740000|2022-01-05 01:05:40|538.31|536.31|538.19|536.19|538.31|536.31|538.19|536.19|0
1641344750000|2022-01-05 01:05:50|538.44|536.44|538.44|536.44|538.44|536.44|538.44|536.44|0
1641344760000|2022-01-05 01:06:00|538.69|536.69|538.69|536.69|538.69|536.69|538.69|536.69|0
1641344770000|2022-01-05 01:06:10|538.44|536.44|538.44|536.44|538.44|536.44|538.44|536.44|0
1641344780000|2022-01-05 01:06:20|538.19|536.19|538.19|536.19|538.19|536.19|538.19|536.19|0
1641344800000|2022-01-05 01:06:40|538.07|536.07|538.07|536.07|538.07|536.07|538.07|536.07|0
1641344810000|2022-01-05 01:06:50|538.19|536.19|538.19|536.19|538.19|536.19|538.19|536.19|0
1641344820000|2022-01-05 01:07:00|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641344830000|2022-01-05 01:07:10|538.19|536.19|537.95|535.95|538.19|536.19|537.95|535.95|0
1641344850000|2022-01-05 01:07:30|538.19|536.19|537.95|535.95|538.19|536.19|537.95|535.95|0
1641344880000|2022-01-05 01:08:00|537.7|535.7|537.45|535.45|537.7|535.7|537.45|535.45|0
1641344900000|2022-01-05 01:08:20|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641344910000|2022-01-05 01:08:30|537.45|535.45|537.45|535.45|537.7|535.7|537.45|535.45|0
1641344950000|2022-01-05 01:09:10|537.7|535.7|537.57|535.57|537.7|535.7|537.57|535.57|0
1641344960000|2022-01-05 01:09:20|537.7|535.7|537.57|535.57|537.7|535.7|537.57|535.57|0
1641344970000|2022-01-05 01:09:30|537.7|535.7|537.7|535.7|537.7|535.7|537.57|535.57|0
1641344980000|2022-01-05 01:09:40|537.57|535.57|537.7|535.7|537.7|535.7|537.57|535.57|0
1641344990000|2022-01-05 01:09:50|537.57|535.57|537.45|535.45|537.57|535.57|537.45|535.45|0
1641345000000|2022-01-05 01:10:00|537.21|535.21|537.21|535.21|537.21|535.21|537.21|535.21|0
1641345010000|2022-01-05 01:10:10|536.96|534.96|536.96|534.96|536.96|534.96|536.96|534.96|0
1641345020000|2022-01-05 01:10:20|537.08|535.08|537.21|535.21|537.21|535.21|536.96|534.96|0
1641345030000|2022-01-05 01:10:30|537.08|535.08|536.83|534.83|537.08|535.08|536.83|534.83|0
1641345040000|2022-01-05 01:10:40|536.96|534.96|536.96|534.96|536.96|534.96|536.72|534.72|0
1641345060000|2022-01-05 01:11:00|536.72|534.72|536.72|534.72|536.72|534.72|536.72|534.72|0
1641345070000|2022-01-05 01:11:10|536.96|534.96|536.96|534.96|536.96|534.96|536.96|534.96|0
1641345080000|2022-01-05 01:11:20|536.83|534.83|536.96|534.96|536.96|534.96|536.83|534.83|0
1641345090000|2022-01-05 01:11:30|536.83|534.83|536.96|534.96|536.96|534.96|536.83|534.83|0
1641345110000|2022-01-05 01:11:50|537.21|535.21|537.45|535.45|537.45|535.45|537.21|535.21|0
1641345120000|2022-01-05 01:12:00|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1641345150000|2022-01-05 01:12:30|537.57|535.57|537.7|535.7|537.7|535.7|537.57|535.57|0
1641345160000|2022-01-05 01:12:40|537.95|535.95|537.95|535.95|537.95|535.95|537.95|535.95|0
1641345170000|2022-01-05 01:12:50|538.19|536.19|538.19|536.19|538.19|536.19|538.19|536.19|0
1641345200000|2022-01-05 01:13:20|538.44|536.44|539.18|537.18|539.18|537.18|538.44|536.44|0
1641345210000|2022-01-05 01:13:30|539.42|537.42|539.18|537.18|539.42|537.42|539.18|537.18|0
1641345230000|2022-01-05 01:13:50|538.93|536.93|539.18|537.18|539.18|537.18|538.93|536.93|0
1641345240000|2022-01-05 01:14:00|539.42|537.42|539.42|537.42|539.42|537.42|539.42|537.42|0
1641345250000|2022-01-05 01:14:10|539.18|537.18|539.18|537.18|539.42|537.42|539.18|537.18|0
1641345260000|2022-01-05 01:14:20|539.42|537.42|539.42|537.42|539.42|537.42|539.42|537.42|0
1641345300000|2022-01-05 01:15:00|539.67|537.67|539.67|537.67|539.67|537.67|539.67|537.67|0
1641345310000|2022-01-05 01:15:10|539.42|537.42|539.54|537.54|539.54|537.54|539.42|537.42|0
1641345320000|2022-01-05 01:15:20|539.42|537.42|539.42|537.42|539.42|537.42|539.42|537.42|0
1641345330000|2022-01-05 01:15:30|539.67|537.67|539.91|537.91|539.91|537.91|539.67|537.67|0
1641345340000|2022-01-05 01:15:40|540.16|538.16|540.9|538.9|540.9|538.9|540.16|538.16|0
1641345350000|2022-01-05 01:15:50|541.64|539.64|542.13|540.13|542.13|540.13|541.64|539.64|0
1641345360000|2022-01-05 01:16:00|541.88|539.88|541.88|539.88|541.88|539.88|541.88|539.88|0
1641345370000|2022-01-05 01:16:10|541.64|539.64|541.64|539.64|541.64|539.64|541.64|539.64|0
1641345380000|2022-01-05 01:16:20|541.14|539.14|541.39|539.39|541.39|539.39|540.65|538.65|0
1641345390000|2022-01-05 01:16:30|541.64|539.64|541.39|539.39|541.64|539.64|541.39|539.39|0
1641345400000|2022-01-05 01:16:40|541.64|539.64|541.39|539.39|541.64|539.64|541.39|539.39|0
1641345420000|2022-01-05 01:17:00|541.14|539.14|541.14|539.14|541.14|539.14|541.14|539.14|0
1641345430000|2022-01-05 01:17:10|541.39|539.39|541.39|539.39|541.39|539.39|541.39|539.39|0
1641345450000|2022-01-05 01:17:30|541.14|539.14|541.14|539.14|541.14|539.14|541.14|539.14|0
1641345460000|2022-01-05 01:17:40|540.9|538.9|540.9|538.9|540.9|538.9|540.9|538.9|0
1641345470000|2022-01-05 01:17:50|541.14|539.14|541.39|539.39|541.39|539.39|541.14|539.14|0
1641345480000|2022-01-05 01:18:00|541.26|539.26|541.26|539.26|541.26|539.26|541.26|539.26|0
1641345490000|2022-01-05 01:18:10|541.39|539.39|541.26|539.26|541.39|539.39|541.26|539.26|0
1641345500000|2022-01-05 01:18:20|541.14|539.14|541.02|539.02|541.14|539.14|541.02|539.02|0
1641345510000|2022-01-05 01:18:30|541.14|539.14|541.14|539.14|541.14|539.14|541.02|539.02|0
1641345520000|2022-01-05 01:18:40|541.02|539.02|540.9|538.9|541.02|539.02|540.9|538.9|0
1641345530000|2022-01-05 01:18:50|541.02|539.02|541.02|539.02|541.14|539.14|541.02|539.02|0
1641345540000|2022-01-05 01:19:00|541.14|539.14|541.39|539.39|541.39|539.39|541.14|539.14|0
1641345550000|2022-01-05 01:19:10|541.14|539.14|541.14|539.14|541.14|539.14|541.14|539.14|0
1641345560000|2022-01-05 01:19:20|540.9|538.9|541.01|539.01|541.01|539.01|540.9|538.9|0
1641345570000|2022-01-05 01:19:30|540.9|538.9|541.14|539.14|541.14|539.14|540.9|538.9|0
1641345580000|2022-01-05 01:19:40|541.39|539.39|541.39|539.39|541.39|539.39|541.39|539.39|0
1641345600000|2022-01-05 01:20:00|541.14|539.14|541.14|539.14|541.39|539.39|541.14|539.14|0
1641345610000|2022-01-05 01:20:10|540.9|538.9|540.9|538.9|540.9|538.9|540.9|538.9|0
1641345630000|2022-01-05 01:20:30|540.65|538.65|540.65|538.65|540.65|538.65|540.65|538.65|0
1641345640000|2022-01-05 01:20:40|540.52|538.52|540.52|538.52|540.65|538.65|540.52|538.52|0
1641345650000|2022-01-05 01:20:50|540.4|538.4|540.28|538.28|540.4|538.4|540.16|538.16|0
1641345660000|2022-01-05 01:21:00|540.16|538.16|539.91|537.91|540.16|538.16|539.91|537.91|0
1641345670000|2022-01-05 01:21:10|540.03|538.03|540.4|538.4|540.4|538.4|540.03|538.03|0
1641345690000|2022-01-05 01:21:30|540.16|538.16|540.28|538.28|540.28|538.28|540.16|538.16|0
1641345700000|2022-01-05 01:21:40|540.4|538.4|540.4|538.4|540.4|538.4|540.4|538.4|0
1641345710000|2022-01-05 01:21:50|540.16|538.16|540.16|538.16|540.16|538.16|540.16|538.16|0
1641345720000|2022-01-05 01:22:00|540.03|538.03|540.16|538.16|540.16|538.16|540.03|538.03|0
1641345730000|2022-01-05 01:22:10|540.28|538.28|540.65|538.65|540.65|538.65|540.28|538.28|0
1641345750000|2022-01-05 01:22:30|540.4|538.4|540.65|538.65|540.65|538.65|540.4|538.4|0
1641345760000|2022-01-05 01:22:40|540.4|538.4|540.4|538.4|540.52|538.52|540.4|538.4|0
1641345770000|2022-01-05 01:22:50|540.65|538.65|540.65|538.65|540.65|538.65|540.65|538.65|0
1641345780000|2022-01-05 01:23:00|540.9|538.9|540.9|538.9|540.9|538.9|540.9|538.9|0
1641345810000|2022-01-05 01:23:30|541.01|539.01|541.01|539.01|541.01|539.01|540.9|538.9|0
1641345820000|2022-01-05 01:23:40|540.9|538.9|540.9|538.9|540.9|538.9|540.9|538.9|0
1641345830000|2022-01-05 01:23:50|540.77|538.77|540.9|538.9|540.9|538.9|540.77|538.77|0
1641345840000|2022-01-05 01:24:00|541.01|539.01|541.01|539.01|541.01|539.01|541.01|539.01|0
1641345850000|2022-01-05 01:24:10|540.9|538.9|541.01|539.01|541.01|539.01|540.9|538.9|0
1641345860000|2022-01-05 01:24:20|541.14|539.14|540.9|538.9|541.14|539.14|540.9|538.9|0
1641345870000|2022-01-05 01:24:30|540.65|538.65|540.77|538.77|540.77|538.77|540.65|538.65|0
1641345880000|2022-01-05 01:24:40|540.65|538.65|540.65|538.65|540.65|538.65|540.65|538.65|0
1641345920000|2022-01-05 01:25:20|540.4|538.4|540.4|538.4|540.4|538.4|540.4|538.4|0
1641345930000|2022-01-05 01:25:30|540.16|538.16|540.16|538.16|540.16|538.16|540.16|538.16|0
1641345940000|2022-01-05 01:25:40|540.4|538.4|540.16|538.16|540.4|538.4|540.16|538.16|0
1641345950000|2022-01-05 01:25:50|540.28|538.28|540.16|538.16|540.4|538.4|540.16|538.16|0
1641345960000|2022-01-05 01:26:00|540.28|538.28|540.4|538.4|540.4|538.4|540.16|538.16|0
1641345970000|2022-01-05 01:26:10|540.16|538.16|539.66|537.66|540.16|538.16|539.66|537.66|0
1641345980000|2022-01-05 01:26:20|539.42|537.42|539.42|537.42|539.42|537.42|539.42|537.42|0
1641345990000|2022-01-05 01:26:30|539.66|537.66|539.54|537.54|539.66|537.66|539.42|537.42|0
1641346000000|2022-01-05 01:26:40|539.42|537.42|539.42|537.42|539.66|537.66|539.42|537.42|0
1641346010000|2022-01-05 01:26:50|539.66|537.66|539.42|537.42|539.66|537.66|539.42|537.42|0
1641346030000|2022-01-05 01:27:10|539.66|537.66|539.66|537.66|539.66|537.66|539.42|537.42|0
1641346040000|2022-01-05 01:27:20|539.42|537.42|539.42|537.42|539.42|537.42|539.42|537.42|0
1641346060000|2022-01-05 01:27:40|539.66|537.66|539.66|537.66|539.66|537.66|539.66|537.66|0
1641346080000|2022-01-05 01:28:00|539.91|537.91|539.91|537.91|539.91|537.91|539.91|537.91|0
1641346090000|2022-01-05 01:28:10|539.78|537.78|539.66|537.66|539.91|537.91|539.66|537.66|0
1641346100000|2022-01-05 01:28:20|539.42|537.42|539.42|537.42|539.42|537.42|539.42|537.42|0
1641346120000|2022-01-05 01:28:40|539.29|537.29|539.17|537.17|539.29|537.29|539.17|537.17|0
1641346130000|2022-01-05 01:28:50|539.29|537.29|539.29|537.29|539.29|537.29|539.29|537.29|0
1641346140000|2022-01-05 01:29:00|539.42|537.42|539.42|537.42|539.42|537.42|539.17|537.17|0
1641346150000|2022-01-05 01:29:10|539.17|537.17|539.42|537.42|539.42|537.42|539.17|537.17|0
1641346160000|2022-01-05 01:29:20|539.29|537.29|539.42|537.42|539.42|537.42|539.17|537.17|0
1641346170000|2022-01-05 01:29:30|539.29|537.29|539.29|537.29|539.29|537.29|539.17|537.17|0
1641346180000|2022-01-05 01:29:40|539.42|537.42|539.17|537.17|539.42|537.42|539.17|537.17|0
1641346200000|2022-01-05 01:30:00|538.93|536.93|537.94|535.94|538.93|536.93|537.7|535.7|0
1641346220000|2022-01-05 01:30:20|538.06|536.06|538.19|536.19|538.19|536.19|537.94|535.94|0
1641346240000|2022-01-05 01:30:40|538.06|536.06|538.19|536.19|538.19|536.19|538.06|536.06|0
1641346250000|2022-01-05 01:30:50|537.94|535.94|538.06|536.06|538.19|536.19|537.94|535.94|0
1641346260000|2022-01-05 01:31:00|537.94|535.94|537.94|535.94|537.94|535.94|537.94|535.94|0
1641346270000|2022-01-05 01:31:10|537.7|535.7|536.96|534.96|537.7|535.7|536.96|534.96|0
1641346280000|2022-01-05 01:31:20|536.71|534.71|536.22|534.22|536.71|534.71|536.22|534.22|0
1641346290000|2022-01-05 01:31:30|536.47|534.47|534.99|532.99|536.47|534.47|534.99|532.99|0
1641346300000|2022-01-05 01:31:40|535.24|533.24|535.48|533.48|535.73|533.73|535.24|533.24|0
1641346310000|2022-01-05 01:31:50|535.73|533.73|535.24|533.24|535.73|533.73|535.24|533.24|0
1641346320000|2022-01-05 01:32:00|534.99|532.99|535.24|533.24|535.24|533.24|534.99|532.99|0
1641346330000|2022-01-05 01:32:10|535.48|533.48|535.73|533.73|535.73|533.73|535.48|533.48|0
1641346340000|2022-01-05 01:32:20|535.97|533.97|535.97|533.97|536.09|534.09|535.97|533.97|0
1641346360000|2022-01-05 01:32:40|535.73|533.73|535.73|533.73|535.97|533.97|535.73|533.73|0
1641346370000|2022-01-05 01:32:50|535.48|533.48|535.73|533.73|535.73|533.73|535.48|533.48|0
1641346380000|2022-01-05 01:33:00|535.97|533.97|536.22|534.22|536.22|534.22|535.97|533.97|0
1641346390000|2022-01-05 01:33:10|535.97|533.97|536.71|534.71|536.71|534.71|535.97|533.97|0
1641346400000|2022-01-05 01:33:20|536.47|534.47|536.47|534.47|536.47|534.47|536.47|534.47|0
1641346410000|2022-01-05 01:33:30|536.22|534.22|536.47|534.47|536.58|534.58|536.22|534.22|0
1641346420000|2022-01-05 01:33:40|536.58|534.58|536.34|534.34|536.71|534.71|536.34|534.34|0
1641346430000|2022-01-05 01:33:50|536.47|534.47|536.47|534.47|536.47|534.47|536.47|534.47|0
1641346440000|2022-01-05 01:34:00|536.22|534.22|536.22|534.22|536.22|534.22|535.97|533.97|0
1641346470000|2022-01-05 01:34:30|535.97|533.97|535.97|533.97|535.97|533.97|535.97|533.97|0
1641346480000|2022-01-05 01:34:40|536.09|534.09|536.09|534.09|536.09|534.09|536.09|534.09|0
1641346490000|2022-01-05 01:34:50|535.97|533.97|535.73|533.73|535.97|533.97|535.73|533.73|0
1641346500000|2022-01-05 01:35:00|535.97|533.97|535.73|533.73|535.97|533.97|535.73|533.73|0
1641346510000|2022-01-05 01:35:10|535.48|533.48|535.48|533.48|535.48|533.48|535.24|533.24|0
1641346520000|2022-01-05 01:35:20|535.24|533.24|534.99|532.99|535.24|533.24|534.74|532.74|0
1641346530000|2022-01-05 01:35:30|534.86|532.86|534.99|532.99|534.99|532.99|534.74|532.74|0
1641346540000|2022-01-05 01:35:40|534.74|532.74|534.74|532.74|534.74|532.74|534.74|532.74|0
1641346550000|2022-01-05 01:35:50|534.86|532.86|534.99|532.99|534.99|532.99|534.74|532.74|0
1641346560000|2022-01-05 01:36:00|534.74|532.74|534.5|532.5|534.74|532.74|534.01|532.01|0
1641346570000|2022-01-05 01:36:10|534.74|532.74|535.48|533.48|535.48|533.48|534.74|532.74|0
1641346580000|2022-01-05 01:36:20|535.73|533.73|535.97|533.97|535.97|533.97|535.73|533.73|0
1641346590000|2022-01-05 01:36:30|536.22|534.22|536.22|534.22|536.22|534.22|536.09|534.09|0
1641346600000|2022-01-05 01:36:40|536.46|534.46|536.22|534.22|536.46|534.46|536.22|534.22|0
1641346610000|2022-01-05 01:36:50|535.97|533.97|535.97|533.97|535.97|533.97|535.97|533.97|0
1641346620000|2022-01-05 01:37:00|535.73|533.73|535.23|533.23|535.73|533.73|535.23|533.23|0
1641346630000|2022-01-05 01:37:10|535.48|533.48|535.48|533.48|535.48|533.48|535.48|533.48|0
1641346640000|2022-01-05 01:37:20|535.23|533.23|535.23|533.23|535.23|533.23|535.23|533.23|0
1641346650000|2022-01-05 01:37:30|535.35|533.35|535.35|533.35|535.35|533.35|535.35|533.35|0
1641346660000|2022-01-05 01:37:40|535.48|533.48|535.48|533.48|535.48|533.48|535.48|533.48|0
1641346670000|2022-01-05 01:37:50|535.23|533.23|535.35|533.35|535.48|533.48|535.23|533.23|0
1641346680000|2022-01-05 01:38:00|535.48|533.48|534.99|532.99|535.48|533.48|534.99|532.99|0
1641346690000|2022-01-05 01:38:10|534.74|532.74|534.5|532.5|534.74|532.74|534.5|532.5|0
1641346700000|2022-01-05 01:38:20|534.74|532.74|534.5|532.5|534.74|532.74|534.25|532.25|0
1641346710000|2022-01-05 01:38:30|534.74|532.74|534.74|532.74|534.74|532.74|534.5|532.5|0
1641346730000|2022-01-05 01:38:50|534.99|532.99|535.23|533.23|535.23|533.23|534.99|532.99|0
1641346740000|2022-01-05 01:39:00|534.61|532.61|534.61|532.61|534.61|532.61|534.61|532.61|0
1641346750000|2022-01-05 01:39:10|534.5|532.5|534.5|532.5|534.74|532.74|534.5|532.5|0
1641346760000|2022-01-05 01:39:20|534.74|532.74|534.86|532.86|534.86|532.86|534.74|532.74|0
1641346770000|2022-01-05 01:39:30|534.99|532.99|534.99|532.99|534.99|532.99|534.99|532.99|0
1641346780000|2022-01-05 01:39:40|534.74|532.74|534.99|532.99|534.99|532.99|534.74|532.74|0
1641346790000|2022-01-05 01:39:50|534.74|532.74|534.86|532.86|534.86|532.86|534.74|532.74|0
1641346800000|2022-01-05 01:40:00|534.74|532.74|534.5|532.5|534.74|532.74|534.25|532.25|0
1641346810000|2022-01-05 01:40:10|534.37|532.37|534.25|532.25|534.37|532.37|534.25|532.25|0
1641346820000|2022-01-05 01:40:20|534|532|534|532|534|532|534|532|0
1641346830000|2022-01-05 01:40:30|534.25|532.25|534.5|532.5|534.5|532.5|534.25|532.25|0
1641346840000|2022-01-05 01:40:40|534.37|532.37|534.25|532.25|534.37|532.37|534.25|532.25|0
1641346850000|2022-01-05 01:40:50|534|532|534|532|534|532|534|532|0
1641346860000|2022-01-05 01:41:00|533.76|531.76|533.51|531.51|533.76|531.76|533.51|531.51|0
1641346870000|2022-01-05 01:41:10|533.76|531.76|534.25|532.25|534.25|532.25|533.76|531.76|0
1641346880000|2022-01-05 01:41:20|534.5|532.5|534.25|532.25|534.5|532.5|534.25|532.25|0
1641346890000|2022-01-05 01:41:30|534.37|532.37|534.25|532.25|534.37|532.37|534.25|532.25|0
1641346900000|2022-01-05 01:41:40|534.5|532.5|534.5|532.5|534.5|532.5|534.25|532.25|0
1641346910000|2022-01-05 01:41:50|534.25|532.25|534.25|532.25|534.25|532.25|534.25|532.25|0
1641346920000|2022-01-05 01:42:00|534.37|532.37|534.5|532.5|534.5|532.5|534.37|532.37|0
1641346930000|2022-01-05 01:42:10|534.25|532.25|534.74|532.74|534.74|532.74|534.25|532.25|0
1641346950000|2022-01-05 01:42:30|534.99|532.99|534.99|532.99|534.99|532.99|534.99|532.99|0
1641346960000|2022-01-05 01:42:40|535.23|533.23|535.23|533.23|535.23|533.23|535.23|533.23|0
1641346980000|2022-01-05 01:43:00|535.11|533.11|535.23|533.23|535.23|533.23|535.11|533.11|0
1641346990000|2022-01-05 01:43:10|534.99|532.99|534.99|532.99|534.99|532.99|534.99|532.99|0
1641347000000|2022-01-05 01:43:20|534.86|532.86|534.74|532.74|534.99|532.99|534.74|532.74|0
1641347040000|2022-01-05 01:44:00|534.5|532.5|534.5|532.5|534.5|532.5|534.25|532.25|0
1641347050000|2022-01-05 01:44:10|534.25|532.25|534.25|532.25|534.25|532.25|534.25|532.25|0
1641347060000|2022-01-05 01:44:20|534|532|534.25|532.25|534.25|532.25|534|532|0
1641347070000|2022-01-05 01:44:30|534.5|532.5|534.25|532.25|534.5|532.5|534.25|532.25|0
1641347080000|2022-01-05 01:44:40|534.5|532.5|534.5|532.5|534.5|532.5|534.5|532.5|0
1641347090000|2022-01-05 01:44:50|534.25|532.25|534.25|532.25|534.5|532.5|534.25|532.25|0
1641347100000|2022-01-05 01:45:00|534.37|532.37|534.25|532.25|534.37|532.37|534|532|0
1641347110000|2022-01-05 01:45:10|534.12|532.12|533.27|531.27|534.12|532.12|533.27|531.27|0
1641347120000|2022-01-05 01:45:20|533.38|531.38|533.51|531.51|533.51|531.51|533.27|531.27|0
1641347130000|2022-01-05 01:45:30|533.27|531.27|533.02|531.02|533.27|531.27|533.02|531.02|0
1641347140000|2022-01-05 01:45:40|532.77|530.77|532.89|530.89|532.89|530.89|532.77|530.77|0
1641347150000|2022-01-05 01:45:50|533.02|531.02|533.51|531.51|533.51|531.51|533.02|531.02|0
1641347160000|2022-01-05 01:46:00|533.27|531.27|533.02|531.02|533.27|531.27|533.02|531.02|0
1641347170000|2022-01-05 01:46:10|533.27|531.27|533.27|531.27|533.27|531.27|533.27|531.27|0
1641347180000|2022-01-05 01:46:20|533.02|531.02|533.38|531.38|533.38|531.38|533.02|531.02|0
1641347190000|2022-01-05 01:46:30|533.27|531.27|533.27|531.27|533.27|531.27|533.02|531.02|0
1641347210000|2022-01-05 01:46:50|533.38|531.38|533.02|531.02|533.38|531.38|533.02|531.02|0
1641347220000|2022-01-05 01:47:00|533.27|531.27|533.02|531.02|533.27|531.27|533.02|531.02|0
1641347230000|2022-01-05 01:47:10|532.77|530.77|532.77|530.77|532.77|530.77|532.77|530.77|0
1641347240000|2022-01-05 01:47:20|533.02|531.02|532.77|530.77|533.02|531.02|532.77|530.77|0
1641347250000|2022-01-05 01:47:30|532.53|530.53|532.53|530.53|532.53|530.53|532.53|530.53|0
1641347270000|2022-01-05 01:47:50|532.77|530.77|533.02|531.02|533.02|531.02|532.77|530.77|0
1641347280000|2022-01-05 01:48:00|532.77|530.77|532.89|530.89|533.02|531.02|532.77|530.77|0
1641347290000|2022-01-05 01:48:10|533.02|531.02|532.77|530.77|533.02|531.02|532.77|530.77|0
1641347310000|2022-01-05 01:48:30|532.53|530.53|532.28|530.28|532.53|530.53|532.28|530.28|0
1641347320000|2022-01-05 01:48:40|532.04|530.04|532.28|530.28|532.28|530.28|532.04|530.04|0
1641347330000|2022-01-05 01:48:50|532.04|530.04|532.04|530.04|532.04|530.04|532.04|530.04|0
1641347340000|2022-01-05 01:49:00|531.79|529.79|531.79|529.79|531.79|529.79|531.05|529.05|0
1641347350000|2022-01-05 01:49:10|531.54|529.54|532.53|530.53|532.53|530.53|531.54|529.54|0
1641347360000|2022-01-05 01:49:20|532.28|530.28|532.53|530.53|532.53|530.53|532.28|530.28|0
1641347370000|2022-01-05 01:49:30|532.28|530.28|532.04|530.04|532.28|530.28|532.04|530.04|0
1641347390000|2022-01-05 01:49:50|532.15|530.15|532.28|530.28|532.28|530.28|532.15|530.15|0
1641347400000|2022-01-05 01:50:00|532.04|530.04|532.28|530.28|532.28|530.28|532.04|530.04|0
1641347410000|2022-01-05 01:50:10|532.53|530.53|532.53|530.53|532.53|530.53|532.53|530.53|0
1641347420000|2022-01-05 01:50:20|533.02|531.02|533.26|531.26|533.26|531.26|533.02|531.02|0
1641347430000|2022-01-05 01:50:30|533.02|531.02|533.26|531.26|533.26|531.26|533.02|531.02|0
1641347440000|2022-01-05 01:50:40|533.51|531.51|533.38|531.38|533.51|531.51|533.38|531.38|0
1641347450000|2022-01-05 01:50:50|533.26|531.26|533.26|531.26|533.26|531.26|533.02|531.02|0
1641347460000|2022-01-05 01:51:00|533.02|531.02|533.02|531.02|533.02|531.02|533.02|531.02|0
1641347470000|2022-01-05 01:51:10|533.26|531.26|533.02|531.02|533.26|531.26|533.02|531.02|0
1641347490000|2022-01-05 01:51:30|532.77|530.77|532.77|530.77|532.77|530.77|532.77|530.77|0
1641347500000|2022-01-05 01:51:40|532.89|530.89|533.02|531.02|533.02|531.02|532.89|530.89|0
1641347520000|2022-01-05 01:52:00|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641347530000|2022-01-05 01:52:10|533.51|531.51|533.26|531.26|533.51|531.51|533.26|531.26|0
1641347540000|2022-01-05 01:52:20|533.51|531.51|533.26|531.26|533.51|531.51|533.26|531.26|0
1641347550000|2022-01-05 01:52:30|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641347560000|2022-01-05 01:52:40|533.26|531.26|533.51|531.51|533.51|531.51|533.26|531.26|0
1641347570000|2022-01-05 01:52:50|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641347580000|2022-01-05 01:53:00|533.51|531.51|533.51|531.51|533.51|531.51|533.02|531.02|0
1641347590000|2022-01-05 01:53:10|533.38|531.38|533.51|531.51|533.51|531.51|533.38|531.38|0
1641347600000|2022-01-05 01:53:20|533.26|531.26|533.51|531.51|533.51|531.51|533.26|531.26|0
1641347620000|2022-01-05 01:53:40|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641347630000|2022-01-05 01:53:50|533.38|531.38|533.26|531.26|533.38|531.38|533.26|531.26|0
1641347640000|2022-01-05 01:54:00|533.38|531.38|533.51|531.51|533.51|531.51|533.26|531.26|0
1641347650000|2022-01-05 01:54:10|533.76|531.76|534|532|534|532|533.76|531.76|0
1641347660000|2022-01-05 01:54:20|533.76|531.76|533.76|531.76|534|532|533.76|531.76|0
1641347670000|2022-01-05 01:54:30|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641347680000|2022-01-05 01:54:40|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641347690000|2022-01-05 01:54:50|533.51|531.51|533.26|531.26|533.51|531.51|533.26|531.26|0
1641347700000|2022-01-05 01:55:00|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641347710000|2022-01-05 01:55:10|533.76|531.76|533.51|531.51|533.76|531.76|533.51|531.51|0
1641347720000|2022-01-05 01:55:20|533.63|531.63|533.51|531.51|533.63|531.63|533.51|531.51|0
1641347730000|2022-01-05 01:55:30|533.38|531.38|533.38|531.38|533.38|531.38|533.38|531.38|0
1641347740000|2022-01-05 01:55:40|533.51|531.51|533.26|531.26|533.51|531.51|533.26|531.26|0
1641347750000|2022-01-05 01:55:50|533.38|531.38|533.51|531.51|533.51|531.51|533.26|531.26|0
1641347760000|2022-01-05 01:56:00|533.26|531.26|533.26|531.26|533.26|531.26|533.02|531.02|0
1641347770000|2022-01-05 01:56:10|533.14|531.14|533.51|531.51|533.51|531.51|533.14|531.14|0
1641347780000|2022-01-05 01:56:20|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641347790000|2022-01-05 01:56:30|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641347800000|2022-01-05 01:56:40|533.38|531.38|533.26|531.26|533.51|531.51|533.26|531.26|0
1641347810000|2022-01-05 01:56:50|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641347820000|2022-01-05 01:57:00|533.38|531.38|533.51|531.51|533.51|531.51|533.26|531.26|0
1641347830000|2022-01-05 01:57:10|533.75|531.75|533.51|531.51|533.75|531.75|533.51|531.51|0
1641347850000|2022-01-05 01:57:30|533.63|531.63|533.63|531.63|533.63|531.63|533.63|531.63|0
1641347860000|2022-01-05 01:57:40|533.75|531.75|533.75|531.75|533.75|531.75|533.75|531.75|0
1641347870000|2022-01-05 01:57:50|533.51|531.51|533.63|531.63|533.63|531.63|533.51|531.51|0
1641347880000|2022-01-05 01:58:00|533.51|531.51|533.75|531.75|533.75|531.75|533.51|531.51|0
1641347890000|2022-01-05 01:58:10|533.51|531.51|533.75|531.75|533.75|531.75|533.51|531.51|0
1641347900000|2022-01-05 01:58:20|534|532|534|532|534|532|534|532|0
1641347910000|2022-01-05 01:58:30|533.87|531.87|533.75|531.75|533.87|531.87|533.75|531.75|0
1641347940000|2022-01-05 01:59:00|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641347970000|2022-01-05 01:59:30|533.38|531.38|533.26|531.26|533.38|531.38|533.26|531.26|0
1641347990000|2022-01-05 01:59:50|533.02|531.02|533.26|531.26|533.26|531.26|533.02|531.02|0
1641348010000|2022-01-05 02:00:10|533.51|531.51|533.75|531.75|533.75|531.75|533.51|531.51|0
1641348020000|2022-01-05 02:00:20|534|532|534|532|534|532|533.87|531.87|0
1641348050000|2022-01-05 02:00:50|533.75|531.75|534|532|534|532|533.75|531.75|0
1641348060000|2022-01-05 02:01:00|534.25|532.25|534.25|532.25|534.25|532.25|534.25|532.25|0
1641348070000|2022-01-05 02:01:10|534.49|532.49|534.25|532.25|534.49|532.49|534.25|532.25|0
1641348080000|2022-01-05 02:01:20|534.12|532.12|534.25|532.25|534.25|532.25|534.12|532.12|0
1641348100000|2022-01-05 02:01:40|534|532|534.25|532.25|534.25|532.25|534|532|0
1641348120000|2022-01-05 02:02:00|534.36|532.36|534.74|532.74|534.74|532.74|534.36|532.36|0
1641348130000|2022-01-05 02:02:10|534.49|532.49|534.98|532.98|534.98|532.98|534.49|532.49|0
1641348140000|2022-01-05 02:02:20|534.74|532.74|534.74|532.74|534.74|532.74|534.74|532.74|0
1641348150000|2022-01-05 02:02:30|534.49|532.49|534.49|532.49|534.49|532.49|534.49|532.49|0
1641348160000|2022-01-05 02:02:40|534.25|532.25|534.49|532.49|534.49|532.49|534.25|532.25|0
1641348170000|2022-01-05 02:02:50|534.74|532.74|534.74|532.74|534.74|532.74|534.74|532.74|0
1641348180000|2022-01-05 02:03:00|534.49|532.49|534.49|532.49|534.49|532.49|534.49|532.49|0
1641348200000|2022-01-05 02:03:20|534.25|532.25|534.25|532.25|534.25|532.25|534.25|532.25|0
1641348210000|2022-01-05 02:03:30|534|532|534.25|532.25|534.25|532.25|534|532|0
1641348230000|2022-01-05 02:03:50|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641348240000|2022-01-05 02:04:00|534|532|534|532|534|532|534|532|0
1641348260000|2022-01-05 02:04:20|533.87|531.87|533.75|531.75|534|532|533.75|531.75|0
1641348270000|2022-01-05 02:04:30|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641348280000|2022-01-05 02:04:40|533.38|531.38|533.51|531.51|533.51|531.51|533.38|531.38|0
1641348290000|2022-01-05 02:04:50|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641348300000|2022-01-05 02:05:00|533.02|531.02|533.02|531.02|533.02|531.02|533.02|531.02|0
1641348330000|2022-01-05 02:05:30|533.26|531.26|533.51|531.51|533.51|531.51|533.13|531.13|0
1641348340000|2022-01-05 02:05:40|533.26|531.26|533.26|531.26|533.51|531.51|533.26|531.26|0
1641348350000|2022-01-05 02:05:50|533.13|531.13|533.02|531.02|533.26|531.26|533.02|531.02|0
1641348360000|2022-01-05 02:06:00|532.77|530.77|532.77|530.77|532.77|530.77|532.77|530.77|0
1641348370000|2022-01-05 02:06:10|533.02|531.02|533.02|531.02|533.02|531.02|533.02|531.02|0
1641348390000|2022-01-05 02:06:30|532.77|530.77|532.77|530.77|532.77|530.77|532.77|530.77|0
1641348400000|2022-01-05 02:06:40|532.89|530.89|532.77|530.77|532.89|530.89|532.77|530.77|0
1641348420000|2022-01-05 02:07:00|532.52|530.52|532.52|530.52|532.52|530.52|532.52|530.52|0
1641348440000|2022-01-05 02:07:20|532.77|530.77|532.77|530.77|532.77|530.77|532.77|530.77|0
1641348450000|2022-01-05 02:07:30|532.64|530.64|532.77|530.77|532.77|530.77|532.52|530.52|0
1641348470000|2022-01-05 02:07:50|532.52|530.52|532.52|530.52|532.52|530.52|532.52|530.52|0
1641348480000|2022-01-05 02:08:00|532.28|530.28|532.52|530.52|532.52|530.52|532.28|530.28|0
1641348490000|2022-01-05 02:08:10|532.77|530.77|532.77|530.77|532.77|530.77|532.77|530.77|0
1641348500000|2022-01-05 02:08:20|532.64|530.64|532.64|530.64|532.64|530.64|532.64|530.64|0
1641348510000|2022-01-05 02:08:30|532.52|530.52|532.64|530.64|532.64|530.64|532.52|530.52|0
1641348520000|2022-01-05 02:08:40|532.52|530.52|532.77|530.77|532.77|530.77|532.52|530.52|0
1641348530000|2022-01-05 02:08:50|533.01|531.01|532.77|530.77|533.01|531.01|532.77|530.77|0
1641348560000|2022-01-05 02:09:20|532.89|530.89|532.77|530.77|533.01|531.01|532.77|530.77|0
1641348570000|2022-01-05 02:09:30|533.01|531.01|533.01|531.01|533.01|531.01|533.01|531.01|0
1641348600000|2022-01-05 02:10:00|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641348610000|2022-01-05 02:10:10|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641348630000|2022-01-05 02:10:30|533.51|531.51|533.38|531.38|533.51|531.51|533.38|531.38|0
1641348640000|2022-01-05 02:10:40|533.51|531.51|533.51|531.51|533.51|531.51|533.51|531.51|0
1641348650000|2022-01-05 02:10:50|533.75|531.75|533.75|531.75|533.75|531.75|533.75|531.75|0
1641348660000|2022-01-05 02:11:00|533.62|531.62|533.75|531.75|533.75|531.75|533.51|531.51|0
1641348670000|2022-01-05 02:11:10|533.87|531.87|534|532|534|532|533.75|531.75|0
1641348680000|2022-01-05 02:11:20|534.24|532.24|534|532|534.24|532.24|534|532|0
1641348700000|2022-01-05 02:11:40|534.12|532.12|534.24|532.24|534.24|532.24|534.12|532.12|0
1641348720000|2022-01-05 02:12:00|534.36|532.36|534.36|532.36|534.36|532.36|534.36|532.36|0
1641348730000|2022-01-05 02:12:10|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641348760000|2022-01-05 02:12:40|533.75|531.75|533.75|531.75|533.75|531.75|533.75|531.75|0
1641348770000|2022-01-05 02:12:50|534|532|534.61|532.61|534.73|532.73|534|532|0
1641348780000|2022-01-05 02:13:00|534.73|532.73|534.73|532.73|534.73|532.73|534.73|532.73|0
1641348790000|2022-01-05 02:13:10|534.98|532.98|534.73|532.73|534.98|532.98|534.73|532.73|0
1641348800000|2022-01-05 02:13:20|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1641348810000|2022-01-05 02:13:30|534.73|532.73|534.73|532.73|534.73|532.73|534.73|532.73|0
1641348820000|2022-01-05 02:13:40|534.61|532.61|534.61|532.61|534.61|532.61|534.61|532.61|0
1641348830000|2022-01-05 02:13:50|534.49|532.49|534.49|532.49|534.73|532.73|534.49|532.49|0
1641348840000|2022-01-05 02:14:00|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641348850000|2022-01-05 02:14:10|534.49|532.49|534.36|532.36|534.49|532.49|534.36|532.36|0
1641348860000|2022-01-05 02:14:20|534.24|532.24|534.36|532.36|534.36|532.36|534.24|532.24|0
1641348870000|2022-01-05 02:14:30|534.24|532.24|534.49|532.49|534.49|532.49|534.24|532.24|0
1641348880000|2022-01-05 02:14:40|534.24|532.24|534.36|532.36|534.36|532.36|534.24|532.24|0
1641348890000|2022-01-05 02:14:50|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641348910000|2022-01-05 02:15:10|534.36|532.36|534.98|532.98|534.98|532.98|534.36|532.36|0
1641348920000|2022-01-05 02:15:20|534.73|532.73|534.73|532.73|534.73|532.73|534.73|532.73|0
1641348930000|2022-01-05 02:15:30|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1641348940000|2022-01-05 02:15:40|535.1|533.1|535.23|533.23|535.23|533.23|535.1|533.1|0
1641348950000|2022-01-05 02:15:50|535.34|533.34|535.23|533.23|535.34|533.34|535.23|533.23|0
1641348960000|2022-01-05 02:16:00|534.98|532.98|535.23|533.23|535.23|533.23|534.98|532.98|0
1641348980000|2022-01-05 02:16:20|535.34|533.34|535.23|533.23|535.47|533.47|535.23|533.23|0
1641349000000|2022-01-05 02:16:40|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1641349010000|2022-01-05 02:16:50|535.23|533.23|535.23|533.23|535.23|533.23|535.23|533.23|0
1641349020000|2022-01-05 02:17:00|535.1|533.1|535.23|533.23|535.23|533.23|535.1|533.1|0
1641349030000|2022-01-05 02:17:10|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1641349050000|2022-01-05 02:17:30|534.73|532.73|535.72|533.72|535.72|533.72|534.73|532.73|0
1641349070000|2022-01-05 02:17:50|535.47|533.47|535.47|533.47|535.47|533.47|535.47|533.47|0
1641349080000|2022-01-05 02:18:00|535.72|533.72|535.72|533.72|535.72|533.72|535.72|533.72|0
1641349090000|2022-01-05 02:18:10|535.47|533.47|535.47|533.47|535.47|533.47|535.47|533.47|0
1641349120000|2022-01-05 02:18:40|535.23|533.23|535.23|533.23|535.23|533.23|535.23|533.23|0
1641349130000|2022-01-05 02:18:50|534.98|532.98|535.23|533.23|535.23|533.23|534.98|532.98|0
1641349150000|2022-01-05 02:19:10|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1641349160000|2022-01-05 02:19:20|535.23|533.23|534.98|532.98|535.23|533.23|534.98|532.98|0
1641349170000|2022-01-05 02:19:30|535.22|533.22|535.22|533.22|535.22|533.22|535.22|533.22|0
1641349190000|2022-01-05 02:19:50|535.34|533.34|535.47|533.47|535.47|533.47|535.22|533.22|0
1641349220000|2022-01-05 02:20:20|535.34|533.34|535.22|533.22|535.34|533.34|535.22|533.22|0
1641349240000|2022-01-05 02:20:40|535.1|533.1|534.98|532.98|535.22|533.22|534.98|532.98|0
1641349260000|2022-01-05 02:21:00|535.1|533.1|535.1|533.1|535.1|533.1|535.1|533.1|0
1641349270000|2022-01-05 02:21:10|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1641349280000|2022-01-05 02:21:20|535.22|533.22|535.22|533.22|535.22|533.22|535.22|533.22|0
1641349320000|2022-01-05 02:22:00|535.34|533.34|534.98|532.98|535.34|533.34|534.98|532.98|0
1641349330000|2022-01-05 02:22:10|535.1|533.1|534.98|532.98|535.1|533.1|534.98|532.98|0
1641349350000|2022-01-05 02:22:30|534.85|532.85|534.85|532.85|534.85|532.85|534.85|532.85|0
1641349360000|2022-01-05 02:22:40|534.73|532.73|534.73|532.73|534.73|532.73|534.73|532.73|0
1641349370000|2022-01-05 02:22:50|534.85|532.85|534.73|532.73|534.85|532.85|534.73|532.73|0
1641349380000|2022-01-05 02:23:00|534.85|532.85|534.73|532.73|534.85|532.85|534.73|532.73|0
1641349390000|2022-01-05 02:23:10|534.85|532.85|534.98|532.98|534.98|532.98|534.73|532.73|0
1641349410000|2022-01-05 02:23:30|535.22|533.22|535.22|533.22|535.22|533.22|535.22|533.22|0
1641349440000|2022-01-05 02:24:00|534.98|532.98|534.73|532.73|534.98|532.98|534.73|532.73|0
1641349450000|2022-01-05 02:24:10|534.49|532.49|534.49|532.49|534.49|532.49|534.49|532.49|0
1641349460000|2022-01-05 02:24:20|534.6|532.6|534.49|532.49|534.6|532.6|534.49|532.49|0
1641349470000|2022-01-05 02:24:30|534.73|532.73|534.73|532.73|534.73|532.73|534.73|532.73|0
1641349500000|2022-01-05 02:25:00|534.98|532.98|534.98|532.98|534.98|532.98|534.73|532.73|0
1641349510000|2022-01-05 02:25:10|535.22|533.22|535.22|533.22|535.22|533.22|535.22|533.22|0
1641349520000|2022-01-05 02:25:20|535.1|533.1|535.22|533.22|535.22|533.22|535.1|533.1|0
1641349560000|2022-01-05 02:26:00|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1641349580000|2022-01-05 02:26:20|535.22|533.22|535.22|533.22|535.22|533.22|535.22|533.22|0
1641349610000|2022-01-05 02:26:50|534.49|532.49|534.49|532.49|534.49|532.49|534.49|532.49|0
1641349630000|2022-01-05 02:27:10|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641349640000|2022-01-05 02:27:20|534.49|532.49|533.99|531.99|534.49|532.49|533.99|531.99|0
1641349670000|2022-01-05 02:27:50|533.87|531.87|533.87|531.87|533.87|531.87|533.87|531.87|0
1641349680000|2022-01-05 02:28:00|533.99|531.99|533.99|531.99|533.99|531.99|533.99|531.99|0
1641349770000|2022-01-05 02:29:30|533.75|531.75|533.75|531.75|533.99|531.99|533.75|531.75|0
1641349830000|2022-01-05 02:30:30|533.5|531.5|533.5|531.5|533.5|531.5|533.26|531.26|0
1641349840000|2022-01-05 02:30:40|533.26|531.26|533.26|531.26|533.26|531.26|533.26|531.26|0
1641349850000|2022-01-05 02:30:50|533.01|531.01|532.76|530.76|533.01|531.01|532.76|530.76|0
1641349860000|2022-01-05 02:31:00|533.01|531.01|533.01|531.01|533.01|531.01|533.01|531.01|0
1641349870000|2022-01-05 02:31:10|533.26|531.26|533.5|531.5|533.5|531.5|533.26|531.26|0
1641349880000|2022-01-05 02:31:20|533.62|531.62|533.5|531.5|533.62|531.62|533.5|531.5|0
1641349890000|2022-01-05 02:31:30|533.75|531.75|533.99|531.99|533.99|531.99|533.75|531.75|0
1641349930000|2022-01-05 02:32:10|533.75|531.75|533.99|531.99|533.99|531.99|533.75|531.75|0
1641349960000|2022-01-05 02:32:40|533.75|531.75|533.99|531.99|533.99|531.99|533.75|531.75|0
1641349980000|2022-01-05 02:33:00|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641350030000|2022-01-05 02:33:50|534.48|532.48|534.48|532.48|534.48|532.48|534.48|532.48|0
1641350040000|2022-01-05 02:34:00|534.73|532.73|534.48|532.48|534.73|532.73|534.48|532.48|0
1641350050000|2022-01-05 02:34:10|534.73|532.73|534.73|532.73|534.73|532.73|534.73|532.73|0
1641350060000|2022-01-05 02:34:20|534.48|532.48|534.48|532.48|534.48|532.48|534.48|532.48|0
1641350070000|2022-01-05 02:34:30|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641350080000|2022-01-05 02:34:40|533.99|531.99|534.24|532.24|534.24|532.24|533.99|531.99|0
1641350100000|2022-01-05 02:35:00|534.48|532.48|534.73|532.73|534.73|532.73|534.48|532.48|0
1641350110000|2022-01-05 02:35:10|534.48|532.48|534.48|532.48|534.48|532.48|534.48|532.48|0
1641350130000|2022-01-05 02:35:30|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641350140000|2022-01-05 02:35:40|534.48|532.48|534.48|532.48|534.48|532.48|534.48|532.48|0
1641350150000|2022-01-05 02:35:50|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641350160000|2022-01-05 02:36:00|533.99|531.99|533.99|531.99|533.99|531.99|533.99|531.99|0
1641350170000|2022-01-05 02:36:10|533.86|531.86|533.75|531.75|533.86|531.86|533.75|531.75|0
1641350180000|2022-01-05 02:36:20|533.99|531.99|533.99|531.99|533.99|531.99|533.86|531.86|0
1641350190000|2022-01-05 02:36:30|533.75|531.75|533.86|531.86|533.99|531.99|533.75|531.75|0
1641350200000|2022-01-05 02:36:40|533.99|531.99|533.99|531.99|533.99|531.99|533.99|531.99|0
1641350210000|2022-01-05 02:36:50|533.86|531.86|533.99|531.99|533.99|531.99|533.75|531.75|0
1641350220000|2022-01-05 02:37:00|533.86|531.86|533.99|531.99|533.99|531.99|533.86|531.86|0
1641350240000|2022-01-05 02:37:20|534.24|532.24|534.24|532.24|534.24|532.24|534.24|532.24|0
1641350250000|2022-01-05 02:37:30|533.99|531.99|533.99|531.99|533.99|531.99|533.99|531.99|0
1641350270000|2022-01-05 02:37:50|533.75|531.75|533.75|531.75|533.75|531.75|533.75|531.75|0
1641350280000|2022-01-05 02:38:00|533.5|531.5|533.75|531.75|533.75|531.75|533.5|531.5|0
1641350310000|2022-01-05 02:38:30|533.62|531.62|533.75|531.75|533.75|531.75|533.62|531.62|0
1641350340000|2022-01-05 02:39:00|533.5|531.5|533.5|531.5|533.5|531.5|533.5|531.5|0
1641350360000|2022-01-05 02:39:20|533.62|531.62|533.5|531.5|533.62|531.62|533.5|531.5|0
1641350370000|2022-01-05 02:39:30|533.25|531.25|533.5|531.5|533.5|531.5|533.25|531.25|0
1641350380000|2022-01-05 02:39:40|533.25|531.25|533.25|531.25|533.25|531.25|533.25|531.25|0
1641350390000|2022-01-05 02:39:50|533.5|531.5|533.5|531.5|533.5|531.5|533.5|531.5|0
1641350400000|2022-01-05 02:40:00|533.25|531.25|533.01|531.01|533.25|531.25|533.01|531.01|0
1641350430000|2022-01-05 02:40:30|532.76|530.76|532.76|530.76|532.76|530.76|532.76|530.76|0
1641350440000|2022-01-05 02:40:40|532.52|530.52|532.52|530.52|532.52|530.52|532.52|530.52|0
1641350460000|2022-01-05 02:41:00|532.76|530.76|532.76|530.76|532.76|530.76|532.76|530.76|0
1641350470000|2022-01-05 02:41:10|532.52|530.52|533.01|531.01|533.01|531.01|532.52|530.52|0
1641350500000|2022-01-05 02:41:40|533.25|531.25|533.01|531.01|533.25|531.25|533.01|531.01|0
1641350530000|2022-01-05 02:42:10|532.76|530.76|533.01|531.01|533.01|531.01|532.76|530.76|0
1641350540000|2022-01-05 02:42:20|533.25|531.25|533.25|531.25|533.25|531.25|533.01|531.01|0
1641350550000|2022-01-05 02:42:30|533.12|531.12|533.12|531.12|533.25|531.25|533.12|531.12|0
1641350560000|2022-01-05 02:42:40|533.25|531.25|533.01|531.01|533.25|531.25|533.01|531.01|0
1641350570000|2022-01-05 02:42:50|532.88|530.88|533.01|531.01|533.01|531.01|532.88|530.88|0
1641350580000|2022-01-05 02:43:00|533.25|531.25|533.12|531.12|533.25|531.25|533.12|531.12|0
1641350590000|2022-01-05 02:43:10|533.01|531.01|533.25|531.25|533.25|531.25|533.01|531.01|0
1641350600000|2022-01-05 02:43:20|533.12|531.12|533.12|531.12|533.25|531.25|533.12|531.12|0
1641350610000|2022-01-05 02:43:30|533.01|531.01|533.25|531.25|533.25|531.25|533.01|531.01|0
1641350620000|2022-01-05 02:43:40|533.01|531.01|533.01|531.01|533.01|531.01|533.01|531.01|0
1641350660000|2022-01-05 02:44:20|532.76|530.76|532.76|530.76|532.76|530.76|532.76|530.76|0
1641350700000|2022-01-05 02:45:00|533.01|531.01|533.01|531.01|533.12|531.12|533.01|531.01|0
1641350710000|2022-01-05 02:45:10|533.12|531.12|533.25|531.25|533.25|531.25|533.12|531.12|0
1641350720000|2022-01-05 02:45:20|533.12|531.12|533.12|531.12|533.12|531.12|533.12|531.12|0
1641350730000|2022-01-05 02:45:30|533.01|531.01|533.01|531.01|533.25|531.25|533.01|531.01|0
1641350740000|2022-01-05 02:45:40|532.76|530.76|532.76|530.76|532.76|530.76|532.76|530.76|0
1641350760000|2022-01-05 02:46:00|532.88|530.88|533.01|531.01|533.01|531.01|532.76|530.76|0
1641350770000|2022-01-05 02:46:10|532.76|530.76|532.76|530.76|532.76|530.76|532.76|530.76|0
1641350790000|2022-01-05 02:46:30|533.01|531.01|533.01|531.01|533.01|531.01|533.01|531.01|0
1641350800000|2022-01-05 02:46:40|533.25|531.25|533.12|531.12|533.25|531.25|533.12|531.12|0
1641350810000|2022-01-05 02:46:50|533.01|531.01|533.01|531.01|533.01|531.01|533.01|531.01|0
1641350820000|2022-01-05 02:47:00|533.25|531.25|533.25|531.25|533.25|531.25|533.25|531.25|0
1641350860000|2022-01-05 02:47:40|533.5|531.5|533.5|531.5|533.5|531.5|533.5|531.5|0
1641350890000|2022-01-05 02:48:10|533.25|531.25|533.5|531.5|533.74|531.74|533.25|531.25|0
1641350910000|2022-01-05 02:48:30|533.74|531.74|533.74|531.74|533.74|531.74|533.5|531.5|0
1641350920000|2022-01-05 02:48:40|533.25|531.25|533.25|531.25|533.25|531.25|533.25|531.25|0
1641350930000|2022-01-05 02:48:50|533.5|531.5|533.37|531.37|533.5|531.5|533.37|531.37|0
1641350940000|2022-01-05 02:49:00|533.5|531.5|533.25|531.25|533.5|531.5|533.25|531.25|0
1641350960000|2022-01-05 02:49:20|533.5|531.5|533.5|531.5|533.5|531.5|533.5|531.5|0
1641351020000|2022-01-05 02:50:20|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641351050000|2022-01-05 02:50:50|533.99|531.99|533.99|531.99|533.99|531.99|533.74|531.74|0
1641351060000|2022-01-05 02:51:00|533.74|531.74|533.99|531.99|533.99|531.99|533.74|531.74|0
1641351070000|2022-01-05 02:51:10|533.74|531.74|533.99|531.99|533.99|531.99|533.74|531.74|0
1641351090000|2022-01-05 02:51:30|534.23|532.23|533.99|531.99|534.23|532.23|533.99|531.99|0
1641351100000|2022-01-05 02:51:40|534.11|532.11|534.23|532.23|534.23|532.23|534.11|532.11|0
1641351110000|2022-01-05 02:51:50|534.11|532.11|533.99|531.99|534.23|532.23|533.99|531.99|0
1641351120000|2022-01-05 02:52:00|534.23|532.23|534.23|532.23|534.23|532.23|534.23|532.23|0
1641351130000|2022-01-05 02:52:10|534.11|532.11|533.99|531.99|534.11|532.11|533.99|531.99|0
1641351160000|2022-01-05 02:52:40|534.23|532.23|534.23|532.23|534.23|532.23|534.23|532.23|0
1641351170000|2022-01-05 02:52:50|533.99|531.99|533.99|531.99|533.99|531.99|533.99|531.99|0
1641351180000|2022-01-05 02:53:00|534.23|532.23|534.23|532.23|534.23|532.23|534.23|532.23|0
1641351210000|2022-01-05 02:53:30|533.99|531.99|533.99|531.99|533.99|531.99|533.99|531.99|0
1641351220000|2022-01-05 02:53:40|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641351240000|2022-01-05 02:54:00|533.5|531.5|533.74|531.74|533.74|531.74|533.5|531.5|0
1641351300000|2022-01-05 02:55:00|533.5|531.5|533.5|531.5|533.5|531.5|533.5|531.5|0
1641351310000|2022-01-05 02:55:10|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641351320000|2022-01-05 02:55:20|533.86|531.86|533.99|531.99|533.99|531.99|533.86|531.86|0
1641351350000|2022-01-05 02:55:50|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641351360000|2022-01-05 02:56:00|533.99|531.99|534.23|532.23|534.23|532.23|533.99|531.99|0
1641351390000|2022-01-05 02:56:30|534.72|532.72|534.72|532.72|534.97|532.97|534.72|532.72|0
1641351410000|2022-01-05 02:56:50|534.84|532.84|534.72|532.72|534.84|532.84|534.72|532.72|0
1641351420000|2022-01-05 02:57:00|534.84|532.84|534.97|532.97|534.97|532.97|534.84|532.84|0
1641351430000|2022-01-05 02:57:10|535.09|533.09|534.97|532.97|535.22|533.22|534.97|532.97|0
1641351440000|2022-01-05 02:57:20|535.09|533.09|534.84|532.84|535.09|533.09|534.84|532.84|0
1641351450000|2022-01-05 02:57:30|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641351460000|2022-01-05 02:57:40|534.84|532.84|534.84|532.84|534.84|532.84|534.84|532.84|0
1641351470000|2022-01-05 02:57:50|534.97|532.97|534.72|532.72|534.97|532.97|534.72|532.72|0
1641351500000|2022-01-05 02:58:20|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641351510000|2022-01-05 02:58:30|534.84|532.84|534.84|532.84|534.84|532.84|534.84|532.84|0
1641351520000|2022-01-05 02:58:40|534.97|532.97|534.72|532.72|534.97|532.97|534.72|532.72|0
1641351540000|2022-01-05 02:59:00|534.97|532.97|534.72|532.72|534.97|532.97|534.72|532.72|0
1641351550000|2022-01-05 02:59:10|534.6|532.6|534.6|532.6|534.6|532.6|534.6|532.6|0
1641351560000|2022-01-05 02:59:20|534.72|532.72|534.72|532.72|534.72|532.72|534.48|532.48|0
1641351600000|2022-01-05 03:00:00|534.97|532.97|535.09|533.09|535.22|533.22|534.97|532.97|0
1641351610000|2022-01-05 03:00:10|535.22|533.22|535.22|533.22|535.22|533.22|535.22|533.22|0
1641351620000|2022-01-05 03:00:20|535.46|533.46|535.46|533.46|535.46|533.46|535.46|533.46|0
1641351630000|2022-01-05 03:00:30|535.22|533.22|535.22|533.22|535.22|533.22|535.22|533.22|0
1641351650000|2022-01-05 03:00:50|534.97|532.97|535.22|533.22|535.22|533.22|534.97|532.97|0
1641351660000|2022-01-05 03:01:00|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641351670000|2022-01-05 03:01:10|535.09|533.09|535.22|533.22|535.22|533.22|535.09|533.09|0
1641351690000|2022-01-05 03:01:30|534.97|532.97|535.22|533.22|535.22|533.22|534.97|532.97|0
1641351700000|2022-01-05 03:01:40|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641351720000|2022-01-05 03:02:00|535.09|533.09|534.97|532.97|535.09|533.09|534.97|532.97|0
1641351740000|2022-01-05 03:02:20|534.72|532.72|534.84|532.84|534.84|532.84|534.72|532.72|0
1641351750000|2022-01-05 03:02:30|534.72|532.72|534.72|532.72|534.97|532.97|534.72|532.72|0
1641351760000|2022-01-05 03:02:40|534.48|532.48|534.48|532.48|534.48|532.48|534.48|532.48|0
1641351770000|2022-01-05 03:02:50|534.6|532.6|534.72|532.72|534.72|532.72|534.6|532.6|0
1641351800000|2022-01-05 03:03:20|534.97|532.97|534.72|532.72|534.97|532.97|534.72|532.72|0
1641351810000|2022-01-05 03:03:30|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641351820000|2022-01-05 03:03:40|534.72|532.72|534.97|532.97|534.97|532.97|534.72|532.72|0
1641351850000|2022-01-05 03:04:10|534.84|532.84|534.84|532.84|534.97|532.97|534.84|532.84|0
1641351860000|2022-01-05 03:04:20|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1641351890000|2022-01-05 03:04:50|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641351910000|2022-01-05 03:05:10|535.09|533.09|535.21|533.21|535.21|533.21|535.09|533.09|0
1641351940000|2022-01-05 03:05:40|535.46|533.46|535.46|533.46|535.46|533.46|535.46|533.46|0
1641351950000|2022-01-05 03:05:50|535.21|533.21|535.33|533.33|535.46|533.46|535.21|533.21|0
1641351960000|2022-01-05 03:06:00|535.21|533.21|534.97|532.97|535.21|533.21|534.97|532.97|0
1641351980000|2022-01-05 03:06:20|534.84|532.84|534.97|532.97|534.97|532.97|534.84|532.84|0
1641351990000|2022-01-05 03:06:30|534.72|532.72|534.97|532.97|534.97|532.97|534.72|532.72|0
1641352000000|2022-01-05 03:06:40|535.09|533.09|535.21|533.21|535.21|533.21|535.09|533.09|0
1641352060000|2022-01-05 03:07:40|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641352090000|2022-01-05 03:08:10|534.72|532.72|534.97|532.97|534.97|532.97|534.72|532.72|0
1641352100000|2022-01-05 03:08:20|535.21|533.21|535.21|533.21|535.21|533.21|535.21|533.21|0
1641352120000|2022-01-05 03:08:40|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641352140000|2022-01-05 03:09:00|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1641352160000|2022-01-05 03:09:20|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641352170000|2022-01-05 03:09:30|534.84|532.84|534.97|532.97|534.97|532.97|534.84|532.84|0
1641352180000|2022-01-05 03:09:40|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1641352190000|2022-01-05 03:09:50|534.97|532.97|534.97|532.97|534.97|532.97|534.97|532.97|0
1641352220000|2022-01-05 03:10:20|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1641352230000|2022-01-05 03:10:30|534.84|532.84|534.97|532.97|534.97|532.97|534.84|532.84|0
1641352240000|2022-01-05 03:10:40|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1641352260000|2022-01-05 03:11:00|534.48|532.48|534.72|532.72|534.72|532.72|534.48|532.48|0
1641352270000|2022-01-05 03:11:10|534.48|532.48|534.48|532.48|534.48|532.48|534.48|532.48|0
1641352290000|2022-01-05 03:11:30|534.23|532.23|534.23|532.23|534.23|532.23|534.23|532.23|0
1641352310000|2022-01-05 03:11:50|533.98|531.98|534.23|532.23|534.23|532.23|533.98|531.98|0
1641352330000|2022-01-05 03:12:10|533.98|531.98|533.98|531.98|533.98|531.98|533.98|531.98|0
1641352340000|2022-01-05 03:12:20|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641352360000|2022-01-05 03:12:40|533.98|531.98|533.98|531.98|533.98|531.98|533.98|531.98|0
1641352370000|2022-01-05 03:12:50|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641352380000|2022-01-05 03:13:00|533.98|531.98|533.74|531.74|533.98|531.98|533.74|531.74|0
1641352400000|2022-01-05 03:13:20|533.86|531.86|533.98|531.98|533.98|531.98|533.86|531.86|0
1641352410000|2022-01-05 03:13:30|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641352420000|2022-01-05 03:13:40|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641352450000|2022-01-05 03:14:10|533.25|531.25|533.25|531.25|533.25|531.25|533.25|531.25|0
1641352490000|2022-01-05 03:14:50|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641352500000|2022-01-05 03:15:00|533.25|531.25|532.51|530.51|533.25|531.25|532.51|530.51|0
1641352510000|2022-01-05 03:15:10|532.75|530.75|532.75|530.75|532.75|530.75|532.51|530.51|0
1641352520000|2022-01-05 03:15:20|532.87|530.87|532.87|530.87|532.87|530.87|532.87|530.87|0
1641352530000|2022-01-05 03:15:30|533|531|533|531|533|531|532.75|530.75|0
1641352540000|2022-01-05 03:15:40|533.24|531.24|533.24|531.24|533.24|531.24|533.24|531.24|0
1641352550000|2022-01-05 03:15:50|533|531|533|531|533|531|533|531|0
1641352560000|2022-01-05 03:16:00|533.12|531.12|533|531|533.12|531.12|533|531|0
1641352610000|2022-01-05 03:16:50|533.12|531.12|533.24|531.24|533.24|531.24|533.12|531.12|0
1641352650000|2022-01-05 03:17:30|533.12|531.12|533.12|531.12|533.24|531.24|533.12|531.12|0
1641352660000|2022-01-05 03:17:40|533|531|533|531|533|531|533|531|0
1641352670000|2022-01-05 03:17:50|533.24|531.24|533.12|531.12|533.24|531.24|533.12|531.12|0
1641352680000|2022-01-05 03:18:00|533|531|533.12|531.12|533.24|531.24|533|531|0
1641352690000|2022-01-05 03:18:10|533|531|533|531|533|531|533|531|0
1641352700000|2022-01-05 03:18:20|532.75|530.75|532.75|530.75|532.75|530.75|532.75|530.75|0
1641352710000|2022-01-05 03:18:30|532.87|530.87|532.75|530.75|532.87|530.87|532.75|530.75|0
1641352730000|2022-01-05 03:18:50|532.51|530.51|532.51|530.51|532.51|530.51|532.51|530.51|0
1641352740000|2022-01-05 03:19:00|532.75|530.75|532.75|530.75|532.75|530.75|532.75|530.75|0
1641352760000|2022-01-05 03:19:20|533|531|533|531|533|531|533|531|0
1641352770000|2022-01-05 03:19:30|532.87|530.87|532.75|530.75|532.87|530.87|532.75|530.75|0
1641352780000|2022-01-05 03:19:40|532.87|530.87|532.75|530.75|532.87|530.87|532.75|530.75|0
1641352790000|2022-01-05 03:19:50|533|531|533|531|533|531|532.87|530.87|0
1641352800000|2022-01-05 03:20:00|532.75|530.75|532.51|530.51|532.75|530.75|532.51|530.51|0
1641352820000|2022-01-05 03:20:20|532.62|530.62|532.75|530.75|532.75|530.75|532.62|530.62|0
1641352850000|2022-01-05 03:20:50|533|531|533|531|533|531|533|531|0
1641352860000|2022-01-05 03:21:00|532.87|530.87|533|531|533|531|532.87|530.87|0
1641352870000|2022-01-05 03:21:10|533.12|531.12|533.36|531.36|533.36|531.36|533|531|0
1641352880000|2022-01-05 03:21:20|533.24|531.24|533.36|531.36|533.36|531.36|533.24|531.24|0
1641352890000|2022-01-05 03:21:30|533.24|531.24|533.24|531.24|533.24|531.24|533.24|531.24|0
1641352900000|2022-01-05 03:21:40|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641352910000|2022-01-05 03:21:50|533.74|531.74|533.74|531.74|533.74|531.74|533.74|531.74|0
1641352950000|2022-01-05 03:22:30|533.98|531.98|533.74|531.74|533.98|531.98|533.74|531.74|0
1641352960000|2022-01-05 03:22:40|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641352980000|2022-01-05 03:23:00|533.61|531.61|533.73|531.73|533.73|531.73|533.61|531.61|0
1641353010000|2022-01-05 03:23:30|533.85|531.85|533.85|531.85|533.85|531.85|533.85|531.85|0
1641353020000|2022-01-05 03:23:40|533.73|531.73|533.49|531.49|533.73|531.73|533.49|531.49|0
1641353050000|2022-01-05 03:24:10|533.36|531.36|533.36|531.36|533.36|531.36|533.36|531.36|0
1641353060000|2022-01-05 03:24:20|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641353100000|2022-01-05 03:25:00|533.24|531.24|533.24|531.24|533.24|531.24|533.24|531.24|0
1641353110000|2022-01-05 03:25:10|533.11|531.11|533|531|533.11|531.11|533|531|0
1641353130000|2022-01-05 03:25:30|533.24|531.24|533.24|531.24|533.24|531.24|533.24|531.24|0
1641353150000|2022-01-05 03:25:50|533|531|533|531|533|531|533|531|0
1641353160000|2022-01-05 03:26:00|533.11|531.11|533.24|531.24|533.24|531.24|533.11|531.11|0
1641353170000|2022-01-05 03:26:10|533.11|531.11|533.24|531.24|533.24|531.24|533.11|531.11|0
1641353180000|2022-01-05 03:26:20|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641353190000|2022-01-05 03:26:30|533.36|531.36|533.36|531.36|533.36|531.36|533.36|531.36|0
1641353200000|2022-01-05 03:26:40|533.49|531.49|533.49|531.49|533.49|531.49|533.36|531.36|0
1641353230000|2022-01-05 03:27:10|533.24|531.24|533.24|531.24|533.24|531.24|533.24|531.24|0
1641353270000|2022-01-05 03:27:50|533|531|533|531|533|531|533|531|0
1641353320000|2022-01-05 03:28:40|533.24|531.24|533.24|531.24|533.36|531.36|533.24|531.24|0
1641353330000|2022-01-05 03:28:50|533.36|531.36|533.49|531.49|533.49|531.49|533.24|531.24|0
1641353340000|2022-01-05 03:29:00|533.24|531.24|533.36|531.36|533.49|531.49|533.24|531.24|0
1641353350000|2022-01-05 03:29:10|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641353360000|2022-01-05 03:29:20|533.24|531.24|533.24|531.24|533.24|531.24|533.24|531.24|0
1641353370000|2022-01-05 03:29:30|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641353400000|2022-01-05 03:30:00|533.36|531.36|533.24|531.24|533.36|531.36|533.24|531.24|0
1641353410000|2022-01-05 03:30:10|533.49|531.49|533.61|531.61|533.73|531.73|533.49|531.49|0
1641353420000|2022-01-05 03:30:20|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641353430000|2022-01-05 03:30:30|533.85|531.85|533.85|531.85|533.85|531.85|533.85|531.85|0
1641353440000|2022-01-05 03:30:40|533.73|531.73|533.98|531.98|533.98|531.98|533.73|531.73|0
1641353450000|2022-01-05 03:30:50|533.73|531.73|533.85|531.85|533.85|531.85|533.73|531.73|0
1641353460000|2022-01-05 03:31:00|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641353490000|2022-01-05 03:31:30|533.61|531.61|533.73|531.73|533.73|531.73|533.61|531.61|0
1641353500000|2022-01-05 03:31:40|533.61|531.61|533.49|531.49|533.61|531.61|533.49|531.49|0
1641353530000|2022-01-05 03:32:10|533.36|531.36|533|531|533.36|531.36|533|531|0
1641353540000|2022-01-05 03:32:20|532.75|530.75|532.75|530.75|532.75|530.75|532.75|530.75|0
1641353550000|2022-01-05 03:32:30|533|531|533|531|533|531|533|531|0
1641353560000|2022-01-05 03:32:40|533.24|531.24|533.24|531.24|533.24|531.24|533.24|531.24|0
1641353580000|2022-01-05 03:33:00|533.36|531.36|533.24|531.24|533.36|531.36|533.24|531.24|0
1641353590000|2022-01-05 03:33:10|533.36|531.36|533.36|531.36|533.36|531.36|533.36|531.36|0
1641353600000|2022-01-05 03:33:20|533.49|531.49|533.49|531.49|533.49|531.49|533.49|531.49|0
1641353640000|2022-01-05 03:34:00|533.73|531.73|533.49|531.49|533.73|531.73|533.49|531.49|0
1641353700000|2022-01-05 03:35:00|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641353710000|2022-01-05 03:35:10|533.98|531.98|533.98|531.98|533.98|531.98|533.98|531.98|0
1641353720000|2022-01-05 03:35:20|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1641353730000|2022-01-05 03:35:30|534.47|532.47|534.22|532.22|534.47|532.47|534.22|532.22|0
1641353740000|2022-01-05 03:35:40|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1641353750000|2022-01-05 03:35:50|534.34|532.34|534.34|532.34|534.34|532.34|534.34|532.34|0
1641353760000|2022-01-05 03:36:00|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1641353770000|2022-01-05 03:36:10|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1641353790000|2022-01-05 03:36:30|534.72|532.72|534.72|532.72|534.72|532.72|534.72|532.72|0
1641353810000|2022-01-05 03:36:50|534.47|532.47|534.22|532.22|534.47|532.47|534.22|532.22|0
1641353870000|2022-01-05 03:37:50|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1641353880000|2022-01-05 03:38:00|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1641353930000|2022-01-05 03:38:50|533.98|531.98|533.98|531.98|533.98|531.98|533.98|531.98|0
1641353940000|2022-01-05 03:39:00|534.1|532.1|533.98|531.98|534.1|532.1|533.98|531.98|0
1641353950000|2022-01-05 03:39:10|534.1|532.1|534.22|532.22|534.22|532.22|534.1|532.1|0
1641353970000|2022-01-05 03:39:30|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1641353990000|2022-01-05 03:39:50|534.71|532.71|534.47|532.47|534.71|532.71|534.47|532.47|0
1641354030000|2022-01-05 03:40:30|534.22|532.22|534.47|532.47|534.47|532.47|534.22|532.22|0
1641354200000|2022-01-05 03:43:20|534.34|532.34|534.34|532.34|534.34|532.34|534.34|532.34|0
1641354210000|2022-01-05 03:43:30|534.47|532.47|534.47|532.47|534.47|532.47|534.22|532.22|0
1641354260000|2022-01-05 03:44:20|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641354270000|2022-01-05 03:44:30|534.47|532.47|534.59|532.59|534.59|532.59|534.47|532.47|0
1641354280000|2022-01-05 03:44:40|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641354360000|2022-01-05 03:46:00|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1641354400000|2022-01-05 03:46:40|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1641354420000|2022-01-05 03:47:00|534.47|532.47|534.47|532.47|534.47|532.47|534.47|532.47|0
1641354430000|2022-01-05 03:47:10|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1641354460000|2022-01-05 03:47:40|533.98|531.98|533.98|531.98|533.98|531.98|533.98|531.98|0
1641354480000|2022-01-05 03:48:00|534.22|532.22|534.09|532.09|534.22|532.22|534.09|532.09|0
1641354490000|2022-01-05 03:48:10|533.98|531.98|533.98|531.98|533.98|531.98|533.98|531.98|0
1641354500000|2022-01-05 03:48:20|533.97|531.97|533.97|531.97|533.97|531.97|533.97|531.97|0
1641354510000|2022-01-05 03:48:30|534.09|532.09|534.09|532.09|534.09|532.09|534.09|532.09|0
1641354520000|2022-01-05 03:48:40|534.22|532.22|533.97|531.97|534.22|532.22|533.97|531.97|0
1641354540000|2022-01-05 03:49:00|533.85|531.85|533.97|531.97|533.97|531.97|533.85|531.85|0
1641354550000|2022-01-05 03:49:10|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641354560000|2022-01-05 03:49:20|533.97|531.97|533.85|531.85|533.97|531.97|533.85|531.85|0
1641354570000|2022-01-05 03:49:30|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641354600000|2022-01-05 03:50:00|533.48|531.48|533.73|531.73|533.73|531.73|533.48|531.48|0
1641354620000|2022-01-05 03:50:20|533.6|531.6|533.6|531.6|533.6|531.6|533.6|531.6|0
1641354630000|2022-01-05 03:50:30|533.73|531.73|533.85|531.85|533.85|531.85|533.73|531.73|0
1641354640000|2022-01-05 03:50:40|533.97|531.97|533.85|531.85|533.97|531.97|533.85|531.85|0
1641354650000|2022-01-05 03:50:50|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641354690000|2022-01-05 03:51:30|533.6|531.6|533.6|531.6|533.6|531.6|533.6|531.6|0
1641354700000|2022-01-05 03:51:40|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641354740000|2022-01-05 03:52:20|533.97|531.97|533.97|531.97|533.97|531.97|533.97|531.97|0
1641354780000|2022-01-05 03:53:00|533.73|531.73|533.73|531.73|533.73|531.73|533.73|531.73|0
1641354790000|2022-01-05 03:53:10|533.97|531.97|533.97|531.97|533.97|531.97|533.97|531.97|0
1641354810000|2022-01-05 03:53:30|534.09|532.09|534.47|532.47|534.47|532.47|534.09|532.09|0
1641354880000|2022-01-05 03:54:40|534.71|532.71|534.47|532.47|534.71|532.71|534.47|532.47|0
1641354890000|2022-01-05 03:54:50|534.71|532.71|534.58|532.58|534.71|532.71|534.58|532.58|0
1641354900000|2022-01-05 03:55:00|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641355000000|2022-01-05 03:56:40|534.46|532.46|534.22|532.22|534.46|532.46|534.22|532.22|0
1641355070000|2022-01-05 03:57:50|534.34|532.34|534.46|532.46|534.46|532.46|534.34|532.34|0
1641355090000|2022-01-05 03:58:10|534.58|532.58|534.58|532.58|534.58|532.58|534.58|532.58|0
1641355100000|2022-01-05 03:58:20|534.71|532.71|534.58|532.58|534.71|532.71|534.46|532.46|0
1641355120000|2022-01-05 03:58:40|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641355130000|2022-01-05 03:58:50|534.58|532.58|534.71|532.71|534.71|532.71|534.58|532.58|0
1641355160000|2022-01-05 03:59:20|534.96|532.96|535.2|533.2|535.2|533.2|534.96|532.96|0
1641355170000|2022-01-05 03:59:30|534.96|532.96|534.96|532.96|534.96|532.96|534.96|532.96|0
1641355180000|2022-01-05 03:59:40|535.2|533.2|535.2|533.2|535.2|533.2|534.96|532.96|0
1641355190000|2022-01-05 03:59:50|534.96|532.96|534.83|532.83|534.96|532.96|534.83|532.83|0
1641355200000|2022-01-05 04:00:00|534.71|532.71|535.2|533.2|535.2|533.2|534.71|532.71|0
1641355210000|2022-01-05 04:00:10|534.96|532.96|534.96|532.96|534.96|532.96|534.96|532.96|0
1641355230000|2022-01-05 04:00:30|534.71|532.71|534.96|532.96|534.96|532.96|534.71|532.71|0
1641355240000|2022-01-05 04:00:40|534.83|532.83|534.83|532.83|534.83|532.83|534.83|532.83|0
1641355250000|2022-01-05 04:00:50|534.96|532.96|534.96|532.96|534.96|532.96|534.96|532.96|0
1641355260000|2022-01-05 04:01:00|534.71|532.71|534.96|532.96|534.96|532.96|534.71|532.71|0
1641355330000|2022-01-05 04:02:10|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641355360000|2022-01-05 04:02:40|534.96|532.96|534.96|532.96|534.96|532.96|534.96|532.96|0
1641355380000|2022-01-05 04:03:00|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1641355430000|2022-01-05 04:03:50|535.32|533.32|535.45|533.45|535.45|533.45|535.32|533.32|0
1641355440000|2022-01-05 04:04:00|535.2|533.2|535.2|533.2|535.2|533.2|535.2|533.2|0
1641355490000|2022-01-05 04:04:50|534.95|532.95|534.95|532.95|534.95|532.95|534.95|532.95|0
1641355540000|2022-01-05 04:05:40|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641355560000|2022-01-05 04:06:00|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1641355680000|2022-01-05 04:08:00|534.22|532.22|534.22|532.22|534.22|532.22|534.22|532.22|0
1641355710000|2022-01-05 04:08:30|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1641355720000|2022-01-05 04:08:40|534.33|532.33|534.22|532.22|534.33|532.33|534.22|532.22|0
1641355780000|2022-01-05 04:09:40|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1641355820000|2022-01-05 04:10:20|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641355830000|2022-01-05 04:10:30|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1641355920000|2022-01-05 04:12:00|534.58|532.58|534.58|532.58|534.58|532.58|534.58|532.58|0
1641355930000|2022-01-05 04:12:10|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641355940000|2022-01-05 04:12:20|534.58|532.58|534.58|532.58|534.58|532.58|534.58|532.58|0
1641355950000|2022-01-05 04:12:30|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1641355990000|2022-01-05 04:13:10|534.71|532.71|534.71|532.71|534.71|532.71|534.71|532.71|0
1641356030000|2022-01-05 04:13:50|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1641356130000|2022-01-05 04:15:30|534.21|532.21|534.21|532.21|534.21|532.21|534.21|532.21|0
1641356160000|2022-01-05 04:16:00|534.33|532.33|534.33|532.33|534.46|532.46|534.33|532.33|0
1641356170000|2022-01-05 04:16:10|534.21|532.21|534.21|532.21|534.21|532.21|534.21|532.21|0
1641356190000|2022-01-05 04:16:30|533.97|531.97|533.97|531.97|533.97|531.97|533.97|531.97|0
1641356280000|2022-01-05 04:18:00|534.21|532.21|534.21|532.21|534.21|532.21|534.21|532.21|0
1641356290000|2022-01-05 04:18:10|533.97|531.97|534.21|532.21|534.21|532.21|533.97|531.97|0
1641356300000|2022-01-05 04:18:20|533.97|531.97|533.97|531.97|533.97|531.97|533.97|531.97|0
1641356320000|2022-01-05 04:18:40|534.21|532.21|534.21|532.21|534.21|532.21|534.21|532.21|0
1641356340000|2022-01-05 04:19:00|534.09|532.09|534.21|532.21|534.21|532.21|534.09|532.09|0
1641356350000|2022-01-05 04:19:10|533.97|531.97|533.97|531.97|533.97|531.97|533.97|531.97|0
1641356370000|2022-01-05 04:19:30|534.09|532.09|534.09|532.09|534.09|532.09|534.09|532.09|0
1641356380000|2022-01-05 04:19:40|534.21|532.21|534.21|532.21|534.21|532.21|534.21|532.21|0
1641356580000|2022-01-05 04:23:00|534.46|532.46|534.33|532.33|534.46|532.46|534.33|532.33|0
1641356590000|2022-01-05 04:23:10|534.21|532.21|534.46|532.46|534.46|532.46|534.21|532.21|0
1641356680000|2022-01-05 04:24:40|534.58|532.58|534.7|532.7|534.7|532.7|534.58|532.58|0
1641356720000|2022-01-05 04:25:20|534.58|532.58|534.46|532.46|534.58|532.58|534.46|532.46|0
1641356820000|2022-01-05 04:27:00|534.21|532.21|534.21|532.21|534.21|532.21|534.21|532.21|0
1641356870000|2022-01-05 04:27:50|534.33|532.33|534.33|532.33|534.33|532.33|534.33|532.33|0
1641356880000|2022-01-05 04:28:00|534.46|532.46|534.46|532.46|534.46|532.46|534.46|532.46|0
1641356990000|2022-01-05 04:29:50|534.33|532.33|534.21|532.21|534.33|532.33|534.21|532.21|0
1641357070000|2022-01-05 04:31:10|533.97|531.97|533.97|531.97|533.97|531.97|533.97|531.97|0
1641357080000|2022-01-05 04:31:20|533.84|531.84|533.84|531.84|533.84|531.84|533.84|531.84|0
1641357090000|2022-01-05 04:31:30|533.72|531.72|533.72|531.72|533.84|531.84|533.72|531.72|0
1641357100000|2022-01-05 04:31:40|533.84|531.84|533.84|531.84|533.84|531.84|533.84|531.84|0
1641357110000|2022-01-05 04:31:50|533.72|531.72|533.47|531.47|533.72|531.72|533.47|531.47|0
1641357120000|2022-01-05 04:32:00|533.23|531.23|533.23|531.23|533.23|531.23|533.23|531.23|0
1641357150000|2022-01-05 04:32:30|533.47|531.47|533.23|531.23|533.47|531.47|533.23|531.23|0
1641357170000|2022-01-05 04:32:50|533.47|531.47|533.47|531.47|533.47|531.47|533.35|531.35|0
1641357180000|2022-01-05 04:33:00|533.23|531.23|533.47|531.47|533.47|531.47|533.23|531.23|0
1641357210000|2022-01-05 04:33:30|533.59|531.59|533.47|531.47|533.59|531.59|533.47|531.47|0
1641357220000|2022-01-05 04:33:40|533.59|531.59|533.72|531.72|533.72|531.72|533.59|531.59|0
1641357230000|2022-01-05 04:33:50|533.84|531.84|533.72|531.72|533.84|531.84|533.72|531.72|0
1641357260000|2022-01-05 04:34:20|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641357300000|2022-01-05 04:35:00|533.72|531.72|533.72|531.72|533.72|531.72|533.59|531.59|0
1641357310000|2022-01-05 04:35:10|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641357350000|2022-01-05 04:35:50|533.23|531.23|533.23|531.23|533.23|531.23|533.23|531.23|0
1641357360000|2022-01-05 04:36:00|532.98|530.98|532.98|530.98|532.98|530.98|532.98|530.98|0
1641357370000|2022-01-05 04:36:10|532.73|530.73|532.49|530.49|532.73|530.73|532.49|530.49|0
1641357410000|2022-01-05 04:36:50|532.73|530.73|532.73|530.73|532.73|530.73|532.73|530.73|0
1641357440000|2022-01-05 04:37:20|532.49|530.49|532.49|530.49|532.49|530.49|532.49|530.49|0
1641357460000|2022-01-05 04:37:40|532.73|530.73|532.73|530.73|532.73|530.73|532.49|530.49|0
1641357470000|2022-01-05 04:37:50|532.49|530.49|532.49|530.49|532.49|530.49|532.49|530.49|0
1641357480000|2022-01-05 04:38:00|532.73|530.73|532.61|530.61|532.73|530.73|532.61|530.61|0
1641357490000|2022-01-05 04:38:10|532.73|530.73|532.73|530.73|532.73|530.73|532.73|530.73|0
1641357520000|2022-01-05 04:38:40|532.49|530.49|532.49|530.49|532.49|530.49|532.49|530.49|0
1641357540000|2022-01-05 04:39:00|532.73|530.73|532.73|530.73|532.73|530.73|532.61|530.61|0
1641357570000|2022-01-05 04:39:30|532.98|530.98|532.98|530.98|532.98|530.98|532.98|530.98|0
1641357610000|2022-01-05 04:40:10|533.23|531.23|533.23|531.23|533.23|531.23|533.23|531.23|0
1641357700000|2022-01-05 04:41:40|533.22|531.22|533.22|531.22|533.22|531.22|533.22|531.22|0
1641357750000|2022-01-05 04:42:30|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641357790000|2022-01-05 04:43:10|533.72|531.72|533.72|531.72|533.72|531.72|533.72|531.72|0
1641357890000|2022-01-05 04:44:50|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641357900000|2022-01-05 04:45:00|533.72|531.72|533.72|531.72|533.72|531.72|533.72|531.72|0
1641357940000|2022-01-05 04:45:40|533.59|531.59|533.59|531.59|533.59|531.59|533.59|531.59|0
1641357950000|2022-01-05 04:45:50|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641357960000|2022-01-05 04:46:00|533.72|531.72|533.72|531.72|533.72|531.72|533.72|531.72|0
1641357990000|2022-01-05 04:46:30|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641358000000|2022-01-05 04:46:40|533.59|531.59|533.72|531.72|533.72|531.72|533.59|531.59|0
1641358020000|2022-01-05 04:47:00|533.59|531.59|533.72|531.72|533.72|531.72|533.59|531.59|0
1641358040000|2022-01-05 04:47:20|533.83|531.83|533.72|531.72|533.83|531.83|533.72|531.72|0
1641358070000|2022-01-05 04:47:50|533.83|531.83|533.83|531.83|533.83|531.83|533.83|531.83|0
1641358080000|2022-01-05 04:48:00|533.72|531.72|533.72|531.72|533.72|531.72|533.72|531.72|0
1641358090000|2022-01-05 04:48:10|533.96|531.96|533.96|531.96|533.96|531.96|533.96|531.96|0
1641358150000|2022-01-05 04:49:10|534.08|532.08|534.21|532.21|534.21|532.21|534.08|532.08|0
1641358170000|2022-01-05 04:49:30|534.32|532.32|534.21|532.21|534.32|532.32|534.21|532.21|0
1641358190000|2022-01-05 04:49:50|534.32|532.32|534.32|532.32|534.32|532.32|534.21|532.21|0
1641358200000|2022-01-05 04:50:00|534.21|532.21|534.21|532.21|534.45|532.45|534.21|532.21|0
1641358210000|2022-01-05 04:50:10|534.45|532.45|534.45|532.45|534.45|532.45|534.45|532.45|0
1641358270000|2022-01-05 04:51:10|534.21|532.21|534.21|532.21|534.21|532.21|534.21|532.21|0
1641358320000|2022-01-05 04:52:00|533.96|531.96|533.96|531.96|533.96|531.96|533.96|531.96|0
1641358350000|2022-01-05 04:52:30|533.83|531.83|533.83|531.83|533.83|531.83|533.83|531.83|0
1641358360000|2022-01-05 04:52:40|533.71|531.71|533.71|531.71|533.71|531.71|533.71|531.71|0
1641358390000|2022-01-05 04:53:10|533.83|531.83|533.96|531.96|533.96|531.96|533.83|531.83|0
1641358430000|2022-01-05 04:53:50|533.71|531.71|533.71|531.71|533.71|531.71|533.71|531.71|0
1641358440000|2022-01-05 04:54:00|533.83|531.83|533.71|531.71|533.83|531.83|533.71|531.71|0
1641358450000|2022-01-05 04:54:10|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641358460000|2022-01-05 04:54:20|533.71|531.71|533.71|531.71|533.71|531.71|533.71|531.71|0
1641358500000|2022-01-05 04:55:00|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641358510000|2022-01-05 04:55:10|533.59|531.59|533.59|531.59|533.59|531.59|533.59|531.59|0
1641358520000|2022-01-05 04:55:20|533.71|531.71|533.59|531.59|533.71|531.71|533.59|531.59|0
1641358530000|2022-01-05 04:55:30|533.71|531.71|533.47|531.47|533.71|531.71|533.47|531.47|0
1641358610000|2022-01-05 04:56:50|533.59|531.59|533.71|531.71|533.71|531.71|533.59|531.59|0
1641358630000|2022-01-05 04:57:10|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641358660000|2022-01-05 04:57:40|533.71|531.71|533.71|531.71|533.71|531.71|533.71|531.71|0
1641358800000|2022-01-05 05:00:00|533.96|531.96|533.71|531.71|533.96|531.96|533.47|531.47|0
1641358810000|2022-01-05 05:00:10|533.96|531.96|533.96|531.96|533.96|531.96|533.96|531.96|0
1641358820000|2022-01-05 05:00:20|534.08|532.08|533.96|531.96|534.08|532.08|533.96|531.96|0
1641358840000|2022-01-05 05:00:40|533.71|531.71|533.96|531.96|534.08|532.08|533.71|531.71|0
1641358860000|2022-01-05 05:01:00|533.71|531.71|533.71|531.71|533.71|531.71|533.71|531.71|0
1641358880000|2022-01-05 05:01:20|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641358910000|2022-01-05 05:01:50|533.34|531.34|533.34|531.34|533.34|531.34|533.34|531.34|0
1641358920000|2022-01-05 05:02:00|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1641358940000|2022-01-05 05:02:20|533.22|531.22|533.22|531.22|533.22|531.22|533.22|531.22|0
1641358950000|2022-01-05 05:02:30|532.97|530.97|532.48|530.48|532.97|530.97|532.48|530.48|0
1641358960000|2022-01-05 05:02:40|532.73|530.73|532.73|530.73|532.73|530.73|532.48|530.48|0
1641358970000|2022-01-05 05:02:50|532.6|530.6|532.73|530.73|532.73|530.73|532.48|530.48|0
1641358980000|2022-01-05 05:03:00|532.48|530.48|532.48|530.48|532.48|530.48|532.48|530.48|0
1641358990000|2022-01-05 05:03:10|532.24|530.24|532.24|530.24|532.24|530.24|532.24|530.24|0
1641359000000|2022-01-05 05:03:20|532.48|530.48|532.24|530.24|532.48|530.48|532.24|530.24|0
1641359010000|2022-01-05 05:03:30|532.48|530.48|532.48|530.48|532.48|530.48|532.24|530.24|0
1641359020000|2022-01-05 05:03:40|532.35|530.35|532.24|530.24|532.35|530.35|532.24|530.24|0
1641359030000|2022-01-05 05:03:50|532.35|530.35|532.48|530.48|532.48|530.48|532.35|530.35|0
1641359080000|2022-01-05 05:04:40|532.73|530.73|532.73|530.73|532.73|530.73|532.73|530.73|0
1641359090000|2022-01-05 05:04:50|532.85|530.85|532.97|530.97|532.97|530.97|532.85|530.85|0
1641359100000|2022-01-05 05:05:00|532.85|530.85|532.97|530.97|532.97|530.97|532.85|530.85|0
1641359120000|2022-01-05 05:05:20|533.22|531.22|533.22|531.22|533.22|531.22|533.22|531.22|0
1641359130000|2022-01-05 05:05:30|532.97|530.97|532.97|530.97|532.97|530.97|532.97|530.97|0
1641359160000|2022-01-05 05:06:00|532.73|530.73|532.97|530.97|532.97|530.97|532.73|530.73|0
1641359200000|2022-01-05 05:06:40|532.73|530.73|532.73|530.73|532.85|530.85|532.73|530.73|0
1641359210000|2022-01-05 05:06:50|532.97|530.97|532.97|530.97|532.97|530.97|532.97|530.97|0
1641359220000|2022-01-05 05:07:00|532.73|530.73|532.73|530.73|532.73|530.73|532.73|530.73|0
1641359230000|2022-01-05 05:07:10|532.97|530.97|532.73|530.73|532.97|530.97|532.73|530.73|0
1641359240000|2022-01-05 05:07:20|532.85|530.85|532.97|530.97|532.97|530.97|532.85|530.85|0
1641359270000|2022-01-05 05:07:50|532.73|530.73|532.73|530.73|532.73|530.73|532.73|530.73|0
1641359280000|2022-01-05 05:08:00|532.97|530.97|532.97|530.97|532.97|530.97|532.97|530.97|0
1641359330000|2022-01-05 05:08:50|532.73|530.73|532.73|530.73|532.73|530.73|532.73|530.73|0
1641359340000|2022-01-05 05:09:00|532.48|530.48|532.48|530.48|532.48|530.48|532.48|530.48|0
1641359350000|2022-01-05 05:09:10|532.24|530.24|532.24|530.24|532.24|530.24|532.24|530.24|0
1641359360000|2022-01-05 05:09:20|532.23|530.23|532.23|530.23|532.23|530.23|532.23|530.23|0
1641359370000|2022-01-05 05:09:30|531.99|529.99|531.74|529.74|531.99|529.99|531.74|529.74|0
1641359390000|2022-01-05 05:09:50|532.23|530.23|532.23|530.23|532.23|530.23|532.23|530.23|0
1641359400000|2022-01-05 05:10:00|532.48|530.48|532.48|530.48|532.48|530.48|532.48|530.48|0
1641359420000|2022-01-05 05:10:20|532.23|530.23|532.23|530.23|532.23|530.23|532.23|530.23|0
1641359430000|2022-01-05 05:10:30|532.48|530.48|532.35|530.35|532.48|530.48|532.35|530.35|0
1641359440000|2022-01-05 05:10:40|532.48|530.48|532.73|530.73|532.73|530.73|532.48|530.48|0
1641359460000|2022-01-05 05:11:00|532.48|530.48|532.48|530.48|532.48|530.48|532.48|530.48|0
1641359490000|2022-01-05 05:11:30|532.73|530.73|532.73|530.73|532.73|530.73|532.73|530.73|0
1641359520000|2022-01-05 05:12:00|532.97|530.97|532.73|530.73|532.97|530.97|532.73|530.73|0
1641359530000|2022-01-05 05:12:10|532.84|530.84|532.73|530.73|532.84|530.84|532.73|530.73|0
1641359560000|2022-01-05 05:12:40|532.97|530.97|532.97|530.97|532.97|530.97|532.97|530.97|0
1641359580000|2022-01-05 05:13:00|533.22|531.22|533.09|531.09|533.22|531.22|533.09|531.09|0
1641359590000|2022-01-05 05:13:10|533.22|531.22|533.22|531.22|533.22|531.22|533.22|531.22|0
1641359600000|2022-01-05 05:13:20|533.46|531.46|533.46|531.46|533.46|531.46|533.46|531.46|0
1641359610000|2022-01-05 05:13:30|533.22|531.22|533.22|531.22|533.34|531.34|533.22|531.22|0
1641359620000|2022-01-05 05:13:40|533.46|531.46|533.46|531.46|533.46|531.46|533.46|531.46|0
1641359630000|2022-01-05 05:13:50|533.22|531.22|533.46|531.46|533.46|531.46|533.22|531.22|0
1641359650000|2022-01-05 05:14:10|533.71|531.71|533.71|531.71|533.71|531.71|533.71|531.71|0
1641359660000|2022-01-05 05:14:20|533.46|531.46|533.46|531.46|533.46|531.46|533.46|531.46|0
1641359670000|2022-01-05 05:14:30|533.58|531.58|533.46|531.46|533.58|531.58|533.46|531.46|0
1641359690000|2022-01-05 05:14:50|533.71|531.71|533.46|531.46|533.71|531.71|533.46|531.46|0
1641359700000|2022-01-05 05:15:00|533.71|531.71|533.71|531.71|533.71|531.71|533.71|531.71|0
1641359710000|2022-01-05 05:15:10|533.46|531.46|533.46|531.46|533.58|531.58|533.46|531.46|0
1641359730000|2022-01-05 05:15:30|533.34|531.34|533.22|531.22|533.34|531.34|533.22|531.22|0
1641359740000|2022-01-05 05:15:40|532.97|530.97|532.97|530.97|532.97|530.97|532.97|530.97|0
1641359750000|2022-01-05 05:15:50|533.22|531.22|533.22|531.22|533.22|531.22|533.22|531.22|0
1641359760000|2022-01-05 05:16:00|533.09|531.09|533.22|531.22|533.22|531.22|533.09|531.09|0
1641359820000|2022-01-05 05:17:00|532.97|530.97|532.97|530.97|532.97|530.97|532.97|530.97|0
1641359840000|2022-01-05 05:17:20|532.72|530.72|532.72|530.72|532.72|530.72|532.72|530.72|0
1641359850000|2022-01-05 05:17:30|532.6|530.6|532.6|530.6|532.6|530.6|532.6|530.6|0
1641359860000|2022-01-05 05:17:40|532.48|530.48|532.48|530.48|532.48|530.48|532.48|530.48|0
1641359870000|2022-01-05 05:17:50|532.72|530.72|532.6|530.6|532.72|530.72|532.6|530.6|0
1641359880000|2022-01-05 05:18:00|532.48|530.48|532.48|530.48|532.6|530.6|532.48|530.48|0
1641359890000|2022-01-05 05:18:10|531.99|529.99|531.99|529.99|531.99|529.99|531.99|529.99|0
1641359940000|2022-01-05 05:19:00|531.86|529.86|531.74|529.74|531.99|529.99|531.74|529.74|0
1641359950000|2022-01-05 05:19:10|531.86|529.86|531.99|529.99|531.99|529.99|531.74|529.74|0
1641359960000|2022-01-05 05:19:20|532.1|530.1|532.1|530.1|532.1|530.1|532.1|530.1|0
1641359970000|2022-01-05 05:19:30|531.99|529.99|531.99|529.99|531.99|529.99|531.99|529.99|0
1641360030000|2022-01-05 05:20:30|532.23|530.23|532.23|530.23|532.23|530.23|532.23|530.23|0
1641360040000|2022-01-05 05:20:40|532.1|530.1|532.1|530.1|532.1|530.1|532.1|530.1|0
1641360050000|2022-01-05 05:20:50|531.99|529.99|531.99|529.99|531.99|529.99|531.99|529.99|0
1641360070000|2022-01-05 05:21:10|532.23|530.23|531.99|529.99|532.23|530.23|531.99|529.99|0
1641360080000|2022-01-05 05:21:20|531.49|529.49|531.74|529.74|531.74|529.74|531.49|529.49|0
1641360120000|2022-01-05 05:22:00|531.49|529.49|531.49|529.49|531.49|529.49|531.49|529.49|0
1641360140000|2022-01-05 05:22:20|531.25|529.25|531.25|529.25|531.25|529.25|531.25|529.25|0
1641360150000|2022-01-05 05:22:30|531|529|531|529|531|529|531|529|0
1641360180000|2022-01-05 05:23:00|531.25|529.25|530.76|528.76|531.25|529.25|530.76|528.76|0
1641360200000|2022-01-05 05:23:20|531|529|530.76|528.76|531|529|530.76|528.76|0
1641360230000|2022-01-05 05:23:50|531|529|530.26|528.26|531|529|530.26|528.26|0
1641360280000|2022-01-05 05:24:40|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1641360300000|2022-01-05 05:25:00|530.76|528.76|531.25|529.25|531.25|529.25|530.76|528.76|0
1641360310000|2022-01-05 05:25:10|531.49|529.49|531.49|529.49|531.49|529.49|531.49|529.49|0
1641360340000|2022-01-05 05:25:40|531.74|529.74|531.74|529.74|531.74|529.74|531.74|529.74|0
1641360360000|2022-01-05 05:26:00|531.49|529.49|531.74|529.74|531.74|529.74|531.49|529.49|0
1641360370000|2022-01-05 05:26:10|531.49|529.49|531.74|529.74|531.74|529.74|531.49|529.49|0
1641360380000|2022-01-05 05:26:20|531.49|529.49|531.25|529.25|531.49|529.49|531.25|529.25|0
1641360440000|2022-01-05 05:27:20|531|529|530.76|528.76|531|529|530.76|528.76|0
1641360450000|2022-01-05 05:27:30|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1641360470000|2022-01-05 05:27:50|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641360480000|2022-01-05 05:28:00|529.53|527.53|530.02|528.02|530.02|528.02|529.53|527.53|0
1641360490000|2022-01-05 05:28:10|530.14|528.14|530.02|528.02|530.14|528.14|530.02|528.02|0
1641360500000|2022-01-05 05:28:20|529.53|527.53|529.53|527.53|529.53|527.53|529.53|527.53|0
1641360510000|2022-01-05 05:28:30|529.64|527.64|529.53|527.53|529.77|527.77|529.53|527.53|0
1641360520000|2022-01-05 05:28:40|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1641360530000|2022-01-05 05:28:50|529.64|527.64|529.53|527.53|529.64|527.64|529.53|527.53|0
1641360540000|2022-01-05 05:29:00|528.79|526.79|528.79|526.79|528.79|526.79|528.3|526.3|0
1641360550000|2022-01-05 05:29:10|528.66|526.66|528.54|526.54|528.79|526.79|528.54|526.54|0
1641360560000|2022-01-05 05:29:20|528.79|526.79|528.79|526.79|529.03|527.03|528.79|526.79|0
1641360570000|2022-01-05 05:29:30|528.91|526.91|528.79|526.79|528.91|526.91|528.79|526.79|0
1641360580000|2022-01-05 05:29:40|528.91|526.91|528.91|526.91|528.91|526.91|528.91|526.91|0
1641360590000|2022-01-05 05:29:50|529.03|527.03|529.03|527.03|529.03|527.03|529.03|527.03|0
1641360600000|2022-01-05 05:30:00|529.28|527.28|529.53|527.53|529.53|527.53|529.28|527.28|0
1641360610000|2022-01-05 05:30:10|529.4|527.4|529.53|527.53|529.53|527.53|529.4|527.4|0
1641360620000|2022-01-05 05:30:20|529.4|527.4|529.53|527.53|529.53|527.53|529.4|527.4|0
1641360630000|2022-01-05 05:30:30|529.28|527.28|529.53|527.53|529.53|527.53|529.28|527.28|0
1641360640000|2022-01-05 05:30:40|530.02|528.02|530.26|528.26|530.51|528.51|530.02|528.02|0
1641360650000|2022-01-05 05:30:50|530.02|528.02|529.53|527.53|530.02|528.02|529.53|527.53|0
1641360660000|2022-01-05 05:31:00|529.64|527.64|530.02|528.02|530.02|528.02|529.64|527.64|0
1641360670000|2022-01-05 05:31:10|529.89|527.89|529.77|527.77|529.89|527.89|529.77|527.77|0
1641360680000|2022-01-05 05:31:20|529.64|527.64|529.53|527.53|529.64|527.64|529.4|527.4|0
1641360690000|2022-01-05 05:31:30|529.4|527.4|529.53|527.53|529.53|527.53|529.4|527.4|0
1641360700000|2022-01-05 05:31:40|530.02|528.02|529.77|527.77|530.02|528.02|529.77|527.77|0
1641360720000|2022-01-05 05:32:00|530.02|528.02|530.02|528.02|530.02|528.02|530.02|528.02|0
1641360730000|2022-01-05 05:32:10|529.89|527.89|530.02|528.02|530.02|528.02|529.89|527.89|0
1641360750000|2022-01-05 05:32:30|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641360760000|2022-01-05 05:32:40|530.13|528.13|530.26|528.26|530.26|528.26|530.13|528.13|0
1641360770000|2022-01-05 05:32:50|530.02|528.02|530.02|528.02|530.02|528.02|530.02|528.02|0
1641360780000|2022-01-05 05:33:00|529.77|527.77|529.77|527.77|530.02|528.02|529.77|527.77|0
1641360790000|2022-01-05 05:33:10|530.02|528.02|529.89|527.89|530.02|528.02|529.89|527.89|0
1641360800000|2022-01-05 05:33:20|529.77|527.77|529.77|527.77|530.02|528.02|529.77|527.77|0
1641360820000|2022-01-05 05:33:40|529.53|527.53|529.53|527.53|529.53|527.53|529.53|527.53|0
1641360830000|2022-01-05 05:33:50|529.64|527.64|529.77|527.77|529.77|527.77|529.64|527.64|0
1641360840000|2022-01-05 05:34:00|529.53|527.53|529.53|527.53|529.53|527.53|529.53|527.53|0
1641360850000|2022-01-05 05:34:10|529.28|527.28|529.28|527.28|529.28|527.28|529.28|527.28|0
1641360860000|2022-01-05 05:34:20|529.52|527.52|529.28|527.28|529.52|527.52|529.28|527.28|0
1641360870000|2022-01-05 05:34:30|529.4|527.4|529.28|527.28|529.4|527.4|529.28|527.28|0
1641360880000|2022-01-05 05:34:40|529.15|527.15|529.28|527.28|529.28|527.28|529.15|527.15|0
1641360910000|2022-01-05 05:35:10|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1641360930000|2022-01-05 05:35:30|529.28|527.28|529.03|527.03|529.28|527.28|529.03|527.03|0
1641360940000|2022-01-05 05:35:40|528.79|526.79|528.79|526.79|528.79|526.79|528.79|526.79|0
1641360960000|2022-01-05 05:36:00|528.54|526.54|528.54|526.54|528.54|526.54|528.54|526.54|0
1641360970000|2022-01-05 05:36:10|528.79|526.79|528.79|526.79|528.79|526.79|528.79|526.79|0
1641360980000|2022-01-05 05:36:20|529.03|527.03|529.03|527.03|529.03|527.03|529.03|527.03|0
1641360990000|2022-01-05 05:36:30|529.28|527.28|529.28|527.28|529.28|527.28|529.28|527.28|0
1641361020000|2022-01-05 05:37:00|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1641361030000|2022-01-05 05:37:10|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1641361050000|2022-01-05 05:37:30|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1641361080000|2022-01-05 05:38:00|529.77|527.77|529.77|527.77|529.77|527.77|529.64|527.64|0
1641361100000|2022-01-05 05:38:20|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1641361120000|2022-01-05 05:38:40|529.4|527.4|529.4|527.4|529.4|527.4|529.4|527.4|0
1641361130000|2022-01-05 05:38:50|529.28|527.28|529.52|527.52|529.52|527.52|529.28|527.28|0
1641361140000|2022-01-05 05:39:00|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1641361150000|2022-01-05 05:39:10|530.02|528.02|530.02|528.02|530.02|528.02|530.02|528.02|0
1641361160000|2022-01-05 05:39:20|530.26|528.26|530.51|528.51|530.51|528.51|530.26|528.26|0
1641361170000|2022-01-05 05:39:30|530.75|528.75|530.75|528.75|530.75|528.75|530.75|528.75|0
1641361190000|2022-01-05 05:39:50|530.87|528.87|530.75|528.75|530.87|528.87|530.75|528.75|0
1641361200000|2022-01-05 05:40:00|530.62|528.62|530.51|528.51|530.62|528.62|530.51|528.51|0
1641361210000|2022-01-05 05:40:10|530.75|528.75|531|529|531|529|530.75|528.75|0
1641361230000|2022-01-05 05:40:30|530.87|528.87|531|529|531|529|530.87|528.87|0
1641361240000|2022-01-05 05:40:40|531.24|529.24|531.24|529.24|531.24|529.24|531.24|529.24|0
1641361250000|2022-01-05 05:40:50|531|529|531|529|531.24|529.24|531|529|0
1641361260000|2022-01-05 05:41:00|531.24|529.24|531|529|531.24|529.24|531|529|0
1641361270000|2022-01-05 05:41:10|531.24|529.24|531|529|531.24|529.24|531|529|0
1641361310000|2022-01-05 05:41:50|530.75|528.75|530.75|528.75|530.75|528.75|530.75|528.75|0
1641361320000|2022-01-05 05:42:00|531|529|531|529|531|529|531|529|0
1641361330000|2022-01-05 05:42:10|531.24|529.24|531.24|529.24|531.24|529.24|531.24|529.24|0
1641361340000|2022-01-05 05:42:20|531|529|531.24|529.24|531.24|529.24|531|529|0
1641361350000|2022-01-05 05:42:30|531|529|531|529|531|529|531|529|0
1641361380000|2022-01-05 05:43:00|530.75|528.75|531|529|531|529|530.75|528.75|0
1641361400000|2022-01-05 05:43:20|530.75|528.75|531|529|531|529|530.75|528.75|0
1641361430000|2022-01-05 05:43:50|530.75|528.75|530.75|528.75|530.75|528.75|530.75|528.75|0
1641361440000|2022-01-05 05:44:00|531|529|530.75|528.75|531|529|530.75|528.75|0
1641361450000|2022-01-05 05:44:10|530.51|528.51|530.51|528.51|530.51|528.51|530.51|528.51|0
1641361460000|2022-01-05 05:44:20|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641361500000|2022-01-05 05:45:00|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641361530000|2022-01-05 05:45:30|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641361550000|2022-01-05 05:45:50|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641361560000|2022-01-05 05:46:00|530.26|528.26|530.01|528.01|530.26|528.26|530.01|528.01|0
1641361570000|2022-01-05 05:46:10|530.13|528.13|530.26|528.26|530.26|528.26|530.01|528.01|0
1641361580000|2022-01-05 05:46:20|530.13|528.13|530.01|528.01|530.13|528.13|530.01|528.01|0
1641361600000|2022-01-05 05:46:40|529.77|527.77|529.77|527.77|529.77|527.77|529.77|527.77|0
1641361610000|2022-01-05 05:46:50|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641361690000|2022-01-05 05:48:10|530.26|528.26|530.13|528.13|530.26|528.26|530.13|528.13|0
1641361700000|2022-01-05 05:48:20|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641361720000|2022-01-05 05:48:40|530.5|528.5|530.26|528.26|530.5|528.5|530.26|528.26|0
1641361730000|2022-01-05 05:48:50|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1641361740000|2022-01-05 05:49:00|530.38|528.38|530.5|528.5|530.5|528.5|530.38|528.38|0
1641361750000|2022-01-05 05:49:10|530.62|528.62|530.5|528.5|530.62|528.62|530.5|528.5|0
1641361760000|2022-01-05 05:49:20|530.75|528.75|530.5|528.5|530.75|528.75|530.5|528.5|0
1641361770000|2022-01-05 05:49:30|530.62|528.62|530.62|528.62|530.62|528.62|530.62|528.62|0
1641361780000|2022-01-05 05:49:40|530.5|528.5|530.75|528.75|530.75|528.75|530.5|528.5|0
1641361790000|2022-01-05 05:49:50|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1641361810000|2022-01-05 05:50:10|530.38|528.38|530.01|528.01|530.38|528.38|530.01|528.01|0
1641361820000|2022-01-05 05:50:20|530.13|528.13|530.26|528.26|530.26|528.26|530.13|528.13|0
1641361850000|2022-01-05 05:50:50|530.01|528.01|529.77|527.77|530.01|528.01|529.77|527.77|0
1641361870000|2022-01-05 05:51:10|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641361890000|2022-01-05 05:51:30|530.13|528.13|530.26|528.26|530.26|528.26|530.13|528.13|0
1641361910000|2022-01-05 05:51:50|530.01|528.01|530.26|528.26|530.26|528.26|530.01|528.01|0
1641361920000|2022-01-05 05:52:00|530.13|528.13|530.01|528.01|530.13|528.13|530.01|528.01|0
1641361950000|2022-01-05 05:52:30|529.77|527.77|530.01|528.01|530.01|528.01|529.77|527.77|0
1641361960000|2022-01-05 05:52:40|530.13|528.13|530.13|528.13|530.13|528.13|530.13|528.13|0
1641361970000|2022-01-05 05:52:50|530.26|528.26|530.01|528.01|530.26|528.26|530.01|528.01|0
1641362000000|2022-01-05 05:53:20|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641362090000|2022-01-05 05:54:50|530.5|528.5|530.26|528.26|530.5|528.5|530.26|528.26|0
1641362100000|2022-01-05 05:55:00|530.5|528.5|530.26|528.26|530.5|528.5|530.26|528.26|0
1641362170000|2022-01-05 05:56:10|530.01|528.01|530.13|528.13|530.26|528.26|530.01|528.01|0
1641362180000|2022-01-05 05:56:20|530.26|528.26|530.26|528.26|530.26|528.26|530.13|528.13|0
1641362190000|2022-01-05 05:56:30|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641362200000|2022-01-05 05:56:40|530.26|528.26|530.01|528.01|530.26|528.26|530.01|528.01|0
1641362210000|2022-01-05 05:56:50|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641362220000|2022-01-05 05:57:00|530.01|528.01|530.26|528.26|530.26|528.26|530.01|528.01|0
1641362280000|2022-01-05 05:58:00|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641362300000|2022-01-05 05:58:20|530.26|528.26|530.01|528.01|530.26|528.26|530.01|528.01|0
1641362320000|2022-01-05 05:58:40|530.13|528.13|530.01|528.01|530.26|528.26|530.01|528.01|0
1641362370000|2022-01-05 05:59:30|529.76|527.76|529.76|527.76|529.76|527.76|529.76|527.76|0
1641362380000|2022-01-05 05:59:40|529.88|527.88|529.76|527.76|529.88|527.88|529.76|527.76|0
1641362390000|2022-01-05 05:59:50|530.01|528.01|529.76|527.76|530.01|528.01|529.76|527.76|0
1641362400000|2022-01-05 06:00:00|529.52|527.52|529.76|527.76|529.76|527.76|529.52|527.52|0
1641362410000|2022-01-05 06:00:10|529.88|527.88|530.26|528.26|530.26|528.26|529.88|527.88|0
1641362460000|2022-01-05 06:01:00|530.01|528.01|529.76|527.76|530.01|528.01|529.76|527.76|0
1641362470000|2022-01-05 06:01:10|529.52|527.52|529.52|527.52|529.52|527.52|529.52|527.52|0
1641362490000|2022-01-05 06:01:30|529.76|527.76|529.76|527.76|529.76|527.76|529.76|527.76|0
1641362500000|2022-01-05 06:01:40|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641362520000|2022-01-05 06:02:00|530.26|528.26|530.01|528.01|530.26|528.26|530.01|528.01|0
1641362530000|2022-01-05 06:02:10|529.88|527.88|529.76|527.76|529.88|527.88|529.76|527.76|0
1641362550000|2022-01-05 06:02:30|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641362570000|2022-01-05 06:02:50|529.88|527.88|529.88|527.88|529.88|527.88|529.88|527.88|0
1641362580000|2022-01-05 06:03:00|530.01|528.01|529.76|527.76|530.01|528.01|529.76|527.76|0
1641362590000|2022-01-05 06:03:10|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641362650000|2022-01-05 06:04:10|529.76|527.76|529.76|527.76|530.01|528.01|529.76|527.76|0
1641362660000|2022-01-05 06:04:20|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641362680000|2022-01-05 06:04:40|530.26|528.26|530.26|528.26|530.26|528.26|530.26|528.26|0
1641362710000|2022-01-05 06:05:10|530.5|528.5|530.26|528.26|530.5|528.5|530.26|528.26|0
1641362720000|2022-01-05 06:05:20|530.5|528.5|530.26|528.26|530.5|528.5|530.26|528.26|0
1641362740000|2022-01-05 06:05:40|530.37|528.37|530.5|528.5|530.5|528.5|530.37|528.37|0
1641362760000|2022-01-05 06:06:00|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1641362780000|2022-01-05 06:06:20|530.37|528.37|530.37|528.37|530.37|528.37|530.37|528.37|0
1641362790000|2022-01-05 06:06:30|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1641362810000|2022-01-05 06:06:50|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641362840000|2022-01-05 06:07:20|529.88|527.88|530.01|528.01|530.01|528.01|529.88|527.88|0
1641362870000|2022-01-05 06:07:50|529.88|527.88|529.88|527.88|529.88|527.88|529.88|527.88|0
1641362880000|2022-01-05 06:08:00|529.76|527.76|529.52|527.52|529.76|527.76|529.52|527.52|0
1641362930000|2022-01-05 06:08:50|529.39|527.39|529.27|527.27|529.39|527.39|529.27|527.27|0
1641362950000|2022-01-05 06:09:10|529.03|527.03|529.03|527.03|529.03|527.03|529.03|527.03|0
1641362960000|2022-01-05 06:09:20|529.27|527.27|529.03|527.03|529.27|527.27|529.03|527.03|0
1641362970000|2022-01-05 06:09:30|528.78|526.78|528.78|526.78|528.78|526.78|528.78|526.78|0
1641362980000|2022-01-05 06:09:40|528.53|526.53|528.04|526.04|528.53|526.53|528.04|526.04|0
1641362990000|2022-01-05 06:09:50|528.29|526.29|528.53|526.53|528.53|526.53|528.29|526.29|0
1641363000000|2022-01-05 06:10:00|528.65|526.65|528.78|526.78|528.78|526.78|528.65|526.65|0
1641363050000|2022-01-05 06:10:50|528.9|526.9|528.9|526.9|528.9|526.9|528.9|526.9|0
1641363060000|2022-01-05 06:11:00|529.02|527.02|529.27|527.27|529.27|527.27|529.02|527.02|0
1641363080000|2022-01-05 06:11:20|529.14|527.14|529.14|527.14|529.14|527.14|529.14|527.14|0
1641363090000|2022-01-05 06:11:30|529.02|527.02|529.27|527.27|529.27|527.27|529.02|527.02|0
1641363100000|2022-01-05 06:11:40|529.14|527.14|529.14|527.14|529.14|527.14|529.14|527.14|0
1641363110000|2022-01-05 06:11:50|529.27|527.27|529.27|527.27|529.27|527.27|529.27|527.27|0
1641363150000|2022-01-05 06:12:30|529.52|527.52|530.01|528.01|530.01|528.01|529.52|527.52|0
1641363160000|2022-01-05 06:12:40|530.25|528.25|530.25|528.25|530.25|528.25|530.13|528.13|0
1641363170000|2022-01-05 06:12:50|530.01|528.01|530.01|528.01|530.01|528.01|530.01|528.01|0
1641363180000|2022-01-05 06:13:00|530.13|528.13|530.01|528.01|530.13|528.13|530.01|528.01|0
1641363190000|2022-01-05 06:13:10|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1641363200000|2022-01-05 06:13:20|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1641363210000|2022-01-05 06:13:30|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1641363230000|2022-01-05 06:13:50|530.13|528.13|530.01|528.01|530.13|528.13|530.01|528.01|0
1641363240000|2022-01-05 06:14:00|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1641363250000|2022-01-05 06:14:10|530.13|528.13|530.01|528.01|530.13|528.13|530.01|528.01|0
1641363270000|2022-01-05 06:14:30|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1641363290000|2022-01-05 06:14:50|530.37|528.37|530.37|528.37|530.37|528.37|530.25|528.25|0
1641363300000|2022-01-05 06:15:00|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1641363320000|2022-01-05 06:15:20|530.74|528.74|530.74|528.74|530.74|528.74|530.74|528.74|0
1641363330000|2022-01-05 06:15:30|530.99|528.99|530.86|528.86|530.99|528.99|530.74|528.74|0
1641363340000|2022-01-05 06:15:40|530.74|528.74|530.74|528.74|530.74|528.74|530.74|528.74|0
1641363360000|2022-01-05 06:16:00|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1641363370000|2022-01-05 06:16:10|530.62|528.62|530.5|528.5|530.62|528.62|530.5|528.5|0
1641363400000|2022-01-05 06:16:40|530.25|528.25|530.25|528.25|530.25|528.25|530.25|528.25|0
1641363410000|2022-01-05 06:16:50|530.37|528.37|530.37|528.37|530.37|528.37|530.25|528.25|0
1641363420000|2022-01-05 06:17:00|530.5|528.5|530.5|528.5|530.5|528.5|530.5|528.5|0
1641363430000|2022-01-05 06:17:10|530.62|528.62|530.5|528.5|530.62|528.62|530.5|528.5|0
1641363440000|2022-01-05 06:17:20|530.74|528.74|530.74|528.74|530.74|528.74|530.74|528.74|0
1641363450000|2022-01-05 06:17:30|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1641363470000|2022-01-05 06:17:50|530.86|528.86|531.24|529.24|531.24|529.24|530.86|528.86|0
1641363480000|2022-01-05 06:18:00|530.99|528.99|531.24|529.24|531.24|529.24|530.99|528.99|0
1641363510000|2022-01-05 06:18:30|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1641363520000|2022-01-05 06:18:40|531.11|529.11|531.11|529.11|531.11|529.11|531.11|529.11|0
1641363530000|2022-01-05 06:18:50|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1641363540000|2022-01-05 06:19:00|531.24|529.24|531.24|529.24|531.24|529.24|531.24|529.24|0
1641363570000|2022-01-05 06:19:30|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1641363580000|2022-01-05 06:19:40|531.11|529.11|530.99|528.99|531.11|529.11|530.99|528.99|0
1641363660000|2022-01-05 06:21:00|531.23|529.23|531.48|529.48|531.48|529.48|531.23|529.23|0
1641363670000|2022-01-05 06:21:10|531.73|529.73|531.73|529.73|531.73|529.73|531.73|529.73|0
1641363680000|2022-01-05 06:21:20|531.97|529.97|531.97|529.97|531.97|529.97|531.97|529.97|0
1641363700000|2022-01-05 06:21:40|531.73|529.73|531.73|529.73|531.73|529.73|531.73|529.73|0
1641363710000|2022-01-05 06:21:50|531.48|529.48|531.48|529.48|531.48|529.48|531.48|529.48|0
1641363720000|2022-01-05 06:22:00|531.6|529.6|531.48|529.48|531.6|529.6|531.48|529.48|0
1641363750000|2022-01-05 06:22:30|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1641363770000|2022-01-05 06:22:50|531.48|529.48|531.48|529.48|531.48|529.48|531.48|529.48|0
1641363820000|2022-01-05 06:23:40|531.73|529.73|531.73|529.73|531.73|529.73|531.73|529.73|0
1641363830000|2022-01-05 06:23:50|531.97|529.97|531.97|529.97|531.97|529.97|531.97|529.97|0
1641363840000|2022-01-05 06:24:00|531.73|529.73|531.84|529.84|531.84|529.84|531.73|529.73|0
1641363850000|2022-01-05 06:24:10|531.97|529.97|531.97|529.97|531.97|529.97|531.97|529.97|0
1641363920000|2022-01-05 06:25:20|531.73|529.73|531.84|529.84|531.84|529.84|531.73|529.73|0
1641363930000|2022-01-05 06:25:30|531.97|529.97|531.84|529.84|531.97|529.97|531.84|529.84|0
1641363950000|2022-01-05 06:25:50|531.73|529.73|531.73|529.73|531.73|529.73|531.73|529.73|0
1641363960000|2022-01-05 06:26:00|531.48|529.48|531.6|529.6|531.6|529.6|531.48|529.48|0
1641363970000|2022-01-05 06:26:10|531.73|529.73|531.73|529.73|531.73|529.73|531.73|529.73|0
1641363980000|2022-01-05 06:26:20|531.6|529.6|531.48|529.48|531.6|529.6|531.48|529.48|0
1641364010000|2022-01-05 06:26:50|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1641364020000|2022-01-05 06:27:00|531.35|529.35|531.48|529.48|531.48|529.48|531.35|529.35|0
1641364030000|2022-01-05 06:27:10|531.6|529.6|531.73|529.73|531.73|529.73|531.6|529.6|0
1641364050000|2022-01-05 06:27:30|531.6|529.6|531.73|529.73|531.73|529.73|531.6|529.6|0
1641364060000|2022-01-05 06:27:40|531.48|529.48|531.48|529.48|531.48|529.48|531.48|529.48|0
1641364080000|2022-01-05 06:28:00|531.35|529.35|531.35|529.35|531.35|529.35|531.35|529.35|0
1641364090000|2022-01-05 06:28:10|531.48|529.48|531.48|529.48|531.48|529.48|531.48|529.48|0
1641364130000|2022-01-05 06:28:50|531.23|529.23|531.48|529.48|531.48|529.48|531.23|529.23|0
1641364140000|2022-01-05 06:29:00|531.35|529.35|531.23|529.23|531.35|529.35|531.23|529.23|0
1641364150000|2022-01-05 06:29:10|531.35|529.35|531.23|529.23|531.35|529.35|531.23|529.23|0
1641364170000|2022-01-05 06:29:30|531.35|529.35|531.48|529.48|531.48|529.48|531.35|529.35|0
1641364180000|2022-01-05 06:29:40|531.23|529.23|531.35|529.35|531.35|529.35|531.23|529.23|0
1641364190000|2022-01-05 06:29:50|531.48|529.48|531.48|529.48|531.48|529.48|531.35|529.35|0
1641364210000|2022-01-05 06:30:10|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1641364220000|2022-01-05 06:30:20|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1641364230000|2022-01-05 06:30:30|531.35|529.35|531.48|529.48|531.48|529.48|531.23|529.23|0
1641364270000|2022-01-05 06:31:10|531.6|529.6|531.48|529.48|531.6|529.6|531.48|529.48|0
1641364280000|2022-01-05 06:31:20|531.23|529.23|531.23|529.23|531.35|529.35|531.23|529.23|0
1641364300000|2022-01-05 06:31:40|531.1|529.1|530.99|528.99|531.1|529.1|530.99|528.99|0
1641364340000|2022-01-05 06:32:20|530.74|528.74|530.74|528.74|530.74|528.74|530.74|528.74|0
1641364350000|2022-01-05 06:32:30|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1641364360000|2022-01-05 06:32:40|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1641364400000|2022-01-05 06:33:20|530.99|528.99|531.1|529.1|531.1|529.1|530.99|528.99|0
1641364410000|2022-01-05 06:33:30|531.23|529.23|530.99|528.99|531.23|529.23|530.99|528.99|0
1641364430000|2022-01-05 06:33:50|530.74|528.74|530.74|528.74|530.74|528.74|530.74|528.74|0
1641364440000|2022-01-05 06:34:00|530.49|528.49|530.74|528.74|530.74|528.74|530.49|528.49|0
1641364470000|2022-01-05 06:34:30|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1641364490000|2022-01-05 06:34:50|531.1|529.1|530.99|528.99|531.1|529.1|530.99|528.99|0
1641364500000|2022-01-05 06:35:00|531.23|529.23|531.72|529.72|531.72|529.72|531.23|529.23|0
1641364510000|2022-01-05 06:35:10|531.84|529.84|531.84|529.84|531.84|529.84|531.84|529.84|0
1641364520000|2022-01-05 06:35:20|531.72|529.72|531.72|529.72|531.72|529.72|531.72|529.72|0
1641364540000|2022-01-05 06:35:40|531.97|529.97|531.97|529.97|531.97|529.97|531.97|529.97|0
1641364550000|2022-01-05 06:35:50|531.72|529.72|531.48|529.48|531.72|529.72|531.48|529.48|0
1641364560000|2022-01-05 06:36:00|531.6|529.6|531.48|529.48|531.6|529.6|531.48|529.48|0
1641364600000|2022-01-05 06:36:40|531.23|529.23|531.35|529.35|531.48|529.48|531.23|529.23|0
1641364610000|2022-01-05 06:36:50|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1641364620000|2022-01-05 06:37:00|531.35|529.35|531.35|529.35|531.35|529.35|531.35|529.35|0
1641364630000|2022-01-05 06:37:10|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1641364640000|2022-01-05 06:37:20|531.48|529.48|531.23|529.23|531.48|529.48|531.23|529.23|0
1641364670000|2022-01-05 06:37:50|530.99|528.99|530.99|528.99|530.99|528.99|530.99|528.99|0
1641364680000|2022-01-05 06:38:00|531.1|529.1|531.23|529.23|531.23|529.23|530.99|528.99|0
1641364730000|2022-01-05 06:38:50|531.1|529.1|530.98|528.98|531.1|529.1|530.98|528.98|0
1641364740000|2022-01-05 06:39:00|531.23|529.23|531.23|529.23|531.23|529.23|531.23|529.23|0
1641364750000|2022-01-05 06:39:10|531.35|529.35|531.35|529.35|531.35|529.35|531.23|529.23|0
1641364760000|2022-01-05 06:39:20|531.23|529.23|531.35|529.35|531.35|529.35|531.23|529.23|0
1641364770000|2022-01-05 06:39:30|531.48|529.48|531.48|529.48|531.48|529.48|531.48|529.48|0
1641364780000|2022-01-05 06:39:40|531.72|529.72|531.72|529.72|531.72|529.72|531.72|529.72|0
1641364860000|2022-01-05 06:41:00|531.97|529.97|531.97|529.97|531.97|529.97|531.97|529.97|0
1641364910000|2022-01-05 06:41:50|532.21|530.21|532.21|530.21|532.21|530.21|532.21|530.21|0
1641364920000|2022-01-05 06:42:00|532.46|530.46|532.46|530.46|532.46|530.46|532.46|530.46|0
1641364940000|2022-01-05 06:42:20|532.71|530.71|532.46|530.46|532.71|530.71|532.46|530.46|0
1641364960000|2022-01-05 06:42:40|532.58|530.58|532.58|530.58|532.58|530.58|532.58|530.58|0
1641364970000|2022-01-05 06:42:50|532.46|530.46|532.71|530.71|532.71|530.71|532.46|530.46|0
1641364980000|2022-01-05 06:43:00|533.2|531.2|533.69|531.69|533.69|531.69|533.2|531.2|0
1641364990000|2022-01-05 06:43:10|533.94|531.94|533.93|531.93|534.18|532.18|533.93|531.93|0
1641365000000|2022-01-05 06:43:20|534.18|532.18|533.93|531.93|534.18|532.18|533.93|531.93|0
1641365010000|2022-01-05 06:43:30|534.18|532.18|534.18|532.18|534.3|532.3|534.18|532.18|0
1641365030000|2022-01-05 06:43:50|534.43|532.43|534.43|532.43|534.43|532.43|534.43|532.43|0
1641365040000|2022-01-05 06:44:00|533.93|531.93|533.93|531.93|533.93|531.93|533.93|531.93|0
1641365060000|2022-01-05 06:44:20|533.69|531.69|533.93|531.93|533.93|531.93|533.69|531.69|0
1641365070000|2022-01-05 06:44:30|533.81|531.81|533.93|531.93|533.93|531.93|533.81|531.81|0
1641365080000|2022-01-05 06:44:40|534.18|532.18|534.18|532.18|534.18|532.18|534.18|532.18|0
1641365090000|2022-01-05 06:44:50|534.43|532.43|534.67|532.67|534.67|532.67|534.43|532.43|0
1641365100000|2022-01-05 06:45:00|534.43|532.43|534.43|532.43|534.43|532.43|534.43|532.43|0
1641365110000|2022-01-05 06:45:10|534.54|532.54|534.92|532.92|534.92|532.92|534.54|532.54|0
1641365120000|2022-01-05 06:45:20|535.16|533.16|535.16|533.16|535.16|533.16|535.16|533.16|0
1641365130000|2022-01-05 06:45:30|535.41|533.41|535.66|533.66|535.66|533.66|535.41|533.41|0
1641365140000|2022-01-05 06:45:40|535.41|533.41|535.41|533.41|535.41|533.41|535.41|533.41|0
1641365150000|2022-01-05 06:45:50|535.28|533.28|535.16|533.16|535.28|533.28|535.16|533.16|0
1641365160000|2022-01-05 06:46:00|535.04|533.04|535.04|533.04|535.04|533.04|535.04|533.04|0
1641365170000|2022-01-05 06:46:10|535.41|533.41|535.16|533.16|535.41|533.41|535.16|533.16|0
1641365180000|2022-01-05 06:46:20|535.28|533.28|535.9|533.9|535.9|533.9|535.28|533.28|0
1641365190000|2022-01-05 06:46:30|535.66|533.66|535.9|533.9|535.9|533.9|535.41|533.41|0
1641365200000|2022-01-05 06:46:40|535.66|533.66|535.66|533.66|535.9|533.9|535.66|533.66|0
1641365210000|2022-01-05 06:46:50|535.77|533.77|535.9|533.9|535.9|533.9|535.77|533.77|0
1641365220000|2022-01-05 06:47:00|535.77|533.77|536.39|534.39|536.39|534.39|535.77|533.77|0
1641365230000|2022-01-05 06:47:10|536.15|534.15|536.15|534.15|536.15|534.15|536.15|534.15|0
1641365240000|2022-01-05 06:47:20|536.27|534.27|536.64|534.64|536.64|534.64|536.27|534.27|0
1641365250000|2022-01-05 06:47:30|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641365270000|2022-01-05 06:47:50|536.15|534.15|536.39|534.39|536.39|534.39|536.15|534.15|0
1641365280000|2022-01-05 06:48:00|536.15|534.15|536.15|534.15|536.27|534.27|536.15|534.15|0
1641365290000|2022-01-05 06:48:10|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641365310000|2022-01-05 06:48:30|535.66|533.66|535.9|533.9|535.9|533.9|535.66|533.66|0
1641365320000|2022-01-05 06:48:40|536.15|534.15|536.39|534.39|536.39|534.39|536.15|534.15|0
1641365330000|2022-01-05 06:48:50|536.27|534.27|536.15|534.15|536.27|534.27|536.15|534.15|0
1641365350000|2022-01-05 06:49:10|536.39|534.39|536.15|534.15|536.39|534.39|536.15|534.15|0
1641365360000|2022-01-05 06:49:20|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641365370000|2022-01-05 06:49:30|536.15|534.15|536.15|534.15|536.15|534.15|536.15|534.15|0
1641365390000|2022-01-05 06:49:50|536.39|534.39|536.27|534.27|536.39|534.39|536.27|534.27|0
1641365400000|2022-01-05 06:50:00|536.39|534.39|536.27|534.27|536.39|534.39|536.15|534.15|0
1641365410000|2022-01-05 06:50:10|536.15|534.15|536.27|534.27|536.27|534.27|536.15|534.15|0
1641365420000|2022-01-05 06:50:20|536.15|534.15|536.15|534.15|536.15|534.15|536.15|534.15|0
1641365430000|2022-01-05 06:50:30|536.27|534.27|536.15|534.15|536.27|534.27|536.15|534.15|0
1641365450000|2022-01-05 06:50:50|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641365460000|2022-01-05 06:51:00|535.66|533.66|535.66|533.66|535.66|533.66|535.66|533.66|0
1641365470000|2022-01-05 06:51:10|535.9|533.9|535.77|533.77|535.9|533.9|535.77|533.77|0
1641365480000|2022-01-05 06:51:20|535.66|533.66|535.66|533.66|535.66|533.66|535.66|533.66|0
1641365500000|2022-01-05 06:51:40|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641365510000|2022-01-05 06:51:50|536.02|534.02|536.15|534.15|536.15|534.15|536.02|534.02|0
1641365520000|2022-01-05 06:52:00|536.39|534.39|536.27|534.27|536.39|534.39|536.27|534.27|0
1641365530000|2022-01-05 06:52:10|536.39|534.39|536.27|534.27|536.39|534.39|536.15|534.15|0
1641365540000|2022-01-05 06:52:20|536.15|534.15|536.15|534.15|536.15|534.15|536.15|534.15|0
1641365550000|2022-01-05 06:52:30|536.27|534.27|536.27|534.27|536.39|534.39|536.27|534.27|0
1641365560000|2022-01-05 06:52:40|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641365570000|2022-01-05 06:52:50|536.15|534.15|536.15|534.15|536.15|534.15|536.15|534.15|0
1641365580000|2022-01-05 06:53:00|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641365590000|2022-01-05 06:53:10|536.15|534.15|536.39|534.39|536.39|534.39|536.15|534.15|0
1641365600000|2022-01-05 06:53:20|536.64|534.64|536.39|534.39|536.64|534.64|536.39|534.39|0
1641365610000|2022-01-05 06:53:30|536.27|534.27|536.39|534.39|536.39|534.39|536.27|534.27|0
1641365620000|2022-01-05 06:53:40|536.27|534.27|536.39|534.39|536.39|534.39|536.27|534.27|0
1641365630000|2022-01-05 06:53:50|536.15|534.15|536.15|534.15|536.15|534.15|536.15|534.15|0
1641365640000|2022-01-05 06:54:00|536.02|534.02|535.9|533.9|536.02|534.02|535.9|533.9|0
1641365650000|2022-01-05 06:54:10|536.02|534.02|535.9|533.9|536.15|534.15|535.9|533.9|0
1641365660000|2022-01-05 06:54:20|535.65|533.65|535.65|533.65|535.77|533.77|535.65|533.65|0
1641365680000|2022-01-05 06:54:40|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641365700000|2022-01-05 06:55:00|535.65|533.65|536.26|534.26|536.26|534.26|535.65|533.65|0
1641365710000|2022-01-05 06:55:10|536.39|534.39|536.15|534.15|536.39|534.39|536.15|534.15|0
1641365730000|2022-01-05 06:55:30|536.26|534.26|536.39|534.39|536.39|534.39|536.26|534.26|0
1641365740000|2022-01-05 06:55:40|536.15|534.15|536.39|534.39|536.39|534.39|536.15|534.15|0
1641365750000|2022-01-05 06:55:50|536.26|534.26|536.26|534.26|536.26|534.26|536.26|534.26|0
1641365760000|2022-01-05 06:56:00|536.39|534.39|536.15|534.15|536.39|534.39|536.15|534.15|0
1641365770000|2022-01-05 06:56:10|536.39|534.39|536.51|534.51|536.51|534.51|536.39|534.39|0
1641365780000|2022-01-05 06:56:20|536.64|534.64|536.51|534.51|536.64|534.64|536.39|534.39|0
1641365790000|2022-01-05 06:56:30|536.64|534.64|536.88|534.88|536.88|534.88|536.64|534.64|0
1641365810000|2022-01-05 06:56:50|536.76|534.76|536.39|534.39|536.76|534.76|536.39|534.39|0
1641365820000|2022-01-05 06:57:00|536.26|534.26|536.26|534.26|536.26|534.26|536.26|534.26|0
1641365830000|2022-01-05 06:57:10|536.15|534.15|536.39|534.39|536.39|534.39|536.15|534.15|0
1641365870000|2022-01-05 06:57:50|536.15|534.15|536.15|534.15|536.15|534.15|536.15|534.15|0
1641365880000|2022-01-05 06:58:00|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641365890000|2022-01-05 06:58:10|536.15|534.15|536.39|534.39|536.39|534.39|536.15|534.15|0
1641365900000|2022-01-05 06:58:20|536.26|534.26|536.15|534.15|536.26|534.26|536.15|534.15|0
1641365920000|2022-01-05 06:58:40|535.9|533.9|535.65|533.65|535.9|533.9|535.65|533.65|0
1641365940000|2022-01-05 06:59:00|535.41|533.41|535.65|533.65|535.65|533.65|535.41|533.41|0
1641365950000|2022-01-05 06:59:10|535.53|533.53|535.65|533.65|535.65|533.65|535.41|533.41|0
1641365980000|2022-01-05 06:59:40|535.53|533.53|535.53|533.53|535.53|533.53|535.53|533.53|0
1641365990000|2022-01-05 06:59:50|535.65|533.65|535.41|533.41|535.65|533.65|535.41|533.41|0
1641366000000|2022-01-05 07:00:00|535.77|533.77|535.41|533.41|535.9|533.9|535.41|533.41|0
1641366010000|2022-01-05 07:00:10|534.92|532.92|535.16|533.16|535.16|533.16|534.92|532.92|0
1641366020000|2022-01-05 07:00:20|535.41|533.41|535.16|533.16|535.41|533.41|535.16|533.16|0
1641366030000|2022-01-05 07:00:30|535.41|533.41|535.16|533.16|535.41|533.41|535.16|533.16|0
1641366040000|2022-01-05 07:00:40|535.03|533.03|534.67|532.67|535.03|533.03|534.67|532.67|0
1641366050000|2022-01-05 07:00:50|534.42|532.42|534.42|532.42|534.42|532.42|534.18|532.18|0
1641366060000|2022-01-05 07:01:00|534.18|532.18|534.3|532.3|534.3|532.3|534.18|532.18|0
1641366070000|2022-01-05 07:01:10|534.92|532.92|534.91|532.91|535.03|533.03|534.91|532.91|0
1641366080000|2022-01-05 07:01:20|535.03|533.03|535.16|533.16|535.16|533.16|535.03|533.03|0
1641366090000|2022-01-05 07:01:30|535.41|533.41|535.41|533.41|535.53|533.53|535.41|533.41|0
1641366110000|2022-01-05 07:01:50|535.65|533.65|535.9|533.9|535.9|533.9|535.65|533.65|0
1641366120000|2022-01-05 07:02:00|535.77|533.77|535.9|533.9|536.15|534.15|535.77|533.77|0
1641366130000|2022-01-05 07:02:10|536.02|534.02|535.65|533.65|536.02|534.02|535.65|533.65|0
1641366140000|2022-01-05 07:02:20|535.77|533.77|535.41|533.41|535.77|533.77|535.41|533.41|0
1641366150000|2022-01-05 07:02:30|535.9|533.9|535.65|533.65|535.9|533.9|535.65|533.65|0
1641366160000|2022-01-05 07:02:40|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641366180000|2022-01-05 07:03:00|536.02|534.02|535.9|533.9|536.14|534.14|535.9|533.9|0
1641366190000|2022-01-05 07:03:10|536.02|534.02|536.14|534.14|536.14|534.14|536.02|534.02|0
1641366200000|2022-01-05 07:03:20|535.9|533.9|536.14|534.14|536.14|534.14|535.9|533.9|0
1641366210000|2022-01-05 07:03:30|536.39|534.39|536.14|534.14|536.39|534.39|536.14|534.14|0
1641366220000|2022-01-05 07:03:40|536.39|534.39|536.39|534.39|536.39|534.39|536.14|534.14|0
1641366230000|2022-01-05 07:03:50|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1641366240000|2022-01-05 07:04:00|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641366250000|2022-01-05 07:04:10|536.02|534.02|536.02|534.02|536.02|534.02|535.9|533.9|0
1641366260000|2022-01-05 07:04:20|535.9|533.9|536.14|534.14|536.14|534.14|535.9|533.9|0
1641366270000|2022-01-05 07:04:30|536.02|534.02|536.14|534.14|536.14|534.14|536.02|534.02|0
1641366280000|2022-01-05 07:04:40|536.26|534.26|536.14|534.14|536.26|534.26|536.14|534.14|0
1641366300000|2022-01-05 07:05:00|536.02|534.02|536.02|534.02|536.02|534.02|536.02|534.02|0
1641366310000|2022-01-05 07:05:10|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641366320000|2022-01-05 07:05:20|536.02|534.02|536.02|534.02|536.14|534.14|536.02|534.02|0
1641366330000|2022-01-05 07:05:30|535.9|533.9|535.9|533.9|535.9|533.9|535.9|533.9|0
1641366340000|2022-01-05 07:05:40|536.14|534.14|536.39|534.39|536.39|534.39|536.14|534.14|0
1641366350000|2022-01-05 07:05:50|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641366360000|2022-01-05 07:06:00|537.13|535.13|537.13|535.13|537.13|535.13|536.88|534.88|0
1641366370000|2022-01-05 07:06:10|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641366380000|2022-01-05 07:06:20|537|535|536.88|534.88|537|535|536.88|534.88|0
1641366390000|2022-01-05 07:06:30|536.64|534.64|536.39|534.39|536.64|534.64|536.39|534.39|0
1641366400000|2022-01-05 07:06:40|536.64|534.64|536.64|534.64|536.64|534.64|536.64|534.64|0
1641366420000|2022-01-05 07:07:00|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641366430000|2022-01-05 07:07:10|536.64|534.64|536.75|534.75|536.75|534.75|536.64|534.64|0
1641366440000|2022-01-05 07:07:20|536.64|534.64|536.75|534.75|536.75|534.75|536.64|534.64|0
1641366450000|2022-01-05 07:07:30|536.64|534.64|537.37|535.37|537.37|535.37|536.64|534.64|0
1641366460000|2022-01-05 07:07:40|537.13|535.13|537.37|535.37|537.37|535.37|537.13|535.13|0
1641366470000|2022-01-05 07:07:50|537.62|535.62|537.37|535.37|537.62|535.62|537.37|535.37|0
1641366480000|2022-01-05 07:08:00|537.13|535.13|537.13|535.13|537.13|535.13|537.13|535.13|0
1641366490000|2022-01-05 07:08:10|537.25|535.25|537.13|535.13|537.25|535.25|537.13|535.13|0
1641366500000|2022-01-05 07:08:20|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641366510000|2022-01-05 07:08:30|536.64|534.64|536.64|534.64|536.64|534.64|536.64|534.64|0
1641366540000|2022-01-05 07:09:00|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641366550000|2022-01-05 07:09:10|537|535|537.13|535.13|537.13|535.13|536.88|534.88|0
1641366560000|2022-01-05 07:09:20|537.25|535.25|537.62|535.62|537.62|535.62|537.25|535.25|0
1641366570000|2022-01-05 07:09:30|537.87|535.87|537.37|535.37|537.87|535.87|537.37|535.37|0
1641366580000|2022-01-05 07:09:40|537.62|535.62|537.62|535.62|537.62|535.62|537.62|535.62|0
1641366590000|2022-01-05 07:09:50|537.49|535.49|537.49|535.49|537.49|535.49|537.37|535.37|0
1641366600000|2022-01-05 07:10:00|537.37|535.37|537.62|535.62|537.62|535.62|537.37|535.37|0
1641366610000|2022-01-05 07:10:10|537.87|535.87|537.37|535.37|537.87|535.87|537.37|535.37|0
1641366620000|2022-01-05 07:10:20|537.62|535.62|537.62|535.62|537.62|535.62|537.62|535.62|0
1641366640000|2022-01-05 07:10:40|537.37|535.37|537.37|535.37|537.37|535.37|537.37|535.37|0
1641366650000|2022-01-05 07:10:50|537.49|535.49|537.62|535.62|537.62|535.62|537.49|535.49|0
1641366670000|2022-01-05 07:11:10|537.49|535.49|537.62|535.62|537.62|535.62|537.49|535.49|0
1641366680000|2022-01-05 07:11:20|537.37|535.37|537.13|535.13|537.37|535.37|537.13|535.13|0
1641366690000|2022-01-05 07:11:30|536.75|534.75|536.64|534.64|536.75|534.75|536.64|534.64|0
1641366710000|2022-01-05 07:11:50|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641366720000|2022-01-05 07:12:00|537|535|536.75|534.75|537|535|536.75|534.75|0
1641366730000|2022-01-05 07:12:10|536.64|534.64|536.64|534.64|536.64|534.64|536.64|534.64|0
1641366740000|2022-01-05 07:12:20|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1641366760000|2022-01-05 07:12:40|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641366770000|2022-01-05 07:12:50|537|535|536.88|534.88|537|535|536.88|534.88|0
1641366800000|2022-01-05 07:13:20|536.63|534.63|536.88|534.88|536.88|534.88|536.63|534.63|0
1641366820000|2022-01-05 07:13:40|537.13|535.13|536.88|534.88|537.13|535.13|536.88|534.88|0
1641366830000|2022-01-05 07:13:50|536.63|534.63|536.88|534.88|536.88|534.88|536.63|534.63|0
1641366840000|2022-01-05 07:14:00|537|535|536.88|534.88|537|535|536.88|534.88|0
1641366850000|2022-01-05 07:14:10|537.13|535.13|537.13|535.13|537.13|535.13|537.13|535.13|0
1641366920000|2022-01-05 07:15:20|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641366960000|2022-01-05 07:16:00|537.13|535.13|537.37|535.37|537.37|535.37|537.13|535.13|0
1641366980000|2022-01-05 07:16:20|537.62|535.62|537.37|535.37|537.62|535.62|537.37|535.37|0
1641367010000|2022-01-05 07:16:50|537.49|535.49|537.49|535.49|537.49|535.49|537.49|535.49|0
1641367020000|2022-01-05 07:17:00|537.62|535.62|537.37|535.37|537.62|535.62|537.37|535.37|0
1641367070000|2022-01-05 07:17:50|537.24|535.24|537.37|535.37|537.37|535.37|537.24|535.24|0
1641367080000|2022-01-05 07:18:00|537.62|535.62|537.62|535.62|537.62|535.62|537.37|535.37|0
1641367090000|2022-01-05 07:18:10|537.86|535.86|537.62|535.62|537.86|535.86|537.62|535.62|0
1641367100000|2022-01-05 07:18:20|537.86|535.86|537.62|535.62|537.86|535.86|537.62|535.62|0
1641367110000|2022-01-05 07:18:30|537.86|535.86|537.86|535.86|537.86|535.86|537.74|535.74|0
1641367120000|2022-01-05 07:18:40|537.74|535.74|537.62|535.62|537.86|535.86|537.62|535.62|0
1641367130000|2022-01-05 07:18:50|537.37|535.37|537.37|535.37|537.37|535.37|537.37|535.37|0
1641367140000|2022-01-05 07:19:00|537.62|535.62|537.86|535.86|537.86|535.86|537.62|535.62|0
1641367150000|2022-01-05 07:19:10|537.74|535.74|537.86|535.86|537.86|535.86|537.62|535.62|0
1641367160000|2022-01-05 07:19:20|537.62|535.62|537.86|535.86|537.86|535.86|537.62|535.62|0
1641367170000|2022-01-05 07:19:30|537.62|535.62|537.62|535.62|537.62|535.62|537.62|535.62|0
1641367190000|2022-01-05 07:19:50|537.86|535.86|537.86|535.86|537.86|535.86|537.86|535.86|0
1641367200000|2022-01-05 07:20:00|537.74|535.74|537.74|535.74|537.74|535.74|537.74|535.74|0
1641367210000|2022-01-05 07:20:10|537.62|535.62|537.62|535.62|537.62|535.62|537.62|535.62|0
1641367220000|2022-01-05 07:20:20|537.37|535.37|537.37|535.37|537.37|535.37|537.37|535.37|0
1641367230000|2022-01-05 07:20:30|537.13|535.13|536.88|534.88|537.13|535.13|536.88|534.88|0
1641367250000|2022-01-05 07:20:50|537.13|535.13|537.13|535.13|537.13|535.13|536.88|534.88|0
1641367270000|2022-01-05 07:21:10|537.37|535.37|537.37|535.37|537.37|535.37|537.37|535.37|0
1641367300000|2022-01-05 07:21:40|537.62|535.62|537.86|535.86|537.86|535.86|537.62|535.62|0
1641367330000|2022-01-05 07:22:10|537.74|535.74|537.62|535.62|537.74|535.74|537.62|535.62|0
1641367350000|2022-01-05 07:22:30|537.37|535.37|537.37|535.37|537.37|535.37|537.37|535.37|0
1641367380000|2022-01-05 07:23:00|537.12|535.12|537.12|535.12|537.12|535.12|537.12|535.12|0
1641367390000|2022-01-05 07:23:10|537|535|536.88|534.88|537|535|536.88|534.88|0
1641367400000|2022-01-05 07:23:20|536.63|534.63|536.75|534.75|536.75|534.75|536.63|534.63|0
1641367410000|2022-01-05 07:23:30|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1641367430000|2022-01-05 07:23:50|536.88|534.88|537|535|537.12|535.12|536.88|534.88|0
1641367440000|2022-01-05 07:24:00|537.12|535.12|536.88|534.88|537.12|535.12|536.88|534.88|0
1641367450000|2022-01-05 07:24:10|536.63|534.63|536.88|534.88|536.88|534.88|536.63|534.63|0
1641367460000|2022-01-05 07:24:20|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1641367470000|2022-01-05 07:24:30|536.75|534.75|536.63|534.63|536.75|534.75|536.63|534.63|0
1641367480000|2022-01-05 07:24:40|536.39|534.39|536.5|534.5|536.5|534.5|536.39|534.39|0
1641367490000|2022-01-05 07:24:50|536.63|534.63|536.39|534.39|536.63|534.63|536.39|534.39|0
1641367500000|2022-01-05 07:25:00|536.63|534.63|536.88|534.88|536.88|534.88|536.39|534.39|0
1641367510000|2022-01-05 07:25:10|536.75|534.75|536.63|534.63|536.75|534.75|536.63|534.63|0
1641367520000|2022-01-05 07:25:20|536.75|534.75|536.63|534.63|536.75|534.75|536.63|534.63|0
1641367530000|2022-01-05 07:25:30|536.5|534.5|536.63|534.63|536.63|534.63|536.5|534.5|0
1641367540000|2022-01-05 07:25:40|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641367550000|2022-01-05 07:25:50|536.26|534.26|536.26|534.26|536.26|534.26|536.26|534.26|0
1641367560000|2022-01-05 07:26:00|536.39|534.39|536.14|534.14|536.39|534.39|536.14|534.14|0
1641367580000|2022-01-05 07:26:20|535.89|533.89|535.77|533.77|535.89|533.89|535.77|533.77|0
1641367590000|2022-01-05 07:26:30|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641367610000|2022-01-05 07:26:50|535.65|533.65|535.65|533.65|535.65|533.65|535.65|533.65|0
1641367620000|2022-01-05 07:27:00|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641367630000|2022-01-05 07:27:10|536.14|534.14|536.14|534.14|536.39|534.39|536.14|534.14|0
1641367640000|2022-01-05 07:27:20|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641367650000|2022-01-05 07:27:30|536.14|534.14|536.14|534.14|536.14|534.14|535.89|533.89|0
1641367660000|2022-01-05 07:27:40|536.01|534.01|535.89|533.89|536.01|534.01|535.89|533.89|0
1641367670000|2022-01-05 07:27:50|536.01|534.01|536.14|534.14|536.14|534.14|536.01|534.01|0
1641367690000|2022-01-05 07:28:10|536.39|534.39|536.39|534.39|536.39|534.39|536.39|534.39|0
1641367710000|2022-01-05 07:28:30|536.26|534.26|536.14|534.14|536.26|534.26|536.14|534.14|0
1641367720000|2022-01-05 07:28:40|536.26|534.26|536.14|534.14|536.26|534.26|536.14|534.14|0
1641367730000|2022-01-05 07:28:50|536.26|534.26|536.39|534.39|536.39|534.39|536.26|534.26|0
1641367740000|2022-01-05 07:29:00|536.26|534.26|536.14|534.14|536.39|534.39|536.14|534.14|0
1641367750000|2022-01-05 07:29:10|536.39|534.39|536.63|534.63|536.63|534.63|536.39|534.39|0
1641367760000|2022-01-05 07:29:20|536.5|534.5|536.39|534.39|536.5|534.5|536.39|534.39|0
1641367790000|2022-01-05 07:29:50|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1641367800000|2022-01-05 07:30:00|535.89|533.89|535.89|533.89|536.14|534.14|535.89|533.89|0
1641367810000|2022-01-05 07:30:10|536.14|534.14|536.14|534.14|536.14|534.14|535.89|533.89|0
1641367820000|2022-01-05 07:30:20|536.01|534.01|535.89|533.89|536.01|534.01|535.89|533.89|0
1641367830000|2022-01-05 07:30:30|535.65|533.65|535.76|533.76|535.89|533.89|535.65|533.65|0
1641367840000|2022-01-05 07:30:40|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641367850000|2022-01-05 07:30:50|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1641367880000|2022-01-05 07:31:20|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641367890000|2022-01-05 07:31:30|536.01|534.01|536.01|534.01|536.01|534.01|536.01|534.01|0
1641367900000|2022-01-05 07:31:40|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641367920000|2022-01-05 07:32:00|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1641367930000|2022-01-05 07:32:10|535.89|533.89|536.14|534.14|536.14|534.14|535.89|533.89|0
1641367940000|2022-01-05 07:32:20|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641367950000|2022-01-05 07:32:30|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1641367960000|2022-01-05 07:32:40|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1641367980000|2022-01-05 07:33:00|536.5|534.5|536.63|534.63|536.63|534.63|536.5|534.5|0
1641367990000|2022-01-05 07:33:10|536.88|534.88|536.88|534.88|536.88|534.88|536.88|534.88|0
1641368020000|2022-01-05 07:33:40|537.12|535.12|536.88|534.88|537.12|535.12|536.88|534.88|0
1641368030000|2022-01-05 07:33:50|537.12|535.12|537.24|535.24|537.24|535.24|537.12|535.12|0
1641368040000|2022-01-05 07:34:00|537.37|535.37|537.37|535.37|537.37|535.37|537.37|535.37|0
1641368100000|2022-01-05 07:35:00|537.61|535.61|537.86|535.86|537.86|535.86|537.61|535.61|0
1641368110000|2022-01-05 07:35:10|537.61|535.61|537.61|535.61|537.61|535.61|537.61|535.61|0
1641368120000|2022-01-05 07:35:20|537.86|535.86|537.86|535.86|537.86|535.86|537.73|535.73|0
1641368130000|2022-01-05 07:35:30|537.61|535.61|537.61|535.61|537.61|535.61|537.61|535.61|0
1641368150000|2022-01-05 07:35:50|537.37|535.37|537.12|535.12|537.37|535.37|537.12|535.12|0
1641368160000|2022-01-05 07:36:00|537.37|535.37|537.12|535.12|537.37|535.37|537.12|535.12|0
1641368170000|2022-01-05 07:36:10|536.99|534.99|536.99|534.99|537.12|535.12|536.99|534.99|0
1641368180000|2022-01-05 07:36:20|536.88|534.88|536.63|534.63|536.88|534.88|536.63|534.63|0
1641368190000|2022-01-05 07:36:30|536.88|534.88|537.12|535.12|537.12|535.12|536.88|534.88|0
1641368200000|2022-01-05 07:36:40|536.88|534.88|537.12|535.12|537.12|535.12|536.88|534.88|0
1641368210000|2022-01-05 07:36:50|536.99|534.99|536.88|534.88|536.99|534.99|536.88|534.88|0
1641368220000|2022-01-05 07:37:00|537.12|535.12|537.12|535.12|537.12|535.12|537.12|535.12|0
1641368230000|2022-01-05 07:37:10|536.99|534.99|537.12|535.12|537.12|535.12|536.88|534.88|0
1641368250000|2022-01-05 07:37:30|536.99|534.99|536.99|534.99|536.99|534.99|536.99|534.99|0
1641368260000|2022-01-05 07:37:40|536.88|534.88|536.75|534.75|536.88|534.88|536.75|534.75|0
1641368270000|2022-01-05 07:37:50|536.63|534.63|536.88|534.88|536.88|534.88|536.63|534.63|0
1641368290000|2022-01-05 07:38:10|537.12|535.12|537.12|535.12|537.12|535.12|537.12|535.12|0
1641368300000|2022-01-05 07:38:20|536.99|534.99|536.14|534.14|536.99|534.99|536.14|534.14|0
1641368350000|2022-01-05 07:39:10|535.89|533.89|535.64|533.64|535.89|533.89|535.64|533.64|0
1641368360000|2022-01-05 07:39:20|535.4|533.4|535.4|533.4|535.64|533.64|535.4|533.4|0
1641368370000|2022-01-05 07:39:30|535.15|533.15|535.15|533.15|535.4|533.4|535.15|533.15|0
1641368380000|2022-01-05 07:39:40|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1641368390000|2022-01-05 07:39:50|535.27|533.27|535.15|533.15|535.4|533.4|535.15|533.15|0
1641368400000|2022-01-05 07:40:00|535.4|533.4|535.15|533.15|535.4|533.4|535.15|533.15|0
1641368410000|2022-01-05 07:40:10|535.4|533.4|535.15|533.15|535.4|533.4|535.15|533.15|0
1641368420000|2022-01-05 07:40:20|535.4|533.4|535.64|533.64|535.76|533.76|535.4|533.4|0
1641368430000|2022-01-05 07:40:30|535.52|533.52|535.64|533.64|535.64|533.64|535.52|533.52|0
1641368470000|2022-01-05 07:41:10|535.89|533.89|535.64|533.64|535.89|533.89|535.64|533.64|0
1641368490000|2022-01-05 07:41:30|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641368510000|2022-01-05 07:41:50|536.14|534.14|536.14|534.14|536.14|534.14|536.14|534.14|0
1641368530000|2022-01-05 07:42:10|535.89|533.89|535.64|533.64|535.89|533.89|535.64|533.64|0
1641368540000|2022-01-05 07:42:20|535.89|533.89|535.89|533.89|535.89|533.89|535.89|533.89|0
1641368550000|2022-01-05 07:42:30|535.76|533.76|535.89|533.89|535.89|533.89|535.76|533.76|0
1641368590000|2022-01-05 07:43:10|536.38|534.38|536.5|534.5|536.5|534.5|536.38|534.38|0
1641368600000|2022-01-05 07:43:20|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1641368620000|2022-01-05 07:43:40|536.63|534.63|536.87|534.87|536.87|534.87|536.63|534.63|0
1641368630000|2022-01-05 07:43:50|537.12|535.12|537.12|535.12|537.12|535.12|537.12|535.12|0
1641368640000|2022-01-05 07:44:00|537.37|535.37|537.37|535.37|537.37|535.37|537.12|535.12|0
1641368650000|2022-01-05 07:44:10|537.12|535.12|537.12|535.12|537.12|535.12|537.12|535.12|0
1641368660000|2022-01-05 07:44:20|536.87|534.87|536.87|534.87|536.87|534.87|536.63|534.63|0
1641368670000|2022-01-05 07:44:30|536.99|534.99|536.87|534.87|536.99|534.99|536.87|534.87|0
1641368680000|2022-01-05 07:44:40|537.12|535.12|536.99|534.99|537.12|535.12|536.99|534.99|0
1641368690000|2022-01-05 07:44:50|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1641368700000|2022-01-05 07:45:00|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1641368760000|2022-01-05 07:46:00|537.37|535.37|537.37|535.37|537.37|535.37|537.37|535.37|0
1641368770000|2022-01-05 07:46:10|537.48|535.48|537.86|535.86|537.86|535.86|537.48|535.48|0
1641368780000|2022-01-05 07:46:20|538.1|536.1|538.84|536.84|538.84|536.84|538.1|536.1|0
1641368790000|2022-01-05 07:46:30|538.6|536.6|539.09|537.09|539.09|537.09|538.6|536.6|0
1641368800000|2022-01-05 07:46:40|538.96|536.96|538.84|536.84|538.96|536.96|538.84|536.84|0
1641368810000|2022-01-05 07:46:50|539.09|537.09|539.34|537.34|539.34|537.34|539.09|537.09|0
1641368820000|2022-01-05 07:47:00|539.09|537.09|539.34|537.34|539.34|537.34|539.09|537.09|0
1641368830000|2022-01-05 07:47:10|539.83|537.83|540.07|538.07|540.07|538.07|539.83|537.83|0
1641368840000|2022-01-05 07:47:20|540.32|538.32|540.32|538.32|540.32|538.32|540.32|538.32|0
1641368850000|2022-01-05 07:47:30|540.07|538.07|540.07|538.07|540.32|538.32|540.07|538.07|0
1641368860000|2022-01-05 07:47:40|539.83|537.83|540.07|538.07|540.07|538.07|539.83|537.83|0
1641368880000|2022-01-05 07:48:00|540.32|538.32|540.57|538.57|540.57|538.57|540.32|538.32|0
1641368890000|2022-01-05 07:48:10|540.19|538.19|539.83|537.83|540.19|538.19|539.83|537.83|0
1641368900000|2022-01-05 07:48:20|540.07|538.07|539.83|537.83|540.07|538.07|539.83|537.83|0
1641368910000|2022-01-05 07:48:30|539.58|537.58|539.83|537.83|539.83|537.83|539.58|537.58|0
1641368920000|2022-01-05 07:48:40|540.07|538.07|539.83|537.83|540.07|538.07|539.83|537.83|0
1641368930000|2022-01-05 07:48:50|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1641368940000|2022-01-05 07:49:00|539.95|537.95|539.83|537.83|539.95|537.95|539.83|537.83|0
1641368950000|2022-01-05 07:49:10|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1641368960000|2022-01-05 07:49:20|539.95|537.95|540.07|538.07|540.07|538.07|539.95|537.95|0
1641368970000|2022-01-05 07:49:30|540.32|538.32|540.32|538.32|540.32|538.32|540.32|538.32|0
1641368980000|2022-01-05 07:49:40|540.44|538.44|540.32|538.32|540.44|538.44|540.32|538.32|0
1641368990000|2022-01-05 07:49:50|540.44|538.44|540.57|538.57|540.57|538.57|540.32|538.32|0
1641369000000|2022-01-05 07:50:00|540.81|538.81|541.3|539.3|541.3|539.3|540.81|538.81|0
1641369010000|2022-01-05 07:50:10|541.06|539.06|540.81|538.81|541.06|539.06|540.81|538.81|0
1641369020000|2022-01-05 07:50:20|540.57|538.57|540.32|538.32|540.57|538.57|540.32|538.32|0
1641369030000|2022-01-05 07:50:30|540.07|538.07|540.07|538.07|540.32|538.32|540.07|538.07|0
1641369040000|2022-01-05 07:50:40|539.95|537.95|539.83|537.83|539.95|537.95|539.83|537.83|0
1641369050000|2022-01-05 07:50:50|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1641369060000|2022-01-05 07:51:00|540.19|538.19|540.07|538.07|540.19|538.19|540.07|538.07|0
1641369070000|2022-01-05 07:51:10|539.83|537.83|539.83|537.83|539.83|537.83|539.83|537.83|0
1641369080000|2022-01-05 07:51:20|539.58|537.58|539.83|537.83|539.83|537.83|539.58|537.58|0
1641369100000|2022-01-05 07:51:40|539.7|537.7|539.83|537.83|539.83|537.83|539.7|537.7|0
1641369120000|2022-01-05 07:52:00|539.58|537.58|539.58|537.58|539.58|537.58|539.58|537.58|0
1641369130000|2022-01-05 07:52:10|539.83|537.83|539.83|537.83|539.83|537.83|539.83|537.83|0
1641369150000|2022-01-05 07:52:30|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1641369160000|2022-01-05 07:52:40|539.83|537.83|539.83|537.83|539.83|537.83|539.83|537.83|0
1641369170000|2022-01-05 07:52:50|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1641369190000|2022-01-05 07:53:10|539.83|537.83|539.83|537.83|539.83|537.83|539.83|537.83|0
1641369200000|2022-01-05 07:53:20|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|0
1641369210000|2022-01-05 07:53:30|540.19|538.19|540.19|538.19|540.19|538.19|540.19|538.19|0
1641369220000|2022-01-05 07:53:40|540.07|538.07|540.19|538.19|540.32|538.32|540.07|538.07|0
1641369230000|2022-01-05 07:53:50|540.32|538.32|540.32|538.32|540.32|538.32|540.32|538.32|0
1641369240000|2022-01-05 07:54:00|540.56|538.56|540.32|538.32|540.56|538.56|540.32|538.32|0
1641369250000|2022-01-05 07:54:10|540.56|538.56|540.56|538.56|540.56|538.56|540.56|538.56|0
1641369270000|2022-01-05 07:54:30|540.81|538.81|540.81|538.81|540.81|538.81|540.81|538.81|0
1641369280000|2022-01-05 07:54:40|540.56|538.56|540.56|538.56|540.56|538.56|540.56|538.56|0
1641369290000|2022-01-05 07:54:50|540.32|538.32|540.32|538.32|540.32|538.32|540.32|538.32|0
1641369310000|2022-01-05 07:55:10|540.56|538.56|540.56|538.56|540.56|538.56|540.56|538.56|0
1641369330000|2022-01-05 07:55:30|540.81|538.81|540.81|538.81|540.81|538.81|540.81|538.81|0
1641369350000|2022-01-05 07:55:50|540.56|538.56|540.56|538.56|540.56|538.56|540.56|538.56|0
1641369360000|2022-01-05 07:56:00|540.81|538.81|540.81|538.81|540.81|538.81|540.81|538.81|0
1641369400000|2022-01-05 07:56:40|541.06|539.06|541.06|539.06|541.06|539.06|541.06|539.06|0
1641369430000|2022-01-05 07:57:10|540.81|538.81|540.81|538.81|540.81|538.81|540.81|538.81|0
1641369440000|2022-01-05 07:57:20|540.56|538.56|540.56|538.56|540.56|538.56|540.56|538.56|0
1641369450000|2022-01-05 07:57:30|540.81|538.81|540.68|538.68|540.81|538.81|540.56|538.56|0
1641369460000|2022-01-05 07:57:40|540.81|538.81|540.56|538.56|540.81|538.81|540.56|538.56|0
1641369470000|2022-01-05 07:57:50|540.32|538.32|540.56|538.56|540.56|538.56|540.32|538.32|0
1641369480000|2022-01-05 07:58:00|540.68|538.68|540.32|538.32|540.68|538.68|540.32|538.32|0
1641369490000|2022-01-05 07:58:10|540.07|538.07|540.07|538.07|540.19|538.19|540.07|538.07|0
1641369500000|2022-01-05 07:58:20|539.83|537.83|540.07|538.07|540.07|538.07|539.83|537.83|0
1641369510000|2022-01-05 07:58:30|540.19|538.19|540.32|538.32|540.32|538.32|540.19|538.19|0
1641369520000|2022-01-05 07:58:40|540.07|538.07|540.56|538.56|540.56|538.56|540.07|538.07|0
1641369530000|2022-01-05 07:58:50|540.32|538.32|540.56|538.56|540.56|538.56|540.32|538.32|0
1641369540000|2022-01-05 07:59:00|540.32|538.32|540.32|538.32|540.56|538.56|540.32|538.32|0
1641369550000|2022-01-05 07:59:10|540.44|538.44|540.32|538.32|540.44|538.44|540.32|538.32|0
1641369560000|2022-01-05 07:59:20|539.82|537.82|539.58|537.58|539.82|537.82|539.58|537.58|0
1641369570000|2022-01-05 07:59:30|539.82|537.82|539.58|537.58|539.82|537.82|539.58|537.58|0
1641369580000|2022-01-05 07:59:40|539.33|537.33|539.33|537.33|539.58|537.58|539.33|537.33|0
1641369590000|2022-01-05 07:59:50|539.58|537.58|539.58|537.58|539.58|537.58|539.58|537.58|0
1641369600000|2022-01-05 08:00:00|540.07|538.07|539.94|537.94|540.07|538.07|539.82|537.82|0
1641369610000|2022-01-05 08:00:10|540.07|538.07|539.82|537.82|541.06|539.06|539.82|537.82|0
1641369620000|2022-01-05 08:00:20|539.58|537.58|539.33|537.33|539.58|537.58|539.33|537.33|0
1641369630000|2022-01-05 08:00:30|539.58|537.58|539.58|537.58|539.82|537.82|539.58|537.58|0
1641369640000|2022-01-05 08:00:40|539.82|537.82|540.56|538.56|540.56|538.56|539.82|537.82|0
1641369650000|2022-01-05 08:00:50|540.81|538.81|540.81|538.81|541.06|539.06|540.81|538.81|0
1641369660000|2022-01-05 08:01:00|540.56|538.56|540.32|538.32|540.56|538.56|540.32|538.32|0
1641369670000|2022-01-05 08:01:10|540.56|538.56|540.56|538.56|540.56|538.56|540.32|538.32|0
1641369680000|2022-01-05 08:01:20|540.68|538.68|541.3|539.3|541.3|539.3|540.68|538.68|0
1641369690000|2022-01-05 08:01:30|541.55|539.55|541.06|539.06|541.55|539.55|541.06|539.06|0
1641369700000|2022-01-05 08:01:40|541.3|539.3|541.55|539.55|541.55|539.55|541.3|539.3|0
1641369710000|2022-01-05 08:01:50|541.3|539.3|541.3|539.3|541.55|539.55|541.3|539.3|0
1641369720000|2022-01-05 08:02:00|541.67|539.67|542.29|540.29|542.53|540.53|541.67|539.67|0
1641369730000|2022-01-05 08:02:10|542.53|540.53|542.53|540.53|542.65|540.65|542.53|540.53|0
1641369740000|2022-01-05 08:02:20|542.78|540.78|542.04|540.04|542.78|540.78|542.04|540.04|0
1641369750000|2022-01-05 08:02:30|541.55|539.55|540.81|538.81|541.55|539.55|540.81|538.81|0
1641369760000|2022-01-05 08:02:40|541.06|539.06|541.06|539.06|541.06|539.06|540.81|538.81|0
1641369770000|2022-01-05 08:02:50|540.32|538.32|540.32|538.32|540.32|538.32|540.32|538.32|0
1641369780000|2022-01-05 08:03:00|540.56|538.56|540.19|538.19|540.56|538.56|540.07|538.07|0
1641369790000|2022-01-05 08:03:10|540.07|538.07|539.82|537.82|540.32|538.32|539.82|537.82|0
1641369800000|2022-01-05 08:03:20|540.07|538.07|539.94|537.94|540.07|538.07|539.82|537.82|0
1641369810000|2022-01-05 08:03:30|540.07|538.07|539.82|537.82|540.32|538.32|539.82|537.82|0
1641369820000|2022-01-05 08:03:40|540.07|538.07|539.82|537.82|540.07|538.07|539.82|537.82|0
1641369830000|2022-01-05 08:03:50|539.58|537.58|539.33|537.33|539.58|537.58|539.33|537.33|0
1641369840000|2022-01-05 08:04:00|539.45|537.45|539.94|537.94|539.94|537.94|539.45|537.45|0
1641369850000|2022-01-05 08:04:10|539.82|537.82|540.07|538.07|540.07|538.07|539.82|537.82|0
1641369860000|2022-01-05 08:04:20|539.99|537.99|540.23|538.23|540.23|538.23|539.99|537.99|0
1641369870000|2022-01-05 08:04:30|540.48|538.48|540.22|538.22|540.48|538.48|540.1|538.1|0
1641369880000|2022-01-05 08:04:40|540.09|538.09|539.48|537.48|540.09|538.09|539.48|537.48|0
1641369890000|2022-01-05 08:04:50|539.35|537.35|538.74|536.74|539.35|537.35|538.74|536.74|0
1641369900000|2022-01-05 08:05:00|538.54|536.94|538.3|536.7|538.54|536.94|538.3|536.7|0
1641369910000|2022-01-05 08:05:10|538.05|536.45|538.54|536.94|538.54|536.94|538.05|536.45|0
1641369920000|2022-01-05 08:05:20|538.41|536.81|537.81|536.21|538.41|536.81|537.81|536.21|0
1641369930000|2022-01-05 08:05:30|538.05|536.45|538.05|536.45|538.05|536.45|537.81|536.21|0
1641369940000|2022-01-05 08:05:40|537.81|536.21|537.81|536.21|537.81|536.21|537.56|535.96|0
1641369950000|2022-01-05 08:05:50|538.05|536.45|538.79|537.19|538.79|537.19|538.05|536.45|0
1641369960000|2022-01-05 08:06:00|539.03|537.43|539.03|537.43|539.28|537.68|539.03|537.43|0
1641369970000|2022-01-05 08:06:10|539.15|537.55|538.54|536.94|539.28|537.68|538.54|536.94|0
1641369980000|2022-01-05 08:06:20|538.66|537.06|539.28|537.68|539.28|537.68|538.54|536.94|0
1641369990000|2022-01-05 08:06:30|539.64|538.04|539.03|537.43|539.64|538.04|539.03|537.43|0
1641370010000|2022-01-05 08:06:50|538.79|537.19|538.54|536.94|538.91|537.31|538.54|536.94|0
1641370020000|2022-01-05 08:07:00|538.79|537.19|539.03|537.43|539.28|537.68|538.79|537.19|0
1641370030000|2022-01-05 08:07:10|539.28|537.68|539.15|537.55|539.53|537.93|539.15|537.55|0
1641370040000|2022-01-05 08:07:20|539.28|537.68|539.53|537.93|539.53|537.93|539.15|537.55|0
1641370050000|2022-01-05 08:07:30|539.64|538.04|539.28|537.68|539.64|538.04|539.28|537.68|0
1641370060000|2022-01-05 08:07:40|539.53|537.93|539.4|537.8|539.53|537.93|539.28|537.68|0
1641370070000|2022-01-05 08:07:50|539.28|537.68|538.66|537.06|539.28|537.68|538.66|537.06|0
1641370080000|2022-01-05 08:08:00|538.91|537.31|539.03|537.43|539.28|537.68|538.91|537.31|0
1641370090000|2022-01-05 08:08:10|538.91|537.31|538.66|537.06|539.03|537.43|538.66|537.06|0
1641370100000|2022-01-05 08:08:20|538.54|536.94|538.3|536.7|538.66|537.06|538.3|536.7|0
1641370110000|2022-01-05 08:08:30|538.66|537.06|539.03|537.43|539.03|537.43|538.66|537.06|0
1641370120000|2022-01-05 08:08:40|539.28|537.68|538.79|537.19|539.28|537.68|538.79|537.19|0
1641370130000|2022-01-05 08:08:50|539.03|537.43|538.79|537.19|539.53|537.93|538.79|537.19|0
1641370140000|2022-01-05 08:09:00|539.03|537.43|539.28|537.68|539.28|537.68|539.03|537.43|0
1641370150000|2022-01-05 08:09:10|539.53|537.93|539.28|537.68|539.77|538.17|539.28|537.68|0
1641370160000|2022-01-05 08:09:20|539.53|537.93|539.53|537.93|539.53|537.93|539.28|537.68|0
1641370170000|2022-01-05 08:09:30|539.03|537.43|539.53|537.93|539.53|537.93|539.03|537.43|0
1641370180000|2022-01-05 08:09:40|539.4|537.8|539.28|537.68|539.4|537.8|539.28|537.68|0
1641370190000|2022-01-05 08:09:50|539.03|537.43|539.28|537.68|539.28|537.68|539.03|537.43|0
1641370200000|2022-01-05 08:10:00|539.03|537.43|539.03|537.43|539.28|537.68|539.03|537.43|0
1641370210000|2022-01-05 08:10:10|538.79|537.19|539.03|537.43|539.03|537.43|538.79|537.19|0
1641370220000|2022-01-05 08:10:20|538.79|537.19|539.03|537.43|539.03|537.43|538.79|537.19|0
1641370230000|2022-01-05 08:10:30|538.79|537.19|538.54|536.94|538.79|537.19|538.54|536.94|0
1641370250000|2022-01-05 08:10:50|538.41|536.81|538.54|536.94|538.54|536.94|538.3|536.7|0
1641370260000|2022-01-05 08:11:00|538.41|536.81|538.66|537.06|538.66|537.06|538.41|536.81|0
1641370270000|2022-01-05 08:11:10|538.54|536.94|539.03|537.43|539.28|537.68|538.54|536.94|0
1641370280000|2022-01-05 08:11:20|539.28|537.68|539.28|537.68|539.53|537.93|539.28|537.68|0
1641370290000|2022-01-05 08:11:30|539.15|537.55|538.79|537.19|539.15|537.55|538.79|537.19|0
1641370300000|2022-01-05 08:11:40|538.54|536.94|538.54|536.94|538.54|536.94|538.3|536.7|0
1641370310000|2022-01-05 08:11:50|538.3|536.7|537.8|536.2|538.3|536.7|537.8|536.2|0
1641370320000|2022-01-05 08:12:00|538.05|536.45|538.3|536.7|538.3|536.7|538.05|536.45|0
1641370330000|2022-01-05 08:12:10|538.79|537.19|539.03|537.43|539.03|537.43|538.66|537.06|0
1641370340000|2022-01-05 08:12:20|538.91|537.31|539.28|537.68|539.28|537.68|538.79|537.19|0
1641370350000|2022-01-05 08:12:30|539.03|537.43|539.28|537.68|539.28|537.68|539.03|537.43|0
1641370360000|2022-01-05 08:12:40|539.77|538.17|539.28|537.68|539.77|538.17|539.28|537.68|0
1641370370000|2022-01-05 08:12:50|539.52|537.92|540.02|538.42|540.02|538.42|539.52|537.92|0
1641370380000|2022-01-05 08:13:00|539.77|538.17|539.77|538.17|540.02|538.42|539.77|538.17|0
1641370390000|2022-01-05 08:13:10|539.89|538.29|539.77|538.17|539.89|538.29|539.77|538.17|0
1641370400000|2022-01-05 08:13:20|539.52|537.92|539.64|538.04|539.64|538.04|539.52|537.92|0
1641370410000|2022-01-05 08:13:30|539.52|537.92|540.02|538.42|540.02|538.42|539.52|537.92|0
1641370420000|2022-01-05 08:13:40|540.26|538.66|540.26|538.66|540.26|538.66|540.26|538.66|0
1641370430000|2022-01-05 08:13:50|540.38|538.78|540.02|538.42|540.51|538.91|540.02|538.42|0
1641370440000|2022-01-05 08:14:00|540.26|538.66|540.75|539.15|540.75|539.15|540.26|538.66|0
1641370450000|2022-01-05 08:14:10|541|539.4|541.49|539.89|541.49|539.89|541|539.4|0
1641370460000|2022-01-05 08:14:20|541.25|539.65|541.12|539.52|541.25|539.65|541.12|539.52|0
1641370470000|2022-01-05 08:14:30|540.75|539.15|540.51|538.91|541|539.4|540.51|538.91|0
1641370480000|2022-01-05 08:14:40|540.38|538.78|540.51|538.91|540.51|538.91|540.38|538.78|0
1641370490000|2022-01-05 08:14:50|540.26|538.66|540.26|538.66|540.26|538.66|540.26|538.66|0
1641370500000|2022-01-05 08:15:00|541|539.4|540.75|539.15|541|539.4|540.51|538.91|0
1641370510000|2022-01-05 08:15:10|540.87|539.27|541|539.4|541|539.4|540.87|539.27|0
1641370520000|2022-01-05 08:15:20|541.12|539.52|540.87|539.27|541.25|539.65|540.63|539.03|0
1641370530000|2022-01-05 08:15:30|541|539.4|540.75|539.15|541|539.4|540.75|539.15|0
1641370540000|2022-01-05 08:15:40|541|539.4|540.87|539.27|541|539.4|540.75|539.15|0
1641370550000|2022-01-05 08:15:50|541.12|539.52|541.25|539.65|541.49|539.89|541.12|539.52|0
1641370560000|2022-01-05 08:16:00|541.49|539.89|541.61|540.01|541.74|540.14|541.49|539.89|0
1641370570000|2022-01-05 08:16:10|541.74|540.14|541.74|540.14|541.74|540.14|541.74|540.14|0
1641370580000|2022-01-05 08:16:20|541|539.4|541.25|539.65|541.25|539.65|541|539.4|0
1641370590000|2022-01-05 08:16:30|541.36|539.76|541.49|539.89|541.74|540.14|541.36|539.76|0
1641370600000|2022-01-05 08:16:40|541.61|540.01|541.36|539.76|541.61|540.01|541.25|539.65|0
1641370610000|2022-01-05 08:16:50|541.25|539.65|541|539.4|541.25|539.65|541|539.4|0
1641370620000|2022-01-05 08:17:00|540.63|539.03|540.75|539.15|540.75|539.15|540.63|539.03|0
1641370630000|2022-01-05 08:17:10|540.87|539.27|541.12|539.52|541.12|539.52|540.87|539.27|0
1641370640000|2022-01-05 08:17:20|541|539.4|540.75|539.15|541|539.4|540.75|539.15|0
1641370650000|2022-01-05 08:17:30|540.51|538.91|540.26|538.66|540.75|539.15|540.26|538.66|0
1641370670000|2022-01-05 08:17:50|540.38|538.78|540.26|538.66|540.38|538.78|540.26|538.66|0
1641370680000|2022-01-05 08:18:00|540.38|538.78|540.26|538.66|540.51|538.91|540.26|538.66|0
1641370690000|2022-01-05 08:18:10|540.51|538.91|540.02|538.42|540.51|538.91|540.02|538.42|0
1641370700000|2022-01-05 08:18:20|539.77|538.17|539.77|538.17|540.02|538.42|539.77|538.17|0
1641370710000|2022-01-05 08:18:30|540.02|538.42|539.77|538.17|540.02|538.42|539.77|538.17|0
1641370720000|2022-01-05 08:18:40|539.52|537.92|539.52|537.92|539.52|537.92|539.52|537.92|0
1641370730000|2022-01-05 08:18:50|539.77|538.17|540.13|538.53|540.13|538.53|539.77|538.17|0
1641370740000|2022-01-05 08:19:00|539.77|538.17|540.26|538.66|540.26|538.66|539.77|538.17|0
1641370750000|2022-01-05 08:19:10|540.13|538.53|539.77|538.17|540.13|538.53|539.77|538.17|0
1641370760000|2022-01-05 08:19:20|539.89|538.29|539.77|538.17|540.02|538.42|539.77|538.17|0
1641370770000|2022-01-05 08:19:30|540.02|538.42|539.77|538.17|540.02|538.42|539.77|538.17|0
1641370780000|2022-01-05 08:19:40|540.02|538.42|539.77|538.17|540.02|538.42|539.77|538.17|0
1641370790000|2022-01-05 08:19:50|539.89|538.29|539.77|538.17|540.02|538.42|539.77|538.17|0
1641370800000|2022-01-05 08:20:00|539.52|537.92|539.52|537.92|539.52|537.92|539.52|537.92|0
1641370810000|2022-01-05 08:20:10|539.28|537.68|539.03|537.43|539.28|537.68|539.03|537.43|0
1641370830000|2022-01-05 08:20:30|538.79|537.19|538.41|536.81|538.79|537.19|538.41|536.81|0
1641370840000|2022-01-05 08:20:40|538.54|536.94|538.66|537.06|538.79|537.19|538.54|536.94|0
1641370850000|2022-01-05 08:20:50|538.54|536.94|539.03|537.43|539.03|537.43|538.54|536.94|0
1641370860000|2022-01-05 08:21:00|538.54|536.94|538.05|536.45|538.54|536.94|538.05|536.45|0
1641370870000|2022-01-05 08:21:10|538.29|536.69|538.54|536.94|538.54|536.94|538.29|536.69|0
1641370880000|2022-01-05 08:21:20|538.41|536.81|538.54|536.94|538.54|536.94|538.41|536.81|0
1641370890000|2022-01-05 08:21:30|538.29|536.69|537.8|536.2|538.29|536.69|537.8|536.2|0
1641370900000|2022-01-05 08:21:40|538.05|536.45|537.8|536.2|538.05|536.45|537.8|536.2|0
1641370910000|2022-01-05 08:21:50|537.92|536.32|537.92|536.32|537.92|536.32|537.92|536.32|0
1641370920000|2022-01-05 08:22:00|538.29|536.69|538.05|536.45|538.29|536.69|538.05|536.45|0
1641370930000|2022-01-05 08:22:10|537.92|536.32|537.67|536.07|537.92|536.32|537.67|536.07|0
1641370940000|2022-01-05 08:22:20|537.56|535.96|537.56|535.96|537.56|535.96|537.31|535.71|0
1641370950000|2022-01-05 08:22:30|537.06|535.46|537.8|536.2|537.8|536.2|537.06|535.46|0
1641370960000|2022-01-05 08:22:40|538.05|536.45|538.05|536.45|538.05|536.45|538.05|536.45|0
1641370970000|2022-01-05 08:22:50|538.29|536.69|538.29|536.69|538.29|536.69|538.29|536.69|0
1641370980000|2022-01-05 08:23:00|538.54|536.94|539.03|537.43|539.03|537.43|538.54|536.94|0
1641370990000|2022-01-05 08:23:10|539.28|537.68|539.03|537.43|539.28|537.68|539.03|537.43|0
1641371000000|2022-01-05 08:23:20|539.28|537.68|539.28|537.68|539.28|537.68|539.03|537.43|0
1641371010000|2022-01-05 08:23:30|539.52|537.92|539.77|538.17|539.77|538.17|539.52|537.92|0
1641371020000|2022-01-05 08:23:40|540.01|538.41|540.01|538.41|540.01|538.41|540.01|538.41|0
1641371030000|2022-01-05 08:23:50|539.89|538.29|539.77|538.17|539.89|538.29|539.77|538.17|0
1641371040000|2022-01-05 08:24:00|540.01|538.41|539.64|538.04|540.01|538.41|539.64|538.04|0
1641371050000|2022-01-05 08:24:10|539.52|537.92|539.52|537.92|539.52|537.92|539.52|537.92|0
1641371060000|2022-01-05 08:24:20|540.01|538.41|540.01|538.41|540.01|538.41|540.01|538.41|0
1641371070000|2022-01-05 08:24:30|539.77|538.17|539.77|538.17|539.77|538.17|539.77|538.17|0
1641371080000|2022-01-05 08:24:40|539.89|538.29|540.26|538.66|540.26|538.66|539.77|538.17|0
1641371090000|2022-01-05 08:24:50|540.51|538.91|540.75|539.15|540.75|539.15|540.26|538.66|0
1641371100000|2022-01-05 08:25:00|540.62|539.02|540.75|539.15|540.75|539.15|540.62|539.02|0
1641371110000|2022-01-05 08:25:10|540.87|539.27|540.75|539.15|540.87|539.27|540.75|539.15|0
1641371120000|2022-01-05 08:25:20|541.12|539.52|541|539.4|541.49|539.89|541|539.4|0
1641371130000|2022-01-05 08:25:30|541.24|539.64|540.75|539.15|541.24|539.64|540.75|539.15|0
1641371140000|2022-01-05 08:25:40|541|539.4|541|539.4|541.49|539.89|541|539.4|0
1641371150000|2022-01-05 08:25:50|541.24|539.64|541.24|539.64|541.24|539.64|541.12|539.52|0
1641371160000|2022-01-05 08:26:00|541|539.4|541.24|539.64|541.49|539.89|541|539.4|0
1641371170000|2022-01-05 08:26:10|541.49|539.89|541.49|539.89|541.49|539.89|541.49|539.89|0
1641371180000|2022-01-05 08:26:20|541.36|539.76|541.12|539.52|541.36|539.76|541.12|539.52|0
1641371190000|2022-01-05 08:26:30|541.24|539.64|541.12|539.52|541.24|539.64|541.12|539.52|0
1641371200000|2022-01-05 08:26:40|540.75|539.15|540.38|538.78|540.75|539.15|540.26|538.66|0
1641371210000|2022-01-05 08:26:50|540.26|538.66|540.51|538.91|540.62|539.02|540.26|538.66|0
1641371220000|2022-01-05 08:27:00|540.75|539.15|540.62|539.02|540.75|539.15|540.62|539.02|0
1641371230000|2022-01-05 08:27:10|540.51|538.91|540.51|538.91|540.51|538.91|540.51|538.91|0
1641371240000|2022-01-05 08:27:20|540.75|539.15|540.51|538.91|541|539.4|540.51|538.91|0
1641371250000|2022-01-05 08:27:30|540.26|538.66|539.77|538.17|540.26|538.66|539.77|538.17|0
1641371260000|2022-01-05 08:27:40|539.89|538.29|540.01|538.41|540.01|538.41|539.89|538.29|0
1641371270000|2022-01-05 08:27:50|539.89|538.29|539.77|538.17|539.89|538.29|539.77|538.17|0
1641371280000|2022-01-05 08:28:00|539.89|538.29|539.64|538.04|539.89|538.29|539.64|538.04|0
1641371290000|2022-01-05 08:28:10|539.77|538.17|539.77|538.17|539.77|538.17|539.77|538.17|0
1641371300000|2022-01-05 08:28:20|540.01|538.41|540.01|538.41|540.01|538.41|540.01|538.41|0
1641371310000|2022-01-05 08:28:30|540.26|538.66|539.89|538.29|540.26|538.66|539.89|538.29|0
1641371320000|2022-01-05 08:28:40|539.77|538.17|539.77|538.17|540.01|538.41|539.77|538.17|0
1641371330000|2022-01-05 08:28:50|539.52|537.92|539.77|538.17|539.77|538.17|539.52|537.92|0
1641371340000|2022-01-05 08:29:00|540.01|538.41|540.01|538.41|540.01|538.41|539.77|538.17|0
1641371350000|2022-01-05 08:29:10|539.77|538.17|539.77|538.17|540.01|538.41|539.77|538.17|0
1641371360000|2022-01-05 08:29:20|540.26|538.66|540.26|538.66|540.26|538.66|540.01|538.41|0
1641371370000|2022-01-05 08:29:30|540.13|538.53|540.01|538.41|540.26|538.66|540.01|538.41|0
1641371380000|2022-01-05 08:29:40|540.13|538.53|540.13|538.53|540.13|538.53|540.13|538.53|0
1641371390000|2022-01-05 08:29:50|540.01|538.41|539.77|538.17|540.01|538.41|539.77|538.17|0
1641371400000|2022-01-05 08:30:00|539.88|538.28|540.01|538.41|540.26|538.66|539.88|538.28|0
1641371410000|2022-01-05 08:30:10|540.26|538.66|540.13|538.53|540.26|538.66|540.13|538.53|0
1641371420000|2022-01-05 08:30:20|540.01|538.41|540.26|538.66|540.26|538.66|540.01|538.41|0
1641371430000|2022-01-05 08:30:30|540.75|539.15|540.75|539.15|540.75|539.15|540.75|539.15|0
1641371440000|2022-01-05 08:30:40|541|539.4|540.87|539.27|541|539.4|540.87|539.27|0
1641371450000|2022-01-05 08:30:50|540.75|539.15|541|539.4|541|539.4|540.75|539.15|0
1641371460000|2022-01-05 08:31:00|541.24|539.64|541.24|539.64|541.24|539.64|541.24|539.64|0
1641371470000|2022-01-05 08:31:10|541|539.4|541.49|539.89|541.49|539.89|541|539.4|0
1641371480000|2022-01-05 08:31:20|541.61|540.01|541.61|540.01|541.73|540.13|541.61|540.01|0
1641371490000|2022-01-05 08:31:30|541.73|540.13|540.75|539.15|541.73|540.13|540.75|539.15|0
1641371500000|2022-01-05 08:31:40|540.5|538.9|540.75|539.15|540.75|539.15|540.5|538.9|0
1641371510000|2022-01-05 08:31:50|540.5|538.9|540.75|539.15|540.75|539.15|540.5|538.9|0
1641371520000|2022-01-05 08:32:00|541|539.4|541|539.4|541|539.4|541|539.4|0
1641371530000|2022-01-05 08:32:10|540.87|539.27|540.75|539.15|540.87|539.27|540.75|539.15|0
1641371540000|2022-01-05 08:32:20|540.5|538.9|540.26|538.66|540.5|538.9|540.26|538.66|0
1641371550000|2022-01-05 08:32:30|540.5|538.9|540.5|538.9|540.5|538.9|540.5|538.9|0
1641371560000|2022-01-05 08:32:40|540.75|539.15|540.75|539.15|540.75|539.15|540.5|538.9|0
1641371570000|2022-01-05 08:32:50|540.87|539.27|540.87|539.27|541|539.4|540.87|539.27|0
1641371580000|2022-01-05 08:33:00|541|539.4|540.01|538.41|541|539.4|540.01|538.41|0
1641371590000|2022-01-05 08:33:10|539.77|538.17|539.52|537.92|539.77|538.17|539.52|537.92|0
1641371600000|2022-01-05 08:33:20|539.27|537.67|539.03|537.43|539.27|537.67|539.03|537.43|0
1641371610000|2022-01-05 08:33:30|539.27|537.67|539.27|537.67|539.52|537.92|539.27|537.67|0
1641371620000|2022-01-05 08:33:40|539.03|537.43|539.03|537.43|539.03|537.43|539.03|537.43|0
1641371630000|2022-01-05 08:33:50|538.9|537.3|539.03|537.43|539.03|537.43|538.9|537.3|0
1641371640000|2022-01-05 08:34:00|539.15|537.55|539.15|537.55|539.27|537.67|539.15|537.55|0
1641371650000|2022-01-05 08:34:10|539.27|537.67|539.03|537.43|539.27|537.67|539.03|537.43|0
1641371660000|2022-01-05 08:34:20|538.9|537.3|539.03|537.43|539.03|537.43|538.9|537.3|0
1641371670000|2022-01-05 08:34:30|538.9|537.3|539.03|537.43|539.03|537.43|538.9|537.3|0
1641371680000|2022-01-05 08:34:40|538.9|537.3|538.54|536.94|538.9|537.3|538.54|536.94|0
1641371690000|2022-01-05 08:34:50|538.65|537.05|538.54|536.94|538.78|537.18|538.54|536.94|0
1641371700000|2022-01-05 08:35:00|538.41|536.81|538.41|536.81|538.41|536.81|538.41|536.81|0
1641371710000|2022-01-05 08:35:10|538.04|536.44|538.54|536.94|538.54|536.94|538.04|536.44|0
1641371720000|2022-01-05 08:35:20|538.78|537.18|538.65|537.05|538.78|537.18|538.54|536.94|0
1641371730000|2022-01-05 08:35:30|538.78|537.18|538.9|537.3|538.9|537.3|538.78|537.18|0
1641371740000|2022-01-05 08:35:40|539.03|537.43|538.9|537.3|539.03|537.43|538.9|537.3|0
1641371750000|2022-01-05 08:35:50|538.78|537.18|538.78|537.18|539.03|537.43|538.78|537.18|0
1641371760000|2022-01-05 08:36:00|538.65|537.05|538.54|536.94|538.65|537.05|538.54|536.94|0
1641371770000|2022-01-05 08:36:10|538.41|536.81|538.54|536.94|538.54|536.94|538.41|536.81|0
1641371780000|2022-01-05 08:36:20|538.29|536.69|538.16|536.56|538.29|536.69|538.16|536.56|0
1641371790000|2022-01-05 08:36:30|538.29|536.69|538.04|536.44|538.29|536.69|538.04|536.44|0
1641371800000|2022-01-05 08:36:40|537.8|536.2|537.67|536.07|537.8|536.2|537.67|536.07|0
1641371810000|2022-01-05 08:36:50|537.55|535.95|537.31|535.71|537.55|535.95|537.31|535.71|0
1641371820000|2022-01-05 08:37:00|537.55|535.95|537.67|536.07|537.67|536.07|537.55|535.95|0
1641371830000|2022-01-05 08:37:10|537.55|535.95|537.8|536.2|537.8|536.2|537.55|535.95|0
1641371840000|2022-01-05 08:37:20|538.04|536.44|538.29|536.69|538.41|536.81|538.04|536.44|0
1641371850000|2022-01-05 08:37:30|538.04|536.44|538.04|536.44|538.04|536.44|538.04|536.44|0
1641371860000|2022-01-05 08:37:40|537.55|535.95|537.8|536.2|537.8|536.2|537.55|535.95|0
1641371870000|2022-01-05 08:37:50|537.55|535.95|537.8|536.2|537.8|536.2|537.55|535.95|0
1641371880000|2022-01-05 08:38:00|538.04|536.44|538.04|536.44|538.29|536.69|538.04|536.44|0
1641371890000|2022-01-05 08:38:10|538.41|536.81|538.65|537.05|538.65|537.05|538.41|536.81|0
1641371900000|2022-01-05 08:38:20|538.78|537.18|539.03|537.43|539.03|537.43|538.78|537.18|0
1641371910000|2022-01-05 08:38:30|539.27|537.67|539.27|537.67|539.27|537.67|539.27|537.67|0
1641371920000|2022-01-05 08:38:40|539.14|537.54|538.78|537.18|539.14|537.54|538.78|537.18|0
1641371930000|2022-01-05 08:38:50|538.54|536.94|538.65|537.05|538.78|537.18|538.53|536.93|0
1641371940000|2022-01-05 08:39:00|538.78|537.18|538.9|537.3|539.03|537.43|538.78|537.18|0
1641371950000|2022-01-05 08:39:10|538.78|537.18|539.27|537.67|539.27|537.67|538.78|537.18|0
1641371960000|2022-01-05 08:39:20|539.03|537.43|539.03|537.43|539.03|537.43|539.03|537.43|0
1641371970000|2022-01-05 08:39:30|539.27|537.67|539.03|537.43|539.27|537.67|539.03|537.43|0
1641371980000|2022-01-05 08:39:40|539.14|537.54|539.03|537.43|539.14|537.54|539.03|537.43|0
1641371990000|2022-01-05 08:39:50|539.14|537.54|539.39|537.79|539.39|537.79|539.14|537.54|0
1641372000000|2022-01-05 08:40:00|539.52|537.92|539.27|537.67|539.52|537.92|539.27|537.67|0
1641372010000|2022-01-05 08:40:10|539.39|537.79|539.64|538.04|539.76|538.16|539.39|537.79|0
1641372020000|2022-01-05 08:40:20|539.76|538.16|540.01|538.41|540.01|538.41|539.76|538.16|0
1641372030000|2022-01-05 08:40:30|540.26|538.66|540.26|538.66|540.26|538.66|540.01|538.41|0
1641372040000|2022-01-05 08:40:40|540.37|538.77|540.99|539.39|540.99|539.39|540.37|538.77|0
1641372050000|2022-01-05 08:40:50|540.87|539.27|540.75|539.15|540.87|539.27|540.75|539.15|0
1641372060000|2022-01-05 08:41:00|540.37|538.77|540.75|539.15|540.75|539.15|540.37|538.77|0
1641372090000|2022-01-05 08:41:30|540.26|538.66|539.52|537.92|540.26|538.66|539.52|537.92|0
1641372100000|2022-01-05 08:41:40|539.39|537.79|539.27|537.67|539.39|537.79|539.27|537.67|0
1641372110000|2022-01-05 08:41:50|539.52|537.92|539.27|537.67|539.52|537.92|539.27|537.67|0
1641372120000|2022-01-05 08:42:00|539.52|537.92|539.52|537.92|539.52|537.92|539.39|537.79|0
1641372130000|2022-01-05 08:42:10|539.76|538.16|539.52|537.92|539.76|538.16|539.52|537.92|0
1641372140000|2022-01-05 08:42:20|539.27|537.67|539.27|537.67|539.27|537.67|539.27|537.67|0
1641372150000|2022-01-05 08:42:30|539.52|537.92|539.52|537.92|539.52|537.92|539.39|537.79|0
1641372160000|2022-01-05 08:42:40|539.27|537.67|539.03|537.43|539.27|537.67|539.03|537.43|0
1641372180000|2022-01-05 08:43:00|539.27|537.67|539.27|537.67|539.52|537.92|539.27|537.67|0
1641372190000|2022-01-05 08:43:10|539.39|537.79|539.14|537.54|539.39|537.79|539.14|537.54|0
1641372200000|2022-01-05 08:43:20|539.27|537.67|539.52|537.92|539.52|537.92|539.27|537.67|0
1641372210000|2022-01-05 08:43:30|539.27|537.67|539.27|537.67|539.39|537.79|539.27|537.67|0
1641372220000|2022-01-05 08:43:40|539.39|537.79|539.52|537.92|539.52|537.92|539.39|537.79|0
1641372230000|2022-01-05 08:43:50|539.27|537.67|539.52|537.92|539.52|537.92|539.27|537.67|0
1641372240000|2022-01-05 08:44:00|539.76|538.16|539.76|538.16|540.01|538.41|539.76|538.16|0
1641372250000|2022-01-05 08:44:10|539.64|538.04|539.88|538.28|539.88|538.28|539.64|538.04|0
1641372260000|2022-01-05 08:44:20|539.76|538.16|540.01|538.41|540.01|538.41|539.64|538.04|0
1641372270000|2022-01-05 08:44:30|539.76|538.16|539.52|537.92|539.76|538.16|539.52|537.92|0
1641372290000|2022-01-05 08:44:50|539.27|537.67|539.27|537.67|539.27|537.67|539.14|537.54|0
1641372300000|2022-01-05 08:45:00|539.76|538.16|539.76|538.16|540.01|538.41|539.76|538.16|0
1641372310000|2022-01-05 08:45:10|540.01|538.41|539.27|537.67|540.01|538.41|539.27|537.67|0
1641372320000|2022-01-05 08:45:20|539.14|537.54|539.76|538.16|539.76|538.16|539.14|537.54|0
1641372330000|2022-01-05 08:45:30|539.64|538.04|539.52|537.92|539.64|538.04|539.52|537.92|0
1641372340000|2022-01-05 08:45:40|539.03|537.43|539.14|537.54|539.14|537.54|539.03|537.43|0
1641372350000|2022-01-05 08:45:50|539.03|537.43|539.14|537.54|539.14|537.54|539.03|537.43|0
1641372370000|2022-01-05 08:46:10|539.03|537.43|539.52|537.92|539.52|537.92|539.03|537.43|0
1641372380000|2022-01-05 08:46:20|539.27|537.67|539.27|537.67|539.27|537.67|539.27|537.67|0
1641372390000|2022-01-05 08:46:30|539.03|537.43|539.03|537.43|539.03|537.43|539.03|537.43|0
1641372400000|2022-01-05 08:46:40|539.14|537.54|539.02|537.42|539.14|537.54|538.9|537.3|0
1641372410000|2022-01-05 08:46:50|539.27|537.67|539.27|537.67|539.27|537.67|539.02|537.42|0
1641372420000|2022-01-05 08:47:00|539.52|537.92|539.63|538.03|539.63|538.03|539.52|537.92|0
1641372430000|2022-01-05 08:47:10|539.52|537.92|538.78|537.18|539.52|537.92|538.78|537.18|0
1641372440000|2022-01-05 08:47:20|538.9|537.3|539.02|537.42|539.02|537.42|538.9|537.3|0
1641372450000|2022-01-05 08:47:30|538.78|537.18|538.53|536.93|538.78|537.18|538.53|536.93|0
1641372460000|2022-01-05 08:47:40|538.65|537.05|538.65|537.05|538.78|537.18|538.65|537.05|0
1641372470000|2022-01-05 08:47:50|538.53|536.93|538.78|537.18|538.78|537.18|538.53|536.93|0
1641372480000|2022-01-05 08:48:00|538.9|537.3|538.78|537.18|538.9|537.3|538.78|537.18|0
1641372490000|2022-01-05 08:48:10|538.53|536.93|538.53|536.93|538.53|536.93|538.53|536.93|0
1641372500000|2022-01-05 08:48:20|538.29|536.69|538.16|536.56|538.29|536.69|538.16|536.56|0
1641372510000|2022-01-05 08:48:30|538.04|536.44|538.16|536.56|538.16|536.56|538.04|536.44|0
1641372520000|2022-01-05 08:48:40|538.04|536.44|538.29|536.69|538.29|536.69|538.04|536.44|0
1641372530000|2022-01-05 08:48:50|538.16|536.56|538.29|536.69|538.29|536.69|538.16|536.56|0
1641372540000|2022-01-05 08:49:00|538.04|536.44|538.04|536.44|538.04|536.44|538.04|536.44|0
1641372550000|2022-01-05 08:49:10|537.79|536.19|537.79|536.19|537.79|536.19|537.79|536.19|0
1641372560000|2022-01-05 08:49:20|537.55|535.95|537.55|535.95|537.55|535.95|537.55|535.95|0
1641372570000|2022-01-05 08:49:30|537.79|536.19|537.67|536.07|537.79|536.19|537.67|536.07|0
1641372580000|2022-01-05 08:49:40|537.55|535.95|537.55|535.95|537.55|535.95|537.55|535.95|0
1641372590000|2022-01-05 08:49:50|537.3|535.7|537.3|535.7|537.3|535.7|537.3|535.7|0
1641372600000|2022-01-05 08:50:00|537.55|535.95|537.55|535.95|537.55|535.95|537.55|535.95|0
1641372610000|2022-01-05 08:50:10|537.67|536.07|537.3|535.7|537.67|536.07|537.3|535.7|0
1641372620000|2022-01-05 08:50:20|537.17|535.57|537.06|535.46|537.17|535.57|537.06|535.46|0
1641372640000|2022-01-05 08:50:40|537.3|535.7|537.3|535.7|537.3|535.7|537.3|535.7|0
1641372660000|2022-01-05 08:51:00|537.06|535.46|537.17|535.57|537.17|535.57|537.06|535.46|0
1641372670000|2022-01-05 08:51:10|537.06|535.46|537.3|535.7|537.3|535.7|537.06|535.46|0
1641372680000|2022-01-05 08:51:20|537.79|536.19|537.79|536.19|537.79|536.19|537.79|536.19|0
1641372690000|2022-01-05 08:51:30|538.04|536.44|538.04|536.44|538.04|536.44|538.04|536.44|0
1641372700000|2022-01-05 08:51:40|537.91|536.31|538.04|536.44|538.04|536.44|537.91|536.31|0
1641372710000|2022-01-05 08:51:50|538.16|536.56|538.04|536.44|538.16|536.56|538.04|536.44|0
1641372720000|2022-01-05 08:52:00|537.67|536.07|538.04|536.44|538.04|536.44|537.67|536.07|0
1641372730000|2022-01-05 08:52:10|537.91|536.31|537.79|536.19|537.91|536.31|537.79|536.19|0
1641372740000|2022-01-05 08:52:20|537.67|536.07|537.55|535.95|537.79|536.19|537.55|535.95|0
1641372760000|2022-01-05 08:52:40|537.79|536.19|537.79|536.19|537.79|536.19|537.79|536.19|0
1641372770000|2022-01-05 08:52:50|538.04|536.44|538.04|536.44|538.04|536.44|538.04|536.44|0
1641372780000|2022-01-05 08:53:00|537.79|536.19|538.04|536.44|538.04|536.44|537.79|536.19|0
1641372790000|2022-01-05 08:53:10|537.91|536.31|538.04|536.44|538.29|536.69|537.91|536.31|0
1641372800000|2022-01-05 08:53:20|537.91|536.31|537.91|536.31|537.91|536.31|537.91|536.31|0
1641372810000|2022-01-05 08:53:30|538.04|536.44|538.04|536.44|538.04|536.44|538.04|536.44|0
1641372820000|2022-01-05 08:53:40|537.91|536.31|538.04|536.44|538.04|536.44|537.91|536.31|0
1641372830000|2022-01-05 08:53:50|537.79|536.19|537.91|536.31|537.91|536.31|537.79|536.19|0
1641372840000|2022-01-05 08:54:00|537.79|536.19|537.79|536.19|537.79|536.19|537.79|536.19|0
1641372850000|2022-01-05 08:54:10|538.04|536.44|537.91|536.31|538.04|536.44|537.91|536.31|0
1641372860000|2022-01-05 08:54:20|537.79|536.19|537.91|536.31|537.91|536.31|537.79|536.19|0
1641372870000|2022-01-05 08:54:30|537.79|536.19|537.79|536.19|537.91|536.31|537.79|536.19|0
1641372880000|2022-01-05 08:54:40|537.55|535.95|537.55|535.95|537.55|535.95|537.55|535.95|0
1641372920000|2022-01-05 08:55:20|537.3|535.7|537.3|535.7|537.3|535.7|537.3|535.7|0
1641372930000|2022-01-05 08:55:30|537.67|536.07|537.55|535.95|537.67|536.07|537.55|535.95|0
1641372940000|2022-01-05 08:55:40|537.3|535.7|537.06|535.46|537.3|535.7|536.81|535.21|0
1641372950000|2022-01-05 08:55:50|537.3|535.7|537.3|535.7|537.3|535.7|537.3|535.7|0
1641372960000|2022-01-05 08:56:00|537.55|535.95|537.67|536.07|537.67|536.07|537.55|535.95|0
1641372970000|2022-01-05 08:56:10|537.79|536.19|537.91|536.31|537.91|536.31|537.79|536.19|0
1641372980000|2022-01-05 08:56:20|538.04|536.44|537.55|535.95|538.04|536.44|537.55|535.95|0
1641372990000|2022-01-05 08:56:30|537.42|535.82|537.55|535.95|537.55|535.95|537.42|535.82|0
1641373000000|2022-01-05 08:56:40|537.79|536.19|537.79|536.19|537.79|536.19|537.79|536.19|0
1641373010000|2022-01-05 08:56:50|538.04|536.44|538.04|536.44|538.04|536.44|538.04|536.44|0
1641373020000|2022-01-05 08:57:00|538.16|536.56|538.28|536.68|538.28|536.68|538.16|536.56|0
1641373030000|2022-01-05 08:57:10|538.53|536.93|538.53|536.93|538.53|536.93|538.53|536.93|0
1641373040000|2022-01-05 08:57:20|538.78|537.18|538.78|537.18|538.78|537.18|538.53|536.93|0
1641373050000|2022-01-05 08:57:30|538.53|536.93|538.53|536.93|538.53|536.93|538.53|536.93|0
1641373060000|2022-01-05 08:57:40|538.78|537.18|538.53|536.93|538.78|537.18|538.53|536.93|0
1641373070000|2022-01-05 08:57:50|538.28|536.68|538.4|536.8|538.4|536.8|538.28|536.68|0
1641373080000|2022-01-05 08:58:00|538.28|536.68|538.53|536.93|538.53|536.93|538.28|536.68|0
1641373100000|2022-01-05 08:58:20|538.65|537.05|538.65|537.05|538.65|537.05|538.65|537.05|0
1641373110000|2022-01-05 08:58:30|538.53|536.93|539.02|537.42|539.02|537.42|538.53|536.93|0
1641373120000|2022-01-05 08:58:40|539.27|537.67|538.78|537.18|539.27|537.67|538.78|537.18|0
1641373130000|2022-01-05 08:58:50|539.02|537.42|539.02|537.42|539.02|537.42|539.02|537.42|0
1641373140000|2022-01-05 08:59:00|539.27|537.67|539.27|537.67|539.27|537.67|539.27|537.67|0
1641373150000|2022-01-05 08:59:10|539.14|537.54|539.02|537.42|539.14|537.54|539.02|537.42|0
1641373160000|2022-01-05 08:59:20|539.27|537.67|539.27|537.67|539.27|537.67|539.14|537.54|0
1641373170000|2022-01-05 08:59:30|539.02|537.42|538.78|537.18|539.02|537.42|538.78|537.18|0
1641373180000|2022-01-05 08:59:40|538.89|537.29|538.89|537.29|538.89|537.29|538.89|537.29|0
1641373190000|2022-01-05 08:59:50|539.02|537.42|538.78|537.18|539.02|537.42|538.78|537.18|0
1641373200000|2022-01-05 09:00:00|539.02|537.42|539.51|537.91|539.51|537.91|539.02|537.42|0
1641373210000|2022-01-05 09:00:10|539.76|538.16|539.76|538.16|539.76|538.16|539.76|538.16|0
1641373220000|2022-01-05 09:00:20|540.25|538.65|540.25|538.65|540.25|538.65|540.25|538.65|0
1641373230000|2022-01-05 09:00:30|540.5|538.9|540.5|538.9|540.74|539.14|540.5|538.9|0
1641373240000|2022-01-05 09:00:40|540.74|539.14|540.5|538.9|540.74|539.14|540.5|538.9|0
1641373250000|2022-01-05 09:00:50|540.74|539.14|540.5|538.9|540.74|539.14|540.5|538.9|0
1641373260000|2022-01-05 09:01:00|540.25|538.65|539.76|538.16|540.25|538.65|539.76|538.16|0
1641373270000|2022-01-05 09:01:10|539.51|537.91|539.76|538.16|539.76|538.16|539.27|537.67|0
1641373280000|2022-01-05 09:01:20|539.51|537.91|539.27|537.67|539.51|537.91|539.27|537.67|0
1641373290000|2022-01-05 09:01:30|538.78|537.18|538.78|537.18|538.78|537.18|538.78|537.18|0
1641373300000|2022-01-05 09:01:40|538.53|536.93|538.4|536.8|538.53|536.93|538.28|536.68|0
1641373310000|2022-01-05 09:01:50|538.28|536.68|538.28|536.68|538.28|536.68|538.04|536.44|0
1641373320000|2022-01-05 09:02:00|538.16|536.56|538.04|536.44|538.16|536.56|538.04|536.44|0
1641373330000|2022-01-05 09:02:10|538.53|536.93|538.53|536.93|538.53|536.93|538.53|536.93|0
1641373340000|2022-01-05 09:02:20|538.4|536.8|538.28|536.68|538.4|536.8|538.28|536.68|0
1641373350000|2022-01-05 09:02:30|538.53|536.93|538.53|536.93|538.53|536.93|538.53|536.93|0
1641373370000|2022-01-05 09:02:50|538.4|536.8|538.53|536.93|538.53|536.93|538.4|536.8|0
1641373380000|2022-01-05 09:03:00|538.4|536.8|538.53|536.93|538.78|537.18|538.4|536.8|0
1641373390000|2022-01-05 09:03:10|538.78|537.18|538.78|537.18|538.78|537.18|538.65|537.05|0
1641373400000|2022-01-05 09:03:20|539.02|537.42|539.39|537.79|539.51|537.91|539.02|537.42|0
1641373410000|2022-01-05 09:03:30|539.27|537.67|539.39|537.79|539.51|537.91|539.27|537.67|0
1641373420000|2022-01-05 09:03:40|539.76|538.16|540|538.4|540|538.4|539.76|538.16|0
1641373430000|2022-01-05 09:03:50|539.88|538.28|540|538.4|540|538.4|539.88|538.28|0
1641373440000|2022-01-05 09:04:00|540.25|538.65|540.25|538.65|540.25|538.65|540.25|538.65|0
1641373450000|2022-01-05 09:04:10|540.5|538.9|540.37|538.77|540.5|538.9|540.25|538.65|0
1641373460000|2022-01-05 09:04:20|540.5|538.9|540.25|538.65|540.5|538.9|540|538.4|0
1641373470000|2022-01-05 09:04:30|540|538.4|539.38|537.78|540|538.4|539.38|537.78|0
1641373480000|2022-01-05 09:04:40|539.63|538.03|540|538.4|540|538.4|539.63|538.03|0
1641373490000|2022-01-05 09:04:50|539.88|538.28|539.76|538.16|539.88|538.28|539.76|538.16|0
1641373500000|2022-01-05 09:05:00|539.88|538.28|539.76|538.16|540|538.4|539.76|538.16|0
1641373510000|2022-01-05 09:05:10|540|538.4|540|538.4|540|538.4|540|538.4|0
1641373520000|2022-01-05 09:05:20|540.99|539.39|540.99|539.39|540.99|539.39|540.99|539.39|0
1641373530000|2022-01-05 09:05:30|541.23|539.63|541.23|539.63|541.23|539.63|540.99|539.39|0
1641373540000|2022-01-05 09:05:40|541.48|539.88|541.23|539.63|541.48|539.88|541.23|539.63|0
1641373550000|2022-01-05 09:05:50|541.48|539.88|541.23|539.63|541.48|539.88|541.23|539.63|0
1641373560000|2022-01-05 09:06:00|541.48|539.88|541.73|540.13|541.73|540.13|541.23|539.63|0
1641373570000|2022-01-05 09:06:10|542.22|540.62|541.73|540.13|542.22|540.62|541.73|540.13|0
1641373580000|2022-01-05 09:06:20|541.84|540.24|541.48|539.88|541.97|540.37|541.48|539.88|0
1641373590000|2022-01-05 09:06:30|541.73|540.13|541.6|540|541.73|540.13|541.6|540|0
1641373600000|2022-01-05 09:06:40|540.99|539.39|541.23|539.63|541.23|539.63|540.99|539.39|0
1641373610000|2022-01-05 09:06:50|541.11|539.51|541.48|539.88|541.48|539.88|541.11|539.51|0
1641373620000|2022-01-05 09:07:00|541.73|540.13|541.73|540.13|541.73|540.13|541.73|540.13|0
1641373630000|2022-01-05 09:07:10|541.48|539.88|541.6|540|541.6|540|541.48|539.88|0
1641373640000|2022-01-05 09:07:20|541.48|539.88|541.48|539.88|541.48|539.88|541.48|539.88|0
1641373650000|2022-01-05 09:07:30|541.23|539.63|541.35|539.75|541.35|539.75|541.23|539.63|0
1641373660000|2022-01-05 09:07:40|541.48|539.88|541.48|539.88|541.48|539.88|541.48|539.88|0
1641373670000|2022-01-05 09:07:50|541.73|540.13|541.23|539.63|541.73|540.13|541.23|539.63|0
1641373680000|2022-01-05 09:08:00|541.11|539.51|541.23|539.63|541.48|539.88|541.11|539.51|0
1641373700000|2022-01-05 09:08:20|540.99|539.39|540.74|539.14|540.99|539.39|540.74|539.14|0
1641373740000|2022-01-05 09:09:00|540.5|538.9|540.25|538.65|540.5|538.9|540.25|538.65|0
1641373750000|2022-01-05 09:09:10|540.5|538.9|540.5|538.9|540.5|538.9|540.5|538.9|0
1641373760000|2022-01-05 09:09:20|540.74|539.14|540.99|539.39|540.99|539.39|540.74|539.14|0
1641373770000|2022-01-05 09:09:30|540.74|539.14|540.74|539.14|540.86|539.26|540.74|539.14|0
1641373780000|2022-01-05 09:09:40|540.86|539.26|540.99|539.39|541.11|539.51|540.74|539.14|0
1641373790000|2022-01-05 09:09:50|541.23|539.63|540.99|539.39|541.23|539.63|540.99|539.39|0
1641373800000|2022-01-05 09:10:00|541.23|539.63|540.99|539.39|541.23|539.63|540.99|539.39|0
1641373810000|2022-01-05 09:10:10|540.74|539.14|540.99|539.39|540.99|539.39|540.74|539.14|0
1641373820000|2022-01-05 09:10:20|541.11|539.51|541.23|539.63|541.23|539.63|541.11|539.51|0
1641373840000|2022-01-05 09:10:40|540.99|539.39|540.99|539.39|540.99|539.39|540.99|539.39|0
1641373850000|2022-01-05 09:10:50|541.23|539.63|541.35|539.75|541.35|539.75|541.23|539.63|0
1641373860000|2022-01-05 09:11:00|541.23|539.63|541.23|539.63|541.48|539.88|541.23|539.63|0
1641373870000|2022-01-05 09:11:10|540.99|539.39|540.99|539.39|540.99|539.39|540.99|539.39|0
1641373880000|2022-01-05 09:11:20|540.5|538.9|540.5|538.9|540.5|538.9|540.5|538.9|0
1641373890000|2022-01-05 09:11:30|540.74|539.14|540.74|539.14|540.74|539.14|540.74|539.14|0
1641373900000|2022-01-05 09:11:40|540.99|539.39|540.86|539.26|540.99|539.39|540.86|539.26|0
1641373910000|2022-01-05 09:11:50|540.99|539.39|540.5|538.9|540.99|539.39|540.5|538.9|0
1641373920000|2022-01-05 09:12:00|540.49|538.89|540.49|538.89|540.49|538.89|540.49|538.89|0
1641373930000|2022-01-05 09:12:10|540.25|538.65|540.37|538.77|540.37|538.77|540.25|538.65|0
1641373940000|2022-01-05 09:12:20|540.25|538.65|540.74|539.14|540.74|539.14|540.25|538.65|0
1641373960000|2022-01-05 09:12:40|540.99|539.39|540.74|539.14|540.99|539.39|540.74|539.14|0
1641373970000|2022-01-05 09:12:50|540.49|538.89|540.49|538.89|540.49|538.89|540.49|538.89|0
1641373980000|2022-01-05 09:13:00|540.74|539.14|540.99|539.39|540.99|539.39|540.49|538.89|0
1641373990000|2022-01-05 09:13:10|541.23|539.63|541.23|539.63|541.23|539.63|541.1|539.5|0
1641374000000|2022-01-05 09:13:20|541.48|539.88|541.72|540.12|541.72|540.12|541.48|539.88|0
1641374010000|2022-01-05 09:13:30|541.97|540.37|541.97|540.37|542.46|540.86|541.97|540.37|0
1641374020000|2022-01-05 09:13:40|542.22|540.62|542.46|540.86|542.46|540.86|542.22|540.62|0
1641374030000|2022-01-05 09:13:50|542.71|541.11|542.71|541.11|542.71|541.11|542.71|541.11|0
1641374040000|2022-01-05 09:14:00|543.2|541.6|543.45|541.85|543.45|541.85|542.96|541.36|0
1641374050000|2022-01-05 09:14:10|543.69|542.09|543.69|542.09|543.69|542.09|543.69|542.09|0
1641374060000|2022-01-05 09:14:20|543.94|542.34|543.69|542.09|543.94|542.34|543.69|542.09|0
1641374080000|2022-01-05 09:14:40|543.94|542.34|543.69|542.09|543.94|542.34|543.69|542.09|0
1641374100000|2022-01-05 09:15:00|542.95|541.35|543.69|542.09|543.69|542.09|542.95|541.35|0
1641374110000|2022-01-05 09:15:10|543.57|541.97|543.69|542.09|543.69|542.09|543.57|541.97|0
1641374120000|2022-01-05 09:15:20|543.94|542.34|543.69|542.09|543.94|542.34|543.69|542.09|0
1641374130000|2022-01-05 09:15:30|543.94|542.34|543.94|542.34|543.94|542.34|543.81|542.21|0
1641374140000|2022-01-05 09:15:40|543.69|542.09|545.17|543.57|545.17|543.57|543.69|542.09|0
1641374150000|2022-01-05 09:15:50|545.42|543.82|545.91|544.31|545.91|544.31|545.42|543.82|0
1641374160000|2022-01-05 09:16:00|545.42|543.82|545.66|544.06|545.66|544.06|545.42|543.82|0
1641374170000|2022-01-05 09:16:10|545.91|544.31|546.15|544.55|546.15|544.55|545.91|544.31|0
1641374180000|2022-01-05 09:16:20|546.4|544.8|546.4|544.8|546.4|544.8|546.15|544.55|0
1641374190000|2022-01-05 09:16:30|546.15|544.55|546.15|544.55|546.15|544.55|546.15|544.55|0
1641374200000|2022-01-05 09:16:40|546.27|544.67|546.15|544.55|546.27|544.67|546.15|544.55|0
1641374210000|2022-01-05 09:16:50|545.91|544.31|545.66|544.06|545.91|544.31|545.66|544.06|0
1641374220000|2022-01-05 09:17:00|545.91|544.31|545.91|544.31|545.91|544.31|545.91|544.31|0
1641374230000|2022-01-05 09:17:10|545.78|544.18|545.66|544.06|546.03|544.43|545.66|544.06|0
1641374240000|2022-01-05 09:17:20|545.91|544.31|545.17|543.57|545.91|544.31|545.17|543.57|0
1641374250000|2022-01-05 09:17:30|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1641374260000|2022-01-05 09:17:40|545.17|543.57|545.42|543.82|545.42|543.82|545.17|543.57|0
1641374270000|2022-01-05 09:17:50|545.17|543.57|544.43|542.83|545.17|543.57|544.43|542.83|0
1641374280000|2022-01-05 09:18:00|544.92|543.32|544.68|543.08|544.92|543.32|544.68|543.08|0
1641374290000|2022-01-05 09:18:10|544.18|542.58|544.43|542.83|544.43|542.83|544.18|542.58|0
1641374300000|2022-01-05 09:18:20|544.68|543.08|544.68|543.08|544.68|543.08|544.68|543.08|0
1641374310000|2022-01-05 09:18:30|544.8|543.2|544.68|543.08|544.8|543.2|544.68|543.08|0
1641374320000|2022-01-05 09:18:40|544.43|542.83|544.55|542.95|544.55|542.95|544.43|542.83|0
1641374330000|2022-01-05 09:18:50|544.68|543.08|544.43|542.83|544.68|543.08|544.43|542.83|0
1641374340000|2022-01-05 09:19:00|544.18|542.58|544.18|542.58|544.18|542.58|544.18|542.58|0
1641374350000|2022-01-05 09:19:10|544.55|542.95|544.68|543.08|544.68|543.08|544.55|542.95|0
1641374360000|2022-01-05 09:19:20|544.92|543.32|544.92|543.32|544.92|543.32|544.68|543.08|0
1641374370000|2022-01-05 09:19:30|544.68|543.08|544.8|543.2|544.8|543.2|544.68|543.08|0
1641374380000|2022-01-05 09:19:40|544.68|543.08|544.68|543.08|544.68|543.08|544.68|543.08|0
1641374400000|2022-01-05 09:20:00|544.92|543.32|544.92|543.32|544.92|543.32|544.92|543.32|0
1641374410000|2022-01-05 09:20:10|545.42|543.82|545.29|543.69|545.42|543.82|545.29|543.69|0
1641374420000|2022-01-05 09:20:20|545.17|543.57|545.66|544.06|545.66|544.06|545.17|543.57|0
1641374440000|2022-01-05 09:20:40|545.91|544.31|545.91|544.31|546.15|544.55|545.91|544.31|0
1641374450000|2022-01-05 09:20:50|546.03|544.43|545.91|544.31|546.03|544.43|545.78|544.18|0
1641374460000|2022-01-05 09:21:00|545.66|544.06|545.66|544.06|545.66|544.06|545.66|544.06|0
1641374470000|2022-01-05 09:21:10|545.91|544.31|545.42|543.82|545.91|544.31|545.42|543.82|0
1641374480000|2022-01-05 09:21:20|545.41|543.81|545.41|543.81|545.41|543.81|545.41|543.81|0
1641374490000|2022-01-05 09:21:30|545.17|543.57|545.29|543.69|545.41|543.81|545.17|543.57|0
1641374500000|2022-01-05 09:21:40|545.17|543.57|544.68|543.08|545.17|543.57|544.68|543.08|0
1641374520000|2022-01-05 09:22:00|544.92|543.32|544.92|543.32|544.92|543.32|544.92|543.32|0
1641374530000|2022-01-05 09:22:10|545.17|543.57|545.41|543.81|545.53|543.93|545.17|543.57|0
1641374540000|2022-01-05 09:22:20|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1641374560000|2022-01-05 09:22:40|545.04|543.44|545.17|543.57|545.17|543.57|545.04|543.44|0
1641374570000|2022-01-05 09:22:50|545.04|543.44|544.92|543.32|545.04|543.44|544.92|543.32|0
1641374580000|2022-01-05 09:23:00|544.79|543.19|544.68|543.08|544.92|543.32|544.68|543.08|0
1641374590000|2022-01-05 09:23:10|544.55|542.95|544.18|542.58|544.68|543.08|544.18|542.58|0
1641374600000|2022-01-05 09:23:20|544.43|542.83|544.43|542.83|544.43|542.83|544.43|542.83|0
1641374610000|2022-01-05 09:23:30|544.92|543.32|544.68|543.08|544.92|543.32|544.68|543.08|0
1641374620000|2022-01-05 09:23:40|544.55|542.95|544.55|542.95|544.55|542.95|544.55|542.95|0
1641374630000|2022-01-05 09:23:50|544.68|543.08|544.43|542.83|544.68|543.08|544.43|542.83|0
1641374640000|2022-01-05 09:24:00|544.3|542.7|544.43|542.83|544.43|542.83|544.3|542.7|0
1641374650000|2022-01-05 09:24:10|544.68|543.08|544.92|543.32|544.92|543.32|544.68|543.08|0
1641374670000|2022-01-05 09:24:30|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1641374680000|2022-01-05 09:24:40|544.92|543.32|545.17|543.57|545.17|543.57|544.92|543.32|0
1641374690000|2022-01-05 09:24:50|544.92|543.32|544.92|543.32|544.92|543.32|544.92|543.32|0
1641374700000|2022-01-05 09:25:00|544.68|543.08|544.68|543.08|544.79|543.19|544.68|543.08|0
1641374710000|2022-01-05 09:25:10|544.92|543.32|544.92|543.32|545.04|543.44|544.92|543.32|0
1641374720000|2022-01-05 09:25:20|545.04|543.44|544.92|543.32|545.04|543.44|544.92|543.32|0
1641374730000|2022-01-05 09:25:30|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1641374740000|2022-01-05 09:25:40|545.04|543.44|545.17|543.57|545.17|543.57|545.04|543.44|0
1641374750000|2022-01-05 09:25:50|544.92|543.32|544.92|543.32|544.92|543.32|544.92|543.32|0
1641374780000|2022-01-05 09:26:20|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1641374790000|2022-01-05 09:26:30|544.92|543.32|545.17|543.57|545.17|543.57|544.92|543.32|0
1641374800000|2022-01-05 09:26:40|545.04|543.44|545.17|543.57|545.17|543.57|545.04|543.44|0
1641374810000|2022-01-05 09:26:50|544.92|543.32|544.92|543.32|544.92|543.32|544.92|543.32|0
1641374820000|2022-01-05 09:27:00|545.17|543.57|544.92|543.32|545.17|543.57|544.92|543.32|0
1641374830000|2022-01-05 09:27:10|545.17|543.57|544.92|543.32|545.17|543.57|544.92|543.32|0
1641374840000|2022-01-05 09:27:20|544.68|543.08|544.43|542.83|544.68|543.08|544.43|542.83|0
1641374860000|2022-01-05 09:27:40|544.68|543.08|544.43|542.83|544.68|543.08|544.43|542.83|0
1641374890000|2022-01-05 09:28:10|544.67|543.07|544.67|543.07|544.67|543.07|544.67|543.07|0
1641374910000|2022-01-05 09:28:30|544.92|543.32|544.92|543.32|544.92|543.32|544.79|543.19|0
1641374930000|2022-01-05 09:28:50|544.67|543.07|544.43|542.83|544.67|543.07|544.43|542.83|0
1641374940000|2022-01-05 09:29:00|544.18|542.58|544.18|542.58|544.18|542.58|544.18|542.58|0
1641374950000|2022-01-05 09:29:10|544.43|542.83|544.43|542.83|544.43|542.83|544.43|542.83|0
1641374960000|2022-01-05 09:29:20|544.55|542.95|544.43|542.83|544.55|542.95|544.43|542.83|0
1641374980000|2022-01-05 09:29:40|544.67|543.07|544.43|542.83|544.67|543.07|544.43|542.83|0
1641374990000|2022-01-05 09:29:50|544.55|542.95|544.43|542.83|544.55|542.95|544.43|542.83|0
1641375000000|2022-01-05 09:30:00|544.55|542.95|544.43|542.83|544.55|542.95|544.43|542.83|0
1641375050000|2022-01-05 09:30:50|544.67|543.07|544.67|543.07|544.67|543.07|544.67|543.07|0
1641375060000|2022-01-05 09:31:00|544.55|542.95|544.67|543.07|544.67|543.07|544.55|542.95|0
1641375080000|2022-01-05 09:31:20|544.18|542.58|544.43|542.83|544.43|542.83|544.18|542.58|0
1641375100000|2022-01-05 09:31:40|543.94|542.34|543.94|542.34|543.94|542.34|543.94|542.34|0
1641375110000|2022-01-05 09:31:50|543.69|542.09|543.69|542.09|543.69|542.09|543.69|542.09|0
1641375120000|2022-01-05 09:32:00|543.56|541.96|543.94|542.34|543.94|542.34|543.56|541.96|0
1641375130000|2022-01-05 09:32:10|544.18|542.58|544.18|542.58|544.18|542.58|544.18|542.58|0
1641375140000|2022-01-05 09:32:20|543.94|542.34|544.18|542.58|544.18|542.58|543.94|542.34|0
1641375180000|2022-01-05 09:33:00|544.43|542.83|544.43|542.83|544.43|542.83|544.43|542.83|0
1641375190000|2022-01-05 09:33:10|544.18|542.58|544.18|542.58|544.18|542.58|544.18|542.58|0
1641375260000|2022-01-05 09:34:20|544.67|543.07|544.43|542.83|544.67|543.07|544.43|542.83|0
1641375270000|2022-01-05 09:34:30|544.05|542.45|543.94|542.34|544.18|542.58|543.94|542.34|0
1641375280000|2022-01-05 09:34:40|543.93|542.33|543.93|542.33|543.93|542.33|543.93|542.33|0
1641375290000|2022-01-05 09:34:50|544.18|542.58|543.93|542.33|544.18|542.58|543.93|542.33|0
1641375300000|2022-01-05 09:35:00|544.05|542.45|544.18|542.58|544.18|542.58|543.93|542.33|0
1641375310000|2022-01-05 09:35:10|544.05|542.45|543.93|542.33|544.05|542.45|543.69|542.09|0
1641375330000|2022-01-05 09:35:30|543.81|542.21|543.69|542.09|543.81|542.21|543.69|542.09|0
1641375340000|2022-01-05 09:35:40|543.93|542.33|543.93|542.33|543.93|542.33|543.93|542.33|0
1641375350000|2022-01-05 09:35:50|544.18|542.58|543.93|542.33|544.18|542.58|543.93|542.33|0
1641375360000|2022-01-05 09:36:00|544.18|542.58|544.18|542.58|544.43|542.83|544.18|542.58|0
1641375370000|2022-01-05 09:36:10|544.43|542.83|544.18|542.58|544.43|542.83|544.18|542.58|0
1641375390000|2022-01-05 09:36:30|543.93|542.33|543.93|542.33|543.93|542.33|543.81|542.21|0
1641375400000|2022-01-05 09:36:40|543.81|542.21|543.93|542.33|543.93|542.33|543.81|542.21|0
1641375410000|2022-01-05 09:36:50|543.69|542.09|543.93|542.33|543.93|542.33|543.69|542.09|0
1641375420000|2022-01-05 09:37:00|544.18|542.58|544.43|542.83|544.43|542.83|544.18|542.58|0
1641375430000|2022-01-05 09:37:10|544.18|542.58|544.18|542.58|544.3|542.7|544.18|542.58|0
1641375440000|2022-01-05 09:37:20|543.81|542.21|543.69|542.09|543.81|542.21|543.69|542.09|0
1641375460000|2022-01-05 09:37:40|543.81|542.21|543.93|542.33|543.93|542.33|543.81|542.21|0
1641375470000|2022-01-05 09:37:50|544.18|542.58|544.3|542.7|544.3|542.7|544.18|542.58|0
1641375480000|2022-01-05 09:38:00|544.18|542.58|544.05|542.45|544.18|542.58|544.05|542.45|0
1641375490000|2022-01-05 09:38:10|543.93|542.33|543.93|542.33|543.93|542.33|543.93|542.33|0
1641375500000|2022-01-05 09:38:20|543.69|542.09|543.81|542.21|543.81|542.21|543.69|542.09|0
1641375510000|2022-01-05 09:38:30|543.93|542.33|543.93|542.33|544.05|542.45|543.93|542.33|0
1641375530000|2022-01-05 09:38:50|543.69|542.09|543.69|542.09|543.69|542.09|543.69|542.09|0
1641375540000|2022-01-05 09:39:00|543.93|542.33|543.69|542.09|543.93|542.33|543.69|542.09|0
1641375550000|2022-01-05 09:39:10|543.44|541.84|543.2|541.6|543.44|541.84|543.2|541.6|0
1641375560000|2022-01-05 09:39:20|542.95|541.35|543.07|541.47|543.07|541.47|542.95|541.35|0
1641375570000|2022-01-05 09:39:30|543.2|541.6|542.95|541.35|543.2|541.6|542.95|541.35|0
1641375580000|2022-01-05 09:39:40|542.7|541.1|542.7|541.1|542.7|541.1|542.7|541.1|0
1641375600000|2022-01-05 09:40:00|542.58|540.98|542.7|541.1|542.7|541.1|542.58|540.98|0
1641375610000|2022-01-05 09:40:10|542.58|540.98|542.46|540.86|542.58|540.98|542.46|540.86|0
1641375620000|2022-01-05 09:40:20|542.7|541.1|542.7|541.1|542.7|541.1|542.7|541.1|0
1641375630000|2022-01-05 09:40:30|542.46|540.86|542.46|540.86|542.46|540.86|542.46|540.86|0
1641375640000|2022-01-05 09:40:40|542.21|540.61|542.21|540.61|542.33|540.73|542.21|540.61|0
1641375650000|2022-01-05 09:40:50|542.46|540.86|542.46|540.86|542.46|540.86|542.46|540.86|0
1641375660000|2022-01-05 09:41:00|542.7|541.1|542.7|541.1|542.7|541.1|542.57|540.97|0
1641375680000|2022-01-05 09:41:20|542.95|541.35|542.95|541.35|542.95|541.35|542.95|541.35|0
1641375690000|2022-01-05 09:41:30|543.2|541.6|542.7|541.1|543.2|541.6|542.7|541.1|0
1641375700000|2022-01-05 09:41:40|542.95|541.35|542.7|541.1|542.95|541.35|542.7|541.1|0
1641375710000|2022-01-05 09:41:50|542.46|540.86|542.95|541.35|542.95|541.35|542.46|540.86|0
1641375720000|2022-01-05 09:42:00|543.07|541.47|543.19|541.59|543.19|541.59|543.07|541.47|0
1641375730000|2022-01-05 09:42:10|543.44|541.84|543.69|542.09|543.69|542.09|543.44|541.84|0
1641375740000|2022-01-05 09:42:20|543.93|542.33|543.93|542.33|543.93|542.33|543.93|542.33|0
1641375750000|2022-01-05 09:42:30|543.69|542.09|543.69|542.09|543.69|542.09|543.69|542.09|0
1641375760000|2022-01-05 09:42:40|543.19|541.59|543.19|541.59|543.19|541.59|543.19|541.59|0
1641375770000|2022-01-05 09:42:50|543.44|541.84|543.44|541.84|543.44|541.84|543.19|541.59|0
1641375790000|2022-01-05 09:43:10|543.69|542.09|543.93|542.33|543.93|542.33|543.69|542.09|0
1641375800000|2022-01-05 09:43:20|543.69|542.09|543.69|542.09|543.69|542.09|543.69|542.09|0
1641375830000|2022-01-05 09:43:50|543.93|542.33|543.93|542.33|543.93|542.33|543.8|542.2|0
1641375840000|2022-01-05 09:44:00|544.18|542.58|544.3|542.7|544.43|542.83|544.18|542.58|0
1641375850000|2022-01-05 09:44:10|544.43|542.83|544.43|542.83|544.67|543.07|544.43|542.83|0
1641375860000|2022-01-05 09:44:20|544.3|542.7|544.18|542.58|544.43|542.83|544.18|542.58|0
1641375870000|2022-01-05 09:44:30|544.3|542.7|544.18|542.58|544.3|542.7|544.18|542.58|0
1641375880000|2022-01-05 09:44:40|544.43|542.83|544.18|542.58|544.43|542.83|544.18|542.58|0
1641375890000|2022-01-05 09:44:50|543.69|542.09|543.93|542.33|543.93|542.33|543.69|542.09|0
1641375900000|2022-01-05 09:45:00|543.44|541.84|543.44|541.84|543.44|541.84|543.44|541.84|0
1641375910000|2022-01-05 09:45:10|543.56|541.96|543.8|542.2|543.8|542.2|543.44|541.84|0
1641375920000|2022-01-05 09:45:20|543.93|542.33|543.93|542.33|544.18|542.58|543.93|542.33|0
1641375930000|2022-01-05 09:45:30|544.18|542.58|544.18|542.58|544.18|542.58|544.18|542.58|0
1641375940000|2022-01-05 09:45:40|544.42|542.82|544.67|543.07|544.67|543.07|544.42|542.82|0
1641375960000|2022-01-05 09:46:00|544.42|542.82|544.18|542.58|544.42|542.82|544.18|542.58|0
1641375970000|2022-01-05 09:46:10|544.05|542.45|543.69|542.09|544.05|542.45|543.69|542.09|0
1641375980000|2022-01-05 09:46:20|543.93|542.33|543.93|542.33|543.93|542.33|543.69|542.09|0
1641375990000|2022-01-05 09:46:30|543.8|542.2|543.69|542.09|543.8|542.2|543.69|542.09|0
1641376010000|2022-01-05 09:46:50|543.44|541.84|543.44|541.84|543.44|541.84|543.44|541.84|0
1641376020000|2022-01-05 09:47:00|543.69|542.09|543.44|541.84|543.69|542.09|543.44|541.84|0
1641376030000|2022-01-05 09:47:10|543.19|541.59|543.19|541.59|543.19|541.59|543.19|541.59|0
1641376040000|2022-01-05 09:47:20|543.07|541.47|542.7|541.1|543.07|541.47|542.7|541.1|0
1641376050000|2022-01-05 09:47:30|542.46|540.86|542.7|541.1|542.7|541.1|542.46|540.86|0
1641376060000|2022-01-05 09:47:40|542.95|541.35|542.95|541.35|542.95|541.35|542.95|541.35|0
1641376070000|2022-01-05 09:47:50|542.82|541.22|542.95|541.35|542.95|541.35|542.82|541.22|0
1641376080000|2022-01-05 09:48:00|543.31|541.71|543.44|541.84|543.44|541.84|543.31|541.71|0
1641376090000|2022-01-05 09:48:10|543.69|542.09|543.8|542.2|543.8|542.2|543.69|542.09|0
1641376100000|2022-01-05 09:48:20|543.93|542.33|543.8|542.2|543.93|542.33|543.8|542.2|0
1641376110000|2022-01-05 09:48:30|543.93|542.33|543.8|542.2|543.93|542.33|543.69|542.09|0
1641376120000|2022-01-05 09:48:40|543.69|542.09|543.69|542.09|543.8|542.2|543.69|542.09|0
1641376130000|2022-01-05 09:48:50|543.56|541.96|543.69|542.09|543.69|542.09|543.44|541.84|0
1641376140000|2022-01-05 09:49:00|543.56|541.96|543.69|542.09|543.69|542.09|543.56|541.96|0
1641376150000|2022-01-05 09:49:10|543.93|542.33|543.69|542.09|543.93|542.33|543.69|542.09|0
1641376160000|2022-01-05 09:49:20|543.8|542.2|543.8|542.2|543.8|542.2|543.69|542.09|0
1641376170000|2022-01-05 09:49:30|543.69|542.09|543.19|541.59|543.69|542.09|543.19|541.59|0
1641376180000|2022-01-05 09:49:40|543.44|541.84|543.44|541.84|543.44|541.84|543.44|541.84|0
1641376210000|2022-01-05 09:50:10|543.56|541.96|543.93|542.33|543.93|542.33|543.56|541.96|0
1641376230000|2022-01-05 09:50:30|543.69|542.09|543.69|542.09|543.69|542.09|543.69|542.09|0
1641376240000|2022-01-05 09:50:40|543.56|541.96|543.69|542.09|543.69|542.09|543.56|541.96|0
1641376260000|2022-01-05 09:51:00|543.8|542.2|544.05|542.45|544.05|542.45|543.8|542.2|0
1641376270000|2022-01-05 09:51:10|543.93|542.33|543.93|542.33|544.05|542.45|543.93|542.33|0
1641376280000|2022-01-05 09:51:20|544.05|542.45|543.93|542.33|544.05|542.45|543.93|542.33|0
1641376290000|2022-01-05 09:51:30|543.69|542.09|543.69|542.09|543.69|542.09|543.69|542.09|0
1641376300000|2022-01-05 09:51:40|543.93|542.33|543.93|542.33|543.93|542.33|543.93|542.33|0
1641376310000|2022-01-05 09:51:50|543.8|542.2|543.68|542.08|543.8|542.2|543.68|542.08|0
1641376320000|2022-01-05 09:52:00|543.8|542.2|543.68|542.08|543.8|542.2|543.68|542.08|0
1641376330000|2022-01-05 09:52:10|543.8|542.2|543.93|542.33|543.93|542.33|543.68|542.08|0
1641376340000|2022-01-05 09:52:20|543.68|542.08|543.68|542.08|543.8|542.2|543.68|542.08|0
1641376350000|2022-01-05 09:52:30|543.8|542.2|543.93|542.33|543.93|542.33|543.8|542.2|0
1641376360000|2022-01-05 09:52:40|543.68|542.08|543.44|541.84|543.8|542.2|543.44|541.84|0
1641376370000|2022-01-05 09:52:50|543.19|541.59|543.19|541.59|543.19|541.59|543.19|541.59|0
1641376380000|2022-01-05 09:53:00|542.95|541.35|542.95|541.35|542.95|541.35|542.95|541.35|0
1641376400000|2022-01-05 09:53:20|543.19|541.59|543.44|541.84|543.44|541.84|543.19|541.59|0
1641376410000|2022-01-05 09:53:30|543.19|541.59|543.44|541.84|543.44|541.84|543.19|541.59|0
1641376440000|2022-01-05 09:54:00|543.68|542.08|543.68|542.08|543.68|542.08|543.44|541.84|0
1641376450000|2022-01-05 09:54:10|543.44|541.84|543.44|541.84|543.44|541.84|543.31|541.71|0
1641376470000|2022-01-05 09:54:30|543.68|542.08|543.68|542.08|543.68|542.08|543.68|542.08|0
1641376490000|2022-01-05 09:54:50|543.93|542.33|543.8|542.2|543.93|542.33|543.8|542.2|0
1641376500000|2022-01-05 09:55:00|543.93|542.33|543.44|541.84|543.93|542.33|543.19|541.59|0
1641376510000|2022-01-05 09:55:10|543.19|541.59|543.31|541.71|543.31|541.71|543.19|541.59|0
1641376520000|2022-01-05 09:55:20|543.44|541.84|543.44|541.84|543.44|541.84|543.44|541.84|0
1641376530000|2022-01-05 09:55:30|543.31|541.71|543.56|541.96|543.56|541.96|543.31|541.71|0
1641376540000|2022-01-05 09:55:40|543.68|542.08|543.44|541.84|543.68|542.08|543.44|541.84|0
1641376550000|2022-01-05 09:55:50|543.31|541.71|543.44|541.84|543.44|541.84|543.31|541.71|0
1641376560000|2022-01-05 09:56:00|543.19|541.59|543.44|541.84|543.44|541.84|543.19|541.59|0
1641376570000|2022-01-05 09:56:10|543.68|542.08|543.68|542.08|543.68|542.08|543.68|542.08|0
1641376580000|2022-01-05 09:56:20|543.44|541.84|543.44|541.84|543.44|541.84|543.44|541.84|0
1641376610000|2022-01-05 09:56:50|543.56|541.96|543.68|542.08|543.68|542.08|543.56|541.96|0
1641376620000|2022-01-05 09:57:00|544.18|542.58|544.67|543.07|544.67|543.07|544.18|542.58|0
1641376640000|2022-01-05 09:57:20|544.79|543.19|545.16|543.56|545.16|543.56|544.79|543.19|0
1641376650000|2022-01-05 09:57:30|545.28|543.68|545.16|543.56|545.28|543.68|545.16|543.56|0
1641376660000|2022-01-05 09:57:40|544.91|543.31|544.91|543.31|544.91|543.31|544.91|543.31|0
1641376670000|2022-01-05 09:57:50|544.79|543.19|544.79|543.19|544.79|543.19|544.67|543.07|0
1641376680000|2022-01-05 09:58:00|544.67|543.07|544.18|542.58|544.67|543.07|544.18|542.58|0
1641376690000|2022-01-05 09:58:10|544.42|542.82|544.18|542.58|544.42|542.82|544.18|542.58|0
1641376700000|2022-01-05 09:58:20|543.93|542.33|544.18|542.58|544.18|542.58|543.93|542.33|0
1641376710000|2022-01-05 09:58:30|543.93|542.33|543.68|542.08|544.05|542.45|543.68|542.08|0
1641376720000|2022-01-05 09:58:40|543.93|542.33|544.18|542.58|544.18|542.58|543.93|542.33|0
1641376730000|2022-01-05 09:58:50|544.05|542.45|543.93|542.33|544.18|542.58|543.93|542.33|0
1641376740000|2022-01-05 09:59:00|544.18|542.58|544.42|542.82|544.42|542.82|544.18|542.58|0
1641376750000|2022-01-05 09:59:10|544.29|542.69|544.42|542.82|544.42|542.82|544.29|542.69|0
1641376760000|2022-01-05 09:59:20|544.54|542.94|544.42|542.82|544.54|542.94|544.42|542.82|0
1641376770000|2022-01-05 09:59:30|544.54|542.94|544.42|542.82|544.54|542.94|544.42|542.82|0
1641376780000|2022-01-05 09:59:40|544.67|543.07|544.67|543.07|544.67|543.07|544.67|543.07|0
1641376790000|2022-01-05 09:59:50|544.54|542.94|544.54|542.94|544.54|542.94|544.54|542.94|0
1641376800000|2022-01-05 10:00:00|544.91|543.31|544.67|543.07|544.91|543.31|544.67|543.07|0
1641376810000|2022-01-05 10:00:10|544.91|543.31|544.91|543.31|544.91|543.31|544.79|543.19|0
1641376820000|2022-01-05 10:00:20|544.67|543.07|544.67|543.07|544.67|543.07|544.67|543.07|0
1641376830000|2022-01-05 10:00:30|544.42|542.82|544.29|542.69|544.42|542.82|544.29|542.69|0
1641376840000|2022-01-05 10:00:40|544.18|542.58|544.18|542.58|544.18|542.58|544.18|542.58|0
1641376850000|2022-01-05 10:00:50|544.29|542.69|544.42|542.82|544.42|542.82|544.29|542.69|0
1641376860000|2022-01-05 10:01:00|544.54|542.94|544.79|543.19|544.79|543.19|544.54|542.94|0
1641376870000|2022-01-05 10:01:10|544.67|543.07|544.67|543.07|544.67|543.07|544.67|543.07|0
1641376880000|2022-01-05 10:01:20|545.16|543.56|545.16|543.56|545.28|543.68|544.91|543.31|0
1641376890000|2022-01-05 10:01:30|544.91|543.31|544.91|543.31|544.91|543.31|544.91|543.31|0
1641376920000|2022-01-05 10:02:00|545.16|543.56|545.16|543.56|545.16|543.56|544.91|543.31|0
1641376930000|2022-01-05 10:02:10|545.41|543.81|545.9|544.3|545.9|544.3|545.41|543.81|0
1641376950000|2022-01-05 10:02:30|546.14|544.54|546.14|544.54|546.14|544.54|546.14|544.54|0
1641376970000|2022-01-05 10:02:50|546.64|545.04|546.39|544.79|546.64|545.04|546.39|544.79|0
1641376980000|2022-01-05 10:03:00|546.64|545.04|546.64|545.04|546.64|545.04|546.64|545.04|0
1641376990000|2022-01-05 10:03:10|546.51|544.91|546.39|544.79|546.64|545.04|546.39|544.79|0
1641377000000|2022-01-05 10:03:20|546.64|545.04|546.39|544.79|546.64|545.04|546.39|544.79|0
1641377010000|2022-01-05 10:03:30|546.64|545.04|546.64|545.04|546.64|545.04|546.64|545.04|0
1641377030000|2022-01-05 10:03:50|546.88|545.28|546.88|545.28|546.88|545.28|546.88|545.28|0
1641377040000|2022-01-05 10:04:00|547.13|545.53|546.88|545.28|547.13|545.53|546.88|545.28|0
1641377060000|2022-01-05 10:04:20|546.64|545.04|546.64|545.04|546.64|545.04|546.64|545.04|0
1641377090000|2022-01-05 10:04:50|546.39|544.79|546.14|544.54|546.39|544.79|546.14|544.54|0
1641377120000|2022-01-05 10:05:20|546.64|545.04|546.39|544.79|546.64|545.04|546.39|544.79|0
1641377130000|2022-01-05 10:05:30|546.26|544.66|546.14|544.54|546.39|544.79|546.14|544.54|0
1641377140000|2022-01-05 10:05:40|545.9|544.3|546.39|544.79|546.39|544.79|545.9|544.3|0
1641377150000|2022-01-05 10:05:50|546.26|544.66|546.14|544.54|546.39|544.79|546.14|544.54|0
1641377160000|2022-01-05 10:06:00|546.39|544.79|546.14|544.54|546.64|545.04|546.14|544.54|0
1641377170000|2022-01-05 10:06:10|546.39|544.79|546.39|544.79|546.39|544.79|546.39|544.79|0
1641377180000|2022-01-05 10:06:20|546.51|544.91|546.39|544.79|546.51|544.91|546.39|544.79|0
1641377200000|2022-01-05 10:06:40|546.14|544.54|546.14|544.54|546.14|544.54|546.14|544.54|0
1641377210000|2022-01-05 10:06:50|545.9|544.3|545.9|544.3|545.9|544.3|545.9|544.3|0
1641377220000|2022-01-05 10:07:00|546.14|544.54|546.14|544.54|546.14|544.54|546.14|544.54|0
1641377240000|2022-01-05 10:07:20|546.39|544.79|546.64|545.04|546.64|545.04|546.39|544.79|0
1641377250000|2022-01-05 10:07:30|546.39|544.79|546.39|544.79|546.39|544.79|546.39|544.79|0
1641377260000|2022-01-05 10:07:40|546.64|545.04|546.64|545.04|546.64|545.04|546.64|545.04|0
1641377280000|2022-01-05 10:08:00|546.39|544.79|546.64|545.04|546.64|545.04|546.39|544.79|0
1641377300000|2022-01-05 10:08:20|546.88|545.28|546.88|545.28|546.88|545.28|546.88|545.28|0
1641377310000|2022-01-05 10:08:30|547.13|545.53|547.37|545.77|547.37|545.77|547.13|545.53|0
1641377320000|2022-01-05 10:08:40|547.62|546.02|547.62|546.02|547.62|546.02|547.62|546.02|0
1641377330000|2022-01-05 10:08:50|547.49|545.89|547.87|546.27|547.87|546.27|547.37|545.77|0
1641377340000|2022-01-05 10:09:00|547.62|546.02|548.11|546.51|548.36|546.76|547.62|546.02|0
1641377350000|2022-01-05 10:09:10|548.36|546.76|548.36|546.76|548.36|546.76|548.36|546.76|0
1641377360000|2022-01-05 10:09:20|548.23|546.63|547.87|546.27|548.23|546.63|547.87|546.27|0
1641377380000|2022-01-05 10:09:40|548.11|546.51|547.87|546.27|548.11|546.51|547.87|546.27|0
1641377400000|2022-01-05 10:10:00|548.11|546.51|547.87|546.27|548.11|546.51|547.87|546.27|0
1641377410000|2022-01-05 10:10:10|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1641377430000|2022-01-05 10:10:30|548.23|546.63|548.36|546.76|548.36|546.76|548.23|546.63|0
1641377440000|2022-01-05 10:10:40|548.11|546.51|547.87|546.27|548.11|546.51|547.87|546.27|0
1641377480000|2022-01-05 10:11:20|547.13|545.53|547.13|545.53|547.13|545.53|547.13|545.53|0
1641377490000|2022-01-05 10:11:30|546.88|545.28|547.13|545.53|547.13|545.53|546.88|545.28|0
1641377510000|2022-01-05 10:11:50|547.25|545.65|547.13|545.53|547.25|545.65|546.88|545.28|0
1641377520000|2022-01-05 10:12:00|546.88|545.28|547.13|545.53|547.13|545.53|546.88|545.28|0
1641377540000|2022-01-05 10:12:20|546.63|545.03|547.13|545.53|547.13|545.53|546.63|545.03|0
1641377550000|2022-01-05 10:12:30|546.88|545.28|546.88|545.28|546.88|545.28|546.88|545.28|0
1641377560000|2022-01-05 10:12:40|547.13|545.53|547.13|545.53|547.13|545.53|547.13|545.53|0
1641377570000|2022-01-05 10:12:50|546.88|545.28|545.16|543.56|546.88|545.28|545.16|543.56|0
1641377590000|2022-01-05 10:13:10|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641377600000|2022-01-05 10:13:20|545.4|543.8|545.16|543.56|545.4|543.8|545.16|543.56|0
1641377610000|2022-01-05 10:13:30|545.28|543.68|545.16|543.56|545.28|543.68|545.16|543.56|0
1641377620000|2022-01-05 10:13:40|545.4|543.8|545.4|543.8|545.4|543.8|545.4|543.8|0
1641377630000|2022-01-05 10:13:50|545.28|543.68|545.4|543.8|545.4|543.8|545.28|543.68|0
1641377650000|2022-01-05 10:14:10|545.52|543.92|545.4|543.8|545.52|543.92|545.4|543.8|0
1641377660000|2022-01-05 10:14:20|545.65|544.05|545.65|544.05|545.65|544.05|545.4|543.8|0
1641377670000|2022-01-05 10:14:30|545.4|543.8|545.65|544.05|545.65|544.05|545.4|543.8|0
1641377680000|2022-01-05 10:14:40|545.4|543.8|545.65|544.05|545.9|544.3|545.4|543.8|0
1641377690000|2022-01-05 10:14:50|545.9|544.3|545.9|544.3|545.9|544.3|545.9|544.3|0
1641377700000|2022-01-05 10:15:00|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641377710000|2022-01-05 10:15:10|545.9|544.3|545.9|544.3|545.9|544.3|545.9|544.3|0
1641377720000|2022-01-05 10:15:20|545.65|544.05|545.4|543.8|545.65|544.05|545.4|543.8|0
1641377730000|2022-01-05 10:15:30|545.52|543.92|545.65|544.05|545.65|544.05|545.4|543.8|0
1641377740000|2022-01-05 10:15:40|545.4|543.8|545.65|544.05|545.65|544.05|545.4|543.8|0
1641377750000|2022-01-05 10:15:50|545.52|543.92|545.4|543.8|545.52|543.92|545.4|543.8|0
1641377770000|2022-01-05 10:16:10|545.65|544.05|545.52|543.92|545.65|544.05|545.52|543.92|0
1641377780000|2022-01-05 10:16:20|545.65|544.05|545.4|543.8|545.65|544.05|545.4|543.8|0
1641377790000|2022-01-05 10:16:30|545.16|543.56|545.16|543.56|545.16|543.56|545.16|543.56|0
1641377800000|2022-01-05 10:16:40|545.4|543.8|545.16|543.56|545.4|543.8|545.16|543.56|0
1641377810000|2022-01-05 10:16:50|545.27|543.67|545.16|543.56|545.4|543.8|545.16|543.56|0
1641377840000|2022-01-05 10:17:20|545.4|543.8|545.4|543.8|545.4|543.8|545.4|543.8|0
1641377860000|2022-01-05 10:17:40|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641377870000|2022-01-05 10:17:50|545.52|543.92|545.52|543.92|545.52|543.92|545.52|543.92|0
1641377880000|2022-01-05 10:18:00|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641377900000|2022-01-05 10:18:20|545.4|543.8|545.65|544.05|545.65|544.05|545.4|543.8|0
1641377910000|2022-01-05 10:18:30|545.89|544.29|545.89|544.29|545.89|544.29|545.65|544.05|0
1641377920000|2022-01-05 10:18:40|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641377960000|2022-01-05 10:19:20|545.89|544.29|545.89|544.29|545.89|544.29|545.89|544.29|0
1641377970000|2022-01-05 10:19:30|545.65|544.05|545.4|543.8|545.65|544.05|545.4|543.8|0
1641377980000|2022-01-05 10:19:40|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641377990000|2022-01-05 10:19:50|545.52|543.92|545.4|543.8|545.52|543.92|545.4|543.8|0
1641378000000|2022-01-05 10:20:00|545.65|544.05|545.4|543.8|545.65|544.05|545.4|543.8|0
1641378010000|2022-01-05 10:20:10|545.52|543.92|545.65|544.05|545.65|544.05|545.52|543.92|0
1641378020000|2022-01-05 10:20:20|545.89|544.29|545.89|544.29|545.89|544.29|545.89|544.29|0
1641378030000|2022-01-05 10:20:30|546.14|544.54|546.14|544.54|546.14|544.54|546.14|544.54|0
1641378040000|2022-01-05 10:20:40|546.01|544.41|546.01|544.41|546.14|544.54|546.01|544.41|0
1641378050000|2022-01-05 10:20:50|545.89|544.29|545.89|544.29|545.89|544.29|545.89|544.29|0
1641378060000|2022-01-05 10:21:00|546.14|544.54|546.01|544.41|546.14|544.54|546.01|544.41|0
1641378070000|2022-01-05 10:21:10|546.14|544.54|545.89|544.29|546.14|544.54|545.89|544.29|0
1641378080000|2022-01-05 10:21:20|546.01|544.41|546.01|544.41|546.01|544.41|546.01|544.41|0
1641378090000|2022-01-05 10:21:30|545.89|544.29|545.89|544.29|545.89|544.29|545.89|544.29|0
1641378110000|2022-01-05 10:21:50|545.16|543.56|545.16|543.56|545.16|543.56|545.16|543.56|0
1641378120000|2022-01-05 10:22:00|544.91|543.31|545.16|543.56|545.16|543.56|544.91|543.31|0
1641378130000|2022-01-05 10:22:10|544.91|543.31|545.16|543.56|545.16|543.56|544.91|543.31|0
1641378150000|2022-01-05 10:22:30|545.4|543.8|545.4|543.8|545.4|543.8|545.4|543.8|0
1641378180000|2022-01-05 10:23:00|545.65|544.05|545.65|544.05|545.89|544.29|545.65|544.05|0
1641378190000|2022-01-05 10:23:10|545.4|543.8|545.16|543.56|545.4|543.8|545.16|543.56|0
1641378200000|2022-01-05 10:23:20|544.91|543.31|544.66|543.06|544.91|543.31|544.66|543.06|0
1641378210000|2022-01-05 10:23:30|544.78|543.18|544.78|543.18|544.78|543.18|544.78|543.18|0
1641378220000|2022-01-05 10:23:40|544.91|543.31|544.91|543.31|544.91|543.31|544.91|543.31|0
1641378230000|2022-01-05 10:23:50|545.15|543.55|545.15|543.55|545.15|543.55|545.15|543.55|0
1641378240000|2022-01-05 10:24:00|545.27|543.67|545.15|543.55|545.4|543.8|545.15|543.55|0
1641378250000|2022-01-05 10:24:10|545.4|543.8|545.65|544.05|545.77|544.17|545.4|543.8|0
1641378260000|2022-01-05 10:24:20|545.77|544.17|545.65|544.05|545.77|544.17|545.65|544.05|0
1641378280000|2022-01-05 10:24:40|545.4|543.8|545.15|543.55|545.4|543.8|545.15|543.55|0
1641378300000|2022-01-05 10:25:00|545.4|543.8|545.4|543.8|545.4|543.8|545.4|543.8|0
1641378310000|2022-01-05 10:25:10|545.27|543.67|545.65|544.05|545.65|544.05|545.27|543.67|0
1641378320000|2022-01-05 10:25:20|545.77|544.17|545.65|544.05|545.89|544.29|545.65|544.05|0
1641378330000|2022-01-05 10:25:30|545.52|543.92|545.65|544.05|545.65|544.05|545.52|543.92|0
1641378340000|2022-01-05 10:25:40|545.77|544.17|545.89|544.29|545.89|544.29|545.65|544.05|0
1641378360000|2022-01-05 10:26:00|545.77|544.17|545.89|544.29|545.89|544.29|545.77|544.17|0
1641378390000|2022-01-05 10:26:30|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641378420000|2022-01-05 10:27:00|545.89|544.29|545.76|544.16|545.89|544.29|545.65|544.05|0
1641378430000|2022-01-05 10:27:10|545.89|544.29|545.89|544.29|545.89|544.29|545.89|544.29|0
1641378450000|2022-01-05 10:27:30|546.14|544.54|545.89|544.29|546.14|544.54|545.89|544.29|0
1641378470000|2022-01-05 10:27:50|545.76|544.16|545.89|544.29|545.89|544.29|545.65|544.05|0
1641378490000|2022-01-05 10:28:10|546.14|544.54|545.89|544.29|546.14|544.54|545.89|544.29|0
1641378540000|2022-01-05 10:29:00|546.01|544.41|546.01|544.41|546.14|544.54|545.89|544.29|0
1641378550000|2022-01-05 10:29:10|546.14|544.54|546.14|544.54|546.14|544.54|546.14|544.54|0
1641378570000|2022-01-05 10:29:30|546.5|544.9|546.88|545.28|546.88|545.28|546.5|544.9|0
1641378590000|2022-01-05 10:29:50|546.75|545.15|547.12|545.52|547.12|545.52|546.63|545.03|0
1641378600000|2022-01-05 10:30:00|546.88|545.28|547.62|546.02|547.62|546.02|546.88|545.28|0
1641378610000|2022-01-05 10:30:10|547.49|545.89|547.86|546.26|547.86|546.26|547.49|545.89|0
1641378620000|2022-01-05 10:30:20|547.73|546.13|547.62|546.02|547.86|546.26|547.62|546.02|0
1641378630000|2022-01-05 10:30:30|547.86|546.26|547.86|546.26|548.11|546.51|547.86|546.26|0
1641378650000|2022-01-05 10:30:50|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1641378660000|2022-01-05 10:31:00|547.86|546.26|547.86|546.26|547.86|546.26|547.86|546.26|0
1641378670000|2022-01-05 10:31:10|548.11|546.51|548.11|546.51|548.11|546.51|548.11|546.51|0
1641378720000|2022-01-05 10:32:00|547.86|546.26|548.11|546.51|548.11|546.51|547.86|546.26|0
1641378740000|2022-01-05 10:32:20|545.76|544.16|545.89|544.29|545.89|544.29|545.76|544.16|0
1641378750000|2022-01-05 10:32:30|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641378760000|2022-01-05 10:32:40|545.15|543.55|545.4|543.8|545.4|543.8|545.15|543.55|0
1641378770000|2022-01-05 10:32:50|545.65|544.05|545.65|544.05|545.65|544.05|545.65|544.05|0
1641378780000|2022-01-05 10:33:00|545.89|544.29|545.4|543.8|545.89|544.29|545.4|543.8|0
1641378790000|2022-01-05 10:33:10|545.27|543.67|545.27|543.67|545.4|543.8|545.27|543.67|0
1641378800000|2022-01-05 10:33:20|545.4|543.8|545.15|543.55|545.4|543.8|545.15|543.55|0
1641378830000|2022-01-05 10:33:50|545.4|543.8|544.91|543.31|545.4|543.8|544.91|543.31|0
1641378840000|2022-01-05 10:34:00|545.15|543.55|545.4|543.8|545.4|543.8|545.15|543.55|0
1641378850000|2022-01-05 10:34:10|545.15|543.55|544.91|543.31|545.15|543.55|544.91|543.31|0
1641378860000|2022-01-05 10:34:20|544.66|543.06|544.66|543.06|544.66|543.06|544.66|543.06|0
1641378870000|2022-01-05 10:34:30|544.41|542.81|544.91|543.31|544.91|543.31|544.41|542.81|0
1641378880000|2022-01-05 10:34:40|545.15|543.55|545.27|543.67|545.27|543.67|545.15|543.55|0
1641378890000|2022-01-05 10:34:50|545.4|543.8|545.15|543.55|545.4|543.8|545.15|543.55|0
1641378900000|2022-01-05 10:35:00|545.4|543.8|544.66|543.06|545.4|543.8|544.66|543.06|0
1641378910000|2022-01-05 10:35:10|544.53|542.93|544.91|543.31|544.91|543.31|544.53|542.93|0
1641378930000|2022-01-05 10:35:30|544.78|543.18|544.66|543.06|544.78|543.18|544.66|543.06|0
1641378940000|2022-01-05 10:35:40|544.41|542.81|544.41|542.81|544.41|542.81|544.41|542.81|0
1641378950000|2022-01-05 10:35:50|544.66|543.06|544.91|543.31|544.91|543.31|544.66|543.06|0
1641378960000|2022-01-05 10:36:00|544.66|543.06|544.41|542.81|544.66|543.06|544.41|542.81|0
1641378970000|2022-01-05 10:36:10|544.17|542.57|543.92|542.32|544.17|542.57|543.92|542.32|0
1641378990000|2022-01-05 10:36:30|544.04|542.44|543.92|542.32|544.04|542.44|543.92|542.32|0
1641379000000|2022-01-05 10:36:40|544.04|542.44|544.91|543.31|544.91|543.31|544.04|542.44|0
1641379010000|2022-01-05 10:36:50|545.15|543.55|545.4|543.8|545.4|543.8|545.15|543.55|0
1641379020000|2022-01-05 10:37:00|545.15|543.55|545.4|543.8|545.4|543.8|545.15|543.55|0
1641379030000|2022-01-05 10:37:10|545.15|543.55|544.91|543.31|545.15|543.55|544.91|543.31|0
1641379040000|2022-01-05 10:37:20|545.15|543.55|545.15|543.55|545.15|543.55|545.02|543.42|0
1641379050000|2022-01-05 10:37:30|544.91|543.31|544.91|543.31|544.91|543.31|544.91|543.31|0
1641379060000|2022-01-05 10:37:40|544.66|543.06|544.66|543.06|544.66|543.06|544.66|543.06|0
1641379070000|2022-01-05 10:37:50|544.17|542.57|544.17|542.57|544.17|542.57|544.17|542.57|0
1641379080000|2022-01-05 10:38:00|544.29|542.69|544.17|542.57|544.41|542.81|544.17|542.57|0
1641379090000|2022-01-05 10:38:10|544.29|542.69|544.17|542.57|544.41|542.81|544.17|542.57|0
1641379110000|2022-01-05 10:38:30|543.43|541.83|543.18|541.58|543.43|541.83|543.18|541.58|0
1641379130000|2022-01-05 10:38:50|543.43|541.83|543.43|541.83|543.43|541.83|543.43|541.83|0
1641379140000|2022-01-05 10:39:00|543.67|542.07|543.92|542.32|543.92|542.32|543.67|542.07|0
1641379150000|2022-01-05 10:39:10|544.17|542.57|543.92|542.32|544.17|542.57|543.92|542.32|0
1641379180000|2022-01-05 10:39:40|544.17|542.57|543.92|542.32|544.17|542.57|543.92|542.32|0
1641379190000|2022-01-05 10:39:50|543.67|542.07|543.67|542.07|543.67|542.07|543.67|542.07|0
1641379200000|2022-01-05 10:40:00|543.92|542.32|543.43|541.83|543.92|542.32|543.43|541.83|0
1641379210000|2022-01-05 10:40:10|543.67|542.07|543.67|542.07|543.67|542.07|543.67|542.07|0
1641379220000|2022-01-05 10:40:20|543.43|541.83|543.55|541.95|543.67|542.07|543.43|541.83|0
1641379230000|2022-01-05 10:40:30|543.67|542.07|543.67|542.07|543.67|542.07|543.43|541.83|0
1641379240000|2022-01-05 10:40:40|543.43|541.83|543.18|541.58|543.43|541.83|543.18|541.58|0
1641379250000|2022-01-05 10:40:50|543.43|541.83|543.43|541.83|543.43|541.83|543.43|541.83|0
1641379260000|2022-01-05 10:41:00|543.18|541.58|543.18|541.58|543.18|541.58|542.94|541.34|0
1641379270000|2022-01-05 10:41:10|543.43|541.83|543.43|541.83|543.43|541.83|543.43|541.83|0
1641379290000|2022-01-05 10:41:30|543.67|542.07|543.43|541.83|543.67|542.07|543.43|541.83|0
1641379310000|2022-01-05 10:41:50|543.18|541.58|543.43|541.83|543.43|541.83|543.18|541.58|0
1641379320000|2022-01-05 10:42:00|543.18|541.58|543.55|541.95|543.67|542.07|543.18|541.58|0
1641379330000|2022-01-05 10:42:10|543.67|542.07|543.67|542.07|543.67|542.07|543.67|542.07|0
1641379340000|2022-01-05 10:42:20|543.92|542.32|543.92|542.32|543.92|542.32|543.92|542.32|0
1641379360000|2022-01-05 10:42:40|544.04|542.44|543.92|542.32|544.17|542.57|543.92|542.32|0
1641379380000|2022-01-05 10:43:00|543.43|541.83|543.67|542.07|543.67|542.07|543.43|541.83|0
1641379390000|2022-01-05 10:43:10|543.43|541.83|543.43|541.83|543.43|541.83|543.43|541.83|0
1641379400000|2022-01-05 10:43:20|543.67|542.07|543.67|542.07|543.67|542.07|543.55|541.95|0
1641379410000|2022-01-05 10:43:30|543.43|541.83|543.18|541.58|543.43|541.83|543.18|541.58|0
1641379420000|2022-01-05 10:43:40|542.93|541.33|543.18|541.58|543.18|541.58|542.93|541.33|0
1641379430000|2022-01-05 10:43:50|542.93|541.33|542.93|541.33|543.18|541.58|542.93|541.33|0
1641379450000|2022-01-05 10:44:10|543.18|541.58|542.93|541.33|543.18|541.58|542.69|541.09|0
1641379460000|2022-01-05 10:44:20|542.81|541.21|542.69|541.09|542.81|541.21|542.69|541.09|0
1641379480000|2022-01-05 10:44:40|542.44|540.84|542.69|541.09|542.69|541.09|542.44|540.84|0
1641379490000|2022-01-05 10:44:50|542.44|540.84|542.69|541.09|542.69|541.09|542.44|540.84|0
1641379500000|2022-01-05 10:45:00|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1641379510000|2022-01-05 10:45:10|542.69|541.09|542.44|540.84|542.69|541.09|542.44|540.84|0
1641379520000|2022-01-05 10:45:20|542.69|541.09|542.93|541.33|542.93|541.33|542.44|540.84|0
1641379540000|2022-01-05 10:45:40|542.81|541.21|542.81|541.21|542.81|541.21|542.81|541.21|0
1641379550000|2022-01-05 10:45:50|542.69|541.09|543.18|541.58|543.18|541.58|542.69|541.09|0
1641379570000|2022-01-05 10:46:10|543.43|541.83|543.18|541.58|543.43|541.83|543.18|541.58|0
1641379580000|2022-01-05 10:46:20|543.43|541.83|543.54|541.94|543.67|542.07|543.43|541.83|0
1641379590000|2022-01-05 10:46:30|543.67|542.07|542.93|541.33|543.67|542.07|542.93|541.33|0
1641379600000|2022-01-05 10:46:40|542.69|541.09|542.69|541.09|542.69|541.09|542.44|540.84|0
1641379630000|2022-01-05 10:47:10|542.44|540.84|542.69|541.09|542.69|541.09|542.44|540.84|0
1641379640000|2022-01-05 10:47:20|542.56|540.96|542.56|540.96|542.69|541.09|542.56|540.96|0
1641379650000|2022-01-05 10:47:30|542.44|540.84|542.69|541.09|542.69|541.09|542.44|540.84|0
1641379670000|2022-01-05 10:47:50|542.56|540.96|542.69|541.09|542.69|541.09|542.44|540.84|0
1641379680000|2022-01-05 10:48:00|542.44|540.84|542.44|540.84|542.44|540.84|542.44|540.84|0
1641379690000|2022-01-05 10:48:10|542.69|541.09|542.69|541.09|542.69|541.09|542.56|540.96|0
1641379700000|2022-01-05 10:48:20|542.81|541.21|543.18|541.58|543.18|541.58|542.81|541.21|0
1641379710000|2022-01-05 10:48:30|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1641379720000|2022-01-05 10:48:40|543.05|541.45|542.93|541.33|543.05|541.45|542.93|541.33|0
1641379740000|2022-01-05 10:49:00|543.18|541.58|543.18|541.58|543.18|541.58|543.05|541.45|0
1641379750000|2022-01-05 10:49:10|543.05|541.45|543.43|541.83|543.43|541.83|543.05|541.45|0
1641379760000|2022-01-05 10:49:20|543.18|541.58|543.18|541.58|543.3|541.7|543.18|541.58|0
1641379770000|2022-01-05 10:49:30|542.93|541.33|543.18|541.58|543.18|541.58|542.93|541.33|0
1641379780000|2022-01-05 10:49:40|543.43|541.83|543.18|541.58|543.43|541.83|543.18|541.58|0
1641379790000|2022-01-05 10:49:50|542.93|541.33|543.05|541.45|543.05|541.45|542.93|541.33|0
1641379800000|2022-01-05 10:50:00|543.18|541.58|543.43|541.83|543.43|541.83|543.18|541.58|0
1641379810000|2022-01-05 10:50:10|543.18|541.58|543.43|541.83|543.43|541.83|543.18|541.58|0
1641379820000|2022-01-05 10:50:20|543.3|541.7|543.43|541.83|543.43|541.83|543.3|541.7|0
1641379830000|2022-01-05 10:50:30|543.67|542.07|543.43|541.83|543.67|542.07|543.43|541.83|0
1641379840000|2022-01-05 10:50:40|543.54|541.94|543.67|542.07|543.67|542.07|543.54|541.94|0
1641379860000|2022-01-05 10:51:00|543.79|542.19|543.67|542.07|543.79|542.19|543.67|542.07|0
1641379880000|2022-01-05 10:51:20|543.43|541.83|543.43|541.83|543.43|541.83|543.43|541.83|0
1641379890000|2022-01-05 10:51:30|543.18|541.58|543.18|541.58|543.18|541.58|543.18|541.58|0
1641379900000|2022-01-05 10:51:40|542.93|541.33|542.93|541.33|543.05|541.45|542.93|541.33|0
1641379910000|2022-01-05 10:51:50|542.69|541.09|542.56|540.96|542.69|541.09|542.56|540.96|0
1641379920000|2022-01-05 10:52:00|542.44|540.84|542.19|540.59|542.44|540.84|542.19|540.59|0
1641379950000|2022-01-05 10:52:30|542.31|540.71|542.19|540.59|542.31|540.71|542.19|540.59|0
1641379960000|2022-01-05 10:52:40|542.44|540.84|542.19|540.59|542.44|540.84|542.19|540.59|0
1641379970000|2022-01-05 10:52:50|541.95|540.35|542.07|540.47|542.19|540.59|541.95|540.35|0
1641379980000|2022-01-05 10:53:00|542.19|540.59|542.44|540.84|542.44|540.84|542.19|540.59|0
1641379990000|2022-01-05 10:53:10|542.31|540.71|542.44|540.84|542.44|540.84|542.19|540.59|0
1641380010000|2022-01-05 10:53:30|542.31|540.71|542.19|540.59|542.31|540.71|542.19|540.59|0
1641380020000|2022-01-05 10:53:40|542.44|540.84|542.44|540.84|542.44|540.84|542.44|540.84|0
1641380030000|2022-01-05 10:53:50|542.69|541.09|542.44|540.84|542.69|541.09|542.44|540.84|0
1641380040000|2022-01-05 10:54:00|542.69|541.09|542.44|540.84|542.69|541.09|542.44|540.84|0
1641380050000|2022-01-05 10:54:10|542.69|541.09|542.56|540.96|542.69|541.09|542.56|540.96|0
1641380060000|2022-01-05 10:54:20|542.44|540.84|542.44|540.84|542.56|540.96|542.44|540.84|0
1641380080000|2022-01-05 10:54:40|542.19|540.59|542.44|540.84|542.44|540.84|542.19|540.59|0
1641380100000|2022-01-05 10:55:00|542.69|541.09|542.69|541.09|542.69|541.09|542.69|541.09|0
1641380110000|2022-01-05 10:55:10|542.44|540.84|542.44|540.84|542.44|540.84|542.44|540.84|0
1641380120000|2022-01-05 10:55:20|542.69|541.09|542.69|541.09|542.69|541.09|542.69|541.09|0
1641380130000|2022-01-05 10:55:30|542.93|541.33|542.93|541.33|542.93|541.33|542.69|541.09|0
1641380140000|2022-01-05 10:55:40|542.69|541.09|542.8|541.2|542.8|541.2|542.69|541.09|0
1641380150000|2022-01-05 10:55:50|542.69|541.09|542.8|541.2|542.8|541.2|542.69|541.09|0
1641380160000|2022-01-05 10:56:00|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1641380170000|2022-01-05 10:56:10|543.18|541.58|543.42|541.82|543.42|541.82|543.18|541.58|0
1641380180000|2022-01-05 10:56:20|543.18|541.58|543.18|541.58|543.3|541.7|543.18|541.58|0
1641380190000|2022-01-05 10:56:30|543.3|541.7|543.92|542.32|544.16|542.56|543.3|541.7|0
1641380200000|2022-01-05 10:56:40|544.16|542.56|544.16|542.56|544.16|542.56|544.16|542.56|0
1641380210000|2022-01-05 10:56:50|544.41|542.81|544.66|543.06|544.66|543.06|544.41|542.81|0
1641380220000|2022-01-05 10:57:00|544.41|542.81|544.16|542.56|544.9|543.3|544.16|542.56|0
1641380230000|2022-01-05 10:57:10|543.92|542.32|544.16|542.56|544.16|542.56|543.92|542.32|0
1641380260000|2022-01-05 10:57:40|544.28|542.68|544.16|542.56|544.28|542.68|544.16|542.56|0
1641380270000|2022-01-05 10:57:50|543.92|542.32|544.16|542.56|544.16|542.56|543.92|542.32|0
1641380280000|2022-01-05 10:58:00|544.41|542.81|544.41|542.81|544.41|542.81|544.41|542.81|0
1641380290000|2022-01-05 10:58:10|544.16|542.56|544.03|542.43|544.16|542.56|544.03|542.43|0
1641380300000|2022-01-05 10:58:20|543.92|542.32|543.92|542.32|543.92|542.32|543.67|542.07|0
1641380310000|2022-01-05 10:58:30|543.67|542.07|543.42|541.82|543.67|542.07|543.42|541.82|0
1641380340000|2022-01-05 10:59:00|543.3|541.7|543.42|541.82|543.42|541.82|543.3|541.7|0
1641380350000|2022-01-05 10:59:10|543.3|541.7|543.3|541.7|543.42|541.82|543.3|541.7|0
1641380360000|2022-01-05 10:59:20|543.18|541.58|543.18|541.58|543.18|541.58|543.18|541.58|0
1641380380000|2022-01-05 10:59:40|542.69|541.09|542.93|541.33|542.93|541.33|542.69|541.09|0
1641380390000|2022-01-05 10:59:50|542.69|541.09|542.69|541.09|542.8|541.2|542.69|541.09|0
1641380400000|2022-01-05 11:00:00|542.44|540.84|542.44|540.84|542.44|540.84|542.44|540.84|0
1641380410000|2022-01-05 11:00:10|542.19|540.59|541.95|540.35|542.19|540.59|541.95|540.35|0
1641380420000|2022-01-05 11:00:20|542.19|540.59|542.8|541.2|542.8|541.2|542.19|540.59|0
1641380430000|2022-01-05 11:00:30|542.69|541.09|542.69|541.09|542.8|541.2|542.69|541.09|0
1641380440000|2022-01-05 11:00:40|542.68|541.08|542.68|541.08|542.93|541.33|542.68|541.08|0
1641380450000|2022-01-05 11:00:50|542.44|540.84|542.44|540.84|542.44|540.84|542.44|540.84|0
1641380470000|2022-01-05 11:01:10|542.31|540.71|542.19|540.59|542.31|540.71|542.19|540.59|0
1641380490000|2022-01-05 11:01:30|541.95|540.35|541.95|540.35|541.95|540.35|541.95|540.35|0
1641380510000|2022-01-05 11:01:50|542.06|540.46|542.19|540.59|542.19|540.59|542.06|540.46|0
1641380520000|2022-01-05 11:02:00|542.68|541.08|542.44|540.84|542.68|541.08|542.44|540.84|0
1641380540000|2022-01-05 11:02:20|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1641380550000|2022-01-05 11:02:30|543.18|541.58|543.18|541.58|543.18|541.58|543.18|541.58|0
1641380560000|2022-01-05 11:02:40|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1641380570000|2022-01-05 11:02:50|542.68|541.08|542.68|541.08|542.68|541.08|542.68|541.08|0
1641380580000|2022-01-05 11:03:00|542.56|540.96|542.68|541.08|542.68|541.08|542.44|540.84|0
1641380600000|2022-01-05 11:03:20|542.56|540.96|542.56|540.96|542.56|540.96|542.56|540.96|0
1641380610000|2022-01-05 11:03:30|542.44|540.84|542.68|541.08|542.68|541.08|542.44|540.84|0
1641380620000|2022-01-05 11:03:40|541.7|540.1|541.45|539.85|541.7|540.1|541.45|539.85|0
1641380630000|2022-01-05 11:03:50|541.21|539.61|540.96|539.36|541.21|539.61|540.96|539.36|0
1641380640000|2022-01-05 11:04:00|541.21|539.61|541.21|539.61|541.45|539.85|540.96|539.36|0
1641380650000|2022-01-05 11:04:10|540.96|539.36|540.96|539.36|541.21|539.61|540.96|539.36|0
1641380660000|2022-01-05 11:04:20|541.7|540.1|541.7|540.1|541.7|540.1|541.45|539.85|0
1641380670000|2022-01-05 11:04:30|541.95|540.35|541.7|540.1|541.95|540.35|541.7|540.1|0
1641380680000|2022-01-05 11:04:40|541.82|540.22|541.7|540.1|541.82|540.22|541.7|540.1|0
1641380690000|2022-01-05 11:04:50|541.21|539.61|540.96|539.36|541.21|539.61|540.96|539.36|0
1641380700000|2022-01-05 11:05:00|541.21|539.61|541.21|539.61|541.21|539.61|541.21|539.61|0
1641380720000|2022-01-05 11:05:20|540.96|539.36|541.21|539.61|541.21|539.61|540.96|539.36|0
1641380740000|2022-01-05 11:05:40|541.95|540.35|541.95|540.35|541.95|540.35|541.95|540.35|0
1641380750000|2022-01-05 11:05:50|541.82|540.22|541.7|540.1|541.95|540.35|541.7|540.1|0
1641380760000|2022-01-05 11:06:00|541.45|539.85|540.96|539.36|541.45|539.85|540.96|539.36|0
1641380770000|2022-01-05 11:06:10|540.59|538.99|540.96|539.36|540.96|539.36|540.47|538.87|0
1641380780000|2022-01-05 11:06:20|540.71|539.11|540.71|539.11|540.71|539.11|540.71|539.11|0
1641380790000|2022-01-05 11:06:30|540.47|538.87|540.96|539.36|540.96|539.36|540.47|538.87|0
1641380800000|2022-01-05 11:06:40|540.71|539.11|540.83|539.23|540.83|539.23|540.71|539.11|0
1641380810000|2022-01-05 11:06:50|540.96|539.36|540.96|539.36|540.96|539.36|540.96|539.36|0
1641380820000|2022-01-05 11:07:00|540.71|539.11|540.71|539.11|540.71|539.11|540.47|538.87|0
1641380830000|2022-01-05 11:07:10|540.47|538.87|540.22|538.62|540.47|538.87|540.22|538.62|0
1641380840000|2022-01-05 11:07:20|540.71|539.11|540.34|538.74|540.71|539.11|540.22|538.62|0
1641380850000|2022-01-05 11:07:30|539.73|538.13|539.98|538.38|539.98|538.38|539.73|538.13|0
1641380860000|2022-01-05 11:07:40|539.73|538.13|539.73|538.13|539.73|538.13|539.73|538.13|0
1641380870000|2022-01-05 11:07:50|539.98|538.38|540.22|538.62|540.22|538.62|539.98|538.38|0
1641380880000|2022-01-05 11:08:00|539.98|538.38|540.47|538.87|540.47|538.87|539.98|538.38|0
1641380890000|2022-01-05 11:08:10|540.71|539.11|540.96|539.36|540.96|539.36|540.59|538.99|0
1641380900000|2022-01-05 11:08:20|540.59|538.99|540.71|539.11|540.71|539.11|540.47|538.87|0
1641380910000|2022-01-05 11:08:30|540.47|538.87|541.21|539.61|541.21|539.61|540.47|538.87|0
1641380920000|2022-01-05 11:08:40|541.08|539.48|541.21|539.61|541.21|539.61|541.08|539.48|0
1641380930000|2022-01-05 11:08:50|541.57|539.97|541.45|539.85|541.7|540.1|541.45|539.85|0
1641380940000|2022-01-05 11:09:00|541.7|540.1|541.45|539.85|541.7|540.1|541.45|539.85|0
1641380950000|2022-01-05 11:09:10|541.7|540.1|541.21|539.61|541.7|540.1|541.21|539.61|0
1641380970000|2022-01-05 11:09:30|541.45|539.85|541.45|539.85|541.45|539.85|541.45|539.85|0
1641381000000|2022-01-05 11:10:00|541.32|539.72|541.21|539.61|541.45|539.85|541.21|539.61|0
1641381010000|2022-01-05 11:10:10|541.7|540.1|541.57|539.97|541.7|540.1|541.45|539.85|0
1641381020000|2022-01-05 11:10:20|541.7|540.1|541.21|539.61|541.7|540.1|541.21|539.61|0
1641381030000|2022-01-05 11:10:30|540.96|539.36|541.21|539.61|541.21|539.61|540.96|539.36|0
1641381040000|2022-01-05 11:10:40|540.96|539.36|540.71|539.11|541.21|539.61|540.71|539.11|0
1641381050000|2022-01-05 11:10:50|540.47|538.87|540.96|539.36|540.96|539.36|540.47|538.87|0
1641381070000|2022-01-05 11:11:10|541.21|539.61|541.45|539.85|541.45|539.85|541.21|539.61|0
1641381080000|2022-01-05 11:11:20|541.7|540.1|541.45|539.85|541.7|540.1|541.45|539.85|0
1641381090000|2022-01-05 11:11:30|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1641381110000|2022-01-05 11:11:50|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1641381120000|2022-01-05 11:12:00|542.06|540.46|541.7|540.1|542.06|540.46|541.7|540.1|0
1641381140000|2022-01-05 11:12:20|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1641381150000|2022-01-05 11:12:30|542.19|540.59|542.44|540.84|542.44|540.84|542.19|540.59|0
1641381170000|2022-01-05 11:12:50|542.19|540.59|541.94|540.34|542.19|540.59|541.94|540.34|0
1641381180000|2022-01-05 11:13:00|541.7|540.1|541.94|540.34|541.94|540.34|541.7|540.1|0
1641381190000|2022-01-05 11:13:10|542.19|540.59|542.68|541.08|542.68|541.08|541.94|540.34|0
1641381220000|2022-01-05 11:13:40|542.93|541.33|542.93|541.33|542.93|541.33|542.93|541.33|0
1641381240000|2022-01-05 11:14:00|542.68|541.08|542.93|541.33|542.93|541.33|542.68|541.08|0
1641381250000|2022-01-05 11:14:10|542.68|541.08|542.55|540.95|542.68|541.08|542.55|540.95|0
1641381260000|2022-01-05 11:14:20|542.68|541.08|542.93|541.33|542.93|541.33|542.68|541.08|0
1641381270000|2022-01-05 11:14:30|542.8|541.2|542.8|541.2|542.8|541.2|542.8|541.2|0
1641381280000|2022-01-05 11:14:40|542.68|541.08|542.68|541.08|542.68|541.08|542.55|540.95|0
1641381300000|2022-01-05 11:15:00|542.44|540.84|542.44|540.84|542.55|540.95|542.44|540.84|0
1641381310000|2022-01-05 11:15:10|542.68|541.08|542.68|541.08|542.93|541.33|542.68|541.08|0
1641381330000|2022-01-05 11:15:30|542.44|540.84|542.19|540.59|542.44|540.84|542.19|540.59|0
1641381350000|2022-01-05 11:15:50|542.06|540.46|542.19|540.59|542.19|540.59|542.06|540.46|0
1641381360000|2022-01-05 11:16:00|541.94|540.34|541.7|540.1|541.94|540.34|541.7|540.1|0
1641381370000|2022-01-05 11:16:10|541.57|539.97|541.57|539.97|541.57|539.97|541.57|539.97|0
1641381380000|2022-01-05 11:16:20|541.45|539.85|541.2|539.6|541.45|539.85|541.2|539.6|0
1641381390000|2022-01-05 11:16:30|540.96|539.36|540.96|539.36|540.96|539.36|540.96|539.36|0
1641381400000|2022-01-05 11:16:40|540.71|539.11|541.7|540.1|541.7|540.1|540.71|539.11|0
1641381410000|2022-01-05 11:16:50|542.19|540.59|542.19|540.59|542.19|540.59|542.19|540.59|0
1641381420000|2022-01-05 11:17:00|542.31|540.71|542.44|540.84|542.44|540.84|541.94|540.34|0
1641381430000|2022-01-05 11:17:10|542.55|540.95|542.68|541.08|542.68|541.08|542.55|540.95|0
1641381440000|2022-01-05 11:17:20|542.44|540.84|542.55|540.95|542.55|540.95|542.44|540.84|0
1641381450000|2022-01-05 11:17:30|542.68|541.08|542.19|540.59|542.68|541.08|542.19|540.59|0
1641381460000|2022-01-05 11:17:40|542.44|540.84|542.68|541.08|542.68|541.08|542.44|540.84|0
1641381470000|2022-01-05 11:17:50|542.55|540.95|542.43|540.83|542.68|541.08|542.43|540.83|0
1641381480000|2022-01-05 11:18:00|542.19|540.59|542.19|540.59|542.19|540.59|542.19|540.59|0
1641381490000|2022-01-05 11:18:10|541.94|540.34|541.7|540.1|541.94|540.34|541.7|540.1|0
1641381500000|2022-01-05 11:18:20|541.57|539.97|541.94|540.34|541.94|540.34|541.57|539.97|0
1641381510000|2022-01-05 11:18:30|542.19|540.59|541.94|540.34|542.19|540.59|541.94|540.34|0
1641381520000|2022-01-05 11:18:40|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1641381530000|2022-01-05 11:18:50|541.57|539.97|542.43|540.83|542.43|540.83|541.57|539.97|0
1641381540000|2022-01-05 11:19:00|542.19|540.59|542.55|540.95|542.55|540.95|542.19|540.59|0
1641381550000|2022-01-05 11:19:10|542.68|541.08|542.68|541.08|542.68|541.08|542.68|541.08|0
1641381560000|2022-01-05 11:19:20|542.43|540.83|542.43|540.83|542.43|540.83|542.43|540.83|0
1641381570000|2022-01-05 11:19:30|542.31|540.71|541.7|540.1|542.31|540.71|541.7|540.1|0
1641381580000|2022-01-05 11:19:40|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1641381590000|2022-01-05 11:19:50|541.7|540.1|541.7|540.1|541.7|540.1|541.7|540.1|0
1641381600000|2022-01-05 11:20:00|541.45|539.85|541.45|539.85|541.57|539.97|541.45|539.85|0
1641381610000|2022-01-05 11:20:10|541.57|539.97|541.94|540.34|541.94|540.34|541.57|539.97|0
1641381620000|2022-01-05 11:20:20|542.19|540.59|542.19|540.59|542.19|540.59|542.06|540.46|0
1641381630000|2022-01-05 11:20:30|541.94|540.34|541.7|540.1|541.94|540.34|541.7|540.1|0
1641381640000|2022-01-05 11:20:40|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1641381650000|2022-01-05 11:20:50|542.06|540.46|542.19|540.59|542.19|540.59|542.06|540.46|0
1641381660000|2022-01-05 11:21:00|541.94|540.34|541.45|539.85|541.94|540.34|541.45|539.85|0
1641381670000|2022-01-05 11:21:10|541.32|539.72|541.2|539.6|541.32|539.72|541.2|539.6|0
1641381680000|2022-01-05 11:21:20|541.32|539.72|541.2|539.6|541.32|539.72|541.2|539.6|0
1641381700000|2022-01-05 11:21:40|541.45|539.85|541.45|539.85|541.45|539.85|541.45|539.85|0
1641381710000|2022-01-05 11:21:50|541.7|540.1|541.81|540.21|541.81|540.21|541.7|540.1|0
1641381720000|2022-01-05 11:22:00|541.45|539.85|541.2|539.6|541.45|539.85|541.2|539.6|0
1641381730000|2022-01-05 11:22:10|541.45|539.85|541.45|539.85|541.45|539.85|541.45|539.85|0
1641381740000|2022-01-05 11:22:20|541.7|540.1|541.94|540.34|541.94|540.34|541.7|540.1|0
1641381750000|2022-01-05 11:22:30|541.7|540.1|541.45|539.85|541.7|540.1|541.45|539.85|0
1641381760000|2022-01-05 11:22:40|541.7|540.1|541.2|539.6|541.7|540.1|541.2|539.6|0
1641381770000|2022-01-05 11:22:50|541.32|539.72|541.2|539.6|541.32|539.72|541.2|539.6|0
1641381780000|2022-01-05 11:23:00|541.45|539.85|541.2|539.6|541.45|539.85|540.96|539.36|0
1641381790000|2022-01-05 11:23:10|541.08|539.48|541.08|539.48|541.08|539.48|541.08|539.48|0
1641381800000|2022-01-05 11:23:20|541.2|539.6|541.2|539.6|541.45|539.85|541.2|539.6|0
1641381810000|2022-01-05 11:23:30|541.45|539.85|541.2|539.6|541.45|539.85|541.2|539.6|0
1641381820000|2022-01-05 11:23:40|541.45|539.85|541.2|539.6|541.45|539.85|541.2|539.6|0
1641381830000|2022-01-05 11:23:50|540.96|539.36|540.96|539.36|540.96|539.36|540.96|539.36|0
1641381850000|2022-01-05 11:24:10|540.71|539.11|540.71|539.11|540.71|539.11|540.46|538.86|0
1641381870000|2022-01-05 11:24:30|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641381890000|2022-01-05 11:24:50|540.22|538.62|540.22|538.62|540.22|538.62|540.22|538.62|0
1641381900000|2022-01-05 11:25:00|539.73|538.13|539.97|538.37|539.97|538.37|539.73|538.13|0
1641381910000|2022-01-05 11:25:10|540.22|538.62|540.22|538.62|540.22|538.62|540.22|538.62|0
1641381920000|2022-01-05 11:25:20|539.97|538.37|539.48|537.88|539.97|538.37|539.48|537.88|0
1641381940000|2022-01-05 11:25:40|539.23|537.63|540.34|538.74|540.71|539.11|539.23|537.63|0
1641381950000|2022-01-05 11:25:50|540.22|538.62|540.96|539.36|540.96|539.36|540.09|538.49|0
1641381960000|2022-01-05 11:26:00|541.2|539.6|541.2|539.6|541.2|539.6|541.2|539.6|0
1641381970000|2022-01-05 11:26:10|541.45|539.85|541.69|540.09|541.69|540.09|541.45|539.85|0
1641381980000|2022-01-05 11:26:20|541.2|539.6|540.46|538.86|541.2|539.6|540.46|538.86|0
1641381990000|2022-01-05 11:26:30|540.22|538.62|540.46|538.86|540.46|538.86|540.22|538.62|0
1641382000000|2022-01-05 11:26:40|540.34|538.74|540.22|538.62|540.46|538.86|540.22|538.62|0
1641382010000|2022-01-05 11:26:50|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382020000|2022-01-05 11:27:00|540.09|538.49|539.97|538.37|540.09|538.49|539.97|538.37|0
1641382030000|2022-01-05 11:27:10|540.22|538.62|540.22|538.62|540.22|538.62|540.22|538.62|0
1641382050000|2022-01-05 11:27:30|539.97|538.37|540.22|538.62|540.22|538.62|539.97|538.37|0
1641382060000|2022-01-05 11:27:40|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382070000|2022-01-05 11:27:50|539.73|538.13|539.73|538.13|539.73|538.13|539.73|538.13|0
1641382080000|2022-01-05 11:28:00|539.97|538.37|540.22|538.62|540.22|538.62|539.97|538.37|0
1641382110000|2022-01-05 11:28:30|539.97|538.37|540.22|538.62|540.22|538.62|539.97|538.37|0
1641382120000|2022-01-05 11:28:40|539.97|538.37|539.73|538.13|540.22|538.62|539.73|538.13|0
1641382130000|2022-01-05 11:28:50|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641382140000|2022-01-05 11:29:00|539.73|538.13|539.73|538.13|539.73|538.13|539.73|538.13|0
1641382160000|2022-01-05 11:29:20|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382170000|2022-01-05 11:29:30|539.73|538.13|539.73|538.13|539.73|538.13|539.73|538.13|0
1641382180000|2022-01-05 11:29:40|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641382190000|2022-01-05 11:29:50|539.73|538.13|539.73|538.13|539.73|538.13|539.73|538.13|0
1641382200000|2022-01-05 11:30:00|539.48|537.88|539.73|538.13|539.73|538.13|539.48|537.88|0
1641382210000|2022-01-05 11:30:10|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382220000|2022-01-05 11:30:20|539.73|538.13|539.97|538.37|539.97|538.37|539.73|538.13|0
1641382230000|2022-01-05 11:30:30|540.22|538.62|540.22|538.62|540.22|538.62|540.22|538.62|0
1641382250000|2022-01-05 11:30:50|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382260000|2022-01-05 11:31:00|540.22|538.62|540.22|538.62|540.22|538.62|540.22|538.62|0
1641382270000|2022-01-05 11:31:10|539.97|538.37|540.22|538.62|540.22|538.62|539.97|538.37|0
1641382300000|2022-01-05 11:31:40|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382310000|2022-01-05 11:31:50|540.09|538.49|539.97|538.37|540.09|538.49|539.97|538.37|0
1641382320000|2022-01-05 11:32:00|540.22|538.62|540.46|538.86|540.46|538.86|540.22|538.62|0
1641382330000|2022-01-05 11:32:10|540.22|538.62|540.22|538.62|540.22|538.62|540.22|538.62|0
1641382350000|2022-01-05 11:32:30|540.46|538.86|540.22|538.62|540.46|538.86|540.22|538.62|0
1641382360000|2022-01-05 11:32:40|540.33|538.73|540.22|538.62|540.33|538.73|540.22|538.62|0
1641382380000|2022-01-05 11:33:00|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382400000|2022-01-05 11:33:20|540.22|538.62|540.22|538.62|540.33|538.73|540.22|538.62|0
1641382410000|2022-01-05 11:33:30|539.97|538.37|539.84|538.24|539.97|538.37|539.84|538.24|0
1641382420000|2022-01-05 11:33:40|539.72|538.12|539.72|538.12|539.72|538.12|539.6|538|0
1641382430000|2022-01-05 11:33:50|539.97|538.37|539.97|538.37|539.97|538.37|539.72|538.12|0
1641382440000|2022-01-05 11:34:00|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641382460000|2022-01-05 11:34:20|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641382470000|2022-01-05 11:34:30|539.6|538|539.48|537.88|539.6|538|539.48|537.88|0
1641382510000|2022-01-05 11:35:10|539.23|537.63|539.23|537.63|539.23|537.63|539.23|537.63|0
1641382520000|2022-01-05 11:35:20|539.48|537.88|539.72|538.12|539.72|538.12|539.48|537.88|0
1641382530000|2022-01-05 11:35:30|539.48|537.88|539.72|538.12|539.72|538.12|539.48|537.88|0
1641382540000|2022-01-05 11:35:40|539.97|538.37|539.23|537.63|539.97|538.37|539.23|537.63|0
1641382560000|2022-01-05 11:36:00|539.6|538|539.48|537.88|539.72|538.12|539.48|537.88|0
1641382570000|2022-01-05 11:36:10|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641382580000|2022-01-05 11:36:20|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641382590000|2022-01-05 11:36:30|539.35|537.75|539.48|537.88|539.48|537.88|539.35|537.75|0
1641382600000|2022-01-05 11:36:40|539.6|538|539.48|537.88|539.6|538|539.48|537.88|0
1641382610000|2022-01-05 11:36:50|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641382630000|2022-01-05 11:37:10|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641382640000|2022-01-05 11:37:20|539.23|537.63|539.48|537.88|539.48|537.88|539.23|537.63|0
1641382660000|2022-01-05 11:37:40|539.23|537.63|539.23|537.63|539.23|537.63|539.23|537.63|0
1641382670000|2022-01-05 11:37:50|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641382680000|2022-01-05 11:38:00|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641382690000|2022-01-05 11:38:10|539.6|538|539.48|537.88|539.6|538|539.48|537.88|0
1641382700000|2022-01-05 11:38:20|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641382720000|2022-01-05 11:38:40|539.48|537.88|539.48|537.88|539.48|537.88|539.48|537.88|0
1641382750000|2022-01-05 11:39:10|539.72|538.12|539.72|538.12|539.72|538.12|539.72|538.12|0
1641382780000|2022-01-05 11:39:40|540.22|538.62|540.22|538.62|540.22|538.62|540.22|538.62|0
1641382790000|2022-01-05 11:39:50|539.97|538.37|539.97|538.37|539.97|538.37|539.97|538.37|0
1641382800000|2022-01-05 11:40:00|540.22|538.62|539.97|538.37|540.22|538.62|539.97|538.37|0
1641382820000|2022-01-05 11:40:20|540.21|538.61|540.46|538.86|540.46|538.86|540.21|538.61|0
1641382830000|2022-01-05 11:40:30|540.21|538.61|540.21|538.61|540.21|538.61|540.21|538.61|0
1641382840000|2022-01-05 11:40:40|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641382860000|2022-01-05 11:41:00|540.21|538.61|540.21|538.61|540.21|538.61|540.21|538.61|0
1641382870000|2022-01-05 11:41:10|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641382880000|2022-01-05 11:41:20|540.71|539.11|541.2|539.6|541.2|539.6|540.71|539.11|0
1641382890000|2022-01-05 11:41:30|541.45|539.85|541.2|539.6|541.45|539.85|541.2|539.6|0
1641382900000|2022-01-05 11:41:40|541.45|539.85|541.45|539.85|541.45|539.85|541.45|539.85|0
1641382910000|2022-01-05 11:41:50|541.2|539.6|541.2|539.6|541.45|539.85|541.2|539.6|0
1641382930000|2022-01-05 11:42:10|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641382940000|2022-01-05 11:42:20|541.2|539.6|541.44|539.84|541.44|539.84|541.2|539.6|0
1641382950000|2022-01-05 11:42:30|541.2|539.6|541.2|539.6|541.2|539.6|541.2|539.6|0
1641382970000|2022-01-05 11:42:50|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641382980000|2022-01-05 11:43:00|541.2|539.6|541.2|539.6|541.2|539.6|541.2|539.6|0
1641382990000|2022-01-05 11:43:10|541.32|539.72|541.32|539.72|541.32|539.72|541.32|539.72|0
1641383000000|2022-01-05 11:43:20|541.2|539.6|541.2|539.6|541.2|539.6|541.2|539.6|0
1641383010000|2022-01-05 11:43:30|541.07|539.47|540.95|539.35|541.07|539.47|540.95|539.35|0
1641383020000|2022-01-05 11:43:40|540.71|539.11|540.46|538.86|540.71|539.11|540.46|538.86|0
1641383030000|2022-01-05 11:43:50|540.71|539.11|540.71|539.11|540.71|539.11|540.71|539.11|0
1641383040000|2022-01-05 11:44:00|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641383060000|2022-01-05 11:44:20|540.21|538.61|540.21|538.61|540.21|538.61|540.21|538.61|0
1641383070000|2022-01-05 11:44:30|540.95|539.35|541.2|539.6|541.2|539.6|540.95|539.35|0
1641383100000|2022-01-05 11:45:00|540.95|539.35|540.95|539.35|541.07|539.47|540.95|539.35|0
1641383110000|2022-01-05 11:45:10|541.2|539.6|541.2|539.6|541.2|539.6|541.2|539.6|0
1641383140000|2022-01-05 11:45:40|541.07|539.47|540.95|539.35|541.07|539.47|540.95|539.35|0
1641383180000|2022-01-05 11:46:20|540.71|539.11|541.2|539.6|541.2|539.6|540.71|539.11|0
1641383200000|2022-01-05 11:46:40|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641383210000|2022-01-05 11:46:50|541.2|539.6|541.2|539.6|541.2|539.6|541.2|539.6|0
1641383220000|2022-01-05 11:47:00|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641383230000|2022-01-05 11:47:10|541.69|540.09|541.94|540.34|541.94|540.34|541.69|540.09|0
1641383240000|2022-01-05 11:47:20|542.18|540.58|541.69|540.09|542.18|540.58|541.69|540.09|0
1641383250000|2022-01-05 11:47:30|541.94|540.34|541.81|540.21|541.94|540.34|541.81|540.21|0
1641383260000|2022-01-05 11:47:40|541.94|540.34|542.18|540.58|542.18|540.58|541.94|540.34|0
1641383270000|2022-01-05 11:47:50|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1641383300000|2022-01-05 11:48:20|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641383310000|2022-01-05 11:48:30|541.81|540.21|541.94|540.34|541.94|540.34|541.81|540.21|0
1641383320000|2022-01-05 11:48:40|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641383330000|2022-01-05 11:48:50|541.81|540.21|541.69|540.09|541.81|540.21|541.69|540.09|0
1641383350000|2022-01-05 11:49:10|542.18|540.58|541.94|540.34|542.18|540.58|541.94|540.34|0
1641383370000|2022-01-05 11:49:30|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641383420000|2022-01-05 11:50:20|542.18|540.58|541.94|540.34|542.18|540.58|541.94|540.34|0
1641383430000|2022-01-05 11:50:30|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1641383440000|2022-01-05 11:50:40|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641383450000|2022-01-05 11:50:50|541.94|540.34|541.69|540.09|541.94|540.34|541.69|540.09|0
1641383460000|2022-01-05 11:51:00|541.94|540.34|541.94|540.34|541.94|540.34|541.94|540.34|0
1641383470000|2022-01-05 11:51:10|541.69|540.09|541.69|540.09|541.94|540.34|541.69|540.09|0
1641383480000|2022-01-05 11:51:20|541.44|539.84|541.2|539.6|541.44|539.84|541.2|539.6|0
1641383490000|2022-01-05 11:51:30|540.95|539.35|541.2|539.6|541.2|539.6|540.95|539.35|0
1641383500000|2022-01-05 11:51:40|540.95|539.35|540.95|539.35|540.95|539.35|540.95|539.35|0
1641383510000|2022-01-05 11:51:50|540.7|539.1|540.7|539.1|540.7|539.1|540.7|539.1|0
1641383530000|2022-01-05 11:52:10|540.46|538.86|540.46|538.86|540.7|539.1|540.46|538.86|0
1641383550000|2022-01-05 11:52:30|540.7|539.1|540.95|539.35|540.95|539.35|540.7|539.1|0
1641383560000|2022-01-05 11:52:40|540.7|539.1|540.7|539.1|540.7|539.1|540.7|539.1|0
1641383570000|2022-01-05 11:52:50|540.95|539.35|540.95|539.35|540.95|539.35|540.95|539.35|0
1641383580000|2022-01-05 11:53:00|541.2|539.6|541.2|539.6|541.2|539.6|541.2|539.6|0
1641383590000|2022-01-05 11:53:10|541.07|539.47|541.07|539.47|541.07|539.47|541.07|539.47|0
1641383600000|2022-01-05 11:53:20|540.95|539.35|540.82|539.22|540.95|539.35|540.82|539.22|0
1641383610000|2022-01-05 11:53:30|540.95|539.35|540.95|539.35|540.95|539.35|540.95|539.35|0
1641383620000|2022-01-05 11:53:40|540.7|539.1|540.7|539.1|540.7|539.1|540.7|539.1|0
1641383630000|2022-01-05 11:53:50|540.95|539.35|541.93|540.33|541.93|540.33|540.82|539.22|0
1641383640000|2022-01-05 11:54:00|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1641383650000|2022-01-05 11:54:10|542.43|540.83|542.18|540.58|542.43|540.83|542.18|540.58|0
1641383660000|2022-01-05 11:54:20|541.69|540.09|541.93|540.33|541.93|540.33|541.69|540.09|0
1641383670000|2022-01-05 11:54:30|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641383680000|2022-01-05 11:54:40|541.93|540.33|541.69|540.09|541.93|540.33|541.69|540.09|0
1641383690000|2022-01-05 11:54:50|541.93|540.33|541.93|540.33|541.93|540.33|541.93|540.33|0
1641383710000|2022-01-05 11:55:10|542.18|540.58|541.93|540.33|542.18|540.58|541.93|540.33|0
1641383720000|2022-01-05 11:55:20|541.69|540.09|541.69|540.09|541.81|540.21|541.69|540.09|0
1641383740000|2022-01-05 11:55:40|541.93|540.33|541.81|540.21|541.93|540.33|541.81|540.21|0
1641383750000|2022-01-05 11:55:50|541.93|540.33|541.93|540.33|541.93|540.33|541.69|540.09|0
1641383790000|2022-01-05 11:56:30|541.81|540.21|541.69|540.09|541.81|540.21|541.69|540.09|0
1641383810000|2022-01-05 11:56:50|541.2|539.6|541.44|539.84|541.44|539.84|541.2|539.6|0
1641383820000|2022-01-05 11:57:00|541.69|540.09|541.81|540.21|541.93|540.33|541.69|540.09|0
1641383830000|2022-01-05 11:57:10|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641383850000|2022-01-05 11:57:30|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641383860000|2022-01-05 11:57:40|541.93|540.33|542.18|540.58|542.43|540.83|541.93|540.33|0
1641383890000|2022-01-05 11:58:10|541.93|540.33|541.93|540.33|541.93|540.33|541.93|540.33|0
1641383900000|2022-01-05 11:58:20|542.05|540.45|541.93|540.33|542.05|540.45|541.93|540.33|0
1641383930000|2022-01-05 11:58:50|542.18|540.58|541.93|540.33|542.18|540.58|541.93|540.33|0
1641383940000|2022-01-05 11:59:00|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1641383950000|2022-01-05 11:59:10|542.05|540.45|541.93|540.33|542.05|540.45|541.93|540.33|0
1641383960000|2022-01-05 11:59:20|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1641383980000|2022-01-05 11:59:40|542.05|540.45|541.93|540.33|542.18|540.58|541.93|540.33|0
1641383990000|2022-01-05 11:59:50|541.81|540.21|541.93|540.33|541.93|540.33|541.81|540.21|0
1641384000000|2022-01-05 12:00:00|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641384010000|2022-01-05 12:00:10|541.19|539.59|541.19|539.59|541.19|539.59|541.19|539.59|0
1641384020000|2022-01-05 12:00:20|541.44|539.84|541.44|539.84|541.69|540.09|541.44|539.84|0
1641384030000|2022-01-05 12:00:30|541.56|539.96|541.69|540.09|541.69|540.09|541.56|539.96|0
1641384040000|2022-01-05 12:00:40|541.93|540.33|541.93|540.33|541.93|540.33|541.93|540.33|0
1641384060000|2022-01-05 12:01:00|541.69|540.09|541.93|540.33|541.93|540.33|541.69|540.09|0
1641384070000|2022-01-05 12:01:10|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641384090000|2022-01-05 12:01:30|541.44|539.84|541.69|540.09|541.69|540.09|541.44|539.84|0
1641384100000|2022-01-05 12:01:40|541.93|540.33|541.93|540.33|541.93|540.33|541.93|540.33|0
1641384110000|2022-01-05 12:01:50|542.18|540.58|541.93|540.33|542.18|540.58|541.93|540.33|0
1641384130000|2022-01-05 12:02:10|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1641384140000|2022-01-05 12:02:20|542.43|540.83|542.42|540.82|542.43|540.83|542.42|540.82|0
1641384150000|2022-01-05 12:02:30|542.54|540.94|542.54|540.94|542.54|540.94|542.54|540.94|0
1641384160000|2022-01-05 12:02:40|542.42|540.82|542.42|540.82|542.42|540.82|542.42|540.82|0
1641384170000|2022-01-05 12:02:50|542.18|540.58|542.79|541.19|542.79|541.19|542.18|540.58|0
1641384180000|2022-01-05 12:03:00|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641384190000|2022-01-05 12:03:10|542.92|541.32|542.67|541.07|542.92|541.32|542.67|541.07|0
1641384200000|2022-01-05 12:03:20|542.42|540.82|542.42|540.82|542.42|540.82|542.42|540.82|0
1641384210000|2022-01-05 12:03:30|542.18|540.58|542.18|540.58|542.18|540.58|542.18|540.58|0
1641384220000|2022-01-05 12:03:40|541.93|540.33|542.18|540.58|542.18|540.58|541.93|540.33|0
1641384240000|2022-01-05 12:04:00|541.93|540.33|541.93|540.33|541.93|540.33|541.93|540.33|0
1641384250000|2022-01-05 12:04:10|541.69|540.09|541.44|539.84|541.69|540.09|541.44|539.84|0
1641384260000|2022-01-05 12:04:20|541.69|540.09|541.69|540.09|541.69|540.09|541.69|540.09|0
1641384270000|2022-01-05 12:04:30|541.8|540.2|541.69|540.09|541.8|540.2|541.69|540.09|0
1641384280000|2022-01-05 12:04:40|541.44|539.84|541.44|539.84|541.44|539.84|541.44|539.84|0
1641384290000|2022-01-05 12:04:50|541.56|539.96|541.44|539.84|541.56|539.96|541.19|539.59|0
1641384300000|2022-01-05 12:05:00|541.19|539.59|540.7|539.1|541.19|539.59|540.7|539.1|0
1641384310000|2022-01-05 12:05:10|540.46|538.86|540.21|538.61|540.57|538.97|540.21|538.61|0
1641384320000|2022-01-05 12:05:20|540.46|538.86|540.46|538.86|540.46|538.86|540.46|538.86|0
1641384330000|2022-01-05 12:05:30|540.7|539.1|540.95|539.35|540.95|539.35|540.7|539.1|0
1641384340000|2022-01-05 12:05:40|540.7|539.1|540.7|539.1|540.7|539.1|540.7|539.1|0
1641384350000|2022-01-05 12:05:50|540.46|538.86|540.95|539.35|540.95|539.35|540.46|538.86|0
1641384360000|2022-01-05 12:06:00|540.7|539.1|540.95|539.35|540.95|539.35|540.7|539.1|0
1641384370000|2022-01-05 12:06:10|541.69|540.09|541.93|540.33|541.93|540.33|541.69|540.09|0
1641384380000|2022-01-05 12:06:20|542.18|540.58|542.42|540.82|542.42|540.82|542.18|540.58|0
1641384390000|2022-01-05 12:06:30|542.54|540.94|542.67|541.07|542.67|541.07|542.54|540.94|0
1641384400000|2022-01-05 12:06:40|542.92|541.32|542.67|541.07|542.92|541.32|542.67|541.07|0
1641384410000|2022-01-05 12:06:50|542.42|540.82|542.42|540.82|542.67|541.07|542.42|540.82|0
1641384420000|2022-01-05 12:07:00|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641384430000|2022-01-05 12:07:10|542.42|540.82|542.67|541.07|542.67|541.07|542.42|540.82|0
1641384440000|2022-01-05 12:07:20|542.42|540.82|542.42|540.82|542.42|540.82|542.42|540.82|0
1641384450000|2022-01-05 12:07:30|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641384480000|2022-01-05 12:08:00|542.92|541.32|543.28|541.68|543.28|541.68|542.92|541.32|0
1641384490000|2022-01-05 12:08:10|543.16|541.56|543.28|541.68|543.28|541.68|543.16|541.56|0
1641384500000|2022-01-05 12:08:20|543.16|541.56|543.16|541.56|543.16|541.56|543.03|541.43|0
1641384520000|2022-01-05 12:08:40|543.28|541.68|543.28|541.68|543.28|541.68|543.28|541.68|0
1641384530000|2022-01-05 12:08:50|543.41|541.81|543.41|541.81|543.53|541.93|543.41|541.81|0
1641384540000|2022-01-05 12:09:00|543.53|541.93|543.41|541.81|543.53|541.93|543.41|541.81|0
1641384550000|2022-01-05 12:09:10|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641384560000|2022-01-05 12:09:20|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1641384580000|2022-01-05 12:09:40|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641384590000|2022-01-05 12:09:50|542.92|541.32|542.92|541.32|542.92|541.32|542.92|541.32|0
1641384630000|2022-01-05 12:10:30|543.16|541.56|542.67|541.07|543.16|541.56|542.67|541.07|0
1641384670000|2022-01-05 12:11:10|542.92|541.32|543.16|541.56|543.16|541.56|542.92|541.32|0
1641384680000|2022-01-05 12:11:20|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1641384690000|2022-01-05 12:11:30|543.16|541.56|543.16|541.56|543.41|541.81|543.16|541.56|0
1641384700000|2022-01-05 12:11:40|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1641384720000|2022-01-05 12:12:00|543.9|542.3|543.9|542.3|543.9|542.3|543.9|542.3|0
1641384730000|2022-01-05 12:12:10|543.77|542.17|543.65|542.05|543.77|542.17|543.65|542.05|0
1641384750000|2022-01-05 12:12:30|544.15|542.55|544.02|542.42|544.15|542.55|544.02|542.42|0
1641384760000|2022-01-05 12:12:40|543.9|542.3|543.65|542.05|543.9|542.3|543.65|542.05|0
1641384770000|2022-01-05 12:12:50|543.9|542.3|543.65|542.05|543.9|542.3|543.65|542.05|0
1641384820000|2022-01-05 12:13:40|543.9|542.3|543.9|542.3|543.9|542.3|543.9|542.3|0
1641384850000|2022-01-05 12:14:10|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641384900000|2022-01-05 12:15:00|543.9|542.3|543.77|542.17|543.9|542.3|543.77|542.17|0
1641384910000|2022-01-05 12:15:10|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641384930000|2022-01-05 12:15:30|543.77|542.17|543.9|542.3|543.9|542.3|543.65|542.05|0
1641384940000|2022-01-05 12:15:40|543.65|542.05|543.16|541.56|543.65|542.05|543.16|541.56|0
1641384950000|2022-01-05 12:15:50|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1641384960000|2022-01-05 12:16:00|543.16|541.56|542.91|541.31|543.16|541.56|542.91|541.31|0
1641384970000|2022-01-05 12:16:10|543.16|541.56|542.91|541.31|543.16|541.56|542.91|541.31|0
1641384980000|2022-01-05 12:16:20|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641384990000|2022-01-05 12:16:30|542.91|541.31|542.91|541.31|542.91|541.31|542.67|541.07|0
1641385000000|2022-01-05 12:16:40|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641385010000|2022-01-05 12:16:50|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1641385020000|2022-01-05 12:17:00|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385030000|2022-01-05 12:17:10|543.52|541.92|543.65|542.05|543.65|542.05|543.52|541.92|0
1641385040000|2022-01-05 12:17:20|543.52|541.92|543.41|541.81|543.52|541.92|543.41|541.81|0
1641385050000|2022-01-05 12:17:30|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641385060000|2022-01-05 12:17:40|543.41|541.81|543.65|542.05|543.65|542.05|543.41|541.81|0
1641385080000|2022-01-05 12:18:00|543.9|542.3|543.9|542.3|543.9|542.3|543.77|542.17|0
1641385090000|2022-01-05 12:18:10|543.77|542.17|543.65|542.05|543.9|542.3|543.65|542.05|0
1641385100000|2022-01-05 12:18:20|543.41|541.81|543.41|541.81|543.41|541.81|543.41|541.81|0
1641385110000|2022-01-05 12:18:30|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641385120000|2022-01-05 12:18:40|543.77|542.17|543.65|542.05|543.77|542.17|543.65|542.05|0
1641385130000|2022-01-05 12:18:50|543.9|542.3|543.65|542.05|543.9|542.3|543.65|542.05|0
1641385140000|2022-01-05 12:19:00|543.9|542.3|544.39|542.79|544.39|542.79|543.9|542.3|0
1641385150000|2022-01-05 12:19:10|544.14|542.54|543.9|542.3|544.14|542.54|543.9|542.3|0
1641385180000|2022-01-05 12:19:40|543.65|542.05|543.41|541.81|543.65|542.05|543.41|541.81|0
1641385190000|2022-01-05 12:19:50|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385200000|2022-01-05 12:20:00|543.28|541.68|543.28|541.68|543.28|541.68|543.28|541.68|0
1641385210000|2022-01-05 12:20:10|543.16|541.56|543.41|541.81|543.41|541.81|543.16|541.56|0
1641385220000|2022-01-05 12:20:20|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385240000|2022-01-05 12:20:40|542.91|541.31|543.16|541.56|543.28|541.68|542.91|541.31|0
1641385260000|2022-01-05 12:21:00|542.91|541.31|542.42|540.82|542.91|541.31|542.42|540.82|0
1641385270000|2022-01-05 12:21:10|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385280000|2022-01-05 12:21:20|542.91|541.31|543.16|541.56|543.16|541.56|542.91|541.31|0
1641385290000|2022-01-05 12:21:30|542.91|541.31|543.16|541.56|543.16|541.56|542.91|541.31|0
1641385300000|2022-01-05 12:21:40|542.91|541.31|542.67|541.07|542.91|541.31|542.67|541.07|0
1641385320000|2022-01-05 12:22:00|542.42|540.82|542.42|540.82|542.42|540.82|542.42|540.82|0
1641385340000|2022-01-05 12:22:20|542.17|540.57|542.17|540.57|542.17|540.57|542.17|540.57|0
1641385350000|2022-01-05 12:22:30|542.42|540.82|542.42|540.82|542.42|540.82|542.42|540.82|0
1641385360000|2022-01-05 12:22:40|542.91|541.31|543.03|541.43|543.03|541.43|542.91|541.31|0
1641385370000|2022-01-05 12:22:50|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1641385390000|2022-01-05 12:23:10|542.78|541.18|542.78|541.18|542.78|541.18|542.67|541.07|0
1641385400000|2022-01-05 12:23:20|542.91|541.31|542.67|541.07|542.91|541.31|542.67|541.07|0
1641385410000|2022-01-05 12:23:30|542.42|540.82|542.42|540.82|542.42|540.82|542.42|540.82|0
1641385420000|2022-01-05 12:23:40|542.54|540.94|542.42|540.82|542.54|540.94|542.42|540.82|0
1641385430000|2022-01-05 12:23:50|542.54|540.94|542.42|540.82|542.67|541.07|542.42|540.82|0
1641385440000|2022-01-05 12:24:00|542.54|540.94|542.42|540.82|542.54|540.94|542.42|540.82|0
1641385450000|2022-01-05 12:24:10|541.93|540.33|541.68|540.08|541.93|540.33|541.68|540.08|0
1641385460000|2022-01-05 12:24:20|541.44|539.84|541.19|539.59|541.44|539.84|541.19|539.59|0
1641385470000|2022-01-05 12:24:30|540.94|539.34|541.19|539.59|541.19|539.59|540.94|539.34|0
1641385490000|2022-01-05 12:24:50|540.94|539.34|540.94|539.34|540.94|539.34|540.94|539.34|0
1641385500000|2022-01-05 12:25:00|541.06|539.46|540.94|539.34|541.19|539.59|540.7|539.1|0
1641385510000|2022-01-05 12:25:10|540.7|539.1|541.19|539.59|541.19|539.59|540.7|539.1|0
1641385520000|2022-01-05 12:25:20|541.44|539.84|541.68|540.08|541.68|540.08|541.44|539.84|0
1641385530000|2022-01-05 12:25:30|541.44|539.84|541.44|539.84|541.44|539.84|541.19|539.59|0
1641385540000|2022-01-05 12:25:40|542.05|540.45|541.93|540.33|542.05|540.45|541.93|540.33|0
1641385550000|2022-01-05 12:25:50|542.05|540.45|541.93|540.33|542.05|540.45|541.93|540.33|0
1641385560000|2022-01-05 12:26:00|542.05|540.45|542.05|540.45|542.05|540.45|541.93|540.33|0
1641385570000|2022-01-05 12:26:10|542.29|540.69|542.42|540.82|542.42|540.82|542.29|540.69|0
1641385600000|2022-01-05 12:26:40|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641385610000|2022-01-05 12:26:50|542.78|541.18|542.67|541.07|542.78|541.18|542.67|541.07|0
1641385620000|2022-01-05 12:27:00|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1641385630000|2022-01-05 12:27:10|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641385650000|2022-01-05 12:27:30|542.91|541.31|543.16|541.56|543.16|541.56|542.91|541.31|0
1641385660000|2022-01-05 12:27:40|542.91|541.31|543.16|541.56|543.16|541.56|542.91|541.31|0
1641385670000|2022-01-05 12:27:50|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1641385680000|2022-01-05 12:28:00|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385690000|2022-01-05 12:28:10|542.91|541.31|543.4|541.8|543.4|541.8|542.91|541.31|0
1641385700000|2022-01-05 12:28:20|543.65|542.05|543.52|541.92|543.65|542.05|543.52|541.92|0
1641385710000|2022-01-05 12:28:30|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641385720000|2022-01-05 12:28:40|543.4|541.8|543.16|541.56|543.4|541.8|543.16|541.56|0
1641385730000|2022-01-05 12:28:50|543.4|541.8|543.4|541.8|543.4|541.8|543.4|541.8|0
1641385740000|2022-01-05 12:29:00|543.65|542.05|543.4|541.8|543.65|542.05|543.4|541.8|0
1641385750000|2022-01-05 12:29:10|543.16|541.56|542.91|541.31|543.16|541.56|542.91|541.31|0
1641385760000|2022-01-05 12:29:20|542.67|541.07|542.91|541.31|542.91|541.31|542.67|541.07|0
1641385770000|2022-01-05 12:29:30|542.67|541.07|542.67|541.07|542.67|541.07|542.67|541.07|0
1641385780000|2022-01-05 12:29:40|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385790000|2022-01-05 12:29:50|543.4|541.8|543.4|541.8|543.65|542.05|543.4|541.8|0
1641385800000|2022-01-05 12:30:00|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385820000|2022-01-05 12:30:20|543.03|541.43|543.16|541.56|543.16|541.56|543.03|541.43|0
1641385830000|2022-01-05 12:30:30|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1641385840000|2022-01-05 12:30:40|543.4|541.8|543.4|541.8|543.4|541.8|543.4|541.8|0
1641385850000|2022-01-05 12:30:50|543.28|541.68|543.16|541.56|543.28|541.68|543.16|541.56|0
1641385870000|2022-01-05 12:31:10|543.4|541.8|543.65|542.05|543.65|542.05|543.4|541.8|0
1641385880000|2022-01-05 12:31:20|543.77|542.17|543.4|541.8|543.77|542.17|543.4|541.8|0
1641385890000|2022-01-05 12:31:30|543.52|541.92|543.4|541.8|543.52|541.92|543.28|541.68|0
1641385900000|2022-01-05 12:31:40|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641385910000|2022-01-05 12:31:50|543.52|541.92|543.4|541.8|543.52|541.92|543.4|541.8|0
1641385920000|2022-01-05 12:32:00|543.28|541.68|543.65|542.05|543.65|542.05|543.28|541.68|0
1641385930000|2022-01-05 12:32:10|543.52|541.92|543.4|541.8|543.52|541.92|543.4|541.8|0
1641385940000|2022-01-05 12:32:20|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385960000|2022-01-05 12:32:40|543.65|542.05|543.65|542.05|543.65|542.05|543.65|542.05|0
1641385970000|2022-01-05 12:32:50|543.4|541.8|543.4|541.8|543.4|541.8|543.4|541.8|0
1641385980000|2022-01-05 12:33:00|543.16|541.56|543.16|541.56|543.16|541.56|543.16|541.56|0
1641385990000|2022-01-05 12:33:10|543.27|541.67|543.4|541.8|543.4|541.8|543.03|541.43|0
1641386000000|2022-01-05 12:33:20|543.27|541.67|543.16|541.56|543.27|541.67|543.16|541.56|0
1641386010000|2022-01-05 12:33:30|542.91|541.31|542.91|541.31|542.91|541.31|542.91|541.31|0
1641386040000|2022-01-05 12:34:00|542.66|541.06|542.42|540.82|542.66|541.06|542.42|540.82|0
1641386060000|2022-01-05 12:34:20|542.91|541.31|542.91|541.31|542.91|541.31|542.78|541.18|0
1641386070000|2022-01-05 12:34:30|542.66|541.06|542.29|540.69|542.66|541.06|542.29|540.69|0
1641386080000|2022-01-05 12:34:40|542.17|540.57|542.17|540.57|542.17|540.57|542.04|540.44|0
1641386090000|2022-01-05 12:34:50|541.93|540.33|542.17|540.57|542.17|540.57|541.93|540.33|0
1641386100000|2022-01-05 12:35:00|542.42|540.82|541.93|540.33|542.42|540.82|541.93|540.33|0
1641386110000|2022-01-05 12:35:10|542.17|540.57|541.93|540.33|542.17|540.57|541.93|540.33|0
1641386120000|2022-01-05 12:35:20|542.17|540.57|542.42|540.82|542.42|540.82|542.17|540.57|0
1641386140000|2022-01-05 12:35:40|542.17|540.57|542.42|540.82|542.42|540.82|542.17|540.57|0
1641386160000|2022-01-05 12:36:00|542.66|541.06|542.66|541.06|542.66|541.06|542.66|541.06|0
1641386170000|2022-01-05 12:36:10|542.42|540.82|542.29|540.69|542.42|540.82|542.29|540.69|0
1641386180000|2022-01-05 12:36:20|542.42|540.82|542.42|540.82|542.42|540.82|542.17|540.57|0
1641386190000|2022-01-05 12:36:30|542.17|540.57|542.17|540.57|542.17|540.57|541.93|540.33|0
1641386230000|2022-01-05 12:37:10|541.8|540.2|541.43|539.83|541.8|540.2|541.43|539.83|0
1641386240000|2022-01-05 12:37:20|541.92|540.32|541.92|540.32|541.92|540.32|541.92|540.32|0
1641386250000|2022-01-05 12:37:30|542.17|540.57|541.92|540.32|542.17|540.57|541.92|540.32|0
1641386260000|2022-01-05 12:37:40|542.04|540.44|542.04|540.44|542.17|540.57|542.04|540.44|0
1641386270000|2022-01-05 12:37:50|541.92|540.32|542.17|540.57|542.17|540.57|541.92|540.32|0
1641386280000|2022-01-05 12:38:00|542.04|540.44|542.04|540.44|542.17|540.57|541.92|540.32|0
1641386290000|2022-01-05 12:38:10|541.92|540.32|541.68|540.08|541.92|540.32|541.68|540.08|0
1641386300000|2022-01-05 12:38:20|541.55|539.95|541.43|539.83|541.55|539.95|541.43|539.83|0
1641386310000|2022-01-05 12:38:30|541.19|539.59|541.19|539.59|541.19|539.59|541.19|539.59|0
1641386340000|2022-01-05 12:39:00|541.92|540.32|540.94|539.34|541.92|540.32|540.94|539.34|0
1641386370000|2022-01-05 12:39:30|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641386400000|2022-01-05 12:40:00|540.45|538.85|540.69|539.09|540.69|539.09|540.45|538.85|0
1641386410000|2022-01-05 12:40:10|540.45|538.85|540.45|538.85|540.45|538.85|540.45|538.85|0
1641386420000|2022-01-05 12:40:20|540.69|539.09|540.69|539.09|540.69|539.09|540.45|538.85|0
1641386430000|2022-01-05 12:40:30|540.45|538.85|540.45|538.85|540.45|538.85|540.45|538.85|0
1641386450000|2022-01-05 12:40:50|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641386460000|2022-01-05 12:41:00|540.57|538.97|540.69|539.09|540.69|539.09|540.57|538.97|0
1641386480000|2022-01-05 12:41:20|540.45|538.85|540.45|538.85|540.45|538.85|540.45|538.85|0
1641386490000|2022-01-05 12:41:30|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641386500000|2022-01-05 12:41:40|540.45|538.85|540.69|539.09|540.69|539.09|540.45|538.85|0
1641386510000|2022-01-05 12:41:50|540.57|538.97|540.69|539.09|540.69|539.09|540.57|538.97|0
1641386520000|2022-01-05 12:42:00|540.45|538.85|540.45|538.85|540.45|538.85|540.45|538.85|0
1641386550000|2022-01-05 12:42:30|540.2|538.6|540.2|538.6|540.2|538.6|540.2|538.6|0
1641386570000|2022-01-05 12:42:50|539.95|538.35|540.2|538.6|540.2|538.6|539.95|538.35|0
1641386580000|2022-01-05 12:43:00|539.95|538.35|539.95|538.35|540.2|538.6|539.95|538.35|0
1641386590000|2022-01-05 12:43:10|539.71|538.11|540.2|538.6|540.2|538.6|539.71|538.11|0
1641386600000|2022-01-05 12:43:20|540.45|538.85|540.2|538.6|540.45|538.85|540.2|538.6|0
1641386650000|2022-01-05 12:44:10|539.95|538.35|539.71|538.11|539.95|538.35|539.71|538.11|0
1641386660000|2022-01-05 12:44:20|540.2|538.6|540.2|538.6|540.2|538.6|540.2|538.6|0
1641386710000|2022-01-05 12:45:10|539.95|538.35|539.95|538.35|539.95|538.35|539.95|538.35|0
1641386720000|2022-01-05 12:45:20|540.2|538.6|539.95|538.35|540.2|538.6|539.95|538.35|0
1641386760000|2022-01-05 12:46:00|539.22|537.62|539.22|537.62|539.22|537.62|539.22|537.62|0
1641386770000|2022-01-05 12:46:10|538.97|537.37|538.97|537.37|538.97|537.37|538.97|537.37|0
1641386780000|2022-01-05 12:46:20|539.22|537.62|539.46|537.86|539.46|537.86|539.22|537.62|0
1641386790000|2022-01-05 12:46:30|539.22|537.62|539.33|537.73|539.33|537.73|539.22|537.62|0
1641386800000|2022-01-05 12:46:40|539.46|537.86|539.46|537.86|539.71|538.11|539.46|537.86|0
1641386810000|2022-01-05 12:46:50|539.58|537.98|539.46|537.86|539.58|537.98|539.46|537.86|0
1641386820000|2022-01-05 12:47:00|539.22|537.62|538.97|537.37|539.22|537.62|538.97|537.37|0
1641386870000|2022-01-05 12:47:50|539.22|537.62|539.22|537.62|539.22|537.62|539.22|537.62|0
1641386900000|2022-01-05 12:48:20|538.97|537.37|538.72|537.12|538.97|537.37|538.72|537.12|0
1641386910000|2022-01-05 12:48:30|538.97|537.37|538.72|537.12|538.97|537.37|538.72|537.12|0
1641386920000|2022-01-05 12:48:40|538.97|537.37|538.72|537.12|538.97|537.37|538.72|537.12|0
1641386930000|2022-01-05 12:48:50|538.48|536.88|538.72|537.12|538.72|537.12|538.48|536.88|0
1641386940000|2022-01-05 12:49:00|538.97|537.37|538.72|537.12|538.97|537.37|538.72|537.12|0
1641386950000|2022-01-05 12:49:10|538.48|536.88|538.48|536.88|538.48|536.88|538.48|536.88|0
1641386960000|2022-01-05 12:49:20|538.23|536.63|538.23|536.63|538.23|536.63|538.23|536.63|0
1641386970000|2022-01-05 12:49:30|538.72|537.12|538.48|536.88|538.72|537.12|538.48|536.88|0
1641386980000|2022-01-05 12:49:40|538.1|536.5|538.1|536.5|538.1|536.5|538.1|536.5|0
1641386990000|2022-01-05 12:49:50|538.23|536.63|537.98|536.38|538.23|536.63|537.98|536.38|0
1641387000000|2022-01-05 12:50:00|538.23|536.63|538.72|537.12|538.72|537.12|538.23|536.63|0
1641387010000|2022-01-05 12:50:10|538.23|536.63|538.72|537.12|538.72|537.12|538.23|536.63|0
1641387020000|2022-01-05 12:50:20|538.48|536.88|538.72|537.12|538.72|537.12|538.48|536.88|0
1641387030000|2022-01-05 12:50:30|538.48|536.88|538.48|536.88|538.48|536.88|538.48|536.88|0
1641387040000|2022-01-05 12:50:40|538.23|536.63|538.23|536.63|538.23|536.63|538.23|536.63|0
1641387050000|2022-01-05 12:50:50|538.48|536.88|538.48|536.88|538.48|536.88|538.48|536.88|0
1641387060000|2022-01-05 12:51:00|538.72|537.12|538.48|536.88|538.72|537.12|538.48|536.88|0
1641387070000|2022-01-05 12:51:10|538.23|536.63|538.23|536.63|538.48|536.88|538.23|536.63|0
1641387080000|2022-01-05 12:51:20|537.98|536.38|537.98|536.38|537.98|536.38|537.98|536.38|0
1641387090000|2022-01-05 12:51:30|538.23|536.63|537.98|536.38|538.23|536.63|537.98|536.38|0
1641387100000|2022-01-05 12:51:40|538.1|536.5|538.23|536.63|538.23|536.63|538.1|536.5|0
1641387110000|2022-01-05 12:51:50|537.98|536.38|538.23|536.63|538.23|536.63|537.98|536.38|0
1641387120000|2022-01-05 12:52:00|538.1|536.5|538.23|536.63|538.23|536.63|538.1|536.5|0
1641387130000|2022-01-05 12:52:10|537.98|536.38|537.98|536.38|537.98|536.38|537.98|536.38|0
1641387200000|2022-01-05 12:53:20|538.23|536.63|538.23|536.63|538.23|536.63|538.23|536.63|0
1641387250000|2022-01-05 12:54:10|538.35|536.75|538.23|536.63|538.48|536.88|538.23|536.63|0
1641387290000|2022-01-05 12:54:50|538.48|536.88|538.48|536.88|538.48|536.88|538.48|536.88|0
1641387300000|2022-01-05 12:55:00|538.35|536.75|538.35|536.75|538.35|536.75|538.35|536.75|0
1641387310000|2022-01-05 12:55:10|538.48|536.88|538.35|536.75|538.48|536.88|538.35|536.75|0
1641387320000|2022-01-05 12:55:20|537.98|536.38|538.23|536.63|538.23|536.63|537.98|536.38|0
1641387330000|2022-01-05 12:55:30|537.98|536.38|537.98|536.38|537.98|536.38|537.98|536.38|0
1641387360000|2022-01-05 12:56:00|538.23|536.63|537.98|536.38|538.23|536.63|537.98|536.38|0
1641387380000|2022-01-05 12:56:20|538.23|536.63|538.23|536.63|538.23|536.63|538.23|536.63|0
1641387390000|2022-01-05 12:56:30|538.48|536.88|538.72|537.12|538.72|537.12|538.48|536.88|0
1641387400000|2022-01-05 12:56:40|538.59|536.99|538.48|536.88|538.59|536.99|538.48|536.88|0
1641387410000|2022-01-05 12:56:50|538.23|536.63|538.48|536.88|538.48|536.88|538.23|536.63|0
1641387420000|2022-01-05 12:57:00|538.72|537.12|538.97|537.37|538.97|537.37|538.72|537.12|0
1641387430000|2022-01-05 12:57:10|539.21|537.61|539.71|538.11|539.71|538.11|539.21|537.61|0
1641387440000|2022-01-05 12:57:20|539.95|538.35|539.71|538.11|539.95|538.35|539.71|538.11|0
1641387450000|2022-01-05 12:57:30|539.46|537.86|539.21|537.61|539.46|537.86|539.21|537.61|0
1641387460000|2022-01-05 12:57:40|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641387470000|2022-01-05 12:57:50|539.21|537.61|539.46|537.86|539.46|537.86|539.21|537.61|0
1641387480000|2022-01-05 12:58:00|539.58|537.98|539.46|537.86|539.58|537.98|539.46|537.86|0
1641387490000|2022-01-05 12:58:10|539.33|537.73|539.21|537.61|539.33|537.73|539.21|537.61|0
1641387500000|2022-01-05 12:58:20|538.97|537.37|538.84|537.24|538.97|537.37|538.84|537.24|0
1641387510000|2022-01-05 12:58:30|538.72|537.12|539.21|537.61|539.21|537.61|538.72|537.12|0
1641387520000|2022-01-05 12:58:40|538.97|537.37|539.46|537.86|539.46|537.86|538.97|537.37|0
1641387530000|2022-01-05 12:58:50|539.21|537.61|539.21|537.61|539.21|537.61|539.21|537.61|0
1641387540000|2022-01-05 12:59:00|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641387550000|2022-01-05 12:59:10|539.33|537.73|539.21|537.61|539.46|537.86|539.21|537.61|0
1641387560000|2022-01-05 12:59:20|539.46|537.86|539.46|537.86|539.46|537.86|539.46|537.86|0
1641387570000|2022-01-05 12:59:30|539.58|537.98|539.95|538.35|539.95|538.35|539.58|537.98|0
1641387580000|2022-01-05 12:59:40|539.7|538.1|539.95|538.35|539.95|538.35|539.7|538.1|0
1641387590000|2022-01-05 12:59:50|540.2|538.6|539.95|538.35|540.2|538.6|539.95|538.35|0
1641387600000|2022-01-05 13:00:00|540.44|538.84|540.69|539.09|540.69|539.09|540.44|538.84|0
1641387610000|2022-01-05 13:00:10|540.44|538.84|540.69|539.09|540.69|539.09|540.44|538.84|0
1641387620000|2022-01-05 13:00:20|540.94|539.34|541.43|539.83|541.43|539.83|540.94|539.34|0
1641387630000|2022-01-05 13:00:30|541.18|539.58|541.18|539.58|541.18|539.58|541.18|539.58|0
1641387640000|2022-01-05 13:00:40|541.43|539.83|540.93|539.33|541.43|539.83|540.93|539.33|0
1641387650000|2022-01-05 13:00:50|541.43|539.83|541.18|539.58|541.43|539.83|541.18|539.58|0
1641387660000|2022-01-05 13:01:00|541.43|539.83|541.18|539.58|541.43|539.83|541.18|539.58|0
1641387670000|2022-01-05 13:01:10|541.05|539.45|541.18|539.58|541.18|539.58|541.05|539.45|0
1641387680000|2022-01-05 13:01:20|540.93|539.33|540.93|539.33|540.93|539.33|540.93|539.33|0
1641387690000|2022-01-05 13:01:30|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641387700000|2022-01-05 13:01:40|540.44|538.84|540.2|538.6|540.44|538.84|540.2|538.6|0
1641387710000|2022-01-05 13:01:50|540.69|539.09|540.44|538.84|540.69|539.09|540.44|538.84|0
1641387720000|2022-01-05 13:02:00|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641387730000|2022-01-05 13:02:10|541.18|539.58|540.93|539.33|541.18|539.58|540.93|539.33|0
1641387740000|2022-01-05 13:02:20|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641387750000|2022-01-05 13:02:30|540.93|539.33|540.69|539.09|540.93|539.33|540.69|539.09|0
1641387760000|2022-01-05 13:02:40|540.93|539.33|540.93|539.33|540.93|539.33|540.69|539.09|0
1641387770000|2022-01-05 13:02:50|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641387780000|2022-01-05 13:03:00|540.44|538.84|540.44|538.84|540.44|538.84|540.44|538.84|0
1641387790000|2022-01-05 13:03:10|540.2|538.6|540.2|538.6|540.2|538.6|540.2|538.6|0
1641387800000|2022-01-05 13:03:20|539.95|538.35|540.2|538.6|540.2|538.6|539.95|538.35|0
1641387810000|2022-01-05 13:03:30|539.95|538.35|539.95|538.35|539.95|538.35|539.95|538.35|0
1641387820000|2022-01-05 13:03:40|540.2|538.6|540.2|538.6|540.2|538.6|540.07|538.47|0
1641387840000|2022-01-05 13:04:00|540.44|538.84|540.69|539.09|540.69|539.09|540.31|538.71|0
1641387850000|2022-01-05 13:04:10|540.44|538.84|540.44|538.84|540.44|538.84|540.44|538.84|0
1641387870000|2022-01-05 13:04:30|540.2|538.6|540.2|538.6|540.44|538.84|540.2|538.6|0
1641387900000|2022-01-05 13:05:00|540.44|538.84|540.44|538.84|540.44|538.84|540.44|538.84|0
1641387910000|2022-01-05 13:05:10|540.2|538.6|540.69|539.09|540.69|539.09|540.2|538.6|0
1641387920000|2022-01-05 13:05:20|540.93|539.33|541.18|539.58|541.18|539.58|540.93|539.33|0
1641387940000|2022-01-05 13:05:40|541.05|539.45|541.05|539.45|541.05|539.45|541.05|539.45|0
1641387950000|2022-01-05 13:05:50|541.18|539.58|541.43|539.83|541.43|539.83|541.18|539.58|0
1641387960000|2022-01-05 13:06:00|541.18|539.58|541.43|539.83|541.43|539.83|541.18|539.58|0
1641387970000|2022-01-05 13:06:10|541.18|539.58|541.18|539.58|541.18|539.58|541.18|539.58|0
1641387980000|2022-01-05 13:06:20|540.93|539.33|540.93|539.33|540.93|539.33|540.93|539.33|0
1641387990000|2022-01-05 13:06:30|540.69|539.09|540.93|539.33|540.93|539.33|540.69|539.09|0
1641388000000|2022-01-05 13:06:40|541.05|539.45|540.93|539.33|541.05|539.45|540.93|539.33|0
1641388010000|2022-01-05 13:06:50|541.18|539.58|539.95|538.35|541.18|539.58|539.95|538.35|0
1641388030000|2022-01-05 13:07:10|540.2|538.6|540.44|538.84|540.44|538.84|540.2|538.6|0
1641388050000|2022-01-05 13:07:30|540.69|539.09|540.44|538.84|540.69|539.09|540.44|538.84|0
1641388080000|2022-01-05 13:08:00|540.69|539.09|540.69|539.09|540.69|539.09|540.69|539.09|0
1641388100000|2022-01-05 13:08:20|540.93|539.33|540.93|539.33|541.18|539.58|540.93|539.33|0
1641388110000|2022-01-05 13:08:30|541.18|539.58|541.43|539.83|541.43|539.83|541.18|539.58|0
1641388120000|2022-01-05 13:08:40|541.18|539.58|541.18|539.58|541.18|539.58|541.18|539.58|0
1641388130000|2022-01-05 13:08:50|541.43|539.83|541.67|540.07|541.67|540.07|541.43|539.83|0
1641388140000|2022-01-05 13:09:00|541.43|539.83|541.67|540.07|541.67|540.07|541.43|539.83|0
1641388160000|2022-01-05 13:09:20|541.43|539.83|541.18|539.58|541.67|540.07|541.18|539.58|0
1641388170000|2022-01-05 13:09:30|540.93|539.33|540.81|539.21|541.05|539.45|540.81|539.21|0
1641388180000|2022-01-05 13:09:40|540.69|539.09|540.69|539.09|540.69|539.09|540.44|538.84|0
1641388190000|2022-01-05 13:09:50|540.44|538.84|540.19|538.59|540.44|538.84|539.95|538.35|0
1641388200000|2022-01-05 13:10:00|539.95|538.35|539.21|537.61|539.95|538.35|539.21|537.61|0
1641388210000|2022-01-05 13:10:10|538.96|537.36|538.72|537.12|538.96|537.36|538.72|537.12|0
1641388230000|2022-01-05 13:10:30|538.96|537.36|538.96|537.36|538.96|537.36|538.96|537.36|0
1641388240000|2022-01-05 13:10:40|539.21|537.61|538.96|537.36|539.21|537.61|538.96|537.36|0
1641388250000|2022-01-05 13:10:50|538.47|536.87|538.47|536.87|538.47|536.87|538.47|536.87|0
1641388260000|2022-01-05 13:11:00|538.72|537.12|538.23|536.63|538.72|537.12|538.23|536.63|0
1641388270000|2022-01-05 13:11:10|538.47|536.87|538.23|536.63|538.47|536.87|538.23|536.63|0
1641388280000|2022-01-05 13:11:20|538.47|536.87|538.47|536.87|538.47|536.87|538.47|536.87|0
1641388290000|2022-01-05 13:11:30|538.72|537.12|538.72|537.12|538.72|537.12|538.72|537.12|0
1641388300000|2022-01-05 13:11:40|538.47|536.87|538.23|536.63|538.47|536.87|538.23|536.63|0
1641388310000|2022-01-05 13:11:50|538.1|536.5|537.98|536.38|538.23|536.63|537.98|536.38|0
1641388320000|2022-01-05 13:12:00|538.23|536.63|538.23|536.63|538.23|536.63|538.23|536.63|0
1641388330000|2022-01-05 13:12:10|537.98|536.38|537.98|536.38|537.98|536.38|537.98|536.38|0
1641388340000|2022-01-05 13:12:20|538.23|536.63|538.47|536.87|538.47|536.87|538.23|536.63|0
1641388350000|2022-01-05 13:12:30|538.59|536.99|538.72|537.12|538.96|537.36|538.59|536.99|0
1641388370000|2022-01-05 13:12:50|538.47|536.87|538.47|536.87|538.47|536.87|538.47|536.87|0
1641388380000|2022-01-05 13:13:00|538.72|537.12|538.72|537.12|538.72|537.12|538.72|537.12|0
1641388390000|2022-01-05 13:13:10|538.47|536.87|538.23|536.63|538.47|536.87|538.23|536.63|0
1641388400000|2022-01-05 13:13:20|538.47|536.87|538.23|536.63|538.47|536.87|538.23|536.63|0
1641388410000|2022-01-05 13:13:30|538.34|536.74|538.23|536.63|538.34|536.74|538.23|536.63|0
1641388420000|2022-01-05 13:13:40|538.34|536.74|538.23|536.63|538.34|536.74|538.23|536.63|0
1641388440000|2022-01-05 13:14:00|537.98|536.38|538.23|536.63|538.23|536.63|537.98|536.38|0
1641388450000|2022-01-05 13:14:10|537.98|536.38|537.98|536.38|538.1|536.5|537.98|536.38|0
1641388480000|2022-01-05 13:14:40|538.22|536.62|538.22|536.62|538.22|536.62|537.98|536.38|0
1641388500000|2022-01-05 13:15:00|537.98|536.38|536.5|534.9|537.98|536.38|536.13|534.53|0
1641388510000|2022-01-05 13:15:10|536.75|535.15|538.96|537.36|538.96|537.36|536.75|535.15|0
1641388520000|2022-01-05 13:15:20|538.47|536.87|538.47|536.87|538.47|536.87|538.47|536.87|0
1641388530000|2022-01-05 13:15:30|538.22|536.62|537.98|536.38|538.47|536.87|537.98|536.38|0
1641388540000|2022-01-05 13:15:40|538.47|536.87|539.21|537.61|539.21|537.61|538.22|536.62|0
1641388550000|2022-01-05 13:15:50|539.57|537.97|540.19|538.59|540.19|538.59|539.57|537.97|0
1641388560000|2022-01-05 13:16:00|540.44|538.84|541.92|540.32|541.92|540.32|540.44|538.84|0
1641388570000|2022-01-05 13:16:10|541.54|539.94|540.93|539.33|541.54|539.94|540.93|539.33|0
1641388580000|2022-01-05 13:16:20|541.42|539.82|540.93|539.33|541.42|539.82|540.93|539.33|0
1641388590000|2022-01-05 13:16:30|540.8|539.2|540.44|538.84|540.8|539.2|540.44|538.84|0
1641388600000|2022-01-05 13:16:40|539.95|538.35|540.44|538.84|540.44|538.84|539.7|538.1|0
1641388610000|2022-01-05 13:16:50|540.69|539.09|540.07|538.47|540.69|539.09|539.95|538.35|0
1641388620000|2022-01-05 13:17:00|539.95|538.35|539.95|538.35|539.95|538.35|539.45|537.85|0
1641388630000|2022-01-05 13:17:10|538.96|537.36|539.33|537.73|539.33|537.73|538.96|537.36|0
1641388640000|2022-01-05 13:17:20|539.21|537.61|539.21|537.61|539.45|537.85|539.21|537.61|0
1641388650000|2022-01-05 13:17:30|539.95|538.35|540.69|539.09|540.69|539.09|539.95|538.35|0
1641388660000|2022-01-05 13:17:40|540.31|538.71|540.69|539.09|540.69|539.09|540.31|538.71|0
1641388670000|2022-01-05 13:17:50|540.19|538.59|541.18|539.58|541.18|539.58|540.19|538.59|0
1641388680000|2022-01-05 13:18:00|541.42|539.82|541.42|539.82|541.42|539.82|541.05|539.45|0
1641388690000|2022-01-05 13:18:10|541.18|539.58|541.42|539.82|541.42|539.82|541.18|539.58|0
1641388700000|2022-01-05 13:18:20|540.93|539.33|540.44|538.84|540.93|539.33|540.44|538.84|0
1641388710000|2022-01-05 13:18:30|540.93|539.33|541.18|539.58|541.18|539.58|540.93|539.33|0
1641388720000|2022-01-05 13:18:40|540.93|539.33|540.8|539.2|540.93|539.33|540.8|539.2|0
1641388730000|2022-01-05 13:18:50|540.44|538.84|540.68|539.08|540.68|539.08|540.44|538.84|0
1641388740000|2022-01-05 13:19:00|541.18|539.58|541.18|539.58|541.42|539.82|541.18|539.58|0
1641388750000|2022-01-05 13:19:10|541.42|539.82|541.18|539.58|541.42|539.82|541.18|539.58|0
1641388760000|2022-01-05 13:19:20|540.68|539.08|540.93|539.33|540.93|539.33|540.44|538.84|0
1641388770000|2022-01-05 13:19:30|541.18|539.58|541.67|540.07|541.67|540.07|541.18|539.58|0
1641388780000|2022-01-05 13:19:40|541.42|539.82|541.18|539.58|541.42|539.82|541.18|539.58|0
1641388790000|2022-01-05 13:19:50|540.93|539.33|540.93|539.33|540.93|539.33|540.68|539.08|0
1641388800000|2022-01-05 13:20:00|540.68|539.08|540.44|538.84|540.68|539.08|540.44|538.84|0
1641388810000|2022-01-05 13:20:10|540.68|539.08|540.44|538.84|540.93|539.33|540.44|538.84|0
1641388820000|2022-01-05 13:20:20|540.19|538.59|539.82|538.22|540.44|538.84|539.82|538.22|0
1641388830000|2022-01-05 13:20:30|539.7|538.1|539.7|538.1|539.95|538.35|539.7|538.1|0
1641388840000|2022-01-05 13:20:40|539.95|538.35|540.56|538.96|540.56|538.96|539.95|538.35|0
1641388850000|2022-01-05 13:20:50|540.93|539.33|541.18|539.58|541.18|539.58|540.68|539.08|0
1641388860000|2022-01-05 13:21:00|540.93|539.33|540.93|539.33|540.93|539.33|540.93|539.33|0
1641388870000|2022-01-05 13:21:10|541.18|539.58|540.68|539.08|541.18|539.58|540.68|539.08|0
1641388900000|2022-01-05 13:21:40|540.8|539.2|540.68|539.08|540.8|539.2|540.68|539.08|0
1641388910000|2022-01-05 13:21:50|540.44|538.84|540.44|538.84|540.44|538.84|540.44|538.84|0
1641388920000|2022-01-05 13:22:00|540.19|538.59|540.44|538.84|540.44|538.84|540.19|538.59|0
1641388940000|2022-01-05 13:22:20|540.68|539.08|540.68|539.08|540.68|539.08|540.44|538.84|0
1641388950000|2022-01-05 13:22:30|540.44|538.84|540.44|538.84|540.44|538.84|540.44|538.84|0
1641388960000|2022-01-05 13:22:40|540.68|539.08|540.68|539.08|540.68|539.08|540.68|539.08|0
1641388970000|2022-01-05 13:22:50|540.93|539.33|540.68|539.08|540.93|539.33|540.68|539.08|0
1641388980000|2022-01-05 13:23:00|540.19|538.59|540.44|538.84|540.44|538.84|540.19|538.59|0
1641388990000|2022-01-05 13:23:10|540.93|539.33|540.68|539.08|540.93|539.33|540.68|539.08|0
1641389000000|2022-01-05 13:23:20|540.93|539.33|540.8|539.2|540.93|539.33|540.8|539.2|0
1641389010000|2022-01-05 13:23:30|540.68|539.08|540.68|539.08|540.93|539.33|540.68|539.08|0
1641389020000|2022-01-05 13:23:40|540.44|538.84|540.68|539.08|540.68|539.08|540.44|538.84|0
1641389030000|2022-01-05 13:23:50|540.93|539.33|540.68|539.08|540.93|539.33|540.68|539.08|0
1641389040000|2022-01-05 13:24:00|540.93|539.33|540.93|539.33|540.93|539.33|540.93|539.33|0
1641389050000|2022-01-05 13:24:10|541.18|539.58|541.18|539.58|541.18|539.58|540.93|539.33|0
1641389060000|2022-01-05 13:24:20|540.93|539.33|541.18|539.58|541.18|539.58|540.93|539.33|0
1641389070000|2022-01-05 13:24:30|540.93|539.33|541.05|539.45|541.18|539.58|540.93|539.33|0
1641389080000|2022-01-05 13:24:40|540.93|539.33|541.42|539.82|541.42|539.82|540.93|539.33|0
1641389090000|2022-01-05 13:24:50|541.18|539.58|541.05|539.45|541.18|539.58|541.05|539.45|0
1641389100000|2022-01-05 13:25:00|541.18|539.58|541.18|539.58|541.18|539.58|540.93|539.33|0
1641389110000|2022-01-05 13:25:10|540.93|539.33|540.93|539.33|541.18|539.58|540.93|539.33|0
1641389120000|2022-01-05 13:25:20|541.18|539.58|541.91|540.31|541.91|540.31|541.18|539.58|0
1641389130000|2022-01-05 13:25:30|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641389140000|2022-01-05 13:25:40|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641389150000|2022-01-05 13:25:50|541.67|540.07|541.67|540.07|541.67|540.07|541.67|540.07|0
1641389160000|2022-01-05 13:26:00|541.42|539.82|541.67|540.07|541.91|540.31|541.42|539.82|0
1641389170000|2022-01-05 13:26:10|541.91|540.31|541.67|540.07|541.91|540.31|541.67|540.07|0
1641389180000|2022-01-05 13:26:20|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641389190000|2022-01-05 13:26:30|541.54|539.94|541.42|539.82|541.67|540.07|541.42|539.82|0
1641389200000|2022-01-05 13:26:40|541.91|540.31|541.91|540.31|541.91|540.31|541.91|540.31|0
1641389210000|2022-01-05 13:26:50|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641389220000|2022-01-05 13:27:00|542.16|540.56|542.41|540.81|542.41|540.81|542.16|540.56|0
1641389230000|2022-01-05 13:27:10|542.16|540.56|542.03|540.43|542.16|540.56|541.91|540.31|0
1641389240000|2022-01-05 13:27:20|541.91|540.31|541.91|540.31|541.91|540.31|541.67|540.07|0
1641389260000|2022-01-05 13:27:40|541.67|540.07|542.03|540.43|542.03|540.43|541.67|540.07|0
1641389270000|2022-01-05 13:27:50|541.91|540.31|542.16|540.56|542.16|540.56|541.91|540.31|0
1641389280000|2022-01-05 13:28:00|542.41|540.81|542.9|541.3|542.9|541.3|542.41|540.81|0
1641389290000|2022-01-05 13:28:10|542.65|541.05|542.65|541.05|542.65|541.05|542.65|541.05|0
1641389300000|2022-01-05 13:28:20|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641389310000|2022-01-05 13:28:30|541.79|540.19|541.91|540.31|541.91|540.31|541.67|540.07|0
1641389320000|2022-01-05 13:28:40|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641389330000|2022-01-05 13:28:50|542.16|540.56|542.16|540.56|542.16|540.56|542.16|540.56|0
1641389340000|2022-01-05 13:29:00|541.91|540.31|541.91|540.31|541.91|540.31|541.91|540.31|0
1641389350000|2022-01-05 13:29:10|541.67|540.07|541.67|540.07|541.91|540.31|541.67|540.07|0
1641389360000|2022-01-05 13:29:20|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641389370000|2022-01-05 13:29:30|541.54|539.94|541.42|539.82|541.54|539.94|541.42|539.82|0
1641389380000|2022-01-05 13:29:40|541.17|539.57|541.42|539.82|541.42|539.82|541.17|539.57|0
1641389390000|2022-01-05 13:29:50|541.67|540.07|541.91|540.31|541.91|540.31|541.67|540.07|0
1641389400000|2022-01-05 13:30:00|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641389410000|2022-01-05 13:30:10|542.16|540.56|542.41|540.81|542.41|540.81|542.16|540.56|0
1641389420000|2022-01-05 13:30:20|542.16|540.56|542.16|540.56|542.41|540.81|542.16|540.56|0
1641389430000|2022-01-05 13:30:30|541.91|540.31|541.67|540.07|542.03|540.43|541.67|540.07|0
1641389440000|2022-01-05 13:30:40|541.42|539.82|541.67|540.07|541.67|540.07|541.42|539.82|0
1641389450000|2022-01-05 13:30:50|541.42|539.82|541.67|540.07|541.67|540.07|541.42|539.82|0
1641389460000|2022-01-05 13:31:00|541.91|540.31|541.17|539.57|541.91|540.31|541.17|539.57|0
1641389470000|2022-01-05 13:31:10|540.93|539.33|541.17|539.57|541.17|539.57|540.93|539.33|0
1641389480000|2022-01-05 13:31:20|540.93|539.33|540.93|539.33|540.93|539.33|540.93|539.33|0
1641389490000|2022-01-05 13:31:30|541.05|539.45|541.17|539.57|541.17|539.57|541.05|539.45|0
1641389500000|2022-01-05 13:31:40|540.93|539.33|541.17|539.57|541.17|539.57|540.68|539.08|0
1641389510000|2022-01-05 13:31:50|541.29|539.69|541.67|540.07|541.67|540.07|541.29|539.69|0
1641389520000|2022-01-05 13:32:00|541.91|540.31|542.4|540.8|542.4|540.8|541.91|540.31|0
1641389530000|2022-01-05 13:32:10|542.65|541.05|542.9|541.3|542.9|541.3|542.65|541.05|0
1641389540000|2022-01-05 13:32:20|542.65|541.05|542.4|540.8|542.65|541.05|542.4|540.8|0
1641389550000|2022-01-05 13:32:30|542.52|540.92|542.16|540.56|542.52|540.92|542.16|540.56|0
1641389560000|2022-01-05 13:32:40|541.91|540.31|541.42|539.82|541.91|540.31|541.42|539.82|0
1641389570000|2022-01-05 13:32:50|541.67|540.07|542.16|540.56|542.16|540.56|541.67|540.07|0
1641389580000|2022-01-05 13:33:00|541.91|540.31|542.16|540.56|542.16|540.56|541.91|540.31|0
1641389590000|2022-01-05 13:33:10|542.28|540.68|542.28|540.68|542.28|540.68|542.16|540.56|0
1641389600000|2022-01-05 13:33:20|542.4|540.8|542.65|541.05|542.65|541.05|542.4|540.8|0
1641389610000|2022-01-05 13:33:30|542.9|541.3|542.65|541.05|542.9|541.3|542.65|541.05|0
1641389620000|2022-01-05 13:33:40|542.9|541.3|542.65|541.05|542.9|541.3|542.4|540.8|0
1641389640000|2022-01-05 13:34:00|542.4|540.8|542.16|540.56|542.4|540.8|542.16|540.56|0
1641389650000|2022-01-05 13:34:10|542.65|541.05|542.4|540.8|542.65|541.05|542.16|540.56|0
1641389660000|2022-01-05 13:34:20|542.16|540.56|542.16|540.56|542.16|540.56|542.16|540.56|0
1641389670000|2022-01-05 13:34:30|541.91|540.31|542.16|540.56|542.16|540.56|541.91|540.31|0
1641389680000|2022-01-05 13:34:40|542.28|540.68|542.28|540.68|542.28|540.68|542.28|540.68|0
1641389690000|2022-01-05 13:34:50|542.52|540.92|542.16|540.56|542.52|540.92|542.16|540.56|0
1641389700000|2022-01-05 13:35:00|542.4|540.8|542.16|540.56|542.65|541.05|542.16|540.56|0
1641389710000|2022-01-05 13:35:10|542.4|540.8|542.4|540.8|542.65|541.05|542.4|540.8|0
1641389720000|2022-01-05 13:35:20|542.65|541.05|542.9|541.3|542.9|541.3|542.65|541.05|0
1641389730000|2022-01-05 13:35:30|542.65|541.05|542.9|541.3|542.9|541.3|542.65|541.05|0
1641389740000|2022-01-05 13:35:40|542.77|541.17|542.9|541.3|542.9|541.3|542.77|541.17|0
1641389750000|2022-01-05 13:35:50|542.65|541.05|542.4|540.8|542.65|541.05|542.4|540.8|0
1641389760000|2022-01-05 13:36:00|542.16|540.56|542.16|540.56|542.16|540.56|542.16|540.56|0
1641389770000|2022-01-05 13:36:10|542.28|540.68|542.4|540.8|542.4|540.8|542.28|540.68|0
1641389780000|2022-01-05 13:36:20|542.65|541.05|542.65|541.05|542.65|541.05|542.65|541.05|0
1641389790000|2022-01-05 13:36:30|542.52|540.92|542.65|541.05|542.65|541.05|542.4|540.8|0
1641389800000|2022-01-05 13:36:40|542.52|540.92|542.4|540.8|542.65|541.05|542.4|540.8|0
1641389810000|2022-01-05 13:36:50|542.52|540.92|542.65|541.05|542.65|541.05|542.52|540.92|0
1641389820000|2022-01-05 13:37:00|542.4|540.8|541.91|540.31|542.4|540.8|541.91|540.31|0
1641389830000|2022-01-05 13:37:10|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641389840000|2022-01-05 13:37:20|540.93|539.33|541.17|539.57|541.17|539.57|540.93|539.33|0
1641389850000|2022-01-05 13:37:30|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641389860000|2022-01-05 13:37:40|541.67|540.07|541.42|539.82|541.67|540.07|541.17|539.57|0
1641389870000|2022-01-05 13:37:50|541.17|539.57|541.42|539.82|541.67|540.07|541.17|539.57|0
1641389890000|2022-01-05 13:38:10|541.67|540.07|541.67|540.07|541.67|540.07|541.54|539.94|0
1641389900000|2022-01-05 13:38:20|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641389910000|2022-01-05 13:38:30|541.17|539.57|540.93|539.33|541.17|539.57|540.93|539.33|0
1641389920000|2022-01-05 13:38:40|540.68|539.08|540.93|539.33|540.93|539.33|540.68|539.08|0
1641389940000|2022-01-05 13:39:00|540.68|539.08|540.68|539.08|540.68|539.08|540.68|539.08|0
1641389950000|2022-01-05 13:39:10|540.43|538.83|540.43|538.83|540.43|538.83|540.43|538.83|0
1641389960000|2022-01-05 13:39:20|540.93|539.33|540.68|539.08|540.93|539.33|540.68|539.08|0
1641389970000|2022-01-05 13:39:30|540.93|539.33|540.93|539.33|540.93|539.33|540.93|539.33|0
1641389980000|2022-01-05 13:39:40|541.17|539.57|541.17|539.57|541.17|539.57|541.17|539.57|0
1641389990000|2022-01-05 13:39:50|541.29|539.69|541.17|539.57|541.29|539.69|541.17|539.57|0
1641390000000|2022-01-05 13:40:00|540.93|539.33|541.17|539.57|541.17|539.57|540.93|539.33|0
1641390010000|2022-01-05 13:40:10|541.04|539.44|541.42|539.82|541.42|539.82|540.93|539.33|0
1641390030000|2022-01-05 13:40:30|541.54|539.94|541.54|539.94|541.66|540.06|541.54|539.94|0
1641390040000|2022-01-05 13:40:40|541.42|539.82|541.66|540.06|541.66|540.06|541.42|539.82|0
1641390050000|2022-01-05 13:40:50|541.42|539.82|541.66|540.06|541.66|540.06|541.42|539.82|0
1641390060000|2022-01-05 13:41:00|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641390080000|2022-01-05 13:41:20|541.17|539.57|541.17|539.57|541.17|539.57|540.93|539.33|0
1641390090000|2022-01-05 13:41:30|541.42|539.82|541.66|540.06|541.66|540.06|541.42|539.82|0
1641390100000|2022-01-05 13:41:40|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641390110000|2022-01-05 13:41:50|541.66|540.06|541.42|539.82|541.66|540.06|541.42|539.82|0
1641390120000|2022-01-05 13:42:00|541.17|539.57|541.17|539.57|541.17|539.57|541.17|539.57|0
1641390130000|2022-01-05 13:42:10|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641390140000|2022-01-05 13:42:20|541.66|540.06|541.42|539.82|541.66|540.06|541.42|539.82|0
1641390150000|2022-01-05 13:42:30|541.17|539.57|541.17|539.57|541.17|539.57|541.17|539.57|0
1641390160000|2022-01-05 13:42:40|541.04|539.44|540.93|539.33|541.04|539.44|540.93|539.33|0
1641390170000|2022-01-05 13:42:50|540.68|539.08|540.68|539.08|540.68|539.08|540.68|539.08|0
1641390190000|2022-01-05 13:43:10|540.43|538.83|540.43|538.83|540.43|538.83|540.43|538.83|0
1641390200000|2022-01-05 13:43:20|541.66|540.06|541.66|540.06|541.66|540.06|541.42|539.82|0
1641390210000|2022-01-05 13:43:30|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641390220000|2022-01-05 13:43:40|541.66|540.06|541.42|539.82|541.66|540.06|541.42|539.82|0
1641390240000|2022-01-05 13:44:00|541.66|540.06|541.66|540.06|541.66|540.06|541.66|540.06|0
1641390250000|2022-01-05 13:44:10|541.42|539.82|541.66|540.06|541.66|540.06|541.42|539.82|0
1641390270000|2022-01-05 13:44:30|541.78|540.18|542.16|540.56|542.16|540.56|541.78|540.18|0
1641390280000|2022-01-05 13:44:40|541.91|540.31|541.91|540.31|541.91|540.31|541.91|540.31|0
1641390290000|2022-01-05 13:44:50|541.66|540.06|541.42|539.82|541.66|540.06|541.42|539.82|0
1641390300000|2022-01-05 13:45:00|541.66|540.06|541.91|540.31|541.91|540.31|541.66|540.06|0
1641390310000|2022-01-05 13:45:10|541.66|540.06|541.66|540.06|541.66|540.06|541.66|540.06|0
1641390320000|2022-01-05 13:45:20|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641390330000|2022-01-05 13:45:30|542.16|540.56|541.91|540.31|542.16|540.56|541.91|540.31|0
1641390340000|2022-01-05 13:45:40|541.66|540.06|541.54|539.94|541.66|540.06|541.54|539.94|0
1641390350000|2022-01-05 13:45:50|541.42|539.82|541.17|539.57|541.42|539.82|541.17|539.57|0
1641390360000|2022-01-05 13:46:00|541.42|539.82|541.54|539.94|541.54|539.94|541.42|539.82|0
1641390370000|2022-01-05 13:46:10|541.66|540.06|541.78|540.18|541.78|540.18|541.66|540.06|0
1641390380000|2022-01-05 13:46:20|541.66|540.06|541.66|540.06|541.78|540.18|541.66|540.06|0
1641390390000|2022-01-05 13:46:30|541.54|539.94|541.66|540.06|541.66|540.06|541.54|539.94|0
1641390400000|2022-01-05 13:46:40|541.17|539.57|541.17|539.57|541.29|539.69|541.17|539.57|0
1641390410000|2022-01-05 13:46:50|540.92|539.32|540.92|539.32|540.92|539.32|540.92|539.32|0
1641390420000|2022-01-05 13:47:00|541.17|539.57|541.29|539.69|541.29|539.69|541.17|539.57|0
1641390430000|2022-01-05 13:47:10|541.17|539.57|541.42|539.82|541.42|539.82|541.17|539.57|0
1641390440000|2022-01-05 13:47:20|541.17|539.57|540.92|539.32|541.17|539.57|540.92|539.32|0
1641390450000|2022-01-05 13:47:30|541.17|539.57|541.17|539.57|541.17|539.57|541.17|539.57|0
1641390460000|2022-01-05 13:47:40|540.92|539.32|540.92|539.32|541.17|539.57|540.92|539.32|0
1641390470000|2022-01-05 13:47:50|540.68|539.08|540.68|539.08|540.92|539.32|540.68|539.08|0
1641390480000|2022-01-05 13:48:00|540.92|539.32|540.43|538.83|540.92|539.32|540.43|538.83|0
1641390490000|2022-01-05 13:48:10|540.55|538.95|540.43|538.83|540.55|538.95|540.43|538.83|0
1641390500000|2022-01-05 13:48:20|540.19|538.59|540.19|538.59|540.19|538.59|540.19|538.59|0
1641390510000|2022-01-05 13:48:30|540.43|538.83|540.43|538.83|540.43|538.83|540.43|538.83|0
1641390520000|2022-01-05 13:48:40|540.68|539.08|540.68|539.08|540.68|539.08|540.68|539.08|0
1641390530000|2022-01-05 13:48:50|540.43|538.83|540.68|539.08|540.68|539.08|540.43|538.83|0
1641390540000|2022-01-05 13:49:00|540.43|538.83|540.19|538.59|540.43|538.83|540.19|538.59|0
1641390550000|2022-01-05 13:49:10|539.69|538.09|539.45|537.85|539.69|538.09|539.45|537.85|0
1641390560000|2022-01-05 13:49:20|539.2|537.6|539.69|538.09|539.69|538.09|539.2|537.6|0
1641390570000|2022-01-05 13:49:30|539.94|538.34|539.94|538.34|539.94|538.34|539.69|538.09|0
1641390580000|2022-01-05 13:49:40|540.43|538.83|540.43|538.83|540.43|538.83|540.43|538.83|0
1641390590000|2022-01-05 13:49:50|540.68|539.08|540.19|538.59|540.68|539.08|540.19|538.59|0
1641390600000|2022-01-05 13:50:00|540.3|538.7|540.19|538.59|540.3|538.7|540.19|538.59|0
1641390620000|2022-01-05 13:50:20|539.69|538.09|539.94|538.34|539.94|538.34|539.69|538.09|0
1641390630000|2022-01-05 13:50:30|540.19|538.59|540.19|538.59|540.19|538.59|540.19|538.59|0
1641390640000|2022-01-05 13:50:40|539.94|538.34|540.68|539.08|540.68|539.08|539.94|538.34|0
1641390650000|2022-01-05 13:50:50|540.43|538.83|540.55|538.95|540.68|539.08|540.43|538.83|0
1641390660000|2022-01-05 13:51:00|540.43|538.83|540.68|539.08|540.68|539.08|540.43|538.83|0
1641390670000|2022-01-05 13:51:10|540.43|538.83|540.43|538.83|540.43|538.83|540.43|538.83|0
1641390680000|2022-01-05 13:51:20|540.68|539.08|540.68|539.08|540.68|539.08|540.68|539.08|0
1641390700000|2022-01-05 13:51:40|541.17|539.57|540.92|539.32|541.17|539.57|540.92|539.32|0
1641390730000|2022-01-05 13:52:10|540.8|539.2|540.8|539.2|540.8|539.2|540.8|539.2|0
1641390740000|2022-01-05 13:52:20|540.92|539.32|540.92|539.32|541.17|539.57|540.68|539.08|0
1641390750000|2022-01-05 13:52:30|541.17|539.57|540.92|539.32|541.17|539.57|540.92|539.32|0
1641390760000|2022-01-05 13:52:40|541.17|539.57|540.92|539.32|541.17|539.57|540.92|539.32|0
1641390770000|2022-01-05 13:52:50|541.17|539.57|540.92|539.32|541.17|539.57|540.92|539.32|0
1641390780000|2022-01-05 13:53:00|541.04|539.44|541.04|539.44|541.04|539.44|541.04|539.44|0
1641390790000|2022-01-05 13:53:10|541.17|539.57|541.17|539.57|541.17|539.57|541.17|539.57|0
1641390810000|2022-01-05 13:53:30|541.42|539.82|541.66|540.06|541.66|540.06|541.42|539.82|0
1641390830000|2022-01-05 13:53:50|541.91|540.31|541.91|540.31|541.91|540.31|541.91|540.31|0
1641390840000|2022-01-05 13:54:00|541.78|540.18|541.66|540.06|541.78|540.18|541.66|540.06|0
1641390850000|2022-01-05 13:54:10|541.42|539.82|541.42|539.82|541.42|539.82|541.42|539.82|0
1641390860000|2022-01-05 13:54:20|541.66|540.06|541.91|540.31|542.03|540.43|541.66|540.06|0
1641390870000|2022-01-05 13:54:30|542.15|540.55|542.15|540.55|542.15|540.55|542.15|540.55|0
1641390880000|2022-01-05 13:54:40|542.4|540.8|542.65|541.05|542.65|541.05|542.15|540.55|0
1641390890000|2022-01-05 13:54:50|543.14|541.54|543.5|541.9|543.5|541.9|543.14|541.54|0
1641390900000|2022-01-05 13:55:00|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641390910000|2022-01-05 13:55:10|543.14|541.54|543.14|541.54|543.14|541.54|543.14|541.54|0
1641390920000|2022-01-05 13:55:20|543.38|541.78|543.63|542.03|543.63|542.03|543.38|541.78|0
1641390930000|2022-01-05 13:55:30|544.37|542.77|544.12|542.52|544.37|542.77|544.12|542.52|0
1641390940000|2022-01-05 13:55:40|544.37|542.77|544.37|542.77|544.37|542.77|544.12|542.52|0
1641390950000|2022-01-05 13:55:50|544.12|542.52|543.88|542.28|544.12|542.52|543.63|542.03|0
1641390960000|2022-01-05 13:56:00|544.12|542.52|544.12|542.52|544.62|543.02|544.12|542.52|0
1641390970000|2022-01-05 13:56:10|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1641390980000|2022-01-05 13:56:20|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1641391000000|2022-01-05 13:56:40|544|542.4|543.88|542.28|544|542.4|543.88|542.28|0
1641391010000|2022-01-05 13:56:50|544.37|542.77|544.37|542.77|544.37|542.77|544.12|542.52|0
1641391020000|2022-01-05 13:57:00|544.62|543.02|544.62|543.02|544.62|543.02|544.62|543.02|0
1641391030000|2022-01-05 13:57:10|544.49|542.89|544.62|543.02|544.62|543.02|544.37|542.77|0
1641391040000|2022-01-05 13:57:20|544.37|542.77|544.37|542.77|544.37|542.77|544.37|542.77|0
1641391050000|2022-01-05 13:57:30|544.62|543.02|543.63|542.03|544.62|543.02|543.63|542.03|0
1641391060000|2022-01-05 13:57:40|543.88|542.28|543.88|542.28|543.88|542.28|543.88|542.28|0
1641391070000|2022-01-05 13:57:50|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1641391100000|2022-01-05 13:58:20|543.38|541.78|543.63|542.03|543.63|542.03|543.38|541.78|0
1641391110000|2022-01-05 13:58:30|543.38|541.78|543.26|541.66|543.38|541.78|543.26|541.66|0
1641391120000|2022-01-05 13:58:40|543.38|541.78|543.63|542.03|543.63|542.03|543.38|541.78|0
1641391170000|2022-01-05 13:59:30|543.38|541.78|543.14|541.54|543.38|541.78|543.14|541.54|0
1641391180000|2022-01-05 13:59:40|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641391190000|2022-01-05 13:59:50|543.14|541.54|543.14|541.54|543.14|541.54|543.14|541.54|0
1641391200000|2022-01-05 14:00:00|543.38|541.78|543.14|541.54|543.38|541.78|543.14|541.54|0
1641391210000|2022-01-05 14:00:10|543.26|541.66|543.63|542.03|543.63|542.03|543.26|541.66|0
1641391220000|2022-01-05 14:00:20|543.88|542.28|544.37|542.77|544.37|542.77|543.88|542.28|0
1641391230000|2022-01-05 14:00:30|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1641391240000|2022-01-05 14:00:40|544.37|542.77|543.63|542.03|544.37|542.77|543.63|542.03|0
1641391250000|2022-01-05 14:00:50|543.14|541.54|543.14|541.54|543.14|541.54|542.89|541.29|0
1641391260000|2022-01-05 14:01:00|543.38|541.78|543.88|542.28|543.88|542.28|543.38|541.78|0
1641391270000|2022-01-05 14:01:10|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1641391280000|2022-01-05 14:01:20|543.14|541.54|543.14|541.54|543.14|541.54|543.14|541.54|0
1641391290000|2022-01-05 14:01:30|542.89|541.29|542.64|541.04|542.89|541.29|542.64|541.04|0
1641391300000|2022-01-05 14:01:40|542.76|541.16|542.64|541.04|542.76|541.16|542.64|541.04|0
1641391310000|2022-01-05 14:01:50|542.89|541.29|542.89|541.29|543.14|541.54|542.89|541.29|0
1641391320000|2022-01-05 14:02:00|543.14|541.54|543.14|541.54|543.14|541.54|543.14|541.54|0
1641391340000|2022-01-05 14:02:20|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641391350000|2022-01-05 14:02:30|542.64|541.04|543.14|541.54|543.14|541.54|542.64|541.04|0
1641391360000|2022-01-05 14:02:40|543.26|541.66|543.14|541.54|543.26|541.66|543.14|541.54|0
1641391380000|2022-01-05 14:03:00|543.38|541.78|543.25|541.65|543.38|541.78|543.14|541.54|0
1641391390000|2022-01-05 14:03:10|543.14|541.54|542.89|541.29|543.14|541.54|542.89|541.29|0
1641391400000|2022-01-05 14:03:20|543.14|541.54|543.14|541.54|543.14|541.54|543.14|541.54|0
1641391410000|2022-01-05 14:03:30|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641391420000|2022-01-05 14:03:40|543.14|541.54|543.14|541.54|543.14|541.54|543.14|541.54|0
1641391440000|2022-01-05 14:04:00|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641391450000|2022-01-05 14:04:10|542.64|541.04|542.15|540.55|542.64|541.04|542.15|540.55|0
1641391470000|2022-01-05 14:04:30|542.02|540.42|541.17|539.57|542.02|540.42|541.17|539.57|0
1641391480000|2022-01-05 14:04:40|540.67|539.07|541.17|539.57|541.17|539.57|540.67|539.07|0
1641391490000|2022-01-05 14:04:50|540.92|539.32|540.67|539.07|540.92|539.32|540.67|539.07|0
1641391500000|2022-01-05 14:05:00|540.92|539.32|540.43|538.83|540.92|539.32|540.43|538.83|0
1641391510000|2022-01-05 14:05:10|540.67|539.07|540.67|539.07|540.92|539.32|540.67|539.07|0
1641391520000|2022-01-05 14:05:20|540.92|539.32|540.92|539.32|541.17|539.57|540.92|539.32|0
1641391530000|2022-01-05 14:05:30|541.17|539.57|541.41|539.81|541.41|539.81|541.17|539.57|0
1641391560000|2022-01-05 14:06:00|541.17|539.57|541.17|539.57|541.17|539.57|541.17|539.57|0
1641391570000|2022-01-05 14:06:10|541.41|539.81|541.41|539.81|541.41|539.81|541.41|539.81|0
1641391580000|2022-01-05 14:06:20|541.17|539.57|541.17|539.57|541.41|539.81|541.17|539.57|0
1641391590000|2022-01-05 14:06:30|541.41|539.81|541.66|540.06|541.66|540.06|541.41|539.81|0
1641391600000|2022-01-05 14:06:40|541.41|539.81|541.17|539.57|541.41|539.81|541.17|539.57|0
1641391610000|2022-01-05 14:06:50|541.41|539.81|541.41|539.81|541.41|539.81|541.41|539.81|0
1641391630000|2022-01-05 14:07:10|541.53|539.93|541.17|539.57|541.53|539.93|541.17|539.57|0
1641391640000|2022-01-05 14:07:20|540.92|539.32|540.67|539.07|540.92|539.32|540.67|539.07|0
1641391650000|2022-01-05 14:07:30|540.92|539.32|541.17|539.57|541.17|539.57|540.92|539.32|0
1641391690000|2022-01-05 14:08:10|541.41|539.81|541.41|539.81|541.66|540.06|541.41|539.81|0
1641391700000|2022-01-05 14:08:20|541.17|539.57|540.92|539.32|541.17|539.57|540.92|539.32|0
1641391710000|2022-01-05 14:08:30|540.67|539.07|540.67|539.07|540.67|539.07|540.67|539.07|0
1641391720000|2022-01-05 14:08:40|540.43|538.83|540.43|538.83|540.43|538.83|540.43|538.83|0
1641391730000|2022-01-05 14:08:50|540.18|538.58|540.18|538.58|540.18|538.58|539.94|538.34|0
1641391740000|2022-01-05 14:09:00|539.94|538.34|539.69|538.09|539.94|538.34|539.69|538.09|0
1641391750000|2022-01-05 14:09:10|539.44|537.84|539.69|538.09|539.69|538.09|539.44|537.84|0
1641391780000|2022-01-05 14:09:40|540.18|538.58|539.93|538.33|540.18|538.58|539.93|538.33|0
1641391790000|2022-01-05 14:09:50|539.81|538.21|539.93|538.33|539.93|538.33|539.69|538.09|0
1641391800000|2022-01-05 14:10:00|540.18|538.58|540.43|538.83|540.43|538.83|540.18|538.58|0
1641391810000|2022-01-05 14:10:10|540.67|539.07|540.43|538.83|540.67|539.07|540.43|538.83|0
1641391820000|2022-01-05 14:10:20|540.67|539.07|540.92|539.32|540.92|539.32|540.67|539.07|0
1641391830000|2022-01-05 14:10:30|540.67|539.07|540.92|539.32|540.92|539.32|540.67|539.07|0
1641391840000|2022-01-05 14:10:40|541.17|539.57|541.17|539.57|541.17|539.57|541.17|539.57|0
1641391850000|2022-01-05 14:10:50|540.92|539.32|541.17|539.57|541.17|539.57|540.92|539.32|0
1641391870000|2022-01-05 14:11:10|541.41|539.81|541.66|540.06|541.66|540.06|541.41|539.81|0
1641391880000|2022-01-05 14:11:20|541.41|539.81|541.17|539.57|541.66|540.06|541.17|539.57|0
1641391890000|2022-01-05 14:11:30|541.41|539.81|541.41|539.81|541.41|539.81|541.41|539.81|0
1641391910000|2022-01-05 14:11:50|541.53|539.93|541.53|539.93|541.53|539.93|541.53|539.93|0
1641391920000|2022-01-05 14:12:00|541.41|539.81|541.66|540.06|541.66|540.06|541.41|539.81|0
1641391930000|2022-01-05 14:12:10|541.9|540.3|542.15|540.55|542.15|540.55|541.9|540.3|0
1641391940000|2022-01-05 14:12:20|541.9|540.3|542.4|540.8|542.4|540.8|541.9|540.3|0
1641391950000|2022-01-05 14:12:30|542.64|541.04|542.64|541.04|542.64|541.04|542.64|541.04|0
1641391960000|2022-01-05 14:12:40|542.4|540.8|542.64|541.04|542.64|541.04|542.4|540.8|0
1641391970000|2022-01-05 14:12:50|542.4|540.8|542.15|540.55|542.4|540.8|542.15|540.55|0
1641391980000|2022-01-05 14:13:00|542.4|540.8|542.64|541.04|542.64|541.04|542.4|540.8|0
1641392010000|2022-01-05 14:13:30|542.89|541.29|543.13|541.53|543.13|541.53|542.89|541.29|0
1641392030000|2022-01-05 14:13:50|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641392040000|2022-01-05 14:14:00|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392050000|2022-01-05 14:14:10|543.38|541.78|543.13|541.53|543.38|541.78|543.13|541.53|0
1641392060000|2022-01-05 14:14:20|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641392070000|2022-01-05 14:14:30|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392080000|2022-01-05 14:14:40|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392100000|2022-01-05 14:15:00|543.63|542.03|543.87|542.27|543.87|542.27|543.63|542.03|0
1641392110000|2022-01-05 14:15:10|544.12|542.52|544.12|542.52|544.12|542.52|544.12|542.52|0
1641392120000|2022-01-05 14:15:20|544.37|542.77|544.12|542.52|544.37|542.77|544.12|542.52|0
1641392130000|2022-01-05 14:15:30|543.87|542.27|543.38|541.78|543.87|542.27|543.38|541.78|0
1641392150000|2022-01-05 14:15:50|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1641392170000|2022-01-05 14:16:10|543.87|542.27|543.87|542.27|543.87|542.27|543.87|542.27|0
1641392180000|2022-01-05 14:16:20|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1641392190000|2022-01-05 14:16:30|543.38|541.78|543.38|541.78|543.63|542.03|543.38|541.78|0
1641392200000|2022-01-05 14:16:40|543.13|541.53|543.38|541.78|543.38|541.78|542.89|541.29|0
1641392210000|2022-01-05 14:16:50|543.13|541.53|542.89|541.29|543.13|541.53|542.89|541.29|0
1641392220000|2022-01-05 14:17:00|543.13|541.53|542.89|541.29|543.13|541.53|542.89|541.29|0
1641392230000|2022-01-05 14:17:10|542.76|541.16|542.76|541.16|542.76|541.16|542.76|541.16|0
1641392240000|2022-01-05 14:17:20|542.89|541.29|542.64|541.04|542.89|541.29|542.64|541.04|0
1641392260000|2022-01-05 14:17:40|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641392270000|2022-01-05 14:17:50|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392280000|2022-01-05 14:18:00|542.89|541.29|542.89|541.29|542.89|541.29|542.64|541.04|0
1641392290000|2022-01-05 14:18:10|542.64|541.04|542.64|541.04|542.64|541.04|542.64|541.04|0
1641392300000|2022-01-05 14:18:20|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641392310000|2022-01-05 14:18:30|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392320000|2022-01-05 14:18:40|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392330000|2022-01-05 14:18:50|543.63|542.03|543.38|541.78|543.63|542.03|543.38|541.78|0
1641392340000|2022-01-05 14:19:00|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392350000|2022-01-05 14:19:10|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392360000|2022-01-05 14:19:20|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1641392370000|2022-01-05 14:19:30|543.38|541.78|543.13|541.53|543.38|541.78|543.13|541.53|0
1641392380000|2022-01-05 14:19:40|543.25|541.65|543.38|541.78|543.63|542.03|543.25|541.65|0
1641392390000|2022-01-05 14:19:50|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392400000|2022-01-05 14:20:00|543.5|541.9|543.63|542.03|543.63|542.03|543.5|541.9|0
1641392410000|2022-01-05 14:20:10|543.38|541.78|543.63|542.03|543.63|542.03|543.38|541.78|0
1641392420000|2022-01-05 14:20:20|543.5|541.9|543.13|541.53|543.5|541.9|542.89|541.29|0
1641392430000|2022-01-05 14:20:30|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392440000|2022-01-05 14:20:40|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392450000|2022-01-05 14:20:50|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392460000|2022-01-05 14:21:00|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392480000|2022-01-05 14:21:20|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392500000|2022-01-05 14:21:40|543.63|542.03|543.63|542.03|543.63|542.03|543.63|542.03|0
1641392510000|2022-01-05 14:21:50|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392520000|2022-01-05 14:22:00|543.63|542.03|543.38|541.78|543.63|542.03|543.38|541.78|0
1641392550000|2022-01-05 14:22:30|543.13|541.53|543.13|541.53|543.38|541.78|543.13|541.53|0
1641392560000|2022-01-05 14:22:40|542.89|541.29|542.89|541.29|543.13|541.53|542.89|541.29|0
1641392570000|2022-01-05 14:22:50|542.64|541.04|542.64|541.04|542.89|541.29|542.64|541.04|0
1641392580000|2022-01-05 14:23:00|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641392590000|2022-01-05 14:23:10|543.13|541.53|542.89|541.29|543.13|541.53|542.89|541.29|0
1641392600000|2022-01-05 14:23:20|542.64|541.04|542.64|541.04|542.64|541.04|542.64|541.04|0
1641392620000|2022-01-05 14:23:40|542.39|540.79|542.39|540.79|542.39|540.79|542.39|540.79|0
1641392630000|2022-01-05 14:23:50|542.64|541.04|542.15|540.55|542.64|541.04|542.15|540.55|0
1641392650000|2022-01-05 14:24:10|543.13|541.53|543.38|541.78|543.38|541.78|543.13|541.53|0
1641392670000|2022-01-05 14:24:30|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392680000|2022-01-05 14:24:40|543.38|541.78|543.62|542.02|543.62|542.02|543.38|541.78|0
1641392690000|2022-01-05 14:24:50|543.87|542.27|543.62|542.02|543.87|542.27|543.62|542.02|0
1641392700000|2022-01-05 14:25:00|543.74|542.14|543.74|542.14|543.74|542.14|543.74|542.14|0
1641392710000|2022-01-05 14:25:10|543.62|542.02|542.89|541.29|543.62|542.02|542.89|541.29|0
1641392720000|2022-01-05 14:25:20|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392730000|2022-01-05 14:25:30|543.38|541.78|543.38|541.78|543.38|541.78|543.38|541.78|0
1641392740000|2022-01-05 14:25:40|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392750000|2022-01-05 14:25:50|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641392760000|2022-01-05 14:26:00|542.64|541.04|542.89|541.29|542.89|541.29|542.64|541.04|0
1641392770000|2022-01-05 14:26:10|543.13|541.53|543.38|541.78|543.38|541.78|543.13|541.53|0
1641392780000|2022-01-05 14:26:20|543.13|541.53|542.39|540.79|543.13|541.53|542.39|540.79|0
1641392790000|2022-01-05 14:26:30|542.64|541.04|542.64|541.04|542.64|541.04|542.64|541.04|0
1641392800000|2022-01-05 14:26:40|542.89|541.29|542.89|541.29|542.89|541.29|542.89|541.29|0
1641392810000|2022-01-05 14:26:50|543.13|541.53|543.13|541.53|543.13|541.53|543.13|541.53|0
1641392820000|2022-01-05 14:27:00|542.89|541.29|542.89|541.29|542.89|541.29|542.64|541.04|0
1641392830000|2022-01-05 14:27:10|542.64|541.04|542.64|541.04|542.64|541.04|542.64|541.04|0
1641392850000|2022-01-05 14:27:30|542.39|540.79|542.39|540.79|542.39|540.79|542.39|540.79|0
1641392860000|2022-01-05 14:27:40|542.15|540.55|542.15|540.55|542.15|540.55|541.9|540.3|0
1641392870000|2022-01-05 14:27:50|541.9|540.3|541.9|540.3|541.9|540.3|541.9|540.3|0
1641392880000|2022-01-05 14:28:00|542.15|540.55|541.41|539.81|542.15|540.55|540.92|539.32|0
1641392890000|2022-01-05 14:28:10|541.16|539.56|541.16|539.56|541.41|539.81|541.16|539.56|0
1641392900000|2022-01-05 14:28:20|540.67|539.07|540.67|539.07|540.92|539.32|540.67|539.07|0
1641392910000|2022-01-05 14:28:30|540.92|539.32|541.16|539.56|541.16|539.56|540.67|539.07|0
1641392920000|2022-01-05 14:28:40|540.92|539.32|540.67|539.07|540.92|539.32|540.67|539.07|0
1641392930000|2022-01-05 14:28:50|540.92|539.32|540.92|539.32|541.16|539.56|540.92|539.32|0
1641392940000|2022-01-05 14:29:00|540.67|539.07|540.54|538.94|540.67|539.07|540.54|538.94|0
1641392950000|2022-01-05 14:29:10|540.42|538.82|540.92|539.32|541.16|539.56|540.42|538.82|0
1641392960000|2022-01-05 14:29:20|540.67|539.07|540.92|539.32|540.92|539.32|540.67|539.07|0
1641392970000|2022-01-05 14:29:30|541.16|539.56|541.41|539.81|541.65|540.05|541.16|539.56|0
1641392980000|2022-01-05 14:29:40|541.65|540.05|541.65|540.05|541.65|540.05|541.65|540.05|0
1641392990000|2022-01-05 14:29:50|541.9|540.3|541.28|539.68|541.9|540.3|541.28|539.68|0
1641393000000|2022-01-05 14:30:00|542.15|540.55|540.42|538.82|542.15|540.55|540.42|538.82|0
1641393010000|2022-01-05 14:30:10|540.91|539.31|542.15|540.55|542.15|540.55|540.67|539.07|0
1641393020000|2022-01-05 14:30:20|541.9|540.3|544.36|542.76|544.36|542.76|541.9|540.3|0
1641393030000|2022-01-05 14:30:30|545.84|544.24|543.38|541.78|545.84|544.24|542.88|541.28|0
1641393040000|2022-01-05 14:30:40|542.64|541.04|542.88|541.28|543.13|541.53|542.64|541.04|0
1641393050000|2022-01-05 14:30:50|542.15|540.55|542.88|541.28|542.88|541.28|542.15|540.55|0
1641393060000|2022-01-05 14:31:00|542.64|541.04|542.88|541.28|543.13|541.53|542.64|541.04|0
1641393070000|2022-01-05 14:31:10|544.12|542.52|543.87|542.27|544.36|542.76|543.62|542.02|0
1641393080000|2022-01-05 14:31:20|544.61|543.01|544.12|542.52|544.85|543.25|544.12|542.52|0
1641393090000|2022-01-05 14:31:30|543.87|542.27|542.39|540.79|543.87|542.27|542.39|540.79|0
1641393100000|2022-01-05 14:31:40|542.15|540.55|541.9|540.3|542.39|540.79|541.9|540.3|0
1641393110000|2022-01-05 14:31:50|541.16|539.56|540.91|539.31|541.16|539.56|540.67|539.07|0
1641393120000|2022-01-05 14:32:00|539.19|537.59|536.48|534.88|539.19|537.59|536.48|534.88|0
1641393130000|2022-01-05 14:32:10|536.24|534.64|536.98|535.38|536.98|535.38|536.24|534.64|0
1641393140000|2022-01-05 14:32:20|537.47|535.87|538.7|537.1|538.7|537.1|537.47|535.87|0
1641393150000|2022-01-05 14:32:30|538.45|536.85|538.45|536.85|538.95|537.35|538.45|536.85|0
1641393160000|2022-01-05 14:32:40|537.96|536.36|535.75|534.15|537.96|536.36|535.75|534.15|0
1641393170000|2022-01-05 14:32:50|535.5|533.9|536.24|534.64|536.24|534.64|535.25|533.65|0
1641393180000|2022-01-05 14:33:00|535.99|534.39|534.76|533.16|535.99|534.39|534.76|533.16|0
1641393190000|2022-01-05 14:33:10|535.99|534.39|535.5|533.9|535.99|534.39|535.25|533.65|0
1641393200000|2022-01-05 14:33:20|535.99|534.39|535.99|534.39|536.11|534.51|535.75|534.15|0
1641393210000|2022-01-05 14:33:30|535.5|533.9|534.76|533.16|535.5|533.9|534.76|533.16|0
1641393220000|2022-01-05 14:33:40|534.52|532.92|535.01|533.41|535.01|533.41|534.52|532.92|0
1641393230000|2022-01-05 14:33:50|535.5|533.9|534.76|533.16|535.5|533.9|534.76|533.16|0
1641393240000|2022-01-05 14:34:00|535.01|533.41|535.5|533.9|535.5|533.9|534.52|532.92|0
1641393250000|2022-01-05 14:34:10|535.01|533.41|535.01|533.41|535.01|533.41|534.76|533.16|0
1641393260000|2022-01-05 14:34:20|534.52|532.92|535.75|534.15|535.75|534.15|534.52|532.92|0
1641393270000|2022-01-05 14:34:30|536.24|534.64|536.48|534.88|536.73|535.13|536.24|534.64|0
1641393280000|2022-01-05 14:34:40|535.99|534.39|535.75|534.15|535.99|534.39|535.5|533.9|0
1641393290000|2022-01-05 14:34:50|535.25|533.65|533.53|531.93|535.25|533.65|533.53|531.93|0
1641393300000|2022-01-05 14:35:00|532.8|531.2|531.81|530.21|532.8|531.2|531.81|530.21|0
1641393310000|2022-01-05 14:35:10|531.57|529.97|531.57|529.97|531.81|530.21|531.07|529.47|0
1641393320000|2022-01-05 14:35:20|532.06|530.46|532.55|530.95|532.55|530.95|532.06|530.46|0
1641393330000|2022-01-05 14:35:30|532.8|531.2|533.04|531.44|533.04|531.44|532.55|530.95|0
1641393340000|2022-01-05 14:35:40|534.02|532.42|534.27|532.67|534.27|532.67|534.02|532.42|0
1641393350000|2022-01-05 14:35:50|534.02|532.42|533.78|532.18|534.02|532.42|533.78|532.18|0
1641393360000|2022-01-05 14:36:00|534.76|533.16|533.78|532.18|534.76|533.16|533.78|532.18|0
1641393370000|2022-01-05 14:36:10|533.04|531.44|533.29|531.69|534.02|532.42|533.04|531.44|0
1641393380000|2022-01-05 14:36:20|533.78|532.18|535.5|533.9|535.75|534.15|533.78|532.18|0
1641393390000|2022-01-05 14:36:30|535.99|534.39|537.71|536.11|537.71|536.11|535.99|534.39|0
1641393400000|2022-01-05 14:36:40|537.22|535.62|538.21|536.61|538.57|536.97|537.22|535.62|0
1641393410000|2022-01-05 14:36:50|539.44|537.84|539.19|537.59|539.44|537.84|539.19|537.59|0
1641393420000|2022-01-05 14:37:00|539.68|538.08|538.94|537.34|539.68|538.08|538.94|537.34|0
1641393430000|2022-01-05 14:37:10|538.7|537.1|539.31|537.71|539.44|537.84|538.7|537.1|0
1641393440000|2022-01-05 14:37:20|539.19|537.59|538.45|536.85|539.19|537.59|538.45|536.85|0
1641393450000|2022-01-05 14:37:30|537.71|536.11|537.96|536.36|538.21|536.61|537.71|536.11|0
1641393460000|2022-01-05 14:37:40|537.83|536.23|537.71|536.11|538.21|536.61|537.71|536.11|0
1641393470000|2022-01-05 14:37:50|537.22|535.62|537.22|535.62|537.22|535.62|536.98|535.38|0
1641393480000|2022-01-05 14:38:00|536.48|534.88|536.48|534.88|536.73|535.13|536.48|534.88|0
1641393490000|2022-01-05 14:38:10|537.22|535.62|536.98|535.38|537.47|535.87|536.98|535.38|0
1641393500000|2022-01-05 14:38:20|536.24|534.64|534.02|532.42|536.24|534.64|534.02|532.42|0
1641393510000|2022-01-05 14:38:30|534.27|532.67|536.24|534.64|536.24|534.64|534.27|532.67|0
1641393520000|2022-01-05 14:38:40|535.75|534.15|536.24|534.64|536.24|534.64|535.75|534.15|0
1641393530000|2022-01-05 14:38:50|535.99|534.39|536.24|534.64|536.48|534.88|535.99|534.39|0
1641393540000|2022-01-05 14:39:00|536.73|535.13|535.99|534.39|536.73|535.13|535.99|534.39|0
1641393550000|2022-01-05 14:39:10|535.75|534.15|536.24|534.64|536.24|534.64|535.75|534.15|0
1641393560000|2022-01-05 14:39:20|535.99|534.39|536.24|534.64|536.24|534.64|535.75|534.15|0
1641393570000|2022-01-05 14:39:30|536.11|534.51|535.75|534.15|536.24|534.64|535.75|534.15|0
1641393580000|2022-01-05 14:39:40|535.5|533.9|535.5|533.9|535.5|533.9|535.5|533.9|0
1641393590000|2022-01-05 14:39:50|535.25|533.65|535.99|534.39|535.99|534.39|535.25|533.65|0
1641393600000|2022-01-05 14:40:00|535.75|534.15|538.21|536.61|538.21|536.61|535.75|534.15|0
1641393610000|2022-01-05 14:40:10|538.7|537.1|538.7|537.1|538.7|537.1|537.96|536.36|0
1641393620000|2022-01-05 14:40:20|538.94|537.34|538.7|537.1|538.94|537.34|538.45|536.85|0
1641393630000|2022-01-05 14:40:30|539.19|537.59|539.19|537.59|539.19|537.59|538.94|537.34|0
1641393650000|2022-01-05 14:40:50|539.44|537.84|538.94|537.34|539.44|537.84|538.7|537.1|0
1641393660000|2022-01-05 14:41:00|539.19|537.59|542.39|540.79|542.39|540.79|539.19|537.59|0
1641393670000|2022-01-05 14:41:10|542.88|541.28|543.62|542.02|543.62|542.02|542.88|541.28|0
1641393680000|2022-01-05 14:41:20|543.37|541.77|543.87|542.27|543.87|542.27|543.37|541.77|0
1641393690000|2022-01-05 14:41:30|543.37|541.77|543.62|542.02|543.74|542.14|543.37|541.77|0
1641393700000|2022-01-05 14:41:40|543.13|541.53|543.37|541.77|543.37|541.77|543.13|541.53|0
1641393710000|2022-01-05 14:41:50|543.13|541.53|539.19|537.59|543.13|541.53|539.19|537.59|0
1641393720000|2022-01-05 14:42:00|539.68|538.08|541.16|539.56|541.4|539.8|539.68|538.08|0
1641393730000|2022-01-05 14:42:10|541.65|540.05|540.91|539.31|541.65|540.05|540.91|539.31|0
1641393740000|2022-01-05 14:42:20|540.17|538.57|539.68|538.08|540.17|538.57|539.68|538.08|0
1641393750000|2022-01-05 14:42:30|539.19|537.59|536.73|535.13|539.19|537.59|536.73|535.13|0
1641393760000|2022-01-05 14:42:40|536.97|535.37|535.37|533.77|536.97|535.37|535.37|533.77|0
1641393770000|2022-01-05 14:42:50|536.48|534.88|536.97|535.37|537.22|535.62|536.48|534.88|0
1641393780000|2022-01-05 14:43:00|535.99|534.39|535.5|533.9|535.99|534.39|534.76|533.16|0
1641393790000|2022-01-05 14:43:10|535.74|534.14|536.73|535.13|536.97|535.37|535.74|534.14|0
1641393800000|2022-01-05 14:43:20|536.24|534.64|535.74|534.14|536.24|534.64|535.74|534.14|0
1641393810000|2022-01-05 14:43:30|535.99|534.39|536.48|534.88|536.48|534.88|535.99|534.39|0
1641393820000|2022-01-05 14:43:40|536.6|535|536.6|535|536.6|535|536.6|535|0
1641393830000|2022-01-05 14:43:50|537.22|535.62|537.71|536.11|537.71|536.11|537.22|535.62|0
1641393840000|2022-01-05 14:44:00|537.47|535.87|537.71|536.11|538.2|536.6|537.47|535.87|0
1641393850000|2022-01-05 14:44:10|537.47|535.87|537.47|535.87|537.47|535.87|536.73|535.13|0
1641393860000|2022-01-05 14:44:20|536.97|535.37|536.48|534.88|537.22|535.62|536.48|534.88|0
1641393870000|2022-01-05 14:44:30|536.24|534.64|536.6|535|536.6|535|536.24|534.64|0
1641393880000|2022-01-05 14:44:40|536.24|534.64|537.47|535.87|537.47|535.87|536.24|534.64|0
1641393890000|2022-01-05 14:44:50|537.58|535.98|537.96|536.36|538.2|536.6|537.47|535.87|0
1641393900000|2022-01-05 14:45:00|537.58|535.98|537.96|536.36|538.2|536.6|537.22|535.62|0
1641393910000|2022-01-05 14:45:10|538.08|536.48|537.22|535.62|538.08|536.48|536.97|535.37|0
1641393920000|2022-01-05 14:45:20|536.97|535.37|535.74|534.14|536.97|535.37|535.74|534.14|0
1641393930000|2022-01-05 14:45:30|537.47|535.87|537.71|536.11|537.71|536.11|537.47|535.87|0
1641393940000|2022-01-05 14:45:40|537.96|536.36|537.71|536.11|538.45|536.85|537.71|536.11|0
1641393950000|2022-01-05 14:45:50|536.97|535.37|536.6|535|536.97|535.37|536.48|534.88|0
1641393960000|2022-01-05 14:46:00|536.97|535.37|537.96|536.36|537.96|536.36|536.97|535.37|0
1641393970000|2022-01-05 14:46:10|537.71|536.11|537.71|536.11|537.71|536.11|537.22|535.62|0
1641393980000|2022-01-05 14:46:20|537.47|535.87|536.48|534.88|537.47|535.87|536.48|534.88|0
1641393990000|2022-01-05 14:46:30|536.24|534.64|536.48|534.88|536.48|534.88|536.24|534.64|0
1641394000000|2022-01-05 14:46:40|536.24|534.64|536.97|535.37|536.97|535.37|536.24|534.64|0
1641394010000|2022-01-05 14:46:50|537.22|535.62|535.74|534.14|537.22|535.62|535.74|534.14|0
1641394020000|2022-01-05 14:47:00|534.76|533.16|535.5|533.9|535.5|533.9|534.76|533.16|0
1641394030000|2022-01-05 14:47:10|536.11|534.51|534.51|532.91|536.11|534.51|534.51|532.91|0
1641394040000|2022-01-05 14:47:20|534.27|532.67|534.02|532.42|534.27|532.67|533.78|532.18|0
1641394050000|2022-01-05 14:47:30|533.78|532.18|534.02|532.42|534.27|532.67|533.78|532.18|0
1641394060000|2022-01-05 14:47:40|534.51|532.91|533.78|532.18|535.01|533.41|533.78|532.18|0
1641394070000|2022-01-05 14:47:50|534.27|532.67|534.76|533.16|534.76|533.16|534.27|532.67|0
1641394080000|2022-01-05 14:48:00|534.27|532.67|534.76|533.16|534.76|533.16|534.27|532.67|0
1641394090000|2022-01-05 14:48:10|534.51|532.91|534.02|532.42|534.51|532.91|533.78|532.18|0
1641394100000|2022-01-05 14:48:20|534.51|532.91|534.63|533.03|535.01|533.41|534.27|532.67|0
1641394110000|2022-01-05 14:48:30|534.76|533.16|534.02|532.42|534.76|533.16|533.78|532.18|0
1641394120000|2022-01-05 14:48:40|534.27|532.67|535.01|533.41|535.01|533.41|534.27|532.67|0
1641394130000|2022-01-05 14:48:50|535.25|533.65|535.74|534.14|535.99|534.39|535.25|533.65|0
1641394140000|2022-01-05 14:49:00|536.23|534.63|535.74|534.14|536.23|534.63|535.74|534.14|0
1641394150000|2022-01-05 14:49:10|535.5|533.9|535.25|533.65|535.5|533.9|535|533.4|0
1641394160000|2022-01-05 14:49:20|535.74|534.14|536.23|534.63|536.48|534.88|535.5|533.9|0
1641394170000|2022-01-05 14:49:30|535.74|534.14|535.25|533.65|535.74|534.14|535.25|533.65|0
1641394180000|2022-01-05 14:49:40|535.12|533.52|535.5|533.9|535.5|533.9|535.12|533.52|0
1641394190000|2022-01-05 14:49:50|535.74|534.14|536.48|534.88|536.48|534.88|535.74|534.14|0
1641394200000|2022-01-05 14:50:00|536.23|534.63|535.5|533.9|536.23|534.63|535.5|533.9|0
1641394210000|2022-01-05 14:50:10|535.25|533.65|535.86|534.26|535.86|534.26|535.25|533.65|0
1641394220000|2022-01-05 14:50:20|537.22|535.62|537.96|536.36|537.96|536.36|536.73|535.13|0
1641394230000|2022-01-05 14:50:30|537.46|535.86|538.7|537.1|538.7|537.1|537.46|535.86|0
1641394240000|2022-01-05 14:50:40|538.94|537.34|539.19|537.59|539.43|537.83|538.94|537.34|0
1641394250000|2022-01-05 14:50:50|538.94|537.34|539.19|537.59|539.19|537.59|538.94|537.34|0
1641394260000|2022-01-05 14:51:00|538.94|537.34|539.93|538.33|539.93|538.33|538.94|537.34|0
1641394270000|2022-01-05 14:51:10|539.68|538.08|539.43|537.83|539.93|538.33|539.43|537.83|0
1641394280000|2022-01-05 14:51:20|539.19|537.59|538.45|536.85|539.19|537.59|538.45|536.85|0
1641394290000|2022-01-05 14:51:30|539.43|537.83|540.42|538.82|540.66|539.06|539.43|537.83|0
1641394300000|2022-01-05 14:51:40|540.17|538.57|541.89|540.29|541.89|540.29|540.17|538.57|0
1641394310000|2022-01-05 14:51:50|542.14|540.54|542.63|541.03|542.63|541.03|542.14|540.54|0
1641394320000|2022-01-05 14:52:00|541.89|540.29|540.42|538.82|541.89|540.29|540.42|538.82|0
1641394330000|2022-01-05 14:52:10|540.17|538.57|541.89|540.29|541.89|540.29|540.17|538.57|0
1641394340000|2022-01-05 14:52:20|541.77|540.17|540.91|539.31|541.77|540.17|540.66|539.06|0
1641394350000|2022-01-05 14:52:30|541.16|539.56|542.14|540.54|542.14|540.54|541.16|539.56|0
1641394360000|2022-01-05 14:52:40|541.89|540.29|542.88|541.28|542.88|541.28|541.89|540.29|0
1641394370000|2022-01-05 14:52:50|543.62|542.02|540.66|539.06|543.62|542.02|540.66|539.06|0
1641394380000|2022-01-05 14:53:00|540.17|538.57|541.4|539.8|541.4|539.8|540.17|538.57|0
1641394390000|2022-01-05 14:53:10|541.16|539.56|541.65|540.05|541.89|540.29|541.16|539.56|0
1641394400000|2022-01-05 14:53:20|541.4|539.8|540.91|539.31|541.4|539.8|540.91|539.31|0
1641394410000|2022-01-05 14:53:30|541.52|539.92|542.03|540.43|542.52|540.92|541.52|539.92|0
1641394420000|2022-01-05 14:53:40|541.78|540.18|541.29|539.69|541.78|540.18|541.29|539.69|0
1641394430000|2022-01-05 14:53:50|541.04|539.44|540.3|538.7|541.04|539.44|540.3|538.7|0
1641394440000|2022-01-05 14:54:00|539.56|537.96|539.32|537.72|539.56|537.96|539.32|537.72|0
1641394450000|2022-01-05 14:54:10|539.44|537.84|539.32|537.72|539.56|537.96|539.32|537.72|0
1641394460000|2022-01-05 14:54:20|538.33|536.73|538.83|537.23|539.07|537.47|538.33|536.73|0
1641394470000|2022-01-05 14:54:30|539.32|537.72|539.32|537.72|539.32|537.72|538.83|537.23|0
1641394480000|2022-01-05 14:54:40|539.07|537.47|539.32|537.72|539.56|537.96|539.07|537.47|0
1641394490000|2022-01-05 14:54:50|538.83|537.23|539.81|538.21|539.81|538.21|538.83|537.23|0
1641394500000|2022-01-05 14:55:00|539.56|537.96|539.56|537.96|539.56|537.96|539.32|537.72|0
1641394510000|2022-01-05 14:55:10|539.32|537.72|540.8|539.2|540.8|539.2|539.32|537.72|0
1641394520000|2022-01-05 14:55:20|541.29|539.69|540.06|538.46|541.29|539.69|540.06|538.46|0
1641394530000|2022-01-05 14:55:30|539.81|538.21|539.32|537.72|539.81|538.21|539.07|537.47|0
1641394540000|2022-01-05 14:55:40|539.56|537.96|541.04|539.44|541.04|539.44|539.56|537.96|0
1641394550000|2022-01-05 14:55:50|541.54|539.94|542.15|540.55|542.15|540.55|541.54|539.94|0
1641394560000|2022-01-05 14:56:00|542.28|540.68|543.01|541.41|543.26|541.66|542.28|540.68|0
1641394570000|2022-01-05 14:56:10|542.52|540.92|541.29|539.69|542.52|540.92|541.29|539.69|0
1641394580000|2022-01-05 14:56:20|540.55|538.95|540.8|539.2|540.8|539.2|540.3|538.7|0
1641394590000|2022-01-05 14:56:30|540.55|538.95|541.29|539.69|541.29|539.69|540.55|538.95|0
1641394600000|2022-01-05 14:56:40|541.54|539.94|541.78|540.18|542.03|540.43|541.54|539.94|0
1641394610000|2022-01-05 14:56:50|541.54|539.94|540.3|538.7|541.54|539.94|540.3|538.7|0
1641394620000|2022-01-05 14:57:00|540.06|538.46|540.55|538.95|540.8|539.2|540.06|538.46|0
1641394630000|2022-01-05 14:57:10|540.3|538.7|540.3|538.7|540.3|538.7|540.06|538.46|0
1641394640000|2022-01-05 14:57:20|540.55|538.95|540.8|539.2|540.91|539.31|540.55|538.95|0
1641394650000|2022-01-05 14:57:30|540.55|538.95|541.04|539.44|541.29|539.69|540.55|538.95|0
1641394660000|2022-01-05 14:57:40|540.8|539.2|541.04|539.44|541.04|539.44|540.8|539.2|0
1641394670000|2022-01-05 14:57:50|541.29|539.69|540.3|538.7|541.29|539.69|540.06|538.46|0
1641394680000|2022-01-05 14:58:00|540.55|538.95|541.04|539.44|541.29|539.69|540.55|538.95|0
1641394690000|2022-01-05 14:58:10|540.3|538.7|539.81|538.21|540.3|538.7|539.81|538.21|0
1641394700000|2022-01-05 14:58:20|540.06|538.46|540.55|538.95|540.55|538.95|540.06|538.46|0
1641394710000|2022-01-05 14:58:30|540.3|538.7|541.29|539.69|541.29|539.69|540.3|538.7|0
1641394720000|2022-01-05 14:58:40|540.8|539.2|541.04|539.44|541.04|539.44|540.8|539.2|0
1641394730000|2022-01-05 14:58:50|540.8|539.2|541.04|539.44|541.29|539.69|540.8|539.2|0
1641394740000|2022-01-05 14:59:00|540.55|538.95|540.8|539.2|540.8|539.2|540.55|538.95|0
1641394750000|2022-01-05 14:59:10|541.29|539.69|541.29|539.69|541.29|539.69|541.29|539.69|0
1641394760000|2022-01-05 14:59:20|540.8|539.2|541.29|539.69|541.78|540.18|540.8|539.2|0
1641394770000|2022-01-05 14:59:30|541.16|539.56|541.04|539.44|541.16|539.56|541.04|539.44|0
1641394780000|2022-01-05 14:59:40|541.16|539.56|541.29|539.69|541.53|539.93|541.16|539.56|0
1641394790000|2022-01-05 14:59:50|541.53|539.93|541.29|539.69|541.53|539.93|541.29|539.69|0
1641394800000|2022-01-05 15:00:00|541.04|539.44|540.3|538.7|541.04|539.44|540.3|538.7|0
1641394810000|2022-01-05 15:00:10|540.06|538.46|542.27|540.67|542.27|540.67|540.06|538.46|0
1641394820000|2022-01-05 15:00:20|542.52|540.92|543.26|541.66|543.26|541.66|542.27|540.67|0
1641394830000|2022-01-05 15:00:30|542.77|541.17|542.77|541.17|543.01|541.41|542.77|541.17|0
1641394840000|2022-01-05 15:00:40|542.52|540.92|541.78|540.18|542.52|540.92|541.78|540.18|0
1641394850000|2022-01-05 15:00:50|541.53|539.93|542.03|540.43|542.03|540.43|541.53|539.93|0
1641394860000|2022-01-05 15:01:00|542.52|540.92|542.52|540.92|543.51|541.91|542.52|540.92|0
1641394870000|2022-01-05 15:01:10|542.03|540.43|542.03|540.43|542.03|540.43|541.78|540.18|0
1641394880000|2022-01-05 15:01:20|541.53|539.93|541.53|539.93|541.78|540.18|541.53|539.93|0
1641394890000|2022-01-05 15:01:30|542.03|540.43|542.03|540.43|542.03|540.43|541.53|539.93|0
1641394900000|2022-01-05 15:01:40|542.52|540.92|542.03|540.43|542.52|540.92|542.03|540.43|0
1641394910000|2022-01-05 15:01:50|540.06|538.46|539.81|538.21|540.3|538.7|539.81|538.21|0
1641394920000|2022-01-05 15:02:00|539.56|537.96|540.3|538.7|540.3|538.7|539.56|537.96|0
1641394930000|2022-01-05 15:02:10|540.06|538.46|539.81|538.21|540.06|538.46|539.56|537.96|0
1641394940000|2022-01-05 15:02:20|540.06|538.46|540.3|538.7|540.3|538.7|540.06|538.46|0
1641394950000|2022-01-05 15:02:30|540.55|538.95|540.8|539.2|540.8|539.2|540.55|538.95|0
1641394960000|2022-01-05 15:02:40|540.55|538.95|540.55|538.95|540.8|539.2|540.55|538.95|0
1641394970000|2022-01-05 15:02:50|540.3|538.7|540.55|538.95|540.55|538.95|540.3|538.7|0
1641394980000|2022-01-05 15:03:00|540.42|538.82|539.81|538.21|540.42|538.82|539.81|538.21|0
1641394990000|2022-01-05 15:03:10|539.32|537.72|539.81|538.21|539.81|538.21|539.07|537.47|0
1641395000000|2022-01-05 15:03:20|539.32|537.72|538.82|537.22|539.32|537.72|538.82|537.22|0
1641395010000|2022-01-05 15:03:30|538.58|536.98|538.58|536.98|538.58|536.98|538.08|536.48|0
1641395020000|2022-01-05 15:03:40|538.82|537.22|539.07|537.47|539.32|537.72|538.82|537.22|0
1641395030000|2022-01-05 15:03:50|538.82|537.22|539.56|537.96|539.56|537.96|538.82|537.22|0
1641395040000|2022-01-05 15:04:00|540.06|538.46|540.3|538.7|540.3|538.7|540.06|538.46|0
1641395050000|2022-01-05 15:04:10|539.56|537.96|538.33|536.73|539.81|538.21|538.33|536.73|0
1641395060000|2022-01-05 15:04:20|538.45|536.85|537.59|535.99|538.45|536.85|537.59|535.99|0
1641395070000|2022-01-05 15:04:30|537.1|535.5|537.1|535.5|537.1|535.5|536.85|535.25|0
1641395080000|2022-01-05 15:04:40|538.08|536.48|538.33|536.73|539.07|537.47|538.08|536.48|0
1641395090000|2022-01-05 15:04:50|538.58|536.98|538.08|536.48|538.58|536.98|537.96|536.36|0
1641395100000|2022-01-05 15:05:00|537.84|536.24|538.08|536.48|538.08|536.48|537.84|536.24|0
1641395110000|2022-01-05 15:05:10|537.84|536.24|538.82|537.22|538.82|537.22|537.84|536.24|0
1641395120000|2022-01-05 15:05:20|539.07|537.47|539.32|537.72|539.32|537.72|539.07|537.47|0
1641395130000|2022-01-05 15:05:30|539.56|537.96|538.82|537.22|539.56|537.96|538.82|537.22|0
1641395140000|2022-01-05 15:05:40|539.32|537.72|539.43|537.83|539.56|537.96|539.07|537.47|0
1641395150000|2022-01-05 15:05:50|539.68|538.08|540.3|538.7|540.3|538.7|539.68|538.08|0
1641395160000|2022-01-05 15:06:00|540.06|538.46|540.06|538.46|540.06|538.46|540.06|538.46|0
1641395170000|2022-01-05 15:06:10|540.55|538.95|540.79|539.19|540.79|539.19|540.55|538.95|0
1641395180000|2022-01-05 15:06:20|541.04|539.44|540.06|538.46|541.04|539.44|540.06|538.46|0
1641395190000|2022-01-05 15:06:30|540.3|538.7|540.79|539.19|540.79|539.19|540.3|538.7|0
1641395200000|2022-01-05 15:06:40|541.04|539.44|540.79|539.19|541.04|539.44|540.55|538.95|0
1641395210000|2022-01-05 15:06:50|541.16|539.56|541.04|539.44|541.29|539.69|541.04|539.44|0
1641395220000|2022-01-05 15:07:00|540.55|538.95|539.56|537.96|540.79|539.19|539.56|537.96|0
1641395230000|2022-01-05 15:07:10|540.3|538.7|540.55|538.95|540.55|538.95|540.3|538.7|0
1641395240000|2022-01-05 15:07:20|540.79|539.19|540.55|538.95|540.79|539.19|540.55|538.95|0
1641395250000|2022-01-05 15:07:30|540.3|538.7|540.55|538.95|540.67|539.07|540.3|538.7|0
1641395260000|2022-01-05 15:07:40|540.79|539.19|540.79|539.19|541.04|539.44|540.79|539.19|0
1641395270000|2022-01-05 15:07:50|540.05|538.45|539.56|537.96|540.05|538.45|539.56|537.96|0
1641395280000|2022-01-05 15:08:00|539.81|538.21|540.3|538.7|540.3|538.7|539.81|538.21|0
1641395290000|2022-01-05 15:08:10|540.05|538.45|540.05|538.45|540.3|538.7|540.05|538.45|0
1641395300000|2022-01-05 15:08:20|540.42|538.82|541.29|539.69|541.29|539.69|539.93|538.33|0
1641395310000|2022-01-05 15:08:30|542.03|540.43|542.27|540.67|542.27|540.67|541.78|540.18|0
1641395320000|2022-01-05 15:08:40|542.03|540.43|540.79|539.19|542.03|540.43|540.79|539.19|0
1641395330000|2022-01-05 15:08:50|541.04|539.44|540.55|538.95|541.04|539.44|540.55|538.95|0
1641395340000|2022-01-05 15:09:00|540.79|539.19|540.55|538.95|540.79|539.19|540.3|538.7|0
1641395350000|2022-01-05 15:09:10|541.29|539.69|540.79|539.19|541.29|539.69|540.79|539.19|0
1641395360000|2022-01-05 15:09:20|540.3|538.7|540.55|538.95|540.79|539.19|540.3|538.7|0
1641395370000|2022-01-05 15:09:30|540.3|538.7|539.43|537.83|540.3|538.7|539.43|537.83|0
1641395380000|2022-01-05 15:09:40|539.81|538.21|539.32|537.72|539.81|538.21|539.32|537.72|0
1641395390000|2022-01-05 15:09:50|539.56|537.96|539.68|538.08|539.81|538.21|539.56|537.96|0
1641395400000|2022-01-05 15:10:00|540.05|538.45|539.81|538.21|540.05|538.45|539.07|537.47|0
1641395410000|2022-01-05 15:10:10|540.3|538.7|540.42|538.82|540.79|539.19|540.3|538.7|0
1641395420000|2022-01-05 15:10:20|540.3|538.7|540.79|539.19|540.79|539.19|540.05|538.45|0
1641395430000|2022-01-05 15:10:30|539.93|538.33|539.56|537.96|539.93|538.33|539.56|537.96|0
1641395440000|2022-01-05 15:10:40|540.3|538.7|540.3|538.7|540.79|539.19|540.3|538.7|0
1641395450000|2022-01-05 15:10:50|540.05|538.45|539.32|537.72|540.05|538.45|539.32|537.72|0
1641395460000|2022-01-05 15:11:00|540.05|538.45|540.3|538.7|540.55|538.95|540.05|538.45|0
1641395470000|2022-01-05 15:11:10|540.05|538.45|539.81|538.21|540.05|538.45|539.81|538.21|0
1641395480000|2022-01-05 15:11:20|540.05|538.45|540.55|538.95|540.55|538.95|539.81|538.21|0
1641395490000|2022-01-05 15:11:30|539.56|537.96|540.05|538.45|540.05|538.45|539.56|537.96|0
1641395500000|2022-01-05 15:11:40|540.3|538.7|539.56|537.96|540.3|538.7|539.56|537.96|0
1641395510000|2022-01-05 15:11:50|539.81|538.21|540.05|538.45|540.05|538.45|539.56|537.96|0
1641395520000|2022-01-05 15:12:00|539.81|538.21|539.81|538.21|539.81|538.21|539.81|538.21|0
1641395530000|2022-01-05 15:12:10|540.55|538.95|540.3|538.7|540.55|538.95|540.05|538.45|0
1641395550000|2022-01-05 15:12:30|540.55|538.95|540.55|538.95|540.79|539.19|540.42|538.82|0
1641395560000|2022-01-05 15:12:40|540.3|538.7|541.04|539.44|541.04|539.44|540.3|538.7|0
1641395570000|2022-01-05 15:12:50|541.29|539.69|541.53|539.93|541.78|540.18|541.29|539.69|0
1641395580000|2022-01-05 15:13:00|540.79|539.19|540.3|538.7|540.79|539.19|540.3|538.7|0
1641395590000|2022-01-05 15:13:10|540.79|539.19|541.29|539.69|541.29|539.69|540.79|539.19|0
1641395600000|2022-01-05 15:13:20|540.91|539.31|541.29|539.69|541.29|539.69|540.91|539.31|0
1641395610000|2022-01-05 15:13:30|541.53|539.93|541.04|539.44|541.78|540.18|541.04|539.44|0
1641395620000|2022-01-05 15:13:40|540.79|539.19|539.81|538.21|540.79|539.19|539.81|538.21|0
1641395630000|2022-01-05 15:13:50|540.05|538.45|538.58|536.98|540.05|538.45|538.58|536.98|0
1641395640000|2022-01-05 15:14:00|539.07|537.47|538.08|536.48|539.07|537.47|538.08|536.48|0
1641395650000|2022-01-05 15:14:10|538.58|536.98|539.07|537.47|539.07|537.47|538.58|536.98|0
1641395660000|2022-01-05 15:14:20|539.31|537.71|538.82|537.22|539.31|537.71|538.82|537.22|0
1641395670000|2022-01-05 15:14:30|539.07|537.47|539.07|537.47|539.07|537.47|539.07|537.47|0
1641395680000|2022-01-05 15:14:40|538.82|537.22|538.82|537.22|539.07|537.47|538.82|537.22|0
1641395690000|2022-01-05 15:14:50|538.58|536.98|538.33|536.73|538.58|536.98|538.33|536.73|0
1641395700000|2022-01-05 15:15:00|538.58|536.98|539.56|537.96|539.56|537.96|538.58|536.98|0
1641395710000|2022-01-05 15:15:10|539.31|537.71|540.05|538.45|540.05|538.45|539.31|537.71|0
1641395720000|2022-01-05 15:15:20|540.3|538.7|539.56|537.96|540.55|538.95|539.56|537.96|0
1641395730000|2022-01-05 15:15:30|539.81|538.21|538.82|537.22|539.81|538.21|538.82|537.22|0
1641395740000|2022-01-05 15:15:40|538.94|537.34|539.56|537.96|539.56|537.96|538.82|537.22|0
1641395750000|2022-01-05 15:15:50|539.31|537.71|539.56|537.96|539.81|538.21|539.31|537.71|0
1641395760000|2022-01-05 15:16:00|539.81|538.21|539.31|537.71|540.05|538.45|539.31|537.71|0
1641395770000|2022-01-05 15:16:10|539.07|537.47|539.56|537.96|539.56|537.96|539.07|537.47|0
1641395780000|2022-01-05 15:16:20|539.31|537.71|539.07|537.47|539.31|537.71|539.07|537.47|0
1641395790000|2022-01-05 15:16:30|539.31|537.71|540.05|538.45|540.3|538.7|539.31|537.71|0
1641395800000|2022-01-05 15:16:40|539.56|537.96|539.92|538.32|539.92|538.32|539.56|537.96|0
1641395810000|2022-01-05 15:16:50|540.05|538.45|540.3|538.7|540.3|538.7|540.05|538.45|0
1641395820000|2022-01-05 15:17:00|539.56|537.96|540.55|538.95|540.55|538.95|539.56|537.96|0
1641395830000|2022-01-05 15:17:10|540.3|538.7|539.81|538.21|540.3|538.7|539.81|538.21|0
1641395840000|2022-01-05 15:17:20|540.05|538.45|541.04|539.44|541.04|539.44|540.05|538.45|0
1641395850000|2022-01-05 15:17:30|541.28|539.68|541.28|539.68|541.28|539.68|541.28|539.68|0
1641395860000|2022-01-05 15:17:40|540.55|538.95|540.05|538.45|540.55|538.95|540.05|538.45|0
1641395870000|2022-01-05 15:17:50|539.81|538.21|539.81|538.21|540.3|538.7|539.81|538.21|0
1641395880000|2022-01-05 15:18:00|539.56|537.96|540.55|538.95|540.79|539.19|539.56|537.96|0
1641395890000|2022-01-05 15:18:10|540.79|539.19|540.55|538.95|541.04|539.44|540.55|538.95|0
1641395900000|2022-01-05 15:18:20|540.05|538.45|539.81|538.21|540.05|538.45|539.56|537.96|0
1641395910000|2022-01-05 15:18:30|539.56|537.96|539.56|537.96|539.56|537.96|539.31|537.71|0
1641395920000|2022-01-05 15:18:40|539.31|537.71|539.81|538.21|540.3|538.7|539.31|537.71|0
1641395930000|2022-01-05 15:18:50|539.56|537.96|538.57|536.97|539.56|537.96|538.57|536.97|0
1641395940000|2022-01-05 15:19:00|539.07|537.47|539.31|537.71|539.31|537.71|539.07|537.47|0
1641395950000|2022-01-05 15:19:10|539.07|537.47|539.07|537.47|539.31|537.71|539.07|537.47|0
1641395960000|2022-01-05 15:19:20|539.31|537.71|540.05|538.45|540.05|538.45|539.31|537.71|0
1641395970000|2022-01-05 15:19:30|539.81|538.21|539.81|538.21|540.05|538.45|539.81|538.21|0
1641395980000|2022-01-05 15:19:40|539.56|537.96|539.56|537.96|539.81|538.21|539.56|537.96|0
1641395990000|2022-01-05 15:19:50|539.31|537.71|539.43|537.83|539.56|537.96|539.31|537.71|0
1641396000000|2022-01-05 15:20:00|539.56|537.96|540.05|538.45|540.3|538.7|539.56|537.96|0
1641396010000|2022-01-05 15:20:10|539.81|538.21|540.3|538.7|540.3|538.7|539.81|538.21|0
1641396020000|2022-01-05 15:20:20|540.54|538.94|540.54|538.94|540.54|538.94|540.3|538.7|0
1641396030000|2022-01-05 15:20:30|540.79|539.19|541.04|539.44|541.04|539.44|540.79|539.19|0
1641396040000|2022-01-05 15:20:40|541.4|539.8|541.04|539.44|541.4|539.8|541.04|539.44|0
1641396050000|2022-01-05 15:20:50|540.79|539.19|541.28|539.68|541.28|539.68|540.54|538.94|0
1641396060000|2022-01-05 15:21:00|541.04|539.44|541.53|539.93|541.53|539.93|540.79|539.19|0
1641396070000|2022-01-05 15:21:10|542.76|541.16|542.76|541.16|543.01|541.41|542.76|541.16|0
1641396080000|2022-01-05 15:21:20|543.01|541.41|543.26|541.66|543.26|541.66|543.01|541.41|0
1641396090000|2022-01-05 15:21:30|543.5|541.9|542.27|540.67|543.5|541.9|542.27|540.67|0
1641396100000|2022-01-05 15:21:40|542.52|540.92|542.52|540.92|542.76|541.16|542.52|540.92|0
1641396110000|2022-01-05 15:21:50|542.76|541.16|543.26|541.66|543.26|541.66|542.76|541.16|0
1641396120000|2022-01-05 15:22:00|544.24|542.64|544|542.4|544.24|542.64|544|542.4|0
1641396130000|2022-01-05 15:22:10|543.5|541.9|543.75|542.15|543.75|542.15|543.5|541.9|0
1641396140000|2022-01-05 15:22:20|543.26|541.66|543.26|541.66|543.26|541.66|543.01|541.41|0
1641396150000|2022-01-05 15:22:30|543.01|541.41|543.01|541.41|543.26|541.66|543.01|541.41|0
1641396160000|2022-01-05 15:22:40|543.26|541.66|543.26|541.66|543.5|541.9|543.26|541.66|0
1641396170000|2022-01-05 15:22:50|543.5|541.9|543.5|541.9|543.75|542.15|543.5|541.9|0
1641396180000|2022-01-05 15:23:00|543.75|542.15|543.5|541.9|543.75|542.15|543.5|541.9|0
1641396190000|2022-01-05 15:23:10|543.75|542.15|544.24|542.64|544.24|542.64|543.75|542.15|0
1641396200000|2022-01-05 15:23:20|544.49|542.89|543.99|542.39|544.49|542.89|543.99|542.39|0
1641396210000|2022-01-05 15:23:30|543.75|542.15|541.28|539.68|543.75|542.15|541.28|539.68|0
1641396220000|2022-01-05 15:23:40|541.53|539.93|541.78|540.18|541.78|540.18|541.53|539.93|0
1641396230000|2022-01-05 15:23:50|542.27|540.67|542.76|541.16|542.76|541.16|542.27|540.67|0
1641396240000|2022-01-05 15:24:00|542.52|540.92|542.02|540.42|542.52|540.92|542.02|540.42|0
1641396250000|2022-01-05 15:24:10|541.78|540.18|541.78|540.18|541.78|540.18|541.78|540.18|0
1641396260000|2022-01-05 15:24:20|542.02|540.42|542.76|541.16|542.76|541.16|542.02|540.42|0
1641396270000|2022-01-05 15:24:30|542.63|541.03|543.01|541.41|543.01|541.41|542.63|541.03|0
1641396280000|2022-01-05 15:24:40|543.26|541.66|543.01|541.41|543.26|541.66|543.01|541.41|0
1641396290000|2022-01-05 15:24:50|543.26|541.66|543.5|541.9|543.5|541.9|543.26|541.66|0
1641396300000|2022-01-05 15:25:00|543.75|542.15|543.75|542.15|543.75|542.15|543.75|542.15|0
1641396310000|2022-01-05 15:25:10|543.99|542.39|546.46|544.86|546.46|544.86|543.99|542.39|0
1641396320000|2022-01-05 15:25:20|546.71|545.11|547.69|546.09|547.69|546.09|546.71|545.11|0
1641396330000|2022-01-05 15:25:30|547.2|545.6|547.45|545.85|547.94|546.34|547.2|545.6|0
1641396340000|2022-01-05 15:25:40|547.2|545.6|547.69|546.09|547.94|546.34|547.2|545.6|0
1641396350000|2022-01-05 15:25:50|547.94|546.34|547.45|545.85|547.94|546.34|547.45|545.85|0
1641396360000|2022-01-05 15:26:00|547.69|546.09|548.19|546.59|548.19|546.59|547.69|546.09|0
1641396370000|2022-01-05 15:26:10|548.43|546.83|548.19|546.59|548.68|547.08|548.19|546.59|0
1641396380000|2022-01-05 15:26:20|547.69|546.09|547.69|546.09|547.94|546.34|547.69|546.09|0
1641396390000|2022-01-05 15:26:30|547.2|545.6|547.45|545.85|547.45|545.85|547.2|545.6|0
1641396400000|2022-01-05 15:26:40|546.46|544.86|546.46|544.86|546.71|545.11|546.46|544.86|0
1641396410000|2022-01-05 15:26:50|546.95|545.35|546.46|544.86|546.95|545.35|546.46|544.86|0
1641396420000|2022-01-05 15:27:00|546.71|545.11|546.71|545.11|546.95|545.35|546.71|545.11|0
1641396430000|2022-01-05 15:27:10|546.95|545.35|547.2|545.6|547.45|545.85|546.95|545.35|0
1641396440000|2022-01-05 15:27:20|547.45|545.85|547.45|545.85|547.45|545.85|547.45|545.85|0
1641396450000|2022-01-05 15:27:30|545.97|544.37|546.46|544.86|546.46|544.86|545.97|544.37|0
1641396460000|2022-01-05 15:27:40|546.95|545.35|546.33|544.73|546.95|545.35|546.33|544.73|0
1641396470000|2022-01-05 15:27:50|546.21|544.61|546.71|545.11|546.71|545.11|546.21|544.61|0
1641396480000|2022-01-05 15:28:00|546.21|544.61|545.97|544.37|546.21|544.61|545.97|544.37|0
1641396490000|2022-01-05 15:28:10|546.46|544.86|546.21|544.61|546.71|545.11|546.21|544.61|0
1641396500000|2022-01-05 15:28:20|546.46|544.86|546.71|545.11|546.95|545.35|546.46|544.86|0
1641396510000|2022-01-05 15:28:30|546.95|545.35|547.2|545.6|547.2|545.6|546.95|545.35|0
1641396520000|2022-01-05 15:28:40|546.95|545.35|546.21|544.61|546.95|545.35|545.97|544.37|0
1641396530000|2022-01-05 15:28:50|545.72|544.12|545.72|544.12|545.72|544.12|545.72|544.12|0
1641396540000|2022-01-05 15:29:00|545.47|543.87|545.72|544.12|545.72|544.12|545.47|543.87|0
1641396550000|2022-01-05 15:29:10|545.97|544.37|546.21|544.61|546.21|544.61|545.97|544.37|0
1641396560000|2022-01-05 15:29:20|546.46|544.86|546.46|544.86|546.46|544.86|546.46|544.86|0
1641396570000|2022-01-05 15:29:30|546.71|545.11|546.71|545.11|546.71|545.11|546.46|544.86|0
1641396580000|2022-01-05 15:29:40|546.46|544.86|547.2|545.6|547.2|545.6|546.46|544.86|0
1641396590000|2022-01-05 15:29:50|546.46|544.86|546.46|544.86|546.46|544.86|546.21|544.61|0
1641396600000|2022-01-05 15:30:00|545.97|544.37|545.72|544.12|546.21|544.61|545.72|544.12|0
1641396610000|2022-01-05 15:30:10|545.23|543.63|544.49|542.89|545.23|543.63|544.49|542.89|0
1641396620000|2022-01-05 15:30:20|543.75|542.15|543.25|541.65|543.75|542.15|543.25|541.65|0
1641396630000|2022-01-05 15:30:30|543.5|541.9|544.24|542.64|544.24|542.64|543.5|541.9|0
1641396640000|2022-01-05 15:30:40|544.49|542.89|544.49|542.89|544.73|543.13|544.49|542.89|0
1641396650000|2022-01-05 15:30:50|544.24|542.64|543.99|542.39|544.24|542.64|543.99|542.39|0
1641396660000|2022-01-05 15:31:00|543.01|541.41|543.25|541.65|543.25|541.65|543.01|541.41|0
1641396670000|2022-01-05 15:31:10|543.5|541.9|543.99|542.39|543.99|542.39|543.5|541.9|0
1641396680000|2022-01-05 15:31:20|543.75|542.15|543.75|542.15|543.75|542.15|543.5|541.9|0
1641396690000|2022-01-05 15:31:30|543.5|541.9|543.75|542.15|543.75|542.15|543.5|541.9|0
1641396700000|2022-01-05 15:31:40|543.5|541.9|543.5|541.9|543.5|541.9|543.5|541.9|0
1641396710000|2022-01-05 15:31:50|543.25|541.65|542.76|541.16|543.5|541.9|542.76|541.16|0
1641396720000|2022-01-05 15:32:00|542.51|540.91|542.27|540.67|542.51|540.91|542.02|540.42|0
1641396730000|2022-01-05 15:32:10|542.51|540.91|543.5|541.9|543.5|541.9|542.51|540.91|0
1641396740000|2022-01-05 15:32:20|543.25|541.65|543.01|541.41|543.25|541.65|543.01|541.41|0
1641396750000|2022-01-05 15:32:30|543.25|541.65|543.5|541.9|543.5|541.9|543.01|541.41|0
1641396760000|2022-01-05 15:32:40|543.25|541.65|542.27|540.67|543.25|541.65|542.27|540.67|0
1641396770000|2022-01-05 15:32:50|542.02|540.42|542.51|540.91|542.51|540.91|542.02|540.42|0
1641396780000|2022-01-05 15:33:00|542.27|540.67|542.51|540.91|542.51|540.91|542.27|540.67|0
1641396790000|2022-01-05 15:33:10|542.27|540.67|541.77|540.17|542.27|540.67|541.77|540.17|0
1641396800000|2022-01-05 15:33:20|541.04|539.44|540.54|538.94|541.04|539.44|540.3|538.7|0
1641396810000|2022-01-05 15:33:30|540.05|538.45|540.54|538.94|540.54|538.94|540.05|538.45|0
1641396820000|2022-01-05 15:33:40|541.03|539.43|541.03|539.43|541.28|539.68|541.03|539.43|0
1641396830000|2022-01-05 15:33:50|540.79|539.19|541.28|539.68|541.28|539.68|540.79|539.19|0
1641396840000|2022-01-05 15:34:00|541.03|539.43|540.54|538.94|541.03|539.43|540.54|538.94|0
1641396850000|2022-01-05 15:34:10|540.79|539.19|540.05|538.45|540.79|539.19|540.05|538.45|0
1641396860000|2022-01-05 15:34:20|539.92|538.32|539.8|538.2|540.05|538.45|539.8|538.2|0
1641396870000|2022-01-05 15:34:30|540.05|538.45|540.3|538.7|540.3|538.7|540.05|538.45|0
1641396880000|2022-01-05 15:34:40|540.05|538.45|540.05|538.45|540.05|538.45|540.05|538.45|0
1641396890000|2022-01-05 15:34:50|540.3|538.7|540.3|538.7|540.54|538.94|540.05|538.45|0
1641396900000|2022-01-05 15:35:00|540.54|538.94|541.28|539.68|541.4|539.8|540.54|538.94|0
1641396910000|2022-01-05 15:35:10|540.79|539.19|541.28|539.68|541.28|539.68|540.3|538.7|0
1641396920000|2022-01-05 15:35:20|541.77|540.17|541.53|539.93|541.77|540.17|541.53|539.93|0
1641396930000|2022-01-05 15:35:30|541.28|539.68|541.77|540.17|542.02|540.42|541.28|539.68|0
1641396940000|2022-01-05 15:35:40|542.02|540.42|541.65|540.05|542.02|540.42|541.65|540.05|0
1641396950000|2022-01-05 15:35:50|542.02|540.42|542.76|541.16|542.76|541.16|541.77|540.17|0
1641396960000|2022-01-05 15:36:00|542.51|540.91|541.77|540.17|542.51|540.91|541.77|540.17|0
1641396970000|2022-01-05 15:36:10|541.28|539.68|541.28|539.68|541.53|539.93|541.03|539.43|0
1641396980000|2022-01-05 15:36:20|541.03|539.43|541.28|539.68|541.28|539.68|541.03|539.43|0
1641396990000|2022-01-05 15:36:30|541.03|539.43|541.53|539.93|541.53|539.93|541.03|539.43|0
1641397000000|2022-01-05 15:36:40|541.77|540.17|542.27|540.67|542.27|540.67|541.77|540.17|0
1641397010000|2022-01-05 15:36:50|542.02|540.42|541.77|540.17|542.02|540.42|541.53|539.93|0
1641397020000|2022-01-05 15:37:00|542.02|540.42|541.03|539.43|542.02|540.42|541.03|539.43|0
1641397030000|2022-01-05 15:37:10|540.79|539.19|541.77|540.17|541.77|540.17|540.79|539.19|0
1641397040000|2022-01-05 15:37:20|541.53|539.93|541.28|539.68|541.77|540.17|541.28|539.68|0
1641397050000|2022-01-05 15:37:30|541.53|539.93|541.03|539.43|541.53|539.93|540.91|539.31|0
1641397060000|2022-01-05 15:37:40|541.53|539.93|542.27|540.67|542.51|540.91|541.53|539.93|0
1641397070000|2022-01-05 15:37:50|542.51|540.91|542.27|540.67|542.51|540.91|542.27|540.67|0
1641397080000|2022-01-05 15:38:00|542.02|540.42|541.77|540.17|542.02|540.42|541.77|540.17|0
1641397090000|2022-01-05 15:38:10|541.53|539.93|541.28|539.68|541.53|539.93|541.28|539.68|0
1641397100000|2022-01-05 15:38:20|541.03|539.43|539.8|538.2|541.03|539.43|539.8|538.2|0
1641397110000|2022-01-05 15:38:30|539.92|538.32|539.8|538.2|539.92|538.32|539.8|538.2|0
1641397120000|2022-01-05 15:38:40|540.29|538.69|540.05|538.45|540.29|538.69|540.05|538.45|0
1641397130000|2022-01-05 15:38:50|539.8|538.2|540.29|538.69|540.29|538.69|539.56|537.96|0
1641397140000|2022-01-05 15:39:00|540.05|538.45|539.56|537.96|540.05|538.45|539.56|537.96|0
1641397150000|2022-01-05 15:39:10|539.8|538.2|539.31|537.71|539.8|538.2|539.31|537.71|0
1641397160000|2022-01-05 15:39:20|539.8|538.2|539.56|537.96|539.8|538.2|539.31|537.71|0
1641397170000|2022-01-05 15:39:30|539.31|537.71|540.54|538.94|540.54|538.94|539.31|537.71|0
1641397180000|2022-01-05 15:39:40|540.29|538.69|540.54|538.94|540.54|538.94|540.29|538.69|0
1641397190000|2022-01-05 15:39:50|540.79|539.19|540.29|538.69|540.79|539.19|540.29|538.69|0
1641397200000|2022-01-05 15:40:00|540.54|538.94|540.79|539.19|540.79|539.19|540.54|538.94|0
1641397210000|2022-01-05 15:40:10|540.54|538.94|540.54|538.94|540.54|538.94|540.54|538.94|0
1641397220000|2022-01-05 15:40:20|540.79|539.19|540.79|539.19|540.79|539.19|540.29|538.69|0
1641397230000|2022-01-05 15:40:30|540.54|538.94|540.29|538.69|540.54|538.94|540.29|538.69|0
1641397240000|2022-01-05 15:40:40|540.54|538.94|541.28|539.68|541.28|539.68|540.54|538.94|0
1641397250000|2022-01-05 15:40:50|541.03|539.43|540.29|538.69|541.03|539.43|540.29|538.69|0
1641397260000|2022-01-05 15:41:00|540.54|538.94|540.54|538.94|540.54|538.94|540.29|538.69|0
1641397270000|2022-01-05 15:41:10|540.29|538.69|540.54|538.94|540.54|538.94|540.29|538.69|0
1641397280000|2022-01-05 15:41:20|540.29|538.69|540.29|538.69|540.54|538.94|540.29|538.69|0
1641397290000|2022-01-05 15:41:30|540.54|538.94|540.79|539.19|541.03|539.43|540.54|538.94|0
1641397300000|2022-01-05 15:41:40|541.03|539.43|541.03|539.43|541.28|539.68|541.03|539.43|0
1641397310000|2022-01-05 15:41:50|540.79|539.19|541.03|539.43|541.03|539.43|540.79|539.19|0
1641397320000|2022-01-05 15:42:00|541.53|539.93|541.28|539.68|541.53|539.93|541.28|539.68|0
1641397330000|2022-01-05 15:42:10|541.53|539.93|541.28|539.68|541.53|539.93|541.28|539.68|0
1641397340000|2022-01-05 15:42:20|541.03|539.43|540.79|539.19|541.03|539.43|540.79|539.19|0
1641397350000|2022-01-05 15:42:30|541.03|539.43|540.54|538.94|541.03|539.43|540.54|538.94|0
1641397360000|2022-01-05 15:42:40|540.79|539.19|540.54|538.94|540.79|539.19|540.54|538.94|0
1641397370000|2022-01-05 15:42:50|540.79|539.19|541.28|539.68|541.28|539.68|540.79|539.19|0
1641397380000|2022-01-05 15:43:00|541.53|539.93|540.79|539.19|541.53|539.93|540.79|539.19|0
1641397390000|2022-01-05 15:43:10|540.54|538.94|540.29|538.69|540.66|539.06|540.29|538.69|0
1641397400000|2022-01-05 15:43:20|540.54|538.94|540.05|538.45|540.54|538.94|540.05|538.45|0
1641397410000|2022-01-05 15:43:30|540.29|538.69|540.54|538.94|540.54|538.94|540.29|538.69|0
1641397420000|2022-01-05 15:43:40|540.29|538.69|541.77|540.17|541.77|540.17|540.29|538.69|0
1641397440000|2022-01-05 15:44:00|541.53|539.93|541.77|540.17|541.77|540.17|541.53|539.93|0
1641397450000|2022-01-05 15:44:10|541.53|539.93|541.03|539.43|541.53|539.93|541.03|539.43|0
1641397460000|2022-01-05 15:44:20|541.28|539.68|542.02|540.42|542.02|540.42|541.28|539.68|0
1641397470000|2022-01-05 15:44:30|541.77|540.17|541.53|539.93|541.77|540.17|541.53|539.93|0
1641397480000|2022-01-05 15:44:40|542.26|540.66|542.51|540.91|542.51|540.91|542.26|540.66|0
1641397490000|2022-01-05 15:44:50|542.26|540.66|541.77|540.17|542.26|540.66|541.77|540.17|0
1641397500000|2022-01-05 15:45:00|542.02|540.42|541.53|539.93|542.02|540.42|541.28|539.68|0
1641397510000|2022-01-05 15:45:10|541.28|539.68|541.77|540.17|541.77|540.17|541.28|539.68|0
1641397520000|2022-01-05 15:45:20|541.53|539.93|541.28|539.68|541.77|540.17|541.28|539.68|0
1641397530000|2022-01-05 15:45:30|541.53|539.93|542.26|540.66|542.26|540.66|541.53|539.93|0
1641397540000|2022-01-05 15:45:40|542.51|540.91|542.76|541.16|542.76|541.16|542.26|540.66|0
1641397550000|2022-01-05 15:45:50|542.51|540.91|541.77|540.17|542.51|540.91|541.77|540.17|0
1641397560000|2022-01-05 15:46:00|541.53|539.93|541.77|540.17|541.77|540.17|541.03|539.43|0
1641397570000|2022-01-05 15:46:10|541.53|539.93|542.02|540.42|542.02|540.42|541.53|539.93|0
1641397580000|2022-01-05 15:46:20|541.77|540.17|541.77|540.17|541.77|540.17|541.53|539.93|0
1641397590000|2022-01-05 15:46:30|541.28|539.68|541.03|539.43|541.28|539.68|541.03|539.43|0
1641397600000|2022-01-05 15:46:40|540.79|539.19|540.29|538.69|540.79|539.19|540.29|538.69|0
1641397610000|2022-01-05 15:46:50|540.05|538.45|540.29|538.69|540.29|538.69|540.05|538.45|0
1641397620000|2022-01-05 15:47:00|540.05|538.45|539.55|537.95|540.05|538.45|539.31|537.71|0
1641397630000|2022-01-05 15:47:10|539.31|537.71|539.55|537.95|539.55|537.95|539.31|537.71|0
1641397640000|2022-01-05 15:47:20|539.31|537.71|539.06|537.46|539.31|537.71|539.06|537.46|0
1641397650000|2022-01-05 15:47:30|539.31|537.71|539.06|537.46|539.31|537.71|539.06|537.46|0
1641397660000|2022-01-05 15:47:40|539.31|537.71|539.31|537.71|539.31|537.71|539.31|537.71|0
1641397670000|2022-01-05 15:47:50|539.8|538.2|540.05|538.45|540.05|538.45|539.8|538.2|0
1641397680000|2022-01-05 15:48:00|540.29|538.69|539.55|537.95|540.29|538.69|539.55|537.95|0
1641397690000|2022-01-05 15:48:10|539.8|538.2|539.8|538.2|539.8|538.2|539.8|538.2|0
1641397700000|2022-01-05 15:48:20|540.05|538.45|540.05|538.45|540.05|538.45|540.05|538.45|0
1641397710000|2022-01-05 15:48:30|539.8|538.2|540.05|538.45|540.05|538.45|539.8|538.2|0
1641397720000|2022-01-05 15:48:40|540.54|538.94|540.79|539.19|540.79|539.19|540.54|538.94|0
1641397730000|2022-01-05 15:48:50|541.03|539.43|540.79|539.19|541.03|539.43|540.79|539.19|0
1641397740000|2022-01-05 15:49:00|540.54|538.94|541.28|539.68|541.52|539.92|540.54|538.94|0
1641397750000|2022-01-05 15:49:10|541.52|539.92|541.03|539.43|541.52|539.92|541.03|539.43|0
1641397760000|2022-01-05 15:49:20|541.28|539.68|541.28|539.68|541.52|539.92|541.28|539.68|0
1641397770000|2022-01-05 15:49:30|541.03|539.43|541.52|539.92|541.52|539.92|541.03|539.43|0
1641397780000|2022-01-05 15:49:40|541.28|539.68|541.52|539.92|541.52|539.92|541.28|539.68|0
1641397790000|2022-01-05 15:49:50|541.28|539.68|541.28|539.68|541.28|539.68|541.28|539.68|0
1641397800000|2022-01-05 15:50:00|541.03|539.43|540.29|538.69|541.03|539.43|540.29|538.69|0
1641397810000|2022-01-05 15:50:10|540.05|538.45|540.05|538.45|540.29|538.69|540.05|538.45|0
1641397820000|2022-01-05 15:50:20|539.55|537.95|539.55|537.95|539.55|537.95|539.31|537.71|0
1641397830000|2022-01-05 15:50:30|539.31|537.71|539.31|537.71|539.31|537.71|538.57|536.97|0
1641397840000|2022-01-05 15:50:40|539.06|537.46|539.31|537.71|539.31|537.71|539.06|537.46|0
1641397850000|2022-01-05 15:50:50|539.55|537.95|540.05|538.45|540.29|538.69|539.55|537.95|0
1641397860000|2022-01-05 15:51:00|539.8|538.2|539.31|537.71|539.8|538.2|539.31|537.71|0
1641397870000|2022-01-05 15:51:10|539.06|537.46|539.06|537.46|539.55|537.95|539.06|537.46|0
1641397880000|2022-01-05 15:51:20|539.31|537.71|539.55|537.95|539.55|537.95|539.06|537.46|0
1641397890000|2022-01-05 15:51:30|539.06|537.46|539.55|537.95|539.55|537.95|539.06|537.46|0
1641397920000|2022-01-05 15:52:00|539.31|537.71|539.8|538.2|539.8|538.2|539.06|537.46|0
1641397930000|2022-01-05 15:52:10|540.05|538.45|540.05|538.45|540.05|538.45|539.8|538.2|0
1641397940000|2022-01-05 15:52:20|539.8|538.2|540.05|538.45|540.05|538.45|539.8|538.2|0
1641397950000|2022-01-05 15:52:30|540.29|538.69|539.8|538.2|540.29|538.69|539.55|537.95|0
1641397960000|2022-01-05 15:52:40|539.55|537.95|539.8|538.2|539.8|538.2|539.55|537.95|0
1641397970000|2022-01-05 15:52:50|540.05|538.45|540.29|538.69|540.29|538.69|540.05|538.45|0
1641397980000|2022-01-05 15:53:00|540.54|538.94|540.54|538.94|540.54|538.94|540.54|538.94|0
1641397990000|2022-01-05 15:53:10|540.78|539.18|540.54|538.94|540.78|539.18|540.29|538.69|0
1641398000000|2022-01-05 15:53:20|540.05|538.45|540.29|538.69|540.29|538.69|540.05|538.45|0
1641398010000|2022-01-05 15:53:30|540.78|539.18|540.54|538.94|540.78|539.18|540.54|538.94|0
1641398020000|2022-01-05 15:53:40|540.29|538.69|540.78|539.18|540.78|539.18|540.29|538.69|0
1641398030000|2022-01-05 15:53:50|540.54|538.94|540.29|538.69|540.54|538.94|540.05|538.45|0
1641398040000|2022-01-05 15:54:00|540.41|538.81|540.29|538.69|540.41|538.81|540.29|538.69|0
1641398050000|2022-01-05 15:54:10|540.05|538.45|539.8|538.2|540.05|538.45|539.55|537.95|0
1641398060000|2022-01-05 15:54:20|540.04|538.44|540.04|538.44|540.29|538.69|540.04|538.44|0
1641398070000|2022-01-05 15:54:30|540.54|538.94|540.78|539.18|540.78|539.18|540.54|538.94|0
1641398080000|2022-01-05 15:54:40|541.52|539.92|541.52|539.92|541.77|540.17|541.52|539.92|0
1641398090000|2022-01-05 15:54:50|541.28|539.68|541.52|539.92|541.52|539.92|541.28|539.68|0
1641398100000|2022-01-05 15:55:00|541.28|539.68|542.02|540.42|542.26|540.66|541.28|539.68|0
1641398110000|2022-01-05 15:55:10|541.77|540.17|541.52|539.92|542.02|540.42|541.28|539.68|0
1641398120000|2022-01-05 15:55:20|542.02|540.42|541.03|539.43|542.02|540.42|541.03|539.43|0
1641398130000|2022-01-05 15:55:30|541.28|539.68|541.4|539.8|541.4|539.8|541.03|539.43|0
1641398140000|2022-01-05 15:55:40|541.52|539.92|541.03|539.43|541.52|539.92|541.03|539.43|0
1641398150000|2022-01-05 15:55:50|540.78|539.18|540.29|538.69|540.78|539.18|540.29|538.69|0
1641398160000|2022-01-05 15:56:00|540.54|538.94|540.78|539.18|540.78|539.18|540.54|538.94|0
1641398170000|2022-01-05 15:56:10|540.04|538.44|540.04|538.44|540.04|538.44|539.8|538.2|0
1641398180000|2022-01-05 15:56:20|540.54|538.94|540.54|538.94|540.78|539.18|540.41|538.81|0
1641398190000|2022-01-05 15:56:30|540.29|538.69|540.29|538.69|540.29|538.69|540.29|538.69|0
1641398200000|2022-01-05 15:56:40|540.78|539.18|540.54|538.94|540.78|539.18|540.54|538.94|0
1641398210000|2022-01-05 15:56:50|540.78|539.18|540.54|538.94|540.78|539.18|540.29|538.69|0
1641398220000|2022-01-05 15:57:00|540.78|539.18|541.52|539.92|541.52|539.92|540.78|539.18|0
1641398230000|2022-01-05 15:57:10|541.77|540.17|542.02|540.42|542.02|540.42|541.77|540.17|0
1641398240000|2022-01-05 15:57:20|541.77|540.17|541.77|540.17|541.77|540.17|541.77|540.17|0
1641398250000|2022-01-05 15:57:30|542.02|540.42|541.52|539.92|542.02|540.42|541.52|539.92|0
1641398260000|2022-01-05 15:57:40|541.28|539.68|541.52|539.92|541.52|539.92|541.28|539.68|0
1641398270000|2022-01-05 15:57:50|541.64|540.04|541.28|539.68|541.77|540.17|541.28|539.68|0
1641398280000|2022-01-05 15:58:00|541.03|539.43|540.78|539.18|541.03|539.43|540.78|539.18|0
1641398290000|2022-01-05 15:58:10|540.54|538.94|540.54|538.94|540.78|539.18|540.54|538.94|0
1641398300000|2022-01-05 15:58:20|540.78|539.18|541.28|539.68|541.28|539.68|540.78|539.18|0
1641398310000|2022-01-05 15:58:30|541.03|539.43|540.78|539.18|541.03|539.43|540.78|539.18|0
1641398320000|2022-01-05 15:58:40|541.03|539.43|541.28|539.68|541.28|539.68|541.03|539.43|0
1641398340000|2022-01-05 15:59:00|541.03|539.43|541.03|539.43|541.03|539.43|541.03|539.43|0
1641398350000|2022-01-05 15:59:10|540.9|539.3|541.52|539.92|541.52|539.92|540.9|539.3|0
1641398360000|2022-01-05 15:59:20|542.26|540.66|542.26|540.66|542.51|540.91|542.26|540.66|0
1641398370000|2022-01-05 15:59:30|542.02|540.42|541.77|540.17|542.02|540.42|541.52|539.92|0
1641398380000|2022-01-05 15:59:40|541.52|539.92|541.52|539.92|541.52|539.92|541.52|539.92|0
1641398390000|2022-01-05 15:59:50|541.77|540.17|542.02|540.42|542.02|540.42|541.77|540.17|0
1641398400000|2022-01-05 16:00:00|542.26|540.66|542.26|540.66|542.26|540.66|542.02|540.42|0
1641398410000|2022-01-05 16:00:10|542.02|540.42|542.75|541.15|542.75|541.15|542.02|540.42|0
1641398420000|2022-01-05 16:00:20|542.51|540.91|542.75|541.15|542.75|541.15|542.26|540.66|0
1641398430000|2022-01-05 16:00:30|542.51|540.91|543|541.4|543|541.4|542.51|540.91|0
1641398440000|2022-01-05 16:00:40|542.75|541.15|542.51|540.91|542.75|541.15|542.51|540.91|0
1641398450000|2022-01-05 16:00:50|542.75|541.15|542.51|540.91|542.75|541.15|542.26|540.66|0
1641398460000|2022-01-05 16:01:00|542.26|540.66|542.26|540.66|542.51|540.91|542.26|540.66|0
1641398470000|2022-01-05 16:01:10|542.75|541.15|542.75|541.15|543|541.4|542.75|541.15|0
1641398480000|2022-01-05 16:01:20|542.51|540.91|542.75|541.15|542.75|541.15|542.51|540.91|0
1641398490000|2022-01-05 16:01:30|542.26|540.66|542.75|541.15|542.75|541.15|542.26|540.66|0
1641398500000|2022-01-05 16:01:40|542.51|540.91|542.26|540.66|542.75|541.15|542.26|540.66|0
1641398510000|2022-01-05 16:01:50|542.01|540.41|542.01|540.41|542.01|540.41|542.01|540.41|0
1641398520000|2022-01-05 16:02:00|542.13|540.53|542.01|540.41|542.13|540.53|541.77|540.17|0
1641398530000|2022-01-05 16:02:10|541.52|539.92|541.77|540.17|541.77|540.17|541.28|539.68|0
1641398540000|2022-01-05 16:02:20|541.52|539.92|541.28|539.68|541.52|539.92|541.03|539.43|0
1641398550000|2022-01-05 16:02:30|541.52|539.92|541.52|539.92|541.77|540.17|541.52|539.92|0
1641398560000|2022-01-05 16:02:40|541.77|540.17|541.77|540.17|542.01|540.41|541.77|540.17|0
1641398570000|2022-01-05 16:02:50|542.01|540.41|541.77|540.17|542.01|540.41|541.77|540.17|0
1641398580000|2022-01-05 16:03:00|541.52|539.92|541.52|539.92|541.52|539.92|541.39|539.79|0
1641398590000|2022-01-05 16:03:10|541.28|539.68|541.03|539.43|541.28|539.68|541.03|539.43|0
1641398600000|2022-01-05 16:03:20|541.28|539.68|540.54|538.94|541.28|539.68|540.54|538.94|0
1641398610000|2022-01-05 16:03:30|540.78|539.18|540.29|538.69|540.78|539.18|540.29|538.69|0
1641398620000|2022-01-05 16:03:40|540.04|538.44|540.04|538.44|540.04|538.44|540.04|538.44|0
1641398630000|2022-01-05 16:03:50|540.29|538.69|540.04|538.44|540.29|538.69|540.04|538.44|0
1641398640000|2022-01-05 16:04:00|540.29|538.69|539.8|538.2|540.29|538.69|539.8|538.2|0
1641398650000|2022-01-05 16:04:10|540.29|538.69|539.8|538.2|540.29|538.69|539.8|538.2|0
1641398660000|2022-01-05 16:04:20|539.55|537.95|539.55|537.95|539.55|537.95|539.55|537.95|0
1641398670000|2022-01-05 16:04:30|539.3|537.7|539.55|537.95|539.55|537.95|539.3|537.7|0
1641398680000|2022-01-05 16:04:40|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1641398690000|2022-01-05 16:04:50|539.55|537.95|538.56|536.96|539.55|537.95|538.56|536.96|0
1641398700000|2022-01-05 16:05:00|538.81|537.21|539.06|537.46|539.06|537.46|538.56|536.96|0
1641398710000|2022-01-05 16:05:10|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1641398720000|2022-01-05 16:05:20|539.55|537.95|540.04|538.44|540.04|538.44|539.55|537.95|0
1641398730000|2022-01-05 16:05:30|539.55|537.95|539.55|537.95|539.55|537.95|539.55|537.95|0
1641398740000|2022-01-05 16:05:40|539.8|538.2|539.55|537.95|539.8|538.2|539.55|537.95|0
1641398750000|2022-01-05 16:05:50|539.06|537.46|538.81|537.21|539.06|537.46|538.81|537.21|0
1641398760000|2022-01-05 16:06:00|538.56|536.96|538.81|537.21|538.81|537.21|538.56|536.96|0
1641398770000|2022-01-05 16:06:10|538.56|536.96|538.56|536.96|539.06|537.46|538.56|536.96|0
1641398780000|2022-01-05 16:06:20|538.07|536.47|537.33|535.73|538.07|536.47|537.33|535.73|0
1641398790000|2022-01-05 16:06:30|537.58|535.98|537.58|535.98|537.58|535.98|537.09|535.49|0
1641398800000|2022-01-05 16:06:40|537.83|536.23|537.58|535.98|537.83|536.23|537.58|535.98|0
1641398810000|2022-01-05 16:06:50|537.33|535.73|537.58|535.98|537.58|535.98|537.33|535.73|0
1641398820000|2022-01-05 16:07:00|537.33|535.73|537.33|535.73|537.58|535.98|537.33|535.73|0
1641398830000|2022-01-05 16:07:10|537.58|535.98|537.82|536.22|537.82|536.22|537.58|535.98|0
1641398840000|2022-01-05 16:07:20|537.58|535.98|537.82|536.22|537.82|536.22|537.45|535.85|0
1641398850000|2022-01-05 16:07:30|537.58|535.98|537.58|535.98|537.58|535.98|537.33|535.73|0
1641398860000|2022-01-05 16:07:40|537.33|535.73|537.58|535.98|537.58|535.98|537.33|535.73|0
1641398870000|2022-01-05 16:07:50|537.82|536.22|537.33|535.73|537.82|536.22|537.33|535.73|0
1641398880000|2022-01-05 16:08:00|537.09|535.49|537.09|535.49|537.33|535.73|537.09|535.49|0
1641398890000|2022-01-05 16:08:10|537.33|535.73|537.82|536.22|537.82|536.22|537.33|535.73|0
1641398900000|2022-01-05 16:08:20|537.58|535.98|536.84|535.24|537.58|535.98|536.84|535.24|0
1641398910000|2022-01-05 16:08:30|537.09|535.49|536.84|535.24|537.09|535.49|536.84|535.24|0
1641398920000|2022-01-05 16:08:40|537.33|535.73|537.09|535.49|537.33|535.73|537.09|535.49|0
1641398930000|2022-01-05 16:08:50|536.84|535.24|536.35|534.75|536.84|535.24|536.35|534.75|0
1641398940000|2022-01-05 16:09:00|536.1|534.5|536.1|534.5|536.35|534.75|536.1|534.5|0
1641398950000|2022-01-05 16:09:10|536.35|534.75|536.35|534.75|536.35|534.75|536.35|534.75|0
1641398960000|2022-01-05 16:09:20|536.59|534.99|536.84|535.24|536.84|535.24|536.59|534.99|0
1641398970000|2022-01-05 16:09:30|536.59|534.99|536.59|534.99|536.59|534.99|536.46|534.86|0
1641398980000|2022-01-05 16:09:40|536.84|535.24|536.84|535.24|536.84|535.24|536.59|534.99|0
1641398990000|2022-01-05 16:09:50|536.59|534.99|536.59|534.99|536.59|534.99|536.59|534.99|0
1641399000000|2022-01-05 16:10:00|536.84|535.24|537.09|535.49|537.33|535.73|536.84|535.24|0
1641399010000|2022-01-05 16:10:10|536.35|534.75|535.85|534.25|536.35|534.75|535.85|534.25|0
1641399020000|2022-01-05 16:10:20|535.61|534.01|535.36|533.76|535.61|534.01|535.36|533.76|0
1641399030000|2022-01-05 16:10:30|535.12|533.52|535.36|533.76|535.36|533.76|535.12|533.52|0
1641399040000|2022-01-05 16:10:40|535.61|534.01|535.36|533.76|535.61|534.01|535.36|533.76|0
1641399050000|2022-01-05 16:10:50|535.61|534.01|535.36|533.76|535.61|534.01|535.36|533.76|0
1641399060000|2022-01-05 16:11:00|535.61|534.01|534.87|533.27|535.61|534.01|534.87|533.27|0
1641399070000|2022-01-05 16:11:10|535.11|533.51|534.87|533.27|535.11|533.51|534.87|533.27|0
1641399080000|2022-01-05 16:11:20|534.62|533.02|534.87|533.27|534.87|533.27|534.62|533.02|0
1641399090000|2022-01-05 16:11:30|534.62|533.02|534.38|532.78|534.87|533.27|534.13|532.53|0
1641399100000|2022-01-05 16:11:40|534.25|532.65|534.13|532.53|534.25|532.65|534.13|532.53|0
1641399110000|2022-01-05 16:11:50|534.38|532.78|534.49|532.89|534.49|532.89|534.13|532.53|0
1641399120000|2022-01-05 16:12:00|534.38|532.78|535.61|534.01|535.61|534.01|534.38|532.78|0
1641399130000|2022-01-05 16:12:10|535.97|534.37|536.35|534.75|536.35|534.75|535.97|534.37|0
1641399140000|2022-01-05 16:12:20|536.59|534.99|536.35|534.75|536.59|534.99|536.35|534.75|0
1641399150000|2022-01-05 16:12:30|536.59|534.99|536.35|534.75|536.84|535.24|536.35|534.75|0
1641399160000|2022-01-05 16:12:40|536.59|534.99|536.1|534.5|536.59|534.99|536.1|534.5|0
1641399170000|2022-01-05 16:12:50|535.85|534.25|535.85|534.25|535.85|534.25|535.85|534.25|0
1641399180000|2022-01-05 16:13:00|536.1|534.5|536.1|534.5|536.1|534.5|535.85|534.25|0
1641399190000|2022-01-05 16:13:10|536.35|534.75|536.59|534.99|536.59|534.99|536.35|534.75|0
1641399200000|2022-01-05 16:13:20|536.84|535.24|536.84|535.24|536.84|535.24|536.84|535.24|0
1641399210000|2022-01-05 16:13:30|536.59|534.99|536.59|534.99|536.84|535.24|536.59|534.99|0
1641399220000|2022-01-05 16:13:40|536.71|535.11|536.71|535.11|536.71|535.11|536.71|535.11|0
1641399230000|2022-01-05 16:13:50|537.08|535.48|537.33|535.73|537.58|535.98|537.08|535.48|0
1641399240000|2022-01-05 16:14:00|537.58|535.98|536.84|535.24|537.58|535.98|536.84|535.24|0
1641399250000|2022-01-05 16:14:10|537.08|535.48|537.08|535.48|537.33|535.73|537.08|535.48|0
1641399260000|2022-01-05 16:14:20|537.33|535.73|537.08|535.48|537.33|535.73|537.08|535.48|0
1641399270000|2022-01-05 16:14:30|536.84|535.24|537.33|535.73|537.33|535.73|536.84|535.24|0
1641399280000|2022-01-05 16:14:40|537.58|535.98|537.82|536.22|537.82|536.22|537.58|535.98|0
1641399290000|2022-01-05 16:14:50|538.07|536.47|538.32|536.72|538.32|536.72|538.07|536.47|0
1641399300000|2022-01-05 16:15:00|538.07|536.47|538.56|536.96|538.56|536.96|538.07|536.47|0
1641399310000|2022-01-05 16:15:10|538.32|536.72|538.32|536.72|538.32|536.72|538.07|536.47|0
1641399320000|2022-01-05 16:15:20|538.56|536.96|538.81|537.21|538.81|537.21|538.56|536.96|0
1641399330000|2022-01-05 16:15:30|539.05|537.45|539.05|537.45|539.05|537.45|538.81|537.21|0
1641399340000|2022-01-05 16:15:40|539.3|537.7|539.3|537.7|539.3|537.7|539.05|537.45|0
1641399350000|2022-01-05 16:15:50|539.05|537.45|538.81|537.21|539.05|537.45|538.81|537.21|0
1641399360000|2022-01-05 16:16:00|539.05|537.45|539.05|537.45|539.3|537.7|539.05|537.45|0
1641399370000|2022-01-05 16:16:10|539.3|537.7|539.3|537.7|539.55|537.95|539.3|537.7|0
1641399380000|2022-01-05 16:16:20|539.55|537.95|539.05|537.45|539.55|537.95|539.05|537.45|0
1641399390000|2022-01-05 16:16:30|538.81|537.21|538.56|536.96|538.81|537.21|538.56|536.96|0
1641399400000|2022-01-05 16:16:40|538.81|537.21|539.55|537.95|539.55|537.95|538.81|537.21|0
1641399410000|2022-01-05 16:16:50|539.3|537.7|539.05|537.45|539.3|537.7|539.05|537.45|0
1641399420000|2022-01-05 16:17:00|538.81|537.21|538.32|536.72|538.81|537.21|538.32|536.72|0
1641399430000|2022-01-05 16:17:10|538.07|536.47|538.32|536.72|538.43|536.83|538.07|536.47|0
1641399440000|2022-01-05 16:17:20|538.56|536.96|539.55|537.95|539.55|537.95|538.56|536.96|0
1641399450000|2022-01-05 16:17:30|539.05|537.45|539.79|538.19|539.79|538.19|539.05|537.45|0
1641399460000|2022-01-05 16:17:40|539.55|537.95|539.3|537.7|539.55|537.95|539.3|537.7|0
1641399480000|2022-01-05 16:18:00|539.05|537.45|539.05|537.45|539.3|537.7|539.05|537.45|0
1641399490000|2022-01-05 16:18:10|538.93|537.33|539.05|537.45|539.05|537.45|538.93|537.33|0
1641399500000|2022-01-05 16:18:20|538.81|537.21|539.55|537.95|539.55|537.95|538.81|537.21|0
1641399510000|2022-01-05 16:18:30|539.3|537.7|539.05|537.45|539.3|537.7|539.05|537.45|0
1641399520000|2022-01-05 16:18:40|539.3|537.7|539.55|537.95|539.55|537.95|539.17|537.57|0
1641399530000|2022-01-05 16:18:50|539.79|538.19|539.79|538.19|539.79|538.19|539.79|538.19|0
1641399540000|2022-01-05 16:19:00|539.55|537.95|538.81|537.21|539.55|537.95|538.81|537.21|0
1641399550000|2022-01-05 16:19:10|538.68|537.08|538.81|537.21|538.81|537.21|538.56|536.96|0
1641399560000|2022-01-05 16:19:20|538.56|536.96|538.81|537.21|538.81|537.21|538.56|536.96|0
1641399570000|2022-01-05 16:19:30|538.56|536.96|538.56|536.96|538.56|536.96|538.56|536.96|0
1641399580000|2022-01-05 16:19:40|538.81|537.21|538.31|536.71|538.81|537.21|538.31|536.71|0
1641399590000|2022-01-05 16:19:50|538.43|536.83|538.56|536.96|538.56|536.96|538.31|536.71|0
1641399600000|2022-01-05 16:20:00|538.43|536.83|539.05|537.45|539.05|537.45|538.43|536.83|0
1641399610000|2022-01-05 16:20:10|538.81|537.21|538.81|537.21|538.81|537.21|538.56|536.96|0
1641399620000|2022-01-05 16:20:20|539.05|537.45|538.81|537.21|539.05|537.45|538.81|537.21|0
1641399630000|2022-01-05 16:20:30|539.05|537.45|539.05|537.45|539.3|537.7|539.05|537.45|0
1641399640000|2022-01-05 16:20:40|538.81|537.21|538.81|537.21|538.81|537.21|538.81|537.21|0
1641399650000|2022-01-05 16:20:50|538.56|536.96|538.81|537.21|538.81|537.21|538.56|536.96|0
1641399660000|2022-01-05 16:21:00|539.05|537.45|539.05|537.45|539.05|537.45|538.81|537.21|0
1641399670000|2022-01-05 16:21:10|539.3|537.7|539.55|537.95|539.55|537.95|539.3|537.7|0
1641399680000|2022-01-05 16:21:20|539.3|537.7|540.29|538.69|540.29|538.69|539.3|537.7|0
1641399690000|2022-01-05 16:21:30|540.04|538.44|540.04|538.44|540.53|538.93|540.04|538.44|0
1641399700000|2022-01-05 16:21:40|540.29|538.69|540.29|538.69|540.53|538.93|540.29|538.69|0
1641399710000|2022-01-05 16:21:50|540.53|538.93|540.29|538.69|540.53|538.93|540.29|538.69|0
1641399720000|2022-01-05 16:22:00|540.04|538.44|539.55|537.95|540.29|538.69|539.55|537.95|0
1641399730000|2022-01-05 16:22:10|539.79|538.19|539.55|537.95|539.79|538.19|539.55|537.95|0
1641399740000|2022-01-05 16:22:20|539.79|538.19|539.55|537.95|539.79|538.19|539.55|537.95|0
1641399750000|2022-01-05 16:22:30|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1641399760000|2022-01-05 16:22:40|539.05|537.45|538.81|537.21|539.3|537.7|538.81|537.21|0
1641399770000|2022-01-05 16:22:50|538.56|536.96|538.81|537.21|538.81|537.21|538.56|536.96|0
1641399780000|2022-01-05 16:23:00|538.56|536.96|538.31|536.71|538.56|536.96|538.31|536.71|0
1641399790000|2022-01-05 16:23:10|538.07|536.47|537.82|536.22|538.07|536.47|537.82|536.22|0
1641399800000|2022-01-05 16:23:20|537.58|535.98|538.07|536.47|538.07|536.47|537.58|535.98|0
1641399810000|2022-01-05 16:23:30|537.82|536.22|538.07|536.47|538.07|536.47|537.82|536.22|0
1641399820000|2022-01-05 16:23:40|538.31|536.71|537.94|536.34|538.31|536.71|537.94|536.34|0
1641399830000|2022-01-05 16:23:50|538.07|536.47|538.07|536.47|538.07|536.47|538.07|536.47|0
1641399840000|2022-01-05 16:24:00|538.56|536.96|538.56|536.96|538.56|536.96|538.07|536.47|0
1641399850000|2022-01-05 16:24:10|538.31|536.71|538.81|537.21|538.81|537.21|538.31|536.71|0
1641399860000|2022-01-05 16:24:20|538.56|536.96|539.05|537.45|539.05|537.45|538.56|536.96|0
1641399870000|2022-01-05 16:24:30|538.81|537.21|538.56|536.96|539.05|537.45|538.56|536.96|0
1641399880000|2022-01-05 16:24:40|538.31|536.71|538.31|536.71|538.56|536.96|538.31|536.71|0
1641399890000|2022-01-05 16:24:50|538.56|536.96|538.56|536.96|538.56|536.96|538.31|536.71|0
1641399900000|2022-01-05 16:25:00|538.81|537.21|539.3|537.7|539.3|537.7|538.81|537.21|0
1641399910000|2022-01-05 16:25:10|539.55|537.95|539.55|537.95|539.55|537.95|539.3|537.7|0
1641399920000|2022-01-05 16:25:20|539.3|537.7|539.55|537.95|539.55|537.95|539.3|537.7|0
1641399930000|2022-01-05 16:25:30|539.3|537.7|539.3|537.7|539.55|537.95|539.3|537.7|0
1641399940000|2022-01-05 16:25:40|539.55|537.95|539.3|537.7|539.55|537.95|539.3|537.7|0
1641399950000|2022-01-05 16:25:50|539.05|537.45|539.05|537.45|539.3|537.7|539.05|537.45|0
1641399960000|2022-01-05 16:26:00|539.3|537.7|539.55|537.95|539.55|537.95|539.3|537.7|0
1641399970000|2022-01-05 16:26:10|539.3|537.7|539.55|537.95|539.55|537.95|539.3|537.7|0
1641399980000|2022-01-05 16:26:20|539.3|537.7|539.05|537.45|539.55|537.95|539.05|537.45|0
1641399990000|2022-01-05 16:26:30|538.81|537.21|538.56|536.96|538.81|537.21|538.56|536.96|0
1641400000000|2022-01-05 16:26:40|538.81|537.21|538.81|537.21|538.81|537.21|538.81|537.21|0
1641400010000|2022-01-05 16:26:50|539.05|537.45|539.05|537.45|539.05|537.45|539.05|537.45|0
1641400020000|2022-01-05 16:27:00|539.3|537.7|539.3|537.7|539.3|537.7|539.3|537.7|0
1641400030000|2022-01-05 16:27:10|539.05|537.45|539.05|537.45|539.05|537.45|539.05|537.45|0
1641400040000|2022-01-05 16:27:20|538.81|537.21|538.81|537.21|538.81|537.21|538.81|537.21|0
1641400050000|2022-01-05 16:27:30|539.05|537.45|538.81|537.21|539.05|537.45|538.81|537.21|0
1641400060000|2022-01-05 16:27:40|539.05|537.45|539.3|537.7|539.3|537.7|539.05|537.45|0
1641400070000|2022-01-05 16:27:50|539.05|537.45|539.3|537.7|539.3|537.7|538.81|537.21|0
1641400080000|2022-01-05 16:28:00|539.05|537.45|539.05|537.45|539.3|537.7|539.05|537.45|0
1641400090000|2022-01-05 16:28:10|540.04|538.44|539.79|538.19|540.04|538.44|539.79|538.19|0
1641400100000|2022-01-05 16:28:20|540.04|538.44|541.02|539.42|541.02|539.42|540.04|538.44|0
1641400110000|2022-01-05 16:28:30|540.78|539.18|540.78|539.18|540.78|539.18|540.65|539.05|0
1641400120000|2022-01-05 16:28:40|540.28|538.68|540.28|538.68|540.28|538.68|540.04|538.44|0
1641400130000|2022-01-05 16:28:50|539.79|538.19|540.04|538.44|540.04|538.44|539.79|538.19|0
1641400140000|2022-01-05 16:29:00|539.79|538.19|540.28|538.68|540.28|538.68|539.79|538.19|0
1641400180000|2022-01-05 16:29:40|540.53|538.93|540.53|538.93|540.53|538.93|540.53|538.93|0
1641400190000|2022-01-05 16:29:50|540.28|538.68|541.52|539.92|541.52|539.92|540.28|538.68|0
1641400200000|2022-01-05 16:30:00|540.78|539.18|541.76|540.16|541.76|540.16|540.78|539.18|0
1641400210000|2022-01-05 16:30:10|541.52|539.92|541.52|539.92|541.76|540.16|541.52|539.92|0
1641400220000|2022-01-05 16:30:20|541.27|539.67|541.02|539.42|541.27|539.67|541.02|539.42|0
1641400230000|2022-01-05 16:30:30|541.27|539.67|541.02|539.42|541.27|539.67|541.02|539.42|0
1641400240000|2022-01-05 16:30:40|540.78|539.18|540.28|538.68|540.78|539.18|540.28|538.68|0
1641400250000|2022-01-05 16:30:50|540.53|538.93|540.53|538.93|540.53|538.93|540.53|538.93|0
1641400260000|2022-01-05 16:31:00|540.28|538.68|540.04|538.44|540.28|538.68|540.04|538.44|0
1641400270000|2022-01-05 16:31:10|539.79|538.19|539.54|537.94|539.79|538.19|539.54|537.94|0
1641400280000|2022-01-05 16:31:20|539.79|538.19|539.79|538.19|539.79|538.19|539.79|538.19|0
1641400290000|2022-01-05 16:31:30|540.04|538.44|539.05|537.45|540.04|538.44|539.05|537.45|0
1641400300000|2022-01-05 16:31:40|538.81|537.21|539.79|538.19|539.79|538.19|538.81|537.21|0
1641400310000|2022-01-05 16:31:50|539.54|537.94|539.54|537.94|539.54|537.94|539.3|537.7|0
1641400320000|2022-01-05 16:32:00|539.3|537.7|538.81|537.21|539.3|537.7|538.81|537.21|0
1641400330000|2022-01-05 16:32:10|538.56|536.96|538.56|536.96|538.81|537.21|538.56|536.96|0
1641400340000|2022-01-05 16:32:20|538.07|536.47|538.31|536.71|538.31|536.71|538.07|536.47|0
1641400350000|2022-01-05 16:32:30|538.07|536.47|537.82|536.22|538.07|536.47|537.57|535.97|0
1641400360000|2022-01-05 16:32:40|537.33|535.73|537.57|535.97|537.57|535.97|537.33|535.73|0
1641400370000|2022-01-05 16:32:50|538.07|536.47|537.57|535.97|538.07|536.47|537.57|535.97|0
1641400380000|2022-01-05 16:33:00|537.82|536.22|537.33|535.73|537.82|536.22|537.33|535.73|0
1641400390000|2022-01-05 16:33:10|537.57|535.97|537.82|536.22|537.82|536.22|537.57|535.97|0
1641400400000|2022-01-05 16:33:20|537.57|535.97|537.57|535.97|537.57|535.97|537.57|535.97|0
1641400410000|2022-01-05 16:33:30|537.08|535.48|537.82|536.22|537.82|536.22|537.08|535.48|0
1641400420000|2022-01-05 16:33:40|537.57|535.97|537.33|535.73|537.57|535.97|537.08|535.48|0
1641400430000|2022-01-05 16:33:50|537.57|535.97|537.33|535.73|537.57|535.97|537.33|535.73|0
1641400440000|2022-01-05 16:34:00|536.83|535.23|537.08|535.48|537.33|535.73|536.83|535.23|0
1641400450000|2022-01-05 16:34:10|536.83|535.23|536.83|535.23|536.83|535.23|536.83|535.23|0
1641400460000|2022-01-05 16:34:20|537.08|535.48|537.08|535.48|537.08|535.48|537.08|535.48|0
1641400470000|2022-01-05 16:34:30|536.83|535.23|537.08|535.48|537.08|535.48|536.59|534.99|0
1641400480000|2022-01-05 16:34:40|536.59|534.99|536.59|534.99|536.59|534.99|536.59|534.99|0
1641400490000|2022-01-05 16:34:50|536.34|534.74|536.83|535.23|536.83|535.23|536.34|534.74|0
1641400500000|2022-01-05 16:35:00|537.33|535.73|537.82|536.22|537.82|536.22|537.33|535.73|0
1641400510000|2022-01-05 16:35:10|538.07|536.47|537.82|536.22|538.07|536.47|537.82|536.22|0
1641400520000|2022-01-05 16:35:20|538.07|536.47|538.07|536.47|538.31|536.71|538.07|536.47|0
1641400530000|2022-01-05 16:35:30|537.82|536.22|537.57|535.97|537.82|536.22|537.57|535.97|0
1641400540000|2022-01-05 16:35:40|537.82|536.22|537.57|535.97|537.82|536.22|537.57|535.97|0
1641400550000|2022-01-05 16:35:50|537.82|536.22|537.82|536.22|537.82|536.22|537.57|535.97|0
1641400560000|2022-01-05 16:36:00|537.57|535.97|537.57|535.97|537.57|535.97|537.57|535.97|0
1641400570000|2022-01-05 16:36:10|537.82|536.22|536.59|534.99|537.82|536.22|536.59|534.99|0
1641400580000|2022-01-05 16:36:20|536.83|535.23|536.83|535.23|537.08|535.48|536.59|534.99|0
1641400600000|2022-01-05 16:36:40|537.08|535.48|537.08|535.48|537.08|535.48|537.08|535.48|0
1641400610000|2022-01-05 16:36:50|537.2|535.6|537.2|535.6|537.2|535.6|537.08|535.48|0
1641400620000|2022-01-05 16:37:00|537.33|535.73|536.34|534.74|537.33|535.73|536.34|534.74|0
1641400630000|2022-01-05 16:37:10|536.09|534.49|535.85|534.25|536.09|534.49|535.85|534.25|0
1641400640000|2022-01-05 16:37:20|535.6|534|536.34|534.74|536.34|534.74|535.6|534|0
1641400650000|2022-01-05 16:37:30|536.09|534.49|536.34|534.74|536.34|534.74|536.09|534.49|0
1641400660000|2022-01-05 16:37:40|536.59|534.99|536.59|534.99|536.59|534.99|536.59|534.99|0
1641400670000|2022-01-05 16:37:50|536.34|534.74|536.09|534.49|536.34|534.74|536.09|534.49|0
1641400680000|2022-01-05 16:38:00|536.34|534.74|536.83|535.23|536.83|535.23|536.34|534.74|0
1641400690000|2022-01-05 16:38:10|537.33|535.73|536.83|535.23|537.33|535.73|536.83|535.23|0
1641400700000|2022-01-05 16:38:20|536.59|534.99|536.83|535.23|536.83|535.23|536.59|534.99|0
1641400710000|2022-01-05 16:38:30|537.08|535.48|536.95|535.35|537.08|535.48|536.95|535.35|0
1641400720000|2022-01-05 16:38:40|537.08|535.48|537.08|535.48|537.44|535.84|537.08|535.48|0
1641400730000|2022-01-05 16:38:50|537.33|535.73|537.33|535.73|537.57|535.97|537.33|535.73|0
1641400740000|2022-01-05 16:39:00|537.57|535.97|537.57|535.97|537.57|535.97|537.57|535.97|0
1641400750000|2022-01-05 16:39:10|537.82|536.22|538.06|536.46|538.06|536.46|537.82|536.22|0
1641400760000|2022-01-05 16:39:20|538.31|536.71|538.31|536.71|538.31|536.71|538.31|536.71|0
1641400770000|2022-01-05 16:39:30|538.06|536.46|537.82|536.22|538.06|536.46|537.82|536.22|0
1641400780000|2022-01-05 16:39:40|538.06|536.46|538.06|536.46|538.06|536.46|538.06|536.46|0
1641400790000|2022-01-05 16:39:50|538.31|536.71|538.06|536.46|538.31|536.71|538.06|536.46|0
1641400800000|2022-01-05 16:40:00|537.82|536.22|537.57|535.97|537.82|536.22|537.57|535.97|0
1641400810000|2022-01-05 16:40:10|537.82|536.22|538.06|536.46|538.06|536.46|537.57|535.97|0
1641400820000|2022-01-05 16:40:20|537.57|535.97|538.06|536.46|538.06|536.46|537.57|535.97|0
1641400830000|2022-01-05 16:40:30|537.82|536.22|537.82|536.22|537.82|536.22|537.82|536.22|0
1641400840000|2022-01-05 16:40:40|537.94|536.34|538.06|536.46|538.06|536.46|537.94|536.34|0
1641400850000|2022-01-05 16:40:50|538.31|536.71|538.06|536.46|538.31|536.71|538.06|536.46|0
1641400860000|2022-01-05 16:41:00|538.31|536.71|538.06|536.46|538.31|536.71|538.06|536.46|0
1641400880000|2022-01-05 16:41:20|537.82|536.22|537.32|535.72|537.82|536.22|537.32|535.72|0
1641400890000|2022-01-05 16:41:30|537.57|535.97|537.57|535.97|537.57|535.97|537.57|535.97|0
1641400900000|2022-01-05 16:41:40|537.44|535.84|537.57|535.97|537.57|535.97|537.32|535.72|0
1641400910000|2022-01-05 16:41:50|537.08|535.48|536.83|535.23|537.08|535.48|536.83|535.23|0
1641400920000|2022-01-05 16:42:00|536.59|534.99|536.34|534.74|536.59|534.99|536.34|534.74|0
1641400930000|2022-01-05 16:42:10|536.09|534.49|535.85|534.25|536.09|534.49|535.85|534.25|0
1641400940000|2022-01-05 16:42:20|536.09|534.49|536.09|534.49|536.09|534.49|535.85|534.25|0
1641400950000|2022-01-05 16:42:30|535.85|534.25|535.6|534|535.85|534.25|535.6|534|0
1641400960000|2022-01-05 16:42:40|534.62|533.02|534.86|533.26|535.11|533.51|534.62|533.02|0
1641400970000|2022-01-05 16:42:50|534.62|533.02|534.62|533.02|534.62|533.02|534.37|532.77|0
1641400980000|2022-01-05 16:43:00|534.86|533.26|535.35|533.75|535.35|533.75|534.86|533.26|0
1641400990000|2022-01-05 16:43:10|535.11|533.51|535.6|534|535.6|534|535.11|533.51|0
1641401000000|2022-01-05 16:43:20|535.85|534.25|536.09|534.49|536.34|534.74|535.85|534.25|0
1641401010000|2022-01-05 16:43:30|535.85|534.25|535.6|534|535.85|534.25|535.35|533.75|0
1641401020000|2022-01-05 16:43:40|535.35|533.75|534.86|533.26|535.6|534|534.86|533.26|0
1641401030000|2022-01-05 16:43:50|534.37|532.77|534.37|532.77|534.37|532.77|534.37|532.77|0
1641401040000|2022-01-05 16:44:00|534.62|533.02|534.12|532.52|534.86|533.26|534.12|532.52|0
1641401050000|2022-01-05 16:44:10|533.63|532.03|533.63|532.03|533.63|532.03|533.63|532.03|0
1641401060000|2022-01-05 16:44:20|533.14|531.54|532.89|531.29|533.14|531.54|532.65|531.05|0
1641401070000|2022-01-05 16:44:30|533.63|532.03|534.12|532.52|534.12|532.52|533.63|532.03|0
1641401080000|2022-01-05 16:44:40|533.88|532.28|533.63|532.03|534.12|532.52|533.63|532.03|0
1641401090000|2022-01-05 16:44:50|533.88|532.28|533.14|531.54|533.88|532.28|533.14|531.54|0
1641401100000|2022-01-05 16:45:00|533.63|532.03|533.38|531.78|533.63|532.03|532.89|531.29|0
1641401110000|2022-01-05 16:45:10|533.14|531.54|533.63|532.03|533.63|532.03|533.14|531.54|0
1641401120000|2022-01-05 16:45:20|534.12|532.52|533.88|532.28|534.37|532.77|533.88|532.28|0
1641401130000|2022-01-05 16:45:30|534.12|532.52|533.88|532.28|534.12|532.52|533.63|532.03|0
1641401140000|2022-01-05 16:45:40|533.63|532.03|533.38|531.78|533.63|532.03|533.38|531.78|0
1641401150000|2022-01-05 16:45:50|533.14|531.54|532.89|531.29|533.38|531.78|532.89|531.29|0
1641401160000|2022-01-05 16:46:00|533.14|531.54|532.89|531.29|533.14|531.54|532.89|531.29|0
1641401170000|2022-01-05 16:46:10|533.14|531.54|532.65|531.05|533.14|531.54|532.65|531.05|0
1641401180000|2022-01-05 16:46:20|532.89|531.29|532.76|531.16|532.89|531.29|532.76|531.16|0
1641401190000|2022-01-05 16:46:30|532.89|531.29|532.4|530.8|532.89|531.29|532.4|530.8|0
1641401200000|2022-01-05 16:46:40|532.65|531.05|532.4|530.8|532.65|531.05|532.4|530.8|0
1641401210000|2022-01-05 16:46:50|532.65|531.05|532.89|531.29|532.89|531.29|532.4|530.8|0
1641401220000|2022-01-05 16:47:00|533.14|531.54|533.63|532.03|533.63|532.03|533.14|531.54|0
1641401230000|2022-01-05 16:47:10|533.88|532.28|533.88|532.28|534.12|532.52|533.88|532.28|0
1641401240000|2022-01-05 16:47:20|534.12|532.52|534.37|532.77|534.61|533.01|534.12|532.52|0
1641401250000|2022-01-05 16:47:30|534.86|533.26|534.61|533.01|534.86|533.26|534.61|533.01|0
1641401260000|2022-01-05 16:47:40|534.37|532.77|534.24|532.64|534.37|532.77|534.24|532.64|0
1641401270000|2022-01-05 16:47:50|534.12|532.52|534.12|532.52|534.37|532.77|534.12|532.52|0
1641401280000|2022-01-05 16:48:00|533.88|532.28|534.61|533.01|534.61|533.01|533.88|532.28|0
1641401290000|2022-01-05 16:48:10|534.37|532.77|534.61|533.01|534.61|533.01|534.37|532.77|0
1641401300000|2022-01-05 16:48:20|534.37|532.77|534.86|533.26|534.86|533.26|534.37|532.77|0
1641401310000|2022-01-05 16:48:30|535.11|533.51|534.86|533.26|535.11|533.51|534.86|533.26|0
1641401320000|2022-01-05 16:48:40|535.11|533.51|534.86|533.26|535.11|533.51|534.86|533.26|0
1641401330000|2022-01-05 16:48:50|534.61|533.01|533.88|532.28|534.61|533.01|533.88|532.28|0
1641401340000|2022-01-05 16:49:00|533.63|532.03|533.14|531.54|533.63|532.03|533.14|531.54|0
1641401350000|2022-01-05 16:49:10|532.89|531.29|532.89|531.29|532.89|531.29|532.89|531.29|0
1641401360000|2022-01-05 16:49:20|533.14|531.54|533.38|531.78|533.38|531.78|532.89|531.29|0
1641401370000|2022-01-05 16:49:30|533.63|532.03|533.38|531.78|533.63|532.03|533.38|531.78|0
1641401380000|2022-01-05 16:49:40|533.63|532.03|533.63|532.03|533.63|532.03|533.63|532.03|0
1641401390000|2022-01-05 16:49:50|533.88|532.28|533.63|532.03|533.88|532.28|533.63|532.03|0
1641401400000|2022-01-05 16:50:00|533.88|532.28|534.37|532.77|534.37|532.77|533.88|532.28|0
1641401410000|2022-01-05 16:50:10|534.61|533.01|534.12|532.52|534.61|533.01|534.12|532.52|0
1641401420000|2022-01-05 16:50:20|533.88|532.28|533.88|532.28|533.88|532.28|533.5|531.9|0
1641401430000|2022-01-05 16:50:30|533.63|532.03|533.88|532.28|533.88|532.28|533.63|532.03|0
1641401440000|2022-01-05 16:50:40|533.63|532.03|533.63|532.03|533.63|532.03|533.63|532.03|0
1641401450000|2022-01-05 16:50:50|533.88|532.28|533.88|532.28|533.88|532.28|533.63|532.03|0
1641401460000|2022-01-05 16:51:00|533.63|532.03|533.88|532.28|534.12|532.52|533.63|532.03|0
1641401470000|2022-01-05 16:51:10|534.12|532.52|534.37|532.77|534.37|532.77|533.63|532.03|0
1641401480000|2022-01-05 16:51:20|534.12|532.52|533.63|532.03|534.12|532.52|533.63|532.03|0
1641401490000|2022-01-05 16:51:30|533.87|532.27|533.87|532.27|534.12|532.52|533.87|532.27|0
1641401500000|2022-01-05 16:51:40|533.63|532.03|533.01|531.41|533.63|532.03|533.01|531.41|0
1641401510000|2022-01-05 16:51:50|533.14|531.54|532.64|531.04|533.14|531.54|532.64|531.04|0
1641401520000|2022-01-05 16:52:00|532.89|531.29|533.14|531.54|533.14|531.54|532.89|531.29|0
1641401530000|2022-01-05 16:52:10|532.89|531.29|532.89|531.29|532.89|531.29|532.89|531.29|0
1641401540000|2022-01-05 16:52:20|533.14|531.54|532.64|531.04|533.14|531.54|532.4|530.8|0
1641401550000|2022-01-05 16:52:30|533.14|531.54|532.89|531.29|533.14|531.54|532.89|531.29|0
1641401560000|2022-01-05 16:52:40|532.64|531.04|532.4|530.8|532.64|531.04|532.4|530.8|0
1641401570000|2022-01-05 16:52:50|532.64|531.04|532.64|531.04|532.64|531.04|532.4|530.8|0
1641401580000|2022-01-05 16:53:00|532.89|531.29|532.76|531.16|532.89|531.29|532.4|530.8|0
1641401590000|2022-01-05 16:53:10|532.64|531.04|532.64|531.04|532.89|531.29|532.64|531.04|0
1641401600000|2022-01-05 16:53:20|532.89|531.29|533.14|531.54|533.14|531.54|532.89|531.29|0
1641401610000|2022-01-05 16:53:30|532.89|531.29|533.14|531.54|533.14|531.54|532.64|531.04|0
1641401620000|2022-01-05 16:53:40|532.89|531.29|532.89|531.29|533.14|531.54|532.89|531.29|0
1641401630000|2022-01-05 16:53:50|533.14|531.54|532.64|531.04|533.14|531.54|532.64|531.04|0
1641401640000|2022-01-05 16:54:00|532.4|530.8|532.64|531.04|532.64|531.04|532.4|530.8|0
1641401650000|2022-01-05 16:54:10|533.38|531.78|533.14|531.54|533.38|531.78|533.14|531.54|0
1641401660000|2022-01-05 16:54:20|533.38|531.78|533.63|532.03|533.63|532.03|533.38|531.78|0
1641401670000|2022-01-05 16:54:30|533.38|531.78|533.38|531.78|533.38|531.78|533.38|531.78|0
1641401680000|2022-01-05 16:54:40|533.14|531.54|533.14|531.54|533.38|531.78|533.14|531.54|0
1641401690000|2022-01-05 16:54:50|532.89|531.29|532.89|531.29|532.89|531.29|532.89|531.29|0
1641401700000|2022-01-05 16:55:00|533.14|531.54|533.14|531.54|533.14|531.54|532.89|531.29|0
1641401710000|2022-01-05 16:55:10|533.38|531.78|533.87|532.27|533.87|532.27|533.38|531.78|0
1641401720000|2022-01-05 16:55:20|533.63|532.03|533.87|532.27|533.87|532.27|533.63|532.03|0
1641401730000|2022-01-05 16:55:30|533.63|532.03|533.87|532.27|533.87|532.27|533.63|532.03|0
1641401740000|2022-01-05 16:55:40|534.12|532.52|534.12|532.52|534.12|532.52|534.12|532.52|0
1641401750000|2022-01-05 16:55:50|533.87|532.27|533.87|532.27|533.87|532.27|533.63|532.03|0
1641401760000|2022-01-05 16:56:00|533.63|532.03|533.63|532.03|533.63|532.03|533.63|532.03|0
1641401770000|2022-01-05 16:56:10|533.87|532.27|533.63|532.03|533.87|532.27|533.63|532.03|0
1641401780000|2022-01-05 16:56:20|533.87|532.27|533.87|532.27|533.87|532.27|533.87|532.27|0
1641401800000|2022-01-05 16:56:40|533.99|532.39|534.12|532.52|534.12|532.52|533.87|532.27|0
1641401810000|2022-01-05 16:56:50|534.37|532.77|534.12|532.52|534.37|532.77|534.12|532.52|0
1641401820000|2022-01-05 16:57:00|533.87|532.27|534.12|532.52|534.12|532.52|533.87|532.27|0
1641401830000|2022-01-05 16:57:10|533.87|532.27|534.37|532.77|534.37|532.77|533.87|532.27|0
1641401850000|2022-01-05 16:57:30|534.61|533.01|534.86|533.26|534.86|533.26|534.61|533.01|0
1641401860000|2022-01-05 16:57:40|535.1|533.5|535.1|533.5|535.1|533.5|535.1|533.5|0
1641401870000|2022-01-05 16:57:50|534.86|533.26|534.86|533.26|534.86|533.26|534.86|533.26|0
1641401880000|2022-01-05 16:58:00|535.1|533.5|535.1|533.5|535.1|533.5|534.86|533.26|0
1641401890000|2022-01-05 16:58:10|534.98|533.38|535.6|534|535.6|534|534.98|533.38|0
1641401900000|2022-01-05 16:58:20|535.35|533.75|534.86|533.26|535.35|533.75|534.86|533.26|0
1641401910000|2022-01-05 16:58:30|534.37|532.77|534.12|532.52|534.37|532.77|534.12|532.52|0
1641401920000|2022-01-05 16:58:40|534.37|532.77|534.86|533.26|534.86|533.26|534.37|532.77|0
1641401930000|2022-01-05 16:58:50|535.1|533.5|535.1|533.5|535.35|533.75|535.1|533.5|0
1641401940000|2022-01-05 16:59:00|534.86|533.26|534.12|532.52|534.86|533.26|534.12|532.52|0
1641401950000|2022-01-05 16:59:10|534.37|532.77|534.37|532.77|534.37|532.77|534.37|532.77|0
1641401960000|2022-01-05 16:59:20|534.12|532.52|534.86|533.26|534.86|533.26|534.12|532.52|0
1641401970000|2022-01-05 16:59:30|534.61|533.01|534.61|533.01|534.61|533.01|534.48|532.88|0
1641401980000|2022-01-05 16:59:40|534.86|533.26|534.86|533.26|534.86|533.26|534.86|533.26|0
1641401990000|2022-01-05 16:59:50|534.61|533.01|534.61|533.01|534.61|533.01|534.61|533.01|0
1641402000000|2022-01-05 17:00:00|534.37|532.77|533.38|531.78|534.37|532.77|533.38|531.78|0
1641402010000|2022-01-05 17:00:10|533.13|531.53|533.13|531.53|533.13|531.53|533.13|531.53|0
1641402020000|2022-01-05 17:00:20|533.38|531.78|533.87|532.27|533.87|532.27|533.38|531.78|0
1641402050000|2022-01-05 17:00:50|534.12|532.52|534.73|533.13|534.73|533.13|534.12|532.52|0
1641402060000|2022-01-05 17:01:00|535.1|533.5|534.61|533.01|535.1|533.5|534.61|533.01|0
1641402070000|2022-01-05 17:01:10|534.86|533.26|534.86|533.26|534.86|533.26|534.86|533.26|0
1641402080000|2022-01-05 17:01:20|535.1|533.5|534.86|533.26|535.1|533.5|534.86|533.26|0
1641402090000|2022-01-05 17:01:30|534.61|533.01|534.37|532.77|534.61|533.01|534.37|532.77|0
1641402110000|2022-01-05 17:01:50|534.12|532.52|534.12|532.52|534.12|532.52|534.12|532.52|0
1641402120000|2022-01-05 17:02:00|534.37|532.77|534.61|533.01|534.61|533.01|534.37|532.77|0
1641402130000|2022-01-05 17:02:10|534.86|533.26|535.35|533.75|535.35|533.75|534.86|533.26|0
1641402140000|2022-01-05 17:02:20|535.1|533.5|535.1|533.5|535.35|533.75|535.1|533.5|0
1641402150000|2022-01-05 17:02:30|534.86|533.26|534.86|533.26|534.86|533.26|534.86|533.26|0
1641402160000|2022-01-05 17:02:40|535.1|533.5|535.35|533.75|535.35|533.75|535.1|533.5|0
1641402170000|2022-01-05 17:02:50|535.6|534|535.6|534|535.6|534|535.35|533.75|0
1641402180000|2022-01-05 17:03:00|535.84|534.24|536.09|534.49|536.09|534.49|535.84|534.24|0
1641402190000|2022-01-05 17:03:10|536.34|534.74|536.33|534.73|536.58|534.98|536.33|534.73|0
1641402200000|2022-01-05 17:03:20|536.83|535.23|536.83|535.23|536.83|535.23|536.83|535.23|0
1641402210000|2022-01-05 17:03:30|536.58|534.98|536.09|534.49|536.58|534.98|536.09|534.49|0
1641402220000|2022-01-05 17:03:40|536.33|534.73|535.84|534.24|536.33|534.73|535.84|534.24|0
1641402240000|2022-01-05 17:04:00|535.6|534|535.84|534.24|536.09|534.49|535.6|534|0
1641402250000|2022-01-05 17:04:10|535.6|534|535.35|533.75|535.6|534|535.35|533.75|0
1641402260000|2022-01-05 17:04:20|535.22|533.62|535.22|533.62|535.22|533.62|535.22|533.62|0
1641402270000|2022-01-05 17:04:30|535.35|533.75|536.83|535.23|536.83|535.23|535.35|533.75|0
1641402280000|2022-01-05 17:04:40|536.58|534.98|537.07|535.47|537.07|535.47|536.58|534.98|0
1641402290000|2022-01-05 17:04:50|537.32|535.72|537.57|535.97|537.57|535.97|537.32|535.72|0
1641402300000|2022-01-05 17:05:00|537.32|535.72|537.07|535.47|537.32|535.72|537.07|535.47|0
1641402310000|2022-01-05 17:05:10|536.83|535.23|536.33|534.73|536.83|535.23|536.33|534.73|0
1641402320000|2022-01-05 17:05:20|536.83|535.23|536.83|535.23|536.83|535.23|536.83|535.23|0
1641402330000|2022-01-05 17:05:30|537.32|535.72|537.81|536.21|537.81|536.21|537.32|535.72|0
1641402340000|2022-01-05 17:05:40|537.57|535.97|537.32|535.72|537.57|535.97|537.32|535.72|0
1641402350000|2022-01-05 17:05:50|537.07|535.47|537.32|535.72|537.32|535.72|537.07|535.47|0
1641402360000|2022-01-05 17:06:00|537.07|535.47|537.81|536.21|537.81|536.21|537.07|535.47|0
1641402370000|2022-01-05 17:06:10|538.06|536.46|537.57|535.97|538.06|536.46|537.57|535.97|0
1641402380000|2022-01-05 17:06:20|537.32|535.72|537.57|535.97|537.68|536.08|537.32|535.72|0
1641402390000|2022-01-05 17:06:30|537.32|535.72|537.57|535.97|537.57|535.97|537.32|535.72|0
1641402400000|2022-01-05 17:06:40|537.32|535.72|537.07|535.47|537.32|535.72|537.07|535.47|0
1641402420000|2022-01-05 17:07:00|537.32|535.72|536.83|535.23|537.32|535.72|536.83|535.23|0
1641402430000|2022-01-05 17:07:10|537.07|535.47|536.83|535.23|537.07|535.47|536.83|535.23|0
1641402440000|2022-01-05 17:07:20|537.07|535.47|537.07|535.47|537.32|535.72|537.07|535.47|0
1641402450000|2022-01-05 17:07:30|537.32|535.72|537.32|535.72|537.32|535.72|537.32|535.72|0
1641402460000|2022-01-05 17:07:40|536.83|535.23|537.57|535.97|537.57|535.97|536.83|535.23|0
1641402470000|2022-01-05 17:07:50|537.32|535.72|537.32|535.72|537.57|535.97|537.32|535.72|0
1641402480000|2022-01-05 17:08:00|537.07|535.47|537.07|535.47|537.32|535.72|537.07|535.47|0
1641402490000|2022-01-05 17:08:10|536.83|535.23|535.84|534.24|536.83|535.23|535.84|534.24|0
1641402500000|2022-01-05 17:08:20|536.09|534.49|536.33|534.73|536.58|534.98|536.09|534.49|0
1641402510000|2022-01-05 17:08:30|536.83|535.23|536.33|534.73|536.83|535.23|536.33|534.73|0
1641402520000|2022-01-05 17:08:40|536.09|534.49|535.84|534.24|536.09|534.49|535.84|534.24|0
1641402530000|2022-01-05 17:08:50|536.09|534.49|536.33|534.73|536.33|534.73|536.09|534.49|0
1641402540000|2022-01-05 17:09:00|535.84|534.24|536.09|534.49|536.09|534.49|535.84|534.24|0
1641402550000|2022-01-05 17:09:10|535.84|534.24|535.59|533.99|535.84|534.24|535.1|533.5|0
1641402560000|2022-01-05 17:09:20|535.84|534.24|536.09|534.49|536.09|534.49|535.84|534.24|0
1641402570000|2022-01-05 17:09:30|535.59|533.99|536.33|534.73|536.33|534.73|535.59|533.99|0
1641402580000|2022-01-05 17:09:40|536.58|534.98|536.33|534.73|536.58|534.98|536.33|534.73|0
1641402590000|2022-01-05 17:09:50|536.09|534.49|536.33|534.73|536.58|534.98|536.09|534.49|0
1641402600000|2022-01-05 17:10:00|536.09|534.49|536.09|534.49|536.33|534.73|536.09|534.49|0
1641402610000|2022-01-05 17:10:10|536.33|534.73|536.83|535.23|536.83|535.23|536.33|534.73|0
1641402620000|2022-01-05 17:10:20|537.07|535.47|536.58|534.98|537.07|535.47|536.58|534.98|0
1641402630000|2022-01-05 17:10:30|537.07|535.47|537.07|535.47|537.32|535.72|537.07|535.47|0
1641402640000|2022-01-05 17:10:40|537.32|535.72|537.07|535.47|537.32|535.72|537.07|535.47|0
1641402650000|2022-01-05 17:10:50|536.83|535.23|536.58|534.98|536.83|535.23|536.58|534.98|0
1641402660000|2022-01-05 17:11:00|536.33|534.73|536.33|534.73|536.33|534.73|536.21|534.61|0
1641402670000|2022-01-05 17:11:10|536.45|534.85|536.58|534.98|536.58|534.98|536.45|534.85|0
1641402680000|2022-01-05 17:11:20|536.83|535.23|536.58|534.98|536.83|535.23|536.58|534.98|0
1641402690000|2022-01-05 17:11:30|536.83|535.23|536.83|535.23|537.07|535.47|536.83|535.23|0
1641402700000|2022-01-05 17:11:40|536.94|535.34|536.94|535.34|536.94|535.34|536.94|535.34|0
1641402710000|2022-01-05 17:11:50|537.07|535.47|537.07|535.47|537.07|535.47|537.07|535.47|0
1641402720000|2022-01-05 17:12:00|536.83|535.23|537.07|535.47|537.07|535.47|536.83|535.23|0
1641402730000|2022-01-05 17:12:10|537.32|535.72|536.83|535.23|537.32|535.72|536.83|535.23|0
1641402740000|2022-01-05 17:12:20|537.07|535.47|537.56|535.96|537.56|535.96|537.07|535.47|0
1641402750000|2022-01-05 17:12:30|537.32|535.72|537.32|535.72|537.56|535.96|537.32|535.72|0
1641402760000|2022-01-05 17:12:40|537.56|535.96|537.32|535.72|537.56|535.96|537.32|535.72|0
1641402770000|2022-01-05 17:12:50|537.56|535.96|537.32|535.72|537.56|535.96|537.07|535.47|0
1641402780000|2022-01-05 17:13:00|537.07|535.47|537.07|535.47|537.07|535.47|537.07|535.47|0
1641402790000|2022-01-05 17:13:10|536.83|535.23|536.83|535.23|536.83|535.23|536.83|535.23|0
1641402800000|2022-01-05 17:13:20|536.58|534.98|536.33|534.73|536.58|534.98|536.33|534.73|0
1641402810000|2022-01-05 17:13:30|536.58|534.98|536.58|534.98|536.58|534.98|536.33|534.73|0
1641402820000|2022-01-05 17:13:40|536.33|534.73|536.33|534.73|536.33|534.73|536.33|534.73|0
1641402830000|2022-01-05 17:13:50|536.58|534.98|536.58|534.98|536.58|534.98|536.58|534.98|0
1641402840000|2022-01-05 17:14:00|536.83|535.23|537.07|535.47|537.07|535.47|536.83|535.23|0
1641402850000|2022-01-05 17:14:10|536.83|535.23|536.58|534.98|536.83|535.23|536.58|534.98|0
1641402860000|2022-01-05 17:14:20|536.83|535.23|536.83|535.23|536.83|535.23|536.83|535.23|0
1641402880000|2022-01-05 17:14:40|537.07|535.47|537.07|535.47|537.07|535.47|537.07|535.47|0
1641402890000|2022-01-05 17:14:50|537.81|536.21|537.81|536.21|537.81|536.21|537.81|536.21|0
1641402900000|2022-01-05 17:15:00|538.06|536.46|538.06|536.46|538.3|536.7|538.06|536.46|0
1641402910000|2022-01-05 17:15:10|537.81|536.21|537.81|536.21|537.81|536.21|537.81|536.21|0
1641402920000|2022-01-05 17:15:20|537.68|536.08|537.56|535.96|537.68|536.08|537.32|535.72|0
1641402940000|2022-01-05 17:15:40|537.81|536.21|538.55|536.95|538.55|536.95|537.81|536.21|0
1641402950000|2022-01-05 17:15:50|538.3|536.7|538.3|536.7|538.55|536.95|538.3|536.7|0
1641402960000|2022-01-05 17:16:00|538.06|536.46|539.29|537.69|539.29|537.69|538.06|536.46|0
1641402970000|2022-01-05 17:16:10|539.04|537.44|538.06|536.46|539.04|537.44|538.06|536.46|0
1641402980000|2022-01-05 17:16:20|538.3|536.7|538.3|536.7|538.3|536.7|538.3|536.7|0
1641402990000|2022-01-05 17:16:30|538.06|536.46|538.3|536.7|538.3|536.7|538.06|536.46|0
1641403000000|2022-01-05 17:16:40|538.06|536.46|538.06|536.46|538.3|536.7|538.06|536.46|0
1641403010000|2022-01-05 17:16:50|538.3|536.7|538.17|536.57|538.3|536.7|538.17|536.57|0
1641403020000|2022-01-05 17:17:00|538.06|536.46|538.06|536.46|538.06|536.46|537.81|536.21|0
1641403030000|2022-01-05 17:17:10|538.3|536.7|538.06|536.46|538.3|536.7|538.06|536.46|0
1641403040000|2022-01-05 17:17:20|538.3|536.7|539.53|537.93|539.53|537.93|538.3|536.7|0
1641403050000|2022-01-05 17:17:30|539.29|537.69|539.29|537.69|539.29|537.69|539.04|537.44|0
1641403060000|2022-01-05 17:17:40|539.04|537.44|539.04|537.44|539.29|537.69|538.8|537.2|0
1641403070000|2022-01-05 17:17:50|538.55|536.95|538.3|536.7|538.55|536.95|538.3|536.7|0
1641403080000|2022-01-05 17:18:00|538.06|536.46|538.3|536.7|538.3|536.7|538.06|536.46|0
1641403090000|2022-01-05 17:18:10|538.55|536.95|538.55|536.95|538.55|536.95|538.3|536.7|0
1641403100000|2022-01-05 17:18:20|538.8|537.2|538.8|537.2|539.04|537.44|538.8|537.2|0
1641403110000|2022-01-05 17:18:30|538.55|536.95|539.29|537.69|539.29|537.69|538.55|536.95|0
1641403120000|2022-01-05 17:18:40|539.04|537.44|539.29|537.69|539.29|537.69|539.04|537.44|0
1641403130000|2022-01-05 17:18:50|539.04|537.44|538.8|537.2|539.29|537.69|538.8|537.2|0
1641403140000|2022-01-05 17:19:00|539.04|537.44|539.29|537.69|539.29|537.69|539.04|537.44|0
1641403150000|2022-01-05 17:19:10|539.04|537.44|539.04|537.44|539.04|537.44|539.04|537.44|0
1641403160000|2022-01-05 17:19:20|538.8|537.2|538.8|537.2|538.8|537.2|538.8|537.2|0
1641403170000|2022-01-05 17:19:30|538.55|536.95|538.3|536.7|538.55|536.95|538.3|536.7|0
1641403180000|2022-01-05 17:19:40|538.55|536.95|538.55|536.95|538.55|536.95|538.3|536.7|0
1641403190000|2022-01-05 17:19:50|539.04|537.44|539.29|537.69|539.29|537.69|539.04|537.44|0
1641403200000|2022-01-05 17:20:00|539.04|537.44|538.79|537.19|539.04|537.44|538.79|537.19|0
1641403210000|2022-01-05 17:20:10|538.67|537.07|538.55|536.95|538.79|537.19|538.55|536.95|0
1641403220000|2022-01-05 17:20:20|538.67|537.07|538.79|537.19|539.04|537.44|538.67|537.07|0
1641403230000|2022-01-05 17:20:30|539.04|537.44|538.79|537.19|539.04|537.44|538.79|537.19|0
1641403240000|2022-01-05 17:20:40|538.55|536.95|538.79|537.19|539.04|537.44|538.55|536.95|0
1641403250000|2022-01-05 17:20:50|538.67|537.07|538.55|536.95|538.67|537.07|538.55|536.95|0
1641403260000|2022-01-05 17:21:00|538.3|536.7|538.3|536.7|538.3|536.7|538.3|536.7|0
1641403270000|2022-01-05 17:21:10|538.55|536.95|538.06|536.46|538.55|536.95|538.06|536.46|0
1641403280000|2022-01-05 17:21:20|538.3|536.7|538.55|536.95|538.55|536.95|538.3|536.7|0
1641403290000|2022-01-05 17:21:30|538.3|536.7|538.3|536.7|538.3|536.7|538.3|536.7|0
1641403310000|2022-01-05 17:21:50|539.04|537.44|539.04|537.44|539.04|537.44|539.04|537.44|0
1641403320000|2022-01-05 17:22:00|539.29|537.69|539.53|537.93|539.53|537.93|539.29|537.69|0
1641403330000|2022-01-05 17:22:10|539.78|538.18|540.27|538.67|540.27|538.67|539.78|538.18|0
1641403340000|2022-01-05 17:22:20|540.03|538.43|540.03|538.43|540.03|538.43|540.03|538.43|0
1641403350000|2022-01-05 17:22:30|540.27|538.67|539.78|538.18|540.27|538.67|539.78|538.18|0
1641403360000|2022-01-05 17:22:40|539.53|537.93|539.29|537.69|539.78|538.18|539.29|537.69|0
1641403370000|2022-01-05 17:22:50|539.53|537.93|539.53|537.93|539.53|537.93|539.53|537.93|0
1641403380000|2022-01-05 17:23:00|539.9|538.3|539.78|538.18|539.9|538.3|539.53|537.93|0
1641403390000|2022-01-05 17:23:10|540.03|538.43|540.03|538.43|540.03|538.43|539.78|538.18|0
1641403400000|2022-01-05 17:23:20|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1641403410000|2022-01-05 17:23:30|539.53|537.93|539.53|537.93|539.53|537.93|539.53|537.93|0
1641403420000|2022-01-05 17:23:40|540.03|538.43|539.9|538.3|540.03|538.43|539.9|538.3|0
1641403430000|2022-01-05 17:23:50|540.03|538.43|540.03|538.43|540.27|538.67|540.03|538.43|0
1641403440000|2022-01-05 17:24:00|539.78|538.18|539.78|538.18|539.78|538.18|539.53|537.93|0
1641403450000|2022-01-05 17:24:10|540.03|538.43|540.03|538.43|540.03|538.43|539.78|538.18|0
1641403460000|2022-01-05 17:24:20|539.9|538.3|539.78|538.18|540.03|538.43|539.78|538.18|0
1641403470000|2022-01-05 17:24:30|540.03|538.43|539.53|537.93|540.03|538.43|539.53|537.93|0
1641403480000|2022-01-05 17:24:40|539.78|538.18|539.78|538.18|539.78|538.18|539.78|538.18|0
1641403490000|2022-01-05 17:24:50|539.53|537.93|539.53|537.93|539.53|537.93|539.53|537.93|0
1641403500000|2022-01-05 17:25:00|539.78|538.18|539.78|538.18|540.03|538.43|539.78|538.18|0
1641403510000|2022-01-05 17:25:10|539.53|537.93|539.78|538.18|539.78|538.18|539.53|537.93|0
1641403520000|2022-01-05 17:25:20|540.03|538.43|540.27|538.67|540.27|538.67|540.03|538.43|0
1641403530000|2022-01-05 17:25:30|540.77|539.17|541.01|539.41|541.26|539.66|540.77|539.17|0
1641403540000|2022-01-05 17:25:40|540.77|539.17|541.01|539.41|541.01|539.41|540.77|539.17|0
1641403550000|2022-01-05 17:25:50|540.77|539.17|540.52|538.92|540.77|539.17|540.52|538.92|0
1641403570000|2022-01-05 17:26:10|540.27|538.67|541.26|539.66|541.26|539.66|540.27|538.67|0
1641403580000|2022-01-05 17:26:20|540.77|539.17|540.27|538.67|540.77|539.17|540.27|538.67|0
1641403590000|2022-01-05 17:26:30|540.39|538.79|540.52|538.92|540.52|538.92|540.39|538.79|0
1641403600000|2022-01-05 17:26:40|540.77|539.17|540.76|539.16|540.77|539.17|540.76|539.16|0
1641403610000|2022-01-05 17:26:50|540.52|538.92|540.27|538.67|540.52|538.92|540.27|538.67|0
1641403620000|2022-01-05 17:27:00|540.52|538.92|540.76|539.16|540.76|539.16|540.52|538.92|0
1641403630000|2022-01-05 17:27:10|540.52|538.92|540.76|539.16|540.76|539.16|540.52|538.92|0
1641403640000|2022-01-05 17:27:20|541.01|539.41|541.01|539.41|541.01|539.41|540.76|539.16|0
1641403650000|2022-01-05 17:27:30|540.76|539.16|541.01|539.41|541.01|539.41|540.76|539.16|0
1641403660000|2022-01-05 17:27:40|540.76|539.16|540.76|539.16|541.01|539.41|540.76|539.16|0
1641403670000|2022-01-05 17:27:50|540.52|538.92|540.27|538.67|540.52|538.92|540.27|538.67|0
1641403680000|2022-01-05 17:28:00|541.01|539.41|541.5|539.9|541.5|539.9|541.01|539.41|0
1641403690000|2022-01-05 17:28:10|541.26|539.66|541.26|539.66|541.26|539.66|541.01|539.41|0
1641403710000|2022-01-05 17:28:30|541.01|539.41|541.01|539.41|541.01|539.41|541.01|539.41|0
1641403720000|2022-01-05 17:28:40|540.76|539.16|541.01|539.41|541.01|539.41|540.76|539.16|0
1641403730000|2022-01-05 17:28:50|540.76|539.16|540.76|539.16|541.01|539.41|540.76|539.16|0
1641403740000|2022-01-05 17:29:00|540.52|538.92|540.76|539.16|540.76|539.16|540.52|538.92|0
1641403750000|2022-01-05 17:29:10|540.52|538.92|539.78|538.18|540.52|538.92|539.78|538.18|0
1641403760000|2022-01-05 17:29:20|540.03|538.43|540.27|538.67|540.27|538.67|540.03|538.43|0
1641403780000|2022-01-05 17:29:40|540.52|538.92|540.52|538.92|540.52|538.92|540.52|538.92|0
1641403790000|2022-01-05 17:29:50|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1641403800000|2022-01-05 17:30:00|540.52|538.92|540.52|538.92|540.76|539.16|540.52|538.92|0
1641403810000|2022-01-05 17:30:10|540.64|539.04|540.52|538.92|540.64|539.04|540.52|538.92|0
1641403820000|2022-01-05 17:30:20|540.76|539.16|540.76|539.16|540.76|539.16|540.76|539.16|0
1641403830000|2022-01-05 17:30:30|540.52|538.92|540.52|538.92|540.52|538.92|540.52|538.92|0
1641403840000|2022-01-05 17:30:40|540.76|539.16|540.27|538.67|540.76|539.16|540.27|538.67|0
1641403850000|2022-01-05 17:30:50|540.02|538.42|540.02|538.42|540.27|538.67|540.02|538.42|0
1641403860000|2022-01-05 17:31:00|539.78|538.18|539.53|537.93|539.78|538.18|539.53|537.93|0
1641403870000|2022-01-05 17:31:10|539.16|537.56|539.29|537.69|539.29|537.69|539.16|537.56|0
1641403880000|2022-01-05 17:31:20|539.53|537.93|539.29|537.69|539.53|537.93|539.29|537.69|0
1641403890000|2022-01-05 17:31:30|539.16|537.56|539.16|537.56|539.16|537.56|539.16|537.56|0
1641403900000|2022-01-05 17:31:40|539.53|537.93|539.04|537.44|539.53|537.93|539.04|537.44|0
1641403910000|2022-01-05 17:31:50|538.55|536.95|538.3|536.7|538.55|536.95|538.3|536.7|0
1641403920000|2022-01-05 17:32:00|538.55|536.95|538.05|536.45|538.55|536.95|538.05|536.45|0
1641403930000|2022-01-05 17:32:10|537.81|536.21|538.3|536.7|538.3|536.7|537.56|535.96|0
1641403940000|2022-01-05 17:32:20|538.55|536.95|538.79|537.19|538.79|537.19|538.55|536.95|0
1641403950000|2022-01-05 17:32:30|538.3|536.7|538.3|536.7|538.3|536.7|538.3|536.7|0
1641403960000|2022-01-05 17:32:40|538.05|536.45|538.3|536.7|538.3|536.7|538.05|536.45|0
1641403970000|2022-01-05 17:32:50|538.55|536.95|538.79|537.19|538.79|537.19|538.55|536.95|0
1641403980000|2022-01-05 17:33:00|539.04|537.44|538.55|536.95|539.29|537.69|538.55|536.95|0
1641403990000|2022-01-05 17:33:10|538.05|536.45|538.05|536.45|538.05|536.45|537.81|536.21|0
1641404000000|2022-01-05 17:33:20|537.81|536.21|537.81|536.21|538.05|536.45|537.81|536.21|0
1641404010000|2022-01-05 17:33:30|537.56|535.96|537.31|535.71|537.56|535.96|537.31|535.71|0
1641404020000|2022-01-05 17:33:40|536.82|535.22|537.31|535.71|537.31|535.71|536.82|535.22|0
1641404030000|2022-01-05 17:33:50|537.07|535.47|537.81|536.21|537.81|536.21|536.82|535.22|0
1641404040000|2022-01-05 17:34:00|537.56|535.96|537.81|536.21|538.05|536.45|537.56|535.96|0
1641404050000|2022-01-05 17:34:10|537.56|535.96|537.81|536.21|538.05|536.45|537.56|535.96|0
1641404060000|2022-01-05 17:34:20|537.56|535.96|537.56|535.96|537.56|535.96|537.56|535.96|0
1641404070000|2022-01-05 17:34:30|537.31|535.71|537.43|535.83|537.43|535.83|537.31|535.71|0
1641404080000|2022-01-05 17:34:40|537.31|535.71|537.31|535.71|537.31|535.71|537.31|535.71|0
1641404090000|2022-01-05 17:34:50|537.56|535.96|537.56|535.96|537.56|535.96|537.56|535.96|0
1641404100000|2022-01-05 17:35:00|537.31|535.71|537.07|535.47|537.56|535.96|537.07|535.47|0
1641404110000|2022-01-05 17:35:10|536.57|534.97|536.57|534.97|536.57|534.97|536.33|534.73|0
1641404120000|2022-01-05 17:35:20|535.84|534.24|536.33|534.73|536.33|534.73|535.84|534.24|0
1641404130000|2022-01-05 17:35:30|536.08|534.48|536.33|534.73|536.33|534.73|536.08|534.48|0
1641404140000|2022-01-05 17:35:40|537.07|535.47|536.94|535.34|537.07|535.47|536.94|535.34|0
1641404150000|2022-01-05 17:35:50|537.56|535.96|537.07|535.47|537.56|535.96|537.07|535.47|0
1641404160000|2022-01-05 17:36:00|536.82|535.22|536.82|535.22|536.82|535.22|536.82|535.22|0
1641404170000|2022-01-05 17:36:10|536.94|535.34|537.07|535.47|537.07|535.47|536.82|535.22|0
1641404180000|2022-01-05 17:36:20|536.94|535.34|535.59|533.99|536.94|535.34|535.59|533.99|0
1641404190000|2022-01-05 17:36:30|535.34|533.74|535.34|533.74|535.34|533.74|534.85|533.25|0
1641404200000|2022-01-05 17:36:40|534.36|532.76|534.11|532.51|534.6|533|534.11|532.51|0
1641404210000|2022-01-05 17:36:50|533.62|532.02|533.62|532.02|533.87|532.27|533.62|532.02|0
1641404220000|2022-01-05 17:37:00|533.87|532.27|533.37|531.77|533.87|532.27|533.37|531.77|0
1641404230000|2022-01-05 17:37:10|533.13|531.53|532.39|530.79|533.37|531.77|532.39|530.79|0
1641404240000|2022-01-05 17:37:20|532.63|531.03|532.14|530.54|532.63|531.03|532.14|530.54|0
1641404250000|2022-01-05 17:37:30|531.9|530.3|531.4|529.8|531.9|530.3|531.4|529.8|0
1641404260000|2022-01-05 17:37:40|531.9|530.3|532.39|530.79|532.39|530.79|531.9|530.3|0
1641404270000|2022-01-05 17:37:50|532.14|530.54|532.39|530.79|532.39|530.79|532.14|530.54|0
1641404280000|2022-01-05 17:38:00|532.63|531.03|532.39|530.79|532.63|531.03|532.39|530.79|0
1641404290000|2022-01-05 17:38:10|532.63|531.03|532.39|530.79|532.63|531.03|532.39|530.79|0
1641404300000|2022-01-05 17:38:20|531.9|530.3|531.4|529.8|531.9|530.3|531.4|529.8|0
1641404310000|2022-01-05 17:38:30|531.65|530.05|532.14|530.54|532.14|530.54|531.65|530.05|0
1641404320000|2022-01-05 17:38:40|532.39|530.79|532.14|530.54|532.39|530.79|532.14|530.54|0
1641404330000|2022-01-05 17:38:50|531.9|530.3|531.9|530.3|532.14|530.54|531.9|530.3|0
1641404340000|2022-01-05 17:39:00|532.14|530.54|532.39|530.79|532.39|530.79|532.14|530.54|0
1641404350000|2022-01-05 17:39:10|532.88|531.28|532.88|531.28|532.88|531.28|532.63|531.03|0
1641404360000|2022-01-05 17:39:20|533|531.4|533.13|531.53|533.13|531.53|532.88|531.28|0
1641404370000|2022-01-05 17:39:30|533.37|531.77|532.88|531.28|533.37|531.77|532.88|531.28|0
1641404380000|2022-01-05 17:39:40|532.63|531.03|532.63|531.03|532.88|531.28|532.63|531.03|0
1641404390000|2022-01-05 17:39:50|532.88|531.28|531.89|530.29|533.13|531.53|531.89|530.29|0
1641404400000|2022-01-05 17:40:00|532.14|530.54|531.89|530.29|532.14|530.54|531.89|530.29|0
1641404410000|2022-01-05 17:40:10|532.14|530.54|532.39|530.79|532.39|530.79|531.65|530.05|0
1641404420000|2022-01-05 17:40:20|532.63|531.03|532.88|531.28|532.88|531.28|532.63|531.03|0
1641404430000|2022-01-05 17:40:30|533.37|531.77|533.62|532.02|533.62|532.02|533.37|531.77|0
1641404440000|2022-01-05 17:40:40|533.37|531.77|532.88|531.28|533.37|531.77|532.88|531.28|0
1641404450000|2022-01-05 17:40:50|532.39|530.79|532.63|531.03|532.88|531.28|532.39|530.79|0
1641404460000|2022-01-05 17:41:00|532.14|530.54|532.14|530.54|532.39|530.79|532.14|530.54|0
1641404470000|2022-01-05 17:41:10|532.39|530.79|532.39|530.79|532.39|530.79|532.39|530.79|0
1641404480000|2022-01-05 17:41:20|532.63|531.03|532.63|531.03|532.63|531.03|532.63|531.03|0
1641404490000|2022-01-05 17:41:30|532.39|530.79|531.89|530.29|532.39|530.79|531.89|530.29|0
1641404500000|2022-01-05 17:41:40|532.14|530.54|532.39|530.79|532.39|530.79|532.14|530.54|0
1641404510000|2022-01-05 17:41:50|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1641404520000|2022-01-05 17:42:00|532.39|530.79|532.39|530.79|532.63|531.03|532.39|530.79|0
1641404530000|2022-01-05 17:42:10|532.14|530.54|532.14|530.54|532.14|530.54|532.14|530.54|0
1641404540000|2022-01-05 17:42:20|531.89|530.29|532.14|530.54|532.14|530.54|531.89|530.29|0
1641404550000|2022-01-05 17:42:30|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1641404560000|2022-01-05 17:42:40|531.65|530.05|531.65|530.05|531.65|530.05|531.65|530.05|0
1641404570000|2022-01-05 17:42:50|531.89|530.29|532.14|530.54|532.14|530.54|531.89|530.29|0
1641404580000|2022-01-05 17:43:00|531.89|530.29|531.89|530.29|531.89|530.29|531.89|530.29|0
1641404590000|2022-01-05 17:43:10|531.65|530.05|531.65|530.05|531.65|530.05|531.65|530.05|0
1641404600000|2022-01-05 17:43:20|531.4|529.8|531.4|529.8|531.65|530.05|531.4|529.8|0
1641404610000|2022-01-05 17:43:30|531.16|529.56|530.66|529.06|531.16|529.56|529.93|528.33|0
1641404620000|2022-01-05 17:43:40|530.91|529.31|531.65|530.05|531.65|530.05|530.91|529.31|0
1641404630000|2022-01-05 17:43:50|531.16|529.56|531.65|530.05|531.89|530.29|531.16|529.56|0
1641404640000|2022-01-05 17:44:00|532.39|530.79|532.14|530.54|532.39|530.79|532.14|530.54|0
1641404650000|2022-01-05 17:44:10|532.39|530.79|532.14|530.54|532.39|530.79|532.14|530.54|0
1641404660000|2022-01-05 17:44:20|531.89|530.29|531.16|529.56|531.89|530.29|531.16|529.56|0
1641404670000|2022-01-05 17:44:30|530.91|529.31|530.42|528.82|531.16|529.56|530.42|528.82|0
1641404680000|2022-01-05 17:44:40|530.91|529.31|531.4|529.8|531.4|529.8|530.91|529.31|0
1641404690000|2022-01-05 17:44:50|530.91|529.31|531.16|529.56|531.16|529.56|530.91|529.31|0
1641404700000|2022-01-05 17:45:00|531.4|529.8|530.42|528.82|531.4|529.8|530.42|528.82|0
1641404710000|2022-01-05 17:45:10|530.17|528.57|529.92|528.32|530.17|528.57|529.92|528.32|0
1641404720000|2022-01-05 17:45:20|529.43|527.83|529.68|528.08|529.68|528.08|529.43|527.83|0
1641404730000|2022-01-05 17:45:30|530.17|528.57|530.42|528.82|530.42|528.82|530.17|528.57|0
1641404740000|2022-01-05 17:45:40|530.66|529.06|531.16|529.56|531.16|529.56|530.66|529.06|0
1641404750000|2022-01-05 17:45:50|530.91|529.31|531.16|529.56|531.16|529.56|530.91|529.31|0
1641404760000|2022-01-05 17:46:00|530.91|529.31|530.66|529.06|531.16|529.56|530.66|529.06|0
1641404770000|2022-01-05 17:46:10|530.91|529.31|530.42|528.82|530.91|529.31|530.42|528.82|0
1641404780000|2022-01-05 17:46:20|530.91|529.31|531.4|529.8|531.4|529.8|530.91|529.31|0
1641404790000|2022-01-05 17:46:30|531.15|529.55|531.65|530.05|531.65|530.05|531.15|529.55|0
1641404800000|2022-01-05 17:46:40|531.4|529.8|531.15|529.55|531.4|529.8|531.15|529.55|0
1641404810000|2022-01-05 17:46:50|531.03|529.43|530.91|529.31|531.15|529.55|530.91|529.31|0
1641404820000|2022-01-05 17:47:00|531.15|529.55|530.66|529.06|531.15|529.55|530.66|529.06|0
1641404830000|2022-01-05 17:47:10|530.42|528.82|530.17|528.57|530.42|528.82|530.17|528.57|0
1641404840000|2022-01-05 17:47:20|530.42|528.82|530.17|528.57|530.42|528.82|530.17|528.57|0
1641404850000|2022-01-05 17:47:30|530.42|528.82|530.42|528.82|530.66|529.06|530.42|528.82|0
1641404860000|2022-01-05 17:47:40|530.66|529.06|530.17|528.57|530.66|529.06|530.17|528.57|0
1641404870000|2022-01-05 17:47:50|529.92|528.32|530.17|528.57|530.17|528.57|529.92|528.32|0
1641404880000|2022-01-05 17:48:00|530.42|528.82|529.92|528.32|530.42|528.82|529.92|528.32|0
1641404890000|2022-01-05 17:48:10|529.8|528.2|529.92|528.32|529.92|528.32|529.8|528.2|0
1641404900000|2022-01-05 17:48:20|530.17|528.57|530.17|528.57|530.17|528.57|529.92|528.32|0
1641404910000|2022-01-05 17:48:30|529.92|528.32|529.68|528.08|529.92|528.32|529.68|528.08|0
1641404920000|2022-01-05 17:48:40|529.43|527.83|529.68|528.08|529.68|528.08|529.43|527.83|0
1641404940000|2022-01-05 17:49:00|529.43|527.83|528.94|527.34|529.68|528.08|528.94|527.34|0
1641404950000|2022-01-05 17:49:10|528.69|527.09|529.43|527.83|529.43|527.83|528.45|526.85|0
1641404960000|2022-01-05 17:49:20|529.19|527.59|529.43|527.83|529.43|527.83|529.19|527.59|0
1641404970000|2022-01-05 17:49:30|529.19|527.59|529.19|527.59|529.43|527.83|529.19|527.59|0
1641404980000|2022-01-05 17:49:40|529.43|527.83|529.55|527.95|529.68|528.08|529.43|527.83|0
1641404990000|2022-01-05 17:49:50|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1641405000000|2022-01-05 17:50:00|529.92|528.32|529.68|528.08|530.17|528.57|529.68|528.08|0
1641405010000|2022-01-05 17:50:10|529.43|527.83|529.68|528.08|529.68|528.08|529.43|527.83|0
1641405020000|2022-01-05 17:50:20|529.19|527.59|529.19|527.59|529.43|527.83|529.19|527.59|0
1641405030000|2022-01-05 17:50:30|528.94|527.34|528.94|527.34|528.94|527.34|528.94|527.34|0
1641405040000|2022-01-05 17:50:40|528.69|527.09|528.94|527.34|528.94|527.34|528.69|527.09|0
1641405050000|2022-01-05 17:50:50|529.19|527.59|528.94|527.34|529.43|527.83|528.94|527.34|0
1641405060000|2022-01-05 17:51:00|529.19|527.59|528.94|527.34|529.19|527.59|528.94|527.34|0
1641405070000|2022-01-05 17:51:10|529.19|527.59|528.69|527.09|529.19|527.59|528.45|526.85|0
1641405080000|2022-01-05 17:51:20|529.19|527.59|528.94|527.34|529.19|527.59|528.94|527.34|0
1641405090000|2022-01-05 17:51:30|528.69|527.09|528.94|527.34|528.94|527.34|528.69|527.09|0
1641405110000|2022-01-05 17:51:50|529.18|527.58|528.94|527.34|529.18|527.58|528.94|527.34|0
1641405120000|2022-01-05 17:52:00|528.69|527.09|528.69|527.09|528.94|527.34|528.69|527.09|0
1641405130000|2022-01-05 17:52:10|528.94|527.34|528.94|527.34|528.94|527.34|528.94|527.34|0
1641405140000|2022-01-05 17:52:20|528.69|527.09|528.2|526.6|528.69|527.09|528.2|526.6|0
1641405150000|2022-01-05 17:52:30|528.45|526.85|528.69|527.09|528.69|527.09|528.45|526.85|0
1641405160000|2022-01-05 17:52:40|528.94|527.34|529.18|527.58|529.18|527.58|528.94|527.34|0
1641405170000|2022-01-05 17:52:50|529.43|527.83|530.04|528.44|530.04|528.44|529.43|527.83|0
1641405180000|2022-01-05 17:53:00|529.92|528.32|529.92|528.32|530.17|528.57|529.92|528.32|0
1641405190000|2022-01-05 17:53:10|529.79|528.19|529.92|528.32|529.92|528.32|529.68|528.08|0
1641405200000|2022-01-05 17:53:20|529.68|528.08|529.92|528.32|530.17|528.57|529.68|528.08|0
1641405220000|2022-01-05 17:53:40|530.17|528.57|530.41|528.81|530.41|528.81|530.17|528.57|0
1641405230000|2022-01-05 17:53:50|530.17|528.57|530.66|529.06|530.66|529.06|530.17|528.57|0
1641405240000|2022-01-05 17:54:00|530.91|529.31|530.66|529.06|530.91|529.31|530.66|529.06|0
1641405250000|2022-01-05 17:54:10|531.15|529.55|530.66|529.06|531.15|529.55|530.66|529.06|0
1641405260000|2022-01-05 17:54:20|530.91|529.31|530.66|529.06|530.91|529.31|530.66|529.06|0
1641405270000|2022-01-05 17:54:30|530.91|529.31|530.66|529.06|530.91|529.31|530.66|529.06|0
1641405280000|2022-01-05 17:54:40|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1641405290000|2022-01-05 17:54:50|531.15|529.55|530.91|529.31|531.15|529.55|530.91|529.31|0
1641405300000|2022-01-05 17:55:00|530.66|529.06|530.66|529.06|530.66|529.06|530.53|528.93|0
1641405310000|2022-01-05 17:55:10|530.41|528.81|530.41|528.81|530.41|528.81|530.17|528.57|0
1641405320000|2022-01-05 17:55:20|530.17|528.57|530.66|529.06|530.66|529.06|530.17|528.57|0
1641405330000|2022-01-05 17:55:30|530.91|529.31|530.91|529.31|530.91|529.31|530.91|529.31|0
1641405340000|2022-01-05 17:55:40|531.15|529.55|530.91|529.31|531.15|529.55|530.91|529.31|0
1641405350000|2022-01-05 17:55:50|530.66|529.06|529.92|528.32|530.66|529.06|529.92|528.32|0
1641405360000|2022-01-05 17:56:00|530.17|528.57|530.17|528.57|530.41|528.81|530.17|528.57|0
1641405370000|2022-01-05 17:56:10|530.41|528.81|530.41|528.81|530.41|528.81|530.41|528.81|0
1641405380000|2022-01-05 17:56:20|530.17|528.57|530.66|529.06|530.66|529.06|530.17|528.57|0
1641405390000|2022-01-05 17:56:30|530.41|528.81|530.17|528.57|530.41|528.81|530.17|528.57|0
1641405400000|2022-01-05 17:56:40|529.92|528.32|529.92|528.32|529.92|528.32|529.92|528.32|0
1641405410000|2022-01-05 17:56:50|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1641405420000|2022-01-05 17:57:00|529.43|527.83|529.68|528.08|529.68|528.08|529.43|527.83|0
1641405430000|2022-01-05 17:57:10|530.17|528.57|529.79|528.19|530.17|528.57|529.79|528.19|0
1641405440000|2022-01-05 17:57:20|529.92|528.32|530.41|528.81|530.41|528.81|529.68|528.08|0
1641405450000|2022-01-05 17:57:30|530.17|528.57|530.41|528.81|530.41|528.81|530.17|528.57|0
1641405460000|2022-01-05 17:57:40|530.17|528.57|530.29|528.69|530.41|528.81|530.17|528.57|0
1641405470000|2022-01-05 17:57:50|530.17|528.57|529.68|528.08|530.17|528.57|529.68|528.08|0
1641405480000|2022-01-05 17:58:00|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1641405490000|2022-01-05 17:58:10|529.68|528.08|529.68|528.08|529.68|528.08|529.68|528.08|0
1641405500000|2022-01-05 17:58:20|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1641405510000|2022-01-05 17:58:30|529.18|527.58|529.43|527.83|529.43|527.83|529.18|527.58|0
1641405520000|2022-01-05 17:58:40|529.68|528.08|529.18|527.58|529.68|528.08|529.18|527.58|0
1641405530000|2022-01-05 17:58:50|529.43|527.83|529.18|527.58|529.43|527.83|529.18|527.58|0
1641405540000|2022-01-05 17:59:00|528.94|527.34|528.69|527.09|529.43|527.83|528.69|527.09|0
1641405550000|2022-01-05 17:59:10|528.45|526.85|528.45|526.85|528.45|526.85|528.45|526.85|0
1641405570000|2022-01-05 17:59:30|528.69|527.09|528.69|527.09|528.69|527.09|528.45|526.85|0
1641405580000|2022-01-05 17:59:40|528.44|526.84|528.44|526.84|528.69|527.09|528.44|526.84|0
1641405590000|2022-01-05 17:59:50|528.2|526.6|528.44|526.84|528.44|526.84|528.2|526.6|0
1641405600000|2022-01-05 18:00:00|528.69|527.09|527.95|526.35|528.69|527.09|527.95|526.35|0
1641405610000|2022-01-05 18:00:10|528.2|526.6|527.71|526.11|528.2|526.6|527.71|526.11|0
1641405620000|2022-01-05 18:00:20|527.46|525.86|527.46|525.86|527.46|525.86|527.46|525.86|0
1641405630000|2022-01-05 18:00:30|527.71|526.11|528.2|526.6|528.2|526.6|527.71|526.11|0
1641405640000|2022-01-05 18:00:40|527.95|526.35|527.71|526.11|527.95|526.35|527.71|526.11|0
1641405650000|2022-01-05 18:00:50|527.46|525.86|527.21|525.61|527.46|525.86|526.97|525.37|0
1641405660000|2022-01-05 18:01:00|527.46|525.86|528.2|526.6|528.2|526.6|527.46|525.86|0
1641405670000|2022-01-05 18:01:10|528.69|527.09|528.69|527.09|528.94|527.34|528.69|527.09|0
1641405680000|2022-01-05 18:01:20|528.94|527.34|528.81|527.21|528.94|527.34|528.81|527.21|0
1641405690000|2022-01-05 18:01:30|528.69|527.09|528.94|527.34|528.94|527.34|528.69|527.09|0
1641405700000|2022-01-05 18:01:40|529.18|527.58|529.43|527.83|529.43|527.83|529.18|527.58|0
1641405710000|2022-01-05 18:01:50|529.18|527.58|529.18|527.58|529.18|527.58|528.94|527.34|0
1641405720000|2022-01-05 18:02:00|528.94|527.34|528.94|527.34|528.94|527.34|528.94|527.34|0
1641405730000|2022-01-05 18:02:10|529.18|527.58|528.94|527.34|529.18|527.58|528.94|527.34|0
1641405740000|2022-01-05 18:02:20|528.69|527.09|528.44|526.84|528.69|527.09|528.44|526.84|0
1641405770000|2022-01-05 18:02:50|528.2|526.6|527.46|525.86|528.2|526.6|527.46|525.86|0
1641405780000|2022-01-05 18:03:00|527.71|526.11|527.46|525.86|527.71|526.11|527.21|525.61|0
1641405790000|2022-01-05 18:03:10|527.21|525.61|527.21|525.61|527.21|525.61|527.21|525.61|0
1641405800000|2022-01-05 18:03:20|526.97|525.37|527.21|525.61|527.21|525.61|526.97|525.37|0
1641405810000|2022-01-05 18:03:30|526.97|525.37|527.21|525.61|527.21|525.61|526.97|525.37|0
1641405820000|2022-01-05 18:03:40|526.97|525.37|527.46|525.86|527.46|525.86|526.97|525.37|0
1641405830000|2022-01-05 18:03:50|527.71|526.11|527.46|525.86|527.71|526.11|527.46|525.86|0
1641405840000|2022-01-05 18:04:00|527.71|526.11|528.44|526.84|528.44|526.84|527.71|526.11|0
1641405850000|2022-01-05 18:04:10|528.69|527.09|529.18|527.58|529.18|527.58|528.69|527.09|0
1641405860000|2022-01-05 18:04:20|528.94|527.34|528.2|526.6|528.94|527.34|528.2|526.6|0
1641405870000|2022-01-05 18:04:30|528.81|527.21|528.44|526.84|528.81|527.21|528.44|526.84|0
1641405880000|2022-01-05 18:04:40|528.69|527.09|528.69|527.09|528.69|527.09|528.69|527.09|0
1641405890000|2022-01-05 18:04:50|528.81|527.21|529.15|527.55|529.15|527.55|528.34|526.74|0
1641405900000|2022-01-05 18:05:00|529.4|527.8|529.4|527.8|529.4|527.8|529.4|527.8|0
1641405910000|2022-01-05 18:05:10|529.15|527.55|529.4|527.8|529.4|527.8|529.15|527.55|0
1641405920000|2022-01-05 18:05:20|529.65|528.05|529.03|527.43|529.65|528.05|529.03|527.43|0
1641405930000|2022-01-05 18:05:30|529.15|527.55|528.29|526.69|529.15|527.55|528.29|526.69|0
1641405940000|2022-01-05 18:05:40|528.05|526.45|528.29|526.69|528.29|526.69|528.05|526.45|0
1641405950000|2022-01-05 18:05:50|528.54|526.94|528.29|526.69|528.54|526.94|528.29|526.69|0
1641405960000|2022-01-05 18:06:00|528.05|526.45|527.55|525.95|528.05|526.45|527.55|525.95|0
1641405980000|2022-01-05 18:06:20|527.31|525.71|527.06|525.46|527.31|525.71|527.06|525.46|0
1641405990000|2022-01-05 18:06:30|527.31|525.71|527.55|525.95|527.55|525.95|527.31|525.71|0
1641406000000|2022-01-05 18:06:40|527.43|525.83|527.55|525.95|527.55|525.95|527.31|525.71|0
1641406010000|2022-01-05 18:06:50|527.8|526.2|527.8|526.2|527.8|526.2|527.8|526.2|0
1641406030000|2022-01-05 18:07:10|527.55|525.95|527.06|525.46|527.55|525.95|527.06|525.46|0
1641406040000|2022-01-05 18:07:20|527.31|525.71|527.06|525.46|527.31|525.71|527.06|525.46|0
1641406050000|2022-01-05 18:07:30|527.31|525.71|526.82|525.22|527.31|525.71|526.82|525.22|0
1641406060000|2022-01-05 18:07:40|527.06|525.46|527.31|525.71|527.31|525.71|527.06|525.46|0
1641406070000|2022-01-05 18:07:50|527.06|525.46|527.06|525.46|527.06|525.46|527.06|525.46|0
1641406080000|2022-01-05 18:08:00|526.82|525.22|526.32|524.72|526.82|525.22|526.32|524.72|0
1641406090000|2022-01-05 18:08:10|526.08|524.48|526.32|524.72|526.32|524.72|526.08|524.48|0
1641406100000|2022-01-05 18:08:20|526.08|524.48|526.32|524.72|526.32|524.72|526.08|524.48|0
1641406110000|2022-01-05 18:08:30|526.82|525.22|527.06|525.46|527.06|525.46|526.82|525.22|0
1641406120000|2022-01-05 18:08:40|526.82|525.22|526.82|525.22|526.82|525.22|526.82|525.22|0
1641406130000|2022-01-05 18:08:50|526.32|524.72|526.32|524.72|526.32|524.72|526.32|524.72|0
1641406140000|2022-01-05 18:09:00|526.57|524.97|526.32|524.72|526.57|524.97|526.32|524.72|0
1641406150000|2022-01-05 18:09:10|526.08|524.48|526.32|524.72|526.32|524.72|526.08|524.48|0
1641406160000|2022-01-05 18:09:20|525.83|524.23|524.85|523.25|525.83|524.23|524.85|523.25|0
1641406170000|2022-01-05 18:09:30|525.09|523.49|524.85|523.25|525.09|523.49|524.85|523.25|0
1641406180000|2022-01-05 18:09:40|524.11|522.51|524.36|522.76|524.36|522.76|523.87|522.27|0
1641406190000|2022-01-05 18:09:50|524.6|523|524.85|523.25|524.85|523.25|524.36|522.76|0
1641406200000|2022-01-05 18:10:00|524.6|523|524.85|523.25|524.85|523.25|524.6|523|0
1641406210000|2022-01-05 18:10:10|525.09|523.49|525.59|523.99|525.59|523.99|525.09|523.49|0
1641406220000|2022-01-05 18:10:20|525.34|523.74|524.85|523.25|525.34|523.74|524.85|523.25|0
1641406230000|2022-01-05 18:10:30|524.6|523|523.98|522.38|524.6|523|523.98|522.38|0
1641406240000|2022-01-05 18:10:40|523.87|522.27|523.87|522.27|523.87|522.27|523.87|522.27|0
1641406260000|2022-01-05 18:11:00|523.37|521.77|523.37|521.77|523.37|521.77|522.88|521.28|0
1641406270000|2022-01-05 18:11:10|523.87|522.27|523.37|521.77|523.87|522.27|523.37|521.77|0
1641406280000|2022-01-05 18:11:20|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1641406290000|2022-01-05 18:11:30|522.88|521.28|523.13|521.53|523.13|521.53|522.64|521.04|0
1641406300000|2022-01-05 18:11:40|522.88|521.28|522.39|520.79|522.88|521.28|522.39|520.79|0
1641406310000|2022-01-05 18:11:50|522.64|521.04|522.88|521.28|522.88|521.28|522.64|521.04|0
1641406320000|2022-01-05 18:12:00|523.13|521.53|523.37|521.77|523.37|521.77|523.13|521.53|0
1641406330000|2022-01-05 18:12:10|523.13|521.53|522.88|521.28|523.37|521.77|522.88|521.28|0
1641406340000|2022-01-05 18:12:20|523.37|521.77|522.64|521.04|523.37|521.77|522.64|521.04|0
1641406350000|2022-01-05 18:12:30|522.88|521.28|522.88|521.28|522.88|521.28|522.88|521.28|0
1641406360000|2022-01-05 18:12:40|522.64|521.04|522.64|521.04|522.88|521.28|522.64|521.04|0
1641406370000|2022-01-05 18:12:50|522.88|521.28|523.62|522.02|523.62|522.02|522.88|521.28|0
1641406380000|2022-01-05 18:13:00|523.87|522.27|523.87|522.27|524.11|522.51|523.87|522.27|0
1641406390000|2022-01-05 18:13:10|523.13|521.53|522.88|521.28|523.37|521.77|522.88|521.28|0
1641406400000|2022-01-05 18:13:20|523.13|521.53|523.13|521.53|523.13|521.53|523.13|521.53|0
1641406410000|2022-01-05 18:13:30|523.37|521.77|523.37|521.77|523.37|521.77|522.88|521.28|0
1641406420000|2022-01-05 18:13:40|523.13|521.53|523.13|521.53|523.37|521.77|523.13|521.53|0
1641406430000|2022-01-05 18:13:50|523.37|521.77|523.62|522.02|523.62|522.02|523.37|521.77|0
1641406440000|2022-01-05 18:14:00|523.37|521.77|523.37|521.77|523.37|521.77|523.13|521.53|0
1641406450000|2022-01-05 18:14:10|523.62|522.02|523.62|522.02|523.62|522.02|523.62|522.02|0
1641406460000|2022-01-05 18:14:20|523.87|522.27|523.87|522.27|523.87|522.27|523.62|522.02|0
1641406470000|2022-01-05 18:14:30|524.11|522.51|524.85|523.25|524.85|523.25|524.11|522.51|0
1641406480000|2022-01-05 18:14:40|525.09|523.49|525.09|523.49|525.09|523.49|524.85|523.25|0
1641406490000|2022-01-05 18:14:50|524.85|523.25|524.85|523.25|524.85|523.25|524.85|523.25|0
1641406500000|2022-01-05 18:15:00|525.09|523.49|525.34|523.74|525.34|523.74|525.09|523.49|0
1641406510000|2022-01-05 18:15:10|525.58|523.98|526.08|524.48|526.32|524.72|525.58|523.98|0
1641406520000|2022-01-05 18:15:20|526.32|524.72|526.32|524.72|526.57|524.97|526.32|524.72|0
1641406530000|2022-01-05 18:15:30|526.81|525.21|526.32|524.72|526.81|525.21|526.32|524.72|0
1641406540000|2022-01-05 18:15:40|526.81|525.21|527.06|525.46|527.06|525.46|526.81|525.21|0
1641406550000|2022-01-05 18:15:50|526.81|525.21|526.81|525.21|527.06|525.46|526.81|525.21|0
1641406560000|2022-01-05 18:16:00|526.57|524.97|526.57|524.97|526.57|524.97|526.32|524.72|0
1641406570000|2022-01-05 18:16:10|526.32|524.72|526.57|524.97|526.57|524.97|526.32|524.72|0
1641406580000|2022-01-05 18:16:20|526.81|525.21|526.81|525.21|526.81|525.21|526.81|525.21|0
1641406590000|2022-01-05 18:16:30|527.06|525.46|526.81|525.21|527.3|525.7|526.81|525.21|0
1641406600000|2022-01-05 18:16:40|526.57|524.97|526.32|524.72|526.57|524.97|526.32|524.72|0
1641406610000|2022-01-05 18:16:50|526.08|524.48|526.32|524.72|526.32|524.72|526.08|524.48|0
1641406620000|2022-01-05 18:17:00|526.08|524.48|526.57|524.97|526.57|524.97|526.08|524.48|0
1641406630000|2022-01-05 18:17:10|526.81|525.21|526.32|524.72|526.81|525.21|526.32|524.72|0
1641406640000|2022-01-05 18:17:20|526.08|524.48|526.08|524.48|526.08|524.48|525.83|524.23|0
1641406650000|2022-01-05 18:17:30|525.34|523.74|525.34|523.74|525.34|523.74|525.09|523.49|0
1641406660000|2022-01-05 18:17:40|525.58|523.98|526.08|524.48|526.08|524.48|525.58|523.98|0
1641406670000|2022-01-05 18:17:50|526.32|524.72|526.08|524.48|526.32|524.72|526.08|524.48|0
1641406680000|2022-01-05 18:18:00|526.32|524.72|525.58|523.98|526.32|524.72|525.58|523.98|0
1641406690000|2022-01-05 18:18:10|525.83|524.23|525.83|524.23|526.08|524.48|525.83|524.23|0
1641406700000|2022-01-05 18:18:20|526.08|524.48|526.57|524.97|526.57|524.97|526.08|524.48|0
1641406710000|2022-01-05 18:18:30|526.08|524.48|526.32|524.72|526.32|524.72|526.08|524.48|0
1641406720000|2022-01-05 18:18:40|526.08|524.48|525.83|524.23|526.08|524.48|525.83|524.23|0
1641406730000|2022-01-05 18:18:50|525.58|523.98|525.58|523.98|525.58|523.98|525.58|523.98|0
1641406750000|2022-01-05 18:19:10|525.34|523.74|525.34|523.74|525.34|523.74|525.34|523.74|0
1641406760000|2022-01-05 18:19:20|525.58|523.98|525.58|523.98|525.58|523.98|525.58|523.98|0
1641406770000|2022-01-05 18:19:30|525.83|524.23|525.83|524.23|525.83|524.23|525.83|524.23|0
1641406780000|2022-01-05 18:19:40|525.34|523.74|525.58|523.98|525.58|523.98|525.09|523.49|0
1641406790000|2022-01-05 18:19:50|525.83|524.23|525.58|523.98|526.08|524.48|525.58|523.98|0
1641406800000|2022-01-05 18:20:00|525.83|524.23|526.32|524.72|526.32|524.72|525.83|524.23|0
1641406820000|2022-01-05 18:20:20|526.08|524.48|526.08|524.48|526.32|524.72|526.08|524.48|0
1641406830000|2022-01-05 18:20:30|526.32|524.72|526.08|524.48|526.32|524.72|526.08|524.48|0
1641406840000|2022-01-05 18:20:40|526.32|524.72|526.57|524.97|526.57|524.97|526.32|524.72|0
1641406850000|2022-01-05 18:20:50|526.32|524.72|527.55|525.95|527.55|525.95|526.32|524.72|0
1641406860000|2022-01-05 18:21:00|527.8|526.2|527.55|525.95|527.8|526.2|527.55|525.95|0
1641406870000|2022-01-05 18:21:10|527.8|526.2|527.8|526.2|527.8|526.2|527.8|526.2|0
1641406880000|2022-01-05 18:21:20|527.55|525.95|528.04|526.44|528.29|526.69|527.55|525.95|0
1641406890000|2022-01-05 18:21:30|528.29|526.69|528.53|526.93|528.53|526.93|528.04|526.44|0
1641406900000|2022-01-05 18:21:40|528.29|526.69|528.78|527.18|528.78|527.18|528.29|526.69|0
1641406910000|2022-01-05 18:21:50|529.02|527.42|529.27|527.67|529.27|527.67|529.02|527.42|0
1641406920000|2022-01-05 18:22:00|528.78|527.18|528.53|526.93|528.78|527.18|528.53|526.93|0
1641406930000|2022-01-05 18:22:10|528.78|527.18|528.53|526.93|528.78|527.18|528.53|526.93|0
1641406940000|2022-01-05 18:22:20|528.78|527.18|528.78|527.18|528.78|527.18|528.78|527.18|0
1641406950000|2022-01-05 18:22:30|529.02|527.42|528.53|526.93|529.02|527.42|528.53|526.93|0
1641406960000|2022-01-05 18:22:40|528.65|527.05|528.53|526.93|528.78|527.18|528.53|526.93|0
1641406970000|2022-01-05 18:22:50|528.29|526.69|528.53|526.93|528.53|526.93|528.29|526.69|0
1641406980000|2022-01-05 18:23:00|528.29|526.69|528.53|526.93|528.53|526.93|528.29|526.69|0
1641406990000|2022-01-05 18:23:10|528.78|527.18|528.04|526.44|528.78|527.18|528.04|526.44|0
1641407000000|2022-01-05 18:23:20|527.8|526.2|527.55|525.95|527.8|526.2|527.55|525.95|0
1641407010000|2022-01-05 18:23:30|527.79|526.19|527.55|525.95|527.79|526.19|527.55|525.95|0
1641407020000|2022-01-05 18:23:40|527.79|526.19|528.29|526.69|528.29|526.69|527.79|526.19|0
1641407030000|2022-01-05 18:23:50|528.53|526.93|528.04|526.44|528.53|526.93|528.04|526.44|0
1641407040000|2022-01-05 18:24:00|527.79|526.19|527.79|526.19|527.79|526.19|527.79|526.19|0
1641407050000|2022-01-05 18:24:10|527.55|525.95|528.04|526.44|528.04|526.44|527.55|525.95|0
1641407060000|2022-01-05 18:24:20|527.79|526.19|528.04|526.44|528.04|526.44|527.79|526.19|0
1641407070000|2022-01-05 18:24:30|528.29|526.69|528.29|526.69|528.29|526.69|528.29|526.69|0
1641407080000|2022-01-05 18:24:40|528.04|526.44|528.29|526.69|528.29|526.69|528.04|526.44|0
1641407090000|2022-01-05 18:24:50|528.04|526.44|528.04|526.44|528.29|526.69|528.04|526.44|0
1641407100000|2022-01-05 18:25:00|528.53|526.93|528.53|526.93|528.78|527.18|528.53|526.93|0
1641407110000|2022-01-05 18:25:10|528.78|527.18|528.53|526.93|528.78|527.18|528.53|526.93|0
1641407120000|2022-01-05 18:25:20|528.29|526.69|528.04|526.44|528.29|526.69|528.04|526.44|0
1641407130000|2022-01-05 18:25:30|527.55|525.95|527.79|526.19|527.79|526.19|527.55|525.95|0
1641407140000|2022-01-05 18:25:40|528.04|526.44|527.55|525.95|528.04|526.44|527.55|525.95|0
1641407150000|2022-01-05 18:25:50|527.79|526.19|527.55|525.95|527.79|526.19|527.55|525.95|0
1641407160000|2022-01-05 18:26:00|528.29|526.69|528.53|526.93|528.78|527.18|528.29|526.69|0
1641407170000|2022-01-05 18:26:10|528.29|526.69|528.29|526.69|528.53|526.93|528.29|526.69|0
1641407180000|2022-01-05 18:26:20|528.04|526.44|528.04|526.44|528.04|526.44|527.79|526.19|0
1641407190000|2022-01-05 18:26:30|527.79|526.19|527.79|526.19|527.79|526.19|527.79|526.19|0
1641407200000|2022-01-05 18:26:40|528.04|526.44|527.79|526.19|528.04|526.44|527.79|526.19|0
1641407210000|2022-01-05 18:26:50|527.55|525.95|527.3|525.7|527.55|525.95|527.3|525.7|0
1641407220000|2022-01-05 18:27:00|527.55|525.95|527.79|526.19|527.79|526.19|527.55|525.95|0
1641407230000|2022-01-05 18:27:10|528.04|526.44|527.79|526.19|528.04|526.44|527.79|526.19|0
1641407240000|2022-01-05 18:27:20|528.53|526.93|528.53|526.93|528.53|526.93|528.53|526.93|0
1641407250000|2022-01-05 18:27:30|528.78|527.18|528.29|526.69|528.78|527.18|528.29|526.69|0
1641407260000|2022-01-05 18:27:40|528.53|526.93|528.29|526.69|528.78|527.18|528.29|526.69|0
1641407270000|2022-01-05 18:27:50|528.53|526.93|528.04|526.44|528.53|526.93|528.04|526.44|0
1641407280000|2022-01-05 18:28:00|527.79|526.19|527.79|526.19|528.04|526.44|527.79|526.19|0
1641407290000|2022-01-05 18:28:10|528.04|526.44|527.79|526.19|528.04|526.44|527.79|526.19|0
1641407300000|2022-01-05 18:28:20|528.04|526.44|528.29|526.69|528.29|526.69|528.04|526.44|0
1641407310000|2022-01-05 18:28:30|528.53|526.93|527.79|526.19|528.53|526.93|527.79|526.19|0
1641407330000|2022-01-05 18:28:50|528.04|526.44|528.04|526.44|528.04|526.44|527.91|526.31|0
1641407340000|2022-01-05 18:29:00|527.79|526.19|527.79|526.19|528.04|526.44|527.79|526.19|0
1641407350000|2022-01-05 18:29:10|527.55|525.95|527.55|525.95|527.55|525.95|527.55|525.95|0
1641407360000|2022-01-05 18:29:20|527.79|526.19|528.04|526.44|528.04|526.44|527.79|526.19|0
1641407370000|2022-01-05 18:29:30|528.29|526.69|527.79|526.19|528.29|526.69|527.79|526.19|0
1641407380000|2022-01-05 18:29:40|527.55|525.95|527.55|525.95|527.55|525.95|527.55|525.95|0
1641407390000|2022-01-05 18:29:50|527.79|526.19|527.79|526.19|527.79|526.19|527.55|525.95|0
1641407400000|2022-01-05 18:30:00|528.04|526.44|527.55|525.95|528.04|526.44|527.55|525.95|0
1641407410000|2022-01-05 18:30:10|527.79|526.19|528.29|526.69|528.29|526.69|527.79|526.19|0
1641407420000|2022-01-05 18:30:20|528.53|526.93|529.27|527.67|529.27|527.67|528.53|526.93|0
1641407430000|2022-01-05 18:30:30|529.02|527.42|529.76|528.16|529.76|528.16|529.02|527.42|0
1641407440000|2022-01-05 18:30:40|529.51|527.91|529.51|527.91|529.51|527.91|529.02|527.42|0
1641407450000|2022-01-05 18:30:50|529.27|527.67|529.27|527.67|529.27|527.67|529.27|527.67|0
1641407460000|2022-01-05 18:31:00|529.51|527.91|529.51|527.91|529.51|527.91|529.27|527.67|0
1641407470000|2022-01-05 18:31:10|529.76|528.16|530.25|528.65|530.25|528.65|529.76|528.16|0
1641407480000|2022-01-05 18:31:20|529.76|528.16|530.25|528.65|530.25|528.65|529.76|528.16|0
1641407490000|2022-01-05 18:31:30|530.01|528.41|530.01|528.41|530.01|528.41|530.01|528.41|0
1641407500000|2022-01-05 18:31:40|529.51|527.91|529.51|527.91|529.51|527.91|529.51|527.91|0
1641407510000|2022-01-05 18:31:50|529.27|527.67|529.51|527.91|529.51|527.91|529.27|527.67|0
1641407520000|2022-01-05 18:32:00|529.27|527.67|529.02|527.42|529.27|527.67|529.02|527.42|0
1641407530000|2022-01-05 18:32:10|528.78|527.18|529.02|527.42|529.02|527.42|528.78|527.18|0
1641407540000|2022-01-05 18:32:20|528.28|526.68|528.28|526.68|528.28|526.68|528.28|526.68|0
1641407550000|2022-01-05 18:32:30|528.53|526.93|528.28|526.68|528.53|526.93|528.28|526.68|0
1641407560000|2022-01-05 18:32:40|528.53|526.93|528.78|527.18|528.78|527.18|528.53|526.93|0
1641407570000|2022-01-05 18:32:50|529.02|527.42|528.78|527.18|529.02|527.42|528.78|527.18|0
1641407580000|2022-01-05 18:33:00|528.53|526.93|528.53|526.93|528.53|526.93|528.53|526.93|0
1641407590000|2022-01-05 18:33:10|528.28|526.68|528.53|526.93|528.53|526.93|528.28|526.68|0
1641407600000|2022-01-05 18:33:20|528.28|526.68|528.53|526.93|528.53|526.93|528.28|526.68|0
1641407610000|2022-01-05 18:33:30|528.78|527.18|528.04|526.44|528.78|527.18|528.04|526.44|0
1641407620000|2022-01-05 18:33:40|528.28|526.68|528.28|526.68|528.28|526.68|528.04|526.44|0
1641407630000|2022-01-05 18:33:50|528.04|526.44|528.28|526.68|528.28|526.68|528.04|526.44|0
1641407640000|2022-01-05 18:34:00|528.53|526.93|528.53|526.93|528.78|527.18|528.53|526.93|0
1641407650000|2022-01-05 18:34:10|528.47|526.87|527.98|526.38|528.47|526.87|527.98|526.38|0
1641407660000|2022-01-05 18:34:20|528.22|526.62|527.73|526.13|528.22|526.62|527.73|526.13|0
1641407670000|2022-01-05 18:34:30|528.22|526.62|527.98|526.38|528.22|526.62|527.73|526.13|0
1641407680000|2022-01-05 18:34:40|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641407690000|2022-01-05 18:34:50|527.98|526.38|528.1|526.5|528.1|526.5|527.98|526.38|0
1641407700000|2022-01-05 18:35:00|527.98|526.38|528.22|526.62|528.22|526.62|527.98|526.38|0
1641407710000|2022-01-05 18:35:10|528.72|527.12|528.72|527.12|529.21|527.61|528.72|527.12|0
1641407720000|2022-01-05 18:35:20|528.22|526.62|528.1|526.5|528.22|526.62|527.98|526.38|0
1641407730000|2022-01-05 18:35:30|528.22|526.62|528.96|527.36|528.96|527.36|528.22|526.62|0
1641407740000|2022-01-05 18:35:40|528.71|527.11|528.71|527.11|528.71|527.11|528.47|526.87|0
1641407750000|2022-01-05 18:35:50|528.96|527.36|528.96|527.36|528.96|527.36|528.96|527.36|0
1641407760000|2022-01-05 18:36:00|528.83|527.23|528.96|527.36|528.96|527.36|528.83|527.23|0
1641407770000|2022-01-05 18:36:10|528.71|527.11|528.71|527.11|528.96|527.36|528.71|527.11|0
1641407780000|2022-01-05 18:36:20|528.96|527.36|528.47|526.87|528.96|527.36|528.47|526.87|0
1641407790000|2022-01-05 18:36:30|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1641407800000|2022-01-05 18:36:40|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641407810000|2022-01-05 18:36:50|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641407820000|2022-01-05 18:37:00|527.98|526.38|528.47|526.87|528.47|526.87|527.98|526.38|0
1641407830000|2022-01-05 18:37:10|528.22|526.62|527.98|526.38|528.22|526.62|527.73|526.13|0
1641407850000|2022-01-05 18:37:30|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1641407860000|2022-01-05 18:37:40|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1641407870000|2022-01-05 18:37:50|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1641407880000|2022-01-05 18:38:00|527.48|525.88|527.24|525.64|527.73|526.13|527.24|525.64|0
1641407890000|2022-01-05 18:38:10|526.99|525.39|526.75|525.15|526.99|525.39|526.75|525.15|0
1641407900000|2022-01-05 18:38:20|526.5|524.9|526.25|524.65|526.5|524.9|526.25|524.65|0
1641407910000|2022-01-05 18:38:30|526.01|524.41|526.5|524.9|526.5|524.9|526.01|524.41|0
1641407920000|2022-01-05 18:38:40|526.75|525.15|526.99|525.39|527.24|525.64|526.75|525.15|0
1641407930000|2022-01-05 18:38:50|526.75|525.15|526.75|525.15|526.75|525.15|526.75|525.15|0
1641407940000|2022-01-05 18:39:00|526.99|525.39|527.24|525.64|527.24|525.64|526.99|525.39|0
1641407950000|2022-01-05 18:39:10|527.48|525.88|527.48|525.88|527.48|525.88|527.24|525.64|0
1641407960000|2022-01-05 18:39:20|527.73|526.13|528.22|526.62|528.22|526.62|527.48|525.88|0
1641407970000|2022-01-05 18:39:30|528.47|526.87|528.71|527.11|528.71|527.11|528.47|526.87|0
1641407980000|2022-01-05 18:39:40|528.47|526.87|528.71|527.11|528.71|527.11|528.47|526.87|0
1641407990000|2022-01-05 18:39:50|528.47|526.87|528.22|526.62|528.47|526.87|528.22|526.62|0
1641408000000|2022-01-05 18:40:00|527.98|526.38|528.47|526.87|528.47|526.87|527.98|526.38|0
1641408010000|2022-01-05 18:40:10|528.71|527.11|529.21|527.61|529.21|527.61|528.71|527.11|0
1641408020000|2022-01-05 18:40:20|529.45|527.85|529.45|527.85|529.7|528.1|529.45|527.85|0
1641408030000|2022-01-05 18:40:30|529.21|527.61|529.7|528.1|529.7|528.1|529.21|527.61|0
1641408050000|2022-01-05 18:40:50|529.94|528.34|529.7|528.1|529.94|528.34|529.7|528.1|0
1641408060000|2022-01-05 18:41:00|529.45|527.85|528.71|527.11|529.45|527.85|528.71|527.11|0
1641408070000|2022-01-05 18:41:10|528.96|527.36|528.96|527.36|528.96|527.36|528.83|527.23|0
1641408080000|2022-01-05 18:41:20|528.71|527.11|529.7|528.1|529.7|528.1|528.71|527.11|0
1641408090000|2022-01-05 18:41:30|529.45|527.85|528.96|527.36|529.45|527.85|528.96|527.36|0
1641408100000|2022-01-05 18:41:40|528.71|527.11|528.71|527.11|528.96|527.36|528.71|527.11|0
1641408110000|2022-01-05 18:41:50|528.47|526.87|528.22|526.62|528.47|526.87|528.22|526.62|0
1641408120000|2022-01-05 18:42:00|528.47|526.87|528.22|526.62|528.47|526.87|528.22|526.62|0
1641408130000|2022-01-05 18:42:10|527.98|526.38|527.73|526.13|527.98|526.38|527.73|526.13|0
1641408140000|2022-01-05 18:42:20|527.98|526.38|527.98|526.38|527.98|526.38|527.98|526.38|0
1641408150000|2022-01-05 18:42:30|528.22|526.62|527.98|526.38|528.22|526.62|527.98|526.38|0
1641408160000|2022-01-05 18:42:40|528.22|526.62|528.22|526.62|528.22|526.62|528.22|526.62|0
1641408170000|2022-01-05 18:42:50|527.98|526.38|528.22|526.62|528.22|526.62|527.98|526.38|0
1641408180000|2022-01-05 18:43:00|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641408190000|2022-01-05 18:43:10|527.73|526.13|527.98|526.38|527.98|526.38|527.73|526.13|0
1641408200000|2022-01-05 18:43:20|528.71|527.11|528.71|527.11|528.96|527.36|528.71|527.11|0
1641408210000|2022-01-05 18:43:30|528.59|526.99|528.47|526.87|528.71|527.11|528.47|526.87|0
1641408220000|2022-01-05 18:43:40|528.71|527.11|528.71|527.11|528.71|527.11|528.71|527.11|0
1641408230000|2022-01-05 18:43:50|528.96|527.36|528.22|526.62|528.96|527.36|528.22|526.62|0
1641408240000|2022-01-05 18:44:00|528.47|526.87|528.71|527.11|528.96|527.36|528.47|526.87|0
1641408250000|2022-01-05 18:44:10|528.47|526.87|528.22|526.62|528.47|526.87|527.98|526.38|0
1641408260000|2022-01-05 18:44:20|527.97|526.37|528.22|526.62|528.22|526.62|527.97|526.37|0
1641408270000|2022-01-05 18:44:30|528.47|526.87|528.22|526.62|528.47|526.87|528.22|526.62|0
1641408280000|2022-01-05 18:44:40|527.97|526.37|527.73|526.13|527.97|526.37|527.73|526.13|0
1641408290000|2022-01-05 18:44:50|527.48|525.88|528.22|526.62|528.22|526.62|527.48|525.88|0
1641408300000|2022-01-05 18:45:00|527.97|526.37|527.73|526.13|527.97|526.37|527.73|526.13|0
1641408310000|2022-01-05 18:45:10|527.97|526.37|528.22|526.62|528.47|526.87|527.97|526.37|0
1641408320000|2022-01-05 18:45:20|528.47|526.87|528.47|526.87|528.47|526.87|528.22|526.62|0
1641408330000|2022-01-05 18:45:30|528.71|527.11|528.71|527.11|529.2|527.6|528.71|527.11|0
1641408340000|2022-01-05 18:45:40|528.47|526.87|528.47|526.87|528.47|526.87|528.47|526.87|0
1641408350000|2022-01-05 18:45:50|528.96|527.36|528.71|527.11|528.96|527.36|528.71|527.11|0
1641408360000|2022-01-05 18:46:00|528.96|527.36|528.71|527.11|528.96|527.36|528.71|527.11|0
1641408370000|2022-01-05 18:46:10|528.47|526.87|528.71|527.11|528.71|527.11|528.47|526.87|0
1641408380000|2022-01-05 18:46:20|528.47|526.87|528.47|526.87|528.47|526.87|528.22|526.62|0
1641408390000|2022-01-05 18:46:30|528.71|527.11|528.22|526.62|528.71|527.11|528.22|526.62|0
1641408400000|2022-01-05 18:46:40|528.47|526.87|528.34|526.74|528.47|526.87|528.34|526.74|0
1641408410000|2022-01-05 18:46:50|528.22|526.62|528.22|526.62|528.47|526.87|528.22|526.62|0
1641408420000|2022-01-05 18:47:00|527.97|526.37|527.73|526.13|527.97|526.37|527.73|526.13|0
1641408430000|2022-01-05 18:47:10|527.48|525.88|527.97|526.37|527.97|526.37|527.48|525.88|0
1641408440000|2022-01-05 18:47:20|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1641408450000|2022-01-05 18:47:30|527.97|526.37|527.73|526.13|527.97|526.37|527.73|526.13|0
1641408480000|2022-01-05 18:48:00|527.48|525.88|526.99|525.39|527.48|525.88|526.99|525.39|0
1641408490000|2022-01-05 18:48:10|526.74|525.14|526.62|525.02|526.74|525.14|526.62|525.02|0
1641408500000|2022-01-05 18:48:20|526.74|525.14|526.99|525.39|526.99|525.39|526.74|525.14|0
1641408510000|2022-01-05 18:48:30|526.74|525.14|526.99|525.39|526.99|525.39|526.74|525.14|0
1641408520000|2022-01-05 18:48:40|526.74|525.14|526.74|525.14|526.74|525.14|526.74|525.14|0
1641408530000|2022-01-05 18:48:50|526.5|524.9|526.5|524.9|526.5|524.9|526.5|524.9|0
1641408540000|2022-01-05 18:49:00|526.01|524.41|525.76|524.16|526.01|524.41|525.76|524.16|0
1641408550000|2022-01-05 18:49:10|525.51|523.91|525.51|523.91|525.51|523.91|525.51|523.91|0
1641408560000|2022-01-05 18:49:20|525.27|523.67|525.76|524.16|525.76|524.16|525.27|523.67|0
1641408570000|2022-01-05 18:49:30|526.01|524.41|525.51|523.91|526.01|524.41|525.51|523.91|0
1641408580000|2022-01-05 18:49:40|525.27|523.67|525.27|523.67|525.27|523.67|525.27|523.67|0
1641408590000|2022-01-05 18:49:50|525.51|523.91|525.76|524.16|525.76|524.16|525.51|523.91|0
1641408600000|2022-01-05 18:50:00|526.25|524.65|526.01|524.41|526.25|524.65|526.01|524.41|0
1641408610000|2022-01-05 18:50:10|526.74|525.14|526.74|525.14|526.74|525.14|526.74|525.14|0
1641408620000|2022-01-05 18:50:20|526.99|525.39|526.99|525.39|527.24|525.64|526.99|525.39|0
1641408630000|2022-01-05 18:50:30|527.24|525.64|527.24|525.64|527.24|525.64|526.99|525.39|0
1641408640000|2022-01-05 18:50:40|526.99|525.39|527.48|525.88|527.48|525.88|526.99|525.39|0
1641408650000|2022-01-05 18:50:50|526.99|525.39|527.24|525.64|527.24|525.64|526.99|525.39|0
1641408660000|2022-01-05 18:51:00|526.99|525.39|526.74|525.14|526.99|525.39|526.74|525.14|0
1641408670000|2022-01-05 18:51:10|526.5|524.9|526.74|525.14|526.74|525.14|526.5|524.9|0
1641408680000|2022-01-05 18:51:20|526.5|524.9|526.25|524.65|526.5|524.9|526.25|524.65|0
1641408690000|2022-01-05 18:51:30|526.12|524.52|526.25|524.65|526.25|524.65|526.12|524.52|0
1641408710000|2022-01-05 18:51:50|526.12|524.52|525.76|524.16|526.12|524.52|525.76|524.16|0
1641408720000|2022-01-05 18:52:00|525.51|523.91|525.51|523.91|525.76|524.16|525.51|523.91|0
1641408730000|2022-01-05 18:52:10|526.01|524.41|525.76|524.16|526.25|524.65|525.76|524.16|0
1641408740000|2022-01-05 18:52:20|526.01|524.41|526.25|524.65|526.25|524.65|526.01|524.41|0
1641408750000|2022-01-05 18:52:30|526.5|524.9|526.25|524.65|526.5|524.9|526.25|524.65|0
1641408760000|2022-01-05 18:52:40|526.5|524.9|526.37|524.77|526.5|524.9|526.37|524.77|0
1641408770000|2022-01-05 18:52:50|526.5|524.9|526.25|524.65|526.74|525.14|526.25|524.65|0
1641408780000|2022-01-05 18:53:00|526.37|524.77|526.25|524.65|526.37|524.77|526.25|524.65|0
1641408790000|2022-01-05 18:53:10|526.74|525.14|527.24|525.64|527.24|525.64|526.5|524.9|0
1641408800000|2022-01-05 18:53:20|526.99|525.39|527.23|525.63|527.23|525.63|526.99|525.39|0
1641408810000|2022-01-05 18:53:30|526.99|525.39|526.99|525.39|526.99|525.39|526.74|525.14|0
1641408820000|2022-01-05 18:53:40|526.74|525.14|526.99|525.39|526.99|525.39|526.74|525.14|0
1641408830000|2022-01-05 18:53:50|526.74|525.14|526.74|525.14|526.74|525.14|526.74|525.14|0
1641408840000|2022-01-05 18:54:00|526.99|525.39|526.99|525.39|526.99|525.39|526.99|525.39|0
1641408850000|2022-01-05 18:54:10|527.23|525.63|527.48|525.88|527.48|525.88|527.23|525.63|0
1641408860000|2022-01-05 18:54:20|527.23|525.63|526.99|525.39|527.23|525.63|526.99|525.39|0
1641408870000|2022-01-05 18:54:30|526.74|525.14|526.61|525.01|526.74|525.14|526.61|525.01|0
1641408880000|2022-01-05 18:54:40|526.74|525.14|526.74|525.14|526.74|525.14|526.74|525.14|0
1641408890000|2022-01-05 18:54:50|526.5|524.9|526.74|525.14|526.74|525.14|526.5|524.9|0
1641408900000|2022-01-05 18:55:00|526.99|525.39|526.99|525.39|526.99|525.39|526.99|525.39|0
1641408910000|2022-01-05 18:55:10|526.74|525.14|526.74|525.14|526.74|525.14|526.74|525.14|0
1641408920000|2022-01-05 18:55:20|526.99|525.39|526.99|525.39|526.99|525.39|526.99|525.39|0
1641408930000|2022-01-05 18:55:30|527.23|525.63|527.23|525.63|527.23|525.63|527.23|525.63|0
1641408960000|2022-01-05 18:56:00|527.48|525.88|527.97|526.37|527.97|526.37|527.48|525.88|0
1641408970000|2022-01-05 18:56:10|527.73|526.13|527.97|526.37|527.97|526.37|527.73|526.13|0
1641408990000|2022-01-05 18:56:30|527.73|526.13|527.97|526.37|527.97|526.37|527.73|526.13|0
1641409010000|2022-01-05 18:56:50|527.73|526.13|527.73|526.13|527.73|526.13|527.73|526.13|0
1641409020000|2022-01-05 18:57:00|527.97|526.37|527.97|526.37|527.97|526.37|527.97|526.37|0
1641409040000|2022-01-05 18:57:20|527.73|526.13|527.97|526.37|527.97|526.37|527.73|526.13|0
1641409060000|2022-01-05 18:57:40|527.73|526.13|526.99|525.39|527.73|526.13|526.99|525.39|0
1641409070000|2022-01-05 18:57:50|527.23|525.63|527.23|525.63|527.23|525.63|527.23|525.63|0
1641409080000|2022-01-05 18:58:00|526.99|525.39|526.74|525.14|526.99|525.39|526.74|525.14|0
1641409090000|2022-01-05 18:58:10|526.5|524.9|526.74|525.14|526.74|525.14|526.5|524.9|0
1641409100000|2022-01-05 18:58:20|526.5|524.9|526.74|525.14|526.74|525.14|526.5|524.9|0
1641409110000|2022-01-05 18:58:30|526.99|525.39|526.99|525.39|526.99|525.39|526.99|525.39|0
1641409120000|2022-01-05 18:58:40|526.86|525.26|526.86|525.26|526.86|525.26|526.86|525.26|0
1641409130000|2022-01-05 18:58:50|526.74|525.14|526.25|524.65|526.74|525.14|526.25|524.65|0
1641409140000|2022-01-05 18:59:00|526|524.4|526.12|524.52|526.12|524.52|525.88|524.28|0
1641409150000|2022-01-05 18:59:10|526.25|524.65|526.99|525.39|526.99|525.39|526.25|524.65|0
1641409160000|2022-01-05 18:59:20|526.74|525.14|526.12|524.52|526.74|525.14|526.12|524.52|0
1641409170000|2022-01-05 18:59:30|526|524.4|526.25|524.65|526.25|524.65|526|524.4|0
1641409180000|2022-01-05 18:59:40|526.12|524.52|527.48|525.88|527.48|525.88|526|524.4|0
1641409190000|2022-01-05 18:59:50|527.35|525.75|527.48|525.88|527.6|526|527.35|525.75|0
1641409200000|2022-01-05 19:00:00|527.35|525.75|526.99|525.39|527.35|525.75|526.99|525.39|0
1641409210000|2022-01-05 19:00:10|527.11|525.51|527.11|525.51|527.11|525.51|526.86|525.26|0
1641409220000|2022-01-05 19:00:20|527.23|525.63|525.63|524.03|527.23|525.63|525.63|524.03|0
1641409230000|2022-01-05 19:00:30|525.76|524.16|526.25|524.65|526.25|524.65|525.76|524.16|0
1641409240000|2022-01-05 19:00:40|526|524.4|526|524.4|526|524.4|526|524.4|0
1641409250000|2022-01-05 19:00:50|526.25|524.65|526.25|524.65|526.25|524.65|526|524.4|0
1641409260000|2022-01-05 19:01:00|525.76|524.16|525.76|524.16|525.76|524.16|525.51|523.91|0
1641409270000|2022-01-05 19:01:10|526|524.4|526.25|524.65|526.25|524.65|525.76|524.16|0
1641409280000|2022-01-05 19:01:20|526.5|524.9|526.37|524.77|526.5|524.9|526.25|524.65|0
1641409290000|2022-01-05 19:01:30|526.5|524.9|526.25|524.65|526.5|524.9|526.25|524.65|0
1641409300000|2022-01-05 19:01:40|526.5|524.9|526.25|524.65|526.74|525.14|526.25|524.65|0
1641409310000|2022-01-05 19:01:50|526|524.4|526.5|524.9|526.5|524.9|525.51|523.91|0
1641409320000|2022-01-05 19:02:00|528.46|526.86|530.92|529.32|530.92|529.32|528.46|526.86|0
1641409330000|2022-01-05 19:02:10|531.66|530.06|534.12|532.52|534.12|532.52|531.66|530.06|0
1641409340000|2022-01-05 19:02:20|535.11|533.51|536.83|535.23|536.83|535.23|535.11|533.51|0
1641409350000|2022-01-05 19:02:30|537.08|535.48|534.37|532.77|537.08|535.48|534.37|532.77|0
1641409360000|2022-01-05 19:02:40|533.63|532.03|533.38|531.78|533.63|532.03|532.65|531.05|0
1641409370000|2022-01-05 19:02:50|532.89|531.29|531.04|529.44|532.89|531.29|531.04|529.44|0
1641409380000|2022-01-05 19:03:00|530.92|529.32|528.71|527.11|530.92|529.32|528.71|527.11|0
1641409390000|2022-01-05 19:03:10|528.95|527.35|530.43|528.83|530.43|528.83|528.95|527.35|0
1641409400000|2022-01-05 19:03:20|528.71|527.11|525.51|523.91|528.71|527.11|525.51|523.91|0
1641409410000|2022-01-05 19:03:30|522.81|521.21|524.53|522.93|524.53|522.93|522.56|520.96|0
1641409420000|2022-01-05 19:03:40|525.76|524.16|529.32|527.72|529.32|527.72|525.76|524.16|0
1641409430000|2022-01-05 19:03:50|530.18|528.58|526|524.4|530.68|529.08|526|524.4|0
1641409440000|2022-01-05 19:04:00|524.15|522.55|526|524.4|526|524.4|524.15|522.55|0
1641409450000|2022-01-05 19:04:10|527.23|525.63|528.22|526.62|528.22|526.62|526.74|525.14|0
1641409460000|2022-01-05 19:04:20|525.51|523.91|525.51|523.91|526.25|524.65|525.51|523.91|0
1641409470000|2022-01-05 19:04:30|526|524.4|525.51|523.91|526.99|525.39|524.77|523.17|0
1641409480000|2022-01-05 19:04:40|525.76|524.16|522.19|520.59|525.76|524.16|522.19|520.59|0
1641409490000|2022-01-05 19:04:50|522.56|520.96|521.82|520.22|522.81|521.21|521.82|520.22|0
1641409500000|2022-01-05 19:05:00|522.56|520.96|522.81|521.21|522.81|521.21|522.07|520.47|0
1641409510000|2022-01-05 19:05:10|522.32|520.72|521.58|519.98|522.32|520.72|521.58|519.98|0
1641409520000|2022-01-05 19:05:20|519.37|517.77|520.1|518.5|520.1|518.5|519.12|517.52|0
1641409530000|2022-01-05 19:05:30|520.71|519.11|519.12|517.52|520.84|519.24|519.12|517.52|0
1641409540000|2022-01-05 19:05:40|518.38|516.78|515.93|514.33|518.38|516.78|515.93|514.33|0
1641409550000|2022-01-05 19:05:50|516.17|514.57|517.89|516.29|518.14|516.54|516.17|514.57|0
1641409560000|2022-01-05 19:06:00|518.14|516.54|520.1|518.5|520.1|518.5|518.14|516.54|0
1641409570000|2022-01-05 19:06:10|518.88|517.28|519.52|517.92|519.52|517.92|518.14|516.54|0
1641409580000|2022-01-05 19:06:20|520.2|518.6|523.15|521.55|523.51|521.91|520.2|518.6|0
1641409590000|2022-01-05 19:06:30|521.79|520.19|521.18|519.58|521.79|520.19|520.69|519.09|0
1641409600000|2022-01-05 19:06:40|521.92|520.32|519.46|517.86|521.92|520.32|519.46|517.86|0
1641409610000|2022-01-05 19:06:50|520.2|518.6|519.46|517.86|520.69|519.09|519.46|517.86|0
1641409620000|2022-01-05 19:07:00|519.58|517.98|520.69|519.09|521.55|519.95|519.58|517.98|0
1641409630000|2022-01-05 19:07:10|519.46|517.86|519.22|517.62|519.46|517.86|517.99|516.39|0
1641409640000|2022-01-05 19:07:20|518.48|516.88|519.46|517.86|519.71|518.11|518.48|516.88|0
1641409650000|2022-01-05 19:07:30|517.75|516.15|517.99|516.39|518.73|517.13|517.75|516.15|0
1641409660000|2022-01-05 19:07:40|518.48|516.88|520.45|518.85|520.45|518.85|518.48|516.88|0
1641409670000|2022-01-05 19:07:50|520.94|519.34|518.73|517.13|520.94|519.34|518.73|517.13|0
1641409680000|2022-01-05 19:08:00|518.24|516.64|519.22|517.62|519.46|517.86|518.24|516.64|0
1641409690000|2022-01-05 19:08:10|519.46|517.86|519.71|518.11|520.2|518.6|519.46|517.86|0
1641409700000|2022-01-05 19:08:20|519.96|518.36|521.92|520.32|521.92|520.32|519.96|518.36|0
1641409710000|2022-01-05 19:08:30|522.41|520.81|522.41|520.81|522.41|520.81|521.43|519.83|0
1641409720000|2022-01-05 19:08:40|523.88|522.28|522.66|521.06|523.88|522.28|522.66|521.06|0
1641409730000|2022-01-05 19:08:50|521.92|520.32|522.16|520.56|522.16|520.56|521.67|520.07|0
1641409740000|2022-01-05 19:09:00|522.41|520.81|523.02|521.42|523.39|521.79|522.41|520.81|0
1641409750000|2022-01-05 19:09:10|522.66|521.06|520.94|519.34|522.66|521.06|520.94|519.34|0
1641409760000|2022-01-05 19:09:20|518.97|517.37|518.24|516.64|518.97|517.37|517.26|515.66|0
1641409770000|2022-01-05 19:09:30|519.22|517.62|518.48|516.88|519.22|517.62|517.99|516.39|0
1641409780000|2022-01-05 19:09:40|517.99|516.39|516.27|514.67|517.99|516.39|516.27|514.67|0
1641409790000|2022-01-05 19:09:50|516.52|514.92|515.54|513.94|516.52|514.92|515.05|513.45|0
1641409800000|2022-01-05 19:10:00|516.03|514.43|516.03|514.43|516.03|514.43|515.29|513.69|0
1641409810000|2022-01-05 19:10:10|516.27|514.67|515.05|513.45|516.27|514.67|515.05|513.45|0
1641409820000|2022-01-05 19:10:20|516.03|514.43|515.54|513.94|516.03|514.43|515.54|513.94|0
1641409830000|2022-01-05 19:10:30|514.31|512.71|515.05|513.45|515.29|513.69|514.31|512.71|0
1641409840000|2022-01-05 19:10:40|514.8|513.2|514.56|512.96|514.8|513.2|514.31|512.71|0
1641409850000|2022-01-05 19:10:50|514.8|513.2|514.56|512.96|514.8|513.2|514.07|512.47|0
1641409860000|2022-01-05 19:11:00|514.07|512.47|515.66|514.06|515.66|514.06|514.07|512.47|0
1641409870000|2022-01-05 19:11:10|515.17|513.57|512.6|511|515.17|513.57|512.6|511|0
1641409880000|2022-01-05 19:11:20|513.09|511.49|512.84|511.24|513.33|511.73|512.84|511.24|0
1641409890000|2022-01-05 19:11:30|512.6|511|512.6|511|512.84|511.24|512.35|510.75|0
1641409900000|2022-01-05 19:11:40|512.84|511.24|513.2|511.6|513.2|511.6|512.84|511.24|0
1641409910000|2022-01-05 19:11:50|513.33|511.73|511.86|510.26|513.33|511.73|511.86|510.26|0
1641409920000|2022-01-05 19:12:00|512.1|510.5|512.6|511|512.6|511|511.61|510.01|0
1641409930000|2022-01-05 19:12:10|512.1|510.5|512.1|510.5|512.35|510.75|512.1|510.5|0
1641409940000|2022-01-05 19:12:20|512.35|510.75|512.1|510.5|512.35|510.75|512.1|510.5|0
1641409950000|2022-01-05 19:12:30|511.86|510.26|511.73|510.13|512.1|510.5|511.73|510.13|0
1641409960000|2022-01-05 19:12:40|509.65|508.05|509.41|507.81|509.9|508.3|509.41|507.81|0
1641409970000|2022-01-05 19:12:50|509.16|507.56|509.41|507.81|509.41|507.81|508.67|507.07|0
1641409980000|2022-01-05 19:13:00|509.16|507.56|508.67|507.07|509.16|507.56|508.67|507.07|0
1641409990000|2022-01-05 19:13:10|509.16|507.56|508.67|507.07|509.16|507.56|508.67|507.07|0
1641410000000|2022-01-05 19:13:20|508.43|506.83|508.43|506.83|508.67|507.07|507.94|506.34|0
1641410010000|2022-01-05 19:13:30|508.67|507.07|507.69|506.09|508.67|507.07|507.69|506.09|0
1641410020000|2022-01-05 19:13:40|506.96|505.36|506.47|504.87|506.96|505.36|506.47|504.87|0
1641410030000|2022-01-05 19:13:50|505.73|504.13|506.22|504.62|506.22|504.62|505.25|503.65|0
1641410040000|2022-01-05 19:14:00|505.49|503.89|505.25|503.65|506.22|504.62|505.25|503.65|0
1641410050000|2022-01-05 19:14:10|505.73|504.13|505.49|503.89|505.73|504.13|505.12|503.52|0
1641410060000|2022-01-05 19:14:20|505.98|504.38|505.73|504.13|505.98|504.38|505.73|504.13|0
1641410070000|2022-01-05 19:14:30|505.25|503.65|507.94|506.34|507.94|506.34|505.25|503.65|0
1641410080000|2022-01-05 19:14:40|507.45|505.85|507.94|506.34|507.94|506.34|506.71|505.11|0
1641410090000|2022-01-05 19:14:50|508.43|506.83|508.43|506.83|508.92|507.32|508.43|506.83|0
1641410100000|2022-01-05 19:15:00|508.18|506.58|508.18|506.58|508.18|506.58|507.94|506.34|0
1641410110000|2022-01-05 19:15:10|507.69|506.09|507.2|505.6|507.94|506.34|507.2|505.6|0
1641410120000|2022-01-05 19:15:20|507.69|506.09|507.69|506.09|507.69|506.09|507.45|505.85|0
1641410130000|2022-01-05 19:15:30|508.18|506.58|508.67|507.07|508.67|507.07|507.94|506.34|0
1641410140000|2022-01-05 19:15:40|508.18|506.58|510.14|508.54|510.14|508.54|508.18|506.58|0
1641410150000|2022-01-05 19:15:50|509.9|508.3|510.39|508.79|510.39|508.79|509.9|508.3|0
1641410160000|2022-01-05 19:16:00|511.86|510.26|512.84|511.24|512.84|511.24|511.86|510.26|0
1641410170000|2022-01-05 19:16:10|512.1|510.5|511.86|510.26|512.1|510.5|511.37|509.77|0
1641410180000|2022-01-05 19:16:20|511.37|509.77|511.37|509.77|511.61|510.01|511.37|509.77|0
1641410190000|2022-01-05 19:16:30|510.88|509.28|510.39|508.79|511.12|509.52|510.39|508.79|0
1641410200000|2022-01-05 19:16:40|508.67|507.07|508.43|506.83|508.67|507.07|508.43|506.83|0
1641410210000|2022-01-05 19:16:50|507.69|506.09|507.69|506.09|507.69|506.09|507.2|505.6|0
1641410220000|2022-01-05 19:17:00|507.2|505.6|506.47|504.87|507.2|505.6|506.47|504.87|0
1641410230000|2022-01-05 19:17:10|506.71|505.11|506.96|505.36|506.96|505.36|506.71|505.11|0
1641410240000|2022-01-05 19:17:20|506.71|505.11|507.69|506.09|507.94|506.34|506.71|505.11|0
1641410250000|2022-01-05 19:17:30|507.45|505.85|507.69|506.09|507.69|506.09|507.45|505.85|0
1641410260000|2022-01-05 19:17:40|508.55|506.95|508.43|506.83|509.41|507.81|508.43|506.83|0
1641410270000|2022-01-05 19:17:50|508.92|507.32|509.16|507.56|509.16|507.56|508.18|506.58|0
1641410280000|2022-01-05 19:18:00|508.79|507.19|507.94|506.34|508.79|507.19|507.94|506.34|0
1641410290000|2022-01-05 19:18:10|508.18|506.58|507.69|506.09|508.18|506.58|507.69|506.09|0
1641410300000|2022-01-05 19:18:20|507.94|506.34|506.96|505.36|507.94|506.34|506.96|505.36|0
1641410310000|2022-01-05 19:18:30|506.71|505.11|505.98|504.38|506.71|505.11|505.98|504.38|0
1641410320000|2022-01-05 19:18:40|505.73|504.13|505.49|503.89|505.73|504.13|505.49|503.89|0
1641410330000|2022-01-05 19:18:50|505.24|503.64|504.1|502.5|505.24|503.64|504.1|502.5|0
1641410340000|2022-01-05 19:19:00|503.96|502.36|505.43|503.83|505.43|503.83|503.96|502.36|0
1641410350000|2022-01-05 19:19:10|505.18|503.58|504.94|503.34|505.18|503.58|504.7|503.1|0
1641410360000|2022-01-05 19:19:20|504.7|503.1|506.16|504.56|506.16|504.56|504.7|503.1|0
1641410370000|2022-01-05 19:19:30|505.92|504.32|506.16|504.56|506.16|504.56|505.67|504.07|0
1641410380000|2022-01-05 19:19:40|505.18|503.58|504.45|502.85|505.18|503.58|504.21|502.61|0
1641410390000|2022-01-05 19:19:50|504.7|503.1|504.94|503.34|505.06|503.46|504.7|503.1|0
1641410400000|2022-01-05 19:20:00|504.7|503.1|504.7|503.1|504.94|503.34|504.7|503.1|0
1641410410000|2022-01-05 19:20:10|504.94|503.34|505.18|503.58|505.43|503.83|504.94|503.34|0
1641410420000|2022-01-05 19:20:20|505.67|504.07|506.65|505.05|506.65|505.05|505.67|504.07|0
1641410430000|2022-01-05 19:20:30|505.92|504.32|506.65|505.05|506.9|505.3|505.92|504.32|0
1641410440000|2022-01-05 19:20:40|506.9|505.3|508.85|507.25|508.85|507.25|506.9|505.3|0
1641410450000|2022-01-05 19:20:50|508.36|506.76|508.36|506.76|508.36|506.76|507.87|506.27|0
1641410460000|2022-01-05 19:21:00|508.12|506.52|507.87|506.27|508.12|506.52|507.87|506.27|0
1641410470000|2022-01-05 19:21:10|508.36|506.76|506.9|505.3|508.36|506.76|506.9|505.3|0
1641410480000|2022-01-05 19:21:20|507.14|505.54|506.9|505.3|507.14|505.54|506.9|505.3|0
1641410490000|2022-01-05 19:21:30|506.89|505.29|506.41|504.81|506.89|505.29|506.41|504.81|0
1641410500000|2022-01-05 19:21:40|506.65|505.05|506.65|505.05|506.89|505.29|506.52|504.92|0
1641410510000|2022-01-05 19:21:50|506.41|504.81|505.43|503.83|506.41|504.81|505.43|503.83|0
1641410520000|2022-01-05 19:22:00|505.18|503.58|505.92|504.32|505.92|504.32|505.18|503.58|0
1641410530000|2022-01-05 19:22:10|506.89|505.29|506.28|504.68|506.89|505.29|506.28|504.68|0
1641410540000|2022-01-05 19:22:20|505.92|504.32|504.94|503.34|505.92|504.32|504.94|503.34|0
1641410550000|2022-01-05 19:22:30|505.18|503.58|504.69|503.09|505.18|503.58|504.69|503.09|0
1641410560000|2022-01-05 19:22:40|503.72|502.12|504.45|502.85|504.45|502.85|503.72|502.12|0
1641410570000|2022-01-05 19:22:50|504.21|502.61|504.69|503.09|504.69|503.09|503.96|502.36|0
1641410580000|2022-01-05 19:23:00|504.94|503.34|504.69|503.09|504.94|503.34|504.45|502.85|0
1641410590000|2022-01-05 19:23:10|504.21|502.61|503.47|501.87|504.21|502.61|503.47|501.87|0
1641410600000|2022-01-05 19:23:20|503.23|501.63|503.72|502.12|503.72|502.12|503.23|501.63|0
1641410610000|2022-01-05 19:23:30|503.47|501.87|502.98|501.38|503.47|501.87|502.98|501.38|0
1641410620000|2022-01-05 19:23:40|503.23|501.63|503.47|501.87|503.47|501.87|502.98|501.38|0
1641410630000|2022-01-05 19:23:50|503.59|501.99|503.47|501.87|503.59|501.99|503.23|501.63|0
1641410640000|2022-01-05 19:24:00|503.96|502.36|504.45|502.85|504.45|502.85|503.96|502.36|0
1641410650000|2022-01-05 19:24:10|505.43|503.83|505.92|504.32|505.92|504.32|504.94|503.34|0
1641410660000|2022-01-05 19:24:20|505.43|503.83|504.2|502.6|505.43|503.83|504.2|502.6|0
1641410670000|2022-01-05 19:24:30|504.45|502.85|505.18|503.58|505.18|503.58|504.45|502.85|0
1641410680000|2022-01-05 19:24:40|505.67|504.07|505.92|504.32|505.92|504.32|505.43|503.83|0
1641410690000|2022-01-05 19:24:50|504.94|503.34|505.18|503.58|505.18|503.58|504.94|503.34|0
1641410700000|2022-01-05 19:25:00|505.67|504.07|503.96|502.36|505.67|504.07|503.96|502.36|0
1641410710000|2022-01-05 19:25:10|504.2|502.6|504.69|503.09|504.94|503.34|504.2|502.6|0
1641410720000|2022-01-05 19:25:20|504.94|503.34|505.18|503.58|505.18|503.58|504.69|503.09|0
1641410730000|2022-01-05 19:25:30|504.2|502.6|503.96|502.36|504.45|502.85|503.96|502.36|0
1641410740000|2022-01-05 19:25:40|504.08|502.48|504.45|502.85|504.45|502.85|503.96|502.36|0
1641410750000|2022-01-05 19:25:50|504.2|502.6|504.45|502.85|504.45|502.85|503.96|502.36|0
1641410760000|2022-01-05 19:26:00|504.2|502.6|504.69|503.09|504.69|503.09|504.2|502.6|0
1641410770000|2022-01-05 19:26:10|504.45|502.85|504.2|502.6|504.45|502.85|503.72|502.12|0
1641410780000|2022-01-05 19:26:20|503.72|502.12|503.47|501.87|503.72|502.12|503.47|501.87|0
1641410790000|2022-01-05 19:26:30|503.72|502.12|503.47|501.87|503.72|502.12|503.34|501.74|0
1641410800000|2022-01-05 19:26:40|505.43|503.83|505.92|504.32|506.16|504.56|505.43|503.83|0
1641410810000|2022-01-05 19:26:50|506.16|504.56|506.89|505.29|506.89|505.29|505.92|504.32|0
1641410820000|2022-01-05 19:27:00|506.4|504.8|508.12|506.52|508.12|506.52|506.4|504.8|0
1641410830000|2022-01-05 19:27:10|507.87|506.27|507.38|505.78|507.87|506.27|506.89|505.29|0
1641410840000|2022-01-05 19:27:20|507.14|505.54|507.87|506.27|507.87|506.27|506.89|505.29|0
1641410850000|2022-01-05 19:27:30|508.85|507.25|509.34|507.74|509.34|507.74|508.85|507.25|0
1641410860000|2022-01-05 19:27:40|509.21|507.61|509.58|507.98|509.58|507.98|509.09|507.49|0
1641410870000|2022-01-05 19:27:50|509.09|507.49|509.58|507.98|509.58|507.98|509.09|507.49|0
1641410880000|2022-01-05 19:28:00|506.89|505.29|508.12|506.52|508.12|506.52|506.89|505.29|0
1641410890000|2022-01-05 19:28:10|507.87|506.27|509.83|508.23|509.83|508.23|507.87|506.27|0
1641410900000|2022-01-05 19:28:20|506.28|504.68|507.14|505.54|507.14|505.54|506.28|504.68|0
1641410910000|2022-01-05 19:28:30|506.89|505.29|506.65|505.05|507.14|505.54|506.65|505.05|0
1641410920000|2022-01-05 19:28:40|506.4|504.8|504.94|503.34|506.89|505.29|504.94|503.34|0
1641410930000|2022-01-05 19:28:50|504.45|502.85|502.98|501.38|504.45|502.85|502.85|501.25|0
1641410940000|2022-01-05 19:29:00|503.23|501.63|502.25|500.65|503.23|501.63|502.25|500.65|0
1641410950000|2022-01-05 19:29:10|502.98|501.38|502.98|501.38|502.98|501.38|502.74|501.14|0
1641410960000|2022-01-05 19:29:20|503.96|502.36|505.43|503.83|505.43|503.83|503.96|502.36|0
1641410970000|2022-01-05 19:29:30|506.4|504.8|504.69|503.09|506.4|504.8|504.69|503.09|0
1641410980000|2022-01-05 19:29:40|504.45|502.85|504.45|502.85|504.45|502.85|504.2|502.6|0
1641410990000|2022-01-05 19:29:50|504.69|503.09|503.47|501.87|504.69|503.09|503.47|501.87|0
1641411000000|2022-01-05 19:30:00|503.71|502.11|505.67|504.07|505.67|504.07|503.71|502.11|0
1641411010000|2022-01-05 19:30:10|505.91|504.31|506.4|504.8|506.4|504.8|505.67|504.07|0
1641411020000|2022-01-05 19:30:20|506.16|504.56|506.4|504.8|506.4|504.8|505.67|504.07|0
1641411030000|2022-01-05 19:30:30|506.65|505.05|506.65|505.05|506.89|505.29|506.65|505.05|0
1641411040000|2022-01-05 19:30:40|507.38|505.78|507.63|506.03|507.87|506.27|507.38|505.78|0
1641411050000|2022-01-05 19:30:50|508.11|506.51|507.63|506.03|508.11|506.51|507.63|506.03|0
1641411060000|2022-01-05 19:31:00|506.65|505.05|507.14|505.54|507.14|505.54|506.65|505.05|0
1641411070000|2022-01-05 19:31:10|505.18|503.58|504.69|503.09|505.18|503.58|504.45|502.85|0
1641411080000|2022-01-05 19:31:20|505.67|504.07|505.67|504.07|505.67|504.07|505.42|503.82|0
1641411090000|2022-01-05 19:31:30|505.42|503.82|506.16|504.56|506.4|504.8|505.42|503.82|0
1641411100000|2022-01-05 19:31:40|506.4|504.8|505.67|504.07|506.4|504.8|505.67|504.07|0
1641411110000|2022-01-05 19:31:50|505.42|503.82|506.16|504.56|506.16|504.56|504.94|503.34|0
1641411120000|2022-01-05 19:32:00|505.67|504.07|504.2|502.6|505.67|504.07|503.96|502.36|0
1641411130000|2022-01-05 19:32:10|504.45|502.85|504.81|503.21|504.81|503.21|504.2|502.6|0
1641411140000|2022-01-05 19:32:20|504.45|502.85|504.69|503.09|504.94|503.34|504.45|502.85|0
1641411150000|2022-01-05 19:32:30|504.94|503.34|504.2|502.6|505.18|503.58|504.2|502.6|0
1641411160000|2022-01-05 19:32:40|503.96|502.36|503.96|502.36|503.96|502.36|503.71|502.11|0
1641411170000|2022-01-05 19:32:50|502.74|501.14|502.74|501.14|502.98|501.38|502.74|501.14|0
1641411180000|2022-01-05 19:33:00|502.98|501.38|503.96|502.36|503.96|502.36|502.98|501.38|0
1641411190000|2022-01-05 19:33:10|504.2|502.6|503.34|501.74|504.2|502.6|503.22|501.62|0
1641411200000|2022-01-05 19:33:20|503.22|501.62|502.74|501.14|503.22|501.62|502.25|500.65|0
1641411210000|2022-01-05 19:33:30|502.49|500.89|502.25|500.65|502.49|500.89|502|500.4|0
1641411220000|2022-01-05 19:33:40|502|500.4|499.8|498.2|502|500.4|499.56|497.96|0
1641411230000|2022-01-05 19:33:50|499.56|497.96|498.7|497.1|499.56|497.96|498.7|497.1|0
1641411240000|2022-01-05 19:34:00|498.83|497.23|498.34|496.74|499.32|497.72|498.34|496.74|0
1641411250000|2022-01-05 19:34:10|499.07|497.47|498.83|497.23|499.07|497.47|498.83|497.23|0
1641411260000|2022-01-05 19:34:20|499.07|497.47|498.83|497.23|499.07|497.47|498.83|497.23|0
1641411270000|2022-01-05 19:34:30|498.58|496.98|497.85|496.25|498.58|496.98|497.85|496.25|0
1641411280000|2022-01-05 19:34:40|497.61|496.01|496.39|494.79|497.61|496.01|496.39|494.79|0
1641411290000|2022-01-05 19:34:50|495.9|494.3|495.66|494.06|495.9|494.3|495.41|493.81|0
1641411300000|2022-01-05 19:35:00|495.9|494.3|495.9|494.3|495.9|494.3|495.41|493.81|0
1641411310000|2022-01-05 19:35:10|495.41|493.81|495.65|494.05|495.65|494.05|495.41|493.81|0
1641411320000|2022-01-05 19:35:20|495.41|493.81|495.17|493.57|495.41|493.81|495.17|493.57|0
1641411330000|2022-01-05 19:35:30|494.92|493.32|494.44|492.84|495.17|493.57|494.44|492.84|0
1641411340000|2022-01-05 19:35:40|496.14|494.54|496.63|495.03|496.63|495.03|496.14|494.54|0
1641411350000|2022-01-05 19:35:50|496.39|494.79|495.1|493.5|496.39|494.79|495.1|493.5|0
1641411360000|2022-01-05 19:36:00|495.34|493.74|496.07|494.47|496.07|494.47|495.34|493.74|0
1641411370000|2022-01-05 19:36:10|496.31|494.71|496.8|495.2|496.8|495.2|496.31|494.71|0
1641411380000|2022-01-05 19:36:20|496.31|494.71|495.7|494.1|496.31|494.71|495.7|494.1|0
1641411390000|2022-01-05 19:36:30|496.31|494.71|496.8|495.2|496.8|495.2|496.19|494.59|0
1641411400000|2022-01-05 19:36:40|497.04|495.44|498.75|497.15|498.75|497.15|497.04|495.44|0
1641411410000|2022-01-05 19:36:50|498.99|497.39|498.26|496.66|498.99|497.39|498.26|496.66|0
1641411420000|2022-01-05 19:37:00|498.02|496.42|498.51|496.91|498.51|496.91|497.78|496.18|0
1641411430000|2022-01-05 19:37:10|498.26|496.66|498.51|496.91|498.51|496.91|497.78|496.18|0
1641411440000|2022-01-05 19:37:20|498.02|496.42|498.02|496.42|498.75|497.15|498.02|496.42|0
1641411450000|2022-01-05 19:37:30|497.89|496.29|497.53|495.93|497.89|496.29|497.29|495.69|0
1641411460000|2022-01-05 19:37:40|497.78|496.18|497.04|495.44|497.78|496.18|497.04|495.44|0
1641411470000|2022-01-05 19:37:50|497.29|495.69|497.53|495.93|497.53|495.93|497.29|495.69|0
1641411480000|2022-01-05 19:38:00|498.02|496.42|498.26|496.66|498.26|496.66|498.02|496.42|0
1641411490000|2022-01-05 19:38:10|498.02|496.42|497.53|495.93|498.02|496.42|497.16|495.56|0
1641411500000|2022-01-05 19:38:20|497.29|495.69|496.56|494.96|497.29|495.69|496.56|494.96|0
1641411510000|2022-01-05 19:38:30|496.43|494.83|496.8|495.2|496.8|495.2|496.43|494.83|0
1641411520000|2022-01-05 19:38:40|496.56|494.96|496.31|494.71|496.56|494.96|496.31|494.71|0
1641411530000|2022-01-05 19:38:50|495.83|494.23|494.36|492.76|495.83|494.23|494.36|492.76|0
1641411540000|2022-01-05 19:39:00|493.39|491.79|492.9|491.3|493.39|491.79|492.9|491.3|0
1641411550000|2022-01-05 19:39:10|491.69|490.09|491.44|489.84|491.69|490.09|491.44|489.84|0
1641411560000|2022-01-05 19:39:20|491.68|490.08|491.68|490.08|491.93|490.33|491.68|490.08|0
1641411570000|2022-01-05 19:39:30|492.42|490.82|491.2|489.6|492.42|490.82|491.2|489.6|0
1641411580000|2022-01-05 19:39:40|492.17|490.57|492.42|490.82|492.66|491.06|492.17|490.57|0
1641411590000|2022-01-05 19:39:50|491.93|490.33|493.39|491.79|493.39|491.79|491.93|490.33|0
1641411600000|2022-01-05 19:40:00|493.63|492.03|492.17|490.57|493.63|492.03|492.17|490.57|0
1641411610000|2022-01-05 19:40:10|491.68|490.08|491.68|490.08|492.17|490.57|491.68|490.08|0
1641411620000|2022-01-05 19:40:20|491.2|489.6|490.47|488.87|491.2|489.6|490.22|488.62|0
1641411630000|2022-01-05 19:40:30|491.44|489.84|490.71|489.11|491.44|489.84|490.71|489.11|0
1641411640000|2022-01-05 19:40:40|490.95|489.35|489.74|488.14|490.95|489.35|489.74|488.14|0
1641411650000|2022-01-05 19:40:50|489.98|488.38|489.74|488.14|489.98|488.38|489.49|487.89|0
1641411660000|2022-01-05 19:41:00|489.49|487.89|489.25|487.65|489.49|487.89|489.25|487.65|0
1641411670000|2022-01-05 19:41:10|489.01|487.41|488.52|486.92|489.01|487.41|488.28|486.68|0
1641411680000|2022-01-05 19:41:20|488.28|486.68|489.01|487.41|489.01|487.41|488.28|486.68|0
1641411690000|2022-01-05 19:41:30|488.76|487.16|489.01|487.41|489.25|487.65|488.76|487.16|0
1641411700000|2022-01-05 19:41:40|488.76|487.16|489.25|487.65|489.25|487.65|488.52|486.92|0
1641411710000|2022-01-05 19:41:50|489.01|487.41|489.49|487.89|489.49|487.89|488.76|487.16|0
1641411720000|2022-01-05 19:42:00|489.25|487.65|489.25|487.65|490.47|488.87|489.25|487.65|0
1641411730000|2022-01-05 19:42:10|489.01|487.41|489.49|487.89|489.98|488.38|489.01|487.41|0
1641411740000|2022-01-05 19:42:20|489.01|487.41|489.25|487.65|489.25|487.65|489.01|487.41|0
1641411750000|2022-01-05 19:42:30|489.01|487.41|488.76|487.16|489.01|487.41|488.76|487.16|0
1641411760000|2022-01-05 19:42:40|488.52|486.92|487.79|486.19|488.52|486.92|487.79|486.19|0
1641411770000|2022-01-05 19:42:50|487.55|485.95|487.06|485.46|487.55|485.95|486.82|485.22|0
1641411780000|2022-01-05 19:43:00|486.82|485.22|485.6|484|486.82|485.22|485.6|484|0
1641411790000|2022-01-05 19:43:10|485.36|483.76|484.87|483.27|485.36|483.76|484.87|483.27|0
1641411800000|2022-01-05 19:43:20|485.23|483.63|484.87|483.27|485.23|483.63|484.87|483.27|0
1641411810000|2022-01-05 19:43:30|485.12|483.52|485.6|484|485.6|484|484.87|483.27|0
1641411820000|2022-01-05 19:43:40|485.36|483.76|486.57|484.97|486.57|484.97|485.36|483.76|0
1641411830000|2022-01-05 19:43:50|487.06|485.46|486.45|484.85|487.06|485.46|486.45|484.85|0
1641411840000|2022-01-05 19:44:00|486.57|484.97|486.82|485.22|487.3|485.7|486.57|484.97|0
1641411850000|2022-01-05 19:44:10|485.85|484.25|486.09|484.49|486.09|484.49|485.85|484.25|0
1641411860000|2022-01-05 19:44:20|485.85|484.25|485.85|484.25|486.09|484.49|485.85|484.25|0
1641411870000|2022-01-05 19:44:30|485.36|483.76|485.12|483.52|485.6|484|485.12|483.52|0
1641411880000|2022-01-05 19:44:40|485.84|484.24|485.12|483.52|485.84|484.24|485.12|483.52|0
1641411890000|2022-01-05 19:44:50|484.63|483.03|483.9|482.3|484.63|483.03|483.66|482.06|0
1641411900000|2022-01-05 19:45:00|484.14|482.54|484.39|482.79|484.63|483.03|484.14|482.54|0
1641411910000|2022-01-05 19:45:10|484.63|483.03|484.63|483.03|484.63|483.03|484.39|482.79|0
1641411920000|2022-01-05 19:45:20|484.39|482.79|485.36|483.76|485.36|483.76|484.14|482.54|0
1641411930000|2022-01-05 19:45:30|485.12|483.52|485.6|484|485.6|484|484.87|483.27|0
1641411940000|2022-01-05 19:45:40|485.12|483.52|485.12|483.52|485.36|483.76|485.12|483.52|0
1641411950000|2022-01-05 19:45:50|484.87|483.27|484.39|482.79|484.87|483.27|483.9|482.3|0
1641411960000|2022-01-05 19:46:00|484.14|482.54|483.66|482.06|484.14|482.54|483.66|482.06|0
1641411970000|2022-01-05 19:46:10|483.9|482.3|483.9|482.3|484.63|483.03|483.9|482.3|0
1641411980000|2022-01-05 19:46:20|484.14|482.54|482.93|481.33|484.14|482.54|482.93|481.33|0
1641411990000|2022-01-05 19:46:30|483.17|481.57|483.17|481.57|483.17|481.57|482.93|481.33|0
1641412000000|2022-01-05 19:46:40|482.93|481.33|484.87|483.27|484.87|483.27|482.93|481.33|0
1641412010000|2022-01-05 19:46:50|484.39|482.79|484.14|482.54|484.63|483.03|484.14|482.54|0
1641412020000|2022-01-05 19:47:00|483.66|482.06|482.93|481.33|483.66|482.06|482.44|480.84|0
1641412030000|2022-01-05 19:47:10|483.9|482.3|484.63|483.03|484.87|483.27|483.9|482.3|0
1641412040000|2022-01-05 19:47:20|485.84|484.24|486.2|484.6|487.06|485.46|485.84|484.24|0
1641412050000|2022-01-05 19:47:30|486.09|484.49|485.36|483.76|486.09|484.49|485.11|483.51|0
1641412060000|2022-01-05 19:47:40|485.6|484|485.47|483.87|485.6|484|485.36|483.76|0
1641412070000|2022-01-05 19:47:50|485.11|483.51|487.06|485.46|487.06|485.46|485.11|483.51|0
1641412080000|2022-01-05 19:48:00|486.33|484.73|484.87|483.27|486.57|484.97|484.87|483.27|0
1641412090000|2022-01-05 19:48:10|485.36|483.76|485.6|484|485.6|484|484.63|483.03|0
1641412100000|2022-01-05 19:48:20|485.84|484.24|486.09|484.49|486.09|484.49|485.84|484.24|0
1641412110000|2022-01-05 19:48:30|486.57|484.97|485.6|484|486.57|484.97|485.6|484|0
1641412120000|2022-01-05 19:48:40|485.11|483.51|485.84|484.24|485.84|484.24|485.11|483.51|0
1641412130000|2022-01-05 19:48:50|486.09|484.49|486.57|484.97|486.57|484.97|486.09|484.49|0
1641412140000|2022-01-05 19:49:00|486.33|484.73|486.82|485.22|486.82|485.22|485.6|484|0
1641412150000|2022-01-05 19:49:10|486.57|484.97|487.3|485.7|487.3|485.7|486.57|484.97|0
1641412160000|2022-01-05 19:49:20|488.03|486.43|488.03|486.43|488.03|486.43|487.55|485.95|0
1641412170000|2022-01-05 19:49:30|488.27|486.67|488.39|486.79|488.76|487.16|488.27|486.67|0
1641412180000|2022-01-05 19:49:40|488.27|486.67|488.03|486.43|488.27|486.67|488.03|486.43|0
1641412190000|2022-01-05 19:49:50|488.52|486.92|489.25|487.65|489.49|487.89|488.52|486.92|0
1641412200000|2022-01-05 19:50:00|489.49|487.89|490.71|489.11|490.71|489.11|488.88|487.28|0
1641412210000|2022-01-05 19:50:10|489.73|488.13|489.25|487.65|489.73|488.13|488.76|487.16|0
1641412220000|2022-01-05 19:50:20|489.36|487.76|489|487.4|489.36|487.76|489|487.4|0
1641412230000|2022-01-05 19:50:30|489.98|488.38|489.73|488.13|489.98|488.38|489.49|487.89|0
1641412240000|2022-01-05 19:50:40|490.46|488.86|490.46|488.86|490.46|488.86|490.09|488.49|0
1641412250000|2022-01-05 19:50:50|490.71|489.11|490.71|489.11|490.95|489.35|490.71|489.11|0
1641412260000|2022-01-05 19:51:00|490.46|488.86|490.46|488.86|490.46|488.86|490.22|488.62|0
1641412270000|2022-01-05 19:51:10|490.95|489.35|492.17|490.57|492.17|490.57|490.46|488.86|0
1641412280000|2022-01-05 19:51:20|492.41|490.81|491.19|489.59|492.41|490.81|491.19|489.59|0
1641412290000|2022-01-05 19:51:30|490.41|488.81|490.41|488.81|490.66|489.06|490.41|488.81|0
1641412300000|2022-01-05 19:51:40|489.93|488.33|490.17|488.57|490.17|488.57|489.93|488.33|0
1641412310000|2022-01-05 19:51:50|490.41|488.81|491.15|489.55|491.15|489.55|490.41|488.81|0
1641412320000|2022-01-05 19:52:00|491.88|490.28|491.93|490.33|491.93|490.33|491.63|490.03|0
1641412330000|2022-01-05 19:52:10|491.45|489.85|491.45|489.85|491.45|489.85|490.72|489.12|0
1641412340000|2022-01-05 19:52:20|492.18|490.58|491.45|489.85|492.18|490.58|491.45|489.85|0
1641412350000|2022-01-05 19:52:30|491.2|489.6|491.45|489.85|491.45|489.85|491.2|489.6|0
1641412360000|2022-01-05 19:52:40|491.2|489.6|491.69|490.09|491.69|490.09|490.96|489.36|0
1641412370000|2022-01-05 19:52:50|491.93|490.33|490.71|489.11|491.93|490.33|490.71|489.11|0
1641412380000|2022-01-05 19:53:00|491.2|489.6|490.47|488.87|491.2|489.6|490.47|488.87|0
1641412390000|2022-01-05 19:53:10|489.01|487.41|487.3|485.7|489.01|487.41|487.3|485.7|0
1641412400000|2022-01-05 19:53:20|487.55|485.95|487.55|485.95|487.55|485.95|487.3|485.7|0
1641412410000|2022-01-05 19:53:30|488.03|486.43|486.57|484.97|488.03|486.43|486.57|484.97|0
1641412420000|2022-01-05 19:53:40|486.82|485.22|486.08|484.48|486.82|485.22|485.84|484.24|0
1641412430000|2022-01-05 19:53:50|486.82|485.22|486.08|484.48|486.82|485.22|486.08|484.48|0
1641412440000|2022-01-05 19:54:00|486.33|484.73|486.82|485.22|486.82|485.22|485.6|484|0
1641412450000|2022-01-05 19:54:10|488.03|486.43|486.57|484.97|488.03|486.43|486.57|484.97|0
1641412460000|2022-01-05 19:54:20|487.06|485.46|487.3|485.7|487.79|486.19|487.06|485.46|0
1641412470000|2022-01-05 19:54:30|487.06|485.46|487.55|485.95|487.55|485.95|486.82|485.22|0
1641412480000|2022-01-05 19:54:40|487.79|486.19|488.64|487.04|488.64|487.04|487.79|486.19|0
1641412490000|2022-01-05 19:54:50|489.01|487.41|489.98|488.38|489.98|488.38|488.76|487.16|0
1641412500000|2022-01-05 19:55:00|488.76|487.16|488.28|486.68|488.76|487.16|488.28|486.68|0
1641412510000|2022-01-05 19:55:10|488.03|486.43|487.55|485.95|488.28|486.68|487.55|485.95|0
1641412520000|2022-01-05 19:55:20|487.3|485.7|487.55|485.95|487.55|485.95|487.3|485.7|0
1641412530000|2022-01-05 19:55:30|487.18|485.58|487.06|485.46|487.3|485.7|487.06|485.46|0
1641412540000|2022-01-05 19:55:40|486.57|484.97|486.08|484.48|486.57|484.97|486.08|484.48|0
1641412550000|2022-01-05 19:55:50|485.6|484|486.08|484.48|486.33|484.73|485.6|484|0
1641412560000|2022-01-05 19:56:00|485.84|484.24|486.08|484.48|486.08|484.48|485.6|484|0
1641412570000|2022-01-05 19:56:10|485.84|484.24|487.06|485.46|487.06|485.46|485.84|484.24|0
1641412580000|2022-01-05 19:56:20|487.79|486.19|487.3|485.7|487.79|486.19|487.3|485.7|0
1641412590000|2022-01-05 19:56:30|486.81|485.21|486.81|485.21|486.81|485.21|486.33|484.73|0
1641412600000|2022-01-05 19:56:40|486.57|484.97|486.81|485.21|487.06|485.46|486.57|484.97|0
1641412610000|2022-01-05 19:56:50|486.57|484.97|486.33|484.73|486.57|484.97|486.33|484.73|0
1641412620000|2022-01-05 19:57:00|486.08|484.48|486.08|484.48|486.08|484.48|486.08|484.48|0
1641412630000|2022-01-05 19:57:10|485.35|483.75|486.33|484.73|486.33|484.73|485.35|483.75|0
1641412640000|2022-01-05 19:57:20|486.81|485.21|488.03|486.43|488.28|486.68|486.81|485.21|0
1641412650000|2022-01-05 19:57:30|488.52|486.92|487.3|485.7|488.52|486.92|487.3|485.7|0
1641412660000|2022-01-05 19:57:40|486.81|485.21|486.08|484.48|486.81|485.21|485.71|484.11|0
1641412670000|2022-01-05 19:57:50|485.6|484|486.57|484.97|486.57|484.97|485.6|484|0
1641412680000|2022-01-05 19:58:00|486.81|485.21|487.54|485.94|487.54|485.94|486.81|485.21|0
1641412690000|2022-01-05 19:58:10|487.79|486.19|487.06|485.46|487.79|486.19|487.06|485.46|0
1641412700000|2022-01-05 19:58:20|487.3|485.7|487.79|486.19|487.79|486.19|487.3|485.7|0
1641412710000|2022-01-05 19:58:30|488.28|486.68|489.25|487.65|489.25|487.65|488.28|486.68|0
1641412720000|2022-01-05 19:58:40|489.01|487.41|488.28|486.68|489.01|487.41|488.03|486.43|0
1641412730000|2022-01-05 19:58:50|488.03|486.43|487.54|485.94|488.03|486.43|487.3|485.7|0
1641412740000|2022-01-05 19:59:00|487.06|485.46|487.54|485.94|487.54|485.94|487.06|485.46|0
1641412750000|2022-01-05 19:59:10|487.3|485.7|486.33|484.73|487.54|485.94|486.33|484.73|0
1641412760000|2022-01-05 19:59:20|486.57|484.97|487.3|485.7|487.3|485.7|486.57|484.97|0
1641412770000|2022-01-05 19:59:30|487.06|485.46|487.06|485.46|487.06|485.46|487.06|485.46|0
1641412780000|2022-01-05 19:59:40|487.79|486.19|487.3|485.7|487.79|486.19|487.3|485.7|0
1641412790000|2022-01-05 19:59:50|487.06|485.46|487.3|485.7|487.42|485.82|487.06|485.46|0
1641412800000|2022-01-05 20:00:00|486.57|484.97|486.08|484.48|486.57|484.97|485.35|483.75|0
1641412810000|2022-01-05 20:00:10|485.84|484.24|486.2|484.6|486.33|484.73|485.84|484.24|0
1641412820000|2022-01-05 20:00:20|484.62|483.02|486.57|484.97|486.57|484.97|484.62|483.02|0
1641412830000|2022-01-05 20:00:30|486.33|484.73|486.57|484.97|486.57|484.97|486.33|484.73|0
1641412840000|2022-01-05 20:00:40|486.33|484.73|484.38|482.78|486.33|484.73|484.38|482.78|0
1641412850000|2022-01-05 20:00:50|483.65|482.05|483.4|481.8|483.89|482.29|483.4|481.8|0
1641412860000|2022-01-05 20:01:00|482.67|481.07|483.4|481.8|483.65|482.05|482.67|481.07|0
1641412870000|2022-01-05 20:01:10|482.92|481.32|483.4|481.8|483.89|482.29|482.92|481.32|0
1641412880000|2022-01-05 20:01:20|483.16|481.56|483.65|482.05|483.65|482.05|482.67|481.07|0
1641412890000|2022-01-05 20:01:30|483.16|481.56|482.67|481.07|483.16|481.56|482.67|481.07|0
1641412900000|2022-01-05 20:01:40|482.43|480.83|482.19|480.59|482.92|481.32|482.19|480.59|0
1641412910000|2022-01-05 20:01:50|482.43|480.83|482.43|480.83|482.43|480.83|482.19|480.59|0
1641412920000|2022-01-05 20:02:00|482.19|480.59|481.94|480.34|482.67|481.07|481.94|480.34|0
1641412930000|2022-01-05 20:02:10|482.43|480.83|481.94|480.34|482.43|480.83|481.94|480.34|0
1641412940000|2022-01-05 20:02:20|482.43|480.83|482.19|480.59|482.43|480.83|481.94|480.34|0
1641412950000|2022-01-05 20:02:30|481.94|480.34|482.19|480.59|482.19|480.59|481.94|480.34|0
1641412960000|2022-01-05 20:02:40|481.94|480.34|482.19|480.59|482.19|480.59|481.94|480.34|0
1641412970000|2022-01-05 20:02:50|481.94|480.34|480.73|479.13|482.19|480.59|480.73|479.13|0
1641412980000|2022-01-05 20:03:00|481.21|479.61|483.4|481.8|484.13|482.53|481.21|479.61|0
1641412990000|2022-01-05 20:03:10|483.65|482.05|483.4|481.8|484.13|482.53|483.4|481.8|0
1641413000000|2022-01-05 20:03:20|482.67|481.07|483.4|481.8|483.4|481.8|482.43|480.83|0
1641413010000|2022-01-05 20:03:30|483.65|482.05|482.67|481.07|483.65|482.05|482.19|480.59|0
1641413020000|2022-01-05 20:03:40|482.43|480.83|482.19|480.59|482.43|480.83|482.19|480.59|0
1641413030000|2022-01-05 20:03:50|481.7|480.1|483.4|481.8|483.65|482.05|481.7|480.1|0
1641413040000|2022-01-05 20:04:00|482.67|481.07|482.43|480.83|483.16|481.56|482.43|480.83|0
1641413050000|2022-01-05 20:04:10|481.21|479.61|480|478.4|481.21|479.61|480|478.4|0
1641413060000|2022-01-05 20:04:20|480.24|478.64|480.73|479.13|480.73|479.13|480.24|478.64|0
1641413070000|2022-01-05 20:04:30|480.24|478.64|479.75|478.15|480.24|478.64|479.75|478.15|0
1641413080000|2022-01-05 20:04:40|480|478.4|479.51|477.91|480|478.4|479.51|477.91|0
1641413090000|2022-01-05 20:04:50|479.27|477.67|478.78|477.18|479.51|477.91|478.78|477.18|0
1641413100000|2022-01-05 20:05:00|479.02|477.42|480.24|478.64|480.73|479.13|479.02|477.42|0
1641413110000|2022-01-05 20:05:10|480|478.4|479.27|477.67|480|478.4|479.02|477.42|0
1641413120000|2022-01-05 20:05:20|479.02|477.42|478.78|477.18|479.02|477.42|478.54|476.94|0
1641413130000|2022-01-05 20:05:30|479.75|478.15|479.51|477.91|479.87|478.27|479.27|477.67|0
1641413140000|2022-01-05 20:05:40|478.78|477.18|477.57|475.97|478.78|477.18|477.57|475.97|0
1641413150000|2022-01-05 20:05:50|477.81|476.21|477.32|475.72|477.81|476.21|477.32|475.72|0
1641413160000|2022-01-05 20:06:00|477.08|475.48|477.82|476.22|477.82|476.22|477.08|475.48|0
1641413170000|2022-01-05 20:06:10|477.2|475.6|477.57|475.97|477.81|476.21|477.2|475.6|0
1641413180000|2022-01-05 20:06:20|477.08|475.48|477.81|476.21|477.81|476.21|476.84|475.24|0
1641413190000|2022-01-05 20:06:30|477.32|475.72|477.32|475.72|477.32|475.72|476.84|475.24|0
1641413200000|2022-01-05 20:06:40|477.81|476.21|478.17|476.57|478.17|476.57|477.56|475.96|0
1641413210000|2022-01-05 20:06:50|477.32|475.72|477.81|476.21|477.81|476.21|476.84|475.24|0
1641413220000|2022-01-05 20:07:00|478.29|476.69|477.32|475.72|478.29|476.69|477.32|475.72|0
1641413230000|2022-01-05 20:07:10|476.84|475.24|476.84|475.24|477.32|475.72|476.59|474.99|0
1641413250000|2022-01-05 20:07:30|476.95|475.35|476.84|475.24|476.95|475.35|476.59|474.99|0
1641413260000|2022-01-05 20:07:40|476.59|474.99|474.89|473.29|476.59|474.99|474.89|473.29|0
1641413270000|2022-01-05 20:07:50|474.41|472.81|475.62|474.02|475.62|474.02|474.41|472.81|0
1641413280000|2022-01-05 20:08:00|475.38|473.78|474.41|472.81|475.38|473.78|474.41|472.81|0
1641413290000|2022-01-05 20:08:10|474.65|473.05|474.16|472.56|474.65|473.05|474.16|472.56|0
1641413300000|2022-01-05 20:08:20|473.75|472.15|474.55|472.95|474.55|472.95|473.75|472.15|0
1641413310000|2022-01-05 20:08:30|474.31|472.71|474.87|473.27|474.87|473.27|474.31|472.71|0
1641413320000|2022-01-05 20:08:40|473.42|471.82|471.97|470.37|473.9|472.3|471.97|470.37|0
1641413330000|2022-01-05 20:08:50|471.49|469.89|471|469.4|471.49|469.89|470.76|469.16|0
1641413340000|2022-01-05 20:09:00|472.14|470.54|474.31|472.71|474.31|472.71|472.14|470.54|0
1641413350000|2022-01-05 20:09:10|474.55|472.95|474.8|473.2|474.8|473.2|473.59|471.99|0
1641413360000|2022-01-05 20:09:20|474.55|472.95|476.25|474.65|476.25|474.65|474.55|472.95|0
1641413370000|2022-01-05 20:09:30|476.01|474.41|475.28|473.68|476.01|474.41|475.28|473.68|0
1641413380000|2022-01-05 20:09:40|475.52|473.92|475.86|474.26|476.11|474.51|475.52|473.92|0
1641413390000|2022-01-05 20:09:50|475.38|473.78|476.35|474.75|476.59|474.99|475.38|473.78|0
1641413400000|2022-01-05 20:10:00|475.86|474.26|474.65|473.05|476.11|474.51|474.65|473.05|0
1641413410000|2022-01-05 20:10:10|474.41|472.81|474.65|473.05|474.9|473.3|474.41|472.81|0
1641413420000|2022-01-05 20:10:20|474.17|472.57|473.93|472.33|474.17|472.57|473.93|472.33|0
1641413430000|2022-01-05 20:10:30|474.65|473.05|476.59|474.99|476.59|474.99|474.65|473.05|0
1641413440000|2022-01-05 20:10:40|475.86|474.26|474.41|472.81|475.86|474.26|474.41|472.81|0
1641413450000|2022-01-05 20:10:50|474.65|473.05|474.65|473.05|474.65|473.05|473.93|472.33|0
1641413460000|2022-01-05 20:11:00|474.41|472.81|475.62|474.02|475.62|474.02|474.41|472.81|0
1641413470000|2022-01-05 20:11:10|476.35|474.75|476.35|474.75|477.07|475.47|476.35|474.75|0
1641413480000|2022-01-05 20:11:20|475.38|473.78|474.89|473.29|475.62|474.02|474.89|473.29|0
1641413490000|2022-01-05 20:11:30|475.14|473.54|475.62|474.02|475.62|474.02|475.14|473.54|0
1641413500000|2022-01-05 20:11:40|476.83|475.23|477.56|475.96|477.56|475.96|476.83|475.23|0
1641413510000|2022-01-05 20:11:50|476.83|475.23|477.8|476.2|477.8|476.2|476.83|475.23|0
1641413520000|2022-01-05 20:12:00|477.56|475.96|477.07|475.47|478.04|476.44|477.07|475.47|0
1641413530000|2022-01-05 20:12:10|476.35|474.75|477.56|475.96|477.56|475.96|476.35|474.75|0
1641413540000|2022-01-05 20:12:20|477.07|475.47|478.53|476.93|478.53|476.93|477.07|475.47|0
1641413550000|2022-01-05 20:12:30|479.01|477.41|477.8|476.2|479.01|477.41|477.8|476.2|0
1641413560000|2022-01-05 20:12:40|478.28|476.68|479.25|477.65|479.25|477.65|478.28|476.68|0
1641413570000|2022-01-05 20:12:50|479.01|477.41|479.25|477.65|479.25|477.65|479.01|477.41|0
1641413580000|2022-01-05 20:13:00|479.01|477.41|479.25|477.65|479.25|477.65|478.77|477.17|0
1641413590000|2022-01-05 20:13:10|479.5|477.9|480.02|478.42|480.02|478.42|479.5|477.9|0
1641413600000|2022-01-05 20:13:20|479.54|477.94|479.54|477.94|479.54|477.94|479.54|477.94|0
1641413610000|2022-01-05 20:13:30|480.02|478.42|480.26|478.66|480.26|478.66|479.78|478.18|0
1641413620000|2022-01-05 20:13:40|479.9|478.3|480.51|478.91|480.51|478.91|479.9|478.3|0
1641413630000|2022-01-05 20:13:50|480.75|479.15|480.02|478.42|480.75|479.15|480.02|478.42|0
1641413640000|2022-01-05 20:14:00|479.78|478.18|480.75|479.15|480.75|479.15|479.78|478.18|0
1641413650000|2022-01-05 20:14:10|480.51|478.91|479.78|478.18|480.51|478.91|479.65|478.05|0
1641413660000|2022-01-05 20:14:20|479.54|477.94|480.14|478.54|480.14|478.54|479.54|477.94|0
1641413670000|2022-01-05 20:14:30|480.02|478.42|477.6|476|480.02|478.42|477.6|476|0
1641413680000|2022-01-05 20:14:40|478.57|476.97|477.35|475.75|478.57|476.97|477.35|475.75|0
1641413690000|2022-01-05 20:14:50|477.11|475.51|478.32|476.72|478.32|476.72|477.11|475.51|0
1641413700000|2022-01-05 20:15:00|478.08|476.48|478.08|476.48|478.57|476.97|477.84|476.24|0
1641413710000|2022-01-05 20:15:10|477.84|476.24|478.08|476.48|478.08|476.48|477.6|476|0
1641413720000|2022-01-05 20:15:20|477.11|475.51|476.63|475.03|477.11|475.51|476.38|474.78|0
1641413730000|2022-01-05 20:15:30|476.14|474.54|475.17|473.57|476.63|475.03|475.17|473.57|0
1641413740000|2022-01-05 20:15:40|475.41|473.81|475.41|473.81|476.14|474.54|475.41|473.81|0
1641413750000|2022-01-05 20:15:50|476.63|475.03|475.41|473.81|476.63|475.03|475.41|473.81|0
1641413760000|2022-01-05 20:16:00|475.66|474.06|476.62|475.02|476.62|475.02|475.66|474.06|0
1641413770000|2022-01-05 20:16:10|476.87|475.27|477.11|475.51|477.11|475.51|476.62|475.02|0
1641413780000|2022-01-05 20:16:20|476.38|474.78|476.14|474.54|476.38|474.78|476.14|474.54|0
1641413790000|2022-01-05 20:16:30|476.38|474.78|477.35|475.75|477.35|475.75|476.38|474.78|0
1641413800000|2022-01-05 20:16:40|478.57|476.97|479.54|477.94|479.54|477.94|478.57|476.97|0
1641413810000|2022-01-05 20:16:50|479.05|477.45|476.38|474.78|479.05|477.45|476.38|474.78|0
1641413820000|2022-01-05 20:17:00|475.9|474.3|477.11|475.51|477.11|475.51|475.41|473.81|0
1641413830000|2022-01-05 20:17:10|477.84|476.24|478.08|476.48|478.56|476.96|477.84|476.24|0
1641413840000|2022-01-05 20:17:20|478.32|476.72|477.59|475.99|478.81|477.21|477.59|475.99|0
1641413850000|2022-01-05 20:17:30|477.35|475.75|477.11|475.51|477.35|475.75|476.62|475.02|0
1641413860000|2022-01-05 20:17:40|477.59|475.99|478.56|476.96|478.56|476.96|477.59|475.99|0
1641413870000|2022-01-05 20:17:50|478.81|477.21|478.56|476.96|478.81|477.21|478.32|476.72|0
1641413880000|2022-01-05 20:18:00|479.54|477.94|477.11|475.51|479.54|477.94|476.98|475.38|0
1641413890000|2022-01-05 20:18:10|476.87|475.27|477.11|475.51|477.11|475.51|476.14|474.54|0
1641413900000|2022-01-05 20:18:20|477.84|476.24|478.56|476.96|478.56|476.96|477.84|476.24|0
1641413910000|2022-01-05 20:18:30|477.84|476.24|477.59|475.99|477.84|476.24|477.35|475.75|0
1641413920000|2022-01-05 20:18:40|478.32|476.72|477.84|476.24|478.56|476.96|477.84|476.24|0
1641413930000|2022-01-05 20:18:50|477.59|475.99|477.59|475.99|477.84|476.24|477.59|475.99|0
1641413940000|2022-01-05 20:19:00|477.11|475.51|476.62|475.02|477.11|475.51|476.62|475.02|0
1641413950000|2022-01-05 20:19:10|476.14|474.54|476.14|474.54|476.14|474.54|475.65|474.05|0
1641413960000|2022-01-05 20:19:20|475.65|474.05|475.9|474.3|475.9|474.3|475.41|473.81|0
1641413970000|2022-01-05 20:19:30|476.14|474.54|476.87|475.27|476.87|475.27|476.14|474.54|0
1641413980000|2022-01-05 20:19:40|476.38|474.78|475.9|474.3|476.38|474.78|475.41|473.81|0
1641413990000|2022-01-05 20:19:50|476.62|475.02|477.59|475.99|477.59|475.99|476.62|475.02|0
1641414000000|2022-01-05 20:20:00|476.98|475.38|477.35|475.75|477.35|475.75|476.87|475.27|0
1641414010000|2022-01-05 20:20:10|478.56|476.96|479.05|477.45|479.05|477.45|478.08|476.48|0
1641414020000|2022-01-05 20:20:20|478.81|477.21|477.84|476.24|478.81|477.21|477.84|476.24|0
1641414030000|2022-01-05 20:20:30|476.62|475.02|475.9|474.3|476.62|475.02|475.17|473.57|0
1641414040000|2022-01-05 20:20:40|476.14|474.54|476.62|475.02|476.62|475.02|475.9|474.3|0
1641414050000|2022-01-05 20:20:50|476.14|474.54|474.44|472.84|476.62|475.02|474.44|472.84|0
1641414060000|2022-01-05 20:21:00|473.96|472.36|473.47|471.87|474.44|472.84|473.47|471.87|0
1641414070000|2022-01-05 20:21:10|473.71|472.11|473.96|472.36|474.44|472.84|473.71|472.11|0
1641414080000|2022-01-05 20:21:20|474.2|472.6|474.44|472.84|474.68|473.08|474.2|472.6|0
1641414090000|2022-01-05 20:21:30|473.71|472.11|473.23|471.63|473.71|472.11|473.23|471.63|0
1641414100000|2022-01-05 20:21:40|473.96|472.36|474.2|472.6|474.44|472.84|473.96|472.36|0
1641414110000|2022-01-05 20:21:50|473.96|472.36|473.71|472.11|473.96|472.36|473.71|472.11|0
1641414120000|2022-01-05 20:22:00|474.2|472.6|473.23|471.63|474.2|472.6|473.23|471.63|0
1641414130000|2022-01-05 20:22:10|473.71|472.11|473.47|471.87|473.71|472.11|473.47|471.87|0
1641414140000|2022-01-05 20:22:20|473.23|471.63|473.71|472.11|473.71|472.11|473.23|471.63|0
1641414150000|2022-01-05 20:22:30|474.2|472.6|474.44|472.84|474.44|472.84|473.96|472.36|0
1641414160000|2022-01-05 20:22:40|474.2|472.6|475.17|473.57|475.89|474.29|474.2|472.6|0
1641414170000|2022-01-05 20:22:50|474.2|472.6|473.71|472.11|474.2|472.6|473.71|472.11|0
1641414180000|2022-01-05 20:23:00|473.96|472.36|473.23|471.63|473.96|472.36|473.23|471.63|0
1641414190000|2022-01-05 20:23:10|473.71|472.11|476.38|474.78|476.38|474.78|473.71|472.11|0
1641414200000|2022-01-05 20:23:20|477.35|475.75|475.89|474.29|477.35|475.75|475.89|474.29|0
1641414210000|2022-01-05 20:23:30|475.65|474.05|474.8|473.2|475.65|474.05|474.8|473.2|0
1641414220000|2022-01-05 20:23:40|473.83|472.23|474.2|472.6|474.2|472.6|473.83|472.23|0
1641414230000|2022-01-05 20:23:50|475.17|473.57|474.68|473.08|475.17|473.57|474.68|473.08|0
1641414240000|2022-01-05 20:24:00|475.04|473.44|476.14|474.54|476.14|474.54|475.04|473.44|0
1641414250000|2022-01-05 20:24:10|475.89|474.29|475.65|474.05|475.89|474.29|475.65|474.05|0
1641414260000|2022-01-05 20:24:20|475.41|473.81|475.41|473.81|475.65|474.05|475.17|473.57|0
1641414270000|2022-01-05 20:24:30|476.62|475.02|475.41|473.81|476.62|475.02|475.41|473.81|0
1641414280000|2022-01-05 20:24:40|475.17|473.57|476.38|474.78|476.38|474.78|475.17|473.57|0
1641414290000|2022-01-05 20:24:50|476.86|475.26|475.89|474.29|476.86|475.26|475.89|474.29|0
1641414300000|2022-01-05 20:25:00|474.92|473.32|474.92|473.32|474.92|473.32|474.92|473.32|0
1641414310000|2022-01-05 20:25:10|475.17|473.57|472.99|471.39|475.17|473.57|472.99|471.39|0
1641414320000|2022-01-05 20:25:20|473.23|471.63|474.2|472.6|474.2|472.6|473.23|471.63|0
1641414330000|2022-01-05 20:25:30|473.95|472.35|474.44|472.84|474.68|473.08|473.95|472.35|0
1641414340000|2022-01-05 20:25:40|474.68|473.08|474.44|472.84|474.68|473.08|474.44|472.84|0
1641414350000|2022-01-05 20:25:50|474.8|473.2|473.47|471.87|474.8|473.2|473.47|471.87|0
1641414360000|2022-01-05 20:26:00|473.71|472.11|473.95|472.35|473.95|472.35|473.71|472.11|0
1641414370000|2022-01-05 20:26:10|475.41|473.81|475.89|474.29|476.38|474.78|475.41|473.81|0
1641414380000|2022-01-05 20:26:20|476.62|475.02|476.86|475.26|476.86|475.26|476.62|475.02|0
1641414390000|2022-01-05 20:26:30|477.11|475.51|477.22|475.62|477.22|475.62|476.86|475.26|0
1641414400000|2022-01-05 20:26:40|478.56|476.96|478.56|476.96|478.56|476.96|477.59|475.99|0
1641414410000|2022-01-05 20:26:50|479.05|477.45|478.56|476.96|479.05|477.45|478.56|476.96|0
1641414420000|2022-01-05 20:27:00|478.08|476.48|477.35|475.75|478.08|476.48|477.35|475.75|0
1641414430000|2022-01-05 20:27:10|477.11|475.51|477.59|475.99|477.83|476.23|476.86|475.26|0
1641414440000|2022-01-05 20:27:20|477.11|475.51|477.59|475.99|477.59|475.99|477.11|475.51|0
1641414450000|2022-01-05 20:27:30|477.35|475.75|475.41|473.81|477.35|475.75|475.41|473.81|0
1641414460000|2022-01-05 20:27:40|475.17|473.57|474.68|473.08|475.41|473.81|474.68|473.08|0
1641414470000|2022-01-05 20:27:50|474.55|472.95|474.44|472.84|474.55|472.95|474.44|472.84|0
1641414480000|2022-01-05 20:28:00|475.17|473.57|476.38|474.78|476.38|474.78|475.17|473.57|0
1641414490000|2022-01-05 20:28:10|476.86|475.26|476.86|475.26|477.35|475.75|476.86|475.26|0
1641414500000|2022-01-05 20:28:20|476.38|474.78|475.41|473.81|476.38|474.78|475.41|473.81|0
1641414510000|2022-01-05 20:28:30|475.17|473.57|475.17|473.57|475.17|473.57|474.92|473.32|0
1641414520000|2022-01-05 20:28:40|474.2|472.6|473.47|471.87|474.2|472.6|473.47|471.87|0
1641414530000|2022-01-05 20:28:50|475.41|473.81|474.44|472.84|475.41|473.81|474.44|472.84|0
1641414540000|2022-01-05 20:29:00|474.2|472.6|473.47|471.87|474.2|472.6|473.47|471.87|0
1641414550000|2022-01-05 20:29:10|473.23|471.63|472.98|471.38|473.47|471.87|472.98|471.38|0
1641414560000|2022-01-05 20:29:20|473.71|472.11|473.23|471.63|473.95|472.35|473.23|471.63|0
1641414570000|2022-01-05 20:29:30|474.07|472.47|473.95|472.35|474.2|472.6|473.95|472.35|0
1641414580000|2022-01-05 20:29:40|474.2|472.6|474.2|472.6|474.44|472.84|474.2|472.6|0
1641414590000|2022-01-05 20:29:50|474.44|472.84|473.71|472.11|474.92|473.32|473.71|472.11|0
1641414600000|2022-01-05 20:30:00|472.98|471.38|472.5|470.9|472.98|471.38|472.01|470.41|0
1641414610000|2022-01-05 20:30:10|472.74|471.14|472.98|471.38|472.98|471.38|472.5|470.9|0
1641414620000|2022-01-05 20:30:20|472.01|470.41|471.05|469.45|472.01|470.41|471.05|469.45|0
1641414630000|2022-01-05 20:30:30|470.8|469.2|470.8|469.2|471.29|469.69|470.8|469.2|0
1641414640000|2022-01-05 20:30:40|471.05|469.45|472.26|470.66|472.26|470.66|471.05|469.45|0
1641414650000|2022-01-05 20:30:50|472.5|470.9|473.23|471.63|473.47|471.87|472.5|470.9|0
1641414660000|2022-01-05 20:31:00|473.47|471.87|472.26|470.66|473.47|471.87|472.26|470.66|0
1641414670000|2022-01-05 20:31:10|472.4|470.8|472.64|471.04|472.64|471.04|471.91|470.31|0
1641414680000|2022-01-05 20:31:20|474.33|472.73|475.79|474.19|476.27|474.67|474.33|472.73|0
1641414690000|2022-01-05 20:31:30|476.03|474.43|474.33|472.73|476.03|474.43|474.33|472.73|0
1641414700000|2022-01-05 20:31:40|475.3|473.7|476.27|474.67|476.27|474.67|475.06|473.46|0
1641414710000|2022-01-05 20:31:50|475.54|473.94|475.54|473.94|475.54|473.94|475.06|473.46|0
1641414720000|2022-01-05 20:32:00|475.06|473.46|475.78|474.18|476.03|474.43|475.06|473.46|0
1641414730000|2022-01-05 20:32:10|475.3|473.7|475.06|473.46|475.3|473.7|474.57|472.97|0
1641414740000|2022-01-05 20:32:20|474.45|472.85|474.09|472.49|474.45|472.85|473.85|472.25|0
1641414750000|2022-01-05 20:32:30|473.85|472.25|472.15|470.55|473.85|472.25|472.15|470.55|0
1641414760000|2022-01-05 20:32:40|472.4|470.8|472.4|470.8|473.12|471.52|472.4|470.8|0
1641414770000|2022-01-05 20:32:50|471.91|470.31|472.4|470.8|472.4|470.8|471.91|470.31|0
1641414780000|2022-01-05 20:33:00|472.64|471.04|472.88|471.28|472.88|471.28|472.15|470.55|0
1641414790000|2022-01-05 20:33:10|472.64|471.04|472.39|470.79|472.64|471.04|472.15|470.55|0
1641414800000|2022-01-05 20:33:20|473.36|471.76|473.36|471.76|473.48|471.88|473.36|471.76|0
1641414810000|2022-01-05 20:33:30|472.88|471.28|473.85|472.25|473.85|472.25|472.88|471.28|0
1641414820000|2022-01-05 20:33:40|473.6|472|472.64|471.04|473.6|472|472.64|471.04|0
1641414830000|2022-01-05 20:33:50|472.39|470.79|474.33|472.73|474.33|472.73|472.39|470.79|0
1641414840000|2022-01-05 20:34:00|474.57|472.97|472.64|471.04|474.57|472.97|472.64|471.04|0
1641414850000|2022-01-05 20:34:10|472.39|470.79|472.88|471.28|472.88|471.28|472.39|470.79|0
1641414860000|2022-01-05 20:34:20|472.39|470.79|471.91|470.31|472.39|470.79|471.91|470.31|0
1641414870000|2022-01-05 20:34:30|472.15|470.55|472.88|471.28|472.88|471.28|472.15|470.55|0
1641414880000|2022-01-05 20:34:40|471.91|470.31|472.64|471.04|472.64|471.04|471.91|470.31|0
1641414890000|2022-01-05 20:34:50|472.39|470.79|473.6|472|473.6|472|472.39|470.79|0
1641414900000|2022-01-05 20:35:00|473.96|472.36|471.43|469.83|473.96|472.36|471.43|469.83|0
1641414910000|2022-01-05 20:35:10|471.67|470.07|471.91|470.31|472.39|470.79|471.67|470.07|0
1641414920000|2022-01-05 20:35:20|472.64|471.04|473.12|471.52|473.36|471.76|472.64|471.04|0
1641414930000|2022-01-05 20:35:30|473.85|472.25|472.64|471.04|473.85|472.25|472.39|470.79|0
1641414940000|2022-01-05 20:35:40|472.39|470.79|472.03|470.43|472.39|470.79|472.03|470.43|0
1641414950000|2022-01-05 20:35:50|471.78|470.18|473.12|471.52|473.12|471.52|471.78|470.18|0
1641414960000|2022-01-05 20:36:00|473.6|472|473.6|472|473.6|472|472.64|471.04|0
1641414970000|2022-01-05 20:36:10|475.06|473.46|474.81|473.21|475.06|473.46|474.57|472.97|0
1641414980000|2022-01-05 20:36:20|474.57|472.97|474.09|472.49|474.57|472.97|473.85|472.25|0
1641414990000|2022-01-05 20:36:30|474.33|472.73|475.06|473.46|475.06|473.46|474.33|472.73|0
1641415000000|2022-01-05 20:36:40|474.33|472.73|475.3|473.7|475.3|473.7|474.33|472.73|0
1641415010000|2022-01-05 20:36:50|475.54|473.94|476.02|474.42|476.27|474.67|475.54|473.94|0
1641415020000|2022-01-05 20:37:00|475.78|474.18|475.3|473.7|475.78|474.18|475.3|473.7|0
1641415030000|2022-01-05 20:37:10|476.02|474.42|476.51|474.91|476.51|474.91|475.78|474.18|0
1641415040000|2022-01-05 20:37:20|476.99|475.39|476.75|475.15|476.99|475.39|476.27|474.67|0
1641415050000|2022-01-05 20:37:30|476.99|475.39|477.48|475.88|477.48|475.88|476.99|475.39|0
1641415060000|2022-01-05 20:37:40|477.72|476.12|477.24|475.64|478.21|476.61|477.24|475.64|0
1641415070000|2022-01-05 20:37:50|477.72|476.12|478.45|476.85|478.45|476.85|477.72|476.12|0
1641415080000|2022-01-05 20:38:00|478.69|477.09|479.17|477.57|479.17|477.57|478.69|477.09|0
1641415090000|2022-01-05 20:38:10|479.66|478.06|480.63|479.03|480.63|479.03|479.66|478.06|0
1641415100000|2022-01-05 20:38:20|480.39|478.79|480.87|479.27|481.11|479.51|480.39|478.79|0
1641415110000|2022-01-05 20:38:30|481.36|479.76|481.77|480.17|481.77|480.17|481.28|479.68|0
1641415120000|2022-01-05 20:38:40|481.28|479.68|480.79|479.19|481.28|479.68|480.79|479.19|0
1641415130000|2022-01-05 20:38:50|480.55|478.95|480.06|478.46|480.55|478.95|479.82|478.22|0
1641415140000|2022-01-05 20:39:00|479.58|477.98|478.85|477.25|479.58|477.98|478.85|477.25|0
1641415150000|2022-01-05 20:39:10|478.36|476.76|477.63|476.03|478.36|476.76|477.15|475.55|0
1641415160000|2022-01-05 20:39:20|477.39|475.79|478.61|477.01|478.85|477.25|477.39|475.79|0
1641415170000|2022-01-05 20:39:30|478.12|476.52|478.36|476.76|478.85|477.25|478.12|476.52|0
1641415180000|2022-01-05 20:39:40|478.12|476.52|476.9|475.3|478.12|476.52|476.9|475.3|0
1641415190000|2022-01-05 20:39:50|476.42|474.82|475.93|474.33|476.66|475.06|475.93|474.33|0
1641415200000|2022-01-05 20:40:00|476.42|474.82|476.66|475.06|476.66|475.06|476.42|474.82|0
1641415210000|2022-01-05 20:40:10|476.9|475.3|477.63|476.03|477.63|476.03|476.18|474.58|0
1641415220000|2022-01-05 20:40:20|477.88|476.28|478.6|477|478.85|477.25|477.88|476.28|0
1641415230000|2022-01-05 20:40:30|478.85|477.25|478.85|477.25|479.58|477.98|478.85|477.25|0
1641415240000|2022-01-05 20:40:40|478.36|476.76|478.12|476.52|478.85|477.25|478.12|476.52|0
1641415250000|2022-01-05 20:40:50|478.36|476.76|478.36|476.76|478.85|477.25|478.36|476.76|0
1641415260000|2022-01-05 20:41:00|478.12|476.52|477.15|475.55|478.12|476.52|477.15|475.55|0
1641415270000|2022-01-05 20:41:10|476.66|475.06|477.63|476.03|477.63|476.03|476.66|475.06|0
1641415280000|2022-01-05 20:41:20|477.88|476.28|478.85|477.25|478.85|477.25|477.88|476.28|0
1641415290000|2022-01-05 20:41:30|479.33|477.73|479.09|477.49|479.33|477.73|478.85|477.25|0
1641415300000|2022-01-05 20:41:40|478.6|477|478.6|477|478.85|477.25|478.6|477|0
1641415310000|2022-01-05 20:41:50|479.33|477.73|479.33|477.73|479.33|477.73|479.33|477.73|0
1641415320000|2022-01-05 20:42:00|478.85|477.25|477.63|476.03|478.85|477.25|477.63|476.03|0
1641415330000|2022-01-05 20:42:10|477.88|476.28|477.63|476.03|477.88|476.28|477.63|476.03|0
1641415340000|2022-01-05 20:42:20|477.15|475.55|477.15|475.55|477.15|475.55|477.15|475.55|0
1641415350000|2022-01-05 20:42:30|476.9|475.3|475.69|474.09|476.9|475.3|475.69|474.09|0
1641415360000|2022-01-05 20:42:40|476.42|474.82|475.45|473.85|476.42|474.82|475.45|473.85|0
1641415370000|2022-01-05 20:42:50|476.17|474.57|475.2|473.6|476.42|474.82|474.96|473.36|0
1641415380000|2022-01-05 20:43:00|475.45|473.85|476.66|475.06|476.66|475.06|475.45|473.85|0
1641415390000|2022-01-05 20:43:10|476.9|475.3|476.17|474.57|477.15|475.55|476.17|474.57|0
1641415400000|2022-01-05 20:43:20|476.42|474.82|475.93|474.33|476.42|474.82|475.93|474.33|0
1641415410000|2022-01-05 20:43:30|475.69|474.09|476.66|475.06|476.66|475.06|475.69|474.09|0
1641415420000|2022-01-05 20:43:40|476.86|475.26|477.83|476.23|478.07|476.47|476.61|475.01|0
1641415430000|2022-01-05 20:43:50|478.07|476.47|477.83|476.23|478.07|476.47|477.83|476.23|0
1641415440000|2022-01-05 20:44:00|477.1|475.5|475.28|473.68|477.1|475.5|475.28|473.68|0
1641415450000|2022-01-05 20:44:10|475.64|474.04|475.89|474.29|475.89|474.29|475.16|473.56|0
1641415460000|2022-01-05 20:44:20|476.37|474.77|476.13|474.53|476.61|475.01|476.13|474.53|0
1641415470000|2022-01-05 20:44:30|475.16|473.56|474.92|473.32|475.16|473.56|474.92|473.32|0
1641415480000|2022-01-05 20:44:40|474.67|473.07|473.7|472.1|474.67|473.07|473.7|472.1|0
1641415490000|2022-01-05 20:44:50|473.46|471.86|473.46|471.86|473.7|472.1|473.22|471.62|0
1641415500000|2022-01-05 20:45:00|473.95|472.35|471.52|469.92|473.95|472.35|471.52|469.92|0
1641415510000|2022-01-05 20:45:10|471.04|469.44|470.8|469.2|471.04|469.44|470.8|469.2|0
1641415520000|2022-01-05 20:45:20|471.52|469.92|471.77|470.17|471.77|470.17|470.8|469.2|0
1641415530000|2022-01-05 20:45:30|471.04|469.44|471.52|469.92|471.77|470.17|471.04|469.44|0
1641415540000|2022-01-05 20:45:40|472.01|470.41|472.73|471.13|472.73|471.13|471.77|470.17|0
1641415550000|2022-01-05 20:45:50|472.61|471.01|473.22|471.62|473.22|471.62|472.61|471.01|0
1641415560000|2022-01-05 20:46:00|471.77|470.17|470.56|468.96|471.77|470.17|470.56|468.96|0
1641415570000|2022-01-05 20:46:10|471.04|469.44|471.28|469.68|471.52|469.92|471.04|469.44|0
1641415580000|2022-01-05 20:46:20|471.52|469.92|471.28|469.68|472.01|470.41|471.28|469.68|0
1641415590000|2022-01-05 20:46:30|471.52|469.92|472.01|470.41|472.25|470.65|471.52|469.92|0
1641415600000|2022-01-05 20:46:40|471.77|470.17|472.98|471.38|472.98|471.38|471.77|470.17|0
1641415610000|2022-01-05 20:46:50|472.49|470.89|472.49|470.89|472.49|470.89|472.01|470.41|0
1641415620000|2022-01-05 20:47:00|472.25|470.65|471.04|469.44|472.25|470.65|471.04|469.44|0
1641415630000|2022-01-05 20:47:10|470.8|469.2|469.34|467.74|470.8|469.2|469.34|467.74|0
1641415640000|2022-01-05 20:47:20|468.62|467.02|468.86|467.26|469.34|467.74|468.62|467.02|0
1641415650000|2022-01-05 20:47:30|468.62|467.02|468.62|467.02|468.62|467.02|468.62|467.02|0
1641415660000|2022-01-05 20:47:40|469.1|467.5|471.04|469.44|471.04|469.44|469.1|467.5|0
1641415670000|2022-01-05 20:47:50|472.25|470.65|472.01|470.41|472.25|470.65|472.01|470.41|0
1641415680000|2022-01-05 20:48:00|470.8|469.2|468.86|467.26|470.8|469.2|468.86|467.26|0
1641415690000|2022-01-05 20:48:10|468.62|467.02|469.34|467.74|469.59|467.99|468.62|467.02|0
1641415700000|2022-01-05 20:48:20|469.1|467.5|468.62|467.02|469.1|467.5|468.62|467.02|0
1641415710000|2022-01-05 20:48:30|469.34|467.74|468.62|467.02|469.34|467.74|468.62|467.02|0
1641415720000|2022-01-05 20:48:40|468.13|466.53|468.13|466.53|468.38|466.78|468.13|466.53|0
1641415730000|2022-01-05 20:48:50|466.92|465.32|467.41|465.81|467.41|465.81|466.92|465.32|0
1641415740000|2022-01-05 20:49:00|467.89|466.29|468.86|467.26|468.86|467.26|467.89|466.29|0
1641415750000|2022-01-05 20:49:10|467.65|466.05|467.65|466.05|467.89|466.29|467.17|465.57|0
1641415760000|2022-01-05 20:49:20|467.41|465.81|466.68|465.08|467.41|465.81|466.68|465.08|0
1641415770000|2022-01-05 20:49:30|466.92|465.32|466.68|465.08|466.92|465.32|466.68|465.08|0
1641415780000|2022-01-05 20:49:40|466.92|465.32|466.92|465.32|466.92|465.32|466.68|465.08|0
1641415790000|2022-01-05 20:49:50|466.68|465.08|466.2|464.6|466.92|465.32|466.2|464.6|0
1641415800000|2022-01-05 20:50:00|464.02|462.42|465.47|463.87|465.47|463.87|464.02|462.42|0
1641415810000|2022-01-05 20:50:10|465.23|463.63|465.96|464.36|466.2|464.6|465.23|463.63|0
1641415820000|2022-01-05 20:50:20|466.44|464.84|467.41|465.81|467.89|466.29|466.44|464.84|0
1641415830000|2022-01-05 20:50:30|467.65|466.05|467.89|466.29|468.38|466.78|467.65|466.05|0
1641415840000|2022-01-05 20:50:40|468.86|467.26|465.71|464.11|468.86|467.26|465.71|464.11|0
1641415850000|2022-01-05 20:50:50|465.96|464.36|466.1|464.5|466.1|464.5|465.71|464.11|0
1641415860000|2022-01-05 20:51:00|466.58|464.98|466.58|464.98|466.58|464.98|466.1|464.5|0
1641415870000|2022-01-05 20:51:10|465.86|464.26|465.86|464.26|465.86|464.26|465.86|464.26|0
1641415880000|2022-01-05 20:51:20|466.1|464.5|466.1|464.5|466.34|464.74|465.86|464.26|0
1641415890000|2022-01-05 20:51:30|466.34|464.74|466.1|464.5|466.34|464.74|466.1|464.5|0
1641415900000|2022-01-05 20:51:40|466.34|464.74|464.89|463.29|466.34|464.74|464.89|463.29|0
1641415910000|2022-01-05 20:51:50|464.65|463.05|464.41|462.81|465.13|463.53|464.41|462.81|0
1641415920000|2022-01-05 20:52:00|464.65|463.05|464.65|463.05|464.65|463.05|464.41|462.81|0
1641415930000|2022-01-05 20:52:10|464.89|463.29|465.38|463.78|465.38|463.78|464.89|463.29|0
1641415940000|2022-01-05 20:52:20|464.89|463.29|465.13|463.53|465.13|463.53|464.65|463.05|0
1641415950000|2022-01-05 20:52:30|464.89|463.29|465.38|463.78|465.38|463.78|464.89|463.29|0
1641415960000|2022-01-05 20:52:40|465.86|464.26|467.79|466.19|467.79|466.19|465.86|464.26|0
1641415970000|2022-01-05 20:52:50|469.97|468.37|470.93|469.33|470.93|469.33|469.73|468.13|0
1641415980000|2022-01-05 20:53:00|470.21|468.61|468.76|467.16|470.21|468.61|468.76|467.16|0
1641415990000|2022-01-05 20:53:10|469.24|467.64|469|467.4|469.24|467.64|469|467.4|0
1641416000000|2022-01-05 20:53:20|468.76|467.16|468.27|466.67|468.76|467.16|468.03|466.43|0
1641416010000|2022-01-05 20:53:30|468.15|466.55|468.27|466.67|468.27|466.67|468.03|466.43|0
1641416020000|2022-01-05 20:53:40|467.79|466.19|467.79|466.19|467.79|466.19|467.31|465.71|0
1641416030000|2022-01-05 20:53:50|467.55|465.95|467.79|466.19|467.79|466.19|467.55|465.95|0
1641416040000|2022-01-05 20:54:00|468.27|466.67|470.45|468.85|470.45|468.85|468.27|466.67|0
1641416050000|2022-01-05 20:54:10|469|467.4|467.79|466.19|469|467.4|467.55|465.95|0
1641416060000|2022-01-05 20:54:20|467.31|465.71|468.76|467.16|468.76|467.16|467.31|465.71|0
1641416070000|2022-01-05 20:54:30|469|467.4|469.97|468.37|469.97|468.37|469|467.4|0
1641416080000|2022-01-05 20:54:40|467.79|466.19|468.03|466.43|468.03|466.43|467.31|465.71|0
1641416090000|2022-01-05 20:54:50|467.31|465.71|466.58|464.98|467.31|465.71|466.34|464.74|0
1641416100000|2022-01-05 20:55:00|467.07|465.47|466.1|464.5|467.31|465.71|466.1|464.5|0
1641416110000|2022-01-05 20:55:10|465.86|464.26|465.62|464.02|465.86|464.26|465.62|464.02|0
1641416120000|2022-01-05 20:55:20|465.13|463.53|464.17|462.57|465.13|463.53|464.17|462.57|0
1641416130000|2022-01-05 20:55:30|463.68|462.08|463.68|462.08|463.93|462.33|463.44|461.84|0
1641416140000|2022-01-05 20:55:40|463.93|462.33|463.93|462.33|463.93|462.33|463.93|462.33|0
1641416150000|2022-01-05 20:55:50|463.68|462.08|463.93|462.33|463.93|462.33|463.68|462.08|0
1641416160000|2022-01-05 20:56:00|463.44|461.84|461.27|459.67|463.44|461.84|461.27|459.67|0
1641416170000|2022-01-05 20:56:10|461.51|459.91|461.03|459.43|461.51|459.91|460.79|459.19|0
1641416180000|2022-01-05 20:56:20|461.27|459.67|460.55|458.95|461.27|459.67|460.55|458.95|0
1641416190000|2022-01-05 20:56:30|460.79|459.19|460.79|459.19|460.79|459.19|460.31|458.71|0
1641416200000|2022-01-05 20:56:40|460.55|458.95|460.43|458.83|460.55|458.95|460.05|458.45|0
1641416210000|2022-01-05 20:56:50|460.19|458.59|460.67|459.07|460.67|459.07|460.19|458.59|0
1641416220000|2022-01-05 20:57:00|460.19|458.59|460.67|459.07|460.67|459.07|460.19|458.59|0
1641416230000|2022-01-05 20:57:10|460.91|459.31|460.67|459.07|460.91|459.31|460.19|458.59|0
1641416240000|2022-01-05 20:57:20|461.16|459.56|461.64|460.04|461.64|460.04|461.16|459.56|0
1641416250000|2022-01-05 20:57:30|461.16|459.56|458.99|457.39|461.16|459.56|458.99|457.39|0
1641416260000|2022-01-05 20:57:40|459.23|457.63|459.23|457.63|459.23|457.63|458.99|457.39|0
1641416270000|2022-01-05 20:57:50|458.99|457.39|459.23|457.63|459.47|457.87|458.99|457.39|0
1641416280000|2022-01-05 20:58:00|458.75|457.15|459.47|457.87|459.47|457.87|458.75|457.15|0
1641416290000|2022-01-05 20:58:10|459.23|457.63|458.99|457.39|459.47|457.87|458.99|457.39|0
1641416300000|2022-01-05 20:58:20|459.23|457.63|459.95|458.35|459.95|458.35|459.23|457.63|0
1641416310000|2022-01-05 20:58:30|459.23|457.63|459.23|457.63|459.47|457.87|458.75|457.15|0
1641416320000|2022-01-05 20:58:40|459.47|457.87|460.19|458.59|460.19|458.59|459.47|457.87|0
1641416330000|2022-01-05 20:58:50|459.23|457.63|458.99|457.39|459.23|457.63|458.75|457.15|0
1641416340000|2022-01-05 20:59:00|458.75|457.15|458.99|457.39|458.99|457.39|458.75|457.15|0
1641416350000|2022-01-05 20:59:10|459.23|457.63|458.99|457.39|459.71|458.11|458.75|457.15|0
1641416360000|2022-01-05 20:59:20|458.51|456.91|457.54|455.94|458.51|456.91|457.3|455.7|0
1641416370000|2022-01-05 20:59:30|457.3|455.7|456.58|454.98|457.3|455.7|456.58|454.98|0
1641416380000|2022-01-05 20:59:40|456.34|454.74|455.38|453.78|456.34|454.74|455.38|453.78|0
1641416390000|2022-01-05 20:59:50|454.9|453.3|454.9|453.3|454.9|453.3|454.65|453.05|0
1641416400000|2022-01-05 21:00:00|456.1|454.5|456.1|454.5|456.1|454.5|456.1|454.5|0
1641416410000|2022-01-05 21:00:10|457.06|455.46|456.82|455.22|457.06|455.46|456.82|455.22|0
1641416420000|2022-01-05 21:00:20|457.06|455.46|456.82|455.22|457.06|455.46|456.82|455.22|0
1641416430000|2022-01-05 21:00:30|456.34|454.74|457.48|455.88|457.48|455.88|456.34|454.74|0
1641416440000|2022-01-05 21:00:40|457.37|455.77|456.65|455.05|457.37|455.77|456.41|454.81|0
1641416450000|2022-01-05 21:00:50|456.17|454.57|456.65|455.05|456.65|455.05|456.17|454.57|0
1641416460000|2022-01-05 21:01:00|456.89|455.29|458.09|456.49|458.09|456.49|456.89|455.29|0
1641416470000|2022-01-05 21:01:10|457.85|456.25|457.13|455.53|457.85|456.25|457.13|455.53|0
1641416480000|2022-01-05 21:01:20|456.17|454.57|456.17|454.57|456.17|454.57|455.93|454.33|0
1641416490000|2022-01-05 21:01:30|455.93|454.33|455.93|454.33|456.17|454.57|455.69|454.09|0
1641416500000|2022-01-05 21:01:40|456.41|454.81|456.89|455.29|456.89|455.29|456.41|454.81|0
1641416510000|2022-01-05 21:01:50|456.65|455.05|456.17|454.57|456.65|455.05|456.17|454.57|0
1641416520000|2022-01-05 21:02:00|456.65|455.05|457.13|455.53|457.13|455.53|456.41|454.81|0
1641416530000|2022-01-05 21:02:10|457.37|455.77|456.89|455.29|457.37|455.77|456.89|455.29|0
1641416550000|2022-01-05 21:02:30|456.65|455.05|456.65|455.05|456.65|455.05|456.65|455.05|0
1641416560000|2022-01-05 21:02:40|456.89|455.29|456.65|455.05|456.89|455.29|456.65|455.05|0
1641416570000|2022-01-05 21:02:50|456.41|454.81|456.41|454.81|456.41|454.81|456.41|454.81|0
1641416580000|2022-01-05 21:03:00|456.65|455.05|456.41|454.81|456.65|455.05|456.41|454.81|0
1641416590000|2022-01-05 21:03:10|456.52|454.92|456.65|455.05|456.65|455.05|456.41|454.81|0
1641416600000|2022-01-05 21:03:20|456.41|454.81|456.17|454.57|456.41|454.81|456.17|454.57|0
1641416620000|2022-01-05 21:03:40|456.41|454.81|456.41|454.81|456.41|454.81|456.41|454.81|0
1641416630000|2022-01-05 21:03:50|456.65|455.05|456.65|455.05|456.65|455.05|456.65|455.05|0
1641416640000|2022-01-05 21:04:00|456.41|454.81|456.17|454.57|456.65|455.05|456.17|454.57|0
1641416650000|2022-01-05 21:04:10|455.69|454.09|455.21|453.61|455.69|454.09|455.21|453.61|0
1641416660000|2022-01-05 21:04:20|454.97|453.37|454.97|453.37|454.97|453.37|454.73|453.13|0
1641416670000|2022-01-05 21:04:30|454.49|452.89|453.77|452.17|454.49|452.89|453.77|452.17|0
1641416680000|2022-01-05 21:04:40|454.25|452.65|454.01|452.41|454.25|452.65|454.01|452.41|0
1641416690000|2022-01-05 21:04:50|453.77|452.17|454.97|453.37|454.97|453.37|453.77|452.17|0
1641416700000|2022-01-05 21:05:00|455.21|453.61|455.93|454.33|455.93|454.33|455.21|453.61|0
1641416710000|2022-01-05 21:05:10|456.17|454.57|455.61|454.01|456.17|454.57|455.61|454.01|0
1641416720000|2022-01-05 21:05:20|455.85|454.25|454.66|453.06|455.85|454.25|454.66|453.06|0
1641416730000|2022-01-05 21:05:30|454.42|452.82|454.42|452.82|454.42|452.82|454.18|452.58|0
1641416740000|2022-01-05 21:05:40|454.66|453.06|454.18|452.58|454.66|453.06|454.18|452.58|0
1641416750000|2022-01-05 21:05:50|454.66|453.06|455.14|453.54|455.14|453.54|454.66|453.06|0
1641416760000|2022-01-05 21:06:00|455.13|453.53|455.61|454.01|455.61|454.01|455.13|453.53|0
1641416770000|2022-01-05 21:06:10|455.37|453.77|454.66|453.06|455.37|453.77|454.66|453.06|0
1641416780000|2022-01-05 21:06:20|454.42|452.82|455.85|454.25|455.85|454.25|454.42|452.82|0
1641416790000|2022-01-05 21:06:30|456.33|454.73|456.33|454.73|456.81|455.21|456.33|454.73|0
1641416800000|2022-01-05 21:06:40|456.09|454.49|456.09|454.49|456.09|454.49|456.09|454.49|0
1641416810000|2022-01-05 21:06:50|456.33|454.73|457.29|455.69|457.29|455.69|456.33|454.73|0
1641416820000|2022-01-05 21:07:00|457.77|456.17|458.25|456.65|458.25|456.65|457.77|456.17|0
1641416830000|2022-01-05 21:07:10|458.01|456.41|459.45|457.85|459.45|457.85|458.01|456.41|0
1641416840000|2022-01-05 21:07:20|459.21|457.61|459.21|457.61|459.21|457.61|459.21|457.61|0
1641416850000|2022-01-05 21:07:30|459.45|457.85|458.97|457.37|459.45|457.85|458.97|457.37|0
1641416860000|2022-01-05 21:07:40|459.21|457.61|459.21|457.61|459.21|457.61|459.21|457.61|0
1641416870000|2022-01-05 21:07:50|459.45|457.85|459.45|457.85|459.45|457.85|459.45|457.85|0
1641416880000|2022-01-05 21:08:00|459.69|458.09|459.93|458.33|460.17|458.57|459.69|458.09|0
1641416890000|2022-01-05 21:08:10|460.17|458.57|459.69|458.09|460.17|458.57|459.69|458.09|0
1641416900000|2022-01-05 21:08:20|459.93|458.33|459.93|458.33|460.17|458.57|459.93|458.33|0
1641416910000|2022-01-05 21:08:30|460.17|458.57|460.17|458.57|460.17|458.57|459.93|458.33|0
1641416920000|2022-01-05 21:08:40|460.41|458.81|460.41|458.81|460.41|458.81|460.17|458.57|0
1641416930000|2022-01-05 21:08:50|460.53|458.93|460.89|459.29|460.89|459.29|460.53|458.93|0
1641416940000|2022-01-05 21:09:00|460.41|458.81|460.65|459.05|460.89|459.29|460.41|458.81|0
1641416950000|2022-01-05 21:09:10|460.89|459.29|460.89|459.29|460.89|459.29|460.89|459.29|0
1641416960000|2022-01-05 21:09:20|460.41|458.81|460.65|459.05|460.65|459.05|459.93|458.33|0
1641416970000|2022-01-05 21:09:30|460.41|458.81|460.41|458.81|460.41|458.81|460.41|458.81|0
1641416980000|2022-01-05 21:09:40|460.17|458.57|460.17|458.57|460.17|458.57|459.93|458.33|0
1641416990000|2022-01-05 21:09:50|459.93|458.33|459.69|458.09|459.93|458.33|459.45|457.85|0
1641417000000|2022-01-05 21:10:00|459.93|458.33|459.93|458.33|459.93|458.33|459.93|458.33|0
1641417010000|2022-01-05 21:10:10|460.17|458.57|459.93|458.33|460.17|458.57|459.69|458.09|0
1641417020000|2022-01-05 21:10:20|459.69|458.09|458.97|457.37|459.69|458.09|458.97|457.37|0
1641417050000|2022-01-05 21:10:50|459.21|457.61|459.45|457.85|459.45|457.85|458.97|457.37|0
1641417060000|2022-01-05 21:11:00|459.21|457.61|459.93|458.33|459.93|458.33|459.21|457.61|0
1641417070000|2022-01-05 21:11:10|460.17|458.57|460.17|458.57|460.41|458.81|460.17|458.57|0
1641417080000|2022-01-05 21:11:20|460.29|458.69|459.69|458.09|460.41|458.81|459.69|458.09|0
1641417090000|2022-01-05 21:11:30|460.17|458.57|460.17|458.57|460.17|458.57|460.17|458.57|0
1641417120000|2022-01-05 21:12:00|460.41|458.81|460.17|458.57|460.41|458.81|460.17|458.57|0
1641417130000|2022-01-05 21:12:10|460.05|458.45|459.45|457.85|460.05|458.45|459.45|457.85|0
1641417140000|2022-01-05 21:12:20|459.69|458.09|459.69|458.09|459.69|458.09|459.57|457.97|0
1641417150000|2022-01-05 21:12:30|459.81|458.21|459.93|458.33|459.93|458.33|459.81|458.21|0
1641417160000|2022-01-05 21:12:40|459.45|457.85|459.69|458.09|459.69|458.09|459.45|457.85|0
1641417170000|2022-01-05 21:12:50|459.45|457.85|459.69|458.09|459.69|458.09|459.21|457.61|0
1641417180000|2022-01-05 21:13:00|459.93|458.33|460.65|459.05|460.65|459.05|459.93|458.33|0
1641417190000|2022-01-05 21:13:10|460.89|459.29|460.89|459.29|460.89|459.29|460.89|459.29|0
1641417200000|2022-01-05 21:13:20|461.13|459.53|461.13|459.53|461.13|459.53|461.13|459.53|0
1641417210000|2022-01-05 21:13:30|461.37|459.77|461.13|459.53|461.61|460.01|461.13|459.53|0
1641417220000|2022-01-05 21:13:40|460.89|459.29|460.41|458.81|460.89|459.29|460.41|458.81|0
1641417230000|2022-01-05 21:13:50|460.17|458.57|460.65|459.05|460.65|459.05|460.17|458.57|0
1641417240000|2022-01-05 21:14:00|460.89|459.29|461.61|460.01|461.61|460.01|460.89|459.29|0
1641417250000|2022-01-05 21:14:10|461.85|460.25|461.85|460.25|461.85|460.25|461.85|460.25|0
1641417260000|2022-01-05 21:14:20|462.09|460.49|462.21|460.61|462.57|460.97|462.09|460.49|0
1641417270000|2022-01-05 21:14:30|462.33|460.73|462.57|460.97|462.57|460.97|462.33|460.73|0
1641417280000|2022-01-05 21:14:40|462.33|460.73|461.61|460.01|462.57|460.97|461.61|460.01|0
1641417290000|2022-01-05 21:14:50|461.85|460.25|462.33|460.73|462.33|460.73|461.85|460.25|0
1641417300000|2022-01-05 21:15:00|462.09|460.49|462.09|460.49|462.09|460.49|462.09|460.49|0
1641417310000|2022-01-05 21:15:10|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1641417320000|2022-01-05 21:15:20|461.81|459.81|461.81|459.81|461.81|459.81|461.57|459.57|0
1641417330000|2022-01-05 21:15:30|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1641417340000|2022-01-05 21:15:40|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|0
1641417350000|2022-01-05 21:15:50|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1641417360000|2022-01-05 21:16:00|461.33|459.33|461.57|459.57|461.57|459.57|461.33|459.33|0
1641417370000|2022-01-05 21:16:10|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|0
1641417390000|2022-01-05 21:16:30|461.57|459.57|461.57|459.57|461.57|459.57|461.44|459.44|0
1641417400000|2022-01-05 21:16:40|461.33|459.33|461.57|459.57|461.57|459.57|461.33|459.33|0
1641417410000|2022-01-05 21:16:50|461.81|459.81|462.05|460.05|462.05|460.05|461.81|459.81|0
1641417420000|2022-01-05 21:17:00|462.29|460.29|462.29|460.29|462.29|460.29|462.29|460.29|0
1641417430000|2022-01-05 21:17:10|462.53|460.53|462.05|460.05|462.53|460.53|462.05|460.05|0
1641417440000|2022-01-05 21:17:20|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1641417450000|2022-01-05 21:17:30|461.92|459.92|461.81|459.81|462.05|460.05|461.81|459.81|0
1641417460000|2022-01-05 21:17:40|461.57|459.57|461.33|459.33|461.57|459.57|461.33|459.33|0
1641417470000|2022-01-05 21:17:50|461.09|459.09|461.33|459.33|461.33|459.33|461.09|459.09|0
1641417480000|2022-01-05 21:18:00|461.57|459.57|461.81|459.81|461.81|459.81|461.57|459.57|0
1641417490000|2022-01-05 21:18:10|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1641417500000|2022-01-05 21:18:20|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1641417510000|2022-01-05 21:18:30|461.92|459.92|461.92|459.92|462.05|460.05|461.92|459.92|0
1641417520000|2022-01-05 21:18:40|461.81|459.81|461.57|459.57|461.81|459.81|461.57|459.57|0
1641417530000|2022-01-05 21:18:50|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1641417550000|2022-01-05 21:19:10|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|0
1641417560000|2022-01-05 21:19:20|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|0
1641417580000|2022-01-05 21:19:40|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1641417590000|2022-01-05 21:19:50|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|0
1641417610000|2022-01-05 21:20:10|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1641417620000|2022-01-05 21:20:20|461.57|459.57|461.92|459.92|461.92|459.92|461.57|459.57|0
1641417630000|2022-01-05 21:20:30|461.81|459.81|461.57|459.57|461.81|459.81|461.57|459.57|0
1641417640000|2022-01-05 21:20:40|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|0
1641417650000|2022-01-05 21:20:50|461.57|459.57|461.33|459.33|461.81|459.81|461.33|459.33|0
1641417680000|2022-01-05 21:21:20|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1641417710000|2022-01-05 21:21:50|461.33|459.33|461.09|459.09|461.33|459.33|461.09|459.09|0
1641417720000|2022-01-05 21:22:00|461.33|459.33|461.2|459.2|461.33|459.33|461.09|459.09|0
1641417730000|2022-01-05 21:22:10|461.09|459.09|461.09|459.09|461.09|459.09|461.09|459.09|0
1641417780000|2022-01-05 21:23:00|461.33|459.33|461.09|459.09|461.33|459.33|461.09|459.09|0
1641417790000|2022-01-05 21:23:10|461.33|459.33|461.09|459.09|461.33|459.33|461.09|459.09|0
1641417810000|2022-01-05 21:23:30|460.84|458.84|460.84|458.84|460.84|458.84|460.84|458.84|0
1641417830000|2022-01-05 21:23:50|460.6|458.6|460.6|458.6|460.6|458.6|460.6|458.6|0
1641417840000|2022-01-05 21:24:00|460.36|458.36|460.12|458.12|460.36|458.36|460.12|458.12|0
1641417850000|2022-01-05 21:24:10|459.88|457.88|460.36|458.36|460.36|458.36|459.88|457.88|0
1641417860000|2022-01-05 21:24:20|460.12|458.12|460.36|458.36|460.36|458.36|460.12|458.12|0
1641417900000|2022-01-05 21:25:00|460.24|458.24|460.36|458.36|460.36|458.36|460.24|458.24|0
1641417920000|2022-01-05 21:25:20|460.12|458.12|460.12|458.12|460.12|458.12|460.12|458.12|0
1641417940000|2022-01-05 21:25:40|459.76|457.76|459.88|457.88|459.88|457.88|459.76|457.76|0
1641417950000|2022-01-05 21:25:50|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|0
1641417960000|2022-01-05 21:26:00|459.88|457.88|459.88|457.88|459.88|457.88|459.88|457.88|0
1641417970000|2022-01-05 21:26:10|460.12|458.12|460.36|458.36|460.36|458.36|460.12|458.12|0
1641417980000|2022-01-05 21:26:20|460.12|458.12|459.64|457.64|460.12|458.12|459.64|457.64|0
1641417990000|2022-01-05 21:26:30|459.88|457.88|459.88|457.88|459.88|457.88|459.88|457.88|0
1641418000000|2022-01-05 21:26:40|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|0
1641418010000|2022-01-05 21:26:50|459.4|457.4|459.16|457.16|459.4|457.4|459.16|457.16|0
1641418070000|2022-01-05 21:27:50|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418080000|2022-01-05 21:28:00|459.64|457.64|459.4|457.4|459.64|457.64|459.4|457.4|0
1641418090000|2022-01-05 21:28:10|459.16|457.16|459.16|457.16|459.16|457.16|459.16|457.16|0
1641418110000|2022-01-05 21:28:30|459.4|457.4|459.16|457.16|459.4|457.4|459.16|457.16|0
1641418130000|2022-01-05 21:28:50|459.4|457.4|459.28|457.28|459.4|457.4|459.16|457.16|0
1641418140000|2022-01-05 21:29:00|459.4|457.4|459.16|457.16|459.4|457.4|459.16|457.16|0
1641418220000|2022-01-05 21:30:20|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418230000|2022-01-05 21:30:30|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|0
1641418240000|2022-01-05 21:30:40|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418260000|2022-01-05 21:31:00|459.16|457.16|459.16|457.16|459.16|457.16|459.16|457.16|0
1641418300000|2022-01-05 21:31:40|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418320000|2022-01-05 21:32:00|459.16|457.16|459.16|457.16|459.16|457.16|459.16|457.16|0
1641418330000|2022-01-05 21:32:10|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418450000|2022-01-05 21:34:10|459.16|457.16|459.16|457.16|459.16|457.16|459.16|457.16|0
1641418630000|2022-01-05 21:37:10|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418650000|2022-01-05 21:37:30|459.16|457.16|459.16|457.16|459.16|457.16|459.16|457.16|0
1641418680000|2022-01-05 21:38:00|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418700000|2022-01-05 21:38:20|459.16|457.16|459.16|457.16|459.16|457.16|459.16|457.16|0
1641418840000|2022-01-05 21:40:40|459.4|457.4|459.4|457.4|459.4|457.4|459.4|457.4|0
1641418850000|2022-01-05 21:40:50|459.15|457.15|459.15|457.15|459.15|457.15|459.15|457.15|0
1641418910000|2022-01-05 21:41:50|458.43|456.43|457.95|455.95|458.43|456.43|457.95|455.95|0
1641418920000|2022-01-05 21:42:00|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1641418970000|2022-01-05 21:42:50|457.95|455.95|457.47|455.47|457.95|455.95|457.47|455.47|0
1641418980000|2022-01-05 21:43:00|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1641418990000|2022-01-05 21:43:10|457.47|455.47|457.47|455.47|457.47|455.47|457.47|455.47|0
1641419010000|2022-01-05 21:43:30|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1641419070000|2022-01-05 21:44:30|457.47|455.47|457.23|455.23|457.47|455.47|457.23|455.23|0
1641419080000|2022-01-05 21:44:40|457.47|455.47|457.47|455.47|457.47|455.47|457.47|455.47|0
1641419090000|2022-01-05 21:44:50|457.35|455.35|457.23|455.23|457.35|455.35|457.23|455.23|0
1641419100000|2022-01-05 21:45:00|458.07|456.07|458.67|456.67|458.67|456.67|458.07|456.07|0
1641419110000|2022-01-05 21:45:10|458.79|456.79|458.91|456.91|458.91|456.91|458.79|456.79|0
1641419120000|2022-01-05 21:45:20|458.19|456.19|457.47|455.47|458.19|456.19|457.47|455.47|0
1641419130000|2022-01-05 21:45:30|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1641419140000|2022-01-05 21:45:40|458.19|456.19|458.43|456.43|458.43|456.43|458.19|456.19|0
1641419150000|2022-01-05 21:45:50|458.19|456.19|458.19|456.19|458.19|456.19|458.19|456.19|0
1641419160000|2022-01-05 21:46:00|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1641419170000|2022-01-05 21:46:10|458.19|456.19|458.19|456.19|458.19|456.19|458.19|456.19|0
1641419190000|2022-01-05 21:46:30|458.43|456.43|458.43|456.43|458.43|456.43|458.43|456.43|0
1641419200000|2022-01-05 21:46:40|458.19|456.19|458.43|456.43|458.43|456.43|458.19|456.19|0
1641419210000|2022-01-05 21:46:50|458.19|456.19|458.43|456.43|458.43|456.43|458.19|456.19|0
1641419220000|2022-01-05 21:47:00|458.19|456.19|458.19|456.19|458.19|456.19|458.19|456.19|0
1641419230000|2022-01-05 21:47:10|457.95|455.95|457.71|455.71|457.95|455.95|457.71|455.71|0
1641419240000|2022-01-05 21:47:20|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1641419250000|2022-01-05 21:47:30|458.43|456.43|458.43|456.43|458.43|456.43|458.43|456.43|0
1641419270000|2022-01-05 21:47:50|458.19|456.19|458.19|456.19|458.19|456.19|458.19|456.19|0
1641419290000|2022-01-05 21:48:10|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1641419300000|2022-01-05 21:48:20|457.71|455.71|457.47|455.47|457.71|455.71|457.47|455.47|0
1641419310000|2022-01-05 21:48:30|457.23|455.23|457.47|455.47|457.47|455.47|457.23|455.23|0
1641419320000|2022-01-05 21:48:40|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1641419340000|2022-01-05 21:49:00|457.95|455.95|456.99|454.99|457.95|455.95|456.99|454.99|0
1641419350000|2022-01-05 21:49:10|457.35|455.35|457.23|455.23|457.35|455.35|457.23|455.23|0
1641419360000|2022-01-05 21:49:20|456.99|454.99|456.51|454.51|456.99|454.99|456.27|454.27|0
1641419370000|2022-01-05 21:49:30|456.75|454.75|456.75|454.75|456.75|454.75|456.75|454.75|0
1641419400000|2022-01-05 21:50:00|456.99|454.99|456.75|454.75|456.99|454.99|456.75|454.75|0
1641419410000|2022-01-05 21:50:10|456.87|454.87|456.99|454.99|456.99|454.99|456.87|454.87|0
1641419420000|2022-01-05 21:50:20|457.23|455.23|456.99|454.99|457.23|455.23|456.99|454.99|0
1641419430000|2022-01-05 21:50:30|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1641419440000|2022-01-05 21:50:40|457.47|455.47|457.47|455.47|457.47|455.47|457.47|455.47|0
1641419450000|2022-01-05 21:50:50|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1641419460000|2022-01-05 21:51:00|457.82|455.82|457.95|455.95|457.95|455.95|457.71|455.71|0
1641419470000|2022-01-05 21:51:10|458.19|456.19|458.19|456.19|458.19|456.19|458.19|456.19|0
1641419480000|2022-01-05 21:51:20|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1641419490000|2022-01-05 21:51:30|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1641419500000|2022-01-05 21:51:40|457.47|455.47|457.47|455.47|457.47|455.47|457.47|455.47|0
1641419520000|2022-01-05 21:52:00|457.95|455.95|457.95|455.95|457.95|455.95|457.95|455.95|0
1641419530000|2022-01-05 21:52:10|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1641419540000|2022-01-05 21:52:20|457.58|455.58|457.47|455.47|457.58|455.58|457.47|455.47|0
1641419550000|2022-01-05 21:52:30|457.58|455.58|457.95|455.95|457.95|455.95|457.58|455.58|0
1641419570000|2022-01-05 21:52:50|458.19|456.19|458.06|456.06|458.19|456.19|458.06|456.06|0
1641419580000|2022-01-05 21:53:00|458.19|456.19|457.95|455.95|458.19|456.19|457.95|455.95|0
1641419590000|2022-01-05 21:53:10|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1641419600000|2022-01-05 21:53:20|457.47|455.47|457.47|455.47|457.47|455.47|457.47|455.47|0
1641419610000|2022-01-05 21:53:30|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1641419620000|2022-01-05 21:53:40|456.99|454.99|456.99|454.99|456.99|454.99|456.99|454.99|0
1641419630000|2022-01-05 21:53:50|457.1|455.1|456.99|454.99|457.1|455.1|456.99|454.99|0
1641419640000|2022-01-05 21:54:00|457.23|455.23|456.99|454.99|457.23|455.23|456.99|454.99|0
1641419650000|2022-01-05 21:54:10|456.86|454.86|456.75|454.75|456.86|454.86|456.75|454.75|0
1641419660000|2022-01-05 21:54:20|456.62|454.62|456.62|454.62|456.62|454.62|456.62|454.62|0
1641419670000|2022-01-05 21:54:30|456.27|454.27|456.51|454.51|456.51|454.51|456.27|454.27|0
1641419680000|2022-01-05 21:54:40|456.27|454.27|456.27|454.27|456.27|454.27|456.27|454.27|0
1641419690000|2022-01-05 21:54:50|456.14|454.14|456.27|454.27|456.27|454.27|456.03|454.03|0
1641419700000|2022-01-05 21:55:00|456.03|454.03|456.03|454.03|456.03|454.03|456.03|454.03|0
1641419710000|2022-01-05 21:55:10|455.79|453.79|455.55|453.55|455.79|453.79|455.55|453.55|0
1641419720000|2022-01-05 21:55:20|455.31|453.31|454.83|452.83|455.31|453.31|454.83|452.83|0
1641419730000|2022-01-05 21:55:30|454.7|452.7|454.59|452.59|454.7|452.7|454.59|452.59|0
1641419740000|2022-01-05 21:55:40|454.83|452.83|455.31|453.31|455.31|453.31|454.83|452.83|0
1641419750000|2022-01-05 21:55:50|455.42|453.42|455.55|453.55|455.55|453.55|455.42|453.42|0
1641419760000|2022-01-05 21:56:00|455.31|453.31|455.55|453.55|455.55|453.55|455.31|453.31|0
1641419770000|2022-01-05 21:56:10|455.31|453.31|455.18|453.18|455.42|453.42|455.18|453.18|0
1641419780000|2022-01-05 21:56:20|455.31|453.31|454.83|452.83|455.31|453.31|454.83|452.83|0
1641419790000|2022-01-05 21:56:30|454.7|452.7|454.7|452.7|454.7|452.7|454.7|452.7|0
1641419800000|2022-01-05 21:56:40|454.59|452.59|454.59|452.59|454.59|452.59|454.59|452.59|0
1641419810000|2022-01-05 21:56:50|454.35|452.35|454.46|452.46|454.59|452.59|454.35|452.35|0
1641419820000|2022-01-05 21:57:00|454.59|452.59|454.94|452.94|454.94|452.94|454.59|452.59|0
1641419830000|2022-01-05 21:57:10|455.07|453.07|455.07|453.07|455.07|453.07|455.07|453.07|0
1641419840000|2022-01-05 21:57:20|454.94|452.94|455.07|453.07|455.07|453.07|454.94|452.94|0
1641419850000|2022-01-05 21:57:30|454.83|452.83|454.83|452.83|454.83|452.83|454.83|452.83|0
1641419880000|2022-01-05 21:58:00|455.07|453.07|454.83|452.83|455.07|453.07|454.83|452.83|0
1641419890000|2022-01-05 21:58:10|455.07|453.07|455.07|453.07|455.07|453.07|455.07|453.07|0
1641419900000|2022-01-05 21:58:20|455.31|453.31|455.79|453.79|455.79|453.79|455.31|453.31|0
1641419910000|2022-01-05 21:58:30|455.55|453.55|455.31|453.31|455.55|453.55|455.31|453.31|0
1641419920000|2022-01-05 21:58:40|455.55|453.55|455.66|453.66|455.66|453.66|455.55|453.55|0
1641419940000|2022-01-05 21:59:00|455.79|453.79|456.27|454.27|456.27|454.27|455.79|453.79|0
1641419950000|2022-01-05 21:59:10|456.03|454.03|456.03|454.03|456.03|454.03|455.9|453.9|0
1641419960000|2022-01-05 21:59:20|456.27|454.27|456.51|454.51|456.51|454.51|456.27|454.27|0
1641419980000|2022-01-05 21:59:40|456.27|454.27|456.27|454.27|456.27|454.27|456.27|454.27|0
1641419990000|2022-01-05 21:59:50|456.14|454.14|456.14|454.14|456.38|454.38|456.14|454.14|0
1641420000000|2022-01-05 22:00:00|456.09|454.09|455.73|453.73|456.09|454.09|455.73|453.73|0
1641420010000|2022-01-05 22:00:10|455.8|453.8|455.8|453.8|455.8|453.8|455.8|453.8|0
1641420020000|2022-01-05 22:00:20|455.73|453.73|455.73|453.73|455.73|453.73|455.73|453.73|0
1641420030000|2022-01-05 22:00:30|455.7|453.7|455.77|453.77|455.77|453.77|455.7|453.7|0
1641420050000|2022-01-05 22:00:50|455.8|453.8|455.59|453.59|455.8|453.8|455.59|453.59|0
1641420080000|2022-01-05 22:01:20|455.62|453.62|455.62|453.62|455.62|453.62|455.62|453.62|0
1641420090000|2022-01-05 22:01:30|455.59|453.59|455.59|453.59|455.59|453.59|455.59|453.59|0
1641420320000|2022-01-05 22:05:20|456.24|454.24|456.24|454.24|456.24|454.24|456.24|454.24|0
1641420340000|2022-01-05 22:05:40|456.28|454.28|456.28|454.28|456.28|454.28|456.28|454.28|0
1641420350000|2022-01-05 22:05:50|456.24|454.24|456.24|454.24|456.24|454.24|456.24|454.24|0
1641420360000|2022-01-05 22:06:00|456.28|454.28|456.28|454.28|456.28|454.28|456.28|454.28|0
1641420390000|2022-01-05 22:06:30|456.21|454.21|456.18|454.18|456.21|454.21|456.18|454.18|0
1641420400000|2022-01-05 22:06:40|456.14|454.14|456.14|454.14|456.14|454.14|456.14|454.14|0
1641420410000|2022-01-05 22:06:50|456.18|454.18|456.18|454.18|456.18|454.18|456.18|454.18|0
1641420420000|2022-01-05 22:07:00|456.14|454.14|456.14|454.14|456.14|454.14|456.14|454.14|0
1641420430000|2022-01-05 22:07:10|456.03|454.03|456.03|454.03|456.03|454.03|456.03|454.03|0
1641420440000|2022-01-05 22:07:20|455.91|453.91|455.87|453.87|455.91|453.91|455.87|453.87|0
1641420450000|2022-01-05 22:07:30|455.91|453.91|455.91|453.91|455.91|453.91|455.91|453.91|0
1641420460000|2022-01-05 22:07:40|456.03|454.03|456.03|454.03|456.03|454.03|456.03|454.03|0
1641420470000|2022-01-05 22:07:50|456.17|454.17|456.17|454.17|456.17|454.17|456.17|454.17|0
1641420480000|2022-01-05 22:08:00|456.39|454.39|456.14|454.14|456.39|454.39|456.14|454.14|0
1641420510000|2022-01-05 22:08:30|456|454|456|454|456|454|456|454|0
1641420520000|2022-01-05 22:08:40|455.87|453.87|455.72|453.72|455.87|453.87|455.72|453.72|0
1641420530000|2022-01-05 22:08:50|455.76|453.76|455.72|453.72|455.76|453.76|455.72|453.72|0
1641420540000|2022-01-05 22:09:00|455.76|453.76|455.76|453.76|455.76|453.76|455.76|453.76|0
1641420550000|2022-01-05 22:09:10|455.72|453.72|455.72|453.72|455.72|453.72|455.69|453.69|0
1641420560000|2022-01-05 22:09:20|455.69|453.69|455.69|453.69|455.69|453.69|455.69|453.69|0
1641420580000|2022-01-05 22:09:40|455.72|453.72|455.72|453.72|455.72|453.72|455.72|453.72|0
1641420640000|2022-01-05 22:10:40|455.76|453.76|455.76|453.76|455.76|453.76|455.76|453.76|0
1641420650000|2022-01-05 22:10:50|455.72|453.72|455.72|453.72|455.72|453.72|455.72|453.72|0
1641420660000|2022-01-05 22:11:00|455.87|453.87|455.87|453.87|455.87|453.87|455.87|453.87|0
1641420680000|2022-01-05 22:11:20|455.72|453.72|455.72|453.72|455.72|453.72|455.72|453.72|0
1641420700000|2022-01-05 22:11:40|455.51|453.51|455.69|453.69|455.69|453.69|455.51|453.51|0
1641420710000|2022-01-05 22:11:50|455.62|453.62|455.62|453.62|455.62|453.62|455.62|453.62|0
1641420750000|2022-01-05 22:12:30|455.69|453.69|455.69|453.69|455.69|453.69|455.69|453.69|0
1641420760000|2022-01-05 22:12:40|456.03|454.03|456.03|454.03|456.03|454.03|456.03|454.03|0
1641420770000|2022-01-05 22:12:50|455.65|453.65|455.8|453.8|455.8|453.8|455.65|453.65|0
1641420780000|2022-01-05 22:13:00|455.72|453.72|455.72|453.72|455.96|453.96|455.72|453.72|0
1641420790000|2022-01-05 22:13:10|455.96|453.96|456.1|454.1|456.1|454.1|455.96|453.96|0
1641420810000|2022-01-05 22:13:30|456.24|454.24|456.24|454.24|456.24|454.24|456.24|454.24|0
1641420820000|2022-01-05 22:13:40|456.34|454.34|456.42|454.42|456.42|454.42|456.34|454.34|0
1641420840000|2022-01-05 22:14:00|456.38|454.38|456.38|454.38|456.38|454.38|456.38|454.38|0
1641420850000|2022-01-05 22:14:10|456.28|454.28|456.28|454.28|456.28|454.28|456.28|454.28|0
1641420870000|2022-01-05 22:14:30|456.17|454.17|456.17|454.17|456.17|454.17|456.17|454.17|0
1641420880000|2022-01-05 22:14:40|455.86|453.86|455.8|453.8|455.86|453.86|455.8|453.8|0
1641420890000|2022-01-05 22:14:50|455.48|453.48|455.48|453.48|455.48|453.48|455.48|453.48|0
1641420900000|2022-01-05 22:15:00|455.44|453.44|455.9|453.9|455.9|453.9|455.44|453.44|0
1641420910000|2022-01-05 22:15:10|455.86|453.86|455.72|453.72|455.86|453.86|455.72|453.72|0
1641420920000|2022-01-05 22:15:20|455.8|453.8|455.9|453.9|455.9|453.9|455.8|453.8|0
1641420960000|2022-01-05 22:16:00|455.93|453.93|455.82|453.82|455.93|453.93|455.82|453.82|0
1641420970000|2022-01-05 22:16:10|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|0
1641420980000|2022-01-05 22:16:20|455.82|453.82|455.82|453.82|455.82|453.82|455.82|453.82|0
1641420990000|2022-01-05 22:16:30|455.86|453.86|455.86|453.86|455.86|453.86|455.86|453.86|0
1641421000000|2022-01-05 22:16:40|456.03|454.03|456.03|454.03|456.03|454.03|456.03|454.03|0
1641421010000|2022-01-05 22:16:50|456.06|454.06|456.06|454.06|456.06|454.06|456.06|454.06|0
1641421050000|2022-01-05 22:17:30|456.13|454.13|456.13|454.13|456.13|454.13|456.13|454.13|0
1641421090000|2022-01-05 22:18:10|456.06|454.06|456.06|454.06|456.06|454.06|456.06|454.06|0
1641421150000|2022-01-05 22:19:10|456.02|454.02|456.02|454.02|456.02|454.02|456.02|454.02|0
1641421220000|2022-01-05 22:20:20|456.17|454.17|456.17|454.17|456.17|454.17|456.17|454.17|0
1641421240000|2022-01-05 22:20:40|456.21|454.21|456.21|454.21|456.21|454.21|456.21|454.21|0
1641421250000|2022-01-05 22:20:50|456.27|454.27|456.27|454.27|456.27|454.27|456.27|454.27|0
1641421260000|2022-01-05 22:21:00|456.23|454.23|456.21|454.21|456.23|454.23|456.21|454.21|0
1641421270000|2022-01-05 22:21:10|455.96|453.96|455.96|453.96|455.96|453.96|455.96|453.96|0
1641421340000|2022-01-05 22:22:20|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|0
1641421360000|2022-01-05 22:22:40|455.99|453.99|455.99|453.99|455.99|453.99|455.99|453.99|0
1641421390000|2022-01-05 22:23:10|456.06|454.06|456.06|454.06|456.06|454.06|456.06|454.06|0
1641421400000|2022-01-05 22:23:20|456.1|454.1|456.1|454.1|456.1|454.1|456.1|454.1|0
1641421410000|2022-01-05 22:23:30|456.13|454.13|456.13|454.13|456.13|454.13|456.13|454.13|0
1641421490000|2022-01-05 22:24:50|456.1|454.1|456.1|454.1|456.1|454.1|456.1|454.1|0
1641421500000|2022-01-05 22:25:00|456.13|454.13|456.13|454.13|456.13|454.13|456.13|454.13|0
1641421530000|2022-01-05 22:25:30|456.1|454.1|456.29|454.29|456.29|454.29|456.1|454.1|0
1641421560000|2022-01-05 22:26:00|456.48|454.48|456.48|454.48|456.48|454.48|456.48|454.48|0
1641421720000|2022-01-05 22:28:40|456.24|454.24|456.24|454.24|456.24|454.24|456.24|454.24|0
1641421760000|2022-01-05 22:29:20|456.1|454.1|456.07|454.07|456.1|454.1|456.07|454.07|0
1641421810000|2022-01-05 22:30:10|456.13|454.13|456.13|454.13|456.13|454.13|456.13|454.13|0
1641421850000|2022-01-05 22:30:50|456.1|454.1|456.1|454.1|456.1|454.1|456.1|454.1|0
1641421880000|2022-01-05 22:31:20|456.09|454.09|456.09|454.09|456.09|454.09|456.09|454.09|0
1641421920000|2022-01-05 22:32:00|455.9|453.9|455.9|453.9|455.9|453.9|455.9|453.9|0
1641421940000|2022-01-05 22:32:20|456.14|454.14|456.14|454.14|456.14|454.14|456.14|454.14|0
1641421970000|2022-01-05 22:32:50|456.11|454.11|456.14|454.14|456.14|454.14|456.11|454.11|0
1641422040000|2022-01-05 22:34:00|456.18|454.18|455.8|453.8|456.18|454.18|455.8|453.8|0
1641422170000|2022-01-05 22:36:10|455.79|453.79|455.79|453.79|455.79|453.79|455.79|453.79|0
1641422230000|2022-01-05 22:37:10|455.73|453.73|455.73|453.73|455.73|453.73|455.73|453.73|0
1641422310000|2022-01-05 22:38:30|455.79|453.79|455.79|453.79|455.79|453.79|455.79|453.79|0
1641422370000|2022-01-05 22:39:30|455.83|453.83|455.83|453.83|455.83|453.83|455.83|453.83|0
1641422390000|2022-01-05 22:39:50|455.79|453.79|455.79|453.79|455.79|453.79|455.79|453.79|0
1641422400000|2022-01-05 22:40:00|455.73|453.73|455.73|453.73|455.73|453.73|455.73|453.73|0
1641422450000|2022-01-05 22:40:50|455.62|453.62|455.62|453.62|455.62|453.62|455.62|453.62|0
1641422500000|2022-01-05 22:41:40|455.66|453.66|455.66|453.66|455.66|453.66|455.66|453.66|0
1641422510000|2022-01-05 22:41:50|455.62|453.62|455.62|453.62|455.62|453.62|455.62|453.62|0
1641422520000|2022-01-05 22:42:00|455.58|453.58|455.58|453.58|455.58|453.58|455.58|453.58|0
1641422550000|2022-01-05 22:42:30|455.62|453.62|455.62|453.62|455.62|453.62|455.62|453.62|0
1641422680000|2022-01-05 22:44:40|455.66|453.66|455.66|453.66|455.66|453.66|455.66|453.66|0
1641422740000|2022-01-05 22:45:40|455.68|453.68|455.66|453.66|455.68|453.68|455.66|453.66|0
1641422780000|2022-01-05 22:46:20|455.58|453.58|455.58|453.58|455.58|453.58|455.58|453.58|0
1641422790000|2022-01-05 22:46:30|455.66|453.66|455.66|453.66|455.66|453.66|455.66|453.66|0
1641422810000|2022-01-05 22:46:50|455.65|453.65|455.65|453.65|455.65|453.65|455.65|453.65|0
1641422850000|2022-01-05 22:47:30|455.58|453.58|455.58|453.58|455.58|453.58|455.58|453.58|0
1641422870000|2022-01-05 22:47:50|455.68|453.68|455.68|453.68|455.68|453.68|455.68|453.68|0
1641422890000|2022-01-05 22:48:10|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|0
1641422900000|2022-01-05 22:48:20|455.97|453.97|455.97|453.97|455.97|453.97|455.97|453.97|0
1641422910000|2022-01-05 22:48:30|455.78|453.78|455.78|453.78|455.78|453.78|455.78|453.78|0
1641423020000|2022-01-05 22:50:20|455.98|453.98|455.98|453.98|455.98|453.98|455.98|453.98|0
1641423050000|2022-01-05 22:50:50|456.05|454.05|456.05|454.05|456.05|454.05|456.05|454.05|0
1641423090000|2022-01-05 22:51:30|456.22|454.22|456.22|454.22|456.22|454.22|456.22|454.22|0
1641423140000|2022-01-05 22:52:20|456.19|454.19|456.11|454.11|456.19|454.19|456.11|454.11|0
1641423150000|2022-01-05 22:52:30|456.08|454.08|456.05|454.05|456.08|454.08|455.98|453.98|0
1641423160000|2022-01-05 22:52:40|455.98|453.98|456.05|454.05|456.05|454.05|455.98|453.98|0
1641423170000|2022-01-05 22:52:50|456.19|454.19|456.11|454.11|456.19|454.19|456.11|454.11|0
1641423180000|2022-01-05 22:53:00|456.15|454.15|456.11|454.11|456.15|454.15|456.11|454.11|0
1641423190000|2022-01-05 22:53:10|456.08|454.08|456.08|454.08|456.08|454.08|456.08|454.08|0
1641423210000|2022-01-05 22:53:30|456.15|454.15|456.15|454.15|456.15|454.15|456.15|454.15|0
1641423220000|2022-01-05 22:53:40|456.22|454.22|456.29|454.29|456.29|454.29|456.22|454.22|0
1641423230000|2022-01-05 22:53:50|456.36|454.36|456.29|454.29|456.36|454.36|456.29|454.29|0
1641423250000|2022-01-05 22:54:10|456.32|454.32|456.29|454.29|456.32|454.32|456.29|454.29|0
1641423270000|2022-01-05 22:54:30|456.26|454.26|456.26|454.26|456.26|454.26|456.26|454.26|0
1641423290000|2022-01-05 22:54:50|455.91|453.91|455.91|453.91|455.91|453.91|455.91|453.91|0
1641423310000|2022-01-05 22:55:10|455.94|453.94|455.94|453.94|455.94|453.94|455.94|453.94|0
1641423320000|2022-01-05 22:55:20|456.19|454.19|456.19|454.19|456.19|454.19|456.19|454.19|0
1641423330000|2022-01-05 22:55:30|456.22|454.22|456.25|454.25|456.25|454.25|456.22|454.22|0
1641423340000|2022-01-05 22:55:40|456.29|454.29|456.29|454.29|456.29|454.29|456.29|454.29|0
1641423350000|2022-01-05 22:55:50|456.22|454.22|456.22|454.22|456.22|454.22|456.22|454.22|0
1641423400000|2022-01-05 22:56:40|456.19|454.19|456.19|454.19|456.19|454.19|456.19|454.19|0
1641423450000|2022-01-05 22:57:30|456.57|454.57|456.42|454.42|456.57|454.57|456.42|454.42|0
1641423460000|2022-01-05 22:57:40|456.7|454.7|456.7|454.7|456.7|454.7|456.7|454.7|0
1641423470000|2022-01-05 22:57:50|456.59|454.59|456.59|454.59|456.59|454.59|456.59|454.59|0
1641423480000|2022-01-05 22:58:00|457.01|455.01|456.77|454.77|457.01|455.01|456.77|454.77|0
1641423490000|2022-01-05 22:58:10|456.84|454.84|456.84|454.84|456.84|454.84|456.84|454.84|0
1641423510000|2022-01-05 22:58:30|456.8|454.8|456.8|454.8|456.8|454.8|456.8|454.8|0
1641423540000|2022-01-05 22:59:00|456.77|454.77|456.77|454.77|456.77|454.77|456.77|454.77|0
1641423550000|2022-01-05 22:59:10|456.8|454.8|456.69|454.69|456.8|454.8|456.69|454.69|0
1641423570000|2022-01-05 22:59:30|456.42|454.42|456.42|454.42|456.42|454.42|456.42|454.42|0
1641423580000|2022-01-05 22:59:40|456.21|454.21|456.21|454.21|456.21|454.21|456.21|454.21|0
1641423590000|2022-01-05 22:59:50|456|454|456|454|456|454|456|454|0
1641423600000|2022-01-05 23:00:00|457.31|455.31|457.55|455.55|457.55|455.55|457.31|455.31|0
1641423610000|2022-01-05 23:00:10|457.31|455.31|457.19|455.19|457.43|455.43|457.19|455.19|0
1641423620000|2022-01-05 23:00:20|456.95|454.95|456.95|454.95|456.95|454.95|456.83|454.83|0
1641423630000|2022-01-05 23:00:30|456.71|454.71|457.79|455.79|457.79|455.79|456.71|454.71|0
1641423640000|2022-01-05 23:00:40|457.43|455.43|457.43|455.43|457.67|455.67|457.43|455.43|0
1641423650000|2022-01-05 23:00:50|457.55|455.55|457.43|455.43|457.55|455.55|457.43|455.43|0
1641423660000|2022-01-05 23:01:00|457.79|455.79|457.67|455.67|457.79|455.79|457.67|455.67|0
1641423670000|2022-01-05 23:01:10|457.79|455.79|457.91|455.91|457.91|455.91|457.79|455.79|0
1641423680000|2022-01-05 23:01:20|458.15|456.15|457.31|455.31|458.15|456.15|457.31|455.31|0
1641423690000|2022-01-05 23:01:30|457.67|455.67|457.79|455.79|457.79|455.79|457.67|455.67|0
1641423700000|2022-01-05 23:01:40|457.67|455.67|457.67|455.67|457.91|455.91|457.67|455.67|0
1641423710000|2022-01-05 23:01:50|457.07|455.07|457.67|455.67|457.67|455.67|457.07|455.07|0
1641423720000|2022-01-05 23:02:00|457.55|455.55|456.95|454.95|457.55|455.55|456.95|454.95|0
1641423730000|2022-01-05 23:02:10|457.19|455.19|457.19|455.19|457.19|455.19|456.95|454.95|0
1641423750000|2022-01-05 23:02:30|457.43|455.43|457.43|455.43|457.43|455.43|457.43|455.43|0
1641423760000|2022-01-05 23:02:40|457.67|455.67|457.91|455.91|457.91|455.91|457.67|455.67|0
1641423770000|2022-01-05 23:02:50|458.03|456.03|457.19|455.19|458.03|456.03|457.19|455.19|0
1641423780000|2022-01-05 23:03:00|457.43|455.43|457.55|455.55|457.67|455.67|457.43|455.43|0
1641423790000|2022-01-05 23:03:10|457.43|455.43|457.43|455.43|457.67|455.67|457.43|455.43|0
1641423800000|2022-01-05 23:03:20|457.19|455.19|457.67|455.67|457.67|455.67|457.19|455.19|0
1641423810000|2022-01-05 23:03:30|457.79|455.79|457.79|455.79|457.79|455.79|457.79|455.79|0
1641423820000|2022-01-05 23:03:40|457.67|455.67|457.43|455.43|457.67|455.67|457.43|455.43|0
1641423830000|2022-01-05 23:03:50|457.55|455.55|457.55|455.55|457.55|455.55|457.55|455.55|0
1641423840000|2022-01-05 23:04:00|457.19|455.19|456.47|454.47|457.19|455.19|456.47|454.47|0
1641423850000|2022-01-05 23:04:10|456.23|454.23|455.99|453.99|456.23|454.23|455.99|453.99|0
1641423860000|2022-01-05 23:04:20|455.75|453.75|455.03|453.03|455.75|453.75|455.03|453.03|0
1641423870000|2022-01-05 23:04:30|453.59|451.59|453.59|451.59|453.83|451.83|453.59|451.59|0
1641423880000|2022-01-05 23:04:40|453.83|451.83|452.87|450.87|453.83|451.83|452.87|450.87|0
1641423890000|2022-01-05 23:04:50|453.11|451.11|452.63|450.63|453.11|451.11|452.63|450.63|0
1641423900000|2022-01-05 23:05:00|452.87|450.87|452.16|450.16|452.87|450.87|452.16|450.16|0
1641423910000|2022-01-05 23:05:10|451.44|449.44|452.87|450.87|452.87|450.87|451.44|449.44|0
1641423930000|2022-01-05 23:05:30|453.11|451.11|451.92|449.92|453.11|451.11|451.92|449.92|0
1641423940000|2022-01-05 23:05:40|452.15|450.15|451.68|449.68|452.15|450.15|451.68|449.68|0
1641423950000|2022-01-05 23:05:50|451.44|449.44|452.15|450.15|452.27|450.27|451.44|449.44|0
1641423960000|2022-01-05 23:06:00|452.39|450.39|451.79|449.79|452.63|450.63|451.79|449.79|0
1641423970000|2022-01-05 23:06:10|452.15|450.15|451.68|449.68|452.15|450.15|451.68|449.68|0
1641423980000|2022-01-05 23:06:20|451.31|449.31|449.87|447.87|451.31|449.31|449.87|447.87|0
1641423990000|2022-01-05 23:06:30|449.04|447.04|449.52|447.52|449.52|447.52|449.04|447.04|0
1641424000000|2022-01-05 23:06:40|449.28|447.28|448.8|446.8|449.28|447.28|448.8|446.8|0
1641424010000|2022-01-05 23:06:50|448.44|446.44|448.56|446.56|448.56|446.56|448.32|446.32|0
1641424020000|2022-01-05 23:07:00|449.04|447.04|449.28|447.28|449.28|447.28|449.04|447.04|0
1641424030000|2022-01-05 23:07:10|448.08|446.08|448.32|446.32|448.32|446.32|448.08|446.08|0
1641424040000|2022-01-05 23:07:20|448.44|446.44|448.32|446.32|448.56|446.56|448.32|446.32|0
1641424050000|2022-01-05 23:07:30|448.08|446.08|448.08|446.08|448.08|446.08|447.96|445.96|0
1641424060000|2022-01-05 23:07:40|447.84|445.84|447.37|445.37|447.84|445.84|447.37|445.37|0
1641424070000|2022-01-05 23:07:50|446.89|444.89|447.13|445.13|447.37|445.37|446.89|444.89|0
1641424080000|2022-01-05 23:08:00|447.61|445.61|447.61|445.61|447.61|445.61|447.37|445.37|0
1641424090000|2022-01-05 23:08:10|447.37|445.37|447.72|445.72|448.08|446.08|447.13|445.13|0
1641424100000|2022-01-05 23:08:20|447.61|445.61|448.08|446.08|448.08|446.08|447.61|445.61|0
1641424110000|2022-01-05 23:08:30|447.84|445.84|447.84|445.84|447.84|445.84|447.6|445.6|0
1641424120000|2022-01-05 23:08:40|447.72|445.72|448.32|446.32|448.32|446.32|447.72|445.72|0
1641424130000|2022-01-05 23:08:50|448.56|446.56|448.56|446.56|448.56|446.56|448.32|446.32|0
1641424140000|2022-01-05 23:09:00|448.32|446.32|448.32|446.32|448.32|446.32|447.84|445.84|0
1641424150000|2022-01-05 23:09:10|448.56|446.56|448.8|446.8|448.8|446.8|448.56|446.56|0
1641424170000|2022-01-05 23:09:30|448.56|446.56|448.8|446.8|448.8|446.8|448.56|446.56|0
1641424180000|2022-01-05 23:09:40|449.04|447.04|449.04|447.04|449.04|447.04|449.04|447.04|0
1641424190000|2022-01-05 23:09:50|449.28|447.28|449.52|447.52|449.52|447.52|449.28|447.28|0
1641424200000|2022-01-05 23:10:00|450|448|450|448|450|448|449.52|447.52|0
1641424210000|2022-01-05 23:10:10|449.76|447.76|450.24|448.24|450.24|448.24|449.76|447.76|0
1641424220000|2022-01-05 23:10:20|450.48|448.48|450.48|448.48|450.72|448.72|450.48|448.48|0
1641424230000|2022-01-05 23:10:30|450.95|448.95|450.48|448.48|450.95|448.95|450.48|448.48|0
1641424240000|2022-01-05 23:10:40|450.24|448.24|450.24|448.24|450.24|448.24|450.24|448.24|0
1641424250000|2022-01-05 23:10:50|450|448|450.48|448.48|450.48|448.48|450|448|0
1641424260000|2022-01-05 23:11:00|450.71|448.71|450.48|448.48|450.71|448.71|450.48|448.48|0
1641424280000|2022-01-05 23:11:20|450.24|448.24|450|448|450.71|448.71|450|448|0
1641424290000|2022-01-05 23:11:30|449.76|447.76|449.76|447.76|449.76|447.76|449.52|447.52|0
1641424300000|2022-01-05 23:11:40|449.52|447.52|449.28|447.28|449.52|447.52|449.28|447.28|0
1641424310000|2022-01-05 23:11:50|449.52|447.52|449.76|447.76|449.76|447.76|449.52|447.52|0
1641424320000|2022-01-05 23:12:00|450.11|448.11|450.24|448.24|450.24|448.24|450.11|448.11|0
1641424330000|2022-01-05 23:12:10|450.47|448.47|450.24|448.24|450.47|448.47|450.24|448.24|0
1641424340000|2022-01-05 23:12:20|449.76|447.76|449.52|447.52|449.76|447.76|449.52|447.52|0
1641424350000|2022-01-05 23:12:30|449.28|447.28|449.52|447.52|449.52|447.52|449.28|447.28|0
1641424360000|2022-01-05 23:12:40|449.28|447.28|449.52|447.52|449.52|447.52|449.04|447.04|0
1641424370000|2022-01-05 23:12:50|449.28|447.28|449.52|447.52|449.52|447.52|449.28|447.28|0
1641424380000|2022-01-05 23:13:00|449.28|447.28|449.52|447.52|449.52|447.52|449.04|447.04|0
1641424390000|2022-01-05 23:13:10|449.39|447.39|449.52|447.52|449.52|447.52|449.39|447.39|0
1641424400000|2022-01-05 23:13:20|449.76|447.76|450|448|450|448|449.76|447.76|0
1641424410000|2022-01-05 23:13:30|449.87|447.87|450|448|450.11|448.11|449.87|447.87|0
1641424420000|2022-01-05 23:13:40|450.23|448.23|449.99|447.99|450.23|448.23|449.76|447.76|0
1641424430000|2022-01-05 23:13:50|449.76|447.76|449.99|447.99|449.99|447.99|449.76|447.76|0
1641424440000|2022-01-05 23:14:00|449.76|447.76|449.99|447.99|449.99|447.99|449.76|447.76|0
1641424450000|2022-01-05 23:14:10|450.23|448.23|450.71|448.71|450.71|448.71|450.23|448.23|0
1641424460000|2022-01-05 23:14:20|450.95|448.95|450.95|448.95|450.95|448.95|450.71|448.71|0
1641424470000|2022-01-05 23:14:30|450.71|448.71|450.83|448.83|450.83|448.83|450.59|448.59|0
1641424480000|2022-01-05 23:14:40|450.95|448.95|450.95|448.95|450.95|448.95|450.95|448.95|0
1641424500000|2022-01-05 23:15:00|451.67|449.67|451.91|449.91|451.91|449.91|451.43|449.43|0
1641424510000|2022-01-05 23:15:10|451.67|449.67|451.91|449.91|452.15|450.15|451.67|449.67|0
1641424520000|2022-01-05 23:15:20|452.15|450.15|452.15|450.15|452.15|450.15|452.15|450.15|0
1641424530000|2022-01-05 23:15:30|452.39|450.39|452.63|450.63|452.63|450.63|452.39|450.39|0
1641424550000|2022-01-05 23:15:50|452.39|450.39|452.15|450.15|452.39|450.39|452.15|450.15|0
1641424560000|2022-01-05 23:16:00|451.91|449.91|451.67|449.67|451.91|449.91|451.67|449.67|0
1641424570000|2022-01-05 23:16:10|451.43|449.43|451.43|449.43|451.43|449.43|451.43|449.43|0
1641424580000|2022-01-05 23:16:20|451.91|449.91|452.02|450.02|452.15|450.15|451.91|449.91|0
1641424590000|2022-01-05 23:16:30|451.91|449.91|452.15|450.15|452.15|450.15|451.91|449.91|0
1641424600000|2022-01-05 23:16:40|451.91|449.91|452.02|450.02|452.15|450.15|451.91|449.91|0
1641424610000|2022-01-05 23:16:50|452.15|450.15|452.39|450.39|452.39|450.39|452.15|450.15|0
1641424620000|2022-01-05 23:17:00|451.91|449.91|452.39|450.39|452.39|450.39|451.91|449.91|0
1641424640000|2022-01-05 23:17:20|452.26|450.26|451.91|449.91|452.26|450.26|451.91|449.91|0
1641424660000|2022-01-05 23:17:40|451.67|449.67|451.67|449.67|451.67|449.67|451.67|449.67|0
1641424670000|2022-01-05 23:17:50|451.91|449.91|451.91|449.91|451.91|449.91|451.91|449.91|0
1641424680000|2022-01-05 23:18:00|452.15|450.15|451.91|449.91|452.39|450.39|451.91|449.91|0
1641424690000|2022-01-05 23:18:10|451.78|449.78|451.91|449.91|451.91|449.91|451.78|449.78|0
1641424700000|2022-01-05 23:18:20|452.15|450.15|452.15|450.15|452.15|450.15|451.91|449.91|0
1641424710000|2022-01-05 23:18:30|452.63|450.63|452.63|450.63|452.63|450.63|452.39|450.39|0
1641424720000|2022-01-05 23:18:40|453.35|451.35|453.11|451.11|453.35|451.35|453.11|451.11|0
1641424740000|2022-01-05 23:19:00|453.22|451.22|453.82|451.82|453.82|451.82|453.11|451.11|0
1641424750000|2022-01-05 23:19:10|453.59|451.59|454.06|452.06|454.06|452.06|453.59|451.59|0
1641424760000|2022-01-05 23:19:20|453.7|451.7|453.35|451.35|453.7|451.7|453.35|451.35|0
1641424770000|2022-01-05 23:19:30|453.59|451.59|453.58|451.58|453.82|451.82|453.58|451.58|0
1641424780000|2022-01-05 23:19:40|453.82|451.82|453.82|451.82|453.82|451.82|453.82|451.82|0
1641424790000|2022-01-05 23:19:50|453.35|451.35|453.58|451.58|453.58|451.58|453.35|451.35|0
1641424800000|2022-01-05 23:20:00|453.35|451.35|453.58|451.58|453.58|451.58|453.35|451.35|0
1641424810000|2022-01-05 23:20:10|453.34|451.34|453.46|451.46|453.58|451.58|453.34|451.34|0
1641424820000|2022-01-05 23:20:20|453.58|451.58|453.11|451.11|453.58|451.58|453.11|451.11|0
1641424830000|2022-01-05 23:20:30|453.34|451.34|453.34|451.34|453.34|451.34|453.34|451.34|0
1641424840000|2022-01-05 23:20:40|453.58|451.58|453.58|451.58|453.58|451.58|453.58|451.58|0
1641424850000|2022-01-05 23:20:50|453.82|451.82|453.82|451.82|453.82|451.82|453.82|451.82|0
1641424860000|2022-01-05 23:21:00|453.58|451.58|454.06|452.06|454.06|452.06|453.58|451.58|0
1641424880000|2022-01-05 23:21:20|453.94|451.94|454.06|452.06|454.06|452.06|453.94|451.94|0
1641424890000|2022-01-05 23:21:30|454.54|452.54|454.54|452.54|454.54|452.54|454.54|452.54|0
1641424900000|2022-01-05 23:21:40|454.42|452.42|454.3|452.3|454.42|452.42|454.3|452.3|0
1641424910000|2022-01-05 23:21:50|454.06|452.06|454.06|452.06|454.06|452.06|454.06|452.06|0
1641424920000|2022-01-05 23:22:00|454.42|452.42|454.54|452.54|454.54|452.54|454.3|452.3|0
1641424930000|2022-01-05 23:22:10|454.78|452.78|454.54|452.54|454.78|452.78|454.54|452.54|0
1641424940000|2022-01-05 23:22:20|454.3|452.3|454.54|452.54|454.78|452.78|454.3|452.3|0
1641424950000|2022-01-05 23:22:30|454.78|452.78|455.02|453.02|455.02|453.02|454.78|452.78|0
1641424960000|2022-01-05 23:22:40|455.26|453.26|454.3|452.3|455.26|453.26|454.3|452.3|0
1641424980000|2022-01-05 23:23:00|454.54|452.54|454.78|452.78|454.78|452.78|454.54|452.54|0
1641424990000|2022-01-05 23:23:10|454.54|452.54|454.78|452.78|454.78|452.78|454.54|452.54|0
1641425000000|2022-01-05 23:23:20|455.02|453.02|455.5|453.5|455.5|453.5|455.02|453.02|0
1641425010000|2022-01-05 23:23:30|455.02|453.02|455.5|453.5|455.74|453.74|455.02|453.02|0
1641425020000|2022-01-05 23:23:40|455.26|453.26|455.26|453.26|455.26|453.26|455.26|453.26|0
1641425030000|2022-01-05 23:23:50|455.38|453.38|455.5|453.5|455.5|453.5|455.38|453.38|0
1641425040000|2022-01-05 23:24:00|455.62|453.62|455.74|453.74|455.74|453.74|455.62|453.62|0
1641425050000|2022-01-05 23:24:10|455.5|453.5|456.22|454.22|456.22|454.22|455.5|453.5|0
1641425060000|2022-01-05 23:24:20|456.1|454.1|456.22|454.22|456.22|454.22|456.1|454.1|0
1641425080000|2022-01-05 23:24:40|456.34|454.34|456.46|454.46|456.46|454.46|456.34|454.34|0
1641425090000|2022-01-05 23:24:50|456.7|454.7|456.46|454.46|456.7|454.7|456.46|454.46|0
1641425100000|2022-01-05 23:25:00|456.7|454.7|456.94|454.94|456.94|454.94|456.7|454.7|0
1641425110000|2022-01-05 23:25:10|457.18|455.18|457.42|455.42|457.42|455.42|457.18|455.18|0
1641425120000|2022-01-05 23:25:20|457.29|455.29|457.42|455.42|457.42|455.42|457.29|455.29|0
1641425130000|2022-01-05 23:25:30|457.66|455.66|457.42|455.42|457.66|455.66|457.42|455.42|0
1641425140000|2022-01-05 23:25:40|457.66|455.66|457.29|455.29|457.66|455.66|457.18|455.18|0
1641425150000|2022-01-05 23:25:50|457.18|455.18|457.18|455.18|457.18|455.18|457.18|455.18|0
1641425160000|2022-01-05 23:26:00|457.29|455.29|457.18|455.18|457.29|455.29|457.05|455.05|0
1641425170000|2022-01-05 23:26:10|456.7|454.7|456.7|454.7|456.7|454.7|456.7|454.7|0
1641425180000|2022-01-05 23:26:20|456.94|454.94|457.18|455.18|457.18|455.18|456.94|454.94|0
1641425190000|2022-01-05 23:26:30|457.42|455.42|458.62|456.62|458.62|456.62|457.42|455.42|0
1641425200000|2022-01-05 23:26:40|458.38|456.38|458.14|456.14|458.38|456.38|458.14|456.14|0
1641425210000|2022-01-05 23:26:50|457.9|455.9|458.14|456.14|458.14|456.14|457.9|455.9|0
1641425230000|2022-01-05 23:27:10|458.38|456.38|458.14|456.14|458.49|456.49|458.14|456.14|0
1641425240000|2022-01-05 23:27:20|458.62|456.62|458.62|456.62|458.62|456.62|458.38|456.38|0
1641425260000|2022-01-05 23:27:40|458.73|456.73|458.97|456.97|458.97|456.97|458.62|456.62|0
1641425270000|2022-01-05 23:27:50|458.86|456.86|459.34|457.34|459.34|457.34|458.62|456.62|0
1641425280000|2022-01-05 23:28:00|459.1|457.1|458.86|456.86|459.1|457.1|458.86|456.86|0
1641425290000|2022-01-05 23:28:10|458.62|456.62|458.62|456.62|458.62|456.62|458.62|456.62|0
1641425310000|2022-01-05 23:28:30|458.38|456.38|458.14|456.14|458.38|456.38|458.14|456.14|0
1641425330000|2022-01-05 23:28:50|458.38|456.38|458.14|456.14|458.38|456.38|458.14|456.14|0
1641425350000|2022-01-05 23:29:10|458.38|456.38|458.38|456.38|458.38|456.38|458.14|456.14|0
1641425370000|2022-01-05 23:29:30|458.62|456.62|458.86|456.86|458.86|456.86|458.62|456.62|0
1641425380000|2022-01-05 23:29:40|459.1|457.1|459.34|457.34|459.34|457.34|459.1|457.1|0
1641425400000|2022-01-05 23:30:00|459.58|457.58|459.58|457.58|459.82|457.82|459.58|457.58|0
1641425410000|2022-01-05 23:30:10|459.82|457.82|459.1|457.1|459.82|457.82|459.1|457.1|0
1641425420000|2022-01-05 23:30:20|458.86|456.86|458.86|456.86|458.86|456.86|458.86|456.86|0
1641425430000|2022-01-05 23:30:30|459.1|457.1|459.1|457.1|459.1|457.1|458.86|456.86|0
1641425440000|2022-01-05 23:30:40|458.86|456.86|458.86|456.86|458.86|456.86|458.86|456.86|0
1641425460000|2022-01-05 23:31:00|459.1|457.1|459.1|457.1|459.1|457.1|459.1|457.1|0
1641425470000|2022-01-05 23:31:10|459.34|457.34|459.58|457.58|459.58|457.58|459.34|457.34|0
1641425480000|2022-01-05 23:31:20|459.82|457.82|459.82|457.82|459.82|457.82|459.58|457.58|0
1641425490000|2022-01-05 23:31:30|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1641425500000|2022-01-05 23:31:40|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1641425520000|2022-01-05 23:32:00|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1641425540000|2022-01-05 23:32:20|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|0
1641425550000|2022-01-05 23:32:30|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1641425560000|2022-01-05 23:32:40|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1641425600000|2022-01-05 23:33:20|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1641425610000|2022-01-05 23:33:30|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1641425620000|2022-01-05 23:33:40|460.54|458.54|460.54|458.54|460.54|458.54|460.54|458.54|0
1641425630000|2022-01-05 23:33:50|460.78|458.78|461.02|459.02|461.02|459.02|460.54|458.54|0
1641425640000|2022-01-05 23:34:00|460.89|458.89|460.78|458.78|461.02|459.02|460.78|458.78|0
1641425650000|2022-01-05 23:34:10|461.02|459.02|460.78|458.78|461.02|459.02|460.78|458.78|0
1641425660000|2022-01-05 23:34:20|460.89|458.89|460.78|458.78|460.89|458.89|460.78|458.78|0
1641425670000|2022-01-05 23:34:30|460.89|458.89|460.65|458.65|460.89|458.89|460.65|458.65|0
1641425680000|2022-01-05 23:34:40|460.54|458.54|460.3|458.3|460.54|458.54|460.3|458.3|0
1641425690000|2022-01-05 23:34:50|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1641425700000|2022-01-05 23:35:00|460.3|458.3|460.3|458.3|460.54|458.54|460.3|458.3|0
1641425710000|2022-01-05 23:35:10|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|0
1641425720000|2022-01-05 23:35:20|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|0
1641425730000|2022-01-05 23:35:30|459.69|457.69|459.82|457.82|459.82|457.82|459.69|457.69|0
1641425740000|2022-01-05 23:35:40|459.58|457.58|459.82|457.82|460.06|458.06|459.58|457.58|0
1641425750000|2022-01-05 23:35:50|459.69|457.69|459.58|457.58|459.82|457.82|459.58|457.58|0
1641425760000|2022-01-05 23:36:00|459.69|457.69|459.93|457.93|460.06|458.06|459.69|457.69|0
1641425770000|2022-01-05 23:36:10|460.17|458.17|460.06|458.06|460.17|458.17|460.06|458.06|0
1641425780000|2022-01-05 23:36:20|459.82|457.82|459.33|457.33|459.82|457.82|459.33|457.33|0
1641425790000|2022-01-05 23:36:30|459.21|457.21|459.33|457.33|459.33|457.33|459.21|457.21|0
1641425800000|2022-01-05 23:36:40|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641425810000|2022-01-05 23:36:50|459.09|457.09|458.97|456.97|459.09|457.09|458.97|456.97|0
1641425820000|2022-01-05 23:37:00|459.09|457.09|458.85|456.85|459.09|457.09|458.61|456.61|0
1641425830000|2022-01-05 23:37:10|459.09|457.09|459.09|457.09|459.33|457.33|459.09|457.09|0
1641425840000|2022-01-05 23:37:20|458.97|456.97|458.85|456.85|458.97|456.97|458.85|456.85|0
1641425850000|2022-01-05 23:37:30|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1641425860000|2022-01-05 23:37:40|458.61|456.61|458.61|456.61|458.61|456.61|458.37|456.37|0
1641425870000|2022-01-05 23:37:50|458.85|456.85|458.73|456.73|458.85|456.85|458.73|456.73|0
1641425880000|2022-01-05 23:38:00|458.61|456.61|458.61|456.61|458.61|456.61|458.61|456.61|0
1641425890000|2022-01-05 23:38:10|458.37|456.37|458.13|456.13|458.37|456.37|458.13|456.13|0
1641425900000|2022-01-05 23:38:20|458.25|456.25|458.25|456.25|458.25|456.25|458.25|456.25|0
1641425910000|2022-01-05 23:38:30|458.13|456.13|457.77|455.77|458.13|456.13|457.65|455.65|0
1641425920000|2022-01-05 23:38:40|457.65|455.65|457.65|455.65|457.65|455.65|457.41|455.41|0
1641425930000|2022-01-05 23:38:50|457.41|455.41|457.17|455.17|457.41|455.41|457.17|455.17|0
1641425940000|2022-01-05 23:39:00|457.41|455.41|457.65|455.65|457.65|455.65|457.41|455.41|0
1641425950000|2022-01-05 23:39:10|458.13|456.13|458.37|456.37|458.37|456.37|458.13|456.13|0
1641425960000|2022-01-05 23:39:20|458.61|456.61|458.85|456.85|458.85|456.85|458.61|456.61|0
1641425970000|2022-01-05 23:39:30|459.09|457.09|458.85|456.85|459.09|457.09|458.85|456.85|0
1641425980000|2022-01-05 23:39:40|459.09|457.09|459.09|457.09|459.09|457.09|459.09|457.09|0
1641425990000|2022-01-05 23:39:50|459.33|457.33|459.33|457.33|459.45|457.45|459.33|457.33|0
1641426000000|2022-01-05 23:40:00|459.57|457.57|459.57|457.57|459.57|457.57|459.33|457.33|0
1641426010000|2022-01-05 23:40:10|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1641426020000|2022-01-05 23:40:20|459.57|457.57|459.57|457.57|459.69|457.69|459.57|457.57|0
1641426030000|2022-01-05 23:40:30|459.33|457.33|458.85|456.85|459.33|457.33|458.85|456.85|0
1641426040000|2022-01-05 23:40:40|458.61|456.61|458.37|456.37|458.61|456.61|458.37|456.37|0
1641426050000|2022-01-05 23:40:50|458.61|456.61|458.61|456.61|458.61|456.61|458.49|456.49|0
1641426060000|2022-01-05 23:41:00|458.37|456.37|458.37|456.37|458.37|456.37|458.37|456.37|0
1641426070000|2022-01-05 23:41:10|458.25|456.25|458.37|456.37|458.37|456.37|458.13|456.13|0
1641426080000|2022-01-05 23:41:20|458.25|456.25|458.13|456.13|458.25|456.25|458.13|456.13|0
1641426090000|2022-01-05 23:41:30|457.89|455.89|458.61|456.61|458.61|456.61|457.89|455.89|0
1641426100000|2022-01-05 23:41:40|458.85|456.85|459.09|457.09|459.09|457.09|458.85|456.85|0
1641426110000|2022-01-05 23:41:50|458.85|456.85|458.37|456.37|458.85|456.85|458.37|456.37|0
1641426120000|2022-01-05 23:42:00|458.85|456.85|458.73|456.73|458.85|456.85|458.61|456.61|0
1641426130000|2022-01-05 23:42:10|458.85|456.85|458.85|456.85|458.85|456.85|458.73|456.73|0
1641426140000|2022-01-05 23:42:20|458.73|456.73|459.09|457.09|459.09|457.09|458.73|456.73|0
1641426150000|2022-01-05 23:42:30|459.33|457.33|459.57|457.57|459.57|457.57|459.33|457.33|0
1641426160000|2022-01-05 23:42:40|459.33|457.33|459.45|457.45|459.45|457.45|459.33|457.33|0
1641426170000|2022-01-05 23:42:50|459.33|457.33|458.85|456.85|459.33|457.33|458.85|456.85|0
1641426180000|2022-01-05 23:43:00|458.61|456.61|458.97|456.97|458.97|456.97|458.61|456.61|0
1641426190000|2022-01-05 23:43:10|459.09|457.09|459.09|457.09|459.33|457.33|458.97|456.97|0
1641426200000|2022-01-05 23:43:20|459.21|457.21|459.69|457.69|459.81|457.81|459.21|457.21|0
1641426210000|2022-01-05 23:43:30|459.81|457.81|459.81|457.81|459.81|457.81|459.81|457.81|0
1641426220000|2022-01-05 23:43:40|459.69|457.69|460.05|458.05|460.05|458.05|459.69|457.69|0
1641426230000|2022-01-05 23:43:50|460.17|458.17|460.17|458.17|460.17|458.17|460.17|458.17|0
1641426240000|2022-01-05 23:44:00|460.05|458.05|460.17|458.17|460.17|458.17|460.05|458.05|0
1641426250000|2022-01-05 23:44:10|460.29|458.29|460.41|458.41|460.41|458.41|460.29|458.29|0
1641426260000|2022-01-05 23:44:20|460.29|458.29|460.05|458.05|460.29|458.29|460.05|458.05|0
1641426270000|2022-01-05 23:44:30|459.81|457.81|459.81|457.81|459.81|457.81|459.81|457.81|0
1641426280000|2022-01-05 23:44:40|460.05|458.05|460.05|458.05|460.05|458.05|459.81|457.81|0
1641426290000|2022-01-05 23:44:50|459.81|457.81|460.17|458.17|460.29|458.29|459.81|457.81|0
1641426300000|2022-01-05 23:45:00|460.05|458.05|460.53|458.53|460.53|458.53|460.05|458.05|0
1641426310000|2022-01-05 23:45:10|460.29|458.29|460.17|458.17|460.29|458.29|460.17|458.17|0
1641426320000|2022-01-05 23:45:20|460.29|458.29|460.17|458.17|460.29|458.29|460.05|458.05|0
1641426330000|2022-01-05 23:45:30|460.29|458.29|460.29|458.29|460.29|458.29|460.05|458.05|0
1641426340000|2022-01-05 23:45:40|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1641426350000|2022-01-05 23:45:50|459.81|457.81|459.57|457.57|459.81|457.81|459.57|457.57|0
1641426360000|2022-01-05 23:46:00|459.33|457.33|459.09|457.09|459.33|457.33|459.09|457.09|0
1641426370000|2022-01-05 23:46:10|458.85|456.85|458.85|456.85|458.96|456.96|458.85|456.85|0
1641426380000|2022-01-05 23:46:20|458.61|456.61|458.61|456.61|458.61|456.61|458.37|456.37|0
1641426390000|2022-01-05 23:46:30|458.37|456.37|458.48|456.48|458.48|456.48|458.37|456.37|0
1641426400000|2022-01-05 23:46:40|458.37|456.37|458.48|456.48|458.48|456.48|458.37|456.37|0
1641426410000|2022-01-05 23:46:50|458.61|456.61|458.85|456.85|458.85|456.85|458.61|456.61|0
1641426420000|2022-01-05 23:47:00|458.61|456.61|458.61|456.61|458.61|456.61|458.61|456.61|0
1641426430000|2022-01-05 23:47:10|458.85|456.85|458.96|456.96|458.96|456.96|458.85|456.85|0
1641426440000|2022-01-05 23:47:20|458.85|456.85|459.2|457.2|459.2|457.2|458.85|456.85|0
1641426450000|2022-01-05 23:47:30|459.09|457.09|459.09|457.09|459.09|457.09|458.96|456.96|0
1641426460000|2022-01-05 23:47:40|458.96|456.96|459.2|457.2|459.2|457.2|458.96|456.96|0
1641426470000|2022-01-05 23:47:50|459.33|457.33|459.33|457.33|459.33|457.33|459.2|457.2|0
1641426480000|2022-01-05 23:48:00|459.44|457.44|460.05|458.05|460.05|458.05|459.44|457.44|0
1641426490000|2022-01-05 23:48:10|460.16|458.16|460.05|458.05|460.29|458.29|460.05|458.05|0
1641426500000|2022-01-05 23:48:20|459.81|457.81|459.81|457.81|459.81|457.81|459.81|457.81|0
1641426510000|2022-01-05 23:48:30|459.57|457.57|459.68|457.68|459.81|457.81|459.57|457.57|0
1641426520000|2022-01-05 23:48:40|459.57|457.57|459.2|457.2|459.57|457.57|459.2|457.2|0
1641426530000|2022-01-05 23:48:50|459.33|457.33|459.33|457.33|459.44|457.44|459.33|457.33|0
1641426540000|2022-01-05 23:49:00|459.2|457.2|459.57|457.57|459.57|457.57|459.09|457.09|0
1641426560000|2022-01-05 23:49:20|459.44|457.44|459.33|457.33|459.57|457.57|459.33|457.33|0
1641426570000|2022-01-05 23:49:30|459.2|457.2|459.33|457.33|459.33|457.33|459.2|457.2|0
1641426580000|2022-01-05 23:49:40|459.44|457.44|459.33|457.33|459.44|457.44|459.33|457.33|0
1641426590000|2022-01-05 23:49:50|459.44|457.44|459.33|457.33|459.57|457.57|459.33|457.33|0
1641426600000|2022-01-05 23:50:00|459.44|457.44|459.57|457.57|459.57|457.57|459.44|457.44|0
1641426610000|2022-01-05 23:50:10|459.81|457.81|460.05|458.05|460.05|458.05|459.81|457.81|0
1641426620000|2022-01-05 23:50:20|460.29|458.29|460.53|458.53|460.53|458.53|460.29|458.29|0
1641426630000|2022-01-05 23:50:30|460.29|458.29|460.29|458.29|460.29|458.29|460.16|458.16|0
1641426640000|2022-01-05 23:50:40|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1641426650000|2022-01-05 23:50:50|459.81|457.81|459.81|457.81|459.81|457.81|459.57|457.57|0
1641426660000|2022-01-05 23:51:00|459.57|457.57|459.44|457.44|459.57|457.57|459.33|457.33|0
1641426670000|2022-01-05 23:51:10|459.57|457.57|459.81|457.81|459.81|457.81|459.57|457.57|0
1641426680000|2022-01-05 23:51:20|459.68|457.68|459.68|457.68|459.68|457.68|459.68|457.68|0
1641426690000|2022-01-05 23:51:30|459.57|457.57|460.05|458.05|460.05|458.05|459.57|457.57|0
1641426700000|2022-01-05 23:51:40|459.92|457.92|459.57|457.57|459.92|457.92|459.57|457.57|0
1641426710000|2022-01-05 23:51:50|459.68|457.68|459.68|457.68|459.68|457.68|459.68|457.68|0
1641426720000|2022-01-05 23:52:00|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|0
1641426730000|2022-01-05 23:52:10|459.33|457.33|459.81|457.81|459.81|457.81|459.33|457.33|0
1641426740000|2022-01-05 23:52:20|459.57|457.57|459.81|457.81|459.81|457.81|459.57|457.57|0
1641426750000|2022-01-05 23:52:30|460.05|458.05|459.81|457.81|460.05|458.05|459.81|457.81|0
1641426760000|2022-01-05 23:52:40|459.92|457.92|459.92|457.92|459.92|457.92|459.92|457.92|0
1641426770000|2022-01-05 23:52:50|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1641426780000|2022-01-05 23:53:00|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1641426790000|2022-01-05 23:53:10|460.05|458.05|460.16|458.16|460.16|458.16|460.05|458.05|0
1641426800000|2022-01-05 23:53:20|460.29|458.29|460.05|458.05|460.29|458.29|460.05|458.05|0
1641426820000|2022-01-05 23:53:40|460.16|458.16|460.29|458.29|460.29|458.29|460.16|458.16|0
1641426830000|2022-01-05 23:53:50|460.16|458.16|460.29|458.29|460.29|458.29|460.16|458.16|0
1641426840000|2022-01-05 23:54:00|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1641426870000|2022-01-05 23:54:30|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1641426890000|2022-01-05 23:54:50|460.05|458.05|460.05|458.05|460.05|458.05|460.05|458.05|0
1641426900000|2022-01-05 23:55:00|460.29|458.29|460.29|458.29|460.4|458.4|460.29|458.29|0
1641426910000|2022-01-05 23:55:10|460.53|458.53|460.53|458.53|460.53|458.53|460.4|458.4|0
1641426920000|2022-01-05 23:55:20|460.77|458.77|460.64|458.64|460.77|458.77|460.64|458.64|0
1641426930000|2022-01-05 23:55:30|460.53|458.53|460.4|458.4|460.53|458.53|460.29|458.29|0
1641426940000|2022-01-05 23:55:40|460.29|458.29|460.4|458.4|460.4|458.4|460.29|458.29|0
1641426950000|2022-01-05 23:55:50|460.53|458.53|460.77|458.77|460.77|458.77|460.53|458.53|0
1641426970000|2022-01-05 23:56:10|460.53|458.53|460.77|458.77|460.88|458.88|460.53|458.53|0
1641426980000|2022-01-05 23:56:20|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1641426990000|2022-01-05 23:56:30|460.88|458.88|461.01|459.01|461.01|459.01|460.88|458.88|0
1641427000000|2022-01-05 23:56:40|461.25|459.25|461.25|459.25|461.25|459.25|461.01|459.01|0
1641427010000|2022-01-05 23:56:50|461.36|459.36|461.73|459.73|461.73|459.73|461.36|459.36|0
1641427030000|2022-01-05 23:57:10|461.97|459.97|462.21|460.21|462.21|460.21|461.97|459.97|0
1641427040000|2022-01-05 23:57:20|462.32|460.32|462.45|460.45|462.45|460.45|462.32|460.32|0
1641427050000|2022-01-05 23:57:30|462.56|460.56|462.56|460.56|462.56|460.56|462.56|460.56|0
1641427060000|2022-01-05 23:57:40|462.45|460.45|462.45|460.45|462.56|460.56|462.45|460.45|0
1641427120000|2022-01-05 23:58:40|462.21|460.21|462.45|460.45|462.45|460.45|462.21|460.21|0
1641427130000|2022-01-05 23:58:50|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1641427140000|2022-01-05 23:59:00|462.45|460.45|462.69|460.69|462.69|460.69|462.45|460.45|0
1641427170000|2022-01-05 23:59:30|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1641427190000|2022-01-05 23:59:50|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1641427200000|2022-01-06 00:00:00|461.97|459.97|462.45|460.45|462.45|460.45|461.97|459.97|0
1641427210000|2022-01-06 00:00:10|462.69|460.69|462.45|460.45|462.69|460.69|462.45|460.45|0
1641427220000|2022-01-06 00:00:20|462.69|460.69|463.17|461.17|463.17|461.17|462.69|460.69|0
1641427230000|2022-01-06 00:00:30|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1641427240000|2022-01-06 00:00:40|463.65|461.65|463.41|461.41|463.65|461.65|463.41|461.41|0
1641427250000|2022-01-06 00:00:50|463.52|461.52|463.52|461.52|463.52|461.52|463.41|461.41|0
1641427260000|2022-01-06 00:01:00|463.65|461.65|463.65|461.65|463.65|461.65|463.41|461.41|0
1641427270000|2022-01-06 00:01:10|463.41|461.41|462.93|460.93|463.41|461.41|462.93|460.93|0
1641427280000|2022-01-06 00:01:20|462.69|460.69|462.45|460.45|462.69|460.69|462.45|460.45|0
1641427290000|2022-01-06 00:01:30|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1641427300000|2022-01-06 00:01:40|462.45|460.45|462.45|460.45|462.45|460.45|462.21|460.21|0
1641427310000|2022-01-06 00:01:50|462.69|460.69|463.41|461.41|463.41|461.41|462.69|460.69|0
1641427320000|2022-01-06 00:02:00|463.65|461.65|463.17|461.17|463.65|461.65|463.17|461.17|0
1641427330000|2022-01-06 00:02:10|462.93|460.93|462.69|460.69|462.93|460.93|462.69|460.69|0
1641427340000|2022-01-06 00:02:20|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1641427350000|2022-01-06 00:02:30|462.56|460.56|462.8|460.8|462.8|460.8|462.56|460.56|0
1641427360000|2022-01-06 00:02:40|462.93|460.93|463.17|461.17|463.28|461.28|462.93|460.93|0
1641427370000|2022-01-06 00:02:50|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1641427380000|2022-01-06 00:03:00|463.41|461.41|462.93|460.93|463.41|461.41|462.93|460.93|0
1641427390000|2022-01-06 00:03:10|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|0
1641427400000|2022-01-06 00:03:20|462.93|460.93|463.17|461.17|463.17|461.17|462.93|460.93|0
1641427410000|2022-01-06 00:03:30|462.93|460.93|463.41|461.41|463.41|461.41|462.93|460.93|0
1641427420000|2022-01-06 00:03:40|463.17|461.17|463.41|461.41|463.41|461.41|463.17|461.17|0
1641427430000|2022-01-06 00:03:50|463.65|461.65|463.41|461.41|463.65|461.65|463.41|461.41|0
1641427440000|2022-01-06 00:04:00|463.17|461.17|463.41|461.41|463.41|461.41|463.17|461.17|0
1641427460000|2022-01-06 00:04:20|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1641427470000|2022-01-06 00:04:30|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|0
1641427480000|2022-01-06 00:04:40|463.76|461.76|463.65|461.65|463.76|461.76|463.65|461.65|0
1641427490000|2022-01-06 00:04:50|463.76|461.76|463.76|461.76|463.76|461.76|463.76|461.76|0
1641427500000|2022-01-06 00:05:00|463.52|461.52|463.65|461.65|463.65|461.65|463.52|461.52|0
1641427510000|2022-01-06 00:05:10|463.52|461.52|463.17|461.17|463.52|461.52|463.17|461.17|0
1641427520000|2022-01-06 00:05:20|462.92|460.92|462.68|460.68|462.92|460.92|462.68|460.68|0
1641427530000|2022-01-06 00:05:30|462.44|460.44|462.44|460.44|462.68|460.68|462.44|460.44|0
1641427540000|2022-01-06 00:05:40|462.68|460.68|462.44|460.44|462.68|460.68|462.44|460.44|0
1641427550000|2022-01-06 00:05:50|462.56|460.56|462.44|460.44|462.56|460.56|462.44|460.44|0
1641427560000|2022-01-06 00:06:00|462.68|460.68|461.48|459.48|462.68|460.68|461.48|459.48|0
1641427570000|2022-01-06 00:06:10|461.72|459.72|461.72|459.72|461.84|459.84|461.72|459.72|0
1641427580000|2022-01-06 00:06:20|461.6|459.6|462.08|460.08|462.08|460.08|461.48|459.48|0
1641427590000|2022-01-06 00:06:30|462.2|460.2|462.44|460.44|462.44|460.44|462.2|460.2|0
1641427600000|2022-01-06 00:06:40|462.32|460.32|461.96|459.96|462.32|460.32|461.96|459.96|0
1641427610000|2022-01-06 00:06:50|461.72|459.72|461.96|459.96|461.96|459.96|461.72|459.72|0
1641427620000|2022-01-06 00:07:00|462.2|460.2|461.96|459.96|462.2|460.2|461.72|459.72|0
1641427630000|2022-01-06 00:07:10|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1641427640000|2022-01-06 00:07:20|462.2|460.2|462.2|460.2|462.2|460.2|462.2|460.2|0
1641427650000|2022-01-06 00:07:30|461.96|459.96|462.2|460.2|462.2|460.2|461.96|459.96|0
1641427660000|2022-01-06 00:07:40|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1641427680000|2022-01-06 00:08:00|462.68|460.68|463.65|461.65|463.65|461.65|462.68|460.68|0
1641427690000|2022-01-06 00:08:10|463.52|461.52|463.52|461.52|463.65|461.65|463.4|461.4|0
1641427700000|2022-01-06 00:08:20|463.64|461.64|463.89|461.89|463.89|461.89|463.64|461.64|0
1641427710000|2022-01-06 00:08:30|464|462|464.85|462.85|464.85|462.85|464|462|0
1641427720000|2022-01-06 00:08:40|464.61|462.61|464.13|462.13|464.61|462.61|464.13|462.13|0
1641427730000|2022-01-06 00:08:50|463.89|461.89|463.89|461.89|463.89|461.89|463.89|461.89|0
1641427740000|2022-01-06 00:09:00|464.37|462.37|464.13|462.13|464.37|462.37|464.13|462.13|0
1641427750000|2022-01-06 00:09:10|464.37|462.37|464.13|462.13|464.37|462.37|464.13|462.13|0
1641427760000|2022-01-06 00:09:20|464.37|462.37|464.13|462.13|464.37|462.37|464.13|462.13|0
1641427770000|2022-01-06 00:09:30|463.88|461.88|463.64|461.64|463.88|461.88|463.64|461.64|0
1641427780000|2022-01-06 00:09:40|463.4|461.4|462.92|460.92|463.4|461.4|462.92|460.92|0
1641427790000|2022-01-06 00:09:50|462.68|460.68|462.68|460.68|462.68|460.68|462.44|460.44|0
1641427800000|2022-01-06 00:10:00|462.92|460.92|463.4|461.4|463.4|461.4|462.92|460.92|0
1641427810000|2022-01-06 00:10:10|463.76|461.76|463.4|461.4|463.76|461.76|463.4|461.4|0
1641427820000|2022-01-06 00:10:20|463.64|461.64|463.16|461.16|463.64|461.64|463.16|461.16|0
1641427830000|2022-01-06 00:10:30|463.4|461.4|463.4|461.4|463.4|461.4|463.16|461.16|0
1641427840000|2022-01-06 00:10:40|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1641427850000|2022-01-06 00:10:50|463.4|461.4|463.64|461.64|463.64|461.64|463.4|461.4|0
1641427860000|2022-01-06 00:11:00|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1641427870000|2022-01-06 00:11:10|462.92|460.92|463.28|461.28|463.28|461.28|462.92|460.92|0
1641427880000|2022-01-06 00:11:20|463.4|461.4|463.64|461.64|463.64|461.64|463.4|461.4|0
1641427890000|2022-01-06 00:11:30|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1641427900000|2022-01-06 00:11:40|463.52|461.52|463.4|461.4|463.64|461.64|463.4|461.4|0
1641427910000|2022-01-06 00:11:50|463.64|461.64|463.88|461.88|463.88|461.88|463.4|461.4|0
1641427920000|2022-01-06 00:12:00|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641427930000|2022-01-06 00:12:10|463.88|461.88|464.24|462.24|464.24|462.24|463.88|461.88|0
1641427940000|2022-01-06 00:12:20|464.12|462.12|463.64|461.64|464.12|462.12|463.64|461.64|0
1641427950000|2022-01-06 00:12:30|463.76|461.76|464|462|464|462|463.76|461.76|0
1641427960000|2022-01-06 00:12:40|464.85|462.85|464.85|462.85|464.96|462.96|464.85|462.85|0
1641427970000|2022-01-06 00:12:50|464.72|462.72|464.85|462.85|464.85|462.85|464.61|462.61|0
1641427980000|2022-01-06 00:13:00|464.6|462.6|464.36|462.36|464.6|462.6|464.36|462.36|0
1641427990000|2022-01-06 00:13:10|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1641428010000|2022-01-06 00:13:30|465.09|463.09|465.09|463.09|465.33|463.33|465.09|463.09|0
1641428030000|2022-01-06 00:13:50|464.85|462.85|465.33|463.33|465.33|463.33|464.85|462.85|0
1641428050000|2022-01-06 00:14:10|464.85|462.85|464.84|462.84|464.85|462.85|464.84|462.84|0
1641428060000|2022-01-06 00:14:20|465.09|463.09|465.09|463.09|465.09|463.09|465.09|463.09|0
1641428070000|2022-01-06 00:14:30|465.33|463.33|465.09|463.09|465.33|463.33|465.09|463.09|0
1641428080000|2022-01-06 00:14:40|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641428090000|2022-01-06 00:14:50|465.2|463.2|465.33|463.33|465.33|463.33|465.2|463.2|0
1641428100000|2022-01-06 00:15:00|465.57|463.57|465.57|463.57|465.57|463.57|465.33|463.33|0
1641428110000|2022-01-06 00:15:10|465.09|463.09|465.57|463.57|465.57|463.57|465.09|463.09|0
1641428120000|2022-01-06 00:15:20|465.44|463.44|465.81|463.81|465.81|463.81|465.33|463.33|0
1641428130000|2022-01-06 00:15:30|466.05|464.05|465.81|463.81|466.05|464.05|465.81|463.81|0
1641428140000|2022-01-06 00:15:40|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1641428150000|2022-01-06 00:15:50|465.81|463.81|466.16|464.16|466.16|464.16|465.81|463.81|0
1641428160000|2022-01-06 00:16:00|466.29|464.29|466.53|464.53|466.53|464.53|466.05|464.05|0
1641428170000|2022-01-06 00:16:10|466.29|464.29|466.05|464.05|466.29|464.29|466.05|464.05|0
1641428180000|2022-01-06 00:16:20|466.29|464.29|466.05|464.05|466.29|464.29|466.05|464.05|0
1641428190000|2022-01-06 00:16:30|465.81|463.81|466.05|464.05|466.05|464.05|465.81|463.81|0
1641428200000|2022-01-06 00:16:40|466.29|464.29|466.05|464.05|466.29|464.29|466.05|464.05|0
1641428210000|2022-01-06 00:16:50|465.81|463.81|465.32|463.32|465.81|463.81|465.32|463.32|0
1641428220000|2022-01-06 00:17:00|465.08|463.08|465.2|463.2|465.32|463.32|465.08|463.08|0
1641428230000|2022-01-06 00:17:10|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|0
1641428250000|2022-01-06 00:17:30|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1641428260000|2022-01-06 00:17:40|465.32|463.32|465.32|463.32|465.32|463.32|465.08|463.08|0
1641428270000|2022-01-06 00:17:50|465.2|463.2|465.32|463.32|465.32|463.32|465.2|463.2|0
1641428280000|2022-01-06 00:18:00|465.2|463.2|464.84|462.84|465.2|463.2|464.84|462.84|0
1641428290000|2022-01-06 00:18:10|465.08|463.08|465.08|463.08|465.08|463.08|464.84|462.84|0
1641428300000|2022-01-06 00:18:20|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641428310000|2022-01-06 00:18:30|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1641428320000|2022-01-06 00:18:40|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|0
1641428330000|2022-01-06 00:18:50|465.08|463.08|465.08|463.08|465.32|463.32|465.08|463.08|0
1641428340000|2022-01-06 00:19:00|465.2|463.2|465.08|463.08|465.32|463.32|465.08|463.08|0
1641428370000|2022-01-06 00:19:30|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641428390000|2022-01-06 00:19:50|464.6|462.6|464.6|462.6|464.72|462.72|464.6|462.6|0
1641428400000|2022-01-06 00:20:00|464.36|462.36|464.36|462.36|464.36|462.36|464.12|462.12|0
1641428420000|2022-01-06 00:20:20|464.24|462.24|464.12|462.12|464.24|462.24|464.12|462.12|0
1641428430000|2022-01-06 00:20:30|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641428440000|2022-01-06 00:20:40|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641428450000|2022-01-06 00:20:50|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1641428460000|2022-01-06 00:21:00|464.12|462.12|464.12|462.12|464.24|462.24|464.12|462.12|0
1641428470000|2022-01-06 00:21:10|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641428480000|2022-01-06 00:21:20|464.6|462.6|464.84|462.84|464.84|462.84|464.6|462.6|0
1641428490000|2022-01-06 00:21:30|465.08|463.08|465.32|463.32|465.32|463.32|465.08|463.08|0
1641428510000|2022-01-06 00:21:50|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1641428520000|2022-01-06 00:22:00|464.6|462.6|464.36|462.36|464.6|462.6|464.36|462.36|0
1641428530000|2022-01-06 00:22:10|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641428540000|2022-01-06 00:22:20|463.88|461.88|464.12|462.12|464.12|462.12|463.88|461.88|0
1641428550000|2022-01-06 00:22:30|464.23|462.23|463.88|461.88|464.23|462.23|463.88|461.88|0
1641428560000|2022-01-06 00:22:40|463.99|461.99|464.36|462.36|464.36|462.36|463.99|461.99|0
1641428570000|2022-01-06 00:22:50|464.23|462.23|464.23|462.23|464.23|462.23|464.23|462.23|0
1641428580000|2022-01-06 00:23:00|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641428590000|2022-01-06 00:23:10|463.64|461.64|463.16|461.16|463.64|461.64|463.16|461.16|0
1641428600000|2022-01-06 00:23:20|463.27|461.27|463.16|461.16|463.4|461.4|463.16|461.16|0
1641428610000|2022-01-06 00:23:30|462.55|460.55|462.92|460.92|462.92|460.92|462.55|460.55|0
1641428620000|2022-01-06 00:23:40|462.68|460.68|462.92|460.92|462.92|460.92|462.68|460.68|0
1641428630000|2022-01-06 00:23:50|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1641428640000|2022-01-06 00:24:00|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1641428650000|2022-01-06 00:24:10|463.27|461.27|463.27|461.27|463.27|461.27|463.27|461.27|0
1641428660000|2022-01-06 00:24:20|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1641428670000|2022-01-06 00:24:30|462.92|460.92|462.43|460.43|462.92|460.92|462.43|460.43|0
1641428680000|2022-01-06 00:24:40|462.67|460.67|462.67|460.67|462.67|460.67|462.67|460.67|0
1641428690000|2022-01-06 00:24:50|462.43|460.43|462.43|460.43|462.43|460.43|462.31|460.31|0
1641428700000|2022-01-06 00:25:00|462.67|460.67|462.91|460.91|462.91|460.91|462.67|460.67|0
1641428710000|2022-01-06 00:25:10|462.67|460.67|462.91|460.91|462.91|460.91|462.67|460.67|0
1641428720000|2022-01-06 00:25:20|463.16|461.16|462.91|460.91|463.16|461.16|462.91|460.91|0
1641428730000|2022-01-06 00:25:30|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1641428740000|2022-01-06 00:25:40|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1641428750000|2022-01-06 00:25:50|463.64|461.64|463.88|461.88|463.88|461.88|463.64|461.64|0
1641428760000|2022-01-06 00:26:00|464.12|462.12|464.36|462.36|464.36|462.36|464.12|462.12|0
1641428770000|2022-01-06 00:26:10|464.12|462.12|464.36|462.36|464.36|462.36|464.12|462.12|0
1641428780000|2022-01-06 00:26:20|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1641428790000|2022-01-06 00:26:30|464.84|462.84|465.08|463.08|465.08|463.08|464.84|462.84|0
1641428800000|2022-01-06 00:26:40|464.95|462.95|464.84|462.84|465.08|463.08|464.84|462.84|0
1641428810000|2022-01-06 00:26:50|465.08|463.08|464.84|462.84|465.08|463.08|464.84|462.84|0
1641428820000|2022-01-06 00:27:00|464.6|462.6|464.36|462.36|464.6|462.6|464.36|462.36|0
1641428830000|2022-01-06 00:27:10|464.6|462.6|464.71|462.71|464.95|462.95|464.6|462.6|0
1641428840000|2022-01-06 00:27:20|464.6|462.6|464.36|462.36|464.6|462.6|464.36|462.36|0
1641428850000|2022-01-06 00:27:30|464.6|462.6|464.36|462.36|464.6|462.6|464.36|462.36|0
1641428860000|2022-01-06 00:27:40|464.6|462.6|464.12|462.12|464.6|462.6|464.12|462.12|0
1641428870000|2022-01-06 00:27:50|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641428880000|2022-01-06 00:28:00|464.47|462.47|464.36|462.36|464.47|462.47|464.36|462.36|0
1641428890000|2022-01-06 00:28:10|464.6|462.6|464.6|462.6|464.6|462.6|464.36|462.36|0
1641428900000|2022-01-06 00:28:20|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641428920000|2022-01-06 00:28:40|464.95|462.95|464.84|462.84|465.08|463.08|464.84|462.84|0
1641428930000|2022-01-06 00:28:50|465.08|463.08|464.84|462.84|465.08|463.08|464.84|462.84|0
1641428950000|2022-01-06 00:29:10|464.6|462.6|464.71|462.71|464.71|462.71|464.6|462.6|0
1641428960000|2022-01-06 00:29:20|464.6|462.6|464.71|462.71|464.71|462.71|464.6|462.6|0
1641428970000|2022-01-06 00:29:30|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641428980000|2022-01-06 00:29:40|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1641428990000|2022-01-06 00:29:50|464.6|462.6|464.84|462.84|465.08|463.08|464.6|462.6|0
1641429000000|2022-01-06 00:30:00|464.6|462.6|464.84|462.84|464.84|462.84|464.6|462.6|0
1641429010000|2022-01-06 00:30:10|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1641429020000|2022-01-06 00:30:20|464.6|462.6|464.36|462.36|464.6|462.6|464.36|462.36|0
1641429030000|2022-01-06 00:30:30|464.6|462.6|464.6|462.6|464.6|462.6|464.36|462.36|0
1641429050000|2022-01-06 00:30:50|464.36|462.36|464.11|462.11|464.47|462.47|464.11|462.11|0
1641429060000|2022-01-06 00:31:00|464.23|462.23|464.11|462.11|464.23|462.23|464.11|462.11|0
1641429080000|2022-01-06 00:31:20|464.36|462.36|464.84|462.84|464.84|462.84|464.36|462.36|0
1641429090000|2022-01-06 00:31:30|464.6|462.6|464.6|462.6|464.6|462.6|464.47|462.47|0
1641429100000|2022-01-06 00:31:40|464.35|462.35|464.6|462.6|464.6|462.6|464.35|462.35|0
1641429110000|2022-01-06 00:31:50|464.47|462.47|464.47|462.47|464.6|462.6|464.35|462.35|0
1641429120000|2022-01-06 00:32:00|464.84|462.84|465.08|463.08|465.08|463.08|464.84|462.84|0
1641429130000|2022-01-06 00:32:10|464.95|462.95|464.84|462.84|465.08|463.08|464.84|462.84|0
1641429140000|2022-01-06 00:32:20|464.6|462.6|464.6|462.6|464.84|462.84|464.6|462.6|0
1641429150000|2022-01-06 00:32:30|464.84|462.84|465.8|463.8|465.8|463.8|464.84|462.84|0
1641429160000|2022-01-06 00:32:40|466.04|464.04|466.28|464.28|466.52|464.52|466.04|464.04|0
1641429170000|2022-01-06 00:32:50|466.04|464.04|465.8|463.8|466.04|464.04|465.8|463.8|0
1641429180000|2022-01-06 00:33:00|465.56|463.56|465.32|463.32|465.56|463.56|465.08|463.08|0
1641429200000|2022-01-06 00:33:20|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1641429210000|2022-01-06 00:33:30|465.32|463.32|465.08|463.08|465.32|463.32|465.08|463.08|0
1641429220000|2022-01-06 00:33:40|465.32|463.32|464.59|462.59|465.32|463.32|464.59|462.59|0
1641429230000|2022-01-06 00:33:50|464.71|462.71|465.08|463.08|465.08|463.08|464.71|462.71|0
1641429240000|2022-01-06 00:34:00|464.95|462.95|465.08|463.08|465.08|463.08|464.95|462.95|0
1641429250000|2022-01-06 00:34:10|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|0
1641429260000|2022-01-06 00:34:20|465.08|463.08|464.83|462.83|465.08|463.08|464.83|462.83|0
1641429270000|2022-01-06 00:34:30|464.95|462.95|465.08|463.08|465.08|463.08|464.95|462.95|0
1641429280000|2022-01-06 00:34:40|464.83|462.83|464.95|462.95|464.95|462.95|464.83|462.83|0
1641429290000|2022-01-06 00:34:50|464.83|462.83|464.83|462.83|465.08|463.08|464.83|462.83|0
1641429300000|2022-01-06 00:35:00|464.95|462.95|464.83|462.83|464.95|462.95|464.83|462.83|0
1641429310000|2022-01-06 00:35:10|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1641429320000|2022-01-06 00:35:20|464.35|462.35|464.47|462.47|464.47|462.47|464.35|462.35|0
1641429330000|2022-01-06 00:35:30|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1641429340000|2022-01-06 00:35:40|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|0
1641429350000|2022-01-06 00:35:50|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1641429360000|2022-01-06 00:36:00|464.23|462.23|465.07|463.07|465.07|463.07|464.23|462.23|0
1641429370000|2022-01-06 00:36:10|464.83|462.83|464.95|462.95|464.95|462.95|464.83|462.83|0
1641429380000|2022-01-06 00:36:20|465.07|463.07|465.32|463.32|465.32|463.32|465.07|463.07|0
1641429390000|2022-01-06 00:36:30|465.07|463.07|464.83|462.83|465.07|463.07|464.83|462.83|0
1641429400000|2022-01-06 00:36:40|464.59|462.59|464.35|462.35|464.59|462.59|464.35|462.35|0
1641429410000|2022-01-06 00:36:50|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|0
1641429420000|2022-01-06 00:37:00|463.99|461.99|463.87|461.87|464.11|462.11|463.87|461.87|0
1641429430000|2022-01-06 00:37:10|463.99|461.99|463.87|461.87|463.99|461.99|463.87|461.87|0
1641429440000|2022-01-06 00:37:20|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|0
1641429450000|2022-01-06 00:37:30|464.23|462.23|464.11|462.11|464.23|462.23|464.11|462.11|0
1641429460000|2022-01-06 00:37:40|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1641429470000|2022-01-06 00:37:50|464.11|462.11|463.87|461.87|464.11|462.11|463.87|461.87|0
1641429480000|2022-01-06 00:38:00|463.99|461.99|464.11|462.11|464.11|462.11|463.99|461.99|0
1641429490000|2022-01-06 00:38:10|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641429500000|2022-01-06 00:38:20|463.75|461.75|463.39|461.39|463.75|461.75|463.15|461.15|0
1641429510000|2022-01-06 00:38:30|463.63|461.63|463.26|461.26|463.63|461.63|463.26|461.26|0
1641429520000|2022-01-06 00:38:40|463.15|461.15|463.15|461.15|463.15|461.15|463.15|461.15|0
1641429540000|2022-01-06 00:39:00|463.26|461.26|463.15|461.15|463.26|461.26|463.15|461.15|0
1641429550000|2022-01-06 00:39:10|462.91|460.91|462.91|460.91|463.15|461.15|462.91|460.91|0
1641429560000|2022-01-06 00:39:20|463.02|461.02|462.19|460.19|463.02|461.02|462.19|460.19|0
1641429570000|2022-01-06 00:39:30|461.71|459.71|461.22|459.22|461.71|459.71|460.74|458.74|0
1641429580000|2022-01-06 00:39:40|460.98|458.98|460.74|458.74|461.22|459.22|460.74|458.74|0
1641429590000|2022-01-06 00:39:50|460.5|458.5|460.26|458.26|460.5|458.5|460.26|458.26|0
1641429600000|2022-01-06 00:40:00|460.5|458.5|460.02|458.02|460.5|458.5|460.02|458.02|0
1641429610000|2022-01-06 00:40:10|460.26|458.26|460.26|458.26|460.5|458.5|460.26|458.26|0
1641429620000|2022-01-06 00:40:20|460.02|458.02|460.26|458.26|460.26|458.26|460.02|458.02|0
1641429630000|2022-01-06 00:40:30|460.5|458.5|460.26|458.26|460.5|458.5|460.26|458.26|0
1641429640000|2022-01-06 00:40:40|460.38|458.38|459.78|457.78|460.5|458.5|459.78|457.78|0
1641429650000|2022-01-06 00:40:50|459.42|457.42|459.3|457.3|459.42|457.42|459.3|457.3|0
1641429660000|2022-01-06 00:41:00|459.54|457.54|459.18|457.18|459.54|457.54|459.06|457.06|0
1641429670000|2022-01-06 00:41:10|459.3|457.3|459.54|457.54|459.54|457.54|459.06|457.06|0
1641429680000|2022-01-06 00:41:20|459.3|457.3|459.06|457.06|459.3|457.3|459.06|457.06|0
1641429700000|2022-01-06 00:41:40|458.58|456.58|458.82|456.82|458.82|456.82|458.58|456.58|0
1641429710000|2022-01-06 00:41:50|459.06|457.06|459.3|457.3|459.3|457.3|459.06|457.06|0
1641429720000|2022-01-06 00:42:00|458.82|456.82|458.82|456.82|458.82|456.82|458.58|456.58|0
1641429730000|2022-01-06 00:42:10|458.94|456.94|459.18|457.18|459.18|457.18|458.82|456.82|0
1641429740000|2022-01-06 00:42:20|459.3|457.3|458.94|456.94|459.3|457.3|458.94|456.94|0
1641429750000|2022-01-06 00:42:30|459.06|457.06|459.18|457.18|459.18|457.18|459.06|457.06|0
1641429760000|2022-01-06 00:42:40|459.3|457.3|459.3|457.3|459.42|457.42|459.3|457.3|0
1641429770000|2022-01-06 00:42:50|459.06|457.06|459.06|457.06|459.06|457.06|459.06|457.06|0
1641429780000|2022-01-06 00:43:00|459.18|457.18|458.82|456.82|459.18|457.18|458.58|456.58|0
1641429790000|2022-01-06 00:43:10|458.69|456.69|459.06|457.06|459.06|457.06|458.58|456.58|0
1641429800000|2022-01-06 00:43:20|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|0
1641429810000|2022-01-06 00:43:30|459.54|457.54|459.54|457.54|459.54|457.54|459.3|457.3|0
1641429820000|2022-01-06 00:43:40|459.78|457.78|460.02|458.02|460.02|458.02|459.78|457.78|0
1641429830000|2022-01-06 00:43:50|459.78|457.78|459.78|457.78|459.78|457.78|459.78|457.78|0
1641429840000|2022-01-06 00:44:00|459.9|457.9|459.78|457.78|459.9|457.9|459.78|457.78|0
1641429850000|2022-01-06 00:44:10|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|0
1641429860000|2022-01-06 00:44:20|459.78|457.78|459.3|457.3|459.9|457.9|459.3|457.3|0
1641429870000|2022-01-06 00:44:30|459.06|457.06|458.58|456.58|459.06|457.06|458.58|456.58|0
1641429880000|2022-01-06 00:44:40|458.82|456.82|458.58|456.58|458.82|456.82|458.58|456.58|0
1641429890000|2022-01-06 00:44:50|458.45|456.45|458.1|456.1|458.58|456.58|458.1|456.1|0
1641429900000|2022-01-06 00:45:00|457.86|455.86|458.1|456.1|458.1|456.1|457.86|455.86|0
1641429910000|2022-01-06 00:45:10|458.34|456.34|458.58|456.58|458.58|456.58|458.21|456.21|0
1641429920000|2022-01-06 00:45:20|459.06|457.06|458.34|456.34|459.06|457.06|458.34|456.34|0
1641429940000|2022-01-06 00:45:40|458.1|456.1|457.86|455.86|458.1|456.1|457.86|455.86|0
1641429950000|2022-01-06 00:45:50|458.1|456.1|458.1|456.1|458.1|456.1|458.1|456.1|0
1641429960000|2022-01-06 00:46:00|457.62|455.62|456.9|454.9|457.62|455.62|456.9|454.9|0
1641429970000|2022-01-06 00:46:10|457.01|455.01|456.9|454.9|457.14|455.14|456.9|454.9|0
1641429980000|2022-01-06 00:46:20|455.94|453.94|456.42|454.42|456.42|454.42|455.94|453.94|0
1641429990000|2022-01-06 00:46:30|456.77|454.77|457.14|455.14|457.14|455.14|456.77|454.77|0
1641430000000|2022-01-06 00:46:40|457.25|455.25|457.14|455.14|457.25|455.25|457.14|455.14|0
1641430010000|2022-01-06 00:46:50|457.38|455.38|457.38|455.38|457.38|455.38|457.38|455.38|0
1641430020000|2022-01-06 00:47:00|457.14|455.14|457.62|455.62|457.62|455.62|456.9|454.9|0
1641430030000|2022-01-06 00:47:10|457.86|455.86|457.86|455.86|457.86|455.86|457.62|455.62|0
1641430040000|2022-01-06 00:47:20|457.62|455.62|457.62|455.62|457.62|455.62|457.38|455.38|0
1641430050000|2022-01-06 00:47:30|457.49|455.49|457.49|455.49|457.62|455.62|457.38|455.38|0
1641430060000|2022-01-06 00:47:40|457.62|455.62|457.62|455.62|457.86|455.86|457.62|455.62|0
1641430070000|2022-01-06 00:47:50|457.86|455.86|457.86|455.86|457.86|455.86|457.86|455.86|0
1641430080000|2022-01-06 00:48:00|457.62|455.62|457.86|455.86|457.86|455.86|457.62|455.62|0
1641430090000|2022-01-06 00:48:10|457.62|455.62|457.62|455.62|457.62|455.62|457.38|455.38|0
1641430100000|2022-01-06 00:48:20|457.49|455.49|457.86|455.86|457.86|455.86|457.49|455.49|0
1641430110000|2022-01-06 00:48:30|458.21|456.21|458.34|456.34|458.34|456.34|458.21|456.21|0
1641430120000|2022-01-06 00:48:40|458.58|456.58|458.58|456.58|458.58|456.58|458.58|456.58|0
1641430130000|2022-01-06 00:48:50|458.82|456.82|459.06|457.06|459.06|457.06|458.82|456.82|0
1641430140000|2022-01-06 00:49:00|459.3|457.3|459.06|457.06|459.3|457.3|459.06|457.06|0
1641430150000|2022-01-06 00:49:10|459.3|457.3|459.78|457.78|459.78|457.78|459.3|457.3|0
1641430160000|2022-01-06 00:49:20|460.02|458.02|460.26|458.26|460.5|458.5|460.02|458.02|0
1641430180000|2022-01-06 00:49:40|460.5|458.5|460.26|458.26|460.5|458.5|460.26|458.26|0
1641430190000|2022-01-06 00:49:50|460.13|458.13|460.26|458.26|460.26|458.26|460.13|458.13|0
1641430200000|2022-01-06 00:50:00|460.02|458.02|460.5|458.5|460.5|458.5|460.02|458.02|0
1641430210000|2022-01-06 00:50:10|460.13|458.13|460.5|458.5|460.5|458.5|460.13|458.13|0
1641430230000|2022-01-06 00:50:30|460.26|458.26|460.74|458.74|460.74|458.74|460.26|458.26|0
1641430240000|2022-01-06 00:50:40|460.98|458.98|461.46|459.46|461.46|459.46|460.98|458.98|0
1641430250000|2022-01-06 00:50:50|461.7|459.7|461.94|459.94|462.18|460.18|461.7|459.7|0
1641430260000|2022-01-06 00:51:00|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|0
1641430270000|2022-01-06 00:51:10|461.94|459.94|461.94|459.94|461.94|459.94|461.94|459.94|0
1641430280000|2022-01-06 00:51:20|462.18|460.18|462.18|460.18|462.18|460.18|462.06|460.06|0
1641430290000|2022-01-06 00:51:30|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1641430300000|2022-01-06 00:51:40|462.9|460.9|462.42|460.42|462.9|460.9|462.42|460.42|0
1641430310000|2022-01-06 00:51:50|462.66|460.66|462.42|460.42|462.66|460.66|462.42|460.42|0
1641430320000|2022-01-06 00:52:00|462.66|460.66|462.54|460.54|462.66|460.66|462.42|460.42|0
1641430330000|2022-01-06 00:52:10|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1641430340000|2022-01-06 00:52:20|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1641430350000|2022-01-06 00:52:30|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|0
1641430360000|2022-01-06 00:52:40|462.66|460.66|462.54|460.54|462.66|460.66|462.42|460.42|0
1641430370000|2022-01-06 00:52:50|462.42|460.42|462.78|460.78|462.9|460.9|462.42|460.42|0
1641430380000|2022-01-06 00:53:00|462.66|460.66|462.42|460.42|462.66|460.66|462.42|460.42|0
1641430400000|2022-01-06 00:53:20|462.29|460.29|462.42|460.42|462.42|460.42|462.29|460.29|0
1641430410000|2022-01-06 00:53:30|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|0
1641430420000|2022-01-06 00:53:40|462.9|460.9|462.78|460.78|462.9|460.9|462.66|460.66|0
1641430430000|2022-01-06 00:53:50|462.9|460.9|462.78|460.78|462.9|460.9|462.78|460.78|0
1641430440000|2022-01-06 00:54:00|462.66|460.66|462.42|460.42|462.66|460.66|462.42|460.42|0
1641430450000|2022-01-06 00:54:10|462.66|460.66|462.66|460.66|462.66|460.66|462.53|460.53|0
1641430460000|2022-01-06 00:54:20|462.53|460.53|462.66|460.66|462.66|460.66|462.53|460.53|0
1641430470000|2022-01-06 00:54:30|462.53|460.53|462.53|460.53|462.66|460.66|462.53|460.53|0
1641430480000|2022-01-06 00:54:40|462.42|460.42|462.29|460.29|462.42|460.42|462.29|460.29|0
1641430490000|2022-01-06 00:54:50|462.42|460.42|462.42|460.42|462.42|460.42|462.18|460.18|0
1641430500000|2022-01-06 00:55:00|462.18|460.18|461.7|459.7|462.18|460.18|461.7|459.7|0
1641430520000|2022-01-06 00:55:20|461.81|459.81|461.46|459.46|461.81|459.81|461.46|459.46|0
1641430530000|2022-01-06 00:55:30|461.57|459.57|461.46|459.46|461.57|459.57|461.46|459.46|0
1641430560000|2022-01-06 00:56:00|461.22|459.22|460.98|458.98|461.22|459.22|460.98|458.98|0
1641430570000|2022-01-06 00:56:10|461.22|459.22|461.46|459.46|461.46|459.46|461.22|459.22|0
1641430600000|2022-01-06 00:56:40|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|0
1641430610000|2022-01-06 00:56:50|461.46|459.46|461.94|459.94|461.94|459.94|461.46|459.46|0
1641430620000|2022-01-06 00:57:00|461.7|459.7|461.81|459.81|461.81|459.81|461.7|459.7|0
1641430630000|2022-01-06 00:57:10|461.7|459.7|461.46|459.46|461.7|459.7|461.46|459.46|0
1641430650000|2022-01-06 00:57:30|461.7|459.7|462.05|460.05|462.05|460.05|461.7|459.7|0
1641430660000|2022-01-06 00:57:40|461.94|459.94|461.46|459.46|461.94|459.94|461.46|459.46|0
1641430680000|2022-01-06 00:58:00|461.21|459.21|460.97|458.97|461.21|459.21|460.97|458.97|0
1641430690000|2022-01-06 00:58:10|461.21|459.21|461.46|459.46|461.46|459.46|461.21|459.21|0
1641430710000|2022-01-06 00:58:30|461.33|459.33|461.21|459.21|461.46|459.46|461.21|459.21|0
1641430720000|2022-01-06 00:58:40|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1641430730000|2022-01-06 00:58:50|461.7|459.7|461.81|459.81|461.81|459.81|461.7|459.7|0
1641430740000|2022-01-06 00:59:00|461.94|459.94|461.7|459.7|461.94|459.94|461.7|459.7|0
1641430750000|2022-01-06 00:59:10|461.94|459.94|461.94|459.94|461.94|459.94|461.94|459.94|0
1641430760000|2022-01-06 00:59:20|461.7|459.7|461.94|459.94|461.94|459.94|461.7|459.7|0
1641430770000|2022-01-06 00:59:30|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|0
1641430780000|2022-01-06 00:59:40|461.94|459.94|461.69|459.69|461.94|459.94|461.69|459.69|0
1641430790000|2022-01-06 00:59:50|461.94|459.94|461.94|459.94|461.94|459.94|461.94|459.94|0
1641430800000|2022-01-06 01:00:00|462.18|460.18|463.38|461.38|463.38|461.38|462.18|460.18|0
1641430810000|2022-01-06 01:00:10|463.62|461.62|463.38|461.38|463.62|461.62|463.38|461.38|0
1641430820000|2022-01-06 01:00:20|463.25|461.25|462.66|460.66|463.25|461.25|462.66|460.66|0
1641430830000|2022-01-06 01:00:30|462.42|460.42|462.18|460.18|462.42|460.42|462.18|460.18|0
1641430840000|2022-01-06 01:00:40|461.93|459.93|461.69|459.69|461.93|459.93|461.69|459.69|0
1641430850000|2022-01-06 01:00:50|461.93|459.93|461.93|459.93|461.93|459.93|461.81|459.81|0
1641430860000|2022-01-06 01:01:00|461.81|459.81|460.97|458.97|461.81|459.81|460.97|458.97|0
1641430870000|2022-01-06 01:01:10|460.49|458.49|459.05|457.05|460.49|458.49|459.05|457.05|0
1641430880000|2022-01-06 01:01:20|459.53|457.53|460.49|458.49|460.49|458.49|459.53|457.53|0
1641430890000|2022-01-06 01:01:30|460.73|458.73|460.49|458.49|460.73|458.73|460.49|458.49|0
1641430900000|2022-01-06 01:01:40|460.25|458.25|460.37|458.37|460.49|458.49|460.25|458.25|0
1641430910000|2022-01-06 01:01:50|460.25|458.25|460.73|458.73|460.85|458.85|460.25|458.25|0
1641430920000|2022-01-06 01:02:00|460.49|458.49|460.73|458.73|460.73|458.73|460.49|458.49|0
1641430930000|2022-01-06 01:02:10|460.49|458.49|460.73|458.73|460.73|458.73|460.49|458.49|0
1641430940000|2022-01-06 01:02:20|460.49|458.49|460.25|458.25|460.49|458.49|459.53|457.53|0
1641430950000|2022-01-06 01:02:30|460.37|458.37|460.97|458.97|460.97|458.97|460.37|458.37|0
1641430960000|2022-01-06 01:02:40|461.21|459.21|461.21|459.21|461.57|459.57|461.21|459.21|0
1641430970000|2022-01-06 01:02:50|461.33|459.33|461.69|459.69|461.69|459.69|461.33|459.33|0
1641430980000|2022-01-06 01:03:00|461.45|459.45|461.33|459.33|461.45|459.45|461.33|459.33|0
1641430990000|2022-01-06 01:03:10|461.21|459.21|461.45|459.45|461.45|459.45|461.21|459.21|0
1641431000000|2022-01-06 01:03:20|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|0
1641431010000|2022-01-06 01:03:30|461.81|459.81|461.81|459.81|461.81|459.81|461.69|459.69|0
1641431020000|2022-01-06 01:03:40|461.93|459.93|462.17|460.17|462.17|460.17|461.69|459.69|0
1641431030000|2022-01-06 01:03:50|461.93|459.93|463.38|461.38|463.38|461.38|461.93|459.93|0
1641431040000|2022-01-06 01:04:00|463.14|461.14|462.17|460.17|463.14|461.14|462.17|460.17|0
1641431050000|2022-01-06 01:04:10|462.77|460.77|462.9|460.9|462.9|460.9|462.77|460.77|0
1641431060000|2022-01-06 01:04:20|462.77|460.77|462.53|460.53|462.77|460.77|462.53|460.53|0
1641431070000|2022-01-06 01:04:30|462.65|460.65|462.89|460.89|462.89|460.89|462.65|460.65|0
1641431080000|2022-01-06 01:04:40|462.77|460.77|462.89|460.89|462.89|460.89|462.65|460.65|0
1641431090000|2022-01-06 01:04:50|463.38|461.38|463.01|461.01|463.38|461.38|463.01|461.01|0
1641431100000|2022-01-06 01:05:00|463.14|461.14|463.14|461.14|463.14|461.14|462.89|460.89|0
1641431110000|2022-01-06 01:05:10|463.01|461.01|463.14|461.14|463.14|461.14|463.01|461.01|0
1641431120000|2022-01-06 01:05:20|463.01|461.01|462.65|460.65|463.01|461.01|462.65|460.65|0
1641431130000|2022-01-06 01:05:30|462.41|460.41|461.93|459.93|462.41|460.41|461.93|459.93|0
1641431140000|2022-01-06 01:05:40|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|0
1641431150000|2022-01-06 01:05:50|462.17|460.17|461.69|459.69|462.17|460.17|461.69|459.69|0
1641431160000|2022-01-06 01:06:00|461.93|459.93|461.21|459.21|461.93|459.93|460.97|458.97|0
1641431170000|2022-01-06 01:06:10|460.97|458.97|460.85|458.85|460.97|458.97|460.73|458.73|0
1641431180000|2022-01-06 01:06:20|460.97|458.97|461.21|459.21|461.21|459.21|460.97|458.97|0
1641431190000|2022-01-06 01:06:30|460.97|458.97|460.97|458.97|460.97|458.97|460.97|458.97|0
1641431200000|2022-01-06 01:06:40|460.73|458.73|460.85|458.85|460.97|458.97|460.73|458.73|0
1641431210000|2022-01-06 01:06:50|460.73|458.73|460.84|458.84|460.84|458.84|460.6|458.6|0
1641431220000|2022-01-06 01:07:00|461.21|459.21|460.73|458.73|461.21|459.21|460.73|458.73|0
1641431230000|2022-01-06 01:07:10|460.6|458.6|460.73|458.73|460.73|458.73|460.49|458.49|0
1641431240000|2022-01-06 01:07:20|460.49|458.49|460.97|458.97|460.97|458.97|460.49|458.49|0
1641431250000|2022-01-06 01:07:30|460.73|458.73|459.77|457.77|460.73|458.73|459.77|457.77|0
1641431260000|2022-01-06 01:07:40|460.01|458.01|459.29|457.29|460.01|458.01|459.29|457.29|0
1641431270000|2022-01-06 01:07:50|458.09|456.09|458.2|456.2|458.33|456.33|458.09|456.09|0
1641431280000|2022-01-06 01:08:00|458.33|456.33|458.09|456.09|458.68|456.68|458.09|456.09|0
1641431290000|2022-01-06 01:08:10|457.61|455.61|458.33|456.33|458.44|456.44|457.61|455.61|0
1641431300000|2022-01-06 01:08:20|458.57|456.57|458.81|456.81|458.81|456.81|458.57|456.57|0
1641431310000|2022-01-06 01:08:30|458.92|456.92|458.92|456.92|458.92|456.92|458.92|456.92|0
1641431320000|2022-01-06 01:08:40|458.68|456.68|458.57|456.57|458.68|456.68|458.57|456.57|0
1641431330000|2022-01-06 01:08:50|458.44|456.44|458.68|456.68|458.68|456.68|458.44|456.44|0
1641431340000|2022-01-06 01:09:00|458.57|456.57|457.37|455.37|458.57|456.57|457.37|455.37|0
1641431350000|2022-01-06 01:09:10|456.4|454.4|456.52|454.52|456.52|454.52|456.4|454.4|0
1641431360000|2022-01-06 01:09:20|456.64|454.64|456.88|454.88|457.12|455.12|456.64|454.64|0
1641431370000|2022-01-06 01:09:30|456.64|454.64|456.88|454.88|456.88|454.88|456.64|454.64|0
1641431380000|2022-01-06 01:09:40|457.12|455.12|456.64|454.64|457.12|455.12|456.64|454.64|0
1641431390000|2022-01-06 01:09:50|456.28|454.28|455.8|453.8|456.28|454.28|455.8|453.8|0
1641431400000|2022-01-06 01:10:00|455.68|453.68|456.4|454.4|456.4|454.4|455.68|453.68|0
1641431410000|2022-01-06 01:10:10|456.64|454.64|456.64|454.64|456.64|454.64|456.64|454.64|0
1641431420000|2022-01-06 01:10:20|456.4|454.4|456.28|454.28|456.4|454.4|456.28|454.28|0
1641431430000|2022-01-06 01:10:30|456.4|454.4|456.52|454.52|456.64|454.64|456.4|454.4|0
1641431440000|2022-01-06 01:10:40|456.76|454.76|456.4|454.4|456.76|454.76|456.16|454.16|0
1641431450000|2022-01-06 01:10:50|456.64|454.64|455.68|453.68|456.64|454.64|455.68|453.68|0
1641431460000|2022-01-06 01:11:00|455.2|453.2|454.72|452.72|455.2|453.2|454.72|452.72|0
1641431470000|2022-01-06 01:11:10|454.48|452.48|454.72|452.72|454.72|452.72|454.48|452.48|0
1641431480000|2022-01-06 01:11:20|454.48|452.48|454.72|452.72|454.72|452.72|454|452|0
1641431490000|2022-01-06 01:11:30|454.84|452.84|454.96|452.96|454.96|452.96|454.84|452.84|0
1641431500000|2022-01-06 01:11:40|455.2|453.2|455.32|453.32|455.44|453.44|455.2|453.2|0
1641431510000|2022-01-06 01:11:50|455.2|453.2|455.44|453.44|455.44|453.44|455.2|453.2|0
1641431520000|2022-01-06 01:12:00|455.2|453.2|455.44|453.44|455.44|453.44|455.2|453.2|0
1641431530000|2022-01-06 01:12:10|455.2|453.2|454.48|452.48|455.2|453.2|454.48|452.48|0
1641431540000|2022-01-06 01:12:20|454.12|452.12|454|452|454.24|452.24|453.4|451.4|0
1641431550000|2022-01-06 01:12:30|453.52|451.52|453.52|451.52|453.52|451.52|453.52|451.52|0
1641431560000|2022-01-06 01:12:40|453.76|451.76|453.76|451.76|454|452|453.76|451.76|0
1641431570000|2022-01-06 01:12:50|453.52|451.52|454.12|452.12|454.12|452.12|453.52|451.52|0
1641431580000|2022-01-06 01:13:00|454.48|452.48|454.72|452.72|455.08|453.08|454.48|452.48|0
1641431590000|2022-01-06 01:13:10|454.96|452.96|454.96|452.96|455.2|453.2|454.84|452.84|0
1641431600000|2022-01-06 01:13:20|455.44|453.44|455.92|453.92|455.92|453.92|455.44|453.44|0
1641431610000|2022-01-06 01:13:30|455.68|453.68|456.4|454.4|456.4|454.4|455.68|453.68|0
1641431620000|2022-01-06 01:13:40|456.64|454.64|457.36|455.36|457.6|455.6|456.64|454.64|0
1641431630000|2022-01-06 01:13:50|457.84|455.84|457.36|455.36|457.84|455.84|457.36|455.36|0
1641431640000|2022-01-06 01:14:00|457.6|455.6|457.6|455.6|457.84|455.84|457.6|455.6|0
1641431650000|2022-01-06 01:14:10|457.36|455.36|457.36|455.36|457.36|455.36|457.36|455.36|0
1641431660000|2022-01-06 01:14:20|457.12|455.12|456.88|454.88|457.12|455.12|456.88|454.88|0
1641431670000|2022-01-06 01:14:30|456.76|454.76|456.52|454.52|456.76|454.76|456.52|454.52|0
1641431680000|2022-01-06 01:14:40|456.4|454.4|456.4|454.4|456.4|454.4|456.4|454.4|0
1641431690000|2022-01-06 01:14:50|456.64|454.64|456.4|454.4|456.64|454.64|456.16|454.16|0
1641431700000|2022-01-06 01:15:00|456.64|454.64|457.6|455.6|457.6|455.6|456.64|454.64|0
1641431710000|2022-01-06 01:15:10|457.12|455.12|457.6|455.6|457.84|455.84|457.12|455.12|0
1641431720000|2022-01-06 01:15:20|458.08|456.08|457.84|455.84|458.08|456.08|457.84|455.84|0
1641431730000|2022-01-06 01:15:30|458.08|456.08|457.6|455.6|458.08|456.08|457.6|455.6|0
1641431740000|2022-01-06 01:15:40|458.32|456.32|458.32|456.32|458.32|456.32|458.08|456.08|0
1641431750000|2022-01-06 01:15:50|458.56|456.56|458.8|456.8|458.8|456.8|458.56|456.56|0
1641431760000|2022-01-06 01:16:00|458.56|456.56|458.8|456.8|459.04|457.04|458.56|456.56|0
1641431770000|2022-01-06 01:16:10|458.56|456.56|458.32|456.32|458.56|456.56|458.32|456.32|0
1641431780000|2022-01-06 01:16:20|458.44|456.44|458.32|456.32|458.44|456.44|458.32|456.32|0
1641431790000|2022-01-06 01:16:30|458.2|456.2|458.08|456.08|458.32|456.32|458.08|456.08|0
1641431800000|2022-01-06 01:16:40|457.84|455.84|457.84|455.84|457.84|455.84|457.72|455.72|0
1641431810000|2022-01-06 01:16:50|457.6|455.6|457.6|455.6|457.72|455.72|457.6|455.6|0
1641431820000|2022-01-06 01:17:00|457.36|455.36|457.36|455.36|457.36|455.36|457.36|455.36|0
1641431830000|2022-01-06 01:17:10|458.2|456.2|458.56|456.56|458.56|456.56|458.2|456.2|0
1641431840000|2022-01-06 01:17:20|458.32|456.32|458.56|456.56|458.56|456.56|458.32|456.32|0
1641431850000|2022-01-06 01:17:30|458.8|456.8|458.8|456.8|459.04|457.04|458.8|456.8|0
1641431860000|2022-01-06 01:17:40|458.08|456.08|457.96|455.96|458.08|456.08|457.96|455.96|0
1641431870000|2022-01-06 01:17:50|458.08|456.08|458.2|456.2|458.2|456.2|457.96|455.96|0
1641431880000|2022-01-06 01:18:00|458.08|456.08|458.32|456.32|458.56|456.56|458.08|456.08|0
1641431890000|2022-01-06 01:18:10|458.44|456.44|458.56|456.56|459.04|457.04|458.44|456.44|0
1641431900000|2022-01-06 01:18:20|458.68|456.68|458.68|456.68|458.68|456.68|458.68|456.68|0
1641431910000|2022-01-06 01:18:30|458.56|456.56|458.8|456.8|459.04|457.04|458.56|456.56|0
1641431920000|2022-01-06 01:18:40|458.56|456.56|458.8|456.8|458.8|456.8|458.56|456.56|0
1641431930000|2022-01-06 01:18:50|459.04|457.04|459.04|457.04|459.04|457.04|459.04|457.04|0
1641431940000|2022-01-06 01:19:00|458.8|456.8|459.28|457.28|459.28|457.28|458.8|456.8|0
1641431950000|2022-01-06 01:19:10|459.04|457.04|458.68|456.68|459.04|457.04|458.68|456.68|0
1641431960000|2022-01-06 01:19:20|458.8|456.8|459.28|457.28|459.28|457.28|458.8|456.8|0
1641431970000|2022-01-06 01:19:30|459.76|457.76|460|458|460.24|458.24|459.76|457.76|0
1641431980000|2022-01-06 01:19:40|459.76|457.76|459.52|457.52|459.76|457.76|459.52|457.52|0
1641431990000|2022-01-06 01:19:50|459.28|457.28|459.28|457.28|459.28|457.28|459.16|457.16|0
1641432000000|2022-01-06 01:20:00|459.52|457.52|459.52|457.52|459.52|457.52|459.04|457.04|0
1641432010000|2022-01-06 01:20:10|459.76|457.76|459.76|457.76|459.76|457.76|459.76|457.76|0
1641432020000|2022-01-06 01:20:20|459.64|457.64|459.76|457.76|459.76|457.76|459.52|457.52|0
1641432030000|2022-01-06 01:20:30|459.64|457.64|459.76|457.76|459.76|457.76|459.52|457.52|0
1641432040000|2022-01-06 01:20:40|460|458|459.76|457.76|460|458|459.76|457.76|0
1641432050000|2022-01-06 01:20:50|460|458|460|458|460.24|458.24|460|458|0
1641432060000|2022-01-06 01:21:00|459.76|457.76|459.88|457.88|459.88|457.88|459.76|457.76|0
1641432070000|2022-01-06 01:21:10|460|458|459.52|457.52|460|458|459.52|457.52|0
1641432080000|2022-01-06 01:21:20|459.64|457.64|459.52|457.52|459.64|457.64|459.52|457.52|0
1641432090000|2022-01-06 01:21:30|459.28|457.28|459.28|457.28|459.28|457.28|459.28|457.28|0
1641432100000|2022-01-06 01:21:40|459.52|457.52|459.28|457.28|459.52|457.52|459.28|457.28|0
1641432110000|2022-01-06 01:21:50|459.4|457.4|459.28|457.28|459.4|457.4|458.67|456.67|0
1641432120000|2022-01-06 01:22:00|459.64|457.64|459.04|457.04|459.64|457.64|459.04|457.04|0
1641432130000|2022-01-06 01:22:10|458.8|456.8|458.8|456.8|459.15|457.15|458.8|456.8|0
1641432140000|2022-01-06 01:22:20|459.04|457.04|459.28|457.28|459.28|457.28|459.04|457.04|0
1641432150000|2022-01-06 01:22:30|459.39|457.39|459.52|457.52|459.52|457.52|459.28|457.28|0
1641432160000|2022-01-06 01:22:40|459.04|457.04|459.28|457.28|459.28|457.28|459.04|457.04|0
1641432170000|2022-01-06 01:22:50|459.52|457.52|459.28|457.28|459.76|457.76|459.28|457.28|0
1641432180000|2022-01-06 01:23:00|459.04|457.04|459.52|457.52|459.52|457.52|459.04|457.04|0
1641432190000|2022-01-06 01:23:10|459.28|457.28|459.39|457.39|459.52|457.52|459.28|457.28|0
1641432200000|2022-01-06 01:23:20|459.76|457.76|459.63|457.63|459.76|457.76|459.63|457.63|0
1641432210000|2022-01-06 01:23:30|459.76|457.76|459.76|457.76|459.76|457.76|459.76|457.76|0
1641432220000|2022-01-06 01:23:40|459.87|457.87|459.76|457.76|459.87|457.87|459.76|457.76|0
1641432230000|2022-01-06 01:23:50|459.87|457.87|459.76|457.76|459.87|457.87|459.76|457.76|0
1641432240000|2022-01-06 01:24:00|459.87|457.87|459.87|457.87|459.87|457.87|459.76|457.76|0
1641432250000|2022-01-06 01:24:10|459.76|457.76|459.52|457.52|459.87|457.87|459.52|457.52|0
1641432260000|2022-01-06 01:24:20|459.39|457.39|459.52|457.52|459.76|457.76|459.39|457.39|0
1641432270000|2022-01-06 01:24:30|459.76|457.76|459.76|457.76|459.87|457.87|459.76|457.76|0
1641432280000|2022-01-06 01:24:40|459.63|457.63|459.87|457.87|459.87|457.87|459.63|457.63|0
1641432290000|2022-01-06 01:24:50|460|458|460.24|458.24|460.24|458.24|460|458|0
1641432300000|2022-01-06 01:25:00|460.48|458.48|460.6|458.6|460.72|458.72|460.48|458.48|0
1641432310000|2022-01-06 01:25:10|460.72|458.72|460.24|458.24|460.72|458.72|460.24|458.24|0
1641432320000|2022-01-06 01:25:20|460.35|458.35|460.48|458.48|460.72|458.72|460.35|458.35|0
1641432330000|2022-01-06 01:25:30|460.72|458.72|460.96|458.96|460.96|458.96|460.72|458.72|0
1641432340000|2022-01-06 01:25:40|461.2|459.2|460.96|458.96|461.2|459.2|460.96|458.96|0
1641432350000|2022-01-06 01:25:50|461.2|459.2|461.2|459.2|461.2|459.2|461.08|459.08|0
1641432360000|2022-01-06 01:26:00|460.96|458.96|460.96|458.96|460.96|458.96|460.96|458.96|0
1641432370000|2022-01-06 01:26:10|460.72|458.72|460.72|458.72|460.72|458.72|460.48|458.48|0
1641432380000|2022-01-06 01:26:20|460.48|458.48|460.59|458.59|460.59|458.59|460.24|458.24|0
1641432390000|2022-01-06 01:26:30|460.48|458.48|460.96|458.96|460.96|458.96|460.48|458.48|0
1641432400000|2022-01-06 01:26:40|461.2|459.2|461.2|459.2|461.2|459.2|461.2|459.2|0
1641432410000|2022-01-06 01:26:50|460.96|458.96|460.96|458.96|460.96|458.96|460.96|458.96|0
1641432420000|2022-01-06 01:27:00|461.2|459.2|461.44|459.44|461.44|459.44|461.2|459.2|0
1641432430000|2022-01-06 01:27:10|461.32|459.32|460.96|458.96|461.32|459.32|460.96|458.96|0
1641432440000|2022-01-06 01:27:20|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|0
1641432450000|2022-01-06 01:27:30|460.72|458.72|460.59|458.59|460.72|458.72|460.48|458.48|0
1641432460000|2022-01-06 01:27:40|460.48|458.48|460.35|458.35|460.72|458.72|460.35|458.35|0
1641432470000|2022-01-06 01:27:50|460.59|458.59|460.72|458.72|460.72|458.72|460.48|458.48|0
1641432480000|2022-01-06 01:28:00|461.2|459.2|460.96|458.96|461.2|459.2|460.96|458.96|0
1641432490000|2022-01-06 01:28:10|461.07|459.07|461.07|459.07|461.07|459.07|460.96|458.96|0
1641432500000|2022-01-06 01:28:20|461.2|459.2|461.2|459.2|461.31|459.31|461.2|459.2|0
1641432510000|2022-01-06 01:28:30|461.31|459.31|461.44|459.44|461.44|459.44|461.31|459.31|0
1641432520000|2022-01-06 01:28:40|461.2|459.2|461.31|459.31|461.31|459.31|461.2|459.2|0
1641432530000|2022-01-06 01:28:50|461.2|459.2|461.44|459.44|461.44|459.44|461.2|459.2|0
1641432540000|2022-01-06 01:29:00|461.2|459.2|461.2|459.2|461.31|459.31|461.2|459.2|0
1641432560000|2022-01-06 01:29:20|460.96|458.96|460.72|458.72|460.96|458.96|460.72|458.72|0
1641432570000|2022-01-06 01:29:30|460.96|458.96|460.96|458.96|461.07|459.07|460.96|458.96|0
1641432600000|2022-01-06 01:30:00|460.72|458.72|460.24|458.24|460.72|458.72|460.24|458.24|0
1641432610000|2022-01-06 01:30:10|460.48|458.48|460.35|458.35|460.59|458.59|460.35|458.35|0
1641432620000|2022-01-06 01:30:20|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|0
1641432630000|2022-01-06 01:30:30|460.35|458.35|460.24|458.24|460.48|458.48|460.24|458.24|0
1641432640000|2022-01-06 01:30:40|459.76|457.76|459.76|457.76|459.76|457.76|459.28|457.28|0
1641432650000|2022-01-06 01:30:50|459.87|457.87|460.24|458.24|460.24|458.24|459.87|457.87|0
1641432660000|2022-01-06 01:31:00|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|0
1641432670000|2022-01-06 01:31:10|460.24|458.24|460.48|458.48|460.48|458.48|460.24|458.24|0
1641432680000|2022-01-06 01:31:20|460|458|459.76|457.76|460|458|459.76|457.76|0
1641432690000|2022-01-06 01:31:30|459.15|457.15|459.27|457.27|459.39|457.39|458.79|456.79|0
1641432700000|2022-01-06 01:31:40|459.52|457.52|459.03|457.03|459.76|457.76|459.03|457.03|0
1641432710000|2022-01-06 01:31:50|458.79|456.79|459.03|457.03|459.03|457.03|458.79|456.79|0
1641432720000|2022-01-06 01:32:00|459.27|457.27|459.27|457.27|459.27|457.27|459.27|457.27|0
1641432730000|2022-01-06 01:32:10|459.03|457.03|459.27|457.27|459.27|457.27|459.03|457.03|0
1641432740000|2022-01-06 01:32:20|459.15|457.15|459.76|457.76|459.76|457.76|459.15|457.15|0
1641432750000|2022-01-06 01:32:30|460.24|458.24|460|458|460.24|458.24|460|458|0
1641432760000|2022-01-06 01:32:40|460.24|458.24|460.35|458.35|460.35|458.35|460.24|458.24|0
1641432770000|2022-01-06 01:32:50|460.48|458.48|461.44|459.44|461.44|459.44|460.48|458.48|0
1641432780000|2022-01-06 01:33:00|461.92|459.92|462.4|460.4|462.64|460.64|461.92|459.92|0
1641432790000|2022-01-06 01:33:10|462.64|460.64|462.51|460.51|462.64|460.64|462.51|460.51|0
1641432800000|2022-01-06 01:33:20|462.64|460.64|462.88|460.88|462.88|460.88|462.64|460.64|0
1641432810000|2022-01-06 01:33:30|462.64|460.64|462.64|460.64|462.76|460.76|462.64|460.64|0
1641432820000|2022-01-06 01:33:40|462.76|460.76|463.24|461.24|463.24|461.24|462.76|460.76|0
1641432830000|2022-01-06 01:33:50|463.12|461.12|463.6|461.6|463.6|461.6|463.12|461.12|0
1641432840000|2022-01-06 01:34:00|463.36|461.36|463.48|461.48|463.48|461.48|463.36|461.36|0
1641432850000|2022-01-06 01:34:10|464.32|462.32|464.08|462.08|464.32|462.32|464.08|462.08|0
1641432860000|2022-01-06 01:34:20|464.2|462.2|464.32|462.32|464.32|462.32|464.2|462.2|0
1641432870000|2022-01-06 01:34:30|463.84|461.84|465.77|463.77|465.77|463.77|463.84|461.84|0
1641432880000|2022-01-06 01:34:40|466.01|464.01|465.77|463.77|466.01|464.01|465.77|463.77|0
1641432890000|2022-01-06 01:34:50|465.53|463.53|466.01|464.01|466.25|464.25|465.53|463.53|0
1641432900000|2022-01-06 01:35:00|466.25|464.25|466.25|464.25|466.49|464.49|466.25|464.25|0
1641432910000|2022-01-06 01:35:10|466.01|464.01|465.53|463.53|466.01|464.01|465.53|463.53|0
1641432920000|2022-01-06 01:35:20|465.29|463.29|465.05|463.05|465.53|463.53|465.05|463.05|0
1641432930000|2022-01-06 01:35:30|465.29|463.29|465.29|463.29|465.29|463.29|465.16|463.16|0
1641432940000|2022-01-06 01:35:40|465.04|463.04|464.56|462.56|465.04|463.04|464.56|462.56|0
1641432950000|2022-01-06 01:35:50|464.44|462.44|464.56|462.56|464.56|462.56|464.44|462.44|0
1641432960000|2022-01-06 01:36:00|464.32|462.32|464.32|462.32|464.32|462.32|464.32|462.32|0
1641432970000|2022-01-06 01:36:10|464.44|462.44|464.56|462.56|464.56|462.56|464.44|462.44|0
1641432980000|2022-01-06 01:36:20|464.44|462.44|463.84|461.84|464.44|462.44|463.84|461.84|0
1641432990000|2022-01-06 01:36:30|463.6|461.6|463.84|461.84|463.84|461.84|463.6|461.6|0
1641433000000|2022-01-06 01:36:40|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641433010000|2022-01-06 01:36:50|463.36|461.36|463.6|461.6|463.6|461.6|463.36|461.36|0
1641433020000|2022-01-06 01:37:00|463.36|461.36|463.6|461.6|463.6|461.6|463.36|461.36|0
1641433030000|2022-01-06 01:37:10|463.84|461.84|463.72|461.72|463.84|461.84|463.72|461.72|0
1641433040000|2022-01-06 01:37:20|463.84|461.84|464.32|462.32|464.32|462.32|463.84|461.84|0
1641433050000|2022-01-06 01:37:30|464.08|462.08|463.72|461.72|464.08|462.08|463.72|461.72|0
1641433060000|2022-01-06 01:37:40|463.84|461.84|464.08|462.08|464.2|462.2|463.84|461.84|0
1641433070000|2022-01-06 01:37:50|463.96|461.96|464.68|462.68|465.04|463.04|463.96|461.96|0
1641433080000|2022-01-06 01:38:00|464.8|462.8|465.04|463.04|465.04|463.04|464.8|462.8|0
1641433090000|2022-01-06 01:38:10|464.8|462.8|464.56|462.56|464.8|462.8|464.56|462.56|0
1641433100000|2022-01-06 01:38:20|464.32|462.32|464.32|462.32|464.32|462.32|464.32|462.32|0
1641433110000|2022-01-06 01:38:30|464.56|462.56|463.36|461.36|464.56|462.56|463.36|461.36|0
1641433120000|2022-01-06 01:38:40|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641433130000|2022-01-06 01:38:50|463.84|461.84|464.08|462.08|464.08|462.08|463.84|461.84|0
1641433140000|2022-01-06 01:39:00|463.84|461.84|463.6|461.6|463.84|461.84|463.6|461.6|0
1641433150000|2022-01-06 01:39:10|463.71|461.71|463.6|461.6|463.71|461.71|463.6|461.6|0
1641433160000|2022-01-06 01:39:20|463.36|461.36|463.6|461.6|463.6|461.6|463.36|461.36|0
1641433170000|2022-01-06 01:39:30|463.84|461.84|463.84|461.84|463.84|461.84|463.84|461.84|0
1641433180000|2022-01-06 01:39:40|463.6|461.6|463.36|461.36|463.6|461.6|463.36|461.36|0
1641433190000|2022-01-06 01:39:50|463.6|461.6|462.03|460.03|463.6|461.6|462.03|460.03|0
1641433200000|2022-01-06 01:40:00|461.91|459.91|461.79|459.79|462.16|460.16|461.79|459.79|0
1641433210000|2022-01-06 01:40:10|461.91|459.91|461.91|459.91|461.91|459.91|461.67|459.67|0
1641433220000|2022-01-06 01:40:20|461.67|459.67|461.43|459.43|461.67|459.67|461.43|459.43|0
1641433230000|2022-01-06 01:40:30|461.19|459.19|460.71|458.71|461.19|459.19|460.71|458.71|0
1641433240000|2022-01-06 01:40:40|461.19|459.19|461.43|459.43|461.43|459.43|461.19|459.19|0
1641433250000|2022-01-06 01:40:50|461.67|459.67|461.43|459.43|461.67|459.67|461.43|459.43|0
1641433260000|2022-01-06 01:41:00|461.67|459.67|462.15|460.15|462.15|460.15|461.67|459.67|0
1641433270000|2022-01-06 01:41:10|461.91|459.91|461.67|459.67|461.91|459.91|461.55|459.55|0
1641433280000|2022-01-06 01:41:20|461.43|459.43|461.19|459.19|461.43|459.43|461.19|459.19|0
1641433290000|2022-01-06 01:41:30|460.71|458.71|460.71|458.71|460.95|458.95|460.71|458.71|0
1641433300000|2022-01-06 01:41:40|460.47|458.47|461.19|459.19|461.19|459.19|460.47|458.47|0
1641433310000|2022-01-06 01:41:50|460.95|458.95|461.31|459.31|461.31|459.31|460.95|458.95|0
1641433320000|2022-01-06 01:42:00|461.43|459.43|461.91|459.91|461.91|459.91|461.43|459.43|0
1641433330000|2022-01-06 01:42:10|462.15|460.15|462.15|460.15|462.27|460.27|462.15|460.15|0
1641433340000|2022-01-06 01:42:20|462.39|460.39|462.03|460.03|462.39|460.39|462.03|460.03|0
1641433350000|2022-01-06 01:42:30|462.15|460.15|462.27|460.27|462.27|460.27|462.15|460.15|0
1641433360000|2022-01-06 01:42:40|462.15|460.15|462.15|460.15|462.15|460.15|461.91|459.91|0
1641433370000|2022-01-06 01:42:50|462.39|460.39|462.39|460.39|462.39|460.39|462.27|460.27|0
1641433380000|2022-01-06 01:43:00|462.15|460.15|462.39|460.39|462.39|460.39|462.15|460.15|0
1641433390000|2022-01-06 01:43:10|462.27|460.27|462.03|460.03|462.27|460.27|462.03|460.03|0
1641433400000|2022-01-06 01:43:20|462.15|460.15|462.39|460.39|462.39|460.39|462.15|460.15|0
1641433410000|2022-01-06 01:43:30|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1641433420000|2022-01-06 01:43:40|462.39|460.39|462.27|460.27|462.39|460.39|462.27|460.27|0
1641433430000|2022-01-06 01:43:50|462.15|460.15|462.39|460.39|462.39|460.39|462.15|460.15|0
1641433450000|2022-01-06 01:44:10|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1641433460000|2022-01-06 01:44:20|462.39|460.39|462.15|460.15|462.39|460.39|462.15|460.15|0
1641433470000|2022-01-06 01:44:30|461.79|459.79|461.67|459.67|461.79|459.79|461.67|459.67|0
1641433480000|2022-01-06 01:44:40|461.91|459.91|463.47|461.47|463.47|461.47|461.91|459.91|0
1641433490000|2022-01-06 01:44:50|463.36|461.36|463.36|461.36|463.36|461.36|463.12|461.12|0
1641433500000|2022-01-06 01:45:00|463.47|461.47|463.11|461.11|463.6|461.6|463.11|461.11|0
1641433510000|2022-01-06 01:45:10|462.87|460.87|463.11|461.11|463.11|461.11|462.87|460.87|0
1641433520000|2022-01-06 01:45:20|463.6|461.6|463.36|461.36|463.6|461.6|463.36|461.36|0
1641433530000|2022-01-06 01:45:30|463.6|461.6|464.08|462.08|464.19|462.19|463.6|461.6|0
1641433540000|2022-01-06 01:45:40|463.84|461.84|464.08|462.08|464.08|462.08|463.84|461.84|0
1641433550000|2022-01-06 01:45:50|463.84|461.84|463.95|461.95|464.08|462.08|463.84|461.84|0
1641433560000|2022-01-06 01:46:00|464.08|462.08|464.08|462.08|464.32|462.32|464.08|462.08|0
1641433570000|2022-01-06 01:46:10|463.95|461.95|463.6|461.6|464.08|462.08|463.6|461.6|0
1641433580000|2022-01-06 01:46:20|463.23|461.23|463.11|461.11|463.23|461.23|463.11|461.11|0
1641433590000|2022-01-06 01:46:30|463.23|461.23|462.87|460.87|463.23|461.23|462.87|460.87|0
1641433600000|2022-01-06 01:46:40|462.75|460.75|462.51|460.51|462.75|460.75|462.39|460.39|0
1641433610000|2022-01-06 01:46:50|462.63|460.63|462.15|460.15|462.63|460.63|462.15|460.15|0
1641433620000|2022-01-06 01:47:00|462.39|460.39|461.91|459.91|462.39|460.39|461.91|459.91|0
1641433630000|2022-01-06 01:47:10|461.67|459.67|461.67|459.67|461.91|459.91|461.67|459.67|0
1641433640000|2022-01-06 01:47:20|461.91|459.91|462.03|460.03|462.03|460.03|461.91|459.91|0
1641433650000|2022-01-06 01:47:30|462.15|460.15|461.91|459.91|462.15|460.15|461.91|459.91|0
1641433660000|2022-01-06 01:47:40|461.67|459.67|461.43|459.43|461.67|459.67|461.43|459.43|0
1641433670000|2022-01-06 01:47:50|461.67|459.67|462.15|460.15|462.15|460.15|461.67|459.67|0
1641433680000|2022-01-06 01:48:00|462.03|460.03|462.03|460.03|462.15|460.15|462.03|460.03|0
1641433690000|2022-01-06 01:48:10|462.15|460.15|461.79|459.79|462.15|460.15|461.79|459.79|0
1641433700000|2022-01-06 01:48:20|461.67|459.67|461.43|459.43|461.67|459.67|461.43|459.43|0
1641433710000|2022-01-06 01:48:30|460.95|458.95|461.19|459.19|461.19|459.19|460.95|458.95|0
1641433720000|2022-01-06 01:48:40|460.95|458.95|461.19|459.19|461.19|459.19|460.95|458.95|0
1641433730000|2022-01-06 01:48:50|461.43|459.43|462.39|460.39|462.39|460.39|461.43|459.43|0
1641433750000|2022-01-06 01:49:10|462.63|460.63|463.11|461.11|463.11|461.11|462.63|460.63|0
1641433760000|2022-01-06 01:49:20|462.39|460.39|462.39|460.39|462.51|460.51|462.39|460.39|0
1641433770000|2022-01-06 01:49:30|462.51|460.51|462.63|460.63|462.63|460.63|462.39|460.39|0
1641433780000|2022-01-06 01:49:40|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1641433790000|2022-01-06 01:49:50|462.51|460.51|462.27|460.27|462.51|460.51|462.15|460.15|0
1641433800000|2022-01-06 01:50:00|462.15|460.15|462.51|460.51|462.51|460.51|462.15|460.15|0
1641433810000|2022-01-06 01:50:10|462.27|460.27|462.63|460.63|462.63|460.63|462.27|460.27|0
1641433820000|2022-01-06 01:50:20|462.51|460.51|462.63|460.63|462.63|460.63|462.51|460.51|0
1641433830000|2022-01-06 01:50:30|463.11|461.11|463.59|461.59|464.07|462.07|463.11|461.11|0
1641433840000|2022-01-06 01:50:40|463.71|461.71|463.83|461.83|463.83|461.83|463.71|461.71|0
1641433850000|2022-01-06 01:50:50|463.59|461.59|463.59|461.59|463.59|461.59|463.47|461.47|0
1641433860000|2022-01-06 01:51:00|463.35|461.35|462.63|460.63|463.35|461.35|462.63|460.63|0
1641433870000|2022-01-06 01:51:10|462.51|460.51|462.51|460.51|462.63|460.63|462.51|460.51|0
1641433880000|2022-01-06 01:51:20|462.63|460.63|462.51|460.51|462.63|460.63|462.51|460.51|0
1641433890000|2022-01-06 01:51:30|462.39|460.39|462.51|460.51|462.51|460.51|462.39|460.39|0
1641433900000|2022-01-06 01:51:40|462.63|460.63|462.63|460.63|462.87|460.87|462.63|460.63|0
1641433910000|2022-01-06 01:51:50|462.39|460.39|462.87|460.87|462.87|460.87|462.39|460.39|0
1641433920000|2022-01-06 01:52:00|462.63|460.63|462.63|460.63|462.87|460.87|462.63|460.63|0
1641433930000|2022-01-06 01:52:10|462.75|460.75|462.63|460.63|462.75|460.75|462.63|460.63|0
1641433940000|2022-01-06 01:52:20|462.51|460.51|462.87|460.87|462.87|460.87|462.51|460.51|0
1641433950000|2022-01-06 01:52:30|462.75|460.75|463.35|461.35|463.35|461.35|462.75|460.75|0
1641433960000|2022-01-06 01:52:40|463.59|461.59|464.31|462.31|464.31|462.31|463.59|461.59|0
1641433970000|2022-01-06 01:52:50|464.19|462.19|463.59|461.59|464.19|462.19|463.59|461.59|0
1641433980000|2022-01-06 01:53:00|463.83|461.83|463.83|461.83|463.95|461.95|463.83|461.83|0
1641433990000|2022-01-06 01:53:10|463.71|461.71|463.71|461.71|463.83|461.83|463.71|461.71|0
1641434000000|2022-01-06 01:53:20|463.35|461.35|463.35|461.35|463.47|461.47|463.35|461.35|0
1641434010000|2022-01-06 01:53:30|463.59|461.59|463.83|461.83|463.83|461.83|463.59|461.59|0
1641434020000|2022-01-06 01:53:40|463.59|461.59|463.59|461.59|463.59|461.59|463.59|461.59|0
1641434030000|2022-01-06 01:53:50|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1641434040000|2022-01-06 01:54:00|463.47|461.47|462.87|460.87|463.47|461.47|462.87|460.87|0
1641434050000|2022-01-06 01:54:10|462.99|460.99|463.11|461.11|463.11|461.11|462.87|460.87|0
1641434060000|2022-01-06 01:54:20|463.35|461.35|463.11|461.11|463.35|461.35|463.11|461.11|0
1641434070000|2022-01-06 01:54:30|463.35|461.35|463.59|461.59|463.59|461.59|463.35|461.35|0
1641434080000|2022-01-06 01:54:40|463.35|461.35|463.35|461.35|463.47|461.47|463.35|461.35|0
1641434090000|2022-01-06 01:54:50|463.59|461.59|463.71|461.71|463.83|461.83|463.59|461.59|0
1641434100000|2022-01-06 01:55:00|463.35|461.35|463.47|461.47|463.47|461.47|463.35|461.35|0
1641434110000|2022-01-06 01:55:10|463.35|461.35|463.35|461.35|463.59|461.59|463.35|461.35|0
1641434120000|2022-01-06 01:55:20|463.11|461.11|462.74|460.74|463.11|461.11|462.39|460.39|0
1641434130000|2022-01-06 01:55:30|462.87|460.87|462.63|460.63|462.87|460.87|462.63|460.63|0
1641434140000|2022-01-06 01:55:40|462.39|460.39|462.63|460.63|462.87|460.87|462.39|460.39|0
1641434150000|2022-01-06 01:55:50|462.74|460.74|462.39|460.39|462.87|460.87|462.39|460.39|0
1641434160000|2022-01-06 01:56:00|462.5|460.5|462.74|460.74|462.87|460.87|462.5|460.5|0
1641434170000|2022-01-06 01:56:10|462.63|460.63|463.11|461.11|463.11|461.11|462.63|460.63|0
1641434180000|2022-01-06 01:56:20|463.22|461.22|463.35|461.35|463.59|461.59|463.22|461.22|0
1641434190000|2022-01-06 01:56:30|463.47|461.47|463.35|461.35|463.47|461.47|463.35|461.35|0
1641434200000|2022-01-06 01:56:40|463.59|461.59|463.59|461.59|463.59|461.59|463.47|461.47|0
1641434210000|2022-01-06 01:56:50|463.35|461.35|463.11|461.11|463.35|461.35|463.11|461.11|0
1641434220000|2022-01-06 01:57:00|462.98|460.98|462.87|460.87|462.98|460.98|462.87|460.87|0
1641434240000|2022-01-06 01:57:20|462.39|460.39|462.15|460.15|462.39|460.39|462.02|460.02|0
1641434250000|2022-01-06 01:57:30|462.39|460.39|462.39|460.39|462.63|460.63|462.39|460.39|0
1641434260000|2022-01-06 01:57:40|462.26|460.26|462.39|460.39|462.39|460.39|462.15|460.15|0
1641434270000|2022-01-06 01:57:50|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1641434280000|2022-01-06 01:58:00|462.39|460.39|462.15|460.15|462.39|460.39|462.15|460.15|0
1641434300000|2022-01-06 01:58:20|462.39|460.39|462.15|460.15|462.39|460.39|462.15|460.15|0
1641434310000|2022-01-06 01:58:30|461.91|459.91|461.78|459.78|461.91|459.91|461.78|459.78|0
1641434320000|2022-01-06 01:58:40|461.66|459.66|461.66|459.66|461.66|459.66|461.66|459.66|0
1641434330000|2022-01-06 01:58:50|461.42|459.42|461.91|459.91|461.91|459.91|461.42|459.42|0
1641434340000|2022-01-06 01:59:00|461.78|459.78|461.3|459.3|461.78|459.78|461.3|459.3|0
1641434350000|2022-01-06 01:59:10|461.18|459.18|461.18|459.18|461.18|459.18|460.94|458.94|0
1641434360000|2022-01-06 01:59:20|461.3|459.3|461.42|459.42|461.42|459.42|461.18|459.18|0
1641434370000|2022-01-06 01:59:30|461.18|459.18|461.18|459.18|461.18|459.18|461.18|459.18|0
1641434380000|2022-01-06 01:59:40|461.54|459.54|461.66|459.66|461.66|459.66|461.54|459.54|0
1641434390000|2022-01-06 01:59:50|461.9|459.9|461.9|459.9|462.02|460.02|461.9|459.9|0
1641434400000|2022-01-06 02:00:00|462.5|460.5|461.66|459.66|462.5|460.5|461.66|459.66|0
1641434410000|2022-01-06 02:00:10|461.42|459.42|459.5|457.5|461.42|459.42|459.5|457.5|0
1641434420000|2022-01-06 02:00:20|459.38|457.38|459.26|457.26|459.38|457.38|459.26|457.26|0
1641434430000|2022-01-06 02:00:30|459.38|457.38|459.02|457.02|459.38|457.38|459.02|457.02|0
1641434440000|2022-01-06 02:00:40|459.13|457.13|459.02|457.02|459.13|457.13|458.54|456.54|0
1641434450000|2022-01-06 02:00:50|459.26|457.26|459.26|457.26|459.26|457.26|459.26|457.26|0
1641434460000|2022-01-06 02:01:00|459.5|457.5|459.74|457.74|459.74|457.74|459.5|457.5|0
1641434470000|2022-01-06 02:01:10|459.5|457.5|459.74|457.74|459.74|457.74|459.5|457.5|0
1641434480000|2022-01-06 02:01:20|459.86|457.86|460.22|458.22|460.22|458.22|459.74|457.74|0
1641434490000|2022-01-06 02:01:30|460.46|458.46|461.18|459.18|461.18|459.18|460.46|458.46|0
1641434500000|2022-01-06 02:01:40|460.94|458.94|460.94|458.94|460.94|458.94|460.7|458.7|0
1641434510000|2022-01-06 02:01:50|460.82|458.82|460.94|458.94|460.94|458.94|460.82|458.82|0
1641434520000|2022-01-06 02:02:00|461.18|459.18|460.94|458.94|461.3|459.3|460.94|458.94|0
1641434530000|2022-01-06 02:02:10|461.06|459.06|460.94|458.94|461.06|459.06|460.7|458.7|0
1641434540000|2022-01-06 02:02:20|460.46|458.46|460.94|458.94|460.94|458.94|460.46|458.46|0
1641434550000|2022-01-06 02:02:30|460.58|458.58|460.22|458.22|460.7|458.7|460.22|458.22|0
1641434560000|2022-01-06 02:02:40|460.46|458.46|460.22|458.22|460.46|458.46|460.22|458.22|0
1641434570000|2022-01-06 02:02:50|459.98|457.98|459.98|457.98|460.1|458.1|459.98|457.98|0
1641434580000|2022-01-06 02:03:00|460.22|458.22|459.74|457.74|460.22|458.22|459.74|457.74|0
1641434590000|2022-01-06 02:03:10|459.85|457.85|460.46|458.46|460.46|458.46|459.85|457.85|0
1641434600000|2022-01-06 02:03:20|460.7|458.7|460.46|458.46|460.7|458.7|460.46|458.46|0
1641434610000|2022-01-06 02:03:30|460.7|458.7|460.94|458.94|460.94|458.94|460.7|458.7|0
1641434620000|2022-01-06 02:03:40|461.06|459.06|460.7|458.7|461.06|459.06|460.7|458.7|0
1641434630000|2022-01-06 02:03:50|461.18|459.18|461.18|459.18|461.18|459.18|461.18|459.18|0
1641434640000|2022-01-06 02:04:00|461.3|459.3|461.18|459.18|461.3|459.3|461.18|459.18|0
1641434650000|2022-01-06 02:04:10|461.06|459.06|461.18|459.18|461.18|459.18|461.06|459.06|0
1641434660000|2022-01-06 02:04:20|460.7|458.7|460.33|458.33|460.7|458.7|460.33|458.33|0
1641434670000|2022-01-06 02:04:30|460.09|458.09|459.74|457.74|460.09|458.09|459.74|457.74|0
1641434680000|2022-01-06 02:04:40|459.98|457.98|460.22|458.22|460.22|458.22|459.98|457.98|0
1641434690000|2022-01-06 02:04:50|459.98|457.98|460.33|458.33|460.33|458.33|459.98|457.98|0
1641434700000|2022-01-06 02:05:00|460.22|458.22|460.22|458.22|460.22|458.22|460.22|458.22|0
1641434710000|2022-01-06 02:05:10|459.98|457.98|460.46|458.46|460.46|458.46|459.98|457.98|0
1641434720000|2022-01-06 02:05:20|460.57|458.57|460.22|458.22|460.57|458.57|460.22|458.22|0
1641434730000|2022-01-06 02:05:30|459.98|457.98|459.98|457.98|460.22|458.22|459.98|457.98|0
1641434740000|2022-01-06 02:05:40|460.09|458.09|459.74|457.74|460.09|458.09|459.74|457.74|0
1641434750000|2022-01-06 02:05:50|459.98|457.98|460.22|458.22|460.22|458.22|459.98|457.98|0
1641434760000|2022-01-06 02:06:00|459.98|457.98|459.74|457.74|459.98|457.98|459.37|457.37|0
1641434770000|2022-01-06 02:06:10|459.61|457.61|459.02|457.02|459.61|457.61|458.89|456.89|0
1641434780000|2022-01-06 02:06:20|458.78|456.78|459.02|457.02|459.02|457.02|458.78|456.78|0
1641434790000|2022-01-06 02:06:30|458.65|456.65|458.54|456.54|458.65|456.65|458.54|456.54|0
1641434800000|2022-01-06 02:06:40|458.78|456.78|458.3|456.3|458.78|456.78|458.3|456.3|0
1641434810000|2022-01-06 02:06:50|458.54|456.54|459.02|457.02|459.02|457.02|458.54|456.54|0
1641434820000|2022-01-06 02:07:00|458.78|456.78|458.78|456.78|458.78|456.78|458.78|456.78|0
1641434830000|2022-01-06 02:07:10|458.65|456.65|458.54|456.54|458.78|456.78|458.54|456.54|0
1641434840000|2022-01-06 02:07:20|458.65|456.65|459.02|457.02|459.02|457.02|458.65|456.65|0
1641434850000|2022-01-06 02:07:30|459.26|457.26|459.5|457.5|459.5|457.5|459.26|457.26|0
1641434860000|2022-01-06 02:07:40|459.74|457.74|460.22|458.22|460.22|458.22|459.61|457.61|0
1641434870000|2022-01-06 02:07:50|459.74|457.74|459.74|457.74|459.74|457.74|459.5|457.5|0
1641434880000|2022-01-06 02:08:00|459.61|457.61|459.02|457.02|459.61|457.61|459.02|457.02|0
1641434890000|2022-01-06 02:08:10|459.26|457.26|459.02|457.02|459.26|457.26|459.02|457.02|0
1641434900000|2022-01-06 02:08:20|458.78|456.78|458.78|456.78|458.78|456.78|458.78|456.78|0
1641434910000|2022-01-06 02:08:30|458.53|456.53|458.78|456.78|459.02|457.02|458.53|456.53|0
1641434920000|2022-01-06 02:08:40|458.89|456.89|458.78|456.78|459.02|457.02|458.78|456.78|0
1641434930000|2022-01-06 02:08:50|458.89|456.89|458.77|456.77|459.02|457.02|458.77|456.77|0
1641434940000|2022-01-06 02:09:00|458.65|456.65|458.53|456.53|458.77|456.77|458.53|456.53|0
1641434950000|2022-01-06 02:09:10|458.05|456.05|458.41|456.41|458.41|456.41|458.05|456.05|0
1641434960000|2022-01-06 02:09:20|458.53|456.53|458.53|456.53|458.53|456.53|458.41|456.41|0
1641434970000|2022-01-06 02:09:30|458.29|456.29|458.29|456.29|458.53|456.53|458.05|456.05|0
1641434980000|2022-01-06 02:09:40|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1641434990000|2022-01-06 02:09:50|458.29|456.29|458.29|456.29|458.29|456.29|458.29|456.29|0
1641435000000|2022-01-06 02:10:00|458.05|456.05|458.29|456.29|458.29|456.29|458.05|456.05|0
1641435010000|2022-01-06 02:10:10|458.17|456.17|458.53|456.53|458.53|456.53|458.17|456.17|0
1641435020000|2022-01-06 02:10:20|458.29|456.29|458.41|456.41|458.53|456.53|458.29|456.29|0
1641435030000|2022-01-06 02:10:30|458.29|456.29|458.29|456.29|458.29|456.29|458.29|456.29|0
1641435040000|2022-01-06 02:10:40|458.17|456.17|458.29|456.29|458.29|456.29|458.05|456.05|0
1641435050000|2022-01-06 02:10:50|458.05|456.05|458.29|456.29|458.29|456.29|458.05|456.05|0
1641435060000|2022-01-06 02:11:00|458.53|456.53|458.29|456.29|458.53|456.53|458.29|456.29|0
1641435070000|2022-01-06 02:11:10|458.53|456.53|458.53|456.53|458.53|456.53|458.53|456.53|0
1641435080000|2022-01-06 02:11:20|458.29|456.29|458.53|456.53|458.53|456.53|458.29|456.29|0
1641435090000|2022-01-06 02:11:30|458.29|456.29|458.29|456.29|458.29|456.29|458.17|456.17|0
1641435100000|2022-01-06 02:11:40|458.53|456.53|458.53|456.53|458.53|456.53|458.53|456.53|0
1641435110000|2022-01-06 02:11:50|458.41|456.41|458.29|456.29|458.41|456.41|458.29|456.29|0
1641435120000|2022-01-06 02:12:00|458.53|456.53|458.41|456.41|458.53|456.53|458.41|456.41|0
1641435130000|2022-01-06 02:12:10|458.29|456.29|458.05|456.05|458.29|456.29|458.05|456.05|0
1641435140000|2022-01-06 02:12:20|458.53|456.53|459.01|457.01|459.01|457.01|458.53|456.53|0
1641435150000|2022-01-06 02:12:30|458.77|456.77|458.89|456.89|459.01|457.01|458.77|456.77|0
1641435160000|2022-01-06 02:12:40|458.77|456.77|459.01|457.01|459.01|457.01|458.77|456.77|0
1641435170000|2022-01-06 02:12:50|458.77|456.77|458.53|456.53|458.77|456.77|458.53|456.53|0
1641435180000|2022-01-06 02:13:00|459.01|457.01|458.89|456.89|459.01|457.01|458.65|456.65|0
1641435190000|2022-01-06 02:13:10|459.01|457.01|459.49|457.49|459.49|457.49|459.01|457.01|0
1641435200000|2022-01-06 02:13:20|459.61|457.61|459.73|457.73|459.73|457.73|459.49|457.49|0
1641435210000|2022-01-06 02:13:30|459.97|457.97|459.97|457.97|459.97|457.97|459.73|457.73|0
1641435220000|2022-01-06 02:13:40|460.21|458.21|460.7|458.7|460.7|458.7|460.21|458.21|0
1641435230000|2022-01-06 02:13:50|460.45|458.45|460.45|458.45|460.7|458.7|460.45|458.45|0
1641435240000|2022-01-06 02:14:00|460.7|458.7|460.57|458.57|460.7|458.7|460.45|458.45|0
1641435250000|2022-01-06 02:14:10|460.94|458.94|460.94|458.94|461.18|459.18|460.94|458.94|0
1641435260000|2022-01-06 02:14:20|461.05|459.05|460.94|458.94|461.05|459.05|460.94|458.94|0
1641435270000|2022-01-06 02:14:30|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641435280000|2022-01-06 02:14:40|460.94|458.94|460.45|458.45|460.94|458.94|460.45|458.45|0
1641435290000|2022-01-06 02:14:50|459.97|457.97|459.49|457.49|459.97|457.97|459.49|457.49|0
1641435300000|2022-01-06 02:15:00|459.73|457.73|458.77|456.77|459.73|457.73|458.77|456.77|0
1641435310000|2022-01-06 02:15:10|458.53|456.53|458.29|456.29|458.53|456.53|458.05|456.05|0
1641435320000|2022-01-06 02:15:20|458.41|456.41|458.41|456.41|458.41|456.41|458.41|456.41|0
1641435330000|2022-01-06 02:15:30|458.29|456.29|458.05|456.05|458.53|456.53|458.05|456.05|0
1641435340000|2022-01-06 02:15:40|458.29|456.29|456.61|454.61|458.29|456.29|456.61|454.61|0
1641435350000|2022-01-06 02:15:50|456.37|454.37|456.37|454.37|456.37|454.37|455.89|453.89|0
1641435360000|2022-01-06 02:16:00|456.61|454.61|455.17|453.17|456.61|454.61|455.17|453.17|0
1641435370000|2022-01-06 02:16:10|455.89|453.89|456.61|454.61|456.61|454.61|455.89|453.89|0
1641435380000|2022-01-06 02:16:20|456.85|454.85|456.85|454.85|457.09|455.09|456.85|454.85|0
1641435390000|2022-01-06 02:16:30|456.72|454.72|457.09|455.09|457.09|455.09|456.72|454.72|0
1641435400000|2022-01-06 02:16:40|457.33|455.33|457.33|455.33|457.33|455.33|457.09|455.09|0
1641435410000|2022-01-06 02:16:50|457.57|455.57|457.57|455.57|457.57|455.57|457.57|455.57|0
1641435420000|2022-01-06 02:17:00|457.33|455.33|457.57|455.57|457.57|455.57|457.33|455.33|0
1641435430000|2022-01-06 02:17:10|457.81|455.81|457.57|455.57|457.81|455.81|457.57|455.57|0
1641435440000|2022-01-06 02:17:20|457.81|455.81|457.57|455.57|457.81|455.81|457.57|455.57|0
1641435450000|2022-01-06 02:17:30|457.81|455.81|457.81|455.81|457.81|455.81|457.81|455.81|0
1641435460000|2022-01-06 02:17:40|458.05|456.05|458.29|456.29|458.29|456.29|458.05|456.05|0
1641435470000|2022-01-06 02:17:50|458.16|456.16|458.29|456.29|458.29|456.29|458.05|456.05|0
1641435480000|2022-01-06 02:18:00|458.05|456.05|457.57|455.57|458.05|456.05|457.57|455.57|0
1641435490000|2022-01-06 02:18:10|458.05|456.05|458.16|456.16|458.16|456.16|458.05|456.05|0
1641435500000|2022-01-06 02:18:20|458.29|456.29|459.25|457.25|459.25|457.25|458.29|456.29|0
1641435510000|2022-01-06 02:18:30|459.01|457.01|459.49|457.49|459.49|457.49|459.01|457.01|0
1641435520000|2022-01-06 02:18:40|459.01|457.01|458.77|456.77|459.01|457.01|458.77|456.77|0
1641435530000|2022-01-06 02:18:50|458.53|456.53|458.53|456.53|458.53|456.53|458.53|456.53|0
1641435540000|2022-01-06 02:19:00|458.77|456.77|458.77|456.77|458.77|456.77|458.77|456.77|0
1641435550000|2022-01-06 02:19:10|459.01|457.01|459.25|457.25|459.49|457.49|459.01|457.01|0
1641435560000|2022-01-06 02:19:20|459.13|457.13|459.01|457.01|459.13|457.13|458.88|456.88|0
1641435570000|2022-01-06 02:19:30|459.25|457.25|459.01|457.01|459.25|457.25|459.01|457.01|0
1641435580000|2022-01-06 02:19:40|459.25|457.25|459.25|457.25|459.25|457.25|459.25|457.25|0
1641435590000|2022-01-06 02:19:50|459.01|457.01|458.77|456.77|459.01|457.01|458.77|456.77|0
1641435600000|2022-01-06 02:20:00|459.01|457.01|459.01|457.01|459.01|457.01|458.77|456.77|0
1641435610000|2022-01-06 02:20:10|459.25|457.25|459.01|457.01|459.25|457.25|459.01|457.01|0
1641435620000|2022-01-06 02:20:20|459.25|457.25|459.01|457.01|459.37|457.37|459.01|457.01|0
1641435630000|2022-01-06 02:20:30|458.77|456.77|458.29|456.29|458.77|456.77|458.29|456.29|0
1641435640000|2022-01-06 02:20:40|458.53|456.53|458.53|456.53|458.53|456.53|458.29|456.29|0
1641435650000|2022-01-06 02:20:50|458.4|456.4|458.16|456.16|458.4|456.4|458.16|456.16|0
1641435660000|2022-01-06 02:21:00|458.29|456.29|458.16|456.16|458.29|456.29|458.05|456.05|0
1641435670000|2022-01-06 02:21:10|458.05|456.05|457.57|455.57|458.05|456.05|457.57|455.57|0
1641435680000|2022-01-06 02:21:20|457.68|455.68|458.05|456.05|458.05|456.05|457.68|455.68|0
1641435690000|2022-01-06 02:21:30|458.16|456.16|458.4|456.4|458.4|456.4|458.16|456.16|0
1641435700000|2022-01-06 02:21:40|458.29|456.29|458.53|456.53|458.53|456.53|458.29|456.29|0
1641435710000|2022-01-06 02:21:50|458.29|456.29|458.77|456.77|458.77|456.77|458.29|456.29|0
1641435720000|2022-01-06 02:22:00|458.64|456.64|458.29|456.29|458.64|456.64|458.29|456.29|0
1641435740000|2022-01-06 02:22:20|458.53|456.53|458.53|456.53|458.53|456.53|458.53|456.53|0
1641435750000|2022-01-06 02:22:30|458.64|456.64|458.4|456.4|458.64|456.64|458.4|456.4|0
1641435760000|2022-01-06 02:22:40|458.29|456.29|457.33|455.33|458.29|456.29|457.2|455.2|0
1641435770000|2022-01-06 02:22:50|457.57|455.57|457.57|455.57|457.57|455.57|457.33|455.33|0
1641435780000|2022-01-06 02:23:00|457.44|455.44|457.33|455.33|457.57|455.57|457.33|455.33|0
1641435790000|2022-01-06 02:23:10|457.44|455.44|457.81|455.81|457.81|455.81|457.44|455.44|0
1641435800000|2022-01-06 02:23:20|457.44|455.44|457.57|455.57|457.57|455.57|457.44|455.44|0
1641435810000|2022-01-06 02:23:30|457.68|455.68|457.68|455.68|457.68|455.68|457.44|455.44|0
1641435820000|2022-01-06 02:23:40|457.81|455.81|457.57|455.57|457.81|455.81|457.57|455.57|0
1641435830000|2022-01-06 02:23:50|457.33|455.33|457.33|455.33|457.33|455.33|457.33|455.33|0
1641435840000|2022-01-06 02:24:00|457.09|455.09|456.85|454.85|457.09|455.09|456.85|454.85|0
1641435850000|2022-01-06 02:24:10|457.09|455.09|457.09|455.09|457.09|455.09|457.09|455.09|0
1641435860000|2022-01-06 02:24:20|457.2|455.2|457.44|455.44|457.44|455.44|457.2|455.2|0
1641435870000|2022-01-06 02:24:30|457.33|455.33|458.16|456.16|458.16|456.16|457.33|455.33|0
1641435880000|2022-01-06 02:24:40|458.29|456.29|458.05|456.05|458.29|456.29|458.05|456.05|0
1641435890000|2022-01-06 02:24:50|457.92|455.92|457.92|455.92|458.05|456.05|457.92|455.92|0
1641435900000|2022-01-06 02:25:00|457.81|455.81|457.81|455.81|457.81|455.81|457.81|455.81|0
1641435910000|2022-01-06 02:25:10|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1641435920000|2022-01-06 02:25:20|457.81|455.81|456.36|454.36|457.81|455.81|456.36|454.36|0
1641435930000|2022-01-06 02:25:30|456.6|454.6|456.36|454.36|456.6|454.6|456.36|454.36|0
1641435940000|2022-01-06 02:25:40|456.48|454.48|456.6|454.6|456.6|454.6|456.48|454.48|0
1641435950000|2022-01-06 02:25:50|456.36|454.36|456.6|454.6|456.6|454.6|456.36|454.36|0
1641435960000|2022-01-06 02:26:00|456.48|454.48|456.12|454.12|456.48|454.48|456.12|454.12|0
1641435970000|2022-01-06 02:26:10|455.88|453.88|455.88|453.88|456.12|454.12|455.88|453.88|0
1641435980000|2022-01-06 02:26:20|455.64|453.64|455.76|453.76|455.76|453.76|455.4|453.4|0
1641435990000|2022-01-06 02:26:30|455.64|453.64|455.4|453.4|455.64|453.64|455.4|453.4|0
1641436000000|2022-01-06 02:26:40|455.16|453.16|455.4|453.4|455.4|453.4|455.16|453.16|0
1641436010000|2022-01-06 02:26:50|455.16|453.16|455.4|453.4|455.4|453.4|455.16|453.16|0
1641436020000|2022-01-06 02:27:00|455.88|453.88|455.16|453.16|455.88|453.88|454.92|452.92|0
1641436030000|2022-01-06 02:27:10|455.28|453.28|455.4|453.4|455.4|453.4|455.16|453.16|0
1641436040000|2022-01-06 02:27:20|455.16|453.16|455.16|453.16|455.52|453.52|455.16|453.16|0
1641436050000|2022-01-06 02:27:30|455.28|453.28|454.68|452.68|455.28|453.28|454.68|452.68|0
1641436060000|2022-01-06 02:27:40|454.44|452.44|454.44|452.44|454.68|452.68|454.44|452.44|0
1641436070000|2022-01-06 02:27:50|454.2|452.2|453.96|451.96|454.2|452.2|453.96|451.96|0
1641436080000|2022-01-06 02:28:00|454.08|452.08|454.68|452.68|454.68|452.68|454.08|452.08|0
1641436090000|2022-01-06 02:28:10|454.92|452.92|454.68|452.68|455.16|453.16|454.68|452.68|0
1641436100000|2022-01-06 02:28:20|455.16|453.16|455.4|453.4|455.64|453.64|455.16|453.16|0
1641436110000|2022-01-06 02:28:30|455.28|453.28|455.4|453.4|455.4|453.4|455.28|453.28|0
1641436120000|2022-01-06 02:28:40|455.52|453.52|455.4|453.4|455.64|453.64|455.4|453.4|0
1641436130000|2022-01-06 02:28:50|455.64|453.64|455.64|453.64|455.64|453.64|455.4|453.4|0
1641436140000|2022-01-06 02:29:00|455.4|453.4|455.4|453.4|455.4|453.4|455.16|453.16|0
1641436150000|2022-01-06 02:29:10|455.64|453.64|455.64|453.64|455.76|453.76|455.64|453.64|0
1641436160000|2022-01-06 02:29:20|455.52|453.52|454.92|452.92|455.52|453.52|454.92|452.92|0
1641436170000|2022-01-06 02:29:30|455.16|453.16|455.16|453.16|455.16|453.16|455.16|453.16|0
1641436180000|2022-01-06 02:29:40|455.4|453.4|455.01|453.01|455.4|453.4|455.01|453.01|0
1641436190000|2022-01-06 02:29:50|454.85|452.85|454.61|452.61|454.85|452.85|454.37|452.37|0
1641436200000|2022-01-06 02:30:00|454.46|452.46|455.02|453.02|455.02|453.02|454.22|452.22|0
1641436210000|2022-01-06 02:30:10|454.78|452.78|454.55|452.55|454.78|452.78|454.55|452.55|0
1641436220000|2022-01-06 02:30:20|454.54|452.54|455.02|453.02|455.02|453.02|454.54|452.54|0
1641436230000|2022-01-06 02:30:30|455.11|453.11|455.59|453.59|455.59|453.59|455.11|453.11|0
1641436240000|2022-01-06 02:30:40|455.35|453.35|456.55|454.55|456.55|454.55|455.35|453.35|0
1641436250000|2022-01-06 02:30:50|456.79|454.79|457.03|455.03|457.03|455.03|456.79|454.79|0
1641436260000|2022-01-06 02:31:00|456.79|454.79|456.79|454.79|456.79|454.79|456.55|454.55|0
1641436270000|2022-01-06 02:31:10|457.03|455.03|457.27|455.27|457.51|455.51|457.03|455.03|0
1641436280000|2022-01-06 02:31:20|457.03|455.03|457.27|455.27|457.27|455.27|457.03|455.03|0
1641436290000|2022-01-06 02:31:30|457.03|455.03|456.79|454.79|457.03|455.03|456.79|454.79|0
1641436300000|2022-01-06 02:31:40|456.55|454.55|456.55|454.55|456.66|454.66|456.55|454.55|0
1641436310000|2022-01-06 02:31:50|456.31|454.31|456.07|454.07|456.55|454.55|456.07|454.07|0
1641436320000|2022-01-06 02:32:00|455.7|453.7|455.59|453.59|455.7|453.7|455.59|453.59|0
1641436330000|2022-01-06 02:32:10|455.11|453.11|454.87|452.87|455.11|453.11|454.87|452.87|0
1641436340000|2022-01-06 02:32:20|455.11|453.11|455.11|453.11|455.11|453.11|454.87|452.87|0
1641436350000|2022-01-06 02:32:30|455.35|453.35|455.35|453.35|455.59|453.59|455.35|453.35|0
1641436360000|2022-01-06 02:32:40|455.59|453.59|455.59|453.59|455.59|453.59|455.35|453.35|0
1641436370000|2022-01-06 02:32:50|455.35|453.35|456.07|454.07|456.07|454.07|455.35|453.35|0
1641436380000|2022-01-06 02:33:00|456.18|454.18|456.55|454.55|456.55|454.55|456.18|454.18|0
1641436390000|2022-01-06 02:33:10|456.79|454.79|456.55|454.55|456.79|454.79|456.55|454.55|0
1641436400000|2022-01-06 02:33:20|456.79|454.79|456.79|454.79|456.79|454.79|456.79|454.79|0
1641436410000|2022-01-06 02:33:30|457.02|455.02|457.26|455.26|457.26|455.26|457.02|455.02|0
1641436420000|2022-01-06 02:33:40|457.5|455.5|457.74|455.74|457.74|455.74|457.5|455.5|0
1641436430000|2022-01-06 02:33:50|457.5|455.5|457.5|455.5|457.5|455.5|457.26|455.26|0
1641436440000|2022-01-06 02:34:00|457.26|455.26|457.26|455.26|457.38|455.38|457.26|455.26|0
1641436450000|2022-01-06 02:34:10|457.5|455.5|457.02|455.02|457.5|455.5|457.02|455.02|0
1641436460000|2022-01-06 02:34:20|457.26|455.26|457.26|455.26|457.26|455.26|457.02|455.02|0
1641436470000|2022-01-06 02:34:30|457.38|455.38|457.5|455.5|457.74|455.74|457.38|455.38|0
1641436480000|2022-01-06 02:34:40|457.74|455.74|457.74|455.74|457.98|455.98|457.74|455.74|0
1641436490000|2022-01-06 02:34:50|457.86|455.86|457.98|455.98|457.98|455.98|457.74|455.74|0
1641436500000|2022-01-06 02:35:00|457.74|455.74|457.5|455.5|457.74|455.74|457.5|455.5|0
1641436510000|2022-01-06 02:35:10|457.74|455.74|457.74|455.74|457.74|455.74|457.74|455.74|0
1641436520000|2022-01-06 02:35:20|457.5|455.5|457.5|455.5|457.5|455.5|457.5|455.5|0
1641436530000|2022-01-06 02:35:30|457.74|455.74|457.02|455.02|457.74|455.74|456.78|454.78|0
1641436540000|2022-01-06 02:35:40|456.9|454.9|457.02|455.02|457.02|455.02|456.9|454.9|0
1641436550000|2022-01-06 02:35:50|456.78|454.78|456.78|454.78|456.9|454.9|456.78|454.78|0
1641436560000|2022-01-06 02:36:00|456.54|454.54|456.78|454.78|456.78|454.78|456.54|454.54|0
1641436580000|2022-01-06 02:36:20|456.54|454.54|456.54|454.54|456.54|454.54|456.54|454.54|0
1641436590000|2022-01-06 02:36:30|456.07|454.07|456.54|454.54|456.54|454.54|456.07|454.07|0
1641436600000|2022-01-06 02:36:40|456.66|454.66|456.78|454.78|456.78|454.78|456.66|454.66|0
1641436610000|2022-01-06 02:36:50|456.9|454.9|456.9|454.9|457.02|455.02|456.78|454.78|0
1641436620000|2022-01-06 02:37:00|457.02|455.02|457.26|455.26|457.26|455.26|457.02|455.02|0
1641436630000|2022-01-06 02:37:10|457.14|455.14|457.26|455.26|457.26|455.26|457.14|455.14|0
1641436640000|2022-01-06 02:37:20|457.14|455.14|457.02|455.02|457.26|455.26|457.02|455.02|0
1641436650000|2022-01-06 02:37:30|457.38|455.38|457.5|455.5|457.5|455.5|457.38|455.38|0
1641436660000|2022-01-06 02:37:40|457.74|455.74|457.26|455.26|457.74|455.74|457.26|455.26|0
1641436670000|2022-01-06 02:37:50|457.38|455.38|457.38|455.38|457.38|455.38|457.26|455.26|0
1641436680000|2022-01-06 02:38:00|457.5|455.5|457.26|455.26|457.5|455.5|457.26|455.26|0
1641436690000|2022-01-06 02:38:10|457.38|455.38|457.38|455.38|457.38|455.38|457.26|455.26|0
1641436700000|2022-01-06 02:38:20|457.26|455.26|456.66|454.66|457.26|455.26|456.66|454.66|0
1641436710000|2022-01-06 02:38:30|456.78|454.78|456.54|454.54|456.78|454.78|456.54|454.54|0
1641436720000|2022-01-06 02:38:40|456.78|454.78|456.78|454.78|456.9|454.9|456.78|454.78|0
1641436730000|2022-01-06 02:38:50|457.02|455.02|456.78|454.78|457.02|455.02|456.78|454.78|0
1641436740000|2022-01-06 02:39:00|456.9|454.9|456.78|454.78|456.9|454.9|456.78|454.78|0
1641436750000|2022-01-06 02:39:10|456.54|454.54|456.66|454.66|456.66|454.66|456.54|454.54|0
1641436760000|2022-01-06 02:39:20|456.9|454.9|457.14|455.14|457.14|455.14|456.9|454.9|0
1641436770000|2022-01-06 02:39:30|457.02|455.02|456.54|454.54|457.02|455.02|456.54|454.54|0
1641436780000|2022-01-06 02:39:40|457.02|455.02|456.78|454.78|457.02|455.02|456.78|454.78|0
1641436790000|2022-01-06 02:39:50|456.66|454.66|456.66|454.66|456.66|454.66|456.66|454.66|0
1641436800000|2022-01-06 02:40:00|456.54|454.54|455.22|453.22|456.54|454.54|455.22|453.22|0
1641436810000|2022-01-06 02:40:10|455.11|453.11|455.22|453.22|455.22|453.22|454.87|452.87|0
1641436820000|2022-01-06 02:40:20|455.11|453.11|454.87|452.87|455.11|453.11|454.63|452.63|0
1641436830000|2022-01-06 02:40:30|455.11|453.11|454.74|452.74|455.11|453.11|454.63|452.63|0
1641436840000|2022-01-06 02:40:40|454.63|452.63|454.87|452.87|454.87|452.87|454.63|452.63|0
1641436850000|2022-01-06 02:40:50|454.63|452.63|454.87|452.87|454.87|452.87|454.63|452.63|0
1641436860000|2022-01-06 02:41:00|454.74|452.74|454.63|452.63|454.74|452.74|454.63|452.63|0
1641436870000|2022-01-06 02:41:10|454.5|452.5|454.5|452.5|454.63|452.63|454.5|452.5|0
1641436880000|2022-01-06 02:41:20|454.15|452.15|453.19|451.19|454.15|452.15|453.19|451.19|0
1641436890000|2022-01-06 02:41:30|453.31|451.31|453.19|451.19|453.31|451.31|453.19|451.19|0
1641436900000|2022-01-06 02:41:40|453.07|451.07|452.95|450.95|453.07|451.07|452.95|450.95|0
1641436910000|2022-01-06 02:41:50|453.19|451.19|453.31|451.31|453.31|451.31|453.19|451.19|0
1641436920000|2022-01-06 02:42:00|453.43|451.43|453.31|451.31|453.43|451.43|453.19|451.19|0
1641436930000|2022-01-06 02:42:10|453.19|451.19|453.43|451.43|453.43|451.43|453.19|451.19|0
1641436940000|2022-01-06 02:42:20|453.54|451.54|453.67|451.67|453.91|451.91|453.54|451.54|0
1641436950000|2022-01-06 02:42:30|453.54|451.54|453.19|451.19|453.54|451.54|453.19|451.19|0
1641436960000|2022-01-06 02:42:40|452.95|450.95|452.95|450.95|452.95|450.95|452.83|450.83|0
1641436970000|2022-01-06 02:42:50|452.71|450.71|452.71|450.71|452.71|450.71|452.71|450.71|0
1641436980000|2022-01-06 02:43:00|453.19|451.19|452.83|450.83|453.19|451.19|452.83|450.83|0
1641436990000|2022-01-06 02:43:10|452.71|450.71|453.19|451.19|453.19|451.19|452.71|450.71|0
1641437010000|2022-01-06 02:43:30|453.43|451.43|453.67|451.67|453.67|451.67|453.43|451.43|0
1641437020000|2022-01-06 02:43:40|453.91|451.91|453.91|451.91|453.91|451.91|453.91|451.91|0
1641437030000|2022-01-06 02:43:50|454.15|452.15|453.67|451.67|454.15|452.15|453.67|451.67|0
1641437040000|2022-01-06 02:44:00|453.91|451.91|454.02|452.02|454.02|452.02|453.91|451.91|0
1641437050000|2022-01-06 02:44:10|454.15|452.15|454.15|452.15|454.15|452.15|454.15|452.15|0
1641437060000|2022-01-06 02:44:20|453.91|451.91|454.15|452.15|454.15|452.15|453.91|451.91|0
1641437070000|2022-01-06 02:44:30|453.91|451.91|454.02|452.02|454.02|452.02|453.91|451.91|0
1641437080000|2022-01-06 02:44:40|453.91|451.91|453.91|451.91|453.91|451.91|453.91|451.91|0
1641437100000|2022-01-06 02:45:00|453.67|451.67|453.19|451.19|453.67|451.67|453.19|451.19|0
1641437130000|2022-01-06 02:45:30|453.43|451.43|453.43|451.43|453.67|451.67|453.43|451.43|0
1641437140000|2022-01-06 02:45:40|453.3|451.3|453.19|451.19|453.3|451.3|453.19|451.19|0
1641437150000|2022-01-06 02:45:50|453.43|451.43|453.54|451.54|453.91|451.91|453.43|451.43|0
1641437160000|2022-01-06 02:46:00|453.43|451.43|453.19|451.19|453.67|451.67|453.19|451.19|0
1641437170000|2022-01-06 02:46:10|453.43|451.43|453.78|451.78|453.78|451.78|453.43|451.43|0
1641437180000|2022-01-06 02:46:20|453.91|451.91|453.91|451.91|454.02|452.02|453.91|451.91|0
1641437190000|2022-01-06 02:46:30|454.15|452.15|453.54|451.54|454.15|452.15|453.54|451.54|0
1641437200000|2022-01-06 02:46:40|453.67|451.67|453.67|451.67|453.91|451.91|453.67|451.67|0
1641437210000|2022-01-06 02:46:50|453.91|451.91|453.91|451.91|453.91|451.91|453.91|451.91|0
1641437230000|2022-01-06 02:47:10|454.14|452.14|453.91|451.91|454.14|452.14|453.91|451.91|0
1641437240000|2022-01-06 02:47:20|453.67|451.67|453.67|451.67|453.67|451.67|453.67|451.67|0
1641437250000|2022-01-06 02:47:30|453.91|451.91|453.43|451.43|453.91|451.91|453.43|451.43|0
1641437260000|2022-01-06 02:47:40|453.19|451.19|453.19|451.19|453.19|451.19|453.19|451.19|0
1641437280000|2022-01-06 02:48:00|453.43|451.43|453.43|451.43|453.43|451.43|453.43|451.43|0
1641437290000|2022-01-06 02:48:10|453.54|451.54|453.43|451.43|453.54|451.54|453.43|451.43|0
1641437300000|2022-01-06 02:48:20|453.3|451.3|453.3|451.3|453.3|451.3|453.3|451.3|0
1641437310000|2022-01-06 02:48:30|453.43|451.43|452.95|450.95|453.43|451.43|452.95|450.95|0
1641437320000|2022-01-06 02:48:40|452.71|450.71|452.71|450.71|452.71|450.71|452.71|450.71|0
1641437340000|2022-01-06 02:49:00|452.95|450.95|452.95|450.95|452.95|450.95|452.95|450.95|0
1641437360000|2022-01-06 02:49:20|453.19|451.19|453.19|451.19|453.19|451.19|453.19|451.19|0
1641437370000|2022-01-06 02:49:30|453.43|451.43|453.43|451.43|453.43|451.43|453.43|451.43|0
1641437380000|2022-01-06 02:49:40|453.66|451.66|453.9|451.9|453.9|451.9|453.66|451.66|0
1641437390000|2022-01-06 02:49:50|454.14|452.14|454.14|452.14|454.14|452.14|454.14|452.14|0
1641437400000|2022-01-06 02:50:00|454.02|452.02|454.14|452.14|454.14|452.14|454.02|452.02|0
1641437410000|2022-01-06 02:50:10|454.38|452.38|454.62|452.62|455.1|453.1|454.38|452.38|0
1641437420000|2022-01-06 02:50:20|454.5|452.5|454.38|452.38|454.5|452.5|454.38|452.38|0
1641437430000|2022-01-06 02:50:30|454.62|452.62|454.38|452.38|454.62|452.62|454.38|452.38|0
1641437440000|2022-01-06 02:50:40|454.14|452.14|454.38|452.38|454.38|452.38|454.14|452.14|0
1641437450000|2022-01-06 02:50:50|454.62|452.62|454.62|452.62|454.62|452.62|454.62|452.62|0
1641437460000|2022-01-06 02:51:00|454.74|452.74|454.86|452.86|454.86|452.86|454.74|452.74|0
1641437470000|2022-01-06 02:51:10|454.62|452.62|454.38|452.38|454.62|452.62|454.14|452.14|0
1641437490000|2022-01-06 02:51:30|454.14|452.14|454.38|452.38|454.38|452.38|454.14|452.14|0
1641437500000|2022-01-06 02:51:40|454.02|452.02|453.9|451.9|454.02|452.02|453.9|451.9|0
1641437510000|2022-01-06 02:51:50|454.02|452.02|453.9|451.9|454.02|452.02|453.9|451.9|0
1641437520000|2022-01-06 02:52:00|454.14|452.14|453.9|451.9|454.14|452.14|453.9|451.9|0
1641437530000|2022-01-06 02:52:10|453.66|451.66|453.66|451.66|453.9|451.9|453.66|451.66|0
1641437540000|2022-01-06 02:52:20|453.9|451.9|453.9|451.9|453.9|451.9|453.66|451.66|0
1641437550000|2022-01-06 02:52:30|454.14|452.14|454.5|452.5|454.5|452.5|454.14|452.14|0
1641437560000|2022-01-06 02:52:40|454.62|452.62|454.62|452.62|454.62|452.62|454.62|452.62|0
1641437570000|2022-01-06 02:52:50|454.38|452.38|454.38|452.38|454.38|452.38|454.38|452.38|0
1641437580000|2022-01-06 02:53:00|454.62|452.62|454.62|452.62|454.62|452.62|454.62|452.62|0
1641437590000|2022-01-06 02:53:10|454.38|452.38|454.14|452.14|454.38|452.38|454.14|452.14|0
1641437600000|2022-01-06 02:53:20|453.9|451.9|454.14|452.14|454.14|452.14|453.9|451.9|0
1641437610000|2022-01-06 02:53:30|454.38|452.38|454.62|452.62|454.62|452.62|454.38|452.38|0
1641437620000|2022-01-06 02:53:40|454.38|452.38|454.62|452.62|454.62|452.62|454.38|452.38|0
1641437640000|2022-01-06 02:54:00|454.38|452.38|454.38|452.38|454.49|452.49|454.38|452.38|0
1641437650000|2022-01-06 02:54:10|454.14|452.14|454.14|452.14|454.14|452.14|454.14|452.14|0
1641437660000|2022-01-06 02:54:20|454.26|452.26|454.26|452.26|454.26|452.26|454.14|452.14|0
1641437670000|2022-01-06 02:54:30|454.14|452.14|454.14|452.14|454.26|452.26|454.14|452.14|0
1641437680000|2022-01-06 02:54:40|454.26|452.26|454.02|452.02|454.26|452.26|454.02|452.02|0
1641437690000|2022-01-06 02:54:50|454.14|452.14|455.1|453.1|455.1|453.1|454.14|452.14|0
1641437700000|2022-01-06 02:55:00|454.86|452.86|455.1|453.1|455.21|453.21|454.86|452.86|0
1641437710000|2022-01-06 02:55:10|455.34|453.34|454.73|452.73|455.34|453.34|454.73|452.73|0
1641437720000|2022-01-06 02:55:20|454.14|452.14|454.38|452.38|454.38|452.38|454.14|452.14|0
1641437730000|2022-01-06 02:55:30|454.86|452.86|455.34|453.34|455.34|453.34|454.86|452.86|0
1641437740000|2022-01-06 02:55:40|455.1|453.1|455.34|453.34|455.34|453.34|455.1|453.1|0
1641437750000|2022-01-06 02:55:50|455.58|453.58|455.58|453.58|455.58|453.58|455.58|453.58|0
1641437760000|2022-01-06 02:56:00|455.34|453.34|455.58|453.58|455.58|453.58|455.21|453.21|0
1641437770000|2022-01-06 02:56:10|455.34|453.34|455.34|453.34|455.34|453.34|455.34|453.34|0
1641437780000|2022-01-06 02:56:20|455.1|453.1|454.62|452.62|455.1|453.1|454.62|452.62|0
1641437790000|2022-01-06 02:56:30|454.86|452.86|454.86|452.86|454.86|452.86|454.86|452.86|0
1641437800000|2022-01-06 02:56:40|455.1|453.1|455.1|453.1|455.1|453.1|455.1|453.1|0
1641437810000|2022-01-06 02:56:50|454.86|452.86|454.86|452.86|454.86|452.86|454.86|452.86|0
1641437820000|2022-01-06 02:57:00|454.38|452.38|455.1|453.1|455.1|453.1|454.38|452.38|0
1641437830000|2022-01-06 02:57:10|454.86|452.86|454.86|452.86|454.86|452.86|454.86|452.86|0
1641437840000|2022-01-06 02:57:20|454.97|452.97|455.1|453.1|455.1|453.1|454.97|452.97|0
1641437850000|2022-01-06 02:57:30|454.86|452.86|454.86|452.86|455.1|453.1|454.86|452.86|0
1641437860000|2022-01-06 02:57:40|455.1|453.1|455.1|453.1|455.1|453.1|455.1|453.1|0
1641437870000|2022-01-06 02:57:50|454.97|452.97|455.1|453.1|455.1|453.1|454.97|452.97|0
1641437880000|2022-01-06 02:58:00|455.34|453.34|455.81|453.81|455.81|453.81|455.34|453.34|0
1641437890000|2022-01-06 02:58:10|455.93|453.93|456.05|454.05|456.05|454.05|455.93|453.93|0
1641437900000|2022-01-06 02:58:20|456.29|454.29|456.29|454.29|456.29|454.29|456.29|454.29|0
1641437920000|2022-01-06 02:58:40|456.53|454.53|456.53|454.53|456.53|454.53|456.29|454.29|0
1641437930000|2022-01-06 02:58:50|456.29|454.29|457.25|455.25|457.25|455.25|456.29|454.29|0
1641437940000|2022-01-06 02:59:00|457.01|455.01|457.25|455.25|457.25|455.25|457.01|455.01|0
1641437950000|2022-01-06 02:59:10|457.49|455.49|457.73|455.73|457.73|455.73|457.49|455.49|0
1641437960000|2022-01-06 02:59:20|457.49|455.49|457.49|455.49|457.49|455.49|457.49|455.49|0
1641437970000|2022-01-06 02:59:30|457.73|455.73|457.73|455.73|457.73|455.73|457.73|455.73|0
1641437980000|2022-01-06 02:59:40|457.49|455.49|457.73|455.73|457.73|455.73|457.49|455.49|0
1641437990000|2022-01-06 02:59:50|457.97|455.97|457.84|455.84|457.97|455.97|457.84|455.84|0
1641438000000|2022-01-06 03:00:00|457.97|455.97|457.49|455.49|457.97|455.97|457.49|455.49|0
1641438010000|2022-01-06 03:00:10|457.25|455.25|457.49|455.49|457.49|455.49|457.25|455.25|0
1641438020000|2022-01-06 03:00:20|457.73|455.73|457.49|455.49|457.73|455.73|457.49|455.49|0
1641438030000|2022-01-06 03:00:30|457.6|455.6|457.84|455.84|457.84|455.84|457.6|455.6|0
1641438040000|2022-01-06 03:00:40|457.73|455.73|457.25|455.25|457.73|455.73|457.25|455.25|0
1641438050000|2022-01-06 03:00:50|457.49|455.49|457.73|455.73|457.73|455.73|457.49|455.49|0
1641438060000|2022-01-06 03:01:00|457.84|455.84|457.73|455.73|457.84|455.84|457.73|455.73|0
1641438070000|2022-01-06 03:01:10|457.84|455.84|457.84|455.84|457.84|455.84|457.84|455.84|0
1641438080000|2022-01-06 03:01:20|457.73|455.73|457.49|455.49|457.84|455.84|457.49|455.49|0
1641438090000|2022-01-06 03:01:30|457.6|455.6|457.6|455.6|457.73|455.73|457.6|455.6|0
1641438100000|2022-01-06 03:01:40|457.73|455.73|457.49|455.49|457.73|455.73|457.49|455.49|0
1641438110000|2022-01-06 03:01:50|457.97|455.97|457.97|455.97|457.97|455.97|457.97|455.97|0
1641438120000|2022-01-06 03:02:00|457.73|455.73|457.73|455.73|457.73|455.73|457.73|455.73|0
1641438130000|2022-01-06 03:02:10|457.6|455.6|457.25|455.25|457.6|455.6|457.25|455.25|0
1641438140000|2022-01-06 03:02:20|457.01|455.01|457.49|455.49|457.49|455.49|457.01|455.01|0
1641438150000|2022-01-06 03:02:30|457.36|455.36|457.25|455.25|457.49|455.49|457.25|455.25|0
1641438160000|2022-01-06 03:02:40|457.49|455.49|457.49|455.49|457.49|455.49|457.49|455.49|0
1641438170000|2022-01-06 03:02:50|457.36|455.36|457.49|455.49|457.49|455.49|457.36|455.36|0
1641438180000|2022-01-06 03:03:00|457.73|455.73|457.73|455.73|457.73|455.73|457.6|455.6|0
1641438190000|2022-01-06 03:03:10|457.49|455.49|457.97|455.97|457.97|455.97|457.49|455.49|0
1641438200000|2022-01-06 03:03:20|457.84|455.84|458.08|456.08|458.08|456.08|457.84|455.84|0
1641438210000|2022-01-06 03:03:30|458.21|456.21|458.08|456.08|458.21|456.21|458.08|456.08|0
1641438220000|2022-01-06 03:03:40|457.97|455.97|458.21|456.21|458.21|456.21|457.97|455.97|0
1641438230000|2022-01-06 03:03:50|458.45|456.45|458.45|456.45|458.45|456.45|458.45|456.45|0
1641438240000|2022-01-06 03:04:00|458.21|456.21|458.21|456.21|458.32|456.32|458.21|456.21|0
1641438250000|2022-01-06 03:04:10|457.97|455.97|457.97|455.97|457.97|455.97|457.97|455.97|0
1641438260000|2022-01-06 03:04:20|457.84|455.84|458.08|456.08|458.08|456.08|457.84|455.84|0
1641438270000|2022-01-06 03:04:30|458.21|456.21|458.21|456.21|458.44|456.44|458.21|456.21|0
1641438280000|2022-01-06 03:04:40|458.08|456.08|457.97|455.97|458.08|456.08|457.97|455.97|0
1641438290000|2022-01-06 03:04:50|457.73|455.73|457.73|455.73|457.73|455.73|457.73|455.73|0
1641438300000|2022-01-06 03:05:00|457.84|455.84|457.49|455.49|457.84|455.84|457.49|455.49|0
1641438310000|2022-01-06 03:05:10|457.73|455.73|457.49|455.49|457.73|455.73|457.49|455.49|0
1641438320000|2022-01-06 03:05:20|457.73|455.73|457.73|455.73|457.73|455.73|457.73|455.73|0
1641438330000|2022-01-06 03:05:30|457.84|455.84|457.84|455.84|457.84|455.84|457.84|455.84|0
1641438340000|2022-01-06 03:05:40|457.96|455.96|457.73|455.73|457.96|455.96|457.73|455.73|0
1641438350000|2022-01-06 03:05:50|457.49|455.49|457.73|455.73|457.73|455.73|457.49|455.49|0
1641438360000|2022-01-06 03:06:00|457.96|455.96|457.73|455.73|457.96|455.96|457.73|455.73|0
1641438370000|2022-01-06 03:06:10|457.72|455.72|457.49|455.49|457.72|455.72|457.49|455.49|0
1641438380000|2022-01-06 03:06:20|457.6|455.6|457.49|455.49|457.6|455.6|457.49|455.49|0
1641438390000|2022-01-06 03:06:30|457.25|455.25|457.49|455.49|457.49|455.49|457.25|455.25|0
1641438400000|2022-01-06 03:06:40|457.25|455.25|457.36|455.36|457.49|455.49|457.25|455.25|0
1641438410000|2022-01-06 03:06:50|457.49|455.49|457.49|455.49|457.49|455.49|457.49|455.49|0
1641438420000|2022-01-06 03:07:00|457.25|455.25|457.48|455.48|457.48|455.48|457.25|455.25|0
1641438430000|2022-01-06 03:07:10|457.36|455.36|457.25|455.25|457.36|455.36|457.25|455.25|0
1641438440000|2022-01-06 03:07:20|457.48|455.48|457.25|455.25|457.48|455.48|457.25|455.25|0
1641438450000|2022-01-06 03:07:30|457.01|455.01|457.01|455.01|457.01|455.01|456.77|454.77|0
1641438460000|2022-01-06 03:07:40|456.88|454.88|457.01|455.01|457.01|455.01|456.88|454.88|0
1641438470000|2022-01-06 03:07:50|456.88|454.88|457.24|455.24|457.24|455.24|456.88|454.88|0
1641438480000|2022-01-06 03:08:00|457.01|455.01|457.48|455.48|457.48|455.48|457.01|455.01|0
1641438500000|2022-01-06 03:08:20|457.72|455.72|457.48|455.48|457.72|455.72|457.48|455.48|0
1641438510000|2022-01-06 03:08:30|457.24|455.24|457.24|455.24|457.24|455.24|457.24|455.24|0
1641438520000|2022-01-06 03:08:40|457.12|455.12|457|455|457.12|455.12|457|455|0
1641438530000|2022-01-06 03:08:50|456.77|454.77|456.77|454.77|456.77|454.77|456.77|454.77|0
1641438540000|2022-01-06 03:09:00|456.88|454.88|456.77|454.77|457|455|456.77|454.77|0
1641438550000|2022-01-06 03:09:10|457|455|456.77|454.77|457|455|456.77|454.77|0
1641438560000|2022-01-06 03:09:20|456.88|454.88|456.77|454.77|456.88|454.88|456.77|454.77|0
1641438570000|2022-01-06 03:09:30|456.53|454.53|456.53|454.53|456.53|454.53|456.53|454.53|0
1641438580000|2022-01-06 03:09:40|456.4|454.4|456.4|454.4|456.4|454.4|456.4|454.4|0
1641438590000|2022-01-06 03:09:50|456.53|454.53|456.16|454.16|456.53|454.53|456.16|454.16|0
1641438600000|2022-01-06 03:10:00|456.05|454.05|455.81|453.81|456.05|454.05|455.68|453.68|0
1641438610000|2022-01-06 03:10:10|455.57|453.57|455.57|453.57|455.57|453.57|455.57|453.57|0
1641438620000|2022-01-06 03:10:20|455.09|453.09|455.44|453.44|455.44|453.44|455.09|453.09|0
1641438630000|2022-01-06 03:10:30|455.33|453.33|455.33|453.33|455.33|453.33|455.09|453.09|0
1641438640000|2022-01-06 03:10:40|455.2|453.2|455.09|453.09|455.33|453.33|455.09|453.09|0
1641438650000|2022-01-06 03:10:50|455.2|453.2|454.85|452.85|455.2|453.2|454.85|452.85|0
1641438660000|2022-01-06 03:11:00|455.09|453.09|454.85|452.85|455.09|453.09|454.85|452.85|0
1641438670000|2022-01-06 03:11:10|454.61|452.61|454.61|452.61|454.61|452.61|454.49|452.49|0
1641438680000|2022-01-06 03:11:20|454.37|452.37|453.65|451.65|454.37|452.37|453.65|451.65|0
1641438690000|2022-01-06 03:11:30|453.53|451.53|453.41|451.41|453.65|451.65|453.41|451.41|0
1641438700000|2022-01-06 03:11:40|453.17|451.17|452.93|450.93|453.17|451.17|452.81|450.81|0
1641438710000|2022-01-06 03:11:50|453.17|451.17|452.93|450.93|453.17|451.17|452.81|450.81|0
1641438720000|2022-01-06 03:12:00|452.7|450.7|452.46|450.46|452.7|450.7|452.46|450.46|0
1641438730000|2022-01-06 03:12:10|452.57|450.57|452.33|450.33|452.57|450.57|452.33|450.33|0
1641438740000|2022-01-06 03:12:20|452.7|450.7|452.46|450.46|452.7|450.7|452.46|450.46|0
1641438750000|2022-01-06 03:12:30|452.22|450.22|451.74|449.74|452.22|450.22|451.74|449.74|0
1641438760000|2022-01-06 03:12:40|451.98|449.98|451.74|449.74|451.98|449.98|451.74|449.74|0
1641438780000|2022-01-06 03:13:00|451.98|449.98|451.98|449.98|451.98|449.98|451.74|449.74|0
1641438790000|2022-01-06 03:13:10|452.22|450.22|452.22|450.22|452.22|450.22|452.09|450.09|0
1641438800000|2022-01-06 03:13:20|451.98|449.98|451.5|449.5|451.98|449.98|451.5|449.5|0
1641438810000|2022-01-06 03:13:30|451.61|449.61|451.61|449.61|451.74|449.74|451.61|449.61|0
1641438820000|2022-01-06 03:13:40|451.74|449.74|451.26|449.26|451.74|449.74|451.26|449.26|0
1641438830000|2022-01-06 03:13:50|451.5|449.5|451.61|449.61|451.61|449.61|451.5|449.5|0
1641438840000|2022-01-06 03:14:00|451.74|449.74|451.98|449.98|452.22|450.22|451.74|449.74|0
1641438850000|2022-01-06 03:14:10|451.74|449.74|451.98|449.98|452.22|450.22|451.74|449.74|0
1641438860000|2022-01-06 03:14:20|452.09|450.09|452.22|450.22|452.22|450.22|452.09|450.09|0
1641438870000|2022-01-06 03:14:30|452.45|450.45|452.45|450.45|452.69|450.69|452.33|450.33|0
1641438880000|2022-01-06 03:14:40|452.22|450.22|452.69|450.69|452.69|450.69|452.22|450.22|0
1641438890000|2022-01-06 03:14:50|452.93|450.93|452.93|450.93|452.93|450.93|452.93|450.93|0
1641438900000|2022-01-06 03:15:00|453.17|451.17|453.17|451.17|453.17|451.17|453.05|451.05|0
1641438910000|2022-01-06 03:15:10|453.05|451.05|453.17|451.17|453.17|451.17|453.05|451.05|0
1641438920000|2022-01-06 03:15:20|453.29|451.29|453.41|451.41|453.41|451.41|453.17|451.17|0
1641438930000|2022-01-06 03:15:30|453.65|451.65|453.65|451.65|453.65|451.65|453.65|451.65|0
1641438950000|2022-01-06 03:15:50|453.41|451.41|453.41|451.41|453.41|451.41|453.41|451.41|0
1641438960000|2022-01-06 03:16:00|453.17|451.17|452.81|450.81|453.17|451.17|452.81|450.81|0
1641438970000|2022-01-06 03:16:10|452.93|450.93|452.93|450.93|452.93|450.93|452.69|450.69|0
1641438990000|2022-01-06 03:16:30|452.81|450.81|452.69|450.69|452.93|450.93|452.69|450.69|0
1641439000000|2022-01-06 03:16:40|452.93|450.93|452.81|450.81|452.93|450.93|452.81|450.81|0
1641439010000|2022-01-06 03:16:50|452.93|450.93|452.69|450.69|452.93|450.93|452.69|450.69|0
1641439020000|2022-01-06 03:17:00|452.81|450.81|451.98|449.98|452.93|450.93|451.98|449.98|0
1641439030000|2022-01-06 03:17:10|451.5|449.5|451.74|449.74|451.74|449.74|451.5|449.5|0
1641439040000|2022-01-06 03:17:20|451.61|449.61|451.74|449.74|451.74|449.74|451.5|449.5|0
1641439050000|2022-01-06 03:17:30|452.09|450.09|451.74|449.74|452.09|450.09|451.74|449.74|0
1641439060000|2022-01-06 03:17:40|451.61|449.61|451.74|449.74|451.74|449.74|451.61|449.61|0
1641439070000|2022-01-06 03:17:50|451.97|449.97|452.21|450.21|452.21|450.21|451.97|449.97|0
1641439080000|2022-01-06 03:18:00|451.97|449.97|452.09|450.09|452.09|450.09|451.85|449.85|0
1641439090000|2022-01-06 03:18:10|452.21|450.21|452.57|450.57|452.57|450.57|452.21|450.21|0
1641439100000|2022-01-06 03:18:20|452.45|450.45|452.33|450.33|452.45|450.45|452.33|450.33|0
1641439110000|2022-01-06 03:18:30|452.21|450.21|452.21|450.21|452.21|450.21|452.21|450.21|0
1641439130000|2022-01-06 03:18:50|451.97|449.97|452.09|450.09|452.09|450.09|451.97|449.97|0
1641439140000|2022-01-06 03:19:00|451.97|449.97|451.97|449.97|452.21|450.21|451.97|449.97|0
1641439150000|2022-01-06 03:19:10|451.5|449.5|451.5|449.5|451.5|449.5|451.5|449.5|0
1641439170000|2022-01-06 03:19:30|451.37|449.37|451.5|449.5|451.5|449.5|451.37|449.37|0
1641439180000|2022-01-06 03:19:40|451.73|449.73|452.09|450.09|452.09|450.09|451.73|449.73|0
1641439190000|2022-01-06 03:19:50|452.45|450.45|452.45|450.45|452.45|450.45|452.45|450.45|0
1641439200000|2022-01-06 03:20:00|452.21|450.21|451.5|449.5|452.21|450.21|451.5|449.5|0
1641439210000|2022-01-06 03:20:10|451.73|449.73|451.97|449.97|451.97|449.97|451.73|449.73|0
1641439220000|2022-01-06 03:20:20|452.21|450.21|452.21|450.21|452.21|450.21|452.21|450.21|0
1641439230000|2022-01-06 03:20:30|452.45|450.45|452.45|450.45|452.45|450.45|452.45|450.45|0
1641439240000|2022-01-06 03:20:40|452.57|450.57|453.17|451.17|453.17|451.17|452.57|450.57|0
1641439250000|2022-01-06 03:20:50|452.93|450.93|453.17|451.17|453.17|451.17|452.93|450.93|0
1641439260000|2022-01-06 03:21:00|453.04|451.04|452.8|450.8|453.04|451.04|452.8|450.8|0
1641439270000|2022-01-06 03:21:10|452.93|450.93|452.93|450.93|452.93|450.93|452.93|450.93|0
1641439290000|2022-01-06 03:21:30|453.17|451.17|452.93|450.93|453.17|451.17|452.93|450.93|0
1641439310000|2022-01-06 03:21:50|452.69|450.69|452.69|450.69|452.69|450.69|452.69|450.69|0
1641439320000|2022-01-06 03:22:00|452.45|450.45|452.8|450.8|452.8|450.8|452.45|450.45|0
1641439330000|2022-01-06 03:22:10|452.93|450.93|453.41|451.41|453.41|451.41|452.93|450.93|0
1641439340000|2022-01-06 03:22:20|453.17|451.17|453.41|451.41|453.41|451.41|453.17|451.17|0
1641439360000|2022-01-06 03:22:40|453.52|451.52|453.52|451.52|453.65|451.65|453.41|451.41|0
1641439370000|2022-01-06 03:22:50|453.41|451.41|453.52|451.52|453.65|451.65|453.41|451.41|0
1641439380000|2022-01-06 03:23:00|453.41|451.41|453.65|451.65|453.65|451.65|453.41|451.41|0
1641439390000|2022-01-06 03:23:10|453.52|451.52|454.36|452.36|454.36|452.36|453.52|451.52|0
1641439400000|2022-01-06 03:23:20|454.24|452.24|453.88|451.88|454.24|452.24|453.88|451.88|0
1641439410000|2022-01-06 03:23:30|454.12|452.12|454|452|454.12|452.12|454|452|0
1641439420000|2022-01-06 03:23:40|454.12|452.12|453.88|451.88|454.12|452.12|453.88|451.88|0
1641439430000|2022-01-06 03:23:50|454|452|453.88|451.88|454|452|453.88|451.88|0
1641439440000|2022-01-06 03:24:00|453.65|451.65|453.41|451.41|453.88|451.88|453.41|451.41|0
1641439450000|2022-01-06 03:24:10|453.52|451.52|453.28|451.28|453.52|451.52|453.28|451.28|0
1641439460000|2022-01-06 03:24:20|453.17|451.17|453.41|451.41|453.41|451.41|453.17|451.17|0
1641439470000|2022-01-06 03:24:30|453.52|451.52|453.41|451.41|453.64|451.64|453.41|451.41|0
1641439480000|2022-01-06 03:24:40|453.17|451.17|453.28|451.28|453.41|451.41|453.17|451.17|0
1641439490000|2022-01-06 03:24:50|453.64|451.64|453.88|451.88|453.88|451.88|453.64|451.64|0
1641439510000|2022-01-06 03:25:10|453.64|451.64|453.41|451.41|453.64|451.64|453.41|451.41|0
1641439520000|2022-01-06 03:25:20|453.28|451.28|453.52|451.52|453.52|451.52|453.28|451.28|0
1641439530000|2022-01-06 03:25:30|453.41|451.41|453.52|451.52|453.52|451.52|453.41|451.41|0
1641439540000|2022-01-06 03:25:40|453.41|451.41|453.52|451.52|453.52|451.52|453.4|451.4|0
1641439550000|2022-01-06 03:25:50|453.64|451.64|453.88|451.88|453.88|451.88|453.64|451.64|0
1641439560000|2022-01-06 03:26:00|454.12|452.12|454.24|452.24|454.24|452.24|453.88|451.88|0
1641439570000|2022-01-06 03:26:10|454.12|452.12|454.12|452.12|454.24|452.24|454.12|452.12|0
1641439590000|2022-01-06 03:26:30|453.88|451.88|453.76|451.76|453.88|451.88|453.76|451.76|0
1641439600000|2022-01-06 03:26:40|453.64|451.64|453.64|451.64|453.64|451.64|453.64|451.64|0
1641439610000|2022-01-06 03:26:50|453.76|451.76|453.64|451.64|453.76|451.76|453.64|451.64|0
1641439620000|2022-01-06 03:27:00|453.4|451.4|453.28|451.28|453.4|451.4|453.28|451.28|0
1641439630000|2022-01-06 03:27:10|453.16|451.16|453.04|451.04|453.16|451.16|453.04|451.04|0
1641439640000|2022-01-06 03:27:20|452.93|450.93|452.69|450.69|452.93|450.93|452.69|450.69|0
1641439650000|2022-01-06 03:27:30|452.45|450.45|452.93|450.93|452.93|450.93|452.45|450.45|0
1641439670000|2022-01-06 03:27:50|453.04|451.04|453.16|451.16|453.16|451.16|453.04|451.04|0
1641439680000|2022-01-06 03:28:00|453.52|451.52|453.52|451.52|453.52|451.52|453.4|451.4|0
1641439690000|2022-01-06 03:28:10|453.4|451.4|453.52|451.52|453.52|451.52|453.4|451.4|0
1641439700000|2022-01-06 03:28:20|453.64|451.64|453.88|451.88|453.88|451.88|453.64|451.64|0
1641439710000|2022-01-06 03:28:30|454.12|452.12|454.12|452.12|454.12|452.12|454.12|452.12|0
1641439720000|2022-01-06 03:28:40|453.88|451.88|454.12|452.12|454.12|452.12|453.88|451.88|0
1641439730000|2022-01-06 03:28:50|454.24|452.24|454.24|452.24|454.24|452.24|454.24|452.24|0
1641439740000|2022-01-06 03:29:00|454.12|452.12|454.12|452.12|454.24|452.24|454.12|452.12|0
1641439750000|2022-01-06 03:29:10|454.36|452.36|454.6|452.6|454.6|452.6|454.36|452.36|0
1641439760000|2022-01-06 03:29:20|454.47|452.47|454.47|452.47|454.47|452.47|454.47|452.47|0
1641439770000|2022-01-06 03:29:30|454.6|452.6|454.6|452.6|454.6|452.6|454.36|452.36|0
1641439780000|2022-01-06 03:29:40|454.71|452.71|454.84|452.84|454.84|452.84|454.6|452.6|0
1641439790000|2022-01-06 03:29:50|454.71|452.71|454.6|452.6|454.71|452.71|454.6|452.6|0
1641439800000|2022-01-06 03:30:00|454.36|452.36|454.12|452.12|454.36|452.36|454.12|452.12|0
1641439810000|2022-01-06 03:30:10|454.24|452.24|454.36|452.36|454.36|452.36|454.24|452.24|0
1641439820000|2022-01-06 03:30:20|454.12|452.12|453.64|451.64|454.12|452.12|453.64|451.64|0
1641439830000|2022-01-06 03:30:30|453.4|451.4|453.16|451.16|453.4|451.4|453.16|451.16|0
1641439840000|2022-01-06 03:30:40|453.28|451.28|453.4|451.4|453.4|451.4|453.16|451.16|0
1641439850000|2022-01-06 03:30:50|453.16|451.16|453.16|451.16|453.16|451.16|453.16|451.16|0
1641439860000|2022-01-06 03:31:00|453.4|451.4|453.64|451.64|453.64|451.64|453.4|451.4|0
1641439870000|2022-01-06 03:31:10|453.4|451.4|453.16|451.16|453.52|451.52|453.16|451.16|0
1641439880000|2022-01-06 03:31:20|452.92|450.92|453.16|451.16|453.16|451.16|452.92|450.92|0
1641439890000|2022-01-06 03:31:30|453.04|451.04|453.16|451.16|453.16|451.16|452.92|450.92|0
1641439900000|2022-01-06 03:31:40|453.4|451.4|452.92|450.92|453.4|451.4|452.92|450.92|0
1641439910000|2022-01-06 03:31:50|453.16|451.16|453.4|451.4|453.4|451.4|453.16|451.16|0
1641439920000|2022-01-06 03:32:00|453.28|451.28|453.4|451.4|453.4|451.4|453.16|451.16|0
1641439930000|2022-01-06 03:32:10|453.28|451.28|453.64|451.64|453.64|451.64|453.28|451.28|0
1641439940000|2022-01-06 03:32:20|453.52|451.52|453.4|451.4|453.52|451.52|453.4|451.4|0
1641439950000|2022-01-06 03:32:30|453.16|451.16|452.68|450.68|453.16|451.16|452.68|450.68|0
1641439960000|2022-01-06 03:32:40|452.8|450.8|452.68|450.68|452.8|450.8|452.68|450.68|0
1641439970000|2022-01-06 03:32:50|452.44|450.44|452.68|450.68|452.68|450.68|452.44|450.44|0
1641439980000|2022-01-06 03:33:00|452.44|450.44|452.44|450.44|452.44|450.44|452.32|450.32|0
1641439990000|2022-01-06 03:33:10|452.68|450.68|452.56|450.56|452.68|450.68|452.56|450.56|0
1641440000000|2022-01-06 03:33:20|452.68|450.68|452.44|450.44|452.68|450.68|452.44|450.44|0
1641440010000|2022-01-06 03:33:30|452.68|450.68|452.68|450.68|452.68|450.68|452.68|450.68|0
1641440020000|2022-01-06 03:33:40|452.92|450.92|452.8|450.8|452.92|450.92|452.8|450.8|0
1641440030000|2022-01-06 03:33:50|452.92|450.92|453.16|451.16|453.16|451.16|452.92|450.92|0
1641440040000|2022-01-06 03:34:00|453.4|451.4|453.64|451.64|453.64|451.64|453.4|451.4|0
1641440050000|2022-01-06 03:34:10|453.88|451.88|453.88|451.88|453.88|451.88|453.88|451.88|0
1641440060000|2022-01-06 03:34:20|453.51|451.51|453.64|451.64|453.64|451.64|453.51|451.51|0
1641440080000|2022-01-06 03:34:40|453.51|451.51|453.51|451.51|453.51|451.51|453.51|451.51|0
1641440090000|2022-01-06 03:34:50|453.64|451.64|453.16|451.16|453.64|451.64|453.16|451.16|0
1641440100000|2022-01-06 03:35:00|453.04|451.04|452.92|450.92|453.04|451.04|452.92|450.92|0
1641440110000|2022-01-06 03:35:10|452.68|450.68|452.8|450.8|452.8|450.8|452.68|450.68|0
1641440120000|2022-01-06 03:35:20|452.92|450.92|452.44|450.44|452.92|450.92|452.44|450.44|0
1641440130000|2022-01-06 03:35:30|452.68|450.68|452.68|450.68|452.68|450.68|452.68|450.68|0
1641440140000|2022-01-06 03:35:40|452.8|450.8|453.16|451.16|453.16|451.16|452.8|450.8|0
1641440160000|2022-01-06 03:36:00|453.4|451.4|453.75|451.75|453.75|451.75|453.4|451.4|0
1641440170000|2022-01-06 03:36:10|453.88|451.88|453.88|451.88|453.99|451.99|453.88|451.88|0
1641440180000|2022-01-06 03:36:20|454.12|452.12|454.71|452.71|454.71|452.71|454.12|452.12|0
1641440190000|2022-01-06 03:36:30|454.83|452.83|454.83|452.83|454.83|452.83|454.6|452.6|0
1641440200000|2022-01-06 03:36:40|454.6|452.6|454.71|452.71|454.71|452.71|454.6|452.6|0
1641440210000|2022-01-06 03:36:50|454.83|452.83|454.59|452.59|454.83|452.83|454.59|452.59|0
1641440230000|2022-01-06 03:37:10|454.71|452.71|454.83|452.83|454.83|452.83|454.71|452.71|0
1641440240000|2022-01-06 03:37:20|454.59|452.59|454.83|452.83|454.83|452.83|454.59|452.59|0
1641440250000|2022-01-06 03:37:30|455.07|453.07|455.31|453.31|455.31|453.31|455.07|453.07|0
1641440260000|2022-01-06 03:37:40|455.07|453.07|455.07|453.07|455.07|453.07|455.07|453.07|0
1641440270000|2022-01-06 03:37:50|455.19|453.19|455.07|453.07|455.31|453.31|455.07|453.07|0
1641440290000|2022-01-06 03:38:10|454.83|452.83|455.07|453.07|455.07|453.07|454.83|452.83|0
1641440300000|2022-01-06 03:38:20|454.83|452.83|454.59|452.59|454.83|452.83|454.59|452.59|0
1641440310000|2022-01-06 03:38:30|454.35|452.35|454.12|452.12|454.35|452.35|453.88|451.88|0
1641440320000|2022-01-06 03:38:40|454.35|452.35|454.12|452.12|454.35|452.35|454.12|452.12|0
1641440330000|2022-01-06 03:38:50|454.23|452.23|454.12|452.12|454.23|452.23|454.12|452.12|0
1641440340000|2022-01-06 03:39:00|453.99|451.99|454.12|452.12|454.12|452.12|453.88|451.88|0
1641440350000|2022-01-06 03:39:10|454.23|452.23|454.11|452.11|454.35|452.35|454.11|452.11|0
1641440370000|2022-01-06 03:39:30|453.88|451.88|453.88|451.88|453.88|451.88|453.88|451.88|0
1641440380000|2022-01-06 03:39:40|454.11|452.11|454.11|452.11|454.11|452.11|454.11|452.11|0
1641440400000|2022-01-06 03:40:00|453.99|451.99|453.88|451.88|453.99|451.99|453.88|451.88|0
1641440410000|2022-01-06 03:40:10|453.64|451.64|453.03|451.03|453.64|451.64|453.03|451.03|0
1641440420000|2022-01-06 03:40:20|453.16|451.16|452.68|450.68|453.16|451.16|452.68|450.68|0
1641440430000|2022-01-06 03:40:30|452.92|450.92|452.92|450.92|452.92|450.92|452.92|450.92|0
1641440440000|2022-01-06 03:40:40|453.16|451.16|453.16|451.16|453.16|451.16|453.16|451.16|0
1641440460000|2022-01-06 03:41:00|452.79|450.79|452.55|450.55|452.79|450.79|452.55|450.55|0
1641440470000|2022-01-06 03:41:10|452.44|450.44|451.72|449.72|452.44|450.44|451.72|449.72|0
1641440480000|2022-01-06 03:41:20|451|449|451.48|449.48|451.48|449.48|451|449|0
1641440490000|2022-01-06 03:41:30|451.24|449.24|451|449|451.24|449.24|451|449|0
1641440500000|2022-01-06 03:41:40|450.77|448.77|450.05|448.05|450.77|448.77|449.81|447.81|0
1641440510000|2022-01-06 03:41:50|450.29|448.29|450.29|448.29|450.29|448.29|450.05|448.05|0
1641440520000|2022-01-06 03:42:00|450.77|448.77|450.53|448.53|450.77|448.77|450.53|448.53|0
1641440530000|2022-01-06 03:42:10|450.29|448.29|449.33|447.33|450.29|448.29|449.33|447.33|0
1641440540000|2022-01-06 03:42:20|449.57|447.57|449.69|447.69|449.69|447.69|449.57|447.57|0
1641440550000|2022-01-06 03:42:30|449.81|447.81|448.38|446.38|449.81|447.81|448.38|446.38|0
1641440560000|2022-01-06 03:42:40|448.61|446.61|448.38|446.38|448.97|446.97|448.38|446.38|0
1641440570000|2022-01-06 03:42:50|448.61|446.61|449.09|447.09|449.09|447.09|448.61|446.61|0
1641440580000|2022-01-06 03:43:00|449.33|447.33|449.09|447.09|449.33|447.33|449.09|447.09|0
1641440590000|2022-01-06 03:43:10|448.97|446.97|449.09|447.09|449.33|447.33|448.97|446.97|0
1641440600000|2022-01-06 03:43:20|449.33|447.33|449.09|447.09|449.33|447.33|449.09|447.09|0
1641440610000|2022-01-06 03:43:30|448.61|446.61|448.61|446.61|448.61|446.61|448.61|446.61|0
1641440620000|2022-01-06 03:43:40|448.73|446.73|449.09|447.09|449.09|447.09|448.61|446.61|0
1641440630000|2022-01-06 03:43:50|448.85|446.85|448.85|446.85|448.85|446.85|448.61|446.61|0
1641440640000|2022-01-06 03:44:00|448.61|446.61|448.85|446.85|448.85|446.85|448.61|446.61|0
1641440650000|2022-01-06 03:44:10|449.09|447.09|448.61|446.61|449.09|447.09|448.61|446.61|0
1641440660000|2022-01-06 03:44:20|448.85|446.85|448.61|446.61|448.85|446.85|448.61|446.61|0
1641440670000|2022-01-06 03:44:30|448.38|446.38|448.37|446.37|448.61|446.61|448.37|446.37|0
1641440680000|2022-01-06 03:44:40|448.61|446.61|447.66|445.66|448.61|446.61|447.66|445.66|0
1641440700000|2022-01-06 03:45:00|447.9|445.9|447.66|445.66|448.01|446.01|447.66|445.66|0
1641440710000|2022-01-06 03:45:10|447.42|445.42|447.9|445.9|447.9|445.9|447.18|445.18|0
1641440720000|2022-01-06 03:45:20|447.66|445.66|447.18|445.18|447.66|445.66|447.18|445.18|0
1641440730000|2022-01-06 03:45:30|447.42|445.42|446.46|444.46|447.42|445.42|446.23|444.23|0
1641440740000|2022-01-06 03:45:40|446.7|444.7|446.46|444.46|446.7|444.7|446.46|444.46|0
1641440750000|2022-01-06 03:45:50|446.23|444.23|446.23|444.23|446.23|444.23|446.23|444.23|0
1641440760000|2022-01-06 03:46:00|446.46|444.46|446.23|444.23|446.46|444.46|446.23|444.23|0
1641440770000|2022-01-06 03:46:10|446.1|444.1|445.99|443.99|446.23|444.23|445.99|443.99|0
1641440780000|2022-01-06 03:46:20|445.75|443.75|445.99|443.99|446.23|444.23|445.75|443.75|0
1641440790000|2022-01-06 03:46:30|445.51|443.51|445.27|443.27|445.51|443.51|445.27|443.27|0
1641440800000|2022-01-06 03:46:40|445.03|443.03|445.27|443.27|445.27|443.27|445.03|443.03|0
1641440810000|2022-01-06 03:46:50|445.03|443.03|445.03|443.03|445.03|443.03|445.03|443.03|0
1641440820000|2022-01-06 03:47:00|445.51|443.51|445.51|443.51|445.51|443.51|445.51|443.51|0
1641440830000|2022-01-06 03:47:10|445.75|443.75|445.27|443.27|445.75|443.75|445.27|443.27|0
1641440840000|2022-01-06 03:47:20|445.51|443.51|445.03|443.03|445.51|443.51|445.03|443.03|0
1641440850000|2022-01-06 03:47:30|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|0
1641440870000|2022-01-06 03:47:50|445.03|443.03|445.03|443.03|445.03|443.03|445.03|443.03|0
1641440900000|2022-01-06 03:48:20|444.08|442.08|444.08|442.08|444.08|442.08|444.08|442.08|0
1641440910000|2022-01-06 03:48:30|444.32|442.32|444.32|442.32|444.32|442.32|444.08|442.08|0
1641440920000|2022-01-06 03:48:40|444.08|442.08|444.32|442.32|444.32|442.32|443.84|441.84|0
1641440930000|2022-01-06 03:48:50|444.55|442.55|444.55|442.55|445.03|443.03|444.55|442.55|0
1641440940000|2022-01-06 03:49:00|444.79|442.79|444.79|442.79|444.79|442.79|444.79|442.79|0
1641440950000|2022-01-06 03:49:10|443.84|441.84|443.84|441.84|443.84|441.84|443.84|441.84|0
1641440960000|2022-01-06 03:49:20|444.08|442.08|443.84|441.84|444.08|442.08|443.84|441.84|0
1641440970000|2022-01-06 03:49:30|444.32|442.32|444.55|442.55|444.55|442.55|444.32|442.32|0
1641440980000|2022-01-06 03:49:40|444.32|442.32|444.55|442.55|444.55|442.55|444.32|442.32|0
1641440990000|2022-01-06 03:49:50|444.32|442.32|444.32|442.32|444.32|442.32|444.32|442.32|0
1641441000000|2022-01-06 03:50:00|444.55|442.55|444.08|442.08|444.55|442.55|444.08|442.08|0
1641441010000|2022-01-06 03:50:10|444.32|442.32|444.43|442.43|444.55|442.55|444.32|442.32|0
1641441020000|2022-01-06 03:50:20|444.32|442.32|444.79|442.79|444.79|442.79|444.32|442.32|0
1641441040000|2022-01-06 03:50:40|444.55|442.55|444.79|442.79|444.79|442.79|444.55|442.55|0
1641441050000|2022-01-06 03:50:50|445.03|443.03|445.03|443.03|445.14|443.14|445.03|443.03|0
1641441060000|2022-01-06 03:51:00|444.79|442.79|444.79|442.79|445.03|443.03|444.79|442.79|0
1641441070000|2022-01-06 03:51:10|444.55|442.55|444.55|442.55|444.79|442.79|444.55|442.55|0
1641441080000|2022-01-06 03:51:20|444.31|442.31|444.31|442.31|444.31|442.31|444.08|442.08|0
1641441090000|2022-01-06 03:51:30|444.08|442.08|444.31|442.31|444.43|442.43|444.08|442.08|0
1641441100000|2022-01-06 03:51:40|443.84|441.84|444.08|442.08|444.08|442.08|443.84|441.84|0
1641441110000|2022-01-06 03:51:50|443.84|441.84|443.84|441.84|443.84|441.84|443.6|441.6|0
1641441120000|2022-01-06 03:52:00|444.08|442.08|444.31|442.31|444.31|442.31|444.08|442.08|0
1641441130000|2022-01-06 03:52:10|443.84|441.84|444.31|442.31|444.31|442.31|443.84|441.84|0
1641441140000|2022-01-06 03:52:20|444.55|442.55|444.08|442.08|444.55|442.55|444.08|442.08|0
1641441150000|2022-01-06 03:52:30|444.31|442.31|443.84|441.84|444.31|442.31|443.84|441.84|0
1641441160000|2022-01-06 03:52:40|443.6|441.6|443.36|441.36|443.6|441.6|443.36|441.36|0
1641441170000|2022-01-06 03:52:50|443.6|441.6|442.65|440.65|443.6|441.6|442.65|440.65|0
1641441180000|2022-01-06 03:53:00|442.41|440.41|442.88|440.88|442.88|440.88|442.41|440.41|0
1641441190000|2022-01-06 03:53:10|442.64|440.64|442.64|440.64|442.64|440.64|442.64|440.64|0
1641441200000|2022-01-06 03:53:20|442.41|440.41|441.93|439.93|442.41|440.41|441.93|439.93|0
1641441210000|2022-01-06 03:53:30|442.17|440.17|442.17|440.17|442.41|440.41|442.17|440.17|0
1641441220000|2022-01-06 03:53:40|442.41|440.41|442.28|440.28|442.41|440.41|442.28|440.28|0
1641441230000|2022-01-06 03:53:50|442.17|440.17|442.17|440.17|442.41|440.41|442.17|440.17|0
1641441240000|2022-01-06 03:54:00|442.41|440.41|442.64|440.64|442.64|440.64|442.41|440.41|0
1641441250000|2022-01-06 03:54:10|442.88|440.88|441.93|439.93|442.88|440.88|441.93|439.93|0
1641441280000|2022-01-06 03:54:40|440.74|438.74|440.74|438.74|440.74|438.74|440.74|438.74|0
1641441300000|2022-01-06 03:55:00|440.98|438.98|441.57|439.57|441.57|439.57|440.98|438.98|0
1641441310000|2022-01-06 03:55:10|441.45|439.45|440.74|438.74|441.45|439.45|440.74|438.74|0
1641441320000|2022-01-06 03:55:20|441.03|439.03|441.13|439.13|441.13|439.13|441.03|439.03|0
1641441330000|2022-01-06 03:55:30|441.36|439.36|441.13|439.13|441.36|439.36|441.13|439.13|0
1641441340000|2022-01-06 03:55:40|441.36|439.36|441.36|439.36|441.48|439.48|441.36|439.36|0
1641441350000|2022-01-06 03:55:50|441.13|439.13|441.84|439.84|441.84|439.84|441.13|439.13|0
1641441360000|2022-01-06 03:56:00|441.6|439.6|441.84|439.84|441.84|439.84|441.6|439.6|0
1641441380000|2022-01-06 03:56:20|442.08|440.08|442.08|440.08|442.08|440.08|442.08|440.08|0
1641441390000|2022-01-06 03:56:30|441.84|439.84|441.84|439.84|441.84|439.84|441.84|439.84|0
1641441400000|2022-01-06 03:56:40|441.6|439.6|441.13|439.13|441.6|439.6|441.13|439.13|0
1641441420000|2022-01-06 03:57:00|441.24|439.24|441.6|439.6|441.6|439.6|441.13|439.13|0
1641441430000|2022-01-06 03:57:10|441.48|439.48|441.36|439.36|441.48|439.48|441.36|439.36|0
1641441440000|2022-01-06 03:57:20|441.6|439.6|441.24|439.24|441.6|439.6|441.24|439.24|0
1641441450000|2022-01-06 03:57:30|441.13|439.13|440.65|438.65|441.13|439.13|440.41|438.41|0
1641441460000|2022-01-06 03:57:40|440.41|438.41|440.65|438.65|440.65|438.65|440.41|438.41|0
1641441470000|2022-01-06 03:57:50|440.53|438.53|440.65|438.65|440.65|438.65|440.41|438.41|0
1641441480000|2022-01-06 03:58:00|440.41|438.41|441.36|439.36|441.36|439.36|440.41|438.41|0
1641441490000|2022-01-06 03:58:10|440.89|438.89|441.13|439.13|441.13|439.13|440.89|438.89|0
1641441500000|2022-01-06 03:58:20|440.89|438.89|440.53|438.53|440.89|438.89|440.41|438.41|0
1641441510000|2022-01-06 03:58:30|439.7|437.7|439.7|437.7|439.7|437.7|439.46|437.46|0
1641441520000|2022-01-06 03:58:40|439.81|437.81|439.46|437.46|439.81|437.81|439.46|437.46|0
1641441530000|2022-01-06 03:58:50|439.23|437.23|439.23|437.23|439.23|437.23|439.23|437.23|0
1641441540000|2022-01-06 03:59:00|440.17|438.17|440.17|438.17|440.41|438.41|440.17|438.17|0
1641441550000|2022-01-06 03:59:10|439.94|437.94|439.46|437.46|439.94|437.94|439.46|437.46|0
1641441560000|2022-01-06 03:59:20|439.58|437.58|439.81|437.81|439.81|437.81|439.46|437.46|0
1641441570000|2022-01-06 03:59:30|439.94|437.94|439.46|437.46|439.94|437.94|439.46|437.46|0
1641441580000|2022-01-06 03:59:40|439.58|437.58|439.7|437.7|439.7|437.7|439.46|437.46|0
1641441590000|2022-01-06 03:59:50|439.46|437.46|439.7|437.7|439.7|437.7|439.46|437.46|0
1641441600000|2022-01-06 04:00:00|440.05|438.05|439.94|437.94|440.17|438.17|439.94|437.94|0
1641441610000|2022-01-06 04:00:10|440.17|438.17|440.89|438.89|440.89|438.89|440.17|438.17|0
1641441620000|2022-01-06 04:00:20|441.12|439.12|441.36|439.36|441.36|439.36|441.12|439.12|0
1641441630000|2022-01-06 04:00:30|441.12|439.12|441|439|441.12|439.12|440.65|438.65|0
1641441640000|2022-01-06 04:00:40|441.12|439.12|441.12|439.12|441.36|439.36|441.12|439.12|0
1641441650000|2022-01-06 04:00:50|440.89|438.89|441.12|439.12|441.12|439.12|440.89|438.89|0
1641441660000|2022-01-06 04:01:00|441.24|439.24|440.89|438.89|441.36|439.36|440.89|438.89|0
1641441670000|2022-01-06 04:01:10|440.17|438.17|439.81|437.81|440.17|438.17|439.7|437.7|0
1641441680000|2022-01-06 04:01:20|439.94|437.94|439.46|437.46|440.17|438.17|439.46|437.46|0
1641441690000|2022-01-06 04:01:30|439.7|437.7|440.17|438.17|440.17|438.17|439.7|437.7|0
1641441700000|2022-01-06 04:01:40|440.41|438.41|440.41|438.41|440.41|438.41|440.17|438.17|0
1641441710000|2022-01-06 04:01:50|440.17|438.17|440.41|438.41|440.41|438.41|440.17|438.17|0
1641441720000|2022-01-06 04:02:00|439.94|437.94|439.46|437.46|439.94|437.94|439.46|437.46|0
1641441730000|2022-01-06 04:02:10|439.94|437.94|440.17|438.17|440.17|438.17|439.94|437.94|0
1641441740000|2022-01-06 04:02:20|439.94|437.94|440.17|438.17|440.17|438.17|439.94|437.94|0
1641441750000|2022-01-06 04:02:30|440.05|438.05|440.17|438.17|440.17|438.17|440.05|438.05|0
1641441760000|2022-01-06 04:02:40|440.29|438.29|440.41|438.41|440.41|438.41|440.17|438.17|0
1641441770000|2022-01-06 04:02:50|440.29|438.29|440.17|438.17|440.41|438.41|440.17|438.17|0
1641441780000|2022-01-06 04:03:00|439.93|437.93|439.93|437.93|439.93|437.93|439.7|437.7|0
1641441790000|2022-01-06 04:03:10|439.7|437.7|439.46|437.46|439.7|437.7|439.46|437.46|0
1641441800000|2022-01-06 04:03:20|439.93|437.93|439.7|437.7|439.93|437.93|439.7|437.7|0
1641441810000|2022-01-06 04:03:30|439.93|437.93|439.46|437.46|439.93|437.93|439.46|437.46|0
1641441830000|2022-01-06 04:03:50|439.57|437.57|439.7|437.7|439.7|437.7|439.57|437.57|0
1641441840000|2022-01-06 04:04:00|439.81|437.81|439.7|437.7|439.81|437.81|439.46|437.46|0
1641441850000|2022-01-06 04:04:10|439.57|437.57|439.81|437.81|439.81|437.81|439.57|437.57|0
1641441860000|2022-01-06 04:04:20|439.7|437.7|440.05|438.05|440.05|438.05|439.7|437.7|0
1641441870000|2022-01-06 04:04:30|439.93|437.93|439.7|437.7|439.93|437.93|439.7|437.7|0
1641441880000|2022-01-06 04:04:40|439.81|437.81|439.7|437.7|439.93|437.93|439.7|437.7|0
1641441900000|2022-01-06 04:05:00|439.22|437.22|439.22|437.22|439.22|437.22|439.22|437.22|0
1641441910000|2022-01-06 04:05:10|438.98|436.98|439.22|437.22|439.22|437.22|438.98|436.98|0
1641441930000|2022-01-06 04:05:30|439.33|437.33|439.46|437.46|439.46|437.46|439.22|437.22|0
1641441940000|2022-01-06 04:05:40|439.22|437.22|438.98|436.98|439.22|437.22|438.98|436.98|0
1641441960000|2022-01-06 04:06:00|439.1|437.1|438.98|436.98|439.22|437.22|438.98|436.98|0
1641441990000|2022-01-06 04:06:30|439.46|437.46|439.46|437.46|439.46|437.46|439.46|437.46|0
1641442000000|2022-01-06 04:06:40|439.22|437.22|439.22|437.22|439.22|437.22|439.22|437.22|0
1641442010000|2022-01-06 04:06:50|439.1|437.1|439.1|437.1|439.1|437.1|439.1|437.1|0
1641442020000|2022-01-06 04:07:00|439.22|437.22|439.1|437.1|439.22|437.22|439.1|437.1|0
1641442030000|2022-01-06 04:07:10|439.22|437.22|439.22|437.22|439.22|437.22|439.22|437.22|0
1641442040000|2022-01-06 04:07:20|439.46|437.46|439.46|437.46|439.46|437.46|439.46|437.46|0
1641442050000|2022-01-06 04:07:30|439.69|437.69|440.64|438.64|440.64|438.64|439.69|437.69|0
1641442060000|2022-01-06 04:07:40|440.41|438.41|440.41|438.41|440.52|438.52|440.41|438.41|0
1641442070000|2022-01-06 04:07:50|439.93|437.93|440.05|438.05|440.17|438.17|439.93|437.93|0
1641442080000|2022-01-06 04:08:00|440.17|438.17|439.46|437.46|440.17|438.17|439.22|437.22|0
1641442090000|2022-01-06 04:08:10|439.69|437.69|439.46|437.46|439.69|437.69|439.46|437.46|0
1641442100000|2022-01-06 04:08:20|439.69|437.69|439.69|437.69|439.69|437.69|439.69|437.69|0
1641442110000|2022-01-06 04:08:30|439.57|437.57|439.93|437.93|439.93|437.93|439.57|437.57|0
1641442120000|2022-01-06 04:08:40|440.17|438.17|440.41|438.41|440.41|438.41|440.17|438.17|0
1641442130000|2022-01-06 04:08:50|440.64|438.64|440.64|438.64|440.64|438.64|440.52|438.52|0
1641442140000|2022-01-06 04:09:00|440.88|438.88|440.88|438.88|440.88|438.88|440.64|438.64|0
1641442150000|2022-01-06 04:09:10|441.12|439.12|440.88|438.88|441.12|439.12|440.88|438.88|0
1641442160000|2022-01-06 04:09:20|440.99|438.99|441.12|439.12|441.12|439.12|440.99|438.99|0
1641442170000|2022-01-06 04:09:30|440.88|438.88|440.64|438.64|440.88|438.88|440.64|438.64|0
1641442180000|2022-01-06 04:09:40|440.76|438.76|440.88|438.88|440.88|438.88|440.64|438.64|0
1641442190000|2022-01-06 04:09:50|441.12|439.12|440.99|438.99|441.12|439.12|440.88|438.88|0
1641442200000|2022-01-06 04:10:00|440.41|438.41|440.41|438.41|440.41|438.41|440.41|438.41|0
1641442210000|2022-01-06 04:10:10|440.64|438.64|440.76|438.76|440.76|438.76|440.64|438.64|0
1641442220000|2022-01-06 04:10:20|440.52|438.52|440.64|438.64|440.64|438.64|440.52|438.52|0
1641442230000|2022-01-06 04:10:30|440.4|438.4|440.64|438.64|440.64|438.64|440.4|438.4|0
1641442240000|2022-01-06 04:10:40|440.52|438.52|439.93|437.93|440.52|438.52|439.93|437.93|0
1641442250000|2022-01-06 04:10:50|440.17|438.17|439.45|437.45|440.17|438.17|439.45|437.45|0
1641442260000|2022-01-06 04:11:00|439.69|437.69|439.93|437.93|439.93|437.93|439.69|437.69|0
1641442280000|2022-01-06 04:11:20|440.04|438.04|440.17|438.17|440.4|438.4|440.04|438.04|0
1641442290000|2022-01-06 04:11:30|440.4|438.4|439.93|437.93|440.4|438.4|439.93|437.93|0
1641442300000|2022-01-06 04:11:40|440.04|438.04|440.17|438.17|440.17|438.17|439.93|437.93|0
1641442310000|2022-01-06 04:11:50|439.57|437.57|439.69|437.69|439.69|437.69|439.57|437.57|0
1641442320000|2022-01-06 04:12:00|439.93|437.93|439.93|437.93|439.93|437.93|439.93|437.93|0
1641442340000|2022-01-06 04:12:20|440.17|438.17|440.52|438.52|440.52|438.52|440.17|438.17|0
1641442350000|2022-01-06 04:12:30|440.4|438.4|440.4|438.4|440.4|438.4|440.17|438.17|0
1641442360000|2022-01-06 04:12:40|440.64|438.64|440.64|438.64|440.64|438.64|440.52|438.52|0
1641442370000|2022-01-06 04:12:50|440.4|438.4|440.64|438.64|440.64|438.64|440.4|438.4|0
1641442380000|2022-01-06 04:13:00|440.88|438.88|440.88|438.88|440.88|438.88|440.88|438.88|0
1641442390000|2022-01-06 04:13:10|440.64|438.64|440.64|438.64|440.64|438.64|440.64|438.64|0
1641442400000|2022-01-06 04:13:20|440.4|438.4|440.4|438.4|440.4|438.4|440.4|438.4|0
1641442410000|2022-01-06 04:13:30|440.28|438.28|440.17|438.17|440.4|438.4|440.17|438.17|0
1641442420000|2022-01-06 04:13:40|439.69|437.69|440.17|438.17|440.17|438.17|439.69|437.69|0
1641442430000|2022-01-06 04:13:50|439.93|437.93|440.17|438.17|440.17|438.17|439.93|437.93|0
1641442440000|2022-01-06 04:14:00|440.28|438.28|440.17|438.17|440.28|438.28|440.17|438.17|0
1641442450000|2022-01-06 04:14:10|440.4|438.4|440.16|438.16|440.4|438.4|440.16|438.16|0
1641442460000|2022-01-06 04:14:20|440.4|438.4|440.4|438.4|440.4|438.4|440.4|438.4|0
1641442470000|2022-01-06 04:14:30|440.28|438.28|440.28|438.28|440.28|438.28|440.28|438.28|0
1641442480000|2022-01-06 04:14:40|440.4|438.4|440.64|438.64|440.64|438.64|440.4|438.4|0
1641442500000|2022-01-06 04:15:00|440.4|438.4|440.4|438.4|440.4|438.4|440.4|438.4|0
1641442510000|2022-01-06 04:15:10|440.64|438.64|440.88|438.88|440.88|438.88|440.64|438.64|0
1641442520000|2022-01-06 04:15:20|440.64|438.64|440.64|438.64|440.64|438.64|440.52|438.52|0
1641442530000|2022-01-06 04:15:30|440.52|438.52|440.16|438.16|440.52|438.52|440.16|438.16|0
1641442540000|2022-01-06 04:15:40|440.28|438.28|440.28|438.28|440.28|438.28|440.28|438.28|0
1641442550000|2022-01-06 04:15:50|440.16|438.16|440.52|438.52|440.52|438.52|440.16|438.16|0
1641442560000|2022-01-06 04:16:00|440.64|438.64|440.4|438.4|440.64|438.64|440.4|438.4|0
1641442570000|2022-01-06 04:16:10|440.64|438.64|440.64|438.64|440.64|438.64|440.64|438.64|0
1641442580000|2022-01-06 04:16:20|440.4|438.4|440.16|438.16|440.4|438.4|440.16|438.16|0
1641442590000|2022-01-06 04:16:30|440.28|438.28|440.64|438.64|440.64|438.64|440.28|438.28|0
1641442600000|2022-01-06 04:16:40|440.4|438.4|440.64|438.64|440.64|438.64|440.4|438.4|0
1641442610000|2022-01-06 04:16:50|440.4|438.4|440.51|438.51|440.64|438.64|440.4|438.4|0
1641442620000|2022-01-06 04:17:00|440.4|438.4|440.51|438.51|440.64|438.64|440.4|438.4|0
1641442630000|2022-01-06 04:17:10|440.4|438.4|440.4|438.4|440.4|438.4|440.4|438.4|0
1641442640000|2022-01-06 04:17:20|440.64|438.64|440.64|438.64|440.64|438.64|440.64|438.64|0
1641442650000|2022-01-06 04:17:30|440.4|438.4|439.69|437.69|440.4|438.4|439.45|437.45|0
1641442660000|2022-01-06 04:17:40|439.56|437.56|439.8|437.8|439.8|437.8|439.56|437.56|0
1641442670000|2022-01-06 04:17:50|439.93|437.93|440.16|438.16|440.16|438.16|439.93|437.93|0
1641442680000|2022-01-06 04:18:00|439.93|437.93|439.92|437.92|439.93|437.93|439.92|437.92|0
1641442690000|2022-01-06 04:18:10|439.69|437.69|439.92|437.92|439.92|437.92|439.69|437.69|0
1641442710000|2022-01-06 04:18:30|439.69|437.69|439.92|437.92|439.92|437.92|439.69|437.69|0
1641442730000|2022-01-06 04:18:50|439.45|437.45|439.45|437.45|439.45|437.45|439.21|437.21|0
1641442740000|2022-01-06 04:19:00|439.21|437.21|439.21|437.21|439.33|437.33|439.21|437.21|0
1641442750000|2022-01-06 04:19:10|439.45|437.45|439.45|437.45|439.45|437.45|439.45|437.45|0
1641442760000|2022-01-06 04:19:20|439.21|437.21|439.56|437.56|439.69|437.69|439.21|437.21|0
1641442770000|2022-01-06 04:19:30|439.69|437.69|439.45|437.45|439.69|437.69|439.45|437.45|0
1641442780000|2022-01-06 04:19:40|439.21|437.21|438.97|436.97|439.33|437.33|438.97|436.97|0
1641442790000|2022-01-06 04:19:50|439.09|437.09|439.21|437.21|439.21|437.21|439.09|437.09|0
1641442800000|2022-01-06 04:20:00|439.33|437.33|439.21|437.21|439.45|437.45|439.21|437.21|0
1641442810000|2022-01-06 04:20:10|439.09|437.09|439.09|437.09|439.09|437.09|439.09|437.09|0
1641442820000|2022-01-06 04:20:20|439.21|437.21|439.09|437.09|439.21|437.21|439.09|437.09|0
1641442830000|2022-01-06 04:20:30|438.97|436.97|439.21|437.21|439.21|437.21|438.97|436.97|0
1641442840000|2022-01-06 04:20:40|438.97|436.97|438.97|436.97|438.97|436.97|438.97|436.97|0
1641442850000|2022-01-06 04:20:50|439.21|437.21|439.45|437.45|439.45|437.45|439.21|437.21|0
1641442860000|2022-01-06 04:21:00|439.21|437.21|439.45|437.45|439.69|437.69|439.21|437.21|0
1641442880000|2022-01-06 04:21:20|439.56|437.56|439.69|437.69|439.69|437.69|439.56|437.56|0
1641442890000|2022-01-06 04:21:30|439.92|437.92|440.16|438.16|440.16|438.16|439.92|437.92|0
1641442900000|2022-01-06 04:21:40|439.92|437.92|439.8|437.8|439.92|437.92|439.69|437.69|0
1641442910000|2022-01-06 04:21:50|439.69|437.69|440.16|438.16|440.16|438.16|439.69|437.69|0
1641442920000|2022-01-06 04:22:00|440.4|438.4|440.27|438.27|440.4|438.4|440.27|438.27|0
1641442930000|2022-01-06 04:22:10|440.4|438.4|440.87|438.87|440.87|438.87|440.4|438.4|0
1641442940000|2022-01-06 04:22:20|440.63|438.63|440.16|438.16|440.63|438.63|440.16|438.16|0
1641442950000|2022-01-06 04:22:30|440.27|438.27|440.4|438.4|440.4|438.4|440.27|438.27|0
1641442960000|2022-01-06 04:22:40|440.16|438.16|440.04|438.04|440.16|438.16|439.92|437.92|0
1641442970000|2022-01-06 04:22:50|440.16|438.16|439.92|437.92|440.16|438.16|439.92|437.92|0
1641442980000|2022-01-06 04:23:00|439.68|437.68|439.68|437.68|439.92|437.92|439.68|437.68|0
1641442990000|2022-01-06 04:23:10|439.45|437.45|439.68|437.68|439.68|437.68|439.45|437.45|0
1641443000000|2022-01-06 04:23:20|439.45|437.45|439.68|437.68|439.68|437.68|439.45|437.45|0
1641443020000|2022-01-06 04:23:40|439.92|437.92|439.92|437.92|440.04|438.04|439.92|437.92|0
1641443030000|2022-01-06 04:23:50|439.68|437.68|439.8|437.8|439.92|437.92|439.68|437.68|0
1641443040000|2022-01-06 04:24:00|439.92|437.92|439.45|437.45|439.92|437.92|439.45|437.45|0
1641443050000|2022-01-06 04:24:10|439.68|437.68|439.68|437.68|439.68|437.68|439.68|437.68|0
1641443060000|2022-01-06 04:24:20|439.45|437.45|439.45|437.45|439.45|437.45|439.32|437.32|0
1641443070000|2022-01-06 04:24:30|438.97|436.97|438.97|436.97|438.97|436.97|438.97|436.97|0
1641443100000|2022-01-06 04:25:00|439.21|437.21|439.45|437.45|439.45|437.45|439.21|437.21|0
1641443110000|2022-01-06 04:25:10|439.68|437.68|439.45|437.45|439.68|437.68|439.45|437.45|0
1641443120000|2022-01-06 04:25:20|439.68|437.68|439.56|437.56|439.68|437.68|439.56|437.56|0
1641443130000|2022-01-06 04:25:30|439.45|437.45|439.45|437.45|439.45|437.45|439.45|437.45|0
1641443140000|2022-01-06 04:25:40|439.68|437.68|439.92|437.92|439.92|437.92|439.68|437.68|0
1641443150000|2022-01-06 04:25:50|439.68|437.68|439.68|437.68|439.8|437.8|439.68|437.68|0
1641443160000|2022-01-06 04:26:00|439.92|437.92|439.92|437.92|439.92|437.92|439.92|437.92|0
1641443180000|2022-01-06 04:26:20|439.68|437.68|439.68|437.68|439.68|437.68|439.68|437.68|0
1641443190000|2022-01-06 04:26:30|439.92|437.92|439.92|437.92|439.92|437.92|439.92|437.92|0
1641443200000|2022-01-06 04:26:40|440.16|438.16|440.16|438.16|440.16|438.16|440.16|438.16|0
1641443210000|2022-01-06 04:26:50|439.68|437.68|439.68|437.68|439.92|437.92|439.68|437.68|0
1641443220000|2022-01-06 04:27:00|439.92|437.92|439.92|437.92|439.92|437.92|439.92|437.92|0
1641443240000|2022-01-06 04:27:20|440.16|438.16|440.16|438.16|440.16|438.16|440.16|438.16|0
1641443260000|2022-01-06 04:27:40|439.92|437.92|439.92|437.92|439.92|437.92|439.92|437.92|0
1641443270000|2022-01-06 04:27:50|439.68|437.68|439.68|437.68|439.68|437.68|439.68|437.68|0
1641443290000|2022-01-06 04:28:10|439.21|437.21|439.08|437.08|439.21|437.21|439.08|437.08|0
1641443300000|2022-01-06 04:28:20|439.21|437.21|438.97|436.97|439.21|437.21|438.97|436.97|0
1641443310000|2022-01-06 04:28:30|439.21|437.21|439.21|437.21|439.21|437.21|439.21|437.21|0
1641443340000|2022-01-06 04:29:00|438.97|436.97|439.44|437.44|439.44|437.44|438.97|436.97|0
1641443350000|2022-01-06 04:29:10|439.21|437.21|439.21|437.21|439.21|437.21|439.21|437.21|0
1641443370000|2022-01-06 04:29:30|439.44|437.44|439.44|437.44|439.44|437.44|439.44|437.44|0
1641443380000|2022-01-06 04:29:40|439.68|437.68|439.68|437.68|439.68|437.68|439.68|437.68|0
1641443390000|2022-01-06 04:29:50|439.44|437.44|439.44|437.44|439.44|437.44|439.44|437.44|0
1641443400000|2022-01-06 04:30:00|439.68|437.68|439.44|437.44|439.68|437.68|439.44|437.44|0
1641443410000|2022-01-06 04:30:10|439.68|437.68|439.79|437.79|439.79|437.79|439.68|437.68|0
1641443420000|2022-01-06 04:30:20|439.68|437.68|439.44|437.44|439.68|437.68|439.44|437.44|0
1641443430000|2022-01-06 04:30:30|439.68|437.68|439.68|437.68|439.68|437.68|439.68|437.68|0
1641443450000|2022-01-06 04:30:50|439.44|437.44|439.44|437.44|439.44|437.44|439.44|437.44|0
1641443470000|2022-01-06 04:31:10|439.2|437.2|439.2|437.2|439.2|437.2|439.2|437.2|0
1641443490000|2022-01-06 04:31:30|439.44|437.44|439.68|437.68|439.68|437.68|439.44|437.44|0
1641443500000|2022-01-06 04:31:40|439.44|437.44|439.44|437.44|439.44|437.44|439.44|437.44|0
1641443520000|2022-01-06 04:32:00|439.68|437.68|439.55|437.55|439.68|437.68|439.44|437.44|0
1641443530000|2022-01-06 04:32:10|439.44|437.44|439.55|437.55|439.55|437.55|439.2|437.2|0
1641443540000|2022-01-06 04:32:20|439.68|437.68|439.44|437.44|439.68|437.68|439.44|437.44|0
1641443550000|2022-01-06 04:32:30|439.68|437.68|439.44|437.44|439.68|437.68|439.44|437.44|0
1641443560000|2022-01-06 04:32:40|439.68|437.68|439.2|437.2|439.68|437.68|439.2|437.2|0
1641443570000|2022-01-06 04:32:50|439.32|437.32|439.44|437.44|439.44|437.44|439.2|437.2|0
1641443580000|2022-01-06 04:33:00|439.32|437.32|439.2|437.2|439.32|437.32|439.2|437.2|0
1641443590000|2022-01-06 04:33:10|439.32|437.32|439.44|437.44|439.44|437.44|439.32|437.32|0
1641443600000|2022-01-06 04:33:20|439.2|437.2|439.44|437.44|439.44|437.44|439.2|437.2|0
1641443610000|2022-01-06 04:33:30|439.2|437.2|439.44|437.44|439.44|437.44|439.2|437.2|0
1641443620000|2022-01-06 04:33:40|439.2|437.2|439.2|437.2|439.2|437.2|439.2|437.2|0
1641443650000|2022-01-06 04:34:10|439.08|437.08|438.96|436.96|439.08|437.08|438.96|436.96|0
1641443690000|2022-01-06 04:34:50|439.2|437.2|439.2|437.2|439.2|437.2|439.2|437.2|0
1641443710000|2022-01-06 04:35:10|438.96|436.96|438.96|436.96|438.96|436.96|438.96|436.96|0
1641443720000|2022-01-06 04:35:20|439.2|437.2|438.96|436.96|439.2|437.2|438.96|436.96|0
1641443730000|2022-01-06 04:35:30|439.2|437.2|439.2|437.2|439.2|437.2|439.2|437.2|0
1641443750000|2022-01-06 04:35:50|439.08|437.08|438.96|436.96|439.08|437.08|438.96|436.96|0
1641443780000|2022-01-06 04:36:20|439.2|437.2|439.2|437.2|439.2|437.2|439.2|437.2|0
1641443810000|2022-01-06 04:36:50|438.96|436.96|438.96|436.96|438.96|436.96|438.96|436.96|0
1641443860000|2022-01-06 04:37:40|439.2|437.2|439.2|437.2|439.2|437.2|439.2|437.2|0
1641443880000|2022-01-06 04:38:00|438.96|436.96|438.96|436.96|439.2|437.2|438.96|436.96|0
1641443920000|2022-01-06 04:38:40|439.2|437.2|438.96|436.96|439.2|437.2|438.96|436.96|0
1641443930000|2022-01-06 04:38:50|439.2|437.2|439.44|437.44|439.44|437.44|439.2|437.2|0
1641443940000|2022-01-06 04:39:00|439.31|437.31|439.2|437.2|439.31|437.31|439.2|437.2|0
1641443950000|2022-01-06 04:39:10|439.31|437.31|439.44|437.44|439.44|437.44|439.31|437.31|0
1641443960000|2022-01-06 04:39:20|439.31|437.31|439.2|437.2|439.31|437.31|439.2|437.2|0
1641443970000|2022-01-06 04:39:30|439.44|437.44|439.2|437.2|439.44|437.44|439.2|437.2|0
1641443980000|2022-01-06 04:39:40|439.31|437.31|439.31|437.31|439.31|437.31|439.31|437.31|0
1641443990000|2022-01-06 04:39:50|439.2|437.2|439.2|437.2|439.31|437.31|439.2|437.2|0
1641444000000|2022-01-06 04:40:00|439.44|437.44|439.31|437.31|439.44|437.44|439.31|437.31|0
1641444010000|2022-01-06 04:40:10|439.2|437.2|439.2|437.2|439.2|437.2|439.2|437.2|0
1641444030000|2022-01-06 04:40:30|438.96|436.96|438.96|436.96|438.96|436.96|438.96|436.96|0
1641444040000|2022-01-06 04:40:40|438.72|436.72|438.01|436.01|438.72|436.72|437.77|435.77|0
1641444060000|2022-01-06 04:41:00|437.77|435.77|437.77|435.77|438.01|436.01|437.77|435.77|0
1641444070000|2022-01-06 04:41:10|437.54|435.54|437.54|435.54|437.54|435.54|437.54|435.54|0
1641444080000|2022-01-06 04:41:20|437.65|435.65|437.3|435.3|437.65|435.65|437.3|435.3|0
1641444090000|2022-01-06 04:41:30|436.82|434.82|436.82|434.82|436.82|434.82|436.82|434.82|0
1641444100000|2022-01-06 04:41:40|436.59|434.59|436.35|434.35|436.59|434.59|436.35|434.35|0
1641444110000|2022-01-06 04:41:50|436.59|434.59|436.35|434.35|436.59|434.59|436.35|434.35|0
1641444120000|2022-01-06 04:42:00|436.59|434.59|436.35|434.35|436.59|434.59|436.35|434.35|0
1641444130000|2022-01-06 04:42:10|436.23|434.23|436.11|434.11|436.23|434.23|436.11|434.11|0
1641444150000|2022-01-06 04:42:30|436.35|434.35|436.35|434.35|436.35|434.35|436.11|434.11|0
1641444160000|2022-01-06 04:42:40|436.23|434.23|436.35|434.35|436.35|434.35|436.11|434.11|0
1641444170000|2022-01-06 04:42:50|436.23|434.23|436.11|434.11|436.23|434.23|436.11|434.11|0
1641444180000|2022-01-06 04:43:00|434.69|432.69|434.69|432.69|434.69|432.69|434.45|432.45|0
1641444190000|2022-01-06 04:43:10|434.45|432.45|434.45|432.45|434.45|432.45|434.22|432.22|0
1641444200000|2022-01-06 04:43:20|434.69|432.69|434.93|432.93|434.93|432.93|434.69|432.69|0
1641444210000|2022-01-06 04:43:30|434.69|432.69|435.16|433.16|435.16|433.16|434.69|432.69|0
1641444220000|2022-01-06 04:43:40|435.4|433.4|435.64|433.64|435.64|433.64|435.4|433.4|0
1641444230000|2022-01-06 04:43:50|435.4|433.4|435.87|433.87|435.87|433.87|435.4|433.4|0
1641444240000|2022-01-06 04:44:00|436.11|434.11|436.11|434.11|436.11|434.11|436.11|434.11|0
1641444250000|2022-01-06 04:44:10|435.87|433.87|435.64|433.64|435.87|433.87|435.64|433.64|0
1641444260000|2022-01-06 04:44:20|435.87|433.87|436.11|434.11|436.11|434.11|435.64|433.64|0
1641444270000|2022-01-06 04:44:30|436.35|434.35|436.11|434.11|436.35|434.35|436.11|434.11|0
1641444280000|2022-01-06 04:44:40|436.35|434.35|436.35|434.35|436.35|434.35|436.35|434.35|0
1641444290000|2022-01-06 04:44:50|436.11|434.11|436.22|434.22|436.35|434.35|436.11|434.11|0
1641444300000|2022-01-06 04:45:00|436.35|434.35|436.58|434.58|436.58|434.58|436.35|434.35|0
1641444310000|2022-01-06 04:45:10|436.82|434.82|436.94|434.94|436.94|434.94|436.58|434.58|0
1641444320000|2022-01-06 04:45:20|436.82|434.82|436.82|434.82|436.82|434.82|436.58|434.58|0
1641444330000|2022-01-06 04:45:30|436.58|434.58|437.06|435.06|437.06|435.06|436.58|434.58|0
1641444340000|2022-01-06 04:45:40|436.82|434.82|436.82|434.82|436.82|434.82|436.82|434.82|0
1641444350000|2022-01-06 04:45:50|437.06|435.06|436.82|434.82|437.06|435.06|436.82|434.82|0
1641444360000|2022-01-06 04:46:00|437.06|435.06|437.06|435.06|437.06|435.06|437.06|435.06|0
1641444380000|2022-01-06 04:46:20|437.3|435.3|437.3|435.3|437.3|435.3|437.17|435.17|0
1641444400000|2022-01-06 04:46:40|437.17|435.17|437.17|435.17|437.17|435.17|437.17|435.17|0
1641444410000|2022-01-06 04:46:50|437.3|435.3|437.06|435.06|437.3|435.3|437.06|435.06|0
1641444420000|2022-01-06 04:47:00|437.3|435.3|437.06|435.06|437.3|435.3|437.06|435.06|0
1641444430000|2022-01-06 04:47:10|436.82|434.82|436.82|434.82|436.82|434.82|436.82|434.82|0
1641444450000|2022-01-06 04:47:30|436.58|434.58|436.35|434.35|436.58|434.58|436.35|434.35|0
1641444460000|2022-01-06 04:47:40|436.46|434.46|436.35|434.35|436.46|434.46|436.35|434.35|0
1641444470000|2022-01-06 04:47:50|436.46|434.46|436.35|434.35|436.46|434.46|436.35|434.35|0
1641444480000|2022-01-06 04:48:00|436.89|434.89|436.76|434.76|436.89|434.89|436.65|434.65|0
1641444490000|2022-01-06 04:48:10|436.52|434.52|436.4|434.4|436.52|434.52|436.4|434.4|0
1641444500000|2022-01-06 04:48:20|436.29|434.29|436.29|434.29|436.29|434.29|436.29|434.29|0
1641444510000|2022-01-06 04:48:30|436.05|434.05|435.81|433.81|436.05|434.05|435.81|433.81|0
1641444520000|2022-01-06 04:48:40|435.93|433.93|435.81|433.81|435.93|433.93|435.81|433.81|0
1641444530000|2022-01-06 04:48:50|435.93|433.93|435.81|433.81|436.05|434.05|435.81|433.81|0
1641444540000|2022-01-06 04:49:00|436.05|434.05|436.05|434.05|436.05|434.05|435.81|433.81|0
1641444550000|2022-01-06 04:49:10|435.81|433.81|435.81|433.81|435.81|433.81|435.81|433.81|0
1641444560000|2022-01-06 04:49:20|435.58|433.58|435.34|433.34|435.58|433.58|435.34|433.34|0
1641444570000|2022-01-06 04:49:30|435.1|433.1|435.1|433.1|435.1|433.1|435.1|433.1|0
1641444580000|2022-01-06 04:49:40|434.87|432.87|434.87|432.87|434.87|432.87|434.63|432.63|0
1641444590000|2022-01-06 04:49:50|435.1|433.1|435.1|433.1|435.34|433.34|435.1|433.1|0
1641444600000|2022-01-06 04:50:00|435.34|433.34|435.34|433.34|435.57|433.57|435.34|433.34|0
1641444610000|2022-01-06 04:50:10|435.57|433.57|435.1|433.1|435.57|433.57|435.1|433.1|0
1641444620000|2022-01-06 04:50:20|435.34|433.34|435.34|433.34|435.34|433.34|435.34|433.34|0
1641444630000|2022-01-06 04:50:30|435.57|433.57|435.81|433.81|435.81|433.81|435.57|433.57|0
1641444640000|2022-01-06 04:50:40|436.05|434.05|435.81|433.81|436.05|434.05|435.81|433.81|0
1641444650000|2022-01-06 04:50:50|436.05|434.05|435.81|433.81|436.05|434.05|435.81|433.81|0
1641444660000|2022-01-06 04:51:00|436.05|434.05|436.05|434.05|436.05|434.05|435.92|433.92|0
1641444680000|2022-01-06 04:51:20|436.28|434.28|436.28|434.28|436.28|434.28|436.05|434.05|0
1641444690000|2022-01-06 04:51:30|436.05|434.05|436.05|434.05|436.05|434.05|436.05|434.05|0
1641444700000|2022-01-06 04:51:40|436.28|434.28|436.28|434.28|436.28|434.28|436.28|434.28|0
1641444710000|2022-01-06 04:51:50|436.52|434.52|436.52|434.52|436.52|434.52|436.52|434.52|0
1641444720000|2022-01-06 04:52:00|436.76|434.76|436.76|434.76|436.76|434.76|436.52|434.52|0
1641444730000|2022-01-06 04:52:10|436.99|434.99|436.87|434.87|436.99|434.99|436.87|434.87|0
1641444740000|2022-01-06 04:52:20|436.99|434.99|437.23|435.23|437.23|435.23|436.99|434.99|0
1641444750000|2022-01-06 04:52:30|436.99|434.99|436.99|434.99|436.99|434.99|436.99|434.99|0
1641444760000|2022-01-06 04:52:40|436.52|434.52|436.52|434.52|436.76|434.76|436.52|434.52|0
1641444790000|2022-01-06 04:53:10|436.76|434.76|436.52|434.52|436.76|434.76|436.52|434.52|0
1641444810000|2022-01-06 04:53:30|436.4|434.4|436.28|434.28|436.4|434.4|436.28|434.28|0
1641444830000|2022-01-06 04:53:50|436.16|434.16|436.04|434.04|436.16|434.16|436.04|434.04|0
1641444840000|2022-01-06 04:54:00|436.28|434.28|436.28|434.28|436.28|434.28|436.28|434.28|0
1641444860000|2022-01-06 04:54:20|436.04|434.04|436.04|434.04|436.04|434.04|436.04|434.04|0
1641444870000|2022-01-06 04:54:30|436.28|434.28|436.28|434.28|436.28|434.28|436.28|434.28|0
1641444880000|2022-01-06 04:54:40|436.16|434.16|435.57|433.57|436.16|434.16|435.57|433.57|0
1641444890000|2022-01-06 04:54:50|435.81|433.81|435.81|433.81|435.81|433.81|435.81|433.81|0
1641444920000|2022-01-06 04:55:20|435.57|433.57|435.57|433.57|435.57|433.57|435.57|433.57|0
1641444930000|2022-01-06 04:55:30|435.45|433.45|435.33|433.33|435.45|433.45|435.33|433.33|0
1641444940000|2022-01-06 04:55:40|435.21|433.21|435.1|433.1|435.21|433.21|435.1|433.1|0
1641444950000|2022-01-06 04:55:50|434.97|432.97|434.86|432.86|434.97|432.97|434.86|432.86|0
1641444960000|2022-01-06 04:56:00|435.1|433.1|435.1|433.1|435.33|433.33|435.1|433.1|0
1641444970000|2022-01-06 04:56:10|434.97|432.97|435.1|433.1|435.1|433.1|434.97|432.97|0
1641444990000|2022-01-06 04:56:30|434.86|432.86|435.81|433.81|435.81|433.81|434.86|432.86|0
1641445000000|2022-01-06 04:56:40|435.57|433.57|435.33|433.33|435.57|433.57|435.33|433.33|0
1641445010000|2022-01-06 04:56:50|435.57|433.57|435.57|433.57|435.57|433.57|435.57|433.57|0
1641445020000|2022-01-06 04:57:00|435.81|433.81|435.57|433.57|435.81|433.81|435.45|433.45|0
1641445030000|2022-01-06 04:57:10|435.45|433.45|435.1|433.1|435.45|433.45|435.1|433.1|0
1641445040000|2022-01-06 04:57:20|434.97|432.97|434.86|432.86|434.97|432.97|434.86|432.86|0
1641445050000|2022-01-06 04:57:30|434.62|432.62|434.86|432.86|434.86|432.86|434.62|432.62|0
1641445060000|2022-01-06 04:57:40|434.62|432.62|434.86|432.86|434.86|432.86|434.62|432.62|0
1641445070000|2022-01-06 04:57:50|434.74|432.74|434.74|432.74|434.74|432.74|434.74|432.74|0
1641445080000|2022-01-06 04:58:00|434.86|432.86|434.5|432.5|434.86|432.86|434.5|432.5|0
1641445090000|2022-01-06 04:58:10|434.62|432.62|434.86|432.86|434.86|432.86|434.39|432.39|0
1641445100000|2022-01-06 04:58:20|435.1|433.1|434.86|432.86|435.1|433.1|434.86|432.86|0
1641445120000|2022-01-06 04:58:40|435.1|433.1|435.1|433.1|435.1|433.1|435.1|433.1|0
1641445130000|2022-01-06 04:58:50|434.86|432.86|434.86|432.86|434.86|432.86|434.86|432.86|0
1641445140000|2022-01-06 04:59:00|435.1|433.1|435.1|433.1|435.33|433.33|435.1|433.1|0
1641445150000|2022-01-06 04:59:10|434.97|432.97|435.33|433.33|435.33|433.33|434.97|432.97|0
1641445160000|2022-01-06 04:59:20|435.57|433.57|435.33|433.33|435.57|433.57|435.33|433.33|0
1641445170000|2022-01-06 04:59:30|435.45|433.45|435.33|433.33|435.57|433.57|435.33|433.33|0
1641445200000|2022-01-06 05:00:00|435.09|433.09|435.33|433.33|435.57|433.57|435.09|433.09|0
1641445210000|2022-01-06 05:00:10|435.09|433.09|435.09|433.09|435.09|433.09|435.09|433.09|0
1641445220000|2022-01-06 05:00:20|434.97|432.97|435.09|433.09|435.09|433.09|434.97|432.97|0
1641445230000|2022-01-06 05:00:30|435.33|433.33|435.09|433.09|435.33|433.33|434.86|432.86|0
1641445240000|2022-01-06 05:00:40|434.97|432.97|434.62|432.62|434.97|432.97|434.62|432.62|0
1641445250000|2022-01-06 05:00:50|434.39|432.39|434.38|432.38|434.39|432.39|434.38|432.38|0
1641445260000|2022-01-06 05:01:00|434.62|432.62|434.73|432.73|434.86|432.86|434.62|432.62|0
1641445270000|2022-01-06 05:01:10|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1641445280000|2022-01-06 05:01:20|434.86|432.86|434.86|432.86|434.86|432.86|434.86|432.86|0
1641445290000|2022-01-06 05:01:30|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1641445300000|2022-01-06 05:01:40|434.86|432.86|434.38|432.38|434.86|432.86|434.38|432.38|0
1641445310000|2022-01-06 05:01:50|434.5|432.5|434.38|432.38|434.5|432.5|434.38|432.38|0
1641445350000|2022-01-06 05:02:30|434.5|432.5|434.62|432.62|434.62|432.62|434.5|432.5|0
1641445360000|2022-01-06 05:02:40|434.73|432.73|434.86|432.86|434.86|432.86|434.73|432.73|0
1641445370000|2022-01-06 05:02:50|434.62|432.62|434.62|432.62|434.86|432.86|434.62|432.62|0
1641445380000|2022-01-06 05:03:00|434.5|432.5|435.09|433.09|435.09|433.09|434.5|432.5|0
1641445390000|2022-01-06 05:03:10|435.33|433.33|435.21|433.21|435.33|433.33|435.21|433.21|0
1641445400000|2022-01-06 05:03:20|435.09|433.09|435.33|433.33|435.33|433.33|435.09|433.09|0
1641445420000|2022-01-06 05:03:40|435.44|433.44|435.56|433.56|435.57|433.57|435.44|433.44|0
1641445430000|2022-01-06 05:03:50|435.44|433.44|435.33|433.33|435.44|433.44|435.33|433.33|0
1641445440000|2022-01-06 05:04:00|435.09|433.09|435.09|433.09|435.09|433.09|435.09|433.09|0
1641445450000|2022-01-06 05:04:10|434.86|432.86|434.86|432.86|434.86|432.86|434.86|432.86|0
1641445460000|2022-01-06 05:04:20|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1641445470000|2022-01-06 05:04:30|434.5|432.5|434.38|432.38|434.5|432.5|434.38|432.38|0
1641445500000|2022-01-06 05:05:00|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1641445510000|2022-01-06 05:05:10|434.5|432.5|434.5|432.5|434.62|432.62|434.5|432.5|0
1641445520000|2022-01-06 05:05:20|434.38|432.38|434.38|432.38|434.38|432.38|434.38|432.38|0
1641445530000|2022-01-06 05:05:30|434.5|432.5|434.62|432.62|434.62|432.62|434.5|432.5|0
1641445540000|2022-01-06 05:05:40|434.73|432.73|435.09|433.09|435.09|433.09|434.73|432.73|0
1641445550000|2022-01-06 05:05:50|434.97|432.97|434.62|432.62|434.97|432.97|434.62|432.62|0
1641445560000|2022-01-06 05:06:00|434.85|432.85|434.62|432.62|434.85|432.85|434.62|432.62|0
1641445570000|2022-01-06 05:06:10|434.85|432.85|434.62|432.62|434.85|432.85|434.62|432.62|0
1641445580000|2022-01-06 05:06:20|434.49|432.49|434.38|432.38|434.49|432.49|434.38|432.38|0
1641445600000|2022-01-06 05:06:40|434.62|432.62|434.38|432.38|434.62|432.62|434.38|432.38|0
1641445610000|2022-01-06 05:06:50|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1641445620000|2022-01-06 05:07:00|434.49|432.49|434.38|432.38|434.49|432.49|434.38|432.38|0
1641445650000|2022-01-06 05:07:30|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1641445660000|2022-01-06 05:07:40|434.38|432.38|434.38|432.38|434.38|432.38|434.38|432.38|0
1641445690000|2022-01-06 05:08:10|434.62|432.62|434.62|432.62|434.62|432.62|434.62|432.62|0
1641445710000|2022-01-06 05:08:30|435.44|433.44|435.09|433.09|435.44|433.44|435.09|433.09|0
1641445720000|2022-01-06 05:08:40|435.33|433.33|435.32|433.32|435.33|433.33|435.32|433.32|0
1641445730000|2022-01-06 05:08:50|435.56|433.56|436.51|434.51|436.51|434.51|435.56|433.56|0
1641445740000|2022-01-06 05:09:00|436.74|434.74|437.45|435.45|437.45|435.45|436.74|434.74|0
1641445750000|2022-01-06 05:09:10|437.69|435.69|437.93|435.93|438.16|436.16|437.69|435.69|0
1641445760000|2022-01-06 05:09:20|438.16|436.16|438.4|436.4|438.64|436.64|438.16|436.16|0
1641445770000|2022-01-06 05:09:30|438.16|436.16|437.45|435.45|438.16|436.16|437.45|435.45|0
1641445780000|2022-01-06 05:09:40|437.33|435.33|437.22|435.22|437.33|435.33|437.22|435.22|0
1641445790000|2022-01-06 05:09:50|437.45|435.45|437.22|435.22|437.45|435.45|437.22|435.22|0
1641445800000|2022-01-06 05:10:00|437.45|435.45|437.22|435.22|437.45|435.45|437.22|435.22|0
1641445810000|2022-01-06 05:10:10|436.86|434.86|436.51|434.51|436.86|434.86|436.51|434.51|0
1641445820000|2022-01-06 05:10:20|436.74|434.74|436.74|434.74|436.74|434.74|436.74|434.74|0
1641445830000|2022-01-06 05:10:30|436.51|434.51|436.62|434.62|436.74|434.74|436.51|434.51|0
1641445840000|2022-01-06 05:10:40|436.51|434.51|436.74|434.74|436.74|434.74|436.51|434.51|0
1641445850000|2022-01-06 05:10:50|436.62|434.62|436.51|434.51|436.74|434.74|436.51|434.51|0
1641445860000|2022-01-06 05:11:00|436.27|434.27|436.27|434.27|436.27|434.27|436.27|434.27|0
1641445880000|2022-01-06 05:11:20|435.8|433.8|435.56|433.56|435.8|433.8|435.56|433.56|0
1641445890000|2022-01-06 05:11:30|435.32|433.32|435.56|433.56|435.56|433.56|435.32|433.32|0
1641445910000|2022-01-06 05:11:50|435.8|433.8|435.8|433.8|435.8|433.8|435.8|433.8|0
1641445920000|2022-01-06 05:12:00|435.91|433.91|436.03|434.03|436.03|434.03|435.91|433.91|0
1641445940000|2022-01-06 05:12:20|436.27|434.27|436.5|434.5|436.5|434.5|436.27|434.27|0
1641445950000|2022-01-06 05:12:30|436.62|434.62|436.5|434.5|436.62|434.62|436.5|434.5|0
1641445960000|2022-01-06 05:12:40|436.74|434.74|436.74|434.74|436.74|434.74|436.74|434.74|0
1641445970000|2022-01-06 05:12:50|436.98|434.98|436.74|434.74|436.98|434.98|436.74|434.74|0
1641445980000|2022-01-06 05:13:00|436.98|434.98|436.5|434.5|436.98|434.98|436.5|434.5|0
1641445990000|2022-01-06 05:13:10|436.62|434.62|436.5|434.5|436.74|434.74|436.5|434.5|0
1641446000000|2022-01-06 05:13:20|436.74|434.74|436.5|434.5|436.74|434.74|436.5|434.5|0
1641446010000|2022-01-06 05:13:30|436.27|434.27|436.27|434.27|436.27|434.27|436.27|434.27|0
1641446020000|2022-01-06 05:13:40|436.38|434.38|436.5|434.5|436.5|434.5|436.38|434.38|0
1641446030000|2022-01-06 05:13:50|436.74|434.74|436.74|434.74|436.74|434.74|436.74|434.74|0
1641446040000|2022-01-06 05:14:00|436.5|434.5|436.74|434.74|436.74|434.74|436.5|434.5|0
1641446050000|2022-01-06 05:14:10|436.5|434.5|436.62|434.62|436.74|434.74|436.5|434.5|0
1641446060000|2022-01-06 05:14:20|436.74|434.74|436.98|434.98|436.98|434.98|436.74|434.74|0
1641446070000|2022-01-06 05:14:30|437.21|435.21|437.69|435.69|437.69|435.69|437.21|435.21|0
1641446080000|2022-01-06 05:14:40|437.45|435.45|437.45|435.45|437.45|435.45|437.21|435.21|0
1641446090000|2022-01-06 05:14:50|437.21|435.21|437.45|435.45|437.45|435.45|437.21|435.21|0
1641446100000|2022-01-06 05:15:00|437.33|435.33|437.09|435.09|437.45|435.45|437.09|435.09|0
1641446110000|2022-01-06 05:15:10|437.21|435.21|436.85|434.85|437.21|435.21|436.85|434.85|0
1641446120000|2022-01-06 05:15:20|436.98|434.98|437.21|435.21|437.45|435.45|436.98|434.98|0
1641446130000|2022-01-06 05:15:30|436.98|434.98|437.21|435.21|437.21|435.21|436.98|434.98|0
1641446140000|2022-01-06 05:15:40|437.45|435.45|437.45|435.45|437.45|435.45|437.45|435.45|0
1641446150000|2022-01-06 05:15:50|437.69|435.69|437.69|435.69|437.69|435.69|437.69|435.69|0
1641446160000|2022-01-06 05:16:00|437.45|435.45|437.45|435.45|437.45|435.45|437.45|435.45|0
1641446180000|2022-01-06 05:16:20|437.21|435.21|437.21|435.21|437.21|435.21|437.21|435.21|0
1641446200000|2022-01-06 05:16:40|437.45|435.45|437.45|435.45|437.45|435.45|437.45|435.45|0
1641446220000|2022-01-06 05:17:00|437.68|435.68|437.68|435.68|437.68|435.68|437.68|435.68|0
1641446230000|2022-01-06 05:17:10|437.92|435.92|437.92|435.92|437.92|435.92|437.68|435.68|0
1641446240000|2022-01-06 05:17:20|438.16|436.16|438.16|436.16|438.39|436.39|438.16|436.16|0
1641446250000|2022-01-06 05:17:30|438.39|436.39|438.16|436.16|438.39|436.39|438.16|436.16|0
1641446260000|2022-01-06 05:17:40|438.39|436.39|438.63|436.63|438.63|436.63|438.16|436.16|0
1641446270000|2022-01-06 05:17:50|438.39|436.39|438.39|436.39|438.39|436.39|438.39|436.39|0
1641446280000|2022-01-06 05:18:00|438.63|436.63|438.39|436.39|438.63|436.63|438.16|436.16|0
1641446290000|2022-01-06 05:18:10|438.63|436.63|438.39|436.39|438.63|436.63|438.39|436.39|0
1641446320000|2022-01-06 05:18:40|438.51|436.51|438.63|436.63|438.63|436.63|438.51|436.51|0
1641446330000|2022-01-06 05:18:50|438.39|436.39|438.51|436.51|438.51|436.51|438.39|436.39|0
1641446340000|2022-01-06 05:19:00|438.39|436.39|438.63|436.63|438.63|436.63|438.39|436.39|0
1641446350000|2022-01-06 05:19:10|438.87|436.87|438.87|436.87|438.87|436.87|438.87|436.87|0
1641446360000|2022-01-06 05:19:20|438.63|436.63|438.87|436.87|438.87|436.87|438.63|436.63|0
1641446370000|2022-01-06 05:19:30|439.1|437.1|439.1|437.1|439.1|437.1|439.1|437.1|0
1641446380000|2022-01-06 05:19:40|439.34|437.34|439.34|437.34|439.58|437.58|439.34|437.34|0
1641446390000|2022-01-06 05:19:50|439.22|437.22|439.34|437.34|439.34|437.34|439.22|437.22|0
1641446400000|2022-01-06 05:20:00|439.1|437.1|439.34|437.34|439.34|437.34|439.1|437.1|0
1641446410000|2022-01-06 05:20:10|439.1|437.1|439.1|437.1|439.1|437.1|439.1|437.1|0
1641446420000|2022-01-06 05:20:20|438.87|436.87|438.87|436.87|438.87|436.87|438.87|436.87|0
1641446430000|2022-01-06 05:20:30|438.63|436.63|438.63|436.63|438.63|436.63|438.39|436.39|0
1641446440000|2022-01-06 05:20:40|438.51|436.51|438.63|436.63|438.63|436.63|438.51|436.51|0
1641446450000|2022-01-06 05:20:50|438.39|436.39|438.39|436.39|438.39|436.39|438.39|436.39|0
1641446460000|2022-01-06 05:21:00|438.16|436.16|438.16|436.16|438.16|436.16|438.16|436.16|0
1641446470000|2022-01-06 05:21:10|438.39|436.39|438.39|436.39|438.39|436.39|438.39|436.39|0
1641446480000|2022-01-06 05:21:20|438.27|436.27|438.39|436.39|438.39|436.39|438.27|436.27|0
1641446490000|2022-01-06 05:21:30|438.51|436.51|438.51|436.51|438.63|436.63|438.51|436.51|0
1641446500000|2022-01-06 05:21:40|438.39|436.39|438.39|436.39|438.39|436.39|438.39|436.39|0
1641446510000|2022-01-06 05:21:50|438.27|436.27|438.03|436.03|438.27|436.27|438.03|436.03|0
1641446520000|2022-01-06 05:22:00|438.15|436.15|438.39|436.39|438.39|436.39|438.15|436.15|0
1641446530000|2022-01-06 05:22:10|438.51|436.51|438.63|436.63|438.63|436.63|438.39|436.39|0
1641446540000|2022-01-06 05:22:20|438.74|436.74|438.39|436.39|438.74|436.74|438.39|436.39|0
1641446550000|2022-01-06 05:22:30|438.5|436.5|438.63|436.63|438.63|436.63|438.5|436.5|0
1641446560000|2022-01-06 05:22:40|438.86|436.86|438.86|436.86|438.86|436.86|438.86|436.86|0
1641446570000|2022-01-06 05:22:50|438.63|436.63|438.63|436.63|438.63|436.63|438.63|436.63|0
1641446590000|2022-01-06 05:23:10|438.5|436.5|438.39|436.39|438.63|436.63|438.39|436.39|0
1641446600000|2022-01-06 05:23:20|438.5|436.5|438.39|436.39|438.5|436.5|438.39|436.39|0
1641446610000|2022-01-06 05:23:30|438.63|436.63|438.63|436.63|438.63|436.63|438.63|436.63|0
1641446620000|2022-01-06 05:23:40|438.86|436.86|438.63|436.63|438.86|436.86|438.63|436.63|0
1641446630000|2022-01-06 05:23:50|438.74|436.74|438.86|436.86|438.86|436.86|438.63|436.63|0
1641446640000|2022-01-06 05:24:00|438.74|436.74|439.1|437.1|439.34|437.34|438.74|436.74|0
1641446650000|2022-01-06 05:24:10|439.21|437.21|439.1|437.1|439.21|437.21|439.1|437.1|0
1641446660000|2022-01-06 05:24:20|438.86|436.86|439.34|437.34|439.34|437.34|438.86|436.86|0
1641446670000|2022-01-06 05:24:30|439.57|437.57|439.57|437.57|439.57|437.57|439.57|437.57|0
1641446680000|2022-01-06 05:24:40|439.69|437.69|439.57|437.57|439.69|437.69|439.57|437.57|0
1641446690000|2022-01-06 05:24:50|439.69|437.69|439.57|437.57|439.69|437.69|439.57|437.57|0
1641446710000|2022-01-06 05:25:10|439.34|437.34|439.1|437.1|439.34|437.34|439.1|437.1|0
1641446730000|2022-01-06 05:25:30|438.98|436.98|439.1|437.1|439.1|437.1|438.86|436.86|0
1641446760000|2022-01-06 05:26:00|439.21|437.21|439.21|437.21|439.21|437.21|439.1|437.1|0
1641446770000|2022-01-06 05:26:10|439.34|437.34|439.81|437.81|439.81|437.81|439.34|437.34|0
1641446780000|2022-01-06 05:26:20|440.05|438.05|439.81|437.81|440.05|438.05|439.81|437.81|0
1641446790000|2022-01-06 05:26:30|440.05|438.05|440.52|438.52|440.52|438.52|440.05|438.05|0
1641446800000|2022-01-06 05:26:40|440.76|438.76|440.76|438.76|440.76|438.76|440.76|438.76|0
1641446810000|2022-01-06 05:26:50|440.52|438.52|440.76|438.76|440.76|438.76|440.52|438.52|0
1641446820000|2022-01-06 05:27:00|440.99|438.99|440.99|438.99|441.23|439.23|440.99|438.99|0
1641446830000|2022-01-06 05:27:10|440.76|438.76|440.99|438.99|440.99|438.99|440.76|438.76|0
1641446840000|2022-01-06 05:27:20|440.76|438.76|440.28|438.28|440.76|438.76|440.28|438.28|0
1641446850000|2022-01-06 05:27:30|440.76|438.76|440.87|438.87|440.99|438.99|440.76|438.76|0
1641446860000|2022-01-06 05:27:40|440.76|438.76|440.76|438.76|440.76|438.76|440.76|438.76|0
1641446870000|2022-01-06 05:27:50|440.87|438.87|440.76|438.76|440.87|438.87|440.76|438.76|0
1641446880000|2022-01-06 05:28:00|440.52|438.52|440.63|438.63|440.63|438.63|440.52|438.52|0
1641446890000|2022-01-06 05:28:10|440.76|438.76|440.99|438.99|440.99|438.99|440.76|438.76|0
1641446900000|2022-01-06 05:28:20|440.76|438.76|440.76|438.76|440.87|438.87|440.76|438.76|0
1641446910000|2022-01-06 05:28:30|440.63|438.63|440.52|438.52|440.63|438.63|440.52|438.52|0
1641446920000|2022-01-06 05:28:40|440.63|438.63|440.63|438.63|440.63|438.63|440.63|438.63|0
1641446930000|2022-01-06 05:28:50|440.76|438.76|440.76|438.76|440.76|438.76|440.76|438.76|0
1641446940000|2022-01-06 05:29:00|440.63|438.63|441.11|439.11|441.23|439.23|440.63|438.63|0
1641446950000|2022-01-06 05:29:10|440.99|438.99|441.94|439.94|441.94|439.94|440.99|438.99|0
1641446960000|2022-01-06 05:29:20|441.7|439.7|441.94|439.94|441.94|439.94|441.7|439.7|0
1641446970000|2022-01-06 05:29:30|441.7|439.7|441.94|439.94|441.94|439.94|441.7|439.7|0
1641446990000|2022-01-06 05:29:50|442.18|440.18|442.41|440.41|442.41|440.41|442.18|440.18|0
1641447000000|2022-01-06 05:30:00|442.18|440.18|441.47|439.47|442.18|440.18|441.47|439.47|0
1641447010000|2022-01-06 05:30:10|441.7|439.7|441.7|439.7|441.7|439.7|441.47|439.47|0
1641447020000|2022-01-06 05:30:20|441.47|439.47|441.47|439.47|441.47|439.47|441.47|439.47|0
1641447030000|2022-01-06 05:30:30|441.23|439.23|440.99|438.99|441.23|439.23|440.99|438.99|0
1641447040000|2022-01-06 05:30:40|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1641447050000|2022-01-06 05:30:50|441.47|439.47|441.7|439.7|441.7|439.7|441.47|439.47|0
1641447060000|2022-01-06 05:31:00|441.47|439.47|441.47|439.47|441.7|439.7|441.47|439.47|0
1641447070000|2022-01-06 05:31:10|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1641447080000|2022-01-06 05:31:20|441.1|439.1|440.75|438.75|441.1|439.1|440.75|438.75|0
1641447090000|2022-01-06 05:31:30|440.99|438.99|441.34|439.34|441.34|439.34|440.99|438.99|0
1641447100000|2022-01-06 05:31:40|441.23|439.23|441.23|439.23|441.23|439.23|441.23|439.23|0
1641447110000|2022-01-06 05:31:50|440.99|438.99|440.63|438.63|440.99|438.99|440.63|438.63|0
1641447120000|2022-01-06 05:32:00|440.99|438.99|440.87|438.87|440.99|438.99|440.87|438.87|0
1641447130000|2022-01-06 05:32:10|440.75|438.75|440.75|438.75|440.75|438.75|440.52|438.52|0
1641447140000|2022-01-06 05:32:20|440.99|438.99|440.75|438.75|440.99|438.99|440.63|438.63|0
1641447170000|2022-01-06 05:32:50|440.99|438.99|441.23|439.23|441.23|439.23|440.99|438.99|0
1641447190000|2022-01-06 05:33:10|440.99|438.99|440.75|438.75|440.99|438.99|440.75|438.75|0
1641447200000|2022-01-06 05:33:20|440.87|438.87|440.75|438.75|440.87|438.87|440.75|438.75|0
1641447210000|2022-01-06 05:33:30|440.99|438.99|440.99|438.99|440.99|438.99|440.99|438.99|0
1641447220000|2022-01-06 05:33:40|440.75|438.75|440.75|438.75|440.75|438.75|440.75|438.75|0
1641447230000|2022-01-06 05:33:50|440.99|438.99|441.34|439.34|441.34|439.34|440.99|438.99|0
1641447240000|2022-01-06 05:34:00|441.46|439.46|440.99|438.99|441.46|439.46|440.99|438.99|0
1641447250000|2022-01-06 05:34:10|440.87|438.87|441.23|439.23|441.23|439.23|440.87|438.87|0
1641447260000|2022-01-06 05:34:20|440.87|438.87|441.1|439.1|441.1|439.1|440.87|438.87|0
1641447270000|2022-01-06 05:34:30|440.99|438.99|441.23|439.23|441.23|439.23|440.99|438.99|0
1641447280000|2022-01-06 05:34:40|440.99|438.99|440.99|438.99|441.1|439.1|440.99|438.99|0
1641447290000|2022-01-06 05:34:50|440.87|438.87|440.39|438.39|440.87|438.87|440.39|438.39|0
1641447300000|2022-01-06 05:35:00|440.51|438.51|440.39|438.39|440.51|438.51|440.39|438.39|0
1641447310000|2022-01-06 05:35:10|440.51|438.51|440.39|438.39|440.51|438.51|440.39|438.39|0
1641447320000|2022-01-06 05:35:20|440.28|438.28|440.51|438.51|440.51|438.51|440.28|438.28|0
1641447330000|2022-01-06 05:35:30|440.63|438.63|440.39|438.39|440.63|438.63|440.39|438.39|0
1641447340000|2022-01-06 05:35:40|440.51|438.51|440.51|438.51|440.51|438.51|440.28|438.28|0
1641447350000|2022-01-06 05:35:50|440.63|438.63|440.63|438.63|440.75|438.75|440.63|438.63|0
1641447360000|2022-01-06 05:36:00|440.75|438.75|440.99|438.99|440.99|438.99|440.75|438.75|0
1641447370000|2022-01-06 05:36:10|441.22|439.22|441.46|439.46|441.46|439.46|441.22|439.22|0
1641447380000|2022-01-06 05:36:20|441.94|439.94|441.46|439.46|441.94|439.94|441.46|439.46|0
1641447390000|2022-01-06 05:36:30|441.1|439.1|440.99|438.99|441.22|439.22|440.99|438.99|0
1641447400000|2022-01-06 05:36:40|440.86|438.86|440.99|438.99|440.99|438.99|440.86|438.86|0
1641447410000|2022-01-06 05:36:50|440.86|438.86|441.22|439.22|441.22|439.22|440.86|438.86|0
1641447420000|2022-01-06 05:37:00|441.1|439.1|441.94|439.94|441.94|439.94|441.1|439.1|0
1641447430000|2022-01-06 05:37:10|442.17|440.17|441.22|439.22|442.17|440.17|441.22|439.22|0
1641447440000|2022-01-06 05:37:20|441.1|439.1|441.22|439.22|441.22|439.22|441.1|439.1|0
1641447450000|2022-01-06 05:37:30|440.99|438.99|441.1|439.1|441.1|439.1|440.99|438.99|0
1641447460000|2022-01-06 05:37:40|441.22|439.22|441.22|439.22|441.22|439.22|440.99|438.99|0
1641447480000|2022-01-06 05:38:00|440.99|438.99|440.99|438.99|440.99|438.99|440.99|438.99|0
1641447490000|2022-01-06 05:38:10|440.86|438.86|440.99|438.99|440.99|438.99|440.86|438.86|0
1641447500000|2022-01-06 05:38:20|440.86|438.86|440.99|438.99|440.99|438.99|440.86|438.86|0
1641447520000|2022-01-06 05:38:40|440.86|438.86|440.99|438.99|440.99|438.99|440.75|438.75|0
1641447530000|2022-01-06 05:38:50|441.46|439.46|441.46|439.46|441.46|439.46|441.34|439.34|0
1641447540000|2022-01-06 05:39:00|441.7|439.7|441.46|439.46|441.7|439.7|441.46|439.46|0
1641447550000|2022-01-06 05:39:10|441.22|439.22|441.1|439.1|441.22|439.22|441.1|439.1|0
1641447560000|2022-01-06 05:39:20|440.99|438.99|440.99|438.99|440.99|438.99|440.99|438.99|0
1641447570000|2022-01-06 05:39:30|441.22|439.22|440.99|438.99|441.22|439.22|440.99|438.99|0
1641447580000|2022-01-06 05:39:40|440.86|438.86|440.86|438.86|440.99|438.99|440.86|438.86|0
1641447590000|2022-01-06 05:39:50|440.75|438.75|440.75|438.75|440.75|438.75|440.75|438.75|0
1641447600000|2022-01-06 05:40:00|440.51|438.51|440.62|438.62|440.62|438.62|440.51|438.51|0
1641447610000|2022-01-06 05:40:10|440.27|438.27|440.27|438.27|440.39|438.39|440.27|438.27|0
1641447620000|2022-01-06 05:40:20|440.39|438.39|440.51|438.51|440.51|438.51|440.39|438.39|0
1641447630000|2022-01-06 05:40:30|440.27|438.27|440.27|438.27|440.27|438.27|440.27|438.27|0
1641447650000|2022-01-06 05:40:50|440.15|438.15|440.04|438.04|440.15|438.15|440.04|438.04|0
1641447660000|2022-01-06 05:41:00|439.91|437.91|440.04|438.04|440.04|438.04|439.91|437.91|0
1641447670000|2022-01-06 05:41:10|439.91|437.91|439.91|437.91|440.04|438.04|439.91|437.91|0
1641447680000|2022-01-06 05:41:20|439.8|437.8|439.56|437.56|439.8|437.8|439.56|437.56|0
1641447690000|2022-01-06 05:41:30|439.33|437.33|439.56|437.56|439.56|437.56|439.33|437.33|0
1641447700000|2022-01-06 05:41:40|439.44|437.44|439.56|437.56|439.56|437.56|439.33|437.33|0
1641447710000|2022-01-06 05:41:50|439.8|437.8|439.8|437.8|439.8|437.8|439.8|437.8|0
1641447720000|2022-01-06 05:42:00|440.04|438.04|440.27|438.27|440.27|438.27|440.04|438.04|0
1641447730000|2022-01-06 05:42:10|440.04|438.04|440.04|438.04|440.04|438.04|440.04|438.04|0
1641447740000|2022-01-06 05:42:20|439.8|437.8|439.8|437.8|439.8|437.8|439.8|437.8|0
1641447760000|2022-01-06 05:42:40|439.56|437.56|439.68|437.68|439.8|437.8|439.56|437.56|0
1641447770000|2022-01-06 05:42:50|439.8|437.8|440.04|438.04|440.04|438.04|439.8|437.8|0
1641447780000|2022-01-06 05:43:00|439.8|437.8|440.03|438.03|440.03|438.03|439.8|437.8|0
1641447790000|2022-01-06 05:43:10|440.27|438.27|440.51|438.51|440.51|438.51|440.27|438.27|0
1641447800000|2022-01-06 05:43:20|440.75|438.75|440.98|438.98|441.22|439.22|440.75|438.75|0
1641447810000|2022-01-06 05:43:30|441.1|439.1|440.98|438.98|441.22|439.22|440.98|438.98|0
1641447820000|2022-01-06 05:43:40|441.1|439.1|440.98|438.98|441.22|439.22|440.98|438.98|0
1641447830000|2022-01-06 05:43:50|441.1|439.1|441.1|439.1|441.1|439.1|441.1|439.1|0
1641447840000|2022-01-06 05:44:00|440.98|438.98|440.98|438.98|440.98|438.98|440.98|438.98|0
1641447850000|2022-01-06 05:44:10|440.75|438.75|440.98|438.98|440.98|438.98|440.75|438.75|0
1641447860000|2022-01-06 05:44:20|441.22|439.22|440.98|438.98|441.22|439.22|440.98|438.98|0
1641447880000|2022-01-06 05:44:40|440.74|438.74|440.74|438.74|440.74|438.74|440.74|438.74|0
1641447890000|2022-01-06 05:44:50|440.62|438.62|440.74|438.74|440.74|438.74|440.62|438.62|0
1641447900000|2022-01-06 05:45:00|440.51|438.51|440.51|438.51|440.51|438.51|440.27|438.27|0
1641447910000|2022-01-06 05:45:10|440.62|438.62|440.62|438.62|440.62|438.62|440.51|438.51|0
1641447920000|2022-01-06 05:45:20|440.51|438.51|440.51|438.51|440.51|438.51|440.51|438.51|0
1641447930000|2022-01-06 05:45:30|440.74|438.74|440.86|438.86|440.98|438.98|440.74|438.74|0
1641447940000|2022-01-06 05:45:40|440.74|438.74|440.74|438.74|440.74|438.74|440.74|438.74|0
1641447950000|2022-01-06 05:45:50|440.62|438.62|440.74|438.74|440.74|438.74|440.51|438.51|0
1641447960000|2022-01-06 05:46:00|440.98|438.98|440.74|438.74|440.98|438.98|440.74|438.74|0
1641447970000|2022-01-06 05:46:10|440.86|438.86|440.86|438.86|440.86|438.86|440.74|438.74|0
1641447980000|2022-01-06 05:46:20|441.22|439.22|440.98|438.98|441.22|439.22|440.98|438.98|0
1641447990000|2022-01-06 05:46:30|441.22|439.22|440.98|438.98|441.22|439.22|440.98|438.98|0
1641448010000|2022-01-06 05:46:50|441.45|439.45|441.45|439.45|441.45|439.45|441.45|439.45|0
1641448020000|2022-01-06 05:47:00|441.33|439.33|441.45|439.45|441.45|439.45|441.33|439.33|0
1641448040000|2022-01-06 05:47:20|441.69|439.69|441.45|439.45|441.69|439.69|441.45|439.45|0
1641448050000|2022-01-06 05:47:30|441.69|439.69|441.45|439.45|441.69|439.69|441.45|439.45|0
1641448060000|2022-01-06 05:47:40|441.22|439.22|440.98|438.98|441.22|439.22|440.98|438.98|0
1641448070000|2022-01-06 05:47:50|441.22|439.22|441.09|439.09|441.22|439.22|441.09|439.09|0
1641448080000|2022-01-06 05:48:00|441.22|439.22|441.22|439.22|441.22|439.22|441.22|439.22|0
1641448090000|2022-01-06 05:48:10|440.98|438.98|440.98|438.98|440.98|438.98|440.98|438.98|0
1641448100000|2022-01-06 05:48:20|441.22|439.22|441.22|439.22|441.22|439.22|441.22|439.22|0
1641448110000|2022-01-06 05:48:30|441.45|439.45|441.69|439.69|441.69|439.69|441.45|439.45|0
1641448120000|2022-01-06 05:48:40|441.93|439.93|441.93|439.93|441.93|439.93|441.93|439.93|0
1641448140000|2022-01-06 05:49:00|441.69|439.69|441.45|439.45|441.69|439.69|441.22|439.22|0
1641448160000|2022-01-06 05:49:20|441.33|439.33|441.09|439.09|441.33|439.33|441.09|439.09|0
1641448170000|2022-01-06 05:49:30|441.45|439.45|441.33|439.33|441.45|439.45|441.22|439.22|0
1641448180000|2022-01-06 05:49:40|441.22|439.22|440.98|438.98|441.22|439.22|440.98|438.98|0
1641448190000|2022-01-06 05:49:50|441.22|439.22|441.22|439.22|441.33|439.33|441.22|439.22|0
1641448200000|2022-01-06 05:50:00|441.45|439.45|441.22|439.22|441.45|439.45|441.22|439.22|0
1641448210000|2022-01-06 05:50:10|441.33|439.33|441.22|439.22|441.33|439.33|441.22|439.22|0
1641448220000|2022-01-06 05:50:20|441.45|439.45|441.45|439.45|441.45|439.45|441.45|439.45|0
1641448230000|2022-01-06 05:50:30|441.21|439.21|441.45|439.45|441.45|439.45|441.21|439.21|0
1641448240000|2022-01-06 05:50:40|441.21|439.21|440.74|438.74|441.21|439.21|440.74|438.74|0
1641448250000|2022-01-06 05:50:50|440.98|438.98|440.74|438.74|440.98|438.98|440.74|438.74|0
1641448260000|2022-01-06 05:51:00|440.98|438.98|440.5|438.5|440.98|438.98|440.5|438.5|0
1641448270000|2022-01-06 05:51:10|440.74|438.74|440.5|438.5|440.74|438.74|440.5|438.5|0
1641448280000|2022-01-06 05:51:20|440.74|438.74|440.5|438.5|440.74|438.74|440.5|438.5|0
1641448290000|2022-01-06 05:51:30|440.38|438.38|440.27|438.27|440.38|438.38|440.27|438.27|0
1641448300000|2022-01-06 05:51:40|439.79|437.79|439.56|437.56|439.79|437.79|439.56|437.56|0
1641448310000|2022-01-06 05:51:50|439.79|437.79|440.03|438.03|440.03|438.03|439.56|437.56|0
1641448320000|2022-01-06 05:52:00|439.79|437.79|439.91|437.91|440.27|438.27|439.79|437.79|0
1641448330000|2022-01-06 05:52:10|440.03|438.03|440.5|438.5|440.5|438.5|440.03|438.03|0
1641448340000|2022-01-06 05:52:20|440.74|438.74|440.5|438.5|440.74|438.74|440.5|438.5|0
1641448350000|2022-01-06 05:52:30|440.27|438.27|440.14|438.14|440.38|438.38|440.14|438.14|0
1641448360000|2022-01-06 05:52:40|440.27|438.27|440.5|438.5|440.5|438.5|440.27|438.27|0
1641448370000|2022-01-06 05:52:50|440.74|438.74|440.74|438.74|440.74|438.74|440.74|438.74|0
1641448380000|2022-01-06 05:53:00|440.5|438.5|439.79|437.79|440.5|438.5|439.79|437.79|0
1641448390000|2022-01-06 05:53:10|440.03|438.03|439.79|437.79|440.03|438.03|439.79|437.79|0
1641448400000|2022-01-06 05:53:20|439.9|437.9|439.79|437.79|439.9|437.9|439.79|437.79|0
1641448410000|2022-01-06 05:53:30|439.55|437.55|439.55|437.55|439.55|437.55|439.32|437.32|0
1641448420000|2022-01-06 05:53:40|439.32|437.32|439.55|437.55|439.55|437.55|439.32|437.32|0
1641448430000|2022-01-06 05:53:50|439.32|437.32|439.08|437.08|439.32|437.32|439.08|437.08|0
1641448440000|2022-01-06 05:54:00|438.84|436.84|439.08|437.08|439.08|437.08|438.84|436.84|0
1641448450000|2022-01-06 05:54:10|439.32|437.32|439.32|437.32|439.32|437.32|439.32|437.32|0
1641448460000|2022-01-06 05:54:20|439.08|437.08|439.08|437.08|439.08|437.08|438.84|436.84|0
1641448470000|2022-01-06 05:54:30|438.84|436.84|438.96|436.96|438.96|436.96|438.84|436.84|0
1641448480000|2022-01-06 05:54:40|439.08|437.08|438.96|436.96|439.08|437.08|438.84|436.84|0
1641448490000|2022-01-06 05:54:50|438.84|436.84|438.84|436.84|438.96|436.96|438.84|436.84|0
1641448500000|2022-01-06 05:55:00|439.08|437.08|439.32|437.32|439.32|437.32|439.08|437.08|0
1641448520000|2022-01-06 05:55:20|439.55|437.55|439.32|437.32|439.55|437.55|439.32|437.32|0
1641448530000|2022-01-06 05:55:30|439.08|437.08|439.08|437.08|439.08|437.08|439.08|437.08|0
1641448540000|2022-01-06 05:55:40|438.84|436.84|438.6|436.6|438.84|436.84|438.6|436.6|0
1641448550000|2022-01-06 05:55:50|438.72|436.72|438.72|436.72|438.72|436.72|438.72|436.72|0
1641448560000|2022-01-06 05:56:00|438.6|436.6|438.37|436.37|438.6|436.6|438.37|436.37|0
1641448570000|2022-01-06 05:56:10|438.48|436.48|438.48|436.48|438.48|436.48|438.48|436.48|0
1641448580000|2022-01-06 05:56:20|438.72|436.72|438.6|436.6|438.84|436.84|438.6|436.6|0
1641448590000|2022-01-06 05:56:30|438.84|436.84|438.84|436.84|438.84|436.84|438.84|436.84|0
1641448600000|2022-01-06 05:56:40|439.08|437.08|439.55|437.55|439.55|437.55|439.08|437.08|0
1641448610000|2022-01-06 05:56:50|439.79|437.79|440.03|438.03|440.03|438.03|439.79|437.79|0
1641448620000|2022-01-06 05:57:00|440.5|438.5|440.5|438.5|440.5|438.5|440.5|438.5|0
1641448630000|2022-01-06 05:57:10|440.74|438.74|441.21|439.21|441.21|439.21|440.74|438.74|0
1641448640000|2022-01-06 05:57:20|440.97|438.97|441.21|439.21|441.21|439.21|440.97|438.97|0
1641448650000|2022-01-06 05:57:30|440.97|438.97|440.85|438.85|440.97|438.97|440.85|438.85|0
1641448660000|2022-01-06 05:57:40|440.97|438.97|441.21|439.21|441.21|439.21|440.97|438.97|0
1641448670000|2022-01-06 05:57:50|440.97|438.97|441.45|439.45|441.45|439.45|440.97|438.97|0
1641448680000|2022-01-06 05:58:00|441.21|439.21|441.45|439.45|441.45|439.45|441.21|439.21|0
1641448690000|2022-01-06 05:58:10|441.56|439.56|441.68|439.68|441.92|439.92|441.56|439.56|0
1641448700000|2022-01-06 05:58:20|441.92|439.92|441.68|439.68|441.92|439.92|441.68|439.68|0
1641448710000|2022-01-06 05:58:30|441.92|439.92|441.92|439.92|441.92|439.92|441.92|439.92|0
1641448720000|2022-01-06 05:58:40|441.68|439.68|441.45|439.45|441.68|439.68|441.45|439.45|0
1641448730000|2022-01-06 05:58:50|441.68|439.68|441.68|439.68|441.92|439.92|441.68|439.68|0
1641448740000|2022-01-06 05:59:00|441.45|439.45|441.45|439.45|441.45|439.45|441.45|439.45|0
1641448750000|2022-01-06 05:59:10|441.32|439.32|441.45|439.45|441.45|439.45|441.32|439.32|0
1641448760000|2022-01-06 05:59:20|441.68|439.68|441.92|439.92|441.92|439.92|441.68|439.68|0
1641448770000|2022-01-06 05:59:30|441.68|439.68|441.21|439.21|441.68|439.68|441.21|439.21|0
1641448780000|2022-01-06 05:59:40|441.32|439.32|440.97|438.97|441.32|439.32|440.97|438.97|0
1641448790000|2022-01-06 05:59:50|440.73|438.73|440.73|438.73|440.73|438.73|440.73|438.73|0
1641448800000|2022-01-06 06:00:00|440.85|438.85|440.73|438.73|441.09|439.09|440.73|438.73|0
1641448810000|2022-01-06 06:00:10|441.09|439.09|441.21|439.21|441.21|439.21|441.09|439.09|0
1641448820000|2022-01-06 06:00:20|440.97|438.97|440.73|438.73|440.97|438.97|440.73|438.73|0
1641448830000|2022-01-06 06:00:30|440.5|438.5|439.79|437.79|440.5|438.5|439.79|437.79|0
1641448840000|2022-01-06 06:00:40|439.9|437.9|439.31|437.31|439.9|437.9|439.31|437.31|0
1641448850000|2022-01-06 06:00:50|439.55|437.55|439.79|437.79|439.79|437.79|439.55|437.55|0
1641448860000|2022-01-06 06:01:00|439.31|437.31|438.95|436.95|439.31|437.31|438.95|436.95|0
1641448870000|2022-01-06 06:01:10|439.31|437.31|438.84|436.84|439.31|437.31|438.84|436.84|0
1641448880000|2022-01-06 06:01:20|438.6|436.6|438.6|436.6|438.84|436.84|438.6|436.6|0
1641448890000|2022-01-06 06:01:30|438.84|436.84|439.31|437.31|439.31|437.31|438.84|436.84|0
1641448900000|2022-01-06 06:01:40|439.07|437.07|438.36|436.36|439.07|437.07|438.36|436.36|0
1641448910000|2022-01-06 06:01:50|438.48|436.48|438.6|436.6|438.6|436.6|438.48|436.48|0
1641448920000|2022-01-06 06:02:00|438.71|436.71|439.07|437.07|439.07|437.07|438.71|436.71|0
1641448930000|2022-01-06 06:02:10|438.95|436.95|438.6|436.6|439.07|437.07|438.6|436.6|0
1641448940000|2022-01-06 06:02:20|438.48|436.48|438.48|436.48|438.6|436.6|438.48|436.48|0
1641448950000|2022-01-06 06:02:30|438.13|436.13|437.89|435.89|438.13|436.13|437.89|435.89|0
1641448960000|2022-01-06 06:02:40|437.77|435.77|438.13|436.13|438.13|436.13|437.77|435.77|0
1641448970000|2022-01-06 06:02:50|437.77|435.77|437.42|435.42|437.77|435.77|437.42|435.42|0
1641448980000|2022-01-06 06:03:00|437.65|435.65|438.13|436.13|438.13|436.13|437.65|435.65|0
1641448990000|2022-01-06 06:03:10|438.36|436.36|438.84|436.84|438.84|436.84|438.36|436.36|0
1641449000000|2022-01-06 06:03:20|438.6|436.6|438.6|436.6|438.6|436.6|438.6|436.6|0
1641449010000|2022-01-06 06:03:30|438.84|436.84|438.84|436.84|438.84|436.84|438.84|436.84|0
1641449020000|2022-01-06 06:03:40|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1641449030000|2022-01-06 06:03:50|438.84|436.84|439.07|437.07|439.07|437.07|438.84|436.84|0
1641449040000|2022-01-06 06:04:00|438.84|436.84|439.07|437.07|439.07|437.07|438.84|436.84|0
1641449050000|2022-01-06 06:04:10|438.84|436.84|438.71|436.71|438.84|436.84|438.6|436.6|0
1641449060000|2022-01-06 06:04:20|438.84|436.84|439.07|437.07|439.07|437.07|438.84|436.84|0
1641449070000|2022-01-06 06:04:30|439.31|437.31|439.55|437.55|439.55|437.55|439.31|437.31|0
1641449080000|2022-01-06 06:04:40|439.78|437.78|439.78|437.78|440.02|438.02|439.78|437.78|0
1641449090000|2022-01-06 06:04:50|440.02|438.02|440.13|438.13|440.13|438.13|440.02|438.02|0
1641449100000|2022-01-06 06:05:00|440.02|438.02|440.13|438.13|440.13|438.13|440.02|438.02|0
1641449110000|2022-01-06 06:05:10|440.02|438.02|440.02|438.02|440.02|438.02|440.02|438.02|0
1641449120000|2022-01-06 06:05:20|439.55|437.55|439.31|437.31|439.55|437.55|439.31|437.31|0
1641449130000|2022-01-06 06:05:30|439.07|437.07|439.07|437.07|439.07|437.07|438.95|436.95|0
1641449140000|2022-01-06 06:05:40|439.19|437.19|439.07|437.07|439.19|437.19|439.07|437.07|0
1641449150000|2022-01-06 06:05:50|439.19|437.19|439.07|437.07|439.31|437.31|439.07|437.07|0
1641449160000|2022-01-06 06:06:00|439.19|437.19|439.55|437.55|439.55|437.55|439.19|437.19|0
1641449170000|2022-01-06 06:06:10|439.78|437.78|439.78|437.78|439.9|437.9|439.78|437.78|0
1641449180000|2022-01-06 06:06:20|439.66|437.66|439.78|437.78|439.78|437.78|439.66|437.66|0
1641449190000|2022-01-06 06:06:30|439.55|437.55|440.02|438.02|440.02|438.02|439.55|437.55|0
1641449200000|2022-01-06 06:06:40|439.9|437.9|440.13|438.13|440.13|438.13|439.9|437.9|0
1641449210000|2022-01-06 06:06:50|440.02|438.02|440.13|438.13|440.13|438.13|440.02|438.02|0
1641449220000|2022-01-06 06:07:00|439.78|437.78|439.78|437.78|439.9|437.9|439.54|437.54|0
1641449260000|2022-01-06 06:07:40|439.89|437.89|439.78|437.78|439.89|437.89|439.78|437.78|0
1641449270000|2022-01-06 06:07:50|440.02|438.02|439.89|437.89|440.02|438.02|439.89|437.89|0
1641449280000|2022-01-06 06:08:00|439.78|437.78|439.89|437.89|439.89|437.89|439.78|437.78|0
1641449290000|2022-01-06 06:08:10|439.78|437.78|439.54|437.54|440.02|438.02|439.54|437.54|0
1641449300000|2022-01-06 06:08:20|439.78|437.78|439.54|437.54|439.78|437.78|439.54|437.54|0
1641449310000|2022-01-06 06:08:30|439.42|437.42|439.18|437.18|439.42|437.42|439.18|437.18|0
1641449320000|2022-01-06 06:08:40|438.95|436.95|439.31|437.31|439.31|437.31|438.95|436.95|0
1641449330000|2022-01-06 06:08:50|439.18|437.18|438.6|436.6|439.18|437.18|438.6|436.6|0
1641449340000|2022-01-06 06:09:00|438.83|436.83|438.83|436.83|438.83|436.83|438.6|436.6|0
1641449370000|2022-01-06 06:09:30|438.6|436.6|438.83|436.83|438.83|436.83|438.6|436.6|0
1641449380000|2022-01-06 06:09:40|438.6|436.6|438.36|436.36|438.6|436.6|438.36|436.36|0
1641449390000|2022-01-06 06:09:50|438.24|436.24|437.88|435.88|438.24|436.24|437.88|435.88|0
1641449400000|2022-01-06 06:10:00|438.12|436.12|438.6|436.6|438.6|436.6|438.12|436.12|0
1641449410000|2022-01-06 06:10:10|438.47|436.47|438.47|436.47|438.83|436.83|438.47|436.47|0
1641449420000|2022-01-06 06:10:20|438.36|436.36|438.59|436.59|438.59|436.59|438.36|436.36|0
1641449430000|2022-01-06 06:10:30|438.36|436.36|438.36|436.36|438.36|436.36|438.36|436.36|0
1641449440000|2022-01-06 06:10:40|438.23|436.23|437.88|435.88|438.23|436.23|437.88|435.88|0
1641449450000|2022-01-06 06:10:50|437.17|435.17|437.17|435.17|437.17|435.17|437.17|435.17|0
1641449460000|2022-01-06 06:11:00|437.52|435.52|437.05|435.05|437.52|435.52|437.05|435.05|0
1641449470000|2022-01-06 06:11:10|437.17|435.17|437.52|435.52|437.52|435.52|437.17|435.17|0
1641449480000|2022-01-06 06:11:20|437.65|435.65|437.17|435.17|437.65|435.65|437.17|435.17|0
1641449500000|2022-01-06 06:11:40|436.94|434.94|436.94|434.94|436.94|434.94|436.94|434.94|0
1641449510000|2022-01-06 06:11:50|437.05|435.05|437.05|435.05|437.05|435.05|437.05|435.05|0
1641449520000|2022-01-06 06:12:00|436.94|434.94|437.88|435.88|437.88|435.88|436.94|434.94|0
1641449530000|2022-01-06 06:12:10|437.76|435.76|437.65|435.65|437.76|435.76|437.52|435.52|0
1641449540000|2022-01-06 06:12:20|437.41|435.41|437.52|435.52|437.52|435.52|437.41|435.41|0
1641449550000|2022-01-06 06:12:30|437.41|435.41|437.05|435.05|437.41|435.41|437.05|435.05|0
1641449560000|2022-01-06 06:12:40|437.17|435.17|437.52|435.52|437.52|435.52|437.17|435.17|0
1641449570000|2022-01-06 06:12:50|437.65|435.65|437.41|435.41|437.65|435.65|437.41|435.41|0
1641449580000|2022-01-06 06:13:00|437.17|435.17|436.94|434.94|437.17|435.17|436.94|434.94|0
1641449590000|2022-01-06 06:13:10|437.05|435.05|436.94|434.94|437.05|435.05|436.94|434.94|0
1641449600000|2022-01-06 06:13:20|437.17|435.17|437.41|435.41|437.41|435.41|437.17|435.17|0
1641449610000|2022-01-06 06:13:30|437.52|435.52|437.52|435.52|437.52|435.52|437.52|435.52|0
1641449620000|2022-01-06 06:13:40|437.65|435.65|437.65|435.65|437.65|435.65|437.52|435.52|0
1641449630000|2022-01-06 06:13:50|437.76|435.76|437.88|435.88|437.88|435.88|437.76|435.76|0
1641449640000|2022-01-06 06:14:00|438.12|436.12|437.65|435.65|438.12|436.12|437.65|435.65|0
1641449650000|2022-01-06 06:14:10|437.17|435.17|437.41|435.41|437.41|435.41|437.17|435.17|0
1641449660000|2022-01-06 06:14:20|437.17|435.17|437.41|435.41|437.41|435.41|437.17|435.17|0
1641449670000|2022-01-06 06:14:30|437.17|435.17|436.93|434.93|437.17|435.17|436.93|434.93|0
1641449680000|2022-01-06 06:14:40|436.81|434.81|436.7|434.7|436.81|434.81|436.7|434.7|0
1641449690000|2022-01-06 06:14:50|436.93|434.93|435.99|433.99|436.93|434.93|435.99|433.99|0
1641449700000|2022-01-06 06:15:00|436.22|434.22|436.22|434.22|436.46|434.46|436.22|434.22|0
1641449710000|2022-01-06 06:15:10|435.99|433.99|435.51|433.51|435.99|433.99|435.51|433.51|0
1641449720000|2022-01-06 06:15:20|435.39|433.39|435.51|433.51|435.51|433.51|435.39|433.39|0
1641449730000|2022-01-06 06:15:30|435.99|433.99|436.46|434.46|436.46|434.46|435.99|433.99|0
1641449740000|2022-01-06 06:15:40|436.22|434.22|435.75|433.75|436.22|434.22|435.51|433.51|0
1641449750000|2022-01-06 06:15:50|435.51|433.51|435.51|433.51|435.51|433.51|435.51|433.51|0
1641449760000|2022-01-06 06:16:00|435.39|433.39|435.39|433.39|435.51|433.51|435.39|433.39|0
1641449770000|2022-01-06 06:16:10|435.28|433.28|435.28|433.28|435.28|433.28|435.04|433.04|0
1641449780000|2022-01-06 06:16:20|435.51|433.51|435.75|433.75|435.75|433.75|435.51|433.51|0
1641449790000|2022-01-06 06:16:30|435.63|433.63|435.51|433.51|435.75|433.75|435.51|433.51|0
1641449800000|2022-01-06 06:16:40|435.75|433.75|435.75|433.75|435.75|433.75|435.75|433.75|0
1641449820000|2022-01-06 06:17:00|435.51|433.51|435.51|433.51|435.51|433.51|435.51|433.51|0
1641449830000|2022-01-06 06:17:10|435.99|433.99|435.75|433.75|435.99|433.99|435.75|433.75|0
1641449840000|2022-01-06 06:17:20|435.63|433.63|435.75|433.75|435.75|433.75|435.63|433.63|0
1641449850000|2022-01-06 06:17:30|435.63|433.63|435.75|433.75|435.99|433.99|435.63|433.63|0
1641449860000|2022-01-06 06:17:40|435.86|433.86|435.75|433.75|435.99|433.99|435.75|433.75|0
1641449870000|2022-01-06 06:17:50|435.51|433.51|435.15|433.15|435.51|433.51|435.15|433.15|0
1641449880000|2022-01-06 06:18:00|435.04|433.04|435.51|433.51|435.51|433.51|435.04|433.04|0
1641449890000|2022-01-06 06:18:10|435.39|433.39|435.51|433.51|435.51|433.51|435.39|433.39|0
1641449900000|2022-01-06 06:18:20|435.39|433.39|435.28|433.28|435.39|433.39|435.28|433.28|0
1641449910000|2022-01-06 06:18:30|435.39|433.39|435.51|433.51|435.51|433.51|435.28|433.28|0
1641449920000|2022-01-06 06:18:40|435.63|433.63|435.75|433.75|435.75|433.75|435.63|433.63|0
1641449930000|2022-01-06 06:18:50|435.51|433.51|435.51|433.51|435.51|433.51|435.51|433.51|0
1641449950000|2022-01-06 06:19:10|435.75|433.75|435.75|433.75|435.75|433.75|435.63|433.63|0
1641449960000|2022-01-06 06:19:20|435.63|433.63|435.28|433.28|435.63|433.63|435.28|433.28|0
1641449970000|2022-01-06 06:19:30|435.51|433.51|435.27|433.27|435.51|433.51|435.27|433.27|0
1641449980000|2022-01-06 06:19:40|435.39|433.39|435.51|433.51|435.51|433.51|435.27|433.27|0
1641450000000|2022-01-06 06:20:00|435.27|433.27|435.27|433.27|435.51|433.51|435.27|433.27|0
1641450010000|2022-01-06 06:20:10|435.51|433.51|435.51|433.51|435.51|433.51|435.51|433.51|0
1641450020000|2022-01-06 06:20:20|435.39|433.39|435.51|433.51|435.51|433.51|435.39|433.39|0
1641450050000|2022-01-06 06:20:50|435.27|433.27|435.04|433.04|435.27|433.27|435.04|433.04|0
1641450060000|2022-01-06 06:21:00|435.27|433.27|435.27|433.27|435.39|433.39|435.27|433.27|0
1641450070000|2022-01-06 06:21:10|435.39|433.39|435.51|433.51|435.51|433.51|435.39|433.39|0
1641450080000|2022-01-06 06:21:20|435.62|433.62|435.51|433.51|435.62|433.62|435.51|433.51|0
1641450090000|2022-01-06 06:21:30|435.98|433.98|436.22|434.22|436.22|434.22|435.98|433.98|0
1641450100000|2022-01-06 06:21:40|436.46|434.46|436.46|434.46|436.57|434.57|436.46|434.46|0
1641450110000|2022-01-06 06:21:50|436.33|434.33|436.46|434.46|436.46|434.46|436.33|434.33|0
1641450120000|2022-01-06 06:22:00|436.22|434.22|436.81|434.81|436.81|434.81|436.22|434.22|0
1641450130000|2022-01-06 06:22:10|436.69|434.69|436.93|434.93|436.93|434.93|436.69|434.69|0
1641450140000|2022-01-06 06:22:20|436.81|434.81|436.93|434.93|436.93|434.93|436.81|434.81|0
1641450150000|2022-01-06 06:22:30|437.17|435.17|437.28|435.28|437.4|435.4|437.17|435.17|0
1641450160000|2022-01-06 06:22:40|437.4|435.4|437.4|435.4|437.4|435.4|437.4|435.4|0
1641450170000|2022-01-06 06:22:50|437.64|435.64|437.64|435.64|437.64|435.64|437.4|435.4|0
1641450180000|2022-01-06 06:23:00|437.52|435.52|437.52|435.52|437.52|435.52|437.52|435.52|0
1641450190000|2022-01-06 06:23:10|437.4|435.4|437.4|435.4|437.52|435.52|437.4|435.4|0
1641450200000|2022-01-06 06:23:20|437.52|435.52|437.52|435.52|437.52|435.52|437.52|435.52|0
1641450210000|2022-01-06 06:23:30|437.64|435.64|437.52|435.52|437.64|435.64|437.52|435.52|0
1641450220000|2022-01-06 06:23:40|437.64|435.64|437.64|435.64|437.75|435.75|437.64|435.64|0
1641450230000|2022-01-06 06:23:50|437.52|435.52|437.4|435.4|437.52|435.52|437.4|435.4|0
1641450240000|2022-01-06 06:24:00|437.28|435.28|437.64|435.64|437.64|435.64|437.28|435.28|0
1641450250000|2022-01-06 06:24:10|437.4|435.4|437.75|435.75|437.75|435.75|437.4|435.4|0
1641450260000|2022-01-06 06:24:20|437.64|435.64|437.64|435.64|437.75|435.75|437.64|435.64|0
1641450270000|2022-01-06 06:24:30|437.75|435.75|437.87|435.87|437.87|435.87|437.75|435.75|0
1641450280000|2022-01-06 06:24:40|437.75|435.75|437.75|435.75|437.75|435.75|437.64|435.64|0
1641450290000|2022-01-06 06:24:50|437.87|435.87|437.87|435.87|437.87|435.87|437.87|435.87|0
1641450300000|2022-01-06 06:25:00|438.35|436.35|438.35|436.35|438.35|436.35|438.11|436.11|0
1641450310000|2022-01-06 06:25:10|438.82|436.82|438.7|436.7|438.82|436.82|438.58|436.58|0
1641450320000|2022-01-06 06:25:20|438.82|436.82|438.7|436.7|438.82|436.82|438.7|436.7|0
1641450330000|2022-01-06 06:25:30|438.58|436.58|438.82|436.82|438.82|436.82|438.58|436.58|0
1641450340000|2022-01-06 06:25:40|439.06|437.06|439.29|437.29|439.29|437.29|439.06|437.06|0
1641450350000|2022-01-06 06:25:50|439.53|437.53|439.29|437.29|439.53|437.53|439.29|437.29|0
1641450360000|2022-01-06 06:26:00|438.82|436.82|438.82|436.82|438.82|436.82|438.82|436.82|0
1641450370000|2022-01-06 06:26:10|438.58|436.58|438.58|436.58|438.7|436.7|438.58|436.58|0
1641450380000|2022-01-06 06:26:20|438.35|436.35|438.7|436.7|438.82|436.82|438.35|436.35|0
1641450390000|2022-01-06 06:26:30|438.82|436.82|439.06|437.06|439.06|437.06|438.82|436.82|0
1641450400000|2022-01-06 06:26:40|439.29|437.29|439.29|437.29|439.29|437.29|439.29|437.29|0
1641450410000|2022-01-06 06:26:50|439.53|437.53|439.77|437.77|439.77|437.77|439.53|437.53|0
1641450420000|2022-01-06 06:27:00|439.29|437.29|439.53|437.53|439.53|437.53|439.29|437.29|0
1641450430000|2022-01-06 06:27:10|439.29|437.29|439.29|437.29|439.29|437.29|439.29|437.29|0
1641450440000|2022-01-06 06:27:20|439.06|437.06|439.17|437.17|439.17|437.17|439.06|437.06|0
1641450450000|2022-01-06 06:27:30|439.06|437.06|439.06|437.06|439.06|437.06|439.06|437.06|0
1641450460000|2022-01-06 06:27:40|439.29|437.29|439.29|437.29|439.29|437.29|439.29|437.29|0
1641450470000|2022-01-06 06:27:50|439.17|437.17|439.06|437.06|439.29|437.29|439.06|437.06|0
1641450480000|2022-01-06 06:28:00|438.93|436.93|439.06|437.06|439.06|437.06|438.93|436.93|0
1641450490000|2022-01-06 06:28:10|438.93|436.93|438.82|436.82|438.93|436.93|438.82|436.82|0
1641450500000|2022-01-06 06:28:20|438.93|436.93|439.06|437.06|439.06|437.06|438.93|436.93|0
1641450510000|2022-01-06 06:28:30|439.29|437.29|439.53|437.53|439.53|437.53|439.29|437.29|0
1641450520000|2022-01-06 06:28:40|439.41|437.41|439.29|437.29|439.53|437.53|439.29|437.29|0
1641450540000|2022-01-06 06:29:00|439.06|437.06|438.82|436.82|439.06|437.06|438.82|436.82|0
1641450560000|2022-01-06 06:29:20|439.06|437.06|439.06|437.06|439.29|437.29|439.06|437.06|0
1641450570000|2022-01-06 06:29:30|439.29|437.29|439.29|437.29|439.29|437.29|439.29|437.29|0
1641450580000|2022-01-06 06:29:40|439.06|437.06|439.06|437.06|439.06|437.06|438.93|436.93|0
1641450590000|2022-01-06 06:29:50|438.82|436.82|438.82|436.82|438.82|436.82|438.82|436.82|0
1641450600000|2022-01-06 06:30:00|439.17|437.17|439.17|437.17|439.41|437.41|439.17|437.17|0
1641450610000|2022-01-06 06:30:10|439.29|437.29|439.05|437.05|439.29|437.29|439.05|437.05|0
1641450620000|2022-01-06 06:30:20|439.29|437.29|439.05|437.05|439.29|437.29|439.05|437.05|0
1641450630000|2022-01-06 06:30:30|438.82|436.82|438.82|436.82|439.05|437.05|438.82|436.82|0
1641450640000|2022-01-06 06:30:40|438.93|436.93|438.82|436.82|438.93|436.93|438.82|436.82|0
1641450650000|2022-01-06 06:30:50|438.93|436.93|438.93|436.93|438.93|436.93|438.93|436.93|0
1641450660000|2022-01-06 06:31:00|438.82|436.82|438.93|436.93|438.93|436.93|438.82|436.82|0
1641450670000|2022-01-06 06:31:10|438.82|436.82|438.82|436.82|438.82|436.82|438.69|436.69|0
1641450680000|2022-01-06 06:31:20|438.58|436.58|438.58|436.58|438.58|436.58|438.58|436.58|0
1641450690000|2022-01-06 06:31:30|438.82|436.82|439.05|437.05|439.05|437.05|438.82|436.82|0
1641450700000|2022-01-06 06:31:40|439.29|437.29|439.76|437.76|439.76|437.76|439.29|437.29|0
1641450710000|2022-01-06 06:31:50|439.53|437.53|439.53|437.53|439.53|437.53|439.4|437.4|0
1641450720000|2022-01-06 06:32:00|439.64|437.64|439.29|437.29|439.64|437.64|439.29|437.29|0
1641450730000|2022-01-06 06:32:10|439.17|437.17|439.05|437.05|439.17|437.17|439.05|437.05|0
1641450740000|2022-01-06 06:32:20|438.82|436.82|438.93|436.93|438.93|436.93|438.82|436.82|0
1641450750000|2022-01-06 06:32:30|439.05|437.05|439.05|437.05|439.05|437.05|439.05|437.05|0
1641450760000|2022-01-06 06:32:40|438.93|436.93|438.82|436.82|438.93|436.93|438.82|436.82|0
1641450770000|2022-01-06 06:32:50|439.05|437.05|439.29|437.29|439.29|437.29|439.05|437.05|0
1641450780000|2022-01-06 06:33:00|439.76|437.76|439.53|437.53|439.76|437.76|439.53|437.53|0
1641450790000|2022-01-06 06:33:10|439.29|437.29|439.4|437.4|439.53|437.53|439.29|437.29|0
1641450800000|2022-01-06 06:33:20|439.29|437.29|439.4|437.4|439.4|437.4|439.29|437.29|0
1641450810000|2022-01-06 06:33:30|439.53|437.53|439.53|437.53|439.53|437.53|439.53|437.53|0
1641450820000|2022-01-06 06:33:40|439.4|437.4|439.29|437.29|439.53|437.53|439.29|437.29|0
1641450830000|2022-01-06 06:33:50|439.17|437.17|439.05|437.05|439.17|437.17|439.05|437.05|0
1641450840000|2022-01-06 06:34:00|439.29|437.29|438.82|436.82|439.29|437.29|438.82|436.82|0
1641450850000|2022-01-06 06:34:10|438.58|436.58|438.82|436.82|438.82|436.82|438.58|436.58|0
1641450860000|2022-01-06 06:34:20|438.93|436.93|438.82|436.82|438.93|436.93|438.82|436.82|0
1641450870000|2022-01-06 06:34:30|438.81|436.81|438.58|436.58|438.81|436.81|438.58|436.58|0
1641450900000|2022-01-06 06:35:00|439.05|437.05|439.29|437.29|439.29|437.29|439.05|437.05|0
1641450910000|2022-01-06 06:35:10|439.05|437.05|439.05|437.05|439.17|437.17|439.05|437.05|0
1641450920000|2022-01-06 06:35:20|439.17|437.17|439.05|437.05|439.17|437.17|439.05|437.05|0
1641450930000|2022-01-06 06:35:30|439.29|437.29|439.29|437.29|439.29|437.29|439.29|437.29|0
1641450940000|2022-01-06 06:35:40|439.52|437.52|439.29|437.29|439.52|437.52|439.05|437.05|0
1641450950000|2022-01-06 06:35:50|439.52|437.52|439.64|437.64|439.64|437.64|439.52|437.52|0
1641450960000|2022-01-06 06:36:00|439.76|437.76|440|438|440|438|439.76|437.76|0
1641450970000|2022-01-06 06:36:10|440.11|438.11|440.71|438.71|440.71|438.71|440.11|438.11|0
1641450980000|2022-01-06 06:36:20|440.47|438.47|440.82|438.82|440.82|438.82|440.47|438.47|0
1641450990000|2022-01-06 06:36:30|440.95|438.95|440.95|438.95|440.95|438.95|440.95|438.95|0
1641451000000|2022-01-06 06:36:40|441.18|439.18|441.06|439.06|441.18|439.18|441.06|439.06|0
1641451010000|2022-01-06 06:36:50|441.18|439.18|441.18|439.18|441.18|439.18|441.18|439.18|0
1641451020000|2022-01-06 06:37:00|441.42|439.42|441.42|439.42|441.42|439.42|441.42|439.42|0
1641451030000|2022-01-06 06:37:10|441.18|439.18|441.42|439.42|441.42|439.42|441.18|439.18|0
1641451040000|2022-01-06 06:37:20|441.18|439.18|441.18|439.18|441.18|439.18|441.18|439.18|0
1641451050000|2022-01-06 06:37:30|440.95|438.95|440.95|438.95|440.95|438.95|440.71|438.71|0
1641451060000|2022-01-06 06:37:40|441.06|439.06|441.89|439.89|441.89|439.89|440.95|438.95|0
1641451070000|2022-01-06 06:37:50|442.01|440.01|442.13|440.13|442.13|440.13|441.89|439.89|0
1641451080000|2022-01-06 06:38:00|441.66|439.66|441.66|439.66|441.77|439.77|441.66|439.66|0
1641451100000|2022-01-06 06:38:20|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1641451110000|2022-01-06 06:38:30|441.77|439.77|441.89|439.89|441.89|439.89|441.66|439.66|0
1641451120000|2022-01-06 06:38:40|442.13|440.13|442.37|440.37|442.37|440.37|442.13|440.13|0
1641451130000|2022-01-06 06:38:50|442.61|440.61|442.72|440.72|442.72|440.72|442.61|440.61|0
1641451140000|2022-01-06 06:39:00|442.61|440.61|442.6|440.6|442.84|440.84|442.6|440.6|0
1641451150000|2022-01-06 06:39:10|442.37|440.37|442.48|440.48|442.6|440.6|442.37|440.37|0
1641451160000|2022-01-06 06:39:20|442.37|440.37|442.13|440.13|442.6|440.6|442.13|440.13|0
1641451170000|2022-01-06 06:39:30|442.01|440.01|442.13|440.13|442.13|440.13|442.01|440.01|0
1641451180000|2022-01-06 06:39:40|442.37|440.37|442.37|440.37|442.37|440.37|442.37|440.37|0
1641451190000|2022-01-06 06:39:50|442.24|440.24|442.6|440.6|442.6|440.6|442.24|440.24|0
1641451210000|2022-01-06 06:40:10|442.37|440.37|442.13|440.13|442.37|440.37|442.13|440.13|0
1641451220000|2022-01-06 06:40:20|442.01|440.01|442.01|440.01|442.01|440.01|442.01|440.01|0
1641451230000|2022-01-06 06:40:30|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1641451240000|2022-01-06 06:40:40|442.13|440.13|442.24|440.24|442.24|440.24|442.13|440.13|0
1641451250000|2022-01-06 06:40:50|442.13|440.13|441.89|439.89|442.13|440.13|441.89|439.89|0
1641451260000|2022-01-06 06:41:00|442.13|440.13|442.24|440.24|442.24|440.24|442.13|440.13|0
1641451270000|2022-01-06 06:41:10|442.13|440.13|442.24|440.24|442.24|440.24|442.13|440.13|0
1641451280000|2022-01-06 06:41:20|442.6|440.6|442.24|440.24|442.6|440.6|442.24|440.24|0
1641451290000|2022-01-06 06:41:30|442.37|440.37|441.89|439.89|442.37|440.37|441.89|439.89|0
1641451300000|2022-01-06 06:41:40|442.01|440.01|442.01|440.01|442.01|440.01|442.01|440.01|0
1641451310000|2022-01-06 06:41:50|442.13|440.13|442.13|440.13|442.13|440.13|442.13|440.13|0
1641451320000|2022-01-06 06:42:00|442.01|440.01|442.13|440.13|442.13|440.13|442.01|440.01|0
1641451330000|2022-01-06 06:42:10|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1641451340000|2022-01-06 06:42:20|441.65|439.65|441.65|439.65|441.89|439.89|441.65|439.65|0
1641451350000|2022-01-06 06:42:30|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1641451360000|2022-01-06 06:42:40|442|440|441.77|439.77|442|440|441.77|439.77|0
1641451370000|2022-01-06 06:42:50|441.65|439.65|441.89|439.89|441.89|439.89|441.65|439.65|0
1641451380000|2022-01-06 06:43:00|442.13|440.13|442|440|442.13|440.13|442|440|0
1641451390000|2022-01-06 06:43:10|441.89|439.89|441.89|439.89|441.89|439.89|441.65|439.65|0
1641451400000|2022-01-06 06:43:20|442|440|441.89|439.89|442|440|441.89|439.89|0
1641451410000|2022-01-06 06:43:30|441.65|439.65|441.89|439.89|441.89|439.89|441.65|439.65|0
1641451420000|2022-01-06 06:43:40|441.65|439.65|442.13|440.13|442.13|440.13|441.65|439.65|0
1641451430000|2022-01-06 06:43:50|442.24|440.24|442.24|440.24|442.24|440.24|442.24|440.24|0
1641451440000|2022-01-06 06:44:00|442.13|440.13|442.13|440.13|442.13|440.13|442.13|440.13|0
1641451460000|2022-01-06 06:44:20|442.84|440.84|442.84|440.84|442.84|440.84|442.84|440.84|0
1641451470000|2022-01-06 06:44:30|443.08|441.08|443.08|441.08|443.08|441.08|442.84|440.84|0
1641451500000|2022-01-06 06:45:00|443.31|441.31|443.55|441.55|443.55|441.55|443.31|441.31|0
1641451510000|2022-01-06 06:45:10|443.31|441.31|443.31|441.31|443.31|441.31|443.31|441.31|0
1641451520000|2022-01-06 06:45:20|443.08|441.08|442.84|440.84|443.08|441.08|442.84|440.84|0
1641451530000|2022-01-06 06:45:30|443.08|441.08|443.08|441.08|443.08|441.08|443.08|441.08|0
1641451540000|2022-01-06 06:45:40|443.07|441.07|443.07|441.07|443.07|441.07|443.07|441.07|0
1641451550000|2022-01-06 06:45:50|442.84|440.84|442.84|440.84|442.84|440.84|442.84|440.84|0
1641451560000|2022-01-06 06:46:00|442.71|440.71|442.71|440.71|442.71|440.71|442.6|440.6|0
1641451570000|2022-01-06 06:46:10|442.6|440.6|442.95|440.95|442.95|440.95|442.6|440.6|0
1641451580000|2022-01-06 06:46:20|442.84|440.84|442.84|440.84|442.84|440.84|442.84|440.84|0
1641451590000|2022-01-06 06:46:30|442.95|440.95|442.84|440.84|442.95|440.95|442.84|440.84|0
1641451610000|2022-01-06 06:46:50|442.71|440.71|442.84|440.84|442.84|440.84|442.6|440.6|0
1641451620000|2022-01-06 06:47:00|442.71|440.71|442.6|440.6|442.71|440.71|442.6|440.6|0
1641451640000|2022-01-06 06:47:20|442.84|440.84|442.84|440.84|442.84|440.84|442.84|440.84|0
1641451650000|2022-01-06 06:47:30|442.6|440.6|442.6|440.6|442.6|440.6|442.6|440.6|0
1641451660000|2022-01-06 06:47:40|442.71|440.71|442.84|440.84|442.84|440.84|442.71|440.71|0
1641451670000|2022-01-06 06:47:50|442.36|440.36|442.36|440.36|442.36|440.36|442.36|440.36|0
1641451680000|2022-01-06 06:48:00|442.48|440.48|442.36|440.36|442.48|440.48|442.36|440.36|0
1641451700000|2022-01-06 06:48:20|442.12|440.12|442.12|440.12|442.12|440.12|442.12|440.12|0
1641451710000|2022-01-06 06:48:30|441.89|439.89|441.65|439.65|441.89|439.89|441.65|439.65|0
1641451730000|2022-01-06 06:48:50|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1641451740000|2022-01-06 06:49:00|441.65|439.65|441.18|439.18|441.65|439.65|441.18|439.18|0
1641451750000|2022-01-06 06:49:10|441.17|439.17|441.41|439.41|441.41|439.41|441.17|439.17|0
1641451760000|2022-01-06 06:49:20|441.29|439.29|441.41|439.41|441.41|439.41|441.29|439.29|0
1641451770000|2022-01-06 06:49:30|441.89|439.89|441.89|439.89|441.89|439.89|441.89|439.89|0
1641451780000|2022-01-06 06:49:40|441.65|439.65|441.65|439.65|441.65|439.65|441.65|439.65|0
1641451800000|2022-01-06 06:50:00|441.41|439.41|441.41|439.41|441.41|439.41|441.41|439.41|0
1641451820000|2022-01-06 06:50:20|441.65|439.65|441.41|439.41|441.65|439.65|441.41|439.41|0
1641451830000|2022-01-06 06:50:30|441.65|439.65|441.76|439.76|441.76|439.76|441.65|439.65|0
1641451840000|2022-01-06 06:50:40|441.65|439.65|441.65|439.65|441.65|439.65|441.52|439.52|0
1641451850000|2022-01-06 06:50:50|441.17|439.17|441.17|439.17|441.29|439.29|441.17|439.17|0
1641451860000|2022-01-06 06:51:00|440.94|438.94|440.94|438.94|440.94|438.94|440.94|438.94|0
1641451870000|2022-01-06 06:51:10|440.81|438.81|441.17|439.17|441.17|439.17|440.81|438.81|0
1641451880000|2022-01-06 06:51:20|440.94|438.94|440.94|438.94|440.94|438.94|440.94|438.94|0
1641451890000|2022-01-06 06:51:30|440.7|438.7|440.81|438.81|440.81|438.81|440.7|438.7|0
1641451900000|2022-01-06 06:51:40|441.17|439.17|440.94|438.94|441.17|439.17|440.94|438.94|0
1641451910000|2022-01-06 06:51:50|441.17|439.17|441.17|439.17|441.17|439.17|441.17|439.17|0
1641451920000|2022-01-06 06:52:00|440.94|438.94|440.94|438.94|440.94|438.94|440.94|438.94|0
1641451930000|2022-01-06 06:52:10|440.81|438.81|440.7|438.7|440.81|438.81|440.7|438.7|0
1641451940000|2022-01-06 06:52:20|440.94|438.94|440.7|438.7|440.94|438.94|440.7|438.7|0
1641451960000|2022-01-06 06:52:40|440.81|438.81|440.7|438.7|440.81|438.81|440.7|438.7|0
1641451980000|2022-01-06 06:53:00|440.57|438.57|440.7|438.7|440.7|438.7|440.57|438.57|0
1641451990000|2022-01-06 06:53:10|440.94|438.94|441.17|439.17|441.17|439.17|440.94|438.94|0
1641452000000|2022-01-06 06:53:20|440.7|438.7|440.57|438.57|440.7|438.7|440.57|438.57|0
1641452010000|2022-01-06 06:53:30|440.7|438.7|440.7|438.7|440.7|438.7|440.7|438.7|0
1641452020000|2022-01-06 06:53:40|440.93|438.93|440.81|438.81|440.93|438.93|440.81|438.81|0
1641452030000|2022-01-06 06:53:50|440.7|438.7|440.7|438.7|440.7|438.7|440.7|438.7|0
1641452040000|2022-01-06 06:54:00|440.57|438.57|440.46|438.46|440.57|438.57|440.46|438.46|0
1641452050000|2022-01-06 06:54:10|440.22|438.22|440.22|438.22|440.34|438.34|440.22|438.22|0
1641452060000|2022-01-06 06:54:20|439.99|437.99|440.22|438.22|440.22|438.22|439.99|437.99|0
1641452070000|2022-01-06 06:54:30|440.46|438.46|440.7|438.7|440.7|438.7|440.46|438.46|0
1641452080000|2022-01-06 06:54:40|440.93|438.93|440.93|438.93|440.93|438.93|440.93|438.93|0
1641452090000|2022-01-06 06:54:50|440.81|438.81|440.93|438.93|440.93|438.93|440.81|438.81|0
1641452100000|2022-01-06 06:55:00|441.41|439.41|441.76|439.76|441.76|439.76|441.41|439.41|0
1641452110000|2022-01-06 06:55:10|442.12|440.12|442.12|440.12|442.12|440.12|442.12|440.12|0
1641452120000|2022-01-06 06:55:20|441.88|439.88|441.88|439.88|441.88|439.88|441.88|439.88|0
1641452140000|2022-01-06 06:55:40|442.12|440.12|442.12|440.12|442.12|440.12|442.12|440.12|0
1641452150000|2022-01-06 06:55:50|442.36|440.36|442.36|440.36|442.36|440.36|442.36|440.36|0
1641452160000|2022-01-06 06:56:00|442.59|440.59|442.59|440.59|442.59|440.59|442.59|440.59|0
1641452170000|2022-01-06 06:56:10|442.83|440.83|442.59|440.59|442.83|440.83|442.59|440.59|0
1641452180000|2022-01-06 06:56:20|442.36|440.36|442.59|440.59|442.59|440.59|442.36|440.36|0
1641452190000|2022-01-06 06:56:30|442.36|440.36|441.88|439.88|442.36|440.36|441.88|439.88|0
1641452200000|2022-01-06 06:56:40|442|440|441.64|439.64|442|440|441.64|439.64|0
1641452210000|2022-01-06 06:56:50|441.41|439.41|441.64|439.64|441.64|439.64|441.41|439.41|0
1641452220000|2022-01-06 06:57:00|440.93|438.93|441.17|439.17|441.17|439.17|440.93|438.93|0
1641452240000|2022-01-06 06:57:20|440.93|438.93|440.93|438.93|441.05|439.05|440.93|438.93|0
1641452250000|2022-01-06 06:57:30|440.7|438.7|440.81|438.81|440.81|438.81|440.7|438.7|0
1641452260000|2022-01-06 06:57:40|440.93|438.93|440.93|438.93|440.93|438.93|440.93|438.93|0
1641452270000|2022-01-06 06:57:50|441.05|439.05|441.41|439.41|441.41|439.41|441.05|439.05|0
1641452290000|2022-01-06 06:58:10|441.05|439.05|441.17|439.17|441.17|439.17|441.05|439.05|0
1641452300000|2022-01-06 06:58:20|441.28|439.28|441.76|439.76|441.76|439.76|441.17|439.17|0
1641452310000|2022-01-06 06:58:30|441.88|439.88|441.88|439.88|441.88|439.88|441.88|439.88|0
1641452320000|2022-01-06 06:58:40|441.99|439.99|442.12|440.12|442.12|440.12|441.99|439.99|0
1641452330000|2022-01-06 06:58:50|441.88|439.88|441.76|439.76|441.88|439.88|441.76|439.76|0
1641452340000|2022-01-06 06:59:00|441.88|439.88|442.35|440.35|442.35|440.35|441.88|439.88|0
1641452350000|2022-01-06 06:59:10|442.12|440.12|442.12|440.12|442.12|440.12|442.12|440.12|0
1641452360000|2022-01-06 06:59:20|441.88|439.88|442.12|440.12|442.12|440.12|441.88|439.88|0
1641452370000|2022-01-06 06:59:30|442.23|440.23|442.35|440.35|442.35|440.35|442.23|440.23|0
1641452380000|2022-01-06 06:59:40|442.59|440.59|442.35|440.35|442.59|440.59|442.35|440.35|0
1641452390000|2022-01-06 06:59:50|442.23|440.23|442.12|440.12|442.23|440.23|441.88|439.88|0
1641452400000|2022-01-06 07:00:00|442.35|440.35|441.76|439.76|442.35|440.35|441.17|439.17|0
1641452410000|2022-01-06 07:00:10|442.12|440.12|442.12|440.12|442.35|440.35|442.12|440.12|0
1641452430000|2022-01-06 07:00:30|441.88|439.88|441.88|439.88|441.88|439.88|441.64|439.64|0
1641452440000|2022-01-06 07:00:40|441.76|439.76|441.64|439.64|441.88|439.88|441.64|439.64|0
1641452450000|2022-01-06 07:00:50|441.76|439.76|441.88|439.88|441.88|439.88|441.64|439.64|0
1641452460000|2022-01-06 07:01:00|442.35|440.35|444.01|442.01|444.01|442.01|442.35|440.35|0
1641452470000|2022-01-06 07:01:10|444.25|442.25|444.13|442.13|444.25|442.25|444.01|442.01|0
1641452480000|2022-01-06 07:01:20|444.25|442.25|444.73|442.73|444.73|442.73|444.25|442.25|0
1641452490000|2022-01-06 07:01:30|444.37|442.37|444.25|442.25|444.37|442.37|444.25|442.25|0
1641452500000|2022-01-06 07:01:40|444.01|442.01|443.78|441.78|444.25|442.25|443.78|441.78|0
1641452510000|2022-01-06 07:01:50|444.01|442.01|444.13|442.13|444.13|442.13|444.01|442.01|0
1641452520000|2022-01-06 07:02:00|444.25|442.25|444.49|442.49|444.49|442.49|444.01|442.01|0
1641452530000|2022-01-06 07:02:10|444.6|442.6|444.84|442.84|444.84|442.84|444.6|442.6|0
1641452540000|2022-01-06 07:02:20|444.96|442.96|446.15|444.15|446.15|444.15|444.96|442.96|0
1641452550000|2022-01-06 07:02:30|446.39|444.39|445.91|443.91|446.39|444.39|445.68|443.68|0
1641452560000|2022-01-06 07:02:40|446.15|444.15|446.15|444.15|446.15|444.15|446.15|444.15|0
1641452570000|2022-01-06 07:02:50|446.63|444.63|446.86|444.86|446.86|444.86|446.63|444.63|0
1641452580000|2022-01-06 07:03:00|446.26|444.26|445.91|443.91|446.39|444.39|445.91|443.91|0
1641452590000|2022-01-06 07:03:10|446.15|444.15|445.91|443.91|446.15|444.15|445.91|443.91|0
1641452600000|2022-01-06 07:03:20|446.15|444.15|446.39|444.39|446.39|444.39|446.15|444.15|0
1641452610000|2022-01-06 07:03:30|446.26|444.26|445.91|443.91|446.26|444.26|445.91|443.91|0
1641452620000|2022-01-06 07:03:40|446.15|444.15|446.03|444.03|446.15|444.15|446.03|444.03|0
1641452630000|2022-01-06 07:03:50|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1641452640000|2022-01-06 07:04:00|446.03|444.03|446.39|444.39|446.39|444.39|445.91|443.91|0
1641452650000|2022-01-06 07:04:10|446.5|444.5|446.39|444.39|446.5|444.5|446.26|444.26|0
1641452660000|2022-01-06 07:04:20|446.15|444.15|446.62|444.62|446.62|444.62|446.15|444.15|0
1641452670000|2022-01-06 07:04:30|446.5|444.5|446.86|444.86|446.86|444.86|446.15|444.15|0
1641452680000|2022-01-06 07:04:40|446.98|444.98|446.86|444.86|446.98|444.98|446.86|444.86|0
1641452690000|2022-01-06 07:04:50|447.1|445.1|447.69|445.69|447.81|445.81|447.1|445.1|0
1641452700000|2022-01-06 07:05:00|447.81|445.81|447.58|445.58|448.05|446.05|447.45|445.45|0
1641452710000|2022-01-06 07:05:10|447.1|445.1|447.1|445.1|447.21|445.21|447.1|445.1|0
1641452720000|2022-01-06 07:05:20|447.34|445.34|447.1|445.1|447.34|445.34|447.1|445.1|0
1641452730000|2022-01-06 07:05:30|447.34|445.34|447.21|445.21|447.34|445.34|447.1|445.1|0
1641452740000|2022-01-06 07:05:40|447.1|445.1|447.45|445.45|447.45|445.45|447.1|445.1|0
1641452750000|2022-01-06 07:05:50|447.57|445.57|447.81|445.81|447.81|445.81|447.57|445.57|0
1641452760000|2022-01-06 07:06:00|448.05|446.05|449|447|449|447|448.05|446.05|0
1641452770000|2022-01-06 07:06:10|449.48|447.48|449.59|447.59|449.59|447.59|449.24|447.24|0
1641452780000|2022-01-06 07:06:20|449|447|448.76|446.76|449|447|448.76|446.76|0
1641452790000|2022-01-06 07:06:30|448.53|446.53|448.76|446.76|448.76|446.76|448.29|446.29|0
1641452800000|2022-01-06 07:06:40|448.53|446.53|448.76|446.76|448.76|446.76|448.53|446.53|0
1641452810000|2022-01-06 07:06:50|448.53|446.53|448.53|446.53|448.53|446.53|448.53|446.53|0
1641452820000|2022-01-06 07:07:00|448.64|446.64|448.29|446.29|448.64|446.64|448.29|446.29|0
1641452830000|2022-01-06 07:07:10|448.05|446.05|448.05|446.05|448.05|446.05|448.05|446.05|0
1641452840000|2022-01-06 07:07:20|448.29|446.29|448.76|446.76|449|447|448.29|446.29|0
1641452850000|2022-01-06 07:07:30|448.52|446.52|448.52|446.52|448.52|446.52|448.52|446.52|0
1641452860000|2022-01-06 07:07:40|448.29|446.29|448.52|446.52|448.52|446.52|448.29|446.29|0
1641452870000|2022-01-06 07:07:50|448.76|446.76|448.64|446.64|448.76|446.76|448.52|446.52|0
1641452880000|2022-01-06 07:08:00|448.76|446.76|448.76|446.76|448.88|446.88|448.76|446.76|0
1641452890000|2022-01-06 07:08:10|448.52|446.52|449.11|447.11|449.11|447.11|448.52|446.52|0
1641452900000|2022-01-06 07:08:20|449.48|447.48|449.71|447.71|449.71|447.71|449.48|447.48|0
1641452910000|2022-01-06 07:08:30|449.24|447.24|449.11|447.11|449.24|447.24|449|447|0
1641452920000|2022-01-06 07:08:40|449.24|447.24|449.24|447.24|449.48|447.48|449.24|447.24|0
1641452930000|2022-01-06 07:08:50|449|447|448.29|446.29|449|447|448.29|446.29|0
1641452940000|2022-01-06 07:09:00|448.05|446.05|447.81|445.81|448.05|446.05|447.81|445.81|0
1641452950000|2022-01-06 07:09:10|448.05|446.05|447.81|445.81|448.05|446.05|447.81|445.81|0
1641452960000|2022-01-06 07:09:20|448.05|446.05|447.81|445.81|448.05|446.05|447.81|445.81|0
1641452970000|2022-01-06 07:09:30|447.57|445.57|448.05|446.05|448.05|446.05|447.57|445.57|0
1641452980000|2022-01-06 07:09:40|448.29|446.29|448.24|446.24|448.52|446.52|448.24|446.24|0
1641452990000|2022-01-06 07:09:50|448.47|446.47|448|446|448.47|446.47|448|446|0
1641453000000|2022-01-06 07:10:00|447.9|445.9|447.48|445.48|447.9|445.9|447.48|445.48|0
1641453010000|2022-01-06 07:10:10|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|0
1641453020000|2022-01-06 07:10:20|447.96|445.96|448.2|446.2|448.2|446.2|447.83|445.83|0
1641453030000|2022-01-06 07:10:30|448.43|446.43|448.43|446.43|448.43|446.43|448.43|446.43|0
1641453040000|2022-01-06 07:10:40|448.55|446.55|448.43|446.43|448.55|446.55|448.43|446.43|0
1641453060000|2022-01-06 07:11:00|448.31|446.31|448.43|446.43|448.43|446.43|448.31|446.31|0
1641453070000|2022-01-06 07:11:10|448.67|446.67|448.55|446.55|448.67|446.67|448.55|446.55|0
1641453080000|2022-01-06 07:11:20|448.43|446.43|448.43|446.43|448.43|446.43|448.31|446.31|0
1641453090000|2022-01-06 07:11:30|448.2|446.2|447.96|445.96|448.2|446.2|447.96|445.96|0
1641453100000|2022-01-06 07:11:40|447.72|445.72|447.96|445.96|447.96|445.96|447.72|445.72|0
1641453110000|2022-01-06 07:11:50|447.72|445.72|447.96|445.96|447.96|445.96|447.72|445.72|0
1641453120000|2022-01-06 07:12:00|448.07|446.07|448.31|446.31|448.43|446.43|448.07|446.07|0
1641453130000|2022-01-06 07:12:10|448.43|446.43|448.43|446.43|448.43|446.43|448.43|446.43|0
1641453140000|2022-01-06 07:12:20|448.67|446.67|448.55|446.55|448.67|446.67|448.43|446.43|0
1641453150000|2022-01-06 07:12:30|448.91|446.91|448.67|446.67|448.91|446.91|448.67|446.67|0
1641453170000|2022-01-06 07:12:50|448.43|446.43|448.67|446.67|448.67|446.67|448.43|446.43|0
1641453180000|2022-01-06 07:13:00|448.91|446.91|448.43|446.43|448.91|446.91|448.43|446.43|0
1641453190000|2022-01-06 07:13:10|448.67|446.67|448.91|446.91|448.91|446.91|448.67|446.67|0
1641453200000|2022-01-06 07:13:20|449.03|447.03|449.02|447.02|449.03|447.03|449.02|447.02|0
1641453210000|2022-01-06 07:13:30|449.15|447.15|448.91|446.91|449.15|447.15|448.91|446.91|0
1641453220000|2022-01-06 07:13:40|449.15|447.15|449.02|447.02|449.15|447.15|448.91|446.91|0
1641453230000|2022-01-06 07:13:50|448.91|446.91|448.67|446.67|448.91|446.91|448.67|446.67|0
1641453240000|2022-01-06 07:14:00|448.91|446.91|448.43|446.43|448.91|446.91|448.43|446.43|0
1641453250000|2022-01-06 07:14:10|448.67|446.67|448.43|446.43|448.67|446.67|448.43|446.43|0
1641453260000|2022-01-06 07:14:20|448.67|446.67|448.79|446.79|448.91|446.91|448.67|446.67|0
1641453270000|2022-01-06 07:14:30|448.91|446.91|449.02|447.02|449.02|447.02|448.91|446.91|0
1641453280000|2022-01-06 07:14:40|448.91|446.91|449.15|447.15|449.15|447.15|448.91|446.91|0
1641453290000|2022-01-06 07:14:50|449.39|447.39|449.63|447.63|449.63|447.63|449.39|447.39|0
1641453300000|2022-01-06 07:15:00|449.86|447.86|449.86|447.86|449.86|447.86|449.86|447.86|0
1641453310000|2022-01-06 07:15:10|449.98|447.98|449.39|447.39|449.98|447.98|449.39|447.39|0
1641453320000|2022-01-06 07:15:20|449.5|447.5|449.39|447.39|449.5|447.5|449.15|447.15|0
1641453330000|2022-01-06 07:15:30|449.63|447.63|449.5|447.5|449.63|447.63|449.39|447.39|0
1641453340000|2022-01-06 07:15:40|449.63|447.63|449.26|447.26|449.63|447.63|449.26|447.26|0
1641453350000|2022-01-06 07:15:50|449.15|447.15|449.15|447.15|449.15|447.15|449.15|447.15|0
1641453360000|2022-01-06 07:16:00|448.91|446.91|448.91|446.91|448.91|446.91|448.67|446.67|0
1641453370000|2022-01-06 07:16:10|448.67|446.67|449.39|447.39|449.39|447.39|448.67|446.67|0
1641453380000|2022-01-06 07:16:20|448.91|446.91|449.15|447.15|449.15|447.15|448.91|446.91|0
1641453390000|2022-01-06 07:16:30|449.02|447.02|448.91|446.91|449.15|447.15|448.91|446.91|0
1641453400000|2022-01-06 07:16:40|448.78|446.78|449.02|447.02|449.02|447.02|448.78|446.78|0
1641453410000|2022-01-06 07:16:50|449.39|447.39|449.62|447.62|449.62|447.62|449.39|447.39|0
1641453420000|2022-01-06 07:17:00|449.39|447.39|450.1|448.1|450.1|448.1|449.39|447.39|0
1641453430000|2022-01-06 07:17:10|449.86|447.86|449.74|447.74|449.98|447.98|449.74|447.74|0
1641453440000|2022-01-06 07:17:20|449.86|447.86|449.39|447.39|449.86|447.86|449.39|447.39|0
1641453450000|2022-01-06 07:17:30|449.62|447.62|449.15|447.15|449.62|447.62|449.15|447.15|0
1641453460000|2022-01-06 07:17:40|449.02|447.02|449.02|447.02|449.02|447.02|448.91|446.91|0
1641453470000|2022-01-06 07:17:50|449.15|447.15|449.02|447.02|449.26|447.26|449.02|447.02|0
1641453480000|2022-01-06 07:18:00|448.91|446.91|449.02|447.02|449.02|447.02|448.67|446.67|0
1641453490000|2022-01-06 07:18:10|448.91|446.91|448.91|446.91|448.91|446.91|448.91|446.91|0
1641453500000|2022-01-06 07:18:20|448.67|446.67|449.62|447.62|449.62|447.62|448.67|446.67|0
1641453510000|2022-01-06 07:18:30|449.74|447.74|449.62|447.62|449.74|447.74|449.62|447.62|0
1641453520000|2022-01-06 07:18:40|449.38|447.38|449.86|447.86|449.86|447.86|449.38|447.38|0
1641453530000|2022-01-06 07:18:50|450.34|448.34|450.1|448.1|450.34|448.34|450.1|448.1|0
1641453540000|2022-01-06 07:19:00|450.34|448.34|450.58|448.58|450.82|448.82|450.34|448.34|0
1641453550000|2022-01-06 07:19:10|450.82|448.82|451.06|449.06|451.06|449.06|450.82|448.82|0
1641453560000|2022-01-06 07:19:20|450.82|448.82|451.06|449.06|451.06|449.06|450.82|448.82|0
1641453570000|2022-01-06 07:19:30|450.93|448.93|450.82|448.82|451.3|449.3|450.82|448.82|0
1641453580000|2022-01-06 07:19:40|451.06|449.06|451.3|449.3|451.3|449.3|451.06|449.06|0
1641453590000|2022-01-06 07:19:50|451.06|449.06|450.82|448.82|451.06|449.06|450.82|448.82|0
1641453600000|2022-01-06 07:20:00|451.06|449.06|451.53|449.53|451.53|449.53|451.06|449.06|0
1641453610000|2022-01-06 07:20:10|451.41|449.41|451.65|449.65|451.65|449.65|451.41|449.41|0
1641453620000|2022-01-06 07:20:20|451.77|449.77|451.53|449.53|452.01|450.01|451.53|449.53|0
1641453630000|2022-01-06 07:20:30|451.77|449.77|451.77|449.77|451.77|449.77|451.77|449.77|0
1641453640000|2022-01-06 07:20:40|452.01|450.01|452.25|450.25|452.25|450.25|452.01|450.01|0
1641453650000|2022-01-06 07:20:50|452.73|450.73|452.73|450.73|452.97|450.97|452.73|450.73|0
1641453660000|2022-01-06 07:21:00|452.84|450.84|452.97|450.97|452.97|450.97|452.73|450.73|0
1641453670000|2022-01-06 07:21:10|452.49|450.49|452.25|450.25|452.49|450.49|452.25|450.25|0
1641453680000|2022-01-06 07:21:20|452.01|450.01|452.25|450.25|452.25|450.25|452.01|450.01|0
1641453690000|2022-01-06 07:21:30|452.73|450.73|452.73|450.73|452.73|450.73|452.49|450.49|0
1641453700000|2022-01-06 07:21:40|452.49|450.49|452.73|450.73|452.73|450.73|452.49|450.49|0
1641453710000|2022-01-06 07:21:50|452.6|450.6|452.97|450.97|452.97|450.97|452.6|450.6|0
1641453720000|2022-01-06 07:22:00|453.21|451.21|453.45|451.45|453.45|451.45|453.21|451.21|0
1641453730000|2022-01-06 07:22:10|453.21|451.21|453.21|451.21|453.21|451.21|452.97|450.97|0
1641453740000|2022-01-06 07:22:20|452.97|450.97|452.73|450.73|452.97|450.97|452.73|450.73|0
1641453750000|2022-01-06 07:22:30|452.97|450.97|453.21|451.21|453.21|451.21|452.97|450.97|0
1641453760000|2022-01-06 07:22:40|452.97|450.97|453.44|451.44|453.44|451.44|452.97|450.97|0
1641453770000|2022-01-06 07:22:50|453.21|451.21|453.44|451.44|453.44|451.44|453.21|451.21|0
1641453780000|2022-01-06 07:23:00|453.68|451.68|453.92|451.92|453.92|451.92|453.68|451.68|0
1641453790000|2022-01-06 07:23:10|453.68|451.68|453.68|451.68|453.68|451.68|453.68|451.68|0
1641453800000|2022-01-06 07:23:20|453.8|451.8|453.92|451.92|453.92|451.92|453.68|451.68|0
1641453810000|2022-01-06 07:23:30|454.64|452.64|454.64|452.64|454.64|452.64|454.64|452.64|0
1641453820000|2022-01-06 07:23:40|454.4|452.4|454.4|452.4|454.4|452.4|454.4|452.4|0
1641453830000|2022-01-06 07:23:50|454.28|452.28|454.16|452.16|454.28|452.28|454.16|452.16|0
1641453840000|2022-01-06 07:24:00|453.92|451.92|454.64|452.64|454.64|452.64|453.92|451.92|0
1641453850000|2022-01-06 07:24:10|454.88|452.88|454.88|452.88|454.88|452.88|454.88|452.88|0
1641453860000|2022-01-06 07:24:20|455.12|453.12|454.88|452.88|455.12|453.12|454.64|452.64|0
1641453870000|2022-01-06 07:24:30|454.64|452.64|454.88|452.88|454.88|452.88|454.64|452.64|0
1641453880000|2022-01-06 07:24:40|454.64|452.64|454.88|452.88|454.88|452.88|454.64|452.64|0
1641453890000|2022-01-06 07:24:50|455.12|453.12|455.12|453.12|455.12|453.12|455.12|453.12|0
1641453900000|2022-01-06 07:25:00|455.36|453.36|455.6|453.6|455.6|453.6|455.36|453.36|0
1641453910000|2022-01-06 07:25:10|455.84|453.84|455.6|453.6|455.84|453.84|455.6|453.6|0
1641453920000|2022-01-06 07:25:20|455.36|453.36|455.12|453.12|455.36|453.36|455.12|453.12|0
1641453930000|2022-01-06 07:25:30|454.88|452.88|454.88|452.88|454.88|452.88|454.88|452.88|0
1641453940000|2022-01-06 07:25:40|455.12|453.12|454.88|452.88|455.12|453.12|454.88|452.88|0
1641453950000|2022-01-06 07:25:50|454.64|452.64|454.64|452.64|454.64|452.64|454.64|452.64|0
1641453960000|2022-01-06 07:26:00|454.88|452.88|454.88|452.88|454.99|452.99|454.88|452.88|0
1641453980000|2022-01-06 07:26:20|454.75|452.75|454.75|452.75|454.88|452.88|454.75|452.75|0
1641453990000|2022-01-06 07:26:30|454.64|452.64|454.64|452.64|454.64|452.64|454.51|452.51|0
1641454000000|2022-01-06 07:26:40|454.88|452.88|454.88|452.88|454.88|452.88|454.88|452.88|0
1641454010000|2022-01-06 07:26:50|455.36|453.36|455.36|453.36|455.36|453.36|455.36|453.36|0
1641454030000|2022-01-06 07:27:10|455.23|453.23|455.36|453.36|455.36|453.36|455.12|453.12|0
1641454040000|2022-01-06 07:27:20|455.12|453.12|455.12|453.12|455.12|453.12|455.12|453.12|0
1641454050000|2022-01-06 07:27:30|454.88|452.88|455.36|453.36|455.36|453.36|454.88|452.88|0
1641454080000|2022-01-06 07:28:00|456.07|454.07|455.83|453.83|456.07|454.07|455.83|453.83|0
1641454090000|2022-01-06 07:28:10|455.95|453.95|455.83|453.83|455.95|453.95|455.83|453.83|0
1641454100000|2022-01-06 07:28:20|456.07|454.07|456.07|454.07|456.07|454.07|456.07|454.07|0
1641454110000|2022-01-06 07:28:30|456.31|454.31|456.31|454.31|456.55|454.55|456.31|454.31|0
1641454120000|2022-01-06 07:28:40|456.55|454.55|456.55|454.55|456.55|454.55|456.55|454.55|0
1641454130000|2022-01-06 07:28:50|456.31|454.31|456.55|454.55|456.55|454.55|456.31|454.31|0
1641454140000|2022-01-06 07:29:00|456.79|454.79|456.79|454.79|456.79|454.79|456.79|454.79|0
1641454150000|2022-01-06 07:29:10|456.91|454.91|457.03|455.03|457.15|455.15|456.91|454.91|0
1641454160000|2022-01-06 07:29:20|457.27|455.27|457.51|455.51|457.51|455.51|457.27|455.27|0
1641454170000|2022-01-06 07:29:30|457.62|455.62|457.75|455.75|457.75|455.75|457.62|455.62|0
1641454180000|2022-01-06 07:29:40|457.62|455.62|457.86|455.86|457.99|455.99|457.62|455.62|0
1641454190000|2022-01-06 07:29:50|457.99|455.99|457.99|455.99|458.23|456.23|457.99|455.99|0
1641454200000|2022-01-06 07:30:00|458.23|456.23|457.99|455.99|458.47|456.47|457.99|455.99|0
1641454210000|2022-01-06 07:30:10|458.23|456.23|458.47|456.47|458.47|456.47|458.23|456.23|0
1641454220000|2022-01-06 07:30:20|458.23|456.23|458.58|456.58|458.58|456.58|458.23|456.23|0
1641454230000|2022-01-06 07:30:30|458.71|456.71|458.71|456.71|459.43|457.43|458.71|456.71|0
1641454240000|2022-01-06 07:30:40|458.95|456.95|459.19|457.19|459.43|457.43|458.95|456.95|0
1641454250000|2022-01-06 07:30:50|459.43|457.43|459.19|457.19|459.43|457.43|459.19|457.19|0
1641454260000|2022-01-06 07:31:00|458.95|456.95|458.47|456.47|458.95|456.95|458.47|456.47|0
1641454270000|2022-01-06 07:31:10|458.58|456.58|458.47|456.47|458.82|456.82|458.47|456.47|0
1641454280000|2022-01-06 07:31:20|458.34|456.34|457.51|455.51|458.34|456.34|457.51|455.51|0
1641454290000|2022-01-06 07:31:30|457.27|455.27|457.03|455.03|457.27|455.27|457.03|455.03|0
1641454300000|2022-01-06 07:31:40|456.79|454.79|455.59|453.59|457.03|455.03|455.59|453.59|0
1641454310000|2022-01-06 07:31:50|455.35|453.35|455.35|453.35|455.59|453.59|455.35|453.35|0
1641454320000|2022-01-06 07:32:00|455.59|453.59|454.87|452.87|455.59|453.59|454.87|452.87|0
1641454330000|2022-01-06 07:32:10|453.92|451.92|453.68|451.68|454.16|452.16|453.68|451.68|0
1641454340000|2022-01-06 07:32:20|453.79|451.79|453.2|451.2|453.79|451.79|453.2|451.2|0
1641454350000|2022-01-06 07:32:30|453.08|451.08|453.2|451.2|453.2|451.2|452.72|450.72|0
1641454360000|2022-01-06 07:32:40|452.96|450.96|453.2|451.2|453.2|451.2|452.72|450.72|0
1641454370000|2022-01-06 07:32:50|453.08|451.08|452.96|450.96|453.44|451.44|452.96|450.96|0
1641454380000|2022-01-06 07:33:00|453.2|451.2|452.96|450.96|453.2|451.2|452.96|450.96|0
1641454390000|2022-01-06 07:33:10|453.2|451.2|452.96|450.96|453.2|451.2|452.96|450.96|0
1641454400000|2022-01-06 07:33:20|452.72|450.72|452.72|450.72|452.72|450.72|452.72|450.72|0
1641454410000|2022-01-06 07:33:30|452.96|450.96|452.96|450.96|453.2|451.2|452.96|450.96|0
1641454420000|2022-01-06 07:33:40|453.2|451.2|453.68|451.68|453.68|451.68|453.2|451.2|0
1641454430000|2022-01-06 07:33:50|453.2|451.2|453.2|451.2|453.44|451.44|453.2|451.2|0
1641454440000|2022-01-06 07:34:00|452.72|450.72|453.2|451.2|453.44|451.44|452.72|450.72|0
1641454450000|2022-01-06 07:34:10|452.96|450.96|452.96|450.96|452.96|450.96|452.72|450.72|0
1641454460000|2022-01-06 07:34:20|452.72|450.72|452.96|450.96|452.96|450.96|452.72|450.72|0
1641454470000|2022-01-06 07:34:30|452.72|450.72|453.2|451.2|453.2|451.2|452.72|450.72|0
1641454480000|2022-01-06 07:34:40|452.96|450.96|453.2|451.2|453.2|451.2|452.96|450.96|0
1641454490000|2022-01-06 07:34:50|452.96|450.96|452.72|450.72|452.96|450.96|452.72|450.72|0
1641454500000|2022-01-06 07:35:00|452.96|450.96|453.2|451.2|453.2|451.2|452.84|450.84|0
1641454510000|2022-01-06 07:35:10|453.44|451.44|453.44|451.44|453.44|451.44|453.44|451.44|0
1641454520000|2022-01-06 07:35:20|454.16|452.16|455.11|453.11|455.11|453.11|454.16|452.16|0
1641454530000|2022-01-06 07:35:30|454.63|452.63|454.99|452.99|455.11|453.11|454.63|452.63|0
1641454540000|2022-01-06 07:35:40|455.11|453.11|455.23|453.23|455.35|453.35|455.11|453.11|0
1641454550000|2022-01-06 07:35:50|455.11|453.11|455.59|453.59|455.59|453.59|455.11|453.11|0
1641454560000|2022-01-06 07:36:00|455.47|453.47|455.35|453.35|455.47|453.47|454.63|452.63|0
1641454570000|2022-01-06 07:36:10|455.11|453.11|454.63|452.63|455.11|453.11|454.63|452.63|0
1641454580000|2022-01-06 07:36:20|454.51|452.51|454.39|452.39|454.51|452.51|454.39|452.39|0
1641454590000|2022-01-06 07:36:30|454.27|452.27|453.92|451.92|454.39|452.39|453.92|451.92|0
1641454600000|2022-01-06 07:36:40|454.39|452.39|454.39|452.39|454.39|452.39|454.39|452.39|0
1641454610000|2022-01-06 07:36:50|454.63|452.63|454.63|452.63|454.63|452.63|454.63|452.63|0
1641454620000|2022-01-06 07:37:00|454.75|452.75|454.87|452.87|454.87|452.87|454.63|452.63|0
1641454630000|2022-01-06 07:37:10|455.11|453.11|455.35|453.35|455.35|453.35|455.11|453.11|0
1641454640000|2022-01-06 07:37:20|456.31|454.31|456.31|454.31|456.31|454.31|456.07|454.07|0
1641454650000|2022-01-06 07:37:30|456.55|454.55|456.79|454.79|456.79|454.79|456.55|454.55|0
1641454660000|2022-01-06 07:37:40|456.55|454.55|457.14|455.14|457.14|455.14|456.55|454.55|0
1641454670000|2022-01-06 07:37:50|457.03|455.03|457.14|455.14|457.27|455.27|457.03|455.03|0
1641454680000|2022-01-06 07:38:00|457.74|455.74|457.27|455.27|457.74|455.74|457.03|455.03|0
1641454690000|2022-01-06 07:38:10|457.5|455.5|457.98|455.98|457.98|455.98|457.38|455.38|0
1641454700000|2022-01-06 07:38:20|458.22|456.22|458.7|456.7|458.94|456.94|458.22|456.22|0
1641454710000|2022-01-06 07:38:30|459.18|457.18|459.42|457.42|459.66|457.66|459.18|457.18|0
1641454720000|2022-01-06 07:38:40|459.66|457.66|459.42|457.42|459.66|457.66|459.42|457.42|0
1641454730000|2022-01-06 07:38:50|459.54|457.54|458.7|456.7|459.9|457.9|458.7|456.7|0
1641454740000|2022-01-06 07:39:00|458.94|456.94|458.7|456.7|459.18|457.18|458.7|456.7|0
1641454750000|2022-01-06 07:39:10|458.94|456.94|458.46|456.46|458.94|456.94|458.46|456.46|0
1641454760000|2022-01-06 07:39:20|458.7|456.7|459.42|457.42|459.42|457.42|458.7|456.7|0
1641454770000|2022-01-06 07:39:30|459.66|457.66|459.66|457.66|459.66|457.66|459.66|457.66|0
1641454780000|2022-01-06 07:39:40|459.9|457.9|459.66|457.66|459.9|457.9|459.66|457.66|0
1641454790000|2022-01-06 07:39:50|459.9|457.9|460.14|458.14|460.14|458.14|459.9|457.9|0
1641454800000|2022-01-06 07:40:00|459.9|457.9|460.14|458.14|460.14|458.14|459.66|457.66|0
1641454810000|2022-01-06 07:40:10|460.38|458.38|460.25|458.25|460.38|458.38|460.25|458.25|0
1641454820000|2022-01-06 07:40:20|460.38|458.38|460.38|458.38|460.38|458.38|460.38|458.38|0
1641454830000|2022-01-06 07:40:30|460.14|458.14|460.38|458.38|460.38|458.38|460.14|458.14|0
1641454840000|2022-01-06 07:40:40|460.25|458.25|460.38|458.38|460.38|458.38|460.25|458.25|0
1641454850000|2022-01-06 07:40:50|460.25|458.25|460.38|458.38|460.38|458.38|460.25|458.25|0
1641454870000|2022-01-06 07:41:10|460.25|458.25|460.62|458.62|460.62|458.62|460.25|458.25|0
1641454880000|2022-01-06 07:41:20|460.38|458.38|460.38|458.38|460.38|458.38|460.38|458.38|0
1641454900000|2022-01-06 07:41:40|460.25|458.25|460.62|458.62|460.62|458.62|460.25|458.25|0
1641454920000|2022-01-06 07:42:00|460.38|458.38|459.66|457.66|460.38|458.38|459.66|457.66|0
1641454930000|2022-01-06 07:42:10|458.94|456.94|459.18|457.18|459.18|457.18|458.94|456.94|0
1641454940000|2022-01-06 07:42:20|459.42|457.42|459.18|457.18|459.42|457.42|459.18|457.18|0
1641454950000|2022-01-06 07:42:30|459.42|457.42|459.66|457.66|459.66|457.66|459.42|457.42|0
1641454960000|2022-01-06 07:42:40|460.38|458.38|460.62|458.62|460.62|458.62|460.38|458.38|0
1641454970000|2022-01-06 07:42:50|460.38|458.38|460.49|458.49|460.86|458.86|460.38|458.38|0
1641454980000|2022-01-06 07:43:00|460.38|458.38|459.66|457.66|460.38|458.38|459.66|457.66|0
1641454990000|2022-01-06 07:43:10|459.18|457.18|459.18|457.18|459.18|457.18|458.94|456.94|0
1641455000000|2022-01-06 07:43:20|459.53|457.53|459.42|457.42|459.77|457.77|459.42|457.42|0
1641455010000|2022-01-06 07:43:30|459.66|457.66|459.9|457.9|459.9|457.9|459.42|457.42|0
1641455020000|2022-01-06 07:43:40|459.66|457.66|459.9|457.9|459.9|457.9|459.66|457.66|0
1641455030000|2022-01-06 07:43:50|459.66|457.66|459.42|457.42|459.77|457.77|459.42|457.42|0
1641455040000|2022-01-06 07:44:00|459.18|457.18|459.53|457.53|459.53|457.53|458.94|456.94|0
1641455050000|2022-01-06 07:44:10|459.18|457.18|459.18|457.18|459.18|457.18|459.18|457.18|0
1641455060000|2022-01-06 07:44:20|459.29|457.29|458.22|456.22|459.29|457.29|458.22|456.22|0
1641455070000|2022-01-06 07:44:30|458.1|456.1|458.22|456.22|458.46|456.46|458.1|456.1|0
1641455080000|2022-01-06 07:44:40|457.98|455.98|457.98|455.98|458.22|456.22|457.98|455.98|0
1641455090000|2022-01-06 07:44:50|458.22|456.22|458.33|456.33|458.33|456.33|458.22|456.22|0
1641455100000|2022-01-06 07:45:00|458.22|456.22|458.22|456.22|458.22|456.22|458.22|456.22|0
1641455110000|2022-01-06 07:45:10|458.46|456.46|458.22|456.22|458.46|456.46|458.22|456.22|0
1641455120000|2022-01-06 07:45:20|458.09|456.09|458.22|456.22|458.22|456.22|457.98|455.98|0
1641455130000|2022-01-06 07:45:30|458.09|456.09|457.5|455.5|458.09|456.09|457.5|455.5|0
1641455140000|2022-01-06 07:45:40|457.26|455.26|457.02|455.02|457.26|455.26|457.02|455.02|0
1641455150000|2022-01-06 07:45:50|456.78|454.78|457.5|455.5|457.5|455.5|456.78|454.78|0
1641455160000|2022-01-06 07:46:00|457.26|455.26|457.38|455.38|457.38|455.38|457.26|455.26|0
1641455170000|2022-01-06 07:46:10|457.02|455.02|456.78|454.78|457.26|455.26|456.78|454.78|0
1641455180000|2022-01-06 07:46:20|456.54|454.54|456.06|454.06|456.54|454.54|456.06|454.06|0
1641455190000|2022-01-06 07:46:30|456.18|454.18|456.06|454.06|456.18|454.18|456.06|454.06|0
1641455200000|2022-01-06 07:46:40|455.82|453.82|455.58|453.58|455.82|453.82|455.58|453.58|0
1641455210000|2022-01-06 07:46:50|455.82|453.82|455.82|453.82|455.82|453.82|455.82|453.82|0
1641455220000|2022-01-06 07:47:00|456.06|454.06|455.58|453.58|456.06|454.06|455.58|453.58|0
1641455230000|2022-01-06 07:47:10|455.82|453.82|455.58|453.58|455.82|453.82|455.58|453.58|0
1641455240000|2022-01-06 07:47:20|455.34|453.34|455.58|453.58|455.58|453.58|455.34|453.34|0
1641455250000|2022-01-06 07:47:30|455.82|453.82|455.58|453.58|455.82|453.82|455.58|453.58|0
1641455260000|2022-01-06 07:47:40|455.34|453.34|454.98|452.98|455.34|453.34|454.98|452.98|0
1641455270000|2022-01-06 07:47:50|454.74|452.74|455.1|453.1|455.1|453.1|454.74|452.74|0
1641455280000|2022-01-06 07:48:00|454.87|452.87|454.39|452.39|454.87|452.87|454.39|452.39|0
1641455290000|2022-01-06 07:48:10|454.63|452.63|454.39|452.39|454.63|452.63|454.39|452.39|0
1641455300000|2022-01-06 07:48:20|454.63|452.63|454.87|452.87|454.87|452.87|454.63|452.63|0
1641455310000|2022-01-06 07:48:30|455.58|453.58|455.58|453.58|455.58|453.58|455.34|453.34|0
1641455320000|2022-01-06 07:48:40|455.82|453.82|455.82|453.82|455.82|453.82|455.82|453.82|0
1641455330000|2022-01-06 07:48:50|456.06|454.06|456.06|454.06|456.3|454.3|456.06|454.06|0
1641455340000|2022-01-06 07:49:00|456.54|454.54|456.54|454.54|456.78|454.78|456.54|454.54|0
1641455350000|2022-01-06 07:49:10|456.78|454.78|457.13|455.13|457.13|455.13|456.78|454.78|0
1641455360000|2022-01-06 07:49:20|457.26|455.26|457.02|455.02|457.26|455.26|457.02|455.02|0
1641455370000|2022-01-06 07:49:30|456.54|454.54|456.78|454.78|456.78|454.78|456.54|454.54|0
1641455380000|2022-01-06 07:49:40|457.02|455.02|456.54|454.54|457.02|455.02|456.54|454.54|0
1641455390000|2022-01-06 07:49:50|456.78|454.78|456.3|454.3|456.78|454.78|456.3|454.3|0
1641455400000|2022-01-06 07:50:00|456.54|454.54|456.06|454.06|456.54|454.54|456.06|454.06|0
1641455410000|2022-01-06 07:50:10|455.94|453.94|455.82|453.82|455.94|453.94|455.82|453.82|0
1641455420000|2022-01-06 07:50:20|455.58|453.58|455.34|453.34|455.58|453.58|455.22|453.22|0
1641455430000|2022-01-06 07:50:30|455.22|453.22|454.86|452.86|455.34|453.34|454.86|452.86|0
1641455440000|2022-01-06 07:50:40|454.62|452.62|454.86|452.86|454.86|452.86|454.62|452.62|0
1641455450000|2022-01-06 07:50:50|454.62|452.62|454.15|452.15|454.62|452.62|453.91|451.91|0
1641455460000|2022-01-06 07:51:00|454.62|452.62|454.62|452.62|454.62|452.62|454.39|452.39|0
1641455470000|2022-01-06 07:51:10|454.5|452.5|454.5|452.5|454.5|452.5|454.5|452.5|0
1641455480000|2022-01-06 07:51:20|454.39|452.39|454.39|452.39|454.39|452.39|454.26|452.26|0
1641455490000|2022-01-06 07:51:30|454.62|452.62|454.5|452.5|454.62|452.62|454.5|452.5|0
1641455500000|2022-01-06 07:51:40|454.15|452.15|454.15|452.15|454.15|452.15|454.15|452.15|0
1641455510000|2022-01-06 07:51:50|454.38|452.38|454.38|452.38|454.38|452.38|454.38|452.38|0
1641455520000|2022-01-06 07:52:00|454.15|452.15|454.15|452.15|454.15|452.15|454.15|452.15|0
1641455530000|2022-01-06 07:52:10|453.91|451.91|454.15|452.15|454.15|452.15|453.91|451.91|0
1641455540000|2022-01-06 07:52:20|453.67|451.67|453.19|451.19|453.67|451.67|453.19|451.19|0
1641455550000|2022-01-06 07:52:30|452.95|450.95|452.95|450.95|453.19|451.19|452.95|450.95|0
1641455560000|2022-01-06 07:52:40|452.82|450.82|452.71|450.71|452.82|450.82|452.71|450.71|0
1641455570000|2022-01-06 07:52:50|452.95|450.95|452.82|450.82|452.95|450.95|452.71|450.71|0
1641455580000|2022-01-06 07:53:00|452.95|450.95|453.19|451.19|453.19|451.19|452.95|450.95|0
1641455590000|2022-01-06 07:53:10|452.95|450.95|452.71|450.71|452.95|450.95|452.71|450.71|0
1641455600000|2022-01-06 07:53:20|452.95|450.95|451.75|449.75|452.95|450.95|451.75|449.75|0
1641455610000|2022-01-06 07:53:30|451.63|449.63|451.51|449.51|451.63|449.63|451.28|449.28|0
1641455620000|2022-01-06 07:53:40|451.28|449.28|451.75|449.75|451.75|449.75|451.28|449.28|0
1641455630000|2022-01-06 07:53:50|451.51|449.51|451.75|449.75|451.99|449.99|451.51|449.51|0
1641455640000|2022-01-06 07:54:00|451.99|449.99|451.27|449.27|451.99|449.99|451.27|449.27|0
1641455650000|2022-01-06 07:54:10|451.51|449.51|451.75|449.75|451.75|449.75|451.51|449.51|0
1641455660000|2022-01-06 07:54:20|451.63|449.63|452.23|450.23|452.23|450.23|451.51|449.51|0
1641455670000|2022-01-06 07:54:30|452.11|450.11|451.99|449.99|452.11|450.11|451.99|449.99|0
1641455680000|2022-01-06 07:54:40|452.23|450.23|452.71|450.71|452.71|450.71|452.23|450.23|0
1641455690000|2022-01-06 07:54:50|452.95|450.95|452.95|450.95|452.95|450.95|452.82|450.82|0
1641455700000|2022-01-06 07:55:00|453.19|451.19|453.43|451.43|453.43|451.43|452.95|450.95|0
1641455730000|2022-01-06 07:55:30|453.19|451.19|453.43|451.43|453.43|451.43|453.19|451.19|0
1641455740000|2022-01-06 07:55:40|453.19|451.19|453.19|451.19|453.19|451.19|453.19|451.19|0
1641455750000|2022-01-06 07:55:50|452.71|450.71|452.71|450.71|452.71|450.71|452.47|450.47|0
1641455760000|2022-01-06 07:56:00|453.19|451.19|452.95|450.95|453.19|451.19|452.95|450.95|0
1641455770000|2022-01-06 07:56:10|452.47|450.47|453.19|451.19|453.19|451.19|452.47|450.47|0
1641455790000|2022-01-06 07:56:30|453.06|451.06|452.71|450.71|453.19|451.19|452.71|450.71|0
1641455800000|2022-01-06 07:56:40|453.06|451.06|452.71|450.71|453.06|451.06|452.71|450.71|0
1641455810000|2022-01-06 07:56:50|452.95|450.95|452.82|450.82|453.42|451.42|452.82|450.82|0
1641455820000|2022-01-06 07:57:00|452.68|450.68|452.56|450.56|452.68|450.68|452.45|450.45|0
1641455830000|2022-01-06 07:57:10|452.45|450.45|452.68|450.68|452.68|450.68|452.45|450.45|0
1641455840000|2022-01-06 07:57:20|452.8|450.8|452.56|450.56|452.8|450.8|452.56|450.56|0
1641455850000|2022-01-06 07:57:30|452.68|450.68|452.21|450.21|452.68|450.68|452.21|450.21|0
1641455860000|2022-01-06 07:57:40|451.97|449.97|451.25|449.25|452.21|450.21|451.25|449.25|0
1641455870000|2022-01-06 07:57:50|451.49|449.49|451.49|449.49|451.49|449.49|451.49|449.49|0
1641455880000|2022-01-06 07:58:00|451.97|449.97|451.73|449.73|451.97|449.97|451.73|449.73|0
1641455890000|2022-01-06 07:58:10|451.49|449.49|451.73|449.73|451.97|449.97|451.49|449.49|0
1641455900000|2022-01-06 07:58:20|452.44|450.44|452.56|450.56|452.68|450.68|452.44|450.44|0
1641455910000|2022-01-06 07:58:30|452.68|450.68|452.68|450.68|452.92|450.92|452.68|450.68|0
1641455920000|2022-01-06 07:58:40|452.56|450.56|452.44|450.44|452.56|450.56|452.44|450.44|0
1641455930000|2022-01-06 07:58:50|452.2|450.2|452.2|450.2|452.44|450.44|452.2|450.2|0
1641455940000|2022-01-06 07:59:00|452.68|450.68|452.92|450.92|452.92|450.92|452.68|450.68|0
1641455950000|2022-01-06 07:59:10|453.16|451.16|452.92|450.92|453.16|451.16|452.92|450.92|0
1641455960000|2022-01-06 07:59:20|452.44|450.44|452.44|450.44|452.44|450.44|452.44|450.44|0
1641455970000|2022-01-06 07:59:30|451.97|449.97|451.73|449.73|451.97|449.97|451.73|449.73|0
1641455980000|2022-01-06 07:59:40|451.96|449.96|451.49|449.49|451.96|449.96|451.49|449.49|0
1641455990000|2022-01-06 07:59:50|451.96|449.96|451.25|449.25|451.96|449.96|451.25|449.25|0
1641456000000|2022-01-06 08:00:00|451.73|449.73|452.44|450.44|452.56|450.56|451.73|449.73|0
1641456010000|2022-01-06 08:00:10|452.2|450.2|451.96|449.96|452.2|450.2|451.96|449.96|0
1641456020000|2022-01-06 08:00:20|452.44|450.44|452.44|450.44|452.68|450.68|452.32|450.32|0
1641456030000|2022-01-06 08:00:30|451.72|449.72|450.77|448.77|451.72|449.72|450.77|448.77|0
1641456040000|2022-01-06 08:00:40|450.53|448.53|452.2|450.2|452.2|450.2|450.53|448.53|0
1641456050000|2022-01-06 08:00:50|451.96|449.96|452.32|450.32|452.68|450.68|451.96|449.96|0
1641456060000|2022-01-06 08:01:00|451.96|449.96|451.96|449.96|452.2|450.2|451.96|449.96|0
1641456070000|2022-01-06 08:01:10|453.4|451.4|452.92|450.92|453.4|451.4|452.92|450.92|0
1641456080000|2022-01-06 08:01:20|452.68|450.68|451.96|449.96|452.92|450.92|451.96|449.96|0
1641456090000|2022-01-06 08:01:30|452.2|450.2|451.48|449.48|452.2|450.2|451.48|449.48|0
1641456100000|2022-01-06 08:01:40|451.96|449.96|451.96|449.96|452.44|450.44|451.96|449.96|0
1641456110000|2022-01-06 08:01:50|452.68|450.68|454.12|452.12|454.12|452.12|452.68|450.68|0
1641456120000|2022-01-06 08:02:00|453.88|451.88|454.6|452.6|454.6|452.6|453.88|451.88|0
1641456130000|2022-01-06 08:02:10|454.36|452.36|454.12|452.12|454.6|452.6|454.12|452.12|0
1641456140000|2022-01-06 08:02:20|453.64|451.64|454.23|452.23|454.23|452.23|453.64|451.64|0
1641456150000|2022-01-06 08:02:30|454.36|452.36|455.32|453.32|455.32|453.32|454.36|452.36|0
1641456160000|2022-01-06 08:02:40|455.56|453.56|456.28|454.28|456.28|454.28|455.56|453.56|0
1641456170000|2022-01-06 08:02:50|456.04|454.04|456.28|454.28|456.28|454.28|456.04|454.04|0
1641456180000|2022-01-06 08:03:00|456.52|454.52|456.28|454.28|456.52|454.52|456.28|454.28|0
1641456190000|2022-01-06 08:03:10|456.04|454.04|455.56|453.56|456.04|454.04|455.56|453.56|0
1641456200000|2022-01-06 08:03:20|455.19|453.19|455.32|453.32|455.32|453.32|454.84|452.84|0
1641456210000|2022-01-06 08:03:30|455.56|453.56|456.04|454.04|456.28|454.28|455.56|453.56|0
1641456220000|2022-01-06 08:03:40|456.39|454.39|455.8|453.8|456.52|454.52|455.8|453.8|0
1641456230000|2022-01-06 08:03:50|456.28|454.28|455.8|453.8|456.28|454.28|455.8|453.8|0
1641456240000|2022-01-06 08:04:00|456.04|454.04|455.56|453.56|456.04|454.04|455.56|453.56|0
1641456250000|2022-01-06 08:04:10|456.28|454.28|457.24|455.24|457.24|455.24|456.28|454.28|0
1641456260000|2022-01-06 08:04:20|457|455|457.48|455.48|457.48|455.48|457|455|0
1641456270000|2022-01-06 08:04:30|457.96|455.96|457.72|455.72|457.96|455.96|457.72|455.72|0
1641456280000|2022-01-06 08:04:40|457.96|455.96|457.83|455.83|457.96|455.96|457.83|455.83|0
1641456290000|2022-01-06 08:04:50|457.96|455.96|458.07|456.07|458.07|456.07|457.96|455.96|0
1641456300000|2022-01-06 08:05:00|457.28|455.68|457.76|456.16|457.76|456.16|457.15|455.55|0
1641456310000|2022-01-06 08:05:10|458|456.4|458.11|456.51|458.23|456.63|458|456.4|0
1641456320000|2022-01-06 08:05:20|458.23|456.63|457.51|455.91|458.47|456.87|457.51|455.91|0
1641456330000|2022-01-06 08:05:30|457.15|455.55|457.27|455.67|457.27|455.67|456.8|455.2|0
1641456340000|2022-01-06 08:05:40|457.39|455.79|458.47|456.87|458.47|456.87|457.39|455.79|0
1641456350000|2022-01-06 08:05:50|458.71|457.11|457.87|456.27|458.71|457.11|457.87|456.27|0
1641456360000|2022-01-06 08:06:00|457.99|456.39|458.59|456.99|458.71|457.11|457.99|456.39|0
1641456370000|2022-01-06 08:06:10|458.95|457.35|458.95|457.35|459.19|457.59|458.95|457.35|0
1641456380000|2022-01-06 08:06:20|458.47|456.87|457.99|456.39|458.47|456.87|457.99|456.39|0
1641456390000|2022-01-06 08:06:30|457.75|456.15|457.99|456.39|457.99|456.39|457.51|455.91|0
1641456400000|2022-01-06 08:06:40|457.75|456.15|457.51|455.91|457.75|456.15|457.27|455.67|0
1641456410000|2022-01-06 08:06:50|457.75|456.15|458.95|457.35|458.95|457.35|457.75|456.15|0
1641456420000|2022-01-06 08:07:00|458.71|457.11|458.35|456.75|458.71|457.11|458.23|456.63|0
1641456430000|2022-01-06 08:07:10|458.71|457.11|458.71|457.11|458.71|457.11|458.59|456.99|0
1641456440000|2022-01-06 08:07:20|458.23|456.63|458.23|456.63|458.23|456.63|457.75|456.15|0
1641456450000|2022-01-06 08:07:30|458.47|456.87|459.19|457.59|459.19|457.59|458.47|456.87|0
1641456460000|2022-01-06 08:07:40|459.07|457.47|458.23|456.63|459.19|457.59|458.23|456.63|0
1641456470000|2022-01-06 08:07:50|458.11|456.51|457.86|456.26|458.47|456.87|457.86|456.26|0
1641456480000|2022-01-06 08:08:00|457.51|455.91|457.03|455.43|457.51|455.91|457.03|455.43|0
1641456490000|2022-01-06 08:08:10|456.9|455.3|457.03|455.43|457.14|455.54|456.9|455.3|0
1641456500000|2022-01-06 08:08:20|456.79|455.19|456.55|454.95|456.79|455.19|456.55|454.95|0
1641456510000|2022-01-06 08:08:30|456.31|454.71|456.18|454.58|456.31|454.71|455.94|454.34|0
1641456520000|2022-01-06 08:08:40|456.07|454.47|455.59|453.99|456.07|454.47|455.59|453.99|0
1641456530000|2022-01-06 08:08:50|455.83|454.23|455.83|454.23|455.83|454.23|455.35|453.75|0
1641456540000|2022-01-06 08:09:00|456.31|454.71|456.31|454.71|456.31|454.71|456.31|454.71|0
1641456550000|2022-01-06 08:09:10|456.55|454.95|456.07|454.47|456.55|454.95|456.07|454.47|0
1641456560000|2022-01-06 08:09:20|455.94|454.34|454.98|453.38|455.94|454.34|454.98|453.38|0
1641456570000|2022-01-06 08:09:30|455.1|453.5|455.59|453.99|455.59|453.99|455.1|453.5|0
1641456580000|2022-01-06 08:09:40|454.86|453.26|454.86|453.26|454.86|453.26|454.86|453.26|0
1641456590000|2022-01-06 08:09:50|455.1|453.5|455.59|453.99|455.83|454.23|455.1|453.5|0
1641456600000|2022-01-06 08:10:00|455.46|453.86|455.58|453.98|455.58|453.98|455.1|453.5|0
1641456610000|2022-01-06 08:10:10|456.07|454.47|457.03|455.43|457.03|455.43|456.07|454.47|0
1641456620000|2022-01-06 08:10:20|457.27|455.67|456.79|455.19|457.27|455.67|456.79|455.19|0
1641456630000|2022-01-06 08:10:30|456.55|454.95|457.27|455.67|457.27|455.67|456.55|454.95|0
1641456640000|2022-01-06 08:10:40|457.03|455.43|456.55|454.95|457.03|455.43|456.55|454.95|0
1641456650000|2022-01-06 08:10:50|456.66|455.06|457.27|455.67|457.27|455.67|456.66|455.06|0
1641456660000|2022-01-06 08:11:00|456.79|455.19|455.58|453.98|456.79|455.19|455.58|453.98|0
1641456670000|2022-01-06 08:11:10|455.34|453.74|455.58|453.98|455.58|453.98|455.34|453.74|0
1641456680000|2022-01-06 08:11:20|455.82|454.22|455.58|453.98|455.82|454.22|455.58|453.98|0
1641456690000|2022-01-06 08:11:30|455.82|454.22|455.46|453.86|455.82|454.22|455.46|453.86|0
1641456700000|2022-01-06 08:11:40|455.34|453.74|455.82|454.22|455.82|454.22|455.34|453.74|0
1641456710000|2022-01-06 08:11:50|455.58|453.98|455.46|453.86|455.82|454.22|455.46|453.86|0
1641456720000|2022-01-06 08:12:00|455.1|453.5|455.22|453.62|455.22|453.62|455.1|453.5|0
1641456730000|2022-01-06 08:12:10|455.1|453.5|455.1|453.5|455.82|454.22|455.1|453.5|0
1641456740000|2022-01-06 08:12:20|454.86|453.26|455.22|453.62|455.22|453.62|454.86|453.26|0
1641456750000|2022-01-06 08:12:30|454.62|453.02|454.62|453.02|455.1|453.5|454.62|453.02|0
1641456760000|2022-01-06 08:12:40|454.38|452.78|453.54|451.94|454.38|452.78|453.54|451.94|0
1641456770000|2022-01-06 08:12:50|452.94|451.34|452.94|451.34|452.94|451.34|452.7|451.1|0
1641456780000|2022-01-06 08:13:00|453.42|451.82|452.7|451.1|453.42|451.82|452.46|450.86|0
1641456790000|2022-01-06 08:13:10|452.94|451.34|451.98|450.38|452.94|451.34|451.98|450.38|0
1641456800000|2022-01-06 08:13:20|452.22|450.62|452.94|451.34|452.94|451.34|452.22|450.62|0
1641456810000|2022-01-06 08:13:30|452.7|451.1|452.7|451.1|452.82|451.22|452.7|451.1|0
1641456820000|2022-01-06 08:13:40|453.66|452.06|454.14|452.54|454.14|452.54|453.66|452.06|0
1641456830000|2022-01-06 08:13:50|454.62|453.02|454.62|453.02|454.62|453.02|454.38|452.78|0
1641456840000|2022-01-06 08:14:00|454.86|453.26|454.86|453.26|454.98|453.38|454.86|453.26|0
1641456850000|2022-01-06 08:14:10|454.62|453.02|454.5|452.9|454.62|453.02|454.5|452.9|0
1641456860000|2022-01-06 08:14:20|454.74|453.14|453.9|452.3|454.86|453.26|453.9|452.3|0
1641456870000|2022-01-06 08:14:30|454.02|452.42|453.54|451.94|454.14|452.54|453.54|451.94|0
1641456880000|2022-01-06 08:14:40|453.18|451.58|452.94|451.34|453.18|451.58|452.94|451.34|0
1641456890000|2022-01-06 08:14:50|452.7|451.1|453.18|451.58|453.18|451.58|452.7|451.1|0
1641456900000|2022-01-06 08:15:00|452.94|451.34|453.06|451.46|453.18|451.58|452.94|451.34|0
1641456910000|2022-01-06 08:15:10|453.18|451.58|452.94|451.34|453.42|451.82|452.94|451.34|0
1641456920000|2022-01-06 08:15:20|453.18|451.58|452.46|450.86|453.18|451.58|452.22|450.62|0
1641456930000|2022-01-06 08:15:30|452.82|451.22|452.46|450.86|452.82|451.22|452.22|450.62|0
1641456940000|2022-01-06 08:15:40|452.94|451.34|452.7|451.1|452.94|451.34|452.7|451.1|0
1641456950000|2022-01-06 08:15:50|452.46|450.86|453.42|451.82|453.42|451.82|452.46|450.86|0
1641456960000|2022-01-06 08:16:00|452.94|451.34|452.46|450.86|452.94|451.34|452.46|450.86|0
1641456970000|2022-01-06 08:16:10|452.7|451.1|452.46|450.86|452.7|451.1|452.22|450.62|0
1641456980000|2022-01-06 08:16:20|452.7|451.1|454.14|452.54|454.14|452.54|452.7|451.1|0
1641456990000|2022-01-06 08:16:30|454.02|452.42|453.9|452.3|454.02|452.42|453.9|452.3|0
1641457000000|2022-01-06 08:16:40|454.14|452.54|453.9|452.3|454.14|452.54|453.9|452.3|0
1641457010000|2022-01-06 08:16:50|453.42|451.82|453.42|451.82|453.42|451.82|453.42|451.82|0
1641457020000|2022-01-06 08:17:00|453.78|452.18|453.78|452.18|454.14|452.54|453.78|452.18|0
1641457030000|2022-01-06 08:17:10|453.66|452.06|453.78|452.18|453.78|452.18|453.66|452.06|0
1641457040000|2022-01-06 08:17:20|454.38|452.78|454.62|453.02|454.86|453.26|454.38|452.78|0
1641457050000|2022-01-06 08:17:30|454.5|452.9|455.1|453.5|455.1|453.5|454.5|452.9|0
1641457060000|2022-01-06 08:17:40|454.38|452.78|453.9|452.3|454.62|453.02|453.9|452.3|0
1641457070000|2022-01-06 08:17:50|453.42|451.82|453.53|451.93|453.53|451.93|453.42|451.82|0
1641457080000|2022-01-06 08:18:00|453.9|452.3|453.9|452.3|454.14|452.54|453.9|452.3|0
1641457090000|2022-01-06 08:18:10|452.7|451.1|452.7|451.1|452.7|451.1|452.7|451.1|0
1641457100000|2022-01-06 08:18:20|452.46|450.86|452.7|451.1|452.7|451.1|452.46|450.86|0
1641457110000|2022-01-06 08:18:30|452.57|450.97|453.42|451.82|453.42|451.82|452.57|450.97|0
1641457120000|2022-01-06 08:18:40|452.94|451.34|453.53|451.93|453.53|451.93|452.94|451.34|0
1641457130000|2022-01-06 08:18:50|453.66|452.06|454.14|452.54|454.14|452.54|453.66|452.06|0
1641457140000|2022-01-06 08:19:00|454.38|452.78|454.38|452.78|454.38|452.78|454.14|452.54|0
1641457150000|2022-01-06 08:19:10|454.62|453.02|454.25|452.65|454.62|453.02|454.25|452.65|0
1641457160000|2022-01-06 08:19:20|454.38|452.78|454.73|453.13|454.86|453.26|454.38|452.78|0
1641457170000|2022-01-06 08:19:30|454.62|453.02|454.14|452.54|454.62|453.02|454.01|452.41|0
1641457180000|2022-01-06 08:19:40|454.38|452.78|454.62|453.02|454.73|453.13|454.38|452.78|0
1641457190000|2022-01-06 08:19:50|454.86|453.26|455.1|453.5|455.1|453.5|454.86|453.26|0
1641457200000|2022-01-06 08:20:00|454.62|453.02|454.73|453.13|454.86|453.26|454.62|453.02|0
1641457210000|2022-01-06 08:20:10|455.1|453.5|455.58|453.98|455.58|453.98|455.1|453.5|0
1641457220000|2022-01-06 08:20:20|455.82|454.22|455.58|453.98|455.82|454.22|455.58|453.98|0
1641457230000|2022-01-06 08:20:30|455.34|453.74|454.86|453.26|455.34|453.74|454.86|453.26|0
1641457240000|2022-01-06 08:20:40|454.62|453.02|455.1|453.5|455.1|453.5|454.62|453.02|0
1641457250000|2022-01-06 08:20:50|454.62|453.02|455.34|453.74|455.34|453.74|454.62|453.02|0
1641457260000|2022-01-06 08:21:00|455.1|453.5|454.62|453.02|455.1|453.5|454.62|453.02|0
1641457270000|2022-01-06 08:21:10|454.38|452.78|454.01|452.41|454.38|452.78|454.01|452.41|0
1641457280000|2022-01-06 08:21:20|454.14|452.54|454.01|452.41|454.14|452.54|454.01|452.41|0
1641457290000|2022-01-06 08:21:30|453.9|452.3|453.42|451.82|453.9|452.3|453.42|451.82|0
1641457300000|2022-01-06 08:21:40|453.29|451.69|453.18|451.58|453.66|452.06|453.18|451.58|0
1641457310000|2022-01-06 08:21:50|452.46|450.86|452.09|450.49|452.46|450.86|452.09|450.49|0
1641457320000|2022-01-06 08:22:00|452.22|450.62|451.26|449.66|452.22|450.62|451.26|449.66|0
1641457330000|2022-01-06 08:22:10|451.13|449.53|451.02|449.42|451.26|449.66|450.89|449.29|0
1641457340000|2022-01-06 08:22:20|450.78|449.18|449.93|448.33|450.78|449.18|449.93|448.33|0
1641457350000|2022-01-06 08:22:30|450.3|448.7|450.3|448.7|450.3|448.7|450.06|448.46|0
1641457360000|2022-01-06 08:22:40|450.54|448.94|450.3|448.7|451.02|449.42|450.3|448.7|0
1641457370000|2022-01-06 08:22:50|449.69|448.09|449.75|448.15|449.75|448.15|449.63|448.03|0
1641457380000|2022-01-06 08:23:00|449.87|448.27|449.64|448.04|449.87|448.27|449.51|447.91|0
1641457390000|2022-01-06 08:23:10|449.88|448.28|450.24|448.64|450.36|448.76|449.88|448.28|0
1641457400000|2022-01-06 08:23:20|449.64|448.04|449.4|447.8|449.64|448.04|449.16|447.56|0
1641457410000|2022-01-06 08:23:30|449.16|447.56|449.4|447.8|449.4|447.8|449.16|447.56|0
1641457420000|2022-01-06 08:23:40|449.16|447.56|448.68|447.08|449.16|447.56|448.68|447.08|0
1641457430000|2022-01-06 08:23:50|448.21|446.61|448.21|446.61|448.32|446.72|448.21|446.61|0
1641457440000|2022-01-06 08:24:00|448.68|447.08|448.8|447.2|448.92|447.32|448.68|447.08|0
1641457450000|2022-01-06 08:24:10|449.28|447.68|449.52|447.92|449.52|447.92|449.16|447.56|0
1641457460000|2022-01-06 08:24:20|449.16|447.56|448.68|447.08|449.16|447.56|448.68|447.08|0
1641457470000|2022-01-06 08:24:30|448.92|447.32|449.4|447.8|449.4|447.8|448.92|447.32|0
1641457480000|2022-01-06 08:24:40|448.8|447.2|447.73|446.13|448.8|447.2|447.73|446.13|0
1641457490000|2022-01-06 08:24:50|447.49|445.89|447.97|446.37|447.97|446.37|447.49|445.89|0
1641457500000|2022-01-06 08:25:00|448.44|446.84|448.8|447.2|449.16|447.56|448.44|446.84|0
1641457510000|2022-01-06 08:25:10|448.68|447.08|449.04|447.44|449.04|447.44|448.68|447.08|0
1641457520000|2022-01-06 08:25:20|449.16|447.56|448.68|447.08|449.16|447.56|448.68|447.08|0
1641457530000|2022-01-06 08:25:30|448.92|447.32|448.2|446.6|448.92|447.32|448.2|446.6|0
1641457540000|2022-01-06 08:25:40|447.73|446.13|447.49|445.89|447.73|446.13|447.49|445.89|0
1641457550000|2022-01-06 08:25:50|447.25|445.65|447.36|445.76|447.36|445.76|447.25|445.65|0
1641457560000|2022-01-06 08:26:00|447.66|446.06|447.82|446.22|447.82|446.22|447.58|445.98|0
1641457570000|2022-01-06 08:26:10|448.54|446.94|448.54|446.94|448.78|447.18|448.54|446.94|0
1641457580000|2022-01-06 08:26:20|448.78|447.18|448.78|447.18|448.78|447.18|448.54|446.94|0
1641457590000|2022-01-06 08:26:30|448.54|446.94|448.06|446.46|448.54|446.94|448.06|446.46|0
1641457600000|2022-01-06 08:26:40|448.17|446.57|448.06|446.46|448.3|446.7|448.06|446.46|0
1641457610000|2022-01-06 08:26:50|447.82|446.22|447.1|445.5|447.82|446.22|447.1|445.5|0
1641457620000|2022-01-06 08:27:00|447.58|445.98|447.1|445.5|447.58|445.98|447.1|445.5|0
1641457630000|2022-01-06 08:27:10|446.86|445.26|446.62|445.02|447.1|445.5|446.62|445.02|0
1641457640000|2022-01-06 08:27:20|445.78|444.18|445.91|444.31|445.91|444.31|445.78|444.18|0
1641457650000|2022-01-06 08:27:30|445.78|444.18|445.54|443.94|445.91|444.31|445.54|443.94|0
1641457660000|2022-01-06 08:27:40|445.43|443.83|445.54|443.94|445.54|443.94|445.19|443.59|0
1641457670000|2022-01-06 08:27:50|445.43|443.83|444.95|443.35|445.43|443.83|444.95|443.35|0
1641457680000|2022-01-06 08:28:00|445.19|443.59|445.19|443.59|445.43|443.83|445.19|443.59|0
1641457690000|2022-01-06 08:28:10|444.95|443.35|445.19|443.59|445.19|443.59|444.95|443.35|0
1641457700000|2022-01-06 08:28:20|445.3|443.7|444.71|443.11|445.3|443.7|444.71|443.11|0
1641457710000|2022-01-06 08:28:30|444.95|443.35|445.19|443.59|445.19|443.59|444.95|443.35|0
1641457720000|2022-01-06 08:28:40|445.06|443.46|445.19|443.59|445.19|443.59|444.95|443.35|0
1641457730000|2022-01-06 08:28:50|445.43|443.83|445.91|444.31|445.91|444.31|445.43|443.83|0
1641457740000|2022-01-06 08:29:00|445.67|444.07|445.91|444.31|445.91|444.31|445.67|444.07|0
1641457750000|2022-01-06 08:29:10|446.14|444.54|446.38|444.78|446.38|444.78|445.91|444.31|0
1641457760000|2022-01-06 08:29:20|446.62|445.02|447.34|445.74|447.34|445.74|446.62|445.02|0
1641457770000|2022-01-06 08:29:30|447.22|445.62|447.58|445.98|447.58|445.98|447.22|445.62|0
1641457780000|2022-01-06 08:29:40|448.06|446.46|448.17|446.57|448.17|446.57|447.82|446.22|0
1641457790000|2022-01-06 08:29:50|448.06|446.46|448.06|446.46|448.06|446.46|447.93|446.33|0
1641457800000|2022-01-06 08:30:00|447.82|446.22|446.62|445.02|447.82|446.22|446.62|445.02|0
1641457810000|2022-01-06 08:30:10|446.38|444.78|446.86|445.26|446.86|445.26|446.38|444.78|0
1641457820000|2022-01-06 08:30:20|447.93|446.33|448.17|446.57|448.17|446.57|447.82|446.22|0
1641457830000|2022-01-06 08:30:30|448.06|446.46|448.78|447.18|448.78|447.18|448.06|446.46|0
1641457840000|2022-01-06 08:30:40|449.02|447.42|449.73|448.13|449.73|448.13|449.02|447.42|0
1641457850000|2022-01-06 08:30:50|449.49|447.89|449.49|447.89|449.61|448.01|449.49|447.89|0
1641457860000|2022-01-06 08:31:00|449.25|447.65|448.3|446.7|449.25|447.65|448.3|446.7|0
1641457870000|2022-01-06 08:31:10|448.54|446.94|449.37|447.77|449.37|447.77|448.54|446.94|0
1641457880000|2022-01-06 08:31:20|449.49|447.89|449.61|448.01|449.85|448.25|449.49|447.89|0
1641457890000|2022-01-06 08:31:30|449.73|448.13|449.49|447.89|449.97|448.37|449.49|447.89|0
1641457900000|2022-01-06 08:31:40|449.25|447.65|449.13|447.53|449.49|447.89|449.13|447.53|0
1641457910000|2022-01-06 08:31:50|449.49|447.89|449.49|447.89|449.49|447.89|449.01|447.41|0
1641457920000|2022-01-06 08:32:00|449.73|448.13|449.25|447.65|449.73|448.13|449.25|447.65|0
1641457930000|2022-01-06 08:32:10|448.78|447.18|448.78|447.18|448.78|447.18|448.54|446.94|0
1641457940000|2022-01-06 08:32:20|448.41|446.81|448.06|446.46|448.41|446.81|448.06|446.46|0
1641457950000|2022-01-06 08:32:30|448.41|446.81|447.82|446.22|448.41|446.81|447.58|445.98|0
1641457960000|2022-01-06 08:32:40|448.06|446.46|449.01|447.41|449.01|447.41|448.06|446.46|0
1641457970000|2022-01-06 08:32:50|448.54|446.94|448.3|446.7|448.54|446.94|448.3|446.7|0
1641457980000|2022-01-06 08:33:00|448.06|446.46|447.34|445.74|448.06|446.46|447.34|445.74|0
1641457990000|2022-01-06 08:33:10|447.45|445.85|448.47|446.87|448.47|446.87|447.45|445.85|0
1641458000000|2022-01-06 08:33:20|448.36|446.76|447.4|445.8|448.36|446.76|447.4|445.8|0
1641458010000|2022-01-06 08:33:30|447.16|445.56|447.16|445.56|447.16|445.56|446.92|445.32|0
1641458020000|2022-01-06 08:33:40|447.88|446.28|448.12|446.52|448.12|446.52|447.88|446.28|0
1641458030000|2022-01-06 08:33:50|447.75|446.15|447.88|446.28|447.88|446.28|447.64|446.04|0
1641458040000|2022-01-06 08:34:00|447.75|446.15|448.59|446.99|448.59|446.99|447.75|446.15|0
1641458050000|2022-01-06 08:34:10|449.19|447.59|448.95|447.35|449.19|447.59|448.95|447.35|0
1641458060000|2022-01-06 08:34:20|448.59|446.99|449.31|447.71|449.31|447.71|448.59|446.99|0
1641458070000|2022-01-06 08:34:30|448.12|446.52|447.64|446.04|448.12|446.52|447.64|446.04|0
1641458080000|2022-01-06 08:34:40|447.88|446.28|448.12|446.52|448.12|446.52|447.88|446.28|0
1641458090000|2022-01-06 08:34:50|448.23|446.63|448.59|446.99|448.59|446.99|448.23|446.63|0
1641458100000|2022-01-06 08:35:00|448.35|446.75|448.12|446.52|448.35|446.75|448.12|446.52|0
1641458110000|2022-01-06 08:35:10|447.99|446.39|448.12|446.52|448.12|446.52|447.99|446.39|0
1641458120000|2022-01-06 08:35:20|448.23|446.63|448.12|446.52|448.23|446.63|447.88|446.28|0
1641458130000|2022-01-06 08:35:30|448.35|446.75|448.12|446.52|448.59|446.99|448.12|446.52|0
1641458140000|2022-01-06 08:35:40|447.88|446.28|447.88|446.28|447.88|446.28|447.51|445.91|0
1641458150000|2022-01-06 08:35:50|448.12|446.52|448.23|446.63|448.35|446.75|448.12|446.52|0
1641458160000|2022-01-06 08:36:00|448.35|446.75|447.88|446.28|448.35|446.75|447.88|446.28|0
1641458170000|2022-01-06 08:36:10|447.64|446.04|447.4|445.8|447.64|446.04|447.4|445.8|0
1641458180000|2022-01-06 08:36:20|447.88|446.28|447.88|446.28|448.35|446.75|447.88|446.28|0
1641458190000|2022-01-06 08:36:30|447.99|446.39|447.64|446.04|447.99|446.39|447.64|446.04|0
1641458200000|2022-01-06 08:36:40|447.88|446.28|447.64|446.04|447.88|446.28|447.64|446.04|0
1641458210000|2022-01-06 08:36:50|447.88|446.28|446.68|445.08|447.88|446.28|446.68|445.08|0
1641458220000|2022-01-06 08:37:00|445.97|444.37|445.37|443.77|445.97|444.37|445.37|443.77|0
1641458230000|2022-01-06 08:37:10|445.49|443.89|445.37|443.77|445.49|443.89|445.25|443.65|0
1641458240000|2022-01-06 08:37:20|445.25|443.65|445.02|443.42|445.25|443.65|445.02|443.42|0
1641458250000|2022-01-06 08:37:30|444.78|443.18|444.65|443.05|444.78|443.18|444.3|442.7|0
1641458260000|2022-01-06 08:37:40|444.78|443.18|445.13|443.53|445.25|443.65|444.78|443.18|0
1641458270000|2022-01-06 08:37:50|445.02|443.42|445.25|443.65|445.49|443.89|445.02|443.42|0
1641458280000|2022-01-06 08:38:00|445.49|443.89|445.02|443.42|445.49|443.89|445.02|443.42|0
1641458290000|2022-01-06 08:38:10|444.89|443.29|444.78|443.18|444.89|443.29|444.54|442.94|0
1641458300000|2022-01-06 08:38:20|444.54|442.94|445.02|443.42|445.02|443.42|444.54|442.94|0
1641458310000|2022-01-06 08:38:30|445.25|443.65|445.02|443.42|445.25|443.65|445.02|443.42|0
1641458320000|2022-01-06 08:38:40|445.01|443.41|445.01|443.41|445.25|443.65|445.01|443.41|0
1641458330000|2022-01-06 08:38:50|444.18|442.58|444.3|442.7|444.3|442.7|444.06|442.46|0
1641458340000|2022-01-06 08:39:00|444.65|443.05|445.01|443.41|445.01|443.41|444.65|443.05|0
1641458350000|2022-01-06 08:39:10|445.25|443.65|446.21|444.61|446.21|444.61|445.25|443.65|0
1641458360000|2022-01-06 08:39:20|446.68|445.08|446.44|444.84|446.92|445.32|446.44|444.84|0
1641458370000|2022-01-06 08:39:30|446.32|444.72|446.68|445.08|446.68|445.08|446.32|444.72|0
1641458380000|2022-01-06 08:39:40|447.16|445.56|446.92|445.32|447.16|445.56|446.92|445.32|0
1641458390000|2022-01-06 08:39:50|447.4|445.8|447.4|445.8|447.4|445.8|447.4|445.8|0
1641458400000|2022-01-06 08:40:00|447.64|446.04|446.92|445.32|447.64|446.04|446.92|445.32|0
1641458410000|2022-01-06 08:40:10|447.16|445.56|447.4|445.8|447.64|446.04|447.16|445.56|0
1641458420000|2022-01-06 08:40:20|447.64|446.04|447.51|445.91|447.64|446.04|447.4|445.8|0
1641458430000|2022-01-06 08:40:30|447.64|446.04|447.64|446.04|447.75|446.15|447.51|445.91|0
1641458440000|2022-01-06 08:40:40|447.75|446.15|447.27|445.67|447.75|446.15|447.27|445.67|0
1641458450000|2022-01-06 08:40:50|447.16|445.56|448.11|446.51|448.11|446.51|447.16|445.56|0
1641458460000|2022-01-06 08:41:00|448.35|446.75|448.83|447.23|448.83|447.23|448.35|446.75|0
1641458470000|2022-01-06 08:41:10|448.59|446.99|448.83|447.23|448.83|447.23|448.59|446.99|0
1641458480000|2022-01-06 08:41:20|449.07|447.47|449.07|447.47|449.07|447.47|448.59|446.99|0
1641458490000|2022-01-06 08:41:30|449.3|447.7|449.78|448.18|450.02|448.42|449.3|447.7|0
1641458500000|2022-01-06 08:41:40|450.02|448.42|449.54|447.94|450.02|448.42|449.54|447.94|0
1641458520000|2022-01-06 08:42:00|449.78|448.18|450.26|448.66|450.26|448.66|449.54|447.94|0
1641458530000|2022-01-06 08:42:10|449.66|448.06|448.23|446.63|449.66|448.06|448.23|446.63|0
1641458540000|2022-01-06 08:42:20|448.59|446.99|449.66|448.06|449.66|448.06|448.59|446.99|0
1641458550000|2022-01-06 08:42:30|449.78|448.18|449.3|447.7|449.78|448.18|449.3|447.7|0
1641458560000|2022-01-06 08:42:40|448.83|447.23|448.59|446.99|448.83|447.23|448.59|446.99|0
1641458570000|2022-01-06 08:42:50|448.83|447.23|449.78|448.18|449.78|448.18|448.83|447.23|0
1641458580000|2022-01-06 08:43:00|450.02|448.42|449.66|448.06|450.02|448.42|449.66|448.06|0
1641458590000|2022-01-06 08:43:10|449.78|448.18|449.78|448.18|449.78|448.18|449.78|448.18|0
1641458600000|2022-01-06 08:43:20|449.54|447.94|448.83|447.23|449.78|448.18|448.83|447.23|0
1641458610000|2022-01-06 08:43:30|449.06|447.46|448.83|447.23|449.06|447.46|448.83|447.23|0
1641458620000|2022-01-06 08:43:40|449.06|447.46|449.42|447.82|449.78|448.18|449.06|447.46|0
1641458630000|2022-01-06 08:43:50|449.54|447.94|449.54|447.94|449.54|447.94|449.42|447.82|0
1641458640000|2022-01-06 08:44:00|448.94|447.34|448.7|447.1|448.94|447.34|448.59|446.99|0
1641458650000|2022-01-06 08:44:10|448.35|446.75|448.83|447.23|448.83|447.23|448.35|446.75|0
1641458670000|2022-01-06 08:44:30|448.59|446.99|447.99|446.39|448.83|447.23|447.99|446.39|0
1641458680000|2022-01-06 08:44:40|447.63|446.03|447.39|445.79|447.63|446.03|447.39|445.79|0
1641458690000|2022-01-06 08:44:50|447.16|445.56|447.39|445.79|447.39|445.79|447.16|445.56|0
1641458700000|2022-01-06 08:45:00|447.16|445.56|446.68|445.08|447.16|445.56|446.68|445.08|0
1641458710000|2022-01-06 08:45:10|447.16|445.56|448.11|446.51|448.11|446.51|447.16|445.56|0
1641458720000|2022-01-06 08:45:20|448.46|446.86|447.75|446.15|448.46|446.86|447.75|446.15|0
1641458730000|2022-01-06 08:45:30|447.63|446.03|448.22|446.62|448.35|446.75|447.39|445.79|0
1641458740000|2022-01-06 08:45:40|448.11|446.51|447.51|445.91|448.11|446.51|447.39|445.79|0
1641458750000|2022-01-06 08:45:50|447.87|446.27|447.63|446.03|447.87|446.27|447.63|446.03|0
1641458760000|2022-01-06 08:46:00|447.75|446.15|448.22|446.62|448.35|446.75|447.75|446.15|0
1641458770000|2022-01-06 08:46:10|448.11|446.51|447.87|446.27|448.11|446.51|447.87|446.27|0
1641458780000|2022-01-06 08:46:20|448.11|446.51|448.11|446.51|448.11|446.51|447.63|446.03|0
1641458790000|2022-01-06 08:46:30|447.87|446.27|447.87|446.27|447.87|446.27|447.63|446.03|0
1641458800000|2022-01-06 08:46:40|448.11|446.51|448.11|446.51|448.11|446.51|447.87|446.27|0
1641458810000|2022-01-06 08:46:50|447.87|446.27|448.11|446.51|448.22|446.62|447.87|446.27|0
1641458820000|2022-01-06 08:47:00|448.59|446.99|448.35|446.75|448.59|446.99|448.35|446.75|0
1641458830000|2022-01-06 08:47:10|448.22|446.62|447.63|446.03|448.22|446.62|447.39|445.79|0
1641458840000|2022-01-06 08:47:20|448.11|446.51|448.11|446.51|448.11|446.51|447.87|446.27|0
1641458850000|2022-01-06 08:47:30|447.98|446.38|448.35|446.75|448.35|446.75|447.98|446.38|0
1641458860000|2022-01-06 08:47:40|448.82|447.22|449.3|447.7|449.3|447.7|448.82|447.22|0
1641458870000|2022-01-06 08:47:50|449.06|447.46|449.18|447.58|449.18|447.58|449.06|447.46|0
1641458880000|2022-01-06 08:48:00|449.3|447.7|449.78|448.18|450.02|448.42|449.3|447.7|0
1641458890000|2022-01-06 08:48:10|449.54|447.94|449.54|447.94|449.54|447.94|449.3|447.7|0
1641458900000|2022-01-06 08:48:20|449.3|447.7|448.82|447.22|449.3|447.7|448.82|447.22|0
1641458910000|2022-01-06 08:48:30|448.58|446.98|448.46|446.86|448.58|446.98|448.46|446.86|0
1641458920000|2022-01-06 08:48:40|448.58|446.98|449.3|447.7|449.3|447.7|448.58|446.98|0
1641458930000|2022-01-06 08:48:50|449.18|447.58|448.7|447.1|449.18|447.58|448.7|447.1|0
1641458940000|2022-01-06 08:49:00|448.82|447.22|449.3|447.7|449.3|447.7|448.82|447.22|0
1641458950000|2022-01-06 08:49:10|449.18|447.58|449.18|447.58|449.18|447.58|448.82|447.22|0
1641458960000|2022-01-06 08:49:20|449.3|447.7|449.3|447.7|449.3|447.7|449.06|447.46|0
1641458970000|2022-01-06 08:49:30|449.06|447.46|450.25|448.65|450.25|448.65|449.06|447.46|0
1641458980000|2022-01-06 08:49:40|450.49|448.89|451.21|449.61|451.21|449.61|450.49|448.89|0
1641458990000|2022-01-06 08:49:50|450.97|449.37|451.56|449.96|451.56|449.96|450.97|449.37|0
1641459000000|2022-01-06 08:50:00|450.97|449.37|451.45|449.85|451.45|449.85|450.97|449.37|0
1641459010000|2022-01-06 08:50:10|451.93|450.33|452.28|450.68|452.28|450.68|451.93|450.33|0
1641459020000|2022-01-06 08:50:20|452.16|450.56|451.69|450.09|452.16|450.56|451.45|449.85|0
1641459030000|2022-01-06 08:50:30|451.8|450.2|451.8|450.2|451.8|450.2|451.8|450.2|0
1641459040000|2022-01-06 08:50:40|451.93|450.33|451.45|449.85|451.93|450.33|451.45|449.85|0
1641459050000|2022-01-06 08:50:50|451.21|449.61|450.41|448.81|451.45|449.85|450.41|448.81|0
1641459060000|2022-01-06 08:51:00|450.65|449.05|450.65|449.05|450.65|449.05|450.65|449.05|0
1641459070000|2022-01-06 08:51:10|450.52|448.92|450.65|449.05|450.65|449.05|450.28|448.68|0
1641459080000|2022-01-06 08:51:20|450.52|448.92|450.41|448.81|450.65|449.05|450.41|448.81|0
1641459090000|2022-01-06 08:51:30|450.17|448.57|450.41|448.81|450.41|448.81|450.17|448.57|0
1641459100000|2022-01-06 08:51:40|450.65|449.05|449.93|448.33|450.89|449.29|449.93|448.33|0
1641459110000|2022-01-06 08:51:50|449.69|448.09|449.69|448.09|449.69|448.09|449.69|448.09|0
1641459120000|2022-01-06 08:52:00|449.93|448.33|449.21|447.61|449.93|448.33|449.21|447.61|0
1641459130000|2022-01-06 08:52:10|448.73|447.13|448.5|446.9|448.73|447.13|448.5|446.9|0
1641459140000|2022-01-06 08:52:20|448.26|446.66|448.26|446.66|448.5|446.9|448.26|446.66|0
1641459150000|2022-01-06 08:52:30|448.5|446.9|448.73|447.13|448.73|447.13|448.37|446.77|0
1641459160000|2022-01-06 08:52:40|448.5|446.9|448.5|446.9|448.61|447.01|448.5|446.9|0
1641459170000|2022-01-06 08:52:50|448.13|446.53|447.78|446.18|448.26|446.66|447.78|446.18|0
1641459180000|2022-01-06 08:53:00|447.65|446.05|447.3|445.7|447.65|446.05|447.3|445.7|0
1641459190000|2022-01-06 08:53:10|447.78|446.18|448.26|446.66|448.26|446.66|447.78|446.18|0
1641459200000|2022-01-06 08:53:20|447.78|446.18|448.26|446.66|448.26|446.66|447.78|446.18|0
1641459210000|2022-01-06 08:53:30|448.37|446.77|448.73|447.13|448.73|447.13|448.37|446.77|0
1641459220000|2022-01-06 08:53:40|448.49|446.89|449.21|447.61|449.21|447.61|448.49|446.89|0
1641459230000|2022-01-06 08:53:50|448.97|447.37|449.21|447.61|449.45|447.85|448.97|447.37|0
1641459240000|2022-01-06 08:54:00|449.93|448.33|450.28|448.68|450.28|448.68|449.93|448.33|0
1641459250000|2022-01-06 08:54:10|450.65|449.05|451.13|449.53|451.13|449.53|450.65|449.05|0
1641459260000|2022-01-06 08:54:20|451|449.4|451.6|450|451.6|450|451|449.4|0
1641459270000|2022-01-06 08:54:30|451.84|450.24|451.84|450.24|452.08|450.48|451.84|450.24|0
1641459280000|2022-01-06 08:54:40|452.08|450.48|452.32|450.72|452.32|450.72|452.08|450.48|0
1641459290000|2022-01-06 08:54:50|452.56|450.96|452.8|451.2|452.8|451.2|452.32|450.72|0
1641459300000|2022-01-06 08:55:00|453.04|451.44|453.04|451.44|453.28|451.68|453.04|451.44|0
1641459310000|2022-01-06 08:55:10|452.56|450.96|453.04|451.44|453.15|451.55|452.56|450.96|0
1641459320000|2022-01-06 08:55:20|453.15|451.55|453.04|451.44|453.15|451.55|453.04|451.44|0
1641459330000|2022-01-06 08:55:30|453.28|451.68|453.39|451.79|453.39|451.79|453.28|451.68|0
1641459340000|2022-01-06 08:55:40|454|452.4|453.04|451.44|454|452.4|453.04|451.44|0
1641459350000|2022-01-06 08:55:50|453.28|451.68|453.76|452.16|454|452.4|453.28|451.68|0
1641459360000|2022-01-06 08:56:00|454|452.4|454.24|452.64|454.24|452.64|454|452.4|0
1641459370000|2022-01-06 08:56:10|454.35|452.75|454.59|452.99|454.96|453.36|454.35|452.75|0
1641459380000|2022-01-06 08:56:20|454.48|452.88|454.72|453.12|454.72|453.12|454.48|452.88|0
1641459390000|2022-01-06 08:56:30|454.96|453.36|454.72|453.12|455.07|453.47|454.72|453.12|0
1641459400000|2022-01-06 08:56:40|454.96|453.36|455.19|453.59|455.43|453.83|454.96|453.36|0
1641459410000|2022-01-06 08:56:50|454.96|453.36|455.43|453.83|455.43|453.83|454.96|453.36|0
1641459420000|2022-01-06 08:57:00|455.91|454.31|455.67|454.07|456.15|454.55|455.67|454.07|0
1641459430000|2022-01-06 08:57:10|455.91|454.31|456.15|454.55|456.15|454.55|455.91|454.31|0
1641459440000|2022-01-06 08:57:20|455.91|454.31|455.55|453.95|455.91|454.31|455.55|453.95|0
1641459450000|2022-01-06 08:57:30|455.91|454.31|456.39|454.79|456.39|454.79|455.91|454.31|0
1641459460000|2022-01-06 08:57:40|456.87|455.27|457.35|455.75|457.35|455.75|456.87|455.27|0
1641459470000|2022-01-06 08:57:50|456.63|455.03|456.63|455.03|456.63|455.03|456.15|454.55|0
1641459480000|2022-01-06 08:58:00|456.87|455.27|456.15|454.55|457.11|455.51|456.15|454.55|0
1641459490000|2022-01-06 08:58:10|456.03|454.43|456.15|454.55|456.27|454.67|456.03|454.43|0
1641459500000|2022-01-06 08:58:20|456.39|454.79|456.63|455.03|456.63|455.03|456.39|454.79|0
1641459510000|2022-01-06 08:58:30|456.51|454.91|457.47|455.87|457.59|455.99|456.51|454.91|0
1641459520000|2022-01-06 08:58:40|457.35|455.75|457.71|456.11|457.71|456.11|457.35|455.75|0
1641459530000|2022-01-06 08:58:50|457.83|456.23|458.07|456.47|458.07|456.47|457.83|456.23|0
1641459540000|2022-01-06 08:59:00|457.59|455.99|456.87|455.27|457.59|455.99|456.87|455.27|0
1641459550000|2022-01-06 08:59:10|456.27|454.67|456.39|454.79|456.39|454.79|456.03|454.43|0
1641459560000|2022-01-06 08:59:20|456.87|455.27|456.63|455.03|456.87|455.27|456.63|455.03|0
1641459570000|2022-01-06 08:59:30|456.39|454.79|456.39|454.79|456.63|455.03|456.39|454.79|0
1641459580000|2022-01-06 08:59:40|456.15|454.55|456.63|455.03|456.63|455.03|456.15|454.55|0
1641459590000|2022-01-06 08:59:50|456.15|454.55|456.03|454.43|456.15|454.55|456.03|454.43|0
1641459600000|2022-01-06 09:00:00|456.39|454.79|456.51|454.91|456.87|455.27|456.39|454.79|0
1641459610000|2022-01-06 09:00:10|456.39|454.79|455.91|454.31|456.39|454.79|455.91|454.31|0
1641459620000|2022-01-06 09:00:20|456.03|454.43|455.43|453.83|456.03|454.43|455.43|453.83|0
1641459630000|2022-01-06 09:00:30|455.55|453.95|455.67|454.07|455.67|454.07|455.43|453.83|0
1641459640000|2022-01-06 09:00:40|455.91|454.31|455.67|454.07|455.91|454.31|455.67|454.07|0
1641459650000|2022-01-06 09:00:50|455.91|454.31|455.91|454.31|455.91|454.31|455.67|454.07|0
1641459660000|2022-01-06 09:01:00|456.15|454.55|457.11|455.51|457.35|455.75|456.15|454.55|0
1641459670000|2022-01-06 09:01:10|456.87|455.27|456.39|454.79|456.87|455.27|456.39|454.79|0
1641459680000|2022-01-06 09:01:20|456.15|454.55|455.43|453.83|456.15|454.55|455.31|453.71|0
1641459690000|2022-01-06 09:01:30|455.19|453.59|453.52|451.92|455.19|453.59|453.52|451.92|0
1641459700000|2022-01-06 09:01:40|453.28|451.68|453.28|451.68|453.28|451.68|453.04|451.44|0
1641459710000|2022-01-06 09:01:50|453.15|451.55|453.52|451.92|453.99|452.39|453.15|451.55|0
1641459720000|2022-01-06 09:02:00|453.99|452.39|453.63|452.03|453.99|452.39|453.63|452.03|0
1641459730000|2022-01-06 09:02:10|453.99|452.39|453.51|451.91|453.99|452.39|453.51|451.91|0
1641459740000|2022-01-06 09:02:20|453.75|452.15|453.39|451.79|453.75|452.15|453.39|451.79|0
1641459750000|2022-01-06 09:02:30|453.51|451.91|453.28|451.68|453.51|451.91|453.28|451.68|0
1641459760000|2022-01-06 09:02:40|453.04|451.44|453.28|451.68|453.28|451.68|453.04|451.44|0
1641459770000|2022-01-06 09:02:50|453.04|451.44|453.04|451.44|453.04|451.44|452.91|451.31|0
1641459780000|2022-01-06 09:03:00|453.27|451.67|453.51|451.91|453.51|451.91|453.27|451.67|0
1641459790000|2022-01-06 09:03:10|453.27|451.67|452.8|451.2|453.27|451.67|452.8|451.2|0
1641459800000|2022-01-06 09:03:20|453.04|451.44|453.04|451.44|453.27|451.67|453.04|451.44|0
1641459810000|2022-01-06 09:03:30|452.56|450.96|451.6|450|452.56|450.96|451.6|450|0
1641459820000|2022-01-06 09:03:40|451.36|449.76|451.36|449.76|451.6|450|451.36|449.76|0
1641459830000|2022-01-06 09:03:50|451.47|449.87|451.36|449.76|451.47|449.87|451.36|449.76|0
1641459840000|2022-01-06 09:04:00|451.12|449.52|450.88|449.28|451.12|449.52|450.88|449.28|0
1641459850000|2022-01-06 09:04:10|450.64|449.04|449.92|448.32|450.64|449.04|449.92|448.32|0
1641459860000|2022-01-06 09:04:20|449.45|447.85|450.16|448.56|450.16|448.56|449.45|447.85|0
1641459870000|2022-01-06 09:04:30|449.92|448.32|450.16|448.56|450.4|448.8|449.92|448.32|0
1641459880000|2022-01-06 09:04:40|450.4|448.8|450.16|448.56|450.4|448.8|450.16|448.56|0
1641459890000|2022-01-06 09:04:50|450.88|449.28|450.4|448.8|450.88|449.28|450.4|448.8|0
1641459900000|2022-01-06 09:05:00|450.88|449.28|450.64|449.04|450.88|449.28|450.4|448.8|0
1641459910000|2022-01-06 09:05:10|451.12|449.52|451.12|449.52|451.6|450|450.64|449.04|0
1641459920000|2022-01-06 09:05:20|450.88|449.28|451.12|449.52|451.12|449.52|450.76|449.16|0
1641459930000|2022-01-06 09:05:30|451.36|449.76|451.36|449.76|451.36|449.76|450.88|449.28|0
1641459940000|2022-01-06 09:05:40|451.6|450|451.84|450.24|452.08|450.48|451.6|450|0
1641459950000|2022-01-06 09:05:50|452.08|450.48|451.84|450.24|452.08|450.48|451.84|450.24|0
1641459960000|2022-01-06 09:06:00|451.95|450.35|451.95|450.35|452.08|450.48|451.84|450.24|0
1641459970000|2022-01-06 09:06:10|452.32|450.72|451.71|450.11|452.32|450.72|451.71|450.11|0
1641459980000|2022-01-06 09:06:20|451.6|450|451.84|450.24|452.08|450.48|451.6|450|0
1641459990000|2022-01-06 09:06:30|450.75|449.15|451.12|449.52|451.36|449.76|450.75|449.15|0
1641460000000|2022-01-06 09:06:40|451.6|450|451.12|449.52|451.6|450|451.12|449.52|0
1641460010000|2022-01-06 09:06:50|450.52|448.92|450.64|449.04|450.64|449.04|450.4|448.8|0
1641460020000|2022-01-06 09:07:00|450.88|449.28|450.88|449.28|450.88|449.28|450.64|449.04|0
1641460030000|2022-01-06 09:07:10|451.12|449.52|450.64|449.04|451.12|449.52|450.64|449.04|0
1641460040000|2022-01-06 09:07:20|450.4|448.8|450.4|448.8|450.4|448.8|450.4|448.8|0
1641460050000|2022-01-06 09:07:30|450.16|448.56|451.36|449.76|451.36|449.76|450.16|448.56|0
1641460060000|2022-01-06 09:07:40|451.12|449.52|451.12|449.52|451.36|449.76|451.12|449.52|0
1641460070000|2022-01-06 09:07:50|451.47|449.87|450.64|449.04|451.47|449.87|450.64|449.04|0
1641460080000|2022-01-06 09:08:00|450.4|448.8|449.44|447.84|450.4|448.8|449.44|447.84|0
1641460090000|2022-01-06 09:08:10|449.68|448.08|449.8|448.2|449.8|448.2|449.68|448.08|0
1641460100000|2022-01-06 09:08:20|449.68|448.08|449.56|447.96|449.68|448.08|449.56|447.96|0
1641460110000|2022-01-06 09:08:30|449.44|447.84|449.32|447.72|449.44|447.84|449.2|447.6|0
1641460120000|2022-01-06 09:08:40|449.68|448.08|449.2|447.6|449.68|448.08|449.2|447.6|0
1641460130000|2022-01-06 09:08:50|448.96|447.36|449.8|448.2|449.8|448.2|448.96|447.36|0
1641460140000|2022-01-06 09:09:00|449.68|448.08|450.88|449.28|450.88|449.28|449.68|448.08|0
1641460150000|2022-01-06 09:09:10|450.99|449.39|451.47|449.87|451.6|450|450.99|449.39|0
1641460160000|2022-01-06 09:09:20|451.36|449.76|451.23|449.63|451.36|449.76|451.23|449.63|0
1641460170000|2022-01-06 09:09:30|451.36|449.76|451.12|449.52|451.36|449.76|451.12|449.52|0
1641460180000|2022-01-06 09:09:40|451.36|449.76|451.47|449.87|451.6|450|451.36|449.76|0
1641460190000|2022-01-06 09:09:50|451.6|450|451.6|450|451.6|450|451.36|449.76|0
1641460200000|2022-01-06 09:10:00|451.83|450.23|452.19|450.59|452.31|450.71|451.83|450.23|0
1641460210000|2022-01-06 09:10:10|452.31|450.71|452.55|450.95|452.79|451.19|452.31|450.71|0
1641460230000|2022-01-06 09:10:30|452.31|450.71|451.71|450.11|452.31|450.71|451.36|449.76|0
1641460240000|2022-01-06 09:10:40|451.59|449.99|451.83|450.23|451.83|450.23|451.59|449.99|0
1641460250000|2022-01-06 09:10:50|451.47|449.87|451.83|450.23|451.95|450.35|451.47|449.87|0
1641460270000|2022-01-06 09:11:10|452.07|450.47|451.83|450.23|452.07|450.47|451.83|450.23|0
1641460280000|2022-01-06 09:11:20|452.07|450.47|452.55|450.95|452.55|450.95|452.07|450.47|0
1641460290000|2022-01-06 09:11:30|452.79|451.19|453.15|451.55|453.15|451.55|452.79|451.19|0
1641460300000|2022-01-06 09:11:40|453.03|451.43|453.03|451.43|453.03|451.43|453.03|451.43|0
1641460310000|2022-01-06 09:11:50|452.79|451.19|453.03|451.43|453.03|451.43|452.79|451.19|0
1641460320000|2022-01-06 09:12:00|453.27|451.67|453.75|452.15|453.75|452.15|453.27|451.67|0
1641460330000|2022-01-06 09:12:10|453.51|451.91|453.51|451.91|453.51|451.91|453.51|451.91|0
1641460340000|2022-01-06 09:12:20|453.27|451.67|453.03|451.43|453.27|451.67|453.03|451.43|0
1641460350000|2022-01-06 09:12:30|452.43|450.83|452.55|450.95|452.55|450.95|452.43|450.83|0
1641460360000|2022-01-06 09:12:40|452.31|450.71|452.07|450.47|452.31|450.71|452.07|450.47|0
1641460370000|2022-01-06 09:12:50|451.83|450.23|451.47|449.87|451.83|450.23|451.35|449.75|0
1641460380000|2022-01-06 09:13:00|451.35|449.75|451.59|449.99|451.59|449.99|451.11|449.51|0
1641460390000|2022-01-06 09:13:10|451.83|450.23|452.79|451.19|452.79|451.19|451.83|450.23|0
1641460400000|2022-01-06 09:13:20|452.55|450.95|451.95|450.35|452.55|450.95|451.83|450.23|0
1641460410000|2022-01-06 09:13:30|452.19|450.59|451.95|450.35|452.31|450.71|451.95|450.35|0
1641460420000|2022-01-06 09:13:40|452.07|450.47|451.83|450.23|452.31|450.71|451.83|450.23|0
1641460430000|2022-01-06 09:13:50|451.71|450.11|451.95|450.35|452.07|450.47|451.71|450.11|0
1641460440000|2022-01-06 09:14:00|452.07|450.47|452.07|450.47|452.31|450.71|452.07|450.47|0
1641460450000|2022-01-06 09:14:10|452.55|450.95|452.55|450.95|452.79|451.19|452.55|450.95|0
1641460460000|2022-01-06 09:14:20|452.67|451.07|452.79|451.19|452.79|451.19|452.67|451.07|0
1641460470000|2022-01-06 09:14:30|453.03|451.43|453.27|451.67|453.27|451.67|453.03|451.43|0
1641460480000|2022-01-06 09:14:40|453.51|451.91|453.27|451.67|453.51|451.91|453.27|451.67|0
1641460490000|2022-01-06 09:14:50|453.03|451.43|452.79|451.19|453.27|451.67|452.79|451.19|0
1641460500000|2022-01-06 09:15:00|453.03|451.43|453.03|451.43|453.03|451.43|452.55|450.95|0
1641460510000|2022-01-06 09:15:10|453.27|451.67|454.1|452.5|454.1|452.5|453.27|451.67|0
1641460520000|2022-01-06 09:15:20|454.71|453.11|454.71|453.11|454.71|453.11|454.47|452.87|0
1641460530000|2022-01-06 09:15:30|454.23|452.63|454.23|452.63|454.58|452.98|454.23|452.63|0
1641460540000|2022-01-06 09:15:40|453.86|452.26|453.75|452.15|453.99|452.39|453.75|452.15|0
1641460550000|2022-01-06 09:15:50|453.99|452.39|454.23|452.63|454.47|452.87|453.99|452.39|0
1641460560000|2022-01-06 09:16:00|454.47|452.87|455.66|454.06|455.66|454.06|454.47|452.87|0
1641460570000|2022-01-06 09:16:10|455.54|453.94|456.14|454.54|456.14|454.54|455.54|453.94|0
1641460580000|2022-01-06 09:16:20|455.9|454.3|456.02|454.42|456.02|454.42|455.9|454.3|0
1641460590000|2022-01-06 09:16:30|456.62|455.02|456.38|454.78|456.62|455.02|456.14|454.54|0
1641460600000|2022-01-06 09:16:40|456.14|454.54|455.9|454.3|456.14|454.54|455.9|454.3|0
1641460610000|2022-01-06 09:16:50|455.66|454.06|455.42|453.82|455.66|454.06|455.18|453.58|0
1641460620000|2022-01-06 09:17:00|455.18|453.58|455.18|453.58|455.18|453.58|454.94|453.34|0
1641460630000|2022-01-06 09:17:10|454.1|452.5|453.99|452.39|454.23|452.63|453.99|452.39|0
1641460640000|2022-01-06 09:17:20|453.75|452.15|453.99|452.39|453.99|452.39|453.75|452.15|0
1641460650000|2022-01-06 09:17:30|454.22|452.62|455.18|453.58|455.18|453.58|454.22|452.62|0
1641460660000|2022-01-06 09:17:40|454.94|453.34|455.66|454.06|455.66|454.06|454.94|453.34|0
1641460670000|2022-01-06 09:17:50|455.78|454.18|456.02|454.42|456.02|454.42|455.78|454.18|0
1641460680000|2022-01-06 09:18:00|455.9|454.3|455.78|454.18|456.14|454.54|455.78|454.18|0
1641460690000|2022-01-06 09:18:10|455.9|454.3|455.9|454.3|456.02|454.42|455.9|454.3|0
1641460710000|2022-01-06 09:18:30|456.14|454.54|455.42|453.82|456.14|454.54|455.18|453.58|0
1641460720000|2022-01-06 09:18:40|455.18|453.58|454.7|453.1|455.18|453.58|454.7|453.1|0
1641460730000|2022-01-06 09:18:50|454.94|453.34|454.94|453.34|455.06|453.46|454.94|453.34|0
1641460740000|2022-01-06 09:19:00|455.06|453.46|455.18|453.58|455.18|453.58|455.06|453.46|0
1641460750000|2022-01-06 09:19:10|454.94|453.34|455.18|453.58|455.18|453.58|454.94|453.34|0
1641460760000|2022-01-06 09:19:20|454.46|452.86|454.46|452.86|454.46|452.86|454.46|452.86|0
1641460770000|2022-01-06 09:19:30|454.94|453.34|454.82|453.22|454.94|453.34|454.7|453.1|0
1641460780000|2022-01-06 09:19:40|454.94|453.34|455.54|453.94|455.66|454.06|454.94|453.34|0
1641460790000|2022-01-06 09:19:50|455.66|454.06|455.66|454.06|455.66|454.06|455.66|454.06|0
1641460800000|2022-01-06 09:20:00|455.42|453.82|455.66|454.06|455.66|454.06|455.42|453.82|0
1641460810000|2022-01-06 09:20:10|455.54|453.94|455.54|453.94|455.54|453.94|455.42|453.82|0
1641460820000|2022-01-06 09:20:20|455.66|454.06|455.66|454.06|455.66|454.06|455.66|454.06|0
1641460830000|2022-01-06 09:20:30|455.9|454.3|455.66|454.06|455.9|454.3|455.66|454.06|0
1641460840000|2022-01-06 09:20:40|455.54|453.94|455.66|454.06|455.66|454.06|455.54|453.94|0
1641460850000|2022-01-06 09:20:50|455.42|453.82|455.42|453.82|455.42|453.82|455.42|453.82|0
1641460860000|2022-01-06 09:21:00|455.66|454.06|454.7|453.1|455.66|454.06|454.7|453.1|0
1641460870000|2022-01-06 09:21:10|455.18|453.58|455.18|453.58|455.18|453.58|455.18|453.58|0
1641460880000|2022-01-06 09:21:20|454.94|453.34|454.46|452.86|454.94|453.34|454.46|452.86|0
1641460890000|2022-01-06 09:21:30|454.7|453.1|454.46|452.86|454.7|453.1|454.46|452.86|0
1641460900000|2022-01-06 09:21:40|454.22|452.62|454.22|452.62|454.22|452.62|453.98|452.38|0
1641460910000|2022-01-06 09:21:50|454.34|452.74|454.22|452.62|454.34|452.74|454.22|452.62|0
1641460920000|2022-01-06 09:22:00|454.46|452.86|454.46|452.86|454.46|452.86|454.46|452.86|0
1641460930000|2022-01-06 09:22:10|454.22|452.62|454.22|452.62|454.7|453.1|454.22|452.62|0
1641460940000|2022-01-06 09:22:20|454.46|452.86|454.22|452.62|454.46|452.86|454.22|452.62|0
1641460950000|2022-01-06 09:22:30|454.46|452.86|455.54|453.94|455.54|453.94|454.46|452.86|0
1641460960000|2022-01-06 09:22:40|455.42|453.82|455.66|454.06|455.66|454.06|455.42|453.82|0
1641460970000|2022-01-06 09:22:50|455.42|453.82|455.42|453.82|455.42|453.82|455.42|453.82|0
1641460980000|2022-01-06 09:23:00|455.9|454.3|455.9|454.3|455.9|454.3|455.9|454.3|0
1641460990000|2022-01-06 09:23:10|456.86|455.26|456.62|455.02|456.86|455.26|456.62|455.02|0
1641461000000|2022-01-06 09:23:20|456.86|455.26|456.14|454.54|456.86|455.26|456.14|454.54|0
1641461010000|2022-01-06 09:23:30|455.66|454.06|455.9|454.3|455.9|454.3|455.66|454.06|0
1641461020000|2022-01-06 09:23:40|455.66|454.06|455.66|454.06|455.9|454.3|455.66|454.06|0
1641461030000|2022-01-06 09:23:50|455.9|454.3|456.14|454.54|456.14|454.54|455.66|454.06|0
1641461040000|2022-01-06 09:24:00|455.9|454.3|455.53|453.93|455.9|454.3|455.53|453.93|0
1641461050000|2022-01-06 09:24:10|455.66|454.06|456.38|454.78|456.38|454.78|455.66|454.06|0
1641461060000|2022-01-06 09:24:20|456.14|454.54|455.9|454.3|456.38|454.78|455.9|454.3|0
1641461070000|2022-01-06 09:24:30|456.14|454.54|456.49|454.89|456.49|454.89|456.14|454.54|0
1641461080000|2022-01-06 09:24:40|456.38|454.78|456.14|454.54|456.62|455.02|456.14|454.54|0
1641461090000|2022-01-06 09:24:50|456.25|454.65|456.14|454.54|456.25|454.65|456.14|454.54|0
1641461100000|2022-01-06 09:25:00|456.38|454.78|457.34|455.74|457.34|455.74|456.38|454.78|0
1641461110000|2022-01-06 09:25:10|457.58|455.98|457.1|455.5|457.58|455.98|456.86|455.26|0
1641461120000|2022-01-06 09:25:20|456.62|455.02|456.86|455.26|456.86|455.26|456.62|455.02|0
1641461130000|2022-01-06 09:25:30|456.62|455.02|456.86|455.26|456.86|455.26|456.62|455.02|0
1641461140000|2022-01-06 09:25:40|456.62|455.02|455.77|454.17|456.62|455.02|455.77|454.17|0
1641461150000|2022-01-06 09:25:50|455.66|454.06|455.66|454.06|455.66|454.06|455.66|454.06|0
1641461160000|2022-01-06 09:26:00|455.53|453.93|455.42|453.82|455.66|454.06|455.42|453.82|0
1641461170000|2022-01-06 09:26:10|455.29|453.69|455.29|453.69|455.29|453.69|455.29|453.69|0
1641461180000|2022-01-06 09:26:20|455.18|453.58|454.94|453.34|455.18|453.58|454.94|453.34|0
1641461190000|2022-01-06 09:26:30|455.05|453.45|454.94|453.34|455.18|453.58|454.94|453.34|0
1641461200000|2022-01-06 09:26:40|455.66|454.06|455.42|453.82|455.66|454.06|455.18|453.58|0
1641461210000|2022-01-06 09:26:50|455.18|453.58|455.42|453.82|455.42|453.82|455.18|453.58|0
1641461220000|2022-01-06 09:27:00|455.53|453.93|455.42|453.82|455.53|453.93|455.18|453.58|0
1641461230000|2022-01-06 09:27:10|455.18|453.58|455.18|453.58|455.18|453.58|455.05|453.45|0
1641461240000|2022-01-06 09:27:20|454.94|453.34|454.46|452.86|454.94|453.34|454.46|452.86|0
1641461250000|2022-01-06 09:27:30|454.22|452.62|454.46|452.86|454.46|452.86|454.22|452.62|0
1641461260000|2022-01-06 09:27:40|454.33|452.73|454.22|452.62|454.33|452.73|454.22|452.62|0
1641461270000|2022-01-06 09:27:50|453.98|452.38|454.22|452.62|454.22|452.62|453.98|452.38|0
1641461280000|2022-01-06 09:28:00|454.46|452.86|454.22|452.62|454.46|452.86|454.22|452.62|0
1641461290000|2022-01-06 09:28:10|453.98|452.38|453.74|452.14|453.98|452.38|453.74|452.14|0
1641461300000|2022-01-06 09:28:20|453.5|451.9|453.5|451.9|453.5|451.9|453.26|451.66|0
1641461310000|2022-01-06 09:28:30|453.98|452.38|453.26|451.66|453.98|452.38|453.26|451.66|0
1641461320000|2022-01-06 09:28:40|453.5|451.9|453.74|452.14|453.74|452.14|453.5|451.9|0
1641461330000|2022-01-06 09:28:50|453.5|451.9|453.02|451.42|453.5|451.9|453.02|451.42|0
1641461340000|2022-01-06 09:29:00|453.26|451.66|453.02|451.42|453.26|451.66|453.02|451.42|0
1641461350000|2022-01-06 09:29:10|453.26|451.66|453.5|451.9|453.74|452.14|453.26|451.66|0
1641461360000|2022-01-06 09:29:20|454.22|452.62|454.33|452.73|454.33|452.73|454.22|452.62|0
1641461370000|2022-01-06 09:29:30|454.22|452.62|453.98|452.38|454.22|452.62|453.98|452.38|0
1641461380000|2022-01-06 09:29:40|453.61|452.01|453.14|451.54|453.61|452.01|453.14|451.54|0
1641461390000|2022-01-06 09:29:50|453.26|451.66|452.78|451.18|453.26|451.66|452.78|451.18|0
1641461400000|2022-01-06 09:30:00|452.54|450.94|453.02|451.42|453.02|451.42|452.54|450.94|0
1641461410000|2022-01-06 09:30:10|453.5|451.9|453.5|451.9|453.5|451.9|453.5|451.9|0
1641461420000|2022-01-06 09:30:20|453.74|452.14|453.02|451.42|453.74|452.14|453.02|451.42|0
1641461430000|2022-01-06 09:30:30|452.9|451.3|452.3|450.7|452.9|451.3|452.3|450.7|0
1641461440000|2022-01-06 09:30:40|452.54|450.94|452.78|451.18|453.02|451.42|452.54|450.94|0
1641461450000|2022-01-06 09:30:50|453.02|451.42|453.37|451.77|453.37|451.77|452.78|451.18|0
1641461460000|2022-01-06 09:31:00|452.78|451.18|453.02|451.42|453.26|451.66|452.78|451.18|0
1641461470000|2022-01-06 09:31:10|452.54|450.94|452.3|450.7|452.54|450.94|452.3|450.7|0
1641461480000|2022-01-06 09:31:20|452.18|450.58|452.06|450.46|452.18|450.58|452.06|450.46|0
1641461490000|2022-01-06 09:31:30|451.7|450.1|451.82|450.22|451.82|450.22|451.58|449.98|0
1641461500000|2022-01-06 09:31:40|452.06|450.46|452.3|450.7|452.42|450.82|451.82|450.22|0
1641461520000|2022-01-06 09:32:00|452.06|450.46|451.46|449.86|452.06|450.46|451.46|449.86|0
1641461530000|2022-01-06 09:32:10|451.58|449.98|451.1|449.5|451.58|449.98|451.1|449.5|0
1641461540000|2022-01-06 09:32:20|451.34|449.74|451.34|449.74|451.82|450.22|451.34|449.74|0
1641461550000|2022-01-06 09:32:30|451.1|449.5|450.86|449.26|451.1|449.5|450.86|449.26|0
1641461560000|2022-01-06 09:32:40|451.1|449.5|451.34|449.74|451.34|449.74|451.1|449.5|0
1641461570000|2022-01-06 09:32:50|451.1|449.5|449.91|448.31|451.1|449.5|449.91|448.31|0
1641461580000|2022-01-06 09:33:00|450.39|448.79|450.62|449.02|450.62|449.02|450.39|448.79|0
1641461590000|2022-01-06 09:33:10|450.74|449.14|450.86|449.26|451.1|449.5|450.74|449.14|0
1641461600000|2022-01-06 09:33:20|450.62|449.02|450.86|449.26|451.1|449.5|450.62|449.02|0
1641461610000|2022-01-06 09:33:30|450.62|449.02|450.15|448.55|450.62|449.02|449.91|448.31|0
1641461620000|2022-01-06 09:33:40|449.91|448.31|449.67|448.07|449.91|448.31|449.67|448.07|0
1641461630000|2022-01-06 09:33:50|449.91|448.31|450.86|449.26|450.86|449.26|449.91|448.31|0
1641461640000|2022-01-06 09:34:00|451.1|449.5|450.86|449.26|451.1|449.5|450.86|449.26|0
1641461650000|2022-01-06 09:34:10|450.62|449.02|450.15|448.55|450.62|449.02|450.15|448.55|0
1641461660000|2022-01-06 09:34:20|449.91|448.31|449.91|448.31|449.91|448.31|449.91|448.31|0
1641461670000|2022-01-06 09:34:30|449.67|448.07|449.67|448.07|449.67|448.07|449.67|448.07|0
1641461680000|2022-01-06 09:34:40|450.15|448.55|449.91|448.31|450.15|448.55|449.91|448.31|0
1641461690000|2022-01-06 09:34:50|449.67|448.07|449.67|448.07|449.91|448.31|449.67|448.07|0
1641461700000|2022-01-06 09:35:00|449.91|448.31|449.19|447.59|449.91|448.31|449.19|447.59|0
1641461710000|2022-01-06 09:35:10|449.06|447.46|449.19|447.59|449.43|447.83|449.06|447.46|0
1641461720000|2022-01-06 09:35:20|449.91|448.31|450.14|448.54|450.14|448.54|449.78|448.18|0
1641461730000|2022-01-06 09:35:30|450.02|448.42|449.78|448.18|450.02|448.42|449.78|448.18|0
1641461740000|2022-01-06 09:35:40|449.67|448.07|449.19|447.59|449.78|448.18|449.19|447.59|0
1641461750000|2022-01-06 09:35:50|449.43|447.83|449.19|447.59|449.43|447.83|449.06|447.46|0
1641461760000|2022-01-06 09:36:00|449.43|447.83|449.67|448.07|449.67|448.07|449.43|447.83|0
1641461770000|2022-01-06 09:36:10|449.78|448.18|449.67|448.07|450.14|448.54|449.67|448.07|0
1641461780000|2022-01-06 09:36:20|450.02|448.42|450.62|449.02|450.62|449.02|450.02|448.42|0
1641461790000|2022-01-06 09:36:30|450.98|449.38|451.1|449.5|451.1|449.5|450.86|449.26|0
1641461820000|2022-01-06 09:37:00|451.34|449.74|450.86|449.26|451.34|449.74|450.38|448.78|0
1641461830000|2022-01-06 09:37:10|450.62|449.02|450.86|449.26|450.86|449.26|450.62|449.02|0
1641461840000|2022-01-06 09:37:20|450.62|449.02|450.86|449.26|450.86|449.26|450.62|449.02|0
1641461850000|2022-01-06 09:37:30|451.1|449.5|451.58|449.98|451.58|449.98|450.86|449.26|0
1641461860000|2022-01-06 09:37:40|451.34|449.74|451.58|449.98|451.58|449.98|451.34|449.74|0
1641461870000|2022-01-06 09:37:50|451.34|449.74|451.34|449.74|451.34|449.74|451.34|449.74|0
1641461880000|2022-01-06 09:38:00|451.22|449.62|451.58|449.98|451.58|449.98|451.22|449.62|0
1641461890000|2022-01-06 09:38:10|451.34|449.74|451.58|449.98|451.58|449.98|451.34|449.74|0
1641461900000|2022-01-06 09:38:20|451.34|449.74|451.82|450.22|451.82|450.22|451.34|449.74|0
1641461910000|2022-01-06 09:38:30|452.3|450.7|452.06|450.46|452.3|450.7|452.06|450.46|0
1641461930000|2022-01-06 09:38:50|452.3|450.7|452.3|450.7|452.3|450.7|452.3|450.7|0
1641461940000|2022-01-06 09:39:00|452.41|450.81|452.3|450.7|452.41|450.81|452.3|450.7|0
1641461950000|2022-01-06 09:39:10|452.41|450.81|452.3|450.7|452.41|450.81|452.06|450.46|0
1641461960000|2022-01-06 09:39:20|452.17|450.57|452.3|450.7|452.3|450.7|452.17|450.57|0
1641461970000|2022-01-06 09:39:30|452.06|450.46|451.69|450.09|452.06|450.46|451.69|450.09|0
1641461980000|2022-01-06 09:39:40|451.45|449.85|451.34|449.74|451.45|449.85|451.1|449.5|0
1641461990000|2022-01-06 09:39:50|451.45|449.85|451.45|449.85|451.45|449.85|451.45|449.85|0
1641462000000|2022-01-06 09:40:00|451.58|449.98|451.82|450.22|451.82|450.22|451.58|449.98|0
1641462010000|2022-01-06 09:40:10|452.06|450.46|451.93|450.33|452.06|450.46|451.82|450.22|0
1641462020000|2022-01-06 09:40:20|452.06|450.46|451.21|449.61|452.06|450.46|451.21|449.61|0
1641462030000|2022-01-06 09:40:30|451.34|449.74|451.58|449.98|451.93|450.33|451.34|449.74|0
1641462050000|2022-01-06 09:40:50|451.34|449.74|451.34|449.74|451.45|449.85|451.34|449.74|0
1641462060000|2022-01-06 09:41:00|451.45|449.85|451.1|449.5|451.45|449.85|451.1|449.5|0
1641462070000|2022-01-06 09:41:10|450.86|449.26|450.26|448.66|450.97|449.37|450.26|448.66|0
1641462080000|2022-01-06 09:41:20|450.14|448.54|450.86|449.26|450.86|449.26|450.14|448.54|0
1641462090000|2022-01-06 09:41:30|450.38|448.78|450.26|448.66|450.38|448.78|450.14|448.54|0
1641462100000|2022-01-06 09:41:40|450.14|448.54|450.14|448.54|450.38|448.78|450.14|448.54|0
1641462110000|2022-01-06 09:41:50|450.26|448.66|450.14|448.54|450.26|448.66|450.14|448.54|0
1641462120000|2022-01-06 09:42:00|450.26|448.66|450.02|448.42|450.38|448.78|450.02|448.42|0
1641462130000|2022-01-06 09:42:10|450.14|448.54|449.9|448.3|450.14|448.54|449.9|448.3|0
1641462140000|2022-01-06 09:42:20|449.78|448.18|449.9|448.3|449.9|448.3|449.78|448.18|0
1641462150000|2022-01-06 09:42:30|450.14|448.54|450.14|448.54|450.14|448.54|450.14|448.54|0
1641462160000|2022-01-06 09:42:40|449.9|448.3|449.54|447.94|449.9|448.3|449.54|447.94|0
1641462170000|2022-01-06 09:42:50|449.42|447.82|449.54|447.94|449.54|447.94|449.3|447.7|0
1641462180000|2022-01-06 09:43:00|449.66|448.06|449.66|448.06|449.78|448.18|449.66|448.06|0
1641462200000|2022-01-06 09:43:20|449.9|448.3|450.49|448.89|450.49|448.89|449.9|448.3|0
1641462210000|2022-01-06 09:43:30|450.62|449.02|450.73|449.13|450.86|449.26|450.62|449.02|0
1641462220000|2022-01-06 09:43:40|450.86|449.26|450.73|449.13|450.86|449.26|450.62|449.02|0
1641462230000|2022-01-06 09:43:50|450.62|449.02|450.62|449.02|450.62|449.02|450.62|449.02|0
1641462240000|2022-01-06 09:44:00|450.86|449.26|451.1|449.5|451.34|449.74|450.86|449.26|0
1641462250000|2022-01-06 09:44:10|450.97|449.37|450.49|448.89|450.97|449.37|450.49|448.89|0
1641462260000|2022-01-06 09:44:20|450.38|448.78|450.73|449.13|450.86|449.26|450.38|448.78|0
1641462270000|2022-01-06 09:44:30|450.62|449.02|451.1|449.5|451.1|449.5|450.62|449.02|0
1641462280000|2022-01-06 09:44:40|450.86|449.26|451.1|449.5|451.1|449.5|450.86|449.26|0
1641462290000|2022-01-06 09:44:50|451.34|449.74|451.34|449.74|451.34|449.74|451.1|449.5|0
1641462300000|2022-01-06 09:45:00|451.1|449.5|451.69|450.09|451.69|450.09|451.1|449.5|0
1641462310000|2022-01-06 09:45:10|451.34|449.74|451.81|450.21|451.81|450.21|451.34|449.74|0
1641462320000|2022-01-06 09:45:20|451.69|450.09|451.57|449.97|451.69|450.09|451.57|449.97|0
1641462330000|2022-01-06 09:45:30|451.81|450.21|451.57|449.97|451.81|450.21|451.57|449.97|0
1641462340000|2022-01-06 09:45:40|451.81|450.21|451.69|450.09|451.81|450.21|451.69|450.09|0
1641462350000|2022-01-06 09:45:50|451.81|450.21|451.57|449.97|451.81|450.21|451.57|449.97|0
1641462360000|2022-01-06 09:46:00|452.29|450.69|452.05|450.45|452.29|450.69|452.05|450.45|0
1641462370000|2022-01-06 09:46:10|451.93|450.33|452.05|450.45|452.05|450.45|451.93|450.33|0
1641462380000|2022-01-06 09:46:20|451.93|450.33|451.81|450.21|452.05|450.45|451.81|450.21|0
1641462390000|2022-01-06 09:46:30|451.93|450.33|451.69|450.09|451.93|450.33|451.57|449.97|0
1641462400000|2022-01-06 09:46:40|451.81|450.21|451.1|449.5|451.81|450.21|451.1|449.5|0
1641462410000|2022-01-06 09:46:50|450.86|449.26|450.86|449.26|450.86|449.26|450.86|449.26|0
1641462420000|2022-01-06 09:47:00|450.62|449.02|450.38|448.78|450.62|449.02|450.38|448.78|0
1641462430000|2022-01-06 09:47:10|450.14|448.54|450.38|448.78|450.38|448.78|450.14|448.54|0
1641462440000|2022-01-06 09:47:20|450.14|448.54|450.38|448.78|450.62|449.02|450.14|448.54|0
1641462450000|2022-01-06 09:47:30|450.14|448.54|450.14|448.54|450.14|448.54|450.14|448.54|0
1641462460000|2022-01-06 09:47:40|450.38|448.78|450.38|448.78|450.38|448.78|450.38|448.78|0
1641462470000|2022-01-06 09:47:50|450.14|448.54|450.38|448.78|450.38|448.78|450.14|448.54|0
1641462480000|2022-01-06 09:48:00|450.14|448.54|450.14|448.54|450.14|448.54|450.14|448.54|0
1641462500000|2022-01-06 09:48:20|449.9|448.3|450.14|448.54|450.14|448.54|449.9|448.3|0
1641462510000|2022-01-06 09:48:30|449.9|448.3|449.66|448.06|449.9|448.3|449.66|448.06|0
1641462520000|2022-01-06 09:48:40|450.01|448.41|449.9|448.3|450.01|448.41|449.9|448.3|0
1641462530000|2022-01-06 09:48:50|449.77|448.17|450.14|448.54|450.14|448.54|449.77|448.17|0
1641462540000|2022-01-06 09:49:00|450.85|449.25|451.21|449.61|451.21|449.61|450.85|449.25|0
1641462550000|2022-01-06 09:49:10|450.62|449.02|450.14|448.54|450.62|449.02|450.14|448.54|0
1641462560000|2022-01-06 09:49:20|450.01|448.41|450.62|449.02|450.62|449.02|449.9|448.3|0
1641462570000|2022-01-06 09:49:30|450.61|449.01|450.61|449.01|450.61|449.01|450.61|449.01|0
1641462580000|2022-01-06 09:49:40|450.85|449.25|450.85|449.25|450.85|449.25|450.85|449.25|0
1641462590000|2022-01-06 09:49:50|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1641462600000|2022-01-06 09:50:00|451.45|449.85|451.33|449.73|451.45|449.85|451.09|449.49|0
1641462610000|2022-01-06 09:50:10|451.09|449.49|450.73|449.13|451.09|449.49|450.61|449.01|0
1641462620000|2022-01-06 09:50:20|450.61|449.01|451.33|449.73|451.33|449.73|450.61|449.01|0
1641462630000|2022-01-06 09:50:30|451.21|449.61|451.57|449.97|451.57|449.97|451.09|449.49|0
1641462650000|2022-01-06 09:50:50|451.81|450.21|451.69|450.09|451.81|450.21|451.33|449.73|0
1641462660000|2022-01-06 09:51:00|451.57|449.97|451.57|449.97|451.57|449.97|451.33|449.73|0
1641462670000|2022-01-06 09:51:10|451.69|450.09|451.57|449.97|451.81|450.21|451.57|449.97|0
1641462680000|2022-01-06 09:51:20|452.29|450.69|451.81|450.21|452.29|450.69|451.81|450.21|0
1641462690000|2022-01-06 09:51:30|452.05|450.45|452.05|450.45|452.05|450.45|451.81|450.21|0
1641462700000|2022-01-06 09:51:40|451.81|450.21|452.05|450.45|452.05|450.45|451.81|450.21|0
1641462710000|2022-01-06 09:51:50|452.29|450.69|452.29|450.69|452.29|450.69|452.29|450.69|0
1641462720000|2022-01-06 09:52:00|452.05|450.45|452.16|450.56|452.29|450.69|452.05|450.45|0
1641462730000|2022-01-06 09:52:10|452.29|450.69|451.93|450.33|452.29|450.69|451.93|450.33|0
1641462740000|2022-01-06 09:52:20|452.05|450.45|452.53|450.93|452.53|450.93|452.05|450.45|0
1641462760000|2022-01-06 09:52:40|452.77|451.17|452.77|451.17|452.77|451.17|452.77|451.17|0
1641462770000|2022-01-06 09:52:50|452.53|450.93|452.77|451.17|452.77|451.17|452.53|450.93|0
1641462780000|2022-01-06 09:53:00|452.53|450.93|452.64|451.04|452.64|451.04|452.53|450.93|0
1641462790000|2022-01-06 09:53:10|453.25|451.65|454.08|452.48|454.08|452.48|453.25|451.65|0
1641462800000|2022-01-06 09:53:20|453.97|452.37|453.97|452.37|454.2|452.6|453.97|452.37|0
1641462810000|2022-01-06 09:53:30|454.2|452.6|453.96|452.36|454.44|452.84|453.96|452.36|0
1641462820000|2022-01-06 09:53:40|453.73|452.13|453.73|452.13|453.73|452.13|453.73|452.13|0
1641462830000|2022-01-06 09:53:50|453.96|452.36|453.49|451.89|453.96|452.36|453.49|451.89|0
1641462840000|2022-01-06 09:54:00|453.25|451.65|452.88|451.28|453.25|451.65|452.77|451.17|0
1641462850000|2022-01-06 09:54:10|452.77|451.17|452.53|450.93|452.77|451.17|452.53|450.93|0
1641462860000|2022-01-06 09:54:20|452.29|450.69|452.4|450.8|452.4|450.8|452.29|450.69|0
1641462870000|2022-01-06 09:54:30|452.53|450.93|452.29|450.69|452.53|450.93|452.29|450.69|0
1641462880000|2022-01-06 09:54:40|452.53|450.93|451.81|450.21|452.53|450.93|451.81|450.21|0
1641462890000|2022-01-06 09:54:50|452.05|450.45|452.05|450.45|452.05|450.45|452.05|450.45|0
1641462900000|2022-01-06 09:55:00|451.81|450.21|451.81|450.21|451.81|450.21|451.81|450.21|0
1641462910000|2022-01-06 09:55:10|451.57|449.97|451.33|449.73|451.68|450.08|451.33|449.73|0
1641462920000|2022-01-06 09:55:20|451.09|449.49|451.57|449.97|451.57|449.97|451.09|449.49|0
1641462930000|2022-01-06 09:55:30|451.09|449.49|451.09|449.49|451.33|449.73|451.09|449.49|0
1641462940000|2022-01-06 09:55:40|450.85|449.25|450.37|448.77|450.85|449.25|450.37|448.77|0
1641462950000|2022-01-06 09:55:50|450.13|448.53|449.77|448.17|450.13|448.53|449.77|448.17|0
1641462960000|2022-01-06 09:56:00|450.13|448.53|449.65|448.05|450.13|448.53|449.42|447.82|0
1641462970000|2022-01-06 09:56:10|449.89|448.29|449.65|448.05|449.89|448.29|449.65|448.05|0
1641463000000|2022-01-06 09:56:40|449.18|447.58|448.94|447.34|449.18|447.58|448.94|447.34|0
1641463010000|2022-01-06 09:56:50|448.46|446.86|449.05|447.45|449.05|447.45|448.46|446.86|0
1641463020000|2022-01-06 09:57:00|449.41|447.81|450.13|448.53|450.13|448.53|449.41|447.81|0
1641463030000|2022-01-06 09:57:10|450.96|449.36|451.57|449.97|451.57|449.97|450.96|449.36|0
1641463040000|2022-01-06 09:57:20|451.81|450.21|451.81|450.21|451.81|450.21|451.57|449.97|0
1641463050000|2022-01-06 09:57:30|451.68|450.08|451.68|450.08|451.68|450.08|451.68|450.08|0
1641463060000|2022-01-06 09:57:40|451.57|449.97|452.05|450.45|452.05|450.45|451.57|449.97|0
1641463070000|2022-01-06 09:57:50|451.81|450.21|452.05|450.45|452.29|450.69|451.81|450.21|0
1641463080000|2022-01-06 09:58:00|452.29|450.69|452.29|450.69|452.29|450.69|452.05|450.45|0
1641463090000|2022-01-06 09:58:10|452.76|451.16|452.88|451.28|452.88|451.28|452.76|451.16|0
1641463100000|2022-01-06 09:58:20|452.76|451.16|452.76|451.16|453|451.4|452.76|451.16|0
1641463110000|2022-01-06 09:58:30|453|451.4|453|451.4|453.24|451.64|453|451.4|0
1641463120000|2022-01-06 09:58:40|453.24|451.64|453.24|451.64|453.24|451.64|453.24|451.64|0
1641463130000|2022-01-06 09:58:50|453.12|451.52|452.76|451.16|453.24|451.64|452.76|451.16|0
1641463140000|2022-01-06 09:59:00|453|451.4|453.84|452.24|453.84|452.24|453|451.4|0
1641463150000|2022-01-06 09:59:10|453.96|452.36|453.96|452.36|453.96|452.36|453.72|452.12|0
1641463160000|2022-01-06 09:59:20|453.72|452.12|453.96|452.36|454.2|452.6|453.72|452.12|0
1641463170000|2022-01-06 09:59:30|453.72|452.12|453.72|452.12|453.72|452.12|453.24|451.64|0
1641463180000|2022-01-06 09:59:40|453.84|452.24|453.72|452.12|453.96|452.36|453.6|452|0
1641463190000|2022-01-06 09:59:50|454.2|452.6|454.2|452.6|454.2|452.6|454.2|452.6|0
1641463200000|2022-01-06 10:00:00|454.68|453.08|454.44|452.84|454.68|453.08|454.44|452.84|0
1641463210000|2022-01-06 10:00:10|454.68|453.08|454.68|453.08|454.68|453.08|454.68|453.08|0
1641463220000|2022-01-06 10:00:20|454.92|453.32|453.72|452.12|454.92|453.32|453.72|452.12|0
1641463230000|2022-01-06 10:00:30|453.96|452.36|454.2|452.6|454.2|452.6|453.96|452.36|0
1641463240000|2022-01-06 10:00:40|453.96|452.36|454.2|452.6|454.2|452.6|453.96|452.36|0
1641463250000|2022-01-06 10:00:50|453.48|451.88|453.72|452.12|453.72|452.12|453.48|451.88|0
1641463260000|2022-01-06 10:01:00|453.48|451.88|453.48|451.88|453.48|451.88|453.48|451.88|0
1641463270000|2022-01-06 10:01:10|453.24|451.64|453|451.4|453.36|451.76|453|451.4|0
1641463280000|2022-01-06 10:01:20|453.24|451.64|453.24|451.64|453.24|451.64|453.24|451.64|0
1641463290000|2022-01-06 10:01:30|453.48|451.88|453.48|451.88|453.48|451.88|453.36|451.76|0
1641463300000|2022-01-06 10:01:40|453.24|451.64|453|451.4|453.24|451.64|453|451.4|0
1641463310000|2022-01-06 10:01:50|453.24|451.64|453.24|451.64|453.24|451.64|453.24|451.64|0
1641463320000|2022-01-06 10:02:00|453|451.4|453.48|451.88|453.48|451.88|453|451.4|0
1641463330000|2022-01-06 10:02:10|453.24|451.64|453.24|451.64|453.24|451.64|453|451.4|0
1641463340000|2022-01-06 10:02:20|453.12|451.52|453.12|451.52|453.24|451.64|453.12|451.52|0
1641463350000|2022-01-06 10:02:30|453.24|451.64|453.24|451.64|453.24|451.64|453.24|451.64|0
1641463370000|2022-01-06 10:02:50|453.48|451.88|453.24|451.64|453.48|451.88|453.24|451.64|0
1641463380000|2022-01-06 10:03:00|453.12|451.52|453|451.4|453.12|451.52|453|451.4|0
1641463390000|2022-01-06 10:03:10|453.48|451.88|453.48|451.88|453.48|451.88|453.36|451.76|0
1641463400000|2022-01-06 10:03:20|453.72|452.12|454.2|452.6|454.2|452.6|453.72|452.12|0
1641463410000|2022-01-06 10:03:30|454.31|452.71|454.44|452.84|454.55|452.95|454.31|452.71|0
1641463420000|2022-01-06 10:03:40|454.55|452.95|454.68|453.08|454.68|453.08|454.44|452.84|0
1641463430000|2022-01-06 10:03:50|454.55|452.95|454.44|452.84|454.55|452.95|454.44|452.84|0
1641463440000|2022-01-06 10:04:00|454.68|453.08|455.16|453.56|455.16|453.56|454.68|453.08|0
1641463450000|2022-01-06 10:04:10|454.92|453.32|455.4|453.8|455.4|453.8|454.92|453.32|0
1641463460000|2022-01-06 10:04:20|455.16|453.56|454.44|452.84|455.27|453.67|454.44|452.84|0
1641463470000|2022-01-06 10:04:30|454.2|452.6|454.2|452.6|454.2|452.6|454.2|452.6|0
1641463480000|2022-01-06 10:04:40|454.68|453.08|454.68|453.08|454.68|453.08|454.68|453.08|0
1641463490000|2022-01-06 10:04:50|454.92|453.32|454.68|453.08|454.92|453.32|454.68|453.08|0
1641463500000|2022-01-06 10:05:00|454.92|453.32|454.92|453.32|454.92|453.32|454.68|453.08|0
1641463510000|2022-01-06 10:05:10|454.68|453.08|455.4|453.8|455.4|453.8|454.68|453.08|0
1641463520000|2022-01-06 10:05:20|455.64|454.04|455.51|453.91|455.64|454.04|455.51|453.91|0
1641463530000|2022-01-06 10:05:30|455.4|453.8|455.88|454.28|455.88|454.28|455.4|453.8|0
1641463540000|2022-01-06 10:05:40|455.75|454.15|455.64|454.04|455.75|454.15|455.4|453.8|0
1641463550000|2022-01-06 10:05:50|455.88|454.28|455.99|454.39|456.12|454.52|455.88|454.28|0
1641463560000|2022-01-06 10:06:00|455.64|454.04|455.64|454.04|456.12|454.52|455.64|454.04|0
1641463570000|2022-01-06 10:06:10|455.88|454.28|455.64|454.04|455.88|454.28|455.64|454.04|0
1641463580000|2022-01-06 10:06:20|455.4|453.8|455.27|453.67|455.4|453.8|455.16|453.56|0
1641463590000|2022-01-06 10:06:30|455.4|453.8|455.4|453.8|455.4|453.8|455.27|453.67|0
1641463600000|2022-01-06 10:06:40|455.64|454.04|455.64|454.04|455.64|454.04|455.64|454.04|0
1641463610000|2022-01-06 10:06:50|455.15|453.55|455.15|453.55|455.39|453.79|455.02|453.42|0
1641463620000|2022-01-06 10:07:00|455.39|453.79|455.39|453.79|455.39|453.79|455.39|453.79|0
1641463630000|2022-01-06 10:07:10|455.63|454.03|455.87|454.27|455.87|454.27|455.63|454.03|0
1641463640000|2022-01-06 10:07:20|455.63|454.03|456.11|454.51|456.11|454.51|455.63|454.03|0
1641463650000|2022-01-06 10:07:30|456.35|454.75|456.35|454.75|456.59|454.99|456.35|454.75|0
1641463660000|2022-01-06 10:07:40|456.11|454.51|455.63|454.03|456.11|454.51|455.63|454.03|0
1641463670000|2022-01-06 10:07:50|455.5|453.9|455.74|454.14|455.74|454.14|455.5|453.9|0
1641463680000|2022-01-06 10:08:00|455.63|454.03|456.11|454.51|456.11|454.51|455.63|454.03|0
1641463690000|2022-01-06 10:08:10|455.98|454.38|455.63|454.03|455.98|454.38|455.63|454.03|0
1641463700000|2022-01-06 10:08:20|455.87|454.27|455.63|454.03|455.87|454.27|455.63|454.03|0
1641463710000|2022-01-06 10:08:30|456.35|454.75|456.22|454.62|456.35|454.75|456.22|454.62|0
1641463720000|2022-01-06 10:08:40|456.35|454.75|457.31|455.71|457.31|455.71|456.35|454.75|0
1641463730000|2022-01-06 10:08:50|457.18|455.58|457.55|455.95|457.55|455.95|457.18|455.58|0
1641463740000|2022-01-06 10:09:00|457.42|455.82|457.55|455.95|457.79|456.19|457.31|455.71|0
1641463750000|2022-01-06 10:09:10|457.31|455.71|456.83|455.23|457.31|455.71|456.83|455.23|0
1641463760000|2022-01-06 10:09:20|456.59|454.99|456.35|454.75|456.59|454.99|456.35|454.75|0
1641463770000|2022-01-06 10:09:30|456.59|454.99|456.22|454.62|456.59|454.99|456.22|454.62|0
1641463780000|2022-01-06 10:09:40|456.1|454.5|456.83|455.23|456.83|455.23|456.1|454.5|0
1641463790000|2022-01-06 10:09:50|456.59|454.99|456.83|455.23|456.83|455.23|456.59|454.99|0
1641463800000|2022-01-06 10:10:00|456.59|454.99|457.31|455.71|457.31|455.71|456.59|454.99|0
1641463810000|2022-01-06 10:10:10|457.55|455.95|457.79|456.19|457.79|456.19|457.55|455.95|0
1641463820000|2022-01-06 10:10:20|458.03|456.43|457.9|456.3|458.03|456.43|457.9|456.3|0
1641463830000|2022-01-06 10:10:30|458.03|456.43|457.79|456.19|458.03|456.43|457.79|456.19|0
1641463840000|2022-01-06 10:10:40|457.55|455.95|457.79|456.19|457.9|456.3|457.55|455.95|0
1641463850000|2022-01-06 10:10:50|457.55|455.95|457.55|455.95|457.79|456.19|457.55|455.95|0
1641463860000|2022-01-06 10:11:00|457.66|456.06|457.79|456.19|457.79|456.19|457.55|455.95|0
1641463870000|2022-01-06 10:11:10|457.55|455.95|457.79|456.19|457.79|456.19|457.55|455.95|0
1641463880000|2022-01-06 10:11:20|457.55|455.95|457.55|455.95|457.55|455.95|457.55|455.95|0
1641463890000|2022-01-06 10:11:30|458.03|456.43|458.27|456.67|458.27|456.67|458.03|456.43|0
1641463900000|2022-01-06 10:11:40|458.62|457.02|458.03|456.43|458.62|457.02|458.03|456.43|0
1641463910000|2022-01-06 10:11:50|458.27|456.67|458.51|456.91|458.51|456.91|458.03|456.43|0
1641463920000|2022-01-06 10:12:00|458.75|457.15|458.27|456.67|458.75|457.15|458.27|456.67|0
1641463930000|2022-01-06 10:12:10|458.03|456.43|457.79|456.19|458.03|456.43|457.79|456.19|0
1641463940000|2022-01-06 10:12:20|458.27|456.67|458.51|456.91|458.51|456.91|458.27|456.67|0
1641463950000|2022-01-06 10:12:30|458.27|456.67|458.27|456.67|458.27|456.67|458.03|456.43|0
1641463960000|2022-01-06 10:12:40|458.51|456.91|458.03|456.43|458.51|456.91|458.03|456.43|0
1641463970000|2022-01-06 10:12:50|458.27|456.67|458.51|456.91|458.51|456.91|458.27|456.67|0
1641463980000|2022-01-06 10:13:00|458.38|456.78|458.03|456.43|458.38|456.78|458.03|456.43|0
1641463990000|2022-01-06 10:13:10|458.51|456.91|458.27|456.67|458.51|456.91|458.27|456.67|0
1641464000000|2022-01-06 10:13:20|458.51|456.91|458.02|456.42|458.51|456.91|458.02|456.42|0
1641464010000|2022-01-06 10:13:30|458.27|456.67|458.38|456.78|458.75|457.15|458.27|456.67|0
1641464020000|2022-01-06 10:13:40|458.51|456.91|458.51|456.91|458.51|456.91|458.51|456.91|0
1641464030000|2022-01-06 10:13:50|458.27|456.67|458.51|456.91|458.51|456.91|458.27|456.67|0
1641464040000|2022-01-06 10:14:00|458.75|457.15|458.51|456.91|458.75|457.15|458.51|456.91|0
1641464050000|2022-01-06 10:14:10|458.26|456.66|458.26|456.66|458.26|456.66|458.02|456.42|0
1641464060000|2022-01-06 10:14:20|458.38|456.78|458.75|457.15|458.75|457.15|458.38|456.78|0
1641464070000|2022-01-06 10:14:30|458.51|456.91|458.75|457.15|458.75|457.15|458.51|456.91|0
1641464080000|2022-01-06 10:14:40|458.99|457.39|458.75|457.15|458.99|457.39|458.75|457.15|0
1641464090000|2022-01-06 10:14:50|458.5|456.9|458.5|456.9|458.5|456.9|458.5|456.9|0
1641464100000|2022-01-06 10:15:00|458.75|457.15|458.5|456.9|458.75|457.15|458.5|456.9|0
1641464110000|2022-01-06 10:15:10|458.26|456.66|458.26|456.66|458.26|456.66|458.26|456.66|0
1641464120000|2022-01-06 10:15:20|458.38|456.78|458.26|456.66|458.38|456.78|458.26|456.66|0
1641464140000|2022-01-06 10:15:40|458.5|456.9|458.5|456.9|458.5|456.9|458.5|456.9|0
1641464170000|2022-01-06 10:16:10|458.26|456.66|458.26|456.66|458.5|456.9|458.26|456.66|0
1641464200000|2022-01-06 10:16:40|458.5|456.9|458.5|456.9|458.5|456.9|458.5|456.9|0
1641464210000|2022-01-06 10:16:50|458.74|457.14|458.5|456.9|458.74|457.14|458.5|456.9|0
1641464220000|2022-01-06 10:17:00|458.26|456.66|458.26|456.66|458.26|456.66|458.26|456.66|0
1641464250000|2022-01-06 10:17:30|458.5|456.9|458.26|456.66|458.5|456.9|458.26|456.66|0
1641464260000|2022-01-06 10:17:40|458.5|456.9|458.86|457.26|458.86|457.26|458.5|456.9|0
1641464270000|2022-01-06 10:17:50|458.98|457.38|458.98|457.38|458.98|457.38|458.98|457.38|0
1641464280000|2022-01-06 10:18:00|458.5|456.9|458.26|456.66|458.5|456.9|458.26|456.66|0
1641464290000|2022-01-06 10:18:10|458.5|456.9|457.3|455.7|458.5|456.9|457.3|455.7|0
1641464300000|2022-01-06 10:18:20|456.82|455.22|456.82|455.22|457.06|455.46|456.82|455.22|0
1641464310000|2022-01-06 10:18:30|457.06|455.46|456.82|455.22|457.06|455.46|456.82|455.22|0
1641464320000|2022-01-06 10:18:40|457.06|455.46|456.82|455.22|457.06|455.46|456.82|455.22|0
1641464330000|2022-01-06 10:18:50|457.06|455.46|457.06|455.46|457.06|455.46|457.06|455.46|0
1641464340000|2022-01-06 10:19:00|456.82|455.22|457.3|455.7|457.3|455.7|456.82|455.22|0
1641464350000|2022-01-06 10:19:10|457.06|455.46|456.82|455.22|457.06|455.46|456.82|455.22|0
1641464380000|2022-01-06 10:19:40|456.58|454.98|456.82|455.22|456.82|455.22|456.58|454.98|0
1641464390000|2022-01-06 10:19:50|456.94|455.34|457.18|455.58|457.18|455.58|456.94|455.34|0
1641464400000|2022-01-06 10:20:00|457.3|455.7|458.26|456.66|458.26|456.66|457.3|455.7|0
1641464410000|2022-01-06 10:20:10|458.02|456.42|458.02|456.42|458.02|456.42|458.02|456.42|0
1641464420000|2022-01-06 10:20:20|458.26|456.66|457.78|456.18|458.26|456.66|457.78|456.18|0
1641464430000|2022-01-06 10:20:30|457.3|455.7|457.3|455.7|457.3|455.7|457.3|455.7|0
1641464440000|2022-01-06 10:20:40|457.54|455.94|457.78|456.18|457.78|456.18|457.54|455.94|0
1641464450000|2022-01-06 10:20:50|458.02|456.42|457.78|456.18|458.02|456.42|457.78|456.18|0
1641464460000|2022-01-06 10:21:00|458.26|456.66|458.26|456.66|458.26|456.66|458.14|456.54|0
1641464470000|2022-01-06 10:21:10|458.38|456.78|458.5|456.9|458.5|456.9|458.38|456.78|0
1641464480000|2022-01-06 10:21:20|458.26|456.66|458.26|456.66|458.26|456.66|458.14|456.54|0
1641464490000|2022-01-06 10:21:30|458.5|456.9|459.22|457.62|459.22|457.62|458.5|456.9|0
1641464500000|2022-01-06 10:21:40|458.98|457.38|459.22|457.62|459.22|457.62|458.98|457.38|0
1641464510000|2022-01-06 10:21:50|459.46|457.86|459.7|458.1|459.7|458.1|459.46|457.86|0
1641464520000|2022-01-06 10:22:00|459.94|458.34|460.18|458.58|460.18|458.58|459.94|458.34|0
1641464530000|2022-01-06 10:22:10|460.42|458.82|460.18|458.58|460.42|458.82|460.18|458.58|0
1641464540000|2022-01-06 10:22:20|459.94|458.34|459.94|458.34|460.06|458.46|459.94|458.34|0
1641464550000|2022-01-06 10:22:30|460.18|458.58|460.18|458.58|460.18|458.58|460.18|458.58|0
1641464560000|2022-01-06 10:22:40|460.42|458.82|460.42|458.82|460.42|458.82|460.42|458.82|0
1641464570000|2022-01-06 10:22:50|461.15|459.55|460.42|458.82|461.15|459.55|460.42|458.82|0
1641464590000|2022-01-06 10:23:10|460.54|458.94|460.78|459.18|460.78|459.18|460.42|458.82|0
1641464600000|2022-01-06 10:23:20|460.91|459.31|461.15|459.55|461.15|459.55|460.91|459.31|0
1641464610000|2022-01-06 10:23:30|461.39|459.79|461.39|459.79|461.63|460.03|461.39|459.79|0
1641464620000|2022-01-06 10:23:40|461.63|460.03|461.39|459.79|461.63|460.03|461.39|459.79|0
1641464630000|2022-01-06 10:23:50|461.63|460.03|461.39|459.79|461.63|460.03|461.39|459.79|0
1641464640000|2022-01-06 10:24:00|461.15|459.55|461.39|459.79|461.39|459.79|461.15|459.55|0
1641464660000|2022-01-06 10:24:20|461.26|459.66|461.39|459.79|461.39|459.79|461.26|459.66|0
1641464670000|2022-01-06 10:24:30|461.63|460.03|461.39|459.79|461.87|460.27|461.39|459.79|0
1641464680000|2022-01-06 10:24:40|461.15|459.55|461.15|459.55|461.15|459.55|461.15|459.55|0
1641464690000|2022-01-06 10:24:50|461.39|459.79|461.15|459.55|461.39|459.79|461.15|459.55|0
1641464700000|2022-01-06 10:25:00|460.9|459.3|460.42|458.82|460.9|459.3|460.42|458.82|0
1641464710000|2022-01-06 10:25:10|460.54|458.94|461.39|459.79|461.39|459.79|460.54|458.94|0
1641464730000|2022-01-06 10:25:30|460.9|459.3|460.9|459.3|460.9|459.3|460.9|459.3|0
1641464740000|2022-01-06 10:25:40|460.66|459.06|461.02|459.42|461.02|459.42|460.66|459.06|0
1641464750000|2022-01-06 10:25:50|461.14|459.54|460.9|459.3|461.14|459.54|460.9|459.3|0
1641464760000|2022-01-06 10:26:00|461.02|459.42|461.14|459.54|461.14|459.54|460.9|459.3|0
1641464770000|2022-01-06 10:26:10|461.02|459.42|460.9|459.3|461.14|459.54|460.9|459.3|0
1641464780000|2022-01-06 10:26:20|460.66|459.06|460.42|458.82|460.66|459.06|460.42|458.82|0
1641464790000|2022-01-06 10:26:30|460.9|459.3|460.9|459.3|460.9|459.3|460.9|459.3|0
1641464800000|2022-01-06 10:26:40|460.78|459.18|461.14|459.54|461.14|459.54|460.78|459.18|0
1641464810000|2022-01-06 10:26:50|461.63|460.03|461.63|460.03|461.63|460.03|461.63|460.03|0
1641464820000|2022-01-06 10:27:00|461.38|459.78|461.38|459.78|461.38|459.78|461.38|459.78|0
1641464830000|2022-01-06 10:27:10|461.5|459.9|461.14|459.54|461.5|459.9|461.14|459.54|0
1641464840000|2022-01-06 10:27:20|461.38|459.78|461.38|459.78|461.38|459.78|461.38|459.78|0
1641464850000|2022-01-06 10:27:30|461.14|459.54|461.62|460.02|461.87|460.27|461.14|459.54|0
1641464860000|2022-01-06 10:27:40|461.87|460.27|461.62|460.02|461.87|460.27|461.62|460.02|0
1641464880000|2022-01-06 10:28:00|460.66|459.06|460.42|458.82|460.66|459.06|460.42|458.82|0
1641464890000|2022-01-06 10:28:10|460.66|459.06|460.42|458.82|460.66|459.06|460.3|458.7|0
1641464900000|2022-01-06 10:28:20|460.54|458.94|460.66|459.06|460.66|459.06|460.42|458.82|0
1641464910000|2022-01-06 10:28:30|459.94|458.34|459.82|458.22|459.94|458.34|459.82|458.22|0
1641464920000|2022-01-06 10:28:40|459.94|458.34|459.7|458.1|459.94|458.34|459.7|458.1|0
1641464930000|2022-01-06 10:28:50|459.94|458.34|459.7|458.1|459.94|458.34|459.7|458.1|0
1641464940000|2022-01-06 10:29:00|459.94|458.34|460.18|458.58|460.18|458.58|459.94|458.34|0
1641464950000|2022-01-06 10:29:10|459.94|458.34|459.94|458.34|459.94|458.34|459.94|458.34|0
1641464960000|2022-01-06 10:29:20|460.18|458.58|460.06|458.46|460.18|458.58|460.06|458.46|0
1641464970000|2022-01-06 10:29:30|460.18|458.58|459.81|458.21|460.18|458.58|459.7|458.1|0
1641464980000|2022-01-06 10:29:40|459.94|458.34|460.3|458.7|460.3|458.7|459.94|458.34|0
1641464990000|2022-01-06 10:29:50|460.18|458.58|460.66|459.06|460.66|459.06|460.18|458.58|0
1641465000000|2022-01-06 10:30:00|460.54|458.94|460.18|458.58|460.66|459.06|460.18|458.58|0
1641465010000|2022-01-06 10:30:10|460.42|458.82|460.9|459.3|460.9|459.3|460.42|458.82|0
1641465020000|2022-01-06 10:30:20|461.02|459.42|461.02|459.42|461.02|459.42|461.02|459.42|0
1641465030000|2022-01-06 10:30:30|460.9|459.3|460.9|459.3|460.9|459.3|460.9|459.3|0
1641465040000|2022-01-06 10:30:40|461.14|459.54|460.9|459.3|461.38|459.78|460.9|459.3|0
1641465050000|2022-01-06 10:30:50|460.66|459.06|460.66|459.06|460.66|459.06|460.66|459.06|0
1641465060000|2022-01-06 10:31:00|460.42|458.82|460.42|458.82|460.42|458.82|460.42|458.82|0
1641465070000|2022-01-06 10:31:10|460.66|459.06|460.9|459.3|460.9|459.3|460.66|459.06|0
1641465080000|2022-01-06 10:31:20|461.14|459.54|461.14|459.54|461.14|459.54|460.9|459.3|0
1641465090000|2022-01-06 10:31:30|461.38|459.78|462.1|460.5|462.34|460.74|461.38|459.78|0
1641465100000|2022-01-06 10:31:40|462.34|460.74|462.1|460.5|462.34|460.74|462.1|460.5|0
1641465110000|2022-01-06 10:31:50|461.86|460.26|461.86|460.26|461.86|460.26|461.86|460.26|0
1641465120000|2022-01-06 10:32:00|462.1|460.5|461.86|460.26|462.1|460.5|461.86|460.26|0
1641465130000|2022-01-06 10:32:10|461.98|460.38|462.1|460.5|462.1|460.5|461.98|460.38|0
1641465150000|2022-01-06 10:32:30|462.34|460.74|462.59|460.99|462.59|460.99|462.34|460.74|0
1641465160000|2022-01-06 10:32:40|462.34|460.74|462.34|460.74|462.34|460.74|462.34|460.74|0
1641465170000|2022-01-06 10:32:50|462.58|460.98|462.58|460.98|462.7|461.1|462.58|460.98|0
1641465180000|2022-01-06 10:33:00|462.1|460.5|462.34|460.74|462.34|460.74|462.1|460.5|0
1641465190000|2022-01-06 10:33:10|462.58|460.98|462.83|461.23|462.83|461.23|462.58|460.98|0
1641465210000|2022-01-06 10:33:30|463.07|461.47|462.83|461.23|463.07|461.47|462.83|461.23|0
1641465220000|2022-01-06 10:33:40|462.58|460.98|462.34|460.74|462.58|460.98|462.34|460.74|0
1641465230000|2022-01-06 10:33:50|462.58|460.98|462.58|460.98|462.58|460.98|462.58|460.98|0
1641465240000|2022-01-06 10:34:00|462.83|461.23|462.34|460.74|462.83|461.23|462.34|460.74|0
1641465250000|2022-01-06 10:34:10|462.1|460.5|462.1|460.5|462.1|460.5|462.1|460.5|0
1641465260000|2022-01-06 10:34:20|461.86|460.26|462.1|460.5|462.1|460.5|461.86|460.26|0
1641465270000|2022-01-06 10:34:30|461.86|460.26|461.86|460.26|461.86|460.26|461.86|460.26|0
1641465280000|2022-01-06 10:34:40|462.1|460.5|462.1|460.5|462.1|460.5|462.1|460.5|0
1641465290000|2022-01-06 10:34:50|461.86|460.26|461.74|460.14|461.86|460.26|461.74|460.14|0
1641465300000|2022-01-06 10:35:00|461.86|460.26|462.58|460.98|462.58|460.98|461.86|460.26|0
1641465310000|2022-01-06 10:35:10|462.82|461.22|462.82|461.22|462.82|461.22|462.82|461.22|0
1641465330000|2022-01-06 10:35:30|462.7|461.1|462.58|460.98|462.7|461.1|462.58|460.98|0
1641465340000|2022-01-06 10:35:40|462.7|461.1|462.82|461.22|462.82|461.22|462.7|461.1|0
1641465350000|2022-01-06 10:35:50|463.06|461.46|463.79|462.19|463.79|462.19|463.06|461.46|0
1641465360000|2022-01-06 10:36:00|463.55|461.95|463.72|462.12|463.85|462.25|463.55|461.95|0
1641465370000|2022-01-06 10:36:10|463.85|462.25|464.09|462.49|464.33|462.73|463.85|462.25|0
1641465380000|2022-01-06 10:36:20|463.47|461.87|463.47|461.87|463.47|461.87|463.47|461.87|0
1641465390000|2022-01-06 10:36:30|463.23|461.63|463.23|461.63|463.23|461.63|463.23|461.63|0
1641465400000|2022-01-06 10:36:40|462.99|461.39|462.99|461.39|463.23|461.63|462.99|461.39|0
1641465410000|2022-01-06 10:36:50|462.75|461.15|463.23|461.63|463.23|461.63|462.75|461.15|0
1641465420000|2022-01-06 10:37:00|463.47|461.87|463.23|461.63|463.47|461.87|463.23|461.63|0
1641465430000|2022-01-06 10:37:10|462.99|461.39|462.99|461.39|463.23|461.63|462.99|461.39|0
1641465440000|2022-01-06 10:37:20|463.23|461.63|462.99|461.39|463.23|461.63|462.99|461.39|0
1641465450000|2022-01-06 10:37:30|462.86|461.26|462.75|461.15|462.99|461.39|462.75|461.15|0
1641465460000|2022-01-06 10:37:40|462.99|461.39|462.99|461.39|462.99|461.39|462.99|461.39|0
1641465470000|2022-01-06 10:37:50|463.23|461.63|462.99|461.39|463.23|461.63|462.99|461.39|0
1641465480000|2022-01-06 10:38:00|463.23|461.63|463.47|461.87|463.47|461.87|463.23|461.63|0
1641465500000|2022-01-06 10:38:20|463.23|461.63|463.47|461.87|463.47|461.87|463.23|461.63|0
1641465510000|2022-01-06 10:38:30|463.23|461.63|463.23|461.63|463.23|461.63|463.23|461.63|0
1641465520000|2022-01-06 10:38:40|463.34|461.74|463.23|461.63|463.47|461.87|463.23|461.63|0
1641465530000|2022-01-06 10:38:50|463.47|461.87|463.23|461.63|463.47|461.87|463.23|461.63|0
1641465540000|2022-01-06 10:39:00|462.99|461.39|462.99|461.39|462.99|461.39|462.75|461.15|0
1641465550000|2022-01-06 10:39:10|462.75|461.15|462.75|461.15|462.99|461.39|462.75|461.15|0
1641465560000|2022-01-06 10:39:20|462.86|461.26|463.71|462.11|463.71|462.11|462.86|461.26|0
1641465570000|2022-01-06 10:39:30|463.95|462.35|463.71|462.11|463.95|462.35|463.71|462.11|0
1641465580000|2022-01-06 10:39:40|463.95|462.35|463.95|462.35|463.95|462.35|463.71|462.11|0
1641465590000|2022-01-06 10:39:50|464.19|462.59|464.43|462.83|464.43|462.83|464.19|462.59|0
1641465600000|2022-01-06 10:40:00|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1641465610000|2022-01-06 10:40:10|464.43|462.83|465.4|463.8|465.4|463.8|464.43|462.83|0
1641465620000|2022-01-06 10:40:20|465.16|463.56|464.92|463.32|465.16|463.56|464.92|463.32|0
1641465630000|2022-01-06 10:40:30|464.68|463.08|463.95|462.35|464.68|463.08|463.95|462.35|0
1641465640000|2022-01-06 10:40:40|463.71|462.11|463.23|461.63|463.71|462.11|463.23|461.63|0
1641465650000|2022-01-06 10:40:50|462.74|461.14|462.26|460.66|462.74|461.14|462.26|460.66|0
1641465660000|2022-01-06 10:41:00|461.78|460.18|461.78|460.18|461.78|460.18|461.78|460.18|0
1641465670000|2022-01-06 10:41:10|462.26|460.66|462.02|460.42|462.26|460.66|462.02|460.42|0
1641465680000|2022-01-06 10:41:20|462.26|460.66|462.02|460.42|462.26|460.66|462.02|460.42|0
1641465690000|2022-01-06 10:41:30|461.9|460.3|461.78|460.18|461.9|460.3|461.78|460.18|0
1641465700000|2022-01-06 10:41:40|462.02|460.42|461.3|459.7|462.02|460.42|461.06|459.46|0
1641465710000|2022-01-06 10:41:50|461.54|459.94|461.3|459.7|461.54|459.94|461.3|459.7|0
1641465720000|2022-01-06 10:42:00|460.81|459.21|459.85|458.25|460.81|459.21|459.85|458.25|0
1641465730000|2022-01-06 10:42:10|459.61|458.01|459.61|458.01|459.61|458.01|459.37|457.77|0
1641465740000|2022-01-06 10:42:20|459.85|458.25|459.37|457.77|459.85|458.25|459.37|457.77|0
1641465750000|2022-01-06 10:42:30|459.13|457.53|458.4|456.8|459.13|457.53|458.4|456.8|0
1641465760000|2022-01-06 10:42:40|458.52|456.92|458.4|456.8|458.52|456.92|458.4|456.8|0
1641465770000|2022-01-06 10:42:50|458.76|457.16|458.64|457.04|458.76|457.16|458.64|457.04|0
1641465780000|2022-01-06 10:43:00|457.92|456.32|457.2|455.6|457.92|456.32|457.2|455.6|0
1641465790000|2022-01-06 10:43:10|456.96|455.36|457.44|455.84|457.68|456.08|456.96|455.36|0
1641465800000|2022-01-06 10:43:20|457.2|455.6|457.2|455.6|457.2|455.6|457.2|455.6|0
1641465810000|2022-01-06 10:43:30|457.44|455.84|457.44|455.84|457.44|455.84|457.2|455.6|0
1641465820000|2022-01-06 10:43:40|456.96|455.36|456.72|455.12|456.96|455.36|456.72|455.12|0
1641465830000|2022-01-06 10:43:50|456.96|455.36|457.2|455.6|457.44|455.84|456.96|455.36|0
1641465840000|2022-01-06 10:44:00|457.44|455.84|457.68|456.08|457.68|456.08|457.44|455.84|0
1641465850000|2022-01-06 10:44:10|457.44|455.84|458.04|456.44|458.04|456.44|457.44|455.84|0
1641465860000|2022-01-06 10:44:20|458.16|456.56|457.55|455.95|458.16|456.56|457.55|455.95|0
1641465870000|2022-01-06 10:44:30|457.68|456.08|458.16|456.56|458.16|456.56|457.68|456.08|0
1641465880000|2022-01-06 10:44:40|458.64|457.04|458.64|457.04|458.64|457.04|458.64|457.04|0
1641465890000|2022-01-06 10:44:50|458.16|456.56|458.64|457.04|458.88|457.28|458.16|456.56|0
1641465900000|2022-01-06 10:45:00|458.76|457.16|458.88|457.28|458.88|457.28|458.4|456.8|0
1641465910000|2022-01-06 10:45:10|459.13|457.53|459.13|457.53|459.13|457.53|459.13|457.53|0
1641465920000|2022-01-06 10:45:20|459.37|457.77|458.88|457.28|459.37|457.77|458.88|457.28|0
1641465930000|2022-01-06 10:45:30|458.64|457.04|459.13|457.53|459.13|457.53|458.64|457.04|0
1641465940000|2022-01-06 10:45:40|458.88|457.28|459.13|457.53|459.13|457.53|458.88|457.28|0
1641465950000|2022-01-06 10:45:50|458.88|457.28|460.09|458.49|460.09|458.49|458.88|457.28|0
1641465970000|2022-01-06 10:46:10|460.33|458.73|460.57|458.97|460.57|458.97|460.33|458.73|0
1641465980000|2022-01-06 10:46:20|460.81|459.21|461.05|459.45|461.05|459.45|460.69|459.09|0
1641465990000|2022-01-06 10:46:30|460.81|459.21|460.69|459.09|460.81|459.21|460.69|459.09|0
1641466000000|2022-01-06 10:46:40|460.81|459.21|460.81|459.21|460.81|459.21|460.81|459.21|0
1641466010000|2022-01-06 10:46:50|461.05|459.45|460.81|459.21|461.05|459.45|460.81|459.21|0
1641466020000|2022-01-06 10:47:00|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1641466030000|2022-01-06 10:47:10|460.69|459.09|460.57|458.97|460.81|459.21|460.45|458.85|0
1641466040000|2022-01-06 10:47:20|460.33|458.73|459.48|457.88|460.33|458.73|459.48|457.88|0
1641466050000|2022-01-06 10:47:30|459.37|457.77|459.37|457.77|459.61|458.01|459.37|457.77|0
1641466060000|2022-01-06 10:47:40|459.48|457.88|459.37|457.77|459.61|458.01|459.37|457.77|0
1641466070000|2022-01-06 10:47:50|459.48|457.88|459.85|458.25|459.85|458.25|459.48|457.88|0
1641466080000|2022-01-06 10:48:00|460.09|458.49|460.33|458.73|460.33|458.73|460.09|458.49|0
1641466100000|2022-01-06 10:48:20|460.57|458.97|460.44|458.84|460.57|458.97|460.33|458.73|0
1641466110000|2022-01-06 10:48:30|460.57|458.97|459.85|458.25|460.57|458.97|459.72|458.12|0
1641466120000|2022-01-06 10:48:40|460.09|458.49|459.85|458.25|460.09|458.49|459.85|458.25|0
1641466130000|2022-01-06 10:48:50|460.09|458.49|460.33|458.73|460.33|458.73|460.09|458.49|0
1641466140000|2022-01-06 10:49:00|460.57|458.97|460.81|459.21|460.81|459.21|460.57|458.97|0
1641466150000|2022-01-06 10:49:10|460.57|458.97|460.33|458.73|460.57|458.97|460.33|458.73|0
1641466160000|2022-01-06 10:49:20|460.57|458.97|460.57|458.97|460.81|459.21|460.57|458.97|0
1641466170000|2022-01-06 10:49:30|460.69|459.09|460.57|458.97|460.69|459.09|460.57|458.97|0
1641466180000|2022-01-06 10:49:40|460.44|458.84|460.44|458.84|460.44|458.84|460.44|458.84|0
1641466190000|2022-01-06 10:49:50|460.57|458.97|460.81|459.21|460.81|459.21|460.57|458.97|0
1641466200000|2022-01-06 10:50:00|460.57|458.97|460.57|458.97|460.69|459.09|460.57|458.97|0
1641466210000|2022-01-06 10:50:10|460.81|459.21|460.81|459.21|461.05|459.45|460.81|459.21|0
1641466220000|2022-01-06 10:50:20|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1641466230000|2022-01-06 10:50:30|461.53|459.93|461.77|460.17|461.77|460.17|461.53|459.93|0
1641466240000|2022-01-06 10:50:40|461.89|460.29|461.77|460.17|461.89|460.29|461.53|459.93|0
1641466250000|2022-01-06 10:50:50|461.65|460.05|461.77|460.17|462.02|460.42|461.65|460.05|0
1641466260000|2022-01-06 10:51:00|461.53|459.93|461.53|459.93|461.53|459.93|461.29|459.69|0
1641466270000|2022-01-06 10:51:10|461.29|459.69|461.05|459.45|461.29|459.69|461.05|459.45|0
1641466280000|2022-01-06 10:51:20|460.93|459.33|460.81|459.21|461.05|459.45|460.81|459.21|0
1641466290000|2022-01-06 10:51:30|460.57|458.97|460.33|458.73|460.57|458.97|460.33|458.73|0
1641466300000|2022-01-06 10:51:40|460.09|458.49|460.57|458.97|460.57|458.97|460.09|458.49|0
1641466310000|2022-01-06 10:51:50|460.81|459.21|460.57|458.97|460.81|459.21|460.57|458.97|0
1641466320000|2022-01-06 10:52:00|460.81|459.21|461.05|459.45|461.29|459.69|460.57|458.97|0
1641466330000|2022-01-06 10:52:10|460.57|458.97|460.57|458.97|460.81|459.21|460.57|458.97|0
1641466340000|2022-01-06 10:52:20|460.68|459.08|460.68|459.08|460.68|459.08|460.68|459.08|0
1641466350000|2022-01-06 10:52:30|460.81|459.21|459.84|458.24|460.81|459.21|459.84|458.24|0
1641466360000|2022-01-06 10:52:40|459.96|458.36|459.12|457.52|459.96|458.36|459.12|457.52|0
1641466370000|2022-01-06 10:52:50|459|457.4|459.12|457.52|459.12|457.52|459|457.4|0
1641466380000|2022-01-06 10:53:00|458.88|457.28|458.64|457.04|458.88|457.28|458.64|457.04|0
1641466390000|2022-01-06 10:53:10|458.88|457.28|458.64|457.04|458.88|457.28|458.4|456.8|0
1641466400000|2022-01-06 10:53:20|458.4|456.8|458.88|457.28|458.88|457.28|458.4|456.8|0
1641466420000|2022-01-06 10:53:40|459.12|457.52|459.36|457.76|459.36|457.76|459.12|457.52|0
1641466430000|2022-01-06 10:53:50|459.12|457.52|459.12|457.52|459.12|457.52|459.12|457.52|0
1641466440000|2022-01-06 10:54:00|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1641466450000|2022-01-06 10:54:10|458.64|457.04|457.92|456.32|458.64|457.04|457.92|456.32|0
1641466460000|2022-01-06 10:54:20|458.4|456.8|458.4|456.8|458.64|457.04|458.4|456.8|0
1641466470000|2022-01-06 10:54:30|458.27|456.67|458.16|456.56|458.27|456.67|457.92|456.32|0
1641466490000|2022-01-06 10:54:50|458.03|456.43|458.16|456.56|458.16|456.56|457.68|456.08|0
1641466500000|2022-01-06 10:55:00|458.51|456.91|458.64|457.04|458.64|457.04|458.51|456.91|0
1641466510000|2022-01-06 10:55:10|458.75|457.15|458.4|456.8|458.75|457.15|458.4|456.8|0
1641466520000|2022-01-06 10:55:20|458.64|457.04|458.64|457.04|458.64|457.04|458.64|457.04|0
1641466530000|2022-01-06 10:55:30|458.4|456.8|458.4|456.8|458.4|456.8|458.4|456.8|0
1641466540000|2022-01-06 10:55:40|458.64|457.04|458.64|457.04|458.88|457.28|458.64|457.04|0
1641466550000|2022-01-06 10:55:50|458.88|457.28|459.12|457.52|459.12|457.52|458.88|457.28|0
1641466560000|2022-01-06 10:56:00|458.88|457.28|459.12|457.52|459.12|457.52|458.88|457.28|0
1641466570000|2022-01-06 10:56:10|458.99|457.39|458.99|457.39|458.99|457.39|458.99|457.39|0
1641466580000|2022-01-06 10:56:20|458.88|457.28|459.12|457.52|459.12|457.52|458.88|457.28|0
1641466590000|2022-01-06 10:56:30|459.36|457.76|459.36|457.76|459.36|457.76|459.12|457.52|0
1641466600000|2022-01-06 10:56:40|459.6|458|459.6|458|459.6|458|459.6|458|0
1641466610000|2022-01-06 10:56:50|459.72|458.12|459.84|458.24|459.84|458.24|459.72|458.12|0
1641466620000|2022-01-06 10:57:00|459.6|458|459.12|457.52|459.6|458|459.12|457.52|0
1641466630000|2022-01-06 10:57:10|459.36|457.76|459.36|457.76|459.36|457.76|459.12|457.52|0
1641466640000|2022-01-06 10:57:20|459.12|457.52|459.12|457.52|459.12|457.52|459.12|457.52|0
1641466650000|2022-01-06 10:57:30|459.24|457.64|458.88|457.28|459.24|457.64|458.88|457.28|0
1641466660000|2022-01-06 10:57:40|458.64|457.04|458.16|456.56|458.64|457.04|458.16|456.56|0
1641466670000|2022-01-06 10:57:50|457.91|456.31|458.4|456.8|458.4|456.8|457.67|456.07|0
1641466680000|2022-01-06 10:58:00|458.64|457.04|458.4|456.8|458.64|457.04|458.4|456.8|0
1641466690000|2022-01-06 10:58:10|458.64|457.04|459.48|457.88|459.48|457.88|458.64|457.04|0
1641466700000|2022-01-06 10:58:20|459.6|458|459.84|458.24|459.84|458.24|459.6|458|0
1641466710000|2022-01-06 10:58:30|459.72|458.12|458.64|457.04|459.72|458.12|458.64|457.04|0
1641466720000|2022-01-06 10:58:40|458.4|456.8|458.4|456.8|458.4|456.8|458.16|456.56|0
1641466730000|2022-01-06 10:58:50|457.91|456.31|457.67|456.07|457.91|456.31|457.67|456.07|0
1641466740000|2022-01-06 10:59:00|458.4|456.8|458.75|457.15|458.75|457.15|458.4|456.8|0
1641466750000|2022-01-06 10:59:10|458.64|457.04|458.4|456.8|458.64|457.04|458.4|456.8|0
1641466760000|2022-01-06 10:59:20|458.64|457.04|458.88|457.28|458.88|457.28|458.64|457.04|0
1641466770000|2022-01-06 10:59:30|458.64|457.04|458.88|457.28|458.88|457.28|458.64|457.04|0
1641466780000|2022-01-06 10:59:40|458.75|457.15|458.15|456.55|458.75|457.15|458.15|456.55|0
1641466790000|2022-01-06 10:59:50|458.4|456.8|458.64|457.04|458.64|457.04|458.4|456.8|0
1641466800000|2022-01-06 11:00:00|458.88|457.28|458.64|457.04|458.88|457.28|458.51|456.91|0
1641466810000|2022-01-06 11:00:10|458.88|457.28|459.12|457.52|459.12|457.52|458.88|457.28|0
1641466820000|2022-01-06 11:00:20|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1641466830000|2022-01-06 11:00:30|458.51|456.91|457.79|456.19|458.64|457.04|457.79|456.19|0
1641466840000|2022-01-06 11:00:40|458.15|456.55|458.39|456.79|458.39|456.79|458.15|456.55|0
1641466850000|2022-01-06 11:00:50|458.27|456.67|458.39|456.79|458.39|456.79|458.27|456.67|0
1641466860000|2022-01-06 11:01:00|458.64|457.04|459.47|457.87|459.47|457.87|458.64|457.04|0
1641466870000|2022-01-06 11:01:10|459.6|458|459.84|458.24|459.84|458.24|459.6|458|0
1641466880000|2022-01-06 11:01:20|459.96|458.36|459.84|458.24|460.08|458.48|459.84|458.24|0
1641466890000|2022-01-06 11:01:30|459.96|458.36|460.56|458.96|460.56|458.96|459.96|458.36|0
1641466900000|2022-01-06 11:01:40|460.8|459.2|460.56|458.96|460.8|459.2|460.56|458.96|0
1641466910000|2022-01-06 11:01:50|460.32|458.72|460.32|458.72|460.32|458.72|460.32|458.72|0
1641466920000|2022-01-06 11:02:00|460.08|458.48|460.08|458.48|460.32|458.72|460.08|458.48|0
1641466930000|2022-01-06 11:02:10|459.71|458.11|459.71|458.11|459.71|458.11|459.71|458.11|0
1641466940000|2022-01-06 11:02:20|459.84|458.24|460.08|458.48|460.32|458.72|459.84|458.24|0
1641466950000|2022-01-06 11:02:30|459.84|458.24|459.47|457.87|459.84|458.24|459.47|457.87|0
1641466960000|2022-01-06 11:02:40|459.84|458.24|459.84|458.24|459.84|458.24|459.6|458|0
1641466970000|2022-01-06 11:02:50|459.96|458.36|460.08|458.48|460.2|458.6|459.96|458.36|0
1641466980000|2022-01-06 11:03:00|460.44|458.84|460.08|458.48|460.44|458.84|460.08|458.48|0
1641466990000|2022-01-06 11:03:10|460.32|458.72|460.44|458.84|460.56|458.96|460.32|458.72|0
1641467000000|2022-01-06 11:03:20|460.2|458.6|460.32|458.72|460.44|458.84|460.08|458.48|0
1641467010000|2022-01-06 11:03:30|460.08|458.48|460.08|458.48|460.08|458.48|460.08|458.48|0
1641467020000|2022-01-06 11:03:40|459.96|458.36|460.32|458.72|460.32|458.72|459.96|458.36|0
1641467030000|2022-01-06 11:03:50|460.56|458.96|460.56|458.96|460.56|458.96|460.44|458.84|0
1641467040000|2022-01-06 11:04:00|460.8|459.2|460.8|459.2|460.8|459.2|460.8|459.2|0
1641467050000|2022-01-06 11:04:10|460.92|459.32|461.53|459.93|461.53|459.93|460.92|459.32|0
1641467060000|2022-01-06 11:04:20|462.01|460.41|461.77|460.17|462.01|460.41|461.77|460.17|0
1641467070000|2022-01-06 11:04:30|462.01|460.41|462.01|460.41|462.01|460.41|462.01|460.41|0
1641467080000|2022-01-06 11:04:40|461.77|460.17|461.77|460.17|461.77|460.17|461.53|459.93|0
1641467090000|2022-01-06 11:04:50|461.53|459.93|461.29|459.69|461.53|459.93|461.29|459.69|0
1641467100000|2022-01-06 11:05:00|461.77|460.17|461.77|460.17|461.77|460.17|461.77|460.17|0
1641467110000|2022-01-06 11:05:10|462.01|460.41|462.49|460.89|462.49|460.89|462.01|460.41|0
1641467120000|2022-01-06 11:05:20|462.73|461.13|462.73|461.13|462.73|461.13|462.73|461.13|0
1641467130000|2022-01-06 11:05:30|462.61|461.01|462.73|461.13|462.73|461.13|462.61|461.01|0
1641467140000|2022-01-06 11:05:40|462.49|460.89|462.49|460.89|462.49|460.89|462.37|460.77|0
1641467160000|2022-01-06 11:06:00|461.53|459.93|461.29|459.69|461.53|459.93|461.29|459.69|0
1641467170000|2022-01-06 11:06:10|461.4|459.8|461.29|459.69|461.4|459.8|461.29|459.69|0
1641467180000|2022-01-06 11:06:20|461.4|459.8|461.28|459.68|461.4|459.8|461.28|459.68|0
1641467190000|2022-01-06 11:06:30|461.53|459.93|460.8|459.2|461.53|459.93|460.8|459.2|0
1641467200000|2022-01-06 11:06:40|460.32|458.72|460.19|458.59|460.44|458.84|460.19|458.59|0
1641467210000|2022-01-06 11:06:50|460.08|458.48|460.19|458.59|460.19|458.59|460.08|458.48|0
1641467220000|2022-01-06 11:07:00|460.32|458.72|460.32|458.72|460.32|458.72|460.32|458.72|0
1641467240000|2022-01-06 11:07:20|460.08|458.48|460.08|458.48|460.08|458.48|459.84|458.24|0
1641467250000|2022-01-06 11:07:30|459.84|458.24|459.36|457.76|459.84|458.24|459.36|457.76|0
1641467260000|2022-01-06 11:07:40|459.11|457.51|459.36|457.76|459.36|457.76|459.11|457.51|0
1641467270000|2022-01-06 11:07:50|460.19|458.59|459.6|458|460.32|458.72|459.6|458|0
1641467280000|2022-01-06 11:08:00|459.47|457.87|459.11|457.51|459.47|457.87|459.11|457.51|0
1641467290000|2022-01-06 11:08:10|459.23|457.63|459.6|458|459.71|458.11|459.23|457.63|0
1641467300000|2022-01-06 11:08:20|459.71|458.11|459.6|458|459.71|458.11|459.36|457.76|0
1641467310000|2022-01-06 11:08:30|459.84|458.24|459.6|458|459.84|458.24|459.6|458|0
1641467320000|2022-01-06 11:08:40|459.84|458.24|459.6|458|459.84|458.24|459.6|458|0
1641467330000|2022-01-06 11:08:50|459.35|457.75|459.35|457.75|459.35|457.75|459.11|457.51|0
1641467340000|2022-01-06 11:09:00|459.11|457.51|458.63|457.03|459.11|457.51|458.63|457.03|0
1641467350000|2022-01-06 11:09:10|458.39|456.79|458.15|456.55|458.39|456.79|458.15|456.55|0
1641467360000|2022-01-06 11:09:20|458.39|456.79|458.63|457.03|458.63|457.03|458.39|456.79|0
1641467370000|2022-01-06 11:09:30|458.51|456.91|458.39|456.79|458.51|456.91|458.39|456.79|0
1641467380000|2022-01-06 11:09:40|458.63|457.03|458.15|456.55|458.63|457.03|458.15|456.55|0
1641467390000|2022-01-06 11:09:50|458.27|456.67|458.27|456.67|458.27|456.67|458.27|456.67|0
1641467400000|2022-01-06 11:10:00|458.15|456.55|458.27|456.67|458.39|456.79|458.15|456.55|0
1641467410000|2022-01-06 11:10:10|458.15|456.55|457.67|456.07|458.15|456.55|457.67|456.07|0
1641467420000|2022-01-06 11:10:20|457.43|455.83|457.67|456.07|457.67|456.07|457.19|455.59|0
1641467430000|2022-01-06 11:10:30|457.43|455.83|457.3|455.7|457.43|455.83|457.3|455.7|0
1641467440000|2022-01-06 11:10:40|457.43|455.83|457.91|456.31|457.91|456.31|457.43|455.83|0
1641467450000|2022-01-06 11:10:50|458.39|456.79|458.15|456.55|458.39|456.79|457.91|456.31|0
1641467460000|2022-01-06 11:11:00|458.39|456.79|458.63|457.03|458.63|457.03|458.39|456.79|0
1641467470000|2022-01-06 11:11:10|458.75|457.15|458.63|457.03|458.75|457.15|458.63|457.03|0
1641467480000|2022-01-06 11:11:20|458.75|457.15|458.63|457.03|458.75|457.15|458.63|457.03|0
1641467490000|2022-01-06 11:11:30|458.75|457.15|458.63|457.03|458.75|457.15|458.63|457.03|0
1641467500000|2022-01-06 11:11:40|458.87|457.27|458.26|456.66|458.87|457.27|458.26|456.66|0
1641467510000|2022-01-06 11:11:50|457.91|456.31|458.02|456.42|458.02|456.42|457.54|455.94|0
1641467520000|2022-01-06 11:12:00|458.15|456.55|457.43|455.83|458.15|456.55|457.43|455.83|0
1641467530000|2022-01-06 11:12:10|457.67|456.07|457.67|456.07|457.67|456.07|457.54|455.94|0
1641467540000|2022-01-06 11:12:20|457.91|456.31|457.78|456.18|457.91|456.31|457.78|456.18|0
1641467550000|2022-01-06 11:12:30|457.91|456.31|458.02|456.42|458.02|456.42|457.91|456.31|0
1641467560000|2022-01-06 11:12:40|457.91|456.31|457.91|456.31|458.15|456.55|457.91|456.31|0
1641467580000|2022-01-06 11:13:00|458.02|456.42|457.91|456.31|458.02|456.42|457.67|456.07|0
1641467590000|2022-01-06 11:13:10|457.43|455.83|457.18|455.58|457.43|455.83|457.18|455.58|0
1641467600000|2022-01-06 11:13:20|457.43|455.83|457.18|455.58|457.43|455.83|457.18|455.58|0
1641467610000|2022-01-06 11:13:30|456.94|455.34|456.94|455.34|456.94|455.34|456.94|455.34|0
1641467620000|2022-01-06 11:13:40|456.7|455.1|456.94|455.34|456.94|455.34|456.7|455.1|0
1641467640000|2022-01-06 11:14:00|457.3|455.7|457.18|455.58|457.3|455.7|457.18|455.58|0
1641467650000|2022-01-06 11:14:10|457.42|455.82|457.18|455.58|457.42|455.82|457.18|455.58|0
1641467660000|2022-01-06 11:14:20|456.7|455.1|456.94|455.34|457.18|455.58|456.7|455.1|0
1641467670000|2022-01-06 11:14:30|457.06|455.46|457.06|455.46|457.06|455.46|457.06|455.46|0
1641467680000|2022-01-06 11:14:40|456.94|455.34|456.94|455.34|457.18|455.58|456.94|455.34|0
1641467690000|2022-01-06 11:14:50|457.18|455.58|457.3|455.7|457.42|455.82|457.18|455.58|0
1641467700000|2022-01-06 11:15:00|458.15|456.55|458.15|456.55|458.15|456.55|458.02|456.42|0
1641467710000|2022-01-06 11:15:10|458.26|456.66|458.02|456.42|458.26|456.66|458.02|456.42|0
1641467720000|2022-01-06 11:15:20|458.15|456.55|457.42|455.82|458.15|456.55|457.42|455.82|0
1641467740000|2022-01-06 11:15:40|457.3|455.7|457.42|455.82|457.42|455.82|457.3|455.7|0
1641467750000|2022-01-06 11:15:50|457.3|455.7|457.3|455.7|457.42|455.82|457.3|455.7|0
1641467760000|2022-01-06 11:16:00|457.18|455.58|457.66|456.06|457.66|456.06|457.18|455.58|0
1641467780000|2022-01-06 11:16:20|457.78|456.18|457.66|456.06|457.91|456.31|457.66|456.06|0
1641467790000|2022-01-06 11:16:30|457.42|455.82|457.18|455.58|457.42|455.82|457.18|455.58|0
1641467800000|2022-01-06 11:16:40|456.94|455.34|456.7|455.1|456.94|455.34|456.46|454.86|0
1641467810000|2022-01-06 11:16:50|456.46|454.86|456.46|454.86|456.46|454.86|456.46|454.86|0
1641467820000|2022-01-06 11:17:00|456.94|455.34|457.42|455.82|457.42|455.82|456.94|455.34|0
1641467830000|2022-01-06 11:17:10|457.18|455.58|457.42|455.82|457.42|455.82|456.94|455.34|0
1641467840000|2022-01-06 11:17:20|457.66|456.06|457.66|456.06|457.66|456.06|457.66|456.06|0
1641467850000|2022-01-06 11:17:30|457.42|455.82|457.66|456.06|457.78|456.18|457.42|455.82|0
1641467860000|2022-01-06 11:17:40|457.42|455.82|457.18|455.58|457.42|455.82|457.18|455.58|0
1641467870000|2022-01-06 11:17:50|456.46|454.86|456.33|454.73|456.58|454.98|456.33|454.73|0
1641467880000|2022-01-06 11:18:00|456.7|455.1|456.94|455.34|456.94|455.34|456.7|455.1|0
1641467890000|2022-01-06 11:18:10|456.7|455.1|456.46|454.86|456.7|455.1|456.46|454.86|0
1641467900000|2022-01-06 11:18:20|456.7|455.1|456.57|454.97|456.7|455.1|456.46|454.86|0
1641467910000|2022-01-06 11:18:30|456.46|454.86|456.46|454.86|456.57|454.97|456.46|454.86|0
1641467920000|2022-01-06 11:18:40|456.33|454.73|456.22|454.62|456.33|454.73|456.22|454.62|0
1641467930000|2022-01-06 11:18:50|457.18|455.58|457.42|455.82|457.54|455.94|457.18|455.58|0
1641467940000|2022-01-06 11:19:00|457.66|456.06|457.66|456.06|457.66|456.06|457.66|456.06|0
1641467950000|2022-01-06 11:19:10|457.42|455.82|457.66|456.06|457.66|456.06|457.42|455.82|0
1641467960000|2022-01-06 11:19:20|458.14|456.54|457.66|456.06|458.14|456.54|457.66|456.06|0
1641467970000|2022-01-06 11:19:30|457.78|456.18|457.9|456.3|457.9|456.3|457.78|456.18|0
1641467980000|2022-01-06 11:19:40|458.14|456.54|458.26|456.66|458.39|456.79|457.9|456.3|0
1641467990000|2022-01-06 11:19:50|458.14|456.54|457.66|456.06|458.14|456.54|457.66|456.06|0
1641468000000|2022-01-06 11:20:00|457.9|456.3|457.78|456.18|457.9|456.3|457.66|456.06|0
1641468010000|2022-01-06 11:20:10|458.14|456.54|458.39|456.79|458.39|456.79|458.14|456.54|0
1641468020000|2022-01-06 11:20:20|458.63|457.03|458.39|456.79|458.63|457.03|458.39|456.79|0
1641468030000|2022-01-06 11:20:30|458.14|456.54|458.14|456.54|458.14|456.54|458.14|456.54|0
1641468040000|2022-01-06 11:20:40|458.02|456.42|457.78|456.18|458.02|456.42|457.78|456.18|0
1641468050000|2022-01-06 11:20:50|457.3|455.7|457.42|455.82|457.54|455.94|457.3|455.7|0
1641468060000|2022-01-06 11:21:00|457.18|455.58|457.18|455.58|457.18|455.58|457.18|455.58|0
1641468070000|2022-01-06 11:21:10|457.3|455.7|456.94|455.34|457.3|455.7|456.94|455.34|0
1641468080000|2022-01-06 11:21:20|456.7|455.1|456.7|455.1|456.7|455.1|456.7|455.1|0
1641468090000|2022-01-06 11:21:30|456.22|454.62|456.22|454.62|456.22|454.62|455.98|454.38|0
1641468100000|2022-01-06 11:21:40|456.46|454.86|456.46|454.86|456.7|455.1|456.46|454.86|0
1641468110000|2022-01-06 11:21:50|456.22|454.62|456.22|454.62|456.46|454.86|456.22|454.62|0
1641468120000|2022-01-06 11:22:00|456.46|454.86|456.22|454.62|456.46|454.86|456.22|454.62|0
1641468130000|2022-01-06 11:22:10|456.46|454.86|456.22|454.62|456.46|454.86|456.09|454.49|0
1641468140000|2022-01-06 11:22:20|456.09|454.49|455.49|453.89|456.09|454.49|455.49|453.89|0
1641468150000|2022-01-06 11:22:30|455.73|454.13|455.85|454.25|455.98|454.38|455.73|454.13|0
1641468160000|2022-01-06 11:22:40|455.98|454.38|455.85|454.25|455.98|454.38|455.73|454.13|0
1641468170000|2022-01-06 11:22:50|455.98|454.38|455.98|454.38|455.98|454.38|455.98|454.38|0
1641468180000|2022-01-06 11:23:00|456.22|454.62|456.46|454.86|456.46|454.86|456.22|454.62|0
1641468190000|2022-01-06 11:23:10|456.22|454.62|456.22|454.62|456.46|454.86|456.22|454.62|0
1641468200000|2022-01-06 11:23:20|456.7|455.1|456.7|455.1|456.7|455.1|456.7|455.1|0
1641468210000|2022-01-06 11:23:30|456.81|455.21|456.81|455.21|456.81|455.21|456.7|455.1|0
1641468220000|2022-01-06 11:23:40|456.7|455.1|456.46|454.86|456.7|455.1|456.46|454.86|0
1641468230000|2022-01-06 11:23:50|456.22|454.62|455.73|454.13|456.22|454.62|455.73|454.13|0
1641468240000|2022-01-06 11:24:00|455.49|453.89|455.25|453.65|455.49|453.89|455.25|453.65|0
1641468250000|2022-01-06 11:24:10|455.49|453.89|455.73|454.13|455.73|454.13|455.49|453.89|0
1641468260000|2022-01-06 11:24:20|455.97|454.37|455.25|453.65|455.97|454.37|455.25|453.65|0
1641468270000|2022-01-06 11:24:30|455.01|453.41|455.01|453.41|455.01|453.41|455.01|453.41|0
1641468280000|2022-01-06 11:24:40|455.13|453.53|455.49|453.89|455.49|453.89|455.13|453.53|0
1641468290000|2022-01-06 11:24:50|455.25|453.65|455.25|453.65|455.25|453.65|455.25|453.65|0
1641468300000|2022-01-06 11:25:00|455.49|453.89|455.01|453.41|455.49|453.89|455.01|453.41|0
1641468310000|2022-01-06 11:25:10|455.25|453.65|455.25|453.65|455.25|453.65|455.25|453.65|0
1641468320000|2022-01-06 11:25:20|454.77|453.17|454.53|452.93|454.77|453.17|454.53|452.93|0
1641468330000|2022-01-06 11:25:30|454.77|453.17|455.01|453.41|455.01|453.41|454.77|453.17|0
1641468340000|2022-01-06 11:25:40|455.25|453.65|455.25|453.65|455.25|453.65|455.01|453.41|0
1641468350000|2022-01-06 11:25:50|455.13|453.53|455.49|453.89|455.49|453.89|455.13|453.53|0
1641468360000|2022-01-06 11:26:00|455.25|453.65|455.73|454.13|455.73|454.13|455.25|453.65|0
1641468370000|2022-01-06 11:26:10|455.97|454.37|456.33|454.73|456.46|454.86|455.97|454.37|0
1641468380000|2022-01-06 11:26:20|456.46|454.86|456.7|455.1|456.7|455.1|456.46|454.86|0
1641468390000|2022-01-06 11:26:30|456.94|455.34|457.18|455.58|457.18|455.58|456.94|455.34|0
1641468400000|2022-01-06 11:26:40|457.42|455.82|456.94|455.34|457.42|455.82|456.94|455.34|0
1641468410000|2022-01-06 11:26:50|456.81|455.21|456.81|455.21|456.94|455.34|456.7|455.1|0
1641468420000|2022-01-06 11:27:00|456.94|455.34|456.33|454.73|456.94|455.34|456.33|454.73|0
1641468430000|2022-01-06 11:27:10|456.21|454.61|455.73|454.13|456.21|454.61|455.73|454.13|0
1641468440000|2022-01-06 11:27:20|455.97|454.37|455.73|454.13|455.97|454.37|455.73|454.13|0
1641468450000|2022-01-06 11:27:30|455.49|453.89|455.49|453.89|455.49|453.89|455.37|453.77|0
1641468460000|2022-01-06 11:27:40|455.25|453.65|455.49|453.89|455.49|453.89|455.25|453.65|0
1641468470000|2022-01-06 11:27:50|455.25|453.65|454.77|453.17|455.25|453.65|454.77|453.17|0
1641468480000|2022-01-06 11:28:00|455.01|453.41|455.25|453.65|455.25|453.65|454.77|453.17|0
1641468490000|2022-01-06 11:28:10|455.49|453.89|455.49|453.89|455.49|453.89|455.49|453.89|0
1641468500000|2022-01-06 11:28:20|455.25|453.65|455.25|453.65|455.49|453.89|455.25|453.65|0
1641468510000|2022-01-06 11:28:30|455.49|453.89|455.49|453.89|455.49|453.89|455.49|453.89|0
1641468520000|2022-01-06 11:28:40|455.37|453.77|455.49|453.89|455.49|453.89|455.37|453.77|0
1641468530000|2022-01-06 11:28:50|455.85|454.25|455.97|454.37|456.09|454.49|455.85|454.25|0
1641468540000|2022-01-06 11:29:00|456.09|454.49|456.21|454.61|456.21|454.61|456.09|454.49|0
1641468550000|2022-01-06 11:29:10|455.97|454.37|455.97|454.37|456.09|454.49|455.97|454.37|0
1641468560000|2022-01-06 11:29:20|455.73|454.13|455.49|453.89|455.73|454.13|455.49|453.89|0
1641468570000|2022-01-06 11:29:30|455.97|454.37|455.73|454.13|455.97|454.37|455.73|454.13|0
1641468580000|2022-01-06 11:29:40|455.49|453.89|455.37|453.77|455.49|453.89|455.37|453.77|0
1641468590000|2022-01-06 11:29:50|455.12|453.52|455.49|453.89|455.49|453.89|455.12|453.52|0
1641468600000|2022-01-06 11:30:00|455.61|454.01|455.25|453.65|455.61|454.01|455.25|453.65|0
1641468610000|2022-01-06 11:30:10|455.49|453.89|454.77|453.17|455.49|453.89|454.77|453.17|0
1641468620000|2022-01-06 11:30:20|455.01|453.41|455.25|453.65|455.25|453.65|455.01|453.41|0
1641468630000|2022-01-06 11:30:30|455.36|453.76|455.25|453.65|455.49|453.89|455.25|453.65|0
1641468640000|2022-01-06 11:30:40|455.01|453.41|454.88|453.28|455.01|453.41|454.77|453.17|0
1641468650000|2022-01-06 11:30:50|454.53|452.93|454.53|452.93|454.53|452.93|454.53|452.93|0
1641468660000|2022-01-06 11:31:00|454.77|453.17|454.77|453.17|454.77|453.17|454.53|452.93|0
1641468670000|2022-01-06 11:31:10|454.88|453.28|455.01|453.41|455.01|453.41|454.88|453.28|0
1641468680000|2022-01-06 11:31:20|454.88|453.28|454.77|453.17|455.01|453.41|454.77|453.17|0
1641468690000|2022-01-06 11:31:30|454.64|453.04|454.77|453.17|454.77|453.17|454.64|453.04|0
1641468700000|2022-01-06 11:31:40|455.01|453.41|455.49|453.89|455.49|453.89|455.01|453.41|0
1641468710000|2022-01-06 11:31:50|455.25|453.65|455.49|453.89|455.49|453.89|455.25|453.65|0
1641468720000|2022-01-06 11:32:00|455.73|454.13|455.73|454.13|455.97|454.37|455.73|454.13|0
1641468730000|2022-01-06 11:32:10|455.97|454.37|455.97|454.37|455.97|454.37|455.97|454.37|0
1641468740000|2022-01-06 11:32:20|456.21|454.61|456.69|455.09|456.69|455.09|456.21|454.61|0
1641468750000|2022-01-06 11:32:30|456.57|454.97|456.45|454.85|456.69|455.09|456.45|454.85|0
1641468760000|2022-01-06 11:32:40|456.69|455.09|456.69|455.09|456.69|455.09|456.69|455.09|0
1641468770000|2022-01-06 11:32:50|456.93|455.33|456.93|455.33|456.93|455.33|456.93|455.33|0
1641468780000|2022-01-06 11:33:00|456.69|455.09|456.69|455.09|456.69|455.09|456.69|455.09|0
1641468790000|2022-01-06 11:33:10|456.45|454.85|456.45|454.85|456.45|454.85|456.45|454.85|0
1641468800000|2022-01-06 11:33:20|456.69|455.09|456.93|455.33|456.93|455.33|456.69|455.09|0
1641468810000|2022-01-06 11:33:30|457.17|455.57|457.05|455.45|457.17|455.57|456.93|455.33|0
1641468820000|2022-01-06 11:33:40|457.42|455.82|457.41|455.81|457.42|455.82|457.29|455.69|0
1641468830000|2022-01-06 11:33:50|457.66|456.06|457.41|455.81|457.66|456.06|457.41|455.81|0
1641468840000|2022-01-06 11:34:00|457.17|455.57|457.29|455.69|457.29|455.69|457.17|455.57|0
1641468850000|2022-01-06 11:34:10|457.17|455.57|457.66|456.06|457.66|456.06|457.17|455.57|0
1641468860000|2022-01-06 11:34:20|457.41|455.81|457.66|456.06|457.66|456.06|457.41|455.81|0
1641468870000|2022-01-06 11:34:30|457.53|455.93|458.14|456.54|458.14|456.54|457.53|455.93|0
1641468880000|2022-01-06 11:34:40|458.38|456.78|458.62|457.02|458.62|457.02|458.38|456.78|0
1641468890000|2022-01-06 11:34:50|458.38|456.78|457.9|456.3|458.38|456.78|457.9|456.3|0
1641468900000|2022-01-06 11:35:00|458.25|456.65|457.41|455.81|458.25|456.65|457.41|455.81|0
1641468910000|2022-01-06 11:35:10|457.17|455.57|456.93|455.33|457.17|455.57|456.93|455.33|0
1641468920000|2022-01-06 11:35:20|457.05|455.45|457.17|455.57|457.17|455.57|457.05|455.45|0
1641468930000|2022-01-06 11:35:30|457.41|455.81|457.17|455.57|457.41|455.81|457.17|455.57|0
1641468940000|2022-01-06 11:35:40|457.29|455.69|456.93|455.33|457.29|455.69|456.93|455.33|0
1641468950000|2022-01-06 11:35:50|457.05|455.45|456.69|455.09|457.17|455.57|456.69|455.09|0
1641468960000|2022-01-06 11:36:00|456.81|455.21|456.81|455.21|456.81|455.21|456.81|455.21|0
1641468970000|2022-01-06 11:36:10|457.17|455.57|457.17|455.57|457.41|455.81|457.17|455.57|0
1641468980000|2022-01-06 11:36:20|457.29|455.69|456.93|455.33|457.29|455.69|456.93|455.33|0
1641468990000|2022-01-06 11:36:30|456.81|455.21|456.57|454.97|456.81|455.21|456.57|454.97|0
1641469000000|2022-01-06 11:36:40|456.45|454.85|456.21|454.61|456.45|454.85|456.21|454.61|0
1641469010000|2022-01-06 11:36:50|456.32|454.72|456.69|455.09|456.69|455.09|456.32|454.72|0
1641469020000|2022-01-06 11:37:00|456.57|454.97|456.45|454.85|456.57|454.97|456.45|454.85|0
1641469030000|2022-01-06 11:37:10|456.21|454.61|456.32|454.72|456.32|454.72|456.21|454.61|0
1641469040000|2022-01-06 11:37:20|456.45|454.85|456.57|454.97|456.57|454.97|456.45|454.85|0
1641469050000|2022-01-06 11:37:30|456.45|454.85|456.32|454.72|456.45|454.85|456.32|454.72|0
1641469060000|2022-01-06 11:37:40|456.21|454.61|455.73|454.13|456.21|454.61|455.73|454.13|0
1641469070000|2022-01-06 11:37:50|456.21|454.61|455.12|453.52|456.21|454.61|455.12|453.52|0
1641469080000|2022-01-06 11:38:00|455.25|453.65|454.4|452.8|455.25|453.65|454.4|452.8|0
1641469090000|2022-01-06 11:38:10|454.04|452.44|454.28|452.68|454.28|452.68|454.04|452.44|0
1641469110000|2022-01-06 11:38:30|454.04|452.44|454.28|452.68|454.28|452.68|454.04|452.44|0
1641469130000|2022-01-06 11:38:50|454.4|452.8|454.4|452.8|454.4|452.8|454.4|452.8|0
1641469140000|2022-01-06 11:39:00|454.52|452.92|455.73|454.13|455.73|454.13|454.52|452.92|0
1641469150000|2022-01-06 11:39:10|455|453.4|455.12|453.52|455.24|453.64|455|453.4|0
1641469160000|2022-01-06 11:39:20|454.76|453.16|454.76|453.16|454.76|453.16|454.76|453.16|0
1641469170000|2022-01-06 11:39:30|454.52|452.92|454.76|453.16|454.76|453.16|454.52|452.92|0
1641469180000|2022-01-06 11:39:40|455|453.4|455.24|453.64|455.24|453.64|455|453.4|0
1641469190000|2022-01-06 11:39:50|455.12|453.52|454.52|452.92|455.12|453.52|454.52|452.92|0
1641469200000|2022-01-06 11:40:00|454.16|452.56|454.04|452.44|454.16|452.56|453.8|452.2|0
1641469210000|2022-01-06 11:40:10|454.28|452.68|454.4|452.8|454.4|452.8|454.28|452.68|0
1641469220000|2022-01-06 11:40:20|454.28|452.68|454.4|452.8|454.52|452.92|454.28|452.68|0
1641469230000|2022-01-06 11:40:30|454.52|452.92|454.76|453.16|454.76|453.16|454.52|452.92|0
1641469240000|2022-01-06 11:40:40|455|453.4|454.88|453.28|455|453.4|454.88|453.28|0
1641469250000|2022-01-06 11:40:50|455|453.4|455|453.4|455.24|453.64|455|453.4|0
1641469260000|2022-01-06 11:41:00|455.12|453.52|454.76|453.16|455.12|453.52|454.76|453.16|0
1641469270000|2022-01-06 11:41:10|454.52|452.92|454.76|453.16|454.76|453.16|454.52|452.92|0
1641469280000|2022-01-06 11:41:20|455|453.4|455.24|453.64|455.24|453.64|455|453.4|0
1641469290000|2022-01-06 11:41:30|455.48|453.88|455.97|454.37|455.97|454.37|455.48|453.88|0
1641469300000|2022-01-06 11:41:40|455.73|454.13|455.97|454.37|455.97|454.37|455.73|454.13|0
1641469310000|2022-01-06 11:41:50|456.21|454.61|456.21|454.61|456.21|454.61|455.97|454.37|0
1641469320000|2022-01-06 11:42:00|456.45|454.85|456.93|455.33|456.93|455.33|456.45|454.85|0
1641469330000|2022-01-06 11:42:10|457.17|455.57|457.17|455.57|457.17|455.57|457.17|455.57|0
1641469340000|2022-01-06 11:42:20|456.93|455.33|457.17|455.57|457.17|455.57|456.93|455.33|0
1641469350000|2022-01-06 11:42:30|456.93|455.33|457.04|455.44|457.04|455.44|456.93|455.33|0
1641469360000|2022-01-06 11:42:40|456.93|455.33|456.93|455.33|457.17|455.57|456.93|455.33|0
1641469370000|2022-01-06 11:42:50|457.17|455.57|457.41|455.81|457.41|455.81|457.17|455.57|0
1641469380000|2022-01-06 11:43:00|456.93|455.33|457.41|455.81|457.41|455.81|456.93|455.33|0
1641469390000|2022-01-06 11:43:10|457.29|455.69|456.45|454.85|457.29|455.69|456.45|454.85|0
1641469400000|2022-01-06 11:43:20|456.69|455.09|456.93|455.33|456.93|455.33|456.69|455.09|0
1641469410000|2022-01-06 11:43:30|456.69|455.09|456.45|454.85|456.69|455.09|456.45|454.85|0
1641469420000|2022-01-06 11:43:40|456.69|455.09|456.45|454.85|456.69|455.09|456.45|454.85|0
1641469430000|2022-01-06 11:43:50|456.69|455.09|456.93|455.33|456.93|455.33|456.69|455.09|0
1641469440000|2022-01-06 11:44:00|456.45|454.85|456.45|454.85|456.56|454.96|456.45|454.85|0
1641469450000|2022-01-06 11:44:10|456.69|455.09|456.69|455.09|456.69|455.09|456.56|454.96|0
1641469460000|2022-01-06 11:44:20|456.45|454.85|456.32|454.72|456.45|454.85|456.32|454.72|0
1641469470000|2022-01-06 11:44:30|456.21|454.61|455.48|453.88|456.21|454.61|455.48|453.88|0
1641469490000|2022-01-06 11:44:50|455.12|453.52|455|453.4|455.12|453.52|455|453.4|0
1641469500000|2022-01-06 11:45:00|455.24|453.64|454.52|452.92|455.24|453.64|454.52|452.92|0
1641469510000|2022-01-06 11:45:10|454.39|452.79|454.28|452.68|454.76|453.16|454.28|452.68|0
1641469520000|2022-01-06 11:45:20|454.15|452.55|454.76|453.16|454.76|453.16|454.04|452.44|0
1641469530000|2022-01-06 11:45:30|454.52|452.92|455|453.4|455|453.4|454.52|452.92|0
1641469550000|2022-01-06 11:45:50|455.24|453.64|455.24|453.64|455.24|453.64|455|453.4|0
1641469560000|2022-01-06 11:46:00|455.72|454.12|455.72|454.12|455.72|454.12|455.72|454.12|0
1641469580000|2022-01-06 11:46:20|455.84|454.24|455.84|454.24|455.84|454.24|455.72|454.12|0
1641469590000|2022-01-06 11:46:30|455.72|454.12|455.48|453.88|455.72|454.12|455.48|453.88|0
1641469600000|2022-01-06 11:46:40|455.6|454|455.24|453.64|455.6|454|455.24|453.64|0
1641469610000|2022-01-06 11:46:50|455.12|453.52|455.12|453.52|455.12|453.52|455.12|453.52|0
1641469620000|2022-01-06 11:47:00|455.36|453.76|454.76|453.16|455.48|453.88|454.76|453.16|0
1641469630000|2022-01-06 11:47:10|454.28|452.68|454.52|452.92|454.52|452.92|454.04|452.44|0
1641469640000|2022-01-06 11:47:20|454.39|452.79|454.28|452.68|454.76|453.16|454.28|452.68|0
1641469650000|2022-01-06 11:47:30|453.56|451.96|453.56|451.96|453.56|451.96|453.56|451.96|0
1641469660000|2022-01-06 11:47:40|453.8|452.2|453.8|452.2|454.04|452.44|453.8|452.2|0
1641469670000|2022-01-06 11:47:50|454.04|452.44|453.8|452.2|454.04|452.44|453.8|452.2|0
1641469680000|2022-01-06 11:48:00|454.04|452.44|453.8|452.2|454.04|452.44|453.8|452.2|0
1641469690000|2022-01-06 11:48:10|453.56|451.96|453.8|452.2|453.8|452.2|453.56|451.96|0
1641469700000|2022-01-06 11:48:20|453.56|451.96|453.56|451.96|453.56|451.96|453.31|451.71|0
1641469710000|2022-01-06 11:48:30|453.8|452.2|453.8|452.2|454.04|452.44|453.8|452.2|0
1641469720000|2022-01-06 11:48:40|453.56|451.96|453.56|451.96|453.56|451.96|453.31|451.71|0
1641469730000|2022-01-06 11:48:50|453.31|451.71|453.07|451.47|453.31|451.71|453.07|451.47|0
1641469740000|2022-01-06 11:49:00|453.19|451.59|452.11|450.51|453.19|451.59|452.11|450.51|0
1641469750000|2022-01-06 11:49:10|451.87|450.27|452.11|450.51|452.11|450.51|451.87|450.27|0
1641469760000|2022-01-06 11:49:20|451.99|450.39|451.87|450.27|451.99|450.39|451.87|450.27|0
1641469770000|2022-01-06 11:49:30|452.11|450.51|451.87|450.27|452.11|450.51|451.63|450.03|0
1641469780000|2022-01-06 11:49:40|452.35|450.75|452.35|450.75|452.35|450.75|452.35|450.75|0
1641469790000|2022-01-06 11:49:50|452.23|450.63|452.23|450.63|452.23|450.63|452.11|450.51|0
1641469800000|2022-01-06 11:50:00|451.87|450.27|451.99|450.39|452.11|450.51|451.87|450.27|0
1641469810000|2022-01-06 11:50:10|452.11|450.51|452.59|450.99|452.59|450.99|452.11|450.51|0
1641469820000|2022-01-06 11:50:20|452.83|451.23|452.95|451.35|452.95|451.35|452.83|451.23|0
1641469830000|2022-01-06 11:50:30|453.07|451.47|453.07|451.47|453.07|451.47|452.83|451.23|0
1641469840000|2022-01-06 11:50:40|453.19|451.59|453.31|451.71|453.31|451.71|453.07|451.47|0
1641469850000|2022-01-06 11:50:50|453.07|451.47|453.31|451.71|453.31|451.71|453.07|451.47|0
1641469860000|2022-01-06 11:51:00|453.55|451.95|453.31|451.71|453.55|451.95|453.31|451.71|0
1641469870000|2022-01-06 11:51:10|453.55|451.95|453.67|452.07|453.67|452.07|453.31|451.71|0
1641469880000|2022-01-06 11:51:20|453.31|451.71|452.59|450.99|453.31|451.71|452.59|450.99|0
1641469890000|2022-01-06 11:51:30|452.11|450.51|451.87|450.27|452.11|450.51|451.87|450.27|0
1641469900000|2022-01-06 11:51:40|452.11|450.51|453.07|451.47|453.07|451.47|452.11|450.51|0
1641469910000|2022-01-06 11:51:50|453.31|451.71|453.07|451.47|453.31|451.71|453.07|451.47|0
1641469920000|2022-01-06 11:52:00|453.55|451.95|453.67|452.07|453.79|452.19|453.55|451.95|0
1641469930000|2022-01-06 11:52:10|453.55|451.95|453.91|452.31|453.91|452.31|453.55|451.95|0
1641469940000|2022-01-06 11:52:20|454.03|452.43|454.03|452.43|454.03|452.43|453.79|452.19|0
1641469950000|2022-01-06 11:52:30|454.15|452.55|454.03|452.43|454.15|452.55|454.03|452.43|0
1641469960000|2022-01-06 11:52:40|454.28|452.68|454.76|453.16|454.76|453.16|454.28|452.68|0
1641469970000|2022-01-06 11:52:50|455|453.4|455|453.4|455|453.4|455|453.4|0
1641469980000|2022-01-06 11:53:00|455.24|453.64|455|453.4|455.24|453.64|455|453.4|0
1641469990000|2022-01-06 11:53:10|455.24|453.64|455|453.4|455.24|453.64|455|453.4|0
1641470000000|2022-01-06 11:53:20|454.87|453.27|455|453.4|455|453.4|454.87|453.27|0
1641470010000|2022-01-06 11:53:30|454.76|453.16|454.76|453.16|454.76|453.16|454.76|453.16|0
1641470020000|2022-01-06 11:53:40|455|453.4|454.03|452.43|455|453.4|454.03|452.43|0
1641470030000|2022-01-06 11:53:50|454.27|452.67|454.52|452.92|454.52|452.92|454.27|452.67|0
1641470040000|2022-01-06 11:54:00|454.76|453.16|455|453.4|455|453.4|454.76|453.16|0
1641470050000|2022-01-06 11:54:10|455.11|453.51|455.24|453.64|455.24|453.64|455|453.4|0
1641470060000|2022-01-06 11:54:20|455.48|453.88|455.72|454.12|455.72|454.12|455.48|453.88|0
1641470070000|2022-01-06 11:54:30|455.96|454.36|455.48|453.88|455.96|454.36|455.48|453.88|0
1641470080000|2022-01-06 11:54:40|455.72|454.12|455.96|454.36|455.96|454.36|455.48|453.88|0
1641470090000|2022-01-06 11:54:50|455.83|454.23|455.96|454.36|455.96|454.36|455.72|454.12|0
1641470100000|2022-01-06 11:55:00|455.72|454.12|455.96|454.36|455.96|454.36|455.72|454.12|0
1641470110000|2022-01-06 11:55:10|455.72|454.12|455.96|454.36|455.96|454.36|455.72|454.12|0
1641470120000|2022-01-06 11:55:20|455.83|454.23|455.96|454.36|455.96|454.36|455.83|454.23|0
1641470130000|2022-01-06 11:55:30|455.83|454.23|455.72|454.12|455.83|454.23|455.72|454.12|0
1641470140000|2022-01-06 11:55:40|455.96|454.36|455.24|453.64|455.96|454.36|455|453.4|0
1641470150000|2022-01-06 11:55:50|455.11|453.51|455.11|453.51|455.11|453.51|455|453.4|0
1641470160000|2022-01-06 11:56:00|455.24|453.64|455.24|453.64|455.24|453.64|455.24|453.64|0
1641470170000|2022-01-06 11:56:10|455.35|453.75|455.35|453.75|455.48|453.88|455.35|453.75|0
1641470180000|2022-01-06 11:56:20|455.24|453.64|455.48|453.88|455.72|454.12|455.24|453.64|0
1641470190000|2022-01-06 11:56:30|455.59|453.99|454.75|453.15|455.59|453.99|454.75|453.15|0
1641470200000|2022-01-06 11:56:40|454.27|452.67|454.51|452.91|454.51|452.91|454.27|452.67|0
1641470210000|2022-01-06 11:56:50|454.75|453.15|454.51|452.91|455|453.4|454.51|452.91|0
1641470220000|2022-01-06 11:57:00|454.39|452.79|454.03|452.43|454.39|452.79|453.91|452.31|0
1641470230000|2022-01-06 11:57:10|454.27|452.67|454.51|452.91|454.51|452.91|454.27|452.67|0
1641470240000|2022-01-06 11:57:20|454.63|453.03|454.63|453.03|454.63|453.03|454.63|453.03|0
1641470250000|2022-01-06 11:57:30|454.51|452.91|454.51|452.91|454.51|452.91|454.51|452.91|0
1641470260000|2022-01-06 11:57:40|454.75|453.15|454.99|453.39|454.99|453.39|454.75|453.15|0
1641470270000|2022-01-06 11:57:50|455.24|453.64|454.99|453.39|455.24|453.64|454.99|453.39|0
1641470280000|2022-01-06 11:58:00|455.24|453.64|454.75|453.15|455.48|453.88|454.75|453.15|0
1641470290000|2022-01-06 11:58:10|454.99|453.39|454.99|453.39|454.99|453.39|454.75|453.15|0
1641470300000|2022-01-06 11:58:20|455.11|453.51|455.11|453.51|455.11|453.51|454.99|453.39|0
1641470310000|2022-01-06 11:58:30|455.48|453.88|455.24|453.64|455.48|453.88|455.24|453.64|0
1641470320000|2022-01-06 11:58:40|455.48|453.88|455.48|453.88|455.48|453.88|455.35|453.75|0
1641470330000|2022-01-06 11:58:50|455.35|453.75|455.11|453.51|455.35|453.75|454.99|453.39|0
1641470340000|2022-01-06 11:59:00|455.23|453.63|454.99|453.39|455.48|453.88|454.99|453.39|0
1641470350000|2022-01-06 11:59:10|454.75|453.15|454.27|452.67|454.75|453.15|454.27|452.67|0
1641470360000|2022-01-06 11:59:20|454.03|452.43|453.79|452.19|454.03|452.43|453.79|452.19|0
1641470370000|2022-01-06 11:59:30|453.91|452.31|453.79|452.19|454.27|452.67|453.79|452.19|0
1641470380000|2022-01-06 11:59:40|454.03|452.43|453.79|452.19|454.03|452.43|453.79|452.19|0
1641470390000|2022-01-06 11:59:50|454.03|452.43|454.27|452.67|454.27|452.67|454.03|452.43|0
1641470400000|2022-01-06 12:00:00|453.79|452.19|455.23|453.63|455.48|453.88|453.79|452.19|0
1641470410000|2022-01-06 12:00:10|455.48|453.88|455.72|454.12|455.72|454.12|455.23|453.63|0
1641470420000|2022-01-06 12:00:20|455.96|454.36|455.72|454.12|455.96|454.36|455.72|454.12|0
1641470430000|2022-01-06 12:00:30|456.92|455.32|457.16|455.56|457.4|455.8|456.92|455.32|0
1641470440000|2022-01-06 12:00:40|457.4|455.8|457.52|455.92|457.52|455.92|457.4|455.8|0
1641470450000|2022-01-06 12:00:50|457.88|456.28|458.37|456.77|458.72|457.12|457.88|456.28|0
1641470460000|2022-01-06 12:01:00|458.85|457.25|458.85|457.25|458.85|457.25|458.48|456.88|0
1641470470000|2022-01-06 12:01:10|458.61|457.01|458.96|457.36|458.96|457.36|458.61|457.01|0
1641470480000|2022-01-06 12:01:20|459.09|457.49|458.85|457.25|459.09|457.49|458.85|457.25|0
1641470490000|2022-01-06 12:01:30|459.09|457.49|458.85|457.25|459.09|457.49|458.85|457.25|0
1641470500000|2022-01-06 12:01:40|458.61|457.01|458.61|457.01|458.61|457.01|458.61|457.01|0
1641470510000|2022-01-06 12:01:50|458.85|457.25|458.61|457.01|458.85|457.25|458.61|457.01|0
1641470520000|2022-01-06 12:02:00|458.36|456.76|457.16|455.56|458.36|456.76|457.16|455.56|0
1641470530000|2022-01-06 12:02:10|457.64|456.04|457.64|456.04|457.64|456.04|457.52|455.92|0
1641470540000|2022-01-06 12:02:20|457.4|455.8|458.12|456.52|458.12|456.52|457.4|455.8|0
1641470550000|2022-01-06 12:02:30|457.88|456.28|457.64|456.04|457.88|456.28|457.64|456.04|0
1641470560000|2022-01-06 12:02:40|457.88|456.28|457.4|455.8|457.88|456.28|457.28|455.68|0
1641470570000|2022-01-06 12:02:50|457.52|455.92|457.28|455.68|457.64|456.04|457.28|455.68|0
1641470580000|2022-01-06 12:03:00|457.16|455.56|456.55|454.95|457.16|455.56|456.55|454.95|0
1641470590000|2022-01-06 12:03:10|456.68|455.08|457.16|455.56|457.16|455.56|456.68|455.08|0
1641470600000|2022-01-06 12:03:20|457.4|455.8|456.68|455.08|457.4|455.8|456.68|455.08|0
1641470610000|2022-01-06 12:03:30|456.92|455.32|457.03|455.43|457.16|455.56|456.68|455.08|0
1641470620000|2022-01-06 12:03:40|456.92|455.32|456.79|455.19|456.92|455.32|456.79|455.19|0
1641470630000|2022-01-06 12:03:50|456.92|455.32|456.92|455.32|457.16|455.56|456.92|455.32|0
1641470640000|2022-01-06 12:04:00|457.03|455.43|457.4|455.8|457.4|455.8|457.03|455.43|0
1641470650000|2022-01-06 12:04:10|457.16|455.56|457.27|455.67|457.52|455.92|457.16|455.56|0
1641470660000|2022-01-06 12:04:20|457.4|455.8|457.88|456.28|457.88|456.28|457.16|455.56|0
1641470670000|2022-01-06 12:04:30|457.64|456.04|457.4|455.8|457.64|456.04|457.16|455.56|0
1641470680000|2022-01-06 12:04:40|457.64|456.04|457.64|456.04|457.88|456.28|457.64|456.04|0
1641470690000|2022-01-06 12:04:50|457.88|456.28|457.76|456.16|457.88|456.28|457.76|456.16|0
1641470700000|2022-01-06 12:05:00|457.88|456.28|458.24|456.64|458.36|456.76|457.88|456.28|0
1641470710000|2022-01-06 12:05:10|458.36|456.76|458.12|456.52|458.36|456.76|458.12|456.52|0
1641470720000|2022-01-06 12:05:20|458.24|456.64|458.6|457|458.6|457|458.12|456.52|0
1641470730000|2022-01-06 12:05:30|458.36|456.76|458.6|457|458.6|457|458.36|456.76|0
1641470740000|2022-01-06 12:05:40|458.36|456.76|458.85|457.25|458.85|457.25|458.36|456.76|0
1641470750000|2022-01-06 12:05:50|459.57|457.97|459.81|458.21|459.81|458.21|459.57|457.97|0
1641470760000|2022-01-06 12:06:00|459.57|457.97|458.6|457|459.57|457.97|458.6|457|0
1641470770000|2022-01-06 12:06:10|458.36|456.76|458.6|457|458.6|457|458.36|456.76|0
1641470780000|2022-01-06 12:06:20|458.36|456.76|458.36|456.76|458.36|456.76|458.36|456.76|0
1641470790000|2022-01-06 12:06:30|458.48|456.88|458.36|456.76|458.6|457|458.36|456.76|0
1641470800000|2022-01-06 12:06:40|458.48|456.88|458.36|456.76|458.6|457|458.36|456.76|0
1641470810000|2022-01-06 12:06:50|458.12|456.52|458.36|456.76|458.36|456.76|458.12|456.52|0
1641470820000|2022-01-06 12:07:00|458.12|456.52|457.88|456.28|458.12|456.52|457.88|456.28|0
1641470830000|2022-01-06 12:07:10|457.64|456.04|457.64|456.04|457.64|456.04|457.64|456.04|0
1641470840000|2022-01-06 12:07:20|457.4|455.8|457.64|456.04|457.64|456.04|457.4|455.8|0
1641470850000|2022-01-06 12:07:30|457.4|455.8|457.88|456.28|457.88|456.28|457.4|455.8|0
1641470860000|2022-01-06 12:07:40|458.36|456.76|458.12|456.52|458.36|456.76|458.12|456.52|0
1641470870000|2022-01-06 12:07:50|458.36|456.76|458.6|457|458.6|457|458.36|456.76|0
1641470880000|2022-01-06 12:08:00|458.36|456.76|457.64|456.04|458.36|456.76|457.64|456.04|0
1641470890000|2022-01-06 12:08:10|457.88|456.28|457.88|456.28|458|456.4|457.88|456.28|0
1641470900000|2022-01-06 12:08:20|458|456.4|458.6|457|458.84|457.24|458|456.4|0
1641470910000|2022-01-06 12:08:30|458.72|457.12|458.84|457.24|458.84|457.24|458.6|457|0
1641470920000|2022-01-06 12:08:40|458.96|457.36|458.6|457|458.96|457.36|458.6|457|0
1641470930000|2022-01-06 12:08:50|458.84|457.24|458.6|457|458.84|457.24|458.6|457|0
1641470940000|2022-01-06 12:09:00|458.96|457.36|458.84|457.24|458.96|457.36|458.84|457.24|0
1641470950000|2022-01-06 12:09:10|458.96|457.36|459.33|457.73|459.33|457.73|458.96|457.36|0
1641470960000|2022-01-06 12:09:20|459.08|457.48|458.6|457|459.08|457.48|458.6|457|0
1641470970000|2022-01-06 12:09:30|458.84|457.24|459.33|457.73|459.33|457.73|458.6|457|0
1641470980000|2022-01-06 12:09:40|459.57|457.97|459.57|457.97|459.57|457.97|459.33|457.73|0
1641470990000|2022-01-06 12:09:50|459.33|457.73|459.08|457.48|459.57|457.97|459.08|457.48|0
1641471000000|2022-01-06 12:10:00|459.33|457.73|458.84|457.24|459.33|457.73|458.72|457.12|0
1641471010000|2022-01-06 12:10:10|458.6|457|458.6|457|458.6|457|458.6|457|0
1641471020000|2022-01-06 12:10:20|458.72|457.12|458.84|457.24|459.08|457.48|458.72|457.12|0
1641471030000|2022-01-06 12:10:30|459.08|457.48|459.08|457.48|459.08|457.48|459.08|457.48|0
1641471040000|2022-01-06 12:10:40|458.84|457.24|458.6|457|458.84|457.24|458.6|457|0
1641471050000|2022-01-06 12:10:50|458.84|457.24|458.84|457.24|458.84|457.24|458.84|457.24|0
1641471060000|2022-01-06 12:11:00|458.96|457.36|459.32|457.72|459.57|457.97|458.96|457.36|0
1641471070000|2022-01-06 12:11:10|459.57|457.97|459.57|457.97|459.57|457.97|459.57|457.97|0
1641471080000|2022-01-06 12:11:20|459.44|457.84|459.32|457.72|459.44|457.84|459.32|457.72|0
1641471090000|2022-01-06 12:11:30|459.2|457.6|459.08|457.48|459.2|457.6|459.08|457.48|0
1641471100000|2022-01-06 12:11:40|459.57|457.97|459.57|457.97|459.57|457.97|459.44|457.84|0
1641471110000|2022-01-06 12:11:50|459.32|457.72|459.32|457.72|459.32|457.72|459.32|457.72|0
1641471120000|2022-01-06 12:12:00|459.2|457.6|459.2|457.6|459.2|457.6|459.2|457.6|0
1641471130000|2022-01-06 12:12:10|459.32|457.72|459.08|457.48|459.32|457.72|459.08|457.48|0
1641471140000|2022-01-06 12:12:20|458.84|457.24|458.96|457.36|458.96|457.36|458.84|457.24|0
1641471150000|2022-01-06 12:12:30|458.84|457.24|459.08|457.48|459.08|457.48|458.84|457.24|0
1641471160000|2022-01-06 12:12:40|459.2|457.6|459.08|457.48|459.2|457.6|459.08|457.48|0
1641471170000|2022-01-06 12:12:50|458.96|457.36|459.32|457.72|459.32|457.72|458.96|457.36|0
1641471180000|2022-01-06 12:13:00|459.08|457.48|459.81|458.21|459.81|458.21|459.08|457.48|0
1641471190000|2022-01-06 12:13:10|460.05|458.45|459.81|458.21|460.05|458.45|459.81|458.21|0
1641471200000|2022-01-06 12:13:20|460.05|458.45|459.81|458.21|460.05|458.45|459.81|458.21|0
1641471210000|2022-01-06 12:13:30|459.56|457.96|460.05|458.45|460.05|458.45|459.56|457.96|0
1641471220000|2022-01-06 12:13:40|460.29|458.69|460.29|458.69|460.29|458.69|460.29|458.69|0
1641471230000|2022-01-06 12:13:50|460.05|458.45|460.05|458.45|460.05|458.45|459.81|458.21|0
1641471240000|2022-01-06 12:14:00|459.81|458.21|459.81|458.21|459.81|458.21|459.81|458.21|0
1641471260000|2022-01-06 12:14:20|460.05|458.45|460.05|458.45|460.05|458.45|460.05|458.45|0
1641471280000|2022-01-06 12:14:40|459.81|458.21|460.05|458.45|460.29|458.69|459.81|458.21|0
1641471290000|2022-01-06 12:14:50|459.81|458.21|459.8|458.2|459.81|458.21|459.8|458.2|0
1641471300000|2022-01-06 12:15:00|459.68|458.08|460.29|458.69|460.29|458.69|459.68|458.08|0
1641471310000|2022-01-06 12:15:10|460.05|458.45|460.29|458.69|460.29|458.69|460.05|458.45|0
1641471320000|2022-01-06 12:15:20|459.8|458.2|460.05|458.45|460.05|458.45|459.8|458.2|0
1641471330000|2022-01-06 12:15:30|459.92|458.32|459.08|457.48|459.92|458.32|459.08|457.48|0
1641471340000|2022-01-06 12:15:40|459.32|457.72|459.08|457.48|459.32|457.72|459.08|457.48|0
1641471350000|2022-01-06 12:15:50|458.84|457.24|459.08|457.48|459.08|457.48|458.84|457.24|0
1641471360000|2022-01-06 12:16:00|459.32|457.72|459.08|457.48|459.32|457.72|458.84|457.24|0
1641471370000|2022-01-06 12:16:10|459.32|457.72|459.32|457.72|459.32|457.72|459.08|457.48|0
1641471390000|2022-01-06 12:16:30|459.2|457.6|459.2|457.6|459.2|457.6|459.2|457.6|0
1641471400000|2022-01-06 12:16:40|459.08|457.48|459.68|458.08|459.68|458.08|459.08|457.48|0
1641471410000|2022-01-06 12:16:50|460.05|458.45|460.05|458.45|460.16|458.56|460.05|458.45|0
1641471420000|2022-01-06 12:17:00|459.8|458.2|459.32|457.72|459.8|458.2|459.32|457.72|0
1641471430000|2022-01-06 12:17:10|459.56|457.96|459.8|458.2|459.8|458.2|459.56|457.96|0
1641471440000|2022-01-06 12:17:20|459.92|458.32|460.04|458.44|460.04|458.44|459.92|458.32|0
1641471450000|2022-01-06 12:17:30|459.8|458.2|459.8|458.2|459.8|458.2|459.56|457.96|0
1641471460000|2022-01-06 12:17:40|459.56|457.96|459.32|457.72|459.56|457.96|459.32|457.72|0
1641471470000|2022-01-06 12:17:50|459.44|457.84|459.68|458.08|459.68|458.08|459.44|457.84|0
1641471480000|2022-01-06 12:18:00|459.32|457.72|459.56|457.96|459.68|458.08|459.32|457.72|0
1641471490000|2022-01-06 12:18:10|459.8|458.2|459.8|458.2|459.8|458.2|459.8|458.2|0
1641471510000|2022-01-06 12:18:30|460.04|458.44|459.56|457.96|460.04|458.44|459.56|457.96|0
1641471520000|2022-01-06 12:18:40|459.32|457.72|459.32|457.72|459.32|457.72|459.32|457.72|0
1641471530000|2022-01-06 12:18:50|459.44|457.84|458.95|457.35|459.44|457.84|458.95|457.35|0
1641471540000|2022-01-06 12:19:00|459.08|457.48|458.84|457.24|459.08|457.48|458.84|457.24|0
1641471550000|2022-01-06 12:19:10|458.36|456.76|458.12|456.52|458.36|456.76|458.12|456.52|0
1641471560000|2022-01-06 12:19:20|458.36|456.76|458.6|457|458.6|457|458.36|456.76|0
1641471570000|2022-01-06 12:19:30|458.36|456.76|458.23|456.63|458.6|457|458.23|456.63|0
1641471580000|2022-01-06 12:19:40|458.36|456.76|458.36|456.76|458.36|456.76|458.12|456.52|0
1641471590000|2022-01-06 12:19:50|458.12|456.52|458.12|456.52|458.12|456.52|458.12|456.52|0
1641471600000|2022-01-06 12:20:00|458.23|456.63|458.12|456.52|458.36|456.76|458.12|456.52|0
1641471610000|2022-01-06 12:20:10|457.87|456.27|457.63|456.03|457.87|456.27|457.63|456.03|0
1641471620000|2022-01-06 12:20:20|457.39|455.79|457.15|455.55|457.39|455.79|457.15|455.55|0
1641471630000|2022-01-06 12:20:30|456.91|455.31|456.91|455.31|456.91|455.31|456.91|455.31|0
1641471640000|2022-01-06 12:20:40|456.67|455.07|456.91|455.31|456.91|455.31|456.67|455.07|0
1641471650000|2022-01-06 12:20:50|457.15|455.55|457.39|455.79|457.39|455.79|457.15|455.55|0
1641471660000|2022-01-06 12:21:00|457.63|456.03|457.99|456.39|457.99|456.39|457.63|456.03|0
1641471670000|2022-01-06 12:21:10|457.87|456.27|457.87|456.27|457.87|456.27|457.63|456.03|0
1641471680000|2022-01-06 12:21:20|457.63|456.03|457.63|456.03|457.87|456.27|457.63|456.03|0
1641471690000|2022-01-06 12:21:30|457.87|456.27|457.39|455.79|457.87|456.27|457.39|455.79|0
1641471700000|2022-01-06 12:21:40|457.63|456.03|457.63|456.03|457.63|456.03|457.63|456.03|0
1641471710000|2022-01-06 12:21:50|457.39|455.79|457.39|455.79|457.39|455.79|457.39|455.79|0
1641471720000|2022-01-06 12:22:00|457.63|456.03|456.91|455.31|457.63|456.03|456.91|455.31|0
1641471730000|2022-01-06 12:22:10|456.78|455.18|457.15|455.55|457.39|455.79|456.78|455.18|0
1641471740000|2022-01-06 12:22:20|456.78|455.18|456.91|455.31|456.91|455.31|456.78|455.18|0
1641471760000|2022-01-06 12:22:40|457.51|455.91|456.91|455.31|457.51|455.91|456.91|455.31|0
1641471770000|2022-01-06 12:22:50|456.67|455.07|456.43|454.83|456.67|455.07|456.43|454.83|0
1641471780000|2022-01-06 12:23:00|456.67|455.07|455.46|453.86|456.67|455.07|455.46|453.86|0
1641471790000|2022-01-06 12:23:10|455.58|453.98|455.22|453.62|455.58|453.98|454.98|453.38|0
1641471800000|2022-01-06 12:23:20|454.98|453.38|455.22|453.62|455.22|453.62|454.98|453.38|0
1641471810000|2022-01-06 12:23:30|454.5|452.9|454.26|452.66|454.5|452.9|454.02|452.42|0
1641471820000|2022-01-06 12:23:40|454.38|452.78|454.5|452.9|454.74|453.14|454.38|452.78|0
1641471830000|2022-01-06 12:23:50|453.78|452.18|453.78|452.18|453.78|452.18|453.54|451.94|0
1641471840000|2022-01-06 12:24:00|454.02|452.42|454.02|452.42|454.02|452.42|453.89|452.29|0
1641471850000|2022-01-06 12:24:10|454.26|452.66|454.5|452.9|454.5|452.9|454.26|452.66|0
1641471860000|2022-01-06 12:24:20|454.02|452.42|454.02|452.42|454.26|452.66|454.02|452.42|0
1641471870000|2022-01-06 12:24:30|454.13|452.53|454.5|452.9|454.5|452.9|454.13|452.53|0
1641471880000|2022-01-06 12:24:40|453.78|452.18|453.78|452.18|454.02|452.42|453.78|452.18|0
1641471890000|2022-01-06 12:24:50|454.13|452.53|454.5|452.9|454.5|452.9|454.02|452.42|0
1641471900000|2022-01-06 12:25:00|454.98|453.38|454.74|453.14|454.98|453.38|454.74|453.14|0
1641471910000|2022-01-06 12:25:10|455.1|453.5|454.86|453.26|455.1|453.5|454.86|453.26|0
1641471920000|2022-01-06 12:25:20|454.5|452.9|453.78|452.18|454.5|452.9|453.78|452.18|0
1641471930000|2022-01-06 12:25:30|453.54|451.94|453.17|451.57|453.54|451.94|453.17|451.57|0
1641471940000|2022-01-06 12:25:40|453.06|451.46|453.3|451.7|453.3|451.7|453.06|451.46|0
1641471950000|2022-01-06 12:25:50|453.54|451.94|452.81|451.21|453.54|451.94|452.81|451.21|0
1641471960000|2022-01-06 12:26:00|453.3|451.7|452.81|451.21|453.3|451.7|452.81|451.21|0
1641471970000|2022-01-06 12:26:10|453.06|451.46|453.17|451.57|453.17|451.57|453.06|451.46|0
1641471980000|2022-01-06 12:26:20|453.06|451.46|452.81|451.21|453.06|451.46|452.57|450.97|0
1641471990000|2022-01-06 12:26:30|452.57|450.97|451.61|450.01|452.57|450.97|451.61|450.01|0
1641472000000|2022-01-06 12:26:40|451.85|450.25|451.37|449.77|452.09|450.49|451.37|449.77|0
1641472010000|2022-01-06 12:26:50|451.13|449.53|451.37|449.77|451.37|449.77|450.65|449.05|0
1641472020000|2022-01-06 12:27:00|451.13|449.53|451.13|449.53|451.13|449.53|451.13|449.53|0
1641472030000|2022-01-06 12:27:10|450.89|449.29|451.37|449.77|451.61|450.01|450.89|449.29|0
1641472040000|2022-01-06 12:27:20|451.61|450.01|451.37|449.77|451.61|450.01|451.37|449.77|0
1641472050000|2022-01-06 12:27:30|451.73|450.13|451.73|450.13|451.85|450.25|451.73|450.13|0
1641472060000|2022-01-06 12:27:40|451.85|450.25|451.85|450.25|452.09|450.49|451.85|450.25|0
1641472070000|2022-01-06 12:27:50|451.13|449.53|451.37|449.77|451.37|449.77|451.13|449.53|0
1641472080000|2022-01-06 12:28:00|451.49|449.89|451.61|450.01|451.61|450.01|451.49|449.89|0
1641472090000|2022-01-06 12:28:10|451.37|449.77|452.09|450.49|452.09|450.49|451.37|449.77|0
1641472100000|2022-01-06 12:28:20|452.33|450.73|452.09|450.49|452.57|450.97|452.09|450.49|0
1641472110000|2022-01-06 12:28:30|451.85|450.25|451.61|450.01|452.09|450.49|451.61|450.01|0
1641472120000|2022-01-06 12:28:40|451.37|449.77|451.13|449.53|451.37|449.77|451.13|449.53|0
1641472130000|2022-01-06 12:28:50|451.61|450.01|452.09|450.49|452.09|450.49|451.61|450.01|0
1641472140000|2022-01-06 12:29:00|452.33|450.73|452.81|451.21|452.81|451.21|452.33|450.73|0
1641472150000|2022-01-06 12:29:10|453.05|451.45|452.33|450.73|453.05|451.45|452.33|450.73|0
1641472160000|2022-01-06 12:29:20|452.09|450.49|451.73|450.13|452.09|450.49|451.49|449.89|0
1641472170000|2022-01-06 12:29:30|451.13|449.53|451.37|449.77|451.37|449.77|451.13|449.53|0
1641472180000|2022-01-06 12:29:40|451.13|449.53|451.37|449.77|451.37|449.77|451.13|449.53|0
1641472190000|2022-01-06 12:29:50|451.24|449.64|451.37|449.77|451.37|449.77|451.24|449.64|0
1641472200000|2022-01-06 12:30:00|451.13|449.53|451.13|449.53|451.13|449.53|450.89|449.29|0
1641472210000|2022-01-06 12:30:10|450.89|449.29|451.13|449.53|451.13|449.53|450.89|449.29|0
1641472220000|2022-01-06 12:30:20|451.24|449.64|451.13|449.53|451.37|449.77|451.13|449.53|0
1641472230000|2022-01-06 12:30:30|451.37|449.77|451.13|449.53|451.37|449.77|451.13|449.53|0
1641472240000|2022-01-06 12:30:40|450.89|449.29|450.89|449.29|450.89|449.29|450.89|449.29|0
1641472250000|2022-01-06 12:30:50|451.13|449.53|451.13|449.53|451.13|449.53|451.13|449.53|0
1641472260000|2022-01-06 12:31:00|451|449.4|451|449.4|451|449.4|451|449.4|0
1641472270000|2022-01-06 12:31:10|451.13|449.53|451.37|449.77|451.37|449.77|451.13|449.53|0
1641472280000|2022-01-06 12:31:20|450.89|449.29|451.85|450.25|451.85|450.25|450.89|449.29|0
1641472290000|2022-01-06 12:31:30|452.09|450.49|452.09|450.49|452.09|450.49|452.09|450.49|0
1641472300000|2022-01-06 12:31:40|451.85|450.25|451.85|450.25|451.85|450.25|451.85|450.25|0
1641472310000|2022-01-06 12:31:50|452.09|450.49|452.09|450.49|452.33|450.73|451.96|450.36|0
1641472320000|2022-01-06 12:32:00|452.33|450.73|452.09|450.49|452.33|450.73|452.09|450.49|0
1641472330000|2022-01-06 12:32:10|452.57|450.97|452.33|450.73|452.57|450.97|452.33|450.73|0
1641472340000|2022-01-06 12:32:20|452.57|450.97|452.81|451.21|452.81|451.21|452.57|450.97|0
1641472350000|2022-01-06 12:32:30|452.57|450.97|453.05|451.45|453.05|451.45|452.57|450.97|0
1641472360000|2022-01-06 12:32:40|453.29|451.69|453.53|451.93|453.53|451.93|453.29|451.69|0
1641472370000|2022-01-06 12:32:50|453.89|452.29|453.89|452.29|454.01|452.41|453.89|452.29|0
1641472380000|2022-01-06 12:33:00|453.05|451.45|453.05|451.45|453.05|451.45|453.05|451.45|0
1641472390000|2022-01-06 12:33:10|453.29|451.69|452.33|450.73|453.29|451.69|452.33|450.73|0
1641472400000|2022-01-06 12:33:20|452.81|451.21|452.93|451.33|452.93|451.33|452.69|451.09|0
1641472410000|2022-01-06 12:33:30|452.81|451.21|452.33|450.73|452.81|451.21|452.33|450.73|0
1641472430000|2022-01-06 12:33:50|452.2|450.6|452.57|450.97|452.57|450.97|452.2|450.6|0
1641472440000|2022-01-06 12:34:00|452.81|451.21|452.57|450.97|452.81|451.21|452.57|450.97|0
1641472450000|2022-01-06 12:34:10|452.81|451.21|453.05|451.45|453.05|451.45|452.81|451.21|0
1641472460000|2022-01-06 12:34:20|452.93|451.33|452.81|451.21|452.93|451.33|452.81|451.21|0
1641472470000|2022-01-06 12:34:30|452.57|450.97|452.09|450.49|452.57|450.97|452.09|450.49|0
1641472480000|2022-01-06 12:34:40|452.2|450.6|452.09|450.49|452.33|450.73|452.09|450.49|0
1641472490000|2022-01-06 12:34:50|451.85|450.25|451.72|450.12|451.85|450.25|451.72|450.12|0
1641472500000|2022-01-06 12:35:00|451.37|449.77|452.09|450.49|452.09|450.49|451.37|449.77|0
1641472510000|2022-01-06 12:35:10|452.57|450.97|453.29|451.69|453.29|451.69|452.57|450.97|0
1641472520000|2022-01-06 12:35:20|453.53|451.93|454.01|452.41|454.01|452.41|453.53|451.93|0
1641472530000|2022-01-06 12:35:30|454.25|452.65|454.74|453.14|454.74|453.14|454.25|452.65|0
1641472540000|2022-01-06 12:35:40|454.98|453.38|454.98|453.38|454.98|453.38|454.74|453.14|0
1641472550000|2022-01-06 12:35:50|454.25|452.65|454.49|452.89|454.49|452.89|454.25|452.65|0
1641472560000|2022-01-06 12:36:00|454.98|453.38|454.73|453.13|455.22|453.62|454.73|453.13|0
1641472570000|2022-01-06 12:36:10|455.22|453.62|455.09|453.49|455.22|453.62|454.98|453.38|0
1641472580000|2022-01-06 12:36:20|454.98|453.38|454.98|453.38|454.98|453.38|454.98|453.38|0
1641472590000|2022-01-06 12:36:30|454.49|452.89|454.25|452.65|454.49|452.89|454.25|452.65|0
1641472600000|2022-01-06 12:36:40|454.01|452.41|453.53|451.93|454.01|452.41|453.53|451.93|0
1641472610000|2022-01-06 12:36:50|453.05|451.45|453.77|452.17|453.77|452.17|453.05|451.45|0
1641472620000|2022-01-06 12:37:00|453.53|451.93|453.29|451.69|453.53|451.93|453.29|451.69|0
1641472630000|2022-01-06 12:37:10|453.05|451.45|453.29|451.69|453.29|451.69|453.05|451.45|0
1641472640000|2022-01-06 12:37:20|453.05|451.45|453.05|451.45|453.05|451.45|453.05|451.45|0
1641472650000|2022-01-06 12:37:30|452.57|450.97|453.29|451.69|453.29|451.69|452.57|450.97|0
1641472660000|2022-01-06 12:37:40|453.53|451.93|453.29|451.69|453.53|451.93|453.29|451.69|0
1641472670000|2022-01-06 12:37:50|453.53|451.93|453.53|451.93|453.53|451.93|453.53|451.93|0
1641472680000|2022-01-06 12:38:00|453.77|452.17|454.25|452.65|454.25|452.65|453.77|452.17|0
1641472690000|2022-01-06 12:38:10|454.49|452.89|454.73|453.13|454.85|453.25|454.49|452.89|0
1641472700000|2022-01-06 12:38:20|454.85|453.25|454.73|453.13|454.85|453.25|454.73|453.13|0
1641472720000|2022-01-06 12:38:40|454.85|453.25|454.85|453.25|454.97|453.37|454.73|453.13|0
1641472730000|2022-01-06 12:38:50|454.97|453.37|455.46|453.86|455.46|453.86|454.97|453.37|0
1641472740000|2022-01-06 12:39:00|455.7|454.1|455.46|453.86|455.7|454.1|455.46|453.86|0
1641472750000|2022-01-06 12:39:10|455.21|453.61|456.18|454.58|456.18|454.58|454.97|453.37|0
1641472760000|2022-01-06 12:39:20|455.7|454.1|455.7|454.1|455.7|454.1|455.7|454.1|0
1641472770000|2022-01-06 12:39:30|455.46|453.86|455.7|454.1|455.7|454.1|455.46|453.86|0
1641472780000|2022-01-06 12:39:40|455.21|453.61|455.46|453.86|455.46|453.86|455.21|453.61|0
1641472790000|2022-01-06 12:39:50|455.21|453.61|455.21|453.61|455.21|453.61|455.21|453.61|0
1641472800000|2022-01-06 12:40:00|454.97|453.37|454.73|453.13|454.97|453.37|454.73|453.13|0
1641472810000|2022-01-06 12:40:10|454.85|453.25|455.21|453.61|455.21|453.61|454.85|453.25|0
1641472820000|2022-01-06 12:40:20|454.97|453.37|454.49|452.89|454.97|453.37|454.49|452.89|0
1641472830000|2022-01-06 12:40:30|454.25|452.65|454.61|453.01|454.73|453.13|454.25|452.65|0
1641472840000|2022-01-06 12:40:40|454.49|452.89|454.25|452.65|454.49|452.89|454.25|452.65|0
1641472850000|2022-01-06 12:40:50|454.61|453.01|454.49|452.89|454.73|453.13|454.49|452.89|0
1641472860000|2022-01-06 12:41:00|454.13|452.53|454.25|452.65|454.37|452.77|454.13|452.53|0
1641472870000|2022-01-06 12:41:10|454.37|452.77|454.49|452.89|454.49|452.89|454.37|452.77|0
1641472880000|2022-01-06 12:41:20|454.25|452.65|454.49|452.89|454.49|452.89|454.25|452.65|0
1641472890000|2022-01-06 12:41:30|454.37|452.77|454.85|453.25|454.85|453.25|454.25|452.65|0
1641472900000|2022-01-06 12:41:40|454.73|453.13|454.73|453.13|454.97|453.37|454.61|453.01|0
1641472910000|2022-01-06 12:41:50|454.61|453.01|454.73|453.13|454.73|453.13|454.61|453.01|0
1641472920000|2022-01-06 12:42:00|454.49|452.89|454.49|452.89|454.49|452.89|454.25|452.65|0
1641472940000|2022-01-06 12:42:20|454.73|453.13|454.49|452.89|454.73|453.13|454.49|452.89|0
1641472950000|2022-01-06 12:42:30|454.73|453.13|454.97|453.37|454.97|453.37|454.73|453.13|0
1641472960000|2022-01-06 12:42:40|454.85|453.25|454.73|453.13|454.97|453.37|454.73|453.13|0
1641472970000|2022-01-06 12:42:50|454.25|452.65|454.25|452.65|454.25|452.65|454.25|452.65|0
1641472980000|2022-01-06 12:43:00|454.49|452.89|454.49|452.89|454.49|452.89|454.49|452.89|0
1641472990000|2022-01-06 12:43:10|454.97|453.37|454.73|453.13|454.97|453.37|454.73|453.13|0
1641473000000|2022-01-06 12:43:20|454.49|452.89|454.01|452.41|454.49|452.89|454.01|452.41|0
1641473010000|2022-01-06 12:43:30|453.77|452.17|453.53|451.93|453.77|452.17|453.53|451.93|0
1641473020000|2022-01-06 12:43:40|453.29|451.69|453.29|451.69|453.29|451.69|453.16|451.56|0
1641473030000|2022-01-06 12:43:50|452.92|451.32|452.81|451.21|453.05|451.45|452.81|451.21|0
1641473050000|2022-01-06 12:44:10|452.68|451.08|452.56|450.96|452.81|451.21|452.56|450.96|0
1641473060000|2022-01-06 12:44:20|452.32|450.72|452.32|450.72|452.32|450.72|452.32|450.72|0
1641473070000|2022-01-06 12:44:30|451.6|450|451.36|449.76|451.6|450|451.36|449.76|0
1641473080000|2022-01-06 12:44:40|451.6|450|451.6|450|451.6|450|451.6|450|0
1641473090000|2022-01-06 12:44:50|451.72|450.12|451.6|450|451.96|450.36|451.6|450|0
1641473100000|2022-01-06 12:45:00|451.36|449.76|451.48|449.88|451.6|450|451.36|449.76|0
1641473110000|2022-01-06 12:45:10|451.6|450|451.36|449.76|451.84|450.24|451.36|449.76|0
1641473120000|2022-01-06 12:45:20|451.12|449.52|450.88|449.28|451.12|449.52|450.64|449.04|0
1641473130000|2022-01-06 12:45:30|450.64|449.04|451|449.4|451.12|449.52|450.64|449.04|0
1641473140000|2022-01-06 12:45:40|450.88|449.28|450.88|449.28|450.88|449.28|450.64|449.04|0
1641473160000|2022-01-06 12:46:00|451.12|449.52|450.88|449.28|451.12|449.52|450.88|449.28|0
1641473170000|2022-01-06 12:46:10|450.64|449.04|450.64|449.04|450.64|449.04|450.64|449.04|0
1641473180000|2022-01-06 12:46:20|450.4|448.8|450.4|448.8|450.4|448.8|450.4|448.8|0
1641473190000|2022-01-06 12:46:30|451.12|449.52|450.88|449.28|451.12|449.52|450.64|449.04|0
1641473200000|2022-01-06 12:46:40|450.64|449.04|450.88|449.28|450.88|449.28|450.64|449.04|0
1641473210000|2022-01-06 12:46:50|450.64|449.04|450.88|449.28|450.88|449.28|450.64|449.04|0
1641473220000|2022-01-06 12:47:00|451.12|449.52|451.12|449.52|451.36|449.76|451.12|449.52|0
1641473230000|2022-01-06 12:47:10|451.36|449.76|451.36|449.76|451.36|449.76|451.12|449.52|0
1641473240000|2022-01-06 12:47:20|451.12|449.52|451.12|449.52|451.12|449.52|451.12|449.52|0
1641473250000|2022-01-06 12:47:30|451.36|449.76|451.36|449.76|451.36|449.76|451.36|449.76|0
1641473260000|2022-01-06 12:47:40|451.24|449.64|451.36|449.76|451.36|449.76|451.24|449.64|0
1641473270000|2022-01-06 12:47:50|451.12|449.52|451.36|449.76|451.36|449.76|450.88|449.28|0
1641473280000|2022-01-06 12:48:00|451.12|449.52|450.88|449.28|451.36|449.76|450.88|449.28|0
1641473290000|2022-01-06 12:48:10|451.12|449.52|450.88|449.28|451.12|449.52|450.88|449.28|0
1641473300000|2022-01-06 12:48:20|450.4|448.8|450.88|449.28|450.88|449.28|450.4|448.8|0
1641473310000|2022-01-06 12:48:30|450.75|449.15|450.75|449.15|450.75|449.15|450.75|449.15|0
1641473320000|2022-01-06 12:48:40|450.88|449.28|450.64|449.04|450.88|449.28|450.64|449.04|0
1641473330000|2022-01-06 12:48:50|450.88|449.28|451.12|449.52|451.12|449.52|450.88|449.28|0
1641473340000|2022-01-06 12:49:00|450.88|449.28|451.12|449.52|451.12|449.52|450.88|449.28|0
1641473350000|2022-01-06 12:49:10|451.36|449.76|451.36|449.76|451.36|449.76|451.36|449.76|0
1641473400000|2022-01-06 12:50:00|451.47|449.87|451.84|450.24|451.84|450.24|451.47|449.87|0
1641473410000|2022-01-06 12:50:10|452.32|450.72|452.8|451.2|452.8|451.2|452.32|450.72|0
1641473420000|2022-01-06 12:50:20|453.04|451.44|452.8|451.2|453.04|451.44|452.8|451.2|0
1641473430000|2022-01-06 12:50:30|452.56|450.96|452.56|450.96|452.56|450.96|452.56|450.96|0
1641473440000|2022-01-06 12:50:40|452.8|451.2|452.56|450.96|452.8|451.2|452.56|450.96|0
1641473450000|2022-01-06 12:50:50|452.8|451.2|452.68|451.08|452.8|451.2|452.68|451.08|0
1641473460000|2022-01-06 12:51:00|452.8|451.2|452.56|450.96|452.8|451.2|452.56|450.96|0
1641473480000|2022-01-06 12:51:20|451.84|450.24|451.95|450.35|451.95|450.35|451.84|450.24|0
1641473490000|2022-01-06 12:51:30|452.08|450.48|452.32|450.72|452.32|450.72|452.08|450.48|0
1641473500000|2022-01-06 12:51:40|452.08|450.48|451.84|450.24|452.08|450.48|451.84|450.24|0
1641473510000|2022-01-06 12:51:50|451.6|450|451.12|449.52|451.6|450|451.12|449.52|0
1641473520000|2022-01-06 12:52:00|451.36|449.76|451.6|450|451.84|450.24|451.36|449.76|0
1641473530000|2022-01-06 12:52:10|452.08|450.48|452.08|450.48|452.08|450.48|451.84|450.24|0
1641473540000|2022-01-06 12:52:20|451.84|450.24|452.08|450.48|452.08|450.48|451.84|450.24|0
1641473550000|2022-01-06 12:52:30|452.8|451.2|453.04|451.44|453.04|451.44|452.8|451.2|0
1641473560000|2022-01-06 12:52:40|453.16|451.56|453.04|451.44|453.16|451.56|453.04|451.44|0
1641473570000|2022-01-06 12:52:50|452.8|451.2|453.04|451.44|453.04|451.44|452.8|451.2|0
1641473580000|2022-01-06 12:53:00|453.16|451.56|453.28|451.68|453.28|451.68|453.16|451.56|0
1641473590000|2022-01-06 12:53:10|453.52|451.92|453.76|452.16|453.76|452.16|453.52|451.92|0
1641473600000|2022-01-06 12:53:20|454|452.4|453.76|452.16|454|452.4|453.76|452.16|0
1641473610000|2022-01-06 12:53:30|453.52|451.92|453.52|451.92|453.64|452.04|453.52|451.92|0
1641473620000|2022-01-06 12:53:40|453.28|451.68|454|452.4|454|452.4|453.04|451.44|0
1641473630000|2022-01-06 12:53:50|454.24|452.64|454.24|452.64|454.24|452.64|454.24|452.64|0
1641473640000|2022-01-06 12:54:00|454|452.4|454|452.4|454|452.4|454|452.4|0
1641473650000|2022-01-06 12:54:10|453.76|452.16|453.76|452.16|453.76|452.16|453.76|452.16|0
1641473660000|2022-01-06 12:54:20|454|452.4|454|452.4|454|452.4|454|452.4|0
1641473670000|2022-01-06 12:54:30|453.76|452.16|453.52|451.92|453.76|452.16|453.52|451.92|0
1641473680000|2022-01-06 12:54:40|453.76|452.16|454|452.4|454|452.4|453.76|452.16|0
1641473690000|2022-01-06 12:54:50|453.88|452.28|453.52|451.92|453.88|452.28|453.52|451.92|0
1641473700000|2022-01-06 12:55:00|453.76|452.16|454|452.4|454|452.4|453.76|452.16|0
1641473710000|2022-01-06 12:55:10|453.88|452.28|454|452.4|454|452.4|453.76|452.16|0
1641473720000|2022-01-06 12:55:20|454.24|452.64|454|452.4|454.24|452.64|454|452.4|0
1641473740000|2022-01-06 12:55:40|453.52|451.92|453.28|451.68|453.52|451.92|453.28|451.68|0
1641473750000|2022-01-06 12:55:50|453.16|451.56|452.8|451.2|453.16|451.56|452.8|451.2|0
1641473760000|2022-01-06 12:56:00|452.56|450.96|452.8|451.2|452.8|451.2|452.56|450.96|0
1641473770000|2022-01-06 12:56:10|453.04|451.44|452.8|451.2|453.04|451.44|452.8|451.2|0
1641473780000|2022-01-06 12:56:20|453.04|451.44|453.28|451.68|453.28|451.68|453.04|451.44|0
1641473790000|2022-01-06 12:56:30|453.04|451.44|453.04|451.44|453.04|451.44|453.04|451.44|0
1641473800000|2022-01-06 12:56:40|453.28|451.68|452.8|451.2|453.28|451.68|452.8|451.2|0
1641473810000|2022-01-06 12:56:50|452.56|450.96|452.8|451.2|452.8|451.2|452.56|450.96|0
1641473820000|2022-01-06 12:57:00|452.91|451.31|452.56|450.96|452.91|451.31|452.56|450.96|0
1641473830000|2022-01-06 12:57:10|452.67|451.07|452.56|450.96|452.67|451.07|452.56|450.96|0
1641473840000|2022-01-06 12:57:20|452.8|451.2|453.04|451.44|453.04|451.44|452.8|451.2|0
1641473850000|2022-01-06 12:57:30|453.28|451.68|453.52|451.92|453.52|451.92|453.28|451.68|0
1641473860000|2022-01-06 12:57:40|453.76|452.16|453.76|452.16|453.76|452.16|453.76|452.16|0
1641473870000|2022-01-06 12:57:50|454.24|452.64|454.48|452.88|454.48|452.88|454.24|452.64|0
1641473880000|2022-01-06 12:58:00|453.88|452.28|455.21|453.61|455.21|453.61|453.88|452.28|0
1641473890000|2022-01-06 12:58:10|454.96|453.36|455.08|453.48|455.21|453.61|454.96|453.36|0
1641473900000|2022-01-06 12:58:20|454.72|453.12|455.21|453.61|455.21|453.61|454.72|453.12|0
1641473910000|2022-01-06 12:58:30|455.08|453.48|454.96|453.36|455.08|453.48|454.72|453.12|0
1641473920000|2022-01-06 12:58:40|455.21|453.61|455.08|453.48|455.21|453.61|455.08|453.48|0
1641473930000|2022-01-06 12:58:50|454.96|453.36|454.72|453.12|454.96|453.36|454.72|453.12|0
1641473940000|2022-01-06 12:59:00|454.36|452.76|454.24|452.64|454.48|452.88|454.24|452.64|0
1641473950000|2022-01-06 12:59:10|454|452.4|454.12|452.52|454.12|452.52|453.88|452.28|0
1641473960000|2022-01-06 12:59:20|454.24|452.64|454.6|453|454.6|453|454.24|452.64|0
1641473970000|2022-01-06 12:59:30|454.24|452.64|454|452.4|454.24|452.64|453.76|452.16|0
1641473980000|2022-01-06 12:59:40|454.24|452.64|454.48|452.88|454.48|452.88|454.24|452.64|0
1641474000000|2022-01-06 13:00:00|454|452.4|455.2|453.6|455.2|453.6|454|452.4|0
1641474010000|2022-01-06 13:00:10|454.96|453.36|455.45|453.85|455.45|453.85|454.72|453.12|0
1641474020000|2022-01-06 13:00:20|455.69|454.09|455.69|454.09|455.69|454.09|455.45|453.85|0
1641474030000|2022-01-06 13:00:30|455.93|454.33|455.69|454.09|455.93|454.33|455.45|453.85|0
1641474040000|2022-01-06 13:00:40|455.93|454.33|455.69|454.09|455.93|454.33|455.69|454.09|0
1641474050000|2022-01-06 13:00:50|455.93|454.33|455.44|453.84|455.93|454.33|455.44|453.84|0
1641474060000|2022-01-06 13:01:00|455.69|454.09|455.69|454.09|455.93|454.33|455.69|454.09|0
1641474070000|2022-01-06 13:01:10|456.17|454.57|455.93|454.33|456.17|454.57|455.93|454.33|0
1641474080000|2022-01-06 13:01:20|456.17|454.57|455.2|453.6|456.17|454.57|455.2|453.6|0
1641474090000|2022-01-06 13:01:30|455.44|453.84|454.96|453.36|455.44|453.84|454.96|453.36|0
1641474100000|2022-01-06 13:01:40|454.24|452.64|454|452.4|454.24|452.64|454|452.4|0
1641474110000|2022-01-06 13:01:50|453.76|452.16|453.76|452.16|454|452.4|453.76|452.16|0
1641474120000|2022-01-06 13:02:00|454.24|452.64|454.48|452.88|454.48|452.88|454|452.4|0
1641474130000|2022-01-06 13:02:10|454.24|452.64|453.28|451.68|454.24|452.64|453.28|451.68|0
1641474140000|2022-01-06 13:02:20|453.04|451.44|453.04|451.44|453.28|451.68|453.04|451.44|0
1641474150000|2022-01-06 13:02:30|453.28|451.68|453.28|451.68|453.28|451.68|453.28|451.68|0
1641474160000|2022-01-06 13:02:40|452.8|451.2|453.28|451.68|453.28|451.68|452.8|451.2|0
1641474170000|2022-01-06 13:02:50|453.04|451.44|453.04|451.44|453.04|451.44|452.8|451.2|0
1641474180000|2022-01-06 13:03:00|452.8|451.2|452.8|451.2|453.04|451.44|452.8|451.2|0
1641474190000|2022-01-06 13:03:10|452.56|450.96|452.56|450.96|452.8|451.2|452.56|450.96|0
1641474200000|2022-01-06 13:03:20|452.31|450.71|452.31|450.71|452.31|450.71|452.31|450.71|0
1641474210000|2022-01-06 13:03:30|452.43|450.83|452.8|451.2|453.04|451.44|452.43|450.83|0
1641474220000|2022-01-06 13:03:40|453.04|451.44|452.8|451.2|453.04|451.44|452.8|451.2|0
1641474230000|2022-01-06 13:03:50|453.04|451.44|453.28|451.68|453.28|451.68|453.04|451.44|0
1641474240000|2022-01-06 13:04:00|453.76|452.16|454|452.4|454|452.4|453.76|452.16|0
1641474250000|2022-01-06 13:04:10|453.76|452.16|454.11|452.51|454.11|452.51|453.76|452.16|0
1641474260000|2022-01-06 13:04:20|454|452.4|454.72|453.12|454.72|453.12|454|452.4|0
1641474270000|2022-01-06 13:04:30|454.48|452.88|454.24|452.64|454.48|452.88|454|452.4|0
1641474290000|2022-01-06 13:04:50|454.48|452.88|454.24|452.64|454.48|452.88|454.11|452.51|0
1641474300000|2022-01-06 13:05:00|454|452.4|454.24|452.64|454.48|452.88|454|452.4|0
1641474310000|2022-01-06 13:05:10|453.52|451.92|453.52|451.92|453.52|451.92|453.39|451.79|0
1641474320000|2022-01-06 13:05:20|453.63|452.03|453.76|452.16|453.76|452.16|453.63|452.03|0
1641474330000|2022-01-06 13:05:30|453.52|451.92|452.79|451.19|453.52|451.92|452.79|451.19|0
1641474340000|2022-01-06 13:05:40|453.04|451.44|453.52|451.92|453.52|451.92|453.04|451.44|0
1641474350000|2022-01-06 13:05:50|453.28|451.68|453.28|451.68|453.52|451.92|453.28|451.68|0
1641474360000|2022-01-06 13:06:00|453.52|451.92|454.24|452.64|454.24|452.64|453.52|451.92|0
1641474380000|2022-01-06 13:06:20|454|452.4|454.11|452.51|454.11|452.51|454|452.4|0
1641474390000|2022-01-06 13:06:30|454|452.4|453.28|451.68|454|452.4|453.28|451.68|0
1641474400000|2022-01-06 13:06:40|453.03|451.43|454|452.4|454|452.4|453.03|451.43|0
1641474410000|2022-01-06 13:06:50|453.76|452.16|453.76|452.16|453.76|452.16|453.76|452.16|0
1641474420000|2022-01-06 13:07:00|454|452.4|454|452.4|454|452.4|453.76|452.16|0
1641474430000|2022-01-06 13:07:10|453.87|452.27|453.52|451.92|453.87|452.27|453.52|451.92|0
1641474440000|2022-01-06 13:07:20|453.27|451.67|453.27|451.67|453.27|451.67|453.27|451.67|0
1641474450000|2022-01-06 13:07:30|453.52|451.92|453.27|451.67|453.52|451.92|453.27|451.67|0
1641474460000|2022-01-06 13:07:40|453.03|451.43|453.52|451.92|453.52|451.92|453.03|451.43|0
1641474470000|2022-01-06 13:07:50|453.27|451.67|453.27|451.67|453.27|451.67|453.27|451.67|0
1641474480000|2022-01-06 13:08:00|453.52|451.92|454|452.4|454|452.4|453.52|451.92|0
1641474490000|2022-01-06 13:08:10|453.52|451.92|453.76|452.16|453.76|452.16|453.52|451.92|0
1641474500000|2022-01-06 13:08:20|453.27|451.67|453.52|451.92|453.52|451.92|453.27|451.67|0
1641474510000|2022-01-06 13:08:30|453.76|452.16|453.76|452.16|454|452.4|453.76|452.16|0
1641474520000|2022-01-06 13:08:40|453.51|451.91|453.51|451.91|453.51|451.91|453.51|451.91|0
1641474530000|2022-01-06 13:08:50|453.76|452.16|453.51|451.91|453.76|452.16|453.51|451.91|0
1641474540000|2022-01-06 13:09:00|453.76|452.16|453.76|452.16|453.76|452.16|453.76|452.16|0
1641474550000|2022-01-06 13:09:10|454|452.4|454.48|452.88|454.48|452.88|454|452.4|0
1641474560000|2022-01-06 13:09:20|454.72|453.12|454.96|453.36|455.2|453.6|454.72|453.12|0
1641474570000|2022-01-06 13:09:30|455.2|453.6|455.44|453.84|455.44|453.84|455.2|453.6|0
1641474580000|2022-01-06 13:09:40|455.2|453.6|455.68|454.08|455.68|454.08|455.2|453.6|0
1641474590000|2022-01-06 13:09:50|455.44|453.84|455.32|453.72|455.44|453.84|455.2|453.6|0
1641474600000|2022-01-06 13:10:00|455.44|453.84|455.2|453.6|455.92|454.32|455.2|453.6|0
1641474610000|2022-01-06 13:10:10|455.68|454.08|456.16|454.56|456.16|454.56|455.68|454.08|0
1641474620000|2022-01-06 13:10:20|456.4|454.8|456.16|454.56|456.4|454.8|456.16|454.56|0
1641474630000|2022-01-06 13:10:30|455.92|454.32|456.32|454.72|456.32|454.72|455.92|454.32|0
1641474640000|2022-01-06 13:10:40|456.08|454.48|456.08|454.48|456.32|454.72|456.08|454.48|0
1641474650000|2022-01-06 13:10:50|455.84|454.24|455.84|454.24|456.08|454.48|455.84|454.24|0
1641474660000|2022-01-06 13:11:00|456.08|454.48|455.84|454.24|456.08|454.48|455.84|454.24|0
1641474680000|2022-01-06 13:11:20|455.59|453.99|455.84|454.24|455.84|454.24|455.59|453.99|0
1641474690000|2022-01-06 13:11:30|456.08|454.48|456.08|454.48|456.08|454.48|455.84|454.24|0
1641474700000|2022-01-06 13:11:40|455.84|454.24|455.83|454.23|455.84|454.24|455.83|454.23|0
1641474710000|2022-01-06 13:11:50|455.59|453.99|454.87|453.27|455.59|453.99|454.87|453.27|0
1641474720000|2022-01-06 13:12:00|455.11|453.51|454.63|453.03|455.11|453.51|454.63|453.03|0
1641474730000|2022-01-06 13:12:10|454.87|453.27|455.11|453.51|455.11|453.51|454.87|453.27|0
1641474740000|2022-01-06 13:12:20|455.23|453.63|455.35|453.75|455.35|453.75|455.11|453.51|0
1641474750000|2022-01-06 13:12:30|455.11|453.51|455.59|453.99|455.59|453.99|455.11|453.51|0
1641474760000|2022-01-06 13:12:40|455.47|453.87|455.47|453.87|455.47|453.87|455.47|453.87|0
1641474770000|2022-01-06 13:12:50|455.71|454.11|455.59|453.99|455.83|454.23|455.59|453.99|0
1641474780000|2022-01-06 13:13:00|455.35|453.75|455.83|454.23|455.83|454.23|455.23|453.63|0
1641474790000|2022-01-06 13:13:10|456.32|454.72|457.28|455.68|457.28|455.68|456.32|454.72|0
1641474800000|2022-01-06 13:13:20|457.04|455.44|457.04|455.44|457.28|455.68|457.04|455.44|0
1641474810000|2022-01-06 13:13:30|457.28|455.68|457.28|455.68|457.52|455.92|457.28|455.68|0
1641474820000|2022-01-06 13:13:40|457.04|455.44|457.28|455.68|457.28|455.68|457.04|455.44|0
1641474830000|2022-01-06 13:13:50|457.04|455.44|456.8|455.2|457.28|455.68|456.8|455.2|0
1641474840000|2022-01-06 13:14:00|457.28|455.68|457.28|455.68|457.28|455.68|457.04|455.44|0
1641474850000|2022-01-06 13:14:10|457.04|455.44|457.04|455.44|457.04|455.44|457.04|455.44|0
1641474860000|2022-01-06 13:14:20|456.8|455.2|456.8|455.2|457.28|455.68|456.8|455.2|0
1641474870000|2022-01-06 13:14:30|457.04|455.44|457.28|455.68|457.28|455.68|457.04|455.44|0
1641474880000|2022-01-06 13:14:40|457.04|455.44|456.8|455.2|457.04|455.44|456.8|455.2|0
1641474890000|2022-01-06 13:14:50|457.04|455.44|457.04|455.44|457.04|455.44|457.04|455.44|0
1641474900000|2022-01-06 13:15:00|457.28|455.68|457.28|455.68|457.28|455.68|456.91|455.31|0
1641474910000|2022-01-06 13:15:10|457.76|456.16|457.28|455.68|457.76|456.16|457.28|455.68|0
1641474920000|2022-01-06 13:15:20|457.04|455.44|456.8|455.2|457.04|455.44|456.8|455.2|0
1641474930000|2022-01-06 13:15:30|457.15|455.55|457.76|456.16|457.76|456.16|457.15|455.55|0
1641474940000|2022-01-06 13:15:40|458|456.4|458.24|456.64|458.24|456.64|458|456.4|0
1641474950000|2022-01-06 13:15:50|458|456.4|457.28|455.68|458|456.4|457.28|455.68|0
1641474960000|2022-01-06 13:16:00|457.04|455.44|457.28|455.68|457.28|455.68|457.04|455.44|0
1641474970000|2022-01-06 13:16:10|457.52|455.92|457.52|455.92|457.52|455.92|457.52|455.92|0
1641474980000|2022-01-06 13:16:20|457.76|456.16|458|456.4|458|456.4|457.76|456.16|0
1641475000000|2022-01-06 13:16:40|457.76|456.16|458.24|456.64|458.24|456.64|457.76|456.16|0
1641475010000|2022-01-06 13:16:50|458|456.4|458.24|456.64|458.48|456.88|458|456.4|0
1641475020000|2022-01-06 13:17:00|458.48|456.88|458.48|456.88|458.48|456.88|458|456.4|0
1641475030000|2022-01-06 13:17:10|458.24|456.64|457.52|455.92|458.24|456.64|457.52|455.92|0
1641475040000|2022-01-06 13:17:20|457.28|455.68|457.52|455.92|457.52|455.92|457.28|455.68|0
1641475050000|2022-01-06 13:17:30|457.28|455.68|457.52|455.92|457.76|456.16|457.28|455.68|0
1641475060000|2022-01-06 13:17:40|458|456.4|457.52|455.92|458|456.4|457.52|455.92|0
1641475070000|2022-01-06 13:17:50|457.76|456.16|457.28|455.68|457.76|456.16|457.28|455.68|0
1641475080000|2022-01-06 13:18:00|457.52|455.92|457.28|455.68|457.52|455.92|457.28|455.68|0
1641475090000|2022-01-06 13:18:10|457.04|455.44|457.52|455.92|457.52|455.92|457.04|455.44|0
1641475100000|2022-01-06 13:18:20|457.76|456.16|457.52|455.92|457.76|456.16|457.52|455.92|0
1641475110000|2022-01-06 13:18:30|458|456.4|458.72|457.12|458.72|457.12|458|456.4|0
1641475120000|2022-01-06 13:18:40|459.2|457.6|458.96|457.36|459.44|457.84|458.96|457.36|0
1641475130000|2022-01-06 13:18:50|459.08|457.48|458.72|457.12|459.2|457.6|458.72|457.12|0
1641475140000|2022-01-06 13:19:00|458.96|457.36|459.92|458.32|459.92|458.32|458.96|457.36|0
1641475150000|2022-01-06 13:19:10|459.68|458.08|459.92|458.32|460.17|458.57|459.68|458.08|0
1641475160000|2022-01-06 13:19:20|460.17|458.57|460.17|458.57|460.17|458.57|459.92|458.32|0
1641475170000|2022-01-06 13:19:30|459.92|458.32|460.17|458.57|460.17|458.57|459.92|458.32|0
1641475180000|2022-01-06 13:19:40|459.92|458.32|459.92|458.32|460.16|458.56|459.92|458.32|0
1641475190000|2022-01-06 13:19:50|459.68|458.08|459.68|458.08|459.92|458.32|459.68|458.08|0
1641475200000|2022-01-06 13:20:00|459.92|458.32|460.41|458.81|460.65|459.05|459.92|458.32|0
1641475210000|2022-01-06 13:20:10|460.65|459.05|460.65|459.05|460.89|459.29|460.65|459.05|0
1641475220000|2022-01-06 13:20:20|460.16|458.56|459.68|458.08|460.16|458.56|459.68|458.08|0
1641475230000|2022-01-06 13:20:30|459.92|458.32|460.16|458.56|460.16|458.56|459.92|458.32|0
1641475240000|2022-01-06 13:20:40|459.92|458.32|460.16|458.56|460.16|458.56|459.92|458.32|0
1641475250000|2022-01-06 13:20:50|459.68|458.08|459.44|457.84|459.68|458.08|459.44|457.84|0
1641475260000|2022-01-06 13:21:00|459.32|457.72|459.44|457.84|459.44|457.84|458.96|457.36|0
1641475280000|2022-01-06 13:21:20|458.96|457.36|458.96|457.36|458.96|457.36|458.96|457.36|0
1641475290000|2022-01-06 13:21:30|459.2|457.6|458.96|457.36|459.2|457.6|458.96|457.36|0
1641475300000|2022-01-06 13:21:40|458.72|457.12|458.96|457.36|458.96|457.36|458.72|457.12|0
1641475310000|2022-01-06 13:21:50|459.44|457.84|459.92|458.32|459.92|458.32|459.44|457.84|0
1641475320000|2022-01-06 13:22:00|459.68|458.08|459.44|457.84|459.68|458.08|459.2|457.6|0
1641475330000|2022-01-06 13:22:10|459.68|458.08|459.68|458.08|459.68|458.08|459.68|458.08|0
1641475340000|2022-01-06 13:22:20|459.92|458.32|459.92|458.32|459.92|458.32|459.92|458.32|0
1641475350000|2022-01-06 13:22:30|459.68|458.08|459.68|458.08|459.68|458.08|459.68|458.08|0
1641475360000|2022-01-06 13:22:40|459.44|457.84|459.44|457.84|459.44|457.84|459.44|457.84|0
1641475370000|2022-01-06 13:22:50|459.68|458.08|459.68|458.08|459.68|458.08|459.68|458.08|0
1641475380000|2022-01-06 13:23:00|459.44|457.84|458.48|456.88|459.44|457.84|458.48|456.88|0
1641475390000|2022-01-06 13:23:10|458.24|456.64|457.75|456.15|458.24|456.64|457.75|456.15|0
1641475400000|2022-01-06 13:23:20|457.51|455.91|457.75|456.15|457.75|456.15|457.03|455.43|0
1641475410000|2022-01-06 13:23:30|458|456.4|458|456.4|458|456.4|458|456.4|0
1641475420000|2022-01-06 13:23:40|457.87|456.27|458|456.4|458.24|456.64|457.87|456.27|0
1641475430000|2022-01-06 13:23:50|457.75|456.15|458|456.4|458|456.4|457.63|456.03|0
1641475440000|2022-01-06 13:24:00|457.75|456.15|457.27|455.67|457.75|456.15|457.27|455.67|0
1641475450000|2022-01-06 13:24:10|457.03|455.43|457.27|455.67|457.51|455.91|457.03|455.43|0
1641475460000|2022-01-06 13:24:20|457.51|455.91|457.27|455.67|457.51|455.91|457.27|455.67|0
1641475470000|2022-01-06 13:24:30|457.51|455.91|457.51|455.91|457.75|456.15|457.51|455.91|0
1641475480000|2022-01-06 13:24:40|457.27|455.67|457.75|456.15|457.75|456.15|457.27|455.67|0
1641475490000|2022-01-06 13:24:50|457.51|455.91|457.27|455.67|457.75|456.15|457.27|455.67|0
1641475500000|2022-01-06 13:25:00|457.51|455.91|457.27|455.67|457.51|455.91|457.27|455.67|0
1641475510000|2022-01-06 13:25:10|457.03|455.43|457.27|455.67|457.27|455.67|457.03|455.43|0
1641475520000|2022-01-06 13:25:20|457.51|455.91|456.79|455.19|457.51|455.91|456.79|455.19|0
1641475530000|2022-01-06 13:25:30|457.03|455.43|457.27|455.67|457.27|455.67|457.03|455.43|0
1641475540000|2022-01-06 13:25:40|457.03|455.43|457.99|456.39|457.99|456.39|456.79|455.19|0
1641475550000|2022-01-06 13:25:50|458.23|456.63|458.48|456.88|458.48|456.88|457.99|456.39|0
1641475560000|2022-01-06 13:26:00|458.23|456.63|458.23|456.63|458.48|456.88|458.23|456.63|0
1641475570000|2022-01-06 13:26:10|458.48|456.88|458.23|456.63|458.48|456.88|458.23|456.63|0
1641475580000|2022-01-06 13:26:20|458.11|456.51|458.11|456.51|458.11|456.51|458.11|456.51|0
1641475590000|2022-01-06 13:26:30|457.99|456.39|457.75|456.15|457.99|456.39|457.51|455.91|0
1641475600000|2022-01-06 13:26:40|457.51|455.91|457.51|455.91|457.51|455.91|457.51|455.91|0
1641475610000|2022-01-06 13:26:50|457.75|456.15|457.75|456.15|457.75|456.15|457.51|455.91|0
1641475620000|2022-01-06 13:27:00|457.39|455.79|457.51|455.91|457.75|456.15|457.39|455.79|0
1641475630000|2022-01-06 13:27:10|457.27|455.67|457.03|455.43|457.27|455.67|457.03|455.43|0
1641475650000|2022-01-06 13:27:30|457.27|455.67|456.79|455.19|457.27|455.67|456.79|455.19|0
1641475660000|2022-01-06 13:27:40|457.03|455.43|457.03|455.43|457.03|455.43|457.03|455.43|0
1641475670000|2022-01-06 13:27:50|457.27|455.67|457.03|455.43|457.27|455.67|457.03|455.43|0
1641475680000|2022-01-06 13:28:00|457.27|455.67|457.75|456.15|457.75|456.15|457.27|455.67|0
1641475710000|2022-01-06 13:28:30|457.63|456.03|457.87|456.27|457.87|456.27|457.63|456.03|0
1641475720000|2022-01-06 13:28:40|457.75|456.15|458.23|456.63|458.23|456.63|457.75|456.15|0
1641475740000|2022-01-06 13:29:00|457.63|456.03|457.87|456.27|457.87|456.27|457.63|456.03|0
1641475750000|2022-01-06 13:29:10|457.75|456.15|457.51|455.91|457.75|456.15|457.51|455.91|0
1641475760000|2022-01-06 13:29:20|457.63|456.03|457.51|455.91|457.63|456.03|457.03|455.43|0
1641475770000|2022-01-06 13:29:30|457.27|455.67|457.27|455.67|457.39|455.79|457.27|455.67|0
1641475780000|2022-01-06 13:29:40|457.51|455.91|457.51|455.91|457.51|455.91|457.03|455.43|0
1641475790000|2022-01-06 13:29:50|457.75|456.15|458.35|456.75|458.35|456.75|457.75|456.15|0
1641475800000|2022-01-06 13:30:00|458.59|456.99|458.59|456.99|458.59|456.99|458.35|456.75|0
1641475810000|2022-01-06 13:30:10|459.31|457.71|458.96|457.36|459.44|457.84|458.96|457.36|0
1641475820000|2022-01-06 13:30:20|459.07|457.47|458.47|456.87|459.2|457.6|458.47|456.87|0
1641475830000|2022-01-06 13:30:30|458.71|457.11|458.96|457.36|458.96|457.36|458.71|457.11|0
1641475840000|2022-01-06 13:30:40|458.83|457.23|458.95|457.35|458.95|457.35|458.83|457.23|0
1641475850000|2022-01-06 13:30:50|459.07|457.47|459.07|457.47|459.07|457.47|458.95|457.35|0
1641475860000|2022-01-06 13:31:00|459.2|457.6|458.47|456.87|459.2|457.6|458.47|456.87|0
1641475870000|2022-01-06 13:31:10|457.75|456.15|457.03|455.43|457.75|456.15|457.03|455.43|0
1641475880000|2022-01-06 13:31:20|456.79|455.19|457.03|455.43|457.03|455.43|456.55|454.95|0
1641475890000|2022-01-06 13:31:30|456.79|455.19|456.31|454.71|456.79|455.19|456.31|454.71|0
1641475900000|2022-01-06 13:31:40|456.42|454.82|456.55|454.95|456.55|454.95|456.42|454.82|0
1641475910000|2022-01-06 13:31:50|456.31|454.71|455.82|454.22|456.79|455.19|455.82|454.22|0
1641475920000|2022-01-06 13:32:00|455.58|453.98|455.34|453.74|455.58|453.98|455.34|453.74|0
1641475930000|2022-01-06 13:32:10|455.58|453.98|455.82|454.22|455.82|454.22|455.22|453.62|0
1641475940000|2022-01-06 13:32:20|456.07|454.47|456.55|454.95|456.79|455.19|456.07|454.47|0
1641475950000|2022-01-06 13:32:30|456.79|455.19|456.55|454.95|456.79|455.19|456.55|454.95|0
1641475960000|2022-01-06 13:32:40|456.79|455.19|456.79|455.19|457.03|455.43|456.55|454.95|0
1641475970000|2022-01-06 13:32:50|457.03|455.43|456.79|455.19|457.51|455.91|456.79|455.19|0
1641475980000|2022-01-06 13:33:00|457.27|455.67|457.75|456.15|457.99|456.39|457.27|455.67|0
1641475990000|2022-01-06 13:33:10|457.38|455.78|456.9|455.3|457.38|455.78|456.79|455.19|0
1641476000000|2022-01-06 13:33:20|457.03|455.43|457.03|455.43|457.03|455.43|456.9|455.3|0
1641476010000|2022-01-06 13:33:30|456.79|455.19|455.82|454.22|456.79|455.19|455.82|454.22|0
1641476020000|2022-01-06 13:33:40|456.06|454.46|456.06|454.46|456.06|454.46|456.06|454.46|0
1641476030000|2022-01-06 13:33:50|455.82|454.22|455.58|453.98|455.82|454.22|455.58|453.98|0
1641476040000|2022-01-06 13:34:00|455.82|454.22|454.62|453.02|455.82|454.22|454.62|453.02|0
1641476050000|2022-01-06 13:34:10|455.1|453.5|454.86|453.26|455.1|453.5|454.62|453.02|0
1641476060000|2022-01-06 13:34:20|454.38|452.78|454.86|453.26|454.86|453.26|454.38|452.78|0
1641476070000|2022-01-06 13:34:30|454.62|453.02|454.86|453.26|454.86|453.26|454.62|453.02|0
1641476080000|2022-01-06 13:34:40|454.62|453.02|454.62|453.02|454.86|453.26|454.62|453.02|0
1641476090000|2022-01-06 13:34:50|454.86|453.26|455.1|453.5|455.1|453.5|454.62|453.02|0
1641476100000|2022-01-06 13:35:00|455.34|453.74|455.82|454.22|455.82|454.22|455.34|453.74|0
1641476110000|2022-01-06 13:35:10|456.06|454.46|455.58|453.98|456.06|454.46|455.58|453.98|0
1641476120000|2022-01-06 13:35:20|455.1|453.5|455.58|453.98|455.58|453.98|455.1|453.5|0
1641476130000|2022-01-06 13:35:30|455.34|453.74|455.1|453.5|455.34|453.74|455.1|453.5|0
1641476140000|2022-01-06 13:35:40|454.86|453.26|455.22|453.62|455.34|453.74|454.86|453.26|0
1641476150000|2022-01-06 13:35:50|455.1|453.5|455.1|453.5|455.1|453.5|454.86|453.26|0
1641476160000|2022-01-06 13:36:00|455.34|453.74|455.58|453.98|455.58|453.98|455.34|453.74|0
1641476170000|2022-01-06 13:36:10|456.06|454.46|455.82|454.22|456.18|454.58|455.82|454.22|0
1641476180000|2022-01-06 13:36:20|456.06|454.46|456.3|454.7|456.3|454.7|455.82|454.22|0
1641476190000|2022-01-06 13:36:30|456.54|454.94|456.78|455.18|457.03|455.43|456.54|454.94|0
1641476200000|2022-01-06 13:36:40|456.54|454.94|456.54|454.94|456.78|455.18|456.54|454.94|0
1641476210000|2022-01-06 13:36:50|456.78|455.18|456.54|454.94|456.78|455.18|456.54|454.94|0
1641476220000|2022-01-06 13:37:00|456.78|455.18|456.3|454.7|457.03|455.43|456.3|454.7|0
1641476230000|2022-01-06 13:37:10|456.06|454.46|456.3|454.7|456.3|454.7|456.06|454.46|0
1641476240000|2022-01-06 13:37:20|456.06|454.46|455.82|454.22|456.3|454.7|455.82|454.22|0
1641476250000|2022-01-06 13:37:30|455.34|453.74|455.58|453.98|455.58|453.98|455.1|453.5|0
1641476260000|2022-01-06 13:37:40|455.7|454.1|456.06|454.46|456.06|454.46|455.7|454.1|0
1641476270000|2022-01-06 13:37:50|455.82|454.22|456.06|454.46|456.06|454.46|455.82|454.22|0
1641476280000|2022-01-06 13:38:00|455.58|453.98|455.82|454.22|455.82|454.22|455.58|453.98|0
1641476290000|2022-01-06 13:38:10|455.58|453.98|455.58|453.98|455.58|453.98|455.1|453.5|0
1641476300000|2022-01-06 13:38:20|455.34|453.74|455.34|453.74|455.34|453.74|455.34|453.74|0
1641476310000|2022-01-06 13:38:30|455.1|453.5|455.1|453.5|455.34|453.74|455.1|453.5|0
1641476320000|2022-01-06 13:38:40|455.34|453.74|455.34|453.74|455.46|453.86|455.34|453.74|0
1641476330000|2022-01-06 13:38:50|455.58|453.98|455.7|454.1|455.82|454.22|455.58|453.98|0
1641476340000|2022-01-06 13:39:00|455.58|453.98|455.58|453.98|455.58|453.98|455.46|453.86|0
1641476350000|2022-01-06 13:39:10|455.82|454.22|455.82|454.22|455.82|454.22|455.82|454.22|0
1641476360000|2022-01-06 13:39:20|456.3|454.7|456.78|455.18|456.78|455.18|456.3|454.7|0
1641476370000|2022-01-06 13:39:30|456.54|454.94|456.78|455.18|456.78|455.18|456.54|454.94|0
1641476380000|2022-01-06 13:39:40|456.66|455.06|456.54|454.94|456.66|455.06|456.3|454.7|0
1641476390000|2022-01-06 13:39:50|456.78|455.18|456.66|455.06|456.78|455.18|456.66|455.06|0
1641476400000|2022-01-06 13:40:00|456.3|454.7|455.82|454.22|456.3|454.7|455.82|454.22|0
1641476410000|2022-01-06 13:40:10|455.94|454.34|455.94|454.34|456.06|454.46|455.82|454.22|0
1641476420000|2022-01-06 13:40:20|455.82|454.22|455.58|453.98|455.94|454.34|455.58|453.98|0
1641476430000|2022-01-06 13:40:30|455.34|453.74|455.1|453.5|455.34|453.74|455.1|453.5|0
1641476440000|2022-01-06 13:40:40|455.45|453.85|455.58|453.98|455.58|453.98|455.34|453.74|0
1641476450000|2022-01-06 13:40:50|455.45|453.85|455.1|453.5|455.45|453.85|455.1|453.5|0
1641476460000|2022-01-06 13:41:00|455.21|453.61|455.1|453.5|455.58|453.98|455.1|453.5|0
1641476470000|2022-01-06 13:41:10|455.34|453.74|455.82|454.22|455.82|454.22|455.34|453.74|0
1641476480000|2022-01-06 13:41:20|456.06|454.46|454.86|453.26|456.06|454.46|454.86|453.26|0
1641476490000|2022-01-06 13:41:30|455.1|453.5|455.1|453.5|455.1|453.5|455.1|453.5|0
1641476510000|2022-01-06 13:41:50|454.86|453.26|454.62|453.02|454.86|453.26|454.62|453.02|0
1641476520000|2022-01-06 13:42:00|454.38|452.78|454.62|453.02|454.86|453.26|454.38|452.78|0
1641476530000|2022-01-06 13:42:10|454.86|453.26|455.34|453.74|455.34|453.74|454.86|453.26|0
1641476540000|2022-01-06 13:42:20|455.1|453.5|455.21|453.61|455.34|453.74|455.1|453.5|0
1641476550000|2022-01-06 13:42:30|455.1|453.5|454.62|453.02|455.1|453.5|454.62|453.02|0
1641476560000|2022-01-06 13:42:40|454.73|453.13|454.86|453.26|454.86|453.26|454.62|453.02|0
1641476570000|2022-01-06 13:42:50|454.73|453.13|454.73|453.13|454.73|453.13|454.73|453.13|0
1641476580000|2022-01-06 13:43:00|454.86|453.26|454.86|453.26|455.1|453.5|454.86|453.26|0
1641476590000|2022-01-06 13:43:10|455.1|453.5|455.1|453.5|455.21|453.61|455.1|453.5|0
1641476600000|2022-01-06 13:43:20|454.86|453.26|455.1|453.5|455.1|453.5|454.86|453.26|0
1641476610000|2022-01-06 13:43:30|455.34|453.74|455.58|453.98|455.58|453.98|454.97|453.37|0
1641476620000|2022-01-06 13:43:40|456.06|454.46|456.06|454.46|456.06|454.46|455.93|454.33|0
1641476630000|2022-01-06 13:43:50|456.3|454.7|457.02|455.42|457.02|455.42|456.3|454.7|0
1641476640000|2022-01-06 13:44:00|457.26|455.66|457.5|455.9|457.5|455.9|457.26|455.66|0
1641476650000|2022-01-06 13:44:10|457.26|455.66|457.26|455.66|457.5|455.9|457.26|455.66|0
1641476660000|2022-01-06 13:44:20|457.5|455.9|457.26|455.66|457.74|456.14|457.26|455.66|0
1641476670000|2022-01-06 13:44:30|457.02|455.42|457.02|455.42|457.02|455.42|457.02|455.42|0
1641476680000|2022-01-06 13:44:40|456.78|455.18|457.02|455.42|457.02|455.42|456.78|455.18|0
1641476690000|2022-01-06 13:44:50|457.26|455.66|457.26|455.66|457.74|456.14|457.26|455.66|0
1641476700000|2022-01-06 13:45:00|457.5|455.9|457.74|456.14|457.74|456.14|457.5|455.9|0
1641476710000|2022-01-06 13:45:10|457.98|456.38|457.74|456.14|457.98|456.38|457.74|456.14|0
1641476720000|2022-01-06 13:45:20|457.26|455.66|457.26|455.66|457.26|455.66|457.14|455.54|0
1641476730000|2022-01-06 13:45:30|456.78|455.18|455.82|454.22|456.78|455.18|455.82|454.22|0
1641476740000|2022-01-06 13:45:40|456.3|454.7|456.06|454.46|456.3|454.7|456.06|454.46|0
1641476750000|2022-01-06 13:45:50|455.82|454.22|455.82|454.22|455.82|454.22|455.82|454.22|0
1641476760000|2022-01-06 13:46:00|455.58|453.98|455.82|454.22|455.82|454.22|455.58|453.98|0
1641476770000|2022-01-06 13:46:10|455.69|454.09|455.69|454.09|455.69|454.09|455.69|454.09|0
1641476780000|2022-01-06 13:46:20|455.34|453.74|455.34|453.74|455.34|453.74|455.1|453.5|0
1641476790000|2022-01-06 13:46:30|455.21|453.61|455.1|453.5|455.34|453.74|455.1|453.5|0
1641476800000|2022-01-06 13:46:40|455.21|453.61|455.1|453.5|455.21|453.61|454.61|453.01|0
1641476810000|2022-01-06 13:46:50|455.45|453.85|455.58|453.98|455.58|453.98|455.34|453.74|0
1641476820000|2022-01-06 13:47:00|455.45|453.85|455.58|453.98|455.58|453.98|455.45|453.85|0
1641476830000|2022-01-06 13:47:10|455.82|454.22|455.69|454.09|455.82|454.22|455.69|454.09|0
1641476840000|2022-01-06 13:47:20|455.58|453.98|455.34|453.74|455.82|454.22|455.34|453.74|0
1641476850000|2022-01-06 13:47:30|455.09|453.49|454.61|453.01|455.09|453.49|454.61|453.01|0
1641476860000|2022-01-06 13:47:40|454.73|453.13|453.89|452.29|454.73|453.13|453.89|452.29|0
1641476870000|2022-01-06 13:47:50|454.37|452.77|454.49|452.89|454.49|452.89|454.13|452.53|0
1641476880000|2022-01-06 13:48:00|454.61|453.01|454.61|453.01|454.85|453.25|454.61|453.01|0
1641476890000|2022-01-06 13:48:10|454.85|453.25|455.09|453.49|455.09|453.49|454.85|453.25|0
1641476900000|2022-01-06 13:48:20|455.34|453.74|454.85|453.25|455.34|453.74|454.85|453.25|0
1641476910000|2022-01-06 13:48:30|455.34|453.74|454.85|453.25|455.34|453.74|454.85|453.25|0
1641476920000|2022-01-06 13:48:40|454.61|453.01|454.13|452.53|454.61|453.01|454.13|452.53|0
1641476930000|2022-01-06 13:48:50|453.89|452.29|453.65|452.05|453.89|452.29|453.65|452.05|0
1641476940000|2022-01-06 13:49:00|453.89|452.29|453.89|452.29|453.89|452.29|453.89|452.29|0
1641476950000|2022-01-06 13:49:10|454.13|452.53|454.13|452.53|454.13|452.53|453.65|452.05|0
1641476960000|2022-01-06 13:49:20|454.37|452.77|454.61|453.01|454.61|453.01|454.37|452.77|0
1641476970000|2022-01-06 13:49:30|454.73|453.13|454.37|452.77|454.73|453.13|454.37|452.77|0
1641476980000|2022-01-06 13:49:40|454.13|452.53|454.13|452.53|454.13|452.53|454.13|452.53|0
1641476990000|2022-01-06 13:49:50|454.37|452.77|454.13|452.53|454.37|452.77|454.13|452.53|0
1641477000000|2022-01-06 13:50:00|453.89|452.29|454.13|452.53|454.13|452.53|453.89|452.29|0
1641477010000|2022-01-06 13:50:10|453.89|452.29|453.89|452.29|454.13|452.53|453.65|452.05|0
1641477020000|2022-01-06 13:50:20|453.65|452.05|453.65|452.05|453.65|452.05|453.17|451.57|0
1641477030000|2022-01-06 13:50:30|453.41|451.81|454.61|453.01|454.61|453.01|453.41|451.81|0
1641477040000|2022-01-06 13:50:40|455.09|453.49|454.85|453.25|455.09|453.49|454.85|453.25|0
1641477050000|2022-01-06 13:50:50|455.09|453.49|455.21|453.61|455.33|453.73|455.09|453.49|0
1641477060000|2022-01-06 13:51:00|455.33|453.73|455.69|454.09|455.69|454.09|455.33|453.73|0
1641477070000|2022-01-06 13:51:10|455.81|454.21|454.61|453.01|455.81|454.21|454.61|453.01|0
1641477080000|2022-01-06 13:51:20|454.37|452.77|454.61|453.01|454.61|453.01|454.37|452.77|0
1641477090000|2022-01-06 13:51:30|454.85|453.25|454.73|453.13|454.85|453.25|454.61|453.01|0
1641477100000|2022-01-06 13:51:40|454.85|453.25|453.89|452.29|454.85|453.25|453.89|452.29|0
1641477110000|2022-01-06 13:51:50|453.76|452.16|453.41|451.81|453.76|452.16|453.17|451.57|0
1641477120000|2022-01-06 13:52:00|453.89|452.29|453.41|451.81|453.89|452.29|453.41|451.81|0
1641477130000|2022-01-06 13:52:10|453.17|451.57|452.93|451.33|453.17|451.57|452.93|451.33|0
1641477140000|2022-01-06 13:52:20|453.17|451.57|453.65|452.05|453.65|452.05|453.17|451.57|0
1641477150000|2022-01-06 13:52:30|454.13|452.53|454.37|452.77|454.37|452.77|453.89|452.29|0
1641477160000|2022-01-06 13:52:40|454.13|452.53|454.13|452.53|454.13|452.53|453.89|452.29|0
1641477170000|2022-01-06 13:52:50|454|452.4|454.13|452.53|454.13|452.53|453.89|452.29|0
1641477180000|2022-01-06 13:53:00|454|452.4|454.13|452.53|454.13|452.53|454|452.4|0
1641477190000|2022-01-06 13:53:10|454.61|453.01|454.37|452.77|454.61|453.01|454.37|452.77|0
1641477200000|2022-01-06 13:53:20|454.61|453.01|454.61|453.01|454.85|453.25|454.37|452.77|0
1641477210000|2022-01-06 13:53:30|454.85|453.25|454.61|453.01|454.85|453.25|454.61|453.01|0
1641477220000|2022-01-06 13:53:40|454.97|453.37|455.33|453.73|455.33|453.73|454.97|453.37|0
1641477240000|2022-01-06 13:54:00|454.97|453.37|455.57|453.97|455.57|453.97|454.85|453.25|0
1641477250000|2022-01-06 13:54:10|455.81|454.21|455.57|453.97|455.81|454.21|455.57|453.97|0
1641477260000|2022-01-06 13:54:20|455.81|454.21|455.57|453.97|455.81|454.21|455.57|453.97|0
1641477270000|2022-01-06 13:54:30|455.81|454.21|455.57|453.97|455.81|454.21|455.57|453.97|0
1641477280000|2022-01-06 13:54:40|455.81|454.21|456.05|454.45|456.05|454.45|455.81|454.21|0
1641477290000|2022-01-06 13:54:50|455.93|454.33|456.05|454.45|456.05|454.45|455.93|454.33|0
1641477300000|2022-01-06 13:55:00|455.81|454.21|455.33|453.73|455.81|454.21|454.85|453.25|0
1641477310000|2022-01-06 13:55:10|455.21|453.61|455.09|453.49|455.21|453.61|454.85|453.25|0
1641477320000|2022-01-06 13:55:20|455.57|453.97|456.05|454.45|456.05|454.45|455.57|453.97|0
1641477330000|2022-01-06 13:55:30|455.81|454.21|456.05|454.45|456.05|454.45|455.81|454.21|0
1641477340000|2022-01-06 13:55:40|455.93|454.33|456.29|454.69|456.29|454.69|455.93|454.33|0
1641477350000|2022-01-06 13:55:50|456.53|454.93|456.29|454.69|456.53|454.93|456.29|454.69|0
1641477360000|2022-01-06 13:56:00|456.05|454.45|456.29|454.69|456.29|454.69|456.05|454.45|0
1641477370000|2022-01-06 13:56:10|456.53|454.93|456.29|454.69|456.53|454.93|456.05|454.45|0
1641477380000|2022-01-06 13:56:20|455.57|453.97|455.57|453.97|455.81|454.21|455.57|453.97|0
1641477390000|2022-01-06 13:56:30|455.33|453.73|455.33|453.73|455.33|453.73|455.33|453.73|0
1641477400000|2022-01-06 13:56:40|455.09|453.49|455.45|453.85|455.45|453.85|455.09|453.49|0
1641477410000|2022-01-06 13:56:50|455.57|453.97|455.93|454.33|455.93|454.33|455.57|453.97|0
1641477420000|2022-01-06 13:57:00|455.81|454.21|455.81|454.21|455.81|454.21|455.81|454.21|0
1641477430000|2022-01-06 13:57:10|455.57|453.97|455.57|453.97|455.57|453.97|455.33|453.73|0
1641477440000|2022-01-06 13:57:20|456.05|454.45|455.81|454.21|456.05|454.45|455.81|454.21|0
1641477450000|2022-01-06 13:57:30|456.05|454.45|455.81|454.21|456.05|454.45|455.81|454.21|0
1641477460000|2022-01-06 13:57:40|456.05|454.45|456.05|454.45|456.05|454.45|455.81|454.21|0
1641477470000|2022-01-06 13:57:50|455.93|454.33|456.05|454.45|456.05|454.45|455.81|454.21|0
1641477490000|2022-01-06 13:58:10|456.29|454.69|456.29|454.69|456.29|454.69|456.29|454.69|0
1641477500000|2022-01-06 13:58:20|456.05|454.45|456.29|454.69|456.29|454.69|456.05|454.45|0
1641477510000|2022-01-06 13:58:30|456.53|454.93|456.53|454.93|456.53|454.93|456.53|454.93|0
1641477520000|2022-01-06 13:58:40|456.77|455.17|456.77|455.17|456.77|455.17|456.77|455.17|0
1641477530000|2022-01-06 13:58:50|456.65|455.05|456.53|454.93|456.77|455.17|456.53|454.93|0
1641477540000|2022-01-06 13:59:00|456.77|455.17|456.53|454.93|456.77|455.17|456.53|454.93|0
1641477570000|2022-01-06 13:59:30|456.29|454.69|456.29|454.69|456.29|454.69|456.29|454.69|0
1641477580000|2022-01-06 13:59:40|456.53|454.93|456.29|454.69|456.53|454.93|456.29|454.69|0
1641477590000|2022-01-06 13:59:50|456.53|454.93|456.53|454.93|456.53|454.93|456.53|454.93|0
1641477600000|2022-01-06 14:00:00|456.05|454.45|455.93|454.33|456.29|454.69|455.93|454.33|0
1641477610000|2022-01-06 14:00:10|455.81|454.21|455.33|453.73|455.81|454.21|455.33|453.73|0
1641477620000|2022-01-06 14:00:20|455.57|453.97|455.81|454.21|455.81|454.21|455.33|453.73|0
1641477630000|2022-01-06 14:00:30|456.53|454.93|456.53|454.93|456.53|454.93|456.29|454.69|0
1641477640000|2022-01-06 14:00:40|456.77|455.17|456.77|455.17|456.77|455.17|456.77|455.17|0
1641477650000|2022-01-06 14:00:50|457.01|455.41|457.25|455.65|457.25|455.65|457.01|455.41|0
1641477660000|2022-01-06 14:01:00|457.13|455.53|457.01|455.41|457.13|455.53|456.77|455.17|0
1641477680000|2022-01-06 14:01:20|456.77|455.17|457.01|455.41|457.01|455.41|456.77|455.17|0
1641477690000|2022-01-06 14:01:30|457.25|455.65|456.77|455.17|457.25|455.65|456.77|455.17|0
1641477710000|2022-01-06 14:01:50|457.01|455.41|457.01|455.41|457.13|455.53|457.01|455.41|0
1641477720000|2022-01-06 14:02:00|456.77|455.17|456.89|455.29|456.89|455.29|456.53|454.93|0
1641477730000|2022-01-06 14:02:10|457.01|455.41|456.77|455.17|457.25|455.65|456.77|455.17|0
1641477740000|2022-01-06 14:02:20|457.01|455.41|457.01|455.41|457.01|455.41|456.77|455.17|0
1641477750000|2022-01-06 14:02:30|456.77|455.17|456.77|455.17|456.77|455.17|456.77|455.17|0
1641477760000|2022-01-06 14:02:40|457.01|455.41|457.01|455.41|457.01|455.41|457.01|455.41|0
1641477790000|2022-01-06 14:03:10|457.25|455.65|456.77|455.17|457.25|455.65|456.53|454.93|0
1641477800000|2022-01-06 14:03:20|457.01|455.41|457.01|455.41|457.25|455.65|457.01|455.41|0
1641477810000|2022-01-06 14:03:30|456.77|455.17|456.89|455.29|457.01|455.41|456.77|455.17|0
1641477820000|2022-01-06 14:03:40|457.01|455.41|456.53|454.93|457.01|455.41|456.53|454.93|0
1641477830000|2022-01-06 14:03:50|456.29|454.69|456.29|454.69|456.29|454.69|456.29|454.69|0
1641477840000|2022-01-06 14:04:00|456.16|454.56|456.05|454.45|456.16|454.56|456.05|454.45|0
1641477850000|2022-01-06 14:04:10|456.29|454.69|456.53|454.93|456.53|454.93|456.29|454.69|0
1641477860000|2022-01-06 14:04:20|456.77|455.17|456.77|455.17|456.77|455.17|456.77|455.17|0
1641477870000|2022-01-06 14:04:30|457.01|455.41|457.01|455.41|457.25|455.65|457.01|455.41|0
1641477880000|2022-01-06 14:04:40|457.25|455.65|457.01|455.41|457.25|455.65|457.01|455.41|0
1641477890000|2022-01-06 14:04:50|457.25|455.65|457.25|455.65|457.25|455.65|457.01|455.41|0
1641477900000|2022-01-06 14:05:00|457.49|455.89|457.73|456.13|457.73|456.13|457.49|455.89|0
1641477910000|2022-01-06 14:05:10|457.97|456.37|458.46|456.86|458.46|456.86|457.97|456.37|0
1641477920000|2022-01-06 14:05:20|458.22|456.62|458.7|457.1|458.7|457.1|458.22|456.62|0
1641477930000|2022-01-06 14:05:30|458.94|457.34|458.7|457.1|458.94|457.34|458.7|457.1|0
1641477940000|2022-01-06 14:05:40|458.21|456.61|457.73|456.13|458.21|456.61|457.73|456.13|0
1641477950000|2022-01-06 14:05:50|457.49|455.89|457.97|456.37|457.97|456.37|457.49|455.89|0
1641477960000|2022-01-06 14:06:00|457.73|456.13|457.49|455.89|457.73|456.13|457.49|455.89|0
1641477970000|2022-01-06 14:06:10|457.25|455.65|457.97|456.37|457.97|456.37|457.25|455.65|0
1641477980000|2022-01-06 14:06:20|457.73|456.13|458.21|456.61|458.21|456.61|457.73|456.13|0
1641477990000|2022-01-06 14:06:30|458.46|456.86|458.21|456.61|458.46|456.86|458.21|456.61|0
1641478000000|2022-01-06 14:06:40|458.46|456.86|458.46|456.86|458.46|456.86|458.46|456.86|0
1641478020000|2022-01-06 14:07:00|458.21|456.61|458.46|456.86|458.46|456.86|458.21|456.61|0
1641478030000|2022-01-06 14:07:10|458.7|457.1|458.45|456.85|458.7|457.1|458.45|456.85|0
1641478040000|2022-01-06 14:07:20|458.7|457.1|458.45|456.85|458.7|457.1|458.45|456.85|0
1641478080000|2022-01-06 14:08:00|457.73|456.13|457.25|455.65|457.73|456.13|457.25|455.65|0
1641478090000|2022-01-06 14:08:10|457.01|455.41|456.77|455.17|457.01|455.41|456.77|455.17|0
1641478110000|2022-01-06 14:08:30|456.88|455.28|457.01|455.41|457.01|455.41|456.88|455.28|0
1641478140000|2022-01-06 14:09:00|456.77|455.17|456.77|455.17|456.77|455.17|456.77|455.17|0
1641478150000|2022-01-06 14:09:10|456.53|454.93|455.81|454.21|456.53|454.93|455.57|453.97|0
1641478160000|2022-01-06 14:09:20|455.56|453.96|454.84|453.24|455.56|453.96|454.84|453.24|0
1641478170000|2022-01-06 14:09:30|454.6|453|454.6|453|454.6|453|454.6|453|0
1641478180000|2022-01-06 14:09:40|454.84|453.24|455.32|453.72|455.32|453.72|454.84|453.24|0
1641478190000|2022-01-06 14:09:50|455.56|453.96|455.08|453.48|455.56|453.96|455.08|453.48|0
1641478200000|2022-01-06 14:10:00|455.56|453.96|455.32|453.72|455.56|453.96|455.32|453.72|0
1641478210000|2022-01-06 14:10:10|455.56|453.96|456.29|454.69|456.29|454.69|455.56|453.96|0
1641478220000|2022-01-06 14:10:20|455.81|454.21|455.81|454.21|455.81|454.21|455.81|454.21|0
1641478230000|2022-01-06 14:10:30|455.32|453.72|455.08|453.48|455.32|453.72|455.08|453.48|0
1641478240000|2022-01-06 14:10:40|455.32|453.72|455.32|453.72|455.32|453.72|455.32|453.72|0
1641478250000|2022-01-06 14:10:50|455.08|453.48|454.36|452.76|455.08|453.48|454.36|452.76|0
1641478260000|2022-01-06 14:11:00|454.6|453|454.12|452.52|454.84|453.24|454.12|452.52|0
1641478270000|2022-01-06 14:11:10|454.36|452.76|454.84|453.24|454.84|453.24|454.36|452.76|0
1641478280000|2022-01-06 14:11:20|454.6|453|454.6|453|454.6|453|454.6|453|0
1641478290000|2022-01-06 14:11:30|454.36|452.76|454.12|452.52|454.36|452.76|454.12|452.52|0
1641478300000|2022-01-06 14:11:40|453.88|452.28|454.12|452.52|454.12|452.52|453.88|452.28|0
1641478310000|2022-01-06 14:11:50|453.88|452.28|453.64|452.04|453.88|452.28|453.64|452.04|0
1641478320000|2022-01-06 14:12:00|453.88|452.28|453.88|452.28|453.88|452.28|453.64|452.04|0
1641478330000|2022-01-06 14:12:10|454.12|452.52|454.36|452.76|454.6|453|454.12|452.52|0
1641478340000|2022-01-06 14:12:20|454.84|453.24|455.08|453.48|455.08|453.48|454.84|453.24|0
1641478350000|2022-01-06 14:12:30|455.32|453.72|455.56|453.96|455.56|453.96|455.32|453.72|0
1641478360000|2022-01-06 14:12:40|455.8|454.2|455.56|453.96|455.8|454.2|455.56|453.96|0
1641478370000|2022-01-06 14:12:50|455.32|453.72|455.56|453.96|455.56|453.96|455.32|453.72|0
1641478380000|2022-01-06 14:13:00|455.68|454.08|455.56|453.96|455.8|454.2|455.56|453.96|0
1641478390000|2022-01-06 14:13:10|455.8|454.2|455.8|454.2|455.8|454.2|455.8|454.2|0
1641478400000|2022-01-06 14:13:20|455.56|453.96|455.56|453.96|455.56|453.96|455.56|453.96|0
1641478410000|2022-01-06 14:13:30|455.8|454.2|455.8|454.2|455.8|454.2|455.56|453.96|0
1641478430000|2022-01-06 14:13:50|455.56|453.96|455.56|453.96|455.56|453.96|455.56|453.96|0
1641478440000|2022-01-06 14:14:00|455.8|454.2|455.32|453.72|455.8|454.2|455.32|453.72|0
1641478450000|2022-01-06 14:14:10|455.56|453.96|455.32|453.72|455.56|453.96|455.32|453.72|0
1641478460000|2022-01-06 14:14:20|455.08|453.48|455.8|454.2|455.8|454.2|455.08|453.48|0
1641478470000|2022-01-06 14:14:30|456.28|454.68|455.8|454.2|456.28|454.68|455.8|454.2|0
1641478480000|2022-01-06 14:14:40|456.04|454.44|456.04|454.44|456.28|454.68|456.04|454.44|0
1641478490000|2022-01-06 14:14:50|456.28|454.68|457.01|455.41|457.01|455.41|456.28|454.68|0
1641478500000|2022-01-06 14:15:00|456.77|455.17|457.25|455.65|457.25|455.65|456.77|455.17|0
1641478510000|2022-01-06 14:15:10|457.01|455.41|456.52|454.92|457.01|455.41|456.52|454.92|0
1641478520000|2022-01-06 14:15:20|456.28|454.68|456.04|454.44|456.28|454.68|456.04|454.44|0
1641478530000|2022-01-06 14:15:30|456.28|454.68|456.28|454.68|456.28|454.68|456.04|454.44|0
1641478540000|2022-01-06 14:15:40|456.52|454.92|456.52|454.92|456.52|454.92|456.52|454.92|0
1641478550000|2022-01-06 14:15:50|456.77|455.17|456.52|454.92|456.77|455.17|456.52|454.92|0
1641478560000|2022-01-06 14:16:00|456.28|454.68|456.52|454.92|456.52|454.92|456.28|454.68|0
1641478570000|2022-01-06 14:16:10|456.76|455.16|457.01|455.41|457.01|455.41|456.76|455.16|0
1641478580000|2022-01-06 14:16:20|456.76|455.16|456.52|454.92|457.01|455.41|456.52|454.92|0
1641478590000|2022-01-06 14:16:30|456.76|455.16|456.52|454.92|456.76|455.16|456.52|454.92|0
1641478600000|2022-01-06 14:16:40|456.28|454.68|456.04|454.44|456.28|454.68|456.04|454.44|0
1641478610000|2022-01-06 14:16:50|455.8|454.2|455.32|453.72|455.8|454.2|455.32|453.72|0
1641478620000|2022-01-06 14:17:00|455.56|453.96|456.04|454.44|456.04|454.44|455.56|453.96|0
1641478630000|2022-01-06 14:17:10|457.01|455.41|456.52|454.92|457.01|455.41|456.52|454.92|0
1641478640000|2022-01-06 14:17:20|456.76|455.16|456.76|455.16|456.76|455.16|456.76|455.16|0
1641478650000|2022-01-06 14:17:30|456.52|454.92|456.52|454.92|456.52|454.92|456.52|454.92|0
1641478660000|2022-01-06 14:17:40|456.28|454.68|455.8|454.2|456.28|454.68|455.8|454.2|0
1641478680000|2022-01-06 14:18:00|455.92|454.32|456.04|454.44|456.04|454.44|455.92|454.32|0
1641478690000|2022-01-06 14:18:10|456.28|454.68|456.52|454.92|456.52|454.92|456.28|454.68|0
1641478700000|2022-01-06 14:18:20|456.64|455.04|456.76|455.16|456.76|455.16|456.64|455.04|0
1641478710000|2022-01-06 14:18:30|456.52|454.92|456.28|454.68|456.52|454.92|456.28|454.68|0
1641478720000|2022-01-06 14:18:40|456.52|454.92|456.52|454.92|456.52|454.92|456.52|454.92|0
1641478740000|2022-01-06 14:19:00|456.4|454.8|456.52|454.92|456.52|454.92|456.4|454.8|0
1641478750000|2022-01-06 14:19:10|456.76|455.16|456.52|454.92|456.76|455.16|456.52|454.92|0
1641478770000|2022-01-06 14:19:30|456.64|455.04|456.4|454.8|456.76|455.16|456.4|454.8|0
1641478780000|2022-01-06 14:19:40|456.28|454.68|456.52|454.92|456.52|454.92|456.28|454.68|0
1641478790000|2022-01-06 14:19:50|456.76|455.16|456.76|455.16|457|455.4|456.76|455.16|0
1641478800000|2022-01-06 14:20:00|457|455.4|457.24|455.64|457.24|455.64|457|455.4|0
1641478810000|2022-01-06 14:20:10|457.49|455.89|457.24|455.64|457.49|455.89|457|455.4|0
1641478820000|2022-01-06 14:20:20|457.49|455.89|457.24|455.64|457.49|455.89|457.24|455.64|0
1641478830000|2022-01-06 14:20:30|457|455.4|457|455.4|457|455.4|456.76|455.16|0
1641478840000|2022-01-06 14:20:40|457.24|455.64|457.24|455.64|457.24|455.64|457|455.4|0
1641478850000|2022-01-06 14:20:50|457.48|455.88|457.48|455.88|457.48|455.88|457.24|455.64|0
1641478860000|2022-01-06 14:21:00|457.24|455.64|457.48|455.88|457.48|455.88|457.24|455.64|0
1641478870000|2022-01-06 14:21:10|457.73|456.13|457.73|456.13|457.73|456.13|457.73|456.13|0
1641478880000|2022-01-06 14:21:20|457.97|456.37|458.21|456.61|458.21|456.61|457.97|456.37|0
1641478890000|2022-01-06 14:21:30|458.45|456.85|458.69|457.09|458.69|457.09|458.45|456.85|0
1641478910000|2022-01-06 14:21:50|458.93|457.33|458.93|457.33|458.93|457.33|458.69|457.09|0
1641478920000|2022-01-06 14:22:00|458.69|457.09|458.93|457.33|458.93|457.33|458.21|456.61|0
1641478930000|2022-01-06 14:22:10|458.69|457.09|458.93|457.33|458.93|457.33|458.69|457.09|0
1641478950000|2022-01-06 14:22:30|459.17|457.57|458.93|457.33|459.17|457.57|458.69|457.09|0
1641478960000|2022-01-06 14:22:40|458.69|457.09|458.45|456.85|458.69|457.09|458.45|456.85|0
1641478970000|2022-01-06 14:22:50|458.69|457.09|458.45|456.85|458.69|457.09|458.45|456.85|0
1641478980000|2022-01-06 14:23:00|458.21|456.61|458.21|456.61|458.21|456.61|458.21|456.61|0
1641479000000|2022-01-06 14:23:20|458.45|456.85|458.45|456.85|458.45|456.85|458.45|456.85|0
1641479010000|2022-01-06 14:23:30|458.69|457.09|458.56|456.96|458.69|457.09|458.45|456.85|0
1641479020000|2022-01-06 14:23:40|458.69|457.09|458.45|456.85|458.69|457.09|458.45|456.85|0
1641479040000|2022-01-06 14:24:00|458.21|456.61|458.45|456.85|458.45|456.85|458.21|456.61|0
1641479060000|2022-01-06 14:24:20|458.69|457.09|458.69|457.09|458.69|457.09|458.69|457.09|0
1641479090000|2022-01-06 14:24:50|458.93|457.33|458.93|457.33|458.93|457.33|458.93|457.33|0
1641479100000|2022-01-06 14:25:00|458.69|457.09|458.45|456.85|458.69|457.09|458.21|456.61|0
1641479110000|2022-01-06 14:25:10|458.21|456.61|457.72|456.12|458.21|456.61|457.72|456.12|0
1641479120000|2022-01-06 14:25:20|457.48|455.88|456.52|454.92|457.48|455.88|456.28|454.68|0
1641479130000|2022-01-06 14:25:30|456.28|454.68|455.56|453.96|456.28|454.68|455.56|453.96|0
1641479140000|2022-01-06 14:25:40|455.32|453.72|455.32|453.72|455.43|453.83|455.32|453.72|0
1641479150000|2022-01-06 14:25:50|455.56|453.96|455.32|453.72|455.56|453.96|455.32|453.72|0
1641479160000|2022-01-06 14:26:00|455.08|453.48|454.83|453.23|455.32|453.72|454.83|453.23|0
1641479170000|2022-01-06 14:26:10|454.59|452.99|454.59|452.99|454.59|452.99|454.35|452.75|0
1641479180000|2022-01-06 14:26:20|454.11|452.51|454.83|453.23|454.83|453.23|454.11|452.51|0
1641479190000|2022-01-06 14:26:30|454.59|452.99|454.59|452.99|454.59|452.99|454.35|452.75|0
1641479200000|2022-01-06 14:26:40|454.71|453.11|454.59|452.99|454.71|453.11|454.59|452.99|0
1641479210000|2022-01-06 14:26:50|454.35|452.75|453.99|452.39|454.35|452.75|453.87|452.27|0
1641479220000|2022-01-06 14:27:00|454.11|452.51|454.83|453.23|454.83|453.23|454.11|452.51|0
1641479230000|2022-01-06 14:27:10|454.59|452.99|455.07|453.47|455.07|453.47|454.59|452.99|0
1641479240000|2022-01-06 14:27:20|454.83|453.23|454.83|453.23|455.07|453.47|454.83|453.23|0
1641479250000|2022-01-06 14:27:30|454.59|452.99|454.35|452.75|455.07|453.47|454.35|452.75|0
1641479260000|2022-01-06 14:27:40|454.11|452.51|453.15|451.55|454.11|452.51|453.15|451.55|0
1641479270000|2022-01-06 14:27:50|453.39|451.79|452.43|450.83|453.39|451.79|452.43|450.83|0
1641479280000|2022-01-06 14:28:00|452.19|450.59|451.71|450.11|452.43|450.83|451.71|450.11|0
1641479290000|2022-01-06 14:28:10|451.23|449.63|451.23|449.63|451.47|449.87|450.99|449.39|0
1641479300000|2022-01-06 14:28:20|451.47|449.87|451.71|450.11|451.71|450.11|451.47|449.87|0
1641479310000|2022-01-06 14:28:30|451.95|450.35|451.23|449.63|451.95|450.35|451.23|449.63|0
1641479320000|2022-01-06 14:28:40|451.47|449.87|450.51|448.91|451.47|449.87|450.51|448.91|0
1641479330000|2022-01-06 14:28:50|450.99|449.39|450.75|449.15|450.99|449.39|450.75|449.15|0
1641479340000|2022-01-06 14:29:00|450.51|448.91|450.51|448.91|450.51|448.91|450.27|448.67|0
1641479350000|2022-01-06 14:29:10|450.99|449.39|450.75|449.15|450.99|449.39|450.75|449.15|0
1641479360000|2022-01-06 14:29:20|451.71|450.11|451.23|449.63|451.71|450.11|450.99|449.39|0
1641479370000|2022-01-06 14:29:30|450.75|449.15|450.51|448.91|450.75|449.15|450.38|448.78|0
1641479380000|2022-01-06 14:29:40|450.75|449.15|450.38|448.78|450.75|449.15|450.38|448.78|0
1641479390000|2022-01-06 14:29:50|449.78|448.18|449.78|448.18|450.26|448.66|449.78|448.18|0
1641479400000|2022-01-06 14:30:00|450.5|448.9|450.26|448.66|450.99|449.39|450.02|448.42|0
1641479410000|2022-01-06 14:30:10|451.47|449.87|452.67|451.07|452.67|451.07|451.23|449.63|0
1641479420000|2022-01-06 14:30:20|454.35|452.75|454.35|452.75|454.35|452.75|453.39|451.79|0
1641479430000|2022-01-06 14:30:30|453.87|452.27|454.59|452.99|454.59|452.99|453.15|451.55|0
1641479440000|2022-01-06 14:30:40|454.83|453.23|451.95|450.35|454.83|453.23|451.71|450.11|0
1641479450000|2022-01-06 14:30:50|451.23|449.63|451.95|450.35|452.06|450.46|451.23|449.63|0
1641479460000|2022-01-06 14:31:00|453.63|452.03|455.31|453.71|455.31|453.71|453.63|452.03|0
1641479470000|2022-01-06 14:31:10|455.79|454.19|457.11|455.51|457.11|455.51|455.07|453.47|0
1641479480000|2022-01-06 14:31:20|457.24|455.64|456.28|454.68|457.24|455.64|456.28|454.68|0
1641479490000|2022-01-06 14:31:30|456.04|454.44|456.03|454.43|456.28|454.68|455.55|453.95|0
1641479500000|2022-01-06 14:31:40|455.79|454.19|452.91|451.31|456.03|454.43|452.91|451.31|0
1641479510000|2022-01-06 14:31:50|452.43|450.83|452.43|450.83|452.43|450.83|452.19|450.59|0
1641479520000|2022-01-06 14:32:00|452.54|450.94|454.59|452.99|454.59|452.99|452.54|450.94|0
1641479530000|2022-01-06 14:32:10|454.11|452.51|451.71|450.11|454.11|452.51|450.98|449.38|0
1641479540000|2022-01-06 14:32:20|451.46|449.86|453.63|452.03|453.63|452.03|451.46|449.86|0
1641479550000|2022-01-06 14:32:30|453.87|452.27|452.3|450.7|453.87|452.27|451.71|450.11|0
1641479560000|2022-01-06 14:32:40|452.43|450.83|452.19|450.59|453.15|451.55|452.19|450.59|0
1641479570000|2022-01-06 14:32:50|453.15|451.55|451.7|450.1|453.15|451.55|451.7|450.1|0
1641479580000|2022-01-06 14:33:00|451.46|449.86|453.87|452.27|454.11|452.51|451.46|449.86|0
1641479590000|2022-01-06 14:33:10|452.91|451.31|452.91|451.31|453.63|452.03|452.91|451.31|0
1641479600000|2022-01-06 14:33:20|452.43|450.83|451.95|450.35|452.67|451.07|451.95|450.35|0
1641479610000|2022-01-06 14:33:30|452.67|451.07|453.15|451.55|453.15|451.55|452.19|450.59|0
1641479620000|2022-01-06 14:33:40|453.63|452.03|452.91|451.31|453.63|452.03|452.67|451.07|0
1641479630000|2022-01-06 14:33:50|453.87|452.27|456.27|454.67|456.27|454.67|453.87|452.27|0
1641479640000|2022-01-06 14:34:00|457.72|456.12|457.24|455.64|457.96|456.36|456.52|454.92|0
1641479650000|2022-01-06 14:34:10|458.08|456.48|458.32|456.72|458.68|457.08|458.08|456.48|0
1641479660000|2022-01-06 14:34:20|458.2|456.6|459.65|458.05|459.89|458.29|458.2|456.6|0
1641479670000|2022-01-06 14:34:30|459.16|457.56|460.85|459.25|460.85|459.25|459.16|457.56|0
1641479680000|2022-01-06 14:34:40|461.09|459.49|461.33|459.73|461.33|459.73|461.09|459.49|0
1641479690000|2022-01-06 14:34:50|462.3|460.7|461.57|459.97|462.3|460.7|461.57|459.97|0
1641479700000|2022-01-06 14:35:00|461.82|460.22|462.17|460.57|462.17|460.57|460.85|459.25|0
1641479710000|2022-01-06 14:35:10|462.54|460.94|462.54|460.94|463.02|461.42|462.54|460.94|0
1641479720000|2022-01-06 14:35:20|461.57|459.97|461.33|459.73|462.06|460.46|461.33|459.73|0
1641479730000|2022-01-06 14:35:30|460.61|459.01|459.4|457.8|460.61|459.01|459.4|457.8|0
1641479740000|2022-01-06 14:35:40|459.89|458.29|459.4|457.8|459.89|458.29|459.4|457.8|0
1641479750000|2022-01-06 14:35:50|458.44|456.84|457.96|456.36|458.44|456.84|457.96|456.36|0
1641479760000|2022-01-06 14:36:00|458.92|457.32|461.33|459.73|461.57|459.97|458.92|457.32|0
1641479770000|2022-01-06 14:36:10|460.85|459.25|461.81|460.21|461.81|460.21|460.24|458.64|0
1641479780000|2022-01-06 14:36:20|462.3|460.7|464.71|463.11|464.71|463.11|462.3|460.7|0
1641479790000|2022-01-06 14:36:30|464.23|462.63|464.23|462.63|465.92|464.32|464.23|462.63|0
1641479800000|2022-01-06 14:36:40|464.47|462.87|464.47|462.87|464.71|463.11|464.47|462.87|0
1641479810000|2022-01-06 14:36:50|463.99|462.39|463.26|461.66|463.99|462.39|463.26|461.66|0
1641479820000|2022-01-06 14:37:00|463.99|462.39|464.95|463.35|464.95|463.35|463.74|462.14|0
1641479830000|2022-01-06 14:37:10|465.67|464.07|467.36|465.76|467.36|465.76|465.67|464.07|0
1641479840000|2022-01-06 14:37:20|466.4|464.8|466.64|465.04|466.64|465.04|466.4|464.8|0
1641479850000|2022-01-06 14:37:30|466.88|465.28|465.67|464.07|466.88|465.28|465.67|464.07|0
1641479860000|2022-01-06 14:37:40|466.64|465.04|468.33|466.73|468.57|466.97|466.64|465.04|0
1641479870000|2022-01-06 14:37:50|467.85|466.25|467.36|465.76|467.85|466.25|467.36|465.76|0
1641479880000|2022-01-06 14:38:00|467.61|466.01|467.61|466.01|467.61|466.01|467.36|465.76|0
1641479890000|2022-01-06 14:38:10|467.36|465.76|469.54|467.94|469.54|467.94|467.36|465.76|0
1641479900000|2022-01-06 14:38:20|469.3|467.7|469.54|467.94|469.54|467.94|468.33|466.73|0
1641479910000|2022-01-06 14:38:30|469.3|467.7|468.33|466.73|469.3|467.7|468.33|466.73|0
1641479920000|2022-01-06 14:38:40|469.3|467.7|468.33|466.73|469.3|467.7|468.33|466.73|0
1641479930000|2022-01-06 14:38:50|468.57|466.97|468.33|466.73|468.57|466.97|467.85|466.25|0
1641479940000|2022-01-06 14:39:00|468.09|466.49|469.54|467.94|469.54|467.94|468.09|466.49|0
1641479950000|2022-01-06 14:39:10|469.3|467.7|469.3|467.7|469.3|467.7|468.81|467.21|0
1641479960000|2022-01-06 14:39:20|469.78|468.18|469.3|467.7|470.26|468.66|469.3|467.7|0
1641479970000|2022-01-06 14:39:30|470.51|468.91|470.51|468.91|470.75|469.15|470.51|468.91|0
1641479980000|2022-01-06 14:39:40|470.26|468.66|469.78|468.18|470.26|468.66|469.78|468.18|0
1641479990000|2022-01-06 14:39:50|469.54|467.94|469.54|467.94|469.78|468.18|469.54|467.94|0
1641480000000|2022-01-06 14:40:00|470.02|468.42|470.02|468.42|470.75|469.15|470.02|468.42|0
1641480010000|2022-01-06 14:40:10|469.78|468.18|469.78|468.18|470.51|468.91|469.78|468.18|0
1641480020000|2022-01-06 14:40:20|470.02|468.42|470.75|469.15|470.99|469.39|470.02|468.42|0
1641480030000|2022-01-06 14:40:30|471.23|469.63|470.99|469.39|471.23|469.63|470.99|469.39|0
1641480040000|2022-01-06 14:40:40|470.26|468.66|469.3|467.7|470.26|468.66|469.3|467.7|0
1641480050000|2022-01-06 14:40:50|468.81|467.21|469.3|467.7|469.3|467.7|468.81|467.21|0
1641480060000|2022-01-06 14:41:00|468.57|466.97|469.54|467.94|469.78|468.18|468.57|466.97|0
1641480070000|2022-01-06 14:41:10|469.05|467.45|468.81|467.21|469.05|467.45|468.81|467.21|0
1641480080000|2022-01-06 14:41:20|468.33|466.73|466.4|464.8|468.33|466.73|466.4|464.8|0
1641480090000|2022-01-06 14:41:30|465.91|464.31|466.64|465.04|466.64|465.04|465.91|464.31|0
1641480100000|2022-01-06 14:41:40|467.36|465.76|467.12|465.52|467.36|465.76|467.12|465.52|0
1641480110000|2022-01-06 14:41:50|466.88|465.28|467.12|465.52|467.12|465.52|466.88|465.28|0
1641480120000|2022-01-06 14:42:00|466.4|464.8|468.33|466.73|468.57|466.97|466.4|464.8|0
1641480130000|2022-01-06 14:42:10|468.57|466.97|468.81|467.21|468.81|467.21|468.57|466.97|0
1641480140000|2022-01-06 14:42:20|468.57|466.97|468.81|467.21|468.81|467.21|468.57|466.97|0
1641480150000|2022-01-06 14:42:30|469.78|468.18|470.26|468.66|471.23|469.63|469.78|468.18|0
1641480160000|2022-01-06 14:42:40|470.02|468.42|469.3|467.7|470.02|468.42|469.3|467.7|0
1641480170000|2022-01-06 14:42:50|469.54|467.94|470.5|468.9|470.5|468.9|469.54|467.94|0
1641480180000|2022-01-06 14:43:00|470.75|469.15|471.71|470.11|472.44|470.84|470.75|469.15|0
1641480190000|2022-01-06 14:43:10|473.41|471.81|473.65|472.05|473.65|472.05|473.41|471.81|0
1641480200000|2022-01-06 14:43:20|473.76|472.16|473.16|471.56|473.76|472.16|473.16|471.56|0
1641480210000|2022-01-06 14:43:30|472.92|471.32|473.41|471.81|473.41|471.81|472.92|471.32|0
1641480220000|2022-01-06 14:43:40|473.16|471.56|473.89|472.29|474.62|473.02|473.16|471.56|0
1641480230000|2022-01-06 14:43:50|473.16|471.56|471.95|470.35|473.16|471.56|471.95|470.35|0
1641480240000|2022-01-06 14:44:00|471.71|470.11|470.99|469.39|471.71|470.11|470.99|469.39|0
1641480250000|2022-01-06 14:44:10|470.74|469.14|469.54|467.94|470.74|469.14|469.54|467.94|0
1641480260000|2022-01-06 14:44:20|470.26|468.66|468.81|467.21|470.26|468.66|468.81|467.21|0
1641480270000|2022-01-06 14:44:30|469.29|467.69|469.54|467.94|469.54|467.94|469.05|467.45|0
1641480280000|2022-01-06 14:44:40|469.78|468.18|469.78|468.18|469.78|468.18|469.54|467.94|0
1641480290000|2022-01-06 14:44:50|468.81|467.21|469.78|468.18|469.78|468.18|468.33|466.73|0
1641480300000|2022-01-06 14:45:00|470.02|468.42|468.81|467.21|470.74|469.14|468.81|467.21|0
1641480310000|2022-01-06 14:45:10|469.05|467.45|467.6|466|469.29|467.69|467.6|466|0
1641480320000|2022-01-06 14:45:20|467.36|465.76|466.39|464.79|467.36|465.76|466.39|464.79|0
1641480330000|2022-01-06 14:45:30|465.43|463.83|465.19|463.59|465.43|463.83|464.7|463.1|0
1641480340000|2022-01-06 14:45:40|463.98|462.38|463.98|462.38|464.22|462.62|463.74|462.14|0
1641480350000|2022-01-06 14:45:50|464.34|462.74|465.19|463.59|465.19|463.59|463.74|462.14|0
1641480360000|2022-01-06 14:46:00|465.67|464.07|466.39|464.79|466.88|465.28|465.43|463.83|0
1641480370000|2022-01-06 14:46:10|465.91|464.31|464.7|463.1|465.91|464.31|464.7|463.1|0
1641480380000|2022-01-06 14:46:20|464.22|462.62|465.3|463.7|465.3|463.7|464.22|462.62|0
1641480390000|2022-01-06 14:46:30|465.19|463.59|464.22|462.62|465.19|463.59|464.22|462.62|0
1641480400000|2022-01-06 14:46:40|463.98|462.38|463.74|462.14|464.22|462.62|463.74|462.14|0
1641480410000|2022-01-06 14:46:50|463.02|461.42|462.77|461.17|463.02|461.42|462.77|461.17|0
1641480420000|2022-01-06 14:47:00|463.02|461.42|463.74|462.14|463.74|462.14|463.02|461.42|0
1641480430000|2022-01-06 14:47:10|463.5|461.9|463.61|462.01|463.74|462.14|462.77|461.17|0
1641480440000|2022-01-06 14:47:20|463.5|461.9|463.98|462.38|463.98|462.38|463.5|461.9|0
1641480450000|2022-01-06 14:47:30|463.74|462.14|463.26|461.66|463.74|462.14|463.01|461.41|0
1641480460000|2022-01-06 14:47:40|462.77|461.17|461.81|460.21|462.77|461.17|461.57|459.97|0
1641480470000|2022-01-06 14:47:50|461.09|459.49|460.84|459.24|461.09|459.49|460.84|459.24|0
1641480480000|2022-01-06 14:48:00|461.09|459.49|461.33|459.73|461.57|459.97|461.09|459.49|0
1641480490000|2022-01-06 14:48:10|460.36|458.76|460.6|459|460.96|459.36|460.36|458.76|0
1641480500000|2022-01-06 14:48:20|460.84|459.24|461.33|459.73|461.33|459.73|460.84|459.24|0
1641480510000|2022-01-06 14:48:30|460.6|459|460.84|459.24|460.84|459.24|460.6|459|0
1641480520000|2022-01-06 14:48:40|460.96|459.36|461.57|459.97|461.57|459.97|460.96|459.36|0
1641480530000|2022-01-06 14:48:50|461.09|459.49|460.12|458.52|461.09|459.49|460.12|458.52|0
1641480540000|2022-01-06 14:49:00|459.88|458.28|460.36|458.76|460.36|458.76|459.88|458.28|0
1641480550000|2022-01-06 14:49:10|460.6|459|459.64|458.04|460.6|459|459.64|458.04|0
1641480560000|2022-01-06 14:49:20|459.88|458.28|457.47|455.87|459.88|458.28|457.47|455.87|0
1641480570000|2022-01-06 14:49:30|457.23|455.63|456.99|455.39|457.23|455.63|456.99|455.39|0
1641480580000|2022-01-06 14:49:40|456.75|455.15|455.54|453.94|456.75|455.15|455.54|453.94|0
1641480590000|2022-01-06 14:49:50|455.42|453.82|454.82|453.22|455.42|453.82|454.58|452.98|0
1641480600000|2022-01-06 14:50:00|455.54|453.94|455.06|453.46|455.54|453.94|455.06|453.46|0
1641480610000|2022-01-06 14:50:10|454.82|453.22|454.34|452.74|454.82|453.22|452.9|451.3|0
1641480620000|2022-01-06 14:50:20|453.86|452.26|452.42|450.82|453.86|452.26|451.7|450.1|0
1641480630000|2022-01-06 14:50:30|453.14|451.54|452.42|450.82|453.14|451.54|452.42|450.82|0
1641480640000|2022-01-06 14:50:40|452.66|451.06|452.9|451.3|452.9|451.3|452.66|451.06|0
1641480650000|2022-01-06 14:50:50|453.14|451.54|452.18|450.58|453.14|451.54|451.7|450.1|0
1641480660000|2022-01-06 14:51:00|451.94|450.34|453.38|451.78|453.38|451.78|451.7|450.1|0
1641480670000|2022-01-06 14:51:10|454.34|452.74|453.86|452.26|454.34|452.74|453.86|452.26|0
1641480680000|2022-01-06 14:51:20|453.62|452.02|454.98|453.38|454.98|453.38|453.62|452.02|0
1641480690000|2022-01-06 14:51:30|454.74|453.14|454.98|453.38|455.22|453.62|454.74|453.14|0
1641480700000|2022-01-06 14:51:40|454.5|452.9|454.74|453.14|455.22|453.62|454.5|452.9|0
1641480710000|2022-01-06 14:51:50|455.7|454.1|456.42|454.82|456.42|454.82|455.46|453.86|0
1641480720000|2022-01-06 14:52:00|456.18|454.58|457.62|456.02|457.62|456.02|456.18|454.58|0
1641480730000|2022-01-06 14:52:10|457.14|455.54|457.14|455.54|457.14|455.54|456.9|455.3|0
1641480740000|2022-01-06 14:52:20|457.86|456.26|458.1|456.5|458.59|456.99|457.86|456.26|0
1641480750000|2022-01-06 14:52:30|456.9|455.3|456.66|455.06|456.9|455.3|456.18|454.58|0
1641480760000|2022-01-06 14:52:40|457.38|455.78|458.1|456.5|458.1|456.5|457.14|455.54|0
1641480770000|2022-01-06 14:52:50|459.31|457.71|459.07|457.47|459.31|457.71|458.83|457.23|0
1641480780000|2022-01-06 14:53:00|459.79|458.19|458.83|457.23|459.79|458.19|458.83|457.23|0
1641480790000|2022-01-06 14:53:10|458.35|456.75|457.14|455.54|458.35|456.75|457.14|455.54|0
1641480800000|2022-01-06 14:53:20|457.86|456.26|457.14|455.54|457.86|456.26|457.14|455.54|0
1641480810000|2022-01-06 14:53:30|457.38|455.78|455.94|454.34|457.38|455.78|455.94|454.34|0
1641480820000|2022-01-06 14:53:40|455.7|454.1|454.02|452.42|455.7|454.1|454.02|452.42|0
1641480830000|2022-01-06 14:53:50|454.98|453.38|456.42|454.82|456.42|454.82|454.98|453.38|0
1641480840000|2022-01-06 14:54:00|456.18|454.58|456.42|454.82|456.42|454.82|455.7|454.1|0
1641480850000|2022-01-06 14:54:10|456.18|454.58|454.58|452.98|456.18|454.58|454.1|452.5|0
1641480860000|2022-01-06 14:54:20|453.14|451.54|453.14|451.54|453.62|452.02|453.14|451.54|0
1641480870000|2022-01-06 14:54:30|451.45|449.85|450.97|449.37|451.45|449.85|450.49|448.89|0
1641480880000|2022-01-06 14:54:40|450.25|448.65|450.25|448.65|450.73|449.13|450.25|448.65|0
1641480890000|2022-01-06 14:54:50|450.49|448.89|447.13|445.53|450.49|448.89|447.13|445.53|0
1641480900000|2022-01-06 14:55:00|446.65|445.05|448.33|446.73|448.33|446.73|446.65|445.05|0
1641480910000|2022-01-06 14:55:10|449.05|447.45|449.29|447.69|449.53|447.93|449.05|447.45|0
1641480920000|2022-01-06 14:55:20|449.53|447.93|449.53|447.93|449.53|447.93|449.53|447.93|0
1641480930000|2022-01-06 14:55:30|450.25|448.65|449.53|447.93|450.25|448.65|449.53|447.93|0
1641480940000|2022-01-06 14:55:40|449.29|447.69|449.29|447.69|449.53|447.93|449.05|447.45|0
1641480950000|2022-01-06 14:55:50|449.53|447.93|450.25|448.65|450.25|448.65|449.53|447.93|0
1641480960000|2022-01-06 14:56:00|451.21|449.61|452.17|450.57|453.14|451.54|451.21|449.61|0
1641480970000|2022-01-06 14:56:10|451.21|449.61|449.53|447.93|451.21|449.61|449.53|447.93|0
1641480980000|2022-01-06 14:56:20|447.86|446.26|447.38|445.78|447.86|446.26|447.37|445.77|0
1641480990000|2022-01-06 14:56:30|446.9|445.3|445.71|444.11|447.38|445.78|445.71|444.11|0
1641481000000|2022-01-06 14:56:40|446.19|444.59|446.67|445.07|446.67|445.07|445.71|444.11|0
1641481010000|2022-01-06 14:56:50|445.95|444.35|445.95|444.35|446.19|444.59|445.71|444.11|0
1641481020000|2022-01-06 14:57:00|445.71|444.11|444.99|443.39|445.71|444.11|444.99|443.39|0
1641481030000|2022-01-06 14:57:10|445.23|443.63|445.23|443.63|445.23|443.63|444.27|442.67|0
1641481040000|2022-01-06 14:57:20|445.47|443.87|444.75|443.15|445.47|443.87|444.75|443.15|0
1641481050000|2022-01-06 14:57:30|444.87|443.27|445.23|443.63|445.23|443.63|444.75|443.15|0
1641481060000|2022-01-06 14:57:40|445.47|443.87|444.27|442.67|445.47|443.87|444.27|442.67|0
1641481070000|2022-01-06 14:57:50|444.75|443.15|444.51|442.91|444.99|443.39|444.27|442.67|0
1641481080000|2022-01-06 14:58:00|444.75|443.15|444.75|443.15|445.23|443.63|444.75|443.15|0
1641481090000|2022-01-06 14:58:10|444.27|442.67|442.84|441.24|444.27|442.67|442.6|441|0
1641481100000|2022-01-06 14:58:20|442.6|441|441.64|440.04|442.6|441|441.64|440.04|0
1641481110000|2022-01-06 14:58:30|441.4|439.8|441.4|439.8|441.88|440.28|441.4|439.8|0
1641481120000|2022-01-06 14:58:40|441.16|439.56|442.23|440.63|442.23|440.63|441.16|439.56|0
1641481130000|2022-01-06 14:58:50|441.88|440.28|442.12|440.52|442.12|440.52|441.4|439.8|0
1641481140000|2022-01-06 14:59:00|442.84|441.24|441.25|439.65|442.84|441.24|441.25|439.65|0
1641481150000|2022-01-06 14:59:10|440.88|439.28|440.29|438.69|440.88|439.28|440.29|438.69|0
1641481160000|2022-01-06 14:59:20|440.53|438.93|441.03|439.43|441.27|439.67|440.53|438.93|0
1641481170000|2022-01-06 14:59:30|441.12|439.52|441.47|439.87|441.6|440|441.12|439.52|0
1641481180000|2022-01-06 14:59:40|441.12|439.52|441.36|439.76|441.36|439.76|440.88|439.28|0
1641481190000|2022-01-06 14:59:50|441.12|439.52|441.84|440.24|441.84|440.24|440.88|439.28|0
1641481200000|2022-01-06 15:00:00|441.6|440|442.79|441.19|442.79|441.19|441.6|440|0
1641481210000|2022-01-06 15:00:10|445.06|443.46|446.01|444.41|446.01|444.41|444.94|443.34|0
1641481220000|2022-01-06 15:00:20|444.7|443.1|442.07|440.47|444.7|443.1|442.07|440.47|0
1641481230000|2022-01-06 15:00:30|441.6|440|439.45|437.85|441.6|440|439.45|437.85|0
1641481240000|2022-01-06 15:00:40|440.16|438.56|440.4|438.8|440.4|438.8|439.45|437.85|0
1641481250000|2022-01-06 15:00:50|439.69|438.09|438.02|436.42|439.69|438.09|438.02|436.42|0
1641481260000|2022-01-06 15:01:00|437.54|435.94|440.64|439.04|440.64|439.04|437.54|435.94|0
1641481270000|2022-01-06 15:01:10|440.4|438.8|439.69|438.09|440.64|439.04|439.69|438.09|0
1641481280000|2022-01-06 15:01:20|438.73|437.13|439.45|437.85|439.93|438.33|438.73|437.13|0
1641481290000|2022-01-06 15:01:30|440.16|438.56|439.21|437.61|440.16|438.56|439.21|437.61|0
1641481300000|2022-01-06 15:01:40|438.97|437.37|440.52|438.92|440.52|438.92|438.97|437.37|0
1641481310000|2022-01-06 15:01:50|441.36|439.76|440.16|438.56|441.36|439.76|440.16|438.56|0
1641481320000|2022-01-06 15:02:00|440.52|438.92|439.69|438.09|440.88|439.28|439.69|438.09|0
1641481330000|2022-01-06 15:02:10|440.28|438.68|439.21|437.61|440.28|438.68|439.21|437.61|0
1641481340000|2022-01-06 15:02:20|439.69|438.09|439.92|438.32|439.92|438.32|438.73|437.13|0
1641481350000|2022-01-06 15:02:30|438.97|437.37|439.45|437.85|440.16|438.56|438.97|437.37|0
1641481360000|2022-01-06 15:02:40|439.21|437.61|439.08|437.48|439.21|437.61|438.97|437.37|0
1641481370000|2022-01-06 15:02:50|439.45|437.85|439.21|437.61|439.45|437.85|438.73|437.13|0
1641481380000|2022-01-06 15:03:00|440.4|438.8|439.32|437.72|440.4|438.8|439.32|437.72|0
1641481390000|2022-01-06 15:03:10|438.97|437.37|438.49|436.89|438.97|437.37|438.49|436.89|0
1641481400000|2022-01-06 15:03:20|438.61|437.01|438.73|437.13|438.73|437.13|438.49|436.89|0
1641481410000|2022-01-06 15:03:30|439.45|437.85|439.45|437.85|439.45|437.85|438.97|437.37|0
1641481420000|2022-01-06 15:03:40|439.21|437.61|438.49|436.89|439.21|437.61|438.49|436.89|0
1641481430000|2022-01-06 15:03:50|438.73|437.13|439.69|438.09|439.69|438.09|438.73|437.13|0
1641481440000|2022-01-06 15:04:00|440.16|438.56|439.69|438.09|440.16|438.56|438.73|437.13|0
1641481450000|2022-01-06 15:04:10|440.4|438.8|439.21|437.61|440.4|438.8|439.21|437.61|0
1641481460000|2022-01-06 15:04:20|439.45|437.85|438.25|436.65|439.45|437.85|438.25|436.65|0
1641481470000|2022-01-06 15:04:30|437.54|435.94|436.82|435.22|437.54|435.94|436.82|435.22|0
1641481480000|2022-01-06 15:04:40|436.58|434.98|436.11|434.51|436.58|434.98|436.11|434.51|0
1641481490000|2022-01-06 15:04:50|436.35|434.75|435.87|434.27|436.35|434.75|435.75|434.15|0
1641481500000|2022-01-06 15:05:00|435.63|434.03|434.44|432.84|435.63|434.03|434.44|432.84|0
1641481510000|2022-01-06 15:05:10|435.87|434.27|434.2|432.6|435.87|434.27|434.2|432.6|0
1641481520000|2022-01-06 15:05:20|433.25|431.65|433.25|431.65|433.25|431.65|432.3|430.7|0
1641481530000|2022-01-06 15:05:30|433.49|431.89|433.01|431.41|433.49|431.89|432.77|431.17|0
1641481540000|2022-01-06 15:05:40|432.3|430.7|433.01|431.41|433.01|431.41|432.3|430.7|0
1641481550000|2022-01-06 15:05:50|434.68|433.08|433.96|432.36|434.68|433.08|433.96|432.36|0
1641481560000|2022-01-06 15:06:00|434.68|433.08|434.44|432.84|434.92|433.32|434.2|432.6|0
1641481570000|2022-01-06 15:06:10|433.49|431.89|433.01|431.41|433.96|432.36|433.01|431.41|0
1641481580000|2022-01-06 15:06:20|433.49|431.89|433.49|431.89|433.96|432.36|433.49|431.89|0
1641481590000|2022-01-06 15:06:30|433.25|431.65|433.01|431.41|433.25|431.65|432.3|430.7|0
1641481600000|2022-01-06 15:06:40|433.25|431.65|432.77|431.17|433.25|431.65|432.77|431.17|0
1641481610000|2022-01-06 15:06:50|432.06|430.46|432.53|430.93|432.53|430.93|431.82|430.22|0
1641481620000|2022-01-06 15:07:00|431.82|430.22|432.3|430.7|432.53|430.93|431.82|430.22|0
1641481630000|2022-01-06 15:07:10|432.06|430.46|432.53|430.93|432.53|430.93|432.06|430.46|0
1641481640000|2022-01-06 15:07:20|432.3|430.7|433.25|431.65|433.25|431.65|432.3|430.7|0
1641481650000|2022-01-06 15:07:30|434.68|433.08|434.55|432.95|435.39|433.79|434.55|432.95|0
1641481660000|2022-01-06 15:07:40|434.2|432.6|433.49|431.89|434.2|432.6|433.49|431.89|0
1641481670000|2022-01-06 15:07:50|433.72|432.12|433.36|431.76|433.72|432.12|433.36|431.76|0
1641481680000|2022-01-06 15:08:00|434.44|432.84|435.63|434.03|435.63|434.03|434.44|432.84|0
1641481690000|2022-01-06 15:08:10|436.58|434.98|438.01|436.41|438.01|436.41|435.63|434.03|0
1641481700000|2022-01-06 15:08:20|437.77|436.17|438.73|437.13|438.73|437.13|437.77|436.17|0
1641481710000|2022-01-06 15:08:30|438.49|436.89|437.06|435.46|438.49|436.89|436.82|435.22|0
1641481720000|2022-01-06 15:08:40|437.3|435.7|438.6|437|438.6|437|437.3|435.7|0
1641481730000|2022-01-06 15:08:50|438.25|436.65|438.49|436.89|439.44|437.84|438.25|436.65|0
1641481740000|2022-01-06 15:09:00|437.3|435.7|435.87|434.27|437.3|435.7|435.87|434.27|0
1641481750000|2022-01-06 15:09:10|435.63|434.03|435.87|434.27|436.58|434.98|435.63|434.03|0
1641481760000|2022-01-06 15:09:20|436.34|434.74|434.68|433.08|436.34|434.74|434.68|433.08|0
1641481770000|2022-01-06 15:09:30|434.91|433.31|436.1|434.5|436.1|434.5|434.91|433.31|0
1641481780000|2022-01-06 15:09:40|435.63|434.03|434.91|433.31|435.87|434.27|434.91|433.31|0
1641481790000|2022-01-06 15:09:50|435.27|433.67|433.48|431.88|435.27|433.67|433.48|431.88|0
1641481800000|2022-01-06 15:10:00|432.77|431.17|434.91|433.31|434.91|433.31|432.77|431.17|0
1641481810000|2022-01-06 15:10:10|434.44|432.84|434.68|433.08|434.68|433.08|433.72|432.12|0
1641481820000|2022-01-06 15:10:20|434.2|432.6|435.39|433.79|435.39|433.79|433.72|432.12|0
1641481830000|2022-01-06 15:10:30|435.15|433.55|434.44|432.84|435.15|433.55|434.44|432.84|0
1641481840000|2022-01-06 15:10:40|434.2|432.6|433.72|432.12|434.67|433.07|433.72|432.12|0
1641481850000|2022-01-06 15:10:50|433.48|431.88|433.96|432.36|433.96|432.36|433.48|431.88|0
1641481860000|2022-01-06 15:11:00|433.72|432.12|433.25|431.65|433.96|432.36|433.25|431.65|0
1641481870000|2022-01-06 15:11:10|432.77|431.17|430.63|429.03|432.77|431.17|430.63|429.03|0
1641481880000|2022-01-06 15:11:20|429.44|427.84|429.44|427.84|429.44|427.84|428.97|427.37|0
1641481890000|2022-01-06 15:11:30|429.92|428.32|429.68|428.08|430.15|428.55|429.68|428.08|0
1641481900000|2022-01-06 15:11:40|429.92|428.32|430.15|428.55|430.15|428.55|429.44|427.84|0
1641481910000|2022-01-06 15:11:50|429.92|428.32|428.73|427.13|429.92|428.32|428.73|427.13|0
1641481920000|2022-01-06 15:12:00|428.49|426.89|427.78|426.18|428.49|426.89|427.78|426.18|0
1641481930000|2022-01-06 15:12:10|428.25|426.65|430.15|428.55|430.15|428.55|428.25|426.65|0
1641481940000|2022-01-06 15:12:20|429.68|428.08|429.44|427.84|429.92|428.32|429.44|427.84|0
1641481950000|2022-01-06 15:12:30|428.84|427.24|428.96|427.36|428.96|427.36|428.49|426.89|0
1641481960000|2022-01-06 15:12:40|430.39|428.79|429.44|427.84|430.87|429.27|429.44|427.84|0
1641481970000|2022-01-06 15:12:50|429.2|427.6|430.15|428.55|430.63|429.03|429.2|427.6|0
1641481980000|2022-01-06 15:13:00|430.39|428.79|430.39|428.79|430.63|429.03|430.39|428.79|0
1641481990000|2022-01-06 15:13:10|430.5|428.9|432.06|430.46|432.06|430.46|430.5|428.9|0
1641482000000|2022-01-06 15:13:20|432.53|430.93|433.24|431.64|433.24|431.64|432.29|430.69|0
1641482010000|2022-01-06 15:13:30|432.77|431.17|432.53|430.93|433.01|431.41|432.53|430.93|0
1641482020000|2022-01-06 15:13:40|432.77|431.17|434.91|433.31|434.91|433.31|432.77|431.17|0
1641482030000|2022-01-06 15:13:50|435.86|434.26|436.34|434.74|436.34|434.74|435.86|434.26|0
1641482040000|2022-01-06 15:14:00|435.63|434.03|435.63|434.03|435.63|434.03|435.39|433.79|0
1641482050000|2022-01-06 15:14:10|435.15|433.55|436.58|434.98|436.58|434.98|434.67|433.07|0
1641482060000|2022-01-06 15:14:20|436.82|435.22|436.82|435.22|436.82|435.22|436.1|434.5|0
1641482070000|2022-01-06 15:14:30|436.45|434.85|435.86|434.26|436.45|434.85|435.86|434.26|0
1641482080000|2022-01-06 15:14:40|436.1|434.5|437.06|435.46|437.29|435.69|436.1|434.5|0
1641482090000|2022-01-06 15:14:50|436.58|434.98|436.69|435.09|437.05|435.45|436.58|434.98|0
1641482100000|2022-01-06 15:15:00|436.58|434.98|438.01|436.41|438.01|436.41|436.58|434.98|0
1641482110000|2022-01-06 15:15:10|438.72|437.12|438.01|436.41|439.44|437.84|438.01|436.41|0
1641482120000|2022-01-06 15:15:20|437.77|436.17|438.96|437.36|439.2|437.6|437.77|436.17|0
1641482130000|2022-01-06 15:15:30|440.16|438.56|440.16|438.56|440.39|438.79|440.16|438.56|0
1641482140000|2022-01-06 15:15:40|439.92|438.32|440.63|439.03|440.63|439.03|439.68|438.08|0
1641482150000|2022-01-06 15:15:50|441.59|439.99|441.83|440.23|442.3|440.7|441.59|439.99|0
1641482160000|2022-01-06 15:16:00|441.35|439.75|440.16|438.56|441.35|439.75|439.92|438.32|0
1641482170000|2022-01-06 15:16:10|439.68|438.08|442.3|440.7|442.3|440.7|439.68|438.08|0
1641482180000|2022-01-06 15:16:20|442.06|440.46|443.5|441.9|443.5|441.9|442.06|440.46|0
1641482190000|2022-01-06 15:16:30|444.93|443.33|443.74|442.14|444.93|443.33|443.74|442.14|0
1641482200000|2022-01-06 15:16:40|443.26|441.66|443.5|441.9|443.98|442.38|443.26|441.66|0
1641482210000|2022-01-06 15:16:50|443.26|441.66|444.81|443.21|444.81|443.21|443.26|441.66|0
1641482220000|2022-01-06 15:17:00|444.45|442.85|444.45|442.85|444.45|442.85|444.21|442.61|0
1641482230000|2022-01-06 15:17:10|445.41|443.81|446.61|445.01|446.61|445.01|445.41|443.81|0
1641482240000|2022-01-06 15:17:20|446.37|444.77|445.41|443.81|446.37|444.77|445.41|443.81|0
1641482250000|2022-01-06 15:17:30|445.65|444.05|446.61|445.01|446.61|445.01|445.17|443.57|0
1641482260000|2022-01-06 15:17:40|445.65|444.05|445.17|443.57|445.65|444.05|445.17|443.57|0
1641482270000|2022-01-06 15:17:50|444.93|443.33|444.93|443.33|444.93|443.33|444.69|443.09|0
1641482280000|2022-01-06 15:18:00|445.41|443.81|443.74|442.14|445.41|443.81|443.74|442.14|0
1641482290000|2022-01-06 15:18:10|444.21|442.61|443.02|441.42|444.21|442.61|443.02|441.42|0
1641482300000|2022-01-06 15:18:20|443.26|441.66|441.82|440.22|443.26|441.66|441.82|440.22|0
1641482310000|2022-01-06 15:18:30|442.3|440.7|441.35|439.75|442.3|440.7|441.11|439.51|0
1641482320000|2022-01-06 15:18:40|441.59|439.99|439.91|438.31|442.06|440.46|439.91|438.31|0
1641482330000|2022-01-06 15:18:50|439.68|438.08|439.91|438.31|439.91|438.31|439.68|438.08|0
1641482340000|2022-01-06 15:19:00|439.2|437.6|440.87|439.27|440.87|439.27|438.96|437.36|0
1641482350000|2022-01-06 15:19:10|441.59|439.99|440.63|439.03|441.82|440.22|440.63|439.03|0
1641482360000|2022-01-06 15:19:20|440.15|438.55|440.15|438.55|440.39|438.79|440.15|438.55|0
1641482370000|2022-01-06 15:19:30|439.91|438.31|438.96|437.36|439.91|438.31|438.96|437.36|0
1641482380000|2022-01-06 15:19:40|438.72|437.12|437.29|435.69|438.72|437.12|437.29|435.69|0
1641482390000|2022-01-06 15:19:50|436.58|434.98|437.29|435.69|437.29|435.69|436.58|434.98|0
1641482400000|2022-01-06 15:20:00|437.05|435.45|437.77|436.17|437.77|436.17|437.05|435.45|0
1641482410000|2022-01-06 15:20:10|438.48|436.88|437.53|435.93|438.48|436.88|437.53|435.93|0
1641482420000|2022-01-06 15:20:20|437.77|436.17|439.68|438.08|439.68|438.08|437.77|436.17|0
1641482430000|2022-01-06 15:20:30|439.44|437.84|440.63|439.03|440.63|439.03|439.44|437.84|0
1641482440000|2022-01-06 15:20:40|440.87|439.27|441.11|439.51|441.11|439.51|439.91|438.31|0
1641482450000|2022-01-06 15:20:50|440.87|439.27|440.87|439.27|440.87|439.27|440.63|439.03|0
1641482460000|2022-01-06 15:21:00|442.54|440.94|443.73|442.13|443.73|442.13|442.3|440.7|0
1641482470000|2022-01-06 15:21:10|444.69|443.09|444.69|443.09|444.93|443.33|444.69|443.09|0
1641482480000|2022-01-06 15:21:20|445.17|443.57|443.97|442.37|445.17|443.57|443.97|442.37|0
1641482490000|2022-01-06 15:21:30|443.5|441.9|442.78|441.18|443.73|442.13|442.78|441.18|0
1641482500000|2022-01-06 15:21:40|441.82|440.22|440.15|438.55|441.82|440.22|440.15|438.55|0
1641482510000|2022-01-06 15:21:50|439.91|438.31|438.24|436.64|439.91|438.31|438.24|436.64|0
1641482520000|2022-01-06 15:22:00|437.77|436.17|437.77|436.17|437.77|436.17|436.81|435.21|0
1641482530000|2022-01-06 15:22:10|436.81|435.21|437.29|435.69|437.29|435.69|436.34|434.74|0
1641482540000|2022-01-06 15:22:20|437.05|435.45|438.72|437.12|438.72|437.12|437.05|435.45|0
1641482550000|2022-01-06 15:22:30|438.96|437.36|439.2|437.6|439.2|437.6|438.24|436.64|0
1641482560000|2022-01-06 15:22:40|441.58|439.98|441.82|440.22|441.82|440.22|441.34|439.74|0
1641482570000|2022-01-06 15:22:50|442.3|440.7|442.3|440.7|442.54|440.94|442.3|440.7|0
1641482580000|2022-01-06 15:23:00|441.82|440.22|442.54|440.94|442.54|440.94|441.34|439.74|0
1641482590000|2022-01-06 15:23:10|443.49|441.89|443.13|441.53|443.49|441.89|443.02|441.42|0
1641482600000|2022-01-06 15:23:20|443.73|442.13|443.73|442.13|444.09|442.49|443.73|442.13|0
1641482610000|2022-01-06 15:23:30|443.49|441.89|442.54|440.94|443.49|441.89|442.54|440.94|0
1641482620000|2022-01-06 15:23:40|442.3|440.7|442.78|441.18|442.78|441.18|442.06|440.46|0
1641482630000|2022-01-06 15:23:50|442.54|440.94|442.3|440.7|442.54|440.94|441.82|440.22|0
1641482640000|2022-01-06 15:24:00|442.06|440.46|441.34|439.74|442.06|440.46|441.34|439.74|0
1641482650000|2022-01-06 15:24:10|440.63|439.03|441.58|439.98|441.58|439.98|440.63|439.03|0
1641482660000|2022-01-06 15:24:20|442.78|441.18|443.73|442.13|443.85|442.25|442.78|441.18|0
1641482670000|2022-01-06 15:24:30|444.21|442.61|443.85|442.25|444.21|442.61|443.85|442.25|0
1641482680000|2022-01-06 15:24:40|444.69|443.09|444.93|443.33|444.93|443.33|443.49|441.89|0
1641482690000|2022-01-06 15:24:50|446.12|444.52|446.6|445|446.6|445|446.12|444.52|0
1641482700000|2022-01-06 15:25:00|447.32|445.72|448.28|446.68|448.28|446.68|447.32|445.72|0
1641482710000|2022-01-06 15:25:10|448.04|446.44|448.28|446.68|448.52|446.92|448.04|446.44|0
1641482720000|2022-01-06 15:25:20|448.76|447.16|449.23|447.63|449.95|448.35|448.76|447.16|0
1641482730000|2022-01-06 15:25:30|448.99|447.39|450.43|448.83|450.43|448.83|448.99|447.39|0
1641482740000|2022-01-06 15:25:40|450.67|449.07|452.11|450.51|452.11|450.51|450.67|449.07|0
1641482750000|2022-01-06 15:25:50|453.07|451.47|453.55|451.95|453.55|451.95|453.07|451.47|0
1641482760000|2022-01-06 15:26:00|453.31|451.71|454.99|453.39|454.99|453.39|453.07|451.47|0
1641482770000|2022-01-06 15:26:10|455.23|453.63|455.47|453.87|455.71|454.11|455.23|453.63|0
1641482780000|2022-01-06 15:26:20|455.71|454.11|456.67|455.07|456.67|455.07|455.71|454.11|0
1641482790000|2022-01-06 15:26:30|456.91|455.31|455.71|454.11|457.15|455.55|455.71|454.11|0
1641482800000|2022-01-06 15:26:40|455.23|453.63|456.43|454.83|456.43|454.83|455.23|453.63|0
1641482810000|2022-01-06 15:26:50|456.19|454.59|455.71|454.11|456.19|454.59|455.71|454.11|0
1641482820000|2022-01-06 15:27:00|456.43|454.83|454.51|452.91|456.43|454.83|454.51|452.91|0
1641482830000|2022-01-06 15:27:10|455.23|453.63|454.51|452.91|455.23|453.63|454.51|452.91|0
1641482840000|2022-01-06 15:27:20|454.75|453.15|455.23|453.63|455.23|453.63|454.51|452.91|0
1641482850000|2022-01-06 15:27:30|456.19|454.59|456.91|455.31|456.91|455.31|455.82|454.22|0
1641482860000|2022-01-06 15:27:40|454.75|453.15|454.75|453.15|454.99|453.39|454.75|453.15|0
1641482870000|2022-01-06 15:27:50|454.51|452.91|454.27|452.67|454.51|452.91|454.27|452.67|0
1641482880000|2022-01-06 15:28:00|455.23|453.63|454.75|453.15|455.71|454.11|454.51|452.91|0
1641482890000|2022-01-06 15:28:10|454.27|452.67|454.75|453.15|454.75|453.15|454.27|452.67|0
1641482900000|2022-01-06 15:28:20|454.51|452.91|453.07|451.47|454.51|452.91|452.59|450.99|0
1641482910000|2022-01-06 15:28:30|453.55|451.95|453.07|451.47|453.55|451.95|453.07|451.47|0
1641482920000|2022-01-06 15:28:40|452.35|450.75|450.67|449.07|452.35|450.75|450.67|449.07|0
1641482930000|2022-01-06 15:28:50|450.43|448.83|452.35|450.75|452.35|450.75|450.43|448.83|0
1641482940000|2022-01-06 15:29:00|452.11|450.51|452.7|451.1|453.31|451.71|452.11|450.51|0
1641482950000|2022-01-06 15:29:10|452.59|450.99|450.91|449.31|452.59|450.99|450.91|449.31|0
1641482960000|2022-01-06 15:29:20|450.67|449.07|450.43|448.83|450.67|449.07|450.19|448.59|0
1641482970000|2022-01-06 15:29:30|450.91|449.31|451.63|450.03|451.87|450.27|450.91|449.31|0
1641482980000|2022-01-06 15:29:40|451.15|449.55|451.15|449.55|451.15|449.55|450.54|448.94|0
1641482990000|2022-01-06 15:29:50|450.91|449.31|449.95|448.35|450.91|449.31|449.95|448.35|0
1641483000000|2022-01-06 15:30:00|448.75|447.15|454.27|452.67|454.51|452.91|448.75|447.15|0
1641483010000|2022-01-06 15:30:10|454.38|452.78|453.79|452.19|454.38|452.78|453.79|452.19|0
1641483020000|2022-01-06 15:30:20|453.55|451.95|453.79|452.19|453.79|452.19|453.55|451.95|0
1641483030000|2022-01-06 15:30:30|452.35|450.75|453.55|451.95|453.55|451.95|452.35|450.75|0
1641483040000|2022-01-06 15:30:40|452.59|450.99|455.22|453.62|455.22|453.62|452.35|450.75|0
1641483050000|2022-01-06 15:30:50|455.7|454.1|454.62|453.02|455.7|454.1|454.26|452.66|0
1641483060000|2022-01-06 15:31:00|454.98|453.38|455.46|453.86|455.71|454.11|454.74|453.14|0
1641483070000|2022-01-06 15:31:10|455.22|453.62|455.46|453.86|455.46|453.86|455.22|453.62|0
1641483080000|2022-01-06 15:31:20|455.94|454.34|456.42|454.82|456.9|455.3|455.94|454.34|0
1641483090000|2022-01-06 15:31:30|457.22|455.62|456.98|455.38|457.22|455.62|455.78|454.18|0
1641483100000|2022-01-06 15:31:40|456.5|454.9|455.3|453.7|456.5|454.9|455.3|453.7|0
1641483110000|2022-01-06 15:31:50|455.54|453.94|456.5|454.9|456.74|455.14|455.54|453.94|0
1641483120000|2022-01-06 15:32:00|456.74|455.14|456.26|454.66|456.74|455.14|456.26|454.66|0
1641483130000|2022-01-06 15:32:10|457.22|455.62|457.71|456.11|457.71|456.11|457.22|455.62|0
1641483140000|2022-01-06 15:32:20|457.95|456.35|459.15|457.55|459.15|457.55|457.71|456.11|0
1641483150000|2022-01-06 15:32:30|458.91|457.31|457.46|455.86|458.91|457.31|457.46|455.86|0
1641483160000|2022-01-06 15:32:40|457.71|456.11|458.43|456.83|458.67|457.07|457.71|456.11|0
1641483170000|2022-01-06 15:32:50|458.19|456.59|458.67|457.07|458.91|457.31|458.19|456.59|0
1641483180000|2022-01-06 15:33:00|458.43|456.83|459.63|458.03|459.63|458.03|458.19|456.59|0
1641483190000|2022-01-06 15:33:10|459.15|457.55|458.91|457.31|459.63|458.03|458.91|457.31|0
1641483200000|2022-01-06 15:33:20|459.99|458.39|459.87|458.27|459.99|458.39|459.87|458.27|0
1641483210000|2022-01-06 15:33:30|460.36|458.76|460.6|459|460.6|459|460.36|458.76|0
1641483220000|2022-01-06 15:33:40|460.36|458.76|460.84|459.24|461.56|459.96|460.36|458.76|0
1641483230000|2022-01-06 15:33:50|462.04|460.44|462.16|460.56|462.16|460.56|461.8|460.2|0
1641483240000|2022-01-06 15:34:00|461.56|459.96|461.32|459.72|461.56|459.96|460.36|458.76|0
1641483250000|2022-01-06 15:34:10|461.56|459.96|461.56|459.96|461.56|459.96|461.56|459.96|0
1641483260000|2022-01-06 15:34:20|460.84|459.24|461.56|459.96|461.56|459.96|460.84|459.24|0
1641483270000|2022-01-06 15:34:30|460.47|458.87|460.11|458.51|460.47|458.87|459.87|458.27|0
1641483280000|2022-01-06 15:34:40|459.39|457.79|460.35|458.75|460.84|459.24|459.39|457.79|0
1641483290000|2022-01-06 15:34:50|459.87|458.27|458.91|457.31|459.87|458.27|458.67|457.07|0
1641483300000|2022-01-06 15:35:00|458.67|457.07|457.7|456.1|458.67|457.07|457.22|455.62|0
1641483310000|2022-01-06 15:35:10|458.19|456.59|459.15|457.55|459.39|457.79|458.19|456.59|0
1641483320000|2022-01-06 15:35:20|458.91|457.31|458.43|456.83|458.91|457.31|458.43|456.83|0
1641483330000|2022-01-06 15:35:30|458.91|457.31|457.94|456.34|458.91|457.31|457.94|456.34|0
1641483340000|2022-01-06 15:35:40|457.82|456.22|456.26|454.66|457.82|456.22|456.26|454.66|0
1641483350000|2022-01-06 15:35:50|456.74|455.14|456.26|454.66|456.74|455.14|456.26|454.66|0
1641483360000|2022-01-06 15:36:00|455.54|453.94|456.5|454.9|456.5|454.9|455.54|453.94|0
1641483370000|2022-01-06 15:36:10|456.98|455.38|456.37|454.77|456.98|455.38|456.02|454.42|0
1641483380000|2022-01-06 15:36:20|456.02|454.42|456.02|454.42|456.02|454.42|455.78|454.18|0
1641483390000|2022-01-06 15:36:30|456.26|454.66|456.26|454.66|456.26|454.66|456.02|454.42|0
1641483400000|2022-01-06 15:36:40|458.19|456.59|457.94|456.34|458.19|456.59|457.46|455.86|0
1641483410000|2022-01-06 15:36:50|458.43|456.83|459.15|457.55|459.15|457.55|458.43|456.83|0
1641483420000|2022-01-06 15:37:00|458.91|457.31|460.59|458.99|460.59|458.99|458.91|457.31|0
1641483430000|2022-01-06 15:37:10|460.23|458.63|460.11|458.51|460.23|458.63|460.11|458.51|0
1641483440000|2022-01-06 15:37:20|459.87|458.27|460.59|458.99|460.59|458.99|459.87|458.27|0
1641483450000|2022-01-06 15:37:30|460.35|458.75|462.76|461.16|462.76|461.16|460.35|458.75|0
1641483460000|2022-01-06 15:37:40|463.01|461.41|461.8|460.2|463.25|461.65|461.8|460.2|0
1641483470000|2022-01-06 15:37:50|462.52|460.92|460.11|458.51|462.52|460.92|460.11|458.51|0
1641483480000|2022-01-06 15:38:00|459.87|458.27|460.11|458.51|460.47|458.87|459.87|458.27|0
1641483490000|2022-01-06 15:38:10|461.56|459.96|461.56|459.96|461.56|459.96|461.56|459.96|0
1641483500000|2022-01-06 15:38:20|461.08|459.48|459.39|457.79|461.08|459.48|458.67|457.07|0
1641483510000|2022-01-06 15:38:30|459.15|457.55|458.67|457.07|459.15|457.55|458.67|457.07|0
1641483520000|2022-01-06 15:38:40|458.43|456.83|458.91|457.31|459.15|457.55|458.43|456.83|0
1641483530000|2022-01-06 15:38:50|458.67|457.07|458.91|457.31|459.63|458.03|458.67|457.07|0
1641483540000|2022-01-06 15:39:00|459.39|457.79|461.08|459.48|461.08|459.48|459.39|457.79|0
1641483550000|2022-01-06 15:39:10|461.67|460.07|459.87|458.27|461.67|460.07|459.87|458.27|0
1641483560000|2022-01-06 15:39:20|459.63|458.03|460.59|458.99|460.59|458.99|459.63|458.03|0
1641483570000|2022-01-06 15:39:30|459.87|458.27|460.35|458.75|460.35|458.75|459.87|458.27|0
1641483580000|2022-01-06 15:39:40|459.87|458.27|460.35|458.75|460.35|458.75|459.15|457.55|0
1641483590000|2022-01-06 15:39:50|460.11|458.51|460.11|458.51|460.11|458.51|459.15|457.55|0
1641483600000|2022-01-06 15:40:00|460.83|459.23|461.8|460.2|462.04|460.44|460.83|459.23|0
1641483610000|2022-01-06 15:40:10|461.32|459.72|459.15|457.55|461.32|459.72|459.15|457.55|0
1641483620000|2022-01-06 15:40:20|459.63|458.03|459.63|458.03|459.63|458.03|458.91|457.31|0
1641483630000|2022-01-06 15:40:30|459.39|457.79|458.42|456.82|459.39|457.79|458.42|456.82|0
1641483640000|2022-01-06 15:40:40|459.15|457.55|457.7|456.1|459.15|457.55|457.7|456.1|0
1641483650000|2022-01-06 15:40:50|457.22|455.62|457.22|455.62|457.46|455.86|457.22|455.62|0
1641483660000|2022-01-06 15:41:00|456.98|455.38|457.46|455.86|457.46|455.86|456.98|455.38|0
1641483670000|2022-01-06 15:41:10|457.7|456.1|457.22|455.62|457.7|456.1|457.22|455.62|0
1641483680000|2022-01-06 15:41:20|456.98|455.38|456.26|454.66|456.98|455.38|456.26|454.66|0
1641483690000|2022-01-06 15:41:30|456.98|455.38|457.46|455.86|457.46|455.86|456.98|455.38|0
1641483700000|2022-01-06 15:41:40|457.33|455.73|456.02|454.42|457.33|455.73|456.02|454.42|0
1641483710000|2022-01-06 15:41:50|455.77|454.17|455.05|453.45|455.77|454.17|455.05|453.45|0
1641483720000|2022-01-06 15:42:00|455.53|453.93|455.29|453.69|455.53|453.93|455.29|453.69|0
1641483730000|2022-01-06 15:42:10|455.05|453.45|455.53|453.93|456.26|454.66|455.05|453.45|0
1641483740000|2022-01-06 15:42:20|455.05|453.45|455.65|454.05|455.65|454.05|455.05|453.45|0
1641483750000|2022-01-06 15:42:30|456.74|455.14|457.09|455.49|457.09|455.49|456.26|454.66|0
1641483760000|2022-01-06 15:42:40|457.7|456.1|455.77|454.17|457.7|456.1|455.77|454.17|0
1641483770000|2022-01-06 15:42:50|455.53|453.93|455.53|453.93|455.77|454.17|455.05|453.45|0
1641483780000|2022-01-06 15:43:00|456.26|454.66|456.26|454.66|456.74|455.14|456.01|454.41|0
1641483790000|2022-01-06 15:43:10|456.61|455.01|456.5|454.9|456.74|455.14|456.5|454.9|0
1641483800000|2022-01-06 15:43:20|457.22|455.62|458.66|457.06|458.66|457.06|457.22|455.62|0
1641483810000|2022-01-06 15:43:30|459.02|457.42|457.46|455.86|459.02|457.42|457.46|455.86|0
1641483820000|2022-01-06 15:43:40|457.94|456.34|456.98|455.38|457.94|456.34|456.98|455.38|0
1641483830000|2022-01-06 15:43:50|457.22|455.62|456.5|454.9|457.22|455.62|456.5|454.9|0
1641483840000|2022-01-06 15:44:00|456.01|454.41|457.94|456.34|457.94|456.34|456.01|454.41|0
1641483850000|2022-01-06 15:44:10|458.18|456.58|458.18|456.58|458.42|456.82|458.18|456.58|0
1641483860000|2022-01-06 15:44:20|457.7|456.1|456.98|455.38|457.7|456.1|456.98|455.38|0
1641483870000|2022-01-06 15:44:30|456.74|455.14|456.25|454.65|456.98|455.38|456.25|454.65|0
1641483880000|2022-01-06 15:44:40|456.5|454.9|456.25|454.65|456.5|454.9|456.25|454.65|0
1641483890000|2022-01-06 15:44:50|456.01|454.41|457.22|455.62|457.22|455.62|456.01|454.41|0
1641483900000|2022-01-06 15:45:00|457.94|456.34|458.9|457.3|458.9|457.3|457.46|455.86|0
1641483910000|2022-01-06 15:45:10|459.63|458.03|460.35|458.75|460.35|458.75|459.63|458.03|0
1641483920000|2022-01-06 15:45:20|460.11|458.51|460.11|458.51|460.59|458.99|459.87|458.27|0
1641483930000|2022-01-06 15:45:30|457.7|456.1|457.22|455.62|457.7|456.1|457.22|455.62|0
1641483940000|2022-01-06 15:45:40|457.46|455.86|456.98|455.38|457.7|456.1|456.98|455.38|0
1641483950000|2022-01-06 15:45:50|457.46|455.86|456.01|454.41|457.7|456.1|456.01|454.41|0
1641483960000|2022-01-06 15:46:00|455.89|454.29|456.25|454.65|456.25|454.65|455.89|454.29|0
1641483970000|2022-01-06 15:46:10|456.74|455.14|458.18|456.58|458.66|457.06|456.74|455.14|0
1641483980000|2022-01-06 15:46:20|457.7|456.1|458.42|456.82|458.42|456.82|457.57|455.97|0
1641483990000|2022-01-06 15:46:30|458.66|457.06|458.9|457.3|458.9|457.3|458.66|457.06|0
1641484000000|2022-01-06 15:46:40|458.66|457.06|459.02|457.42|459.02|457.42|458.42|456.82|0
1641484010000|2022-01-06 15:46:50|458.66|457.06|459.87|458.27|459.87|458.27|458.66|457.06|0
1641484020000|2022-01-06 15:47:00|460.11|458.51|461.8|460.2|461.8|460.2|460.11|458.51|0
1641484030000|2022-01-06 15:47:10|461.07|459.47|462.52|460.92|462.52|460.92|461.07|459.47|0
1641484040000|2022-01-06 15:47:20|462.76|461.16|464.45|462.85|464.45|462.85|462.76|461.16|0
1641484050000|2022-01-06 15:47:30|463.97|462.37|464.93|463.33|464.93|463.33|463.97|462.37|0
1641484060000|2022-01-06 15:47:40|464.45|462.85|464.69|463.09|464.69|463.09|464.45|462.85|0
1641484070000|2022-01-06 15:47:50|465.17|463.57|465.17|463.57|465.17|463.57|464.69|463.09|0
1641484080000|2022-01-06 15:48:00|464.93|463.33|464.69|463.09|464.93|463.33|464.21|462.61|0
1641484090000|2022-01-06 15:48:10|464.93|463.33|464.21|462.61|464.93|463.33|464.21|462.61|0
1641484100000|2022-01-06 15:48:20|463|461.4|462.76|461.16|463.24|461.64|462.76|461.16|0
1641484110000|2022-01-06 15:48:30|463.48|461.88|463|461.4|463.48|461.88|462.52|460.92|0
1641484120000|2022-01-06 15:48:40|462.04|460.44|461.31|459.71|462.04|460.44|461.07|459.47|0
1641484130000|2022-01-06 15:48:50|461.55|459.95|461.55|459.95|461.55|459.95|461.31|459.71|0
1641484140000|2022-01-06 15:49:00|461.31|459.71|460.83|459.23|461.31|459.71|460.59|458.99|0
1641484150000|2022-01-06 15:49:10|461.31|459.71|462.76|461.16|462.76|461.16|461.31|459.71|0
1641484160000|2022-01-06 15:49:20|463.48|461.88|463.97|462.37|463.97|462.37|463.24|461.64|0
1641484170000|2022-01-06 15:49:30|464.21|462.61|465.17|463.57|465.17|463.57|464.21|462.61|0
1641484180000|2022-01-06 15:49:40|464.93|463.33|465.66|464.06|465.66|464.06|464.69|463.09|0
1641484190000|2022-01-06 15:49:50|465.65|464.05|465.41|463.81|465.9|464.3|465.41|463.81|0
1641484200000|2022-01-06 15:50:00|464.93|463.33|462.28|460.68|465.17|463.57|462.28|460.68|0
1641484210000|2022-01-06 15:50:10|462.52|460.92|462.03|460.43|462.52|460.92|462.03|460.43|0
1641484220000|2022-01-06 15:50:20|462.63|461.03|461.79|460.19|463|461.4|461.79|460.19|0
1641484230000|2022-01-06 15:50:30|462.03|460.43|461.31|459.71|462.28|460.68|461.31|459.71|0
1641484240000|2022-01-06 15:50:40|460.83|459.23|460.94|459.34|461.07|459.47|460.83|459.23|0
1641484250000|2022-01-06 15:50:50|460.59|458.99|461.07|459.47|461.07|459.47|460.59|458.99|0
1641484260000|2022-01-06 15:51:00|460.59|458.99|461.07|459.47|461.31|459.71|460.59|458.99|0
1641484270000|2022-01-06 15:51:10|459.38|457.78|457.94|456.34|459.38|457.78|457.7|456.1|0
1641484280000|2022-01-06 15:51:20|458.9|457.3|458.42|456.82|459.38|457.78|458.42|456.82|0
1641484290000|2022-01-06 15:51:30|458.66|457.06|457.21|455.61|458.66|457.06|457.21|455.61|0
1641484300000|2022-01-06 15:51:40|457.46|455.86|457.94|456.34|457.94|456.34|457.46|455.86|0
1641484310000|2022-01-06 15:51:50|458.18|456.58|457.45|455.85|458.18|456.58|457.45|455.85|0
1641484320000|2022-01-06 15:52:00|458.66|457.06|458.66|457.06|459.14|457.54|458.66|457.06|0
1641484330000|2022-01-06 15:52:10|458.42|456.82|459.14|457.54|459.14|457.54|458.42|456.82|0
1641484340000|2022-01-06 15:52:20|458.77|457.17|457.21|455.61|458.77|457.17|457.21|455.61|0
1641484350000|2022-01-06 15:52:30|457.81|456.21|458.66|457.06|458.66|457.06|457.81|456.21|0
1641484360000|2022-01-06 15:52:40|458.42|456.82|458.42|456.82|458.66|457.06|458.42|456.82|0
1641484370000|2022-01-06 15:52:50|458.05|456.45|458.9|457.3|459.38|457.78|458.05|456.45|0
1641484380000|2022-01-06 15:53:00|459.02|457.42|458.66|457.06|459.02|457.42|458.66|457.06|0
1641484390000|2022-01-06 15:53:10|458.77|457.17|458.66|457.06|459.14|457.54|458.66|457.06|0
1641484400000|2022-01-06 15:53:20|459.14|457.54|459.38|457.78|459.86|458.26|459.14|457.54|0
1641484410000|2022-01-06 15:53:30|459.62|458.02|459.26|457.66|459.62|458.02|459.26|457.66|0
1641484420000|2022-01-06 15:53:40|459.62|458.02|458.66|457.06|459.62|458.02|458.66|457.06|0
1641484430000|2022-01-06 15:53:50|459.14|457.54|459.01|457.41|459.14|457.54|458.66|457.06|0
1641484440000|2022-01-06 15:54:00|459.38|457.78|459.38|457.78|459.62|458.02|459.38|457.78|0
1641484450000|2022-01-06 15:54:10|458.42|456.82|458.18|456.58|458.42|456.82|457.94|456.34|0
1641484460000|2022-01-06 15:54:20|457.69|456.09|458.53|456.93|458.66|457.06|457.69|456.09|0
1641484470000|2022-01-06 15:54:30|459.38|457.78|459.62|458.02|459.62|458.02|459.38|457.78|0
1641484480000|2022-01-06 15:54:40|459.38|457.78|459.38|457.78|459.62|458.02|459.38|457.78|0
1641484490000|2022-01-06 15:54:50|459.14|457.54|458.42|456.82|459.14|457.54|458.42|456.82|0
1641484500000|2022-01-06 15:55:00|459.01|457.41|458.66|457.06|459.01|457.41|458.66|457.06|0
1641484510000|2022-01-06 15:55:10|458.9|457.3|458.29|456.69|459.14|457.54|458.29|456.69|0
1641484520000|2022-01-06 15:55:20|458.66|457.06|457.93|456.33|458.66|457.06|457.93|456.33|0
1641484530000|2022-01-06 15:55:30|457.69|456.09|457.69|456.09|458.18|456.58|457.69|456.09|0
1641484540000|2022-01-06 15:55:40|457.45|455.85|457.93|456.33|457.93|456.33|457.45|455.85|0
1641484550000|2022-01-06 15:55:50|458.9|457.3|460.1|458.5|460.1|458.5|458.9|457.3|0
1641484560000|2022-01-06 15:56:00|459.86|458.26|458.9|457.3|460.1|458.5|458.9|457.3|0
1641484570000|2022-01-06 15:56:10|459.38|457.78|460.34|458.74|460.83|459.23|459.38|457.78|0
1641484580000|2022-01-06 15:56:20|460.1|458.5|460.59|458.99|460.59|458.99|459.86|458.26|0
1641484590000|2022-01-06 15:56:30|461.31|459.71|460.83|459.23|461.31|459.71|460.83|459.23|0
1641484600000|2022-01-06 15:56:40|460.34|458.74|460.34|458.74|460.34|458.74|460.1|458.5|0
1641484610000|2022-01-06 15:56:50|460.58|458.98|460.34|458.74|460.58|458.98|460.34|458.74|0
1641484620000|2022-01-06 15:57:00|460.58|458.98|462.03|460.43|462.03|460.43|460.58|458.98|0
1641484630000|2022-01-06 15:57:10|463.24|461.64|464.2|462.6|464.2|462.6|463.24|461.64|0
1641484640000|2022-01-06 15:57:20|465.17|463.57|466.86|465.26|466.86|465.26|465.17|463.57|0
1641484650000|2022-01-06 15:57:30|467.34|465.74|467.58|465.98|467.58|465.98|466.86|465.26|0
1641484660000|2022-01-06 15:57:40|467.34|465.74|465.17|463.57|467.34|465.74|463.72|462.12|0
1641484670000|2022-01-06 15:57:50|464.69|463.09|463.96|462.36|464.69|463.09|463.96|462.36|0
1641484680000|2022-01-06 15:58:00|464.69|463.09|466.62|465.02|466.62|465.02|464.69|463.09|0
1641484690000|2022-01-06 15:58:10|465.89|464.29|465.89|464.29|466.13|464.53|465.89|464.29|0
1641484700000|2022-01-06 15:58:20|465.41|463.81|465.41|463.81|465.89|464.29|465.41|463.81|0
1641484710000|2022-01-06 15:58:30|465.65|464.05|464.44|462.84|465.65|464.05|464.44|462.84|0
1641484720000|2022-01-06 15:58:40|464.2|462.6|463.24|461.64|464.2|462.6|463|461.4|0
1641484730000|2022-01-06 15:58:50|462.87|461.27|463|461.4|463|461.4|462.51|460.91|0
1641484740000|2022-01-06 15:59:00|463.24|461.64|461.55|459.95|463.24|461.64|461.55|459.95|0
1641484750000|2022-01-06 15:59:10|460.82|459.22|461.18|459.58|461.55|459.95|460.82|459.22|0
1641484760000|2022-01-06 15:59:20|461.31|459.71|460.58|458.98|461.31|459.71|460.58|458.98|0
1641484770000|2022-01-06 15:59:30|460.34|458.74|459.86|458.26|460.34|458.74|459.86|458.26|0
1641484780000|2022-01-06 15:59:40|458.66|457.06|458.66|457.06|459.14|457.54|458.66|457.06|0
1641484790000|2022-01-06 15:59:50|458.41|456.81|458.29|456.69|458.41|456.81|457.93|456.33|0
1641484800000|2022-01-06 16:00:00|458.17|456.57|458.9|457.3|459.14|457.54|458.17|456.57|0
1641484810000|2022-01-06 16:00:10|460.34|458.74|459.86|458.26|460.34|458.74|459.62|458.02|0
1641484820000|2022-01-06 16:00:20|459.62|458.02|459.62|458.02|460.7|459.1|459.62|458.02|0
1641484830000|2022-01-06 16:00:30|459.86|458.26|461.31|459.71|461.31|459.71|459.86|458.26|0
1641484840000|2022-01-06 16:00:40|461.07|459.47|460.58|458.98|461.55|459.95|460.58|458.98|0
1641484850000|2022-01-06 16:00:50|461.07|459.47|461.07|459.47|461.07|459.47|460.82|459.22|0
1641484860000|2022-01-06 16:01:00|460.58|458.98|459.14|457.54|460.58|458.98|459.14|457.54|0
1641484870000|2022-01-06 16:01:10|459.38|457.78|459.14|457.54|459.38|457.78|459.14|457.54|0
1641484880000|2022-01-06 16:01:20|458.9|457.3|457.21|455.61|458.9|457.3|457.21|455.61|0
1641484890000|2022-01-06 16:01:30|457.69|456.09|458.41|456.81|458.41|456.81|457.69|456.09|0
1641484900000|2022-01-06 16:01:40|456.25|454.65|456.49|454.89|456.49|454.89|456.25|454.65|0
1641484910000|2022-01-06 16:01:50|457.21|455.61|455.04|453.44|457.21|455.61|454.8|453.2|0
1641484920000|2022-01-06 16:02:00|454.32|452.72|454.08|452.48|455.04|453.44|454.08|452.48|0
1641484930000|2022-01-06 16:02:10|454.32|452.72|453.6|452|454.32|452.72|453.6|452|0
1641484940000|2022-01-06 16:02:20|453.84|452.24|453.71|452.11|453.84|452.24|453.6|452|0
1641484950000|2022-01-06 16:02:30|453.84|452.24|454.56|452.96|454.56|452.96|453.6|452|0
1641484960000|2022-01-06 16:02:40|452.64|451.04|454.32|452.72|454.32|452.72|452.64|451.04|0
1641484970000|2022-01-06 16:02:50|453.84|452.24|454.56|452.96|454.56|452.96|453.84|452.24|0
1641484980000|2022-01-06 16:03:00|454.8|453.2|454.8|453.2|454.8|453.2|454.32|452.72|0
1641484990000|2022-01-06 16:03:10|455.28|453.68|455.52|453.92|455.76|454.16|455.04|453.44|0
1641485000000|2022-01-06 16:03:20|455.4|453.8|454.92|453.32|455.52|453.92|454.8|453.2|0
1641485010000|2022-01-06 16:03:30|455.04|453.44|456.24|454.64|456.25|454.65|455.04|453.44|0
1641485020000|2022-01-06 16:03:40|455.52|453.92|455.76|454.16|455.76|454.16|454.92|453.32|0
1641485030000|2022-01-06 16:03:50|455.52|453.92|455.52|453.92|455.76|454.16|455.52|453.92|0
1641485040000|2022-01-06 16:04:00|455.76|454.16|456.49|454.89|456.49|454.89|455.76|454.16|0
1641485050000|2022-01-06 16:04:10|456.24|454.64|455.76|454.16|456.24|454.64|455.76|454.16|0
1641485060000|2022-01-06 16:04:20|455.28|453.68|455.04|453.44|455.28|453.68|454.8|453.2|0
1641485070000|2022-01-06 16:04:30|454.8|453.2|454.08|452.48|454.8|453.2|454.08|452.48|0
1641485080000|2022-01-06 16:04:40|453.84|452.24|453.6|452|453.84|452.24|453.36|451.76|0
1641485090000|2022-01-06 16:04:50|454.08|452.48|454.8|453.2|454.8|453.2|454.08|452.48|0
1641485100000|2022-01-06 16:05:00|454.56|452.96|454.56|452.96|454.8|453.2|454.56|452.96|0
1641485110000|2022-01-06 16:05:10|454.92|453.32|453.12|451.52|455.28|453.68|453.12|451.52|0
1641485120000|2022-01-06 16:05:20|453.6|452|452.88|451.28|453.6|452|452.88|451.28|0
1641485130000|2022-01-06 16:05:30|452.15|450.55|452.63|451.03|452.63|451.03|452.15|450.55|0
1641485140000|2022-01-06 16:05:40|452.88|451.28|453.36|451.76|453.36|451.76|452.63|451.03|0
1641485150000|2022-01-06 16:05:50|454.08|452.48|454.32|452.72|454.32|452.72|454.08|452.48|0
1641485160000|2022-01-06 16:06:00|454.56|452.96|456|454.4|456|454.4|454.32|452.72|0
1641485170000|2022-01-06 16:06:10|456.24|454.64|457.45|455.85|457.45|455.85|456.24|454.64|0
1641485180000|2022-01-06 16:06:20|457.21|455.61|456.97|455.37|457.21|455.61|456.73|455.13|0
1641485190000|2022-01-06 16:06:30|456.36|454.76|456.24|454.64|456.36|454.76|456|454.4|0
1641485200000|2022-01-06 16:06:40|456.36|454.76|455.76|454.16|456.6|455|455.76|454.16|0
1641485210000|2022-01-06 16:06:50|456|454.4|456.48|454.88|456.48|454.88|456|454.4|0
1641485220000|2022-01-06 16:07:00|457.21|455.61|456.97|455.37|457.21|455.61|456.97|455.37|0
1641485230000|2022-01-06 16:07:10|455.52|453.92|456.24|454.64|456.24|454.64|455.52|453.92|0
1641485240000|2022-01-06 16:07:20|456.48|454.88|456.97|455.37|457.08|455.48|456.48|454.88|0
1641485250000|2022-01-06 16:07:30|456.72|455.12|456.84|455.24|457.21|455.61|456.72|455.12|0
1641485260000|2022-01-06 16:07:40|456.72|455.12|457.45|455.85|457.45|455.85|456.72|455.12|0
1641485270000|2022-01-06 16:07:50|457.21|455.61|457.21|455.61|457.45|455.85|456.97|455.37|0
1641485280000|2022-01-06 16:08:00|456.48|454.88|456.97|455.37|456.97|455.37|456.48|454.88|0
1641485290000|2022-01-06 16:08:10|457.93|456.33|457.69|456.09|458.04|456.44|457.69|456.09|0
1641485300000|2022-01-06 16:08:20|458.17|456.57|457.45|455.85|458.17|456.57|457.45|455.85|0
1641485310000|2022-01-06 16:08:30|457.08|455.48|458.17|456.57|458.17|456.57|457.08|455.48|0
1641485320000|2022-01-06 16:08:40|458.41|456.81|457.93|456.33|458.41|456.81|457.93|456.33|0
1641485330000|2022-01-06 16:08:50|457.69|456.09|457.93|456.33|458.17|456.57|457.69|456.09|0
1641485340000|2022-01-06 16:09:00|457.56|455.96|459.13|457.53|459.13|457.53|457.56|455.96|0
1641485350000|2022-01-06 16:09:10|459.73|458.13|460.1|458.5|460.1|458.5|459.37|457.77|0
1641485360000|2022-01-06 16:09:20|460.34|458.74|460.58|458.98|460.58|458.98|460.1|458.5|0
1641485370000|2022-01-06 16:09:30|460.82|459.22|459.86|458.26|460.94|459.34|459.86|458.26|0
1641485380000|2022-01-06 16:09:40|459.13|457.53|458.41|456.81|459.13|457.53|458.41|456.81|0
1641485390000|2022-01-06 16:09:50|459.01|457.41|458.89|457.29|459.37|457.77|458.89|457.29|0
1641485400000|2022-01-06 16:10:00|459.01|457.41|459.61|458.01|459.61|458.01|459.01|457.41|0
1641485410000|2022-01-06 16:10:10|459.49|457.89|459.61|458.01|459.61|458.01|458.89|457.29|0
1641485420000|2022-01-06 16:10:20|460.1|458.5|460.34|458.74|460.34|458.74|460.1|458.5|0
1641485430000|2022-01-06 16:10:30|460.69|459.09|461.06|459.46|461.06|459.46|460.69|459.09|0
1641485440000|2022-01-06 16:10:40|461.78|460.18|461.3|459.7|461.78|460.18|460.82|459.22|0
1641485450000|2022-01-06 16:10:50|460.82|459.22|460.82|459.22|460.82|459.22|460.58|458.98|0
1641485460000|2022-01-06 16:11:00|460.58|458.98|462.02|460.42|462.02|460.42|460.58|458.98|0
1641485470000|2022-01-06 16:11:10|462.51|460.91|462.27|460.67|462.51|460.91|461.78|460.18|0
1641485480000|2022-01-06 16:11:20|462.02|460.42|462.27|460.67|462.27|460.67|462.02|460.42|0
1641485490000|2022-01-06 16:11:30|461.78|460.18|461.78|460.18|461.78|460.18|461.3|459.7|0
1641485500000|2022-01-06 16:11:40|461.54|459.94|460.58|458.98|461.54|459.94|460.58|458.98|0
1641485510000|2022-01-06 16:11:50|460.82|459.22|459.85|458.25|460.82|459.22|459.61|458.01|0
1641485520000|2022-01-06 16:12:00|459.61|458.01|458.89|457.29|459.61|458.01|458.89|457.29|0
1641485530000|2022-01-06 16:12:10|459.85|458.25|460.82|459.22|460.82|459.22|459.85|458.25|0
1641485540000|2022-01-06 16:12:20|460.58|458.98|460.58|458.98|460.58|458.98|460.34|458.74|0
1641485550000|2022-01-06 16:12:30|461.06|459.46|459.73|458.13|461.06|459.46|459.73|458.13|0
1641485560000|2022-01-06 16:12:40|460.58|458.98|460.82|459.22|460.82|459.22|460.34|458.74|0
1641485570000|2022-01-06 16:12:50|460.58|458.98|460.82|459.22|460.82|459.22|460.58|458.98|0
1641485580000|2022-01-06 16:13:00|461.3|459.7|461.06|459.46|461.3|459.7|460.82|459.22|0
1641485590000|2022-01-06 16:13:10|461.3|459.7|460.58|458.98|461.3|459.7|460.58|458.98|0
1641485600000|2022-01-06 16:13:20|460.34|458.74|461.06|459.46|461.06|459.46|460.34|458.74|0
1641485610000|2022-01-06 16:13:30|460.93|459.33|462.26|460.66|462.26|460.66|460.93|459.33|0
1641485620000|2022-01-06 16:13:40|462.38|460.78|462.02|460.42|462.38|460.78|462.02|460.42|0
1641485630000|2022-01-06 16:13:50|461.54|459.94|462.02|460.42|462.02|460.42|461.54|459.94|0
1641485640000|2022-01-06 16:14:00|462.51|460.91|462.26|460.66|462.51|460.91|462.26|460.66|0
1641485650000|2022-01-06 16:14:10|462.02|460.42|462.51|460.91|462.51|460.91|462.02|460.42|0
1641485660000|2022-01-06 16:14:20|463.47|461.87|463.71|462.11|463.71|462.11|463.23|461.63|0
1641485670000|2022-01-06 16:14:30|463.95|462.35|465.64|464.04|465.64|464.04|463.95|462.35|0
1641485680000|2022-01-06 16:14:40|464.68|463.08|464.44|462.84|464.68|463.08|464.44|462.84|0
1641485690000|2022-01-06 16:14:50|463.47|461.87|462.99|461.39|463.47|461.87|462.99|461.39|0
1641485700000|2022-01-06 16:15:00|463.23|461.63|464.92|463.32|464.92|463.32|463.1|461.5|0
1641485710000|2022-01-06 16:15:10|464.68|463.08|466.85|465.25|466.85|465.25|464.68|463.08|0
1641485720000|2022-01-06 16:15:20|466.61|465.01|467.33|465.73|467.33|465.73|466.61|465.01|0
1641485730000|2022-01-06 16:15:30|466.85|465.25|469.03|467.43|469.03|467.43|466.85|465.25|0
1641485740000|2022-01-06 16:15:40|468.66|467.06|468.54|466.94|468.78|467.18|468.3|466.7|0
1641485750000|2022-01-06 16:15:50|468.3|466.7|469.02|467.42|469.27|467.67|468.3|466.7|0
1641485760000|2022-01-06 16:16:00|469.27|467.67|469.75|468.15|470.23|468.63|469.27|467.67|0
1641485770000|2022-01-06 16:16:10|469.02|467.42|469.02|467.42|469.51|467.91|468.78|467.18|0
1641485780000|2022-01-06 16:16:20|465.4|463.8|464.44|462.84|465.4|463.8|464.44|462.84|0
1641485790000|2022-01-06 16:16:30|464.19|462.59|461.9|460.3|464.44|462.84|461.9|460.3|0
1641485800000|2022-01-06 16:16:40|462.5|460.9|461.78|460.18|462.86|461.26|461.78|460.18|0
1641485810000|2022-01-06 16:16:50|462.75|461.15|463.95|462.35|463.95|462.35|462.75|461.15|0
1641485820000|2022-01-06 16:17:00|464.68|463.08|465.64|464.04|465.64|464.04|464.68|463.08|0
1641485830000|2022-01-06 16:17:10|464.68|463.08|463.47|461.87|464.68|463.08|463.23|461.63|0
1641485840000|2022-01-06 16:17:20|463.95|462.35|463.95|462.35|464.19|462.59|463.95|462.35|0
1641485850000|2022-01-06 16:17:30|463.71|462.11|465.16|463.56|465.16|463.56|463.71|462.11|0
1641485860000|2022-01-06 16:17:40|465.4|463.8|465.64|464.04|465.64|464.04|465.4|463.8|0
1641485870000|2022-01-06 16:17:50|465.16|463.56|465.16|463.56|465.4|463.8|465.16|463.56|0
1641485880000|2022-01-06 16:18:00|465.4|463.8|465.4|463.8|465.4|463.8|464.79|463.19|0
1641485890000|2022-01-06 16:18:10|464.43|462.83|463.95|462.35|464.43|462.83|463.95|462.35|0
1641485900000|2022-01-06 16:18:20|464.68|463.08|463.71|462.11|464.68|463.08|463.71|462.11|0
1641485910000|2022-01-06 16:18:30|463.47|461.87|462.74|461.14|463.47|461.87|462.74|461.14|0
1641485920000|2022-01-06 16:18:40|462.26|460.66|462.02|460.42|462.26|460.66|461.78|460.18|0
1641485930000|2022-01-06 16:18:50|462.26|460.66|461.78|460.18|462.5|460.9|461.78|460.18|0
1641485940000|2022-01-06 16:19:00|461.3|459.7|461.78|460.18|461.78|460.18|461.3|459.7|0
1641485950000|2022-01-06 16:19:10|462.74|461.14|463.47|461.87|463.47|461.87|462.74|461.14|0
1641485960000|2022-01-06 16:19:20|463.71|462.11|462.74|461.14|463.95|462.35|462.74|461.14|0
1641485970000|2022-01-06 16:19:30|462.02|460.42|462.26|460.66|462.26|460.66|461.54|459.94|0
1641485980000|2022-01-06 16:19:40|462.62|461.02|462.26|460.66|462.74|461.14|462.26|460.66|0
1641485990000|2022-01-06 16:19:50|462.02|460.42|461.06|459.46|462.02|460.42|461.06|459.46|0
1641486000000|2022-01-06 16:20:00|461.78|460.18|459.61|458.01|461.78|460.18|459.61|458.01|0
1641486010000|2022-01-06 16:20:10|459.37|457.77|459.61|458.01|459.85|458.25|459.37|457.77|0
1641486020000|2022-01-06 16:20:20|459.13|457.53|458.16|456.56|459.13|457.53|457.92|456.32|0
1641486030000|2022-01-06 16:20:30|457.68|456.08|458.4|456.8|458.4|456.8|457.44|455.84|0
1641486040000|2022-01-06 16:20:40|458.64|457.04|459.61|458.01|459.61|458.01|458.64|457.04|0
1641486050000|2022-01-06 16:20:50|459.37|457.77|459.61|458.01|459.85|458.25|459.37|457.77|0
1641486060000|2022-01-06 16:21:00|458.64|457.04|459.61|458.01|459.61|458.01|458.64|457.04|0
1641486070000|2022-01-06 16:21:10|459.37|457.77|459.37|457.77|459.37|457.77|458.64|457.04|0
1641486080000|2022-01-06 16:21:20|458.89|457.29|459.85|458.25|459.85|458.25|458.89|457.29|0
1641486090000|2022-01-06 16:21:30|460.09|458.49|461.05|459.45|461.05|459.45|459.85|458.25|0
1641486100000|2022-01-06 16:21:40|460.81|459.21|459.85|458.25|460.81|459.21|459.85|458.25|0
1641486110000|2022-01-06 16:21:50|459.61|458.01|460.57|458.97|460.93|459.33|459.61|458.01|0
1641486120000|2022-01-06 16:22:00|460.33|458.73|461.78|460.18|461.78|460.18|460.33|458.73|0
1641486130000|2022-01-06 16:22:10|462.14|460.54|462.74|461.14|462.74|461.14|462.14|460.54|0
1641486140000|2022-01-06 16:22:20|462.5|460.9|461.05|459.45|462.5|460.9|461.05|459.45|0
1641486150000|2022-01-06 16:22:30|461.3|459.7|461.54|459.94|461.54|459.94|461.3|459.7|0
1641486160000|2022-01-06 16:22:40|461.78|460.18|461.78|460.18|462.02|460.42|461.78|460.18|0
1641486170000|2022-01-06 16:22:50|460.81|459.21|460.57|458.97|460.81|459.21|460.33|458.73|0
1641486180000|2022-01-06 16:23:00|460.81|459.21|459.85|458.25|460.81|459.21|459.85|458.25|0
1641486190000|2022-01-06 16:23:10|460.09|458.49|459.85|458.25|460.09|458.49|459.85|458.25|0
1641486200000|2022-01-06 16:23:20|460.09|458.49|459.61|458.01|460.33|458.73|459.61|458.01|0
1641486210000|2022-01-06 16:23:30|459.85|458.25|458.88|457.28|459.85|458.25|458.88|457.28|0
1641486220000|2022-01-06 16:23:40|459.24|457.64|459.85|458.25|459.85|458.25|459.24|457.64|0
1641486230000|2022-01-06 16:23:50|460.33|458.73|461.05|459.45|461.05|459.45|460.33|458.73|0
1641486240000|2022-01-06 16:24:00|460.81|459.21|461.05|459.45|461.54|459.94|460.81|459.21|0
1641486250000|2022-01-06 16:24:10|460.81|459.21|460.81|459.21|461.05|459.45|460.81|459.21|0
1641486260000|2022-01-06 16:24:20|460.45|458.85|461.29|459.69|461.29|459.69|460.45|458.85|0
1641486270000|2022-01-06 16:24:30|461.54|459.94|461.54|459.94|461.54|459.94|461.29|459.69|0
1641486280000|2022-01-06 16:24:40|461.78|460.18|462.5|460.9|462.5|460.9|461.78|460.18|0
1641486290000|2022-01-06 16:24:50|462.26|460.66|462.26|460.66|462.26|460.66|462.26|460.66|0
1641486300000|2022-01-06 16:25:00|461.41|459.81|461.29|459.69|461.54|459.94|461.29|459.69|0
1641486310000|2022-01-06 16:25:10|460.81|459.21|459.12|457.52|461.05|459.45|459.12|457.52|0
1641486320000|2022-01-06 16:25:20|459.37|457.77|458.64|457.04|459.37|457.77|458.64|457.04|0
1641486330000|2022-01-06 16:25:30|458.4|456.8|458.16|456.56|458.4|456.8|458.16|456.56|0
1641486340000|2022-01-06 16:25:40|458.4|456.8|458.4|456.8|458.4|456.8|458.16|456.56|0
1641486350000|2022-01-06 16:25:50|456.72|455.12|455.99|454.39|456.72|455.12|455.99|454.39|0
1641486360000|2022-01-06 16:26:00|456.23|454.63|457.44|455.84|457.44|455.84|456.23|454.63|0
1641486370000|2022-01-06 16:26:10|457.68|456.08|457.92|456.32|458.64|457.04|457.68|456.08|0
1641486380000|2022-01-06 16:26:20|457.2|455.6|456.96|455.36|457.68|456.08|456.96|455.36|0
1641486390000|2022-01-06 16:26:30|457.2|455.6|457.92|456.32|457.92|456.32|457.2|455.6|0
1641486400000|2022-01-06 16:26:40|457.44|455.84|456.71|455.11|457.68|456.08|456.71|455.11|0
1641486410000|2022-01-06 16:26:50|456.96|455.36|456.71|455.11|457.2|455.6|456.71|455.11|0
1641486420000|2022-01-06 16:27:00|456.23|454.63|456.71|455.11|456.71|455.11|456.23|454.63|0
1641486430000|2022-01-06 16:27:10|455.75|454.15|455.99|454.39|455.99|454.39|455.75|454.15|0
1641486440000|2022-01-06 16:27:20|455.75|454.15|456.23|454.63|456.23|454.63|455.75|454.15|0
1641486450000|2022-01-06 16:27:30|455.99|454.39|455.03|453.43|455.99|454.39|455.03|453.43|0
1641486460000|2022-01-06 16:27:40|454.31|452.71|455.99|454.39|455.99|454.39|454.31|452.71|0
1641486470000|2022-01-06 16:27:50|455.75|454.15|455.75|454.15|455.99|454.39|455.51|453.91|0
1641486480000|2022-01-06 16:28:00|455.99|454.39|455.51|453.91|455.99|454.39|455.51|453.91|0
1641486490000|2022-01-06 16:28:10|455.27|453.67|455.51|453.91|455.51|453.91|455.27|453.67|0
1641486500000|2022-01-06 16:28:20|455.75|454.15|457.68|456.08|457.68|456.08|455.75|454.15|0
1641486510000|2022-01-06 16:28:30|458.16|456.56|457.68|456.08|458.16|456.56|457.68|456.08|0
1641486520000|2022-01-06 16:28:40|457.44|455.84|457.68|456.08|458.4|456.8|456.95|455.35|0
1641486530000|2022-01-06 16:28:50|458.03|456.43|458.16|456.56|458.16|456.56|458.03|456.43|0
1641486540000|2022-01-06 16:29:00|457.68|456.08|458.4|456.8|458.4|456.8|457.68|456.08|0
1641486550000|2022-01-06 16:29:10|458.16|456.56|458.16|456.56|458.16|456.56|457.68|456.08|0
1641486560000|2022-01-06 16:29:20|457.92|456.32|458.16|456.56|458.16|456.56|457.68|456.08|0
1641486570000|2022-01-06 16:29:30|457.68|456.08|458.16|456.56|458.16|456.56|457.68|456.08|0
1641486580000|2022-01-06 16:29:40|457.68|456.08|457.92|456.32|457.92|456.32|457.68|456.08|0
1641486590000|2022-01-06 16:29:50|457.44|455.84|457.68|456.08|457.68|456.08|457.44|455.84|0
1641486600000|2022-01-06 16:30:00|457.92|456.32|458.64|457.04|458.64|457.04|457.19|455.59|0
1641486610000|2022-01-06 16:30:10|459.6|458|459.36|457.76|459.6|458|459.36|457.76|0
1641486620000|2022-01-06 16:30:20|457.92|456.32|456.71|455.11|457.92|456.32|456.47|454.87|0
1641486630000|2022-01-06 16:30:30|456.47|454.87|455.03|453.43|457.19|455.59|455.03|453.43|0
1641486640000|2022-01-06 16:30:40|455.27|453.67|455.03|453.43|455.27|453.67|454.79|453.19|0
1641486650000|2022-01-06 16:30:50|454.55|452.95|455.51|453.91|455.51|453.91|454.55|452.95|0
1641486660000|2022-01-06 16:31:00|455.27|453.67|455.27|453.67|455.27|453.67|455.03|453.43|0
1641486670000|2022-01-06 16:31:10|455.51|453.91|454.31|452.71|455.51|453.91|454.31|452.71|0
1641486680000|2022-01-06 16:31:20|454.55|452.95|454.31|452.71|454.55|452.95|454.18|452.58|0
1641486690000|2022-01-06 16:31:30|454.18|452.58|454.31|452.71|454.79|453.19|454.06|452.46|0
1641486700000|2022-01-06 16:31:40|454.55|452.95|454.55|452.95|454.55|452.95|454.06|452.46|0
1641486710000|2022-01-06 16:31:50|454.31|452.71|454.3|452.7|454.42|452.82|454.3|452.7|0
1641486720000|2022-01-06 16:32:00|454.55|452.95|454.79|453.19|454.79|453.19|454.55|452.95|0
1641486730000|2022-01-06 16:32:10|454.06|452.46|453.82|452.22|454.06|452.46|453.82|452.22|0
1641486740000|2022-01-06 16:32:20|454.06|452.46|454.3|452.7|454.3|452.7|453.82|452.22|0
1641486750000|2022-01-06 16:32:30|454.66|453.06|455.03|453.43|455.03|453.43|454.66|453.06|0
1641486760000|2022-01-06 16:32:40|455.27|453.67|454.06|452.46|455.27|453.67|454.06|452.46|0
1641486770000|2022-01-06 16:32:50|453.82|452.22|454.3|452.7|454.3|452.7|453.82|452.22|0
1641486780000|2022-01-06 16:33:00|454.06|452.46|452.62|451.02|454.3|452.7|452.62|451.02|0
1641486790000|2022-01-06 16:33:10|452.14|450.54|452.38|450.78|452.38|450.78|452.14|450.54|0
1641486800000|2022-01-06 16:33:20|452.14|450.54|452.14|450.54|452.38|450.78|452.14|450.54|0
1641486810000|2022-01-06 16:33:30|452.38|450.78|451.9|450.3|452.38|450.78|451.9|450.3|0
1641486820000|2022-01-06 16:33:40|451.66|450.06|453.58|451.98|453.58|451.98|451.66|450.06|0
1641486830000|2022-01-06 16:33:50|453.1|451.5|452.86|451.26|453.34|451.74|452.86|451.26|0
1641486840000|2022-01-06 16:34:00|453.1|451.5|452.38|450.78|453.1|451.5|452.38|450.78|0
1641486850000|2022-01-06 16:34:10|452.62|451.02|452.62|451.02|452.86|451.26|452.62|451.02|0
1641486860000|2022-01-06 16:34:20|452.38|450.78|452.38|450.78|452.38|450.78|452.38|450.78|0
1641486870000|2022-01-06 16:34:30|452.86|451.26|452.98|451.38|452.98|451.38|452.86|451.26|0
1641486880000|2022-01-06 16:34:40|453.58|451.98|454.78|453.18|454.78|453.18|453.58|451.98|0
1641486890000|2022-01-06 16:34:50|455.03|453.43|454.06|452.46|455.03|453.43|454.06|452.46|0
1641486900000|2022-01-06 16:35:00|453.82|452.22|454.78|453.18|455.99|454.39|453.82|452.22|0
1641486910000|2022-01-06 16:35:10|455.03|453.43|455.99|454.39|455.99|454.39|455.03|453.43|0
1641486920000|2022-01-06 16:35:20|455.03|453.43|455.27|453.67|455.27|453.67|455.03|453.43|0
1641486930000|2022-01-06 16:35:30|454.06|452.46|453.82|452.22|454.3|452.7|453.82|452.22|0
1641486940000|2022-01-06 16:35:40|453.7|452.1|454.54|452.94|454.54|452.94|453.58|451.98|0
1641486950000|2022-01-06 16:35:50|454.3|452.7|455.27|453.67|455.27|453.67|454.3|452.7|0
1641486960000|2022-01-06 16:36:00|455.38|453.78|455.75|454.15|455.99|454.39|455.02|453.42|0
1641486970000|2022-01-06 16:36:10|457.19|455.59|457.43|455.83|457.43|455.83|456.95|455.35|0
1641486980000|2022-01-06 16:36:20|457.19|455.59|457.19|455.59|457.43|455.83|457.19|455.59|0
1641486990000|2022-01-06 16:36:30|457.91|456.31|458.4|456.8|458.4|456.8|457.67|456.07|0
1641487000000|2022-01-06 16:36:40|458.88|457.28|458.16|456.56|458.88|457.28|457.67|456.07|0
1641487010000|2022-01-06 16:36:50|457.67|456.07|457.19|455.59|457.67|456.07|456.71|455.11|0
1641487020000|2022-01-06 16:37:00|458.15|456.55|458.88|457.28|459.12|457.52|458.15|456.55|0
1641487030000|2022-01-06 16:37:10|458.15|456.55|458.64|457.04|458.64|457.04|458.15|456.55|0
1641487040000|2022-01-06 16:37:20|458.15|456.55|458.15|456.55|458.64|457.04|458.15|456.55|0
1641487050000|2022-01-06 16:37:30|458.4|456.8|458.64|457.04|458.64|457.04|458.4|456.8|0
1641487060000|2022-01-06 16:37:40|458.88|457.28|459.12|457.52|459.36|457.76|458.88|457.28|0
1641487070000|2022-01-06 16:37:50|459.36|457.76|459.6|458|459.6|458|459.36|457.76|0
1641487080000|2022-01-06 16:38:00|459.12|457.52|457.19|455.59|459.12|457.52|457.19|455.59|0
1641487090000|2022-01-06 16:38:10|457.43|455.83|457.67|456.07|457.91|456.31|457.43|455.83|0
1641487100000|2022-01-06 16:38:20|458.15|456.55|458.15|456.55|458.4|456.8|457.91|456.31|0
1641487110000|2022-01-06 16:38:30|458.64|457.04|458.88|457.28|458.88|457.28|458.4|456.8|0
1641487120000|2022-01-06 16:38:40|459.12|457.52|458.39|456.79|459.12|457.52|458.39|456.79|0
1641487130000|2022-01-06 16:38:50|458.15|456.55|457.67|456.07|458.15|456.55|457.67|456.07|0
1641487140000|2022-01-06 16:39:00|457.43|455.83|456.23|454.63|457.43|455.83|456.23|454.63|0
1641487150000|2022-01-06 16:39:10|455.75|454.15|455.75|454.15|455.75|454.15|455.75|454.15|0
1641487160000|2022-01-06 16:39:20|455.5|453.9|455.75|454.15|456.23|454.63|455.02|453.42|0
1641487170000|2022-01-06 16:39:30|455.99|454.39|456.47|454.87|456.71|455.11|455.99|454.39|0
1641487180000|2022-01-06 16:39:40|456.71|455.11|455.99|454.39|456.71|455.11|455.99|454.39|0
1641487190000|2022-01-06 16:39:50|455.75|454.15|456.23|454.63|456.23|454.63|455.75|454.15|0
1641487200000|2022-01-06 16:40:00|456.47|454.87|455.02|453.42|456.47|454.87|455.02|453.42|0
1641487210000|2022-01-06 16:40:10|455.26|453.66|455.26|453.66|455.5|453.9|455.14|453.54|0
1641487220000|2022-01-06 16:40:20|455.5|453.9|453.82|452.22|455.5|453.9|453.82|452.22|0
1641487230000|2022-01-06 16:40:30|453.58|451.98|454.06|452.46|454.06|452.46|453.34|451.74|0
1641487240000|2022-01-06 16:40:40|454.78|453.18|454.06|452.46|455.02|453.42|454.06|452.46|0
1641487250000|2022-01-06 16:40:50|453.21|451.61|452.14|450.54|453.21|451.61|452.14|450.54|0
1641487260000|2022-01-06 16:41:00|452.38|450.78|452.38|450.78|452.62|451.02|452.38|450.78|0
1641487270000|2022-01-06 16:41:10|452.14|450.54|452.62|451.02|452.62|451.02|452.14|450.54|0
1641487280000|2022-01-06 16:41:20|454.3|452.7|454.78|453.18|454.9|453.3|454.3|452.7|0
1641487290000|2022-01-06 16:41:30|455.99|454.39|455.26|453.66|455.99|454.39|455.26|453.66|0
1641487300000|2022-01-06 16:41:40|455.14|453.54|455.74|454.14|455.74|454.14|455.14|453.54|0
1641487310000|2022-01-06 16:41:50|456.23|454.63|456.23|454.63|456.47|454.87|455.98|454.38|0
1641487320000|2022-01-06 16:42:00|456.47|454.87|458.88|457.28|458.88|457.28|456.47|454.87|0
1641487330000|2022-01-06 16:42:10|458.15|456.55|457.19|455.59|458.15|456.55|457.19|455.59|0
1641487340000|2022-01-06 16:42:20|457.91|456.31|457.67|456.07|457.91|456.31|457.67|456.07|0
1641487350000|2022-01-06 16:42:30|458.88|457.28|457.91|456.31|458.88|457.28|457.91|456.31|0
1641487360000|2022-01-06 16:42:40|457.67|456.07|457.67|456.07|457.67|456.07|457.43|455.83|0
1641487370000|2022-01-06 16:42:50|457.43|455.83|457.3|455.7|457.67|456.07|457.3|455.7|0
1641487380000|2022-01-06 16:43:00|457.19|455.59|457.91|456.31|457.91|456.31|456.71|455.11|0
1641487390000|2022-01-06 16:43:10|457.67|456.07|457.19|455.59|457.67|456.07|456.95|455.35|0
1641487400000|2022-01-06 16:43:20|457.43|455.83|457.67|456.07|457.67|456.07|457.43|455.83|0
1641487410000|2022-01-06 16:43:30|457.91|456.31|457.67|456.07|458.39|456.79|457.67|456.07|0
1641487420000|2022-01-06 16:43:40|457.43|455.83|457.43|455.83|457.67|456.07|457.19|455.59|0
1641487430000|2022-01-06 16:43:50|456.71|455.11|457.43|455.83|457.43|455.83|456.71|455.11|0
1641487440000|2022-01-06 16:44:00|456.47|454.87|456.22|454.62|456.47|454.87|456.22|454.62|0
1641487450000|2022-01-06 16:44:10|455.98|454.38|456.47|454.87|456.71|455.11|455.98|454.38|0
1641487460000|2022-01-06 16:44:20|456.71|455.11|456.71|455.11|456.71|455.11|456.58|454.98|0
1641487470000|2022-01-06 16:44:30|456.22|454.62|456.71|455.11|456.71|455.11|456.22|454.62|0
1641487480000|2022-01-06 16:44:40|455.74|454.14|455.26|453.66|455.74|454.14|455.26|453.66|0
1641487490000|2022-01-06 16:44:50|455.5|453.9|455.26|453.66|455.86|454.26|455.26|453.66|0
1641487500000|2022-01-06 16:45:00|455.14|453.54|454.3|452.7|455.5|453.9|454.3|452.7|0
1641487510000|2022-01-06 16:45:10|455.26|453.66|456.71|455.11|456.71|455.11|455.02|453.42|0
1641487520000|2022-01-06 16:45:20|456.46|454.86|457.43|455.83|457.43|455.83|456.46|454.86|0
1641487530000|2022-01-06 16:45:30|456.71|455.11|455.26|453.66|456.71|455.11|454.89|453.29|0
1641487540000|2022-01-06 16:45:40|454.78|453.18|454.78|453.18|455.26|453.66|454.78|453.18|0
1641487550000|2022-01-06 16:45:50|454.06|452.46|454.78|453.18|455.02|453.42|454.06|452.46|0
1641487560000|2022-01-06 16:46:00|454.89|453.29|455.02|453.42|455.26|453.66|454.89|453.29|0
1641487570000|2022-01-06 16:46:10|454.3|452.7|453.58|451.98|454.3|452.7|453.58|451.98|0
1641487580000|2022-01-06 16:46:20|454.3|452.7|454.78|453.18|454.78|453.18|453.82|452.22|0
1641487590000|2022-01-06 16:46:30|454.54|452.94|454.54|452.94|455.02|453.42|454.54|452.94|0
1641487600000|2022-01-06 16:46:40|453.82|452.22|453.58|451.98|453.82|452.22|453.58|451.98|0
1641487610000|2022-01-06 16:46:50|453.09|451.49|453.58|451.98|453.58|451.98|452.85|451.25|0
1641487620000|2022-01-06 16:47:00|454.78|453.18|454.54|452.94|455.26|453.66|454.54|452.94|0
1641487630000|2022-01-06 16:47:10|455.26|453.66|455.5|453.9|455.74|454.14|455.26|453.66|0
1641487640000|2022-01-06 16:47:20|455.98|454.38|456.95|455.35|456.95|455.35|455.98|454.38|0
1641487650000|2022-01-06 16:47:30|457.91|456.31|457.19|455.59|457.91|456.31|457.19|455.59|0
1641487660000|2022-01-06 16:47:40|457.43|455.83|457.06|455.46|457.67|456.07|456.95|455.35|0
1641487670000|2022-01-06 16:47:50|456.7|455.1|457.43|455.83|457.43|455.83|456.7|455.1|0
1641487680000|2022-01-06 16:48:00|456.94|455.34|458.15|456.55|458.15|456.55|456.94|455.34|0
1641487690000|2022-01-06 16:48:10|459.11|457.51|458.63|457.03|459.11|457.51|458.63|457.03|0
1641487700000|2022-01-06 16:48:20|459.11|457.51|459.6|458|459.6|458|458.87|457.27|0
1641487710000|2022-01-06 16:48:30|459.35|457.75|459.6|458|459.6|458|459.11|457.51|0
1641487720000|2022-01-06 16:48:40|458.75|457.15|459.11|457.51|459.11|457.51|458.75|457.15|0
1641487730000|2022-01-06 16:48:50|458.87|457.27|459.11|457.51|459.11|457.51|458.87|457.27|0
1641487740000|2022-01-06 16:49:00|458.87|457.27|458.87|457.27|459.35|457.75|458.87|457.27|0
1641487750000|2022-01-06 16:49:10|458.39|456.79|457.91|456.31|458.39|456.79|457.67|456.07|0
1641487760000|2022-01-06 16:49:20|458.39|456.79|458.39|456.79|458.51|456.91|458.39|456.79|0
1641487770000|2022-01-06 16:49:30|458.63|457.03|458.87|457.27|458.87|457.27|458.39|456.79|0
1641487780000|2022-01-06 16:49:40|457.91|456.31|457.91|456.31|457.91|456.31|457.67|456.07|0
1641487790000|2022-01-06 16:49:50|458.15|456.55|458.39|456.79|458.39|456.79|458.15|456.55|0
1641487800000|2022-01-06 16:50:00|458.15|456.55|459.35|457.75|459.35|457.75|457.67|456.07|0
1641487810000|2022-01-06 16:50:10|458.87|457.27|458.87|457.27|458.87|457.27|458.39|456.79|0
1641487820000|2022-01-06 16:50:20|459.59|457.99|460.08|458.48|460.08|458.48|459.59|457.99|0
1641487830000|2022-01-06 16:50:30|459.35|457.75|459.11|457.51|460.08|458.48|459.11|457.51|0
1641487840000|2022-01-06 16:50:40|458.87|457.27|457.67|456.07|458.87|457.27|457.67|456.07|0
1641487850000|2022-01-06 16:50:50|457.91|456.31|457.91|456.31|457.91|456.31|457.43|455.83|0
1641487860000|2022-01-06 16:51:00|458.15|456.55|457.43|455.83|458.15|456.55|457.43|455.83|0
1641487870000|2022-01-06 16:51:10|456.94|455.34|456.46|454.86|456.94|455.34|456.46|454.86|0
1641487880000|2022-01-06 16:51:20|456.7|455.1|456.22|454.62|456.94|455.34|456.22|454.62|0
1641487890000|2022-01-06 16:51:30|455.74|454.14|455.74|454.14|456.22|454.62|455.74|454.14|0
1641487900000|2022-01-06 16:51:40|455.98|454.38|457.18|455.58|457.18|455.58|455.98|454.38|0
1641487910000|2022-01-06 16:51:50|457.3|455.7|457.67|456.07|457.67|456.07|457.3|455.7|0
1641487920000|2022-01-06 16:52:00|457.18|455.58|455.74|454.14|457.18|455.58|455.74|454.14|0
1641487930000|2022-01-06 16:52:10|455.5|453.9|456.7|455.1|456.7|455.1|455.5|453.9|0
1641487940000|2022-01-06 16:52:20|456.94|455.34|457.91|456.31|457.91|456.31|456.94|455.34|0
1641487950000|2022-01-06 16:52:30|458.15|456.55|458.15|456.55|458.15|456.55|457.42|455.82|0
1641487960000|2022-01-06 16:52:40|457.42|455.82|457.91|456.31|457.91|456.31|457.42|455.82|0
1641487970000|2022-01-06 16:52:50|458.39|456.79|459.11|457.51|459.11|457.51|458.39|456.79|0
1641487980000|2022-01-06 16:53:00|458.63|457.03|458.39|456.79|458.63|457.03|458.39|456.79|0
1641487990000|2022-01-06 16:53:10|458.63|457.03|459.11|457.51|459.11|457.51|458.63|457.03|0
1641488000000|2022-01-06 16:53:20|458.74|457.14|460.8|459.2|460.8|459.2|458.74|457.14|0
1641488010000|2022-01-06 16:53:30|461.04|459.44|461.04|459.44|461.52|459.92|461.04|459.44|0
1641488020000|2022-01-06 16:53:40|460.8|459.2|460.32|458.72|460.8|459.2|460.07|458.47|0
1641488030000|2022-01-06 16:53:50|460.56|458.96|460.32|458.72|460.8|459.2|460.32|458.72|0
1641488040000|2022-01-06 16:54:00|462|460.4|460.8|459.2|462|460.4|460.8|459.2|0
1641488050000|2022-01-06 16:54:10|461.04|459.44|461.28|459.68|461.28|459.68|460.56|458.96|0
1641488070000|2022-01-06 16:54:30|461.52|459.92|462|460.4|462|460.4|461.52|459.92|0
1641488080000|2022-01-06 16:54:40|461.76|460.16|462|460.4|462|460.4|461.52|459.92|0
1641488090000|2022-01-06 16:54:50|462.97|461.37|462.49|460.89|462.97|461.37|462.49|460.89|0
1641488100000|2022-01-06 16:55:00|462.73|461.13|462.49|460.89|462.73|461.13|462.49|460.89|0
1641488110000|2022-01-06 16:55:10|462.97|461.37|461.52|459.92|462.97|461.37|461.52|459.92|0
1641488120000|2022-01-06 16:55:20|461.28|459.68|460.67|459.07|461.28|459.68|460.67|459.07|0
1641488130000|2022-01-06 16:55:30|460.8|459.2|461.28|459.68|461.28|459.68|460.8|459.2|0
1641488140000|2022-01-06 16:55:40|461.04|459.44|461.52|459.92|462|460.4|461.04|459.44|0
1641488150000|2022-01-06 16:55:50|461.76|460.16|461.04|459.44|461.76|460.16|461.04|459.44|0
1641488160000|2022-01-06 16:56:00|460.8|459.2|461.76|460.16|461.76|460.16|460.8|459.2|0
1641488170000|2022-01-06 16:56:10|462|460.4|462.97|461.37|462.97|461.37|461.76|460.16|0
1641488180000|2022-01-06 16:56:20|462.49|460.89|462.97|461.37|463.21|461.61|462.49|460.89|0
1641488190000|2022-01-06 16:56:30|463.21|461.61|462.97|461.37|463.21|461.61|462.49|460.89|0
1641488200000|2022-01-06 16:56:40|463.21|461.61|462.24|460.64|463.21|461.61|462.24|460.64|0
1641488210000|2022-01-06 16:56:50|462.49|460.89|462.24|460.64|462.49|460.89|461.76|460.16|0
1641488220000|2022-01-06 16:57:00|461.52|459.92|462|460.4|462|460.4|461.52|459.92|0
1641488230000|2022-01-06 16:57:10|461.76|460.16|462|460.4|462|460.4|461.76|460.16|0
1641488240000|2022-01-06 16:57:20|462.73|461.13|463.45|461.85|463.45|461.85|462.24|460.64|0
1641488250000|2022-01-06 16:57:30|463.69|462.09|463.21|461.61|463.69|462.09|463.21|461.61|0
1641488260000|2022-01-06 16:57:40|463.45|461.85|462.97|461.37|463.45|461.85|462.97|461.37|0
1641488270000|2022-01-06 16:57:50|462.73|461.13|462.73|461.13|462.97|461.37|462.73|461.13|0
1641488280000|2022-01-06 16:58:00|462.48|460.88|462.73|461.13|462.73|461.13|462.48|460.88|0
1641488290000|2022-01-06 16:58:10|462.24|460.64|461.28|459.68|462.24|460.64|461.28|459.68|0
1641488300000|2022-01-06 16:58:20|461.52|459.92|462|460.4|462|460.4|461.28|459.68|0
1641488310000|2022-01-06 16:58:30|461.52|459.92|462.73|461.13|462.73|461.13|461.52|459.92|0
1641488320000|2022-01-06 16:58:40|462.97|461.37|463.21|461.61|463.69|462.09|462.97|461.37|0
1641488330000|2022-01-06 16:58:50|463.45|461.85|463.45|461.85|463.69|462.09|463.45|461.85|0
1641488340000|2022-01-06 16:59:00|463.69|462.09|463.21|461.61|463.69|462.09|462.97|461.37|0
1641488350000|2022-01-06 16:59:10|463.08|461.48|462|460.4|463.08|461.48|461.76|460.16|0
1641488360000|2022-01-06 16:59:20|462.24|460.64|463.21|461.61|463.21|461.61|462.24|460.64|0
1641488370000|2022-01-06 16:59:30|462.97|461.37|462.72|461.12|462.97|461.37|462.36|460.76|0
1641488380000|2022-01-06 16:59:40|462|460.4|462.48|460.88|462.48|460.88|462|460.4|0
1641488390000|2022-01-06 16:59:50|462|460.4|462|460.4|462|460.4|461.76|460.16|0
1641488400000|2022-01-06 17:00:00|462.48|460.88|461.76|460.16|462.48|460.88|461.04|459.44|0
1641488410000|2022-01-06 17:00:10|461.63|460.03|462.24|460.64|462.48|460.88|461.63|460.03|0
1641488420000|2022-01-06 17:00:20|462.72|461.12|462.24|460.64|462.72|461.12|462.24|460.64|0
1641488430000|2022-01-06 17:00:30|462.48|460.88|462.24|460.64|462.72|461.12|462.24|460.64|0
1641488440000|2022-01-06 17:00:40|462|460.4|462|460.4|462|460.4|462|460.4|0
1641488450000|2022-01-06 17:00:50|461.04|459.44|460.31|458.71|461.04|459.44|460.31|458.71|0
1641488460000|2022-01-06 17:01:00|459.83|458.23|459.83|458.23|459.83|458.23|459.83|458.23|0
1641488470000|2022-01-06 17:01:10|460.07|458.47|459.59|457.99|460.07|458.47|459.35|457.75|0
1641488480000|2022-01-06 17:01:20|460.31|458.71|461.04|459.44|461.04|459.44|460.31|458.71|0
1641488490000|2022-01-06 17:01:30|460.79|459.19|460.55|458.95|460.79|459.19|460.31|458.71|0
1641488500000|2022-01-06 17:01:40|460.79|459.19|460.31|458.71|460.79|459.19|460.31|458.71|0
1641488510000|2022-01-06 17:01:50|460.79|459.19|461.28|459.68|461.28|459.68|460.79|459.19|0
1641488520000|2022-01-06 17:02:00|460.79|459.19|461.76|460.16|461.76|460.16|460.79|459.19|0
1641488530000|2022-01-06 17:02:10|462.24|460.64|461.52|459.92|462.24|460.64|461.52|459.92|0
1641488540000|2022-01-06 17:02:20|462|460.4|461.03|459.43|462|460.4|461.03|459.43|0
1641488550000|2022-01-06 17:02:30|460.79|459.19|460.79|459.19|461.03|459.43|460.79|459.19|0
1641488560000|2022-01-06 17:02:40|460.55|458.95|462|460.4|462.24|460.64|460.55|458.95|0
1641488570000|2022-01-06 17:02:50|461.76|460.16|462|460.4|462|460.4|461.76|460.16|0
1641488580000|2022-01-06 17:03:00|461.76|460.16|462.24|460.64|462.48|460.88|461.76|460.16|0
1641488590000|2022-01-06 17:03:10|461.76|460.16|461.76|460.16|461.76|460.16|461.28|459.68|0
1641488600000|2022-01-06 17:03:20|461.52|459.92|461.28|459.68|462.24|460.64|461.28|459.68|0
1641488610000|2022-01-06 17:03:30|461.52|459.92|461.76|460.16|461.76|460.16|461.52|459.92|0
1641488620000|2022-01-06 17:03:40|461.52|459.92|461.03|459.43|461.52|459.92|460.79|459.19|0
1641488630000|2022-01-06 17:03:50|460.79|459.19|461.76|460.16|461.76|460.16|460.79|459.19|0
1641488640000|2022-01-06 17:04:00|461.52|459.92|461.28|459.68|461.76|460.16|461.28|459.68|0
1641488650000|2022-01-06 17:04:10|461.52|459.92|461.76|460.16|462|460.4|461.52|459.92|0
1641488660000|2022-01-06 17:04:20|461.28|459.68|460.79|459.19|461.28|459.68|460.79|459.19|0
1641488670000|2022-01-06 17:04:30|460.31|458.71|459.83|458.23|460.31|458.71|459.83|458.23|0
1641488680000|2022-01-06 17:04:40|460.07|458.47|460.31|458.71|460.31|458.71|460.07|458.47|0
1641488690000|2022-01-06 17:04:50|460.07|458.47|459.83|458.23|460.07|458.47|459.83|458.23|0
1641488700000|2022-01-06 17:05:00|459.59|457.99|458.86|457.26|459.59|457.99|458.86|457.26|0
1641488710000|2022-01-06 17:05:10|458.14|456.54|458.14|456.54|458.62|457.02|458.14|456.54|0
1641488720000|2022-01-06 17:05:20|458.38|456.78|458.62|457.02|458.62|457.02|458.38|456.78|0
1641488730000|2022-01-06 17:05:30|458.98|457.38|459.1|457.5|459.35|457.75|458.86|457.26|0
1641488740000|2022-01-06 17:05:40|459.35|457.75|460.07|458.47|460.07|458.47|459.35|457.75|0
1641488750000|2022-01-06 17:05:50|460.55|458.95|460.55|458.95|460.79|459.19|460.55|458.95|0
1641488760000|2022-01-06 17:06:00|460.07|458.47|459.7|458.1|460.07|458.47|459.7|458.1|0
1641488770000|2022-01-06 17:06:10|459.83|458.23|459.46|457.86|459.83|458.23|459.46|457.86|0
1641488780000|2022-01-06 17:06:20|459.83|458.23|460.31|458.71|460.31|458.71|459.83|458.23|0
1641488790000|2022-01-06 17:06:30|460.55|458.95|461.27|459.67|461.27|459.67|460.55|458.95|0
1641488800000|2022-01-06 17:06:40|461.15|459.55|460.55|458.95|461.15|459.55|460.55|458.95|0
1641488810000|2022-01-06 17:06:50|460.79|459.19|460.67|459.07|460.79|459.19|460.31|458.71|0
1641488820000|2022-01-06 17:07:00|461.52|459.92|460.31|458.71|461.52|459.92|460.31|458.71|0
1641488830000|2022-01-06 17:07:10|460.42|458.82|460.07|458.47|460.55|458.95|460.07|458.47|0
1641488840000|2022-01-06 17:07:20|459.83|458.23|460.31|458.71|460.31|458.71|459.83|458.23|0
1641488850000|2022-01-06 17:07:30|460.07|458.47|460.31|458.71|460.31|458.71|460.07|458.47|0
1641488860000|2022-01-06 17:07:40|459.83|458.23|459.83|458.23|459.83|458.23|459.83|458.23|0
1641488870000|2022-01-06 17:07:50|460.31|458.71|460.79|459.19|460.79|459.19|460.31|458.71|0
1641488880000|2022-01-06 17:08:00|460.55|458.95|461.27|459.67|461.39|459.79|460.55|458.95|0
1641488890000|2022-01-06 17:08:10|461.76|460.16|462.24|460.64|462.35|460.75|461.76|460.16|0
1641488900000|2022-01-06 17:08:20|462.48|460.88|462.72|461.12|462.72|461.12|462.48|460.88|0
1641488910000|2022-01-06 17:08:30|462.48|460.88|464.17|462.57|464.17|462.57|462.48|460.88|0
1641488920000|2022-01-06 17:08:40|463.69|462.09|463.44|461.84|463.69|462.09|463.2|461.6|0
1641488930000|2022-01-06 17:08:50|463.93|462.33|463.69|462.09|463.93|462.33|463.69|462.09|0
1641488940000|2022-01-06 17:09:00|464.89|463.29|465.13|463.53|465.62|464.02|464.89|463.29|0
1641488950000|2022-01-06 17:09:10|465.86|464.26|465.62|464.02|465.86|464.26|465.62|464.02|0
1641488960000|2022-01-06 17:09:20|466.34|464.74|465.86|464.26|466.34|464.74|465.62|464.02|0
1641488970000|2022-01-06 17:09:30|466.1|464.5|466.82|465.22|466.82|465.22|466.1|464.5|0
1641488980000|2022-01-06 17:09:40|467.07|465.47|466.58|464.98|467.07|465.47|466.58|464.98|0
1641488990000|2022-01-06 17:09:50|466.82|465.22|466.58|464.98|466.82|465.22|466.58|464.98|0
1641489000000|2022-01-06 17:10:00|466.34|464.74|465.62|464.02|466.58|464.98|465.62|464.02|0
1641489010000|2022-01-06 17:10:10|465.38|463.78|464.65|463.05|465.38|463.78|464.65|463.05|0
1641489020000|2022-01-06 17:10:20|464.41|462.81|464.65|463.05|464.65|463.05|464.41|462.81|0
1641489030000|2022-01-06 17:10:30|464.41|462.81|464.89|463.29|464.89|463.29|464.41|462.81|0
1641489040000|2022-01-06 17:10:40|465.13|463.53|464.89|463.29|465.13|463.53|464.89|463.29|0
1641489050000|2022-01-06 17:10:50|465.25|463.65|466.1|464.5|466.1|464.5|465.13|463.53|0
1641489060000|2022-01-06 17:11:00|465.86|464.26|464.41|462.81|465.86|464.26|464.41|462.81|0
1641489070000|2022-01-06 17:11:10|464.65|463.05|464.65|463.05|464.65|463.05|464.41|462.81|0
1641489080000|2022-01-06 17:11:20|464.89|463.29|464.89|463.29|464.89|463.29|464.89|463.29|0
1641489090000|2022-01-06 17:11:30|464.65|463.05|464.41|462.81|465.13|463.53|464.41|462.81|0
1641489100000|2022-01-06 17:11:40|463.68|462.08|463.68|462.08|463.68|462.08|463.2|461.6|0
1641489110000|2022-01-06 17:11:50|463.93|462.33|463.44|461.84|463.93|462.33|463.44|461.84|0
1641489120000|2022-01-06 17:12:00|463.2|461.6|463.2|461.6|463.44|461.84|463.2|461.6|0
1641489130000|2022-01-06 17:12:10|462.96|461.36|462.96|461.36|463.2|461.6|462.96|461.36|0
1641489140000|2022-01-06 17:12:20|463.2|461.6|463.2|461.6|463.2|461.6|462.72|461.12|0
1641489150000|2022-01-06 17:12:30|462.48|460.88|462.72|461.12|462.96|461.36|462.48|460.88|0
1641489160000|2022-01-06 17:12:40|462.96|461.36|463.2|461.6|463.2|461.6|462.72|461.12|0
1641489170000|2022-01-06 17:12:50|462.96|461.36|463.44|461.84|463.44|461.84|462.96|461.36|0
1641489180000|2022-01-06 17:13:00|463.68|462.08|463.93|462.33|463.93|462.33|463.68|462.08|0
1641489190000|2022-01-06 17:13:10|463.68|462.08|463.2|461.6|464.04|462.44|463.2|461.6|0
1641489200000|2022-01-06 17:13:20|463.56|461.96|462.72|461.12|463.56|461.96|462.72|461.12|0
1641489210000|2022-01-06 17:13:30|463.2|461.6|464.17|462.57|464.17|462.57|463.2|461.6|0
1641489220000|2022-01-06 17:13:40|464.41|462.81|463.68|462.08|464.41|462.81|463.68|462.08|0
1641489230000|2022-01-06 17:13:50|463.44|461.84|464.04|462.44|464.04|462.44|463.44|461.84|0
1641489240000|2022-01-06 17:14:00|463.68|462.08|464.41|462.81|464.41|462.81|463.68|462.08|0
1641489250000|2022-01-06 17:14:10|464.17|462.57|465.13|463.53|465.13|463.53|464.17|462.57|0
1641489260000|2022-01-06 17:14:20|465.37|463.77|464.65|463.05|465.37|463.77|464.65|463.05|0
1641489270000|2022-01-06 17:14:30|464.89|463.29|464.17|462.57|464.89|463.29|464.17|462.57|0
1641489280000|2022-01-06 17:14:40|463.68|462.08|463.44|461.84|463.68|462.08|463.44|461.84|0
1641489290000|2022-01-06 17:14:50|463.2|461.6|462.96|461.36|463.2|461.6|462.72|461.12|0
1641489300000|2022-01-06 17:15:00|463.44|461.84|461.99|460.39|463.44|461.84|461.75|460.15|0
1641489310000|2022-01-06 17:15:10|461.75|460.15|461.51|459.91|461.75|460.15|461.51|459.91|0
1641489320000|2022-01-06 17:15:20|461.75|460.15|460.31|458.71|461.75|460.15|460.31|458.71|0
1641489330000|2022-01-06 17:15:30|461.03|459.43|461.99|460.39|461.99|460.39|460.79|459.19|0
1641489340000|2022-01-06 17:15:40|462.96|461.36|462.96|461.36|462.96|461.36|462.48|460.88|0
1641489350000|2022-01-06 17:15:50|463.92|462.32|464.65|463.05|464.65|463.05|463.68|462.08|0
1641489360000|2022-01-06 17:16:00|464.52|462.92|464.41|462.81|464.89|463.29|464.41|462.81|0
1641489370000|2022-01-06 17:16:10|464.17|462.57|462.96|461.36|464.17|462.57|462.96|461.36|0
1641489380000|2022-01-06 17:16:20|462.48|460.88|462.72|461.12|462.96|461.36|462.48|460.88|0
1641489390000|2022-01-06 17:16:30|463.44|461.84|463.92|462.32|463.92|462.32|463.44|461.84|0
1641489400000|2022-01-06 17:16:40|464.16|462.56|463.44|461.84|464.16|462.56|463.44|461.84|0
1641489410000|2022-01-06 17:16:50|463.2|461.6|463.2|461.6|463.44|461.84|463.2|461.6|0
1641489420000|2022-01-06 17:17:00|463.07|461.47|463.92|462.32|463.92|462.32|463.07|461.47|0
1641489430000|2022-01-06 17:17:10|464.41|462.81|464.16|462.56|464.41|462.81|464.16|462.56|0
1641489440000|2022-01-06 17:17:20|463.2|461.6|463.92|462.32|463.92|462.32|463.2|461.6|0
1641489450000|2022-01-06 17:17:30|463.44|461.84|463.68|462.08|463.68|462.08|463.44|461.84|0
1641489460000|2022-01-06 17:17:40|463.92|462.32|463.68|462.08|463.92|462.32|463.68|462.08|0
1641489470000|2022-01-06 17:17:50|463.92|462.32|463.68|462.08|463.92|462.32|463.68|462.08|0
1641489480000|2022-01-06 17:18:00|463.44|461.84|461.99|460.39|463.44|461.84|461.99|460.39|0
1641489490000|2022-01-06 17:18:10|462.23|460.63|461.75|460.15|462.23|460.63|461.75|460.15|0
1641489500000|2022-01-06 17:18:20|461.51|459.91|461.27|459.67|461.51|459.91|461.03|459.43|0
1641489510000|2022-01-06 17:18:30|461.03|459.43|460.79|459.19|461.03|459.43|460.79|459.19|0
1641489520000|2022-01-06 17:18:40|461.27|459.67|461.27|459.67|461.51|459.91|461.27|459.67|0
1641489530000|2022-01-06 17:18:50|461.51|459.91|461.27|459.67|461.51|459.91|461.27|459.67|0
1641489540000|2022-01-06 17:19:00|461.03|459.43|460.79|459.19|461.03|459.43|460.79|459.19|0
1641489550000|2022-01-06 17:19:10|461.03|459.43|460.54|458.94|461.03|459.43|460.54|458.94|0
1641489560000|2022-01-06 17:19:20|460.79|459.19|461.27|459.67|461.27|459.67|460.79|459.19|0
1641489570000|2022-01-06 17:19:30|461.03|459.43|461.51|459.91|461.51|459.91|461.03|459.43|0
1641489580000|2022-01-06 17:19:40|461.27|459.67|461.27|459.67|461.27|459.67|461.03|459.43|0
1641489590000|2022-01-06 17:19:50|461.75|460.15|461.62|460.02|461.99|460.39|461.62|460.02|0
1641489600000|2022-01-06 17:20:00|461.99|460.39|461.99|460.39|461.99|460.39|461.75|460.15|0
1641489610000|2022-01-06 17:20:10|461.51|459.91|462.23|460.63|462.47|460.87|461.51|459.91|0
1641489620000|2022-01-06 17:20:20|461.51|459.91|461.99|460.39|462.71|461.11|461.51|459.91|0
1641489630000|2022-01-06 17:20:30|462.23|460.63|461.99|460.39|462.23|460.63|461.99|460.39|0
1641489640000|2022-01-06 17:20:40|461.75|460.15|461.27|459.67|461.75|460.15|461.27|459.67|0
1641489650000|2022-01-06 17:20:50|461.51|459.91|461.51|459.91|461.51|459.91|461.51|459.91|0
1641489660000|2022-01-06 17:21:00|461.75|460.15|461.27|459.67|461.75|460.15|461.27|459.67|0
1641489670000|2022-01-06 17:21:10|461.75|460.15|461.03|459.43|461.75|460.15|460.3|458.7|0
1641489680000|2022-01-06 17:21:20|461.27|459.67|460.78|459.18|461.27|459.67|460.78|459.18|0
1641489690000|2022-01-06 17:21:30|461.27|459.67|461.27|459.67|461.51|459.91|461.27|459.67|0
1641489700000|2022-01-06 17:21:40|461.03|459.43|461.75|460.15|461.75|460.15|461.03|459.43|0
1641489710000|2022-01-06 17:21:50|461.99|460.39|462.71|461.11|462.71|461.11|461.99|460.39|0
1641489720000|2022-01-06 17:22:00|463.2|461.6|463.92|462.32|463.92|462.32|463.2|461.6|0
1641489730000|2022-01-06 17:22:10|463.68|462.08|464.52|462.92|464.52|462.92|463.68|462.08|0
1641489740000|2022-01-06 17:22:20|464.65|463.05|462.71|461.11|464.65|463.05|462.71|461.11|0
1641489750000|2022-01-06 17:22:30|462.96|461.36|462.23|460.63|462.96|461.36|462.23|460.63|0
1641489760000|2022-01-06 17:22:40|461.99|460.39|461.99|460.39|461.99|460.39|461.86|460.26|0
1641489770000|2022-01-06 17:22:50|461.75|460.15|461.75|460.15|461.75|460.15|461.51|459.91|0
1641489780000|2022-01-06 17:23:00|462.23|460.63|462.47|460.87|462.47|460.87|462.23|460.63|0
1641489790000|2022-01-06 17:23:10|462.95|461.35|462.95|461.35|463.44|461.84|462.95|461.35|0
1641489800000|2022-01-06 17:23:20|463.2|461.6|463.44|461.84|463.44|461.84|462.95|461.35|0
1641489810000|2022-01-06 17:23:30|463.2|461.6|466.58|464.98|466.58|464.98|463.2|461.6|0
1641489820000|2022-01-06 17:23:40|466.34|464.74|466.82|465.22|467.3|465.7|466.34|464.74|0
1641489830000|2022-01-06 17:23:50|466.58|464.98|465.85|464.25|466.58|464.98|465.85|464.25|0
1641489840000|2022-01-06 17:24:00|464.89|463.29|464.08|462.48|464.89|463.29|464.08|462.48|0
1641489850000|2022-01-06 17:24:10|463.6|462|462.42|460.82|463.84|462.24|462.42|460.82|0
1641489860000|2022-01-06 17:24:20|462.9|461.3|462.66|461.06|462.9|461.3|462.66|461.06|0
1641489870000|2022-01-06 17:24:30|462.57|460.97|461.85|460.25|462.57|460.97|461.85|460.25|0
1641489880000|2022-01-06 17:24:40|462.09|460.49|462.09|460.49|462.33|460.73|462.09|460.49|0
1641489890000|2022-01-06 17:24:50|461.85|460.25|462.33|460.73|462.33|460.73|461.36|459.76|0
1641489900000|2022-01-06 17:25:00|461.85|460.25|462.09|460.49|462.09|460.49|461.61|460.01|0
1641489910000|2022-01-06 17:25:10|462.81|461.21|462.81|461.21|463.05|461.45|462.33|460.73|0
1641489920000|2022-01-06 17:25:20|461.85|460.25|462.33|460.73|462.33|460.73|461.48|459.88|0
1641489930000|2022-01-06 17:25:30|462.57|460.97|462.81|461.21|463.05|461.45|462.33|460.73|0
1641489940000|2022-01-06 17:25:40|462.57|460.97|462.09|460.49|462.57|460.97|461.85|460.25|0
1641489950000|2022-01-06 17:25:50|462.57|460.97|462.81|461.21|462.81|461.21|462.57|460.97|0
1641489960000|2022-01-06 17:26:00|462.45|460.85|464.75|463.15|464.75|463.15|462.45|460.85|0
1641489970000|2022-01-06 17:26:10|464.5|462.9|464.26|462.66|464.5|462.9|464.26|462.66|0
1641489980000|2022-01-06 17:26:20|464.5|462.9|464.5|462.9|464.5|462.9|464.5|462.9|0
1641489990000|2022-01-06 17:26:30|464.75|463.15|466.68|465.08|466.68|465.08|464.75|463.15|0
1641490000000|2022-01-06 17:26:40|466.92|465.32|467.4|465.8|467.4|465.8|466.92|465.32|0
1641490010000|2022-01-06 17:26:50|466.92|465.32|467.4|465.8|467.4|465.8|466.92|465.32|0
1641490020000|2022-01-06 17:27:00|466.68|465.08|466.2|464.6|466.68|465.08|465.95|464.35|0
1641490030000|2022-01-06 17:27:10|466.44|464.84|466.8|465.2|466.92|465.32|466.44|464.84|0
1641490040000|2022-01-06 17:27:20|467.16|465.56|466.68|465.08|467.4|465.8|466.68|465.08|0
1641490050000|2022-01-06 17:27:30|466.92|465.32|466.68|465.08|466.92|465.32|466.68|465.08|0
1641490060000|2022-01-06 17:27:40|466.44|464.84|466.92|465.32|466.92|465.32|466.44|464.84|0
1641490070000|2022-01-06 17:27:50|466.68|465.08|466.2|464.6|466.68|465.08|466.2|464.6|0
1641490080000|2022-01-06 17:28:00|465.95|464.35|466.92|465.32|466.92|465.32|465.95|464.35|0
1641490090000|2022-01-06 17:28:10|467.04|465.44|466.92|465.32|467.16|465.56|466.92|465.32|0
1641490100000|2022-01-06 17:28:20|467.16|465.56|466.92|465.32|467.16|465.56|466.92|465.32|0
1641490110000|2022-01-06 17:28:30|466.68|465.08|466.79|465.19|466.92|465.32|466.68|465.08|0
1641490120000|2022-01-06 17:28:40|466.92|465.32|466.55|464.95|466.92|465.32|466.55|464.95|0
1641490130000|2022-01-06 17:28:50|466.68|465.08|466.19|464.59|466.68|465.08|466.19|464.59|0
1641490140000|2022-01-06 17:29:00|466.68|465.08|467.16|465.56|467.16|465.56|466.68|465.08|0
1641490150000|2022-01-06 17:29:10|466.68|465.08|467.16|465.56|467.16|465.56|466.44|464.84|0
1641490160000|2022-01-06 17:29:20|467.4|465.8|467.4|465.8|467.4|465.8|467.16|465.56|0
1641490170000|2022-01-06 17:29:30|467.16|465.56|466.19|464.59|467.16|465.56|466.19|464.59|0
1641490180000|2022-01-06 17:29:40|466.55|464.95|466.68|465.08|466.68|465.08|466.55|464.95|0
1641490190000|2022-01-06 17:29:50|466.44|464.84|466.68|465.08|466.92|465.32|466.44|464.84|0
1641490200000|2022-01-06 17:30:00|466.79|465.19|468.37|466.77|468.37|466.77|466.79|465.19|0
1641490210000|2022-01-06 17:30:10|468.13|466.53|467.65|466.05|468.13|466.53|467.65|466.05|0
1641490220000|2022-01-06 17:30:20|466.92|465.32|466.68|465.08|466.92|465.32|466.68|465.08|0
1641490230000|2022-01-06 17:30:30|466.19|464.59|466.19|464.59|466.19|464.59|465.95|464.35|0
1641490240000|2022-01-06 17:30:40|465.47|463.87|465.23|463.63|465.47|463.87|465.23|463.63|0
1641490260000|2022-01-06 17:31:00|465.71|464.11|464.74|463.14|465.71|464.11|464.74|463.14|0
1641490270000|2022-01-06 17:31:10|464.02|462.42|464.26|462.66|464.26|462.66|464.02|462.42|0
1641490280000|2022-01-06 17:31:20|464.02|462.42|464.74|463.14|464.74|463.14|463.78|462.18|0
1641490290000|2022-01-06 17:31:30|465.47|463.87|464.26|462.66|465.47|463.87|464.26|462.66|0
1641490300000|2022-01-06 17:31:40|464.5|462.9|464.5|462.9|464.5|462.9|464.26|462.66|0
1641490310000|2022-01-06 17:31:50|465.23|463.63|465.95|464.35|465.95|464.35|465.23|463.63|0
1641490320000|2022-01-06 17:32:00|465.47|463.87|465.71|464.11|465.71|464.11|465.47|463.87|0
1641490330000|2022-01-06 17:32:10|465.95|464.35|464.74|463.14|465.95|464.35|464.74|463.14|0
1641490340000|2022-01-06 17:32:20|464.5|462.9|464.5|462.9|464.98|463.38|464.5|462.9|0
1641490350000|2022-01-06 17:32:30|464.74|463.14|464.98|463.38|464.98|463.38|464.74|463.14|0
1641490360000|2022-01-06 17:32:40|464.74|463.14|464.5|462.9|464.74|463.14|464.5|462.9|0
1641490370000|2022-01-06 17:32:50|464.74|463.14|464.74|463.14|464.74|463.14|464.74|463.14|0
1641490380000|2022-01-06 17:33:00|464.5|462.9|464.26|462.66|464.74|463.14|464.26|462.66|0
1641490390000|2022-01-06 17:33:10|464.02|462.42|463.78|462.18|464.02|462.42|463.53|461.93|0
1641490400000|2022-01-06 17:33:20|464.02|462.42|464.5|462.9|464.5|462.9|463.78|462.18|0
1641490410000|2022-01-06 17:33:30|464.86|463.26|465.23|463.63|465.47|463.87|464.86|463.26|0
1641490420000|2022-01-06 17:33:40|465.47|463.87|465.23|463.63|465.47|463.87|465.23|463.63|0
1641490430000|2022-01-06 17:33:50|464.98|463.38|465.95|464.35|465.95|464.35|464.98|463.38|0
1641490440000|2022-01-06 17:34:00|466.07|464.47|466.92|465.32|466.92|465.32|466.07|464.47|0
1641490450000|2022-01-06 17:34:10|466.68|465.08|467.16|465.56|467.64|466.04|466.68|465.08|0
1641490460000|2022-01-06 17:34:20|466.55|464.95|466.43|464.83|467.03|465.43|466.43|464.83|0
1641490470000|2022-01-06 17:34:30|466.68|465.08|466.31|464.71|466.68|465.08|466.19|464.59|0
1641490480000|2022-01-06 17:34:40|466.19|464.59|466.43|464.83|466.43|464.83|466.19|464.59|0
1641490490000|2022-01-06 17:34:50|466.19|464.59|466.68|465.08|466.68|465.08|466.19|464.59|0
1641490500000|2022-01-06 17:35:00|466.43|464.83|465.47|463.87|466.43|464.83|465.47|463.87|0
1641490510000|2022-01-06 17:35:10|465.95|464.35|465.22|463.62|465.95|464.35|465.22|463.62|0
1641490520000|2022-01-06 17:35:20|465.47|463.87|466.92|465.32|466.92|465.32|465.47|463.87|0
1641490530000|2022-01-06 17:35:30|466.68|465.08|466.92|465.32|466.92|465.32|466.55|464.95|0
1641490540000|2022-01-06 17:35:40|466.43|464.83|466.19|464.59|466.43|464.83|466.19|464.59|0
1641490550000|2022-01-06 17:35:50|466.43|464.83|465.71|464.11|466.43|464.83|465.47|463.87|0
1641490560000|2022-01-06 17:36:00|464.98|463.38|464.98|463.38|464.98|463.38|464.74|463.14|0
1641490570000|2022-01-06 17:36:10|464.74|463.14|464.98|463.38|464.98|463.38|464.74|463.14|0
1641490580000|2022-01-06 17:36:20|465.22|463.62|464.98|463.38|465.22|463.62|464.98|463.38|0
1641490590000|2022-01-06 17:36:30|465.71|464.11|466.67|465.07|466.67|465.07|465.71|464.11|0
1641490600000|2022-01-06 17:36:40|466.92|465.32|466.43|464.83|466.92|465.32|466.43|464.83|0
1641490610000|2022-01-06 17:36:50|466.67|465.07|467.03|465.43|467.16|465.56|466.67|465.07|0
1641490620000|2022-01-06 17:37:00|467.16|465.56|470.55|468.95|470.55|468.95|467.16|465.56|0
1641490630000|2022-01-06 17:37:10|471.76|470.16|471.03|469.43|471.76|470.16|471.03|469.43|0
1641490640000|2022-01-06 17:37:20|470.79|469.19|467.4|465.8|470.79|469.19|467.16|465.56|0
1641490650000|2022-01-06 17:37:30|467.16|465.56|465.95|464.35|467.16|465.56|465.95|464.35|0
1641490660000|2022-01-06 17:37:40|466.19|464.59|466.92|465.32|467.16|465.56|466.19|464.59|0
1641490670000|2022-01-06 17:37:50|467.4|465.8|467.4|465.8|467.4|465.8|467.16|465.56|0
1641490680000|2022-01-06 17:38:00|467.64|466.04|469.34|467.74|469.34|467.74|467.64|466.04|0
1641490690000|2022-01-06 17:38:10|469.58|467.98|469.34|467.74|469.82|468.22|469.34|467.74|0
1641490700000|2022-01-06 17:38:20|469.09|467.49|468.61|467.01|469.09|467.49|468.61|467.01|0
1641490710000|2022-01-06 17:38:30|468.85|467.25|468.13|466.53|468.85|467.25|467.88|466.28|0
1641490720000|2022-01-06 17:38:40|467.88|466.28|467.88|466.28|468.13|466.53|467.88|466.28|0
1641490730000|2022-01-06 17:38:50|468.13|466.53|468.13|466.53|468.37|466.77|468.13|466.53|0
1641490740000|2022-01-06 17:39:00|467.88|466.28|467.64|466.04|467.88|466.28|467.4|465.8|0
1641490750000|2022-01-06 17:39:10|467.16|465.56|468.12|466.52|468.12|466.52|467.16|465.56|0
1641490760000|2022-01-06 17:39:20|467.88|466.28|468.37|466.77|468.37|466.77|467.88|466.28|0
1641490770000|2022-01-06 17:39:30|468.85|467.25|468.37|466.77|468.85|467.25|468.12|466.52|0
1641490780000|2022-01-06 17:39:40|468.12|466.52|468.12|466.52|468.12|466.52|467.88|466.28|0
1641490790000|2022-01-06 17:39:50|468.37|466.77|468.37|466.77|468.37|466.77|468.12|466.52|0
1641490800000|2022-01-06 17:40:00|468.85|467.25|468.61|467.01|468.85|467.25|468.61|467.01|0
1641490810000|2022-01-06 17:40:10|469.58|467.98|469.09|467.49|469.58|467.98|468.85|467.25|0
1641490820000|2022-01-06 17:40:20|468.85|467.25|468.61|467.01|468.85|467.25|468.37|466.77|0
1641490830000|2022-01-06 17:40:30|468.37|466.77|467.88|466.28|468.37|466.77|467.64|466.04|0
1641490840000|2022-01-06 17:40:40|468.61|467.01|470.18|468.58|470.18|468.58|468.61|467.01|0
1641490850000|2022-01-06 17:40:50|470.3|468.7|469.58|467.98|470.3|468.7|469.58|467.98|0
1641490860000|2022-01-06 17:41:00|468.85|467.25|468.85|467.25|468.85|467.25|468.85|467.25|0
1641490870000|2022-01-06 17:41:10|468.61|467.01|468.61|467.01|468.61|467.01|468.37|466.77|0
1641490880000|2022-01-06 17:41:20|469.09|467.49|469.09|467.49|469.33|467.73|468.85|467.25|0
1641490890000|2022-01-06 17:41:30|468.61|467.01|469.58|467.98|469.58|467.98|468.61|467.01|0
1641490900000|2022-01-06 17:41:40|470.06|468.46|469.58|467.98|470.06|468.46|469.58|467.98|0
1641490910000|2022-01-06 17:41:50|470.06|468.46|471.51|469.91|471.51|469.91|470.06|468.46|0
1641490920000|2022-01-06 17:42:00|471.03|469.43|471.03|469.43|471.03|469.43|470.79|469.19|0
1641490930000|2022-01-06 17:42:10|471.27|469.67|471.27|469.67|471.27|469.67|471.27|469.67|0
1641490940000|2022-01-06 17:42:20|471.51|469.91|472.48|470.88|472.48|470.88|471.51|469.91|0
1641490950000|2022-01-06 17:42:30|472.97|471.37|472.72|471.12|472.97|471.37|472.72|471.12|0
1641490960000|2022-01-06 17:42:40|472.97|471.37|473.69|472.09|473.69|472.09|472.48|470.88|0
1641490970000|2022-01-06 17:42:50|473.45|471.85|474.66|473.06|474.66|473.06|473.45|471.85|0
1641490980000|2022-01-06 17:43:00|473.93|472.33|473.93|472.33|473.93|472.33|473.69|472.09|0
1641490990000|2022-01-06 17:43:10|473.45|471.85|473.45|471.85|473.69|472.09|473.45|471.85|0
1641491000000|2022-01-06 17:43:20|473.69|472.09|473.45|471.85|473.93|472.33|473.45|471.85|0
1641491010000|2022-01-06 17:43:30|474.42|472.82|474.18|472.58|474.42|472.82|474.18|472.58|0
1641491020000|2022-01-06 17:43:40|473.93|472.33|473.93|472.33|474.18|472.58|473.93|472.33|0
1641491030000|2022-01-06 17:43:50|474.18|472.58|474.66|473.06|474.66|473.06|474.18|472.58|0
1641491040000|2022-01-06 17:44:00|474.9|473.3|475.15|473.55|475.15|473.55|474.9|473.3|0
1641491050000|2022-01-06 17:44:10|475.63|474.03|475.39|473.79|475.87|474.27|475.39|473.79|0
1641491060000|2022-01-06 17:44:20|475.63|474.03|476.12|474.52|476.36|474.76|475.63|474.03|0
1641491070000|2022-01-06 17:44:30|476.36|474.76|476.36|474.76|476.6|475|476.36|474.76|0
1641491080000|2022-01-06 17:44:40|476.84|475.24|477.09|475.49|477.09|475.49|476.84|475.24|0
1641491090000|2022-01-06 17:44:50|476.84|475.24|476.6|475|476.84|475.24|476.6|475|0
1641491100000|2022-01-06 17:45:00|477.09|475.49|478.06|476.46|478.06|476.46|476.6|475|0
1641491110000|2022-01-06 17:45:10|477.57|475.97|477.09|475.49|477.81|476.21|477.09|475.49|0
1641491120000|2022-01-06 17:45:20|476.84|475.24|477.09|475.49|477.33|475.73|476.84|475.24|0
1641491130000|2022-01-06 17:45:30|476.84|475.24|476.84|475.24|476.84|475.24|476.84|475.24|0
1641491140000|2022-01-06 17:45:40|477.09|475.49|476.84|475.24|477.33|475.73|476.84|475.24|0
1641491150000|2022-01-06 17:45:50|476.36|474.76|476.6|475|476.6|475|476.36|474.76|0
1641491160000|2022-01-06 17:46:00|476.36|474.76|476.12|474.52|476.36|474.76|476.12|474.52|0
1641491170000|2022-01-06 17:46:10|475.39|473.79|474.9|473.3|475.87|474.27|474.9|473.3|0
1641491180000|2022-01-06 17:46:20|475.15|473.55|474.42|472.82|475.15|473.55|474.42|472.82|0
1641491190000|2022-01-06 17:46:30|474.66|473.06|474.42|472.82|474.66|473.06|474.42|472.82|0
1641491200000|2022-01-06 17:46:40|474.66|473.06|474.9|473.3|474.9|473.3|474.53|472.93|0
1641491210000|2022-01-06 17:46:50|474.66|473.06|474.66|473.06|474.66|473.06|474.42|472.82|0
1641491220000|2022-01-06 17:47:00|474.42|472.82|474.18|472.58|475.5|473.9|474.18|472.58|0
1641491230000|2022-01-06 17:47:10|474.66|473.06|474.42|472.82|474.66|473.06|474.18|472.58|0
1641491240000|2022-01-06 17:47:20|474.66|473.06|474.42|472.82|474.66|473.06|474.42|472.82|0
1641491250000|2022-01-06 17:47:30|474.18|472.58|474.18|472.58|474.18|472.58|474.18|472.58|0
1641491260000|2022-01-06 17:47:40|473.93|472.33|474.18|472.58|474.18|472.58|473.93|472.33|0
1641491270000|2022-01-06 17:47:50|474.42|472.82|474.66|473.06|474.66|473.06|474.42|472.82|0
1641491280000|2022-01-06 17:48:00|474.9|473.3|473.93|472.33|474.9|473.3|473.93|472.33|0
1641491290000|2022-01-06 17:48:10|474.18|472.58|474.66|473.06|474.66|473.06|474.18|472.58|0
1641491300000|2022-01-06 17:48:20|474.42|472.82|472.96|471.36|474.42|472.82|472.96|471.36|0
1641491310000|2022-01-06 17:48:30|472.48|470.88|473.21|471.61|473.21|471.61|472.48|470.88|0
1641491320000|2022-01-06 17:48:40|472.96|471.36|472.96|471.36|473.21|471.61|472.96|471.36|0
1641491330000|2022-01-06 17:48:50|473.21|471.61|473.93|472.33|473.93|472.33|473.21|471.61|0
1641491340000|2022-01-06 17:49:00|474.17|472.57|473.93|472.33|474.17|472.57|473.93|472.33|0
1641491350000|2022-01-06 17:49:10|474.17|472.57|473.69|472.09|474.17|472.57|473.69|472.09|0
1641491360000|2022-01-06 17:49:20|473.45|471.85|473.69|472.09|473.69|472.09|473.45|471.85|0
1641491370000|2022-01-06 17:49:30|473.93|472.33|474.17|472.57|474.17|472.57|473.93|472.33|0
1641491380000|2022-01-06 17:49:40|474.42|472.82|474.17|472.57|474.42|472.82|474.17|472.57|0
1641491390000|2022-01-06 17:49:50|474.42|472.82|473.45|471.85|474.42|472.82|473.45|471.85|0
1641491400000|2022-01-06 17:50:00|473.2|471.6|472.96|471.36|473.2|471.6|472.96|471.36|0
1641491410000|2022-01-06 17:50:10|472.72|471.12|472.24|470.64|472.96|471.36|472.24|470.64|0
1641491420000|2022-01-06 17:50:20|472.48|470.88|472.24|470.64|472.72|471.12|472.24|470.64|0
1641491430000|2022-01-06 17:50:30|471.75|470.15|471.99|470.39|472.24|470.64|471.75|470.15|0
1641491440000|2022-01-06 17:50:40|471.75|470.15|471.51|469.91|471.75|470.15|471.27|469.67|0
1641491450000|2022-01-06 17:50:50|471.75|470.15|471.75|470.15|471.99|470.39|471.75|470.15|0
1641491460000|2022-01-06 17:51:00|471.51|469.91|469.57|467.97|471.51|469.91|469.57|467.97|0
1641491470000|2022-01-06 17:51:10|469.33|467.73|469.09|467.49|469.33|467.73|468.85|467.25|0
1641491480000|2022-01-06 17:51:20|468.85|467.25|469.33|467.73|469.33|467.73|468.85|467.25|0
1641491490000|2022-01-06 17:51:30|469.57|467.97|469.33|467.73|470.06|468.46|469.33|467.73|0
1641491500000|2022-01-06 17:51:40|468.6|467|468.36|466.76|468.85|467.25|468.36|466.76|0
1641491510000|2022-01-06 17:51:50|468.85|467.25|469.33|467.73|469.33|467.73|468.6|467|0
1641491520000|2022-01-06 17:52:00|469.57|467.97|469.81|468.21|469.81|468.21|469.57|467.97|0
1641491530000|2022-01-06 17:52:10|469.09|467.49|469.33|467.73|469.33|467.73|469.09|467.49|0
1641491540000|2022-01-06 17:52:20|469.57|467.97|470.54|468.94|470.54|468.94|469.57|467.97|0
1641491550000|2022-01-06 17:52:30|470.06|468.46|470.06|468.46|470.06|468.46|469.81|468.21|0
1641491560000|2022-01-06 17:52:40|470.3|468.7|470.06|468.46|470.3|468.7|470.06|468.46|0
1641491570000|2022-01-06 17:52:50|470.3|468.7|470.54|468.94|470.54|468.94|470.3|468.7|0
1641491580000|2022-01-06 17:53:00|470.3|468.7|470.05|468.45|470.3|468.7|469.81|468.21|0
1641491590000|2022-01-06 17:53:10|470.3|468.7|470.78|469.18|470.78|469.18|470.05|468.45|0
1641491600000|2022-01-06 17:53:20|470.54|468.94|470.78|469.18|470.78|469.18|470.54|468.94|0
1641491610000|2022-01-06 17:53:30|471.02|469.42|470.78|469.18|471.02|469.42|470.78|469.18|0
1641491620000|2022-01-06 17:53:40|470.66|469.06|470.54|468.94|470.66|469.06|470.54|468.94|0
1641491630000|2022-01-06 17:53:50|470.3|468.7|470.54|468.94|470.54|468.94|470.3|468.7|0
1641491640000|2022-01-06 17:54:00|470.3|468.7|469.33|467.73|470.3|468.7|469.33|467.73|0
1641491650000|2022-01-06 17:54:10|469.57|467.97|470.05|468.45|470.05|468.45|469.57|467.97|0
1641491660000|2022-01-06 17:54:20|469.81|468.21|470.05|468.45|470.05|468.45|469.81|468.21|0
1641491670000|2022-01-06 17:54:30|469.81|468.21|469.57|467.97|469.81|468.21|469.57|467.97|0
1641491680000|2022-01-06 17:54:40|468.84|467.24|469.33|467.73|469.57|467.97|468.84|467.24|0
1641491690000|2022-01-06 17:54:50|469.09|467.49|469.09|467.49|469.33|467.73|469.09|467.49|0
1641491700000|2022-01-06 17:55:00|469.33|467.73|468.84|467.24|469.57|467.97|468.84|467.24|0
1641491710000|2022-01-06 17:55:10|469.33|467.73|469.33|467.73|469.33|467.73|469.09|467.49|0
1641491720000|2022-01-06 17:55:20|469.09|467.49|468.84|467.24|469.09|467.49|468.36|466.76|0
1641491730000|2022-01-06 17:55:30|469.09|467.49|469.57|467.97|469.57|467.97|469.09|467.49|0
1641491740000|2022-01-06 17:55:40|469.81|468.21|470.05|468.45|470.05|468.45|469.81|468.21|0
1641491750000|2022-01-06 17:55:50|469.81|468.21|470.3|468.7|470.3|468.7|469.81|468.21|0
1641491760000|2022-01-06 17:56:00|469.81|468.21|469.33|467.73|469.81|468.21|469.33|467.73|0
1641491770000|2022-01-06 17:56:10|469.09|467.49|468.96|467.36|469.09|467.49|468.84|467.24|0
1641491780000|2022-01-06 17:56:20|469.33|467.73|469.09|467.49|469.33|467.73|469.09|467.49|0
1641491790000|2022-01-06 17:56:30|468.84|467.24|469.09|467.49|469.09|467.49|468.84|467.24|0
1641491800000|2022-01-06 17:56:40|469.33|467.73|469.81|468.21|469.81|468.21|469.33|467.73|0
1641491810000|2022-01-06 17:56:50|469.57|467.97|469.33|467.73|469.57|467.97|469.08|467.48|0
1641491820000|2022-01-06 17:57:00|469.57|467.97|469.57|467.97|469.57|467.97|469.08|467.48|0
1641491830000|2022-01-06 17:57:10|469.33|467.73|469.57|467.97|469.57|467.97|469.33|467.73|0
1641491840000|2022-01-06 17:57:20|469.33|467.73|469.81|468.21|469.81|468.21|469.33|467.73|0
1641491850000|2022-01-06 17:57:30|469.57|467.97|469.44|467.84|469.57|467.97|469.44|467.84|0
1641491860000|2022-01-06 17:57:40|469.57|467.97|469.33|467.73|469.57|467.97|469.33|467.73|0
1641491870000|2022-01-06 17:57:50|468.84|467.24|469.57|467.97|469.57|467.97|468.6|467|0
1641491880000|2022-01-06 17:58:00|469.08|467.48|467.87|466.27|469.08|467.48|467.87|466.27|0
1641491890000|2022-01-06 17:58:10|468.36|466.76|468.6|467|468.6|467|468.12|466.52|0
1641491900000|2022-01-06 17:58:20|468.36|466.76|468.12|466.52|468.6|467|468.12|466.52|0
1641491910000|2022-01-06 17:58:30|468.36|466.76|468.6|467|468.6|467|468.36|466.76|0
1641491920000|2022-01-06 17:58:40|468.36|466.76|468.36|466.76|468.36|466.76|468.36|466.76|0
1641491930000|2022-01-06 17:58:50|468.6|467|468.6|467|468.6|467|468.36|466.76|0
1641491940000|2022-01-06 17:59:00|468.84|467.24|468.6|467|468.84|467.24|468.6|467|0
1641491950000|2022-01-06 17:59:10|468.36|466.76|468.12|466.52|469.08|467.48|468.12|466.52|0
1641491960000|2022-01-06 17:59:20|468.36|466.76|467.87|466.27|468.36|466.76|467.63|466.03|0
1641491970000|2022-01-06 17:59:30|467.39|465.79|467.87|466.27|467.87|466.27|467.39|465.79|0
1641491980000|2022-01-06 17:59:40|467.15|465.55|465.7|464.1|467.15|465.55|465.7|464.1|0
1641491990000|2022-01-06 17:59:50|465.94|464.34|465.94|464.34|466.18|464.58|465.94|464.34|0
1641492000000|2022-01-06 18:00:00|466.66|465.06|466.66|465.06|467.15|465.55|466.66|465.06|0
1641492010000|2022-01-06 18:00:10|466.91|465.31|466.91|465.31|467.15|465.55|466.91|465.31|0
1641492020000|2022-01-06 18:00:20|467.15|465.55|465.21|463.61|467.15|465.55|465.21|463.61|0
1641492030000|2022-01-06 18:00:30|464.73|463.13|464.25|462.65|464.73|463.13|464|462.4|0
1641492040000|2022-01-06 18:00:40|464|462.4|464.25|462.65|464.49|462.89|464|462.4|0
1641492050000|2022-01-06 18:00:50|464.49|462.89|464.25|462.65|464.49|462.89|463.52|461.92|0
1641492060000|2022-01-06 18:01:00|463.76|462.16|463.76|462.16|464.25|462.65|463.76|462.16|0
1641492070000|2022-01-06 18:01:10|464.25|462.65|464.97|463.37|464.97|463.37|464.25|462.65|0
1641492080000|2022-01-06 18:01:20|465.21|463.61|465.45|463.85|465.7|464.1|465.21|463.61|0
1641492090000|2022-01-06 18:01:30|465.21|463.61|464.49|462.89|465.45|463.85|464.49|462.89|0
1641492100000|2022-01-06 18:01:40|464.73|463.13|464.84|463.24|464.84|463.24|464.73|463.13|0
1641492110000|2022-01-06 18:01:50|464.97|463.37|464.49|462.89|465.21|463.61|464.49|462.89|0
1641492120000|2022-01-06 18:02:00|464.25|462.65|464.49|462.89|464.73|463.13|464.25|462.65|0
1641492130000|2022-01-06 18:02:10|465.45|463.85|465.94|464.34|465.94|464.34|465.45|463.85|0
1641492140000|2022-01-06 18:02:20|465.7|464.1|465.45|463.85|465.7|464.1|465.45|463.85|0
1641492150000|2022-01-06 18:02:30|465.21|463.61|465.45|463.85|465.45|463.85|465.21|463.61|0
1641492160000|2022-01-06 18:02:40|465.7|464.1|465.94|464.34|465.94|464.34|465.7|464.1|0
1641492170000|2022-01-06 18:02:50|465.81|464.21|466.66|465.06|466.66|465.06|465.81|464.21|0
1641492180000|2022-01-06 18:03:00|466.18|464.58|466.18|464.58|466.42|464.82|466.18|464.58|0
1641492190000|2022-01-06 18:03:10|466.42|464.82|466.18|464.58|466.42|464.82|466.18|464.58|0
1641492200000|2022-01-06 18:03:20|466.42|464.82|466.18|464.58|466.42|464.82|465.94|464.34|0
1641492210000|2022-01-06 18:03:30|466.66|465.06|466.9|465.3|466.9|465.3|466.42|464.82|0
1641492220000|2022-01-06 18:03:40|467.15|465.55|467.63|466.03|467.87|466.27|467.15|465.55|0
1641492230000|2022-01-06 18:03:50|467.39|465.79|467.02|465.42|467.39|465.79|466.9|465.3|0
1641492240000|2022-01-06 18:04:00|466.9|465.3|467.39|465.79|467.63|466.03|466.9|465.3|0
1641492250000|2022-01-06 18:04:10|467.15|465.55|467.15|465.55|467.63|466.03|467.15|465.55|0
1641492260000|2022-01-06 18:04:20|467.39|465.79|467.26|465.66|467.39|465.79|467.15|465.55|0
1641492270000|2022-01-06 18:04:30|468.11|466.51|467.63|466.03|468.11|466.51|467.63|466.03|0
1641492280000|2022-01-06 18:04:40|467.15|465.55|467.39|465.79|467.39|465.79|467.15|465.55|0
1641492290000|2022-01-06 18:04:50|467.15|465.55|467.15|465.55|467.15|465.55|467.15|465.55|0
1641492300000|2022-01-06 18:05:00|467.63|466.03|466.9|465.3|467.63|466.03|466.9|465.3|0
1641492310000|2022-01-06 18:05:10|467.15|465.55|466.9|465.3|467.15|465.55|466.9|465.3|0
1641492320000|2022-01-06 18:05:20|467.15|465.55|468.11|466.51|468.36|466.76|467.15|465.55|0
1641492330000|2022-01-06 18:05:30|467.39|465.79|467.87|466.27|468.11|466.51|467.39|465.79|0
1641492340000|2022-01-06 18:05:40|467.26|465.66|466.66|465.06|467.39|465.79|466.66|465.06|0
1641492350000|2022-01-06 18:05:50|466.42|464.82|466.42|464.82|466.66|465.06|466.42|464.82|0
1641492360000|2022-01-06 18:06:00|466.78|465.18|466.66|465.06|466.78|465.18|466.66|465.06|0
1641492370000|2022-01-06 18:06:10|466.9|465.3|466.18|464.58|466.9|465.3|466.18|464.58|0
1641492380000|2022-01-06 18:06:20|465.94|464.34|465.94|464.34|466.42|464.82|465.94|464.34|0
1641492390000|2022-01-06 18:06:30|466.18|464.58|465.94|464.34|466.18|464.58|465.45|463.85|0
1641492400000|2022-01-06 18:06:40|466.18|464.58|466.66|465.06|466.66|465.06|466.18|464.58|0
1641492410000|2022-01-06 18:06:50|466.42|464.82|467.14|465.54|467.14|465.54|466.42|464.82|0
1641492420000|2022-01-06 18:07:00|466.9|465.3|466.9|465.3|466.9|465.3|466.66|465.06|0
1641492430000|2022-01-06 18:07:10|467.14|465.54|467.14|465.54|467.14|465.54|466.9|465.3|0
1641492440000|2022-01-06 18:07:20|467.39|465.79|467.39|465.79|467.63|466.03|467.39|465.79|0
1641492450000|2022-01-06 18:07:30|466.9|465.3|466.66|465.06|466.9|465.3|466.66|465.06|0
1641492460000|2022-01-06 18:07:40|466.42|464.82|466.66|465.06|466.66|465.06|466.42|464.82|0
1641492470000|2022-01-06 18:07:50|466.42|464.82|466.42|464.82|466.42|464.82|466.42|464.82|0
1641492480000|2022-01-06 18:08:00|466.18|464.58|465.93|464.33|466.18|464.58|465.69|464.09|0
1641492490000|2022-01-06 18:08:10|466.05|464.45|465.45|463.85|466.18|464.58|465.45|463.85|0
1641492500000|2022-01-06 18:08:20|464.97|463.37|465.21|463.61|465.21|463.61|464.97|463.37|0
1641492510000|2022-01-06 18:08:30|465.69|464.09|465.69|464.09|465.93|464.33|465.69|464.09|0
1641492520000|2022-01-06 18:08:40|464.97|463.37|464.73|463.13|465.21|463.61|464.73|463.13|0
1641492530000|2022-01-06 18:08:50|465.21|463.61|466.42|464.82|466.42|464.82|465.21|463.61|0
1641492540000|2022-01-06 18:09:00|466.66|465.06|466.9|465.3|466.9|465.3|466.66|465.06|0
1641492550000|2022-01-06 18:09:10|466.66|465.06|467.39|465.79|467.63|466.03|466.66|465.06|0
1641492560000|2022-01-06 18:09:20|467.63|466.03|467.63|466.03|467.63|466.03|467.39|465.79|0
1641492570000|2022-01-06 18:09:30|468.11|466.51|467.63|466.03|468.11|466.51|467.63|466.03|0
1641492580000|2022-01-06 18:09:40|467.87|466.27|468.6|467|468.6|467|467.87|466.27|0
1641492590000|2022-01-06 18:09:50|468.35|466.75|467.87|466.27|468.35|466.75|467.87|466.27|0
1641492600000|2022-01-06 18:10:00|467.63|466.03|467.63|466.03|467.63|466.03|467.39|465.79|0
1641492610000|2022-01-06 18:10:10|467.39|465.79|467.63|466.03|467.63|466.03|467.39|465.79|0
1641492620000|2022-01-06 18:10:20|468.59|466.99|468.84|467.24|468.84|467.24|468.59|466.99|0
1641492630000|2022-01-06 18:10:30|469.08|467.48|468.84|467.24|469.08|467.48|468.59|466.99|0
1641492640000|2022-01-06 18:10:40|468.59|466.99|469.08|467.48|469.08|467.48|468.35|466.75|0
1641492650000|2022-01-06 18:10:50|468.59|466.99|468.59|466.99|468.59|466.99|468.59|466.99|0
1641492660000|2022-01-06 18:11:00|468.84|467.24|468.84|467.24|468.84|467.24|468.59|466.99|0
1641492670000|2022-01-06 18:11:10|470.05|468.45|468.59|466.99|470.05|468.45|468.59|466.99|0
1641492680000|2022-01-06 18:11:20|467.63|466.03|467.38|465.78|467.74|466.14|467.38|465.78|0
1641492690000|2022-01-06 18:11:30|467.63|466.03|467.87|466.27|467.87|466.27|467.63|466.03|0
1641492700000|2022-01-06 18:11:40|468.11|466.51|468.59|466.99|468.59|466.99|467.63|466.03|0
1641492710000|2022-01-06 18:11:50|468.35|466.75|468.59|466.99|468.59|466.99|468.11|466.51|0
1641492720000|2022-01-06 18:12:00|468.11|466.51|467.87|466.27|468.11|466.51|467.87|466.27|0
1641492730000|2022-01-06 18:12:10|468.59|466.99|468.35|466.75|468.59|466.99|468.35|466.75|0
1641492740000|2022-01-06 18:12:20|468.11|466.51|468.35|466.75|468.35|466.75|468.11|466.51|0
1641492750000|2022-01-06 18:12:30|467.98|466.38|467.63|466.03|468.11|466.51|467.63|466.03|0
1641492760000|2022-01-06 18:12:40|467.87|466.27|467.14|465.54|467.87|466.27|467.14|465.54|0
1641492770000|2022-01-06 18:12:50|467.38|465.78|467.14|465.54|467.38|465.78|466.9|465.3|0
1641492780000|2022-01-06 18:13:00|467.38|465.78|467.63|466.03|467.63|466.03|467.38|465.78|0
1641492790000|2022-01-06 18:13:10|467.87|466.27|468.11|466.51|468.11|466.51|467.87|466.27|0
1641492800000|2022-01-06 18:13:20|467.87|466.27|467.38|465.78|468.11|466.51|467.38|465.78|0
1641492810000|2022-01-06 18:13:30|467.14|465.54|466.66|465.06|467.14|465.54|466.66|465.06|0
1641492820000|2022-01-06 18:13:40|466.9|465.3|467.14|465.54|467.14|465.54|466.9|465.3|0
1641492830000|2022-01-06 18:13:50|466.9|465.3|467.87|466.27|467.87|466.27|466.9|465.3|0
1641492840000|2022-01-06 18:14:00|467.63|466.03|468.11|466.51|468.11|466.51|467.63|466.03|0
1641492850000|2022-01-06 18:14:10|468.35|466.75|468.11|466.51|468.35|466.75|468.11|466.51|0
1641492860000|2022-01-06 18:14:20|467.87|466.27|468.35|466.75|468.59|466.99|467.87|466.27|0
1641492870000|2022-01-06 18:14:30|468.59|466.99|468.83|467.23|468.83|467.23|468.59|466.99|0
1641492880000|2022-01-06 18:14:40|468.35|466.75|468.59|466.99|468.59|466.99|468.35|466.75|0
1641492890000|2022-01-06 18:14:50|468.83|467.23|468.35|466.75|468.83|467.23|468.35|466.75|0
1641492900000|2022-01-06 18:15:00|468.59|466.99|467.38|465.78|468.59|466.99|467.38|465.78|0
1641492910000|2022-01-06 18:15:10|467.62|466.02|466.9|465.3|467.62|466.02|466.9|465.3|0
1641492920000|2022-01-06 18:15:20|466.42|464.82|465.69|464.09|466.42|464.82|465.69|464.09|0
1641492930000|2022-01-06 18:15:30|466.42|464.82|466.42|464.82|466.66|465.06|466.42|464.82|0
1641492940000|2022-01-06 18:15:40|466.9|465.3|466.9|465.3|466.9|465.3|466.66|465.06|0
1641492950000|2022-01-06 18:15:50|466.66|465.06|466.66|465.06|466.66|465.06|466.66|465.06|0
1641492960000|2022-01-06 18:16:00|466.41|464.81|466.41|464.81|466.41|464.81|465.93|464.33|0
1641492970000|2022-01-06 18:16:10|465.69|464.09|465.45|463.85|465.93|464.33|465.45|463.85|0
1641492980000|2022-01-06 18:16:20|464.96|463.36|463.76|462.16|465.21|463.61|463.76|462.16|0
1641492990000|2022-01-06 18:16:30|464|462.4|463.76|462.16|464|462.4|463.51|461.91|0
1641493000000|2022-01-06 18:16:40|464.24|462.64|464|462.4|464.24|462.64|463.76|462.16|0
1641493010000|2022-01-06 18:16:50|463.51|461.91|462.06|460.46|463.51|461.91|462.06|460.46|0
1641493020000|2022-01-06 18:17:00|461.58|459.98|462.06|460.46|462.06|460.46|461.58|459.98|0
1641493030000|2022-01-06 18:17:10|462.55|460.95|463.27|461.67|463.27|461.67|462.55|460.95|0
1641493040000|2022-01-06 18:17:20|463.03|461.43|463.75|462.15|463.75|462.15|463.03|461.43|0
1641493050000|2022-01-06 18:17:30|464|462.4|464|462.4|464.48|462.88|464|462.4|0
1641493060000|2022-01-06 18:17:40|465.45|463.85|465.2|463.6|465.45|463.85|464.96|463.36|0
1641493070000|2022-01-06 18:17:50|464.96|463.36|464.96|463.36|464.96|463.36|464.72|463.12|0
1641493080000|2022-01-06 18:18:00|465.45|463.85|465.69|464.09|465.69|464.09|465.45|463.85|0
1641493090000|2022-01-06 18:18:10|465.45|463.85|465.2|463.6|465.69|464.09|465.2|463.6|0
1641493100000|2022-01-06 18:18:20|464.96|463.36|464.72|463.12|464.96|463.36|464.72|463.12|0
1641493110000|2022-01-06 18:18:30|464.96|463.36|465.93|464.33|465.93|464.33|464.96|463.36|0
1641493120000|2022-01-06 18:18:40|466.17|464.57|466.17|464.57|466.41|464.81|465.93|464.33|0
1641493130000|2022-01-06 18:18:50|465.93|464.33|466.05|464.45|466.05|464.45|465.93|464.33|0
1641493140000|2022-01-06 18:19:00|465.93|464.33|465.2|463.6|465.93|464.33|465.2|463.6|0
1641493150000|2022-01-06 18:19:10|465.45|463.85|465.45|463.85|465.45|463.85|464.96|463.36|0
1641493160000|2022-01-06 18:19:20|465.69|464.09|465.93|464.33|465.93|464.33|465.69|464.09|0
1641493170000|2022-01-06 18:19:30|466.17|464.57|465.69|464.09|466.17|464.57|465.69|464.09|0
1641493180000|2022-01-06 18:19:40|465.93|464.33|465.69|464.09|465.93|464.33|465.69|464.09|0
1641493190000|2022-01-06 18:19:50|465.93|464.33|466.17|464.57|466.17|464.57|465.93|464.33|0
1641493200000|2022-01-06 18:20:00|466.29|464.69|466.9|465.3|466.9|465.3|466.29|464.69|0
1641493210000|2022-01-06 18:20:10|466.65|465.05|465.45|463.85|466.65|465.05|465.45|463.85|0
1641493220000|2022-01-06 18:20:20|465.69|464.09|466.17|464.57|466.17|464.57|465.69|464.09|0
1641493230000|2022-01-06 18:20:30|465.93|464.33|465.69|464.09|466.17|464.57|465.69|464.09|0
1641493240000|2022-01-06 18:20:40|465.93|464.33|464.72|463.12|465.93|464.33|464.72|463.12|0
1641493250000|2022-01-06 18:20:50|464.96|463.36|464.72|463.12|464.96|463.36|464.72|463.12|0
1641493260000|2022-01-06 18:21:00|464.96|463.36|465.69|464.09|465.69|464.09|464.96|463.36|0
1641493270000|2022-01-06 18:21:10|465.45|463.85|465.56|463.96|465.56|463.96|465.2|463.6|0
1641493280000|2022-01-06 18:21:20|465.45|463.85|465.45|463.85|465.56|463.96|465.45|463.85|0
1641493290000|2022-01-06 18:21:30|465.69|464.09|465.44|463.84|465.69|464.09|465.44|463.84|0
1641493300000|2022-01-06 18:21:40|465.69|464.09|465.2|463.6|465.69|464.09|465.2|463.6|0
1641493310000|2022-01-06 18:21:50|464.96|463.36|463.99|462.39|464.96|463.36|463.99|462.39|0
1641493320000|2022-01-06 18:22:00|463.75|462.15|463.03|461.43|463.75|462.15|463.03|461.43|0
1641493330000|2022-01-06 18:22:10|462.9|461.3|463.03|461.43|463.03|461.43|462.9|461.3|0
1641493340000|2022-01-06 18:22:20|462.79|461.19|462.79|461.19|463.27|461.67|462.79|461.19|0
1641493350000|2022-01-06 18:22:30|462.9|461.3|463.27|461.67|463.51|461.91|462.9|461.3|0
1641493360000|2022-01-06 18:22:40|463.03|461.43|463.03|461.43|463.27|461.67|463.03|461.43|0
1641493370000|2022-01-06 18:22:50|463.27|461.67|461.82|460.22|463.27|461.67|461.82|460.22|0
1641493380000|2022-01-06 18:23:00|462.06|460.46|462.54|460.94|462.54|460.94|461.82|460.22|0
1641493390000|2022-01-06 18:23:10|462.79|461.19|461.82|460.22|462.79|461.19|461.58|459.98|0
1641493400000|2022-01-06 18:23:20|461.58|459.98|461.34|459.74|462.06|460.46|461.34|459.74|0
1641493410000|2022-01-06 18:23:30|461.58|459.98|460.61|459.01|461.58|459.98|460.61|459.01|0
1641493420000|2022-01-06 18:23:40|460.85|459.25|460.61|459.01|460.85|459.25|460.61|459.01|0
1641493430000|2022-01-06 18:23:50|461.09|459.49|459.65|458.05|461.09|459.49|459.65|458.05|0
1641493440000|2022-01-06 18:24:00|459.89|458.29|460.37|458.77|460.37|458.77|459.89|458.29|0
1641493450000|2022-01-06 18:24:10|459.89|458.29|460.13|458.53|460.37|458.77|459.89|458.29|0
1641493460000|2022-01-06 18:24:20|460.37|458.77|459.89|458.29|460.61|459.01|459.89|458.29|0
1641493470000|2022-01-06 18:24:30|459.4|457.8|459.16|457.56|459.4|457.8|458.92|457.32|0
1641493480000|2022-01-06 18:24:40|458.92|457.32|458.92|457.32|458.92|457.32|458.92|457.32|0
1641493490000|2022-01-06 18:24:50|458.68|457.08|459.16|457.56|459.16|457.56|458.44|456.84|0
1641493500000|2022-01-06 18:25:00|458.92|457.32|458.92|457.32|459.16|457.56|458.92|457.32|0
1641493510000|2022-01-06 18:25:10|459.16|457.56|458.2|456.6|459.16|457.56|458.2|456.6|0
1641493520000|2022-01-06 18:25:20|458.44|456.84|458.2|456.6|458.44|456.84|458.2|456.6|0
1641493530000|2022-01-06 18:25:30|457.96|456.36|456.99|455.39|457.96|456.36|456.75|455.15|0
1641493540000|2022-01-06 18:25:40|456.75|455.15|456.75|455.15|456.99|455.39|456.75|455.15|0
1641493550000|2022-01-06 18:25:50|456.27|454.67|456.99|455.39|456.99|455.39|456.27|454.67|0
1641493560000|2022-01-06 18:26:00|456.75|455.15|456.75|455.15|456.99|455.39|456.75|455.15|0
1641493570000|2022-01-06 18:26:10|456.99|455.39|456.99|455.39|456.99|455.39|456.99|455.39|0
1641493580000|2022-01-06 18:26:20|457.23|455.63|456.75|455.15|457.47|455.87|456.75|455.15|0
1641493590000|2022-01-06 18:26:30|456.51|454.91|456.99|455.39|456.99|455.39|456.27|454.67|0
1641493600000|2022-01-06 18:26:40|457.23|455.63|456.75|455.15|457.23|455.63|456.75|455.15|0
1641493610000|2022-01-06 18:26:50|456.99|455.39|456.75|455.15|457.23|455.63|456.75|455.15|0
1641493620000|2022-01-06 18:27:00|457.23|455.63|457.71|456.11|457.71|456.11|457.23|455.63|0
1641493630000|2022-01-06 18:27:10|457.47|455.87|458.2|456.6|458.2|456.6|457.47|455.87|0
1641493640000|2022-01-06 18:27:20|457.95|456.35|457.71|456.11|457.95|456.35|457.71|456.11|0
1641493650000|2022-01-06 18:27:30|457.95|456.35|457.71|456.11|457.95|456.35|457.71|456.11|0
1641493660000|2022-01-06 18:27:40|457.95|456.35|458.2|456.6|458.2|456.6|457.95|456.35|0
1641493670000|2022-01-06 18:27:50|457.95|456.35|458.2|456.6|458.2|456.6|457.95|456.35|0
1641493680000|2022-01-06 18:28:00|458.31|456.71|459.4|457.8|459.4|457.8|458.31|456.71|0
1641493690000|2022-01-06 18:28:10|459.64|458.04|459.89|458.29|459.89|458.29|459.16|457.56|0
1641493700000|2022-01-06 18:28:20|459.88|458.28|459.64|458.04|459.88|458.28|459.64|458.04|0
1641493710000|2022-01-06 18:28:30|459.4|457.8|458.68|457.08|459.4|457.8|458.68|457.08|0
1641493720000|2022-01-06 18:28:40|458.2|456.6|457.95|456.35|458.2|456.6|457.71|456.11|0
1641493730000|2022-01-06 18:28:50|457.71|456.11|457.71|456.11|457.95|456.35|457.71|456.11|0
1641493740000|2022-01-06 18:29:00|457.95|456.35|458.2|456.6|458.2|456.6|457.95|456.35|0
1641493750000|2022-01-06 18:29:10|458.44|456.84|458.2|456.6|458.44|456.84|457.95|456.35|0
1641493760000|2022-01-06 18:29:20|457.71|456.11|457.47|455.87|457.71|456.11|457.47|455.87|0
1641493770000|2022-01-06 18:29:30|457.71|456.11|457.71|456.11|457.71|456.11|457.23|455.63|0
1641493780000|2022-01-06 18:29:40|457.47|455.87|457.47|455.87|457.47|455.87|457.23|455.63|0
1641493790000|2022-01-06 18:29:50|456.99|455.39|456.99|455.39|457.23|455.63|456.99|455.39|0
1641493800000|2022-01-06 18:30:00|457.23|455.63|457.71|456.11|457.71|456.11|457.23|455.63|0
1641493810000|2022-01-06 18:30:10|457.95|456.35|458.19|456.59|458.68|457.08|457.95|456.35|0
1641493820000|2022-01-06 18:30:20|457.95|456.35|457.71|456.11|458.19|456.59|457.71|456.11|0
1641493830000|2022-01-06 18:30:30|457.95|456.35|458.68|457.08|458.68|457.08|457.95|456.35|0
1641493840000|2022-01-06 18:30:40|457.95|456.35|457.95|456.35|458.19|456.59|457.95|456.35|0
1641493850000|2022-01-06 18:30:50|458.19|456.59|458.44|456.84|458.44|456.84|457.95|456.35|0
1641493860000|2022-01-06 18:31:00|457.71|456.11|456.86|455.26|457.71|456.11|456.75|455.15|0
1641493870000|2022-01-06 18:31:10|456.75|455.15|457.95|456.35|457.95|456.35|456.75|455.15|0
1641493880000|2022-01-06 18:31:20|458.19|456.59|458.19|456.59|458.44|456.84|458.19|456.59|0
1641493890000|2022-01-06 18:31:30|457.95|456.35|457.47|455.87|457.95|456.35|457.47|455.87|0
1641493900000|2022-01-06 18:31:40|457.23|455.63|457.71|456.11|457.71|456.11|457.23|455.63|0
1641493910000|2022-01-06 18:31:50|457.47|455.87|456.75|455.15|457.47|455.87|456.75|455.15|0
1641493920000|2022-01-06 18:32:00|456.51|454.91|456.26|454.66|456.51|454.91|456.26|454.66|0
1641493930000|2022-01-06 18:32:10|455.78|454.18|455.54|453.94|456.26|454.66|455.54|453.94|0
1641493940000|2022-01-06 18:32:20|455.3|453.7|455.06|453.46|455.3|453.7|454.82|453.22|0
1641493950000|2022-01-06 18:32:30|455.3|453.7|455.3|453.7|455.3|453.7|455.06|453.46|0
1641493960000|2022-01-06 18:32:40|456.02|454.42|456.26|454.66|456.26|454.66|456.02|454.42|0
1641493970000|2022-01-06 18:32:50|456.75|455.15|457.71|456.11|457.71|456.11|456.5|454.9|0
1641493980000|2022-01-06 18:33:00|458.19|456.59|457.95|456.35|458.19|456.59|457.95|456.35|0
1641493990000|2022-01-06 18:33:10|457.71|456.11|457.71|456.11|457.95|456.35|457.71|456.11|0
1641494000000|2022-01-06 18:33:20|457.95|456.35|457.47|455.87|457.95|456.35|457.47|455.87|0
1641494010000|2022-01-06 18:33:30|456.99|455.39|457.23|455.63|457.23|455.63|456.5|454.9|0
1641494020000|2022-01-06 18:33:40|457.47|455.87|457.47|455.87|457.47|455.87|457.47|455.87|0
1641494030000|2022-01-06 18:33:50|457.71|456.11|458.19|456.59|458.19|456.59|457.47|455.87|0
1641494040000|2022-01-06 18:34:00|457.95|456.35|457.95|456.35|458.19|456.59|457.95|456.35|0
1641494050000|2022-01-06 18:34:10|457.71|456.11|457.23|455.63|457.71|456.11|457.23|455.63|0
1641494060000|2022-01-06 18:34:20|456.99|455.39|457.23|455.63|457.34|455.74|456.99|455.39|0
1641494070000|2022-01-06 18:34:30|457.71|456.11|457.71|456.11|457.71|456.11|457.47|455.87|0
1641494080000|2022-01-06 18:34:40|457.95|456.35|457.71|456.11|458.19|456.59|457.71|456.11|0
1641494090000|2022-01-06 18:34:50|457.95|456.35|457.95|456.35|458.19|456.59|457.95|456.35|0
1641494100000|2022-01-06 18:35:00|457.58|455.98|457.71|456.11|457.71|456.11|457.23|455.63|0
1641494110000|2022-01-06 18:35:10|458.43|456.83|458.92|457.32|458.92|457.32|458.43|456.83|0
1641494120000|2022-01-06 18:35:20|458.43|456.83|458.92|457.32|458.92|457.32|458.43|456.83|0
1641494130000|2022-01-06 18:35:30|459.16|457.56|458.43|456.83|459.16|457.56|458.43|456.83|0
1641494140000|2022-01-06 18:35:40|458.67|457.07|459.16|457.56|459.16|457.56|458.67|457.07|0
1641494150000|2022-01-06 18:35:50|458.92|457.32|458.92|457.32|458.92|457.32|458.92|457.32|0
1641494160000|2022-01-06 18:36:00|459.16|457.56|460.12|458.52|460.12|458.52|459.16|457.56|0
1641494170000|2022-01-06 18:36:10|459.88|458.28|459.64|458.04|460.12|458.52|459.64|458.04|0
1641494180000|2022-01-06 18:36:20|459.88|458.28|459.4|457.8|459.88|458.28|459.4|457.8|0
1641494190000|2022-01-06 18:36:30|459.64|458.04|459.64|458.04|459.64|458.04|459.64|458.04|0
1641494200000|2022-01-06 18:36:40|460.61|459.01|460.12|458.52|460.61|459.01|460.12|458.52|0
1641494210000|2022-01-06 18:36:50|460.36|458.76|459.88|458.28|460.36|458.76|459.88|458.28|0
1641494220000|2022-01-06 18:37:00|460.12|458.52|460.36|458.76|460.36|458.76|460.12|458.52|0
1641494230000|2022-01-06 18:37:10|460.12|458.52|459.88|458.28|460.12|458.52|459.88|458.28|0
1641494240000|2022-01-06 18:37:20|460.12|458.52|459.88|458.28|460.12|458.52|459.88|458.28|0
1641494250000|2022-01-06 18:37:30|460.12|458.52|459.64|458.04|460.12|458.52|459.64|458.04|0
1641494260000|2022-01-06 18:37:40|459.4|457.8|458.67|457.07|459.4|457.8|458.43|456.83|0
1641494270000|2022-01-06 18:37:50|458.43|456.83|458.19|456.59|458.91|457.31|458.19|456.59|0
1641494280000|2022-01-06 18:38:00|458.07|456.47|456.74|455.14|458.07|456.47|456.74|455.14|0
1641494290000|2022-01-06 18:38:10|457.23|455.63|457.58|455.98|457.58|455.98|457.23|455.63|0
1641494300000|2022-01-06 18:38:20|457.71|456.11|455.54|453.94|457.71|456.11|455.54|453.94|0
1641494310000|2022-01-06 18:38:30|455.78|454.18|456.5|454.9|456.5|454.9|455.78|454.18|0
1641494320000|2022-01-06 18:38:40|456.26|454.66|456.62|455.02|456.62|455.02|456.26|454.66|0
1641494330000|2022-01-06 18:38:50|456.26|454.66|456.26|454.66|456.26|454.66|456.02|454.42|0
1641494340000|2022-01-06 18:39:00|456.02|454.42|455.78|454.18|456.26|454.66|455.78|454.18|0
1641494350000|2022-01-06 18:39:10|455.54|453.94|455.3|453.7|455.54|453.94|455.06|453.46|0
1641494360000|2022-01-06 18:39:20|455.54|453.94|456.02|454.42|456.02|454.42|455.3|453.7|0
1641494370000|2022-01-06 18:39:30|456.26|454.66|456.5|454.9|456.5|454.9|456.26|454.66|0
1641494380000|2022-01-06 18:39:40|456.86|455.26|456.98|455.38|457.23|455.63|456.74|455.14|0
1641494390000|2022-01-06 18:39:50|456.74|455.14|457.47|455.87|457.71|456.11|456.74|455.14|0
1641494400000|2022-01-06 18:40:00|456.98|455.38|457.71|456.11|457.71|456.11|456.98|455.38|0
1641494410000|2022-01-06 18:40:10|456.98|455.38|456.74|455.14|456.98|455.38|456.74|455.14|0
1641494420000|2022-01-06 18:40:20|456.98|455.38|456.5|454.9|457.22|455.62|456.5|454.9|0
1641494430000|2022-01-06 18:40:30|456.02|454.42|456.98|455.38|456.98|455.38|456.02|454.42|0
1641494440000|2022-01-06 18:40:40|456.74|455.14|456.74|455.14|456.74|455.14|456.74|455.14|0
1641494450000|2022-01-06 18:40:50|456.5|454.9|456.5|454.9|456.74|455.14|456.5|454.9|0
1641494460000|2022-01-06 18:41:00|456.26|454.66|456.5|454.9|456.5|454.9|455.78|454.18|0
1641494470000|2022-01-06 18:41:10|456.02|454.42|455.54|453.94|456.02|454.42|455.54|453.94|0
1641494480000|2022-01-06 18:41:20|455.78|454.18|456.26|454.66|456.26|454.66|455.54|453.94|0
1641494490000|2022-01-06 18:41:30|456.02|454.42|456.02|454.42|456.02|454.42|456.02|454.42|0
1641494500000|2022-01-06 18:41:40|456.26|454.66|456.5|454.9|456.5|454.9|456.26|454.66|0
1641494510000|2022-01-06 18:41:50|456.74|455.14|456.02|454.42|456.74|455.14|456.02|454.42|0
1641494520000|2022-01-06 18:42:00|456.5|454.9|456.98|455.38|456.98|455.38|456.5|454.9|0
1641494530000|2022-01-06 18:42:10|457.71|456.11|458.19|456.59|458.19|456.59|457.71|456.11|0
1641494540000|2022-01-06 18:42:20|458.67|457.07|458.67|457.07|458.67|457.07|458.43|456.83|0
1641494550000|2022-01-06 18:42:30|458.43|456.83|458.43|456.83|458.67|457.07|458.43|456.83|0
1641494560000|2022-01-06 18:42:40|458.19|456.59|457.46|455.86|458.19|456.59|457.46|455.86|0
1641494570000|2022-01-06 18:42:50|457.71|456.11|458.19|456.59|458.19|456.59|457.71|456.11|0
1641494580000|2022-01-06 18:43:00|458.91|457.31|458.43|456.83|458.91|457.31|458.43|456.83|0
1641494590000|2022-01-06 18:43:10|458.91|457.31|458.67|457.07|458.91|457.31|458.67|457.07|0
1641494600000|2022-01-06 18:43:20|458.91|457.31|458.43|456.83|458.91|457.31|458.43|456.83|0
1641494610000|2022-01-06 18:43:30|458.67|457.07|458.91|457.31|459.03|457.43|458.67|457.07|0
1641494620000|2022-01-06 18:43:40|458.67|457.07|458.91|457.31|458.91|457.31|458.67|457.07|0
1641494630000|2022-01-06 18:43:50|459.15|457.55|459.15|457.55|459.15|457.55|458.91|457.31|0
1641494640000|2022-01-06 18:44:00|459.27|457.67|458.67|457.07|459.27|457.67|458.67|457.07|0
1641494650000|2022-01-06 18:44:10|459.39|457.79|459.15|457.55|459.39|457.79|459.15|457.55|0
1641494660000|2022-01-06 18:44:20|459.39|457.79|458.91|457.31|459.39|457.79|458.91|457.31|0
1641494670000|2022-01-06 18:44:30|458.67|457.07|458.43|456.83|458.67|457.07|458.43|456.83|0
1641494680000|2022-01-06 18:44:40|458.67|457.07|458.67|457.07|458.91|457.31|458.67|457.07|0
1641494690000|2022-01-06 18:44:50|458.43|456.83|458.67|457.07|458.91|457.31|458.43|456.83|0
1641494700000|2022-01-06 18:45:00|457.71|456.11|457.7|456.1|457.71|456.11|457.22|455.62|0
1641494710000|2022-01-06 18:45:10|457.95|456.35|458.91|457.31|458.91|457.31|457.95|456.35|0
1641494720000|2022-01-06 18:45:20|459.15|457.55|459.15|457.55|459.39|457.79|459.15|457.55|0
1641494730000|2022-01-06 18:45:30|458.43|456.83|458.43|456.83|458.43|456.83|458.19|456.59|0
1641494740000|2022-01-06 18:45:40|458.19|456.59|458.43|456.83|458.43|456.83|458.19|456.59|0
1641494750000|2022-01-06 18:45:50|458.67|457.07|458.43|456.83|458.67|457.07|458.19|456.59|0
1641494760000|2022-01-06 18:46:00|457.7|456.1|457.7|456.1|457.7|456.1|457.46|455.86|0
1641494770000|2022-01-06 18:46:10|456.74|455.14|456.5|454.9|456.74|455.14|456.5|454.9|0
1641494780000|2022-01-06 18:46:20|456.74|455.14|456.74|455.14|456.74|455.14|456.74|455.14|0
1641494790000|2022-01-06 18:46:30|456.5|454.9|456.74|455.14|456.74|455.14|456.5|454.9|0
1641494800000|2022-01-06 18:46:40|457.22|455.62|457.95|456.35|457.95|456.35|457.22|455.62|0
1641494810000|2022-01-06 18:46:50|458.43|456.83|459.39|457.79|459.39|457.79|458.43|456.83|0
1641494820000|2022-01-06 18:47:00|459.63|458.03|459.63|458.03|459.63|458.03|459.63|458.03|0
1641494830000|2022-01-06 18:47:10|460.36|458.76|460.6|459|460.6|459|460.36|458.76|0
1641494840000|2022-01-06 18:47:20|462.05|460.45|461.08|459.48|462.05|460.45|461.08|459.48|0
1641494850000|2022-01-06 18:47:30|461.32|459.72|461.08|459.48|461.32|459.72|461.08|459.48|0
1641494860000|2022-01-06 18:47:40|460.6|459|460.12|458.52|460.6|459|460.12|458.52|0
1641494870000|2022-01-06 18:47:50|460.84|459.24|460.6|459|460.84|459.24|460.6|459|0
1641494880000|2022-01-06 18:48:00|460.84|459.24|460.36|458.76|460.84|459.24|460.12|458.52|0
1641494890000|2022-01-06 18:48:10|460.84|459.24|460.84|459.24|461.08|459.48|460.84|459.24|0
1641494900000|2022-01-06 18:48:20|460.6|459|460.12|458.52|460.6|459|460.12|458.52|0
1641494910000|2022-01-06 18:48:30|460.36|458.76|460.6|459|460.6|459|460.36|458.76|0
1641494920000|2022-01-06 18:48:40|460.36|458.76|460.12|458.52|460.36|458.76|460.12|458.52|0
1641494930000|2022-01-06 18:48:50|460.36|458.76|460.12|458.52|460.36|458.76|459.88|458.28|0
1641494940000|2022-01-06 18:49:00|459.88|458.28|460.12|458.52|460.12|458.52|459.88|458.28|0
1641494950000|2022-01-06 18:49:10|460.6|459|460.6|459|460.6|459|460.6|459|0
1641494960000|2022-01-06 18:49:20|460.36|458.76|459.39|457.79|460.36|458.76|459.39|457.79|0
1641494970000|2022-01-06 18:49:30|459.15|457.55|458.91|457.31|459.39|457.79|458.91|457.31|0
1641494980000|2022-01-06 18:49:40|459.15|457.55|459.63|458.03|459.63|458.03|459.15|457.55|0
1641494990000|2022-01-06 18:49:50|459.39|457.79|459.39|457.79|459.39|457.79|459.27|457.67|0
1641495000000|2022-01-06 18:50:00|459.15|457.55|458.67|457.07|459.15|457.55|458.67|457.07|0
1641495010000|2022-01-06 18:50:10|458.19|456.59|457.22|455.62|458.19|456.59|457.22|455.62|0
1641495020000|2022-01-06 18:50:20|456.61|455.01|456.74|455.14|456.74|455.14|456.5|454.9|0
1641495030000|2022-01-06 18:50:30|457.22|455.62|457.7|456.1|457.7|456.1|457.22|455.62|0
1641495040000|2022-01-06 18:50:40|457.46|455.86|457.94|456.34|457.94|456.34|457.46|455.86|0
1641495050000|2022-01-06 18:50:50|458.18|456.58|457.7|456.1|458.18|456.58|457.7|456.1|0
1641495060000|2022-01-06 18:51:00|457.46|455.86|457.46|455.86|457.46|455.86|457.46|455.86|0
1641495070000|2022-01-06 18:51:10|457.7|456.1|457.46|455.86|457.7|456.1|457.46|455.86|0
1641495080000|2022-01-06 18:51:20|457.7|456.1|457.46|455.86|457.7|456.1|457.22|455.62|0
1641495090000|2022-01-06 18:51:30|457.22|455.62|456.98|455.38|457.22|455.62|456.98|455.38|0
1641495100000|2022-01-06 18:51:40|457.22|455.62|457.7|456.1|457.7|456.1|457.22|455.62|0
1641495110000|2022-01-06 18:51:50|456.98|455.38|457.22|455.62|457.22|455.62|456.98|455.38|0
1641495120000|2022-01-06 18:52:00|456.98|455.38|457.46|455.86|457.7|456.1|456.98|455.38|0
1641495130000|2022-01-06 18:52:10|457.7|456.1|457.94|456.34|457.94|456.34|457.7|456.1|0
1641495140000|2022-01-06 18:52:20|457.7|456.1|457.94|456.34|457.94|456.34|457.7|456.1|0
1641495150000|2022-01-06 18:52:30|458.18|456.58|458.67|457.07|459.02|457.42|458.18|456.58|0
1641495160000|2022-01-06 18:52:40|458.43|456.83|458.54|456.94|458.67|457.07|458.43|456.83|0
1641495170000|2022-01-06 18:52:50|458.67|457.07|459.39|457.79|459.39|457.79|458.67|457.07|0
1641495180000|2022-01-06 18:53:00|459.15|457.55|459.15|457.55|459.39|457.79|459.15|457.55|0
1641495190000|2022-01-06 18:53:10|459.39|457.79|460.11|458.51|460.11|458.51|459.39|457.79|0
1641495200000|2022-01-06 18:53:20|460.6|459|459.87|458.27|460.6|459|459.87|458.27|0
1641495210000|2022-01-06 18:53:30|459.63|458.03|459.63|458.03|459.63|458.03|459.39|457.79|0
1641495220000|2022-01-06 18:53:40|459.87|458.27|459.39|457.79|459.87|458.27|459.39|457.79|0
1641495230000|2022-01-06 18:53:50|459.75|458.15|459.87|458.27|459.87|458.27|459.63|458.03|0
1641495240000|2022-01-06 18:54:00|460.11|458.51|460.11|458.51|460.11|458.51|460.11|458.51|0
1641495250000|2022-01-06 18:54:10|459.87|458.27|460.11|458.51|460.11|458.51|459.87|458.27|0
1641495260000|2022-01-06 18:54:20|460.36|458.76|460.11|458.51|460.36|458.76|460.11|458.51|0
1641495270000|2022-01-06 18:54:30|459.87|458.27|460.11|458.51|460.6|459|459.87|458.27|0
1641495280000|2022-01-06 18:54:40|460.36|458.76|460.36|458.76|460.6|459|460.36|458.76|0
1641495290000|2022-01-06 18:54:50|460.11|458.51|460.11|458.51|460.11|458.51|459.87|458.27|0
1641495300000|2022-01-06 18:55:00|460.36|458.76|459.15|457.55|460.36|458.76|459.15|457.55|0
1641495310000|2022-01-06 18:55:10|459.39|457.79|459.15|457.55|459.39|457.79|459.15|457.55|0
1641495320000|2022-01-06 18:55:20|458.91|457.31|459.39|457.79|459.39|457.79|458.91|457.31|0
1641495330000|2022-01-06 18:55:30|458.91|457.31|458.91|457.31|458.91|457.31|458.91|457.31|0
1641495340000|2022-01-06 18:55:40|459.15|457.55|459.63|458.03|459.63|458.03|459.15|457.55|0
1641495350000|2022-01-06 18:55:50|459.39|457.79|459.15|457.55|459.39|457.79|458.91|457.31|0
1641495360000|2022-01-06 18:56:00|458.66|457.06|458.42|456.82|458.66|457.06|458.42|456.82|0
1641495370000|2022-01-06 18:56:10|458.91|457.31|458.91|457.31|458.91|457.31|458.66|457.06|0
1641495380000|2022-01-06 18:56:20|459.02|457.42|460.35|458.75|460.35|458.75|459.02|457.42|0
1641495390000|2022-01-06 18:56:30|460.6|459|460.11|458.51|460.6|459|460.11|458.51|0
1641495400000|2022-01-06 18:56:40|459.99|458.39|460.11|458.51|460.11|458.51|459.99|458.39|0
1641495410000|2022-01-06 18:56:50|460.35|458.75|460.84|459.24|461.08|459.48|460.35|458.75|0
1641495420000|2022-01-06 18:57:00|460.6|459|461.08|459.48|461.08|459.48|460.6|459|0
1641495430000|2022-01-06 18:57:10|460.84|459.24|461.32|459.72|461.56|459.96|460.84|459.24|0
1641495440000|2022-01-06 18:57:20|461.8|460.2|461.32|459.72|461.8|460.2|461.32|459.72|0
1641495450000|2022-01-06 18:57:30|461.08|459.48|460.84|459.24|461.08|459.48|460.84|459.24|0
1641495460000|2022-01-06 18:57:40|460.11|458.51|459.63|458.03|460.11|458.51|459.63|458.03|0
1641495470000|2022-01-06 18:57:50|459.15|457.55|459.63|458.03|459.63|458.03|459.15|457.55|0
1641495480000|2022-01-06 18:58:00|459.87|458.27|459.87|458.27|460.35|458.75|459.87|458.27|0
1641495490000|2022-01-06 18:58:10|460.11|458.51|459.87|458.27|460.11|458.51|459.87|458.27|0
1641495500000|2022-01-06 18:58:20|460.11|458.51|460.11|458.51|460.11|458.51|459.87|458.27|0
1641495510000|2022-01-06 18:58:30|459.87|458.27|460.11|458.51|460.11|458.51|459.63|458.03|0
1641495520000|2022-01-06 18:58:40|460.35|458.75|460.35|458.75|460.59|458.99|460.35|458.75|0
1641495530000|2022-01-06 18:58:50|460.59|458.99|460.84|459.24|460.84|459.24|460.59|458.99|0
1641495540000|2022-01-06 18:59:00|461.08|459.48|461.32|459.72|461.32|459.72|460.84|459.24|0
1641495550000|2022-01-06 18:59:10|461.08|459.48|461.32|459.72|461.56|459.96|461.08|459.48|0
1641495560000|2022-01-06 18:59:20|461.08|459.48|461.8|460.2|461.8|460.2|461.08|459.48|0
1641495570000|2022-01-06 18:59:30|462.04|460.44|461.08|459.48|462.04|460.44|461.08|459.48|0
1641495580000|2022-01-06 18:59:40|461.32|459.72|461.08|459.48|461.32|459.72|460.95|459.35|0
1641495590000|2022-01-06 18:59:50|461.32|459.72|461.32|459.72|461.8|460.2|461.32|459.72|0
1641495600000|2022-01-06 19:00:00|461.08|459.48|461.56|459.96|461.56|459.96|460.84|459.24|0
1641495610000|2022-01-06 19:00:10|461.8|460.2|461.08|459.48|461.8|460.2|461.08|459.48|0
1641495620000|2022-01-06 19:00:20|461.32|459.72|462.04|460.44|462.28|460.68|461.32|459.72|0
1641495630000|2022-01-06 19:00:30|462.28|460.68|460.84|459.24|462.28|460.68|460.84|459.24|0
1641495640000|2022-01-06 19:00:40|460.11|458.51|460.35|458.75|460.35|458.75|460.11|458.51|0
1641495650000|2022-01-06 19:00:50|460.71|459.11|460.84|459.24|460.84|459.24|460.59|458.99|0
1641495660000|2022-01-06 19:01:00|460.59|458.99|461.08|459.48|461.08|459.48|460.59|458.99|0
1641495670000|2022-01-06 19:01:10|460.84|459.24|460.84|459.24|461.32|459.72|460.84|459.24|0
1641495680000|2022-01-06 19:01:20|460.59|458.99|459.99|458.39|460.59|458.99|459.99|458.39|0
1641495690000|2022-01-06 19:01:30|459.87|458.27|460.11|458.51|460.35|458.75|459.87|458.27|0
1641495700000|2022-01-06 19:01:40|460.35|458.75|460.35|458.75|460.59|458.99|460.11|458.51|0
1641495710000|2022-01-06 19:01:50|460.83|459.23|461.56|459.96|461.56|459.96|460.83|459.23|0
1641495720000|2022-01-06 19:02:00|460.59|458.99|458.42|456.82|460.59|458.99|458.42|456.82|0
1641495730000|2022-01-06 19:02:10|458.18|456.58|458.9|457.3|458.9|457.3|458.18|456.58|0
1641495740000|2022-01-06 19:02:20|458.66|457.06|458.42|456.82|458.66|457.06|458.18|456.58|0
1641495750000|2022-01-06 19:02:30|458.66|457.06|458.66|457.06|458.66|457.06|458.42|456.82|0
1641495760000|2022-01-06 19:02:40|458.18|456.58|458.18|456.58|458.42|456.82|458.18|456.58|0
1641495770000|2022-01-06 19:02:50|458.42|456.82|458.42|456.82|458.42|456.82|458.42|456.82|0
1641495780000|2022-01-06 19:03:00|458.18|456.58|457.94|456.34|458.18|456.58|457.94|456.34|0
1641495790000|2022-01-06 19:03:10|457.21|455.61|456.49|454.89|457.21|455.61|456.49|454.89|0
1641495800000|2022-01-06 19:03:20|456.73|455.13|456.73|455.13|456.73|455.13|456.49|454.89|0
1641495810000|2022-01-06 19:03:30|456.97|455.37|456.97|455.37|457.21|455.61|456.97|455.37|0
1641495820000|2022-01-06 19:03:40|456.73|455.13|455.77|454.17|456.73|455.13|455.77|454.17|0
1641495830000|2022-01-06 19:03:50|456.25|454.65|457.7|456.1|457.7|456.1|456.25|454.65|0
1641495840000|2022-01-06 19:04:00|458.18|456.58|457.94|456.34|458.18|456.58|457.94|456.34|0
1641495850000|2022-01-06 19:04:10|458.18|456.58|456.73|455.13|458.18|456.58|456.73|455.13|0
1641495860000|2022-01-06 19:04:20|456.97|455.37|456.25|454.65|456.97|455.37|456.25|454.65|0
1641495870000|2022-01-06 19:04:30|455.77|454.17|456.01|454.41|456.25|454.65|455.77|454.17|0
1641495880000|2022-01-06 19:04:40|455.77|454.17|455.52|453.92|455.77|454.17|455.52|453.92|0
1641495890000|2022-01-06 19:04:50|455.77|454.17|455.52|453.92|455.77|454.17|455.52|453.92|0
1641495900000|2022-01-06 19:05:00|455.77|454.17|455.77|454.17|455.77|454.17|455.52|453.92|0
1641495910000|2022-01-06 19:05:10|455.52|453.92|454.56|452.96|455.52|453.92|454.32|452.72|0
1641495920000|2022-01-06 19:05:20|454.8|453.2|454.56|452.96|454.8|453.2|454.56|452.96|0
1641495930000|2022-01-06 19:05:30|455.28|453.68|456.25|454.65|456.25|454.65|455.28|453.68|0
1641495940000|2022-01-06 19:05:40|456.01|454.41|455.77|454.17|456.25|454.65|455.77|454.17|0
1641495950000|2022-01-06 19:05:50|456.01|454.41|456.25|454.65|456.25|454.65|456.01|454.41|0
1641495960000|2022-01-06 19:06:00|455.77|454.17|455.77|454.17|456.01|454.41|455.77|454.17|0
1641495970000|2022-01-06 19:06:10|456.01|454.41|455.77|454.17|456.01|454.41|455.77|454.17|0
1641495980000|2022-01-06 19:06:20|456.25|454.65|456.25|454.65|456.73|455.13|456.01|454.41|0
1641495990000|2022-01-06 19:06:30|456.01|454.41|455.88|454.28|456.01|454.41|455.77|454.17|0
1641496000000|2022-01-06 19:06:40|456.01|454.41|454.56|452.96|456.01|454.41|454.32|452.72|0
1641496010000|2022-01-06 19:06:50|453.71|452.11|454.8|453.2|454.8|453.2|453.71|452.11|0
1641496020000|2022-01-06 19:07:00|455.28|453.68|456.73|455.13|456.73|455.13|455.28|453.68|0
1641496030000|2022-01-06 19:07:10|456.97|455.37|456.97|455.37|456.97|455.37|456.73|455.13|0
1641496040000|2022-01-06 19:07:20|456.73|455.13|457.21|455.61|457.45|455.85|456.73|455.13|0
1641496050000|2022-01-06 19:07:30|456.73|455.13|456.97|455.37|457.21|455.61|456.73|455.13|0
1641496060000|2022-01-06 19:07:40|457.21|455.61|457.21|455.61|457.45|455.85|457.21|455.61|0
1641496070000|2022-01-06 19:07:50|456.73|455.13|456.97|455.37|456.97|455.37|456.73|455.13|0
1641496080000|2022-01-06 19:08:00|457.45|455.85|457.69|456.09|457.69|456.09|457.45|455.85|0
1641496090000|2022-01-06 19:08:10|457.45|455.85|457.21|455.61|457.45|455.85|456.97|455.37|0
1641496100000|2022-01-06 19:08:20|456.97|455.37|456.49|454.89|457.21|455.61|456.49|454.89|0
1641496110000|2022-01-06 19:08:30|456.25|454.65|456.73|455.13|456.73|455.13|456.25|454.65|0
1641496120000|2022-01-06 19:08:40|456.49|454.89|456.49|454.89|456.73|455.13|456.49|454.89|0
1641496130000|2022-01-06 19:08:50|456.6|455|456.49|454.89|456.73|455.13|456.49|454.89|0
1641496140000|2022-01-06 19:09:00|456.25|454.65|457.45|455.85|457.45|455.85|456.25|454.65|0
1641496150000|2022-01-06 19:09:10|458.18|456.58|459.14|457.54|459.14|457.54|457.93|456.33|0
1641496160000|2022-01-06 19:09:20|459.62|458.02|459.38|457.78|459.87|458.27|459.38|457.78|0
1641496170000|2022-01-06 19:09:30|459.62|458.02|459.62|458.02|459.87|458.27|459.62|458.02|0
1641496180000|2022-01-06 19:09:40|460.11|458.51|460.11|458.51|460.35|458.75|460.11|458.51|0
1641496190000|2022-01-06 19:09:50|459.87|458.27|459.62|458.02|459.87|458.27|459.62|458.02|0
1641496200000|2022-01-06 19:10:00|460.11|458.51|461.07|459.47|461.07|459.47|460.11|458.51|0
1641496210000|2022-01-06 19:10:10|462.28|460.68|463.25|461.65|463.25|461.65|462.28|460.68|0
1641496220000|2022-01-06 19:10:20|463.12|461.52|465.18|463.58|465.42|463.82|463.12|461.52|0
1641496230000|2022-01-06 19:10:30|465.42|463.82|466.39|464.79|466.39|464.79|465.42|463.82|0
1641496240000|2022-01-06 19:10:40|465.91|464.31|464.94|463.34|465.91|464.31|464.94|463.34|0
1641496250000|2022-01-06 19:10:50|463|461.4|463.49|461.89|463.73|462.13|463|461.4|0
1641496260000|2022-01-06 19:11:00|462.76|461.16|462.04|460.44|462.76|461.16|462.04|460.44|0
1641496270000|2022-01-06 19:11:10|461.8|460.2|460.83|459.23|461.8|460.2|460.83|459.23|0
1641496280000|2022-01-06 19:11:20|461.07|459.47|460.59|458.99|461.31|459.71|460.59|458.99|0
1641496290000|2022-01-06 19:11:30|459.62|458.02|459.86|458.26|460.11|458.51|459.62|458.02|0
1641496300000|2022-01-06 19:11:40|459.62|458.02|460.11|458.51|460.11|458.51|459.62|458.02|0
1641496310000|2022-01-06 19:11:50|459.14|457.54|458.17|456.57|459.14|457.54|458.17|456.57|0
1641496320000|2022-01-06 19:12:00|458.9|457.3|458.66|457.06|458.9|457.3|458.42|456.82|0
1641496330000|2022-01-06 19:12:10|458.9|457.3|458.9|457.3|459.38|457.78|458.9|457.3|0
1641496340000|2022-01-06 19:12:20|459.14|457.54|459.14|457.54|459.14|457.54|458.9|457.3|0
1641496350000|2022-01-06 19:12:30|458.42|456.82|458.9|457.3|458.9|457.3|458.17|456.57|0
1641496360000|2022-01-06 19:12:40|458.66|457.06|458.66|457.06|458.9|457.3|458.66|457.06|0
1641496370000|2022-01-06 19:12:50|458.9|457.3|458.42|456.82|458.9|457.3|458.42|456.82|0
1641496380000|2022-01-06 19:13:00|458.17|456.57|458.17|456.57|458.17|456.57|458.17|456.57|0
1641496390000|2022-01-06 19:13:10|458.42|456.82|459.14|457.54|459.14|457.54|458.42|456.82|0
1641496400000|2022-01-06 19:13:20|458.9|457.3|458.66|457.06|459.14|457.54|458.66|457.06|0
1641496410000|2022-01-06 19:13:30|458.77|457.17|458.66|457.06|458.9|457.3|458.66|457.06|0
1641496420000|2022-01-06 19:13:40|458.42|456.82|458.17|456.57|458.42|456.82|458.17|456.57|0
1641496430000|2022-01-06 19:13:50|458.42|456.82|459.14|457.54|459.14|457.54|458.42|456.82|0
1641496440000|2022-01-06 19:14:00|458.9|457.3|459.38|457.78|459.38|457.78|458.9|457.3|0
1641496450000|2022-01-06 19:14:10|459.14|457.54|457.21|455.61|459.14|457.54|457.21|455.61|0
1641496460000|2022-01-06 19:14:20|456.97|455.37|456.48|454.88|456.97|455.37|456.48|454.88|0
1641496470000|2022-01-06 19:14:30|456.73|455.13|456.48|454.88|456.73|455.13|456.48|454.88|0
1641496480000|2022-01-06 19:14:40|456.73|455.13|456.73|455.13|456.73|455.13|456.48|454.88|0
1641496490000|2022-01-06 19:14:50|457.21|455.61|456.48|454.88|457.21|455.61|456.48|454.88|0
1641496500000|2022-01-06 19:15:00|456|454.4|456.48|454.88|456.48|454.88|456|454.4|0
1641496510000|2022-01-06 19:15:10|456.24|454.64|456.97|455.37|456.97|455.37|456.24|454.64|0
1641496520000|2022-01-06 19:15:20|456.73|455.13|456.97|455.37|456.97|455.37|455.64|454.04|0
1641496530000|2022-01-06 19:15:30|457.21|455.61|457.21|455.61|457.45|455.85|457.21|455.61|0
1641496540000|2022-01-06 19:15:40|457.45|455.85|457.21|455.61|457.69|456.09|457.21|455.61|0
1641496550000|2022-01-06 19:15:50|456.97|455.37|457.45|455.85|457.45|455.85|456.97|455.37|0
1641496560000|2022-01-06 19:16:00|457.69|456.09|458.66|457.06|458.66|457.06|457.45|455.85|0
1641496570000|2022-01-06 19:16:10|458.17|456.57|459.14|457.54|459.14|457.54|458.17|456.57|0
1641496580000|2022-01-06 19:16:20|458.9|457.3|458.66|457.06|458.9|457.3|458.41|456.81|0
1641496590000|2022-01-06 19:16:30|458.9|457.3|458.9|457.3|458.9|457.3|458.66|457.06|0
1641496600000|2022-01-06 19:16:40|458.66|457.06|458.65|457.05|459.14|457.54|458.65|457.05|0
1641496610000|2022-01-06 19:16:50|459.62|458.02|459.14|457.54|459.62|458.02|458.9|457.3|0
1641496620000|2022-01-06 19:17:00|459.38|457.78|460.1|458.5|460.1|458.5|459.14|457.54|0
1641496630000|2022-01-06 19:17:10|459.86|458.26|460.34|458.74|460.34|458.74|459.62|458.02|0
1641496640000|2022-01-06 19:17:20|460.1|458.5|459.86|458.26|460.1|458.5|459.86|458.26|0
1641496650000|2022-01-06 19:17:30|460.1|458.5|459.86|458.26|460.1|458.5|459.86|458.26|0
1641496660000|2022-01-06 19:17:40|460.1|458.5|459.86|458.26|460.1|458.5|459.86|458.26|0
1641496670000|2022-01-06 19:17:50|459.14|457.54|458.65|457.05|459.14|457.54|458.65|457.05|0
1641496680000|2022-01-06 19:18:00|458.77|457.17|459.38|457.78|459.38|457.78|458.77|457.17|0
1641496690000|2022-01-06 19:18:10|458.9|457.3|458.65|457.05|459.14|457.54|458.65|457.05|0
1641496700000|2022-01-06 19:18:20|458.41|456.81|457.69|456.09|458.41|456.81|457.69|456.09|0
1641496710000|2022-01-06 19:18:30|457.93|456.33|457.93|456.33|457.93|456.33|457.69|456.09|0
1641496720000|2022-01-06 19:18:40|458.05|456.45|458.17|456.57|458.17|456.57|457.93|456.33|0
1641496730000|2022-01-06 19:18:50|457.69|456.09|457.69|456.09|457.69|456.09|457.45|455.85|0
1641496740000|2022-01-06 19:19:00|457.93|456.33|457.93|456.33|457.93|456.33|457.93|456.33|0
1641496750000|2022-01-06 19:19:10|457.69|456.09|457.45|455.85|457.93|456.33|457.45|455.85|0
1641496760000|2022-01-06 19:19:20|457.69|456.09|456.72|455.12|457.69|456.09|456.48|454.88|0
1641496770000|2022-01-06 19:19:30|456.48|454.88|456.96|455.36|456.96|455.36|456.24|454.64|0
1641496780000|2022-01-06 19:19:40|457.21|455.61|456.72|455.12|457.21|455.61|456.72|455.12|0
1641496790000|2022-01-06 19:19:50|456.6|455|456.96|455.36|456.96|455.36|456.6|455|0
1641496800000|2022-01-06 19:20:00|457.45|455.85|457.56|455.96|457.69|456.09|457.45|455.85|0
1641496810000|2022-01-06 19:20:10|457.69|456.09|458.41|456.81|458.41|456.81|457.69|456.09|0
1641496820000|2022-01-06 19:20:20|458.17|456.57|457.93|456.33|458.17|456.57|457.93|456.33|0
1641496830000|2022-01-06 19:20:30|457.69|456.09|457.21|455.61|457.69|456.09|456.96|455.36|0
1641496840000|2022-01-06 19:20:40|456.96|455.36|457.21|455.61|457.21|455.61|456.96|455.36|0
1641496850000|2022-01-06 19:20:50|456.96|455.36|456.24|454.64|456.96|455.36|456.24|454.64|0
1641496860000|2022-01-06 19:21:00|456.48|454.88|456.24|454.64|456.48|454.88|456|454.4|0
1641496870000|2022-01-06 19:21:10|456.11|454.51|456.48|454.88|456.48|454.88|456|454.4|0
1641496880000|2022-01-06 19:21:20|456.96|455.36|456.48|454.88|456.96|455.36|456.48|454.88|0
1641496890000|2022-01-06 19:21:30|456.72|455.12|455.76|454.16|456.72|455.12|455.76|454.16|0
1641496900000|2022-01-06 19:21:40|456.24|454.64|456.24|454.64|456.24|454.64|456.24|454.64|0
1641496910000|2022-01-06 19:21:50|456.48|454.88|456.48|454.88|456.48|454.88|456.24|454.64|0
1641496920000|2022-01-06 19:22:00|456.72|455.12|456.48|454.88|456.72|455.12|456.24|454.64|0
1641496930000|2022-01-06 19:22:10|456.24|454.64|455.28|453.68|456.72|455.12|455.28|453.68|0
1641496940000|2022-01-06 19:22:20|454.79|453.19|455.28|453.68|455.28|453.68|454.55|452.95|0
1641496950000|2022-01-06 19:22:30|456|454.4|456.48|454.88|456.48|454.88|456|454.4|0
1641496960000|2022-01-06 19:22:40|456.72|455.12|455.76|454.16|456.72|455.12|455.76|454.16|0
1641496970000|2022-01-06 19:22:50|456|454.4|456|454.4|456.24|454.64|456|454.4|0
1641496980000|2022-01-06 19:23:00|455.52|453.92|455.52|453.92|455.76|454.16|455.52|453.92|0
1641496990000|2022-01-06 19:23:10|455.76|454.16|455.52|453.92|456.24|454.64|455.52|453.92|0
1641497000000|2022-01-06 19:23:20|455.15|453.55|455.27|453.67|455.52|453.92|455.15|453.55|0
1641497010000|2022-01-06 19:23:30|454.79|453.19|454.79|453.19|454.79|453.19|454.55|452.95|0
1641497020000|2022-01-06 19:23:40|455.03|453.43|455.27|453.67|455.27|453.67|454.79|453.19|0
1641497030000|2022-01-06 19:23:50|455.52|453.92|455.03|453.43|455.52|453.92|455.03|453.43|0
1641497040000|2022-01-06 19:24:00|455.27|453.67|455.52|453.92|455.52|453.92|455.27|453.67|0
1641497050000|2022-01-06 19:24:10|455.76|454.16|456|454.4|456|454.4|455.76|454.16|0
1641497060000|2022-01-06 19:24:20|455.76|454.16|456.48|454.88|456.48|454.88|455.76|454.16|0
1641497070000|2022-01-06 19:24:30|456.96|455.36|456.96|455.36|457.08|455.48|456.72|455.12|0
1641497080000|2022-01-06 19:24:40|456.72|455.12|456.72|455.12|456.96|455.36|456.72|455.12|0
1641497090000|2022-01-06 19:24:50|456.96|455.36|457.2|455.6|457.2|455.6|456.72|455.12|0
1641497100000|2022-01-06 19:25:00|456.96|455.36|456.72|455.12|456.96|455.36|456.72|455.12|0
1641497110000|2022-01-06 19:25:10|457.69|456.09|456.72|455.12|457.69|456.09|456.72|455.12|0
1641497120000|2022-01-06 19:25:20|456.48|454.88|457.2|455.6|457.2|455.6|456.48|454.88|0
1641497130000|2022-01-06 19:25:30|457.44|455.84|457.93|456.33|457.93|456.33|457.44|455.84|0
1641497140000|2022-01-06 19:25:40|458.65|457.05|459.04|457.44|459.28|457.68|458.65|457.05|0
1641497150000|2022-01-06 19:25:50|458.71|457.11|458.96|457.36|458.96|457.36|458.71|457.11|0
1641497160000|2022-01-06 19:26:00|459.2|457.6|458.71|457.11|459.2|457.6|458.71|457.11|0
1641497170000|2022-01-06 19:26:10|458.47|456.87|458.47|456.87|458.47|456.87|458.47|456.87|0
1641497180000|2022-01-06 19:26:20|458.71|457.11|458.71|457.11|458.71|457.11|458.47|456.87|0
1641497190000|2022-01-06 19:26:30|458.96|457.36|458.96|457.36|459.2|457.6|458.96|457.36|0
1641497200000|2022-01-06 19:26:40|459.44|457.84|459.44|457.84|459.44|457.84|459.2|457.6|0
1641497210000|2022-01-06 19:26:50|458.71|457.11|458.47|456.87|458.71|457.11|458.47|456.87|0
1641497220000|2022-01-06 19:27:00|457.99|456.39|458.71|457.11|458.71|457.11|457.99|456.39|0
1641497230000|2022-01-06 19:27:10|458.96|457.36|457.99|456.39|458.96|457.36|457.99|456.39|0
1641497240000|2022-01-06 19:27:20|458.23|456.63|458.23|456.63|458.47|456.87|458.23|456.63|0
1641497250000|2022-01-06 19:27:30|458.47|456.87|457.99|456.39|458.71|457.11|457.99|456.39|0
1641497260000|2022-01-06 19:27:40|457.51|455.91|457.75|456.15|457.75|456.15|457.51|455.91|0
1641497270000|2022-01-06 19:27:50|457.99|456.39|457.99|456.39|458.23|456.63|457.99|456.39|0
1641497280000|2022-01-06 19:28:00|457.75|456.15|457.75|456.15|457.75|456.15|457.75|456.15|0
1641497290000|2022-01-06 19:28:10|458.23|456.63|458.23|456.63|458.23|456.63|458.23|456.63|0
1641497300000|2022-01-06 19:28:20|457.99|456.39|458.23|456.63|458.23|456.63|457.99|456.39|0
1641497310000|2022-01-06 19:28:30|457.99|456.39|457.75|456.15|458.23|456.63|457.75|456.15|0
1641497320000|2022-01-06 19:28:40|457.99|456.39|457.99|456.39|457.99|456.39|457.99|456.39|0
1641497330000|2022-01-06 19:28:50|458.47|456.87|457.99|456.39|458.47|456.87|457.99|456.39|0
1641497340000|2022-01-06 19:29:00|457.75|456.15|457.75|456.15|457.75|456.15|457.51|455.91|0
1641497350000|2022-01-06 19:29:10|458.47|456.87|458.23|456.63|458.47|456.87|458.23|456.63|0
1641497360000|2022-01-06 19:29:20|457.99|456.39|457.99|456.39|457.99|456.39|457.99|456.39|0
1641497370000|2022-01-06 19:29:30|458.23|456.63|457.51|455.91|458.23|456.63|457.51|455.91|0
1641497380000|2022-01-06 19:29:40|457.75|456.15|457.99|456.39|457.99|456.39|457.51|455.91|0
1641497390000|2022-01-06 19:29:50|457.75|456.15|457.99|456.39|457.99|456.39|457.75|456.15|0
1641497400000|2022-01-06 19:30:00|458.47|456.87|457.75|456.15|458.47|456.87|457.75|456.15|0
1641497410000|2022-01-06 19:30:10|458.23|456.63|459.2|457.6|459.44|457.84|458.23|456.63|0
1641497420000|2022-01-06 19:30:20|458.95|457.35|460.4|458.8|460.4|458.8|458.95|457.35|0
1641497430000|2022-01-06 19:30:30|460.64|459.04|460.64|459.04|460.64|459.04|460.4|458.8|0
1641497440000|2022-01-06 19:30:40|460.4|458.8|461.61|460.01|461.61|460.01|460.4|458.8|0
1641497450000|2022-01-06 19:30:50|461.37|459.77|460.64|459.04|461.37|459.77|460.64|459.04|0
1641497460000|2022-01-06 19:31:00|460.4|458.8|460.64|459.04|460.64|459.04|460.16|458.56|0
1641497470000|2022-01-06 19:31:10|460.4|458.8|460.16|458.56|460.4|458.8|460.16|458.56|0
1641497480000|2022-01-06 19:31:20|460.28|458.68|460.16|458.56|460.28|458.68|460.03|458.43|0
1641497490000|2022-01-06 19:31:30|459.92|458.32|460.4|458.8|460.4|458.8|459.68|458.08|0
1641497500000|2022-01-06 19:31:40|460.64|459.04|460.4|458.8|460.64|459.04|460.4|458.8|0
1641497510000|2022-01-06 19:31:50|460.64|459.04|460.16|458.56|460.64|459.04|460.16|458.56|0
1641497520000|2022-01-06 19:32:00|460.4|458.8|460.64|459.04|460.88|459.28|460.4|458.8|0
1641497530000|2022-01-06 19:32:10|460.88|459.28|460.88|459.28|460.88|459.28|460.64|459.04|0
1641497540000|2022-01-06 19:32:20|460.64|459.04|461.12|459.52|461.12|459.52|460.64|459.04|0
1641497550000|2022-01-06 19:32:30|460.88|459.28|460.16|458.56|461.12|459.52|460.16|458.56|0
1641497560000|2022-01-06 19:32:40|459.44|457.84|459.19|457.59|459.44|457.84|459.19|457.59|0
1641497570000|2022-01-06 19:32:50|459.44|457.84|459.44|457.84|459.44|457.84|458.95|457.35|0
1641497580000|2022-01-06 19:33:00|458.95|457.35|458.71|457.11|458.95|457.35|458.47|456.87|0
1641497590000|2022-01-06 19:33:10|458.23|456.63|458.95|457.35|458.95|457.35|458.23|456.63|0
1641497600000|2022-01-06 19:33:20|459.19|457.59|456.54|454.94|459.19|457.59|456.54|454.94|0
1641497610000|2022-01-06 19:33:30|457.14|455.54|457.26|455.66|457.26|455.66|456.78|455.18|0
1641497620000|2022-01-06 19:33:40|457.02|455.42|457.75|456.15|457.75|456.15|457.02|455.42|0
1641497630000|2022-01-06 19:33:50|457.99|456.39|457.75|456.15|458.23|456.63|457.75|456.15|0
1641497640000|2022-01-06 19:34:00|457.5|455.9|457.26|455.66|457.75|456.15|457.26|455.66|0
1641497650000|2022-01-06 19:34:10|457.75|456.15|457.99|456.39|457.99|456.39|457.75|456.15|0
1641497660000|2022-01-06 19:34:20|458.23|456.63|457.99|456.39|458.23|456.63|457.75|456.15|0
1641497670000|2022-01-06 19:34:30|458.23|456.63|458.47|456.87|458.47|456.87|457.99|456.39|0
1641497680000|2022-01-06 19:34:40|458.95|457.35|458.95|457.35|459.43|457.83|458.95|457.35|0
1641497690000|2022-01-06 19:34:50|459.68|458.08|459.68|458.08|459.68|458.08|459.68|458.08|0
1641497700000|2022-01-06 19:35:00|459.92|458.32|459.92|458.32|460.16|458.56|459.92|458.32|0
1641497710000|2022-01-06 19:35:10|460.4|458.8|462.57|460.97|462.57|460.97|460.4|458.8|0
1641497720000|2022-01-06 19:35:20|462.09|460.49|461.12|459.52|462.09|460.49|461.12|459.52|0
1641497730000|2022-01-06 19:35:30|461.36|459.76|460.64|459.04|461.36|459.76|460.64|459.04|0
1641497740000|2022-01-06 19:35:40|460.4|458.8|460.16|458.56|460.64|459.04|460.16|458.56|0
1641497750000|2022-01-06 19:35:50|459.43|457.83|459.19|457.59|459.43|457.83|458.71|457.11|0
1641497760000|2022-01-06 19:36:00|458.95|457.35|460.4|458.8|460.4|458.8|458.95|457.35|0
1641497770000|2022-01-06 19:36:10|459.67|458.07|459.67|458.07|459.67|458.07|459.43|457.83|0
1641497780000|2022-01-06 19:36:20|460.16|458.56|460.16|458.56|460.16|458.56|460.16|458.56|0
1641497790000|2022-01-06 19:36:30|460.4|458.8|460.64|459.04|460.64|459.04|460.4|458.8|0
1641497800000|2022-01-06 19:36:40|460.4|458.8|461.12|459.52|461.12|459.52|460.4|458.8|0
1641497810000|2022-01-06 19:36:50|460.64|459.04|460.4|458.8|460.64|459.04|460.4|458.8|0
1641497820000|2022-01-06 19:37:00|460.64|459.04|459.92|458.32|460.64|459.04|459.92|458.32|0
1641497830000|2022-01-06 19:37:10|460.16|458.56|459.92|458.32|460.16|458.56|459.67|458.07|0
1641497840000|2022-01-06 19:37:20|460.16|458.56|460.64|459.04|460.64|459.04|460.16|458.56|0
1641497850000|2022-01-06 19:37:30|460.51|458.91|460.64|459.04|460.64|459.04|460.51|458.91|0
1641497860000|2022-01-06 19:37:40|460.4|458.8|460.51|458.91|460.51|458.91|460.16|458.56|0
1641497870000|2022-01-06 19:37:50|460.4|458.8|460.16|458.56|460.4|458.8|460.16|458.56|0
1641497880000|2022-01-06 19:38:00|460.4|458.8|460.4|458.8|460.4|458.8|460.4|458.8|0
1641497890000|2022-01-06 19:38:10|460.16|458.56|460.64|459.04|460.64|459.04|459.92|458.32|0
1641497900000|2022-01-06 19:38:20|459.92|458.32|460.51|458.91|460.51|458.91|459.79|458.19|0
1641497910000|2022-01-06 19:38:30|460.16|458.56|460.03|458.43|460.16|458.56|459.92|458.32|0
1641497920000|2022-01-06 19:38:40|459.67|458.07|460.64|459.04|460.64|459.04|459.67|458.07|0
1641497930000|2022-01-06 19:38:50|460.4|458.8|460.64|459.04|460.64|459.04|460.4|458.8|0
1641497940000|2022-01-06 19:39:00|460.75|459.15|461.6|460|461.6|460|460.75|459.15|0
1641497950000|2022-01-06 19:39:10|461.36|459.76|461.24|459.64|461.36|459.76|461.12|459.52|0
1641497960000|2022-01-06 19:39:20|461.12|459.52|461.12|459.52|461.36|459.76|461.12|459.52|0
1641497970000|2022-01-06 19:39:30|461.36|459.76|461.6|460|461.85|460.25|461.36|459.76|0
1641497980000|2022-01-06 19:39:40|461.36|459.76|461.36|459.76|461.36|459.76|461.36|459.76|0
1641497990000|2022-01-06 19:39:50|461.48|459.88|461.6|460|461.6|460|461.48|459.88|0
1641498000000|2022-01-06 19:40:00|461.36|459.76|460.64|459.04|461.36|459.76|460.64|459.04|0
1641498010000|2022-01-06 19:40:10|460.4|458.8|460.88|459.28|460.88|459.28|460.16|458.56|0
1641498020000|2022-01-06 19:40:20|461.24|459.64|462.57|460.97|462.57|460.97|461.24|459.64|0
1641498030000|2022-01-06 19:40:30|462.33|460.73|460.88|459.28|462.33|460.73|460.88|459.28|0
1641498040000|2022-01-06 19:40:40|460.4|458.8|460.64|459.04|460.88|459.28|460.4|458.8|0
1641498050000|2022-01-06 19:40:50|461.24|459.64|461.36|459.76|461.36|459.76|461.12|459.52|0
1641498060000|2022-01-06 19:41:00|461.85|460.25|461.6|460|461.85|460.25|461.6|460|0
1641498070000|2022-01-06 19:41:10|461.48|459.88|461.36|459.76|461.6|460|461.36|459.76|0
1641498080000|2022-01-06 19:41:20|461.12|459.52|461.12|459.52|461.12|459.52|460.88|459.28|0
1641498090000|2022-01-06 19:41:30|460.64|459.04|460.88|459.28|461|459.4|460.64|459.04|0
1641498100000|2022-01-06 19:41:40|460.64|459.04|460.15|458.55|460.64|459.04|460.15|458.55|0
1641498110000|2022-01-06 19:41:50|460.03|458.43|459.79|458.19|460.03|458.43|459.67|458.07|0
1641498120000|2022-01-06 19:42:00|459.91|458.31|460.64|459.04|460.64|459.04|459.91|458.31|0
1641498130000|2022-01-06 19:42:10|460.88|459.28|460.64|459.04|460.88|459.28|460.4|458.8|0
1641498140000|2022-01-06 19:42:20|460.27|458.67|460.51|458.91|460.51|458.91|460.15|458.55|0
1641498150000|2022-01-06 19:42:30|460.64|459.04|460.88|459.28|460.88|459.28|460.64|459.04|0
1641498160000|2022-01-06 19:42:40|461.12|459.52|460.15|458.55|461.12|459.52|460.15|458.55|0
1641498170000|2022-01-06 19:42:50|460.4|458.8|460.4|458.8|460.4|458.8|460.15|458.55|0
1641498180000|2022-01-06 19:43:00|459.91|458.31|459.19|457.59|459.91|458.31|459.19|457.59|0
1641498190000|2022-01-06 19:43:10|458.95|457.35|458.71|457.11|458.95|457.35|458.71|457.11|0
1641498200000|2022-01-06 19:43:20|459.43|457.83|458.95|457.35|459.43|457.83|458.95|457.35|0
1641498210000|2022-01-06 19:43:30|459.19|457.59|458.95|457.35|459.19|457.59|458.95|457.35|0
1641498220000|2022-01-06 19:43:40|458.71|457.11|459.91|458.31|459.91|458.31|458.71|457.11|0
1641498230000|2022-01-06 19:43:50|459.67|458.07|460.15|458.55|460.4|458.8|459.67|458.07|0
1641498240000|2022-01-06 19:44:00|459.91|458.31|459.67|458.07|460.15|458.55|459.67|458.07|0
1641498250000|2022-01-06 19:44:10|459.19|457.59|459.91|458.31|459.91|458.31|459.19|457.59|0
1641498260000|2022-01-06 19:44:20|460.15|458.55|460.15|458.55|460.15|458.55|459.79|458.19|0
1641498270000|2022-01-06 19:44:30|460.39|458.79|460.64|459.04|460.64|459.04|460.39|458.79|0
1641498280000|2022-01-06 19:44:40|460.88|459.28|460.39|458.79|461.12|459.52|460.39|458.79|0
1641498290000|2022-01-06 19:44:50|460.64|459.04|460.64|459.04|460.64|459.04|460.39|458.79|0
1641498300000|2022-01-06 19:45:00|461.12|459.52|462.68|461.08|462.68|461.08|461.12|459.52|0
1641498310000|2022-01-06 19:45:10|462.08|460.48|461.36|459.76|462.08|460.48|461.36|459.76|0
1641498320000|2022-01-06 19:45:20|460.88|459.28|461.36|459.76|461.36|459.76|460.88|459.28|0
1641498330000|2022-01-06 19:45:30|461.6|460|461.12|459.52|461.6|460|460.88|459.28|0
1641498340000|2022-01-06 19:45:40|461.36|459.76|462.08|460.48|462.08|460.48|461.36|459.76|0
1641498350000|2022-01-06 19:45:50|461.6|460|461.84|460.24|461.84|460.24|461.6|460|0
1641498360000|2022-01-06 19:46:00|461.6|460|461.84|460.24|461.84|460.24|461.6|460|0
1641498370000|2022-01-06 19:46:10|461.36|459.76|462.57|460.97|462.57|460.97|461.12|459.52|0
1641498380000|2022-01-06 19:46:20|462.33|460.73|462.33|460.73|463.05|461.45|462.33|460.73|0
1641498390000|2022-01-06 19:46:30|462.08|460.48|462.08|460.48|462.08|460.48|461.84|460.24|0
1641498400000|2022-01-06 19:46:40|462.57|460.97|463.29|461.69|463.29|461.69|462.57|460.97|0
1641498410000|2022-01-06 19:46:50|463.53|461.93|464.74|463.14|464.74|463.14|463.05|461.45|0
1641498420000|2022-01-06 19:47:00|465.23|463.63|464.98|463.38|465.23|463.63|464.74|463.14|0
1641498430000|2022-01-06 19:47:10|464.74|463.14|464.74|463.14|464.98|463.38|464.74|463.14|0
1641498440000|2022-01-06 19:47:20|465.47|463.87|465.22|463.62|465.95|464.35|464.98|463.38|0
1641498450000|2022-01-06 19:47:30|464.5|462.9|464.26|462.66|464.5|462.9|464.26|462.66|0
1641498460000|2022-01-06 19:47:40|464.5|462.9|463.89|462.29|464.5|462.9|463.89|462.29|0
1641498470000|2022-01-06 19:47:50|463.77|462.17|463.77|462.17|464.26|462.66|463.53|461.93|0
1641498480000|2022-01-06 19:48:00|463.53|461.93|462.08|460.48|463.53|461.93|462.08|460.48|0
1641498490000|2022-01-06 19:48:10|461.84|460.24|461.84|460.24|461.84|460.24|461.36|459.76|0
1641498500000|2022-01-06 19:48:20|461.6|460|461.12|459.52|461.6|460|461.12|459.52|0
1641498510000|2022-01-06 19:48:30|461.36|459.76|461.6|460|461.6|460|461.36|459.76|0
1641498520000|2022-01-06 19:48:40|462.81|461.21|462.81|461.21|463.29|461.69|462.81|461.21|0
1641498530000|2022-01-06 19:48:50|462.08|460.48|462.08|460.48|462.08|460.48|461.84|460.24|0
1641498540000|2022-01-06 19:49:00|462.2|460.6|462.81|461.21|462.81|461.21|462.2|460.6|0
1641498550000|2022-01-06 19:49:10|463.05|461.45|462.57|460.97|463.05|461.45|462.57|460.97|0
1641498560000|2022-01-06 19:49:20|462.81|461.21|463.77|462.17|463.77|462.17|462.81|461.21|0
1641498570000|2022-01-06 19:49:30|464.26|462.66|464.26|462.66|464.5|462.9|464.26|462.66|0
1641498580000|2022-01-06 19:49:40|464.02|462.42|463.77|462.17|464.02|462.42|463.77|462.17|0
1641498590000|2022-01-06 19:49:50|464.02|462.42|464.02|462.42|464.26|462.66|464.02|462.42|0
1641498600000|2022-01-06 19:50:00|464.26|462.66|464.5|462.9|464.74|463.14|464.26|462.66|0
1641498610000|2022-01-06 19:50:10|464.74|463.14|464.26|462.66|464.74|463.14|464.26|462.66|0
1641498620000|2022-01-06 19:50:20|464.02|462.42|463.53|461.93|464.02|462.42|463.53|461.93|0
1641498630000|2022-01-06 19:50:30|463.29|461.69|463.77|462.17|463.77|462.17|463.29|461.69|0
1641498640000|2022-01-06 19:50:40|463.53|461.93|463.29|461.69|463.77|462.17|463.29|461.69|0
1641498650000|2022-01-06 19:50:50|463.53|461.93|463.53|461.93|463.53|461.93|463.29|461.69|0
1641498660000|2022-01-06 19:51:00|464.01|462.41|464.26|462.66|464.26|462.66|464.01|462.41|0
1641498670000|2022-01-06 19:51:10|463.77|462.17|463.29|461.69|463.77|462.17|463.29|461.69|0
1641498680000|2022-01-06 19:51:20|463.53|461.93|463.29|461.69|463.53|461.93|463.29|461.69|0
1641498690000|2022-01-06 19:51:30|463.53|461.93|463.53|461.93|463.77|462.17|463.53|461.93|0
1641498700000|2022-01-06 19:51:40|463.29|461.69|463.05|461.45|463.29|461.69|463.05|461.45|0
1641498710000|2022-01-06 19:51:50|463.53|461.93|463.53|461.93|463.53|461.93|463.29|461.69|0
1641498720000|2022-01-06 19:52:00|463.77|462.17|463.53|461.93|463.77|462.17|463.53|461.93|0
1641498730000|2022-01-06 19:52:10|463.29|461.69|462.81|461.21|463.29|461.69|462.08|460.48|0
1641498740000|2022-01-06 19:52:20|463.05|461.45|462.56|460.96|463.05|461.45|462.56|460.96|0
1641498750000|2022-01-06 19:52:30|462.32|460.72|462.08|460.48|462.32|460.72|462.08|460.48|0
1641498760000|2022-01-06 19:52:40|462.32|460.72|462.56|460.96|462.56|460.96|462.08|460.48|0
1641498770000|2022-01-06 19:52:50|462.32|460.72|462.44|460.84|462.81|461.21|462.32|460.72|0
1641498780000|2022-01-06 19:53:00|462.35|460.75|462.84|461.24|462.84|461.24|462.35|460.75|0
1641498790000|2022-01-06 19:53:10|462.6|461|462.6|461|463.08|461.48|462.6|461|0
1641498800000|2022-01-06 19:53:20|462.11|460.51|461.87|460.27|462.11|460.51|461.39|459.79|0
1641498810000|2022-01-06 19:53:30|462.35|460.75|462.35|460.75|462.6|461|462.35|460.75|0
1641498820000|2022-01-06 19:53:40|462.6|461|462.35|460.75|462.6|461|462.35|460.75|0
1641498830000|2022-01-06 19:53:50|462.6|461|462.6|461|462.84|461.24|462.6|461|0
1641498840000|2022-01-06 19:54:00|463.08|461.48|463.56|461.96|463.56|461.96|462.6|461|0
1641498850000|2022-01-06 19:54:10|463.81|462.21|463.08|461.48|463.81|462.21|463.08|461.48|0
1641498860000|2022-01-06 19:54:20|463.2|461.6|463.56|461.96|463.56|461.96|463.2|461.6|0
1641498870000|2022-01-06 19:54:30|464.05|462.45|463.56|461.96|464.05|462.45|463.56|461.96|0
1641498880000|2022-01-06 19:54:40|463.81|462.21|464.29|462.69|464.53|462.93|463.81|462.21|0
1641498890000|2022-01-06 19:54:50|464.05|462.45|464.53|462.93|464.53|462.93|464.05|462.45|0
1641498900000|2022-01-06 19:55:00|464.77|463.17|464.29|462.69|464.77|463.17|464.29|462.69|0
1641498910000|2022-01-06 19:55:10|464.77|463.17|465.02|463.42|465.02|463.42|464.53|462.93|0
1641498920000|2022-01-06 19:55:20|465.5|463.9|464.05|462.45|465.5|463.9|464.05|462.45|0
1641498930000|2022-01-06 19:55:30|464.29|462.69|464.29|462.69|464.53|462.93|464.05|462.45|0
1641498940000|2022-01-06 19:55:40|463.81|462.21|464.05|462.45|464.29|462.69|463.81|462.21|0
1641498950000|2022-01-06 19:55:50|463.81|462.21|463.5|461.9|463.81|462.21|463.5|461.9|0
1641498960000|2022-01-06 19:56:00|463.74|462.14|465.68|464.08|465.68|464.08|463.74|462.14|0
1641498970000|2022-01-06 19:56:10|465.92|464.32|465.43|463.83|465.92|464.32|465.43|463.83|0
1641498980000|2022-01-06 19:56:20|465.67|464.07|465.67|464.07|465.92|464.32|465.67|464.07|0
1641498990000|2022-01-06 19:56:30|465.92|464.32|465.19|463.59|465.92|464.32|465.19|463.59|0
1641499000000|2022-01-06 19:56:40|465.67|464.07|465.67|464.07|466.16|464.56|465.67|464.07|0
1641499010000|2022-01-06 19:56:50|465.92|464.32|465.92|464.32|466.4|464.8|465.92|464.32|0
1641499020000|2022-01-06 19:57:00|466.16|464.56|466.64|465.04|466.64|465.04|466.16|464.56|0
1641499030000|2022-01-06 19:57:10|466.52|464.92|466.4|464.8|466.64|465.04|466.4|464.8|0
1641499040000|2022-01-06 19:57:20|465.92|464.32|466.4|464.8|466.4|464.8|465.92|464.32|0
1641499050000|2022-01-06 19:57:30|466.16|464.56|466.4|464.8|466.4|464.8|466.16|464.56|0
1641499060000|2022-01-06 19:57:40|466.16|464.56|466.16|464.56|466.16|464.56|466.16|464.56|0
1641499070000|2022-01-06 19:57:50|465.92|464.32|465.92|464.32|466.4|464.8|465.92|464.32|0
1641499080000|2022-01-06 19:58:00|465.67|464.07|464.95|463.35|465.67|464.07|464.95|463.35|0
1641499090000|2022-01-06 19:58:10|465.19|463.59|465.06|463.46|465.43|463.83|465.06|463.46|0
1641499100000|2022-01-06 19:58:20|465.92|464.32|466.16|464.56|466.16|464.56|465.67|464.07|0
1641499110000|2022-01-06 19:58:30|465.67|464.07|465.92|464.32|465.92|464.32|465.67|464.07|0
1641499120000|2022-01-06 19:58:40|465.67|464.07|465.19|463.59|465.67|464.07|465.19|463.59|0
1641499130000|2022-01-06 19:58:50|465.67|464.07|465.43|463.83|465.67|464.07|465.43|463.83|0
1641499140000|2022-01-06 19:59:00|465.67|464.07|465.92|464.32|465.92|464.32|465.43|463.83|0
1641499150000|2022-01-06 19:59:10|464.95|463.35|464.7|463.1|465.19|463.59|464.7|463.1|0
1641499160000|2022-01-06 19:59:20|464.95|463.35|464.46|462.86|464.95|463.35|464.46|462.86|0
1641499170000|2022-01-06 19:59:30|464.22|462.62|463.98|462.38|464.22|462.62|463.98|462.38|0
1641499180000|2022-01-06 19:59:40|464.22|462.62|463.98|462.38|464.22|462.62|463.98|462.38|0
1641499190000|2022-01-06 19:59:50|463.74|462.14|464.22|462.62|464.22|462.62|463.74|462.14|0
1641499200000|2022-01-06 20:00:00|464.7|463.1|464.95|463.35|465.19|463.59|464.7|463.1|0
1641499210000|2022-01-06 20:00:10|465.19|463.59|465.19|463.59|465.19|463.59|464.7|463.1|0
1641499220000|2022-01-06 20:00:20|465.43|463.83|465.43|463.83|465.43|463.83|465.19|463.59|0
1641499230000|2022-01-06 20:00:30|465.67|464.07|466.64|465.04|466.64|465.04|465.67|464.07|0
1641499240000|2022-01-06 20:00:40|466.4|464.8|466.64|465.04|466.64|465.04|466.16|464.56|0
1641499250000|2022-01-06 20:00:50|466.88|465.28|466.16|464.56|466.88|465.28|466.16|464.56|0
1641499260000|2022-01-06 20:01:00|465.92|464.32|464.95|463.35|465.92|464.32|464.95|463.35|0
1641499270000|2022-01-06 20:01:10|465.43|463.83|465.43|463.83|465.67|464.07|465.43|463.83|0
1641499280000|2022-01-06 20:01:20|465.19|463.59|465.92|464.32|465.92|464.32|465.19|463.59|0
1641499290000|2022-01-06 20:01:30|465.67|464.07|465.19|463.59|465.67|464.07|464.7|463.1|0
1641499300000|2022-01-06 20:01:40|465.43|463.83|465.43|463.83|465.43|463.83|465.19|463.59|0
1641499310000|2022-01-06 20:01:50|465.19|463.59|466.4|464.8|466.4|464.8|465.19|463.59|0
1641499320000|2022-01-06 20:02:00|466.16|464.56|466.64|465.04|466.64|465.04|465.91|464.31|0
1641499330000|2022-01-06 20:02:10|466.4|464.8|466.16|464.56|466.4|464.8|466.16|464.56|0
1641499340000|2022-01-06 20:02:20|466.64|465.04|466.88|465.28|467.13|465.53|466.64|465.04|0
1641499350000|2022-01-06 20:02:30|467.37|465.77|466.64|465.04|467.37|465.77|466.64|465.04|0
1641499360000|2022-01-06 20:02:40|466.4|464.8|466.88|465.28|466.88|465.28|466.4|464.8|0
1641499370000|2022-01-06 20:02:50|467.13|465.53|466.88|465.28|467.13|465.53|466.88|465.28|0
1641499380000|2022-01-06 20:03:00|467.13|465.53|468.1|466.5|468.1|466.5|467.13|465.53|0
1641499390000|2022-01-06 20:03:10|467.61|466.01|467.85|466.25|467.85|466.25|467.61|466.01|0
1641499400000|2022-01-06 20:03:20|467.61|466.01|468.34|466.74|468.34|466.74|467.61|466.01|0
1641499410000|2022-01-06 20:03:30|468.58|466.98|468.58|466.98|468.58|466.98|468.58|466.98|0
1641499420000|2022-01-06 20:03:40|468.34|466.74|468.1|466.5|468.34|466.74|468.1|466.5|0
1641499430000|2022-01-06 20:03:50|468.34|466.74|468.34|466.74|468.82|467.22|468.34|466.74|0
1641499440000|2022-01-06 20:04:00|468.1|466.5|467.61|466.01|468.1|466.5|467.61|466.01|0
1641499450000|2022-01-06 20:04:10|468.1|466.5|469.06|467.46|469.31|467.71|468.1|466.5|0
1641499460000|2022-01-06 20:04:20|469.79|468.19|470.03|468.43|470.03|468.43|469.55|467.95|0
1641499470000|2022-01-06 20:04:30|469.55|467.95|469.55|467.95|469.79|468.19|469.55|467.95|0
1641499480000|2022-01-06 20:04:40|469.31|467.71|470.03|468.43|470.28|468.68|469.31|467.71|0
1641499490000|2022-01-06 20:04:50|470.28|468.68|470.03|468.43|470.28|468.68|470.03|468.43|0
1641499500000|2022-01-06 20:05:00|469.79|468.19|469.79|468.19|470.03|468.43|469.79|468.19|0
1641499510000|2022-01-06 20:05:10|469.55|467.95|469.31|467.71|469.79|468.19|469.31|467.71|0
1641499520000|2022-01-06 20:05:20|469.55|467.95|470.28|468.68|470.28|468.68|469.55|467.95|0
1641499530000|2022-01-06 20:05:30|471.25|469.65|471.25|469.65|471.49|469.89|471.25|469.65|0
1641499540000|2022-01-06 20:05:40|470.76|469.16|470.76|469.16|470.76|469.16|470.76|469.16|0
1641499550000|2022-01-06 20:05:50|470.52|468.92|470.52|468.92|470.52|468.92|470.28|468.68|0
1641499560000|2022-01-06 20:06:00|470.76|469.16|470.52|468.92|470.76|469.16|470.28|468.68|0
1641499570000|2022-01-06 20:06:10|470.76|469.16|470.52|468.92|470.76|469.16|470.52|468.92|0
1641499580000|2022-01-06 20:06:20|470.28|468.68|470.28|468.68|470.28|468.68|470.03|468.43|0
1641499590000|2022-01-06 20:06:30|470.52|468.92|470.03|468.43|470.52|468.92|470.03|468.43|0
1641499600000|2022-01-06 20:06:40|469.55|467.95|469.79|468.19|469.79|468.19|469.55|467.95|0
1641499610000|2022-01-06 20:06:50|469.55|467.95|469.55|467.95|469.79|468.19|469.55|467.95|0
1641499620000|2022-01-06 20:07:00|469.79|468.19|470.28|468.68|470.28|468.68|469.31|467.71|0
1641499630000|2022-01-06 20:07:10|470.03|468.43|468.82|467.22|470.03|468.43|468.82|467.22|0
1641499640000|2022-01-06 20:07:20|468.34|466.74|468.09|466.49|468.58|466.98|468.09|466.49|0
1641499650000|2022-01-06 20:07:30|467.85|466.25|468.58|466.98|468.58|466.98|467.61|466.01|0
1641499660000|2022-01-06 20:07:40|468.82|467.22|468.58|466.98|468.82|467.22|468.58|466.98|0
1641499670000|2022-01-06 20:07:50|468.34|466.74|468.34|466.74|468.58|466.98|468.34|466.74|0
1641499680000|2022-01-06 20:08:00|468.58|466.98|468.34|466.74|468.58|466.98|468.34|466.74|0
1641499690000|2022-01-06 20:08:10|468.58|466.98|468.58|466.98|468.82|467.22|468.58|466.98|0
1641499700000|2022-01-06 20:08:20|468.82|467.22|468.21|466.61|469.06|467.46|468.21|466.61|0
1641499710000|2022-01-06 20:08:30|468.34|466.74|468.82|467.22|468.82|467.22|468.34|466.74|0
1641499720000|2022-01-06 20:08:40|467.85|466.25|468.34|466.74|468.34|466.74|467.85|466.25|0
1641499730000|2022-01-06 20:08:50|468.09|466.49|468.34|466.74|468.34|466.74|468.09|466.49|0
1641499740000|2022-01-06 20:09:00|467.85|466.25|467.61|466.01|467.85|466.25|467.61|466.01|0
1641499750000|2022-01-06 20:09:10|467.37|465.77|466.4|464.8|467.61|466.01|466.15|464.55|0
1641499760000|2022-01-06 20:09:20|466.15|464.55|466.88|465.28|466.88|465.28|466.15|464.55|0
1641499770000|2022-01-06 20:09:30|467.12|465.52|466.88|465.28|467.12|465.52|466.88|465.28|0
1641499780000|2022-01-06 20:09:40|466.64|465.04|465.91|464.31|466.64|465.04|465.91|464.31|0
1641499790000|2022-01-06 20:09:50|466.64|465.04|466.64|465.04|466.88|465.28|466.64|465.04|0
1641499800000|2022-01-06 20:10:00|466.88|465.28|465.91|464.31|466.88|465.28|465.91|464.31|0
1641499810000|2022-01-06 20:10:10|466.15|464.55|465.91|464.31|466.15|464.55|465.43|463.83|0
1641499820000|2022-01-06 20:10:20|465.43|463.83|465.67|464.07|465.67|464.07|465.43|463.83|0
1641499830000|2022-01-06 20:10:30|465.91|464.31|465.67|464.07|465.91|464.31|465.67|464.07|0
1641499840000|2022-01-06 20:10:40|465.91|464.31|466.64|465.04|466.64|465.04|465.91|464.31|0
1641499850000|2022-01-06 20:10:50|466.88|465.28|466.4|464.8|466.88|465.28|466.15|464.55|0
1641499860000|2022-01-06 20:11:00|466.88|465.28|466.64|465.04|466.88|465.28|466.4|464.8|0
1641499870000|2022-01-06 20:11:10|466.4|464.8|466.27|464.67|466.4|464.8|465.91|464.31|0
1641499880000|2022-01-06 20:11:20|466.4|464.8|466.4|464.8|466.4|464.8|466.15|464.55|0
1641499890000|2022-01-06 20:11:30|466.64|465.04|466.64|465.04|466.88|465.28|466.64|465.04|0
1641499900000|2022-01-06 20:11:40|466.88|465.28|467.85|466.25|467.85|466.25|466.88|465.28|0
1641499910000|2022-01-06 20:11:50|467.61|466.01|467.61|466.01|467.61|466.01|467.36|465.76|0
1641499920000|2022-01-06 20:12:00|467.85|466.25|467.12|465.52|468.09|466.49|467.12|465.52|0
1641499930000|2022-01-06 20:12:10|467.61|466.01|468.09|466.49|468.09|466.49|467.61|466.01|0
1641499940000|2022-01-06 20:12:20|467.85|466.25|467.85|466.25|467.85|466.25|467.85|466.25|0
1641499950000|2022-01-06 20:12:30|468.09|466.49|468.09|466.49|468.09|466.49|468.09|466.49|0
1641499960000|2022-01-06 20:12:40|467.85|466.25|468.09|466.49|468.33|466.73|467.85|466.25|0
1641499970000|2022-01-06 20:12:50|467.61|466.01|467.85|466.25|467.85|466.25|467.36|465.76|0
1641499980000|2022-01-06 20:13:00|467.61|466.01|468.09|466.49|468.09|466.49|467.61|466.01|0
1641499990000|2022-01-06 20:13:10|468.58|466.98|468.09|466.49|468.58|466.98|467.85|466.25|0
1641500000000|2022-01-06 20:13:20|468.33|466.73|468.33|466.73|468.33|466.73|468.09|466.49|0
1641500010000|2022-01-06 20:13:30|468.09|466.49|467.61|466.01|468.09|466.49|467.61|466.01|0
1641500020000|2022-01-06 20:13:40|467.12|465.52|466.15|464.55|467.12|465.52|466.15|464.55|0
1641500030000|2022-01-06 20:13:50|466.03|464.43|466.15|464.55|466.39|464.79|466.03|464.43|0
1641500040000|2022-01-06 20:14:00|465.91|464.31|466.15|464.55|466.15|464.55|465.67|464.07|0
1641500050000|2022-01-06 20:14:10|465.91|464.31|464.21|462.61|465.91|464.31|464.21|462.61|0
1641500060000|2022-01-06 20:14:20|463.73|462.13|463.25|461.65|463.73|462.13|463|461.4|0
1641500070000|2022-01-06 20:14:30|463|461.4|463.73|462.13|463.73|462.13|463|461.4|0
1641500080000|2022-01-06 20:14:40|463.49|461.89|463.25|461.65|463.73|462.13|463.25|461.65|0
1641500090000|2022-01-06 20:14:50|463.49|461.89|463.49|461.89|463.49|461.89|463|461.4|0
1641500100000|2022-01-06 20:15:00|463.24|461.64|463.97|462.37|463.97|462.37|463.24|461.64|0
1641500110000|2022-01-06 20:15:10|464.21|462.61|462.03|460.43|464.21|462.61|462.03|460.43|0
1641500120000|2022-01-06 20:15:20|461.79|460.19|461.79|460.19|462.03|460.43|461.79|460.19|0
1641500130000|2022-01-06 20:15:30|462.28|460.68|461.55|459.95|462.28|460.68|461.55|459.95|0
1641500140000|2022-01-06 20:15:40|461.31|459.71|461.31|459.71|461.31|459.71|461.07|459.47|0
1641500150000|2022-01-06 20:15:50|460.58|458.98|459.37|457.77|460.58|458.98|459.37|457.77|0
1641500160000|2022-01-06 20:16:00|458.89|457.29|460.1|458.5|460.1|458.5|458.89|457.29|0
1641500170000|2022-01-06 20:16:10|460.34|458.74|460.82|459.22|460.82|459.22|460.34|458.74|0
1641500180000|2022-01-06 20:16:20|460.1|458.5|458.41|456.81|460.1|458.5|458.41|456.81|0
1641500190000|2022-01-06 20:16:30|458.16|456.56|458.65|457.05|458.76|457.16|458.16|456.56|0
1641500200000|2022-01-06 20:16:40|458.89|457.29|459.13|457.53|459.86|458.26|458.89|457.29|0
1641500210000|2022-01-06 20:16:50|459.25|457.65|458.89|457.29|459.37|457.77|458.89|457.29|0
1641500220000|2022-01-06 20:17:00|459.13|457.53|459.13|457.53|459.13|457.53|458.89|457.29|0
1641500230000|2022-01-06 20:17:10|459.37|457.77|459.86|458.26|460.1|458.5|459.37|457.77|0
1641500240000|2022-01-06 20:17:20|459.61|458.01|460.7|459.1|460.7|459.1|459.61|458.01|0
1641500250000|2022-01-06 20:17:30|460.82|459.22|460.58|458.98|460.82|459.22|460.58|458.98|0
1641500260000|2022-01-06 20:17:40|460.82|459.22|460.58|458.98|460.82|459.22|460.58|458.98|0
1641500270000|2022-01-06 20:17:50|460.82|459.22|460.34|458.74|461.31|459.71|460.34|458.74|0
1641500280000|2022-01-06 20:18:00|460.1|458.5|459.86|458.26|460.34|458.74|459.86|458.26|0
1641500290000|2022-01-06 20:18:10|460.1|458.5|460.1|458.5|460.1|458.5|459.86|458.26|0
1641500300000|2022-01-06 20:18:20|459.86|458.26|458.89|457.29|460.1|458.5|458.89|457.29|0
1641500310000|2022-01-06 20:18:30|458.4|456.8|458.4|456.8|458.65|457.05|458.4|456.8|0
1641500320000|2022-01-06 20:18:40|458.65|457.05|458.89|457.29|458.89|457.29|458.4|456.8|0
1641500330000|2022-01-06 20:18:50|457.2|455.6|457.2|455.6|457.2|455.6|456.95|455.35|0
1641500340000|2022-01-06 20:19:00|456.71|455.11|456.95|455.35|456.95|455.35|456.47|454.87|0
1641500350000|2022-01-06 20:19:10|457.2|455.6|457.44|455.84|457.44|455.84|457.2|455.6|0
1641500360000|2022-01-06 20:19:20|457.92|456.32|458.16|456.56|458.16|456.56|457.92|456.32|0
1641500370000|2022-01-06 20:19:30|458.89|457.29|459.13|457.53|459.13|457.53|458.65|457.05|0
1641500380000|2022-01-06 20:19:40|458.89|457.29|457.2|455.6|458.89|457.29|457.2|455.6|0
1641500390000|2022-01-06 20:19:50|457.44|455.84|457.92|456.32|457.92|456.32|457.44|455.84|0
1641500400000|2022-01-06 20:20:00|458.65|457.05|459.61|458.01|459.61|458.01|458.65|457.05|0
1641500410000|2022-01-06 20:20:10|459.13|457.53|458.04|456.44|459.13|457.53|458.04|456.44|0
1641500420000|2022-01-06 20:20:20|457.68|456.08|456.95|455.35|457.68|456.08|456.95|455.35|0
1641500430000|2022-01-06 20:20:30|458.16|456.56|459.13|457.53|459.13|457.53|458.16|456.56|0
1641500440000|2022-01-06 20:20:40|458.89|457.29|457.68|456.08|458.89|457.29|457.68|456.08|0
1641500450000|2022-01-06 20:20:50|458.16|456.56|458.89|457.29|458.89|457.29|458.16|456.56|0
1641500460000|2022-01-06 20:21:00|458.65|457.05|459.13|457.53|459.13|457.53|458.65|457.05|0
1641500470000|2022-01-06 20:21:10|459.37|457.77|459.61|458.01|459.61|458.01|459.37|457.77|0
1641500480000|2022-01-06 20:21:20|459.37|457.77|459.13|457.53|459.37|457.77|458.65|457.05|0
1641500490000|2022-01-06 20:21:30|458.4|456.8|458.89|457.29|458.89|457.29|458.4|456.8|0
1641500500000|2022-01-06 20:21:40|459.13|457.53|458.64|457.04|459.13|457.53|458.64|457.04|0
1641500510000|2022-01-06 20:21:50|458.4|456.8|457.92|456.32|458.4|456.8|457.92|456.32|0
1641500520000|2022-01-06 20:22:00|457.68|456.08|457.92|456.32|458.4|456.8|457.68|456.08|0
1641500530000|2022-01-06 20:22:10|457.44|455.84|457.44|455.84|457.68|456.08|457.44|455.84|0
1641500540000|2022-01-06 20:22:20|457.68|456.08|458.16|456.56|458.16|456.56|457.68|456.08|0
1641500550000|2022-01-06 20:22:30|458.4|456.8|458.16|456.56|458.4|456.8|458.16|456.56|0
1641500560000|2022-01-06 20:22:40|457.92|456.32|457.19|455.59|457.92|456.32|457.19|455.59|0
1641500570000|2022-01-06 20:22:50|456.83|455.23|455.74|454.14|456.83|455.23|455.74|454.14|0
1641500580000|2022-01-06 20:23:00|455.99|454.39|456.47|454.87|456.47|454.87|455.99|454.39|0
1641500590000|2022-01-06 20:23:10|456.23|454.63|456.23|454.63|456.47|454.87|456.23|454.63|0
1641500600000|2022-01-06 20:23:20|455.26|453.66|455.74|454.14|455.74|454.14|454.78|453.18|0
1641500610000|2022-01-06 20:23:30|455.99|454.39|455.99|454.39|455.99|454.39|455.99|454.39|0
1641500620000|2022-01-06 20:23:40|455.5|453.9|455.74|454.14|455.99|454.39|455.5|453.9|0
1641500630000|2022-01-06 20:23:50|455.5|453.9|455.99|454.39|455.99|454.39|455.5|453.9|0
1641500640000|2022-01-06 20:24:00|455.74|454.14|454.78|453.18|455.74|454.14|454.78|453.18|0
1641500650000|2022-01-06 20:24:10|454.54|452.94|454.54|452.94|454.54|452.94|454.29|452.69|0
1641500660000|2022-01-06 20:24:20|454.78|453.18|454.78|453.18|455.02|453.42|454.78|453.18|0
1641500670000|2022-01-06 20:24:30|455.26|453.66|455.98|454.38|455.98|454.38|455.26|453.66|0
1641500690000|2022-01-06 20:24:50|456.71|455.11|455.74|454.14|456.71|455.11|455.74|454.14|0
1641500700000|2022-01-06 20:25:00|456.23|454.63|455.74|454.14|456.71|455.11|455.74|454.14|0
1641500710000|2022-01-06 20:25:10|456.23|454.63|455.5|453.9|456.23|454.63|455.5|453.9|0
1641500720000|2022-01-06 20:25:20|455.02|453.42|456.47|454.87|456.47|454.87|455.02|453.42|0
1641500730000|2022-01-06 20:25:30|457.43|455.83|457.19|455.59|457.43|455.83|457.19|455.59|0
1641500740000|2022-01-06 20:25:40|457.43|455.83|456.71|455.11|457.43|455.83|456.71|455.11|0
1641500750000|2022-01-06 20:25:50|457.43|455.83|457.43|455.83|457.68|456.08|457.19|455.59|0
1641500760000|2022-01-06 20:26:00|456.95|455.35|456.95|455.35|456.95|455.35|456.95|455.35|0
1641500770000|2022-01-06 20:26:10|457.19|455.59|457.43|455.83|457.92|456.32|457.19|455.59|0
1641500780000|2022-01-06 20:26:20|457.92|456.32|457.43|455.83|457.92|456.32|457.43|455.83|0
1641500790000|2022-01-06 20:26:30|457.19|455.59|458.4|456.8|458.4|456.8|457.19|455.59|0
1641500800000|2022-01-06 20:26:40|458.64|457.04|458.64|457.04|458.64|457.04|458.16|456.56|0
1641500810000|2022-01-06 20:26:50|458.4|456.8|457.92|456.32|458.4|456.8|457.92|456.32|0
1641500820000|2022-01-06 20:27:00|457.68|456.08|457.43|455.83|457.68|456.08|457.43|455.83|0
1641500830000|2022-01-06 20:27:10|457.19|455.59|456.47|454.87|457.19|455.59|456.34|454.74|0
1641500840000|2022-01-06 20:27:20|456.71|455.11|458.16|456.56|458.16|456.56|456.71|455.11|0
1641500850000|2022-01-06 20:27:30|457.92|456.32|457.43|455.83|457.92|456.32|457.43|455.83|0
1641500860000|2022-01-06 20:27:40|457.68|456.08|456.95|455.35|457.68|456.08|456.95|455.35|0
1641500870000|2022-01-06 20:27:50|456.71|455.11|457.19|455.59|457.43|455.83|456.71|455.11|0
1641500880000|2022-01-06 20:28:00|456.95|455.35|456.95|455.35|456.95|455.35|456.95|455.35|0
1641500890000|2022-01-06 20:28:10|457.43|455.83|457.67|456.07|457.67|456.07|457.43|455.83|0
1641500900000|2022-01-06 20:28:20|457.43|455.83|457.92|456.32|457.92|456.32|456.95|455.35|0
1641500910000|2022-01-06 20:28:30|458.16|456.56|459.37|457.77|459.37|457.77|458.16|456.56|0
1641500920000|2022-01-06 20:28:40|458.88|457.28|458.16|456.56|458.88|457.28|457.67|456.07|0
1641500930000|2022-01-06 20:28:50|458.64|457.04|457.92|456.32|458.64|457.04|457.92|456.32|0
1641500940000|2022-01-06 20:29:00|457.67|456.07|457.67|456.07|457.67|456.07|457.67|456.07|0
1641500950000|2022-01-06 20:29:10|458.76|457.16|458.16|456.56|458.88|457.28|458.16|456.56|0
1641500960000|2022-01-06 20:29:20|458.4|456.8|459.13|457.53|459.13|457.53|458.4|456.8|0
1641500970000|2022-01-06 20:29:30|458.4|456.8|458.4|456.8|458.64|457.04|458.4|456.8|0
1641500980000|2022-01-06 20:29:40|458.64|457.04|459.12|457.52|459.12|457.52|458.64|457.04|0
1641500990000|2022-01-06 20:29:50|460.09|458.49|460.09|458.49|460.09|458.49|459.85|458.25|0
1641501000000|2022-01-06 20:30:00|459.85|458.25|459.97|458.37|459.97|458.37|458.88|457.28|0
1641501010000|2022-01-06 20:30:10|459.61|458.01|460.58|458.98|460.82|459.22|459.61|458.01|0
1641501020000|2022-01-06 20:30:20|460.82|459.22|460.58|458.98|460.82|459.22|460.58|458.98|0
1641501030000|2022-01-06 20:30:30|461.06|459.46|460.33|458.73|461.06|459.46|460.33|458.73|0
1641501040000|2022-01-06 20:30:40|459.85|458.25|459.85|458.25|460.58|458.98|459.85|458.25|0
1641501050000|2022-01-06 20:30:50|459.37|457.77|460.09|458.49|460.09|458.49|459.37|457.77|0
1641501060000|2022-01-06 20:31:00|459.61|458.01|458.4|456.8|459.61|458.01|458.4|456.8|0
1641501070000|2022-01-06 20:31:10|457.67|456.07|458.16|456.56|458.16|456.56|457.67|456.07|0
1641501080000|2022-01-06 20:31:20|457.92|456.32|457.19|455.59|457.92|456.32|457.19|455.59|0
1641501090000|2022-01-06 20:31:30|457.67|456.07|457.67|456.07|457.67|456.07|457.67|456.07|0
1641501100000|2022-01-06 20:31:40|457.92|456.32|458.16|456.56|458.4|456.8|457.67|456.07|0
1641501110000|2022-01-06 20:31:50|458.4|456.8|458.4|456.8|458.4|456.8|458.4|456.8|0
1641501120000|2022-01-06 20:32:00|458.16|456.56|457.43|455.83|458.16|456.56|457.43|455.83|0
1641501130000|2022-01-06 20:32:10|457.19|455.59|456.95|455.35|457.43|455.83|456.71|455.11|0
1641501140000|2022-01-06 20:32:20|456.46|454.86|455.02|453.42|456.46|454.86|455.02|453.42|0
1641501150000|2022-01-06 20:32:30|454.29|452.69|453.81|452.21|454.29|452.69|453.32|451.72|0
1641501160000|2022-01-06 20:32:40|454.05|452.45|453.57|451.97|454.05|452.45|453.57|451.97|0
1641501170000|2022-01-06 20:32:50|453.81|452.21|454.77|453.17|454.77|453.17|453.81|452.21|0
1641501180000|2022-01-06 20:33:00|454.53|452.93|453.57|451.97|454.53|452.93|453.08|451.48|0
1641501190000|2022-01-06 20:33:10|453.81|452.21|453.57|451.97|453.81|452.21|453.32|451.72|0
1641501200000|2022-01-06 20:33:20|453.81|452.21|454.53|452.93|454.53|452.93|453.81|452.21|0
1641501210000|2022-01-06 20:33:30|454.29|452.69|453.81|452.21|454.29|452.69|453.81|452.21|0
1641501220000|2022-01-06 20:33:40|454.05|452.45|454.53|452.93|454.53|452.93|453.81|452.21|0
1641501230000|2022-01-06 20:33:50|454.05|452.45|453.81|452.21|454.05|452.45|453.81|452.21|0
1641501240000|2022-01-06 20:34:00|454.29|452.69|453.57|451.97|454.29|452.69|453.57|451.97|0
1641501250000|2022-01-06 20:34:10|454.05|452.45|455.26|453.66|455.5|453.9|454.05|452.45|0
1641501260000|2022-01-06 20:34:20|454.41|452.81|454.65|453.05|454.65|453.05|454.41|452.81|0
1641501270000|2022-01-06 20:34:30|455.74|454.14|455.01|453.41|455.74|454.14|455.01|453.41|0
1641501280000|2022-01-06 20:34:40|454.77|453.17|454.29|452.69|454.77|453.17|454.29|452.69|0
1641501290000|2022-01-06 20:34:50|454.77|453.17|454.29|452.69|454.77|453.17|453.81|452.21|0
1641501300000|2022-01-06 20:35:00|453.81|452.21|453.08|451.48|454.29|452.69|453.08|451.48|0
1641501310000|2022-01-06 20:35:10|453.32|451.72|453.08|451.48|453.32|451.72|453.08|451.48|0
1641501320000|2022-01-06 20:35:20|453.81|452.21|453.81|452.21|453.81|452.21|453.81|452.21|0
1641501330000|2022-01-06 20:35:30|454.05|452.45|455.5|453.9|455.5|453.9|454.05|452.45|0
1641501340000|2022-01-06 20:35:40|455.26|453.66|455.26|453.66|455.26|453.66|455.26|453.66|0
1641501350000|2022-01-06 20:35:50|455.01|453.41|453.32|451.72|455.01|453.41|453.32|451.72|0
1641501360000|2022-01-06 20:36:00|453.08|451.48|453.81|452.21|453.81|452.21|453.08|451.48|0
1641501370000|2022-01-06 20:36:10|453.56|451.96|453.56|451.96|453.56|451.96|453.2|451.6|0
1641501380000|2022-01-06 20:36:20|453.81|452.21|453.32|451.72|454.05|452.45|453.32|451.72|0
1641501390000|2022-01-06 20:36:30|453.56|451.96|453.08|451.48|453.56|451.96|453.08|451.48|0
1641501400000|2022-01-06 20:36:40|451.87|450.27|452.36|450.76|452.84|451.24|451.87|450.27|0
1641501410000|2022-01-06 20:36:50|452.84|451.24|452.36|450.76|452.84|451.24|452.36|450.76|0
1641501420000|2022-01-06 20:37:00|452.6|451|452.12|450.52|452.6|451|452.12|450.52|0
1641501430000|2022-01-06 20:37:10|451.87|450.27|451.63|450.03|451.87|450.27|451.63|450.03|0
1641501440000|2022-01-06 20:37:20|451.39|449.79|451.87|450.27|451.87|450.27|451.39|449.79|0
1641501450000|2022-01-06 20:37:30|451.39|449.79|451.39|449.79|451.63|450.03|451.39|449.79|0
1641501460000|2022-01-06 20:37:40|451.15|449.55|451.39|449.79|451.39|449.79|450.19|448.59|0
1641501470000|2022-01-06 20:37:50|451.51|449.91|451.87|450.27|452.12|450.52|451.51|449.91|0
1641501480000|2022-01-06 20:38:00|452.6|451|452.84|451.24|453.08|451.48|452.6|451|0
1641501490000|2022-01-06 20:38:10|453.08|451.48|452.6|451|453.56|451.96|452.6|451|0
1641501500000|2022-01-06 20:38:20|452.84|451.24|452.6|451|453.32|451.72|452.6|451|0
1641501510000|2022-01-06 20:38:30|453.56|451.96|452.36|450.76|453.56|451.96|452.36|450.76|0
1641501520000|2022-01-06 20:38:40|452.11|450.51|451.39|449.79|452.11|450.51|451.39|449.79|0
1641501530000|2022-01-06 20:38:50|451.63|450.03|450.91|449.31|451.63|450.03|450.67|449.07|0
1641501540000|2022-01-06 20:39:00|451.15|449.55|450.67|449.07|451.15|449.55|450.67|449.07|0
1641501550000|2022-01-06 20:39:10|450.91|449.31|450.67|449.07|450.91|449.31|450.67|449.07|0
1641501560000|2022-01-06 20:39:20|450.43|448.83|450.18|448.58|450.43|448.83|450.18|448.58|0
1641501570000|2022-01-06 20:39:30|449.94|448.34|451.87|450.27|451.87|450.27|449.94|448.34|0
1641501580000|2022-01-06 20:39:40|452.11|450.51|451.63|450.03|452.11|450.51|451.63|450.03|0
1641501590000|2022-01-06 20:39:50|451.87|450.27|451.39|449.79|451.87|450.27|451.39|449.79|0
1641501600000|2022-01-06 20:40:00|452.11|450.51|452.11|450.51|452.11|450.51|451.63|450.03|0
1641501610000|2022-01-06 20:40:10|452.36|450.76|453.08|451.48|453.08|451.48|451.63|450.03|0
1641501620000|2022-01-06 20:40:20|452.84|451.24|452.84|451.24|452.84|451.24|452.6|451|0
1641501630000|2022-01-06 20:40:30|452.6|451|450.91|449.31|452.6|451|450.91|449.31|0
1641501640000|2022-01-06 20:40:40|451.15|449.55|449.94|448.34|451.15|449.55|449.94|448.34|0
1641501650000|2022-01-06 20:40:50|449.46|447.86|449.94|448.34|449.94|448.34|449.46|447.86|0
1641501660000|2022-01-06 20:41:00|449.7|448.1|450.78|449.18|450.78|449.18|449.7|448.1|0
1641501670000|2022-01-06 20:41:10|450.18|448.58|450.06|448.46|450.42|448.82|450.06|448.46|0
1641501680000|2022-01-06 20:41:20|450.18|448.58|450.18|448.58|450.18|448.58|449.94|448.34|0
1641501690000|2022-01-06 20:41:30|450.91|449.31|451.63|450.03|451.63|450.03|450.42|448.82|0
1641501700000|2022-01-06 20:41:40|451.75|450.15|451.39|449.79|451.75|450.15|451.15|449.55|0
1641501710000|2022-01-06 20:41:50|451.63|450.03|451.87|450.27|452.11|450.51|451.63|450.03|0
1641501720000|2022-01-06 20:42:00|451.39|449.79|450.42|448.82|451.39|449.79|450.42|448.82|0
1641501730000|2022-01-06 20:42:10|450.18|448.58|450.42|448.82|450.67|449.07|450.18|448.58|0
1641501740000|2022-01-06 20:42:20|450.67|449.07|449.7|448.1|450.67|449.07|449.7|448.1|0
1641501750000|2022-01-06 20:42:30|448.98|447.38|449.46|447.86|449.46|447.86|448.98|447.38|0
1641501760000|2022-01-06 20:42:40|450.18|448.58|450.42|448.82|450.67|449.07|450.18|448.58|0
1641501770000|2022-01-06 20:42:50|450.67|449.07|450.91|449.31|451.15|449.55|450.67|449.07|0
1641501780000|2022-01-06 20:43:00|451.39|449.79|451.39|449.79|451.39|449.79|451.15|449.55|0
1641501790000|2022-01-06 20:43:10|451.87|450.27|451.63|450.03|451.87|450.27|451.63|450.03|0
1641501800000|2022-01-06 20:43:20|451.39|449.79|453.32|451.72|453.32|451.72|451.39|449.79|0
1641501810000|2022-01-06 20:43:30|453.08|451.48|452.35|450.75|453.08|451.48|452.11|450.51|0
1641501820000|2022-01-06 20:43:40|452.6|451|453.08|451.48|453.56|451.96|452.6|451|0
1641501830000|2022-01-06 20:43:50|453.56|451.96|452.84|451.24|453.56|451.96|452.84|451.24|0
1641501840000|2022-01-06 20:44:00|453.32|451.72|454.77|453.17|454.77|453.17|453.32|451.72|0
1641501850000|2022-01-06 20:44:10|454.53|452.93|454.28|452.68|454.53|452.93|454.04|452.44|0
1641501860000|2022-01-06 20:44:20|454.04|452.44|454.28|452.68|454.28|452.68|454.04|452.44|0
1641501870000|2022-01-06 20:44:30|454.04|452.44|453.8|452.2|454.04|452.44|453.8|452.2|0
1641501880000|2022-01-06 20:44:40|453.56|451.96|452.84|451.24|453.56|451.96|452.84|451.24|0
1641501890000|2022-01-06 20:44:50|453.08|451.48|453.32|451.72|453.32|451.72|452.84|451.24|0
1641501900000|2022-01-06 20:45:00|452.84|451.24|452.84|451.24|453.19|451.59|452.84|451.24|0
1641501910000|2022-01-06 20:45:10|454.04|452.44|454.77|453.17|454.77|453.17|454.04|452.44|0
1641501920000|2022-01-06 20:45:20|454.53|452.93|454.53|452.93|454.53|452.93|454.04|452.44|0
1641501930000|2022-01-06 20:45:30|454.77|453.17|454.53|452.93|454.77|453.17|454.53|452.93|0
1641501940000|2022-01-06 20:45:40|453.8|452.2|453.32|451.72|453.8|452.2|453.32|451.72|0
1641501950000|2022-01-06 20:45:50|452.95|451.35|452.35|450.75|452.95|451.35|452.35|450.75|0
1641501960000|2022-01-06 20:46:00|452.59|450.99|453.32|451.72|453.32|451.72|452.59|450.99|0
1641501970000|2022-01-06 20:46:10|453.08|451.48|452.84|451.24|453.56|451.96|452.84|451.24|0
1641501980000|2022-01-06 20:46:20|452.59|450.99|452.59|450.99|452.59|450.99|452.59|450.99|0
1641501990000|2022-01-06 20:46:30|452.35|450.75|450.66|449.06|452.35|450.75|450.66|449.06|0
1641502000000|2022-01-06 20:46:40|450.9|449.3|450.9|449.3|450.9|449.3|450.66|449.06|0
1641502010000|2022-01-06 20:46:50|451.39|449.79|452.11|450.51|452.11|450.51|451.39|449.79|0
1641502020000|2022-01-06 20:47:00|452.35|450.75|452.11|450.51|452.35|450.75|451.87|450.27|0
1641502030000|2022-01-06 20:47:10|452.59|450.99|452.11|450.51|452.59|450.99|452.11|450.51|0
1641502040000|2022-01-06 20:47:20|452.59|450.99|452.35|450.75|453.08|451.48|452.35|450.75|0
1641502050000|2022-01-06 20:47:30|452.11|450.51|451.15|449.55|452.11|450.51|450.9|449.3|0
1641502060000|2022-01-06 20:47:40|451.39|449.79|450.9|449.3|451.39|449.79|450.9|449.3|0
1641502070000|2022-01-06 20:47:50|450.66|449.06|451.15|449.55|451.39|449.79|450.66|449.06|0
1641502080000|2022-01-06 20:48:00|450.9|449.3|451.15|449.55|451.39|449.79|450.42|448.82|0
1641502090000|2022-01-06 20:48:10|451.39|449.79|451.39|449.79|451.39|449.79|451.15|449.55|0
1641502100000|2022-01-06 20:48:20|451.5|449.9|452.35|450.75|452.35|450.75|451.39|449.79|0
1641502110000|2022-01-06 20:48:30|452.59|450.99|452.59|450.99|452.59|450.99|451.87|450.27|0
1641502120000|2022-01-06 20:48:40|452.11|450.51|450.66|449.06|452.11|450.51|450.66|449.06|0
1641502130000|2022-01-06 20:48:50|450.9|449.3|450.9|449.3|450.9|449.3|450.42|448.82|0
1641502140000|2022-01-06 20:49:00|450.66|449.06|450.18|448.58|451.39|449.79|450.18|448.58|0
1641502150000|2022-01-06 20:49:10|449.7|448.1|450.9|449.3|450.9|449.3|449.7|448.1|0
1641502160000|2022-01-06 20:49:20|451.14|449.54|451.39|449.79|451.39|449.79|451.14|449.54|0
1641502170000|2022-01-06 20:49:30|451.63|450.03|451.14|449.54|452.11|450.51|451.14|449.54|0
1641502180000|2022-01-06 20:49:40|450.18|448.58|450.42|448.82|450.42|448.82|449.94|448.34|0
1641502190000|2022-01-06 20:49:50|450.18|448.58|449.46|447.86|450.18|448.58|449.46|447.86|0
1641502200000|2022-01-06 20:50:00|449.94|448.34|451.74|450.14|451.74|450.14|449.94|448.34|0
1641502210000|2022-01-06 20:50:10|453.07|451.47|450.9|449.3|453.07|451.47|450.9|449.3|0
1641502220000|2022-01-06 20:50:20|450.42|448.82|448.97|447.37|450.42|448.82|448.97|447.37|0
1641502230000|2022-01-06 20:50:30|448.73|447.13|448.97|447.37|449.46|447.86|448.73|447.13|0
1641502240000|2022-01-06 20:50:40|449.21|447.61|449.94|448.34|449.94|448.34|448.73|447.13|0
1641502250000|2022-01-06 20:50:50|450.18|448.58|449.46|447.86|450.18|448.58|448.97|447.37|0
1641502260000|2022-01-06 20:51:00|449.7|448.1|449.21|447.61|449.7|448.1|449.21|447.61|0
1641502270000|2022-01-06 20:51:10|449.7|448.1|449.94|448.34|449.94|448.34|449.21|447.61|0
1641502280000|2022-01-06 20:51:20|450.18|448.58|450.42|448.82|450.9|449.3|450.18|448.58|0
1641502290000|2022-01-06 20:51:30|450.66|449.06|450.42|448.82|451.38|449.78|450.42|448.82|0
1641502300000|2022-01-06 20:51:40|449.46|447.86|449.46|447.86|449.94|448.34|449.46|447.86|0
1641502310000|2022-01-06 20:51:50|448.97|447.37|449.21|447.61|449.46|447.86|448.97|447.37|0
1641502320000|2022-01-06 20:52:00|449.94|448.34|448.97|447.37|449.94|448.34|448.97|447.37|0
1641502330000|2022-01-06 20:52:10|449.21|447.61|448.25|446.65|449.21|447.61|448.25|446.65|0
1641502340000|2022-01-06 20:52:20|448.49|446.89|448.73|447.13|448.73|447.13|448.49|446.89|0
1641502350000|2022-01-06 20:52:30|448.49|446.89|449.21|447.61|449.21|447.61|448.49|446.89|0
1641502360000|2022-01-06 20:52:40|449.7|448.1|449.7|448.1|449.7|448.1|449.45|447.85|0
1641502370000|2022-01-06 20:52:50|449.45|447.85|450.18|448.58|450.42|448.82|449.45|447.85|0
1641502380000|2022-01-06 20:53:00|450.42|448.82|449.7|448.1|450.42|448.82|449.45|447.85|0
1641502390000|2022-01-06 20:53:10|449.94|448.34|449.7|448.1|450.18|448.58|449.45|447.85|0
1641502400000|2022-01-06 20:53:20|449.45|447.85|450.18|448.58|450.18|448.58|449.45|447.85|0
1641502410000|2022-01-06 20:53:30|450.66|449.06|451.38|449.78|451.38|449.78|450.66|449.06|0
1641502420000|2022-01-06 20:53:40|450.9|449.3|450.66|449.06|450.9|449.3|450.66|449.06|0
1641502430000|2022-01-06 20:53:50|450.42|448.82|449.94|448.34|450.42|448.82|449.94|448.34|0
1641502440000|2022-01-06 20:54:00|450.42|448.82|449.94|448.34|450.42|448.82|449.94|448.34|0
1641502450000|2022-01-06 20:54:10|450.42|448.82|449.7|448.1|450.42|448.82|449.7|448.1|0
1641502460000|2022-01-06 20:54:20|449.94|448.34|450.18|448.58|450.18|448.58|449.7|448.1|0
1641502470000|2022-01-06 20:54:30|449.21|447.61|448.49|446.89|449.21|447.61|448.49|446.89|0
1641502480000|2022-01-06 20:54:40|448.25|446.65|448.25|446.65|448.25|446.65|448.25|446.65|0
1641502490000|2022-01-06 20:54:50|448.49|446.89|448.49|446.89|448.49|446.89|448.49|446.89|0
1641502500000|2022-01-06 20:55:00|448.25|446.65|447.53|445.93|448.25|446.65|447.28|445.68|0
1641502510000|2022-01-06 20:55:10|447.16|445.56|444.39|442.79|447.16|445.56|444.39|442.79|0
1641502520000|2022-01-06 20:55:20|445.36|443.76|445.36|443.76|445.6|444|445.36|443.76|0
1641502530000|2022-01-06 20:55:30|445.12|443.52|444.15|442.55|445.6|444|443.67|442.07|0
1641502540000|2022-01-06 20:55:40|443.43|441.83|443.43|441.83|443.91|442.31|443.43|441.83|0
1641502550000|2022-01-06 20:55:50|443.67|442.07|443.43|441.83|443.67|442.07|443.43|441.83|0
1641502560000|2022-01-06 20:56:00|443.67|442.07|443.91|442.31|443.91|442.31|443.43|441.83|0
1641502570000|2022-01-06 20:56:10|443.67|442.07|443.67|442.07|443.91|442.31|443.67|442.07|0
1641502580000|2022-01-06 20:56:20|443.43|441.83|442.71|441.11|443.43|441.83|442.71|441.11|0
1641502590000|2022-01-06 20:56:30|442.95|441.35|445.12|443.52|445.36|443.76|442.95|441.35|0
1641502600000|2022-01-06 20:56:40|445.84|444.24|445.6|444|445.84|444.24|445.6|444|0
1641502610000|2022-01-06 20:56:50|446.32|444.72|446.08|444.48|446.32|444.72|445.6|444|0
1641502620000|2022-01-06 20:57:00|445.6|444|446.08|444.48|446.08|444.48|445.36|443.76|0
1641502630000|2022-01-06 20:57:10|446.56|444.96|448.73|447.13|448.73|447.13|446.56|444.96|0
1641502640000|2022-01-06 20:57:20|449.21|447.61|449.69|448.09|449.69|448.09|449.21|447.61|0
1641502650000|2022-01-06 20:57:30|448.97|447.37|448.73|447.13|449.21|447.61|448.73|447.13|0
1641502660000|2022-01-06 20:57:40|448.97|447.37|450.66|449.06|450.66|449.06|448.97|447.37|0
1641502670000|2022-01-06 20:57:50|451.38|449.78|451.38|449.78|451.38|449.78|451.38|449.78|0
1641502680000|2022-01-06 20:58:00|450.42|448.82|450.66|449.06|450.66|449.06|450.42|448.82|0
1641502690000|2022-01-06 20:58:10|451.86|450.26|451.38|449.78|451.86|450.26|451.38|449.78|0
1641502700000|2022-01-06 20:58:20|450.9|449.3|451.14|449.54|451.14|449.54|450.66|449.06|0
1641502710000|2022-01-06 20:58:30|452.35|450.75|451.62|450.02|452.35|450.75|451.62|450.02|0
1641502720000|2022-01-06 20:58:40|451.38|449.78|450.42|448.82|451.38|449.78|450.42|448.82|0
1641502730000|2022-01-06 20:58:50|449.93|448.33|450.42|448.82|450.42|448.82|449.93|448.33|0
1641502740000|2022-01-06 20:59:00|449.93|448.33|449.45|447.85|449.93|448.33|449.21|447.61|0
1641502750000|2022-01-06 20:59:10|449.21|447.61|449.45|447.85|449.45|447.85|449.21|447.61|0
1641502760000|2022-01-06 20:59:20|449.21|447.61|448.49|446.89|449.69|448.09|448.49|446.89|0
1641502770000|2022-01-06 20:59:30|448.97|447.37|450.42|448.82|450.42|448.82|448.97|447.37|0
1641502780000|2022-01-06 20:59:40|449.93|448.33|451.62|450.02|451.62|450.02|449.93|448.33|0
1641502790000|2022-01-06 20:59:50|451.06|449.46|450.33|448.73|451.3|449.7|450.33|448.73|0
1641502800000|2022-01-06 21:00:00|449.61|448.01|450.09|448.49|450.09|448.49|449.61|448.01|0
1641502810000|2022-01-06 21:00:10|450.58|448.98|451.78|450.18|451.78|450.18|450.58|448.98|0
1641502820000|2022-01-06 21:00:20|452.27|450.67|451.3|449.7|452.27|450.67|451.3|449.7|0
1641502830000|2022-01-06 21:00:30|451.06|449.46|449.85|448.25|451.06|449.46|449.85|448.25|0
1641502840000|2022-01-06 21:00:40|449.61|448.01|449.13|447.53|449.61|448.01|449.13|447.53|0
1641502850000|2022-01-06 21:00:50|449.37|447.77|449.37|447.77|449.85|448.25|449.37|447.77|0
1641502860000|2022-01-06 21:01:00|449.61|448.01|449.85|448.25|449.85|448.25|449.61|448.01|0
1641502870000|2022-01-06 21:01:10|450.09|448.49|450.58|448.98|450.58|448.98|450.09|448.49|0
1641502880000|2022-01-06 21:01:20|450.82|449.22|450.58|448.98|450.82|449.22|450.58|448.98|0
1641502890000|2022-01-06 21:01:30|450.82|449.22|449.13|447.53|450.82|449.22|449.13|447.53|0
1641502900000|2022-01-06 21:01:40|449.37|447.77|450.09|448.49|450.09|448.49|449.37|447.77|0
1641502910000|2022-01-06 21:01:50|450.33|448.73|450.74|449.14|450.82|449.22|450.33|448.73|0
1641502920000|2022-01-06 21:02:00|450.99|449.39|450.99|449.39|450.99|449.39|450.74|449.14|0
1641502930000|2022-01-06 21:02:10|451.47|449.87|451.71|450.11|451.95|450.35|451.23|449.63|0
1641502940000|2022-01-06 21:02:20|451.95|450.35|451.71|450.11|451.95|450.35|451.71|450.11|0
1641502950000|2022-01-06 21:02:30|451.47|449.87|450.99|449.39|451.47|449.87|450.99|449.39|0
1641502960000|2022-01-06 21:02:40|451.23|449.63|451.47|449.87|451.47|449.87|451.23|449.63|0
1641502970000|2022-01-06 21:02:50|451.95|450.35|451.23|449.63|451.95|450.35|451.23|449.63|0
1641502990000|2022-01-06 21:03:10|451.47|449.87|451.47|449.87|451.47|449.87|451.47|449.87|0
1641503000000|2022-01-06 21:03:20|451.23|449.63|451.23|449.63|451.23|449.63|451.23|449.63|0
1641503010000|2022-01-06 21:03:30|450.99|449.39|451.47|449.87|451.47|449.87|450.99|449.39|0
1641503020000|2022-01-06 21:03:40|451.71|450.11|451.71|450.11|451.71|450.11|451.71|450.11|0
1641503030000|2022-01-06 21:03:50|451.95|450.35|451.47|449.87|451.95|450.35|451.47|449.87|0
1641503040000|2022-01-06 21:04:00|451.71|450.11|451.95|450.35|452.19|450.59|451.71|450.11|0
1641503050000|2022-01-06 21:04:10|451.71|450.11|452.19|450.59|452.19|450.59|451.71|450.11|0
1641503060000|2022-01-06 21:04:20|451.95|450.35|452.43|450.83|452.43|450.83|451.95|450.35|0
1641503070000|2022-01-06 21:04:30|452.19|450.59|452.43|450.83|452.43|450.83|452.19|450.59|0
1641503080000|2022-01-06 21:04:40|452.19|450.59|451.95|450.35|452.19|450.59|451.95|450.35|0
1641503090000|2022-01-06 21:04:50|452.19|450.59|452.43|450.83|452.43|450.83|452.19|450.59|0
1641503100000|2022-01-06 21:05:00|452.19|450.59|452.19|450.59|452.19|450.59|452.19|450.59|0
1641503110000|2022-01-06 21:05:10|452.43|450.83|452.92|451.32|452.92|451.32|452.43|450.83|0
1641503120000|2022-01-06 21:05:20|452.68|451.08|452.68|451.08|452.68|451.08|452.43|450.83|0
1641503130000|2022-01-06 21:05:30|452.43|450.83|453.16|451.56|453.16|451.56|452.43|450.83|0
1641503140000|2022-01-06 21:05:40|453.4|451.8|453.64|452.04|453.64|452.04|453.4|451.8|0
1641503150000|2022-01-06 21:05:50|453.4|451.8|454.13|452.53|454.13|452.53|453.4|451.8|0
1641503160000|2022-01-06 21:06:00|453.88|452.28|453.4|451.8|453.88|452.28|453.16|451.56|0
1641503170000|2022-01-06 21:06:10|453.64|452.04|453.64|452.04|453.64|452.04|453.64|452.04|0
1641503180000|2022-01-06 21:06:20|453.4|451.8|452.92|451.32|453.4|451.8|452.92|451.32|0
1641503190000|2022-01-06 21:06:30|453.16|451.56|452.43|450.83|453.16|451.56|452.43|450.83|0
1641503200000|2022-01-06 21:06:40|452.19|450.59|452.19|450.59|452.19|450.59|452.19|450.59|0
1641503210000|2022-01-06 21:06:50|452.43|450.83|452.19|450.59|452.43|450.83|452.19|450.59|0
1641503230000|2022-01-06 21:07:10|452.43|450.83|452.19|450.59|452.43|450.83|452.19|450.59|0
1641503270000|2022-01-06 21:07:50|452.43|450.83|452.92|451.32|452.92|451.32|452.43|450.83|0
1641503280000|2022-01-06 21:08:00|452.67|451.07|453.16|451.56|453.16|451.56|452.67|451.07|0
1641503290000|2022-01-06 21:08:10|453.4|451.8|453.64|452.04|453.64|452.04|453.16|451.56|0
1641503300000|2022-01-06 21:08:20|454.37|452.77|455.09|453.49|455.09|453.49|454.37|452.77|0
1641503310000|2022-01-06 21:08:30|454.85|453.25|455.09|453.49|455.33|453.73|454.85|453.25|0
1641503320000|2022-01-06 21:08:40|454.85|453.25|454.61|453.01|455.09|453.49|454.61|453.01|0
1641503330000|2022-01-06 21:08:50|454.37|452.77|454.37|452.77|454.37|452.77|454.12|452.52|0
1641503350000|2022-01-06 21:09:10|454.12|452.52|452.92|451.32|454.37|452.77|452.92|451.32|0
1641503360000|2022-01-06 21:09:20|452.43|450.83|452.19|450.59|452.43|450.83|452.19|450.59|0
1641503370000|2022-01-06 21:09:30|452.31|450.71|452.43|450.83|452.43|450.83|452.19|450.59|0
1641503380000|2022-01-06 21:09:40|452.67|451.07|452.67|451.07|452.67|451.07|452.43|450.83|0
1641503390000|2022-01-06 21:09:50|452.92|451.32|453.64|452.04|453.64|452.04|452.92|451.32|0
1641503400000|2022-01-06 21:10:00|453.88|452.28|453.64|452.04|454.12|452.52|453.64|452.04|0
1641503410000|2022-01-06 21:10:10|453.4|451.8|453.88|452.28|453.88|452.28|453.4|451.8|0
1641503420000|2022-01-06 21:10:20|454.12|452.52|454.12|452.52|454.12|452.52|453.88|452.28|0
1641503430000|2022-01-06 21:10:30|454.37|452.77|454.37|452.77|454.61|453.01|454.12|452.52|0
1641503440000|2022-01-06 21:10:40|454.12|452.52|454.12|452.52|454.37|452.77|454.12|452.52|0
1641503450000|2022-01-06 21:10:50|453.88|452.28|454.12|452.52|454.12|452.52|453.88|452.28|0
1641503460000|2022-01-06 21:11:00|454.37|452.77|454.12|452.52|454.37|452.77|454.12|452.52|0
1641503470000|2022-01-06 21:11:10|453.88|452.28|453.88|452.28|453.88|452.28|453.88|452.28|0
1641503480000|2022-01-06 21:11:20|453.64|452.04|453.88|452.28|453.88|452.28|453.64|452.04|0
1641503490000|2022-01-06 21:11:30|453.64|452.04|453.88|452.28|453.88|452.28|453.64|452.04|0
1641503500000|2022-01-06 21:11:40|454.12|452.52|454.12|452.52|454.12|452.52|454.12|452.52|0
1641503510000|2022-01-06 21:11:50|454.61|453.01|454.36|452.76|454.61|453.01|454.36|452.76|0
1641503520000|2022-01-06 21:12:00|452.19|450.59|452.43|450.83|452.91|451.31|452.19|450.59|0
1641503530000|2022-01-06 21:12:10|452.67|451.07|452.91|451.31|452.91|451.31|452.67|451.07|0
1641503540000|2022-01-06 21:12:20|453.16|451.56|453.4|451.8|453.4|451.8|452.91|451.31|0
1641503550000|2022-01-06 21:12:30|453.64|452.04|454.12|452.52|454.12|452.52|453.64|452.04|0
1641503560000|2022-01-06 21:12:40|453.88|452.28|453.88|452.28|453.88|452.28|453.64|452.04|0
1641503570000|2022-01-06 21:12:50|453.64|452.04|453.88|452.28|453.88|452.28|453.64|452.04|0
1641503580000|2022-01-06 21:13:00|454.12|452.52|454.61|453.01|454.61|453.01|454.12|452.52|0
1641503590000|2022-01-06 21:13:10|454.85|453.25|454.85|453.25|454.85|453.25|454.61|453.01|0
1641503600000|2022-01-06 21:13:20|455.09|453.49|455.09|453.49|455.09|453.49|455.09|453.49|0
1641503610000|2022-01-06 21:13:30|455.57|453.97|455.33|453.73|455.57|453.97|455.33|453.73|0
1641503620000|2022-01-06 21:13:40|455.09|453.49|455.09|453.49|455.09|453.49|454.85|453.25|0
1641503630000|2022-01-06 21:13:50|455.81|454.21|455.81|454.21|455.81|454.21|455.69|454.09|0
1641503640000|2022-01-06 21:14:00|456.06|454.46|456.3|454.7|456.3|454.7|456.06|454.46|0
1641503650000|2022-01-06 21:14:10|456.06|454.46|455.81|454.21|456.06|454.46|455.81|454.21|0
1641503660000|2022-01-06 21:14:20|455.33|453.73|454.85|453.25|455.33|453.73|454.85|453.25|0
1641503670000|2022-01-06 21:14:30|454.36|452.76|453.88|452.28|454.36|452.76|453.88|452.28|0
1641503680000|2022-01-06 21:14:40|454.12|452.52|454.61|453.01|454.61|453.01|454.12|452.52|0
1641503690000|2022-01-06 21:14:50|454.36|452.76|454.36|452.76|454.61|453.01|454.36|452.76|0
1641503710000|2022-01-06 21:15:10|454.56|452.56|454.2|452.2|454.56|452.56|454.2|452.2|0
1641503720000|2022-01-06 21:15:20|454.32|452.32|454.32|452.32|454.56|452.56|454.32|452.32|0
1641503730000|2022-01-06 21:15:30|454.56|452.56|454.56|452.56|454.56|452.56|454.56|452.56|0
1641503740000|2022-01-06 21:15:40|454.32|452.32|454.32|452.32|454.32|452.32|454.32|452.32|0
1641503760000|2022-01-06 21:16:00|454.08|452.08|454.08|452.08|454.2|452.2|454.08|452.08|0
1641503780000|2022-01-06 21:16:20|453.95|451.95|454.44|452.44|454.44|452.44|453.95|451.95|0
1641503790000|2022-01-06 21:16:30|454.56|452.56|454.56|452.56|454.56|452.56|454.56|452.56|0
1641503800000|2022-01-06 21:16:40|454.8|452.8|454.68|452.68|454.8|452.8|454.56|452.56|0
1641503810000|2022-01-06 21:16:50|454.56|452.56|454.56|452.56|454.8|452.8|454.56|452.56|0
1641503820000|2022-01-06 21:17:00|454.8|452.8|454.8|452.8|454.8|452.8|454.8|452.8|0
1641503840000|2022-01-06 21:17:20|454.56|452.56|454.68|452.68|454.68|452.68|454.56|452.56|0
1641503850000|2022-01-06 21:17:30|454.56|452.56|454.8|452.8|454.8|452.8|454.56|452.56|0
1641503860000|2022-01-06 21:17:40|455.05|453.05|455.05|453.05|455.05|453.05|455.05|453.05|0
1641503870000|2022-01-06 21:17:50|455.53|453.53|455.53|453.53|455.53|453.53|455.53|453.53|0
1641503880000|2022-01-06 21:18:00|455.4|453.4|455.29|453.29|455.53|453.53|455.29|453.29|0
1641503910000|2022-01-06 21:18:30|454.8|452.8|454.8|452.8|454.8|452.8|454.8|452.8|0
1641503920000|2022-01-06 21:18:40|454.56|452.56|454.32|452.32|454.56|452.56|454.32|452.32|0
1641503930000|2022-01-06 21:18:50|454.56|452.56|454.44|452.44|454.56|452.56|454.44|452.44|0
1641503940000|2022-01-06 21:19:00|454.56|452.56|454.8|452.8|455.05|453.05|454.56|452.56|0
1641503950000|2022-01-06 21:19:10|455.05|453.05|455.05|453.05|455.05|453.05|455.05|453.05|0
1641503960000|2022-01-06 21:19:20|455.29|453.29|455.16|453.16|455.29|453.29|455.16|453.16|0
1641503970000|2022-01-06 21:19:30|455.29|453.29|455.29|453.29|455.29|453.29|455.16|453.16|0
1641503980000|2022-01-06 21:19:40|455.04|453.04|454.8|452.8|455.04|453.04|454.8|452.8|0
1641504000000|2022-01-06 21:20:00|454.68|452.68|454.8|452.8|454.8|452.8|454.68|452.68|0
1641504010000|2022-01-06 21:20:10|455.04|453.04|454.8|452.8|455.04|453.04|454.8|452.8|0
1641504020000|2022-01-06 21:20:20|455.04|453.04|455.29|453.29|455.29|453.29|455.04|453.04|0
1641504030000|2022-01-06 21:20:30|455.04|453.04|455.04|453.04|455.04|453.04|455.04|453.04|0
1641504040000|2022-01-06 21:20:40|454.8|452.8|455.04|453.04|455.04|453.04|454.8|452.8|0
1641504050000|2022-01-06 21:20:50|454.92|452.92|455.04|453.04|455.04|453.04|454.92|452.92|0
1641504060000|2022-01-06 21:21:00|454.8|452.8|454.8|452.8|454.8|452.8|454.8|452.8|0
1641504080000|2022-01-06 21:21:20|454.92|452.92|454.8|452.8|454.92|452.92|454.8|452.8|0
1641504100000|2022-01-06 21:21:40|455.04|453.04|455.04|453.04|455.04|453.04|455.04|453.04|0
1641504120000|2022-01-06 21:22:00|455.29|453.29|455.29|453.29|455.29|453.29|455.29|453.29|0
1641504140000|2022-01-06 21:22:20|455.04|453.04|455.04|453.04|455.04|453.04|455.04|453.04|0
1641504160000|2022-01-06 21:22:40|454.92|452.92|454.92|452.92|454.92|452.92|454.92|452.92|0
1641504170000|2022-01-06 21:22:50|454.8|452.8|454.8|452.8|454.8|452.8|454.8|452.8|0
1641504180000|2022-01-06 21:23:00|454.92|452.92|455.04|453.04|455.04|453.04|454.92|452.92|0
1641504190000|2022-01-06 21:23:10|455.29|453.29|455.29|453.29|455.29|453.29|455.29|453.29|0
1641504210000|2022-01-06 21:23:30|455.53|453.53|455.53|453.53|455.53|453.53|455.53|453.53|0
1641504220000|2022-01-06 21:23:40|455.28|453.28|455.28|453.28|455.28|453.28|455.28|453.28|0
1641504230000|2022-01-06 21:23:50|455.53|453.53|455.53|453.53|455.53|453.53|455.53|453.53|0
1641504260000|2022-01-06 21:24:20|455.64|453.64|455.77|453.77|455.77|453.77|455.64|453.64|0
1641504270000|2022-01-06 21:24:30|455.28|453.28|455.28|453.28|455.28|453.28|455.28|453.28|0
1641504290000|2022-01-06 21:24:50|455.53|453.53|455.77|453.77|455.77|453.77|455.53|453.53|0
1641504300000|2022-01-06 21:25:00|456.01|454.01|456.01|454.01|456.25|454.25|456.01|454.01|0
1641504310000|2022-01-06 21:25:10|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504320000|2022-01-06 21:25:20|456.01|454.01|456.01|454.01|456.01|454.01|456.01|454.01|0
1641504330000|2022-01-06 21:25:30|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504340000|2022-01-06 21:25:40|455.88|453.88|456.01|454.01|456.01|454.01|455.77|453.77|0
1641504360000|2022-01-06 21:26:00|456.13|454.13|456.01|454.01|456.13|454.13|456.01|454.01|0
1641504370000|2022-01-06 21:26:10|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504400000|2022-01-06 21:26:40|455.53|453.53|455.77|453.77|455.77|453.77|455.53|453.53|0
1641504420000|2022-01-06 21:27:00|456.01|454.01|456.01|454.01|456.01|454.01|456.01|454.01|0
1641504460000|2022-01-06 21:27:40|456.25|454.25|456.01|454.01|456.25|454.25|456.01|454.01|0
1641504490000|2022-01-06 21:28:10|456.25|454.25|456.25|454.25|456.25|454.25|456.25|454.25|0
1641504500000|2022-01-06 21:28:20|456.01|454.01|456.01|454.01|456.01|454.01|456.01|454.01|0
1641504510000|2022-01-06 21:28:30|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504520000|2022-01-06 21:28:40|456.01|454.01|456.01|454.01|456.01|454.01|456.01|454.01|0
1641504530000|2022-01-06 21:28:50|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504550000|2022-01-06 21:29:10|456.01|454.01|455.77|453.77|456.01|454.01|455.77|453.77|0
1641504560000|2022-01-06 21:29:20|455.52|453.52|455.52|453.52|455.52|453.52|455.52|453.52|0
1641504570000|2022-01-06 21:29:30|455.64|453.64|455.77|453.77|455.77|453.77|455.52|453.52|0
1641504580000|2022-01-06 21:29:40|455.52|453.52|455.52|453.52|455.52|453.52|455.52|453.52|0
1641504600000|2022-01-06 21:30:00|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504610000|2022-01-06 21:30:10|455.52|453.52|456.01|454.01|456.01|454.01|455.52|453.52|0
1641504620000|2022-01-06 21:30:20|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504630000|2022-01-06 21:30:30|455.52|453.52|455.52|453.52|455.52|453.52|455.52|453.52|0
1641504640000|2022-01-06 21:30:40|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504660000|2022-01-06 21:31:00|455.52|453.52|455.52|453.52|455.52|453.52|455.52|453.52|0
1641504680000|2022-01-06 21:31:20|455.77|453.77|455.77|453.77|455.77|453.77|455.77|453.77|0
1641504710000|2022-01-06 21:31:50|455.52|453.52|455.52|453.52|455.52|453.52|455.52|453.52|0
1641504740000|2022-01-06 21:32:20|455.28|453.28|455.28|453.28|455.28|453.28|455.28|453.28|0
1641504790000|2022-01-06 21:33:10|455.04|453.04|455.04|453.04|455.04|453.04|455.04|453.04|0
1641504800000|2022-01-06 21:33:20|455.28|453.28|455.28|453.28|455.28|453.28|455.28|453.28|0
1641504810000|2022-01-06 21:33:30|455.04|453.04|455.04|453.04|455.04|453.04|455.04|453.04|0
1641504840000|2022-01-06 21:34:00|454.8|452.8|454.8|452.8|454.8|452.8|454.8|452.8|0
1641504850000|2022-01-06 21:34:10|454.55|452.55|454.31|452.31|454.55|452.55|454.31|452.31|0
1641504870000|2022-01-06 21:34:30|454.55|452.55|454.55|452.55|454.55|452.55|454.55|452.55|0
1641504880000|2022-01-06 21:34:40|454.43|452.43|454.55|452.55|454.55|452.55|454.31|452.31|0
1641504900000|2022-01-06 21:35:00|454.8|452.8|454.8|452.8|454.8|452.8|454.8|452.8|0
1641504910000|2022-01-06 21:35:10|455.04|453.04|455.52|453.52|455.52|453.52|455.04|453.04|0
1641504920000|2022-01-06 21:35:20|455.28|453.28|455.28|453.28|455.28|453.28|455.28|453.28|0
1641505000000|2022-01-06 21:36:40|455.04|453.04|455.04|453.04|455.04|453.04|455.04|453.04|0
1641505010000|2022-01-06 21:36:50|454.55|452.55|454.55|452.55|454.55|452.55|454.55|452.55|0
1641505020000|2022-01-06 21:37:00|454.31|452.31|454.31|452.31|454.31|452.31|454.31|452.31|0
1641505030000|2022-01-06 21:37:10|454.07|452.07|454.07|452.07|454.07|452.07|454.07|452.07|0
1641505050000|2022-01-06 21:37:30|453.34|451.34|453.59|451.59|453.59|451.59|453.34|451.34|0
1641505060000|2022-01-06 21:37:40|453.34|451.34|453.59|451.59|453.59|451.59|453.34|451.34|0
1641505070000|2022-01-06 21:37:50|453.34|451.34|453.83|451.83|453.83|451.83|453.34|451.34|0
1641505090000|2022-01-06 21:38:10|453.34|451.34|453.34|451.34|453.34|451.34|453.34|451.34|0
1641505100000|2022-01-06 21:38:20|453.1|451.1|453.1|451.1|453.1|451.1|453.1|451.1|0
1641505110000|2022-01-06 21:38:30|453.34|451.34|453.34|451.34|453.34|451.34|453.34|451.34|0
1641505120000|2022-01-06 21:38:40|453.22|451.22|453.34|451.34|453.34|451.34|453.22|451.22|0
1641505130000|2022-01-06 21:38:50|453.22|451.22|453.22|451.22|453.22|451.22|453.22|451.22|0
1641505140000|2022-01-06 21:39:00|453.1|451.1|453.1|451.1|453.34|451.34|453.1|451.1|0
1641505160000|2022-01-06 21:39:20|453.34|451.34|453.34|451.34|453.34|451.34|453.34|451.34|0
1641505170000|2022-01-06 21:39:30|453.1|451.1|453.1|451.1|453.1|451.1|453.1|451.1|0
1641505180000|2022-01-06 21:39:40|453.34|451.34|453.34|451.34|453.34|451.34|453.34|451.34|0
1641505190000|2022-01-06 21:39:50|453.59|451.59|453.59|451.59|453.59|451.59|453.59|451.59|0
1641505200000|2022-01-06 21:40:00|453.46|451.46|453.7|451.7|453.83|451.83|453.46|451.46|0
1641505210000|2022-01-06 21:40:10|453.83|451.83|454.31|452.31|454.31|452.31|453.83|451.83|0
1641505220000|2022-01-06 21:40:20|454.07|452.07|453.58|451.58|454.07|452.07|453.58|451.58|0
1641505230000|2022-01-06 21:40:30|453.83|451.83|453.7|451.7|453.83|451.83|453.58|451.58|0
1641505240000|2022-01-06 21:40:40|453.83|451.83|453.58|451.58|453.83|451.83|453.58|451.58|0
1641505260000|2022-01-06 21:41:00|453.83|451.83|454.07|452.07|454.07|452.07|453.83|451.83|0
1641505270000|2022-01-06 21:41:10|454.18|452.18|454.31|452.31|454.31|452.31|453.7|451.7|0
1641505280000|2022-01-06 21:41:20|454.07|452.07|454.07|452.07|454.31|452.31|454.07|452.07|0
1641505290000|2022-01-06 21:41:30|453.83|451.83|453.83|451.83|453.83|451.83|453.83|451.83|0
1641505300000|2022-01-06 21:41:40|453.94|451.94|454.31|452.31|454.31|452.31|453.94|451.94|0
1641505310000|2022-01-06 21:41:50|454.55|452.55|454.55|452.55|454.55|452.55|454.55|452.55|0
1641505320000|2022-01-06 21:42:00|454.79|452.79|455.03|453.03|455.03|453.03|454.79|452.79|0
1641505330000|2022-01-06 21:42:10|455.28|453.28|455.03|453.03|455.28|453.28|455.03|453.03|0
1641505340000|2022-01-06 21:42:20|454.79|452.79|454.79|452.79|454.79|452.79|454.79|452.79|0
1641505360000|2022-01-06 21:42:40|455.03|453.03|455.28|453.28|455.28|453.28|455.03|453.03|0
1641505380000|2022-01-06 21:43:00|455.52|453.52|455.76|453.76|455.76|453.76|455.52|453.52|0
1641505390000|2022-01-06 21:43:10|455.52|453.52|455.52|453.52|455.76|453.76|455.52|453.52|0
1641505400000|2022-01-06 21:43:20|455.76|453.76|455.76|453.76|455.76|453.76|455.76|453.76|0
1641505410000|2022-01-06 21:43:30|456|454|456|454|456|454|456|454|0
1641505440000|2022-01-06 21:44:00|456.49|454.49|456.49|454.49|456.49|454.49|456.49|454.49|0
1641505450000|2022-01-06 21:44:10|456.24|454.24|456.49|454.49|456.49|454.49|456.24|454.24|0
1641505480000|2022-01-06 21:44:40|456.24|454.24|456|454|456.24|454.24|456|454|0
1641505500000|2022-01-06 21:45:00|456.24|454.24|456.24|454.24|456.24|454.24|456.24|454.24|0
1641505520000|2022-01-06 21:45:20|456.36|454.36|456.48|454.48|456.48|454.48|456.24|454.24|0
1641505580000|2022-01-06 21:46:20|456.97|454.97|456.73|454.73|456.97|454.97|456.73|454.73|0
1641505590000|2022-01-06 21:46:30|456.48|454.48|456.48|454.48|456.48|454.48|456.48|454.48|0
1641505610000|2022-01-06 21:46:50|456.24|454.24|456.48|454.48|456.48|454.48|456.24|454.24|0
1641505640000|2022-01-06 21:47:20|456.36|454.36|456.36|454.36|456.48|454.48|456.36|454.36|0
1641505650000|2022-01-06 21:47:30|456.24|454.24|456.24|454.24|456.48|454.48|456.24|454.24|0
1641505700000|2022-01-06 21:48:20|456.12|454.12|456.12|454.12|456.12|454.12|456.12|454.12|0
1641505710000|2022-01-06 21:48:30|456.24|454.24|456.24|454.24|456.24|454.24|456.24|454.24|0
1641505720000|2022-01-06 21:48:40|456|454|456|454|456|454|456|454|0
1641505980000|2022-01-06 21:53:00|456.24|454.24|456.24|454.24|456.24|454.24|456.24|454.24|0
1641505990000|2022-01-06 21:53:10|456.48|454.48|456.48|454.48|456.48|454.48|456.48|454.48|0
1641506010000|2022-01-06 21:53:30|456.72|454.72|456.72|454.72|456.72|454.72|456.72|454.72|0
1641506040000|2022-01-06 21:54:00|457.08|455.08|457.08|455.08|457.08|455.08|456.96|454.96|0
1641506050000|2022-01-06 21:54:10|457.21|455.21|456.96|454.96|457.21|455.21|456.96|454.96|0
1641506060000|2022-01-06 21:54:20|457.21|455.21|457.21|455.21|457.21|455.21|457.21|455.21|0
1641506070000|2022-01-06 21:54:30|457.45|455.45|457.69|455.69|457.69|455.69|457.45|455.45|0
1641506080000|2022-01-06 21:54:40|457.45|455.45|457.32|455.32|457.45|455.45|457.32|455.32|0
1641506090000|2022-01-06 21:54:50|457.21|455.21|457.45|455.45|457.45|455.45|457.21|455.21|0
1641506100000|2022-01-06 21:55:00|457.21|455.21|456.96|454.96|457.21|455.21|456.96|454.96|0
1641506110000|2022-01-06 21:55:10|456.72|454.72|456.48|454.48|456.72|454.72|456.48|454.48|0
1641506120000|2022-01-06 21:55:20|456.35|454.35|456.24|454.24|456.35|454.35|456.24|454.24|0
1641506140000|2022-01-06 21:55:40|456|454|456.48|454.48|456.48|454.48|456|454|0
1641506150000|2022-01-06 21:55:50|456.72|454.72|456.72|454.72|456.72|454.72|456.72|454.72|0
1641506160000|2022-01-06 21:56:00|456.48|454.48|456.72|454.72|456.72|454.72|456.48|454.48|0
1641506250000|2022-01-06 21:57:30|456.96|454.96|456.96|454.96|456.96|454.96|456.96|454.96|0
1641506260000|2022-01-06 21:57:40|457.21|455.21|457.21|455.21|457.21|455.21|457.21|455.21|0
1641506280000|2022-01-06 21:58:00|457.45|455.45|457.45|455.45|457.45|455.45|457.45|455.45|0
1641506290000|2022-01-06 21:58:10|457.2|455.2|457.2|455.2|457.2|455.2|457.2|455.2|0
1641506360000|2022-01-06 21:59:20|456.72|454.72|456.72|454.72|456.72|454.72|456.72|454.72|0
1641506370000|2022-01-06 21:59:30|456.96|454.96|456.72|454.72|456.96|454.96|456.72|454.72|0
1641506390000|2022-01-06 21:59:50|456.59|454.59|456.59|454.59|456.84|454.84|456.59|454.59|0
1641506400000|2022-01-06 22:00:00|456.74|454.74|457.13|455.13|457.13|455.13|456.74|454.74|0
1641506410000|2022-01-06 22:00:10|456.57|454.57|456.57|454.57|456.57|454.57|456.57|454.57|0
1641506440000|2022-01-06 22:00:40|456.56|454.56|456.56|454.56|456.56|454.56|456.56|454.56|0
1641506580000|2022-01-06 22:03:00|456.59|454.59|456.59|454.59|456.59|454.59|456.59|454.59|0
1641506660000|2022-01-06 22:04:20|456.63|454.63|456.63|454.63|456.63|454.63|456.63|454.63|0
1641506680000|2022-01-06 22:04:40|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1641506710000|2022-01-06 22:05:10|457.27|455.27|457.27|455.27|457.27|455.27|457.27|455.27|0
1641506770000|2022-01-06 22:06:10|457.06|455.06|457.06|455.06|457.06|455.06|457.06|455.06|0
1641506780000|2022-01-06 22:06:20|457.27|455.27|457.27|455.27|457.27|455.27|457.27|455.27|0
1641506810000|2022-01-06 22:06:50|456.78|454.78|456.78|454.78|456.78|454.78|456.78|454.78|0
1641506840000|2022-01-06 22:07:20|456.77|454.77|456.77|454.77|456.77|454.77|456.77|454.77|0
1641507000000|2022-01-06 22:10:00|456.74|454.74|456.74|454.74|456.74|454.74|456.74|454.74|0
1641507010000|2022-01-06 22:10:10|456.73|454.73|456.73|454.73|456.73|454.73|456.73|454.73|0
1641507050000|2022-01-06 22:10:50|456.99|454.99|456.99|454.99|456.99|454.99|456.99|454.99|0
1641507110000|2022-01-06 22:11:50|457.12|455.12|457.12|455.12|457.12|455.12|457.12|455.12|0
1641507230000|2022-01-06 22:13:50|457.2|455.2|457.2|455.2|457.2|455.2|457.2|455.2|0
1641507280000|2022-01-06 22:14:40|457.16|455.16|457.16|455.16|457.16|455.16|457.16|455.16|0
1641507330000|2022-01-06 22:15:30|457.2|455.2|457.2|455.2|457.2|455.2|457.2|455.2|0
1641507380000|2022-01-06 22:16:20|457.12|455.12|457.12|455.12|457.12|455.12|457.12|455.12|0
1641507700000|2022-01-06 22:21:40|457.19|455.19|457.19|455.19|457.19|455.19|457.19|455.19|0
1641507990000|2022-01-06 22:26:30|457.22|455.22|457.22|455.22|457.22|455.22|457.22|455.22|0
1641508080000|2022-01-06 22:28:00|457.11|455.11|456.83|454.83|457.11|455.11|456.83|454.83|0
1641508090000|2022-01-06 22:28:10|456.9|454.9|456.9|454.9|456.9|454.9|456.9|454.9|0
1641508100000|2022-01-06 22:28:20|456.83|454.83|456.62|454.62|456.83|454.83|456.62|454.62|0
1641508110000|2022-01-06 22:28:30|456.58|454.58|456.83|454.83|456.9|454.9|456.58|454.58|0
1641508120000|2022-01-06 22:28:40|456.45|454.45|456.27|454.27|456.45|454.45|456.27|454.27|0
1641508130000|2022-01-06 22:28:50|456.73|454.73|456.62|454.62|456.73|454.73|456.62|454.62|0
1641508160000|2022-01-06 22:29:20|456.66|454.66|456.66|454.66|456.66|454.66|456.66|454.66|0
1641508170000|2022-01-06 22:29:30|456.69|454.69|456.69|454.69|456.69|454.69|456.69|454.69|0
1641508200000|2022-01-06 22:30:00|456.76|454.76|456.76|454.76|456.76|454.76|456.76|454.76|0
1641508740000|2022-01-06 22:39:00|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1641508770000|2022-01-06 22:39:30|456.97|454.97|456.97|454.97|456.97|454.97|456.97|454.97|0
1641508790000|2022-01-06 22:39:50|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1641508860000|2022-01-06 22:41:00|456.79|454.79|456.79|454.79|456.79|454.79|456.79|454.79|0
1641508870000|2022-01-06 22:41:10|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1641509070000|2022-01-06 22:44:30|456.86|454.86|456.86|454.86|456.86|454.86|456.86|454.86|0
1641509350000|2022-01-06 22:49:10|456.89|454.89|456.89|454.89|456.89|454.89|456.89|454.89|0
1641509430000|2022-01-06 22:50:30|456.93|454.93|456.93|454.93|456.93|454.93|456.93|454.93|0
1641509480000|2022-01-06 22:51:20|456.97|454.97|456.97|454.97|456.97|454.97|456.97|454.97|0
1641509490000|2022-01-06 22:51:30|457.1|455.1|457.1|455.1|457.1|455.1|457.1|455.1|0
1641509510000|2022-01-06 22:51:50|456.97|454.97|456.97|454.97|456.97|454.97|456.97|454.97|0
1641509520000|2022-01-06 22:52:00|457|455|457|455|457|455|457|455|0
1641509550000|2022-01-06 22:52:30|457.04|455.04|457.04|455.04|457.04|455.04|457.04|455.04|0
1641509650000|2022-01-06 22:54:10|457.03|455.03|457.03|455.03|457.03|455.03|457.03|455.03|0
1641509700000|2022-01-06 22:55:00|457.1|455.1|457.1|455.1|457.1|455.1|457.1|455.1|0
1641509710000|2022-01-06 22:55:10|457.07|455.07|457.07|455.07|457.07|455.07|457.07|455.07|0
1641509770000|2022-01-06 22:56:10|457.1|455.1|457.1|455.1|457.1|455.1|457.1|455.1|0
1641509850000|2022-01-06 22:57:30|457.07|455.07|457.07|455.07|457.14|455.14|457.07|455.07|0
1641509870000|2022-01-06 22:57:50|457.1|455.1|457.21|455.21|457.21|455.21|457.1|455.1|0
1641509920000|2022-01-06 22:58:40|457.25|455.25|457.25|455.25|457.25|455.25|457.25|455.25|0
1641509950000|2022-01-06 22:59:10|457.14|455.14|457.25|455.25|457.59|455.59|457.14|455.14|0
1641509980000|2022-01-06 22:59:40|457.59|455.59|457.63|455.63|457.63|455.63|457.59|455.59|0
1641510000000|2022-01-06 23:00:00|460.44|458.44|461.17|459.17|461.41|459.41|460.44|458.44|0
1641510010000|2022-01-06 23:00:10|460.44|458.44|460.2|458.2|460.44|458.44|460.08|458.08|0
1641510020000|2022-01-06 23:00:20|460.33|458.33|460.2|458.2|460.33|458.33|460.2|458.2|0
1641510030000|2022-01-06 23:00:30|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|0
1641510040000|2022-01-06 23:00:40|460.93|458.93|461.17|459.17|461.17|459.17|460.93|458.93|0
1641510050000|2022-01-06 23:00:50|461.29|459.29|461.29|459.29|461.54|459.54|461.29|459.29|0
1641510060000|2022-01-06 23:01:00|461.41|459.41|461.41|459.41|461.41|459.41|461.41|459.41|0
1641510070000|2022-01-06 23:01:10|461.17|459.17|460.93|458.93|461.17|459.17|460.93|458.93|0
1641510080000|2022-01-06 23:01:20|460.57|458.57|460.2|458.2|460.57|458.57|460.2|458.2|0
1641510090000|2022-01-06 23:01:30|460.08|458.08|460.2|458.2|460.2|458.2|459.84|457.84|0
1641510100000|2022-01-06 23:01:40|460.33|458.33|460.57|458.57|460.57|458.57|460.33|458.33|0
1641510120000|2022-01-06 23:02:00|460.08|458.08|460.2|458.2|460.2|458.2|460.08|458.08|0
1641510130000|2022-01-06 23:02:10|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641510160000|2022-01-06 23:02:40|460.08|458.08|460.08|458.08|460.08|458.08|460.08|458.08|0
1641510170000|2022-01-06 23:02:50|460.2|458.2|460.32|458.32|460.32|458.32|460.2|458.2|0
1641510180000|2022-01-06 23:03:00|460.08|458.08|460.32|458.32|460.32|458.32|460.08|458.08|0
1641510190000|2022-01-06 23:03:10|460.08|458.08|460.08|458.08|460.2|458.2|460.08|458.08|0
1641510200000|2022-01-06 23:03:20|460.2|458.2|460.08|458.08|460.2|458.2|460.08|458.08|0
1641510210000|2022-01-06 23:03:30|459.71|457.71|459.84|457.84|459.84|457.84|459.71|457.71|0
1641510220000|2022-01-06 23:03:40|459.71|457.71|459.84|457.84|459.84|457.84|459.71|457.71|0
1641510230000|2022-01-06 23:03:50|460.08|458.08|460.32|458.32|460.32|458.32|460.08|458.08|0
1641510240000|2022-01-06 23:04:00|460.2|458.2|460.2|458.2|460.2|458.2|460.2|458.2|0
1641510250000|2022-01-06 23:04:10|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641510260000|2022-01-06 23:04:20|460.08|458.08|459.84|457.84|460.2|458.2|459.84|457.84|0
1641510270000|2022-01-06 23:04:30|459.71|457.71|459.6|457.6|459.71|457.71|459.6|457.6|0
1641510280000|2022-01-06 23:04:40|459.84|457.84|459.84|457.84|459.84|457.84|459.84|457.84|0
1641510290000|2022-01-06 23:04:50|460.08|458.08|459.84|457.84|460.08|458.08|459.84|457.84|0
1641510300000|2022-01-06 23:05:00|459.71|457.71|460.08|458.08|460.08|458.08|459.71|457.71|0
1641510310000|2022-01-06 23:05:10|460.44|458.44|460.32|458.32|460.44|458.44|460.2|458.2|0
1641510320000|2022-01-06 23:05:20|460.44|458.44|460.32|458.32|460.44|458.44|460.32|458.32|0
1641510330000|2022-01-06 23:05:30|460.44|458.44|460.57|458.57|460.57|458.57|460.44|458.44|0
1641510340000|2022-01-06 23:05:40|460.44|458.44|460.2|458.2|460.44|458.44|460.2|458.2|0
1641510350000|2022-01-06 23:05:50|460.08|458.08|460.32|458.32|460.32|458.32|460.08|458.08|0
1641510360000|2022-01-06 23:06:00|460.08|458.08|460.32|458.32|460.32|458.32|460.08|458.08|0
1641510370000|2022-01-06 23:06:10|460.2|458.2|460.57|458.57|460.57|458.57|460.2|458.2|0
1641510380000|2022-01-06 23:06:20|460.81|458.81|460.81|458.81|460.81|458.81|460.57|458.57|0
1641510390000|2022-01-06 23:06:30|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641510400000|2022-01-06 23:06:40|460.44|458.44|460.32|458.32|460.44|458.44|460.32|458.32|0
1641510410000|2022-01-06 23:06:50|460.57|458.57|460.57|458.57|460.57|458.57|460.57|458.57|0
1641510420000|2022-01-06 23:07:00|460.68|458.68|461.05|459.05|461.05|459.05|460.68|458.68|0
1641510430000|2022-01-06 23:07:10|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641510450000|2022-01-06 23:07:30|461.05|459.05|460.81|458.81|461.05|459.05|460.81|458.81|0
1641510460000|2022-01-06 23:07:40|461.05|459.05|460.81|458.81|461.05|459.05|460.81|458.81|0
1641510470000|2022-01-06 23:07:50|460.68|458.68|460.56|458.56|460.68|458.68|460.56|458.56|0
1641510480000|2022-01-06 23:08:00|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641510500000|2022-01-06 23:08:20|460.08|458.08|459.84|457.84|460.08|458.08|459.84|457.84|0
1641510530000|2022-01-06 23:08:50|459.71|457.71|459.84|457.84|459.84|457.84|459.71|457.71|0
1641510540000|2022-01-06 23:09:00|459.71|457.71|460.08|458.08|460.08|458.08|459.71|457.71|0
1641510550000|2022-01-06 23:09:10|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641510560000|2022-01-06 23:09:20|460.08|458.08|460.32|458.32|460.32|458.32|460.08|458.08|0
1641510570000|2022-01-06 23:09:30|460.56|458.56|460.81|458.81|460.81|458.81|460.56|458.56|0
1641510580000|2022-01-06 23:09:40|460.92|458.92|460.92|458.92|460.92|458.92|460.92|458.92|0
1641510590000|2022-01-06 23:09:50|460.81|458.81|460.81|458.81|460.92|458.92|460.81|458.81|0
1641510600000|2022-01-06 23:10:00|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1641510610000|2022-01-06 23:10:10|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1641510620000|2022-01-06 23:10:20|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1641510630000|2022-01-06 23:10:30|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641510650000|2022-01-06 23:10:50|461.05|459.05|460.81|458.81|461.05|459.05|460.81|458.81|0
1641510670000|2022-01-06 23:11:10|460.92|458.92|460.81|458.81|460.92|458.92|460.81|458.81|0
1641510680000|2022-01-06 23:11:20|461.29|459.29|461.05|459.05|461.29|459.29|461.05|459.05|0
1641510690000|2022-01-06 23:11:30|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641510700000|2022-01-06 23:11:40|460.92|458.92|461.05|459.05|461.05|459.05|460.92|458.92|0
1641510720000|2022-01-06 23:12:00|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1641510730000|2022-01-06 23:12:10|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1641510750000|2022-01-06 23:12:30|460.92|458.92|460.8|458.8|460.92|458.92|460.8|458.8|0
1641510760000|2022-01-06 23:12:40|460.92|458.92|461.05|459.05|461.05|459.05|460.92|458.92|0
1641510780000|2022-01-06 23:13:00|460.92|458.92|461.05|459.05|461.05|459.05|460.92|458.92|0
1641510810000|2022-01-06 23:13:30|460.8|458.8|460.92|458.92|460.92|458.92|460.8|458.8|0
1641510820000|2022-01-06 23:13:40|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1641510830000|2022-01-06 23:13:50|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641510840000|2022-01-06 23:14:00|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1641510850000|2022-01-06 23:14:10|460.92|458.92|460.8|458.8|460.92|458.92|460.8|458.8|0
1641510870000|2022-01-06 23:14:30|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641510880000|2022-01-06 23:14:40|460.32|458.32|460.08|458.08|460.32|458.32|460.08|458.08|0
1641510890000|2022-01-06 23:14:50|459.83|457.83|459.83|457.83|459.83|457.83|459.83|457.83|0
1641510900000|2022-01-06 23:15:00|459.11|457.11|458.87|456.87|459.11|457.11|458.87|456.87|0
1641510910000|2022-01-06 23:15:10|458.62|456.62|459.59|457.59|459.59|457.59|458.62|456.62|0
1641510920000|2022-01-06 23:15:20|459.35|457.35|459.35|457.35|459.35|457.35|459.35|457.35|0
1641510930000|2022-01-06 23:15:30|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1641510940000|2022-01-06 23:15:40|459.83|457.83|459.83|457.83|459.83|457.83|459.83|457.83|0
1641510950000|2022-01-06 23:15:50|459.71|457.71|459.83|457.83|459.83|457.83|459.71|457.71|0
1641510970000|2022-01-06 23:16:10|459.71|457.71|460.08|458.08|460.08|458.08|459.71|457.71|0
1641510980000|2022-01-06 23:16:20|459.83|457.83|459.59|457.59|459.83|457.83|459.35|457.35|0
1641510990000|2022-01-06 23:16:30|459.47|457.47|459.47|457.47|459.47|457.47|459.47|457.47|0
1641511000000|2022-01-06 23:16:40|459.35|457.35|459.59|457.59|459.59|457.59|459.35|457.35|0
1641511010000|2022-01-06 23:16:50|459.83|457.83|459.83|457.83|459.83|457.83|459.59|457.59|0
1641511020000|2022-01-06 23:17:00|459.71|457.71|459.83|457.83|459.83|457.83|459.71|457.71|0
1641511030000|2022-01-06 23:17:10|460.08|458.08|460.08|458.08|460.08|458.08|459.83|457.83|0
1641511040000|2022-01-06 23:17:20|460.32|458.32|460.08|458.08|460.32|458.32|460.08|458.08|0
1641511050000|2022-01-06 23:17:30|460.32|458.32|460.08|458.08|460.32|458.32|460.08|458.08|0
1641511070000|2022-01-06 23:17:50|459.83|457.83|459.83|457.83|459.83|457.83|459.83|457.83|0
1641511080000|2022-01-06 23:18:00|460.08|458.08|459.83|457.83|460.08|458.08|459.83|457.83|0
1641511090000|2022-01-06 23:18:10|460.08|458.08|460.08|458.08|460.08|458.08|460.08|458.08|0
1641511100000|2022-01-06 23:18:20|460.56|458.56|460.8|458.8|460.8|458.8|460.56|458.56|0
1641511110000|2022-01-06 23:18:30|461.04|459.04|461.04|459.04|461.04|459.04|461.04|459.04|0
1641511130000|2022-01-06 23:18:50|461.29|459.29|461.04|459.04|461.29|459.29|461.04|459.04|0
1641511140000|2022-01-06 23:19:00|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641511150000|2022-01-06 23:19:10|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641511160000|2022-01-06 23:19:20|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641511170000|2022-01-06 23:19:30|460.08|458.08|460.56|458.56|460.56|458.56|460.08|458.08|0
1641511180000|2022-01-06 23:19:40|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641511190000|2022-01-06 23:19:50|461.04|459.04|461.04|459.04|461.04|459.04|461.04|459.04|0
1641511200000|2022-01-06 23:20:00|461.29|459.29|461.04|459.04|461.29|459.29|461.04|459.04|0
1641511210000|2022-01-06 23:20:10|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1641511220000|2022-01-06 23:20:20|461.53|459.53|461.04|459.04|461.53|459.53|461.04|459.04|0
1641511230000|2022-01-06 23:20:30|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1641511240000|2022-01-06 23:20:40|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1641511250000|2022-01-06 23:20:50|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1641511260000|2022-01-06 23:21:00|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1641511270000|2022-01-06 23:21:10|461.29|459.29|461.53|459.53|461.53|459.53|461.29|459.29|0
1641511280000|2022-01-06 23:21:20|461.77|459.77|460.8|458.8|461.77|459.77|460.8|458.8|0
1641511290000|2022-01-06 23:21:30|460.56|458.56|460.56|458.56|460.8|458.8|460.56|458.56|0
1641511320000|2022-01-06 23:22:00|460.8|458.8|461.04|459.04|461.04|459.04|460.8|458.8|0
1641511330000|2022-01-06 23:22:10|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641511340000|2022-01-06 23:22:20|460.56|458.56|460.32|458.32|460.56|458.56|460.07|458.07|0
1641511360000|2022-01-06 23:22:40|460.19|458.19|460.19|458.19|460.19|458.19|460.19|458.19|0
1641511370000|2022-01-06 23:22:50|460.07|458.07|460.32|458.32|460.32|458.32|460.07|458.07|0
1641511380000|2022-01-06 23:23:00|460.19|458.19|460.07|458.07|460.19|458.19|460.07|458.07|0
1641511400000|2022-01-06 23:23:20|460.32|458.32|460.07|458.07|460.32|458.32|460.07|458.07|0
1641511420000|2022-01-06 23:23:40|459.95|457.95|460.19|458.19|460.32|458.32|459.95|457.95|0
1641511430000|2022-01-06 23:23:50|460.07|458.07|460.07|458.07|460.32|458.32|460.07|458.07|0
1641511470000|2022-01-06 23:24:30|459.83|457.83|459.83|457.83|459.83|457.83|459.83|457.83|0
1641511480000|2022-01-06 23:24:40|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1641511500000|2022-01-06 23:25:00|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641511510000|2022-01-06 23:25:10|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641511540000|2022-01-06 23:25:40|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641511560000|2022-01-06 23:26:00|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1641511590000|2022-01-06 23:26:30|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641511600000|2022-01-06 23:26:40|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1641511610000|2022-01-06 23:26:50|460.07|458.07|459.83|457.83|460.07|458.07|459.83|457.83|0
1641511620000|2022-01-06 23:27:00|460.07|458.07|460.31|458.31|460.31|458.31|460.07|458.07|0
1641511630000|2022-01-06 23:27:10|460.56|458.56|460.31|458.31|460.56|458.56|460.19|458.19|0
1641511640000|2022-01-06 23:27:20|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641511650000|2022-01-06 23:27:30|460.8|458.8|460.56|458.56|460.8|458.8|460.56|458.56|0
1641511660000|2022-01-06 23:27:40|460.8|458.8|461.04|459.04|461.04|459.04|460.8|458.8|0
1641511670000|2022-01-06 23:27:50|460.56|458.56|460.8|458.8|460.8|458.8|460.56|458.56|0
1641511690000|2022-01-06 23:28:10|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641511700000|2022-01-06 23:28:20|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641511710000|2022-01-06 23:28:30|461.04|459.04|461.04|459.04|461.04|459.04|461.04|459.04|0
1641511720000|2022-01-06 23:28:40|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641511730000|2022-01-06 23:28:50|461.04|459.04|461.04|459.04|461.04|459.04|461.04|459.04|0
1641511740000|2022-01-06 23:29:00|460.8|458.8|460.56|458.56|460.8|458.8|460.56|458.56|0
1641511750000|2022-01-06 23:29:10|460.8|458.8|460.56|458.56|460.8|458.8|460.56|458.56|0
1641511760000|2022-01-06 23:29:20|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641511780000|2022-01-06 23:29:40|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641511790000|2022-01-06 23:29:50|460.8|458.8|461.04|459.04|461.04|459.04|460.8|458.8|0
1641511800000|2022-01-06 23:30:00|461.28|459.28|461.77|459.77|462.01|460.01|461.28|459.28|0
1641511810000|2022-01-06 23:30:10|462.01|460.01|461.28|459.28|462.25|460.25|461.28|459.28|0
1641511820000|2022-01-06 23:30:20|461.52|459.52|461.04|459.04|461.52|459.52|461.04|459.04|0
1641511830000|2022-01-06 23:30:30|460.8|458.8|460.55|458.55|460.8|458.8|460.55|458.55|0
1641511840000|2022-01-06 23:30:40|460.31|458.31|460.07|458.07|460.31|458.31|460.07|458.07|0
1641511850000|2022-01-06 23:30:50|460.31|458.31|460.31|458.31|460.55|458.55|460.31|458.31|0
1641511860000|2022-01-06 23:31:00|460.07|458.07|460.07|458.07|460.31|458.31|460.07|458.07|0
1641511870000|2022-01-06 23:31:10|460.31|458.31|460.55|458.55|460.55|458.55|460.31|458.31|0
1641511880000|2022-01-06 23:31:20|460.8|458.8|460.55|458.55|460.8|458.8|460.55|458.55|0
1641511890000|2022-01-06 23:31:30|460.8|458.8|460.55|458.55|460.8|458.8|460.55|458.55|0
1641511900000|2022-01-06 23:31:40|460.8|458.8|460.55|458.55|460.8|458.8|460.55|458.55|0
1641511910000|2022-01-06 23:31:50|460.8|458.8|460.8|458.8|460.8|458.8|460.67|458.67|0
1641511920000|2022-01-06 23:32:00|460.55|458.55|460.43|458.43|460.55|458.55|460.43|458.43|0
1641511930000|2022-01-06 23:32:10|460.55|458.55|460.31|458.31|460.8|458.8|460.31|458.31|0
1641511950000|2022-01-06 23:32:30|460.55|458.55|460.31|458.31|460.55|458.55|460.07|458.07|0
1641511960000|2022-01-06 23:32:40|460.07|458.07|460.31|458.31|460.31|458.31|460.07|458.07|0
1641511970000|2022-01-06 23:32:50|460.43|458.43|460.43|458.43|460.43|458.43|460.43|458.43|0
1641511980000|2022-01-06 23:33:00|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|0
1641512010000|2022-01-06 23:33:30|460.31|458.31|460.55|458.55|460.55|458.55|460.31|458.31|0
1641512020000|2022-01-06 23:33:40|460.8|458.8|460.8|458.8|460.8|458.8|460.55|458.55|0
1641512040000|2022-01-06 23:34:00|461.04|459.04|460.8|458.8|461.04|459.04|460.8|458.8|0
1641512050000|2022-01-06 23:34:10|461.04|459.04|461.04|459.04|461.04|459.04|461.04|459.04|0
1641512060000|2022-01-06 23:34:20|460.8|458.8|461.04|459.04|461.04|459.04|460.8|458.8|0
1641512070000|2022-01-06 23:34:30|460.8|458.8|461.04|459.04|461.04|459.04|460.8|458.8|0
1641512080000|2022-01-06 23:34:40|461.15|459.15|461.28|459.28|461.28|459.28|461.15|459.15|0
1641512090000|2022-01-06 23:34:50|461.15|459.15|461.15|459.15|461.15|459.15|461.15|459.15|0
1641512100000|2022-01-06 23:35:00|461.28|459.28|461.52|459.52|461.52|459.52|461.28|459.28|0
1641512110000|2022-01-06 23:35:10|461.64|459.64|461.52|459.52|461.64|459.64|461.52|459.52|0
1641512120000|2022-01-06 23:35:20|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|0
1641512130000|2022-01-06 23:35:30|461.4|459.4|461.52|459.52|461.52|459.52|461.4|459.4|0
1641512140000|2022-01-06 23:35:40|461.4|459.4|461.28|459.28|461.4|459.4|461.28|459.28|0
1641512150000|2022-01-06 23:35:50|461.04|459.04|461.28|459.28|461.28|459.28|461.04|459.04|0
1641512160000|2022-01-06 23:36:00|461.15|459.15|461.15|459.15|461.15|459.15|461.15|459.15|0
1641512170000|2022-01-06 23:36:10|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|0
1641512180000|2022-01-06 23:36:20|461.4|459.4|461.28|459.28|461.4|459.4|461.28|459.28|0
1641512190000|2022-01-06 23:36:30|461.4|459.4|461.28|459.28|461.52|459.52|461.28|459.28|0
1641512200000|2022-01-06 23:36:40|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|0
1641512210000|2022-01-06 23:36:50|461.4|459.4|461.28|459.28|461.4|459.4|461.28|459.28|0
1641512220000|2022-01-06 23:37:00|461.52|459.52|461.76|459.76|461.76|459.76|461.52|459.52|0
1641512230000|2022-01-06 23:37:10|461.88|459.88|461.76|459.76|461.88|459.88|461.76|459.76|0
1641512240000|2022-01-06 23:37:20|461.88|459.88|462.01|460.01|462.01|460.01|461.76|459.76|0
1641512250000|2022-01-06 23:37:30|461.76|459.76|462.01|460.01|462.01|460.01|461.76|459.76|0
1641512270000|2022-01-06 23:37:50|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1641512280000|2022-01-06 23:38:00|462.01|460.01|462.25|460.25|462.25|460.25|462.01|460.01|0
1641512290000|2022-01-06 23:38:10|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|0
1641512310000|2022-01-06 23:38:30|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|0
1641512330000|2022-01-06 23:38:50|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1641512340000|2022-01-06 23:39:00|462.36|460.36|462.49|460.49|462.49|460.49|462.36|460.36|0
1641512350000|2022-01-06 23:39:10|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|0
1641512360000|2022-01-06 23:39:20|462.01|460.01|462.25|460.25|462.25|460.25|462.01|460.01|0
1641512370000|2022-01-06 23:39:30|462.01|460.01|462.12|460.12|462.12|460.12|462.01|460.01|0
1641512380000|2022-01-06 23:39:40|462.25|460.25|461.88|459.88|462.25|460.25|461.76|459.76|0
1641512390000|2022-01-06 23:39:50|462.01|460.01|461.88|459.88|462.01|460.01|461.88|459.88|0
1641512400000|2022-01-06 23:40:00|462.01|460.01|462.01|460.01|462.25|460.25|462.01|460.01|0
1641512410000|2022-01-06 23:40:10|462.12|460.12|462.01|460.01|462.12|460.12|462.01|460.01|0
1641512420000|2022-01-06 23:40:20|462|460|462|460|462|460|462|460|0
1641512430000|2022-01-06 23:40:30|461.88|459.88|461.88|459.88|461.88|459.88|461.88|459.88|0
1641512440000|2022-01-06 23:40:40|462|460|461.76|459.76|462|460|461.76|459.76|0
1641512470000|2022-01-06 23:41:10|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|0
1641512510000|2022-01-06 23:41:50|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|0
1641512520000|2022-01-06 23:42:00|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1641512530000|2022-01-06 23:42:10|461.88|459.88|461.76|459.76|461.88|459.88|461.76|459.76|0
1641512540000|2022-01-06 23:42:20|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|0
1641512550000|2022-01-06 23:42:30|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|0
1641512560000|2022-01-06 23:42:40|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|0
1641512570000|2022-01-06 23:42:50|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1641512580000|2022-01-06 23:43:00|461.03|459.03|460.91|458.91|461.03|459.03|460.79|458.79|0
1641512590000|2022-01-06 23:43:10|461.03|459.03|460.91|458.91|461.03|459.03|460.91|458.91|0
1641512600000|2022-01-06 23:43:20|461.03|459.03|461.03|459.03|461.28|459.28|461.03|459.03|0
1641512610000|2022-01-06 23:43:30|461.39|459.39|461.39|459.39|461.39|459.39|461.28|459.28|0
1641512620000|2022-01-06 23:43:40|461.28|459.28|461.28|459.28|461.28|459.28|461.03|459.03|0
1641512630000|2022-01-06 23:43:50|461.52|459.52|461.76|459.76|461.76|459.76|461.52|459.52|0
1641512640000|2022-01-06 23:44:00|461.63|459.63|461.63|459.63|461.63|459.63|461.52|459.52|0
1641512650000|2022-01-06 23:44:10|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|0
1641512660000|2022-01-06 23:44:20|461.39|459.39|461.03|459.03|461.39|459.39|461.03|459.03|0
1641512670000|2022-01-06 23:44:30|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|0
1641512680000|2022-01-06 23:44:40|461.52|459.52|461.63|459.63|461.63|459.63|461.52|459.52|0
1641512690000|2022-01-06 23:44:50|461.52|459.52|461.03|459.03|461.52|459.52|461.03|459.03|0
1641512700000|2022-01-06 23:45:00|461.39|459.39|461.03|459.03|461.39|459.39|461.03|459.03|0
1641512710000|2022-01-06 23:45:10|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|0
1641512720000|2022-01-06 23:45:20|461.39|459.39|461.28|459.28|461.39|459.39|461.28|459.28|0
1641512730000|2022-01-06 23:45:30|461.52|459.52|461.76|459.76|461.76|459.76|461.52|459.52|0
1641512740000|2022-01-06 23:45:40|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|0
1641512750000|2022-01-06 23:45:50|462|460|462|460|462|460|462|460|0
1641512760000|2022-01-06 23:46:00|461.76|459.76|461.63|459.63|461.76|459.76|461.63|459.63|0
1641512770000|2022-01-06 23:46:10|461.52|459.52|461.28|459.28|461.52|459.52|461.28|459.28|0
1641512780000|2022-01-06 23:46:20|461.03|459.03|461.28|459.28|461.28|459.28|461.03|459.03|0
1641512800000|2022-01-06 23:46:40|461.52|459.52|461.28|459.28|461.52|459.52|461.28|459.28|0
1641512810000|2022-01-06 23:46:50|461.52|459.52|461.52|459.52|461.52|459.52|461.39|459.39|0
1641512820000|2022-01-06 23:47:00|461.03|459.03|461.03|459.03|461.03|459.03|460.79|458.79|0
1641512830000|2022-01-06 23:47:10|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|0
1641512840000|2022-01-06 23:47:20|460.66|458.66|460.55|458.55|460.66|458.66|460.55|458.55|0
1641512850000|2022-01-06 23:47:30|460.66|458.66|460.55|458.55|460.66|458.66|460.55|458.55|0
1641512860000|2022-01-06 23:47:40|460.66|458.66|460.79|458.79|460.79|458.79|460.66|458.66|0
1641512870000|2022-01-06 23:47:50|460.66|458.66|460.79|458.79|460.79|458.79|460.66|458.66|0
1641512880000|2022-01-06 23:48:00|460.66|458.66|460.55|458.55|460.66|458.66|460.55|458.55|0
1641512910000|2022-01-06 23:48:30|460.3|458.3|460.55|458.55|460.55|458.55|460.3|458.3|0
1641512920000|2022-01-06 23:48:40|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|0
1641512930000|2022-01-06 23:48:50|460.06|458.06|460.3|458.3|460.3|458.3|460.06|458.06|0
1641512940000|2022-01-06 23:49:00|460.06|458.06|460.18|458.18|460.18|458.18|460.06|458.06|0
1641512950000|2022-01-06 23:49:10|460.06|458.06|460.3|458.3|460.3|458.3|460.06|458.06|0
1641512960000|2022-01-06 23:49:20|460.18|458.18|460.3|458.3|460.3|458.3|460.18|458.18|0
1641512980000|2022-01-06 23:49:40|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|0
1641512990000|2022-01-06 23:49:50|460.66|458.66|460.79|458.79|460.79|458.79|460.66|458.66|0
1641513000000|2022-01-06 23:50:00|461.03|459.03|460.91|458.91|461.03|459.03|460.91|458.91|0
1641513010000|2022-01-06 23:50:10|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|0
1641513020000|2022-01-06 23:50:20|461.03|459.03|461.52|459.52|461.52|459.52|461.03|459.03|0
1641513030000|2022-01-06 23:50:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1641513040000|2022-01-06 23:50:40|462|460|462|460|462.24|460.24|462|460|0
1641513050000|2022-01-06 23:50:50|461.76|459.76|462|460|462|460|461.76|459.76|0
1641513070000|2022-01-06 23:51:10|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1641513080000|2022-01-06 23:51:20|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|0
1641513090000|2022-01-06 23:51:30|461.27|459.27|461.03|459.03|461.27|459.27|461.03|459.03|0
1641513100000|2022-01-06 23:51:40|460.79|458.79|460.79|458.79|461.03|459.03|460.79|458.79|0
1641513110000|2022-01-06 23:51:50|460.9|458.9|460.79|458.79|460.9|458.9|460.79|458.79|0
1641513120000|2022-01-06 23:52:00|460.9|458.9|460.9|458.9|460.9|458.9|460.9|458.9|0
1641513130000|2022-01-06 23:52:10|461.03|459.03|460.79|458.79|461.03|459.03|460.79|458.79|0
1641513140000|2022-01-06 23:52:20|461.03|459.03|461.27|459.27|461.27|459.27|461.03|459.03|0
1641513150000|2022-01-06 23:52:30|460.9|458.9|460.79|458.79|460.9|458.9|460.79|458.79|0
1641513160000|2022-01-06 23:52:40|461.03|459.03|461.27|459.27|461.27|459.27|460.79|458.79|0
1641513170000|2022-01-06 23:52:50|461.51|459.51|461.76|459.76|461.76|459.76|461.51|459.51|0
1641513180000|2022-01-06 23:53:00|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|0
1641513190000|2022-01-06 23:53:10|461.76|459.76|462.24|460.24|462.24|460.24|461.76|459.76|0
1641513200000|2022-01-06 23:53:20|462|460|462.12|460.12|462.12|460.12|462|460|0
1641513210000|2022-01-06 23:53:30|462.24|460.24|462.24|460.24|462.24|460.24|462.24|460.24|0
1641513220000|2022-01-06 23:53:40|462.12|460.12|462.12|460.12|462.24|460.24|462|460|0
1641513230000|2022-01-06 23:53:50|462|460|462|460|462|460|461.76|459.76|0
1641513240000|2022-01-06 23:54:00|462.12|460.12|462|460|462.12|460.12|462|460|0
1641513250000|2022-01-06 23:54:10|462.24|460.24|462.24|460.24|462.24|460.24|462.24|460.24|0
1641513260000|2022-01-06 23:54:20|462|460|462|460|462.24|460.24|462|460|0
1641513270000|2022-01-06 23:54:30|462.12|460.12|462|460|462.12|460.12|462|460|0
1641513300000|2022-01-06 23:55:00|462.48|460.48|462.24|460.24|462.48|460.48|462.24|460.24|0
1641513310000|2022-01-06 23:55:10|462|460|462|460|462|460|462|460|0
1641513330000|2022-01-06 23:55:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1641513350000|2022-01-06 23:55:50|462|460|462|460|462|460|462|460|0
1641513370000|2022-01-06 23:56:10|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|0
1641513380000|2022-01-06 23:56:20|461.87|459.87|462|460|462|460|461.87|459.87|0
1641513390000|2022-01-06 23:56:30|461.87|459.87|461.76|459.76|461.87|459.87|461.76|459.76|0
1641513410000|2022-01-06 23:56:50|462|460|461.76|459.76|462|460|461.76|459.76|0
1641513440000|2022-01-06 23:57:20|462|460|462.24|460.24|462.24|460.24|462|460|0
1641513450000|2022-01-06 23:57:30|462.36|460.36|462.48|460.48|462.48|460.48|462.36|460.36|0
1641513460000|2022-01-06 23:57:40|462.24|460.24|462.24|460.24|462.24|460.24|462.24|460.24|0
1641513490000|2022-01-06 23:58:10|462.48|460.48|462.24|460.24|462.48|460.48|462.24|460.24|0
1641513510000|2022-01-06 23:58:30|462|460|462|460|462|460|462|460|0
1641513520000|2022-01-06 23:58:40|462.24|460.24|462.24|460.24|462.24|460.24|462.24|460.24|0
1641513530000|2022-01-06 23:58:50|462|460|462|460|462|460|462|460|0
1641513540000|2022-01-06 23:59:00|461.75|459.75|461.87|459.87|461.87|459.87|461.75|459.75|0
1641513550000|2022-01-06 23:59:10|461.75|459.75|462|460|462|460|461.75|459.75|0
1641513560000|2022-01-06 23:59:20|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1641513570000|2022-01-06 23:59:30|461.87|459.87|462|460|462|460|461.75|459.75|0
1641513580000|2022-01-06 23:59:40|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1641513590000|2022-01-06 23:59:50|461.87|459.87|461.75|459.75|461.87|459.87|461.75|459.75|0
1641513600000|2022-01-07 00:00:00|462|460|461.75|459.75|462|460|461.75|459.75|0
1641513610000|2022-01-07 00:00:10|461.51|459.51|461.75|459.75|462|460|461.51|459.51|0
1641513620000|2022-01-07 00:00:20|461.51|459.51|460.78|458.78|461.51|459.51|460.78|458.78|0
1641513630000|2022-01-07 00:00:30|461.14|459.14|461.75|459.75|461.75|459.75|461.14|459.14|0
1641513640000|2022-01-07 00:00:40|462|460|462.24|460.24|462.48|460.48|462|460|0
1641513650000|2022-01-07 00:00:50|462|460|462|460|462.24|460.24|462|460|0
1641513660000|2022-01-07 00:01:00|462.24|460.24|463.45|461.45|463.45|461.45|462.24|460.24|0
1641513670000|2022-01-07 00:01:10|463.21|461.21|463.45|461.45|463.45|461.45|463.21|461.21|0
1641513680000|2022-01-07 00:01:20|463.21|461.21|463.08|461.08|463.21|461.21|462.97|460.97|0
1641513690000|2022-01-07 00:01:30|463.21|461.21|463.69|461.69|463.69|461.69|463.21|461.21|0
1641513700000|2022-01-07 00:01:40|463.57|461.57|463.45|461.45|463.69|461.69|463.45|461.45|0
1641513720000|2022-01-07 00:02:00|463.69|461.69|463.94|461.94|463.94|461.94|463.69|461.69|0
1641513730000|2022-01-07 00:02:10|463.69|461.69|463.45|461.45|463.69|461.69|463.45|461.45|0
1641513740000|2022-01-07 00:02:20|463.21|461.21|462.97|460.97|463.21|461.21|462.97|460.97|0
1641513750000|2022-01-07 00:02:30|463.21|461.21|463.21|461.21|463.21|461.21|463.21|461.21|0
1641513760000|2022-01-07 00:02:40|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1641513770000|2022-01-07 00:02:50|463.57|461.57|463.45|461.45|463.69|461.69|463.45|461.45|0
1641513780000|2022-01-07 00:03:00|463.21|461.21|464.05|462.05|464.18|462.18|463.21|461.21|0
1641513790000|2022-01-07 00:03:10|463.94|461.94|464.42|462.42|464.42|462.42|463.81|461.81|0
1641513800000|2022-01-07 00:03:20|464.66|462.66|464.54|462.54|464.66|462.66|464.54|462.54|0
1641513810000|2022-01-07 00:03:30|464.18|462.18|463.81|461.81|464.18|462.18|463.45|461.45|0
1641513820000|2022-01-07 00:03:40|463.94|461.94|464.05|462.05|464.05|462.05|463.94|461.94|0
1641513830000|2022-01-07 00:03:50|464.18|462.18|464.42|462.42|464.42|462.42|464.18|462.18|0
1641513840000|2022-01-07 00:04:00|464.18|462.18|464.05|462.05|464.18|462.18|463.93|461.93|0
1641513850000|2022-01-07 00:04:10|464.18|462.18|463.81|461.81|464.18|462.18|463.45|461.45|0
1641513860000|2022-01-07 00:04:20|463.93|461.93|463.69|461.69|463.93|461.93|463.69|461.69|0
1641513870000|2022-01-07 00:04:30|463.93|461.93|463.69|461.69|463.93|461.93|463.69|461.69|0
1641513880000|2022-01-07 00:04:40|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1641513890000|2022-01-07 00:04:50|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|0
1641513900000|2022-01-07 00:05:00|463.69|461.69|463.93|461.93|463.93|461.93|463.69|461.69|0
1641513910000|2022-01-07 00:05:10|463.69|461.69|463.93|461.93|464.18|462.18|463.69|461.69|0
1641513920000|2022-01-07 00:05:20|463.69|461.69|463.45|461.45|463.69|461.69|463.45|461.45|0
1641513930000|2022-01-07 00:05:30|463.69|461.69|463.57|461.57|463.69|461.69|463.45|461.45|0
1641513940000|2022-01-07 00:05:40|463.45|461.45|463.21|461.21|463.45|461.45|463.21|461.21|0
1641513950000|2022-01-07 00:05:50|463.45|461.45|463.21|461.21|463.45|461.45|463.21|461.21|0
1641513960000|2022-01-07 00:06:00|463.45|461.45|463.32|461.32|463.45|461.45|463.21|461.21|0
1641513970000|2022-01-07 00:06:10|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1641513980000|2022-01-07 00:06:20|463.69|461.69|463.57|461.57|463.69|461.69|463.45|461.45|0
1641513990000|2022-01-07 00:06:30|463.45|461.45|463.69|461.69|463.69|461.69|463.45|461.45|0
1641514000000|2022-01-07 00:06:40|463.93|461.93|463.69|461.69|463.93|461.93|463.69|461.69|0
1641514010000|2022-01-07 00:06:50|463.81|461.81|463.69|461.69|463.81|461.81|463.69|461.69|0
1641514020000|2022-01-07 00:07:00|463.93|461.93|463.93|461.93|463.93|461.93|463.93|461.93|0
1641514030000|2022-01-07 00:07:10|463.81|461.81|463.69|461.69|463.81|461.81|463.45|461.45|0
1641514040000|2022-01-07 00:07:20|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|0
1641514050000|2022-01-07 00:07:30|463.56|461.56|463.45|461.45|463.56|461.56|463.45|461.45|0
1641514060000|2022-01-07 00:07:40|463.56|461.56|463.56|461.56|463.69|461.69|463.56|461.56|0
1641514070000|2022-01-07 00:07:50|463.45|461.45|463.56|461.56|463.56|461.56|463.45|461.45|0
1641514080000|2022-01-07 00:08:00|463.69|461.69|463.93|461.93|463.93|461.93|463.69|461.69|0
1641514090000|2022-01-07 00:08:10|464.18|462.18|463.93|461.93|464.18|462.18|463.93|461.93|0
1641514100000|2022-01-07 00:08:20|463.69|461.69|464.05|462.05|464.05|462.05|463.69|461.69|0
1641514110000|2022-01-07 00:08:30|463.93|461.93|464.29|462.29|464.29|462.29|463.93|461.93|0
1641514120000|2022-01-07 00:08:40|464.42|462.42|464.18|462.18|464.42|462.42|464.18|462.18|0
1641514130000|2022-01-07 00:08:50|463.93|461.93|463.93|461.93|464.05|462.05|463.93|461.93|0
1641514140000|2022-01-07 00:09:00|464.18|462.18|464.18|462.18|464.18|462.18|464.05|462.05|0
1641514170000|2022-01-07 00:09:30|463.69|461.69|463.93|461.93|463.93|461.93|463.69|461.69|0
1641514180000|2022-01-07 00:09:40|463.81|461.81|464.18|462.18|464.18|462.18|463.81|461.81|0
1641514190000|2022-01-07 00:09:50|463.93|461.93|463.93|461.93|463.93|461.93|463.93|461.93|0
1641514200000|2022-01-07 00:10:00|464.05|462.05|463.69|461.69|464.05|462.05|463.69|461.69|0
1641514210000|2022-01-07 00:10:10|463.93|461.93|464.17|462.17|464.17|462.17|463.93|461.93|0
1641514220000|2022-01-07 00:10:20|463.69|461.69|463.45|461.45|463.69|461.69|463.45|461.45|0
1641514230000|2022-01-07 00:10:30|463.2|461.2|463.2|461.2|463.2|461.2|463.2|461.2|0
1641514240000|2022-01-07 00:10:40|462.96|460.96|462.72|460.72|462.96|460.96|462.72|460.72|0
1641514250000|2022-01-07 00:10:50|462.84|460.84|462.72|460.72|462.96|460.96|462.72|460.72|0
1641514260000|2022-01-07 00:11:00|462.96|460.96|463.08|461.08|463.08|461.08|462.96|460.96|0
1641514270000|2022-01-07 00:11:10|463.2|461.2|463.45|461.45|463.45|461.45|463.2|461.2|0
1641514280000|2022-01-07 00:11:20|463.2|461.2|463.32|461.32|463.45|461.45|463.2|461.2|0
1641514290000|2022-01-07 00:11:30|463.2|461.2|463.2|461.2|463.45|461.45|463.2|461.2|0
1641514300000|2022-01-07 00:11:40|463.45|461.45|463.56|461.56|463.56|461.56|463.32|461.32|0
1641514310000|2022-01-07 00:11:50|463.69|461.69|463.56|461.56|463.69|461.69|463.56|461.56|0
1641514320000|2022-01-07 00:12:00|463.69|461.69|464.17|462.17|464.17|462.17|463.69|461.69|0
1641514330000|2022-01-07 00:12:10|464.42|462.42|463.93|461.93|464.42|462.42|463.93|461.93|0
1641514340000|2022-01-07 00:12:20|464.05|462.05|464.42|462.42|464.42|462.42|464.05|462.05|0
1641514350000|2022-01-07 00:12:30|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1641514360000|2022-01-07 00:12:40|464.9|462.9|464.66|462.66|464.9|462.9|464.66|462.66|0
1641514380000|2022-01-07 00:13:00|464.53|462.53|464.66|462.66|464.78|462.78|464.53|462.53|0
1641514390000|2022-01-07 00:13:10|464.9|462.9|465.14|463.14|465.14|463.14|464.9|462.9|0
1641514400000|2022-01-07 00:13:20|464.9|462.9|465.14|463.14|465.14|463.14|464.9|462.9|0
1641514410000|2022-01-07 00:13:30|465.39|463.39|465.39|463.39|465.39|463.39|465.14|463.14|0
1641514420000|2022-01-07 00:13:40|465.5|463.5|465.63|463.63|465.63|463.63|465.39|463.39|0
1641514430000|2022-01-07 00:13:50|465.87|463.87|465.87|463.87|465.87|463.87|465.63|463.63|0
1641514440000|2022-01-07 00:14:00|466.11|464.11|465.87|463.87|466.11|464.11|465.87|463.87|0
1641514450000|2022-01-07 00:14:10|465.39|463.39|465.39|463.39|465.63|463.63|465.39|463.39|0
1641514460000|2022-01-07 00:14:20|465.14|463.14|465.39|463.39|465.39|463.39|465.14|463.14|0
1641514470000|2022-01-07 00:14:30|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1641514480000|2022-01-07 00:14:40|465.87|463.87|465.63|463.63|465.87|463.87|465.63|463.63|0
1641514500000|2022-01-07 00:15:00|465.39|463.39|465.63|463.63|465.87|463.87|465.39|463.39|0
1641514510000|2022-01-07 00:15:10|465.87|463.87|465.5|463.5|465.87|463.87|465.39|463.39|0
1641514520000|2022-01-07 00:15:20|465.39|463.39|465.26|463.26|465.39|463.39|465.26|463.26|0
1641514530000|2022-01-07 00:15:30|465.14|463.14|464.9|462.9|465.14|463.14|464.9|462.9|0
1641514540000|2022-01-07 00:15:40|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1641514550000|2022-01-07 00:15:50|464.9|462.9|464.66|462.66|464.9|462.9|464.66|462.66|0
1641514560000|2022-01-07 00:16:00|465.02|463.02|465.02|463.02|465.14|463.14|465.02|463.02|0
1641514570000|2022-01-07 00:16:10|465.14|463.14|464.9|462.9|465.14|463.14|464.9|462.9|0
1641514580000|2022-01-07 00:16:20|465.14|463.14|465.39|463.39|465.39|463.39|465.14|463.14|0
1641514590000|2022-01-07 00:16:30|465.63|463.63|465.63|463.63|465.87|463.87|465.63|463.63|0
1641514600000|2022-01-07 00:16:40|465.87|463.87|465.87|463.87|465.87|463.87|465.87|463.87|0
1641514610000|2022-01-07 00:16:50|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1641514620000|2022-01-07 00:17:00|465.87|463.87|465.87|463.87|465.87|463.87|465.87|463.87|0
1641514630000|2022-01-07 00:17:10|465.63|463.63|465.87|463.87|465.87|463.87|465.63|463.63|0
1641514640000|2022-01-07 00:17:20|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1641514650000|2022-01-07 00:17:30|465.74|463.74|465.5|463.5|465.74|463.74|465.5|463.5|0
1641514660000|2022-01-07 00:17:40|465.63|463.63|465.38|463.38|465.63|463.63|465.38|463.38|0
1641514680000|2022-01-07 00:18:00|465.26|463.26|465.14|463.14|465.26|463.26|464.9|462.9|0
1641514710000|2022-01-07 00:18:30|465.02|463.02|464.9|462.9|465.02|463.02|464.9|462.9|0
1641514720000|2022-01-07 00:18:40|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641514730000|2022-01-07 00:18:50|464.9|462.9|464.9|462.9|464.9|462.9|464.9|462.9|0
1641514740000|2022-01-07 00:19:00|465.14|463.14|465.38|463.38|465.38|463.38|465.14|463.14|0
1641514750000|2022-01-07 00:19:10|465.5|463.5|465.38|463.38|465.5|463.5|465.38|463.38|0
1641514770000|2022-01-07 00:19:30|465.26|463.26|465.38|463.38|465.38|463.38|465.26|463.26|0
1641514790000|2022-01-07 00:19:50|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1641514800000|2022-01-07 00:20:00|465.38|463.38|465.63|463.63|465.63|463.63|465.38|463.38|0
1641514810000|2022-01-07 00:20:10|465.5|463.5|465.5|463.5|465.5|463.5|465.5|463.5|0
1641514820000|2022-01-07 00:20:20|465.63|463.63|465.14|463.14|465.63|463.63|465.14|463.14|0
1641514830000|2022-01-07 00:20:30|465.01|463.01|465.14|463.14|465.14|463.14|465.01|463.01|0
1641514840000|2022-01-07 00:20:40|464.9|462.9|465.14|463.14|465.14|463.14|464.9|462.9|0
1641514850000|2022-01-07 00:20:50|465.01|463.01|465.14|463.14|465.14|463.14|465.01|463.01|0
1641514860000|2022-01-07 00:21:00|465.38|463.38|464.9|462.9|465.38|463.38|464.9|462.9|0
1641514870000|2022-01-07 00:21:10|464.66|462.66|464.9|462.9|464.9|462.9|464.66|462.66|0
1641514900000|2022-01-07 00:21:40|464.66|462.66|464.9|462.9|464.9|462.9|464.66|462.66|0
1641514910000|2022-01-07 00:21:50|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1641514920000|2022-01-07 00:22:00|464.77|462.77|464.41|462.41|464.77|462.77|464.41|462.41|0
1641514930000|2022-01-07 00:22:10|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1641514950000|2022-01-07 00:22:30|464.53|462.53|464.65|462.65|464.65|462.65|464.53|462.53|0
1641514970000|2022-01-07 00:22:50|464.9|462.9|465.14|463.14|465.14|463.14|464.9|462.9|0
1641514980000|2022-01-07 00:23:00|464.9|462.9|465.14|463.14|465.14|463.14|464.9|462.9|0
1641514990000|2022-01-07 00:23:10|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641515000000|2022-01-07 00:23:20|465.26|463.26|465.14|463.14|465.26|463.26|465.14|463.14|0
1641515010000|2022-01-07 00:23:30|465.01|463.01|465.14|463.14|465.26|463.26|465.01|463.01|0
1641515020000|2022-01-07 00:23:40|465.26|463.26|465.38|463.38|465.38|463.38|465.26|463.26|0
1641515030000|2022-01-07 00:23:50|465.26|463.26|465.14|463.14|465.26|463.26|465.14|463.14|0
1641515040000|2022-01-07 00:24:00|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641515060000|2022-01-07 00:24:20|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641515070000|2022-01-07 00:24:30|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641515080000|2022-01-07 00:24:40|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641515100000|2022-01-07 00:25:00|465.26|463.26|465.26|463.26|465.26|463.26|465.26|463.26|0
1641515110000|2022-01-07 00:25:10|465.38|463.38|465.14|463.14|465.38|463.38|465.14|463.14|0
1641515120000|2022-01-07 00:25:20|465.26|463.26|465.26|463.26|465.38|463.38|465.26|463.26|0
1641515130000|2022-01-07 00:25:30|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641515160000|2022-01-07 00:26:00|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641515170000|2022-01-07 00:26:10|465.14|463.14|464.9|462.9|465.14|463.14|464.9|462.9|0
1641515210000|2022-01-07 00:26:50|464.53|462.53|464.65|462.65|464.65|462.65|464.53|462.53|0
1641515220000|2022-01-07 00:27:00|464.53|462.53|464.9|462.9|464.9|462.9|464.53|462.53|0
1641515250000|2022-01-07 00:27:30|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641515260000|2022-01-07 00:27:40|465.01|463.01|465.01|463.01|465.14|463.14|465.01|463.01|0
1641515270000|2022-01-07 00:27:50|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641515280000|2022-01-07 00:28:00|465.25|463.25|465.25|463.25|465.25|463.25|465.14|463.14|0
1641515290000|2022-01-07 00:28:10|465.14|463.14|465.25|463.25|465.25|463.25|465.14|463.14|0
1641515300000|2022-01-07 00:28:20|465.38|463.38|465.14|463.14|465.38|463.38|465.14|463.14|0
1641515310000|2022-01-07 00:28:30|465.38|463.38|465.25|463.25|465.38|463.38|465.14|463.14|0
1641515320000|2022-01-07 00:28:40|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641515330000|2022-01-07 00:28:50|465.25|463.25|465.38|463.38|465.38|463.38|465.25|463.25|0
1641515340000|2022-01-07 00:29:00|465.25|463.25|465.38|463.38|465.38|463.38|465.14|463.14|0
1641515350000|2022-01-07 00:29:10|465.87|463.87|465.62|463.62|465.87|463.87|465.38|463.38|0
1641515370000|2022-01-07 00:29:30|465.87|463.87|465.87|463.87|466.59|464.59|465.87|463.87|0
1641515380000|2022-01-07 00:29:40|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1641515390000|2022-01-07 00:29:50|465.38|463.38|465.5|463.5|465.5|463.5|465.38|463.38|0
1641515400000|2022-01-07 00:30:00|465.62|463.62|465.14|463.14|465.62|463.62|465.14|463.14|0
1641515420000|2022-01-07 00:30:20|465.01|463.01|465.14|463.14|465.14|463.14|465.01|463.01|0
1641515430000|2022-01-07 00:30:30|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1641515440000|2022-01-07 00:30:40|465.38|463.38|465.62|463.62|465.62|463.62|465.38|463.38|0
1641515460000|2022-01-07 00:31:00|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641515470000|2022-01-07 00:31:10|466.11|464.11|465.86|463.86|466.11|464.11|465.86|463.86|0
1641515490000|2022-01-07 00:31:30|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1641515500000|2022-01-07 00:31:40|465.86|463.86|465.86|463.86|465.98|463.98|465.86|463.86|0
1641515530000|2022-01-07 00:32:10|466.11|464.11|465.86|463.86|466.11|464.11|465.86|463.86|0
1641515540000|2022-01-07 00:32:20|466.11|464.11|466.22|464.22|466.22|464.22|466.11|464.11|0
1641515550000|2022-01-07 00:32:30|466.11|464.11|466.35|464.35|466.35|464.35|466.11|464.11|0
1641515560000|2022-01-07 00:32:40|466.22|464.22|466.22|464.22|466.22|464.22|466.11|464.11|0
1641515570000|2022-01-07 00:32:50|466.35|464.35|466.11|464.11|466.35|464.35|466.11|464.11|0
1641515580000|2022-01-07 00:33:00|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1641515590000|2022-01-07 00:33:10|466.59|464.59|466.47|464.47|466.59|464.59|466.47|464.47|0
1641515600000|2022-01-07 00:33:20|466.59|464.59|466.71|464.71|466.71|464.71|466.59|464.59|0
1641515610000|2022-01-07 00:33:30|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641515620000|2022-01-07 00:33:40|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641515630000|2022-01-07 00:33:50|466.59|464.59|466.59|464.59|466.59|464.59|466.35|464.35|0
1641515640000|2022-01-07 00:34:00|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1641515650000|2022-01-07 00:34:10|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641515660000|2022-01-07 00:34:20|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641515670000|2022-01-07 00:34:30|466.71|464.71|466.83|464.83|466.83|464.83|466.71|464.71|0
1641515680000|2022-01-07 00:34:40|466.71|464.71|466.71|464.71|466.71|464.71|466.71|464.71|0
1641515690000|2022-01-07 00:34:50|466.59|464.59|466.35|464.35|466.59|464.59|466.35|464.35|0
1641515700000|2022-01-07 00:35:00|466.47|464.47|466.35|464.35|466.47|464.47|466.35|464.35|0
1641515730000|2022-01-07 00:35:30|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641515750000|2022-01-07 00:35:50|466.83|464.83|466.59|464.59|466.83|464.83|466.59|464.59|0
1641515760000|2022-01-07 00:36:00|466.83|464.83|466.59|464.59|466.83|464.83|466.59|464.59|0
1641515770000|2022-01-07 00:36:10|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1641515780000|2022-01-07 00:36:20|466.11|464.11|466.35|464.35|466.35|464.35|466.11|464.11|0
1641515790000|2022-01-07 00:36:30|466.11|464.11|466.35|464.35|466.35|464.35|466.11|464.11|0
1641515810000|2022-01-07 00:36:50|466.11|464.11|466.35|464.35|466.35|464.35|466.11|464.11|0
1641515830000|2022-01-07 00:37:10|466.46|464.46|466.35|464.35|466.46|464.46|466.35|464.35|0
1641515840000|2022-01-07 00:37:20|466.46|464.46|466.35|464.35|466.46|464.46|466.35|464.35|0
1641515850000|2022-01-07 00:37:30|466.46|464.46|466.59|464.59|466.59|464.59|466.46|464.46|0
1641515860000|2022-01-07 00:37:40|466.35|464.35|466.46|464.46|466.46|464.46|466.35|464.35|0
1641515870000|2022-01-07 00:37:50|466.35|464.35|466.46|464.46|466.46|464.46|466.35|464.35|0
1641515880000|2022-01-07 00:38:00|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641515890000|2022-01-07 00:38:10|466.35|464.35|466.1|464.1|466.35|464.35|466.1|464.1|0
1641515900000|2022-01-07 00:38:20|466.35|464.35|466.1|464.1|466.35|464.35|466.1|464.1|0
1641515930000|2022-01-07 00:38:50|465.98|463.98|465.86|463.86|465.98|463.98|465.86|463.86|0
1641515940000|2022-01-07 00:39:00|466.1|464.1|466.35|464.35|466.35|464.35|466.1|464.1|0
1641515960000|2022-01-07 00:39:20|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641515970000|2022-01-07 00:39:30|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641516000000|2022-01-07 00:40:00|466.59|464.59|466.71|464.71|466.71|464.71|466.59|464.59|0
1641516010000|2022-01-07 00:40:10|466.83|464.83|467.07|465.07|467.07|465.07|466.83|464.83|0
1641516020000|2022-01-07 00:40:20|466.95|464.95|467.07|465.07|467.07|465.07|466.95|464.95|0
1641516030000|2022-01-07 00:40:30|467.32|465.32|466.83|464.83|467.32|465.32|466.83|464.83|0
1641516040000|2022-01-07 00:40:40|466.71|464.71|466.83|464.83|466.83|464.83|466.71|464.71|0
1641516050000|2022-01-07 00:40:50|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1641516060000|2022-01-07 00:41:00|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641516080000|2022-01-07 00:41:20|466.59|464.59|466.83|464.83|466.83|464.83|466.59|464.59|0
1641516200000|2022-01-07 00:43:20|466.59|464.59|466.35|464.35|466.59|464.59|466.35|464.35|0
1641516210000|2022-01-07 00:43:30|466.46|464.46|466.35|464.35|466.59|464.59|466.35|464.35|0
1641516220000|2022-01-07 00:43:40|466.46|464.46|466.59|464.59|466.59|464.59|466.46|464.46|0
1641516230000|2022-01-07 00:43:50|466.46|464.46|466.59|464.59|466.59|464.59|466.35|464.35|0
1641516240000|2022-01-07 00:44:00|466.35|464.35|466.34|464.34|466.59|464.59|466.34|464.34|0
1641516260000|2022-01-07 00:44:20|466.59|464.59|466.34|464.34|466.59|464.59|466.34|464.34|0
1641516270000|2022-01-07 00:44:30|466.59|464.59|466.59|464.59|466.7|464.7|466.59|464.59|0
1641516280000|2022-01-07 00:44:40|466.7|464.7|466.59|464.59|466.7|464.7|466.59|464.59|0
1641516290000|2022-01-07 00:44:50|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1641516300000|2022-01-07 00:45:00|466.46|464.46|466.59|464.59|466.59|464.59|466.46|464.46|0
1641516310000|2022-01-07 00:45:10|466.46|464.46|466.46|464.46|466.59|464.59|466.46|464.46|0
1641516320000|2022-01-07 00:45:20|466.34|464.34|466.34|464.34|466.59|464.59|466.34|464.34|0
1641516360000|2022-01-07 00:46:00|466.59|464.59|466.83|464.83|466.83|464.83|466.59|464.59|0
1641516370000|2022-01-07 00:46:10|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641516380000|2022-01-07 00:46:20|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1641516390000|2022-01-07 00:46:30|466.1|464.1|466.1|464.1|466.22|464.22|466.1|464.1|0
1641516400000|2022-01-07 00:46:40|466.22|464.22|466.22|464.22|466.22|464.22|466.22|464.22|0
1641516410000|2022-01-07 00:46:50|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1641516430000|2022-01-07 00:47:10|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1641516450000|2022-01-07 00:47:30|466.22|464.22|466.1|464.1|466.34|464.34|466.1|464.1|0
1641516460000|2022-01-07 00:47:40|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1641516470000|2022-01-07 00:47:50|466.22|464.22|466.1|464.1|466.22|464.22|466.1|464.1|0
1641516480000|2022-01-07 00:48:00|466.22|464.22|466.34|464.34|466.34|464.34|466.22|464.22|0
1641516500000|2022-01-07 00:48:20|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641516510000|2022-01-07 00:48:30|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1641516520000|2022-01-07 00:48:40|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1641516540000|2022-01-07 00:49:00|466.22|464.22|466.34|464.34|466.34|464.34|466.22|464.22|0
1641516550000|2022-01-07 00:49:10|466.22|464.22|466.1|464.1|466.22|464.22|466.1|464.1|0
1641516560000|2022-01-07 00:49:20|466.22|464.22|466.1|464.1|466.22|464.22|466.1|464.1|0
1641516570000|2022-01-07 00:49:30|466.34|464.34|466.34|464.34|466.34|464.34|466.22|464.22|0
1641516580000|2022-01-07 00:49:40|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1641516590000|2022-01-07 00:49:50|466.34|464.34|466.22|464.22|466.34|464.34|466.22|464.22|0
1641516600000|2022-01-07 00:50:00|466.34|464.34|465.86|463.86|466.34|464.34|465.86|463.86|0
1641516610000|2022-01-07 00:50:10|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641516620000|2022-01-07 00:50:20|465.49|463.49|465.61|463.61|465.61|463.61|465.37|463.37|0
1641516640000|2022-01-07 00:50:40|465.86|463.86|465.61|463.61|465.86|463.86|465.61|463.61|0
1641516650000|2022-01-07 00:50:50|465.73|463.73|465.86|463.86|465.86|463.86|465.73|463.73|0
1641516660000|2022-01-07 00:51:00|465.61|463.61|465.61|463.61|465.73|463.73|465.61|463.61|0
1641516680000|2022-01-07 00:51:20|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1641516690000|2022-01-07 00:51:30|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641516740000|2022-01-07 00:52:20|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641516760000|2022-01-07 00:52:40|466.1|464.1|466.1|464.1|466.1|464.1|465.86|463.86|0
1641516770000|2022-01-07 00:52:50|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641516810000|2022-01-07 00:53:30|465.97|463.97|465.86|463.86|465.97|463.97|465.86|463.86|0
1641516830000|2022-01-07 00:53:50|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1641516850000|2022-01-07 00:54:10|465.86|463.86|465.97|463.97|465.97|463.97|465.86|463.86|0
1641516860000|2022-01-07 00:54:20|466.1|464.1|466.1|464.1|466.1|464.1|465.97|463.97|0
1641516870000|2022-01-07 00:54:30|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1641516880000|2022-01-07 00:54:40|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1641516890000|2022-01-07 00:54:50|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641516900000|2022-01-07 00:55:00|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641516920000|2022-01-07 00:55:20|465.37|463.37|465.61|463.61|465.61|463.61|465.37|463.37|0
1641516930000|2022-01-07 00:55:30|465.49|463.49|465.37|463.37|465.49|463.49|465.37|463.37|0
1641516970000|2022-01-07 00:56:10|465.13|463.13|465.61|463.61|465.61|463.61|465.13|463.13|0
1641516980000|2022-01-07 00:56:20|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1641516990000|2022-01-07 00:56:30|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1641517020000|2022-01-07 00:57:00|465.61|463.61|465.85|463.85|465.85|463.85|465.61|463.61|0
1641517030000|2022-01-07 00:57:10|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1641517070000|2022-01-07 00:57:50|466.34|464.34|466.21|464.21|466.34|464.34|466.21|464.21|0
1641517080000|2022-01-07 00:58:00|466.34|464.34|466.1|464.1|466.34|464.34|466.1|464.1|0
1641517090000|2022-01-07 00:58:10|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1641517100000|2022-01-07 00:58:20|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641517120000|2022-01-07 00:58:40|465.73|463.73|465.85|463.85|465.85|463.85|465.73|463.73|0
1641517130000|2022-01-07 00:58:50|465.61|463.61|465.85|463.85|465.85|463.85|465.61|463.61|0
1641517140000|2022-01-07 00:59:00|465.61|463.61|465.73|463.73|465.73|463.73|465.61|463.61|0
1641517150000|2022-01-07 00:59:10|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641517160000|2022-01-07 00:59:20|465.85|463.85|466.1|464.1|466.1|464.1|465.85|463.85|0
1641517170000|2022-01-07 00:59:30|465.85|463.85|466.34|464.34|466.34|464.34|465.85|463.85|0
1641517180000|2022-01-07 00:59:40|466.21|464.21|466.34|464.34|466.34|464.34|466.21|464.21|0
1641517190000|2022-01-07 00:59:50|466.58|464.58|466.34|464.34|466.58|464.58|466.34|464.34|0
1641517200000|2022-01-07 01:00:00|466.45|464.45|466.34|464.34|466.45|464.45|466.34|464.34|0
1641517210000|2022-01-07 01:00:10|466.1|464.1|465.61|463.61|466.1|464.1|465.61|463.61|0
1641517220000|2022-01-07 01:00:20|465.73|463.73|465.73|463.73|465.85|463.85|465.73|463.73|0
1641517240000|2022-01-07 01:00:40|465.61|463.61|465.85|463.85|465.85|463.85|465.61|463.61|0
1641517250000|2022-01-07 01:00:50|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641517260000|2022-01-07 01:01:00|465.85|463.85|465.85|463.85|465.85|463.85|465.61|463.61|0
1641517270000|2022-01-07 01:01:10|465.97|463.97|466.1|464.1|466.1|464.1|465.97|463.97|0
1641517290000|2022-01-07 01:01:30|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1641517300000|2022-01-07 01:01:40|466.1|464.1|466.09|464.09|466.1|464.1|466.09|464.09|0
1641517320000|2022-01-07 01:02:00|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|0
1641517330000|2022-01-07 01:02:10|466.09|464.09|466.09|464.09|466.34|464.34|466.09|464.09|0
1641517340000|2022-01-07 01:02:20|466.21|464.21|466.34|464.34|466.34|464.34|466.21|464.21|0
1641517350000|2022-01-07 01:02:30|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|0
1641517360000|2022-01-07 01:02:40|466.45|464.45|466.58|464.58|466.58|464.58|466.45|464.45|0
1641517370000|2022-01-07 01:02:50|466.82|464.82|466.7|464.7|466.82|464.82|466.58|464.58|0
1641517380000|2022-01-07 01:03:00|466.58|464.58|467.18|465.18|467.18|465.18|466.58|464.58|0
1641517390000|2022-01-07 01:03:10|467.07|465.07|466.82|464.82|467.07|465.07|466.82|464.82|0
1641517410000|2022-01-07 01:03:30|467.07|465.07|466.82|464.82|467.07|465.07|466.82|464.82|0
1641517420000|2022-01-07 01:03:40|466.94|464.94|466.82|464.82|466.94|464.94|466.82|464.82|0
1641517430000|2022-01-07 01:03:50|467.07|465.07|466.82|464.82|467.07|465.07|466.82|464.82|0
1641517450000|2022-01-07 01:04:10|467.07|465.07|467.31|465.31|467.31|465.31|467.07|465.07|0
1641517460000|2022-01-07 01:04:20|467.55|465.55|467.07|465.07|467.55|465.55|467.07|465.07|0
1641517470000|2022-01-07 01:04:30|467.18|465.18|467.31|465.31|467.31|465.31|467.06|465.06|0
1641517480000|2022-01-07 01:04:40|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641517500000|2022-01-07 01:05:00|468.04|466.04|468.04|466.04|468.04|466.04|467.79|465.79|0
1641517510000|2022-01-07 01:05:10|467.79|465.79|468.04|466.04|468.04|466.04|467.79|465.79|0
1641517520000|2022-01-07 01:05:20|467.79|465.79|467.31|465.31|467.79|465.79|467.31|465.31|0
1641517530000|2022-01-07 01:05:30|467.42|465.42|467.42|465.42|467.42|465.42|467.42|465.42|0
1641517540000|2022-01-07 01:05:40|467.55|465.55|467.31|465.31|467.55|465.55|467.31|465.31|0
1641517560000|2022-01-07 01:06:00|467.06|465.06|467.55|465.55|467.55|465.55|467.06|465.06|0
1641517570000|2022-01-07 01:06:10|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641517600000|2022-01-07 01:06:40|467.67|465.67|467.55|465.55|467.67|465.67|467.55|465.55|0
1641517620000|2022-01-07 01:07:00|467.42|465.42|467.42|465.42|467.42|465.42|467.42|465.42|0
1641517630000|2022-01-07 01:07:10|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641517640000|2022-01-07 01:07:20|467.79|465.79|467.55|465.55|467.79|465.79|467.55|465.55|0
1641517650000|2022-01-07 01:07:30|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641517680000|2022-01-07 01:08:00|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641517690000|2022-01-07 01:08:10|467.31|465.31|467.31|465.31|467.31|465.31|467.31|465.31|0
1641517700000|2022-01-07 01:08:20|466.69|464.69|466.82|464.82|466.82|464.82|466.69|464.69|0
1641517710000|2022-01-07 01:08:30|467.06|465.06|467.06|465.06|467.06|465.06|467.06|465.06|0
1641517720000|2022-01-07 01:08:40|467.31|465.31|467.31|465.31|467.31|465.31|467.31|465.31|0
1641517730000|2022-01-07 01:08:50|467.06|465.06|466.82|464.82|467.06|465.06|466.82|464.82|0
1641517740000|2022-01-07 01:09:00|466.58|464.58|466.82|464.82|466.82|464.82|466.58|464.58|0
1641517750000|2022-01-07 01:09:10|466.58|464.58|466.69|464.69|466.82|464.82|466.58|464.58|0
1641517760000|2022-01-07 01:09:20|466.82|464.82|466.33|464.33|466.82|464.82|466.33|464.33|0
1641517780000|2022-01-07 01:09:40|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1641517790000|2022-01-07 01:09:50|466.09|464.09|466.09|464.09|466.09|464.09|466.09|464.09|0
1641517800000|2022-01-07 01:10:00|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1641517810000|2022-01-07 01:10:10|466.33|464.33|466.58|464.58|466.58|464.58|466.33|464.33|0
1641517820000|2022-01-07 01:10:20|466.45|464.45|466.09|464.09|466.45|464.45|466.09|464.09|0
1641517830000|2022-01-07 01:10:30|465.85|463.85|466.09|464.09|466.09|464.09|465.85|463.85|0
1641517840000|2022-01-07 01:10:40|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1641517850000|2022-01-07 01:10:50|465.97|463.97|465.85|463.85|465.97|463.97|465.85|463.85|0
1641517860000|2022-01-07 01:11:00|466.09|464.09|466.09|464.09|466.09|464.09|466.09|464.09|0
1641517880000|2022-01-07 01:11:20|466.33|464.33|466.33|464.33|466.33|464.33|466.33|464.33|0
1641517890000|2022-01-07 01:11:30|466.09|464.09|465.72|463.72|466.09|464.09|465.61|463.61|0
1641517900000|2022-01-07 01:11:40|465.61|463.61|465.61|463.61|465.61|463.61|465.36|463.36|0
1641517910000|2022-01-07 01:11:50|465.36|463.36|465.36|463.36|465.36|463.36|465.12|463.12|0
1641517920000|2022-01-07 01:12:00|465.61|463.61|465.36|463.36|465.61|463.61|465.36|463.36|0
1641517930000|2022-01-07 01:12:10|465.48|463.48|465.36|463.36|465.61|463.61|465.36|463.36|0
1641517950000|2022-01-07 01:12:30|465.61|463.61|465.36|463.36|465.61|463.61|465.36|463.36|0
1641517960000|2022-01-07 01:12:40|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1641517970000|2022-01-07 01:12:50|465.36|463.36|465.24|463.24|465.36|463.36|465.24|463.24|0
1641517980000|2022-01-07 01:13:00|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1641517990000|2022-01-07 01:13:10|465.36|463.36|465.12|463.12|465.36|463.36|465.12|463.12|0
1641518000000|2022-01-07 01:13:20|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641518010000|2022-01-07 01:13:30|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641518020000|2022-01-07 01:13:40|465.72|463.72|465.85|463.85|465.85|463.85|465.72|463.72|0
1641518040000|2022-01-07 01:14:00|466.09|464.09|465.85|463.85|466.21|464.21|465.85|463.85|0
1641518050000|2022-01-07 01:14:10|465.72|463.72|465.24|463.24|465.85|463.85|465.24|463.24|0
1641518060000|2022-01-07 01:14:20|465.12|463.12|465.36|463.36|465.36|463.36|465.12|463.12|0
1641518070000|2022-01-07 01:14:30|465.24|463.24|465.48|463.48|465.48|463.48|465.24|463.24|0
1641518080000|2022-01-07 01:14:40|465.36|463.36|465.6|463.6|465.6|463.6|465.36|463.36|0
1641518090000|2022-01-07 01:14:50|465.36|463.36|465.6|463.6|465.6|463.6|465.36|463.36|0
1641518100000|2022-01-07 01:15:00|465.85|463.85|466.33|464.33|466.58|464.58|465.85|463.85|0
1641518110000|2022-01-07 01:15:10|466.21|464.21|466.09|464.09|466.21|464.21|465.85|463.85|0
1641518120000|2022-01-07 01:15:20|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1641518130000|2022-01-07 01:15:30|466.09|464.09|465.85|463.85|466.09|464.09|465.85|463.85|0
1641518140000|2022-01-07 01:15:40|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641518150000|2022-01-07 01:15:50|465.12|463.12|465.36|463.36|465.36|463.36|465.12|463.12|0
1641518160000|2022-01-07 01:16:00|465.12|463.12|465.12|463.12|465.36|463.36|465.12|463.12|0
1641518170000|2022-01-07 01:16:10|465.36|463.36|465.6|463.6|465.6|463.6|465.36|463.36|0
1641518180000|2022-01-07 01:16:20|465.36|463.36|465.6|463.6|465.6|463.6|465.12|463.12|0
1641518190000|2022-01-07 01:16:30|465.72|463.72|465.85|463.85|465.85|463.85|465.72|463.72|0
1641518200000|2022-01-07 01:16:40|465.6|463.6|465.36|463.36|465.6|463.6|465.36|463.36|0
1641518220000|2022-01-07 01:17:00|465.12|463.12|465.12|463.12|465.23|463.23|465.12|463.12|0
1641518230000|2022-01-07 01:17:10|464.99|462.99|464.87|462.87|464.99|462.99|464.87|462.87|0
1641518240000|2022-01-07 01:17:20|464.99|462.99|465.12|463.12|465.12|463.12|464.87|462.87|0
1641518250000|2022-01-07 01:17:30|464.87|462.87|464.63|462.63|464.87|462.87|464.63|462.63|0
1641518260000|2022-01-07 01:17:40|464.75|462.75|464.63|462.63|464.87|462.87|464.63|462.63|0
1641518270000|2022-01-07 01:17:50|464.75|462.75|464.63|462.63|464.75|462.75|464.63|462.63|0
1641518280000|2022-01-07 01:18:00|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1641518290000|2022-01-07 01:18:10|464.63|462.63|464.87|462.87|464.87|462.87|464.63|462.63|0
1641518320000|2022-01-07 01:18:40|465.12|463.12|464.87|462.87|465.12|463.12|464.87|462.87|0
1641518330000|2022-01-07 01:18:50|464.99|462.99|464.99|462.99|464.99|462.99|464.87|462.87|0
1641518340000|2022-01-07 01:19:00|465.12|463.12|465.36|463.36|465.36|463.36|465.12|463.12|0
1641518350000|2022-01-07 01:19:10|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1641518360000|2022-01-07 01:19:20|465.23|463.23|465.12|463.12|465.23|463.23|465.12|463.12|0
1641518380000|2022-01-07 01:19:40|464.99|462.99|465.12|463.12|465.12|463.12|464.99|462.99|0
1641518410000|2022-01-07 01:20:10|464.87|462.87|465.12|463.12|465.12|463.12|464.87|462.87|0
1641518470000|2022-01-07 01:21:10|464.99|462.99|465.12|463.12|465.12|463.12|464.99|462.99|0
1641518480000|2022-01-07 01:21:20|465.36|463.36|465.12|463.12|465.36|463.36|465.12|463.12|0
1641518510000|2022-01-07 01:21:50|464.99|462.99|465.12|463.12|465.12|463.12|464.99|462.99|0
1641518530000|2022-01-07 01:22:10|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641518580000|2022-01-07 01:23:00|465.12|463.12|464.99|462.99|465.12|463.12|464.99|462.99|0
1641518590000|2022-01-07 01:23:10|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641518610000|2022-01-07 01:23:30|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1641518620000|2022-01-07 01:23:40|465.11|463.11|465.11|463.11|465.11|463.11|465.11|463.11|0
1641518650000|2022-01-07 01:24:10|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641518660000|2022-01-07 01:24:20|465.6|463.6|465.84|463.84|465.84|463.84|465.6|463.6|0
1641518670000|2022-01-07 01:24:30|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641518680000|2022-01-07 01:24:40|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641518700000|2022-01-07 01:25:00|465.11|463.11|465.11|463.11|465.11|463.11|465.11|463.11|0
1641518710000|2022-01-07 01:25:10|465.36|463.36|465.11|463.11|465.36|463.36|465.11|463.11|0
1641518720000|2022-01-07 01:25:20|465.36|463.36|464.87|462.87|465.36|463.36|464.87|462.87|0
1641518730000|2022-01-07 01:25:30|465.11|463.11|465.11|463.11|465.11|463.11|465.11|463.11|0
1641518740000|2022-01-07 01:25:40|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641518750000|2022-01-07 01:25:50|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641518760000|2022-01-07 01:26:00|465.47|463.47|465.84|463.84|465.84|463.84|465.47|463.47|0
1641518770000|2022-01-07 01:26:10|465.72|463.72|465.72|463.72|465.72|463.72|465.72|463.72|0
1641518780000|2022-01-07 01:26:20|465.84|463.84|465.6|463.6|465.96|463.96|465.6|463.6|0
1641518790000|2022-01-07 01:26:30|465.84|463.84|465.6|463.6|465.84|463.84|465.6|463.6|0
1641518830000|2022-01-07 01:27:10|465.84|463.84|466.08|464.08|466.08|464.08|465.84|463.84|0
1641518840000|2022-01-07 01:27:20|466.33|464.33|466.08|464.08|466.33|464.33|466.08|464.08|0
1641518850000|2022-01-07 01:27:30|466.33|464.33|466.08|464.08|466.33|464.33|466.08|464.08|0
1641518860000|2022-01-07 01:27:40|466.33|464.33|466.08|464.08|466.33|464.33|466.08|464.08|0
1641518880000|2022-01-07 01:28:00|466.2|464.2|466.33|464.33|466.33|464.33|466.08|464.08|0
1641518890000|2022-01-07 01:28:10|466.08|464.08|466.08|464.08|466.08|464.08|465.84|463.84|0
1641518910000|2022-01-07 01:28:30|465.84|463.84|466.08|464.08|466.08|464.08|465.84|463.84|0
1641518950000|2022-01-07 01:29:10|465.96|463.96|465.84|463.84|465.96|463.96|465.84|463.84|0
1641518960000|2022-01-07 01:29:20|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1641518970000|2022-01-07 01:29:30|465.6|463.6|465.84|463.84|465.84|463.84|465.6|463.6|0
1641518990000|2022-01-07 01:29:50|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641519000000|2022-01-07 01:30:00|465.84|463.84|465.6|463.6|465.84|463.84|465.6|463.6|0
1641519010000|2022-01-07 01:30:10|465.47|463.47|466.33|464.33|466.33|464.33|465.47|463.47|0
1641519020000|2022-01-07 01:30:20|466.2|464.2|466.08|464.08|466.33|464.33|466.08|464.08|0
1641519030000|2022-01-07 01:30:30|466.33|464.33|466.08|464.08|466.33|464.33|466.08|464.08|0
1641519040000|2022-01-07 01:30:40|466.2|464.2|466.33|464.33|466.33|464.33|466.2|464.2|0
1641519050000|2022-01-07 01:30:50|466.08|464.08|466.33|464.33|466.33|464.33|466.08|464.08|0
1641519060000|2022-01-07 01:31:00|466.57|464.57|466.57|464.57|466.57|464.57|466.33|464.33|0
1641519070000|2022-01-07 01:31:10|466.33|464.33|466.57|464.57|466.57|464.57|466.33|464.33|0
1641519080000|2022-01-07 01:31:20|466.81|464.81|466.57|464.57|466.81|464.81|466.57|464.57|0
1641519090000|2022-01-07 01:31:30|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1641519100000|2022-01-07 01:31:40|467.05|465.05|467.3|465.3|467.3|465.3|467.05|465.05|0
1641519110000|2022-01-07 01:31:50|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641519130000|2022-01-07 01:32:10|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1641519140000|2022-01-07 01:32:20|466.57|464.57|466.2|464.2|466.57|464.57|466.2|464.2|0
1641519150000|2022-01-07 01:32:30|466.08|464.08|465.35|463.35|466.08|464.08|465.35|463.35|0
1641519160000|2022-01-07 01:32:40|465.6|463.6|465.35|463.35|465.6|463.6|465.35|463.35|0
1641519170000|2022-01-07 01:32:50|465.6|463.6|466.08|464.08|466.08|464.08|465.6|463.6|0
1641519180000|2022-01-07 01:33:00|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641519190000|2022-01-07 01:33:10|466.08|464.08|465.6|463.6|466.08|464.08|465.6|463.6|0
1641519200000|2022-01-07 01:33:20|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641519210000|2022-01-07 01:33:30|465.96|463.96|466.08|464.08|466.08|464.08|465.96|463.96|0
1641519220000|2022-01-07 01:33:40|465.84|463.84|465.96|463.96|465.96|463.96|465.84|463.84|0
1641519230000|2022-01-07 01:33:50|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641519240000|2022-01-07 01:34:00|465.6|463.6|465.84|463.84|465.84|463.84|465.6|463.6|0
1641519250000|2022-01-07 01:34:10|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1641519260000|2022-01-07 01:34:20|465.84|463.84|466.08|464.08|466.08|464.08|465.84|463.84|0
1641519270000|2022-01-07 01:34:30|466.32|464.32|466.57|464.57|466.57|464.57|466.32|464.32|0
1641519280000|2022-01-07 01:34:40|466.44|464.44|466.57|464.57|466.57|464.57|466.44|464.44|0
1641519290000|2022-01-07 01:34:50|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1641519300000|2022-01-07 01:35:00|466.57|464.57|466.32|464.32|466.57|464.57|466.32|464.32|0
1641519310000|2022-01-07 01:35:10|466.2|464.2|465.84|463.84|466.32|464.32|465.84|463.84|0
1641519320000|2022-01-07 01:35:20|466.08|464.08|465.84|463.84|466.08|464.08|465.84|463.84|0
1641519330000|2022-01-07 01:35:30|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1641519340000|2022-01-07 01:35:40|466.32|464.32|466.57|464.57|466.57|464.57|466.32|464.32|0
1641519360000|2022-01-07 01:36:00|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1641519370000|2022-01-07 01:36:10|466.44|464.44|466.32|464.32|466.44|464.44|466.32|464.32|0
1641519390000|2022-01-07 01:36:30|466.08|464.08|465.84|463.84|466.08|464.08|465.84|463.84|0
1641519400000|2022-01-07 01:36:40|466.08|464.08|465.84|463.84|466.08|464.08|465.84|463.84|0
1641519410000|2022-01-07 01:36:50|466.08|464.08|466.2|464.2|466.2|464.2|466.08|464.08|0
1641519420000|2022-01-07 01:37:00|466.08|464.08|465.84|463.84|466.08|464.08|465.84|463.84|0
1641519430000|2022-01-07 01:37:10|465.95|463.95|465.84|463.84|465.95|463.95|465.84|463.84|0
1641519440000|2022-01-07 01:37:20|465.35|463.35|465.23|463.23|465.35|463.35|465.23|463.23|0
1641519450000|2022-01-07 01:37:30|465.11|463.11|465.11|463.11|465.23|463.23|465.11|463.11|0
1641519460000|2022-01-07 01:37:40|464.87|462.87|464.98|462.98|465.11|463.11|464.87|462.87|0
1641519470000|2022-01-07 01:37:50|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641519480000|2022-01-07 01:38:00|464.62|462.62|464.38|462.38|464.62|462.62|464.38|462.38|0
1641519490000|2022-01-07 01:38:10|464.14|462.14|463.9|461.9|464.14|462.14|463.9|461.9|0
1641519500000|2022-01-07 01:38:20|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1641519510000|2022-01-07 01:38:30|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1641519520000|2022-01-07 01:38:40|464.01|462.01|464.38|462.38|464.38|462.38|464.01|462.01|0
1641519530000|2022-01-07 01:38:50|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1641519540000|2022-01-07 01:39:00|464.14|462.14|464.14|462.14|464.14|462.14|463.9|461.9|0
1641519550000|2022-01-07 01:39:10|464.01|462.01|464.01|462.01|464.01|462.01|463.9|461.9|0
1641519560000|2022-01-07 01:39:20|464.38|462.38|464.14|462.14|464.38|462.38|464.14|462.14|0
1641519570000|2022-01-07 01:39:30|464.38|462.38|464.14|462.14|464.38|462.38|464.14|462.14|0
1641519580000|2022-01-07 01:39:40|463.9|461.9|464.14|462.14|464.14|462.14|463.9|461.9|0
1641519590000|2022-01-07 01:39:50|464.25|462.25|464.14|462.14|464.25|462.25|464.14|462.14|0
1641519600000|2022-01-07 01:40:00|464.01|462.01|463.41|461.41|464.01|462.01|463.41|461.41|0
1641519610000|2022-01-07 01:40:10|463.89|461.89|463.17|461.17|463.89|461.89|463.17|461.17|0
1641519620000|2022-01-07 01:40:20|462.92|460.92|462.68|460.68|462.92|460.92|462.68|460.68|0
1641519630000|2022-01-07 01:40:30|462.92|460.92|462.92|460.92|463.17|461.17|462.92|460.92|0
1641519640000|2022-01-07 01:40:40|463.17|461.17|463.65|461.65|463.65|461.65|463.17|461.17|0
1641519650000|2022-01-07 01:40:50|463.89|461.89|463.65|461.65|463.89|461.89|463.65|461.65|0
1641519660000|2022-01-07 01:41:00|463.89|461.89|463.89|461.89|463.89|461.89|463.65|461.65|0
1641519670000|2022-01-07 01:41:10|463.77|461.77|463.89|461.89|463.89|461.89|463.77|461.77|0
1641519680000|2022-01-07 01:41:20|464.14|462.14|463.89|461.89|464.14|462.14|463.89|461.89|0
1641519690000|2022-01-07 01:41:30|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1641519700000|2022-01-07 01:41:40|463.53|461.53|463.89|461.89|463.89|461.89|463.53|461.53|0
1641519710000|2022-01-07 01:41:50|464.14|462.14|464.38|462.38|464.38|462.38|464.14|462.14|0
1641519720000|2022-01-07 01:42:00|464.25|462.25|463.89|461.89|464.25|462.25|463.89|461.89|0
1641519730000|2022-01-07 01:42:10|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1641519740000|2022-01-07 01:42:20|463.77|461.77|464.14|462.14|464.14|462.14|463.77|461.77|0
1641519750000|2022-01-07 01:42:30|464.38|462.38|464.5|462.5|464.5|462.5|464.38|462.38|0
1641519760000|2022-01-07 01:42:40|464.62|462.62|464.14|462.14|464.62|462.62|464.14|462.14|0
1641519770000|2022-01-07 01:42:50|463.89|461.89|463.89|461.89|464.01|462.01|463.89|461.89|0
1641519780000|2022-01-07 01:43:00|464.01|462.01|464.01|462.01|464.01|462.01|463.65|461.65|0
1641519790000|2022-01-07 01:43:10|464.25|462.25|464.38|462.38|464.62|462.62|463.89|461.89|0
1641519800000|2022-01-07 01:43:20|464.14|462.14|464.14|462.14|464.14|462.14|464.14|462.14|0
1641519810000|2022-01-07 01:43:30|464.25|462.25|464.38|462.38|464.38|462.38|464.14|462.14|0
1641519820000|2022-01-07 01:43:40|464.62|462.62|464.38|462.38|464.86|462.86|464.38|462.38|0
1641519840000|2022-01-07 01:44:00|464.25|462.25|464.14|462.14|464.25|462.25|464.14|462.14|0
1641519850000|2022-01-07 01:44:10|464.25|462.25|464.38|462.38|464.62|462.62|464.25|462.25|0
1641519860000|2022-01-07 01:44:20|464.25|462.25|462.92|460.92|464.25|462.25|462.92|460.92|0
1641519870000|2022-01-07 01:44:30|462.8|460.8|462.92|460.92|462.92|460.92|462.8|460.8|0
1641519880000|2022-01-07 01:44:40|462.68|460.68|463.17|461.17|463.65|461.65|462.68|460.68|0
1641519890000|2022-01-07 01:44:50|463.41|461.41|463.16|461.16|463.41|461.41|462.92|460.92|0
1641519900000|2022-01-07 01:45:00|463.41|461.41|463.89|461.89|463.89|461.89|463.41|461.41|0
1641519910000|2022-01-07 01:45:10|464.25|462.25|464.38|462.38|464.38|462.38|464.25|462.25|0
1641519920000|2022-01-07 01:45:20|464.14|462.14|463.65|461.65|464.14|462.14|463.65|461.65|0
1641519930000|2022-01-07 01:45:30|463.89|461.89|463.89|461.89|463.89|461.89|463.77|461.77|0
1641519940000|2022-01-07 01:45:40|463.65|461.65|464.01|462.01|464.14|462.14|463.65|461.65|0
1641519950000|2022-01-07 01:45:50|464.14|462.14|463.89|461.89|464.14|462.14|463.89|461.89|0
1641519960000|2022-01-07 01:46:00|464.01|462.01|464.14|462.14|464.14|462.14|464.01|462.01|0
1641519970000|2022-01-07 01:46:10|464.38|462.38|464.49|462.49|464.62|462.62|464.38|462.38|0
1641519980000|2022-01-07 01:46:20|464.62|462.62|464.86|462.86|464.86|462.86|464.62|462.62|0
1641519990000|2022-01-07 01:46:30|465.11|463.11|465.11|463.11|465.11|463.11|465.11|463.11|0
1641520000000|2022-01-07 01:46:40|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641520010000|2022-01-07 01:46:50|464.98|462.98|465.11|463.11|465.11|463.11|464.98|462.98|0
1641520020000|2022-01-07 01:47:00|465.22|463.22|465.35|463.35|465.35|463.35|465.11|463.11|0
1641520050000|2022-01-07 01:47:30|465.11|463.11|465.11|463.11|465.22|463.22|465.11|463.11|0
1641520060000|2022-01-07 01:47:40|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641520070000|2022-01-07 01:47:50|464.98|462.98|465.11|463.11|465.11|463.11|464.98|462.98|0
1641520080000|2022-01-07 01:48:00|464.98|462.98|464.62|462.62|464.98|462.98|464.62|462.62|0
1641520090000|2022-01-07 01:48:10|464.49|462.49|464.62|462.62|464.62|462.62|464.49|462.49|0
1641520100000|2022-01-07 01:48:20|464.86|462.86|465.35|463.35|465.35|463.35|464.86|462.86|0
1641520110000|2022-01-07 01:48:30|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641520120000|2022-01-07 01:48:40|464.62|462.62|464.38|462.38|464.62|462.62|464.38|462.38|0
1641520130000|2022-01-07 01:48:50|464.49|462.49|464.62|462.62|464.62|462.62|464.49|462.49|0
1641520140000|2022-01-07 01:49:00|464.38|462.38|464.38|462.38|464.49|462.49|464.38|462.38|0
1641520150000|2022-01-07 01:49:10|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1641520160000|2022-01-07 01:49:20|463.89|461.89|464.38|462.38|464.38|462.38|463.89|461.89|0
1641520170000|2022-01-07 01:49:30|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1641520180000|2022-01-07 01:49:40|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|0
1641520190000|2022-01-07 01:49:50|463.41|461.41|463.04|461.04|463.41|461.41|463.04|461.04|0
1641520200000|2022-01-07 01:50:00|462.92|460.92|462.68|460.68|462.92|460.92|462.68|460.68|0
1641520210000|2022-01-07 01:50:10|462.44|460.44|462.92|460.92|462.92|460.92|462.44|460.44|0
1641520220000|2022-01-07 01:50:20|463.04|461.04|462.92|460.92|463.16|461.16|462.92|460.92|0
1641520230000|2022-01-07 01:50:30|462.68|460.68|462.43|460.43|462.68|460.68|462.43|460.43|0
1641520240000|2022-01-07 01:50:40|462.68|460.68|462.92|460.92|462.92|460.92|462.68|460.68|0
1641520250000|2022-01-07 01:50:50|462.79|460.79|462.92|460.92|462.92|460.92|462.79|460.79|0
1641520260000|2022-01-07 01:51:00|463.04|461.04|462.68|460.68|463.04|461.04|462.68|460.68|0
1641520270000|2022-01-07 01:51:10|462.79|460.79|463.28|461.28|463.28|461.28|462.79|460.79|0
1641520280000|2022-01-07 01:51:20|463.16|461.16|463.4|461.4|463.4|461.4|463.16|461.16|0
1641520290000|2022-01-07 01:51:30|463.65|461.65|463.65|461.65|463.76|461.76|463.65|461.65|0
1641520300000|2022-01-07 01:51:40|463.89|461.89|464.13|462.13|464.13|462.13|463.65|461.65|0
1641520310000|2022-01-07 01:51:50|463.89|461.89|464.13|462.13|464.13|462.13|463.89|461.89|0
1641520320000|2022-01-07 01:52:00|463.89|461.89|464.13|462.13|464.13|462.13|463.89|461.89|0
1641520330000|2022-01-07 01:52:10|464.01|462.01|463.16|461.16|464.01|462.01|463.16|461.16|0
1641520340000|2022-01-07 01:52:20|463.4|461.4|463.16|461.16|463.4|461.4|463.16|461.16|0
1641520350000|2022-01-07 01:52:30|463.28|461.28|462.68|460.68|463.28|461.28|462.68|460.68|0
1641520360000|2022-01-07 01:52:40|462.92|460.92|462.68|460.68|462.92|460.92|462.68|460.68|0
1641520370000|2022-01-07 01:52:50|462.92|460.92|463.28|461.28|463.28|461.28|462.92|460.92|0
1641520380000|2022-01-07 01:53:00|463.4|461.4|463.4|461.4|463.4|461.4|463.16|461.16|0
1641520390000|2022-01-07 01:53:10|463.65|461.65|463.16|461.16|463.65|461.65|463.16|461.16|0
1641520400000|2022-01-07 01:53:20|463.04|461.04|463.16|461.16|463.16|461.16|462.92|460.92|0
1641520410000|2022-01-07 01:53:30|463.4|461.4|463.16|461.16|463.4|461.4|463.16|461.16|0
1641520420000|2022-01-07 01:53:40|463.4|461.4|463.28|461.28|463.4|461.4|463.28|461.28|0
1641520430000|2022-01-07 01:53:50|463.4|461.4|463.4|461.4|463.65|461.65|463.4|461.4|0
1641520440000|2022-01-07 01:54:00|463.65|461.65|462.92|460.92|463.65|461.65|462.92|460.92|0
1641520450000|2022-01-07 01:54:10|463.03|461.03|462.79|460.79|463.03|461.03|462.79|460.79|0
1641520460000|2022-01-07 01:54:20|462.68|460.68|463.16|461.16|463.16|461.16|462.68|460.68|0
1641520470000|2022-01-07 01:54:30|463.28|461.28|463.28|461.28|463.28|461.28|463.28|461.28|0
1641520480000|2022-01-07 01:54:40|463.16|461.16|463.16|461.16|463.16|461.16|462.92|460.92|0
1641520490000|2022-01-07 01:54:50|463.4|461.4|463.16|461.16|463.4|461.4|463.16|461.16|0
1641520500000|2022-01-07 01:55:00|463.4|461.4|463.16|461.16|463.4|461.4|463.16|461.16|0
1641520510000|2022-01-07 01:55:10|463.28|461.28|463.16|461.16|463.28|461.28|463.16|461.16|0
1641520520000|2022-01-07 01:55:20|463.4|461.4|463.89|461.89|463.89|461.89|463.4|461.4|0
1641520530000|2022-01-07 01:55:30|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1641520540000|2022-01-07 01:55:40|464.25|462.25|464.37|462.37|464.37|462.37|464.25|462.25|0
1641520550000|2022-01-07 01:55:50|464.25|462.25|464.37|462.37|464.37|462.37|464.25|462.25|0
1641520560000|2022-01-07 01:56:00|464.49|462.49|464.13|462.13|464.49|462.49|464.13|462.13|0
1641520580000|2022-01-07 01:56:20|464.37|462.37|463.89|461.89|464.37|462.37|463.89|461.89|0
1641520590000|2022-01-07 01:56:30|464.13|462.13|464.25|462.25|464.25|462.25|464.13|462.13|0
1641520600000|2022-01-07 01:56:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641520610000|2022-01-07 01:56:50|464.13|462.13|464.37|462.37|464.37|462.37|464.13|462.13|0
1641520620000|2022-01-07 01:57:00|464.25|462.25|464.13|462.13|464.25|462.25|464.13|462.13|0
1641520640000|2022-01-07 01:57:20|464.25|462.25|464.62|462.62|464.62|462.62|464.25|462.25|0
1641520660000|2022-01-07 01:57:40|464.86|462.86|465.1|463.1|465.1|463.1|464.86|462.86|0
1641520670000|2022-01-07 01:57:50|464.86|462.86|465.1|463.1|465.1|463.1|464.86|462.86|0
1641520680000|2022-01-07 01:58:00|465.34|463.34|465.1|463.1|465.34|463.34|465.1|463.1|0
1641520690000|2022-01-07 01:58:10|465.34|463.34|465.34|463.34|465.34|463.34|465.34|463.34|0
1641520700000|2022-01-07 01:58:20|465.22|463.22|465.34|463.34|465.34|463.34|465.22|463.22|0
1641520710000|2022-01-07 01:58:30|465.22|463.22|465.34|463.34|465.34|463.34|465.22|463.22|0
1641520730000|2022-01-07 01:58:50|465.1|463.1|465.1|463.1|465.1|463.1|465.1|463.1|0
1641520750000|2022-01-07 01:59:10|465.22|463.22|465.34|463.34|465.34|463.34|465.22|463.22|0
1641520760000|2022-01-07 01:59:20|465.22|463.22|465.1|463.1|465.34|463.34|465.1|463.1|0
1641520780000|2022-01-07 01:59:40|465.22|463.22|464.86|462.86|465.22|463.22|464.86|462.86|0
1641520790000|2022-01-07 01:59:50|464.97|462.97|465.22|463.22|465.22|463.22|464.97|462.97|0
1641520800000|2022-01-07 02:00:00|464.86|462.86|464.61|462.61|464.86|462.86|464.61|462.61|0
1641520810000|2022-01-07 02:00:10|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641520820000|2022-01-07 02:00:20|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1641520830000|2022-01-07 02:00:30|464.49|462.49|464|462|464.49|462.49|464|462|0
1641520840000|2022-01-07 02:00:40|464.13|462.13|463.89|461.89|464.13|462.13|463.89|461.89|0
1641520850000|2022-01-07 02:00:50|464|462|463.89|461.89|464|462|463.89|461.89|0
1641520860000|2022-01-07 02:01:00|463.64|461.64|463.64|461.64|463.89|461.89|463.64|461.64|0
1641520870000|2022-01-07 02:01:10|463.4|461.4|463.16|461.16|463.4|461.4|463.16|461.16|0
1641520880000|2022-01-07 02:01:20|463.52|461.52|462.92|460.92|463.52|461.52|462.92|460.92|0
1641520890000|2022-01-07 02:01:30|462.67|460.67|462.43|460.43|462.67|460.67|462.19|460.19|0
1641520900000|2022-01-07 02:01:40|462.67|460.67|462.92|460.92|462.92|460.92|462.67|460.67|0
1641520910000|2022-01-07 02:01:50|462.67|460.67|462.79|460.79|462.92|460.92|462.67|460.67|0
1641520920000|2022-01-07 02:02:00|462.67|460.67|462.19|460.19|462.67|460.67|462.19|460.19|0
1641520930000|2022-01-07 02:02:10|461.94|459.94|461.94|459.94|462.19|460.19|461.94|459.94|0
1641520940000|2022-01-07 02:02:20|461.46|459.46|461.46|459.46|461.46|459.46|461.22|459.22|0
1641520950000|2022-01-07 02:02:30|461.33|459.33|461.22|459.22|461.33|459.33|461.22|459.22|0
1641520960000|2022-01-07 02:02:40|460.97|458.97|460.97|458.97|460.97|458.97|460.97|458.97|0
1641520970000|2022-01-07 02:02:50|460.73|458.73|460.85|458.85|460.97|458.97|460.73|458.73|0
1641520980000|2022-01-07 02:03:00|460.73|458.73|460.73|458.73|460.97|458.97|460.73|458.73|0
1641520990000|2022-01-07 02:03:10|460.97|458.97|461.46|459.46|461.46|459.46|460.97|458.97|0
1641521000000|2022-01-07 02:03:20|461.09|459.09|460.97|458.97|461.09|459.09|460.97|458.97|0
1641521010000|2022-01-07 02:03:30|461.22|459.22|461.22|459.22|461.22|459.22|461.22|459.22|0
1641521020000|2022-01-07 02:03:40|460.97|458.97|460.97|458.97|461.22|459.22|460.97|458.97|0
1641521040000|2022-01-07 02:04:00|460.85|458.85|460.97|458.97|460.97|458.97|460.73|458.73|0
1641521050000|2022-01-07 02:04:10|461.09|459.09|461.22|459.22|461.22|459.22|461.09|459.09|0
1641521060000|2022-01-07 02:04:20|460.97|458.97|460.73|458.73|460.97|458.97|460.73|458.73|0
1641521070000|2022-01-07 02:04:30|460.49|458.49|460|458|460.49|458.49|460|458|0
1641521080000|2022-01-07 02:04:40|460.25|458.25|459.76|457.76|460.25|458.25|459.76|457.76|0
1641521090000|2022-01-07 02:04:50|459.52|457.52|459.76|457.76|459.76|457.76|459.52|457.52|0
1641521100000|2022-01-07 02:05:00|459.52|457.52|459.28|457.28|459.52|457.52|459.28|457.28|0
1641521110000|2022-01-07 02:05:10|458.79|456.79|459.03|457.03|459.03|457.03|458.79|456.79|0
1641521120000|2022-01-07 02:05:20|458.79|456.79|458.79|456.79|458.79|456.79|458.79|456.79|0
1641521130000|2022-01-07 02:05:30|459.03|457.03|459.03|457.03|459.03|457.03|458.79|456.79|0
1641521140000|2022-01-07 02:05:40|459.28|457.28|459.52|457.52|459.52|457.52|459.28|457.28|0
1641521150000|2022-01-07 02:05:50|459.76|457.76|459.39|457.39|459.76|457.76|459.28|457.28|0
1641521160000|2022-01-07 02:06:00|459.15|457.15|459.52|457.52|459.52|457.52|459.15|457.15|0
1641521170000|2022-01-07 02:06:10|459.28|457.28|459.52|457.52|459.52|457.52|459.28|457.28|0
1641521180000|2022-01-07 02:06:20|459.39|457.39|459.28|457.28|459.52|457.52|459.28|457.28|0
1641521190000|2022-01-07 02:06:30|459.03|457.03|459.28|457.28|459.28|457.28|459.03|457.03|0
1641521200000|2022-01-07 02:06:40|459.03|457.03|459.03|457.03|459.52|457.52|459.03|457.03|0
1641521210000|2022-01-07 02:06:50|459.15|457.15|459.28|457.28|459.28|457.28|459.03|457.03|0
1641521220000|2022-01-07 02:07:00|459.52|457.52|459.52|457.52|459.52|457.52|459.52|457.52|0
1641521240000|2022-01-07 02:07:20|459.76|457.76|459.52|457.52|459.76|457.76|459.52|457.52|0
1641521250000|2022-01-07 02:07:30|459.28|457.28|458.79|456.79|459.28|457.28|458.79|456.79|0
1641521260000|2022-01-07 02:07:40|458.91|456.91|459.03|457.03|459.03|457.03|458.91|456.91|0
1641521280000|2022-01-07 02:08:00|458.91|456.91|459.03|457.03|459.03|457.03|458.79|456.79|0
1641521290000|2022-01-07 02:08:10|458.79|456.79|458.66|456.66|458.79|456.79|458.66|456.66|0
1641521300000|2022-01-07 02:08:20|458.55|456.55|457.58|455.58|458.55|456.55|457.58|455.58|0
1641521310000|2022-01-07 02:08:30|457.34|455.34|457.58|455.58|457.58|455.58|457.34|455.34|0
1641521320000|2022-01-07 02:08:40|457.82|455.82|458.06|456.06|458.06|456.06|457.82|455.82|0
1641521330000|2022-01-07 02:08:50|457.82|455.82|457.58|455.58|457.82|455.82|457.34|455.34|0
1641521340000|2022-01-07 02:09:00|457.34|455.34|457.82|455.82|458.06|456.06|457.34|455.34|0
1641521350000|2022-01-07 02:09:10|458.06|456.06|458.55|456.55|458.55|456.55|458.06|456.06|0
1641521360000|2022-01-07 02:09:20|458.79|456.79|458.79|456.79|458.79|456.79|458.79|456.79|0
1641521370000|2022-01-07 02:09:30|459.03|457.03|459.27|457.27|459.28|457.28|459.03|457.03|0
1641521380000|2022-01-07 02:09:40|459.03|457.03|459.03|457.03|459.03|457.03|458.79|456.79|0
1641521390000|2022-01-07 02:09:50|458.79|456.79|459.03|457.03|459.03|457.03|458.79|456.79|0
1641521400000|2022-01-07 02:10:00|458.79|456.79|459.03|457.03|459.03|457.03|458.79|456.79|0
1641521410000|2022-01-07 02:10:10|459.27|457.27|459.76|457.76|459.76|457.76|459.27|457.27|0
1641521420000|2022-01-07 02:10:20|460|458|460|458|460.24|458.24|460|458|0
1641521430000|2022-01-07 02:10:30|460.24|458.24|460|458|460.24|458.24|460|458|0
1641521440000|2022-01-07 02:10:40|460.24|458.24|460.24|458.24|460.49|458.49|460.24|458.24|0
1641521450000|2022-01-07 02:10:50|460.49|458.49|459.52|457.52|460.49|458.49|459.52|457.52|0
1641521460000|2022-01-07 02:11:00|459.76|457.76|459.27|457.27|459.76|457.76|459.03|457.03|0
1641521480000|2022-01-07 02:11:20|459.15|457.15|459.27|457.27|459.52|457.52|459.15|457.15|0
1641521490000|2022-01-07 02:11:30|459.03|457.03|459.03|457.03|459.03|457.03|459.03|457.03|0
1641521500000|2022-01-07 02:11:40|459.27|457.27|459.27|457.27|459.39|457.39|459.27|457.27|0
1641521510000|2022-01-07 02:11:50|459.52|457.52|459.52|457.52|459.52|457.52|459.52|457.52|0
1641521520000|2022-01-07 02:12:00|459.27|457.27|459.27|457.27|459.27|457.27|459.27|457.27|0
1641521530000|2022-01-07 02:12:10|459.03|457.03|459.03|457.03|459.03|457.03|459.03|457.03|0
1641521540000|2022-01-07 02:12:20|458.79|456.79|459.39|457.39|459.39|457.39|458.79|456.79|0
1641521550000|2022-01-07 02:12:30|459.52|457.52|460|458|460|458|459.52|457.52|0
1641521560000|2022-01-07 02:12:40|459.76|457.76|459.52|457.52|459.87|457.87|459.52|457.52|0
1641521570000|2022-01-07 02:12:50|459.76|457.76|459.52|457.52|459.76|457.76|459.52|457.52|0
1641521580000|2022-01-07 02:13:00|459.27|457.27|459.39|457.39|459.52|457.52|459.27|457.27|0
1641521590000|2022-01-07 02:13:10|459.52|457.52|459.76|457.76|460|458|459.52|457.52|0
1641521600000|2022-01-07 02:13:20|460|458|460|458|460|458|460|458|0
1641521610000|2022-01-07 02:13:30|459.76|457.76|459.52|457.52|459.76|457.76|459.52|457.52|0
1641521620000|2022-01-07 02:13:40|459.87|457.87|459.76|457.76|459.87|457.87|459.76|457.76|0
1641521630000|2022-01-07 02:13:50|459.87|457.87|459.27|457.27|459.87|457.87|459.27|457.27|0
1641521640000|2022-01-07 02:14:00|459.52|457.52|459.52|457.52|459.52|457.52|459.39|457.39|0
1641521650000|2022-01-07 02:14:10|459.39|457.39|459.27|457.27|459.39|457.39|459.27|457.27|0
1641521660000|2022-01-07 02:14:20|459.03|457.03|459.03|457.03|459.03|457.03|459.03|457.03|0
1641521670000|2022-01-07 02:14:30|459.27|457.27|459.76|457.76|459.76|457.76|459.27|457.27|0
1641521680000|2022-01-07 02:14:40|459.63|457.63|459.52|457.52|459.63|457.63|459.52|457.52|0
1641521690000|2022-01-07 02:14:50|459.39|457.39|459.52|457.52|459.52|457.52|459.27|457.27|0
1641521700000|2022-01-07 02:15:00|459.76|457.76|459.76|457.76|459.76|457.76|459.76|457.76|0
1641521710000|2022-01-07 02:15:10|459.51|457.51|459.51|457.51|459.76|457.76|459.51|457.51|0
1641521720000|2022-01-07 02:15:20|459.39|457.39|459.03|457.03|459.39|457.39|459.03|457.03|0
1641521730000|2022-01-07 02:15:30|458.9|456.9|458.79|456.79|458.9|456.9|458.79|456.79|0
1641521740000|2022-01-07 02:15:40|458.66|456.66|458.79|456.79|458.79|456.79|458.66|456.66|0
1641521750000|2022-01-07 02:15:50|459.03|457.03|459.15|457.15|459.15|457.15|459.03|457.03|0
1641521760000|2022-01-07 02:16:00|459.27|457.27|459.03|457.03|459.27|457.27|459.03|457.03|0
1641521770000|2022-01-07 02:16:10|458.79|456.79|458.3|456.3|458.79|456.79|458.3|456.3|0
1641521780000|2022-01-07 02:16:20|458.06|456.06|457.58|455.58|458.06|456.06|457.58|455.58|0
1641521790000|2022-01-07 02:16:30|457.33|455.33|457.33|455.33|457.58|455.58|457.33|455.33|0
1641521800000|2022-01-07 02:16:40|457.45|455.45|457.33|455.33|457.45|455.45|457.33|455.33|0
1641521810000|2022-01-07 02:16:50|457.58|455.58|457.45|455.45|457.58|455.58|457.33|455.33|0
1641521820000|2022-01-07 02:17:00|457.58|455.58|456.85|454.85|457.58|455.58|456.61|454.61|0
1641521830000|2022-01-07 02:17:10|457.09|455.09|457.09|455.09|457.09|455.09|456.61|454.61|0
1641521840000|2022-01-07 02:17:20|457.33|455.33|457.21|455.21|457.33|455.33|457.21|455.21|0
1641521850000|2022-01-07 02:17:30|457.33|455.33|457.82|455.82|457.82|455.82|457.33|455.33|0
1641521860000|2022-01-07 02:17:40|457.93|455.93|458.06|456.06|458.06|456.06|457.93|455.93|0
1641521870000|2022-01-07 02:17:50|458.3|456.3|458.06|456.06|458.3|456.3|458.06|456.06|0
1641521880000|2022-01-07 02:18:00|458.3|456.3|458.06|456.06|458.3|456.3|458.06|456.06|0
1641521890000|2022-01-07 02:18:10|457.82|455.82|458.06|456.06|458.06|456.06|457.82|455.82|0
1641521900000|2022-01-07 02:18:20|458.3|456.3|457.93|455.93|458.3|456.3|457.93|455.93|0
1641521910000|2022-01-07 02:18:30|458.06|456.06|458.06|456.06|458.06|456.06|458.06|456.06|0
1641521920000|2022-01-07 02:18:40|458.18|456.18|457.82|455.82|458.18|456.18|457.82|455.82|0
1641521930000|2022-01-07 02:18:50|457.93|455.93|458.06|456.06|458.06|456.06|457.93|455.93|0
1641521940000|2022-01-07 02:19:00|458.3|456.3|458.3|456.3|458.3|456.3|458.18|456.18|0
1641521960000|2022-01-07 02:19:20|458.18|456.18|458.54|456.54|458.54|456.54|458.18|456.18|0
1641521970000|2022-01-07 02:19:30|458.79|456.79|459.03|457.03|459.03|457.03|458.79|456.79|0
1641521980000|2022-01-07 02:19:40|458.66|456.66|458.79|456.79|458.79|456.79|458.66|456.66|0
1641521990000|2022-01-07 02:19:50|458.3|456.3|458.3|456.3|458.3|456.3|458.06|456.06|0
1641522000000|2022-01-07 02:20:00|458.06|456.06|458.06|456.06|458.06|456.06|457.93|455.93|0
1641522010000|2022-01-07 02:20:10|458.3|456.3|458.3|456.3|458.42|456.42|458.3|456.3|0
1641522020000|2022-01-07 02:20:20|458.42|456.42|458.66|456.66|458.79|456.79|458.42|456.42|0
1641522030000|2022-01-07 02:20:30|458.79|456.79|458.66|456.66|458.79|456.79|458.66|456.66|0
1641522040000|2022-01-07 02:20:40|458.79|456.79|459.27|457.27|459.27|457.27|458.79|456.79|0
1641522050000|2022-01-07 02:20:50|459.03|457.03|459.27|457.27|459.27|457.27|459.03|457.03|0
1641522060000|2022-01-07 02:21:00|459.39|457.39|459.63|457.63|459.63|457.63|459.39|457.39|0
1641522070000|2022-01-07 02:21:10|459.75|457.75|459.75|457.75|459.75|457.75|459.63|457.63|0
1641522080000|2022-01-07 02:21:20|459.51|457.51|459.03|457.03|459.51|457.51|459.03|457.03|0
1641522090000|2022-01-07 02:21:30|459.27|457.27|459.27|457.27|459.27|457.27|459.27|457.27|0
1641522100000|2022-01-07 02:21:40|459.51|457.51|459.75|457.75|459.75|457.75|459.51|457.51|0
1641522110000|2022-01-07 02:21:50|460|458|460|458|460|458|460|458|0
1641522120000|2022-01-07 02:22:00|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1641522130000|2022-01-07 02:22:10|460.24|458.24|460.48|458.48|460.48|458.48|460.24|458.24|0
1641522140000|2022-01-07 02:22:20|460.24|458.24|460.24|458.24|460.48|458.48|460.24|458.24|0
1641522150000|2022-01-07 02:22:30|460.36|458.36|460.24|458.24|460.36|458.36|460.24|458.24|0
1641522160000|2022-01-07 02:22:40|460|458|460.11|458.11|460.11|458.11|460|458|0
1641522170000|2022-01-07 02:22:50|460|458|460.24|458.24|460.24|458.24|460|458|0
1641522180000|2022-01-07 02:23:00|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|0
1641522190000|2022-01-07 02:23:10|460.72|458.72|460.97|458.97|460.97|458.97|460.72|458.72|0
1641522200000|2022-01-07 02:23:20|460.84|458.84|460.72|458.72|460.84|458.84|460.72|458.72|0
1641522210000|2022-01-07 02:23:30|460.48|458.48|460.72|458.72|460.72|458.72|460.48|458.48|0
1641522240000|2022-01-07 02:24:00|460.84|458.84|460.48|458.48|461.08|459.08|460.48|458.48|0
1641522250000|2022-01-07 02:24:10|460.72|458.72|460.48|458.48|460.72|458.72|460.48|458.48|0
1641522260000|2022-01-07 02:24:20|460.72|458.72|460.24|458.24|460.72|458.72|460.24|458.24|0
1641522270000|2022-01-07 02:24:30|460.35|458.35|460.48|458.48|460.48|458.48|460.35|458.35|0
1641522280000|2022-01-07 02:24:40|460.35|458.35|460.48|458.48|460.48|458.48|460.24|458.24|0
1641522290000|2022-01-07 02:24:50|460.72|458.72|460.48|458.48|460.72|458.72|460.48|458.48|0
1641522300000|2022-01-07 02:25:00|460.35|458.35|460.24|458.24|460.48|458.48|460.24|458.24|0
1641522320000|2022-01-07 02:25:20|460.35|458.35|460.24|458.24|460.48|458.48|460.24|458.24|0
1641522330000|2022-01-07 02:25:30|460|458|460.24|458.24|460.24|458.24|460|458|0
1641522360000|2022-01-07 02:26:00|460.11|458.11|460.24|458.24|460.24|458.24|460.11|458.11|0
1641522370000|2022-01-07 02:26:10|460.11|458.11|460.24|458.24|460.24|458.24|460.11|458.11|0
1641522380000|2022-01-07 02:26:20|460.48|458.48|460.24|458.24|460.48|458.48|460.24|458.24|0
1641522390000|2022-01-07 02:26:30|460.35|458.35|460.24|458.24|460.35|458.35|460.24|458.24|0
1641522400000|2022-01-07 02:26:40|459.99|457.99|460.24|458.24|460.24|458.24|459.75|457.75|0
1641522410000|2022-01-07 02:26:50|460.35|458.35|460.24|458.24|460.35|458.35|460.24|458.24|0
1641522420000|2022-01-07 02:27:00|459.99|457.99|459.99|457.99|459.99|457.99|459.99|457.99|0
1641522430000|2022-01-07 02:27:10|459.75|457.75|459.75|457.75|459.75|457.75|459.75|457.75|0
1641522440000|2022-01-07 02:27:20|459.99|457.99|459.99|457.99|459.99|457.99|459.75|457.75|0
1641522460000|2022-01-07 02:27:40|460.24|458.24|460.35|458.35|460.35|458.35|460.24|458.24|0
1641522470000|2022-01-07 02:27:50|460.24|458.24|459.99|457.99|460.24|458.24|459.99|457.99|0
1641522480000|2022-01-07 02:28:00|459.75|457.75|459.75|457.75|459.87|457.87|459.75|457.75|0
1641522490000|2022-01-07 02:28:10|459.87|457.87|459.75|457.75|459.99|457.99|459.75|457.75|0
1641522500000|2022-01-07 02:28:20|459.87|457.87|459.99|457.99|459.99|457.99|459.87|457.87|0
1641522510000|2022-01-07 02:28:30|459.75|457.75|459.75|457.75|459.87|457.87|459.75|457.75|0
1641522520000|2022-01-07 02:28:40|459.99|457.99|459.99|457.99|459.99|457.99|459.87|457.87|0
1641522530000|2022-01-07 02:28:50|460.11|458.11|459.99|457.99|460.11|458.11|459.99|457.99|0
1641522540000|2022-01-07 02:29:00|460.11|458.11|459.99|457.99|460.11|458.11|459.99|457.99|0
1641522550000|2022-01-07 02:29:10|460.11|458.11|460.24|458.24|460.24|458.24|459.99|457.99|0
1641522560000|2022-01-07 02:29:20|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1641522570000|2022-01-07 02:29:30|460.24|458.24|460.35|458.35|460.35|458.35|460.24|458.24|0
1641522580000|2022-01-07 02:29:40|460.24|458.24|459.99|457.99|460.24|458.24|459.99|457.99|0
1641522590000|2022-01-07 02:29:50|459.75|457.75|459.75|457.75|459.75|457.75|459.75|457.75|0
1641522600000|2022-01-07 02:30:00|459.51|457.51|459.75|457.75|459.75|457.75|459.51|457.51|0
1641522610000|2022-01-07 02:30:10|459.99|457.99|460.24|458.24|460.24|458.24|459.99|457.99|0
1641522620000|2022-01-07 02:30:20|459.99|457.99|459.75|457.75|460.11|458.11|459.75|457.75|0
1641522630000|2022-01-07 02:30:30|459.51|457.51|459.27|457.27|459.51|457.51|459.27|457.27|0
1641522640000|2022-01-07 02:30:40|459.51|457.51|459.27|457.27|459.51|457.51|459.27|457.27|0
1641522650000|2022-01-07 02:30:50|459.02|457.02|459.02|457.02|459.02|457.02|459.02|457.02|0
1641522660000|2022-01-07 02:31:00|459.27|457.27|459.27|457.27|459.27|457.27|459.27|457.27|0
1641522670000|2022-01-07 02:31:10|459.51|457.51|459.75|457.75|459.75|457.75|459.51|457.51|0
1641522680000|2022-01-07 02:31:20|459.51|457.51|459.51|457.51|459.51|457.51|459.51|457.51|0
1641522690000|2022-01-07 02:31:30|459.27|457.27|459.27|457.27|459.27|457.27|459.27|457.27|0
1641522700000|2022-01-07 02:31:40|459.51|457.51|459.51|457.51|459.51|457.51|459.51|457.51|0
1641522710000|2022-01-07 02:31:50|459.75|457.75|459.38|457.38|459.75|457.75|459.38|457.38|0
1641522720000|2022-01-07 02:32:00|459.14|457.14|458.65|456.65|459.14|457.14|458.65|456.65|0
1641522730000|2022-01-07 02:32:10|458.78|456.78|459.02|457.02|459.02|457.02|458.78|456.78|0
1641522740000|2022-01-07 02:32:20|458.78|456.78|458.54|456.54|458.78|456.78|458.54|456.54|0
1641522750000|2022-01-07 02:32:30|458.65|456.65|458.78|456.78|458.78|456.78|458.54|456.54|0
1641522760000|2022-01-07 02:32:40|458.54|456.54|458.54|456.54|458.54|456.54|458.54|456.54|0
1641522770000|2022-01-07 02:32:50|458.41|456.41|458.41|456.41|458.41|456.41|458.41|456.41|0
1641522780000|2022-01-07 02:33:00|458.3|456.3|458.3|456.3|458.3|456.3|458.3|456.3|0
1641522790000|2022-01-07 02:33:10|458.05|456.05|457.81|455.81|458.05|456.05|457.81|455.81|0
1641522800000|2022-01-07 02:33:20|457.57|455.57|457.81|455.81|457.93|455.93|457.57|455.57|0
1641522810000|2022-01-07 02:33:30|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1641522820000|2022-01-07 02:33:40|457.81|455.81|457.93|455.93|457.93|455.93|457.81|455.81|0
1641522830000|2022-01-07 02:33:50|458.05|456.05|458.05|456.05|458.05|456.05|457.81|455.81|0
1641522840000|2022-01-07 02:34:00|457.68|455.68|458.05|456.05|458.05|456.05|457.68|455.68|0
1641522850000|2022-01-07 02:34:10|457.93|455.93|458.05|456.05|458.05|456.05|457.93|455.93|0
1641522860000|2022-01-07 02:34:20|458.3|456.3|458.29|456.29|458.3|456.3|458.29|456.29|0
1641522870000|2022-01-07 02:34:30|458.65|456.65|458.78|456.78|458.78|456.78|458.65|456.65|0
1641522880000|2022-01-07 02:34:40|458.54|456.54|458.54|456.54|458.54|456.54|458.54|456.54|0
1641522890000|2022-01-07 02:34:50|458.41|456.41|458.41|456.41|458.41|456.41|458.41|456.41|0
1641522900000|2022-01-07 02:35:00|458.54|456.54|458.54|456.54|458.54|456.54|458.41|456.41|0
1641522910000|2022-01-07 02:35:10|458.78|456.78|459.02|457.02|459.02|457.02|458.78|456.78|0
1641522920000|2022-01-07 02:35:20|458.78|456.78|458.78|456.78|458.78|456.78|458.78|456.78|0
1641522930000|2022-01-07 02:35:30|458.54|456.54|458.54|456.54|458.78|456.78|458.54|456.54|0
1641522940000|2022-01-07 02:35:40|458.29|456.29|458.17|456.17|458.29|456.29|458.05|456.05|0
1641522950000|2022-01-07 02:35:50|458.05|456.05|458.41|456.41|458.41|456.41|458.05|456.05|0
1641522960000|2022-01-07 02:36:00|458.29|456.29|457.68|455.68|458.29|456.29|457.68|455.68|0
1641522970000|2022-01-07 02:36:10|457.57|455.57|457.57|455.57|457.68|455.68|457.57|455.57|0
1641522980000|2022-01-07 02:36:20|457.33|455.33|457.08|455.08|457.33|455.33|457.08|455.08|0
1641522990000|2022-01-07 02:36:30|456.84|454.84|457.08|455.08|457.08|455.08|456.84|454.84|0
1641523000000|2022-01-07 02:36:40|457.32|455.32|457.57|455.57|457.57|455.57|457.32|455.32|0
1641523010000|2022-01-07 02:36:50|457.81|455.81|457.81|455.81|458.05|456.05|457.81|455.81|0
1641523020000|2022-01-07 02:37:00|457.57|455.57|457.32|455.32|457.68|455.68|457.32|455.32|0
1641523030000|2022-01-07 02:37:10|457.08|455.08|457.32|455.32|457.32|455.32|457.08|455.08|0
1641523040000|2022-01-07 02:37:20|457.57|455.57|457.57|455.57|457.57|455.57|457.57|455.57|0
1641523050000|2022-01-07 02:37:30|457.44|455.44|457.81|455.81|457.81|455.81|457.44|455.44|0
1641523060000|2022-01-07 02:37:40|458.05|456.05|457.81|455.81|458.05|456.05|457.81|455.81|0
1641523070000|2022-01-07 02:37:50|457.68|455.68|457.57|455.57|457.81|455.81|457.57|455.57|0
1641523090000|2022-01-07 02:38:10|457.68|455.68|457.57|455.57|457.68|455.68|457.57|455.57|0
1641523100000|2022-01-07 02:38:20|457.32|455.32|457.32|455.32|457.32|455.32|457.32|455.32|0
1641523120000|2022-01-07 02:38:40|457.57|455.57|457.57|455.57|457.57|455.57|457.57|455.57|0
1641523130000|2022-01-07 02:38:50|457.32|455.32|457.57|455.57|457.57|455.57|457.32|455.32|0
1641523140000|2022-01-07 02:39:00|457.44|455.44|457.32|455.32|457.44|455.44|457.32|455.32|0
1641523150000|2022-01-07 02:39:10|457.2|455.2|457.08|455.08|457.32|455.32|457.08|455.08|0
1641523160000|2022-01-07 02:39:20|457.32|455.32|457.32|455.32|457.32|455.32|457.32|455.32|0
1641523170000|2022-01-07 02:39:30|457.2|455.2|457.2|455.2|457.32|455.32|457.2|455.2|0
1641523180000|2022-01-07 02:39:40|457.32|455.32|457.2|455.2|457.32|455.32|457.2|455.2|0
1641523190000|2022-01-07 02:39:50|456.84|454.84|456.84|454.84|456.84|454.84|456.84|454.84|0
1641523200000|2022-01-07 02:40:00|457.08|455.08|457.57|455.57|457.57|455.57|457.08|455.08|0
1641523210000|2022-01-07 02:40:10|457.81|455.81|457.92|455.92|458.05|456.05|457.81|455.81|0
1641523220000|2022-01-07 02:40:20|457.81|455.81|457.92|455.92|458.05|456.05|457.81|455.81|0
1641523230000|2022-01-07 02:40:30|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1641523240000|2022-01-07 02:40:40|457.92|455.92|457.81|455.81|457.92|455.92|457.57|455.57|0
1641523250000|2022-01-07 02:40:50|457.68|455.68|457.81|455.81|457.81|455.81|457.68|455.68|0
1641523260000|2022-01-07 02:41:00|457.57|455.57|457.81|455.81|457.81|455.81|457.57|455.57|0
1641523270000|2022-01-07 02:41:10|457.57|455.57|457.68|455.68|457.68|455.68|457.57|455.57|0
1641523280000|2022-01-07 02:41:20|457.57|455.57|457.57|455.57|457.57|455.57|457.57|455.57|0
1641523300000|2022-01-07 02:41:40|457.56|455.56|457.56|455.56|457.56|455.56|457.56|455.56|0
1641523320000|2022-01-07 02:42:00|457.68|455.68|458.05|456.05|458.05|456.05|457.68|455.68|0
1641523330000|2022-01-07 02:42:10|458.29|456.29|458.29|456.29|458.29|456.29|458.29|456.29|0
1641523340000|2022-01-07 02:42:20|458.17|456.17|458.29|456.29|458.29|456.29|458.17|456.17|0
1641523350000|2022-01-07 02:42:30|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|0
1641523360000|2022-01-07 02:42:40|458.29|456.29|457.92|455.92|458.29|456.29|457.81|455.81|0
1641523370000|2022-01-07 02:42:50|458.05|456.05|458.17|456.17|458.29|456.29|458.05|456.05|0
1641523380000|2022-01-07 02:43:00|458.29|456.29|458.05|456.05|458.29|456.29|458.05|456.05|0
1641523390000|2022-01-07 02:43:10|458.29|456.29|458.05|456.05|458.29|456.29|458.05|456.05|0
1641523400000|2022-01-07 02:43:20|458.29|456.29|458.05|456.05|458.29|456.29|458.05|456.05|0
1641523410000|2022-01-07 02:43:30|458.29|456.29|458.05|456.05|458.29|456.29|458.05|456.05|0
1641523420000|2022-01-07 02:43:40|457.81|455.81|457.81|455.81|457.81|455.81|457.68|455.68|0
1641523430000|2022-01-07 02:43:50|457.68|455.68|457.81|455.81|457.81|455.81|457.68|455.68|0
1641523460000|2022-01-07 02:44:20|457.68|455.68|457.81|455.81|457.81|455.81|457.68|455.68|0
1641523470000|2022-01-07 02:44:30|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1641523480000|2022-01-07 02:44:40|458.29|456.29|458.53|456.53|458.53|456.53|458.29|456.29|0
1641523490000|2022-01-07 02:44:50|458.29|456.29|458.29|456.29|458.29|456.29|458.29|456.29|0
1641523500000|2022-01-07 02:45:00|458.05|456.05|458.05|456.05|458.29|456.29|458.05|456.05|0
1641523510000|2022-01-07 02:45:10|457.92|455.92|457.92|455.92|458.05|456.05|457.81|455.81|0
1641523520000|2022-01-07 02:45:20|457.81|455.81|457.81|455.81|458.05|456.05|457.81|455.81|0
1641523530000|2022-01-07 02:45:30|458.05|456.05|457.92|455.92|458.05|456.05|457.92|455.92|0
1641523540000|2022-01-07 02:45:40|457.81|455.81|457.81|455.81|457.81|455.81|457.81|455.81|0
1641523550000|2022-01-07 02:45:50|457.56|455.56|457.56|455.56|457.56|455.56|457.44|455.44|0
1641523560000|2022-01-07 02:46:00|457.81|455.81|457.68|455.68|457.81|455.81|457.68|455.68|0
1641523570000|2022-01-07 02:46:10|457.56|455.56|457.56|455.56|457.56|455.56|457.56|455.56|0
1641523580000|2022-01-07 02:46:20|457.32|455.32|457.32|455.32|457.32|455.32|457.32|455.32|0
1641523590000|2022-01-07 02:46:30|457.19|455.19|457.08|455.08|457.19|455.19|457.08|455.08|0
1641523600000|2022-01-07 02:46:40|457.32|455.32|457.08|455.08|457.32|455.32|457.08|455.08|0
1641523610000|2022-01-07 02:46:50|457.32|455.32|457.32|455.32|457.32|455.32|457.32|455.32|0
1641523630000|2022-01-07 02:47:10|457.44|455.44|457.56|455.56|457.56|455.56|457.32|455.32|0
1641523640000|2022-01-07 02:47:20|457.44|455.44|457.56|455.56|457.56|455.56|457.44|455.44|0
1641523650000|2022-01-07 02:47:30|457.8|455.8|457.8|455.8|457.8|455.8|457.8|455.8|0
1641523660000|2022-01-07 02:47:40|458.05|456.05|457.8|455.8|458.05|456.05|457.8|455.8|0
1641523670000|2022-01-07 02:47:50|458.05|456.05|458.29|456.29|458.29|456.29|458.05|456.05|0
1641523680000|2022-01-07 02:48:00|458.16|456.16|458.05|456.05|458.16|456.16|458.05|456.05|0
1641523690000|2022-01-07 02:48:10|458.29|456.29|458.05|456.05|458.29|456.29|458.05|456.05|0
1641523700000|2022-01-07 02:48:20|458.29|456.29|458.29|456.29|458.29|456.29|458.29|456.29|0
1641523710000|2022-01-07 02:48:30|458.16|456.16|458.29|456.29|458.29|456.29|458.16|456.16|0
1641523720000|2022-01-07 02:48:40|458.41|456.41|458.16|456.16|458.41|456.41|458.16|456.16|0
1641523730000|2022-01-07 02:48:50|458.05|456.05|458.16|456.16|458.16|456.16|458.05|456.05|0
1641523740000|2022-01-07 02:49:00|458.05|456.05|458.05|456.05|458.05|456.05|457.92|455.92|0
1641523760000|2022-01-07 02:49:20|458.16|456.16|458.29|456.29|458.29|456.29|458.16|456.16|0
1641523780000|2022-01-07 02:49:40|458.53|456.53|458.53|456.53|458.53|456.53|458.53|456.53|0
1641523800000|2022-01-07 02:50:00|458.77|456.77|459.02|457.02|459.02|457.02|458.77|456.77|0
1641523810000|2022-01-07 02:50:10|459.26|457.26|459.02|457.02|459.26|457.26|459.02|457.02|0
1641523820000|2022-01-07 02:50:20|459.13|457.13|459.26|457.26|459.26|457.26|459.13|457.13|0
1641523830000|2022-01-07 02:50:30|459.5|457.5|459.37|457.37|459.5|457.5|459.37|457.37|0
1641523840000|2022-01-07 02:50:40|459.26|457.26|459.01|457.01|459.26|457.26|459.01|457.01|0
1641523860000|2022-01-07 02:51:00|459.26|457.26|458.77|456.77|459.26|457.26|458.77|456.77|0
1641523870000|2022-01-07 02:51:10|459.01|457.01|459.13|457.13|459.13|457.13|459.01|457.01|0
1641523880000|2022-01-07 02:51:20|459.26|457.26|459.26|457.26|459.26|457.26|459.26|457.26|0
1641523890000|2022-01-07 02:51:30|459.37|457.37|459.26|457.26|459.5|457.5|459.26|457.26|0
1641523900000|2022-01-07 02:51:40|459.5|457.5|459.37|457.37|459.5|457.5|459.37|457.37|0
1641523910000|2022-01-07 02:51:50|459.5|457.5|459.74|457.74|459.74|457.74|459.5|457.5|0
1641523920000|2022-01-07 02:52:00|459.5|457.5|459.5|457.5|459.5|457.5|459.5|457.5|0
1641523940000|2022-01-07 02:52:20|459.26|457.26|459.37|457.37|459.37|457.37|459.26|457.26|0
1641523950000|2022-01-07 02:52:30|459.26|457.26|459.26|457.26|459.37|457.37|459.26|457.26|0
1641523960000|2022-01-07 02:52:40|459.37|457.37|459.37|457.37|459.37|457.37|459.37|457.37|0
1641523970000|2022-01-07 02:52:50|459.26|457.26|459.26|457.26|459.26|457.26|459.26|457.26|0
1641523990000|2022-01-07 02:53:10|459.37|457.37|459.37|457.37|459.37|457.37|459.37|457.37|0
1641524000000|2022-01-07 02:53:20|459.26|457.26|459.74|457.74|459.74|457.74|459.26|457.26|0
1641524010000|2022-01-07 02:53:30|459.5|457.5|459.74|457.74|459.74|457.74|459.5|457.5|0
1641524020000|2022-01-07 02:53:40|459.98|457.98|460.47|458.47|460.47|458.47|459.98|457.98|0
1641524030000|2022-01-07 02:53:50|460.23|458.23|460.23|458.23|460.23|458.23|460.23|458.23|0
1641524050000|2022-01-07 02:54:10|460.47|458.47|460.47|458.47|460.47|458.47|460.47|458.47|0
1641524060000|2022-01-07 02:54:20|460.58|458.58|460.47|458.47|460.58|458.58|460.47|458.47|0
1641524080000|2022-01-07 02:54:40|460.34|458.34|460.47|458.47|460.47|458.47|460.34|458.34|0
1641524090000|2022-01-07 02:54:50|460.23|458.23|460.34|458.34|460.34|458.34|460.23|458.23|0
1641524100000|2022-01-07 02:55:00|460.23|458.23|460.47|458.47|460.58|458.58|460.23|458.23|0
1641524110000|2022-01-07 02:55:10|460.71|458.71|460.58|458.58|460.71|458.71|460.58|458.58|0
1641524120000|2022-01-07 02:55:20|460.47|458.47|460.71|458.71|460.71|458.71|460.47|458.47|0
1641524130000|2022-01-07 02:55:30|460.58|458.58|460.71|458.71|460.71|458.71|460.58|458.58|0
1641524140000|2022-01-07 02:55:40|460.47|458.47|460.58|458.58|460.58|458.58|460.47|458.47|0
1641524150000|2022-01-07 02:55:50|460.71|458.71|460.95|458.95|461.07|459.07|460.71|458.71|0
1641524160000|2022-01-07 02:56:00|461.07|459.07|460.95|458.95|461.07|459.07|460.95|458.95|0
1641524170000|2022-01-07 02:56:10|461.68|459.68|461.92|459.92|461.92|459.92|461.68|459.68|0
1641524190000|2022-01-07 02:56:30|462.16|460.16|461.92|459.92|462.16|460.16|461.92|459.92|0
1641524200000|2022-01-07 02:56:40|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|0
1641524210000|2022-01-07 02:56:50|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1641524220000|2022-01-07 02:57:00|461.44|459.44|461.44|459.44|461.68|459.68|461.44|459.44|0
1641524230000|2022-01-07 02:57:10|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1641524240000|2022-01-07 02:57:20|461.44|459.44|461.68|459.68|461.68|459.68|461.44|459.44|0
1641524270000|2022-01-07 02:57:50|461.44|459.44|461.19|459.19|461.44|459.44|461.19|459.19|0
1641524280000|2022-01-07 02:58:00|461.31|459.31|461.44|459.44|461.44|459.44|461.31|459.31|0
1641524290000|2022-01-07 02:58:10|461.31|459.31|461.44|459.44|461.44|459.44|461.31|459.31|0
1641524300000|2022-01-07 02:58:20|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641524320000|2022-01-07 02:58:40|461.44|459.44|461.31|459.31|461.44|459.44|461.31|459.31|0
1641524330000|2022-01-07 02:58:50|461.19|459.19|461.19|459.19|461.31|459.31|461.19|459.19|0
1641524340000|2022-01-07 02:59:00|461.31|459.31|461.55|459.55|461.55|459.55|461.31|459.31|0
1641524350000|2022-01-07 02:59:10|461.44|459.44|461.55|459.55|461.68|459.68|461.44|459.44|0
1641524360000|2022-01-07 02:59:20|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1641524370000|2022-01-07 02:59:30|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641524380000|2022-01-07 02:59:40|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1641524390000|2022-01-07 02:59:50|461.44|459.44|461.44|459.44|461.44|459.44|461.44|459.44|0
1641524400000|2022-01-07 03:00:00|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|0
1641524410000|2022-01-07 03:00:10|461.44|459.44|461.19|459.19|461.44|459.44|461.19|459.19|0
1641524430000|2022-01-07 03:00:30|461.31|459.31|461.19|459.19|461.31|459.31|461.19|459.19|0
1641524440000|2022-01-07 03:00:40|461.07|459.07|461.07|459.07|461.07|459.07|461.07|459.07|0
1641524450000|2022-01-07 03:00:50|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641524460000|2022-01-07 03:01:00|460.95|458.95|460.82|458.82|460.95|458.95|460.71|458.71|0
1641524470000|2022-01-07 03:01:10|460.47|458.47|460.46|458.46|460.47|458.47|460.46|458.46|0
1641524480000|2022-01-07 03:01:20|460.71|458.71|460.71|458.71|460.71|458.71|460.71|458.71|0
1641524490000|2022-01-07 03:01:30|460.58|458.58|460.58|458.58|460.71|458.71|460.58|458.58|0
1641524500000|2022-01-07 03:01:40|460.71|458.71|460.95|458.95|460.95|458.95|460.71|458.71|0
1641524510000|2022-01-07 03:01:50|460.71|458.71|460.71|458.71|460.82|458.82|460.71|458.71|0
1641524520000|2022-01-07 03:02:00|460.82|458.82|460.95|458.95|460.95|458.95|460.82|458.82|0
1641524530000|2022-01-07 03:02:10|461.19|459.19|461.31|459.31|461.31|459.31|461.19|459.19|0
1641524540000|2022-01-07 03:02:20|461.43|459.43|461.19|459.19|461.43|459.43|461.19|459.19|0
1641524560000|2022-01-07 03:02:40|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1641524570000|2022-01-07 03:02:50|460.82|458.82|460.95|458.95|460.95|458.95|460.82|458.82|0
1641524580000|2022-01-07 03:03:00|461.07|459.07|461.19|459.19|461.19|459.19|461.07|459.07|0
1641524590000|2022-01-07 03:03:10|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1641524600000|2022-01-07 03:03:20|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641524610000|2022-01-07 03:03:30|461.43|459.43|461.31|459.31|461.43|459.43|461.31|459.31|0
1641524620000|2022-01-07 03:03:40|461.43|459.43|461.68|459.68|461.68|459.68|461.43|459.43|0
1641524640000|2022-01-07 03:04:00|461.92|459.92|461.79|459.79|461.92|459.92|461.68|459.68|0
1641524650000|2022-01-07 03:04:10|461.92|459.92|461.68|459.68|461.92|459.92|461.68|459.68|0
1641524670000|2022-01-07 03:04:30|461.43|459.43|461.19|459.19|461.43|459.43|461.19|459.19|0
1641524680000|2022-01-07 03:04:40|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1641524690000|2022-01-07 03:04:50|460.82|458.82|461.19|459.19|461.19|459.19|460.82|458.82|0
1641524710000|2022-01-07 03:05:10|461.43|459.43|461.68|459.68|461.68|459.68|461.43|459.43|0
1641524720000|2022-01-07 03:05:20|461.92|459.92|461.92|459.92|462.03|460.03|461.92|459.92|0
1641524730000|2022-01-07 03:05:30|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1641524740000|2022-01-07 03:05:40|461.92|459.92|462.03|460.03|462.03|460.03|461.92|459.92|0
1641524750000|2022-01-07 03:05:50|462.16|460.16|462.16|460.16|462.4|460.4|462.16|460.16|0
1641524770000|2022-01-07 03:06:10|462.28|460.28|462.16|460.16|462.28|460.28|462.16|460.16|0
1641524780000|2022-01-07 03:06:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1641524790000|2022-01-07 03:06:30|462.03|460.03|461.92|459.92|462.16|460.16|461.92|459.92|0
1641524810000|2022-01-07 03:06:50|461.68|459.68|461.79|459.79|461.79|459.79|461.43|459.43|0
1641524820000|2022-01-07 03:07:00|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1641524840000|2022-01-07 03:07:20|462.03|460.03|461.92|459.92|462.16|460.16|461.92|459.92|0
1641524870000|2022-01-07 03:07:50|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1641524880000|2022-01-07 03:08:00|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1641524890000|2022-01-07 03:08:10|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1641524900000|2022-01-07 03:08:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1641524910000|2022-01-07 03:08:30|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|0
1641524920000|2022-01-07 03:08:40|461.92|459.92|461.92|459.92|462.03|460.03|461.92|459.92|0
1641524940000|2022-01-07 03:09:00|461.79|459.79|461.92|459.92|462.03|460.03|461.79|459.79|0
1641524950000|2022-01-07 03:09:10|461.79|459.79|461.79|459.79|461.79|459.79|461.67|459.67|0
1641524960000|2022-01-07 03:09:20|461.67|459.67|461.92|459.92|461.92|459.92|461.67|459.67|0
1641524970000|2022-01-07 03:09:30|461.67|459.67|461.55|459.55|461.67|459.67|461.55|459.55|0
1641524980000|2022-01-07 03:09:40|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1641524990000|2022-01-07 03:09:50|461.31|459.31|461.43|459.43|461.43|459.43|461.31|459.31|0
1641525000000|2022-01-07 03:10:00|461.19|459.19|461.43|459.43|461.43|459.43|461.19|459.19|0
1641525010000|2022-01-07 03:10:10|461.19|459.19|461.31|459.31|461.31|459.31|461.19|459.19|0
1641525020000|2022-01-07 03:10:20|461.19|459.19|460.7|458.7|461.19|459.19|460.7|458.7|0
1641525030000|2022-01-07 03:10:30|460.95|458.95|460.95|458.95|460.95|458.95|460.82|458.82|0
1641525040000|2022-01-07 03:10:40|460.82|458.82|460.95|458.95|460.95|458.95|460.82|458.82|0
1641525050000|2022-01-07 03:10:50|461.19|459.19|461.19|459.19|461.19|459.19|461.06|459.06|0
1641525060000|2022-01-07 03:11:00|461.3|459.3|461.19|459.19|461.3|459.3|461.19|459.19|0
1641525090000|2022-01-07 03:11:30|460.95|458.95|460.95|458.95|460.95|458.95|460.95|458.95|0
1641525100000|2022-01-07 03:11:40|461.06|459.06|460.95|458.95|461.06|459.06|460.95|458.95|0
1641525110000|2022-01-07 03:11:50|461.06|459.06|460.95|458.95|461.06|459.06|460.95|458.95|0
1641525120000|2022-01-07 03:12:00|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641525130000|2022-01-07 03:12:10|461.3|459.3|461.43|459.43|461.43|459.43|461.3|459.3|0
1641525140000|2022-01-07 03:12:20|461.67|459.67|461.19|459.19|461.67|459.67|461.19|459.19|0
1641525160000|2022-01-07 03:12:40|461.06|459.06|461.19|459.19|461.19|459.19|461.06|459.06|0
1641525170000|2022-01-07 03:12:50|460.95|458.95|461.06|459.06|461.19|459.19|460.95|458.95|0
1641525180000|2022-01-07 03:13:00|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641525190000|2022-01-07 03:13:10|460.94|458.94|461.19|459.19|461.19|459.19|460.94|458.94|0
1641525200000|2022-01-07 03:13:20|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1641525210000|2022-01-07 03:13:30|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641525230000|2022-01-07 03:13:50|460.94|458.94|461.06|459.06|461.06|459.06|460.94|458.94|0
1641525240000|2022-01-07 03:14:00|460.94|458.94|461.19|459.19|461.19|459.19|460.94|458.94|0
1641525250000|2022-01-07 03:14:10|460.94|458.94|461.19|459.19|461.19|459.19|460.94|458.94|0
1641525270000|2022-01-07 03:14:30|461.43|459.43|461.19|459.19|461.43|459.43|461.19|459.19|0
1641525280000|2022-01-07 03:14:40|461.3|459.3|461.3|459.3|461.3|459.3|461.3|459.3|0
1641525290000|2022-01-07 03:14:50|461.19|459.19|460.94|458.94|461.19|459.19|460.94|458.94|0
1641525300000|2022-01-07 03:15:00|461.06|459.06|461.19|459.19|461.19|459.19|460.94|458.94|0
1641525310000|2022-01-07 03:15:10|460.94|458.94|461.06|459.06|461.06|459.06|460.94|458.94|0
1641525320000|2022-01-07 03:15:20|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641525340000|2022-01-07 03:15:40|461.3|459.3|461.43|459.43|461.43|459.43|461.3|459.3|0
1641525360000|2022-01-07 03:16:00|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|0
1641525370000|2022-01-07 03:16:10|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1641525380000|2022-01-07 03:16:20|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|0
1641525390000|2022-01-07 03:16:30|461.55|459.55|461.43|459.43|461.55|459.55|461.43|459.43|0
1641525400000|2022-01-07 03:16:40|461.19|459.19|461.19|459.19|461.19|459.19|461.19|459.19|0
1641525410000|2022-01-07 03:16:50|461.3|459.3|461.19|459.19|461.3|459.3|461.19|459.19|0
1641525420000|2022-01-07 03:17:00|460.94|458.94|461.06|459.06|461.06|459.06|460.94|458.94|0
1641525430000|2022-01-07 03:17:10|461.19|459.19|461.19|459.19|461.19|459.19|461.06|459.06|0
1641525440000|2022-01-07 03:17:20|461.43|459.43|461.3|459.3|461.43|459.43|461.3|459.3|0
1641525450000|2022-01-07 03:17:30|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1641525460000|2022-01-07 03:17:40|461.19|459.19|460.94|458.94|461.19|459.19|460.94|458.94|0
1641525470000|2022-01-07 03:17:50|460.7|458.7|460.7|458.7|460.7|458.7|460.7|458.7|0
1641525490000|2022-01-07 03:18:10|460.46|458.46|460.7|458.7|460.7|458.7|460.46|458.46|0
1641525500000|2022-01-07 03:18:20|460.57|458.57|460.46|458.46|460.57|458.57|460.46|458.46|0
1641525510000|2022-01-07 03:18:30|460.7|458.7|460.94|458.94|460.94|458.94|460.7|458.7|0
1641525520000|2022-01-07 03:18:40|460.7|458.7|460.46|458.46|460.7|458.7|460.46|458.46|0
1641525530000|2022-01-07 03:18:50|460.57|458.57|460.46|458.46|460.57|458.57|460.46|458.46|0
1641525540000|2022-01-07 03:19:00|460.7|458.7|460.7|458.7|460.7|458.7|460.7|458.7|0
1641525550000|2022-01-07 03:19:10|460.82|458.82|460.7|458.7|460.82|458.82|460.7|458.7|0
1641525570000|2022-01-07 03:19:30|460.94|458.94|460.94|458.94|460.94|458.94|460.94|458.94|0
1641525580000|2022-01-07 03:19:40|460.46|458.46|460.57|458.57|460.57|458.57|460.46|458.46|0
1641525590000|2022-01-07 03:19:50|460.7|458.7|461.43|459.43|461.43|459.43|460.7|458.7|0
1641525600000|2022-01-07 03:20:00|461.91|459.91|461.67|459.67|461.91|459.91|461.43|459.43|0
1641525610000|2022-01-07 03:20:10|461.91|459.91|461.91|459.91|461.91|459.91|461.67|459.67|0
1641525620000|2022-01-07 03:20:20|462.15|460.15|461.91|459.91|462.15|460.15|461.67|459.67|0
1641525630000|2022-01-07 03:20:30|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1641525640000|2022-01-07 03:20:40|461.91|459.91|461.67|459.67|461.91|459.91|461.67|459.67|0
1641525650000|2022-01-07 03:20:50|461.43|459.43|461.67|459.67|461.67|459.67|461.43|459.43|0
1641525660000|2022-01-07 03:21:00|461.54|459.54|461.54|459.54|461.54|459.54|461.43|459.43|0
1641525670000|2022-01-07 03:21:10|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|0
1641525680000|2022-01-07 03:21:20|461.54|459.54|461.67|459.67|461.67|459.67|461.54|459.54|0
1641525700000|2022-01-07 03:21:40|461.91|459.91|462.4|460.4|462.4|460.4|461.91|459.91|0
1641525710000|2022-01-07 03:21:50|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1641525720000|2022-01-07 03:22:00|462.27|460.27|462.27|460.27|462.4|460.4|462.27|460.27|0
1641525730000|2022-01-07 03:22:10|462.4|460.4|462.15|460.15|462.4|460.4|462.15|460.15|0
1641525750000|2022-01-07 03:22:30|462.03|460.03|461.91|459.91|462.15|460.15|461.91|459.91|0
1641525760000|2022-01-07 03:22:40|462.03|460.03|462.03|460.03|462.15|460.15|462.03|460.03|0
1641525770000|2022-01-07 03:22:50|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1641525780000|2022-01-07 03:23:00|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1641525790000|2022-01-07 03:23:10|462.03|460.03|462.15|460.15|462.15|460.15|461.91|459.91|0
1641525800000|2022-01-07 03:23:20|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1641525810000|2022-01-07 03:23:30|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1641525820000|2022-01-07 03:23:40|462.15|460.15|462.27|460.27|462.27|460.27|462.15|460.15|0
1641525830000|2022-01-07 03:23:50|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1641525840000|2022-01-07 03:24:00|462.75|460.75|462.88|460.88|462.88|460.88|462.75|460.75|0
1641525850000|2022-01-07 03:24:10|463.12|461.12|463.61|461.61|463.61|461.61|463.12|461.12|0
1641525860000|2022-01-07 03:24:20|463.85|461.85|464.09|462.09|464.09|462.09|463.73|461.73|0
1641525870000|2022-01-07 03:24:30|463.85|461.85|464.58|462.58|464.58|462.58|463.85|461.85|0
1641525880000|2022-01-07 03:24:40|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1641525890000|2022-01-07 03:24:50|465.31|463.31|465.31|463.31|465.55|463.55|465.07|463.07|0
1641525900000|2022-01-07 03:25:00|465.55|463.55|465.79|463.79|466.04|464.04|465.55|463.55|0
1641525910000|2022-01-07 03:25:10|465.55|463.55|464.94|462.94|465.55|463.55|464.94|462.94|0
1641525920000|2022-01-07 03:25:20|465.07|463.07|464.94|462.94|465.07|463.07|464.7|462.7|0
1641525930000|2022-01-07 03:25:30|464.82|462.82|464.58|462.58|464.82|462.82|464.58|462.58|0
1641525940000|2022-01-07 03:25:40|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1641525950000|2022-01-07 03:25:50|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1641525960000|2022-01-07 03:26:00|464.7|462.7|464.58|462.58|464.7|462.7|464.58|462.58|0
1641525970000|2022-01-07 03:26:10|464.34|462.34|464.34|462.34|464.45|462.45|464.34|462.34|0
1641525980000|2022-01-07 03:26:20|464.09|462.09|463.85|461.85|464.09|462.09|463.85|461.85|0
1641525990000|2022-01-07 03:26:30|463.72|461.72|463.85|461.85|463.85|461.85|463.72|461.72|0
1641526000000|2022-01-07 03:26:40|463.97|461.97|464.09|462.09|464.09|462.09|463.97|461.97|0
1641526010000|2022-01-07 03:26:50|463.97|461.97|464.09|462.09|464.09|462.09|463.97|461.97|0
1641526020000|2022-01-07 03:27:00|463.85|461.85|464.09|462.09|464.09|462.09|463.85|461.85|0
1641526030000|2022-01-07 03:27:10|463.85|461.85|463.97|461.97|463.97|461.97|463.85|461.85|0
1641526040000|2022-01-07 03:27:20|463.85|461.85|464.34|462.34|464.58|462.58|463.85|461.85|0
1641526050000|2022-01-07 03:27:30|464.45|462.45|464.58|462.58|464.58|462.58|464.45|462.45|0
1641526060000|2022-01-07 03:27:40|464.34|462.34|464.09|462.09|464.34|462.34|464.09|462.09|0
1641526070000|2022-01-07 03:27:50|464.21|462.21|464.09|462.09|464.21|462.21|464.09|462.09|0
1641526080000|2022-01-07 03:28:00|464.34|462.34|464.34|462.34|464.58|462.58|464.34|462.34|0
1641526090000|2022-01-07 03:28:10|464.58|462.58|464.58|462.58|464.58|462.58|464.45|462.45|0
1641526100000|2022-01-07 03:28:20|464.69|462.69|464.82|462.82|464.82|462.82|464.58|462.58|0
1641526110000|2022-01-07 03:28:30|464.94|462.94|465.06|463.06|465.06|463.06|464.82|462.82|0
1641526120000|2022-01-07 03:28:40|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1641526130000|2022-01-07 03:28:50|465.06|463.06|464.82|462.82|465.06|463.06|464.82|462.82|0
1641526140000|2022-01-07 03:29:00|464.58|462.58|464.82|462.82|464.82|462.82|464.58|462.58|0
1641526150000|2022-01-07 03:29:10|465.06|463.06|464.82|462.82|465.06|463.06|464.82|462.82|0
1641526160000|2022-01-07 03:29:20|465.06|463.06|464.82|462.82|465.06|463.06|464.82|462.82|0
1641526170000|2022-01-07 03:29:30|464.94|462.94|464.82|462.82|464.94|462.94|464.82|462.82|0
1641526180000|2022-01-07 03:29:40|465.06|463.06|465.06|463.06|465.06|463.06|465.06|463.06|0
1641526190000|2022-01-07 03:29:50|464.94|462.94|464.58|462.58|464.94|462.94|464.58|462.58|0
1641526200000|2022-01-07 03:30:00|464.82|462.82|464.82|462.82|464.82|462.82|464.69|462.69|0
1641526210000|2022-01-07 03:30:10|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1641526220000|2022-01-07 03:30:20|464.33|462.33|464.58|462.58|464.58|462.58|464.33|462.33|0
1641526230000|2022-01-07 03:30:30|464.33|462.33|463.97|461.97|464.33|462.33|463.97|461.97|0
1641526240000|2022-01-07 03:30:40|463.85|461.85|464.09|462.09|464.09|462.09|463.85|461.85|0
1641526250000|2022-01-07 03:30:50|464.33|462.33|464.58|462.58|464.58|462.58|464.33|462.33|0
1641526260000|2022-01-07 03:31:00|464.33|462.33|464.09|462.09|464.33|462.33|464.09|462.09|0
1641526270000|2022-01-07 03:31:10|463.85|461.85|463.97|461.97|464.09|462.09|463.85|461.85|0
1641526280000|2022-01-07 03:31:20|464.09|462.09|463.61|461.61|464.09|462.09|463.61|461.61|0
1641526300000|2022-01-07 03:31:40|463.85|461.85|463.36|461.36|463.85|461.85|463.36|461.36|0
1641526310000|2022-01-07 03:31:50|463.61|461.61|463.36|461.36|463.61|461.61|463.36|461.36|0
1641526320000|2022-01-07 03:32:00|463.61|461.61|463.61|461.61|463.61|461.61|463.61|461.61|0
1641526330000|2022-01-07 03:32:10|463.36|461.36|463.12|461.12|463.36|461.36|463.12|461.12|0
1641526340000|2022-01-07 03:32:20|463.36|461.36|462.88|460.88|463.36|461.36|462.88|460.88|0
1641526350000|2022-01-07 03:32:30|463.12|461.12|462.88|460.88|463.12|461.12|462.88|460.88|0
1641526360000|2022-01-07 03:32:40|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1641526370000|2022-01-07 03:32:50|462.15|460.15|462.39|460.39|462.39|460.39|462.15|460.15|0
1641526380000|2022-01-07 03:33:00|462.27|460.27|462.27|460.27|462.39|460.39|462.15|460.15|0
1641526390000|2022-01-07 03:33:10|462.15|460.15|462.39|460.39|462.39|460.39|462.15|460.15|0
1641526400000|2022-01-07 03:33:20|462.15|460.15|462.39|460.39|462.39|460.39|462.15|460.15|0
1641526410000|2022-01-07 03:33:30|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1641526420000|2022-01-07 03:33:40|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1641526430000|2022-01-07 03:33:50|462.51|460.51|462.63|460.63|462.63|460.63|462.51|460.51|0
1641526440000|2022-01-07 03:34:00|462.88|460.88|462.63|460.63|462.88|460.88|462.63|460.63|0
1641526450000|2022-01-07 03:34:10|462.88|460.88|462.63|460.63|462.88|460.88|462.63|460.63|0
1641526460000|2022-01-07 03:34:20|462.39|460.39|462.39|460.39|462.39|460.39|462.15|460.15|0
1641526470000|2022-01-07 03:34:30|462.27|460.27|462.39|460.39|462.39|460.39|462.27|460.27|0
1641526480000|2022-01-07 03:34:40|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1641526490000|2022-01-07 03:34:50|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1641526500000|2022-01-07 03:35:00|462.15|460.15|462.15|460.15|462.51|460.51|462.15|460.15|0
1641526510000|2022-01-07 03:35:10|461.91|459.91|461.66|459.66|461.91|459.91|461.66|459.66|0
1641526520000|2022-01-07 03:35:20|461.42|459.42|461.66|459.66|461.66|459.66|461.42|459.42|0
1641526530000|2022-01-07 03:35:30|461.54|459.54|461.78|459.78|461.78|459.78|461.54|459.54|0
1641526540000|2022-01-07 03:35:40|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1641526550000|2022-01-07 03:35:50|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|0
1641526560000|2022-01-07 03:36:00|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1641526570000|2022-01-07 03:36:10|462.02|460.02|462.02|460.02|462.02|460.02|461.91|459.91|0
1641526580000|2022-01-07 03:36:20|461.91|459.91|461.78|459.78|461.91|459.91|461.66|459.66|0
1641526590000|2022-01-07 03:36:30|461.66|459.66|461.66|459.66|461.78|459.78|461.66|459.66|0
1641526610000|2022-01-07 03:36:50|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|0
1641526620000|2022-01-07 03:37:00|461.18|459.18|461.18|459.18|461.18|459.18|460.93|458.93|0
1641526630000|2022-01-07 03:37:10|461.42|459.42|461.66|459.66|461.66|459.66|461.42|459.42|0
1641526640000|2022-01-07 03:37:20|461.78|459.78|461.66|459.66|461.78|459.78|461.66|459.66|0
1641526650000|2022-01-07 03:37:30|461.42|459.42|461.54|459.54|461.66|459.66|461.42|459.42|0
1641526660000|2022-01-07 03:37:40|461.66|459.66|461.66|459.66|461.9|459.9|461.66|459.66|0
1641526670000|2022-01-07 03:37:50|461.78|459.78|461.78|459.78|461.9|459.9|461.78|459.78|0
1641526680000|2022-01-07 03:38:00|461.9|459.9|462.02|460.02|462.15|460.15|461.9|459.9|0
1641526690000|2022-01-07 03:38:10|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1641526700000|2022-01-07 03:38:20|462.15|460.15|462.15|460.15|462.39|460.39|462.15|460.15|0
1641526720000|2022-01-07 03:38:40|462.26|460.26|462.26|460.26|462.39|460.39|462.26|460.26|0
1641526730000|2022-01-07 03:38:50|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1641526750000|2022-01-07 03:39:10|462.15|460.15|462.39|460.39|462.39|460.39|462.15|460.15|0
1641526760000|2022-01-07 03:39:20|462.51|460.51|462.51|460.51|462.51|460.51|462.51|460.51|0
1641526770000|2022-01-07 03:39:30|462.39|460.39|462.51|460.51|462.63|460.63|462.39|460.39|0
1641526780000|2022-01-07 03:39:40|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1641526800000|2022-01-07 03:40:00|462.15|460.15|461.42|459.42|462.15|460.15|461.42|459.42|0
1641526810000|2022-01-07 03:40:10|461.54|459.54|461.66|459.66|461.66|459.66|461.54|459.54|0
1641526820000|2022-01-07 03:40:20|461.78|459.78|461.9|459.9|461.9|459.9|461.78|459.78|0
1641526830000|2022-01-07 03:40:30|461.78|459.78|461.9|459.9|461.9|459.9|461.78|459.78|0
1641526860000|2022-01-07 03:41:00|462.02|460.02|461.66|459.66|462.02|460.02|461.66|459.66|0
1641526910000|2022-01-07 03:41:50|461.78|459.78|461.66|459.66|461.78|459.78|461.66|459.66|0
1641526920000|2022-01-07 03:42:00|461.42|459.42|461.66|459.66|461.66|459.66|461.42|459.42|0
1641526930000|2022-01-07 03:42:10|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|0
1641526940000|2022-01-07 03:42:20|461.18|459.18|461.42|459.42|461.42|459.42|461.18|459.18|0
1641526950000|2022-01-07 03:42:30|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1641526960000|2022-01-07 03:42:40|461.66|459.66|461.53|459.53|461.66|459.66|461.53|459.53|0
1641526970000|2022-01-07 03:42:50|461.66|459.66|461.66|459.66|461.66|459.66|461.66|459.66|0
1641526990000|2022-01-07 03:43:10|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1641527000000|2022-01-07 03:43:20|461.66|459.66|461.9|459.9|461.9|459.9|461.66|459.66|0
1641527010000|2022-01-07 03:43:30|462.14|460.14|462.02|460.02|462.14|460.14|462.02|460.02|0
1641527020000|2022-01-07 03:43:40|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1641527040000|2022-01-07 03:44:00|462.5|460.5|462.39|460.39|462.5|460.5|462.39|460.39|0
1641527050000|2022-01-07 03:44:10|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1641527080000|2022-01-07 03:44:40|462.39|460.39|462.14|460.14|462.39|460.39|462.14|460.14|0
1641527100000|2022-01-07 03:45:00|461.9|459.9|461.66|459.66|461.9|459.9|461.66|459.66|0
1641527110000|2022-01-07 03:45:10|461.9|459.9|461.78|459.78|461.9|459.9|461.78|459.78|0
1641527120000|2022-01-07 03:45:20|461.9|459.9|461.9|459.9|462.14|460.14|461.9|459.9|0
1641527130000|2022-01-07 03:45:30|462.14|460.14|462.02|460.02|462.14|460.14|462.02|460.02|0
1641527140000|2022-01-07 03:45:40|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1641527150000|2022-01-07 03:45:50|462.14|460.14|462.02|460.02|462.14|460.14|462.02|460.02|0
1641527160000|2022-01-07 03:46:00|461.9|459.9|462.02|460.02|462.02|460.02|461.9|459.9|0
1641527170000|2022-01-07 03:46:10|461.9|459.9|462.39|460.39|462.39|460.39|461.9|459.9|0
1641527180000|2022-01-07 03:46:20|462.26|460.26|462.39|460.39|462.39|460.39|462.26|460.26|0
1641527190000|2022-01-07 03:46:30|462.5|460.5|462.5|460.5|462.5|460.5|462.5|460.5|0
1641527200000|2022-01-07 03:46:40|462.39|460.39|462.39|460.39|462.39|460.39|462.39|460.39|0
1641527210000|2022-01-07 03:46:50|462.14|460.14|461.9|459.9|462.14|460.14|461.9|459.9|0
1641527220000|2022-01-07 03:47:00|461.66|459.66|461.66|459.66|461.66|459.66|461.42|459.42|0
1641527230000|2022-01-07 03:47:10|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1641527240000|2022-01-07 03:47:20|461.66|459.66|461.66|459.66|461.77|459.77|461.66|459.66|0
1641527250000|2022-01-07 03:47:30|461.77|459.77|461.77|459.77|461.77|459.77|461.66|459.66|0
1641527260000|2022-01-07 03:47:40|461.66|459.66|461.66|459.66|461.66|459.66|461.66|459.66|0
1641527270000|2022-01-07 03:47:50|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|0
1641527280000|2022-01-07 03:48:00|461.29|459.29|461.29|459.29|461.42|459.42|461.29|459.29|0
1641527290000|2022-01-07 03:48:10|461.17|459.17|461.29|459.29|461.29|459.29|461.17|459.17|0
1641527300000|2022-01-07 03:48:20|461.17|459.17|460.32|458.32|461.17|459.17|459.83|457.83|0
1641527310000|2022-01-07 03:48:30|460.44|458.44|460.2|458.2|460.56|458.56|460.2|458.2|0
1641527330000|2022-01-07 03:48:50|460.32|458.32|460.2|458.2|460.32|458.32|460.2|458.2|0
1641527340000|2022-01-07 03:49:00|460.44|458.44|460.2|458.2|460.44|458.44|460.2|458.2|0
1641527350000|2022-01-07 03:49:10|460.08|458.08|459.83|457.83|460.08|458.08|459.72|457.72|0
1641527360000|2022-01-07 03:49:20|459.72|457.72|459.83|457.83|459.83|457.83|459.72|457.72|0
1641527370000|2022-01-07 03:49:30|460.08|458.08|459.96|457.96|460.08|458.08|459.96|457.96|0
1641527380000|2022-01-07 03:49:40|459.72|457.72|460.2|458.2|460.2|458.2|459.72|457.72|0
1641527390000|2022-01-07 03:49:50|459.96|457.96|459.96|457.96|459.96|457.96|459.96|457.96|0
1641527400000|2022-01-07 03:50:00|460.2|458.2|460.2|458.2|460.2|458.2|460.2|458.2|0
1641527410000|2022-01-07 03:50:10|460.44|458.44|460.69|458.69|460.69|458.69|460.44|458.44|0
1641527420000|2022-01-07 03:50:20|460.8|458.8|460.69|458.69|460.8|458.8|460.69|458.69|0
1641527430000|2022-01-07 03:50:30|460.44|458.44|460.69|458.69|460.69|458.69|460.44|458.44|0
1641527440000|2022-01-07 03:50:40|460.93|458.93|460.8|458.8|460.93|458.93|460.8|458.8|0
1641527450000|2022-01-07 03:50:50|460.93|458.93|460.8|458.8|461.05|459.05|460.8|458.8|0
1641527460000|2022-01-07 03:51:00|460.69|458.69|460.8|458.8|460.8|458.8|460.69|458.69|0
1641527470000|2022-01-07 03:51:10|460.69|458.69|460.93|458.93|460.93|458.93|460.69|458.69|0
1641527480000|2022-01-07 03:51:20|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641527490000|2022-01-07 03:51:30|460.69|458.69|460.69|458.69|460.69|458.69|460.44|458.44|0
1641527500000|2022-01-07 03:51:40|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641527510000|2022-01-07 03:51:50|460.44|458.44|460.56|458.56|460.56|458.56|460.44|458.44|0
1641527520000|2022-01-07 03:52:00|460.69|458.69|460.44|458.44|460.69|458.69|460.44|458.44|0
1641527530000|2022-01-07 03:52:10|460.32|458.32|460.2|458.2|460.32|458.32|460.2|458.2|0
1641527540000|2022-01-07 03:52:20|460.07|458.07|459.96|457.96|460.07|458.07|459.96|457.96|0
1641527560000|2022-01-07 03:52:40|459.83|457.83|459.35|457.35|459.96|457.96|459.35|457.35|0
1641527570000|2022-01-07 03:52:50|459.47|457.47|459.72|457.72|459.72|457.72|459.47|457.47|0
1641527580000|2022-01-07 03:53:00|459.83|457.83|459.72|457.72|459.83|457.83|459.72|457.72|0
1641527590000|2022-01-07 03:53:10|459.96|457.96|459.96|457.96|459.96|457.96|459.96|457.96|0
1641527610000|2022-01-07 03:53:30|460.07|458.07|460.2|458.2|460.2|458.2|460.07|458.07|0
1641527620000|2022-01-07 03:53:40|460.32|458.32|460.2|458.2|460.32|458.32|460.2|458.2|0
1641527630000|2022-01-07 03:53:50|460.32|458.32|459.96|457.96|460.44|458.44|459.96|457.96|0
1641527650000|2022-01-07 03:54:10|459.83|457.83|459.47|457.47|459.83|457.83|459.47|457.47|0
1641527660000|2022-01-07 03:54:20|459.59|457.59|459.59|457.59|459.59|457.59|459.47|457.47|0
1641527670000|2022-01-07 03:54:30|459.71|457.71|459.71|457.71|459.83|457.83|459.71|457.71|0
1641527680000|2022-01-07 03:54:40|459.83|457.83|459.83|457.83|459.96|457.96|459.83|457.83|0
1641527690000|2022-01-07 03:54:50|459.96|457.96|459.96|457.96|459.96|457.96|459.96|457.96|0
1641527700000|2022-01-07 03:55:00|460.07|458.07|459.96|457.96|460.2|458.2|459.96|457.96|0
1641527710000|2022-01-07 03:55:10|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1641527730000|2022-01-07 03:55:30|460.2|458.2|460.2|458.2|460.2|458.2|460.2|458.2|0
1641527770000|2022-01-07 03:56:10|459.96|457.96|459.96|457.96|459.96|457.96|459.96|457.96|0
1641527780000|2022-01-07 03:56:20|459.83|457.83|459.96|457.96|459.96|457.96|459.83|457.83|0
1641527790000|2022-01-07 03:56:30|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1641527800000|2022-01-07 03:56:40|459.59|457.59|459.47|457.47|459.71|457.71|459.47|457.47|0
1641527810000|2022-01-07 03:56:50|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1641527820000|2022-01-07 03:57:00|459.83|457.83|459.96|457.96|459.96|457.96|459.83|457.83|0
1641527840000|2022-01-07 03:57:20|460.07|458.07|460.2|458.2|460.2|458.2|460.07|458.07|0
1641527850000|2022-01-07 03:57:30|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1641527860000|2022-01-07 03:57:40|460.68|458.68|460.44|458.44|460.68|458.68|460.31|458.31|0
1641527870000|2022-01-07 03:57:50|460.56|458.56|460.44|458.44|460.56|458.56|460.44|458.44|0
1641527880000|2022-01-07 03:58:00|460.56|458.56|460.68|458.68|460.68|458.68|460.44|458.44|0
1641527890000|2022-01-07 03:58:10|460.44|458.44|460.44|458.44|460.44|458.44|460.31|458.31|0
1641527900000|2022-01-07 03:58:20|460.56|458.56|460.68|458.68|460.68|458.68|460.56|458.56|0
1641527920000|2022-01-07 03:58:40|460.93|458.93|460.8|458.8|460.93|458.93|460.68|458.68|0
1641527930000|2022-01-07 03:58:50|460.93|458.93|460.93|458.93|460.93|458.93|460.93|458.93|0
1641527940000|2022-01-07 03:59:00|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641527950000|2022-01-07 03:59:10|460.93|458.93|461.17|459.17|461.17|459.17|460.93|458.93|0
1641527960000|2022-01-07 03:59:20|460.93|458.93|460.93|458.93|461.04|459.04|460.93|458.93|0
1641527970000|2022-01-07 03:59:30|460.68|458.68|460.68|458.68|460.68|458.68|460.68|458.68|0
1641527990000|2022-01-07 03:59:50|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1641528000000|2022-01-07 04:00:00|460.68|458.68|460.68|458.68|460.68|458.68|460.56|458.56|0
1641528010000|2022-01-07 04:00:10|460.56|458.56|460.68|458.68|460.68|458.68|460.56|458.56|0
1641528020000|2022-01-07 04:00:20|459.95|457.95|460.07|458.07|460.2|458.2|459.95|457.95|0
1641528030000|2022-01-07 04:00:30|460.2|458.2|459.71|457.71|460.2|458.2|459.71|457.71|0
1641528040000|2022-01-07 04:00:40|459.95|457.95|459.47|457.47|459.95|457.95|459.47|457.47|0
1641528050000|2022-01-07 04:00:50|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1641528060000|2022-01-07 04:01:00|459.47|457.47|459.47|457.47|459.59|457.59|459.47|457.47|0
1641528080000|2022-01-07 04:01:20|459.59|457.59|459.71|457.71|459.71|457.71|459.59|457.59|0
1641528090000|2022-01-07 04:01:30|459.95|457.95|459.71|457.71|459.95|457.95|459.71|457.71|0
1641528100000|2022-01-07 04:01:40|459.47|457.47|459.47|457.47|459.47|457.47|459.47|457.47|0
1641528110000|2022-01-07 04:01:50|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1641528120000|2022-01-07 04:02:00|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641528130000|2022-01-07 04:02:10|460.2|458.2|459.95|457.95|460.2|458.2|459.95|457.95|0
1641528140000|2022-01-07 04:02:20|460.2|458.2|460.2|458.2|460.2|458.2|460.2|458.2|0
1641528170000|2022-01-07 04:02:50|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1641528180000|2022-01-07 04:03:00|460.2|458.2|460.2|458.2|460.31|458.31|460.2|458.2|0
1641528210000|2022-01-07 04:03:30|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641528220000|2022-01-07 04:03:40|459.83|457.83|459.95|457.95|459.95|457.95|459.83|457.83|0
1641528230000|2022-01-07 04:03:50|459.83|457.83|459.95|457.95|459.95|457.95|459.83|457.83|0
1641528250000|2022-01-07 04:04:10|460.2|458.2|460.2|458.2|460.2|458.2|460.2|458.2|0
1641528290000|2022-01-07 04:04:50|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1641528300000|2022-01-07 04:05:00|459.95|457.95|460.07|458.07|460.2|458.2|459.95|457.95|0
1641528310000|2022-01-07 04:05:10|460.2|458.2|460.2|458.2|460.2|458.2|460.2|458.2|0
1641528320000|2022-01-07 04:05:20|460.44|458.44|460.31|458.31|460.44|458.44|460.31|458.31|0
1641528330000|2022-01-07 04:05:30|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1641528340000|2022-01-07 04:05:40|460.68|458.68|460.92|458.92|460.92|458.92|460.68|458.68|0
1641528350000|2022-01-07 04:05:50|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1641528360000|2022-01-07 04:06:00|460.8|458.8|460.92|458.92|461.04|459.04|460.8|458.8|0
1641528380000|2022-01-07 04:06:20|461.04|459.04|460.92|458.92|461.17|459.17|460.92|458.92|0
1641528390000|2022-01-07 04:06:30|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641528400000|2022-01-07 04:06:40|460.92|458.92|460.68|458.68|460.92|458.92|460.68|458.68|0
1641528410000|2022-01-07 04:06:50|460.92|458.92|460.92|458.92|460.92|458.92|460.92|458.92|0
1641528420000|2022-01-07 04:07:00|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641528430000|2022-01-07 04:07:10|460.68|458.68|460.68|458.68|460.8|458.8|460.68|458.68|0
1641528440000|2022-01-07 04:07:20|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1641528460000|2022-01-07 04:07:40|460.19|458.19|460.19|458.19|460.19|458.19|460.19|458.19|0
1641528480000|2022-01-07 04:08:00|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1641528500000|2022-01-07 04:08:20|460.19|458.19|460.44|458.44|460.44|458.44|460.19|458.19|0
1641528520000|2022-01-07 04:08:40|460.19|458.19|459.95|457.95|460.19|458.19|459.95|457.95|0
1641528530000|2022-01-07 04:08:50|459.83|457.83|459.95|457.95|459.95|457.95|459.83|457.83|0
1641528550000|2022-01-07 04:09:10|460.07|458.07|459.95|457.95|460.07|458.07|459.95|457.95|0
1641528570000|2022-01-07 04:09:30|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1641528580000|2022-01-07 04:09:40|459.82|457.82|459.95|457.95|459.95|457.95|459.82|457.82|0
1641528590000|2022-01-07 04:09:50|459.82|457.82|459.71|457.71|459.82|457.82|459.71|457.71|0
1641528610000|2022-01-07 04:10:10|459.58|457.58|459.58|457.58|459.58|457.58|459.47|457.47|0
1641528620000|2022-01-07 04:10:20|459.71|457.71|459.47|457.47|459.71|457.71|459.47|457.47|0
1641528640000|2022-01-07 04:10:40|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1641528650000|2022-01-07 04:10:50|459.34|457.34|459.47|457.47|459.47|457.47|459.34|457.34|0
1641528660000|2022-01-07 04:11:00|459.58|457.58|459.71|457.71|459.71|457.71|459.58|457.58|0
1641528670000|2022-01-07 04:11:10|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641528680000|2022-01-07 04:11:20|459.82|457.82|459.95|457.95|459.95|457.95|459.82|457.82|0
1641528690000|2022-01-07 04:11:30|459.82|457.82|459.95|457.95|459.95|457.95|459.82|457.82|0
1641528720000|2022-01-07 04:12:00|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|0
1641528730000|2022-01-07 04:12:10|459.71|457.71|459.95|457.95|459.95|457.95|459.71|457.71|0
1641528760000|2022-01-07 04:12:40|460.19|458.19|460.31|458.31|460.43|458.43|460.19|458.19|0
1641528770000|2022-01-07 04:12:50|460.19|458.19|460.19|458.19|460.43|458.43|460.19|458.19|0
1641528780000|2022-01-07 04:13:00|460.31|458.31|460.43|458.43|460.43|458.43|460.19|458.19|0
1641528790000|2022-01-07 04:13:10|460.31|458.31|460.43|458.43|460.43|458.43|460.19|458.19|0
1641528800000|2022-01-07 04:13:20|460.31|458.31|460.43|458.43|460.43|458.43|460.31|458.31|0
1641528810000|2022-01-07 04:13:30|460.19|458.19|460.19|458.19|460.19|458.19|460.19|458.19|0
1641528830000|2022-01-07 04:13:50|460.43|458.43|460.43|458.43|460.43|458.43|460.43|458.43|0
1641528840000|2022-01-07 04:14:00|460.19|458.19|460.19|458.19|460.19|458.19|460.07|458.07|0
1641528850000|2022-01-07 04:14:10|460.07|458.07|460.19|458.19|460.19|458.19|460.07|458.07|0
1641528860000|2022-01-07 04:14:20|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1641528870000|2022-01-07 04:14:30|460.19|458.19|460.19|458.19|460.19|458.19|460.07|458.07|0
1641528900000|2022-01-07 04:15:00|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641528910000|2022-01-07 04:15:10|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|0
1641528920000|2022-01-07 04:15:20|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641528950000|2022-01-07 04:15:50|460.43|458.43|460.43|458.43|460.43|458.43|460.31|458.31|0
1641528970000|2022-01-07 04:16:10|460.68|458.68|460.68|458.68|460.68|458.68|460.68|458.68|0
1641528990000|2022-01-07 04:16:30|460.43|458.43|460.55|458.55|460.55|458.55|460.43|458.43|0
1641529010000|2022-01-07 04:16:50|460.68|458.68|460.55|458.55|460.68|458.68|460.55|458.55|0
1641529020000|2022-01-07 04:17:00|460.43|458.43|460.43|458.43|460.43|458.43|460.43|458.43|0
1641529030000|2022-01-07 04:17:10|460.31|458.31|460.31|458.31|460.31|458.31|460.19|458.19|0
1641529040000|2022-01-07 04:17:20|460.43|458.43|459.95|457.95|460.43|458.43|459.95|457.95|0
1641529050000|2022-01-07 04:17:30|459.46|457.46|459.46|457.46|459.46|457.46|459.46|457.46|0
1641529060000|2022-01-07 04:17:40|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1641529070000|2022-01-07 04:17:50|459.46|457.46|459.46|457.46|459.46|457.46|459.46|457.46|0
1641529080000|2022-01-07 04:18:00|459.22|457.22|459.46|457.46|459.46|457.46|459.22|457.22|0
1641529090000|2022-01-07 04:18:10|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|0
1641529100000|2022-01-07 04:18:20|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641529120000|2022-01-07 04:18:40|460.19|458.19|460.06|458.06|460.19|458.19|460.06|458.06|0
1641529130000|2022-01-07 04:18:50|459.95|457.95|460.19|458.19|460.19|458.19|459.95|457.95|0
1641529140000|2022-01-07 04:19:00|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641529150000|2022-01-07 04:19:10|459.82|457.82|459.7|457.7|459.95|457.95|459.7|457.7|0
1641529160000|2022-01-07 04:19:20|459.46|457.46|459.46|457.46|459.46|457.46|459.46|457.46|0
1641529170000|2022-01-07 04:19:30|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1641529180000|2022-01-07 04:19:40|457.88|455.88|458.49|456.49|458.49|456.49|457.88|455.88|0
1641529190000|2022-01-07 04:19:50|458.37|456.37|458.25|456.25|458.49|456.49|458.25|456.25|0
1641529200000|2022-01-07 04:20:00|458.49|456.49|458.61|456.61|458.61|456.61|458.49|456.49|0
1641529210000|2022-01-07 04:20:10|458.73|456.73|458.98|456.98|458.98|456.98|458.73|456.73|0
1641529230000|2022-01-07 04:20:30|458.73|456.73|458.85|456.85|458.85|456.85|458.73|456.73|0
1641529240000|2022-01-07 04:20:40|458.73|456.73|458.85|456.85|458.85|456.85|458.73|456.73|0
1641529250000|2022-01-07 04:20:50|458.73|456.73|458.73|456.73|458.98|456.98|458.73|456.73|0
1641529260000|2022-01-07 04:21:00|458.25|456.25|457.76|455.76|458.25|456.25|457.76|455.76|0
1641529270000|2022-01-07 04:21:10|457.88|455.88|457.52|455.52|457.88|455.88|457.52|455.52|0
1641529280000|2022-01-07 04:21:20|458.01|456.01|458.25|456.25|458.25|456.25|458.01|456.01|0
1641529290000|2022-01-07 04:21:30|458.37|456.37|458.25|456.25|458.37|456.37|458.25|456.25|0
1641529320000|2022-01-07 04:22:00|458.36|456.36|458.49|456.49|458.49|456.49|458.36|456.36|0
1641529330000|2022-01-07 04:22:10|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1641529350000|2022-01-07 04:22:30|458.85|456.85|458.49|456.49|458.98|456.98|458.49|456.49|0
1641529360000|2022-01-07 04:22:40|458.61|456.61|458.61|456.61|458.61|456.61|458.61|456.61|0
1641529370000|2022-01-07 04:22:50|458.49|456.49|458.49|456.49|458.49|456.49|458.36|456.36|0
1641529410000|2022-01-07 04:23:30|458.25|456.25|457.76|455.76|458.25|456.25|457.76|455.76|0
1641529420000|2022-01-07 04:23:40|458.01|456.01|458.01|456.01|458.01|456.01|458.01|456.01|0
1641529430000|2022-01-07 04:23:50|458.12|456.12|458.12|456.12|458.12|456.12|458.12|456.12|0
1641529440000|2022-01-07 04:24:00|458.01|456.01|458.01|456.01|458.01|456.01|458.01|456.01|0
1641529450000|2022-01-07 04:24:10|458.25|456.25|458.25|456.25|458.25|456.25|458.25|456.25|0
1641529460000|2022-01-07 04:24:20|458.12|456.12|458.25|456.25|458.25|456.25|458.12|456.12|0
1641529470000|2022-01-07 04:24:30|458.01|456.01|458.01|456.01|458.01|456.01|458.01|456.01|0
1641529480000|2022-01-07 04:24:40|458.12|456.12|458.25|456.25|458.25|456.25|458.12|456.12|0
1641529500000|2022-01-07 04:25:00|458.49|456.49|458.36|456.36|458.49|456.49|458.25|456.25|0
1641529510000|2022-01-07 04:25:10|458.49|456.49|458.49|456.49|458.49|456.49|458.49|456.49|0
1641529520000|2022-01-07 04:25:20|458.73|456.73|458.49|456.49|458.73|456.73|458.49|456.49|0
1641529550000|2022-01-07 04:25:50|458.61|456.61|458.73|456.73|458.73|456.73|458.61|456.61|0
1641529560000|2022-01-07 04:26:00|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1641529570000|2022-01-07 04:26:10|458.85|456.85|458.97|456.97|458.97|456.97|458.85|456.85|0
1641529580000|2022-01-07 04:26:20|459.09|457.09|459.22|457.22|459.22|457.22|459.09|457.09|0
1641529610000|2022-01-07 04:26:50|459.09|457.09|459.22|457.22|459.22|457.22|459.09|457.09|0
1641529620000|2022-01-07 04:27:00|458.97|456.97|458.73|456.73|458.97|456.97|458.73|456.73|0
1641529630000|2022-01-07 04:27:10|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1641529650000|2022-01-07 04:27:30|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1641529670000|2022-01-07 04:27:50|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1641529680000|2022-01-07 04:28:00|459.09|457.09|458.97|456.97|459.22|457.22|458.97|456.97|0
1641529690000|2022-01-07 04:28:10|459.09|457.09|459.09|457.09|459.09|457.09|459.09|457.09|0
1641529700000|2022-01-07 04:28:20|458.97|456.97|459.09|457.09|459.09|457.09|458.97|456.97|0
1641529710000|2022-01-07 04:28:30|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1641529740000|2022-01-07 04:29:00|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1641529760000|2022-01-07 04:29:20|459.09|457.09|458.97|456.97|459.09|457.09|458.97|456.97|0
1641529770000|2022-01-07 04:29:30|459.09|457.09|459.22|457.22|459.22|457.22|459.09|457.09|0
1641529780000|2022-01-07 04:29:40|459.09|457.09|458.97|456.97|459.09|457.09|458.97|456.97|0
1641529790000|2022-01-07 04:29:50|459.09|457.09|459.21|457.21|459.21|457.21|458.97|456.97|0
1641529800000|2022-01-07 04:30:00|459.09|457.09|458.49|456.49|459.09|457.09|458.49|456.49|0
1641529810000|2022-01-07 04:30:10|458.25|456.25|458.49|456.49|458.49|456.49|458.25|456.25|0
1641529820000|2022-01-07 04:30:20|458.36|456.36|458.49|456.49|458.49|456.49|458.36|456.36|0
1641529830000|2022-01-07 04:30:30|458.24|456.24|458.24|456.24|458.24|456.24|458.24|456.24|0
1641529840000|2022-01-07 04:30:40|458.49|456.49|458.49|456.49|458.49|456.49|458.49|456.49|0
1641529850000|2022-01-07 04:30:50|458.24|456.24|458.24|456.24|458.36|456.36|458.24|456.24|0
1641529860000|2022-01-07 04:31:00|458.49|456.49|458.73|456.73|458.73|456.73|458.49|456.49|0
1641529870000|2022-01-07 04:31:10|458.97|456.97|458.97|456.97|458.97|456.97|458.85|456.85|0
1641529890000|2022-01-07 04:31:30|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641529910000|2022-01-07 04:31:50|459.46|457.46|459.46|457.46|459.46|457.46|459.46|457.46|0
1641529940000|2022-01-07 04:32:20|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641529950000|2022-01-07 04:32:30|458.97|456.97|459.21|457.21|459.21|457.21|458.97|456.97|0
1641529970000|2022-01-07 04:32:50|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|0
1641529980000|2022-01-07 04:33:00|459.46|457.46|459.21|457.21|459.46|457.46|459.21|457.21|0
1641529990000|2022-01-07 04:33:10|459.46|457.46|459.33|457.33|459.46|457.46|459.33|457.33|0
1641530000000|2022-01-07 04:33:20|459.21|457.21|459.46|457.46|459.46|457.46|459.21|457.21|0
1641530010000|2022-01-07 04:33:30|459.33|457.33|459.33|457.33|459.46|457.46|459.33|457.33|0
1641530020000|2022-01-07 04:33:40|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1641530030000|2022-01-07 04:33:50|459.09|457.09|458.97|456.97|459.09|457.09|458.97|456.97|0
1641530060000|2022-01-07 04:34:20|459.09|457.09|459.21|457.21|459.21|457.21|459.09|457.09|0
1641530070000|2022-01-07 04:34:30|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1641530080000|2022-01-07 04:34:40|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641530100000|2022-01-07 04:35:00|459.33|457.33|459.21|457.21|459.33|457.33|459.21|457.21|0
1641530110000|2022-01-07 04:35:10|459.33|457.33|459.46|457.46|459.46|457.46|459.33|457.33|0
1641530130000|2022-01-07 04:35:30|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641530140000|2022-01-07 04:35:40|458.97|456.97|458.73|456.73|458.97|456.97|458.73|456.73|0
1641530150000|2022-01-07 04:35:50|458.84|456.84|458.84|456.84|458.84|456.84|458.84|456.84|0
1641530160000|2022-01-07 04:36:00|458.73|456.73|458.73|456.73|458.73|456.73|458.49|456.49|0
1641530170000|2022-01-07 04:36:10|458.48|456.48|458.48|456.48|458.48|456.48|458.48|456.48|0
1641530190000|2022-01-07 04:36:30|458.73|456.73|459.21|457.21|459.21|457.21|458.73|456.73|0
1641530200000|2022-01-07 04:36:40|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1641530210000|2022-01-07 04:36:50|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641530240000|2022-01-07 04:37:20|459.45|457.45|459.45|457.45|459.45|457.45|459.45|457.45|0
1641530260000|2022-01-07 04:37:40|459.57|457.57|459.33|457.33|459.57|457.57|459.33|457.33|0
1641530270000|2022-01-07 04:37:50|459.45|457.45|459.21|457.21|459.45|457.45|459.21|457.21|0
1641530300000|2022-01-07 04:38:20|458.84|456.84|458.97|456.97|458.97|456.97|458.84|456.84|0
1641530310000|2022-01-07 04:38:30|459.21|457.21|459.21|457.21|459.21|457.21|458.97|456.97|0
1641530320000|2022-01-07 04:38:40|458.97|456.97|458.97|456.97|459.09|457.09|458.97|456.97|0
1641530330000|2022-01-07 04:38:50|458.73|456.73|458.84|456.84|458.84|456.84|458.73|456.73|0
1641530340000|2022-01-07 04:39:00|458.73|456.73|458.48|456.48|458.97|456.97|458.48|456.48|0
1641530350000|2022-01-07 04:39:10|458.6|456.6|458.73|456.73|458.73|456.73|458.6|456.6|0
1641530370000|2022-01-07 04:39:30|458.48|456.48|458.48|456.48|458.48|456.48|458.48|456.48|0
1641530380000|2022-01-07 04:39:40|458.6|456.6|458.48|456.48|458.6|456.6|458.48|456.48|0
1641530390000|2022-01-07 04:39:50|458|456|458.24|456.24|458.24|456.24|458|456|0
1641530400000|2022-01-07 04:40:00|458.48|456.48|458.48|456.48|458.73|456.73|458.48|456.48|0
1641530420000|2022-01-07 04:40:20|458.73|456.73|458.73|456.73|458.73|456.73|458.48|456.48|0
1641530440000|2022-01-07 04:40:40|458.48|456.48|458|456|458.48|456.48|458|456|0
1641530450000|2022-01-07 04:40:50|457.76|455.76|457.76|455.76|457.76|455.76|457.76|455.76|0
1641530460000|2022-01-07 04:41:00|458|456|458|456|458|456|458|456|0
1641530480000|2022-01-07 04:41:20|458.24|456.24|458|456|458.24|456.24|458|456|0
1641530490000|2022-01-07 04:41:30|458.11|456.11|458|456|458.11|456.11|458|456|0
1641530500000|2022-01-07 04:41:40|458.11|456.11|458|456|458.11|456.11|458|456|0
1641530510000|2022-01-07 04:41:50|458.24|456.24|458.24|456.24|458.24|456.24|458.24|456.24|0
1641530530000|2022-01-07 04:42:10|458.11|456.11|458.24|456.24|458.24|456.24|458.11|456.11|0
1641530540000|2022-01-07 04:42:20|458|456|458.24|456.24|458.24|456.24|458|456|0
1641530550000|2022-01-07 04:42:30|458.11|456.11|458.11|456.11|458.11|456.11|458.11|456.11|0
1641530560000|2022-01-07 04:42:40|458.24|456.24|458.24|456.24|458.24|456.24|458.24|456.24|0
1641530570000|2022-01-07 04:42:50|458|456|458|456|458|456|458|456|0
1641530580000|2022-01-07 04:43:00|458.24|456.24|458.24|456.24|458.24|456.24|458.24|456.24|0
1641530590000|2022-01-07 04:43:10|458.36|456.36|458.36|456.36|458.36|456.36|458.36|456.36|0
1641530600000|2022-01-07 04:43:20|458.24|456.24|458.36|456.36|458.36|456.36|458.24|456.24|0
1641530610000|2022-01-07 04:43:30|458.48|456.48|458.36|456.36|458.48|456.48|458.36|456.36|0
1641530620000|2022-01-07 04:43:40|458.48|456.48|458.24|456.24|458.48|456.48|458.24|456.24|0
1641530630000|2022-01-07 04:43:50|458.36|456.36|458.48|456.48|458.48|456.48|458.36|456.36|0
1641530640000|2022-01-07 04:44:00|458.6|456.6|458.48|456.48|458.6|456.6|458.48|456.48|0
1641530650000|2022-01-07 04:44:10|458.6|456.6|458.72|456.72|458.72|456.72|458.6|456.6|0
1641530670000|2022-01-07 04:44:30|458.48|456.48|458.48|456.48|458.48|456.48|458.48|456.48|0
1641530680000|2022-01-07 04:44:40|458.72|456.72|458.72|456.72|458.84|456.84|458.72|456.72|0
1641530690000|2022-01-07 04:44:50|458.84|456.84|459.21|457.21|459.21|457.21|458.84|456.84|0
1641530700000|2022-01-07 04:45:00|459.45|457.45|459.45|457.45|459.45|457.45|459.45|457.45|0
1641530710000|2022-01-07 04:45:10|459.57|457.57|459.45|457.45|459.57|457.57|459.45|457.45|0
1641530720000|2022-01-07 04:45:20|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1641530730000|2022-01-07 04:45:30|459.81|457.81|459.94|457.94|459.94|457.94|459.81|457.81|0
1641530740000|2022-01-07 04:45:40|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1641530750000|2022-01-07 04:45:50|460.29|458.29|460.42|458.42|460.42|458.42|460.29|458.29|0
1641530760000|2022-01-07 04:46:00|460.66|458.66|460.42|458.42|460.66|458.66|460.42|458.42|0
1641530780000|2022-01-07 04:46:20|460.18|458.18|460.18|458.18|460.42|458.42|460.18|458.18|0
1641530790000|2022-01-07 04:46:30|460.42|458.42|460.18|458.18|460.42|458.42|460.18|458.18|0
1641530800000|2022-01-07 04:46:40|460.42|458.42|460.66|458.66|460.66|458.66|460.42|458.42|0
1641530820000|2022-01-07 04:47:00|460.42|458.42|460.42|458.42|460.54|458.54|460.42|458.42|0
1641530830000|2022-01-07 04:47:10|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1641530870000|2022-01-07 04:47:50|460.42|458.42|460.42|458.42|460.42|458.42|460.42|458.42|0
1641530880000|2022-01-07 04:48:00|460.29|458.29|460.42|458.42|460.42|458.42|460.29|458.29|0
1641530900000|2022-01-07 04:48:20|460.66|458.66|460.54|458.54|460.66|458.66|460.54|458.54|0
1641530910000|2022-01-07 04:48:30|460.42|458.42|460.9|458.9|460.9|458.9|460.42|458.42|0
1641530920000|2022-01-07 04:48:40|460.78|458.78|460.78|458.78|460.78|458.78|460.78|458.78|0
1641530930000|2022-01-07 04:48:50|460.66|458.66|460.42|458.42|460.66|458.66|460.42|458.42|0
1641530940000|2022-01-07 04:49:00|459.93|457.93|459.93|457.93|459.93|457.93|459.93|457.93|0
1641530960000|2022-01-07 04:49:20|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1641530970000|2022-01-07 04:49:30|459.57|457.57|459.45|457.45|459.57|457.57|459.45|457.45|0
1641530980000|2022-01-07 04:49:40|459.08|457.08|458.96|456.96|459.08|457.08|458.96|456.96|0
1641530990000|2022-01-07 04:49:50|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641531000000|2022-01-07 04:50:00|458.96|456.96|458.96|456.96|458.96|456.96|458.96|456.96|0
1641531010000|2022-01-07 04:50:10|459.21|457.21|459.21|457.21|459.21|457.21|459.21|457.21|0
1641531020000|2022-01-07 04:50:20|459.08|457.08|459.21|457.21|459.21|457.21|459.08|457.08|0
1641531030000|2022-01-07 04:50:30|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1641531050000|2022-01-07 04:50:50|459.93|457.93|459.93|457.93|459.93|457.93|459.93|457.93|0
1641531060000|2022-01-07 04:51:00|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1641531070000|2022-01-07 04:51:10|460.42|458.42|460.42|458.42|460.42|458.42|460.42|458.42|0
1641531080000|2022-01-07 04:51:20|460.29|458.29|460.18|458.18|460.42|458.42|460.18|458.18|0
1641531090000|2022-01-07 04:51:30|460.42|458.42|460.42|458.42|460.42|458.42|460.42|458.42|0
1641531100000|2022-01-07 04:51:40|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1641531110000|2022-01-07 04:51:50|460.05|458.05|460.18|458.18|460.18|458.18|460.05|458.05|0
1641531120000|2022-01-07 04:52:00|459.81|457.81|460.18|458.18|460.18|458.18|459.81|457.81|0
1641531130000|2022-01-07 04:52:10|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1641531140000|2022-01-07 04:52:20|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1641531160000|2022-01-07 04:52:40|460.05|458.05|460.18|458.18|460.18|458.18|460.05|458.05|0
1641531170000|2022-01-07 04:52:50|460.42|458.42|460.42|458.42|460.42|458.42|460.29|458.29|0
1641531200000|2022-01-07 04:53:20|460.18|458.18|460.29|458.29|460.42|458.42|460.18|458.18|0
1641531210000|2022-01-07 04:53:30|460.42|458.42|460.66|458.66|460.66|458.66|460.42|458.42|0
1641531220000|2022-01-07 04:53:40|460.53|458.53|460.42|458.42|460.53|458.53|460.42|458.42|0
1641531230000|2022-01-07 04:53:50|460.66|458.66|460.42|458.42|460.66|458.66|460.29|458.29|0
1641531240000|2022-01-07 04:54:00|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1641531250000|2022-01-07 04:54:10|460.42|458.42|460.17|458.17|460.42|458.42|460.17|458.17|0
1641531260000|2022-01-07 04:54:20|460.29|458.29|460.17|458.17|460.29|458.29|460.17|458.17|0
1641531280000|2022-01-07 04:54:40|460.29|458.29|460.42|458.42|460.42|458.42|460.29|458.29|0
1641531290000|2022-01-07 04:54:50|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1641531300000|2022-01-07 04:55:00|460.42|458.42|460.29|458.29|460.42|458.42|460.17|458.17|0
1641531310000|2022-01-07 04:55:10|460.42|458.42|460.42|458.42|460.42|458.42|460.42|458.42|0
1641531340000|2022-01-07 04:55:40|460.17|458.17|460.17|458.17|460.17|458.17|460.17|458.17|0
1641531360000|2022-01-07 04:56:00|459.93|457.93|460.05|458.05|460.17|458.17|459.93|457.93|0
1641531370000|2022-01-07 04:56:10|460.17|458.17|459.93|457.93|460.17|458.17|459.93|457.93|0
1641531390000|2022-01-07 04:56:30|459.69|457.69|460.17|458.17|460.17|458.17|459.69|457.69|0
1641531410000|2022-01-07 04:56:50|459.93|457.93|459.93|457.93|460.17|458.17|459.93|457.93|0
1641531420000|2022-01-07 04:57:00|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1641531430000|2022-01-07 04:57:10|459.45|457.45|459.2|457.2|459.45|457.45|459.2|457.2|0
1641531440000|2022-01-07 04:57:20|459.45|457.45|459.56|457.56|459.56|457.56|459.45|457.45|0
1641531450000|2022-01-07 04:57:30|459.69|457.69|459.45|457.45|459.69|457.69|459.45|457.45|0
1641531460000|2022-01-07 04:57:40|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1641531470000|2022-01-07 04:57:50|459.45|457.45|459.45|457.45|459.45|457.45|459.45|457.45|0
1641531480000|2022-01-07 04:58:00|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1641531490000|2022-01-07 04:58:10|460.17|458.17|460.17|458.17|460.29|458.29|460.17|458.17|0
1641531500000|2022-01-07 04:58:20|459.93|457.93|459.93|457.93|459.93|457.93|459.8|457.8|0
1641531510000|2022-01-07 04:58:30|460.17|458.17|460.17|458.17|460.17|458.17|460.17|458.17|0
1641531530000|2022-01-07 04:58:50|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|0
1641531540000|2022-01-07 04:59:00|460.42|458.42|460.66|458.66|460.66|458.66|460.42|458.42|0
1641531560000|2022-01-07 04:59:20|460.9|458.9|460.66|458.66|460.9|458.9|460.66|458.66|0
1641531600000|2022-01-07 05:00:00|460.9|458.9|461.26|459.26|461.39|459.39|460.9|458.9|0
1641531610000|2022-01-07 05:00:10|461.39|459.39|461.39|459.39|461.63|459.63|461.39|459.39|0
1641531620000|2022-01-07 05:00:20|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1641531630000|2022-01-07 05:00:30|461.63|459.63|461.63|459.63|461.63|459.63|461.38|459.38|0
1641531640000|2022-01-07 05:00:40|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1641531650000|2022-01-07 05:00:50|461.5|459.5|461.5|459.5|461.63|459.63|461.38|459.38|0
1641531660000|2022-01-07 05:01:00|461.38|459.38|461.14|459.14|461.38|459.38|460.9|458.9|0
1641531670000|2022-01-07 05:01:10|460.9|458.9|461.14|459.14|461.14|459.14|460.9|458.9|0
1641531680000|2022-01-07 05:01:20|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1641531690000|2022-01-07 05:01:30|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|0
1641531700000|2022-01-07 05:01:40|461.38|459.38|461.14|459.14|461.38|459.38|461.14|459.14|0
1641531710000|2022-01-07 05:01:50|461.02|459.02|460.9|458.9|461.02|459.02|460.9|458.9|0
1641531720000|2022-01-07 05:02:00|461.02|459.02|461.02|459.02|461.02|459.02|461.02|459.02|0
1641531730000|2022-01-07 05:02:10|460.9|458.9|461.14|459.14|461.14|459.14|460.9|458.9|0
1641531750000|2022-01-07 05:02:30|461.02|459.02|461.02|459.02|461.02|459.02|460.9|458.9|0
1641531760000|2022-01-07 05:02:40|460.9|458.9|460.9|458.9|460.9|458.9|460.9|458.9|0
1641531780000|2022-01-07 05:03:00|460.66|458.66|460.41|458.41|460.66|458.66|460.41|458.41|0
1641531790000|2022-01-07 05:03:10|460.29|458.29|460.17|458.17|460.29|458.29|460.17|458.17|0
1641531800000|2022-01-07 05:03:20|460.41|458.41|460.53|458.53|460.53|458.53|460.41|458.41|0
1641531810000|2022-01-07 05:03:30|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|0
1641531820000|2022-01-07 05:03:40|460.9|458.9|460.9|458.9|461.14|459.14|460.9|458.9|0
1641531840000|2022-01-07 05:04:00|461.01|459.01|461.14|459.14|461.14|459.14|461.01|459.01|0
1641531870000|2022-01-07 05:04:30|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1641531880000|2022-01-07 05:04:40|461.63|459.63|461.87|459.87|461.87|459.87|461.63|459.63|0
1641531900000|2022-01-07 05:05:00|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|0
1641531910000|2022-01-07 05:05:10|461.38|459.38|461.26|459.26|461.63|459.63|461.26|459.26|0
1641531920000|2022-01-07 05:05:20|461.14|459.14|461.14|459.14|461.38|459.38|461.14|459.14|0
1641531930000|2022-01-07 05:05:30|461.26|459.26|461.14|459.14|461.26|459.26|461.14|459.14|0
1641531940000|2022-01-07 05:05:40|460.9|458.9|460.65|458.65|460.9|458.9|460.65|458.65|0
1641531950000|2022-01-07 05:05:50|460.41|458.41|460.65|458.65|460.65|458.65|460.41|458.41|0
1641531960000|2022-01-07 05:06:00|460.9|458.9|460.9|458.9|460.9|458.9|460.65|458.65|0
1641531970000|2022-01-07 05:06:10|460.77|458.77|460.9|458.9|460.9|458.9|460.65|458.65|0
1641531980000|2022-01-07 05:06:20|460.65|458.65|460.65|458.65|460.65|458.65|460.65|458.65|0
1641531990000|2022-01-07 05:06:30|460.77|458.77|460.77|458.77|460.77|458.77|460.77|458.77|0
1641532000000|2022-01-07 05:06:40|460.9|458.9|460.65|458.65|460.9|458.9|460.65|458.65|0
1641532010000|2022-01-07 05:06:50|460.9|458.9|461.14|459.14|461.14|459.14|460.9|458.9|0
1641532030000|2022-01-07 05:07:10|461.38|459.38|461.5|459.5|461.62|459.62|461.38|459.38|0
1641532040000|2022-01-07 05:07:20|461.38|459.38|461.38|459.38|461.38|459.38|461.26|459.26|0
1641532050000|2022-01-07 05:07:30|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|0
1641532060000|2022-01-07 05:07:40|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|0
1641532070000|2022-01-07 05:07:50|461.26|459.26|461.99|459.99|461.99|459.99|461.26|459.26|0
1641532080000|2022-01-07 05:08:00|462.3|460.3|462.17|460.17|462.3|460.3|462.06|460.06|0
1641532090000|2022-01-07 05:08:10|462.3|460.3|462.3|460.3|462.3|460.3|462.06|460.06|0
1641532100000|2022-01-07 05:08:20|462.06|460.06|461.57|459.57|462.17|460.17|461.57|459.57|0
1641532110000|2022-01-07 05:08:30|461.69|459.69|461.82|459.82|461.82|459.82|461.69|459.69|0
1641532120000|2022-01-07 05:08:40|461.69|459.69|461.45|459.45|461.82|459.82|461.45|459.45|0
1641532130000|2022-01-07 05:08:50|461.33|459.33|461.09|459.09|461.57|459.57|461.09|459.09|0
1641532140000|2022-01-07 05:09:00|461.33|459.33|461.09|459.09|461.33|459.33|460.96|458.96|0
1641532150000|2022-01-07 05:09:10|460.85|458.85|460.36|458.36|460.85|458.85|460.36|458.36|0
1641532160000|2022-01-07 05:09:20|460.12|458.12|460.6|458.6|460.6|458.6|460.12|458.12|0
1641532170000|2022-01-07 05:09:30|460.48|458.48|460.48|458.48|460.48|458.48|460.36|458.36|0
1641532180000|2022-01-07 05:09:40|460.36|458.36|460.12|458.12|460.36|458.36|460.12|458.12|0
1641532190000|2022-01-07 05:09:50|459.99|457.99|459.39|457.39|459.99|457.99|459.39|457.39|0
1641532200000|2022-01-07 05:10:00|458.91|456.91|458.91|456.91|458.91|456.91|458.91|456.91|0
1641532210000|2022-01-07 05:10:10|458.67|456.67|458.42|456.42|458.67|456.67|458.42|456.42|0
1641532220000|2022-01-07 05:10:20|458.18|456.18|457.7|455.7|458.18|456.18|457.7|455.7|0
1641532230000|2022-01-07 05:10:30|457.46|455.46|457.46|455.46|457.46|455.46|457.46|455.46|0
1641532240000|2022-01-07 05:10:40|457.7|455.7|457.46|455.46|458.06|456.06|457.46|455.46|0
1641532250000|2022-01-07 05:10:50|457.21|455.21|457.46|455.46|457.46|455.46|457.21|455.21|0
1641532260000|2022-01-07 05:11:00|457.21|455.21|456.73|454.73|457.46|455.46|456.73|454.73|0
1641532270000|2022-01-07 05:11:10|456.49|454.49|456.73|454.73|456.73|454.73|456.25|454.25|0
1641532280000|2022-01-07 05:11:20|456.97|454.97|457.21|455.21|457.21|455.21|456.97|454.97|0
1641532290000|2022-01-07 05:11:30|457.7|455.7|457.46|455.46|457.7|455.7|457.46|455.46|0
1641532300000|2022-01-07 05:11:40|457.33|455.33|457.7|455.7|457.7|455.7|457.33|455.33|0
1641532310000|2022-01-07 05:11:50|457.94|455.94|457.7|455.7|457.94|455.94|457.7|455.7|0
1641532320000|2022-01-07 05:12:00|457.94|455.94|458.67|456.67|458.67|456.67|457.94|455.94|0
1641532330000|2022-01-07 05:12:10|458.91|456.91|459.39|457.39|459.39|457.39|458.91|456.91|0
1641532340000|2022-01-07 05:12:20|459.27|457.27|459.15|457.15|459.27|457.27|459.15|457.15|0
1641532350000|2022-01-07 05:12:30|459.39|457.39|459.39|457.39|459.39|457.39|459.39|457.39|0
1641532360000|2022-01-07 05:12:40|459.15|457.15|459.15|457.15|459.15|457.15|459.02|457.02|0
1641532370000|2022-01-07 05:12:50|459.39|457.39|459.39|457.39|459.39|457.39|459.39|457.39|0
1641532380000|2022-01-07 05:13:00|459.15|457.15|459.15|457.15|459.15|457.15|458.91|456.91|0
1641532390000|2022-01-07 05:13:10|458.91|456.91|458.66|456.66|458.91|456.91|458.66|456.66|0
1641532400000|2022-01-07 05:13:20|458.91|456.91|459.15|457.15|459.15|457.15|458.91|456.91|0
1641532410000|2022-01-07 05:13:30|458.91|456.91|459.15|457.15|459.15|457.15|458.91|456.91|0
1641532430000|2022-01-07 05:13:50|459.39|457.39|459.39|457.39|459.39|457.39|459.15|457.15|0
1641532440000|2022-01-07 05:14:00|459.15|457.15|459.15|457.15|459.15|457.15|459.15|457.15|0
1641532460000|2022-01-07 05:14:20|459.39|457.39|459.39|457.39|459.39|457.39|459.39|457.39|0
1641532470000|2022-01-07 05:14:30|459.51|457.51|459.15|457.15|459.51|457.51|459.15|457.15|0
1641532480000|2022-01-07 05:14:40|459.26|457.26|459.15|457.15|459.39|457.39|459.15|457.15|0
1641532490000|2022-01-07 05:14:50|459.02|457.02|459.15|457.15|459.26|457.26|459.02|457.02|0
1641532500000|2022-01-07 05:15:00|459.26|457.26|459.39|457.39|459.39|457.39|459.26|457.26|0
1641532510000|2022-01-07 05:15:10|459.26|457.26|459.39|457.39|459.63|457.63|459.26|457.26|0
1641532520000|2022-01-07 05:15:20|459.63|457.63|459.63|457.63|459.63|457.63|459.63|457.63|0
1641532530000|2022-01-07 05:15:30|459.39|457.39|459.63|457.63|459.63|457.63|459.39|457.39|0
1641532540000|2022-01-07 05:15:40|459.51|457.51|459.63|457.63|459.63|457.63|459.51|457.51|0
1641532550000|2022-01-07 05:15:50|459.51|457.51|459.87|457.87|459.87|457.87|459.51|457.51|0
1641532560000|2022-01-07 05:16:00|459.75|457.75|459.51|457.51|459.87|457.87|459.51|457.51|0
1641532570000|2022-01-07 05:16:10|459.39|457.39|459.15|457.15|459.39|457.39|459.15|457.15|0
1641532580000|2022-01-07 05:16:20|458.91|456.91|458.91|456.91|458.91|456.91|458.91|456.91|0
1641532590000|2022-01-07 05:16:30|458.66|456.66|458.66|456.66|458.66|456.66|458.66|456.66|0
1641532600000|2022-01-07 05:16:40|458.78|456.78|458.66|456.66|458.91|456.91|458.66|456.66|0
1641532610000|2022-01-07 05:16:50|458.91|456.91|458.91|456.91|458.91|456.91|458.78|456.78|0
1641532620000|2022-01-07 05:17:00|458.78|456.78|458.78|456.78|458.78|456.78|458.78|456.78|0
1641532630000|2022-01-07 05:17:10|458.91|456.91|459.15|457.15|459.15|457.15|458.9|456.9|0
1641532640000|2022-01-07 05:17:20|458.9|456.9|458.9|456.9|459.15|457.15|458.9|456.9|0
1641532650000|2022-01-07 05:17:30|459.02|457.02|458.9|456.9|459.02|457.02|458.9|456.9|0
1641532660000|2022-01-07 05:17:40|459.02|457.02|458.9|456.9|459.02|457.02|458.9|456.9|0
1641532670000|2022-01-07 05:17:50|458.78|456.78|458.66|456.66|458.9|456.9|458.66|456.66|0
1641532680000|2022-01-07 05:18:00|458.9|456.9|459.02|457.02|459.02|457.02|458.9|456.9|0
1641532690000|2022-01-07 05:18:10|458.9|456.9|459.15|457.15|459.15|457.15|458.9|456.9|0
1641532700000|2022-01-07 05:18:20|459.02|457.02|458.9|456.9|459.15|457.15|458.9|456.9|0
1641532710000|2022-01-07 05:18:30|459.15|457.15|459.15|457.15|459.15|457.15|459.15|457.15|0
1641532730000|2022-01-07 05:18:50|459.39|457.39|459.5|457.5|459.5|457.5|459.39|457.39|0
1641532740000|2022-01-07 05:19:00|459.63|457.63|459.63|457.63|459.63|457.63|459.39|457.39|0
1641532760000|2022-01-07 05:19:20|459.5|457.5|459.39|457.39|459.63|457.63|459.39|457.39|0
1641532770000|2022-01-07 05:19:30|459.63|457.63|459.87|457.87|459.87|457.87|459.63|457.63|0
1641532780000|2022-01-07 05:19:40|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|0
1641532790000|2022-01-07 05:19:50|460.36|458.36|460.36|458.36|460.36|458.36|460.11|458.11|0
1641532800000|2022-01-07 05:20:00|460.23|458.23|460.11|458.11|460.23|458.23|460.11|458.11|0
1641532820000|2022-01-07 05:20:20|459.87|457.87|460.11|458.11|460.11|458.11|459.87|457.87|0
1641532830000|2022-01-07 05:20:30|459.87|457.87|459.87|457.87|459.87|457.87|459.87|457.87|0
1641532860000|2022-01-07 05:21:00|459.75|457.75|459.39|457.39|459.87|457.87|459.39|457.39|0
1641532870000|2022-01-07 05:21:10|459.26|457.26|459.26|457.26|459.26|457.26|459.26|457.26|0
1641532880000|2022-01-07 05:21:20|459.39|457.39|459.26|457.26|459.39|457.39|459.26|457.26|0
1641532890000|2022-01-07 05:21:30|459.39|457.39|459.39|457.39|459.39|457.39|459.39|457.39|0
1641532900000|2022-01-07 05:21:40|459.26|457.26|459.39|457.39|459.39|457.39|459.26|457.26|0
1641532920000|2022-01-07 05:22:00|459.5|457.5|459.39|457.39|459.63|457.63|459.39|457.39|0
1641532930000|2022-01-07 05:22:10|459.14|457.14|459.39|457.39|459.39|457.39|459.14|457.14|0
1641532950000|2022-01-07 05:22:30|459.5|457.5|459.39|457.39|459.5|457.5|459.39|457.39|0
1641532960000|2022-01-07 05:22:40|459.5|457.5|459.5|457.5|459.63|457.63|459.5|457.5|0
1641532970000|2022-01-07 05:22:50|459.63|457.63|459.75|457.75|459.75|457.75|459.63|457.63|0
1641532980000|2022-01-07 05:23:00|459.63|457.63|460.11|458.11|460.11|458.11|459.63|457.63|0
1641532990000|2022-01-07 05:23:10|459.87|457.87|459.99|457.99|459.99|457.99|459.87|457.87|0
1641533000000|2022-01-07 05:23:20|459.87|457.87|459.87|457.87|459.87|457.87|459.87|457.87|0
1641533010000|2022-01-07 05:23:30|459.63|457.63|459.63|457.63|459.63|457.63|459.63|457.63|0
1641533020000|2022-01-07 05:23:40|459.87|457.87|459.74|457.74|459.87|457.87|459.63|457.63|0
1641533030000|2022-01-07 05:23:50|459.63|457.63|459.63|457.63|459.63|457.63|459.5|457.5|0
1641533040000|2022-01-07 05:24:00|459.87|457.87|459.74|457.74|459.87|457.87|459.74|457.74|0
1641533050000|2022-01-07 05:24:10|459.63|457.63|459.99|457.99|459.99|457.99|459.63|457.63|0
1641533060000|2022-01-07 05:24:20|459.87|457.87|459.87|457.87|459.87|457.87|459.87|457.87|0
1641533070000|2022-01-07 05:24:30|459.99|457.99|459.99|457.99|459.99|457.99|459.99|457.99|0
1641533080000|2022-01-07 05:24:40|459.87|457.87|460.11|458.11|460.11|458.11|459.87|457.87|0
1641533090000|2022-01-07 05:24:50|459.99|457.99|459.87|457.87|460.11|458.11|459.87|457.87|0
1641533100000|2022-01-07 05:25:00|459.99|457.99|460.23|458.23|460.23|458.23|459.99|457.99|0
1641533110000|2022-01-07 05:25:10|460.35|458.35|460.6|458.6|460.6|458.6|460.35|458.35|0
1641533120000|2022-01-07 05:25:20|460.35|458.35|460.35|458.35|460.35|458.35|460.35|458.35|0
1641533130000|2022-01-07 05:25:30|460.47|458.47|460.35|458.35|460.47|458.47|460.35|458.35|0
1641533140000|2022-01-07 05:25:40|460.11|458.11|459.87|457.87|460.11|458.11|459.87|457.87|0
1641533150000|2022-01-07 05:25:50|459.99|457.99|460.11|458.11|460.11|458.11|459.99|457.99|0
1641533160000|2022-01-07 05:26:00|460.23|458.23|460.11|458.11|460.23|458.23|460.11|458.11|0
1641533170000|2022-01-07 05:26:10|460.23|458.23|460.11|458.11|460.23|458.23|460.11|458.11|0
1641533180000|2022-01-07 05:26:20|459.99|457.99|459.87|457.87|459.99|457.99|459.87|457.87|0
1641533190000|2022-01-07 05:26:30|459.74|457.74|459.74|457.74|459.74|457.74|459.74|457.74|0
1641533200000|2022-01-07 05:26:40|459.63|457.63|459.39|457.39|459.63|457.63|459.39|457.39|0
1641533210000|2022-01-07 05:26:50|459.38|457.38|459.38|457.38|459.38|457.38|459.38|457.38|0
1641533220000|2022-01-07 05:27:00|459.14|457.14|459.26|457.26|459.26|457.26|459.14|457.14|0
1641533230000|2022-01-07 05:27:10|459.14|457.14|459.14|457.14|459.26|457.26|459.14|457.14|0
1641533240000|2022-01-07 05:27:20|458.9|456.9|458.42|456.42|458.9|456.9|458.42|456.42|0
1641533250000|2022-01-07 05:27:30|458.53|456.53|458.66|456.66|458.66|456.66|458.53|456.53|0
1641533260000|2022-01-07 05:27:40|458.42|456.42|457.93|455.93|458.66|456.66|457.93|455.93|0
1641533270000|2022-01-07 05:27:50|457.81|455.81|457.93|455.93|457.93|455.93|457.81|455.81|0
1641533280000|2022-01-07 05:28:00|457.69|455.69|457.93|455.93|457.93|455.93|457.69|455.69|0
1641533290000|2022-01-07 05:28:10|458.17|456.17|458.17|456.17|458.29|456.29|458.05|456.05|0
1641533300000|2022-01-07 05:28:20|457.93|455.93|458.29|456.29|458.42|456.42|457.93|455.93|0
1641533310000|2022-01-07 05:28:30|458.05|456.05|458.17|456.17|458.17|456.17|458.05|456.05|0
1641533320000|2022-01-07 05:28:40|458.29|456.29|458.42|456.42|458.42|456.42|458.29|456.29|0
1641533340000|2022-01-07 05:29:00|458.29|456.29|458.17|456.17|458.29|456.29|458.17|456.17|0
1641533350000|2022-01-07 05:29:10|458.05|456.05|457.93|455.93|458.05|456.05|457.93|455.93|0
1641533360000|2022-01-07 05:29:20|458.29|456.29|458.17|456.17|458.42|456.42|458.05|456.05|0
1641533380000|2022-01-07 05:29:40|457.93|455.93|457.69|455.69|457.93|455.93|457.69|455.69|0
1641533390000|2022-01-07 05:29:50|457.93|455.93|457.45|455.45|457.93|455.93|457.45|455.45|0
1641533400000|2022-01-07 05:30:00|457.69|455.69|457.93|455.93|457.93|455.93|457.69|455.69|0
1641533410000|2022-01-07 05:30:10|457.69|455.69|457.69|455.69|457.69|455.69|457.69|455.69|0
1641533420000|2022-01-07 05:30:20|457.93|455.93|458.17|456.17|458.29|456.29|457.93|455.93|0
1641533430000|2022-01-07 05:30:30|458.41|456.41|458.41|456.41|458.41|456.41|458.41|456.41|0
1641533450000|2022-01-07 05:30:50|458.66|456.66|458.41|456.41|458.9|456.9|458.41|456.41|0
1641533460000|2022-01-07 05:31:00|458.66|456.66|458.17|456.17|458.66|456.66|458.17|456.17|0
1641533470000|2022-01-07 05:31:10|458.29|456.29|458.41|456.41|458.41|456.41|458.29|456.29|0
1641533480000|2022-01-07 05:31:20|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|0
1641533490000|2022-01-07 05:31:30|457.93|455.93|457.56|455.56|457.93|455.93|457.56|455.56|0
1641533500000|2022-01-07 05:31:40|457.45|455.45|457.2|455.2|457.45|455.45|457.2|455.2|0
1641533510000|2022-01-07 05:31:50|457.45|455.45|457.45|455.45|457.45|455.45|457.45|455.45|0
1641533530000|2022-01-07 05:32:10|457.2|455.2|456.96|454.96|457.2|455.2|456.96|454.96|0
1641533540000|2022-01-07 05:32:20|457.2|455.2|457.2|455.2|457.2|455.2|457.2|455.2|0
1641533560000|2022-01-07 05:32:40|457.45|455.45|457.69|455.69|457.69|455.69|457.45|455.45|0
1641533570000|2022-01-07 05:32:50|457.8|455.8|458.05|456.05|458.05|456.05|457.8|455.8|0
1641533580000|2022-01-07 05:33:00|457.93|455.93|458.05|456.05|458.17|456.17|457.93|455.93|0
1641533590000|2022-01-07 05:33:10|458.17|456.17|457.93|455.93|458.17|456.17|457.93|455.93|0
1641533600000|2022-01-07 05:33:20|457.8|455.8|457.56|455.56|457.93|455.93|457.56|455.56|0
1641533610000|2022-01-07 05:33:30|457.69|455.69|457.69|455.69|457.69|455.69|457.69|455.69|0
1641533620000|2022-01-07 05:33:40|457.56|455.56|458.05|456.05|458.05|456.05|457.56|455.56|0
1641533630000|2022-01-07 05:33:50|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1641533640000|2022-01-07 05:34:00|457.69|455.69|457.69|455.69|457.69|455.69|457.56|455.56|0
1641533650000|2022-01-07 05:34:10|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1641533660000|2022-01-07 05:34:20|458.05|456.05|458.05|456.05|458.17|456.17|458.05|456.05|0
1641533670000|2022-01-07 05:34:30|458.17|456.17|457.8|455.8|458.17|456.17|457.8|455.8|0
1641533680000|2022-01-07 05:34:40|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1641533690000|2022-01-07 05:34:50|457.8|455.8|457.93|455.93|457.93|455.93|457.8|455.8|0
1641533700000|2022-01-07 05:35:00|458.04|456.04|457.69|455.69|458.04|456.04|457.69|455.69|0
1641533710000|2022-01-07 05:35:10|457.56|455.56|457.69|455.69|457.69|455.69|457.44|455.44|0
1641533720000|2022-01-07 05:35:20|457.56|455.56|457.69|455.69|457.69|455.69|457.56|455.56|0
1641533740000|2022-01-07 05:35:40|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1641533750000|2022-01-07 05:35:50|457.69|455.69|457.69|455.69|457.69|455.69|457.69|455.69|0
1641533770000|2022-01-07 05:36:10|457.8|455.8|458.04|456.04|458.04|456.04|457.8|455.8|0
1641533780000|2022-01-07 05:36:20|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|0
1641533790000|2022-01-07 05:36:30|458.04|456.04|458.04|456.04|458.17|456.17|457.93|455.93|0
1641533800000|2022-01-07 05:36:40|458.17|456.17|458.17|456.17|458.41|456.41|458.17|456.17|0
1641533810000|2022-01-07 05:36:50|458.41|456.41|458.17|456.17|458.41|456.41|458.17|456.17|0
1641533830000|2022-01-07 05:37:10|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1641533840000|2022-01-07 05:37:20|457.8|455.8|457.44|455.44|457.8|455.8|457.44|455.44|0
1641533850000|2022-01-07 05:37:30|457.69|455.69|457.69|455.69|457.69|455.69|457.69|455.69|0
1641533860000|2022-01-07 05:37:40|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|0
1641533870000|2022-01-07 05:37:50|457.56|455.56|458.17|456.17|458.17|456.17|457.56|455.56|0
1641533880000|2022-01-07 05:38:00|457.93|455.93|458.17|456.17|458.17|456.17|457.93|455.93|0
1641533890000|2022-01-07 05:38:10|458.41|456.41|458.41|456.41|458.41|456.41|458.41|456.41|0
1641533900000|2022-01-07 05:38:20|458.65|456.65|458.65|456.65|458.65|456.65|458.65|456.65|0
1641533910000|2022-01-07 05:38:30|458.9|456.9|458.9|456.9|458.9|456.9|458.9|456.9|0
1641533920000|2022-01-07 05:38:40|459.14|457.14|458.9|456.9|459.14|457.14|458.9|456.9|0
1641533930000|2022-01-07 05:38:50|458.65|456.65|458.65|456.65|458.65|456.65|458.53|456.53|0
1641533940000|2022-01-07 05:39:00|458.41|456.41|458.9|456.9|458.9|456.9|458.41|456.41|0
1641533950000|2022-01-07 05:39:10|459.14|457.14|459.14|457.14|459.14|457.14|459.14|457.14|0
1641533960000|2022-01-07 05:39:20|459.38|457.38|459.38|457.38|459.38|457.38|459.38|457.38|0
1641533970000|2022-01-07 05:39:30|459.14|457.14|459.14|457.14|459.14|457.14|459.14|457.14|0
1641534000000|2022-01-07 05:40:00|458.89|456.89|458.89|456.89|458.89|456.89|458.89|456.89|0
1641534010000|2022-01-07 05:40:10|458.65|456.65|458.77|456.77|458.89|456.89|458.65|456.65|0
1641534020000|2022-01-07 05:40:20|458.89|456.89|458.89|456.89|458.89|456.89|458.89|456.89|0
1641534030000|2022-01-07 05:40:30|458.65|456.65|458.65|456.65|458.65|456.65|458.65|456.65|0
1641534040000|2022-01-07 05:40:40|458.41|456.41|458.65|456.65|458.65|456.65|458.41|456.41|0
1641534050000|2022-01-07 05:40:50|458.41|456.41|458.41|456.41|458.41|456.41|458.41|456.41|0
1641534070000|2022-01-07 05:41:10|458.17|456.17|458.28|456.28|458.41|456.41|458.17|456.17|0
1641534080000|2022-01-07 05:41:20|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|0
1641534090000|2022-01-07 05:41:30|458.41|456.41|458.41|456.41|458.41|456.41|458.28|456.28|0
1641534100000|2022-01-07 05:41:40|458.28|456.28|458.04|456.04|458.28|456.28|458.04|456.04|0
1641534110000|2022-01-07 05:41:50|457.93|455.93|458.17|456.17|458.17|456.17|457.93|455.93|0
1641534120000|2022-01-07 05:42:00|458.41|456.41|458.28|456.28|458.65|456.65|458.28|456.28|0
1641534130000|2022-01-07 05:42:10|458.41|456.41|458.17|456.17|458.41|456.41|458.17|456.17|0
1641534140000|2022-01-07 05:42:20|457.93|455.93|458.17|456.17|458.17|456.17|457.93|455.93|0
1641534160000|2022-01-07 05:42:40|458.04|456.04|458.41|456.41|458.41|456.41|458.04|456.04|0
1641534170000|2022-01-07 05:42:50|458.28|456.28|458.41|456.41|458.41|456.41|458.28|456.28|0
1641534180000|2022-01-07 05:43:00|458.65|456.65|458.77|456.77|458.77|456.77|458.65|456.65|0
1641534190000|2022-01-07 05:43:10|458.65|456.65|458.65|456.65|458.65|456.65|458.65|456.65|0
1641534200000|2022-01-07 05:43:20|458.41|456.41|458.41|456.41|458.41|456.41|458.41|456.41|0
1641534220000|2022-01-07 05:43:40|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|0
1641534230000|2022-01-07 05:43:50|458.04|456.04|457.92|455.92|458.04|456.04|457.92|455.92|0
1641534240000|2022-01-07 05:44:00|458.04|456.04|458.04|456.04|458.04|456.04|458.04|456.04|0
1641534250000|2022-01-07 05:44:10|457.92|455.92|457.92|455.92|457.92|455.92|457.92|455.92|0
1641534260000|2022-01-07 05:44:20|458.17|456.17|457.92|455.92|458.17|456.17|457.92|455.92|0
1641534280000|2022-01-07 05:44:40|457.68|455.68|457.68|455.68|457.68|455.68|457.68|455.68|0
1641534290000|2022-01-07 05:44:50|457.92|455.92|457.92|455.92|457.92|455.92|457.92|455.92|0
1641534300000|2022-01-07 05:45:00|458.04|456.04|457.92|455.92|458.04|456.04|457.92|455.92|0
1641534310000|2022-01-07 05:45:10|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|0
1641534320000|2022-01-07 05:45:20|458.04|456.04|458.41|456.41|458.41|456.41|458.04|456.04|0
1641534350000|2022-01-07 05:45:50|457.92|455.92|457.8|455.8|457.92|455.92|457.8|455.8|0
1641534360000|2022-01-07 05:46:00|457.92|455.92|457.68|455.68|457.92|455.92|457.68|455.68|0
1641534370000|2022-01-07 05:46:10|457.44|455.44|457.44|455.44|457.44|455.44|457.44|455.44|0
1641534390000|2022-01-07 05:46:30|457.68|455.68|458.04|456.04|458.04|456.04|457.68|455.68|0
1641534400000|2022-01-07 05:46:40|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|0
1641534410000|2022-01-07 05:46:50|458.41|456.41|458.17|456.17|458.41|456.41|458.04|456.04|0
1641534430000|2022-01-07 05:47:10|457.92|455.92|458.28|456.28|458.28|456.28|457.92|455.92|0
1641534440000|2022-01-07 05:47:20|458.41|456.41|458.52|456.52|458.52|456.52|458.41|456.41|0
1641534450000|2022-01-07 05:47:30|458.65|456.65|458.65|456.65|458.77|456.77|458.65|456.65|0
1641534460000|2022-01-07 05:47:40|458.77|456.77|458.89|456.89|458.89|456.89|458.77|456.77|0
1641534470000|2022-01-07 05:47:50|458.77|456.77|458.89|456.89|458.89|456.89|458.77|456.77|0
1641534480000|2022-01-07 05:48:00|459.13|457.13|458.89|456.89|459.13|457.13|458.89|456.89|0
1641534490000|2022-01-07 05:48:10|459.01|457.01|458.89|456.89|459.13|457.13|458.89|456.89|0
1641534500000|2022-01-07 05:48:20|459.01|457.01|459.13|457.13|459.25|457.25|459.01|457.01|0
1641534510000|2022-01-07 05:48:30|459.01|457.01|459.01|457.01|459.01|457.01|458.89|456.89|0
1641534520000|2022-01-07 05:48:40|458.89|456.89|458.89|456.89|459.01|457.01|458.89|456.89|0
1641534530000|2022-01-07 05:48:50|458.76|456.76|458.65|456.65|458.76|456.76|458.41|456.41|0
1641534540000|2022-01-07 05:49:00|458.52|456.52|458.65|456.65|458.65|456.65|458.52|456.52|0
1641534550000|2022-01-07 05:49:10|458.89|456.89|458.89|456.89|458.89|456.89|458.65|456.65|0
1641534570000|2022-01-07 05:49:30|458.65|456.65|458.76|456.76|458.76|456.76|458.65|456.65|0
1641534580000|2022-01-07 05:49:40|458.65|456.65|458.65|456.65|458.65|456.65|458.65|456.65|0
1641534590000|2022-01-07 05:49:50|458.89|456.89|458.89|456.89|458.89|456.89|458.65|456.65|0
1641534600000|2022-01-07 05:50:00|459.37|457.37|459.37|457.37|459.37|457.37|459.37|457.37|0
1641534610000|2022-01-07 05:50:10|459.25|457.25|458.89|456.89|459.25|457.25|458.89|456.89|0
1641534620000|2022-01-07 05:50:20|459.13|457.13|459.13|457.13|459.13|457.13|459.13|457.13|0
1641534630000|2022-01-07 05:50:30|459.25|457.25|459.13|457.13|459.25|457.25|459.13|457.13|0
1641534640000|2022-01-07 05:50:40|459.01|457.01|459.01|457.01|459.01|457.01|459.01|457.01|0
1641534650000|2022-01-07 05:50:50|458.89|456.89|458.89|456.89|458.89|456.89|458.89|456.89|0
1641534660000|2022-01-07 05:51:00|458.65|456.65|458.89|456.89|458.89|456.89|458.65|456.65|0
1641534670000|2022-01-07 05:51:10|458.65|456.65|458.65|456.65|458.89|456.89|458.65|456.65|0
1641534720000|2022-01-07 05:52:00|458.41|456.41|458.16|456.16|458.41|456.41|458.16|456.16|0
1641534730000|2022-01-07 05:52:10|458.28|456.28|458.41|456.41|458.41|456.41|458.28|456.28|0
1641534740000|2022-01-07 05:52:20|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1641534750000|2022-01-07 05:52:30|458.65|456.65|458.65|456.65|458.65|456.65|458.65|456.65|0
1641534760000|2022-01-07 05:52:40|458.76|456.76|458.65|456.65|458.89|456.89|458.65|456.65|0
1641534770000|2022-01-07 05:52:50|458.89|456.89|458.89|456.89|458.89|456.89|458.89|456.89|0
1641534800000|2022-01-07 05:53:20|458.65|456.65|458.89|456.89|458.89|456.89|458.65|456.65|0
1641534810000|2022-01-07 05:53:30|458.65|456.65|458.65|456.65|458.89|456.89|458.65|456.65|0
1641534820000|2022-01-07 05:53:40|458.76|456.76|458.89|456.89|458.89|456.89|458.76|456.76|0
1641534840000|2022-01-07 05:54:00|459.13|457.13|458.89|456.89|459.13|457.13|458.89|456.89|0
1641534850000|2022-01-07 05:54:10|459.13|457.13|459.13|457.13|459.13|457.13|459.13|457.13|0
1641534860000|2022-01-07 05:54:20|459|457|459.25|457.25|459.25|457.25|459|457|0
1641534870000|2022-01-07 05:54:30|459.37|457.37|459.37|457.37|459.37|457.37|459.25|457.25|0
1641534880000|2022-01-07 05:54:40|459.49|457.49|459.49|457.49|459.49|457.49|459.49|457.49|0
1641534890000|2022-01-07 05:54:50|459.61|457.61|459.49|457.49|459.61|457.61|459.49|457.49|0
1641534900000|2022-01-07 05:55:00|459.37|457.37|459.61|457.61|459.61|457.61|459.37|457.37|0
1641534910000|2022-01-07 05:55:10|459.73|457.73|459.73|457.73|459.73|457.73|459.73|457.73|0
1641534920000|2022-01-07 05:55:20|459.86|457.86|459.86|457.86|459.97|457.97|459.86|457.86|0
1641534930000|2022-01-07 05:55:30|459.61|457.61|459.73|457.73|459.73|457.73|459.61|457.61|0
1641534940000|2022-01-07 05:55:40|459.86|457.86|459.61|457.61|459.86|457.86|459.61|457.61|0
1641534980000|2022-01-07 05:56:20|459.73|457.73|459.73|457.73|459.73|457.73|459.73|457.73|0
1641534990000|2022-01-07 05:56:30|459.61|457.61|459.86|457.86|459.86|457.86|459.61|457.61|0
1641535000000|2022-01-07 05:56:40|460.1|458.1|460.34|458.34|460.34|458.34|460.1|458.1|0
1641535010000|2022-01-07 05:56:50|460.46|458.46|460.58|458.58|460.7|458.7|460.46|458.46|0
1641535020000|2022-01-07 05:57:00|460.46|458.46|460.34|458.34|460.46|458.46|460.34|458.34|0
1641535030000|2022-01-07 05:57:10|460.21|458.21|460.1|458.1|460.34|458.34|460.1|458.1|0
1641535040000|2022-01-07 05:57:20|460.21|458.21|460.1|458.1|460.21|458.21|460.1|458.1|0
1641535050000|2022-01-07 05:57:30|460.34|458.34|460.21|458.21|460.34|458.34|460.1|458.1|0
1641535060000|2022-01-07 05:57:40|460.58|458.58|460.34|458.34|460.58|458.58|460.34|458.34|0
1641535070000|2022-01-07 05:57:50|460.46|458.46|460.34|458.34|460.58|458.58|460.34|458.34|0
1641535080000|2022-01-07 05:58:00|460.46|458.46|460.34|458.34|460.46|458.46|460.34|458.34|0
1641535090000|2022-01-07 05:58:10|460.1|458.1|460.21|458.21|460.21|458.21|460.1|458.1|0
1641535100000|2022-01-07 05:58:20|460.1|458.1|460.34|458.34|460.34|458.34|460.1|458.1|0
1641535110000|2022-01-07 05:58:30|460.58|458.58|460.58|458.58|460.58|458.58|460.58|458.58|0
1641535120000|2022-01-07 05:58:40|460.82|458.82|461.07|459.07|461.07|459.07|460.82|458.82|0
1641535130000|2022-01-07 05:58:50|461.55|459.55|462.04|460.04|462.04|460.04|461.55|459.55|0
1641535140000|2022-01-07 05:59:00|461.79|459.79|461.55|459.55|461.79|459.79|461.31|459.31|0
1641535150000|2022-01-07 05:59:10|461.67|459.67|461.79|459.79|461.79|459.79|461.55|459.55|0
1641535160000|2022-01-07 05:59:20|461.55|459.55|461.31|459.31|461.55|459.55|461.31|459.31|0
1641535170000|2022-01-07 05:59:30|461.55|459.55|461.79|459.79|461.79|459.79|461.55|459.55|0
1641535180000|2022-01-07 05:59:40|461.67|459.67|461.55|459.55|461.67|459.67|461.55|459.55|0
1641535190000|2022-01-07 05:59:50|461.79|459.79|461.55|459.55|462.04|460.04|461.55|459.55|0
1641535200000|2022-01-07 06:00:00|461.31|459.31|461.18|459.18|461.31|459.31|461.18|459.18|0
1641535210000|2022-01-07 06:00:10|461.31|459.31|461.55|459.55|461.55|459.55|461.31|459.31|0
1641535220000|2022-01-07 06:00:20|461.31|459.31|461.07|459.07|461.31|459.31|461.07|459.07|0
1641535230000|2022-01-07 06:00:30|461.31|459.31|460.82|458.82|461.31|459.31|460.82|458.82|0
1641535240000|2022-01-07 06:00:40|461.07|459.07|461.31|459.31|461.31|459.31|461.07|459.07|0
1641535260000|2022-01-07 06:01:00|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1641535270000|2022-01-07 06:01:10|461.67|459.67|461.55|459.55|461.67|459.67|461.55|459.55|0
1641535280000|2022-01-07 06:01:20|462.03|460.03|462.03|460.03|462.03|460.03|461.79|459.79|0
1641535290000|2022-01-07 06:01:30|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|0
1641535310000|2022-01-07 06:01:50|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|0
1641535320000|2022-01-07 06:02:00|461.55|459.55|461.67|459.67|461.67|459.67|461.55|459.55|0
1641535330000|2022-01-07 06:02:10|461.79|459.79|461.31|459.31|461.79|459.79|461.31|459.31|0
1641535340000|2022-01-07 06:02:20|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1641535350000|2022-01-07 06:02:30|460.94|458.94|460.82|458.82|460.94|458.94|460.82|458.82|0
1641535360000|2022-01-07 06:02:40|460.7|458.7|460.58|458.58|460.7|458.7|460.58|458.58|0
1641535380000|2022-01-07 06:03:00|460.82|458.82|460.82|458.82|460.82|458.82|460.82|458.82|0
1641535390000|2022-01-07 06:03:10|460.94|458.94|460.94|458.94|460.94|458.94|460.94|458.94|0
1641535400000|2022-01-07 06:03:20|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1641535410000|2022-01-07 06:03:30|461.18|459.18|461.06|459.06|461.18|459.18|461.06|459.06|0
1641535440000|2022-01-07 06:04:00|460.82|458.82|460.34|458.34|460.82|458.82|460.34|458.34|0
1641535450000|2022-01-07 06:04:10|460.58|458.58|460.58|458.58|460.58|458.58|460.58|458.58|0
1641535460000|2022-01-07 06:04:20|460.45|458.45|460.34|458.34|460.58|458.58|460.34|458.34|0
1641535470000|2022-01-07 06:04:30|460.09|458.09|459.85|457.85|460.09|458.09|459.85|457.85|0
1641535490000|2022-01-07 06:04:50|459.61|457.61|459.85|457.85|459.85|457.85|459.61|457.61|0
1641535500000|2022-01-07 06:05:00|460.09|458.09|460.21|458.21|460.21|458.21|460.09|458.09|0
1641535510000|2022-01-07 06:05:10|460.34|458.34|460.34|458.34|460.58|458.58|460.34|458.34|0
1641535520000|2022-01-07 06:05:20|459.97|457.97|459.61|457.61|459.97|457.97|459.61|457.61|0
1641535530000|2022-01-07 06:05:30|459.48|457.48|459.48|457.48|459.48|457.48|459.48|457.48|0
1641535540000|2022-01-07 06:05:40|459.61|457.61|459.61|457.61|459.61|457.61|459.48|457.48|0
1641535550000|2022-01-07 06:05:50|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1641535560000|2022-01-07 06:06:00|459.73|457.73|459.85|457.85|459.85|457.85|459.61|457.61|0
1641535570000|2022-01-07 06:06:10|459.73|457.73|459.85|457.85|459.85|457.85|459.61|457.61|0
1641535580000|2022-01-07 06:06:20|460.09|458.09|460.34|458.34|460.34|458.34|460.09|458.09|0
1641535590000|2022-01-07 06:06:30|460.09|458.09|460.34|458.34|460.34|458.34|460.09|458.09|0
1641535610000|2022-01-07 06:06:50|460.58|458.58|460.34|458.34|460.58|458.58|460.34|458.34|0
1641535620000|2022-01-07 06:07:00|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1641535630000|2022-01-07 06:07:10|459.85|457.85|460.09|458.09|460.09|458.09|459.85|457.85|0
1641535640000|2022-01-07 06:07:20|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|0
1641535650000|2022-01-07 06:07:30|460.45|458.45|460.58|458.58|460.58|458.58|460.45|458.45|0
1641535660000|2022-01-07 06:07:40|460.82|458.82|460.82|458.82|460.82|458.82|460.82|458.82|0
1641535670000|2022-01-07 06:07:50|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|0
1641535690000|2022-01-07 06:08:10|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1641535700000|2022-01-07 06:08:20|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1641535720000|2022-01-07 06:08:40|460.34|458.34|460.21|458.21|460.34|458.34|460.09|458.09|0
1641535740000|2022-01-07 06:09:00|460.09|458.09|460.21|458.21|460.21|458.21|460.09|458.09|0
1641535750000|2022-01-07 06:09:10|460.34|458.34|460.34|458.34|460.58|458.58|460.34|458.34|0
1641535760000|2022-01-07 06:09:20|460.33|458.33|460.33|458.33|460.58|458.58|460.33|458.33|0
1641535770000|2022-01-07 06:09:30|460.58|458.58|460.58|458.58|460.58|458.58|460.58|458.58|0
1641535790000|2022-01-07 06:09:50|460.45|458.45|460.58|458.58|460.58|458.58|460.45|458.45|0
1641535800000|2022-01-07 06:10:00|460.45|458.45|460.33|458.33|460.58|458.58|460.33|458.33|0
1641535810000|2022-01-07 06:10:10|460.58|458.58|460.58|458.58|460.58|458.58|460.58|458.58|0
1641535820000|2022-01-07 06:10:20|460.45|458.45|460.33|458.33|460.45|458.45|460.33|458.33|0
1641535830000|2022-01-07 06:10:30|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1641535840000|2022-01-07 06:10:40|459.97|457.97|459.85|457.85|459.97|457.97|459.85|457.85|0
1641535850000|2022-01-07 06:10:50|460.09|458.09|460.21|458.21|460.21|458.21|460.09|458.09|0
1641535860000|2022-01-07 06:11:00|460.09|458.09|459.61|457.61|460.09|458.09|459.61|457.61|0
1641535870000|2022-01-07 06:11:10|459.37|457.37|459.61|457.61|459.61|457.61|459.37|457.37|0
1641535890000|2022-01-07 06:11:30|459.72|457.72|460.09|458.09|460.09|458.09|459.72|457.72|0
1641535900000|2022-01-07 06:11:40|460.33|458.33|460.09|458.09|460.33|458.33|460.09|458.09|0
1641535910000|2022-01-07 06:11:50|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1641535920000|2022-01-07 06:12:00|459.97|457.97|459.97|457.97|459.97|457.97|459.97|457.97|0
1641535930000|2022-01-07 06:12:10|459.85|457.85|459.61|457.61|459.85|457.85|459.61|457.61|0
1641535960000|2022-01-07 06:12:40|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1641535980000|2022-01-07 06:13:00|459.97|457.97|459.61|457.61|459.97|457.97|459.61|457.61|0
1641535990000|2022-01-07 06:13:10|459.36|457.36|459.36|457.36|459.36|457.36|459.36|457.36|0
1641536000000|2022-01-07 06:13:20|459.61|457.61|459.61|457.61|459.61|457.61|459.36|457.36|0
1641536030000|2022-01-07 06:13:50|459.72|457.72|459.85|457.85|459.85|457.85|459.72|457.72|0
1641536040000|2022-01-07 06:14:00|459.72|457.72|459.61|457.61|459.72|457.72|459.48|457.48|0
1641536060000|2022-01-07 06:14:20|459.85|457.85|460.09|458.09|460.09|458.09|459.85|457.85|0
1641536070000|2022-01-07 06:14:30|459.96|457.96|460.09|458.09|460.09|458.09|459.96|457.96|0
1641536090000|2022-01-07 06:14:50|460.21|458.21|460.09|458.09|460.21|458.21|460.09|458.09|0
1641536100000|2022-01-07 06:15:00|460.21|458.21|460.33|458.33|460.33|458.33|460.09|458.09|0
1641536110000|2022-01-07 06:15:10|460.57|458.57|460.09|458.09|460.57|458.57|460.09|458.09|0
1641536140000|2022-01-07 06:15:40|460.21|458.21|460.21|458.21|460.21|458.21|460.09|458.09|0
1641536150000|2022-01-07 06:15:50|460.33|458.33|460.09|458.09|460.33|458.33|460.09|458.09|0
1641536160000|2022-01-07 06:16:00|460.21|458.21|460.09|458.09|460.33|458.33|460.09|458.09|0
1641536170000|2022-01-07 06:16:10|460.33|458.33|460.21|458.21|460.33|458.33|460.21|458.21|0
1641536180000|2022-01-07 06:16:20|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1641536190000|2022-01-07 06:16:30|460.33|458.33|460.09|458.09|460.33|458.33|460.09|458.09|0
1641536200000|2022-01-07 06:16:40|460.21|458.21|460.09|458.09|460.21|458.21|460.09|458.09|0
1641536210000|2022-01-07 06:16:50|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1641536220000|2022-01-07 06:17:00|459.6|457.6|459.36|457.36|459.6|457.6|459.36|457.36|0
1641536230000|2022-01-07 06:17:10|459.48|457.48|459.6|457.6|459.6|457.6|459.48|457.48|0
1641536290000|2022-01-07 06:18:10|459.72|457.72|459.72|457.72|459.72|457.72|459.72|457.72|0
1641536300000|2022-01-07 06:18:20|459.6|457.6|459.6|457.6|459.72|457.72|459.6|457.6|0
1641536310000|2022-01-07 06:18:30|459.72|457.72|459.6|457.6|459.72|457.72|459.6|457.6|0
1641536320000|2022-01-07 06:18:40|459.72|457.72|459.72|457.72|459.72|457.72|459.72|457.72|0
1641536330000|2022-01-07 06:18:50|459.85|457.85|460.09|458.09|460.09|458.09|459.85|457.85|0
1641536340000|2022-01-07 06:19:00|459.96|457.96|459.85|457.85|459.96|457.96|459.85|457.85|0
1641536360000|2022-01-07 06:19:20|459.96|457.96|459.96|457.96|459.96|457.96|459.85|457.85|0
1641536370000|2022-01-07 06:19:30|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1641536380000|2022-01-07 06:19:40|459.72|457.72|459.6|457.6|459.72|457.72|459.6|457.6|0
1641536400000|2022-01-07 06:20:00|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|0
1641536410000|2022-01-07 06:20:10|459.96|457.96|459.72|457.72|459.96|457.96|459.72|457.72|0
1641536420000|2022-01-07 06:20:20|459.6|457.6|459.24|457.24|459.6|457.6|459.24|457.24|0
1641536430000|2022-01-07 06:20:30|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|0
1641536440000|2022-01-07 06:20:40|459.36|457.36|459.36|457.36|459.36|457.36|459.36|457.36|0
1641536450000|2022-01-07 06:20:50|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|0
1641536460000|2022-01-07 06:21:00|459.85|457.85|460.09|458.09|460.09|458.09|459.85|457.85|0
1641536470000|2022-01-07 06:21:10|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|0
1641536480000|2022-01-07 06:21:20|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1641536490000|2022-01-07 06:21:30|460.33|458.33|460.09|458.09|460.33|458.33|460.09|458.09|0
1641536520000|2022-01-07 06:22:00|460.2|458.2|460.09|458.09|460.2|458.2|460.09|458.09|0
1641536530000|2022-01-07 06:22:10|459.84|457.84|459.6|457.6|459.84|457.84|459.6|457.6|0
1641536540000|2022-01-07 06:22:20|459.84|457.84|459.84|457.84|460.09|458.09|459.84|457.84|0
1641536550000|2022-01-07 06:22:30|459.96|457.96|459.84|457.84|459.96|457.96|459.84|457.84|0
1641536560000|2022-01-07 06:22:40|460.09|458.09|459.84|457.84|460.09|458.09|459.84|457.84|0
1641536570000|2022-01-07 06:22:50|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|0
1641536580000|2022-01-07 06:23:00|459.84|457.84|459.72|457.72|459.84|457.84|459.6|457.6|0
1641536590000|2022-01-07 06:23:10|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|0
1641536600000|2022-01-07 06:23:20|459.48|457.48|459.48|457.48|459.48|457.48|459.48|457.48|0
1641536610000|2022-01-07 06:23:30|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|0
1641536620000|2022-01-07 06:23:40|459.36|457.36|459.6|457.6|459.6|457.6|459.36|457.36|0
1641536650000|2022-01-07 06:24:10|459.72|457.72|459.6|457.6|459.72|457.72|459.6|457.6|0
1641536660000|2022-01-07 06:24:20|459.48|457.48|459.48|457.48|459.48|457.48|459.48|457.48|0
1641536670000|2022-01-07 06:24:30|459.36|457.36|459.36|457.36|459.36|457.36|459.36|457.36|0
1641536690000|2022-01-07 06:24:50|459.48|457.48|459.6|457.6|459.6|457.6|459.48|457.48|0
1641536710000|2022-01-07 06:25:10|459.72|457.72|459.84|457.84|459.84|457.84|459.72|457.72|0
1641536720000|2022-01-07 06:25:20|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1641536760000|2022-01-07 06:26:00|459.84|457.84|459.84|457.84|459.84|457.84|459.84|457.84|0
1641536780000|2022-01-07 06:26:20|459.72|457.72|459.84|457.84|459.84|457.84|459.72|457.72|0
1641536790000|2022-01-07 06:26:30|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1641536800000|2022-01-07 06:26:40|459.96|457.96|460.09|458.09|460.09|458.09|459.96|457.96|0
1641536810000|2022-01-07 06:26:50|460.08|458.08|459.84|457.84|460.08|458.08|459.84|457.84|0
1641536820000|2022-01-07 06:27:00|459.96|457.96|460.08|458.08|460.08|458.08|459.96|457.96|0
1641536830000|2022-01-07 06:27:10|459.96|457.96|460.08|458.08|460.08|458.08|459.96|457.96|0
1641536840000|2022-01-07 06:27:20|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|0
1641536850000|2022-01-07 06:27:30|460.44|458.44|460.57|458.57|460.57|458.57|460.44|458.44|0
1641536870000|2022-01-07 06:27:50|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641536900000|2022-01-07 06:28:20|460.69|458.69|460.57|458.57|460.69|458.69|460.57|458.57|0
1641536910000|2022-01-07 06:28:30|460.44|458.44|460.57|458.57|460.57|458.57|460.44|458.44|0
1641536920000|2022-01-07 06:28:40|460.44|458.44|460.33|458.33|460.57|458.57|460.33|458.33|0
1641536930000|2022-01-07 06:28:50|460.57|458.57|460.33|458.33|460.57|458.57|460.33|458.33|0
1641536940000|2022-01-07 06:29:00|460.44|458.44|460.33|458.33|460.44|458.44|460.33|458.33|0
1641536950000|2022-01-07 06:29:10|460.57|458.57|460.81|458.81|460.81|458.81|460.57|458.57|0
1641536960000|2022-01-07 06:29:20|460.68|458.68|460.57|458.57|460.68|458.68|460.57|458.57|0
1641536970000|2022-01-07 06:29:30|460.44|458.44|460.33|458.33|460.44|458.44|460.33|458.33|0
1641536980000|2022-01-07 06:29:40|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641536990000|2022-01-07 06:29:50|460.57|458.57|460.57|458.57|460.57|458.57|460.57|458.57|0
1641537000000|2022-01-07 06:30:00|460.68|458.68|460.68|458.68|460.81|458.81|460.68|458.68|0
1641537010000|2022-01-07 06:30:10|460.57|458.57|460.81|458.81|460.81|458.81|460.57|458.57|0
1641537020000|2022-01-07 06:30:20|461.05|459.05|461.29|459.29|461.29|459.29|461.05|459.05|0
1641537030000|2022-01-07 06:30:30|461.17|459.17|461.05|459.05|461.17|459.17|461.05|459.05|0
1641537040000|2022-01-07 06:30:40|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641537050000|2022-01-07 06:30:50|460.57|458.57|460.57|458.57|460.57|458.57|460.57|458.57|0
1641537060000|2022-01-07 06:31:00|460.68|458.68|460.81|458.81|460.81|458.81|460.68|458.68|0
1641537070000|2022-01-07 06:31:10|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1641537080000|2022-01-07 06:31:20|461.17|459.17|461.05|459.05|461.17|459.17|461.05|459.05|0
1641537090000|2022-01-07 06:31:30|460.81|458.81|460.81|458.81|460.93|458.93|460.81|458.81|0
1641537100000|2022-01-07 06:31:40|460.93|458.93|460.93|458.93|460.93|458.93|460.81|458.81|0
1641537110000|2022-01-07 06:31:50|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641537120000|2022-01-07 06:32:00|460.68|458.68|460.81|458.81|460.81|458.81|460.68|458.68|0
1641537140000|2022-01-07 06:32:20|460.57|458.57|460.57|458.57|460.68|458.68|460.57|458.57|0
1641537160000|2022-01-07 06:32:40|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1641537180000|2022-01-07 06:33:00|460.57|458.57|460.57|458.57|460.57|458.57|460.57|458.57|0
1641537200000|2022-01-07 06:33:20|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641537210000|2022-01-07 06:33:30|460.57|458.57|460.57|458.57|460.57|458.57|460.57|458.57|0
1641537220000|2022-01-07 06:33:40|460.81|458.81|461.05|459.05|461.05|459.05|460.81|458.81|0
1641537230000|2022-01-07 06:33:50|460.81|458.81|461.05|459.05|461.05|459.05|460.81|458.81|0
1641537240000|2022-01-07 06:34:00|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1641537250000|2022-01-07 06:34:10|461.29|459.29|461.54|459.54|461.54|459.54|461.17|459.17|0
1641537260000|2022-01-07 06:34:20|461.78|459.78|462.51|460.51|462.51|460.51|461.78|459.78|0
1641537270000|2022-01-07 06:34:30|462.26|460.26|462.75|460.75|462.75|460.75|462.26|460.26|0
1641537280000|2022-01-07 06:34:40|462.99|460.99|463.47|461.47|463.47|461.47|462.99|460.99|0
1641537300000|2022-01-07 06:35:00|463.72|461.72|463.96|461.96|463.96|461.96|463.72|461.72|0
1641537310000|2022-01-07 06:35:10|463.47|461.47|462.99|460.99|463.47|461.47|462.75|460.75|0
1641537320000|2022-01-07 06:35:20|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|0
1641537330000|2022-01-07 06:35:30|463.35|461.35|463.23|461.23|463.47|461.47|463.23|461.23|0
1641537340000|2022-01-07 06:35:40|463.35|461.35|462.99|460.99|463.35|461.35|462.99|460.99|0
1641537350000|2022-01-07 06:35:50|463.11|461.11|462.99|460.99|463.11|461.11|462.99|460.99|0
1641537360000|2022-01-07 06:36:00|463.11|461.11|462.99|460.99|463.11|461.11|462.99|460.99|0
1641537370000|2022-01-07 06:36:10|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1641537380000|2022-01-07 06:36:20|462.86|460.86|462.86|460.86|462.86|460.86|462.86|460.86|0
1641537390000|2022-01-07 06:36:30|462.99|460.99|462.86|460.86|462.99|460.99|462.75|460.75|0
1641537400000|2022-01-07 06:36:40|462.75|460.75|462.86|460.86|462.86|460.86|462.75|460.75|0
1641537410000|2022-01-07 06:36:50|462.75|460.75|462.99|460.99|462.99|460.99|462.75|460.75|0
1641537430000|2022-01-07 06:37:10|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1641537440000|2022-01-07 06:37:20|462.99|460.99|462.75|460.75|462.99|460.99|462.75|460.75|0
1641537450000|2022-01-07 06:37:30|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1641537480000|2022-01-07 06:38:00|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|0
1641537490000|2022-01-07 06:38:10|462.5|460.5|462.26|460.26|462.5|460.5|462.26|460.26|0
1641537500000|2022-01-07 06:38:20|462.5|460.5|462.62|460.62|462.62|460.62|462.5|460.5|0
1641537510000|2022-01-07 06:38:30|462.5|460.5|462.5|460.5|462.5|460.5|462.5|460.5|0
1641537520000|2022-01-07 06:38:40|462.62|460.62|462.62|460.62|462.62|460.62|462.5|460.5|0
1641537530000|2022-01-07 06:38:50|462.5|460.5|462.26|460.26|462.5|460.5|462.26|460.26|0
1641537540000|2022-01-07 06:39:00|462.13|460.13|462.26|460.26|462.26|460.26|462.02|460.02|0
1641537550000|2022-01-07 06:39:10|462.02|460.02|462.26|460.26|462.26|460.26|462.02|460.02|0
1641537560000|2022-01-07 06:39:20|462.02|460.02|462.26|460.26|462.26|460.26|462.02|460.02|0
1641537600000|2022-01-07 06:40:00|462.02|460.02|461.78|459.78|462.02|460.02|461.78|459.78|0
1641537610000|2022-01-07 06:40:10|461.89|459.89|461.89|459.89|461.89|459.89|461.78|459.78|0
1641537620000|2022-01-07 06:40:20|462.02|460.02|462.13|460.13|462.26|460.26|462.02|460.02|0
1641537630000|2022-01-07 06:40:30|462.26|460.26|462.26|460.26|462.26|460.26|462.02|460.02|0
1641537640000|2022-01-07 06:40:40|462.38|460.38|461.78|459.78|462.38|460.38|461.78|459.78|0
1641537650000|2022-01-07 06:40:50|462.02|460.02|462.13|460.13|462.13|460.13|462.02|460.02|0
1641537660000|2022-01-07 06:41:00|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1641537690000|2022-01-07 06:41:30|462.5|460.5|462.74|460.74|462.99|460.99|462.5|460.5|0
1641537710000|2022-01-07 06:41:50|462.5|460.5|462.74|460.74|462.74|460.74|462.5|460.5|0
1641537720000|2022-01-07 06:42:00|462.5|460.5|462.26|460.26|462.5|460.5|462.26|460.26|0
1641537730000|2022-01-07 06:42:10|462.02|460.02|462.02|460.02|462.26|460.26|462.02|460.02|0
1641537750000|2022-01-07 06:42:30|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|0
1641537760000|2022-01-07 06:42:40|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|0
1641537770000|2022-01-07 06:42:50|462.02|460.02|462.02|460.02|462.02|460.02|461.89|459.89|0
1641537780000|2022-01-07 06:43:00|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|0
1641537790000|2022-01-07 06:43:10|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1641537810000|2022-01-07 06:43:30|461.29|459.29|461.53|459.53|461.53|459.53|461.29|459.29|0
1641537820000|2022-01-07 06:43:40|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|0
1641537830000|2022-01-07 06:43:50|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1641537840000|2022-01-07 06:44:00|461.65|459.65|461.53|459.53|461.65|459.65|461.53|459.53|0
1641537850000|2022-01-07 06:44:10|461.65|459.65|461.77|459.77|461.77|459.77|461.65|459.65|0
1641537860000|2022-01-07 06:44:20|461.41|459.41|461.53|459.53|461.53|459.53|461.41|459.41|0
1641537880000|2022-01-07 06:44:40|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|0
1641537890000|2022-01-07 06:44:50|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|0
1641537900000|2022-01-07 06:45:00|460.8|458.8|460.56|458.56|460.8|458.8|460.56|458.56|0
1641537910000|2022-01-07 06:45:10|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641537920000|2022-01-07 06:45:20|460.92|458.92|461.05|459.05|461.05|459.05|460.92|458.92|0
1641537940000|2022-01-07 06:45:40|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1641538010000|2022-01-07 06:46:50|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641538020000|2022-01-07 06:47:00|460.19|458.19|460.32|458.32|460.32|458.32|460.19|458.19|0
1641538030000|2022-01-07 06:47:10|460.19|458.19|459.83|457.83|460.19|458.19|459.83|457.83|0
1641538040000|2022-01-07 06:47:20|459.71|457.71|459.83|457.83|459.83|457.83|459.71|457.71|0
1641538050000|2022-01-07 06:47:30|459.95|457.95|460.19|458.19|460.19|458.19|459.95|457.95|0
1641538060000|2022-01-07 06:47:40|460.08|458.08|460.08|458.08|460.08|458.08|460.08|458.08|0
1641538090000|2022-01-07 06:48:10|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641538100000|2022-01-07 06:48:20|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641538110000|2022-01-07 06:48:30|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|0
1641538130000|2022-01-07 06:48:50|460.19|458.19|460.08|458.08|460.19|458.19|460.08|458.08|0
1641538140000|2022-01-07 06:49:00|460.32|458.32|460.56|458.56|460.56|458.56|460.32|458.32|0
1641538150000|2022-01-07 06:49:10|460.43|458.43|460.32|458.32|460.43|458.43|460.32|458.32|0
1641538190000|2022-01-07 06:49:50|460.43|458.43|460.8|458.8|460.8|458.8|460.43|458.43|0
1641538200000|2022-01-07 06:50:00|460.56|458.56|460.68|458.68|460.68|458.68|460.56|458.56|0
1641538210000|2022-01-07 06:50:10|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1641538220000|2022-01-07 06:50:20|460.32|458.32|460.56|458.56|460.56|458.56|460.32|458.32|0
1641538230000|2022-01-07 06:50:30|460.43|458.43|460.07|458.07|460.43|458.43|460.07|458.07|0
1641538250000|2022-01-07 06:50:50|459.95|457.95|459.95|457.95|459.95|457.95|459.95|457.95|0
1641538260000|2022-01-07 06:51:00|460.07|458.07|459.95|457.95|460.07|458.07|459.83|457.83|0
1641538270000|2022-01-07 06:51:10|460.07|458.07|460.07|458.07|460.07|458.07|459.95|457.95|0
1641538280000|2022-01-07 06:51:20|459.95|457.95|459.83|457.83|459.95|457.95|459.83|457.83|0
1641538290000|2022-01-07 06:51:30|459.59|457.59|459.35|457.35|459.59|457.59|459.35|457.35|0
1641538300000|2022-01-07 06:51:40|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1641538310000|2022-01-07 06:51:50|459.83|457.83|459.95|457.95|459.95|457.95|459.83|457.83|0
1641538320000|2022-01-07 06:52:00|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1641538340000|2022-01-07 06:52:20|460.19|458.19|460.67|458.67|460.67|458.67|460.19|458.19|0
1641538350000|2022-01-07 06:52:30|460.8|458.8|460.8|458.8|460.8|458.8|460.67|458.67|0
1641538360000|2022-01-07 06:52:40|460.56|458.56|460.56|458.56|460.67|458.67|460.56|458.56|0
1641538370000|2022-01-07 06:52:50|460.43|458.43|460.56|458.56|460.56|458.56|460.32|458.32|0
1641538380000|2022-01-07 06:53:00|460.8|458.8|460.43|458.43|460.8|458.8|460.32|458.32|0
1641538390000|2022-01-07 06:53:10|460.56|458.56|460.32|458.32|460.56|458.56|460.32|458.32|0
1641538400000|2022-01-07 06:53:20|460.19|458.19|460.32|458.32|460.32|458.32|460.19|458.19|0
1641538410000|2022-01-07 06:53:30|460.19|458.19|460.19|458.19|460.32|458.32|460.19|458.19|0
1641538420000|2022-01-07 06:53:40|460.32|458.32|459.83|457.83|460.32|458.32|459.7|457.7|0
1641538430000|2022-01-07 06:53:50|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|0
1641538440000|2022-01-07 06:54:00|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1641538450000|2022-01-07 06:54:10|459.35|457.35|459.35|457.35|459.46|457.46|459.35|457.35|0
1641538460000|2022-01-07 06:54:20|459.46|457.46|459.46|457.46|459.46|457.46|459.46|457.46|0
1641538470000|2022-01-07 06:54:30|459.35|457.35|459.1|457.1|459.35|457.35|459.1|457.1|0
1641538490000|2022-01-07 06:54:50|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1641538500000|2022-01-07 06:55:00|459.35|457.35|459.35|457.35|459.59|457.59|459.35|457.35|0
1641538510000|2022-01-07 06:55:10|459.46|457.46|459.35|457.35|459.46|457.46|459.35|457.35|0
1641538520000|2022-01-07 06:55:20|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1641538550000|2022-01-07 06:55:50|459.35|457.35|459.35|457.35|459.35|457.35|459.35|457.35|0
1641538560000|2022-01-07 06:56:00|459.59|457.59|459.35|457.35|459.59|457.59|459.35|457.35|0
1641538570000|2022-01-07 06:56:10|459.1|457.1|459.35|457.35|459.35|457.35|459.1|457.1|0
1641538580000|2022-01-07 06:56:20|459.22|457.22|459.35|457.35|459.35|457.35|459.22|457.22|0
1641538590000|2022-01-07 06:56:30|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|0
1641538600000|2022-01-07 06:56:40|459.46|457.46|459.59|457.59|459.59|457.59|459.46|457.46|0
1641538620000|2022-01-07 06:57:00|459.46|457.46|459.59|457.59|459.59|457.59|459.46|457.46|0
1641538630000|2022-01-07 06:57:10|459.34|457.34|459.34|457.34|459.34|457.34|459.34|457.34|0
1641538640000|2022-01-07 06:57:20|459.1|457.1|459.1|457.1|459.1|457.1|459.1|457.1|0
1641538650000|2022-01-07 06:57:30|459.34|457.34|459.1|457.1|459.34|457.34|459.1|457.1|0
1641538660000|2022-01-07 06:57:40|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1641538670000|2022-01-07 06:57:50|459.34|457.34|459.34|457.34|459.34|457.34|459.34|457.34|0
1641538680000|2022-01-07 06:58:00|459.22|457.22|459.22|457.22|459.22|457.22|459.22|457.22|0
1641538690000|2022-01-07 06:58:10|459.34|457.34|459.1|457.1|459.34|457.34|459.1|457.1|0
1641538700000|2022-01-07 06:58:20|458.86|456.86|458.62|456.62|458.86|456.86|458.62|456.62|0
1641538710000|2022-01-07 06:58:30|458.49|456.49|458.38|456.38|458.49|456.49|458.38|456.38|0
1641538750000|2022-01-07 06:59:10|458.49|456.49|458.86|456.86|458.86|456.86|458.49|456.49|0
1641538760000|2022-01-07 06:59:20|458.73|456.73|458.73|456.73|458.73|456.73|458.73|456.73|0
1641538770000|2022-01-07 06:59:30|458.86|456.86|458.62|456.62|458.86|456.86|458.62|456.62|0
1641538780000|2022-01-07 06:59:40|458.73|456.73|458.62|456.62|458.73|456.73|458.62|456.62|0
1641538790000|2022-01-07 06:59:50|458.73|456.73|458.73|456.73|458.73|456.73|458.62|456.62|0
1641538800000|2022-01-07 07:00:00|458.86|456.86|459.59|457.59|459.59|457.59|458.86|456.86|0
1641538810000|2022-01-07 07:00:10|459.1|457.1|458.37|456.37|459.1|457.1|458.37|456.37|0
1641538820000|2022-01-07 07:00:20|458.13|456.13|458.13|456.13|458.13|456.13|458.13|456.13|0
1641538830000|2022-01-07 07:00:30|458.37|456.37|458.62|456.62|458.62|456.62|458.37|456.37|0
1641538840000|2022-01-07 07:00:40|458.86|456.86|458.62|456.62|458.86|456.86|458.62|456.62|0
1641538850000|2022-01-07 07:00:50|458.37|456.37|458.25|456.25|458.37|456.37|458.25|456.25|0
1641538860000|2022-01-07 07:01:00|458.62|456.62|458.13|456.13|458.62|456.62|458.13|456.13|0
1641538870000|2022-01-07 07:01:10|457.89|455.89|457.65|455.65|457.89|455.89|457.65|455.65|0
1641538880000|2022-01-07 07:01:20|456.92|454.92|456.68|454.68|456.92|454.92|456.68|454.68|0
1641538890000|2022-01-07 07:01:30|456.8|454.8|456.92|454.92|456.92|454.92|456.68|454.68|0
1641538900000|2022-01-07 07:01:40|457.04|455.04|457.41|455.41|457.41|455.41|457.04|455.04|0
1641538910000|2022-01-07 07:01:50|457.89|455.89|457.89|455.89|458.13|456.13|457.89|455.89|0
1641538920000|2022-01-07 07:02:00|457.76|455.76|457.04|455.04|457.76|455.76|457.04|455.04|0
1641538930000|2022-01-07 07:02:10|457.16|455.16|457.28|455.28|457.41|455.41|457.16|455.16|0
1641538940000|2022-01-07 07:02:20|457.16|455.16|456.92|454.92|457.16|455.16|456.92|454.92|0
1641538950000|2022-01-07 07:02:30|457.04|455.04|457.16|455.16|457.16|455.16|457.04|455.04|0
1641538960000|2022-01-07 07:02:40|457.04|455.04|456.92|454.92|457.04|455.04|456.44|454.44|0
1641538970000|2022-01-07 07:02:50|456.68|454.68|456.44|454.44|456.68|454.68|456.44|454.44|0
1641538980000|2022-01-07 07:03:00|456.31|454.31|455.95|453.95|456.31|454.31|455.47|453.47|0
1641538990000|2022-01-07 07:03:10|455.71|453.71|455.83|453.83|455.83|453.83|455.71|453.71|0
1641539000000|2022-01-07 07:03:20|455.71|453.71|455.95|453.95|455.95|453.95|455.58|453.58|0
1641539010000|2022-01-07 07:03:30|455.83|453.83|455.71|453.71|455.83|453.83|455.71|453.71|0
1641539020000|2022-01-07 07:03:40|455.83|453.83|455.83|453.83|455.83|453.83|455.83|453.83|0
1641539030000|2022-01-07 07:03:50|455.95|453.95|455.95|453.95|455.95|453.95|455.95|453.95|0
1641539040000|2022-01-07 07:04:00|456.19|454.19|455.95|453.95|456.19|454.19|455.95|453.95|0
1641539050000|2022-01-07 07:04:10|455.1|453.1|455.47|453.47|455.47|453.47|455.1|453.1|0
1641539060000|2022-01-07 07:04:20|455.34|453.34|455.47|453.47|455.47|453.47|455.34|453.34|0
1641539070000|2022-01-07 07:04:30|455.71|453.71|455.95|453.95|455.95|453.95|455.71|453.71|0
1641539080000|2022-01-07 07:04:40|455.71|453.71|455.95|453.95|455.95|453.95|455.71|453.71|0
1641539090000|2022-01-07 07:04:50|455.71|453.71|455.71|453.71|455.71|453.71|455.71|453.71|0
1641539100000|2022-01-07 07:05:00|455.83|453.83|455.95|453.95|455.95|453.95|455.47|453.47|0
1641539110000|2022-01-07 07:05:10|456.19|454.19|456.19|454.19|456.19|454.19|456.19|454.19|0
1641539120000|2022-01-07 07:05:20|456.31|454.31|456.31|454.31|456.31|454.31|456.31|454.31|0
1641539130000|2022-01-07 07:05:30|456.19|454.19|456.44|454.44|456.44|454.44|456.19|454.19|0
1641539140000|2022-01-07 07:05:40|456.19|454.19|456.68|454.68|456.68|454.68|456.19|454.19|0
1641539150000|2022-01-07 07:05:50|456.92|454.92|457.4|455.4|457.4|455.4|456.92|454.92|0
1641539160000|2022-01-07 07:06:00|457.16|455.16|456.92|454.92|457.16|455.16|456.92|454.92|0
1641539170000|2022-01-07 07:06:10|457.16|455.16|456.92|454.92|457.16|455.16|456.92|454.92|0
1641539180000|2022-01-07 07:06:20|456.68|454.68|456.55|454.55|456.92|454.92|456.55|454.55|0
1641539190000|2022-01-07 07:06:30|456.68|454.68|456.19|454.19|456.68|454.68|456.19|454.19|0
1641539200000|2022-01-07 07:06:40|456.31|454.31|456.44|454.44|456.44|454.44|456.31|454.31|0
1641539210000|2022-01-07 07:06:50|456.92|454.92|456.92|454.92|457.16|455.16|456.92|454.92|0
1641539220000|2022-01-07 07:07:00|456.68|454.68|456.92|454.92|456.92|454.92|456.68|454.68|0
1641539230000|2022-01-07 07:07:10|456.68|454.68|456.19|454.19|456.68|454.68|456.19|454.19|0
1641539240000|2022-01-07 07:07:20|455.47|453.47|455.47|453.47|455.47|453.47|455.22|453.22|0
1641539250000|2022-01-07 07:07:30|455.71|453.71|455.71|453.71|455.71|453.71|455.47|453.47|0
1641539260000|2022-01-07 07:07:40|455.95|453.95|456.43|454.43|456.43|454.43|455.95|453.95|0
1641539270000|2022-01-07 07:07:50|456.55|454.55|456.43|454.43|456.68|454.68|456.43|454.43|0
1641539280000|2022-01-07 07:08:00|456.79|454.79|456.79|454.79|456.79|454.79|456.68|454.68|0
1641539290000|2022-01-07 07:08:10|456.43|454.43|456.43|454.43|456.68|454.68|456.43|454.43|0
1641539300000|2022-01-07 07:08:20|456.31|454.31|456.68|454.68|456.68|454.68|456.31|454.31|0
1641539310000|2022-01-07 07:08:30|456.79|454.79|456.19|454.19|456.79|454.79|456.19|454.19|0
1641539320000|2022-01-07 07:08:40|456.07|454.07|456.43|454.43|456.43|454.43|456.07|454.07|0
1641539330000|2022-01-07 07:08:50|456.19|454.19|455.95|453.95|456.19|454.19|455.95|453.95|0
1641539340000|2022-01-07 07:09:00|456.43|454.43|455.95|453.95|456.43|454.43|455.95|453.95|0
1641539350000|2022-01-07 07:09:10|456.31|454.31|456.31|454.31|456.31|454.31|456.31|454.31|0
1641539360000|2022-01-07 07:09:20|456.43|454.43|455.71|453.71|456.43|454.43|455.71|453.71|0
1641539370000|2022-01-07 07:09:30|455.47|453.47|455.71|453.71|455.71|453.71|455.47|453.47|0
1641539380000|2022-01-07 07:09:40|455.58|453.58|455.71|453.71|455.71|453.71|455.58|453.58|0
1641539390000|2022-01-07 07:09:50|455.58|453.58|455.58|453.58|455.71|453.71|455.47|453.47|0
1641539400000|2022-01-07 07:10:00|455.47|453.47|455.22|453.22|455.47|453.47|455.22|453.22|0
1641539410000|2022-01-07 07:10:10|455.34|453.34|455.1|453.1|455.34|453.34|455.1|453.1|0
1641539420000|2022-01-07 07:10:20|455.22|453.22|455.1|453.1|455.22|453.22|455.1|453.1|0
1641539430000|2022-01-07 07:10:30|455.22|453.22|455.47|453.47|455.47|453.47|455.22|453.22|0
1641539450000|2022-01-07 07:10:50|455.34|453.34|455.34|453.34|455.47|453.47|455.34|453.34|0
1641539460000|2022-01-07 07:11:00|455.58|453.58|455.58|453.58|455.58|453.58|455.58|453.58|0
1641539470000|2022-01-07 07:11:10|455.47|453.47|455.71|453.71|455.71|453.71|455.47|453.47|0
1641539480000|2022-01-07 07:11:20|455.46|453.46|455.46|453.46|455.58|453.58|455.46|453.46|0
1641539490000|2022-01-07 07:11:30|455.22|453.22|455.46|453.46|455.46|453.46|455.22|453.22|0
1641539500000|2022-01-07 07:11:40|455.71|453.71|455.71|453.71|455.71|453.71|455.71|453.71|0
1641539510000|2022-01-07 07:11:50|455.46|453.46|455.46|453.46|455.46|453.46|455.46|453.46|0
1641539520000|2022-01-07 07:12:00|455.34|453.34|455.46|453.46|455.46|453.46|455.34|453.34|0
1641539530000|2022-01-07 07:12:10|454.98|452.98|455.34|453.34|455.46|453.46|454.98|452.98|0
1641539540000|2022-01-07 07:12:20|455.22|453.22|455.1|453.1|455.22|453.22|454.98|452.98|0
1641539550000|2022-01-07 07:12:30|454.98|452.98|454.98|452.98|455.1|453.1|454.98|452.98|0
1641539560000|2022-01-07 07:12:40|455.22|453.22|455.22|453.22|455.22|453.22|455.1|453.1|0
1641539570000|2022-01-07 07:12:50|455.1|453.1|455.22|453.22|455.22|453.22|455.1|453.1|0
1641539580000|2022-01-07 07:13:00|454.98|452.98|454.85|452.85|454.98|452.98|454.85|452.85|0
1641539590000|2022-01-07 07:13:10|454.98|452.98|454.98|452.98|454.98|452.98|454.85|452.85|0
1641539600000|2022-01-07 07:13:20|454.74|452.74|454.25|452.25|454.74|452.74|454.25|452.25|0
1641539610000|2022-01-07 07:13:30|454.37|452.37|454.25|452.25|454.37|452.37|454.25|452.25|0
1641539620000|2022-01-07 07:13:40|454.5|452.5|454.98|452.98|454.98|452.98|454.5|452.5|0
1641539630000|2022-01-07 07:13:50|455.22|453.22|455.1|453.1|455.22|453.22|455.1|453.1|0
1641539640000|2022-01-07 07:14:00|454.98|452.98|454.25|452.25|454.98|452.98|454.25|452.25|0
1641539650000|2022-01-07 07:14:10|454.37|452.37|454.5|452.5|454.5|452.5|454.37|452.37|0
1641539670000|2022-01-07 07:14:30|454.61|452.61|454.74|452.74|454.74|452.74|454.61|452.61|0
1641539680000|2022-01-07 07:14:40|454.61|452.61|454.74|452.74|454.74|452.74|454.61|452.61|0
1641539690000|2022-01-07 07:14:50|454.98|452.98|454.98|452.98|454.98|452.98|454.98|452.98|0
1641539710000|2022-01-07 07:15:10|454.74|452.74|454.85|452.85|454.98|452.98|454.74|452.74|0
1641539720000|2022-01-07 07:15:20|454.98|452.98|455.22|453.22|455.22|453.22|454.98|452.98|0
1641539730000|2022-01-07 07:15:30|455.46|453.46|455.22|453.22|455.46|453.46|455.22|453.22|0
1641539740000|2022-01-07 07:15:40|455.46|453.46|455.46|453.46|455.46|453.46|455.46|453.46|0
1641539750000|2022-01-07 07:15:50|455.7|453.7|455.7|453.7|455.95|453.95|455.7|453.7|0
1641539760000|2022-01-07 07:16:00|455.95|453.95|455.95|453.95|455.95|453.95|455.7|453.7|0
1641539770000|2022-01-07 07:16:10|456.19|454.19|455.95|453.95|456.19|454.19|455.95|453.95|0
1641539780000|2022-01-07 07:16:20|455.7|453.7|455.95|453.95|455.95|453.95|455.7|453.7|0
1641539790000|2022-01-07 07:16:30|456.19|454.19|456.19|454.19|456.19|454.19|456.19|454.19|0
1641539800000|2022-01-07 07:16:40|456.43|454.43|456.43|454.43|456.43|454.43|456.43|454.43|0
1641539810000|2022-01-07 07:16:50|456.67|454.67|456.43|454.43|456.67|454.67|456.43|454.43|0
1641539820000|2022-01-07 07:17:00|456.55|454.55|456.43|454.43|456.67|454.67|456.43|454.43|0
1641539830000|2022-01-07 07:17:10|456.19|454.19|456.19|454.19|456.19|454.19|455.95|453.95|0
1641539840000|2022-01-07 07:17:20|456.3|454.3|456.43|454.43|456.43|454.43|456.3|454.3|0
1641539850000|2022-01-07 07:17:30|456.67|454.67|456.67|454.67|456.67|454.67|456.67|454.67|0
1641539860000|2022-01-07 07:17:40|456.55|454.55|456.67|454.67|456.67|454.67|456.43|454.43|0
1641539870000|2022-01-07 07:17:50|456.43|454.43|456.91|454.91|456.91|454.91|456.43|454.43|0
1641539880000|2022-01-07 07:18:00|457.16|455.16|456.91|454.91|457.16|455.16|456.91|454.91|0
1641539890000|2022-01-07 07:18:10|457.03|455.03|456.67|454.67|457.16|455.16|456.67|454.67|0
1641539900000|2022-01-07 07:18:20|456.55|454.55|456.55|454.55|456.55|454.55|456.55|454.55|0
1641539910000|2022-01-07 07:18:30|456.67|454.67|456.67|454.67|456.79|454.79|456.67|454.67|0
1641539920000|2022-01-07 07:18:40|456.43|454.43|456.43|454.43|456.43|454.43|456.43|454.43|0
1641539930000|2022-01-07 07:18:50|456.67|454.67|456.67|454.67|456.67|454.67|456.67|454.67|0
1641539940000|2022-01-07 07:19:00|456.91|454.91|456.91|454.91|456.91|454.91|456.91|454.91|0
1641539950000|2022-01-07 07:19:10|457.16|455.16|457.16|455.16|457.4|455.4|457.16|455.16|0
1641539960000|2022-01-07 07:19:20|456.91|454.91|456.91|454.91|457.03|455.03|456.91|454.91|0
1641539970000|2022-01-07 07:19:30|457.03|455.03|456.91|454.91|457.03|455.03|456.91|454.91|0
1641539990000|2022-01-07 07:19:50|457.03|455.03|456.91|454.91|457.03|455.03|456.91|454.91|0
1641540000000|2022-01-07 07:20:00|457.4|455.4|457.16|455.16|457.4|455.4|457.16|455.16|0
1641540010000|2022-01-07 07:20:10|456.91|454.91|456.67|454.67|456.91|454.91|456.67|454.67|0
1641540030000|2022-01-07 07:20:30|456.91|454.91|457.03|455.03|457.03|455.03|456.91|454.91|0
1641540040000|2022-01-07 07:20:40|457.15|455.15|457.4|455.4|457.4|455.4|457.15|455.15|0
1641540050000|2022-01-07 07:20:50|457.64|455.64|458|456|458|456|457.64|455.64|0
1641540060000|2022-01-07 07:21:00|457.88|455.88|457.88|455.88|457.88|455.88|457.76|455.76|0
1641540070000|2022-01-07 07:21:10|458|456|458|456|458|456|457.88|455.88|0
1641540080000|2022-01-07 07:21:20|458.12|456.12|457.76|455.76|458.12|456.12|457.76|455.76|0
1641540090000|2022-01-07 07:21:30|457.64|455.64|457.75|455.75|457.88|455.88|457.64|455.64|0
1641540100000|2022-01-07 07:21:40|457.88|455.88|457.88|455.88|457.88|455.88|457.75|455.75|0
1641540110000|2022-01-07 07:21:50|457.64|455.64|457.4|455.4|457.64|455.64|457.4|455.4|0
1641540120000|2022-01-07 07:22:00|457.51|455.51|457.4|455.4|457.64|455.64|457.4|455.4|0
1641540130000|2022-01-07 07:22:10|457.51|455.51|457.88|455.88|457.88|455.88|457.51|455.51|0
1641540140000|2022-01-07 07:22:20|457.64|455.64|457.75|455.75|457.88|455.88|457.64|455.64|0
1641540150000|2022-01-07 07:22:30|457.64|455.64|457.51|455.51|457.64|455.64|457.51|455.51|0
1641540160000|2022-01-07 07:22:40|457.4|455.4|457.4|455.4|457.4|455.4|457.4|455.4|0
1641540170000|2022-01-07 07:22:50|457.27|455.27|457.51|455.51|457.51|455.51|457.15|455.15|0
1641540180000|2022-01-07 07:23:00|457.27|455.27|457.15|455.15|457.27|455.27|457.03|455.03|0
1641540190000|2022-01-07 07:23:10|456.91|454.91|457.27|455.27|457.27|455.27|456.91|454.91|0
1641540200000|2022-01-07 07:23:20|457.15|455.15|457.27|455.27|457.27|455.27|457.03|455.03|0
1641540210000|2022-01-07 07:23:30|457.4|455.4|457.15|455.15|457.4|455.4|457.15|455.15|0
1641540220000|2022-01-07 07:23:40|456.91|454.91|457.64|455.64|457.64|455.64|456.91|454.91|0
1641540240000|2022-01-07 07:24:00|457.88|455.88|457.64|455.64|457.88|455.88|457.64|455.64|0
1641540250000|2022-01-07 07:24:10|457.27|455.27|457.15|455.15|457.27|455.27|457.15|455.15|0
1641540270000|2022-01-07 07:24:30|457.4|455.4|457.4|455.4|457.4|455.4|457.27|455.27|0
1641540280000|2022-01-07 07:24:40|457.27|455.27|457.4|455.4|457.4|455.4|457.27|455.27|0
1641540290000|2022-01-07 07:24:50|457.15|455.15|456.91|454.91|457.15|455.15|456.91|454.91|0
1641540300000|2022-01-07 07:25:00|457.15|455.15|456.91|454.91|457.15|455.15|456.91|454.91|0
1641540310000|2022-01-07 07:25:10|456.67|454.67|456.67|454.67|456.67|454.67|456.67|454.67|0
1641540320000|2022-01-07 07:25:20|456.43|454.43|456.67|454.67|456.67|454.67|456.43|454.43|0
1641540330000|2022-01-07 07:25:30|456.78|454.78|456.67|454.67|456.91|454.91|456.67|454.67|0
1641540340000|2022-01-07 07:25:40|456.78|454.78|456.67|454.67|456.78|454.78|456.67|454.67|0
1641540350000|2022-01-07 07:25:50|456.91|454.91|456.78|454.78|456.91|454.91|456.78|454.78|0
1641540360000|2022-01-07 07:26:00|456.91|454.91|456.78|454.78|456.91|454.91|456.78|454.78|0
1641540370000|2022-01-07 07:26:10|456.91|454.91|457.15|455.15|457.15|455.15|456.91|454.91|0
1641540380000|2022-01-07 07:26:20|457.39|455.39|457.27|455.27|457.39|455.39|457.27|455.27|0
1641540390000|2022-01-07 07:26:30|457.39|455.39|457.64|455.64|457.64|455.64|457.39|455.39|0
1641540400000|2022-01-07 07:26:40|457.88|455.88|457.88|455.88|457.88|455.88|457.88|455.88|0
1641540410000|2022-01-07 07:26:50|458.12|456.12|458.12|456.12|458.12|456.12|458.12|456.12|0
1641540420000|2022-01-07 07:27:00|457.88|455.88|457.88|455.88|457.88|455.88|457.88|455.88|0
1641540430000|2022-01-07 07:27:10|457.99|455.99|457.88|455.88|458.12|456.12|457.88|455.88|0
1641540440000|2022-01-07 07:27:20|457.99|455.99|457.99|455.99|457.99|455.99|457.88|455.88|0
1641540450000|2022-01-07 07:27:30|458.12|456.12|458.36|456.36|458.36|456.36|458.12|456.12|0
1641540460000|2022-01-07 07:27:40|458.12|456.12|458.12|456.12|458.24|456.24|458.12|456.12|0
1641540470000|2022-01-07 07:27:50|457.88|455.88|458.12|456.12|458.12|456.12|457.88|455.88|0
1641540480000|2022-01-07 07:28:00|458.36|456.36|458.12|456.12|458.36|456.36|458.12|456.12|0
1641540490000|2022-01-07 07:28:10|458.24|456.24|458.12|456.12|458.36|456.36|458.12|456.12|0
1641540500000|2022-01-07 07:28:20|458.36|456.36|458.36|456.36|458.36|456.36|458.36|456.36|0
1641540510000|2022-01-07 07:28:30|458.24|456.24|458.24|456.24|458.24|456.24|458.24|456.24|0
1641540520000|2022-01-07 07:28:40|458.12|456.12|458.36|456.36|458.36|456.36|458.12|456.12|0
1641540540000|2022-01-07 07:29:00|458.48|456.48|458.12|456.12|458.48|456.48|458.12|456.12|0
1641540550000|2022-01-07 07:29:10|458.24|456.24|458.36|456.36|458.36|456.36|458.24|456.24|0
1641540560000|2022-01-07 07:29:20|458.48|456.48|458.6|456.6|458.6|456.6|458.48|456.48|0
1641540570000|2022-01-07 07:29:30|458.36|456.36|458.12|456.12|458.36|456.36|458.12|456.12|0
1641540590000|2022-01-07 07:29:50|457.88|455.88|457.88|455.88|457.88|455.88|457.88|455.88|0
1641540600000|2022-01-07 07:30:00|457.63|455.63|457.63|455.63|457.63|455.63|457.63|455.63|0
1641540610000|2022-01-07 07:30:10|457.39|455.39|457.99|455.99|457.99|455.99|457.39|455.39|0
1641540620000|2022-01-07 07:30:20|457.88|455.88|457.88|455.88|457.88|455.88|457.88|455.88|0
1641540630000|2022-01-07 07:30:30|457.75|455.75|457.88|455.88|457.99|455.99|457.75|455.75|0
1641540650000|2022-01-07 07:30:50|458.12|456.12|457.88|455.88|458.12|456.12|457.88|455.88|0
1641540660000|2022-01-07 07:31:00|457.75|455.75|457.63|455.63|457.75|455.75|457.63|455.63|0
1641540670000|2022-01-07 07:31:10|457.39|455.39|457.63|455.63|457.63|455.63|457.39|455.39|0
1641540680000|2022-01-07 07:31:20|457.39|455.39|456.78|454.78|457.39|455.39|456.78|454.78|0
1641540690000|2022-01-07 07:31:30|456.91|454.91|456.67|454.67|456.91|454.91|456.67|454.67|0
1641540700000|2022-01-07 07:31:40|456.54|454.54|456.67|454.67|456.67|454.67|456.54|454.54|0
1641540710000|2022-01-07 07:31:50|456.91|454.91|456.78|454.78|456.91|454.91|456.78|454.78|0
1641540720000|2022-01-07 07:32:00|456.91|454.91|456.78|454.78|456.91|454.91|456.78|454.78|0
1641540730000|2022-01-07 07:32:10|456.67|454.67|456.42|454.42|456.67|454.67|456.42|454.42|0
1641540740000|2022-01-07 07:32:20|456.67|454.67|456.67|454.67|456.67|454.67|456.67|454.67|0
1641540760000|2022-01-07 07:32:40|456.91|454.91|456.91|454.91|456.91|454.91|456.91|454.91|0
1641540770000|2022-01-07 07:32:50|456.78|454.78|456.91|454.91|456.91|454.91|456.78|454.78|0
1641540780000|2022-01-07 07:33:00|456.78|454.78|456.78|454.78|456.78|454.78|456.78|454.78|0
1641540790000|2022-01-07 07:33:10|456.42|454.42|456.78|454.78|456.78|454.78|456.42|454.42|0
1641540800000|2022-01-07 07:33:20|456.91|454.91|456.67|454.67|456.91|454.91|456.67|454.67|0
1641540810000|2022-01-07 07:33:30|456.54|454.54|456.78|454.78|456.78|454.78|456.54|454.54|0
1641540820000|2022-01-07 07:33:40|457.15|455.15|457.15|455.15|457.15|455.15|457.15|455.15|0
1641540830000|2022-01-07 07:33:50|456.66|454.66|456.66|454.66|456.66|454.66|456.66|454.66|0
1641540840000|2022-01-07 07:34:00|456.78|454.78|456.91|454.91|456.91|454.91|456.78|454.78|0
1641540850000|2022-01-07 07:34:10|457.02|455.02|456.66|454.66|457.02|455.02|456.66|454.66|0
1641540860000|2022-01-07 07:34:20|457.15|455.15|457.15|455.15|457.15|455.15|457.15|455.15|0
1641540870000|2022-01-07 07:34:30|456.91|454.91|456.42|454.42|456.91|454.91|456.42|454.42|0
1641540890000|2022-01-07 07:34:50|456.3|454.3|455.7|453.7|456.3|454.3|455.7|453.7|0
1641540900000|2022-01-07 07:35:00|455.94|453.94|455.57|453.57|455.94|453.94|455.57|453.57|0
1641540910000|2022-01-07 07:35:10|455.7|453.7|455.7|453.7|455.94|453.94|455.7|453.7|0
1641540920000|2022-01-07 07:35:20|455.94|453.94|456.42|454.42|456.42|454.42|455.94|453.94|0
1641540930000|2022-01-07 07:35:30|456.3|454.3|456.18|454.18|456.3|454.3|456.18|454.18|0
1641540940000|2022-01-07 07:35:40|456.05|454.05|456.18|454.18|456.18|454.18|456.05|454.05|0
1641540950000|2022-01-07 07:35:50|456.3|454.3|456.18|454.18|456.3|454.3|456.18|454.18|0
1641540960000|2022-01-07 07:36:00|456.42|454.42|456.66|454.66|456.66|454.66|456.42|454.42|0
1641540970000|2022-01-07 07:36:10|456.91|454.91|456.91|454.91|456.91|454.91|456.91|454.91|0
1641540980000|2022-01-07 07:36:20|456.66|454.66|456.54|454.54|456.66|454.66|456.54|454.54|0
1641540990000|2022-01-07 07:36:30|456.78|454.78|456.91|454.91|456.91|454.91|456.78|454.78|0
1641541000000|2022-01-07 07:36:40|457.15|455.15|457.39|455.39|457.39|455.39|457.02|455.02|0
1641541010000|2022-01-07 07:36:50|457.15|455.15|456.78|454.78|457.15|455.15|456.66|454.66|0
1641541020000|2022-01-07 07:37:00|456.91|454.91|456.91|454.91|456.91|454.91|456.66|454.66|0
1641541050000|2022-01-07 07:37:30|457.15|455.15|457.02|455.02|457.15|455.15|456.91|454.91|0
1641541060000|2022-01-07 07:37:40|457.15|455.15|457.02|455.02|457.15|455.15|456.91|454.91|0
1641541070000|2022-01-07 07:37:50|456.91|454.91|457.39|455.39|457.39|455.39|456.91|454.91|0
1641541080000|2022-01-07 07:38:00|457.02|455.02|456.66|454.66|457.02|455.02|456.66|454.66|0
1641541090000|2022-01-07 07:38:10|456.78|454.78|457.15|455.15|457.15|455.15|456.78|454.78|0
1641541100000|2022-01-07 07:38:20|457.39|455.39|457.39|455.39|457.39|455.39|457.39|455.39|0
1641541110000|2022-01-07 07:38:30|457.15|455.15|456.9|454.9|457.15|455.15|456.9|454.9|0
1641541120000|2022-01-07 07:38:40|456.66|454.66|456.9|454.9|456.9|454.9|456.66|454.66|0
1641541140000|2022-01-07 07:39:00|456.78|454.78|456.9|454.9|456.9|454.9|456.78|454.78|0
1641541150000|2022-01-07 07:39:10|457.15|455.15|457.15|455.15|457.39|455.39|457.15|455.15|0
1641541160000|2022-01-07 07:39:20|457.26|455.26|457.15|455.15|457.26|455.26|457.15|455.15|0
1641541170000|2022-01-07 07:39:30|457.26|455.26|457.02|455.02|457.26|455.26|457.02|455.02|0
1641541180000|2022-01-07 07:39:40|457.15|455.15|457.15|455.15|457.15|455.15|457.15|455.15|0
1641541190000|2022-01-07 07:39:50|457.02|455.02|457.15|455.15|457.15|455.15|456.9|454.9|0
1641541200000|2022-01-07 07:40:00|456.9|454.9|456.9|454.9|456.9|454.9|456.9|454.9|0
1641541210000|2022-01-07 07:40:10|457.15|455.15|457.02|455.02|457.15|455.15|457.02|455.02|0
1641541220000|2022-01-07 07:40:20|456.9|454.9|456.9|454.9|456.9|454.9|456.9|454.9|0
1641541230000|2022-01-07 07:40:30|456.66|454.66|456.9|454.9|456.9|454.9|456.66|454.66|0
1641541240000|2022-01-07 07:40:40|456.78|454.78|456.66|454.66|456.78|454.78|456.66|454.66|0
1641541250000|2022-01-07 07:40:50|456.42|454.42|456.66|454.66|456.78|454.78|456.42|454.42|0
1641541260000|2022-01-07 07:41:00|456.78|454.78|456.66|454.66|456.78|454.78|456.66|454.66|0
1641541270000|2022-01-07 07:41:10|456.9|454.9|456.9|454.9|456.9|454.9|456.9|454.9|0
1641541280000|2022-01-07 07:41:20|456.78|454.78|457.02|455.02|457.02|455.02|456.66|454.66|0
1641541300000|2022-01-07 07:41:40|456.9|454.9|457.02|455.02|457.02|455.02|456.9|454.9|0
1641541310000|2022-01-07 07:41:50|456.9|454.9|456.9|454.9|456.9|454.9|456.9|454.9|0
1641541340000|2022-01-07 07:42:20|456.66|454.66|456.66|454.66|456.66|454.66|456.42|454.42|0
1641541350000|2022-01-07 07:42:30|456.42|454.42|456.42|454.42|456.42|454.42|456.18|454.18|0
1641541360000|2022-01-07 07:42:40|456.18|454.18|456.42|454.42|456.42|454.42|456.18|454.18|0
1641541370000|2022-01-07 07:42:50|456.29|454.29|456.29|454.29|456.42|454.42|456.29|454.29|0
1641541380000|2022-01-07 07:43:00|456.18|454.18|456.05|454.05|456.18|454.18|455.93|453.93|0
1641541390000|2022-01-07 07:43:10|455.93|453.93|456.18|454.18|456.18|454.18|455.93|453.93|0
1641541400000|2022-01-07 07:43:20|456.05|454.05|456.05|454.05|456.05|454.05|455.93|453.93|0
1641541410000|2022-01-07 07:43:30|456.18|454.18|456.18|454.18|456.18|454.18|456.18|454.18|0
1641541420000|2022-01-07 07:43:40|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|0
1641541430000|2022-01-07 07:43:50|455.81|453.81|455.93|453.93|456.05|454.05|455.81|453.81|0
1641541440000|2022-01-07 07:44:00|456.18|454.18|455.81|453.81|456.18|454.18|455.81|453.81|0
1641541450000|2022-01-07 07:44:10|455.69|453.69|455.81|453.81|455.93|453.93|455.69|453.69|0
1641541460000|2022-01-07 07:44:20|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|0
1641541470000|2022-01-07 07:44:30|456.42|454.42|456.53|454.53|456.66|454.66|456.42|454.42|0
1641541480000|2022-01-07 07:44:40|456.42|454.42|456.29|454.29|456.42|454.42|456.29|454.29|0
1641541490000|2022-01-07 07:44:50|456.42|454.42|456.42|454.42|456.42|454.42|456.29|454.29|0
1641541500000|2022-01-07 07:45:00|456.66|454.66|456.53|454.53|456.66|454.66|456.53|454.53|0
1641541510000|2022-01-07 07:45:10|456.66|454.66|456.66|454.66|456.78|454.78|456.66|454.66|0
1641541520000|2022-01-07 07:45:20|456.78|454.78|456.66|454.66|456.78|454.78|456.66|454.66|0
1641541530000|2022-01-07 07:45:30|456.42|454.42|456.42|454.42|456.42|454.42|456.42|454.42|0
1641541540000|2022-01-07 07:45:40|456.18|454.18|456.18|454.18|456.18|454.18|456.18|454.18|0
1641541550000|2022-01-07 07:45:50|455.93|453.93|456.29|454.29|456.29|454.29|455.93|453.93|0
1641541560000|2022-01-07 07:46:00|456.42|454.42|456.18|454.18|456.42|454.42|456.18|454.18|0
1641541570000|2022-01-07 07:46:10|456.42|454.42|456.18|454.18|456.42|454.42|456.18|454.18|0
1641541580000|2022-01-07 07:46:20|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|0
1641541590000|2022-01-07 07:46:30|456.05|454.05|455.69|453.69|456.05|454.05|455.45|453.45|0
1641541600000|2022-01-07 07:46:40|455.45|453.45|455.69|453.69|455.69|453.69|455.45|453.45|0
1641541610000|2022-01-07 07:46:50|455.57|453.57|455.93|453.93|455.93|453.93|455.45|453.45|0
1641541620000|2022-01-07 07:47:00|455.81|453.81|456.17|454.17|456.17|454.17|455.81|453.81|0
1641541630000|2022-01-07 07:47:10|456.42|454.42|456.17|454.17|456.42|454.42|456.17|454.17|0
1641541640000|2022-01-07 07:47:20|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|0
1641541650000|2022-01-07 07:47:30|455.69|453.69|455.69|453.69|455.69|453.69|455.69|453.69|0
1641541660000|2022-01-07 07:47:40|455.45|453.45|455.45|453.45|455.45|453.45|455.45|453.45|0
1641541670000|2022-01-07 07:47:50|455.81|453.81|455.93|453.93|455.93|453.93|455.81|453.81|0
1641541680000|2022-01-07 07:48:00|456.05|454.05|456.05|454.05|456.05|454.05|455.93|453.93|0
1641541690000|2022-01-07 07:48:10|455.93|453.93|455.93|453.93|456.05|454.05|455.93|453.93|0
1641541700000|2022-01-07 07:48:20|456.05|454.05|455.93|453.93|456.05|454.05|455.93|453.93|0
1641541710000|2022-01-07 07:48:30|456.17|454.17|455.93|453.93|456.17|454.17|455.93|453.93|0
1641541720000|2022-01-07 07:48:40|455.69|453.69|455.69|453.69|455.69|453.69|455.69|453.69|0
1641541730000|2022-01-07 07:48:50|455.56|453.56|455.45|453.45|455.69|453.69|455.45|453.45|0
1641541740000|2022-01-07 07:49:00|455.21|453.21|455.21|453.21|455.21|453.21|455.21|453.21|0
1641541750000|2022-01-07 07:49:10|454.96|452.96|454.96|452.96|454.96|452.96|454.72|452.72|0
1641541760000|2022-01-07 07:49:20|455.08|453.08|455.21|453.21|455.21|453.21|455.08|453.08|0
1641541770000|2022-01-07 07:49:30|455.32|453.32|455.69|453.69|455.69|453.69|455.32|453.32|0
1641541780000|2022-01-07 07:49:40|455.45|453.45|455.45|453.45|455.45|453.45|455.45|453.45|0
1641541800000|2022-01-07 07:50:00|455.56|453.56|455.56|453.56|455.56|453.56|455.56|453.56|0
1641541810000|2022-01-07 07:50:10|455.69|453.69|455.69|453.69|455.93|453.93|455.69|453.69|0
1641541820000|2022-01-07 07:50:20|455.56|453.56|455.45|453.45|455.56|453.56|455.45|453.45|0
1641541830000|2022-01-07 07:50:30|455.32|453.32|455.45|453.45|455.45|453.45|455.32|453.32|0
1641541840000|2022-01-07 07:50:40|455.32|453.32|455.32|453.32|455.32|453.32|455.32|453.32|0
1641541850000|2022-01-07 07:50:50|455.2|453.2|455.32|453.32|455.32|453.32|455.2|453.2|0
1641541860000|2022-01-07 07:51:00|455.45|453.45|455.93|453.93|455.93|453.93|455.45|453.45|0
1641541870000|2022-01-07 07:51:10|455.69|453.69|455.93|453.93|455.93|453.93|455.69|453.69|0
1641541880000|2022-01-07 07:51:20|455.8|453.8|455.69|453.69|455.93|453.93|455.69|453.69|0
1641541890000|2022-01-07 07:51:30|455.93|453.93|455.8|453.8|455.93|453.93|455.8|453.8|0
1641541900000|2022-01-07 07:51:40|455.69|453.69|455.8|453.8|455.8|453.8|455.69|453.69|0
1641541910000|2022-01-07 07:51:50|455.32|453.32|455.45|453.45|455.45|453.45|455.32|453.32|0
1641541920000|2022-01-07 07:52:00|455.69|453.69|455.93|453.93|455.93|453.93|455.69|453.69|0
1641541930000|2022-01-07 07:52:10|455.69|453.69|455.69|453.69|455.69|453.69|455.69|453.69|0
1641541940000|2022-01-07 07:52:20|455.56|453.56|455.69|453.69|455.69|453.69|455.45|453.45|0
1641541950000|2022-01-07 07:52:30|455.93|453.93|455.2|453.2|455.93|453.93|455.2|453.2|0
1641541960000|2022-01-07 07:52:40|454.96|452.96|454.72|452.72|454.96|452.96|454.72|452.72|0
1641541970000|2022-01-07 07:52:50|454.96|452.96|455.08|453.08|455.08|453.08|454.96|452.96|0
1641541980000|2022-01-07 07:53:00|454.96|452.96|454.96|452.96|455.2|453.2|454.96|452.96|0
1641541990000|2022-01-07 07:53:10|455.08|453.08|455.08|453.08|455.08|453.08|455.08|453.08|0
1641542000000|2022-01-07 07:53:20|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1641542010000|2022-01-07 07:53:30|455.45|453.45|455.45|453.45|455.45|453.45|455.45|453.45|0
1641542020000|2022-01-07 07:53:40|455.32|453.32|455.2|453.2|455.45|453.45|455.2|453.2|0
1641542030000|2022-01-07 07:53:50|455.32|453.32|455.32|453.32|455.32|453.32|455.32|453.32|0
1641542040000|2022-01-07 07:54:00|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1641542050000|2022-01-07 07:54:10|455.32|453.32|455.45|453.45|455.45|453.45|455.32|453.32|0
1641542060000|2022-01-07 07:54:20|454.84|452.84|454.96|452.96|454.96|452.96|454.72|452.72|0
1641542070000|2022-01-07 07:54:30|454.72|452.72|454.72|452.72|454.96|452.96|454.72|452.72|0
1641542080000|2022-01-07 07:54:40|454.96|452.96|455.08|453.08|455.08|453.08|454.84|452.84|0
1641542090000|2022-01-07 07:54:50|454.96|452.96|454.96|452.96|454.96|452.96|454.96|452.96|0
1641542100000|2022-01-07 07:55:00|455.2|453.2|454.72|452.72|455.32|453.32|454.72|452.72|0
1641542110000|2022-01-07 07:55:10|454.96|452.96|454.96|452.96|455.2|453.2|454.96|452.96|0
1641542120000|2022-01-07 07:55:20|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1641542140000|2022-01-07 07:55:40|455.44|453.44|455.44|453.44|455.44|453.44|455.44|453.44|0
1641542150000|2022-01-07 07:55:50|455.2|453.2|455.44|453.44|455.44|453.44|455.2|453.2|0
1641542160000|2022-01-07 07:56:00|455.2|453.2|455.32|453.32|455.32|453.32|455.2|453.2|0
1641542170000|2022-01-07 07:56:10|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1641542180000|2022-01-07 07:56:20|455.08|453.08|455.08|453.08|455.08|453.08|455.08|453.08|0
1641542190000|2022-01-07 07:56:30|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1641542210000|2022-01-07 07:56:50|454.96|452.96|454.96|452.96|454.96|452.96|454.96|452.96|0
1641542220000|2022-01-07 07:57:00|455.2|453.2|455.08|453.08|455.2|453.2|454.96|452.96|0
1641542230000|2022-01-07 07:57:10|455.2|453.2|455.2|453.2|455.32|453.32|455.2|453.2|0
1641542240000|2022-01-07 07:57:20|455.32|453.32|455.2|453.2|455.32|453.32|455.2|453.2|0
1641542250000|2022-01-07 07:57:30|454.96|452.96|454.96|452.96|454.96|452.96|454.72|452.72|0
1641542260000|2022-01-07 07:57:40|455.2|453.2|455.2|453.2|455.2|453.2|455.08|453.08|0
1641542270000|2022-01-07 07:57:50|455.44|453.44|455.44|453.44|455.44|453.44|455.44|453.44|0
1641542280000|2022-01-07 07:58:00|455.2|453.2|455.56|453.56|455.56|453.56|455.2|453.2|0
1641542290000|2022-01-07 07:58:10|455.69|453.69|456.17|454.17|456.17|454.17|455.69|453.69|0
1641542300000|2022-01-07 07:58:20|455.93|453.93|455.93|453.93|456.17|454.17|455.93|453.93|0
1641542310000|2022-01-07 07:58:30|455.8|453.8|456.41|454.41|456.41|454.41|455.8|453.8|0
1641542320000|2022-01-07 07:58:40|456.29|454.29|456.29|454.29|456.29|454.29|456.29|454.29|0
1641542330000|2022-01-07 07:58:50|456.41|454.41|457.14|455.14|457.14|455.14|456.41|454.41|0
1641542340000|2022-01-07 07:59:00|457.01|455.01|456.65|454.65|457.01|455.01|456.65|454.65|0
1641542350000|2022-01-07 07:59:10|456.17|454.17|455.93|453.93|456.17|454.17|455.93|453.93|0
1641542370000|2022-01-07 07:59:30|456.04|454.04|456.29|454.29|456.29|454.29|456.04|454.04|0
1641542380000|2022-01-07 07:59:40|456.17|454.17|456.65|454.65|456.65|454.65|456.17|454.17|0
1641542400000|2022-01-07 08:00:00|456.9|454.9|455.93|453.93|456.9|454.9|455.68|453.68|0
1641542410000|2022-01-07 08:00:10|455.68|453.68|455.8|453.8|455.93|453.93|455.44|453.44|0
1641542420000|2022-01-07 08:00:20|456.17|454.17|456.17|454.17|456.28|454.28|456.17|454.17|0
1641542430000|2022-01-07 08:00:30|456.41|454.41|456.89|454.89|456.89|454.89|456.41|454.41|0
1641542440000|2022-01-07 08:00:40|457.14|455.14|456.04|454.04|457.14|455.14|456.04|454.04|0
1641542450000|2022-01-07 08:00:50|455.93|453.93|455.93|453.93|455.93|453.93|455.68|453.68|0
1641542460000|2022-01-07 08:01:00|455.32|453.32|454.59|452.59|455.32|453.32|454.47|452.47|0
1641542470000|2022-01-07 08:01:10|454.72|452.72|454.72|452.72|454.96|452.96|454.72|452.72|0
1641542480000|2022-01-07 08:01:20|454.47|452.47|454.72|452.72|454.72|452.72|454.47|452.47|0
1641542490000|2022-01-07 08:01:30|454.23|452.23|454.72|452.72|454.72|452.72|454.23|452.23|0
1641542500000|2022-01-07 08:01:40|454.47|452.47|455.2|453.2|455.44|453.44|454.47|452.47|0
1641542510000|2022-01-07 08:01:50|454.96|452.96|454.47|452.47|454.96|452.96|454.47|452.47|0
1641542520000|2022-01-07 08:02:00|453.02|451.02|453.26|451.26|453.51|451.51|453.02|451.02|0
1641542530000|2022-01-07 08:02:10|453.02|451.02|453.02|451.02|453.26|451.26|453.02|451.02|0
1641542540000|2022-01-07 08:02:20|453.26|451.26|451.57|449.57|453.26|451.26|451.57|449.57|0
1641542550000|2022-01-07 08:02:30|451.81|449.81|452.3|450.3|452.3|450.3|451.81|449.81|0
1641542560000|2022-01-07 08:02:40|452.54|450.54|452.3|450.3|452.54|450.54|452.3|450.3|0
1641542570000|2022-01-07 08:02:50|451.81|449.81|451.81|449.81|451.93|449.93|451.81|449.81|0
1641542580000|2022-01-07 08:03:00|451.57|449.57|452.3|450.3|452.3|450.3|451.57|449.57|0
1641542590000|2022-01-07 08:03:10|452.54|450.54|452.3|450.3|452.65|450.65|452.3|450.3|0
1641542600000|2022-01-07 08:03:20|452.54|450.54|452.78|450.78|452.78|450.78|452.54|450.54|0
1641542610000|2022-01-07 08:03:30|452.41|450.41|451.81|449.81|452.41|450.41|451.57|449.57|0
1641542620000|2022-01-07 08:03:40|452.54|450.54|451.57|449.57|452.54|450.54|451.57|449.57|0
1641542630000|2022-01-07 08:03:50|451.33|449.33|451.57|449.57|451.57|449.57|451.09|449.09|0
1641542640000|2022-01-07 08:04:00|451.09|449.09|451.09|449.09|451.09|449.09|450.12|448.12|0
1641542650000|2022-01-07 08:04:10|450.36|448.36|450.6|448.6|450.6|448.6|450.12|448.12|0
1641542660000|2022-01-07 08:04:20|450.85|448.85|450.36|448.36|450.85|448.85|450.36|448.36|0
1641542670000|2022-01-07 08:04:30|450.6|448.6|450.85|448.85|450.85|448.85|450.6|448.6|0
1641542680000|2022-01-07 08:04:40|450.6|448.6|450.85|448.85|450.85|448.85|450.6|448.6|0
1641542690000|2022-01-07 08:04:50|450.6|448.6|450|448|450.6|448.6|449.64|447.64|0
1641542700000|2022-01-07 08:05:00|450.16|448.56|450.16|448.56|450.16|448.56|450.16|448.56|0
1641542710000|2022-01-07 08:05:10|449.68|448.08|449.92|448.32|449.92|448.32|449.44|447.84|0
1641542720000|2022-01-07 08:05:20|450.16|448.56|450.16|448.56|450.4|448.8|450.16|448.56|0
1641542730000|2022-01-07 08:05:30|450.65|449.05|450.4|448.8|450.65|449.05|450.4|448.8|0
1641542740000|2022-01-07 08:05:40|450.16|448.56|450.16|448.56|450.28|448.68|449.92|448.32|0
1641542750000|2022-01-07 08:05:50|449.92|448.32|449.92|448.32|450.16|448.56|449.92|448.32|0
1641542760000|2022-01-07 08:06:00|450.04|448.44|449.68|448.08|450.04|448.44|449.44|447.84|0
1641542770000|2022-01-07 08:06:10|449.92|448.32|449.92|448.32|449.92|448.32|449.92|448.32|0
1641542780000|2022-01-07 08:06:20|449.68|448.08|449.68|448.08|449.79|448.19|449.55|447.95|0
1641542790000|2022-01-07 08:06:30|449.44|447.84|449.68|448.08|449.68|448.08|449.2|447.6|0
1641542800000|2022-01-07 08:06:40|449.44|447.84|449.44|447.84|449.44|447.84|449.2|447.6|0
1641542810000|2022-01-07 08:06:50|449.19|447.59|449.44|447.84|449.44|447.84|449.19|447.59|0
1641542820000|2022-01-07 08:07:00|449.19|447.59|449.68|448.08|449.68|448.08|449.19|447.59|0
1641542830000|2022-01-07 08:07:10|449.44|447.84|449.68|448.08|449.68|448.08|449.44|447.84|0
1641542840000|2022-01-07 08:07:20|449.92|448.32|449.79|448.19|449.92|448.32|449.79|448.19|0
1641542850000|2022-01-07 08:07:30|449.68|448.08|450.16|448.56|450.16|448.56|449.68|448.08|0
1641542860000|2022-01-07 08:07:40|449.68|448.08|449.79|448.19|449.92|448.32|449.68|448.08|0
1641542870000|2022-01-07 08:07:50|449.92|448.32|450.16|448.56|450.16|448.56|449.92|448.32|0
1641542880000|2022-01-07 08:08:00|449.92|448.32|448.71|447.11|449.92|448.32|448.71|447.11|0
1641542890000|2022-01-07 08:08:10|449.19|447.59|448.23|446.63|449.19|447.59|448.23|446.63|0
1641542900000|2022-01-07 08:08:20|448.95|447.35|448.95|447.35|448.95|447.35|448.71|447.11|0
1641542910000|2022-01-07 08:08:30|448.83|447.23|449.44|447.84|449.44|447.84|448.83|447.23|0
1641542920000|2022-01-07 08:08:40|449.68|448.08|449.92|448.32|449.92|448.32|449.68|448.08|0
1641542930000|2022-01-07 08:08:50|449.68|448.08|450.16|448.56|450.16|448.56|449.68|448.08|0
1641542940000|2022-01-07 08:09:00|449.92|448.32|449.92|448.32|449.92|448.32|449.68|448.08|0
1641542950000|2022-01-07 08:09:10|449.68|448.08|449.44|447.84|449.68|448.08|449.44|447.84|0
1641542960000|2022-01-07 08:09:20|449.31|447.71|448.95|447.35|449.31|447.71|448.95|447.35|0
1641542970000|2022-01-07 08:09:30|449.68|448.08|449.44|447.84|449.68|448.08|449.44|447.84|0
1641542980000|2022-01-07 08:09:40|449.68|448.08|449.44|447.84|449.68|448.08|449.44|447.84|0
1641542990000|2022-01-07 08:09:50|449.19|447.59|449.44|447.84|449.44|447.84|448.95|447.35|0
1641543000000|2022-01-07 08:10:00|449.19|447.59|449.19|447.59|449.19|447.59|449.19|447.59|0
1641543020000|2022-01-07 08:10:20|449.43|447.83|449.92|448.32|449.92|448.32|449.43|447.83|0
1641543030000|2022-01-07 08:10:30|450.16|448.56|450.88|449.28|450.88|449.28|450.16|448.56|0
1641543040000|2022-01-07 08:10:40|450.4|448.8|450.64|449.04|450.64|449.04|450.4|448.8|0
1641543050000|2022-01-07 08:10:50|450.88|449.28|450.28|448.68|450.88|449.28|450.03|448.43|0
1641543060000|2022-01-07 08:11:00|450.64|449.04|450.4|448.8|450.64|449.04|450.16|448.56|0
1641543070000|2022-01-07 08:11:10|450.88|449.28|450.88|449.28|450.88|449.28|450.88|449.28|0
1641543080000|2022-01-07 08:11:20|451|449.4|451.13|449.53|451.13|449.53|451|449.4|0
1641543090000|2022-01-07 08:11:30|451.24|449.64|451.85|450.25|451.85|450.25|451.13|449.53|0
1641543100000|2022-01-07 08:11:40|451.37|449.77|451.37|449.77|451.37|449.77|451.24|449.64|0
1641543110000|2022-01-07 08:11:50|451.61|450.01|451.48|449.88|451.61|450.01|451.48|449.88|0
1641543120000|2022-01-07 08:12:00|451.37|449.77|451.61|450.01|451.73|450.13|451.37|449.77|0
1641543130000|2022-01-07 08:12:10|452.09|450.49|452.09|450.49|452.33|450.73|452.09|450.49|0
1641543140000|2022-01-07 08:12:20|451.61|450.01|451.85|450.25|451.85|450.25|451.61|450.01|0
1641543150000|2022-01-07 08:12:30|451.61|450.01|451.85|450.25|451.85|450.25|451.61|450.01|0
1641543160000|2022-01-07 08:12:40|451.61|450.01|451.72|450.12|451.85|450.25|451.61|450.01|0
1641543170000|2022-01-07 08:12:50|451.61|450.01|451.85|450.25|451.85|450.25|451.37|449.77|0
1641543180000|2022-01-07 08:13:00|451.61|450.01|451.85|450.25|451.85|450.25|451.61|450.01|0
1641543190000|2022-01-07 08:13:10|451.61|450.01|451.61|450.01|451.61|450.01|451.48|449.88|0
1641543200000|2022-01-07 08:13:20|451.85|450.25|451.61|450.01|451.85|450.25|451.61|450.01|0
1641543210000|2022-01-07 08:13:30|451.85|450.25|451.37|449.77|451.85|450.25|451.37|449.77|0
1641543220000|2022-01-07 08:13:40|451.12|449.52|451.12|449.52|451.24|449.64|451.12|449.52|0
1641543230000|2022-01-07 08:13:50|451.37|449.77|451.85|450.25|451.85|450.25|451.37|449.77|0
1641543240000|2022-01-07 08:14:00|451.72|450.12|451.61|450.01|451.72|450.12|451.61|450.01|0
1641543250000|2022-01-07 08:14:10|451.72|450.12|451.85|450.25|451.85|450.25|451.72|450.12|0
1641543260000|2022-01-07 08:14:20|451.72|450.12|451.97|450.37|451.97|450.37|451.72|450.12|0
1641543270000|2022-01-07 08:14:30|452.09|450.49|452.33|450.73|452.33|450.73|452.09|450.49|0
1641543280000|2022-01-07 08:14:40|452.58|450.98|453.06|451.46|453.06|451.46|452.58|450.98|0
1641543290000|2022-01-07 08:14:50|453.3|451.7|453.78|452.18|453.78|452.18|453.3|451.7|0
1641543300000|2022-01-07 08:15:00|453.54|451.94|453.66|452.06|453.78|452.18|453.54|451.94|0
1641543310000|2022-01-07 08:15:10|454.03|452.43|454.51|452.91|454.51|452.91|454.03|452.43|0
1641543320000|2022-01-07 08:15:20|454.75|453.15|454.14|452.54|454.75|453.15|454.14|452.54|0
1641543330000|2022-01-07 08:15:30|454.03|452.43|453.06|451.46|454.03|452.43|453.06|451.46|0
1641543340000|2022-01-07 08:15:40|453.3|451.7|453.3|451.7|453.54|451.94|453.3|451.7|0
1641543350000|2022-01-07 08:15:50|453.54|451.94|454.03|452.43|454.03|452.43|453.54|451.94|0
1641543360000|2022-01-07 08:16:00|453.54|451.94|453.3|451.7|453.78|452.18|453.3|451.7|0
1641543370000|2022-01-07 08:16:10|453.06|451.46|452.82|451.22|453.06|451.46|452.82|451.22|0
1641543380000|2022-01-07 08:16:20|452.93|451.33|453.3|451.7|453.3|451.7|452.82|451.22|0
1641543390000|2022-01-07 08:16:30|453.06|451.46|453.06|451.46|453.17|451.57|453.06|451.46|0
1641543400000|2022-01-07 08:16:40|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1641543410000|2022-01-07 08:16:50|453.06|451.46|453.3|451.7|453.3|451.7|453.06|451.46|0
1641543420000|2022-01-07 08:17:00|453.06|451.46|453.54|451.94|453.54|451.94|453.06|451.46|0
1641543430000|2022-01-07 08:17:10|453.66|452.06|453.06|451.46|453.66|452.06|453.06|451.46|0
1641543440000|2022-01-07 08:17:20|452.93|451.33|453.06|451.46|453.06|451.46|452.93|451.33|0
1641543450000|2022-01-07 08:17:30|453.3|451.7|453.78|452.18|453.78|452.18|453.3|451.7|0
1641543460000|2022-01-07 08:17:40|453.42|451.82|454.51|452.91|454.51|452.91|453.42|451.82|0
1641543470000|2022-01-07 08:17:50|454.75|453.15|454.75|453.15|454.75|453.15|454.51|452.91|0
1641543480000|2022-01-07 08:18:00|454.51|452.91|454.75|453.15|454.75|453.15|454.51|452.91|0
1641543500000|2022-01-07 08:18:20|454.51|452.91|454.02|452.42|454.51|452.91|454.02|452.42|0
1641543510000|2022-01-07 08:18:30|453.9|452.3|454.02|452.42|454.02|452.42|453.9|452.3|0
1641543520000|2022-01-07 08:18:40|453.9|452.3|453.78|452.18|453.9|452.3|453.54|451.94|0
1641543530000|2022-01-07 08:18:50|453.9|452.3|453.3|451.7|453.9|452.3|453.3|451.7|0
1641543540000|2022-01-07 08:19:00|453.17|451.57|452.81|451.21|453.17|451.57|452.81|451.21|0
1641543550000|2022-01-07 08:19:10|452.57|450.97|452.45|450.85|452.57|450.97|452.45|450.85|0
1641543560000|2022-01-07 08:19:20|452.33|450.73|452.81|451.21|452.81|451.21|452.33|450.73|0
1641543570000|2022-01-07 08:19:30|452.57|450.97|452.33|450.73|452.57|450.97|452.33|450.73|0
1641543580000|2022-01-07 08:19:40|452.45|450.85|452.33|450.73|452.57|450.97|452.33|450.73|0
1641543590000|2022-01-07 08:19:50|452.57|450.97|452.09|450.49|452.57|450.97|452.09|450.49|0
1641543600000|2022-01-07 08:20:00|452.21|450.61|452.09|450.49|452.21|450.61|452.09|450.49|0
1641543610000|2022-01-07 08:20:10|452.33|450.73|452.09|450.49|452.33|450.73|452.09|450.49|0
1641543620000|2022-01-07 08:20:20|452.33|450.73|452.57|450.97|452.57|450.97|452.09|450.49|0
1641543630000|2022-01-07 08:20:30|452.45|450.85|452.93|451.33|452.93|451.33|452.33|450.73|0
1641543640000|2022-01-07 08:20:40|453.54|451.94|453.41|451.81|453.78|452.18|453.41|451.81|0
1641543650000|2022-01-07 08:20:50|453.06|451.46|452.81|451.21|453.3|451.7|452.81|451.21|0
1641543660000|2022-01-07 08:21:00|452.69|451.09|452.57|450.97|452.69|451.09|452.57|450.97|0
1641543670000|2022-01-07 08:21:10|452.81|451.21|452.81|451.21|452.93|451.33|452.81|451.21|0
1641543680000|2022-01-07 08:21:20|453.06|451.46|452.81|451.21|453.06|451.46|452.81|451.21|0
1641543690000|2022-01-07 08:21:30|452.69|451.09|452.69|451.09|452.69|451.09|452.69|451.09|0
1641543700000|2022-01-07 08:21:40|452.93|451.33|453.3|451.7|453.3|451.7|452.93|451.33|0
1641543710000|2022-01-07 08:21:50|453.06|451.46|453.3|451.7|453.3|451.7|453.06|451.46|0
1641543720000|2022-01-07 08:22:00|453.17|451.57|453.3|451.7|453.3|451.7|453.17|451.57|0
1641543730000|2022-01-07 08:22:10|453.17|451.57|453.06|451.46|453.3|451.7|453.06|451.46|0
1641543740000|2022-01-07 08:22:20|453.17|451.57|453.3|451.7|453.54|451.94|453.17|451.57|0
1641543750000|2022-01-07 08:22:30|453.54|451.94|453.41|451.81|453.54|451.94|453.41|451.81|0
1641543760000|2022-01-07 08:22:40|453.54|451.94|453.54|451.94|453.78|452.18|453.54|451.94|0
1641543770000|2022-01-07 08:22:50|453.06|451.46|453.05|451.45|453.06|451.46|452.81|451.21|0
1641543780000|2022-01-07 08:23:00|453.3|451.7|453.05|451.45|453.3|451.7|453.05|451.45|0
1641543790000|2022-01-07 08:23:10|453.3|451.7|453.41|451.81|453.54|451.94|453.3|451.7|0
1641543800000|2022-01-07 08:23:20|453.05|451.45|452.57|450.97|453.05|451.45|452.57|450.97|0
1641543810000|2022-01-07 08:23:30|452.81|451.21|452.81|451.21|452.81|451.21|452.57|450.97|0
1641543820000|2022-01-07 08:23:40|452.93|451.33|452.81|451.21|453.05|451.45|452.57|450.97|0
1641543830000|2022-01-07 08:23:50|452.69|451.09|453.41|451.81|453.41|451.81|452.69|451.09|0
1641543840000|2022-01-07 08:24:00|453.3|451.7|452.81|451.21|453.3|451.7|452.81|451.21|0
1641543850000|2022-01-07 08:24:10|452.57|450.97|452.81|451.21|453.05|451.45|452.57|450.97|0
1641543860000|2022-01-07 08:24:20|452.69|451.09|453.05|451.45|453.05|451.45|452.69|451.09|0
1641543870000|2022-01-07 08:24:30|453.3|451.7|453.3|451.7|453.3|451.7|453.05|451.45|0
1641543880000|2022-01-07 08:24:40|452.81|451.21|453.17|451.57|453.17|451.57|452.81|451.21|0
1641543890000|2022-01-07 08:24:50|453.3|451.7|453.3|451.7|453.3|451.7|453.3|451.7|0
1641543900000|2022-01-07 08:25:00|453.05|451.45|452.57|450.97|453.05|451.45|452.57|450.97|0
1641543910000|2022-01-07 08:25:10|452.09|450.49|451.84|450.24|452.09|450.49|451.6|450|0
1641543920000|2022-01-07 08:25:20|451.6|450|451.12|449.52|451.6|450|451.12|449.52|0
1641543930000|2022-01-07 08:25:30|450.88|449.28|450.88|449.28|450.88|449.28|450.88|449.28|0
1641543940000|2022-01-07 08:25:40|450.64|449.04|449.91|448.31|450.64|449.04|449.91|448.31|0
1641543950000|2022-01-07 08:25:50|449.79|448.19|450.64|449.04|450.64|449.04|449.79|448.19|0
1641543960000|2022-01-07 08:26:00|450.39|448.79|450.64|449.04|450.64|449.04|450.27|448.67|0
1641543970000|2022-01-07 08:26:10|450.88|449.28|450.99|449.39|450.99|449.39|450.88|449.28|0
1641543980000|2022-01-07 08:26:20|451.12|449.52|450.99|449.39|451.12|449.52|450.88|449.28|0
1641543990000|2022-01-07 08:26:30|451.6|450|451.36|449.76|451.6|450|451.36|449.76|0
1641544000000|2022-01-07 08:26:40|451.12|449.52|451.12|449.52|451.23|449.63|451.12|449.52|0
1641544010000|2022-01-07 08:26:50|451.36|449.76|451.12|449.52|451.36|449.76|451.12|449.52|0
1641544020000|2022-01-07 08:27:00|450.64|449.04|450.39|448.79|450.64|449.04|450.39|448.79|0
1641544030000|2022-01-07 08:27:10|450.51|448.91|450.64|449.04|450.64|449.04|450.39|448.79|0
1641544040000|2022-01-07 08:27:20|450.39|448.79|449.91|448.31|450.39|448.79|449.91|448.31|0
1641544050000|2022-01-07 08:27:30|449.78|448.18|449.91|448.31|449.91|448.31|449.78|448.18|0
1641544060000|2022-01-07 08:27:40|450.15|448.55|450.39|448.79|450.39|448.79|450.15|448.55|0
1641544070000|2022-01-07 08:27:50|450.27|448.67|450.15|448.55|450.27|448.67|450.15|448.55|0
1641544080000|2022-01-07 08:28:00|449.91|448.31|450.51|448.91|450.51|448.91|449.91|448.31|0
1641544090000|2022-01-07 08:28:10|450.63|449.03|450.39|448.79|450.63|449.03|450.39|448.79|0
1641544100000|2022-01-07 08:28:20|450.27|448.67|450.27|448.67|450.39|448.79|450.27|448.67|0
1641544110000|2022-01-07 08:28:30|450.15|448.55|449.78|448.18|450.15|448.55|449.78|448.18|0
1641544120000|2022-01-07 08:28:40|449.91|448.31|449.43|447.83|449.91|448.31|449.43|447.83|0
1641544130000|2022-01-07 08:28:50|449.18|447.58|449.3|447.7|449.3|447.7|449.18|447.58|0
1641544140000|2022-01-07 08:29:00|449.43|447.83|449.67|448.07|449.67|448.07|449.43|447.83|0
1641544150000|2022-01-07 08:29:10|449.91|448.31|450.39|448.79|450.39|448.79|449.91|448.31|0
1641544160000|2022-01-07 08:29:20|450.51|448.91|450.99|449.39|450.99|449.39|450.51|448.91|0
1641544170000|2022-01-07 08:29:30|450.88|449.28|451.12|449.52|451.12|449.52|450.88|449.28|0
1641544180000|2022-01-07 08:29:40|451.36|449.76|451.6|450|451.6|450|451.36|449.76|0
1641544190000|2022-01-07 08:29:50|451.36|449.76|451.23|449.63|451.36|449.76|451.23|449.63|0
1641544200000|2022-01-07 08:30:00|450.39|448.79|449.91|448.31|450.39|448.79|449.91|448.31|0
1641544210000|2022-01-07 08:30:10|449.67|448.07|449.67|448.07|449.91|448.31|449.67|448.07|0
1641544220000|2022-01-07 08:30:20|449.18|447.58|449.67|448.07|449.67|448.07|449.18|447.58|0
1641544230000|2022-01-07 08:30:30|449.78|448.18|449.43|447.83|449.78|448.18|449.43|447.83|0
1641544240000|2022-01-07 08:30:40|449.18|447.58|448.94|447.34|449.3|447.7|448.94|447.34|0
1641544250000|2022-01-07 08:30:50|448.22|446.62|447.98|446.38|448.22|446.62|447.98|446.38|0
1641544260000|2022-01-07 08:31:00|448.22|446.62|447.73|446.13|448.22|446.62|447.73|446.13|0
1641544270000|2022-01-07 08:31:10|447.61|446.01|447.73|446.13|447.98|446.38|447.61|446.01|0
1641544280000|2022-01-07 08:31:20|447.49|445.89|447.25|445.65|447.49|445.89|447.25|445.65|0
1641544290000|2022-01-07 08:31:30|447.49|445.89|447.37|445.77|447.73|446.13|447.37|445.77|0
1641544300000|2022-01-07 08:31:40|447.73|446.13|447.73|446.13|447.98|446.38|447.73|446.13|0
1641544310000|2022-01-07 08:31:50|447.98|446.38|447.98|446.38|447.98|446.38|447.98|446.38|0
1641544320000|2022-01-07 08:32:00|448.22|446.62|448.46|446.86|448.7|447.1|448.22|446.62|0
1641544330000|2022-01-07 08:32:10|447.73|446.13|447.73|446.13|447.73|446.13|447.73|446.13|0
1641544340000|2022-01-07 08:32:20|447.25|445.65|447.25|445.65|447.25|445.65|447.25|445.65|0
1641544350000|2022-01-07 08:32:30|447.01|445.41|446.53|444.93|447.01|445.41|446.53|444.93|0
1641544360000|2022-01-07 08:32:40|446.04|444.44|445.56|443.96|446.04|444.44|445.56|443.96|0
1641544370000|2022-01-07 08:32:50|445.8|444.2|445.56|443.96|445.8|444.2|445.32|443.72|0
1641544380000|2022-01-07 08:33:00|445.8|444.2|445.08|443.48|445.8|444.2|445.08|443.48|0
1641544390000|2022-01-07 08:33:10|444.84|443.24|444.84|443.24|445.32|443.72|444.84|443.24|0
1641544400000|2022-01-07 08:33:20|444.6|443|443.87|442.27|444.6|443|443.87|442.27|0
1641544410000|2022-01-07 08:33:30|443.63|442.03|443.39|441.79|443.63|442.03|443.39|441.79|0
1641544420000|2022-01-07 08:33:40|443.75|442.15|443.39|441.79|443.75|442.15|443.15|441.55|0
1641544430000|2022-01-07 08:33:50|443.63|442.03|443.87|442.27|443.87|442.27|443.39|441.79|0
1641544440000|2022-01-07 08:34:00|444.11|442.51|444.11|442.51|444.11|442.51|443.39|441.79|0
1641544450000|2022-01-07 08:34:10|443.87|442.27|444.11|442.51|444.11|442.51|443.87|442.27|0
1641544460000|2022-01-07 08:34:20|444.84|443.24|444.84|443.24|445.08|443.48|444.6|443|0
1641544470000|2022-01-07 08:34:30|445.08|443.48|445.56|443.96|445.56|443.96|445.08|443.48|0
1641544480000|2022-01-07 08:34:40|445.32|443.72|445.08|443.48|445.32|443.72|445.08|443.48|0
1641544490000|2022-01-07 08:34:50|445.56|443.96|445.56|443.96|445.56|443.96|445.32|443.72|0
1641544500000|2022-01-07 08:35:00|445.68|444.08|444.84|443.24|445.68|444.08|444.84|443.24|0
1641544510000|2022-01-07 08:35:10|444.95|443.35|443.87|442.27|444.95|443.35|443.87|442.27|0
1641544520000|2022-01-07 08:35:20|443.63|442.03|444.35|442.75|444.35|442.75|443.5|441.9|0
1641544530000|2022-01-07 08:35:30|444.59|442.99|445.19|443.59|445.19|443.59|444.59|442.99|0
1641544540000|2022-01-07 08:35:40|445.32|443.72|444.95|443.35|445.32|443.72|444.95|443.35|0
1641544550000|2022-01-07 08:35:50|445.08|443.48|444.95|443.35|445.08|443.48|444.84|443.24|0
1641544560000|2022-01-07 08:36:00|444.35|442.75|444.84|443.24|444.84|443.24|444.35|442.75|0
1641544570000|2022-01-07 08:36:10|444.59|442.99|444.59|442.99|444.84|443.24|444.59|442.99|0
1641544590000|2022-01-07 08:36:30|444.47|442.87|444.35|442.75|444.47|442.87|444.23|442.63|0
1641544600000|2022-01-07 08:36:40|444.59|442.99|444.47|442.87|444.59|442.99|444.35|442.75|0
1641544610000|2022-01-07 08:36:50|444.59|442.99|445.32|443.72|445.32|443.72|444.59|442.99|0
1641544620000|2022-01-07 08:37:00|445.19|443.59|445.32|443.72|445.32|443.72|445.08|443.48|0
1641544630000|2022-01-07 08:37:10|445.19|443.59|445.32|443.72|445.32|443.72|445.08|443.48|0
1641544640000|2022-01-07 08:37:20|445.19|443.59|444.83|443.23|445.32|443.72|444.83|443.23|0
1641544650000|2022-01-07 08:37:30|444.35|442.75|444.35|442.75|444.35|442.75|444.23|442.63|0
1641544660000|2022-01-07 08:37:40|444.83|443.23|444.83|443.23|444.83|443.23|444.47|442.87|0
1641544670000|2022-01-07 08:37:50|444.71|443.11|444.35|442.75|444.71|443.11|444.35|442.75|0
1641544680000|2022-01-07 08:38:00|444.59|442.99|444.83|443.23|444.83|443.23|444.59|442.99|0
1641544690000|2022-01-07 08:38:10|445.32|443.72|445.32|443.72|445.32|443.72|445.32|443.72|0
1641544700000|2022-01-07 08:38:20|445.56|443.96|445.32|443.72|445.56|443.96|445.32|443.72|0
1641544710000|2022-01-07 08:38:30|445.56|443.96|445.56|443.96|445.56|443.96|445.56|443.96|0
1641544720000|2022-01-07 08:38:40|445.32|443.72|445.8|444.2|445.8|444.2|445.32|443.72|0
1641544730000|2022-01-07 08:38:50|445.56|443.96|445.8|444.2|445.8|444.2|445.56|443.96|0
1641544740000|2022-01-07 08:39:00|445.32|443.72|445.32|443.72|445.56|443.96|445.32|443.72|0
1641544750000|2022-01-07 08:39:10|445.08|443.48|444.59|442.99|445.08|443.48|444.59|442.99|0
1641544760000|2022-01-07 08:39:20|444.71|443.11|444.35|442.75|444.71|443.11|444.35|442.75|0
1641544770000|2022-01-07 08:39:30|444.59|442.99|445.08|443.48|445.08|443.48|444.59|442.99|0
1641544780000|2022-01-07 08:39:40|445.07|443.47|445.32|443.72|445.32|443.72|445.07|443.47|0
1641544790000|2022-01-07 08:39:50|445.56|443.96|446.28|444.68|446.28|444.68|445.56|443.96|0
1641544800000|2022-01-07 08:40:00|446.04|444.44|446.04|444.44|446.04|444.44|446.04|444.44|0
1641544810000|2022-01-07 08:40:10|446.28|444.68|445.8|444.2|446.28|444.68|445.8|444.2|0
1641544820000|2022-01-07 08:40:20|445.56|443.96|445.67|444.07|445.8|444.2|445.56|443.96|0
1641544830000|2022-01-07 08:40:30|445.32|443.72|445.32|443.72|445.32|443.72|445.07|443.47|0
1641544840000|2022-01-07 08:40:40|445.07|443.47|444.83|443.23|445.07|443.47|444.83|443.23|0
1641544850000|2022-01-07 08:40:50|444.59|442.99|444.83|443.23|444.83|443.23|444.59|442.99|0
1641544860000|2022-01-07 08:41:00|444.59|442.99|444.47|442.87|444.59|442.99|444.47|442.87|0
1641544870000|2022-01-07 08:41:10|444.59|442.99|444.11|442.51|444.59|442.99|444.11|442.51|0
1641544880000|2022-01-07 08:41:20|444.22|442.62|444.59|442.99|444.59|442.99|444.22|442.62|0
1641544890000|2022-01-07 08:41:30|444.83|443.23|444.83|443.23|444.83|443.23|444.83|443.23|0
1641544900000|2022-01-07 08:41:40|444.71|443.11|445.56|443.96|445.56|443.96|444.71|443.11|0
1641544910000|2022-01-07 08:41:50|445.32|443.72|444.83|443.23|445.32|443.72|444.83|443.23|0
1641544920000|2022-01-07 08:42:00|444.71|443.11|444.59|442.99|444.71|443.11|444.59|442.99|0
1641544930000|2022-01-07 08:42:10|444.83|443.23|444.59|442.99|444.83|443.23|444.59|442.99|0
1641544940000|2022-01-07 08:42:20|444.83|443.23|443.39|441.79|444.83|443.23|442.66|441.06|0
1641544950000|2022-01-07 08:42:30|442.9|441.3|443.14|441.54|443.39|441.79|442.9|441.3|0
1641544960000|2022-01-07 08:42:40|443.38|441.78|443.38|441.78|443.63|442.03|443.38|441.78|0
1641544970000|2022-01-07 08:42:50|443.5|441.9|443.38|441.78|443.63|442.03|443.38|441.78|0
1641544980000|2022-01-07 08:43:00|443.63|442.03|443.38|441.78|443.87|442.27|443.38|441.78|0
1641544990000|2022-01-07 08:43:10|443.63|442.03|443.38|441.78|443.74|442.14|443.38|441.78|0
1641545000000|2022-01-07 08:43:20|442.9|441.3|442.42|440.82|442.9|441.3|442.42|440.82|0
1641545010000|2022-01-07 08:43:30|442.66|441.06|442.18|440.58|442.66|441.06|442.18|440.58|0
1641545020000|2022-01-07 08:43:40|442.42|440.82|442.42|440.82|442.54|440.94|442.42|440.82|0
1641545030000|2022-01-07 08:43:50|441.94|440.34|442.18|440.58|442.18|440.58|441.94|440.34|0
1641545040000|2022-01-07 08:44:00|442.42|440.82|442.42|440.82|442.42|440.82|442.29|440.69|0
1641545050000|2022-01-07 08:44:10|442.18|440.58|442.42|440.82|442.9|441.3|442.18|440.58|0
1641545060000|2022-01-07 08:44:20|442.29|440.69|442.29|440.69|442.42|440.82|442.29|440.69|0
1641545070000|2022-01-07 08:44:30|442.18|440.58|442.66|441.06|442.66|441.06|441.94|440.34|0
1641545080000|2022-01-07 08:44:40|443.14|441.54|442.9|441.3|443.14|441.54|442.9|441.3|0
1641545090000|2022-01-07 08:44:50|442.66|441.06|442.42|440.82|442.66|441.06|442.42|440.82|0
1641545100000|2022-01-07 08:45:00|442.9|441.3|442.66|441.06|442.9|441.3|442.42|440.82|0
1641545110000|2022-01-07 08:45:10|442.42|440.82|442.29|440.69|442.53|440.93|442.29|440.69|0
1641545120000|2022-01-07 08:45:20|442.42|440.82|442.53|440.93|442.66|441.06|442.42|440.82|0
1641545130000|2022-01-07 08:45:30|443.26|441.66|443.14|441.54|443.26|441.66|443.14|441.54|0
1641545140000|2022-01-07 08:45:40|443.62|442.02|443.38|441.78|443.62|442.02|443.38|441.78|0
1641545150000|2022-01-07 08:45:50|443.5|441.9|444.11|442.51|444.11|442.51|443.5|441.9|0
1641545160000|2022-01-07 08:46:00|443.74|442.14|443.5|441.9|443.74|442.14|443.5|441.9|0
1641545170000|2022-01-07 08:46:10|443.38|441.78|443.38|441.78|443.38|441.78|443.26|441.66|0
1641545180000|2022-01-07 08:46:20|442.9|441.3|442.9|441.3|442.9|441.3|442.9|441.3|0
1641545190000|2022-01-07 08:46:30|443.14|441.54|443.14|441.54|443.14|441.54|442.9|441.3|0
1641545200000|2022-01-07 08:46:40|443.02|441.42|443.14|441.54|443.14|441.54|443.02|441.42|0
1641545210000|2022-01-07 08:46:50|442.9|441.3|442.66|441.06|442.9|441.3|442.66|441.06|0
1641545220000|2022-01-07 08:47:00|442.42|440.82|442.66|441.06|442.66|441.06|442.42|440.82|0
1641545230000|2022-01-07 08:47:10|442.9|441.3|442.9|441.3|442.9|441.3|442.9|441.3|0
1641545240000|2022-01-07 08:47:20|442.66|441.06|442.9|441.3|442.9|441.3|442.66|441.06|0
1641545250000|2022-01-07 08:47:30|442.66|441.06|443.38|441.78|443.38|441.78|442.66|441.06|0
1641545260000|2022-01-07 08:47:40|443.26|441.66|443.62|442.02|443.62|442.02|443.26|441.66|0
1641545270000|2022-01-07 08:47:50|443.38|441.78|443.38|441.78|443.62|442.02|443.38|441.78|0
1641545280000|2022-01-07 08:48:00|443.5|441.9|443.62|442.02|443.62|442.02|443.5|441.9|0
1641545290000|2022-01-07 08:48:10|443.74|442.14|443.62|442.02|443.86|442.26|443.62|442.02|0
1641545300000|2022-01-07 08:48:20|443.38|441.78|443.38|441.78|443.38|441.78|443.38|441.78|0
1641545310000|2022-01-07 08:48:30|443.14|441.54|443.14|441.54|443.14|441.54|443.14|441.54|0
1641545320000|2022-01-07 08:48:40|443.38|441.78|443.62|442.02|443.62|442.02|443.38|441.78|0
1641545330000|2022-01-07 08:48:50|443.38|441.78|442.9|441.3|443.38|441.78|442.9|441.3|0
1641545340000|2022-01-07 08:49:00|442.66|441.06|442.42|440.82|442.66|441.06|442.42|440.82|0
1641545350000|2022-01-07 08:49:10|442.18|440.58|442.53|440.93|442.53|440.93|442.18|440.58|0
1641545360000|2022-01-07 08:49:20|442.66|441.06|442.29|440.69|442.66|441.06|442.29|440.69|0
1641545370000|2022-01-07 08:49:30|442.42|440.82|441.93|440.33|442.42|440.82|441.93|440.33|0
1641545380000|2022-01-07 08:49:40|442.18|440.58|442.42|440.82|442.42|440.82|442.18|440.58|0
1641545390000|2022-01-07 08:49:50|442.53|440.93|442.18|440.58|442.53|440.93|442.18|440.58|0
1641545400000|2022-01-07 08:50:00|442.29|440.69|442.42|440.82|442.42|440.82|442.18|440.58|0
1641545410000|2022-01-07 08:50:10|442.53|440.93|443.14|441.54|443.38|441.78|442.53|440.93|0
1641545420000|2022-01-07 08:50:20|443.38|441.78|443.62|442.02|443.62|442.02|443.38|441.78|0
1641545430000|2022-01-07 08:50:30|443.38|441.78|443.14|441.54|443.38|441.78|443.14|441.54|0
1641545440000|2022-01-07 08:50:40|443.38|441.78|443.62|442.02|443.62|442.02|443.38|441.78|0
1641545450000|2022-01-07 08:50:50|443.86|442.26|444.1|442.5|444.1|442.5|443.86|442.26|0
1641545460000|2022-01-07 08:51:00|444.35|442.75|444.59|442.99|444.59|442.99|444.35|442.75|0
1641545470000|2022-01-07 08:51:10|444.35|442.75|444.46|442.86|444.59|442.99|444.35|442.75|0
1641545480000|2022-01-07 08:51:20|444.59|442.99|444.83|443.23|444.83|443.23|444.59|442.99|0
1641545490000|2022-01-07 08:51:30|445.07|443.47|445.07|443.47|445.07|443.47|445.07|443.47|0
1641545500000|2022-01-07 08:51:40|444.83|443.23|444.59|442.99|444.83|443.23|444.59|442.99|0
1641545510000|2022-01-07 08:51:50|444.35|442.75|443.86|442.26|444.35|442.75|443.74|442.14|0
1641545520000|2022-01-07 08:52:00|443.62|442.02|443.98|442.38|443.98|442.38|443.62|442.02|0
1641545530000|2022-01-07 08:52:10|443.86|442.26|443.86|442.26|444.1|442.5|443.86|442.26|0
1641545540000|2022-01-07 08:52:20|444.59|442.99|444.34|442.74|444.59|442.99|444.34|442.74|0
1641545550000|2022-01-07 08:52:30|444.59|442.99|444.59|442.99|444.59|442.99|444.34|442.74|0
1641545560000|2022-01-07 08:52:40|444.46|442.86|444.1|442.5|444.46|442.86|444.1|442.5|0
1641545570000|2022-01-07 08:52:50|443.62|442.02|443.62|442.02|443.86|442.26|443.62|442.02|0
1641545580000|2022-01-07 08:53:00|443.74|442.14|444.22|442.62|444.34|442.74|443.74|442.14|0
1641545590000|2022-01-07 08:53:10|444.83|443.23|444.46|442.86|444.83|443.23|444.46|442.86|0
1641545600000|2022-01-07 08:53:20|444.34|442.74|444.46|442.86|444.59|442.99|444.34|442.74|0
1641545610000|2022-01-07 08:53:30|444.59|442.99|444.46|442.86|444.59|442.99|444.34|442.74|0
1641545620000|2022-01-07 08:53:40|444.83|443.23|444.34|442.74|444.83|443.23|444.34|442.74|0
1641545640000|2022-01-07 08:54:00|444.22|442.62|443.86|442.26|444.22|442.62|443.86|442.26|0
1641545650000|2022-01-07 08:54:10|443.62|442.02|443.38|441.78|443.62|442.02|443.38|441.78|0
1641545660000|2022-01-07 08:54:20|443.14|441.54|443.62|442.02|443.62|442.02|443.14|441.54|0
1641545670000|2022-01-07 08:54:30|443.86|442.26|443.86|442.26|443.86|442.26|443.86|442.26|0
1641545680000|2022-01-07 08:54:40|443.38|441.78|443.49|441.89|443.62|442.02|443.38|441.78|0
1641545690000|2022-01-07 08:54:50|443.62|442.02|443.62|442.02|443.62|442.02|443.38|441.78|0
1641545700000|2022-01-07 08:55:00|443.38|441.78|443.25|441.65|443.38|441.78|443.25|441.65|0
1641545710000|2022-01-07 08:55:10|443.14|441.54|443.38|441.78|443.38|441.78|443.14|441.54|0
1641545720000|2022-01-07 08:55:20|443.49|441.89|443.86|442.26|443.86|442.26|443.49|441.89|0
1641545730000|2022-01-07 08:55:30|444.34|442.74|444.46|442.86|444.46|442.86|444.1|442.5|0
1641545740000|2022-01-07 08:55:40|444.58|442.98|444.83|443.23|444.83|443.23|444.58|442.98|0
1641545750000|2022-01-07 08:55:50|444.58|442.98|444.58|442.98|444.58|442.98|444.58|442.98|0
1641545760000|2022-01-07 08:56:00|444.83|443.23|444.83|443.23|444.83|443.23|444.83|443.23|0
1641545770000|2022-01-07 08:56:10|444.58|442.98|444.58|442.98|444.58|442.98|444.34|442.74|0
1641545780000|2022-01-07 08:56:20|444.83|443.23|444.83|443.23|445.07|443.47|444.83|443.23|0
1641545790000|2022-01-07 08:56:30|444.94|443.34|444.94|443.34|444.94|443.34|444.94|443.34|0
1641545800000|2022-01-07 08:56:40|444.83|443.23|444.83|443.23|444.83|443.23|444.83|443.23|0
1641545810000|2022-01-07 08:56:50|445.07|443.47|444.83|443.23|445.31|443.71|444.83|443.23|0
1641545820000|2022-01-07 08:57:00|445.07|443.47|445.31|443.71|445.31|443.71|445.07|443.47|0
1641545830000|2022-01-07 08:57:10|445.55|443.95|445.31|443.71|445.55|443.95|445.31|443.71|0
1641545840000|2022-01-07 08:57:20|445.79|444.19|446.76|445.16|446.76|445.16|445.79|444.19|0
1641545850000|2022-01-07 08:57:30|447|445.4|446.51|444.91|447|445.4|446.51|444.91|0
1641545860000|2022-01-07 08:57:40|446.76|445.16|446.76|445.16|446.87|445.27|446.76|445.16|0
1641545870000|2022-01-07 08:57:50|446.51|444.91|446.76|445.16|446.76|445.16|446.51|444.91|0
1641545880000|2022-01-07 08:58:00|446.51|444.91|447|445.4|447|445.4|446.51|444.91|0
1641545890000|2022-01-07 08:58:10|447.11|445.51|447.11|445.51|447.11|445.51|447|445.4|0
1641545900000|2022-01-07 08:58:20|447|445.4|446.51|444.91|447|445.4|446.51|444.91|0
1641545910000|2022-01-07 08:58:30|446.63|445.03|446.76|445.16|446.76|445.16|446.51|444.91|0
1641545920000|2022-01-07 08:58:40|446.51|444.91|446.51|444.91|446.76|445.16|446.51|444.91|0
1641545930000|2022-01-07 08:58:50|446.27|444.67|446.27|444.67|446.27|444.67|446.03|444.43|0
1641545940000|2022-01-07 08:59:00|446.15|444.55|446.27|444.67|446.27|444.67|446.03|444.43|0
1641545950000|2022-01-07 08:59:10|446.15|444.55|446.03|444.43|446.27|444.67|446.03|444.43|0
1641545960000|2022-01-07 08:59:20|445.66|444.06|445.66|444.06|445.66|444.06|445.66|444.06|0
1641545970000|2022-01-07 08:59:30|445.31|443.71|445.07|443.47|445.31|443.71|445.07|443.47|0
1641545980000|2022-01-07 08:59:40|445.31|443.71|445.07|443.47|445.31|443.71|445.07|443.47|0
1641545990000|2022-01-07 08:59:50|444.94|443.34|445.07|443.47|445.07|443.47|444.94|443.34|0
1641546000000|2022-01-07 09:00:00|444.7|443.1|444.82|443.22|444.94|443.34|444.7|443.1|0
1641546010000|2022-01-07 09:00:10|444.58|442.98|444.34|442.74|444.58|442.98|444.34|442.74|0
1641546020000|2022-01-07 09:00:20|444.58|442.98|444.82|443.22|445.06|443.46|444.58|442.98|0
1641546030000|2022-01-07 09:00:30|444.34|442.74|443.38|441.78|444.34|442.74|443.38|441.78|0
1641546040000|2022-01-07 09:00:40|443.13|441.53|443.38|441.78|443.38|441.78|443.13|441.53|0
1641546050000|2022-01-07 09:00:50|443.13|441.53|443.13|441.53|443.13|441.53|443.13|441.53|0
1641546060000|2022-01-07 09:01:00|444.1|442.5|444.1|442.5|444.34|442.74|443.97|442.37|0
1641546070000|2022-01-07 09:01:10|443.86|442.26|444.82|443.22|444.82|443.22|443.86|442.26|0
1641546080000|2022-01-07 09:01:20|444.58|442.98|444.46|442.86|444.58|442.98|444.34|442.74|0
1641546090000|2022-01-07 09:01:30|444.1|442.5|444.58|442.98|444.58|442.98|444.1|442.5|0
1641546100000|2022-01-07 09:01:40|444.34|442.74|444.34|442.74|444.34|442.74|444.34|442.74|0
1641546110000|2022-01-07 09:01:50|444.46|442.86|444.1|442.5|444.46|442.86|444.1|442.5|0
1641546120000|2022-01-07 09:02:00|443.62|442.02|443.86|442.26|443.86|442.26|443.62|442.02|0
1641546130000|2022-01-07 09:02:10|443.62|442.02|443.01|441.41|443.62|442.02|443.01|441.41|0
1641546140000|2022-01-07 09:02:20|443.13|441.53|443.86|442.26|443.86|442.26|443.13|441.53|0
1641546150000|2022-01-07 09:02:30|443.97|442.37|443.86|442.26|443.97|442.37|443.86|442.26|0
1641546160000|2022-01-07 09:02:40|444.1|442.5|444.21|442.61|444.58|442.98|444.1|442.5|0
1641546170000|2022-01-07 09:02:50|444.34|442.74|444.1|442.5|445.06|443.46|444.1|442.5|0
1641546180000|2022-01-07 09:03:00|444.34|442.74|444.58|442.98|444.58|442.98|444.34|442.74|0
1641546190000|2022-01-07 09:03:10|444.82|443.22|445.55|443.95|445.55|443.95|444.82|443.22|0
1641546200000|2022-01-07 09:03:20|445.3|443.7|445.18|443.58|445.3|443.7|445.06|443.46|0
1641546210000|2022-01-07 09:03:30|445.42|443.82|445.3|443.7|445.42|443.82|445.3|443.7|0
1641546220000|2022-01-07 09:03:40|445.06|443.46|444.58|442.98|445.06|443.46|444.58|442.98|0
1641546230000|2022-01-07 09:03:50|444.82|443.22|444.82|443.22|444.82|443.22|444.82|443.22|0
1641546240000|2022-01-07 09:04:00|445.06|443.46|445.3|443.7|445.3|443.7|445.06|443.46|0
1641546250000|2022-01-07 09:04:10|445.18|443.58|445.42|443.82|445.55|443.95|445.18|443.58|0
1641546260000|2022-01-07 09:04:20|445.3|443.7|445.3|443.7|445.3|443.7|445.3|443.7|0
1641546270000|2022-01-07 09:04:30|445.06|443.46|445.06|443.46|445.06|443.46|445.06|443.46|0
1641546280000|2022-01-07 09:04:40|445.18|443.58|444.94|443.34|445.18|443.58|444.94|443.34|0
1641546290000|2022-01-07 09:04:50|445.06|443.46|444.94|443.34|445.06|443.46|444.82|443.22|0
1641546300000|2022-01-07 09:05:00|444.82|443.22|445.55|443.95|445.55|443.95|444.7|443.1|0
1641546310000|2022-01-07 09:05:10|445.42|443.82|445.3|443.7|445.55|443.95|445.3|443.7|0
1641546320000|2022-01-07 09:05:20|445.06|443.46|444.82|443.22|445.06|443.46|444.82|443.22|0
1641546330000|2022-01-07 09:05:30|445.06|443.46|445.06|443.46|445.18|443.58|445.06|443.46|0
1641546340000|2022-01-07 09:05:40|445.18|443.58|446.03|444.43|446.03|444.43|445.18|443.58|0
1641546350000|2022-01-07 09:05:50|445.79|444.19|446.03|444.43|446.03|444.43|445.79|444.19|0
1641546360000|2022-01-07 09:06:00|445.79|444.19|445.3|443.7|445.79|444.19|445.3|443.7|0
1641546370000|2022-01-07 09:06:10|445.54|443.94|445.66|444.06|445.66|444.06|445.3|443.7|0
1641546380000|2022-01-07 09:06:20|445.79|444.19|446.03|444.43|446.03|444.43|445.79|444.19|0
1641546390000|2022-01-07 09:06:30|445.79|444.19|445.79|444.19|446.03|444.43|445.79|444.19|0
1641546400000|2022-01-07 09:06:40|446.03|444.43|446.03|444.43|446.03|444.43|445.79|444.19|0
1641546410000|2022-01-07 09:06:50|445.79|444.19|445.79|444.19|446.03|444.43|445.79|444.19|0
1641546420000|2022-01-07 09:07:00|445.3|443.7|444.58|442.98|445.3|443.7|444.58|442.98|0
1641546430000|2022-01-07 09:07:10|444.34|442.74|444.1|442.5|444.34|442.74|444.1|442.5|0
1641546440000|2022-01-07 09:07:20|443.97|442.37|444.34|442.74|444.34|442.74|443.97|442.37|0
1641546450000|2022-01-07 09:07:30|443.86|442.26|444.1|442.5|444.1|442.5|443.86|442.26|0
1641546460000|2022-01-07 09:07:40|444.58|442.98|444.1|442.5|444.58|442.98|444.1|442.5|0
1641546470000|2022-01-07 09:07:50|444.58|442.98|444.69|443.09|444.69|443.09|444.58|442.98|0
1641546480000|2022-01-07 09:08:00|444.82|443.22|445.06|443.46|445.06|443.46|444.82|443.22|0
1641546490000|2022-01-07 09:08:10|445.3|443.7|445.79|444.19|445.79|444.19|445.3|443.7|0
1641546500000|2022-01-07 09:08:20|446.03|444.43|446.03|444.43|446.03|444.43|445.9|444.3|0
1641546510000|2022-01-07 09:08:30|445.78|444.18|445.42|443.82|445.78|444.18|445.3|443.7|0
1641546520000|2022-01-07 09:08:40|445.54|443.94|445.06|443.46|445.54|443.94|445.06|443.46|0
1641546530000|2022-01-07 09:08:50|445.3|443.7|445.54|443.94|445.54|443.94|445.3|443.7|0
1641546540000|2022-01-07 09:09:00|446.03|444.43|445.78|444.18|446.03|444.43|445.78|444.18|0
1641546550000|2022-01-07 09:09:10|446.03|444.43|446.03|444.43|446.03|444.43|445.9|444.3|0
1641546560000|2022-01-07 09:09:20|445.78|444.18|446.14|444.54|446.27|444.67|445.78|444.18|0
1641546570000|2022-01-07 09:09:30|446.51|444.91|446.99|445.39|446.99|445.39|446.51|444.91|0
1641546580000|2022-01-07 09:09:40|447.23|445.63|447.23|445.63|447.23|445.63|447.23|445.63|0
1641546590000|2022-01-07 09:09:50|447.72|446.12|447.96|446.36|447.96|446.36|447.72|446.12|0
1641546600000|2022-01-07 09:10:00|448.2|446.6|447.96|446.36|448.2|446.6|447.96|446.36|0
1641546610000|2022-01-07 09:10:10|447.72|446.12|448.2|446.6|448.2|446.6|447.72|446.12|0
1641546620000|2022-01-07 09:10:20|448.44|446.84|448.44|446.84|448.44|446.84|448.2|446.6|0
1641546630000|2022-01-07 09:10:30|448.68|447.08|449.16|447.56|449.16|447.56|448.68|447.08|0
1641546640000|2022-01-07 09:10:40|449.65|448.05|450.01|448.41|450.01|448.41|449.65|448.05|0
1641546650000|2022-01-07 09:10:50|450.13|448.53|450.13|448.53|450.13|448.53|449.89|448.29|0
1641546660000|2022-01-07 09:11:00|450.37|448.77|450.37|448.77|450.37|448.77|450.25|448.65|0
1641546670000|2022-01-07 09:11:10|450.49|448.89|450.13|448.53|450.49|448.89|450.13|448.53|0
1641546680000|2022-01-07 09:11:20|450.37|448.77|450.61|449.01|450.61|449.01|450.37|448.77|0
1641546690000|2022-01-07 09:11:30|451.1|449.5|451.34|449.74|451.58|449.98|451.1|449.5|0
1641546700000|2022-01-07 09:11:40|451.58|449.98|451.34|449.74|451.58|449.98|451.34|449.74|0
1641546710000|2022-01-07 09:11:50|451.58|449.98|451.1|449.5|451.58|449.98|451.1|449.5|0
1641546720000|2022-01-07 09:12:00|450.86|449.26|450.86|449.26|450.86|449.26|450.86|449.26|0
1641546730000|2022-01-07 09:12:10|451.1|449.5|451.34|449.74|451.34|449.74|451.1|449.5|0
1641546740000|2022-01-07 09:12:20|451.58|449.98|451.34|449.74|451.58|449.98|451.34|449.74|0
1641546750000|2022-01-07 09:12:30|451.1|449.5|450.61|449.01|451.21|449.61|450.37|448.77|0
1641546760000|2022-01-07 09:12:40|450.37|448.77|450.13|448.53|450.37|448.77|450.13|448.53|0
1641546770000|2022-01-07 09:12:50|450.37|448.77|450.61|449.01|450.61|449.01|450.37|448.77|0
1641546780000|2022-01-07 09:13:00|450.73|449.13|450.97|449.37|450.97|449.37|450.73|449.13|0
1641546790000|2022-01-07 09:13:10|451.1|449.5|451.21|449.61|451.34|449.74|451.1|449.5|0
1641546800000|2022-01-07 09:13:20|451.34|449.74|451.34|449.74|451.45|449.85|451.34|449.74|0
1641546810000|2022-01-07 09:13:30|451.1|449.5|450.61|449.01|451.1|449.5|450.61|449.01|0
1641546820000|2022-01-07 09:13:40|450.86|449.26|451.1|449.5|451.1|449.5|450.86|449.26|0
1641546830000|2022-01-07 09:13:50|451.34|449.74|451.58|449.98|451.82|450.22|451.34|449.74|0
1641546840000|2022-01-07 09:14:00|451.34|449.74|451.58|449.98|451.58|449.98|451.34|449.74|0
1641546850000|2022-01-07 09:14:10|451.82|450.22|451.34|449.74|451.82|450.22|451.34|449.74|0
1641546860000|2022-01-07 09:14:20|451.1|449.5|451.34|449.74|451.34|449.74|451.1|449.5|0
1641546870000|2022-01-07 09:14:30|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1641546880000|2022-01-07 09:14:40|451.21|449.61|451.34|449.74|451.34|449.74|451.21|449.61|0
1641546890000|2022-01-07 09:14:50|451.1|449.5|451.34|449.74|451.34|449.74|451.1|449.5|0
1641546900000|2022-01-07 09:15:00|451.58|449.98|451.34|449.74|451.58|449.98|451.34|449.74|0
1641546910000|2022-01-07 09:15:10|451.58|449.98|451.82|450.22|451.82|450.22|451.58|449.98|0
1641546920000|2022-01-07 09:15:20|451.58|449.98|451.34|449.74|451.58|449.98|451.34|449.74|0
1641546930000|2022-01-07 09:15:30|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1641546940000|2022-01-07 09:15:40|450.97|449.37|450.61|449.01|450.97|449.37|450.61|449.01|0
1641546950000|2022-01-07 09:15:50|450.37|448.77|450.37|448.77|450.37|448.77|450.37|448.77|0
1641546960000|2022-01-07 09:16:00|450.49|448.89|450.37|448.77|450.61|449.01|450.37|448.77|0
1641546970000|2022-01-07 09:16:10|450.61|449.01|450.49|448.89|450.61|449.01|450.49|448.89|0
1641546980000|2022-01-07 09:16:20|450.37|448.77|450.85|449.25|450.85|449.25|450.37|448.77|0
1641546990000|2022-01-07 09:16:30|451.1|449.5|450.61|449.01|451.1|449.5|450.61|449.01|0
1641547000000|2022-01-07 09:16:40|450.37|448.77|450.85|449.25|450.85|449.25|450.37|448.77|0
1641547010000|2022-01-07 09:16:50|450.61|449.01|450.24|448.64|450.61|449.01|450.24|448.64|0
1641547020000|2022-01-07 09:17:00|450.13|448.53|449.65|448.05|450.13|448.53|449.4|447.8|0
1641547030000|2022-01-07 09:17:10|449.89|448.29|449.89|448.29|449.89|448.29|449.89|448.29|0
1641547040000|2022-01-07 09:17:20|450.13|448.53|450.37|448.77|450.37|448.77|450.13|448.53|0
1641547050000|2022-01-07 09:17:30|450.49|448.89|450.61|449.01|450.61|449.01|450.49|448.89|0
1641547060000|2022-01-07 09:17:40|450.49|448.89|450.37|448.77|450.49|448.89|450.37|448.77|0
1641547070000|2022-01-07 09:17:50|450.13|448.53|450.37|448.77|450.37|448.77|450.13|448.53|0
1641547080000|2022-01-07 09:18:00|450.61|449.01|450.85|449.25|451.34|449.74|450.61|449.01|0
1641547090000|2022-01-07 09:18:10|450.37|448.77|450.61|449.01|450.85|449.25|450.37|448.77|0
1641547100000|2022-01-07 09:18:20|450.13|448.53|449.64|448.04|450.13|448.53|449.64|448.04|0
1641547110000|2022-01-07 09:18:30|449.89|448.29|449.64|448.04|449.89|448.29|449.64|448.04|0
1641547120000|2022-01-07 09:18:40|449.89|448.29|449.64|448.04|449.89|448.29|449.64|448.04|0
1641547130000|2022-01-07 09:18:50|449.4|447.8|449.64|448.04|449.64|448.04|449.4|447.8|0
1641547140000|2022-01-07 09:19:00|449.89|448.29|449.64|448.04|449.89|448.29|449.64|448.04|0
1641547150000|2022-01-07 09:19:10|449.76|448.16|449.89|448.29|449.89|448.29|449.76|448.16|0
1641547160000|2022-01-07 09:19:20|450.13|448.53|450.13|448.53|450.37|448.77|450.13|448.53|0
1641547170000|2022-01-07 09:19:30|450|448.4|450|448.4|450|448.4|449.89|448.29|0
1641547180000|2022-01-07 09:19:40|450.37|448.77|450.61|449.01|450.61|449.01|450.37|448.77|0
1641547190000|2022-01-07 09:19:50|450.73|449.13|450.61|449.01|450.85|449.25|450.61|449.01|0
1641547200000|2022-01-07 09:20:00|450.85|449.25|451.34|449.74|451.34|449.74|450.85|449.25|0
1641547210000|2022-01-07 09:20:10|451.58|449.98|451.58|449.98|451.82|450.22|451.58|449.98|0
1641547220000|2022-01-07 09:20:20|451.34|449.74|451.34|449.74|451.34|449.74|451.21|449.61|0
1641547230000|2022-01-07 09:20:30|451.58|449.98|452.06|450.46|452.06|450.46|451.34|449.74|0
1641547240000|2022-01-07 09:20:40|451.82|450.22|452.06|450.46|452.06|450.46|451.82|450.22|0
1641547250000|2022-01-07 09:20:50|451.82|450.22|452.06|450.46|452.06|450.46|451.82|450.22|0
1641547260000|2022-01-07 09:21:00|451.34|449.74|451.58|449.98|451.58|449.98|451.34|449.74|0
1641547270000|2022-01-07 09:21:10|451.09|449.49|450.85|449.25|451.09|449.49|450.85|449.25|0
1641547280000|2022-01-07 09:21:20|451.09|449.49|451.34|449.74|451.34|449.74|451.09|449.49|0
1641547290000|2022-01-07 09:21:30|451.58|449.98|452.06|450.46|452.06|450.46|451.58|449.98|0
1641547300000|2022-01-07 09:21:40|451.58|449.98|451.58|449.98|451.69|450.09|451.58|449.98|0
1641547310000|2022-01-07 09:21:50|451.82|450.22|452.06|450.46|452.06|450.46|451.82|450.22|0
1641547320000|2022-01-07 09:22:00|451.82|450.22|451.82|450.22|452.06|450.46|451.82|450.22|0
1641547330000|2022-01-07 09:22:10|451.93|450.33|451.69|450.09|452.06|450.46|451.69|450.09|0
1641547340000|2022-01-07 09:22:20|451.82|450.22|451.82|450.22|452.06|450.46|451.82|450.22|0
1641547350000|2022-01-07 09:22:30|451.93|450.33|452.3|450.7|452.3|450.7|451.93|450.33|0
1641547360000|2022-01-07 09:22:40|452.06|450.46|452.06|450.46|452.06|450.46|452.06|450.46|0
1641547370000|2022-01-07 09:22:50|452.3|450.7|451.82|450.22|452.3|450.7|451.82|450.22|0
1641547380000|2022-01-07 09:23:00|452.06|450.46|451.82|450.22|452.06|450.46|451.58|449.98|0
1641547390000|2022-01-07 09:23:10|451.58|449.98|451.58|449.98|451.58|449.98|451.58|449.98|0
1641547400000|2022-01-07 09:23:20|451.82|450.22|451.93|450.33|451.93|450.33|451.82|450.22|0
1641547410000|2022-01-07 09:23:30|451.82|450.22|450.85|449.25|451.82|450.22|450.85|449.25|0
1641547420000|2022-01-07 09:23:40|451.09|449.49|451.33|449.73|451.33|449.73|451.09|449.49|0
1641547430000|2022-01-07 09:23:50|451.09|449.49|451.33|449.73|451.33|449.73|451.09|449.49|0
1641547440000|2022-01-07 09:24:00|451.45|449.85|451.82|450.22|451.82|450.22|451.45|449.85|0
1641547450000|2022-01-07 09:24:10|452.06|450.46|452.18|450.58|452.3|450.7|452.06|450.46|0
1641547460000|2022-01-07 09:24:20|452.3|450.7|452.06|450.46|452.3|450.7|452.06|450.46|0
1641547480000|2022-01-07 09:24:40|452.18|450.58|452.06|450.46|452.18|450.58|452.06|450.46|0
1641547490000|2022-01-07 09:24:50|452.3|450.7|452.3|450.7|452.3|450.7|452.3|450.7|0
1641547500000|2022-01-07 09:25:00|451.93|450.33|452.54|450.94|452.54|450.94|451.93|450.33|0
1641547510000|2022-01-07 09:25:10|452.78|451.18|452.78|451.18|452.78|451.18|452.78|451.18|0
1641547520000|2022-01-07 09:25:20|452.54|450.94|452.54|450.94|452.54|450.94|452.3|450.7|0
1641547530000|2022-01-07 09:25:30|452.78|451.18|452.78|451.18|452.78|451.18|452.54|450.94|0
1641547540000|2022-01-07 09:25:40|453.03|451.43|453.03|451.43|453.03|451.43|452.78|451.18|0
1641547550000|2022-01-07 09:25:50|453.27|451.67|452.78|451.18|453.27|451.67|452.78|451.18|0
1641547560000|2022-01-07 09:26:00|453.03|451.43|454.24|452.64|454.24|452.64|453.03|451.43|0
1641547570000|2022-01-07 09:26:10|454.35|452.75|454.96|453.36|454.96|453.36|454.35|452.75|0
1641547580000|2022-01-07 09:26:20|454.72|453.12|454.72|453.12|454.96|453.36|454.72|453.12|0
1641547590000|2022-01-07 09:26:30|454.35|452.75|455.2|453.6|455.2|453.6|454.35|452.75|0
1641547600000|2022-01-07 09:26:40|454.96|453.36|455.45|453.85|455.45|453.85|454.96|453.36|0
1641547610000|2022-01-07 09:26:50|455.93|454.33|455.69|454.09|455.93|454.33|455.69|454.09|0
1641547620000|2022-01-07 09:27:00|455.2|453.6|455.45|453.85|455.45|453.85|455.2|453.6|0
1641547630000|2022-01-07 09:27:10|455.32|453.72|454.84|453.24|455.32|453.72|454.84|453.24|0
1641547640000|2022-01-07 09:27:20|454.96|453.36|454.72|453.12|454.96|453.36|454.72|453.12|0
1641547650000|2022-01-07 09:27:30|454.48|452.88|454.96|453.36|454.96|453.36|454.48|452.88|0
1641547660000|2022-01-07 09:27:40|454.72|453.12|454.96|453.36|454.96|453.36|454.72|453.12|0
1641547670000|2022-01-07 09:27:50|454.72|453.12|454.96|453.36|454.96|453.36|454.72|453.12|0
1641547680000|2022-01-07 09:28:00|455.08|453.48|455.45|453.85|455.45|453.85|455.08|453.48|0
1641547690000|2022-01-07 09:28:10|455.69|454.09|455.69|454.09|455.69|454.09|455.45|453.85|0
1641547700000|2022-01-07 09:28:20|455.93|454.33|455.69|454.09|455.93|454.33|455.69|454.09|0
1641547710000|2022-01-07 09:28:30|455.44|453.84|455.56|453.96|455.56|453.96|455.44|453.84|0
1641547720000|2022-01-07 09:28:40|455.69|454.09|455.44|453.84|455.69|454.09|455.44|453.84|0
1641547730000|2022-01-07 09:28:50|455.56|453.96|455.69|454.09|455.69|454.09|455.44|453.84|0
1641547740000|2022-01-07 09:29:00|455.44|453.84|455.44|453.84|455.44|453.84|455.44|453.84|0
1641547750000|2022-01-07 09:29:10|455.69|454.09|455.69|454.09|455.69|454.09|455.44|453.84|0
1641547760000|2022-01-07 09:29:20|455.44|453.84|455.2|453.6|455.44|453.84|455.2|453.6|0
1641547770000|2022-01-07 09:29:30|454.72|453.12|454.48|452.88|454.96|453.36|454.48|452.88|0
1641547780000|2022-01-07 09:29:40|454.72|453.12|454.59|452.99|454.72|453.12|454.48|452.88|0
1641547790000|2022-01-07 09:29:50|454.72|453.12|454.23|452.63|454.72|453.12|454.23|452.63|0
1641547800000|2022-01-07 09:30:00|454.48|452.88|454.72|453.12|454.72|453.12|454.48|452.88|0
1641547810000|2022-01-07 09:30:10|454.48|452.88|454.72|453.12|454.72|453.12|454.48|452.88|0
1641547820000|2022-01-07 09:30:20|454.83|453.23|454.72|453.12|454.96|453.36|454.72|453.12|0
1641547830000|2022-01-07 09:30:30|454.48|452.88|454.48|452.88|454.48|452.88|454.48|452.88|0
1641547840000|2022-01-07 09:30:40|454.23|452.63|454.35|452.75|454.35|452.75|454.23|452.63|0
1641547850000|2022-01-07 09:30:50|454.48|452.88|454.96|453.36|454.96|453.36|454.48|452.88|0
1641547860000|2022-01-07 09:31:00|454.72|453.12|454.96|453.36|454.96|453.36|454.72|453.12|0
1641547870000|2022-01-07 09:31:10|454.72|453.12|454.83|453.23|454.83|453.23|454.72|453.12|0
1641547880000|2022-01-07 09:31:20|455.2|453.6|454.83|453.23|455.2|453.6|454.83|453.23|0
1641547890000|2022-01-07 09:31:30|455.44|453.84|455.32|453.72|455.44|453.84|455.2|453.6|0
1641547900000|2022-01-07 09:31:40|455.2|453.6|455.44|453.84|455.44|453.84|455.2|453.6|0
1641547910000|2022-01-07 09:31:50|455.2|453.6|455.44|453.84|455.44|453.84|455.2|453.6|0
1641547920000|2022-01-07 09:32:00|455.2|453.6|455.44|453.84|455.44|453.84|455.2|453.6|0
1641547930000|2022-01-07 09:32:10|455.2|453.6|455.32|453.72|455.44|453.84|455.2|453.6|0
1641547940000|2022-01-07 09:32:20|455.2|453.6|455.44|453.84|455.44|453.84|455.2|453.6|0
1641547950000|2022-01-07 09:32:30|455.2|453.6|455.44|453.84|455.44|453.84|455.2|453.6|0
1641547960000|2022-01-07 09:32:40|455.32|453.72|455.32|453.72|455.32|453.72|455.32|453.72|0
1641547970000|2022-01-07 09:32:50|455.44|453.84|455.2|453.6|455.44|453.84|455.2|453.6|0
1641547980000|2022-01-07 09:33:00|455.68|454.08|455.2|453.6|455.68|454.08|455.2|453.6|0
1641548000000|2022-01-07 09:33:20|455.44|453.84|455.68|454.08|455.68|454.08|455.44|453.84|0
1641548010000|2022-01-07 09:33:30|455.93|454.33|456.65|455.05|456.65|455.05|455.93|454.33|0
1641548020000|2022-01-07 09:33:40|456.77|455.17|456.65|455.05|456.77|455.17|456.65|455.05|0
1641548030000|2022-01-07 09:33:50|456.9|455.3|456.9|455.3|456.9|455.3|456.9|455.3|0
1641548040000|2022-01-07 09:34:00|456.77|455.17|455.93|454.33|456.77|455.17|455.93|454.33|0
1641548050000|2022-01-07 09:34:10|456.17|454.57|456.17|454.57|456.41|454.81|456.17|454.57|0
1641548060000|2022-01-07 09:34:20|456.41|454.81|456.41|454.81|456.41|454.81|456.17|454.57|0
1641548070000|2022-01-07 09:34:30|456.65|455.05|456.65|455.05|456.65|455.05|456.65|455.05|0
1641548080000|2022-01-07 09:34:40|456.89|455.29|456.89|455.29|456.89|455.29|456.89|455.29|0
1641548090000|2022-01-07 09:34:50|457.14|455.54|457.38|455.78|457.38|455.78|457.14|455.54|0
1641548100000|2022-01-07 09:35:00|456.65|455.05|456.89|455.29|456.89|455.29|456.65|455.05|0
1641548110000|2022-01-07 09:35:10|457.14|455.54|456.89|455.29|457.14|455.54|456.89|455.29|0
1641548120000|2022-01-07 09:35:20|457.14|455.54|456.89|455.29|457.14|455.54|456.89|455.29|0
1641548130000|2022-01-07 09:35:30|457.01|455.41|457.14|455.54|457.62|456.02|456.89|455.29|0
1641548140000|2022-01-07 09:35:40|457.38|455.78|457.38|455.78|457.38|455.78|457.38|455.78|0
1641548150000|2022-01-07 09:35:50|457.5|455.9|457.62|456.02|457.62|456.02|457.5|455.9|0
1641548160000|2022-01-07 09:36:00|457.86|456.26|458.11|456.51|458.11|456.51|457.62|456.02|0
1641548170000|2022-01-07 09:36:10|458.22|456.62|458.11|456.51|458.35|456.75|458.11|456.51|0
1641548180000|2022-01-07 09:36:20|457.86|456.26|457.86|456.26|457.86|456.26|457.86|456.26|0
1641548190000|2022-01-07 09:36:30|458.11|456.51|457.86|456.26|458.11|456.51|457.86|456.26|0
1641548200000|2022-01-07 09:36:40|457.62|456.02|457.86|456.26|457.86|456.26|457.62|456.02|0
1641548210000|2022-01-07 09:36:50|457.62|456.02|457.38|455.78|457.62|456.02|457.38|455.78|0
1641548220000|2022-01-07 09:37:00|457.62|456.02|457.62|456.02|457.62|456.02|457.62|456.02|0
1641548230000|2022-01-07 09:37:10|457.38|455.78|457.62|456.02|457.62|456.02|457.38|455.78|0
1641548240000|2022-01-07 09:37:20|457.49|455.89|457.38|455.78|457.49|455.89|457.38|455.78|0
1641548260000|2022-01-07 09:37:40|457.14|455.54|457.14|455.54|457.14|455.54|457.14|455.54|0
1641548270000|2022-01-07 09:37:50|457.38|455.78|456.89|455.29|457.38|455.78|456.89|455.29|0
1641548290000|2022-01-07 09:38:10|456.28|454.68|455.92|454.32|456.28|454.68|455.68|454.08|0
1641548310000|2022-01-07 09:38:30|456.41|454.81|456.65|455.05|456.65|455.05|456.41|454.81|0
1641548320000|2022-01-07 09:38:40|456.41|454.81|457.14|455.54|457.14|455.54|456.41|454.81|0
1641548330000|2022-01-07 09:38:50|456.89|455.29|456.65|455.05|457.14|455.54|456.65|455.05|0
1641548340000|2022-01-07 09:39:00|456.89|455.29|456.65|455.05|456.89|455.29|456.65|455.05|0
1641548350000|2022-01-07 09:39:10|456.89|455.29|457.38|455.78|457.38|455.78|456.89|455.29|0
1641548360000|2022-01-07 09:39:20|457.25|455.65|457.38|455.78|457.38|455.78|457.25|455.65|0
1641548370000|2022-01-07 09:39:30|457.25|455.65|457.25|455.65|457.25|455.65|457.25|455.65|0
1641548380000|2022-01-07 09:39:40|457.38|455.78|457.01|455.41|457.38|455.78|456.89|455.29|0
1641548390000|2022-01-07 09:39:50|457.13|455.53|457.62|456.02|457.62|456.02|457.13|455.53|0
1641548400000|2022-01-07 09:40:00|457.13|455.53|457.38|455.78|457.62|456.02|457.13|455.53|0
1641548410000|2022-01-07 09:40:10|457.62|456.02|457.62|456.02|457.62|456.02|457.62|456.02|0
1641548430000|2022-01-07 09:40:30|458.35|456.75|458.46|456.86|458.59|456.99|458.35|456.75|0
1641548440000|2022-01-07 09:40:40|458.35|456.75|458.35|456.75|458.35|456.75|458.35|456.75|0
1641548450000|2022-01-07 09:40:50|458.1|456.5|458.1|456.5|458.22|456.62|458.1|456.5|0
1641548460000|2022-01-07 09:41:00|457.86|456.26|458.1|456.5|458.1|456.5|457.86|456.26|0
1641548470000|2022-01-07 09:41:10|458.83|457.23|458.83|457.23|458.83|457.23|458.83|457.23|0
1641548480000|2022-01-07 09:41:20|459.07|457.47|459.07|457.47|459.07|457.47|458.83|457.23|0
1641548490000|2022-01-07 09:41:30|458.95|457.35|459.07|457.47|459.07|457.47|458.95|457.35|0
1641548500000|2022-01-07 09:41:40|458.83|457.23|458.59|456.99|458.83|457.23|458.59|456.99|0
1641548510000|2022-01-07 09:41:50|458.83|457.23|458.59|456.99|458.83|457.23|458.59|456.99|0
1641548520000|2022-01-07 09:42:00|458.35|456.75|458.35|456.75|458.35|456.75|458.35|456.75|0
1641548530000|2022-01-07 09:42:10|458.59|456.99|458.46|456.86|458.59|456.99|458.35|456.75|0
1641548540000|2022-01-07 09:42:20|458.59|456.99|458.35|456.75|458.59|456.99|458.35|456.75|0
1641548550000|2022-01-07 09:42:30|458.34|456.74|458.59|456.99|458.59|456.99|458.34|456.74|0
1641548560000|2022-01-07 09:42:40|458.34|456.74|458.59|456.99|458.59|456.99|458.34|456.74|0
1641548590000|2022-01-07 09:43:10|458.34|456.74|458.34|456.74|458.34|456.74|458.34|456.74|0
1641548600000|2022-01-07 09:43:20|458.1|456.5|457.86|456.26|458.1|456.5|457.86|456.26|0
1641548610000|2022-01-07 09:43:30|457.73|456.13|457.62|456.02|457.73|456.13|457.62|456.02|0
1641548640000|2022-01-07 09:44:00|457.49|455.89|456.89|455.29|457.49|455.89|456.89|455.29|0
1641548650000|2022-01-07 09:44:10|457.13|455.53|456.89|455.29|457.13|455.53|456.89|455.29|0
1641548660000|2022-01-07 09:44:20|457.38|455.78|457.38|455.78|457.62|456.02|457.38|455.78|0
1641548670000|2022-01-07 09:44:30|457.25|455.65|457.37|455.77|457.62|456.02|457.25|455.65|0
1641548680000|2022-01-07 09:44:40|457.62|456.02|457.49|455.89|457.62|456.02|457.37|455.77|0
1641548690000|2022-01-07 09:44:50|457.62|456.02|457.13|455.53|457.62|456.02|457.13|455.53|0
1641548700000|2022-01-07 09:45:00|457.25|455.65|457.49|455.89|457.73|456.13|457.25|455.65|0
1641548710000|2022-01-07 09:45:10|457.62|456.02|457.13|455.53|457.62|456.02|457.13|455.53|0
1641548720000|2022-01-07 09:45:20|456.89|455.29|457.01|455.41|457.01|455.41|456.89|455.29|0
1641548730000|2022-01-07 09:45:30|457.13|455.53|457.86|456.26|457.86|456.26|457.13|455.53|0
1641548740000|2022-01-07 09:45:40|457.62|456.02|457.86|456.26|457.86|456.26|457.62|456.02|0
1641548750000|2022-01-07 09:45:50|458.1|456.5|458.34|456.74|458.34|456.74|458.1|456.5|0
1641548760000|2022-01-07 09:46:00|458.1|456.5|458.1|456.5|458.34|456.74|458.1|456.5|0
1641548770000|2022-01-07 09:46:10|458.22|456.62|458.1|456.5|458.22|456.62|458.1|456.5|0
1641548780000|2022-01-07 09:46:20|458.34|456.74|458.34|456.74|458.34|456.74|458.1|456.5|0
1641548800000|2022-01-07 09:46:40|458.1|456.5|458.34|456.74|458.59|456.99|458.1|456.5|0
1641548810000|2022-01-07 09:46:50|458.1|456.5|458.1|456.5|458.1|456.5|458.1|456.5|0
1641548820000|2022-01-07 09:47:00|458.34|456.74|458.34|456.74|458.34|456.74|458.34|456.74|0
1641548840000|2022-01-07 09:47:20|458.1|456.5|458.1|456.5|458.34|456.74|458.1|456.5|0
1641548850000|2022-01-07 09:47:30|457.62|456.02|457.37|455.77|457.62|456.02|457.37|455.77|0
1641548860000|2022-01-07 09:47:40|457.62|456.02|457.37|455.77|457.62|456.02|457.37|455.77|0
1641548910000|2022-01-07 09:48:30|457.49|455.89|457.62|456.02|457.62|456.02|457.49|455.89|0
1641548920000|2022-01-07 09:48:40|457.37|455.77|457.37|455.77|457.37|455.77|457.37|455.77|0
1641548930000|2022-01-07 09:48:50|458.34|456.74|458.1|456.5|458.34|456.74|458.1|456.5|0
1641548940000|2022-01-07 09:49:00|457.86|456.26|457.86|456.26|457.86|456.26|457.86|456.26|0
1641548950000|2022-01-07 09:49:10|457.73|456.13|457.62|456.02|457.86|456.26|457.62|456.02|0
1641548960000|2022-01-07 09:49:20|457.37|455.77|457.37|455.77|457.37|455.77|457.37|455.77|0
1641548970000|2022-01-07 09:49:30|457.13|455.53|457.25|455.65|457.25|455.65|457.13|455.53|0
1641548980000|2022-01-07 09:49:40|457.13|455.53|456.89|455.29|457.13|455.53|456.89|455.29|0
1641549000000|2022-01-07 09:50:00|457.13|455.53|457.13|455.53|457.13|455.53|457.13|455.53|0
1641549010000|2022-01-07 09:50:10|456.89|455.29|456.89|455.29|456.89|455.29|456.89|455.29|0
1641549020000|2022-01-07 09:50:20|456.65|455.05|456.65|455.05|456.65|455.05|456.65|455.05|0
1641549030000|2022-01-07 09:50:30|456.89|455.29|456.89|455.29|456.89|455.29|456.76|455.16|0
1641549040000|2022-01-07 09:50:40|456.65|455.05|456.89|455.29|456.89|455.29|456.65|455.05|0
1641549050000|2022-01-07 09:50:50|456.65|455.05|456.89|455.29|456.89|455.29|456.65|455.05|0
1641549060000|2022-01-07 09:51:00|456.65|455.05|456.65|455.05|456.65|455.05|456.65|455.05|0
1641549070000|2022-01-07 09:51:10|456.89|455.29|457.13|455.53|457.13|455.53|456.89|455.29|0
1641549080000|2022-01-07 09:51:20|457.37|455.77|457.13|455.53|457.37|455.77|457.13|455.53|0
1641549100000|2022-01-07 09:51:40|457.37|455.77|457.13|455.53|457.37|455.77|457.13|455.53|0
1641549110000|2022-01-07 09:51:50|456.89|455.29|457|455.4|457.13|455.53|456.89|455.29|0
1641549120000|2022-01-07 09:52:00|456.89|455.29|456.65|455.05|456.89|455.29|456.65|455.05|0
1641549130000|2022-01-07 09:52:10|456.64|455.04|456.64|455.04|456.89|455.29|456.64|455.04|0
1641549140000|2022-01-07 09:52:20|456.89|455.29|457.37|455.77|457.37|455.77|456.89|455.29|0
1641549150000|2022-01-07 09:52:30|457.13|455.53|457.13|455.53|457.13|455.53|457.13|455.53|0
1641549170000|2022-01-07 09:52:50|456.89|455.29|457|455.4|457|455.4|456.89|455.29|0
1641549180000|2022-01-07 09:53:00|456.89|455.29|456.64|455.04|456.89|455.29|456.64|455.04|0
1641549190000|2022-01-07 09:53:10|456.76|455.16|456.64|455.04|456.89|455.29|456.64|455.04|0
1641549200000|2022-01-07 09:53:20|456.4|454.8|456.4|454.8|456.4|454.8|456.4|454.8|0
1641549210000|2022-01-07 09:53:30|456.16|454.56|456.16|454.56|456.16|454.56|456.16|454.56|0
1641549220000|2022-01-07 09:53:40|456.4|454.8|456.4|454.8|456.4|454.8|456.16|454.56|0
1641549240000|2022-01-07 09:54:00|456.28|454.68|456.16|454.56|456.28|454.68|456.16|454.56|0
1641549250000|2022-01-07 09:54:10|456.28|454.68|456.16|454.56|456.28|454.68|456.16|454.56|0
1641549270000|2022-01-07 09:54:30|455.92|454.32|455.92|454.32|455.92|454.32|455.92|454.32|0
1641549280000|2022-01-07 09:54:40|455.79|454.19|455.68|454.08|455.92|454.32|455.68|454.08|0
1641549300000|2022-01-07 09:55:00|455.55|453.95|455.43|453.83|455.55|453.95|455.43|453.83|0
1641549310000|2022-01-07 09:55:10|455.67|454.07|455.43|453.83|455.67|454.07|455.43|453.83|0
1641549330000|2022-01-07 09:55:30|455.19|453.59|455.31|453.71|455.31|453.71|455.19|453.59|0
1641549340000|2022-01-07 09:55:40|455.19|453.59|454.95|453.35|455.55|453.95|454.95|453.35|0
1641549350000|2022-01-07 09:55:50|454.82|453.22|455.19|453.59|455.19|453.59|454.82|453.22|0
1641549360000|2022-01-07 09:56:00|455.43|453.83|455.43|453.83|455.43|453.83|455.43|453.83|0
1641549370000|2022-01-07 09:56:10|455.19|453.59|455.43|453.83|455.43|453.83|455.19|453.59|0
1641549380000|2022-01-07 09:56:20|455.31|453.71|455.43|453.83|455.43|453.83|455.19|453.59|0
1641549390000|2022-01-07 09:56:30|455.67|454.07|455.55|453.95|455.67|454.07|455.43|453.83|0
1641549400000|2022-01-07 09:56:40|455.67|454.07|455.92|454.32|455.92|454.32|455.43|453.83|0
1641549410000|2022-01-07 09:56:50|455.67|454.07|455.67|454.07|455.92|454.32|455.67|454.07|0
1641549420000|2022-01-07 09:57:00|455.92|454.32|455.79|454.19|455.92|454.32|455.67|454.07|0
1641549430000|2022-01-07 09:57:10|455.67|454.07|455.43|453.83|455.67|454.07|455.43|453.83|0
1641549440000|2022-01-07 09:57:20|455.67|454.07|455.43|453.83|455.67|454.07|455.43|453.83|0
1641549450000|2022-01-07 09:57:30|455.19|453.59|455.19|453.59|455.19|453.59|455.19|453.59|0
1641549460000|2022-01-07 09:57:40|455.31|453.71|454.95|453.35|455.31|453.71|454.95|453.35|0
1641549470000|2022-01-07 09:57:50|454.71|453.11|454.71|453.11|454.71|453.11|454.71|453.11|0
1641549480000|2022-01-07 09:58:00|454.95|453.35|455.19|453.59|455.19|453.59|454.95|453.35|0
1641549490000|2022-01-07 09:58:10|455.55|453.95|455.67|454.07|455.67|454.07|455.19|453.59|0
1641549500000|2022-01-07 09:58:20|455.43|453.83|455.43|453.83|455.67|454.07|455.43|453.83|0
1641549510000|2022-01-07 09:58:30|455.19|453.59|455.43|453.83|455.43|453.83|455.19|453.59|0
1641549520000|2022-01-07 09:58:40|455.19|453.59|455.19|453.59|455.43|453.83|455.19|453.59|0
1641549530000|2022-01-07 09:58:50|454.95|453.35|454.7|453.1|454.95|453.35|454.7|453.1|0
1641549540000|2022-01-07 09:59:00|454.46|452.86|454.22|452.62|454.46|452.86|454.22|452.62|0
1641549550000|2022-01-07 09:59:10|454.46|452.86|454.46|452.86|454.46|452.86|454.46|452.86|0
1641549560000|2022-01-07 09:59:20|454.22|452.62|454.34|452.74|454.34|452.74|454.22|452.62|0
1641549570000|2022-01-07 09:59:30|454.46|452.86|454.22|452.62|454.46|452.86|454.22|452.62|0
1641549590000|2022-01-07 09:59:50|454.46|452.86|454.46|452.86|454.46|452.86|454.46|452.86|0
1641549620000|2022-01-07 10:00:20|454.7|453.1|454.46|452.86|454.7|453.1|454.46|452.86|0
1641549630000|2022-01-07 10:00:30|454.58|452.98|454.46|452.86|454.58|452.98|454.46|452.86|0
1641549640000|2022-01-07 10:00:40|454.58|452.98|454.46|452.86|454.7|453.1|454.46|452.86|0
1641549650000|2022-01-07 10:00:50|454.7|453.1|454.95|453.35|454.95|453.35|454.7|453.1|0
1641549660000|2022-01-07 10:01:00|454.7|453.1|454.82|453.22|454.95|453.35|454.7|453.1|0
1641549670000|2022-01-07 10:01:10|454.7|453.1|454.7|453.1|454.7|453.1|454.7|453.1|0
1641549690000|2022-01-07 10:01:30|454.46|452.86|454.46|452.86|454.46|452.86|454.46|452.86|0
1641549700000|2022-01-07 10:01:40|454.34|452.74|454.22|452.62|454.34|452.74|454.22|452.62|0
1641549710000|2022-01-07 10:01:50|453.98|452.38|453.98|452.38|453.98|452.38|453.98|452.38|0
1641549720000|2022-01-07 10:02:00|453.74|452.14|453.49|451.89|453.74|452.14|453.49|451.89|0
1641549730000|2022-01-07 10:02:10|453.25|451.65|452.64|451.04|453.25|451.65|452.64|451.04|0
1641549740000|2022-01-07 10:02:20|452.28|450.68|452.28|450.68|452.53|450.93|452.28|450.68|0
1641549750000|2022-01-07 10:02:30|452.04|450.44|452.04|450.44|452.28|450.68|452.04|450.44|0
1641549760000|2022-01-07 10:02:40|451.8|450.2|452.77|451.17|452.77|451.17|451.8|450.2|0
1641549770000|2022-01-07 10:02:50|452.53|450.93|452.77|451.17|452.77|451.17|452.53|450.93|0
1641549780000|2022-01-07 10:03:00|452.53|450.93|453.01|451.41|453.01|451.41|452.53|450.93|0
1641549790000|2022-01-07 10:03:10|452.77|451.17|452.77|451.17|452.77|451.17|452.77|451.17|0
1641549800000|2022-01-07 10:03:20|453.01|451.41|453.01|451.41|453.01|451.41|453.01|451.41|0
1641549810000|2022-01-07 10:03:30|452.77|451.17|452.77|451.17|453.01|451.41|452.77|451.17|0
1641549820000|2022-01-07 10:03:40|453.12|451.52|453.12|451.52|453.12|451.52|453.01|451.41|0
1641549830000|2022-01-07 10:03:50|453.01|451.41|453.01|451.41|453.01|451.41|452.52|450.92|0
1641549840000|2022-01-07 10:04:00|453.25|451.65|453.01|451.41|453.25|451.65|452.77|451.17|0
1641549850000|2022-01-07 10:04:10|453.12|451.52|453.25|451.65|453.25|451.65|453.12|451.52|0
1641549860000|2022-01-07 10:04:20|453.01|451.41|453.49|451.89|453.49|451.89|452.77|451.17|0
1641549870000|2022-01-07 10:04:30|453.73|452.13|453.85|452.25|453.85|452.25|453.73|452.13|0
1641549880000|2022-01-07 10:04:40|453.73|452.13|454.46|452.86|454.46|452.86|453.73|452.13|0
1641549890000|2022-01-07 10:04:50|454.7|453.1|454.7|453.1|454.7|453.1|454.7|453.1|0
1641549900000|2022-01-07 10:05:00|454.94|453.34|455.19|453.59|455.19|453.59|454.94|453.34|0
1641549910000|2022-01-07 10:05:10|454.94|453.34|455.19|453.59|455.19|453.59|454.94|453.34|0
1641549930000|2022-01-07 10:05:30|454.94|453.34|454.94|453.34|454.94|453.34|454.7|453.1|0
1641549940000|2022-01-07 10:05:40|455.19|453.59|455.43|453.83|455.43|453.83|455.19|453.59|0
1641549950000|2022-01-07 10:05:50|455.67|454.07|456.15|454.55|456.15|454.55|455.67|454.07|0
1641549960000|2022-01-07 10:06:00|455.91|454.31|455.67|454.07|455.91|454.31|455.67|454.07|0
1641549970000|2022-01-07 10:06:10|455.43|453.83|455.43|453.83|455.43|453.83|455.43|453.83|0
1641549980000|2022-01-07 10:06:20|455.54|453.94|455.43|453.83|455.54|453.94|455.19|453.59|0
1641549990000|2022-01-07 10:06:30|455.67|454.07|455.91|454.31|455.91|454.31|455.67|454.07|0
1641550000000|2022-01-07 10:06:40|455.67|454.07|455.91|454.31|455.91|454.31|455.67|454.07|0
1641550010000|2022-01-07 10:06:50|455.79|454.19|455.91|454.31|455.91|454.31|455.79|454.19|0
1641550030000|2022-01-07 10:07:10|456.15|454.55|456.4|454.8|456.4|454.8|456.15|454.55|0
1641550040000|2022-01-07 10:07:20|456.64|455.04|456.88|455.28|456.88|455.28|456.64|455.04|0
1641550050000|2022-01-07 10:07:30|456.75|455.15|456.88|455.28|456.88|455.28|456.75|455.15|0
1641550060000|2022-01-07 10:07:40|456.64|455.04|456.15|454.55|456.64|455.04|456.15|454.55|0
1641550070000|2022-01-07 10:07:50|456.27|454.67|456.4|454.8|456.4|454.8|456.27|454.67|0
1641550080000|2022-01-07 10:08:00|456.15|454.55|456.64|455.04|456.75|455.15|456.15|454.55|0
1641550100000|2022-01-07 10:08:20|456.88|455.28|456.88|455.28|456.88|455.28|456.88|455.28|0
1641550120000|2022-01-07 10:08:40|457.36|455.76|457.61|456.01|457.85|456.25|457.36|455.76|0
1641550130000|2022-01-07 10:08:50|457.36|455.76|457.61|456.01|457.61|456.01|457.36|455.76|0
1641550140000|2022-01-07 10:09:00|457.85|456.25|457.72|456.12|457.85|456.25|457.72|456.12|0
1641550150000|2022-01-07 10:09:10|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550160000|2022-01-07 10:09:20|457.85|456.25|457.85|456.25|457.85|456.25|457.85|456.25|0
1641550170000|2022-01-07 10:09:30|457.96|456.36|457.96|456.36|457.96|456.36|457.96|456.36|0
1641550180000|2022-01-07 10:09:40|458.09|456.49|457.96|456.36|458.09|456.49|457.96|456.36|0
1641550190000|2022-01-07 10:09:50|458.09|456.49|458.09|456.49|458.33|456.73|458.09|456.49|0
1641550200000|2022-01-07 10:10:00|457.85|456.25|457.61|456.01|457.85|456.25|457.61|456.01|0
1641550220000|2022-01-07 10:10:20|457.85|456.25|457.85|456.25|457.96|456.36|457.85|456.25|0
1641550230000|2022-01-07 10:10:30|458.21|456.61|458.09|456.49|458.33|456.73|458.09|456.49|0
1641550250000|2022-01-07 10:10:50|457.85|456.25|457.96|456.36|457.96|456.36|457.85|456.25|0
1641550260000|2022-01-07 10:11:00|458.09|456.49|458.33|456.73|458.33|456.73|458.09|456.49|0
1641550280000|2022-01-07 10:11:20|458.45|456.85|458.33|456.73|458.45|456.85|458.33|456.73|0
1641550290000|2022-01-07 10:11:30|458.57|456.97|458.57|456.97|458.82|457.22|458.57|456.97|0
1641550300000|2022-01-07 10:11:40|458.33|456.73|458.45|456.85|458.45|456.85|458.33|456.73|0
1641550310000|2022-01-07 10:11:50|458.33|456.73|458.33|456.73|458.33|456.73|458.33|456.73|0
1641550320000|2022-01-07 10:12:00|458.82|457.22|458.82|457.22|458.82|457.22|458.82|457.22|0
1641550330000|2022-01-07 10:12:10|458.93|457.33|458.33|456.73|458.93|457.33|458.33|456.73|0
1641550340000|2022-01-07 10:12:20|458.82|457.22|458.82|457.22|458.82|457.22|458.82|457.22|0
1641550350000|2022-01-07 10:12:30|458.57|456.97|458.33|456.73|458.82|457.22|458.33|456.73|0
1641550360000|2022-01-07 10:12:40|458.57|456.97|458.57|456.97|458.57|456.97|458.57|456.97|0
1641550370000|2022-01-07 10:12:50|458.82|457.22|458.82|457.22|458.82|457.22|458.69|457.09|0
1641550380000|2022-01-07 10:13:00|458.57|456.97|458.57|456.97|458.82|457.22|458.57|456.97|0
1641550390000|2022-01-07 10:13:10|458.82|457.22|458.82|457.22|458.82|457.22|458.82|457.22|0
1641550400000|2022-01-07 10:13:20|458.57|456.97|458.57|456.97|458.57|456.97|458.57|456.97|0
1641550410000|2022-01-07 10:13:30|458.33|456.73|458.57|456.97|458.57|456.97|458.33|456.73|0
1641550420000|2022-01-07 10:13:40|458.33|456.73|458.33|456.73|458.33|456.73|458.33|456.73|0
1641550430000|2022-01-07 10:13:50|458.82|457.22|458.82|457.22|458.82|457.22|458.57|456.97|0
1641550450000|2022-01-07 10:14:10|459.06|457.46|459.06|457.46|459.06|457.46|459.06|457.46|0
1641550460000|2022-01-07 10:14:20|458.82|457.22|458.33|456.73|458.82|457.22|458.33|456.73|0
1641550470000|2022-01-07 10:14:30|458.09|456.49|458.82|457.22|458.82|457.22|458.09|456.49|0
1641550480000|2022-01-07 10:14:40|458.57|456.97|458.69|457.09|458.69|457.09|458.57|456.97|0
1641550490000|2022-01-07 10:14:50|458.57|456.97|458.57|456.97|458.57|456.97|458.57|456.97|0
1641550510000|2022-01-07 10:15:10|458.82|457.22|458.33|456.73|458.82|457.22|458.33|456.73|0
1641550520000|2022-01-07 10:15:20|458.09|456.49|458.09|456.49|458.09|456.49|457.96|456.36|0
1641550530000|2022-01-07 10:15:30|457.85|456.25|457.85|456.25|457.85|456.25|457.85|456.25|0
1641550540000|2022-01-07 10:15:40|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550550000|2022-01-07 10:15:50|457.85|456.25|458.09|456.49|458.09|456.49|457.85|456.25|0
1641550560000|2022-01-07 10:16:00|457.85|456.25|457.96|456.36|457.96|456.36|457.85|456.25|0
1641550570000|2022-01-07 10:16:10|457.85|456.25|457.36|455.76|457.85|456.25|457.36|455.76|0
1641550580000|2022-01-07 10:16:20|457.48|455.88|457.6|456|457.6|456|457.48|455.88|0
1641550590000|2022-01-07 10:16:30|457.36|455.76|457.36|455.76|457.36|455.76|457.36|455.76|0
1641550620000|2022-01-07 10:17:00|457.6|456|457.48|455.88|457.6|456|457.36|455.76|0
1641550630000|2022-01-07 10:17:10|457.36|455.76|457.6|456|457.6|456|457.36|455.76|0
1641550640000|2022-01-07 10:17:20|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550650000|2022-01-07 10:17:30|457.84|456.24|458.33|456.73|458.33|456.73|457.84|456.24|0
1641550660000|2022-01-07 10:17:40|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550670000|2022-01-07 10:17:50|457.96|456.36|457.96|456.36|457.96|456.36|457.96|456.36|0
1641550680000|2022-01-07 10:18:00|457.72|456.12|458.09|456.49|458.09|456.49|457.72|456.12|0
1641550700000|2022-01-07 10:18:20|458.33|456.73|458.33|456.73|458.33|456.73|458.33|456.73|0
1641550710000|2022-01-07 10:18:30|457.84|456.24|458.33|456.73|458.33|456.73|457.84|456.24|0
1641550720000|2022-01-07 10:18:40|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550740000|2022-01-07 10:19:00|457.84|456.24|457.84|456.24|457.84|456.24|457.84|456.24|0
1641550750000|2022-01-07 10:19:10|457.6|456|457.6|456|457.6|456|457.6|456|0
1641550760000|2022-01-07 10:19:20|457.36|455.76|456.63|455.03|457.36|455.76|456.63|455.03|0
1641550770000|2022-01-07 10:19:30|456.39|454.79|456.63|455.03|456.63|455.03|456.39|454.79|0
1641550780000|2022-01-07 10:19:40|456.87|455.27|456.87|455.27|456.87|455.27|456.87|455.27|0
1641550790000|2022-01-07 10:19:50|457.12|455.52|457.6|456|457.6|456|457.12|455.52|0
1641550810000|2022-01-07 10:20:10|457.84|456.24|457.84|456.24|458.09|456.49|457.84|456.24|0
1641550820000|2022-01-07 10:20:20|458.09|456.49|457.84|456.24|458.09|456.49|457.84|456.24|0
1641550830000|2022-01-07 10:20:30|458.09|456.49|457.84|456.24|458.09|456.49|457.84|456.24|0
1641550840000|2022-01-07 10:20:40|458.09|456.49|457.84|456.24|458.09|456.49|457.84|456.24|0
1641550850000|2022-01-07 10:20:50|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550870000|2022-01-07 10:21:10|458.33|456.73|458.33|456.73|458.33|456.73|458.33|456.73|0
1641550880000|2022-01-07 10:21:20|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550890000|2022-01-07 10:21:30|458.2|456.6|458.33|456.73|458.33|456.73|458.2|456.6|0
1641550920000|2022-01-07 10:22:00|458.44|456.84|458.81|457.21|458.81|457.21|458.33|456.73|0
1641550930000|2022-01-07 10:22:10|458.57|456.97|458.57|456.97|458.57|456.97|458.57|456.97|0
1641550940000|2022-01-07 10:22:20|458.81|457.21|458.57|456.97|458.81|457.21|458.57|456.97|0
1641550950000|2022-01-07 10:22:30|458.09|456.49|458.09|456.49|458.09|456.49|458.09|456.49|0
1641550960000|2022-01-07 10:22:40|458.08|456.48|458.33|456.73|458.33|456.73|458.08|456.48|0
1641550970000|2022-01-07 10:22:50|458.08|456.48|458.08|456.48|458.08|456.48|458.08|456.48|0
1641550980000|2022-01-07 10:23:00|458.33|456.73|458.33|456.73|458.33|456.73|458.33|456.73|0
1641550990000|2022-01-07 10:23:10|458.08|456.48|457.96|456.36|458.08|456.48|457.84|456.24|0
1641551000000|2022-01-07 10:23:20|457.84|456.24|458.57|456.97|458.57|456.97|457.84|456.24|0
1641551010000|2022-01-07 10:23:30|458.44|456.84|458.57|456.97|458.81|457.21|458.44|456.84|0
1641551020000|2022-01-07 10:23:40|458.69|457.09|458.81|457.21|458.81|457.21|458.69|457.09|0
1641551030000|2022-01-07 10:23:50|458.44|456.84|458.57|456.97|458.57|456.97|458.44|456.84|0
1641551040000|2022-01-07 10:24:00|458.81|457.21|458.57|456.97|458.81|457.21|458.57|456.97|0
1641551050000|2022-01-07 10:24:10|458.81|457.21|458.57|456.97|458.81|457.21|458.57|456.97|0
1641551060000|2022-01-07 10:24:20|458.81|457.21|458.69|457.09|458.81|457.21|458.57|456.97|0
1641551070000|2022-01-07 10:24:30|458.81|457.21|458.81|457.21|458.81|457.21|458.81|457.21|0
1641551090000|2022-01-07 10:24:50|458.68|457.08|458.68|457.08|458.68|457.08|458.68|457.08|0
1641551100000|2022-01-07 10:25:00|458.81|457.21|458.81|457.21|458.81|457.21|458.81|457.21|0
1641551110000|2022-01-07 10:25:10|458.57|456.97|458.68|457.08|458.68|457.08|458.57|456.97|0
1641551120000|2022-01-07 10:25:20|458.33|456.73|458.68|457.08|458.68|457.08|458.33|456.73|0
1641551130000|2022-01-07 10:25:30|458.81|457.21|458.57|456.97|458.81|457.21|458.33|456.73|0
1641551140000|2022-01-07 10:25:40|458.81|457.21|458.93|457.33|458.93|457.33|458.81|457.21|0
1641551150000|2022-01-07 10:25:50|458.57|456.97|458.68|457.08|458.68|457.08|458.57|456.97|0
1641551160000|2022-01-07 10:26:00|458.81|457.21|458.81|457.21|459.05|457.45|458.81|457.21|0
1641551170000|2022-01-07 10:26:10|459.3|457.7|459.05|457.45|459.3|457.7|459.05|457.45|0
1641551180000|2022-01-07 10:26:20|459.3|457.7|459.54|457.94|459.54|457.94|459.3|457.7|0
1641551190000|2022-01-07 10:26:30|459.78|458.18|459.78|458.18|459.78|458.18|459.78|458.18|0
1641551200000|2022-01-07 10:26:40|459.54|457.94|459.54|457.94|459.54|457.94|459.54|457.94|0
1641551220000|2022-01-07 10:27:00|459.78|458.18|459.78|458.18|459.78|458.18|459.65|458.05|0
1641551230000|2022-01-07 10:27:10|460.02|458.42|459.78|458.18|460.02|458.42|459.78|458.18|0
1641551240000|2022-01-07 10:27:20|460.26|458.66|460.26|458.66|460.26|458.66|460.02|458.42|0
1641551250000|2022-01-07 10:27:30|460.02|458.42|460.02|458.42|460.02|458.42|460.02|458.42|0
1641551270000|2022-01-07 10:27:50|460.26|458.66|460.51|458.91|460.51|458.91|460.26|458.66|0
1641551280000|2022-01-07 10:28:00|460.26|458.66|460.26|458.66|460.26|458.66|460.26|458.66|0
1641551290000|2022-01-07 10:28:10|460.51|458.91|460.75|459.15|460.75|459.15|460.51|458.91|0
1641551300000|2022-01-07 10:28:20|460.99|459.39|460.75|459.15|460.99|459.39|460.75|459.15|0
1641551310000|2022-01-07 10:28:30|460.99|459.39|460.75|459.15|460.99|459.39|460.75|459.15|0
1641551320000|2022-01-07 10:28:40|460.99|459.39|460.99|459.39|460.99|459.39|460.87|459.27|0
1641551330000|2022-01-07 10:28:50|460.87|459.27|461.23|459.63|461.23|459.63|460.87|459.27|0
1641551340000|2022-01-07 10:29:00|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1641551360000|2022-01-07 10:29:20|460.75|459.15|460.75|459.15|460.75|459.15|460.75|459.15|0
1641551370000|2022-01-07 10:29:30|460.99|459.39|460.75|459.15|460.99|459.39|460.75|459.15|0
1641551380000|2022-01-07 10:29:40|460.86|459.26|460.51|458.91|460.86|459.26|460.26|458.66|0
1641551390000|2022-01-07 10:29:50|460.38|458.78|460.26|458.66|460.38|458.78|460.26|458.66|0
1641551400000|2022-01-07 10:30:00|460.51|458.91|460.26|458.66|460.51|458.91|460.26|458.66|0
1641551410000|2022-01-07 10:30:10|460.51|458.91|460.26|458.66|460.51|458.91|460.26|458.66|0
1641551420000|2022-01-07 10:30:20|460.02|458.42|460.26|458.66|460.26|458.66|460.02|458.42|0
1641551430000|2022-01-07 10:30:30|460.02|458.42|460.14|458.54|460.14|458.54|460.02|458.42|0
1641551440000|2022-01-07 10:30:40|460.26|458.66|460.75|459.15|460.75|459.15|460.26|458.66|0
1641551450000|2022-01-07 10:30:50|460.86|459.26|460.86|459.26|460.86|459.26|460.86|459.26|0
1641551460000|2022-01-07 10:31:00|460.75|459.15|460.99|459.39|460.99|459.39|460.75|459.15|0
1641551480000|2022-01-07 10:31:20|461.23|459.63|461.23|459.63|461.23|459.63|461.23|459.63|0
1641551490000|2022-01-07 10:31:30|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1641551500000|2022-01-07 10:31:40|460.75|459.15|460.99|459.39|460.99|459.39|460.75|459.15|0
1641551510000|2022-01-07 10:31:50|460.86|459.26|460.99|459.39|460.99|459.39|460.86|459.26|0
1641551520000|2022-01-07 10:32:00|461.11|459.51|461.23|459.63|461.23|459.63|460.75|459.15|0
1641551530000|2022-01-07 10:32:10|461.72|460.12|461.96|460.36|461.96|460.36|461.47|459.87|0
1641551540000|2022-01-07 10:32:20|461.83|460.23|462.08|460.48|462.08|460.48|461.83|460.23|0
1641551550000|2022-01-07 10:32:30|462.2|460.6|461.96|460.36|462.2|460.6|461.96|460.36|0
1641551580000|2022-01-07 10:33:00|462.2|460.6|461.47|459.87|462.2|460.6|461.47|459.87|0
1641551590000|2022-01-07 10:33:10|461.59|459.99|461.72|460.12|461.72|460.12|461.59|459.99|0
1641551600000|2022-01-07 10:33:20|461.47|459.87|461.47|459.87|461.47|459.87|461.23|459.63|0
1641551610000|2022-01-07 10:33:30|461.35|459.75|461.23|459.63|461.35|459.75|461.23|459.63|0
1641551620000|2022-01-07 10:33:40|461.47|459.87|461.47|459.87|461.72|460.12|461.47|459.87|0
1641551630000|2022-01-07 10:33:50|461.72|460.12|461.72|460.12|461.72|460.12|461.47|459.87|0
1641551660000|2022-01-07 10:34:20|461.83|460.23|461.96|460.36|461.96|460.36|461.83|460.23|0
1641551670000|2022-01-07 10:34:30|461.72|460.12|461.83|460.23|461.96|460.36|461.72|460.12|0
1641551680000|2022-01-07 10:34:40|461.72|460.12|461.47|459.87|461.83|460.23|461.47|459.87|0
1641551700000|2022-01-07 10:35:00|461.72|460.12|461.47|459.87|461.72|460.12|461.47|459.87|0
1641551710000|2022-01-07 10:35:10|461.72|460.12|461.72|460.12|461.72|460.12|461.72|460.12|0
1641551720000|2022-01-07 10:35:20|461.96|460.36|461.96|460.36|461.96|460.36|461.96|460.36|0
1641551730000|2022-01-07 10:35:30|461.72|460.12|461.72|460.12|461.72|460.12|461.72|460.12|0
1641551760000|2022-01-07 10:36:00|461.23|459.63|461.23|459.63|461.23|459.63|461.23|459.63|0
1641551770000|2022-01-07 10:36:10|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1641551790000|2022-01-07 10:36:30|461.23|459.63|461.23|459.63|461.23|459.63|461.1|459.5|0
1641551800000|2022-01-07 10:36:40|460.99|459.39|460.99|459.39|460.99|459.39|460.99|459.39|0
1641551810000|2022-01-07 10:36:50|460.86|459.26|460.75|459.15|460.86|459.26|460.75|459.15|0
1641551840000|2022-01-07 10:37:20|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1641551850000|2022-01-07 10:37:30|460.26|458.66|460.26|458.66|460.26|458.66|460.26|458.66|0
1641551860000|2022-01-07 10:37:40|460.02|458.42|460.13|458.53|460.13|458.53|460.02|458.42|0
1641551870000|2022-01-07 10:37:50|460.02|458.42|460.02|458.42|460.02|458.42|460.02|458.42|0
1641551880000|2022-01-07 10:38:00|460.13|458.53|460.5|458.9|460.5|458.9|460.13|458.53|0
1641551890000|2022-01-07 10:38:10|460.74|459.14|460.5|458.9|460.74|459.14|460.38|458.78|0
1641551900000|2022-01-07 10:38:20|460.26|458.66|460.26|458.66|460.26|458.66|460.26|458.66|0
1641551910000|2022-01-07 10:38:30|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1641551920000|2022-01-07 10:38:40|460.26|458.66|460.38|458.78|460.38|458.78|460.26|458.66|0
1641551930000|2022-01-07 10:38:50|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1641551940000|2022-01-07 10:39:00|460.26|458.66|460.26|458.66|460.38|458.78|460.26|458.66|0
1641551950000|2022-01-07 10:39:10|460.02|458.42|460.02|458.42|460.02|458.42|460.02|458.42|0
1641551960000|2022-01-07 10:39:20|460.26|458.66|460.26|458.66|460.5|458.9|460.26|458.66|0
1641551970000|2022-01-07 10:39:30|460.38|458.78|460.02|458.42|460.38|458.78|460.02|458.42|0
1641551980000|2022-01-07 10:39:40|459.77|458.17|459.77|458.17|459.77|458.17|459.77|458.17|0
1641552000000|2022-01-07 10:40:00|459.53|457.93|459.53|457.93|459.53|457.93|459.53|457.93|0
1641552010000|2022-01-07 10:40:10|459.65|458.05|459.77|458.17|459.77|458.17|459.65|458.05|0
1641552020000|2022-01-07 10:40:20|459.89|458.29|460.02|458.42|460.02|458.42|459.89|458.29|0
1641552030000|2022-01-07 10:40:30|459.77|458.17|459.77|458.17|459.77|458.17|459.77|458.17|0
1641552040000|2022-01-07 10:40:40|460.02|458.42|460.02|458.42|460.02|458.42|460.02|458.42|0
1641552070000|2022-01-07 10:41:10|459.77|458.17|460.02|458.42|460.02|458.42|459.77|458.17|0
1641552100000|2022-01-07 10:41:40|459.77|458.17|460.02|458.42|460.02|458.42|459.77|458.17|0
1641552120000|2022-01-07 10:42:00|460.26|458.66|460.5|458.9|460.5|458.9|460.26|458.66|0
1641552130000|2022-01-07 10:42:10|460.74|459.14|460.74|459.14|460.74|459.14|460.74|459.14|0
1641552140000|2022-01-07 10:42:20|461.23|459.63|460.99|459.39|461.23|459.63|460.99|459.39|0
1641552150000|2022-01-07 10:42:30|461.23|459.63|461.1|459.5|461.23|459.63|461.1|459.5|0
1641552160000|2022-01-07 10:42:40|460.99|459.39|460.74|459.14|460.99|459.39|460.74|459.14|0
1641552170000|2022-01-07 10:42:50|460.5|458.9|460.26|458.66|460.5|458.9|460.26|458.66|0
1641552180000|2022-01-07 10:43:00|460.5|458.9|460.26|458.66|460.5|458.9|460.26|458.66|0
1641552190000|2022-01-07 10:43:10|460.13|458.53|460.26|458.66|460.26|458.66|460.13|458.53|0
1641552200000|2022-01-07 10:43:20|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1641552220000|2022-01-07 10:43:40|460.74|459.14|460.74|459.14|460.74|459.14|460.62|459.02|0
1641552230000|2022-01-07 10:43:50|460.5|458.9|460.74|459.14|460.74|459.14|460.5|458.9|0
1641552240000|2022-01-07 10:44:00|460.5|458.9|461.23|459.63|461.23|459.63|460.5|458.9|0
1641552250000|2022-01-07 10:44:10|460.98|459.38|461.47|459.87|461.47|459.87|460.98|459.38|0
1641552260000|2022-01-07 10:44:20|461.71|460.11|461.23|459.63|461.71|460.11|461.23|459.63|0
1641552270000|2022-01-07 10:44:30|460.98|459.38|460.98|459.38|460.98|459.38|460.98|459.38|0
1641552290000|2022-01-07 10:44:50|461.23|459.63|460.98|459.38|461.23|459.63|460.98|459.38|0
1641552300000|2022-01-07 10:45:00|461.23|459.63|461.23|459.63|461.23|459.63|461.23|459.63|0
1641552310000|2022-01-07 10:45:10|460.98|459.38|460.98|459.38|460.98|459.38|460.98|459.38|0
1641552320000|2022-01-07 10:45:20|460.74|459.14|460.26|458.66|460.74|459.14|460.26|458.66|0
1641552330000|2022-01-07 10:45:30|460.13|458.53|460.37|458.77|460.5|458.9|460.13|458.53|0
1641552340000|2022-01-07 10:45:40|460.5|458.9|460.01|458.41|460.5|458.9|460.01|458.41|0
1641552350000|2022-01-07 10:45:50|459.89|458.29|460.01|458.41|460.01|458.41|459.89|458.29|0
1641552360000|2022-01-07 10:46:00|459.89|458.29|460.26|458.66|460.26|458.66|459.89|458.29|0
1641552370000|2022-01-07 10:46:10|459.77|458.17|460.01|458.41|460.01|458.41|459.77|458.17|0
1641552380000|2022-01-07 10:46:20|460.26|458.66|460.01|458.41|460.26|458.66|460.01|458.41|0
1641552390000|2022-01-07 10:46:30|459.77|458.17|459.77|458.17|459.77|458.17|459.77|458.17|0
1641552400000|2022-01-07 10:46:40|459.65|458.05|459.65|458.05|459.77|458.17|459.65|458.05|0
1641552410000|2022-01-07 10:46:50|459.77|458.17|459.53|457.93|459.77|458.17|459.53|457.93|0
1641552420000|2022-01-07 10:47:00|459.77|458.17|459.77|458.17|459.77|458.17|459.77|458.17|0
1641552430000|2022-01-07 10:47:10|460.01|458.41|460.26|458.66|460.26|458.66|459.77|458.17|0
1641552440000|2022-01-07 10:47:20|460.5|458.9|460.26|458.66|460.5|458.9|460.26|458.66|0
1641552450000|2022-01-07 10:47:30|460.5|458.9|460.5|458.9|460.5|458.9|460.5|458.9|0
1641552460000|2022-01-07 10:47:40|460.61|459.01|460.5|458.9|460.74|459.14|460.5|458.9|0
1641552470000|2022-01-07 10:47:50|460.26|458.66|460.5|458.9|460.5|458.9|460.26|458.66|0
1641552480000|2022-01-07 10:48:00|460.74|459.14|460.74|459.14|460.74|459.14|460.74|459.14|0
1641552490000|2022-01-07 10:48:10|460.5|458.9|460.13|458.53|460.5|458.9|460.13|458.53|0
1641552500000|2022-01-07 10:48:20|460.26|458.66|460.26|458.66|460.5|458.9|460.26|458.66|0
1641552510000|2022-01-07 10:48:30|460.13|458.53|460.26|458.66|460.26|458.66|460.13|458.53|0
1641552520000|2022-01-07 10:48:40|460.01|458.41|459.89|458.29|460.01|458.41|459.89|458.29|0
1641552530000|2022-01-07 10:48:50|460.01|458.41|460.26|458.66|460.26|458.66|460.01|458.41|0
1641552540000|2022-01-07 10:49:00|460.37|458.77|460.37|458.77|460.37|458.77|460.37|458.77|0
1641552550000|2022-01-07 10:49:10|460.26|458.66|460.01|458.41|460.26|458.66|460.01|458.41|0
1641552560000|2022-01-07 10:49:20|459.77|458.17|459.77|458.17|459.77|458.17|459.77|458.17|0
1641552570000|2022-01-07 10:49:30|460.01|458.41|460.01|458.41|460.01|458.41|460.01|458.41|0
1641552580000|2022-01-07 10:49:40|459.89|458.29|460.25|458.65|460.25|458.65|459.89|458.29|0
1641552590000|2022-01-07 10:49:50|460.13|458.53|460.25|458.65|460.25|458.65|460.13|458.53|0
1641552600000|2022-01-07 10:50:00|460.5|458.9|460.98|459.38|460.98|459.38|460.5|458.9|0
1641552610000|2022-01-07 10:50:10|461.22|459.62|460.98|459.38|461.22|459.62|460.98|459.38|0
1641552620000|2022-01-07 10:50:20|460.86|459.26|460.98|459.38|460.98|459.38|460.86|459.26|0
1641552630000|2022-01-07 10:50:30|461.22|459.62|460.74|459.14|461.22|459.62|460.5|458.9|0
1641552640000|2022-01-07 10:50:40|460.5|458.9|460.01|458.41|460.5|458.9|460.01|458.41|0
1641552650000|2022-01-07 10:50:50|460.25|458.65|460.01|458.41|460.25|458.65|460.01|458.41|0
1641552660000|2022-01-07 10:51:00|460.5|458.9|460.74|459.14|460.98|459.38|460.5|458.9|0
1641552670000|2022-01-07 10:51:10|460.98|459.38|460.74|459.14|461.22|459.62|460.74|459.14|0
1641552680000|2022-01-07 10:51:20|460.86|459.26|460.74|459.14|460.86|459.26|460.74|459.14|0
1641552690000|2022-01-07 10:51:30|460.98|459.38|460.98|459.38|461.22|459.62|460.98|459.38|0
1641552700000|2022-01-07 10:51:40|461.22|459.62|461.71|460.11|461.71|460.11|461.22|459.62|0
1641552710000|2022-01-07 10:51:50|461.58|459.98|461.47|459.87|461.58|459.98|461.1|459.5|0
1641552720000|2022-01-07 10:52:00|461.34|459.74|461.34|459.74|461.34|459.74|461.34|459.74|0
1641552730000|2022-01-07 10:52:10|461.22|459.62|461.71|460.11|461.71|460.11|461.22|459.62|0
1641552740000|2022-01-07 10:52:20|461.47|459.87|461.71|460.11|461.71|460.11|461.47|459.87|0
1641552750000|2022-01-07 10:52:30|461.58|459.98|461.47|459.87|461.58|459.98|461.47|459.87|0
1641552760000|2022-01-07 10:52:40|461.58|459.98|461.47|459.87|461.71|460.11|461.47|459.87|0
1641552780000|2022-01-07 10:53:00|461.71|460.11|461.71|460.11|461.71|460.11|461.22|459.62|0
1641552790000|2022-01-07 10:53:10|461.95|460.35|461.71|460.11|461.95|460.35|461.71|460.11|0
1641552800000|2022-01-07 10:53:20|461.95|460.35|461.95|460.35|461.95|460.35|461.71|460.11|0
1641552820000|2022-01-07 10:53:40|462.07|460.47|461.71|460.11|462.07|460.47|461.71|460.11|0
1641552850000|2022-01-07 10:54:10|461.47|459.87|461.47|459.87|461.47|459.87|461.47|459.87|0
1641552860000|2022-01-07 10:54:20|461.22|459.62|461.22|459.62|461.22|459.62|461.22|459.62|0
1641552870000|2022-01-07 10:54:30|461.47|459.87|461.34|459.74|461.47|459.87|461.22|459.62|0
1641552880000|2022-01-07 10:54:40|461.47|459.87|461.47|459.87|461.47|459.87|461.47|459.87|0
1641552890000|2022-01-07 10:54:50|461.22|459.62|461.22|459.62|461.22|459.62|461.22|459.62|0
1641552900000|2022-01-07 10:55:00|461.34|459.74|461.34|459.74|461.34|459.74|461.22|459.62|0
1641552910000|2022-01-07 10:55:10|461.22|459.62|460.74|459.14|461.22|459.62|460.74|459.14|0
1641552920000|2022-01-07 10:55:20|460.98|459.38|460.98|459.38|460.98|459.38|460.98|459.38|0
1641552930000|2022-01-07 10:55:30|461.22|459.62|460.74|459.14|461.22|459.62|460.74|459.14|0
1641552940000|2022-01-07 10:55:40|460.85|459.25|460.98|459.38|460.98|459.38|460.85|459.25|0
1641552950000|2022-01-07 10:55:50|460.49|458.89|460.37|458.77|460.49|458.89|460.25|458.65|0
1641552960000|2022-01-07 10:56:00|460.25|458.65|460.25|458.65|460.25|458.65|460.25|458.65|0
1641552970000|2022-01-07 10:56:10|460.01|458.41|460.01|458.41|460.01|458.41|460.01|458.41|0
1641552980000|2022-01-07 10:56:20|460.25|458.65|460.01|458.41|460.25|458.65|460.01|458.41|0
1641553000000|2022-01-07 10:56:40|460.25|458.65|460.25|458.65|460.25|458.65|460.25|458.65|0
1641553010000|2022-01-07 10:56:50|460.01|458.41|460.01|458.41|460.01|458.41|460.01|458.41|0
1641553020000|2022-01-07 10:57:00|460.25|458.65|459.77|458.17|460.25|458.65|459.77|458.17|0
1641553030000|2022-01-07 10:57:10|460.01|458.41|460.25|458.65|460.25|458.65|460.01|458.41|0
1641553040000|2022-01-07 10:57:20|460.37|458.77|460.49|458.89|460.49|458.89|460.25|458.65|0
1641553050000|2022-01-07 10:57:30|460.25|458.65|460.01|458.41|460.25|458.65|460.01|458.41|0
1641553060000|2022-01-07 10:57:40|460.13|458.53|460.25|458.65|460.49|458.89|460.13|458.53|0
1641553070000|2022-01-07 10:57:50|460.01|458.41|459.77|458.17|460.01|458.41|459.77|458.17|0
1641553080000|2022-01-07 10:58:00|460.25|458.65|460.01|458.41|460.25|458.65|459.77|458.17|0
1641553090000|2022-01-07 10:58:10|459.77|458.17|460.01|458.41|460.01|458.41|459.77|458.17|0
1641553100000|2022-01-07 10:58:20|459.77|458.17|459.77|458.17|459.77|458.17|459.77|458.17|0
1641553110000|2022-01-07 10:58:30|460.01|458.41|460.01|458.41|460.01|458.41|460.01|458.41|0
1641553120000|2022-01-07 10:58:40|460.25|458.65|460.25|458.65|460.25|458.65|460.25|458.65|0
1641553130000|2022-01-07 10:58:50|460.01|458.41|460.01|458.41|460.01|458.41|460.01|458.41|0
1641553140000|2022-01-07 10:59:00|460.25|458.65|460.01|458.41|460.25|458.65|460.01|458.41|0
1641553150000|2022-01-07 10:59:10|459.77|458.17|459.77|458.17|459.77|458.17|459.77|458.17|0
1641553160000|2022-01-07 10:59:20|460.01|458.41|460.25|458.65|460.25|458.65|460.01|458.41|0
1641553180000|2022-01-07 10:59:40|460.01|458.41|460.01|458.41|460.01|458.41|460.01|458.41|0
1641553190000|2022-01-07 10:59:50|460.25|458.65|459.77|458.17|460.25|458.65|459.77|458.17|0
1641553200000|2022-01-07 11:00:00|460.25|458.65|459.77|458.17|460.25|458.65|459.77|458.17|0
1641553210000|2022-01-07 11:00:10|459.52|457.92|458.8|457.2|459.52|457.92|458.8|457.2|0
1641553220000|2022-01-07 11:00:20|458.67|457.07|458.55|456.95|458.8|457.2|458.55|456.95|0
1641553230000|2022-01-07 11:00:30|458.8|457.2|458.55|456.95|459.04|457.44|458.55|456.95|0
1641553240000|2022-01-07 11:00:40|458.31|456.71|457.83|456.23|458.31|456.71|457.83|456.23|0
1641553250000|2022-01-07 11:00:50|457.58|455.98|458.07|456.47|458.07|456.47|457.58|455.98|0
1641553260000|2022-01-07 11:01:00|457.83|456.23|458.55|456.95|458.55|456.95|457.83|456.23|0
1641553270000|2022-01-07 11:01:10|458.31|456.71|458.67|457.07|458.67|457.07|458.31|456.71|0
1641553280000|2022-01-07 11:01:20|458.55|456.95|458.07|456.47|458.55|456.95|458.07|456.47|0
1641553290000|2022-01-07 11:01:30|458.55|456.95|458.43|456.83|458.55|456.95|458.43|456.83|0
1641553300000|2022-01-07 11:01:40|458.31|456.71|458.55|456.95|458.55|456.95|458.31|456.71|0
1641553310000|2022-01-07 11:01:50|458.79|457.19|458.55|456.95|458.91|457.31|458.55|456.95|0
1641553320000|2022-01-07 11:02:00|458.79|457.19|458.67|457.07|458.79|457.19|458.67|457.07|0
1641553330000|2022-01-07 11:02:10|458.79|457.19|458.55|456.95|458.79|457.19|458.55|456.95|0
1641553340000|2022-01-07 11:02:20|458.31|456.71|458.31|456.71|458.31|456.71|458.31|456.71|0
1641553350000|2022-01-07 11:02:30|458.55|456.95|458.43|456.83|458.55|456.95|458.31|456.71|0
1641553360000|2022-01-07 11:02:40|458.55|456.95|458.79|457.19|458.79|457.19|458.55|456.95|0
1641553370000|2022-01-07 11:02:50|458.43|456.83|458.31|456.71|458.43|456.83|458.31|456.71|0
1641553380000|2022-01-07 11:03:00|458.43|456.83|458.31|456.71|458.55|456.95|458.31|456.71|0
1641553390000|2022-01-07 11:03:10|458.43|456.83|458.31|456.71|458.43|456.83|458.31|456.71|0
1641553400000|2022-01-07 11:03:20|457.82|456.22|457.82|456.22|458.07|456.47|457.58|455.98|0
1641553410000|2022-01-07 11:03:30|458.07|456.47|458.07|456.47|458.18|456.58|458.07|456.47|0
1641553430000|2022-01-07 11:03:50|457.94|456.34|457.94|456.34|457.94|456.34|457.94|456.34|0
1641553440000|2022-01-07 11:04:00|458.31|456.71|458.07|456.47|458.31|456.71|458.07|456.47|0
1641553450000|2022-01-07 11:04:10|458.31|456.71|458.43|456.83|458.43|456.83|458.31|456.71|0
1641553460000|2022-01-07 11:04:20|458.31|456.71|458.79|457.19|458.79|457.19|458.31|456.71|0
1641553470000|2022-01-07 11:04:30|458.55|456.95|458.31|456.71|458.55|456.95|458.31|456.71|0
1641553480000|2022-01-07 11:04:40|458.43|456.83|458.31|456.71|458.43|456.83|458.31|456.71|0
1641553490000|2022-01-07 11:04:50|458.55|456.95|458.55|456.95|458.55|456.95|458.55|456.95|0
1641553500000|2022-01-07 11:05:00|458.79|457.19|458.31|456.71|458.79|457.19|458.31|456.71|0
1641553510000|2022-01-07 11:05:10|458.07|456.47|458.07|456.47|458.07|456.47|458.07|456.47|0
1641553520000|2022-01-07 11:05:20|458.18|456.58|458.31|456.71|458.31|456.71|458.18|456.58|0
1641553530000|2022-01-07 11:05:30|458.42|456.82|458.42|456.82|458.42|456.82|458.42|456.82|0
1641553540000|2022-01-07 11:05:40|458.31|456.71|458.07|456.47|458.31|456.71|458.07|456.47|0
1641553550000|2022-01-07 11:05:50|458.31|456.71|458.79|457.19|458.79|457.19|458.31|456.71|0
1641553560000|2022-01-07 11:06:00|458.55|456.95|459.04|457.44|459.04|457.44|458.55|456.95|0
1641553570000|2022-01-07 11:06:10|458.79|457.19|458.79|457.19|458.91|457.31|458.79|457.19|0
1641553580000|2022-01-07 11:06:20|459.04|457.44|459.04|457.44|459.28|457.68|459.04|457.44|0
1641553590000|2022-01-07 11:06:30|458.79|457.19|458.79|457.19|458.79|457.19|458.79|457.19|0
1641553620000|2022-01-07 11:07:00|459.04|457.44|458.79|457.19|459.04|457.44|458.79|457.19|0
1641553630000|2022-01-07 11:07:10|459.03|457.43|459.03|457.43|459.03|457.43|459.03|457.43|0
1641553650000|2022-01-07 11:07:30|458.79|457.19|458.79|457.19|459.03|457.43|458.79|457.19|0
1641553660000|2022-01-07 11:07:40|458.67|457.07|458.79|457.19|458.79|457.19|458.55|456.95|0
1641553670000|2022-01-07 11:07:50|459.03|457.43|459.03|457.43|459.03|457.43|459.03|457.43|0
1641553690000|2022-01-07 11:08:10|459.28|457.68|459.28|457.68|459.28|457.68|459.28|457.68|0
1641553700000|2022-01-07 11:08:20|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1641553710000|2022-01-07 11:08:30|459.28|457.68|459.52|457.92|459.52|457.92|459.28|457.68|0
1641553720000|2022-01-07 11:08:40|459.76|458.16|459.52|457.92|459.76|458.16|459.52|457.92|0
1641553730000|2022-01-07 11:08:50|459.76|458.16|459.76|458.16|459.76|458.16|459.76|458.16|0
1641553740000|2022-01-07 11:09:00|460|458.4|460|458.4|460|458.4|460|458.4|0
1641553750000|2022-01-07 11:09:10|459.76|458.16|459.52|457.92|459.76|458.16|459.52|457.92|0
1641553760000|2022-01-07 11:09:20|459.76|458.16|459.76|458.16|459.76|458.16|459.76|458.16|0
1641553780000|2022-01-07 11:09:40|459.52|457.92|459.64|458.04|459.64|458.04|459.52|457.92|0
1641553790000|2022-01-07 11:09:50|459.52|457.92|459.76|458.16|459.76|458.16|459.52|457.92|0
1641553800000|2022-01-07 11:10:00|460|458.4|460|458.4|460|458.4|460|458.4|0
1641553810000|2022-01-07 11:10:10|460.25|458.65|459.52|457.92|460.25|458.65|459.52|457.92|0
1641553830000|2022-01-07 11:10:30|459.76|458.16|459.52|457.92|459.76|458.16|459.52|457.92|0
1641553860000|2022-01-07 11:11:00|459.63|458.03|459.63|458.03|459.76|458.16|459.52|457.92|0
1641553870000|2022-01-07 11:11:10|459.76|458.16|459.76|458.16|459.76|458.16|459.52|457.92|0
1641553920000|2022-01-07 11:12:00|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1641553930000|2022-01-07 11:12:10|459.63|458.03|459.63|458.03|459.63|458.03|459.63|458.03|0
1641553940000|2022-01-07 11:12:20|460|458.4|460|458.4|460|458.4|459.76|458.16|0
1641553960000|2022-01-07 11:12:40|460.49|458.89|460.49|458.89|460.49|458.89|460.49|458.89|0
1641553970000|2022-01-07 11:12:50|460|458.4|460|458.4|460|458.4|460|458.4|0
1641553980000|2022-01-07 11:13:00|459.76|458.16|459.52|457.92|459.76|458.16|459.52|457.92|0
1641554000000|2022-01-07 11:13:20|459.39|457.79|459.27|457.67|459.52|457.92|459.27|457.67|0
1641554010000|2022-01-07 11:13:30|459.03|457.43|459.03|457.43|459.03|457.43|459.03|457.43|0
1641554020000|2022-01-07 11:13:40|458.79|457.19|458.79|457.19|458.79|457.19|458.79|457.19|0
1641554030000|2022-01-07 11:13:50|458.55|456.95|458.55|456.95|458.55|456.95|458.55|456.95|0
1641554040000|2022-01-07 11:14:00|458.42|456.82|457.58|455.98|458.42|456.82|457.58|455.98|0
1641554050000|2022-01-07 11:14:10|457.69|456.09|457.58|455.98|457.69|456.09|457.58|455.98|0
1641554060000|2022-01-07 11:14:20|457.34|455.74|457.45|455.85|457.58|455.98|457.34|455.74|0
1641554070000|2022-01-07 11:14:30|457.34|455.74|457.34|455.74|457.34|455.74|457.34|455.74|0
1641554080000|2022-01-07 11:14:40|457.45|455.85|457.82|456.22|457.82|456.22|457.45|455.85|0
1641554090000|2022-01-07 11:14:50|458.06|456.46|458.3|456.7|458.3|456.7|458.06|456.46|0
1641554100000|2022-01-07 11:15:00|458.06|456.46|458.06|456.46|458.06|456.46|458.06|456.46|0
1641554110000|2022-01-07 11:15:10|457.94|456.34|458.06|456.46|458.06|456.46|457.94|456.34|0
1641554120000|2022-01-07 11:15:20|457.82|456.22|458.3|456.7|458.3|456.7|457.82|456.22|0
1641554130000|2022-01-07 11:15:30|458.55|456.95|458.55|456.95|458.55|456.95|458.55|456.95|0
1641554140000|2022-01-07 11:15:40|458.66|457.06|458.55|456.95|458.66|457.06|458.55|456.95|0
1641554150000|2022-01-07 11:15:50|458.66|457.06|459.27|457.67|459.27|457.67|458.66|457.06|0
1641554170000|2022-01-07 11:16:10|459.52|457.92|459.52|457.92|459.52|457.92|459.52|457.92|0
1641554180000|2022-01-07 11:16:20|459.27|457.67|459.76|458.16|459.76|458.16|459.27|457.67|0
1641554200000|2022-01-07 11:16:40|459.52|457.92|459.76|458.16|459.76|458.16|459.52|457.92|0
1641554210000|2022-01-07 11:16:50|460|458.4|460|458.4|460|458.4|460|458.4|0
1641554230000|2022-01-07 11:17:10|460.24|458.64|460.24|458.64|460.24|458.64|460.24|458.64|0
1641554240000|2022-01-07 11:17:20|460.49|458.89|460.49|458.89|460.73|459.13|460.49|458.89|0
1641554250000|2022-01-07 11:17:30|460.6|459|460.97|459.37|460.97|459.37|460.6|459|0
1641554260000|2022-01-07 11:17:40|461.09|459.49|460.73|459.13|461.09|459.49|460.73|459.13|0
1641554280000|2022-01-07 11:18:00|460.49|458.89|460.24|458.64|460.49|458.89|460.24|458.64|0
1641554290000|2022-01-07 11:18:10|460|458.4|460|458.4|460|458.4|460|458.4|0
1641554300000|2022-01-07 11:18:20|460.12|458.52|460.48|458.88|460.48|458.88|460.12|458.52|0
1641554310000|2022-01-07 11:18:30|460.73|459.13|460.73|459.13|460.73|459.13|460.73|459.13|0
1641554320000|2022-01-07 11:18:40|460.97|459.37|460.84|459.24|460.97|459.37|460.73|459.13|0
1641554330000|2022-01-07 11:18:50|460.97|459.37|460.73|459.13|460.97|459.37|460.73|459.13|0
1641554340000|2022-01-07 11:19:00|460.97|459.37|460.97|459.37|460.97|459.37|460.73|459.13|0
1641554360000|2022-01-07 11:19:20|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1641554370000|2022-01-07 11:19:30|460.97|459.37|460.97|459.37|460.97|459.37|460.97|459.37|0
1641554380000|2022-01-07 11:19:40|460.84|459.24|460.84|459.24|460.84|459.24|460.84|459.24|0
1641554390000|2022-01-07 11:19:50|460.97|459.37|460.73|459.13|460.97|459.37|460.73|459.13|0
1641554400000|2022-01-07 11:20:00|460.84|459.24|460.97|459.37|460.97|459.37|460.73|459.13|0
1641554410000|2022-01-07 11:20:10|461.09|459.49|461.21|459.61|461.21|459.61|461.09|459.49|0
1641554420000|2022-01-07 11:20:20|461.45|459.85|461.45|459.85|461.45|459.85|461.45|459.85|0
1641554430000|2022-01-07 11:20:30|461.7|460.1|461.94|460.34|461.94|460.34|461.7|460.1|0
1641554440000|2022-01-07 11:20:40|461.7|460.1|461.21|459.61|461.7|460.1|461.21|459.61|0
1641554470000|2022-01-07 11:21:10|460.97|459.37|460.97|459.37|460.97|459.37|460.97|459.37|0
1641554500000|2022-01-07 11:21:40|460.73|459.13|460.48|458.88|460.73|459.13|460.48|458.88|0
1641554510000|2022-01-07 11:21:50|460.73|459.13|460.48|458.88|460.73|459.13|460.48|458.88|0
1641554520000|2022-01-07 11:22:00|460.73|459.13|460.73|459.13|460.73|459.13|460.73|459.13|0
1641554530000|2022-01-07 11:22:10|460.97|459.37|460.84|459.24|460.97|459.37|460.84|459.24|0
1641554540000|2022-01-07 11:22:20|460.97|459.37|460.97|459.37|460.97|459.37|460.97|459.37|0
1641554550000|2022-01-07 11:22:30|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1641554560000|2022-01-07 11:22:40|461.45|459.85|461.45|459.85|461.45|459.85|461.45|459.85|0
1641554570000|2022-01-07 11:22:50|461.21|459.61|460.97|459.37|461.33|459.73|460.97|459.37|0
1641554580000|2022-01-07 11:23:00|460.84|459.24|460.73|459.13|460.84|459.24|460.73|459.13|0
1641554590000|2022-01-07 11:23:10|460.84|459.24|461.45|459.85|461.45|459.85|460.84|459.24|0
1641554610000|2022-01-07 11:23:30|461.7|460.1|461.7|460.1|461.7|460.1|461.7|460.1|0
1641554620000|2022-01-07 11:23:40|461.94|460.34|461.94|460.34|461.94|460.34|461.94|460.34|0
1641554630000|2022-01-07 11:23:50|461.7|460.1|461.7|460.1|461.94|460.34|461.7|460.1|0
1641554640000|2022-01-07 11:24:00|461.94|460.34|461.81|460.21|461.94|460.34|461.81|460.21|0
1641554650000|2022-01-07 11:24:10|461.94|460.34|461.7|460.1|461.94|460.34|461.7|460.1|0
1641554660000|2022-01-07 11:24:20|461.45|459.85|461.45|459.85|461.45|459.85|461.45|459.85|0
1641554670000|2022-01-07 11:24:30|461.21|459.61|461.21|459.61|461.21|459.61|460.97|459.37|0
1641554680000|2022-01-07 11:24:40|460.97|459.37|461.21|459.61|461.21|459.61|460.97|459.37|0
1641554700000|2022-01-07 11:25:00|460.97|459.37|461.08|459.48|461.21|459.61|460.97|459.37|0
1641554710000|2022-01-07 11:25:10|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1641554720000|2022-01-07 11:25:20|460.97|459.37|460.97|459.37|461.21|459.61|460.97|459.37|0
1641554740000|2022-01-07 11:25:40|461.08|459.48|461.45|459.85|461.45|459.85|461.08|459.48|0
1641554750000|2022-01-07 11:25:50|461.94|460.34|462.18|460.58|462.18|460.58|461.94|460.34|0
1641554760000|2022-01-07 11:26:00|461.94|460.34|461.69|460.09|461.94|460.34|461.69|460.09|0
1641554780000|2022-01-07 11:26:20|461.94|460.34|461.57|459.97|461.94|460.34|461.57|459.97|0
1641554790000|2022-01-07 11:26:30|461.45|459.85|461.69|460.09|461.69|460.09|461.45|459.85|0
1641554800000|2022-01-07 11:26:40|461.94|460.34|461.69|460.09|461.94|460.34|461.69|460.09|0
1641554810000|2022-01-07 11:26:50|461.94|460.34|462.18|460.58|462.18|460.58|461.69|460.09|0
1641554820000|2022-01-07 11:27:00|461.94|460.34|461.45|459.85|461.94|460.34|461.45|459.85|0
1641554830000|2022-01-07 11:27:10|461.21|459.61|460.72|459.12|461.21|459.61|460.72|459.12|0
1641554840000|2022-01-07 11:27:20|460.97|459.37|460.97|459.37|460.97|459.37|460.97|459.37|0
1641554850000|2022-01-07 11:27:30|461.21|459.61|461.21|459.61|461.21|459.61|460.97|459.37|0
1641554870000|2022-01-07 11:27:50|461.08|459.48|461.21|459.61|461.21|459.61|461.08|459.48|0
1641554880000|2022-01-07 11:28:00|461.45|459.85|461.21|459.61|461.45|459.85|461.21|459.61|0
1641554900000|2022-01-07 11:28:20|461.08|459.48|461.08|459.48|461.08|459.48|461.08|459.48|0
1641554910000|2022-01-07 11:28:30|461.21|459.61|461.21|459.61|461.21|459.61|460.97|459.37|0
1641554920000|2022-01-07 11:28:40|460.97|459.37|461.08|459.48|461.08|459.48|460.97|459.37|0
1641554930000|2022-01-07 11:28:50|460.97|459.37|461.21|459.61|461.21|459.61|460.97|459.37|0
1641554940000|2022-01-07 11:29:00|460.97|459.37|460.97|459.37|460.97|459.37|460.97|459.37|0
1641554950000|2022-01-07 11:29:10|460.72|459.12|460.72|459.12|460.72|459.12|460.72|459.12|0
1641554980000|2022-01-07 11:29:40|460.97|459.37|460.97|459.37|460.97|459.37|460.97|459.37|0
1641554990000|2022-01-07 11:29:50|460.72|459.12|460.97|459.37|460.97|459.37|460.72|459.12|0
1641555000000|2022-01-07 11:30:00|461.21|459.61|461.21|459.61|461.21|459.61|461.08|459.48|0
1641555010000|2022-01-07 11:30:10|461.08|459.48|460.96|459.36|461.08|459.48|460.96|459.36|0
1641555020000|2022-01-07 11:30:20|460.72|459.12|460.72|459.12|460.72|459.12|460.72|459.12|0
1641555030000|2022-01-07 11:30:30|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1641555040000|2022-01-07 11:30:40|461.21|459.61|461.45|459.85|461.45|459.85|461.21|459.61|0
1641555070000|2022-01-07 11:31:10|461.21|459.61|461.45|459.85|461.45|459.85|461.21|459.61|0
1641555080000|2022-01-07 11:31:20|460.96|459.36|461.32|459.72|461.32|459.72|460.96|459.36|0
1641555090000|2022-01-07 11:31:30|461.21|459.61|461.21|459.61|461.45|459.85|461.21|459.61|0
1641555100000|2022-01-07 11:31:40|461.32|459.72|461.32|459.72|461.32|459.72|461.32|459.72|0
1641555110000|2022-01-07 11:31:50|461.45|459.85|461.21|459.61|461.45|459.85|461.21|459.61|0
1641555120000|2022-01-07 11:32:00|461.32|459.72|460.72|459.12|461.45|459.85|460.72|459.12|0
1641555130000|2022-01-07 11:32:10|459.99|458.39|459.75|458.15|459.99|458.39|459.75|458.15|0
1641555140000|2022-01-07 11:32:20|459.99|458.39|459.87|458.27|459.99|458.39|459.75|458.15|0
1641555150000|2022-01-07 11:32:30|459.75|458.15|459.63|458.03|459.99|458.39|459.63|458.03|0
1641555160000|2022-01-07 11:32:40|459.75|458.15|460.24|458.64|460.24|458.64|459.75|458.15|0
1641555170000|2022-01-07 11:32:50|460.48|458.88|460.48|458.88|460.72|459.12|460.48|458.88|0
1641555180000|2022-01-07 11:33:00|460.6|459|460.72|459.12|460.72|459.12|460.6|459|0
1641555190000|2022-01-07 11:33:10|460.59|458.99|460.48|458.88|460.59|458.99|460.48|458.88|0
1641555200000|2022-01-07 11:33:20|460.72|459.12|460.96|459.36|460.96|459.36|460.72|459.12|0
1641555210000|2022-01-07 11:33:30|460.72|459.12|460.72|459.12|460.84|459.24|460.72|459.12|0
1641555220000|2022-01-07 11:33:40|460.96|459.36|461.21|459.61|461.21|459.61|460.96|459.36|0
1641555230000|2022-01-07 11:33:50|460.96|459.36|460.96|459.36|461.21|459.61|460.96|459.36|0
1641555240000|2022-01-07 11:34:00|461.08|459.48|461.08|459.48|461.08|459.48|461.08|459.48|0
1641555250000|2022-01-07 11:34:10|461.21|459.61|461.81|460.21|461.81|460.21|461.21|459.61|0
1641555260000|2022-01-07 11:34:20|461.93|460.33|461.81|460.21|461.93|460.33|461.81|460.21|0
1641555270000|2022-01-07 11:34:30|461.93|460.33|461.69|460.09|461.93|460.33|461.69|460.09|0
1641555290000|2022-01-07 11:34:50|461.56|459.96|461.69|460.09|461.69|460.09|461.56|459.96|0
1641555300000|2022-01-07 11:35:00|461.45|459.85|461.45|459.85|461.45|459.85|461.45|459.85|0
1641555310000|2022-01-07 11:35:10|461.21|459.61|461.45|459.85|461.45|459.85|461.21|459.61|0
1641555320000|2022-01-07 11:35:20|461.56|459.96|461.21|459.61|461.56|459.96|461.21|459.61|0
1641555330000|2022-01-07 11:35:30|461.45|459.85|461.45|459.85|461.45|459.85|461.32|459.72|0
1641555350000|2022-01-07 11:35:50|461.21|459.61|461.21|459.61|461.21|459.61|460.96|459.36|0
1641555360000|2022-01-07 11:36:00|461.08|459.48|460.96|459.36|461.08|459.48|460.96|459.36|0
1641555370000|2022-01-07 11:36:10|460.84|459.24|460.96|459.36|460.96|459.36|460.84|459.24|0
1641555380000|2022-01-07 11:36:20|460.84|459.24|460.72|459.12|460.84|459.24|460.72|459.12|0
1641555390000|2022-01-07 11:36:30|460.23|458.63|460.35|458.75|460.35|458.75|460.23|458.63|0
1641555400000|2022-01-07 11:36:40|460.48|458.88|460.48|458.88|460.48|458.88|460.48|458.88|0
1641555410000|2022-01-07 11:36:50|460.23|458.63|460.48|458.88|460.72|459.12|460.23|458.63|0
1641555420000|2022-01-07 11:37:00|460.35|458.75|460.35|458.75|460.35|458.75|460.23|458.63|0
1641555430000|2022-01-07 11:37:10|460.23|458.63|460.23|458.63|460.23|458.63|460.11|458.51|0
1641555450000|2022-01-07 11:37:30|459.99|458.39|459.99|458.39|459.99|458.39|459.99|458.39|0
1641555460000|2022-01-07 11:37:40|459.87|458.27|459.87|458.27|459.87|458.27|459.87|458.27|0
1641555470000|2022-01-07 11:37:50|459.75|458.15|459.51|457.91|459.75|458.15|459.51|457.91|0
1641555480000|2022-01-07 11:38:00|459.75|458.15|459.51|457.91|459.75|458.15|459.51|457.91|0
1641555490000|2022-01-07 11:38:10|459.75|458.15|459.75|458.15|459.75|458.15|459.75|458.15|0
1641555500000|2022-01-07 11:38:20|459.51|457.91|459.02|457.42|459.51|457.91|459.02|457.42|0
1641555510000|2022-01-07 11:38:30|458.78|457.18|458.9|457.3|458.9|457.3|458.78|457.18|0
1641555520000|2022-01-07 11:38:40|459.02|457.42|459.14|457.54|459.14|457.54|459.02|457.42|0
1641555530000|2022-01-07 11:38:50|459.26|457.66|459.51|457.91|459.75|458.15|459.26|457.66|0
1641555540000|2022-01-07 11:39:00|459.75|458.15|459.75|458.15|459.99|458.39|459.75|458.15|0
1641555550000|2022-01-07 11:39:10|459.62|458.02|459.75|458.15|459.75|458.15|459.51|457.91|0
1641555560000|2022-01-07 11:39:20|459.51|457.91|459.51|457.91|459.62|458.02|459.51|457.91|0
1641555580000|2022-01-07 11:39:40|459.38|457.78|459.38|457.78|459.38|457.78|459.38|457.78|0
1641555590000|2022-01-07 11:39:50|459.51|457.91|459.51|457.91|459.51|457.91|459.26|457.66|0
1641555600000|2022-01-07 11:40:00|459.26|457.66|459.26|457.66|459.26|457.66|459.26|457.66|0
1641555610000|2022-01-07 11:40:10|459.51|457.91|459.62|458.02|459.62|458.02|459.51|457.91|0
1641555620000|2022-01-07 11:40:20|459.75|458.15|459.38|457.78|459.75|458.15|459.38|457.78|0
1641555630000|2022-01-07 11:40:30|459.51|457.91|459.26|457.66|459.51|457.91|459.26|457.66|0
1641555640000|2022-01-07 11:40:40|459.02|457.42|458.78|457.18|459.02|457.42|458.78|457.18|0
1641555650000|2022-01-07 11:40:50|459.26|457.66|459.26|457.66|459.26|457.66|459.26|457.66|0
1641555660000|2022-01-07 11:41:00|459.02|457.42|459.14|457.54|459.14|457.54|459.02|457.42|0
1641555670000|2022-01-07 11:41:10|459.02|457.42|459.02|457.42|459.14|457.54|459.02|457.42|0
1641555680000|2022-01-07 11:41:20|459.14|457.54|459.26|457.66|459.26|457.66|459.02|457.42|0
1641555690000|2022-01-07 11:41:30|459.5|457.9|459.75|458.15|459.75|458.15|459.5|457.9|0
1641555730000|2022-01-07 11:42:10|459.62|458.02|459.99|458.39|459.99|458.39|459.62|458.02|0
1641555740000|2022-01-07 11:42:20|459.75|458.15|459.75|458.15|459.75|458.15|459.75|458.15|0
1641555750000|2022-01-07 11:42:30|459.86|458.26|459.99|458.39|459.99|458.39|459.86|458.26|0
1641555770000|2022-01-07 11:42:50|460.23|458.63|460.23|458.63|460.23|458.63|460.23|458.63|0
1641555780000|2022-01-07 11:43:00|460.72|459.12|460.47|458.87|460.72|459.12|460.47|458.87|0
1641555800000|2022-01-07 11:43:20|460.59|458.99|460.72|459.12|460.72|459.12|460.47|458.87|0
1641555810000|2022-01-07 11:43:30|460.59|458.99|460.35|458.75|460.59|458.99|460.35|458.75|0
1641555820000|2022-01-07 11:43:40|460.23|458.63|460.47|458.87|460.47|458.87|460.23|458.63|0
1641555830000|2022-01-07 11:43:50|460.72|459.12|460.72|459.12|460.72|459.12|460.72|459.12|0
1641555840000|2022-01-07 11:44:00|460.59|458.99|460.59|458.99|460.59|458.99|460.59|458.99|0
1641555850000|2022-01-07 11:44:10|460.47|458.87|460.47|458.87|460.47|458.87|460.23|458.63|0
1641555860000|2022-01-07 11:44:20|460.23|458.63|459.75|458.15|460.23|458.63|459.75|458.15|0
1641555880000|2022-01-07 11:44:40|459.86|458.26|459.86|458.26|459.86|458.26|459.86|458.26|0
1641555890000|2022-01-07 11:44:50|459.75|458.15|459.75|458.15|459.75|458.15|459.75|458.15|0
1641555910000|2022-01-07 11:45:10|459.99|458.39|460.23|458.63|460.23|458.63|459.99|458.39|0
1641555920000|2022-01-07 11:45:20|460.47|458.87|460.35|458.75|460.47|458.87|460.35|458.75|0
1641555930000|2022-01-07 11:45:30|460.23|458.63|460.23|458.63|460.23|458.63|460.23|458.63|0
1641555940000|2022-01-07 11:45:40|460.47|458.87|460.23|458.63|460.47|458.87|460.23|458.63|0
1641555950000|2022-01-07 11:45:50|460.35|458.75|460.23|458.63|460.35|458.75|460.23|458.63|0
1641555960000|2022-01-07 11:46:00|460.47|458.87|460.47|458.87|460.47|458.87|460.47|458.87|0
1641555970000|2022-01-07 11:46:10|460.72|459.12|460.72|459.12|460.72|459.12|460.59|458.99|0
1641555980000|2022-01-07 11:46:20|460.47|458.87|460.72|459.12|460.72|459.12|460.47|458.87|0
1641555990000|2022-01-07 11:46:30|460.23|458.63|460.23|458.63|460.23|458.63|460.23|458.63|0
1641556010000|2022-01-07 11:46:50|460.1|458.5|459.99|458.39|460.1|458.5|459.99|458.39|0
1641556020000|2022-01-07 11:47:00|459.86|458.26|459.5|457.9|459.86|458.26|459.5|457.9|0
1641556030000|2022-01-07 11:47:10|459.74|458.14|459.5|457.9|459.74|458.14|459.5|457.9|0
1641556040000|2022-01-07 11:47:20|459.26|457.66|459.5|457.9|459.5|457.9|459.26|457.66|0
1641556060000|2022-01-07 11:47:40|459.74|458.14|459.5|457.9|459.74|458.14|459.5|457.9|0
1641556070000|2022-01-07 11:47:50|459.74|458.14|459.74|458.14|459.74|458.14|459.62|458.02|0
1641556080000|2022-01-07 11:48:00|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1641556090000|2022-01-07 11:48:10|459.26|457.66|459.26|457.66|459.26|457.66|459.26|457.66|0
1641556100000|2022-01-07 11:48:20|459.38|457.78|459.02|457.42|459.38|457.78|459.02|457.42|0
1641556110000|2022-01-07 11:48:30|459.26|457.66|459.26|457.66|459.26|457.66|459.26|457.66|0
1641556130000|2022-01-07 11:48:50|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1641556140000|2022-01-07 11:49:00|459.38|457.78|459.38|457.78|459.38|457.78|459.38|457.78|0
1641556150000|2022-01-07 11:49:10|459.26|457.66|459.38|457.78|459.38|457.78|459.26|457.66|0
1641556160000|2022-01-07 11:49:20|459.5|457.9|459.02|457.42|459.5|457.9|459.02|457.42|0
1641556170000|2022-01-07 11:49:30|459.26|457.66|459.38|457.78|459.5|457.9|459.26|457.66|0
1641556180000|2022-01-07 11:49:40|459.5|457.9|459.5|457.9|459.5|457.9|459.5|457.9|0
1641556190000|2022-01-07 11:49:50|459.74|458.14|459.26|457.66|459.74|458.14|459.26|457.66|0
1641556200000|2022-01-07 11:50:00|459.5|457.9|459.74|458.14|459.74|458.14|459.5|457.9|0
1641556210000|2022-01-07 11:50:10|459.38|457.78|459.5|457.9|459.5|457.9|459.38|457.78|0
1641556230000|2022-01-07 11:50:30|459.26|457.66|459.26|457.66|459.26|457.66|459.26|457.66|0
1641556240000|2022-01-07 11:50:40|459.13|457.53|459.26|457.66|459.26|457.66|459.13|457.53|0
1641556250000|2022-01-07 11:50:50|459.02|457.42|459.02|457.42|459.02|457.42|459.02|457.42|0
1641556300000|2022-01-07 11:51:40|458.77|457.17|458.29|456.69|458.77|457.17|458.29|456.69|0
1641556320000|2022-01-07 11:52:00|458.05|456.45|458.05|456.45|458.29|456.69|458.05|456.45|0
1641556330000|2022-01-07 11:52:10|458.29|456.69|458.29|456.69|458.29|456.69|458.29|456.69|0
1641556370000|2022-01-07 11:52:50|458.53|456.93|458.65|457.05|458.77|457.17|458.53|456.93|0
1641556380000|2022-01-07 11:53:00|458.53|456.93|458.77|457.17|458.77|457.17|458.29|456.69|0
1641556400000|2022-01-07 11:53:20|458.53|456.93|458.77|457.17|458.77|457.17|458.53|456.93|0
1641556430000|2022-01-07 11:53:50|459.01|457.41|459.26|457.66|459.26|457.66|459.01|457.41|0
1641556440000|2022-01-07 11:54:00|459.01|457.41|459.13|457.53|459.26|457.66|459.01|457.41|0
1641556450000|2022-01-07 11:54:10|459.01|457.41|458.89|457.29|459.01|457.41|458.89|457.29|0
1641556460000|2022-01-07 11:54:20|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1641556470000|2022-01-07 11:54:30|458.65|457.05|458.65|457.05|458.77|457.17|458.53|456.93|0
1641556480000|2022-01-07 11:54:40|458.53|456.93|458.29|456.69|458.53|456.93|458.29|456.69|0
1641556490000|2022-01-07 11:54:50|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1641556500000|2022-01-07 11:55:00|458.53|456.93|458.53|456.93|458.77|457.17|458.53|456.93|0
1641556510000|2022-01-07 11:55:10|458.29|456.69|458.53|456.93|458.53|456.93|458.29|456.69|0
1641556540000|2022-01-07 11:55:40|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1641556550000|2022-01-07 11:55:50|459.01|457.41|459.26|457.66|459.26|457.66|459.01|457.41|0
1641556570000|2022-01-07 11:56:10|459.13|457.53|459.26|457.66|459.26|457.66|459.13|457.53|0
1641556590000|2022-01-07 11:56:30|459.37|457.77|459.74|458.14|459.74|458.14|459.37|457.77|0
1641556600000|2022-01-07 11:56:40|459.86|458.26|460.23|458.63|460.23|458.63|459.86|458.26|0
1641556610000|2022-01-07 11:56:50|460.34|458.74|460.34|458.74|460.34|458.74|460.34|458.74|0
1641556620000|2022-01-07 11:57:00|460.23|458.63|459.5|457.9|460.23|458.63|459.5|457.9|0
1641556630000|2022-01-07 11:57:10|459.61|458.01|459.01|457.41|459.61|458.01|459.01|457.41|0
1641556640000|2022-01-07 11:57:20|459.13|457.53|459.01|457.41|459.13|457.53|459.01|457.41|0
1641556660000|2022-01-07 11:57:40|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1641556670000|2022-01-07 11:57:50|458.64|457.04|458.53|456.93|458.64|457.04|458.53|456.93|0
1641556680000|2022-01-07 11:58:00|458.29|456.69|458.29|456.69|458.29|456.69|458.29|456.69|0
1641556690000|2022-01-07 11:58:10|458.53|456.93|457.67|456.07|458.53|456.93|457.67|456.07|0
1641556700000|2022-01-07 11:58:20|457.8|456.2|457.56|455.96|457.8|456.2|457.56|455.96|0
1641556710000|2022-01-07 11:58:30|457.67|456.07|457.32|455.72|457.67|456.07|457.07|455.47|0
1641556720000|2022-01-07 11:58:40|457.07|455.47|457.07|455.47|457.32|455.72|457.07|455.47|0
1641556730000|2022-01-07 11:58:50|456.83|455.23|456.95|455.35|457.07|455.47|456.83|455.23|0
1641556740000|2022-01-07 11:59:00|457.07|455.47|456.59|454.99|457.07|455.47|456.46|454.86|0
1641556750000|2022-01-07 11:59:10|456.83|455.23|456.83|455.23|456.83|455.23|456.7|455.1|0
1641556760000|2022-01-07 11:59:20|456.59|454.99|456.46|454.86|456.59|454.99|456.35|454.75|0
1641556770000|2022-01-07 11:59:30|456.59|454.99|456.35|454.75|456.59|454.99|456.35|454.75|0
1641556780000|2022-01-07 11:59:40|456.1|454.5|456.1|454.5|456.35|454.75|456.1|454.5|0
1641556790000|2022-01-07 11:59:50|455.86|454.26|455.38|453.78|455.86|454.26|455.38|453.78|0
1641556800000|2022-01-07 12:00:00|455.86|454.26|456.35|454.75|456.35|454.75|455.86|454.26|0
1641556810000|2022-01-07 12:00:10|456.1|454.5|456.83|455.23|456.95|455.35|456.1|454.5|0
1641556820000|2022-01-07 12:00:20|457.56|455.96|458.16|456.56|458.16|456.56|457.56|455.96|0
1641556830000|2022-01-07 12:00:30|458.04|456.44|458.04|456.44|458.04|456.44|458.04|456.44|0
1641556840000|2022-01-07 12:00:40|458.28|456.68|459.25|457.65|459.25|457.65|458.28|456.68|0
1641556850000|2022-01-07 12:00:50|459.61|458.01|459.5|457.9|459.74|458.14|459.5|457.9|0
1641556860000|2022-01-07 12:01:00|459.74|458.14|459.5|457.9|459.74|458.14|459.5|457.9|0
1641556870000|2022-01-07 12:01:10|459.37|457.77|459.37|457.77|459.37|457.77|459.37|457.77|0
1641556880000|2022-01-07 12:01:20|459.25|457.65|459.13|457.53|459.25|457.65|459.01|457.41|0
1641556890000|2022-01-07 12:01:30|459.01|457.41|459.13|457.53|459.25|457.65|459.01|457.41|0
1641556900000|2022-01-07 12:01:40|459.01|457.41|459.01|457.41|459.25|457.65|459.01|457.41|0
1641556910000|2022-01-07 12:01:50|459.5|457.9|459.61|458.01|459.61|458.01|459.5|457.9|0
1641556920000|2022-01-07 12:02:00|459.98|458.38|459.98|458.38|459.98|458.38|459.74|458.14|0
1641556940000|2022-01-07 12:02:20|460.22|458.62|460.22|458.62|460.22|458.62|460.22|458.62|0
1641556950000|2022-01-07 12:02:30|459.98|458.38|459.98|458.38|460.47|458.87|459.98|458.38|0
1641556960000|2022-01-07 12:02:40|460.1|458.5|459.98|458.38|460.1|458.5|459.98|458.38|0
1641556970000|2022-01-07 12:02:50|460.22|458.62|459.98|458.38|460.22|458.62|459.98|458.38|0
1641556980000|2022-01-07 12:03:00|459.74|458.14|459.74|458.14|459.74|458.14|459.5|457.9|0
1641556990000|2022-01-07 12:03:10|459.98|458.38|459.85|458.25|459.98|458.38|459.74|458.14|0
1641557000000|2022-01-07 12:03:20|459.98|458.38|460.71|459.11|460.71|459.11|459.98|458.38|0
1641557010000|2022-01-07 12:03:30|460.58|458.98|460.47|458.87|460.58|458.98|460.47|458.87|0
1641557020000|2022-01-07 12:03:40|460.22|458.62|460.22|458.62|460.22|458.62|460.22|458.62|0
1641557030000|2022-01-07 12:03:50|460.1|458.5|459.98|458.38|460.1|458.5|459.98|458.38|0
1641557040000|2022-01-07 12:04:00|459.5|457.9|459.25|457.65|459.5|457.9|459.25|457.65|0
1641557050000|2022-01-07 12:04:10|459.5|457.9|459.25|457.65|459.5|457.9|459.25|457.65|0
1641557060000|2022-01-07 12:04:20|459.13|457.53|459.98|458.38|459.98|458.38|459.13|457.53|0
1641557070000|2022-01-07 12:04:30|459.85|458.25|459.98|458.38|459.98|458.38|459.85|458.25|0
1641557080000|2022-01-07 12:04:40|460.22|458.62|460.46|458.86|460.46|458.86|460.22|458.62|0
1641557090000|2022-01-07 12:04:50|460.58|458.98|460.1|458.5|460.58|458.98|459.98|458.38|0
1641557100000|2022-01-07 12:05:00|460.22|458.62|460.58|458.98|460.58|458.98|460.22|458.62|0
1641557110000|2022-01-07 12:05:10|460.46|458.86|460.58|458.98|460.71|459.11|460.46|458.86|0
1641557120000|2022-01-07 12:05:20|460.46|458.86|460.34|458.74|460.46|458.86|460.34|458.74|0
1641557130000|2022-01-07 12:05:30|460.46|458.86|460.22|458.62|460.46|458.86|460.22|458.62|0
1641557140000|2022-01-07 12:05:40|460.46|458.86|460.22|458.62|460.46|458.86|460.22|458.62|0
1641557150000|2022-01-07 12:05:50|460.34|458.74|460.46|458.86|460.46|458.86|460.34|458.74|0
1641557160000|2022-01-07 12:06:00|460.71|459.11|460.82|459.22|460.95|459.35|460.71|459.11|0
1641557170000|2022-01-07 12:06:10|460.95|459.35|461.19|459.59|461.19|459.59|460.95|459.35|0
1641557180000|2022-01-07 12:06:20|461.43|459.83|461.68|460.08|461.68|460.08|461.43|459.83|0
1641557190000|2022-01-07 12:06:30|461.92|460.32|461.68|460.08|461.92|460.32|461.68|460.08|0
1641557200000|2022-01-07 12:06:40|461.43|459.83|461.43|459.83|461.43|459.83|461.43|459.83|0
1641557210000|2022-01-07 12:06:50|461.31|459.71|460.71|459.11|461.31|459.71|460.71|459.11|0
1641557220000|2022-01-07 12:07:00|460.58|458.98|460.71|459.11|460.71|459.11|460.58|458.98|0
1641557230000|2022-01-07 12:07:10|460.46|458.86|460.46|458.86|460.46|458.86|460.46|458.86|0
1641557240000|2022-01-07 12:07:20|460.22|458.62|459.98|458.38|460.22|458.62|459.98|458.38|0
1641557250000|2022-01-07 12:07:30|459.74|458.14|459.49|457.89|459.74|458.14|459.49|457.89|0
1641557260000|2022-01-07 12:07:40|459.61|458.01|459.01|457.41|459.61|458.01|459.01|457.41|0
1641557270000|2022-01-07 12:07:50|458.77|457.17|458.77|457.17|458.77|457.17|458.77|457.17|0
1641557280000|2022-01-07 12:08:00|458.52|456.92|458.52|456.92|458.52|456.92|458.52|456.92|0
1641557290000|2022-01-07 12:08:10|458.28|456.68|457.55|455.95|458.28|456.68|457.55|455.95|0
1641557300000|2022-01-07 12:08:20|457.31|455.71|457.31|455.71|457.31|455.71|457.31|455.71|0
1641557310000|2022-01-07 12:08:30|457.55|455.95|457.07|455.47|457.55|455.95|457.07|455.47|0
1641557320000|2022-01-07 12:08:40|457.31|455.71|457.55|455.95|457.55|455.95|457.31|455.71|0
1641557330000|2022-01-07 12:08:50|457.31|455.71|457.31|455.71|457.31|455.71|457.31|455.71|0
1641557340000|2022-01-07 12:09:00|457.43|455.83|457.43|455.83|457.55|455.95|457.31|455.71|0
1641557350000|2022-01-07 12:09:10|457.31|455.71|457.19|455.59|457.31|455.71|457.07|455.47|0
1641557360000|2022-01-07 12:09:20|457.31|455.71|457.31|455.71|457.31|455.71|457.07|455.47|0
1641557370000|2022-01-07 12:09:30|457.07|455.47|457.07|455.47|457.31|455.71|457.07|455.47|0
1641557380000|2022-01-07 12:09:40|457.31|455.71|457.31|455.71|457.31|455.71|457.31|455.71|0
1641557390000|2022-01-07 12:09:50|457.07|455.47|457.31|455.71|457.31|455.71|457.07|455.47|0
1641557400000|2022-01-07 12:10:00|457.18|455.58|457.07|455.47|457.18|455.58|457.07|455.47|0
1641557410000|2022-01-07 12:10:10|456.83|455.23|457.07|455.47|457.07|455.47|456.83|455.23|0
1641557420000|2022-01-07 12:10:20|456.83|455.23|456.34|454.74|456.83|455.23|456.34|454.74|0
1641557430000|2022-01-07 12:10:30|456.58|454.98|456.83|455.23|456.83|455.23|456.58|454.98|0
1641557450000|2022-01-07 12:10:50|456.58|454.98|456.58|454.98|456.83|455.23|456.58|454.98|0
1641557460000|2022-01-07 12:11:00|457.07|455.47|457.31|455.71|457.31|455.71|457.07|455.47|0
1641557470000|2022-01-07 12:11:10|457.18|455.58|457.31|455.71|457.31|455.71|457.18|455.58|0
1641557480000|2022-01-07 12:11:20|457.18|455.58|457.07|455.47|457.18|455.58|457.07|455.47|0
1641557490000|2022-01-07 12:11:30|457.31|455.71|457.31|455.71|457.31|455.71|457.31|455.71|0
1641557500000|2022-01-07 12:11:40|457.07|455.47|456.83|455.23|457.07|455.47|456.83|455.23|0
1641557540000|2022-01-07 12:12:20|457.07|455.47|457.07|455.47|457.07|455.47|456.83|455.23|0
1641557550000|2022-01-07 12:12:30|456.82|455.22|457.31|455.71|457.31|455.71|456.82|455.22|0
1641557560000|2022-01-07 12:12:40|457.07|455.47|457.31|455.71|457.31|455.71|457.07|455.47|0
1641557570000|2022-01-07 12:12:50|457.18|455.58|457.18|455.58|457.18|455.58|457.18|455.58|0
1641557580000|2022-01-07 12:13:00|457.31|455.71|457.07|455.47|457.31|455.71|456.82|455.22|0
1641557590000|2022-01-07 12:13:10|456.94|455.34|457.07|455.47|457.07|455.47|456.94|455.34|0
1641557600000|2022-01-07 12:13:20|457.31|455.71|456.58|454.98|457.31|455.71|456.58|454.98|0
1641557610000|2022-01-07 12:13:30|456.46|454.86|456.34|454.74|456.46|454.86|456.34|454.74|0
1641557620000|2022-01-07 12:13:40|456.58|454.98|456.58|454.98|456.58|454.98|456.46|454.86|0
1641557640000|2022-01-07 12:14:00|456.1|454.5|456.1|454.5|456.1|454.5|456.1|454.5|0
1641557650000|2022-01-07 12:14:10|455.86|454.26|456.1|454.5|456.1|454.5|455.86|454.26|0
1641557660000|2022-01-07 12:14:20|456.34|454.74|456.58|454.98|456.58|454.98|456.34|454.74|0
1641557670000|2022-01-07 12:14:30|457.07|455.47|457.07|455.47|457.07|455.47|457.07|455.47|0
1641557690000|2022-01-07 12:14:50|456.82|455.22|457.07|455.47|457.07|455.47|456.82|455.22|0
1641557700000|2022-01-07 12:15:00|456.82|455.22|456.82|455.22|456.82|455.22|456.82|455.22|0
1641557720000|2022-01-07 12:15:20|456.58|454.98|456.82|455.22|456.82|455.22|456.58|454.98|0
1641557740000|2022-01-07 12:15:40|457.07|455.47|457.31|455.71|457.31|455.71|457.07|455.47|0
1641557750000|2022-01-07 12:15:50|457.07|455.47|457.31|455.71|457.31|455.71|457.07|455.47|0
1641557780000|2022-01-07 12:16:20|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1641557790000|2022-01-07 12:16:30|458.04|456.44|457.55|455.95|458.04|456.44|457.55|455.95|0
1641557810000|2022-01-07 12:16:50|457.79|456.19|457.55|455.95|457.79|456.19|457.55|455.95|0
1641557830000|2022-01-07 12:17:10|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1641557840000|2022-01-07 12:17:20|458.03|456.43|457.79|456.19|458.03|456.43|457.79|456.19|0
1641557850000|2022-01-07 12:17:30|458.03|456.43|458.03|456.43|458.03|456.43|458.03|456.43|0
1641557880000|2022-01-07 12:18:00|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1641557890000|2022-01-07 12:18:10|457.55|455.95|457.55|455.95|457.55|455.95|457.55|455.95|0
1641557900000|2022-01-07 12:18:20|457.67|456.07|457.42|455.82|457.67|456.07|457.42|455.82|0
1641557910000|2022-01-07 12:18:30|457.55|455.95|458.15|456.55|458.15|456.55|457.55|455.95|0
1641557920000|2022-01-07 12:18:40|458.28|456.68|458.28|456.68|458.28|456.68|458.28|456.68|0
1641557930000|2022-01-07 12:18:50|458.52|456.92|458.52|456.92|458.52|456.92|458.52|456.92|0
1641557940000|2022-01-07 12:19:00|458.28|456.68|458.28|456.68|458.28|456.68|458.28|456.68|0
1641557950000|2022-01-07 12:19:10|458.52|456.92|458.28|456.68|458.52|456.92|458.28|456.68|0
1641557960000|2022-01-07 12:19:20|458.03|456.43|458.28|456.68|458.28|456.68|458.03|456.43|0
1641557970000|2022-01-07 12:19:30|458.52|456.92|458.76|457.16|458.76|457.16|458.52|456.92|0
1641557980000|2022-01-07 12:19:40|458.52|456.92|458.52|456.92|458.52|456.92|458.52|456.92|0
1641557990000|2022-01-07 12:19:50|458.28|456.68|458.28|456.68|458.28|456.68|458.28|456.68|0
1641558000000|2022-01-07 12:20:00|457.67|456.07|457.55|455.95|457.67|456.07|457.31|455.71|0
1641558010000|2022-01-07 12:20:10|457.79|456.19|457.79|456.19|457.79|456.19|457.79|456.19|0
1641558020000|2022-01-07 12:20:20|457.55|455.95|457.79|456.19|457.79|456.19|457.55|455.95|0
1641558030000|2022-01-07 12:20:30|457.55|455.95|457.55|455.95|457.55|455.95|457.55|455.95|0
1641558040000|2022-01-07 12:20:40|457.79|456.19|457.06|455.46|457.79|456.19|457.06|455.46|0
1641558050000|2022-01-07 12:20:50|456.82|455.22|457.31|455.71|457.31|455.71|456.82|455.22|0
1641558060000|2022-01-07 12:21:00|457.06|455.46|457.06|455.46|457.06|455.46|457.06|455.46|0
1641558070000|2022-01-07 12:21:10|457.31|455.71|456.82|455.22|457.31|455.71|456.82|455.22|0
1641558080000|2022-01-07 12:21:20|457.06|455.46|457.06|455.46|457.06|455.46|457.06|455.46|0
1641558090000|2022-01-07 12:21:30|456.82|455.22|457.06|455.46|457.06|455.46|456.82|455.22|0
1641558110000|2022-01-07 12:21:50|457.55|455.95|456.82|455.22|457.79|456.19|456.82|455.22|0
1641558120000|2022-01-07 12:22:00|457.06|455.46|456.69|455.09|457.06|455.46|456.69|455.09|0
1641558130000|2022-01-07 12:22:10|456.58|454.98|456.34|454.74|456.58|454.98|456.21|454.61|0
1641558140000|2022-01-07 12:22:20|456.45|454.85|456.34|454.74|456.58|454.98|456.34|454.74|0
1641558150000|2022-01-07 12:22:30|456.09|454.49|456.58|454.98|456.58|454.98|456.09|454.49|0
1641558160000|2022-01-07 12:22:40|456.34|454.74|456.34|454.74|456.34|454.74|456.34|454.74|0
1641558170000|2022-01-07 12:22:50|456.09|454.49|456.34|454.74|456.34|454.74|456.09|454.49|0
1641558180000|2022-01-07 12:23:00|456.09|454.49|456.21|454.61|456.21|454.61|456.09|454.49|0
1641558190000|2022-01-07 12:23:10|456.09|454.49|455.97|454.37|456.34|454.74|455.97|454.37|0
1641558200000|2022-01-07 12:23:20|455.85|454.25|456.34|454.74|456.34|454.74|455.85|454.25|0
1641558230000|2022-01-07 12:23:50|456.58|454.98|456.58|454.98|456.58|454.98|456.58|454.98|0
1641558250000|2022-01-07 12:24:10|456.82|455.22|456.82|455.22|456.82|455.22|456.82|455.22|0
1641558260000|2022-01-07 12:24:20|456.58|454.98|456.58|454.98|456.58|454.98|456.58|454.98|0
1641558270000|2022-01-07 12:24:30|456.34|454.74|456.58|454.98|456.69|455.09|456.34|454.74|0
1641558280000|2022-01-07 12:24:40|456.33|454.73|456.33|454.73|456.33|454.73|456.33|454.73|0
1641558290000|2022-01-07 12:24:50|456.58|454.98|456.69|455.09|456.82|455.22|456.58|454.98|0
1641558300000|2022-01-07 12:25:00|456.58|454.98|456.33|454.73|456.58|454.98|456.33|454.73|0
1641558310000|2022-01-07 12:25:10|456.58|454.98|456.58|454.98|456.58|454.98|456.58|454.98|0
1641558320000|2022-01-07 12:25:20|456.33|454.73|456.33|454.73|456.33|454.73|456.33|454.73|0
1641558340000|2022-01-07 12:25:40|456.09|454.49|456.09|454.49|456.09|454.49|455.85|454.25|0
1641558350000|2022-01-07 12:25:50|456.33|454.73|456.33|454.73|456.33|454.73|456.33|454.73|0
1641558360000|2022-01-07 12:26:00|456.09|454.49|456.09|454.49|456.09|454.49|456.09|454.49|0
1641558370000|2022-01-07 12:26:10|455.85|454.25|454.88|453.28|455.85|454.25|454.88|453.28|0
1641558380000|2022-01-07 12:26:20|455.37|453.77|455|453.4|455.37|453.77|455|453.4|0
1641558390000|2022-01-07 12:26:30|454.88|453.28|454.64|453.04|455.12|453.52|454.64|453.04|0
1641558400000|2022-01-07 12:26:40|454.88|453.28|454.64|453.04|454.88|453.28|454.64|453.04|0
1641558410000|2022-01-07 12:26:50|454.88|453.28|455.12|453.52|455.12|453.52|454.88|453.28|0
1641558420000|2022-01-07 12:27:00|455.36|453.76|454.88|453.28|455.36|453.76|454.88|453.28|0
1641558430000|2022-01-07 12:27:10|455.12|453.52|454.88|453.28|455.12|453.52|454.88|453.28|0
1641558440000|2022-01-07 12:27:20|454.4|452.8|454.4|452.8|454.4|452.8|454.4|452.8|0
1641558450000|2022-01-07 12:27:30|454.64|453.04|454.64|453.04|455.12|453.52|454.64|453.04|0
1641558460000|2022-01-07 12:27:40|454.88|453.28|455.12|453.52|455.12|453.52|454.88|453.28|0
1641558470000|2022-01-07 12:27:50|454.88|453.28|454.88|453.28|454.88|453.28|454.88|453.28|0
1641558480000|2022-01-07 12:28:00|455.12|453.52|455.12|453.52|455.12|453.52|455.12|453.52|0
1641558490000|2022-01-07 12:28:10|455.36|453.76|455.12|453.52|455.36|453.76|455.12|453.52|0
1641558500000|2022-01-07 12:28:20|455.36|453.76|455.12|453.52|455.36|453.76|455.12|453.52|0
1641558510000|2022-01-07 12:28:30|454.64|453.04|454.88|453.28|454.88|453.28|454.64|453.04|0
1641558520000|2022-01-07 12:28:40|455.12|453.52|455.12|453.52|455.12|453.52|455.12|453.52|0
1641558530000|2022-01-07 12:28:50|455.36|453.76|455.36|453.76|455.61|454.01|455.36|453.76|0
1641558540000|2022-01-07 12:29:00|455.61|454.01|455.61|454.01|455.61|454.01|455.61|454.01|0
1641558550000|2022-01-07 12:29:10|456.09|454.49|455.85|454.25|456.09|454.49|455.85|454.25|0
1641558560000|2022-01-07 12:29:20|456.09|454.49|455.85|454.25|456.09|454.49|455.85|454.25|0
1641558570000|2022-01-07 12:29:30|456.09|454.49|456.09|454.49|456.09|454.49|456.09|454.49|0
1641558580000|2022-01-07 12:29:40|456.82|455.22|456.57|454.97|456.82|455.22|456.57|454.97|0
1641558590000|2022-01-07 12:29:50|456.82|455.22|456.82|455.22|456.82|455.22|456.82|455.22|0
1641558600000|2022-01-07 12:30:00|456.57|454.97|456.57|454.97|456.57|454.97|456.33|454.73|0
1641558610000|2022-01-07 12:30:10|456.82|455.22|456.82|455.22|456.82|455.22|456.82|455.22|0
1641558630000|2022-01-07 12:30:30|456.57|454.97|456.57|454.97|456.57|454.97|456.57|454.97|0
1641558640000|2022-01-07 12:30:40|456.33|454.73|456.33|454.73|456.33|454.73|456.33|454.73|0
1641558650000|2022-01-07 12:30:50|456.45|454.85|456.45|454.85|456.45|454.85|456.45|454.85|0
1641558660000|2022-01-07 12:31:00|456.33|454.73|456.82|455.22|456.82|455.22|456.33|454.73|0
1641558670000|2022-01-07 12:31:10|457.06|455.46|456.33|454.73|457.06|455.46|456.33|454.73|0
1641558680000|2022-01-07 12:31:20|456.57|454.97|456.57|454.97|456.57|454.97|456.57|454.97|0
1641558690000|2022-01-07 12:31:30|456.82|455.22|456.93|455.33|456.93|455.33|456.82|455.22|0
1641558700000|2022-01-07 12:31:40|457.06|455.46|457.3|455.7|457.3|455.7|457.06|455.46|0
1641558710000|2022-01-07 12:31:50|457.54|455.94|457.54|455.94|457.54|455.94|457.54|455.94|0
1641558720000|2022-01-07 12:32:00|457.79|456.19|457.79|456.19|458.03|456.43|457.79|456.19|0
1641558730000|2022-01-07 12:32:10|457.9|456.3|457.54|455.94|457.9|456.3|457.54|455.94|0
1641558740000|2022-01-07 12:32:20|457.66|456.06|457.54|455.94|457.79|456.19|457.54|455.94|0
1641558760000|2022-01-07 12:32:40|457.3|455.7|458.03|456.43|458.03|456.43|457.3|455.7|0
1641558770000|2022-01-07 12:32:50|458.27|456.67|457.79|456.19|458.27|456.67|457.79|456.19|0
1641558780000|2022-01-07 12:33:00|458.03|456.43|457.79|456.19|458.03|456.43|457.79|456.19|0
1641558790000|2022-01-07 12:33:10|457.54|455.94|457.54|455.94|457.54|455.94|457.54|455.94|0
1641558800000|2022-01-07 12:33:20|457.66|456.06|457.54|455.94|457.66|456.06|457.54|455.94|0
1641558810000|2022-01-07 12:33:30|457.9|456.3|457.79|456.19|457.9|456.3|457.79|456.19|0
1641558820000|2022-01-07 12:33:40|457.54|455.94|457.3|455.7|457.54|455.94|457.3|455.7|0
1641558830000|2022-01-07 12:33:50|457.06|455.46|457.06|455.46|457.06|455.46|457.06|455.46|0
1641558840000|2022-01-07 12:34:00|457.3|455.7|457.54|455.94|457.54|455.94|457.3|455.7|0
1641558850000|2022-01-07 12:34:10|457.3|455.7|457.3|455.7|457.3|455.7|457.3|455.7|0
1641558860000|2022-01-07 12:34:20|457.54|455.94|457.54|455.94|457.78|456.18|457.54|455.94|0
1641558870000|2022-01-07 12:34:30|457.66|456.06|457.66|456.06|457.78|456.18|457.54|455.94|0
1641558880000|2022-01-07 12:34:40|457.54|455.94|457.78|456.18|457.78|456.18|457.54|455.94|0
1641558890000|2022-01-07 12:34:50|457.54|455.94|457.78|456.18|457.78|456.18|457.54|455.94|0
1641558900000|2022-01-07 12:35:00|457.54|455.94|457.54|455.94|457.54|455.94|457.54|455.94|0
1641558910000|2022-01-07 12:35:10|457.3|455.7|457.42|455.82|457.42|455.82|457.3|455.7|0
1641558920000|2022-01-07 12:35:20|457.54|455.94|457.54|455.94|457.54|455.94|457.3|455.7|0
1641558930000|2022-01-07 12:35:30|457.78|456.18|456.81|455.21|457.78|456.18|456.81|455.21|0
1641558940000|2022-01-07 12:35:40|457.06|455.46|457.06|455.46|457.06|455.46|457.06|455.46|0
1641558950000|2022-01-07 12:35:50|456.81|455.21|456.81|455.21|456.81|455.21|456.81|455.21|0
1641558960000|2022-01-07 12:36:00|456.69|455.09|456.81|455.21|456.81|455.21|456.69|455.09|0
1641558970000|2022-01-07 12:36:10|456.69|455.09|456.69|455.09|456.69|455.09|456.69|455.09|0
1641558980000|2022-01-07 12:36:20|456.81|455.21|456.81|455.21|456.81|455.21|456.81|455.21|0
1641558990000|2022-01-07 12:36:30|456.93|455.33|457.06|455.46|457.06|455.46|456.93|455.33|0
1641559010000|2022-01-07 12:36:50|456.81|455.21|456.81|455.21|456.81|455.21|456.81|455.21|0
1641559020000|2022-01-07 12:37:00|456.57|454.97|456.09|454.49|456.57|454.97|456.09|454.49|0
1641559040000|2022-01-07 12:37:20|456.33|454.73|456.33|454.73|456.33|454.73|456.33|454.73|0
1641559060000|2022-01-07 12:37:40|456.09|454.49|456.81|455.21|456.81|455.21|456.09|454.49|0
1641559070000|2022-01-07 12:37:50|456.57|454.97|456.57|454.97|456.57|454.97|456.57|454.97|0
1641559080000|2022-01-07 12:38:00|456.33|454.73|455.96|454.36|456.33|454.73|455.96|454.36|0
1641559090000|2022-01-07 12:38:10|456.09|454.49|456.33|454.73|456.33|454.73|456.09|454.49|0
1641559100000|2022-01-07 12:38:20|456.09|454.49|456.09|454.49|456.09|454.49|456.09|454.49|0
1641559110000|2022-01-07 12:38:30|455.96|454.36|455.84|454.24|455.96|454.36|455.84|454.24|0
1641559120000|2022-01-07 12:38:40|455.36|453.76|455.12|453.52|455.36|453.76|455.12|453.52|0
1641559130000|2022-01-07 12:38:50|454.99|453.39|454.75|453.15|454.99|453.39|454.63|453.03|0
1641559140000|2022-01-07 12:39:00|454.88|453.28|455.12|453.52|455.12|453.52|454.88|453.28|0
1641559150000|2022-01-07 12:39:10|454.99|453.39|454.63|453.03|454.99|453.39|454.63|453.03|0
1641559160000|2022-01-07 12:39:20|454.87|453.27|454.87|453.27|454.99|453.39|454.87|453.27|0
1641559170000|2022-01-07 12:39:30|455.12|453.52|455.6|454|455.6|454|455.12|453.52|0
1641559180000|2022-01-07 12:39:40|455.84|454.24|455.84|454.24|455.84|454.24|455.6|454|0
1641559190000|2022-01-07 12:39:50|456.09|454.49|455.6|454|456.09|454.49|455.6|454|0
1641559200000|2022-01-07 12:40:00|455.36|453.76|454.87|453.27|455.36|453.76|454.75|453.15|0
1641559220000|2022-01-07 12:40:20|455.12|453.52|454.51|452.91|455.12|453.52|454.51|452.91|0
1641559230000|2022-01-07 12:40:30|454.39|452.79|454.15|452.55|454.39|452.79|454.15|452.55|0
1641559240000|2022-01-07 12:40:40|453.91|452.31|454.15|452.55|454.15|452.55|453.91|452.31|0
1641559250000|2022-01-07 12:40:50|453.91|452.31|453.91|452.31|453.91|452.31|453.78|452.18|0
1641559260000|2022-01-07 12:41:00|454.15|452.55|453.66|452.06|454.15|452.55|453.66|452.06|0
1641559270000|2022-01-07 12:41:10|453.18|451.58|453.66|452.06|453.66|452.06|453.18|451.58|0
1641559280000|2022-01-07 12:41:20|453.91|452.31|453.91|452.31|453.91|452.31|453.91|452.31|0
1641559290000|2022-01-07 12:41:30|453.78|452.18|453.91|452.31|453.91|452.31|453.78|452.18|0
1641559300000|2022-01-07 12:41:40|454.02|452.42|453.91|452.31|454.02|452.42|453.66|452.06|0
1641559310000|2022-01-07 12:41:50|453.66|452.06|453.66|452.06|453.66|452.06|453.66|452.06|0
1641559320000|2022-01-07 12:42:00|453.91|452.31|454.15|452.55|454.15|452.55|453.9|452.3|0
1641559330000|2022-01-07 12:42:10|455.12|453.52|455.12|453.52|455.12|453.52|455.12|453.52|0
1641559340000|2022-01-07 12:42:20|455.6|454|455.6|454|455.6|454|455.6|454|0
1641559360000|2022-01-07 12:42:40|455.84|454.24|456.08|454.48|456.08|454.48|455.84|454.24|0
1641559370000|2022-01-07 12:42:50|455.6|454|455.84|454.24|455.84|454.24|455.6|454|0
1641559380000|2022-01-07 12:43:00|456.08|454.48|456.08|454.48|456.08|454.48|456.08|454.48|0
1641559390000|2022-01-07 12:43:10|455.84|454.24|455.84|454.24|455.84|454.24|455.84|454.24|0
1641559400000|2022-01-07 12:43:20|456.08|454.48|456.08|454.48|456.08|454.48|456.08|454.48|0
1641559430000|2022-01-07 12:43:50|455.84|454.24|455.84|454.24|455.96|454.36|455.84|454.24|0
1641559440000|2022-01-07 12:44:00|456.08|454.48|455.84|454.24|456.08|454.48|455.84|454.24|0
1641559450000|2022-01-07 12:44:10|455.6|454|455.6|454|455.6|454|455.6|454|0
1641559460000|2022-01-07 12:44:20|455.36|453.76|455.11|453.51|455.36|453.76|455.11|453.51|0
1641559470000|2022-01-07 12:44:30|454.87|453.27|454.75|453.15|454.87|453.27|454.63|453.03|0
1641559480000|2022-01-07 12:44:40|454.63|453.03|454.63|453.03|454.87|453.27|454.63|453.03|0
1641559490000|2022-01-07 12:44:50|454.87|453.27|454.75|453.15|454.87|453.27|454.63|453.03|0
1641559500000|2022-01-07 12:45:00|454.87|453.27|454.15|452.55|454.87|453.27|454.15|452.55|0
1641559510000|2022-01-07 12:45:10|454.39|452.79|454.39|452.79|454.63|453.03|454.39|452.79|0
1641559530000|2022-01-07 12:45:30|454.63|453.03|454.39|452.79|454.63|453.03|454.39|452.79|0
1641559540000|2022-01-07 12:45:40|454.63|453.03|454.87|453.27|454.87|453.27|454.63|453.03|0
1641559550000|2022-01-07 12:45:50|454.75|453.15|454.87|453.27|454.87|453.27|454.75|453.15|0
1641559560000|2022-01-07 12:46:00|455.11|453.51|455.11|453.51|455.23|453.63|455.11|453.51|0
1641559570000|2022-01-07 12:46:10|455.23|453.63|455.6|454|455.6|454|455.23|453.63|0
1641559580000|2022-01-07 12:46:20|456.08|454.48|456.08|454.48|456.08|454.48|455.84|454.24|0
1641559590000|2022-01-07 12:46:30|455.84|454.24|456.08|454.48|456.08|454.48|455.84|454.24|0
1641559600000|2022-01-07 12:46:40|455.84|454.24|455.84|454.24|456.08|454.48|455.84|454.24|0
1641559610000|2022-01-07 12:46:50|455.71|454.11|455.71|454.11|455.71|454.11|455.71|454.11|0
1641559620000|2022-01-07 12:47:00|455.36|453.76|455.84|454.24|455.84|454.24|455.36|453.76|0
1641559630000|2022-01-07 12:47:10|455.6|454|455.84|454.24|455.84|454.24|455.6|454|0
1641559650000|2022-01-07 12:47:30|456.32|454.72|456.81|455.21|456.81|455.21|456.32|454.72|0
1641559660000|2022-01-07 12:47:40|456.57|454.97|456.57|454.97|456.57|454.97|456.57|454.97|0
1641559670000|2022-01-07 12:47:50|456.81|455.21|456.32|454.72|456.81|455.21|456.32|454.72|0
1641559680000|2022-01-07 12:48:00|456.08|454.48|455.84|454.24|456.08|454.48|455.84|454.24|0
1641559690000|2022-01-07 12:48:10|455.6|454|455.6|454|455.6|454|455.6|454|0
1641559700000|2022-01-07 12:48:20|455.84|454.24|455.84|454.24|456.08|454.48|455.84|454.24|0
1641559710000|2022-01-07 12:48:30|455.96|454.36|454.87|453.27|455.96|454.36|454.87|453.27|0
1641559720000|2022-01-07 12:48:40|455.11|453.51|455.11|453.51|455.11|453.51|455.11|453.51|0
1641559740000|2022-01-07 12:49:00|455.36|453.76|455.84|454.24|455.84|454.24|455.36|453.76|0
1641559750000|2022-01-07 12:49:10|456.08|454.48|455.84|454.24|456.08|454.48|455.84|454.24|0
1641559760000|2022-01-07 12:49:20|456.08|454.48|455.84|454.24|456.08|454.48|455.84|454.24|0
1641559770000|2022-01-07 12:49:30|456.08|454.48|456.32|454.72|456.32|454.72|456.08|454.48|0
1641559780000|2022-01-07 12:49:40|455.84|454.24|455.6|454|455.84|454.24|455.6|454|0
1641559790000|2022-01-07 12:49:50|455.84|454.24|455.84|454.24|455.84|454.24|455.84|454.24|0
1641559800000|2022-01-07 12:50:00|455.6|454|455.6|454|455.6|454|455.6|454|0
1641559810000|2022-01-07 12:50:10|455.84|454.24|455.84|454.24|455.84|454.24|455.84|454.24|0
1641559820000|2022-01-07 12:50:20|456.08|454.48|456.08|454.48|456.08|454.48|456.08|454.48|0
1641559830000|2022-01-07 12:50:30|455.96|454.36|456.32|454.72|456.32|454.72|455.96|454.36|0
1641559840000|2022-01-07 12:50:40|456.44|454.84|456.57|454.97|456.57|454.97|456.44|454.84|0
1641559850000|2022-01-07 12:50:50|456.32|454.72|456.57|454.97|456.57|454.97|456.32|454.72|0
1641559860000|2022-01-07 12:51:00|456.81|455.21|456.68|455.08|456.81|455.21|456.57|454.97|0
1641559870000|2022-01-07 12:51:10|456.81|455.21|456.32|454.72|457.05|455.45|456.32|454.72|0
1641559880000|2022-01-07 12:51:20|456.44|454.84|456.57|454.97|456.57|454.97|456.44|454.84|0
1641559890000|2022-01-07 12:51:30|456.81|455.21|456.57|454.97|456.81|455.21|456.57|454.97|0
1641559900000|2022-01-07 12:51:40|456.81|455.21|457.05|455.45|457.05|455.45|456.81|455.21|0
1641559910000|2022-01-07 12:51:50|456.81|455.21|457.05|455.45|457.05|455.45|456.81|455.21|0
1641559920000|2022-01-07 12:52:00|456.92|455.32|457.05|455.45|457.05|455.45|456.81|455.21|0
1641559930000|2022-01-07 12:52:10|456.81|455.21|456.68|455.08|456.81|455.21|456.57|454.97|0
1641559940000|2022-01-07 12:52:20|456.57|454.97|456.56|454.96|456.68|455.08|456.56|454.96|0
1641559960000|2022-01-07 12:52:40|456.44|454.84|456.56|454.96|456.56|454.96|456.32|454.72|0
1641559970000|2022-01-07 12:52:50|456.32|454.72|456.08|454.48|456.32|454.72|456.08|454.48|0
1641559980000|2022-01-07 12:53:00|456.32|454.72|456.56|454.96|456.56|454.96|456.32|454.72|0
1641560000000|2022-01-07 12:53:20|456.32|454.72|456.56|454.96|456.56|454.96|456.32|454.72|0
1641560030000|2022-01-07 12:53:50|456.68|455.08|456.56|454.96|456.68|455.08|456.56|454.96|0
1641560040000|2022-01-07 12:54:00|456.44|454.84|456.44|454.84|456.44|454.84|456.44|454.84|0
1641560050000|2022-01-07 12:54:10|456.32|454.72|456.56|454.96|456.56|454.96|456.32|454.72|0
1641560060000|2022-01-07 12:54:20|456.32|454.72|456.2|454.6|456.32|454.72|456.08|454.48|0
1641560070000|2022-01-07 12:54:30|456.08|454.48|456.81|455.21|456.81|455.21|456.08|454.48|0
1641560080000|2022-01-07 12:54:40|456.56|454.96|456.32|454.72|456.56|454.96|456.32|454.72|0
1641560090000|2022-01-07 12:54:50|456.08|454.48|455.84|454.24|456.32|454.72|455.84|454.24|0
1641560100000|2022-01-07 12:55:00|455.59|453.99|455.35|453.75|455.59|453.99|455.35|453.75|0
1641560120000|2022-01-07 12:55:20|455.11|453.51|455.35|453.75|455.35|453.75|455.11|453.51|0
1641560140000|2022-01-07 12:55:40|455.47|453.87|454.98|453.38|455.59|453.99|454.98|453.38|0
1641560150000|2022-01-07 12:55:50|454.87|453.27|454.87|453.27|454.87|453.27|454.87|453.27|0
1641560180000|2022-01-07 12:56:20|454.63|453.03|454.63|453.03|454.63|453.03|454.63|453.03|0
1641560190000|2022-01-07 12:56:30|454.74|453.14|454.62|453.02|454.74|453.14|454.62|453.02|0
1641560200000|2022-01-07 12:56:40|454.38|452.78|454.38|452.78|454.38|452.78|454.14|452.54|0
1641560210000|2022-01-07 12:56:50|454.14|452.54|454.14|452.54|454.14|452.54|454.14|452.54|0
1641560220000|2022-01-07 12:57:00|453.9|452.3|454.01|452.41|454.14|452.54|453.9|452.3|0
1641560230000|2022-01-07 12:57:10|454.14|452.54|454.14|452.54|454.14|452.54|454.14|452.54|0
1641560250000|2022-01-07 12:57:30|454.38|452.78|454.14|452.54|454.38|452.78|454.14|452.54|0
1641560260000|2022-01-07 12:57:40|453.9|452.3|453.9|452.3|453.9|452.3|453.9|452.3|0
1641560270000|2022-01-07 12:57:50|453.66|452.06|453.66|452.06|453.66|452.06|453.66|452.06|0
1641560280000|2022-01-07 12:58:00|453.41|451.81|453.41|451.81|453.66|452.06|453.41|451.81|0
1641560290000|2022-01-07 12:58:10|453.66|452.06|453.66|452.06|453.9|452.3|453.66|452.06|0
1641560300000|2022-01-07 12:58:20|453.9|452.3|453.9|452.3|453.9|452.3|453.9|452.3|0
1641560310000|2022-01-07 12:58:30|454.14|452.54|454.14|452.54|454.14|452.54|453.9|452.3|0
1641560320000|2022-01-07 12:58:40|453.9|452.3|454.38|452.78|454.38|452.78|453.9|452.3|0
1641560330000|2022-01-07 12:58:50|454.62|453.02|454.14|452.54|454.62|453.02|454.14|452.54|0
1641560340000|2022-01-07 12:59:00|453.9|452.3|453.9|452.3|453.9|452.3|453.9|452.3|0
1641560350000|2022-01-07 12:59:10|454.14|452.54|453.41|451.81|454.14|452.54|453.41|451.81|0
1641560360000|2022-01-07 12:59:20|452.93|451.33|452.44|450.84|452.93|451.33|452.44|450.84|0
1641560370000|2022-01-07 12:59:30|452.69|451.09|452.44|450.84|452.69|451.09|452.32|450.72|0
1641560380000|2022-01-07 12:59:40|452.69|451.09|452.69|451.09|453.17|451.57|452.69|451.09|0
1641560390000|2022-01-07 12:59:50|452.93|451.33|452.69|451.09|452.93|451.33|452.69|451.09|0
1641560400000|2022-01-07 13:00:00|452.93|451.33|454.14|452.54|454.14|452.54|452.93|451.33|0
1641560410000|2022-01-07 13:00:10|454.38|452.78|455.11|453.51|455.22|453.62|454.38|452.78|0
1641560420000|2022-01-07 13:00:20|454.87|453.27|455.11|453.51|455.11|453.51|454.87|453.27|0
1641560430000|2022-01-07 13:00:30|454.87|453.27|454.14|452.54|454.87|453.27|454.14|452.54|0
1641560440000|2022-01-07 13:00:40|453.9|452.3|454.14|452.54|454.38|452.78|453.9|452.3|0
1641560460000|2022-01-07 13:01:00|454.38|452.78|454.38|452.78|454.62|453.02|454.38|452.78|0
1641560470000|2022-01-07 13:01:10|454.14|452.54|454.14|452.54|454.14|452.54|453.9|452.3|0
1641560480000|2022-01-07 13:01:20|453.65|452.05|453.9|452.3|453.9|452.3|453.65|452.05|0
1641560490000|2022-01-07 13:01:30|453.65|452.05|453.65|452.05|453.65|452.05|453.65|452.05|0
1641560500000|2022-01-07 13:01:40|453.53|451.93|453.17|451.57|453.53|451.93|453.04|451.44|0
1641560510000|2022-01-07 13:01:50|453.41|451.81|452.93|451.33|453.41|451.81|452.93|451.33|0
1641560520000|2022-01-07 13:02:00|452.69|451.09|452.69|451.09|452.69|451.09|452.69|451.09|0
1641560530000|2022-01-07 13:02:10|453.17|451.57|453.41|451.81|453.41|451.81|453.17|451.57|0
1641560540000|2022-01-07 13:02:20|453.65|452.05|453.65|452.05|453.9|452.3|453.65|452.05|0
1641560550000|2022-01-07 13:02:30|453.41|451.81|453.65|452.05|453.65|452.05|453.41|451.81|0
1641560560000|2022-01-07 13:02:40|453.41|451.81|453.41|451.81|453.41|451.81|453.17|451.57|0
1641560570000|2022-01-07 13:02:50|453.17|451.57|453.17|451.57|453.17|451.57|453.17|451.57|0
1641560580000|2022-01-07 13:03:00|453.41|451.81|452.93|451.33|453.41|451.81|452.93|451.33|0
1641560590000|2022-01-07 13:03:10|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1641560600000|2022-01-07 13:03:20|452.44|450.84|452.93|451.33|452.93|451.33|452.44|450.84|0
1641560610000|2022-01-07 13:03:30|452.68|451.08|452.68|451.08|452.93|451.33|452.44|450.84|0
1641560620000|2022-01-07 13:03:40|452.8|451.2|452.8|451.2|452.8|451.2|452.8|451.2|0
1641560630000|2022-01-07 13:03:50|452.93|451.33|452.44|450.84|452.93|451.33|452.44|450.84|0
1641560640000|2022-01-07 13:04:00|452.68|451.08|453.41|451.81|453.41|451.81|452.68|451.08|0
1641560650000|2022-01-07 13:04:10|453.17|451.57|453.17|451.57|453.17|451.57|453.17|451.57|0
1641560660000|2022-01-07 13:04:20|453.65|452.05|453.89|452.29|453.89|452.29|453.41|451.81|0
1641560670000|2022-01-07 13:04:30|453.65|452.05|453.65|452.05|453.65|452.05|453.41|451.81|0
1641560680000|2022-01-07 13:04:40|453.28|451.68|453.41|451.81|453.41|451.81|453.28|451.68|0
1641560700000|2022-01-07 13:05:00|454.01|452.41|453.65|452.05|454.01|452.41|453.41|451.81|0
1641560710000|2022-01-07 13:05:10|453.41|451.81|453.41|451.81|453.41|451.81|453.41|451.81|0
1641560720000|2022-01-07 13:05:20|453.65|452.05|453.41|451.81|453.65|452.05|453.41|451.81|0
1641560730000|2022-01-07 13:05:30|453.28|451.68|453.65|452.05|453.65|452.05|453.17|451.57|0
1641560740000|2022-01-07 13:05:40|453.89|452.29|453.65|452.05|453.89|452.29|453.41|451.81|0
1641560750000|2022-01-07 13:05:50|453.41|451.81|453.17|451.57|453.41|451.81|453.17|451.57|0
1641560760000|2022-01-07 13:06:00|452.93|451.33|453.41|451.81|453.65|452.05|452.93|451.33|0
1641560770000|2022-01-07 13:06:10|452.93|451.33|453.04|451.44|453.04|451.44|452.93|451.33|0
1641560780000|2022-01-07 13:06:20|452.93|451.33|453.04|451.44|453.17|451.57|452.93|451.33|0
1641560790000|2022-01-07 13:06:30|453.17|451.57|453.17|451.57|453.17|451.57|453.04|451.44|0
1641560800000|2022-01-07 13:06:40|453.89|452.29|453.89|452.29|453.89|452.29|453.89|452.29|0
1641560810000|2022-01-07 13:06:50|454.62|453.02|454.62|453.02|454.86|453.26|454.62|453.02|0
1641560820000|2022-01-07 13:07:00|454.86|453.26|454.86|453.26|454.86|453.26|454.86|453.26|0
1641560830000|2022-01-07 13:07:10|455.1|453.5|455.59|453.99|455.59|453.99|455.1|453.5|0
1641560840000|2022-01-07 13:07:20|455.35|453.75|455.35|453.75|455.59|453.99|455.35|453.75|0
1641560850000|2022-01-07 13:07:30|455.59|453.99|455.59|453.99|455.59|453.99|455.59|453.99|0
1641560870000|2022-01-07 13:07:50|455.35|453.75|455.59|453.99|455.59|453.99|455.35|453.75|0
1641560880000|2022-01-07 13:08:00|455.35|453.75|455.83|454.23|455.83|454.23|455.35|453.75|0
1641560890000|2022-01-07 13:08:10|456.07|454.47|454.62|453.02|456.07|454.47|454.62|453.02|0
1641560900000|2022-01-07 13:08:20|454.86|453.26|455.35|453.75|455.35|453.75|454.86|453.26|0
1641560910000|2022-01-07 13:08:30|455.1|453.5|454.86|453.26|455.35|453.75|454.86|453.26|0
1641560920000|2022-01-07 13:08:40|454.62|453.02|454.62|453.02|454.62|453.02|454.62|453.02|0
1641560930000|2022-01-07 13:08:50|454.38|452.78|454.38|452.78|454.38|452.78|454.38|452.78|0
1641560940000|2022-01-07 13:09:00|454.14|452.54|453.89|452.29|454.25|452.65|453.89|452.29|0
1641560950000|2022-01-07 13:09:10|453.65|452.05|453.89|452.29|453.89|452.29|453.65|452.05|0
1641560960000|2022-01-07 13:09:20|453.65|452.05|453.41|451.81|453.65|452.05|453.41|451.81|0
1641560980000|2022-01-07 13:09:40|453.89|452.29|454.25|452.65|454.25|452.65|453.89|452.29|0
1641560990000|2022-01-07 13:09:50|454.38|452.78|454.38|452.78|454.38|452.78|454.38|452.78|0
1641561000000|2022-01-07 13:10:00|453.89|452.29|453.41|451.81|453.89|452.29|453.41|451.81|0
1641561010000|2022-01-07 13:10:10|453.65|452.05|454.13|452.53|454.13|452.53|453.65|452.05|0
1641561020000|2022-01-07 13:10:20|454.38|452.78|454.38|452.78|454.38|452.78|454.38|452.78|0
1641561040000|2022-01-07 13:10:40|454.62|453.02|454.38|452.78|454.62|453.02|454.38|452.78|0
1641561050000|2022-01-07 13:10:50|454.62|453.02|454.62|453.02|454.86|453.26|454.62|453.02|0
1641561070000|2022-01-07 13:11:10|454.49|452.89|454.13|452.53|454.62|453.02|454.13|452.53|0
1641561090000|2022-01-07 13:11:30|454.01|452.41|454.38|452.78|454.38|452.78|454.01|452.41|0
1641561100000|2022-01-07 13:11:40|454.62|453.02|454.62|453.02|454.86|453.26|454.62|453.02|0
1641561110000|2022-01-07 13:11:50|454.13|452.53|454.38|452.78|454.38|452.78|454.13|452.53|0
1641561120000|2022-01-07 13:12:00|454.25|452.65|454.13|452.53|454.38|452.78|454.13|452.53|0
1641561130000|2022-01-07 13:12:10|453.89|452.29|453.89|452.29|453.89|452.29|453.89|452.29|0
1641561140000|2022-01-07 13:12:20|454.13|452.53|453.89|452.29|454.13|452.53|453.89|452.29|0
1641561150000|2022-01-07 13:12:30|454.13|452.53|454.13|452.53|454.13|452.53|454.13|452.53|0
1641561160000|2022-01-07 13:12:40|454.38|452.78|454.86|453.26|454.86|453.26|454.38|452.78|0
1641561170000|2022-01-07 13:12:50|454.38|452.78|454.62|453.02|454.62|453.02|454.38|452.78|0
1641561180000|2022-01-07 13:13:00|454.86|453.26|454.62|453.02|454.86|453.26|454.38|452.78|0
1641561190000|2022-01-07 13:13:10|454.38|452.78|453.89|452.29|454.38|452.78|453.89|452.29|0
1641561200000|2022-01-07 13:13:20|454.13|452.53|454.13|452.53|454.13|452.53|453.89|452.29|0
1641561210000|2022-01-07 13:13:30|453.89|452.29|454.01|452.41|454.13|452.53|453.89|452.29|0
1641561220000|2022-01-07 13:13:40|454.13|452.53|453.65|452.05|454.13|452.53|453.65|452.05|0
1641561230000|2022-01-07 13:13:50|453.89|452.29|453.76|452.16|453.89|452.29|453.65|452.05|0
1641561240000|2022-01-07 13:14:00|453.89|452.29|454.13|452.53|454.13|452.53|453.65|452.05|0
1641561250000|2022-01-07 13:14:10|454.37|452.77|454.37|452.77|454.37|452.77|454.37|452.77|0
1641561260000|2022-01-07 13:14:20|454.13|452.53|454.37|452.77|454.37|452.77|454.13|452.53|0
1641561270000|2022-01-07 13:14:30|453.89|452.29|454.13|452.53|454.13|452.53|453.89|452.29|0
1641561280000|2022-01-07 13:14:40|454.01|452.41|453.89|452.29|454.37|452.77|453.89|452.29|0
1641561290000|2022-01-07 13:14:50|453.65|452.05|452.92|451.32|453.65|452.05|452.8|451.2|0
1641561300000|2022-01-07 13:15:00|453.16|451.56|453.65|452.05|453.65|452.05|453.16|451.56|0
1641561310000|2022-01-07 13:15:10|453.41|451.81|454.62|453.02|454.62|453.02|453.41|451.81|0
1641561320000|2022-01-07 13:15:20|454.13|452.53|454.37|452.77|454.37|452.77|454.13|452.53|0
1641561330000|2022-01-07 13:15:30|454.62|453.02|454.37|452.77|454.62|453.02|454.37|452.77|0
1641561340000|2022-01-07 13:15:40|454.62|453.02|454.62|453.02|454.62|453.02|454.37|452.77|0
1641561350000|2022-01-07 13:15:50|454.37|452.77|454.62|453.02|454.62|453.02|454.37|452.77|0
1641561360000|2022-01-07 13:16:00|454.13|452.53|453.16|451.56|454.13|452.53|453.16|451.56|0
1641561370000|2022-01-07 13:16:10|452.92|451.32|452.68|451.08|452.92|451.32|452.44|450.84|0
1641561380000|2022-01-07 13:16:20|452.19|450.59|452.68|451.08|452.68|451.08|452.19|450.59|0
1641561390000|2022-01-07 13:16:30|452.44|450.84|452.44|450.84|452.44|450.84|452.19|450.59|0
1641561400000|2022-01-07 13:16:40|452.92|451.32|452.44|450.84|452.92|451.32|451.95|450.35|0
1641561410000|2022-01-07 13:16:50|452.19|450.59|452.19|450.59|452.19|450.59|452.19|450.59|0
1641561420000|2022-01-07 13:17:00|452.44|450.84|452.19|450.59|452.44|450.84|452.19|450.59|0
1641561430000|2022-01-07 13:17:10|451.95|450.35|451.95|450.35|452.19|450.59|451.71|450.11|0
1641561450000|2022-01-07 13:17:30|452.44|450.84|452.19|450.59|452.44|450.84|452.19|450.59|0
1641561470000|2022-01-07 13:17:50|452.44|450.84|452.68|451.08|452.68|451.08|452.44|450.84|0
1641561480000|2022-01-07 13:18:00|452.79|451.19|452.92|451.32|452.92|451.32|452.79|451.19|0
1641561490000|2022-01-07 13:18:10|453.4|451.8|453.4|451.8|453.4|451.8|453.4|451.8|0
1641561500000|2022-01-07 13:18:20|453.16|451.56|453.16|451.56|453.4|451.8|453.16|451.56|0
1641561520000|2022-01-07 13:18:40|452.92|451.32|452.92|451.32|452.92|451.32|452.68|451.08|0
1641561530000|2022-01-07 13:18:50|452.68|451.08|452.68|451.08|452.68|451.08|452.44|450.84|0
1641561550000|2022-01-07 13:19:10|452.92|451.32|453.4|451.8|453.4|451.8|452.92|451.32|0
1641561560000|2022-01-07 13:19:20|453.16|451.56|453.16|451.56|453.16|451.56|453.16|451.56|0
1641561570000|2022-01-07 13:19:30|452.92|451.32|452.92|451.32|453.16|451.56|452.92|451.32|0
1641561580000|2022-01-07 13:19:40|452.68|451.08|452.44|450.84|452.68|451.08|452.44|450.84|0
1641561590000|2022-01-07 13:19:50|452.19|450.59|452.19|450.59|452.19|450.59|452.19|450.59|0
1641561600000|2022-01-07 13:20:00|452.44|450.84|452.44|450.84|452.68|451.08|452.44|450.84|0
1641561610000|2022-01-07 13:20:10|452.19|450.59|452.44|450.84|452.44|450.84|452.19|450.59|0
1641561620000|2022-01-07 13:20:20|452.68|451.08|452.44|450.84|452.68|451.08|452.44|450.84|0
1641561630000|2022-01-07 13:20:30|452.43|450.83|452.43|450.83|452.43|450.83|452.19|450.59|0
1641561640000|2022-01-07 13:20:40|452.55|450.95|452.68|451.08|452.68|451.08|452.43|450.83|0
1641561650000|2022-01-07 13:20:50|452.43|450.83|452.43|450.83|452.43|450.83|452.43|450.83|0
1641561660000|2022-01-07 13:21:00|452.92|451.32|452.92|451.32|452.92|451.32|452.92|451.32|0
1641561670000|2022-01-07 13:21:10|453.16|451.56|453.16|451.56|453.16|451.56|453.16|451.56|0
1641561680000|2022-01-07 13:21:20|453.4|451.8|453.16|451.56|453.4|451.8|453.16|451.56|0
1641561690000|2022-01-07 13:21:30|452.43|450.83|452.43|450.83|452.68|451.08|452.43|450.83|0
1641561700000|2022-01-07 13:21:40|452.68|451.08|452.68|451.08|453.16|451.56|452.68|451.08|0
1641561710000|2022-01-07 13:21:50|452.43|450.83|451.71|450.11|452.43|450.83|451.71|450.11|0
1641561720000|2022-01-07 13:22:00|451.47|449.87|451.47|449.87|451.71|450.11|451.47|449.87|0
1641561730000|2022-01-07 13:22:10|451.71|450.11|450.98|449.38|451.71|450.11|450.98|449.38|0
1641561740000|2022-01-07 13:22:20|451.22|449.62|451.71|450.11|451.71|450.11|451.22|449.62|0
1641561750000|2022-01-07 13:22:30|451.47|449.87|451.71|450.11|451.71|450.11|451.47|449.87|0
1641561760000|2022-01-07 13:22:40|451.47|449.87|452.07|450.47|452.43|450.83|451.47|449.87|0
1641561770000|2022-01-07 13:22:50|452.31|450.71|451.95|450.35|452.31|450.71|451.95|450.35|0
1641561780000|2022-01-07 13:23:00|452.19|450.59|452.19|450.59|452.19|450.59|451.95|450.35|0
1641561790000|2022-01-07 13:23:10|452.43|450.83|451.95|450.35|452.43|450.83|451.95|450.35|0
1641561800000|2022-01-07 13:23:20|452.19|450.59|451.71|450.11|452.19|450.59|451.71|450.11|0
1641561810000|2022-01-07 13:23:30|451.95|450.35|451.71|450.11|451.95|450.35|451.71|450.11|0
1641561820000|2022-01-07 13:23:40|451.47|449.87|452.19|450.59|452.19|450.59|451.47|449.87|0
1641561830000|2022-01-07 13:23:50|452.43|450.83|452.43|450.83|452.43|450.83|452.19|450.59|0
1641561840000|2022-01-07 13:24:00|452.68|451.08|452.19|450.59|452.68|451.08|452.19|450.59|0
1641561850000|2022-01-07 13:24:10|451.95|450.35|452.43|450.83|452.43|450.83|451.95|450.35|0
1641561860000|2022-01-07 13:24:20|452.68|451.08|452.68|451.08|452.68|451.08|452.68|451.08|0
1641561870000|2022-01-07 13:24:30|452.92|451.32|452.68|451.08|452.92|451.32|452.68|451.08|0
1641561880000|2022-01-07 13:24:40|452.92|451.32|452.92|451.32|453.16|451.56|452.92|451.32|0
1641561890000|2022-01-07 13:24:50|453.16|451.56|452.68|451.08|453.16|451.56|452.68|451.08|0
1641561900000|2022-01-07 13:25:00|452.92|451.32|453.4|451.8|453.4|451.8|452.92|451.32|0
1641561910000|2022-01-07 13:25:10|453.64|452.04|452.92|451.32|453.64|452.04|452.92|451.32|0
1641561930000|2022-01-07 13:25:30|452.67|451.07|452.19|450.59|452.67|451.07|452.19|450.59|0
1641561940000|2022-01-07 13:25:40|452.43|450.83|452.67|451.07|452.67|451.07|452.43|450.83|0
1641561950000|2022-01-07 13:25:50|452.92|451.32|452.67|451.07|452.92|451.32|452.67|451.07|0
1641561960000|2022-01-07 13:26:00|452.92|451.32|452.92|451.32|452.92|451.32|452.92|451.32|0
1641561970000|2022-01-07 13:26:10|453.4|451.8|453.16|451.56|453.4|451.8|453.16|451.56|0
1641561980000|2022-01-07 13:26:20|452.92|451.32|452.92|451.32|452.92|451.32|452.67|451.07|0
1641561990000|2022-01-07 13:26:30|453.16|451.56|453.16|451.56|453.4|451.8|453.16|451.56|0
1641562000000|2022-01-07 13:26:40|453.4|451.8|453.4|451.8|453.4|451.8|453.27|451.67|0
1641562010000|2022-01-07 13:26:50|453.52|451.92|453.64|452.04|453.64|452.04|453.52|451.92|0
1641562020000|2022-01-07 13:27:00|453.52|451.92|453.4|451.8|453.64|452.04|453.4|451.8|0
1641562030000|2022-01-07 13:27:10|453.88|452.28|453.88|452.28|453.88|452.28|453.88|452.28|0
1641562040000|2022-01-07 13:27:20|453.64|452.04|453.4|451.8|453.64|452.04|453.4|451.8|0
1641562050000|2022-01-07 13:27:30|453.16|451.56|453.88|452.28|453.88|452.28|453.16|451.56|0
1641562060000|2022-01-07 13:27:40|453.64|452.04|454.13|452.53|454.13|452.53|453.64|452.04|0
1641562070000|2022-01-07 13:27:50|454|452.4|454.37|452.77|454.37|452.77|453.64|452.04|0
1641562080000|2022-01-07 13:28:00|453.88|452.28|454|452.4|454|452.4|453.88|452.28|0
1641562090000|2022-01-07 13:28:10|453.27|451.67|453.27|451.67|453.27|451.67|453.16|451.56|0
1641562100000|2022-01-07 13:28:20|453.52|451.92|453.4|451.8|453.52|451.92|453.4|451.8|0
1641562110000|2022-01-07 13:28:30|453.64|452.04|453.88|452.28|453.88|452.28|453.64|452.04|0
1641562120000|2022-01-07 13:28:40|454|452.4|454.37|452.77|454.61|453.01|454|452.4|0
1641562130000|2022-01-07 13:28:50|454.48|452.88|454.37|452.77|454.48|452.88|454.13|452.53|0
1641562140000|2022-01-07 13:29:00|454|452.4|453.16|451.56|454|452.4|453.16|451.56|0
1641562150000|2022-01-07 13:29:10|452.92|451.32|452.43|450.83|452.92|451.32|452.43|450.83|0
1641562160000|2022-01-07 13:29:20|452.31|450.71|452.55|450.95|452.79|451.19|452.31|450.71|0
1641562170000|2022-01-07 13:29:30|452.79|451.19|452.92|451.32|452.92|451.32|452.67|451.07|0
1641562180000|2022-01-07 13:29:40|452.79|451.19|453.64|452.04|453.76|452.16|452.79|451.19|0
1641562190000|2022-01-07 13:29:50|453.88|452.28|453.4|451.8|454|452.4|453.4|451.8|0
1641562200000|2022-01-07 13:30:00|457.03|455.43|461.76|460.16|461.76|460.16|455.21|453.61|0
1641562210000|2022-01-07 13:30:10|458.12|456.52|458.25|456.65|458.25|456.65|458|456.4|0
1641562220000|2022-01-07 13:30:20|457.03|455.43|457.76|456.16|457.76|456.16|455.94|454.34|0
1641562230000|2022-01-07 13:30:30|458.49|456.89|461.52|459.92|461.52|459.92|458.12|456.52|0
1641562240000|2022-01-07 13:30:40|461.16|459.56|461.76|460.16|461.76|460.16|460.91|459.31|0
1641562250000|2022-01-07 13:30:50|462.73|461.13|462.37|460.77|462.73|461.13|461.76|460.16|0
1641562260000|2022-01-07 13:31:00|458.73|457.13|460.54|458.94|460.91|459.31|458.73|457.13|0
1641562270000|2022-01-07 13:31:10|459.94|458.34|454.61|453.01|459.94|458.34|454.61|453.01|0
1641562280000|2022-01-07 13:31:20|454.37|452.77|453.4|451.8|456.06|454.46|453.4|451.8|0
1641562290000|2022-01-07 13:31:30|453.03|451.43|450.37|448.77|453.03|451.43|450.37|448.77|0
1641562300000|2022-01-07 13:31:40|448.08|446.48|449.53|447.93|449.53|447.93|448.08|446.48|0
1641562310000|2022-01-07 13:31:50|450.49|448.89|451.09|449.49|451.46|449.86|450.49|448.89|0
1641562320000|2022-01-07 13:32:00|452.43|450.83|450.01|448.41|452.43|450.83|450.01|448.41|0
1641562330000|2022-01-07 13:32:10|450.98|449.38|451.95|450.35|451.95|450.35|450.98|449.38|0
1641562340000|2022-01-07 13:32:20|453.16|451.56|449.53|447.93|453.16|451.56|449.53|447.93|0
1641562350000|2022-01-07 13:32:30|448.8|447.2|448.8|447.2|448.8|447.2|447.95|446.35|0
1641562360000|2022-01-07 13:32:40|449.28|447.68|448.56|446.96|449.28|447.68|448.56|446.96|0
1641562370000|2022-01-07 13:32:50|448.07|446.47|447.83|446.23|448.56|446.96|447.83|446.23|0
1641562380000|2022-01-07 13:33:00|449.04|447.44|450.01|448.41|450.01|448.41|448.8|447.2|0
1641562390000|2022-01-07 13:33:10|449.77|448.17|448.92|447.32|450.25|448.65|448.92|447.32|0
1641562400000|2022-01-07 13:33:20|448.32|446.72|448.07|446.47|448.32|446.72|448.07|446.47|0
1641562410000|2022-01-07 13:33:30|446.87|445.27|447.83|446.23|447.83|446.23|446.87|445.27|0
1641562420000|2022-01-07 13:33:40|449.16|447.56|449.77|448.17|449.77|448.17|449.16|447.56|0
1641562430000|2022-01-07 13:33:50|451.22|449.62|452.43|450.83|452.43|450.83|451.22|449.62|0
1641562440000|2022-01-07 13:34:00|452.19|450.59|450.25|448.65|452.19|450.59|449.28|447.68|0
1641562450000|2022-01-07 13:34:10|449.53|447.93|448.56|446.96|449.53|447.93|448.32|446.72|0
1641562460000|2022-01-07 13:34:20|447.11|445.51|447.11|445.51|447.35|445.75|446.14|444.54|0
1641562470000|2022-01-07 13:34:30|447.35|445.75|447.83|446.23|448.07|446.47|447.35|445.75|0
1641562480000|2022-01-07 13:34:40|448.07|446.47|448.56|446.96|448.8|447.2|448.07|446.47|0
1641562490000|2022-01-07 13:34:50|449.04|447.44|447.83|446.23|449.04|447.44|447.83|446.23|0
1641562500000|2022-01-07 13:35:00|448.32|446.72|447.95|446.35|448.8|447.2|447.95|446.35|0
1641562510000|2022-01-07 13:35:10|447.59|445.99|447.35|445.75|448.07|446.47|447.11|445.51|0
1641562520000|2022-01-07 13:35:20|447.71|446.11|447.35|445.75|447.71|446.11|447.35|445.75|0
1641562530000|2022-01-07 13:35:30|446.87|445.27|446.14|444.54|446.87|445.27|445.9|444.3|0
1641562540000|2022-01-07 13:35:40|446.62|445.02|446.62|445.02|446.86|445.26|446.62|445.02|0
1641562550000|2022-01-07 13:35:50|446.86|445.26|446.14|444.54|446.86|445.26|445.42|443.82|0
1641562560000|2022-01-07 13:36:00|444.69|443.09|443.24|441.64|444.69|443.09|443.24|441.64|0
1641562570000|2022-01-07 13:36:10|443|441.4|440.59|438.99|443|441.4|440.59|438.99|0
1641562580000|2022-01-07 13:36:20|440.83|439.23|440.1|438.5|440.83|439.23|439.86|438.26|0
1641562590000|2022-01-07 13:36:30|440.35|438.75|439.14|437.54|440.35|438.75|439.14|437.54|0
1641562600000|2022-01-07 13:36:40|438.9|437.3|441.31|439.71|441.31|439.71|438.9|437.3|0
1641562610000|2022-01-07 13:36:50|441.79|440.19|441.79|440.19|441.91|440.31|441.67|440.07|0
1641562620000|2022-01-07 13:37:00|441.55|439.95|442.28|440.68|442.28|440.68|441.55|439.95|0
1641562630000|2022-01-07 13:37:10|444.45|442.85|442.76|441.16|444.69|443.09|442.76|441.16|0
1641562640000|2022-01-07 13:37:20|442.28|440.68|441.31|439.71|442.28|440.68|440.83|439.23|0
1641562650000|2022-01-07 13:37:30|441.55|439.95|440.35|438.75|441.55|439.95|440.35|438.75|0
1641562660000|2022-01-07 13:37:40|440.46|438.86|438.9|437.3|440.46|438.86|438.9|437.3|0
1641562670000|2022-01-07 13:37:50|439.62|438.02|439.38|437.78|439.62|438.02|439.38|437.78|0
1641562680000|2022-01-07 13:38:00|438.9|437.3|438.9|437.3|438.9|437.3|438.66|437.06|0
1641562690000|2022-01-07 13:38:10|438.53|436.93|438.18|436.58|439.14|437.54|438.18|436.58|0
1641562700000|2022-01-07 13:38:20|438.42|436.82|439.14|437.54|439.14|437.54|438.42|436.82|0
1641562710000|2022-01-07 13:38:30|438.66|437.06|436.49|434.89|438.66|437.06|436.49|434.89|0
1641562720000|2022-01-07 13:38:40|436.97|435.37|437.69|436.09|437.93|436.33|436.97|435.37|0
1641562730000|2022-01-07 13:38:50|437.45|435.85|437.93|436.33|437.93|436.33|437.21|435.61|0
1641562740000|2022-01-07 13:39:00|437.45|435.85|437.45|435.85|438.17|436.57|437.21|435.61|0
1641562750000|2022-01-07 13:39:10|437.21|435.61|436.97|435.37|437.21|435.61|436.97|435.37|0
1641562760000|2022-01-07 13:39:20|437.45|435.85|436.73|435.13|437.45|435.85|436.73|435.13|0
1641562770000|2022-01-07 13:39:30|436.01|434.41|436.01|434.41|436.01|434.41|435.28|433.68|0
1641562780000|2022-01-07 13:39:40|435.77|434.17|435.77|434.17|436.01|434.41|435.77|434.17|0
1641562790000|2022-01-07 13:39:50|436.01|434.41|435.28|433.68|436.01|434.41|435.28|433.68|0
1641562800000|2022-01-07 13:40:00|434.8|433.2|434.08|432.48|435.28|433.68|434.08|432.48|0
1641562810000|2022-01-07 13:40:10|433.36|431.76|434.8|433.2|434.8|433.2|433.36|431.76|0
1641562820000|2022-01-07 13:40:20|435.28|433.68|437.45|435.85|437.45|435.85|435.28|433.68|0
1641562830000|2022-01-07 13:40:30|437.21|435.61|437.21|435.61|437.45|435.85|436.97|435.37|0
1641562840000|2022-01-07 13:40:40|437.93|436.33|438.66|437.06|438.66|437.06|437.93|436.33|0
1641562850000|2022-01-07 13:40:50|438.9|437.3|439.38|437.78|439.62|438.02|438.9|437.3|0
1641562860000|2022-01-07 13:41:00|438.9|437.3|437.93|436.33|438.9|437.3|437.69|436.09|0
1641562870000|2022-01-07 13:41:10|437.69|436.09|436.73|435.13|437.69|436.09|436.73|435.13|0
1641562880000|2022-01-07 13:41:20|436.25|434.65|435.76|434.16|436.25|434.65|435.04|433.44|0
1641562890000|2022-01-07 13:41:30|437.08|435.48|436.97|435.37|437.08|435.48|436.97|435.37|0
1641562900000|2022-01-07 13:41:40|436.73|435.13|436.49|434.89|436.97|435.37|436.49|434.89|0
1641562910000|2022-01-07 13:41:50|436.73|435.13|436.73|435.13|436.73|435.13|436.73|435.13|0
1641562920000|2022-01-07 13:42:00|436.25|434.65|435.04|433.44|436.49|434.89|435.04|433.44|0
1641562930000|2022-01-07 13:42:10|436.01|434.41|436.97|435.37|436.97|435.37|436.01|434.41|0
1641562940000|2022-01-07 13:42:20|437.45|435.85|438.41|436.81|438.41|436.81|437.45|435.85|0
1641562950000|2022-01-07 13:42:30|438.17|436.57|439.14|437.54|439.14|437.54|438.17|436.57|0
1641562960000|2022-01-07 13:42:40|438.17|436.57|437.69|436.09|438.17|436.57|437.69|436.09|0
1641562970000|2022-01-07 13:42:50|437.45|435.85|436.73|435.13|437.45|435.85|436.73|435.13|0
1641562980000|2022-01-07 13:43:00|436.25|434.65|436.49|434.89|436.49|434.89|436.25|434.65|0
1641562990000|2022-01-07 13:43:10|436.73|435.13|436.73|435.13|436.73|435.13|436.25|434.65|0
1641563000000|2022-01-07 13:43:20|436.25|434.65|437.21|435.61|437.45|435.85|436.25|434.65|0
1641563010000|2022-01-07 13:43:30|436.97|435.37|437.45|435.85|437.69|436.09|436.97|435.37|0
1641563020000|2022-01-07 13:43:40|437.21|435.61|436.25|434.65|437.21|435.61|436.25|434.65|0
1641563030000|2022-01-07 13:43:50|436|434.4|435.76|434.16|436|434.4|435.52|433.92|0
1641563040000|2022-01-07 13:44:00|436.73|435.13|436.97|435.37|437.21|435.61|436.73|435.13|0
1641563050000|2022-01-07 13:44:10|437.08|435.48|437.69|436.09|437.69|436.09|437.08|435.48|0
1641563060000|2022-01-07 13:44:20|438.17|436.57|437.21|435.61|438.17|436.57|437.21|435.61|0
1641563070000|2022-01-07 13:44:30|437.69|436.09|439.14|437.54|439.14|437.54|437.45|435.85|0
1641563080000|2022-01-07 13:44:40|438.9|437.3|438.65|437.05|438.9|437.3|438.41|436.81|0
1641563090000|2022-01-07 13:44:50|438.9|437.3|439.14|437.54|439.14|437.54|438.9|437.3|0
1641563100000|2022-01-07 13:45:00|438.9|437.3|440.82|439.22|440.82|439.22|438.9|437.3|0
1641563110000|2022-01-07 13:45:10|440.1|438.5|441.07|439.47|441.07|439.47|440.1|438.5|0
1641563120000|2022-01-07 13:45:20|441.31|439.71|441.07|439.47|441.31|439.71|440.82|439.22|0
1641563130000|2022-01-07 13:45:30|441.31|439.71|441.31|439.71|441.55|439.95|441.31|439.71|0
1641563140000|2022-01-07 13:45:40|441.55|439.95|441.31|439.71|441.79|440.19|441.31|439.71|0
1641563150000|2022-01-07 13:45:50|440.58|438.98|440.1|438.5|440.82|439.22|440.1|438.5|0
1641563160000|2022-01-07 13:46:00|441.06|439.46|441.31|439.71|441.31|439.71|441.06|439.46|0
1641563170000|2022-01-07 13:46:10|441.06|439.46|441.55|439.95|441.55|439.95|441.06|439.46|0
1641563180000|2022-01-07 13:46:20|442.03|440.43|441.79|440.19|442.03|440.43|441.79|440.19|0
1641563190000|2022-01-07 13:46:30|441.06|439.46|440.82|439.22|441.79|440.19|440.82|439.22|0
1641563200000|2022-01-07 13:46:40|440.1|438.5|440.34|438.74|440.46|438.86|440.1|438.5|0
1641563210000|2022-01-07 13:46:50|440.1|438.5|441.55|439.95|441.55|439.95|440.1|438.5|0
1641563220000|2022-01-07 13:47:00|442.15|440.55|442.03|440.43|442.51|440.91|442.03|440.43|0
1641563230000|2022-01-07 13:47:10|441.79|440.19|441.31|439.71|441.79|440.19|441.31|439.71|0
1641563240000|2022-01-07 13:47:20|441.06|439.46|442.03|440.43|442.03|440.43|441.06|439.46|0
1641563250000|2022-01-07 13:47:30|442.27|440.67|441.31|439.71|442.27|440.67|441.31|439.71|0
1641563260000|2022-01-07 13:47:40|441.55|439.95|442.75|441.15|442.75|441.15|441.55|439.95|0
1641563270000|2022-01-07 13:47:50|442.99|441.39|442.87|441.27|443.48|441.88|442.87|441.27|0
1641563280000|2022-01-07 13:48:00|442.99|441.39|444.44|442.84|444.44|442.84|442.99|441.39|0
1641563290000|2022-01-07 13:48:10|444.2|442.6|444.44|442.84|444.44|442.84|443.96|442.36|0
1641563300000|2022-01-07 13:48:20|444.68|443.08|444.93|443.33|444.93|443.33|444.68|443.08|0
1641563310000|2022-01-07 13:48:30|444.68|443.08|443.96|442.36|444.68|443.08|443.72|442.12|0
1641563320000|2022-01-07 13:48:40|444.08|442.48|443.72|442.12|444.44|442.84|443.72|442.12|0
1641563330000|2022-01-07 13:48:50|444.2|442.6|444.2|442.6|444.44|442.84|443.96|442.36|0
1641563340000|2022-01-07 13:49:00|444.44|442.84|444.2|442.6|444.93|443.33|444.2|442.6|0
1641563350000|2022-01-07 13:49:10|443.96|442.36|443.48|441.88|444.2|442.6|443.48|441.88|0
1641563360000|2022-01-07 13:49:20|444.2|442.6|444.44|442.84|444.44|442.84|444.2|442.6|0
1641563370000|2022-01-07 13:49:30|443.72|442.12|443.72|442.12|443.96|442.36|443.48|441.88|0
1641563380000|2022-01-07 13:49:40|444.2|442.6|444.93|443.33|444.93|443.33|444.2|442.6|0
1641563390000|2022-01-07 13:49:50|444.2|442.6|443.59|441.99|444.44|442.84|443.59|441.99|0
1641563400000|2022-01-07 13:50:00|443.96|442.36|442.99|441.39|443.96|442.36|442.51|440.91|0
1641563410000|2022-01-07 13:50:10|442.75|441.15|443.23|441.63|443.23|441.63|442.75|441.15|0
1641563420000|2022-01-07 13:50:20|443.72|442.12|442.75|441.15|443.72|442.12|442.75|441.15|0
1641563430000|2022-01-07 13:50:30|442.51|440.91|443.72|442.12|443.72|442.12|442.51|440.91|0
1641563440000|2022-01-07 13:50:40|443.96|442.36|443.48|441.88|443.96|442.36|443.48|441.88|0
1641563450000|2022-01-07 13:50:50|443.23|441.63|442.99|441.39|443.23|441.63|442.99|441.39|0
1641563460000|2022-01-07 13:51:00|442.75|441.15|442.03|440.43|442.99|441.39|442.03|440.43|0
1641563470000|2022-01-07 13:51:10|441.79|440.19|442.03|440.43|442.51|440.91|441.79|440.19|0
1641563480000|2022-01-07 13:51:20|441.79|440.19|441.3|439.7|442.03|440.43|441.3|439.7|0
1641563490000|2022-01-07 13:51:30|441.06|439.46|441.06|439.46|441.06|439.46|440.82|439.22|0
1641563500000|2022-01-07 13:51:40|440.58|438.98|440.82|439.22|440.82|439.22|440.58|438.98|0
1641563510000|2022-01-07 13:51:50|440.58|438.98|440.58|438.98|440.58|438.98|440.34|438.74|0
1641563520000|2022-01-07 13:52:00|440.82|439.22|441.54|439.94|441.79|440.19|440.82|439.22|0
1641563530000|2022-01-07 13:52:10|441.79|440.19|441.3|439.7|441.79|440.19|441.3|439.7|0
1641563540000|2022-01-07 13:52:20|441.06|439.46|441.06|439.46|441.3|439.7|440.82|439.22|0
1641563550000|2022-01-07 13:52:30|441.54|439.94|441.54|439.94|441.79|440.19|441.54|439.94|0
1641563560000|2022-01-07 13:52:40|441.42|439.82|440.82|439.22|441.42|439.82|440.82|439.22|0
1641563570000|2022-01-07 13:52:50|441.06|439.46|441.06|439.46|441.3|439.7|441.06|439.46|0
1641563580000|2022-01-07 13:53:00|441.3|439.7|441.54|439.94|441.54|439.94|441.06|439.46|0
1641563590000|2022-01-07 13:53:10|441.06|439.46|441.06|439.46|441.54|439.94|441.06|439.46|0
1641563600000|2022-01-07 13:53:20|440.82|439.22|439.37|437.77|440.82|439.22|439.37|437.77|0
1641563610000|2022-01-07 13:53:30|439.13|437.53|439.13|437.53|439.37|437.77|439.13|437.53|0
1641563620000|2022-01-07 13:53:40|439.37|437.77|438.65|437.05|439.37|437.77|438.65|437.05|0
1641563630000|2022-01-07 13:53:50|438.89|437.29|439.13|437.53|439.13|437.53|438.89|437.29|0
1641563640000|2022-01-07 13:54:00|439.61|438.01|439.61|438.01|439.61|438.01|439.61|438.01|0
1641563650000|2022-01-07 13:54:10|439.85|438.25|438.65|437.05|439.85|438.25|438.65|437.05|0
1641563660000|2022-01-07 13:54:20|438.41|436.81|437.44|435.84|438.41|436.81|437.44|435.84|0
1641563670000|2022-01-07 13:54:30|436.96|435.36|436.72|435.12|436.96|435.36|436.72|435.12|0
1641563680000|2022-01-07 13:54:40|436.48|434.88|436.48|434.88|436.72|435.12|436|434.4|0
1641563690000|2022-01-07 13:54:50|436.72|435.12|437.68|436.08|437.68|436.08|436.72|435.12|0
1641563700000|2022-01-07 13:55:00|437.44|435.84|438.41|436.81|438.65|437.05|437.44|435.84|0
1641563710000|2022-01-07 13:55:10|438.65|437.05|437.44|435.84|438.65|437.05|437.44|435.84|0
1641563720000|2022-01-07 13:55:20|437.2|435.6|436.96|435.36|437.2|435.6|436.96|435.36|0
1641563730000|2022-01-07 13:55:30|437.2|435.6|438.17|436.57|438.17|436.57|437.2|435.6|0
1641563740000|2022-01-07 13:55:40|438.65|437.05|439.37|437.77|439.37|437.77|438.65|437.05|0
1641563750000|2022-01-07 13:55:50|439.25|437.65|438.17|436.57|439.25|437.65|438.17|436.57|0
1641563760000|2022-01-07 13:56:00|437.93|436.33|438.17|436.57|438.17|436.57|437.93|436.33|0
1641563770000|2022-01-07 13:56:10|438.41|436.81|440.82|439.22|440.82|439.22|438.41|436.81|0
1641563780000|2022-01-07 13:56:20|440.58|438.98|440.34|438.74|440.58|438.98|440.34|438.74|0
1641563790000|2022-01-07 13:56:30|440.58|438.98|440.09|438.49|440.58|438.98|440.09|438.49|0
1641563800000|2022-01-07 13:56:40|439.85|438.25|439.61|438.01|439.85|438.25|439.37|437.77|0
1641563810000|2022-01-07 13:56:50|440.09|438.49|439.85|438.25|440.09|438.49|439.85|438.25|0
1641563820000|2022-01-07 13:57:00|440.09|438.49|441.42|439.82|441.42|439.82|440.09|438.49|0
1641563830000|2022-01-07 13:57:10|441.54|439.94|441.3|439.7|441.66|440.06|441.3|439.7|0
1641563840000|2022-01-07 13:57:20|440.82|439.22|440.58|438.98|440.82|439.22|440.34|438.74|0
1641563850000|2022-01-07 13:57:30|440.34|438.74|440.93|439.33|440.93|439.33|440.34|438.74|0
1641563860000|2022-01-07 13:57:40|441.3|439.7|441.3|439.7|441.54|439.94|441.3|439.7|0
1641563870000|2022-01-07 13:57:50|441.06|439.46|441.06|439.46|441.3|439.7|441.06|439.46|0
1641563880000|2022-01-07 13:58:00|441.17|439.57|440.82|439.22|441.3|439.7|440.82|439.22|0
1641563890000|2022-01-07 13:58:10|440.58|438.98|441.06|439.46|441.06|439.46|440.34|438.74|0
1641563900000|2022-01-07 13:58:20|440.82|439.22|440.58|438.98|440.82|439.22|440.58|438.98|0
1641563910000|2022-01-07 13:58:30|441.3|439.7|440.82|439.22|441.54|439.94|440.82|439.22|0
1641563920000|2022-01-07 13:58:40|440.58|438.98|439.61|438.01|440.82|439.22|439.61|438.01|0
1641563930000|2022-01-07 13:58:50|439.37|437.77|439.13|437.53|439.37|437.77|438.89|437.29|0
1641563940000|2022-01-07 13:59:00|439.61|438.01|439.85|438.25|439.85|438.25|439.61|438.01|0
1641563950000|2022-01-07 13:59:10|439.61|438.01|439.61|438.01|439.61|438.01|439.37|437.77|0
1641563960000|2022-01-07 13:59:20|439.13|437.53|439.37|437.77|439.37|437.77|439.13|437.53|0
1641563970000|2022-01-07 13:59:30|439.13|437.53|439.61|438.01|439.61|438.01|439.13|437.53|0
1641563980000|2022-01-07 13:59:40|439.85|438.25|440.09|438.49|440.09|438.49|439.85|438.25|0
1641563990000|2022-01-07 13:59:50|440.33|438.73|440.09|438.49|440.33|438.73|440.09|438.49|0
1641564000000|2022-01-07 14:00:00|440.33|438.73|441.3|439.7|441.3|439.7|440.33|438.73|0
1641564010000|2022-01-07 14:00:10|441.06|439.46|441.06|439.46|441.3|439.7|440.82|439.22|0
1641564020000|2022-01-07 14:00:20|440.82|439.22|440.58|438.98|440.82|439.22|440.58|438.98|0
1641564030000|2022-01-07 14:00:30|440.82|439.22|442.02|440.42|442.02|440.42|440.82|439.22|0
1641564040000|2022-01-07 14:00:40|442.51|440.91|442.51|440.91|442.51|440.91|442.26|440.66|0
1641564050000|2022-01-07 14:00:50|442.26|440.66|442.26|440.66|442.51|440.91|442.26|440.66|0
1641564060000|2022-01-07 14:01:00|442.51|440.91|442.26|440.66|442.75|441.15|442.26|440.66|0
1641564070000|2022-01-07 14:01:10|442.02|440.42|442.75|441.15|442.75|441.15|442.02|440.42|0
1641564080000|2022-01-07 14:01:20|442.51|440.91|443.95|442.35|443.95|442.35|442.51|440.91|0
1641564090000|2022-01-07 14:01:30|442.99|441.39|443.23|441.63|443.23|441.63|442.99|441.39|0
1641564100000|2022-01-07 14:01:40|442.99|441.39|442.26|440.66|442.99|441.39|442.26|440.66|0
1641564110000|2022-01-07 14:01:50|442.02|440.42|442.26|440.66|442.26|440.66|441.78|440.18|0
1641564120000|2022-01-07 14:02:00|442.02|440.42|442.26|440.66|442.26|440.66|442.02|440.42|0
1641564130000|2022-01-07 14:02:10|442.75|441.15|442.5|440.9|442.99|441.39|442.5|440.9|0
1641564140000|2022-01-07 14:02:20|442.99|441.39|442.02|440.42|442.99|441.39|442.02|440.42|0
1641564150000|2022-01-07 14:02:30|441.78|440.18|441.78|440.18|442.02|440.42|441.78|440.18|0
1641564160000|2022-01-07 14:02:40|442.02|440.42|442.99|441.39|442.99|441.39|442.02|440.42|0
1641564170000|2022-01-07 14:02:50|442.75|441.15|443.23|441.63|443.23|441.63|442.75|441.15|0
1641564180000|2022-01-07 14:03:00|442.99|441.39|442.99|441.39|443.23|441.63|442.99|441.39|0
1641564190000|2022-01-07 14:03:10|443.23|441.63|442.99|441.39|443.23|441.63|442.26|440.66|0
1641564200000|2022-01-07 14:03:20|443.23|441.63|443.47|441.87|443.47|441.87|443.23|441.63|0
1641564210000|2022-01-07 14:03:30|443.83|442.23|443.47|441.87|443.83|442.23|443.47|441.87|0
1641564220000|2022-01-07 14:03:40|443.23|441.63|443.47|441.87|443.47|441.87|443.23|441.63|0
1641564230000|2022-01-07 14:03:50|443.71|442.11|443.71|442.11|443.71|442.11|443.47|441.87|0
1641564240000|2022-01-07 14:04:00|443.47|441.87|442.26|440.66|443.47|441.87|442.26|440.66|0
1641564250000|2022-01-07 14:04:10|442.5|440.9|442.5|440.9|442.5|440.9|442.5|440.9|0
1641564260000|2022-01-07 14:04:20|442.26|440.66|442.5|440.9|442.5|440.9|442.26|440.66|0
1641564270000|2022-01-07 14:04:30|442.75|441.15|442.5|440.9|442.75|441.15|442.5|440.9|0
1641564280000|2022-01-07 14:04:40|442.75|441.15|442.26|440.66|442.75|441.15|442.26|440.66|0
1641564290000|2022-01-07 14:04:50|442.02|440.42|442.02|440.42|442.02|440.42|441.54|439.94|0
1641564300000|2022-01-07 14:05:00|442.26|440.66|443.23|441.63|443.23|441.63|442.26|440.66|0
1641564310000|2022-01-07 14:05:10|442.99|441.39|443.47|441.87|443.47|441.87|442.99|441.39|0
1641564320000|2022-01-07 14:05:20|443.23|441.63|443.23|441.63|443.23|441.63|442.99|441.39|0
1641564330000|2022-01-07 14:05:30|442.99|441.39|443.47|441.87|443.71|442.11|442.99|441.39|0
1641564340000|2022-01-07 14:05:40|443.71|442.11|443.47|441.87|443.71|442.11|443.47|441.87|0
1641564350000|2022-01-07 14:05:50|443.23|441.63|443.47|441.87|443.47|441.87|443.23|441.63|0
1641564360000|2022-01-07 14:06:00|443.71|442.11|444.68|443.08|444.68|443.08|443.71|442.11|0
1641564370000|2022-01-07 14:06:10|444.43|442.83|443.71|442.11|444.43|442.83|443.23|441.63|0
1641564380000|2022-01-07 14:06:20|444.19|442.59|443.95|442.35|444.19|442.59|443.95|442.35|0
1641564390000|2022-01-07 14:06:30|444.43|442.83|444.68|443.08|444.68|443.08|444.19|442.59|0
1641564400000|2022-01-07 14:06:40|445.16|443.56|444.92|443.32|445.16|443.56|444.92|443.32|0
1641564410000|2022-01-07 14:06:50|445.16|443.56|445.4|443.8|445.4|443.8|445.16|443.56|0
1641564420000|2022-01-07 14:07:00|445.16|443.56|444.43|442.83|445.16|443.56|444.19|442.59|0
1641564440000|2022-01-07 14:07:20|444.68|443.08|444.19|442.59|444.68|443.08|444.19|442.59|0
1641564450000|2022-01-07 14:07:30|444.92|443.32|445.4|443.8|445.4|443.8|444.92|443.32|0
1641564460000|2022-01-07 14:07:40|445.64|444.04|445.64|444.04|445.64|444.04|445.64|444.04|0
1641564470000|2022-01-07 14:07:50|445.4|443.8|444.43|442.83|445.4|443.8|444.43|442.83|0
1641564480000|2022-01-07 14:08:00|444.68|443.08|445.16|443.56|445.16|443.56|444.68|443.08|0
1641564490000|2022-01-07 14:08:10|445.4|443.8|445.16|443.56|445.4|443.8|445.16|443.56|0
1641564500000|2022-01-07 14:08:20|444.92|443.32|444.67|443.07|444.92|443.32|444.67|443.07|0
1641564510000|2022-01-07 14:08:30|444.92|443.32|445.16|443.56|445.16|443.56|444.67|443.07|0
1641564520000|2022-01-07 14:08:40|444.92|443.32|444.92|443.32|444.92|443.32|444.92|443.32|0
1641564530000|2022-01-07 14:08:50|445.16|443.56|444.92|443.32|445.16|443.56|444.92|443.32|0
1641564540000|2022-01-07 14:09:00|445.16|443.56|445.4|443.8|445.4|443.8|445.16|443.56|0
1641564550000|2022-01-07 14:09:10|445.64|444.04|445.64|444.04|445.64|444.04|445.4|443.8|0
1641564560000|2022-01-07 14:09:20|445.4|443.8|445.88|444.28|445.88|444.28|445.4|443.8|0
1641564570000|2022-01-07 14:09:30|445.4|443.8|445.4|443.8|445.4|443.8|445.4|443.8|0
1641564580000|2022-01-07 14:09:40|445.64|444.04|446|444.4|446|444.4|445.4|443.8|0
1641564590000|2022-01-07 14:09:50|445.88|444.28|446.12|444.52|446.12|444.52|445.88|444.28|0
1641564600000|2022-01-07 14:10:00|446.37|444.77|446.85|445.25|446.85|445.25|446.37|444.77|0
1641564610000|2022-01-07 14:10:10|447.09|445.49|446.37|444.77|447.09|445.49|446.37|444.77|0
1641564620000|2022-01-07 14:10:20|446.61|445.01|446.85|445.25|446.85|445.25|446.61|445.01|0
1641564630000|2022-01-07 14:10:30|447.09|445.49|446.61|445.01|447.09|445.49|446.61|445.01|0
1641564640000|2022-01-07 14:10:40|446.12|444.52|446.36|444.76|446.36|444.76|445.76|444.16|0
1641564650000|2022-01-07 14:10:50|446.12|444.52|446.36|444.76|446.36|444.76|446.12|444.52|0
1641564660000|2022-01-07 14:11:00|446.12|444.52|445.88|444.28|446.12|444.52|445.88|444.28|0
1641564670000|2022-01-07 14:11:10|445.64|444.04|446.12|444.52|446.36|444.76|445.64|444.04|0
1641564680000|2022-01-07 14:11:20|445.4|443.8|445.88|444.28|446.12|444.52|445.4|443.8|0
1641564690000|2022-01-07 14:11:30|445.64|444.04|445.4|443.8|445.64|444.04|445.4|443.8|0
1641564700000|2022-01-07 14:11:40|445.64|444.04|445.4|443.8|445.64|444.04|445.4|443.8|0
1641564710000|2022-01-07 14:11:50|445.64|444.04|445.27|443.67|445.64|444.04|445.27|443.67|0
1641564720000|2022-01-07 14:12:00|445.4|443.8|445.4|443.8|445.4|443.8|445.4|443.8|0
1641564730000|2022-01-07 14:12:10|445.16|443.56|445.4|443.8|445.4|443.8|445.16|443.56|0
1641564740000|2022-01-07 14:12:20|445.16|443.56|444.91|443.31|445.16|443.56|444.91|443.31|0
1641564750000|2022-01-07 14:12:30|445.16|443.56|444.67|443.07|445.16|443.56|444.67|443.07|0
1641564760000|2022-01-07 14:12:40|444.43|442.83|444.19|442.59|444.43|442.83|444.19|442.59|0
1641564770000|2022-01-07 14:12:50|444.43|442.83|443.71|442.11|444.43|442.83|443.47|441.87|0
1641564780000|2022-01-07 14:13:00|443.95|442.35|443.47|441.87|443.95|442.35|443.47|441.87|0
1641564790000|2022-01-07 14:13:10|443.71|442.11|443.95|442.35|443.95|442.35|443.71|442.11|0
1641564800000|2022-01-07 14:13:20|443.71|442.11|442.74|441.14|443.71|442.11|442.74|441.14|0
1641564810000|2022-01-07 14:13:30|442.5|440.9|442.5|440.9|442.5|440.9|442.26|440.66|0
1641564820000|2022-01-07 14:13:40|442.74|441.14|443.71|442.11|443.71|442.11|442.74|441.14|0
1641564830000|2022-01-07 14:13:50|443.95|442.35|444.91|443.31|444.91|443.31|443.71|442.11|0
1641564840000|2022-01-07 14:14:00|445.16|443.56|446.12|444.52|446.12|444.52|445.16|443.56|0
1641564850000|2022-01-07 14:14:10|445.88|444.28|445.64|444.04|445.88|444.28|445.64|444.04|0
1641564860000|2022-01-07 14:14:20|445.4|443.8|445.16|443.56|445.64|444.04|445.16|443.56|0
1641564870000|2022-01-07 14:14:30|445.4|443.8|445.88|444.28|445.88|444.28|445.16|443.56|0
1641564880000|2022-01-07 14:14:40|445.64|444.04|446.6|445|446.6|445|445.64|444.04|0
1641564890000|2022-01-07 14:14:50|446.85|445.25|447.09|445.49|447.09|445.49|446.85|445.25|0
1641564900000|2022-01-07 14:15:00|447.57|445.97|448.3|446.7|448.3|446.7|447.57|445.97|0
1641564910000|2022-01-07 14:15:10|448.06|446.46|448.06|446.46|448.3|446.7|447.81|446.21|0
1641564920000|2022-01-07 14:15:20|448.05|446.45|447.57|445.97|448.05|446.45|447.33|445.73|0
1641564930000|2022-01-07 14:15:30|447.33|445.73|446.6|445|447.33|445.73|446.6|445|0
1641564940000|2022-01-07 14:15:40|446.36|444.76|446.6|445|446.85|445.25|446.36|444.76|0
1641564950000|2022-01-07 14:15:50|446.85|445.25|446.85|445.25|447.09|445.49|446.85|445.25|0
1641564960000|2022-01-07 14:16:00|447.57|445.97|447.57|445.97|447.57|445.97|447.09|445.49|0
1641564970000|2022-01-07 14:16:10|447.81|446.21|447.57|445.97|448.05|446.45|447.57|445.97|0
1641564980000|2022-01-07 14:16:20|447.33|445.73|447.81|446.21|447.81|446.21|447.33|445.73|0
1641564990000|2022-01-07 14:16:30|447.57|445.97|447.57|445.97|447.57|445.97|447.33|445.73|0
1641565000000|2022-01-07 14:16:40|447.33|445.73|447.09|445.49|447.57|445.97|447.09|445.49|0
1641565010000|2022-01-07 14:16:50|447.33|445.73|447.33|445.73|447.57|445.97|447.33|445.73|0
1641565020000|2022-01-07 14:17:00|447.57|445.97|446.85|445.25|447.57|445.97|446.85|445.25|0
1641565040000|2022-01-07 14:17:20|446.6|445|446.85|445.25|446.85|445.25|446.36|444.76|0
1641565050000|2022-01-07 14:17:30|446.6|445|447.09|445.49|447.09|445.49|446.6|445|0
1641565060000|2022-01-07 14:17:40|447.33|445.73|447.09|445.49|447.33|445.73|447.09|445.49|0
1641565070000|2022-01-07 14:17:50|446.85|445.25|447.57|445.97|447.57|445.97|446.85|445.25|0
1641565080000|2022-01-07 14:18:00|447.81|446.21|448.05|446.45|448.05|446.45|447.81|446.21|0
1641565090000|2022-01-07 14:18:10|447.57|445.97|448.3|446.7|448.3|446.7|447.57|445.97|0
1641565100000|2022-01-07 14:18:20|448.54|446.94|447.81|446.21|448.54|446.94|447.81|446.21|0
1641565110000|2022-01-07 14:18:30|448.05|446.45|448.54|446.94|448.54|446.94|448.05|446.45|0
1641565120000|2022-01-07 14:18:40|448.78|447.18|448.78|447.18|449.02|447.42|448.78|447.18|0
1641565130000|2022-01-07 14:18:50|448.54|446.94|448.3|446.7|448.54|446.94|448.3|446.7|0
1641565140000|2022-01-07 14:19:00|448.05|446.45|447.81|446.21|448.05|446.45|447.81|446.21|0
1641565150000|2022-01-07 14:19:10|447.57|445.97|448.29|446.69|448.29|446.69|447.57|445.97|0
1641565160000|2022-01-07 14:19:20|448.54|446.94|448.29|446.69|448.54|446.94|448.29|446.69|0
1641565180000|2022-01-07 14:19:40|447.81|446.21|447.57|445.97|447.81|446.21|447.33|445.73|0
1641565190000|2022-01-07 14:19:50|447.33|445.73|447.81|446.21|447.81|446.21|447.33|445.73|0
1641565200000|2022-01-07 14:20:00|448.05|446.45|448.29|446.69|448.54|446.94|448.05|446.45|0
1641565210000|2022-01-07 14:20:10|448.17|446.57|448.54|446.94|448.54|446.94|448.17|446.57|0
1641565220000|2022-01-07 14:20:20|448.29|446.69|448.29|446.69|448.29|446.69|448.29|446.69|0
1641565230000|2022-01-07 14:20:30|448.05|446.45|448.05|446.45|448.05|446.45|448.05|446.45|0
1641565240000|2022-01-07 14:20:40|447.57|445.97|447.57|445.97|447.57|445.97|447.33|445.73|0
1641565250000|2022-01-07 14:20:50|447.33|445.73|447.33|445.73|447.57|445.97|447.09|445.49|0
1641565260000|2022-01-07 14:21:00|447.44|445.84|447.81|446.21|447.81|446.21|447.44|445.84|0
1641565270000|2022-01-07 14:21:10|448.05|446.45|447.81|446.21|448.05|446.45|447.81|446.21|0
1641565280000|2022-01-07 14:21:20|447.57|445.97|447.57|445.97|447.57|445.97|447.57|445.97|0
1641565290000|2022-01-07 14:21:30|447.33|445.73|447.08|445.48|447.33|445.73|447.08|445.48|0
1641565300000|2022-01-07 14:21:40|447.33|445.73|446.84|445.24|447.33|445.73|446.84|445.24|0
1641565310000|2022-01-07 14:21:50|447.08|445.48|446.6|445|447.08|445.48|446.6|445|0
1641565320000|2022-01-07 14:22:00|447.08|445.48|447.81|446.21|447.81|446.21|447.08|445.48|0
1641565330000|2022-01-07 14:22:10|448.05|446.45|448.54|446.94|448.54|446.94|448.05|446.45|0
1641565340000|2022-01-07 14:22:20|448.05|446.45|448.05|446.45|448.05|446.45|448.05|446.45|0
1641565350000|2022-01-07 14:22:30|448.17|446.57|448.54|446.94|448.54|446.94|448.17|446.57|0
1641565360000|2022-01-07 14:22:40|448.29|446.69|448.29|446.69|448.29|446.69|448.29|446.69|0
1641565370000|2022-01-07 14:22:50|448.05|446.45|448.54|446.94|448.54|446.94|448.05|446.45|0
1641565380000|2022-01-07 14:23:00|448.78|447.18|448.53|446.93|448.78|447.18|448.53|446.93|0
1641565390000|2022-01-07 14:23:10|448.29|446.69|448.29|446.69|448.29|446.69|448.05|446.45|0
1641565400000|2022-01-07 14:23:20|448.53|446.93|448.53|446.93|448.53|446.93|448.53|446.93|0
1641565410000|2022-01-07 14:23:30|448.29|446.69|448.29|446.69|448.29|446.69|448.29|446.69|0
1641565420000|2022-01-07 14:23:40|447.81|446.21|447.57|445.97|448.05|446.45|447.57|445.97|0
1641565430000|2022-01-07 14:23:50|447.33|445.73|447.57|445.97|447.57|445.97|447.33|445.73|0
1641565440000|2022-01-07 14:24:00|447.81|446.21|447.81|446.21|448.05|446.45|447.81|446.21|0
1641565450000|2022-01-07 14:24:10|447.57|445.97|447.57|445.97|447.57|445.97|447.33|445.73|0
1641565460000|2022-01-07 14:24:20|447.68|446.08|447.08|445.48|447.68|446.08|447.08|445.48|0
1641565470000|2022-01-07 14:24:30|447.33|445.73|446.6|445|447.33|445.73|446.6|445|0
1641565480000|2022-01-07 14:24:40|447.08|445.48|447.08|445.48|447.08|445.48|446.84|445.24|0
1641565490000|2022-01-07 14:24:50|447.81|446.21|447.68|446.08|447.81|446.21|447.57|445.97|0
1641565500000|2022-01-07 14:25:00|448.05|446.45|448.78|447.18|448.78|447.18|448.05|446.45|0
1641565510000|2022-01-07 14:25:10|449.02|447.42|449.26|447.66|449.26|447.66|449.02|447.42|0
1641565520000|2022-01-07 14:25:20|449.5|447.9|449.74|448.14|449.74|448.14|449.02|447.42|0
1641565530000|2022-01-07 14:25:30|449.5|447.9|449.74|448.14|449.74|448.14|449.5|447.9|0
1641565540000|2022-01-07 14:25:40|449.5|447.9|449.74|448.14|449.74|448.14|449.5|447.9|0
1641565550000|2022-01-07 14:25:50|449.5|447.9|449.74|448.14|449.74|448.14|449.26|447.66|0
1641565560000|2022-01-07 14:26:00|449.38|447.78|449.26|447.66|449.5|447.9|449.26|447.66|0
1641565570000|2022-01-07 14:26:10|449.5|447.9|449.02|447.42|449.5|447.9|448.78|447.18|0
1641565580000|2022-01-07 14:26:20|449.26|447.66|449.26|447.66|449.26|447.66|449.26|447.66|0
1641565590000|2022-01-07 14:26:30|449.02|447.42|449.02|447.42|449.02|447.42|448.89|447.29|0
1641565600000|2022-01-07 14:26:40|448.78|447.18|448.29|446.69|448.78|447.18|448.29|446.69|0
1641565610000|2022-01-07 14:26:50|448.05|446.45|447.57|445.97|448.05|446.45|447.57|445.97|0
1641565620000|2022-01-07 14:27:00|447.81|446.21|447.57|445.97|448.05|446.45|447.57|445.97|0
1641565630000|2022-01-07 14:27:10|446.84|445.24|446.84|445.24|446.84|445.24|446.6|445|0
1641565640000|2022-01-07 14:27:20|446.6|445|446.71|445.11|446.84|445.24|446.6|445|0
1641565650000|2022-01-07 14:27:30|446.84|445.24|446.84|445.24|446.84|445.24|446.84|445.24|0
1641565660000|2022-01-07 14:27:40|446.6|445|446.6|445|446.84|445.24|446.6|445|0
1641565670000|2022-01-07 14:27:50|446.84|445.24|446.84|445.24|446.84|445.24|446.6|445|0
1641565680000|2022-01-07 14:28:00|447.08|445.48|448.29|446.69|448.29|446.69|447.08|445.48|0
1641565690000|2022-01-07 14:28:10|448.53|446.93|447.57|445.97|448.53|446.93|447.57|445.97|0
1641565700000|2022-01-07 14:28:20|447.32|445.72|446.84|445.24|447.32|445.72|446.84|445.24|0
1641565710000|2022-01-07 14:28:30|445.75|444.15|446.84|445.24|447.08|445.48|445.75|444.15|0
1641565720000|2022-01-07 14:28:40|447.08|445.48|448.05|446.45|448.05|446.45|447.08|445.48|0
1641565730000|2022-01-07 14:28:50|448.77|447.17|448.29|446.69|449.02|447.42|448.29|446.69|0
1641565740000|2022-01-07 14:29:00|448.53|446.93|449.02|447.42|449.02|447.42|448.53|446.93|0
1641565750000|2022-01-07 14:29:10|449.26|447.66|449.26|447.66|449.26|447.66|449.26|447.66|0
1641565760000|2022-01-07 14:29:20|449.02|447.42|448.77|447.17|449.02|447.42|448.77|447.17|0
1641565770000|2022-01-07 14:29:30|449.02|447.42|449.5|447.9|449.5|447.9|449.02|447.42|0
1641565780000|2022-01-07 14:29:40|449.26|447.66|449.5|447.9|449.5|447.9|449.26|447.66|0
1641565790000|2022-01-07 14:29:50|449.26|447.66|449.5|447.9|449.5|447.9|449.02|447.42|0
1641565800000|2022-01-07 14:30:00|450.95|449.35|450.95|449.35|450.95|449.35|450.71|449.11|0
1641565810000|2022-01-07 14:30:10|451.68|450.08|450.47|448.87|453.61|452.01|450.47|448.87|0
1641565820000|2022-01-07 14:30:20|449.98|448.38|449.26|447.66|449.98|448.38|449.26|447.66|0
1641565830000|2022-01-07 14:30:30|450.22|448.62|447.32|445.72|450.22|448.62|447.32|445.72|0
1641565840000|2022-01-07 14:30:40|446.36|444.76|445.39|443.79|446.36|444.76|444.91|443.31|0
1641565850000|2022-01-07 14:30:50|446.6|445|448.29|446.69|449.26|447.66|446.6|445|0
1641565860000|2022-01-07 14:31:00|450.22|448.62|449.13|447.53|450.22|448.62|449.13|447.53|0
1641565870000|2022-01-07 14:31:10|449.74|448.14|446.36|444.76|449.74|448.14|445.87|444.27|0
1641565880000|2022-01-07 14:31:20|446.6|445|447.56|445.96|447.56|445.96|446.36|444.76|0
1641565890000|2022-01-07 14:31:30|447.08|445.48|446.11|444.51|447.08|445.48|445.39|443.79|0
1641565900000|2022-01-07 14:31:40|446.36|444.76|448.05|446.45|448.05|446.45|446.36|444.76|0
1641565910000|2022-01-07 14:31:50|446.6|445|446.36|444.76|446.6|445|446.36|444.76|0
1641565920000|2022-01-07 14:32:00|444.91|443.31|446.35|444.75|446.84|445.24|444.91|443.31|0
1641565930000|2022-01-07 14:32:10|447.08|445.48|447.32|445.72|447.32|445.72|447.08|445.48|0
1641565940000|2022-01-07 14:32:20|445.63|444.03|445.39|443.79|445.87|444.27|445.39|443.79|0
1641565950000|2022-01-07 14:32:30|442.97|441.37|444.66|443.06|444.66|443.06|442.97|441.37|0
1641565960000|2022-01-07 14:32:40|444.42|442.82|443.7|442.1|444.42|442.82|443.7|442.1|0
1641565970000|2022-01-07 14:32:50|443.21|441.61|443.54|441.94|443.54|441.94|443.06|441.46|0
1641565980000|2022-01-07 14:33:00|444.27|442.67|445.35|443.75|445.48|443.88|444.27|442.67|0
1641565990000|2022-01-07 14:33:10|445.48|443.88|444.99|443.39|445.72|444.12|444.99|443.39|0
1641566000000|2022-01-07 14:33:20|445.24|443.64|446.2|444.6|446.2|444.6|445.24|443.64|0
1641566010000|2022-01-07 14:33:30|443.54|441.94|444.03|442.43|444.03|442.43|443.54|441.94|0
1641566020000|2022-01-07 14:33:40|444.75|443.15|442.33|440.73|444.75|443.15|442.33|440.73|0
1641566030000|2022-01-07 14:33:50|443.06|441.46|443.06|441.46|443.06|441.46|443.06|441.46|0
1641566040000|2022-01-07 14:34:00|443.3|441.7|442.82|441.22|443.54|441.94|442.82|441.22|0
1641566050000|2022-01-07 14:34:10|443.06|441.46|444.99|443.39|445.24|443.64|443.06|441.46|0
1641566060000|2022-01-07 14:34:20|445.24|443.64|445.96|444.36|445.96|444.36|445.24|443.64|0
1641566070000|2022-01-07 14:34:30|446.2|444.6|445.96|444.36|447.17|445.57|445.96|444.36|0
1641566080000|2022-01-07 14:34:40|444.99|443.39|444.03|442.43|445.24|443.64|444.03|442.43|0
1641566090000|2022-01-07 14:34:50|443.54|441.94|441.85|440.25|443.54|441.94|441.85|440.25|0
1641566100000|2022-01-07 14:35:00|442.33|440.73|441.37|439.77|442.58|440.98|441.37|439.77|0
1641566110000|2022-01-07 14:35:10|441.85|440.25|442.82|441.22|442.82|441.22|441.48|439.88|0
1641566120000|2022-01-07 14:35:20|443.06|441.46|445.72|444.12|445.72|444.12|443.06|441.46|0
1641566130000|2022-01-07 14:35:30|444.99|443.39|447.17|445.57|447.17|445.57|444.75|443.15|0
1641566140000|2022-01-07 14:35:40|446.44|444.84|443.78|442.18|446.44|444.84|443.78|442.18|0
1641566150000|2022-01-07 14:35:50|443.3|441.7|441.13|439.53|443.3|441.7|441.13|439.53|0
1641566160000|2022-01-07 14:36:00|442.09|440.49|444.27|442.67|444.27|442.67|442.09|440.49|0
1641566170000|2022-01-07 14:36:10|443.54|441.94|442.33|440.73|443.54|441.94|441.85|440.25|0
1641566180000|2022-01-07 14:36:20|442.21|440.61|442.82|441.22|443.54|441.94|441.97|440.37|0
1641566190000|2022-01-07 14:36:30|443.78|442.18|441.37|439.77|443.78|442.18|441.37|439.77|0
1641566200000|2022-01-07 14:36:40|441.13|439.53|440.16|438.56|441.61|440.01|440.03|438.43|0
1641566210000|2022-01-07 14:36:50|439.92|438.32|439.43|437.83|440.4|438.8|439.43|437.83|0
1641566220000|2022-01-07 14:37:00|440.16|438.56|439.43|437.83|440.4|438.8|439.43|437.83|0
1641566230000|2022-01-07 14:37:10|439.19|437.59|438.71|437.11|439.19|437.59|438.23|436.63|0
1641566240000|2022-01-07 14:37:20|438.83|437.23|438.95|437.35|438.95|437.35|438.47|436.87|0
1641566250000|2022-01-07 14:37:30|439.43|437.83|439.19|437.59|439.43|437.83|438.71|437.11|0
1641566260000|2022-01-07 14:37:40|438.95|437.35|439.68|438.08|439.68|438.08|438.95|437.35|0
1641566270000|2022-01-07 14:37:50|439.19|437.59|439.19|437.59|439.43|437.83|438.95|437.35|0
1641566280000|2022-01-07 14:38:00|438.95|437.35|441.12|439.52|441.85|440.25|438.95|437.35|0
1641566290000|2022-01-07 14:38:10|440.64|439.04|439.92|438.32|440.64|439.04|439.92|438.32|0
1641566300000|2022-01-07 14:38:20|439.43|437.83|440.64|439.04|440.64|439.04|439.43|437.83|0
1641566310000|2022-01-07 14:38:30|440.76|439.16|440.76|439.16|440.88|439.28|440.64|439.04|0
1641566320000|2022-01-07 14:38:40|440.88|439.28|442.82|441.22|443.3|441.7|440.88|439.28|0
1641566330000|2022-01-07 14:38:50|442.57|440.97|442.82|441.22|443.54|441.94|442.57|440.97|0
1641566340000|2022-01-07 14:39:00|442.33|440.73|442.82|441.22|442.82|441.22|442.09|440.49|0
1641566350000|2022-01-07 14:39:10|443.06|441.46|444.99|443.39|444.99|443.39|443.06|441.46|0
1641566360000|2022-01-07 14:39:20|444.75|443.15|445.23|443.63|445.23|443.63|444.27|442.67|0
1641566370000|2022-01-07 14:39:30|444.99|443.39|445.96|444.36|446.44|444.84|444.99|443.39|0
1641566380000|2022-01-07 14:39:40|445.59|443.99|445.72|444.12|445.96|444.36|445.59|443.99|0
1641566390000|2022-01-07 14:39:50|445.48|443.88|446.68|445.08|446.68|445.08|445.23|443.63|0
1641566400000|2022-01-07 14:40:00|446.93|445.33|443.78|442.18|447.04|445.44|443.78|442.18|0
1641566410000|2022-01-07 14:40:10|443.3|441.7|445.23|443.63|445.23|443.63|443.3|441.7|0
1641566420000|2022-01-07 14:40:20|447.04|445.44|446.68|445.08|447.41|445.81|446.68|445.08|0
1641566430000|2022-01-07 14:40:30|445.23|443.63|445.96|444.36|445.96|444.36|445.23|443.63|0
1641566440000|2022-01-07 14:40:40|446.2|444.6|446.44|444.84|446.68|445.08|446.2|444.6|0
1641566450000|2022-01-07 14:40:50|446.68|445.08|446.44|444.84|446.68|445.08|444.99|443.39|0
1641566460000|2022-01-07 14:41:00|446.68|445.08|448.38|446.78|448.38|446.78|446.68|445.08|0
1641566470000|2022-01-07 14:41:10|448.14|446.54|447.77|446.17|448.14|446.54|447.53|445.93|0
1641566480000|2022-01-07 14:41:20|447.65|446.05|447.41|445.81|447.89|446.29|447.41|445.81|0
1641566490000|2022-01-07 14:41:30|447.17|445.57|446.07|444.47|447.17|445.57|445.96|444.36|0
1641566500000|2022-01-07 14:41:40|445.96|444.36|446.2|444.6|446.2|444.6|445.83|444.23|0
1641566510000|2022-01-07 14:41:50|446.68|445.08|445.72|444.12|446.68|445.08|445.72|444.12|0
1641566520000|2022-01-07 14:42:00|446.68|445.08|446.44|444.84|447.17|445.57|446.44|444.84|0
1641566530000|2022-01-07 14:42:10|445.96|444.36|446.44|444.84|446.44|444.84|445.96|444.36|0
1641566540000|2022-01-07 14:42:20|446.2|444.6|446.2|444.6|446.2|444.6|445.96|444.36|0
1641566550000|2022-01-07 14:42:30|446.68|445.08|446.68|445.08|446.68|445.08|446.68|445.08|0
1641566560000|2022-01-07 14:42:40|448.14|446.54|447.89|446.29|448.14|446.54|447.77|446.17|0
1641566570000|2022-01-07 14:42:50|448.14|446.54|447.17|445.57|448.14|446.54|446.68|445.08|0
1641566580000|2022-01-07 14:43:00|446.93|445.33|447.89|446.29|448.14|446.54|446.93|445.33|0
1641566590000|2022-01-07 14:43:10|448.38|446.78|449.35|447.75|449.35|447.75|448.38|446.78|0
1641566600000|2022-01-07 14:43:20|449.83|448.23|449.83|448.23|450.07|448.47|449.83|448.23|0
1641566610000|2022-01-07 14:43:30|450.8|449.2|451.77|450.17|451.77|450.17|450.8|449.2|0
1641566620000|2022-01-07 14:43:40|452.25|450.65|452.98|451.38|452.98|451.38|452.25|450.65|0
1641566630000|2022-01-07 14:43:50|452.25|450.65|452.25|450.65|452.98|451.38|452.25|450.65|0
1641566640000|2022-01-07 14:44:00|452.5|450.9|452.25|450.65|452.5|450.9|452.25|450.65|0
1641566650000|2022-01-07 14:44:10|452.98|451.38|454.44|452.84|454.44|452.84|452.98|451.38|0
1641566660000|2022-01-07 14:44:20|455.65|454.05|455.65|454.05|456.49|454.89|455.65|454.05|0
1641566670000|2022-01-07 14:44:30|454.92|453.32|455.41|453.81|455.41|453.81|454.79|453.19|0
1641566680000|2022-01-07 14:44:40|456.62|455.02|456.13|454.53|456.62|455.02|456.13|454.53|0
1641566690000|2022-01-07 14:44:50|456.86|455.26|456.13|454.53|456.86|455.26|456.13|454.53|0
1641566700000|2022-01-07 14:45:00|455.41|453.81|455.89|454.29|456.13|454.53|455.41|453.81|0
1641566710000|2022-01-07 14:45:10|456.62|455.02|458.32|456.72|459.05|457.45|456.62|455.02|0
1641566720000|2022-01-07 14:45:20|458.8|457.2|459.05|457.45|459.29|457.69|458.8|457.2|0
1641566730000|2022-01-07 14:45:30|458.8|457.2|457.71|456.11|458.8|457.2|457.35|455.75|0
1641566740000|2022-01-07 14:45:40|457.59|455.99|456.62|455.02|457.59|455.99|456.62|455.02|0
1641566750000|2022-01-07 14:45:50|457.35|455.75|457.1|455.5|457.35|455.75|457.1|455.5|0
1641566760000|2022-01-07 14:46:00|457.59|455.99|458.32|456.72|458.32|456.72|457.59|455.99|0
1641566770000|2022-01-07 14:46:10|457.1|455.5|456.86|455.26|457.35|455.75|456.86|455.26|0
1641566780000|2022-01-07 14:46:20|456.62|455.02|457.1|455.5|457.35|455.75|456.62|455.02|0
1641566790000|2022-01-07 14:46:30|457.59|455.99|456.62|455.02|457.59|455.99|456.62|455.02|0
1641566800000|2022-01-07 14:46:40|456.86|455.26|457.59|455.99|457.59|455.99|456.86|455.26|0
1641566810000|2022-01-07 14:46:50|457.46|455.86|458.07|456.47|458.07|456.47|457.46|455.86|0
1641566820000|2022-01-07 14:47:00|457.59|455.99|457.35|455.75|457.59|455.99|456.62|455.02|0
1641566830000|2022-01-07 14:47:10|457.1|455.5|455.65|454.05|457.1|455.5|455.4|453.8|0
1641566840000|2022-01-07 14:47:20|455.16|453.56|455.89|454.29|455.89|454.29|455.04|453.44|0
1641566850000|2022-01-07 14:47:30|454.19|452.59|453.95|452.35|454.43|452.83|453.95|452.35|0
1641566860000|2022-01-07 14:47:40|453.46|451.86|453.46|451.86|453.71|452.11|453.22|451.62|0
1641566870000|2022-01-07 14:47:50|453.22|451.62|453.95|452.35|453.95|452.35|452.98|451.38|0
1641566880000|2022-01-07 14:48:00|454.68|453.08|453.22|451.62|454.68|453.08|453.22|451.62|0
1641566890000|2022-01-07 14:48:10|452.49|450.89|453.71|452.11|453.71|452.11|452.49|450.89|0
1641566900000|2022-01-07 14:48:20|453.95|452.35|454.43|452.83|454.43|452.83|453.46|451.86|0
1641566910000|2022-01-07 14:48:30|455.04|453.44|454.92|453.32|455.65|454.05|454.92|453.32|0
1641566920000|2022-01-07 14:48:40|454.68|453.08|454.92|453.32|455.16|453.56|454.68|453.08|0
1641566930000|2022-01-07 14:48:50|455.16|453.56|456.13|454.53|456.13|454.53|455.03|453.43|0
1641566940000|2022-01-07 14:49:00|457.1|455.5|455.89|454.29|457.1|455.5|455.89|454.29|0
1641566950000|2022-01-07 14:49:10|456.13|454.53|454.92|453.32|456.13|454.53|454.92|453.32|0
1641566960000|2022-01-07 14:49:20|455.16|453.56|455.76|454.16|455.76|454.16|454.92|453.32|0
1641566970000|2022-01-07 14:49:30|455.65|454.05|455.4|453.8|455.65|454.05|455.4|453.8|0
1641566980000|2022-01-07 14:49:40|455.65|454.05|456.13|454.53|456.13|454.53|455.52|453.92|0
1641566990000|2022-01-07 14:49:50|455.89|454.29|455.65|454.05|455.89|454.29|455.65|454.05|0
1641567000000|2022-01-07 14:50:00|454.68|453.08|455.4|453.8|455.4|453.8|454.68|453.08|0
1641567010000|2022-01-07 14:50:10|455.16|453.56|454.19|452.59|456.13|454.53|454.19|452.59|0
1641567020000|2022-01-07 14:50:20|452.98|451.38|453.46|451.86|453.46|451.86|452.74|451.14|0
1641567030000|2022-01-07 14:50:30|454.19|452.59|455.4|453.8|455.4|453.8|454.19|452.59|0
1641567040000|2022-01-07 14:50:40|455.89|454.29|456.62|455.02|456.62|455.02|455.89|454.29|0
1641567050000|2022-01-07 14:50:50|456.13|454.53|456.37|454.77|456.37|454.77|456.13|454.53|0
1641567060000|2022-01-07 14:51:00|456.62|455.02|457.59|455.99|457.59|455.99|456.62|455.02|0
1641567070000|2022-01-07 14:51:10|458.32|456.72|457.83|456.23|458.32|456.72|457.83|456.23|0
1641567080000|2022-01-07 14:51:20|456.86|455.26|456.13|454.53|456.86|455.26|455.76|454.16|0
1641567090000|2022-01-07 14:51:30|455.89|454.29|455.4|453.8|455.89|454.29|455.4|453.8|0
1641567100000|2022-01-07 14:51:40|455.65|454.05|455.4|453.8|456.37|454.77|455.4|453.8|0
1641567110000|2022-01-07 14:51:50|454.92|453.32|455.4|453.8|455.4|453.8|454.67|453.07|0
1641567120000|2022-01-07 14:52:00|455.89|454.29|456.62|455.02|456.62|455.02|455.89|454.29|0
1641567130000|2022-01-07 14:52:10|456.86|455.26|455.16|453.56|456.86|455.26|455.16|453.56|0
1641567140000|2022-01-07 14:52:20|455.64|454.04|456.37|454.77|456.37|454.77|455.64|454.04|0
1641567150000|2022-01-07 14:52:30|456.62|455.02|456.37|454.77|456.86|455.26|456.37|454.77|0
1641567160000|2022-01-07 14:52:40|455.89|454.29|456.37|454.77|456.37|454.77|455.89|454.29|0
1641567170000|2022-01-07 14:52:50|456.62|455.02|457.1|455.5|457.1|455.5|456.62|455.02|0
1641567180000|2022-01-07 14:53:00|458.07|456.47|458.31|456.71|458.8|457.2|458.07|456.47|0
1641567190000|2022-01-07 14:53:10|457.34|455.74|456.86|455.26|457.34|455.74|456.86|455.26|0
1641567200000|2022-01-07 14:53:20|456.49|454.89|456.37|454.77|456.73|455.13|456.37|454.77|0
1641567210000|2022-01-07 14:53:30|456.13|454.53|457.1|455.5|457.1|455.5|456|454.4|0
1641567220000|2022-01-07 14:53:40|456.13|454.53|456.13|454.53|456.13|454.53|455.64|454.04|0
1641567230000|2022-01-07 14:53:50|455.89|454.29|456.25|454.65|456.25|454.65|455.89|454.29|0
1641567240000|2022-01-07 14:54:00|456.37|454.77|457.59|455.99|457.59|455.99|456.37|454.77|0
1641567250000|2022-01-07 14:54:10|458.07|456.47|458.56|456.96|458.56|456.96|457.83|456.23|0
1641567260000|2022-01-07 14:54:20|458.07|456.47|457.34|455.74|458.07|456.47|457.34|455.74|0
1641567270000|2022-01-07 14:54:30|457.59|455.99|457.59|455.99|457.83|456.23|457.34|455.74|0
1641567280000|2022-01-07 14:54:40|457.34|455.74|457.1|455.5|457.46|455.86|457.1|455.5|0
1641567290000|2022-01-07 14:54:50|457.34|455.74|457.34|455.74|457.59|455.99|457.34|455.74|0
1641567300000|2022-01-07 14:55:00|457.46|455.86|456.86|455.26|457.46|455.86|456.86|455.26|0
1641567310000|2022-01-07 14:55:10|457.59|455.99|457.34|455.74|457.59|455.99|457.34|455.74|0
1641567320000|2022-01-07 14:55:20|458.31|456.71|458.56|456.96|458.56|456.96|458.07|456.47|0
1641567330000|2022-01-07 14:55:30|458.31|456.71|457.83|456.23|458.56|456.96|457.83|456.23|0
1641567340000|2022-01-07 14:55:40|458.56|456.96|459.28|457.68|459.28|457.68|458.56|456.96|0
1641567350000|2022-01-07 14:55:50|460.01|458.41|460.01|458.41|460.01|458.41|459.77|458.17|0
1641567360000|2022-01-07 14:56:00|460.99|459.39|460.01|458.41|460.99|459.39|460.01|458.41|0
1641567370000|2022-01-07 14:56:10|460.13|458.53|460.26|458.66|460.26|458.66|459.77|458.17|0
1641567380000|2022-01-07 14:56:20|460.5|458.9|460.5|458.9|461.23|459.63|460.5|458.9|0
1641567390000|2022-01-07 14:56:30|459.53|457.93|459.04|457.44|459.64|458.04|459.04|457.44|0
1641567400000|2022-01-07 14:56:40|457.34|455.74|457.1|455.5|457.34|455.74|457.1|455.5|0
1641567410000|2022-01-07 14:56:50|456.97|455.37|457.1|455.5|457.34|455.74|456.97|455.37|0
1641567420000|2022-01-07 14:57:00|457.58|455.98|457.34|455.74|457.58|455.98|457.34|455.74|0
1641567430000|2022-01-07 14:57:10|457.1|455.5|457.1|455.5|457.1|455.5|457.1|455.5|0
1641567440000|2022-01-07 14:57:20|457.34|455.74|458.8|457.2|458.8|457.2|457.34|455.74|0
1641567450000|2022-01-07 14:57:30|459.04|457.44|459.53|457.93|459.53|457.93|458.8|457.2|0
1641567460000|2022-01-07 14:57:40|456.86|455.26|457.34|455.74|457.34|455.74|456.86|455.26|0
1641567470000|2022-01-07 14:57:50|457.46|455.86|457.83|456.23|457.83|456.23|457.46|455.86|0
1641567480000|2022-01-07 14:58:00|458.31|456.71|457.58|455.98|458.31|456.71|457.58|455.98|0
1641567490000|2022-01-07 14:58:10|458.31|456.71|457.1|455.5|458.31|456.71|456.86|455.26|0
1641567500000|2022-01-07 14:58:20|456.61|455.01|457.58|455.98|457.58|455.98|456.61|455.01|0
1641567510000|2022-01-07 14:58:30|457.34|455.74|458.07|456.47|458.07|456.47|457.34|455.74|0
1641567520000|2022-01-07 14:58:40|457.83|456.23|457.94|456.34|458.19|456.59|457.83|456.23|0
1641567530000|2022-01-07 14:58:50|457.83|456.23|458.07|456.47|458.07|456.47|457.58|455.98|0
1641567540000|2022-01-07 14:59:00|457.83|456.23|458.43|456.83|458.8|457.2|457.83|456.23|0
1641567550000|2022-01-07 14:59:10|458.55|456.95|457.58|455.98|458.55|456.95|457.34|455.74|0
1641567560000|2022-01-07 14:59:20|457.34|455.74|456.13|454.53|457.34|455.74|456.13|454.53|0
1641567570000|2022-01-07 14:59:30|455.64|454.04|455.4|453.8|456.13|454.53|455.4|453.8|0
1641567580000|2022-01-07 14:59:40|455.88|454.28|455.78|454.18|455.88|454.28|455.4|453.8|0
1641567590000|2022-01-07 14:59:50|455.06|453.46|455.79|454.19|455.79|454.19|455.06|453.46|0
1641567600000|2022-01-07 15:00:00|456.52|454.92|454.57|452.97|456.52|454.92|454.57|452.97|0
1641567610000|2022-01-07 15:00:10|454.81|453.21|453.6|452|455.06|453.46|453.6|452|0
1641567620000|2022-01-07 15:00:20|453.11|451.51|452.87|451.27|453.11|451.51|452.62|451.02|0
1641567630000|2022-01-07 15:00:30|453.6|452|453.35|451.75|453.6|452|453.35|451.75|0
1641567640000|2022-01-07 15:00:40|452.87|451.27|453.35|451.75|453.35|451.75|452.87|451.27|0
1641567650000|2022-01-07 15:00:50|453.6|452|453.11|451.51|453.6|452|453.11|451.51|0
1641567660000|2022-01-07 15:01:00|453.35|451.75|452.62|451.02|453.35|451.75|452.62|451.02|0
1641567670000|2022-01-07 15:01:10|452.38|450.78|452.14|450.54|452.38|450.78|452.14|450.54|0
1641567680000|2022-01-07 15:01:20|452.38|450.78|453.11|451.51|453.11|451.51|452.14|450.54|0
1641567690000|2022-01-07 15:01:30|452.38|450.78|452.14|450.54|452.38|450.78|452.14|450.54|0
1641567700000|2022-01-07 15:01:40|452.62|451.02|452.14|450.54|452.62|451.02|452.14|450.54|0
1641567710000|2022-01-07 15:01:50|452.38|450.78|453.6|452|453.6|452|452.38|450.78|0
1641567720000|2022-01-07 15:02:00|453.84|452.24|454.33|452.73|454.33|452.73|453.84|452.24|0
1641567730000|2022-01-07 15:02:10|454.57|452.97|453.84|452.24|454.57|452.97|453.84|452.24|0
1641567740000|2022-01-07 15:02:20|454.08|452.48|454.57|452.97|454.57|452.97|454.08|452.48|0
1641567750000|2022-01-07 15:02:30|455.3|453.7|455.3|453.7|455.54|453.94|455.05|453.45|0
1641567760000|2022-01-07 15:02:40|455.54|453.94|455.05|453.45|455.54|453.94|454.81|453.21|0
1641567770000|2022-01-07 15:02:50|454.81|453.21|455.05|453.45|455.05|453.45|454.81|453.21|0
1641567780000|2022-01-07 15:03:00|455.3|453.7|453.84|452.24|455.3|453.7|453.84|452.24|0
1641567790000|2022-01-07 15:03:10|454.57|452.97|453.84|452.24|454.81|453.21|453.84|452.24|0
1641567800000|2022-01-07 15:03:20|454.08|452.48|454.08|452.48|454.08|452.48|453.6|452|0
1641567810000|2022-01-07 15:03:30|453.35|451.75|453.11|451.51|453.35|451.75|453.11|451.51|0
1641567820000|2022-01-07 15:03:40|453.35|451.75|454.08|452.48|454.08|452.48|453.35|451.75|0
1641567840000|2022-01-07 15:04:00|453.84|452.24|453.35|451.75|453.84|452.24|453.35|451.75|0
1641567850000|2022-01-07 15:04:10|453.59|451.99|453.35|451.75|453.84|452.24|453.35|451.75|0
1641567860000|2022-01-07 15:04:20|453.59|451.99|452.87|451.27|453.59|451.99|452.87|451.27|0
1641567870000|2022-01-07 15:04:30|452.38|450.78|452.14|450.54|452.38|450.78|452.14|450.54|0
1641567890000|2022-01-07 15:04:50|452.38|450.78|452.14|450.54|452.38|450.78|452.14|450.54|0
1641567900000|2022-01-07 15:05:00|450.68|449.08|449.95|448.35|450.68|449.08|449.71|448.11|0
1641567910000|2022-01-07 15:05:10|450.43|448.83|449.95|448.35|450.43|448.83|449.95|448.35|0
1641567920000|2022-01-07 15:05:20|449.71|448.11|448.49|446.89|449.71|448.11|448.01|446.41|0
1641567930000|2022-01-07 15:05:30|448.25|446.65|447.76|446.16|448.49|446.89|447.76|446.16|0
1641567940000|2022-01-07 15:05:40|447.64|446.04|448.01|446.41|448.01|446.41|447.64|446.04|0
1641567950000|2022-01-07 15:05:50|447.76|446.16|448.01|446.41|448.01|446.41|447.52|445.92|0
1641567960000|2022-01-07 15:06:00|447.28|445.68|447.76|446.16|448.01|446.41|447.28|445.68|0
1641567970000|2022-01-07 15:06:10|448.01|446.41|447.76|446.16|448.01|446.41|447.76|446.16|0
1641567980000|2022-01-07 15:06:20|447.52|445.92|448.01|446.41|448.01|446.41|447.52|445.92|0
1641567990000|2022-01-07 15:06:30|447.76|446.16|447.52|445.92|448.01|446.41|447.52|445.92|0
1641568000000|2022-01-07 15:06:40|447.76|446.16|448.01|446.41|448.25|446.65|447.76|446.16|0
1641568010000|2022-01-07 15:06:50|448.25|446.65|449.71|448.11|449.71|448.11|448.25|446.65|0
1641568020000|2022-01-07 15:07:00|449.22|447.62|448.98|447.38|449.22|447.62|448.73|447.13|0
1641568030000|2022-01-07 15:07:10|449.22|447.62|448.73|447.13|449.22|447.62|448.73|447.13|0
1641568040000|2022-01-07 15:07:20|448.98|447.38|448.25|446.65|448.98|447.38|448.25|446.65|0
1641568050000|2022-01-07 15:07:30|448.01|446.41|447.76|446.16|448.01|446.41|447.76|446.16|0
1641568060000|2022-01-07 15:07:40|448.49|446.89|448.49|446.89|448.49|446.89|448.25|446.65|0
1641568070000|2022-01-07 15:07:50|448.01|446.41|447.52|445.92|448.01|446.41|447.52|445.92|0
1641568080000|2022-01-07 15:08:00|447.28|445.68|447.28|445.68|447.52|445.92|447.28|445.68|0
1641568090000|2022-01-07 15:08:10|447.52|445.92|445.58|443.98|447.52|445.92|445.58|443.98|0
1641568100000|2022-01-07 15:08:20|446.06|444.46|445.82|444.22|446.55|444.95|445.82|444.22|0
1641568110000|2022-01-07 15:08:30|446.31|444.71|447.03|445.43|447.28|445.68|446.31|444.71|0
1641568120000|2022-01-07 15:08:40|446.79|445.19|447.03|445.43|447.03|445.43|446.31|444.71|0
1641568130000|2022-01-07 15:08:50|447.52|445.92|447.52|445.92|448|446.4|447.52|445.92|0
1641568140000|2022-01-07 15:09:00|447.28|445.68|446.55|444.95|447.28|445.68|446.55|444.95|0
1641568150000|2022-01-07 15:09:10|446.42|444.82|445.82|444.22|446.55|444.95|445.82|444.22|0
1641568160000|2022-01-07 15:09:20|446.31|444.71|445.82|444.22|446.31|444.71|445.82|444.22|0
1641568170000|2022-01-07 15:09:30|446.06|444.46|445.58|443.98|446.06|444.46|445.33|443.73|0
1641568180000|2022-01-07 15:09:40|445.09|443.49|445.09|443.49|445.33|443.73|445.09|443.49|0
1641568190000|2022-01-07 15:09:50|445.58|443.98|445.33|443.73|445.82|444.22|445.33|443.73|0
1641568200000|2022-01-07 15:10:00|444.85|443.25|444.12|442.52|444.85|443.25|444.12|442.52|0
1641568210000|2022-01-07 15:10:10|443.64|442.04|443.64|442.04|443.64|442.04|443.39|441.79|0
1641568220000|2022-01-07 15:10:20|444.36|442.76|445.09|443.49|445.09|443.49|444.36|442.76|0
1641568230000|2022-01-07 15:10:30|445.58|443.98|445.09|443.49|445.82|444.22|445.09|443.49|0
1641568240000|2022-01-07 15:10:40|445.33|443.73|444.85|443.25|445.33|443.73|444.85|443.25|0
1641568250000|2022-01-07 15:10:50|444.36|442.76|444.12|442.52|444.61|443.01|444.12|442.52|0
1641568260000|2022-01-07 15:11:00|444.61|443.01|444.61|443.01|444.61|443.01|444.12|442.52|0
1641568270000|2022-01-07 15:11:10|444.36|442.76|443.64|442.04|444.36|442.76|443.15|441.55|0
1641568280000|2022-01-07 15:11:20|444.12|442.52|445.33|443.73|445.33|443.73|444.12|442.52|0
1641568290000|2022-01-07 15:11:30|446.06|444.46|446.06|444.46|446.55|444.95|446.06|444.46|0
1641568300000|2022-01-07 15:11:40|446.3|444.7|447.03|445.43|447.03|445.43|446.3|444.7|0
1641568310000|2022-01-07 15:11:50|446.79|445.19|446.3|444.7|446.79|445.19|446.3|444.7|0
1641568320000|2022-01-07 15:12:00|446.79|445.19|448.73|447.13|448.73|447.13|446.79|445.19|0
1641568330000|2022-01-07 15:12:10|448.25|446.65|447.76|446.16|448.25|446.65|447.76|446.16|0
1641568340000|2022-01-07 15:12:20|448|446.4|448.25|446.65|448.25|446.65|448|446.4|0
1641568350000|2022-01-07 15:12:30|448.73|447.13|449.22|447.62|449.22|447.62|448.73|447.13|0
1641568360000|2022-01-07 15:12:40|449.46|447.86|448.73|447.13|449.46|447.86|448.73|447.13|0
1641568370000|2022-01-07 15:12:50|448.25|446.65|448.12|446.52|448.25|446.65|448.12|446.52|0
1641568380000|2022-01-07 15:13:00|448.25|446.65|449.22|447.62|449.22|447.62|448.25|446.65|0
1641568390000|2022-01-07 15:13:10|449.46|447.86|449.22|447.62|449.46|447.86|448.97|447.37|0
1641568400000|2022-01-07 15:13:20|448.97|447.37|449.46|447.86|449.46|447.86|448.73|447.13|0
1641568410000|2022-01-07 15:13:30|449.22|447.62|448.97|447.37|449.95|448.35|448.97|447.37|0
1641568420000|2022-01-07 15:13:40|449.22|447.62|449.7|448.1|449.7|448.1|449.22|447.62|0
1641568430000|2022-01-07 15:13:50|449.22|447.62|449.46|447.86|449.46|447.86|449.22|447.62|0
1641568440000|2022-01-07 15:14:00|449.22|447.62|449.22|447.62|449.46|447.86|448.97|447.37|0
1641568450000|2022-01-07 15:14:10|448.73|447.13|447.52|445.92|448.73|447.13|447.52|445.92|0
1641568460000|2022-01-07 15:14:20|447.27|445.67|446.79|445.19|447.27|445.67|446.79|445.19|0
1641568470000|2022-01-07 15:14:30|447.27|445.67|447.76|446.16|447.76|446.16|447.27|445.67|0
1641568480000|2022-01-07 15:14:40|447.52|445.92|446.55|444.95|447.52|445.92|446.55|444.95|0
1641568490000|2022-01-07 15:14:50|446.3|444.7|446.55|444.95|446.55|444.95|446.3|444.7|0
1641568500000|2022-01-07 15:15:00|446.3|444.7|445.09|443.49|446.3|444.7|445.09|443.49|0
1641568510000|2022-01-07 15:15:10|445.33|443.73|444.12|442.52|445.33|443.73|444.12|442.52|0
1641568520000|2022-01-07 15:15:20|444.36|442.76|443.39|441.79|444.36|442.76|443.39|441.79|0
1641568530000|2022-01-07 15:15:30|443.15|441.55|442.42|440.82|443.15|441.55|442.42|440.82|0
1641568540000|2022-01-07 15:15:40|442.66|441.06|442.42|440.82|442.66|441.06|442.42|440.82|0
1641568550000|2022-01-07 15:15:50|442.66|441.06|442.91|441.31|442.91|441.31|442.66|441.06|0
1641568560000|2022-01-07 15:16:00|442.42|440.82|442.42|440.82|442.91|441.31|442.42|440.82|0
1641568570000|2022-01-07 15:16:10|442.66|441.06|442.42|440.82|442.66|441.06|442.42|440.82|0
1641568580000|2022-01-07 15:16:20|442.66|441.06|442.66|441.06|443.15|441.55|442.66|441.06|0
1641568590000|2022-01-07 15:16:30|442.91|441.31|442.91|441.31|443.15|441.55|442.91|441.31|0
1641568600000|2022-01-07 15:16:40|443.88|442.28|443.63|442.03|443.88|442.28|443.63|442.03|0
1641568610000|2022-01-07 15:16:50|443.88|442.28|444.12|442.52|444.12|442.52|443.88|442.28|0
1641568620000|2022-01-07 15:17:00|443.63|442.03|443.63|442.03|443.88|442.28|443.63|442.03|0
1641568630000|2022-01-07 15:17:10|443.39|441.79|443.39|441.79|443.39|441.79|443.15|441.55|0
1641568640000|2022-01-07 15:17:20|442.91|441.31|443.88|442.28|443.88|442.28|442.91|441.31|0
1641568650000|2022-01-07 15:17:30|444.36|442.76|443.39|441.79|444.36|442.76|443.39|441.79|0
1641568660000|2022-01-07 15:17:40|443.63|442.03|443.88|442.28|444.12|442.52|443.63|442.03|0
1641568670000|2022-01-07 15:17:50|444.12|442.52|444.36|442.76|444.36|442.76|443.88|442.28|0
1641568680000|2022-01-07 15:18:00|444.72|443.12|443.39|441.79|444.85|443.25|443.39|441.79|0
1641568690000|2022-01-07 15:18:10|443.63|442.03|443.63|442.03|443.63|442.03|443.63|442.03|0
1641568700000|2022-01-07 15:18:20|443.39|441.79|443.63|442.03|443.63|442.03|443.39|441.79|0
1641568710000|2022-01-07 15:18:30|443.39|441.79|442.91|441.31|443.39|441.79|442.66|441.06|0
1641568720000|2022-01-07 15:18:40|443.15|441.55|443.15|441.55|443.15|441.55|442.91|441.31|0
1641568730000|2022-01-07 15:18:50|442.42|440.82|442.66|441.06|442.66|441.06|442.42|440.82|0
1641568740000|2022-01-07 15:19:00|442.42|440.82|442.42|440.82|442.91|441.31|442.42|440.82|0
1641568750000|2022-01-07 15:19:10|441.21|439.61|440.97|439.37|441.21|439.61|440.97|439.37|0
1641568760000|2022-01-07 15:19:20|440.72|439.12|441.21|439.61|441.21|439.61|440.72|439.12|0
1641568770000|2022-01-07 15:19:30|440.24|438.64|441.69|440.09|441.69|440.09|440.24|438.64|0
1641568780000|2022-01-07 15:19:40|441.21|439.61|441.69|440.09|441.69|440.09|441.21|439.61|0
1641568790000|2022-01-07 15:19:50|441.94|440.34|441.69|440.09|441.94|440.34|441.69|440.09|0
1641568800000|2022-01-07 15:20:00|440.97|439.37|440.72|439.12|440.97|439.37|440.72|439.12|0
1641568810000|2022-01-07 15:20:10|440.24|438.64|440|438.4|440.48|438.88|439.75|438.15|0
1641568820000|2022-01-07 15:20:20|439.51|437.91|440|438.4|440.24|438.64|439.51|437.91|0
1641568830000|2022-01-07 15:20:30|440.24|438.64|440.24|438.64|440.48|438.88|440.24|438.64|0
1641568840000|2022-01-07 15:20:40|440.48|438.88|440.97|439.37|440.97|439.37|440.48|438.88|0
1641568850000|2022-01-07 15:20:50|440.72|439.12|440|438.4|440.72|439.12|440|438.4|0
1641568860000|2022-01-07 15:21:00|440.24|438.64|438.79|437.19|440.24|438.64|438.79|437.19|0
1641568870000|2022-01-07 15:21:10|439.03|437.43|438.54|436.94|439.03|437.43|438.54|436.94|0
1641568880000|2022-01-07 15:21:20|438.3|436.7|438.3|436.7|438.3|436.7|438.06|436.46|0
1641568890000|2022-01-07 15:21:30|438.54|436.94|439.03|437.43|439.27|437.67|438.54|436.94|0
1641568900000|2022-01-07 15:21:40|439.27|437.67|440|438.4|440.24|438.64|439.27|437.67|0
1641568910000|2022-01-07 15:21:50|440.48|438.88|440.48|438.88|440.48|438.88|440.24|438.64|0
1641568920000|2022-01-07 15:22:00|440.97|439.37|440.97|439.37|441.69|440.09|440.97|439.37|0
1641568930000|2022-01-07 15:22:10|440.72|439.12|441.45|439.85|441.69|440.09|440.72|439.12|0
1641568940000|2022-01-07 15:22:20|442.18|440.58|442.18|440.58|442.18|440.58|441.69|440.09|0
1641568950000|2022-01-07 15:22:30|442.42|440.82|442.66|441.06|442.66|441.06|442.42|440.82|0
1641568960000|2022-01-07 15:22:40|442.9|441.3|442.9|441.3|443.15|441.55|442.66|441.06|0
1641568970000|2022-01-07 15:22:50|443.15|441.55|443.39|441.79|443.39|441.79|443.15|441.55|0
1641568980000|2022-01-07 15:23:00|444.12|442.52|443.63|442.03|444.12|442.52|443.39|441.79|0
1641568990000|2022-01-07 15:23:10|444.36|442.76|443.39|441.79|444.36|442.76|443.39|441.79|0
1641569000000|2022-01-07 15:23:20|443.63|442.03|442.42|440.82|443.63|442.03|442.42|440.82|0
1641569010000|2022-01-07 15:23:30|442.18|440.58|441.93|440.33|442.18|440.58|441.93|440.33|0
1641569020000|2022-01-07 15:23:40|442.18|440.58|442.66|441.06|442.9|441.3|442.18|440.58|0
1641569030000|2022-01-07 15:23:50|442.42|440.82|441.69|440.09|442.42|440.82|441.69|440.09|0
1641569040000|2022-01-07 15:24:00|441.93|440.33|440.48|438.88|441.93|440.33|440.24|438.64|0
1641569050000|2022-01-07 15:24:10|440.24|438.64|439.27|437.67|440.24|438.64|439.27|437.67|0
1641569060000|2022-01-07 15:24:20|438.78|437.18|440|438.4|440|438.4|438.78|437.18|0
1641569070000|2022-01-07 15:24:30|440.48|438.88|439.75|438.15|440.48|438.88|439.75|438.15|0
1641569080000|2022-01-07 15:24:40|439.51|437.91|438.3|436.7|439.51|437.91|438.3|436.7|0
1641569090000|2022-01-07 15:24:50|438.06|436.46|438.06|436.46|438.06|436.46|438.06|436.46|0
1641569100000|2022-01-07 15:25:00|438.3|436.7|439.03|437.43|439.03|437.43|438.06|436.46|0
1641569110000|2022-01-07 15:25:10|439.51|437.91|439.99|438.39|439.99|438.39|439.51|437.91|0
1641569120000|2022-01-07 15:25:20|440.24|438.64|439.99|438.39|440.48|438.88|439.99|438.39|0
1641569130000|2022-01-07 15:25:30|440.24|438.64|440.72|439.12|441.21|439.61|440.24|438.64|0
1641569140000|2022-01-07 15:25:40|440.48|438.88|440.72|439.12|440.72|439.12|440.48|438.88|0
1641569150000|2022-01-07 15:25:50|440.96|439.36|441.45|439.85|441.69|440.09|440.96|439.36|0
1641569160000|2022-01-07 15:26:00|441.21|439.61|442.66|441.06|442.66|441.06|441.21|439.61|0
1641569170000|2022-01-07 15:26:10|442.42|440.82|442.66|441.06|442.9|441.3|442.18|440.58|0
1641569180000|2022-01-07 15:26:20|443.14|441.54|442.9|441.3|443.39|441.79|442.9|441.3|0
1641569190000|2022-01-07 15:26:30|443.14|441.54|443.39|441.79|443.39|441.79|443.14|441.54|0
1641569200000|2022-01-07 15:26:40|443.14|441.54|442.9|441.3|443.14|441.54|442.9|441.3|0
1641569210000|2022-01-07 15:26:50|442.66|441.06|442.66|441.06|442.66|441.06|442.17|440.57|0
1641569220000|2022-01-07 15:27:00|442.9|441.3|443.14|441.54|443.14|441.54|442.9|441.3|0
1641569230000|2022-01-07 15:27:10|443.39|441.79|442.9|441.3|444.11|442.51|442.9|441.3|0
1641569240000|2022-01-07 15:27:20|443.39|441.79|443.14|441.54|443.63|442.03|443.14|441.54|0
1641569250000|2022-01-07 15:27:30|442.9|441.3|443.39|441.79|443.39|441.79|442.9|441.3|0
1641569260000|2022-01-07 15:27:40|443.63|442.03|443.63|442.03|443.63|442.03|443.39|441.79|0
1641569270000|2022-01-07 15:27:50|443.39|441.79|442.66|441.06|443.39|441.79|442.66|441.06|0
1641569280000|2022-01-07 15:28:00|442.9|441.3|442.66|441.06|442.9|441.3|442.42|440.82|0
1641569290000|2022-01-07 15:28:10|442.9|441.3|443.14|441.54|443.14|441.54|442.9|441.3|0
1641569300000|2022-01-07 15:28:20|443.39|441.79|443.63|442.03|443.63|442.03|443.39|441.79|0
1641569310000|2022-01-07 15:28:30|443.14|441.54|443.14|441.54|443.39|441.79|442.9|441.3|0
1641569320000|2022-01-07 15:28:40|443.02|441.42|442.42|440.82|443.02|441.42|442.17|440.57|0
1641569330000|2022-01-07 15:28:50|441.93|440.33|441.2|439.6|441.93|440.33|441.2|439.6|0
1641569340000|2022-01-07 15:29:00|440.72|439.12|440.24|438.64|440.72|439.12|440.24|438.64|0
1641569350000|2022-01-07 15:29:10|440.48|438.88|440.48|438.88|440.48|438.88|440.48|438.88|0
1641569360000|2022-01-07 15:29:20|440.24|438.64|439.27|437.67|440.24|438.64|439.27|437.67|0
1641569370000|2022-01-07 15:29:30|439.51|437.91|439.27|437.67|439.51|437.91|439.27|437.67|0
1641569380000|2022-01-07 15:29:40|439.75|438.15|439.99|438.39|440.48|438.88|439.75|438.15|0
1641569390000|2022-01-07 15:29:50|440.72|439.12|439.75|438.15|440.72|439.12|439.75|438.15|0
1641569400000|2022-01-07 15:30:00|439.02|437.42|438.06|436.46|439.02|437.42|438.06|436.46|0
1641569410000|2022-01-07 15:30:10|437.81|436.21|439.02|437.42|439.02|437.42|437.57|435.97|0
1641569420000|2022-01-07 15:30:20|438.54|436.94|438.78|437.18|438.78|437.18|438.54|436.94|0
1641569430000|2022-01-07 15:30:30|439.02|437.42|439.99|438.39|439.99|438.39|439.02|437.42|0
1641569440000|2022-01-07 15:30:40|439.51|437.91|440.72|439.12|440.72|439.12|439.38|437.78|0
1641569450000|2022-01-07 15:30:50|440.48|438.88|440.96|439.36|441.69|440.09|440.48|438.88|0
1641569460000|2022-01-07 15:31:00|441.45|439.85|441.2|439.6|441.69|440.09|441.2|439.6|0
1641569470000|2022-01-07 15:31:10|442.42|440.82|442.66|441.06|442.66|441.06|441.93|440.33|0
1641569480000|2022-01-07 15:31:20|442.17|440.57|442.66|441.06|442.9|441.3|442.17|440.57|0
1641569490000|2022-01-07 15:31:30|442.42|440.82|441.2|439.6|442.42|440.82|441.2|439.6|0
1641569500000|2022-01-07 15:31:40|441.45|439.85|440.96|439.36|441.45|439.85|440.96|439.36|0
1641569510000|2022-01-07 15:31:50|441.08|439.48|440.23|438.63|441.08|439.48|440.23|438.63|0
1641569520000|2022-01-07 15:32:00|440.48|438.88|440.23|438.63|440.48|438.88|440.23|438.63|0
1641569530000|2022-01-07 15:32:10|439.75|438.15|439.14|437.54|439.75|438.15|439.02|437.42|0
1641569540000|2022-01-07 15:32:20|439.75|438.15|440.72|439.12|440.72|439.12|439.75|438.15|0
1641569550000|2022-01-07 15:32:30|440.96|439.36|440.96|439.36|440.96|439.36|440.72|439.12|0
1641569560000|2022-01-07 15:32:40|440.48|438.88|441.2|439.6|441.2|439.6|440.23|438.63|0
1641569570000|2022-01-07 15:32:50|440.96|439.36|440.35|438.75|440.96|439.36|440.23|438.63|0
1641569580000|2022-01-07 15:33:00|440.23|438.63|440.72|439.12|440.72|439.12|440.23|438.63|0
1641569590000|2022-01-07 15:33:10|440.48|438.88|439.99|438.39|440.48|438.88|439.99|438.39|0
1641569600000|2022-01-07 15:33:20|439.26|437.66|439.26|437.66|439.26|437.66|439.02|437.42|0
1641569610000|2022-01-07 15:33:30|439.51|437.91|439.51|437.91|439.75|438.15|439.51|437.91|0
1641569620000|2022-01-07 15:33:40|439.75|438.15|439.26|437.66|439.75|438.15|439.02|437.42|0
1641569630000|2022-01-07 15:33:50|439.02|437.42|439.02|437.42|439.26|437.66|439.02|437.42|0
1641569640000|2022-01-07 15:34:00|438.78|437.18|440.48|438.88|440.48|438.88|438.78|437.18|0
1641569650000|2022-01-07 15:34:10|440.72|439.12|439.75|438.15|440.72|439.12|439.75|438.15|0
1641569660000|2022-01-07 15:34:20|439.51|437.91|439.75|438.15|439.99|438.39|439.51|437.91|0
1641569670000|2022-01-07 15:34:30|439.51|437.91|438.78|437.18|439.51|437.91|438.78|437.18|0
1641569680000|2022-01-07 15:34:40|439.02|437.42|439.02|437.42|439.02|437.42|439.02|437.42|0
1641569690000|2022-01-07 15:34:50|438.54|436.94|438.78|437.18|439.02|437.42|438.54|436.94|0
1641569700000|2022-01-07 15:35:00|439.75|438.15|439.02|437.42|439.75|438.15|439.02|437.42|0
1641569710000|2022-01-07 15:35:10|438.78|437.18|439.26|437.66|439.26|437.66|438.78|437.18|0
1641569720000|2022-01-07 15:35:20|439.02|437.42|439.02|437.42|439.26|437.66|439.02|437.42|0
1641569730000|2022-01-07 15:35:30|438.78|437.18|438.29|436.69|438.78|437.18|438.29|436.69|0
1641569740000|2022-01-07 15:35:40|438.54|436.94|438.29|436.69|438.54|436.94|438.05|436.45|0
1641569750000|2022-01-07 15:35:50|438.54|436.94|438.29|436.69|438.54|436.94|438.05|436.45|0
1641569760000|2022-01-07 15:36:00|438.54|436.94|438.29|436.69|438.78|437.18|438.29|436.69|0
1641569770000|2022-01-07 15:36:10|438.05|436.45|438.54|436.94|438.54|436.94|438.05|436.45|0
1641569780000|2022-01-07 15:36:20|438.29|436.69|438.54|436.94|438.54|436.94|438.29|436.69|0
1641569790000|2022-01-07 15:36:30|438.05|436.45|438.29|436.69|438.29|436.69|438.05|436.45|0
1641569800000|2022-01-07 15:36:40|438.05|436.45|438.05|436.45|438.29|436.69|438.05|436.45|0
1641569810000|2022-01-07 15:36:50|438.78|437.18|438.29|436.69|439.26|437.66|438.29|436.69|0
1641569820000|2022-01-07 15:37:00|435.87|434.27|435.87|434.27|436.36|434.76|435.87|434.27|0
1641569830000|2022-01-07 15:37:10|435.39|433.79|436.6|435|436.6|435|435.39|433.79|0
1641569840000|2022-01-07 15:37:20|436.36|434.76|436.36|434.76|436.6|435|436.36|434.76|0
1641569850000|2022-01-07 15:37:30|436.12|434.52|436.47|434.87|436.47|434.87|436.12|434.52|0
1641569860000|2022-01-07 15:37:40|436.36|434.76|436.84|435.24|436.84|435.24|436.36|434.76|0
1641569870000|2022-01-07 15:37:50|437.33|435.73|436.36|434.76|437.33|435.73|436.36|434.76|0
1641569880000|2022-01-07 15:38:00|436.12|434.52|435.87|434.27|436.12|434.52|435.87|434.27|0
1641569890000|2022-01-07 15:38:10|435.15|433.55|434.42|432.82|435.15|433.55|434.42|432.82|0
1641569900000|2022-01-07 15:38:20|434.3|432.7|433.45|431.85|434.42|432.82|433.45|431.85|0
1641569910000|2022-01-07 15:38:30|432.97|431.37|433.21|431.61|433.21|431.61|432.97|431.37|0
1641569920000|2022-01-07 15:38:40|433.45|431.85|433.94|432.34|433.94|432.34|433.45|431.85|0
1641569930000|2022-01-07 15:38:50|433.7|432.1|433.7|432.1|433.7|432.1|433.45|431.85|0
1641569940000|2022-01-07 15:39:00|433.45|431.85|432.68|431.08|433.94|432.34|432.68|431.08|0
1641569950000|2022-01-07 15:39:10|433.6|432|433.6|432|433.84|432.24|433.6|432|0
1641569960000|2022-01-07 15:39:20|433.47|431.87|433.36|431.76|433.6|432|433.36|431.76|0
1641569970000|2022-01-07 15:39:30|433.11|431.51|433.36|431.76|433.36|431.76|433.11|431.51|0
1641569980000|2022-01-07 15:39:40|433.6|432|433.11|431.51|433.6|432|433.11|431.51|0
1641569990000|2022-01-07 15:39:50|433.36|431.76|433.11|431.51|433.36|431.76|433.11|431.51|0
1641570000000|2022-01-07 15:40:00|433.36|431.76|433.6|432|433.84|432.24|433.36|431.76|0
1641570010000|2022-01-07 15:40:10|435.04|433.44|436.01|434.41|436.01|434.41|435.04|433.44|0
1641570020000|2022-01-07 15:40:20|436.49|434.89|438.42|436.82|438.42|436.82|436.25|434.65|0
1641570030000|2022-01-07 15:40:30|437.94|436.34|436.97|435.37|437.94|436.34|436.97|435.37|0
1641570040000|2022-01-07 15:40:40|437.46|435.86|437.7|436.1|437.7|436.1|437.21|435.61|0
1641570050000|2022-01-07 15:40:50|437.94|436.34|437.94|436.34|437.94|436.34|437.94|436.34|0
1641570060000|2022-01-07 15:41:00|438.9|437.3|438.42|436.82|438.9|437.3|437.94|436.34|0
1641570070000|2022-01-07 15:41:10|437.21|435.61|436.25|434.65|437.21|435.61|436.25|434.65|0
1641570080000|2022-01-07 15:41:20|436.49|434.89|436.25|434.65|436.49|434.89|436.25|434.65|0
1641570090000|2022-01-07 15:41:30|436.01|434.41|435.77|434.17|436.01|434.41|435.28|433.68|0
1641570100000|2022-01-07 15:41:40|435.28|433.68|435.77|434.17|435.77|434.17|435.28|433.68|0
1641570110000|2022-01-07 15:41:50|435.53|433.93|434.56|432.96|435.77|434.17|434.56|432.96|0
1641570120000|2022-01-07 15:42:00|433.35|431.75|431.43|429.83|433.35|431.75|431.43|429.83|0
1641570130000|2022-01-07 15:42:10|430.95|429.35|432.39|430.79|432.39|430.79|430.95|429.35|0
1641570140000|2022-01-07 15:42:20|432.15|430.55|432.15|430.55|432.39|430.79|431.67|430.07|0
1641570150000|2022-01-07 15:42:30|431.91|430.31|432.39|430.79|432.87|431.27|431.91|430.31|0
1641570160000|2022-01-07 15:42:40|432.63|431.03|431.67|430.07|432.63|431.03|431.67|430.07|0
1641570170000|2022-01-07 15:42:50|432.39|430.79|431.91|430.31|432.39|430.79|431.67|430.07|0
1641570180000|2022-01-07 15:43:00|431.43|429.83|431.19|429.59|431.67|430.07|431.19|429.59|0
1641570190000|2022-01-07 15:43:10|432.15|430.55|431.67|430.07|432.39|430.79|431.67|430.07|0
1641570200000|2022-01-07 15:43:20|431.43|429.83|430.94|429.34|431.43|429.83|430.94|429.34|0
1641570210000|2022-01-07 15:43:30|430.7|429.1|430.7|429.1|430.7|429.1|430.46|428.86|0
1641570220000|2022-01-07 15:43:40|430.46|428.86|430.46|428.86|430.46|428.86|429.98|428.38|0
1641570230000|2022-01-07 15:43:50|429.5|427.9|429.5|427.9|430.22|428.62|429.5|427.9|0
1641570240000|2022-01-07 15:44:00|429.74|428.14|429.98|428.38|430.22|428.62|429.74|428.14|0
1641570250000|2022-01-07 15:44:10|429.74|428.14|429.98|428.38|429.98|428.38|429.5|427.9|0
1641570260000|2022-01-07 15:44:20|429.61|428.01|430.22|428.62|430.22|428.62|429.61|428.01|0
1641570270000|2022-01-07 15:44:30|429.98|428.38|429.98|428.38|430.22|428.62|429.98|428.38|0
1641570280000|2022-01-07 15:44:40|430.22|428.62|430.46|428.86|430.46|428.86|430.22|428.62|0
1641570290000|2022-01-07 15:44:50|430.22|428.62|430.7|429.1|430.7|429.1|430.22|428.62|0
1641570300000|2022-01-07 15:45:00|430.22|428.62|429.98|428.38|430.22|428.62|429.74|428.14|0
1641570310000|2022-01-07 15:45:10|430.22|428.62|430.22|428.62|430.46|428.86|430.22|428.62|0
1641570320000|2022-01-07 15:45:20|429.98|428.38|429.74|428.14|429.98|428.38|429.74|428.14|0
1641570330000|2022-01-07 15:45:30|430.22|428.62|429.98|428.38|430.46|428.86|429.98|428.38|0
1641570340000|2022-01-07 15:45:40|429.74|428.14|429.74|428.14|429.98|428.38|429.74|428.14|0
1641570350000|2022-01-07 15:45:50|429.61|428.01|429.74|428.14|429.74|428.14|429.5|427.9|0
1641570360000|2022-01-07 15:46:00|429.5|427.9|429.5|427.9|429.5|427.9|429.5|427.9|0
1641570370000|2022-01-07 15:46:10|428.78|427.18|428.78|427.18|428.78|427.18|428.78|427.18|0
1641570380000|2022-01-07 15:46:20|428.54|426.94|428.78|427.18|428.78|427.18|428.54|426.94|0
1641570390000|2022-01-07 15:46:30|429.02|427.42|428.65|427.05|429.26|427.66|428.65|427.05|0
1641570400000|2022-01-07 15:46:40|428.78|427.18|429.5|427.9|429.74|428.14|428.78|427.18|0
1641570410000|2022-01-07 15:46:50|430.22|428.62|430.46|428.86|430.7|429.1|430.22|428.62|0
1641570420000|2022-01-07 15:47:00|430.22|428.62|429.5|427.9|430.22|428.62|429.5|427.9|0
1641570430000|2022-01-07 15:47:10|429.74|428.14|429.26|427.66|429.74|428.14|429.02|427.42|0
1641570440000|2022-01-07 15:47:20|429.74|428.14|429.02|427.42|429.74|428.14|429.02|427.42|0
1641570450000|2022-01-07 15:47:30|429.26|427.66|429.5|427.9|429.5|427.9|429.26|427.66|0
1641570460000|2022-01-07 15:47:40|429.26|427.66|429.02|427.42|429.26|427.66|428.78|427.18|0
1641570470000|2022-01-07 15:47:50|428.53|426.93|429.26|427.66|429.26|427.66|428.53|426.93|0
1641570480000|2022-01-07 15:48:00|429.02|427.42|428.78|427.18|429.26|427.66|428.78|427.18|0
1641570490000|2022-01-07 15:48:10|429.02|427.42|428.78|427.18|429.02|427.42|428.53|426.93|0
1641570500000|2022-01-07 15:48:20|428.53|426.93|428.77|427.17|428.78|427.18|428.53|426.93|0
1641570510000|2022-01-07 15:48:30|428.89|427.29|428.53|426.93|429.02|427.42|428.53|426.93|0
1641570520000|2022-01-07 15:48:40|428.77|427.17|428.53|426.93|428.77|427.17|428.53|426.93|0
1641570530000|2022-01-07 15:48:50|428.77|427.17|429.02|427.42|429.02|427.42|428.53|426.93|0
1641570540000|2022-01-07 15:49:00|428.77|427.17|428.53|426.93|428.77|427.17|428.29|426.69|0
1641570550000|2022-01-07 15:49:10|428.29|426.69|427.81|426.21|428.29|426.69|427.09|425.49|0
1641570560000|2022-01-07 15:49:20|427.09|425.49|427.57|425.97|427.57|425.97|427.09|425.49|0
1641570570000|2022-01-07 15:49:30|427.09|425.49|426.85|425.25|427.33|425.73|426.85|425.25|0
1641570580000|2022-01-07 15:49:40|426.61|425.01|426.85|425.25|426.85|425.25|426.37|424.77|0
1641570590000|2022-01-07 15:49:50|426.61|425.01|426.13|424.53|426.61|425.01|426.13|424.53|0
1641570600000|2022-01-07 15:50:00|425.89|424.29|426.37|424.77|426.37|424.77|425.65|424.05|0
1641570610000|2022-01-07 15:50:10|426.85|425.25|426.13|424.53|426.85|425.25|426.13|424.53|0
1641570620000|2022-01-07 15:50:20|426.37|424.77|426.37|424.77|426.85|425.25|426.37|424.77|0
1641570630000|2022-01-07 15:50:30|426.13|424.53|426.61|425.01|426.61|425.01|426.13|424.53|0
1641570640000|2022-01-07 15:50:40|426.37|424.77|426.13|424.53|426.37|424.77|425.89|424.29|0
1641570650000|2022-01-07 15:50:50|425.89|424.29|426.37|424.77|426.37|424.77|425.89|424.29|0
1641570660000|2022-01-07 15:51:00|426.13|424.53|425.89|424.29|426.13|424.53|425.89|424.29|0
1641570670000|2022-01-07 15:51:10|425.65|424.05|424.2|422.6|425.65|424.05|424.2|422.6|0
1641570680000|2022-01-07 15:51:20|423.96|422.36|423.72|422.12|423.96|422.36|423.48|421.88|0
1641570690000|2022-01-07 15:51:30|423.48|421.88|423.48|421.88|423.72|422.12|423.48|421.88|0
1641570700000|2022-01-07 15:51:40|422.28|420.68|421.8|420.2|422.52|420.92|421.56|419.96|0
1641570710000|2022-01-07 15:51:50|421.56|419.96|421.32|419.72|421.56|419.96|421.08|419.48|0
1641570720000|2022-01-07 15:52:00|420.36|418.76|419.88|418.28|420.36|418.76|419.64|418.04|0
1641570730000|2022-01-07 15:52:10|419.64|418.04|419.64|418.04|419.64|418.04|419.64|418.04|0
1641570740000|2022-01-07 15:52:20|419.16|417.56|418.92|417.32|419.64|418.04|418.92|417.32|0
1641570760000|2022-01-07 15:52:40|419.16|417.56|418.92|417.32|419.16|417.56|418.92|417.32|0
1641570770000|2022-01-07 15:52:50|417.96|416.36|418.2|416.6|418.44|416.84|417.96|416.36|0
1641570780000|2022-01-07 15:53:00|417.96|416.36|419.64|418.04|419.64|418.04|417.96|416.36|0
1641570790000|2022-01-07 15:53:10|418.44|416.84|419.4|417.8|419.4|417.8|417.96|416.36|0
1641570800000|2022-01-07 15:53:20|419.88|418.28|420.36|418.76|420.36|418.76|419.88|418.28|0
1641570810000|2022-01-07 15:53:30|420|418.4|420.5|418.9|420.5|418.9|420|418.4|0
1641570820000|2022-01-07 15:53:40|420.98|419.38|420.74|419.14|420.98|419.38|420.74|419.14|0
1641570830000|2022-01-07 15:53:50|420.98|419.38|420.97|419.37|420.98|419.38|420.97|419.37|0
1641570840000|2022-01-07 15:54:00|420.74|419.14|420.74|419.14|420.97|419.37|420.74|419.14|0
1641570850000|2022-01-07 15:54:10|421.21|419.61|422.17|420.57|422.17|420.57|421.21|419.61|0
1641570860000|2022-01-07 15:54:20|421.93|420.33|423.13|421.53|423.13|421.53|421.93|420.33|0
1641570870000|2022-01-07 15:54:30|422.65|421.05|422.65|421.05|422.65|421.05|422.41|420.81|0
1641570880000|2022-01-07 15:54:40|422.89|421.29|422.89|421.29|422.89|421.29|422.89|421.29|0
1641570890000|2022-01-07 15:54:50|423.13|421.53|422.41|420.81|423.13|421.53|422.41|420.81|0
1641570900000|2022-01-07 15:55:00|422.65|421.05|422.41|420.81|422.65|421.05|422.41|420.81|0
1641570910000|2022-01-07 15:55:10|421.69|420.09|420.97|419.37|421.69|420.09|420.97|419.37|0
1641570920000|2022-01-07 15:55:20|420.26|418.66|420.97|419.37|420.97|419.37|420.26|418.66|0
1641570930000|2022-01-07 15:55:30|422.41|420.81|422.41|420.81|422.89|421.29|421.93|420.33|0
1641570940000|2022-01-07 15:55:40|422.89|421.29|422.89|421.29|423.13|421.53|422.89|421.29|0
1641570950000|2022-01-07 15:55:50|422.65|421.05|422.89|421.29|422.89|421.29|422.65|421.05|0
1641570960000|2022-01-07 15:56:00|423.13|421.53|424.57|422.97|424.57|422.97|423.13|421.53|0
1641570970000|2022-01-07 15:56:10|424.33|422.73|424.33|422.73|425.05|423.45|424.33|422.73|0
1641570980000|2022-01-07 15:56:20|424.57|422.97|425.29|423.69|425.29|423.69|424.57|422.97|0
1641570990000|2022-01-07 15:56:30|424.57|422.97|425.29|423.69|425.29|423.69|424.57|422.97|0
1641571000000|2022-01-07 15:56:40|425.77|424.17|425.53|423.93|426|424.4|425.53|423.93|0
1641571010000|2022-01-07 15:56:50|425.76|424.16|426.24|424.64|426.24|424.64|425.76|424.16|0
1641571020000|2022-01-07 15:57:00|425.53|423.93|426.24|424.64|426.24|424.64|425.29|423.69|0
1641571030000|2022-01-07 15:57:10|426.72|425.12|426.24|424.64|426.72|425.12|426.24|424.64|0
1641571040000|2022-01-07 15:57:20|426.72|425.12|426.72|425.12|426.96|425.36|426.72|425.12|0
1641571050000|2022-01-07 15:57:30|426.96|425.36|426.48|424.88|426.96|425.36|426.48|424.88|0
1641571060000|2022-01-07 15:57:40|426.72|425.12|427.2|425.6|427.2|425.6|426.72|425.12|0
1641571070000|2022-01-07 15:57:50|427.44|425.84|427.92|426.32|427.92|426.32|427.44|425.84|0
1641571080000|2022-01-07 15:58:00|427.44|425.84|426|424.4|427.44|425.84|426|424.4|0
1641571090000|2022-01-07 15:58:10|426.24|424.64|425.76|424.16|426.24|424.64|425.76|424.16|0
1641571100000|2022-01-07 15:58:20|425.52|423.92|424.81|423.21|425.52|423.92|424.81|423.21|0
1641571110000|2022-01-07 15:58:30|426.24|424.64|425.52|423.92|426.24|424.64|425.52|423.92|0
1641571120000|2022-01-07 15:58:40|425.76|424.16|424.8|423.2|425.76|424.16|424.8|423.2|0
1641571130000|2022-01-07 15:58:50|425.04|423.44|425.04|423.44|425.52|423.92|424.8|423.2|0
1641571140000|2022-01-07 15:59:00|424.8|423.2|424.33|422.73|424.8|423.2|424.33|422.73|0
1641571150000|2022-01-07 15:59:10|424.09|422.49|423.37|421.77|424.09|422.49|423.37|421.77|0
1641571160000|2022-01-07 15:59:20|422.65|421.05|423.85|422.25|423.85|422.25|422.65|421.05|0
1641571170000|2022-01-07 15:59:30|423.37|421.77|423.61|422.01|423.85|422.25|423.37|421.77|0
1641571180000|2022-01-07 15:59:40|423.85|422.25|424.09|422.49|424.09|422.49|423.85|422.25|0
1641571190000|2022-01-07 15:59:50|424.32|422.72|423.85|422.25|424.56|422.96|423.85|422.25|0
1641571200000|2022-01-07 16:00:00|423.37|421.77|425.28|423.68|425.28|423.68|423.37|421.77|0
1641571210000|2022-01-07 16:00:10|425.04|423.44|426.24|424.64|426.24|424.64|425.04|423.44|0
1641571220000|2022-01-07 16:00:20|426.96|425.36|426.72|425.12|426.96|425.36|426.72|425.12|0
1641571230000|2022-01-07 16:00:30|426.48|424.88|425.76|424.16|426.72|425.12|425.76|424.16|0
1641571240000|2022-01-07 16:00:40|425.52|423.92|425.04|423.44|425.52|423.92|424.8|423.2|0
1641571250000|2022-01-07 16:00:50|425.28|423.68|424.8|423.2|425.52|423.92|424.8|423.2|0
1641571260000|2022-01-07 16:01:00|425.04|423.44|424.8|423.2|425.04|423.44|424.68|423.08|0
1641571270000|2022-01-07 16:01:10|425.04|423.44|425.52|423.92|425.52|423.92|425.04|423.44|0
1641571280000|2022-01-07 16:01:20|425.76|424.16|426.24|424.64|426.24|424.64|425.76|424.16|0
1641571290000|2022-01-07 16:01:30|426|424.4|426.72|425.12|426.72|425.12|426|424.4|0
1641571300000|2022-01-07 16:01:40|427.2|425.6|427.68|426.08|427.92|426.32|427.2|425.6|0
1641571310000|2022-01-07 16:01:50|428.16|426.56|427.68|426.08|428.16|426.56|427.68|426.08|0
1641571320000|2022-01-07 16:02:00|427.44|425.84|428.16|426.56|428.16|426.56|427.44|425.84|0
1641571330000|2022-01-07 16:02:10|428.4|426.8|427.68|426.08|428.4|426.8|427.68|426.08|0
1641571340000|2022-01-07 16:02:20|427.44|425.84|427.2|425.6|427.44|425.84|426.96|425.36|0
1641571350000|2022-01-07 16:02:30|426.24|424.64|425.52|423.92|426.24|424.64|425.52|423.92|0
1641571360000|2022-01-07 16:02:40|425.76|424.16|425.28|423.68|425.76|424.16|425.04|423.44|0
1641571370000|2022-01-07 16:02:50|425.04|423.44|425.28|423.68|425.28|423.68|425.04|423.44|0
1641571380000|2022-01-07 16:03:00|424.8|423.2|424.32|422.72|424.92|423.32|424.32|422.72|0
1641571390000|2022-01-07 16:03:10|424.8|423.2|424.32|422.72|425.28|423.68|424.32|422.72|0
1641571400000|2022-01-07 16:03:20|423.6|422|423.84|422.24|424.08|422.48|423.6|422|0
1641571410000|2022-01-07 16:03:30|423.12|421.52|422.17|420.57|423.12|421.52|422.17|420.57|0
1641571420000|2022-01-07 16:03:40|421.93|420.33|422.17|420.57|422.17|420.57|421.45|419.85|0
1641571430000|2022-01-07 16:03:50|421.45|419.85|421.93|420.33|422.17|420.57|421.45|419.85|0
1641571440000|2022-01-07 16:04:00|420.97|419.37|423.12|421.52|423.12|421.52|420.97|419.37|0
1641571450000|2022-01-07 16:04:10|422.88|421.28|423.12|421.52|423.12|421.52|422.88|421.28|0
1641571460000|2022-01-07 16:04:20|422.88|421.28|423.36|421.76|423.36|421.76|422.88|421.28|0
1641571470000|2022-01-07 16:04:30|422.88|421.28|423.36|421.76|423.36|421.76|422.88|421.28|0
1641571480000|2022-01-07 16:04:40|423.12|421.52|423.12|421.52|423.36|421.76|422.64|421.04|0
1641571490000|2022-01-07 16:04:50|423.36|421.76|423.84|422.24|423.84|422.24|423.12|421.52|0
1641571500000|2022-01-07 16:05:00|423.6|422|423.84|422.24|424.08|422.48|423.6|422|0
1641571510000|2022-01-07 16:05:10|423.6|422|424.56|422.96|424.56|422.96|423.6|422|0
1641571520000|2022-01-07 16:05:20|425.28|423.68|425.28|423.68|425.52|423.92|425.04|423.44|0
1641571530000|2022-01-07 16:05:30|424.56|422.96|424.56|422.96|424.8|423.2|424.56|422.96|0
1641571540000|2022-01-07 16:05:40|424.08|422.48|424.08|422.48|424.32|422.72|424.08|422.48|0
1641571550000|2022-01-07 16:05:50|424.32|422.72|425.52|423.92|425.52|423.92|424.32|422.72|0
1641571560000|2022-01-07 16:06:00|425.04|423.44|425.04|423.44|425.04|423.44|424.32|422.72|0
1641571570000|2022-01-07 16:06:10|425.28|423.68|425.28|423.68|425.28|423.68|424.68|423.08|0
1641571580000|2022-01-07 16:06:20|425.52|423.92|425.52|423.92|425.76|424.16|425.52|423.92|0
1641571590000|2022-01-07 16:06:30|426|424.4|425.28|423.68|426|424.4|425.28|423.68|0
1641571600000|2022-01-07 16:06:40|425.52|423.92|425.52|423.92|425.76|424.16|425.52|423.92|0
1641571610000|2022-01-07 16:06:50|426|424.4|426.24|424.64|426.24|424.64|425.76|424.16|0
1641571620000|2022-01-07 16:07:00|426|424.4|426.48|424.88|426.48|424.88|426|424.4|0
1641571630000|2022-01-07 16:07:10|426.72|425.12|427.68|426.08|427.68|426.08|426.72|425.12|0
1641571640000|2022-01-07 16:07:20|427.92|426.32|428.64|427.04|428.64|427.04|427.92|426.32|0
1641571650000|2022-01-07 16:07:30|428.4|426.8|427.92|426.32|428.4|426.8|427.92|426.32|0
1641571660000|2022-01-07 16:07:40|427.44|425.84|428.64|427.04|428.64|427.04|427.44|425.84|0
1641571670000|2022-01-07 16:07:50|428.4|426.8|427.92|426.32|428.88|427.28|427.92|426.32|0
1641571680000|2022-01-07 16:08:00|427.68|426.08|427.68|426.08|427.92|426.32|427.68|426.08|0
1641571690000|2022-01-07 16:08:10|428.16|426.56|427.92|426.32|428.16|426.56|427.92|426.32|0
1641571700000|2022-01-07 16:08:20|427.68|426.08|429.12|427.52|429.12|427.52|427.68|426.08|0
1641571710000|2022-01-07 16:08:30|428.64|427.04|428.88|427.28|429.12|427.52|428.64|427.04|0
1641571720000|2022-01-07 16:08:40|429.12|427.52|429.12|427.52|429.12|427.52|429.12|427.52|0
1641571730000|2022-01-07 16:08:50|428.88|427.28|428.27|426.67|429.12|427.52|428.27|426.67|0
1641571740000|2022-01-07 16:09:00|428.4|426.8|427.08|425.48|428.4|426.8|427.08|425.48|0
1641571750000|2022-01-07 16:09:10|426.84|425.24|426.36|424.76|427.08|425.48|426.36|424.76|0
1641571760000|2022-01-07 16:09:20|426.6|425|427.32|425.72|427.32|425.72|426.6|425|0
1641571770000|2022-01-07 16:09:30|426.84|425.24|426.12|424.52|426.84|425.24|426.12|424.52|0
1641571780000|2022-01-07 16:09:40|426.6|425|426.84|425.24|426.84|425.24|426.6|425|0
1641571790000|2022-01-07 16:09:50|426.6|425|426.36|424.76|426.6|425|425.88|424.28|0
1641571800000|2022-01-07 16:10:00|426.84|425.24|426.84|425.24|426.84|425.24|426.12|424.52|0
1641571810000|2022-01-07 16:10:10|426.6|425|425.64|424.04|426.6|425|425.64|424.04|0
1641571820000|2022-01-07 16:10:20|425.4|423.8|424.68|423.08|425.64|424.04|424.68|423.08|0
1641571830000|2022-01-07 16:10:30|424.92|423.32|424.44|422.84|424.92|423.32|424.44|422.84|0
1641571840000|2022-01-07 16:10:40|424.2|422.6|423.96|422.36|424.2|422.6|423.72|422.12|0
1641571850000|2022-01-07 16:10:50|423.72|422.12|423.96|422.36|423.96|422.36|423.72|422.12|0
1641571860000|2022-01-07 16:11:00|424.2|422.6|425.4|423.8|425.4|423.8|424.2|422.6|0
1641571870000|2022-01-07 16:11:10|425.16|423.56|424.92|423.32|425.4|423.8|424.92|423.32|0
1641571880000|2022-01-07 16:11:20|424.2|422.6|424.2|422.6|424.68|423.08|424.2|422.6|0
1641571890000|2022-01-07 16:11:30|423.96|422.36|423.48|421.88|423.96|422.36|423.48|421.88|0
1641571900000|2022-01-07 16:11:40|423.24|421.64|423|421.4|423.24|421.64|423|421.4|0
1641571910000|2022-01-07 16:11:50|423.48|421.88|423.48|421.88|423.48|421.88|423.48|421.88|0
1641571920000|2022-01-07 16:12:00|423.72|422.12|423.72|422.12|423.72|422.12|423.72|422.12|0
1641571930000|2022-01-07 16:12:10|423.96|422.36|423.48|421.88|423.96|422.36|423.24|421.64|0
1641571940000|2022-01-07 16:12:20|423.24|421.64|423.24|421.64|423.24|421.64|423|421.4|0
1641571950000|2022-01-07 16:12:30|424.44|422.84|425.16|423.56|425.4|423.8|424.44|422.84|0
1641571960000|2022-01-07 16:12:40|425.4|423.8|425.64|424.04|425.64|424.04|424.92|423.32|0
1641571970000|2022-01-07 16:12:50|425.88|424.28|425.64|424.04|425.88|424.28|424.92|423.32|0
1641571980000|2022-01-07 16:13:00|425.4|423.8|426.12|424.52|426.12|424.52|425.4|423.8|0
1641571990000|2022-01-07 16:13:10|425.88|424.28|426.84|425.24|426.84|425.24|425.88|424.28|0
1641572000000|2022-01-07 16:13:20|426.36|424.76|425.88|424.28|426.36|424.76|425.88|424.28|0
1641572010000|2022-01-07 16:13:30|425.64|424.04|425.16|423.56|425.64|424.04|425.16|423.56|0
1641572020000|2022-01-07 16:13:40|424.92|423.32|423.72|422.12|424.92|423.32|423.72|422.12|0
1641572030000|2022-01-07 16:13:50|423.48|421.88|423.72|422.12|423.72|422.12|423.48|421.88|0
1641572040000|2022-01-07 16:14:00|423.96|422.36|423.96|422.36|424.31|422.71|423.96|422.36|0
1641572050000|2022-01-07 16:14:10|424.2|422.6|424.2|422.6|424.68|423.08|424.2|422.6|0
1641572060000|2022-01-07 16:14:20|424.68|423.08|424.68|423.08|424.68|423.08|424.44|422.84|0
1641572070000|2022-01-07 16:14:30|424.92|423.32|424.92|423.32|425.16|423.56|424.92|423.32|0
1641572080000|2022-01-07 16:14:40|424.68|423.08|424.07|422.47|424.68|423.08|423.72|422.12|0
1641572090000|2022-01-07 16:14:50|423.96|422.36|424.44|422.84|424.44|422.84|423.96|422.36|0
1641572100000|2022-01-07 16:15:00|424.2|422.6|424.68|423.08|424.92|423.32|424.2|422.6|0
1641572110000|2022-01-07 16:15:10|425.16|423.56|423.96|422.36|425.16|423.56|423.96|422.36|0
1641572120000|2022-01-07 16:15:20|423.48|421.88|424.68|423.08|424.68|423.08|423.48|421.88|0
1641572130000|2022-01-07 16:15:30|424.44|422.84|423.96|422.36|424.44|422.84|423.96|422.36|0
1641572140000|2022-01-07 16:15:40|424.2|422.6|424.44|422.84|424.68|423.08|424.2|422.6|0
1641572150000|2022-01-07 16:15:50|424.2|422.6|424.44|422.84|424.44|422.84|424.2|422.6|0
1641572160000|2022-01-07 16:16:00|424.68|423.08|426.36|424.76|426.36|424.76|424.68|423.08|0
1641572170000|2022-01-07 16:16:10|425.64|424.04|423.96|422.36|425.64|424.04|423.72|422.12|0
1641572180000|2022-01-07 16:16:20|423.48|421.88|423.24|421.64|423.48|421.88|422.76|421.16|0
1641572190000|2022-01-07 16:16:30|423.72|422.12|423|421.4|423.72|422.12|423|421.4|0
1641572200000|2022-01-07 16:16:40|422.52|420.92|422.76|421.16|422.76|421.16|422.28|420.68|0
1641572210000|2022-01-07 16:16:50|422.28|420.68|422.52|420.92|422.52|420.92|422.28|420.68|0
1641572220000|2022-01-07 16:17:00|422.39|420.79|420.84|419.24|422.39|420.79|420.84|419.24|0
1641572230000|2022-01-07 16:17:10|420.12|418.52|419.4|417.8|420.12|418.52|419.4|417.8|0
1641572240000|2022-01-07 16:17:20|419.16|417.56|418.44|416.84|419.16|417.56|418.44|416.84|0
1641572250000|2022-01-07 16:17:30|418.2|416.6|418.2|416.6|418.2|416.6|417.97|416.37|0
1641572260000|2022-01-07 16:17:40|418.44|416.84|418.92|417.32|418.92|417.32|418.44|416.84|0
1641572270000|2022-01-07 16:17:50|419.16|417.56|419.64|418.04|419.88|418.28|419.16|417.56|0
1641572280000|2022-01-07 16:18:00|419.4|417.8|420.12|418.52|420.36|418.76|419.4|417.8|0
1641572290000|2022-01-07 16:18:10|419.88|418.28|420.36|418.76|420.36|418.76|419.88|418.28|0
1641572300000|2022-01-07 16:18:20|420.12|418.52|419.88|418.28|420.12|418.52|419.88|418.28|0
1641572310000|2022-01-07 16:18:30|420.12|418.52|420.12|418.52|420.6|419|420.12|418.52|0
1641572320000|2022-01-07 16:18:40|420.36|418.76|420.36|418.76|420.36|418.76|420.12|418.52|0
1641572330000|2022-01-07 16:18:50|420.84|419.24|421.56|419.96|421.56|419.96|420.84|419.24|0
1641572340000|2022-01-07 16:19:00|421.67|420.07|420.36|418.76|421.67|420.07|420.36|418.76|0
1641572350000|2022-01-07 16:19:10|420.12|418.52|420.36|418.76|420.36|418.76|420.12|418.52|0
1641572360000|2022-01-07 16:19:20|420.71|419.11|420.12|418.52|420.71|419.11|419.88|418.28|0
1641572370000|2022-01-07 16:19:30|420.84|419.24|420.6|419|421.08|419.48|420.6|419|0
1641572380000|2022-01-07 16:19:40|419.88|418.28|420.84|419.24|421.08|419.48|419.88|418.28|0
1641572390000|2022-01-07 16:19:50|421.08|419.48|420.6|419|421.08|419.48|420.6|419|0
1641572400000|2022-01-07 16:20:00|420.84|419.24|423.23|421.63|423.23|421.63|420.6|419|0
1641572410000|2022-01-07 16:20:10|422.99|421.39|422.75|421.15|422.99|421.39|422.51|420.91|0
1641572420000|2022-01-07 16:20:20|421.32|419.72|421.08|419.48|421.32|419.72|421.08|419.48|0
1641572430000|2022-01-07 16:20:30|421.8|420.2|421.56|419.96|421.8|420.2|421.32|419.72|0
1641572440000|2022-01-07 16:20:40|421.8|420.2|421.56|419.96|421.8|420.2|421.56|419.96|0
1641572450000|2022-01-07 16:20:50|422.03|420.43|422.27|420.67|422.51|420.91|422.03|420.43|0
1641572460000|2022-01-07 16:21:00|422.51|420.91|423.95|422.35|423.95|422.35|422.51|420.91|0
1641572470000|2022-01-07 16:21:10|423.47|421.87|422.99|421.39|423.47|421.87|422.75|421.15|0
1641572480000|2022-01-07 16:21:20|422.75|421.15|423.95|422.35|423.95|422.35|422.27|420.67|0
1641572490000|2022-01-07 16:21:30|423.47|421.87|423.71|422.11|423.71|422.11|423.23|421.63|0
1641572500000|2022-01-07 16:21:40|423.95|422.35|425.15|423.55|425.15|423.55|423.95|422.35|0
1641572510000|2022-01-07 16:21:50|424.43|422.83|423.95|422.35|424.43|422.83|423.95|422.35|0
1641572520000|2022-01-07 16:22:00|423.47|421.87|425.15|423.55|425.15|423.55|423.47|421.87|0
1641572530000|2022-01-07 16:22:10|424.91|423.31|424.91|423.31|424.91|423.31|424.67|423.07|0
1641572540000|2022-01-07 16:22:20|424.43|422.83|424.91|423.31|425.15|423.55|424.43|422.83|0
1641572550000|2022-01-07 16:22:30|424.67|423.07|425.87|424.27|425.87|424.27|424.67|423.07|0
1641572560000|2022-01-07 16:22:40|425.63|424.03|426.11|424.51|426.35|424.75|425.63|424.03|0
1641572570000|2022-01-07 16:22:50|427.31|425.71|427.79|426.19|427.79|426.19|427.31|425.71|0
1641572580000|2022-01-07 16:23:00|428.03|426.43|428.51|426.91|428.51|426.91|428.03|426.43|0
1641572590000|2022-01-07 16:23:10|428.75|427.15|428.27|426.67|428.75|427.15|428.27|426.67|0
1641572600000|2022-01-07 16:23:20|428.99|427.39|428.51|426.91|428.99|427.39|428.51|426.91|0
1641572610000|2022-01-07 16:23:30|428.75|427.15|428.99|427.39|428.99|427.39|428.51|426.91|0
1641572620000|2022-01-07 16:23:40|428.75|427.15|428.75|427.15|428.99|427.39|428.75|427.15|0
1641572630000|2022-01-07 16:23:50|428.99|427.39|428.99|427.39|429.23|427.63|428.99|427.39|0
1641572640000|2022-01-07 16:24:00|428.51|426.91|429.95|428.35|429.95|428.35|428.51|426.91|0
1641572650000|2022-01-07 16:24:10|429.71|428.11|429.95|428.35|430.2|428.6|429.71|428.11|0
1641572660000|2022-01-07 16:24:20|429.47|427.87|428.99|427.39|429.47|427.87|428.99|427.39|0
1641572670000|2022-01-07 16:24:30|429.23|427.63|428.99|427.39|429.23|427.63|428.99|427.39|0
1641572680000|2022-01-07 16:24:40|428.75|427.15|428.99|427.39|429.23|427.63|428.75|427.15|0
1641572690000|2022-01-07 16:24:50|428.75|427.15|428.75|427.15|428.75|427.15|428.75|427.15|0
1641572700000|2022-01-07 16:25:00|428.99|427.39|427.55|425.95|428.99|427.39|427.55|425.95|0
1641572710000|2022-01-07 16:25:10|427.31|425.71|427.79|426.19|428.03|426.43|427.31|425.71|0
1641572720000|2022-01-07 16:25:20|427.55|425.95|427.31|425.71|427.55|425.95|427.19|425.59|0
1641572730000|2022-01-07 16:25:30|427.07|425.47|427.07|425.47|427.07|425.47|427.07|425.47|0
1641572740000|2022-01-07 16:25:40|427.31|425.71|428.03|426.43|428.03|426.43|427.31|425.71|0
1641572750000|2022-01-07 16:25:50|428.27|426.67|428.27|426.67|428.51|426.91|428.03|426.43|0
1641572760000|2022-01-07 16:26:00|428.51|426.91|429.23|427.63|429.23|427.63|428.51|426.91|0
1641572770000|2022-01-07 16:26:10|429.71|428.11|430.43|428.83|430.67|429.07|429.71|428.11|0
1641572780000|2022-01-07 16:26:20|430.92|429.32|431.64|430.04|431.64|430.04|430.92|429.32|0
1641572790000|2022-01-07 16:26:30|431.16|429.56|430.92|429.32|431.4|429.8|430.92|429.32|0
1641572800000|2022-01-07 16:26:40|431.64|430.04|431.88|430.28|432.12|430.52|431.64|430.04|0
1641572810000|2022-01-07 16:26:50|431.16|429.56|431.64|430.04|431.64|430.04|431.16|429.56|0
1641572820000|2022-01-07 16:27:00|431.88|430.28|431.64|430.04|431.88|430.28|431.64|430.04|0
1641572830000|2022-01-07 16:27:10|431.4|429.8|431.64|430.04|431.64|430.04|431.16|429.56|0
1641572840000|2022-01-07 16:27:20|431.4|429.8|430.91|429.31|431.4|429.8|430.91|429.31|0
1641572850000|2022-01-07 16:27:30|431.16|429.56|431.4|429.8|431.4|429.8|431.16|429.56|0
1641572860000|2022-01-07 16:27:40|431.16|429.56|431.16|429.56|431.16|429.56|431.03|429.43|0
1641572870000|2022-01-07 16:27:50|431.4|429.8|431.64|430.04|431.64|430.04|431.15|429.55|0
1641572880000|2022-01-07 16:28:00|430.91|429.31|430.67|429.07|431.15|429.55|430.67|429.07|0
1641572890000|2022-01-07 16:28:10|430.43|428.83|430.91|429.31|430.91|429.31|430.43|428.83|0
1641572900000|2022-01-07 16:28:20|431.15|429.55|431.15|429.55|431.15|429.55|431.15|429.55|0
1641572910000|2022-01-07 16:28:30|430.67|429.07|431.15|429.55|431.15|429.55|430.67|429.07|0
1641572920000|2022-01-07 16:28:40|430.91|429.31|431.88|430.28|431.88|430.28|430.91|429.31|0
1641572930000|2022-01-07 16:28:50|432.12|430.52|432.84|431.24|432.84|431.24|432.12|430.52|0
1641572940000|2022-01-07 16:29:00|433.08|431.48|432.6|431|433.08|431.48|432.6|431|0
1641572950000|2022-01-07 16:29:10|432.36|430.76|432.84|431.24|432.84|431.24|432.36|430.76|0
1641572960000|2022-01-07 16:29:20|433.32|431.72|434.76|433.16|434.76|433.16|433.08|431.48|0
1641572970000|2022-01-07 16:29:30|434.52|432.92|434.28|432.68|434.52|432.92|434.04|432.44|0
1641572980000|2022-01-07 16:29:40|434.52|432.92|435|433.4|435|433.4|434.52|432.92|0
1641572990000|2022-01-07 16:29:50|434.76|433.16|435.49|433.89|435.49|433.89|434.76|433.16|0
1641573000000|2022-01-07 16:30:00|434.76|433.16|434.28|432.68|434.76|433.16|434.28|432.68|0
1641573010000|2022-01-07 16:30:10|434.52|432.92|433.32|431.72|434.52|432.92|433.32|431.72|0
1641573020000|2022-01-07 16:30:20|432.84|431.24|431.88|430.28|433.08|431.48|431.88|430.28|0
1641573030000|2022-01-07 16:30:30|432.36|430.76|431.86|430.26|432.58|430.98|431.86|430.26|0
1641573040000|2022-01-07 16:30:40|432.1|430.5|431.59|429.99|432.34|430.74|431.59|429.99|0
1641573050000|2022-01-07 16:30:50|431.35|429.75|431.92|430.32|431.92|430.32|431.35|429.75|0
1641573060000|2022-01-07 16:31:00|433.13|431.53|433.37|431.77|433.37|431.77|433.13|431.53|0
1641573070000|2022-01-07 16:31:10|433.85|432.25|433.54|431.94|433.85|432.25|433.54|431.94|0
1641573080000|2022-01-07 16:31:20|432.82|431.22|433.3|431.7|433.3|431.7|432.33|430.73|0
1641573090000|2022-01-07 16:31:30|433.54|431.94|433.06|431.46|433.54|431.94|433.06|431.46|0
1641573100000|2022-01-07 16:31:40|433.54|431.94|433.06|431.46|433.54|431.94|433.06|431.46|0
1641573110000|2022-01-07 16:31:50|432.82|431.22|433.06|431.46|433.06|431.46|432.33|430.73|0
1641573120000|2022-01-07 16:32:00|433.3|431.7|434.02|432.42|434.02|432.42|433.3|431.7|0
1641573130000|2022-01-07 16:32:10|433.78|432.18|433.06|431.46|433.78|432.18|433.06|431.46|0
1641573140000|2022-01-07 16:32:20|433.3|431.7|434.26|432.66|434.26|432.66|433.3|431.7|0
1641573150000|2022-01-07 16:32:30|434.02|432.42|434.02|432.42|434.26|432.66|433.78|432.18|0
1641573160000|2022-01-07 16:32:40|434.26|432.66|433.54|431.94|434.26|432.66|433.3|431.7|0
1641573170000|2022-01-07 16:32:50|434.02|432.42|434.99|433.39|434.99|433.39|434.02|432.42|0
1641573180000|2022-01-07 16:33:00|435.23|433.63|434.99|433.39|435.47|433.87|434.74|433.14|0
1641573190000|2022-01-07 16:33:10|434.26|432.66|434.26|432.66|434.5|432.9|434.02|432.42|0
1641573200000|2022-01-07 16:33:20|434.5|432.9|434.74|433.14|434.74|433.14|434.26|432.66|0
1641573210000|2022-01-07 16:33:30|434.26|432.66|433.78|432.18|434.26|432.66|433.78|432.18|0
1641573220000|2022-01-07 16:33:40|434.02|432.42|434.26|432.66|434.26|432.66|434.02|432.42|0
1641573230000|2022-01-07 16:33:50|434.5|432.9|434.26|432.66|434.5|432.9|433.9|432.3|0
1641573240000|2022-01-07 16:34:00|434.02|432.42|433.78|432.18|434.02|432.42|433.78|432.18|0
1641573250000|2022-01-07 16:34:10|434.02|432.42|433.78|432.18|434.62|433.02|433.78|432.18|0
1641573260000|2022-01-07 16:34:20|434.02|432.42|434.26|432.66|434.26|432.66|433.78|432.18|0
1641573270000|2022-01-07 16:34:30|433.54|431.94|434.02|432.42|434.02|432.42|433.3|431.7|0
1641573280000|2022-01-07 16:34:40|433.78|432.18|434.02|432.42|434.02|432.42|433.78|432.18|0
1641573290000|2022-01-07 16:34:50|433.89|432.29|434.02|432.42|434.02|432.42|433.78|432.18|0
1641573300000|2022-01-07 16:35:00|433.78|432.18|433.3|431.7|434.26|432.66|433.3|431.7|0
1641573310000|2022-01-07 16:35:10|433.78|432.18|434.02|432.42|434.02|432.42|433.78|432.18|0
1641573320000|2022-01-07 16:35:20|434.26|432.66|434.26|432.66|434.26|432.66|434.26|432.66|0
1641573330000|2022-01-07 16:35:30|434.02|432.42|435.23|433.63|435.23|433.63|434.02|432.42|0
1641573340000|2022-01-07 16:35:40|434.98|433.38|435.23|433.63|435.71|434.11|434.98|433.38|0
1641573350000|2022-01-07 16:35:50|435.47|433.87|434.74|433.14|435.47|433.87|434.74|433.14|0
1641573360000|2022-01-07 16:36:00|434.5|432.9|434.74|433.14|434.98|433.38|434.5|432.9|0
1641573370000|2022-01-07 16:36:10|434.26|432.66|434.98|433.38|434.98|433.38|434.26|432.66|0
1641573380000|2022-01-07 16:36:20|434.74|433.14|434.14|432.54|434.74|433.14|434.14|432.54|0
1641573390000|2022-01-07 16:36:30|434.26|432.66|434.26|432.66|434.26|432.66|434.02|432.42|0
1641573400000|2022-01-07 16:36:40|433.78|432.18|433.78|432.18|433.78|432.18|433.3|431.7|0
1641573410000|2022-01-07 16:36:50|433.54|431.94|433.78|432.18|433.78|432.18|433.54|431.94|0
1641573420000|2022-01-07 16:37:00|434.02|432.42|433.54|431.94|434.26|432.66|433.54|431.94|0
1641573430000|2022-01-07 16:37:10|433.3|431.7|433.05|431.45|433.3|431.7|433.05|431.45|0
1641573440000|2022-01-07 16:37:20|432.09|430.49|432.09|430.49|432.33|430.73|432.09|430.49|0
1641573450000|2022-01-07 16:37:30|432.33|430.73|432.81|431.21|432.81|431.21|432.33|430.73|0
1641573460000|2022-01-07 16:37:40|433.54|431.94|434.74|433.14|434.74|433.14|433.54|431.94|0
1641573470000|2022-01-07 16:37:50|434.5|432.9|435.22|433.62|435.22|433.62|434.5|432.9|0
1641573480000|2022-01-07 16:38:00|435.47|433.87|436.67|435.07|436.91|435.31|435.47|433.87|0
1641573490000|2022-01-07 16:38:10|436.43|434.83|436.19|434.59|436.43|434.83|435.95|434.35|0
1641573500000|2022-01-07 16:38:20|435.95|434.35|435.71|434.11|435.95|434.35|435.47|433.87|0
1641573510000|2022-01-07 16:38:30|435.47|433.87|434.26|432.66|435.47|433.87|434.26|432.66|0
1641573520000|2022-01-07 16:38:40|434.5|432.9|435.22|433.62|435.22|433.62|434.26|432.66|0
1641573530000|2022-01-07 16:38:50|435.47|433.87|435.47|433.87|435.71|434.11|435.47|433.87|0
1641573540000|2022-01-07 16:39:00|435.22|433.62|435.22|433.62|435.47|433.87|435.22|433.62|0
1641573550000|2022-01-07 16:39:10|435.34|433.74|435.82|434.22|435.82|434.22|435.22|433.62|0
1641573560000|2022-01-07 16:39:20|435.71|434.11|435.22|433.62|435.71|434.11|435.22|433.62|0
1641573570000|2022-01-07 16:39:30|434.98|433.38|434.5|432.9|435.22|433.62|434.5|432.9|0
1641573580000|2022-01-07 16:39:40|435.22|433.62|434.98|433.38|435.47|433.87|434.98|433.38|0
1641573590000|2022-01-07 16:39:50|434.5|432.9|434.5|432.9|434.5|432.9|434.02|432.42|0
1641573600000|2022-01-07 16:40:00|434.74|433.14|434.74|433.14|434.98|433.38|434.74|433.14|0
1641573610000|2022-01-07 16:40:10|434.5|432.9|434.5|432.9|434.5|432.9|434.02|432.42|0
1641573620000|2022-01-07 16:40:20|434.98|433.38|434.98|433.38|434.98|433.38|434.98|433.38|0
1641573630000|2022-01-07 16:40:30|434.02|432.42|433.78|432.18|434.26|432.66|433.78|432.18|0
1641573640000|2022-01-07 16:40:40|434.02|432.42|434.02|432.42|434.26|432.66|434.02|432.42|0
1641573650000|2022-01-07 16:40:50|434.5|432.9|434.26|432.66|434.74|433.14|434.26|432.66|0
1641573660000|2022-01-07 16:41:00|434.62|433.02|435.22|433.62|435.22|433.62|434.62|433.02|0
1641573670000|2022-01-07 16:41:10|435.1|433.5|435.22|433.62|435.22|433.62|434.74|433.14|0
1641573680000|2022-01-07 16:41:20|435.46|433.86|435.46|433.86|435.71|434.11|435.46|433.86|0
1641573690000|2022-01-07 16:41:30|435.71|434.11|435.95|434.35|435.95|434.35|435.46|433.86|0
1641573700000|2022-01-07 16:41:40|436.19|434.59|436.19|434.59|436.19|434.59|436.19|434.59|0
1641573710000|2022-01-07 16:41:50|435.95|434.35|435.46|433.86|435.95|434.35|435.46|433.86|0
1641573720000|2022-01-07 16:42:00|435.71|434.11|436.19|434.59|436.43|434.83|435.71|434.11|0
1641573730000|2022-01-07 16:42:10|436.43|434.83|436.91|435.31|436.91|435.31|436.43|434.83|0
1641573740000|2022-01-07 16:42:20|437.15|435.55|436.91|435.31|437.15|435.55|436.91|435.31|0
1641573750000|2022-01-07 16:42:30|436.67|435.07|436.91|435.31|437.15|435.55|436.67|435.07|0
1641573760000|2022-01-07 16:42:40|437.15|435.55|436.91|435.31|437.15|435.55|436.91|435.31|0
1641573770000|2022-01-07 16:42:50|436.67|435.07|436.79|435.19|436.79|435.19|436.67|435.07|0
1641573780000|2022-01-07 16:43:00|436.91|435.31|437.39|435.79|437.39|435.79|436.91|435.31|0
1641573790000|2022-01-07 16:43:10|437.64|436.04|438.12|436.52|438.12|436.52|437.64|436.04|0
1641573800000|2022-01-07 16:43:20|437.15|435.55|437.15|435.55|437.15|435.55|437.15|435.55|0
1641573810000|2022-01-07 16:43:30|436.19|434.59|436.06|434.46|436.19|434.59|435.7|434.1|0
1641573820000|2022-01-07 16:43:40|436.43|434.83|435.95|434.35|436.43|434.83|435.95|434.35|0
1641573830000|2022-01-07 16:43:50|435.7|434.1|435.22|433.62|435.7|434.1|434.98|433.38|0
1641573840000|2022-01-07 16:44:00|434.98|433.38|434.74|433.14|434.98|433.38|434.74|433.14|0
1641573850000|2022-01-07 16:44:10|434.5|432.9|435.22|433.62|435.22|433.62|434.5|432.9|0
1641573860000|2022-01-07 16:44:20|434.98|433.38|434.98|433.38|435.22|433.62|434.98|433.38|0
1641573870000|2022-01-07 16:44:30|435.46|433.86|435.95|434.35|435.95|434.35|435.46|433.86|0
1641573880000|2022-01-07 16:44:40|436.43|434.83|435.95|434.35|436.67|435.07|435.95|434.35|0
1641573890000|2022-01-07 16:44:50|435.7|434.1|435.7|434.1|435.7|434.1|435.46|433.86|0
1641573900000|2022-01-07 16:45:00|435.95|434.35|434.98|433.38|435.95|434.35|434.98|433.38|0
1641573910000|2022-01-07 16:45:10|435.46|433.86|436.67|435.07|436.67|435.07|435.22|433.62|0
1641573920000|2022-01-07 16:45:20|436.43|434.83|435.95|434.35|436.43|434.83|435.95|434.35|0
1641573930000|2022-01-07 16:45:30|436.19|434.59|435.46|433.86|436.19|434.59|435.46|433.86|0
1641573940000|2022-01-07 16:45:40|435.7|434.1|435.46|433.86|435.7|434.1|435.46|433.86|0
1641573950000|2022-01-07 16:45:50|435.95|434.35|436.43|434.83|436.43|434.83|435.95|434.35|0
1641573960000|2022-01-07 16:46:00|436.91|435.31|437.63|436.03|437.63|436.03|436.91|435.31|0
1641573970000|2022-01-07 16:46:10|437.39|435.79|437.88|436.28|437.88|436.28|437.39|435.79|0
1641573980000|2022-01-07 16:46:20|437.63|436.03|437.88|436.28|437.88|436.28|437.63|436.03|0
1641573990000|2022-01-07 16:46:30|437.39|435.79|438.12|436.52|438.36|436.76|437.39|435.79|0
1641574000000|2022-01-07 16:46:40|438.36|436.76|437.39|435.79|438.36|436.76|437.39|435.79|0
1641574010000|2022-01-07 16:46:50|437.15|435.55|436.67|435.07|437.15|435.55|436.67|435.07|0
1641574020000|2022-01-07 16:47:00|436.91|435.31|436.67|435.07|436.91|435.31|436.67|435.07|0
1641574030000|2022-01-07 16:47:10|436.91|435.31|436.67|435.07|437.15|435.55|436.67|435.07|0
1641574040000|2022-01-07 16:47:20|436.91|435.31|436.67|435.07|436.91|435.31|436.67|435.07|0
1641574050000|2022-01-07 16:47:30|437.39|435.79|438.12|436.52|438.12|436.52|437.15|435.55|0
1641574060000|2022-01-07 16:47:40|437.88|436.28|437.63|436.03|437.88|436.28|437.63|436.03|0
1641574070000|2022-01-07 16:47:50|437.88|436.28|438.36|436.76|438.6|437|437.88|436.28|0
1641574080000|2022-01-07 16:48:00|438.12|436.52|437.88|436.28|438.12|436.52|437.88|436.28|0
1641574090000|2022-01-07 16:48:10|438.12|436.52|438.12|436.52|438.12|436.52|438.12|436.52|0
1641574100000|2022-01-07 16:48:20|438.84|437.24|440.05|438.45|440.05|438.45|438.84|437.24|0
1641574110000|2022-01-07 16:48:30|440.29|438.69|440.05|438.45|440.29|438.69|440.05|438.45|0
1641574120000|2022-01-07 16:48:40|440.29|438.69|440.53|438.93|440.53|438.93|440.05|438.45|0
1641574130000|2022-01-07 16:48:50|440.29|438.69|440.77|439.17|441.02|439.42|440.29|438.69|0
1641574140000|2022-01-07 16:49:00|440.53|438.93|439.81|438.21|440.53|438.93|439.81|438.21|0
1641574150000|2022-01-07 16:49:10|440.29|438.69|441.5|439.9|441.5|439.9|440.29|438.69|0
1641574160000|2022-01-07 16:49:20|441.74|440.14|441.5|439.9|441.74|440.14|441.26|439.66|0
1641574170000|2022-01-07 16:49:30|441.26|439.66|441.74|440.14|441.74|440.14|441.26|439.66|0
1641574180000|2022-01-07 16:49:40|441.98|440.38|443.68|442.08|443.68|442.08|441.98|440.38|0
1641574190000|2022-01-07 16:49:50|443.92|442.32|444.89|443.29|444.89|443.29|443.92|442.32|0
1641574200000|2022-01-07 16:50:00|445.13|443.53|445.13|443.53|445.37|443.77|445.13|443.53|0
1641574210000|2022-01-07 16:50:10|444.89|443.29|446.58|444.98|446.58|444.98|444.89|443.29|0
1641574220000|2022-01-07 16:50:20|446.1|444.5|445.61|444.01|446.1|444.5|445.37|443.77|0
1641574230000|2022-01-07 16:50:30|445.37|443.77|444.4|442.8|445.61|444.01|444.4|442.8|0
1641574240000|2022-01-07 16:50:40|444.16|442.56|444.4|442.8|444.4|442.8|444.16|442.56|0
1641574250000|2022-01-07 16:50:50|444.16|442.56|444.64|443.04|444.64|443.04|444.16|442.56|0
1641574260000|2022-01-07 16:51:00|444.4|442.8|444.16|442.56|444.89|443.29|444.16|442.56|0
1641574270000|2022-01-07 16:51:10|444.4|442.8|444.16|442.56|444.4|442.8|444.16|442.56|0
1641574280000|2022-01-07 16:51:20|443.92|442.32|443.92|442.32|443.92|442.32|443.68|442.08|0
1641574290000|2022-01-07 16:51:30|444.16|442.56|444.89|443.29|444.89|443.29|444.16|442.56|0
1641574300000|2022-01-07 16:51:40|444.64|443.04|445.61|444.01|445.61|444.01|444.64|443.04|0
1641574310000|2022-01-07 16:51:50|445.73|444.13|445.85|444.25|445.85|444.25|445.73|444.13|0
1641574320000|2022-01-07 16:52:00|446.1|444.5|444.89|443.29|446.1|444.5|444.89|443.29|0
1641574330000|2022-01-07 16:52:10|445.13|443.53|445.61|444.01|445.61|444.01|444.89|443.29|0
1641574340000|2022-01-07 16:52:20|446.1|444.5|446.1|444.5|446.1|444.5|445.85|444.25|0
1641574350000|2022-01-07 16:52:30|445.85|444.25|446.1|444.5|446.1|444.5|445.85|444.25|0
1641574360000|2022-01-07 16:52:40|446.34|444.74|445.85|444.25|446.58|444.98|445.85|444.25|0
1641574370000|2022-01-07 16:52:50|446.1|444.5|445.97|444.37|446.82|445.22|445.97|444.37|0
1641574380000|2022-01-07 16:53:00|446.1|444.5|446.58|444.98|446.58|444.98|446.1|444.5|0
1641574390000|2022-01-07 16:53:10|446.82|445.22|446.58|444.98|446.82|445.22|446.58|444.98|0
1641574400000|2022-01-07 16:53:20|446.34|444.74|446.82|445.22|446.82|445.22|446.34|444.74|0
1641574410000|2022-01-07 16:53:30|446.34|444.74|446.1|444.5|446.58|444.98|446.1|444.5|0
1641574420000|2022-01-07 16:53:40|446.34|444.74|446.58|444.98|446.82|445.22|446.34|444.74|0
1641574430000|2022-01-07 16:53:50|446.34|444.74|446.87|445.27|446.87|445.27|446.1|444.5|0
1641574440000|2022-01-07 16:54:00|446.43|444.83|446.43|444.83|446.43|444.83|446.43|444.83|0
1641574450000|2022-01-07 16:54:10|446.92|445.32|446.92|445.32|446.92|445.32|446.92|445.32|0
1641574460000|2022-01-07 16:54:20|447.4|445.8|447.4|445.8|447.4|445.8|447.16|445.56|0
1641574470000|2022-01-07 16:54:30|447.89|446.29|448.13|446.53|448.13|446.53|447.89|446.29|0
1641574480000|2022-01-07 16:54:40|448.37|446.77|449.1|447.5|449.1|447.5|448.37|446.77|0
1641574490000|2022-01-07 16:54:50|448.62|447.02|449.35|447.75|449.35|447.75|448.62|447.02|0
1641574500000|2022-01-07 16:55:00|449.59|447.99|449.35|447.75|449.59|447.99|449.35|447.75|0
1641574510000|2022-01-07 16:55:10|448.86|447.26|448.73|447.13|449.1|447.5|448.73|447.13|0
1641574520000|2022-01-07 16:55:20|448.86|447.26|448.62|447.02|448.86|447.26|448.37|446.77|0
1641574530000|2022-01-07 16:55:30|448.86|447.26|449.35|447.75|449.59|447.99|448.86|447.26|0
1641574540000|2022-01-07 16:55:40|449.59|447.99|450.08|448.48|450.08|448.48|449.59|447.99|0
1641574550000|2022-01-07 16:55:50|449.59|447.99|449.83|448.23|449.83|448.23|449.59|447.99|0
1641574560000|2022-01-07 16:56:00|449.35|447.75|449.35|447.75|449.83|448.23|449.35|447.75|0
1641574570000|2022-01-07 16:56:10|449.1|447.5|448.13|446.53|449.1|447.5|448.13|446.53|0
1641574580000|2022-01-07 16:56:20|448.62|447.02|448.62|447.02|448.62|447.02|448.13|446.53|0
1641574590000|2022-01-07 16:56:30|448.86|447.26|448.37|446.77|449.1|447.5|448.37|446.77|0
1641574600000|2022-01-07 16:56:40|448.62|447.02|448.62|447.02|448.62|447.02|448.37|446.77|0
1641574610000|2022-01-07 16:56:50|448.49|446.89|448.37|446.77|448.49|446.89|448.37|446.77|0
1641574620000|2022-01-07 16:57:00|448.13|446.53|448.13|446.53|448.62|447.02|448.13|446.53|0
1641574630000|2022-01-07 16:57:10|447.64|446.04|448.13|446.53|448.13|446.53|447.64|446.04|0
1641574640000|2022-01-07 16:57:20|447.89|446.29|448.13|446.53|448.13|446.53|447.89|446.29|0
1641574650000|2022-01-07 16:57:30|447.89|446.29|447.4|445.8|447.89|446.29|447.16|445.56|0
1641574660000|2022-01-07 16:57:40|447.16|445.56|447.64|446.04|447.64|446.04|447.16|445.56|0
1641574670000|2022-01-07 16:57:50|447.89|446.29|447.4|445.8|447.89|446.29|447.4|445.8|0
1641574680000|2022-01-07 16:58:00|447.16|445.56|447.64|446.04|447.64|446.04|447.16|445.56|0
1641574690000|2022-01-07 16:58:10|447.4|445.8|447.16|445.56|447.64|446.04|447.16|445.56|0
1641574700000|2022-01-07 16:58:20|446.67|445.07|446.43|444.83|446.67|445.07|446.43|444.83|0
1641574710000|2022-01-07 16:58:30|446.67|445.07|446.43|444.83|446.67|445.07|446.43|444.83|0
1641574720000|2022-01-07 16:58:40|445.7|444.1|446.43|444.83|446.43|444.83|445.7|444.1|0
1641574730000|2022-01-07 16:58:50|446.19|444.59|445.7|444.1|446.43|444.83|445.7|444.1|0
1641574740000|2022-01-07 16:59:00|446.19|444.59|446.43|444.83|446.43|444.83|446.19|444.59|0
1641574750000|2022-01-07 16:59:10|446.67|445.07|446.43|444.83|446.67|445.07|446.43|444.83|0
1641574760000|2022-01-07 16:59:20|446.67|445.07|446.19|444.59|446.67|445.07|446.19|444.59|0
1641574770000|2022-01-07 16:59:30|446.43|444.83|446.67|445.07|446.67|445.07|446.43|444.83|0
1641574780000|2022-01-07 16:59:40|446.43|444.83|446.19|444.59|446.43|444.83|446.19|444.59|0
1641574790000|2022-01-07 16:59:50|445.94|444.34|445.94|444.34|445.94|444.34|445.7|444.1|0
1641574800000|2022-01-07 17:00:00|446.43|444.83|446.43|444.83|446.67|445.07|446.43|444.83|0
1641574810000|2022-01-07 17:00:10|445.94|444.34|446.19|444.59|446.19|444.59|445.7|444.1|0
1641574820000|2022-01-07 17:00:20|446.43|444.83|446.67|445.07|446.67|445.07|446.43|444.83|0
1641574830000|2022-01-07 17:00:30|447.16|445.56|446.91|445.31|447.16|445.56|446.91|445.31|0
1641574840000|2022-01-07 17:00:40|446.67|445.07|446.67|445.07|446.67|445.07|446.43|444.83|0
1641574850000|2022-01-07 17:00:50|446.43|444.83|446.18|444.58|446.43|444.83|446.18|444.58|0
1641574860000|2022-01-07 17:01:00|446.43|444.83|446.67|445.07|446.91|445.31|446.43|444.83|0
1641574870000|2022-01-07 17:01:10|446.91|445.31|446.91|445.31|446.91|445.31|446.91|445.31|0
1641574880000|2022-01-07 17:01:20|446.67|445.07|446.67|445.07|446.67|445.07|446.43|444.83|0
1641574890000|2022-01-07 17:01:30|446.43|444.83|446.18|444.58|446.43|444.83|445.94|444.34|0
1641574900000|2022-01-07 17:01:40|446.43|444.83|446.67|445.07|446.67|445.07|446.43|444.83|0
1641574910000|2022-01-07 17:01:50|446.43|444.83|446.18|444.58|446.67|445.07|446.18|444.58|0
1641574920000|2022-01-07 17:02:00|446.43|444.83|445.7|444.1|446.43|444.83|445.7|444.1|0
1641574930000|2022-01-07 17:02:10|445.46|443.86|444.97|443.37|445.46|443.86|444.97|443.37|0
1641574940000|2022-01-07 17:02:20|445.21|443.61|445.21|443.61|445.21|443.61|444.73|443.13|0
1641574950000|2022-01-07 17:02:30|445.46|443.86|444.97|443.37|445.46|443.86|444.97|443.37|0
1641574960000|2022-01-07 17:02:40|444.73|443.13|444.48|442.88|444.73|443.13|444.48|442.88|0
1641574970000|2022-01-07 17:02:50|444.24|442.64|443.76|442.16|444.24|442.64|443.76|442.16|0
1641574980000|2022-01-07 17:03:00|444|442.4|443.76|442.16|444|442.4|443.76|442.16|0
1641574990000|2022-01-07 17:03:10|443.03|441.43|442.78|441.18|443.03|441.43|442.78|441.18|0
1641575000000|2022-01-07 17:03:20|443.03|441.43|442.78|441.18|443.03|441.43|442.54|440.94|0
1641575010000|2022-01-07 17:03:30|443.03|441.43|442.78|441.18|443.03|441.43|442.78|441.18|0
1641575030000|2022-01-07 17:03:50|443.03|441.43|443.51|441.91|443.51|441.91|443.03|441.43|0
1641575040000|2022-01-07 17:04:00|444|442.4|442.78|441.18|444|442.4|442.78|441.18|0
1641575050000|2022-01-07 17:04:10|443.27|441.67|443.03|441.43|443.27|441.67|442.9|441.3|0
1641575060000|2022-01-07 17:04:20|442.78|441.18|442.3|440.7|443.03|441.43|442.06|440.46|0
1641575070000|2022-01-07 17:04:30|442.54|440.94|442.54|440.94|442.78|441.18|442.54|440.94|0
1641575080000|2022-01-07 17:04:40|442.3|440.7|442.3|440.7|442.3|440.7|442.06|440.46|0
1641575090000|2022-01-07 17:04:50|442.54|440.94|442.54|440.94|442.54|440.94|442.54|440.94|0
1641575100000|2022-01-07 17:05:00|442.78|441.18|442.78|441.18|442.78|441.18|442.54|440.94|0
1641575110000|2022-01-07 17:05:10|442.54|440.94|442.3|440.7|442.54|440.94|442.3|440.7|0
1641575120000|2022-01-07 17:05:20|442.54|440.94|442.3|440.7|442.54|440.94|442.3|440.7|0
1641575130000|2022-01-07 17:05:30|442.78|441.18|442.3|440.7|442.78|441.18|442.3|440.7|0
1641575140000|2022-01-07 17:05:40|442.06|440.46|441.81|440.21|442.06|440.46|441.81|440.21|0
1641575150000|2022-01-07 17:05:50|441.57|439.97|441.81|440.21|441.81|440.21|441.57|439.97|0
1641575160000|2022-01-07 17:06:00|442.3|440.7|442.3|440.7|442.3|440.7|442.3|440.7|0
1641575170000|2022-01-07 17:06:10|442.54|440.94|441.81|440.21|442.54|440.94|441.81|440.21|0
1641575180000|2022-01-07 17:06:20|442.06|440.46|442.06|440.46|442.06|440.46|442.06|440.46|0
1641575190000|2022-01-07 17:06:30|442.17|440.57|441.81|440.21|442.17|440.57|441.81|440.21|0
1641575200000|2022-01-07 17:06:40|441.69|440.09|441.57|439.97|441.69|440.09|441.57|439.97|0
1641575210000|2022-01-07 17:06:50|441.09|439.49|440.84|439.24|441.09|439.49|440.84|439.24|0
1641575220000|2022-01-07 17:07:00|441.57|439.97|442.78|441.18|442.78|441.18|441.57|439.97|0
1641575230000|2022-01-07 17:07:10|443.03|441.43|442.78|441.18|443.03|441.43|442.54|440.94|0
1641575240000|2022-01-07 17:07:20|443.51|441.91|443.75|442.15|444|442.4|443.51|441.91|0
1641575250000|2022-01-07 17:07:30|443.51|441.91|443.03|441.43|443.75|442.15|443.03|441.43|0
1641575260000|2022-01-07 17:07:40|443.27|441.67|443.39|441.79|443.51|441.91|443.27|441.67|0
1641575270000|2022-01-07 17:07:50|443.51|441.91|443.51|441.91|444|442.4|443.51|441.91|0
1641575280000|2022-01-07 17:08:00|443.75|442.15|443.75|442.15|443.75|442.15|443.51|441.91|0
1641575290000|2022-01-07 17:08:10|444|442.4|444.72|443.12|444.72|443.12|444|442.4|0
1641575300000|2022-01-07 17:08:20|444.97|443.37|444.24|442.64|444.97|443.37|444.24|442.64|0
1641575310000|2022-01-07 17:08:30|444.48|442.88|444.72|443.12|444.72|443.12|444.24|442.64|0
1641575320000|2022-01-07 17:08:40|444.97|443.37|444.97|443.37|445.21|443.61|444.97|443.37|0
1641575330000|2022-01-07 17:08:50|444.72|443.12|444.97|443.37|444.97|443.37|444.72|443.12|0
1641575340000|2022-01-07 17:09:00|444.72|443.12|444.24|442.64|444.72|443.12|444.24|442.64|0
1641575350000|2022-01-07 17:09:10|444|442.4|443.75|442.15|444|442.4|443.75|442.15|0
1641575360000|2022-01-07 17:09:20|443.51|441.91|443.27|441.67|443.51|441.91|443.27|441.67|0
1641575370000|2022-01-07 17:09:30|443.51|441.91|443.03|441.43|443.51|441.91|443.03|441.43|0
1641575380000|2022-01-07 17:09:40|442.78|441.18|442.78|441.18|442.78|441.18|442.54|440.94|0
1641575390000|2022-01-07 17:09:50|443.02|441.42|443.51|441.91|443.51|441.91|443.02|441.42|0
1641575400000|2022-01-07 17:10:00|444|442.4|444.72|443.12|444.72|443.12|444|442.4|0
1641575410000|2022-01-07 17:10:10|444.97|443.37|445.45|443.85|445.45|443.85|444.97|443.37|0
1641575420000|2022-01-07 17:10:20|445.94|444.34|446.42|444.82|446.42|444.82|445.94|444.34|0
1641575430000|2022-01-07 17:10:30|446.67|445.07|446.67|445.07|446.67|445.07|446.67|445.07|0
1641575440000|2022-01-07 17:10:40|446.42|444.82|445.45|443.85|446.54|444.94|445.45|443.85|0
1641575450000|2022-01-07 17:10:50|445.21|443.61|446.18|444.58|446.18|444.58|445.21|443.61|0
1641575460000|2022-01-07 17:11:00|445.94|444.34|445.7|444.1|445.94|444.34|445.7|444.1|0
1641575470000|2022-01-07 17:11:10|445.45|443.85|445.69|444.09|445.69|444.09|445.21|443.61|0
1641575480000|2022-01-07 17:11:20|445.45|443.85|445.21|443.61|445.45|443.85|445.21|443.61|0
1641575490000|2022-01-07 17:11:30|444.97|443.37|445.45|443.85|445.45|443.85|444.97|443.37|0
1641575500000|2022-01-07 17:11:40|445.57|443.97|445.45|443.85|445.57|443.97|445.45|443.85|0
1641575510000|2022-01-07 17:11:50|444.97|443.37|444.97|443.37|444.97|443.37|444.97|443.37|0
1641575520000|2022-01-07 17:12:00|445.21|443.61|445.45|443.85|445.45|443.85|445.21|443.61|0
1641575530000|2022-01-07 17:12:10|445.69|444.09|444.48|442.88|445.69|444.09|444.48|442.88|0
1641575540000|2022-01-07 17:12:20|444.72|443.12|443.75|442.15|444.72|443.12|443.75|442.15|0
1641575550000|2022-01-07 17:12:30|443.99|442.39|444.24|442.64|444.24|442.64|443.99|442.39|0
1641575560000|2022-01-07 17:12:40|443.75|442.15|443.75|442.15|443.75|442.15|443.75|442.15|0
1641575570000|2022-01-07 17:12:50|444.06|442.46|443.81|442.21|444.06|442.46|443.57|441.97|0
1641575580000|2022-01-07 17:13:00|444.06|442.46|443.15|441.55|444.06|442.46|443.15|441.55|0
1641575590000|2022-01-07 17:13:10|443.63|442.03|443.87|442.27|444.12|442.52|443.39|441.79|0
1641575600000|2022-01-07 17:13:20|444.12|442.52|444.12|442.52|444.36|442.76|444.12|442.52|0
1641575610000|2022-01-07 17:13:30|444.36|442.76|444.6|443|444.6|443|444.36|442.76|0
1641575620000|2022-01-07 17:13:40|444.36|442.76|444.84|443.24|444.84|443.24|444.36|442.76|0
1641575630000|2022-01-07 17:13:50|445.09|443.49|444.6|443|445.09|443.49|444.6|443|0
1641575640000|2022-01-07 17:14:00|445.09|443.49|445.09|443.49|445.09|443.49|445.09|443.49|0
1641575650000|2022-01-07 17:14:10|445.81|444.21|445.81|444.21|445.81|444.21|445.57|443.97|0
1641575660000|2022-01-07 17:14:20|445.57|443.97|444.6|443|445.57|443.97|444.6|443|0
1641575670000|2022-01-07 17:14:30|445.09|443.49|444.84|443.24|445.09|443.49|444.84|443.24|0
1641575680000|2022-01-07 17:14:40|445.33|443.73|445.57|443.97|445.57|443.97|445.33|443.73|0
1641575690000|2022-01-07 17:14:50|445.81|444.21|446.06|444.46|446.3|444.7|445.81|444.21|0
1641575700000|2022-01-07 17:15:00|445.33|443.73|446.3|444.7|446.3|444.7|445.33|443.73|0
1641575710000|2022-01-07 17:15:10|446.06|444.46|446.54|444.94|446.54|444.94|446.06|444.46|0
1641575720000|2022-01-07 17:15:20|446.9|445.3|447.03|445.43|447.03|445.43|446.78|445.18|0
1641575730000|2022-01-07 17:15:30|446.78|445.18|447.27|445.67|447.27|445.67|446.78|445.18|0
1641575740000|2022-01-07 17:15:40|446.78|445.18|447.03|445.43|447.03|445.43|446.78|445.18|0
1641575750000|2022-01-07 17:15:50|446.78|445.18|446.78|445.18|446.78|445.18|446.54|444.94|0
1641575760000|2022-01-07 17:16:00|446.66|445.06|446.54|444.94|446.66|445.06|446.3|444.7|0
1641575770000|2022-01-07 17:16:10|446.3|444.7|446.3|444.7|446.54|444.94|446.3|444.7|0
1641575780000|2022-01-07 17:16:20|446.06|444.46|445.57|443.97|446.06|444.46|445.09|443.49|0
1641575790000|2022-01-07 17:16:30|445.33|443.73|445.57|443.97|445.81|444.21|445.33|443.73|0
1641575800000|2022-01-07 17:16:40|445.33|443.73|444.6|443|445.33|443.73|444.6|443|0
1641575810000|2022-01-07 17:16:50|444.84|443.24|445.09|443.49|445.09|443.49|444.84|443.24|0
1641575820000|2022-01-07 17:17:00|444.84|443.24|444.12|442.52|444.84|443.24|444.12|442.52|0
1641575830000|2022-01-07 17:17:10|444.36|442.76|444.84|443.24|444.84|443.24|444.36|442.76|0
1641575840000|2022-01-07 17:17:20|444.6|443|445.57|443.97|445.57|443.97|444.6|443|0
1641575850000|2022-01-07 17:17:30|445.09|443.49|444.6|443|445.09|443.49|444.12|442.52|0
1641575860000|2022-01-07 17:17:40|444.84|443.24|444.84|443.24|444.84|443.24|444.6|443|0
1641575870000|2022-01-07 17:17:50|444.6|443|444.6|443|444.6|443|444.36|442.76|0
1641575880000|2022-01-07 17:18:00|444.36|442.76|444.36|442.76|444.36|442.76|444.11|442.51|0
1641575890000|2022-01-07 17:18:10|443.87|442.27|444.36|442.76|444.36|442.76|443.87|442.27|0
1641575900000|2022-01-07 17:18:20|444.11|442.51|443.63|442.03|444.11|442.51|443.63|442.03|0
1641575910000|2022-01-07 17:18:30|443.87|442.27|443.39|441.79|443.87|442.27|443.39|441.79|0
1641575920000|2022-01-07 17:18:40|443.14|441.54|443.14|441.54|443.39|441.79|443.14|441.54|0
1641575930000|2022-01-07 17:18:50|443.39|441.79|443.39|441.79|443.5|441.9|443.39|441.79|0
1641575940000|2022-01-07 17:19:00|443.63|442.03|443.63|442.03|444.11|442.51|443.63|442.03|0
1641575950000|2022-01-07 17:19:10|443.39|441.79|442.66|441.06|443.39|441.79|442.66|441.06|0
1641575960000|2022-01-07 17:19:20|442.17|440.57|442.42|440.82|442.42|440.82|442.17|440.57|0
1641575970000|2022-01-07 17:19:30|442.66|441.06|442.66|441.06|442.66|441.06|442.42|440.82|0
1641575980000|2022-01-07 17:19:40|442.42|440.82|442.17|440.57|442.42|440.82|442.17|440.57|0
1641575990000|2022-01-07 17:19:50|441.93|440.33|441.93|440.33|441.93|440.33|441.45|439.85|0
1641576000000|2022-01-07 17:20:00|441.45|439.85|440.72|439.12|441.45|439.85|440.72|439.12|0
1641576010000|2022-01-07 17:20:10|440.24|438.64|440.72|439.12|440.72|439.12|440.24|438.64|0
1641576020000|2022-01-07 17:20:20|440.96|439.36|440.72|439.12|440.96|439.36|440.72|439.12|0
1641576030000|2022-01-07 17:20:30|440.35|438.75|440.59|438.99|440.72|439.12|440.35|438.75|0
1641576040000|2022-01-07 17:20:40|440.72|439.12|440.24|438.64|440.72|439.12|440.24|438.64|0
1641576050000|2022-01-07 17:20:50|439.99|438.39|439.99|438.39|439.99|438.39|439.99|438.39|0
1641576060000|2022-01-07 17:21:00|439.51|437.91|439.51|437.91|439.51|437.91|439.51|437.91|0
1641576070000|2022-01-07 17:21:10|439.27|437.67|439.27|437.67|439.75|438.15|439.27|437.67|0
1641576080000|2022-01-07 17:21:20|439.38|437.78|440.48|438.88|440.48|438.88|439.38|437.78|0
1641576090000|2022-01-07 17:21:30|440.24|438.64|440.48|438.88|440.48|438.88|440.24|438.64|0
1641576100000|2022-01-07 17:21:40|440.24|438.64|440.24|438.64|440.24|438.64|440.24|438.64|0
1641576110000|2022-01-07 17:21:50|440.23|438.63|440.23|438.63|440.23|438.63|439.99|438.39|0
1641576120000|2022-01-07 17:22:00|440.48|438.88|439.99|438.39|440.48|438.88|439.51|437.91|0
1641576130000|2022-01-07 17:22:10|439.75|438.15|440.23|438.63|440.23|438.63|439.75|438.15|0
1641576140000|2022-01-07 17:22:20|440.48|438.88|439.99|438.39|440.48|438.88|439.99|438.39|0
1641576150000|2022-01-07 17:22:30|439.75|438.15|439.75|438.15|439.75|438.15|439.27|437.67|0
1641576160000|2022-01-07 17:22:40|439.99|438.39|439.99|438.39|439.99|438.39|439.99|438.39|0
1641576170000|2022-01-07 17:22:50|440.23|438.63|440.23|438.63|440.23|438.63|439.99|438.39|0
1641576190000|2022-01-07 17:23:10|440.48|438.88|439.75|438.15|440.48|438.88|439.51|437.91|0
1641576200000|2022-01-07 17:23:20|439.51|437.91|438.78|437.18|439.51|437.91|438.78|437.18|0
1641576210000|2022-01-07 17:23:30|439.27|437.67|439.02|437.42|439.27|437.67|439.02|437.42|0
1641576220000|2022-01-07 17:23:40|439.27|437.67|439.51|437.91|439.51|437.91|439.27|437.67|0
1641576230000|2022-01-07 17:23:50|439.27|437.67|438.78|437.18|439.27|437.67|438.78|437.18|0
1641576240000|2022-01-07 17:24:00|439.02|437.42|439.38|437.78|439.51|437.91|439.02|437.42|0
1641576250000|2022-01-07 17:24:10|439.51|437.91|439.02|437.42|439.51|437.91|439.02|437.42|0
1641576260000|2022-01-07 17:24:20|439.27|437.67|439.26|437.66|439.27|437.67|439.26|437.66|0
1641576270000|2022-01-07 17:24:30|439.02|437.42|439.26|437.66|439.51|437.91|439.02|437.42|0
1641576280000|2022-01-07 17:24:40|439.75|438.15|439.99|438.39|439.99|438.39|439.75|438.15|0
1641576290000|2022-01-07 17:24:50|439.75|438.15|439.51|437.91|439.75|438.15|439.51|437.91|0
1641576300000|2022-01-07 17:25:00|439.26|437.66|438.78|437.18|439.26|437.66|438.78|437.18|0
1641576310000|2022-01-07 17:25:10|439.02|437.42|439.99|438.39|439.99|438.39|439.02|437.42|0
1641576320000|2022-01-07 17:25:20|439.75|438.15|440.23|438.63|440.23|438.63|439.75|438.15|0
1641576330000|2022-01-07 17:25:30|439.99|438.39|439.75|438.15|439.99|438.39|439.75|438.15|0
1641576340000|2022-01-07 17:25:40|439.51|437.91|439.51|437.91|439.51|437.91|439.51|437.91|0
1641576350000|2022-01-07 17:25:50|439.75|438.15|439.75|438.15|439.99|438.39|439.75|438.15|0
1641576360000|2022-01-07 17:26:00|439.02|437.42|439.02|437.42|439.02|437.42|439.02|437.42|0
1641576370000|2022-01-07 17:26:10|439.26|437.66|438.78|437.18|439.26|437.66|438.78|437.18|0
1641576380000|2022-01-07 17:26:20|439.02|437.42|439.26|437.66|439.26|437.66|439.02|437.42|0
1641576390000|2022-01-07 17:26:30|439.02|437.42|439.02|437.42|439.02|437.42|439.02|437.42|0
1641576400000|2022-01-07 17:26:40|438.78|437.18|438.3|436.7|438.78|437.18|438.3|436.7|0
1641576410000|2022-01-07 17:26:50|437.81|436.21|438.05|436.45|438.3|436.7|437.81|436.21|0
1641576420000|2022-01-07 17:27:00|438.54|436.94|439.02|437.42|439.02|437.42|438.54|436.94|0
1641576430000|2022-01-07 17:27:10|439.26|437.66|439.02|437.42|439.26|437.66|439.02|437.42|0
1641576440000|2022-01-07 17:27:20|438.54|436.94|438.78|437.18|438.78|437.18|438.54|436.94|0
1641576450000|2022-01-07 17:27:30|439.02|437.42|439.26|437.66|439.26|437.66|439.02|437.42|0
1641576460000|2022-01-07 17:27:40|439.51|437.91|439.51|437.91|439.51|437.91|439.51|437.91|0
1641576470000|2022-01-07 17:27:50|439.26|437.66|439.02|437.42|439.26|437.66|439.02|437.42|0
1641576480000|2022-01-07 17:28:00|438.78|437.18|439.26|437.66|439.51|437.91|438.78|437.18|0
1641576490000|2022-01-07 17:28:10|438.78|437.18|438.54|436.94|438.78|437.18|438.54|436.94|0
1641576500000|2022-01-07 17:28:20|438.78|437.18|439.51|437.91|439.51|437.91|438.78|437.18|0
1641576510000|2022-01-07 17:28:30|439.75|438.15|439.75|438.15|439.75|438.15|439.51|437.91|0
1641576520000|2022-01-07 17:28:40|439.51|437.91|440.23|438.63|440.23|438.63|439.51|437.91|0
1641576530000|2022-01-07 17:28:50|440.47|438.87|440.47|438.87|440.47|438.87|440.47|438.87|0
1641576540000|2022-01-07 17:29:00|440.23|438.63|440.96|439.36|440.96|439.36|440.23|438.63|0
1641576550000|2022-01-07 17:29:10|440.72|439.12|441.44|439.84|441.44|439.84|440.72|439.12|0
1641576570000|2022-01-07 17:29:30|440.47|438.87|440.72|439.12|440.72|439.12|440.47|438.87|0
1641576580000|2022-01-07 17:29:40|440.47|438.87|440.72|439.12|440.72|439.12|440.47|438.87|0
1641576590000|2022-01-07 17:29:50|440.47|438.87|440.47|438.87|440.72|439.12|440.47|438.87|0
1641576600000|2022-01-07 17:30:00|440.72|439.12|440.72|439.12|440.72|439.12|440.47|438.87|0
1641576610000|2022-01-07 17:30:10|439.99|438.39|439.26|437.66|439.99|438.39|439.02|437.42|0
1641576620000|2022-01-07 17:30:20|439.02|437.42|439.26|437.66|439.26|437.66|438.78|437.18|0
1641576630000|2022-01-07 17:30:30|438.78|437.18|438.78|437.18|439.02|437.42|438.78|437.18|0
1641576640000|2022-01-07 17:30:40|439.02|437.42|439.5|437.9|439.5|437.9|439.02|437.42|0
1641576650000|2022-01-07 17:30:50|439.75|438.15|439.75|438.15|439.99|438.39|439.75|438.15|0
1641576660000|2022-01-07 17:31:00|439.99|438.39|439.99|438.39|439.99|438.39|439.99|438.39|0
1641576670000|2022-01-07 17:31:10|440.23|438.63|439.86|438.26|440.23|438.63|439.86|438.26|0
1641576680000|2022-01-07 17:31:20|439.5|437.9|439.02|437.42|439.75|438.15|439.02|437.42|0
1641576690000|2022-01-07 17:31:30|438.78|437.18|439.26|437.66|439.26|437.66|438.78|437.18|0
1641576700000|2022-01-07 17:31:40|439.02|437.42|439.26|437.66|439.5|437.9|439.02|437.42|0
1641576710000|2022-01-07 17:31:50|439.02|437.42|439.26|437.66|439.26|437.66|439.02|437.42|0
1641576720000|2022-01-07 17:32:00|439.75|438.15|438.29|436.69|439.75|438.15|438.29|436.69|0
1641576730000|2022-01-07 17:32:10|438.54|436.94|438.29|436.69|438.54|436.94|438.29|436.69|0
1641576740000|2022-01-07 17:32:20|438.05|436.45|438.78|437.18|438.78|437.18|438.05|436.45|0
1641576750000|2022-01-07 17:32:30|439.26|437.66|439.5|437.9|439.5|437.9|439.26|437.66|0
1641576760000|2022-01-07 17:32:40|439.02|437.42|438.29|436.69|439.02|437.42|438.29|436.69|0
1641576770000|2022-01-07 17:32:50|438.53|436.93|438.53|436.93|438.53|436.93|438.53|436.93|0
1641576780000|2022-01-07 17:33:00|438.05|436.45|438.53|436.93|438.53|436.93|438.05|436.45|0
1641576790000|2022-01-07 17:33:10|438.29|436.69|437.81|436.21|438.29|436.69|437.81|436.21|0
1641576800000|2022-01-07 17:33:20|438.05|436.45|438.53|436.93|438.53|436.93|438.05|436.45|0
1641576810000|2022-01-07 17:33:30|438.78|437.18|439.26|437.66|439.26|437.66|438.53|436.93|0
1641576820000|2022-01-07 17:33:40|439.5|437.9|439.5|437.9|439.5|437.9|439.26|437.66|0
1641576830000|2022-01-07 17:33:50|439.26|437.66|439.75|438.15|439.75|438.15|439.26|437.66|0
1641576840000|2022-01-07 17:34:00|439.5|437.9|439.26|437.66|439.75|438.15|439.26|437.66|0
1641576850000|2022-01-07 17:34:10|438.78|437.18|438.78|437.18|438.78|437.18|438.78|437.18|0
1641576860000|2022-01-07 17:34:20|438.53|436.93|438.53|436.93|438.53|436.93|438.05|436.45|0
1641576870000|2022-01-07 17:34:30|438.78|437.18|438.78|437.18|438.78|437.18|438.78|437.18|0
1641576880000|2022-01-07 17:34:40|438.65|437.05|438.53|436.93|438.65|437.05|438.53|436.93|0
1641576890000|2022-01-07 17:34:50|439.02|437.42|439.26|437.66|439.26|437.66|438.78|437.18|0
1641576900000|2022-01-07 17:35:00|439.5|437.9|439.02|437.42|439.5|437.9|439.02|437.42|0
1641576910000|2022-01-07 17:35:10|438.53|436.93|438.89|437.29|438.89|437.29|438.53|436.93|0
1641576920000|2022-01-07 17:35:20|439.26|437.66|439.02|437.42|439.26|437.66|439.02|437.42|0
1641576930000|2022-01-07 17:35:30|438.78|437.18|438.53|436.93|438.78|437.18|438.53|436.93|0
1641576940000|2022-01-07 17:35:40|438.78|437.18|438.29|436.69|438.78|437.18|438.29|436.69|0
1641576950000|2022-01-07 17:35:50|438.53|436.93|438.78|437.18|438.78|437.18|438.53|436.93|0
1641576960000|2022-01-07 17:36:00|438.53|436.93|438.78|437.18|438.78|437.18|438.53|436.93|0
1641576970000|2022-01-07 17:36:10|439.02|437.42|439.02|437.42|439.02|437.42|438.78|437.18|0
1641576980000|2022-01-07 17:36:20|438.78|437.18|438.29|436.69|438.78|437.18|438.29|436.69|0
1641576990000|2022-01-07 17:36:30|438.53|436.93|438.78|437.18|438.78|437.18|438.53|436.93|0
1641577000000|2022-01-07 17:36:40|438.53|436.93|437.81|436.21|438.53|436.93|437.81|436.21|0
1641577010000|2022-01-07 17:36:50|437.32|435.72|437.32|435.72|437.32|435.72|437.32|435.72|0
1641577020000|2022-01-07 17:37:00|437.56|435.96|436.84|435.24|437.81|436.21|436.84|435.24|0
1641577030000|2022-01-07 17:37:10|436.6|435|436.6|435|436.6|435|436.6|435|0
1641577040000|2022-01-07 17:37:20|436.35|434.75|436.84|435.24|436.84|435.24|436.35|434.75|0
1641577050000|2022-01-07 17:37:30|436.6|435|435.39|433.79|436.6|435|435.39|433.79|0
1641577060000|2022-01-07 17:37:40|435.63|434.03|435.63|434.03|435.63|434.03|435.14|433.54|0
1641577070000|2022-01-07 17:37:50|435.87|434.27|436.11|434.51|436.11|434.51|435.87|434.27|0
1641577080000|2022-01-07 17:38:00|435.87|434.27|435.63|434.03|435.87|434.27|435.63|434.03|0
1641577090000|2022-01-07 17:38:10|436.11|434.51|436.6|435|436.6|435|436.11|434.51|0
1641577100000|2022-01-07 17:38:20|437.08|435.48|437.08|435.48|437.08|435.48|437.08|435.48|0
1641577110000|2022-01-07 17:38:30|437.56|435.96|437.81|436.21|437.81|436.21|437.56|435.96|0
1641577120000|2022-01-07 17:38:40|438.05|436.45|437.81|436.21|438.29|436.69|437.81|436.21|0
1641577130000|2022-01-07 17:38:50|437.56|435.96|437.32|435.72|437.56|435.96|437.32|435.72|0
1641577140000|2022-01-07 17:39:00|437.56|435.96|437.08|435.48|437.56|435.96|437.08|435.48|0
1641577150000|2022-01-07 17:39:10|437.32|435.72|437.08|435.48|437.32|435.72|437.08|435.48|0
1641577160000|2022-01-07 17:39:20|436.84|435.24|436.6|435|436.84|435.24|436.6|435|0
1641577170000|2022-01-07 17:39:30|436.84|435.24|436.84|435.24|437.08|435.48|436.84|435.24|0
1641577180000|2022-01-07 17:39:40|437.08|435.48|437.56|435.96|437.56|435.96|437.08|435.48|0
1641577190000|2022-01-07 17:39:50|437.81|436.21|437.81|436.21|437.81|436.21|437.68|436.08|0
1641577200000|2022-01-07 17:40:00|437.56|435.96|437.08|435.48|437.56|435.96|437.08|435.48|0
1641577210000|2022-01-07 17:40:10|437.32|435.72|439.02|437.42|439.02|437.42|437.32|435.72|0
1641577220000|2022-01-07 17:40:20|439.5|437.9|439.02|437.42|439.5|437.9|439.02|437.42|0
1641577230000|2022-01-07 17:40:30|438.77|437.17|438.05|436.45|438.77|437.17|438.05|436.45|0
1641577240000|2022-01-07 17:40:40|438.29|436.69|438.29|436.69|438.77|437.17|438.29|436.69|0
1641577250000|2022-01-07 17:40:50|438.53|436.93|439.02|437.42|439.02|437.42|438.53|436.93|0
1641577260000|2022-01-07 17:41:00|439.26|437.66|439.26|437.66|439.5|437.9|439.26|437.66|0
1641577270000|2022-01-07 17:41:10|438.77|437.17|439.26|437.66|439.26|437.66|438.77|437.17|0
1641577280000|2022-01-07 17:41:20|439.5|437.9|439.74|438.14|439.74|438.14|439.5|437.9|0
1641577290000|2022-01-07 17:41:30|439.02|437.42|439.5|437.9|439.5|437.9|438.77|437.17|0
1641577300000|2022-01-07 17:41:40|439.02|437.42|439.5|437.9|439.5|437.9|439.02|437.42|0
1641577310000|2022-01-07 17:41:50|439.98|438.38|439.98|438.38|440.23|438.63|439.98|438.38|0
1641577320000|2022-01-07 17:42:00|439.74|438.14|439.26|437.66|439.74|438.14|439.26|437.66|0
1641577330000|2022-01-07 17:42:10|439.01|437.41|439.01|437.41|439.01|437.41|439.01|437.41|0
1641577340000|2022-01-07 17:42:20|438.53|436.93|438.53|436.93|438.53|436.93|438.53|436.93|0
1641577350000|2022-01-07 17:42:30|439.01|437.41|439.01|437.41|439.01|437.41|438.77|437.17|0
1641577360000|2022-01-07 17:42:40|439.26|437.66|439.74|438.14|439.98|438.38|439.26|437.66|0
1641577370000|2022-01-07 17:42:50|439.5|437.9|439.5|437.9|439.5|437.9|439.5|437.9|0
1641577380000|2022-01-07 17:43:00|439.98|438.38|439.98|438.38|440.1|438.5|439.98|438.38|0
1641577390000|2022-01-07 17:43:10|439.74|438.14|439.74|438.14|440.23|438.63|439.74|438.14|0
1641577400000|2022-01-07 17:43:20|439.5|437.9|439.26|437.66|439.5|437.9|439.26|437.66|0
1641577410000|2022-01-07 17:43:30|439.01|437.41|438.53|436.93|439.01|437.41|438.53|436.93|0
1641577420000|2022-01-07 17:43:40|438.77|437.17|438.77|437.17|439.01|437.41|438.77|437.17|0
1641577430000|2022-01-07 17:43:50|438.53|436.93|439.5|437.9|439.5|437.9|438.53|436.93|0
1641577440000|2022-01-07 17:44:00|439.26|437.66|439.5|437.9|439.74|438.14|439.26|437.66|0
1641577450000|2022-01-07 17:44:10|439.26|437.66|439.01|437.41|439.26|437.66|439.01|437.41|0
1641577460000|2022-01-07 17:44:20|439.26|437.66|438.77|437.17|439.5|437.9|438.77|437.17|0
1641577470000|2022-01-07 17:44:30|438.53|436.93|438.77|437.17|439.01|437.41|438.53|436.93|0
1641577480000|2022-01-07 17:44:40|438.29|436.69|438.53|436.93|438.53|436.93|438.29|436.69|0
1641577490000|2022-01-07 17:44:50|438.29|436.69|438.29|436.69|438.29|436.69|438.29|436.69|0
1641577500000|2022-01-07 17:45:00|437.8|436.2|436.83|435.23|437.8|436.2|436.83|435.23|0
1641577510000|2022-01-07 17:45:10|437.32|435.72|437.56|435.96|437.56|435.96|437.32|435.72|0
1641577520000|2022-01-07 17:45:20|438.29|436.69|438.77|437.17|438.77|437.17|438.04|436.44|0
1641577530000|2022-01-07 17:45:30|439.01|437.41|439.98|438.38|439.98|438.38|439.01|437.41|0
1641577540000|2022-01-07 17:45:40|439.74|438.14|440.47|438.87|440.47|438.87|439.74|438.14|0
1641577550000|2022-01-07 17:45:50|440.22|438.62|440.22|438.62|440.22|438.62|439.74|438.14|0
1641577560000|2022-01-07 17:46:00|440.71|439.11|441.44|439.84|441.44|439.84|440.47|438.87|0
1641577570000|2022-01-07 17:46:10|441.68|440.08|442.65|441.05|442.65|441.05|441.68|440.08|0
1641577580000|2022-01-07 17:46:20|442.41|440.81|442.41|440.81|442.41|440.81|442.41|440.81|0
1641577590000|2022-01-07 17:46:30|442.65|441.05|442.89|441.29|443.38|441.78|442.65|441.05|0
1641577600000|2022-01-07 17:46:40|443.13|441.53|443.73|442.13|443.73|442.13|443.13|441.53|0
1641577610000|2022-01-07 17:46:50|443.86|442.26|443.62|442.02|443.86|442.26|443.62|442.02|0
1641577620000|2022-01-07 17:47:00|443.38|441.78|443.13|441.53|443.38|441.78|443.13|441.53|0
1641577630000|2022-01-07 17:47:10|442.89|441.29|442.65|441.05|443.13|441.53|442.65|441.05|0
1641577640000|2022-01-07 17:47:20|442.41|440.81|441.92|440.32|442.41|440.81|441.92|440.32|0
1641577650000|2022-01-07 17:47:30|441.68|440.08|441.68|440.08|441.68|440.08|441.44|439.84|0
1641577660000|2022-01-07 17:47:40|441.92|440.32|441.68|440.08|441.92|440.32|441.68|440.08|0
1641577670000|2022-01-07 17:47:50|441.92|440.32|441.92|440.32|441.92|440.32|441.92|440.32|0
1641577680000|2022-01-07 17:48:00|441.44|439.84|441.19|439.59|441.68|440.08|441.19|439.59|0
1641577690000|2022-01-07 17:48:10|440.71|439.11|440.95|439.35|440.95|439.35|440.71|439.11|0
1641577700000|2022-01-07 17:48:20|440.71|439.11|440.71|439.11|440.95|439.35|440.71|439.11|0
1641577710000|2022-01-07 17:48:30|440.95|439.35|440.22|438.62|440.95|439.35|440.22|438.62|0
1641577720000|2022-01-07 17:48:40|440.47|438.87|440.47|438.87|440.47|438.87|440.47|438.87|0
1641577730000|2022-01-07 17:48:50|440.22|438.62|440.47|438.87|440.47|438.87|440.22|438.62|0
1641577740000|2022-01-07 17:49:00|440.71|439.11|440.95|439.35|440.95|439.35|440.71|439.11|0
1641577750000|2022-01-07 17:49:10|441.19|439.59|440.71|439.11|441.19|439.59|440.71|439.11|0
1641577760000|2022-01-07 17:49:20|440.22|438.62|439.5|437.9|440.22|438.62|439.5|437.9|0
1641577770000|2022-01-07 17:49:30|439.74|438.14|439.74|438.14|439.98|438.38|439.74|438.14|0
1641577780000|2022-01-07 17:49:40|439.01|437.41|439.25|437.65|439.25|437.65|439.01|437.41|0
1641577790000|2022-01-07 17:49:50|438.53|436.93|438.53|436.93|438.77|437.17|438.53|436.93|0
1641577800000|2022-01-07 17:50:00|438.77|437.17|438.04|436.44|438.77|437.17|438.04|436.44|0
1641577810000|2022-01-07 17:50:10|438.53|436.93|439.98|438.38|439.98|438.38|438.53|436.93|0
1641577820000|2022-01-07 17:50:20|439.74|438.14|439.98|438.38|440.46|438.86|439.74|438.14|0
1641577830000|2022-01-07 17:50:30|440.22|438.62|439.98|438.38|440.22|438.62|439.98|438.38|0
1641577840000|2022-01-07 17:50:40|439.74|438.14|439.98|438.38|439.98|438.38|439.25|437.65|0
1641577850000|2022-01-07 17:50:50|440.22|438.62|440.46|438.86|440.71|439.11|440.22|438.62|0
1641577860000|2022-01-07 17:51:00|440.22|438.62|440.46|438.86|440.46|438.86|439.98|438.38|0
1641577870000|2022-01-07 17:51:10|440.95|439.35|441.68|440.08|441.68|440.08|440.95|439.35|0
1641577880000|2022-01-07 17:51:20|441.92|440.32|441.68|440.08|441.92|440.32|441.68|440.08|0
1641577890000|2022-01-07 17:51:30|440.95|439.35|440.46|438.86|440.95|439.35|440.46|438.86|0
1641577900000|2022-01-07 17:51:40|440.71|439.11|440.46|438.86|440.71|439.11|440.46|438.86|0
1641577910000|2022-01-07 17:51:50|440.71|439.11|440.95|439.35|441.19|439.59|440.71|439.11|0
1641577920000|2022-01-07 17:52:00|440.71|439.11|441.19|439.59|441.19|439.59|440.71|439.11|0
1641577930000|2022-01-07 17:52:10|441.68|440.08|441.43|439.83|441.68|440.08|441.43|439.83|0
1641577940000|2022-01-07 17:52:20|440.95|439.35|440.95|439.35|440.95|439.35|440.95|439.35|0
1641577950000|2022-01-07 17:52:30|440.71|439.11|440.95|439.35|440.95|439.35|440.71|439.11|0
1641577960000|2022-01-07 17:52:40|441.19|439.59|440.71|439.11|441.19|439.59|440.71|439.11|0
1641577970000|2022-01-07 17:52:50|440.95|439.35|441.19|439.59|441.19|439.59|440.95|439.35|0
1641577980000|2022-01-07 17:53:00|440.95|439.35|441.43|439.83|441.43|439.83|440.95|439.35|0
1641577990000|2022-01-07 17:53:10|440.95|439.35|440.46|438.86|440.95|439.35|440.46|438.86|0
1641578000000|2022-01-07 17:53:20|440.22|438.62|440.46|438.86|440.46|438.86|440.22|438.62|0
1641578010000|2022-01-07 17:53:30|440.71|439.11|440.71|439.11|440.71|439.11|440.22|438.62|0
1641578020000|2022-01-07 17:53:40|440.95|439.35|440.95|439.35|440.95|439.35|440.71|439.11|0
1641578030000|2022-01-07 17:53:50|441.19|439.59|441.19|439.59|441.19|439.59|441.19|439.59|0
1641578040000|2022-01-07 17:54:00|440.95|439.35|440.95|439.35|441.43|439.83|440.95|439.35|0
1641578050000|2022-01-07 17:54:10|441.19|439.59|440.71|439.11|441.19|439.59|440.71|439.11|0
1641578060000|2022-01-07 17:54:20|440.58|438.98|440.46|438.86|440.58|438.98|440.46|438.86|0
1641578070000|2022-01-07 17:54:30|440.71|439.11|440.95|439.35|440.95|439.35|440.46|438.86|0
1641578080000|2022-01-07 17:54:40|441.06|439.46|440.95|439.35|441.19|439.59|440.95|439.35|0
1641578100000|2022-01-07 17:55:00|440.82|439.22|440.46|438.86|441.19|439.59|440.46|438.86|0
1641578110000|2022-01-07 17:55:10|440.22|438.62|440.46|438.86|440.71|439.11|440.22|438.62|0
1641578120000|2022-01-07 17:55:20|440.71|439.11|439.98|438.38|440.71|439.11|439.98|438.38|0
1641578130000|2022-01-07 17:55:30|440.22|438.62|440.22|438.62|440.46|438.86|440.22|438.62|0
1641578140000|2022-01-07 17:55:40|439.98|438.38|440.22|438.62|440.22|438.62|439.98|438.38|0
1641578150000|2022-01-07 17:55:50|439.98|438.38|439.74|438.14|439.98|438.38|439.74|438.14|0
1641578160000|2022-01-07 17:56:00|439.25|437.65|440.22|438.62|440.22|438.62|439.25|437.65|0
1641578170000|2022-01-07 17:56:10|440.7|439.1|441.19|439.59|441.67|440.07|440.7|439.1|0
1641578180000|2022-01-07 17:56:20|440.95|439.35|441.43|439.83|441.43|439.83|440.95|439.35|0
1641578190000|2022-01-07 17:56:30|441.19|439.59|440.7|439.1|441.19|439.59|440.7|439.1|0
1641578200000|2022-01-07 17:56:40|440.95|439.35|441.19|439.59|441.19|439.59|440.95|439.35|0
1641578210000|2022-01-07 17:56:50|441.67|440.07|441.19|439.59|441.67|440.07|441.19|439.59|0
1641578220000|2022-01-07 17:57:00|441.43|439.83|441.92|440.32|441.92|440.32|441.19|439.59|0
1641578230000|2022-01-07 17:57:10|441.67|440.07|441.19|439.59|441.67|440.07|440.95|439.35|0
1641578240000|2022-01-07 17:57:20|441.43|439.83|441.43|439.83|441.43|439.83|441.43|439.83|0
1641578250000|2022-01-07 17:57:30|441.67|440.07|441.43|439.83|441.67|440.07|441.43|439.83|0
1641578260000|2022-01-07 17:57:40|441.19|439.59|441.43|439.83|441.43|439.83|441.19|439.59|0
1641578270000|2022-01-07 17:57:50|441.19|439.59|441.43|439.83|441.43|439.83|441.19|439.59|0
1641578280000|2022-01-07 17:58:00|441.19|439.59|441.67|440.07|441.67|440.07|441.19|439.59|0
1641578290000|2022-01-07 17:58:10|441.19|439.59|441.19|439.59|441.19|439.59|440.95|439.35|0
1641578300000|2022-01-07 17:58:20|440.95|439.35|440.46|438.86|440.95|439.35|440.46|438.86|0
1641578310000|2022-01-07 17:58:30|440.22|438.62|440.7|439.1|440.7|439.1|440.22|438.62|0
1641578320000|2022-01-07 17:58:40|440.95|439.35|440.95|439.35|441.43|439.83|440.95|439.35|0
1641578330000|2022-01-07 17:58:50|440.7|439.1|440.7|439.1|440.7|439.1|440.7|439.1|0
1641578340000|2022-01-07 17:59:00|440.95|439.35|441.43|439.83|441.43|439.83|440.7|439.1|0
1641578350000|2022-01-07 17:59:10|441.19|439.59|441.92|440.32|441.92|440.32|440.95|439.35|0
1641578360000|2022-01-07 17:59:20|441.67|440.07|442.4|440.8|442.4|440.8|441.67|440.07|0
1641578370000|2022-01-07 17:59:30|442.16|440.56|441.67|440.07|442.16|440.56|441.67|440.07|0
1641578380000|2022-01-07 17:59:40|441.92|440.32|442.4|440.8|442.4|440.8|441.91|440.31|0
1641578390000|2022-01-07 17:59:50|442.16|440.56|442.16|440.56|442.16|440.56|441.91|440.31|0
1641578400000|2022-01-07 18:00:00|442.4|440.8|441.67|440.07|442.4|440.8|441.67|440.07|0
1641578410000|2022-01-07 18:00:10|440.7|439.1|440.7|439.1|440.7|439.1|440.46|438.86|0
1641578420000|2022-01-07 18:00:20|440.46|438.86|441.43|439.83|441.43|439.83|440.46|438.86|0
1641578430000|2022-01-07 18:00:30|440.46|438.86|439.49|437.89|440.46|438.86|439.49|437.89|0
1641578440000|2022-01-07 18:00:40|439.73|438.13|439.25|437.65|439.73|438.13|439.25|437.65|0
1641578450000|2022-01-07 18:00:50|439.73|438.13|439.25|437.65|439.73|438.13|439.01|437.41|0
1641578460000|2022-01-07 18:01:00|439.37|437.77|438.28|436.68|439.37|437.77|438.28|436.68|0
1641578470000|2022-01-07 18:01:10|438.52|436.92|438.52|436.92|438.76|437.16|438.52|436.92|0
1641578480000|2022-01-07 18:01:20|438.28|436.68|438.28|436.68|438.28|436.68|438.04|436.44|0
1641578490000|2022-01-07 18:01:30|438.4|436.8|438.52|436.92|438.52|436.92|438.28|436.68|0
1641578500000|2022-01-07 18:01:40|438.76|437.16|439.61|438.01|439.61|438.01|438.76|437.16|0
1641578510000|2022-01-07 18:01:50|439.49|437.89|440.22|438.62|440.22|438.62|439.49|437.89|0
1641578520000|2022-01-07 18:02:00|440.7|439.1|441.19|439.59|441.19|439.59|440.7|439.1|0
1641578530000|2022-01-07 18:02:10|441.67|440.07|442.4|440.8|442.4|440.8|441.67|440.07|0
1641578540000|2022-01-07 18:02:20|442.64|441.04|443.61|442.01|443.61|442.01|442.4|440.8|0
1641578550000|2022-01-07 18:02:30|443.37|441.77|442.4|440.8|443.37|441.77|442.4|440.8|0
1641578560000|2022-01-07 18:02:40|442.16|440.56|441.91|440.31|442.16|440.56|441.91|440.31|0
1641578570000|2022-01-07 18:02:50|442.16|440.56|442.16|440.56|442.16|440.56|441.91|440.31|0
1641578580000|2022-01-07 18:03:00|442.64|441.04|442.64|441.04|442.64|441.04|442.4|440.8|0
1641578590000|2022-01-07 18:03:10|442.4|440.8|441.19|439.59|442.4|440.8|441.19|439.59|0
1641578600000|2022-01-07 18:03:20|440.7|439.1|440.94|439.34|440.94|439.34|440.46|438.86|0
1641578610000|2022-01-07 18:03:30|440.7|439.1|440.46|438.86|440.7|439.1|440.46|438.86|0
1641578620000|2022-01-07 18:03:40|440.7|439.1|439.49|437.89|440.7|439.1|439.49|437.89|0
1641578630000|2022-01-07 18:03:50|439.97|438.37|440.7|439.1|440.7|439.1|439.97|438.37|0
1641578640000|2022-01-07 18:04:00|440.94|439.34|440.94|439.34|441.19|439.59|440.94|439.34|0
1641578660000|2022-01-07 18:04:20|441.3|439.7|441.19|439.59|441.3|439.7|441.19|439.59|0
1641578670000|2022-01-07 18:04:30|440.94|439.34|441.43|439.83|441.67|440.07|440.94|439.34|0
1641578680000|2022-01-07 18:04:40|441.3|439.7|441.43|439.83|441.91|440.31|441.3|439.7|0
1641578690000|2022-01-07 18:04:50|441.67|440.07|442.16|440.56|442.16|440.56|441.67|440.07|0
1641578700000|2022-01-07 18:05:00|441.91|440.31|441.67|440.07|442.16|440.56|441.67|440.07|0
1641578710000|2022-01-07 18:05:10|441.43|439.83|441.67|440.07|441.67|440.07|441.43|439.83|0
1641578720000|2022-01-07 18:05:20|441.19|439.59|441.19|439.59|441.19|439.59|441.19|439.59|0
1641578730000|2022-01-07 18:05:30|441.43|439.83|442.64|441.04|442.64|441.04|441.43|439.83|0
1641578740000|2022-01-07 18:05:40|442.4|440.8|442.4|440.8|442.64|441.04|442.15|440.55|0
1641578750000|2022-01-07 18:05:50|442.64|441.04|442.15|440.55|442.64|441.04|442.15|440.55|0
1641578760000|2022-01-07 18:06:00|442.64|441.04|442.4|440.8|442.88|441.28|442.4|440.8|0
1641578770000|2022-01-07 18:06:10|442.64|441.04|442.4|440.8|442.64|441.04|442.4|440.8|0
1641578780000|2022-01-07 18:06:20|442.27|440.67|443.85|442.25|443.85|442.25|442.27|440.67|0
1641578790000|2022-01-07 18:06:30|443.61|442.01|443.61|442.01|443.61|442.01|443.37|441.77|0
1641578800000|2022-01-07 18:06:40|443.85|442.25|443.61|442.01|443.85|442.25|443.61|442.01|0
1641578810000|2022-01-07 18:06:50|443.85|442.25|443.85|442.25|443.85|442.25|443.85|442.25|0
1641578820000|2022-01-07 18:07:00|443.61|442.01|444.34|442.74|444.34|442.74|443.61|442.01|0
1641578830000|2022-01-07 18:07:10|444.09|442.49|443.85|442.25|444.09|442.49|443.85|442.25|0
1641578840000|2022-01-07 18:07:20|444.09|442.49|444.09|442.49|444.09|442.49|444.09|442.49|0
1641578850000|2022-01-07 18:07:30|443.85|442.25|443.37|441.77|444.09|442.49|443.37|441.77|0
1641578860000|2022-01-07 18:07:40|442.64|441.04|442.64|441.04|442.64|441.04|442.64|441.04|0
1641578870000|2022-01-07 18:07:50|442.4|440.8|442.15|440.55|442.4|440.8|442.15|440.55|0
1641578880000|2022-01-07 18:08:00|442.64|441.04|442.64|441.04|442.88|441.28|442.64|441.04|0
1641578890000|2022-01-07 18:08:10|442.88|441.28|443.12|441.52|443.12|441.52|442.88|441.28|0
1641578900000|2022-01-07 18:08:20|442.88|441.28|443.12|441.52|443.12|441.52|442.88|441.28|0
1641578910000|2022-01-07 18:08:30|443.37|441.77|443.12|441.52|443.37|441.77|442.88|441.28|0
1641578920000|2022-01-07 18:08:40|443.61|442.01|444.34|442.74|444.34|442.74|443.61|442.01|0
1641578930000|2022-01-07 18:08:50|444.82|443.22|443.61|442.01|444.82|443.22|443.61|442.01|0
1641578940000|2022-01-07 18:09:00|443.37|441.77|443.12|441.52|443.37|441.77|442.88|441.28|0
1641578950000|2022-01-07 18:09:10|442.88|441.28|443.37|441.77|443.37|441.77|442.88|441.28|0
1641578960000|2022-01-07 18:09:20|444.09|442.49|444.09|442.49|444.09|442.49|443.72|442.12|0
1641578970000|2022-01-07 18:09:30|443.85|442.25|443.85|442.25|443.85|442.25|443.61|442.01|0
1641578980000|2022-01-07 18:09:40|444.09|442.49|443.85|442.25|444.34|442.74|443.85|442.25|0
1641578990000|2022-01-07 18:09:50|443.61|442.01|443.61|442.01|443.61|442.01|443.37|441.77|0
1641579000000|2022-01-07 18:10:00|443.85|442.25|443.61|442.01|443.85|442.25|443.61|442.01|0
1641579010000|2022-01-07 18:10:10|443.37|441.77|443.61|442.01|443.61|442.01|443.12|441.52|0
1641579020000|2022-01-07 18:10:20|444.09|442.49|443.97|442.37|444.09|442.49|443.85|442.25|0
1641579030000|2022-01-07 18:10:30|444.09|442.49|445.06|443.46|445.06|443.46|444.09|442.49|0
1641579040000|2022-01-07 18:10:40|444.82|443.22|444.58|442.98|444.82|443.22|444.58|442.98|0
1641579050000|2022-01-07 18:10:50|444.34|442.74|444.69|443.09|444.82|443.22|444.09|442.49|0
1641579060000|2022-01-07 18:11:00|444.34|442.74|444.58|442.98|445.06|443.46|444.34|442.74|0
1641579070000|2022-01-07 18:11:10|444.82|443.22|445.06|443.46|445.06|443.46|444.82|443.22|0
1641579080000|2022-01-07 18:11:20|444.34|442.74|444.58|442.98|444.58|442.98|444.34|442.74|0
1641579090000|2022-01-07 18:11:30|444.33|442.73|444.58|442.98|444.58|442.98|444.33|442.73|0
1641579100000|2022-01-07 18:11:40|444.82|443.22|444.33|442.73|444.82|443.22|444.33|442.73|0
1641579110000|2022-01-07 18:11:50|444.58|442.98|444.58|442.98|444.58|442.98|444.33|442.73|0
1641579120000|2022-01-07 18:12:00|444.33|442.73|443.36|441.76|444.33|442.73|443.36|441.76|0
1641579130000|2022-01-07 18:12:10|443.12|441.52|444.33|442.73|444.33|442.73|443.12|441.52|0
1641579140000|2022-01-07 18:12:20|444.21|442.61|444.21|442.61|444.46|442.86|444.21|442.61|0
1641579150000|2022-01-07 18:12:30|444.46|442.86|444.21|442.61|444.46|442.86|444.21|442.61|0
1641579160000|2022-01-07 18:12:40|444.46|442.86|444.7|443.1|444.7|443.1|444.46|442.86|0
1641579170000|2022-01-07 18:12:50|444.94|443.34|444.46|442.86|444.94|443.34|444.46|442.86|0
1641579180000|2022-01-07 18:13:00|444.21|442.61|444.7|443.1|444.7|443.1|444.21|442.61|0
1641579190000|2022-01-07 18:13:10|444.46|442.86|443.97|442.37|444.46|442.86|443.97|442.37|0
1641579200000|2022-01-07 18:13:20|444.21|442.61|443.24|441.64|444.21|442.61|443.24|441.64|0
1641579210000|2022-01-07 18:13:30|443.48|441.88|443.48|441.88|443.73|442.13|443.48|441.88|0
1641579220000|2022-01-07 18:13:40|443.73|442.13|443.73|442.13|443.97|442.37|443.73|442.13|0
1641579230000|2022-01-07 18:13:50|443.48|441.88|443.97|442.37|443.97|442.37|443.48|441.88|0
1641579240000|2022-01-07 18:14:00|443.73|442.13|443.97|442.37|443.97|442.37|443.73|442.13|0
1641579250000|2022-01-07 18:14:10|444.21|442.61|444.21|442.61|444.21|442.61|443.97|442.37|0
1641579260000|2022-01-07 18:14:20|444.46|442.86|444.21|442.61|444.46|442.86|444.21|442.61|0
1641579270000|2022-01-07 18:14:30|444.46|442.86|444.21|442.61|444.46|442.86|443.97|442.37|0
1641579280000|2022-01-07 18:14:40|444.46|442.86|444.45|442.85|444.46|442.86|444.45|442.85|0
1641579300000|2022-01-07 18:15:00|444.21|442.61|443.24|441.64|444.21|442.61|443.24|441.64|0
1641579310000|2022-01-07 18:15:10|443.48|441.88|444.45|442.85|444.45|442.85|443.48|441.88|0
1641579320000|2022-01-07 18:15:20|444.7|443.1|445.18|443.58|445.18|443.58|444.7|443.1|0
1641579330000|2022-01-07 18:15:30|445.43|443.83|445.43|443.83|445.43|443.83|445.18|443.58|0
1641579340000|2022-01-07 18:15:40|445.91|444.31|445.67|444.07|445.91|444.31|445.43|443.83|0
1641579350000|2022-01-07 18:15:50|445.43|443.83|445.18|443.58|445.43|443.83|445.18|443.58|0
1641579360000|2022-01-07 18:16:00|445.43|443.83|445.18|443.58|445.67|444.07|445.18|443.58|0
1641579370000|2022-01-07 18:16:10|444.94|443.34|444.45|442.85|444.94|443.34|444.45|442.85|0
1641579380000|2022-01-07 18:16:20|444.7|443.1|444.94|443.34|444.94|443.34|444.45|442.85|0
1641579390000|2022-01-07 18:16:30|444.7|443.1|444.45|442.85|444.7|443.1|444.45|442.85|0
1641579400000|2022-01-07 18:16:40|444.7|443.1|444.45|442.85|444.7|443.1|444.45|442.85|0
1641579410000|2022-01-07 18:16:50|444.09|442.49|443.97|442.37|444.21|442.61|443.97|442.37|0
1641579420000|2022-01-07 18:17:00|443.48|441.88|443.48|441.88|443.48|441.88|443.48|441.88|0
1641579430000|2022-01-07 18:17:10|443.73|442.13|443.48|441.88|443.73|442.13|443.48|441.88|0
1641579440000|2022-01-07 18:17:20|442.51|440.91|442.75|441.15|443|441.4|442.51|440.91|0
1641579450000|2022-01-07 18:17:30|442.51|440.91|442.75|441.15|442.75|441.15|442.51|440.91|0
1641579460000|2022-01-07 18:17:40|443|441.4|443.24|441.64|443.24|441.64|442.75|441.15|0
1641579470000|2022-01-07 18:17:50|443.48|441.88|443.48|441.88|443.48|441.88|443.24|441.64|0
1641579480000|2022-01-07 18:18:00|443.73|442.13|442.51|440.91|443.73|442.13|442.51|440.91|0
1641579490000|2022-01-07 18:18:10|442.75|441.15|443|441.4|443|441.4|442.75|441.15|0
1641579510000|2022-01-07 18:18:30|443.24|441.64|443|441.4|443.24|441.64|443|441.4|0
1641579520000|2022-01-07 18:18:40|442.75|441.15|442.75|441.15|442.75|441.15|442.75|441.15|0
1641579530000|2022-01-07 18:18:50|443|441.4|442.75|441.15|443|441.4|442.75|441.15|0
1641579540000|2022-01-07 18:19:00|443|441.4|442.51|440.91|443|441.4|442.51|440.91|0
1641579550000|2022-01-07 18:19:10|442.75|441.15|443.24|441.64|443.24|441.64|442.51|440.91|0
1641579560000|2022-01-07 18:19:20|443|441.4|443|441.4|443.48|441.88|443|441.4|0
1641579570000|2022-01-07 18:19:30|443.24|441.64|443|441.4|443.24|441.64|442.75|441.15|0
1641579580000|2022-01-07 18:19:40|443.24|441.64|443.72|442.12|443.72|442.12|443|441.4|0
1641579590000|2022-01-07 18:19:50|443.48|441.88|443.72|442.12|443.97|442.37|443.48|441.88|0
1641579600000|2022-01-07 18:20:00|443.97|442.37|443.97|442.37|444.21|442.61|443.97|442.37|0
1641579610000|2022-01-07 18:20:10|444.21|442.61|443.72|442.12|444.21|442.61|443.48|441.88|0
1641579620000|2022-01-07 18:20:20|444.21|442.61|444.21|442.61|444.21|442.61|444.21|442.61|0
1641579630000|2022-01-07 18:20:30|443.97|442.37|443.72|442.12|443.97|442.37|443.72|442.12|0
1641579640000|2022-01-07 18:20:40|443.48|441.88|443.24|441.64|443.72|442.12|443.24|441.64|0
1641579650000|2022-01-07 18:20:50|443|441.4|443|441.4|443|441.4|443|441.4|0
1641579660000|2022-01-07 18:21:00|443.24|441.64|443.24|441.64|443.48|441.88|443.24|441.64|0
1641579670000|2022-01-07 18:21:10|443.11|441.51|443|441.4|443.11|441.51|443|441.4|0
1641579680000|2022-01-07 18:21:20|442.75|441.15|443|441.4|443|441.4|442.75|441.15|0
1641579690000|2022-01-07 18:21:30|443.24|441.64|443.48|441.88|443.48|441.88|443.24|441.64|0
1641579700000|2022-01-07 18:21:40|443.24|441.64|442.75|441.15|443.24|441.64|442.75|441.15|0
1641579710000|2022-01-07 18:21:50|443|441.4|443.24|441.64|443.24|441.64|442.75|441.15|0
1641579720000|2022-01-07 18:22:00|443|441.4|442.51|440.91|443|441.4|442.51|440.91|0
1641579730000|2022-01-07 18:22:10|443|441.4|443.48|441.88|443.48|441.88|443|441.4|0
1641579740000|2022-01-07 18:22:20|443|441.4|443.48|441.88|443.48|441.88|443|441.4|0
1641579750000|2022-01-07 18:22:30|444.21|442.61|444.21|442.61|444.45|442.85|444.21|442.61|0
1641579760000|2022-01-07 18:22:40|444.45|442.85|444.45|442.85|444.69|443.09|444.21|442.61|0
1641579770000|2022-01-07 18:22:50|444.21|442.61|443.72|442.12|444.21|442.61|443.72|442.12|0
1641579780000|2022-01-07 18:23:00|443.48|441.88|442.75|441.15|443.48|441.88|442.75|441.15|0
1641579790000|2022-01-07 18:23:10|442.51|440.91|441.78|440.18|442.51|440.91|441.78|440.18|0
1641579800000|2022-01-07 18:23:20|441.54|439.94|441.78|440.18|441.78|440.18|441.54|439.94|0
1641579810000|2022-01-07 18:23:30|441.54|439.94|441.54|439.94|441.54|439.94|441.3|439.7|0
1641579820000|2022-01-07 18:23:40|441.3|439.7|442.02|440.42|442.02|440.42|441.3|439.7|0
1641579830000|2022-01-07 18:23:50|442.27|440.67|442.27|440.67|442.51|440.91|442.27|440.67|0
1641579840000|2022-01-07 18:24:00|442.51|440.91|442.51|440.91|442.51|440.91|442.27|440.67|0
1641579850000|2022-01-07 18:24:10|442.75|441.15|442.51|440.91|442.99|441.39|442.27|440.67|0
1641579860000|2022-01-07 18:24:20|441.78|440.18|441.78|440.18|441.78|440.18|441.78|440.18|0
1641579870000|2022-01-07 18:24:30|441.54|439.94|441.05|439.45|441.54|439.94|441.05|439.45|0
1641579880000|2022-01-07 18:24:40|441.54|439.94|441.78|440.18|442.02|440.42|441.54|439.94|0
1641579890000|2022-01-07 18:24:50|441.54|439.94|441.3|439.7|441.54|439.94|441.05|439.45|0
1641579900000|2022-01-07 18:25:00|441.54|439.94|441.05|439.45|441.54|439.94|441.05|439.45|0
1641579910000|2022-01-07 18:25:10|441.3|439.7|441.05|439.45|441.3|439.7|441.05|439.45|0
1641579920000|2022-01-07 18:25:20|441.3|439.7|441.05|439.45|441.3|439.7|441.05|439.45|0
1641579930000|2022-01-07 18:25:30|441.3|439.7|441.3|439.7|441.3|439.7|440.81|439.21|0
1641579940000|2022-01-07 18:25:40|440.81|439.21|441.54|439.94|441.54|439.94|440.81|439.21|0
1641579950000|2022-01-07 18:25:50|441.78|440.18|441.29|439.69|441.78|440.18|441.29|439.69|0
1641579960000|2022-01-07 18:26:00|441.05|439.45|441.78|440.18|441.78|440.18|441.05|439.45|0
1641579970000|2022-01-07 18:26:10|441.54|439.94|441.29|439.69|441.54|439.94|441.05|439.45|0
1641579980000|2022-01-07 18:26:20|440.81|439.21|440.81|439.21|440.81|439.21|440.81|439.21|0
1641579990000|2022-01-07 18:26:30|440.57|438.97|440.57|438.97|440.81|439.21|440.32|438.72|0
1641580000000|2022-01-07 18:26:40|440.81|439.21|441.29|439.69|441.29|439.69|440.57|438.97|0
1641580010000|2022-01-07 18:26:50|441.05|439.45|441.05|439.45|441.05|439.45|440.81|439.21|0
1641580020000|2022-01-07 18:27:00|440.81|439.21|441.29|439.69|441.29|439.69|440.81|439.21|0
1641580030000|2022-01-07 18:27:10|441.54|439.94|441.29|439.69|441.54|439.94|441.05|439.45|0
1641580040000|2022-01-07 18:27:20|441.78|440.18|441.78|440.18|441.78|440.18|441.54|439.94|0
1641580050000|2022-01-07 18:27:30|442.02|440.42|442.02|440.42|442.02|440.42|441.78|440.18|0
1641580060000|2022-01-07 18:27:40|442.26|440.66|441.54|439.94|442.26|440.66|441.54|439.94|0
1641580070000|2022-01-07 18:27:50|441.29|439.69|441.65|440.05|441.78|440.18|441.29|439.69|0
1641580080000|2022-01-07 18:28:00|441.78|440.18|442.26|440.66|442.26|440.66|441.78|440.18|0
1641580090000|2022-01-07 18:28:10|442.02|440.42|441.54|439.94|442.02|440.42|441.54|439.94|0
1641580100000|2022-01-07 18:28:20|441.05|439.45|440.32|438.72|441.05|439.45|440.32|438.72|0
1641580110000|2022-01-07 18:28:30|440.08|438.48|440.32|438.72|440.57|438.97|440.08|438.48|0
1641580120000|2022-01-07 18:28:40|440.08|438.48|439.84|438.24|440.08|438.48|439.84|438.24|0
1641580130000|2022-01-07 18:28:50|440.08|438.48|440.08|438.48|440.08|438.48|440.08|438.48|0
1641580140000|2022-01-07 18:29:00|439.84|438.24|439.35|437.75|439.84|438.24|439.35|437.75|0
1641580150000|2022-01-07 18:29:10|439.6|438|439.6|438|439.6|438|439.35|437.75|0
1641580160000|2022-01-07 18:29:20|439.35|437.75|439.11|437.51|439.35|437.75|439.11|437.51|0
1641580170000|2022-01-07 18:29:30|439.35|437.75|439.6|438|439.6|438|439.35|437.75|0
1641580180000|2022-01-07 18:29:40|439.84|438.24|439.84|438.24|439.84|438.24|439.84|438.24|0
1641580190000|2022-01-07 18:29:50|440.08|438.48|439.84|438.24|440.08|438.48|439.84|438.24|0
1641580200000|2022-01-07 18:30:00|439.6|438|439.6|438|439.84|438.24|439.6|438|0
1641580210000|2022-01-07 18:30:10|439.11|437.51|439.11|437.51|439.35|437.75|439.11|437.51|0
1641580220000|2022-01-07 18:30:20|438.87|437.27|439.11|437.51|439.11|437.51|438.87|437.27|0
1641580230000|2022-01-07 18:30:30|439.84|438.24|440.32|438.72|440.57|438.97|439.84|438.24|0
1641580240000|2022-01-07 18:30:40|439.84|438.24|440.08|438.48|440.32|438.72|439.84|438.24|0
1641580250000|2022-01-07 18:30:50|439.59|437.99|439.84|438.24|439.84|438.24|439.59|437.99|0
1641580260000|2022-01-07 18:31:00|440.08|438.48|440.32|438.72|440.32|438.72|440.08|438.48|0
1641580270000|2022-01-07 18:31:10|440.08|438.48|440.56|438.96|440.56|438.96|440.08|438.48|0
1641580280000|2022-01-07 18:31:20|440.81|439.21|441.05|439.45|441.05|439.45|440.56|438.96|0
1641580290000|2022-01-07 18:31:30|440.81|439.21|441.05|439.45|441.54|439.94|440.81|439.21|0
1641580300000|2022-01-07 18:31:40|441.29|439.69|441.05|439.45|441.29|439.69|441.05|439.45|0
1641580310000|2022-01-07 18:31:50|441.29|439.69|441.29|439.69|441.29|439.69|441.29|439.69|0
1641580320000|2022-01-07 18:32:00|441.05|439.45|441.29|439.69|441.53|439.93|441.05|439.45|0
1641580330000|2022-01-07 18:32:10|441.78|440.18|441.89|440.29|441.89|440.29|441.53|439.93|0
1641580340000|2022-01-07 18:32:20|441.53|439.93|441.17|439.57|441.53|439.93|441.05|439.45|0
1641580350000|2022-01-07 18:32:30|441.05|439.45|441.05|439.45|441.29|439.69|441.05|439.45|0
1641580360000|2022-01-07 18:32:40|440.81|439.21|441.05|439.45|441.05|439.45|440.81|439.21|0
1641580370000|2022-01-07 18:32:50|441.29|439.69|441.78|440.18|441.78|440.18|441.29|439.69|0
1641580380000|2022-01-07 18:33:00|442.26|440.66|442.26|440.66|442.26|440.66|442.02|440.42|0
1641580390000|2022-01-07 18:33:10|442.51|440.91|442.51|440.91|442.75|441.15|442.51|440.91|0
1641580400000|2022-01-07 18:33:20|442.02|440.42|442.51|440.91|442.75|441.15|442.02|440.42|0
1641580410000|2022-01-07 18:33:30|442.99|441.39|442.75|441.15|442.99|441.39|442.51|440.91|0
1641580420000|2022-01-07 18:33:40|442.26|440.66|442.02|440.42|442.26|440.66|442.02|440.42|0
1641580430000|2022-01-07 18:33:50|442.26|440.66|442.99|441.39|442.99|441.39|442.26|440.66|0
1641580450000|2022-01-07 18:34:10|442.75|441.15|442.99|441.39|442.99|441.39|442.75|441.15|0
1641580460000|2022-01-07 18:34:20|442.75|441.15|442.75|441.15|442.99|441.39|442.75|441.15|0
1641580470000|2022-01-07 18:34:30|442.99|441.39|442.75|441.15|442.99|441.39|442.5|440.9|0
1641580480000|2022-01-07 18:34:40|442.5|440.9|442.75|441.15|442.75|441.15|442.5|440.9|0
1641580490000|2022-01-07 18:34:50|442.99|441.39|443.23|441.63|443.23|441.63|442.99|441.39|0
1641580500000|2022-01-07 18:35:00|443.72|442.12|443.96|442.36|443.96|442.36|443.72|442.12|0
1641580510000|2022-01-07 18:35:10|443.83|442.23|443.96|442.36|443.96|442.36|443.83|442.23|0
1641580520000|2022-01-07 18:35:20|444.2|442.6|444.69|443.09|444.69|443.09|444.2|442.6|0
1641580530000|2022-01-07 18:35:30|444.45|442.85|444.45|442.85|444.45|442.85|444.45|442.85|0
1641580540000|2022-01-07 18:35:40|444.2|442.6|444.45|442.85|444.45|442.85|444.2|442.6|0
1641580550000|2022-01-07 18:35:50|444.69|443.09|444.69|443.09|444.69|443.09|444.2|442.6|0
1641580560000|2022-01-07 18:36:00|444.45|442.85|444.2|442.6|444.45|442.85|444.2|442.6|0
1641580570000|2022-01-07 18:36:10|443.48|441.88|443.96|442.36|443.96|442.36|443.48|441.88|0
1641580580000|2022-01-07 18:36:20|444.2|442.6|444.2|442.6|444.2|442.6|444.2|442.6|0
1641580590000|2022-01-07 18:36:30|444.45|442.85|444.2|442.6|444.45|442.85|444.2|442.6|0
1641580610000|2022-01-07 18:36:50|443.96|442.36|444.2|442.6|444.2|442.6|443.96|442.36|0
1641580620000|2022-01-07 18:37:00|443.96|442.36|444.2|442.6|444.2|442.6|443.96|442.36|0
1641580630000|2022-01-07 18:37:10|443.96|442.36|443.23|441.63|443.96|442.36|442.99|441.39|0
1641580640000|2022-01-07 18:37:20|442.99|441.39|443.23|441.63|443.23|441.63|442.99|441.39|0
1641580650000|2022-01-07 18:37:30|442.99|441.39|443.23|441.63|443.23|441.63|442.99|441.39|0
1641580660000|2022-01-07 18:37:40|443.47|441.87|443.23|441.63|443.47|441.87|443.23|441.63|0
1641580670000|2022-01-07 18:37:50|442.99|441.39|442.99|441.39|442.99|441.39|442.99|441.39|0
1641580680000|2022-01-07 18:38:00|443.23|441.63|442.75|441.15|443.23|441.63|442.75|441.15|0
1641580690000|2022-01-07 18:38:10|442.5|440.9|442.75|441.15|442.75|441.15|442.5|440.9|0
1641580700000|2022-01-07 18:38:20|442.99|441.39|443.23|441.63|443.23|441.63|442.99|441.39|0
1641580710000|2022-01-07 18:38:30|443.47|441.87|442.99|441.39|443.47|441.87|442.99|441.39|0
1641580720000|2022-01-07 18:38:40|442.75|441.15|442.5|440.9|442.75|441.15|442.5|440.9|0
1641580730000|2022-01-07 18:38:50|442.75|441.15|442.5|440.9|442.75|441.15|442.26|440.66|0
1641580740000|2022-01-07 18:39:00|442.26|440.66|442.02|440.42|442.38|440.78|442.02|440.42|0
1641580750000|2022-01-07 18:39:10|441.77|440.17|441.77|440.17|441.77|440.17|441.53|439.93|0
1641580760000|2022-01-07 18:39:20|441.53|439.93|441.29|439.69|441.53|439.93|441.29|439.69|0
1641580770000|2022-01-07 18:39:30|440.8|439.2|440.8|439.2|440.8|439.2|440.56|438.96|0
1641580780000|2022-01-07 18:39:40|441.05|439.45|440.56|438.96|441.05|439.45|440.56|438.96|0
1641580790000|2022-01-07 18:39:50|440.8|439.2|441.05|439.45|441.05|439.45|440.8|439.2|0
1641580800000|2022-01-07 18:40:00|440.56|438.96|440.56|438.96|440.8|439.2|440.56|438.96|0
1641580810000|2022-01-07 18:40:10|440.32|438.72|440.8|439.2|440.8|439.2|440.32|438.72|0
1641580820000|2022-01-07 18:40:20|441.05|439.45|441.05|439.45|441.05|439.45|440.8|439.2|0
1641580830000|2022-01-07 18:40:30|440.8|439.2|441.05|439.45|441.05|439.45|440.8|439.2|0
1641580840000|2022-01-07 18:40:40|440.8|439.2|439.83|438.23|440.8|439.2|439.83|438.23|0
1641580850000|2022-01-07 18:40:50|439.59|437.99|440.56|438.96|440.56|438.96|439.59|437.99|0
1641580860000|2022-01-07 18:41:00|440.32|438.72|440.56|438.96|440.8|439.2|440.32|438.72|0
1641580870000|2022-01-07 18:41:10|440.08|438.48|439.83|438.23|440.08|438.48|439.83|438.23|0
1641580880000|2022-01-07 18:41:20|439.59|437.99|440.08|438.48|440.08|438.48|439.59|437.99|0
1641580890000|2022-01-07 18:41:30|440.32|438.72|440.92|439.32|440.92|439.32|440.32|438.72|0
1641580900000|2022-01-07 18:41:40|440.8|439.2|440.8|439.2|441.05|439.45|440.8|439.2|0
1641580920000|2022-01-07 18:42:00|441.05|439.45|441.05|439.45|441.29|439.69|441.05|439.45|0
1641580930000|2022-01-07 18:42:10|441.29|439.69|441.53|439.93|441.53|439.93|441.29|439.69|0
1641580940000|2022-01-07 18:42:20|441.77|440.17|442.26|440.66|442.5|440.9|441.77|440.17|0
1641580950000|2022-01-07 18:42:30|442.5|440.9|441.53|439.93|442.5|440.9|441.53|439.93|0
1641580960000|2022-01-07 18:42:40|441.29|439.69|441.29|439.69|441.29|439.69|441.29|439.69|0
1641580970000|2022-01-07 18:42:50|441.05|439.45|441.05|439.45|441.05|439.45|441.05|439.45|0
1641580980000|2022-01-07 18:43:00|441.29|439.69|441.05|439.45|441.29|439.69|441.05|439.45|0
1641580990000|2022-01-07 18:43:10|441.77|440.17|441.77|440.17|441.77|440.17|441.77|440.17|0
1641581000000|2022-01-07 18:43:20|441.53|439.93|441.53|439.93|441.53|439.93|441.53|439.93|0
1641581010000|2022-01-07 18:43:30|441.77|440.17|441.77|440.17|441.77|440.17|441.53|439.93|0
1641581020000|2022-01-07 18:43:40|441.53|439.93|441.77|440.17|441.77|440.17|441.53|439.93|0
1641581030000|2022-01-07 18:43:50|441.53|439.93|441.04|439.44|441.53|439.93|441.04|439.44|0
1641581040000|2022-01-07 18:44:00|441.16|439.56|441.53|439.93|441.53|439.93|441.16|439.56|0
1641581050000|2022-01-07 18:44:10|441.29|439.69|441.04|439.44|441.29|439.69|441.04|439.44|0
1641581060000|2022-01-07 18:44:20|441.29|439.69|442.02|440.42|442.02|440.42|441.29|439.69|0
1641581070000|2022-01-07 18:44:30|442.26|440.66|442.26|440.66|442.26|440.66|442.26|440.66|0
1641581080000|2022-01-07 18:44:40|442.02|440.42|441.77|440.17|442.02|440.42|441.77|440.17|0
1641581090000|2022-01-07 18:44:50|441.53|439.93|441.53|439.93|441.77|440.17|441.53|439.93|0
1641581100000|2022-01-07 18:45:00|441.29|439.69|440.8|439.2|441.29|439.69|440.8|439.2|0
1641581110000|2022-01-07 18:45:10|441.04|439.44|440.8|439.2|441.04|439.44|440.8|439.2|0
1641581120000|2022-01-07 18:45:20|440.56|438.96|440.32|438.72|440.56|438.96|440.07|438.47|0
1641581130000|2022-01-07 18:45:30|440.56|438.96|440.32|438.72|440.56|438.96|440.32|438.72|0
1641581140000|2022-01-07 18:45:40|440.56|438.96|440.56|438.96|440.56|438.96|440.32|438.72|0
1641581150000|2022-01-07 18:45:50|440.8|439.2|440.56|438.96|440.8|439.2|440.32|438.72|0
1641581160000|2022-01-07 18:46:00|440.32|438.72|440.07|438.47|440.32|438.72|439.83|438.23|0
1641581170000|2022-01-07 18:46:10|440.32|438.72|441.29|439.69|441.29|439.69|440.32|438.72|0
1641581180000|2022-01-07 18:46:20|441.04|439.44|440.56|438.96|441.04|439.44|440.56|438.96|0
1641581190000|2022-01-07 18:46:30|440.8|439.2|440.07|438.47|440.8|439.2|440.07|438.47|0
1641581200000|2022-01-07 18:46:40|440.56|438.96|440.8|439.2|441.04|439.44|440.56|438.96|0
1641581210000|2022-01-07 18:46:50|440.56|438.96|440.56|438.96|440.56|438.96|440.56|438.96|0
1641581220000|2022-01-07 18:47:00|440.32|438.72|440.56|438.96|440.56|438.96|440.32|438.72|0
1641581240000|2022-01-07 18:47:20|440.8|439.2|440.07|438.47|440.8|439.2|440.07|438.47|0
1641581250000|2022-01-07 18:47:30|439.83|438.23|439.59|437.99|439.83|438.23|439.59|437.99|0
1641581260000|2022-01-07 18:47:40|439.83|438.23|439.83|438.23|439.83|438.23|439.83|438.23|0
1641581270000|2022-01-07 18:47:50|440.07|438.47|440.07|438.47|440.07|438.47|440.07|438.47|0
1641581280000|2022-01-07 18:48:00|440.32|438.72|439.83|438.23|440.32|438.72|439.83|438.23|0
1641581290000|2022-01-07 18:48:10|439.35|437.75|439.59|437.99|439.59|437.99|439.35|437.75|0
1641581300000|2022-01-07 18:48:20|439.83|438.23|439.83|438.23|439.83|438.23|439.83|438.23|0
1641581310000|2022-01-07 18:48:30|439.59|437.99|439.59|437.99|439.83|438.23|439.59|437.99|0
1641581330000|2022-01-07 18:48:50|439.83|438.23|440.31|438.71|440.31|438.71|439.83|438.23|0
1641581340000|2022-01-07 18:49:00|440.07|438.47|440.56|438.96|440.56|438.96|440.07|438.47|0
1641581350000|2022-01-07 18:49:10|440.8|439.2|440.56|438.96|440.8|439.2|440.56|438.96|0
1641581360000|2022-01-07 18:49:20|440.07|438.47|440.31|438.71|440.31|438.71|440.07|438.47|0
1641581370000|2022-01-07 18:49:30|439.83|438.23|439.83|438.23|439.83|438.23|439.83|438.23|0
1641581380000|2022-01-07 18:49:40|439.59|437.99|439.59|437.99|439.59|437.99|439.34|437.74|0
1641581390000|2022-01-07 18:49:50|439.1|437.5|438.86|437.26|439.34|437.74|438.86|437.26|0
1641581400000|2022-01-07 18:50:00|439.1|437.5|438.13|436.53|439.1|437.5|438.13|436.53|0
1641581410000|2022-01-07 18:50:10|437.89|436.29|435.95|434.35|437.89|436.29|435.95|434.35|0
1641581420000|2022-01-07 18:50:20|436.19|434.59|436.44|434.84|436.44|434.84|436.19|434.59|0
1641581430000|2022-01-07 18:50:30|436.19|434.59|435.95|434.35|436.19|434.59|435.95|434.35|0
1641581440000|2022-01-07 18:50:40|436.19|434.59|436.44|434.84|436.44|434.84|435.95|434.35|0
1641581450000|2022-01-07 18:50:50|436.19|434.59|436.44|434.84|436.44|434.84|436.19|434.59|0
1641581460000|2022-01-07 18:51:00|437.16|435.56|437.4|435.8|437.4|435.8|436.68|435.08|0
1641581470000|2022-01-07 18:51:10|437.65|436.05|438.37|436.77|438.37|436.77|437.65|436.05|0
1641581480000|2022-01-07 18:51:20|438.13|436.53|438.37|436.77|438.37|436.77|438.13|436.53|0
1641581490000|2022-01-07 18:51:30|439.34|437.74|438.62|437.02|439.59|437.99|438.62|437.02|0
1641581500000|2022-01-07 18:51:40|438.86|437.26|438.62|437.02|438.86|437.26|438.37|436.77|0
1641581510000|2022-01-07 18:51:50|439.1|437.5|439.34|437.74|439.34|437.74|439.1|437.5|0
1641581520000|2022-01-07 18:52:00|439.1|437.5|438.62|437.02|439.1|437.5|438.62|437.02|0
1641581530000|2022-01-07 18:52:10|438.86|437.26|439.83|438.23|439.83|438.23|438.86|437.26|0
1641581540000|2022-01-07 18:52:20|440.56|438.96|440.07|438.47|440.56|438.96|439.83|438.23|0
1641581550000|2022-01-07 18:52:30|439.83|438.23|439.83|438.23|439.83|438.23|439.59|437.99|0
1641581570000|2022-01-07 18:52:50|440.07|438.47|439.59|437.99|440.07|438.47|439.59|437.99|0
1641581580000|2022-01-07 18:53:00|439.71|438.11|440.43|438.83|440.43|438.83|439.71|438.11|0
1641581590000|2022-01-07 18:53:10|440.19|438.59|440.19|438.59|440.19|438.59|439.95|438.35|0
1641581600000|2022-01-07 18:53:20|440.43|438.83|440.43|438.83|440.43|438.83|440.43|438.83|0
1641581610000|2022-01-07 18:53:30|440.55|438.95|440.19|438.59|440.55|438.95|440.19|438.59|0
1641581620000|2022-01-07 18:53:40|440.43|438.83|440.43|438.83|440.68|439.08|440.43|438.83|0
1641581630000|2022-01-07 18:53:50|440.68|439.08|440.68|439.08|440.92|439.32|440.68|439.08|0
1641581640000|2022-01-07 18:54:00|440.43|438.83|439.71|438.11|440.43|438.83|439.71|438.11|0
1641581650000|2022-01-07 18:54:10|439.95|438.35|439.71|438.11|439.95|438.35|439.71|438.11|0
1641581660000|2022-01-07 18:54:20|439.46|437.86|439.46|437.86|439.46|437.86|438.98|437.38|0
1641581670000|2022-01-07 18:54:30|439.71|438.11|439.46|437.86|439.71|438.11|439.46|437.86|0
1641581680000|2022-01-07 18:54:40|439.22|437.62|438.73|437.13|439.22|437.62|438.73|437.13|0
1641581690000|2022-01-07 18:54:50|439.22|437.62|439.22|437.62|439.22|437.62|439.09|437.49|0
1641581700000|2022-01-07 18:55:00|438.98|437.38|438.98|437.38|438.98|437.38|438.98|437.38|0
1641581710000|2022-01-07 18:55:10|438.73|437.13|438.73|437.13|438.73|437.13|438.49|436.89|0
1641581720000|2022-01-07 18:55:20|438.49|436.89|438.98|437.38|438.98|437.38|438.49|436.89|0
1641581730000|2022-01-07 18:55:30|439.46|437.86|439.71|438.11|439.71|438.11|439.46|437.86|0
1641581740000|2022-01-07 18:55:40|439.46|437.86|439.95|438.35|439.95|438.35|439.46|437.86|0
1641581750000|2022-01-07 18:55:50|439.71|438.11|439.7|438.1|440.19|438.59|439.7|438.1|0
1641581760000|2022-01-07 18:56:00|439.46|437.86|439.7|438.1|439.7|438.1|439.46|437.86|0
1641581770000|2022-01-07 18:56:10|439.95|438.35|439.95|438.35|439.95|438.35|439.95|438.35|0
1641581780000|2022-01-07 18:56:20|440.19|438.59|440.43|438.83|440.43|438.83|440.19|438.59|0
1641581790000|2022-01-07 18:56:30|440.68|439.08|440.92|439.32|440.92|439.32|440.68|439.08|0
1641581800000|2022-01-07 18:56:40|440.68|439.08|440.19|438.59|440.68|439.08|440.19|438.59|0
1641581810000|2022-01-07 18:56:50|440.43|438.83|440.43|438.83|440.43|438.83|440.43|438.83|0
1641581820000|2022-01-07 18:57:00|440.68|439.08|440.68|439.08|440.68|439.08|440.68|439.08|0
1641581830000|2022-01-07 18:57:10|440.43|438.83|440.43|438.83|440.43|438.83|440.43|438.83|0
1641581840000|2022-01-07 18:57:20|440.68|439.08|440.68|439.08|440.68|439.08|440.43|438.83|0
1641581850000|2022-01-07 18:57:30|440.92|439.32|440.92|439.32|440.92|439.32|440.68|439.08|0
1641581860000|2022-01-07 18:57:40|440.68|439.08|440.43|438.83|440.68|439.08|440.43|438.83|0
1641581870000|2022-01-07 18:57:50|440.19|438.59|440.43|438.83|440.43|438.83|440.19|438.59|0
1641581890000|2022-01-07 18:58:10|439.95|438.35|439.46|437.86|439.95|438.35|439.46|437.86|0
1641581900000|2022-01-07 18:58:20|439.7|438.1|440.19|438.59|440.19|438.59|439.7|438.1|0
1641581910000|2022-01-07 18:58:30|440.43|438.83|440.43|438.83|440.43|438.83|440.43|438.83|0
1641581920000|2022-01-07 18:58:40|440.19|438.59|440.68|439.08|440.68|439.08|440.19|438.59|0
1641581930000|2022-01-07 18:58:50|440.43|438.83|439.95|438.35|440.43|438.83|439.95|438.35|0
1641581940000|2022-01-07 18:59:00|439.7|438.1|439.46|437.86|439.7|438.1|439.46|437.86|0
1641581950000|2022-01-07 18:59:10|439.22|437.62|438.98|437.38|439.22|437.62|438.98|437.38|0
1641581960000|2022-01-07 18:59:20|439.22|437.62|439.22|437.62|439.46|437.86|439.22|437.62|0
1641581970000|2022-01-07 18:59:30|438.98|437.38|438.73|437.13|438.98|437.38|438.73|437.13|0
1641581980000|2022-01-07 18:59:40|438.98|437.38|438.49|436.89|438.98|437.38|438.49|436.89|0
1641581990000|2022-01-07 18:59:50|438.73|437.13|438.49|436.89|438.73|437.13|438.49|436.89|0
1641582000000|2022-01-07 19:00:00|438.73|437.13|439.46|437.86|439.46|437.86|438.73|437.13|0
1641582010000|2022-01-07 19:00:10|439.7|438.1|439.46|437.86|439.7|438.1|439.22|437.62|0
1641582020000|2022-01-07 19:00:20|440.43|438.83|440.67|439.07|440.67|439.07|440.43|438.83|0
1641582030000|2022-01-07 19:00:30|440.19|438.59|439.95|438.35|440.19|438.59|439.7|438.1|0
1641582040000|2022-01-07 19:00:40|440.43|438.83|439.95|438.35|440.43|438.83|439.95|438.35|0
1641582050000|2022-01-07 19:00:50|440.19|438.59|440.43|438.83|440.43|438.83|440.19|438.59|0
1641582060000|2022-01-07 19:01:00|440.67|439.07|439.7|438.1|440.67|439.07|439.7|438.1|0
1641582070000|2022-01-07 19:01:10|439.46|437.86|439.7|438.1|439.7|438.1|439.22|437.62|0
1641582080000|2022-01-07 19:01:20|440.19|438.59|440.19|438.59|440.43|438.83|440.19|438.59|0
1641582090000|2022-01-07 19:01:30|440.43|438.83|439.7|438.1|440.43|438.83|439.7|438.1|0
1641582100000|2022-01-07 19:01:40|439.95|438.35|439.7|438.1|439.95|438.35|439.7|438.1|0
1641582110000|2022-01-07 19:01:50|439.46|437.86|440.19|438.59|440.19|438.59|439.46|437.86|0
1641582120000|2022-01-07 19:02:00|440.43|438.83|440.67|439.07|440.67|439.07|439.95|438.35|0
1641582130000|2022-01-07 19:02:10|440.92|439.32|440.67|439.07|440.92|439.32|440.67|439.07|0
1641582140000|2022-01-07 19:02:20|440.19|438.59|439.95|438.35|440.19|438.59|439.95|438.35|0
1641582150000|2022-01-07 19:02:30|439.7|438.1|440.06|438.46|440.19|438.59|439.7|438.1|0
1641582160000|2022-01-07 19:02:40|439.7|438.1|439.7|438.1|439.7|438.1|439.7|438.1|0
1641582170000|2022-01-07 19:02:50|439.46|437.86|439.46|437.86|439.46|437.86|439.46|437.86|0
1641582180000|2022-01-07 19:03:00|439.22|437.62|439.22|437.62|439.22|437.62|438.97|437.37|0
1641582190000|2022-01-07 19:03:10|439.33|437.73|439.7|438.1|439.7|438.1|439.33|437.73|0
1641582200000|2022-01-07 19:03:20|438.97|437.37|438.73|437.13|438.97|437.37|438.73|437.13|0
1641582210000|2022-01-07 19:03:30|438.49|436.89|438.97|437.37|438.97|437.37|438.49|436.89|0
1641582220000|2022-01-07 19:03:40|439.22|437.62|438.97|437.37|439.46|437.86|438.97|437.37|0
1641582230000|2022-01-07 19:03:50|438.73|437.13|439.22|437.62|439.46|437.86|438.73|437.13|0
1641582240000|2022-01-07 19:04:00|438.97|437.37|439.46|437.86|439.46|437.86|438.97|437.37|0
1641582250000|2022-01-07 19:04:10|439.22|437.62|438.97|437.37|439.46|437.86|438.97|437.37|0
1641582260000|2022-01-07 19:04:20|439.22|437.62|439.46|437.86|439.46|437.86|439.22|437.62|0
1641582270000|2022-01-07 19:04:30|439.22|437.62|439.22|437.62|439.46|437.86|439.22|437.62|0
1641582280000|2022-01-07 19:04:40|439.7|438.1|439.7|438.1|439.7|438.1|439.46|437.86|0
1641582290000|2022-01-07 19:04:50|439.46|437.86|439.46|437.86|439.46|437.86|439.46|437.86|0
1641582300000|2022-01-07 19:05:00|439.22|437.62|439.22|437.62|439.22|437.62|439.22|437.62|0
1641582310000|2022-01-07 19:05:10|438.97|437.37|438.24|436.64|438.97|437.37|438.24|436.64|0
1641582320000|2022-01-07 19:05:20|438.49|436.89|438.73|437.13|438.97|437.37|438.49|436.89|0
1641582330000|2022-01-07 19:05:30|438.24|436.64|437.52|435.92|438.24|436.64|437.52|435.92|0
1641582340000|2022-01-07 19:05:40|437.27|435.67|436.79|435.19|437.27|435.67|436.79|435.19|0
1641582350000|2022-01-07 19:05:50|436.55|434.95|436.55|434.95|436.55|434.95|436.06|434.46|0
1641582360000|2022-01-07 19:06:00|437.03|435.43|437.03|435.43|437.52|435.92|437.03|435.43|0
1641582370000|2022-01-07 19:06:10|436.3|434.7|436.79|435.19|436.79|435.19|436.3|434.7|0
1641582380000|2022-01-07 19:06:20|437.03|435.43|437.52|435.92|437.52|435.92|437.03|435.43|0
1641582390000|2022-01-07 19:06:30|437.76|436.16|437.76|436.16|438|436.4|437.63|436.03|0
1641582400000|2022-01-07 19:06:40|437.52|435.92|438.49|436.89|438.49|436.89|437.52|435.92|0
1641582410000|2022-01-07 19:06:50|438.97|437.37|438.49|436.89|438.97|437.37|438.24|436.64|0
1641582420000|2022-01-07 19:07:00|438.24|436.64|438.49|436.89|438.49|436.89|438|436.4|0
1641582430000|2022-01-07 19:07:10|438.73|437.13|438.73|437.13|438.73|437.13|438.73|437.13|0
1641582440000|2022-01-07 19:07:20|439.7|438.1|440.19|438.59|440.19|438.59|439.7|438.1|0
1641582450000|2022-01-07 19:07:30|439.7|438.1|439.46|437.86|439.7|438.1|439.46|437.86|0
1641582460000|2022-01-07 19:07:40|439.7|438.1|439.46|437.86|439.7|438.1|439.46|437.86|0
1641582470000|2022-01-07 19:07:50|439.21|437.61|439.94|438.34|439.94|438.34|439.21|437.61|0
1641582480000|2022-01-07 19:08:00|439.7|438.1|440.19|438.59|440.19|438.59|439.7|438.1|0
1641582490000|2022-01-07 19:08:10|440.43|438.83|439.94|438.34|440.43|438.83|439.94|438.34|0
1641582500000|2022-01-07 19:08:20|440.19|438.59|439.94|438.34|440.19|438.59|439.94|438.34|0
1641582510000|2022-01-07 19:08:30|439.7|438.1|439.94|438.34|439.94|438.34|439.7|438.1|0
1641582520000|2022-01-07 19:08:40|440.19|438.59|439.94|438.34|440.19|438.59|439.94|438.34|0
1641582530000|2022-01-07 19:08:50|439.7|438.1|438.97|437.37|439.7|438.1|438.97|437.37|0
1641582540000|2022-01-07 19:09:00|438.73|437.13|438|436.4|438.73|437.13|438|436.4|0
1641582550000|2022-01-07 19:09:10|437.76|436.16|437.76|436.16|437.76|436.16|437.76|436.16|0
1641582560000|2022-01-07 19:09:20|437.52|435.92|437.52|435.92|437.52|435.92|437.27|435.67|0
1641582570000|2022-01-07 19:09:30|437.76|436.16|438.24|436.64|438.24|436.64|437.76|436.16|0
1641582580000|2022-01-07 19:09:40|438.49|436.89|438.73|437.13|438.73|437.13|438.49|436.89|0
1641582590000|2022-01-07 19:09:50|438.97|437.37|438.97|437.37|439.21|437.61|438.97|437.37|0
1641582600000|2022-01-07 19:10:00|438.73|437.13|439.21|437.61|439.46|437.86|438.73|437.13|0
1641582610000|2022-01-07 19:10:10|438.97|437.37|439.46|437.86|439.46|437.86|438.97|437.37|0
1641582620000|2022-01-07 19:10:20|439.21|437.61|439.21|437.61|439.46|437.86|439.21|437.61|0
1641582630000|2022-01-07 19:10:30|438.97|437.37|439.7|438.1|439.7|438.1|438.97|437.37|0
1641582640000|2022-01-07 19:10:40|439.94|438.34|440.18|438.58|440.18|438.58|439.94|438.34|0
1641582650000|2022-01-07 19:10:50|440.43|438.83|440.43|438.83|440.67|439.07|440.43|438.83|0
1641582660000|2022-01-07 19:11:00|440.3|438.7|440.67|439.07|440.67|439.07|440.18|438.58|0
1641582670000|2022-01-07 19:11:10|440.91|439.31|440.43|438.83|440.91|439.31|440.43|438.83|0
1641582680000|2022-01-07 19:11:20|440.67|439.07|440.67|439.07|440.67|439.07|440.43|438.83|0
1641582690000|2022-01-07 19:11:30|440.43|438.83|439.7|438.1|440.43|438.83|439.7|438.1|0
1641582700000|2022-01-07 19:11:40|439.46|437.86|439.46|437.86|439.46|437.86|439.21|437.61|0
1641582710000|2022-01-07 19:11:50|439.7|438.1|439.46|437.86|439.7|438.1|439.46|437.86|0
1641582720000|2022-01-07 19:12:00|439.21|437.61|438.97|437.37|439.46|437.86|438.97|437.37|0
1641582740000|2022-01-07 19:12:20|439.21|437.61|439.21|437.61|439.21|437.61|438.97|437.37|0
1641582750000|2022-01-07 19:12:30|438.97|437.37|439.7|438.1|439.7|438.1|438.97|437.37|0
1641582760000|2022-01-07 19:12:40|439.46|437.86|439.21|437.61|439.46|437.86|439.21|437.61|0
1641582770000|2022-01-07 19:12:50|438.97|437.37|439.21|437.61|439.21|437.61|438.97|437.37|0
1641582780000|2022-01-07 19:13:00|438.97|437.37|438.97|437.37|439.21|437.61|438.97|437.37|0
1641582790000|2022-01-07 19:13:10|438.73|437.13|438.97|437.37|438.97|437.37|438.73|437.13|0
1641582800000|2022-01-07 19:13:20|439.46|437.86|439.46|437.86|439.46|437.86|439.46|437.86|0
1641582820000|2022-01-07 19:13:40|439.7|438.1|439.94|438.34|439.94|438.34|439.7|438.1|0
1641582830000|2022-01-07 19:13:50|439.7|438.1|439.7|438.1|439.7|438.1|439.45|437.85|0
1641582840000|2022-01-07 19:14:00|439.94|438.34|439.7|438.1|439.94|438.34|439.7|438.1|0
1641582850000|2022-01-07 19:14:10|439.21|437.61|438.97|437.37|439.21|437.61|438.73|437.13|0
1641582860000|2022-01-07 19:14:20|439.21|437.61|439.09|437.49|439.21|437.61|439.09|437.49|0
1641582870000|2022-01-07 19:14:30|438.97|437.37|438.48|436.88|438.97|437.37|438.48|436.88|0
1641582880000|2022-01-07 19:14:40|438.73|437.13|438.73|437.13|438.97|437.37|438.73|437.13|0
1641582890000|2022-01-07 19:14:50|438.48|436.88|438.73|437.13|438.73|437.13|438.48|436.88|0
1641582900000|2022-01-07 19:15:00|438.97|437.37|439.7|438.1|439.7|438.1|438.97|437.37|0
1641582920000|2022-01-07 19:15:20|439.21|437.61|438.97|437.37|439.21|437.61|438.97|437.37|0
1641582930000|2022-01-07 19:15:30|439.45|437.85|439.45|437.85|439.45|437.85|439.45|437.85|0
1641582940000|2022-01-07 19:15:40|439.21|437.61|438.48|436.88|439.21|437.61|438.48|436.88|0
1641582950000|2022-01-07 19:15:50|438.24|436.64|438.24|436.64|438.24|436.64|438|436.4|0
1641582960000|2022-01-07 19:16:00|438.48|436.88|438.48|436.88|438.73|437.13|438.48|436.88|0
1641582970000|2022-01-07 19:16:10|438.73|437.13|438.6|437|438.73|437.13|438.6|437|0
1641582980000|2022-01-07 19:16:20|439.21|437.61|439.21|437.61|439.45|437.85|438.97|437.37|0
1641582990000|2022-01-07 19:16:30|438.97|437.37|439.94|438.34|439.94|438.34|438.97|437.37|0
1641583000000|2022-01-07 19:16:40|439.7|438.1|439.7|438.1|439.7|438.1|439.7|438.1|0
1641583010000|2022-01-07 19:16:50|439.94|438.34|439.94|438.34|439.94|438.34|439.7|438.1|0
1641583020000|2022-01-07 19:17:00|439.21|437.61|439.7|438.1|439.7|438.1|439.21|437.61|0
1641583040000|2022-01-07 19:17:20|439.94|438.34|439.94|438.34|439.94|438.34|439.45|437.85|0
1641583050000|2022-01-07 19:17:30|440.18|438.58|439.94|438.34|440.18|438.58|439.7|438.1|0
1641583060000|2022-01-07 19:17:40|439.45|437.85|439.21|437.61|439.45|437.85|439.21|437.61|0
1641583070000|2022-01-07 19:17:50|439.45|437.85|438.97|437.37|439.45|437.85|438.97|437.37|0
1641583080000|2022-01-07 19:18:00|439.21|437.61|438.97|437.37|439.21|437.61|438.73|437.13|0
1641583090000|2022-01-07 19:18:10|439.21|437.61|439.45|437.85|439.45|437.85|439.21|437.61|0
1641583100000|2022-01-07 19:18:20|439.7|438.1|439.7|438.1|439.7|438.1|439.45|437.85|0
1641583110000|2022-01-07 19:18:30|439.45|437.85|439.21|437.61|439.45|437.85|439.21|437.61|0
1641583120000|2022-01-07 19:18:40|438.97|437.37|438.97|437.37|439.21|437.61|438.97|437.37|0
1641583130000|2022-01-07 19:18:50|439.21|437.61|439.21|437.61|439.21|437.61|438.97|437.37|0
1641583140000|2022-01-07 19:19:00|439.45|437.85|439.45|437.85|439.45|437.85|439.45|437.85|0
1641583150000|2022-01-07 19:19:10|439.21|437.61|438.97|437.37|439.21|437.61|438.97|437.37|0
1641583160000|2022-01-07 19:19:20|439.21|437.61|438.72|437.12|439.21|437.61|438.72|437.12|0
1641583170000|2022-01-07 19:19:30|439.21|437.61|439.21|437.61|439.33|437.73|439.21|437.61|0
1641583180000|2022-01-07 19:19:40|438.97|437.37|438.97|437.37|438.97|437.37|438.97|437.37|0
1641583200000|2022-01-07 19:20:00|438.72|437.12|437.75|436.15|438.72|437.12|437.75|436.15|0
1641583210000|2022-01-07 19:20:10|437.51|435.91|437.75|436.15|438|436.4|437.51|435.91|0
1641583220000|2022-01-07 19:20:20|437.51|435.91|437.03|435.43|437.51|435.91|437.03|435.43|0
1641583230000|2022-01-07 19:20:30|436.78|435.18|436.78|435.18|436.78|435.18|436.78|435.18|0
1641583240000|2022-01-07 19:20:40|437.03|435.43|436.78|435.18|437.03|435.43|436.78|435.18|0
1641583250000|2022-01-07 19:20:50|437.03|435.43|437.03|435.43|437.03|435.43|437.03|435.43|0
1641583260000|2022-01-07 19:21:00|436.54|434.94|436.3|434.7|436.54|434.94|436.3|434.7|0
1641583270000|2022-01-07 19:21:10|436.54|434.94|436.3|434.7|436.54|434.94|436.3|434.7|0
1641583280000|2022-01-07 19:21:20|436.54|434.94|435.81|434.21|436.54|434.94|435.81|434.21|0
1641583290000|2022-01-07 19:21:30|435.57|433.97|435.33|433.73|435.57|433.97|434.84|433.24|0
1641583300000|2022-01-07 19:21:40|435.08|433.48|435.81|434.21|435.81|434.21|435.08|433.48|0
1641583310000|2022-01-07 19:21:50|436.05|434.45|435.81|434.21|436.05|434.45|435.57|433.97|0
1641583320000|2022-01-07 19:22:00|436.05|434.45|436.54|434.94|436.54|434.94|436.05|434.45|0
1641583330000|2022-01-07 19:22:10|436.78|435.18|436.78|435.18|437.02|435.42|436.78|435.18|0
1641583340000|2022-01-07 19:22:20|437.27|435.67|437.02|435.42|437.27|435.67|437.02|435.42|0
1641583350000|2022-01-07 19:22:30|436.54|434.94|435.81|434.21|436.54|434.94|435.57|433.97|0
1641583360000|2022-01-07 19:22:40|434.84|433.24|434.6|433|434.84|433.24|434.6|433|0
1641583370000|2022-01-07 19:22:50|435.08|433.48|435.08|433.48|435.08|433.48|434.84|433.24|0
1641583380000|2022-01-07 19:23:00|435.33|433.73|435.08|433.48|435.33|433.73|435.08|433.48|0
1641583390000|2022-01-07 19:23:10|434.6|433|434.11|432.51|434.6|433|434.11|432.51|0
1641583400000|2022-01-07 19:23:20|433.87|432.27|434.11|432.51|434.36|432.76|433.87|432.27|0
1641583410000|2022-01-07 19:23:30|434.6|433|434.11|432.51|434.6|433|434.11|432.51|0
1641583420000|2022-01-07 19:23:40|434.36|432.76|434.11|432.51|434.36|432.76|434.11|432.51|0
1641583430000|2022-01-07 19:23:50|434.36|432.76|434.11|432.51|434.36|432.76|434.11|432.51|0
1641583440000|2022-01-07 19:24:00|434.36|432.76|434.36|432.76|434.36|432.76|434.36|432.76|0
1641583450000|2022-01-07 19:24:10|434.6|433|434.84|433.24|434.84|433.24|434.36|432.76|0
1641583460000|2022-01-07 19:24:20|434.36|432.76|433.63|432.03|434.36|432.76|433.63|432.03|0
1641583470000|2022-01-07 19:24:30|433.14|431.54|433.63|432.03|433.63|432.03|433.14|431.54|0
1641583480000|2022-01-07 19:24:40|433.87|432.27|433.63|432.03|433.87|432.27|433.63|432.03|0
1641583490000|2022-01-07 19:24:50|433.39|431.79|433.39|431.79|433.63|432.03|433.39|431.79|0
1641583500000|2022-01-07 19:25:00|432.9|431.3|432.9|431.3|433.14|431.54|432.9|431.3|0
1641583510000|2022-01-07 19:25:10|432.17|430.57|431.93|430.33|432.17|430.57|431.93|430.33|0
1641583520000|2022-01-07 19:25:20|432.17|430.57|431.69|430.09|432.17|430.57|431.69|430.09|0
1641583530000|2022-01-07 19:25:30|431.21|429.61|431.21|429.61|431.69|430.09|431.21|429.61|0
1641583540000|2022-01-07 19:25:40|431.69|430.09|431.21|429.61|431.69|430.09|430.96|429.36|0
1641583550000|2022-01-07 19:25:50|431.45|429.85|432.17|430.57|432.42|430.82|431.45|429.85|0
1641583560000|2022-01-07 19:26:00|432.42|430.82|433.14|431.54|433.39|431.79|432.42|430.82|0
1641583570000|2022-01-07 19:26:10|432.42|430.82|432.9|431.3|432.9|431.3|432.17|430.57|0
1641583580000|2022-01-07 19:26:20|433.14|431.54|433.39|431.79|433.39|431.79|433.14|431.54|0
1641583590000|2022-01-07 19:26:30|433.63|432.03|433.14|431.54|433.63|432.03|433.14|431.54|0
1641583600000|2022-01-07 19:26:40|433.87|432.27|434.11|432.51|434.11|432.51|433.63|432.03|0
1641583610000|2022-01-07 19:26:50|433.87|432.27|434.11|432.51|434.36|432.76|433.87|432.27|0
1641583620000|2022-01-07 19:27:00|433.87|432.27|434.11|432.51|434.11|432.51|433.87|432.27|0
1641583630000|2022-01-07 19:27:10|433.87|432.27|434.35|432.75|434.35|432.75|433.87|432.27|0
1641583640000|2022-01-07 19:27:20|434.11|432.51|434.6|433|434.6|433|434.11|432.51|0
1641583650000|2022-01-07 19:27:30|434.35|432.75|434.35|432.75|434.35|432.75|434.11|432.51|0
1641583660000|2022-01-07 19:27:40|434.11|432.51|434.11|432.51|434.11|432.51|434.11|432.51|0
1641583670000|2022-01-07 19:27:50|434.35|432.75|432.9|431.3|434.35|432.75|432.9|431.3|0
1641583680000|2022-01-07 19:28:00|433.14|431.54|433.14|431.54|433.39|431.79|433.14|431.54|0
1641583690000|2022-01-07 19:28:10|433.87|432.27|434.11|432.51|434.11|432.51|433.87|432.27|0
1641583700000|2022-01-07 19:28:20|433.87|432.27|434.35|432.75|434.35|432.75|433.87|432.27|0
1641583710000|2022-01-07 19:28:30|434.47|432.87|434.6|433|434.6|433|434.47|432.87|0
1641583720000|2022-01-07 19:28:40|434.84|433.24|434.6|433|434.84|433.24|434.35|432.75|0
1641583730000|2022-01-07 19:28:50|435.08|433.48|435.08|433.48|435.08|433.48|435.08|433.48|0
1641583740000|2022-01-07 19:29:00|435.32|433.72|435.32|433.72|435.32|433.72|435.32|433.72|0
1641583750000|2022-01-07 19:29:10|435.08|433.48|434.84|433.24|435.08|433.48|434.84|433.24|0
1641583760000|2022-01-07 19:29:20|434.6|433|434.6|433|434.6|433|434.6|433|0
1641583770000|2022-01-07 19:29:30|434.47|432.87|435.32|433.72|435.32|433.72|434.47|432.87|0
1641583780000|2022-01-07 19:29:40|435.57|433.97|435.81|434.21|435.81|434.21|435.57|433.97|0
1641583790000|2022-01-07 19:29:50|435.57|433.97|435.57|433.97|435.57|433.97|435.57|433.97|0
1641583800000|2022-01-07 19:30:00|435.08|433.48|435.08|433.48|435.32|433.72|435.08|433.48|0
1641583810000|2022-01-07 19:30:10|434.84|433.24|434.11|432.51|434.84|433.24|434.11|432.51|0
1641583830000|2022-01-07 19:30:30|434.23|432.63|434.11|432.51|434.35|432.75|434.11|432.51|0
1641583840000|2022-01-07 19:30:40|433.87|432.27|434.6|433|434.6|433|433.87|432.27|0
1641583850000|2022-01-07 19:30:50|435.08|433.48|435.32|433.72|435.32|433.72|434.84|433.24|0
1641583860000|2022-01-07 19:31:00|434.84|433.24|436.29|434.69|436.29|434.69|434.84|433.24|0
1641583870000|2022-01-07 19:31:10|436.05|434.45|435.81|434.21|436.05|434.45|435.81|434.21|0
1641583880000|2022-01-07 19:31:20|435.92|434.32|435.81|434.21|436.05|434.45|435.81|434.21|0
1641583890000|2022-01-07 19:31:30|436.05|434.45|435.81|434.21|436.05|434.45|435.81|434.21|0
1641583900000|2022-01-07 19:31:40|435.57|433.97|435.57|433.97|435.57|433.97|435.32|433.72|0
1641583910000|2022-01-07 19:31:50|435.32|433.72|435.08|433.48|435.32|433.72|435.08|433.48|0
1641583920000|2022-01-07 19:32:00|435.32|433.72|435.57|433.97|435.81|434.21|435.32|433.72|0
1641583930000|2022-01-07 19:32:10|435.32|433.72|435.32|433.72|435.32|433.72|435.32|433.72|0
1641583940000|2022-01-07 19:32:20|435.08|433.48|435.08|433.48|435.08|433.48|435.08|433.48|0
1641583950000|2022-01-07 19:32:30|434.84|433.24|434.35|432.75|435.08|433.48|434.35|432.75|0
1641583960000|2022-01-07 19:32:40|434.84|433.24|435.32|433.72|435.32|433.72|434.84|433.24|0
1641583970000|2022-01-07 19:32:50|435.2|433.6|435.56|433.96|435.56|433.96|435.2|433.6|0
1641583980000|2022-01-07 19:33:00|435.32|433.72|435.32|433.72|435.32|433.72|435.32|433.72|0
1641583990000|2022-01-07 19:33:10|435.08|433.48|434.84|433.24|435.08|433.48|434.84|433.24|0
1641584000000|2022-01-07 19:33:20|434.59|432.99|435.08|433.48|435.08|433.48|434.59|432.99|0
1641584010000|2022-01-07 19:33:30|434.84|433.24|434.84|433.24|435.08|433.48|434.84|433.24|0
1641584020000|2022-01-07 19:33:40|434.59|432.99|434.59|432.99|434.84|433.24|434.59|432.99|0
1641584030000|2022-01-07 19:33:50|435.08|433.48|435.08|433.48|435.08|433.48|434.84|433.24|0
1641584040000|2022-01-07 19:34:00|435.56|433.96|435.32|433.72|435.56|433.96|435.32|433.72|0
1641584050000|2022-01-07 19:34:10|434.84|433.24|435.56|433.96|435.56|433.96|434.84|433.24|0
1641584060000|2022-01-07 19:34:20|435.32|433.72|435.08|433.48|435.32|433.72|435.08|433.48|0
1641584070000|2022-01-07 19:34:30|434.84|433.24|435.08|433.48|435.08|433.48|434.84|433.24|0
1641584080000|2022-01-07 19:34:40|434.84|433.24|434.11|432.51|434.84|433.24|434.11|432.51|0
1641584090000|2022-01-07 19:34:50|433.87|432.27|435.08|433.48|435.08|433.48|433.87|432.27|0
1641584100000|2022-01-07 19:35:00|434.84|433.24|435.08|433.48|435.08|433.48|434.84|433.24|0
1641584110000|2022-01-07 19:35:10|434.84|433.24|434.35|432.75|434.84|433.24|434.35|432.75|0
1641584120000|2022-01-07 19:35:20|434.11|432.51|434.11|432.51|434.11|432.51|434.11|432.51|0
1641584130000|2022-01-07 19:35:30|434.35|432.75|433.87|432.27|434.35|432.75|433.87|432.27|0
1641584140000|2022-01-07 19:35:40|433.62|432.02|434.35|432.75|434.35|432.75|433.62|432.02|0
1641584150000|2022-01-07 19:35:50|434.59|432.99|434.59|432.99|434.59|432.99|434.59|432.99|0
1641584160000|2022-01-07 19:36:00|435.08|433.48|435.08|433.48|435.32|433.72|435.08|433.48|0
1641584170000|2022-01-07 19:36:10|434.84|433.24|434.35|432.75|434.84|433.24|434.35|432.75|0
1641584180000|2022-01-07 19:36:20|434.84|433.24|435.32|433.72|435.32|433.72|434.84|433.24|0
1641584190000|2022-01-07 19:36:30|435.08|433.48|434.84|433.24|435.08|433.48|434.84|433.24|0
1641584200000|2022-01-07 19:36:40|434.59|432.99|435.32|433.72|435.32|433.72|434.59|432.99|0
1641584210000|2022-01-07 19:36:50|435.56|433.96|436.29|434.69|436.53|434.93|435.56|433.96|0
1641584220000|2022-01-07 19:37:00|436.53|434.93|437.75|436.15|437.75|436.15|436.53|434.93|0
1641584230000|2022-01-07 19:37:10|437.99|436.39|437.99|436.39|437.99|436.39|437.75|436.15|0
1641584240000|2022-01-07 19:37:20|437.75|436.15|437.26|435.66|437.75|436.15|437.26|435.66|0
1641584250000|2022-01-07 19:37:30|437.5|435.9|436.78|435.18|437.5|435.9|436.78|435.18|0
1641584260000|2022-01-07 19:37:40|437.5|435.9|437.26|435.66|437.5|435.9|437.26|435.66|0
1641584270000|2022-01-07 19:37:50|437.02|435.42|437.26|435.66|437.75|436.15|437.02|435.42|0
1641584280000|2022-01-07 19:38:00|437.5|435.9|437.26|435.66|437.5|435.9|437.26|435.66|0
1641584290000|2022-01-07 19:38:10|437.75|436.15|437.99|436.39|437.99|436.39|437.75|436.15|0
1641584300000|2022-01-07 19:38:20|437.75|436.15|437.75|436.15|437.99|436.39|437.75|436.15|0
1641584310000|2022-01-07 19:38:30|437.99|436.39|437.99|436.39|437.99|436.39|437.99|436.39|0
1641584320000|2022-01-07 19:38:40|438.47|436.87|438.47|436.87|438.47|436.87|438.23|436.63|0
1641584330000|2022-01-07 19:38:50|438.72|437.12|438.47|436.87|438.72|437.12|438.23|436.63|0
1641584340000|2022-01-07 19:39:00|438.72|437.12|438.72|437.12|438.72|437.12|438.72|437.12|0
1641584370000|2022-01-07 19:39:30|438.47|436.87|438.96|437.36|438.96|437.36|438.47|436.87|0
1641584380000|2022-01-07 19:39:40|439.2|437.6|439.69|438.09|439.69|438.09|439.2|437.6|0
1641584390000|2022-01-07 19:39:50|440.17|438.57|440.9|439.3|440.9|439.3|440.17|438.57|0
1641584400000|2022-01-07 19:40:00|440.17|438.57|439.69|438.09|440.17|438.57|439.69|438.09|0
1641584410000|2022-01-07 19:40:10|439.93|438.33|439.44|437.84|439.93|438.33|439.44|437.84|0
1641584420000|2022-01-07 19:40:20|439.69|438.09|439.2|437.6|439.69|438.09|438.96|437.36|0
1641584430000|2022-01-07 19:40:30|438.96|437.36|439.69|438.09|439.69|438.09|438.96|437.36|0
1641584440000|2022-01-07 19:40:40|440.17|438.57|439.69|438.09|440.17|438.57|439.69|438.09|0
1641584450000|2022-01-07 19:40:50|439.93|438.33|439.69|438.09|439.93|438.33|439.69|438.09|0
1641584460000|2022-01-07 19:41:00|439.93|438.33|440.42|438.82|440.42|438.82|439.93|438.33|0
1641584470000|2022-01-07 19:41:10|440.17|438.57|440.9|439.3|440.9|439.3|440.17|438.57|0
1641584480000|2022-01-07 19:41:20|441.14|439.54|441.87|440.27|441.87|440.27|441.14|439.54|0
1641584490000|2022-01-07 19:41:30|441.63|440.03|441.39|439.79|441.63|440.03|441.39|439.79|0
1641584500000|2022-01-07 19:41:40|441.63|440.03|441.87|440.27|441.87|440.27|441.63|440.03|0
1641584510000|2022-01-07 19:41:50|442.12|440.52|442.12|440.52|442.12|440.52|442.12|440.52|0
1641584520000|2022-01-07 19:42:00|441.87|440.27|441.63|440.03|441.87|440.27|441.63|440.03|0
1641584530000|2022-01-07 19:42:10|441.39|439.79|441.63|440.03|441.63|440.03|441.39|439.79|0
1641584540000|2022-01-07 19:42:20|441.87|440.27|443.33|441.73|443.33|441.73|441.87|440.27|0
1641584550000|2022-01-07 19:42:30|443.09|441.49|443.82|442.22|443.82|442.22|443.09|441.49|0
1641584560000|2022-01-07 19:42:40|443.57|441.97|443.33|441.73|443.57|441.97|443.33|441.73|0
1641584570000|2022-01-07 19:42:50|443.09|441.49|442.11|440.51|443.09|441.49|442.11|440.51|0
1641584580000|2022-01-07 19:43:00|442.36|440.76|441.63|440.03|442.36|440.76|441.63|440.03|0
1641584590000|2022-01-07 19:43:10|441.14|439.54|440.9|439.3|441.14|439.54|440.9|439.3|0
1641584600000|2022-01-07 19:43:20|441.02|439.42|440.9|439.3|441.14|439.54|440.9|439.3|0
1641584610000|2022-01-07 19:43:30|440.66|439.06|440.41|438.81|440.66|439.06|439.93|438.33|0
1641584620000|2022-01-07 19:43:40|440.66|439.06|440.66|439.06|440.66|439.06|440.41|438.81|0
1641584630000|2022-01-07 19:43:50|440.41|438.81|439.69|438.09|440.41|438.81|439.69|438.09|0
1641584640000|2022-01-07 19:44:00|439.93|438.33|440.41|438.81|440.41|438.81|439.93|438.33|0
1641584650000|2022-01-07 19:44:10|440.9|439.3|441.14|439.54|441.14|439.54|440.9|439.3|0
1641584660000|2022-01-07 19:44:20|441.39|439.79|440.9|439.3|441.39|439.79|440.9|439.3|0
1641584670000|2022-01-07 19:44:30|441.14|439.54|441.14|439.54|441.14|439.54|441.14|439.54|0
1641584680000|2022-01-07 19:44:40|440.9|439.3|440.9|439.3|440.9|439.3|440.9|439.3|0
1641584690000|2022-01-07 19:44:50|441.14|439.54|441.39|439.79|441.39|439.79|441.14|439.54|0
1641584700000|2022-01-07 19:45:00|442.36|440.76|442.11|440.51|442.36|440.76|441.87|440.27|0
1641584710000|2022-01-07 19:45:10|441.87|440.27|442.11|440.51|442.11|440.51|441.63|440.03|0
1641584720000|2022-01-07 19:45:20|441.63|440.03|441.63|440.03|441.63|440.03|441.63|440.03|0
1641584730000|2022-01-07 19:45:30|442.11|440.51|442.36|440.76|442.36|440.76|442.11|440.51|0
1641584740000|2022-01-07 19:45:40|441.87|440.27|441.87|440.27|442.11|440.51|441.87|440.27|0
1641584750000|2022-01-07 19:45:50|442.11|440.51|441.87|440.27|442.11|440.51|441.87|440.27|0
1641584760000|2022-01-07 19:46:00|442.11|440.51|441.38|439.78|442.11|440.51|441.38|439.78|0
1641584770000|2022-01-07 19:46:10|441.14|439.54|441.63|440.03|441.63|440.03|441.14|439.54|0
1641584780000|2022-01-07 19:46:20|441.38|439.78|441.63|440.03|442.11|440.51|441.38|439.78|0
1641584790000|2022-01-07 19:46:30|441.87|440.27|441.38|439.78|441.87|440.27|441.38|439.78|0
1641584800000|2022-01-07 19:46:40|441.14|439.54|441.14|439.54|441.14|439.54|441.14|439.54|0
1641584810000|2022-01-07 19:46:50|441.38|439.78|440.66|439.06|441.38|439.78|440.66|439.06|0
1641584820000|2022-01-07 19:47:00|441.38|439.78|441.63|440.03|441.63|440.03|441.38|439.78|0
1641584830000|2022-01-07 19:47:10|441.38|439.78|441.38|439.78|441.63|440.03|441.38|439.78|0
1641584840000|2022-01-07 19:47:20|441.63|440.03|441.87|440.27|441.87|440.27|441.38|439.78|0
1641584850000|2022-01-07 19:47:30|442.11|440.51|442.11|440.51|442.11|440.51|442.11|440.51|0
1641584860000|2022-01-07 19:47:40|442.6|441|443.33|441.73|443.33|441.73|442.6|441|0
1641584870000|2022-01-07 19:47:50|443.09|441.49|443.57|441.97|443.81|442.21|443.09|441.49|0
1641584880000|2022-01-07 19:48:00|443.81|442.21|444.79|443.19|444.79|443.19|443.81|442.21|0
1641584890000|2022-01-07 19:48:10|445.03|443.43|445.03|443.43|445.03|443.43|444.79|443.19|0
1641584900000|2022-01-07 19:48:20|444.79|443.19|445.27|443.67|445.52|443.92|444.79|443.19|0
1641584910000|2022-01-07 19:48:30|445.03|443.43|445.27|443.67|445.76|444.16|445.03|443.43|0
1641584920000|2022-01-07 19:48:40|445.03|443.43|445.52|443.92|445.52|443.92|445.03|443.43|0
1641584930000|2022-01-07 19:48:50|445.76|444.16|445.27|443.67|445.76|444.16|445.27|443.67|0
1641584940000|2022-01-07 19:49:00|445.03|443.43|444.3|442.7|445.03|443.43|444.3|442.7|0
1641584950000|2022-01-07 19:49:10|444.06|442.46|443.57|441.97|444.06|442.46|443.57|441.97|0
1641584960000|2022-01-07 19:49:20|443.81|442.21|443.81|442.21|443.81|442.21|443.57|441.97|0
1641584970000|2022-01-07 19:49:30|443.57|441.97|443.81|442.21|443.81|442.21|443.57|441.97|0
1641584980000|2022-01-07 19:49:40|444.06|442.46|443.33|441.73|444.06|442.46|443.33|441.73|0
1641584990000|2022-01-07 19:49:50|443.08|441.48|443.33|441.73|443.33|441.73|443.08|441.48|0
1641585000000|2022-01-07 19:50:00|443.57|441.97|443.57|441.97|443.57|441.97|443.57|441.97|0
1641585010000|2022-01-07 19:50:10|443.33|441.73|443.08|441.48|443.33|441.73|443.08|441.48|0
1641585020000|2022-01-07 19:50:20|442.84|441.24|442.6|441|442.84|441.24|442.35|440.75|0
1641585030000|2022-01-07 19:50:30|442.35|440.75|441.87|440.27|442.35|440.75|441.87|440.27|0
1641585040000|2022-01-07 19:50:40|442.11|440.51|442.11|440.51|442.11|440.51|441.87|440.27|0
1641585050000|2022-01-07 19:50:50|441.87|440.27|442.35|440.75|442.35|440.75|441.87|440.27|0
1641585060000|2022-01-07 19:51:00|442.6|441|442.84|441.24|442.84|441.24|442.6|441|0
1641585070000|2022-01-07 19:51:10|443.08|441.48|442.6|441|443.08|441.48|442.6|441|0
1641585080000|2022-01-07 19:51:20|442.84|441.24|443.08|441.48|443.08|441.48|442.84|441.24|0
1641585090000|2022-01-07 19:51:30|442.84|441.24|443.08|441.48|443.08|441.48|442.84|441.24|0
1641585100000|2022-01-07 19:51:40|443.33|441.73|444.06|442.46|444.3|442.7|443.33|441.73|0
1641585110000|2022-01-07 19:51:50|444.3|442.7|444.3|442.7|444.3|442.7|444.3|442.7|0
1641585120000|2022-01-07 19:52:00|444.06|442.46|444.3|442.7|444.3|442.7|444.06|442.46|0
1641585130000|2022-01-07 19:52:10|443.81|442.21|443.81|442.21|444.06|442.46|443.81|442.21|0
1641585140000|2022-01-07 19:52:20|444.54|442.94|444.3|442.7|444.54|442.94|444.06|442.46|0
1641585150000|2022-01-07 19:52:30|444.17|442.57|444.54|442.94|444.54|442.94|444.17|442.57|0
1641585170000|2022-01-07 19:52:50|444.78|443.18|445.51|443.91|445.76|444.16|444.78|443.18|0
1641585180000|2022-01-07 19:53:00|445.76|444.16|445.51|443.91|445.76|444.16|445.51|443.91|0
1641585190000|2022-01-07 19:53:10|445.76|444.16|446.24|444.64|446.24|444.64|445.76|444.16|0
1641585200000|2022-01-07 19:53:20|446.49|444.89|446.24|444.64|446.73|445.13|446.24|444.64|0
1641585210000|2022-01-07 19:53:30|446|444.4|445.76|444.16|446|444.4|445.76|444.16|0
1641585220000|2022-01-07 19:53:40|445.51|443.91|444.78|443.18|445.76|444.16|444.78|443.18|0
1641585230000|2022-01-07 19:53:50|444.54|442.94|444.54|442.94|444.54|442.94|444.54|442.94|0
1641585240000|2022-01-07 19:54:00|444.78|443.18|445.27|443.67|445.27|443.67|444.54|442.94|0
1641585250000|2022-01-07 19:54:10|445.03|443.43|444.54|442.94|445.03|443.43|444.54|442.94|0
1641585260000|2022-01-07 19:54:20|444.3|442.7|445.03|443.43|445.03|443.43|444.3|442.7|0
1641585270000|2022-01-07 19:54:30|445.27|443.67|445.27|443.67|445.51|443.91|445.27|443.67|0
1641585280000|2022-01-07 19:54:40|445.03|443.43|445.51|443.91|445.76|444.16|445.03|443.43|0
1641585300000|2022-01-07 19:55:00|445.27|443.67|445.27|443.67|445.27|443.67|445.03|443.43|0
1641585310000|2022-01-07 19:55:10|445.03|443.43|445.76|444.16|445.76|444.16|445.03|443.43|0
1641585320000|2022-01-07 19:55:20|445.51|443.91|445.51|443.91|445.51|443.91|445.51|443.91|0
1641585330000|2022-01-07 19:55:30|445.76|444.16|444.78|443.18|445.76|444.16|444.54|442.94|0
1641585340000|2022-01-07 19:55:40|445.03|443.43|444.78|443.18|445.03|443.43|444.78|443.18|0
1641585350000|2022-01-07 19:55:50|445.03|443.43|445.51|443.91|445.51|443.91|444.54|442.94|0
1641585360000|2022-01-07 19:56:00|445.76|444.16|445.63|444.03|445.76|444.16|445.63|444.03|0
1641585370000|2022-01-07 19:56:10|445.51|443.91|445.76|444.16|445.76|444.16|445.51|443.91|0
1641585380000|2022-01-07 19:56:20|445.51|443.91|445.03|443.43|445.51|443.91|445.03|443.43|0
1641585390000|2022-01-07 19:56:30|445.27|443.67|445.27|443.67|445.27|443.67|445.27|443.67|0
1641585410000|2022-01-07 19:56:50|445.03|443.43|444.78|443.18|445.03|443.43|444.54|442.94|0
1641585420000|2022-01-07 19:57:00|445.03|443.43|445.03|443.43|445.03|443.43|445.03|443.43|0
1641585430000|2022-01-07 19:57:10|445.27|443.67|445.03|443.43|445.27|443.67|445.03|443.43|0
1641585440000|2022-01-07 19:57:20|444.78|443.18|444.3|442.7|444.78|443.18|444.3|442.7|0
1641585450000|2022-01-07 19:57:30|444.54|442.94|444.05|442.45|444.54|442.94|444.05|442.45|0
1641585460000|2022-01-07 19:57:40|444.54|442.94|444.54|442.94|444.54|442.94|444.3|442.7|0
1641585470000|2022-01-07 19:57:50|444.78|443.18|445.03|443.43|445.03|443.43|444.78|443.18|0
1641585480000|2022-01-07 19:58:00|444.78|443.18|444.78|443.18|444.78|443.18|444.78|443.18|0
1641585490000|2022-01-07 19:58:10|444.54|442.94|444.54|442.94|444.54|442.94|444.3|442.7|0
1641585500000|2022-01-07 19:58:20|444.78|443.18|445.27|443.67|445.27|443.67|444.78|443.18|0
1641585520000|2022-01-07 19:58:40|445.03|443.43|444.78|443.18|445.03|443.43|444.78|443.18|0
1641585530000|2022-01-07 19:58:50|445.03|443.43|444.78|443.18|445.03|443.43|444.78|443.18|0
1641585540000|2022-01-07 19:59:00|445.03|443.43|444.78|443.18|445.03|443.43|444.78|443.18|0
1641585550000|2022-01-07 19:59:10|445.03|443.43|444.78|443.18|445.03|443.43|444.78|443.18|0
1641585560000|2022-01-07 19:59:20|444.3|442.7|444.05|442.45|444.3|442.7|444.05|442.45|0
1641585570000|2022-01-07 19:59:30|444.3|442.7|444.54|442.94|444.54|442.94|444.3|442.7|0
1641585580000|2022-01-07 19:59:40|443.81|442.21|443.57|441.97|444.05|442.45|443.57|441.97|0
1641585590000|2022-01-07 19:59:50|443.81|442.21|444.3|442.7|444.3|442.7|443.81|442.21|0
1641585600000|2022-01-07 20:00:00|444.78|443.18|444.78|443.18|445.03|443.43|444.78|443.18|0
1641585610000|2022-01-07 20:00:10|444.54|442.94|444.54|442.94|444.78|443.18|444.54|442.94|0
1641585620000|2022-01-07 20:00:20|444.3|442.7|444.05|442.45|444.3|442.7|443.93|442.33|0
1641585630000|2022-01-07 20:00:30|444.78|443.18|445.51|443.91|445.51|443.91|444.78|443.18|0
1641585640000|2022-01-07 20:00:40|445.75|444.15|445.27|443.67|445.75|444.15|445.27|443.67|0
1641585650000|2022-01-07 20:00:50|445.02|443.42|445.02|443.42|445.02|443.42|444.54|442.94|0
1641585660000|2022-01-07 20:01:00|445.27|443.67|445.51|443.91|445.51|443.91|445.27|443.67|0
1641585670000|2022-01-07 20:01:10|445.75|444.15|445.75|444.15|446|444.4|445.51|443.91|0
1641585680000|2022-01-07 20:01:20|446|444.4|445.75|444.15|446|444.4|445.75|444.15|0
1641585690000|2022-01-07 20:01:30|446.48|444.88|446.48|444.88|446.48|444.88|446.48|444.88|0
1641585700000|2022-01-07 20:01:40|446.73|445.13|446.24|444.64|446.73|445.13|446.24|444.64|0
1641585710000|2022-01-07 20:01:50|446.48|444.88|446|444.4|446.48|444.88|446|444.4|0
1641585720000|2022-01-07 20:02:00|446.24|444.64|445.51|443.91|446.24|444.64|445.27|443.67|0
1641585730000|2022-01-07 20:02:10|445.75|444.15|446|444.4|446|444.4|445.75|444.15|0
1641585740000|2022-01-07 20:02:20|446.73|445.13|446.73|445.13|446.73|445.13|446.24|444.64|0
1641585750000|2022-01-07 20:02:30|446.48|444.88|446.73|445.13|446.73|445.13|446.48|444.88|0
1641585760000|2022-01-07 20:02:40|446.48|444.88|445.75|444.15|446.48|444.88|445.75|444.15|0
1641585770000|2022-01-07 20:02:50|445.51|443.91|445.75|444.15|445.75|444.15|445.27|443.67|0
1641585780000|2022-01-07 20:03:00|445.02|443.42|444.29|442.69|445.02|443.42|444.29|442.69|0
1641585790000|2022-01-07 20:03:10|444.54|442.94|444.05|442.45|444.54|442.94|444.05|442.45|0
1641585800000|2022-01-07 20:03:20|444.29|442.69|444.78|443.18|445.02|443.42|444.29|442.69|0
1641585810000|2022-01-07 20:03:30|444.54|442.94|445.27|443.67|445.27|443.67|444.54|442.94|0
1641585820000|2022-01-07 20:03:40|445.02|443.42|444.78|443.18|445.02|443.42|444.54|442.94|0
1641585830000|2022-01-07 20:03:50|444.61|443.01|444.86|443.26|444.86|443.26|444.61|443.01|0
1641585840000|2022-01-07 20:04:00|444.61|443.01|444.86|443.26|444.86|443.26|444.37|442.77|0
1641585850000|2022-01-07 20:04:10|445.59|443.99|445.83|444.23|445.83|444.23|445.59|443.99|0
1641585860000|2022-01-07 20:04:20|445.59|443.99|445.34|443.74|445.59|443.99|445.1|443.5|0
1641585870000|2022-01-07 20:04:30|445.59|443.99|445.83|444.23|445.83|444.23|445.59|443.99|0
1641585880000|2022-01-07 20:04:40|445.34|443.74|445.34|443.74|445.34|443.74|444.86|443.26|0
1641585890000|2022-01-07 20:04:50|445.83|444.23|446.07|444.47|446.07|444.47|445.83|444.23|0
1641585900000|2022-01-07 20:05:00|445.83|444.23|446.32|444.72|446.32|444.72|445.83|444.23|0
1641585910000|2022-01-07 20:05:10|446.8|445.2|447.29|445.69|447.29|445.69|446.8|445.2|0
1641585920000|2022-01-07 20:05:20|447.05|445.45|446.8|445.2|447.05|445.45|446.8|445.2|0
1641585930000|2022-01-07 20:05:30|447.05|445.45|447.29|445.69|447.29|445.69|447.05|445.45|0
1641585940000|2022-01-07 20:05:40|448.27|446.67|447.78|446.18|448.27|446.67|447.78|446.18|0
1641585950000|2022-01-07 20:05:50|447.29|445.69|447.05|445.45|447.29|445.69|447.05|445.45|0
1641585960000|2022-01-07 20:06:00|447.53|445.93|447.29|445.69|447.53|445.93|447.29|445.69|0
1641585970000|2022-01-07 20:06:10|447.53|445.93|447.29|445.69|447.53|445.93|447.29|445.69|0
1641585980000|2022-01-07 20:06:20|447.78|446.18|448.27|446.67|448.27|446.67|447.78|446.18|0
1641585990000|2022-01-07 20:06:30|448.02|446.42|448.02|446.42|448.27|446.67|448.02|446.42|0
1641586000000|2022-01-07 20:06:40|448.27|446.67|448.75|447.15|448.75|447.15|448.02|446.42|0
1641586010000|2022-01-07 20:06:50|448.51|446.91|448.27|446.67|448.51|446.91|448.27|446.67|0
1641586020000|2022-01-07 20:07:00|448.75|447.15|448.51|446.91|449|447.4|448.51|446.91|0
1641586030000|2022-01-07 20:07:10|448.26|446.66|448.26|446.66|448.26|446.66|447.78|446.18|0
1641586040000|2022-01-07 20:07:20|448.51|446.91|448.26|446.66|448.51|446.91|448.26|446.66|0
1641586050000|2022-01-07 20:07:30|448.51|446.91|448.02|446.42|448.51|446.91|448.02|446.42|0
1641586060000|2022-01-07 20:07:40|448.51|446.91|448.51|446.91|448.51|446.91|448.51|446.91|0
1641586070000|2022-01-07 20:07:50|447.78|446.18|447.53|445.93|447.78|446.18|447.53|445.93|0
1641586080000|2022-01-07 20:08:00|448.02|446.42|447.05|445.45|448.26|446.66|447.05|445.45|0
1641586090000|2022-01-07 20:08:10|446.8|445.2|446.56|444.96|446.8|445.2|446.56|444.96|0
1641586100000|2022-01-07 20:08:20|446.32|444.72|446.32|444.72|446.32|444.72|446.07|444.47|0
1641586110000|2022-01-07 20:08:30|446.07|444.47|446.56|444.96|446.56|444.96|446.07|444.47|0
1641586120000|2022-01-07 20:08:40|445.58|443.98|445.34|443.74|445.58|443.98|445.34|443.74|0
1641586130000|2022-01-07 20:08:50|445.1|443.5|445.34|443.74|445.34|443.74|445.1|443.5|0
1641586140000|2022-01-07 20:09:00|445.58|443.98|445.34|443.74|445.7|444.1|445.34|443.74|0
1641586150000|2022-01-07 20:09:10|445.58|443.98|446.07|444.47|446.07|444.47|445.58|443.98|0
1641586160000|2022-01-07 20:09:20|445.83|444.23|446.07|444.47|446.31|444.71|445.83|444.23|0
1641586170000|2022-01-07 20:09:30|445.83|444.23|445.83|444.23|445.83|444.23|445.83|444.23|0
1641586180000|2022-01-07 20:09:40|446.07|444.47|445.58|443.98|446.07|444.47|445.58|443.98|0
1641586190000|2022-01-07 20:09:50|445.34|443.74|445.58|443.98|445.58|443.98|445.34|443.74|0
1641586200000|2022-01-07 20:10:00|445.83|444.23|445.34|443.74|445.83|444.23|445.1|443.5|0
1641586210000|2022-01-07 20:10:10|445.1|443.5|444.12|442.52|445.1|443.5|444.12|442.52|0
1641586220000|2022-01-07 20:10:20|444.37|442.77|444.12|442.52|444.37|442.77|444.12|442.52|0
1641586230000|2022-01-07 20:10:30|444.37|442.77|444.37|442.77|444.37|442.77|444.37|442.77|0
1641586240000|2022-01-07 20:10:40|444.61|443.01|444.61|443.01|444.85|443.25|444.37|442.77|0
1641586260000|2022-01-07 20:11:00|444.85|443.25|445.1|443.5|445.1|443.5|444.85|443.25|0
1641586270000|2022-01-07 20:11:10|444.85|443.25|444.61|443.01|444.85|443.25|443.64|442.04|0
1641586280000|2022-01-07 20:11:20|444.37|442.77|444.37|442.77|444.37|442.77|444.37|442.77|0
1641586290000|2022-01-07 20:11:30|444.12|442.52|444.12|442.52|444.12|442.52|444.12|442.52|0
1641586300000|2022-01-07 20:11:40|444.37|442.77|443.64|442.04|444.37|442.77|443.64|442.04|0
1641586310000|2022-01-07 20:11:50|443.51|441.91|443.64|442.04|443.64|442.04|443.51|441.91|0
1641586320000|2022-01-07 20:12:00|444.12|442.52|444.12|442.52|444.37|442.77|444.12|442.52|0
1641586330000|2022-01-07 20:12:10|444.37|442.77|444.12|442.52|444.37|442.77|444.12|442.52|0
1641586340000|2022-01-07 20:12:20|444.37|442.77|443.88|442.28|444.37|442.77|443.88|442.28|0
1641586360000|2022-01-07 20:12:40|443.63|442.03|443.63|442.03|443.88|442.28|443.63|442.03|0
1641586370000|2022-01-07 20:12:50|443.39|441.79|443.39|441.79|443.39|441.79|443.39|441.79|0
1641586380000|2022-01-07 20:13:00|443.63|442.03|443.39|441.79|443.63|442.03|443.39|441.79|0
1641586390000|2022-01-07 20:13:10|442.9|441.3|442.66|441.06|442.9|441.3|442.66|441.06|0
1641586410000|2022-01-07 20:13:30|442.17|440.57|442.17|440.57|442.17|440.57|441.93|440.33|0
1641586420000|2022-01-07 20:13:40|441.69|440.09|442.17|440.57|442.17|440.57|441.69|440.09|0
1641586430000|2022-01-07 20:13:50|441.93|440.33|441.93|440.33|441.93|440.33|441.69|440.09|0
1641586440000|2022-01-07 20:14:00|441.69|440.09|441.44|439.84|441.69|440.09|441.44|439.84|0
1641586450000|2022-01-07 20:14:10|440.96|439.36|440.96|439.36|441.2|439.6|440.71|439.11|0
1641586460000|2022-01-07 20:14:20|441.44|439.84|441.69|440.09|441.69|440.09|441.44|439.84|0
1641586470000|2022-01-07 20:14:30|441.44|439.84|440.96|439.36|441.44|439.84|440.96|439.36|0
1641586480000|2022-01-07 20:14:40|440.71|439.11|440.71|439.11|440.71|439.11|440.47|438.87|0
1641586490000|2022-01-07 20:14:50|440.96|439.36|440.96|439.36|440.96|439.36|440.96|439.36|0
1641586500000|2022-01-07 20:15:00|441.2|439.6|440.96|439.36|441.2|439.6|440.71|439.11|0
1641586510000|2022-01-07 20:15:10|441.93|440.33|441.69|440.09|441.93|440.33|441.44|439.84|0
1641586520000|2022-01-07 20:15:20|442.17|440.57|442.17|440.57|442.17|440.57|442.17|440.57|0
1641586530000|2022-01-07 20:15:30|441.93|440.33|442.17|440.57|442.17|440.57|441.69|440.09|0
1641586540000|2022-01-07 20:15:40|441.69|440.09|440.96|439.36|441.69|440.09|440.96|439.36|0
1641586550000|2022-01-07 20:15:50|440.71|439.11|440.71|439.11|440.71|439.11|440.71|439.11|0
1641586560000|2022-01-07 20:16:00|440.96|439.36|440.96|439.36|440.96|439.36|440.47|438.87|0
1641586570000|2022-01-07 20:16:10|440.71|439.11|440.47|438.87|440.71|439.11|440.47|438.87|0
1641586580000|2022-01-07 20:16:20|440.71|439.11|440.96|439.36|440.96|439.36|440.71|439.11|0
1641586590000|2022-01-07 20:16:30|441.2|439.6|441.93|440.33|441.93|440.33|441.2|439.6|0
1641586600000|2022-01-07 20:16:40|441.69|440.09|441.93|440.33|441.93|440.33|441.44|439.84|0
1641586610000|2022-01-07 20:16:50|442.42|440.82|441.93|440.33|442.42|440.82|441.93|440.33|0
1641586620000|2022-01-07 20:17:00|442.17|440.57|441.93|440.33|442.17|440.57|441.93|440.33|0
1641586630000|2022-01-07 20:17:10|441.69|440.09|442.17|440.57|442.17|440.57|441.69|440.09|0
1641586640000|2022-01-07 20:17:20|441.93|440.33|442.17|440.57|442.17|440.57|441.69|440.09|0
1641586650000|2022-01-07 20:17:30|441.69|440.09|441.2|439.6|441.69|440.09|441.2|439.6|0
1641586660000|2022-01-07 20:17:40|441.44|439.84|441.2|439.6|441.44|439.84|441.2|439.6|0
1641586670000|2022-01-07 20:17:50|441.44|439.84|441.69|440.09|441.93|440.33|441.44|439.84|0
1641586680000|2022-01-07 20:18:00|441.44|439.84|441.44|439.84|441.44|439.84|441.44|439.84|0
1641586690000|2022-01-07 20:18:10|441.69|440.09|440.96|439.36|441.69|440.09|440.96|439.36|0
1641586700000|2022-01-07 20:18:20|441.2|439.6|441.44|439.84|441.44|439.84|441.2|439.6|0
1641586710000|2022-01-07 20:18:30|441.69|440.09|441.69|440.09|441.69|440.09|441.44|439.84|0
1641586720000|2022-01-07 20:18:40|441.93|440.33|441.93|440.33|441.93|440.33|441.44|439.84|0
1641586730000|2022-01-07 20:18:50|441.69|440.09|441.69|440.09|441.69|440.09|441.69|440.09|0
1641586740000|2022-01-07 20:19:00|441.44|439.84|441.69|440.09|441.69|440.09|441.44|439.84|0
1641586750000|2022-01-07 20:19:10|442.66|441.06|442.42|440.82|442.66|441.06|442.42|440.82|0
1641586760000|2022-01-07 20:19:20|442.17|440.57|442.17|440.57|442.17|440.57|442.17|440.57|0
1641586770000|2022-01-07 20:19:30|442.42|440.82|442.9|441.3|443.15|441.55|442.42|440.82|0
1641586780000|2022-01-07 20:19:40|442.66|441.06|442.66|441.06|442.66|441.06|442.66|441.06|0
1641586790000|2022-01-07 20:19:50|442.42|440.82|442.66|441.06|442.66|441.06|442.42|440.82|0
1641586800000|2022-01-07 20:20:00|442.9|441.3|442.66|441.06|442.9|441.3|442.66|441.06|0
1641586810000|2022-01-07 20:20:10|442.41|440.81|442.17|440.57|442.41|440.81|442.17|440.57|0
1641586820000|2022-01-07 20:20:20|441.93|440.33|442.41|440.81|442.41|440.81|441.93|440.33|0
1641586830000|2022-01-07 20:20:30|442.9|441.3|443.63|442.03|443.63|442.03|442.9|441.3|0
1641586840000|2022-01-07 20:20:40|443.39|441.79|442.9|441.3|443.39|441.79|442.9|441.3|0
1641586850000|2022-01-07 20:20:50|442.66|441.06|442.17|440.57|442.66|441.06|442.17|440.57|0
1641586860000|2022-01-07 20:21:00|442.41|440.81|442.9|441.3|443.14|441.54|442.41|440.81|0
1641586870000|2022-01-07 20:21:10|443.39|441.79|443.14|441.54|443.39|441.79|443.14|441.54|0
1641586880000|2022-01-07 20:21:20|442.66|441.06|442.9|441.3|443.14|441.54|442.66|441.06|0
1641586890000|2022-01-07 20:21:30|442.66|441.06|442.9|441.3|442.9|441.3|442.41|440.81|0
1641586900000|2022-01-07 20:21:40|442.41|440.81|442.17|440.57|442.41|440.81|442.17|440.57|0
1641586910000|2022-01-07 20:21:50|441.93|440.33|441.44|439.84|442.17|440.57|441.44|439.84|0
1641586920000|2022-01-07 20:22:00|441.2|439.6|441.2|439.6|441.44|439.84|441.2|439.6|0
1641586930000|2022-01-07 20:22:10|440.71|439.11|440.71|439.11|440.71|439.11|440.71|439.11|0
1641586940000|2022-01-07 20:22:20|440.58|438.98|440.47|438.87|440.71|439.11|440.47|438.87|0
1641586950000|2022-01-07 20:22:30|440.71|439.11|440.71|439.11|440.95|439.35|440.71|439.11|0
1641586960000|2022-01-07 20:22:40|440.47|438.87|440.47|438.87|440.47|438.87|440.47|438.87|0
1641586970000|2022-01-07 20:22:50|440.71|439.11|440.71|439.11|440.71|439.11|440.71|439.11|0
1641586980000|2022-01-07 20:23:00|440.95|439.35|440.95|439.35|440.95|439.35|440.95|439.35|0
1641586990000|2022-01-07 20:23:10|441.2|439.6|441.68|440.08|441.68|440.08|441.2|439.6|0
1641587000000|2022-01-07 20:23:20|441.44|439.84|440.95|439.35|441.44|439.84|440.95|439.35|0
1641587010000|2022-01-07 20:23:30|440.71|439.11|440.22|438.62|440.71|439.11|440.22|438.62|0
1641587020000|2022-01-07 20:23:40|439.98|438.38|439.98|438.38|439.98|438.38|439.74|438.14|0
1641587030000|2022-01-07 20:23:50|439.74|438.14|440.34|438.74|440.34|438.74|439.74|438.14|0
1641587040000|2022-01-07 20:24:00|440.47|438.87|440.22|438.62|440.47|438.87|440.22|438.62|0
1641587050000|2022-01-07 20:24:10|440.47|438.87|441.2|439.6|441.2|439.6|440.22|438.62|0
1641587060000|2022-01-07 20:24:20|440.95|439.35|440.95|439.35|441.2|439.6|440.95|439.35|0
1641587070000|2022-01-07 20:24:30|440.71|439.11|440.58|438.98|440.71|439.11|440.47|438.87|0
1641587080000|2022-01-07 20:24:40|440.22|438.62|440.22|438.62|440.22|438.62|440.22|438.62|0
1641587090000|2022-01-07 20:24:50|440.47|438.87|439.74|438.14|440.47|438.87|439.74|438.14|0
1641587100000|2022-01-07 20:25:00|439.98|438.38|439.74|438.14|439.98|438.38|439.74|438.14|0
1641587110000|2022-01-07 20:25:10|439.49|437.89|439.49|437.89|439.74|438.14|439.49|437.89|0
1641587120000|2022-01-07 20:25:20|439.01|437.41|439.01|437.41|439.01|437.41|438.76|437.16|0
1641587130000|2022-01-07 20:25:30|439.49|437.89|439.74|438.14|439.74|438.14|439.49|437.89|0
1641587140000|2022-01-07 20:25:40|439.49|437.89|439.01|437.41|439.49|437.89|439.01|437.41|0
1641587150000|2022-01-07 20:25:50|439.25|437.65|438.52|436.92|439.25|437.65|438.52|436.92|0
1641587160000|2022-01-07 20:26:00|438.76|437.16|438.76|437.16|438.76|437.16|438.52|436.92|0
1641587170000|2022-01-07 20:26:10|438.52|436.92|439.25|437.65|439.25|437.65|438.52|436.92|0
1641587180000|2022-01-07 20:26:20|439.49|437.89|439.25|437.65|439.49|437.89|439.25|437.65|0
1641587190000|2022-01-07 20:26:30|439.01|437.41|438.03|436.43|439.01|437.41|438.03|436.43|0
1641587200000|2022-01-07 20:26:40|438.28|436.68|438.28|436.68|438.52|436.92|438.28|436.68|0
1641587210000|2022-01-07 20:26:50|438.52|436.92|438.76|437.16|438.76|437.16|438.52|436.92|0
1641587220000|2022-01-07 20:27:00|439.01|437.41|438.52|436.92|439.01|437.41|438.52|436.92|0
1641587230000|2022-01-07 20:27:10|438.28|436.68|438.28|436.68|438.28|436.68|438.28|436.68|0
1641587240000|2022-01-07 20:27:20|438.52|436.92|438.28|436.68|438.52|436.92|438.28|436.68|0
1641587250000|2022-01-07 20:27:30|438.03|436.43|438.03|436.43|438.03|436.43|437.55|435.95|0
1641587260000|2022-01-07 20:27:40|437.79|436.19|437.79|436.19|438.03|436.43|437.79|436.19|0
1641587270000|2022-01-07 20:27:50|438.03|436.43|437.79|436.19|438.03|436.43|437.79|436.19|0
1641587280000|2022-01-07 20:28:00|438.03|436.43|438.03|436.43|438.28|436.68|438.03|436.43|0
1641587290000|2022-01-07 20:28:10|437.79|436.19|437.06|435.46|437.79|436.19|437.06|435.46|0
1641587300000|2022-01-07 20:28:20|437.3|435.7|436.82|435.22|437.3|435.7|436.82|435.22|0
1641587310000|2022-01-07 20:28:30|436.33|434.73|436.82|435.22|436.82|435.22|436.33|434.73|0
1641587320000|2022-01-07 20:28:40|437.06|435.46|437.3|435.7|437.3|435.7|437.06|435.46|0
1641587330000|2022-01-07 20:28:50|437.06|435.46|436.58|434.98|437.06|435.46|436.58|434.98|0
1641587340000|2022-01-07 20:29:00|436.82|435.22|436.82|435.22|436.82|435.22|436.58|434.98|0
1641587350000|2022-01-07 20:29:10|436.58|434.98|436.82|435.22|436.82|435.22|436.58|434.98|0
1641587360000|2022-01-07 20:29:20|437.06|435.46|437.06|435.46|437.06|435.46|437.06|435.46|0
1641587370000|2022-01-07 20:29:30|437.3|435.7|437.79|436.19|437.79|436.19|437.3|435.7|0
1641587380000|2022-01-07 20:29:40|438.03|436.43|437.79|436.19|438.03|436.43|437.79|436.19|0
1641587390000|2022-01-07 20:29:50|438.28|436.68|439.01|437.41|439.01|437.41|438.28|436.68|0
1641587400000|2022-01-07 20:30:00|439.25|437.65|437.55|435.95|439.25|437.65|437.55|435.95|0
1641587410000|2022-01-07 20:30:10|437.79|436.19|437.79|436.19|437.79|436.19|437.79|436.19|0
1641587420000|2022-01-07 20:30:20|437.3|435.7|438.64|437.04|438.64|437.04|437.3|435.7|0
1641587430000|2022-01-07 20:30:30|438.76|437.16|438.28|436.68|438.76|437.16|438.28|436.68|0
1641587440000|2022-01-07 20:30:40|438.52|436.92|439.01|437.41|439.25|437.65|438.52|436.92|0
1641587450000|2022-01-07 20:30:50|438.76|437.16|439.73|438.13|439.73|438.13|438.76|437.16|0
1641587460000|2022-01-07 20:31:00|439.98|438.38|440.95|439.35|440.95|439.35|439.98|438.38|0
1641587470000|2022-01-07 20:31:10|440.22|438.62|440.95|439.35|441.19|439.59|440.22|438.62|0
1641587480000|2022-01-07 20:31:20|440.71|439.11|441.92|440.32|441.92|440.32|440.71|439.11|0
1641587490000|2022-01-07 20:31:30|441.68|440.08|442.9|441.3|442.9|441.3|441.68|440.08|0
1641587500000|2022-01-07 20:31:40|443.38|441.78|443.38|441.78|443.38|441.78|443.38|441.78|0
1641587510000|2022-01-07 20:31:50|442.9|441.3|442.41|440.81|442.9|441.3|442.41|440.81|0
1641587520000|2022-01-07 20:32:00|442.9|441.3|443.63|442.03|443.63|442.03|442.9|441.3|0
1641587530000|2022-01-07 20:32:10|443.87|442.27|443.87|442.27|443.87|442.27|443.63|442.03|0
1641587540000|2022-01-07 20:32:20|443.63|442.03|443.63|442.03|443.87|442.27|443.63|442.03|0
1641587550000|2022-01-07 20:32:30|443.38|441.78|443.14|441.54|443.38|441.78|443.14|441.54|0
1641587560000|2022-01-07 20:32:40|442.65|441.05|442.41|440.81|442.65|441.05|442.17|440.57|0
1641587570000|2022-01-07 20:32:50|442.17|440.57|441.92|440.32|442.17|440.57|441.92|440.32|0
1641587580000|2022-01-07 20:33:00|441.44|439.84|441.19|439.59|441.44|439.84|441.19|439.59|0
1641587590000|2022-01-07 20:33:10|441.44|439.84|440.22|438.62|441.44|439.84|440.22|438.62|0
1641587600000|2022-01-07 20:33:20|440.46|438.86|439.49|437.89|440.46|438.86|439.49|437.89|0
1641587610000|2022-01-07 20:33:30|439|437.4|438.52|436.92|439.49|437.89|438.52|436.92|0
1641587620000|2022-01-07 20:33:40|438.76|437.16|437.79|436.19|438.76|437.16|437.79|436.19|0
1641587630000|2022-01-07 20:33:50|437.3|435.7|437.06|435.46|437.3|435.7|436.82|435.22|0
1641587640000|2022-01-07 20:34:00|438.03|436.43|438.27|436.67|438.27|436.67|438.03|436.43|0
1641587650000|2022-01-07 20:34:10|437.3|435.7|437.79|436.19|437.79|436.19|437.3|435.7|0
1641587660000|2022-01-07 20:34:20|438.03|436.43|438.03|436.43|438.27|436.67|438.03|436.43|0
1641587670000|2022-01-07 20:34:30|438.76|437.16|439|437.4|439.25|437.65|438.76|437.16|0
1641587680000|2022-01-07 20:34:40|439.25|437.65|439.49|437.89|439.49|437.89|439.25|437.65|0
1641587690000|2022-01-07 20:34:50|439.25|437.65|439.25|437.65|439.73|438.13|439.25|437.65|0
1641587700000|2022-01-07 20:35:00|439|437.4|438.27|436.67|439|437.4|438.27|436.67|0
1641587710000|2022-01-07 20:35:10|438.03|436.43|439.25|437.65|439.25|437.65|438.03|436.43|0
1641587720000|2022-01-07 20:35:20|439|437.4|438.76|437.16|439|437.4|438.76|437.16|0
1641587730000|2022-01-07 20:35:30|438.03|436.43|438.52|436.92|438.52|436.92|437.79|436.19|0
1641587740000|2022-01-07 20:35:40|439.49|437.89|439.25|437.65|439.85|438.25|439.25|437.65|0
1641587750000|2022-01-07 20:35:50|439|437.4|439.25|437.65|439.25|437.65|439|437.4|0
1641587760000|2022-01-07 20:36:00|439|437.4|438.76|437.16|439|437.4|438.27|436.67|0
1641587770000|2022-01-07 20:36:10|439.73|438.13|439|437.4|439.73|438.13|439|437.4|0
1641587780000|2022-01-07 20:36:20|439.49|437.89|439.49|437.89|439.49|437.89|439.25|437.65|0
1641587790000|2022-01-07 20:36:30|439.73|438.13|440.22|438.62|440.22|438.62|439.73|438.13|0
1641587800000|2022-01-07 20:36:40|439.98|438.38|439.98|438.38|440.22|438.62|439.98|438.38|0
1641587810000|2022-01-07 20:36:50|440.22|438.62|440.46|438.86|440.46|438.86|439.98|438.38|0
1641587820000|2022-01-07 20:37:00|440.34|438.74|440.71|439.11|440.71|439.11|440.34|438.74|0
1641587830000|2022-01-07 20:37:10|441.19|439.59|441.92|440.32|442.17|440.57|441.19|439.59|0
1641587840000|2022-01-07 20:37:20|442.28|440.68|442.41|440.81|442.41|440.81|442.17|440.57|0
1641587850000|2022-01-07 20:37:30|442.17|440.57|442.65|441.05|442.65|441.05|441.92|440.32|0
1641587860000|2022-01-07 20:37:40|442.53|440.93|441.43|439.83|442.53|440.93|441.43|439.83|0
1641587870000|2022-01-07 20:37:50|441.68|440.08|441.43|439.83|442.16|440.56|441.43|439.83|0
1641587880000|2022-01-07 20:38:00|441.92|440.32|441.92|440.32|441.92|440.32|441.43|439.83|0
1641587890000|2022-01-07 20:38:10|441.68|440.08|442.16|440.56|442.16|440.56|441.43|439.83|0
1641587900000|2022-01-07 20:38:20|441.92|440.32|441.92|440.32|441.92|440.32|441.43|439.83|0
1641587910000|2022-01-07 20:38:30|442.16|440.56|441.92|440.32|442.16|440.56|441.68|440.08|0
1641587920000|2022-01-07 20:38:40|442.16|440.56|441.19|439.59|442.16|440.56|441.19|439.59|0
1641587930000|2022-01-07 20:38:50|440.95|439.35|441.19|439.59|441.19|439.59|440.95|439.35|0
1641587940000|2022-01-07 20:39:00|440.95|439.35|440.95|439.35|440.95|439.35|440.7|439.1|0
1641587950000|2022-01-07 20:39:10|441.43|439.83|441.19|439.59|441.43|439.83|441.19|439.59|0
1641587970000|2022-01-07 20:39:30|441.43|439.83|441.19|439.59|441.43|439.83|441.19|439.59|0
1641587980000|2022-01-07 20:39:40|441.43|439.83|441.43|439.83|441.43|439.83|441.43|439.83|0
1641587990000|2022-01-07 20:39:50|441.19|439.59|441.68|440.08|441.68|440.08|441.19|439.59|0
1641588000000|2022-01-07 20:40:00|441.92|440.32|441.68|440.08|441.92|440.32|441.68|440.08|0
1641588010000|2022-01-07 20:40:10|441.92|440.32|442.16|440.56|442.16|440.56|441.92|440.32|0
1641588020000|2022-01-07 20:40:20|442.65|441.05|441.92|440.32|442.65|441.05|441.92|440.32|0
1641588030000|2022-01-07 20:40:30|441.43|439.83|441.19|439.59|441.43|439.83|440.95|439.35|0
1641588040000|2022-01-07 20:40:40|441.68|440.08|441.43|439.83|441.68|440.08|441.43|439.83|0
1641588050000|2022-01-07 20:40:50|441.68|440.08|441.92|440.32|441.92|440.32|441.43|439.83|0
1641588060000|2022-01-07 20:41:00|441.43|439.83|441.19|439.59|441.43|439.83|441.19|439.59|0
1641588070000|2022-01-07 20:41:10|441.43|439.83|441.43|439.83|441.43|439.83|441.43|439.83|0
1641588080000|2022-01-07 20:41:20|441.68|440.08|441.92|440.32|442.16|440.56|441.68|440.08|0
1641588090000|2022-01-07 20:41:30|442.16|440.56|442.16|440.56|442.16|440.56|442.16|440.56|0
1641588100000|2022-01-07 20:41:40|441.43|439.83|440.7|439.1|441.43|439.83|440.46|438.86|0
1641588110000|2022-01-07 20:41:50|441.43|439.83|442.41|440.81|442.41|440.81|441.43|439.83|0
1641588120000|2022-01-07 20:42:00|442.16|440.56|442.16|440.56|442.65|441.05|442.16|440.56|0
1641588130000|2022-01-07 20:42:10|441.92|440.32|442.16|440.56|442.16|440.56|441.92|440.32|0
1641588140000|2022-01-07 20:42:20|441.92|440.32|441.92|440.32|442.16|440.56|441.92|440.32|0
1641588150000|2022-01-07 20:42:30|442.16|440.56|442.16|440.56|442.41|440.81|442.16|440.56|0
1641588160000|2022-01-07 20:42:40|442.41|440.81|442.16|440.56|442.41|440.81|442.16|440.56|0
1641588170000|2022-01-07 20:42:50|442.41|440.81|442.89|441.29|442.89|441.29|442.16|440.56|0
1641588180000|2022-01-07 20:43:00|442.65|441.05|440.7|439.1|442.65|441.05|440.7|439.1|0
1641588190000|2022-01-07 20:43:10|440.46|438.86|439.73|438.13|440.46|438.86|439.73|438.13|0
1641588200000|2022-01-07 20:43:20|439.97|438.37|440.22|438.62|440.22|438.62|439.97|438.37|0
1641588210000|2022-01-07 20:43:30|439.97|438.37|439.49|437.89|439.97|438.37|439.49|437.89|0
1641588220000|2022-01-07 20:43:40|439.24|437.64|439|437.4|439.24|437.64|438.51|436.91|0
1641588230000|2022-01-07 20:43:50|439.12|437.52|438.51|436.91|439.12|437.52|438.27|436.67|0
1641588240000|2022-01-07 20:44:00|437.54|435.94|437.54|435.94|437.78|436.18|437.54|435.94|0
1641588250000|2022-01-07 20:44:10|437.3|435.7|438.51|436.91|438.51|436.91|437.3|435.7|0
1641588260000|2022-01-07 20:44:20|437.78|436.18|437.06|435.46|438.03|436.43|437.06|435.46|0
1641588270000|2022-01-07 20:44:30|437.54|435.94|437.78|436.18|437.78|436.18|437.06|435.46|0
1641588280000|2022-01-07 20:44:40|438.03|436.43|437.78|436.18|438.03|436.43|437.78|436.18|0
1641588290000|2022-01-07 20:44:50|438.03|436.43|437.54|435.94|438.03|436.43|437.54|435.94|0
1641588300000|2022-01-07 20:45:00|437.06|435.46|437.41|435.81|437.41|435.81|437.06|435.46|0
1641588310000|2022-01-07 20:45:10|437.78|436.18|438.03|436.43|438.03|436.43|437.54|435.94|0
1641588320000|2022-01-07 20:45:20|438.27|436.67|438.03|436.43|438.27|436.67|437.78|436.18|0
1641588330000|2022-01-07 20:45:30|437.3|435.7|437.54|435.94|437.54|435.94|437.3|435.7|0
1641588340000|2022-01-07 20:45:40|437.3|435.7|437.54|435.94|437.54|435.94|437.3|435.7|0
1641588350000|2022-01-07 20:45:50|437.3|435.7|437.78|436.18|437.78|436.18|437.3|435.7|0
1641588360000|2022-01-07 20:46:00|438.27|436.67|437.3|435.7|438.27|436.67|437.3|435.7|0
1641588370000|2022-01-07 20:46:10|437.05|435.45|436.33|434.73|437.05|435.45|436.33|434.73|0
1641588380000|2022-01-07 20:46:20|435.84|434.24|436.57|434.97|436.57|434.97|435.84|434.24|0
1641588390000|2022-01-07 20:46:30|436.81|435.21|437.05|435.45|437.05|435.45|436.81|435.21|0
1641588400000|2022-01-07 20:46:40|437.54|435.94|439.24|437.64|439.24|437.64|437.54|435.94|0
1641588410000|2022-01-07 20:46:50|439.49|437.89|438.51|436.91|439.49|437.89|438.51|436.91|0
1641588420000|2022-01-07 20:47:00|438.27|436.67|439.24|437.64|439.24|437.64|438.27|436.67|0
1641588430000|2022-01-07 20:47:10|439.49|437.89|440.7|439.1|440.7|439.1|439.49|437.89|0
1641588440000|2022-01-07 20:47:20|441.06|439.46|441.92|440.32|441.92|440.32|440.94|439.34|0
1641588450000|2022-01-07 20:47:30|441.43|439.83|441.43|439.83|441.67|440.07|440.94|439.34|0
1641588460000|2022-01-07 20:47:40|441.67|440.07|440.94|439.34|441.67|440.07|440.94|439.34|0
1641588470000|2022-01-07 20:47:50|440.46|438.86|440.46|438.86|440.46|438.86|440.46|438.86|0
1641588480000|2022-01-07 20:48:00|440.21|438.61|440.21|438.61|440.7|439.1|440.21|438.61|0
1641588490000|2022-01-07 20:48:10|440.46|438.86|440.21|438.61|440.46|438.86|439.97|438.37|0
1641588500000|2022-01-07 20:48:20|439.97|438.37|440.1|438.5|440.1|438.5|439.97|438.37|0
1641588510000|2022-01-07 20:48:30|440.35|438.75|440.83|439.23|441.08|439.48|440.1|438.5|0
1641588520000|2022-01-07 20:48:40|441.08|439.48|440.35|438.75|441.08|439.48|440.35|438.75|0
1641588530000|2022-01-07 20:48:50|440.46|438.86|439.62|438.02|440.46|438.86|439.62|438.02|0
1641588540000|2022-01-07 20:49:00|439.37|437.77|439.37|437.77|439.62|438.02|439.37|437.77|0
1641588550000|2022-01-07 20:49:10|439.13|437.53|439.62|438.02|439.62|438.02|439.13|437.53|0
1641588560000|2022-01-07 20:49:20|440.1|438.5|439.86|438.26|440.35|438.75|439.86|438.26|0
1641588570000|2022-01-07 20:49:30|439.62|438.02|440.1|438.5|440.1|438.5|439.62|438.02|0
1641588580000|2022-01-07 20:49:40|439.86|438.26|439.37|437.77|439.86|438.26|439.37|437.77|0
1641588590000|2022-01-07 20:49:50|439.49|437.89|438.64|437.04|439.49|437.89|437.91|436.31|0
1641588600000|2022-01-07 20:50:00|438.88|437.28|439.37|437.77|439.86|438.26|438.88|437.28|0
1641588610000|2022-01-07 20:50:10|438.88|437.28|436.7|435.1|438.88|437.28|436.7|435.1|0
1641588620000|2022-01-07 20:50:20|436.94|435.34|436.69|435.09|436.94|435.34|436.69|435.09|0
1641588630000|2022-01-07 20:50:30|436.21|434.61|437.42|435.82|437.42|435.82|436.21|434.61|0
1641588640000|2022-01-07 20:50:40|437.18|435.58|438.15|436.55|438.15|436.55|437.18|435.58|0
1641588650000|2022-01-07 20:50:50|438.64|437.04|439.61|438.01|439.61|438.01|438.64|437.04|0
1641588660000|2022-01-07 20:51:00|439.86|438.26|441.08|439.48|441.08|439.48|439.86|438.26|0
1641588670000|2022-01-07 20:51:10|440.83|439.23|439.86|438.26|440.83|439.23|439.86|438.26|0
1641588680000|2022-01-07 20:51:20|440.35|438.75|440.1|438.5|440.59|438.99|440.1|438.5|0
1641588690000|2022-01-07 20:51:30|440.35|438.75|440.1|438.5|440.35|438.75|439.86|438.26|0
1641588700000|2022-01-07 20:51:40|439.61|438.01|439.61|438.01|439.61|438.01|439.61|438.01|0
1641588710000|2022-01-07 20:51:50|439.37|437.77|439.13|437.53|439.37|437.77|438.88|437.28|0
1641588720000|2022-01-07 20:52:00|439.24|437.64|439.86|438.26|439.86|438.26|439.24|437.64|0
1641588730000|2022-01-07 20:52:10|440.1|438.5|439.61|438.01|440.34|438.74|439.61|438.01|0
1641588740000|2022-01-07 20:52:20|439.37|437.77|439.13|437.53|439.61|438.01|439.13|437.53|0
1641588750000|2022-01-07 20:52:30|439.37|437.77|439.61|438.01|439.61|438.01|439.37|437.77|0
1641588760000|2022-01-07 20:52:40|440.1|438.5|440.1|438.5|440.1|438.5|440.1|438.5|0
1641588770000|2022-01-07 20:52:50|439.61|438.01|439.86|438.26|439.86|438.26|439.61|438.01|0
1641588780000|2022-01-07 20:53:00|439.37|437.77|439.37|437.77|439.37|437.77|439.13|437.53|0
1641588790000|2022-01-07 20:53:10|438.88|437.28|438.27|436.67|438.88|437.28|438.27|436.67|0
1641588800000|2022-01-07 20:53:20|438.15|436.55|437.91|436.31|438.15|436.55|437.67|436.07|0
1641588810000|2022-01-07 20:53:30|438.4|436.8|438.4|436.8|438.4|436.8|438.15|436.55|0
1641588820000|2022-01-07 20:53:40|438.64|437.04|437.67|436.07|438.64|437.04|437.67|436.07|0
1641588830000|2022-01-07 20:53:50|437.91|436.31|438.4|436.8|438.4|436.8|437.91|436.31|0
1641588840000|2022-01-07 20:54:00|438.88|437.28|438.4|436.8|438.88|437.28|438.4|436.8|0
1641588850000|2022-01-07 20:54:10|438.15|436.55|438.4|436.8|438.4|436.8|438.15|436.55|0
1641588860000|2022-01-07 20:54:20|438.64|437.04|438.4|436.8|438.88|437.28|438.15|436.55|0
1641588870000|2022-01-07 20:54:30|438.15|436.55|438.64|437.04|438.64|437.04|438.15|436.55|0
1641588880000|2022-01-07 20:54:40|436.45|434.85|433.53|431.93|436.45|434.85|433.53|431.93|0
1641588890000|2022-01-07 20:54:50|433.78|432.18|434.02|432.42|434.26|432.66|433.78|432.18|0
1641588900000|2022-01-07 20:55:00|433.78|432.18|434.02|432.42|434.02|432.42|433.78|432.18|0
1641588910000|2022-01-07 20:55:10|433.78|432.18|433.53|431.93|433.78|432.18|433.05|431.45|0
1641588920000|2022-01-07 20:55:20|433.29|431.69|433.78|432.18|433.78|432.18|433.29|431.69|0
1641588930000|2022-01-07 20:55:30|433.53|431.93|434.02|432.42|434.02|432.42|433.29|431.69|0
1641588940000|2022-01-07 20:55:40|433.53|431.93|433.78|432.18|433.78|432.18|433.53|431.93|0
1641588950000|2022-01-07 20:55:50|434.02|432.42|434.5|432.9|434.75|433.15|434.02|432.42|0
1641588960000|2022-01-07 20:56:00|434.26|432.66|434.5|432.9|434.5|432.9|433.78|432.18|0
1641588970000|2022-01-07 20:56:10|434.02|432.42|434.99|433.39|434.99|433.39|434.02|432.42|0
1641588980000|2022-01-07 20:56:20|435.72|434.12|435.72|434.12|435.72|434.12|435.48|433.88|0
1641588990000|2022-01-07 20:56:30|435.48|433.88|435.96|434.36|436.21|434.61|435.48|433.88|0
1641589000000|2022-01-07 20:56:40|435.72|434.12|436.21|434.61|436.45|434.85|435.72|434.12|0
1641589020000|2022-01-07 20:57:00|435.96|434.36|436.45|434.85|436.69|435.09|435.96|434.36|0
1641589030000|2022-01-07 20:57:10|436.21|434.61|435.96|434.36|436.21|434.61|435.96|434.36|0
1641589040000|2022-01-07 20:57:20|435.72|434.12|435.39|433.79|435.72|434.12|435.39|433.79|0
1641589050000|2022-01-07 20:57:30|435.88|434.28|435.39|433.79|435.88|434.28|435.15|433.55|0
1641589060000|2022-01-07 20:57:40|434.9|433.3|435.39|433.79|435.39|433.79|434.9|433.3|0
1641589070000|2022-01-07 20:57:50|435.15|433.55|435.63|434.03|435.63|434.03|435.15|433.55|0
1641589080000|2022-01-07 20:58:00|435.15|433.55|434.9|433.3|435.15|433.55|434.9|433.3|0
1641589090000|2022-01-07 20:58:10|435.15|433.55|434.9|433.3|435.15|433.55|434.9|433.3|0
1641589100000|2022-01-07 20:58:20|435.15|433.55|435.15|433.55|435.39|433.79|435.15|433.55|0
1641589110000|2022-01-07 20:58:30|435.02|433.42|435.15|433.55|435.15|433.55|434.9|433.3|0
1641589120000|2022-01-07 20:58:40|434.9|433.3|434.17|432.57|434.9|433.3|434.17|432.57|0
1641589130000|2022-01-07 20:58:50|433.93|432.33|433.44|431.84|433.93|432.33|433.2|431.6|0
1641589140000|2022-01-07 20:59:00|433.2|431.6|432.72|431.12|433.2|431.6|432.47|430.87|0
1641589150000|2022-01-07 20:59:10|432.47|430.87|431.99|430.39|432.47|430.87|431.99|430.39|0
1641589160000|2022-01-07 20:59:20|431.5|429.9|432.71|431.11|432.71|431.11|431.5|429.9|0
1641589170000|2022-01-07 20:59:30|432.1|430.5|430.16|428.56|432.1|430.5|430.16|428.56|0
1641589180000|2022-01-07 20:59:40|429.91|428.31|429.39|427.79|431.13|429.53|429.39|427.79|0
1641589190000|2022-01-07 20:59:50|429.87|428.27|429.87|428.27|429.87|428.27|428.9|427.3|0
1641589200000|2022-01-07 21:00:00|429.63|428.03|429.87|428.27|430.6|429|429.63|428.03|0
1641589210000|2022-01-07 21:00:10|430.12|428.52|430.36|428.76|431.33|429.73|430.12|428.52|0
1641589220000|2022-01-07 21:00:20|431.09|429.49|430.84|429.24|431.09|429.49|430.84|429.24|0
1641589230000|2022-01-07 21:00:30|430.36|428.76|430.84|429.24|430.84|429.24|430.36|428.76|0
1641589240000|2022-01-07 21:00:40|431.09|429.49|430.84|429.24|431.09|429.49|430.84|429.24|0
1641589250000|2022-01-07 21:00:50|431.09|429.49|431.33|429.73|431.33|429.73|430.84|429.24|0
1641589260000|2022-01-07 21:01:00|431.57|429.97|432.3|430.7|432.3|430.7|431.57|429.97|0
1641589270000|2022-01-07 21:01:10|432.54|430.94|433.03|431.43|433.03|431.43|432.3|430.7|0
1641589280000|2022-01-07 21:01:20|432.79|431.19|431.57|429.97|432.79|431.19|431.57|429.97|0
1641589290000|2022-01-07 21:01:30|431.33|429.73|431.09|429.49|431.33|429.73|431.09|429.49|0
1641589300000|2022-01-07 21:01:40|431.33|429.73|431.57|429.97|431.57|429.97|431.33|429.73|0
1641589310000|2022-01-07 21:01:50|431.81|430.21|431.81|430.21|431.81|430.21|431.81|430.21|0
1641589320000|2022-01-07 21:02:00|432.06|430.46|432.3|430.7|432.3|430.7|432.06|430.46|0
1641589330000|2022-01-07 21:02:10|433.03|431.43|432.79|431.19|433.03|431.43|432.79|431.19|0
1641589340000|2022-01-07 21:02:20|433.03|431.43|433.03|431.43|433.03|431.43|432.79|431.19|0
1641589350000|2022-01-07 21:02:30|433.27|431.67|433.27|431.67|433.52|431.92|433.27|431.67|0
1641589360000|2022-01-07 21:02:40|433.52|431.92|433.27|431.67|433.76|432.16|433.27|431.67|0
1641589370000|2022-01-07 21:02:50|433.76|432.16|433.52|431.92|433.76|432.16|433.52|431.92|0
1641589380000|2022-01-07 21:03:00|433.27|431.67|432.79|431.19|433.27|431.67|432.79|431.19|0
1641589390000|2022-01-07 21:03:10|433.03|431.43|433.03|431.43|433.27|431.67|433.03|431.43|0
1641589400000|2022-01-07 21:03:20|432.79|431.19|432.79|431.19|432.79|431.19|432.79|431.19|0
1641589410000|2022-01-07 21:03:30|432.54|430.94|432.06|430.46|432.54|430.94|432.06|430.46|0
1641589420000|2022-01-07 21:03:40|432.3|430.7|432.54|430.94|432.54|430.94|432.3|430.7|0
1641589430000|2022-01-07 21:03:50|432.79|431.19|432.54|430.94|432.79|431.19|432.54|430.94|0
1641589440000|2022-01-07 21:04:00|432.79|431.19|432.79|431.19|433.03|431.43|432.79|431.19|0
1641589450000|2022-01-07 21:04:10|433.03|431.43|432.79|431.19|433.03|431.43|432.79|431.19|0
1641589460000|2022-01-07 21:04:20|433.03|431.43|433.03|431.43|433.27|431.67|432.79|431.19|0
1641589470000|2022-01-07 21:04:30|433.51|431.91|433.76|432.16|433.76|432.16|433.51|431.91|0
1641589480000|2022-01-07 21:04:40|434|432.4|434|432.4|434|432.4|433.76|432.16|0
1641589500000|2022-01-07 21:05:00|434.24|432.64|434.24|432.64|434.24|432.64|434.24|432.64|0
1641589510000|2022-01-07 21:05:10|434.49|432.89|434.49|432.89|434.49|432.89|434.49|432.89|0
1641589520000|2022-01-07 21:05:20|434.73|433.13|435.22|433.62|435.22|433.62|434.73|433.13|0
1641589530000|2022-01-07 21:05:30|435.46|433.86|435.7|434.1|435.7|434.1|435.46|433.86|0
1641589540000|2022-01-07 21:05:40|435.95|434.35|435.95|434.35|435.95|434.35|435.95|434.35|0
1641589550000|2022-01-07 21:05:50|436.19|434.59|435.46|433.86|436.19|434.59|435.46|433.86|0
1641589560000|2022-01-07 21:06:00|435.7|434.1|435.7|434.1|435.7|434.1|435.7|434.1|0
1641589570000|2022-01-07 21:06:10|435.95|434.35|435.7|434.1|436.19|434.59|435.7|434.1|0
1641589580000|2022-01-07 21:06:20|435.95|434.35|435.46|433.86|435.95|434.35|435.22|433.62|0
1641589590000|2022-01-07 21:06:30|435.22|433.62|435.7|434.1|435.7|434.1|435.22|433.62|0
1641589600000|2022-01-07 21:06:40|435.46|433.86|435.7|434.1|435.7|434.1|435.46|433.86|0
1641589610000|2022-01-07 21:06:50|435.46|433.86|435.46|433.86|435.46|433.86|435.46|433.86|0
1641589620000|2022-01-07 21:07:00|435.7|434.1|435.7|434.1|435.7|434.1|435.7|434.1|0
1641589630000|2022-01-07 21:07:10|435.82|434.22|435.95|434.35|436.19|434.59|435.82|434.22|0
1641589640000|2022-01-07 21:07:20|436.19|434.59|436.19|434.59|436.19|434.59|435.95|434.35|0
1641589650000|2022-01-07 21:07:30|435.95|434.35|435.46|433.86|435.95|434.35|435.46|433.86|0
1641589660000|2022-01-07 21:07:40|435.22|433.62|435.46|433.86|435.46|433.86|435.22|433.62|0
1641589670000|2022-01-07 21:07:50|435.7|434.1|435.46|433.86|435.7|434.1|435.22|433.62|0
1641589680000|2022-01-07 21:08:00|434.97|433.37|435.22|433.62|435.22|433.62|434.97|433.37|0
1641589690000|2022-01-07 21:08:10|434.97|433.37|434.97|433.37|434.97|433.37|434.97|433.37|0
1641589700000|2022-01-07 21:08:20|434.73|433.13|434.97|433.37|434.97|433.37|434.73|433.13|0
1641589710000|2022-01-07 21:08:30|435.22|433.62|435.46|433.86|435.46|433.86|434.97|433.37|0
1641589720000|2022-01-07 21:08:40|435.22|433.62|435.22|433.62|435.46|433.86|435.22|433.62|0
1641589730000|2022-01-07 21:08:50|435.46|433.86|435.22|433.62|435.46|433.86|435.22|433.62|0
1641589740000|2022-01-07 21:09:00|434.73|433.13|434.49|432.89|434.73|433.13|434.49|432.89|0
1641589750000|2022-01-07 21:09:10|434.24|432.64|434.49|432.89|434.49|432.89|434.24|432.64|0
1641589760000|2022-01-07 21:09:20|434.73|433.13|434.73|433.13|434.73|433.13|434.49|432.89|0
1641589780000|2022-01-07 21:09:40|434.49|432.89|434.24|432.64|434.73|433.13|434.24|432.64|0
1641589790000|2022-01-07 21:09:50|434|432.4|434|432.4|434|432.4|434|432.4|0
1641589800000|2022-01-07 21:10:00|434.24|432.64|434.24|432.64|434.24|432.64|434.24|432.64|0
1641589810000|2022-01-07 21:10:10|434|432.4|433.76|432.16|434|432.4|433.76|432.16|0
1641589820000|2022-01-07 21:10:20|433.63|432.03|433.27|431.67|433.63|432.03|433.27|431.67|0
1641589830000|2022-01-07 21:10:30|433.03|431.43|433.03|431.43|433.03|431.43|433.03|431.43|0
1641589850000|2022-01-07 21:10:50|432.78|431.18|433.03|431.43|433.03|431.43|432.78|431.18|0
1641589860000|2022-01-07 21:11:00|432.78|431.18|432.78|431.18|432.78|431.18|432.54|430.94|0
1641589870000|2022-01-07 21:11:10|432.54|430.94|432.54|430.94|432.54|430.94|432.54|430.94|0
1641589880000|2022-01-07 21:11:20|432.3|430.7|432.3|430.7|432.3|430.7|432.3|430.7|0
1641589890000|2022-01-07 21:11:30|432.05|430.45|432.05|430.45|432.05|430.45|432.05|430.45|0
1641589900000|2022-01-07 21:11:40|431.81|430.21|431.57|429.97|431.81|430.21|431.57|429.97|0
1641589920000|2022-01-07 21:12:00|431.33|429.73|431.08|429.48|431.33|429.73|430.6|429|0
1641589930000|2022-01-07 21:12:10|430.84|429.24|431.32|429.72|431.32|429.72|430.84|429.24|0
1641589940000|2022-01-07 21:12:20|431.08|429.48|431.08|429.48|431.08|429.48|431.08|429.48|0
1641589950000|2022-01-07 21:12:30|431.32|429.72|431.32|429.72|431.32|429.72|431.32|429.72|0
1641589960000|2022-01-07 21:12:40|431.08|429.48|431.08|429.48|431.08|429.48|431.08|429.48|0
1641589980000|2022-01-07 21:13:00|431.32|429.72|431.08|429.48|431.32|429.72|431.08|429.48|0
1641589990000|2022-01-07 21:13:10|431.32|429.72|431.08|429.48|431.32|429.72|431.08|429.48|0
1641590020000|2022-01-07 21:13:40|430.84|429.24|430.84|429.24|430.84|429.24|430.84|429.24|0
1641590030000|2022-01-07 21:13:50|430.6|429|430.84|429.24|430.84|429.24|430.6|429|0
1641590040000|2022-01-07 21:14:00|430.6|429|430.84|429.24|430.84|429.24|430.6|429|0
1641590050000|2022-01-07 21:14:10|430.6|429|430.6|429|430.84|429.24|430.6|429|0
1641590060000|2022-01-07 21:14:20|430.35|428.75|430.6|429|430.6|429|430.35|428.75|0
1641590070000|2022-01-07 21:14:30|430.35|428.75|430.35|428.75|430.6|429|430.35|428.75|0
1641590080000|2022-01-07 21:14:40|430.11|428.51|430.11|428.51|430.11|428.51|430.11|428.51|0
1641590090000|2022-01-07 21:14:50|429.87|428.27|430.11|428.51|430.11|428.51|429.87|428.27|0
1641590110000|2022-01-07 21:15:10|430.31|428.31|430.31|428.31|430.31|428.31|430.31|428.31|0
1641801900000|2022-01-10 08:05:00|438.84|437.24|438.1|436.5|438.84|437.24|438.1|436.5|0
1641801910000|2022-01-10 08:05:10|438.35|436.75|438.46|436.86|438.59|436.99|438.1|436.5|0
1641801920000|2022-01-10 08:05:20|438.59|436.99|438.1|436.5|438.59|436.99|438.1|436.5|0
1641801930000|2022-01-10 08:05:30|437.86|436.26|438.1|436.5|438.35|436.75|437.86|436.26|0
1641801940000|2022-01-10 08:05:40|437.97|436.37|437.37|435.77|437.97|436.37|437.37|435.77|0
1641801950000|2022-01-10 08:05:50|437.61|436.01|438.1|436.5|438.1|436.5|437.61|436.01|0
1641801960000|2022-01-10 08:06:00|437.37|435.77|437.85|436.25|437.85|436.25|437.36|435.76|0
1641801970000|2022-01-10 08:06:10|437.36|435.76|437.36|435.76|437.36|435.76|437.36|435.76|0
1641801980000|2022-01-10 08:06:20|437.61|436.01|437.48|435.88|437.61|436.01|437.36|435.76|0
1641801990000|2022-01-10 08:06:30|437.24|435.64|436.75|435.15|437.24|435.64|436.63|435.03|0
1641802000000|2022-01-10 08:06:40|436.87|435.27|437.12|435.52|437.36|435.76|436.75|435.15|0
1641802010000|2022-01-10 08:06:50|436.87|435.27|437.24|435.64|437.36|435.76|436.87|435.27|0
1641802020000|2022-01-10 08:07:00|437.36|435.76|437.36|435.76|437.61|436.01|437.36|435.76|0
1641802030000|2022-01-10 08:07:10|437.85|436.25|437.61|436.01|437.85|436.25|437.36|435.76|0
1641802040000|2022-01-10 08:07:20|437.85|436.25|437.97|436.37|437.97|436.37|437.61|436.01|0
1641802050000|2022-01-10 08:07:30|437.73|436.13|437.85|436.25|438.1|436.5|437.73|436.13|0
1641802060000|2022-01-10 08:07:40|437.61|436.01|437.85|436.25|438.34|436.74|437.61|436.01|0
1641802070000|2022-01-10 08:07:50|437.48|435.88|437.36|435.76|437.61|436.01|437.36|435.76|0
1641802080000|2022-01-10 08:08:00|437.61|436.01|437.85|436.25|437.85|436.25|437.48|435.88|0
1641802090000|2022-01-10 08:08:10|438.1|436.5|437.85|436.25|438.1|436.5|437.85|436.25|0
1641802100000|2022-01-10 08:08:20|437.97|436.37|436.87|435.27|437.97|436.37|436.87|435.27|0
1641802110000|2022-01-10 08:08:30|437.12|435.52|437.12|435.52|437.12|435.52|436.87|435.27|0
1641802120000|2022-01-10 08:08:40|436.99|435.39|437.36|435.76|437.36|435.76|436.87|435.27|0
1641802130000|2022-01-10 08:08:50|436.63|435.03|436.87|435.27|436.87|435.27|436.63|435.03|0
1641802140000|2022-01-10 08:09:00|436.63|435.03|436.38|434.78|436.63|435.03|436.14|434.54|0
1641802150000|2022-01-10 08:09:10|435.89|434.29|436.14|434.54|436.38|434.78|435.89|434.29|0
1641802160000|2022-01-10 08:09:20|436.38|434.78|436.63|435.03|436.63|435.03|436.14|434.54|0
1641802170000|2022-01-10 08:09:30|436.14|434.54|435.16|433.56|436.14|434.54|435.16|433.56|0
1641802180000|2022-01-10 08:09:40|435.4|433.8|434.67|433.07|435.4|433.8|434.67|433.07|0
1641802190000|2022-01-10 08:09:50|434.91|433.31|434.91|433.31|435.4|433.8|434.91|433.31|0
1641802200000|2022-01-10 08:10:00|434.42|432.82|435.65|434.05|435.89|434.29|434.42|432.82|0
1641802210000|2022-01-10 08:10:10|435.4|433.8|435.89|434.29|435.89|434.29|435.4|433.8|0
1641802220000|2022-01-10 08:10:20|436.38|434.78|436.26|434.66|436.63|435.03|436.26|434.66|0
1641802230000|2022-01-10 08:10:30|436.14|434.54|436.63|435.03|436.87|435.27|436.14|434.54|0
1641802240000|2022-01-10 08:10:40|436.38|434.78|435.89|434.29|436.38|434.78|435.89|434.29|0
1641802250000|2022-01-10 08:10:50|436.14|434.54|435.65|434.05|436.14|434.54|435.65|434.05|0
1641802260000|2022-01-10 08:11:00|435.4|433.8|435.65|434.05|435.65|434.05|435.4|433.8|0
1641802270000|2022-01-10 08:11:10|435.52|433.92|435.65|434.05|435.65|434.05|435.52|433.92|0
1641802280000|2022-01-10 08:11:20|435.4|433.8|435.65|434.05|435.65|434.05|435.4|433.8|0
1641802290000|2022-01-10 08:11:30|435.89|434.29|435.4|433.8|435.89|434.29|435.4|433.8|0
1641802300000|2022-01-10 08:11:40|434.91|433.31|434.91|433.31|435.03|433.43|434.91|433.31|0
1641802310000|2022-01-10 08:11:50|435.16|433.56|433.93|432.33|435.16|433.56|433.93|432.33|0
1641802320000|2022-01-10 08:12:00|433.69|432.09|433.56|431.96|433.69|432.09|433.56|431.96|0
1641802330000|2022-01-10 08:12:10|433.69|432.09|433.44|431.84|433.93|432.33|433.32|431.72|0
1641802340000|2022-01-10 08:12:20|433.69|432.09|433.2|431.6|433.69|432.09|433.2|431.6|0
1641802350000|2022-01-10 08:12:30|432.96|431.36|432.83|431.23|433.2|431.6|432.83|431.23|0
1641802360000|2022-01-10 08:12:40|432.71|431.11|433.44|431.84|433.44|431.84|432.71|431.11|0
1641802370000|2022-01-10 08:12:50|433.56|431.96|433.44|431.84|433.69|432.09|433.44|431.84|0
1641802380000|2022-01-10 08:13:00|433.56|431.96|432.96|431.36|433.56|431.96|432.96|431.36|0
1641802390000|2022-01-10 08:13:10|432.47|430.87|432.47|430.87|432.47|430.87|432.22|430.62|0
1641802400000|2022-01-10 08:13:20|432.22|430.62|432.47|430.87|432.47|430.87|432.22|430.62|0
1641802410000|2022-01-10 08:13:30|432.71|431.11|432.47|430.87|432.71|431.11|432.22|430.62|0
1641802420000|2022-01-10 08:13:40|432.22|430.62|432.09|430.49|432.58|430.98|432.09|430.49|0
1641802430000|2022-01-10 08:13:50|431.98|430.38|431.73|430.13|431.98|430.38|431.49|429.89|0
1641802440000|2022-01-10 08:14:00|432.22|430.62|431.98|430.38|432.22|430.62|431.73|430.13|0
1641802450000|2022-01-10 08:14:10|431.85|430.25|433.07|431.47|433.07|431.47|431.85|430.25|0
1641802460000|2022-01-10 08:14:20|433.2|431.6|433.32|431.72|433.32|431.72|433.07|431.47|0
1641802470000|2022-01-10 08:14:30|432.95|431.35|432.22|430.62|432.95|431.35|432.22|430.62|0
1641802480000|2022-01-10 08:14:40|432.71|431.11|432.83|431.23|432.95|431.35|432.71|431.11|0
1641802490000|2022-01-10 08:14:50|432.46|430.86|432.34|430.74|432.46|430.86|432.22|430.62|0
1641802500000|2022-01-10 08:15:00|431.98|430.38|432.22|430.62|432.22|430.62|431.85|430.25|0
1641802510000|2022-01-10 08:15:10|431.98|430.38|431.98|430.38|431.98|430.38|431.73|430.13|0
1641802520000|2022-01-10 08:15:20|432.09|430.49|432.34|430.74|432.46|430.86|432.09|430.49|0
1641802530000|2022-01-10 08:15:30|432.22|430.62|431.73|430.13|432.22|430.62|431.73|430.13|0
1641802540000|2022-01-10 08:15:40|431.98|430.38|431.98|430.38|432.22|430.62|431.98|430.38|0
1641802550000|2022-01-10 08:15:50|431|429.4|431.24|429.64|431.24|429.64|431|429.4|0
1641802560000|2022-01-10 08:16:00|431.49|429.89|431.73|430.13|431.73|430.13|431.49|429.89|0
1641802570000|2022-01-10 08:16:10|432.22|430.62|431.98|430.38|432.22|430.62|431.73|430.13|0
1641802580000|2022-01-10 08:16:20|431.73|430.13|432.34|430.74|432.34|430.74|431.73|430.13|0
1641802590000|2022-01-10 08:16:30|432.09|430.49|431.6|430|432.22|430.62|431.6|430|0
1641802600000|2022-01-10 08:16:40|431.49|429.89|431.36|429.76|431.49|429.89|431.24|429.64|0
1641802610000|2022-01-10 08:16:50|431.11|429.51|430.51|428.91|431.11|429.51|430.51|428.91|0
1641802620000|2022-01-10 08:17:00|430.75|429.15|430.75|429.15|431.11|429.51|430.75|429.15|0
1641802630000|2022-01-10 08:17:10|430.51|428.91|431|429.4|431.24|429.64|430.51|428.91|0
1641802640000|2022-01-10 08:17:20|430.75|429.15|430.02|428.42|430.75|429.15|429.89|428.29|0
1641802650000|2022-01-10 08:17:30|430.26|428.66|430.26|428.66|430.26|428.66|430.26|428.66|0
1641802660000|2022-01-10 08:17:40|430.75|429.15|431.24|429.64|431.24|429.64|430.75|429.15|0
1641802670000|2022-01-10 08:17:50|431.49|429.89|431.24|429.64|431.49|429.89|431.24|429.64|0
1641802680000|2022-01-10 08:18:00|431|429.4|430.26|428.66|431|429.4|430.26|428.66|0
1641802700000|2022-01-10 08:18:20|430.13|428.53|429.53|427.93|430.13|428.53|429.53|427.93|0
1641802710000|2022-01-10 08:18:30|429.77|428.17|429.77|428.17|430.02|428.42|429.77|428.17|0
1641802720000|2022-01-10 08:18:40|430.02|428.42|429.77|428.17|430.02|428.42|429.77|428.17|0
1641802730000|2022-01-10 08:18:50|429.28|427.68|429.28|427.68|429.28|427.68|429.04|427.44|0
1641802740000|2022-01-10 08:19:00|429.04|427.44|429.04|427.44|429.04|427.44|429.04|427.44|0
1641802750000|2022-01-10 08:19:10|428.79|427.19|428.79|427.19|428.79|427.19|428.55|426.95|0
1641802760000|2022-01-10 08:19:20|428.55|426.95|428.31|426.71|428.55|426.95|428.31|426.71|0
1641802770000|2022-01-10 08:19:30|428.55|426.95|427.82|426.22|428.55|426.95|427.82|426.22|0
1641802780000|2022-01-10 08:19:40|428.06|426.46|428.31|426.71|428.31|426.71|428.06|426.46|0
1641802790000|2022-01-10 08:19:50|428.79|427.19|428.79|427.19|428.79|427.19|428.79|427.19|0
1641802800000|2022-01-10 08:20:00|428.67|427.07|428.06|426.46|428.67|427.07|427.93|426.33|0
1641802810000|2022-01-10 08:20:10|428.3|426.7|428.79|427.19|428.79|427.19|428.3|426.7|0
1641802820000|2022-01-10 08:20:20|429.4|427.8|429.77|428.17|429.77|428.17|429.4|427.8|0
1641802840000|2022-01-10 08:20:40|429.89|428.29|429.53|427.93|429.89|428.29|429.53|427.93|0
1641802850000|2022-01-10 08:20:50|429.28|427.68|428.3|426.7|429.28|427.68|428.3|426.7|0
1641802860000|2022-01-10 08:21:00|428.55|426.95|428.3|426.7|428.55|426.95|428.3|426.7|0
1641802870000|2022-01-10 08:21:10|428.06|426.46|427.33|425.73|428.06|426.46|427.33|425.73|0
1641802880000|2022-01-10 08:21:20|427.82|426.22|427.08|425.48|428.06|426.46|427.08|425.48|0
1641802890000|2022-01-10 08:21:30|427.2|425.6|427.69|426.09|427.82|426.22|427.2|425.6|0
1641802900000|2022-01-10 08:21:40|427.57|425.97|427.44|425.84|427.57|425.97|427.33|425.73|0
1641802910000|2022-01-10 08:21:50|427.57|425.97|426.84|425.24|427.57|425.97|426.84|425.24|0
1641802920000|2022-01-10 08:22:00|427.33|425.73|426.84|425.24|427.33|425.73|426.59|424.99|0
1641802930000|2022-01-10 08:22:10|426.71|425.11|427.82|426.22|427.82|426.22|426.71|425.11|0
1641802940000|2022-01-10 08:22:20|427.33|425.73|427.33|425.73|427.33|425.73|427.08|425.48|0
1641802950000|2022-01-10 08:22:30|427.2|425.6|426.84|425.24|427.57|425.97|426.84|425.24|0
1641802960000|2022-01-10 08:22:40|427.08|425.48|426.1|424.5|427.08|425.48|426.1|424.5|0
1641802970000|2022-01-10 08:22:50|426.35|424.75|426.35|424.75|426.59|424.99|426.35|424.75|0
1641802980000|2022-01-10 08:23:00|425.86|424.26|425.86|424.26|425.86|424.26|425.37|423.77|0
1641802990000|2022-01-10 08:23:10|425.49|423.89|425.37|423.77|425.49|423.89|425.37|423.77|0
1641803000000|2022-01-10 08:23:20|426.1|424.5|426.35|424.75|426.59|424.99|426.1|424.5|0
1641803010000|2022-01-10 08:23:30|426.47|424.87|427.33|425.73|427.33|425.73|426.47|424.87|0
1641803020000|2022-01-10 08:23:40|427.2|425.6|427.69|426.09|427.69|426.09|427.08|425.48|0
1641803030000|2022-01-10 08:23:50|427.81|426.21|427.81|426.21|428.06|426.46|427.81|426.21|0
1641803040000|2022-01-10 08:24:00|428.3|426.7|428.55|426.95|428.55|426.95|428.3|426.7|0
1641803050000|2022-01-10 08:24:10|428.3|426.7|428.3|426.7|428.67|427.07|428.3|426.7|0
1641803060000|2022-01-10 08:24:20|428.55|426.95|428.3|426.7|428.55|426.95|428.06|426.46|0
1641803070000|2022-01-10 08:24:30|428.67|427.07|428.79|427.19|428.79|427.19|428.67|427.07|0
1641803080000|2022-01-10 08:24:40|429.04|427.44|429.28|427.68|429.53|427.93|429.04|427.44|0
1641803090000|2022-01-10 08:24:50|429.04|427.44|429.15|427.55|429.15|427.55|429.04|427.44|0
1641803100000|2022-01-10 08:25:00|429.53|427.93|429.77|428.17|430.01|428.41|429.53|427.93|0
1641803110000|2022-01-10 08:25:10|429.53|427.93|429.28|427.68|429.53|427.93|429.28|427.68|0
1641803120000|2022-01-10 08:25:20|428.79|427.19|427.81|426.21|428.79|427.19|427.81|426.21|0
1641803130000|2022-01-10 08:25:30|428.06|426.46|427.57|425.97|428.06|426.46|427.57|425.97|0
1641803140000|2022-01-10 08:25:40|427.33|425.73|426.84|425.24|427.33|425.73|426.84|425.24|0
1641803150000|2022-01-10 08:25:50|427.08|425.48|426.95|425.35|427.08|425.48|426.95|425.35|0
1641803160000|2022-01-10 08:26:00|426.84|425.24|426.84|425.24|426.84|425.24|426.59|424.99|0
1641803170000|2022-01-10 08:26:10|426.35|424.75|426.35|424.75|426.35|424.75|426.35|424.75|0
1641803180000|2022-01-10 08:26:20|426.84|425.24|427.57|425.97|427.57|425.97|426.84|425.24|0
1641803190000|2022-01-10 08:26:30|427.08|425.48|427.08|425.48|427.2|425.6|427.08|425.48|0
1641803200000|2022-01-10 08:26:40|427.57|425.97|426.35|424.75|427.57|425.97|426.35|424.75|0
1641803210000|2022-01-10 08:26:50|426.46|424.86|426.1|424.5|426.46|424.86|426.1|424.5|0
1641803220000|2022-01-10 08:27:00|426.35|424.75|427.81|426.21|427.81|426.21|426.1|424.5|0
1641803230000|2022-01-10 08:27:10|427.57|425.97|426.59|424.99|427.57|425.97|426.59|424.99|0
1641803240000|2022-01-10 08:27:20|426.71|425.11|427.69|426.09|427.69|426.09|426.71|425.11|0
1641803250000|2022-01-10 08:27:30|427.82|426.22|427.8|426.2|427.82|426.22|427.55|425.95|0
1641803260000|2022-01-10 08:27:40|428.46|426.86|428.31|426.71|428.46|426.86|428.22|426.62|0
1641803270000|2022-01-10 08:27:50|428.43|426.83|429.29|427.69|429.29|427.69|428.43|426.83|0
1641803280000|2022-01-10 08:28:00|429.78|428.18|430.26|428.66|430.26|428.66|429.78|428.18|0
1641803290000|2022-01-10 08:28:10|430.51|428.91|431.11|429.51|431.11|429.51|430.51|428.91|0
1641803300000|2022-01-10 08:28:20|431.24|429.64|430.75|429.15|431.48|429.88|430.75|429.15|0
1641803310000|2022-01-10 08:28:30|430.87|429.27|430.51|428.91|430.87|429.27|430.51|428.91|0
1641803320000|2022-01-10 08:28:40|430.62|429.02|430.87|429.27|431|429.4|430.62|429.02|0
1641803330000|2022-01-10 08:28:50|431|429.4|430.26|428.66|431|429.4|430.26|428.66|0
1641803340000|2022-01-10 08:29:00|430.02|428.42|430.51|428.91|430.51|428.91|430.02|428.42|0
1641803350000|2022-01-10 08:29:10|430.75|429.15|430.75|429.15|430.87|429.27|430.75|429.15|0
1641803360000|2022-01-10 08:29:20|431.11|429.51|431|429.4|431.11|429.51|430.75|429.15|0
1641803370000|2022-01-10 08:29:30|430.51|428.91|430.02|428.42|430.75|429.15|430.02|428.42|0
1641803380000|2022-01-10 08:29:40|430.26|428.66|430.51|428.91|430.51|428.91|430.26|428.66|0
1641803390000|2022-01-10 08:29:50|430.26|428.66|430.75|429.15|430.75|429.15|430.26|428.66|0
1641803400000|2022-01-10 08:30:00|430.26|428.66|429.77|428.17|430.26|428.66|429.77|428.17|0
1641803410000|2022-01-10 08:30:10|429.53|427.93|429.29|427.69|429.53|427.93|429.29|427.69|0
1641803420000|2022-01-10 08:30:20|429.04|427.44|428.8|427.2|429.04|427.44|428.8|427.2|0
1641803430000|2022-01-10 08:30:30|429.04|427.44|427.94|426.34|429.04|427.44|427.82|426.22|0
1641803440000|2022-01-10 08:30:40|428.31|426.71|428.31|426.71|428.31|426.71|427.94|426.34|0
1641803450000|2022-01-10 08:30:50|428.07|426.47|427.82|426.22|428.07|426.47|427.7|426.1|0
1641803460000|2022-01-10 08:31:00|427.34|425.74|427.58|425.98|427.58|425.98|427.34|425.74|0
1641803470000|2022-01-10 08:31:10|427.33|425.73|426.36|424.76|427.33|425.73|426.12|424.52|0
1641803480000|2022-01-10 08:31:20|426.12|424.52|426.6|425|426.6|425|426.12|424.52|0
1641803490000|2022-01-10 08:31:30|426.85|425.25|426.6|425|426.85|425.25|426.36|424.76|0
1641803500000|2022-01-10 08:31:40|426.85|425.25|426.6|425|426.85|425.25|426.6|425|0
1641803510000|2022-01-10 08:31:50|426.36|424.76|425.63|424.03|426.6|425|425.63|424.03|0
1641803520000|2022-01-10 08:32:00|425.87|424.27|426.12|424.52|426.23|424.63|425.87|424.27|0
1641803530000|2022-01-10 08:32:10|425.63|424.03|425.38|423.78|425.63|424.03|425.38|423.78|0
1641803540000|2022-01-10 08:32:20|425.5|423.9|426.36|424.76|426.36|424.76|425.5|423.9|0
1641803550000|2022-01-10 08:32:30|426.12|424.52|425.38|423.78|426.12|424.52|425.38|423.78|0
1641803560000|2022-01-10 08:32:40|425.14|423.54|425.87|424.27|425.87|424.27|425.14|423.54|0
1641803570000|2022-01-10 08:32:50|425.63|424.03|425.26|423.66|425.87|424.27|425.26|423.66|0
1641803580000|2022-01-10 08:33:00|425.14|423.54|425.63|424.03|425.63|424.03|425.14|423.54|0
1641803590000|2022-01-10 08:33:10|425.38|423.78|425.38|423.78|425.38|423.78|425.14|423.54|0
1641803600000|2022-01-10 08:33:20|425.14|423.54|425.38|423.78|425.63|424.03|425.14|423.54|0
1641803610000|2022-01-10 08:33:30|425.14|423.54|425.87|424.27|425.87|424.27|425.14|423.54|0
1641803620000|2022-01-10 08:33:40|425.38|423.78|425.63|424.03|425.63|424.03|425.38|423.78|0
1641803630000|2022-01-10 08:33:50|425.74|424.14|425.87|424.27|425.87|424.27|425.5|423.9|0
1641803640000|2022-01-10 08:34:00|425.63|424.03|425.63|424.03|425.63|424.03|425.5|423.9|0
1641803650000|2022-01-10 08:34:10|425.74|424.14|424.9|423.3|425.74|424.14|424.9|423.3|0
1641803660000|2022-01-10 08:34:20|424.16|422.56|423.68|422.08|424.16|422.56|423.43|421.83|0
1641803670000|2022-01-10 08:34:30|423.19|421.59|423.92|422.32|423.92|422.32|423.19|421.59|0
1641803680000|2022-01-10 08:34:40|423.68|422.08|423.55|421.95|423.68|422.08|423.55|421.95|0
1641803690000|2022-01-10 08:34:50|423.43|421.83|422.95|421.35|423.43|421.83|422.95|421.35|0
1641803700000|2022-01-10 08:35:00|423.43|421.83|422.7|421.1|423.68|422.08|422.7|421.1|0
1641803710000|2022-01-10 08:35:10|422.22|420.62|422.95|421.35|422.95|421.35|422.22|420.62|0
1641803720000|2022-01-10 08:35:20|423.19|421.59|422.33|420.73|423.19|421.59|422.33|420.73|0
1641803730000|2022-01-10 08:35:30|422.22|420.62|421.97|420.37|422.22|420.62|421.97|420.37|0
1641803740000|2022-01-10 08:35:40|422.22|420.62|422.33|420.73|422.46|420.86|422.22|420.62|0
1641803750000|2022-01-10 08:35:50|422.22|420.62|422.09|420.49|422.22|420.62|421.73|420.13|0
1641803760000|2022-01-10 08:36:00|422.22|420.62|421|419.4|422.22|420.62|421|419.4|0
1641803770000|2022-01-10 08:36:10|420.75|419.15|419.54|417.94|421|419.4|419.54|417.94|0
1641803780000|2022-01-10 08:36:20|419.29|417.69|419.54|417.94|419.54|417.94|419.29|417.69|0
1641803790000|2022-01-10 08:36:30|420.02|418.42|419.54|417.94|420.02|418.42|419.17|417.57|0
1641803800000|2022-01-10 08:36:40|419.65|418.05|419.78|418.18|419.78|418.18|419.54|417.94|0
1641803810000|2022-01-10 08:36:50|419.29|417.69|420.02|418.42|420.02|418.42|419.29|417.69|0
1641803820000|2022-01-10 08:37:00|420.51|418.91|420.27|418.67|420.51|418.91|419.54|417.94|0
1641803830000|2022-01-10 08:37:10|420.51|418.91|419.78|418.18|420.51|418.91|419.78|418.18|0
1641803840000|2022-01-10 08:37:20|419.54|417.94|419.29|417.69|419.54|417.94|419.05|417.45|0
1641803850000|2022-01-10 08:37:30|419.05|417.45|419.05|417.45|419.05|417.45|418.81|417.21|0
1641803860000|2022-01-10 08:37:40|418.81|417.21|419.65|418.05|419.65|418.05|418.81|417.21|0
1641803870000|2022-01-10 08:37:50|419.41|417.81|420.02|418.42|420.02|418.42|419.41|417.81|0
1641803880000|2022-01-10 08:38:00|419.54|417.94|420.27|418.67|420.27|418.67|419.54|417.94|0
1641803890000|2022-01-10 08:38:10|420.02|418.42|420.02|418.42|420.02|418.42|419.78|418.18|0
1641803900000|2022-01-10 08:38:20|420.14|418.54|420.02|418.42|420.14|418.54|419.78|418.18|0
1641803910000|2022-01-10 08:38:30|419.78|418.18|420.75|419.15|421|419.4|419.78|418.18|0
1641803920000|2022-01-10 08:38:40|421.36|419.76|420.02|418.42|421.36|419.76|420.02|418.42|0
1641803930000|2022-01-10 08:38:50|420.51|418.91|420.51|418.91|420.51|418.91|420.27|418.67|0
1641803940000|2022-01-10 08:39:00|420.75|419.15|421.24|419.64|421.48|419.88|420.75|419.15|0
1641803950000|2022-01-10 08:39:10|421.48|419.88|421|419.4|421.48|419.88|421|419.4|0
1641803960000|2022-01-10 08:39:20|421.11|419.51|420.51|418.91|421.11|419.51|420.27|418.67|0
1641803970000|2022-01-10 08:39:30|420.38|418.78|420.38|418.78|420.38|418.78|420.27|418.67|0
1641803980000|2022-01-10 08:39:40|420.27|418.67|420.27|418.67|420.27|418.67|419.78|418.18|0
1641803990000|2022-01-10 08:39:50|420.51|418.91|420.27|418.67|420.51|418.91|420.27|418.67|0
1641804000000|2022-01-10 08:40:00|420.14|418.54|420.27|418.67|420.27|418.67|420.02|418.42|0
1641804010000|2022-01-10 08:40:10|420.02|418.42|420.51|418.91|420.51|418.91|420.02|418.42|0
1641804020000|2022-01-10 08:40:20|421.48|419.88|421.48|419.88|421.48|419.88|421.24|419.64|0
1641804030000|2022-01-10 08:40:30|421.24|419.64|421|419.4|421.73|420.13|421|419.4|0
1641804040000|2022-01-10 08:40:40|421.24|419.64|420.02|418.42|421.24|419.64|420.02|418.42|0
1641804050000|2022-01-10 08:40:50|420.27|418.67|419.29|417.69|420.27|418.67|419.29|417.69|0
1641804060000|2022-01-10 08:41:00|419.54|417.94|420.02|418.42|420.02|418.42|419.29|417.69|0
1641804070000|2022-01-10 08:41:10|419.78|418.18|419.78|418.18|419.78|418.18|419.29|417.69|0
1641804080000|2022-01-10 08:41:20|420.02|418.42|419.54|417.94|420.02|418.42|419.54|417.94|0
1641804090000|2022-01-10 08:41:30|419.78|418.18|418.81|417.21|419.78|418.18|418.81|417.21|0
1641804100000|2022-01-10 08:41:40|418.92|417.32|418.68|417.08|418.92|417.32|418.56|416.96|0
1641804110000|2022-01-10 08:41:50|418.69|417.09|420.35|418.75|420.35|418.75|418.69|417.09|0
1641804120000|2022-01-10 08:42:00|420.11|418.51|420.35|418.75|420.35|418.75|419.87|418.27|0
1641804130000|2022-01-10 08:42:10|420.11|418.51|419.98|418.38|420.11|418.51|419.87|418.27|0
1641804140000|2022-01-10 08:42:20|419.87|418.27|419.38|417.78|419.87|418.27|419.38|417.78|0
1641804150000|2022-01-10 08:42:30|419.62|418.02|419.62|418.02|420.11|418.51|419.62|418.02|0
1641804160000|2022-01-10 08:42:40|419.87|418.27|419.98|418.38|419.98|418.38|419.87|418.27|0
1641804170000|2022-01-10 08:42:50|420.35|418.75|420.6|419|420.6|419|420.35|418.75|0
1641804180000|2022-01-10 08:43:00|420.35|418.75|419.38|417.78|420.35|418.75|419.38|417.78|0
1641804190000|2022-01-10 08:43:10|419.62|418.02|419.62|418.02|419.62|418.02|419.25|417.65|0
1641804200000|2022-01-10 08:43:20|419.74|418.14|419.62|418.02|419.74|418.14|419.62|418.02|0
1641804210000|2022-01-10 08:43:30|419.38|417.78|419.38|417.78|419.62|418.02|419.38|417.78|0
1641804220000|2022-01-10 08:43:40|419.14|417.54|419.38|417.78|419.38|417.78|419.01|417.41|0
1641804230000|2022-01-10 08:43:50|419.62|418.02|419.87|418.27|419.87|418.27|419.62|418.02|0
1641804240000|2022-01-10 08:44:00|420.35|418.75|420.23|418.63|420.35|418.75|420.23|418.63|0
1641804250000|2022-01-10 08:44:10|420.35|418.75|421.08|419.48|421.08|419.48|420.35|418.75|0
1641804260000|2022-01-10 08:44:20|420.6|419|420.6|419|420.6|419|420.23|418.63|0
1641804270000|2022-01-10 08:44:30|420.84|419.24|421.08|419.48|421.08|419.48|420.84|419.24|0
1641804280000|2022-01-10 08:44:40|421.33|419.73|421.57|419.97|421.57|419.97|421.33|419.73|0
1641804290000|2022-01-10 08:44:50|421.81|420.21|422.06|420.46|422.06|420.46|421.81|420.21|0
1641804300000|2022-01-10 08:45:00|422.3|420.7|422.3|420.7|422.3|420.7|422.06|420.46|0
1641804310000|2022-01-10 08:45:10|420.84|419.24|420.6|419|420.84|419.24|420.11|418.51|0
1641804320000|2022-01-10 08:45:20|420.84|419.24|420.65|419.05|421.08|419.48|420.65|419.05|0
1641804330000|2022-01-10 08:45:30|420.4|418.8|420.68|419.08|420.68|419.08|420.4|418.8|0
1641804340000|2022-01-10 08:45:40|420.56|418.96|420.56|418.96|420.56|418.96|420.08|418.48|0
1641804350000|2022-01-10 08:45:50|420.32|418.72|419.83|418.23|420.32|418.72|419.22|417.62|0
1641804360000|2022-01-10 08:46:00|420.08|418.48|419.35|417.75|420.08|418.48|419.35|417.75|0
1641804370000|2022-01-10 08:46:10|419.59|417.99|419.4|417.8|419.65|418.05|419.4|417.8|0
1641804380000|2022-01-10 08:46:20|419.52|417.92|419.16|417.56|419.52|417.92|419.16|417.56|0
1641804390000|2022-01-10 08:46:30|418.92|417.32|418.92|417.32|418.92|417.32|418.68|417.08|0
1641804400000|2022-01-10 08:46:40|419.16|417.56|420.25|418.65|420.25|418.65|419.16|417.56|0
1641804410000|2022-01-10 08:46:50|420.13|418.53|420.37|418.77|420.62|419.02|420.13|418.53|0
1641804420000|2022-01-10 08:47:00|420.62|419.02|420.62|419.02|420.62|419.02|420.13|418.53|0
1641804430000|2022-01-10 08:47:10|420.86|419.26|421.1|419.5|421.1|419.5|420.62|419.02|0
1641804440000|2022-01-10 08:47:20|420.62|419.02|420.73|419.13|420.86|419.26|420.62|419.02|0
1641804450000|2022-01-10 08:47:30|421.1|419.5|421.34|419.74|421.34|419.74|421.1|419.5|0
1641804460000|2022-01-10 08:47:40|421.59|419.99|421.83|420.23|421.83|420.23|421.59|419.99|0
1641804470000|2022-01-10 08:47:50|421.95|420.35|422.56|420.96|422.56|420.96|421.83|420.23|0
1641804480000|2022-01-10 08:48:00|422.07|420.47|421.7|420.1|422.07|420.47|421.46|419.86|0
1641804490000|2022-01-10 08:48:10|421.46|419.86|421.1|419.5|421.46|419.86|421.1|419.5|0
1641804500000|2022-01-10 08:48:20|421.22|419.62|421.59|419.99|421.59|419.99|421.1|419.5|0
1641804510000|2022-01-10 08:48:30|421.34|419.74|421.34|419.74|421.34|419.74|421.34|419.74|0
1641804520000|2022-01-10 08:48:40|421.83|420.23|422.07|420.47|422.07|420.47|421.83|420.23|0
1641804530000|2022-01-10 08:48:50|422.31|420.71|422.31|420.71|422.56|420.96|422.31|420.71|0
1641804540000|2022-01-10 08:49:00|422.56|420.96|423.29|421.69|423.29|421.69|422.56|420.96|0
1641804550000|2022-01-10 08:49:10|422.92|421.32|423.53|421.93|423.53|421.93|422.92|421.32|0
1641804560000|2022-01-10 08:49:20|423.77|422.17|423.77|422.17|423.77|422.17|423.65|422.05|0
1641804570000|2022-01-10 08:49:30|423.53|421.93|424.01|422.41|424.01|422.41|423.53|421.93|0
1641804580000|2022-01-10 08:49:40|424.26|422.66|424.01|422.41|424.5|422.9|424.01|422.41|0
1641804590000|2022-01-10 08:49:50|423.77|422.17|424.01|422.41|424.01|422.41|423.77|422.17|0
1641804600000|2022-01-10 08:50:00|423.53|421.93|423.04|421.44|423.77|422.17|423.04|421.44|0
1641804610000|2022-01-10 08:50:10|423.4|421.8|424.26|422.66|424.26|422.66|423.4|421.8|0
1641804620000|2022-01-10 08:50:20|424.37|422.77|424.5|422.9|424.5|422.9|424.26|422.66|0
1641804630000|2022-01-10 08:50:30|424.74|423.14|424.74|423.14|424.99|423.39|424.74|423.14|0
1641804640000|2022-01-10 08:50:40|424.99|423.39|424.86|423.26|424.99|423.39|424.74|423.14|0
1641804650000|2022-01-10 08:50:50|424.74|423.14|424.01|422.41|424.74|423.14|424.01|422.41|0
1641804660000|2022-01-10 08:51:00|423.77|422.17|424.01|422.41|424.26|422.66|423.77|422.17|0
1641804670000|2022-01-10 08:51:10|423.29|421.69|422.8|421.2|423.29|421.69|422.8|421.2|0
1641804680000|2022-01-10 08:51:20|422.56|420.96|422.56|420.96|422.8|421.2|422.56|420.96|0
1641804690000|2022-01-10 08:51:30|422.8|421.2|422.56|420.96|422.92|421.32|422.56|420.96|0
1641804700000|2022-01-10 08:51:40|422.8|421.2|422.56|420.96|422.8|421.2|422.56|420.96|0
1641804710000|2022-01-10 08:51:50|422.31|420.71|422.31|420.71|422.56|420.96|422.31|420.71|0
1641804720000|2022-01-10 08:52:00|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1641804730000|2022-01-10 08:52:10|421.83|420.23|422.31|420.71|422.31|420.71|421.83|420.23|0
1641804740000|2022-01-10 08:52:20|422.07|420.47|421.58|419.98|422.31|420.71|421.58|419.98|0
1641804750000|2022-01-10 08:52:30|421.83|420.23|421.34|419.74|421.83|420.23|421.34|419.74|0
1641804760000|2022-01-10 08:52:40|421.1|419.5|421.58|419.98|421.58|419.98|421.1|419.5|0
1641804770000|2022-01-10 08:52:50|421.34|419.74|421.34|419.74|421.46|419.86|421.34|419.74|0
1641804780000|2022-01-10 08:53:00|421.1|419.5|421.83|420.23|421.83|420.23|421.1|419.5|0
1641804790000|2022-01-10 08:53:10|421.7|420.1|422.31|420.71|422.31|420.71|421.34|419.74|0
1641804800000|2022-01-10 08:53:20|422.8|421.2|423.53|421.93|423.53|421.93|422.8|421.2|0
1641804810000|2022-01-10 08:53:30|423.77|422.17|424.01|422.41|424.26|422.66|423.77|422.17|0
1641804820000|2022-01-10 08:53:40|424.26|422.66|424.07|422.47|424.26|422.66|424.07|422.47|0
1641804830000|2022-01-10 08:53:50|423.83|422.23|423.72|422.12|423.83|422.23|423.72|422.12|0
1641804840000|2022-01-10 08:54:00|423.97|422.37|424.3|422.7|424.45|422.85|423.93|422.33|0
1641804850000|2022-01-10 08:54:10|424.42|422.82|424.06|422.46|424.42|422.82|424.06|422.46|0
1641804860000|2022-01-10 08:54:20|423.81|422.21|423.81|422.21|423.81|422.21|423.33|421.73|0
1641804870000|2022-01-10 08:54:30|423.93|422.33|424.05|422.45|424.05|422.45|423.81|422.21|0
1641804880000|2022-01-10 08:54:40|423.93|422.33|423.57|421.97|423.93|422.33|423.32|421.72|0
1641804890000|2022-01-10 08:54:50|423.32|421.72|423.32|421.72|423.32|421.72|423.08|421.48|0
1641804900000|2022-01-10 08:55:00|423.57|421.97|423.57|421.97|423.57|421.97|423.32|421.72|0
1641804910000|2022-01-10 08:55:10|423.81|422.21|422.84|421.24|423.81|422.21|422.84|421.24|0
1641804920000|2022-01-10 08:55:20|423.08|421.48|423.57|421.97|423.57|421.97|423.08|421.48|0
1641804930000|2022-01-10 08:55:30|423.32|421.72|423.44|421.84|423.44|421.84|423.08|421.48|0
1641804940000|2022-01-10 08:55:40|423.32|421.72|422.84|421.24|423.32|421.72|422.84|421.24|0
1641804950000|2022-01-10 08:55:50|422.47|420.87|422.47|420.87|422.47|420.87|422.35|420.75|0
1641804960000|2022-01-10 08:56:00|422.35|420.75|423.57|421.97|423.57|421.97|422.35|420.75|0
1641804970000|2022-01-10 08:56:10|424.3|422.7|424.54|422.94|424.54|422.94|423.93|422.33|0
1641804980000|2022-01-10 08:56:20|424.05|422.45|424.54|422.94|424.54|422.94|424.05|422.45|0
1641804990000|2022-01-10 08:56:30|425.03|423.43|425.87|424.27|425.87|424.27|425.03|423.43|0
1641805000000|2022-01-10 08:56:40|426|424.4|425.51|423.91|426|424.4|425.51|423.91|0
1641805010000|2022-01-10 08:56:50|425.76|424.16|425.76|424.16|425.76|424.16|425.76|424.16|0
1641805020000|2022-01-10 08:57:00|426|424.4|425.76|424.16|426|424.4|425.76|424.16|0
1641805030000|2022-01-10 08:57:10|425.87|424.27|426.49|424.89|426.49|424.89|425.87|424.27|0
1641805040000|2022-01-10 08:57:20|426.73|425.13|426.98|425.38|426.98|425.38|426.73|425.13|0
1641805050000|2022-01-10 08:57:30|427.22|425.62|427.22|425.62|427.46|425.86|427.22|425.62|0
1641805060000|2022-01-10 08:57:40|427.58|425.98|427.71|426.11|427.71|426.11|427.58|425.98|0
1641805070000|2022-01-10 08:57:50|427.95|426.35|428.44|426.84|428.44|426.84|427.95|426.35|0
1641805080000|2022-01-10 08:58:00|427.95|426.35|427.95|426.35|427.95|426.35|427.82|426.22|0
1641805090000|2022-01-10 08:58:10|428.19|426.59|428.19|426.59|428.68|427.08|428.19|426.59|0
1641805100000|2022-01-10 08:58:20|427.95|426.35|428.44|426.84|428.44|426.84|427.95|426.35|0
1641805110000|2022-01-10 08:58:30|428.68|427.08|428.8|427.2|429.17|427.57|428.68|427.08|0
1641805120000|2022-01-10 08:58:40|428.68|427.08|428.44|426.84|428.68|427.08|428.31|426.71|0
1641805130000|2022-01-10 08:58:50|428.31|426.71|427.95|426.35|428.31|426.71|427.95|426.35|0
1641805140000|2022-01-10 08:59:00|428.07|426.47|427.71|426.11|428.07|426.47|427.71|426.11|0
1641805150000|2022-01-10 08:59:10|428.07|426.47|428.68|427.08|428.68|427.08|427.95|426.35|0
1641805160000|2022-01-10 08:59:20|428.44|426.84|428.19|426.59|428.44|426.84|428.19|426.59|0
1641805170000|2022-01-10 08:59:30|427.58|425.98|427.22|425.62|427.58|425.98|427.22|425.62|0
1641805180000|2022-01-10 08:59:40|427.46|425.86|427.22|425.62|427.46|425.86|426.97|425.37|0
1641805190000|2022-01-10 08:59:50|426.97|425.37|427.09|425.49|427.22|425.62|426.97|425.37|0
1641805200000|2022-01-10 09:00:00|427.22|425.62|428.19|426.59|428.19|426.59|427.22|425.62|0
1641805210000|2022-01-10 09:00:10|428.31|426.71|427.82|426.22|428.31|426.71|427.82|426.22|0
1641805220000|2022-01-10 09:00:20|427.95|426.35|427.95|426.35|428.07|426.47|427.82|426.22|0
1641805230000|2022-01-10 09:00:30|428.19|426.59|428.44|426.84|428.44|426.84|428.19|426.59|0
1641805240000|2022-01-10 09:00:40|428.19|426.59|428.44|426.84|428.44|426.84|428.19|426.59|0
1641805250000|2022-01-10 09:00:50|428.19|426.59|427.95|426.35|428.19|426.59|427.95|426.35|0
1641805260000|2022-01-10 09:01:00|427.82|426.22|428.8|427.2|428.92|427.32|427.82|426.22|0
1641805270000|2022-01-10 09:01:10|428.92|427.32|428.92|427.32|429.17|427.57|428.92|427.32|0
1641805280000|2022-01-10 09:01:20|429.17|427.57|428.8|427.2|429.17|427.57|428.8|427.2|0
1641805290000|2022-01-10 09:01:30|428.92|427.32|429.65|428.05|429.65|428.05|428.55|426.95|0
1641805300000|2022-01-10 09:01:40|429.77|428.17|429.53|427.93|429.9|428.3|429.41|427.81|0
1641805310000|2022-01-10 09:01:50|429.41|427.81|428.92|427.32|429.41|427.81|428.44|426.84|0
1641805320000|2022-01-10 09:02:00|428.68|427.08|428.44|426.84|428.92|427.32|428.44|426.84|0
1641805330000|2022-01-10 09:02:10|428.68|427.08|428.43|426.83|428.68|427.08|428.43|426.83|0
1641805340000|2022-01-10 09:02:20|428.31|426.71|428.31|426.71|428.43|426.83|428.19|426.59|0
1641805350000|2022-01-10 09:02:30|428.68|427.08|429.17|427.57|429.17|427.57|428.68|427.08|0
1641805360000|2022-01-10 09:02:40|428.43|426.83|427.95|426.35|428.43|426.83|427.95|426.35|0
1641805370000|2022-01-10 09:02:50|428.19|426.59|428.43|426.83|428.43|426.83|428.19|426.59|0
1641805380000|2022-01-10 09:03:00|428.19|426.59|428.68|427.08|428.68|427.08|428.19|426.59|0
1641805390000|2022-01-10 09:03:10|428.43|426.83|429.17|427.57|429.17|427.57|428.43|426.83|0
1641805400000|2022-01-10 09:03:20|429.41|427.81|429.9|428.3|429.9|428.3|429.41|427.81|0
1641805410000|2022-01-10 09:03:30|430.14|428.54|429.65|428.05|430.14|428.54|429.65|428.05|0
1641805420000|2022-01-10 09:03:40|428.92|427.32|428.43|426.83|428.92|427.32|428.43|426.83|0
1641805430000|2022-01-10 09:03:50|428.68|427.08|428.43|426.83|428.68|427.08|428.43|426.83|0
1641805440000|2022-01-10 09:04:00|428.92|427.32|428.55|426.95|428.92|427.32|428.55|426.95|0
1641805450000|2022-01-10 09:04:10|428.43|426.83|428.19|426.59|428.55|426.95|428.19|426.59|0
1641805460000|2022-01-10 09:04:20|427.95|426.35|427.95|426.35|427.95|426.35|427.95|426.35|0
1641805470000|2022-01-10 09:04:30|427.7|426.1|427.33|425.73|427.7|426.1|427.33|425.73|0
1641805480000|2022-01-10 09:04:40|426.97|425.37|427.46|425.86|427.46|425.86|426.85|425.25|0
1641805490000|2022-01-10 09:04:50|426.97|425.37|426.24|424.64|426.97|425.37|426.24|424.64|0
1641805500000|2022-01-10 09:05:00|426.48|424.88|427.7|426.1|427.7|426.1|426.48|424.88|0
1641805510000|2022-01-10 09:05:10|427.58|425.98|428.43|426.83|428.43|426.83|427.58|425.98|0
1641805520000|2022-01-10 09:05:20|428.19|426.59|428.55|426.95|428.55|426.95|428.19|426.59|0
1641805530000|2022-01-10 09:05:30|428.43|426.83|429.28|427.68|429.28|427.68|428.43|426.83|0
1641805540000|2022-01-10 09:05:40|428.43|426.83|427.82|426.22|428.43|426.83|427.82|426.22|0
1641805550000|2022-01-10 09:05:50|427.95|426.35|428.43|426.83|428.43|426.83|427.95|426.35|0
1641805560000|2022-01-10 09:06:00|428.68|427.08|428.92|427.32|428.92|427.32|428.68|427.08|0
1641805570000|2022-01-10 09:06:10|429.16|427.56|429.16|427.56|429.16|427.56|429.16|427.56|0
1641805580000|2022-01-10 09:06:20|429.41|427.81|429.65|428.05|429.65|428.05|429.16|427.56|0
1641805590000|2022-01-10 09:06:30|429.9|428.3|429.41|427.81|429.9|428.3|429.41|427.81|0
1641805600000|2022-01-10 09:06:40|429.65|428.05|430.14|428.54|430.26|428.66|429.65|428.05|0
1641805610000|2022-01-10 09:06:50|430.26|428.66|430.38|428.78|430.5|428.9|430.26|428.66|0
1641805620000|2022-01-10 09:07:00|430.74|429.14|430.63|429.03|431.36|429.76|430.38|428.78|0
1641805630000|2022-01-10 09:07:10|431.6|430|432.33|430.73|432.33|430.73|431.6|430|0
1641805640000|2022-01-10 09:07:20|432.09|430.49|432.82|431.22|432.82|431.22|432.09|430.49|0
1641805650000|2022-01-10 09:07:30|432.58|430.98|431.85|430.25|432.58|430.98|431.6|430|0
1641805660000|2022-01-10 09:07:40|432.09|430.49|431.6|430|432.33|430.73|431.6|430|0
1641805670000|2022-01-10 09:07:50|431.72|430.12|431.85|430.25|432.09|430.49|431.72|430.12|0
1641805680000|2022-01-10 09:08:00|431.6|430|431.36|429.76|431.6|430|431.36|429.76|0
1641805690000|2022-01-10 09:08:10|430.63|429.03|430.87|429.27|430.87|429.27|430.63|429.03|0
1641805700000|2022-01-10 09:08:20|430.63|429.03|430.63|429.03|430.87|429.27|430.38|428.78|0
1641805710000|2022-01-10 09:08:30|430.38|428.78|430.14|428.54|430.38|428.78|430.14|428.54|0
1641805720000|2022-01-10 09:08:40|430.63|429.03|430.63|429.03|430.63|429.03|430.38|428.78|0
1641805730000|2022-01-10 09:08:50|430.5|428.9|430.14|428.54|430.5|428.9|430.01|428.41|0
1641805740000|2022-01-10 09:09:00|430.63|429.03|430.87|429.27|430.99|429.39|430.63|429.03|0
1641805750000|2022-01-10 09:09:10|430.38|428.78|430.63|429.03|430.63|429.03|430.38|428.78|0
1641805760000|2022-01-10 09:09:20|430.87|429.27|430.74|429.14|430.87|429.27|430.74|429.14|0
1641805770000|2022-01-10 09:09:30|430.63|429.03|430.74|429.14|430.87|429.27|430.63|429.03|0
1641805780000|2022-01-10 09:09:40|430.87|429.27|431.11|429.51|431.11|429.51|430.87|429.27|0
1641805790000|2022-01-10 09:09:50|430.99|429.39|431.6|430|431.6|430|430.99|429.39|0
1641805800000|2022-01-10 09:10:00|430.14|428.54|430.74|429.14|430.87|429.27|430.14|428.54|0
1641805810000|2022-01-10 09:10:10|430.87|429.27|430.87|429.27|430.87|429.27|430.87|429.27|0
1641805820000|2022-01-10 09:10:20|430.38|428.78|430.87|429.27|430.87|429.27|430.38|428.78|0
1641805830000|2022-01-10 09:10:30|431.11|429.51|430.74|429.14|431.11|429.51|430.63|429.03|0
1641805840000|2022-01-10 09:10:40|430.63|429.03|430.5|428.9|430.63|429.03|430.5|428.9|0
1641805850000|2022-01-10 09:10:50|430.38|428.78|431.11|429.51|431.36|429.76|430.38|428.78|0
1641805860000|2022-01-10 09:11:00|431.36|429.76|431.6|430|431.6|430|431.36|429.76|0
1641805870000|2022-01-10 09:11:10|431.84|430.24|432.33|430.73|432.33|430.73|431.84|430.24|0
1641805880000|2022-01-10 09:11:20|432.94|431.34|432.58|430.98|432.94|431.34|432.58|430.98|0
1641805890000|2022-01-10 09:11:30|432.33|430.73|431.84|430.24|432.58|430.98|431.84|430.24|0
1641805900000|2022-01-10 09:11:40|431.6|430|431.11|429.51|431.84|430.24|431.11|429.51|0
1641805910000|2022-01-10 09:11:50|431.36|429.76|431.36|429.76|431.36|429.76|431.36|429.76|0
1641805920000|2022-01-10 09:12:00|431.6|430|431.47|429.87|431.6|430|431.36|429.76|0
1641805930000|2022-01-10 09:12:10|432.09|430.49|431.84|430.24|432.09|430.49|431.84|430.24|0
1641805950000|2022-01-10 09:12:30|432.09|430.49|432.09|430.49|432.33|430.73|432.09|430.49|0
1641805960000|2022-01-10 09:12:40|431.84|430.24|431.11|429.51|431.84|430.24|431.11|429.51|0
1641805970000|2022-01-10 09:12:50|431.23|429.63|430.87|429.27|431.23|429.63|430.87|429.27|0
1641805980000|2022-01-10 09:13:00|430.62|429.02|430.62|429.02|430.87|429.27|430.62|429.02|0
1641805990000|2022-01-10 09:13:10|430.74|429.14|431.36|429.76|431.47|429.87|430.74|429.14|0
1641806000000|2022-01-10 09:13:20|431.6|430|431.36|429.76|431.6|430|431.36|429.76|0
1641806010000|2022-01-10 09:13:30|431.11|429.51|430.87|429.27|431.11|429.51|430.87|429.27|0
1641806020000|2022-01-10 09:13:40|430.25|428.65|430.14|428.54|430.38|428.78|430.14|428.54|0
1641806030000|2022-01-10 09:13:50|430.38|428.78|430.38|428.78|430.38|428.78|430.25|428.65|0
1641806040000|2022-01-10 09:14:00|430.5|428.9|430.87|429.27|430.98|429.38|430.5|428.9|0
1641806050000|2022-01-10 09:14:10|431.11|429.51|430.38|428.78|431.11|429.51|430.38|428.78|0
1641806060000|2022-01-10 09:14:20|430.87|429.27|430.62|429.02|430.98|429.38|430.62|429.02|0
1641806070000|2022-01-10 09:14:30|430.87|429.27|430.87|429.27|430.87|429.27|430.74|429.14|0
1641806080000|2022-01-10 09:14:40|430.5|428.9|429.77|428.17|430.5|428.9|429.77|428.17|0
1641806090000|2022-01-10 09:14:50|429.89|428.29|430.14|428.54|430.14|428.54|429.89|428.29|0
1641806100000|2022-01-10 09:15:00|430.38|428.78|431.72|430.12|431.72|430.12|430.38|428.78|0
1641806110000|2022-01-10 09:15:10|431.84|430.24|432.09|430.49|432.09|430.49|431.84|430.24|0
1641806120000|2022-01-10 09:15:20|432.45|430.85|432.82|431.22|432.82|431.22|432.45|430.85|0
1641806130000|2022-01-10 09:15:30|432.57|430.97|432.57|430.97|432.82|431.22|432.57|430.97|0
1641806140000|2022-01-10 09:15:40|432.33|430.73|432.33|430.73|432.57|430.97|432.33|430.73|0
1641806150000|2022-01-10 09:15:50|432.82|431.22|432.33|430.73|432.82|431.22|432.33|430.73|0
1641806160000|2022-01-10 09:16:00|432.2|430.6|432.2|430.6|432.2|430.6|432.2|430.6|0
1641806170000|2022-01-10 09:16:10|432.33|430.73|432.33|430.73|432.33|430.73|431.96|430.36|0
1641806180000|2022-01-10 09:16:20|432.09|430.49|431.84|430.24|432.33|430.73|431.84|430.24|0
1641806190000|2022-01-10 09:16:30|431.6|430|431.6|430|431.84|430.24|431.6|430|0
1641806200000|2022-01-10 09:16:40|431.84|430.24|431.6|430|431.84|430.24|431.6|430|0
1641806210000|2022-01-10 09:16:50|431.72|430.12|431.6|430|431.84|430.24|431.35|429.75|0
1641806220000|2022-01-10 09:17:00|431.71|430.11|431.96|430.36|431.96|430.36|431.35|429.75|0
1641806230000|2022-01-10 09:17:10|432.09|430.49|431.84|430.24|432.33|430.73|431.84|430.24|0
1641806240000|2022-01-10 09:17:20|432.09|430.49|432.82|431.22|432.82|431.22|432.09|430.49|0
1641806250000|2022-01-10 09:17:30|432.57|430.97|432.33|430.73|432.57|430.97|432.09|430.49|0
1641806260000|2022-01-10 09:17:40|432.57|430.97|432.69|431.09|432.82|431.22|432.57|430.97|0
1641806270000|2022-01-10 09:17:50|431.96|430.36|432.69|431.09|432.69|431.09|431.96|430.36|0
1641806280000|2022-01-10 09:18:00|432.57|430.97|432.09|430.49|432.57|430.97|432.09|430.49|0
1641806290000|2022-01-10 09:18:10|431.84|430.24|431.84|430.24|432.09|430.49|431.84|430.24|0
1641806300000|2022-01-10 09:18:20|432.09|430.49|432.33|430.73|432.33|430.73|432.09|430.49|0
1641806310000|2022-01-10 09:18:30|432.09|430.49|431.84|430.24|432.09|430.49|431.84|430.24|0
1641806340000|2022-01-10 09:19:00|432.08|430.48|432.08|430.48|432.08|430.48|432.08|430.48|0
1641806350000|2022-01-10 09:19:10|431.96|430.36|432.33|430.73|432.33|430.73|431.96|430.36|0
1641806360000|2022-01-10 09:19:20|432.08|430.48|432.08|430.48|432.33|430.73|432.08|430.48|0
1641806370000|2022-01-10 09:19:30|431.84|430.24|432.57|430.97|432.57|430.97|431.84|430.24|0
1641806380000|2022-01-10 09:19:40|432.82|431.22|432.57|430.97|432.82|431.22|432.57|430.97|0
1641806390000|2022-01-10 09:19:50|432.33|430.73|432.45|430.85|432.45|430.85|432.33|430.73|0
1641806400000|2022-01-10 09:20:00|432.33|430.73|432.33|430.73|432.57|430.97|432.33|430.73|0
1641806410000|2022-01-10 09:20:10|432.57|430.97|432.57|430.97|432.57|430.97|432.57|430.97|0
1641806420000|2022-01-10 09:20:20|432.82|431.22|433.06|431.46|433.06|431.46|432.82|431.22|0
1641806430000|2022-01-10 09:20:30|433.3|431.7|433.3|431.7|433.55|431.95|433.3|431.7|0
1641806440000|2022-01-10 09:20:40|433.06|431.46|433.3|431.7|433.3|431.7|433.06|431.46|0
1641806450000|2022-01-10 09:20:50|433.55|431.95|433.55|431.95|433.55|431.95|433.3|431.7|0
1641806460000|2022-01-10 09:21:00|433.3|431.7|433.06|431.46|433.3|431.7|432.82|431.22|0
1641806470000|2022-01-10 09:21:10|432.93|431.33|433.06|431.46|433.06|431.46|432.82|431.22|0
1641806480000|2022-01-10 09:21:20|432.82|431.22|432.33|430.73|432.82|431.22|432.33|430.73|0
1641806490000|2022-01-10 09:21:30|432.82|431.22|433.06|431.46|433.3|431.7|432.82|431.22|0
1641806500000|2022-01-10 09:21:40|432.82|431.22|433.3|431.7|433.3|431.7|432.82|431.22|0
1641806510000|2022-01-10 09:21:50|433.06|431.46|433.06|431.46|433.06|431.46|433.06|431.46|0
1641806520000|2022-01-10 09:22:00|433.3|431.7|433.06|431.46|433.3|431.7|433.06|431.46|0
1641806530000|2022-01-10 09:22:10|432.82|431.22|433.3|431.7|433.3|431.7|432.82|431.22|0
1641806540000|2022-01-10 09:22:20|433.42|431.82|433.42|431.82|433.42|431.82|433.3|431.7|0
1641806550000|2022-01-10 09:22:30|433.3|431.7|433.3|431.7|433.42|431.82|433.3|431.7|0
1641806560000|2022-01-10 09:22:40|433.55|431.95|433.3|431.7|433.55|431.95|433.3|431.7|0
1641806570000|2022-01-10 09:22:50|432.82|431.22|433.06|431.46|433.06|431.46|432.82|431.22|0
1641806580000|2022-01-10 09:23:00|433.18|431.58|434.04|432.44|434.04|432.44|433.18|431.58|0
1641806590000|2022-01-10 09:23:10|434.28|432.68|434.28|432.68|434.28|432.68|434.28|432.68|0
1641806600000|2022-01-10 09:23:20|433.79|432.19|433.55|431.95|434.03|432.43|433.55|431.95|0
1641806610000|2022-01-10 09:23:30|433.3|431.7|433.55|431.95|433.79|432.19|433.3|431.7|0
1641806620000|2022-01-10 09:23:40|433.18|431.58|432.81|431.21|433.18|431.58|432.81|431.21|0
1641806630000|2022-01-10 09:23:50|432.57|430.97|432.33|430.73|432.57|430.97|432.33|430.73|0
1641806640000|2022-01-10 09:24:00|432.81|431.21|432.81|431.21|432.93|431.33|432.57|430.97|0
1641806650000|2022-01-10 09:24:10|433.3|431.7|433.42|431.82|433.42|431.82|433.18|431.58|0
1641806660000|2022-01-10 09:24:20|433.79|432.19|434.03|432.43|434.28|432.68|433.79|432.19|0
1641806670000|2022-01-10 09:24:30|433.91|432.31|433.42|431.82|433.91|432.31|433.42|431.82|0
1641806680000|2022-01-10 09:24:40|433.18|431.58|433.3|431.7|433.3|431.7|433.18|431.58|0
1641806690000|2022-01-10 09:24:50|432.81|431.21|433.79|432.19|433.79|432.19|432.81|431.21|0
1641806700000|2022-01-10 09:25:00|433.55|431.95|433.79|432.19|433.79|432.19|433.55|431.95|0
1641806710000|2022-01-10 09:25:10|433.55|431.95|433.79|432.19|433.79|432.19|433.55|431.95|0
1641806720000|2022-01-10 09:25:20|433.55|431.95|433.79|432.19|433.79|432.19|433.55|431.95|0
1641806740000|2022-01-10 09:25:40|433.55|431.95|433.91|432.31|434.03|432.43|433.55|431.95|0
1641806750000|2022-01-10 09:25:50|434.77|433.17|434.52|432.92|434.77|433.17|434.4|432.8|0
1641806760000|2022-01-10 09:26:00|434.77|433.17|434.77|433.17|434.77|433.17|434.77|433.17|0
1641806770000|2022-01-10 09:26:10|435.01|433.41|435.25|433.65|435.25|433.65|435.01|433.41|0
1641806780000|2022-01-10 09:26:20|435.37|433.77|435.74|434.14|435.74|434.14|435.37|433.77|0
1641806790000|2022-01-10 09:26:30|435.5|433.9|435.01|433.41|435.5|433.9|435.01|433.41|0
1641806800000|2022-01-10 09:26:40|434.77|433.17|434.77|433.17|434.77|433.17|434.52|432.92|0
1641806810000|2022-01-10 09:26:50|434.52|432.92|434.39|432.79|434.52|432.92|434.15|432.55|0
1641806820000|2022-01-10 09:27:00|434.15|432.55|434.03|432.43|434.52|432.92|434.03|432.43|0
1641806830000|2022-01-10 09:27:10|434.52|432.92|434.28|432.68|434.52|432.92|434.03|432.43|0
1641806840000|2022-01-10 09:27:20|434.03|432.43|434.03|432.43|434.03|432.43|434.03|432.43|0
1641806850000|2022-01-10 09:27:30|434.15|432.55|434.52|432.92|434.52|432.92|434.15|432.55|0
1641806870000|2022-01-10 09:27:50|434.77|433.17|434.77|433.17|435.25|433.65|434.77|433.17|0
1641806880000|2022-01-10 09:28:00|435.01|433.41|435.01|433.41|435.01|433.41|434.77|433.17|0
1641806890000|2022-01-10 09:28:10|434.77|433.17|435.13|433.53|435.13|433.53|434.77|433.17|0
1641806900000|2022-01-10 09:28:20|435.01|433.41|435.01|433.41|435.01|433.41|435.01|433.41|0
1641806910000|2022-01-10 09:28:30|434.77|433.17|434.88|433.28|434.88|433.28|434.77|433.17|0
1641806920000|2022-01-10 09:28:40|435.13|433.53|435.61|434.01|435.74|434.14|435.13|433.53|0
1641806930000|2022-01-10 09:28:50|435.5|433.9|435.25|433.65|435.5|433.9|435.25|433.65|0
1641806940000|2022-01-10 09:29:00|435.5|433.9|435.61|434.01|435.61|434.01|435.25|433.65|0
1641806950000|2022-01-10 09:29:10|435.5|433.9|435.74|434.14|435.74|434.14|435.5|433.9|0
1641806960000|2022-01-10 09:29:20|435.5|433.9|435.5|433.9|435.74|434.14|435.5|433.9|0
1641806970000|2022-01-10 09:29:30|435.74|434.14|435.74|434.14|435.74|434.14|435.5|433.9|0
1641806980000|2022-01-10 09:29:40|435.5|433.9|435.25|433.65|435.5|433.9|435.25|433.65|0
1641806990000|2022-01-10 09:29:50|435.5|433.9|435.5|433.9|435.5|433.9|435.25|433.65|0
1641807000000|2022-01-10 09:30:00|435.74|434.14|435.74|434.14|435.74|434.14|435.74|434.14|0
1641807010000|2022-01-10 09:30:10|435.61|434.01|435.99|434.39|435.99|434.39|435.61|434.01|0
1641807020000|2022-01-10 09:30:20|436.23|434.63|436.72|435.12|436.96|435.36|436.23|434.63|0
1641807030000|2022-01-10 09:30:30|436.96|435.36|436.72|435.12|436.96|435.36|436.72|435.12|0
1641807050000|2022-01-10 09:30:50|436.47|434.87|435.74|434.14|436.47|434.87|435.74|434.14|0
1641807060000|2022-01-10 09:31:00|436.1|434.5|436.96|435.36|436.96|435.36|436.1|434.5|0
1641807070000|2022-01-10 09:31:10|436.23|434.63|435.98|434.38|436.23|434.63|435.74|434.14|0
1641807080000|2022-01-10 09:31:20|435.74|434.14|435.25|433.65|435.74|434.14|435.13|433.53|0
1641807090000|2022-01-10 09:31:30|435.37|433.77|435.37|433.77|435.5|433.9|435.37|433.77|0
1641807100000|2022-01-10 09:31:40|435.5|433.9|435.25|433.65|435.5|433.9|435.25|433.65|0
1641807110000|2022-01-10 09:31:50|435.13|433.53|434.76|433.16|435.13|433.53|434.76|433.16|0
1641807120000|2022-01-10 09:32:00|435.5|433.9|435.25|433.65|435.5|433.9|435.25|433.65|0
1641807130000|2022-01-10 09:32:10|435.12|433.52|434.76|433.16|435.12|433.52|434.52|432.92|0
1641807140000|2022-01-10 09:32:20|434.39|432.79|434.39|432.79|434.52|432.92|434.39|432.79|0
1641807150000|2022-01-10 09:32:30|434.28|432.68|434.28|432.68|434.28|432.68|434.28|432.68|0
1641807160000|2022-01-10 09:32:40|434.52|432.92|434.52|432.92|434.52|432.92|434.52|432.92|0
1641807170000|2022-01-10 09:32:50|434.28|432.68|435.01|433.41|435.01|433.41|434.28|432.68|0
1641807180000|2022-01-10 09:33:00|434.76|433.16|435.01|433.41|435.01|433.41|434.76|433.16|0
1641807190000|2022-01-10 09:33:10|434.76|433.16|434.76|433.16|434.76|433.16|434.76|433.16|0
1641807200000|2022-01-10 09:33:20|434.64|433.04|434.64|433.04|434.76|433.16|434.64|433.04|0
1641807210000|2022-01-10 09:33:30|434.76|433.16|435.5|433.9|435.5|433.9|434.76|433.16|0
1641807220000|2022-01-10 09:33:40|435.25|433.65|434.76|433.16|435.25|433.65|434.76|433.16|0
1641807230000|2022-01-10 09:33:50|435.01|433.41|434.76|433.16|435.01|433.41|434.76|433.16|0
1641807240000|2022-01-10 09:34:00|434.64|433.04|434.52|432.92|434.64|433.04|434.52|432.92|0
1641807250000|2022-01-10 09:34:10|434.15|432.55|434.03|432.43|434.27|432.67|434.03|432.43|0
1641807260000|2022-01-10 09:34:20|434.15|432.55|434.03|432.43|434.15|432.55|434.03|432.43|0
1641807270000|2022-01-10 09:34:30|433.79|432.19|433.9|432.3|433.9|432.3|433.79|432.19|0
1641807280000|2022-01-10 09:34:40|433.79|432.19|434.03|432.43|434.27|432.67|433.79|432.19|0
1641807290000|2022-01-10 09:34:50|433.79|432.19|433.54|431.94|433.79|432.19|433.54|431.94|0
1641807300000|2022-01-10 09:35:00|433.3|431.7|433.54|431.94|433.54|431.94|433.3|431.7|0
1641807310000|2022-01-10 09:35:10|433.3|431.7|434.03|432.43|434.03|432.43|433.3|431.7|0
1641807320000|2022-01-10 09:35:20|433.79|432.19|434.27|432.67|434.27|432.67|433.66|432.06|0
1641807330000|2022-01-10 09:35:30|434.39|432.79|434.76|433.16|434.76|433.16|434.39|432.79|0
1641807340000|2022-01-10 09:35:40|435.01|433.41|435.01|433.41|435.01|433.41|434.76|433.16|0
1641807350000|2022-01-10 09:35:50|434.88|433.28|434.88|433.28|435.01|433.41|434.88|433.28|0
1641807360000|2022-01-10 09:36:00|435.01|433.41|434.27|432.67|435.01|433.41|434.27|432.67|0
1641807370000|2022-01-10 09:36:10|434.52|432.92|434.27|432.67|434.52|432.92|434.27|432.67|0
1641807380000|2022-01-10 09:36:20|434.52|432.92|434.52|432.92|434.52|432.92|434.52|432.92|0
1641807390000|2022-01-10 09:36:30|434.76|433.16|435.12|433.52|435.25|433.65|434.76|433.16|0
1641807400000|2022-01-10 09:36:40|435.01|433.41|435.86|434.26|435.98|434.38|435.01|433.41|0
1641807410000|2022-01-10 09:36:50|436.47|434.87|436.23|434.63|436.47|434.87|436.23|434.63|0
1641807420000|2022-01-10 09:37:00|435.98|434.38|435.74|434.14|435.98|434.38|435.74|434.14|0
1641807430000|2022-01-10 09:37:10|435.98|434.38|435.98|434.38|435.98|434.38|435.98|434.38|0
1641807440000|2022-01-10 09:37:20|435.74|434.14|435.12|433.52|435.74|434.14|435.01|433.41|0
1641807450000|2022-01-10 09:37:30|435.25|433.65|435.25|433.65|435.25|433.65|435.25|433.65|0
1641807470000|2022-01-10 09:37:50|435.01|433.41|434.88|433.28|435.01|433.41|434.88|433.28|0
1641807480000|2022-01-10 09:38:00|434.76|433.16|433.9|432.3|434.76|433.16|433.9|432.3|0
1641807490000|2022-01-10 09:38:10|433.78|432.18|433.54|431.94|433.78|432.18|433.54|431.94|0
1641807500000|2022-01-10 09:38:20|433.3|431.7|433.3|431.7|433.41|431.81|433.3|431.7|0
1641807510000|2022-01-10 09:38:30|433.41|431.81|433.41|431.81|433.41|431.81|433.41|431.81|0
1641807520000|2022-01-10 09:38:40|433.54|431.94|433.78|432.18|433.78|432.18|433.54|431.94|0
1641807530000|2022-01-10 09:38:50|434.27|432.67|434.27|432.67|434.27|432.67|434.27|432.67|0
1641807540000|2022-01-10 09:39:00|434.76|433.16|434.27|432.67|434.76|433.16|434.27|432.67|0
1641807550000|2022-01-10 09:39:10|434.15|432.55|434.15|432.55|434.15|432.55|434.03|432.43|0
1641807560000|2022-01-10 09:39:20|434.39|432.79|434.52|432.92|434.52|432.92|434.39|432.79|0
1641807570000|2022-01-10 09:39:30|434.27|432.67|434.27|432.67|434.27|432.67|434.27|432.67|0
1641807580000|2022-01-10 09:39:40|434.52|432.92|434.03|432.43|434.52|432.92|434.03|432.43|0
1641807590000|2022-01-10 09:39:50|434.15|432.55|434.03|432.43|434.15|432.55|434.03|432.43|0
1641807600000|2022-01-10 09:40:00|434.15|432.55|434.15|432.55|434.15|432.55|434.03|432.43|0
1641807610000|2022-01-10 09:40:10|433.78|432.18|434.03|432.43|434.03|432.43|433.78|432.18|0
1641807620000|2022-01-10 09:40:20|434.27|432.67|434.27|432.67|434.27|432.67|434.03|432.43|0
1641807640000|2022-01-10 09:40:40|434.52|432.92|434.52|432.92|434.52|432.92|434.52|432.92|0
1641807660000|2022-01-10 09:41:00|434.27|432.67|434.27|432.67|434.27|432.67|434.03|432.43|0
1641807670000|2022-01-10 09:41:10|434.76|433.16|434.76|433.16|434.76|433.16|434.76|433.16|0
1641807680000|2022-01-10 09:41:20|434.63|433.03|434.63|433.03|434.63|433.03|434.52|432.92|0
1641807690000|2022-01-10 09:41:30|434.76|433.16|435|433.4|435|433.4|434.76|433.16|0
1641807700000|2022-01-10 09:41:40|435.25|433.65|435.25|433.65|435.25|433.65|435.25|433.65|0
1641807710000|2022-01-10 09:41:50|435|433.4|434.52|432.92|435|433.4|434.52|432.92|0
1641807720000|2022-01-10 09:42:00|434.76|433.16|434.39|432.79|434.76|433.16|434.39|432.79|0
1641807730000|2022-01-10 09:42:10|434.27|432.67|434.39|432.79|434.52|432.92|434.27|432.67|0
1641807740000|2022-01-10 09:42:20|434.27|432.67|434.27|432.67|434.27|432.67|434.03|432.43|0
1641807750000|2022-01-10 09:42:30|434.52|432.92|434.14|432.54|434.52|432.92|434.14|432.54|0
1641807760000|2022-01-10 09:42:40|434.27|432.67|434.03|432.43|434.27|432.67|434.03|432.43|0
1641807780000|2022-01-10 09:43:00|433.9|432.3|434.52|432.92|434.52|432.92|433.9|432.3|0
1641807790000|2022-01-10 09:43:10|434.39|432.79|434.52|432.92|434.52|432.92|434.39|432.79|0
1641807810000|2022-01-10 09:43:30|434.51|432.91|434.39|432.79|434.51|432.91|434.39|432.79|0
1641807820000|2022-01-10 09:43:40|434.27|432.67|434.51|432.91|434.51|432.91|434.27|432.67|0
1641807830000|2022-01-10 09:43:50|434.63|433.03|435|433.4|435|433.4|434.63|433.03|0
1641807840000|2022-01-10 09:44:00|435.12|433.52|435.36|433.76|435.36|433.76|435.12|433.52|0
1641807850000|2022-01-10 09:44:10|435.25|433.65|435.49|433.89|435.49|433.89|435.25|433.65|0
1641807860000|2022-01-10 09:44:20|435.74|434.14|435.74|434.14|435.74|434.14|435.74|434.14|0
1641807870000|2022-01-10 09:44:30|435.98|434.38|436.22|434.62|436.22|434.62|435.98|434.38|0
1641807880000|2022-01-10 09:44:40|436.1|434.5|436.22|434.62|436.22|434.62|436.1|434.5|0
1641807890000|2022-01-10 09:44:50|436.1|434.5|436.47|434.87|436.47|434.87|436.1|434.5|0
1641807900000|2022-01-10 09:45:00|436.34|434.74|435.98|434.38|436.47|434.87|435.98|434.38|0
1641807910000|2022-01-10 09:45:10|435.91|434.31|435.91|434.31|435.91|434.31|435.91|434.31|0
1641807920000|2022-01-10 09:45:20|435.67|434.07|435.67|434.07|435.67|434.07|435.67|434.07|0
1641807930000|2022-01-10 09:45:30|435.42|433.82|435.42|433.82|435.42|433.82|435.42|433.82|0
1641807940000|2022-01-10 09:45:40|435.3|433.7|434.93|433.33|435.3|433.7|434.69|433.09|0
1641807950000|2022-01-10 09:45:50|434.69|433.09|434.69|433.09|434.81|433.21|434.69|433.09|0
1641807960000|2022-01-10 09:46:00|434.45|432.85|434.2|432.6|434.45|432.85|434.2|432.6|0
1641807970000|2022-01-10 09:46:10|434.07|432.47|433.96|432.36|434.2|432.6|433.96|432.36|0
1641807980000|2022-01-10 09:46:20|433.47|431.87|433.71|432.11|433.71|432.11|433.47|431.87|0
1641807990000|2022-01-10 09:46:30|433.47|431.87|433.47|431.87|433.47|431.87|433.47|431.87|0
1641808000000|2022-01-10 09:46:40|433.22|431.62|433.83|432.23|433.83|432.23|433.22|431.62|0
1641808010000|2022-01-10 09:46:50|434.45|432.85|434.32|432.72|434.45|432.85|434.32|432.72|0
1641808020000|2022-01-10 09:47:00|434.2|432.6|434.2|432.6|434.2|432.6|434.2|432.6|0
1641808030000|2022-01-10 09:47:10|434.69|433.09|434.69|433.09|434.69|433.09|434.45|432.85|0
1641808040000|2022-01-10 09:47:20|434.81|433.21|434.69|433.09|434.81|433.21|434.45|432.85|0
1641808050000|2022-01-10 09:47:30|434.93|433.33|435.05|433.45|435.18|433.58|434.93|433.33|0
1641808060000|2022-01-10 09:47:40|434.93|433.33|434.93|433.33|434.93|433.33|434.81|433.21|0
1641808070000|2022-01-10 09:47:50|434.69|433.09|434.69|433.09|434.69|433.09|434.45|432.85|0
1641808090000|2022-01-10 09:48:10|434.45|432.85|434.69|433.09|434.69|433.09|434.45|432.85|0
1641808100000|2022-01-10 09:48:20|434.45|432.85|434.45|432.85|434.45|432.85|434.45|432.85|0
1641808110000|2022-01-10 09:48:30|434.2|432.6|434.45|432.85|434.45|432.85|434.2|432.6|0
1641808120000|2022-01-10 09:48:40|434.2|432.6|433.96|432.36|434.2|432.6|433.96|432.36|0
1641808130000|2022-01-10 09:48:50|433.71|432.11|433.83|432.23|433.96|432.36|433.71|432.11|0
1641808140000|2022-01-10 09:49:00|433.71|432.11|433.59|431.99|433.71|432.11|433.47|431.87|0
1641808150000|2022-01-10 09:49:10|433.71|432.11|433.22|431.62|433.71|432.11|433.22|431.62|0
1641808160000|2022-01-10 09:49:20|432.98|431.38|432.74|431.14|432.98|431.38|432.74|431.14|0
1641808170000|2022-01-10 09:49:30|432.61|431.01|432.74|431.14|432.74|431.14|432.61|431.01|0
1641808180000|2022-01-10 09:49:40|432.61|431.01|432.74|431.14|432.74|431.14|432.61|431.01|0
1641808190000|2022-01-10 09:49:50|432.49|430.89|432.74|431.14|432.74|431.14|432.49|430.89|0
1641808200000|2022-01-10 09:50:00|432.49|430.89|432.49|430.89|432.61|431.01|432.49|430.89|0
1641808210000|2022-01-10 09:50:10|432.61|431.01|432.98|431.38|432.98|431.38|432.61|431.01|0
1641808230000|2022-01-10 09:50:30|433.22|431.62|433.47|431.87|433.47|431.87|433.22|431.62|0
1641808240000|2022-01-10 09:50:40|433.22|431.62|433.22|431.62|433.22|431.62|433.22|431.62|0
1641808250000|2022-01-10 09:50:50|432.98|431.38|433.22|431.62|433.22|431.62|432.98|431.38|0
1641808260000|2022-01-10 09:51:00|433.34|431.74|432.98|431.38|433.34|431.74|432.98|431.38|0
1641808270000|2022-01-10 09:51:10|432.73|431.13|432.73|431.13|432.73|431.13|432.73|431.13|0
1641808280000|2022-01-10 09:51:20|432.49|430.89|432.49|430.89|432.49|430.89|432.49|430.89|0
1641808290000|2022-01-10 09:51:30|432.25|430.65|432.73|431.13|432.73|431.13|432.25|430.65|0
1641808300000|2022-01-10 09:51:40|432.98|431.38|432.49|430.89|432.98|431.38|432.25|430.65|0
1641808320000|2022-01-10 09:52:00|432.25|430.65|432.49|430.89|432.49|430.89|432.25|430.65|0
1641808330000|2022-01-10 09:52:10|432.25|430.65|432.49|430.89|432.49|430.89|432.25|430.65|0
1641808340000|2022-01-10 09:52:20|432.25|430.65|432.61|431.01|432.61|431.01|432.25|430.65|0
1641808350000|2022-01-10 09:52:30|432.49|430.89|432.49|430.89|432.49|430.89|432.49|430.89|0
1641808360000|2022-01-10 09:52:40|432.25|430.65|432.25|430.65|432.25|430.65|431.76|430.16|0
1641808370000|2022-01-10 09:52:50|432.61|431.01|432.98|431.38|433.22|431.62|432.61|431.01|0
1641808380000|2022-01-10 09:53:00|433.1|431.5|433.47|431.87|433.47|431.87|432.85|431.25|0
1641808390000|2022-01-10 09:53:10|433.71|432.11|433.83|432.23|433.83|432.23|433.47|431.87|0
1641808400000|2022-01-10 09:53:20|433.71|432.11|433.47|431.87|433.71|432.11|433.22|431.62|0
1641808420000|2022-01-10 09:53:40|433.34|431.74|432.98|431.38|433.71|432.11|432.98|431.38|0
1641808440000|2022-01-10 09:54:00|432.73|431.13|432.85|431.25|432.85|431.25|432.73|431.13|0
1641808450000|2022-01-10 09:54:10|433.22|431.62|433.47|431.87|433.47|431.87|433.22|431.62|0
1641808460000|2022-01-10 09:54:20|433.34|431.74|433.47|431.87|433.47|431.87|433.22|431.62|0
1641808470000|2022-01-10 09:54:30|433.22|431.62|433.22|431.62|433.47|431.87|433.09|431.49|0
1641808480000|2022-01-10 09:54:40|433.47|431.87|433.47|431.87|433.47|431.87|433.47|431.87|0
1641808490000|2022-01-10 09:54:50|433.71|432.11|433.34|431.74|433.71|432.11|433.34|431.74|0
1641808500000|2022-01-10 09:55:00|433.47|431.87|433.71|432.11|433.71|432.11|433.47|431.87|0
1641808510000|2022-01-10 09:55:10|433.83|432.23|434.2|432.6|434.2|432.6|433.83|432.23|0
1641808520000|2022-01-10 09:55:20|434.44|432.84|434.56|432.96|434.69|433.09|434.44|432.84|0
1641808530000|2022-01-10 09:55:30|434.69|433.09|434.69|433.09|434.69|433.09|434.56|432.96|0
1641808540000|2022-01-10 09:55:40|434.56|432.96|433.95|432.35|434.56|432.96|433.95|432.35|0
1641808550000|2022-01-10 09:55:50|433.71|432.11|433.71|432.11|433.71|432.11|433.71|432.11|0
1641808560000|2022-01-10 09:56:00|433.83|432.23|434.2|432.6|434.2|432.6|433.83|432.23|0
1641808570000|2022-01-10 09:56:10|433.95|432.35|433.71|432.11|433.95|432.35|433.71|432.11|0
1641808580000|2022-01-10 09:56:20|433.95|432.35|433.71|432.11|433.95|432.35|433.71|432.11|0
1641808590000|2022-01-10 09:56:30|433.58|431.98|433.47|431.87|433.58|431.98|433.47|431.87|0
1641808600000|2022-01-10 09:56:40|433.58|431.98|433.95|432.35|433.95|432.35|433.58|431.98|0
1641808610000|2022-01-10 09:56:50|433.71|432.11|433.47|431.87|433.71|432.11|433.47|431.87|0
1641808620000|2022-01-10 09:57:00|432.73|431.13|432.49|430.89|432.73|431.13|432.49|430.89|0
1641808630000|2022-01-10 09:57:10|432.24|430.64|432.24|430.64|432.24|430.64|432.24|430.64|0
1641808640000|2022-01-10 09:57:20|432|430.4|432|430.4|432|430.4|432|430.4|0
1641808650000|2022-01-10 09:57:30|431.76|430.16|431.51|429.91|431.76|430.16|431.51|429.91|0
1641808660000|2022-01-10 09:57:40|431.27|429.67|431.27|429.67|431.27|429.67|431.27|429.67|0
1641808670000|2022-01-10 09:57:50|431.14|429.54|431.27|429.67|431.27|429.67|431.14|429.54|0
1641808680000|2022-01-10 09:58:00|431.02|429.42|431.76|430.16|431.76|430.16|431.02|429.42|0
1641808690000|2022-01-10 09:58:10|431.51|429.91|432.24|430.64|432.24|430.64|431.51|429.91|0
1641808700000|2022-01-10 09:58:20|432.12|430.52|432.24|430.64|432.24|430.64|432.12|430.52|0
1641808710000|2022-01-10 09:58:30|432|430.4|432|430.4|432.24|430.64|432|430.4|0
1641808720000|2022-01-10 09:58:40|431.51|429.91|431.51|429.91|431.51|429.91|431.51|429.91|0
1641808730000|2022-01-10 09:58:50|431.27|429.67|431.38|429.78|431.38|429.78|431.27|429.67|0
1641808740000|2022-01-10 09:59:00|431.51|429.91|431.02|429.42|431.51|429.91|431.02|429.42|0
1641808750000|2022-01-10 09:59:10|430.78|429.18|430.78|429.18|431.02|429.42|430.78|429.18|0
1641808760000|2022-01-10 09:59:20|431.02|429.42|431.76|430.16|431.76|430.16|431.02|429.42|0
1641808770000|2022-01-10 09:59:30|431.51|429.91|431.63|430.03|431.63|430.03|431.51|429.91|0
1641808780000|2022-01-10 09:59:40|431.51|429.91|430.78|429.18|431.51|429.91|430.78|429.18|0
1641808790000|2022-01-10 09:59:50|430.65|429.05|430.53|428.93|430.65|429.05|430.53|428.93|0
1641808800000|2022-01-10 10:00:00|430.65|429.05|429.92|428.32|430.65|429.05|429.92|428.32|0
1641808810000|2022-01-10 10:00:10|429.8|428.2|430.05|428.45|430.29|428.69|429.8|428.2|0
1641808820000|2022-01-10 10:00:20|429.8|428.2|429.56|427.96|430.05|428.45|429.31|427.71|0
1641808830000|2022-01-10 10:00:30|429.07|427.47|429.07|427.47|429.07|427.47|428.83|427.23|0
1641808840000|2022-01-10 10:00:40|428.83|427.23|429.07|427.47|429.07|427.47|428.83|427.23|0
1641808850000|2022-01-10 10:00:50|429.31|427.71|428.34|426.74|429.56|427.96|428.34|426.74|0
1641808860000|2022-01-10 10:01:00|428.83|427.23|429.31|427.71|429.56|427.96|428.83|427.23|0
1641808870000|2022-01-10 10:01:10|429.8|428.2|429.43|427.83|429.8|428.2|429.31|427.71|0
1641808880000|2022-01-10 10:01:20|429.8|428.2|429.43|427.83|429.8|428.2|429.43|427.83|0
1641808890000|2022-01-10 10:01:30|429.8|428.2|430.05|428.45|430.05|428.45|429.56|427.96|0
1641808900000|2022-01-10 10:01:40|430.29|428.69|430.78|429.18|430.78|429.18|430.29|428.69|0
1641808910000|2022-01-10 10:01:50|430.9|429.3|430.78|429.18|431.02|429.42|430.78|429.18|0
1641808920000|2022-01-10 10:02:00|430.89|429.29|430.05|428.45|430.89|429.29|430.05|428.45|0
1641808930000|2022-01-10 10:02:10|429.92|428.32|429.56|427.96|429.92|428.32|429.56|427.96|0
1641808940000|2022-01-10 10:02:20|429.31|427.71|428.83|427.23|429.31|427.71|428.83|427.23|0
1641808950000|2022-01-10 10:02:30|428.7|427.1|428.58|426.98|428.7|427.1|428.58|426.98|0
1641808960000|2022-01-10 10:02:40|428.34|426.74|428.83|427.23|428.83|427.23|428.34|426.74|0
1641808970000|2022-01-10 10:02:50|428.7|427.1|429.56|427.96|429.56|427.96|428.7|427.1|0
1641808980000|2022-01-10 10:03:00|429.8|428.2|430.05|428.45|430.05|428.45|429.8|428.2|0
1641808990000|2022-01-10 10:03:10|429.92|428.32|429.56|427.96|429.92|428.32|429.56|427.96|0
1641809000000|2022-01-10 10:03:20|429.67|428.07|430.29|428.69|430.29|428.69|429.67|428.07|0
1641809010000|2022-01-10 10:03:30|429.92|428.32|429.92|428.32|430.05|428.45|429.92|428.32|0
1641809020000|2022-01-10 10:03:40|430.05|428.45|430.05|428.45|430.05|428.45|429.92|428.32|0
1641809030000|2022-01-10 10:03:50|430.29|428.69|430.05|428.45|430.29|428.69|430.05|428.45|0
1641809040000|2022-01-10 10:04:00|430.29|428.69|430.65|429.05|430.78|429.18|430.29|428.69|0
1641809050000|2022-01-10 10:04:10|430.89|429.29|431.02|429.42|431.02|429.42|430.78|429.18|0
1641809060000|2022-01-10 10:04:20|431.27|429.67|430.53|428.93|431.27|429.67|430.53|428.93|0
1641809070000|2022-01-10 10:04:30|430.78|429.18|431.26|429.66|431.26|429.66|430.78|429.18|0
1641809080000|2022-01-10 10:04:40|431.02|429.42|431.26|429.66|431.26|429.66|431.02|429.42|0
1641809090000|2022-01-10 10:04:50|431.02|429.42|431.26|429.66|431.26|429.66|431.02|429.42|0
1641809100000|2022-01-10 10:05:00|431.02|429.42|431.75|430.15|431.75|430.15|431.02|429.42|0
1641809110000|2022-01-10 10:05:10|431.51|429.91|431.51|429.91|431.51|429.91|431.51|429.91|0
1641809120000|2022-01-10 10:05:20|431.26|429.66|430.89|429.29|431.26|429.66|430.78|429.18|0
1641809130000|2022-01-10 10:05:30|431.26|429.66|431.51|429.91|431.51|429.91|431.26|429.66|0
1641809140000|2022-01-10 10:05:40|431.26|429.66|431.38|429.78|431.38|429.78|431.26|429.66|0
1641809150000|2022-01-10 10:05:50|431.26|429.66|431.26|429.66|431.26|429.66|431.26|429.66|0
1641809160000|2022-01-10 10:06:00|430.78|429.18|430.53|428.93|431.02|429.42|430.53|428.93|0
1641809170000|2022-01-10 10:06:10|430.29|428.69|430.53|428.93|430.53|428.93|430.29|428.69|0
1641809180000|2022-01-10 10:06:20|430.65|429.05|430.78|429.18|430.78|429.18|430.65|429.05|0
1641809190000|2022-01-10 10:06:30|431.02|429.42|431.02|429.42|431.02|429.42|431.02|429.42|0
1641809200000|2022-01-10 10:06:40|431.51|429.91|431.51|429.91|431.51|429.91|431.51|429.91|0
1641809220000|2022-01-10 10:07:00|431.26|429.66|431.75|430.15|431.75|430.15|431.26|429.66|0
1641809230000|2022-01-10 10:07:10|431.51|429.91|431.75|430.15|431.75|430.15|431.51|429.91|0
1641809240000|2022-01-10 10:07:20|431.63|430.03|431.75|430.15|431.75|430.15|431.63|430.03|0
1641809250000|2022-01-10 10:07:30|432|430.4|431.38|429.78|432|430.4|431.38|429.78|0
1641809260000|2022-01-10 10:07:40|431.51|429.91|431.51|429.91|431.62|430.02|431.38|429.78|0
1641809270000|2022-01-10 10:07:50|431.02|429.42|430.78|429.18|431.02|429.42|430.78|429.18|0
1641809280000|2022-01-10 10:08:00|431.02|429.42|431.26|429.66|431.26|429.66|431.02|429.42|0
1641809290000|2022-01-10 10:08:10|431.51|429.91|431.75|430.15|431.75|430.15|431.26|429.66|0
1641809300000|2022-01-10 10:08:20|431.51|429.91|430.78|429.18|431.51|429.91|430.78|429.18|0
1641809310000|2022-01-10 10:08:30|430.53|428.93|430.78|429.18|430.78|429.18|430.53|428.93|0
1641809320000|2022-01-10 10:08:40|431.02|429.42|431.26|429.66|431.26|429.66|430.89|429.29|0
1641809330000|2022-01-10 10:08:50|431.38|429.78|431.51|429.91|431.62|430.02|431.38|429.78|0
1641809340000|2022-01-10 10:09:00|431.62|430.02|431.62|430.02|431.62|430.02|431.62|430.02|0
1641809350000|2022-01-10 10:09:10|431.38|429.78|431.51|429.91|431.51|429.91|431.26|429.66|0
1641809360000|2022-01-10 10:09:20|431.02|429.42|431.14|429.54|431.14|429.54|430.89|429.29|0
1641809370000|2022-01-10 10:09:30|431.02|429.42|431.26|429.66|431.26|429.66|431.02|429.42|0
1641809380000|2022-01-10 10:09:40|431.51|429.91|431.75|430.15|431.75|430.15|431.51|429.91|0
1641809390000|2022-01-10 10:09:50|432|430.4|432.24|430.64|432.36|430.76|432|430.4|0
1641809400000|2022-01-10 10:10:00|432|430.4|432.48|430.88|432.48|430.88|432|430.4|0
1641809410000|2022-01-10 10:10:10|432.97|431.37|433.22|431.62|433.22|431.62|432.84|431.24|0
1641809420000|2022-01-10 10:10:20|433.7|432.1|434.44|432.84|434.44|432.84|433.7|432.1|0
1641809430000|2022-01-10 10:10:30|434.19|432.59|433.7|432.1|434.44|432.84|433.7|432.1|0
1641809440000|2022-01-10 10:10:40|433.58|431.98|433.7|432.1|433.7|432.1|433.58|431.98|0
1641809450000|2022-01-10 10:10:50|433.95|432.35|433.95|432.35|433.95|432.35|433.82|432.22|0
1641809460000|2022-01-10 10:11:00|433.82|432.22|434.44|432.84|434.44|432.84|433.82|432.22|0
1641809470000|2022-01-10 10:11:10|434.68|433.08|434.68|433.08|434.68|433.08|434.44|432.84|0
1641809480000|2022-01-10 10:11:20|434.44|432.84|434.68|433.08|434.68|433.08|434.44|432.84|0
1641809490000|2022-01-10 10:11:30|434.44|432.84|434.19|432.59|434.44|432.84|434.19|432.59|0
1641809500000|2022-01-10 10:11:40|434.31|432.71|434.44|432.84|434.44|432.84|434.19|432.59|0
1641809510000|2022-01-10 10:11:50|434.31|432.71|434.92|433.32|434.92|433.32|434.31|432.71|0
1641809520000|2022-01-10 10:12:00|434.68|433.08|434.68|433.08|434.68|433.08|434.44|432.84|0
1641809530000|2022-01-10 10:12:10|434.92|433.32|435.41|433.81|435.41|433.81|434.92|433.32|0
1641809540000|2022-01-10 10:12:20|435.17|433.57|435.29|433.69|435.29|433.69|435.17|433.57|0
1641809550000|2022-01-10 10:12:30|434.55|432.95|435.17|433.57|435.41|433.81|434.55|432.95|0
1641809560000|2022-01-10 10:12:40|435.04|433.44|435.04|433.44|435.04|433.44|435.04|433.44|0
1641809570000|2022-01-10 10:12:50|434.92|433.32|435.17|433.57|435.17|433.57|434.92|433.32|0
1641809580000|2022-01-10 10:13:00|434.92|433.32|435.17|433.57|435.17|433.57|434.92|433.32|0
1641809590000|2022-01-10 10:13:10|435.41|433.81|435.41|433.81|435.41|433.81|435.41|433.81|0
1641809600000|2022-01-10 10:13:20|435.29|433.69|435.66|434.06|435.66|434.06|435.29|433.69|0
1641809610000|2022-01-10 10:13:30|434.92|433.32|435.41|433.81|435.41|433.81|434.92|433.32|0
1641809620000|2022-01-10 10:13:40|435.66|434.06|435.66|434.06|435.66|434.06|435.66|434.06|0
1641809640000|2022-01-10 10:14:00|435.53|433.93|435.41|433.81|435.53|433.93|435.41|433.81|0
1641809650000|2022-01-10 10:14:10|435.29|433.69|435.29|433.69|435.29|433.69|435.17|433.57|0
1641809660000|2022-01-10 10:14:20|435.53|433.93|435.9|434.3|435.9|434.3|435.53|433.93|0
1641809670000|2022-01-10 10:14:30|435.66|434.06|436.15|434.55|436.15|434.55|435.66|434.06|0
1641809680000|2022-01-10 10:14:40|436.39|434.79|436.26|434.66|436.39|434.79|436.26|434.66|0
1641809690000|2022-01-10 10:14:50|436.15|434.55|436.39|434.79|436.63|435.03|436.15|434.55|0
1641809700000|2022-01-10 10:15:00|436.51|434.91|436.88|435.28|436.88|435.28|436.51|434.91|0
1641809710000|2022-01-10 10:15:10|436.63|435.03|436.63|435.03|436.63|435.03|436.63|435.03|0
1641809720000|2022-01-10 10:15:20|437.12|435.52|436.63|435.03|437.12|435.52|436.63|435.03|0
1641809730000|2022-01-10 10:15:30|436.75|435.15|436.63|435.03|436.75|435.15|436.63|435.03|0
1641809740000|2022-01-10 10:15:40|436.88|435.28|436.39|434.79|436.88|435.28|436.39|434.79|0
1641809750000|2022-01-10 10:15:50|436.63|435.03|436.39|434.79|436.63|435.03|436.39|434.79|0
1641809760000|2022-01-10 10:16:00|436.14|434.54|436.39|434.79|436.39|434.79|436.14|434.54|0
1641809770000|2022-01-10 10:16:10|436.14|434.54|436.26|434.66|436.39|434.79|436.14|434.54|0
1641809780000|2022-01-10 10:16:20|436.14|434.54|436.14|434.54|436.14|434.54|435.9|434.3|0
1641809790000|2022-01-10 10:16:30|436.39|434.79|436.39|434.79|436.39|434.79|436.39|434.79|0
1641809800000|2022-01-10 10:16:40|436.14|434.54|436.14|434.54|436.39|434.79|436.14|434.54|0
1641809810000|2022-01-10 10:16:50|436.39|434.79|436.39|434.79|436.51|434.91|436.39|434.79|0
1641809820000|2022-01-10 10:17:00|436.14|434.54|436.39|434.79|436.39|434.79|436.14|434.54|0
1641809830000|2022-01-10 10:17:10|436.14|434.54|436.14|434.54|436.14|434.54|436.14|434.54|0
1641809840000|2022-01-10 10:17:20|436.02|434.42|435.66|434.06|436.02|434.42|435.66|434.06|0
1641809850000|2022-01-10 10:17:30|435.77|434.17|434.92|433.32|435.77|434.17|434.92|433.32|0
1641809860000|2022-01-10 10:17:40|435.17|433.57|435.41|433.81|435.41|433.81|435.17|433.57|0
1641809870000|2022-01-10 10:17:50|435.17|433.57|435.66|434.06|435.66|434.06|435.17|433.57|0
1641809880000|2022-01-10 10:18:00|435.28|433.68|435.41|433.81|435.9|434.3|435.28|433.68|0
1641809890000|2022-01-10 10:18:10|434.92|433.32|434.8|433.2|434.92|433.32|434.8|433.2|0
1641809900000|2022-01-10 10:18:20|434.92|433.32|434.92|433.32|435.17|433.57|434.92|433.32|0
1641809910000|2022-01-10 10:18:30|434.68|433.08|434.19|432.59|434.92|433.32|434.19|432.59|0
1641809920000|2022-01-10 10:18:40|434.43|432.83|434.92|433.32|434.92|433.32|434.43|432.83|0
1641809930000|2022-01-10 10:18:50|435.04|433.44|434.79|433.19|435.04|433.44|434.79|433.19|0
1641809940000|2022-01-10 10:19:00|434.92|433.32|434.92|433.32|434.92|433.32|434.68|433.08|0
1641809960000|2022-01-10 10:19:20|434.68|433.08|434.55|432.95|434.68|433.08|434.19|432.59|0
1641809970000|2022-01-10 10:19:30|434.43|432.83|434.43|432.83|434.43|432.83|434.19|432.59|0
1641809980000|2022-01-10 10:19:40|434.19|432.59|434.19|432.59|434.19|432.59|434.19|432.59|0
1641809990000|2022-01-10 10:19:50|434.43|432.83|434.19|432.59|434.55|432.95|434.19|432.59|0
1641810000000|2022-01-10 10:20:00|434.43|432.83|435.17|433.57|435.17|433.57|434.43|432.83|0
1641810010000|2022-01-10 10:20:10|435.04|433.44|434.92|433.32|435.17|433.57|434.92|433.32|0
1641810020000|2022-01-10 10:20:20|434.43|432.83|433.94|432.34|434.43|432.83|433.7|432.1|0
1641810030000|2022-01-10 10:20:30|433.7|432.1|433.94|432.34|433.94|432.34|433.7|432.1|0
1641810040000|2022-01-10 10:20:40|434.06|432.46|433.94|432.34|434.06|432.46|433.94|432.34|0
1641810050000|2022-01-10 10:20:50|434.19|432.59|434.19|432.59|434.19|432.59|434.19|432.59|0
1641810060000|2022-01-10 10:21:00|433.94|432.34|433.7|432.1|433.94|432.34|433.46|431.86|0
1641810070000|2022-01-10 10:21:10|433.46|431.86|433.46|431.86|433.46|431.86|433.21|431.61|0
1641810080000|2022-01-10 10:21:20|433.33|431.73|432.72|431.12|433.46|431.86|432.72|431.12|0
1641810090000|2022-01-10 10:21:30|432.97|431.37|432.97|431.37|432.97|431.37|432.97|431.37|0
1641810100000|2022-01-10 10:21:40|433.21|431.61|432.72|431.12|433.21|431.61|432.72|431.12|0
1641810110000|2022-01-10 10:21:50|432.97|431.37|432.72|431.12|432.97|431.37|432.72|431.12|0
1641810120000|2022-01-10 10:22:00|432.48|430.88|432.48|430.88|432.48|430.88|432.23|430.63|0
1641810130000|2022-01-10 10:22:10|432.23|430.63|431.99|430.39|432.23|430.63|431.99|430.39|0
1641810140000|2022-01-10 10:22:20|432.48|430.88|432.48|430.88|432.48|430.88|432.48|430.88|0
1641810150000|2022-01-10 10:22:30|432.72|431.12|432.48|430.88|432.72|431.12|432.48|430.88|0
1641810160000|2022-01-10 10:22:40|432.72|431.12|433.33|431.73|433.33|431.73|432.72|431.12|0
1641810170000|2022-01-10 10:22:50|433.21|431.61|432.72|431.12|433.21|431.61|432.72|431.12|0
1641810190000|2022-01-10 10:23:10|432.48|430.88|432.72|431.12|432.72|431.12|432.48|430.88|0
1641810200000|2022-01-10 10:23:20|432.97|431.37|432.97|431.37|432.97|431.37|432.97|431.37|0
1641810210000|2022-01-10 10:23:30|432.72|431.12|432.72|431.12|432.97|431.37|432.72|431.12|0
1641810220000|2022-01-10 10:23:40|431.99|430.39|431.01|429.41|431.99|430.39|431.01|429.41|0
1641810230000|2022-01-10 10:23:50|430.77|429.17|430.28|428.68|431.01|429.41|430.28|428.68|0
1641810240000|2022-01-10 10:24:00|430.15|428.55|430.52|428.92|430.52|428.92|430.15|428.55|0
1641810250000|2022-01-10 10:24:10|430.77|429.17|429.79|428.19|430.77|429.17|429.79|428.19|0
1641810260000|2022-01-10 10:24:20|430.04|428.44|430.15|428.55|430.28|428.68|430.04|428.44|0
1641810270000|2022-01-10 10:24:30|430.28|428.68|430.04|428.44|430.28|428.68|430.04|428.44|0
1641810280000|2022-01-10 10:24:40|430.15|428.55|430.28|428.68|430.52|428.92|430.15|428.55|0
1641810290000|2022-01-10 10:24:50|430.4|428.8|430.52|428.92|430.52|428.92|430.4|428.8|0
1641810300000|2022-01-10 10:25:00|430.28|428.68|431.13|429.53|431.26|429.66|430.28|428.68|0
1641810310000|2022-01-10 10:25:10|431.26|429.66|431.26|429.66|431.26|429.66|431.13|429.53|0
1641810320000|2022-01-10 10:25:20|431.5|429.9|431.5|429.9|431.5|429.9|431.5|429.9|0
1641810330000|2022-01-10 10:25:30|431.01|429.41|431.01|429.41|431.01|429.41|431.01|429.41|0
1641810340000|2022-01-10 10:25:40|431.26|429.66|431.5|429.9|431.5|429.9|431.01|429.41|0
1641810350000|2022-01-10 10:25:50|431.74|430.14|431.74|430.14|431.74|430.14|431.74|430.14|0
1641810360000|2022-01-10 10:26:00|431.99|430.39|431.99|430.39|432.23|430.63|431.99|430.39|0
1641810370000|2022-01-10 10:26:10|432.11|430.51|432.48|430.88|432.48|430.88|432.11|430.51|0
1641810380000|2022-01-10 10:26:20|432.23|430.63|431.74|430.14|432.23|430.63|431.74|430.14|0
1641810390000|2022-01-10 10:26:30|431.62|430.02|431.5|429.9|431.62|430.02|431.26|429.66|0
1641810400000|2022-01-10 10:26:40|431.26|429.66|431.01|429.41|431.5|429.9|431.01|429.41|0
1641810410000|2022-01-10 10:26:50|430.89|429.29|430.77|429.17|431.01|429.41|430.77|429.17|0
1641810420000|2022-01-10 10:27:00|431.01|429.41|431.5|429.9|431.5|429.9|430.88|429.28|0
1641810430000|2022-01-10 10:27:10|431.74|430.14|431.37|429.77|431.74|430.14|431.37|429.77|0
1641810440000|2022-01-10 10:27:20|431.26|429.66|431.5|429.9|431.5|429.9|431.26|429.66|0
1641810450000|2022-01-10 10:27:30|431.01|429.41|430.28|428.68|431.01|429.41|430.28|428.68|0
1641810460000|2022-01-10 10:27:40|430.52|428.92|430.64|429.04|430.64|429.04|430.04|428.44|0
1641810470000|2022-01-10 10:27:50|430.52|428.92|431.01|429.41|431.01|429.41|430.52|428.92|0
1641810480000|2022-01-10 10:28:00|430.88|429.28|430.28|428.68|430.88|429.28|430.28|428.68|0
1641810490000|2022-01-10 10:28:10|430.4|428.8|430.52|428.92|430.52|428.92|430.28|428.68|0
1641810500000|2022-01-10 10:28:20|430.77|429.17|431.37|429.77|431.37|429.77|430.77|429.17|0
1641810510000|2022-01-10 10:28:30|431.5|429.9|431.37|429.77|431.5|429.9|431.37|429.77|0
1641810520000|2022-01-10 10:28:40|431.5|429.9|431.86|430.26|431.86|430.26|431.5|429.9|0
1641810530000|2022-01-10 10:28:50|431.99|430.39|431.74|430.14|431.99|430.39|431.74|430.14|0
1641810540000|2022-01-10 10:29:00|431.86|430.26|431.74|430.14|431.86|430.26|431.74|430.14|0
1641810550000|2022-01-10 10:29:10|431.99|430.39|431.99|430.39|431.99|430.39|431.99|430.39|0
1641810560000|2022-01-10 10:29:20|432.23|430.63|432.23|430.63|432.23|430.63|432.23|430.63|0
1641810570000|2022-01-10 10:29:30|431.99|430.39|431.5|429.9|431.99|430.39|431.5|429.9|0
1641810580000|2022-01-10 10:29:40|431.25|429.65|431.5|429.9|431.5|429.9|431.25|429.65|0
1641810590000|2022-01-10 10:29:50|431.74|430.14|431.74|430.14|431.74|430.14|431.74|430.14|0
1641810600000|2022-01-10 10:30:00|431.62|430.02|431.01|429.41|431.62|430.02|431.01|429.41|0
1641810610000|2022-01-10 10:30:10|431.13|429.53|431.25|429.65|431.25|429.65|431.01|429.41|0
1641810620000|2022-01-10 10:30:20|430.88|429.28|430.77|429.17|431.01|429.41|430.77|429.17|0
1641810630000|2022-01-10 10:30:30|431.01|429.41|430.77|429.17|431.01|429.41|430.64|429.04|0
1641810640000|2022-01-10 10:30:40|430.64|429.04|430.77|429.17|430.77|429.17|430.52|428.92|0
1641810650000|2022-01-10 10:30:50|431.01|429.41|431.01|429.41|431.01|429.41|431.01|429.41|0
1641810660000|2022-01-10 10:31:00|431.25|429.65|431.74|430.14|431.74|430.14|431.25|429.65|0
1641810670000|2022-01-10 10:31:10|431.62|430.02|432.23|430.63|432.23|430.63|431.62|430.02|0
1641810680000|2022-01-10 10:31:20|432.1|430.5|431.99|430.39|432.23|430.63|431.99|430.39|0
1641810690000|2022-01-10 10:31:30|431.74|430.14|431.74|430.14|431.99|430.39|431.74|430.14|0
1641810700000|2022-01-10 10:31:40|431.86|430.26|431.99|430.39|431.99|430.39|431.86|430.26|0
1641810710000|2022-01-10 10:31:50|431.74|430.14|431.5|429.9|431.74|430.14|431.5|429.9|0
1641810720000|2022-01-10 10:32:00|431.37|429.77|431.13|429.53|431.37|429.77|431.13|429.53|0
1641810730000|2022-01-10 10:32:10|430.77|429.17|430.28|428.68|430.77|429.17|430.28|428.68|0
1641810740000|2022-01-10 10:32:20|430.39|428.79|430.28|428.68|430.52|428.92|430.28|428.68|0
1641810750000|2022-01-10 10:32:30|430.52|428.92|430.28|428.68|430.52|428.92|430.28|428.68|0
1641810760000|2022-01-10 10:32:40|430.15|428.55|430.28|428.68|430.28|428.68|430.15|428.55|0
1641810770000|2022-01-10 10:32:50|430.03|428.43|430.52|428.92|430.52|428.92|430.03|428.43|0
1641810780000|2022-01-10 10:33:00|430.28|428.68|430.52|428.92|430.77|429.17|430.28|428.68|0
1641810790000|2022-01-10 10:33:10|431.01|429.41|431.25|429.65|431.25|429.65|431.01|429.41|0
1641810800000|2022-01-10 10:33:20|431.13|429.53|431.25|429.65|431.25|429.65|431.13|429.53|0
1641810810000|2022-01-10 10:33:30|431.5|429.9|431.5|429.9|431.5|429.9|431.5|429.9|0
1641810820000|2022-01-10 10:33:40|431.37|429.77|431.37|429.77|431.5|429.9|431.37|429.77|0
1641810830000|2022-01-10 10:33:50|431.5|429.9|431.74|430.14|431.74|430.14|431.5|429.9|0
1641810840000|2022-01-10 10:34:00|431.99|430.39|431.74|430.14|431.99|430.39|431.74|430.14|0
1641810850000|2022-01-10 10:34:10|431.99|430.39|432.23|430.63|432.23|430.63|431.99|430.39|0
1641810860000|2022-01-10 10:34:20|431.99|430.39|431.99|430.39|431.99|430.39|431.99|430.39|0
1641810870000|2022-01-10 10:34:30|432.23|430.63|432.1|430.5|432.23|430.63|431.99|430.39|0
1641810880000|2022-01-10 10:34:40|432.23|430.63|432.23|430.63|432.23|430.63|432.1|430.5|0
1641810890000|2022-01-10 10:34:50|431.99|430.39|432.23|430.63|432.23|430.63|431.99|430.39|0
1641810900000|2022-01-10 10:35:00|431.74|430.14|431.25|429.65|431.74|430.14|431.13|429.53|0
1641810910000|2022-01-10 10:35:10|431.37|429.77|431.01|429.41|431.37|429.77|431.01|429.41|0
1641810920000|2022-01-10 10:35:20|431.37|429.77|431.25|429.65|431.5|429.9|431.25|429.65|0
1641810930000|2022-01-10 10:35:30|431.01|429.41|432.23|430.63|432.23|430.63|431.01|429.41|0
1641810940000|2022-01-10 10:35:40|431.98|430.38|431.86|430.26|431.98|430.38|431.74|430.14|0
1641810950000|2022-01-10 10:35:50|431.74|430.14|431.37|429.77|431.74|430.14|431.37|429.77|0
1641810960000|2022-01-10 10:36:00|431.5|429.9|431.61|430.01|431.74|430.14|431.5|429.9|0
1641810970000|2022-01-10 10:36:10|431.5|429.9|431.5|429.9|431.5|429.9|431.5|429.9|0
1641810980000|2022-01-10 10:36:20|431.37|429.77|431.25|429.65|431.37|429.77|431.25|429.65|0
1641810990000|2022-01-10 10:36:30|431.01|429.41|430.76|429.16|431.01|429.41|430.76|429.16|0
1641811000000|2022-01-10 10:36:40|430.88|429.28|431.01|429.41|431.01|429.41|430.88|429.28|0
1641811010000|2022-01-10 10:36:50|431.25|429.65|431.74|430.14|431.74|430.14|431.25|429.65|0
1641811020000|2022-01-10 10:37:00|431.86|430.26|432.23|430.63|432.23|430.63|431.86|430.26|0
1641811030000|2022-01-10 10:37:10|432.47|430.87|432.23|430.63|432.47|430.87|431.98|430.38|0
1641811040000|2022-01-10 10:37:20|432.1|430.5|431.86|430.26|432.1|430.5|431.86|430.26|0
1641811050000|2022-01-10 10:37:30|431.61|430.01|431.61|430.01|431.61|430.01|431.61|430.01|0
1641811060000|2022-01-10 10:37:40|431.5|429.9|431.61|430.01|431.61|430.01|431.5|429.9|0
1641811070000|2022-01-10 10:37:50|431.74|430.14|431.61|430.01|431.74|430.14|431.61|430.01|0
1641811080000|2022-01-10 10:38:00|431.74|430.14|432.23|430.63|432.23|430.63|431.74|430.14|0
1641811090000|2022-01-10 10:38:10|431.98|430.38|431.98|430.38|431.98|430.38|431.98|430.38|0
1641811110000|2022-01-10 10:38:30|431.74|430.14|431.74|430.14|431.74|430.14|431.61|430.01|0
1641811120000|2022-01-10 10:38:40|431.86|430.26|431.86|430.26|431.86|430.26|431.74|430.14|0
1641811130000|2022-01-10 10:38:50|431.98|430.38|431.5|429.9|431.98|430.38|431.5|429.9|0
1641811150000|2022-01-10 10:39:10|431.74|430.14|431.98|430.38|431.98|430.38|431.74|430.14|0
1641811160000|2022-01-10 10:39:20|432.23|430.63|432.34|430.74|432.34|430.74|432.23|430.63|0
1641811170000|2022-01-10 10:39:30|432.23|430.63|431.98|430.38|432.23|430.63|431.98|430.38|0
1641811190000|2022-01-10 10:39:50|431.86|430.26|431.61|430.01|431.86|430.26|431.61|430.01|0
1641811200000|2022-01-10 10:40:00|431.74|430.14|431.98|430.38|431.98|430.38|431.74|430.14|0
1641811210000|2022-01-10 10:40:10|431.86|430.26|431.74|430.14|431.98|430.38|431.74|430.14|0
1641811230000|2022-01-10 10:40:30|431.61|430.01|431.74|430.14|431.98|430.38|431.61|430.01|0
1641811240000|2022-01-10 10:40:40|431.49|429.89|431.49|429.89|431.49|429.89|431.49|429.89|0
1641811250000|2022-01-10 10:40:50|431.25|429.65|430.76|429.16|431.25|429.65|430.76|429.16|0
1641811260000|2022-01-10 10:41:00|430.64|429.04|429.79|428.19|430.64|429.04|429.79|428.19|0
1641811270000|2022-01-10 10:41:10|429.17|427.57|428.81|427.21|429.3|427.7|428.81|427.21|0
1641811280000|2022-01-10 10:41:20|428.57|426.97|428.81|427.21|428.81|427.21|428.57|426.97|0
1641811290000|2022-01-10 10:41:30|429.05|427.45|429.05|427.45|429.05|427.45|429.05|427.45|0
1641811300000|2022-01-10 10:41:40|428.81|427.21|428.08|426.48|428.81|427.21|428.08|426.48|0
1641811320000|2022-01-10 10:42:00|428.32|426.72|428.57|426.97|428.57|426.97|428.32|426.72|0
1641811330000|2022-01-10 10:42:10|428.44|426.84|428.81|427.21|428.81|427.21|428.44|426.84|0
1641811340000|2022-01-10 10:42:20|429.3|427.7|428.81|427.21|429.3|427.7|428.81|427.21|0
1641811350000|2022-01-10 10:42:30|428.57|426.97|428.57|426.97|428.68|427.08|428.32|426.72|0
1641811360000|2022-01-10 10:42:40|428.68|427.08|428.08|426.48|428.68|427.08|428.08|426.48|0
1641811370000|2022-01-10 10:42:50|427.35|425.75|427.1|425.5|427.46|425.86|427.1|425.5|0
1641811380000|2022-01-10 10:43:00|426.98|425.38|426.86|425.26|427.22|425.62|426.86|425.26|0
1641811390000|2022-01-10 10:43:10|427.1|425.5|426.61|425.01|427.1|425.5|426.61|425.01|0
1641811400000|2022-01-10 10:43:20|426.37|424.77|426.61|425.01|426.61|425.01|426.37|424.77|0
1641811410000|2022-01-10 10:43:30|426.73|425.13|426.61|425.01|426.73|425.13|426.37|424.77|0
1641811420000|2022-01-10 10:43:40|426.73|425.13|427.1|425.5|427.1|425.5|426.73|425.13|0
1641811430000|2022-01-10 10:43:50|426.98|425.38|427.1|425.5|427.22|425.62|426.98|425.38|0
1641811440000|2022-01-10 10:44:00|427.35|425.75|427.35|425.75|427.35|425.75|427.35|425.75|0
1641811450000|2022-01-10 10:44:10|427.22|425.62|427.35|425.75|427.59|425.99|427.1|425.5|0
1641811460000|2022-01-10 10:44:20|427.59|425.99|427.35|425.75|427.59|425.99|427.35|425.75|0
1641811470000|2022-01-10 10:44:30|426.86|425.26|427.1|425.5|427.1|425.5|426.86|425.26|0
1641811480000|2022-01-10 10:44:40|426.61|425.01|426.86|425.26|426.86|425.26|426.61|425.01|0
1641811490000|2022-01-10 10:44:50|426.73|425.13|426.86|425.26|427.1|425.5|426.73|425.13|0
1641811500000|2022-01-10 10:45:00|426.61|425.01|426.86|425.26|426.86|425.26|426.61|425.01|0
1641811510000|2022-01-10 10:45:10|426.61|425.01|426.61|425.01|426.86|425.26|426.61|425.01|0
1641811520000|2022-01-10 10:45:20|426.73|425.13|426.61|425.01|426.73|425.13|426.61|425.01|0
1641811530000|2022-01-10 10:45:30|426.86|425.26|426.86|425.26|426.86|425.26|426.61|425.01|0
1641811540000|2022-01-10 10:45:40|426.97|425.37|427.1|425.5|427.1|425.5|426.86|425.26|0
1641811560000|2022-01-10 10:46:00|427.34|425.74|427.34|425.74|427.34|425.74|427.1|425.5|0
1641811570000|2022-01-10 10:46:10|427.1|425.5|427.34|425.74|427.34|425.74|427.1|425.5|0
1641811580000|2022-01-10 10:46:20|427.59|425.99|427.59|425.99|427.59|425.99|427.59|425.99|0
1641811590000|2022-01-10 10:46:30|427.46|425.86|427.34|425.74|427.46|425.86|427.34|425.74|0
1641811600000|2022-01-10 10:46:40|427.59|425.99|427.59|425.99|427.59|425.99|427.59|425.99|0
1641811610000|2022-01-10 10:46:50|428.08|426.48|428.08|426.48|428.08|426.48|428.08|426.48|0
1641811620000|2022-01-10 10:47:00|427.95|426.35|428.92|427.32|428.92|427.32|427.95|426.35|0
1641811630000|2022-01-10 10:47:10|429.3|427.7|429.05|427.45|429.3|427.7|429.05|427.45|0
1641811640000|2022-01-10 10:47:20|428.81|427.21|428.56|426.96|428.81|427.21|428.56|426.96|0
1641811650000|2022-01-10 10:47:30|428.32|426.72|428.19|426.59|428.32|426.72|428.08|426.48|0
1641811660000|2022-01-10 10:47:40|428.32|426.72|428.32|426.72|428.32|426.72|428.32|426.72|0
1641811670000|2022-01-10 10:47:50|428.08|426.48|427.83|426.23|428.08|426.48|427.83|426.23|0
1641811680000|2022-01-10 10:48:00|427.71|426.11|428.08|426.48|428.08|426.48|427.71|426.11|0
1641811690000|2022-01-10 10:48:10|427.83|426.23|428.08|426.48|428.08|426.48|427.83|426.23|0
1641811700000|2022-01-10 10:48:20|427.59|425.99|426.86|425.26|427.59|425.99|426.86|425.26|0
1641811710000|2022-01-10 10:48:30|426.97|425.37|426.97|425.37|426.97|425.37|426.97|425.37|0
1641811720000|2022-01-10 10:48:40|427.1|425.5|426.97|425.37|427.1|425.5|426.86|425.26|0
1641811730000|2022-01-10 10:48:50|426.86|425.26|427.1|425.5|427.1|425.5|426.86|425.26|0
1641811740000|2022-01-10 10:49:00|426.86|425.26|426.61|425.01|426.86|425.26|426.61|425.01|0
1641811750000|2022-01-10 10:49:10|426.86|425.26|426.61|425.01|426.86|425.26|426.61|425.01|0
1641811770000|2022-01-10 10:49:30|426.86|425.26|426.86|425.26|426.86|425.26|426.86|425.26|0
1641811780000|2022-01-10 10:49:40|427.1|425.5|427.59|425.99|427.59|425.99|427.1|425.5|0
1641811790000|2022-01-10 10:49:50|427.34|425.74|427.46|425.86|427.46|425.86|427.34|425.74|0
1641811800000|2022-01-10 10:50:00|427.83|426.23|427.95|426.35|427.95|426.35|427.83|426.23|0
1641811810000|2022-01-10 10:50:10|428.07|426.47|427.83|426.23|428.07|426.47|427.83|426.23|0
1641811820000|2022-01-10 10:50:20|427.95|426.35|428.07|426.47|428.07|426.47|427.83|426.23|0
1641811830000|2022-01-10 10:50:30|428.32|426.72|428.32|426.72|428.32|426.72|428.32|426.72|0
1641811840000|2022-01-10 10:50:40|427.95|426.35|427.83|426.23|427.95|426.35|427.83|426.23|0
1641811850000|2022-01-10 10:50:50|427.59|425.99|428.07|426.47|428.07|426.47|427.59|425.99|0
1641811860000|2022-01-10 10:51:00|428.32|426.72|428.56|426.96|428.56|426.96|428.32|426.72|0
1641811870000|2022-01-10 10:51:10|428.44|426.84|428.32|426.72|428.56|426.96|428.32|426.72|0
1641811880000|2022-01-10 10:51:20|428.56|426.96|428.44|426.84|428.56|426.96|428.32|426.72|0
1641811890000|2022-01-10 10:51:30|428.56|426.96|429.05|427.45|429.05|427.45|428.56|426.96|0
1641811900000|2022-01-10 10:51:40|428.92|427.32|428.68|427.08|428.92|427.32|428.68|427.08|0
1641811910000|2022-01-10 10:51:50|428.81|427.21|428.56|426.96|428.81|427.21|428.56|426.96|0
1641811920000|2022-01-10 10:52:00|428.07|426.47|428.68|427.08|428.81|427.21|428.07|426.47|0
1641811930000|2022-01-10 10:52:10|428.56|426.96|427.83|426.23|428.56|426.96|427.83|426.23|0
1641811940000|2022-01-10 10:52:20|428.07|426.47|427.59|425.99|428.07|426.47|427.59|425.99|0
1641811950000|2022-01-10 10:52:30|427.34|425.74|426.61|425.01|427.34|425.74|426.61|425.01|0
1641811960000|2022-01-10 10:52:40|426.37|424.77|425.64|424.04|426.37|424.77|425.64|424.04|0
1641811970000|2022-01-10 10:52:50|425.88|424.28|425.64|424.04|425.88|424.28|425.64|424.04|0
1641811980000|2022-01-10 10:53:00|425.88|424.28|426.12|424.52|426.12|424.52|425.88|424.28|0
1641811990000|2022-01-10 10:53:10|426|424.4|425.02|423.42|426|424.4|425.02|423.42|0
1641812000000|2022-01-10 10:53:20|425.88|424.28|426.61|425.01|426.61|425.01|425.88|424.28|0
1641812010000|2022-01-10 10:53:30|426.85|425.25|426.85|425.25|426.85|425.25|426.61|425.01|0
1641812020000|2022-01-10 10:53:40|426.61|425.01|426.85|425.25|426.97|425.37|426.61|425.01|0
1641812030000|2022-01-10 10:53:50|426.61|425.01|426.12|424.52|426.61|425.01|426.12|424.52|0
1641812040000|2022-01-10 10:54:00|426.37|424.77|426.61|425.01|426.61|425.01|426.24|424.64|0
1641812050000|2022-01-10 10:54:10|426.48|424.88|426.61|425.01|426.61|425.01|426.48|424.88|0
1641812060000|2022-01-10 10:54:20|426.85|425.25|426.61|425.01|426.85|425.25|426.61|425.01|0
1641812070000|2022-01-10 10:54:30|426.37|424.77|426.12|424.52|426.37|424.77|426.12|424.52|0
1641812090000|2022-01-10 10:54:50|425.63|424.03|425.63|424.03|425.63|424.03|425.51|423.91|0
1641812100000|2022-01-10 10:55:00|425.39|423.79|425.15|423.55|425.39|423.79|425.15|423.55|0
1641812110000|2022-01-10 10:55:10|425.63|424.03|426.61|425.01|426.61|425.01|425.63|424.03|0
1641812120000|2022-01-10 10:55:20|426.48|424.88|426.61|425.01|426.61|425.01|426.48|424.88|0
1641812130000|2022-01-10 10:55:30|426.48|424.88|426.37|424.77|426.48|424.88|426.12|424.52|0
1641812150000|2022-01-10 10:55:50|426.61|425.01|426.61|425.01|426.61|425.01|426.61|425.01|0
1641812160000|2022-01-10 10:56:00|426.85|425.25|427.1|425.5|427.1|425.5|426.85|425.25|0
1641812170000|2022-01-10 10:56:10|426.97|425.37|427.1|425.5|427.1|425.5|426.85|425.25|0
1641812180000|2022-01-10 10:56:20|426.97|425.37|427.1|425.5|427.1|425.5|426.97|425.37|0
1641812190000|2022-01-10 10:56:30|427.58|425.98|427.58|425.98|427.58|425.98|427.34|425.74|0
1641812200000|2022-01-10 10:56:40|427.34|425.74|427.1|425.5|427.34|425.74|427.1|425.5|0
1641812210000|2022-01-10 10:56:50|427.34|425.74|427.58|425.98|427.58|425.98|427.34|425.74|0
1641812220000|2022-01-10 10:57:00|427.46|425.86|427.34|425.74|427.58|425.98|427.34|425.74|0
1641812230000|2022-01-10 10:57:10|427.1|425.5|426.73|425.13|427.1|425.5|426.73|425.13|0
1641812240000|2022-01-10 10:57:20|426.85|425.25|427.1|425.5|427.1|425.5|426.85|425.25|0
1641812250000|2022-01-10 10:57:30|426.85|425.25|426.12|424.52|426.85|425.25|426.12|424.52|0
1641812260000|2022-01-10 10:57:40|426.36|424.76|426.85|425.25|426.85|425.25|426.36|424.76|0
1641812270000|2022-01-10 10:57:50|426.73|425.13|426.61|425.01|426.73|425.13|426.61|425.01|0
1641812290000|2022-01-10 10:58:10|427.34|425.74|427.34|425.74|427.34|425.74|427.34|425.74|0
1641812300000|2022-01-10 10:58:20|427.58|425.98|427.58|425.98|427.58|425.98|427.58|425.98|0
1641812310000|2022-01-10 10:58:30|427.7|426.1|427.58|425.98|427.7|426.1|427.46|425.86|0
1641812320000|2022-01-10 10:58:40|427.46|425.86|427.58|425.98|427.58|425.98|427.34|425.74|0
1641812330000|2022-01-10 10:58:50|427.46|425.86|427.46|425.86|427.46|425.86|427.46|425.86|0
1641812340000|2022-01-10 10:59:00|427.58|425.98|427.58|425.98|427.58|425.98|427.58|425.98|0
1641812350000|2022-01-10 10:59:10|427.34|425.74|427.34|425.74|427.34|425.74|427.1|425.5|0
1641812360000|2022-01-10 10:59:20|426.97|425.37|427.1|425.5|427.1|425.5|426.97|425.37|0
1641812370000|2022-01-10 10:59:30|426.97|425.37|426.72|425.12|426.97|425.37|426.72|425.12|0
1641812380000|2022-01-10 10:59:40|426.61|425.01|426.72|425.12|426.72|425.12|426.61|425.01|0
1641812390000|2022-01-10 10:59:50|426.85|425.25|427.1|425.5|427.1|425.5|426.85|425.25|0
1641812400000|2022-01-10 11:00:00|426.85|425.25|427.46|425.86|427.46|425.86|426.85|425.25|0
1641812410000|2022-01-10 11:00:10|427.58|425.98|427.58|425.98|427.83|426.23|427.58|425.98|0
1641812420000|2022-01-10 11:00:20|427.83|426.23|428.07|426.47|428.07|426.47|427.83|426.23|0
1641812430000|2022-01-10 11:00:30|427.83|426.23|427.83|426.23|427.83|426.23|427.83|426.23|0
1641812440000|2022-01-10 11:00:40|428.07|426.47|427.83|426.23|428.31|426.71|427.83|426.23|0
1641812450000|2022-01-10 11:00:50|428.07|426.47|428.19|426.59|428.31|426.71|428.07|426.47|0
1641812460000|2022-01-10 11:01:00|428.07|426.47|428.07|426.47|428.07|426.47|427.83|426.23|0
1641812470000|2022-01-10 11:01:10|428.31|426.71|428.31|426.71|428.31|426.71|428.31|426.71|0
1641812490000|2022-01-10 11:01:30|428.07|426.47|428.31|426.71|428.31|426.71|428.07|426.47|0
1641812500000|2022-01-10 11:01:40|428.19|426.59|428.07|426.47|428.19|426.59|428.07|426.47|0
1641812520000|2022-01-10 11:02:00|427.83|426.23|427.34|425.74|427.83|426.23|427.34|425.74|0
1641812530000|2022-01-10 11:02:10|427.09|425.49|427.09|425.49|427.09|425.49|427.09|425.49|0
1641812540000|2022-01-10 11:02:20|426.97|425.37|426.72|425.12|426.97|425.37|426.48|424.88|0
1641812550000|2022-01-10 11:02:30|426.85|425.25|426.61|425.01|426.85|425.25|426.61|425.01|0
1641812560000|2022-01-10 11:02:40|426.85|425.25|427.09|425.49|427.09|425.49|426.85|425.25|0
1641812570000|2022-01-10 11:02:50|427.46|425.86|427.34|425.74|427.46|425.86|427.34|425.74|0
1641812580000|2022-01-10 11:03:00|427.09|425.49|427.09|425.49|427.34|425.74|426.85|425.25|0
1641812590000|2022-01-10 11:03:10|427.21|425.61|427.09|425.49|427.34|425.74|427.09|425.49|0
1641812600000|2022-01-10 11:03:20|426.85|425.25|426.61|425.01|426.85|425.25|426.36|424.76|0
1641812610000|2022-01-10 11:03:30|426.48|424.88|425.87|424.27|426.48|424.88|425.87|424.27|0
1641812620000|2022-01-10 11:03:40|425.39|423.79|424.9|423.3|425.39|423.79|424.9|423.3|0
1641812630000|2022-01-10 11:03:50|424.66|423.06|424.53|422.93|424.66|423.06|424.29|422.69|0
1641812640000|2022-01-10 11:04:00|424.66|423.06|424.9|423.3|424.9|423.3|424.66|423.06|0
1641812650000|2022-01-10 11:04:10|425.14|423.54|425.14|423.54|425.14|423.54|425.14|423.54|0
1641812660000|2022-01-10 11:04:20|425.39|423.79|425.39|423.79|425.39|423.79|425.39|423.79|0
1641812670000|2022-01-10 11:04:30|424.66|423.06|424.41|422.81|424.66|423.06|424.17|422.57|0
1641812680000|2022-01-10 11:04:40|424.17|422.57|424.29|422.69|424.29|422.69|424.04|422.44|0
1641812690000|2022-01-10 11:04:50|424.17|422.57|424.29|422.69|424.29|422.69|424.17|422.57|0
1641812700000|2022-01-10 11:05:00|424.41|422.81|425.14|423.54|425.14|423.54|424.41|422.81|0
1641812710000|2022-01-10 11:05:10|425.39|423.79|425.14|423.54|425.39|423.79|424.9|423.3|0
1641812720000|2022-01-10 11:05:20|424.9|423.3|424.9|423.3|424.9|423.3|424.9|423.3|0
1641812730000|2022-01-10 11:05:30|425.14|423.54|425.87|424.27|425.87|424.27|425.14|423.54|0
1641812740000|2022-01-10 11:05:40|426.12|424.52|425.87|424.27|426.12|424.52|425.87|424.27|0
1641812750000|2022-01-10 11:05:50|426.12|424.52|425.87|424.27|426.36|424.76|425.87|424.27|0
1641812760000|2022-01-10 11:06:00|425.5|423.9|425.39|423.79|425.5|423.9|425.39|423.79|0
1641812770000|2022-01-10 11:06:10|425.26|423.66|424.77|423.17|425.26|423.66|424.66|423.06|0
1641812780000|2022-01-10 11:06:20|424.66|423.06|424.41|422.81|424.66|423.06|424.41|422.81|0
1641812790000|2022-01-10 11:06:30|424.66|423.06|425.14|423.54|425.14|423.54|424.66|423.06|0
1641812800000|2022-01-10 11:06:40|424.9|423.3|424.65|423.05|424.9|423.3|424.65|423.05|0
1641812810000|2022-01-10 11:06:50|424.53|422.93|424.53|422.93|424.53|422.93|424.53|422.93|0
1641812820000|2022-01-10 11:07:00|424.9|423.3|425.02|423.42|425.14|423.54|424.9|423.3|0
1641812830000|2022-01-10 11:07:10|424.65|423.05|424.65|423.05|424.65|423.05|424.41|422.81|0
1641812840000|2022-01-10 11:07:20|424.41|422.81|424.9|423.3|424.9|423.3|424.41|422.81|0
1641812850000|2022-01-10 11:07:30|425.14|423.54|425.26|423.66|425.26|423.66|425.14|423.54|0
1641812860000|2022-01-10 11:07:40|425.5|423.9|425.39|423.79|425.63|424.03|425.39|423.79|0
1641812870000|2022-01-10 11:07:50|425.26|423.66|425.14|423.54|425.26|423.66|425.14|423.54|0
1641812880000|2022-01-10 11:08:00|424.65|423.05|424.53|422.93|424.77|423.17|424.53|422.93|0
1641812890000|2022-01-10 11:08:10|424.41|422.81|424.65|423.05|424.65|423.05|424.41|422.81|0
1641812900000|2022-01-10 11:08:20|424.53|422.93|423.92|422.32|424.53|422.93|423.68|422.08|0
1641812910000|2022-01-10 11:08:30|423.8|422.2|423.68|422.08|423.8|422.2|423.55|421.95|0
1641812920000|2022-01-10 11:08:40|423.44|421.84|423.68|422.08|423.68|422.08|423.44|421.84|0
1641812930000|2022-01-10 11:08:50|423.92|422.32|423.92|422.32|424.17|422.57|423.92|422.32|0
1641812940000|2022-01-10 11:09:00|423.8|422.2|424.77|423.17|424.77|423.17|423.8|422.2|0
1641812950000|2022-01-10 11:09:10|424.9|423.3|424.65|423.05|424.9|423.3|424.41|422.81|0
1641812960000|2022-01-10 11:09:20|424.41|422.81|424.65|423.05|424.65|423.05|424.41|422.81|0
1641812970000|2022-01-10 11:09:30|424.41|422.81|424.41|422.81|424.53|422.93|424.41|422.81|0
1641812980000|2022-01-10 11:09:40|424.17|422.57|424.41|422.81|424.53|422.93|424.17|422.57|0
1641812990000|2022-01-10 11:09:50|424.65|423.05|424.41|422.81|424.65|423.05|424.41|422.81|0
1641813000000|2022-01-10 11:10:00|424.65|423.05|424.41|422.81|424.65|423.05|424.41|422.81|0
1641813010000|2022-01-10 11:10:10|424.28|422.68|424.41|422.81|424.65|423.05|424.28|422.68|0
1641813020000|2022-01-10 11:10:20|424.17|422.57|424.41|422.81|424.41|422.81|424.17|422.57|0
1641813030000|2022-01-10 11:10:30|424.17|422.57|424.17|422.57|424.17|422.57|424.17|422.57|0
1641813040000|2022-01-10 11:10:40|424.41|422.81|424.41|422.81|424.41|422.81|424.41|422.81|0
1641813050000|2022-01-10 11:10:50|424.65|423.05|424.65|423.05|424.9|423.3|424.65|423.05|0
1641813060000|2022-01-10 11:11:00|424.17|422.57|424.17|422.57|424.28|422.68|424.17|422.57|0
1641813070000|2022-01-10 11:11:10|424.41|422.81|424.41|422.81|424.41|422.81|424.28|422.68|0
1641813080000|2022-01-10 11:11:20|424.17|422.57|424.17|422.57|424.28|422.68|424.17|422.57|0
1641813090000|2022-01-10 11:11:30|424.77|423.17|424.53|422.93|424.77|423.17|424.53|422.93|0
1641813100000|2022-01-10 11:11:40|424.41|422.81|424.17|422.57|424.65|423.05|424.17|422.57|0
1641813110000|2022-01-10 11:11:50|424.41|422.81|424.41|422.81|424.53|422.93|424.41|422.81|0
1641813120000|2022-01-10 11:12:00|424.17|422.57|423.92|422.32|424.17|422.57|423.92|422.32|0
1641813130000|2022-01-10 11:12:10|423.68|422.08|424.17|422.57|424.17|422.57|423.68|422.08|0
1641813140000|2022-01-10 11:12:20|424.41|422.81|424.41|422.81|424.65|423.05|424.41|422.81|0
1641813150000|2022-01-10 11:12:30|424.17|422.57|424.41|422.81|424.41|422.81|424.04|422.44|0
1641813160000|2022-01-10 11:12:40|424.28|422.68|424.17|422.57|424.28|422.68|423.92|422.32|0
1641813170000|2022-01-10 11:12:50|424.41|422.81|424.41|422.81|424.41|422.81|424.41|422.81|0
1641813180000|2022-01-10 11:13:00|424.53|422.93|424.65|423.05|424.65|423.05|424.53|422.93|0
1641813190000|2022-01-10 11:13:10|425.14|423.54|425.14|423.54|425.26|423.66|425.14|423.54|0
1641813200000|2022-01-10 11:13:20|425.38|423.78|425.14|423.54|425.38|423.78|425.14|423.54|0
1641813220000|2022-01-10 11:13:40|425.38|423.78|425.14|423.54|425.38|423.78|425.14|423.54|0
1641813230000|2022-01-10 11:13:50|425.26|423.66|425.14|423.54|425.38|423.78|425.14|423.54|0
1641813240000|2022-01-10 11:14:00|424.9|423.3|424.9|423.3|424.9|423.3|424.9|423.3|0
1641813250000|2022-01-10 11:14:10|424.65|423.05|424.65|423.05|424.9|423.3|424.65|423.05|0
1641813260000|2022-01-10 11:14:20|424.9|423.3|424.9|423.3|424.9|423.3|424.65|423.05|0
1641813290000|2022-01-10 11:14:50|424.65|423.05|424.16|422.56|424.65|423.05|424.16|422.56|0
1641813300000|2022-01-10 11:15:00|424.04|422.44|424.16|422.56|424.16|422.56|424.04|422.44|0
1641813310000|2022-01-10 11:15:10|424.41|422.81|423.92|422.32|424.41|422.81|423.92|422.32|0
1641813320000|2022-01-10 11:15:20|424.04|422.44|423.92|422.32|424.04|422.44|423.92|422.32|0
1641813330000|2022-01-10 11:15:30|424.16|422.56|424.16|422.56|424.16|422.56|424.16|422.56|0
1641813340000|2022-01-10 11:15:40|424.65|423.05|424.52|422.92|424.65|423.05|424.41|422.81|0
1641813350000|2022-01-10 11:15:50|424.41|422.81|424.65|423.05|424.65|423.05|424.41|422.81|0
1641813360000|2022-01-10 11:16:00|424.89|423.29|424.89|423.29|424.89|423.29|424.89|423.29|0
1641813370000|2022-01-10 11:16:10|424.65|423.05|425.38|423.78|425.38|423.78|424.65|423.05|0
1641813380000|2022-01-10 11:16:20|425.63|424.03|425.38|423.78|425.63|424.03|425.38|423.78|0
1641813390000|2022-01-10 11:16:30|425.26|423.66|425.63|424.03|425.63|424.03|425.14|423.54|0
1641813400000|2022-01-10 11:16:40|426.11|424.51|425.87|424.27|426.11|424.51|425.87|424.27|0
1641813410000|2022-01-10 11:16:50|425.74|424.14|425.87|424.27|425.99|424.39|425.74|424.14|0
1641813420000|2022-01-10 11:17:00|426.11|424.51|426.36|424.76|426.6|425|426.11|424.51|0
1641813430000|2022-01-10 11:17:10|426.23|424.63|426.72|425.12|426.72|425.12|426.23|424.63|0
1641813440000|2022-01-10 11:17:20|426.6|425|426.36|424.76|426.6|425|426.36|424.76|0
1641813450000|2022-01-10 11:17:30|426.6|425|426.6|425|426.6|425|426.6|425|0
1641813470000|2022-01-10 11:17:50|426.47|424.87|426.36|424.76|426.47|424.87|426.36|424.76|0
1641813480000|2022-01-10 11:18:00|426.11|424.51|425.87|424.27|426.11|424.51|425.87|424.27|0
1641813490000|2022-01-10 11:18:10|425.5|423.9|425.5|423.9|425.5|423.9|425.38|423.78|0
1641813500000|2022-01-10 11:18:20|425.38|423.78|426.11|424.51|426.11|424.51|425.38|423.78|0
1641813510000|2022-01-10 11:18:30|425.87|424.27|426.11|424.51|426.11|424.51|425.87|424.27|0
1641813520000|2022-01-10 11:18:40|425.87|424.27|425.87|424.27|425.87|424.27|425.87|424.27|0
1641813530000|2022-01-10 11:18:50|426.11|424.51|425.74|424.14|426.11|424.51|425.74|424.14|0
1641813540000|2022-01-10 11:19:00|425.87|424.27|425.87|424.27|425.87|424.27|425.87|424.27|0
1641813550000|2022-01-10 11:19:10|425.74|424.14|425.62|424.02|425.74|424.14|425.62|424.02|0
1641813560000|2022-01-10 11:19:20|425.38|423.78|425.38|423.78|425.38|423.78|425.38|423.78|0
1641813570000|2022-01-10 11:19:30|425.62|424.02|425.38|423.78|425.62|424.02|425.38|423.78|0
1641813580000|2022-01-10 11:19:40|425.62|424.02|425.87|424.27|426.11|424.51|425.62|424.02|0
1641813590000|2022-01-10 11:19:50|426.11|424.51|426.36|424.76|426.36|424.76|426.11|424.51|0
1641813600000|2022-01-10 11:20:00|426.23|424.63|425.87|424.27|426.36|424.76|425.87|424.27|0
1641813610000|2022-01-10 11:20:10|425.98|424.38|425.87|424.27|425.98|424.38|425.87|424.27|0
1641813620000|2022-01-10 11:20:20|425.62|424.02|425.62|424.02|425.62|424.02|425.38|423.78|0
1641813630000|2022-01-10 11:20:30|426.11|424.51|426.11|424.51|426.11|424.51|426.11|424.51|0
1641813640000|2022-01-10 11:20:40|425.87|424.27|425.87|424.27|426.11|424.51|425.87|424.27|0
1641813650000|2022-01-10 11:20:50|426.11|424.51|425.98|424.38|426.11|424.51|425.87|424.27|0
1641813660000|2022-01-10 11:21:00|425.87|424.27|427.09|425.49|427.09|425.49|425.87|424.27|0
1641813670000|2022-01-10 11:21:10|426.96|425.36|427.33|425.73|427.33|425.73|426.96|425.36|0
1641813680000|2022-01-10 11:21:20|427.2|425.6|426.84|425.24|427.33|425.73|426.84|425.24|0
1641813690000|2022-01-10 11:21:30|426.72|425.12|426.6|425|426.72|425.12|426.6|425|0
1641813700000|2022-01-10 11:21:40|426.72|425.12|426.35|424.75|426.72|425.12|426.35|424.75|0
1641813720000|2022-01-10 11:22:00|426.23|424.63|425.62|424.02|426.23|424.63|425.62|424.02|0
1641813730000|2022-01-10 11:22:10|425.38|423.78|425.62|424.02|425.62|424.02|425.38|423.78|0
1641813750000|2022-01-10 11:22:30|425.38|423.78|425.38|423.78|425.5|423.9|425.38|423.78|0
1641813760000|2022-01-10 11:22:40|425.14|423.54|425.14|423.54|425.14|423.54|425.14|423.54|0
1641813770000|2022-01-10 11:22:50|425.38|423.78|425.62|424.02|425.62|424.02|425.38|423.78|0
1641813790000|2022-01-10 11:23:10|426.35|424.75|426.11|424.51|426.35|424.75|426.11|424.51|0
1641813800000|2022-01-10 11:23:20|425.98|424.38|425.87|424.27|426.11|424.51|425.87|424.27|0
1641813810000|2022-01-10 11:23:30|425.62|424.02|425.62|424.02|425.62|424.02|425.62|424.02|0
1641813820000|2022-01-10 11:23:40|425.87|424.27|425.14|423.54|425.87|424.27|425.14|423.54|0
1641813830000|2022-01-10 11:23:50|425.01|423.41|423.19|421.59|425.01|423.41|423.19|421.59|0
1641813840000|2022-01-10 11:24:00|422.94|421.34|422.7|421.1|422.94|421.34|422.7|421.1|0
1641813850000|2022-01-10 11:24:10|422.45|420.85|422.7|421.1|422.7|421.1|422.45|420.85|0
1641813860000|2022-01-10 11:24:20|422.94|421.34|423.06|421.46|423.19|421.59|422.94|421.34|0
1641813870000|2022-01-10 11:24:30|423.19|421.59|423.06|421.46|423.19|421.59|422.94|421.34|0
1641813880000|2022-01-10 11:24:40|423.19|421.59|422.82|421.22|423.19|421.59|422.82|421.22|0
1641813890000|2022-01-10 11:24:50|422.94|421.34|422.94|421.34|422.94|421.34|422.94|421.34|0
1641813900000|2022-01-10 11:25:00|422.82|421.22|423.19|421.59|423.19|421.59|422.82|421.22|0
1641813910000|2022-01-10 11:25:10|422.94|421.34|422.94|421.34|423.19|421.59|422.94|421.34|0
1641813920000|2022-01-10 11:25:20|423.19|421.59|422.94|421.34|423.19|421.59|422.94|421.34|0
1641813930000|2022-01-10 11:25:30|423.19|421.59|422.94|421.34|423.19|421.59|422.94|421.34|0
1641813940000|2022-01-10 11:25:40|422.7|421.1|422.45|420.85|422.7|421.1|422.45|420.85|0
1641813950000|2022-01-10 11:25:50|422.33|420.73|422.21|420.61|422.33|420.73|422.21|420.61|0
1641813960000|2022-01-10 11:26:00|422.45|420.85|422.21|420.61|422.45|420.85|422.21|420.61|0
1641813970000|2022-01-10 11:26:10|422.33|420.73|422.21|420.61|422.33|420.73|421.97|420.37|0
1641813980000|2022-01-10 11:26:20|422.45|420.85|421.97|420.37|422.45|420.85|421.97|420.37|0
1641813990000|2022-01-10 11:26:30|421.72|420.12|421.72|420.12|421.97|420.37|421.72|420.12|0
1641814000000|2022-01-10 11:26:40|421.97|420.37|421.97|420.37|421.97|420.37|421.97|420.37|0
1641814010000|2022-01-10 11:26:50|422.21|420.61|421.97|420.37|422.21|420.61|421.97|420.37|0
1641814030000|2022-01-10 11:27:10|422.21|420.61|422.21|420.61|422.21|420.61|422.21|420.61|0
1641814040000|2022-01-10 11:27:20|422.08|420.48|421.97|420.37|422.21|420.61|421.97|420.37|0
1641814050000|2022-01-10 11:27:30|422.21|420.61|422.21|420.61|422.21|420.61|422.21|420.61|0
1641814060000|2022-01-10 11:27:40|421.97|420.37|421.97|420.37|421.97|420.37|421.97|420.37|0
1641814070000|2022-01-10 11:27:50|422.21|420.61|422.45|420.85|422.45|420.85|422.21|420.61|0
1641814080000|2022-01-10 11:28:00|422.7|421.1|422.7|421.1|422.94|421.34|422.45|420.85|0
1641814090000|2022-01-10 11:28:10|422.33|420.73|422.21|420.61|422.33|420.73|422.21|420.61|0
1641814100000|2022-01-10 11:28:20|422.45|420.85|422.45|420.85|422.45|420.85|422.45|420.85|0
1641814110000|2022-01-10 11:28:30|422.21|420.61|422.21|420.61|422.21|420.61|422.21|420.61|0
1641814120000|2022-01-10 11:28:40|422.45|420.85|422.57|420.97|422.7|421.1|422.45|420.85|0
1641814130000|2022-01-10 11:28:50|422.7|421.1|422.21|420.61|422.7|421.1|422.21|420.61|0
1641814140000|2022-01-10 11:29:00|422.7|421.1|422.7|421.1|422.7|421.1|422.7|421.1|0
1641814150000|2022-01-10 11:29:10|422.21|420.61|422.7|421.1|422.7|421.1|422.21|420.61|0
1641814160000|2022-01-10 11:29:20|422.45|420.85|422.7|421.1|422.7|421.1|422.45|420.85|0
1641814170000|2022-01-10 11:29:30|422.57|420.97|422.7|421.1|422.7|421.1|422.45|420.85|0
1641814190000|2022-01-10 11:29:50|422.94|421.34|423.18|421.58|423.18|421.58|422.94|421.34|0
1641814200000|2022-01-10 11:30:00|422.94|421.34|423.18|421.58|423.18|421.58|422.94|421.34|0
1641814210000|2022-01-10 11:30:10|423.06|421.46|422.94|421.34|423.3|421.7|422.94|421.34|0
1641814220000|2022-01-10 11:30:20|423.18|421.58|423.43|421.83|423.43|421.83|423.18|421.58|0
1641814230000|2022-01-10 11:30:30|423.18|421.58|423.67|422.07|423.67|422.07|423.18|421.58|0
1641814240000|2022-01-10 11:30:40|424.16|422.56|424.89|423.29|424.89|423.29|424.16|422.56|0
1641814250000|2022-01-10 11:30:50|425.13|423.53|424.89|423.29|425.13|423.53|424.89|423.29|0
1641814260000|2022-01-10 11:31:00|425.01|423.41|424.89|423.29|425.01|423.41|424.89|423.29|0
1641814270000|2022-01-10 11:31:10|424.64|423.04|424.89|423.29|424.89|423.29|424.64|423.04|0
1641814280000|2022-01-10 11:31:20|425.38|423.78|425.38|423.78|425.38|423.78|425.13|423.53|0
1641814300000|2022-01-10 11:31:40|425.62|424.02|425.62|424.02|425.62|424.02|425.62|424.02|0
1641814310000|2022-01-10 11:31:50|425.38|423.78|424.64|423.04|425.38|423.78|424.64|423.04|0
1641814330000|2022-01-10 11:32:10|424.76|423.16|425.74|424.14|425.74|424.14|424.76|423.16|0
1641814340000|2022-01-10 11:32:20|425.62|424.02|425.62|424.02|425.62|424.02|425.62|424.02|0
1641814350000|2022-01-10 11:32:30|425.86|424.26|425.62|424.02|425.86|424.26|425.38|423.78|0
1641814360000|2022-01-10 11:32:40|425.38|423.78|425.38|423.78|425.62|424.02|425.38|423.78|0
1641814370000|2022-01-10 11:32:50|425.62|424.02|425.13|423.53|425.62|424.02|425.13|423.53|0
1641814380000|2022-01-10 11:33:00|425|423.4|424.89|423.29|425|423.4|424.89|423.29|0
1641814390000|2022-01-10 11:33:10|425.13|423.53|424.89|423.29|425.13|423.53|424.89|423.29|0
1641814400000|2022-01-10 11:33:20|425.13|423.53|424.89|423.29|425.13|423.53|424.89|423.29|0
1641814410000|2022-01-10 11:33:30|424.4|422.8|424.4|422.8|424.4|422.8|424.4|422.8|0
1641814420000|2022-01-10 11:33:40|424.52|422.92|424.64|423.04|424.64|423.04|424.52|422.92|0
1641814440000|2022-01-10 11:34:00|424.89|423.29|424.4|422.8|424.89|423.29|424.4|422.8|0
1641814450000|2022-01-10 11:34:10|423.91|422.31|423.91|422.31|423.91|422.31|423.91|422.31|0
1641814460000|2022-01-10 11:34:20|423.79|422.19|423.91|422.31|423.91|422.31|423.79|422.19|0
1641814470000|2022-01-10 11:34:30|424.16|422.56|423.91|422.31|424.16|422.56|423.91|422.31|0
1641814480000|2022-01-10 11:34:40|423.79|422.19|423.67|422.07|423.91|422.31|423.67|422.07|0
1641814490000|2022-01-10 11:34:50|423.91|422.31|422.94|421.34|423.91|422.31|422.94|421.34|0
1641814500000|2022-01-10 11:35:00|423.18|421.58|423.67|422.07|423.67|422.07|423.18|421.58|0
1641814510000|2022-01-10 11:35:10|423.42|421.82|423.42|421.82|423.42|421.82|423.42|421.82|0
1641814520000|2022-01-10 11:35:20|423.67|422.07|423.67|422.07|423.67|422.07|423.42|421.82|0
1641814530000|2022-01-10 11:35:30|423.54|421.94|423.42|421.82|423.54|421.94|423.42|421.82|0
1641814550000|2022-01-10 11:35:50|423.18|421.58|423.18|421.58|423.18|421.58|423.18|421.58|0
1641814560000|2022-01-10 11:36:00|422.94|421.34|422.94|421.34|423.18|421.58|422.94|421.34|0
1641814570000|2022-01-10 11:36:10|422.69|421.09|422.45|420.85|422.69|421.09|422.45|420.85|0
1641814580000|2022-01-10 11:36:20|422.69|421.09|423.42|421.82|423.42|421.82|422.69|421.09|0
1641814590000|2022-01-10 11:36:30|423.18|421.58|423.91|422.31|423.91|422.31|423.05|421.45|0
1641814600000|2022-01-10 11:36:40|423.42|421.82|423.67|422.07|423.67|422.07|423.42|421.82|0
1641814610000|2022-01-10 11:36:50|424.03|422.43|422.57|420.97|424.03|422.43|422.57|420.97|0
1641814620000|2022-01-10 11:37:00|422.94|421.34|423.18|421.58|423.18|421.58|422.94|421.34|0
1641814630000|2022-01-10 11:37:10|423.05|421.45|423.18|421.58|423.18|421.58|422.94|421.34|0
1641814640000|2022-01-10 11:37:20|422.94|421.34|422.69|421.09|422.94|421.34|422.69|421.09|0
1641814650000|2022-01-10 11:37:30|422.94|421.34|423.18|421.58|423.18|421.58|422.94|421.34|0
1641814660000|2022-01-10 11:37:40|422.94|421.34|422.45|420.85|422.94|421.34|422.45|420.85|0
1641814670000|2022-01-10 11:37:50|422.57|420.97|422.69|421.09|422.69|421.09|422.57|420.97|0
1641814680000|2022-01-10 11:38:00|422.81|421.21|422.94|421.34|422.94|421.34|422.81|421.21|0
1641814690000|2022-01-10 11:38:10|422.81|421.21|422.69|421.09|422.94|421.34|422.69|421.09|0
1641814720000|2022-01-10 11:38:40|422.45|420.85|422.45|420.85|422.57|420.97|422.21|420.61|0
1641814730000|2022-01-10 11:38:50|422.32|420.72|422.21|420.61|422.32|420.72|422.21|420.61|0
1641814740000|2022-01-10 11:39:00|421.72|420.12|420.99|419.39|421.72|420.12|420.99|419.39|0
1641814750000|2022-01-10 11:39:10|421.1|419.5|421.23|419.63|421.23|419.63|420.99|419.39|0
1641814760000|2022-01-10 11:39:20|421.1|419.5|420.74|419.14|421.23|419.63|420.74|419.14|0
1641814770000|2022-01-10 11:39:30|420.5|418.9|420.5|418.9|420.5|418.9|420.5|418.9|0
1641814780000|2022-01-10 11:39:40|420.26|418.66|420.5|418.9|420.5|418.9|420.26|418.66|0
1641814790000|2022-01-10 11:39:50|420.99|419.39|420.74|419.14|420.99|419.39|420.74|419.14|0
1641814800000|2022-01-10 11:40:00|420.99|419.39|421.47|419.87|421.47|419.87|420.99|419.39|0
1641814810000|2022-01-10 11:40:10|421.72|420.12|421.96|420.36|421.96|420.36|421.72|420.12|0
1641814820000|2022-01-10 11:40:20|421.72|420.12|421.23|419.63|421.72|420.12|421.23|419.63|0
1641814830000|2022-01-10 11:40:30|421.47|419.87|420.99|419.39|421.47|419.87|420.99|419.39|0
1641814840000|2022-01-10 11:40:40|420.74|419.14|420.99|419.39|420.99|419.39|420.74|419.14|0
1641814850000|2022-01-10 11:40:50|420.74|419.14|420.37|418.77|420.99|419.39|420.26|418.66|0
1641814860000|2022-01-10 11:41:00|420.5|418.9|420.01|418.41|420.5|418.9|420.01|418.41|0
1641814870000|2022-01-10 11:41:10|419.77|418.17|418.55|416.95|419.77|418.17|418.55|416.95|0
1641814880000|2022-01-10 11:41:20|418.8|417.2|418.55|416.95|418.8|417.2|418.55|416.95|0
1641814890000|2022-01-10 11:41:30|418.31|416.71|418.55|416.95|418.55|416.95|418.31|416.71|0
1641814900000|2022-01-10 11:41:40|418.8|417.2|419.77|418.17|419.77|418.17|418.8|417.2|0
1641814920000|2022-01-10 11:42:00|419.53|417.93|419.53|417.93|419.53|417.93|419.53|417.93|0
1641814930000|2022-01-10 11:42:10|419.28|417.68|418.55|416.95|419.28|417.68|418.55|416.95|0
1641814940000|2022-01-10 11:42:20|418.31|416.71|418.31|416.71|418.55|416.95|418.31|416.71|0
1641814950000|2022-01-10 11:42:30|418.8|417.2|419.04|417.44|419.04|417.44|418.55|416.95|0
1641814960000|2022-01-10 11:42:40|418.8|417.2|419.04|417.44|419.04|417.44|418.8|417.2|0
1641814970000|2022-01-10 11:42:50|418.55|416.95|418.67|417.07|418.67|417.07|418.55|416.95|0
1641814980000|2022-01-10 11:43:00|418.55|416.95|418.43|416.83|418.55|416.95|418.43|416.83|0
1641814990000|2022-01-10 11:43:10|418.55|416.95|418.8|417.2|418.8|417.2|418.55|416.95|0
1641815000000|2022-01-10 11:43:20|419.77|418.17|419.53|417.93|419.77|418.17|419.28|417.68|0
1641815010000|2022-01-10 11:43:30|419.77|418.17|419.53|417.93|419.77|418.17|419.53|417.93|0
1641815020000|2022-01-10 11:43:40|419.77|418.17|419.77|418.17|419.77|418.17|419.52|417.92|0
1641815030000|2022-01-10 11:43:50|419.28|417.68|419.52|417.92|419.77|418.17|419.28|417.68|0
1641815040000|2022-01-10 11:44:00|419.77|418.17|420.25|418.65|420.25|418.65|419.77|418.17|0
1641815060000|2022-01-10 11:44:20|420.74|419.14|420.5|418.9|420.74|419.14|420.5|418.9|0
1641815070000|2022-01-10 11:44:30|420.74|419.14|421.35|419.75|421.47|419.87|420.74|419.14|0
1641815080000|2022-01-10 11:44:40|421.23|419.63|421.47|419.87|421.47|419.87|420.99|419.39|0
1641815090000|2022-01-10 11:44:50|421.35|419.75|421.47|419.87|421.47|419.87|421.23|419.63|0
1641815100000|2022-01-10 11:45:00|421.96|420.36|421.96|420.36|421.96|420.36|421.96|420.36|0
1641815110000|2022-01-10 11:45:10|422.45|420.85|422.32|420.72|422.69|421.09|422.32|420.72|0
1641815120000|2022-01-10 11:45:20|422.45|420.85|421.96|420.36|422.45|420.85|421.96|420.36|0
1641815130000|2022-01-10 11:45:30|422.2|420.6|422.45|420.85|422.45|420.85|422.2|420.6|0
1641815140000|2022-01-10 11:45:40|422.2|420.6|423.18|421.58|423.18|421.58|422.2|420.6|0
1641815150000|2022-01-10 11:45:50|422.93|421.33|422.69|421.09|422.93|421.33|422.69|421.09|0
1641815160000|2022-01-10 11:46:00|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1641815170000|2022-01-10 11:46:10|422.69|421.09|422.69|421.09|422.93|421.33|422.69|421.09|0
1641815180000|2022-01-10 11:46:20|422.56|420.96|422.45|420.85|422.56|420.96|422.45|420.85|0
1641815190000|2022-01-10 11:46:30|422.93|421.33|423.42|421.82|423.42|421.82|422.93|421.33|0
1641815200000|2022-01-10 11:46:40|423.66|422.06|423.42|421.82|423.66|422.06|423.42|421.82|0
1641815210000|2022-01-10 11:46:50|423.54|421.94|423.18|421.58|423.54|421.94|423.18|421.58|0
1641815220000|2022-01-10 11:47:00|423.29|421.69|423.05|421.45|423.29|421.69|423.05|421.45|0
1641815230000|2022-01-10 11:47:10|422.45|420.85|422.69|421.09|422.69|421.09|422.45|420.85|0
1641815240000|2022-01-10 11:47:20|422.93|421.33|422.93|421.33|422.93|421.33|422.93|421.33|0
1641815250000|2022-01-10 11:47:30|423.66|422.06|422.93|421.33|423.66|422.06|422.93|421.33|0
1641815260000|2022-01-10 11:47:40|423.18|421.58|423.18|421.58|423.18|421.58|423.18|421.58|0
1641815270000|2022-01-10 11:47:50|423.05|421.45|422.93|421.33|423.05|421.45|422.93|421.33|0
1641815280000|2022-01-10 11:48:00|422.69|421.09|422.93|421.33|422.93|421.33|422.69|421.09|0
1641815290000|2022-01-10 11:48:10|423.18|421.58|422.93|421.33|423.18|421.58|422.93|421.33|0
1641815300000|2022-01-10 11:48:20|423.18|421.58|423.05|421.45|423.18|421.58|423.05|421.45|0
1641815310000|2022-01-10 11:48:30|422.93|421.33|423.05|421.45|423.18|421.58|422.93|421.33|0
1641815320000|2022-01-10 11:48:40|423.18|421.58|422.93|421.33|423.18|421.58|422.93|421.33|0
1641815330000|2022-01-10 11:48:50|423.18|421.58|423.18|421.58|423.18|421.58|423.05|421.45|0
1641815340000|2022-01-10 11:49:00|422.93|421.33|423.18|421.58|423.18|421.58|422.93|421.33|0
1641815350000|2022-01-10 11:49:10|423.29|421.69|423.18|421.58|423.29|421.69|423.18|421.58|0
1641815360000|2022-01-10 11:49:20|423.17|421.57|423.05|421.45|423.17|421.57|423.05|421.45|0
1641815370000|2022-01-10 11:49:30|422.93|421.33|423.05|421.45|423.05|421.45|422.93|421.33|0
1641815380000|2022-01-10 11:49:40|422.93|421.33|422.93|421.33|422.93|421.33|422.69|421.09|0
1641815390000|2022-01-10 11:49:50|422.8|421.2|423.29|421.69|423.29|421.69|422.69|421.09|0
1641815400000|2022-01-10 11:50:00|423.42|421.82|423.17|421.57|423.42|421.82|423.17|421.57|0
1641815410000|2022-01-10 11:50:10|423.91|422.31|423.66|422.06|423.91|422.31|423.66|422.06|0
1641815420000|2022-01-10 11:50:20|423.91|422.31|423.91|422.31|424.15|422.55|423.91|422.31|0
1641815430000|2022-01-10 11:50:30|423.66|422.06|424.15|422.55|424.15|422.55|423.66|422.06|0
1641815440000|2022-01-10 11:50:40|424.39|422.79|424.39|422.79|424.39|422.79|424.39|422.79|0
1641815450000|2022-01-10 11:50:50|425.12|423.52|424.75|423.15|425.12|423.52|424.75|423.15|0
1641815460000|2022-01-10 11:51:00|424.64|423.04|425.12|423.52|425.12|423.52|424.64|423.04|0
1641815470000|2022-01-10 11:51:10|424.88|423.28|425.12|423.52|425.12|423.52|424.88|423.28|0
1641815480000|2022-01-10 11:51:20|425.24|423.64|425.12|423.52|425.24|423.64|424.88|423.28|0
1641815490000|2022-01-10 11:51:30|425|423.4|424.88|423.28|425|423.4|424.88|423.28|0
1641815520000|2022-01-10 11:52:00|425|423.4|424.15|422.55|425|423.4|424.15|422.55|0
1641815530000|2022-01-10 11:52:10|423.9|422.3|423.42|421.82|423.9|422.3|423.42|421.82|0
1641815550000|2022-01-10 11:52:30|423.53|421.93|422.93|421.33|423.53|421.93|422.93|421.33|0
1641815560000|2022-01-10 11:52:40|423.17|421.57|423.42|421.82|423.42|421.82|423.17|421.57|0
1641815570000|2022-01-10 11:52:50|423.9|422.3|424.64|423.04|424.64|423.04|423.9|422.3|0
1641815580000|2022-01-10 11:53:00|424.39|422.79|424.39|422.79|424.39|422.79|424.27|422.67|0
1641815590000|2022-01-10 11:53:10|424.27|422.67|424.15|422.55|424.39|422.79|424.15|422.55|0
1641815600000|2022-01-10 11:53:20|424.39|422.79|424.39|422.79|424.39|422.79|424.39|422.79|0
1641815610000|2022-01-10 11:53:30|424.51|422.91|424.39|422.79|424.51|422.91|424.39|422.79|0
1641815620000|2022-01-10 11:53:40|424.64|423.04|424.51|422.91|424.64|423.04|424.39|422.79|0
1641815630000|2022-01-10 11:53:50|424.64|423.04|424.39|422.79|424.64|423.04|424.39|422.79|0
1641815640000|2022-01-10 11:54:00|424.51|422.91|424.64|423.04|424.64|423.04|424.39|422.79|0
1641815650000|2022-01-10 11:54:10|424.88|423.28|425.12|423.52|425.12|423.52|424.88|423.28|0
1641815660000|2022-01-10 11:54:20|425.37|423.77|425.12|423.52|425.37|423.77|425.12|423.52|0
1641815670000|2022-01-10 11:54:30|425.37|423.77|425.37|423.77|425.37|423.77|425.37|423.77|0
1641815680000|2022-01-10 11:54:40|425.12|423.52|424.63|423.03|425.12|423.52|424.63|423.03|0
1641815690000|2022-01-10 11:54:50|424.02|422.42|423.78|422.18|424.15|422.55|423.78|422.18|0
1641815700000|2022-01-10 11:55:00|423.9|422.3|424.39|422.79|424.39|422.79|423.9|422.3|0
1641815710000|2022-01-10 11:55:10|424.63|423.03|424.39|422.79|424.63|423.03|424.39|422.79|0
1641815720000|2022-01-10 11:55:20|424.26|422.66|424.51|422.91|424.51|422.91|424.26|422.66|0
1641815730000|2022-01-10 11:55:30|424.63|423.03|425.37|423.77|425.37|423.77|424.63|423.03|0
1641815740000|2022-01-10 11:55:40|425.12|423.52|425.12|423.52|425.48|423.88|425.12|423.52|0
1641815750000|2022-01-10 11:55:50|425.37|423.77|425.12|423.52|425.37|423.77|425.12|423.52|0
1641815760000|2022-01-10 11:56:00|424.88|423.28|425.37|423.77|425.37|423.77|424.88|423.28|0
1641815770000|2022-01-10 11:56:10|425.12|423.52|425.12|423.52|425.12|423.52|425.12|423.52|0
1641815780000|2022-01-10 11:56:20|424.63|423.03|424.88|423.28|424.88|423.28|424.63|423.03|0
1641815790000|2022-01-10 11:56:30|425.12|423.52|424.75|423.15|425.12|423.52|424.75|423.15|0
1641815800000|2022-01-10 11:56:40|424.88|423.28|424.63|423.03|424.88|423.28|424.39|422.79|0
1641815810000|2022-01-10 11:56:50|424.51|422.91|424.63|423.03|424.88|423.28|424.51|422.91|0
1641815820000|2022-01-10 11:57:00|424.51|422.91|424.39|422.79|424.51|422.91|424.39|422.79|0
1641815830000|2022-01-10 11:57:10|424.26|422.66|424.15|422.55|424.26|422.66|424.15|422.55|0
1641815840000|2022-01-10 11:57:20|424.26|422.66|424.39|422.79|424.39|422.79|424.15|422.55|0
1641815850000|2022-01-10 11:57:30|424.26|422.66|424.15|422.55|424.26|422.66|424.15|422.55|0
1641815860000|2022-01-10 11:57:40|424.39|422.79|424.15|422.55|424.39|422.79|424.15|422.55|0
1641815870000|2022-01-10 11:57:50|424.26|422.66|424.51|422.91|424.51|422.91|424.26|422.66|0
1641815880000|2022-01-10 11:58:00|424.63|423.03|424.39|422.79|424.63|423.03|424.39|422.79|0
1641815890000|2022-01-10 11:58:10|424.15|422.55|424.26|422.66|424.51|422.91|424.15|422.55|0
1641815900000|2022-01-10 11:58:20|424.15|422.55|423.9|422.3|424.15|422.55|423.9|422.3|0
1641815910000|2022-01-10 11:58:30|424.26|422.66|424.63|423.03|424.63|423.03|424.26|422.66|0
1641815920000|2022-01-10 11:58:40|424.88|423.28|424.51|422.91|424.88|423.28|424.51|422.91|0
1641815930000|2022-01-10 11:58:50|424.39|422.79|424.63|423.03|424.63|423.03|424.39|422.79|0
1641815940000|2022-01-10 11:59:00|424.75|423.15|424.75|423.15|424.75|423.15|424.75|423.15|0
1641815950000|2022-01-10 11:59:10|424.63|423.03|424.88|423.28|424.88|423.28|424.63|423.03|0
1641815960000|2022-01-10 11:59:20|424.75|423.15|424.39|422.79|424.75|423.15|424.39|422.79|0
1641815970000|2022-01-10 11:59:30|424.63|423.03|424.63|423.03|424.63|423.03|424.63|423.03|0
1641815980000|2022-01-10 11:59:40|424.39|422.79|424.39|422.79|424.63|423.03|424.39|422.79|0
1641815990000|2022-01-10 11:59:50|424.51|422.91|424.63|423.03|424.63|423.03|424.39|422.79|0
1641816000000|2022-01-10 12:00:00|424.88|423.28|424.99|423.39|425.12|423.52|424.88|423.28|0
1641816010000|2022-01-10 12:00:10|424.88|423.28|425.12|423.52|425.36|423.76|424.88|423.28|0
1641816020000|2022-01-10 12:00:20|425.36|423.76|425.85|424.25|425.85|424.25|425.36|423.76|0
1641816030000|2022-01-10 12:00:30|426.21|424.61|425.85|424.25|426.21|424.61|425.85|424.25|0
1641816040000|2022-01-10 12:00:40|425.36|423.76|425.36|423.76|425.61|424.01|425.36|423.76|0
1641816060000|2022-01-10 12:01:00|425.12|423.52|425.36|423.76|425.36|423.76|425.12|423.52|0
1641816070000|2022-01-10 12:01:10|425.24|423.64|425.12|423.52|425.24|423.64|425.12|423.52|0
1641816080000|2022-01-10 12:01:20|424.99|423.39|425.12|423.52|425.12|423.52|424.99|423.39|0
1641816090000|2022-01-10 12:01:30|425.36|423.76|425.12|423.52|425.36|423.76|425.12|423.52|0
1641816100000|2022-01-10 12:01:40|425.36|423.76|425.12|423.52|425.36|423.76|425.12|423.52|0
1641816110000|2022-01-10 12:01:50|424.99|423.39|424.88|423.28|424.99|423.39|424.88|423.28|0
1641816120000|2022-01-10 12:02:00|424.99|423.39|424.88|423.28|425.12|423.52|424.88|423.28|0
1641816130000|2022-01-10 12:02:10|424.75|423.15|424.88|423.28|424.88|423.28|424.75|423.15|0
1641816140000|2022-01-10 12:02:20|424.75|423.15|424.75|423.15|424.75|423.15|424.63|423.03|0
1641816150000|2022-01-10 12:02:30|424.39|422.79|424.14|422.54|424.39|422.79|424.14|422.54|0
1641816160000|2022-01-10 12:02:40|423.9|422.3|423.41|421.81|423.9|422.3|423.41|421.81|0
1641816170000|2022-01-10 12:02:50|423.66|422.06|423.41|421.81|423.66|422.06|423.41|421.81|0
1641816180000|2022-01-10 12:03:00|423.53|421.93|423.17|421.57|423.53|421.93|423.17|421.57|0
1641816190000|2022-01-10 12:03:10|423.29|421.69|423.66|422.06|423.9|422.3|423.29|421.69|0
1641816200000|2022-01-10 12:03:20|423.9|422.3|423.53|421.93|423.9|422.3|423.53|421.93|0
1641816210000|2022-01-10 12:03:30|423.41|421.81|423.17|421.57|423.41|421.81|423.17|421.57|0
1641816220000|2022-01-10 12:03:40|423.41|421.81|423.66|422.06|423.66|422.06|423.41|421.81|0
1641816230000|2022-01-10 12:03:50|424.14|422.54|424.14|422.54|424.14|422.54|424.14|422.54|0
1641816240000|2022-01-10 12:04:00|424.02|422.42|424.14|422.54|424.14|422.54|424.02|422.42|0
1641816250000|2022-01-10 12:04:10|423.9|422.3|424.02|422.42|424.14|422.54|423.9|422.3|0
1641816260000|2022-01-10 12:04:20|424.14|422.54|424.14|422.54|424.14|422.54|423.9|422.3|0
1641816280000|2022-01-10 12:04:40|423.9|422.3|423.77|422.17|423.9|422.3|423.66|422.06|0
1641816290000|2022-01-10 12:04:50|423.66|422.06|423.17|421.57|423.66|422.06|423.17|421.57|0
1641816300000|2022-01-10 12:05:00|423.41|421.81|423.41|421.81|423.66|422.06|423.29|421.69|0
1641816320000|2022-01-10 12:05:20|423.66|422.06|423.66|422.06|423.66|422.06|423.66|422.06|0
1641816330000|2022-01-10 12:05:30|423.41|421.81|423.41|421.81|423.41|421.81|423.41|421.81|0
1641816340000|2022-01-10 12:05:40|423.66|422.06|423.66|422.06|423.66|422.06|423.53|421.93|0
1641816360000|2022-01-10 12:06:00|424.14|422.54|423.9|422.3|424.14|422.54|423.9|422.3|0
1641816370000|2022-01-10 12:06:10|424.02|422.42|424.14|422.54|424.14|422.54|424.02|422.42|0
1641816390000|2022-01-10 12:06:30|424.26|422.66|424.63|423.03|424.63|423.03|424.26|422.66|0
1641816400000|2022-01-10 12:06:40|424.39|422.79|424.63|423.03|424.63|423.03|424.39|422.79|0
1641816410000|2022-01-10 12:06:50|424.39|422.79|424.5|422.9|424.5|422.9|424.39|422.79|0
1641816420000|2022-01-10 12:07:00|424.39|422.79|424.39|422.79|424.5|422.9|424.39|422.79|0
1641816430000|2022-01-10 12:07:10|424.63|423.03|424.75|423.15|424.75|423.15|424.63|423.03|0
1641816440000|2022-01-10 12:07:20|424.87|423.27|425.12|423.52|425.36|423.76|424.87|423.27|0
1641816450000|2022-01-10 12:07:30|425.23|423.63|424.63|423.03|425.23|423.63|424.63|423.03|0
1641816460000|2022-01-10 12:07:40|424.39|422.79|423.9|422.3|424.39|422.79|423.9|422.3|0
1641816470000|2022-01-10 12:07:50|423.65|422.05|423.9|422.3|423.9|422.3|423.65|422.05|0
1641816480000|2022-01-10 12:08:00|423.65|422.05|423.41|421.81|423.65|422.05|423.28|421.68|0
1641816490000|2022-01-10 12:08:10|423.17|421.57|423.04|421.44|423.17|421.57|422.92|421.32|0
1641816500000|2022-01-10 12:08:20|422.92|421.32|423.17|421.57|423.41|421.81|422.92|421.32|0
1641816510000|2022-01-10 12:08:30|422.92|421.32|422.68|421.08|422.92|421.32|422.68|421.08|0
1641816520000|2022-01-10 12:08:40|422.31|420.71|421.95|420.35|422.31|420.71|421.95|420.35|0
1641816530000|2022-01-10 12:08:50|421.71|420.11|421.71|420.11|421.71|420.11|421.46|419.86|0
1641816540000|2022-01-10 12:09:00|421.58|419.98|420.97|419.37|421.71|420.11|420.97|419.37|0
1641816550000|2022-01-10 12:09:10|421.22|419.62|421.22|419.62|421.22|419.62|420.97|419.37|0
1641816560000|2022-01-10 12:09:20|421.58|419.98|422.19|420.59|422.19|420.59|421.58|419.98|0
1641816570000|2022-01-10 12:09:30|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1641816580000|2022-01-10 12:09:40|421.7|420.1|421.82|420.22|421.95|420.35|421.7|420.1|0
1641816590000|2022-01-10 12:09:50|421.33|419.73|421.22|419.62|421.46|419.86|421.22|419.62|0
1641816600000|2022-01-10 12:10:00|421.7|420.1|421.95|420.35|421.95|420.35|421.7|420.1|0
1641816610000|2022-01-10 12:10:10|422.19|420.59|422.68|421.08|422.68|421.08|422.19|420.59|0
1641816620000|2022-01-10 12:10:20|422.44|420.84|422.44|420.84|422.44|420.84|422.44|420.84|0
1641816630000|2022-01-10 12:10:30|422.68|421.08|422.44|420.84|422.68|421.08|422.44|420.84|0
1641816640000|2022-01-10 12:10:40|422.68|421.08|422.68|421.08|422.68|421.08|422.68|421.08|0
1641816650000|2022-01-10 12:10:50|422.44|420.84|422.19|420.59|422.44|420.84|422.19|420.59|0
1641816660000|2022-01-10 12:11:00|421.95|420.35|421.95|420.35|421.95|420.35|421.95|420.35|0
1641816670000|2022-01-10 12:11:10|421.58|419.98|421.09|419.49|421.58|419.98|420.97|419.37|0
1641816680000|2022-01-10 12:11:20|421.22|419.62|421.46|419.86|421.46|419.86|421.22|419.62|0
1641816690000|2022-01-10 12:11:30|420.97|419.37|420.97|419.37|420.97|419.37|420.73|419.13|0
1641816700000|2022-01-10 12:11:40|420.73|419.13|420.97|419.37|420.97|419.37|420.73|419.13|0
1641816710000|2022-01-10 12:11:50|420.73|419.13|420.73|419.13|420.73|419.13|420.73|419.13|0
1641816720000|2022-01-10 12:12:00|420.24|418.64|419.51|417.91|420.24|418.64|419.51|417.91|0
1641816730000|2022-01-10 12:12:10|419.76|418.16|420.24|418.64|420.24|418.64|419.51|417.91|0
1641816740000|2022-01-10 12:12:20|420.49|418.89|420|418.4|420.49|418.89|420|418.4|0
1641816750000|2022-01-10 12:12:30|419.76|418.16|420|418.4|420|418.4|419.76|418.16|0
1641816760000|2022-01-10 12:12:40|420.24|418.64|420.49|418.89|420.49|418.89|420.24|418.64|0
1641816770000|2022-01-10 12:12:50|420.73|419.13|420.73|419.13|420.97|419.37|420.73|419.13|0
1641816780000|2022-01-10 12:13:00|420.49|418.89|420|418.4|420.49|418.89|420|418.4|0
1641816790000|2022-01-10 12:13:10|419.87|418.27|420.24|418.64|420.24|418.64|419.87|418.27|0
1641816800000|2022-01-10 12:13:20|420.36|418.76|420.24|418.64|420.36|418.76|420.24|418.64|0
1641816810000|2022-01-10 12:13:30|420.12|418.52|420.24|418.64|420.24|418.64|420.12|418.52|0
1641816820000|2022-01-10 12:13:40|420|418.4|419.03|417.43|420|418.4|419.03|417.43|0
1641816830000|2022-01-10 12:13:50|418.78|417.18|418.41|416.81|418.78|417.18|418.29|416.69|0
1641816840000|2022-01-10 12:14:00|418.29|416.69|418.29|416.69|418.29|416.69|418.29|416.69|0
1641816850000|2022-01-10 12:14:10|418.54|416.94|418.17|416.57|418.54|416.94|418.17|416.57|0
1641816860000|2022-01-10 12:14:20|417.32|415.72|417.32|415.72|417.32|415.72|416.95|415.35|0
1641816870000|2022-01-10 12:14:30|417.08|415.48|417.81|416.21|417.81|416.21|417.08|415.48|0
1641816880000|2022-01-10 12:14:40|418.05|416.45|417.92|416.32|418.05|416.45|417.81|416.21|0
1641816890000|2022-01-10 12:14:50|418.05|416.45|418.05|416.45|418.29|416.69|418.05|416.45|0
1641816900000|2022-01-10 12:15:00|417.81|416.21|417.08|415.48|417.81|416.21|417.08|415.48|0
1641816910000|2022-01-10 12:15:10|416.59|414.99|416.35|414.75|416.59|414.99|416.35|414.75|0
1641816920000|2022-01-10 12:15:20|416.59|414.99|416.83|415.23|416.83|415.23|416.59|414.99|0
1641816930000|2022-01-10 12:15:30|416.35|414.75|416.11|414.51|416.35|414.75|416.11|414.51|0
1641816940000|2022-01-10 12:15:40|415.86|414.26|414.65|413.05|415.86|414.26|414.65|413.05|0
1641816950000|2022-01-10 12:15:50|414.89|413.29|414.4|412.8|414.89|413.29|414.4|412.8|0
1641816960000|2022-01-10 12:16:00|414.89|413.29|414.4|412.8|414.89|413.29|414.4|412.8|0
1641816970000|2022-01-10 12:16:10|414.52|412.92|414.89|413.29|414.89|413.29|414.16|412.56|0
1641816980000|2022-01-10 12:16:20|414.76|413.16|414.28|412.68|414.76|413.16|414.16|412.56|0
1641816990000|2022-01-10 12:16:30|414.89|413.29|414.89|413.29|415.13|413.53|414.89|413.29|0
1641817000000|2022-01-10 12:16:40|414.65|413.05|414.65|413.05|414.65|413.05|414.65|413.05|0
1641817010000|2022-01-10 12:16:50|414.89|413.29|414.65|413.05|414.89|413.29|414.65|413.05|0
1641817020000|2022-01-10 12:17:00|414.4|412.8|414.4|412.8|414.65|413.05|414.4|412.8|0
1641817030000|2022-01-10 12:17:10|414.16|412.56|414.52|412.92|414.52|412.92|414.16|412.56|0
1641817040000|2022-01-10 12:17:20|414.28|412.68|414.65|413.05|414.65|413.05|414.16|412.56|0
1641817050000|2022-01-10 12:17:30|414.4|412.8|414.52|412.92|414.65|413.05|414.4|412.8|0
1641817060000|2022-01-10 12:17:40|414.65|413.05|414.4|412.8|414.65|413.05|414.16|412.56|0
1641817070000|2022-01-10 12:17:50|414.52|412.92|414.4|412.8|414.52|412.92|414.4|412.8|0
1641817080000|2022-01-10 12:18:00|414.65|413.05|414.16|412.56|414.65|413.05|414.16|412.56|0
1641817090000|2022-01-10 12:18:10|413.92|412.32|414.65|413.05|414.65|413.05|413.92|412.32|0
1641817110000|2022-01-10 12:18:30|414.4|412.8|414.65|413.05|414.65|413.05|414.4|412.8|0
1641817120000|2022-01-10 12:18:40|414.89|413.29|415.13|413.53|415.13|413.53|414.76|413.16|0
1641817130000|2022-01-10 12:18:50|414.89|413.29|415.13|413.53|415.13|413.53|414.89|413.29|0
1641817140000|2022-01-10 12:19:00|414.89|413.29|415.37|413.77|415.37|413.77|414.89|413.29|0
1641817150000|2022-01-10 12:19:10|415.49|413.89|415.49|413.89|415.62|414.02|415.49|413.89|0
1641817160000|2022-01-10 12:19:20|415.37|413.77|415.13|413.53|415.37|413.77|414.89|413.29|0
1641817170000|2022-01-10 12:19:30|414.89|413.29|414.64|413.04|414.89|413.29|414.64|413.04|0
1641817180000|2022-01-10 12:19:40|414.4|412.8|414.4|412.8|414.64|413.04|414.4|412.8|0
1641817190000|2022-01-10 12:19:50|414.89|413.29|414.4|412.8|414.89|413.29|414.4|412.8|0
1641817210000|2022-01-10 12:20:10|414.27|412.67|414.52|412.92|414.52|412.92|414.27|412.67|0
1641817220000|2022-01-10 12:20:20|414.64|413.04|414.64|413.04|414.64|413.04|414.16|412.56|0
1641817230000|2022-01-10 12:20:30|414.4|412.8|414.4|412.8|414.4|412.8|414.4|412.8|0
1641817250000|2022-01-10 12:20:50|414.16|412.56|414.16|412.56|414.16|412.56|414.16|412.56|0
1641817260000|2022-01-10 12:21:00|414.4|412.8|414.64|413.04|414.64|413.04|414.4|412.8|0
1641817270000|2022-01-10 12:21:10|414.89|413.29|415.62|414.02|415.62|414.02|414.89|413.29|0
1641817280000|2022-01-10 12:21:20|415.86|414.26|415.62|414.02|415.86|414.26|415.62|414.02|0
1641817290000|2022-01-10 12:21:30|415.86|414.26|415.73|414.13|415.98|414.38|415.73|414.13|0
1641817300000|2022-01-10 12:21:40|415.86|414.26|416.35|414.75|416.35|414.75|415.86|414.26|0
1641817310000|2022-01-10 12:21:50|416.22|414.62|416.1|414.5|416.35|414.75|416.1|414.5|0
1641817320000|2022-01-10 12:22:00|415.86|414.26|415.62|414.02|415.86|414.26|415.62|414.02|0
1641817330000|2022-01-10 12:22:10|415.13|413.53|415.25|413.65|415.37|413.77|415.13|413.53|0
1641817340000|2022-01-10 12:22:20|414.89|413.29|414.89|413.29|415|413.4|414.76|413.16|0
1641817350000|2022-01-10 12:22:30|414.64|413.04|414.64|413.04|414.64|413.04|414.52|412.92|0
1641817360000|2022-01-10 12:22:40|414.89|413.29|415.37|413.77|415.37|413.77|414.89|413.29|0
1641817370000|2022-01-10 12:22:50|415.13|413.53|415.13|413.53|415.13|413.53|415.13|413.53|0
1641817380000|2022-01-10 12:23:00|414.89|413.29|414.89|413.29|415.13|413.53|414.64|413.04|0
1641817390000|2022-01-10 12:23:10|415.13|413.53|415.37|413.77|415.37|413.77|415.13|413.53|0
1641817400000|2022-01-10 12:23:20|415.49|413.89|415.37|413.77|415.49|413.89|415.37|413.77|0
1641817410000|2022-01-10 12:23:30|415.49|413.89|415.49|413.89|415.49|413.89|415.49|413.89|0
1641817420000|2022-01-10 12:23:40|415.37|413.77|415.62|414.02|415.62|414.02|415.37|413.77|0
1641817430000|2022-01-10 12:23:50|416.1|414.5|415.86|414.26|416.1|414.5|415.62|414.02|0
1641817440000|2022-01-10 12:24:00|415.97|414.37|415.61|414.01|415.97|414.37|415.61|414.01|0
1641817460000|2022-01-10 12:24:20|415.37|413.77|415.61|414.01|415.61|414.01|415.37|413.77|0
1641817470000|2022-01-10 12:24:30|415.37|413.77|416.1|414.5|416.1|414.5|415.37|413.77|0
1641817480000|2022-01-10 12:24:40|416.34|414.74|416.34|414.74|416.34|414.74|415.86|414.26|0
1641817490000|2022-01-10 12:24:50|416.1|414.5|416.1|414.5|416.22|414.62|416.1|414.5|0
1641817500000|2022-01-10 12:25:00|415.86|414.26|416.1|414.5|416.1|414.5|415.86|414.26|0
1641817510000|2022-01-10 12:25:10|416.34|414.74|416.22|414.62|416.34|414.74|416.22|414.62|0
1641817520000|2022-01-10 12:25:20|416.34|414.74|416.34|414.74|416.34|414.74|416.34|414.74|0
1641817530000|2022-01-10 12:25:30|416.1|414.5|416.1|414.5|416.1|414.5|416.1|414.5|0
1641817540000|2022-01-10 12:25:40|416.22|414.62|416.1|414.5|416.34|414.74|416.1|414.5|0
1641817550000|2022-01-10 12:25:50|416.34|414.74|416.34|414.74|416.34|414.74|416.34|414.74|0
1641817560000|2022-01-10 12:26:00|416.59|414.99|416.59|414.99|416.59|414.99|416.59|414.99|0
1641817570000|2022-01-10 12:26:10|416.34|414.74|416.34|414.74|416.46|414.86|416.34|414.74|0
1641817590000|2022-01-10 12:26:30|416.1|414.5|416.1|414.5|416.1|414.5|416.1|414.5|0
1641817600000|2022-01-10 12:26:40|416.34|414.74|416.34|414.74|416.34|414.74|416.34|414.74|0
1641817610000|2022-01-10 12:26:50|416.1|414.5|416.1|414.5|416.1|414.5|416.1|414.5|0
1641817620000|2022-01-10 12:27:00|415.86|414.26|415.86|414.26|415.86|414.26|415.86|414.26|0
1641817640000|2022-01-10 12:27:20|415.73|414.13|415.86|414.26|415.86|414.26|415.61|414.01|0
1641817650000|2022-01-10 12:27:30|415.73|414.13|415.49|413.89|415.73|414.13|415.49|413.89|0
1641817660000|2022-01-10 12:27:40|415.37|413.77|414.64|413.04|415.37|413.77|414.64|413.04|0
1641817670000|2022-01-10 12:27:50|414.4|412.8|414.15|412.55|414.4|412.8|414.15|412.55|0
1641817680000|2022-01-10 12:28:00|414.27|412.67|413.91|412.31|414.27|412.67|413.91|412.31|0
1641817690000|2022-01-10 12:28:10|414.15|412.55|413.91|412.31|414.15|412.55|413.91|412.31|0
1641817700000|2022-01-10 12:28:20|413.43|411.83|413.91|412.31|413.91|412.31|413.43|411.83|0
1641817710000|2022-01-10 12:28:30|413.67|412.07|413.67|412.07|413.67|412.07|413.67|412.07|0
1641817720000|2022-01-10 12:28:40|413.91|412.31|413.91|412.31|413.91|412.31|413.91|412.31|0
1641817730000|2022-01-10 12:28:50|414.4|412.8|414.64|413.04|414.64|413.04|414.4|412.8|0
1641817740000|2022-01-10 12:29:00|414.76|413.16|414.64|413.04|414.88|413.28|414.64|413.04|0
1641817750000|2022-01-10 12:29:10|414.76|413.16|414.64|413.04|414.76|413.16|414.64|413.04|0
1641817760000|2022-01-10 12:29:20|414.51|412.91|414.51|412.91|414.51|412.91|414.4|412.8|0
1641817770000|2022-01-10 12:29:30|414.64|413.04|414.4|412.8|414.64|413.04|414.4|412.8|0
1641817780000|2022-01-10 12:29:40|414.64|413.04|414.64|413.04|414.64|413.04|414.64|413.04|0
1641817790000|2022-01-10 12:29:50|414.51|412.91|414.88|413.28|414.88|413.28|414.4|412.8|0
1641817800000|2022-01-10 12:30:00|414.64|413.04|415.24|413.64|415.37|413.77|414.64|413.04|0
1641817810000|2022-01-10 12:30:10|415.13|413.53|415.13|413.53|415.37|413.77|415.13|413.53|0
1641817820000|2022-01-10 12:30:20|414.88|413.28|414.64|413.04|414.88|413.28|414.64|413.04|0
1641817830000|2022-01-10 12:30:30|414.4|412.8|414.64|413.04|414.64|413.04|414.4|412.8|0
1641817840000|2022-01-10 12:30:40|414.88|413.28|414.64|413.04|414.88|413.28|414.64|413.04|0
1641817850000|2022-01-10 12:30:50|414.4|412.8|414.4|412.8|414.4|412.8|414.27|412.67|0
1641817860000|2022-01-10 12:31:00|414.15|412.55|413.18|411.58|414.15|412.55|413.18|411.58|0
1641817870000|2022-01-10 12:31:10|412.94|411.34|412.21|410.61|412.94|411.34|412.21|410.61|0
1641817880000|2022-01-10 12:31:20|413.05|411.45|412.57|410.97|413.18|411.58|412.57|410.97|0
1641817890000|2022-01-10 12:31:30|412.7|411.1|412.21|410.61|412.7|411.1|412.21|410.61|0
1641817900000|2022-01-10 12:31:40|411.97|410.37|409.78|408.18|411.97|410.37|409.78|408.18|0
1641817910000|2022-01-10 12:31:50|410.27|408.67|410.51|408.91|410.51|408.91|410.02|408.42|0
1641817920000|2022-01-10 12:32:00|410.75|409.15|410.75|409.15|410.75|409.15|410.38|408.78|0
1641817930000|2022-01-10 12:32:10|410.99|409.39|410.99|409.39|410.99|409.39|410.99|409.39|0
1641817940000|2022-01-10 12:32:20|410.27|408.67|409.78|408.18|410.27|408.67|409.65|408.05|0
1641817950000|2022-01-10 12:32:30|410.27|408.67|409.54|407.94|410.27|408.67|409.3|407.7|0
1641817960000|2022-01-10 12:32:40|408.81|407.21|409.3|407.7|409.3|407.7|408.81|407.21|0
1641817970000|2022-01-10 12:32:50|408.81|407.21|408.81|407.21|408.81|407.21|408.81|407.21|0
1641817980000|2022-01-10 12:33:00|409.3|407.7|409.17|407.57|409.3|407.7|408.93|407.33|0
1641817990000|2022-01-10 12:33:10|408.81|407.21|408.2|406.6|408.81|407.21|408.08|406.48|0
1641818000000|2022-01-10 12:33:20|408.08|406.48|408.32|406.72|408.32|406.72|408.08|406.48|0
1641818010000|2022-01-10 12:33:30|408.57|406.97|407.84|406.24|408.57|406.97|407.84|406.24|0
1641818020000|2022-01-10 12:33:40|407.96|406.36|407.84|406.24|407.96|406.36|407.84|406.24|0
1641818030000|2022-01-10 12:33:50|407.6|406|407.71|406.11|407.84|406.24|407.6|406|0
1641818040000|2022-01-10 12:34:00|407.84|406.24|407.35|405.75|407.84|406.24|407.35|405.75|0
1641818050000|2022-01-10 12:34:10|406.63|405.03|406.87|405.27|406.87|405.27|406.38|404.78|0
1641818060000|2022-01-10 12:34:20|407.35|405.75|406.63|405.03|407.6|406|406.63|405.03|0
1641818070000|2022-01-10 12:34:30|406.38|404.78|406.63|405.03|406.63|405.03|406.38|404.78|0
1641818080000|2022-01-10 12:34:40|406.38|404.78|406.38|404.78|406.38|404.78|405.9|404.3|0
1641818090000|2022-01-10 12:34:50|406.14|404.54|406.14|404.54|406.14|404.54|406.14|404.54|0
1641818100000|2022-01-10 12:35:00|406.38|404.78|405.92|404.32|406.38|404.78|405.92|404.32|0
1641818110000|2022-01-10 12:35:10|406.17|404.57|405.92|404.32|406.41|404.81|405.92|404.32|0
1641818120000|2022-01-10 12:35:20|406.15|404.55|405.91|404.31|406.15|404.55|405.91|404.31|0
1641818130000|2022-01-10 12:35:30|406.4|404.8|406.64|405.04|406.64|405.04|406.4|404.8|0
1641818140000|2022-01-10 12:35:40|406.88|405.28|407.36|405.76|407.36|405.76|406.88|405.28|0
1641818150000|2022-01-10 12:35:50|407.48|405.88|406.4|404.8|407.48|405.88|406.4|404.8|0
1641818160000|2022-01-10 12:36:00|406.15|404.55|405.79|404.19|406.15|404.55|405.67|404.07|0
1641818170000|2022-01-10 12:36:10|405.67|404.07|406.4|404.8|406.4|404.8|405.67|404.07|0
1641818180000|2022-01-10 12:36:20|406.51|404.91|407.12|405.52|407.12|405.52|406.51|404.91|0
1641818190000|2022-01-10 12:36:30|407.36|405.76|406.39|404.79|407.36|405.76|406.39|404.79|0
1641818200000|2022-01-10 12:36:40|406.15|404.55|406.64|405.04|407.12|405.52|406.15|404.55|0
1641818210000|2022-01-10 12:36:50|406.88|405.28|406.88|405.28|406.88|405.28|406.64|405.04|0
1641818220000|2022-01-10 12:37:00|406.64|405.04|406.39|404.79|406.64|405.04|406.15|404.55|0
1641818230000|2022-01-10 12:37:10|406.64|405.04|407.12|405.52|407.12|405.52|406.64|405.04|0
1641818240000|2022-01-10 12:37:20|407.24|405.64|407.36|405.76|407.6|406|407.24|405.64|0
1641818250000|2022-01-10 12:37:30|407.85|406.25|407.36|405.76|407.85|406.25|407.36|405.76|0
1641818260000|2022-01-10 12:37:40|407.6|406|408.33|406.73|408.33|406.73|407.6|406|0
1641818270000|2022-01-10 12:37:50|408.09|406.49|408.33|406.73|408.33|406.73|408.09|406.49|0
1641818280000|2022-01-10 12:38:00|408.57|406.97|408.33|406.73|408.57|406.97|408.33|406.73|0
1641818290000|2022-01-10 12:38:10|408.09|406.49|407.85|406.25|408.33|406.73|407.85|406.25|0
1641818300000|2022-01-10 12:38:20|407.6|406|407.85|406.25|408.09|406.49|407.6|406|0
1641818310000|2022-01-10 12:38:30|407.72|406.12|407.6|406|407.85|406.25|407.6|406|0
1641818320000|2022-01-10 12:38:40|407.36|405.76|406.88|405.28|407.36|405.76|406.88|405.28|0
1641818330000|2022-01-10 12:38:50|406.64|405.04|406.64|405.04|406.64|405.04|406.39|404.79|0
1641818340000|2022-01-10 12:39:00|406.39|404.79|406.39|404.79|406.39|404.79|406.39|404.79|0
1641818350000|2022-01-10 12:39:10|406.27|404.67|406.39|404.79|406.39|404.79|406.15|404.55|0
1641818360000|2022-01-10 12:39:20|406.64|405.04|406.88|405.28|406.88|405.28|406.64|405.04|0
1641818380000|2022-01-10 12:39:40|406.64|405.04|406.64|405.04|406.64|405.04|406.39|404.79|0
1641818390000|2022-01-10 12:39:50|407.12|405.52|407.12|405.52|407.12|405.52|407.12|405.52|0
1641818400000|2022-01-10 12:40:00|406.88|405.28|406.64|405.04|406.88|405.28|406.39|404.79|0
1641818410000|2022-01-10 12:40:10|406.39|404.79|407.12|405.52|407.12|405.52|406.39|404.79|0
1641818420000|2022-01-10 12:40:20|406.63|405.03|407.12|405.52|407.12|405.52|406.63|405.03|0
1641818430000|2022-01-10 12:40:30|407.6|406|407.36|405.76|407.6|406|407.12|405.52|0
1641818440000|2022-01-10 12:40:40|407.6|406|407.6|406|407.6|406|407.36|405.76|0
1641818450000|2022-01-10 12:40:50|407.72|406.12|407.6|406|407.84|406.24|407.6|406|0
1641818460000|2022-01-10 12:41:00|407.84|406.24|407.6|406|407.84|406.24|407.6|406|0
1641818470000|2022-01-10 12:41:10|407.36|405.76|406.63|405.03|407.36|405.76|406.63|405.03|0
1641818480000|2022-01-10 12:41:20|406.88|405.28|406.88|405.28|407.12|405.52|406.88|405.28|0
1641818490000|2022-01-10 12:41:30|407.12|405.52|406.63|405.03|407.12|405.52|406.63|405.03|0
1641818500000|2022-01-10 12:41:40|406.88|405.28|407.84|406.24|407.84|406.24|406.88|405.28|0
1641818510000|2022-01-10 12:41:50|408.09|406.49|408.09|406.49|408.33|406.73|408.09|406.49|0
1641818520000|2022-01-10 12:42:00|407.84|406.24|408.09|406.49|408.33|406.73|407.84|406.24|0
1641818530000|2022-01-10 12:42:10|408.33|406.73|408.33|406.73|408.33|406.73|408.33|406.73|0
1641818540000|2022-01-10 12:42:20|408.57|406.97|408.09|406.49|408.57|406.97|408.09|406.49|0
1641818550000|2022-01-10 12:42:30|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1641818560000|2022-01-10 12:42:40|407.6|406|408.09|406.49|408.09|406.49|407.6|406|0
1641818570000|2022-01-10 12:42:50|408.81|407.21|408.57|406.97|408.81|407.21|408.57|406.97|0
1641818580000|2022-01-10 12:43:00|408.33|406.73|408.09|406.49|408.33|406.73|408.09|406.49|0
1641818590000|2022-01-10 12:43:10|408.2|406.6|408.09|406.49|408.2|406.6|407.84|406.24|0
1641818600000|2022-01-10 12:43:20|408.33|406.73|408.33|406.73|408.33|406.73|407.84|406.24|0
1641818610000|2022-01-10 12:43:30|408.09|406.49|408.33|406.73|408.33|406.73|408.09|406.49|0
1641818620000|2022-01-10 12:43:40|408.09|406.49|408.09|406.49|408.09|406.49|408.09|406.49|0
1641818630000|2022-01-10 12:43:50|407.84|406.24|407.84|406.24|407.84|406.24|407.84|406.24|0
1641818640000|2022-01-10 12:44:00|408.09|406.49|407.84|406.24|408.09|406.49|407.84|406.24|0
1641818650000|2022-01-10 12:44:10|407.96|406.36|407.6|406|407.96|406.36|407.6|406|0
1641818660000|2022-01-10 12:44:20|407.84|406.24|407.84|406.24|407.84|406.24|407.6|406|0
1641818670000|2022-01-10 12:44:30|408.08|406.48|408.08|406.48|408.08|406.48|407.84|406.24|0
1641818690000|2022-01-10 12:44:50|407.96|406.36|408.08|406.48|408.08|406.48|407.96|406.36|0
1641818700000|2022-01-10 12:45:00|407.84|406.24|408.08|406.48|408.08|406.48|407.84|406.24|0
1641818710000|2022-01-10 12:45:10|407.96|406.36|407.84|406.24|408.08|406.48|407.84|406.24|0
1641818720000|2022-01-10 12:45:20|408.08|406.48|407.96|406.36|408.08|406.48|407.96|406.36|0
1641818730000|2022-01-10 12:45:30|408.08|406.48|408.08|406.48|408.08|406.48|408.08|406.48|0
1641818740000|2022-01-10 12:45:40|407.6|406|408.08|406.48|408.08|406.48|407.6|406|0
1641818750000|2022-01-10 12:45:50|408.33|406.73|407.96|406.36|408.33|406.73|407.84|406.24|0
1641818760000|2022-01-10 12:46:00|408.08|406.48|407.84|406.24|408.08|406.48|407.84|406.24|0
1641818770000|2022-01-10 12:46:10|407.6|406|407.36|405.76|407.72|406.12|407.36|405.76|0
1641818780000|2022-01-10 12:46:20|407.12|405.52|406.63|405.03|407.12|405.52|406.63|405.03|0
1641818790000|2022-01-10 12:46:30|406.39|404.79|406.63|405.03|406.63|405.03|406.39|404.79|0
1641818800000|2022-01-10 12:46:40|406.39|404.79|406.15|404.55|406.39|404.79|406.15|404.55|0
1641818810000|2022-01-10 12:46:50|406.39|404.79|404.94|403.34|406.39|404.79|404.94|403.34|0
1641818820000|2022-01-10 12:47:00|405.18|403.58|405.18|403.58|405.66|404.06|405.18|403.58|0
1641818830000|2022-01-10 12:47:10|404.94|403.34|405.18|403.58|405.18|403.58|404.94|403.34|0
1641818840000|2022-01-10 12:47:20|405.66|404.06|404.94|403.34|405.66|404.06|404.94|403.34|0
1641818850000|2022-01-10 12:47:30|405.18|403.58|405.18|403.58|405.18|403.58|405.18|403.58|0
1641818860000|2022-01-10 12:47:40|404.94|403.34|405.42|403.82|405.42|403.82|404.94|403.34|0
1641818870000|2022-01-10 12:47:50|405.3|403.7|405.42|403.82|405.42|403.82|405.3|403.7|0
1641818880000|2022-01-10 12:48:00|405.66|404.06|405.42|403.82|405.66|404.06|405.42|403.82|0
1641818890000|2022-01-10 12:48:10|405.66|404.06|405.66|404.06|405.66|404.06|405.54|403.94|0
1641818900000|2022-01-10 12:48:20|405.9|404.3|406.15|404.55|406.15|404.55|405.9|404.3|0
1641818910000|2022-01-10 12:48:30|406.39|404.79|405.9|404.3|406.39|404.79|405.9|404.3|0
1641818920000|2022-01-10 12:48:40|405.42|403.82|405.54|403.94|405.66|404.06|405.42|403.82|0
1641818930000|2022-01-10 12:48:50|405.66|404.06|405.66|404.06|405.66|404.06|405.54|403.94|0
1641818940000|2022-01-10 12:49:00|405.78|404.18|405.66|404.06|405.78|404.18|405.66|404.06|0
1641818950000|2022-01-10 12:49:10|405.78|404.18|406.02|404.42|406.02|404.42|405.78|404.18|0
1641818960000|2022-01-10 12:49:20|406.15|404.55|406.39|404.79|406.39|404.79|406.15|404.55|0
1641818970000|2022-01-10 12:49:30|406.15|404.55|405.66|404.06|406.15|404.55|405.66|404.06|0
1641818980000|2022-01-10 12:49:40|405.42|403.82|405.9|404.3|405.9|404.3|405.42|403.82|0
1641818990000|2022-01-10 12:49:50|405.66|404.06|405.66|404.06|405.66|404.06|405.42|403.82|0
1641819000000|2022-01-10 12:50:00|405.42|403.82|405.18|403.58|405.42|403.82|404.94|403.34|0
1641819010000|2022-01-10 12:50:10|405.42|403.82|404.94|403.34|405.42|403.82|404.94|403.34|0
1641819020000|2022-01-10 12:50:20|404.69|403.09|404.69|403.09|404.69|403.09|404.69|403.09|0
1641819040000|2022-01-10 12:50:40|404.45|402.85|403.49|401.89|404.45|402.85|403.49|401.89|0
1641819050000|2022-01-10 12:50:50|403.73|402.13|403.24|401.64|403.73|402.13|403.24|401.64|0
1641819060000|2022-01-10 12:51:00|403|401.4|403|401.4|403.24|401.64|403|401.4|0
1641819070000|2022-01-10 12:51:10|403.24|401.64|403.24|401.64|403.24|401.64|403|401.4|0
1641819080000|2022-01-10 12:51:20|403|401.4|403|401.4|403|401.4|402.76|401.16|0
1641819090000|2022-01-10 12:51:30|402.76|401.16|402.28|400.68|402.76|401.16|402.28|400.68|0
1641819100000|2022-01-10 12:51:40|401.79|400.19|402.28|400.68|402.28|400.68|401.79|400.19|0
1641819110000|2022-01-10 12:51:50|402.52|400.92|401.43|399.83|402.52|400.92|401.43|399.83|0
1641819120000|2022-01-10 12:52:00|401.91|400.31|401.79|400.19|401.91|400.31|401.55|399.95|0
1641819130000|2022-01-10 12:52:10|401.55|399.95|401.79|400.19|401.79|400.19|401.31|399.71|0
1641819140000|2022-01-10 12:52:20|401.91|400.31|401.55|399.95|401.91|400.31|401.55|399.95|0
1641819150000|2022-01-10 12:52:30|401.31|399.71|401.31|399.71|401.55|399.95|401.31|399.71|0
1641819160000|2022-01-10 12:52:40|401.55|399.95|401.79|400.19|401.79|400.19|401.55|399.95|0
1641819170000|2022-01-10 12:52:50|401.55|399.95|401.67|400.07|401.79|400.19|401.55|399.95|0
1641819180000|2022-01-10 12:53:00|402.03|400.43|402.28|400.68|402.76|401.16|402.03|400.43|0
1641819190000|2022-01-10 12:53:10|402.76|401.16|403|401.4|403|401.4|402.52|400.92|0
1641819200000|2022-01-10 12:53:20|403.12|401.52|403.24|401.64|403.24|401.64|403.12|401.52|0
1641819210000|2022-01-10 12:53:30|403|401.4|403|401.4|403|401.4|403|401.4|0
1641819220000|2022-01-10 12:53:40|403.73|402.13|403.48|401.88|403.73|402.13|403.48|401.88|0
1641819230000|2022-01-10 12:53:50|403.24|401.64|403.24|401.64|403.24|401.64|403.24|401.64|0
1641819240000|2022-01-10 12:54:00|402.76|401.16|402.76|401.16|402.76|401.16|402.76|401.16|0
1641819250000|2022-01-10 12:54:10|402.87|401.27|402.76|401.16|403|401.4|402.76|401.16|0
1641819260000|2022-01-10 12:54:20|402.52|400.92|402.28|400.68|402.52|400.92|401.79|400.19|0
1641819270000|2022-01-10 12:54:30|402.03|400.43|401.55|399.95|402.03|400.43|401.55|399.95|0
1641819280000|2022-01-10 12:54:40|401.18|399.58|401.31|399.71|401.31|399.71|401.18|399.58|0
1641819290000|2022-01-10 12:54:50|401.18|399.58|401.55|399.95|401.55|399.95|401.18|399.58|0
1641819300000|2022-01-10 12:55:00|401.79|400.19|401.31|399.71|401.79|400.19|401.31|399.71|0
1641819310000|2022-01-10 12:55:10|401.79|400.19|402.52|400.92|402.52|400.92|401.79|400.19|0
1641819320000|2022-01-10 12:55:20|402.27|400.67|402.27|400.67|402.27|400.67|402.03|400.43|0
1641819330000|2022-01-10 12:55:30|402.03|400.43|401.79|400.19|402.03|400.43|401.79|400.19|0
1641819340000|2022-01-10 12:55:40|402.03|400.43|401.55|399.95|402.03|400.43|401.55|399.95|0
1641819350000|2022-01-10 12:55:50|401.31|399.71|401.31|399.71|401.31|399.71|401.31|399.71|0
1641819360000|2022-01-10 12:56:00|401.55|399.95|401.79|400.19|401.79|400.19|401.55|399.95|0
1641819370000|2022-01-10 12:56:10|402.03|400.43|401.31|399.71|402.03|400.43|400.82|399.22|0
1641819380000|2022-01-10 12:56:20|401.07|399.47|401.07|399.47|401.07|399.47|401.07|399.47|0
1641819390000|2022-01-10 12:56:30|401.31|399.71|401.07|399.47|401.31|399.71|401.07|399.47|0
1641819400000|2022-01-10 12:56:40|401.31|399.71|400.94|399.34|401.31|399.71|400.82|399.22|0
1641819410000|2022-01-10 12:56:50|400.82|399.22|400.82|399.22|401.07|399.47|400.82|399.22|0
1641819420000|2022-01-10 12:57:00|401.07|399.47|400.1|398.5|401.07|399.47|400.1|398.5|0
1641819430000|2022-01-10 12:57:10|399.62|398.02|399.25|397.65|399.62|398.02|399.25|397.65|0
1641819440000|2022-01-10 12:57:20|398.89|397.29|399.13|397.53|399.38|397.78|398.65|397.05|0
1641819450000|2022-01-10 12:57:30|399.01|397.41|399.13|397.53|399.38|397.78|399.01|397.41|0
1641819460000|2022-01-10 12:57:40|399.38|397.78|399.13|397.53|399.62|398.02|399.13|397.53|0
1641819470000|2022-01-10 12:57:50|399.38|397.78|398.89|397.29|399.38|397.78|398.89|397.29|0
1641819480000|2022-01-10 12:58:00|398.65|397.05|398.89|397.29|398.89|397.29|398.65|397.05|0
1641819490000|2022-01-10 12:58:10|398.65|397.05|398.89|397.29|399.13|397.53|398.65|397.05|0
1641819510000|2022-01-10 12:58:30|398.65|397.05|398.89|397.29|398.89|397.29|398.65|397.05|0
1641819520000|2022-01-10 12:58:40|398.65|397.05|399.13|397.53|399.13|397.53|398.65|397.05|0
1641819530000|2022-01-10 12:58:50|398.89|397.29|398.41|396.81|398.89|397.29|398.41|396.81|0
1641819540000|2022-01-10 12:59:00|398.17|396.57|398.41|396.81|398.41|396.81|398.17|396.57|0
1641819550000|2022-01-10 12:59:10|398.65|397.05|398.65|397.05|398.65|397.05|398.41|396.81|0
1641819560000|2022-01-10 12:59:20|398.17|396.57|397.93|396.33|398.28|396.68|397.93|396.33|0
1641819570000|2022-01-10 12:59:30|397.69|396.09|397.69|396.09|397.69|396.09|397.2|395.6|0
1641819580000|2022-01-10 12:59:40|397.44|395.84|397.44|395.84|397.44|395.84|397.44|395.84|0
1641819590000|2022-01-10 12:59:50|397.2|395.6|396.96|395.36|397.2|395.6|396.72|395.12|0
1641819600000|2022-01-10 13:00:00|397.08|395.48|397.69|396.09|397.69|396.09|397.08|395.48|0
1641819610000|2022-01-10 13:00:10|397.44|395.84|397.2|395.6|397.44|395.84|396.72|395.12|0
1641819620000|2022-01-10 13:00:20|397.44|395.84|398.41|396.81|398.41|396.81|397.2|395.6|0
1641819630000|2022-01-10 13:00:30|398.65|397.05|398.41|396.81|398.65|397.05|398.17|396.57|0
1641819640000|2022-01-10 13:00:40|396.72|395.12|396.72|395.12|396.72|395.12|396.72|395.12|0
1641819650000|2022-01-10 13:00:50|396.48|394.88|396.24|394.64|396.48|394.88|395.76|394.16|0
1641819660000|2022-01-10 13:01:00|396|394.4|396.24|394.64|396.24|394.64|396|394.4|0
1641819670000|2022-01-10 13:01:10|396.72|395.12|397.44|395.84|397.68|396.08|396.72|395.12|0
1641819680000|2022-01-10 13:01:20|397.2|395.6|397.2|395.6|397.2|395.6|397.2|395.6|0
1641819690000|2022-01-10 13:01:30|397.44|395.84|397.2|395.6|397.44|395.84|397.2|395.6|0
1641819700000|2022-01-10 13:01:40|396.96|395.36|397.2|395.6|397.2|395.6|396.96|395.36|0
1641819710000|2022-01-10 13:01:50|397.44|395.84|397.2|395.6|397.44|395.84|397.2|395.6|0
1641819720000|2022-01-10 13:02:00|396.96|395.36|398.17|396.57|398.17|396.57|396.96|395.36|0
1641819730000|2022-01-10 13:02:10|397.8|396.2|397.93|396.33|397.93|396.33|397.68|396.08|0
1641819740000|2022-01-10 13:02:20|397.2|395.6|396.96|395.36|397.2|395.6|396.96|395.36|0
1641819750000|2022-01-10 13:02:30|396.72|395.12|397.2|395.6|397.44|395.84|396.72|395.12|0
1641819760000|2022-01-10 13:02:40|397.44|395.84|397.44|395.84|397.44|395.84|397.2|395.6|0
1641819770000|2022-01-10 13:02:50|397.2|395.6|397.44|395.84|397.44|395.84|396.96|395.36|0
1641819780000|2022-01-10 13:03:00|397.68|396.08|397.68|396.08|397.68|396.08|397.44|395.84|0
1641819790000|2022-01-10 13:03:10|398.17|396.57|398.41|396.81|398.41|396.81|398.17|396.57|0
1641819800000|2022-01-10 13:03:20|398.17|396.57|397.92|396.32|398.17|396.57|397.92|396.32|0
1641819810000|2022-01-10 13:03:30|398.17|396.57|398.65|397.05|398.65|397.05|398.17|396.57|0
1641819820000|2022-01-10 13:03:40|398.76|397.16|398.65|397.05|398.89|397.29|398.65|397.05|0
1641819830000|2022-01-10 13:03:50|399.13|397.53|398.89|397.29|399.13|397.53|398.89|397.29|0
1641819840000|2022-01-10 13:04:00|399.13|397.53|399.13|397.53|399.13|397.53|399.13|397.53|0
1641819850000|2022-01-10 13:04:10|398.89|397.29|398.89|397.29|399.13|397.53|398.89|397.29|0
1641819860000|2022-01-10 13:04:20|399.13|397.53|399.37|397.77|399.37|397.77|399.13|397.53|0
1641819870000|2022-01-10 13:04:30|399.13|397.53|399.37|397.77|399.37|397.77|399.13|397.53|0
1641819880000|2022-01-10 13:04:40|399.61|398.01|399.61|398.01|399.85|398.25|399.61|398.01|0
1641819890000|2022-01-10 13:04:50|399.85|398.25|400.34|398.74|400.34|398.74|399.85|398.25|0
1641819900000|2022-01-10 13:05:00|400.21|398.61|400.1|398.5|400.21|398.61|399.85|398.25|0
1641819910000|2022-01-10 13:05:10|399.85|398.25|399.61|398.01|399.85|398.25|399.61|398.01|0
1641819920000|2022-01-10 13:05:20|399.37|397.77|399.37|397.77|399.37|397.77|399.37|397.77|0
1641819930000|2022-01-10 13:05:30|399.25|397.65|399.37|397.77|399.37|397.77|399.25|397.65|0
1641819940000|2022-01-10 13:05:40|399.61|398.01|399.85|398.25|399.85|398.25|399.61|398.01|0
1641819950000|2022-01-10 13:05:50|399.61|398.01|399.37|397.77|399.61|398.01|399.37|397.77|0
1641819960000|2022-01-10 13:06:00|398.89|397.29|399.13|397.53|399.13|397.53|398.89|397.29|0
1641819970000|2022-01-10 13:06:10|399.37|397.77|399.13|397.53|399.37|397.77|399.13|397.53|0
1641819980000|2022-01-10 13:06:20|399.37|397.77|399.13|397.53|399.37|397.77|399.13|397.53|0
1641819990000|2022-01-10 13:06:30|399.37|397.77|399.37|397.77|399.37|397.77|399.37|397.77|0
1641820000000|2022-01-10 13:06:40|399.61|398.01|399.85|398.25|399.85|398.25|399.61|398.01|0
1641820010000|2022-01-10 13:06:50|399.61|398.01|399.61|398.01|399.61|398.01|399.61|398.01|0
1641820020000|2022-01-10 13:07:00|399.85|398.25|400.34|398.74|400.34|398.74|399.85|398.25|0
1641820030000|2022-01-10 13:07:10|400.82|399.22|400.82|399.22|400.82|399.22|400.58|398.98|0
1641820040000|2022-01-10 13:07:20|401.06|399.46|401.06|399.46|401.06|399.46|401.06|399.46|0
1641820070000|2022-01-10 13:07:50|400.82|399.22|400.82|399.22|400.82|399.22|400.58|398.98|0
1641820080000|2022-01-10 13:08:00|401.06|399.46|400.82|399.22|401.06|399.46|400.82|399.22|0
1641820090000|2022-01-10 13:08:10|401.06|399.46|401.06|399.46|401.06|399.46|401.06|399.46|0
1641820100000|2022-01-10 13:08:20|400.82|399.22|400.82|399.22|400.82|399.22|400.82|399.22|0
1641820110000|2022-01-10 13:08:30|401.3|399.7|402.03|400.43|402.03|400.43|401.3|399.7|0
1641820120000|2022-01-10 13:08:40|402.27|400.67|402.03|400.43|402.27|400.67|402.03|400.43|0
1641820130000|2022-01-10 13:08:50|402.27|400.67|402.03|400.43|402.27|400.67|402.03|400.43|0
1641820140000|2022-01-10 13:09:00|402.14|400.54|401.78|400.18|402.14|400.54|401.78|400.18|0
1641820150000|2022-01-10 13:09:10|401.54|399.94|401.06|399.46|401.54|399.94|401.06|399.46|0
1641820160000|2022-01-10 13:09:20|401.54|399.94|401.3|399.7|401.54|399.94|401.3|399.7|0
1641820170000|2022-01-10 13:09:30|401.54|399.94|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820180000|2022-01-10 13:09:40|401.3|399.7|400.58|398.98|401.3|399.7|400.58|398.98|0
1641820190000|2022-01-10 13:09:50|400.33|398.73|400.58|398.98|400.58|398.98|400.33|398.73|0
1641820200000|2022-01-10 13:10:00|400.09|398.49|400.33|398.73|400.33|398.73|400.09|398.49|0
1641820210000|2022-01-10 13:10:10|400.58|398.98|401.06|399.46|401.06|399.46|400.33|398.73|0
1641820220000|2022-01-10 13:10:20|401.3|399.7|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820230000|2022-01-10 13:10:30|401.3|399.7|401.06|399.46|401.3|399.7|401.06|399.46|0
1641820240000|2022-01-10 13:10:40|401.3|399.7|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820250000|2022-01-10 13:10:50|401.06|399.46|401.54|399.94|401.54|399.94|401.06|399.46|0
1641820270000|2022-01-10 13:11:10|401.78|400.18|401.78|400.18|401.78|400.18|401.54|399.94|0
1641820280000|2022-01-10 13:11:20|401.54|399.94|400.58|398.98|401.54|399.94|400.58|398.98|0
1641820290000|2022-01-10 13:11:30|400.45|398.85|399.85|398.25|400.45|398.85|399.85|398.25|0
1641820300000|2022-01-10 13:11:40|399.61|398.01|399.85|398.25|399.85|398.25|399.24|397.64|0
1641820310000|2022-01-10 13:11:50|400.09|398.49|400.09|398.49|400.09|398.49|400.09|398.49|0
1641820320000|2022-01-10 13:12:00|400.33|398.73|400.33|398.73|400.57|398.97|400.33|398.73|0
1641820330000|2022-01-10 13:12:10|399.85|398.25|399.61|398.01|399.85|398.25|399.61|398.01|0
1641820340000|2022-01-10 13:12:20|399.85|398.25|399.85|398.25|399.85|398.25|399.85|398.25|0
1641820350000|2022-01-10 13:12:30|400.09|398.49|399.85|398.25|400.09|398.49|399.85|398.25|0
1641820360000|2022-01-10 13:12:40|399.61|398.01|399.61|398.01|399.61|398.01|399.61|398.01|0
1641820370000|2022-01-10 13:12:50|399.48|397.88|399.97|398.37|399.97|398.37|399.48|397.88|0
1641820380000|2022-01-10 13:13:00|399.85|398.25|399.37|397.77|399.85|398.25|399.37|397.77|0
1641820390000|2022-01-10 13:13:10|398.88|397.28|399.13|397.53|399.13|397.53|398.88|397.28|0
1641820400000|2022-01-10 13:13:20|399.37|397.77|399.72|398.12|399.85|398.25|399.37|397.77|0
1641820410000|2022-01-10 13:13:30|399.61|398.01|399.37|397.77|399.61|398.01|399.13|397.53|0
1641820420000|2022-01-10 13:13:40|399.61|398.01|399.85|398.25|399.85|398.25|399.61|398.01|0
1641820430000|2022-01-10 13:13:50|399.61|398.01|399.61|398.01|399.85|398.25|399.61|398.01|0
1641820440000|2022-01-10 13:14:00|399.85|398.25|399.85|398.25|399.85|398.25|399.61|398.01|0
1641820450000|2022-01-10 13:14:10|400.57|398.97|400.82|399.22|400.82|399.22|400.57|398.97|0
1641820460000|2022-01-10 13:14:20|401.3|399.7|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820480000|2022-01-10 13:14:40|401.78|400.18|402.26|400.66|402.26|400.66|401.78|400.18|0
1641820490000|2022-01-10 13:14:50|402.02|400.42|402.02|400.42|402.02|400.42|402.02|400.42|0
1641820500000|2022-01-10 13:15:00|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1641820510000|2022-01-10 13:15:10|402.02|400.42|401.66|400.06|402.02|400.42|401.54|399.94|0
1641820520000|2022-01-10 13:15:20|401.54|399.94|401.3|399.7|401.54|399.94|401.3|399.7|0
1641820530000|2022-01-10 13:15:30|400.81|399.21|401.06|399.46|401.06|399.46|400.69|399.09|0
1641820540000|2022-01-10 13:15:40|401.3|399.7|401.3|399.7|401.54|399.94|401.3|399.7|0
1641820550000|2022-01-10 13:15:50|401.06|399.46|401.06|399.46|401.3|399.7|401.06|399.46|0
1641820560000|2022-01-10 13:16:00|401.3|399.7|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820570000|2022-01-10 13:16:10|401.78|400.18|402.26|400.66|402.51|400.91|401.78|400.18|0
1641820580000|2022-01-10 13:16:20|401.78|400.18|402.02|400.42|402.02|400.42|401.78|400.18|0
1641820590000|2022-01-10 13:16:30|402.26|400.66|401.78|400.18|402.26|400.66|401.78|400.18|0
1641820600000|2022-01-10 13:16:40|402.02|400.42|402.02|400.42|402.02|400.42|401.78|400.18|0
1641820610000|2022-01-10 13:16:50|402.26|400.66|402.5|400.9|402.5|400.9|402.26|400.66|0
1641820620000|2022-01-10 13:17:00|402.02|400.42|401.78|400.18|402.02|400.42|401.54|399.94|0
1641820630000|2022-01-10 13:17:10|402.26|400.66|402.02|400.42|402.26|400.66|402.02|400.42|0
1641820640000|2022-01-10 13:17:20|401.54|399.94|401.54|399.94|401.78|400.18|401.54|399.94|0
1641820650000|2022-01-10 13:17:30|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1641820660000|2022-01-10 13:17:40|401.54|399.94|401.3|399.7|401.54|399.94|401.3|399.7|0
1641820670000|2022-01-10 13:17:50|401.78|400.18|401.78|400.18|402.02|400.42|401.78|400.18|0
1641820680000|2022-01-10 13:18:00|401.3|399.7|401.54|399.94|401.54|399.94|401.05|399.45|0
1641820690000|2022-01-10 13:18:10|401.78|400.18|401.54|399.94|401.78|400.18|401.54|399.94|0
1641820700000|2022-01-10 13:18:20|401.78|400.18|401.78|400.18|401.78|400.18|401.78|400.18|0
1641820710000|2022-01-10 13:18:30|401.54|399.94|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820720000|2022-01-10 13:18:40|401.05|399.45|400.33|398.73|401.05|399.45|400.33|398.73|0
1641820730000|2022-01-10 13:18:50|400.57|398.97|400.57|398.97|400.57|398.97|400.45|398.85|0
1641820740000|2022-01-10 13:19:00|400.33|398.73|400.57|398.97|400.57|398.97|400.33|398.73|0
1641820750000|2022-01-10 13:19:10|401.05|399.45|401.05|399.45|401.3|399.7|401.05|399.45|0
1641820760000|2022-01-10 13:19:20|401.3|399.7|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820770000|2022-01-10 13:19:30|401.3|399.7|401.78|400.18|401.78|400.18|401.3|399.7|0
1641820780000|2022-01-10 13:19:40|402.02|400.42|402.02|400.42|402.02|400.42|402.02|400.42|0
1641820790000|2022-01-10 13:19:50|402.26|400.66|402.02|400.42|402.26|400.66|401.78|400.18|0
1641820800000|2022-01-10 13:20:00|401.54|399.94|401.54|399.94|401.54|399.94|401.3|399.7|0
1641820810000|2022-01-10 13:20:10|401.65|400.05|402.02|400.42|402.02|400.42|401.54|399.94|0
1641820820000|2022-01-10 13:20:20|402.26|400.66|402.26|400.66|402.26|400.66|402.26|400.66|0
1641820830000|2022-01-10 13:20:30|402.5|400.9|402.5|400.9|402.99|401.39|402.5|400.9|0
1641820840000|2022-01-10 13:20:40|402.26|400.66|402.99|401.39|402.99|401.39|402.26|400.66|0
1641820850000|2022-01-10 13:20:50|403.23|401.63|403.23|401.63|403.47|401.87|403.23|401.63|0
1641820860000|2022-01-10 13:21:00|402.99|401.39|403.23|401.63|403.23|401.63|402.99|401.39|0
1641820870000|2022-01-10 13:21:10|403.47|401.87|403.47|401.87|403.95|402.35|403.23|401.63|0
1641820880000|2022-01-10 13:21:20|402.74|401.14|402.74|401.14|402.74|401.14|402.5|400.9|0
1641820890000|2022-01-10 13:21:30|402.99|401.39|402.74|401.14|402.99|401.39|402.74|401.14|0
1641820900000|2022-01-10 13:21:40|402.99|401.39|402.74|401.14|402.99|401.39|402.74|401.14|0
1641820910000|2022-01-10 13:21:50|402.99|401.39|402.99|401.39|402.99|401.39|402.99|401.39|0
1641820920000|2022-01-10 13:22:00|402.74|401.14|402.02|400.42|402.74|401.14|402.02|400.42|0
1641820930000|2022-01-10 13:22:10|402.5|400.9|402.5|400.9|402.5|400.9|402.26|400.66|0
1641820940000|2022-01-10 13:22:20|402.26|400.66|402.5|400.9|402.5|400.9|402.26|400.66|0
1641820950000|2022-01-10 13:22:30|402.26|400.66|401.78|400.18|402.26|400.66|401.78|400.18|0
1641820960000|2022-01-10 13:22:40|401.54|399.94|401.54|399.94|401.54|399.94|401.54|399.94|0
1641820970000|2022-01-10 13:22:50|401.78|400.18|402.02|400.42|402.26|400.66|401.78|400.18|0
1641820980000|2022-01-10 13:23:00|401.78|400.18|402.26|400.66|402.26|400.66|401.78|400.18|0
1641820990000|2022-01-10 13:23:10|402.02|400.42|402.02|400.42|402.26|400.66|402.02|400.42|0
1641821000000|2022-01-10 13:23:20|402.26|400.66|402.5|400.9|402.5|400.9|402.26|400.66|0
1641821010000|2022-01-10 13:23:30|402.26|400.66|402.5|400.9|402.5|400.9|402.26|400.66|0
1641821020000|2022-01-10 13:23:40|402.26|400.66|402.02|400.42|402.26|400.66|402.02|400.42|0
1641821030000|2022-01-10 13:23:50|401.78|400.18|402.02|400.42|402.02|400.42|401.78|400.18|0
1641821040000|2022-01-10 13:24:00|401.78|400.18|401.78|400.18|401.78|400.18|401.53|399.93|0
1641821050000|2022-01-10 13:24:10|401.53|399.93|401.53|399.93|401.53|399.93|401.53|399.93|0
1641821060000|2022-01-10 13:24:20|401.29|399.69|401.78|400.18|401.78|400.18|401.29|399.69|0
1641821070000|2022-01-10 13:24:30|402.02|400.42|401.78|400.18|402.02|400.42|401.78|400.18|0
1641821080000|2022-01-10 13:24:40|401.53|399.93|401.53|399.93|401.53|399.93|401.53|399.93|0
1641821090000|2022-01-10 13:24:50|401.29|399.69|401.29|399.69|401.53|399.93|401.29|399.69|0
1641821100000|2022-01-10 13:25:00|401.05|399.45|400.81|399.21|401.05|399.45|400.81|399.21|0
1641821110000|2022-01-10 13:25:10|401.29|399.69|401.05|399.45|401.41|399.81|401.05|399.45|0
1641821120000|2022-01-10 13:25:20|400.81|399.21|401.29|399.69|401.29|399.69|400.81|399.21|0
1641821130000|2022-01-10 13:25:30|401.05|399.45|401.05|399.45|401.05|399.45|400.81|399.21|0
1641821140000|2022-01-10 13:25:40|401.53|399.93|401.53|399.93|401.53|399.93|401.29|399.69|0
1641821150000|2022-01-10 13:25:50|401.78|400.18|402.02|400.42|402.02|400.42|401.78|400.18|0
1641821160000|2022-01-10 13:26:00|401.77|400.17|401.29|399.69|401.77|400.17|401.29|399.69|0
1641821170000|2022-01-10 13:26:10|401.05|399.45|400.81|399.21|401.05|399.45|400.81|399.21|0
1641821180000|2022-01-10 13:26:20|400.57|398.97|400.33|398.73|400.57|398.97|400.33|398.73|0
1641821190000|2022-01-10 13:26:30|400.57|398.97|401.29|399.69|401.29|399.69|400.57|398.97|0
1641821200000|2022-01-10 13:26:40|401.53|399.93|401.53|399.93|401.53|399.93|401.53|399.93|0
1641821210000|2022-01-10 13:26:50|401.29|399.69|400.81|399.21|401.29|399.69|400.81|399.21|0
1641821220000|2022-01-10 13:27:00|400.57|398.97|400.44|398.84|400.68|399.08|400.44|398.84|0
1641821230000|2022-01-10 13:27:10|400.81|399.21|401.29|399.69|401.29|399.69|400.81|399.21|0
1641821240000|2022-01-10 13:27:20|400.92|399.32|401.29|399.69|401.29|399.69|400.92|399.32|0
1641821250000|2022-01-10 13:27:30|401.53|399.93|401.77|400.17|401.77|400.17|401.53|399.93|0
1641821260000|2022-01-10 13:27:40|401.53|399.93|401.53|399.93|401.53|399.93|401.53|399.93|0
1641821270000|2022-01-10 13:27:50|401.29|399.69|401.29|399.69|401.29|399.69|401.29|399.69|0
1641821280000|2022-01-10 13:28:00|401.53|399.93|401.77|400.17|401.77|400.17|401.53|399.93|0
1641821290000|2022-01-10 13:28:10|401.53|399.93|401.05|399.45|401.53|399.93|401.05|399.45|0
1641821300000|2022-01-10 13:28:20|400.81|399.21|400.57|398.97|400.81|399.21|400.32|398.72|0
1641821310000|2022-01-10 13:28:30|401.05|399.45|401.29|399.69|401.29|399.69|401.05|399.45|0
1641821320000|2022-01-10 13:28:40|401.53|399.93|401.53|399.93|401.53|399.93|401.29|399.69|0
1641821330000|2022-01-10 13:28:50|401.29|399.69|401.29|399.69|401.29|399.69|401.29|399.69|0
1641821340000|2022-01-10 13:29:00|401.53|399.93|401.77|400.17|401.77|400.17|401.53|399.93|0
1641821350000|2022-01-10 13:29:10|402.01|400.41|402.26|400.66|402.26|400.66|402.01|400.41|0
1641821360000|2022-01-10 13:29:20|402.01|400.41|402.26|400.66|402.26|400.66|402.01|400.41|0
1641821370000|2022-01-10 13:29:30|402.37|400.77|402.5|400.9|402.5|400.9|402.37|400.77|0
1641821380000|2022-01-10 13:29:40|402.26|400.66|402.5|400.9|402.5|400.9|402.01|400.41|0
1641821390000|2022-01-10 13:29:50|402.01|400.41|401.77|400.17|402.01|400.41|401.77|400.17|0
1641821400000|2022-01-10 13:30:00|402.01|400.41|402.26|400.66|402.26|400.66|402.01|400.41|0
1641821410000|2022-01-10 13:30:10|402.98|401.38|402.98|401.38|403.22|401.62|402.98|401.38|0
1641821420000|2022-01-10 13:30:20|403.22|401.62|403.46|401.86|403.46|401.86|403.22|401.62|0
1641821430000|2022-01-10 13:30:30|403.22|401.62|402.98|401.38|403.22|401.62|402.74|401.14|0
1641821440000|2022-01-10 13:30:40|402.86|401.26|402.74|401.14|402.86|401.26|402.74|401.14|0
1641821450000|2022-01-10 13:30:50|402.98|401.38|402.98|401.38|403.46|401.86|402.98|401.38|0
1641821460000|2022-01-10 13:31:00|402.74|401.14|402.26|400.66|402.98|401.38|402.26|400.66|0
1641821470000|2022-01-10 13:31:10|402.5|400.9|402.74|401.14|402.74|401.14|402.5|400.9|0
1641821480000|2022-01-10 13:31:20|402.5|400.9|402.5|400.9|402.5|400.9|402.5|400.9|0
1641821490000|2022-01-10 13:31:30|402.74|401.14|402.26|400.66|402.74|401.14|402.26|400.66|0
1641821500000|2022-01-10 13:31:40|402.01|400.41|401.65|400.05|402.01|400.41|401.65|400.05|0
1641821510000|2022-01-10 13:31:50|401.77|400.17|401.29|399.69|401.77|400.17|401.29|399.69|0
1641821520000|2022-01-10 13:32:00|401.05|399.45|401.05|399.45|401.05|399.45|400.81|399.21|0
1641821530000|2022-01-10 13:32:10|401.29|399.69|401.05|399.45|401.29|399.69|401.05|399.45|0
1641821540000|2022-01-10 13:32:20|400.81|399.21|400.32|398.72|400.81|399.21|400.32|398.72|0
1641821550000|2022-01-10 13:32:30|400.56|398.96|400.56|398.96|400.56|398.96|400.32|398.72|0
1641821560000|2022-01-10 13:32:40|400.8|399.2|400.8|399.2|400.8|399.2|400.8|399.2|0
1641821570000|2022-01-10 13:32:50|401.05|399.45|400.56|398.96|401.05|399.45|400.56|398.96|0
1641821580000|2022-01-10 13:33:00|400.32|398.72|399.6|398|400.32|398.72|399.6|398|0
1641821590000|2022-01-10 13:33:10|399.36|397.76|399.36|397.76|399.36|397.76|399.36|397.76|0
1641821600000|2022-01-10 13:33:20|398.63|397.03|399.36|397.76|399.36|397.76|398.63|397.03|0
1641821610000|2022-01-10 13:33:30|399.6|398|399.36|397.76|399.84|398.24|399.36|397.76|0
1641821620000|2022-01-10 13:33:40|399.11|397.51|399.36|397.76|399.6|398|399.11|397.51|0
1641821630000|2022-01-10 13:33:50|399.6|398|399.84|398.24|399.84|398.24|399.6|398|0
1641821640000|2022-01-10 13:34:00|400.08|398.48|399.6|398|400.08|398.48|399.6|398|0
1641821650000|2022-01-10 13:34:10|399.84|398.24|400.08|398.48|400.08|398.48|399.84|398.24|0
1641821660000|2022-01-10 13:34:20|400.32|398.72|400.32|398.72|400.32|398.72|400.32|398.72|0
1641821670000|2022-01-10 13:34:30|400.8|399.2|401.53|399.93|401.53|399.93|400.8|399.2|0
1641821680000|2022-01-10 13:34:40|401.77|400.17|401.77|400.17|401.77|400.17|401.77|400.17|0
1641821690000|2022-01-10 13:34:50|401.53|399.93|401.05|399.45|401.53|399.93|401.05|399.45|0
1641821700000|2022-01-10 13:35:00|400.56|398.96|400.8|399.2|400.8|399.2|400.56|398.96|0
1641821710000|2022-01-10 13:35:10|401.05|399.45|400.8|399.2|401.05|399.45|400.8|399.2|0
1641821720000|2022-01-10 13:35:20|401.29|399.69|400.32|398.72|401.29|399.69|400.32|398.72|0
1641821730000|2022-01-10 13:35:30|400.56|398.96|400.32|398.72|400.56|398.96|400.32|398.72|0
1641821740000|2022-01-10 13:35:40|400.44|398.84|400.32|398.72|400.44|398.84|400.32|398.72|0
1641821750000|2022-01-10 13:35:50|400.08|398.48|399.84|398.24|400.08|398.48|399.84|398.24|0
1641821760000|2022-01-10 13:36:00|399.6|398|399.6|398|399.6|398|399.6|398|0
1641821770000|2022-01-10 13:36:10|399.35|397.75|399.71|398.11|399.71|398.11|399.35|397.75|0
1641821780000|2022-01-10 13:36:20|399.84|398.24|400.08|398.48|400.08|398.48|399.6|398|0
1641821790000|2022-01-10 13:36:30|400.32|398.72|401.04|399.44|401.04|399.44|400.32|398.72|0
1641821800000|2022-01-10 13:36:40|401.29|399.69|401.77|400.17|401.77|400.17|401.29|399.69|0
1641821810000|2022-01-10 13:36:50|402.01|400.41|402.01|400.41|402.01|400.41|402.01|400.41|0
1641821820000|2022-01-10 13:37:00|401.77|400.17|401.77|400.17|401.88|400.28|401.77|400.17|0
1641821830000|2022-01-10 13:37:10|402.49|400.89|402.01|400.41|402.49|400.89|402.01|400.41|0
1641821840000|2022-01-10 13:37:20|402.25|400.65|402.49|400.89|402.49|400.89|402.25|400.65|0
1641821850000|2022-01-10 13:37:30|402.74|401.14|402.25|400.65|402.74|401.14|402.25|400.65|0
1641821860000|2022-01-10 13:37:40|401.77|400.17|401.77|400.17|402.01|400.41|401.77|400.17|0
1641821870000|2022-01-10 13:37:50|402.01|400.41|402.01|400.41|402.25|400.65|402.01|400.41|0
1641821880000|2022-01-10 13:38:00|402.25|400.65|402.01|400.41|402.25|400.65|402.01|400.41|0
1641821890000|2022-01-10 13:38:10|402.49|400.89|402.73|401.13|402.74|401.14|402.49|400.89|0
1641821900000|2022-01-10 13:38:20|403.22|401.62|403.22|401.62|403.22|401.62|402.98|401.38|0
1641821910000|2022-01-10 13:38:30|403.46|401.86|402.98|401.38|403.46|401.86|402.73|401.13|0
1641821920000|2022-01-10 13:38:40|402.73|401.13|402.73|401.13|402.73|401.13|402.73|401.13|0
1641821930000|2022-01-10 13:38:50|402.98|401.38|403.22|401.62|403.22|401.62|402.98|401.38|0
1641821940000|2022-01-10 13:39:00|403.46|401.86|403.22|401.62|403.46|401.86|403.09|401.49|0
1641821950000|2022-01-10 13:39:10|403.46|401.86|403.46|401.86|403.46|401.86|403.46|401.86|0
1641821970000|2022-01-10 13:39:30|403.33|401.73|403.7|402.1|403.7|402.1|403.22|401.62|0
1641821980000|2022-01-10 13:39:40|403.94|402.34|403.94|402.34|404.18|402.58|403.94|402.34|0
1641821990000|2022-01-10 13:39:50|404.18|402.58|404.18|402.58|404.18|402.58|404.18|402.58|0
1641822000000|2022-01-10 13:40:00|403.7|402.1|403.94|402.34|403.94|402.34|403.7|402.1|0
1641822010000|2022-01-10 13:40:10|404.18|402.58|404.43|402.83|404.43|402.83|404.18|402.58|0
1641822020000|2022-01-10 13:40:20|404.67|403.07|404.18|402.58|404.67|403.07|404.18|402.58|0
1641822030000|2022-01-10 13:40:30|403.94|402.34|403.7|402.1|403.94|402.34|403.7|402.1|0
1641822050000|2022-01-10 13:40:50|403.46|401.86|403.94|402.34|403.94|402.34|403.46|401.86|0
1641822060000|2022-01-10 13:41:00|403.7|402.1|404.67|403.07|404.67|403.07|403.46|401.86|0
1641822070000|2022-01-10 13:41:10|404.43|402.83|404.18|402.58|404.43|402.83|404.18|402.58|0
1641822080000|2022-01-10 13:41:20|404.43|402.83|404.43|402.83|404.43|402.83|404.43|402.83|0
1641822090000|2022-01-10 13:41:30|404.18|402.58|404.43|402.83|404.43|402.83|404.18|402.58|0
1641822100000|2022-01-10 13:41:40|404.18|402.58|404.3|402.7|404.3|402.7|404.18|402.58|0
1641822110000|2022-01-10 13:41:50|404.18|402.58|404.18|402.58|404.18|402.58|404.18|402.58|0
1641822120000|2022-01-10 13:42:00|403.94|402.34|403.22|401.62|403.94|402.34|403.22|401.62|0
1641822130000|2022-01-10 13:42:10|403.46|401.86|403.46|401.86|403.46|401.86|403.22|401.62|0
1641822150000|2022-01-10 13:42:30|403.22|401.62|403.57|401.97|403.57|401.97|403.22|401.62|0
1641822160000|2022-01-10 13:42:40|403.94|402.34|403.46|401.86|403.94|402.34|403.46|401.86|0
1641822170000|2022-01-10 13:42:50|403.22|401.62|403.46|401.86|403.46|401.86|403.22|401.62|0
1641822180000|2022-01-10 13:43:00|403.22|401.62|403.22|401.62|403.22|401.62|403.22|401.62|0
1641822190000|2022-01-10 13:43:10|402.97|401.37|402.97|401.37|403.22|401.62|402.97|401.37|0
1641822200000|2022-01-10 13:43:20|402.73|401.13|402.25|400.65|402.73|401.13|402.01|400.41|0
1641822210000|2022-01-10 13:43:30|402.49|400.89|402.25|400.65|402.49|400.89|402.25|400.65|0
1641822220000|2022-01-10 13:43:40|402.01|400.41|401.52|399.92|402.01|400.41|401.52|399.92|0
1641822230000|2022-01-10 13:43:50|401.77|400.17|402.25|400.65|402.25|400.65|401.77|400.17|0
1641822240000|2022-01-10 13:44:00|402.49|400.89|402.73|401.13|402.73|401.13|402.49|400.89|0
1641822250000|2022-01-10 13:44:10|402.49|400.89|402.49|400.89|402.49|400.89|402.25|400.65|0
1641822260000|2022-01-10 13:44:20|402.25|400.65|402.49|400.89|402.49|400.89|402.25|400.65|0
1641822270000|2022-01-10 13:44:30|402.73|401.13|402.49|400.89|402.73|401.13|402.49|400.89|0
1641822280000|2022-01-10 13:44:40|402.01|400.41|402.01|400.41|402.12|400.52|402.01|400.41|0
1641822290000|2022-01-10 13:44:50|401.76|400.16|401.52|399.92|402.01|400.41|401.52|399.92|0
1641822300000|2022-01-10 13:45:00|401.28|399.68|401.28|399.68|401.28|399.68|401.28|399.68|0
1641822310000|2022-01-10 13:45:10|401.64|400.04|401.64|400.04|401.64|400.04|401.64|400.04|0
1641822320000|2022-01-10 13:45:20|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1641822330000|2022-01-10 13:45:30|402.01|400.41|402.01|400.41|402.01|400.41|402.01|400.41|0
1641822340000|2022-01-10 13:45:40|402.25|400.65|402.25|400.65|402.25|400.65|402.25|400.65|0
1641822360000|2022-01-10 13:46:00|402.01|400.41|401.52|399.92|402.25|400.65|401.52|399.92|0
1641822370000|2022-01-10 13:46:10|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1641822380000|2022-01-10 13:46:20|402.25|400.65|402.25|400.65|402.25|400.65|402.25|400.65|0
1641822390000|2022-01-10 13:46:30|402.01|400.41|401.28|399.68|402.01|400.41|401.28|399.68|0
1641822400000|2022-01-10 13:46:40|401.04|399.44|400.8|399.2|401.04|399.44|400.8|399.2|0
1641822410000|2022-01-10 13:46:50|401.04|399.44|401.04|399.44|401.04|399.44|401.04|399.44|0
1641822420000|2022-01-10 13:47:00|400.8|399.2|401.04|399.44|401.04|399.44|400.8|399.2|0
1641822430000|2022-01-10 13:47:10|401.28|399.68|401.28|399.68|401.28|399.68|401.28|399.68|0
1641822440000|2022-01-10 13:47:20|401.04|399.44|400.8|399.2|401.04|399.44|400.8|399.2|0
1641822450000|2022-01-10 13:47:30|401.04|399.44|401.04|399.44|401.28|399.68|401.04|399.44|0
1641822460000|2022-01-10 13:47:40|400.8|399.2|400.8|399.2|400.8|399.2|400.8|399.2|0
1641822470000|2022-01-10 13:47:50|401.04|399.44|401.15|399.55|401.15|399.55|401.04|399.44|0
1641822480000|2022-01-10 13:48:00|401.04|399.44|401.52|399.92|401.52|399.92|401.04|399.44|0
1641822490000|2022-01-10 13:48:10|401.76|400.16|401.76|400.16|402|400.4|401.76|400.16|0
1641822500000|2022-01-10 13:48:20|402|400.4|401.76|400.16|402|400.4|401.76|400.16|0
1641822510000|2022-01-10 13:48:30|401.28|399.68|401.04|399.44|401.28|399.68|401.04|399.44|0
1641822520000|2022-01-10 13:48:40|401.28|399.68|401.15|399.55|401.28|399.68|401.15|399.55|0
1641822530000|2022-01-10 13:48:50|401.04|399.44|401.04|399.44|401.04|399.44|400.8|399.2|0
1641822540000|2022-01-10 13:49:00|400.8|399.2|401.04|399.44|401.04|399.44|400.8|399.2|0
1641822550000|2022-01-10 13:49:10|401.4|399.8|401.64|400.04|401.64|400.04|401.4|399.8|0
1641822560000|2022-01-10 13:49:20|401.04|399.44|400.8|399.2|401.04|399.44|400.8|399.2|0
1641822570000|2022-01-10 13:49:30|401.04|399.44|401.28|399.68|401.28|399.68|401.04|399.44|0
1641822580000|2022-01-10 13:49:40|401.04|399.44|401.04|399.44|401.04|399.44|401.04|399.44|0
1641822590000|2022-01-10 13:49:50|400.8|399.2|401.04|399.44|401.04|399.44|400.8|399.2|0
1641822600000|2022-01-10 13:50:00|400.8|399.2|401.04|399.44|401.04|399.44|400.8|399.2|0
1641822610000|2022-01-10 13:50:10|400.8|399.2|400.8|399.2|400.8|399.2|400.8|399.2|0
1641822620000|2022-01-10 13:50:20|401.04|399.44|401.28|399.68|401.28|399.68|401.04|399.44|0
1641822640000|2022-01-10 13:50:40|401.39|399.79|401.76|400.16|401.76|400.16|401.28|399.68|0
1641822650000|2022-01-10 13:50:50|402|400.4|401.76|400.16|402|400.4|401.76|400.16|0
1641822660000|2022-01-10 13:51:00|402|400.4|402.24|400.64|402.24|400.64|402|400.4|0
1641822670000|2022-01-10 13:51:10|402.49|400.89|401.76|400.16|402.49|400.89|401.76|400.16|0
1641822680000|2022-01-10 13:51:20|402|400.4|402|400.4|402|400.4|402|400.4|0
1641822690000|2022-01-10 13:51:30|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1641822700000|2022-01-10 13:51:40|401.52|399.92|401.76|400.16|401.76|400.16|401.52|399.92|0
1641822710000|2022-01-10 13:51:50|402.24|400.64|402.73|401.13|402.73|401.13|402.24|400.64|0
1641822720000|2022-01-10 13:52:00|402.49|400.89|402.73|401.13|402.73|401.13|402.49|400.89|0
1641822730000|2022-01-10 13:52:10|402.97|401.37|402.73|401.13|402.97|401.37|402.73|401.13|0
1641822740000|2022-01-10 13:52:20|402.97|401.37|402.24|400.64|402.97|401.37|402.24|400.64|0
1641822750000|2022-01-10 13:52:30|402.49|400.89|402.24|400.64|402.49|400.89|402.24|400.64|0
1641822760000|2022-01-10 13:52:40|402.49|400.89|402|400.4|402.49|400.89|402|400.4|0
1641822770000|2022-01-10 13:52:50|401.76|400.16|401.76|400.16|401.76|400.16|401.76|400.16|0
1641822780000|2022-01-10 13:53:00|401.52|399.92|401.52|399.92|401.52|399.92|401.52|399.92|0
1641822790000|2022-01-10 13:53:10|401.76|400.16|401.04|399.44|401.76|400.16|401.04|399.44|0
1641822800000|2022-01-10 13:53:20|400.55|398.95|400.79|399.19|400.79|399.19|400.55|398.95|0
1641822810000|2022-01-10 13:53:30|400.55|398.95|400.55|398.95|400.55|398.95|400.55|398.95|0
1641822820000|2022-01-10 13:53:40|400.07|398.47|399.83|398.23|400.07|398.47|399.83|398.23|0
1641822830000|2022-01-10 13:53:50|400.07|398.47|400.07|398.47|400.07|398.47|400.07|398.47|0
1641822840000|2022-01-10 13:54:00|399.83|398.23|399.83|398.23|400.07|398.47|399.83|398.23|0
1641822850000|2022-01-10 13:54:10|399.59|397.99|399.1|397.5|399.59|397.99|399.1|397.5|0
1641822860000|2022-01-10 13:54:20|398.62|397.02|397.9|396.3|398.62|397.02|397.9|396.3|0
1641822870000|2022-01-10 13:54:30|398.14|396.54|398.38|396.78|398.62|397.02|398.14|396.54|0
1641822880000|2022-01-10 13:54:40|398.49|396.89|397.9|396.3|398.49|396.89|397.9|396.3|0
1641822890000|2022-01-10 13:54:50|398.14|396.54|397.65|396.05|398.14|396.54|397.41|395.81|0
1641822900000|2022-01-10 13:55:00|397.9|396.3|397.65|396.05|397.9|396.3|397.41|395.81|0
1641822910000|2022-01-10 13:55:10|397.41|395.81|397.41|395.81|397.41|395.81|397.17|395.57|0
1641822920000|2022-01-10 13:55:20|397.17|395.57|397.17|395.57|397.41|395.81|397.17|395.57|0
1641822930000|2022-01-10 13:55:30|397.41|395.81|397.65|396.05|397.9|396.3|397.41|395.81|0
1641822940000|2022-01-10 13:55:40|398.14|396.54|398.38|396.78|398.38|396.78|398.14|396.54|0
1641822950000|2022-01-10 13:55:50|398.14|396.54|397.9|396.3|398.38|396.78|397.9|396.3|0
1641822960000|2022-01-10 13:56:00|398.14|396.54|398.62|397.02|398.62|397.02|398.14|396.54|0
1641822970000|2022-01-10 13:56:10|398.49|396.89|398.38|396.78|398.49|396.89|398.25|396.65|0
1641822980000|2022-01-10 13:56:20|398.49|396.89|397.65|396.05|398.62|397.02|397.65|396.05|0
1641822990000|2022-01-10 13:56:30|397.41|395.81|397.29|395.69|397.41|395.81|397.29|395.69|0
1641823000000|2022-01-10 13:56:40|397.41|395.81|397.65|396.05|397.65|396.05|397.29|395.69|0
1641823010000|2022-01-10 13:56:50|397.89|396.29|398.01|396.41|398.01|396.41|397.65|396.05|0
1641823020000|2022-01-10 13:57:00|397.89|396.29|397.89|396.29|397.89|396.29|397.65|396.05|0
1641823030000|2022-01-10 13:57:10|398.14|396.54|398.38|396.78|398.38|396.78|398.14|396.54|0
1641823040000|2022-01-10 13:57:20|398.62|397.02|398.14|396.54|398.62|397.02|398.14|396.54|0
1641823050000|2022-01-10 13:57:30|397.89|396.29|397.89|396.29|397.89|396.29|397.89|396.29|0
1641823060000|2022-01-10 13:57:40|397.65|396.05|397.65|396.05|398.14|396.54|397.65|396.05|0
1641823070000|2022-01-10 13:57:50|397.53|395.93|397.65|396.05|397.65|396.05|397.41|395.81|0
1641823080000|2022-01-10 13:58:00|397.89|396.29|397.17|395.57|397.89|396.29|397.17|395.57|0
1641823090000|2022-01-10 13:58:10|397.29|395.69|397.89|396.29|397.89|396.29|397.29|395.69|0
1641823100000|2022-01-10 13:58:20|397.65|396.05|397.89|396.29|397.89|396.29|397.65|396.05|0
1641823110000|2022-01-10 13:58:30|397.65|396.05|397.89|396.29|397.89|396.29|397.65|396.05|0
1641823140000|2022-01-10 13:59:00|397.77|396.17|397.41|395.81|397.89|396.29|397.41|395.81|0
1641823150000|2022-01-10 13:59:10|397.29|395.69|397.41|395.81|397.41|395.81|397.29|395.69|0
1641823160000|2022-01-10 13:59:20|397.89|396.29|397.89|396.29|397.89|396.29|397.89|396.29|0
1641823170000|2022-01-10 13:59:30|398.38|396.78|398.38|396.78|398.38|396.78|398.38|396.78|0
1641823180000|2022-01-10 13:59:40|398.13|396.53|398.62|397.02|398.62|397.02|398.13|396.53|0
1641823190000|2022-01-10 13:59:50|398.86|397.26|398.62|397.02|398.86|397.26|398.62|397.02|0
1641823200000|2022-01-10 14:00:00|398.86|397.26|399.1|397.5|399.1|397.5|398.62|397.02|0
1641823210000|2022-01-10 14:00:10|398.86|397.26|398.38|396.78|398.86|397.26|398.38|396.78|0
1641823220000|2022-01-10 14:00:20|398.62|397.02|399.1|397.5|399.34|397.74|398.62|397.02|0
1641823230000|2022-01-10 14:00:30|399.34|397.74|399.82|398.22|399.82|398.22|399.34|397.74|0
1641823240000|2022-01-10 14:00:40|399.94|398.34|399.7|398.1|400.07|398.47|399.7|398.1|0
1641823250000|2022-01-10 14:00:50|399.58|397.98|399.34|397.74|399.58|397.98|399.34|397.74|0
1641823260000|2022-01-10 14:01:00|399.58|397.98|400.06|398.46|400.06|398.46|399.34|397.74|0
1641823280000|2022-01-10 14:01:20|400.31|398.71|399.82|398.22|400.31|398.71|399.82|398.22|0
1641823290000|2022-01-10 14:01:30|399.58|397.98|399.82|398.22|399.82|398.22|399.58|397.98|0
1641823300000|2022-01-10 14:01:40|400.06|398.46|400.06|398.46|400.06|398.46|400.06|398.46|0
1641823310000|2022-01-10 14:01:50|399.82|398.22|399.58|397.98|399.82|398.22|399.58|397.98|0
1641823320000|2022-01-10 14:02:00|399.82|398.22|399.82|398.22|399.82|398.22|399.58|397.98|0
1641823330000|2022-01-10 14:02:10|399.7|398.1|399.82|398.22|399.82|398.22|399.7|398.1|0
1641823340000|2022-01-10 14:02:20|399.7|398.1|399.82|398.22|399.82|398.22|399.7|398.1|0
1641823350000|2022-01-10 14:02:30|399.58|397.98|399.82|398.22|399.82|398.22|399.58|397.98|0
1641823360000|2022-01-10 14:02:40|399.58|397.98|399.58|397.98|399.58|397.98|399.58|397.98|0
1641823370000|2022-01-10 14:02:50|399.34|397.74|398.86|397.26|399.34|397.74|398.86|397.26|0
1641823380000|2022-01-10 14:03:00|398.62|397.02|398.25|396.65|398.62|397.02|398.25|396.65|0
1641823390000|2022-01-10 14:03:10|398.37|396.77|398.62|397.02|398.62|397.02|398.37|396.77|0
1641823400000|2022-01-10 14:03:20|398.86|397.26|398.62|397.02|398.86|397.26|398.62|397.02|0
1641823410000|2022-01-10 14:03:30|398.86|397.26|399.21|397.61|399.21|397.61|398.86|397.26|0
1641823420000|2022-01-10 14:03:40|399.58|397.98|399.58|397.98|399.82|398.22|399.58|397.98|0
1641823430000|2022-01-10 14:03:50|399.34|397.74|398.86|397.26|399.34|397.74|398.86|397.26|0
1641823440000|2022-01-10 14:04:00|399.1|397.5|399.1|397.5|399.1|397.5|398.86|397.26|0
1641823450000|2022-01-10 14:04:10|399.34|397.74|399.58|397.98|399.58|397.98|399.34|397.74|0
1641823460000|2022-01-10 14:04:20|399.45|397.85|399.58|397.98|399.58|397.98|399.45|397.85|0
1641823470000|2022-01-10 14:04:30|399.34|397.74|399.1|397.5|399.34|397.74|399.1|397.5|0
1641823480000|2022-01-10 14:04:40|399.34|397.74|399.1|397.5|399.34|397.74|399.1|397.5|0
1641823490000|2022-01-10 14:04:50|399.58|397.98|400.3|398.7|400.3|398.7|399.58|397.98|0
1641823500000|2022-01-10 14:05:00|400.55|398.95|400.3|398.7|400.55|398.95|400.3|398.7|0
1641823510000|2022-01-10 14:05:10|400.55|398.95|400.55|398.95|400.55|398.95|400.55|398.95|0
1641823520000|2022-01-10 14:05:20|401.03|399.43|400.79|399.19|401.03|399.43|400.79|399.19|0
1641823530000|2022-01-10 14:05:30|401.03|399.43|400.79|399.19|401.03|399.43|400.79|399.19|0
1641823540000|2022-01-10 14:05:40|401.03|399.43|401.03|399.43|401.03|399.43|401.03|399.43|0
1641823550000|2022-01-10 14:05:50|400.79|399.19|400.55|398.95|400.79|399.19|400.55|398.95|0
1641823560000|2022-01-10 14:06:00|400.3|398.7|400.06|398.46|400.3|398.7|399.82|398.22|0
1641823570000|2022-01-10 14:06:10|399.82|398.22|399.58|397.98|399.82|398.22|399.58|397.98|0
1641823580000|2022-01-10 14:06:20|399.82|398.22|399.82|398.22|399.82|398.22|399.82|398.22|0
1641823590000|2022-01-10 14:06:30|400.3|398.7|400.3|398.7|400.3|398.7|400.06|398.46|0
1641823600000|2022-01-10 14:06:40|400.54|398.94|400.79|399.19|400.79|399.19|400.54|398.94|0
1641823610000|2022-01-10 14:06:50|400.54|398.94|400.54|398.94|400.79|399.19|400.54|398.94|0
1641823620000|2022-01-10 14:07:00|400.79|399.19|400.54|398.94|400.79|399.19|400.54|398.94|0
1641823630000|2022-01-10 14:07:10|400.66|399.06|401.03|399.43|401.03|399.43|400.66|399.06|0
1641823640000|2022-01-10 14:07:20|400.79|399.19|401.03|399.43|401.03|399.43|400.79|399.19|0
1641823650000|2022-01-10 14:07:30|400.79|399.19|401.51|399.91|401.51|399.91|400.79|399.19|0
1641823660000|2022-01-10 14:07:40|401.63|400.03|401.75|400.15|401.75|400.15|401.51|399.91|0
1641823680000|2022-01-10 14:08:00|401.99|400.39|402.24|400.64|402.24|400.64|401.99|400.39|0
1641823690000|2022-01-10 14:08:10|401.75|400.15|401.27|399.67|401.75|400.15|401.27|399.67|0
1641823700000|2022-01-10 14:08:20|401.51|399.91|401.75|400.15|401.75|400.15|401.51|399.91|0
1641823710000|2022-01-10 14:08:30|401.51|399.91|401.51|399.91|401.51|399.91|401.27|399.67|0
1641823720000|2022-01-10 14:08:40|401.27|399.67|401.03|399.43|401.27|399.67|401.03|399.43|0
1641823730000|2022-01-10 14:08:50|401.27|399.67|401.03|399.43|401.27|399.67|401.03|399.43|0
1641823740000|2022-01-10 14:09:00|400.79|399.19|400.79|399.19|400.9|399.3|400.79|399.19|0
1641823750000|2022-01-10 14:09:10|400.06|398.46|400.3|398.7|400.3|398.7|400.06|398.46|0
1641823760000|2022-01-10 14:09:20|400.42|398.82|400.54|398.94|400.54|398.94|400.42|398.82|0
1641823770000|2022-01-10 14:09:30|400.3|398.7|400.06|398.46|400.3|398.7|400.06|398.46|0
1641823780000|2022-01-10 14:09:40|400.3|398.7|400.3|398.7|400.3|398.7|400.18|398.58|0
1641823800000|2022-01-10 14:10:00|400.06|398.46|400.06|398.46|400.06|398.46|400.06|398.46|0
1641823810000|2022-01-10 14:10:10|400.3|398.7|400.3|398.7|400.3|398.7|400.06|398.46|0
1641823820000|2022-01-10 14:10:20|400.06|398.46|399.82|398.22|400.3|398.7|399.82|398.22|0
1641823830000|2022-01-10 14:10:30|399.58|397.98|399.58|397.98|399.58|397.98|399.34|397.74|0
1641823840000|2022-01-10 14:10:40|399.34|397.74|399.34|397.74|399.58|397.98|399.34|397.74|0
1641823850000|2022-01-10 14:10:50|399.09|397.49|398.85|397.25|399.09|397.49|398.61|397.01|0
1641823860000|2022-01-10 14:11:00|399.21|397.61|398.61|397.01|399.21|397.61|398.61|397.01|0
1641823870000|2022-01-10 14:11:10|398.49|396.89|398.37|396.77|398.61|397.01|398.37|396.77|0
1641823880000|2022-01-10 14:11:20|398.61|397.01|398.61|397.01|398.85|397.25|398.61|397.01|0
1641823890000|2022-01-10 14:11:30|398.49|396.89|398.13|396.53|398.49|396.89|398.13|396.53|0
1641823900000|2022-01-10 14:11:40|398.37|396.77|398.37|396.77|398.61|397.01|398.37|396.77|0
1641823910000|2022-01-10 14:11:50|398.61|397.01|398.85|397.25|398.85|397.25|398.61|397.01|0
1641823920000|2022-01-10 14:12:00|399.09|397.49|399.09|397.49|399.09|397.49|399.09|397.49|0
1641823930000|2022-01-10 14:12:10|399.33|397.73|399.33|397.73|399.33|397.73|399.33|397.73|0
1641823940000|2022-01-10 14:12:20|399.21|397.61|399.33|397.73|399.33|397.73|399.09|397.49|0
1641823950000|2022-01-10 14:12:30|399.09|397.49|399.33|397.73|399.33|397.73|399.09|397.49|0
1641823960000|2022-01-10 14:12:40|399.09|397.49|399.09|397.49|399.09|397.49|399.09|397.49|0
1641823970000|2022-01-10 14:12:50|398.85|397.25|398.85|397.25|398.85|397.25|398.85|397.25|0
1641823980000|2022-01-10 14:13:00|398.73|397.13|399.09|397.49|399.09|397.49|398.73|397.13|0
1641823990000|2022-01-10 14:13:10|398.85|397.25|398.85|397.25|398.85|397.25|398.85|397.25|0
1641824000000|2022-01-10 14:13:20|399.33|397.73|399.33|397.73|399.33|397.73|399.09|397.49|0
1641824010000|2022-01-10 14:13:30|399.09|397.49|399.09|397.49|399.09|397.49|399.09|397.49|0
1641824020000|2022-01-10 14:13:40|398.97|397.37|399.09|397.49|399.09|397.49|398.85|397.25|0
1641824030000|2022-01-10 14:13:50|398.85|397.25|398.85|397.25|398.85|397.25|398.61|397.01|0
1641824040000|2022-01-10 14:14:00|398.73|397.13|398.61|397.01|398.85|397.25|398.61|397.01|0
1641824060000|2022-01-10 14:14:20|398.13|396.53|398.13|396.53|398.13|396.53|398.13|396.53|0
1641824070000|2022-01-10 14:14:30|397.88|396.28|397.88|396.28|397.88|396.28|397.64|396.04|0
1641824080000|2022-01-10 14:14:40|398.13|396.53|397.64|396.04|398.13|396.53|397.64|396.04|0
1641824100000|2022-01-10 14:15:00|397.88|396.28|397.88|396.28|397.88|396.28|397.64|396.04|0
1641824110000|2022-01-10 14:15:10|398.13|396.53|397.88|396.28|398.37|396.77|397.88|396.28|0
1641824120000|2022-01-10 14:15:20|397.64|396.04|397.64|396.04|397.64|396.04|397.4|395.8|0
1641824130000|2022-01-10 14:15:30|397.88|396.28|398.37|396.77|398.37|396.77|397.88|396.28|0
1641824150000|2022-01-10 14:15:50|398.61|397.01|398.13|396.53|398.61|397.01|398.13|396.53|0
1641824160000|2022-01-10 14:16:00|397.88|396.28|397.88|396.28|398.13|396.53|397.88|396.28|0
1641824170000|2022-01-10 14:16:10|397.64|396.04|397.16|395.56|397.64|396.04|397.16|395.56|0
1641824180000|2022-01-10 14:16:20|397.4|395.8|396.92|395.32|397.4|395.8|396.92|395.32|0
1641824190000|2022-01-10 14:16:30|397.16|395.56|396.92|395.32|397.16|395.56|396.92|395.32|0
1641824200000|2022-01-10 14:16:40|396.68|395.08|396.68|395.08|396.68|395.08|396.68|395.08|0
1641824210000|2022-01-10 14:16:50|396.44|394.84|396.19|394.59|396.44|394.84|396.19|394.59|0
1641824220000|2022-01-10 14:17:00|395.95|394.35|395.95|394.35|396.19|394.59|395.95|394.35|0
1641824230000|2022-01-10 14:17:10|395.71|394.11|395.23|393.63|395.71|394.11|395.23|393.63|0
1641824240000|2022-01-10 14:17:20|394.99|393.39|394.02|392.42|394.99|393.39|394.02|392.42|0
1641824250000|2022-01-10 14:17:30|394.75|393.15|394.99|393.39|394.99|393.39|394.75|393.15|0
1641824260000|2022-01-10 14:17:40|394.51|392.91|394.99|393.39|394.99|393.39|394.51|392.91|0
1641824270000|2022-01-10 14:17:50|395.23|393.63|395.47|393.87|395.47|393.87|395.23|393.63|0
1641824280000|2022-01-10 14:18:00|395.59|393.99|395.95|394.35|395.95|394.35|395.59|393.99|0
1641824290000|2022-01-10 14:18:10|396.19|394.59|396.19|394.59|396.44|394.84|395.95|394.35|0
1641824300000|2022-01-10 14:18:20|396.44|394.84|395.95|394.35|396.44|394.84|395.95|394.35|0
1641824310000|2022-01-10 14:18:30|396.19|394.59|396.92|395.32|396.92|395.32|396.19|394.59|0
1641824320000|2022-01-10 14:18:40|397.16|395.56|397.16|395.56|397.16|395.56|397.16|395.56|0
1641824330000|2022-01-10 14:18:50|397.4|395.8|397.16|395.56|397.4|395.8|397.16|395.56|0
1641824340000|2022-01-10 14:19:00|396.92|395.32|397.16|395.56|397.16|395.56|396.92|395.32|0
1641824350000|2022-01-10 14:19:10|397.03|395.43|397.16|395.56|397.16|395.56|396.92|395.32|0
1641824360000|2022-01-10 14:19:20|397.4|395.8|397.16|395.56|397.4|395.8|397.16|395.56|0
1641824370000|2022-01-10 14:19:30|397.4|395.8|397.4|395.8|397.4|395.8|397.4|395.8|0
1641824380000|2022-01-10 14:19:40|397.16|395.56|397.16|395.56|397.4|395.8|397.16|395.56|0
1641824390000|2022-01-10 14:19:50|396.92|395.32|396.92|395.32|397.16|395.56|396.92|395.32|0
1641824400000|2022-01-10 14:20:00|397.16|395.56|397.16|395.56|397.64|396.04|397.16|395.56|0
1641824410000|2022-01-10 14:20:10|397.4|395.8|397.88|396.28|397.88|396.28|397.4|395.8|0
1641824420000|2022-01-10 14:20:20|398.12|396.52|398.85|397.25|399.09|397.49|398.12|396.52|0
1641824430000|2022-01-10 14:20:30|399.33|397.73|399.33|397.73|399.33|397.73|399.09|397.49|0
1641824440000|2022-01-10 14:20:40|399.09|397.49|398.12|396.52|399.09|397.49|398.12|396.52|0
1641824450000|2022-01-10 14:20:50|398.36|396.76|398.61|397.01|398.96|397.36|398.36|396.76|0
1641824460000|2022-01-10 14:21:00|398.36|396.76|398.36|396.76|398.36|396.76|398.36|396.76|0
1641824470000|2022-01-10 14:21:10|398.12|396.52|398.36|396.76|398.36|396.76|398.12|396.52|0
1641824480000|2022-01-10 14:21:20|397.4|395.8|397.4|395.8|397.4|395.8|397.16|395.56|0
1641824490000|2022-01-10 14:21:30|397.64|396.04|397.4|395.8|397.64|396.04|397.4|395.8|0
1641824500000|2022-01-10 14:21:40|397.64|396.04|397.88|396.28|397.88|396.28|397.64|396.04|0
1641824510000|2022-01-10 14:21:50|397.64|396.04|397.64|396.04|397.64|396.04|397.64|396.04|0
1641824520000|2022-01-10 14:22:00|397.76|396.16|397.4|395.8|397.76|396.16|397.4|395.8|0
1641824540000|2022-01-10 14:22:20|397.16|395.56|397.16|395.56|397.16|395.56|397.16|395.56|0
1641824550000|2022-01-10 14:22:30|396.67|395.07|395.47|393.87|396.67|395.07|395.47|393.87|0
1641824560000|2022-01-10 14:22:40|395.71|394.11|394.99|393.39|395.71|394.11|394.99|393.39|0
1641824570000|2022-01-10 14:22:50|395.47|393.87|395.71|394.11|395.95|394.35|395.47|393.87|0
1641824580000|2022-01-10 14:23:00|395.58|393.98|395.47|393.87|395.58|393.98|395.23|393.63|0
1641824590000|2022-01-10 14:23:10|395.71|394.11|395.47|393.87|395.95|394.35|395.47|393.87|0
1641824600000|2022-01-10 14:23:20|395.71|394.11|395.47|393.87|395.71|394.11|395.47|393.87|0
1641824610000|2022-01-10 14:23:30|395.23|393.63|395.23|393.63|395.47|393.87|395.23|393.63|0
1641824620000|2022-01-10 14:23:40|395.71|394.11|395.71|394.11|395.71|394.11|395.71|394.11|0
1641824630000|2022-01-10 14:23:50|395.95|394.35|395.71|394.11|395.95|394.35|395.71|394.11|0
1641824640000|2022-01-10 14:24:00|395.95|394.35|395.95|394.35|395.95|394.35|395.95|394.35|0
1641824650000|2022-01-10 14:24:10|395.71|394.11|394.98|393.38|395.71|394.11|394.98|393.38|0
1641824660000|2022-01-10 14:24:20|395.23|393.63|395.23|393.63|395.47|393.87|395.23|393.63|0
1641824670000|2022-01-10 14:24:30|394.98|393.38|394.98|393.38|394.98|393.38|394.98|393.38|0
1641824680000|2022-01-10 14:24:40|394.74|393.14|394.26|392.66|394.74|393.14|394.26|392.66|0
1641824690000|2022-01-10 14:24:50|394.5|392.9|394.02|392.42|394.5|392.9|394.02|392.42|0
1641824700000|2022-01-10 14:25:00|394.26|392.66|394.74|393.14|394.74|393.14|394.26|392.66|0
1641824710000|2022-01-10 14:25:10|394.98|393.38|395.47|393.87|395.47|393.87|394.98|393.38|0
1641824720000|2022-01-10 14:25:20|395.71|394.11|397.15|395.55|397.15|395.55|395.71|394.11|0
1641824730000|2022-01-10 14:25:30|396.91|395.31|396.91|395.31|397.15|395.55|396.91|395.31|0
1641824740000|2022-01-10 14:25:40|396.67|395.07|396.43|394.83|396.67|395.07|396.43|394.83|0
1641824750000|2022-01-10 14:25:50|396.19|394.59|396.91|395.31|396.91|395.31|396.19|394.59|0
1641824760000|2022-01-10 14:26:00|396.67|395.07|397.64|396.04|397.64|396.04|396.67|395.07|0
1641824770000|2022-01-10 14:26:10|397.88|396.28|397.88|396.28|397.88|396.28|397.88|396.28|0
1641824780000|2022-01-10 14:26:20|398.12|396.52|397.88|396.28|398.12|396.52|397.75|396.15|0
1641824790000|2022-01-10 14:26:30|397.4|395.8|397.64|396.04|397.64|396.04|397.4|395.8|0
1641824800000|2022-01-10 14:26:40|397.88|396.28|397.88|396.28|397.88|396.28|397.88|396.28|0
1641824810000|2022-01-10 14:26:50|397.64|396.04|398.12|396.52|398.12|396.52|397.64|396.04|0
1641824820000|2022-01-10 14:27:00|398.24|396.64|398.12|396.52|398.36|396.76|398.12|396.52|0
1641824830000|2022-01-10 14:27:10|398.6|397|399.08|397.48|399.08|397.48|398.36|396.76|0
1641824840000|2022-01-10 14:27:20|399.33|397.73|398.84|397.24|399.33|397.73|398.84|397.24|0
1641824850000|2022-01-10 14:27:30|398.6|397|398.6|397|398.6|397|398.36|396.76|0
1641824860000|2022-01-10 14:27:40|398.36|396.76|398.6|397|398.6|397|398.36|396.76|0
1641824870000|2022-01-10 14:27:50|398.36|396.76|398.36|396.76|398.36|396.76|398.12|396.52|0
1641824880000|2022-01-10 14:28:00|398.12|396.52|397.39|395.79|398.12|396.52|397.15|395.55|0
1641824890000|2022-01-10 14:28:10|397.64|396.04|397.64|396.04|397.64|396.04|397.64|396.04|0
1641824900000|2022-01-10 14:28:20|397.88|396.28|397.88|396.28|398.36|396.76|397.88|396.28|0
1641824910000|2022-01-10 14:28:30|398.12|396.52|398.12|396.52|398.12|396.52|397.64|396.04|0
1641824920000|2022-01-10 14:28:40|397.88|396.28|398.12|396.52|398.36|396.76|397.88|396.28|0
1641824930000|2022-01-10 14:28:50|397.88|396.28|397.64|396.04|397.88|396.28|397.39|395.79|0
1641824940000|2022-01-10 14:29:00|397.39|395.79|397.51|395.91|397.64|396.04|397.39|395.79|0
1641824950000|2022-01-10 14:29:10|397.64|396.04|397.15|395.55|397.64|396.04|397.15|395.55|0
1641824960000|2022-01-10 14:29:20|396.91|395.31|396.91|395.31|397.15|395.55|396.91|395.31|0
1641824970000|2022-01-10 14:29:30|397.15|395.55|397.39|395.79|397.39|395.79|396.91|395.31|0
1641824980000|2022-01-10 14:29:40|397.15|395.55|397.03|395.43|397.15|395.55|397.03|395.43|0
1641824990000|2022-01-10 14:29:50|396.91|395.31|395.95|394.35|396.91|395.31|395.95|394.35|0
1641825000000|2022-01-10 14:30:00|396.43|394.83|398.84|397.24|398.84|397.24|396.19|394.59|0
1641825010000|2022-01-10 14:30:10|398.36|396.76|398.36|396.76|398.36|396.76|397.15|395.55|0
1641825020000|2022-01-10 14:30:20|397.88|396.28|397.88|396.28|398.36|396.76|397.88|396.28|0
1641825030000|2022-01-10 14:30:30|396.19|394.59|398.12|396.52|398.12|396.52|395.46|393.86|0
1641825040000|2022-01-10 14:30:40|396.79|395.19|398.36|396.76|398.6|397|396.79|395.19|0
1641825050000|2022-01-10 14:30:50|397.15|395.55|397.88|396.28|397.88|396.28|396.67|395.07|0
1641825060000|2022-01-10 14:31:00|396.19|394.59|398.36|396.76|398.6|397|396.19|394.59|0
1641825070000|2022-01-10 14:31:10|397.15|395.55|396.91|395.31|397.75|396.15|396.91|395.31|0
1641825080000|2022-01-10 14:31:20|395.46|393.86|394.5|392.9|395.46|393.86|394.5|392.9|0
1641825090000|2022-01-10 14:31:30|394.26|392.66|393.05|391.45|394.5|392.9|392.57|390.97|0
1641825100000|2022-01-10 14:31:40|392.33|390.73|392.09|390.49|392.33|390.73|392.09|390.49|0
1641825110000|2022-01-10 14:31:50|392.57|390.97|392.57|390.97|392.57|390.97|392.09|390.49|0
1641825120000|2022-01-10 14:32:00|392.33|390.73|389.44|387.84|392.33|390.73|389.44|387.84|0
1641825130000|2022-01-10 14:32:10|390.16|388.56|389.68|388.08|390.16|388.56|389.68|388.08|0
1641825140000|2022-01-10 14:32:20|389.44|387.84|389.44|387.84|389.56|387.96|388.72|387.12|0
1641825150000|2022-01-10 14:32:30|389.2|387.6|388.24|386.64|389.2|387.6|388.24|386.64|0
1641825160000|2022-01-10 14:32:40|388.72|387.12|389.68|388.08|389.68|388.08|388.72|387.12|0
1641825170000|2022-01-10 14:32:50|389.44|387.84|389.44|387.84|390.4|388.8|389.44|387.84|0
1641825180000|2022-01-10 14:33:00|389.2|387.6|389.2|387.6|389.44|387.84|389.2|387.6|0
1641825190000|2022-01-10 14:33:10|389.44|387.84|388.48|386.88|389.44|387.84|388.48|386.88|0
1641825200000|2022-01-10 14:33:20|388.24|386.64|388.72|387.12|388.72|387.12|388.24|386.64|0
1641825210000|2022-01-10 14:33:30|389.44|387.84|390.16|388.56|390.16|388.56|389.44|387.84|0
1641825220000|2022-01-10 14:33:40|389.2|387.6|390.16|388.56|390.16|388.56|389.2|387.6|0
1641825230000|2022-01-10 14:33:50|389.68|388.08|389.68|388.08|389.68|388.08|389.68|388.08|0
1641825240000|2022-01-10 14:34:00|390.16|388.56|390.28|388.68|390.28|388.68|389.68|388.08|0
1641825250000|2022-01-10 14:34:10|389.68|388.08|388.24|386.64|389.68|388.08|388.24|386.64|0
1641825260000|2022-01-10 14:34:20|388|386.4|387.27|385.67|388|386.4|387.27|385.67|0
1641825270000|2022-01-10 14:34:30|387.76|386.16|386.79|385.19|387.76|386.16|386.55|384.95|0
1641825280000|2022-01-10 14:34:40|385.59|383.99|384.87|383.27|386.07|384.47|384.87|383.27|0
1641825290000|2022-01-10 14:34:50|385.35|383.75|386.31|384.71|386.55|384.95|385.35|383.75|0
1641825300000|2022-01-10 14:35:00|386.07|384.47|386.07|384.47|387.03|385.43|386.07|384.47|0
1641825310000|2022-01-10 14:35:10|385.59|383.99|384.63|383.03|385.59|383.99|384.63|383.03|0
1641825320000|2022-01-10 14:35:20|385.11|383.51|385.35|383.75|385.59|383.99|385.11|383.51|0
1641825330000|2022-01-10 14:35:30|386.07|384.47|384.15|382.55|386.07|384.47|384.15|382.55|0
1641825340000|2022-01-10 14:35:40|383.67|382.07|383.67|382.07|383.91|382.31|383.67|382.07|0
1641825350000|2022-01-10 14:35:50|383.91|382.31|384.15|382.55|384.15|382.55|383.67|382.07|0
1641825360000|2022-01-10 14:36:00|384.39|382.79|382.23|380.63|384.39|382.79|382.23|380.63|0
1641825370000|2022-01-10 14:36:10|381.75|380.15|381.27|379.67|381.99|380.39|381.27|379.67|0
1641825380000|2022-01-10 14:36:20|382.23|380.63|381.99|380.39|382.47|380.87|381.99|380.39|0
1641825390000|2022-01-10 14:36:30|381.03|379.43|381.51|379.91|381.51|379.91|381.03|379.43|0
1641825400000|2022-01-10 14:36:40|381.75|380.15|381.27|379.67|381.99|380.39|381.27|379.67|0
1641825410000|2022-01-10 14:36:50|381.51|379.91|380.79|379.19|381.75|380.15|380.79|379.19|0
1641825420000|2022-01-10 14:37:00|380.55|378.95|381.51|379.91|382.23|380.63|380.55|378.95|0
1641825430000|2022-01-10 14:37:10|381.99|380.39|384.63|383.03|384.63|383.03|381.99|380.39|0
1641825440000|2022-01-10 14:37:20|382.95|381.35|382.95|381.35|382.95|381.35|382.47|380.87|0
1641825450000|2022-01-10 14:37:30|383.91|382.31|383.43|381.83|384.63|383.03|383.43|381.83|0
1641825460000|2022-01-10 14:37:40|382.95|381.35|381.75|380.15|382.95|381.35|381.75|380.15|0
1641825470000|2022-01-10 14:37:50|381.03|379.43|381.51|379.91|381.51|379.91|380.31|378.71|0
1641825480000|2022-01-10 14:38:00|380.55|378.95|381.27|379.67|381.27|379.67|380.55|378.95|0
1641825490000|2022-01-10 14:38:10|381.51|379.91|384.15|382.55|384.15|382.55|381.51|379.91|0
1641825500000|2022-01-10 14:38:20|382.47|380.87|381.99|380.39|382.47|380.87|381.51|379.91|0
1641825510000|2022-01-10 14:38:30|381.75|380.15|382.47|380.87|382.47|380.87|381.75|380.15|0
1641825520000|2022-01-10 14:38:40|382.23|380.63|382.23|380.63|383.19|381.59|382.23|380.63|0
1641825530000|2022-01-10 14:38:50|381.99|380.39|381.75|380.15|381.99|380.39|381.03|379.43|0
1641825540000|2022-01-10 14:39:00|382.47|380.87|381.75|380.15|382.47|380.87|381.75|380.15|0
1641825550000|2022-01-10 14:39:10|381.51|379.91|382.47|380.87|382.47|380.87|381.51|379.91|0
1641825560000|2022-01-10 14:39:20|382.71|381.11|381.27|379.67|382.71|381.11|381.27|379.67|0
1641825570000|2022-01-10 14:39:30|381.03|379.43|382.47|380.87|382.47|380.87|381.03|379.43|0
1641825580000|2022-01-10 14:39:40|382.23|380.63|383.43|381.83|383.43|381.83|382.23|380.63|0
1641825590000|2022-01-10 14:39:50|383.19|381.59|383.91|382.31|384.39|382.79|383.19|381.59|0
1641825600000|2022-01-10 14:40:00|385.11|383.51|384.39|382.79|385.11|383.51|383.67|382.07|0
1641825610000|2022-01-10 14:40:10|383.91|382.31|385.83|384.23|386.07|384.47|383.91|382.31|0
1641825620000|2022-01-10 14:40:20|384.87|383.27|385.59|383.99|385.83|384.23|384.87|383.27|0
1641825630000|2022-01-10 14:40:30|384.63|383.03|385.59|383.99|386.07|384.47|384.63|383.03|0
1641825640000|2022-01-10 14:40:40|384.39|382.79|381.75|380.15|384.39|382.79|381.75|380.15|0
1641825650000|2022-01-10 14:40:50|381.51|379.91|383.43|381.83|383.43|381.83|381.51|379.91|0
1641825660000|2022-01-10 14:41:00|383.19|381.59|384.39|382.79|384.87|383.27|383.19|381.59|0
1641825670000|2022-01-10 14:41:10|385.11|383.51|386.07|384.47|386.07|384.47|385.11|383.51|0
1641825680000|2022-01-10 14:41:20|385.83|384.23|385.83|384.23|386.31|384.71|385.83|384.23|0
1641825690000|2022-01-10 14:41:30|385.59|383.99|385.35|383.75|385.59|383.99|384.87|383.27|0
1641825700000|2022-01-10 14:41:40|386.07|384.47|385.22|383.62|386.55|384.95|385.22|383.62|0
1641825710000|2022-01-10 14:41:50|384.87|383.27|383.43|381.83|384.87|383.27|383.43|381.83|0
1641825720000|2022-01-10 14:42:00|383.91|382.31|384.63|383.03|384.63|383.03|383.91|382.31|0
1641825730000|2022-01-10 14:42:10|383.67|382.07|382.47|380.87|383.67|382.07|382.23|380.63|0
1641825740000|2022-01-10 14:42:20|381.99|380.39|380.79|379.19|382.23|380.63|380.79|379.19|0
1641825750000|2022-01-10 14:42:30|380.31|378.71|380.79|379.19|380.79|379.19|380.31|378.71|0
1641825760000|2022-01-10 14:42:40|381.51|379.91|381.99|380.39|382.23|380.63|381.51|379.91|0
1641825770000|2022-01-10 14:42:50|381.51|379.91|382.47|380.87|383.19|381.59|381.51|379.91|0
1641825780000|2022-01-10 14:43:00|382.23|380.63|381.75|380.15|382.47|380.87|381.75|380.15|0
1641825790000|2022-01-10 14:43:10|381.99|380.39|380.55|378.95|381.99|380.39|380.55|378.95|0
1641825800000|2022-01-10 14:43:20|380.79|379.19|381.03|379.43|381.03|379.43|380.79|379.19|0
1641825810000|2022-01-10 14:43:30|380.55|378.95|381.75|380.15|382.47|380.87|380.55|378.95|0
1641825820000|2022-01-10 14:43:40|381.51|379.91|380.07|378.47|381.51|379.91|380.07|378.47|0
1641825830000|2022-01-10 14:43:50|380.31|378.71|377.91|376.31|380.31|378.71|377.91|376.31|0
1641825840000|2022-01-10 14:44:00|378.15|376.55|378.77|377.17|378.77|377.17|377.97|376.37|0
1641825850000|2022-01-10 14:44:10|379.25|377.65|379.71|378.11|379.71|378.11|379.23|377.63|0
1641825860000|2022-01-10 14:44:20|379.23|377.63|379.47|377.87|379.95|378.35|379.23|377.63|0
1641825870000|2022-01-10 14:44:30|378.99|377.39|380.43|378.83|380.43|378.83|378.99|377.39|0
1641825880000|2022-01-10 14:44:40|380.19|378.59|381.14|379.54|381.14|379.54|379.71|378.11|0
1641825890000|2022-01-10 14:44:50|380.9|379.3|379.95|378.35|380.9|379.3|379.71|378.11|0
1641825900000|2022-01-10 14:45:00|379.71|378.11|377.08|375.48|379.71|378.11|377.08|375.48|0
1641825910000|2022-01-10 14:45:10|376.6|375|375.17|373.57|376.6|375|374.7|373.1|0
1641825920000|2022-01-10 14:45:20|373.5|371.9|373.74|372.14|374.22|372.62|373.5|371.9|0
1641825930000|2022-01-10 14:45:30|374.22|372.62|374.7|373.1|374.7|373.1|373.98|372.38|0
1641825940000|2022-01-10 14:45:40|373.98|372.38|374.46|372.86|374.93|373.33|373.98|372.38|0
1641825950000|2022-01-10 14:45:50|373.5|371.9|374.46|372.86|374.46|372.86|373.5|371.9|0
1641825960000|2022-01-10 14:46:00|375.17|373.57|375.17|373.57|376.84|375.24|375.17|373.57|0
1641825970000|2022-01-10 14:46:10|376.13|374.53|376.6|375|377.32|375.72|376.13|374.53|0
1641825980000|2022-01-10 14:46:20|376.13|374.53|374.93|373.33|376.13|374.53|374.93|373.33|0
1641825990000|2022-01-10 14:46:30|375.41|373.81|375.41|373.81|375.41|373.81|375.17|373.57|0
1641826000000|2022-01-10 14:46:40|376.36|374.76|375.41|373.81|376.6|375|375.41|373.81|0
1641826010000|2022-01-10 14:46:50|375.89|374.29|375.41|373.81|376.36|374.76|375.41|373.81|0
1641826020000|2022-01-10 14:47:00|375.89|374.29|374.93|373.33|375.89|374.29|374.46|372.86|0
1641826030000|2022-01-10 14:47:10|375.17|373.57|377.08|375.48|377.08|375.48|375.17|373.57|0
1641826040000|2022-01-10 14:47:20|376.6|375|375.65|374.05|377.08|375.48|375.65|374.05|0
1641826050000|2022-01-10 14:47:30|376|374.4|376.6|375|376.6|375|376|374.4|0
1641826060000|2022-01-10 14:47:40|375.65|374.05|374.46|372.86|375.65|374.05|374.46|372.86|0
1641826070000|2022-01-10 14:47:50|373.98|372.38|373.98|372.38|373.98|372.38|373.98|372.38|0
1641826080000|2022-01-10 14:48:00|373.74|372.14|374.46|372.86|374.46|372.86|373.5|371.9|0
1641826090000|2022-01-10 14:48:10|373.98|372.38|373.98|372.38|373.98|372.38|373.26|371.66|0
1641826100000|2022-01-10 14:48:20|373.26|371.66|372.31|370.71|373.26|371.66|371.6|370|0
1641826110000|2022-01-10 14:48:30|371.83|370.23|371.6|370|371.83|370.23|371.6|370|0
1641826120000|2022-01-10 14:48:40|371.36|369.76|371.6|370|371.6|370|371.12|369.52|0
1641826130000|2022-01-10 14:48:50|371.36|369.76|370.41|368.81|371.36|369.76|370.41|368.81|0
1641826140000|2022-01-10 14:49:00|370.17|368.57|370.41|368.81|370.64|369.04|369.93|368.33|0
1641826150000|2022-01-10 14:49:10|370.17|368.57|370.88|369.28|370.88|369.28|370.17|368.57|0
1641826160000|2022-01-10 14:49:20|371.12|369.52|371.36|369.76|371.6|370|371.12|369.52|0
1641826170000|2022-01-10 14:49:30|371.6|370|371.12|369.52|371.6|370|370.88|369.28|0
1641826180000|2022-01-10 14:49:40|372.07|370.47|370.41|368.81|372.07|370.47|370.41|368.81|0
1641826190000|2022-01-10 14:49:50|370.88|369.28|371.71|370.11|372.07|370.47|370.88|369.28|0
1641826200000|2022-01-10 14:50:00|372.07|370.47|372.31|370.71|372.55|370.95|371.95|370.35|0
1641826210000|2022-01-10 14:50:10|371.36|369.76|371.83|370.23|371.83|370.23|371.12|369.52|0
1641826220000|2022-01-10 14:50:20|373.02|371.42|373.5|371.9|373.5|371.9|373.02|371.42|0
1641826230000|2022-01-10 14:50:30|374.22|372.62|373.5|371.9|374.22|372.62|373.02|371.42|0
1641826240000|2022-01-10 14:50:40|373.26|371.66|373.98|372.38|374.69|373.09|373.26|371.66|0
1641826250000|2022-01-10 14:50:50|374.22|372.62|373.26|371.66|374.22|372.62|373.26|371.66|0
1641826260000|2022-01-10 14:51:00|372.79|371.19|373.5|371.9|373.5|371.9|372.79|371.19|0
1641826270000|2022-01-10 14:51:10|373.74|372.14|373.26|371.66|373.98|372.38|373.02|371.42|0
1641826280000|2022-01-10 14:51:20|374.45|372.85|374.69|373.09|375.41|373.81|374.22|372.62|0
1641826290000|2022-01-10 14:51:30|374.93|373.33|374.45|372.85|374.93|373.33|374.21|372.61|0
1641826300000|2022-01-10 14:51:40|375.17|373.57|374.21|372.61|375.17|373.57|373.98|372.38|0
1641826310000|2022-01-10 14:51:50|374.93|373.33|374.93|373.33|375.17|373.57|374.93|373.33|0
1641826320000|2022-01-10 14:52:00|374.69|373.09|374.21|372.61|374.69|373.09|373.74|372.14|0
1641826330000|2022-01-10 14:52:10|373.26|371.66|372.31|370.71|373.26|371.66|372.31|370.71|0
1641826340000|2022-01-10 14:52:20|372.07|370.47|374.21|372.61|374.21|372.61|372.07|370.47|0
1641826350000|2022-01-10 14:52:30|374.93|373.33|373.02|371.42|374.93|373.33|373.02|371.42|0
1641826360000|2022-01-10 14:52:40|372.07|370.47|372.31|370.71|372.78|371.18|372.07|370.47|0
1641826370000|2022-01-10 14:52:50|371.83|370.23|371.36|369.76|371.83|370.23|371.36|369.76|0
1641826380000|2022-01-10 14:53:00|370.64|369.04|371.59|369.99|371.59|369.99|370.4|368.8|0
1641826390000|2022-01-10 14:53:10|370.64|369.04|370.04|368.44|371.12|369.52|370.04|368.44|0
1641826400000|2022-01-10 14:53:20|369.69|368.09|369.93|368.33|370.16|368.56|369.69|368.09|0
1641826410000|2022-01-10 14:53:30|369.69|368.09|369.21|367.61|369.69|368.09|369.21|367.61|0
1641826420000|2022-01-10 14:53:40|370.16|368.56|369.21|367.61|370.16|368.56|369.21|367.61|0
1641826430000|2022-01-10 14:53:50|369.45|367.85|369.45|367.85|369.45|367.85|369.21|367.61|0
1641826440000|2022-01-10 14:54:00|368.97|367.37|368.74|367.14|368.97|367.37|367.79|366.19|0
1641826450000|2022-01-10 14:54:10|368.02|366.42|367.31|365.71|368.02|366.42|367.31|365.71|0
1641826460000|2022-01-10 14:54:20|367.79|366.19|367.55|365.95|368.02|366.42|367.55|365.95|0
1641826470000|2022-01-10 14:54:30|367.31|365.71|367.31|365.71|367.55|365.95|367.07|365.47|0
1641826480000|2022-01-10 14:54:40|366.6|365|366.36|364.76|366.6|365|366.12|364.52|0
1641826490000|2022-01-10 14:54:50|366.6|365|367.31|365.71|367.31|365.71|366.6|365|0
1641826500000|2022-01-10 14:55:00|367.07|365.47|367.55|365.95|368.02|366.42|367.07|365.47|0
1641826510000|2022-01-10 14:55:10|366.83|365.23|366.6|365|367.07|365.47|366.6|365|0
1641826520000|2022-01-10 14:55:20|366.36|364.76|366.36|364.76|366.6|365|366.36|364.76|0
1641826530000|2022-01-10 14:55:30|366.6|365|366.12|364.52|366.6|365|366.12|364.52|0
1641826540000|2022-01-10 14:55:40|365.88|364.28|365.41|363.81|365.88|364.28|365.17|363.57|0
1641826550000|2022-01-10 14:55:50|365.65|364.05|365.41|363.81|365.65|364.05|365.17|363.57|0
1641826560000|2022-01-10 14:56:00|365.65|364.05|365.65|364.05|365.88|364.28|365.65|364.05|0
1641826570000|2022-01-10 14:56:10|365.41|363.81|365.65|364.05|365.65|364.05|365.41|363.81|0
1641826580000|2022-01-10 14:56:20|367.78|366.18|368.26|366.66|368.26|366.66|367.78|366.18|0
1641826590000|2022-01-10 14:56:30|368.5|366.9|366.6|365|368.5|366.9|366.6|365|0
1641826600000|2022-01-10 14:56:40|366.12|364.52|367.07|365.47|367.07|365.47|365.88|364.28|0
1641826610000|2022-01-10 14:56:50|367.55|365.95|367.31|365.71|367.78|366.18|367.31|365.71|0
1641826620000|2022-01-10 14:57:00|366.83|365.23|366.6|365|366.83|365.23|366.6|365|0
1641826630000|2022-01-10 14:57:10|366.36|364.76|365.65|364.05|366.36|364.76|365.65|364.05|0
1641826640000|2022-01-10 14:57:20|364.7|363.1|364.7|363.1|364.7|363.1|364.46|362.86|0
1641826650000|2022-01-10 14:57:30|365.41|363.81|365.17|363.57|365.65|364.05|365.17|363.57|0
1641826660000|2022-01-10 14:57:40|364.93|363.33|364.46|362.86|364.93|363.33|364.46|362.86|0
1641826670000|2022-01-10 14:57:50|364.7|363.1|364.7|363.1|364.93|363.33|364.7|363.1|0
1641826680000|2022-01-10 14:58:00|364.46|362.86|363.03|361.43|364.46|362.86|363.03|361.43|0
1641826690000|2022-01-10 14:58:10|363.51|361.91|363.98|362.38|363.98|362.38|363.27|361.67|0
1641826700000|2022-01-10 14:58:20|365.41|363.81|365.64|364.04|366.59|364.99|365.17|363.57|0
1641826710000|2022-01-10 14:58:30|363.27|361.67|362.09|360.49|363.27|361.67|362.09|360.49|0
1641826720000|2022-01-10 14:58:40|362.32|360.72|362.32|360.72|362.8|361.2|362.32|360.72|0
1641826730000|2022-01-10 14:58:50|362.56|360.96|362.56|360.96|362.56|360.96|362.09|360.49|0
1641826740000|2022-01-10 14:59:00|362.32|360.72|363.98|362.38|363.98|362.38|362.32|360.72|0
1641826750000|2022-01-10 14:59:10|363.75|362.15|363.51|361.91|364.22|362.62|363.51|361.91|0
1641826760000|2022-01-10 14:59:20|363.75|362.15|362.8|361.2|363.98|362.38|362.8|361.2|0
1641826770000|2022-01-10 14:59:30|362.56|360.96|362.9|361.3|363.27|361.67|362.56|360.96|0
1641826780000|2022-01-10 14:59:40|363.14|361.54|364.52|362.92|364.52|362.92|363.14|361.54|0
1641826790000|2022-01-10 14:59:50|365.94|364.34|365.23|363.63|365.94|364.34|365.23|363.63|0
1641826800000|2022-01-10 15:00:00|365.47|363.87|364.52|362.92|365.47|363.87|364.28|362.68|0
1641826810000|2022-01-10 15:00:10|365.47|363.87|365.4|363.8|365.47|363.87|365.4|363.8|0
1641826820000|2022-01-10 15:00:20|365.17|363.57|363.51|361.91|365.17|363.57|363.27|361.67|0
1641826830000|2022-01-10 15:00:30|364.69|363.09|364.69|363.09|364.93|363.33|364.69|363.09|0
1641826840000|2022-01-10 15:00:40|364.46|362.86|363.98|362.38|364.46|362.86|363.98|362.38|0
1641826850000|2022-01-10 15:00:50|364.22|362.62|363.27|361.67|364.22|362.62|363.27|361.67|0
1641826860000|2022-01-10 15:01:00|363.39|361.79|363.75|362.15|363.75|362.15|363.27|361.67|0
1641826870000|2022-01-10 15:01:10|363.51|361.91|362.33|360.73|363.51|361.91|362.33|360.73|0
1641826880000|2022-01-10 15:01:20|362.09|360.49|363.51|361.91|363.51|361.91|362.09|360.49|0
1641826890000|2022-01-10 15:01:30|362.8|361.2|362.44|360.84|362.8|361.2|362.44|360.84|0
1641826900000|2022-01-10 15:01:40|362.8|361.2|362.33|360.73|363.04|361.44|362.33|360.73|0
1641826910000|2022-01-10 15:01:50|362.09|360.49|361.62|360.02|362.09|360.49|361.62|360.02|0
1641826920000|2022-01-10 15:02:00|361.86|360.26|361.62|360.02|362.09|360.49|361.62|360.02|0
1641826930000|2022-01-10 15:02:10|361.15|359.55|359.5|357.9|361.15|359.55|359.5|357.9|0
1641826940000|2022-01-10 15:02:20|360.2|358.6|361.15|359.55|361.15|359.55|360.2|358.6|0
1641826950000|2022-01-10 15:02:30|360.67|359.07|360.44|358.84|360.67|359.07|360.2|358.6|0
1641826960000|2022-01-10 15:02:40|360.2|358.6|359.73|358.13|360.44|358.84|359.73|358.13|0
1641826970000|2022-01-10 15:02:50|359.26|357.66|358.55|356.95|359.26|357.66|358.55|356.95|0
1641826980000|2022-01-10 15:03:00|357.84|356.24|359.26|357.66|359.73|358.13|357.84|356.24|0
1641826990000|2022-01-10 15:03:10|359.49|357.89|358.79|357.19|359.97|358.37|358.79|357.19|0
1641827000000|2022-01-10 15:03:20|358.55|356.95|358.55|356.95|358.55|356.95|358.55|356.95|0
1641827010000|2022-01-10 15:03:30|358.32|356.72|358.08|356.48|359.26|357.66|358.08|356.48|0
1641827020000|2022-01-10 15:03:40|357.84|356.24|357.37|355.77|357.84|356.24|357.37|355.77|0
1641827030000|2022-01-10 15:03:50|357.84|356.24|357.61|356.01|357.84|356.24|357.61|356.01|0
1641827040000|2022-01-10 15:04:00|358.32|356.72|359.02|357.42|359.26|357.66|358.32|356.72|0
1641827050000|2022-01-10 15:04:10|358.08|356.48|359.02|357.42|359.02|357.42|357.84|356.24|0
1641827060000|2022-01-10 15:04:20|359.26|357.66|358.55|356.95|359.26|357.66|358.55|356.95|0
1641827070000|2022-01-10 15:04:30|358.79|357.19|358.31|356.71|358.79|357.19|358.08|356.48|0
1641827080000|2022-01-10 15:04:40|359.02|357.42|356.9|355.3|359.02|357.42|356.9|355.3|0
1641827090000|2022-01-10 15:04:50|357.14|355.54|357.14|355.54|357.14|355.54|357.14|355.54|0
1641827100000|2022-01-10 15:05:00|357.61|356.01|358.55|356.95|358.55|356.95|357.37|355.77|0
1641827110000|2022-01-10 15:05:10|358.08|356.48|357.84|356.24|358.55|356.95|357.84|356.24|0
1641827120000|2022-01-10 15:05:20|357.37|355.77|356.9|355.3|357.37|355.77|356.66|355.06|0
1641827130000|2022-01-10 15:05:30|357.37|355.77|357.14|355.54|357.37|355.77|357.14|355.54|0
1641827140000|2022-01-10 15:05:40|357.37|355.77|358.08|356.48|358.55|356.95|356.9|355.3|0
1641827150000|2022-01-10 15:05:50|357.84|356.24|357.84|356.24|358.08|356.48|357.84|356.24|0
1641827160000|2022-01-10 15:06:00|357.37|355.77|356.66|355.06|357.37|355.77|356.43|354.83|0
1641827170000|2022-01-10 15:06:10|356.9|355.3|359.96|358.36|359.96|358.36|356.9|355.3|0
1641827180000|2022-01-10 15:06:20|360.44|358.84|362.32|360.72|362.32|360.72|360.44|358.84|0
1641827190000|2022-01-10 15:06:30|361.38|359.78|362.56|360.96|362.56|360.96|361.38|359.78|0
1641827200000|2022-01-10 15:06:40|363.27|361.67|362.56|360.96|363.27|361.67|362.32|360.72|0
1641827210000|2022-01-10 15:06:50|362.32|360.72|362.8|361.2|362.8|361.2|362.32|360.72|0
1641827220000|2022-01-10 15:07:00|362.56|360.96|363.03|361.43|363.03|361.43|362.09|360.49|0
1641827230000|2022-01-10 15:07:10|362.8|361.2|362.56|360.96|362.8|361.2|362.56|360.96|0
1641827240000|2022-01-10 15:07:20|363.03|361.43|362.56|360.96|363.74|362.14|362.56|360.96|0
1641827250000|2022-01-10 15:07:30|362.8|361.2|363.03|361.43|363.03|361.43|362.56|360.96|0
1641827260000|2022-01-10 15:07:40|363.12|361.52|364.07|362.47|364.07|362.47|362.88|361.28|0
1641827270000|2022-01-10 15:07:50|364.3|362.7|364.54|362.94|364.54|362.94|363.83|362.23|0
1641827280000|2022-01-10 15:08:00|364.3|362.7|365.25|363.65|365.25|363.65|364.3|362.7|0
1641827290000|2022-01-10 15:08:10|365.01|363.41|365.01|363.41|365.96|364.36|365.01|363.41|0
1641827300000|2022-01-10 15:08:20|364.54|362.94|365.25|363.65|365.48|363.88|364.54|362.94|0
1641827310000|2022-01-10 15:08:30|365.01|363.41|366.43|364.83|366.43|364.83|365.01|363.41|0
1641827320000|2022-01-10 15:08:40|366.19|364.59|366.19|364.59|366.19|364.59|365.96|364.36|0
1641827330000|2022-01-10 15:08:50|366.43|364.83|367.61|366.01|367.61|366.01|366.19|364.59|0
1641827340000|2022-01-10 15:09:00|367.14|365.54|366.66|365.06|367.14|365.54|366.66|365.06|0
1641827350000|2022-01-10 15:09:10|366.9|365.3|367.14|365.54|367.14|365.54|366.66|365.06|0
1641827360000|2022-01-10 15:09:20|366.9|365.3|366.66|365.06|366.9|365.3|366.19|364.59|0
1641827370000|2022-01-10 15:09:30|366.19|364.59|366.43|364.83|366.43|364.83|365.95|364.35|0
1641827380000|2022-01-10 15:09:40|366.19|364.59|365.95|364.35|366.19|364.59|365.72|364.12|0
1641827390000|2022-01-10 15:09:50|366.19|364.59|366.19|364.59|366.43|364.83|366.19|364.59|0
1641827400000|2022-01-10 15:10:00|365.72|364.12|362.88|361.28|365.72|364.12|362.88|361.28|0
1641827410000|2022-01-10 15:10:10|362.41|360.81|362.88|361.28|362.88|361.28|362.41|360.81|0
1641827420000|2022-01-10 15:10:20|362.17|360.57|361.7|360.1|362.41|360.81|361.7|360.1|0
1641827430000|2022-01-10 15:10:30|361.47|359.87|361.47|359.87|361.7|360.1|361.47|359.87|0
1641827440000|2022-01-10 15:10:40|361.23|359.63|360.52|358.92|361.23|359.63|360.52|358.92|0
1641827450000|2022-01-10 15:10:50|360.29|358.69|359.58|357.98|360.29|358.69|359.58|357.98|0
1641827460000|2022-01-10 15:11:00|359.93|358.33|360.29|358.69|360.52|358.92|359.93|358.33|0
1641827470000|2022-01-10 15:11:10|359.34|357.74|359.34|357.74|359.34|357.74|359.11|357.51|0
1641827480000|2022-01-10 15:11:20|359.11|357.51|358.87|357.27|359.11|357.51|358.87|357.27|0
1641827490000|2022-01-10 15:11:30|359.34|357.74|359.34|357.74|359.34|357.74|359.11|357.51|0
1641827500000|2022-01-10 15:11:40|359.11|357.51|358.87|357.27|359.34|357.74|358.87|357.27|0
1641827510000|2022-01-10 15:11:50|358.59|356.99|358.31|356.71|358.59|356.99|358.31|356.71|0
1641827520000|2022-01-10 15:12:00|357.84|356.24|357.84|356.24|358.07|356.47|357.84|356.24|0
1641827530000|2022-01-10 15:12:10|358.07|356.47|356.19|354.59|358.07|356.47|356.19|354.59|0
1641827540000|2022-01-10 15:12:20|354.32|352.72|353.61|352.01|354.32|352.72|353.61|352.01|0
1641827550000|2022-01-10 15:12:30|353.85|352.25|353.38|351.78|354.08|352.48|353.38|351.78|0
1641827560000|2022-01-10 15:12:40|352.91|351.31|352.91|351.31|352.91|351.31|352.91|351.31|0
1641827570000|2022-01-10 15:12:50|352.68|351.08|351.74|350.14|352.91|351.31|351.74|350.14|0
1641827580000|2022-01-10 15:13:00|352.44|350.84|352.44|350.84|353.15|351.55|352.44|350.84|0
1641827590000|2022-01-10 15:13:10|351.74|350.14|351.51|349.91|352.44|350.84|351.51|349.91|0
1641827600000|2022-01-10 15:13:20|351.74|350.14|351.51|349.91|352.44|350.84|351.51|349.91|0
1641827610000|2022-01-10 15:13:30|351.74|350.14|353.14|351.54|353.14|351.54|351.74|350.14|0
1641827620000|2022-01-10 15:13:40|352.91|351.31|353.14|351.54|353.38|351.78|352.91|351.31|0
1641827630000|2022-01-10 15:13:50|354.32|352.72|354.08|352.48|354.32|352.72|353.85|352.25|0
1641827640000|2022-01-10 15:14:00|353.61|352.01|352.21|350.61|353.61|352.01|352.21|350.61|0
1641827650000|2022-01-10 15:14:10|351.74|350.14|350.34|348.74|351.74|350.14|350.34|348.74|0
1641827660000|2022-01-10 15:14:20|350.57|348.97|350.57|348.97|350.57|348.97|350.34|348.74|0
1641827670000|2022-01-10 15:14:30|349.87|348.27|350.34|348.74|350.34|348.74|349.87|348.27|0
1641827680000|2022-01-10 15:14:40|349.4|347.8|349.87|348.27|349.87|348.27|349.4|347.8|0
1641827690000|2022-01-10 15:14:50|350.1|348.5|349.63|348.03|350.1|348.5|349.63|348.03|0
1641827700000|2022-01-10 15:15:00|349.87|348.27|349.87|348.27|349.87|348.27|349.63|348.03|0
1641827710000|2022-01-10 15:15:10|350.57|348.97|351.27|349.67|351.27|349.67|350.57|348.97|0
1641827720000|2022-01-10 15:15:20|352.44|350.84|352.21|350.61|352.44|350.84|351.97|350.37|0
1641827730000|2022-01-10 15:15:30|352.44|350.84|353.61|352.01|353.61|352.01|352.44|350.84|0
1641827740000|2022-01-10 15:15:40|354.08|352.48|354.08|352.48|354.55|352.95|354.08|352.48|0
1641827750000|2022-01-10 15:15:50|353.61|352.01|352.67|351.07|353.61|352.01|352.67|351.07|0
1641827760000|2022-01-10 15:16:00|351.27|349.67|350.33|348.73|351.27|349.67|350.33|348.73|0
1641827770000|2022-01-10 15:16:10|350.1|348.5|350.1|348.5|350.33|348.73|349.87|348.27|0
1641827780000|2022-01-10 15:16:20|349.4|347.8|348.46|346.86|349.4|347.8|348.46|346.86|0
1641827790000|2022-01-10 15:16:30|348.7|347.1|350.1|348.5|350.1|348.5|348.7|347.1|0
1641827800000|2022-01-10 15:16:40|350.33|348.73|348.93|347.33|350.33|348.73|348.93|347.33|0
1641827810000|2022-01-10 15:16:50|349.63|348.03|348.93|347.33|349.63|348.03|348.93|347.33|0
1641827820000|2022-01-10 15:17:00|349.17|347.57|349.4|347.8|349.63|348.03|349.17|347.57|0
1641827830000|2022-01-10 15:17:10|349.63|348.03|351.27|349.67|351.27|349.67|349.63|348.03|0
1641827840000|2022-01-10 15:17:20|350.8|349.2|351.74|350.14|351.74|350.14|350.8|349.2|0
1641827850000|2022-01-10 15:17:30|351.97|350.37|353.14|351.54|353.14|351.54|351.97|350.37|0
1641827860000|2022-01-10 15:17:40|352.2|350.6|353.61|352.01|353.61|352.01|352.2|350.6|0
1641827870000|2022-01-10 15:17:50|353.37|351.77|353.84|352.24|354.08|352.48|353.37|351.77|0
1641827880000|2022-01-10 15:18:00|354.19|352.59|352.2|350.6|354.19|352.59|352.2|350.6|0
1641827890000|2022-01-10 15:18:10|351.97|350.37|351.27|349.67|351.97|350.37|351.03|349.43|0
1641827900000|2022-01-10 15:18:20|351.5|349.9|351.5|349.9|351.74|350.14|351.5|349.9|0
1641827910000|2022-01-10 15:18:30|351.27|349.67|351.03|349.43|351.27|349.67|351.03|349.43|0
1641827920000|2022-01-10 15:18:40|350.8|349.2|350.1|348.5|350.8|349.2|350.1|348.5|0
1641827930000|2022-01-10 15:18:50|350.57|348.97|349.86|348.26|350.57|348.97|349.86|348.26|0
1641827940000|2022-01-10 15:19:00|349.4|347.8|348.12|346.52|349.4|347.8|348.12|346.52|0
1641827950000|2022-01-10 15:19:10|347.89|346.29|347.19|345.59|347.89|346.29|347.19|345.59|0
1641827960000|2022-01-10 15:19:20|347.42|345.82|348.12|346.52|348.12|346.52|347.42|345.82|0
1641827970000|2022-01-10 15:19:30|348.36|346.76|348.56|346.96|348.56|346.96|348.09|346.49|0
1641827980000|2022-01-10 15:19:40|348.09|346.49|347.62|346.02|348.09|346.49|347.62|346.02|0
1641827990000|2022-01-10 15:19:50|348.09|346.49|347.62|346.02|348.09|346.49|347.62|346.02|0
1641828000000|2022-01-10 15:20:00|348.56|346.96|349.96|348.36|349.96|348.36|348.56|346.96|0
1641828010000|2022-01-10 15:20:10|349.69|348.09|350.4|348.8|350.4|348.8|349.69|348.09|0
1641828020000|2022-01-10 15:20:20|350.63|349.03|350.63|349.03|350.63|349.03|350.16|348.56|0
1641828030000|2022-01-10 15:20:30|351.56|349.96|353.2|351.6|353.2|351.6|351.33|349.73|0
1641828040000|2022-01-10 15:20:40|352.73|351.13|352.73|351.13|352.97|351.37|352.73|351.13|0
1641828050000|2022-01-10 15:20:50|353.2|351.6|352.97|351.37|353.67|352.07|352.97|351.37|0
1641828060000|2022-01-10 15:21:00|352.5|350.9|353.2|351.6|353.44|351.84|352.5|350.9|0
1641828070000|2022-01-10 15:21:10|351.8|350.2|351.56|349.96|352.03|350.43|351.56|349.96|0
1641828080000|2022-01-10 15:21:20|351.8|350.2|350.86|349.26|351.8|350.2|350.86|349.26|0
1641828090000|2022-01-10 15:21:30|351.1|349.5|350.63|349.03|351.1|349.5|350.63|349.03|0
1641828100000|2022-01-10 15:21:40|350.86|349.26|350.16|348.56|350.86|349.26|350.16|348.56|0
1641828110000|2022-01-10 15:21:50|350.39|348.79|350.39|348.79|350.39|348.79|349.93|348.33|0
1641828120000|2022-01-10 15:22:00|349.69|348.09|350.16|348.56|350.16|348.56|349.69|348.09|0
1641828130000|2022-01-10 15:22:10|350.39|348.79|351.33|349.73|351.33|349.73|350.39|348.79|0
1641828140000|2022-01-10 15:22:20|351.56|349.96|350.63|349.03|351.56|349.96|350.63|349.03|0
1641828150000|2022-01-10 15:22:30|350.39|348.79|351.56|349.96|351.56|349.96|350.39|348.79|0
1641828160000|2022-01-10 15:22:40|351.09|349.49|352.03|350.43|352.03|350.43|351.09|349.49|0
1641828170000|2022-01-10 15:22:50|351.8|350.2|351.33|349.73|351.8|350.2|351.09|349.49|0
1641828180000|2022-01-10 15:23:00|351.56|349.96|351.8|350.2|351.8|350.2|351.33|349.73|0
1641828190000|2022-01-10 15:23:10|351.09|349.49|351.56|349.96|351.56|349.96|351.09|349.49|0
1641828200000|2022-01-10 15:23:20|351.33|349.73|350.86|349.26|351.33|349.73|350.86|349.26|0
1641828210000|2022-01-10 15:23:30|351.09|349.49|350.86|349.26|351.33|349.73|350.86|349.26|0
1641828220000|2022-01-10 15:23:40|350.63|349.03|351.33|349.73|351.33|349.73|350.63|349.03|0
1641828230000|2022-01-10 15:23:50|351.09|349.49|350.86|349.26|351.33|349.73|350.86|349.26|0
1641828240000|2022-01-10 15:24:00|350.39|348.79|350.16|348.56|351.09|349.49|350.16|348.56|0
1641828250000|2022-01-10 15:24:10|349.92|348.32|350.63|349.03|350.86|349.26|349.92|348.32|0
1641828260000|2022-01-10 15:24:20|350.86|349.26|350.86|349.26|351.33|349.73|350.62|349.02|0
1641828270000|2022-01-10 15:24:30|351.56|349.96|352.5|350.9|352.5|350.9|351.56|349.96|0
1641828280000|2022-01-10 15:24:40|352.73|351.13|352.73|351.13|352.73|351.13|352.5|350.9|0
1641828290000|2022-01-10 15:24:50|352.03|350.43|352.5|350.9|352.96|351.36|352.03|350.43|0
1641828300000|2022-01-10 15:25:00|352.03|350.43|351.79|350.19|352.26|350.66|351.56|349.96|0
1641828310000|2022-01-10 15:25:10|352.5|350.9|352.5|350.9|352.73|351.13|352.26|350.66|0
1641828320000|2022-01-10 15:25:20|352.26|350.66|354.13|352.53|354.13|352.53|352.26|350.66|0
1641828330000|2022-01-10 15:25:30|355.07|353.47|355.31|353.71|355.77|354.17|355.07|353.47|0
1641828340000|2022-01-10 15:25:40|354.84|353.24|355.3|353.7|355.3|353.7|354.6|353|0
1641828350000|2022-01-10 15:25:50|354.84|353.24|354.6|353|355.07|353.47|354.6|353|0
1641828360000|2022-01-10 15:26:00|354.01|352.41|354.13|352.53|354.13|352.53|353.66|352.06|0
1641828370000|2022-01-10 15:26:10|354.6|353|354.6|353|354.84|353.24|354.13|352.53|0
1641828380000|2022-01-10 15:26:20|354.13|352.53|353.9|352.3|354.13|352.53|353.66|352.06|0
1641828390000|2022-01-10 15:26:30|354.13|352.53|354.37|352.77|354.37|352.77|354.13|352.53|0
1641828400000|2022-01-10 15:26:40|354.6|353|354.6|353|354.6|353|354.37|352.77|0
1641828410000|2022-01-10 15:26:50|354.84|353.24|355.77|354.17|355.77|354.17|354.84|353.24|0
1641828420000|2022-01-10 15:27:00|354.6|353|353.9|352.3|354.6|353|353.9|352.3|0
1641828430000|2022-01-10 15:27:10|353.66|352.06|353.43|351.83|353.78|352.18|353.43|351.83|0
1641828440000|2022-01-10 15:27:20|353.2|351.6|352.73|351.13|353.2|351.6|352.73|351.13|0
1641828450000|2022-01-10 15:27:30|352.96|351.36|353.19|351.59|353.43|351.83|352.73|351.13|0
1641828460000|2022-01-10 15:27:40|352.96|351.36|353.19|351.59|353.19|351.59|352.96|351.36|0
1641828470000|2022-01-10 15:27:50|353.66|352.06|353.66|352.06|353.9|352.3|353.66|352.06|0
1641828480000|2022-01-10 15:28:00|352.49|350.89|352.26|350.66|352.49|350.89|352.26|350.66|0
1641828490000|2022-01-10 15:28:10|352.73|351.13|352.49|350.89|352.73|351.13|352.26|350.66|0
1641828500000|2022-01-10 15:28:20|353.54|351.94|352.49|350.89|353.54|351.94|352.49|350.89|0
1641828510000|2022-01-10 15:28:30|352.73|351.13|352.96|351.36|353.19|351.59|352.73|351.13|0
1641828520000|2022-01-10 15:28:40|352.73|351.13|351.79|350.19|352.73|351.13|351.79|350.19|0
1641828530000|2022-01-10 15:28:50|352.26|350.66|353.05|351.45|353.05|351.45|352.11|350.51|0
1641828540000|2022-01-10 15:29:00|351.64|350.04|351.87|350.27|351.87|350.27|351.64|350.04|0
1641828550000|2022-01-10 15:29:10|352.11|350.51|352.34|350.74|352.34|350.74|352.11|350.51|0
1641828560000|2022-01-10 15:29:20|352.11|350.51|352.11|350.51|352.34|350.74|352.11|350.51|0
1641828570000|2022-01-10 15:29:30|352.58|350.98|353.28|351.68|353.28|351.68|352.58|350.98|0
1641828580000|2022-01-10 15:29:40|353.75|352.15|354.45|352.85|354.45|352.85|353.75|352.15|0
1641828590000|2022-01-10 15:29:50|354.22|352.62|353.98|352.38|354.22|352.62|353.75|352.15|0
1641828600000|2022-01-10 15:30:00|354.69|353.09|353.04|351.44|354.69|353.09|353.04|351.44|0
1641828610000|2022-01-10 15:30:10|352.58|350.98|352.58|350.98|352.81|351.21|352.11|350.51|0
1641828620000|2022-01-10 15:30:20|353.04|351.44|352.45|350.85|353.04|351.44|352.34|350.74|0
1641828630000|2022-01-10 15:30:30|353.75|352.15|354.45|352.85|354.45|352.85|353.51|351.91|0
1641828640000|2022-01-10 15:30:40|354.92|353.32|355.86|354.26|355.86|354.26|354.92|353.32|0
1641828650000|2022-01-10 15:30:50|356.09|354.49|356.8|355.2|356.8|355.2|356.09|354.49|0
1641828660000|2022-01-10 15:31:00|357.27|355.67|357.97|356.37|357.97|356.37|357.03|355.43|0
1641828670000|2022-01-10 15:31:10|357.5|355.9|357.85|356.25|357.85|356.25|357.27|355.67|0
1641828680000|2022-01-10 15:31:20|358.21|356.61|358.68|357.08|358.68|357.08|358.21|356.61|0
1641828690000|2022-01-10 15:31:30|358.44|356.84|358.91|357.31|359.15|357.55|358.44|356.84|0
1641828700000|2022-01-10 15:31:40|359.38|357.78|357.97|356.37|359.62|358.02|357.97|356.37|0
1641828710000|2022-01-10 15:31:50|358.21|356.61|358.68|357.08|358.68|357.08|358.21|356.61|0
1641828720000|2022-01-10 15:32:00|358.21|356.61|357.74|356.14|358.21|356.61|357.74|356.14|0
1641828730000|2022-01-10 15:32:10|357.5|355.9|357.27|355.67|357.5|355.9|357.27|355.67|0
1641828740000|2022-01-10 15:32:20|357.5|355.9|358.21|356.61|358.21|356.61|357.5|355.9|0
1641828750000|2022-01-10 15:32:30|358.44|356.84|357.74|356.14|358.44|356.84|357.74|356.14|0
1641828760000|2022-01-10 15:32:40|357.27|355.67|356.33|354.73|357.27|355.67|356.09|354.49|0
1641828770000|2022-01-10 15:32:50|356.56|354.96|357.03|355.43|357.03|355.43|356.56|354.96|0
1641828780000|2022-01-10 15:33:00|356.8|355.2|356.8|355.2|357.03|355.43|356.8|355.2|0
1641828790000|2022-01-10 15:33:10|357.26|355.66|357.03|355.43|357.26|355.66|357.03|355.43|0
1641828800000|2022-01-10 15:33:20|357.26|355.66|358.91|357.31|358.91|357.31|357.26|355.66|0
1641828810000|2022-01-10 15:33:30|358.44|356.84|358.91|357.31|358.91|357.31|357.97|356.37|0
1641828820000|2022-01-10 15:33:40|358.44|356.84|358.91|357.31|358.91|357.31|358.44|356.84|0
1641828830000|2022-01-10 15:33:50|359.14|357.54|358.67|357.07|359.14|357.54|358.67|357.07|0
1641828840000|2022-01-10 15:34:00|357.73|356.13|356.56|354.96|357.73|356.13|356.56|354.96|0
1641828850000|2022-01-10 15:34:10|355.86|354.26|356.09|354.49|356.09|354.49|355.39|353.79|0
1641828860000|2022-01-10 15:34:20|355.86|354.26|354.21|352.61|355.86|354.26|354.21|352.61|0
1641828870000|2022-01-10 15:34:30|353.74|352.14|355.15|353.55|355.15|353.55|353.74|352.14|0
1641828880000|2022-01-10 15:34:40|355.39|353.79|354.21|352.61|355.39|353.79|354.21|352.61|0
1641828890000|2022-01-10 15:34:50|353.98|352.38|353.98|352.38|353.98|352.38|353.98|352.38|0
1641828900000|2022-01-10 15:35:00|353.27|351.67|353.74|352.14|354.45|352.85|353.27|351.67|0
1641828910000|2022-01-10 15:35:10|354.21|352.61|354.45|352.85|354.92|353.32|354.21|352.61|0
1641828920000|2022-01-10 15:35:20|353.74|352.14|353.98|352.38|353.98|352.38|353.74|352.14|0
1641828930000|2022-01-10 15:35:30|353.74|352.14|352.34|350.74|353.74|352.14|352.34|350.74|0
1641828940000|2022-01-10 15:35:40|351.87|350.27|351.87|350.27|351.87|350.27|351.87|350.27|0
1641828950000|2022-01-10 15:35:50|352.1|350.5|352.1|350.5|352.34|350.74|351.87|350.27|0
1641828960000|2022-01-10 15:36:00|352.8|351.2|352.1|350.5|352.8|351.2|352.1|350.5|0
1641828970000|2022-01-10 15:36:10|351.87|350.27|350.93|349.33|351.87|350.27|350.93|349.33|0
1641828980000|2022-01-10 15:36:20|351.17|349.57|351.87|350.27|351.87|350.27|351.17|349.57|0
1641828990000|2022-01-10 15:36:30|351.4|349.8|350.93|349.33|351.4|349.8|350.93|349.33|0
1641829000000|2022-01-10 15:36:40|350.7|349.1|350.93|349.33|350.93|349.33|350.7|349.1|0
1641829010000|2022-01-10 15:36:50|351.4|349.8|351.16|349.56|351.4|349.8|351.16|349.56|0
1641829020000|2022-01-10 15:37:00|351.4|349.8|352.34|350.74|352.34|350.74|351.4|349.8|0
1641829030000|2022-01-10 15:37:10|352.1|350.5|351.87|350.27|352.1|350.5|351.87|350.27|0
1641829040000|2022-01-10 15:37:20|351.63|350.03|351.16|349.56|351.63|350.03|351.16|349.56|0
1641829050000|2022-01-10 15:37:30|350.93|349.33|350.93|349.33|351.16|349.56|350.93|349.33|0
1641829060000|2022-01-10 15:37:40|351.16|349.56|351.16|349.56|351.16|349.56|350.93|349.33|0
1641829070000|2022-01-10 15:37:50|350.93|349.33|350.46|348.86|350.93|349.33|350.23|348.63|0
1641829080000|2022-01-10 15:38:00|350.23|348.63|349.99|348.39|350.23|348.63|349.76|348.16|0
1641829090000|2022-01-10 15:38:10|349.76|348.16|349.76|348.16|349.76|348.16|349.53|347.93|0
1641829100000|2022-01-10 15:38:20|349.99|348.39|350.46|348.86|350.46|348.86|349.99|348.39|0
1641829110000|2022-01-10 15:38:30|350.23|348.63|350.23|348.63|350.46|348.86|350.23|348.63|0
1641829120000|2022-01-10 15:38:40|349.76|348.16|350.46|348.86|350.46|348.86|349.76|348.16|0
1641829130000|2022-01-10 15:38:50|350.23|348.63|350.46|348.86|350.69|349.09|350.23|348.63|0
1641829140000|2022-01-10 15:39:00|350.93|349.33|351.16|349.56|351.16|349.56|350.93|349.33|0
1641829150000|2022-01-10 15:39:10|351.4|349.8|351.04|349.44|351.4|349.8|351.04|349.44|0
1641829160000|2022-01-10 15:39:20|350.69|349.09|350.46|348.86|350.69|349.09|350.46|348.86|0
1641829170000|2022-01-10 15:39:30|350.34|348.74|349.52|347.92|350.34|348.74|349.52|347.92|0
1641829180000|2022-01-10 15:39:40|349.76|348.16|349.52|347.92|349.99|348.39|349.29|347.69|0
1641829190000|2022-01-10 15:39:50|349.29|347.69|349.29|347.69|349.29|347.69|349.06|347.46|0
1641829200000|2022-01-10 15:40:00|349.52|347.92|350.69|349.09|350.93|349.33|349.52|347.92|0
1641829210000|2022-01-10 15:40:10|350.93|349.33|349.76|348.16|350.93|349.33|349.76|348.16|0
1641829220000|2022-01-10 15:40:20|349.99|348.39|349.76|348.16|349.99|348.39|349.76|348.16|0
1641829230000|2022-01-10 15:40:30|349.99|348.39|349.29|347.69|349.99|348.39|349.29|347.69|0
1641829240000|2022-01-10 15:40:40|350.22|348.62|349.99|348.39|350.22|348.62|349.99|348.39|0
1641829250000|2022-01-10 15:40:50|350.22|348.62|350.22|348.62|350.22|348.62|349.99|348.39|0
1641829260000|2022-01-10 15:41:00|351.04|349.44|351.39|349.79|351.39|349.79|351.04|349.44|0
1641829270000|2022-01-10 15:41:10|351.63|350.03|350.46|348.86|351.63|350.03|350.46|348.86|0
1641829280000|2022-01-10 15:41:20|349.76|348.16|349.99|348.39|350.22|348.62|349.76|348.16|0
1641829290000|2022-01-10 15:41:30|349.29|347.69|348.93|347.33|349.29|347.69|348.82|347.22|0
1641829300000|2022-01-10 15:41:40|348.35|346.75|347.65|346.05|348.35|346.75|347.65|346.05|0
1641829310000|2022-01-10 15:41:50|347.89|346.29|347.65|346.05|347.89|346.29|347.65|346.05|0
1641829320000|2022-01-10 15:42:00|347.42|345.82|346.25|344.65|347.42|345.82|346.25|344.65|0
1641829330000|2022-01-10 15:42:10|346.02|344.42|345.32|343.72|346.02|344.42|345.32|343.72|0
1641829340000|2022-01-10 15:42:20|345.08|343.48|344.62|343.02|345.32|343.72|344.62|343.02|0
1641829350000|2022-01-10 15:42:30|345.08|343.48|345.08|343.48|345.08|343.48|344.85|343.25|0
1641829360000|2022-01-10 15:42:40|344.85|343.25|343.92|342.32|344.85|343.25|343.92|342.32|0
1641829370000|2022-01-10 15:42:50|343.68|342.08|343.68|342.08|343.68|342.08|343.45|341.85|0
1641829380000|2022-01-10 15:43:00|343.92|342.32|343.45|341.85|343.92|342.32|343.45|341.85|0
1641829390000|2022-01-10 15:43:10|343.68|342.08|342.99|341.39|343.68|342.08|342.99|341.39|0
1641829400000|2022-01-10 15:43:20|343.22|341.62|343.92|342.32|343.92|342.32|343.22|341.62|0
1641829410000|2022-01-10 15:43:30|344.15|342.55|344.62|343.02|344.62|343.02|343.92|342.32|0
1641829420000|2022-01-10 15:43:40|345.55|343.95|344.38|342.78|345.55|343.95|344.38|342.78|0
1641829430000|2022-01-10 15:43:50|344.62|343.02|345.08|343.48|345.32|343.72|344.62|343.02|0
1641829440000|2022-01-10 15:44:00|345.32|343.72|345.32|343.72|345.55|343.95|345.32|343.72|0
1641829450000|2022-01-10 15:44:10|345.08|343.48|344.62|343.02|345.08|343.48|344.62|343.02|0
1641829460000|2022-01-10 15:44:20|344.38|342.78|344.85|343.25|345.08|343.48|344.38|342.78|0
1641829470000|2022-01-10 15:44:30|344.15|342.55|344.38|342.78|344.38|342.78|344.15|342.55|0
1641829480000|2022-01-10 15:44:40|344.15|342.55|343.92|342.32|344.38|342.78|343.92|342.32|0
1641829490000|2022-01-10 15:44:50|343.45|341.85|344.85|343.25|344.85|343.25|343.45|341.85|0
1641829500000|2022-01-10 15:45:00|345.08|343.48|344.15|342.55|345.08|343.48|344.15|342.55|0
1641829510000|2022-01-10 15:45:10|343.92|342.32|345.55|343.95|345.55|343.95|343.92|342.32|0
1641829520000|2022-01-10 15:45:20|345.31|343.71|346.25|344.65|346.25|344.65|345.31|343.71|0
1641829530000|2022-01-10 15:45:30|346.01|344.41|346.48|344.88|346.48|344.88|346.01|344.41|0
1641829540000|2022-01-10 15:45:40|346.25|344.65|346.25|344.65|346.25|344.65|346.25|344.65|0
1641829550000|2022-01-10 15:45:50|346.48|344.88|346.48|344.88|346.71|345.11|346.48|344.88|0
1641829560000|2022-01-10 15:46:00|346.25|344.65|345.08|343.48|346.25|344.65|344.85|343.25|0
1641829570000|2022-01-10 15:46:10|345.31|343.71|344.38|342.78|345.31|343.71|344.38|342.78|0
1641829580000|2022-01-10 15:46:20|344.15|342.55|344.38|342.78|344.38|342.78|344.15|342.55|0
1641829590000|2022-01-10 15:46:30|344.15|342.55|345.55|343.95|345.55|343.95|344.15|342.55|0
1641829600000|2022-01-10 15:46:40|345.31|343.71|345.78|344.18|346.01|344.41|345.31|343.71|0
1641829610000|2022-01-10 15:46:50|345.31|343.71|345.78|344.18|345.78|344.18|345.08|343.48|0
1641829620000|2022-01-10 15:47:00|346.25|344.65|348.84|347.24|348.84|347.24|346.25|344.65|0
1641829630000|2022-01-10 15:47:10|348.6|347|348.84|347.24|349.54|347.94|348.6|347|0
1641829640000|2022-01-10 15:47:20|349.07|347.47|348.6|347|349.07|347.47|348.6|347|0
1641829650000|2022-01-10 15:47:30|348.14|346.54|346.97|345.37|348.14|346.54|346.74|345.14|0
1641829660000|2022-01-10 15:47:40|346.74|345.14|346.74|345.14|347.2|345.6|346.74|345.14|0
1641829670000|2022-01-10 15:47:50|346.5|344.9|346.74|345.14|346.97|345.37|346.5|344.9|0
1641829680000|2022-01-10 15:48:00|346.5|344.9|345.34|343.74|346.5|344.9|345.34|343.74|0
1641829690000|2022-01-10 15:48:10|345.11|343.51|344.87|343.27|345.11|343.51|344.87|343.27|0
1641829700000|2022-01-10 15:48:20|345.11|343.51|344.64|343.04|345.11|343.51|344.64|343.04|0
1641829710000|2022-01-10 15:48:30|344.41|342.81|344.17|342.57|344.41|342.81|344.17|342.57|0
1641829720000|2022-01-10 15:48:40|343.94|342.34|343.48|341.88|343.94|342.34|343.48|341.88|0
1641829730000|2022-01-10 15:48:50|343.24|341.64|341.38|339.78|343.24|341.64|341.38|339.78|0
1641829740000|2022-01-10 15:49:00|342.08|340.48|342.08|340.48|342.08|340.48|341.85|340.25|0
1641829750000|2022-01-10 15:49:10|341.85|340.25|341.15|339.55|341.85|340.25|340.69|339.09|0
1641829760000|2022-01-10 15:49:20|340.46|338.86|341.15|339.55|341.15|339.55|340.46|338.86|0
1641829770000|2022-01-10 15:49:30|340.69|339.09|340.92|339.32|340.92|339.32|340.69|339.09|0
1641829780000|2022-01-10 15:49:40|341.85|340.25|342.31|340.71|342.55|340.95|341.85|340.25|0
1641829790000|2022-01-10 15:49:50|342.55|340.95|342.55|340.95|342.55|340.95|342.31|340.71|0
1641829800000|2022-01-10 15:50:00|342.31|340.71|341.38|339.78|342.31|340.71|341.15|339.55|0
1641829810000|2022-01-10 15:50:10|341.62|340.02|341.15|339.55|341.62|340.02|340.92|339.32|0
1641829820000|2022-01-10 15:50:20|342.08|340.48|342.31|340.71|342.78|341.18|342.08|340.48|0
1641829830000|2022-01-10 15:50:30|342.78|341.18|341.38|339.78|342.78|341.18|341.38|339.78|0
1641829840000|2022-01-10 15:50:40|341.62|340.02|340.69|339.09|341.62|340.02|340.69|339.09|0
1641829850000|2022-01-10 15:50:50|341.38|339.78|341.62|340.02|342.08|340.48|341.38|339.78|0
1641829860000|2022-01-10 15:51:00|342.08|340.48|343.47|341.87|343.47|341.87|342.08|340.48|0
1641829870000|2022-01-10 15:51:10|343.94|342.34|345.34|343.74|345.34|343.74|343.94|342.34|0
1641829880000|2022-01-10 15:51:20|345.57|343.97|345.8|344.2|345.8|344.2|345.1|343.5|0
1641829890000|2022-01-10 15:51:30|346.03|344.43|347.43|345.83|347.43|345.83|346.03|344.43|0
1641829900000|2022-01-10 15:51:40|347.2|345.6|346.03|344.43|347.2|345.6|346.03|344.43|0
1641829910000|2022-01-10 15:51:50|346.27|344.67|346.97|345.37|347.2|345.6|346.27|344.67|0
1641829920000|2022-01-10 15:52:00|346.27|344.67|346.03|344.43|346.27|344.67|346.03|344.43|0
1641829930000|2022-01-10 15:52:10|345.8|344.2|345.91|344.31|345.91|344.31|345.57|343.97|0
1641829940000|2022-01-10 15:52:20|346.03|344.43|344.87|343.27|346.03|344.43|344.87|343.27|0
1641829950000|2022-01-10 15:52:30|344.64|343.04|345.1|343.5|345.1|343.5|344.64|343.04|0
1641829960000|2022-01-10 15:52:40|345.33|343.73|347.2|345.6|347.2|345.6|345.33|343.73|0
1641829970000|2022-01-10 15:52:50|347.66|346.06|347.9|346.3|348.13|346.53|347.2|345.6|0
1641829980000|2022-01-10 15:53:00|347.43|345.83|346.73|345.13|347.43|345.83|346.5|344.9|0
1641829990000|2022-01-10 15:53:10|346.5|344.9|347.43|345.83|347.43|345.83|346.5|344.9|0
1641830000000|2022-01-10 15:53:20|347.66|346.06|348.6|347|348.6|347|347.43|345.83|0
1641830010000|2022-01-10 15:53:30|348.83|347.23|348.83|347.23|348.83|347.23|348.6|347|0
1641830020000|2022-01-10 15:53:40|349.06|347.46|349.06|347.46|349.06|347.46|349.06|347.46|0
1641830030000|2022-01-10 15:53:50|348.36|346.76|349.3|347.7|349.3|347.7|348.36|346.76|0
1641830040000|2022-01-10 15:54:00|349.06|347.46|347.9|346.3|349.06|347.46|347.9|346.3|0
1641830050000|2022-01-10 15:54:10|347.66|346.06|349.3|347.7|349.3|347.7|347.66|346.06|0
1641830060000|2022-01-10 15:54:20|349.53|347.93|350.7|349.1|350.7|349.1|349.53|347.93|0
1641830070000|2022-01-10 15:54:30|349.76|348.16|349.53|347.93|349.87|348.27|349.53|347.93|0
1641830080000|2022-01-10 15:54:40|348.83|347.23|348.36|346.76|348.83|347.23|348.13|346.53|0
1641830090000|2022-01-10 15:54:50|347.9|346.3|348.6|347|348.83|347.23|347.9|346.3|0
1641830100000|2022-01-10 15:55:00|349.3|347.7|348.6|347|349.3|347.7|348.6|347|0
1641830110000|2022-01-10 15:55:10|348.13|346.53|348.59|346.99|348.6|347|348.13|346.53|0
1641830120000|2022-01-10 15:55:20|349.3|347.7|349.76|348.16|349.76|348.16|349.29|347.69|0
1641830130000|2022-01-10 15:55:30|348.59|346.99|348.01|346.41|348.59|346.99|348.01|346.41|0
1641830140000|2022-01-10 15:55:40|347.66|346.06|347.66|346.06|347.89|346.29|347.43|345.83|0
1641830150000|2022-01-10 15:55:50|346.84|345.24|346.26|344.66|346.96|345.36|346.26|344.66|0
1641830160000|2022-01-10 15:56:00|345.56|343.96|346.03|344.43|346.03|344.43|345.56|343.96|0
1641830170000|2022-01-10 15:56:10|345.8|344.2|345.33|343.73|345.8|344.2|345.33|343.73|0
1641830180000|2022-01-10 15:56:20|345.44|343.84|345.44|343.84|345.44|343.84|345.44|343.84|0
1641830190000|2022-01-10 15:56:30|345.33|343.73|344.4|342.8|345.33|343.73|344.17|342.57|0
1641830200000|2022-01-10 15:56:40|344.63|343.03|344.4|342.8|344.86|343.26|344.4|342.8|0
1641830210000|2022-01-10 15:56:50|344.63|343.03|344.86|343.26|345.1|343.5|344.4|342.8|0
1641830220000|2022-01-10 15:57:00|345.8|344.2|347.19|345.59|347.19|345.59|345.8|344.2|0
1641830230000|2022-01-10 15:57:10|346.96|345.36|344.86|343.26|346.96|345.36|344.86|343.26|0
1641830240000|2022-01-10 15:57:20|345.1|343.5|346.03|344.43|346.03|344.43|345.1|343.5|0
1641830250000|2022-01-10 15:57:30|346.73|345.13|347.66|346.06|347.66|346.06|346.73|345.13|0
1641830260000|2022-01-10 15:57:40|348.13|346.53|348.36|346.76|348.36|346.76|347.19|345.59|0
1641830270000|2022-01-10 15:57:50|347.77|346.17|348.24|346.64|348.24|346.64|347.77|346.17|0
1641830280000|2022-01-10 15:58:00|348.36|346.76|349.06|347.46|349.06|347.46|347.66|346.06|0
1641830290000|2022-01-10 15:58:10|349.29|347.69|350.23|348.63|350.23|348.63|349.29|347.69|0
1641830300000|2022-01-10 15:58:20|350.69|349.09|351.39|349.79|351.39|349.79|350.46|348.86|0
1641830310000|2022-01-10 15:58:30|351.63|350.03|351.86|350.26|352.33|350.73|351.39|349.79|0
1641830320000|2022-01-10 15:58:40|351.63|350.03|351.63|350.03|351.86|350.26|351.63|350.03|0
1641830330000|2022-01-10 15:58:50|351.16|349.56|351.63|350.03|351.63|350.03|351.16|349.56|0
1641830340000|2022-01-10 15:59:00|351.39|349.79|351.63|350.03|351.63|350.03|351.39|349.79|0
1641830350000|2022-01-10 15:59:10|351.16|349.56|351.86|350.26|352.56|350.96|351.16|349.56|0
1641830360000|2022-01-10 15:59:20|351.39|349.79|351.16|349.56|351.39|349.79|351.04|349.44|0
1641830370000|2022-01-10 15:59:30|351.39|349.79|352.09|350.49|352.09|350.49|351.39|349.79|0
1641830380000|2022-01-10 15:59:40|351.63|350.03|351.39|349.79|351.63|350.03|351.16|349.56|0
1641830390000|2022-01-10 15:59:50|350.93|349.33|350.69|349.09|351.16|349.56|350.69|349.09|0
1641830400000|2022-01-10 16:00:00|349.76|348.16|349.76|348.16|350.22|348.62|349.52|347.92|0
1641830410000|2022-01-10 16:00:10|349.29|347.69|349.29|347.69|349.99|348.39|349.29|347.69|0
1641830420000|2022-01-10 16:00:20|349.06|347.46|349.76|348.16|349.87|348.27|349.06|347.46|0
1641830430000|2022-01-10 16:00:30|349.52|347.92|349.52|347.92|349.52|347.92|349.06|347.46|0
1641830440000|2022-01-10 16:00:40|349.29|347.69|347.19|345.59|349.29|347.69|347.19|345.59|0
1641830450000|2022-01-10 16:00:50|347.66|346.06|347.66|346.06|347.66|346.06|347.3|345.7|0
1641830460000|2022-01-10 16:01:00|348.12|346.52|347.19|345.59|348.12|346.52|347.19|345.59|0
1641830470000|2022-01-10 16:01:10|347.42|345.82|348.36|346.76|348.36|346.76|347.42|345.82|0
1641830480000|2022-01-10 16:01:20|347.42|345.82|349.52|347.92|349.52|347.92|347.42|345.82|0
1641830490000|2022-01-10 16:01:30|349.76|348.16|350.92|349.32|350.92|349.32|349.76|348.16|0
1641830500000|2022-01-10 16:01:40|350.69|349.09|351.16|349.56|351.39|349.79|350.69|349.09|0
1641830510000|2022-01-10 16:01:50|351.39|349.79|351.62|350.02|352.09|350.49|351.39|349.79|0
1641830520000|2022-01-10 16:02:00|350.92|349.32|349.29|347.69|350.92|349.32|349.05|347.45|0
1641830530000|2022-01-10 16:02:10|348.82|347.22|348.35|346.75|349.05|347.45|348.35|346.75|0
1641830540000|2022-01-10 16:02:20|348.59|346.99|347.65|346.05|348.59|346.99|347.65|346.05|0
1641830550000|2022-01-10 16:02:30|347.89|346.29|348.35|346.75|348.59|346.99|347.89|346.29|0
1641830560000|2022-01-10 16:02:40|348.12|346.52|349.29|347.69|349.29|347.69|348.12|346.52|0
1641830570000|2022-01-10 16:02:50|348.59|346.99|347.42|345.82|348.59|346.99|347.42|345.82|0
1641830580000|2022-01-10 16:03:00|347.65|346.05|348.35|346.75|348.35|346.75|347.65|346.05|0
1641830590000|2022-01-10 16:03:10|348.82|347.22|347.89|346.29|348.82|347.22|347.89|346.29|0
1641830600000|2022-01-10 16:03:20|347.65|346.05|346.49|344.89|347.65|346.05|346.49|344.89|0
1641830610000|2022-01-10 16:03:30|346.26|344.66|345.32|343.72|346.26|344.66|345.32|343.72|0
1641830620000|2022-01-10 16:03:40|345.56|343.96|345.79|344.19|346.02|344.42|345.56|343.96|0
1641830630000|2022-01-10 16:03:50|345.32|343.72|346.02|344.42|346.02|344.42|345.32|343.72|0
1641830640000|2022-01-10 16:04:00|345.56|343.96|344.86|343.26|345.56|343.96|344.62|343.02|0
1641830650000|2022-01-10 16:04:10|345.32|343.72|346.02|344.42|346.02|344.42|345.32|343.72|0
1641830660000|2022-01-10 16:04:20|346.25|344.65|346.25|344.65|346.72|345.12|346.25|344.65|0
1641830670000|2022-01-10 16:04:30|346.49|344.89|347.65|346.05|347.65|346.05|346.49|344.89|0
1641830680000|2022-01-10 16:04:40|347.42|345.82|348.59|346.99|348.82|347.22|347.42|345.82|0
1641830690000|2022-01-10 16:04:50|349.29|347.69|351.39|349.79|351.39|349.79|349.29|347.69|0
1641830700000|2022-01-10 16:05:00|350.45|348.85|351.03|349.43|351.03|349.43|350.22|348.62|0
1641830710000|2022-01-10 16:05:10|351.86|350.26|351.15|349.55|352.56|350.96|351.15|349.55|0
1641830720000|2022-01-10 16:05:20|351.39|349.79|351.85|350.25|352.56|350.96|351.39|349.79|0
1641830730000|2022-01-10 16:05:30|351.73|350.13|351.15|349.55|351.73|350.13|351.15|349.55|0
1641830740000|2022-01-10 16:05:40|351.39|349.79|352.09|350.49|352.09|350.49|351.15|349.55|0
1641830750000|2022-01-10 16:05:50|352.32|350.72|352.56|350.96|352.56|350.96|352.32|350.72|0
1641830760000|2022-01-10 16:06:00|352.79|351.19|352.79|351.19|353.02|351.42|352.79|351.19|0
1641830770000|2022-01-10 16:06:10|353.49|351.89|354.19|352.59|354.19|352.59|353.49|351.89|0
1641830780000|2022-01-10 16:06:20|353.73|352.13|354.66|353.06|354.66|353.06|353.73|352.13|0
1641830790000|2022-01-10 16:06:30|354.43|352.83|355.6|354|355.6|354|354.43|352.83|0
1641830800000|2022-01-10 16:06:40|355.83|354.23|354.66|353.06|355.83|354.23|354.66|353.06|0
1641830810000|2022-01-10 16:06:50|355.83|354.23|355.6|354|355.83|354.23|355.6|354|0
1641830820000|2022-01-10 16:07:00|356.07|354.47|355.36|353.76|356.07|354.47|355.13|353.53|0
1641830830000|2022-01-10 16:07:10|355.83|354.23|355.13|353.53|355.83|354.23|355.13|353.53|0
1641830840000|2022-01-10 16:07:20|354.43|352.83|353.96|352.36|354.43|352.83|353.72|352.12|0
1641830850000|2022-01-10 16:07:30|353.72|352.12|352.79|351.19|353.72|352.12|352.79|351.19|0
1641830860000|2022-01-10 16:07:40|352.55|350.95|354.19|352.59|354.19|352.59|352.32|350.72|0
1641830870000|2022-01-10 16:07:50|354.43|352.83|353.96|352.36|354.43|352.83|353.72|352.12|0
1641830880000|2022-01-10 16:08:00|353.49|351.89|353.26|351.66|353.49|351.89|353.26|351.66|0
1641830890000|2022-01-10 16:08:10|354.19|352.59|353.72|352.12|354.19|352.59|353.72|352.12|0
1641830900000|2022-01-10 16:08:20|354.89|353.29|354.89|353.29|354.89|353.29|354.66|353.06|0
1641830910000|2022-01-10 16:08:30|355.36|353.76|355.83|354.23|355.83|354.23|355.36|353.76|0
1641830920000|2022-01-10 16:08:40|355.36|353.76|354.89|353.29|355.36|353.76|354.89|353.29|0
1641830930000|2022-01-10 16:08:50|355.13|353.53|355.6|354|355.6|354|355.13|353.53|0
1641830940000|2022-01-10 16:09:00|355.13|353.53|356.07|354.47|356.07|354.47|355.13|353.53|0
1641830950000|2022-01-10 16:09:10|356.54|354.94|356.54|354.94|356.54|354.94|355.83|354.23|0
1641830960000|2022-01-10 16:09:20|357.01|355.41|356.54|354.94|357.01|355.41|356.54|354.94|0
1641830970000|2022-01-10 16:09:30|356.77|355.17|356.07|354.47|356.77|355.17|356.07|354.47|0
1641830980000|2022-01-10 16:09:40|355.83|354.23|356.54|354.94|356.54|354.94|355.83|354.23|0
1641830990000|2022-01-10 16:09:50|356.3|354.7|357.48|355.88|357.48|355.88|356.3|354.7|0
1641831000000|2022-01-10 16:10:00|356.54|354.94|355.36|353.76|356.54|354.94|355.36|353.76|0
1641831010000|2022-01-10 16:10:10|355.6|354|355.13|353.53|355.6|354|355.13|353.53|0
1641831020000|2022-01-10 16:10:20|355.6|354|355.6|354|355.83|354.23|355.6|354|0
1641831030000|2022-01-10 16:10:30|355.83|354.23|357.01|355.41|357.01|355.41|355.83|354.23|0
1641831040000|2022-01-10 16:10:40|357.48|355.88|357.71|356.11|357.71|356.11|357.48|355.88|0
1641831050000|2022-01-10 16:10:50|358.18|356.58|358.18|356.58|358.42|356.82|358.18|356.58|0
1641831060000|2022-01-10 16:11:00|357.95|356.35|357.95|356.35|358.42|356.82|357.95|356.35|0
1641831070000|2022-01-10 16:11:10|358.42|356.82|359.36|357.76|359.36|357.76|358.42|356.82|0
1641831080000|2022-01-10 16:11:20|358.65|357.05|359.12|357.52|359.12|357.52|358.65|357.05|0
1641831090000|2022-01-10 16:11:30|359.36|357.76|359.36|357.76|359.59|357.99|359.12|357.52|0
1641831100000|2022-01-10 16:11:40|359.12|357.52|359.83|358.23|359.83|358.23|359.12|357.52|0
1641831110000|2022-01-10 16:11:50|359.59|357.99|361.24|359.64|361.24|359.64|359.59|357.99|0
1641831120000|2022-01-10 16:12:00|361.47|359.87|361.24|359.64|361.47|359.87|361.24|359.64|0
1641831130000|2022-01-10 16:12:10|360.77|359.17|361.47|359.87|361.47|359.87|360.77|359.17|0
1641831140000|2022-01-10 16:12:20|361.24|359.64|362.18|360.58|362.18|360.58|361.24|359.64|0
1641831150000|2022-01-10 16:12:30|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1641831160000|2022-01-10 16:12:40|362.18|360.58|362.42|360.82|362.42|360.82|362.18|360.58|0
1641831170000|2022-01-10 16:12:50|362.65|361.05|363.12|361.52|363.12|361.52|362.65|361.05|0
1641831180000|2022-01-10 16:13:00|363.36|361.76|362.89|361.29|363.36|361.76|362.89|361.29|0
1641831190000|2022-01-10 16:13:10|363.12|361.52|362.18|360.58|363.12|361.52|362.18|360.58|0
1641831200000|2022-01-10 16:13:20|361.94|360.34|361.47|359.87|362.18|360.58|361.47|359.87|0
1641831210000|2022-01-10 16:13:30|361.24|359.64|361.47|359.87|361.71|360.11|361.24|359.64|0
1641831220000|2022-01-10 16:13:40|361|359.4|360.77|359.17|361|359.4|360.77|359.17|0
1641831230000|2022-01-10 16:13:50|361.24|359.64|360.29|358.69|361.24|359.64|360.29|358.69|0
1641831240000|2022-01-10 16:14:00|361.24|359.64|361.71|360.11|361.71|360.11|361.24|359.64|0
1641831250000|2022-01-10 16:14:10|361.94|360.34|360.77|359.17|361.94|360.34|360.77|359.17|0
1641831260000|2022-01-10 16:14:20|361|359.4|361|359.4|361.24|359.64|361|359.4|0
1641831270000|2022-01-10 16:14:30|361.24|359.64|361.71|360.11|361.71|360.11|361.24|359.64|0
1641831280000|2022-01-10 16:14:40|361.47|359.87|361.47|359.87|361.94|360.34|361.47|359.87|0
1641831290000|2022-01-10 16:14:50|361.71|360.11|361.94|360.34|362.18|360.58|361.71|360.11|0
1641831300000|2022-01-10 16:15:00|361.47|359.87|361.94|360.34|361.94|360.34|361.47|359.87|0
1641831310000|2022-01-10 16:15:10|361.71|360.11|362.18|360.58|362.18|360.58|361.71|360.11|0
1641831320000|2022-01-10 16:15:20|362.41|360.81|362.18|360.58|362.65|361.05|362.18|360.58|0
1641831330000|2022-01-10 16:15:30|361.94|360.34|361.47|359.87|361.94|360.34|361.23|359.63|0
1641831340000|2022-01-10 16:15:40|361.23|359.63|360.29|358.69|361.23|359.63|360.29|358.69|0
1641831350000|2022-01-10 16:15:50|359.82|358.22|359.82|358.22|359.82|358.22|359.82|358.22|0
1641831360000|2022-01-10 16:16:00|359.12|357.52|358.65|357.05|359.12|357.52|358.41|356.81|0
1641831370000|2022-01-10 16:16:10|358.88|357.28|359.35|357.75|359.59|357.99|358.88|357.28|0
1641831380000|2022-01-10 16:16:20|359.82|358.22|360.06|358.46|360.06|358.46|359.82|358.22|0
1641831390000|2022-01-10 16:16:30|359.82|358.22|359.59|357.99|359.82|358.22|359.59|357.99|0
1641831400000|2022-01-10 16:16:40|359.82|358.22|360.29|358.69|360.53|358.93|359.82|358.22|0
1641831410000|2022-01-10 16:16:50|360.53|358.93|360.29|358.69|360.53|358.93|360.06|358.46|0
1641831420000|2022-01-10 16:17:00|360.53|358.93|361.23|359.63|361.23|359.63|360.53|358.93|0
1641831430000|2022-01-10 16:17:10|361|359.4|361.94|360.34|361.94|360.34|361|359.4|0
1641831440000|2022-01-10 16:17:20|361.47|359.87|362.18|360.58|362.18|360.58|361.47|359.87|0
1641831450000|2022-01-10 16:17:30|362.41|360.81|362.65|361.05|362.65|361.05|362.41|360.81|0
1641831460000|2022-01-10 16:17:40|362.41|360.81|364.53|362.93|364.53|362.93|362.41|360.81|0
1641831470000|2022-01-10 16:17:50|365|363.4|363.82|362.22|365.71|364.11|363.82|362.22|0
1641831480000|2022-01-10 16:18:00|363.59|361.99|364.06|362.46|364.3|362.7|363.59|361.99|0
1641831490000|2022-01-10 16:18:10|364.3|362.7|367.13|365.53|367.13|365.53|364.3|362.7|0
1641831500000|2022-01-10 16:18:20|367.6|366|367.84|366.24|367.84|366.24|367.6|366|0
1641831510000|2022-01-10 16:18:30|367.6|366|367.84|366.24|368.07|366.47|367.6|366|0
1641831520000|2022-01-10 16:18:40|367.6|366|366.42|364.82|367.6|366|366.42|364.82|0
1641831530000|2022-01-10 16:18:50|366.89|365.29|365.71|364.11|366.89|365.29|365.71|364.11|0
1641831540000|2022-01-10 16:19:00|366.18|364.58|366.18|364.58|366.66|365.06|366.18|364.58|0
1641831550000|2022-01-10 16:19:10|366.42|364.82|366.66|365.06|366.66|365.06|366.42|364.82|0
1641831560000|2022-01-10 16:19:20|366.89|365.29|366.66|365.06|367.13|365.53|366.66|365.06|0
1641831570000|2022-01-10 16:19:30|366.89|365.29|366.89|365.29|366.89|365.29|366.89|365.29|0
1641831580000|2022-01-10 16:19:40|366.66|365.06|366.42|364.82|366.66|365.06|366.42|364.82|0
1641831590000|2022-01-10 16:19:50|367.13|365.53|366.89|365.29|367.13|365.53|366.42|364.82|0
1641831600000|2022-01-10 16:20:00|366.66|365.06|365.47|363.87|366.66|365.06|365.47|363.87|0
1641831610000|2022-01-10 16:20:10|365|363.4|365|363.4|365.24|363.64|365|363.4|0
1641831620000|2022-01-10 16:20:20|365.24|363.64|365|363.4|365.47|363.87|365|363.4|0
1641831630000|2022-01-10 16:20:30|364.77|363.17|365.24|363.64|365.47|363.87|364.77|363.17|0
1641831640000|2022-01-10 16:20:40|364.77|363.17|364.88|363.28|364.88|363.28|364.77|363.17|0
1641831650000|2022-01-10 16:20:50|364.29|362.69|364.77|363.17|364.77|363.17|364.29|362.69|0
1641831660000|2022-01-10 16:21:00|365|363.4|365.95|364.35|365.95|364.35|364.77|363.17|0
1641831670000|2022-01-10 16:21:10|366.18|364.58|365.95|364.35|366.18|364.58|365.71|364.11|0
1641831680000|2022-01-10 16:21:20|366.18|364.58|366.42|364.82|366.42|364.82|366.18|364.58|0
1641831690000|2022-01-10 16:21:30|366.65|365.05|366.65|365.05|366.65|365.05|366.65|365.05|0
1641831700000|2022-01-10 16:21:40|366.42|364.82|366.89|365.29|366.89|365.29|366.42|364.82|0
1641831710000|2022-01-10 16:21:50|366.42|364.82|366.65|365.05|366.65|365.05|366.42|364.82|0
1641831720000|2022-01-10 16:22:00|366.89|365.29|367.13|365.53|367.36|365.76|366.89|365.29|0
1641831730000|2022-01-10 16:22:10|367.36|365.76|367.13|365.53|367.36|365.76|366.89|365.29|0
1641831740000|2022-01-10 16:22:20|366.89|365.29|367.13|365.53|367.6|366|366.89|365.29|0
1641831750000|2022-01-10 16:22:30|366.89|365.29|366.18|364.58|367.13|365.53|366.18|364.58|0
1641831760000|2022-01-10 16:22:40|366.65|365.05|367.13|365.53|367.36|365.76|366.65|365.05|0
1641831770000|2022-01-10 16:22:50|367|365.4|367.83|366.23|367.83|366.23|366.89|365.29|0
1641831780000|2022-01-10 16:23:00|368.07|366.47|368.78|367.18|368.78|367.18|367.95|366.35|0
1641831790000|2022-01-10 16:23:10|369.02|367.42|369.25|367.65|369.49|367.89|369.02|367.42|0
1641831800000|2022-01-10 16:23:20|368.78|367.18|368.54|366.94|369.02|367.42|368.54|366.94|0
1641831810000|2022-01-10 16:23:30|369.02|367.42|369.49|367.89|369.49|367.89|369.02|367.42|0
1641831820000|2022-01-10 16:23:40|369.25|367.65|370.2|368.6|370.2|368.6|369.25|367.65|0
1641831830000|2022-01-10 16:23:50|369.96|368.36|370.2|368.6|370.67|369.07|369.96|368.36|0
1641831840000|2022-01-10 16:24:00|370.43|368.83|370.91|369.31|371.14|369.54|370.43|368.83|0
1641831850000|2022-01-10 16:24:10|370.67|369.07|370.67|369.07|370.67|369.07|370.67|369.07|0
1641831860000|2022-01-10 16:24:20|369.96|368.36|370.43|368.83|370.43|368.83|369.96|368.36|0
1641831870000|2022-01-10 16:24:30|370.67|369.07|370.67|369.07|371.14|369.54|370.67|369.07|0
1641831880000|2022-01-10 16:24:40|370.43|368.83|369.13|367.53|370.93|369.33|369.13|367.53|0
1641831890000|2022-01-10 16:24:50|369.37|367.77|369.18|367.58|369.6|368|369.18|367.58|0
1641831900000|2022-01-10 16:25:00|368.94|367.34|368.94|367.34|368.94|367.34|368.94|367.34|0
1641831910000|2022-01-10 16:25:10|368.71|367.11|368.71|367.11|368.71|367.11|368.71|367.11|0
1641831920000|2022-01-10 16:25:20|368.47|366.87|367.99|366.39|368.47|366.87|367.99|366.39|0
1641831930000|2022-01-10 16:25:30|368.23|366.63|368.23|366.63|368.47|366.87|368.23|366.63|0
1641831940000|2022-01-10 16:25:40|368.47|366.87|368.23|366.63|368.47|366.87|367.99|366.39|0
1641831950000|2022-01-10 16:25:50|367.99|366.39|367.28|365.68|367.99|366.39|367.28|365.68|0
1641831960000|2022-01-10 16:26:00|367.76|366.16|369.18|367.58|369.18|367.58|367.76|366.16|0
1641831970000|2022-01-10 16:26:10|369.89|368.29|369.65|368.05|369.89|368.29|369.65|368.05|0
1641831980000|2022-01-10 16:26:20|368.47|366.87|368.7|367.1|368.7|367.1|368.23|366.63|0
1641831990000|2022-01-10 16:26:30|369.65|368.05|370.6|369|370.6|369|369.65|368.05|0
1641832000000|2022-01-10 16:26:40|371.32|369.72|370.84|369.24|371.32|369.72|370.6|369|0
1641832010000|2022-01-10 16:26:50|371.08|369.48|370.84|369.24|371.08|369.48|370.84|369.24|0
1641832020000|2022-01-10 16:27:00|371.56|369.96|371.08|369.48|371.56|369.96|371.08|369.48|0
1641832030000|2022-01-10 16:27:10|370.84|369.24|370.37|368.77|371.08|369.48|370.37|368.77|0
1641832040000|2022-01-10 16:27:20|370.13|368.53|369.89|368.29|370.13|368.53|369.89|368.29|0
1641832050000|2022-01-10 16:27:30|370.13|368.53|370.37|368.77|370.37|368.77|370.13|368.53|0
1641832060000|2022-01-10 16:27:40|369.89|368.29|369.89|368.29|370.37|368.77|369.89|368.29|0
1641832070000|2022-01-10 16:27:50|369.42|367.82|369.42|367.82|369.77|368.17|369.42|367.82|0
1641832080000|2022-01-10 16:28:00|369.65|368.05|368.94|367.34|369.65|368.05|368.7|367.1|0
1641832090000|2022-01-10 16:28:10|368.7|367.1|370.13|368.53|370.13|368.53|368.7|367.1|0
1641832100000|2022-01-10 16:28:20|370.37|368.77|371.08|369.48|371.08|369.48|370.37|368.77|0
1641832110000|2022-01-10 16:28:30|370.84|369.24|371.32|369.72|371.32|369.72|370.84|369.24|0
1641832120000|2022-01-10 16:28:40|372.27|370.67|372.03|370.43|372.27|370.67|371.79|370.19|0
1641832130000|2022-01-10 16:28:50|372.27|370.67|372.27|370.67|372.5|370.9|372.27|370.67|0
1641832140000|2022-01-10 16:29:00|371.79|370.19|372.03|370.43|372.03|370.43|371.79|370.19|0
1641832150000|2022-01-10 16:29:10|371.79|370.19|372.38|370.78|372.38|370.78|371.79|370.19|0
1641832160000|2022-01-10 16:29:20|372.27|370.67|371.32|369.72|372.27|370.67|371.32|369.72|0
1641832170000|2022-01-10 16:29:30|372.03|370.43|372.5|370.9|372.98|371.38|372.03|370.43|0
1641832180000|2022-01-10 16:29:40|372.03|370.43|372.27|370.67|372.27|370.67|372.03|370.43|0
1641832190000|2022-01-10 16:29:50|372.03|370.43|371.79|370.19|372.03|370.43|371.79|370.19|0
1641832200000|2022-01-10 16:30:00|371.55|369.95|370.6|369|371.55|369.95|370.6|369|0
1641832210000|2022-01-10 16:30:10|370.36|368.76|369.65|368.05|370.36|368.76|369.65|368.05|0
1641832220000|2022-01-10 16:30:20|370.36|368.76|370.36|368.76|370.36|368.76|370.13|368.53|0
1641832230000|2022-01-10 16:30:30|369.65|368.05|368.46|366.86|369.65|368.05|368.46|366.86|0
1641832240000|2022-01-10 16:30:40|368.7|367.1|369.77|368.17|369.77|368.17|368.7|367.1|0
1641832250000|2022-01-10 16:30:50|370.13|368.53|370.13|368.53|370.13|368.53|369.65|368.05|0
1641832260000|2022-01-10 16:31:00|369.89|368.29|369.89|368.29|370.13|368.53|369.89|368.29|0
1641832270000|2022-01-10 16:31:10|370.13|368.53|369.89|368.29|370.13|368.53|369.89|368.29|0
1641832280000|2022-01-10 16:31:20|369.65|368.05|369.18|367.58|369.65|368.05|369.18|367.58|0
1641832290000|2022-01-10 16:31:30|369.41|367.81|368.23|366.63|369.41|367.81|368.23|366.63|0
1641832300000|2022-01-10 16:31:40|368.46|366.86|368.23|366.63|368.46|366.86|367.99|366.39|0
1641832310000|2022-01-10 16:31:50|367.99|366.39|367.75|366.15|367.99|366.39|367.75|366.15|0
1641832320000|2022-01-10 16:32:00|368.46|366.86|367.28|365.68|368.46|366.86|367.28|365.68|0
1641832330000|2022-01-10 16:32:10|367.51|365.91|366.56|364.96|367.51|365.91|366.56|364.96|0
1641832340000|2022-01-10 16:32:20|366.33|364.73|366.33|364.73|366.33|364.73|366.33|364.73|0
1641832350000|2022-01-10 16:32:30|366.09|364.49|366.09|364.49|366.09|364.49|365.62|364.02|0
1641832360000|2022-01-10 16:32:40|366.33|364.73|366.09|364.49|366.33|364.73|366.09|364.49|0
1641832370000|2022-01-10 16:32:50|366.33|364.73|366.33|364.73|366.33|364.73|366.33|364.73|0
1641832380000|2022-01-10 16:33:00|366.09|364.49|366.8|365.2|366.8|365.2|366.09|364.49|0
1641832390000|2022-01-10 16:33:10|366.56|364.96|366.33|364.73|366.56|364.96|366.33|364.73|0
1641832400000|2022-01-10 16:33:20|366.09|364.49|365.38|363.78|366.09|364.49|365.38|363.78|0
1641832410000|2022-01-10 16:33:30|365.62|364.02|365.38|363.78|365.62|364.02|365.38|363.78|0
1641832420000|2022-01-10 16:33:40|365.14|363.54|364.67|363.07|365.14|363.54|364.67|363.07|0
1641832430000|2022-01-10 16:33:50|364.9|363.3|363.72|362.12|364.9|363.3|363.72|362.12|0
1641832440000|2022-01-10 16:34:00|364.19|362.59|364.67|363.07|364.67|363.07|364.19|362.59|0
1641832450000|2022-01-10 16:34:10|364.9|363.3|365.38|363.78|365.38|363.78|364.9|363.3|0
1641832460000|2022-01-10 16:34:20|365.14|363.54|365.38|363.78|366.09|364.49|365.14|363.54|0
1641832470000|2022-01-10 16:34:30|365.85|364.25|365.61|364.01|365.85|364.25|365.61|364.01|0
1641832480000|2022-01-10 16:34:40|365.85|364.25|365.14|363.54|365.85|364.25|365.14|363.54|0
1641832490000|2022-01-10 16:34:50|365.38|363.78|364.67|363.07|365.38|363.78|364.67|363.07|0
1641832500000|2022-01-10 16:35:00|363.96|362.36|363.96|362.36|364.67|363.07|363.96|362.36|0
1641832510000|2022-01-10 16:35:10|364.67|363.07|364.67|363.07|365.14|363.54|364.67|363.07|0
1641832520000|2022-01-10 16:35:20|364.9|363.3|365.38|363.78|365.38|363.78|364.9|363.3|0
1641832530000|2022-01-10 16:35:30|364.43|362.83|363.24|361.64|364.43|362.83|363.24|361.64|0
1641832540000|2022-01-10 16:35:40|363.72|362.12|363.72|362.12|363.95|362.35|363.72|362.12|0
1641832550000|2022-01-10 16:35:50|363.48|361.88|363.95|362.35|364.43|362.83|363.48|361.88|0
1641832560000|2022-01-10 16:36:00|363.48|361.88|363.24|361.64|363.59|361.99|363.24|361.64|0
1641832570000|2022-01-10 16:36:10|364.19|362.59|364.9|363.3|364.9|363.3|363.95|362.35|0
1641832580000|2022-01-10 16:36:20|364.43|362.83|363.95|362.35|364.66|363.06|363.95|362.35|0
1641832590000|2022-01-10 16:36:30|364.19|362.59|364.19|362.59|364.19|362.59|363.72|362.12|0
1641832600000|2022-01-10 16:36:40|363.95|362.35|363.72|362.12|363.95|362.35|363.72|362.12|0
1641832610000|2022-01-10 16:36:50|363.48|361.88|363.01|361.41|363.72|362.12|363.01|361.41|0
1641832620000|2022-01-10 16:37:00|362.3|360.7|363.24|361.64|363.24|361.64|362.3|360.7|0
1641832630000|2022-01-10 16:37:10|363.48|361.88|363.24|361.64|363.48|361.88|363.24|361.64|0
1641832640000|2022-01-10 16:37:20|363.01|361.41|362.41|360.81|363.01|361.41|362.41|360.81|0
1641832650000|2022-01-10 16:37:30|362.06|360.46|361.59|359.99|362.06|360.46|361.59|359.99|0
1641832660000|2022-01-10 16:37:40|361.35|359.75|361.11|359.51|361.35|359.75|360.88|359.28|0
1641832670000|2022-01-10 16:37:50|360.88|359.28|360.64|359.04|360.88|359.28|360.64|359.04|0
1641832680000|2022-01-10 16:38:00|360.4|358.8|361.35|359.75|361.59|359.99|360.4|358.8|0
1641832690000|2022-01-10 16:38:10|361.82|360.22|362.06|360.46|362.06|360.46|361.82|360.22|0
1641832700000|2022-01-10 16:38:20|361.82|360.22|361.11|359.51|361.82|360.22|361.11|359.51|0
1641832710000|2022-01-10 16:38:30|361.35|359.75|361.11|359.51|361.35|359.75|361.11|359.51|0
1641832720000|2022-01-10 16:38:40|360.88|359.28|361.59|359.99|361.59|359.99|360.4|358.8|0
1641832730000|2022-01-10 16:38:50|361.35|359.75|361.58|359.98|361.82|360.22|361.35|359.75|0
1641832740000|2022-01-10 16:39:00|361.11|359.51|361.11|359.51|361.35|359.75|361.11|359.51|0
1641832750000|2022-01-10 16:39:10|360.28|358.68|360.17|358.57|360.4|358.8|360.17|358.57|0
1641832760000|2022-01-10 16:39:20|359.93|358.33|360.17|358.57|360.17|358.57|359.93|358.33|0
1641832770000|2022-01-10 16:39:30|359.46|357.86|359.22|357.62|359.69|358.09|359.22|357.62|0
1641832780000|2022-01-10 16:39:40|359.46|357.86|359.46|357.86|359.46|357.86|358.98|357.38|0
1641832790000|2022-01-10 16:39:50|359.69|358.09|360.17|358.57|360.17|358.57|359.69|358.09|0
1641832800000|2022-01-10 16:40:00|359.93|358.33|358.98|357.38|359.93|358.33|358.98|357.38|0
1641832810000|2022-01-10 16:40:10|359.22|357.62|359.46|357.86|359.46|357.86|359.22|357.62|0
1641832820000|2022-01-10 16:40:20|359.22|357.62|358.51|356.91|359.22|357.62|358.51|356.91|0
1641832830000|2022-01-10 16:40:30|358.75|357.15|358.27|356.67|358.75|357.15|358.27|356.67|0
1641832840000|2022-01-10 16:40:40|358.51|356.91|358.04|356.44|358.51|356.91|358.04|356.44|0
1641832850000|2022-01-10 16:40:50|358.75|357.15|358.51|356.91|358.98|357.38|358.51|356.91|0
1641832860000|2022-01-10 16:41:00|358.27|356.67|357.57|355.97|358.27|356.67|357.57|355.97|0
1641832870000|2022-01-10 16:41:10|357.8|356.2|357.33|355.73|357.8|356.2|357.33|355.73|0
1641832880000|2022-01-10 16:41:20|357.57|355.97|357.57|355.97|357.57|355.97|357.57|355.97|0
1641832890000|2022-01-10 16:41:30|357.8|356.2|357.44|355.84|357.8|356.2|357.09|355.49|0
1641832900000|2022-01-10 16:41:40|356.86|355.26|357.09|355.49|357.33|355.73|356.86|355.26|0
1641832910000|2022-01-10 16:41:50|357.33|355.73|357.8|356.2|357.8|356.2|357.33|355.73|0
1641832920000|2022-01-10 16:42:00|357.57|355.97|357.8|356.2|357.8|356.2|357.56|355.96|0
1641832930000|2022-01-10 16:42:10|357.56|355.96|357.56|355.96|357.56|355.96|357.33|355.73|0
1641832940000|2022-01-10 16:42:20|357.33|355.73|358.75|357.15|358.75|357.15|357.33|355.73|0
1641832950000|2022-01-10 16:42:30|358.98|357.38|359.22|357.62|359.22|357.62|358.98|357.38|0
1641832960000|2022-01-10 16:42:40|359.33|357.73|359.22|357.62|359.33|357.73|359.22|357.62|0
1641832970000|2022-01-10 16:42:50|359.45|357.85|358.74|357.14|359.45|357.85|358.74|357.14|0
1641832980000|2022-01-10 16:43:00|358.51|356.91|357.56|355.96|358.51|356.91|357.56|355.96|0
1641832990000|2022-01-10 16:43:10|357.8|356.2|356.86|355.26|357.8|356.2|356.86|355.26|0
1641833000000|2022-01-10 16:43:20|356.38|354.78|356.38|354.78|356.38|354.78|356.38|354.78|0
1641833010000|2022-01-10 16:43:30|356.62|355.02|356.38|354.78|356.62|355.02|356.38|354.78|0
1641833020000|2022-01-10 16:43:40|356.15|354.55|356.62|355.02|356.62|355.02|356.15|354.55|0
1641833030000|2022-01-10 16:43:50|357.09|355.49|357.8|356.2|357.8|356.2|357.09|355.49|0
1641833040000|2022-01-10 16:44:00|358.04|356.44|357.33|355.73|358.04|356.44|357.33|355.73|0
1641833050000|2022-01-10 16:44:10|357.8|356.2|357.09|355.49|357.8|356.2|357.09|355.49|0
1641833060000|2022-01-10 16:44:20|356.97|355.37|356.85|355.25|356.97|355.37|356.62|355.02|0
1641833070000|2022-01-10 16:44:30|357.09|355.49|358.04|356.44|358.04|356.44|357.09|355.49|0
1641833080000|2022-01-10 16:44:40|358.74|357.14|359.22|357.62|359.92|358.32|358.74|357.14|0
1641833090000|2022-01-10 16:44:50|359.69|358.09|359.69|358.09|359.69|358.09|359.45|357.85|0
1641833100000|2022-01-10 16:45:00|359.92|358.32|360.4|358.8|360.4|358.8|359.69|358.09|0
1641833110000|2022-01-10 16:45:10|360.87|359.27|360.16|358.56|360.87|359.27|359.92|358.32|0
1641833120000|2022-01-10 16:45:20|360.4|358.8|360.87|359.27|361.58|359.98|360.4|358.8|0
1641833130000|2022-01-10 16:45:30|361.34|359.74|362.29|360.69|362.53|360.93|361.11|359.51|0
1641833140000|2022-01-10 16:45:40|362.05|360.45|362.29|360.69|362.29|360.69|362.05|360.45|0
1641833150000|2022-01-10 16:45:50|362.05|360.45|362.29|360.69|362.29|360.69|362.05|360.45|0
1641833160000|2022-01-10 16:46:00|362.05|360.45|360.98|359.38|362.05|360.45|360.98|359.38|0
1641833170000|2022-01-10 16:46:10|360.87|359.27|360.87|359.27|360.87|359.27|360.16|358.56|0
1641833180000|2022-01-10 16:46:20|360.4|358.8|360.63|359.03|360.63|359.03|360.16|358.56|0
1641833190000|2022-01-10 16:46:30|361.11|359.51|361.58|359.98|361.58|359.98|361.11|359.51|0
1641833200000|2022-01-10 16:46:40|362.29|360.69|362.53|360.93|362.53|360.93|362.05|360.45|0
1641833210000|2022-01-10 16:46:50|363|361.4|361.82|360.22|363|361.4|361.82|360.22|0
1641833220000|2022-01-10 16:47:00|361.11|359.51|359.69|358.09|361.11|359.51|359.69|358.09|0
1641833230000|2022-01-10 16:47:10|358.98|357.38|358.27|356.67|359.21|357.61|358.27|356.67|0
1641833240000|2022-01-10 16:47:20|358.74|357.14|358.5|356.9|359.21|357.61|358.5|356.9|0
1641833250000|2022-01-10 16:47:30|358.74|357.14|358.74|357.14|358.74|357.14|358.5|356.9|0
1641833260000|2022-01-10 16:47:40|358.98|357.38|360.16|358.56|360.16|358.56|358.98|357.38|0
1641833270000|2022-01-10 16:47:50|359.45|357.85|359.69|358.09|359.69|358.09|359.45|357.85|0
1641833280000|2022-01-10 16:48:00|359.45|357.85|359.92|358.32|360.4|358.8|359.45|357.85|0
1641833290000|2022-01-10 16:48:10|360.16|358.56|359.69|358.09|360.16|358.56|359.69|358.09|0
1641833300000|2022-01-10 16:48:20|359.92|358.32|360.16|358.56|360.87|359.27|359.92|358.32|0
1641833310000|2022-01-10 16:48:30|359.69|358.09|360.16|358.56|360.87|359.27|359.69|358.09|0
1641833320000|2022-01-10 16:48:40|360.27|358.67|358.98|357.38|360.27|358.67|358.98|357.38|0
1641833330000|2022-01-10 16:48:50|359.21|357.61|358.98|357.38|359.21|357.61|358.98|357.38|0
1641833340000|2022-01-10 16:49:00|359.21|357.61|358.27|356.67|359.21|357.61|358.27|356.67|0
1641833350000|2022-01-10 16:49:10|357.8|356.2|359.45|357.85|360.51|358.91|357.8|356.2|0
1641833360000|2022-01-10 16:49:20|359.21|357.61|359.68|358.08|359.68|358.08|359.21|357.61|0
1641833370000|2022-01-10 16:49:30|360.63|359.03|361.1|359.5|361.1|359.5|360.63|359.03|0
1641833380000|2022-01-10 16:49:40|361.58|359.98|360.87|359.27|361.58|359.98|360.87|359.27|0
1641833390000|2022-01-10 16:49:50|361.34|359.74|361.1|359.5|361.58|359.98|361.1|359.5|0
1641833400000|2022-01-10 16:50:00|360.39|358.79|358.98|357.38|360.39|358.79|358.74|357.14|0
1641833410000|2022-01-10 16:50:10|358.5|356.9|358.5|356.9|358.5|356.9|358.5|356.9|0
1641833420000|2022-01-10 16:50:20|358.03|356.43|360.16|358.56|360.16|358.56|357.79|356.19|0
1641833430000|2022-01-10 16:50:30|359.92|358.32|359.92|358.32|360.16|358.56|359.92|358.32|0
1641833440000|2022-01-10 16:50:40|359.21|357.61|359.68|358.08|359.68|358.08|359.21|357.61|0
1641833450000|2022-01-10 16:50:50|359.45|357.85|359.45|357.85|359.45|357.85|359.21|357.61|0
1641833460000|2022-01-10 16:51:00|359.92|358.32|358.97|357.37|360.39|358.79|358.97|357.37|0
1641833470000|2022-01-10 16:51:10|358.5|356.9|357.32|355.72|358.5|356.9|357.32|355.72|0
1641833480000|2022-01-10 16:51:20|357.56|355.96|358.03|356.43|358.03|356.43|357.32|355.72|0
1641833490000|2022-01-10 16:51:30|358.27|356.67|358.5|356.9|358.5|356.9|358.27|356.67|0
1641833500000|2022-01-10 16:51:40|358.74|357.14|358.97|357.37|358.97|357.37|358.5|356.9|0
1641833510000|2022-01-10 16:51:50|358.5|356.9|358.74|357.14|358.74|357.14|358.27|356.67|0
1641833520000|2022-01-10 16:52:00|358.27|356.67|359.68|358.08|359.68|358.08|358.27|356.67|0
1641833530000|2022-01-10 16:52:10|358.97|357.37|359.21|357.61|359.21|357.61|358.97|357.37|0
1641833540000|2022-01-10 16:52:20|358.97|357.37|359.45|357.85|359.45|357.85|358.97|357.37|0
1641833550000|2022-01-10 16:52:30|359.21|357.61|359.21|357.61|359.21|357.61|358.97|357.37|0
1641833560000|2022-01-10 16:52:40|359.45|357.85|359.68|358.08|359.68|358.08|359.45|357.85|0
1641833570000|2022-01-10 16:52:50|359.45|357.85|360.15|358.55|360.15|358.55|359.45|357.85|0
1641833580000|2022-01-10 16:53:00|359.92|358.32|359.68|358.08|359.92|358.32|359.45|357.85|0
1641833590000|2022-01-10 16:53:10|360.63|359.03|359.92|358.32|360.63|359.03|359.92|358.32|0
1641833600000|2022-01-10 16:53:20|360.39|358.79|361.1|359.5|361.1|359.5|360.39|358.79|0
1641833610000|2022-01-10 16:53:30|360.86|359.26|362.52|360.92|362.52|360.92|360.86|359.26|0
1641833620000|2022-01-10 16:53:40|362.76|361.16|362.28|360.68|362.76|361.16|362.28|360.68|0
1641833630000|2022-01-10 16:53:50|361.69|360.09|361.57|359.97|361.69|360.09|361.57|359.97|0
1641833640000|2022-01-10 16:54:00|361.81|360.21|361.57|359.97|361.81|360.21|361.34|359.74|0
1641833650000|2022-01-10 16:54:10|361.81|360.21|359.92|358.32|361.81|360.21|359.92|358.32|0
1641833660000|2022-01-10 16:54:20|359.44|357.84|359.44|357.84|359.92|358.32|359.44|357.84|0
1641833670000|2022-01-10 16:54:30|359.68|358.08|358.97|357.37|359.68|358.08|358.97|357.37|0
1641833680000|2022-01-10 16:54:40|358.74|357.14|358.26|356.66|358.74|357.14|358.26|356.66|0
1641833690000|2022-01-10 16:54:50|358.74|357.14|358.97|357.37|359.68|358.08|358.74|357.14|0
1641833700000|2022-01-10 16:55:00|358.73|357.13|358.73|357.13|358.73|357.13|358.5|356.9|0
1641833710000|2022-01-10 16:55:10|358.5|356.9|358.26|356.66|358.5|356.9|358.26|356.66|0
1641833720000|2022-01-10 16:55:20|358.5|356.9|358.03|356.43|358.5|356.9|357.55|355.95|0
1641833730000|2022-01-10 16:55:30|358.26|356.66|358.14|356.54|358.26|356.66|357.79|356.19|0
1641833740000|2022-01-10 16:55:40|358.26|356.66|358.26|356.66|358.26|356.66|358.03|356.43|0
1641833750000|2022-01-10 16:55:50|358.73|357.13|358.73|357.13|358.73|357.13|358.5|356.9|0
1641833760000|2022-01-10 16:56:00|358.97|357.37|358.73|357.13|358.97|357.37|358.5|356.9|0
1641833770000|2022-01-10 16:56:10|358.85|357.25|359.21|357.61|359.21|357.61|358.85|357.25|0
1641833780000|2022-01-10 16:56:20|358.97|357.37|361.1|359.5|361.1|359.5|358.97|357.37|0
1641833790000|2022-01-10 16:56:30|360.62|359.02|360.15|358.55|360.62|359.02|360.15|358.55|0
1641833800000|2022-01-10 16:56:40|359.44|357.84|359.92|358.32|359.92|358.32|359.21|357.61|0
1641833810000|2022-01-10 16:56:50|359.68|358.08|359.91|358.31|359.92|358.32|359.68|358.08|0
1641833820000|2022-01-10 16:57:00|359.68|358.08|360.62|359.02|360.86|359.26|359.68|358.08|0
1641833830000|2022-01-10 16:57:10|360.39|358.79|361.33|359.73|361.33|359.73|360.39|358.79|0
1641833840000|2022-01-10 16:57:20|362.04|360.44|362.39|360.79|362.39|360.79|361.57|359.97|0
1641833850000|2022-01-10 16:57:30|362.04|360.44|362.28|360.68|362.28|360.68|361.68|360.08|0
1641833860000|2022-01-10 16:57:40|362.04|360.44|362.28|360.68|362.52|360.92|362.04|360.44|0
1641833870000|2022-01-10 16:57:50|362.04|360.44|361.57|359.97|362.04|360.44|361.57|359.97|0
1641833880000|2022-01-10 16:58:00|361.1|359.5|361.57|359.97|361.57|359.97|361.1|359.5|0
1641833890000|2022-01-10 16:58:10|361.1|359.5|361.33|359.73|361.33|359.73|360.62|359.02|0
1641833900000|2022-01-10 16:58:20|361.1|359.5|363.46|361.86|363.46|361.86|361.1|359.5|0
1641833910000|2022-01-10 16:58:30|362.04|360.44|362.75|361.15|362.75|361.15|362.04|360.44|0
1641833920000|2022-01-10 16:58:40|362.63|361.03|362.75|361.15|362.99|361.39|362.52|360.92|0
1641833930000|2022-01-10 16:58:50|362.99|361.39|363.7|362.1|363.7|362.1|362.99|361.39|0
1641833940000|2022-01-10 16:59:00|363.94|362.34|363.23|361.63|363.94|362.34|363.23|361.63|0
1641833950000|2022-01-10 16:59:10|363.46|361.86|364.41|362.81|364.41|362.81|363.46|361.86|0
1641833960000|2022-01-10 16:59:20|364.65|363.05|365.12|363.52|365.12|363.52|364.41|362.81|0
1641833970000|2022-01-10 16:59:30|365.83|364.23|365.59|363.99|365.83|364.23|365.59|363.99|0
1641833980000|2022-01-10 16:59:40|366.07|364.47|366.78|365.18|366.78|365.18|366.07|364.47|0
1641833990000|2022-01-10 16:59:50|366.07|364.47|366.31|364.71|366.78|365.18|366.07|364.47|0
1641834000000|2022-01-10 17:00:00|365.83|364.23|365.83|364.23|366.54|364.94|365.59|363.99|0
1641834010000|2022-01-10 17:00:10|365.59|363.99|363.94|362.34|365.59|363.99|363.94|362.34|0
1641834020000|2022-01-10 17:00:20|364.41|362.81|365.59|363.99|365.59|363.99|364.41|362.81|0
1641834030000|2022-01-10 17:00:30|365.36|363.76|365.12|363.52|365.36|363.76|365.12|363.52|0
1641834040000|2022-01-10 17:00:40|364.88|363.28|365.12|363.52|365.12|363.52|364.88|363.28|0
1641834050000|2022-01-10 17:00:50|364.65|363.05|364.65|363.05|364.65|363.05|364.41|362.81|0
1641834060000|2022-01-10 17:01:00|364.17|362.57|365.59|363.99|365.59|363.99|364.17|362.57|0
1641834070000|2022-01-10 17:01:10|365.83|364.23|365.59|363.99|365.83|364.23|365.59|363.99|0
1641834080000|2022-01-10 17:01:20|365.36|363.76|366.07|364.47|366.07|364.47|365.36|363.76|0
1641834090000|2022-01-10 17:01:30|365.36|363.76|365.59|363.99|365.59|363.99|365.36|363.76|0
1641834100000|2022-01-10 17:01:40|365.12|363.52|365.12|363.52|365.12|363.52|364.88|363.28|0
1641834110000|2022-01-10 17:01:50|364.64|363.04|364.17|362.57|364.64|363.04|364.17|362.57|0
1641834120000|2022-01-10 17:02:00|364.41|362.81|362.51|360.91|364.41|362.81|362.51|360.91|0
1641834130000|2022-01-10 17:02:10|362.75|361.15|362.04|360.44|362.75|361.15|362.04|360.44|0
1641834140000|2022-01-10 17:02:20|362.28|360.68|361.8|360.2|362.28|360.68|361.8|360.2|0
1641834150000|2022-01-10 17:02:30|361.33|359.73|361.57|359.97|361.8|360.2|361.33|359.73|0
1641834160000|2022-01-10 17:02:40|361.33|359.73|360.62|359.02|361.33|359.73|360.62|359.02|0
1641834170000|2022-01-10 17:02:50|360.38|358.78|360.86|359.26|360.86|359.26|360.15|358.55|0
1641834180000|2022-01-10 17:03:00|360.62|359.02|361.09|359.49|361.57|359.97|360.62|359.02|0
1641834190000|2022-01-10 17:03:10|361.33|359.73|360.38|358.78|361.33|359.73|360.15|358.55|0
1641834200000|2022-01-10 17:03:20|360.15|358.55|360.15|358.55|360.38|358.78|359.91|358.31|0
1641834210000|2022-01-10 17:03:30|359.91|358.31|360.15|358.55|360.38|358.78|359.91|358.31|0
1641834220000|2022-01-10 17:03:40|359.67|358.07|359.31|357.71|359.91|358.31|358.73|357.13|0
1641834230000|2022-01-10 17:03:50|359.2|357.6|358.26|356.66|359.2|357.6|358.26|356.66|0
1641834240000|2022-01-10 17:04:00|358.49|356.89|358.25|356.65|358.49|356.89|358.25|356.65|0
1641834250000|2022-01-10 17:04:10|358.49|356.89|358.37|356.77|358.49|356.89|358.25|356.65|0
1641834260000|2022-01-10 17:04:20|358.49|356.89|357.78|356.18|358.49|356.89|357.78|356.18|0
1641834270000|2022-01-10 17:04:30|358.25|356.65|357.78|356.18|358.25|356.65|357.78|356.18|0
1641834290000|2022-01-10 17:04:50|358.02|356.42|358.02|356.42|358.02|356.42|357.78|356.18|0
1641834300000|2022-01-10 17:05:00|358.25|356.65|358.25|356.65|358.25|356.65|358.02|356.42|0
1641834310000|2022-01-10 17:05:10|356.37|354.77|355.19|353.59|356.37|354.77|355.19|353.59|0
1641834320000|2022-01-10 17:05:20|354.95|353.35|356.13|354.53|356.13|354.53|354.48|352.88|0
1641834330000|2022-01-10 17:05:30|356.37|354.77|356.37|354.77|356.37|354.77|356.13|354.53|0
1641834340000|2022-01-10 17:05:40|356.6|355|356.37|354.77|356.6|355|356.13|354.53|0
1641834350000|2022-01-10 17:05:50|356.6|355|356.6|355|356.6|355|356.6|355|0
1641834360000|2022-01-10 17:06:00|356.84|355.24|355.89|354.29|356.84|355.24|355.89|354.29|0
1641834370000|2022-01-10 17:06:10|356.13|354.53|356.6|355|356.6|355|355.42|353.82|0
1641834380000|2022-01-10 17:06:20|356.84|355.24|357.31|355.71|357.31|355.71|356.84|355.24|0
1641834390000|2022-01-10 17:06:30|357.07|355.47|359.2|357.6|359.2|357.6|357.07|355.47|0
1641834400000|2022-01-10 17:06:40|358.96|357.36|358.49|356.89|358.96|357.36|358.49|356.89|0
1641834410000|2022-01-10 17:06:50|358.73|357.13|358.73|357.13|358.73|357.13|358.49|356.89|0
1641834420000|2022-01-10 17:07:00|358.25|356.65|358.72|357.12|358.96|357.36|358.25|356.65|0
1641834430000|2022-01-10 17:07:10|358.49|356.89|358.25|356.65|358.49|356.89|358.25|356.65|0
1641834440000|2022-01-10 17:07:20|358.02|356.42|358.02|356.42|358.25|356.65|357.54|355.94|0
1641834450000|2022-01-10 17:07:30|357.78|356.18|357.54|355.94|357.78|356.18|357.54|355.94|0
1641834460000|2022-01-10 17:07:40|357.31|355.71|358.02|356.42|358.02|356.42|357.31|355.71|0
1641834470000|2022-01-10 17:07:50|358.25|356.65|358.02|356.42|358.25|356.65|357.89|356.29|0
1641834480000|2022-01-10 17:08:00|357.78|356.18|357.78|356.18|358.02|356.42|357.78|356.18|0
1641834490000|2022-01-10 17:08:10|358.25|356.65|358.25|356.65|358.49|356.89|358.02|356.42|0
1641834500000|2022-01-10 17:08:20|358.72|357.12|358.02|356.42|358.72|357.12|358.02|356.42|0
1641834510000|2022-01-10 17:08:30|358.25|356.65|359.2|357.6|359.2|357.6|358.25|356.65|0
1641834520000|2022-01-10 17:08:40|358.96|357.36|358.25|356.65|358.96|357.36|358.25|356.65|0
1641834530000|2022-01-10 17:08:50|358.49|356.89|358.49|356.89|358.49|356.89|358.25|356.65|0
1641834540000|2022-01-10 17:09:00|358.25|356.65|356.6|355|358.25|356.65|356.36|354.76|0
1641834550000|2022-01-10 17:09:10|356.36|354.76|354.95|353.35|356.36|354.76|354.95|353.35|0
1641834560000|2022-01-10 17:09:20|355.42|353.82|354.71|353.11|355.42|353.82|354.71|353.11|0
1641834570000|2022-01-10 17:09:30|354|352.4|354|352.4|354|352.4|353.77|352.17|0
1641834580000|2022-01-10 17:09:40|353.06|351.46|353.3|351.7|353.53|351.93|353.06|351.46|0
1641834590000|2022-01-10 17:09:50|352.59|350.99|352.83|351.23|353.06|351.46|352.59|350.99|0
1641834600000|2022-01-10 17:10:00|353.06|351.46|354|352.4|354.24|352.64|353.06|351.46|0
1641834610000|2022-01-10 17:10:10|353.53|351.93|354|352.4|354|352.4|353.53|351.93|0
1641834620000|2022-01-10 17:10:20|354.47|352.87|355.42|353.82|355.42|353.82|354.47|352.87|0
1641834630000|2022-01-10 17:10:30|355.29|353.69|355.18|353.58|355.29|353.69|355.18|353.58|0
1641834640000|2022-01-10 17:10:40|354.95|353.35|354.47|352.87|354.95|353.35|354.47|352.87|0
1641834650000|2022-01-10 17:10:50|354.24|352.64|355.18|353.58|355.18|353.58|354.24|352.64|0
1641834660000|2022-01-10 17:11:00|355.42|353.82|354.95|353.35|355.65|354.05|354.95|353.35|0
1641834670000|2022-01-10 17:11:10|355.42|353.82|355.42|353.82|355.42|353.82|355.42|353.82|0
1641834680000|2022-01-10 17:11:20|355.65|354.05|355.89|354.29|355.89|354.29|355.42|353.82|0
1641834690000|2022-01-10 17:11:30|355.42|353.82|355.89|354.29|355.89|354.29|355.42|353.82|0
1641834700000|2022-01-10 17:11:40|356.36|354.76|356.36|354.76|356.6|355|356.36|354.76|0
1641834710000|2022-01-10 17:11:50|356.12|354.52|357.78|356.18|357.78|356.18|356.12|354.52|0
1641834720000|2022-01-10 17:12:00|357.07|355.47|356.12|354.52|357.07|355.47|356.12|354.52|0
1641834730000|2022-01-10 17:12:10|356.36|354.76|355.89|354.29|356.36|354.76|355.89|354.29|0
1641834740000|2022-01-10 17:12:20|356.12|354.52|356.6|355|356.83|355.23|356.12|354.52|0
1641834750000|2022-01-10 17:12:30|356.12|354.52|357.54|355.94|357.54|355.94|356.12|354.52|0
1641834760000|2022-01-10 17:12:40|358.25|356.65|358.72|357.12|358.72|357.12|358.25|356.65|0
1641834770000|2022-01-10 17:12:50|359.19|357.59|358.72|357.12|359.43|357.83|358.72|357.12|0
1641834780000|2022-01-10 17:13:00|358.48|356.88|358.25|356.65|358.48|356.88|358.01|356.41|0
1641834790000|2022-01-10 17:13:10|357.78|356.18|357.3|355.7|357.78|356.18|357.3|355.7|0
1641834800000|2022-01-10 17:13:20|357.07|355.47|357.3|355.7|357.3|355.7|357.07|355.47|0
1641834810000|2022-01-10 17:13:30|357.54|355.94|357.54|355.94|357.77|356.17|357.54|355.94|0
1641834820000|2022-01-10 17:13:40|357.3|355.7|357.07|355.47|357.3|355.7|356.83|355.23|0
1641834830000|2022-01-10 17:13:50|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1641834840000|2022-01-10 17:14:00|358.48|356.88|358.48|356.88|358.48|356.88|358.25|356.65|0
1641834850000|2022-01-10 17:14:10|358.25|356.65|358.48|356.88|358.72|357.12|358.25|356.65|0
1641834860000|2022-01-10 17:14:20|358.25|356.65|357.3|355.7|358.25|356.65|357.3|355.7|0
1641834870000|2022-01-10 17:14:30|358.01|356.41|357.54|355.94|358.01|356.41|357.54|355.94|0
1641834880000|2022-01-10 17:14:40|357.77|356.17|358.25|356.65|358.25|356.65|357.77|356.17|0
1641834890000|2022-01-10 17:14:50|358.01|356.41|358.72|357.12|358.72|357.12|358.01|356.41|0
1641834900000|2022-01-10 17:15:00|358.48|356.88|358.25|356.65|358.48|356.88|357.77|356.17|0
1641834910000|2022-01-10 17:15:10|358.01|356.41|357.07|355.47|358.01|356.41|357.07|355.47|0
1641834920000|2022-01-10 17:15:20|356.83|355.23|357.06|355.46|357.3|355.7|356.83|355.23|0
1641834930000|2022-01-10 17:15:30|356.83|355.23|356.59|354.99|356.83|355.23|356.59|354.99|0
1641834940000|2022-01-10 17:15:40|356.36|354.76|356.94|355.34|356.94|355.34|356.36|354.76|0
1641834950000|2022-01-10 17:15:50|357.06|355.46|357.06|355.46|357.18|355.58|357.06|355.46|0
1641834960000|2022-01-10 17:16:00|358.25|356.65|358.01|356.41|358.25|356.65|358.01|356.41|0
1641834970000|2022-01-10 17:16:10|358.72|357.12|358.95|357.35|358.95|357.35|358.72|357.12|0
1641834980000|2022-01-10 17:16:20|359.19|357.59|358.95|357.35|359.19|357.59|358.72|357.12|0
1641834990000|2022-01-10 17:16:30|358.72|357.12|358.48|356.88|358.95|357.35|358.48|356.88|0
1641835000000|2022-01-10 17:16:40|358.36|356.76|358.48|356.88|358.72|357.12|358.36|356.76|0
1641835010000|2022-01-10 17:16:50|358.24|356.64|358.01|356.41|358.48|356.88|358.01|356.41|0
1641835020000|2022-01-10 17:17:00|357.54|355.94|356.83|355.23|357.54|355.94|356.83|355.23|0
1641835030000|2022-01-10 17:17:10|357.06|355.46|356.59|354.99|357.06|355.46|356.36|354.76|0
1641835040000|2022-01-10 17:17:20|356.83|355.23|356.59|354.99|356.83|355.23|356.36|354.76|0
1641835050000|2022-01-10 17:17:30|356.83|355.23|357.06|355.46|357.06|355.46|356.36|354.76|0
1641835060000|2022-01-10 17:17:40|356.83|355.23|357.06|355.46|357.06|355.46|356.83|355.23|0
1641835070000|2022-01-10 17:17:50|357.3|355.7|357.54|355.94|357.54|355.94|357.3|355.7|0
1641835080000|2022-01-10 17:18:00|357.3|355.7|356.35|354.75|357.3|355.7|356.35|354.75|0
1641835090000|2022-01-10 17:18:10|356.59|354.99|356.83|355.23|356.83|355.23|356.47|354.87|0
1641835100000|2022-01-10 17:18:20|357.06|355.46|356.35|354.75|357.06|355.46|356.35|354.75|0
1641835110000|2022-01-10 17:18:30|355.88|354.28|355.41|353.81|355.88|354.28|355.17|353.57|0
1641835120000|2022-01-10 17:18:40|355.65|354.05|356.12|354.52|356.12|354.52|355.65|354.05|0
1641835130000|2022-01-10 17:18:50|355.88|354.28|356.12|354.52|356.12|354.52|355.88|354.28|0
1641835140000|2022-01-10 17:19:00|355.88|354.28|355.41|353.81|355.88|354.28|355.41|353.81|0
1641835150000|2022-01-10 17:19:10|355.17|353.57|354.7|353.1|355.41|353.81|354.7|353.1|0
1641835160000|2022-01-10 17:19:20|354.47|352.87|354.23|352.63|354.47|352.87|354.23|352.63|0
1641835170000|2022-01-10 17:19:30|354.47|352.87|354.47|352.87|354.47|352.87|354|352.4|0
1641835180000|2022-01-10 17:19:40|354.7|353.1|354.7|353.1|354.7|353.1|354.7|353.1|0
1641835190000|2022-01-10 17:19:50|354.94|353.34|354.47|352.87|354.94|353.34|354.47|352.87|0
1641835200000|2022-01-10 17:20:00|354.23|352.63|353.99|352.39|354.47|352.87|353.99|352.39|0
1641835210000|2022-01-10 17:20:10|354.7|353.1|354.94|353.34|354.94|353.34|354.47|352.87|0
1641835220000|2022-01-10 17:20:20|355.17|353.57|354.7|353.1|355.17|353.57|354.7|353.1|0
1641835230000|2022-01-10 17:20:30|354.94|353.34|354.47|352.87|354.94|353.34|354.23|352.63|0
1641835240000|2022-01-10 17:20:40|354.23|352.63|354.47|352.87|354.47|352.87|354.23|352.63|0
1641835250000|2022-01-10 17:20:50|353.99|352.39|354.23|352.63|354.23|352.63|353.76|352.16|0
1641835260000|2022-01-10 17:21:00|354.47|352.87|354.47|352.87|354.47|352.87|354.23|352.63|0
1641835270000|2022-01-10 17:21:10|354.7|353.1|354.47|352.87|354.7|353.1|354.47|352.87|0
1641835280000|2022-01-10 17:21:20|354.23|352.63|353.99|352.39|354.23|352.63|353.99|352.39|0
1641835290000|2022-01-10 17:21:30|354.47|352.87|354.23|352.63|354.47|352.87|354.23|352.63|0
1641835300000|2022-01-10 17:21:40|354.46|352.86|354.23|352.63|354.46|352.86|354.23|352.63|0
1641835310000|2022-01-10 17:21:50|354.46|352.86|353.87|352.27|354.46|352.86|353.87|352.27|0
1641835320000|2022-01-10 17:22:00|354.23|352.63|353.52|351.92|354.23|352.63|353.52|351.92|0
1641835330000|2022-01-10 17:22:10|353.76|352.16|355.41|353.81|355.41|353.81|353.76|352.16|0
1641835340000|2022-01-10 17:22:20|355.17|353.57|355.17|353.57|355.17|353.57|354.7|353.1|0
1641835350000|2022-01-10 17:22:30|354.46|352.86|355.64|354.04|355.64|354.04|354.46|352.86|0
1641835360000|2022-01-10 17:22:40|355.88|354.28|356.11|354.51|356.11|354.51|355.88|354.28|0
1641835370000|2022-01-10 17:22:50|355.64|354.04|355.17|353.57|355.64|354.04|355.17|353.57|0
1641835380000|2022-01-10 17:23:00|354.7|353.1|355.41|353.81|355.41|353.81|354.7|353.1|0
1641835390000|2022-01-10 17:23:10|355.17|353.57|354.94|353.34|355.17|353.57|354.94|353.34|0
1641835400000|2022-01-10 17:23:20|355.17|353.57|354.7|353.1|355.17|353.57|354.7|353.1|0
1641835410000|2022-01-10 17:23:30|353.76|352.16|354.23|352.63|354.23|352.63|353.76|352.16|0
1641835420000|2022-01-10 17:23:40|353.99|352.39|354.23|352.63|354.23|352.63|353.99|352.39|0
1641835430000|2022-01-10 17:23:50|353.99|352.39|354.23|352.63|354.23|352.63|353.99|352.39|0
1641835440000|2022-01-10 17:24:00|353.99|352.39|354.46|352.86|354.46|352.86|353.99|352.39|0
1641835450000|2022-01-10 17:24:10|354.7|353.1|354.7|353.1|354.7|353.1|354.7|353.1|0
1641835460000|2022-01-10 17:24:20|354.93|353.33|355.17|353.57|355.41|353.81|354.93|353.33|0
1641835470000|2022-01-10 17:24:30|355.41|353.81|355.17|353.57|355.41|353.81|354.7|353.1|0
1641835480000|2022-01-10 17:24:40|354.93|353.33|354.93|353.33|354.93|353.33|354.93|353.33|0
1641835490000|2022-01-10 17:24:50|354.7|353.1|354.93|353.33|354.93|353.33|354.7|353.1|0
1641835500000|2022-01-10 17:25:00|355.17|353.57|354.46|352.86|355.17|353.57|354.46|352.86|0
1641835510000|2022-01-10 17:25:10|354.23|352.63|353.99|352.39|354.23|352.63|353.99|352.39|0
1641835520000|2022-01-10 17:25:20|353.75|352.15|355.17|353.57|355.17|353.57|353.75|352.15|0
1641835530000|2022-01-10 17:25:30|354.93|353.33|355.64|354.04|355.64|354.04|354.93|353.33|0
1641835540000|2022-01-10 17:25:40|356.35|354.75|356.35|354.75|356.35|354.75|356.11|354.51|0
1641835550000|2022-01-10 17:25:50|356.11|354.51|355.4|353.8|356.11|354.51|355.4|353.8|0
1641835560000|2022-01-10 17:26:00|355.17|353.57|354.93|353.33|355.17|353.57|354.7|353.1|0
1641835570000|2022-01-10 17:26:10|355.4|353.8|355.05|353.45|355.4|353.8|354.93|353.33|0
1641835580000|2022-01-10 17:26:20|355.17|353.57|355.17|353.57|355.17|353.57|354.93|353.33|0
1641835590000|2022-01-10 17:26:30|355.4|353.8|354.46|352.86|355.4|353.8|354.46|352.86|0
1641835600000|2022-01-10 17:26:40|354.7|353.1|355.05|353.45|355.05|353.45|354.7|353.1|0
1641835610000|2022-01-10 17:26:50|355.17|353.57|355.28|353.68|355.88|354.28|355.17|353.57|0
1641835620000|2022-01-10 17:27:00|355.17|353.57|355.4|353.8|355.64|354.04|355.17|353.57|0
1641835630000|2022-01-10 17:27:10|355.64|354.04|356.11|354.51|356.11|354.51|355.64|354.04|0
1641835640000|2022-01-10 17:27:20|356.35|354.75|356.82|355.22|356.82|355.22|356.35|354.75|0
1641835650000|2022-01-10 17:27:30|356.58|354.98|357.05|355.45|357.05|355.45|356.58|354.98|0
1641835660000|2022-01-10 17:27:40|357.53|355.93|357.53|355.93|357.53|355.93|357.05|355.45|0
1641835670000|2022-01-10 17:27:50|357.76|356.16|357.53|355.93|357.76|356.16|357.53|355.93|0
1641835680000|2022-01-10 17:28:00|357.29|355.69|356.82|355.22|357.29|355.69|356.58|354.98|0
1641835690000|2022-01-10 17:28:10|357.05|355.45|356.58|354.98|357.05|355.45|356.58|354.98|0
1641835700000|2022-01-10 17:28:20|356.35|354.75|356.35|354.75|356.35|354.75|356.11|354.51|0
1641835710000|2022-01-10 17:28:30|356.11|354.51|356.11|354.51|356.35|354.75|356.11|354.51|0
1641835720000|2022-01-10 17:28:40|356.82|355.22|356.82|355.22|357.29|355.69|356.82|355.22|0
1641835730000|2022-01-10 17:28:50|356.58|354.98|356.82|355.22|356.82|355.22|356.58|354.98|0
1641835740000|2022-01-10 17:29:00|356.58|354.98|355.87|354.27|356.58|354.98|355.87|354.27|0
1641835750000|2022-01-10 17:29:10|355.64|354.04|355.4|353.8|355.64|354.04|355.4|353.8|0
1641835760000|2022-01-10 17:29:20|355.87|354.27|355.4|353.8|355.87|354.27|355.4|353.8|0
1641835770000|2022-01-10 17:29:30|355.64|354.04|355.64|354.04|355.64|354.04|355.4|353.8|0
1641835780000|2022-01-10 17:29:40|355.87|354.27|355.4|353.8|355.87|354.27|355.4|353.8|0
1641835790000|2022-01-10 17:29:50|355.64|354.04|355.4|353.8|355.87|354.27|355.4|353.8|0
1641835800000|2022-01-10 17:30:00|355.17|353.57|356.11|354.51|356.11|354.51|354.93|353.33|0
1641835810000|2022-01-10 17:30:10|355.64|354.04|355.16|353.56|355.64|354.04|355.16|353.56|0
1641835820000|2022-01-10 17:30:20|355.64|354.04|355.4|353.8|355.64|354.04|355.4|353.8|0
1641835830000|2022-01-10 17:30:30|355.87|354.27|355.64|354.04|355.87|354.27|355.64|354.04|0
1641835840000|2022-01-10 17:30:40|355.4|353.8|355.4|353.8|355.4|353.8|355.4|353.8|0
1641835850000|2022-01-10 17:30:50|355.16|353.56|354.93|353.33|355.16|353.56|354.93|353.33|0
1641835860000|2022-01-10 17:31:00|354.69|353.09|355.04|353.44|355.04|353.44|354.69|353.09|0
1641835870000|2022-01-10 17:31:10|354.93|353.33|354.69|353.09|354.93|353.33|354.69|353.09|0
1641835880000|2022-01-10 17:31:20|354.46|352.86|354.22|352.62|354.69|353.09|354.22|352.62|0
1641835890000|2022-01-10 17:31:30|354.46|352.86|354.22|352.62|354.46|352.86|354.22|352.62|0
1641835900000|2022-01-10 17:31:40|354.46|352.86|354.22|352.62|354.46|352.86|354.22|352.62|0
1641835910000|2022-01-10 17:31:50|354.46|352.86|354.69|353.09|354.69|353.09|354.46|352.86|0
1641835920000|2022-01-10 17:32:00|354.46|352.86|354.22|352.62|354.69|353.09|354.22|352.62|0
1641835930000|2022-01-10 17:32:10|354.46|352.86|353.98|352.38|354.46|352.86|353.98|352.38|0
1641835940000|2022-01-10 17:32:20|353.75|352.15|353.75|352.15|353.75|352.15|353.75|352.15|0
1641835950000|2022-01-10 17:32:30|353.51|351.91|353.28|351.68|353.51|351.91|353.28|351.68|0
1641835960000|2022-01-10 17:32:40|353.51|351.91|353.51|351.91|353.51|351.91|353.39|351.79|0
1641835970000|2022-01-10 17:32:50|353.28|351.68|353.28|351.68|353.39|351.79|353.28|351.68|0
1641835980000|2022-01-10 17:33:00|353.51|351.91|353.75|352.15|353.75|352.15|353.51|351.91|0
1641835990000|2022-01-10 17:33:10|353.98|352.38|353.51|351.91|353.98|352.38|353.51|351.91|0
1641836000000|2022-01-10 17:33:20|353.04|351.44|352.81|351.21|353.04|351.44|352.81|351.21|0
1641836010000|2022-01-10 17:33:30|352.57|350.97|352.81|351.21|352.81|351.21|352.57|350.97|0
1641836020000|2022-01-10 17:33:40|352.57|350.97|352.33|350.73|352.57|350.97|352.33|350.73|0
1641836030000|2022-01-10 17:33:50|352.57|350.97|352.57|350.97|352.57|350.97|351.86|350.26|0
1641836040000|2022-01-10 17:34:00|352.8|351.2|353.28|351.68|353.28|351.68|352.8|351.2|0
1641836050000|2022-01-10 17:34:10|353.75|352.15|353.51|351.91|353.75|352.15|353.51|351.91|0
1641836060000|2022-01-10 17:34:20|353.75|352.15|353.75|352.15|353.75|352.15|353.75|352.15|0
1641836070000|2022-01-10 17:34:30|353.98|352.38|354.69|353.09|354.93|353.33|353.98|352.38|0
1641836080000|2022-01-10 17:34:40|354.45|352.85|354.33|352.73|354.45|352.85|354.22|352.62|0
1641836090000|2022-01-10 17:34:50|354.22|352.62|353.75|352.15|354.22|352.62|353.51|351.91|0
1641836100000|2022-01-10 17:35:00|354.22|352.62|353.75|352.15|354.22|352.62|353.75|352.15|0
1641836110000|2022-01-10 17:35:10|354.69|353.09|354.92|353.32|354.92|353.32|354.45|352.85|0
1641836120000|2022-01-10 17:35:20|354.69|353.09|354.22|352.62|354.69|353.09|354.22|352.62|0
1641836130000|2022-01-10 17:35:30|353.75|352.15|353.51|351.91|353.98|352.38|353.51|351.91|0
1641836140000|2022-01-10 17:35:40|353.27|351.67|353.04|351.44|353.27|351.67|353.04|351.44|0
1641836160000|2022-01-10 17:36:00|352.8|351.2|353.04|351.44|353.04|351.44|352.8|351.2|0
1641836170000|2022-01-10 17:36:10|353.27|351.67|353.04|351.44|353.27|351.67|353.04|351.44|0
1641836180000|2022-01-10 17:36:20|352.8|351.2|353.51|351.91|353.51|351.91|352.8|351.2|0
1641836190000|2022-01-10 17:36:30|353.75|352.15|353.51|351.91|353.75|352.15|353.51|351.91|0
1641836200000|2022-01-10 17:36:40|353.98|352.38|354.22|352.62|354.22|352.62|353.98|352.38|0
1641836210000|2022-01-10 17:36:50|354.69|353.09|355.51|353.91|355.51|353.91|354.69|353.09|0
1641836220000|2022-01-10 17:37:00|355.87|354.27|356.1|354.5|356.1|354.5|355.4|353.8|0
1641836230000|2022-01-10 17:37:10|355.87|354.27|354.69|353.09|355.87|354.27|354.69|353.09|0
1641836240000|2022-01-10 17:37:20|354.22|352.62|353.86|352.26|354.22|352.62|353.86|352.26|0
1641836250000|2022-01-10 17:37:30|353.98|352.38|353.74|352.14|353.98|352.38|353.74|352.14|0
1641836260000|2022-01-10 17:37:40|353.98|352.38|353.74|352.14|353.98|352.38|353.74|352.14|0
1641836270000|2022-01-10 17:37:50|353.98|352.38|354.45|352.85|354.45|352.85|353.98|352.38|0
1641836280000|2022-01-10 17:38:00|353.98|352.38|353.51|351.91|353.98|352.38|353.51|351.91|0
1641836290000|2022-01-10 17:38:10|353.74|352.14|353.27|351.67|353.74|352.14|353.27|351.67|0
1641836300000|2022-01-10 17:38:20|353.51|351.91|353.74|352.14|353.74|352.14|353.51|351.91|0
1641836310000|2022-01-10 17:38:30|353.51|351.91|353.51|351.91|353.51|351.91|353.51|351.91|0
1641836320000|2022-01-10 17:38:40|353.98|352.38|354.21|352.61|354.21|352.61|353.74|352.14|0
1641836330000|2022-01-10 17:38:50|353.98|352.38|353.98|352.38|353.98|352.38|353.74|352.14|0
1641836340000|2022-01-10 17:39:00|354.21|352.61|353.98|352.38|354.21|352.61|353.98|352.38|0
1641836350000|2022-01-10 17:39:10|353.51|351.91|353.51|351.91|353.51|351.91|353.27|351.67|0
1641836360000|2022-01-10 17:39:20|353.38|351.78|353.04|351.44|353.38|351.78|353.04|351.44|0
1641836370000|2022-01-10 17:39:30|353.27|351.67|353.27|351.67|353.27|351.67|353.27|351.67|0
1641836380000|2022-01-10 17:39:40|353.51|351.91|353.27|351.67|353.51|351.91|353.27|351.67|0
1641836390000|2022-01-10 17:39:50|353.15|351.55|353.04|351.44|353.15|351.55|353.04|351.44|0
1641836400000|2022-01-10 17:40:00|353.27|351.67|353.27|351.67|353.27|351.67|353.04|351.44|0
1641836410000|2022-01-10 17:40:10|352.8|351.2|352.8|351.2|352.8|351.2|352.56|350.96|0
1641836420000|2022-01-10 17:40:20|352.56|350.96|352.56|350.96|352.56|350.96|352.33|350.73|0
1641836430000|2022-01-10 17:40:30|353.27|351.67|353.27|351.67|353.27|351.67|353.27|351.67|0
1641836440000|2022-01-10 17:40:40|353.03|351.43|352.56|350.96|353.03|351.43|352.56|350.96|0
1641836450000|2022-01-10 17:40:50|352.33|350.73|353.03|351.43|353.03|351.43|352.33|350.73|0
1641836460000|2022-01-10 17:41:00|353.27|351.67|353.74|352.14|353.74|352.14|353.03|351.43|0
1641836470000|2022-01-10 17:41:10|353.98|352.38|353.74|352.14|353.98|352.38|353.74|352.14|0
1641836480000|2022-01-10 17:41:20|353.98|352.38|354.68|353.08|354.68|353.08|353.98|352.38|0
1641836490000|2022-01-10 17:41:30|354.21|352.61|354.92|353.32|354.92|353.32|354.09|352.49|0
1641836500000|2022-01-10 17:41:40|354.68|353.08|355.16|353.56|355.39|353.79|354.68|353.08|0
1641836510000|2022-01-10 17:41:50|355.63|354.03|356.81|355.21|356.81|355.21|355.63|354.03|0
1641836520000|2022-01-10 17:42:00|357.99|356.39|359.17|357.57|359.17|357.57|357.99|356.39|0
1641836530000|2022-01-10 17:42:10|360.35|358.75|360.59|358.99|360.59|358.99|360.35|358.75|0
1641836540000|2022-01-10 17:42:20|361.06|359.46|361.77|360.17|361.77|360.17|361.06|359.46|0
1641836550000|2022-01-10 17:42:30|361.06|359.46|359.64|358.04|361.06|359.46|359.64|358.04|0
1641836560000|2022-01-10 17:42:40|359.4|357.8|359.17|357.57|359.4|357.8|358.46|356.86|0
1641836570000|2022-01-10 17:42:50|358.93|357.33|359.17|357.57|359.17|357.57|358.93|357.33|0
1641836580000|2022-01-10 17:43:00|358.46|356.86|358.7|357.1|358.7|357.1|358.22|356.62|0
1641836590000|2022-01-10 17:43:10|358.46|356.86|358.57|356.97|358.57|356.97|358.46|356.86|0
1641836600000|2022-01-10 17:43:20|358.46|356.86|358.46|356.86|358.46|356.86|358.22|356.62|0
1641836610000|2022-01-10 17:43:30|357.99|356.39|357.75|356.15|357.99|356.39|357.75|356.15|0
1641836620000|2022-01-10 17:43:40|357.99|356.39|357.75|356.15|357.99|356.39|357.51|355.91|0
1641836630000|2022-01-10 17:43:50|358.46|356.86|357.99|356.39|358.46|356.86|357.99|356.39|0
1641836640000|2022-01-10 17:44:00|357.75|356.15|356.8|355.2|357.75|356.15|356.8|355.2|0
1641836650000|2022-01-10 17:44:10|356.57|354.97|356.57|354.97|356.57|354.97|356.33|354.73|0
1641836660000|2022-01-10 17:44:20|356.8|355.2|356.57|354.97|356.8|355.2|356.57|354.97|0
1641836670000|2022-01-10 17:44:30|356.33|354.73|355.15|353.55|356.33|354.73|355.15|353.55|0
1641836680000|2022-01-10 17:44:40|354.92|353.32|355.39|353.79|355.39|353.79|354.92|353.32|0
1641836690000|2022-01-10 17:44:50|355.62|354.02|355.39|353.79|355.62|354.02|355.39|353.79|0
1641836700000|2022-01-10 17:45:00|355.15|353.55|355.15|353.55|355.39|353.79|355.15|353.55|0
1641836710000|2022-01-10 17:45:10|355.39|353.79|356.57|354.97|356.57|354.97|355.39|353.79|0
1641836720000|2022-01-10 17:45:20|356.8|355.2|356.57|354.97|356.8|355.2|356.57|354.97|0
1641836730000|2022-01-10 17:45:30|358.93|357.33|358.93|357.33|359.17|357.57|358.93|357.33|0
1641836740000|2022-01-10 17:45:40|359.88|358.28|359.4|357.8|360.11|358.51|359.17|357.57|0
1641836750000|2022-01-10 17:45:50|359.64|358.04|359.4|357.8|359.87|358.27|359.4|357.8|0
1641836760000|2022-01-10 17:46:00|360.11|358.51|361.06|359.46|361.06|359.46|360.11|358.51|0
1641836770000|2022-01-10 17:46:10|360.82|359.22|360.58|358.98|360.82|359.22|360.35|358.75|0
1641836780000|2022-01-10 17:46:20|360.82|359.22|360.58|358.98|360.82|359.22|360.58|358.98|0
1641836790000|2022-01-10 17:46:30|361.06|359.46|361.41|359.81|361.41|359.81|360.82|359.22|0
1641836800000|2022-01-10 17:46:40|361.64|360.04|361.06|359.46|361.64|360.04|361.06|359.46|0
1641836810000|2022-01-10 17:46:50|360.82|359.22|360.35|358.75|360.82|359.22|360.11|358.51|0
1641836820000|2022-01-10 17:47:00|360.11|358.51|360.15|358.55|360.58|358.98|360.11|358.51|0
1641836830000|2022-01-10 17:47:10|359.92|358.32|359.68|358.08|359.92|358.32|359.68|358.08|0
1641836840000|2022-01-10 17:47:20|360.15|358.55|359.92|358.32|360.15|358.55|359.92|358.32|0
1641836850000|2022-01-10 17:47:30|360.15|358.55|360.86|359.26|361.1|359.5|360.15|358.55|0
1641836860000|2022-01-10 17:47:40|361.1|359.5|361.1|359.5|361.34|359.74|361.1|359.5|0
1641836870000|2022-01-10 17:47:50|360.39|358.79|360.39|358.79|360.39|358.79|360.15|358.55|0
1641836880000|2022-01-10 17:48:00|360.86|359.26|360.63|359.03|360.86|359.26|360.63|359.03|0
1641836890000|2022-01-10 17:48:10|360.39|358.79|360.15|358.55|360.39|358.79|359.92|358.32|0
1641836900000|2022-01-10 17:48:20|359.68|358.08|360.39|358.79|360.39|358.79|359.68|358.08|0
1641836910000|2022-01-10 17:48:30|359.21|357.61|358.97|357.37|359.21|357.61|358.73|357.13|0
1641836920000|2022-01-10 17:48:40|358.73|357.13|358.26|356.66|358.73|357.13|358.26|356.66|0
1641836930000|2022-01-10 17:48:50|358.02|356.42|358.73|357.13|358.73|357.13|358.02|356.42|0
1641836940000|2022-01-10 17:49:00|358.02|356.42|358.02|356.42|358.26|356.66|358.02|356.42|0
1641836950000|2022-01-10 17:49:10|358.26|356.66|358.49|356.89|358.49|356.89|358.26|356.66|0
1641836960000|2022-01-10 17:49:20|358.26|356.66|357.78|356.18|358.26|356.66|357.78|356.18|0
1641836970000|2022-01-10 17:49:30|358.02|356.42|356.37|354.77|358.02|356.42|356.37|354.77|0
1641836980000|2022-01-10 17:49:40|356.84|355.24|356.6|355|356.84|355.24|356.6|355|0
1641836990000|2022-01-10 17:49:50|356.84|355.24|356.84|355.24|356.84|355.24|356.84|355.24|0
1641837000000|2022-01-10 17:50:00|356.37|354.77|357.31|355.71|357.31|355.71|356.37|354.77|0
1641837010000|2022-01-10 17:50:10|356.84|355.24|356.13|354.53|356.84|355.24|356.13|354.53|0
1641837020000|2022-01-10 17:50:20|356.37|354.77|356.24|354.64|356.37|354.77|356.13|354.53|0
1641837030000|2022-01-10 17:50:30|355.89|354.29|355.42|353.82|355.89|354.29|355.18|353.58|0
1641837040000|2022-01-10 17:50:40|356.6|355|357.07|355.47|357.07|355.47|356.6|355|0
1641837050000|2022-01-10 17:50:50|357.31|355.71|357.31|355.71|357.78|356.18|357.31|355.71|0
1641837060000|2022-01-10 17:51:00|357.78|356.18|357.55|355.95|357.78|356.18|357.55|355.95|0
1641837070000|2022-01-10 17:51:10|357.31|355.71|358.02|356.42|358.02|356.42|357.31|355.71|0
1641837080000|2022-01-10 17:51:20|358.49|356.89|359.2|357.6|359.2|357.6|358.49|356.89|0
1641837090000|2022-01-10 17:51:30|359.44|357.84|358.97|357.37|359.44|357.84|358.97|357.37|0
1641837100000|2022-01-10 17:51:40|358.73|357.13|358.26|356.66|358.73|357.13|358.26|356.66|0
1641837110000|2022-01-10 17:51:50|358.49|356.89|358.49|356.89|358.49|356.89|358.26|356.66|0
1641837120000|2022-01-10 17:52:00|358.26|356.66|359.2|357.6|359.2|357.6|358.26|356.66|0
1641837130000|2022-01-10 17:52:10|359.44|357.84|359.79|358.19|359.79|358.19|359.44|357.84|0
1641837140000|2022-01-10 17:52:20|359.68|358.08|361.1|359.5|361.1|359.5|359.44|357.84|0
1641837150000|2022-01-10 17:52:30|360.62|359.02|362.05|360.45|362.05|360.45|360.62|359.02|0
1641837160000|2022-01-10 17:52:40|361.81|360.21|367.74|366.14|367.74|366.14|361.81|360.21|0
1641837170000|2022-01-10 17:52:50|368.69|367.09|368.93|367.33|369.17|367.57|368.46|366.86|0
1641837180000|2022-01-10 17:53:00|369.65|368.05|371.31|369.71|371.31|369.71|369.65|368.05|0
1641837190000|2022-01-10 17:53:10|372.03|370.43|372.03|370.43|372.03|370.43|371.66|370.06|0
1641837200000|2022-01-10 17:53:20|372.26|370.66|369.88|368.28|372.26|370.66|369.88|368.28|0
1641837210000|2022-01-10 17:53:30|370.12|368.52|370.24|368.64|370.71|369.11|370.12|368.52|0
1641837220000|2022-01-10 17:53:40|370.36|368.76|370.36|368.76|370.84|369.24|370.36|368.76|0
1641837230000|2022-01-10 17:53:50|370.12|368.52|370.36|368.76|370.6|369|370.12|368.52|0
1641837240000|2022-01-10 17:54:00|370.12|368.52|369.41|367.81|370.12|368.52|369.41|367.81|0
1641837250000|2022-01-10 17:54:10|368.93|367.33|368.93|367.33|368.93|367.33|368.69|367.09|0
1641837260000|2022-01-10 17:54:20|368.69|367.09|369.17|367.57|369.17|367.57|368.69|367.09|0
1641837270000|2022-01-10 17:54:30|369.41|367.81|368.93|367.33|369.41|367.81|368.93|367.33|0
1641837280000|2022-01-10 17:54:40|369.17|367.57|369.17|367.57|369.41|367.81|369.17|367.57|0
1641837290000|2022-01-10 17:54:50|368.93|367.33|368.45|366.85|368.93|367.33|368.45|366.85|0
1641837300000|2022-01-10 17:55:00|368.22|366.62|368.22|366.62|368.22|366.62|367.74|366.14|0
1641837310000|2022-01-10 17:55:10|367.98|366.38|367.5|365.9|367.98|366.38|367.5|365.9|0
1641837320000|2022-01-10 17:55:20|367.98|366.38|367.03|365.43|367.98|366.38|367.03|365.43|0
1641837330000|2022-01-10 17:55:30|366.55|364.95|366.31|364.71|366.55|364.95|366.08|364.48|0
1641837340000|2022-01-10 17:55:40|366.08|364.48|365.84|364.24|366.08|364.48|365.84|364.24|0
1641837350000|2022-01-10 17:55:50|365.13|363.53|365.13|363.53|365.36|363.76|365.13|363.53|0
1641837360000|2022-01-10 17:56:00|364.89|363.29|364.65|363.05|364.89|363.29|364.18|362.58|0
1641837370000|2022-01-10 17:56:10|365.13|363.53|365.13|363.53|365.13|363.53|364.89|363.29|0
1641837380000|2022-01-10 17:56:20|366.08|364.48|365.84|364.24|366.31|364.71|365.84|364.24|0
1641837390000|2022-01-10 17:56:30|365.6|364|365.13|363.53|365.6|364|365.13|363.53|0
1641837400000|2022-01-10 17:56:40|365.6|364|364.89|363.29|365.6|364|364.89|363.29|0
1641837410000|2022-01-10 17:56:50|364.18|362.58|363.46|361.86|364.18|362.58|363.46|361.86|0
1641837420000|2022-01-10 17:57:00|363.7|362.1|364.41|362.81|364.41|362.81|363.7|362.1|0
1641837430000|2022-01-10 17:57:10|364.65|363.05|363.46|361.86|364.65|363.05|363.46|361.86|0
1641837440000|2022-01-10 17:57:20|363.7|362.1|364.18|362.58|364.18|362.58|363.7|362.1|0
1641837450000|2022-01-10 17:57:30|363.94|362.34|363.23|361.63|363.94|362.34|362.99|361.39|0
1641837460000|2022-01-10 17:57:40|363.7|362.1|363.7|362.1|363.94|362.34|363.7|362.1|0
1641837470000|2022-01-10 17:57:50|363.94|362.34|364.65|363.05|364.89|363.29|363.94|362.34|0
1641837480000|2022-01-10 17:58:00|363.94|362.34|362.75|361.15|363.94|362.34|362.75|361.15|0
1641837490000|2022-01-10 17:58:10|362.99|361.39|362.51|360.91|363.23|361.63|362.51|360.91|0
1641837500000|2022-01-10 17:58:20|362.99|361.39|363.94|362.34|363.94|362.34|362.99|361.39|0
1641837510000|2022-01-10 17:58:30|363.7|362.1|364.18|362.58|364.18|362.58|363.7|362.1|0
1641837520000|2022-01-10 17:58:40|362.99|361.39|363.1|361.5|363.23|361.63|362.99|361.39|0
1641837530000|2022-01-10 17:58:50|363.46|361.86|363.23|361.63|363.46|361.86|362.75|361.15|0
1641837540000|2022-01-10 17:59:00|362.99|361.39|363.46|361.86|363.46|361.86|362.99|361.39|0
1641837550000|2022-01-10 17:59:10|363.23|361.63|363.46|361.86|363.46|361.86|363.23|361.63|0
1641837560000|2022-01-10 17:59:20|363.23|361.63|363.94|362.34|363.94|362.34|363.23|361.63|0
1641837570000|2022-01-10 17:59:30|363.7|362.1|364.17|362.57|364.17|362.57|363.46|361.86|0
1641837580000|2022-01-10 17:59:40|363.7|362.1|363.7|362.1|363.7|362.1|363.7|362.1|0
1641837590000|2022-01-10 17:59:50|363.23|361.63|364.17|362.57|364.17|362.57|363.23|361.63|0
1641837600000|2022-01-10 18:00:00|363.7|362.1|367.26|365.66|367.26|365.66|363.46|361.86|0
1641837610000|2022-01-10 18:00:10|367.02|365.42|366.79|365.19|367.74|366.14|366.79|365.19|0
1641837620000|2022-01-10 18:00:20|367.02|365.42|364.89|363.29|367.02|365.42|364.65|363.05|0
1641837630000|2022-01-10 18:00:30|364.65|363.05|363.94|362.34|364.65|363.05|363.94|362.34|0
1641837640000|2022-01-10 18:00:40|363.46|361.86|364.65|363.05|364.65|363.05|362.51|360.91|0
1641837650000|2022-01-10 18:00:50|365.12|363.52|365.36|363.76|365.36|363.76|364.89|363.29|0
1641837660000|2022-01-10 18:01:00|364.65|363.05|366.07|364.47|366.55|364.95|364.65|363.05|0
1641837670000|2022-01-10 18:01:10|366.31|364.71|369.64|368.04|369.64|368.04|366.31|364.71|0
1641837680000|2022-01-10 18:01:20|369.4|367.8|368.93|367.33|369.88|368.28|368.93|367.33|0
1641837690000|2022-01-10 18:01:30|369.16|367.56|368.93|367.33|369.64|368.04|368.93|367.33|0
1641837700000|2022-01-10 18:01:40|368.45|366.85|368.93|367.33|368.93|367.33|368.45|366.85|0
1641837710000|2022-01-10 18:01:50|368.69|367.09|366.79|365.19|368.69|367.09|366.79|365.19|0
1641837720000|2022-01-10 18:02:00|366.31|364.71|365.36|363.76|366.31|364.71|365.36|363.76|0
1641837730000|2022-01-10 18:02:10|365.12|363.52|365.6|364|365.6|364|365.12|363.52|0
1641837740000|2022-01-10 18:02:20|364.88|363.28|364.88|363.28|365.12|363.52|364.88|363.28|0
1641837750000|2022-01-10 18:02:30|365.12|363.52|364.65|363.05|366.31|364.71|364.65|363.05|0
1641837760000|2022-01-10 18:02:40|364.88|363.28|365.83|364.23|365.83|364.23|364.88|363.28|0
1641837770000|2022-01-10 18:02:50|365.36|363.76|366.31|364.71|366.31|364.71|365.36|363.76|0
1641837780000|2022-01-10 18:03:00|366.42|364.82|366.07|364.47|366.78|365.18|366.07|364.47|0
1641837790000|2022-01-10 18:03:10|365.83|364.23|366.31|364.71|366.31|364.71|365.83|364.23|0
1641837800000|2022-01-10 18:03:20|366.55|364.95|366.55|364.95|366.78|365.18|366.55|364.95|0
1641837810000|2022-01-10 18:03:30|366.31|364.71|366.07|364.47|366.31|364.71|365.83|364.23|0
1641837820000|2022-01-10 18:03:40|365.83|364.23|366.78|365.18|366.78|365.18|365.83|364.23|0
1641837830000|2022-01-10 18:03:50|367.14|365.54|366.31|364.71|367.26|365.66|366.31|364.71|0
1641837840000|2022-01-10 18:04:00|366.55|364.95|367.26|365.66|367.26|365.66|366.55|364.95|0
1641837850000|2022-01-10 18:04:10|367.02|365.42|366.78|365.18|367.02|365.42|366.78|365.18|0
1641837860000|2022-01-10 18:04:20|367.02|365.42|367.02|365.42|367.26|365.66|367.02|365.42|0
1641837870000|2022-01-10 18:04:30|367.26|365.66|367.02|365.42|367.26|365.66|367.02|365.42|0
1641837880000|2022-01-10 18:04:40|366.55|364.95|365.6|364|366.55|364.95|365.6|364|0
1641837890000|2022-01-10 18:04:50|365.83|364.23|366.07|364.47|366.07|364.47|365.83|364.23|0
1641837900000|2022-01-10 18:05:00|365.83|364.23|366.07|364.47|366.31|364.71|365.83|364.23|0
1641837910000|2022-01-10 18:05:10|365.59|363.99|367.26|365.66|367.26|365.66|365.59|363.99|0
1641837920000|2022-01-10 18:05:20|367.5|365.9|368.45|366.85|368.45|366.85|367.5|365.9|0
1641837930000|2022-01-10 18:05:30|368.92|367.32|368.45|366.85|368.92|367.32|368.45|366.85|0
1641837940000|2022-01-10 18:05:40|368.68|367.08|369.16|367.56|369.16|367.56|368.68|367.08|0
1641837950000|2022-01-10 18:05:50|369.4|367.8|370.83|369.23|371.06|369.46|369.4|367.8|0
1641837960000|2022-01-10 18:06:00|369.64|368.04|367.5|365.9|369.64|368.04|367.5|365.9|0
1641837970000|2022-01-10 18:06:10|367.26|365.66|368.21|366.61|368.21|366.61|367.26|365.66|0
1641837980000|2022-01-10 18:06:20|367.97|366.37|367.97|366.37|367.97|366.37|367.85|366.25|0
1641837990000|2022-01-10 18:06:30|367.73|366.13|367.49|365.89|367.97|366.37|367.49|365.89|0
1641838000000|2022-01-10 18:06:40|368.21|366.61|368.45|366.85|368.45|366.85|368.21|366.61|0
1641838010000|2022-01-10 18:06:50|368.21|366.61|367.97|366.37|368.21|366.61|367.49|365.89|0
1641838020000|2022-01-10 18:07:00|367.73|366.13|368.45|366.85|368.45|366.85|367.73|366.13|0
1641838030000|2022-01-10 18:07:10|369.64|368.04|368.68|367.08|369.64|368.04|368.68|367.08|0
1641838040000|2022-01-10 18:07:20|367.97|366.37|368.21|366.61|368.21|366.61|367.97|366.37|0
1641838050000|2022-01-10 18:07:30|368.45|366.85|369.16|367.56|369.16|367.56|368.45|366.85|0
1641838060000|2022-01-10 18:07:40|368.92|367.32|368.68|367.08|368.92|367.32|368.68|367.08|0
1641838070000|2022-01-10 18:07:50|368.45|366.85|368.21|366.61|368.45|366.85|368.21|366.61|0
1641838080000|2022-01-10 18:08:00|367.97|366.37|367.02|365.42|367.97|366.37|367.02|365.42|0
1641838090000|2022-01-10 18:08:10|367.26|365.66|366.54|364.94|367.26|365.66|366.54|364.94|0
1641838100000|2022-01-10 18:08:20|366.78|365.18|366.78|365.18|367.26|365.66|366.78|365.18|0
1641838110000|2022-01-10 18:08:30|367.26|365.66|367.49|365.89|367.49|365.89|367.02|365.42|0
1641838120000|2022-01-10 18:08:40|367.02|365.42|367.26|365.66|367.49|365.89|367.02|365.42|0
1641838130000|2022-01-10 18:08:50|367.97|366.37|367.97|366.37|368.21|366.61|367.97|366.37|0
1641838140000|2022-01-10 18:09:00|367.61|366.01|367.02|365.42|367.61|366.01|367.02|365.42|0
1641838150000|2022-01-10 18:09:10|367.73|366.13|367.73|366.13|367.73|366.13|367.49|365.89|0
1641838160000|2022-01-10 18:09:20|367.02|365.42|367.49|365.89|367.49|365.89|367.02|365.42|0
1641838170000|2022-01-10 18:09:30|367.25|365.65|367.49|365.89|367.49|365.89|367.25|365.65|0
1641838180000|2022-01-10 18:09:40|367.73|366.13|367.49|365.89|367.97|366.37|367.49|365.89|0
1641838190000|2022-01-10 18:09:50|367.73|366.13|368.68|367.08|368.92|367.32|367.73|366.13|0
1641838200000|2022-01-10 18:10:00|369.16|367.56|369.4|367.8|369.4|367.8|369.16|367.56|0
1641838210000|2022-01-10 18:10:10|369.63|368.03|368.92|367.32|369.87|368.27|368.92|367.32|0
1641838220000|2022-01-10 18:10:20|369.16|367.56|369.16|367.56|369.63|368.03|369.16|367.56|0
1641838230000|2022-01-10 18:10:30|368.92|367.32|368.92|367.32|368.92|367.32|368.92|367.32|0
1641838240000|2022-01-10 18:10:40|369.16|367.56|369.16|367.56|369.16|367.56|368.92|367.32|0
1641838250000|2022-01-10 18:10:50|369.63|368.03|369.87|368.27|370.35|368.75|369.63|368.03|0
1641838260000|2022-01-10 18:11:00|369.63|368.03|371.54|369.94|371.54|369.94|369.51|367.91|0
1641838270000|2022-01-10 18:11:10|372.01|370.41|370.35|368.75|372.01|370.41|370.35|368.75|0
1641838280000|2022-01-10 18:11:20|369.63|368.03|368.44|366.84|369.63|368.03|368.44|366.84|0
1641838290000|2022-01-10 18:11:30|367.97|366.37|367.97|366.37|367.97|366.37|367.49|365.89|0
1641838300000|2022-01-10 18:11:40|367.73|366.13|367.97|366.37|367.97|366.37|367.73|366.13|0
1641838310000|2022-01-10 18:11:50|368.2|366.6|368.2|366.6|368.2|366.6|367.97|366.37|0
1641838320000|2022-01-10 18:12:00|368.92|367.32|368.68|367.08|368.92|367.32|368.68|367.08|0
1641838330000|2022-01-10 18:12:10|368.92|367.32|368.2|366.6|368.92|367.32|368.2|366.6|0
1641838340000|2022-01-10 18:12:20|369.16|367.56|369.63|368.03|369.87|368.27|369.16|367.56|0
1641838350000|2022-01-10 18:12:30|370.11|368.51|371.06|369.46|371.06|369.46|370.11|368.51|0
1641838360000|2022-01-10 18:12:40|370.11|368.51|370.11|368.51|370.82|369.22|370.11|368.51|0
1641838370000|2022-01-10 18:12:50|369.87|368.27|370.11|368.51|370.11|368.51|369.63|368.03|0
1641838380000|2022-01-10 18:13:00|370.34|368.74|370.11|368.51|370.34|368.74|370.11|368.51|0
1641838390000|2022-01-10 18:13:10|370.82|369.22|371.77|370.17|371.77|370.17|370.82|369.22|0
1641838400000|2022-01-10 18:13:20|372.01|370.41|370.58|368.98|372.01|370.41|370.58|368.98|0
1641838410000|2022-01-10 18:13:30|370.34|368.74|370.11|368.51|370.58|368.98|370.11|368.51|0
1641838420000|2022-01-10 18:13:40|370.34|368.74|370.58|368.98|370.82|369.22|370.34|368.74|0
1641838430000|2022-01-10 18:13:50|370.34|368.74|370.34|368.74|370.58|368.98|370.34|368.74|0
1641838440000|2022-01-10 18:14:00|370.58|368.98|371.77|370.17|371.77|370.17|370.34|368.74|0
1641838450000|2022-01-10 18:14:10|371.3|369.7|371.06|369.46|371.53|369.93|370.82|369.22|0
1641838460000|2022-01-10 18:14:20|371.3|369.7|371.3|369.7|371.3|369.7|371.06|369.46|0
1641838470000|2022-01-10 18:14:30|371.77|370.17|371.77|370.17|372.01|370.41|371.53|369.93|0
1641838480000|2022-01-10 18:14:40|371.3|369.7|371.53|369.93|371.53|369.93|371.3|369.7|0
1641838490000|2022-01-10 18:14:50|371.06|369.46|372.01|370.41|372.01|370.41|371.06|369.46|0
1641838500000|2022-01-10 18:15:00|372.49|370.89|371.53|369.93|372.49|370.89|371.53|369.93|0
1641838510000|2022-01-10 18:15:10|371.3|369.7|370.34|368.74|371.3|369.7|370.34|368.74|0
1641838520000|2022-01-10 18:15:20|370.58|368.98|370.82|369.22|371.06|369.46|370.58|368.98|0
1641838530000|2022-01-10 18:15:30|370.58|368.98|371.77|370.17|371.77|370.17|370.58|368.98|0
1641838540000|2022-01-10 18:15:40|371.53|369.93|370.82|369.22|371.77|370.17|370.82|369.22|0
1641838550000|2022-01-10 18:15:50|370.58|368.98|370.1|368.5|370.58|368.98|369.87|368.27|0
1641838560000|2022-01-10 18:16:00|369.87|368.27|370.34|368.74|370.34|368.74|369.87|368.27|0
1641838570000|2022-01-10 18:16:10|370.1|368.5|370.58|368.98|370.58|368.98|370.1|368.5|0
1641838580000|2022-01-10 18:16:20|371.53|369.93|370.82|369.22|371.53|369.93|370.82|369.22|0
1641838590000|2022-01-10 18:16:30|371.06|369.46|371.06|369.46|371.53|369.93|371.06|369.46|0
1641838600000|2022-01-10 18:16:40|371.29|369.69|370.82|369.22|371.29|369.69|370.58|368.98|0
1641838610000|2022-01-10 18:16:50|370.58|368.98|370.82|369.22|370.82|369.22|370.58|368.98|0
1641838620000|2022-01-10 18:17:00|371.29|369.69|372.25|370.65|372.25|370.65|371.06|369.46|0
1641838630000|2022-01-10 18:17:10|372.01|370.41|372.25|370.65|372.25|370.65|372.01|370.41|0
1641838640000|2022-01-10 18:17:20|372.49|370.89|372.36|370.76|372.72|371.12|372.36|370.76|0
1641838650000|2022-01-10 18:17:30|372.49|370.89|373.2|371.6|373.2|371.6|372.49|370.89|0
1641838660000|2022-01-10 18:17:40|372.96|371.36|372.96|371.36|373.2|371.6|372.96|371.36|0
1641838670000|2022-01-10 18:17:50|372.72|371.12|372.12|370.52|372.72|371.12|371.77|370.17|0
1641838680000|2022-01-10 18:18:00|371.77|370.17|372.01|370.41|372.01|370.41|371.77|370.17|0
1641838690000|2022-01-10 18:18:10|372.72|371.12|372.96|371.36|372.96|371.36|372.72|371.12|0
1641838700000|2022-01-10 18:18:20|373.68|372.08|373.2|371.6|373.68|372.08|373.2|371.6|0
1641838710000|2022-01-10 18:18:30|373.44|371.84|373.2|371.6|373.44|371.84|372.72|371.12|0
1641838730000|2022-01-10 18:18:50|372.48|370.88|372.96|371.36|372.96|371.36|372.48|370.88|0
1641838740000|2022-01-10 18:19:00|373.2|371.6|372.96|371.36|373.2|371.6|372.96|371.36|0
1641838750000|2022-01-10 18:19:10|373.2|371.6|373.2|371.6|373.68|372.08|373.2|371.6|0
1641838760000|2022-01-10 18:19:20|373.44|371.84|373.44|371.84|373.68|372.08|373.44|371.84|0
1641838770000|2022-01-10 18:19:30|373.68|372.08|373.44|371.84|373.68|372.08|373.44|371.84|0
1641838780000|2022-01-10 18:19:40|373.68|372.08|373.68|372.08|373.68|372.08|373.44|371.84|0
1641838790000|2022-01-10 18:19:50|373.44|371.84|373.68|372.08|373.68|372.08|373.44|371.84|0
1641838800000|2022-01-10 18:20:00|373.44|371.84|373.68|372.08|373.68|372.08|373.44|371.84|0
1641838820000|2022-01-10 18:20:20|373.44|371.84|373.44|371.84|373.44|371.84|373.44|371.84|0
1641838830000|2022-01-10 18:20:30|372.96|371.36|373.68|372.08|373.68|372.08|372.72|371.12|0
1641838840000|2022-01-10 18:20:40|373.44|371.84|373.44|371.84|373.44|371.84|373.2|371.6|0
1641838850000|2022-01-10 18:20:50|373.2|371.6|373.2|371.6|373.44|371.84|373.2|371.6|0
1641838860000|2022-01-10 18:21:00|372.96|371.36|373.67|372.07|373.67|372.07|372.96|371.36|0
1641838870000|2022-01-10 18:21:10|374.15|372.55|372.01|370.41|374.15|372.55|372.01|370.41|0
1641838880000|2022-01-10 18:21:20|372.72|371.12|372.48|370.88|372.72|371.12|372.48|370.88|0
1641838890000|2022-01-10 18:21:30|372.24|370.64|371.05|369.45|372.24|370.64|371.05|369.45|0
1641838900000|2022-01-10 18:21:40|370.81|369.21|369.86|368.26|370.81|369.21|369.86|368.26|0
1641838910000|2022-01-10 18:21:50|370.1|368.5|369.62|368.02|370.1|368.5|369.15|367.55|0
1641838920000|2022-01-10 18:22:00|370.58|368.98|370.58|368.98|371.05|369.45|370.58|368.98|0
1641838930000|2022-01-10 18:22:10|370.45|368.85|370.58|368.98|370.81|369.21|370.45|368.85|0
1641838940000|2022-01-10 18:22:20|370.1|368.5|370.58|368.98|370.58|368.98|369.86|368.26|0
1641838950000|2022-01-10 18:22:30|370.34|368.74|370.58|368.98|370.58|368.98|370.1|368.5|0
1641838960000|2022-01-10 18:22:40|370.45|368.85|371.05|369.45|371.05|369.45|370.45|368.85|0
1641838970000|2022-01-10 18:22:50|371.29|369.69|371.17|369.57|371.29|369.69|371.05|369.45|0
1641838980000|2022-01-10 18:23:00|371.29|369.69|372.48|370.88|372.48|370.88|371.29|369.69|0
1641838990000|2022-01-10 18:23:10|372.96|371.36|373.67|372.07|373.67|372.07|372.96|371.36|0
1641839000000|2022-01-10 18:23:20|373.91|372.31|374.39|372.79|374.39|372.79|373.91|372.31|0
1641839010000|2022-01-10 18:23:30|375.58|373.98|375.7|374.1|375.7|374.1|375.34|373.74|0
1641839020000|2022-01-10 18:23:40|375.82|374.22|376.3|374.7|376.78|375.18|375.82|374.22|0
1641839030000|2022-01-10 18:23:50|377.25|375.65|377.97|376.37|377.97|376.37|377.25|375.65|0
1641839040000|2022-01-10 18:24:00|377.73|376.13|378.45|376.85|378.45|376.85|377.73|376.13|0
1641839050000|2022-01-10 18:24:10|378.21|376.61|377.97|376.37|378.45|376.85|377.73|376.13|0
1641839060000|2022-01-10 18:24:20|377.73|376.13|378.21|376.61|378.21|376.61|377.49|375.89|0
1641839070000|2022-01-10 18:24:30|377.49|375.89|377.73|376.13|377.97|376.37|377.49|375.89|0
1641839080000|2022-01-10 18:24:40|377.49|375.89|377.27|375.67|377.49|375.89|377.01|375.41|0
1641839090000|2022-01-10 18:24:50|377.51|375.91|376.89|375.29|377.51|375.91|376.89|375.29|0
1641839100000|2022-01-10 18:25:00|377.13|375.53|376.17|374.57|377.13|375.53|376.17|374.57|0
1641839110000|2022-01-10 18:25:10|376.41|374.81|376.41|374.81|376.41|374.81|376.17|374.57|0
1641839120000|2022-01-10 18:25:20|375.95|374.35|375.89|374.29|375.95|374.35|375.65|374.05|0
1641839130000|2022-01-10 18:25:30|376.37|374.77|376.37|374.77|376.37|374.77|376.13|374.53|0
1641839140000|2022-01-10 18:25:40|376.13|374.53|377.09|375.49|377.09|375.49|376.13|374.53|0
1641839150000|2022-01-10 18:25:50|376.85|375.25|376.85|375.25|376.85|375.25|376.61|375.01|0
1641839160000|2022-01-10 18:26:00|376.61|375.01|377.09|375.49|377.09|375.49|376.61|375.01|0
1641839170000|2022-01-10 18:26:10|377.32|375.72|377.08|375.48|377.8|376.2|377.08|375.48|0
1641839180000|2022-01-10 18:26:20|376.85|375.25|377.32|375.72|377.32|375.72|376.85|375.25|0
1641839190000|2022-01-10 18:26:30|377.08|375.48|377.08|375.48|377.08|375.48|377.08|375.48|0
1641839200000|2022-01-10 18:26:40|377.32|375.72|377.56|375.96|377.56|375.96|377.32|375.72|0
1641839210000|2022-01-10 18:26:50|377.32|375.72|377.56|375.96|377.56|375.96|377.32|375.72|0
1641839220000|2022-01-10 18:27:00|377.8|376.2|378.04|376.44|378.04|376.44|377.56|375.96|0
1641839230000|2022-01-10 18:27:10|378.28|376.68|378.28|376.68|378.28|376.68|378.28|376.68|0
1641839240000|2022-01-10 18:27:20|378.16|376.56|378.28|376.68|378.28|376.68|378.16|376.56|0
1641839250000|2022-01-10 18:27:30|378.04|376.44|378.04|376.44|378.28|376.68|378.04|376.44|0
1641839260000|2022-01-10 18:27:40|378.28|376.68|378.04|376.44|378.28|376.68|378.04|376.44|0
1641839270000|2022-01-10 18:27:50|378.28|376.68|378.28|376.68|378.28|376.68|378.04|376.44|0
1641839280000|2022-01-10 18:28:00|378.16|376.56|378.28|376.68|378.28|376.68|378.04|376.44|0
1641839290000|2022-01-10 18:28:10|377.8|376.2|377.8|376.2|377.8|376.2|377.8|376.2|0
1641839300000|2022-01-10 18:28:20|377.56|375.96|378.28|376.68|378.52|376.92|377.56|375.96|0
1641839310000|2022-01-10 18:28:30|377.56|375.96|377.08|375.48|377.56|375.96|377.08|375.48|0
1641839320000|2022-01-10 18:28:40|376.84|375.24|375.65|374.05|376.84|375.24|375.41|373.81|0
1641839330000|2022-01-10 18:28:50|375.41|373.81|376.37|374.77|376.37|374.77|375.17|373.57|0
1641839340000|2022-01-10 18:29:00|376.13|374.53|376.37|374.77|376.37|374.77|375.89|374.29|0
1641839350000|2022-01-10 18:29:10|376.6|375|376.84|375.24|376.84|375.24|376.6|375|0
1641839360000|2022-01-10 18:29:20|376.6|375|376.6|375|376.6|375|376.6|375|0
1641839370000|2022-01-10 18:29:30|376.84|375.24|377.08|375.48|377.08|375.48|376.84|375.24|0
1641839380000|2022-01-10 18:29:40|376.6|375|375.89|374.29|376.6|375|375.89|374.29|0
1641839390000|2022-01-10 18:29:50|376.13|374.53|375.89|374.29|376.13|374.53|375.65|374.05|0
1641839400000|2022-01-10 18:30:00|376.13|374.53|375.89|374.29|376.13|374.53|375.65|374.05|0
1641839410000|2022-01-10 18:30:10|375.65|374.05|376.36|374.76|376.36|374.76|375.65|374.05|0
1641839420000|2022-01-10 18:30:20|376.13|374.53|375.89|374.29|376.36|374.76|375.89|374.29|0
1641839430000|2022-01-10 18:30:30|376.13|374.53|377.32|375.72|377.32|375.72|376.13|374.53|0
1641839440000|2022-01-10 18:30:40|377.8|376.2|377.32|375.72|377.8|376.2|377.32|375.72|0
1641839450000|2022-01-10 18:30:50|377.08|375.48|376.36|374.76|377.08|375.48|376.36|374.76|0
1641839460000|2022-01-10 18:31:00|377.08|375.48|377.32|375.72|377.32|375.72|377.08|375.48|0
1641839470000|2022-01-10 18:31:10|377.56|375.96|378.52|376.92|378.52|376.92|377.56|375.96|0
1641839480000|2022-01-10 18:31:20|378.28|376.68|378.76|377.16|378.76|377.16|378.28|376.68|0
1641839490000|2022-01-10 18:31:30|379|377.4|378.76|377.16|379.23|377.63|378.76|377.16|0
1641839500000|2022-01-10 18:31:40|379|377.4|378.76|377.16|379|377.4|378.76|377.16|0
1641839510000|2022-01-10 18:31:50|379.23|377.63|379.23|377.63|379.23|377.63|379.23|377.63|0
1641839520000|2022-01-10 18:32:00|379|377.4|378.28|376.68|379|377.4|378.28|376.68|0
1641839530000|2022-01-10 18:32:10|378.04|376.44|377.32|375.72|378.04|376.44|377.32|375.72|0
1641839540000|2022-01-10 18:32:20|377.08|375.48|377.08|375.48|377.32|375.72|377.08|375.48|0
1641839550000|2022-01-10 18:32:30|376.84|375.24|376.36|374.76|376.84|375.24|376.36|374.76|0
1641839560000|2022-01-10 18:32:40|376.84|375.24|376.6|375|376.84|375.24|376.6|375|0
1641839570000|2022-01-10 18:32:50|376.36|374.76|375.88|374.28|376.36|374.76|375.88|374.28|0
1641839580000|2022-01-10 18:33:00|375.65|374.05|374.69|373.09|375.65|374.05|374.69|373.09|0
1641839590000|2022-01-10 18:33:10|374.45|372.85|374.21|372.61|374.69|373.09|374.21|372.61|0
1641839600000|2022-01-10 18:33:20|373.97|372.37|373.73|372.13|373.97|372.37|373.73|372.13|0
1641839610000|2022-01-10 18:33:30|373.97|372.37|374.45|372.85|374.69|373.09|373.97|372.37|0
1641839620000|2022-01-10 18:33:40|374.69|373.09|374.69|373.09|374.69|373.09|374.45|372.85|0
1641839630000|2022-01-10 18:33:50|374.45|372.85|374.45|372.85|374.45|372.85|374.21|372.61|0
1641839640000|2022-01-10 18:34:00|374.21|372.61|373.26|371.66|374.21|372.61|373.26|371.66|0
1641839650000|2022-01-10 18:34:10|373.5|371.9|373.49|371.89|373.5|371.9|373.49|371.89|0
1641839660000|2022-01-10 18:34:20|373.02|371.42|373.49|371.89|373.73|372.13|373.02|371.42|0
1641839670000|2022-01-10 18:34:30|373.37|371.77|373.02|371.42|373.37|371.77|373.02|371.42|0
1641839680000|2022-01-10 18:34:40|373.73|372.13|373.97|372.37|374.21|372.61|373.73|372.13|0
1641839690000|2022-01-10 18:34:50|374.21|372.61|374.45|372.85|374.45|372.85|374.21|372.61|0
1641839700000|2022-01-10 18:35:00|374.69|373.09|374.93|373.33|376.12|374.52|374.69|373.09|0
1641839710000|2022-01-10 18:35:10|374.69|373.09|374.93|373.33|375.17|373.57|374.69|373.09|0
1641839720000|2022-01-10 18:35:20|374.45|372.85|375.17|373.57|375.17|373.57|374.45|372.85|0
1641839730000|2022-01-10 18:35:30|376|374.4|375.64|374.04|376|374.4|375.64|374.04|0
1641839740000|2022-01-10 18:35:40|376.12|374.52|375.64|374.04|376.12|374.52|375.64|374.04|0
1641839750000|2022-01-10 18:35:50|375.4|373.8|375.4|373.8|375.64|374.04|375.4|373.8|0
1641839760000|2022-01-10 18:36:00|374.69|373.09|374.45|372.85|374.69|373.09|374.45|372.85|0
1641839770000|2022-01-10 18:36:10|374.21|372.61|375.4|373.8|375.4|373.8|374.21|372.61|0
1641839780000|2022-01-10 18:36:20|375.17|373.57|374.93|373.33|375.17|373.57|374.93|373.33|0
1641839790000|2022-01-10 18:36:30|374.69|373.09|376.36|374.76|376.36|374.76|374.69|373.09|0
1641839800000|2022-01-10 18:36:40|376.12|374.52|376.84|375.24|377.08|375.48|376.12|374.52|0
1641839810000|2022-01-10 18:36:50|377.08|375.48|376.12|374.52|377.08|375.48|376.12|374.52|0
1641839820000|2022-01-10 18:37:00|375.88|374.28|375.52|373.92|375.88|374.28|375.52|373.92|0
1641839830000|2022-01-10 18:37:10|375.64|374.04|376.12|374.52|376.36|374.76|375.64|374.04|0
1641839840000|2022-01-10 18:37:20|375.88|374.28|375.64|374.04|376.12|374.52|375.64|374.04|0
1641839850000|2022-01-10 18:37:30|374.69|373.09|374.93|373.33|374.93|373.33|374.69|373.09|0
1641839860000|2022-01-10 18:37:40|374.69|373.09|374.21|372.61|374.69|373.09|374.21|372.61|0
1641839870000|2022-01-10 18:37:50|374.45|372.85|374.93|373.33|375.16|373.56|374.45|372.85|0
1641839880000|2022-01-10 18:38:00|374.69|373.09|375.16|373.56|375.16|373.56|374.69|373.09|0
1641839890000|2022-01-10 18:38:10|374.93|373.33|374.93|373.33|374.93|373.33|374.69|373.09|0
1641839900000|2022-01-10 18:38:20|374.45|372.85|375.16|373.56|375.16|373.56|374.45|372.85|0
1641839910000|2022-01-10 18:38:30|375.4|373.8|374.45|372.85|375.4|373.8|374.45|372.85|0
1641839920000|2022-01-10 18:38:40|374.21|372.61|373.97|372.37|374.45|372.85|373.97|372.37|0
1641839930000|2022-01-10 18:38:50|373.73|372.13|373.49|371.89|373.73|372.13|373.49|371.89|0
1641839940000|2022-01-10 18:39:00|373.73|372.13|373.73|372.13|373.97|372.37|373.73|372.13|0
1641839950000|2022-01-10 18:39:10|373.25|371.65|373.01|371.41|373.49|371.89|373.01|371.41|0
1641839960000|2022-01-10 18:39:20|373.73|372.13|373.97|372.37|374.21|372.61|373.73|372.13|0
1641839970000|2022-01-10 18:39:30|373.73|372.13|373.25|371.65|373.73|372.13|373.25|371.65|0
1641839980000|2022-01-10 18:39:40|373.01|371.41|373.01|371.41|373.01|371.41|372.77|371.17|0
1641839990000|2022-01-10 18:39:50|373.49|371.89|372.77|371.17|373.49|371.89|372.77|371.17|0
1641840000000|2022-01-10 18:40:00|373.25|371.65|372.77|371.17|373.49|371.89|372.77|371.17|0
1641840010000|2022-01-10 18:40:10|373.01|371.41|372.77|371.17|373.01|371.41|372.77|371.17|0
1641840020000|2022-01-10 18:40:20|373.49|371.89|375.4|373.8|375.4|373.8|373.49|371.89|0
1641840030000|2022-01-10 18:40:30|374.92|373.32|375.16|373.56|375.16|373.56|374.92|373.32|0
1641840040000|2022-01-10 18:40:40|375.4|373.8|375.4|373.8|375.64|374.04|375.4|373.8|0
1641840050000|2022-01-10 18:40:50|375.64|374.04|376.6|375|376.84|375.24|375.64|374.04|0
1641840060000|2022-01-10 18:41:00|376.12|374.52|376.12|374.52|376.6|375|376.12|374.52|0
1641840070000|2022-01-10 18:41:10|376.36|374.76|376.6|375|376.6|375|376.36|374.76|0
1641840080000|2022-01-10 18:41:20|376.84|375.24|378.03|376.43|378.03|376.43|376.71|375.11|0
1641840090000|2022-01-10 18:41:30|377.79|376.19|377.07|375.47|377.79|376.19|377.07|375.47|0
1641840100000|2022-01-10 18:41:40|377.31|375.71|378.03|376.43|378.03|376.43|377.31|375.71|0
1641840110000|2022-01-10 18:41:50|377.79|376.19|378.75|377.15|378.75|377.15|377.79|376.19|0
1641840120000|2022-01-10 18:42:00|378.51|376.91|378.75|377.15|378.75|377.15|378.03|376.43|0
1641840130000|2022-01-10 18:42:10|378.51|376.91|379.95|378.35|379.95|378.35|378.51|376.91|0
1641840140000|2022-01-10 18:42:20|380.19|378.59|380.19|378.59|380.19|378.59|380.19|378.59|0
1641840150000|2022-01-10 18:42:30|379.95|378.35|380.42|378.82|380.42|378.82|379.95|378.35|0
1641840160000|2022-01-10 18:42:40|380.19|378.59|380.18|378.58|380.42|378.82|380.18|378.58|0
1641840170000|2022-01-10 18:42:50|380.42|378.82|381.14|379.54|381.14|379.54|380.42|378.82|0
1641840180000|2022-01-10 18:43:00|381.86|380.26|381.62|380.02|381.86|380.26|381.62|380.02|0
1641840190000|2022-01-10 18:43:10|381.86|380.26|382.1|380.5|382.1|380.5|381.62|380.02|0
1641840200000|2022-01-10 18:43:20|381.62|380.02|381.62|380.02|381.62|380.02|381.38|379.78|0
1641840210000|2022-01-10 18:43:30|381.86|380.26|381.62|380.02|381.86|380.26|381.62|380.02|0
1641840220000|2022-01-10 18:43:40|381.86|380.26|382.34|380.74|382.58|380.98|381.86|380.26|0
1641840230000|2022-01-10 18:43:50|382.1|380.5|381.86|380.26|382.1|380.5|381.14|379.54|0
1641840240000|2022-01-10 18:44:00|381.98|380.38|382.58|380.98|382.58|380.98|381.98|380.38|0
1641840250000|2022-01-10 18:44:10|382.34|380.74|381.86|380.26|382.34|380.74|381.86|380.26|0
1641840260000|2022-01-10 18:44:20|382.1|380.5|382.34|380.74|382.34|380.74|382.1|380.5|0
1641840270000|2022-01-10 18:44:30|382.1|380.5|382.34|380.74|382.58|380.98|382.1|380.5|0
1641840280000|2022-01-10 18:44:40|382.58|380.98|382.1|380.5|382.58|380.98|382.1|380.5|0
1641840290000|2022-01-10 18:44:50|382.34|380.74|382.34|380.74|382.34|380.74|382.1|380.5|0
1641840300000|2022-01-10 18:45:00|382.1|380.5|381.62|380.02|382.1|380.5|381.62|380.02|0
1641840310000|2022-01-10 18:45:10|382.1|380.5|381.38|379.78|382.1|380.5|381.38|379.78|0
1641840320000|2022-01-10 18:45:20|381.14|379.54|380.9|379.3|381.62|380.02|380.9|379.3|0
1641840330000|2022-01-10 18:45:30|381.38|379.78|381.14|379.54|381.38|379.78|380.9|379.3|0
1641840340000|2022-01-10 18:45:40|381.38|379.78|380.9|379.3|381.38|379.78|380.9|379.3|0
1641840350000|2022-01-10 18:45:50|380.66|379.06|380.66|379.06|380.9|379.3|380.66|379.06|0
1641840360000|2022-01-10 18:46:00|380.9|379.3|379.7|378.1|380.9|379.3|379.7|378.1|0
1641840370000|2022-01-10 18:46:10|379.94|378.34|379.7|378.1|379.94|378.34|379.7|378.1|0
1641840380000|2022-01-10 18:46:20|379.22|377.62|379.22|377.62|379.46|377.86|379.22|377.62|0
1641840390000|2022-01-10 18:46:30|379.46|377.86|379.94|378.34|379.94|378.34|379.46|377.86|0
1641840400000|2022-01-10 18:46:40|380.18|378.58|379.94|378.34|380.18|378.58|379.94|378.34|0
1641840410000|2022-01-10 18:46:50|380.42|378.82|380.42|378.82|380.9|379.3|380.42|378.82|0
1641840420000|2022-01-10 18:47:00|380.66|379.06|380.66|379.06|380.66|379.06|380.66|379.06|0
1641840430000|2022-01-10 18:47:10|381.14|379.54|380.66|379.06|381.14|379.54|380.66|379.06|0
1641840440000|2022-01-10 18:47:20|380.42|378.82|380.18|378.58|380.42|378.82|380.18|378.58|0
1641840450000|2022-01-10 18:47:30|380.42|378.82|381.38|379.78|381.38|379.78|380.18|378.58|0
1641840460000|2022-01-10 18:47:40|381.62|380.02|382.34|380.74|382.58|380.98|381.62|380.02|0
1641840470000|2022-01-10 18:47:50|382.58|380.98|384.02|382.42|384.02|382.42|382.58|380.98|0
1641840480000|2022-01-10 18:48:00|383.78|382.18|383.3|381.7|383.78|382.18|383.3|381.7|0
1641840490000|2022-01-10 18:48:10|383.06|381.46|383.06|381.46|383.06|381.46|383.06|381.46|0
1641840500000|2022-01-10 18:48:20|383.78|382.18|383.54|381.94|383.78|382.18|383.54|381.94|0
1641840510000|2022-01-10 18:48:30|383.78|382.18|384.74|383.14|384.74|383.14|383.78|382.18|0
1641840520000|2022-01-10 18:48:40|384.5|382.9|384.98|383.38|384.98|383.38|384.5|382.9|0
1641840530000|2022-01-10 18:48:50|384.74|383.14|385.22|383.62|385.22|383.62|384.74|383.14|0
1641840540000|2022-01-10 18:49:00|385.46|383.86|384.74|383.14|385.46|383.86|384.74|383.14|0
1641840550000|2022-01-10 18:49:10|384.5|382.9|385.22|383.62|385.46|383.86|384.5|382.9|0
1641840560000|2022-01-10 18:49:20|384.98|383.38|384.5|382.9|384.98|383.38|384.5|382.9|0
1641840570000|2022-01-10 18:49:30|384.26|382.66|384.26|382.66|384.5|382.9|384.26|382.66|0
1641840580000|2022-01-10 18:49:40|383.78|382.18|384.02|382.42|384.02|382.42|383.54|381.94|0
1641840590000|2022-01-10 18:49:50|384.26|382.66|384.5|382.9|384.5|382.9|384.26|382.66|0
1641840600000|2022-01-10 18:50:00|384.74|383.14|385.45|383.85|385.45|383.85|384.5|382.9|0
1641840610000|2022-01-10 18:50:10|385.21|383.61|385.69|384.09|385.69|384.09|385.21|383.61|0
1641840620000|2022-01-10 18:50:20|385.21|383.61|385.45|383.85|385.45|383.85|384.97|383.37|0
1641840630000|2022-01-10 18:50:30|385.69|384.09|387.14|385.54|387.38|385.78|385.69|384.09|0
1641840640000|2022-01-10 18:50:40|387.38|385.78|388.82|387.22|388.82|387.22|387.38|385.78|0
1641840650000|2022-01-10 18:50:50|388.34|386.74|388.58|386.98|388.82|387.22|388.34|386.74|0
1641840660000|2022-01-10 18:51:00|388.1|386.5|388.58|386.98|388.58|386.98|388.1|386.5|0
1641840670000|2022-01-10 18:51:10|388.34|386.74|387.62|386.02|388.34|386.74|387.62|386.02|0
1641840680000|2022-01-10 18:51:20|387.86|386.26|388.1|386.5|388.34|386.74|387.86|386.26|0
1641840690000|2022-01-10 18:51:30|388.34|386.74|388.82|387.22|388.82|387.22|388.34|386.74|0
1641840700000|2022-01-10 18:51:40|389.3|387.7|388.82|387.22|389.3|387.7|388.82|387.22|0
1641840710000|2022-01-10 18:51:50|388.58|386.98|389.3|387.7|389.3|387.7|388.58|386.98|0
1641840720000|2022-01-10 18:52:00|389.54|387.94|389.54|387.94|390.02|388.42|389.3|387.7|0
1641840730000|2022-01-10 18:52:10|389.3|387.7|389.78|388.18|389.78|388.18|389.06|387.46|0
1641840740000|2022-01-10 18:52:20|389.65|388.05|389.78|388.18|389.78|388.18|389.3|387.7|0
1641840750000|2022-01-10 18:52:30|390.02|388.42|390.37|388.77|390.5|388.9|390.02|388.42|0
1641840760000|2022-01-10 18:52:40|389.54|387.94|389.78|388.18|389.78|388.18|389.3|387.7|0
1641840770000|2022-01-10 18:52:50|390.02|388.42|389.78|388.18|390.26|388.66|389.78|388.18|0
1641840780000|2022-01-10 18:53:00|390.02|388.42|390.02|388.42|390.02|388.42|389.3|387.7|0
1641840790000|2022-01-10 18:53:10|390.74|389.14|390.98|389.38|390.98|389.38|390.74|389.14|0
1641840800000|2022-01-10 18:53:20|390.74|389.14|390.5|388.9|390.98|389.38|390.5|388.9|0
1641840810000|2022-01-10 18:53:30|390.74|389.14|390.74|389.14|391.22|389.62|390.74|389.14|0
1641840820000|2022-01-10 18:53:40|390.26|388.66|390.26|388.66|390.5|388.9|390.26|388.66|0
1641840830000|2022-01-10 18:53:50|390.02|388.42|390.02|388.42|390.02|388.42|390.02|388.42|0
1641840840000|2022-01-10 18:54:00|390.26|388.66|390.5|388.9|390.5|388.9|390.13|388.53|0
1641840850000|2022-01-10 18:54:10|390.74|389.14|390.26|388.66|390.74|389.14|390.26|388.66|0
1641840860000|2022-01-10 18:54:20|390.02|388.42|390.74|389.14|390.74|389.14|390.02|388.42|0
1641840870000|2022-01-10 18:54:30|390.5|388.9|390.26|388.66|390.5|388.9|390.26|388.66|0
1641840880000|2022-01-10 18:54:40|390.02|388.42|390.5|388.9|390.5|388.9|390.02|388.42|0
1641840890000|2022-01-10 18:54:50|390.26|388.66|390.02|388.42|390.26|388.66|390.02|388.42|0
1641840900000|2022-01-10 18:55:00|390.26|388.66|390.98|389.38|390.98|389.38|390.26|388.66|0
1641840910000|2022-01-10 18:55:10|390.5|388.9|390.98|389.38|390.98|389.38|390.5|388.9|0
1641840920000|2022-01-10 18:55:20|390.26|388.66|390.02|388.42|390.26|388.66|390.02|388.42|0
1641840930000|2022-01-10 18:55:30|390.26|388.66|390.26|388.66|390.5|388.9|390.26|388.66|0
1641840940000|2022-01-10 18:55:40|390.74|389.14|390.74|389.14|390.85|389.25|390.74|389.14|0
1641840950000|2022-01-10 18:55:50|390.5|388.9|391.7|390.1|391.7|390.1|390.5|388.9|0
1641840960000|2022-01-10 18:56:00|391.46|389.86|389.53|387.93|391.46|389.86|389.53|387.93|0
1641840970000|2022-01-10 18:56:10|390.02|388.42|390.02|388.42|390.02|388.42|390.02|388.42|0
1641840980000|2022-01-10 18:56:20|389.78|388.18|390.26|388.66|390.5|388.9|389.78|388.18|0
1641840990000|2022-01-10 18:56:30|390.5|388.9|389.78|388.18|390.5|388.9|389.78|388.18|0
1641841000000|2022-01-10 18:56:40|389.53|387.93|389.53|387.93|389.53|387.93|389.05|387.45|0
1641841010000|2022-01-10 18:56:50|389.29|387.69|387.37|385.77|389.29|387.69|387.37|385.77|0
1641841020000|2022-01-10 18:57:00|388.33|386.73|387.85|386.25|388.33|386.73|387.61|386.01|0
1641841030000|2022-01-10 18:57:10|387.37|385.77|387.37|385.77|387.37|385.77|386.89|385.29|0
1641841040000|2022-01-10 18:57:20|387.61|386.01|387.13|385.53|387.61|386.01|387.13|385.53|0
1641841050000|2022-01-10 18:57:30|387.37|385.77|385.45|383.85|387.37|385.77|385.45|383.85|0
1641841060000|2022-01-10 18:57:40|385.93|384.33|384.13|382.53|385.93|384.33|384.13|382.53|0
1641841070000|2022-01-10 18:57:50|384.73|383.13|384.01|382.41|384.73|383.13|383.77|382.17|0
1641841080000|2022-01-10 18:58:00|385.69|384.09|386.65|385.05|386.65|385.05|385.69|384.09|0
1641841090000|2022-01-10 18:58:10|386.41|384.81|387.13|385.53|387.13|385.53|386.41|384.81|0
1641841100000|2022-01-10 18:58:20|386.65|385.05|386.89|385.29|386.89|385.29|386.65|385.05|0
1641841110000|2022-01-10 18:58:30|387.13|385.53|387.61|386.01|387.61|386.01|387.13|385.53|0
1641841120000|2022-01-10 18:58:40|387.37|385.77|387.13|385.53|387.37|385.77|386.65|385.05|0
1641841130000|2022-01-10 18:58:50|387.61|386.01|387.37|385.77|387.61|386.01|387.37|385.77|0
1641841140000|2022-01-10 18:59:00|388.57|386.97|389.05|387.45|389.05|387.45|388.57|386.97|0
1641841150000|2022-01-10 18:59:10|388.81|387.21|388.57|386.97|389.05|387.45|388.57|386.97|0
1641841160000|2022-01-10 18:59:20|389.05|387.45|389.05|387.45|389.05|387.45|388.81|387.21|0
1641841170000|2022-01-10 18:59:30|388.81|387.21|388.33|386.73|388.81|387.21|388.33|386.73|0
1641841180000|2022-01-10 18:59:40|388.81|387.21|388.81|387.21|389.05|387.45|388.57|386.97|0
1641841190000|2022-01-10 18:59:50|388.57|386.97|389.29|387.69|389.29|387.69|388.57|386.97|0
1641841200000|2022-01-10 19:00:00|388.81|387.21|390.01|388.41|390.01|388.41|388.57|386.97|0
1641841210000|2022-01-10 19:00:10|388.09|386.49|388.09|386.49|388.09|386.49|387.85|386.25|0
1641841220000|2022-01-10 19:00:20|389.77|388.17|389.05|387.45|389.77|388.17|389.05|387.45|0
1641841230000|2022-01-10 19:00:30|388.81|387.21|389.05|387.45|389.05|387.45|388.81|387.21|0
1641841240000|2022-01-10 19:00:40|389.77|388.17|389.53|387.93|389.77|388.17|389.53|387.93|0
1641841250000|2022-01-10 19:00:50|389.77|388.17|389.29|387.69|389.77|388.17|389.29|387.69|0
1641841260000|2022-01-10 19:01:00|389.53|387.93|390.73|389.13|390.73|389.13|389.53|387.93|0
1641841270000|2022-01-10 19:01:10|390.97|389.37|390.97|389.37|391.22|389.62|390.97|389.37|0
1641841280000|2022-01-10 19:01:20|391.09|389.49|391.46|389.86|391.46|389.86|391.09|389.49|0
1641841290000|2022-01-10 19:01:30|391.22|389.62|391.7|390.1|391.7|390.1|391.22|389.62|0
1641841300000|2022-01-10 19:01:40|391.94|390.34|392.42|390.82|392.42|390.82|391.94|390.34|0
1641841310000|2022-01-10 19:01:50|392.66|391.06|393.86|392.26|393.86|392.26|392.66|391.06|0
1641841320000|2022-01-10 19:02:00|393.38|391.78|392.9|391.3|393.38|391.78|392.9|391.3|0
1641841330000|2022-01-10 19:02:10|393.14|391.54|394.1|392.5|394.1|392.5|393.14|391.54|0
1641841340000|2022-01-10 19:02:20|394.34|392.74|394.58|392.98|394.58|392.98|394.1|392.5|0
1641841350000|2022-01-10 19:02:30|394.34|392.74|393.86|392.26|394.34|392.74|393.86|392.26|0
1641841360000|2022-01-10 19:02:40|393.98|392.38|393.86|392.26|394.1|392.5|393.86|392.26|0
1641841370000|2022-01-10 19:02:50|394.1|392.5|394.34|392.74|394.34|392.74|394.1|392.5|0
1641841380000|2022-01-10 19:03:00|394.58|392.98|395.31|393.71|395.31|393.71|394.58|392.98|0
1641841390000|2022-01-10 19:03:10|394.34|392.74|393.38|391.78|394.34|392.74|393.38|391.78|0
1641841400000|2022-01-10 19:03:20|393.62|392.02|393.38|391.78|393.62|392.02|393.38|391.78|0
1641841410000|2022-01-10 19:03:30|392.9|391.3|393.14|391.54|393.14|391.54|392.66|391.06|0
1641841420000|2022-01-10 19:03:40|392.9|391.3|393.14|391.54|393.14|391.54|392.66|391.06|0
1641841430000|2022-01-10 19:03:50|393.86|392.26|393.62|392.02|393.86|392.26|393.62|392.02|0
1641841440000|2022-01-10 19:04:00|393.86|392.26|394.1|392.5|394.1|392.5|393.86|392.26|0
1641841450000|2022-01-10 19:04:10|393.86|392.26|393.14|391.54|394.58|392.98|393.14|391.54|0
1641841460000|2022-01-10 19:04:20|393.38|391.78|394.34|392.74|394.34|392.74|393.38|391.78|0
1641841470000|2022-01-10 19:04:30|395.31|393.71|395.07|393.47|395.55|393.95|395.07|393.47|0
1641841480000|2022-01-10 19:04:40|394.82|393.22|395.55|393.95|395.55|393.95|394.82|393.22|0
1641841490000|2022-01-10 19:04:50|395.79|394.19|395.79|394.19|395.79|394.19|395.55|393.95|0
1641841500000|2022-01-10 19:05:00|395.66|394.06|395.07|393.47|395.66|394.06|394.82|393.22|0
1641841510000|2022-01-10 19:05:10|394.82|393.22|394.82|393.22|395.07|393.47|394.58|392.98|0
1641841520000|2022-01-10 19:05:20|395.07|393.47|393.86|392.26|395.07|393.47|393.86|392.26|0
1641841530000|2022-01-10 19:05:30|393.74|392.14|393.86|392.26|393.86|392.26|393.38|391.78|0
1641841540000|2022-01-10 19:05:40|393.62|392.02|394.1|392.5|394.1|392.5|393.62|392.02|0
1641841550000|2022-01-10 19:05:50|394.34|392.74|395.55|393.95|395.55|393.95|394.34|392.74|0
1641841560000|2022-01-10 19:06:00|395.06|393.46|393.25|391.65|395.06|393.46|393.25|391.65|0
1641841570000|2022-01-10 19:06:10|393.1|391.5|393.1|391.5|393.58|391.98|393.1|391.5|0
1641841580000|2022-01-10 19:06:20|393.34|391.74|393.82|392.22|394.3|392.7|393.34|391.74|0
1641841590000|2022-01-10 19:06:30|394.79|393.19|395.27|393.67|395.27|393.67|394.54|392.94|0
1641841600000|2022-01-10 19:06:40|395.03|393.43|395.51|393.91|395.51|393.91|395.03|393.43|0
1641841610000|2022-01-10 19:06:50|396.23|394.63|395.51|393.91|396.23|394.63|395.51|393.91|0
1641841620000|2022-01-10 19:07:00|395.99|394.39|396.48|394.88|396.48|394.88|395.99|394.39|0
1641841630000|2022-01-10 19:07:10|396.72|395.12|397.93|396.33|398.17|396.57|396.72|395.12|0
1641841640000|2022-01-10 19:07:20|398.17|396.57|398.41|396.81|398.65|397.05|398.17|396.57|0
1641841650000|2022-01-10 19:07:30|398.65|397.05|398.89|397.29|398.89|397.29|398.65|397.05|0
1641841660000|2022-01-10 19:07:40|398.41|396.81|398.41|396.81|398.41|396.81|398.17|396.57|0
1641841670000|2022-01-10 19:07:50|398.17|396.57|398.17|396.57|398.41|396.81|397.93|396.33|0
1641841680000|2022-01-10 19:08:00|397.68|396.08|399.13|397.53|399.13|397.53|397.44|395.84|0
1641841690000|2022-01-10 19:08:10|398.89|397.29|398.17|396.57|398.89|397.29|398.17|396.57|0
1641841700000|2022-01-10 19:08:20|397.93|396.33|397.68|396.08|398.17|396.57|397.68|396.08|0
1641841710000|2022-01-10 19:08:30|397.8|396.2|398.17|396.57|398.17|396.57|397.8|396.2|0
1641841720000|2022-01-10 19:08:40|398.41|396.81|398.65|397.05|398.65|397.05|398.41|396.81|0
1641841730000|2022-01-10 19:08:50|398.89|397.29|398.89|397.29|398.89|397.29|398.65|397.05|0
1641841740000|2022-01-10 19:09:00|399.13|397.53|398.89|397.29|399.13|397.53|398.89|397.29|0
1641841750000|2022-01-10 19:09:10|399.13|397.53|399.13|397.53|399.38|397.78|399.13|397.53|0
1641841760000|2022-01-10 19:09:20|398.89|397.29|398.65|397.05|399.13|397.53|398.65|397.05|0
1641841770000|2022-01-10 19:09:30|399.49|397.89|399.13|397.53|399.62|398.02|399.13|397.53|0
1641841780000|2022-01-10 19:09:40|399.38|397.78|399.38|397.78|399.38|397.78|399.38|397.78|0
1641841790000|2022-01-10 19:09:50|399.62|398.02|399.62|398.02|399.86|398.26|399.38|397.78|0
1641841800000|2022-01-10 19:10:00|399.38|397.78|399.38|397.78|399.62|398.02|399.38|397.78|0
1641841810000|2022-01-10 19:10:10|399.86|398.26|399.62|398.02|399.86|398.26|399.13|397.53|0
1641841820000|2022-01-10 19:10:20|399.38|397.78|398.17|396.57|399.38|397.78|398.17|396.57|0
1641841830000|2022-01-10 19:10:30|397.68|396.08|396.72|395.12|397.68|396.08|396.72|395.12|0
1641841840000|2022-01-10 19:10:40|396.47|394.87|395.99|394.39|396.47|394.87|395.99|394.39|0
1641841850000|2022-01-10 19:10:50|395.75|394.15|395.51|393.91|395.75|394.15|395.51|393.91|0
1641841860000|2022-01-10 19:11:00|395.27|393.67|396.72|395.12|396.72|395.12|395.27|393.67|0
1641841870000|2022-01-10 19:11:10|395.75|394.15|396.23|394.63|396.23|394.63|395.75|394.15|0
1641841880000|2022-01-10 19:11:20|395.99|394.39|395.51|393.91|395.99|394.39|395.02|393.42|0
1641841890000|2022-01-10 19:11:30|395.75|394.15|396.47|394.87|396.72|395.12|395.75|394.15|0
1641841900000|2022-01-10 19:11:40|396.23|394.63|396.23|394.63|396.23|394.63|395.99|394.39|0
1641841910000|2022-01-10 19:11:50|395.51|393.91|395.99|394.39|396.23|394.63|395.51|393.91|0
1641841920000|2022-01-10 19:12:00|396.23|394.63|396.96|395.36|396.96|395.36|396.23|394.63|0
1641841930000|2022-01-10 19:12:10|397.44|395.84|396.71|395.11|397.68|396.08|396.71|395.11|0
1641841940000|2022-01-10 19:12:20|395.99|394.39|395.42|393.82|395.99|394.39|395.18|393.58|0
1641841950000|2022-01-10 19:12:30|396.14|394.54|395.66|394.06|396.38|394.78|395.66|394.06|0
1641841960000|2022-01-10 19:12:40|395.42|393.82|395.18|393.58|395.42|393.82|395.18|393.58|0
1641841970000|2022-01-10 19:12:50|395.42|393.82|395.9|394.3|395.9|394.3|395.42|393.82|0
1641841980000|2022-01-10 19:13:00|395.66|394.06|396.14|394.54|396.62|395.02|395.66|394.06|0
1641841990000|2022-01-10 19:13:10|396.38|394.78|395.9|394.3|396.38|394.78|395.9|394.3|0
1641842000000|2022-01-10 19:13:20|396.14|394.54|397.11|395.51|397.11|395.51|396.14|394.54|0
1641842010000|2022-01-10 19:13:30|397.35|395.75|396.86|395.26|397.35|395.75|396.86|395.26|0
1641842020000|2022-01-10 19:13:40|396.62|395.02|396.14|394.54|396.86|395.26|396.14|394.54|0
1641842030000|2022-01-10 19:13:50|396.38|394.78|396.86|395.26|396.86|395.26|396.38|394.78|0
1641842040000|2022-01-10 19:14:00|396.62|395.02|397.11|395.51|397.11|395.51|396.62|395.02|0
1641842050000|2022-01-10 19:14:10|396.86|395.26|397.11|395.51|397.11|395.51|396.86|395.26|0
1641842060000|2022-01-10 19:14:20|396.98|395.38|397.11|395.51|397.11|395.51|396.98|395.38|0
1641842070000|2022-01-10 19:14:30|397.22|395.62|397.35|395.75|397.35|395.75|397.11|395.51|0
1641842080000|2022-01-10 19:14:40|397.59|395.99|397.35|395.75|397.59|395.99|396.86|395.26|0
1641842090000|2022-01-10 19:14:50|397.11|395.51|397.11|395.51|397.35|395.75|397.11|395.51|0
1641842100000|2022-01-10 19:15:00|396.14|394.54|397.59|395.99|397.59|395.99|396.14|394.54|0
1641842110000|2022-01-10 19:15:10|398.07|396.47|399.04|397.44|399.04|397.44|398.07|396.47|0
1641842120000|2022-01-10 19:15:20|399.28|397.68|398.55|396.95|399.28|397.68|398.55|396.95|0
1641842130000|2022-01-10 19:15:30|399.04|397.44|399.28|397.68|399.28|397.68|399.04|397.44|0
1641842140000|2022-01-10 19:15:40|399.52|397.92|399.52|397.92|399.52|397.92|399.28|397.68|0
1641842150000|2022-01-10 19:15:50|399.76|398.16|400|398.4|400|398.4|399.28|397.68|0
1641842160000|2022-01-10 19:16:00|400.49|398.89|400.49|398.89|400.97|399.37|400.49|398.89|0
1641842170000|2022-01-10 19:16:10|400.97|399.37|402.42|400.82|402.42|400.82|400.97|399.37|0
1641842180000|2022-01-10 19:16:20|402.18|400.58|403.15|401.55|403.15|401.55|402.18|400.58|0
1641842190000|2022-01-10 19:16:30|402.9|401.3|402.9|401.3|403.15|401.55|402.9|401.3|0
1641842200000|2022-01-10 19:16:40|402.66|401.06|402.42|400.82|402.66|401.06|402.42|400.82|0
1641842210000|2022-01-10 19:16:50|402.66|401.06|402.66|401.06|402.66|401.06|402.42|400.82|0
1641842220000|2022-01-10 19:17:00|402.18|400.58|401.45|399.85|402.18|400.58|401.33|399.73|0
1641842230000|2022-01-10 19:17:10|400.73|399.13|400.24|398.64|400.97|399.37|400.24|398.64|0
1641842240000|2022-01-10 19:17:20|400.49|398.89|400.97|399.37|401.21|399.61|400.49|398.89|0
1641842250000|2022-01-10 19:17:30|400.73|399.13|400.73|399.13|400.73|399.13|400.49|398.89|0
1641842260000|2022-01-10 19:17:40|400.49|398.89|401.21|399.61|401.21|399.61|400.49|398.89|0
1641842270000|2022-01-10 19:17:50|400.97|399.37|400.24|398.64|400.97|399.37|400.24|398.64|0
1641842280000|2022-01-10 19:18:00|400|398.4|399.28|397.68|400|398.4|399.04|397.44|0
1641842290000|2022-01-10 19:18:10|399.04|397.44|398.79|397.19|399.04|397.44|398.79|397.19|0
1641842300000|2022-01-10 19:18:20|399.04|397.44|398.79|397.19|399.04|397.44|398.55|396.95|0
1641842310000|2022-01-10 19:18:30|398.55|396.95|398.55|396.95|398.79|397.19|398.55|396.95|0
1641842320000|2022-01-10 19:18:40|397.83|396.23|398.07|396.47|398.31|396.71|397.83|396.23|0
1641842330000|2022-01-10 19:18:50|397.59|395.99|397.59|395.99|398.07|396.47|397.59|395.99|0
1641842340000|2022-01-10 19:19:00|397.34|395.74|398.79|397.19|398.79|397.19|397.34|395.74|0
1641842350000|2022-01-10 19:19:10|398.55|396.95|398.55|396.95|398.55|396.95|398.55|396.95|0
1641842360000|2022-01-10 19:19:20|398.79|397.19|398.79|397.19|398.79|397.19|398.55|396.95|0
1641842370000|2022-01-10 19:19:30|399.03|397.43|398.79|397.19|399.03|397.43|398.79|397.19|0
1641842380000|2022-01-10 19:19:40|399.28|397.68|399.52|397.92|399.52|397.92|399.28|397.68|0
1641842390000|2022-01-10 19:19:50|399.28|397.68|399.03|397.43|399.28|397.68|399.03|397.43|0
1641842400000|2022-01-10 19:20:00|398.31|396.71|398.31|396.71|398.31|396.71|398.07|396.47|0
1641842410000|2022-01-10 19:20:10|398.79|397.19|398.07|396.47|398.79|397.19|397.83|396.23|0
1641842420000|2022-01-10 19:20:20|398.31|396.71|397.59|395.99|398.31|396.71|397.59|395.99|0
1641842430000|2022-01-10 19:20:30|397.83|396.23|399.03|397.43|399.03|397.43|397.83|396.23|0
1641842440000|2022-01-10 19:20:40|399.52|397.92|399.76|398.16|399.76|398.16|399.52|397.92|0
1641842450000|2022-01-10 19:20:50|399.87|398.27|400.48|398.88|400.48|398.88|399.87|398.27|0
1641842460000|2022-01-10 19:21:00|400.97|399.37|400.24|398.64|400.97|399.37|400.24|398.64|0
1641842470000|2022-01-10 19:21:10|400.48|398.88|400.97|399.37|400.97|399.37|400.48|398.88|0
1641842480000|2022-01-10 19:21:20|401.21|399.61|400.24|398.64|401.21|399.61|400.24|398.64|0
1641842490000|2022-01-10 19:21:30|400|398.4|400.97|399.37|400.97|399.37|400|398.4|0
1641842500000|2022-01-10 19:21:40|400.72|399.12|400.48|398.88|400.72|399.12|400.48|398.88|0
1641842510000|2022-01-10 19:21:50|400|398.4|399.76|398.16|400|398.4|399.76|398.16|0
1641842520000|2022-01-10 19:22:00|399.27|397.67|399.76|398.16|399.76|398.16|399.27|397.67|0
1641842530000|2022-01-10 19:22:10|400.48|398.88|400.24|398.64|400.72|399.12|400.24|398.64|0
1641842540000|2022-01-10 19:22:20|400|398.4|399.52|397.92|400|398.4|399.03|397.43|0
1641842550000|2022-01-10 19:22:30|399.39|397.79|399.27|397.67|399.39|397.79|398.55|396.95|0
1641842560000|2022-01-10 19:22:40|399.03|397.43|398.79|397.19|399.03|397.43|398.31|396.71|0
1641842570000|2022-01-10 19:22:50|398.31|396.71|398.31|396.71|398.31|396.71|398.07|396.47|0
1641842580000|2022-01-10 19:23:00|398.79|397.19|399.27|397.67|399.27|397.67|398.79|397.19|0
1641842590000|2022-01-10 19:23:10|399.52|397.92|399.52|397.92|399.52|397.92|399.27|397.67|0
1641842600000|2022-01-10 19:23:20|399.27|397.67|398.79|397.19|399.27|397.67|398.55|396.95|0
1641842610000|2022-01-10 19:23:30|399.03|397.43|398.79|397.19|399.27|397.67|398.79|397.19|0
1641842620000|2022-01-10 19:23:40|399.03|397.43|399.03|397.43|399.27|397.67|398.79|397.19|0
1641842630000|2022-01-10 19:23:50|398.79|397.19|398.79|397.19|399.03|397.43|398.79|397.19|0
1641842640000|2022-01-10 19:24:00|398.31|396.71|399.27|397.67|399.27|397.67|398.31|396.71|0
1641842650000|2022-01-10 19:24:10|399.03|397.43|399.52|397.92|399.52|397.92|399.03|397.43|0
1641842660000|2022-01-10 19:24:20|399.27|397.67|399.27|397.67|399.52|397.92|399.27|397.67|0
1641842670000|2022-01-10 19:24:30|398.55|396.95|398.79|397.19|398.79|397.19|398.55|396.95|0
1641842680000|2022-01-10 19:24:40|399.03|397.43|398.79|397.19|399.03|397.43|398.79|397.19|0
1641842690000|2022-01-10 19:24:50|398.55|396.95|398.79|397.19|398.79|397.19|398.55|396.95|0
1641842700000|2022-01-10 19:25:00|399.03|397.43|398.55|396.95|399.03|397.43|398.55|396.95|0
1641842710000|2022-01-10 19:25:10|399.51|397.91|399.51|397.91|399.76|398.16|399.51|397.91|0
1641842720000|2022-01-10 19:25:20|399.87|398.27|399.27|397.67|399.87|398.27|399.27|397.67|0
1641842730000|2022-01-10 19:25:30|399.51|397.91|399.27|397.67|399.76|398.16|399.27|397.67|0
1641842740000|2022-01-10 19:25:40|399.03|397.43|397.82|396.22|399.03|397.43|397.82|396.22|0
1641842750000|2022-01-10 19:25:50|398.31|396.71|397.34|395.74|398.31|396.71|397.34|395.74|0
1641842760000|2022-01-10 19:26:00|397.58|395.98|397.82|396.22|397.82|396.22|397.1|395.5|0
1641842770000|2022-01-10 19:26:10|397.34|395.74|397.1|395.5|397.82|396.22|397.1|395.5|0
1641842780000|2022-01-10 19:26:20|397.34|395.74|398.06|396.46|398.06|396.46|397.34|395.74|0
1641842790000|2022-01-10 19:26:30|397.58|395.98|398.06|396.46|398.06|396.46|397.58|395.98|0
1641842800000|2022-01-10 19:26:40|398.18|396.58|398.79|397.19|399.03|397.43|398.18|396.58|0
1641842810000|2022-01-10 19:26:50|399.03|397.43|399.03|397.43|399.03|397.43|399.03|397.43|0
1641842820000|2022-01-10 19:27:00|399.27|397.67|399.51|397.91|399.51|397.91|399.27|397.67|0
1641842830000|2022-01-10 19:27:10|399.27|397.67|400|398.4|400|398.4|399.03|397.43|0
1641842840000|2022-01-10 19:27:20|400.24|398.64|400.48|398.88|400.48|398.88|400|398.4|0
1641842850000|2022-01-10 19:27:30|400.72|399.12|401.45|399.85|401.45|399.85|400.72|399.12|0
1641842860000|2022-01-10 19:27:40|401.2|399.6|401.45|399.85|401.69|400.09|401.2|399.6|0
1641842870000|2022-01-10 19:27:50|401.2|399.6|400.96|399.36|401.2|399.6|400.96|399.36|0
1641842880000|2022-01-10 19:28:00|401.2|399.6|400.48|398.88|401.2|399.6|400.48|398.88|0
1641842890000|2022-01-10 19:28:10|400.96|399.36|400|398.4|400.96|399.36|400|398.4|0
1641842900000|2022-01-10 19:28:20|399.75|398.15|399.39|397.79|399.75|398.15|399.27|397.67|0
1641842910000|2022-01-10 19:28:30|399.51|397.91|400|398.4|400|398.4|399.51|397.91|0
1641842920000|2022-01-10 19:28:40|399.75|398.15|400.48|398.88|400.48|398.88|399.75|398.15|0
1641842930000|2022-01-10 19:28:50|399.75|398.15|400.24|398.64|400.24|398.64|399.75|398.15|0
1641842940000|2022-01-10 19:29:00|400|398.4|400.24|398.64|400.48|398.88|400|398.4|0
1641842950000|2022-01-10 19:29:10|400.96|399.36|400.96|399.36|401.2|399.6|400.96|399.36|0
1641842960000|2022-01-10 19:29:20|400.72|399.12|400.96|399.36|400.96|399.36|400.48|398.88|0
1641842970000|2022-01-10 19:29:30|400.59|398.99|401.2|399.6|401.2|399.6|400.59|398.99|0
1641842980000|2022-01-10 19:29:40|401.45|399.85|401.69|400.09|401.93|400.33|401.45|399.85|0
1641842990000|2022-01-10 19:29:50|400.84|399.24|400.72|399.12|400.84|399.24|400.59|398.99|0
1641843000000|2022-01-10 19:30:00|400.96|399.36|400.96|399.36|400.96|399.36|400.84|399.24|0
1641843010000|2022-01-10 19:30:10|400.24|398.64|400.84|399.24|400.84|399.24|400.24|398.64|0
1641843020000|2022-01-10 19:30:20|400.48|398.88|400.72|399.12|400.72|399.12|400.48|398.88|0
1641843030000|2022-01-10 19:30:30|400.48|398.88|399.51|397.91|400.72|399.12|399.51|397.91|0
1641843040000|2022-01-10 19:30:40|399.03|397.43|399.75|398.15|399.75|398.15|399.03|397.43|0
1641843050000|2022-01-10 19:30:50|400.24|398.64|401.2|399.6|401.2|399.6|400.24|398.64|0
1641843060000|2022-01-10 19:31:00|401.69|400.09|401.93|400.33|401.93|400.33|401.69|400.09|0
1641843070000|2022-01-10 19:31:10|401.56|399.96|401.56|399.96|401.56|399.96|401.56|399.96|0
1641843080000|2022-01-10 19:31:20|401.69|400.09|401.69|400.09|401.93|400.33|401.69|400.09|0
1641843090000|2022-01-10 19:31:30|401.93|400.33|402.65|401.05|402.65|401.05|401.93|400.33|0
1641843100000|2022-01-10 19:31:40|402.9|401.3|401.93|400.33|402.9|401.3|401.93|400.33|0
1641843110000|2022-01-10 19:31:50|401.69|400.09|402.17|400.57|402.17|400.57|401.44|399.84|0
1641843120000|2022-01-10 19:32:00|402.41|400.81|401.69|400.09|402.41|400.81|401.69|400.09|0
1641843130000|2022-01-10 19:32:10|401.44|399.84|400.24|398.64|401.44|399.84|400.24|398.64|0
1641843140000|2022-01-10 19:32:20|399.99|398.39|399.51|397.91|399.99|398.39|399.51|397.91|0
1641843150000|2022-01-10 19:32:30|399.27|397.67|398.3|396.7|399.75|398.15|398.3|396.7|0
1641843160000|2022-01-10 19:32:40|398.54|396.94|398.06|396.46|398.54|396.94|398.06|396.46|0
1641843170000|2022-01-10 19:32:50|398.54|396.94|398.54|396.94|398.54|396.94|398.3|396.7|0
1641843180000|2022-01-10 19:33:00|398.79|397.19|399.75|398.15|399.99|398.39|398.79|397.19|0
1641843190000|2022-01-10 19:33:10|399.03|397.43|399.27|397.67|399.27|397.67|399.03|397.43|0
1641843200000|2022-01-10 19:33:20|399.03|397.43|398.54|396.94|399.03|397.43|398.54|396.94|0
1641843210000|2022-01-10 19:33:30|398.66|397.06|399.27|397.67|399.27|397.67|398.66|397.06|0
1641843220000|2022-01-10 19:33:40|399.99|398.39|399.75|398.15|399.99|398.39|399.51|397.91|0
1641843230000|2022-01-10 19:33:50|399.99|398.39|400.72|399.12|400.72|399.12|399.99|398.39|0
1641843240000|2022-01-10 19:34:00|400.96|399.36|400.48|398.88|400.96|399.36|400.48|398.88|0
1641843250000|2022-01-10 19:34:10|400.23|398.63|401.2|399.6|401.44|399.84|400.23|398.63|0
1641843260000|2022-01-10 19:34:20|401.44|399.84|401.44|399.84|401.93|400.33|401.44|399.84|0
1641843270000|2022-01-10 19:34:30|401.93|400.33|401.93|400.33|402.65|401.05|401.93|400.33|0
1641843280000|2022-01-10 19:34:40|401.68|400.08|402.41|400.81|402.41|400.81|401.68|400.08|0
1641843290000|2022-01-10 19:34:50|402.65|401.05|403.14|401.54|403.14|401.54|402.65|401.05|0
1641843300000|2022-01-10 19:35:00|404.1|402.5|403.86|402.26|404.1|402.5|403.38|401.78|0
1641843310000|2022-01-10 19:35:10|404.1|402.5|403.62|402.02|404.1|402.5|403.62|402.02|0
1641843320000|2022-01-10 19:35:20|403.86|402.26|403.14|401.54|403.86|402.26|403.14|401.54|0
1641843330000|2022-01-10 19:35:30|403.62|402.02|403.62|402.02|403.86|402.26|403.62|402.02|0
1641843340000|2022-01-10 19:35:40|403.14|401.54|403.86|402.26|403.86|402.26|402.89|401.29|0
1641843350000|2022-01-10 19:35:50|404.34|402.74|402.89|401.29|404.34|402.74|402.89|401.29|0
1641843360000|2022-01-10 19:36:00|403.38|401.78|403.62|402.02|403.62|402.02|403.38|401.78|0
1641843370000|2022-01-10 19:36:10|403.38|401.78|403.62|402.02|403.62|402.02|403.38|401.78|0
1641843380000|2022-01-10 19:36:20|403.38|401.78|404.1|402.5|404.1|402.5|403.38|401.78|0
1641843390000|2022-01-10 19:36:30|404.34|402.74|404.83|403.23|404.83|403.23|404.34|402.74|0
1641843400000|2022-01-10 19:36:40|405.55|403.95|406.04|404.44|406.04|404.44|405.55|403.95|0
1641843410000|2022-01-10 19:36:50|405.8|404.2|405.55|403.95|406.04|404.44|405.55|403.95|0
1641843420000|2022-01-10 19:37:00|405.07|403.47|404.59|402.99|405.07|403.47|404.59|402.99|0
1641843430000|2022-01-10 19:37:10|403.86|402.26|403.86|402.26|403.86|402.26|403.62|402.02|0
1641843440000|2022-01-10 19:37:20|403.62|402.02|401.44|399.84|403.62|402.02|401.44|399.84|0
1641843450000|2022-01-10 19:37:30|401.2|399.6|401.44|399.84|401.44|399.84|401.2|399.6|0
1641843460000|2022-01-10 19:37:40|401.68|400.08|401.68|400.08|401.68|400.08|401.2|399.6|0
1641843470000|2022-01-10 19:37:50|401.92|400.32|402.17|400.57|402.41|400.81|401.68|400.08|0
1641843480000|2022-01-10 19:38:00|402.65|401.05|402.89|401.29|402.89|401.29|402.41|400.81|0
1641843490000|2022-01-10 19:38:10|403.13|401.53|402.89|401.29|403.13|401.53|402.89|401.29|0
1641843500000|2022-01-10 19:38:20|402.65|401.05|402.41|400.81|402.65|401.05|402.41|400.81|0
1641843510000|2022-01-10 19:38:30|401.92|400.32|402.41|400.81|402.41|400.81|401.92|400.32|0
1641843520000|2022-01-10 19:38:40|401.92|400.32|402.65|401.05|402.65|401.05|401.92|400.32|0
1641843530000|2022-01-10 19:38:50|402.17|400.57|402.17|400.57|402.41|400.81|402.17|400.57|0
1641843540000|2022-01-10 19:39:00|401.92|400.32|402.52|400.92|402.52|400.92|401.44|399.84|0
1641843550000|2022-01-10 19:39:10|402.65|401.05|401.92|400.32|402.65|401.05|401.92|400.32|0
1641843560000|2022-01-10 19:39:20|401.44|399.84|401.44|399.84|401.44|399.84|401.44|399.84|0
1641843570000|2022-01-10 19:39:30|401.68|400.08|401.92|400.32|401.92|400.32|401.68|400.08|0
1641843580000|2022-01-10 19:39:40|402.17|400.57|402.65|401.05|402.65|401.05|402.17|400.57|0
1641843590000|2022-01-10 19:39:50|402.41|400.81|401.92|400.32|402.41|400.81|401.92|400.32|0
1641843600000|2022-01-10 19:40:00|402.17|400.57|402.17|400.57|402.17|400.57|402.17|400.57|0
1641843610000|2022-01-10 19:40:10|402.65|401.05|402.89|401.29|402.89|401.29|402.65|401.05|0
1641843620000|2022-01-10 19:40:20|402.65|401.05|404.46|402.86|404.83|403.23|402.65|401.05|0
1641843630000|2022-01-10 19:40:30|404.58|402.98|404.34|402.74|404.58|402.98|404.34|402.74|0
1641843640000|2022-01-10 19:40:40|404.58|402.98|404.1|402.5|404.58|402.98|404.1|402.5|0
1641843650000|2022-01-10 19:40:50|405.31|403.71|405.07|403.47|405.31|403.71|405.07|403.47|0
1641843660000|2022-01-10 19:41:00|405.55|403.95|405.07|403.47|405.55|403.95|405.07|403.47|0
1641843670000|2022-01-10 19:41:10|404.58|402.98|404.34|402.74|404.58|402.98|404.34|402.74|0
1641843680000|2022-01-10 19:41:20|404.94|403.34|404.83|403.23|404.94|403.34|404.83|403.23|0
1641843690000|2022-01-10 19:41:30|403.62|402.02|404.83|403.23|404.83|403.23|403.62|402.02|0
1641843700000|2022-01-10 19:41:40|405.07|403.47|405.07|403.47|405.07|403.47|404.83|403.23|0
1641843710000|2022-01-10 19:41:50|404.83|403.23|405.55|403.95|405.55|403.95|404.83|403.23|0
1641843720000|2022-01-10 19:42:00|405.79|404.19|406.04|404.44|406.04|404.44|405.79|404.19|0
1641843730000|2022-01-10 19:42:10|406.28|404.68|406.76|405.16|406.76|405.16|406.28|404.68|0
1641843740000|2022-01-10 19:42:20|406.52|404.92|407.49|405.89|407.49|405.89|406.52|404.92|0
1641843750000|2022-01-10 19:42:30|407.36|405.76|407.49|405.89|407.49|405.89|407.36|405.76|0
1641843760000|2022-01-10 19:42:40|407.25|405.65|405.31|403.71|407.25|405.65|405.31|403.71|0
1641843770000|2022-01-10 19:42:50|405.07|403.47|404.34|402.74|405.07|403.47|404.34|402.74|0
1641843780000|2022-01-10 19:43:00|404.1|402.5|404.34|402.74|404.34|402.74|403.86|402.26|0
1641843790000|2022-01-10 19:43:10|404.1|402.5|403.86|402.26|404.1|402.5|403.61|402.01|0
1641843800000|2022-01-10 19:43:20|404.1|402.5|403.86|402.26|404.34|402.74|403.86|402.26|0
1641843810000|2022-01-10 19:43:30|403.37|401.77|402.89|401.29|403.61|402.01|402.89|401.29|0
1641843820000|2022-01-10 19:43:40|402.41|400.81|401.92|400.32|402.65|401.05|401.92|400.32|0
1641843830000|2022-01-10 19:43:50|401.68|400.08|400.95|399.35|401.68|400.08|400.95|399.35|0
1641843840000|2022-01-10 19:44:00|400.71|399.11|401.44|399.84|401.44|399.84|400.71|399.11|0
1641843850000|2022-01-10 19:44:10|401.92|400.32|401.44|399.84|401.92|400.32|401.44|399.84|0
1641843860000|2022-01-10 19:44:20|400.95|399.35|400.71|399.11|401.2|399.6|400.71|399.11|0
1641843870000|2022-01-10 19:44:30|400.95|399.35|401.44|399.84|401.44|399.84|400.95|399.35|0
1641843880000|2022-01-10 19:44:40|401.2|399.6|400.47|398.87|401.2|399.6|400.47|398.87|0
1641843890000|2022-01-10 19:44:50|400.23|398.63|399.26|397.66|400.47|398.87|399.26|397.66|0
1641843900000|2022-01-10 19:45:00|399.75|398.15|399.5|397.9|399.99|398.39|399.5|397.9|0
1641843910000|2022-01-10 19:45:10|399.75|398.15|399.62|398.02|399.99|398.39|399.62|398.02|0
1641843920000|2022-01-10 19:45:20|399.99|398.39|399.99|398.39|400.71|399.11|399.99|398.39|0
1641843930000|2022-01-10 19:45:30|400.23|398.63|400.47|398.87|400.47|398.87|400.23|398.63|0
1641843940000|2022-01-10 19:45:40|400.23|398.63|400.71|399.11|400.71|399.11|400.23|398.63|0
1641843950000|2022-01-10 19:45:50|401.68|400.08|401.44|399.84|401.68|400.08|401.44|399.84|0
1641843960000|2022-01-10 19:46:00|400.95|399.35|400.47|398.87|401.19|399.59|400.47|398.87|0
1641843970000|2022-01-10 19:46:10|400.71|399.11|400.23|398.63|400.71|399.11|400.23|398.63|0
1641843980000|2022-01-10 19:46:20|400.47|398.87|399.99|398.39|400.47|398.87|399.99|398.39|0
1641843990000|2022-01-10 19:46:30|400.47|398.87|401.44|399.84|401.68|400.08|400.47|398.87|0
1641844000000|2022-01-10 19:46:40|400.95|399.35|400.95|399.35|401.19|399.59|400.95|399.35|0
1641844010000|2022-01-10 19:46:50|400.71|399.11|400.95|399.35|400.95|399.35|400.71|399.11|0
1641844020000|2022-01-10 19:47:00|402.16|400.56|401.68|400.08|402.16|400.56|401.68|400.08|0
1641844030000|2022-01-10 19:47:10|401.44|399.84|401.44|399.84|401.44|399.84|401.19|399.59|0
1641844040000|2022-01-10 19:47:20|401.31|399.71|400.47|398.87|401.31|399.71|400.47|398.87|0
1641844050000|2022-01-10 19:47:30|401.07|399.47|400.95|399.35|401.07|399.47|400.95|399.35|0
1641844060000|2022-01-10 19:47:40|400.71|399.11|400.71|399.11|400.71|399.11|400.47|398.87|0
1641844070000|2022-01-10 19:47:50|400.47|398.87|399.99|398.39|400.47|398.87|399.99|398.39|0
1641844080000|2022-01-10 19:48:00|399.74|398.14|400.95|399.35|400.95|399.35|399.74|398.14|0
1641844090000|2022-01-10 19:48:10|400.71|399.11|400.47|398.87|400.71|399.11|400.47|398.87|0
1641844100000|2022-01-10 19:48:20|400.95|399.35|401.19|399.59|401.44|399.84|400.95|399.35|0
1641844110000|2022-01-10 19:48:30|401.44|399.84|401.44|399.84|401.44|399.84|401.19|399.59|0
1641844130000|2022-01-10 19:48:50|401.92|400.32|401.19|399.59|401.92|400.32|401.19|399.59|0
1641844140000|2022-01-10 19:49:00|401.44|399.84|401.19|399.59|401.44|399.84|401.19|399.59|0
1641844150000|2022-01-10 19:49:10|400.71|399.11|399.74|398.14|400.95|399.35|399.74|398.14|0
1641844160000|2022-01-10 19:49:20|399.5|397.9|400.71|399.11|400.95|399.35|399.5|397.9|0
1641844170000|2022-01-10 19:49:30|400.95|399.35|400.71|399.11|400.95|399.35|400.71|399.11|0
1641844180000|2022-01-10 19:49:40|400.23|398.63|400.47|398.87|400.47|398.87|400.23|398.63|0
1641844190000|2022-01-10 19:49:50|399.98|398.38|400.58|398.98|400.58|398.98|399.98|398.38|0
1641844200000|2022-01-10 19:50:00|400.71|399.11|400.47|398.87|401.19|399.59|400.47|398.87|0
1641844210000|2022-01-10 19:50:10|400.23|398.63|400.47|398.87|400.47|398.87|399.98|398.38|0
1641844220000|2022-01-10 19:50:20|400.71|399.11|399.26|397.66|400.71|399.11|399.26|397.66|0
1641844230000|2022-01-10 19:50:30|398.78|397.18|397.81|396.21|399.02|397.42|397.81|396.21|0
1641844240000|2022-01-10 19:50:40|397.57|395.97|397.81|396.21|398.05|396.45|397.57|395.97|0
1641844250000|2022-01-10 19:50:50|397.57|395.97|397.81|396.21|397.81|396.21|397.57|395.97|0
1641844260000|2022-01-10 19:51:00|398.05|396.45|397.57|395.97|398.29|396.69|397.57|395.97|0
1641844270000|2022-01-10 19:51:10|397.68|396.08|396.6|395|397.68|396.08|396.6|395|0
1641844280000|2022-01-10 19:51:20|396.36|394.76|396.6|395|396.6|395|396.36|394.76|0
1641844290000|2022-01-10 19:51:30|396.84|395.24|396.36|394.76|396.84|395.24|396.12|394.52|0
1641844300000|2022-01-10 19:51:40|395.64|394.04|396.12|394.52|396.36|394.76|395.64|394.04|0
1641844310000|2022-01-10 19:51:50|395.88|394.28|394.43|392.83|395.88|394.28|394.43|392.83|0
1641844320000|2022-01-10 19:52:00|395.15|393.55|395.64|394.04|395.64|394.04|395.15|393.55|0
1641844330000|2022-01-10 19:52:10|394.91|393.31|394.19|392.59|394.91|393.31|394.19|392.59|0
1641844340000|2022-01-10 19:52:20|394.43|392.83|393.47|391.87|394.43|392.83|393.47|391.87|0
1641844350000|2022-01-10 19:52:30|393.95|392.35|393.22|391.62|394.19|392.59|393.22|391.62|0
1641844360000|2022-01-10 19:52:40|393.47|391.87|392.74|391.14|393.47|391.87|392.74|391.14|0
1641844370000|2022-01-10 19:52:50|392.98|391.38|392.74|391.14|392.98|391.38|392.74|391.14|0
1641844380000|2022-01-10 19:53:00|392.5|390.9|392.5|390.9|392.74|391.14|392.26|390.66|0
1641844390000|2022-01-10 19:53:10|392.26|390.66|392.74|391.14|392.98|391.38|392.26|390.66|0
1641844400000|2022-01-10 19:53:20|392.5|390.9|392.26|390.66|392.5|390.9|392.26|390.66|0
1641844410000|2022-01-10 19:53:30|392.5|390.9|392.74|391.14|392.74|391.14|392.5|390.9|0
1641844420000|2022-01-10 19:53:40|393.22|391.62|392.74|391.14|393.22|391.62|392.74|391.14|0
1641844430000|2022-01-10 19:53:50|392.5|390.9|391.78|390.18|392.5|390.9|391.78|390.18|0
1641844440000|2022-01-10 19:54:00|391.54|389.94|391.54|389.94|391.54|389.94|391.54|389.94|0
1641844450000|2022-01-10 19:54:10|391.3|389.7|391.65|390.05|391.78|390.18|391.3|389.7|0
1641844460000|2022-01-10 19:54:20|391.3|389.7|392.13|390.53|392.13|390.53|391.3|389.7|0
1641844470000|2022-01-10 19:54:30|391.78|390.18|392.26|390.66|392.26|390.66|391.78|390.18|0
1641844480000|2022-01-10 19:54:40|392.5|390.9|392.26|390.66|392.98|391.38|392.26|390.66|0
1641844490000|2022-01-10 19:54:50|392.5|390.9|392.26|390.66|392.5|390.9|391.78|390.18|0
1641844500000|2022-01-10 19:55:00|392.13|390.53|392.5|390.9|392.5|390.9|392.13|390.53|0
1641844510000|2022-01-10 19:55:10|392.74|391.14|392.26|390.66|392.74|391.14|392.26|390.66|0
1641844520000|2022-01-10 19:55:20|392.5|390.9|391.78|390.18|392.5|390.9|391.78|390.18|0
1641844530000|2022-01-10 19:55:30|392.02|390.42|392.02|390.42|392.02|390.42|392.02|390.42|0
1641844540000|2022-01-10 19:55:40|391.54|389.94|391.78|390.18|391.78|390.18|391.05|389.45|0
1641844550000|2022-01-10 19:55:50|392.5|390.9|393.22|391.62|393.22|391.62|392.5|390.9|0
1641844560000|2022-01-10 19:56:00|393.46|391.86|393.46|391.86|393.46|391.86|393.22|391.62|0
1641844570000|2022-01-10 19:56:10|393.95|392.35|394.91|393.31|394.91|393.31|393.95|392.35|0
1641844580000|2022-01-10 19:56:20|395.15|393.55|395.39|393.79|395.39|393.79|395.15|393.55|0
1641844590000|2022-01-10 19:56:30|395.63|394.03|396.36|394.76|396.36|394.76|395.63|394.03|0
1641844600000|2022-01-10 19:56:40|396.6|395|395.88|394.28|396.6|395|395.88|394.28|0
1641844610000|2022-01-10 19:56:50|396.12|394.52|396.36|394.76|396.36|394.76|396.12|394.52|0
1641844620000|2022-01-10 19:57:00|396.12|394.52|396.6|395|396.6|395|396.12|394.52|0
1641844630000|2022-01-10 19:57:10|396.71|395.11|397.81|396.21|398.05|396.45|396.71|395.11|0
1641844640000|2022-01-10 19:57:20|397.56|395.96|397.56|395.96|397.56|395.96|397.32|395.72|0
1641844650000|2022-01-10 19:57:30|397.81|396.21|397.81|396.21|397.81|396.21|397.32|395.72|0
1641844660000|2022-01-10 19:57:40|398.05|396.45|398.05|396.45|398.05|396.45|398.05|396.45|0
1641844670000|2022-01-10 19:57:50|397.81|396.21|397.56|395.96|398.05|396.45|397.56|395.96|0
1641844680000|2022-01-10 19:58:00|397.81|396.21|399.5|397.9|399.5|397.9|397.81|396.21|0
1641844690000|2022-01-10 19:58:10|399.25|397.65|398.77|397.17|399.25|397.65|398.77|397.17|0
1641844700000|2022-01-10 19:58:20|399.25|397.65|399.74|398.14|399.74|398.14|399.25|397.65|0
1641844710000|2022-01-10 19:58:30|399.5|397.9|400.7|399.1|400.7|399.1|399.5|397.9|0
1641844720000|2022-01-10 19:58:40|400.46|398.86|400.7|399.1|400.7|399.1|400.22|398.62|0
1641844730000|2022-01-10 19:58:50|399.98|398.38|399.98|398.38|400.22|398.62|399.98|398.38|0
1641844740000|2022-01-10 19:59:00|399.74|398.14|399.5|397.9|399.74|398.14|399.37|397.77|0
1641844750000|2022-01-10 19:59:10|399.98|398.38|399.5|397.9|399.98|398.38|399.5|397.9|0
1641844760000|2022-01-10 19:59:20|399.25|397.65|398.53|396.93|399.25|397.65|398.53|396.93|0
1641844770000|2022-01-10 19:59:30|398.77|397.17|398.29|396.69|398.77|397.17|398.29|396.69|0
1641844790000|2022-01-10 19:59:50|399.01|397.41|399.25|397.65|399.25|397.65|399.01|397.41|0
1641844800000|2022-01-10 20:00:00|399.74|398.14|400.95|399.35|400.95|399.35|399.74|398.14|0
1641844810000|2022-01-10 20:00:10|400.7|399.1|400.95|399.35|400.95|399.35|400.7|399.1|0
1641844820000|2022-01-10 20:00:20|400.7|399.1|401.19|399.59|401.19|399.59|400.46|398.86|0
1641844830000|2022-01-10 20:00:30|401.67|400.07|402.15|400.55|402.15|400.55|401.67|400.07|0
1641844840000|2022-01-10 20:00:40|402.64|401.04|403.61|402.01|403.61|402.01|402.64|401.04|0
1641844850000|2022-01-10 20:00:50|403.12|401.52|402.88|401.28|403.12|401.52|402.64|401.04|0
1641844860000|2022-01-10 20:01:00|402.64|401.04|402.88|401.28|402.88|401.28|402.64|401.04|0
1641844870000|2022-01-10 20:01:10|403.12|401.52|403.85|402.25|403.85|402.25|403.12|401.52|0
1641844880000|2022-01-10 20:01:20|403.61|402.01|404.09|402.49|404.09|402.49|403.61|402.01|0
1641844890000|2022-01-10 20:01:30|403.85|402.25|403.12|401.52|403.85|402.25|403.12|401.52|0
1641844900000|2022-01-10 20:01:40|403.61|402.01|403.36|401.76|403.61|402.01|403.12|401.52|0
1641844910000|2022-01-10 20:01:50|402.88|401.28|402.15|400.55|402.88|401.28|402.15|400.55|0
1641844920000|2022-01-10 20:02:00|401.91|400.31|401.43|399.83|402.15|400.55|401.43|399.83|0
1641844930000|2022-01-10 20:02:10|400.94|399.34|399.98|398.38|400.94|399.34|399.98|398.38|0
1641844940000|2022-01-10 20:02:20|400.22|398.62|399.49|397.89|400.22|398.62|399.49|397.89|0
1641844950000|2022-01-10 20:02:30|399.74|398.14|399.49|397.89|399.74|398.14|399.49|397.89|0
1641844960000|2022-01-10 20:02:40|398.04|396.44|396.6|395|398.04|396.44|396.6|395|0
1641844970000|2022-01-10 20:02:50|396.35|394.75|395.87|394.27|396.35|394.75|395.87|394.27|0
1641844980000|2022-01-10 20:03:00|396.35|394.75|396.35|394.75|396.35|394.75|396.11|394.51|0
1641844990000|2022-01-10 20:03:10|397.08|395.48|399.01|397.41|399.01|397.41|397.08|395.48|0
1641845000000|2022-01-10 20:03:20|398.53|396.93|399.01|397.41|399.01|397.41|398.53|396.93|0
1641845010000|2022-01-10 20:03:30|399.25|397.65|399.49|397.89|399.49|397.89|399.25|397.65|0
1641845020000|2022-01-10 20:03:40|399.74|398.14|399.25|397.65|399.74|398.14|399.01|397.41|0
1641845030000|2022-01-10 20:03:50|399.01|397.41|398.53|396.93|399.01|397.41|398.53|396.93|0
1641845040000|2022-01-10 20:04:00|399.25|397.65|398.53|396.93|399.25|397.65|398.53|396.93|0
1641845050000|2022-01-10 20:04:10|399.01|397.41|399.49|397.89|399.49|397.89|399.01|397.41|0
1641845060000|2022-01-10 20:04:20|399.25|397.65|399.01|397.41|399.61|398.01|399.01|397.41|0
1641845070000|2022-01-10 20:04:30|398.04|396.44|396.84|395.24|398.04|396.44|396.84|395.24|0
1641845080000|2022-01-10 20:04:40|396.35|394.75|395.87|394.27|396.84|395.24|395.87|394.27|0
1641845090000|2022-01-10 20:04:50|395.63|394.03|395.87|394.27|395.87|394.27|395.63|394.03|0
1641845100000|2022-01-10 20:05:00|396.84|395.24|396.59|394.99|396.84|395.24|396.59|394.99|0
1641845110000|2022-01-10 20:05:10|397.08|395.48|396.84|395.24|397.08|395.48|396.59|394.99|0
1641845120000|2022-01-10 20:05:20|397.08|395.48|396.35|394.75|397.08|395.48|396.35|394.75|0
1641845130000|2022-01-10 20:05:30|392.01|390.41|391.29|389.69|392.01|390.41|391.29|389.69|0
1641845140000|2022-01-10 20:05:40|391.53|389.93|391.53|389.93|391.53|389.93|391.29|389.69|0
1641845150000|2022-01-10 20:05:50|392.01|390.41|392.73|391.13|392.73|391.13|392.01|390.41|0
1641845160000|2022-01-10 20:06:00|392.98|391.38|392.01|390.41|392.98|391.38|392.01|390.41|0
1641845170000|2022-01-10 20:06:10|391.77|390.17|389.6|388|391.77|390.17|389.6|388|0
1641845180000|2022-01-10 20:06:20|389.84|388.24|390.08|388.48|390.08|388.48|389.36|387.76|0
1641845190000|2022-01-10 20:06:30|389.84|388.24|388.4|386.8|389.84|388.24|388.4|386.8|0
1641845200000|2022-01-10 20:06:40|388.64|387.04|389.36|387.76|389.36|387.76|388.16|386.56|0
1641845210000|2022-01-10 20:06:50|389.12|387.52|389.36|387.76|389.36|387.76|388.64|387.04|0
1641845220000|2022-01-10 20:07:00|389.12|387.52|388.64|387.04|389.12|387.52|388.64|387.04|0
1641845230000|2022-01-10 20:07:10|388.88|387.28|388.88|387.28|388.88|387.28|388.4|386.8|0
1641845240000|2022-01-10 20:07:20|389.36|387.76|389.36|387.76|389.36|387.76|389.36|387.76|0
1641845250000|2022-01-10 20:07:30|389.12|387.52|389.12|387.52|389.36|387.76|389.12|387.52|0
1641845260000|2022-01-10 20:07:40|388.64|387.04|388.64|387.04|388.64|387.04|388.4|386.8|0
1641845270000|2022-01-10 20:07:50|388.4|386.8|388.64|387.04|388.64|387.04|388.4|386.8|0
1641845280000|2022-01-10 20:08:00|388.16|386.56|386.95|385.35|388.16|386.56|386.71|385.11|0
1641845290000|2022-01-10 20:08:10|386.71|385.11|386.71|385.11|386.95|385.35|386.47|384.87|0
1641845300000|2022-01-10 20:08:20|386.95|385.35|386.47|384.87|386.95|385.35|386.47|384.87|0
1641845310000|2022-01-10 20:08:30|386.95|385.35|386.71|385.11|387.44|385.84|386.71|385.11|0
1641845320000|2022-01-10 20:08:40|386.95|385.35|387.19|385.59|387.19|385.59|386.95|385.35|0
1641845330000|2022-01-10 20:08:50|387.43|385.83|386.95|385.35|387.43|385.83|386.71|385.11|0
1641845340000|2022-01-10 20:09:00|385.99|384.39|387.19|385.59|387.19|385.59|385.99|384.39|0
1641845350000|2022-01-10 20:09:10|388.4|386.8|390.56|388.96|390.56|388.96|388.4|386.8|0
1641845360000|2022-01-10 20:09:20|390.08|388.48|390.56|388.96|390.56|388.96|390.08|388.48|0
1641845370000|2022-01-10 20:09:30|391.05|389.45|390.08|388.48|391.05|389.45|389.36|387.76|0
1641845380000|2022-01-10 20:09:40|389.96|388.36|389.6|388|389.96|388.36|389.6|388|0
1641845390000|2022-01-10 20:09:50|389.84|388.24|390.32|388.72|390.32|388.72|389.84|388.24|0
1641845400000|2022-01-10 20:10:00|390.8|389.2|392.49|390.89|392.49|390.89|390.8|389.2|0
1641845410000|2022-01-10 20:10:10|392.97|391.37|391.77|390.17|392.97|391.37|391.77|390.17|0
1641845420000|2022-01-10 20:10:20|391.29|389.69|392.49|390.89|392.49|390.89|391.29|389.69|0
1641845430000|2022-01-10 20:10:30|392.25|390.65|392.49|390.89|393.09|391.49|392.25|390.65|0
1641845440000|2022-01-10 20:10:40|392.73|391.13|392.97|391.37|392.97|391.37|392.25|390.65|0
1641845450000|2022-01-10 20:10:50|393.45|391.85|394.9|393.3|394.9|393.3|393.45|391.85|0
1641845460000|2022-01-10 20:11:00|395.14|393.54|395.02|393.42|395.14|393.54|394.42|392.82|0
1641845470000|2022-01-10 20:11:10|395.38|393.78|396.83|395.23|397.56|395.96|395.38|393.78|0
1641845480000|2022-01-10 20:11:20|396.59|394.99|395.38|393.78|396.83|395.23|395.38|393.78|0
1641845490000|2022-01-10 20:11:30|395.14|393.54|394.94|393.34|395.87|394.27|394.94|393.34|0
1641845500000|2022-01-10 20:11:40|394.7|393.1|393.66|392.06|394.7|393.1|393.66|392.06|0
1641845510000|2022-01-10 20:11:50|393.18|391.58|394.24|392.64|394.24|392.64|393.18|391.58|0
1641845520000|2022-01-10 20:12:00|394.72|393.12|394.39|392.79|395.2|393.6|394.39|392.79|0
1641845530000|2022-01-10 20:12:10|393.42|391.82|391.97|390.37|393.42|391.82|391.97|390.37|0
1641845540000|2022-01-10 20:12:20|392.21|390.61|391.49|389.89|392.21|390.61|391.49|389.89|0
1641845550000|2022-01-10 20:12:30|391.73|390.13|391.25|389.65|391.73|390.13|391.25|389.65|0
1641845560000|2022-01-10 20:12:40|391.01|389.41|390.04|388.44|391.01|389.41|390.04|388.44|0
1641845570000|2022-01-10 20:12:50|389.8|388.2|389.8|388.2|389.8|388.2|389.56|387.96|0
1641845580000|2022-01-10 20:13:00|391.01|389.41|391.49|389.89|391.49|389.89|391.01|389.41|0
1641845590000|2022-01-10 20:13:10|391|389.4|391|389.4|391|389.4|390.76|389.16|0
1641845600000|2022-01-10 20:13:20|391.25|389.65|391.25|389.65|391.49|389.89|391.25|389.65|0
1641845610000|2022-01-10 20:13:30|391.73|390.13|391.97|390.37|391.97|390.37|391.73|390.13|0
1641845620000|2022-01-10 20:13:40|391.73|390.13|390.04|388.44|391.73|390.13|390.04|388.44|0
1641845630000|2022-01-10 20:13:50|390.52|388.92|390.28|388.68|390.52|388.92|390.28|388.68|0
1641845640000|2022-01-10 20:14:00|389.8|388.2|390.28|388.68|390.52|388.92|389.8|388.2|0
1641845650000|2022-01-10 20:14:10|390.52|388.92|390.76|389.16|390.76|389.16|390.52|388.92|0
1641845660000|2022-01-10 20:14:20|391|389.4|391|389.4|391|389.4|390.52|388.92|0
1641845670000|2022-01-10 20:14:30|390.52|388.92|391|389.4|391|389.4|390.52|388.92|0
1641845680000|2022-01-10 20:14:40|390.76|389.16|389.56|387.96|390.76|389.16|389.56|387.96|0
1641845690000|2022-01-10 20:14:50|389.8|388.2|389.19|387.59|389.8|388.2|389.07|387.47|0
1641845700000|2022-01-10 20:15:00|390.52|388.92|390.76|389.16|390.76|389.16|390.28|388.68|0
1641845710000|2022-01-10 20:15:10|389.56|387.96|387.87|386.27|389.56|387.96|387.87|386.27|0
1641845720000|2022-01-10 20:15:20|387.63|386.03|388.11|386.51|388.11|386.51|387.63|386.03|0
1641845730000|2022-01-10 20:15:30|386.9|385.3|388.11|386.51|388.11|386.51|386.42|384.82|0
1641845740000|2022-01-10 20:15:40|388.35|386.75|388.35|386.75|388.35|386.75|388.11|386.51|0
1641845750000|2022-01-10 20:15:50|388.83|387.23|391.24|389.64|391.24|389.64|388.83|387.23|0
1641845760000|2022-01-10 20:16:00|391.73|390.13|392.94|391.34|393.18|391.58|391.73|390.13|0
1641845770000|2022-01-10 20:16:10|393.66|392.06|392.69|391.09|393.66|392.06|391.97|390.37|0
1641845780000|2022-01-10 20:16:20|392.94|391.34|392.69|391.09|393.42|391.82|392.69|391.09|0
1641845790000|2022-01-10 20:16:30|391.49|389.89|392.45|390.85|392.45|390.85|391.49|389.89|0
1641845800000|2022-01-10 20:16:40|393.42|391.82|393.18|391.58|393.42|391.82|392.94|391.34|0
1641845810000|2022-01-10 20:16:50|393.9|392.3|394.87|393.27|394.87|393.27|393.9|392.3|0
1641845820000|2022-01-10 20:17:00|394.39|392.79|392.69|391.09|394.39|392.79|391.97|390.37|0
1641845830000|2022-01-10 20:17:10|392.45|390.85|391.73|390.13|392.94|391.34|391.73|390.13|0
1641845840000|2022-01-10 20:17:20|391.97|390.37|392.45|390.85|392.45|390.85|391.97|390.37|0
1641845850000|2022-01-10 20:17:30|392.94|391.34|392.21|390.61|392.94|391.34|392.21|390.61|0
1641845860000|2022-01-10 20:17:40|392.45|390.85|393.29|391.69|393.29|391.69|392.45|390.85|0
1641845870000|2022-01-10 20:17:50|393.18|391.58|392.93|391.33|393.18|391.58|392.93|391.33|0
1641845880000|2022-01-10 20:18:00|392.45|390.85|393.42|391.82|393.42|391.82|392.45|390.85|0
1641845890000|2022-01-10 20:18:10|393.18|391.58|393.42|391.82|393.42|391.82|392.93|391.33|0
1641845900000|2022-01-10 20:18:20|392.93|391.33|392.93|391.33|392.93|391.33|392.69|391.09|0
1641845910000|2022-01-10 20:18:30|392.69|391.09|393.9|392.3|393.9|392.3|392.69|391.09|0
1641845920000|2022-01-10 20:18:40|392.93|391.33|393.66|392.06|393.66|392.06|392.93|391.33|0
1641845930000|2022-01-10 20:18:50|393.42|391.82|392.69|391.09|393.42|391.82|392.69|391.09|0
1641845940000|2022-01-10 20:19:00|392.93|391.33|395.11|393.51|395.11|393.51|392.93|391.33|0
1641845950000|2022-01-10 20:19:10|394.87|393.27|394.63|393.03|394.87|393.27|394.63|393.03|0
1641845960000|2022-01-10 20:19:20|395.11|393.51|396.32|394.72|396.32|394.72|395.11|393.51|0
1641845970000|2022-01-10 20:19:30|396.8|395.2|396.32|394.72|397.04|395.44|396.32|394.72|0
1641845980000|2022-01-10 20:19:40|395.59|393.99|394.63|393.03|395.59|393.99|394.63|393.03|0
1641845990000|2022-01-10 20:19:50|394.5|392.9|393.18|391.58|394.5|392.9|391.73|390.13|0
1641846000000|2022-01-10 20:20:00|392.93|391.33|391.48|389.88|392.93|391.33|391.48|389.88|0
1641846010000|2022-01-10 20:20:10|391.73|390.13|391.48|389.88|391.73|390.13|391.48|389.88|0
1641846020000|2022-01-10 20:20:20|391.73|390.13|392.93|391.33|392.93|391.33|391.73|390.13|0
1641846030000|2022-01-10 20:20:30|393.42|391.82|393.29|391.69|393.42|391.82|393.29|391.69|0
1641846040000|2022-01-10 20:20:40|393.42|391.82|393.66|392.06|393.9|392.3|393.42|391.82|0
1641846050000|2022-01-10 20:20:50|393.29|391.69|393.42|391.82|393.42|391.82|393.17|391.57|0
1641846060000|2022-01-10 20:21:00|392.69|391.09|393.42|391.82|393.42|391.82|392.69|391.09|0
1641846070000|2022-01-10 20:21:10|393.9|392.3|394.38|392.78|394.38|392.78|393.9|392.3|0
1641846080000|2022-01-10 20:21:20|394.14|392.54|395.35|393.75|395.35|393.75|394.14|392.54|0
1641846090000|2022-01-10 20:21:30|395.59|393.99|394.87|393.27|395.59|393.99|394.87|393.27|0
1641846100000|2022-01-10 20:21:40|394.62|393.02|394.62|393.02|394.62|393.02|394.26|392.66|0
1641846110000|2022-01-10 20:21:50|394.87|393.27|391|389.4|394.87|393.27|391|389.4|0
1641846120000|2022-01-10 20:22:00|390.76|389.16|391|389.4|391.24|389.64|390.76|389.16|0
1641846130000|2022-01-10 20:22:10|391.24|389.64|391.48|389.88|391.84|390.24|391.24|389.64|0
1641846140000|2022-01-10 20:22:20|390.76|389.16|391|389.4|391|389.4|390.28|388.68|0
1641846150000|2022-01-10 20:22:30|391.97|390.37|391.97|390.37|391.97|390.37|391.72|390.12|0
1641846160000|2022-01-10 20:22:40|392.69|391.09|392.21|390.61|392.69|391.09|392.21|390.61|0
1641846170000|2022-01-10 20:22:50|391|389.4|390.52|388.92|391|389.4|390.52|388.92|0
1641846180000|2022-01-10 20:23:00|390.28|388.68|390.28|388.68|390.52|388.92|390.28|388.68|0
1641846190000|2022-01-10 20:23:10|391|389.4|391.97|390.37|391.97|390.37|391|389.4|0
1641846200000|2022-01-10 20:23:20|392.45|390.85|392.69|391.09|392.69|391.09|392.45|390.85|0
1641846210000|2022-01-10 20:23:30|392.45|390.85|393.17|391.57|393.17|391.57|392.45|390.85|0
1641846220000|2022-01-10 20:23:40|393.42|391.82|392.93|391.33|393.66|392.06|392.93|391.33|0
1641846230000|2022-01-10 20:23:50|393.17|391.57|392.93|391.33|393.17|391.57|392.93|391.33|0
1641846240000|2022-01-10 20:24:00|393.17|391.57|392.93|391.33|393.41|391.81|392.93|391.33|0
1641846250000|2022-01-10 20:24:10|393.66|392.06|393.9|392.3|394.14|392.54|393.66|392.06|0
1641846260000|2022-01-10 20:24:20|393.66|392.06|393.9|392.3|393.9|392.3|393.41|391.81|0
1641846270000|2022-01-10 20:24:30|394.14|392.54|394.87|393.27|394.87|393.27|394.14|392.54|0
1641846280000|2022-01-10 20:24:40|394.38|392.78|394.86|393.26|394.86|393.26|394.38|392.78|0
1641846290000|2022-01-10 20:24:50|395.35|393.75|395.11|393.51|395.35|393.75|394.62|393.02|0
1641846300000|2022-01-10 20:25:00|394.62|393.02|394.38|392.78|394.86|393.26|394.38|392.78|0
1641846310000|2022-01-10 20:25:10|394.62|393.02|394.62|393.02|395.35|393.75|394.62|393.02|0
1641846320000|2022-01-10 20:25:20|393.9|392.3|394.14|392.54|394.14|392.54|393.66|392.06|0
1641846330000|2022-01-10 20:25:30|394.38|392.78|394.14|392.54|394.62|393.02|394.14|392.54|0
1641846340000|2022-01-10 20:25:40|394.38|392.78|394.38|392.78|394.62|393.02|394.38|392.78|0
1641846350000|2022-01-10 20:25:50|395.11|393.51|396.07|394.47|396.07|394.47|395.11|393.51|0
1641846360000|2022-01-10 20:26:00|396.32|394.72|396.32|394.72|396.8|395.2|396.32|394.72|0
1641846370000|2022-01-10 20:26:10|396.56|394.96|397.53|395.93|397.53|395.93|396.56|394.96|0
1641846380000|2022-01-10 20:26:20|397.77|396.17|397.53|395.93|397.77|396.17|397.53|395.93|0
1641846390000|2022-01-10 20:26:30|397.28|395.68|397.28|395.68|397.53|395.93|397.28|395.68|0
1641846400000|2022-01-10 20:26:40|397.04|395.44|396.8|395.2|397.04|395.44|396.56|394.96|0
1641846410000|2022-01-10 20:26:50|397.04|395.44|397.53|395.93|397.53|395.93|396.8|395.2|0
1641846420000|2022-01-10 20:27:00|397.77|396.17|397.52|395.92|397.77|396.17|397.52|395.92|0
1641846430000|2022-01-10 20:27:10|397.28|395.68|397.04|395.44|397.28|395.68|397.04|395.44|0
1641846440000|2022-01-10 20:27:20|397.28|395.68|397.52|395.92|397.64|396.04|397.28|395.68|0
1641846450000|2022-01-10 20:27:30|397.04|395.44|397.04|395.44|397.04|395.44|396.8|395.2|0
1641846460000|2022-01-10 20:27:40|396.8|395.2|396.8|395.2|396.8|395.2|396.56|394.96|0
1641846470000|2022-01-10 20:27:50|396.56|394.96|396.31|394.71|396.56|394.96|396.31|394.71|0
1641846480000|2022-01-10 20:28:00|396.56|394.96|396.07|394.47|396.56|394.96|396.07|394.47|0
1641846490000|2022-01-10 20:28:10|395.83|394.23|396.31|394.71|396.31|394.71|395.83|394.23|0
1641846500000|2022-01-10 20:28:20|396.56|394.96|395.83|394.23|396.56|394.96|395.83|394.23|0
1641846510000|2022-01-10 20:28:30|395.35|393.75|394.86|393.26|395.59|393.99|394.86|393.26|0
1641846520000|2022-01-10 20:28:40|395.35|393.75|396.56|394.96|396.56|394.96|395.35|393.75|0
1641846530000|2022-01-10 20:28:50|396.31|394.71|396.43|394.83|396.43|394.83|396.07|394.47|0
1641846540000|2022-01-10 20:29:00|396.31|394.71|396.07|394.47|396.31|394.71|396.07|394.47|0
1641846550000|2022-01-10 20:29:10|395.83|394.23|396.07|394.47|396.31|394.71|395.83|394.23|0
1641846560000|2022-01-10 20:29:20|396.31|394.71|396.56|394.96|396.67|395.07|396.31|394.71|0
1641846570000|2022-01-10 20:29:30|396.31|394.71|396.31|394.71|396.31|394.71|396.07|394.47|0
1641846580000|2022-01-10 20:29:40|396.07|394.47|396.8|395.2|396.8|395.2|396.07|394.47|0
1641846590000|2022-01-10 20:29:50|397.04|395.44|396.07|394.47|397.52|395.92|396.07|394.47|0
1641846600000|2022-01-10 20:30:00|395.59|393.99|394.86|393.26|395.59|393.99|394.62|393.02|0
1641846610000|2022-01-10 20:30:10|394.38|392.78|395.1|393.5|395.1|393.5|393.89|392.29|0
1641846620000|2022-01-10 20:30:20|394.74|393.14|393.41|391.81|394.74|393.14|393.41|391.81|0
1641846630000|2022-01-10 20:30:30|393.89|392.29|394.62|393.02|394.62|393.02|393.89|392.29|0
1641846640000|2022-01-10 20:30:40|394.86|393.26|394.86|393.26|395.35|393.75|394.86|393.26|0
1641846650000|2022-01-10 20:30:50|394.38|392.78|393.17|391.57|394.38|392.78|393.17|391.57|0
1641846660000|2022-01-10 20:31:00|392.93|391.33|392.69|391.09|392.93|391.33|392.44|390.84|0
1641846670000|2022-01-10 20:31:10|392.93|391.33|391.96|390.36|392.93|391.33|391.96|390.36|0
1641846680000|2022-01-10 20:31:20|391.72|390.12|393.65|392.05|393.65|392.05|391.72|390.12|0
1641846690000|2022-01-10 20:31:30|393.53|391.93|391.96|390.36|393.53|391.93|391.96|390.36|0
1641846700000|2022-01-10 20:31:40|391.72|390.12|393.41|391.81|393.41|391.81|391.72|390.12|0
1641846710000|2022-01-10 20:31:50|394.01|392.41|394.86|393.26|395.1|393.5|394.01|392.41|0
1641846720000|2022-01-10 20:32:00|395.34|393.74|395.59|393.99|395.59|393.99|395.34|393.74|0
1641846730000|2022-01-10 20:32:10|397.04|395.44|397.52|395.92|397.52|395.92|397.04|395.44|0
1641846740000|2022-01-10 20:32:20|398.97|397.37|398.97|397.37|399.22|397.62|398.97|397.37|0
1641846750000|2022-01-10 20:32:30|399.22|397.62|399.22|397.62|399.22|397.62|398.97|397.37|0
1641846760000|2022-01-10 20:32:40|399.46|397.86|400.19|398.59|400.43|398.83|399.46|397.86|0
1641846770000|2022-01-10 20:32:50|400.43|398.83|400.91|399.31|400.91|399.31|400.19|398.59|0
1641846780000|2022-01-10 20:33:00|400.43|398.83|400.67|399.07|401.15|399.55|400.43|398.83|0
1641846790000|2022-01-10 20:33:10|400.19|398.59|400.54|398.94|400.54|398.94|399.46|397.86|0
1641846800000|2022-01-10 20:33:20|400.19|398.59|398.97|397.37|400.19|398.59|398.97|397.37|0
1641846810000|2022-01-10 20:33:30|398.01|396.41|398.73|397.13|398.73|397.13|398.01|396.41|0
1641846820000|2022-01-10 20:33:40|399.22|397.62|398.97|397.37|399.22|397.62|398.73|397.13|0
1641846830000|2022-01-10 20:33:50|398.73|397.13|398.97|397.37|398.97|397.37|398.73|397.13|0
1641846840000|2022-01-10 20:34:00|398.49|396.89|399.46|397.86|399.46|397.86|398.49|396.89|0
1641846850000|2022-01-10 20:34:10|399.7|398.1|399.7|398.1|399.94|398.34|399.46|397.86|0
1641846860000|2022-01-10 20:34:20|399.94|398.34|399.94|398.34|399.94|398.34|399.94|398.34|0
1641846870000|2022-01-10 20:34:30|399.7|398.1|399.22|397.62|399.7|398.1|398.97|397.37|0
1641846880000|2022-01-10 20:34:40|399.46|397.86|399.46|397.86|399.46|397.86|399.33|397.73|0
1641846890000|2022-01-10 20:34:50|399.7|398.1|400.91|399.31|400.91|399.31|399.7|398.1|0
1641846900000|2022-01-10 20:35:00|401.15|399.55|401.15|399.55|401.64|400.04|401.15|399.55|0
1641846910000|2022-01-10 20:35:10|400.91|399.31|401.15|399.55|401.15|399.55|400.91|399.31|0
1641846920000|2022-01-10 20:35:20|401.4|399.8|401.88|400.28|401.88|400.28|401.4|399.8|0
1641846930000|2022-01-10 20:35:30|402.37|400.77|402.37|400.77|402.37|400.77|402.12|400.52|0
1641846940000|2022-01-10 20:35:40|402.12|400.52|402.48|400.88|402.48|400.88|402.12|400.52|0
1641846950000|2022-01-10 20:35:50|403.09|401.49|403.58|401.98|403.58|401.98|403.09|401.49|0
1641846960000|2022-01-10 20:36:00|403.34|401.74|402.61|401.01|403.34|401.74|402.61|401.01|0
1641846970000|2022-01-10 20:36:10|401.75|400.15|401.64|400.04|402.12|400.52|401.64|400.04|0
1641846980000|2022-01-10 20:36:20|401.4|399.8|401.4|399.8|401.4|399.8|401.4|399.8|0
1641846990000|2022-01-10 20:36:30|400.67|399.07|400.67|399.07|400.67|399.07|400.43|398.83|0
1641847000000|2022-01-10 20:36:40|400.43|398.83|399.7|398.1|400.43|398.83|399.7|398.1|0
1641847010000|2022-01-10 20:36:50|399.94|398.34|398.49|396.89|400.18|398.58|398.49|396.89|0
1641847020000|2022-01-10 20:37:00|398.73|397.13|398|396.4|399.21|397.61|398|396.4|0
1641847030000|2022-01-10 20:37:10|398.25|396.65|397.52|395.92|398.25|396.65|397.39|395.79|0
1641847040000|2022-01-10 20:37:20|397.28|395.68|397.52|395.92|397.52|395.92|397.28|395.68|0
1641847050000|2022-01-10 20:37:30|397.28|395.68|398.73|397.13|398.73|397.13|397.28|395.68|0
1641847060000|2022-01-10 20:37:40|399.57|397.97|399.7|398.1|399.94|398.34|399.57|397.97|0
1641847070000|2022-01-10 20:37:50|398.97|397.37|399.81|398.21|399.94|398.34|398.97|397.37|0
1641847080000|2022-01-10 20:38:00|400.43|398.83|401.39|399.79|401.39|399.79|400.43|398.83|0
1641847090000|2022-01-10 20:38:10|401.15|399.55|401.88|400.28|401.88|400.28|400.91|399.31|0
1641847100000|2022-01-10 20:38:20|401.39|399.79|401.15|399.55|401.64|400.04|401.15|399.55|0
1641847110000|2022-01-10 20:38:30|401.39|399.79|401.15|399.55|401.39|399.79|401.15|399.55|0
1641847120000|2022-01-10 20:38:40|401.39|399.79|401.64|400.04|401.88|400.28|401.39|399.79|0
1641847130000|2022-01-10 20:38:50|401.88|400.28|402.36|400.76|402.36|400.76|401.88|400.28|0
1641847140000|2022-01-10 20:39:00|402.61|401.01|401.88|400.28|402.61|401.01|401.88|400.28|0
1641847150000|2022-01-10 20:39:10|402.36|400.76|402.61|401.01|402.61|401.01|402.36|400.76|0
1641847160000|2022-01-10 20:39:20|402.85|401.25|402.61|401.01|402.85|401.25|402.36|400.76|0
1641847170000|2022-01-10 20:39:30|402.36|400.76|401.64|400.04|402.36|400.76|401.64|400.04|0
1641847180000|2022-01-10 20:39:40|401.88|400.28|400.91|399.31|401.88|400.28|400.91|399.31|0
1641847190000|2022-01-10 20:39:50|400.67|399.07|399.7|398.1|400.67|399.07|399.7|398.1|0
1641847200000|2022-01-10 20:40:00|399.94|398.34|402.36|400.76|402.36|400.76|399.94|398.34|0
1641847210000|2022-01-10 20:40:10|402.12|400.52|403.58|401.98|403.58|401.98|402.12|400.52|0
1641847220000|2022-01-10 20:40:20|403.33|401.73|402.12|400.52|403.33|401.73|402.12|400.52|0
1641847230000|2022-01-10 20:40:30|401.88|400.28|402.61|401.01|402.61|401.01|401.88|400.28|0
1641847240000|2022-01-10 20:40:40|402.85|401.25|403.33|401.73|403.33|401.73|402.85|401.25|0
1641847250000|2022-01-10 20:40:50|403.09|401.49|402.36|400.76|403.09|401.49|402.36|400.76|0
1641847260000|2022-01-10 20:41:00|402.85|401.25|403.09|401.49|403.09|401.49|402.85|401.25|0
1641847270000|2022-01-10 20:41:10|403.33|401.73|404.06|402.46|404.06|402.46|403.33|401.73|0
1641847280000|2022-01-10 20:41:20|405.03|403.43|405.76|404.16|406.24|404.64|405.03|403.43|0
1641847290000|2022-01-10 20:41:30|406.49|404.89|406.73|405.13|406.73|405.13|406.12|404.52|0
1641847300000|2022-01-10 20:41:40|408.19|406.59|405.03|403.43|408.19|406.59|404.79|403.19|0
1641847310000|2022-01-10 20:41:50|404.55|402.95|402.85|401.25|404.79|403.19|402.85|401.25|0
1641847320000|2022-01-10 20:42:00|402.12|400.52|403.33|401.73|403.57|401.97|402.12|400.52|0
1641847330000|2022-01-10 20:42:10|402.6|401|401.88|400.28|402.6|401|401.39|399.79|0
1641847340000|2022-01-10 20:42:20|401.39|399.79|399.45|397.85|401.39|399.79|399.21|397.61|0
1641847350000|2022-01-10 20:42:30|399.21|397.61|399.21|397.61|399.7|398.1|399.21|397.61|0
1641847360000|2022-01-10 20:42:40|398.97|397.37|398.73|397.13|398.97|397.37|398.73|397.13|0
1641847370000|2022-01-10 20:42:50|398.49|396.89|398.97|397.37|399.21|397.61|398.49|396.89|0
1641847380000|2022-01-10 20:43:00|399.7|398.1|399.45|397.85|399.7|398.1|399.45|397.85|0
1641847390000|2022-01-10 20:43:10|399.21|397.61|398|396.4|399.21|397.61|397.76|396.16|0
1641847400000|2022-01-10 20:43:20|397.52|395.92|398.24|396.64|398.24|396.64|397.52|395.92|0
1641847410000|2022-01-10 20:43:30|398.73|397.13|398.73|397.13|398.97|397.37|398.73|397.13|0
1641847420000|2022-01-10 20:43:40|398|396.4|397.76|396.16|398.24|396.64|397.76|396.16|0
1641847430000|2022-01-10 20:43:50|398.24|396.64|398|396.4|398.24|396.64|398|396.4|0
1641847440000|2022-01-10 20:44:00|398.24|396.64|397.76|396.16|398.24|396.64|397.76|396.16|0
1641847450000|2022-01-10 20:44:10|397.52|395.92|399.94|398.34|399.94|398.34|397.52|395.92|0
1641847460000|2022-01-10 20:44:20|400.91|399.31|401.15|399.55|401.15|399.55|400.91|399.31|0
1641847470000|2022-01-10 20:44:30|401.39|399.79|402.36|400.76|402.6|401|401.39|399.79|0
1641847480000|2022-01-10 20:44:40|401.63|400.03|401.15|399.55|402.12|400.52|401.15|399.55|0
1641847490000|2022-01-10 20:44:50|401.39|399.79|401.39|399.79|401.63|400.03|401.15|399.55|0
1641847500000|2022-01-10 20:45:00|401.63|400.03|403.57|401.97|403.57|401.97|401.39|399.79|0
1641847510000|2022-01-10 20:45:10|404.79|403.19|405.76|404.16|405.76|404.16|404.54|402.94|0
1641847520000|2022-01-10 20:45:20|406|404.4|406.24|404.64|406.24|404.64|405.63|404.03|0
1641847530000|2022-01-10 20:45:30|405.27|403.67|405.51|403.91|405.76|404.16|405.27|403.67|0
1641847540000|2022-01-10 20:45:40|405.76|404.16|406.48|404.88|406.48|404.88|405.76|404.16|0
1641847550000|2022-01-10 20:45:50|406.24|404.64|406.73|405.13|406.97|405.37|406.24|404.64|0
1641847560000|2022-01-10 20:46:00|406.24|404.64|407.21|405.61|407.21|405.61|405.76|404.16|0
1641847570000|2022-01-10 20:46:10|408.18|406.58|407.82|406.22|408.18|406.58|407.82|406.22|0
1641847580000|2022-01-10 20:46:20|408.18|406.58|408.18|406.58|408.43|406.83|407.94|406.34|0
1641847590000|2022-01-10 20:46:30|408.43|406.83|406.48|404.88|408.43|406.83|406.48|404.88|0
1641847600000|2022-01-10 20:46:40|406.24|404.64|405.03|403.43|406.24|404.64|405.03|403.43|0
1641847610000|2022-01-10 20:46:50|405.51|403.91|406.73|405.13|406.73|405.13|405.27|403.67|0
1641847620000|2022-01-10 20:47:00|406|404.4|406.48|404.88|406.48|404.88|406|404.4|0
1641847630000|2022-01-10 20:47:10|407.21|405.61|407.21|405.61|407.21|405.61|407.21|405.61|0
1641847640000|2022-01-10 20:47:20|407.7|406.1|407.7|406.1|407.7|406.1|407.57|405.97|0
1641847650000|2022-01-10 20:47:30|407.94|406.34|408.91|407.31|408.91|407.31|407.94|406.34|0
1641847660000|2022-01-10 20:47:40|409.16|407.56|410.13|408.53|410.13|408.53|409.16|407.56|0
1641847670000|2022-01-10 20:47:50|409.64|408.04|408.67|407.07|409.64|408.04|408.67|407.07|0
1641847680000|2022-01-10 20:48:00|409.4|407.8|404.78|403.18|409.4|407.8|404.78|403.18|0
1641847690000|2022-01-10 20:48:10|403.57|401.97|403.33|401.73|404.06|402.46|403.33|401.73|0
1641847700000|2022-01-10 20:48:20|406.24|404.64|406|404.4|406.24|404.64|405.27|403.67|0
1641847710000|2022-01-10 20:48:30|405.76|404.16|404.3|402.7|405.76|404.16|404.3|402.7|0
1641847720000|2022-01-10 20:48:40|403.57|401.97|405.03|403.43|405.03|403.43|403.57|401.97|0
1641847730000|2022-01-10 20:48:50|405.51|403.91|405.03|403.43|405.51|403.91|404.3|402.7|0
1641847740000|2022-01-10 20:49:00|405.75|404.15|405.51|403.91|405.75|404.15|405.14|403.54|0
1641847750000|2022-01-10 20:49:10|405.03|403.43|403.57|401.97|405.51|403.91|403.57|401.97|0
1641847760000|2022-01-10 20:49:20|404.78|403.18|406|404.4|406|404.4|404.78|403.18|0
1641847770000|2022-01-10 20:49:30|406.24|404.64|405.51|403.91|406.24|404.64|405.51|403.91|0
1641847780000|2022-01-10 20:49:40|406.24|404.64|406.48|404.88|406.48|404.88|406|404.4|0
1641847790000|2022-01-10 20:49:50|406.24|404.64|407.45|405.85|407.45|405.85|405.75|404.15|0
1641847800000|2022-01-10 20:50:00|407.7|406.1|406.73|405.13|407.7|406.1|405.75|404.15|0
1641847810000|2022-01-10 20:50:10|405.75|404.15|407.21|405.61|407.21|405.61|405.75|404.15|0
1641847820000|2022-01-10 20:50:20|408.18|406.58|408.67|407.07|408.91|407.31|407.94|406.34|0
1641847830000|2022-01-10 20:50:30|409.15|407.55|408.91|407.31|409.15|407.55|408.67|407.07|0
1641847840000|2022-01-10 20:50:40|410|408.4|411.34|409.74|411.34|409.74|410|408.4|0
1641847850000|2022-01-10 20:50:50|411.83|410.23|410.61|409.01|411.83|410.23|410.13|408.53|0
1641847860000|2022-01-10 20:51:00|411.34|409.74|410.85|409.25|411.34|409.74|410.85|409.25|0
1641847870000|2022-01-10 20:51:10|411.1|409.5|410.61|409.01|411.1|409.5|410.61|409.01|0
1641847880000|2022-01-10 20:51:20|411.34|409.74|411.34|409.74|411.58|409.98|411.34|409.74|0
1641847890000|2022-01-10 20:51:30|411.83|410.23|410.13|408.53|411.83|410.23|410.13|408.53|0
1641847900000|2022-01-10 20:51:40|409.88|408.28|409.4|407.8|410.37|408.77|409.4|407.8|0
1641847910000|2022-01-10 20:51:50|409.15|407.55|410.13|408.53|410.37|408.77|409.15|407.55|0
1641847920000|2022-01-10 20:52:00|409.88|408.28|410.13|408.53|410.37|408.77|409.88|408.28|0
1641847930000|2022-01-10 20:52:10|409.64|408.04|408.91|407.31|409.64|408.04|408.91|407.31|0
1641847940000|2022-01-10 20:52:20|409.4|407.8|409.15|407.55|409.4|407.8|409.15|407.55|0
1641847950000|2022-01-10 20:52:30|409.4|407.8|410.61|409.01|410.61|409.01|409.4|407.8|0
1641847960000|2022-01-10 20:52:40|410.85|409.25|410.85|409.25|410.85|409.25|410.61|409.01|0
1641847970000|2022-01-10 20:52:50|411.58|409.98|411.34|409.74|411.58|409.98|411.34|409.74|0
1641847980000|2022-01-10 20:53:00|411.46|409.86|412.07|410.47|412.07|410.47|411.34|409.74|0
1641847990000|2022-01-10 20:53:10|411.83|410.23|411.83|410.23|411.83|410.23|411.34|409.74|0
1641848000000|2022-01-10 20:53:20|410.12|408.52|410.12|408.52|410.12|408.52|409.88|408.28|0
1641848010000|2022-01-10 20:53:30|410.85|409.25|411.58|409.98|411.58|409.98|410.85|409.25|0
1641848020000|2022-01-10 20:53:40|411.34|409.74|410.61|409.01|411.34|409.74|410.61|409.01|0
1641848030000|2022-01-10 20:53:50|409.88|408.28|409.88|408.28|409.88|408.28|409.64|408.04|0
1641848040000|2022-01-10 20:54:00|410.37|408.77|411.1|409.5|411.34|409.74|410.37|408.77|0
1641848050000|2022-01-10 20:54:10|411.34|409.74|412.07|410.47|412.07|410.47|411.34|409.74|0
1641848060000|2022-01-10 20:54:20|412.31|410.71|412.56|410.96|412.56|410.96|412.07|410.47|0
1641848070000|2022-01-10 20:54:30|413.04|411.44|412.8|411.2|413.04|411.44|412.8|411.2|0
1641848080000|2022-01-10 20:54:40|412.31|410.71|413.29|411.69|414.01|412.41|412.31|410.71|0
1641848090000|2022-01-10 20:54:50|414.5|412.9|412.56|410.96|414.5|412.9|412.56|410.96|0
1641848100000|2022-01-10 20:55:00|412.07|410.47|413.28|411.68|413.28|411.68|412.07|410.47|0
1641848110000|2022-01-10 20:55:10|414.99|413.39|416.45|414.85|416.94|415.34|414.99|413.39|0
1641848120000|2022-01-10 20:55:20|415.47|413.87|415.72|414.12|415.72|414.12|415.47|413.87|0
1641848130000|2022-01-10 20:55:30|416.94|415.34|417.67|416.07|417.67|416.07|416.69|415.09|0
1641848140000|2022-01-10 20:55:40|417.42|415.82|417.67|416.07|417.67|416.07|417.18|415.58|0
1641848150000|2022-01-10 20:55:50|417.91|416.31|417.91|416.31|417.91|416.31|417.67|416.07|0
1641848160000|2022-01-10 20:56:00|416.21|414.61|415.72|414.12|416.21|414.61|415.47|413.87|0
1641848170000|2022-01-10 20:56:10|416.2|414.6|416.2|414.6|416.32|414.72|416.2|414.6|0
1641848180000|2022-01-10 20:56:20|417.42|415.82|417.42|415.82|417.42|415.82|416.69|415.09|0
1641848190000|2022-01-10 20:56:30|417.18|415.58|416.69|415.09|417.42|415.82|416.69|415.09|0
1641848200000|2022-01-10 20:56:40|417.18|415.58|416.94|415.34|417.18|415.58|416.69|415.09|0
1641848210000|2022-01-10 20:56:50|416.69|415.09|416.69|415.09|416.94|415.34|416.69|415.09|0
1641848220000|2022-01-10 20:57:00|416.45|414.85|416.45|414.85|416.45|414.85|415.96|414.36|0
1641848230000|2022-01-10 20:57:10|416.69|415.09|418.15|416.55|418.15|416.55|416.69|415.09|0
1641848240000|2022-01-10 20:57:20|417.91|416.31|418.15|416.55|418.15|416.55|417.91|416.31|0
1641848250000|2022-01-10 20:57:30|418.64|417.04|417.91|416.31|418.88|417.28|417.91|416.31|0
1641848260000|2022-01-10 20:57:40|417.18|415.58|417.91|416.31|417.91|416.31|417.18|415.58|0
1641848270000|2022-01-10 20:57:50|418.4|416.8|418.15|416.55|418.4|416.8|417.67|416.07|0
1641848280000|2022-01-10 20:58:00|417.91|416.31|419.37|417.77|419.37|417.77|417.91|416.31|0
1641848290000|2022-01-10 20:58:10|419.13|417.53|419.86|418.26|419.86|418.26|419.13|417.53|0
1641848300000|2022-01-10 20:58:20|420.35|418.75|419.86|418.26|420.35|418.75|419.61|418.01|0
1641848310000|2022-01-10 20:58:30|420.1|418.5|420.35|418.75|420.59|418.99|420.1|418.5|0
1641848320000|2022-01-10 20:58:40|420.59|418.99|420.59|418.99|420.83|419.23|420.59|418.99|0
1641848330000|2022-01-10 20:58:50|420.83|419.23|421.08|419.48|421.08|419.48|420.83|419.23|0
1641848340000|2022-01-10 20:59:00|420.83|419.23|421.81|420.21|421.81|420.21|420.59|418.99|0
1641848350000|2022-01-10 20:59:10|422.3|420.7|421.81|420.21|423.03|421.43|421.81|420.21|0
1641848360000|2022-01-10 20:59:20|422.78|421.18|424|422.4|424|422.4|422.78|421.18|0
1641848370000|2022-01-10 20:59:30|424.49|422.89|424.49|422.89|424.49|422.89|424|422.4|0
1641848380000|2022-01-10 20:59:40|424.74|423.14|425.71|424.11|425.71|424.11|424.74|423.14|0
1641848390000|2022-01-10 20:59:50|425.47|423.87|422.54|420.94|425.47|423.87|422.54|420.94|0
1641848400000|2022-01-10 21:00:00|423.27|421.67|424.25|422.65|424.25|422.65|423.27|421.67|0
1641848410000|2022-01-10 21:00:10|423.51|421.91|424.98|423.38|424.98|423.38|423.27|421.67|0
1641848420000|2022-01-10 21:00:20|424.25|422.65|424.98|423.38|424.98|423.38|424.25|422.65|0
1641848430000|2022-01-10 21:00:30|424.49|422.89|424.25|422.65|424.73|423.13|424.25|422.65|0
1641848440000|2022-01-10 21:00:40|423.76|422.16|422.54|420.94|423.76|422.16|422.54|420.94|0
1641848450000|2022-01-10 21:00:50|422.78|421.18|423.51|421.91|423.51|421.91|422.3|420.7|0
1641848460000|2022-01-10 21:01:00|423.27|421.67|423.27|421.67|423.27|421.67|423.03|421.43|0
1641848470000|2022-01-10 21:01:10|423.51|421.91|422.78|421.18|423.76|422.16|422.78|421.18|0
1641848480000|2022-01-10 21:01:20|422.29|420.69|422.78|421.18|422.78|421.18|422.29|420.69|0
1641848490000|2022-01-10 21:01:30|423.51|421.91|423.76|422.16|423.76|422.16|423.27|421.67|0
1641848500000|2022-01-10 21:01:40|424.32|422.72|423.83|422.23|424.32|422.72|423.83|422.23|0
1641848510000|2022-01-10 21:01:50|423.59|421.99|423.79|422.19|423.79|422.19|423.55|421.95|0
1641848520000|2022-01-10 21:02:00|423.41|421.81|422.84|421.24|423.41|421.81|422.35|420.75|0
1641848530000|2022-01-10 21:02:10|422.59|420.99|422.84|421.24|422.84|421.24|422.59|420.99|0
1641848540000|2022-01-10 21:02:20|423.81|422.21|423.33|421.73|423.81|422.21|423.08|421.48|0
1641848550000|2022-01-10 21:02:30|423.08|421.48|423.08|421.48|423.33|421.73|423.08|421.48|0
1641848560000|2022-01-10 21:02:40|423.57|421.97|423.57|421.97|424.06|422.46|423.57|421.97|0
1641848570000|2022-01-10 21:02:50|423.33|421.73|422.84|421.24|423.33|421.73|422.84|421.24|0
1641848580000|2022-01-10 21:03:00|422.35|420.75|423.32|421.72|423.32|421.72|422.35|420.75|0
1641848590000|2022-01-10 21:03:10|423.57|421.97|423.32|421.72|424.06|422.46|423.32|421.72|0
1641848600000|2022-01-10 21:03:20|424.3|422.7|424.3|422.7|424.55|422.95|424.3|422.7|0
1641848610000|2022-01-10 21:03:30|424.55|422.95|424.55|422.95|424.79|423.19|424.3|422.7|0
1641848620000|2022-01-10 21:03:40|424.3|422.7|424.3|422.7|424.55|422.95|424.3|422.7|0
1641848630000|2022-01-10 21:03:50|424.55|422.95|424.3|422.7|424.55|422.95|424.3|422.7|0
1641848640000|2022-01-10 21:04:00|424.06|422.46|424.06|422.46|424.06|422.46|423.81|422.21|0
1641848650000|2022-01-10 21:04:10|424.3|422.7|424.06|422.46|424.3|422.7|423.81|422.21|0
1641848660000|2022-01-10 21:04:20|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1641848670000|2022-01-10 21:04:30|424.06|422.46|423.57|421.97|424.3|422.7|423.57|421.97|0
1641848680000|2022-01-10 21:04:40|423.32|421.72|423.32|421.72|423.32|421.72|423.32|421.72|0
1641848690000|2022-01-10 21:04:50|423.08|421.48|422.59|420.99|423.08|421.48|422.59|420.99|0
1641848700000|2022-01-10 21:05:00|422.84|421.24|422.59|420.99|422.84|421.24|422.59|420.99|0
1641848710000|2022-01-10 21:05:10|422.84|421.24|422.35|420.75|422.84|421.24|422.35|420.75|0
1641848720000|2022-01-10 21:05:20|422.59|420.99|422.84|421.24|422.84|421.24|422.59|420.99|0
1641848730000|2022-01-10 21:05:30|423.08|421.48|423.08|421.48|423.08|421.48|422.59|420.99|0
1641848740000|2022-01-10 21:05:40|422.59|420.99|422.59|420.99|422.84|421.24|422.59|420.99|0
1641848750000|2022-01-10 21:05:50|422.71|421.11|422.59|420.99|422.71|421.11|422.35|420.75|0
1641848760000|2022-01-10 21:06:00|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1641848770000|2022-01-10 21:06:10|422.84|421.24|423.08|421.48|423.08|421.48|422.59|420.99|0
1641848780000|2022-01-10 21:06:20|423.32|421.72|423.08|421.48|423.32|421.72|423.08|421.48|0
1641848790000|2022-01-10 21:06:30|423.2|421.6|423.57|421.97|423.57|421.97|423.2|421.6|0
1641848800000|2022-01-10 21:06:40|423.32|421.72|423.81|422.21|423.81|422.21|423.32|421.72|0
1641848820000|2022-01-10 21:07:00|423.57|421.97|423.81|422.21|423.81|422.21|423.57|421.97|0
1641848830000|2022-01-10 21:07:10|423.57|421.97|424.06|422.46|424.06|422.46|423.57|421.97|0
1641848840000|2022-01-10 21:07:20|423.81|422.21|423.57|421.97|423.81|422.21|423.57|421.97|0
1641848850000|2022-01-10 21:07:30|423.81|422.21|423.57|421.97|423.81|422.21|423.57|421.97|0
1641848860000|2022-01-10 21:07:40|423.32|421.72|422.83|421.23|423.32|421.72|422.83|421.23|0
1641848870000|2022-01-10 21:07:50|423.08|421.48|422.83|421.23|423.08|421.48|422.83|421.23|0
1641848880000|2022-01-10 21:08:00|423.08|421.48|423.57|421.97|423.57|421.97|423.08|421.48|0
1641848890000|2022-01-10 21:08:10|423.81|422.21|423.81|422.21|423.81|422.21|423.81|422.21|0
1641848900000|2022-01-10 21:08:20|423.57|421.97|424.3|422.7|424.3|422.7|423.57|421.97|0
1641848910000|2022-01-10 21:08:30|424.54|422.94|424.3|422.7|424.54|422.94|424.3|422.7|0
1641848920000|2022-01-10 21:08:40|424.06|422.46|423.81|422.21|424.3|422.7|423.81|422.21|0
1641848930000|2022-01-10 21:08:50|424.06|422.46|423.32|421.72|424.06|422.46|423.32|421.72|0
1641848940000|2022-01-10 21:09:00|423.57|421.97|423.32|421.72|423.57|421.97|423.32|421.72|0
1641848960000|2022-01-10 21:09:20|423.57|421.97|423.32|421.72|423.57|421.97|423.32|421.72|0
1641848970000|2022-01-10 21:09:30|423.81|422.21|423.81|422.21|423.81|422.21|423.57|421.97|0
1641848980000|2022-01-10 21:09:40|424.06|422.46|424.06|422.46|424.06|422.46|424.06|422.46|0
1641848990000|2022-01-10 21:09:50|423.57|421.97|423.57|421.97|423.57|421.97|423.57|421.97|0
1641849000000|2022-01-10 21:10:00|423.32|421.72|423.08|421.48|423.32|421.72|423.08|421.48|0
1641849020000|2022-01-10 21:10:20|422.83|421.23|423.32|421.72|423.32|421.72|422.83|421.23|0
1641849030000|2022-01-10 21:10:30|423.57|421.97|423.08|421.48|423.57|421.97|423.08|421.48|0
1641849040000|2022-01-10 21:10:40|423.32|421.72|423.08|421.48|423.32|421.72|423.08|421.48|0
1641849050000|2022-01-10 21:10:50|423.32|421.72|422.83|421.23|423.32|421.72|422.83|421.23|0
1641849060000|2022-01-10 21:11:00|422.95|421.35|422.83|421.23|422.95|421.35|422.83|421.23|0
1641849070000|2022-01-10 21:11:10|422.59|420.99|422.34|420.74|422.59|420.99|422.34|420.74|0
1641849080000|2022-01-10 21:11:20|422.46|420.86|422.59|420.99|422.59|420.99|422.46|420.86|0
1641849090000|2022-01-10 21:11:30|422.71|421.11|422.95|421.35|422.95|421.35|422.71|421.11|0
1641849100000|2022-01-10 21:11:40|422.83|421.23|423.08|421.48|423.08|421.48|422.83|421.23|0
1641849110000|2022-01-10 21:11:50|423.32|421.72|423.32|421.72|423.32|421.72|423.32|421.72|0
1641849120000|2022-01-10 21:12:00|423.57|421.97|422.83|421.23|423.57|421.97|422.83|421.23|0
1641849130000|2022-01-10 21:12:10|422.59|420.99|422.83|421.23|422.83|421.23|422.1|420.5|0
1641849140000|2022-01-10 21:12:20|422.59|420.99|422.34|420.74|422.59|420.99|422.34|420.74|0
1641849150000|2022-01-10 21:12:30|422.1|420.5|422.59|420.99|422.59|420.99|422.1|420.5|0
1641849160000|2022-01-10 21:12:40|422.83|421.23|422.83|421.23|422.83|421.23|422.83|421.23|0
1641849170000|2022-01-10 21:12:50|423.08|421.48|422.59|420.99|423.08|421.48|422.59|420.99|0
1641849180000|2022-01-10 21:13:00|422.71|421.11|422.59|420.99|422.71|421.11|422.59|420.99|0
1641849190000|2022-01-10 21:13:10|422.71|421.11|422.71|421.11|422.71|421.11|422.59|420.99|0
1641849200000|2022-01-10 21:13:20|422.59|420.99|422.59|420.99|422.59|420.99|422.59|420.99|0
1641849210000|2022-01-10 21:13:30|422.83|421.23|422.83|421.23|422.83|421.23|422.71|421.11|0
1641849220000|2022-01-10 21:13:40|422.71|421.11|422.59|420.99|422.83|421.23|422.59|420.99|0
1641849230000|2022-01-10 21:13:50|422.34|420.74|422.83|421.23|422.83|421.23|422.34|420.74|0
1641849240000|2022-01-10 21:14:00|423.08|421.48|422.83|421.23|423.08|421.48|422.83|421.23|0
1641849250000|2022-01-10 21:14:10|422.59|420.99|422.34|420.74|422.59|420.99|422.34|420.74|0
1641849260000|2022-01-10 21:14:20|422.1|420.5|422.1|420.5|422.1|420.5|422.1|420.5|0
1641849270000|2022-01-10 21:14:30|422.22|420.62|422.83|421.23|422.83|421.23|422.22|420.62|0
1641849280000|2022-01-10 21:14:40|422.59|420.99|422.7|421.1|422.83|421.23|422.59|420.99|0
1641849290000|2022-01-10 21:14:50|422.59|420.99|422.59|420.99|422.83|421.23|422.59|420.99|0
1641849310000|2022-01-10 21:15:10|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1641849320000|2022-01-10 21:15:20|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1641849330000|2022-01-10 21:15:30|422.79|420.79|422.54|420.54|422.79|420.79|422.54|420.54|0
1641849340000|2022-01-10 21:15:40|422.66|420.66|422.79|420.79|422.79|420.79|422.66|420.66|0
1641849360000|2022-01-10 21:16:00|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1641849370000|2022-01-10 21:16:10|422.54|420.54|422.54|420.54|422.54|420.54|422.54|420.54|0
1641849380000|2022-01-10 21:16:20|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1641849390000|2022-01-10 21:16:30|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641849400000|2022-01-10 21:16:40|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1641849410000|2022-01-10 21:16:50|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641849420000|2022-01-10 21:17:00|423.28|421.28|423.28|421.28|423.28|421.28|423.28|421.28|0
1641849430000|2022-01-10 21:17:10|423.52|421.52|423.52|421.52|423.52|421.52|423.52|421.52|0
1641849440000|2022-01-10 21:17:20|423.76|421.76|423.28|421.28|423.76|421.76|423.28|421.28|0
1641849450000|2022-01-10 21:17:30|423.03|421.03|423.28|421.28|423.28|421.28|423.03|421.03|0
1641849460000|2022-01-10 21:17:40|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641849470000|2022-01-10 21:17:50|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641849480000|2022-01-10 21:18:00|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641849500000|2022-01-10 21:18:20|423.03|421.03|423.27|421.27|423.27|421.27|423.03|421.03|0
1641849510000|2022-01-10 21:18:30|423.76|421.76|424.01|422.01|424.01|422.01|423.76|421.76|0
1641849520000|2022-01-10 21:18:40|424.25|422.25|424.25|422.25|424.25|422.25|424.25|422.25|0
1641849530000|2022-01-10 21:18:50|424.5|422.5|424.5|422.5|424.5|422.5|424.5|422.5|0
1641849540000|2022-01-10 21:19:00|424.37|422.37|424.5|422.5|424.5|422.5|424.37|422.37|0
1641849550000|2022-01-10 21:19:10|424.74|422.74|424.99|422.99|424.99|422.99|424.74|422.74|0
1641849560000|2022-01-10 21:19:20|424.86|422.86|424.74|422.74|424.99|422.99|424.74|422.74|0
1641849570000|2022-01-10 21:19:30|424.5|422.5|424.5|422.5|424.74|422.74|424.5|422.5|0
1641849580000|2022-01-10 21:19:40|424.74|422.74|424.74|422.74|424.74|422.74|424.74|422.74|0
1641849590000|2022-01-10 21:19:50|424.5|422.5|424.5|422.5|424.5|422.5|424.5|422.5|0
1641849610000|2022-01-10 21:20:10|424.74|422.74|424.74|422.74|424.74|422.74|424.5|422.5|0
1641849620000|2022-01-10 21:20:20|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641849640000|2022-01-10 21:20:40|425.23|423.23|425.23|423.23|425.23|423.23|425.23|423.23|0
1641849650000|2022-01-10 21:20:50|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641849660000|2022-01-10 21:21:00|425.59|423.59|425.72|423.72|425.72|423.72|425.47|423.47|0
1641849670000|2022-01-10 21:21:10|425.47|423.47|425.23|423.23|425.47|423.47|425.23|423.23|0
1641849690000|2022-01-10 21:21:30|425.47|423.47|425.47|423.47|425.47|423.47|425.23|423.23|0
1641849700000|2022-01-10 21:21:40|425.72|423.72|425.84|423.84|425.96|423.96|425.72|423.72|0
1641849710000|2022-01-10 21:21:50|425.96|423.96|425.72|423.72|425.96|423.96|425.72|423.72|0
1641849730000|2022-01-10 21:22:10|425.96|423.96|425.72|423.72|425.96|423.96|425.72|423.72|0
1641849750000|2022-01-10 21:22:30|425.96|423.96|425.96|423.96|425.96|423.96|425.96|423.96|0
1641849760000|2022-01-10 21:22:40|426.21|424.21|426.21|424.21|426.21|424.21|426.21|424.21|0
1641849770000|2022-01-10 21:22:50|425.96|423.96|425.96|423.96|425.96|423.96|425.96|423.96|0
1641849780000|2022-01-10 21:23:00|425.72|423.72|425.72|423.72|425.72|423.72|425.72|423.72|0
1641849790000|2022-01-10 21:23:10|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641849800000|2022-01-10 21:23:20|425.23|423.23|424.98|422.98|425.23|423.23|424.98|422.98|0
1641849810000|2022-01-10 21:23:30|425.1|423.1|425.1|423.1|425.1|423.1|425.1|423.1|0
1641849820000|2022-01-10 21:23:40|425.23|423.23|425.23|423.23|425.47|423.47|425.23|423.23|0
1641849830000|2022-01-10 21:23:50|425.72|423.72|425.23|423.23|425.72|423.72|425.23|423.23|0
1641849840000|2022-01-10 21:24:00|425.35|423.35|425.47|423.47|425.47|423.47|425.35|423.35|0
1641849860000|2022-01-10 21:24:20|425.72|423.72|425.96|423.96|425.96|423.96|425.59|423.59|0
1641849870000|2022-01-10 21:24:30|425.59|423.59|425.47|423.47|425.72|423.72|425.47|423.47|0
1641849890000|2022-01-10 21:24:50|425.23|423.23|425.23|423.23|425.23|423.23|425.23|423.23|0
1641849920000|2022-01-10 21:25:20|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641849930000|2022-01-10 21:25:30|425.59|423.59|425.59|423.59|425.59|423.59|425.59|423.59|0
1641849940000|2022-01-10 21:25:40|425.72|423.72|425.47|423.47|425.72|423.72|425.47|423.47|0
1641849950000|2022-01-10 21:25:50|425.23|423.23|425.23|423.23|425.23|423.23|425.23|423.23|0
1641849970000|2022-01-10 21:26:10|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641849980000|2022-01-10 21:26:20|425.23|423.23|425.34|423.34|425.34|423.34|425.23|423.23|0
1641849990000|2022-01-10 21:26:30|425.47|423.47|424.98|422.98|425.47|423.47|424.98|422.98|0
1641850010000|2022-01-10 21:26:50|425.23|423.23|425.23|423.23|425.23|423.23|425.23|423.23|0
1641850020000|2022-01-10 21:27:00|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641850030000|2022-01-10 21:27:10|424.74|422.74|424.98|422.98|424.98|422.98|424.74|422.74|0
1641850040000|2022-01-10 21:27:20|424.86|422.86|424.74|422.74|424.98|422.98|424.74|422.74|0
1641850060000|2022-01-10 21:27:40|424.61|422.61|424.61|422.61|424.61|422.61|424.61|422.61|0
1641850070000|2022-01-10 21:27:50|424.74|422.74|424.49|422.49|424.74|422.74|424.49|422.49|0
1641850090000|2022-01-10 21:28:10|424.61|422.61|424.49|422.49|424.61|422.61|424.49|422.49|0
1641850150000|2022-01-10 21:29:10|424.74|422.74|424.74|422.74|424.74|422.74|424.74|422.74|0
1641850160000|2022-01-10 21:29:20|424.49|422.49|424.74|422.74|424.74|422.74|424.49|422.49|0
1641850170000|2022-01-10 21:29:30|424.49|422.49|424.49|422.49|424.49|422.49|424.49|422.49|0
1641850180000|2022-01-10 21:29:40|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641850200000|2022-01-10 21:30:00|425.23|423.23|425.47|423.47|425.47|423.47|425.23|423.23|0
1641850210000|2022-01-10 21:30:10|425.23|423.23|425.34|423.34|425.34|423.34|425.23|423.23|0
1641850220000|2022-01-10 21:30:20|425.23|423.23|424.74|422.74|425.23|423.23|424.74|422.74|0
1641850230000|2022-01-10 21:30:30|424.49|422.49|424.49|422.49|424.49|422.49|424.49|422.49|0
1641850240000|2022-01-10 21:30:40|424.74|422.74|424.74|422.74|424.74|422.74|424.49|422.49|0
1641850250000|2022-01-10 21:30:50|424.98|422.98|424.61|422.61|424.98|422.98|424.61|422.61|0
1641850260000|2022-01-10 21:31:00|424.74|422.74|424.49|422.49|424.74|422.74|424.49|422.49|0
1641850270000|2022-01-10 21:31:10|424.25|422.25|424.25|422.25|424.25|422.25|424.25|422.25|0
1641850280000|2022-01-10 21:31:20|424.12|422.12|424|422|424.12|422.12|424|422|0
1641850290000|2022-01-10 21:31:30|423.76|421.76|424.49|422.49|424.49|422.49|423.76|421.76|0
1641850300000|2022-01-10 21:31:40|424.25|422.25|424.49|422.49|424.49|422.49|424.25|422.25|0
1641850310000|2022-01-10 21:31:50|424.25|422.25|424.49|422.49|424.49|422.49|424.25|422.25|0
1641850330000|2022-01-10 21:32:10|424.74|422.74|424.74|422.74|424.74|422.74|424.49|422.49|0
1641850350000|2022-01-10 21:32:30|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641850380000|2022-01-10 21:33:00|424.74|422.74|424.74|422.74|424.74|422.74|424.74|422.74|0
1641850390000|2022-01-10 21:33:10|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641850400000|2022-01-10 21:33:20|424.74|422.74|424.98|422.98|424.98|422.98|424.74|422.74|0
1641850420000|2022-01-10 21:33:40|424.74|422.74|424.74|422.74|424.74|422.74|424.74|422.74|0
1641850440000|2022-01-10 21:34:00|424.49|422.49|424.49|422.49|424.49|422.49|424.49|422.49|0
1641850450000|2022-01-10 21:34:10|424.74|422.74|424.49|422.49|424.74|422.74|424.49|422.49|0
1641850470000|2022-01-10 21:34:30|424.74|422.74|424.74|422.74|424.74|422.74|424.74|422.74|0
1641850480000|2022-01-10 21:34:40|424.49|422.49|424.36|422.36|424.49|422.49|424.36|422.36|0
1641850490000|2022-01-10 21:34:50|424.49|422.49|424.25|422.25|424.49|422.49|424.25|422.25|0
1641850500000|2022-01-10 21:35:00|424.49|422.49|424.49|422.49|424.49|422.49|424.49|422.49|0
1641850550000|2022-01-10 21:35:50|424.61|422.61|424.73|422.73|424.73|422.73|424.61|422.61|0
1641850560000|2022-01-10 21:36:00|424.49|422.49|424.73|422.73|424.73|422.73|424.49|422.49|0
1641850580000|2022-01-10 21:36:20|424.49|422.49|424.49|422.49|424.49|422.49|424.49|422.49|0
1641850590000|2022-01-10 21:36:30|424.61|422.61|424.73|422.73|424.73|422.73|424.61|422.61|0
1641850600000|2022-01-10 21:36:40|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641850620000|2022-01-10 21:37:00|424.73|422.73|424.49|422.49|424.73|422.73|424.49|422.49|0
1641850640000|2022-01-10 21:37:20|424.61|422.61|424.73|422.73|424.73|422.73|424.61|422.61|0
1641850660000|2022-01-10 21:37:40|424.98|422.98|424.98|422.98|424.98|422.98|424.98|422.98|0
1641850670000|2022-01-10 21:37:50|425.22|423.22|425.22|423.22|425.22|423.22|425.22|423.22|0
1641850680000|2022-01-10 21:38:00|425.71|423.71|425.71|423.71|425.71|423.71|425.47|423.47|0
1641850690000|2022-01-10 21:38:10|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641850720000|2022-01-10 21:38:40|425.22|423.22|425.47|423.47|425.71|423.71|425.22|423.22|0
1641850750000|2022-01-10 21:39:10|425.71|423.71|425.71|423.71|425.71|423.71|425.71|423.71|0
1641850760000|2022-01-10 21:39:20|425.96|423.96|426.2|424.2|426.2|424.2|425.96|423.96|0
1641850770000|2022-01-10 21:39:30|425.96|423.96|425.96|423.96|425.96|423.96|425.96|423.96|0
1641850780000|2022-01-10 21:39:40|426.2|424.2|426.44|424.44|426.44|424.44|426.2|424.2|0
1641850790000|2022-01-10 21:39:50|426.2|424.2|426.44|424.44|426.44|424.44|426.2|424.2|0
1641850810000|2022-01-10 21:40:10|426.2|424.2|426.44|424.44|426.44|424.44|426.2|424.2|0
1641850840000|2022-01-10 21:40:40|426.2|424.2|426.2|424.2|426.2|424.2|426.2|424.2|0
1641850860000|2022-01-10 21:41:00|425.96|423.96|425.96|423.96|426.07|424.07|425.96|423.96|0
1641850880000|2022-01-10 21:41:20|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641850890000|2022-01-10 21:41:30|425.71|423.71|425.71|423.71|425.71|423.71|425.47|423.47|0
1641850900000|2022-01-10 21:41:40|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641850910000|2022-01-10 21:41:50|425.71|423.71|425.71|423.71|425.71|423.71|425.71|423.71|0
1641850940000|2022-01-10 21:42:20|425.47|423.47|425.71|423.71|425.71|423.71|425.47|423.47|0
1641850950000|2022-01-10 21:42:30|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641850960000|2022-01-10 21:42:40|425.71|423.71|425.47|423.47|425.71|423.71|425.47|423.47|0
1641850970000|2022-01-10 21:42:50|425.71|423.71|425.71|423.71|425.71|423.71|425.71|423.71|0
1641850980000|2022-01-10 21:43:00|425.58|423.58|425.58|423.58|425.58|423.58|425.58|423.58|0
1641850990000|2022-01-10 21:43:10|425.71|423.71|425.71|423.71|425.71|423.71|425.71|423.71|0
1641851020000|2022-01-10 21:43:40|425.95|423.95|425.71|423.71|425.95|423.95|425.71|423.71|0
1641851040000|2022-01-10 21:44:00|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1641851050000|2022-01-10 21:44:10|425.46|423.46|425.46|423.46|425.46|423.46|425.46|423.46|0
1641851060000|2022-01-10 21:44:20|425.71|423.71|425.71|423.71|425.71|423.71|425.71|423.71|0
1641851070000|2022-01-10 21:44:30|425.46|423.46|425.46|423.46|425.46|423.46|425.46|423.46|0
1641851100000|2022-01-10 21:45:00|425.95|423.95|426.2|424.2|426.2|424.2|425.95|423.95|0
1641851140000|2022-01-10 21:45:40|425.58|423.58|425.46|423.46|425.58|423.58|425.46|423.46|0
1641851150000|2022-01-10 21:45:50|425.58|423.58|425.58|423.58|425.71|423.71|425.58|423.58|0
1641851160000|2022-01-10 21:46:00|425.46|423.46|425.46|423.46|425.58|423.58|425.46|423.46|0
1641851170000|2022-01-10 21:46:10|425.71|423.71|425.95|423.95|425.95|423.95|425.71|423.71|0
1641851200000|2022-01-10 21:46:40|425.71|423.71|425.83|423.83|425.83|423.83|425.71|423.71|0
1641851210000|2022-01-10 21:46:50|425.95|423.95|425.95|423.95|425.95|423.95|425.95|423.95|0
1641851220000|2022-01-10 21:47:00|425.83|423.83|425.71|423.71|425.95|423.95|425.71|423.71|0
1641851250000|2022-01-10 21:47:30|425.58|423.58|425.46|423.46|425.58|423.58|425.46|423.46|0
1641851270000|2022-01-10 21:47:50|425.34|423.34|425.34|423.34|425.34|423.34|425.34|423.34|0
1641851280000|2022-01-10 21:48:00|425.22|423.22|425.22|423.22|425.22|423.22|425.22|423.22|0
1641851290000|2022-01-10 21:48:10|425.34|423.34|425.22|423.22|425.34|423.34|425.22|423.22|0
1641851300000|2022-01-10 21:48:20|425.46|423.46|425.22|423.22|425.46|423.46|425.22|423.22|0
1641851310000|2022-01-10 21:48:30|424.97|422.97|424.73|422.73|424.97|422.97|424.73|422.73|0
1641851320000|2022-01-10 21:48:40|424.97|422.97|424.97|422.97|424.97|422.97|424.97|422.97|0
1641851330000|2022-01-10 21:48:50|425.22|423.22|425.09|423.09|425.22|423.22|424.97|422.97|0
1641851340000|2022-01-10 21:49:00|425.22|423.22|424.49|422.49|425.22|423.22|424.49|422.49|0
1641851350000|2022-01-10 21:49:10|424.24|422.24|424.24|422.24|424.24|422.24|424.24|422.24|0
1641851370000|2022-01-10 21:49:30|424|422|423.75|421.75|424|422|423.75|421.75|0
1641851380000|2022-01-10 21:49:40|423.62|421.62|423.62|421.62|423.62|421.62|423.62|421.62|0
1641851390000|2022-01-10 21:49:50|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1641851400000|2022-01-10 21:50:00|423.26|421.26|423.51|421.51|423.51|421.51|423.26|421.26|0
1641851410000|2022-01-10 21:50:10|423.26|421.26|423.26|421.26|423.26|421.26|423.26|421.26|0
1641851420000|2022-01-10 21:50:20|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1641851430000|2022-01-10 21:50:30|423.26|421.26|423.51|421.51|423.51|421.51|423.26|421.26|0
1641851450000|2022-01-10 21:50:50|423.26|421.26|423.26|421.26|423.26|421.26|423.26|421.26|0
1641851500000|2022-01-10 21:51:40|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1641851510000|2022-01-10 21:51:50|423.75|421.75|423.75|421.75|423.75|421.75|423.75|421.75|0
1641851550000|2022-01-10 21:52:30|423.99|421.99|423.99|421.99|423.99|421.99|423.99|421.99|0
1641851560000|2022-01-10 21:52:40|424.24|422.24|423.99|421.99|424.24|422.24|423.99|421.99|0
1641851580000|2022-01-10 21:53:00|424.24|422.24|423.99|421.99|424.24|422.24|423.99|421.99|0
1641851620000|2022-01-10 21:53:40|424.24|422.24|424.24|422.24|424.24|422.24|424.24|422.24|0
1641851650000|2022-01-10 21:54:10|424.48|422.48|424.24|422.24|424.48|422.48|424.24|422.24|0
1641851670000|2022-01-10 21:54:30|423.99|421.99|423.26|421.26|423.99|421.99|423.26|421.26|0
1641851680000|2022-01-10 21:54:40|423.02|421.02|423.02|421.02|423.02|421.02|423.02|421.02|0
1641851690000|2022-01-10 21:54:50|423.26|421.26|422.53|420.53|423.26|421.26|422.53|420.53|0
1641851700000|2022-01-10 21:55:00|422.77|420.77|422.53|420.53|422.77|420.77|422.53|420.53|0
1641851720000|2022-01-10 21:55:20|422.28|420.28|422.04|420.04|422.28|420.28|422.04|420.04|0
1641851730000|2022-01-10 21:55:30|422.28|420.28|422.16|420.16|422.28|420.28|422.16|420.16|0
1641851740000|2022-01-10 21:55:40|422.04|420.04|422.04|420.04|422.04|420.04|422.04|420.04|0
1641851750000|2022-01-10 21:55:50|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1641851760000|2022-01-10 21:56:00|421.55|419.55|421.55|419.55|421.55|419.55|421.55|419.55|0
1641851770000|2022-01-10 21:56:10|421.67|419.67|421.79|419.79|421.79|419.79|421.67|419.67|0
1641851780000|2022-01-10 21:56:20|421.55|419.55|421.67|419.67|421.67|419.67|421.55|419.55|0
1641851790000|2022-01-10 21:56:30|421.79|419.79|421.79|419.79|421.79|419.79|421.79|419.79|0
1641851800000|2022-01-10 21:56:40|421.67|419.67|421.79|419.79|421.79|419.79|421.55|419.55|0
1641851820000|2022-01-10 21:57:00|421.55|419.55|421.55|419.55|421.55|419.55|421.55|419.55|0
1641851830000|2022-01-10 21:57:10|421.79|419.79|422.04|420.04|422.04|420.04|421.79|419.79|0
1641851840000|2022-01-10 21:57:20|422.28|420.28|422.77|420.77|422.77|420.77|422.04|420.04|0
1641851850000|2022-01-10 21:57:30|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641851870000|2022-01-10 21:57:50|422.28|420.28|422.53|420.53|422.53|420.53|422.28|420.28|0
1641851880000|2022-01-10 21:58:00|422.28|420.28|422.04|420.04|422.28|420.28|422.04|420.04|0
1641851890000|2022-01-10 21:58:10|421.79|419.79|421.79|419.79|421.79|419.79|421.79|419.79|0
1641851930000|2022-01-10 21:58:50|421.91|419.91|422.04|420.04|422.04|420.04|421.91|419.91|0
1641851940000|2022-01-10 21:59:00|422.53|420.53|422.77|420.77|422.77|420.77|422.53|420.53|0
1641851950000|2022-01-10 21:59:10|423.01|421.01|422.77|420.77|423.01|421.01|422.77|420.77|0
1641851980000|2022-01-10 21:59:40|423.01|421.01|423.26|421.26|423.26|421.26|423.01|421.01|0
1641851990000|2022-01-10 21:59:50|423.38|421.38|423.62|421.62|423.62|421.62|423.38|421.38|0
1641852000000|2022-01-10 22:00:00|423.59|421.59|423.62|421.62|423.62|421.62|423.01|421.01|0
1641852010000|2022-01-10 22:00:10|423.08|421.08|423.08|421.08|423.08|421.08|423.08|421.08|0
1641852020000|2022-01-10 22:00:20|423.12|421.12|423.16|421.16|423.16|421.16|423.12|421.12|0
1641852030000|2022-01-10 22:00:30|423.19|421.19|423.19|421.19|423.19|421.19|423.19|421.19|0
1641852040000|2022-01-10 22:00:40|423.23|421.23|423.27|421.27|423.27|421.27|423.23|421.23|0
1641852050000|2022-01-10 22:00:50|424.08|422.08|424.08|422.08|424.08|422.08|424.08|422.08|0
1641852060000|2022-01-10 22:01:00|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641852070000|2022-01-10 22:01:10|423.4|421.4|423.38|421.38|423.48|421.48|423.38|421.38|0
1641852080000|2022-01-10 22:01:20|423.34|421.34|423.44|421.44|423.44|421.44|423.34|421.34|0
1641852090000|2022-01-10 22:01:30|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641852100000|2022-01-10 22:01:40|423.38|421.38|423.81|421.81|423.81|421.81|423.38|421.38|0
1641852120000|2022-01-10 22:02:00|423.77|421.77|423.77|421.77|423.77|421.77|423.77|421.77|0
1641852130000|2022-01-10 22:02:10|424.04|422.04|423.87|421.87|424.04|422.04|423.87|421.87|0
1641852140000|2022-01-10 22:02:20|423.83|421.83|423.83|421.83|423.83|421.83|423.83|421.83|0
1641852160000|2022-01-10 22:02:40|423.87|421.87|424.08|422.08|424.08|422.08|423.87|421.87|0
1641852210000|2022-01-10 22:03:30|424.12|422.12|424.12|422.12|424.12|422.12|424.12|422.12|0
1641852260000|2022-01-10 22:04:20|424.08|422.08|424.12|422.12|424.12|422.12|424.08|422.08|0
1641852270000|2022-01-10 22:04:30|424.19|422.19|424.19|422.19|424.19|422.19|424.19|422.19|0
1641852350000|2022-01-10 22:05:50|424.22|422.22|424.22|422.22|424.22|422.22|424.22|422.22|0
1641852370000|2022-01-10 22:06:10|424.19|422.19|424.19|422.19|424.19|422.19|424.19|422.19|0
1641852390000|2022-01-10 22:06:30|424.12|422.12|424.12|422.12|424.12|422.12|424.12|422.12|0
1641852410000|2022-01-10 22:06:50|424.04|422.04|424.04|422.04|424.04|422.04|424.04|422.04|0
1641852420000|2022-01-10 22:07:00|423.93|421.93|423.93|421.93|423.93|421.93|423.87|421.87|0
1641852430000|2022-01-10 22:07:10|423.87|421.87|423.87|421.87|423.87|421.87|423.87|421.87|0
1641852440000|2022-01-10 22:07:20|423.83|421.83|423.83|421.83|423.83|421.83|423.83|421.83|0
1641852450000|2022-01-10 22:07:30|423.73|421.73|423.73|421.73|423.73|421.73|423.73|421.73|0
1641852470000|2022-01-10 22:07:50|423.55|421.55|423.55|421.55|423.55|421.55|423.55|421.55|0
1641852480000|2022-01-10 22:08:00|423.72|421.72|423.55|421.55|423.72|421.72|423.55|421.55|0
1641852490000|2022-01-10 22:08:10|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1641852500000|2022-01-10 22:08:20|423.59|421.59|423.59|421.59|423.59|421.59|423.59|421.59|0
1641852550000|2022-01-10 22:09:10|423.55|421.55|423.55|421.55|423.55|421.55|423.55|421.55|0
1641852610000|2022-01-10 22:10:10|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641852630000|2022-01-10 22:10:30|423.33|421.33|423.26|421.26|423.48|421.48|423.26|421.26|0
1641852670000|2022-01-10 22:11:10|423.4|421.4|423.4|421.4|423.4|421.4|423.4|421.4|0
1641852690000|2022-01-10 22:11:30|423.33|421.33|423.33|421.33|423.33|421.33|423.33|421.33|0
1641852700000|2022-01-10 22:11:40|423.4|421.4|423.4|421.4|423.4|421.4|423.4|421.4|0
1641852750000|2022-01-10 22:12:30|423.33|421.33|423.33|421.33|423.33|421.33|423.33|421.33|0
1641852870000|2022-01-10 22:14:30|423.4|421.4|423.33|421.33|423.4|421.4|423.33|421.33|0
1641852880000|2022-01-10 22:14:40|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641852920000|2022-01-10 22:15:20|423.55|421.55|423.55|421.55|423.55|421.55|423.55|421.55|0
1641852930000|2022-01-10 22:15:30|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641852940000|2022-01-10 22:15:40|423.59|421.59|423.59|421.59|423.59|421.59|423.59|421.59|0
1641852960000|2022-01-10 22:16:00|423.58|421.58|423.58|421.58|423.58|421.58|423.58|421.58|0
1641852970000|2022-01-10 22:16:10|423.55|421.55|423.55|421.55|423.55|421.55|423.55|421.55|0
1641852980000|2022-01-10 22:16:20|423.83|421.83|423.83|421.83|423.83|421.83|423.83|421.83|0
1641853030000|2022-01-10 22:17:10|423.8|421.8|423.8|421.8|423.8|421.8|423.8|421.8|0
1641853040000|2022-01-10 22:17:20|424.18|422.18|424.18|422.18|424.18|422.18|424.18|422.18|0
1641853050000|2022-01-10 22:17:30|424.11|422.11|424.11|422.11|424.11|422.11|424.11|422.11|0
1641853120000|2022-01-10 22:18:40|424.29|422.29|424.29|422.29|424.29|422.29|424.29|422.29|0
1641853250000|2022-01-10 22:20:50|424.33|422.33|424.29|422.29|424.33|422.33|424.29|422.29|0
1641853480000|2022-01-10 22:24:40|424.43|422.43|424.43|422.43|424.43|422.43|424.43|422.43|0
1641853510000|2022-01-10 22:25:10|424.29|422.29|424.29|422.29|424.29|422.29|424.29|422.29|0
1641853530000|2022-01-10 22:25:30|424.43|422.43|424.43|422.43|424.43|422.43|424.43|422.43|0
1641853540000|2022-01-10 22:25:40|424.35|422.35|424.43|422.43|424.43|422.43|424.35|422.35|0
1641853550000|2022-01-10 22:25:50|424.46|422.46|424.46|422.46|424.46|422.46|424.46|422.46|0
1641853560000|2022-01-10 22:26:00|424.61|422.61|424.57|422.57|424.61|422.61|424.57|422.57|0
1641853580000|2022-01-10 22:26:20|424.64|422.64|424.64|422.64|424.64|422.64|424.64|422.64|0
1641853610000|2022-01-10 22:26:50|424.61|422.61|424.64|422.64|424.64|422.64|424.57|422.57|0
1641853620000|2022-01-10 22:27:00|424.28|422.28|424.28|422.28|424.28|422.28|424.28|422.28|0
1641853630000|2022-01-10 22:27:10|424.57|422.57|424.57|422.57|424.57|422.57|424.57|422.57|0
1641853650000|2022-01-10 22:27:30|424.46|422.46|424.46|422.46|424.46|422.46|424.46|422.46|0
1641853660000|2022-01-10 22:27:40|424.25|422.25|424.25|422.25|424.25|422.25|424.25|422.25|0
1641853690000|2022-01-10 22:28:10|424.28|422.28|424.28|422.28|424.28|422.28|424.28|422.28|0
1641853700000|2022-01-10 22:28:20|424.53|422.53|424.53|422.53|424.53|422.53|424.53|422.53|0
1641853740000|2022-01-10 22:29:00|425.21|423.21|425.21|423.21|425.21|423.21|425.21|423.21|0
1641853750000|2022-01-10 22:29:10|424.85|422.85|424.85|422.85|424.85|422.85|424.85|422.85|0
1641853760000|2022-01-10 22:29:20|424.71|422.71|424.71|422.71|424.71|422.71|424.71|422.71|0
1641853830000|2022-01-10 22:30:30|424.74|422.74|424.74|422.74|424.74|422.74|424.74|422.74|0
1641853850000|2022-01-10 22:30:50|424.64|422.64|424.64|422.64|424.64|422.64|424.64|422.64|0
1641853870000|2022-01-10 22:31:10|424.71|422.71|424.71|422.71|424.71|422.71|424.71|422.71|0
1641853960000|2022-01-10 22:32:40|424.63|422.63|424.5|422.5|424.63|422.63|424.5|422.5|0
1641853970000|2022-01-10 22:32:50|424.46|422.46|424.46|422.46|424.46|422.46|424.46|422.46|0
1641853980000|2022-01-10 22:33:00|424.5|422.5|424.63|422.63|424.63|422.63|424.5|422.5|0
1641853990000|2022-01-10 22:33:10|424.57|422.57|424.57|422.57|424.57|422.57|424.57|422.57|0
1641854000000|2022-01-10 22:33:20|424.61|422.61|424.61|422.61|424.61|422.61|424.61|422.61|0
1641854010000|2022-01-10 22:33:30|424.57|422.57|424.57|422.57|424.57|422.57|424.57|422.57|0
1641854120000|2022-01-10 22:35:20|424.5|422.5|424.57|422.57|424.57|422.57|424.5|422.5|0
1641854180000|2022-01-10 22:36:20|424.56|422.56|424.56|422.56|424.56|422.56|424.56|422.56|0
1641854270000|2022-01-10 22:37:50|424.53|422.53|424.53|422.53|424.53|422.53|424.53|422.53|0
1641854280000|2022-01-10 22:38:00|424.63|422.63|424.63|422.63|424.63|422.63|424.63|422.63|0
1641854300000|2022-01-10 22:38:20|424.53|422.53|424.53|422.53|424.53|422.53|424.53|422.53|0
1641854320000|2022-01-10 22:38:40|424.52|422.52|424.6|422.6|424.63|422.63|424.52|422.52|0
1641854350000|2022-01-10 22:39:10|424.63|422.63|424.63|422.63|424.63|422.63|424.63|422.63|0
1641854390000|2022-01-10 22:39:50|424.71|422.71|424.71|422.71|424.71|422.71|424.71|422.71|0
1641854570000|2022-01-10 22:42:50|424.82|422.82|424.82|422.82|424.82|422.82|424.82|422.82|0
1641854650000|2022-01-10 22:44:10|424.95|422.95|424.95|422.95|424.95|422.95|424.95|422.95|0
1641854720000|2022-01-10 22:45:20|424.88|422.88|424.88|422.88|424.88|422.88|424.88|422.88|0
1641854760000|2022-01-10 22:46:00|424.95|422.95|424.95|422.95|424.95|422.95|424.95|422.95|0
1641854810000|2022-01-10 22:46:50|424.92|422.92|424.92|422.92|424.92|422.92|424.92|422.92|0
1641854820000|2022-01-10 22:47:00|424.95|422.95|424.95|422.95|424.95|422.95|424.95|422.95|0
1641854830000|2022-01-10 22:47:10|425.34|423.34|425.31|423.31|425.34|423.34|425.31|423.31|0
1641854840000|2022-01-10 22:47:20|425.38|423.38|425.38|423.38|425.38|423.38|425.38|423.38|0
1641854850000|2022-01-10 22:47:30|425.34|423.34|425.34|423.34|425.34|423.34|425.06|423.06|0
1641854870000|2022-01-10 22:47:50|425.42|423.42|425.42|423.42|425.42|423.42|425.42|423.42|0
1641854880000|2022-01-10 22:48:00|425.38|423.38|425.27|423.27|425.38|423.38|425.1|423.1|0
1641854890000|2022-01-10 22:48:10|425.1|423.1|425.06|423.06|425.1|423.1|425.06|423.06|0
1641854900000|2022-01-10 22:48:20|425.1|423.1|425.14|423.14|425.14|423.14|425.1|423.1|0
1641854920000|2022-01-10 22:48:40|425.1|423.1|425.1|423.1|425.1|423.1|425.1|423.1|0
1641854930000|2022-01-10 22:48:50|425.06|423.06|425.17|423.17|425.17|423.17|425.06|423.06|0
1641854990000|2022-01-10 22:49:50|425.1|423.1|425.1|423.1|425.1|423.1|425.1|423.1|0
1641855030000|2022-01-10 22:50:30|425.21|423.21|425.21|423.21|425.21|423.21|425.21|423.21|0
1641855040000|2022-01-10 22:50:40|425.1|423.1|425.45|423.45|425.45|423.45|425.1|423.1|0
1641855110000|2022-01-10 22:51:50|425.53|423.53|425.53|423.53|425.56|423.56|425.53|423.53|0
1641855190000|2022-01-10 22:53:10|425.56|423.56|425.56|423.56|425.56|423.56|425.56|423.56|0
1641855210000|2022-01-10 22:53:30|425.53|423.53|425.7|423.7|425.7|423.7|425.53|423.53|0
1641855220000|2022-01-10 22:53:40|425.63|423.63|425.63|423.63|425.63|423.63|425.63|423.63|0
1641855240000|2022-01-10 22:54:00|425.6|423.6|425.7|423.7|425.7|423.7|425.6|423.6|0
1641855250000|2022-01-10 22:54:10|425.74|423.74|425.63|423.63|425.74|423.74|425.63|423.63|0
1641855270000|2022-01-10 22:54:30|425.96|423.96|425.81|423.81|425.96|423.96|425.81|423.81|0
1641855280000|2022-01-10 22:54:40|425.77|423.77|425.6|423.6|425.77|423.77|425.6|423.6|0
1641855290000|2022-01-10 22:54:50|425.59|423.59|425.59|423.59|425.59|423.59|425.59|423.59|0
1641855300000|2022-01-10 22:55:00|425.38|423.38|425.34|423.34|425.38|423.38|425.34|423.34|0
1641855310000|2022-01-10 22:55:10|425.31|423.31|425.38|423.38|425.38|423.38|425.31|423.31|0
1641855340000|2022-01-10 22:55:40|425.59|423.59|425.56|423.56|425.59|423.59|425.56|423.56|0
1641855350000|2022-01-10 22:55:50|425.53|423.53|425.53|423.53|425.53|423.53|425.53|423.53|0
1641855360000|2022-01-10 22:56:00|425.27|423.27|425.27|423.27|425.27|423.27|425.27|423.27|0
1641855380000|2022-01-10 22:56:20|425.38|423.38|425.38|423.38|425.38|423.38|425.13|423.13|0
1641855430000|2022-01-10 22:57:10|425.34|423.34|425.34|423.34|425.34|423.34|425.34|423.34|0
1641855440000|2022-01-10 22:57:20|425.24|423.24|425.24|423.24|425.24|423.24|425.24|423.24|0
1641855450000|2022-01-10 22:57:30|425.2|423.2|424.95|422.95|425.2|423.2|424.92|422.92|0
1641855500000|2022-01-10 22:58:20|424.92|422.92|424.92|422.92|424.92|422.92|424.92|422.92|0
1641855510000|2022-01-10 22:58:30|424.95|422.95|424.99|422.99|424.99|422.99|424.95|422.95|0
1641855520000|2022-01-10 22:58:40|424.95|422.95|424.95|422.95|424.95|422.95|424.95|422.95|0
1641855530000|2022-01-10 22:58:50|424.99|422.99|424.95|422.95|424.99|422.99|424.95|422.95|0
1641855540000|2022-01-10 22:59:00|424.92|422.92|424.95|422.95|424.95|422.95|424.92|422.92|0
1641855550000|2022-01-10 22:59:10|424.92|422.92|424.88|422.88|424.92|422.92|424.88|422.88|0
1641855560000|2022-01-10 22:59:20|425.38|423.38|424.95|422.95|425.38|423.38|424.95|422.95|0
1641855570000|2022-01-10 22:59:30|425.03|423.03|425.03|423.03|425.03|423.03|425.03|423.03|0
1641855580000|2022-01-10 22:59:40|424.99|422.99|425.59|423.59|425.59|423.59|424.99|422.99|0
1641855590000|2022-01-10 22:59:50|425.55|423.55|425.59|423.59|425.59|423.59|424.73|422.73|0
1641855600000|2022-01-10 23:00:00|425.55|423.55|425.55|423.55|425.8|423.8|425.06|423.06|0
1641855610000|2022-01-10 23:00:10|425.31|423.31|425.31|423.31|425.44|423.44|425.31|423.31|0
1641855620000|2022-01-10 23:00:20|425.19|423.19|425.31|423.31|425.31|423.31|425.19|423.19|0
1641855630000|2022-01-10 23:00:30|425.55|423.55|425.44|423.44|425.68|423.68|425.44|423.44|0
1641855640000|2022-01-10 23:00:40|425.55|423.55|424.95|422.95|425.55|423.55|424.95|422.95|0
1641855650000|2022-01-10 23:00:50|424.82|422.82|424.82|422.82|424.82|422.82|424.7|422.7|0
1641855660000|2022-01-10 23:01:00|425.31|423.31|425.44|423.44|425.44|423.44|425.31|423.31|0
1641855670000|2022-01-10 23:01:10|425.19|423.19|425.19|423.19|425.19|423.19|425.06|423.06|0
1641855680000|2022-01-10 23:01:20|424.46|422.46|424.46|422.46|424.46|422.46|423.97|421.97|0
1641855690000|2022-01-10 23:01:30|424.21|422.21|423.48|421.48|424.21|422.21|423.48|421.48|0
1641855700000|2022-01-10 23:01:40|423.72|421.72|423.48|421.48|423.97|421.97|423.48|421.48|0
1641855710000|2022-01-10 23:01:50|423.72|421.72|423.48|421.48|423.72|421.72|423.48|421.48|0
1641855720000|2022-01-10 23:02:00|423.72|421.72|423.23|421.23|423.72|421.72|423.23|421.23|0
1641855730000|2022-01-10 23:02:10|423.72|421.72|423.23|421.23|423.72|421.72|423.23|421.23|0
1641855740000|2022-01-10 23:02:20|422.99|420.99|422.99|420.99|422.99|420.99|422.99|420.99|0
1641855750000|2022-01-10 23:02:30|423.23|421.23|422.99|420.99|423.48|421.48|422.99|420.99|0
1641855760000|2022-01-10 23:02:40|423.11|421.11|422.99|420.99|423.23|421.23|422.99|420.99|0
1641855770000|2022-01-10 23:02:50|423.35|421.35|423.23|421.23|423.35|421.35|423.23|421.23|0
1641855780000|2022-01-10 23:03:00|423.35|421.35|423.72|421.72|423.72|421.72|423.35|421.35|0
1641855790000|2022-01-10 23:03:10|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641855810000|2022-01-10 23:03:30|423.6|421.6|423.72|421.72|423.72|421.72|423.6|421.6|0
1641855820000|2022-01-10 23:03:40|423.6|421.6|423.97|421.97|423.97|421.97|423.48|421.48|0
1641855830000|2022-01-10 23:03:50|424.09|422.09|424.21|422.21|424.21|422.21|424.09|422.09|0
1641855840000|2022-01-10 23:04:00|424.7|422.7|425.19|423.19|425.19|423.19|424.7|422.7|0
1641855850000|2022-01-10 23:04:10|425.43|423.43|425.68|423.68|425.68|423.68|425.43|423.43|0
1641855880000|2022-01-10 23:04:40|425.43|423.43|425.43|423.43|425.43|423.43|425.43|423.43|0
1641855890000|2022-01-10 23:04:50|425.55|423.55|424.46|422.46|425.55|423.55|424.46|422.46|0
1641855900000|2022-01-10 23:05:00|424.7|422.7|424.95|422.95|424.95|422.95|424.7|422.7|0
1641855910000|2022-01-10 23:05:10|424.82|422.82|424.82|422.82|424.82|422.82|424.82|422.82|0
1641855920000|2022-01-10 23:05:20|425.06|423.06|424.95|422.95|425.19|423.19|424.95|422.95|0
1641855930000|2022-01-10 23:05:30|425.43|423.43|425.43|423.43|425.43|423.43|425.31|423.31|0
1641855940000|2022-01-10 23:05:40|425.55|423.55|425.43|423.43|425.55|423.55|425.43|423.43|0
1641855950000|2022-01-10 23:05:50|425.68|423.68|425.68|423.68|425.68|423.68|425.68|423.68|0
1641855970000|2022-01-10 23:06:10|425.19|423.19|424.94|422.94|425.19|423.19|424.94|422.94|0
1641855980000|2022-01-10 23:06:20|424.7|422.7|424.7|422.7|424.7|422.7|424.7|422.7|0
1641855990000|2022-01-10 23:06:30|424.46|422.46|423.48|421.48|424.46|422.46|423.48|421.48|0
1641856000000|2022-01-10 23:06:40|423.23|421.23|423.23|421.23|423.23|421.23|423.23|421.23|0
1641856010000|2022-01-10 23:06:50|423.48|421.48|423.35|421.35|423.48|421.48|423.35|421.35|0
1641856020000|2022-01-10 23:07:00|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641856040000|2022-01-10 23:07:20|423.72|421.72|423.48|421.48|423.72|421.72|423.48|421.48|0
1641856050000|2022-01-10 23:07:30|423.35|421.35|423.35|421.35|423.35|421.35|423.35|421.35|0
1641856060000|2022-01-10 23:07:40|423.23|421.23|422.5|420.5|423.23|421.23|422.5|420.5|0
1641856070000|2022-01-10 23:07:50|422.26|420.26|422.25|420.25|422.26|420.26|422.01|420.01|0
1641856080000|2022-01-10 23:08:00|422.01|420.01|421.77|419.77|422.01|420.01|421.77|419.77|0
1641856090000|2022-01-10 23:08:10|422.01|420.01|422.13|420.13|422.13|420.13|422.01|420.01|0
1641856100000|2022-01-10 23:08:20|422.01|420.01|422.25|420.25|422.25|420.25|422.01|420.01|0
1641856110000|2022-01-10 23:08:30|422.5|420.5|423.11|421.11|423.11|421.11|422.5|420.5|0
1641856120000|2022-01-10 23:08:40|422.99|420.99|423.59|421.59|423.59|421.59|422.99|420.99|0
1641856130000|2022-01-10 23:08:50|423.48|421.48|423.48|421.48|423.48|421.48|423.35|421.35|0
1641856140000|2022-01-10 23:09:00|423.59|421.59|423.23|421.23|423.59|421.59|423.23|421.23|0
1641856150000|2022-01-10 23:09:10|422.99|420.99|422.25|420.25|422.99|420.99|422.25|420.25|0
1641856160000|2022-01-10 23:09:20|422.5|420.5|422.5|420.5|422.5|420.5|422.5|420.5|0
1641856170000|2022-01-10 23:09:30|422.74|420.74|422.86|420.86|422.86|420.86|422.74|420.74|0
1641856180000|2022-01-10 23:09:40|423.23|421.23|423.23|421.23|423.23|421.23|423.23|421.23|0
1641856190000|2022-01-10 23:09:50|423.1|421.1|422.99|420.99|423.1|421.1|422.99|420.99|0
1641856200000|2022-01-10 23:10:00|423.23|421.23|423.23|421.23|423.48|421.48|423.23|421.23|0
1641856220000|2022-01-10 23:10:20|423.48|421.48|423.48|421.48|423.48|421.48|423.48|421.48|0
1641856230000|2022-01-10 23:10:30|423.59|421.59|423.48|421.48|423.72|421.72|423.48|421.48|0
1641856240000|2022-01-10 23:10:40|423.35|421.35|423.48|421.48|423.48|421.48|423.35|421.35|0
1641856250000|2022-01-10 23:10:50|423.59|421.59|423.59|421.59|423.72|421.72|423.59|421.59|0
1641856260000|2022-01-10 23:11:00|423.72|421.72|424.45|422.45|424.45|422.45|423.72|421.72|0
1641856270000|2022-01-10 23:11:10|424.82|422.82|424.82|422.82|424.82|422.82|424.7|422.7|0
1641856280000|2022-01-10 23:11:20|424.7|422.7|424.7|422.7|424.7|422.7|424.45|422.45|0
1641856290000|2022-01-10 23:11:30|424.94|422.94|424.94|422.94|424.94|422.94|424.94|422.94|0
1641856300000|2022-01-10 23:11:40|424.7|422.7|424.45|422.45|424.7|422.7|424.45|422.45|0
1641856310000|2022-01-10 23:11:50|424.7|422.7|424.7|422.7|424.94|422.94|424.7|422.7|0
1641856320000|2022-01-10 23:12:00|424.94|422.94|424.94|422.94|425.19|423.19|424.94|422.94|0
1641856330000|2022-01-10 23:12:10|425.06|423.06|425.19|423.19|425.19|423.19|424.94|422.94|0
1641856340000|2022-01-10 23:12:20|425.43|423.43|425.43|423.43|425.43|423.43|425.43|423.43|0
1641856350000|2022-01-10 23:12:30|425.19|423.19|425.3|423.3|425.3|423.3|425.19|423.19|0
1641856360000|2022-01-10 23:12:40|425.19|423.19|424.94|422.94|425.19|423.19|424.94|422.94|0
1641856370000|2022-01-10 23:12:50|425.06|423.06|425.06|423.06|425.06|423.06|425.06|423.06|0
1641856380000|2022-01-10 23:13:00|425.19|423.19|425.19|423.19|425.19|423.19|425.06|423.06|0
1641856390000|2022-01-10 23:13:10|424.7|422.7|424.82|422.82|424.82|422.82|424.7|422.7|0
1641856400000|2022-01-10 23:13:20|424.94|422.94|425.19|423.19|425.19|423.19|424.94|422.94|0
1641856420000|2022-01-10 23:13:40|425.43|423.43|425.43|423.43|425.43|423.43|425.19|423.19|0
1641856430000|2022-01-10 23:13:50|425.19|423.19|426.17|424.17|426.17|424.17|425.19|423.19|0
1641856440000|2022-01-10 23:14:00|426.04|424.04|426.65|424.65|426.65|424.65|426.04|424.04|0
1641856450000|2022-01-10 23:14:10|426.41|424.41|426.17|424.17|426.41|424.41|425.92|423.92|0
1641856460000|2022-01-10 23:14:20|425.92|423.92|426.65|424.65|426.65|424.65|425.92|423.92|0
1641856470000|2022-01-10 23:14:30|426.41|424.41|425.92|423.92|426.41|424.41|425.92|423.92|0
1641856480000|2022-01-10 23:14:40|425.68|423.68|426.16|424.16|426.16|424.16|425.68|423.68|0
1641856490000|2022-01-10 23:14:50|426.04|424.04|426.16|424.16|426.16|424.16|426.04|424.04|0
1641856500000|2022-01-10 23:15:00|426.41|424.41|425.55|423.55|426.41|424.41|425.55|423.55|0
1641856510000|2022-01-10 23:15:10|425.92|423.92|425.92|423.92|425.92|423.92|425.68|423.68|0
1641856520000|2022-01-10 23:15:20|426.16|424.16|426.16|424.16|426.16|424.16|426.16|424.16|0
1641856530000|2022-01-10 23:15:30|425.92|423.92|426.16|424.16|426.16|424.16|425.92|423.92|0
1641856540000|2022-01-10 23:15:40|426.04|424.04|426.16|424.16|426.16|424.16|425.92|423.92|0
1641856550000|2022-01-10 23:15:50|425.92|423.92|425.79|423.79|425.92|423.92|425.79|423.79|0
1641856560000|2022-01-10 23:16:00|425.92|423.92|426.04|424.04|426.04|424.04|425.92|423.92|0
1641856570000|2022-01-10 23:16:10|426.16|424.16|426.04|424.04|426.16|424.16|426.04|424.04|0
1641856580000|2022-01-10 23:16:20|426.16|424.16|426.04|424.04|426.16|424.16|426.04|424.04|0
1641856590000|2022-01-10 23:16:30|426.16|424.16|426.04|424.04|426.16|424.16|426.04|424.04|0
1641856600000|2022-01-10 23:16:40|426.16|424.16|426.16|424.16|426.16|424.16|426.04|424.04|0
1641856610000|2022-01-10 23:16:50|426.04|424.04|426.04|424.04|426.04|424.04|426.04|424.04|0
1641856620000|2022-01-10 23:17:00|426.16|424.16|426.16|424.16|426.16|424.16|426.16|424.16|0
1641856630000|2022-01-10 23:17:10|426.04|424.04|426.16|424.16|426.16|424.16|425.92|423.92|0
1641856640000|2022-01-10 23:17:20|426.04|424.04|426.16|424.16|426.16|424.16|426.04|424.04|0
1641856660000|2022-01-10 23:17:40|426.04|424.04|425.92|423.92|426.04|424.04|425.92|423.92|0
1641856670000|2022-01-10 23:17:50|425.67|423.67|425.55|423.55|425.67|423.67|425.55|423.55|0
1641856680000|2022-01-10 23:18:00|425.67|423.67|425.67|423.67|425.67|423.67|425.67|423.67|0
1641856690000|2022-01-10 23:18:10|425.92|423.92|426.41|424.41|426.41|424.41|425.92|423.92|0
1641856700000|2022-01-10 23:18:20|426.65|424.65|426.65|424.65|426.65|424.65|426.65|424.65|0
1641856710000|2022-01-10 23:18:30|426.9|424.9|426.77|424.77|426.9|424.9|426.77|424.77|0
1641856720000|2022-01-10 23:18:40|426.9|424.9|426.41|424.41|426.9|424.9|426.41|424.41|0
1641856730000|2022-01-10 23:18:50|425.92|423.92|425.92|423.92|425.92|423.92|425.92|423.92|0
1641856740000|2022-01-10 23:19:00|426.16|424.16|426.41|424.41|426.41|424.41|426.16|424.16|0
1641856750000|2022-01-10 23:19:10|426.16|424.16|426.28|424.28|426.41|424.41|426.16|424.16|0
1641856760000|2022-01-10 23:19:20|426.41|424.41|425.92|423.92|426.41|424.41|425.92|423.92|0
1641856770000|2022-01-10 23:19:30|426.65|424.65|426.9|424.9|426.9|424.9|426.41|424.41|0
1641856780000|2022-01-10 23:19:40|426.77|424.77|426.77|424.77|426.9|424.9|426.77|424.77|0
1641856790000|2022-01-10 23:19:50|426.41|424.41|426.41|424.41|426.41|424.41|426.28|424.28|0
1641856800000|2022-01-10 23:20:00|426.65|424.65|426.65|424.65|426.9|424.9|426.65|424.65|0
1641856810000|2022-01-10 23:20:10|426.77|424.77|427.88|425.88|427.88|425.88|426.77|424.77|0
1641856820000|2022-01-10 23:20:20|428.12|426.12|427.88|425.88|428.12|426.12|427.63|425.63|0
1641856840000|2022-01-10 23:20:40|427.75|425.75|427.63|425.63|427.75|425.75|427.63|425.63|0
1641856850000|2022-01-10 23:20:50|427.75|425.75|427.75|425.75|427.88|425.88|427.63|425.63|0
1641856860000|2022-01-10 23:21:00|428.12|426.12|428.85|426.85|428.85|426.85|428.12|426.12|0
1641856870000|2022-01-10 23:21:10|428.61|426.61|428.61|426.61|428.61|426.61|428.36|426.36|0
1641856880000|2022-01-10 23:21:20|428.85|426.85|428.24|426.24|428.85|426.85|428.24|426.24|0
1641856890000|2022-01-10 23:21:30|428.61|426.61|428.36|426.36|428.61|426.61|428.36|426.36|0
1641856900000|2022-01-10 23:21:40|428.61|426.61|428.61|426.61|428.61|426.61|428.61|426.61|0
1641856910000|2022-01-10 23:21:50|428.97|426.97|428.61|426.61|428.97|426.97|428.61|426.61|0
1641856920000|2022-01-10 23:22:00|428.73|426.73|428.61|426.61|428.73|426.73|428.61|426.61|0
1641856930000|2022-01-10 23:22:10|428.48|426.48|428.61|426.61|428.61|426.61|428.48|426.48|0
1641856940000|2022-01-10 23:22:20|428.85|426.85|428.61|426.61|428.85|426.85|428.61|426.61|0
1641856950000|2022-01-10 23:22:30|428.85|426.85|428.85|426.85|429.1|427.1|428.85|426.85|0
1641856960000|2022-01-10 23:22:40|428.97|426.97|429.1|427.1|429.1|427.1|428.97|426.97|0
1641856970000|2022-01-10 23:22:50|428.97|426.97|428.85|426.85|428.97|426.97|428.85|426.85|0
1641856980000|2022-01-10 23:23:00|429.1|427.1|428.85|426.85|429.1|427.1|428.85|426.85|0
1641857000000|2022-01-10 23:23:20|429.1|427.1|428.61|426.61|429.1|427.1|428.61|426.61|0
1641857010000|2022-01-10 23:23:30|428.85|426.85|428.85|426.85|428.85|426.85|428.85|426.85|0
1641857020000|2022-01-10 23:23:40|428.97|426.97|429.1|427.1|429.1|427.1|428.97|426.97|0
1641857030000|2022-01-10 23:23:50|428.97|426.97|429.1|427.1|429.1|427.1|428.85|426.85|0
1641857040000|2022-01-10 23:24:00|429.34|427.34|429.34|427.34|429.46|427.46|429.34|427.34|0
1641857060000|2022-01-10 23:24:20|429.1|427.1|429.1|427.1|429.1|427.1|429.1|427.1|0
1641857070000|2022-01-10 23:24:30|429.34|427.34|429.34|427.34|429.34|427.34|429.34|427.34|0
1641857080000|2022-01-10 23:24:40|428.85|426.85|429.34|427.34|429.34|427.34|428.85|426.85|0
1641857100000|2022-01-10 23:25:00|428.97|426.97|428.85|426.85|428.97|426.97|428.85|426.85|0
1641857110000|2022-01-10 23:25:10|428.61|426.61|428.61|426.61|428.61|426.61|428.61|426.61|0
1641857120000|2022-01-10 23:25:20|428.36|426.36|428.85|426.85|428.85|426.85|428.36|426.36|0
1641857130000|2022-01-10 23:25:30|428.61|426.61|428.61|426.61|428.61|426.61|428.61|426.61|0
1641857140000|2022-01-10 23:25:40|428.85|426.85|428.61|426.61|428.85|426.85|428.61|426.61|0
1641857150000|2022-01-10 23:25:50|428.73|426.73|428.73|426.73|428.73|426.73|428.73|426.73|0
1641857160000|2022-01-10 23:26:00|428.85|426.85|428.85|426.85|428.85|426.85|428.85|426.85|0
1641857170000|2022-01-10 23:26:10|428.61|426.61|428.61|426.61|428.85|426.85|428.61|426.61|0
1641857180000|2022-01-10 23:26:20|428.53|426.53|428.53|426.53|428.53|426.53|428.53|426.53|0
1641857190000|2022-01-10 23:26:30|428.28|426.28|428.53|426.53|428.77|426.77|428.28|426.28|0
1641857200000|2022-01-10 23:26:40|428.4|426.4|427.79|425.79|428.53|426.53|427.79|425.79|0
1641857210000|2022-01-10 23:26:50|428.04|426.04|428.04|426.04|428.04|426.04|428.04|426.04|0
1641857220000|2022-01-10 23:27:00|427.79|425.79|427.67|425.67|427.79|425.79|427.67|425.67|0
1641857230000|2022-01-10 23:27:10|427.79|425.79|427.42|425.42|427.79|425.79|427.3|425.3|0
1641857240000|2022-01-10 23:27:20|427.3|425.3|427.42|425.42|427.42|425.42|427.3|425.3|0
1641857250000|2022-01-10 23:27:30|427.55|425.55|427.79|425.79|427.79|425.79|427.55|425.55|0
1641857260000|2022-01-10 23:27:40|428.04|426.04|427.91|425.91|428.04|426.04|427.91|425.91|0
1641857270000|2022-01-10 23:27:50|427.79|425.79|427.79|425.79|428.04|426.04|427.79|425.79|0
1641857280000|2022-01-10 23:28:00|428.04|426.04|428.04|426.04|428.04|426.04|428.04|426.04|0
1641857290000|2022-01-10 23:28:10|428.28|426.28|428.28|426.28|428.28|426.28|428.28|426.28|0
1641857300000|2022-01-10 23:28:20|428.53|426.53|428.53|426.53|428.53|426.53|428.53|426.53|0
1641857310000|2022-01-10 23:28:30|428.77|426.77|428.77|426.77|428.77|426.77|428.53|426.53|0
1641857330000|2022-01-10 23:28:50|428.89|426.89|429.02|427.02|429.02|427.02|428.77|426.77|0
1641857340000|2022-01-10 23:29:00|429.26|427.26|429.26|427.26|429.26|427.26|429.26|427.26|0
1641857350000|2022-01-10 23:29:10|429.51|427.51|429.51|427.51|429.51|427.51|429.51|427.51|0
1641857360000|2022-01-10 23:29:20|429.75|427.75|429.75|427.75|429.75|427.75|429.51|427.51|0
1641857370000|2022-01-10 23:29:30|429.51|427.51|429.26|427.26|429.51|427.51|429.26|427.26|0
1641857390000|2022-01-10 23:29:50|428.77|426.77|429.02|427.02|429.02|427.02|428.77|426.77|0
1641857400000|2022-01-10 23:30:00|428.53|426.53|428.53|426.53|428.89|426.89|428.53|426.53|0
1641857410000|2022-01-10 23:30:10|428.77|426.77|428.77|426.77|428.77|426.77|428.77|426.77|0
1641857420000|2022-01-10 23:30:20|428.53|426.53|429.02|427.02|429.02|427.02|428.53|426.53|0
1641857430000|2022-01-10 23:30:30|429.26|427.26|429.02|427.02|429.26|427.26|428.89|426.89|0
1641857440000|2022-01-10 23:30:40|428.77|426.77|428.65|426.65|428.77|426.77|428.65|426.65|0
1641857450000|2022-01-10 23:30:50|428.53|426.53|428.28|426.28|428.53|426.53|428.28|426.28|0
1641857460000|2022-01-10 23:31:00|428.04|426.04|427.79|425.79|428.04|426.04|427.79|425.79|0
1641857470000|2022-01-10 23:31:10|427.67|425.67|427.55|425.55|427.67|425.67|427.55|425.55|0
1641857490000|2022-01-10 23:31:30|427.79|425.79|428.04|426.04|428.04|426.04|427.79|425.79|0
1641857500000|2022-01-10 23:31:40|428.28|426.28|428.53|426.53|428.53|426.53|428.28|426.28|0
1641857510000|2022-01-10 23:31:50|428.77|426.77|428.53|426.53|428.77|426.77|428.53|426.53|0
1641857520000|2022-01-10 23:32:00|428.04|426.04|428.04|426.04|428.15|426.15|428.04|426.04|0
1641857540000|2022-01-10 23:32:20|428.15|426.15|428.28|426.28|428.28|426.28|428.15|426.15|0
1641857550000|2022-01-10 23:32:30|428.53|426.53|428.53|426.53|428.53|426.53|428.53|426.53|0
1641857570000|2022-01-10 23:32:50|428.28|426.28|428.28|426.28|428.28|426.28|428.28|426.28|0
1641857580000|2022-01-10 23:33:00|428.53|426.53|428.53|426.53|428.53|426.53|428.53|426.53|0
1641857590000|2022-01-10 23:33:10|428.04|426.04|427.55|425.55|428.04|426.04|427.55|425.55|0
1641857600000|2022-01-10 23:33:20|427.79|425.79|428.04|426.04|428.04|426.04|427.79|425.79|0
1641857610000|2022-01-10 23:33:30|427.79|425.79|427.79|425.79|427.79|425.79|427.79|425.79|0
1641857620000|2022-01-10 23:33:40|427.55|425.55|427.55|425.55|427.55|425.55|427.55|425.55|0
1641857630000|2022-01-10 23:33:50|427.3|425.3|427.55|425.55|427.55|425.55|427.3|425.3|0
1641857650000|2022-01-10 23:34:10|427.79|425.79|427.06|425.06|427.79|425.79|427.06|425.06|0
1641857660000|2022-01-10 23:34:20|427.55|425.55|427.55|425.55|427.55|425.55|427.55|425.55|0
1641857670000|2022-01-10 23:34:30|427.3|425.3|427.3|425.3|427.3|425.3|427.06|425.06|0
1641857680000|2022-01-10 23:34:40|427.06|425.06|427.3|425.3|427.3|425.3|427.06|425.06|0
1641857690000|2022-01-10 23:34:50|427.06|425.06|427.06|425.06|427.06|425.06|427.06|425.06|0
1641857700000|2022-01-10 23:35:00|427.3|425.3|427.55|425.55|427.55|425.55|427.3|425.3|0
1641857710000|2022-01-10 23:35:10|427.79|425.79|427.79|425.79|428.04|426.04|427.79|425.79|0
1641857720000|2022-01-10 23:35:20|428.04|426.04|428.04|426.04|428.04|426.04|427.79|425.79|0
1641857730000|2022-01-10 23:35:30|427.79|425.79|427.79|425.79|428.04|426.04|427.79|425.79|0
1641857740000|2022-01-10 23:35:40|428.04|426.04|427.79|425.79|428.04|426.04|427.79|425.79|0
1641857750000|2022-01-10 23:35:50|427.55|425.55|427.55|425.55|427.55|425.55|427.55|425.55|0
1641857760000|2022-01-10 23:36:00|427.3|425.3|427.3|425.3|427.3|425.3|427.06|425.06|0
1641857770000|2022-01-10 23:36:10|427.55|425.55|427.55|425.55|427.55|425.55|427.55|425.55|0
1641857780000|2022-01-10 23:36:20|427.79|425.79|427.55|425.55|427.79|425.79|427.55|425.55|0
1641857790000|2022-01-10 23:36:30|427.66|425.66|427.79|425.79|427.79|425.79|427.66|425.66|0
1641857800000|2022-01-10 23:36:40|427.55|425.55|427.55|425.55|427.55|425.55|427.55|425.55|0
1641857820000|2022-01-10 23:37:00|427.79|425.79|428.04|426.04|428.04|426.04|427.79|425.79|0
1641857830000|2022-01-10 23:37:10|427.79|425.79|427.91|425.91|428.04|426.04|427.79|425.79|0
1641857840000|2022-01-10 23:37:20|427.79|425.79|427.55|425.55|427.79|425.79|427.55|425.55|0
1641857850000|2022-01-10 23:37:30|427.3|425.3|427.3|425.3|427.3|425.3|427.3|425.3|0
1641857860000|2022-01-10 23:37:40|427.55|425.55|427.55|425.55|427.55|425.55|427.55|425.55|0
1641857870000|2022-01-10 23:37:50|427.79|425.79|427.79|425.79|427.79|425.79|427.79|425.79|0
1641857880000|2022-01-10 23:38:00|427.55|425.55|427.3|425.3|427.55|425.55|427.3|425.3|0
1641857890000|2022-01-10 23:38:10|427.17|425.17|427.17|425.17|427.17|425.17|427.17|425.17|0
1641857900000|2022-01-10 23:38:20|427.06|425.06|427.06|425.06|427.06|425.06|427.06|425.06|0
1641857910000|2022-01-10 23:38:30|426.93|424.93|426.68|424.68|426.93|424.93|426.68|424.68|0
1641857920000|2022-01-10 23:38:40|426.81|424.81|426.81|424.81|426.81|424.81|426.81|424.81|0
1641857930000|2022-01-10 23:38:50|426.57|424.57|426.32|424.32|426.57|424.57|426.32|424.32|0
1641857940000|2022-01-10 23:39:00|426.44|424.44|427.3|425.3|427.3|425.3|426.44|424.44|0
1641857950000|2022-01-10 23:39:10|427.17|425.17|427.17|425.17|427.17|425.17|427.06|425.06|0
1641857960000|2022-01-10 23:39:20|427.06|425.06|427.17|425.17|427.17|425.17|427.05|425.05|0
1641857970000|2022-01-10 23:39:30|427.3|425.3|426.81|424.81|427.3|425.3|426.81|424.81|0
1641857980000|2022-01-10 23:39:40|426.57|424.57|426.32|424.32|426.57|424.57|426.32|424.32|0
1641857990000|2022-01-10 23:39:50|426.19|424.19|426.19|424.19|426.32|424.32|426.19|424.19|0
1641858000000|2022-01-10 23:40:00|426.08|424.08|425.83|423.83|426.08|424.08|425.83|423.83|0
1641858010000|2022-01-10 23:40:10|425.95|423.95|426.08|424.08|426.08|424.08|425.95|423.95|0
1641858020000|2022-01-10 23:40:20|426.56|424.56|426.56|424.56|426.56|424.56|426.56|424.56|0
1641858030000|2022-01-10 23:40:30|426.32|424.32|426.32|424.32|426.32|424.32|426.32|424.32|0
1641858040000|2022-01-10 23:40:40|426.56|424.56|426.32|424.32|426.56|424.56|426.32|424.32|0
1641858050000|2022-01-10 23:40:50|426.56|424.56|426.56|424.56|426.56|424.56|426.56|424.56|0
1641858060000|2022-01-10 23:41:00|427.05|425.05|426.81|424.81|427.05|425.05|426.81|424.81|0
1641858070000|2022-01-10 23:41:10|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1641858080000|2022-01-10 23:41:20|427.05|425.05|427.05|425.05|427.05|425.05|427.05|425.05|0
1641858100000|2022-01-10 23:41:40|426.93|424.93|427.05|425.05|427.05|425.05|426.93|424.93|0
1641858130000|2022-01-10 23:42:10|427.3|425.3|427.17|425.17|427.3|425.3|427.17|425.17|0
1641858140000|2022-01-10 23:42:20|427.3|425.3|427.3|425.3|427.3|425.3|427.05|425.05|0
1641858150000|2022-01-10 23:42:30|427.05|425.05|427.54|425.54|427.54|425.54|427.05|425.05|0
1641858160000|2022-01-10 23:42:40|427.79|425.79|427.79|425.79|427.79|425.79|427.79|425.79|0
1641858170000|2022-01-10 23:42:50|427.91|425.91|427.91|425.91|428.03|426.03|427.91|425.91|0
1641858180000|2022-01-10 23:43:00|428.03|426.03|428.28|426.28|428.28|426.28|428.03|426.03|0
1641858190000|2022-01-10 23:43:10|428.52|426.52|428.52|426.52|428.77|426.77|428.52|426.52|0
1641858200000|2022-01-10 23:43:20|428.64|426.64|428.77|426.77|428.77|426.77|428.52|426.52|0
1641858210000|2022-01-10 23:43:30|428.52|426.52|428.52|426.52|428.52|426.52|428.28|426.28|0
1641858220000|2022-01-10 23:43:40|428.64|426.64|428.52|426.52|428.64|426.64|428.52|426.52|0
1641858230000|2022-01-10 23:43:50|428.77|426.77|428.4|426.4|428.77|426.77|428.4|426.4|0
1641858240000|2022-01-10 23:44:00|428.52|426.52|428.52|426.52|428.52|426.52|428.4|426.4|0
1641858250000|2022-01-10 23:44:10|428.77|426.77|428.52|426.52|429.01|427.01|428.52|426.52|0
1641858260000|2022-01-10 23:44:20|428.64|426.64|428.77|426.77|428.77|426.77|428.52|426.52|0
1641858270000|2022-01-10 23:44:30|429.01|427.01|428.89|426.89|429.01|427.01|428.89|426.89|0
1641858280000|2022-01-10 23:44:40|428.52|426.52|428.52|426.52|428.64|426.64|428.52|426.52|0
1641858300000|2022-01-10 23:45:00|429.01|427.01|429.01|427.01|429.01|427.01|428.77|426.77|0
1641858310000|2022-01-10 23:45:10|428.77|426.77|428.89|426.89|428.89|426.89|428.77|426.77|0
1641858320000|2022-01-10 23:45:20|428.77|426.77|428.77|426.77|429.01|427.01|428.77|426.77|0
1641858330000|2022-01-10 23:45:30|428.52|426.52|428.52|426.52|428.52|426.52|428.52|426.52|0
1641858350000|2022-01-10 23:45:50|428.28|426.28|428.28|426.28|428.28|426.28|428.28|426.28|0
1641858360000|2022-01-10 23:46:00|428.52|426.52|428.77|426.77|428.77|426.77|428.52|426.52|0
1641858370000|2022-01-10 23:46:10|428.52|426.52|428.28|426.28|428.52|426.52|428.28|426.28|0
1641858380000|2022-01-10 23:46:20|428.03|426.03|428.28|426.28|428.28|426.28|428.03|426.03|0
1641858390000|2022-01-10 23:46:30|428.52|426.52|428.03|426.03|428.52|426.52|428.03|426.03|0
1641858400000|2022-01-10 23:46:40|427.79|425.79|427.79|425.79|427.79|425.79|427.79|425.79|0
1641858410000|2022-01-10 23:46:50|427.66|425.66|427.66|425.66|427.66|425.66|427.66|425.66|0
1641858420000|2022-01-10 23:47:00|427.79|425.79|427.54|425.54|427.79|425.79|427.54|425.54|0
1641858430000|2022-01-10 23:47:10|427.66|425.66|427.54|425.54|427.66|425.66|427.05|425.05|0
1641858440000|2022-01-10 23:47:20|427.66|425.66|427.3|425.3|427.66|425.66|427.3|425.3|0
1641858450000|2022-01-10 23:47:30|427.17|425.17|427.3|425.3|427.3|425.3|427.05|425.05|0
1641858460000|2022-01-10 23:47:40|427.05|425.05|426.81|424.81|427.05|425.05|426.81|424.81|0
1641858470000|2022-01-10 23:47:50|427.05|425.05|427.05|425.05|427.05|425.05|427.05|425.05|0
1641858480000|2022-01-10 23:48:00|427.17|425.17|427.41|425.41|427.41|425.41|427.17|425.17|0
1641858490000|2022-01-10 23:48:10|427.3|425.3|427.3|425.3|427.3|425.3|427.3|425.3|0
1641858500000|2022-01-10 23:48:20|427.05|425.05|427.05|425.05|427.05|425.05|427.05|425.05|0
1641858510000|2022-01-10 23:48:30|426.81|424.81|426.81|424.81|426.81|424.81|426.81|424.81|0
1641858520000|2022-01-10 23:48:40|426.92|424.92|427.05|425.05|427.05|425.05|426.92|424.92|0
1641858540000|2022-01-10 23:49:00|427.3|425.3|427.54|425.54|427.54|425.54|427.17|425.17|0
1641858550000|2022-01-10 23:49:10|427.3|425.3|427.3|425.3|427.66|425.66|427.3|425.3|0
1641858570000|2022-01-10 23:49:30|427.05|425.05|427.17|425.17|427.3|425.3|427.05|425.05|0
1641858580000|2022-01-10 23:49:40|427.3|425.3|427.54|425.54|427.54|425.54|427.3|425.3|0
1641858590000|2022-01-10 23:49:50|427.3|425.3|427.3|425.3|427.41|425.41|427.3|425.3|0
1641858600000|2022-01-10 23:50:00|427.41|425.41|427.54|425.54|427.54|425.54|427.41|425.41|0
1641858610000|2022-01-10 23:50:10|427.3|425.3|427.3|425.3|427.3|425.3|427.3|425.3|0
1641858630000|2022-01-10 23:50:30|427.17|425.17|427.05|425.05|427.17|425.17|427.05|425.05|0
1641858640000|2022-01-10 23:50:40|427.17|425.17|426.81|424.81|427.3|425.3|426.81|424.81|0
1641858650000|2022-01-10 23:50:50|426.68|424.68|426.56|424.56|426.68|424.68|426.56|424.56|0
1641858660000|2022-01-10 23:51:00|426.81|424.81|427.3|425.3|427.3|425.3|426.81|424.81|0
1641858670000|2022-01-10 23:51:10|427.54|425.54|427.41|425.41|427.54|425.54|427.41|425.41|0
1641858680000|2022-01-10 23:51:20|427.3|425.3|427.3|425.3|427.3|425.3|427.3|425.3|0
1641858690000|2022-01-10 23:51:30|427.17|425.17|427.3|425.3|427.3|425.3|427.17|425.17|0
1641858700000|2022-01-10 23:51:40|427.05|425.05|427.05|425.05|427.3|425.3|427.05|425.05|0
1641858710000|2022-01-10 23:51:50|427.17|425.17|427.05|425.05|427.17|425.17|427.05|425.05|0
1641858720000|2022-01-10 23:52:00|426.92|424.92|426.81|424.81|426.92|424.92|426.81|424.81|0
1641858730000|2022-01-10 23:52:10|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1641858740000|2022-01-10 23:52:20|426.56|424.56|426.81|424.81|426.81|424.81|426.56|424.56|0
1641858750000|2022-01-10 23:52:30|426.68|424.68|426.81|424.81|426.81|424.81|426.68|424.68|0
1641858770000|2022-01-10 23:52:50|426.68|424.68|426.81|424.81|426.81|424.81|426.68|424.68|0
1641858780000|2022-01-10 23:53:00|427.05|425.05|427.05|425.05|427.05|425.05|426.81|424.81|0
1641858800000|2022-01-10 23:53:20|427.29|425.29|427.29|425.29|427.29|425.29|427.29|425.29|0
1641858810000|2022-01-10 23:53:30|427.05|425.05|426.92|424.92|427.05|425.05|426.92|424.92|0
1641858820000|2022-01-10 23:53:40|426.81|424.81|426.8|424.8|426.81|424.81|426.68|424.68|0
1641858830000|2022-01-10 23:53:50|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|0
1641858840000|2022-01-10 23:54:00|426.56|424.56|426.56|424.56|426.56|424.56|426.56|424.56|0
1641858850000|2022-01-10 23:54:10|426.68|424.68|426.56|424.56|426.68|424.68|426.56|424.56|0
1641858860000|2022-01-10 23:54:20|426.32|424.32|426.43|424.43|426.43|424.43|426.31|424.31|0
1641858870000|2022-01-10 23:54:30|426.31|424.31|426.07|424.07|426.31|424.31|426.07|424.07|0
1641858880000|2022-01-10 23:54:40|426.19|424.19|426.31|424.31|426.31|424.31|426.19|424.19|0
1641858890000|2022-01-10 23:54:50|426.19|424.19|426.07|424.07|426.19|424.19|426.07|424.07|0
1641858900000|2022-01-10 23:55:00|426.31|424.31|426.31|424.31|426.31|424.31|426.31|424.31|0
1641858910000|2022-01-10 23:55:10|426.56|424.56|426.8|424.8|426.8|424.8|426.56|424.56|0
1641858920000|2022-01-10 23:55:20|426.92|424.92|427.17|425.17|427.29|425.29|426.92|424.92|0
1641858930000|2022-01-10 23:55:30|427.29|425.29|427.05|425.05|427.29|425.29|427.05|425.05|0
1641858940000|2022-01-10 23:55:40|426.8|424.8|426.8|424.8|426.8|424.8|426.8|424.8|0
1641858950000|2022-01-10 23:55:50|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1641858960000|2022-01-10 23:56:00|426.56|424.56|426.68|424.68|426.8|424.8|426.56|424.56|0
1641858970000|2022-01-10 23:56:10|426.56|424.56|426.8|424.8|426.8|424.8|426.56|424.56|0
1641859000000|2022-01-10 23:56:40|427.05|425.05|427.05|425.05|427.05|425.05|427.05|425.05|0
1641859010000|2022-01-10 23:56:50|426.8|424.8|427.05|425.05|427.05|425.05|426.8|424.8|0
1641859020000|2022-01-10 23:57:00|426.8|424.8|426.92|424.92|426.92|424.92|426.8|424.8|0
1641859030000|2022-01-10 23:57:10|427.05|425.05|427.05|425.05|427.05|425.05|427.05|425.05|0
1641859040000|2022-01-10 23:57:20|427.29|425.29|427.05|425.05|427.29|425.29|427.05|425.05|0
1641859050000|2022-01-10 23:57:30|426.8|424.8|426.8|424.8|426.8|424.8|426.8|424.8|0
1641859070000|2022-01-10 23:57:50|427.05|425.05|427.05|425.05|427.05|425.05|427.05|425.05|0
1641859080000|2022-01-10 23:58:00|426.68|424.68|426.8|424.8|426.92|424.92|426.68|424.68|0
1641859090000|2022-01-10 23:58:10|426.92|424.92|426.8|424.8|426.92|424.92|426.8|424.8|0
1641859100000|2022-01-10 23:58:20|426.56|424.56|426.68|424.68|426.68|424.68|426.56|424.56|0
1641859110000|2022-01-10 23:58:30|426.8|424.8|426.8|424.8|426.8|424.8|426.8|424.8|0
1641859120000|2022-01-10 23:58:40|426.56|424.56|426.31|424.31|426.56|424.56|426.31|424.31|0
1641859130000|2022-01-10 23:58:50|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1641859140000|2022-01-10 23:59:00|426.56|424.56|426.31|424.31|426.56|424.56|426.31|424.31|0
1641859160000|2022-01-10 23:59:20|426.07|424.07|426.07|424.07|426.07|424.07|426.07|424.07|0
1641859170000|2022-01-10 23:59:30|426.19|424.19|426.19|424.19|426.19|424.19|426.19|424.19|0
1641859180000|2022-01-10 23:59:40|426.31|424.31|426.31|424.31|426.31|424.31|426.31|424.31|0
1641859190000|2022-01-10 23:59:50|426.43|424.43|426.31|424.31|426.43|424.43|426.31|424.31|0
1641859200000|2022-01-11 00:00:00|426.07|424.07|426.31|424.31|426.31|424.31|426.07|424.07|0
1641859210000|2022-01-11 00:00:10|426.19|424.19|427.05|425.05|427.29|425.29|426.19|424.19|0
1641859220000|2022-01-11 00:00:20|427.29|425.29|427.9|425.9|427.9|425.9|427.29|425.29|0
1641859230000|2022-01-11 00:00:30|428.03|426.03|427.54|425.54|428.03|426.03|427.54|425.54|0
1641859240000|2022-01-11 00:00:40|427.29|425.29|427.29|425.29|427.29|425.29|427.05|425.05|0
1641859250000|2022-01-11 00:00:50|427.05|425.05|427.05|425.05|427.16|425.16|427.05|425.05|0
1641859260000|2022-01-11 00:01:00|427.29|425.29|427.65|425.65|427.65|425.65|427.29|425.29|0
1641859270000|2022-01-11 00:01:10|427.9|425.9|427.78|425.78|427.9|425.9|427.65|425.65|0
1641859280000|2022-01-11 00:01:20|427.54|425.54|426.8|424.8|427.54|425.54|426.8|424.8|0
1641859290000|2022-01-11 00:01:30|426.56|424.56|427.05|425.05|427.05|425.05|426.56|424.56|0
1641859300000|2022-01-11 00:01:40|426.8|424.8|426.8|424.8|427.05|425.05|426.8|424.8|0
1641859310000|2022-01-11 00:01:50|426.56|424.56|426.8|424.8|426.92|424.92|426.56|424.56|0
1641859320000|2022-01-11 00:02:00|426.56|424.56|426.8|424.8|427.05|425.05|426.56|424.56|0
1641859330000|2022-01-11 00:02:10|426.92|424.92|427.29|425.29|427.54|425.54|426.92|424.92|0
1641859340000|2022-01-11 00:02:20|427.05|425.05|427.54|425.54|427.54|425.54|427.05|425.05|0
1641859350000|2022-01-11 00:02:30|427.29|425.29|427.78|425.78|427.78|425.78|427.29|425.29|0
1641859360000|2022-01-11 00:02:40|427.54|425.54|427.9|425.9|427.9|425.9|427.54|425.54|0
1641859370000|2022-01-11 00:02:50|427.54|425.54|427.54|425.54|427.65|425.65|427.54|425.54|0
1641859380000|2022-01-11 00:03:00|427.41|425.41|427.54|425.54|427.54|425.54|427.41|425.41|0
1641859390000|2022-01-11 00:03:10|427.65|425.65|428.03|426.03|428.03|426.03|427.65|425.65|0
1641859400000|2022-01-11 00:03:20|427.9|425.9|427.9|425.9|427.9|425.9|427.9|425.9|0
1641859410000|2022-01-11 00:03:30|427.78|425.78|427.29|425.29|427.78|425.78|427.29|425.29|0
1641859430000|2022-01-11 00:03:50|427.78|425.78|427.9|425.9|427.9|425.9|427.65|425.65|0
1641859440000|2022-01-11 00:04:00|428.03|426.03|427.78|425.78|428.03|426.03|427.78|425.78|0
1641859450000|2022-01-11 00:04:10|428.03|426.03|427.78|425.78|428.03|426.03|427.78|425.78|0
1641859470000|2022-01-11 00:04:30|428.03|426.03|428.03|426.03|428.03|426.03|428.03|426.03|0
1641859480000|2022-01-11 00:04:40|428.27|426.27|428.27|426.27|428.27|426.27|428.27|426.27|0
1641859490000|2022-01-11 00:04:50|428.39|426.39|428.27|426.27|428.52|426.52|428.27|426.27|0
1641859500000|2022-01-11 00:05:00|428.52|426.52|428.52|426.52|428.76|426.76|428.52|426.52|0
1641859510000|2022-01-11 00:05:10|428.76|426.76|429.01|427.01|429.01|427.01|428.76|426.76|0
1641859530000|2022-01-11 00:05:30|428.88|426.88|428.76|426.76|429.01|427.01|428.76|426.76|0
1641859540000|2022-01-11 00:05:40|429.01|427.01|428.88|426.88|429.01|427.01|428.88|426.88|0
1641859550000|2022-01-11 00:05:50|429.01|427.01|429.25|427.25|429.25|427.25|429.01|427.01|0
1641859560000|2022-01-11 00:06:00|429.5|427.5|428.76|426.76|429.5|427.5|428.76|426.76|0
1641859570000|2022-01-11 00:06:10|428.63|426.63|429.01|427.01|429.01|427.01|428.63|426.63|0
1641859580000|2022-01-11 00:06:20|429.25|427.25|429.25|427.25|429.25|427.25|429.25|427.25|0
1641859590000|2022-01-11 00:06:30|429.5|427.5|429.5|427.5|429.5|427.5|429.5|427.5|0
1641859600000|2022-01-11 00:06:40|429.25|427.25|429.5|427.5|429.5|427.5|429.25|427.25|0
1641859610000|2022-01-11 00:06:50|429.25|427.25|429.37|427.37|429.37|427.37|429.25|427.25|0
1641859620000|2022-01-11 00:07:00|429.25|427.25|429.25|427.25|429.25|427.25|429.25|427.25|0
1641859630000|2022-01-11 00:07:10|429.12|427.12|429.01|427.01|429.12|427.12|429.01|427.01|0
1641859640000|2022-01-11 00:07:20|428.76|426.76|428.27|426.27|428.76|426.76|428.27|426.27|0
1641859650000|2022-01-11 00:07:30|427.78|425.78|428.02|426.02|428.02|426.02|427.78|425.78|0
1641859670000|2022-01-11 00:07:50|428.27|426.27|428.27|426.27|428.27|426.27|428.27|426.27|0
1641859680000|2022-01-11 00:08:00|428.02|426.02|427.53|425.53|428.02|426.02|427.53|425.53|0
1641859690000|2022-01-11 00:08:10|427.29|425.29|427.29|425.29|427.29|425.29|427.29|425.29|0
1641859700000|2022-01-11 00:08:20|427.53|425.53|427.53|425.53|427.53|425.53|427.53|425.53|0
1641859710000|2022-01-11 00:08:30|427.78|425.78|427.78|425.78|428.02|426.02|427.78|425.78|0
1641859720000|2022-01-11 00:08:40|427.53|425.53|427.78|425.78|427.78|425.78|427.53|425.53|0
1641859730000|2022-01-11 00:08:50|427.04|425.04|426.92|424.92|427.04|425.04|426.8|424.8|0
1641859740000|2022-01-11 00:09:00|426.8|424.8|427.29|425.29|427.29|425.29|426.8|424.8|0
1641859750000|2022-01-11 00:09:10|427.16|425.16|427.04|425.04|427.16|425.16|427.04|425.04|0
1641859760000|2022-01-11 00:09:20|427.16|425.16|427.41|425.41|427.41|425.41|427.04|425.04|0
1641859770000|2022-01-11 00:09:30|427.53|425.53|427.41|425.41|427.53|425.53|427.41|425.41|0
1641859780000|2022-01-11 00:09:40|427.29|425.29|427.78|425.78|427.78|425.78|427.29|425.29|0
1641859790000|2022-01-11 00:09:50|427.53|425.53|427.78|425.78|427.78|425.78|427.53|425.53|0
1641859800000|2022-01-11 00:10:00|427.65|425.65|428.02|426.02|428.02|426.02|427.65|425.65|0
1641859810000|2022-01-11 00:10:10|428.14|426.14|427.53|425.53|428.14|426.14|427.53|425.53|0
1641859820000|2022-01-11 00:10:20|428.02|426.02|428.27|426.27|428.51|426.51|428.02|426.02|0
1641859830000|2022-01-11 00:10:30|428.02|426.02|428.02|426.02|428.02|426.02|428.02|426.02|0
1641859840000|2022-01-11 00:10:40|427.9|425.9|428.02|426.02|428.02|426.02|427.9|425.9|0
1641859850000|2022-01-11 00:10:50|428.27|426.27|427.78|425.78|428.27|426.27|427.78|425.78|0
1641859860000|2022-01-11 00:11:00|427.9|425.9|427.9|425.9|427.9|425.9|427.78|425.78|0
1641859870000|2022-01-11 00:11:10|428.02|426.02|428.51|426.51|428.51|426.51|428.02|426.02|0
1641859880000|2022-01-11 00:11:20|428.63|426.63|428.63|426.63|428.63|426.63|428.63|426.63|0
1641859890000|2022-01-11 00:11:30|428.51|426.51|428.76|426.76|428.76|426.76|428.51|426.51|0
1641859900000|2022-01-11 00:11:40|429.25|427.25|429.49|427.49|429.49|427.49|429.25|427.25|0
1641859910000|2022-01-11 00:11:50|429.37|427.37|429.49|427.49|429.61|427.61|429.37|427.37|0
1641859920000|2022-01-11 00:12:00|429.25|427.25|429.74|427.74|429.74|427.74|429.25|427.25|0
1641859930000|2022-01-11 00:12:10|429.49|427.49|429.74|427.74|429.98|427.98|429.49|427.49|0
1641859940000|2022-01-11 00:12:20|429.49|427.49|429.74|427.74|429.74|427.74|429.49|427.49|0
1641859950000|2022-01-11 00:12:30|429.61|427.61|429.25|427.25|429.61|427.61|429.25|427.25|0
1641859960000|2022-01-11 00:12:40|429.49|427.49|429.49|427.49|429.74|427.74|429.49|427.49|0
1641859970000|2022-01-11 00:12:50|429.74|427.74|429.37|427.37|429.74|427.74|429.37|427.37|0
1641859980000|2022-01-11 00:13:00|429.49|427.49|429.25|427.25|429.49|427.49|429.25|427.25|0
1641859990000|2022-01-11 00:13:10|429.49|427.49|429.49|427.49|429.74|427.74|429.49|427.49|0
1641860000000|2022-01-11 00:13:20|429.61|427.61|429.49|427.49|429.61|427.61|429.49|427.49|0
1641860010000|2022-01-11 00:13:30|429.74|427.74|429.49|427.49|429.74|427.74|429.49|427.49|0
1641860030000|2022-01-11 00:13:50|429.25|427.25|429.74|427.74|429.74|427.74|429.25|427.25|0
1641860040000|2022-01-11 00:14:00|429.49|427.49|429.74|427.74|429.74|427.74|429.49|427.49|0
1641860060000|2022-01-11 00:14:20|429.49|427.49|429.49|427.49|429.49|427.49|429.49|427.49|0
1641860070000|2022-01-11 00:14:30|429.74|427.74|429.61|427.61|429.74|427.74|429.61|427.61|0
1641860080000|2022-01-11 00:14:40|429.74|427.74|429.49|427.49|429.74|427.74|429.49|427.49|0
1641860090000|2022-01-11 00:14:50|429.37|427.37|429.49|427.49|429.49|427.49|429.37|427.37|0
1641860100000|2022-01-11 00:15:00|429.25|427.25|428.27|426.27|429.25|427.25|428.27|426.27|0
1641860110000|2022-01-11 00:15:10|428.02|426.02|427.04|425.04|428.02|426.02|427.04|425.04|0
1641860120000|2022-01-11 00:15:20|426.06|424.06|425.69|423.69|426.06|424.06|425.57|423.57|0
1641860130000|2022-01-11 00:15:30|425.82|423.82|425.94|423.94|426.31|424.31|425.82|423.82|0
1641860140000|2022-01-11 00:15:40|425.08|423.08|425.2|423.2|425.2|423.2|424.96|422.96|0
1641860150000|2022-01-11 00:15:50|425.57|423.57|425.82|423.82|425.82|423.82|425.33|423.33|0
1641860160000|2022-01-11 00:16:00|425.2|423.2|425.94|423.94|426.31|424.31|425.2|423.2|0
1641860170000|2022-01-11 00:16:10|426.06|424.06|426.31|424.31|426.31|424.31|426.06|424.06|0
1641860180000|2022-01-11 00:16:20|426.55|424.55|425.33|423.33|426.55|424.55|425.33|423.33|0
1641860190000|2022-01-11 00:16:30|425.08|423.08|425.33|423.33|425.33|423.33|424.84|422.84|0
1641860200000|2022-01-11 00:16:40|425.08|423.08|424.84|422.84|425.08|423.08|424.84|422.84|0
1641860210000|2022-01-11 00:16:50|424.59|422.59|424.84|422.84|424.84|422.84|424.59|422.59|0
1641860220000|2022-01-11 00:17:00|424.35|422.35|424.35|422.35|424.35|422.35|424.1|422.1|0
1641860230000|2022-01-11 00:17:10|423.86|421.86|423.37|421.37|423.86|421.86|423.37|421.37|0
1641860240000|2022-01-11 00:17:20|423.61|421.61|423.61|421.61|423.98|421.98|423.61|421.61|0
1641860250000|2022-01-11 00:17:30|423.37|421.37|423.61|421.61|423.61|421.61|423.37|421.37|0
1641860260000|2022-01-11 00:17:40|423.86|421.86|424.1|422.1|424.1|422.1|423.86|421.86|0
1641860270000|2022-01-11 00:17:50|423.86|421.86|424.1|422.1|424.1|422.1|423.86|421.86|0
1641860280000|2022-01-11 00:18:00|423.86|421.86|423.86|421.86|424.1|422.1|423.86|421.86|0
1641860290000|2022-01-11 00:18:10|423.61|421.61|424.22|422.22|424.22|422.22|423.61|421.61|0
1641860300000|2022-01-11 00:18:20|424.35|422.35|424.71|422.71|424.71|422.71|424.1|422.1|0
1641860310000|2022-01-11 00:18:30|424.84|422.84|424.35|422.35|424.84|422.84|424.35|422.35|0
1641860320000|2022-01-11 00:18:40|424.22|422.22|424.1|422.1|424.22|422.22|424.1|422.1|0
1641860330000|2022-01-11 00:18:50|424.35|422.35|424.1|422.1|424.35|422.35|424.1|422.1|0
1641860340000|2022-01-11 00:19:00|423.86|421.86|423.86|421.86|424.22|422.22|423.86|421.86|0
1641860350000|2022-01-11 00:19:10|423.61|421.61|423.73|421.73|423.73|421.73|423.61|421.61|0
1641860360000|2022-01-11 00:19:20|423.61|421.61|423.12|421.12|423.86|421.86|423.12|421.12|0
1641860370000|2022-01-11 00:19:30|422.88|420.88|422.88|420.88|422.88|420.88|422.51|420.51|0
1641860380000|2022-01-11 00:19:40|422.63|420.63|422.39|420.39|422.63|420.63|422.26|420.26|0
1641860390000|2022-01-11 00:19:50|422.63|420.63|422.39|420.39|422.63|420.63|422.39|420.39|0
1641860400000|2022-01-11 00:20:00|422.63|420.63|422.39|420.39|422.63|420.63|422.14|420.14|0
1641860410000|2022-01-11 00:20:10|422.63|420.63|422.88|420.88|422.88|420.88|422.63|420.63|0
1641860420000|2022-01-11 00:20:20|423.12|421.12|423.37|421.37|423.61|421.61|423.12|421.12|0
1641860430000|2022-01-11 00:20:30|423.61|421.61|423.12|421.12|423.61|421.61|423.12|421.12|0
1641860440000|2022-01-11 00:20:40|423.37|421.37|423.12|421.12|423.61|421.61|423.12|421.12|0
1641860450000|2022-01-11 00:20:50|423.37|421.37|422.88|420.88|423.37|421.37|422.88|420.88|0
1641860460000|2022-01-11 00:21:00|423|421|423.12|421.12|423.24|421.24|423|421|0
1641860470000|2022-01-11 00:21:10|422.88|420.88|423|421|423.12|421.12|422.88|420.88|0
1641860480000|2022-01-11 00:21:20|423.12|421.12|423.37|421.37|423.61|421.61|423.12|421.12|0
1641860490000|2022-01-11 00:21:30|423.24|421.24|422.88|420.88|423.24|421.24|422.88|420.88|0
1641860510000|2022-01-11 00:21:50|423.12|421.12|422.88|420.88|423.12|421.12|422.88|420.88|0
1641860520000|2022-01-11 00:22:00|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1641860530000|2022-01-11 00:22:10|423.61|421.61|423.37|421.37|423.61|421.61|423.24|421.24|0
1641860540000|2022-01-11 00:22:20|423.24|421.24|423.12|421.12|423.24|421.24|423.12|421.12|0
1641860550000|2022-01-11 00:22:30|422.88|420.88|422.88|420.88|422.88|420.88|422.88|420.88|0
1641860560000|2022-01-11 00:22:40|422.63|420.63|422.63|420.63|422.88|420.88|422.63|420.63|0
1641860570000|2022-01-11 00:22:50|422.51|420.51|422.39|420.39|422.63|420.63|422.39|420.39|0
1641860580000|2022-01-11 00:23:00|422.02|420.02|421.9|419.9|422.02|420.02|421.9|419.9|0
1641860600000|2022-01-11 00:23:20|421.65|419.65|420.92|418.92|421.65|419.65|420.92|418.92|0
1641860610000|2022-01-11 00:23:30|420.43|418.43|420.19|418.19|420.43|418.43|420.19|418.19|0
1641860620000|2022-01-11 00:23:40|420.43|418.43|420.19|418.19|420.43|418.43|420.19|418.19|0
1641860630000|2022-01-11 00:23:50|419.7|417.7|420.43|418.43|420.68|418.68|419.7|417.7|0
1641860640000|2022-01-11 00:24:00|420.55|418.55|420.43|418.43|420.55|418.55|420.3|418.3|0
1641860650000|2022-01-11 00:24:10|420.19|418.19|420.19|418.19|420.19|418.19|419.94|417.94|0
1641860660000|2022-01-11 00:24:20|419.94|417.94|419.94|417.94|419.94|417.94|419.7|417.7|0
1641860670000|2022-01-11 00:24:30|419.45|417.45|419.45|417.45|419.7|417.7|419.45|417.45|0
1641860680000|2022-01-11 00:24:40|419.21|417.21|419.45|417.45|419.7|417.7|419.21|417.21|0
1641860690000|2022-01-11 00:24:50|419.7|417.7|419.45|417.45|419.94|417.94|419.45|417.45|0
1641860700000|2022-01-11 00:25:00|419.7|417.7|420.19|418.19|420.19|418.19|419.7|417.7|0
1641860710000|2022-01-11 00:25:10|420.3|418.3|420.43|418.43|420.43|418.43|420.19|418.19|0
1641860720000|2022-01-11 00:25:20|420.68|418.68|420.67|418.67|420.92|418.92|420.67|418.67|0
1641860730000|2022-01-11 00:25:30|420.92|418.92|421.41|419.41|421.41|419.41|420.92|418.92|0
1641860740000|2022-01-11 00:25:40|421.16|419.16|421.28|419.28|421.41|419.41|421.16|419.16|0
1641860750000|2022-01-11 00:25:50|421.41|419.41|421.41|419.41|421.65|419.65|421.41|419.41|0
1641860760000|2022-01-11 00:26:00|421.28|419.28|421.9|419.9|421.9|419.9|421.28|419.28|0
1641860770000|2022-01-11 00:26:10|422.14|420.14|421.9|419.9|422.14|420.14|421.9|419.9|0
1641860780000|2022-01-11 00:26:20|421.65|419.65|422.14|420.14|422.14|420.14|421.65|419.65|0
1641860790000|2022-01-11 00:26:30|421.9|419.9|421.9|419.9|421.9|419.9|421.65|419.65|0
1641860800000|2022-01-11 00:26:40|422.02|420.02|422.39|420.39|422.39|420.39|422.01|420.01|0
1641860810000|2022-01-11 00:26:50|421.9|419.9|421.9|419.9|421.9|419.9|421.9|419.9|0
1641860820000|2022-01-11 00:27:00|422.14|420.14|421.9|419.9|422.14|420.14|421.9|419.9|0
1641860830000|2022-01-11 00:27:10|421.65|419.65|421.65|419.65|421.65|419.65|421.65|419.65|0
1641860840000|2022-01-11 00:27:20|421.53|419.53|421.53|419.53|421.53|419.53|421.53|419.53|0
1641860850000|2022-01-11 00:27:30|421.65|419.65|421.65|419.65|421.9|419.9|421.65|419.65|0
1641860860000|2022-01-11 00:27:40|421.41|419.41|421.41|419.41|421.41|419.41|421.41|419.41|0
1641860870000|2022-01-11 00:27:50|421.53|419.53|421.65|419.65|421.65|419.65|421.53|419.53|0
1641860880000|2022-01-11 00:28:00|421.9|419.9|421.16|419.16|421.9|419.9|421.16|419.16|0
1641860900000|2022-01-11 00:28:20|421.41|419.41|421.28|419.28|421.41|419.41|421.16|419.16|0
1641860910000|2022-01-11 00:28:30|421.16|419.16|420.67|418.67|421.16|419.16|420.67|418.67|0
1641860920000|2022-01-11 00:28:40|420.43|418.43|420.43|418.43|420.43|418.43|420.43|418.43|0
1641860930000|2022-01-11 00:28:50|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|0
1641860940000|2022-01-11 00:29:00|421.04|419.04|420.67|418.67|421.04|419.04|420.67|418.67|0
1641860950000|2022-01-11 00:29:10|420.92|418.92|420.43|418.43|421.04|419.04|420.43|418.43|0
1641860970000|2022-01-11 00:29:30|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|0
1641860980000|2022-01-11 00:29:40|420.92|418.92|420.67|418.67|420.92|418.92|420.67|418.67|0
1641860990000|2022-01-11 00:29:50|420.18|418.18|419.7|417.7|420.18|418.18|419.7|417.7|0
1641861000000|2022-01-11 00:30:00|419.81|417.81|419.21|417.21|419.81|417.81|419.21|417.21|0
1641861010000|2022-01-11 00:30:10|418.96|416.96|419.45|417.45|419.45|417.45|418.96|416.96|0
1641861020000|2022-01-11 00:30:20|419.21|417.21|418.96|416.96|419.21|417.21|418.96|416.96|0
1641861030000|2022-01-11 00:30:30|419.45|417.45|419.45|417.45|419.45|417.45|419.21|417.21|0
1641861040000|2022-01-11 00:30:40|419.69|417.69|419.69|417.69|419.69|417.69|419.57|417.57|0
1641861050000|2022-01-11 00:30:50|419.94|417.94|419.94|417.94|420.06|418.06|419.69|417.69|0
1641861060000|2022-01-11 00:31:00|419.45|417.45|419.69|417.69|419.69|417.69|418.96|416.96|0
1641861070000|2022-01-11 00:31:10|419.94|417.94|419.94|417.94|419.94|417.94|419.69|417.69|0
1641861080000|2022-01-11 00:31:20|419.69|417.69|419.69|417.69|419.69|417.69|419.45|417.45|0
1641861090000|2022-01-11 00:31:30|419.94|417.94|419.81|417.81|419.94|417.94|419.69|417.69|0
1641861100000|2022-01-11 00:31:40|420.18|418.18|419.81|417.81|420.18|418.18|419.81|417.81|0
1641861110000|2022-01-11 00:31:50|419.69|417.69|419.69|417.69|419.69|417.69|419.69|417.69|0
1641861120000|2022-01-11 00:32:00|419.45|417.45|420.18|418.18|420.18|418.18|419.45|417.45|0
1641861130000|2022-01-11 00:32:10|420.3|418.3|420.55|418.55|420.55|418.55|420.3|418.3|0
1641861140000|2022-01-11 00:32:20|420.43|418.43|420.43|418.43|420.43|418.43|420.18|418.18|0
1641861150000|2022-01-11 00:32:30|419.94|417.94|419.81|417.81|419.94|417.94|419.69|417.69|0
1641861160000|2022-01-11 00:32:40|419.94|417.94|420.18|418.18|420.3|418.3|419.94|417.94|0
1641861170000|2022-01-11 00:32:50|420.43|418.43|420.18|418.18|420.43|418.43|420.18|418.18|0
1641861180000|2022-01-11 00:33:00|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641861190000|2022-01-11 00:33:10|419.94|417.94|419.69|417.69|419.94|417.94|419.69|417.69|0
1641861200000|2022-01-11 00:33:20|419.94|417.94|419.81|417.81|419.94|417.94|419.81|417.81|0
1641861210000|2022-01-11 00:33:30|419.94|417.94|420.18|418.18|420.18|418.18|419.69|417.69|0
1641861220000|2022-01-11 00:33:40|419.94|417.94|419.69|417.69|419.94|417.94|419.69|417.69|0
1641861230000|2022-01-11 00:33:50|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641861240000|2022-01-11 00:34:00|419.94|417.94|419.94|417.94|419.94|417.94|419.69|417.69|0
1641861250000|2022-01-11 00:34:10|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1641861260000|2022-01-11 00:34:20|420.43|418.43|420.18|418.18|420.43|418.43|420.18|418.18|0
1641861270000|2022-01-11 00:34:30|420.06|418.06|420.18|418.18|420.18|418.18|420.06|418.06|0
1641861280000|2022-01-11 00:34:40|420.43|418.43|420.06|418.06|420.43|418.43|420.06|418.06|0
1641861290000|2022-01-11 00:34:50|420.18|418.18|420.18|418.18|420.43|418.43|420.18|418.18|0
1641861300000|2022-01-11 00:35:00|419.69|417.69|419.69|417.69|419.69|417.69|419.69|417.69|0
1641861310000|2022-01-11 00:35:10|419.94|417.94|420.18|418.18|420.18|418.18|419.94|417.94|0
1641861320000|2022-01-11 00:35:20|420.43|418.43|420.43|418.43|420.43|418.43|420.43|418.43|0
1641861330000|2022-01-11 00:35:30|420.54|418.54|421.16|419.16|421.16|419.16|420.54|418.54|0
1641861340000|2022-01-11 00:35:40|421.03|419.03|420.92|418.92|421.03|419.03|420.79|418.79|0
1641861350000|2022-01-11 00:35:50|421.16|419.16|421.16|419.16|421.16|419.16|421.03|419.03|0
1641861360000|2022-01-11 00:36:00|421.4|419.4|421.16|419.16|421.4|419.4|421.16|419.16|0
1641861370000|2022-01-11 00:36:10|421.28|419.28|421.65|419.65|421.65|419.65|421.28|419.28|0
1641861380000|2022-01-11 00:36:20|421.89|419.89|422.14|420.14|422.14|420.14|421.89|419.89|0
1641861390000|2022-01-11 00:36:30|422.26|420.26|422.14|420.14|422.26|420.26|422.14|420.14|0
1641861400000|2022-01-11 00:36:40|422.38|420.38|422.38|420.38|422.38|420.38|422.38|420.38|0
1641861410000|2022-01-11 00:36:50|422.63|420.63|423.12|421.12|423.12|421.12|422.63|420.63|0
1641861420000|2022-01-11 00:37:00|422.63|420.63|422.63|420.63|422.63|420.63|422.63|420.63|0
1641861430000|2022-01-11 00:37:10|422.87|420.87|422.63|420.63|422.87|420.87|422.63|420.63|0
1641861440000|2022-01-11 00:37:20|422.38|420.38|422.38|420.38|422.38|420.38|422.38|420.38|0
1641861450000|2022-01-11 00:37:30|422.14|420.14|422.38|420.38|422.38|420.38|422.14|420.14|0
1641861460000|2022-01-11 00:37:40|422.26|420.26|422.38|420.38|422.38|420.38|422.26|420.26|0
1641861470000|2022-01-11 00:37:50|422.14|420.14|421.89|419.89|422.26|420.26|421.89|419.89|0
1641861480000|2022-01-11 00:38:00|422.14|420.14|421.89|419.89|422.14|420.14|421.89|419.89|0
1641861490000|2022-01-11 00:38:10|421.65|419.65|421.77|419.77|421.77|419.77|421.65|419.65|0
1641861500000|2022-01-11 00:38:20|421.65|419.65|421.65|419.65|421.65|419.65|421.65|419.65|0
1641861510000|2022-01-11 00:38:30|421.89|419.89|421.65|419.65|421.89|419.89|421.65|419.65|0
1641861520000|2022-01-11 00:38:40|421.4|419.4|421.65|419.65|421.65|419.65|421.4|419.4|0
1641861530000|2022-01-11 00:38:50|421.4|419.4|421.52|419.52|421.52|419.52|421.4|419.4|0
1641861540000|2022-01-11 00:39:00|421.4|419.4|421.4|419.4|421.4|419.4|421.4|419.4|0
1641861560000|2022-01-11 00:39:20|421.52|419.52|421.4|419.4|421.52|419.52|421.4|419.4|0
1641861570000|2022-01-11 00:39:30|421.52|419.52|422.14|420.14|422.14|420.14|421.52|419.52|0
1641861580000|2022-01-11 00:39:40|422.38|420.38|422.38|420.38|422.38|420.38|422.38|420.38|0
1641861590000|2022-01-11 00:39:50|422.87|420.87|423.12|421.12|423.12|421.12|422.87|420.87|0
1641861600000|2022-01-11 00:40:00|423.23|421.23|423.23|421.23|423.36|421.36|423.23|421.23|0
1641861610000|2022-01-11 00:40:10|423.12|421.12|422.87|420.87|423.12|421.12|422.87|420.87|0
1641861620000|2022-01-11 00:40:20|422.99|420.99|422.87|420.87|422.99|420.99|422.87|420.87|0
1641861630000|2022-01-11 00:40:30|422.99|420.99|422.87|420.87|422.99|420.99|422.87|420.87|0
1641861650000|2022-01-11 00:40:50|423.12|421.12|422.87|420.87|423.12|421.12|422.87|420.87|0
1641861660000|2022-01-11 00:41:00|422.99|420.99|423.23|421.23|423.23|421.23|422.99|420.99|0
1641861670000|2022-01-11 00:41:10|422.87|420.87|422.87|420.87|422.87|420.87|422.63|420.63|0
1641861680000|2022-01-11 00:41:20|422.99|420.99|423.12|421.12|423.12|421.12|422.87|420.87|0
1641861690000|2022-01-11 00:41:30|422.87|420.87|422.87|420.87|422.87|420.87|422.87|420.87|0
1641861700000|2022-01-11 00:41:40|423.12|421.12|423.12|421.12|423.12|421.12|423.12|421.12|0
1641861710000|2022-01-11 00:41:50|423.36|421.36|423.36|421.36|423.36|421.36|423.36|421.36|0
1641861720000|2022-01-11 00:42:00|423.6|421.6|423.6|421.6|423.6|421.6|423.6|421.6|0
1641861740000|2022-01-11 00:42:20|423.85|421.85|425.07|423.07|425.07|423.07|423.85|421.85|0
1641861750000|2022-01-11 00:42:30|425.32|423.32|424.58|422.58|425.32|423.32|424.58|422.58|0
1641861760000|2022-01-11 00:42:40|424.83|422.83|424.83|422.83|424.83|422.83|424.58|422.58|0
1641861770000|2022-01-11 00:42:50|425.19|423.19|424.83|422.83|425.19|423.19|424.83|422.83|0
1641861780000|2022-01-11 00:43:00|424.58|422.58|424.58|422.58|424.83|422.83|424.58|422.58|0
1641861790000|2022-01-11 00:43:10|424.83|422.83|424.83|422.83|424.95|422.95|424.83|422.83|0
1641861800000|2022-01-11 00:43:20|424.95|422.95|424.83|422.83|425.07|423.07|424.83|422.83|0
1641861810000|2022-01-11 00:43:30|425.07|423.07|424.83|422.83|425.07|423.07|424.83|422.83|0
1641861830000|2022-01-11 00:43:50|424.95|422.95|425.32|423.32|425.32|423.32|424.95|422.95|0
1641861840000|2022-01-11 00:44:00|425.19|423.19|425.44|423.44|425.44|423.44|425.19|423.19|0
1641861850000|2022-01-11 00:44:10|425.32|423.32|425.32|423.32|425.32|423.32|425.32|423.32|0
1641861860000|2022-01-11 00:44:20|425.07|423.07|425.07|423.07|425.32|423.32|425.07|423.07|0
1641861870000|2022-01-11 00:44:30|425.32|423.32|425.32|423.32|425.32|423.32|425.32|423.32|0
1641861880000|2022-01-11 00:44:40|425.19|423.19|425.19|423.19|425.19|423.19|425.07|423.07|0
1641861890000|2022-01-11 00:44:50|425.32|423.32|425.44|423.44|425.56|423.56|425.32|423.32|0
1641861900000|2022-01-11 00:45:00|425.32|423.32|425.43|423.43|425.43|423.43|425.32|423.32|0
1641861910000|2022-01-11 00:45:10|425.32|423.32|425.56|423.56|425.56|423.56|425.32|423.32|0
1641861920000|2022-01-11 00:45:20|426.05|424.05|426.05|424.05|426.05|424.05|426.05|424.05|0
1641861940000|2022-01-11 00:45:40|425.81|423.81|426.05|424.05|426.05|424.05|425.81|423.81|0
1641861950000|2022-01-11 00:45:50|426.3|424.3|426.3|424.3|426.3|424.3|426.05|424.05|0
1641861960000|2022-01-11 00:46:00|426.17|424.17|425.92|423.92|426.3|424.3|425.92|423.92|0
1641861970000|2022-01-11 00:46:10|425.81|423.81|426.54|424.54|426.54|424.54|425.81|423.81|0
1641861980000|2022-01-11 00:46:20|426.3|424.3|426.3|424.3|426.3|424.3|426.05|424.05|0
1641861990000|2022-01-11 00:46:30|426.54|424.54|426.54|424.54|426.79|424.79|426.54|424.54|0
1641862000000|2022-01-11 00:46:40|426.41|424.41|426.3|424.3|426.41|424.41|426.3|424.3|0
1641862010000|2022-01-11 00:46:50|426.54|424.54|426.3|424.3|426.54|424.54|426.3|424.3|0
1641862020000|2022-01-11 00:47:00|426.17|424.17|426.17|424.17|426.3|424.3|426.17|424.17|0
1641862030000|2022-01-11 00:47:10|426.3|424.3|426.3|424.3|426.54|424.54|426.17|424.17|0
1641862050000|2022-01-11 00:47:30|426.05|424.05|426.05|424.05|426.05|424.05|426.05|424.05|0
1641862060000|2022-01-11 00:47:40|425.81|423.81|426.05|424.05|426.05|424.05|425.81|423.81|0
1641862070000|2022-01-11 00:47:50|425.81|423.81|425.81|423.81|426.05|424.05|425.81|423.81|0
1641862080000|2022-01-11 00:48:00|425.56|423.56|425.56|423.56|425.56|423.56|425.32|423.32|0
1641862090000|2022-01-11 00:48:10|425.68|423.68|425.56|423.56|425.68|423.68|425.56|423.56|0
1641862100000|2022-01-11 00:48:20|425.32|423.32|425.56|423.56|425.56|423.56|425.32|423.32|0
1641862110000|2022-01-11 00:48:30|425.43|423.43|425.43|423.43|425.43|423.43|425.32|423.32|0
1641862120000|2022-01-11 00:48:40|425.32|423.32|425.32|423.32|425.32|423.32|425.32|423.32|0
1641862130000|2022-01-11 00:48:50|425.07|423.07|425.07|423.07|425.19|423.19|425.07|423.07|0
1641862140000|2022-01-11 00:49:00|424.83|422.83|425.07|423.07|425.07|423.07|424.83|422.83|0
1641862160000|2022-01-11 00:49:20|425.19|423.19|425.07|423.07|425.19|423.19|425.07|423.07|0
1641862180000|2022-01-11 00:49:40|424.83|422.83|424.83|422.83|424.83|422.83|424.83|422.83|0
1641862200000|2022-01-11 00:50:00|424.7|422.7|424.58|422.58|424.83|422.83|424.58|422.58|0
1641862210000|2022-01-11 00:50:10|424.34|422.34|424.09|422.09|424.34|422.34|424.09|422.09|0
1641862220000|2022-01-11 00:50:20|424.21|422.21|424.34|422.34|424.34|422.34|424.21|422.21|0
1641862230000|2022-01-11 00:50:30|424.58|422.58|424.58|422.58|424.58|422.58|424.45|422.45|0
1641862240000|2022-01-11 00:50:40|424.83|422.83|424.7|422.7|424.83|422.83|424.7|422.7|0
1641862250000|2022-01-11 00:50:50|424.58|422.58|424.58|422.58|424.58|422.58|424.45|422.45|0
1641862260000|2022-01-11 00:51:00|424.83|422.83|424.83|422.83|424.94|422.94|424.83|422.83|0
1641862270000|2022-01-11 00:51:10|424.58|422.58|424.58|422.58|424.58|422.58|424.58|422.58|0
1641862280000|2022-01-11 00:51:20|424.83|422.83|424.83|422.83|424.83|422.83|424.83|422.83|0
1641862290000|2022-01-11 00:51:30|424.7|422.7|424.83|422.83|424.83|422.83|424.7|422.7|0
1641862300000|2022-01-11 00:51:40|425.32|423.32|425.32|423.32|425.32|423.32|425.32|423.32|0
1641862310000|2022-01-11 00:51:50|425.31|423.31|425.31|423.31|425.31|423.31|425.31|423.31|0
1641862320000|2022-01-11 00:52:00|425.56|423.56|426.05|424.05|426.05|424.05|425.56|423.56|0
1641862330000|2022-01-11 00:52:10|426.29|424.29|426.54|424.54|426.54|424.54|426.29|424.29|0
1641862340000|2022-01-11 00:52:20|426.29|424.29|426.29|424.29|426.29|424.29|426.29|424.29|0
1641862350000|2022-01-11 00:52:30|426.05|424.05|426.05|424.05|426.05|424.05|426.05|424.05|0
1641862360000|2022-01-11 00:52:40|426.29|424.29|426.29|424.29|426.41|424.41|426.29|424.29|0
1641862370000|2022-01-11 00:52:50|426.05|424.05|426.29|424.29|426.29|424.29|426.05|424.05|0
1641862380000|2022-01-11 00:53:00|426.54|424.54|426.54|424.54|426.54|424.54|426.41|424.41|0
1641862390000|2022-01-11 00:53:10|426.29|424.29|426.05|424.05|426.41|424.41|426.05|424.05|0
1641862400000|2022-01-11 00:53:20|426.29|424.29|426.29|424.29|426.29|424.29|426.29|424.29|0
1641862410000|2022-01-11 00:53:30|426.54|424.54|426.54|424.54|426.78|424.78|426.54|424.54|0
1641862420000|2022-01-11 00:53:40|426.29|424.29|426.41|424.41|426.41|424.41|426.29|424.29|0
1641862430000|2022-01-11 00:53:50|426.54|424.54|426.54|424.54|426.54|424.54|426.29|424.29|0
1641862440000|2022-01-11 00:54:00|426.66|424.66|426.54|424.54|426.78|424.78|426.54|424.54|0
1641862450000|2022-01-11 00:54:10|426.29|424.29|426.29|424.29|426.29|424.29|426.29|424.29|0
1641862460000|2022-01-11 00:54:20|426.54|424.54|426.29|424.29|426.54|424.54|426.29|424.29|0
1641862470000|2022-01-11 00:54:30|426.54|424.54|426.78|424.78|426.78|424.78|426.54|424.54|0
1641862480000|2022-01-11 00:54:40|426.66|424.66|426.9|424.9|426.9|424.9|426.66|424.66|0
1641862490000|2022-01-11 00:54:50|426.78|424.78|427.03|425.03|427.03|425.03|426.66|424.66|0
1641862500000|2022-01-11 00:55:00|426.9|424.9|427.76|425.76|427.76|425.76|426.9|424.9|0
1641862510000|2022-01-11 00:55:10|427.64|425.64|427.52|425.52|427.76|425.76|427.52|425.52|0
1641862520000|2022-01-11 00:55:20|427.64|425.64|427.52|425.52|427.64|425.64|427.52|425.52|0
1641862530000|2022-01-11 00:55:30|427.76|425.76|427.76|425.76|427.76|425.76|427.76|425.76|0
1641862540000|2022-01-11 00:55:40|427.52|425.52|427.76|425.76|427.76|425.76|427.52|425.52|0
1641862550000|2022-01-11 00:55:50|427.88|425.88|427.52|425.52|427.88|425.88|427.52|425.52|0
1641862560000|2022-01-11 00:56:00|427.27|425.27|428.01|426.01|428.01|426.01|427.27|425.27|0
1641862570000|2022-01-11 00:56:10|427.76|425.76|427.76|425.76|427.76|425.76|427.76|425.76|0
1641862580000|2022-01-11 00:56:20|428.01|426.01|428.01|426.01|428.01|426.01|428.01|426.01|0
1641862590000|2022-01-11 00:56:30|427.76|425.76|427.76|425.76|427.76|425.76|427.76|425.76|0
1641862600000|2022-01-11 00:56:40|427.52|425.52|427.76|425.76|427.76|425.76|427.52|425.52|0
1641862610000|2022-01-11 00:56:50|427.64|425.64|427.52|425.52|427.64|425.64|427.52|425.52|0
1641862630000|2022-01-11 00:57:10|427.27|425.27|427.76|425.76|427.76|425.76|427.27|425.27|0
1641862640000|2022-01-11 00:57:20|427.88|425.88|428.01|426.01|428.01|426.01|427.88|425.88|0
1641862650000|2022-01-11 00:57:30|428.25|426.25|427.88|425.88|428.25|426.25|427.88|425.88|0
1641862660000|2022-01-11 00:57:40|427.76|425.76|427.52|425.52|427.76|425.76|427.52|425.52|0
1641862670000|2022-01-11 00:57:50|427.76|425.76|427.76|425.76|427.76|425.76|427.76|425.76|0
1641862680000|2022-01-11 00:58:00|428.01|426.01|428.25|426.25|428.25|426.25|428.01|426.01|0
1641862690000|2022-01-11 00:58:10|428.01|426.01|428.12|426.12|428.12|426.12|428.01|426.01|0
1641862700000|2022-01-11 00:58:20|428.01|426.01|428.01|426.01|428.01|426.01|427.76|425.76|0
1641862710000|2022-01-11 00:58:30|427.88|425.88|428.12|426.12|428.12|426.12|427.76|425.76|0
1641862720000|2022-01-11 00:58:40|428.25|426.25|428.01|426.01|428.25|426.25|428.01|426.01|0
1641862730000|2022-01-11 00:58:50|427.76|425.76|428.01|426.01|428.01|426.01|427.76|425.76|0
1641862740000|2022-01-11 00:59:00|428.12|426.12|428.12|426.12|428.25|426.25|428.12|426.12|0
1641862750000|2022-01-11 00:59:10|428.25|426.25|427.52|425.52|428.25|426.25|427.52|425.52|0
1641862760000|2022-01-11 00:59:20|427.76|425.76|428.25|426.25|428.25|426.25|427.76|425.76|0
1641862770000|2022-01-11 00:59:30|428.12|426.12|428.01|426.01|428.12|426.12|428.01|426.01|0
1641862780000|2022-01-11 00:59:40|428.25|426.25|428.12|426.12|428.25|426.25|428.12|426.12|0
1641862790000|2022-01-11 00:59:50|428.25|426.25|427.52|425.52|428.25|426.25|427.52|425.52|0
1641862800000|2022-01-11 01:00:00|427.76|425.76|428.01|426.01|428.01|426.01|427.76|425.76|0
1641862810000|2022-01-11 01:00:10|428.25|426.25|428.25|426.25|428.25|426.25|428.25|426.25|0
1641862820000|2022-01-11 01:00:20|428.12|426.12|428.12|426.12|428.12|426.12|428.12|426.12|0
1641862830000|2022-01-11 01:00:30|428.01|426.01|428.01|426.01|428.01|426.01|428.01|426.01|0
1641862840000|2022-01-11 01:00:40|427.76|425.76|427.27|425.27|427.76|425.76|427.27|425.27|0
1641862850000|2022-01-11 01:00:50|427.03|425.03|426.78|424.78|427.03|425.03|426.78|424.78|0
1641862860000|2022-01-11 01:01:00|426.54|424.54|426.29|424.29|426.54|424.54|426.29|424.29|0
1641862870000|2022-01-11 01:01:10|426.54|424.54|426.78|424.78|426.78|424.78|426.54|424.54|0
1641862890000|2022-01-11 01:01:30|427.03|425.03|426.41|424.41|427.03|425.03|426.41|424.41|0
1641862900000|2022-01-11 01:01:40|426.29|424.29|426.05|424.05|426.29|424.29|426.05|424.05|0
1641862910000|2022-01-11 01:01:50|425.92|423.92|426.05|424.05|426.05|424.05|425.8|423.8|0
1641862920000|2022-01-11 01:02:00|425.8|423.8|425.56|423.56|425.8|423.8|425.31|423.31|0
1641862930000|2022-01-11 01:02:10|425.8|423.8|425.8|423.8|425.8|423.8|425.56|423.56|0
1641862940000|2022-01-11 01:02:20|425.67|423.67|425.56|423.56|425.67|423.67|425.56|423.56|0
1641862950000|2022-01-11 01:02:30|425.8|423.8|425.56|423.56|425.8|423.8|425.56|423.56|0
1641862960000|2022-01-11 01:02:40|425.67|423.67|425.8|423.8|425.8|423.8|425.56|423.56|0
1641862970000|2022-01-11 01:02:50|425.31|423.31|425.8|423.8|425.8|423.8|425.31|423.31|0
1641862980000|2022-01-11 01:03:00|425.92|423.92|426.05|424.05|426.05|424.05|425.92|423.92|0
1641862990000|2022-01-11 01:03:10|426.16|424.16|426.54|424.54|426.54|424.54|426.16|424.16|0
1641863000000|2022-01-11 01:03:20|426.78|424.78|426.78|424.78|426.9|424.9|426.54|424.54|0
1641863010000|2022-01-11 01:03:30|427.03|425.03|426.9|424.9|427.03|425.03|426.9|424.9|0
1641863020000|2022-01-11 01:03:40|427.03|425.03|427.03|425.03|427.27|425.27|427.03|425.03|0
1641863040000|2022-01-11 01:04:00|427.27|425.27|427.14|425.14|427.27|425.27|427.03|425.03|0
1641863050000|2022-01-11 01:04:10|427.03|425.03|426.29|424.29|427.03|425.03|426.29|424.29|0
1641863060000|2022-01-11 01:04:20|426.41|424.41|426.54|424.54|426.54|424.54|426.41|424.41|0
1641863070000|2022-01-11 01:04:30|426.78|424.78|426.65|424.65|426.78|424.78|426.54|424.54|0
1641863080000|2022-01-11 01:04:40|426.54|424.54|426.54|424.54|426.78|424.78|426.54|424.54|0
1641863090000|2022-01-11 01:04:50|426.53|424.53|426.29|424.29|426.78|424.78|426.29|424.29|0
1641863100000|2022-01-11 01:05:00|426.41|424.41|426.78|424.78|426.78|424.78|426.41|424.41|0
1641863110000|2022-01-11 01:05:10|426.53|424.53|426.65|424.65|426.65|424.65|426.53|424.53|0
1641863120000|2022-01-11 01:05:20|426.53|424.53|426.78|424.78|426.78|424.78|426.41|424.41|0
1641863130000|2022-01-11 01:05:30|427.27|425.27|427.14|425.14|427.27|425.27|427.14|425.14|0
1641863140000|2022-01-11 01:05:40|427.27|425.27|426.9|424.9|427.27|425.27|426.9|424.9|0
1641863150000|2022-01-11 01:05:50|427.02|425.02|427.14|425.14|427.14|425.14|426.9|424.9|0
1641863160000|2022-01-11 01:06:00|427.27|425.27|427.02|425.02|427.27|425.27|427.02|425.02|0
1641863170000|2022-01-11 01:06:10|426.53|424.53|426.53|424.53|426.53|424.53|426.29|424.29|0
1641863180000|2022-01-11 01:06:20|426.29|424.29|426.41|424.41|426.41|424.41|426.29|424.29|0
1641863190000|2022-01-11 01:06:30|426.53|424.53|426.41|424.41|426.53|424.53|426.41|424.41|0
1641863200000|2022-01-11 01:06:40|426.29|424.29|426.53|424.53|426.53|424.53|426.29|424.29|0
1641863210000|2022-01-11 01:06:50|426.41|424.41|426.41|424.41|426.53|424.53|426.41|424.41|0
1641863220000|2022-01-11 01:07:00|426.53|424.53|426.78|424.78|426.78|424.78|426.29|424.29|0
1641863230000|2022-01-11 01:07:10|426.53|424.53|426.78|424.78|426.78|424.78|426.29|424.29|0
1641863240000|2022-01-11 01:07:20|427.02|425.02|427.27|425.27|427.27|425.27|427.02|425.02|0
1641863260000|2022-01-11 01:07:40|427.39|425.39|427.27|425.27|427.39|425.39|427.27|425.27|0
1641863270000|2022-01-11 01:07:50|427.14|425.14|427.02|425.02|427.14|425.14|427.02|425.02|0
1641863280000|2022-01-11 01:08:00|426.9|424.9|426.78|424.78|426.9|424.9|426.78|424.78|0
1641863300000|2022-01-11 01:08:20|426.65|424.65|427.02|425.02|427.02|425.02|426.65|424.65|0
1641863310000|2022-01-11 01:08:30|426.78|424.78|426.41|424.41|426.78|424.78|426.41|424.41|0
1641863320000|2022-01-11 01:08:40|426.53|424.53|427.02|425.02|427.02|425.02|426.53|424.53|0
1641863330000|2022-01-11 01:08:50|427.51|425.51|427.14|425.14|427.51|425.51|427.02|425.02|0
1641863340000|2022-01-11 01:09:00|427.02|425.02|427.02|425.02|427.02|425.02|426.9|424.9|0
1641863350000|2022-01-11 01:09:10|427.14|425.14|427.14|425.14|427.14|425.14|427.14|425.14|0
1641863360000|2022-01-11 01:09:20|427.02|425.02|426.9|424.9|427.02|425.02|426.9|424.9|0
1641863370000|2022-01-11 01:09:30|427.02|425.02|426.9|424.9|427.02|425.02|426.9|424.9|0
1641863380000|2022-01-11 01:09:40|426.78|424.78|426.53|424.53|426.78|424.78|426.53|424.53|0
1641863390000|2022-01-11 01:09:50|426.04|424.04|425.55|423.55|426.04|424.04|425.55|423.55|0
1641863400000|2022-01-11 01:10:00|425.67|423.67|425.55|423.55|425.8|423.8|425.55|423.55|0
1641863410000|2022-01-11 01:10:10|425.67|423.67|425.55|423.55|425.8|423.8|425.55|423.55|0
1641863420000|2022-01-11 01:10:20|425.67|423.67|425.55|423.55|425.8|423.8|425.55|423.55|0
1641863430000|2022-01-11 01:10:30|425.67|423.67|425.31|423.31|425.67|423.67|425.31|423.31|0
1641863440000|2022-01-11 01:10:40|425.06|423.06|423.35|421.35|425.06|423.06|423.35|421.35|0
1641863450000|2022-01-11 01:10:50|423.59|421.59|423.35|421.35|423.84|421.84|423.35|421.35|0
1641863460000|2022-01-11 01:11:00|423.1|421.1|423.1|421.1|423.35|421.35|423.1|421.1|0
1641863470000|2022-01-11 01:11:10|423.35|421.35|422.86|420.86|423.35|421.35|422.86|420.86|0
1641863480000|2022-01-11 01:11:20|422.62|420.62|422.62|420.62|422.62|420.62|422.62|420.62|0
1641863490000|2022-01-11 01:11:30|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1641863500000|2022-01-11 01:11:40|422.62|420.62|422.73|420.73|422.86|420.86|422.62|420.62|0
1641863510000|2022-01-11 01:11:50|422.86|420.86|422.37|420.37|422.86|420.86|422.37|420.37|0
1641863520000|2022-01-11 01:12:00|422.13|420.13|422.13|420.13|422.13|420.13|422.13|420.13|0
1641863530000|2022-01-11 01:12:10|421.88|419.88|421.88|419.88|422.13|420.13|421.88|419.88|0
1641863540000|2022-01-11 01:12:20|421.64|419.64|421.64|419.64|421.64|419.64|421.64|419.64|0
1641863550000|2022-01-11 01:12:30|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1641863560000|2022-01-11 01:12:40|421.51|419.51|421.15|419.15|421.51|419.51|420.9|418.9|0
1641863570000|2022-01-11 01:12:50|421.39|419.39|421.15|419.15|421.39|419.39|421.15|419.15|0
1641863580000|2022-01-11 01:13:00|420.9|418.9|420.9|418.9|420.9|418.9|420.66|418.66|0
1641863590000|2022-01-11 01:13:10|421.15|419.15|420.9|418.9|421.39|419.39|420.9|418.9|0
1641863600000|2022-01-11 01:13:20|421.15|419.15|421.15|419.15|421.15|419.15|421.15|419.15|0
1641863610000|2022-01-11 01:13:30|421.26|419.26|421.15|419.15|421.39|419.39|421.15|419.15|0
1641863620000|2022-01-11 01:13:40|420.9|418.9|420.9|418.9|421.15|419.15|420.9|418.9|0
1641863630000|2022-01-11 01:13:50|420.66|418.66|420.66|418.66|420.66|418.66|420.66|418.66|0
1641863640000|2022-01-11 01:14:00|420.77|418.77|420.66|418.66|420.9|418.9|420.66|418.66|0
1641863650000|2022-01-11 01:14:10|420.77|418.77|420.9|418.9|420.9|418.9|420.77|418.77|0
1641863660000|2022-01-11 01:14:20|420.77|418.77|421.15|419.15|421.15|419.15|420.66|418.66|0
1641863670000|2022-01-11 01:14:30|421.39|419.39|421.15|419.15|421.39|419.39|421.15|419.15|0
1641863680000|2022-01-11 01:14:40|421.39|419.39|421.39|419.39|421.39|419.39|421.39|419.39|0
1641863690000|2022-01-11 01:14:50|421.15|419.15|420.9|418.9|421.15|419.15|420.9|418.9|0
1641863700000|2022-01-11 01:15:00|420.41|418.41|419.43|417.43|420.41|418.41|419.43|417.43|0
1641863710000|2022-01-11 01:15:10|418.94|416.94|417.23|415.23|418.94|416.94|416.99|414.99|0
1641863720000|2022-01-11 01:15:20|417.48|415.48|417.72|415.72|417.72|415.72|416.74|414.74|0
1641863730000|2022-01-11 01:15:30|417.97|415.97|418.94|416.94|418.94|416.94|417.72|415.72|0
1641863740000|2022-01-11 01:15:40|419.19|417.19|420.17|418.17|420.17|418.17|419.19|417.19|0
1641863750000|2022-01-11 01:15:50|420.28|418.28|419.68|417.68|420.28|418.28|419.43|417.43|0
1641863760000|2022-01-11 01:16:00|420.41|418.41|420.53|418.53|420.53|418.53|420.17|418.17|0
1641863770000|2022-01-11 01:16:10|420.9|418.9|420.77|418.77|420.9|418.9|420.77|418.77|0
1641863780000|2022-01-11 01:16:20|421.02|419.02|421.39|419.39|421.39|419.39|421.02|419.02|0
1641863790000|2022-01-11 01:16:30|421.15|419.15|421.63|419.63|421.63|419.63|420.9|418.9|0
1641863800000|2022-01-11 01:16:40|421.39|419.39|421.63|419.63|421.63|419.63|421.39|419.39|0
1641863810000|2022-01-11 01:16:50|421.51|419.51|421.63|419.63|421.63|419.63|421.39|419.39|0
1641863820000|2022-01-11 01:17:00|421.15|419.15|422.49|420.49|422.49|420.49|421.15|419.15|0
1641863830000|2022-01-11 01:17:10|422.61|420.61|422.86|420.86|422.86|420.86|422.61|420.61|0
1641863840000|2022-01-11 01:17:20|422.61|420.61|422.61|420.61|422.86|420.86|422.61|420.61|0
1641863850000|2022-01-11 01:17:30|422.86|420.86|422.61|420.61|422.86|420.86|422.61|420.61|0
1641863860000|2022-01-11 01:17:40|422.49|420.49|422.12|420.12|422.61|420.61|422.12|420.12|0
1641863870000|2022-01-11 01:17:50|422.37|420.37|422.12|420.12|422.37|420.37|422.12|420.12|0
1641863880000|2022-01-11 01:18:00|421.88|419.88|421.88|419.88|421.88|419.88|421.39|419.39|0
1641863890000|2022-01-11 01:18:10|422.12|420.12|422.86|420.86|422.86|420.86|422.12|420.12|0
1641863900000|2022-01-11 01:18:20|423.1|421.1|423.1|421.1|423.1|421.1|422.97|420.97|0
1641863910000|2022-01-11 01:18:30|423.59|421.59|423.59|421.59|423.59|421.59|423.59|421.59|0
1641863920000|2022-01-11 01:18:40|423.84|421.84|424.33|422.33|424.33|422.33|423.84|421.84|0
1641863930000|2022-01-11 01:18:50|424.2|422.2|424.33|422.33|424.33|422.33|424.2|422.2|0
1641863940000|2022-01-11 01:19:00|423.84|421.84|423.84|421.84|423.84|421.84|423.59|421.59|0
1641863950000|2022-01-11 01:19:10|423.71|421.71|424.08|422.08|424.08|422.08|423.71|421.71|0
1641863960000|2022-01-11 01:19:20|423.84|421.84|423.84|421.84|424.08|422.08|423.84|421.84|0
1641863970000|2022-01-11 01:19:30|424.08|422.08|424.33|422.33|424.33|422.33|424.08|422.08|0
1641863980000|2022-01-11 01:19:40|424.57|422.57|424.57|422.57|424.57|422.57|424.57|422.57|0
1641863990000|2022-01-11 01:19:50|424.44|422.44|424.08|422.08|424.44|422.44|424.08|422.08|0
1641864000000|2022-01-11 01:20:00|424.33|422.33|424.08|422.08|424.33|422.33|424.08|422.08|0
1641864010000|2022-01-11 01:20:10|423.59|421.59|423.84|421.84|423.84|421.84|423.59|421.59|0
1641864020000|2022-01-11 01:20:20|423.95|421.95|424.08|422.08|424.08|422.08|423.95|421.95|0
1641864030000|2022-01-11 01:20:30|424.33|422.33|424.33|422.33|424.44|422.44|424.33|422.33|0
1641864040000|2022-01-11 01:20:40|424.82|422.82|424.81|422.81|424.82|422.82|424.57|422.57|0
1641864050000|2022-01-11 01:20:50|424.57|422.57|424.81|422.81|424.81|422.81|424.57|422.57|0
1641864060000|2022-01-11 01:21:00|424.93|422.93|424.93|422.93|424.93|422.93|424.81|422.81|0
1641864070000|2022-01-11 01:21:10|424.81|422.81|424.08|422.08|424.81|422.81|423.84|421.84|0
1641864080000|2022-01-11 01:21:20|423.95|421.95|424.33|422.33|424.33|422.33|423.95|421.95|0
1641864090000|2022-01-11 01:21:30|424.2|422.2|424.32|422.32|424.57|422.57|424.2|422.2|0
1641864100000|2022-01-11 01:21:40|424.08|422.08|424.2|422.2|424.32|422.32|424.08|422.08|0
1641864110000|2022-01-11 01:21:50|423.95|421.95|424.08|422.08|424.08|422.08|423.95|421.95|0
1641864120000|2022-01-11 01:22:00|424.32|422.32|424.2|422.2|424.32|422.32|424.08|422.08|0
1641864130000|2022-01-11 01:22:10|423.95|421.95|423.84|421.84|423.95|421.95|423.84|421.84|0
1641864140000|2022-01-11 01:22:20|423.59|421.59|423.59|421.59|423.59|421.59|423.59|421.59|0
1641864150000|2022-01-11 01:22:30|423.84|421.84|423.83|421.83|423.84|421.84|423.83|421.83|0
1641864160000|2022-01-11 01:22:40|424.32|422.32|424.32|422.32|424.32|422.32|424.2|422.2|0
1641864170000|2022-01-11 01:22:50|424.57|422.57|424.32|422.32|424.57|422.57|424.32|422.32|0
1641864180000|2022-01-11 01:23:00|423.95|421.95|423.83|421.83|424.08|422.08|423.83|421.83|0
1641864190000|2022-01-11 01:23:10|424.08|422.08|423.83|421.83|424.08|422.08|423.83|421.83|0
1641864200000|2022-01-11 01:23:20|424.08|422.08|423.83|421.83|424.08|422.08|423.83|421.83|0
1641864210000|2022-01-11 01:23:30|423.95|421.95|423.59|421.59|423.95|421.95|423.59|421.59|0
1641864220000|2022-01-11 01:23:40|423.35|421.35|423.46|421.46|423.71|421.71|423.35|421.35|0
1641864230000|2022-01-11 01:23:50|423.34|421.34|422.86|420.86|423.34|421.34|422.86|420.86|0
1641864240000|2022-01-11 01:24:00|422.73|420.73|422.86|420.86|422.86|420.86|422.73|420.73|0
1641864250000|2022-01-11 01:24:10|422.61|420.61|422.61|420.61|422.61|420.61|422.61|420.61|0
1641864260000|2022-01-11 01:24:20|422.12|420.12|422.37|420.37|422.37|420.37|422.12|420.12|0
1641864270000|2022-01-11 01:24:30|422.24|420.24|422.37|420.37|422.37|420.37|422.24|420.24|0
1641864280000|2022-01-11 01:24:40|422.24|420.24|422.37|420.37|422.37|420.37|422.24|420.24|0
1641864290000|2022-01-11 01:24:50|422.12|420.12|422.24|420.24|422.24|420.24|422.12|420.12|0
1641864300000|2022-01-11 01:25:00|422.37|420.37|423.1|421.1|423.1|421.1|422.37|420.37|0
1641864310000|2022-01-11 01:25:10|423.34|421.34|423.1|421.1|423.59|421.59|423.1|421.1|0
1641864320000|2022-01-11 01:25:20|422.61|420.61|422.73|420.73|422.73|420.73|422.61|420.61|0
1641864330000|2022-01-11 01:25:30|423.1|421.1|423.1|421.1|423.22|421.22|423.1|421.1|0
1641864340000|2022-01-11 01:25:40|422.97|420.97|422.97|420.97|422.97|420.97|422.97|420.97|0
1641864350000|2022-01-11 01:25:50|423.34|421.34|423.46|421.46|423.59|421.59|423.34|421.34|0
1641864360000|2022-01-11 01:26:00|422.97|420.97|423.34|421.34|423.34|421.34|422.97|420.97|0
1641864370000|2022-01-11 01:26:10|423.22|421.22|423.1|421.1|423.22|421.22|423.1|421.1|0
1641864380000|2022-01-11 01:26:20|423.59|421.59|423.1|421.1|423.59|421.59|423.1|421.1|0
1641864390000|2022-01-11 01:26:30|422.85|420.85|422.85|420.85|422.85|420.85|422.85|420.85|0
1641864400000|2022-01-11 01:26:40|423.1|421.1|423.1|421.1|423.1|421.1|423.1|421.1|0
1641864410000|2022-01-11 01:26:50|423.22|421.22|423.22|421.22|423.34|421.34|423.22|421.22|0
1641864420000|2022-01-11 01:27:00|423.34|421.34|423.59|421.59|423.59|421.59|423.34|421.34|0
1641864430000|2022-01-11 01:27:10|423.46|421.46|423.1|421.1|423.46|421.46|423.1|421.1|0
1641864440000|2022-01-11 01:27:20|423.22|421.22|423.34|421.34|423.34|421.34|423.1|421.1|0
1641864450000|2022-01-11 01:27:30|423.59|421.59|423.59|421.59|423.59|421.59|423.59|421.59|0
1641864460000|2022-01-11 01:27:40|423.46|421.46|423.34|421.34|423.46|421.46|423.34|421.34|0
1641864470000|2022-01-11 01:27:50|423.59|421.59|423.59|421.59|423.59|421.59|423.59|421.59|0
1641864480000|2022-01-11 01:28:00|423.83|421.83|423.83|421.83|423.83|421.83|423.46|421.46|0
1641864490000|2022-01-11 01:28:10|423.34|421.34|423.46|421.46|423.46|421.46|423.34|421.34|0
1641864500000|2022-01-11 01:28:20|423.34|421.34|423.34|421.34|423.34|421.34|423.34|421.34|0
1641864510000|2022-01-11 01:28:30|423.46|421.46|423.22|421.22|423.59|421.59|423.22|421.22|0
1641864520000|2022-01-11 01:28:40|423.1|421.1|423.1|421.1|423.1|421.1|423.1|421.1|0
1641864530000|2022-01-11 01:28:50|423.34|421.34|422.85|420.85|423.34|421.34|422.85|420.85|0
1641864540000|2022-01-11 01:29:00|422.61|420.61|423.1|421.1|423.1|421.1|422.61|420.61|0
1641864550000|2022-01-11 01:29:10|422.97|420.97|423.34|421.34|423.34|421.34|422.97|420.97|0
1641864560000|2022-01-11 01:29:20|422.97|420.97|422.97|420.97|423.22|421.22|422.85|420.85|0
1641864570000|2022-01-11 01:29:30|422.85|420.85|423.1|421.1|423.1|421.1|422.85|420.85|0
1641864580000|2022-01-11 01:29:40|423.22|421.22|423.59|421.59|423.59|421.59|423.22|421.22|0
1641864590000|2022-01-11 01:29:50|423.34|421.34|423.34|421.34|423.34|421.34|423.34|421.34|0
1641864600000|2022-01-11 01:30:00|423.22|421.22|422.85|420.85|423.59|421.59|422.85|420.85|0
1641864610000|2022-01-11 01:30:10|423.1|421.1|421.63|419.63|423.1|421.1|421.63|419.63|0
1641864620000|2022-01-11 01:30:20|421.5|419.5|421.63|419.63|421.63|419.63|421.5|419.5|0
1641864630000|2022-01-11 01:30:30|421.87|419.87|422.12|420.12|422.12|420.12|421.63|419.63|0
1641864640000|2022-01-11 01:30:40|422.61|420.61|423.34|421.34|423.34|421.34|422.61|420.61|0
1641864650000|2022-01-11 01:30:50|423.1|421.1|423.83|421.83|423.83|421.83|423.1|421.1|0
1641864660000|2022-01-11 01:31:00|424.08|422.08|424.44|422.44|424.44|422.44|424.08|422.08|0
1641864670000|2022-01-11 01:31:10|424.32|422.32|423.83|421.83|424.32|422.32|423.59|421.59|0
1641864680000|2022-01-11 01:31:20|424.08|422.08|424.57|422.57|424.57|422.57|423.95|421.95|0
1641864690000|2022-01-11 01:31:30|424.32|422.32|424.32|422.32|424.32|422.32|424.32|422.32|0
1641864700000|2022-01-11 01:31:40|424.08|422.08|423.83|421.83|424.08|422.08|423.83|421.83|0
1641864710000|2022-01-11 01:31:50|423.7|421.7|423.83|421.83|423.83|421.83|423.7|421.7|0
1641864720000|2022-01-11 01:32:00|423.7|421.7|422.36|420.36|423.7|421.7|422.36|420.36|0
1641864730000|2022-01-11 01:32:10|422.61|420.61|421.38|419.38|422.61|420.61|421.38|419.38|0
1641864740000|2022-01-11 01:32:20|421.14|419.14|420.89|418.89|421.14|419.14|420.89|418.89|0
1641864750000|2022-01-11 01:32:30|420.65|418.65|419.67|417.67|420.65|418.65|419.67|417.67|0
1641864760000|2022-01-11 01:32:40|419.92|417.92|420.41|418.41|420.41|418.41|419.92|417.92|0
1641864770000|2022-01-11 01:32:50|420.16|418.16|420.16|418.16|420.16|418.16|420.16|418.16|0
1641864780000|2022-01-11 01:33:00|419.92|417.92|419.18|417.18|419.92|417.92|419.18|417.18|0
1641864790000|2022-01-11 01:33:10|419.43|417.43|419.18|417.18|419.43|417.43|419.18|417.18|0
1641864800000|2022-01-11 01:33:20|419.43|417.43|419.43|417.43|419.54|417.54|419.43|417.43|0
1641864810000|2022-01-11 01:33:30|419.18|417.18|419.18|417.18|419.54|417.54|419.18|417.18|0
1641864820000|2022-01-11 01:33:40|419.92|417.92|420.65|418.65|420.65|418.65|419.92|417.92|0
1641864830000|2022-01-11 01:33:50|420.89|418.89|420.89|418.89|420.89|418.89|420.89|418.89|0
1641864840000|2022-01-11 01:34:00|420.77|418.77|420.4|418.4|420.89|418.89|420.4|418.4|0
1641864850000|2022-01-11 01:34:10|420.28|418.28|420.65|418.65|420.65|418.65|420.28|418.28|0
1641864860000|2022-01-11 01:34:20|420.52|418.52|419.92|417.92|420.52|418.52|419.92|417.92|0
1641864870000|2022-01-11 01:34:30|420.16|418.16|419.92|417.92|420.16|418.16|419.92|417.92|0
1641864880000|2022-01-11 01:34:40|420.16|418.16|420.65|418.65|420.65|418.65|420.16|418.16|0
1641864890000|2022-01-11 01:34:50|420.4|418.4|419.67|417.67|420.4|418.4|419.67|417.67|0
1641864900000|2022-01-11 01:35:00|419.92|417.92|420.4|418.4|420.52|418.52|419.92|417.92|0
1641864910000|2022-01-11 01:35:10|420.16|418.16|420.4|418.4|420.65|418.65|420.16|418.16|0
1641864920000|2022-01-11 01:35:20|420.65|418.65|420.65|418.65|420.65|418.65|420.52|418.52|0
1641864930000|2022-01-11 01:35:30|420.52|418.52|420.89|418.89|420.89|418.89|420.52|418.52|0
1641864940000|2022-01-11 01:35:40|421.01|419.01|421.5|419.5|421.5|419.5|421.01|419.01|0
1641864950000|2022-01-11 01:35:50|421.38|419.38|420.89|418.89|421.38|419.38|420.89|418.89|0
1641864960000|2022-01-11 01:36:00|421.14|419.14|421.14|419.14|421.14|419.14|420.77|418.77|0
1641864970000|2022-01-11 01:36:10|420.89|418.89|420.89|418.89|421.14|419.14|420.89|418.89|0
1641864980000|2022-01-11 01:36:20|420.65|418.65|420.4|418.4|420.65|418.65|420.4|418.4|0
1641864990000|2022-01-11 01:36:30|420.52|418.52|420.4|418.4|420.65|418.65|420.4|418.4|0
1641865000000|2022-01-11 01:36:40|420.16|418.16|420.4|418.4|420.65|418.65|420.16|418.16|0
1641865010000|2022-01-11 01:36:50|420.89|418.89|421.87|419.87|421.87|419.87|420.89|418.89|0
1641865020000|2022-01-11 01:37:00|422.12|420.12|422.36|420.36|422.36|420.36|422.12|420.12|0
1641865030000|2022-01-11 01:37:10|422.23|420.23|421.63|419.63|422.23|420.23|421.63|419.63|0
1641865040000|2022-01-11 01:37:20|421.74|419.74|421.74|419.74|421.74|419.74|421.38|419.38|0
1641865050000|2022-01-11 01:37:30|421.87|419.87|421.63|419.63|421.87|419.87|421.38|419.38|0
1641865060000|2022-01-11 01:37:40|421.87|419.87|422.12|420.12|422.12|420.12|421.87|419.87|0
1641865070000|2022-01-11 01:37:50|422.23|420.23|422.36|420.36|422.36|420.36|422.12|420.12|0
1641865080000|2022-01-11 01:38:00|422.12|420.12|421.63|419.63|422.12|420.12|421.63|419.63|0
1641865090000|2022-01-11 01:38:10|421.87|419.87|422.12|420.12|422.12|420.12|421.87|419.87|0
1641865100000|2022-01-11 01:38:20|422.36|420.36|422.12|420.12|422.36|420.36|422.12|420.12|0
1641865110000|2022-01-11 01:38:30|421.87|419.87|422.12|420.12|422.12|420.12|421.87|419.87|0
1641865120000|2022-01-11 01:38:40|421.87|419.87|421.87|419.87|421.99|419.99|421.87|419.87|0
1641865130000|2022-01-11 01:38:50|422.12|420.12|422.36|420.36|422.36|420.36|421.99|419.99|0
1641865140000|2022-01-11 01:39:00|422.12|420.12|422.12|420.12|422.36|420.36|421.99|419.99|0
1641865150000|2022-01-11 01:39:10|421.99|419.99|422.72|420.72|422.72|420.72|421.63|419.63|0
1641865160000|2022-01-11 01:39:20|422.97|420.97|423.34|421.34|423.34|421.34|422.97|420.97|0
1641865170000|2022-01-11 01:39:30|423.83|421.83|423.83|421.83|424.07|422.07|423.83|421.83|0
1641865180000|2022-01-11 01:39:40|424.07|422.07|424.07|422.07|424.07|422.07|423.95|421.95|0
1641865190000|2022-01-11 01:39:50|424.19|422.19|422.6|420.6|424.19|422.19|422.6|420.6|0
1641865200000|2022-01-11 01:40:00|422.36|420.36|421.63|419.63|422.36|420.36|421.63|419.63|0
1641865210000|2022-01-11 01:40:10|421.14|419.14|421.38|419.38|421.38|419.38|421.14|419.14|0
1641865220000|2022-01-11 01:40:20|421.63|419.63|421.63|419.63|421.63|419.63|421.63|419.63|0
1641865230000|2022-01-11 01:40:30|421.87|419.87|421.99|419.99|421.99|419.99|421.63|419.63|0
1641865240000|2022-01-11 01:40:40|422.12|420.12|422.36|420.36|422.6|420.6|422.12|420.12|0
1641865250000|2022-01-11 01:40:50|422.11|420.11|421.63|419.63|422.11|420.11|421.63|419.63|0
1641865260000|2022-01-11 01:41:00|421.87|419.87|422.36|420.36|422.36|420.36|421.87|419.87|0
1641865270000|2022-01-11 01:41:10|422.6|420.6|422.6|420.6|422.6|420.6|422.6|420.6|0
1641865280000|2022-01-11 01:41:20|423.09|421.09|422.6|420.6|423.09|421.09|422.6|420.6|0
1641865290000|2022-01-11 01:41:30|422.36|420.36|422.36|420.36|422.36|420.36|422.36|420.36|0
1641865300000|2022-01-11 01:41:40|422.11|420.11|422.11|420.11|422.36|420.36|422.11|420.11|0
1641865310000|2022-01-11 01:41:50|421.63|419.63|421.38|419.38|421.63|419.63|421.14|419.14|0
1641865320000|2022-01-11 01:42:00|421.63|419.63|422.11|420.11|422.11|420.11|421.63|419.63|0
1641865330000|2022-01-11 01:42:10|421.87|419.87|421.38|419.38|421.87|419.87|421.38|419.38|0
1641865340000|2022-01-11 01:42:20|421.5|419.5|421.99|419.99|421.99|419.99|421.5|419.5|0
1641865350000|2022-01-11 01:42:30|421.62|419.62|421.87|419.87|422.11|420.11|421.62|419.62|0
1641865360000|2022-01-11 01:42:40|422.11|420.11|422.6|420.6|422.6|420.6|422.11|420.11|0
1641865370000|2022-01-11 01:42:50|422.85|420.85|422.6|420.6|422.85|420.85|422.6|420.6|0
1641865380000|2022-01-11 01:43:00|422.85|420.85|422.72|420.72|422.85|420.85|422.72|420.72|0
1641865390000|2022-01-11 01:43:10|422.6|420.6|422.85|420.85|422.97|420.97|422.6|420.6|0
1641865400000|2022-01-11 01:43:20|423.09|421.09|422.6|420.6|423.09|421.09|422.6|420.6|0
1641865410000|2022-01-11 01:43:30|422.85|420.85|422.36|420.36|422.85|420.85|422.23|420.23|0
1641865420000|2022-01-11 01:43:40|422.48|420.48|422.36|420.36|422.6|420.6|422.36|420.36|0
1641865430000|2022-01-11 01:43:50|422.11|420.11|421.87|419.87|422.11|420.11|421.62|419.62|0
1641865440000|2022-01-11 01:44:00|422.11|420.11|422.11|420.11|422.11|420.11|422.11|420.11|0
1641865450000|2022-01-11 01:44:10|422.36|420.36|422.11|420.11|422.36|420.36|422.11|420.11|0
1641865460000|2022-01-11 01:44:20|421.87|419.87|421.74|419.74|422.11|420.11|421.74|419.74|0
1641865470000|2022-01-11 01:44:30|421.87|419.87|421.99|419.99|421.99|419.99|421.87|419.87|0
1641865480000|2022-01-11 01:44:40|421.87|419.87|422.11|420.11|422.11|420.11|421.87|419.87|0
1641865490000|2022-01-11 01:44:50|421.99|419.99|421.62|419.62|421.99|419.99|421.62|419.62|0
1641865500000|2022-01-11 01:45:00|422.11|420.11|422.36|420.36|422.72|420.72|422.11|420.11|0
1641865510000|2022-01-11 01:45:10|422.6|420.6|422.36|420.36|422.72|420.72|422.36|420.36|0
1641865520000|2022-01-11 01:45:20|422.11|420.11|421.62|419.62|422.11|420.11|421.62|419.62|0
1641865530000|2022-01-11 01:45:30|421.74|419.74|421.87|419.87|421.87|419.87|421.74|419.74|0
1641865540000|2022-01-11 01:45:40|421.62|419.62|421.87|419.87|421.87|419.87|421.62|419.62|0
1641865550000|2022-01-11 01:45:50|421.62|419.62|421.62|419.62|421.62|419.62|421.62|419.62|0
1641865560000|2022-01-11 01:46:00|421.74|419.74|421.62|419.62|421.87|419.87|421.62|419.62|0
1641865570000|2022-01-11 01:46:10|421.74|419.74|421.87|419.87|421.87|419.87|421.74|419.74|0
1641865580000|2022-01-11 01:46:20|421.74|419.74|421.62|419.62|421.87|419.87|421.62|419.62|0
1641865590000|2022-01-11 01:46:30|421.13|419.13|422.11|420.11|422.11|420.11|421.13|419.13|0
1641865600000|2022-01-11 01:46:40|422.23|420.23|422.6|420.6|422.6|420.6|422.11|420.11|0
1641865610000|2022-01-11 01:46:50|422.36|420.36|421.87|419.87|422.48|420.48|421.87|419.87|0
1641865620000|2022-01-11 01:47:00|421.62|419.62|421.74|419.74|421.74|419.74|421.62|419.62|0
1641865630000|2022-01-11 01:47:10|421.62|419.62|421.38|419.38|421.62|419.62|421.38|419.38|0
1641865640000|2022-01-11 01:47:20|421.25|419.25|421.38|419.38|421.38|419.38|421.25|419.25|0
1641865650000|2022-01-11 01:47:30|421.62|419.62|421.5|419.5|421.62|419.62|421.38|419.38|0
1641865660000|2022-01-11 01:47:40|421.38|419.38|421.38|419.38|421.62|419.62|421.38|419.38|0
1641865670000|2022-01-11 01:47:50|421.5|419.5|421.13|419.13|421.5|419.5|421.13|419.13|0
1641865680000|2022-01-11 01:48:00|420.89|418.89|421.13|419.13|421.13|419.13|420.76|418.76|0
1641865690000|2022-01-11 01:48:10|420.4|418.4|420.15|418.15|420.4|418.4|420.15|418.15|0
1641865700000|2022-01-11 01:48:20|420.52|418.52|420.15|418.15|420.52|418.52|419.91|417.91|0
1641865710000|2022-01-11 01:48:30|420.27|418.27|420.27|418.27|420.27|418.27|420.27|418.27|0
1641865720000|2022-01-11 01:48:40|420.4|418.4|420.4|418.4|420.52|418.52|420.4|418.4|0
1641865730000|2022-01-11 01:48:50|420.15|418.15|420.4|418.4|420.4|418.4|420.15|418.15|0
1641865740000|2022-01-11 01:49:00|419.91|417.91|419.91|417.91|419.91|417.91|419.67|417.67|0
1641865750000|2022-01-11 01:49:10|420.03|418.03|419.91|417.91|420.03|418.03|419.91|417.91|0
1641865760000|2022-01-11 01:49:20|420.15|418.15|420.64|418.64|420.64|418.64|420.15|418.15|0
1641865770000|2022-01-11 01:49:30|420.89|418.89|421.62|419.62|421.62|419.62|420.89|418.89|0
1641865780000|2022-01-11 01:49:40|421.13|419.13|421.13|419.13|421.13|419.13|420.89|418.89|0
1641865790000|2022-01-11 01:49:50|420.64|418.64|420.52|418.52|420.64|418.64|420.4|418.4|0
1641865800000|2022-01-11 01:50:00|419.54|417.54|419.91|417.91|419.91|417.91|419.54|417.54|0
1641865810000|2022-01-11 01:50:10|420.03|418.03|420.15|418.15|420.15|418.15|420.03|418.03|0
1641865820000|2022-01-11 01:50:20|420.52|418.52|420.76|418.76|420.89|418.89|420.52|418.52|0
1641865830000|2022-01-11 01:50:30|421.01|419.01|421.62|419.62|421.62|419.62|421.01|419.01|0
1641865840000|2022-01-11 01:50:40|421.49|419.49|421.87|419.87|421.87|419.87|421.49|419.49|0
1641865850000|2022-01-11 01:50:50|421.38|419.38|421.13|419.13|421.38|419.38|421.13|419.13|0
1641865860000|2022-01-11 01:51:00|421.25|419.25|420.15|418.15|421.25|419.25|420.15|418.15|0
1641865870000|2022-01-11 01:51:10|420.03|418.03|419.91|417.91|420.03|418.03|419.78|417.78|0
1641865880000|2022-01-11 01:51:20|419.66|417.66|419.66|417.66|419.78|417.78|419.66|417.66|0
1641865890000|2022-01-11 01:51:30|419.42|417.42|419.54|417.54|419.66|417.66|419.42|417.42|0
1641865900000|2022-01-11 01:51:40|419.91|417.91|419.66|417.66|419.91|417.91|419.66|417.66|0
1641865910000|2022-01-11 01:51:50|419.91|417.91|420.03|418.03|420.15|418.15|419.91|417.91|0
1641865920000|2022-01-11 01:52:00|419.91|417.91|420.15|418.15|420.15|418.15|419.91|417.91|0
1641865930000|2022-01-11 01:52:10|419.42|417.42|419.66|417.66|419.66|417.66|419.42|417.42|0
1641865940000|2022-01-11 01:52:20|419.42|417.42|418.93|416.93|419.42|417.42|418.93|416.93|0
1641865950000|2022-01-11 01:52:30|419.17|417.17|419.42|417.42|419.66|417.66|419.17|417.17|0
1641865960000|2022-01-11 01:52:40|419.17|417.17|419.17|417.17|419.17|417.17|419.17|417.17|0
1641865970000|2022-01-11 01:52:50|418.93|416.93|419.66|417.66|419.66|417.66|418.93|416.93|0
1641865980000|2022-01-11 01:53:00|419.42|417.42|419.17|417.17|419.42|417.42|418.8|416.8|0
1641865990000|2022-01-11 01:53:10|419.42|417.42|419.42|417.42|419.42|417.42|419.17|417.17|0
1641866000000|2022-01-11 01:53:20|419.54|417.54|419.42|417.42|419.54|417.54|419.17|417.17|0
1641866010000|2022-01-11 01:53:30|419.17|417.17|418.93|416.93|419.17|417.17|418.93|416.93|0
1641866020000|2022-01-11 01:53:40|419.05|417.05|418.69|416.69|419.05|417.05|418.44|416.44|0
1641866030000|2022-01-11 01:53:50|418.93|416.93|418.44|416.44|418.93|416.93|418.44|416.44|0
1641866040000|2022-01-11 01:54:00|417.95|415.95|417.22|415.22|417.95|415.95|417.22|415.22|0
1641866050000|2022-01-11 01:54:10|417.46|415.46|417.82|415.82|417.82|415.82|416.49|414.49|0
1641866060000|2022-01-11 01:54:20|418.2|416.2|418.2|416.2|418.44|416.44|418.2|416.2|0
1641866070000|2022-01-11 01:54:30|417.46|415.46|416.85|414.85|417.46|415.46|416.73|414.73|0
1641866080000|2022-01-11 01:54:40|416.48|414.48|416.6|414.6|416.73|414.73|416.48|414.48|0
1641866090000|2022-01-11 01:54:50|416.48|414.48|416.73|414.73|416.85|414.85|416.48|414.48|0
1641866100000|2022-01-11 01:55:00|416.97|414.97|417.22|415.22|417.22|415.22|416.73|414.73|0
1641866110000|2022-01-11 01:55:10|417.46|415.46|417.46|415.46|417.58|415.58|417.22|415.22|0
1641866120000|2022-01-11 01:55:20|417.58|415.58|417.95|415.95|417.95|415.95|417.58|415.58|0
1641866130000|2022-01-11 01:55:30|418.44|416.44|418.93|416.93|418.93|416.93|418.44|416.44|0
1641866140000|2022-01-11 01:55:40|419.42|417.42|419.17|417.17|419.42|417.42|419.17|417.17|0
1641866150000|2022-01-11 01:55:50|419.66|417.66|419.91|417.91|419.91|417.91|419.66|417.66|0
1641866160000|2022-01-11 01:56:00|419.66|417.66|418.68|416.68|419.66|417.66|418.68|416.68|0
1641866170000|2022-01-11 01:56:10|419.05|417.05|418.68|416.68|419.05|417.05|418.44|416.44|0
1641866180000|2022-01-11 01:56:20|418.93|416.93|418.93|416.93|419.17|417.17|418.93|416.93|0
1641866190000|2022-01-11 01:56:30|418.68|416.68|418.2|416.2|418.68|416.68|418.2|416.2|0
1641866200000|2022-01-11 01:56:40|418.44|416.44|418.31|416.31|418.44|416.44|418.31|416.31|0
1641866210000|2022-01-11 01:56:50|418.44|416.44|418.93|416.93|418.93|416.93|418.44|416.44|0
1641866220000|2022-01-11 01:57:00|418.68|416.68|418.93|416.93|418.93|416.93|418.68|416.68|0
1641866230000|2022-01-11 01:57:10|419.17|417.17|418.68|416.68|419.17|417.17|418.68|416.68|0
1641866240000|2022-01-11 01:57:20|418.93|416.93|418.93|416.93|418.93|416.93|418.93|416.93|0
1641866260000|2022-01-11 01:57:40|419.17|417.17|419.42|417.42|419.42|417.42|419.17|417.17|0
1641866270000|2022-01-11 01:57:50|419.66|417.66|418.44|416.44|419.66|417.66|418.44|416.44|0
1641866280000|2022-01-11 01:58:00|419.17|417.17|419.66|417.66|419.66|417.66|419.17|417.17|0
1641866290000|2022-01-11 01:58:10|419.42|417.42|419.42|417.42|419.42|417.42|419.42|417.42|0
1641866300000|2022-01-11 01:58:20|419.53|417.53|419.42|417.42|419.66|417.66|419.42|417.42|0
1641866310000|2022-01-11 01:58:30|419.53|417.53|418.93|416.93|419.53|417.53|418.93|416.93|0
1641866320000|2022-01-11 01:58:40|419.05|417.05|418.68|416.68|419.17|417.17|418.68|416.68|0
1641866330000|2022-01-11 01:58:50|418.93|416.93|418.68|416.68|418.93|416.93|418.68|416.68|0
1641866340000|2022-01-11 01:59:00|418.44|416.44|418.19|416.19|418.44|416.44|418.07|416.07|0
1641866350000|2022-01-11 01:59:10|417.82|415.82|417.95|415.95|418.19|416.19|417.82|415.82|0
1641866360000|2022-01-11 01:59:20|418.07|416.07|418.44|416.44|418.44|416.44|418.07|416.07|0
1641866370000|2022-01-11 01:59:30|418.56|416.56|418.44|416.44|418.8|416.8|418.44|416.44|0
1641866380000|2022-01-11 01:59:40|418.8|416.8|418.68|416.68|418.8|416.8|418.68|416.68|0
1641866390000|2022-01-11 01:59:50|418.44|416.44|418.93|416.93|418.93|416.93|418.44|416.44|0
1641866400000|2022-01-11 02:00:00|418.8|416.8|418.8|416.8|418.93|416.93|418.8|416.8|0
1641866410000|2022-01-11 02:00:10|419.04|417.04|419.29|417.29|419.42|417.42|419.04|417.04|0
1641866420000|2022-01-11 02:00:20|419.42|417.42|418.93|416.93|419.42|417.42|418.93|416.93|0
1641866430000|2022-01-11 02:00:30|418.68|416.68|418.68|416.68|418.8|416.8|418.68|416.68|0
1641866440000|2022-01-11 02:00:40|418.44|416.44|418.56|416.56|418.56|416.56|418.19|416.19|0
1641866450000|2022-01-11 02:00:50|418.68|416.68|418.19|416.19|418.68|416.68|418.19|416.19|0
1641866460000|2022-01-11 02:01:00|418.44|416.44|418.44|416.44|418.44|416.44|418.19|416.19|0
1641866470000|2022-01-11 02:01:10|418.31|416.31|418.56|416.56|418.56|416.56|418.31|416.31|0
1641866480000|2022-01-11 02:01:20|418.8|416.8|418.68|416.68|418.8|416.8|418.56|416.56|0
1641866490000|2022-01-11 02:01:30|418.8|416.8|418.8|416.8|418.8|416.8|418.8|416.8|0
1641866500000|2022-01-11 02:01:40|418.93|416.93|419.17|417.17|419.29|417.29|418.93|416.93|0
1641866510000|2022-01-11 02:01:50|418.93|416.93|419.17|417.17|419.17|417.17|418.93|416.93|0
1641866520000|2022-01-11 02:02:00|419.04|417.04|419.29|417.29|419.42|417.42|419.04|417.04|0
1641866530000|2022-01-11 02:02:10|419.42|417.42|419.17|417.17|419.66|417.66|419.17|417.17|0
1641866540000|2022-01-11 02:02:20|419.42|417.42|419.29|417.29|419.42|417.42|419.17|417.17|0
1641866550000|2022-01-11 02:02:30|419.17|417.17|418.93|416.93|419.17|417.17|418.68|416.68|0
1641866560000|2022-01-11 02:02:40|418.8|416.8|418.8|416.8|418.8|416.8|418.8|416.8|0
1641866570000|2022-01-11 02:02:50|418.44|416.44|418.68|416.68|418.68|416.68|418.44|416.44|0
1641866580000|2022-01-11 02:03:00|418.55|416.55|418.31|416.31|418.55|416.55|418.31|416.31|0
1641866590000|2022-01-11 02:03:10|418.55|416.55|418.68|416.68|418.68|416.68|418.44|416.44|0
1641866600000|2022-01-11 02:03:20|418.93|416.93|418.8|416.8|418.93|416.93|418.68|416.68|0
1641866610000|2022-01-11 02:03:30|418.93|416.93|418.93|416.93|418.93|416.93|418.8|416.8|0
1641866620000|2022-01-11 02:03:40|418.8|416.8|418.93|416.93|419.17|417.17|418.68|416.68|0
1641866630000|2022-01-11 02:03:50|418.8|416.8|418.93|416.93|418.93|416.93|418.8|416.8|0
1641866640000|2022-01-11 02:04:00|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|0
1641866650000|2022-01-11 02:04:10|418.55|416.55|418.44|416.44|418.68|416.68|418.44|416.44|0
1641866660000|2022-01-11 02:04:20|418.68|416.68|418.44|416.44|418.68|416.68|418.44|416.44|0
1641866670000|2022-01-11 02:04:30|418.68|416.68|418.68|416.68|418.68|416.68|418.44|416.44|0
1641866680000|2022-01-11 02:04:40|418.8|416.8|418.68|416.68|418.8|416.8|418.68|416.68|0
1641866690000|2022-01-11 02:04:50|418.8|416.8|418.68|416.68|418.8|416.8|418.68|416.68|0
1641866700000|2022-01-11 02:05:00|418.31|416.31|418.93|416.93|419.17|417.17|418.31|416.31|0
1641866710000|2022-01-11 02:05:10|418.68|416.68|418.68|416.68|418.8|416.8|418.68|416.68|0
1641866720000|2022-01-11 02:05:20|418.93|416.93|418.93|416.93|419.04|417.04|418.68|416.68|0
1641866730000|2022-01-11 02:05:30|419.17|417.17|419.66|417.66|419.66|417.66|419.17|417.17|0
1641866740000|2022-01-11 02:05:40|419.9|417.9|419.9|417.9|420.39|418.39|419.9|417.9|0
1641866750000|2022-01-11 02:05:50|419.66|417.66|419.9|417.9|419.9|417.9|419.66|417.66|0
1641866760000|2022-01-11 02:06:00|419.41|417.41|419.78|417.78|419.78|417.78|419.41|417.41|0
1641866770000|2022-01-11 02:06:10|420.15|418.15|420.88|418.88|420.88|418.88|420.15|418.15|0
1641866780000|2022-01-11 02:06:20|420.64|418.64|420.64|418.64|420.64|418.64|420.64|418.64|0
1641866790000|2022-01-11 02:06:30|420.75|418.75|420.88|418.88|421|419|420.75|418.75|0
1641866810000|2022-01-11 02:06:50|421.13|419.13|421.37|419.37|421.37|419.37|421.13|419.13|0
1641866820000|2022-01-11 02:07:00|421.13|419.13|421.13|419.13|421.13|419.13|420.88|418.88|0
1641866830000|2022-01-11 02:07:10|420.88|418.88|421.62|419.62|421.62|419.62|420.88|418.88|0
1641866840000|2022-01-11 02:07:20|421.37|419.37|421.86|419.86|421.86|419.86|421.37|419.37|0
1641866850000|2022-01-11 02:07:30|421.98|419.98|421.86|419.86|421.98|419.98|421.86|419.86|0
1641866870000|2022-01-11 02:07:50|422.11|420.11|422.11|420.11|422.35|420.35|422.11|420.11|0
1641866880000|2022-01-11 02:08:00|421.86|419.86|421.98|419.98|422.11|420.11|421.86|419.86|0
1641866890000|2022-01-11 02:08:10|421.86|419.86|422.1|420.1|422.11|420.11|421.86|419.86|0
1641866900000|2022-01-11 02:08:20|421.86|419.86|421.86|419.86|421.86|419.86|421.86|419.86|0
1641866910000|2022-01-11 02:08:30|422.1|420.1|422.1|420.1|422.1|420.1|421.86|419.86|0
1641866920000|2022-01-11 02:08:40|422.35|420.35|422.1|420.1|422.35|420.35|422.1|420.1|0
1641866930000|2022-01-11 02:08:50|422.35|420.35|422.84|420.84|422.84|420.84|422.35|420.35|0
1641866940000|2022-01-11 02:09:00|422.59|420.59|423.08|421.08|423.33|421.33|422.59|420.59|0
1641866950000|2022-01-11 02:09:10|423.33|421.33|423.82|421.82|423.82|421.82|423.33|421.33|0
1641866960000|2022-01-11 02:09:20|423.69|421.69|423.82|421.82|423.82|421.82|423.69|421.69|0
1641866970000|2022-01-11 02:09:30|423.69|421.69|423.2|421.2|423.82|421.82|423.2|421.2|0
1641866980000|2022-01-11 02:09:40|423.57|421.57|423.57|421.57|423.82|421.82|423.57|421.57|0
1641866990000|2022-01-11 02:09:50|423.33|421.33|423.33|421.33|423.33|421.33|423.2|421.2|0
1641867000000|2022-01-11 02:10:00|423.08|421.08|423.69|421.69|423.69|421.69|423.08|421.08|0
1641867010000|2022-01-11 02:10:10|423.82|421.82|423.82|421.82|424.31|422.31|423.82|421.82|0
1641867020000|2022-01-11 02:10:20|423.94|421.94|423.82|421.82|424.06|422.06|423.82|421.82|0
1641867030000|2022-01-11 02:10:30|423.94|421.94|423.33|421.33|423.94|421.94|423.33|421.33|0
1641867040000|2022-01-11 02:10:40|423.57|421.57|423.57|421.57|423.57|421.57|423.57|421.57|0
1641867050000|2022-01-11 02:10:50|423.45|421.45|423.45|421.45|423.57|421.57|423.33|421.33|0
1641867060000|2022-01-11 02:11:00|423.33|421.33|423.57|421.57|423.57|421.57|423.33|421.33|0
1641867070000|2022-01-11 02:11:10|423.33|421.33|423.57|421.57|423.57|421.57|423.33|421.33|0
1641867080000|2022-01-11 02:11:20|423.82|421.82|423.57|421.57|424.06|422.06|423.57|421.57|0
1641867090000|2022-01-11 02:11:30|423.33|421.33|423.33|421.33|423.33|421.33|423.33|421.33|0
1641867100000|2022-01-11 02:11:40|423.45|421.45|423.45|421.45|423.45|421.45|423.45|421.45|0
1641867110000|2022-01-11 02:11:50|423.33|421.33|423.57|421.57|423.57|421.57|423.33|421.33|0
1641867120000|2022-01-11 02:12:00|423.82|421.82|423.57|421.57|423.82|421.82|423.57|421.57|0
1641867130000|2022-01-11 02:12:10|423.82|421.82|423.82|421.82|424.06|422.06|423.82|421.82|0
1641867140000|2022-01-11 02:12:20|423.57|421.57|423.33|421.33|423.57|421.57|423.33|421.33|0
1641867150000|2022-01-11 02:12:30|423.57|421.57|423.33|421.33|423.57|421.57|423.33|421.33|0
1641867160000|2022-01-11 02:12:40|423.57|421.57|423.57|421.57|423.57|421.57|423.33|421.33|0
1641867170000|2022-01-11 02:12:50|423.33|421.33|423.69|421.69|423.69|421.69|423.33|421.33|0
1641867180000|2022-01-11 02:13:00|423.33|421.33|423.33|421.33|423.33|421.33|423.33|421.33|0
1641867190000|2022-01-11 02:13:10|423.08|421.08|423.08|421.08|423.08|421.08|423.08|421.08|0
1641867210000|2022-01-11 02:13:30|423.33|421.33|423.82|421.82|423.82|421.82|423.33|421.33|0
1641867220000|2022-01-11 02:13:40|425.29|423.29|425.65|423.65|425.65|423.65|425.04|423.04|0
1641867230000|2022-01-11 02:13:50|425.78|423.78|425.78|423.78|426.51|424.51|425.78|423.78|0
1641867240000|2022-01-11 02:14:00|426.27|424.27|426.27|424.27|426.51|424.51|426.27|424.27|0
1641867250000|2022-01-11 02:14:10|426.51|424.51|426.51|424.51|426.51|424.51|426.27|424.27|0
1641867260000|2022-01-11 02:14:20|426.38|424.38|426.76|424.76|426.76|424.76|426.38|424.38|0
1641867270000|2022-01-11 02:14:30|426.51|424.51|426.51|424.51|426.76|424.76|426.51|424.51|0
1641867280000|2022-01-11 02:14:40|426.76|424.76|426.51|424.51|426.76|424.76|426.51|424.51|0
1641867290000|2022-01-11 02:14:50|426.27|424.27|426.51|424.51|426.51|424.51|426.27|424.27|0
1641867300000|2022-01-11 02:15:00|426.63|424.63|426.51|424.51|426.63|424.63|426.51|424.51|0
1641867310000|2022-01-11 02:15:10|426.27|424.27|426.27|424.27|426.27|424.27|426.27|424.27|0
1641867320000|2022-01-11 02:15:20|426.51|424.51|426.27|424.27|426.51|424.51|426.27|424.27|0
1641867330000|2022-01-11 02:15:30|426.51|424.51|426.27|424.27|426.51|424.51|426.27|424.27|0
1641867350000|2022-01-11 02:15:50|426.02|424.02|426.27|424.27|426.27|424.27|426.02|424.02|0
1641867360000|2022-01-11 02:16:00|426.51|424.51|426.75|424.75|426.75|424.75|426.51|424.51|0
1641867370000|2022-01-11 02:16:10|426.26|424.26|426.02|424.02|426.26|424.26|426.02|424.02|0
1641867380000|2022-01-11 02:16:20|425.77|423.77|425.77|423.77|425.77|423.77|425.77|423.77|0
1641867390000|2022-01-11 02:16:30|425.53|423.53|425.53|423.53|425.65|423.65|425.53|423.53|0
1641867400000|2022-01-11 02:16:40|425.77|423.77|425.77|423.77|425.77|423.77|425.77|423.77|0
1641867410000|2022-01-11 02:16:50|426.02|424.02|426.02|424.02|426.02|424.02|426.02|424.02|0
1641867420000|2022-01-11 02:17:00|426.26|424.26|426.75|424.75|426.75|424.75|426.26|424.26|0
1641867430000|2022-01-11 02:17:10|426.87|424.87|426.75|424.75|426.87|424.87|426.75|424.75|0
1641867440000|2022-01-11 02:17:20|427|425|427|425|427|425|427|425|0
1641867450000|2022-01-11 02:17:30|426.87|424.87|426.38|424.38|426.87|424.87|426.38|424.38|0
1641867460000|2022-01-11 02:17:40|426.26|424.26|426.75|424.75|426.75|424.75|426.26|424.26|0
1641867470000|2022-01-11 02:17:50|426.63|424.63|426.51|424.51|426.63|424.63|426.51|424.51|0
1641867480000|2022-01-11 02:18:00|427|425|426.51|424.51|427|425|426.51|424.51|0
1641867490000|2022-01-11 02:18:10|426.75|424.75|426.51|424.51|426.75|424.75|426.51|424.51|0
1641867500000|2022-01-11 02:18:20|426.26|424.26|426.02|424.02|426.51|424.51|426.02|424.02|0
1641867510000|2022-01-11 02:18:30|426.26|424.26|426.26|424.26|426.26|424.26|426.02|424.02|0
1641867520000|2022-01-11 02:18:40|426.02|424.02|426.14|424.14|426.14|424.14|426.02|424.02|0
1641867530000|2022-01-11 02:18:50|426.26|424.26|426.26|424.26|426.38|424.38|426.26|424.26|0
1641867540000|2022-01-11 02:19:00|426.02|424.02|425.77|423.77|426.14|424.14|425.77|423.77|0
1641867550000|2022-01-11 02:19:10|426.02|424.02|426.51|424.51|426.51|424.51|426.02|424.02|0
1641867560000|2022-01-11 02:19:20|426.38|424.38|426.26|424.26|426.38|424.38|426.26|424.26|0
1641867570000|2022-01-11 02:19:30|426.02|424.02|426.26|424.26|426.51|424.51|426.02|424.02|0
1641867580000|2022-01-11 02:19:40|426.02|424.02|426.02|424.02|426.02|424.02|426.02|424.02|0
1641867590000|2022-01-11 02:19:50|426.26|424.26|426.02|424.02|426.26|424.26|426.02|424.02|0
1641867600000|2022-01-11 02:20:00|426.26|424.26|426.02|424.02|426.26|424.26|426.02|424.02|0
1641867610000|2022-01-11 02:20:10|426.26|424.26|426.38|424.38|426.38|424.38|426.26|424.26|0
1641867620000|2022-01-11 02:20:20|426.51|424.51|426.38|424.38|426.51|424.51|426.38|424.38|0
1641867630000|2022-01-11 02:20:30|426.51|424.51|426.51|424.51|426.51|424.51|426.51|424.51|0
1641867640000|2022-01-11 02:20:40|426.38|424.38|426.26|424.26|426.51|424.51|426.26|424.26|0
1641867650000|2022-01-11 02:20:50|426.14|424.14|426.51|424.51|426.51|424.51|426.14|424.14|0
1641867660000|2022-01-11 02:21:00|427|425|427|425|427.24|425.24|427|425|0
1641867670000|2022-01-11 02:21:10|426.75|424.75|427.24|425.24|427.24|425.24|426.75|424.75|0
1641867680000|2022-01-11 02:21:20|427|425|426.75|424.75|427|425|426.75|424.75|0
1641867690000|2022-01-11 02:21:30|427|425|427|425|427|425|427|425|0
1641867700000|2022-01-11 02:21:40|427.12|425.12|427.12|425.12|427.12|425.12|427.12|425.12|0
1641867710000|2022-01-11 02:21:50|427|425|427.24|425.24|427.24|425.24|427|425|0
1641867720000|2022-01-11 02:22:00|427.36|425.36|427.24|425.24|427.49|425.49|427.24|425.24|0
1641867730000|2022-01-11 02:22:10|427.12|425.12|427.24|425.24|427.24|425.24|427|425|0
1641867740000|2022-01-11 02:22:20|427.12|425.12|427.12|425.12|427.12|425.12|427.12|425.12|0
1641867750000|2022-01-11 02:22:30|426.87|424.87|426.75|424.75|426.87|424.87|426.75|424.75|0
1641867760000|2022-01-11 02:22:40|426.87|424.87|426.87|424.87|426.87|424.87|426.87|424.87|0
1641867770000|2022-01-11 02:22:50|427|425|427.24|425.24|427.24|425.24|427|425|0
1641867780000|2022-01-11 02:23:00|427.61|425.61|427.73|425.73|427.98|425.98|427.61|425.61|0
1641867790000|2022-01-11 02:23:10|427.85|425.85|427.73|425.73|427.98|425.98|427.73|425.73|0
1641867800000|2022-01-11 02:23:20|427.98|425.98|427.98|425.98|428.22|426.22|427.98|425.98|0
1641867810000|2022-01-11 02:23:30|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1641867820000|2022-01-11 02:23:40|428.71|426.71|428.47|426.47|428.71|426.71|428.47|426.47|0
1641867830000|2022-01-11 02:23:50|428.71|426.71|428.47|426.47|428.71|426.71|428.47|426.47|0
1641867840000|2022-01-11 02:24:00|428.71|426.71|428.71|426.71|428.71|426.71|428.47|426.47|0
1641867850000|2022-01-11 02:24:10|428.96|426.96|428.71|426.71|428.96|426.96|428.71|426.71|0
1641867860000|2022-01-11 02:24:20|428.96|426.96|428.71|426.71|429.2|427.2|428.71|426.71|0
1641867870000|2022-01-11 02:24:30|428.83|426.83|428.71|426.71|428.83|426.83|428.47|426.47|0
1641867880000|2022-01-11 02:24:40|428.83|426.83|428.96|426.96|428.96|426.96|428.83|426.83|0
1641867900000|2022-01-11 02:25:00|428.71|426.71|428.96|426.96|428.96|426.96|428.71|426.71|0
1641867910000|2022-01-11 02:25:10|428.71|426.71|428.71|426.71|428.71|426.71|428.58|426.58|0
1641867920000|2022-01-11 02:25:20|428.96|426.96|428.22|426.22|428.96|426.96|428.22|426.22|0
1641867930000|2022-01-11 02:25:30|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1641867940000|2022-01-11 02:25:40|428.58|426.58|428.47|426.47|428.71|426.71|428.47|426.47|0
1641867950000|2022-01-11 02:25:50|428.34|426.34|428.22|426.22|428.34|426.34|428.22|426.22|0
1641867960000|2022-01-11 02:26:00|428.09|426.09|428.47|426.47|428.71|426.71|428.09|426.09|0
1641867970000|2022-01-11 02:26:10|428.71|426.71|428.83|426.83|428.83|426.83|428.47|426.47|0
1641867980000|2022-01-11 02:26:20|428.71|426.71|428.47|426.47|428.96|426.96|428.47|426.47|0
1641868000000|2022-01-11 02:26:40|428.58|426.58|428.71|426.71|428.71|426.71|428.47|426.47|0
1641868010000|2022-01-11 02:26:50|428.96|426.96|428.96|426.96|429.07|427.07|428.96|426.96|0
1641868030000|2022-01-11 02:27:10|429.45|427.45|429.45|427.45|429.45|427.45|429.45|427.45|0
1641868040000|2022-01-11 02:27:20|429.2|427.2|429.45|427.45|429.45|427.45|429.2|427.2|0
1641868050000|2022-01-11 02:27:30|429.2|427.2|429.2|427.2|429.2|427.2|429.2|427.2|0
1641868060000|2022-01-11 02:27:40|428.96|426.96|428.83|426.83|428.96|426.96|428.83|426.83|0
1641868070000|2022-01-11 02:27:50|428.71|426.71|428.83|426.83|428.96|426.96|428.71|426.71|0
1641868080000|2022-01-11 02:28:00|428.71|426.71|428.71|426.71|428.83|426.83|428.71|426.71|0
1641868100000|2022-01-11 02:28:20|428.47|426.47|428.47|426.47|428.71|426.71|428.47|426.47|0
1641868110000|2022-01-11 02:28:30|428.71|426.71|428.71|426.71|428.71|426.71|428.71|426.71|0
1641868120000|2022-01-11 02:28:40|428.47|426.47|428.47|426.47|428.71|426.71|428.47|426.47|0
1641868130000|2022-01-11 02:28:50|428.22|426.22|428.22|426.22|428.47|426.47|428.22|426.22|0
1641868150000|2022-01-11 02:29:10|428.34|426.34|428.22|426.22|428.34|426.34|428.22|426.22|0
1641868170000|2022-01-11 02:29:30|427.98|425.98|427.98|425.98|427.98|425.98|427.98|425.98|0
1641868180000|2022-01-11 02:29:40|428.22|426.22|428.22|426.22|428.47|426.47|428.22|426.22|0
1641868190000|2022-01-11 02:29:50|427.98|425.98|427.98|425.98|427.98|425.98|427.98|425.98|0
1641868200000|2022-01-11 02:30:00|428.09|426.09|428.47|426.47|428.71|426.71|428.09|426.09|0
1641868210000|2022-01-11 02:30:10|428.22|426.22|427.49|425.49|428.22|426.22|427.49|425.49|0
1641868220000|2022-01-11 02:30:20|427.24|425.24|427.49|425.49|427.49|425.49|427.24|425.24|0
1641868230000|2022-01-11 02:30:30|427.6|425.6|427.73|425.73|427.98|425.98|427.6|425.6|0
1641868240000|2022-01-11 02:30:40|427.49|425.49|427.73|425.73|427.73|425.73|427.49|425.49|0
1641868250000|2022-01-11 02:30:50|427.98|425.98|427.73|425.73|427.98|425.98|427.73|425.73|0
1641868260000|2022-01-11 02:31:00|427.85|425.85|427.98|425.98|427.98|425.98|427.85|425.85|0
1641868270000|2022-01-11 02:31:10|427.73|425.73|427.85|425.85|427.85|425.85|427.6|425.6|0
1641868280000|2022-01-11 02:31:20|427.98|425.98|427.73|425.73|427.98|425.98|427.73|425.73|0
1641868290000|2022-01-11 02:31:30|427.6|425.6|427.48|425.48|427.6|425.6|427.48|425.48|0
1641868300000|2022-01-11 02:31:40|427.73|425.73|427.97|425.97|427.97|425.97|427.6|425.6|0
1641868320000|2022-01-11 02:32:00|428.22|426.22|427.97|425.97|428.34|426.34|427.97|425.97|0
1641868330000|2022-01-11 02:32:10|428.22|426.22|427.97|425.97|428.22|426.22|427.97|425.97|0
1641868340000|2022-01-11 02:32:20|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1641868350000|2022-01-11 02:32:30|428.09|426.09|427.97|425.97|428.09|426.09|427.97|425.97|0
1641868360000|2022-01-11 02:32:40|428.22|426.22|427.97|425.97|428.22|426.22|427.97|425.97|0
1641868370000|2022-01-11 02:32:50|427.85|425.85|427.73|425.73|427.85|425.85|427.73|425.73|0
1641868380000|2022-01-11 02:33:00|427.48|425.48|427.73|425.73|427.73|425.73|427.48|425.48|0
1641868390000|2022-01-11 02:33:10|427.97|425.97|427.73|425.73|427.97|425.97|427.73|425.73|0
1641868410000|2022-01-11 02:33:30|427.48|425.48|427.73|425.73|427.73|425.73|427.48|425.48|0
1641868420000|2022-01-11 02:33:40|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1641868430000|2022-01-11 02:33:50|426.99|424.99|426.99|424.99|426.99|424.99|426.99|424.99|0
1641868440000|2022-01-11 02:34:00|426.75|424.75|426.75|424.75|426.99|424.99|426.75|424.75|0
1641868450000|2022-01-11 02:34:10|426.87|424.87|426.99|424.99|426.99|424.99|426.87|424.87|0
1641868460000|2022-01-11 02:34:20|427.11|425.11|427.24|425.24|427.24|425.24|426.75|424.75|0
1641868470000|2022-01-11 02:34:30|427.11|425.11|427.24|425.24|427.24|425.24|427.11|425.11|0
1641868480000|2022-01-11 02:34:40|427.36|425.36|426.99|424.99|427.36|425.36|426.99|424.99|0
1641868490000|2022-01-11 02:34:50|427.24|425.24|426.75|424.75|427.24|425.24|426.75|424.75|0
1641868500000|2022-01-11 02:35:00|426.62|424.62|426.62|424.62|426.62|424.62|426.62|424.62|0
1641868510000|2022-01-11 02:35:10|426.26|424.26|426.5|424.5|426.5|424.5|426.26|424.26|0
1641868520000|2022-01-11 02:35:20|426.26|424.26|426.26|424.26|426.26|424.26|426.26|424.26|0
1641868530000|2022-01-11 02:35:30|426.5|424.5|426.5|424.5|426.5|424.5|426.26|424.26|0
1641868540000|2022-01-11 02:35:40|426.26|424.26|426.5|424.5|426.5|424.5|426.26|424.26|0
1641868550000|2022-01-11 02:35:50|426.26|424.26|426.26|424.26|426.26|424.26|426.26|424.26|0
1641868560000|2022-01-11 02:36:00|426.5|424.5|426.38|424.38|426.5|424.5|426.38|424.38|0
1641868570000|2022-01-11 02:36:10|426.5|424.5|426.01|424.01|426.5|424.5|426.01|424.01|0
1641868590000|2022-01-11 02:36:30|425.89|423.89|425.52|423.52|425.89|423.89|425.52|423.52|0
1641868600000|2022-01-11 02:36:40|425.77|423.77|425.77|423.77|426.01|424.01|425.77|423.77|0
1641868610000|2022-01-11 02:36:50|426.01|424.01|425.77|423.77|426.01|424.01|425.77|423.77|0
1641868620000|2022-01-11 02:37:00|425.52|423.52|426.5|424.5|426.5|424.5|425.52|423.52|0
1641868630000|2022-01-11 02:37:10|426.26|424.26|426.26|424.26|426.38|424.38|426.26|424.26|0
1641868640000|2022-01-11 02:37:20|426.5|424.5|426.5|424.5|426.5|424.5|426.5|424.5|0
1641868650000|2022-01-11 02:37:30|426.38|424.38|426.38|424.38|426.38|424.38|426.26|424.26|0
1641868660000|2022-01-11 02:37:40|426.26|424.26|426.37|424.37|426.5|424.5|426.26|424.26|0
1641868670000|2022-01-11 02:37:50|426.26|424.26|426.5|424.5|426.5|424.5|426.26|424.26|0
1641868690000|2022-01-11 02:38:10|426.75|424.75|426.75|424.75|426.86|424.86|426.75|424.75|0
1641868700000|2022-01-11 02:38:20|426.5|424.5|426.75|424.75|426.75|424.75|426.5|424.5|0
1641868710000|2022-01-11 02:38:30|426.62|424.62|426.5|424.5|426.75|424.75|426.5|424.5|0
1641868730000|2022-01-11 02:38:50|426.26|424.26|426.26|424.26|426.26|424.26|426.26|424.26|0
1641868740000|2022-01-11 02:39:00|426.37|424.37|426.5|424.5|426.5|424.5|426.37|424.37|0
1641868750000|2022-01-11 02:39:10|426.75|424.75|426.75|424.75|426.75|424.75|426.75|424.75|0
1641868760000|2022-01-11 02:39:20|426.5|424.5|426.5|424.5|426.5|424.5|426.5|424.5|0
1641868780000|2022-01-11 02:39:40|426.75|424.75|426.5|424.5|426.75|424.75|426.5|424.5|0
1641868790000|2022-01-11 02:39:50|426.62|424.62|426.62|424.62|426.75|424.75|426.62|424.62|0
1641868800000|2022-01-11 02:40:00|426.75|424.75|426.75|424.75|426.75|424.75|426.5|424.5|0
1641868810000|2022-01-11 02:40:10|426.86|424.86|426.75|424.75|426.86|424.86|426.75|424.75|0
1641868820000|2022-01-11 02:40:20|426.5|424.5|426.62|424.62|426.62|424.62|426.5|424.5|0
1641868830000|2022-01-11 02:40:30|426.75|424.75|426.01|424.01|426.75|424.75|426.01|424.01|0
1641868840000|2022-01-11 02:40:40|426.26|424.26|426.26|424.26|426.26|424.26|426.26|424.26|0
1641868850000|2022-01-11 02:40:50|426.01|424.01|426.26|424.26|426.26|424.26|426.01|424.01|0
1641868860000|2022-01-11 02:41:00|426.13|424.13|426.01|424.01|426.13|424.13|426.01|424.01|0
1641868870000|2022-01-11 02:41:10|426.13|424.13|426.26|424.26|426.26|424.26|426.13|424.13|0
1641868880000|2022-01-11 02:41:20|426.13|424.13|426.26|424.26|426.26|424.26|426.13|424.13|0
1641868890000|2022-01-11 02:41:30|426.13|424.13|426.01|424.01|426.13|424.13|426.01|424.01|0
1641868900000|2022-01-11 02:41:40|425.88|423.88|426.01|424.01|426.01|424.01|425.88|423.88|0
1641868910000|2022-01-11 02:41:50|425.77|423.77|426.01|424.01|426.01|424.01|425.77|423.77|0
1641868920000|2022-01-11 02:42:00|425.77|423.77|425.52|423.52|425.77|423.77|425.52|423.52|0
1641868930000|2022-01-11 02:42:10|425.39|423.39|425.39|423.39|425.39|423.39|425.39|423.39|0
1641868940000|2022-01-11 02:42:20|425.52|423.52|425.52|423.52|425.52|423.52|425.52|423.52|0
1641868950000|2022-01-11 02:42:30|426.01|424.01|425.77|423.77|426.01|424.01|425.77|423.77|0
1641868970000|2022-01-11 02:42:50|425.64|423.64|425.77|423.77|425.77|423.77|425.64|423.64|0
1641868980000|2022-01-11 02:43:00|426.01|424.01|426.01|424.01|426.01|424.01|426.01|424.01|0
1641868990000|2022-01-11 02:43:10|425.88|423.88|426.01|424.01|426.01|424.01|425.88|423.88|0
1641869000000|2022-01-11 02:43:20|425.77|423.77|426.13|424.13|426.26|424.26|425.77|423.77|0
1641869010000|2022-01-11 02:43:30|426.26|424.26|426.26|424.26|426.26|424.26|426.26|424.26|0
1641869020000|2022-01-11 02:43:40|426.01|424.01|426.01|424.01|426.01|424.01|426.01|424.01|0
1641869030000|2022-01-11 02:43:50|426.13|424.13|426.13|424.13|426.13|424.13|426.01|424.01|0
1641869040000|2022-01-11 02:44:00|426.01|424.01|425.77|423.77|426.01|424.01|425.77|423.77|0
1641869060000|2022-01-11 02:44:20|426.01|424.01|426.01|424.01|426.13|424.13|426.01|424.01|0
1641869070000|2022-01-11 02:44:30|426.26|424.26|425.76|423.76|426.26|424.26|425.76|423.76|0
1641869080000|2022-01-11 02:44:40|425.88|423.88|426.01|424.01|426.01|424.01|425.88|423.88|0
1641869090000|2022-01-11 02:44:50|426.13|424.13|425.88|423.88|426.13|424.13|425.88|423.88|0
1641869100000|2022-01-11 02:45:00|425.76|423.76|426.01|424.01|426.01|424.01|425.76|423.76|0
1641869120000|2022-01-11 02:45:20|426.13|424.13|426.13|424.13|426.13|424.13|426.13|424.13|0
1641869130000|2022-01-11 02:45:30|426.25|424.25|426.25|424.25|426.25|424.25|426.25|424.25|0
1641869160000|2022-01-11 02:46:00|426.13|424.13|426.01|424.01|426.13|424.13|426.01|424.01|0
1641869170000|2022-01-11 02:46:10|426.25|424.25|426.25|424.25|426.25|424.25|426.25|424.25|0
1641869180000|2022-01-11 02:46:20|426.13|424.13|426.25|424.25|426.25|424.25|426.13|424.13|0
1641869220000|2022-01-11 02:47:00|426.5|424.5|426.99|424.99|426.99|424.99|426.5|424.5|0
1641869230000|2022-01-11 02:47:10|427.23|425.23|427.48|425.48|427.48|425.48|427.23|425.23|0
1641869240000|2022-01-11 02:47:20|427.72|425.72|427.72|425.72|427.72|425.72|427.72|425.72|0
1641869250000|2022-01-11 02:47:30|427.97|425.97|427.72|425.72|427.97|425.97|427.72|425.72|0
1641869260000|2022-01-11 02:47:40|427.97|425.97|427.72|425.72|428.21|426.21|427.72|425.72|0
1641869280000|2022-01-11 02:48:00|427.97|425.97|427.6|425.6|427.97|425.97|427.6|425.6|0
1641869290000|2022-01-11 02:48:10|427.48|425.48|427.23|425.23|427.48|425.48|427.23|425.23|0
1641869300000|2022-01-11 02:48:20|427.35|425.35|427.48|425.48|427.48|425.48|427.35|425.35|0
1641869310000|2022-01-11 02:48:30|427.23|425.23|427.48|425.48|427.48|425.48|427.23|425.23|0
1641869320000|2022-01-11 02:48:40|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1641869330000|2022-01-11 02:48:50|427.35|425.35|427.6|425.6|427.6|425.6|427.35|425.35|0
1641869340000|2022-01-11 02:49:00|427.48|425.48|427.23|425.23|427.48|425.48|427.23|425.23|0
1641869350000|2022-01-11 02:49:10|427.48|425.48|427.23|425.23|427.48|425.48|427.23|425.23|0
1641869360000|2022-01-11 02:49:20|426.99|424.99|426.74|424.74|426.99|424.99|426.74|424.74|0
1641869370000|2022-01-11 02:49:30|426.86|424.86|426.86|424.86|426.99|424.99|426.86|424.86|0
1641869380000|2022-01-11 02:49:40|426.74|424.74|426.74|424.74|426.86|424.86|426.74|424.74|0
1641869390000|2022-01-11 02:49:50|426.99|424.99|426.99|424.99|426.99|424.99|426.99|424.99|0
1641869400000|2022-01-11 02:50:00|426.86|424.86|426.74|424.74|426.86|424.86|426.74|424.74|0
1641869410000|2022-01-11 02:50:10|426.5|424.5|426.5|424.5|426.5|424.5|426.5|424.5|0
1641869430000|2022-01-11 02:50:30|426.25|424.25|426.25|424.25|426.25|424.25|426.25|424.25|0
1641869440000|2022-01-11 02:50:40|426.01|424.01|426.01|424.01|426.01|424.01|426.01|424.01|0
1641869450000|2022-01-11 02:50:50|426.25|424.25|426.5|424.5|426.5|424.5|426.25|424.25|0
1641869460000|2022-01-11 02:51:00|426.25|424.25|426.5|424.5|426.5|424.5|426.25|424.25|0
1641869470000|2022-01-11 02:51:10|426.74|424.74|427.23|425.23|427.23|425.23|426.74|424.74|0
1641869490000|2022-01-11 02:51:30|427.35|425.35|427.48|425.48|427.48|425.48|427.23|425.23|0
1641869510000|2022-01-11 02:51:50|427.23|425.23|426.99|424.99|427.23|425.23|426.99|424.99|0
1641869520000|2022-01-11 02:52:00|427.11|425.11|427.11|425.11|427.23|425.23|427.11|425.11|0
1641869530000|2022-01-11 02:52:10|426.99|424.99|426.99|424.99|427.23|425.23|426.99|424.99|0
1641869550000|2022-01-11 02:52:30|427.23|425.23|426.99|424.99|427.23|425.23|426.99|424.99|0
1641869560000|2022-01-11 02:52:40|427.1|425.1|427.23|425.23|427.23|425.23|427.1|425.1|0
1641869570000|2022-01-11 02:52:50|426.99|424.99|426.99|424.99|426.99|424.99|426.99|424.99|0
1641869580000|2022-01-11 02:53:00|427.1|425.1|427.23|425.23|427.23|425.23|427.1|425.1|0
1641869590000|2022-01-11 02:53:10|427.48|425.48|427.72|425.72|427.72|425.72|427.48|425.48|0
1641869600000|2022-01-11 02:53:20|427.97|425.97|427.97|425.97|427.97|425.97|427.97|425.97|0
1641869610000|2022-01-11 02:53:30|427.72|425.72|427.97|425.97|427.97|425.97|427.72|425.72|0
1641869620000|2022-01-11 02:53:40|427.72|425.72|427.72|425.72|427.97|425.97|427.72|425.72|0
1641869640000|2022-01-11 02:54:00|427.48|425.48|427.97|425.97|427.97|425.97|427.48|425.48|0
1641869650000|2022-01-11 02:54:10|428.33|426.33|428.46|426.46|428.95|426.95|428.33|426.33|0
1641869670000|2022-01-11 02:54:30|428.7|426.7|428.95|426.95|428.95|426.95|428.7|426.7|0
1641869680000|2022-01-11 02:54:40|428.82|426.82|428.46|426.46|428.82|426.82|428.46|426.46|0
1641869690000|2022-01-11 02:54:50|428.57|426.57|428.21|426.21|428.57|426.57|428.21|426.21|0
1641869700000|2022-01-11 02:55:00|428.33|426.33|428.95|426.95|428.95|426.95|428.33|426.33|0
1641869710000|2022-01-11 02:55:10|428.7|426.7|428.7|426.7|428.7|426.7|428.46|426.46|0
1641869720000|2022-01-11 02:55:20|428.95|426.95|429.06|427.06|429.19|427.19|428.95|426.95|0
1641869730000|2022-01-11 02:55:30|428.95|426.95|428.95|426.95|428.95|426.95|428.7|426.7|0
1641869740000|2022-01-11 02:55:40|429.19|427.19|429.19|427.19|429.31|427.31|429.19|427.19|0
1641869750000|2022-01-11 02:55:50|428.95|426.95|428.95|426.95|428.95|426.95|428.95|426.95|0
1641869760000|2022-01-11 02:56:00|428.82|426.82|428.82|426.82|428.82|426.82|428.82|426.82|0
1641869770000|2022-01-11 02:56:10|428.95|426.95|428.95|426.95|428.95|426.95|428.95|426.95|0
1641869780000|2022-01-11 02:56:20|429.19|427.19|429.06|427.06|429.19|427.19|428.95|426.95|0
1641869790000|2022-01-11 02:56:30|429.19|427.19|428.95|426.95|429.19|427.19|428.95|426.95|0
1641869810000|2022-01-11 02:56:50|428.7|426.7|428.82|426.82|428.82|426.82|428.7|426.7|0
1641869820000|2022-01-11 02:57:00|428.95|426.95|428.7|426.7|428.95|426.95|428.7|426.7|0
1641869860000|2022-01-11 02:57:40|428.46|426.46|428.82|426.82|428.82|426.82|428.46|426.46|0
1641869870000|2022-01-11 02:57:50|429.19|427.19|428.95|426.95|429.19|427.19|428.95|426.95|0
1641869880000|2022-01-11 02:58:00|429.19|427.19|428.95|426.95|429.19|427.19|428.95|426.95|0
1641869890000|2022-01-11 02:58:10|428.7|426.7|428.7|426.7|428.7|426.7|428.7|426.7|0
1641869900000|2022-01-11 02:58:20|428.57|426.57|428.46|426.46|428.57|426.57|428.46|426.46|0
1641869910000|2022-01-11 02:58:30|428.57|426.57|428.46|426.46|428.57|426.57|428.46|426.46|0
1641869940000|2022-01-11 02:59:00|428.57|426.57|428.46|426.46|428.7|426.7|428.46|426.46|0
1641869950000|2022-01-11 02:59:10|428.21|426.21|428.21|426.21|428.21|426.21|428.21|426.21|0
1641869960000|2022-01-11 02:59:20|428.46|426.46|428.7|426.7|428.7|426.7|428.46|426.46|0
1641869970000|2022-01-11 02:59:30|428.95|426.95|428.82|426.82|428.95|426.95|428.82|426.82|0
1641869980000|2022-01-11 02:59:40|428.95|426.95|428.82|426.82|428.95|426.95|428.82|426.82|0
1641869990000|2022-01-11 02:59:50|428.95|426.95|428.95|426.95|429.44|427.44|428.95|426.95|0
1641870000000|2022-01-11 03:00:00|428.7|426.7|428.95|426.95|428.95|426.95|428.7|426.7|0
1641870010000|2022-01-11 03:00:10|428.82|426.82|428.7|426.7|428.82|426.82|428.7|426.7|0
1641870020000|2022-01-11 03:00:20|428.95|426.95|428.95|426.95|428.95|426.95|428.95|426.95|0
1641870030000|2022-01-11 03:00:30|429.19|427.19|429.44|427.44|429.44|427.44|429.19|427.19|0
1641870040000|2022-01-11 03:00:40|429.19|427.19|429.19|427.19|429.19|427.19|429.19|427.19|0
1641870050000|2022-01-11 03:00:50|428.95|426.95|429.06|427.06|429.06|427.06|428.95|426.95|0
1641870060000|2022-01-11 03:01:00|429.19|427.19|429.44|427.44|429.44|427.44|429.19|427.19|0
1641870070000|2022-01-11 03:01:10|429.19|427.19|429.19|427.19|429.19|427.19|429.19|427.19|0
1641870100000|2022-01-11 03:01:40|428.95|426.95|428.82|426.82|428.95|426.95|428.7|426.7|0
1641870110000|2022-01-11 03:01:50|428.7|426.7|428.95|426.95|428.95|426.95|428.7|426.7|0
1641870120000|2022-01-11 03:02:00|429.06|427.06|428.95|426.95|429.06|427.06|428.95|426.95|0
1641870130000|2022-01-11 03:02:10|428.82|426.82|428.82|426.82|428.95|426.95|428.7|426.7|0
1641870140000|2022-01-11 03:02:20|428.7|426.7|428.7|426.7|428.7|426.7|428.7|426.7|0
1641870150000|2022-01-11 03:02:30|428.94|426.94|428.82|426.82|428.94|426.94|428.82|426.82|0
1641870160000|2022-01-11 03:02:40|428.7|426.7|428.7|426.7|428.7|426.7|428.7|426.7|0
1641870190000|2022-01-11 03:03:10|428.45|426.45|428.45|426.45|428.45|426.45|428.45|426.45|0
1641870200000|2022-01-11 03:03:20|428.33|426.33|428.45|426.45|428.45|426.45|428.33|426.33|0
1641870210000|2022-01-11 03:03:30|428.21|426.21|428.45|426.45|428.45|426.45|428.21|426.21|0
1641870220000|2022-01-11 03:03:40|428.33|426.33|428.45|426.45|428.45|426.45|428.21|426.21|0
1641870230000|2022-01-11 03:03:50|428.21|426.21|428.21|426.21|428.21|426.21|428.21|426.21|0
1641870240000|2022-01-11 03:04:00|428.33|426.33|427.96|425.96|428.33|426.33|427.96|425.96|0
1641870260000|2022-01-11 03:04:20|427.72|425.72|427.72|425.72|427.72|425.72|427.72|425.72|0
1641870270000|2022-01-11 03:04:30|427.96|425.96|427.96|425.96|427.96|425.96|427.96|425.96|0
1641870280000|2022-01-11 03:04:40|427.72|425.72|427.72|425.72|427.84|425.84|427.72|425.72|0
1641870290000|2022-01-11 03:04:50|427.96|425.96|427.96|425.96|427.96|425.96|427.96|425.96|0
1641870310000|2022-01-11 03:05:10|427.84|425.84|427.96|425.96|427.96|425.96|427.84|425.84|0
1641870330000|2022-01-11 03:05:30|427.72|425.72|427.72|425.72|427.72|425.72|427.72|425.72|0
1641870350000|2022-01-11 03:05:50|427.47|425.47|427.23|425.23|427.47|425.47|427.23|425.23|0
1641870360000|2022-01-11 03:06:00|427.47|425.47|427.47|425.47|427.47|425.47|427.35|425.35|0
1641870370000|2022-01-11 03:06:10|427.72|425.72|427.47|425.47|427.72|425.72|427.47|425.47|0
1641870380000|2022-01-11 03:06:20|427.59|425.59|427.47|425.47|427.72|425.72|427.47|425.47|0
1641870390000|2022-01-11 03:06:30|427.72|425.72|427.72|425.72|427.72|425.72|427.72|425.72|0
1641870400000|2022-01-11 03:06:40|427.59|425.59|427.47|425.47|427.59|425.59|427.47|425.47|0
1641870410000|2022-01-11 03:06:50|427.59|425.59|427.23|425.23|427.59|425.59|427.23|425.23|0
1641870420000|2022-01-11 03:07:00|427.35|425.35|427.23|425.23|427.35|425.35|427.23|425.23|0
1641870430000|2022-01-11 03:07:10|427.35|425.35|427.23|425.23|427.47|425.47|427.23|425.23|0
1641870440000|2022-01-11 03:07:20|427.47|425.47|427.72|425.72|427.72|425.72|427.47|425.47|0
1641870450000|2022-01-11 03:07:30|427.96|425.96|427.96|425.96|427.96|425.96|427.96|425.96|0
1641870460000|2022-01-11 03:07:40|428.21|426.21|428.21|426.21|428.21|426.21|428.08|426.08|0
1641870470000|2022-01-11 03:07:50|427.96|425.96|428.08|426.08|428.21|426.21|427.96|425.96|0
1641870480000|2022-01-11 03:08:00|428.21|426.21|428.45|426.45|428.45|426.45|428.21|426.21|0
1641870490000|2022-01-11 03:08:10|428.21|426.21|428.21|426.21|428.21|426.21|428.21|426.21|0
1641870500000|2022-01-11 03:08:20|428.45|426.45|428.33|426.33|428.45|426.45|428.33|426.33|0
1641870510000|2022-01-11 03:08:30|428.21|426.21|428.21|426.21|428.21|426.21|428.21|426.21|0
1641870520000|2022-01-11 03:08:40|428.08|426.08|427.96|425.96|428.08|426.08|427.96|425.96|0
1641870530000|2022-01-11 03:08:50|427.72|425.72|427.96|425.96|427.96|425.96|427.72|425.72|0
1641870540000|2022-01-11 03:09:00|427.72|425.72|427.72|425.72|427.72|425.72|427.72|425.72|0
1641870550000|2022-01-11 03:09:10|427.47|425.47|427.72|425.72|427.72|425.72|427.47|425.47|0
1641870560000|2022-01-11 03:09:20|427.47|425.47|427.47|425.47|427.72|425.72|427.47|425.47|0
1641870580000|2022-01-11 03:09:40|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1641870600000|2022-01-11 03:10:00|427.72|425.72|427.72|425.72|427.72|425.72|427.72|425.72|0
1641870620000|2022-01-11 03:10:20|427.59|425.59|427.47|425.47|427.72|425.72|427.47|425.47|0
1641870630000|2022-01-11 03:10:30|427.59|425.59|427.47|425.47|427.59|425.59|427.47|425.47|0
1641870640000|2022-01-11 03:10:40|427.72|425.72|427.72|425.72|427.72|425.72|427.72|425.72|0
1641870650000|2022-01-11 03:10:50|427.83|425.83|427.96|425.96|427.96|425.96|427.83|425.83|0
1641870660000|2022-01-11 03:11:00|427.72|425.72|427.23|425.23|427.72|425.72|427.23|425.23|0
1641870670000|2022-01-11 03:11:10|427.34|425.34|427.34|425.34|427.34|425.34|427.34|425.34|0
1641870680000|2022-01-11 03:11:20|427.47|425.47|427.23|425.23|427.47|425.47|427.23|425.23|0
1641870690000|2022-01-11 03:11:30|427.47|425.47|427.23|425.23|427.47|425.47|427.23|425.23|0
1641870710000|2022-01-11 03:11:50|427.47|425.47|427.47|425.47|427.47|425.47|427.47|425.47|0
1641870730000|2022-01-11 03:12:10|427.59|425.59|427.47|425.47|427.59|425.59|427.47|425.47|0
1641870750000|2022-01-11 03:12:30|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1641870760000|2022-01-11 03:12:40|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1641870770000|2022-01-11 03:12:50|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1641870780000|2022-01-11 03:13:00|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1641870790000|2022-01-11 03:13:10|426.74|424.74|426.61|424.61|426.74|424.74|426.61|424.61|0
1641870800000|2022-01-11 03:13:20|426.74|424.74|426.98|424.98|426.98|424.98|426.74|424.74|0
1641870810000|2022-01-11 03:13:30|426.74|424.74|426.49|424.49|426.74|424.74|426.49|424.49|0
1641870820000|2022-01-11 03:13:40|426.61|424.61|426.49|424.49|426.61|424.61|426.49|424.49|0
1641870830000|2022-01-11 03:13:50|426.61|424.61|426.49|424.49|426.61|424.61|426.49|424.49|0
1641870840000|2022-01-11 03:14:00|426.24|424.24|426.24|424.24|426.24|424.24|426.24|424.24|0
1641870850000|2022-01-11 03:14:10|426.49|424.49|426.49|424.49|426.49|424.49|426.49|424.49|0
1641870860000|2022-01-11 03:14:20|426.24|424.24|426|424|426.24|424.24|426|424|0
1641870870000|2022-01-11 03:14:30|426.12|424.12|426.24|424.24|426.24|424.24|426.12|424.12|0
1641870880000|2022-01-11 03:14:40|426.36|424.36|426.24|424.24|426.36|424.36|426.24|424.24|0
1641870890000|2022-01-11 03:14:50|426.49|424.49|426.49|424.49|426.49|424.49|426.49|424.49|0
1641870900000|2022-01-11 03:15:00|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1641870910000|2022-01-11 03:15:10|426.61|424.61|426.49|424.49|426.61|424.61|426.49|424.49|0
1641870920000|2022-01-11 03:15:20|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1641870940000|2022-01-11 03:15:40|426.49|424.49|426.73|424.73|426.73|424.73|426.49|424.49|0
1641870950000|2022-01-11 03:15:50|426.61|424.61|426.73|424.73|426.73|424.73|426.49|424.49|0
1641870960000|2022-01-11 03:16:00|426.49|424.49|427.1|425.1|427.1|425.1|426.49|424.49|0
1641870970000|2022-01-11 03:16:10|427.22|425.22|427.47|425.47|427.47|425.47|427.22|425.22|0
1641870980000|2022-01-11 03:16:20|427.22|425.22|427.22|425.22|427.22|425.22|427.22|425.22|0
1641871010000|2022-01-11 03:16:50|427.47|425.47|427.47|425.47|427.47|425.47|427.47|425.47|0
1641871020000|2022-01-11 03:17:00|427.22|425.22|427.22|425.22|427.34|425.34|427.22|425.22|0
1641871040000|2022-01-11 03:17:20|427.47|425.47|427.47|425.47|427.47|425.47|427.47|425.47|0
1641871050000|2022-01-11 03:17:30|427.96|425.96|428.2|426.2|428.2|426.2|427.96|425.96|0
1641871060000|2022-01-11 03:17:40|427.71|425.71|427.47|425.47|427.71|425.71|427.47|425.47|0
1641871080000|2022-01-11 03:18:00|427.22|425.22|427.1|425.1|427.22|425.22|426.98|424.98|0
1641871090000|2022-01-11 03:18:10|426.73|424.73|426.98|424.98|426.98|424.98|426.73|424.73|0
1641871100000|2022-01-11 03:18:20|426.85|424.85|426.98|424.98|426.98|424.98|426.73|424.73|0
1641871110000|2022-01-11 03:18:30|427.1|425.1|427.22|425.22|427.22|425.22|427.1|425.1|0
1641871120000|2022-01-11 03:18:40|427.47|425.47|427.22|425.22|427.47|425.47|427.22|425.22|0
1641871130000|2022-01-11 03:18:50|427.47|425.47|427.59|425.59|427.59|425.59|427.47|425.47|0
1641871140000|2022-01-11 03:19:00|427.47|425.47|427.71|425.71|427.71|425.71|427.47|425.47|0
1641871150000|2022-01-11 03:19:10|427.96|425.96|427.96|425.96|428.2|426.2|427.96|425.96|0
1641871160000|2022-01-11 03:19:20|428.2|426.2|428.45|426.45|428.45|426.45|428.2|426.2|0
1641871170000|2022-01-11 03:19:30|428.69|426.69|428.69|426.69|428.69|426.69|428.69|426.69|0
1641871180000|2022-01-11 03:19:40|428.45|426.45|428.69|426.69|428.69|426.69|428.45|426.45|0
1641871190000|2022-01-11 03:19:50|428.94|426.94|428.94|426.94|428.94|426.94|428.94|426.94|0
1641871200000|2022-01-11 03:20:00|429.18|427.18|428.45|426.45|429.18|427.18|428.45|426.45|0
1641871210000|2022-01-11 03:20:10|428.69|426.69|428.45|426.45|428.69|426.69|428.45|426.45|0
1641871230000|2022-01-11 03:20:30|428.69|426.69|428.69|426.69|428.69|426.69|428.69|426.69|0
1641871240000|2022-01-11 03:20:40|428.57|426.57|428.45|426.45|428.69|426.69|428.45|426.45|0
1641871290000|2022-01-11 03:21:30|428.57|426.57|428.57|426.57|428.57|426.57|428.57|426.57|0
1641871300000|2022-01-11 03:21:40|428.69|426.69|429.43|427.43|429.43|427.43|428.69|426.69|0
1641871310000|2022-01-11 03:21:50|429.18|427.18|429.06|427.06|429.18|427.18|428.94|426.94|0
1641871320000|2022-01-11 03:22:00|429.18|427.18|429.18|427.18|429.18|427.18|429.18|427.18|0
1641871330000|2022-01-11 03:22:10|429.06|427.06|429.18|427.18|429.18|427.18|429.06|427.06|0
1641871340000|2022-01-11 03:22:20|429.43|427.43|429.43|427.43|429.43|427.43|429.18|427.18|0
1641871350000|2022-01-11 03:22:30|429.18|427.18|428.94|426.94|429.18|427.18|428.94|426.94|0
1641871360000|2022-01-11 03:22:40|428.81|426.81|428.69|426.69|428.81|426.81|428.69|426.69|0
1641871370000|2022-01-11 03:22:50|428.94|426.94|428.69|426.69|428.94|426.94|428.69|426.69|0
1641871380000|2022-01-11 03:23:00|428.94|426.94|428.69|426.69|428.94|426.94|428.69|426.69|0
1641871390000|2022-01-11 03:23:10|428.81|426.81|428.94|426.94|428.94|426.94|428.69|426.69|0
1641871400000|2022-01-11 03:23:20|428.81|426.81|428.81|426.81|428.81|426.81|428.81|426.81|0
1641871410000|2022-01-11 03:23:30|428.69|426.69|428.69|426.69|428.94|426.94|428.69|426.69|0
1641871430000|2022-01-11 03:23:50|428.94|426.94|428.94|426.94|428.94|426.94|428.69|426.69|0
1641871440000|2022-01-11 03:24:00|429.18|427.18|429.18|427.18|429.18|427.18|429.18|427.18|0
1641871460000|2022-01-11 03:24:20|428.94|426.94|429.06|427.06|429.06|427.06|428.94|426.94|0
1641871470000|2022-01-11 03:24:30|429.18|427.18|428.94|426.94|429.18|427.18|428.94|426.94|0
1641871480000|2022-01-11 03:24:40|429.18|427.18|429.18|427.18|429.18|427.18|429.18|427.18|0
1641871490000|2022-01-11 03:24:50|429.06|427.06|428.94|426.94|429.06|427.06|428.94|426.94|0
1641871500000|2022-01-11 03:25:00|429.18|427.18|429.43|427.43|429.43|427.43|429.18|427.18|0
1641871510000|2022-01-11 03:25:10|429.18|427.18|429.18|427.18|429.18|427.18|429.18|427.18|0
1641871520000|2022-01-11 03:25:20|428.94|426.94|429.05|427.05|429.05|427.05|428.94|426.94|0
1641871530000|2022-01-11 03:25:30|429.18|427.18|428.94|426.94|429.18|427.18|428.94|426.94|0
1641871550000|2022-01-11 03:25:50|428.81|426.81|428.81|426.81|428.81|426.81|428.81|426.81|0
1641871560000|2022-01-11 03:26:00|428.69|426.69|428.45|426.45|428.94|426.94|428.45|426.45|0
1641871590000|2022-01-11 03:26:30|428.56|426.56|428.56|426.56|428.56|426.56|428.56|426.56|0
1641871600000|2022-01-11 03:26:40|428.69|426.69|428.45|426.45|428.69|426.69|428.45|426.45|0
1641871610000|2022-01-11 03:26:50|428.56|426.56|428.69|426.69|428.69|426.69|428.56|426.56|0
1641871620000|2022-01-11 03:27:00|428.81|426.81|428.69|426.69|428.81|426.81|428.69|426.69|0
1641871630000|2022-01-11 03:27:10|428.81|426.81|428.69|426.69|428.81|426.81|428.69|426.69|0
1641871640000|2022-01-11 03:27:20|428.45|426.45|428.45|426.45|428.56|426.56|428.45|426.45|0
1641871650000|2022-01-11 03:27:30|428.2|426.2|428.2|426.2|428.2|426.2|428.2|426.2|0
1641871680000|2022-01-11 03:28:00|428.45|426.45|428.45|426.45|428.45|426.45|428.45|426.45|0
1641871690000|2022-01-11 03:28:10|428.2|426.2|428.45|426.45|428.45|426.45|428.2|426.2|0
1641871700000|2022-01-11 03:28:20|428.32|426.32|428.07|426.07|428.32|426.32|428.07|426.07|0
1641871710000|2022-01-11 03:28:30|428.2|426.2|428.2|426.2|428.2|426.2|428.2|426.2|0
1641871720000|2022-01-11 03:28:40|428.32|426.32|428.2|426.2|428.32|426.32|428.2|426.2|0
1641871730000|2022-01-11 03:28:50|428.32|426.32|428.32|426.32|428.32|426.32|428.32|426.32|0
1641871740000|2022-01-11 03:29:00|428.45|426.45|428.45|426.45|428.45|426.45|428.45|426.45|0
1641871750000|2022-01-11 03:29:10|428.32|426.32|428.2|426.2|428.45|426.45|428.2|426.2|0
1641871760000|2022-01-11 03:29:20|428.32|426.32|428.32|426.32|428.32|426.32|428.32|426.32|0
1641871770000|2022-01-11 03:29:30|428.2|426.2|428.32|426.32|428.32|426.32|428.2|426.2|0
1641871780000|2022-01-11 03:29:40|428.2|426.2|428.2|426.2|428.2|426.2|428.2|426.2|0
1641871790000|2022-01-11 03:29:50|428.45|426.45|428.2|426.2|428.45|426.45|428.2|426.2|0
1641871800000|2022-01-11 03:30:00|427.95|425.95|428.2|426.2|428.45|426.45|427.95|425.95|0
1641871810000|2022-01-11 03:30:10|428.45|426.45|428.45|426.45|428.45|426.45|428.45|426.45|0
1641871820000|2022-01-11 03:30:20|428.56|426.56|428.69|426.69|428.69|426.69|428.56|426.56|0
1641871830000|2022-01-11 03:30:30|428.81|426.81|428.69|426.69|428.81|426.81|428.69|426.69|0
1641871840000|2022-01-11 03:30:40|428.44|426.44|428.44|426.44|428.69|426.69|428.44|426.44|0
1641871850000|2022-01-11 03:30:50|428.2|426.2|428.2|426.2|428.2|426.2|428.2|426.2|0
1641871870000|2022-01-11 03:31:10|428.32|426.32|428.44|426.44|428.44|426.44|428.32|426.32|0
1641871880000|2022-01-11 03:31:20|428.2|426.2|428.44|426.44|428.44|426.44|428.2|426.2|0
1641871890000|2022-01-11 03:31:30|428.2|426.2|428.2|426.2|428.2|426.2|428.2|426.2|0
1641871900000|2022-01-11 03:31:40|427.95|425.95|428.07|426.07|428.2|426.2|427.95|425.95|0
1641871910000|2022-01-11 03:31:50|428.2|426.2|428.2|426.2|428.2|426.2|428.2|426.2|0
1641871920000|2022-01-11 03:32:00|428.44|426.44|428.93|426.93|428.93|426.93|428.44|426.44|0
1641871930000|2022-01-11 03:32:10|428.69|426.69|428.69|426.69|428.93|426.93|428.69|426.69|0
1641871940000|2022-01-11 03:32:20|428.93|426.93|428.81|426.81|428.93|426.93|428.69|426.69|0
1641871950000|2022-01-11 03:32:30|428.56|426.56|428.32|426.32|428.56|426.56|428.32|426.32|0
1641871960000|2022-01-11 03:32:40|428.44|426.44|428.56|426.56|428.69|426.69|428.44|426.44|0
1641871970000|2022-01-11 03:32:50|428.69|426.69|428.69|426.69|428.81|426.81|428.69|426.69|0
1641871980000|2022-01-11 03:33:00|428.56|426.56|428.44|426.44|428.56|426.56|428.44|426.44|0
1641872000000|2022-01-11 03:33:20|428.69|426.69|428.56|426.56|428.69|426.69|428.56|426.56|0
1641872010000|2022-01-11 03:33:30|428.69|426.69|428.56|426.56|428.69|426.69|428.56|426.56|0
1641872020000|2022-01-11 03:33:40|428.44|426.44|428.44|426.44|428.44|426.44|428.44|426.44|0
1641872030000|2022-01-11 03:33:50|428.56|426.56|428.69|426.69|428.81|426.81|428.56|426.56|0
1641872040000|2022-01-11 03:34:00|428.44|426.44|428.44|426.44|428.44|426.44|428.44|426.44|0
1641872050000|2022-01-11 03:34:10|428.32|426.32|428.2|426.2|428.32|426.32|428.2|426.2|0
1641872060000|2022-01-11 03:34:20|428.44|426.44|428.2|426.2|428.44|426.44|428.2|426.2|0
1641872070000|2022-01-11 03:34:30|428.32|426.32|428.32|426.32|428.32|426.32|428.32|426.32|0
1641872080000|2022-01-11 03:34:40|428.44|426.44|428.32|426.32|428.44|426.44|428.2|426.2|0
1641872090000|2022-01-11 03:34:50|428.44|426.44|428.44|426.44|428.44|426.44|428.44|426.44|0
1641872110000|2022-01-11 03:35:10|428.2|426.2|428.44|426.44|428.44|426.44|428.2|426.2|0
1641872120000|2022-01-11 03:35:20|428.2|426.2|428.44|426.44|428.44|426.44|428.2|426.2|0
1641872140000|2022-01-11 03:35:40|428.56|426.56|428.44|426.44|428.69|426.69|428.44|426.44|0
1641872150000|2022-01-11 03:35:50|428.69|426.69|428.69|426.69|428.69|426.69|428.56|426.56|0
1641872160000|2022-01-11 03:36:00|428.56|426.56|428.56|426.56|428.56|426.56|428.44|426.44|0
1641872170000|2022-01-11 03:36:10|428.44|426.44|428.44|426.44|428.44|426.44|428.44|426.44|0
1641872180000|2022-01-11 03:36:20|428.32|426.32|428.32|426.32|428.32|426.32|428.32|426.32|0
1641872190000|2022-01-11 03:36:30|428.2|426.2|428.2|426.2|428.2|426.2|427.95|425.95|0
1641872200000|2022-01-11 03:36:40|428.44|426.44|428.2|426.2|428.44|426.44|428.2|426.2|0
1641872210000|2022-01-11 03:36:50|427.95|425.95|427.95|425.95|427.95|425.95|427.95|425.95|0
1641872220000|2022-01-11 03:37:00|428.2|426.2|428.07|426.07|428.2|426.2|428.07|426.07|0
1641872230000|2022-01-11 03:37:10|428.2|426.2|428.07|426.07|428.2|426.2|428.07|426.07|0
1641872240000|2022-01-11 03:37:20|427.82|425.82|427.82|425.82|427.95|425.95|427.82|425.82|0
1641872250000|2022-01-11 03:37:30|427.71|425.71|427.95|425.95|427.95|425.95|427.71|425.71|0
1641872260000|2022-01-11 03:37:40|427.71|425.71|427.71|425.71|427.71|425.71|427.71|425.71|0
1641872270000|2022-01-11 03:37:50|427.95|425.95|427.71|425.71|427.95|425.95|427.71|425.71|0
1641872280000|2022-01-11 03:38:00|427.46|425.46|427.71|425.71|427.71|425.71|427.46|425.46|0
1641872290000|2022-01-11 03:38:10|427.58|425.58|427.46|425.46|427.58|425.58|427.46|425.46|0
1641872300000|2022-01-11 03:38:20|427.33|425.33|427.33|425.33|427.46|425.46|427.33|425.33|0
1641872310000|2022-01-11 03:38:30|427.46|425.46|427.46|425.46|427.58|425.58|427.46|425.46|0
1641872330000|2022-01-11 03:38:50|427.22|425.22|427.22|425.22|427.22|425.22|427.22|425.22|0
1641872340000|2022-01-11 03:39:00|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872350000|2022-01-11 03:39:10|427.33|425.33|427.46|425.46|427.46|425.46|427.33|425.33|0
1641872360000|2022-01-11 03:39:20|427.22|425.22|427.22|425.22|427.22|425.22|427.22|425.22|0
1641872370000|2022-01-11 03:39:30|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872380000|2022-01-11 03:39:40|427.71|425.71|427.71|425.71|427.71|425.71|427.71|425.71|0
1641872400000|2022-01-11 03:40:00|427.82|425.82|427.71|425.71|427.82|425.82|427.71|425.71|0
1641872410000|2022-01-11 03:40:10|427.58|425.58|427.58|425.58|427.71|425.71|427.58|425.58|0
1641872420000|2022-01-11 03:40:20|427.71|425.71|427.71|425.71|427.71|425.71|427.58|425.58|0
1641872430000|2022-01-11 03:40:30|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872440000|2022-01-11 03:40:40|427.71|425.71|427.95|425.95|427.95|425.95|427.71|425.71|0
1641872450000|2022-01-11 03:40:50|428.2|426.2|427.95|425.95|428.2|426.2|427.95|425.95|0
1641872470000|2022-01-11 03:41:10|428.07|426.07|427.95|425.95|428.07|426.07|427.95|425.95|0
1641872480000|2022-01-11 03:41:20|427.82|425.82|427.82|425.82|427.82|425.82|427.82|425.82|0
1641872490000|2022-01-11 03:41:30|427.95|425.95|427.95|425.95|427.95|425.95|427.95|425.95|0
1641872520000|2022-01-11 03:42:00|428.2|426.2|428.07|426.07|428.2|426.2|428.07|426.07|0
1641872530000|2022-01-11 03:42:10|427.95|425.95|427.95|425.95|427.95|425.95|427.95|425.95|0
1641872540000|2022-01-11 03:42:20|428.2|426.2|428.44|426.44|428.44|426.44|428.2|426.2|0
1641872560000|2022-01-11 03:42:40|428.69|426.69|428.69|426.69|428.69|426.69|428.69|426.69|0
1641872580000|2022-01-11 03:43:00|428.56|426.56|428.44|426.44|428.56|426.56|428.44|426.44|0
1641872590000|2022-01-11 03:43:10|428.69|426.69|428.56|426.56|428.69|426.69|428.56|426.56|0
1641872600000|2022-01-11 03:43:20|428.69|426.69|428.69|426.69|428.69|426.69|428.69|426.69|0
1641872620000|2022-01-11 03:43:40|428.44|426.44|428.44|426.44|428.44|426.44|428.44|426.44|0
1641872630000|2022-01-11 03:43:50|428.2|426.2|428.2|426.2|428.2|426.2|428.2|426.2|0
1641872650000|2022-01-11 03:44:10|427.95|425.95|427.95|425.95|428.07|426.07|427.95|425.95|0
1641872660000|2022-01-11 03:44:20|428.07|426.07|428.2|426.2|428.2|426.2|428.07|426.07|0
1641872670000|2022-01-11 03:44:30|428.31|426.31|428.44|426.44|428.44|426.44|428.31|426.31|0
1641872680000|2022-01-11 03:44:40|428.31|426.31|428.31|426.31|428.31|426.31|428.31|426.31|0
1641872690000|2022-01-11 03:44:50|428.44|426.44|428.19|426.19|428.44|426.44|428.19|426.19|0
1641872700000|2022-01-11 03:45:00|427.95|425.95|427.95|425.95|427.95|425.95|427.95|425.95|0
1641872710000|2022-01-11 03:45:10|427.82|425.82|427.7|425.7|427.82|425.82|427.7|425.7|0
1641872720000|2022-01-11 03:45:20|427.46|425.46|427.7|425.7|427.7|425.7|427.46|425.46|0
1641872730000|2022-01-11 03:45:30|427.95|425.95|427.7|425.7|427.95|425.95|427.7|425.7|0
1641872740000|2022-01-11 03:45:40|427.95|425.95|427.7|425.7|427.95|425.95|427.7|425.7|0
1641872750000|2022-01-11 03:45:50|427.95|425.95|427.7|425.7|427.95|425.95|427.7|425.7|0
1641872760000|2022-01-11 03:46:00|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872770000|2022-01-11 03:46:10|427.7|425.7|427.7|425.7|427.7|425.7|427.7|425.7|0
1641872780000|2022-01-11 03:46:20|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872790000|2022-01-11 03:46:30|427.7|425.7|427.7|425.7|427.7|425.7|427.7|425.7|0
1641872810000|2022-01-11 03:46:50|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872820000|2022-01-11 03:47:00|426.97|424.97|426.97|424.97|426.97|424.97|426.97|424.97|0
1641872830000|2022-01-11 03:47:10|427.21|425.21|426.72|424.72|427.21|425.21|426.72|424.72|0
1641872840000|2022-01-11 03:47:20|426.48|424.48|426.72|424.72|426.72|424.72|426.48|424.48|0
1641872850000|2022-01-11 03:47:30|426.6|424.6|426.48|424.48|426.6|424.6|426.48|424.48|0
1641872860000|2022-01-11 03:47:40|426.72|424.72|426.97|424.97|426.97|424.97|426.72|424.72|0
1641872870000|2022-01-11 03:47:50|427.09|425.09|427.21|425.21|427.21|425.21|426.97|424.97|0
1641872880000|2022-01-11 03:48:00|426.97|424.97|426.97|424.97|427.21|425.21|426.97|424.97|0
1641872890000|2022-01-11 03:48:10|427.21|425.21|427.21|425.21|427.21|425.21|427.21|425.21|0
1641872900000|2022-01-11 03:48:20|426.97|424.97|427.21|425.21|427.21|425.21|426.97|424.97|0
1641872920000|2022-01-11 03:48:40|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872940000|2022-01-11 03:49:00|427.33|425.33|427.46|425.46|427.46|425.46|427.33|425.33|0
1641872950000|2022-01-11 03:49:10|427.33|425.33|427.46|425.46|427.46|425.46|427.33|425.33|0
1641872960000|2022-01-11 03:49:20|427.33|425.33|427.33|425.33|427.33|425.33|427.33|425.33|0
1641872970000|2022-01-11 03:49:30|427.46|425.46|427.46|425.46|427.46|425.46|427.46|425.46|0
1641872980000|2022-01-11 03:49:40|427.33|425.33|427.46|425.46|427.46|425.46|427.33|425.33|0
1641872990000|2022-01-11 03:49:50|427.7|425.7|427.7|425.7|427.7|425.7|427.7|425.7|0
1641873040000|2022-01-11 03:50:40|427.58|425.58|427.7|425.7|427.7|425.7|427.58|425.58|0
1641873050000|2022-01-11 03:50:50|427.46|425.46|427.7|425.7|427.7|425.7|427.46|425.46|0
1641873060000|2022-01-11 03:51:00|427.58|425.58|427.21|425.21|427.58|425.58|427.21|425.21|0
1641873080000|2022-01-11 03:51:20|426.72|424.72|426.72|424.72|426.72|424.72|426.72|424.72|0
1641873090000|2022-01-11 03:51:30|426.97|424.97|426.48|424.48|426.97|424.97|426.48|424.48|0
1641873100000|2022-01-11 03:51:40|426.72|424.72|426.72|424.72|426.72|424.72|426.72|424.72|0
1641873110000|2022-01-11 03:51:50|426.48|424.48|426.72|424.72|426.72|424.72|426.48|424.48|0
1641873120000|2022-01-11 03:52:00|426.48|424.48|426.72|424.72|426.72|424.72|426.48|424.48|0
1641873130000|2022-01-11 03:52:10|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1641873140000|2022-01-11 03:52:20|426.23|424.23|426.23|424.23|426.23|424.23|426.23|424.23|0
1641873150000|2022-01-11 03:52:30|425.99|423.99|426.48|424.48|426.48|424.48|425.99|423.99|0
1641873160000|2022-01-11 03:52:40|426.23|424.23|426.23|424.23|426.23|424.23|425.99|423.99|0
1641873170000|2022-01-11 03:52:50|426.48|424.48|426.35|424.35|426.48|424.48|426.35|424.35|0
1641873180000|2022-01-11 03:53:00|426.23|424.23|426.48|424.48|426.48|424.48|426.23|424.23|0
1641873190000|2022-01-11 03:53:10|426.35|424.35|425.74|423.74|426.35|424.35|425.74|423.74|0
1641873200000|2022-01-11 03:53:20|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|0
1641873210000|2022-01-11 03:53:30|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|0
1641873220000|2022-01-11 03:53:40|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|0
1641873230000|2022-01-11 03:53:50|425.25|423.25|425.25|423.25|425.25|423.25|425.25|423.25|0
1641873240000|2022-01-11 03:54:00|424.52|422.52|424.76|422.76|424.76|422.76|424.52|422.52|0
1641873250000|2022-01-11 03:54:10|424.63|422.63|424.52|422.52|424.63|422.63|424.52|422.52|0
1641873260000|2022-01-11 03:54:20|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1641873270000|2022-01-11 03:54:30|424.52|422.52|424.52|422.52|424.76|422.76|424.52|422.52|0
1641873280000|2022-01-11 03:54:40|424.27|422.27|424.52|422.52|424.52|422.52|424.27|422.27|0
1641873290000|2022-01-11 03:54:50|424.27|422.27|424.03|422.03|424.27|422.27|424.03|422.03|0
1641873300000|2022-01-11 03:55:00|424.27|422.27|424.52|422.52|424.52|422.52|424.27|422.27|0
1641873310000|2022-01-11 03:55:10|424.76|422.76|425.01|423.01|425.01|423.01|424.76|422.76|0
1641873320000|2022-01-11 03:55:20|424.76|422.76|424.88|422.88|424.88|422.88|424.76|422.76|0
1641873330000|2022-01-11 03:55:30|425.01|423.01|425.25|423.25|425.5|423.5|425.01|423.01|0
1641873360000|2022-01-11 03:56:00|424.51|422.51|424.63|422.63|424.63|422.63|424.51|422.51|0
1641873370000|2022-01-11 03:56:10|424.76|422.76|424.76|422.76|424.76|422.76|424.51|422.51|0
1641873390000|2022-01-11 03:56:30|424.51|422.51|424.51|422.51|424.51|422.51|424.51|422.51|0
1641873400000|2022-01-11 03:56:40|425.25|423.25|425.25|423.25|425.25|423.25|425.25|423.25|0
1641873410000|2022-01-11 03:56:50|425|423|424.76|422.76|425|423|424.76|422.76|0
1641873420000|2022-01-11 03:57:00|424.51|422.51|424.76|422.76|424.76|422.76|424.51|422.51|0
1641873440000|2022-01-11 03:57:20|424.51|422.51|425|423|425|423|424.51|422.51|0
1641873450000|2022-01-11 03:57:30|424.88|422.88|424.76|422.76|425|423|424.76|422.76|0
1641873460000|2022-01-11 03:57:40|425|423|425|423|425|423|424.76|422.76|0
1641873470000|2022-01-11 03:57:50|424.88|422.88|425|423|425|423|424.76|422.76|0
1641873480000|2022-01-11 03:58:00|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1641873490000|2022-01-11 03:58:10|424.51|422.51|424.51|422.51|424.51|422.51|424.51|422.51|0
1641873500000|2022-01-11 03:58:20|424.76|422.76|424.76|422.76|424.76|422.76|424.51|422.51|0
1641873510000|2022-01-11 03:58:30|425|423|425|423|425|423|425|423|0
1641873520000|2022-01-11 03:58:40|425.12|423.12|425|423|425.12|423.12|425|423|0
1641873550000|2022-01-11 03:59:10|425.25|423.25|425.12|423.12|425.25|423.25|425.12|423.12|0
1641873560000|2022-01-11 03:59:20|425.25|423.25|425.25|423.25|425.25|423.25|425.12|423.12|0
1641873580000|2022-01-11 03:59:40|425|423|425|423|425.12|423.12|425|423|0
1641873590000|2022-01-11 03:59:50|425.25|423.25|425|423|425.25|423.25|425|423|0
1641873600000|2022-01-11 04:00:00|425.12|423.12|425|423|425.12|423.12|425|423|0
1641873610000|2022-01-11 04:00:10|424.88|422.88|425|423|425|423|424.88|422.88|0
1641873620000|2022-01-11 04:00:20|424.76|422.76|424.51|422.51|424.76|422.76|424.51|422.51|0
1641873630000|2022-01-11 04:00:30|424.76|422.76|424.51|422.51|424.76|422.76|424.51|422.51|0
1641873640000|2022-01-11 04:00:40|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1641873650000|2022-01-11 04:00:50|424.88|422.88|424.63|422.63|424.88|422.88|424.51|422.51|0
1641873660000|2022-01-11 04:01:00|424.51|422.51|424.51|422.51|424.51|422.51|424.51|422.51|0
1641873670000|2022-01-11 04:01:10|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641873680000|2022-01-11 04:01:20|424.51|422.51|424.51|422.51|424.51|422.51|424.51|422.51|0
1641873690000|2022-01-11 04:01:30|424.63|422.63|424.51|422.51|424.63|422.63|424.51|422.51|0
1641873700000|2022-01-11 04:01:40|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1641873710000|2022-01-11 04:01:50|425|423|425|423|425|423|425|423|0
1641873720000|2022-01-11 04:02:00|425.12|423.12|425.25|423.25|425.25|423.25|425.12|423.12|0
1641873730000|2022-01-11 04:02:10|425.12|423.12|425|423|425.12|423.12|425|423|0
1641873740000|2022-01-11 04:02:20|424.88|422.88|424.88|422.88|424.88|422.88|424.88|422.88|0
1641873750000|2022-01-11 04:02:30|425|423|425|423|425|423|425|423|0
1641873760000|2022-01-11 04:02:40|424.76|422.76|425|423|425|423|424.76|422.76|0
1641873770000|2022-01-11 04:02:50|425.25|423.25|425.25|423.25|425.25|423.25|425.25|423.25|0
1641873780000|2022-01-11 04:03:00|425.37|423.37|425.25|423.25|425.37|423.37|425.25|423.25|0
1641873820000|2022-01-11 04:03:40|425.12|423.12|425.25|423.25|425.25|423.25|425.12|423.12|0
1641873830000|2022-01-11 04:03:50|425.36|423.36|425.25|423.25|425.36|423.36|425.25|423.25|0
1641873840000|2022-01-11 04:04:00|425.12|423.12|425.12|423.12|425.12|423.12|425.12|423.12|0
1641873850000|2022-01-11 04:04:10|425|423|425|423|425|423|425|423|0
1641873870000|2022-01-11 04:04:30|424.87|422.87|424.76|422.76|424.87|422.87|424.76|422.76|0
1641873880000|2022-01-11 04:04:40|424.63|422.63|424.76|422.76|424.76|422.76|424.63|422.63|0
1641873890000|2022-01-11 04:04:50|425|423|424.76|422.76|425|423|424.76|422.76|0
1641873900000|2022-01-11 04:05:00|424.87|422.87|425|423|425|423|424.87|422.87|0
1641873920000|2022-01-11 04:05:20|425.25|423.25|425.25|423.25|425.25|423.25|425.25|423.25|0
1641873940000|2022-01-11 04:05:40|425|423|425|423|425|423|425|423|0
1641873950000|2022-01-11 04:05:50|424.76|422.76|425|423|425|423|424.76|422.76|0
1641873970000|2022-01-11 04:06:10|425.25|423.25|425.25|423.25|425.25|423.25|425.12|423.12|0
1641874000000|2022-01-11 04:06:40|424.87|422.87|424.76|422.76|424.87|422.87|424.76|422.76|0
1641874010000|2022-01-11 04:06:50|424.51|422.51|424.76|422.76|424.76|422.76|424.51|422.51|0
1641874060000|2022-01-11 04:07:40|424.51|422.51|424.51|422.51|424.51|422.51|424.51|422.51|0
1641874070000|2022-01-11 04:07:50|424.38|422.38|424.02|422.02|424.38|422.38|424.02|422.02|0
1641874080000|2022-01-11 04:08:00|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641874090000|2022-01-11 04:08:10|424.02|422.02|424.02|422.02|424.02|422.02|424.02|422.02|0
1641874110000|2022-01-11 04:08:30|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641874120000|2022-01-11 04:08:40|424.51|422.51|424.51|422.51|424.51|422.51|424.51|422.51|0
1641874130000|2022-01-11 04:08:50|424.38|422.38|424.27|422.27|424.38|422.38|424.27|422.27|0
1641874150000|2022-01-11 04:09:10|424.02|422.02|424.02|422.02|424.02|422.02|424.02|422.02|0
1641874160000|2022-01-11 04:09:20|423.78|421.78|423.78|421.78|423.78|421.78|423.78|421.78|0
1641874170000|2022-01-11 04:09:30|423.53|421.53|423.53|421.53|423.53|421.53|423.53|421.53|0
1641874200000|2022-01-11 04:10:00|422.8|420.8|423.29|421.29|423.29|421.29|422.8|420.8|0
1641874210000|2022-01-11 04:10:10|423.04|421.04|423.04|421.04|423.04|421.04|423.04|421.04|0
1641874220000|2022-01-11 04:10:20|422.8|420.8|422.55|420.55|422.8|420.8|422.55|420.55|0
1641874230000|2022-01-11 04:10:30|422.31|420.31|422.31|420.31|422.31|420.31|422.31|420.31|0
1641874240000|2022-01-11 04:10:40|422.55|420.55|422.31|420.31|422.55|420.55|422.31|420.31|0
1641874250000|2022-01-11 04:10:50|422.55|420.55|422.31|420.31|422.55|420.55|422.31|420.31|0
1641874260000|2022-01-11 04:11:00|422.55|420.55|422.31|420.31|422.55|420.55|422.31|420.31|0
1641874270000|2022-01-11 04:11:10|422.06|420.06|422.31|420.31|422.31|420.31|422.06|420.06|0
1641874290000|2022-01-11 04:11:30|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1641874300000|2022-01-11 04:11:40|421.93|419.93|421.82|419.82|421.93|419.93|421.82|419.82|0
1641874310000|2022-01-11 04:11:50|421.33|419.33|422.06|420.06|422.06|420.06|421.33|419.33|0
1641874320000|2022-01-11 04:12:00|421.82|419.82|422.06|420.06|422.06|420.06|421.82|419.82|0
1641874330000|2022-01-11 04:12:10|421.82|419.82|421.57|419.57|421.82|419.82|421.57|419.57|0
1641874340000|2022-01-11 04:12:20|421.44|419.44|421.44|419.44|421.44|419.44|421.44|419.44|0
1641874350000|2022-01-11 04:12:30|421.33|419.33|421.57|419.57|421.57|419.57|421.33|419.33|0
1641874360000|2022-01-11 04:12:40|421.69|419.69|421.57|419.57|421.69|419.69|421.57|419.57|0
1641874370000|2022-01-11 04:12:50|421.81|419.81|421.81|419.81|421.81|419.81|421.81|419.81|0
1641874380000|2022-01-11 04:13:00|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1641874390000|2022-01-11 04:13:10|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1641874400000|2022-01-11 04:13:20|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1641874410000|2022-01-11 04:13:30|421.81|419.81|421.57|419.57|421.81|419.81|421.57|419.57|0
1641874430000|2022-01-11 04:13:50|421.81|419.81|421.81|419.81|421.81|419.81|421.81|419.81|0
1641874440000|2022-01-11 04:14:00|421.57|419.57|421.32|419.32|421.57|419.57|421.32|419.32|0
1641874450000|2022-01-11 04:14:10|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1641874460000|2022-01-11 04:14:20|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1641874470000|2022-01-11 04:14:30|421.2|419.2|421.32|419.32|421.32|419.32|421.2|419.2|0
1641874480000|2022-01-11 04:14:40|421.57|419.57|421.57|419.57|421.57|419.57|421.44|419.44|0
1641874490000|2022-01-11 04:14:50|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1641874500000|2022-01-11 04:15:00|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1641874510000|2022-01-11 04:15:10|421.81|419.81|421.93|419.93|421.93|419.93|421.81|419.81|0
1641874520000|2022-01-11 04:15:20|421.81|419.81|422.06|420.06|422.06|420.06|421.81|419.81|0
1641874540000|2022-01-11 04:15:40|421.93|419.93|422.06|420.06|422.06|420.06|421.93|419.93|0
1641874560000|2022-01-11 04:16:00|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1641874570000|2022-01-11 04:16:10|422.06|420.06|422.3|420.3|422.3|420.3|422.06|420.06|0
1641874580000|2022-01-11 04:16:20|422.55|420.55|422.55|420.55|422.55|420.55|422.42|420.42|0
1641874590000|2022-01-11 04:16:30|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1641874600000|2022-01-11 04:16:40|423.04|421.04|422.79|420.79|423.04|421.04|422.79|420.79|0
1641874610000|2022-01-11 04:16:50|422.55|420.55|422.3|420.3|422.79|420.79|422.3|420.3|0
1641874630000|2022-01-11 04:17:10|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1641874640000|2022-01-11 04:17:20|422.3|420.3|422.55|420.55|422.55|420.55|422.3|420.3|0
1641874650000|2022-01-11 04:17:30|422.67|420.67|422.79|420.79|422.79|420.79|422.67|420.67|0
1641874660000|2022-01-11 04:17:40|423.04|421.04|423.04|421.04|423.04|421.04|422.79|420.79|0
1641874670000|2022-01-11 04:17:50|423.16|421.16|423.16|421.16|423.16|421.16|423.04|421.04|0
1641874680000|2022-01-11 04:18:00|423.04|421.04|423.28|421.28|423.28|421.28|423.04|421.04|0
1641874690000|2022-01-11 04:18:10|423.04|421.04|423.04|421.04|423.04|421.04|423.04|421.04|0
1641874700000|2022-01-11 04:18:20|423.28|421.28|423.28|421.28|423.28|421.28|423.28|421.28|0
1641874720000|2022-01-11 04:18:40|423.53|421.53|423.28|421.28|423.53|421.53|423.28|421.28|0
1641874730000|2022-01-11 04:18:50|423.53|421.53|423.4|421.4|423.53|421.53|423.4|421.4|0
1641874740000|2022-01-11 04:19:00|423.53|421.53|423.28|421.28|423.53|421.53|423.28|421.28|0
1641874770000|2022-01-11 04:19:30|423.04|421.04|422.79|420.79|423.04|421.04|422.79|420.79|0
1641874780000|2022-01-11 04:19:40|422.66|420.66|422.79|420.79|422.79|420.79|422.55|420.55|0
1641874790000|2022-01-11 04:19:50|423.04|421.04|422.79|420.79|423.04|421.04|422.79|420.79|0
1641874810000|2022-01-11 04:20:10|422.55|420.55|423.04|421.04|423.04|421.04|422.55|420.55|0
1641874820000|2022-01-11 04:20:20|422.79|420.79|423.04|421.04|423.04|421.04|422.79|420.79|0
1641874840000|2022-01-11 04:20:40|422.55|420.55|422.55|420.55|422.55|420.55|422.55|420.55|0
1641874850000|2022-01-11 04:20:50|422.79|420.79|422.79|420.79|422.91|420.91|422.79|420.79|0
1641874860000|2022-01-11 04:21:00|422.55|420.55|422.3|420.3|422.55|420.55|422.3|420.3|0
1641874870000|2022-01-11 04:21:10|422.42|420.42|422.3|420.3|422.42|420.42|422.3|420.3|0
1641874880000|2022-01-11 04:21:20|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1641874890000|2022-01-11 04:21:30|421.81|419.81|421.68|419.68|421.81|419.81|421.57|419.57|0
1641874900000|2022-01-11 04:21:40|421.81|419.81|421.32|419.32|421.81|419.81|421.08|419.08|0
1641874920000|2022-01-11 04:22:00|421.57|419.57|421.32|419.32|421.57|419.57|421.32|419.32|0
1641874930000|2022-01-11 04:22:10|421.08|419.08|421.08|419.08|421.08|419.08|421.08|419.08|0
1641874940000|2022-01-11 04:22:20|421.32|419.32|421.32|419.32|421.44|419.44|421.32|419.32|0
1641874950000|2022-01-11 04:22:30|421.44|419.44|421.44|419.44|421.44|419.44|421.32|419.32|0
1641874960000|2022-01-11 04:22:40|421.57|419.57|421.81|419.81|421.81|419.81|421.57|419.57|0
1641874970000|2022-01-11 04:22:50|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1641874990000|2022-01-11 04:23:10|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1641875000000|2022-01-11 04:23:20|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1641875010000|2022-01-11 04:23:30|422.17|420.17|422.06|420.06|422.17|420.17|422.06|420.06|0
1641875030000|2022-01-11 04:23:50|421.81|419.81|421.81|419.81|421.81|419.81|421.81|419.81|0
1641875040000|2022-01-11 04:24:00|421.68|419.68|421.57|419.57|421.68|419.68|421.57|419.57|0
1641875050000|2022-01-11 04:24:10|421.81|419.81|421.81|419.81|421.81|419.81|421.57|419.57|0
1641875060000|2022-01-11 04:24:20|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1641875070000|2022-01-11 04:24:30|421.81|419.81|421.57|419.57|421.81|419.81|421.57|419.57|0
1641875080000|2022-01-11 04:24:40|421.81|419.81|421.57|419.57|421.81|419.81|421.57|419.57|0
1641875090000|2022-01-11 04:24:50|421.68|419.68|421.32|419.32|421.68|419.68|421.32|419.32|0
1641875100000|2022-01-11 04:25:00|421.44|419.44|421.32|419.32|421.44|419.44|421.32|419.32|0
1641875110000|2022-01-11 04:25:10|421.44|419.44|421.32|419.32|421.44|419.44|421.32|419.32|0
1641875120000|2022-01-11 04:25:20|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1641875130000|2022-01-11 04:25:30|421.81|419.81|421.68|419.68|421.81|419.81|421.57|419.57|0
1641875140000|2022-01-11 04:25:40|421.57|419.57|421.81|419.81|421.81|419.81|421.57|419.57|0
1641875170000|2022-01-11 04:26:10|421.68|419.68|421.32|419.32|421.68|419.68|421.32|419.32|0
1641875180000|2022-01-11 04:26:20|421.08|419.08|421.32|419.32|421.32|419.32|421.08|419.08|0
1641875200000|2022-01-11 04:26:40|421.57|419.57|421.57|419.57|421.57|419.57|421.57|419.57|0
1641875230000|2022-01-11 04:27:10|421.68|419.68|421.56|419.56|421.81|419.81|421.56|419.56|0
1641875340000|2022-01-11 04:29:00|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1641875410000|2022-01-11 04:30:10|421.56|419.56|421.32|419.32|421.56|419.56|421.32|419.32|0
1641875420000|2022-01-11 04:30:20|421.07|419.07|421.07|419.07|421.07|419.07|421.07|419.07|0
1641875430000|2022-01-11 04:30:30|421.32|419.32|421.19|419.19|421.32|419.32|421.19|419.19|0
1641875440000|2022-01-11 04:30:40|421.07|419.07|421.07|419.07|421.19|419.19|421.07|419.07|0
1641875450000|2022-01-11 04:30:50|420.83|418.83|421.07|419.07|421.07|419.07|420.83|418.83|0
1641875460000|2022-01-11 04:31:00|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1641875480000|2022-01-11 04:31:20|421.19|419.19|421.32|419.32|421.32|419.32|421.19|419.19|0
1641875490000|2022-01-11 04:31:30|421.07|419.07|421.07|419.07|421.07|419.07|421.07|419.07|0
1641875520000|2022-01-11 04:32:00|421.19|419.19|421.19|419.19|421.19|419.19|421.19|419.19|0
1641875530000|2022-01-11 04:32:10|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1641875540000|2022-01-11 04:32:20|421.07|419.07|421.32|419.32|421.32|419.32|421.07|419.07|0
1641875580000|2022-01-11 04:33:00|421.19|419.19|421.19|419.19|421.19|419.19|421.19|419.19|0
1641875590000|2022-01-11 04:33:10|421.07|419.07|421.32|419.32|421.32|419.32|421.07|419.07|0
1641875650000|2022-01-11 04:34:10|421.07|419.07|421.19|419.19|421.19|419.19|421.07|419.07|0
1641875660000|2022-01-11 04:34:20|421.32|419.32|421.32|419.32|421.32|419.32|421.32|419.32|0
1641875690000|2022-01-11 04:34:50|421.07|419.07|421.07|419.07|421.07|419.07|421.07|419.07|0
1641875700000|2022-01-11 04:35:00|420.83|418.83|421.07|419.07|421.07|419.07|420.83|418.83|0
1641875720000|2022-01-11 04:35:20|420.83|418.83|420.83|418.83|420.83|418.83|420.83|418.83|0
1641875730000|2022-01-11 04:35:30|420.58|418.58|420.58|418.58|420.58|418.58|420.58|418.58|0
1641875750000|2022-01-11 04:35:50|420.34|418.34|420.34|418.34|420.34|418.34|420.34|418.34|0
1641875760000|2022-01-11 04:36:00|420.09|418.09|419.85|417.85|420.09|418.09|419.85|417.85|0
1641875770000|2022-01-11 04:36:10|419.6|417.6|419.36|417.36|419.6|417.6|419.36|417.36|0
1641875780000|2022-01-11 04:36:20|419.11|417.11|419.6|417.6|419.6|417.6|419.11|417.11|0
1641875790000|2022-01-11 04:36:30|419.36|417.36|419.36|417.36|419.36|417.36|419.36|417.36|0
1641875800000|2022-01-11 04:36:40|419.11|417.11|419.11|417.11|419.11|417.11|419.11|417.11|0
1641875810000|2022-01-11 04:36:50|419.36|417.36|419.36|417.36|419.6|417.6|419.36|417.36|0
1641875820000|2022-01-11 04:37:00|419.48|417.48|419.6|417.6|419.6|417.6|419.36|417.36|0
1641875830000|2022-01-11 04:37:10|419.48|417.48|419.6|417.6|419.6|417.6|419.36|417.36|0
1641875840000|2022-01-11 04:37:20|419.36|417.36|419.36|417.36|419.36|417.36|419.11|417.11|0
1641875850000|2022-01-11 04:37:30|419.6|417.6|419.6|417.6|419.6|417.6|419.6|417.6|0
1641875860000|2022-01-11 04:37:40|419.85|417.85|420.34|418.34|420.34|418.34|419.85|417.85|0
1641875880000|2022-01-11 04:38:00|420.58|418.58|420.34|418.34|420.58|418.58|420.34|418.34|0
1641875890000|2022-01-11 04:38:10|420.58|418.58|420.83|418.83|420.83|418.83|420.58|418.58|0
1641875900000|2022-01-11 04:38:20|420.58|418.58|420.83|418.83|420.83|418.83|420.58|418.58|0
1641875910000|2022-01-11 04:38:30|420.58|418.58|420.83|418.83|420.83|418.83|420.58|418.58|0
1641875920000|2022-01-11 04:38:40|421.07|419.07|421.32|419.32|421.32|419.32|421.07|419.07|0
1641875930000|2022-01-11 04:38:50|421.56|419.56|421.32|419.32|421.56|419.56|421.32|419.32|0
1641875940000|2022-01-11 04:39:00|421.43|419.43|421.56|419.56|421.56|419.56|421.32|419.32|0
1641875950000|2022-01-11 04:39:10|421.32|419.32|421.32|419.32|421.56|419.56|421.32|419.32|0
1641875960000|2022-01-11 04:39:20|421.56|419.56|421.56|419.56|421.56|419.56|421.56|419.56|0
1641875980000|2022-01-11 04:39:40|421.32|419.32|421.32|419.32|421.32|419.32|421.19|419.19|0
1641875990000|2022-01-11 04:39:50|421.56|419.56|421.81|419.81|421.81|419.81|421.56|419.56|0
1641876000000|2022-01-11 04:40:00|422.05|420.05|422.29|420.29|422.29|420.29|422.05|420.05|0
1641876010000|2022-01-11 04:40:10|422.54|420.54|422.29|420.29|422.54|420.54|422.29|420.29|0
1641876020000|2022-01-11 04:40:20|422.54|420.54|422.54|420.54|422.78|420.78|422.54|420.54|0
1641876030000|2022-01-11 04:40:30|422.78|420.78|422.78|420.78|423.03|421.03|422.78|420.78|0
1641876040000|2022-01-11 04:40:40|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1641876050000|2022-01-11 04:40:50|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641876060000|2022-01-11 04:41:00|422.54|420.54|423.03|421.03|423.03|421.03|422.54|420.54|0
1641876090000|2022-01-11 04:41:30|423.52|421.52|423.27|421.27|423.76|421.76|423.27|421.27|0
1641876100000|2022-01-11 04:41:40|423.15|421.15|423.03|421.03|423.15|421.15|423.03|421.03|0
1641876120000|2022-01-11 04:42:00|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641876130000|2022-01-11 04:42:10|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641876140000|2022-01-11 04:42:20|422.78|420.78|423.03|421.03|423.03|421.03|422.78|420.78|0
1641876150000|2022-01-11 04:42:30|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641876160000|2022-01-11 04:42:40|423.03|421.03|423.27|421.27|423.27|421.27|423.03|421.03|0
1641876170000|2022-01-11 04:42:50|423.15|421.15|423.15|421.15|423.27|421.27|423.03|421.03|0
1641876180000|2022-01-11 04:43:00|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641876190000|2022-01-11 04:43:10|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876200000|2022-01-11 04:43:20|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641876210000|2022-01-11 04:43:30|423.15|421.15|423.15|421.15|423.27|421.27|423.15|421.15|0
1641876220000|2022-01-11 04:43:40|423.27|421.27|423.27|421.27|423.27|421.27|423.03|421.03|0
1641876230000|2022-01-11 04:43:50|423.15|421.15|423.03|421.03|423.15|421.15|423.03|421.03|0
1641876240000|2022-01-11 04:44:00|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876250000|2022-01-11 04:44:10|423.52|421.52|423.27|421.27|423.52|421.52|423.15|421.15|0
1641876260000|2022-01-11 04:44:20|423.15|421.15|423.27|421.27|423.27|421.27|423.15|421.15|0
1641876280000|2022-01-11 04:44:40|423.03|421.03|423.03|421.03|423.03|421.03|422.78|420.78|0
1641876310000|2022-01-11 04:45:10|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641876350000|2022-01-11 04:45:50|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876360000|2022-01-11 04:46:00|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641876370000|2022-01-11 04:46:10|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641876380000|2022-01-11 04:46:20|422.66|420.66|422.78|420.78|422.78|420.78|422.66|420.66|0
1641876390000|2022-01-11 04:46:30|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641876400000|2022-01-11 04:46:40|422.78|420.78|422.78|420.78|422.9|420.9|422.78|420.78|0
1641876430000|2022-01-11 04:47:10|422.65|420.65|422.54|420.54|422.65|420.65|422.54|420.54|0
1641876440000|2022-01-11 04:47:20|422.78|420.78|423.03|421.03|423.03|421.03|422.78|420.78|0
1641876450000|2022-01-11 04:47:30|423.27|421.27|423.27|421.27|423.27|421.27|423.03|421.03|0
1641876460000|2022-01-11 04:47:40|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641876480000|2022-01-11 04:48:00|422.9|420.9|423.03|421.03|423.03|421.03|422.9|420.9|0
1641876490000|2022-01-11 04:48:10|422.78|420.78|423.03|421.03|423.03|421.03|422.78|420.78|0
1641876500000|2022-01-11 04:48:20|422.78|420.78|422.9|420.9|422.9|420.9|422.78|420.78|0
1641876510000|2022-01-11 04:48:30|423.03|421.03|422.9|420.9|423.03|421.03|422.9|420.9|0
1641876520000|2022-01-11 04:48:40|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641876560000|2022-01-11 04:49:20|422.54|420.54|422.65|420.65|422.78|420.78|422.54|420.54|0
1641876570000|2022-01-11 04:49:30|422.54|420.54|422.78|420.78|422.78|420.78|422.54|420.54|0
1641876580000|2022-01-11 04:49:40|422.9|420.9|422.9|420.9|422.9|420.9|422.9|420.9|0
1641876590000|2022-01-11 04:49:50|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876600000|2022-01-11 04:50:00|423.14|421.14|423.52|421.52|423.52|421.52|423.14|421.14|0
1641876610000|2022-01-11 04:50:10|423.63|421.63|423.39|421.39|423.63|421.63|423.39|421.39|0
1641876620000|2022-01-11 04:50:20|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876630000|2022-01-11 04:50:30|423.14|421.14|423.03|421.03|423.14|421.14|423.03|421.03|0
1641876640000|2022-01-11 04:50:40|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876650000|2022-01-11 04:50:50|423.14|421.14|423.14|421.14|423.14|421.14|423.14|421.14|0
1641876660000|2022-01-11 04:51:00|423.27|421.27|423.27|421.27|423.39|421.39|423.27|421.27|0
1641876670000|2022-01-11 04:51:10|423.52|421.52|423.52|421.52|423.52|421.52|423.52|421.52|0
1641876680000|2022-01-11 04:51:20|423.39|421.39|423.52|421.52|423.76|421.76|423.39|421.39|0
1641876690000|2022-01-11 04:51:30|423.76|421.76|423.52|421.52|423.76|421.76|423.52|421.52|0
1641876710000|2022-01-11 04:51:50|423.39|421.39|423.27|421.27|423.39|421.39|423.27|421.27|0
1641876740000|2022-01-11 04:52:20|423.03|421.03|423.03|421.03|423.03|421.03|423.03|421.03|0
1641876750000|2022-01-11 04:52:30|423.14|421.14|423.03|421.03|423.14|421.14|423.03|421.03|0
1641876770000|2022-01-11 04:52:50|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876800000|2022-01-11 04:53:20|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1641876810000|2022-01-11 04:53:30|423.63|421.63|423.63|421.63|423.63|421.63|423.63|421.63|0
1641876820000|2022-01-11 04:53:40|423.76|421.76|423.51|421.51|423.76|421.76|423.51|421.51|0
1641876840000|2022-01-11 04:54:00|423.76|421.76|424|422|424|422|423.76|421.76|0
1641876850000|2022-01-11 04:54:10|423.76|421.76|423.76|421.76|423.76|421.76|423.76|421.76|0
1641876860000|2022-01-11 04:54:20|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1641876870000|2022-01-11 04:54:30|423.02|421.02|423.02|421.02|423.02|421.02|423.02|421.02|0
1641876890000|2022-01-11 04:54:50|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641876910000|2022-01-11 04:55:10|423.02|421.02|423.02|421.02|423.02|421.02|423.02|421.02|0
1641876920000|2022-01-11 04:55:20|422.78|420.78|422.29|420.29|422.78|420.78|422.29|420.29|0
1641876930000|2022-01-11 04:55:30|422.53|420.53|422.29|420.29|422.53|420.53|422.29|420.29|0
1641876950000|2022-01-11 04:55:50|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641876960000|2022-01-11 04:56:00|422.04|420.04|422.29|420.29|422.29|420.29|422.04|420.04|0
1641876980000|2022-01-11 04:56:20|422.04|420.04|422.04|420.04|422.16|420.16|422.04|420.04|0
1641877000000|2022-01-11 04:56:40|422.29|420.29|422.53|420.53|422.53|420.53|422.29|420.29|0
1641877010000|2022-01-11 04:56:50|422.65|420.65|423.02|421.02|423.02|421.02|422.65|420.65|0
1641877020000|2022-01-11 04:57:00|423.27|421.27|423.27|421.27|423.27|421.27|423.27|421.27|0
1641877030000|2022-01-11 04:57:10|423.02|421.02|423.02|421.02|423.02|421.02|423.02|421.02|0
1641877040000|2022-01-11 04:57:20|422.9|420.9|422.41|420.41|422.9|420.9|422.41|420.41|0
1641877050000|2022-01-11 04:57:30|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641877070000|2022-01-11 04:57:50|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641877080000|2022-01-11 04:58:00|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641877090000|2022-01-11 04:58:10|422.78|420.78|422.53|420.53|422.78|420.78|422.53|420.53|0
1641877100000|2022-01-11 04:58:20|422.78|420.78|422.53|420.53|422.78|420.78|422.53|420.53|0
1641877110000|2022-01-11 04:58:30|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641877120000|2022-01-11 04:58:40|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641877130000|2022-01-11 04:58:50|422.9|420.9|422.78|420.78|422.9|420.9|422.78|420.78|0
1641877140000|2022-01-11 04:59:00|422.53|420.53|421.8|419.8|422.53|420.53|421.8|419.8|0
1641877150000|2022-01-11 04:59:10|422.04|420.04|422.29|420.29|422.29|420.29|422.04|420.04|0
1641877160000|2022-01-11 04:59:20|422.41|420.41|422.53|420.53|422.53|420.53|422.41|420.41|0
1641877170000|2022-01-11 04:59:30|422.41|420.41|422.53|420.53|422.53|420.53|422.41|420.41|0
1641877180000|2022-01-11 04:59:40|422.78|420.78|422.53|420.53|422.78|420.78|422.53|420.53|0
1641877190000|2022-01-11 04:59:50|422.78|420.78|422.53|420.53|422.78|420.78|422.53|420.53|0
1641877200000|2022-01-11 05:00:00|422.29|420.29|422.78|420.78|422.78|420.78|422.29|420.29|0
1641877210000|2022-01-11 05:00:10|423.02|421.02|422.78|420.78|423.02|421.02|422.65|420.65|0
1641877220000|2022-01-11 05:00:20|422.65|420.65|422.78|420.78|422.78|420.78|422.53|420.53|0
1641877230000|2022-01-11 05:00:30|423.02|421.02|422.78|420.78|423.02|421.02|422.78|420.78|0
1641877240000|2022-01-11 05:00:40|422.53|420.53|422.65|420.65|422.78|420.78|422.53|420.53|0
1641877250000|2022-01-11 05:00:50|422.78|420.78|422.89|420.89|423.02|421.02|422.78|420.78|0
1641877260000|2022-01-11 05:01:00|422.78|420.78|422.53|420.53|422.78|420.78|422.53|420.53|0
1641877270000|2022-01-11 05:01:10|422.29|420.29|422.29|420.29|422.29|420.29|422.29|420.29|0
1641877280000|2022-01-11 05:01:20|422.53|420.53|422.78|420.78|422.78|420.78|422.53|420.53|0
1641877290000|2022-01-11 05:01:30|422.65|420.65|422.53|420.53|422.78|420.78|422.53|420.53|0
1641877310000|2022-01-11 05:01:50|422.65|420.65|422.53|420.53|422.65|420.65|422.53|420.53|0
1641877320000|2022-01-11 05:02:00|422.65|420.65|422.29|420.29|422.65|420.65|422.29|420.29|0
1641877330000|2022-01-11 05:02:10|422.53|420.53|422.53|420.53|422.53|420.53|422.29|420.29|0
1641877340000|2022-01-11 05:02:20|422.29|420.29|422.04|420.04|422.29|420.29|422.04|420.04|0
1641877350000|2022-01-11 05:02:30|421.91|419.91|421.8|419.8|421.91|419.91|421.8|419.8|0
1641877360000|2022-01-11 05:02:40|421.67|419.67|421.8|419.8|421.8|419.8|421.55|419.55|0
1641877370000|2022-01-11 05:02:50|421.91|419.91|422.29|420.29|422.29|420.29|421.91|419.91|0
1641877380000|2022-01-11 05:03:00|422.16|420.16|422.29|420.29|422.29|420.29|422.04|420.04|0
1641877400000|2022-01-11 05:03:20|422.53|420.53|422.65|420.65|422.65|420.65|422.53|420.53|0
1641877410000|2022-01-11 05:03:30|422.53|420.53|422.53|420.53|422.53|420.53|422.29|420.29|0
1641877420000|2022-01-11 05:03:40|422.29|420.29|422.53|420.53|422.53|420.53|422.29|420.29|0
1641877430000|2022-01-11 05:03:50|422.78|420.78|422.78|420.78|422.78|420.78|422.78|420.78|0
1641877440000|2022-01-11 05:04:00|423.02|421.02|424.25|422.25|424.25|422.25|423.02|421.02|0
1641877450000|2022-01-11 05:04:10|424.49|422.49|424.25|422.25|424.49|422.49|424.25|422.25|0
1641877460000|2022-01-11 05:04:20|424.49|422.49|424.36|422.36|424.49|422.49|424.25|422.25|0
1641877470000|2022-01-11 05:04:30|424.74|422.74|424|422|424.74|422.74|424|422|0
1641877480000|2022-01-11 05:04:40|424.61|422.61|424.61|422.61|424.74|422.74|424.61|422.61|0
1641877490000|2022-01-11 05:04:50|424.74|422.74|424|422|424.74|422.74|424|422|0
1641877500000|2022-01-11 05:05:00|423.76|421.76|423.76|421.76|423.76|421.76|423.63|421.63|0
1641877510000|2022-01-11 05:05:10|423.87|421.87|424|422|424|422|423.87|421.87|0
1641877520000|2022-01-11 05:05:20|423.76|421.76|424.49|422.49|424.49|422.49|423.76|421.76|0
1641877530000|2022-01-11 05:05:30|424.61|422.61|424.12|422.12|424.61|422.61|424.12|422.12|0
1641877540000|2022-01-11 05:05:40|424|422|424|422|424|422|423.76|421.76|0
1641877550000|2022-01-11 05:05:50|424.25|422.25|424|422|424.25|422.25|424|422|0
1641877560000|2022-01-11 05:06:00|424.25|422.25|424|422|424.25|422.25|424|422|0
1641877570000|2022-01-11 05:06:10|423.76|421.76|423.76|421.76|423.76|421.76|423.76|421.76|0
1641877580000|2022-01-11 05:06:20|423.51|421.51|423.76|421.76|423.76|421.76|423.51|421.51|0
1641877590000|2022-01-11 05:06:30|423.63|421.63|423.51|421.51|423.63|421.63|423.51|421.51|0
1641877600000|2022-01-11 05:06:40|423.63|421.63|423.63|421.63|423.63|421.63|423.51|421.51|0
1641877610000|2022-01-11 05:06:50|423.76|421.76|424|422|424|422|423.76|421.76|0
1641877620000|2022-01-11 05:07:00|423.76|421.76|423.75|421.75|423.76|421.76|423.51|421.51|0
1641877630000|2022-01-11 05:07:10|424.49|422.49|424.49|422.49|424.49|422.49|424.49|422.49|0
1641877640000|2022-01-11 05:07:20|424.24|422.24|424.24|422.24|424.49|422.49|424.24|422.24|0
1641877650000|2022-01-11 05:07:30|424.49|422.49|424.24|422.24|424.49|422.49|424.24|422.24|0
1641877660000|2022-01-11 05:07:40|424.49|422.49|424.49|422.49|424.49|422.49|424.49|422.49|0
1641877670000|2022-01-11 05:07:50|424.61|422.61|424.73|422.73|424.73|422.73|424.49|422.49|0
1641877680000|2022-01-11 05:08:00|424.98|422.98|425.22|423.22|425.22|423.22|424.98|422.98|0
1641877690000|2022-01-11 05:08:10|424.98|422.98|425.22|423.22|425.22|423.22|424.98|422.98|0
1641877700000|2022-01-11 05:08:20|425.1|423.1|425.22|423.22|425.22|423.22|424.98|422.98|0
1641877710000|2022-01-11 05:08:30|424.98|422.98|424.98|422.98|424.98|422.98|424.73|422.73|0
1641877720000|2022-01-11 05:08:40|424.73|422.73|424.73|422.73|424.73|422.73|424.73|422.73|0
1641877740000|2022-01-11 05:09:00|425.22|423.22|424.98|422.98|425.22|423.22|424.73|422.73|0
1641877750000|2022-01-11 05:09:10|424.73|422.73|423.51|421.51|424.73|422.73|423.51|421.51|0
1641877760000|2022-01-11 05:09:20|423.75|421.75|423.75|421.75|423.75|421.75|423.75|421.75|0
1641877770000|2022-01-11 05:09:30|423.51|421.51|423.51|421.51|423.51|421.51|423.51|421.51|0
1641877780000|2022-01-11 05:09:40|423.75|421.75|423.51|421.51|423.75|421.75|423.51|421.51|0
1641877790000|2022-01-11 05:09:50|423.26|421.26|423.02|421.02|423.26|421.26|423.02|421.02|0
1641877800000|2022-01-11 05:10:00|422.53|420.53|422.28|420.28|422.77|420.77|422.28|420.28|0
1641877810000|2022-01-11 05:10:10|422.53|420.53|422.77|420.77|422.77|420.77|422.53|420.53|0
1641877820000|2022-01-11 05:10:20|422.53|420.53|422.28|420.28|422.53|420.53|422.28|420.28|0
1641877830000|2022-01-11 05:10:30|422.77|420.77|422.77|420.77|422.77|420.77|422.77|420.77|0
1641877840000|2022-01-11 05:10:40|422.53|420.53|422.77|420.77|422.77|420.77|422.53|420.53|0
1641877850000|2022-01-11 05:10:50|422.65|420.65|422.53|420.53|422.77|420.77|422.53|420.53|0
1641877860000|2022-01-11 05:11:00|422.4|420.4|422.53|420.53|422.53|420.53|422.4|420.4|0
1641877870000|2022-01-11 05:11:10|422.4|420.4|422.28|420.28|422.53|420.53|422.28|420.28|0
1641877880000|2022-01-11 05:11:20|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641877890000|2022-01-11 05:11:30|422.4|420.4|422.28|420.28|422.4|420.4|422.28|420.28|0
1641877900000|2022-01-11 05:11:40|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641877910000|2022-01-11 05:11:50|422.28|420.28|422.04|420.04|422.28|420.28|422.04|420.04|0
1641877920000|2022-01-11 05:12:00|421.79|419.79|422.28|420.28|422.28|420.28|421.79|419.79|0
1641877930000|2022-01-11 05:12:10|422.4|420.4|422.53|420.53|422.65|420.65|422.4|420.4|0
1641877940000|2022-01-11 05:12:20|422.65|420.65|422.53|420.53|422.65|420.65|422.53|420.53|0
1641877950000|2022-01-11 05:12:30|422.65|420.65|422.53|420.53|422.65|420.65|422.53|420.53|0
1641877960000|2022-01-11 05:12:40|422.28|420.28|422.28|420.28|422.28|420.28|422.16|420.16|0
1641877970000|2022-01-11 05:12:50|422.53|420.53|422.53|420.53|422.53|420.53|422.53|420.53|0
1641877980000|2022-01-11 05:13:00|422.77|420.77|422.28|420.28|422.77|420.77|422.28|420.28|0
1641878010000|2022-01-11 05:13:30|422.4|420.4|422.4|420.4|422.4|420.4|422.4|420.4|0
1641878020000|2022-01-11 05:13:40|422.28|420.28|421.55|419.55|422.28|420.28|421.55|419.55|0
1641878030000|2022-01-11 05:13:50|421.79|419.79|421.79|419.79|421.79|419.79|421.79|419.79|0
1641878040000|2022-01-11 05:14:00|421.67|419.67|421.55|419.55|421.79|419.79|421.55|419.55|0
1641878070000|2022-01-11 05:14:30|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1641878080000|2022-01-11 05:14:40|421.91|419.91|422.04|420.04|422.04|420.04|421.91|419.91|0
1641878090000|2022-01-11 05:14:50|422.28|420.28|421.91|419.91|422.28|420.28|421.91|419.91|0
1641878100000|2022-01-11 05:15:00|421.79|419.79|421.55|419.55|421.79|419.79|421.3|419.3|0
1641878110000|2022-01-11 05:15:10|421.3|419.3|420.32|418.32|421.3|419.3|420.32|418.32|0
1641878120000|2022-01-11 05:15:20|420.57|418.57|420.32|418.32|420.57|418.57|420.32|418.32|0
1641878130000|2022-01-11 05:15:30|420.44|418.44|420.57|418.57|420.81|418.81|420.44|418.44|0
1641878140000|2022-01-11 05:15:40|420.69|418.69|420.69|418.69|420.81|418.81|420.69|418.69|0
1641878150000|2022-01-11 05:15:50|420.57|418.57|420.69|418.69|420.69|418.69|420.57|418.57|0
1641878160000|2022-01-11 05:16:00|420.81|418.81|421.55|419.55|421.55|419.55|420.81|418.81|0
1641878170000|2022-01-11 05:16:10|421.79|419.79|421.55|419.55|421.79|419.79|421.55|419.55|0
1641878190000|2022-01-11 05:16:30|421.79|419.79|422.04|420.04|422.04|420.04|421.79|419.79|0
1641878200000|2022-01-11 05:16:40|421.91|419.91|421.79|419.79|422.04|420.04|421.79|419.79|0
1641878210000|2022-01-11 05:16:50|422.04|420.04|422.53|420.53|422.53|420.53|422.04|420.04|0
1641878220000|2022-01-11 05:17:00|422.28|420.28|422.04|420.04|422.28|420.28|422.04|420.04|0
1641878230000|2022-01-11 05:17:10|422.28|420.28|422.04|420.04|422.28|420.28|422.04|420.04|0
1641878240000|2022-01-11 05:17:20|421.79|419.79|421.55|419.55|421.79|419.79|421.42|419.42|0
1641878250000|2022-01-11 05:17:30|421.42|419.42|421.55|419.55|421.55|419.55|421.42|419.42|0
1641878260000|2022-01-11 05:17:40|421.79|419.79|421.79|419.79|421.79|419.79|421.79|419.79|0
1641878270000|2022-01-11 05:17:50|422.04|420.04|421.79|419.79|422.04|420.04|421.79|419.79|0
1641878290000|2022-01-11 05:18:10|421.66|419.66|420.93|418.93|421.66|419.66|420.93|418.93|0
1641878300000|2022-01-11 05:18:20|420.81|418.81|420.68|418.68|420.81|418.81|420.57|418.57|0
1641878310000|2022-01-11 05:18:30|420.81|418.81|420.81|418.81|420.81|418.81|420.81|418.81|0
1641878340000|2022-01-11 05:19:00|421.06|419.06|420.81|418.81|421.06|419.06|420.81|418.81|0
1641878350000|2022-01-11 05:19:10|420.93|418.93|420.81|418.81|421.06|419.06|420.81|418.81|0
1641878360000|2022-01-11 05:19:20|420.68|418.68|420.93|418.93|420.93|418.93|420.68|418.68|0
1641878370000|2022-01-11 05:19:30|420.81|418.81|420.81|418.81|421.06|419.06|420.81|418.81|0
1641878380000|2022-01-11 05:19:40|421.06|419.06|421.06|419.06|421.06|419.06|420.93|418.93|0
1641878390000|2022-01-11 05:19:50|420.93|418.93|420.81|418.81|420.93|418.93|420.81|418.81|0
1641878400000|2022-01-11 05:20:00|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1641878410000|2022-01-11 05:20:10|421.06|419.06|421.06|419.06|421.06|419.06|421.06|419.06|0
1641878420000|2022-01-11 05:20:20|420.81|418.81|420.68|418.68|420.81|418.81|420.68|418.68|0
1641878430000|2022-01-11 05:20:30|420.81|418.81|420.57|418.57|420.81|418.81|420.57|418.57|0
1641878440000|2022-01-11 05:20:40|420.81|418.81|420.93|418.93|420.93|418.93|420.81|418.81|0
1641878450000|2022-01-11 05:20:50|421.06|419.06|421.06|419.06|421.17|419.17|421.06|419.06|0
1641878460000|2022-01-11 05:21:00|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1641878470000|2022-01-11 05:21:10|421.3|419.3|421.3|419.3|421.3|419.3|421.3|419.3|0
1641878480000|2022-01-11 05:21:20|421.55|419.55|421.3|419.3|421.55|419.55|421.3|419.3|0
1641878510000|2022-01-11 05:21:50|421.17|419.17|420.81|418.81|421.3|419.3|420.81|418.81|0
1641878520000|2022-01-11 05:22:00|420.57|418.57|420.93|418.93|420.93|418.93|420.57|418.57|0
1641878530000|2022-01-11 05:22:10|420.81|418.81|420.81|418.81|420.81|418.81|420.81|418.81|0
1641878540000|2022-01-11 05:22:20|420.57|418.57|420.57|418.57|420.57|418.57|420.57|418.57|0
1641878550000|2022-01-11 05:22:30|420.44|418.44|420.81|418.81|420.81|418.81|420.44|418.44|0
1641878560000|2022-01-11 05:22:40|421.06|419.06|421.06|419.06|421.06|419.06|421.06|419.06|0
1641878570000|2022-01-11 05:22:50|421.3|419.3|421.06|419.06|421.3|419.3|421.06|419.06|0
1641878580000|2022-01-11 05:23:00|421.3|419.3|421.3|419.3|421.3|419.3|421.3|419.3|0
1641878590000|2022-01-11 05:23:10|421.06|419.06|421.06|419.06|421.06|419.06|421.06|419.06|0
1641878600000|2022-01-11 05:23:20|421.3|419.3|421.3|419.3|421.3|419.3|421.06|419.06|0
1641878610000|2022-01-11 05:23:30|421.17|419.17|420.81|418.81|421.17|419.17|420.81|418.81|0
1641878630000|2022-01-11 05:23:50|420.68|418.68|420.81|418.81|420.81|418.81|420.68|418.68|0
1641878640000|2022-01-11 05:24:00|420.57|418.57|420.81|418.81|420.81|418.81|420.57|418.57|0
1641878650000|2022-01-11 05:24:10|420.68|418.68|420.81|418.81|420.81|418.81|420.57|418.57|0
1641878660000|2022-01-11 05:24:20|421.05|419.05|420.81|418.81|421.05|419.05|420.81|418.81|0
1641878670000|2022-01-11 05:24:30|420.68|418.68|420.81|418.81|420.81|418.81|420.68|418.68|0
1641878680000|2022-01-11 05:24:40|420.68|418.68|420.32|418.32|420.68|418.68|420.32|418.32|0
1641878690000|2022-01-11 05:24:50|420.56|418.56|420.32|418.32|420.56|418.56|420.32|418.32|0
1641878700000|2022-01-11 05:25:00|420.19|418.19|420.08|418.08|420.19|418.19|420.08|418.08|0
1641878710000|2022-01-11 05:25:10|420.32|418.32|420.32|418.32|420.32|418.32|420.19|418.19|0
1641878720000|2022-01-11 05:25:20|420.19|418.19|420.19|418.19|420.19|418.19|420.19|418.19|0
1641878730000|2022-01-11 05:25:30|420.32|418.32|420.32|418.32|420.32|418.32|420.32|418.32|0
1641878740000|2022-01-11 05:25:40|420.81|418.81|421.17|419.17|421.17|419.17|420.81|418.81|0
1641878750000|2022-01-11 05:25:50|421.3|419.3|422.52|420.52|423.5|421.5|421.3|419.3|0
1641878760000|2022-01-11 05:26:00|422.77|420.77|422.52|420.52|422.77|420.77|422.28|420.28|0
1641878770000|2022-01-11 05:26:10|422.28|420.28|422.77|420.77|422.77|420.77|422.28|420.28|0
1641878780000|2022-01-11 05:26:20|422.52|420.52|423.01|421.01|423.01|421.01|422.52|420.52|0
1641878790000|2022-01-11 05:26:30|422.89|420.89|422.89|420.89|423.01|421.01|422.89|420.89|0
1641878800000|2022-01-11 05:26:40|422.77|420.77|423.01|421.01|423.01|421.01|422.77|420.77|0
1641878810000|2022-01-11 05:26:50|422.89|420.89|422.89|420.89|422.89|420.89|422.89|420.89|0
1641878820000|2022-01-11 05:27:00|423.26|421.26|423.01|421.01|423.26|421.26|423.01|421.01|0
1641878830000|2022-01-11 05:27:10|422.89|420.89|422.52|420.52|422.89|420.89|422.52|420.52|0
1641878840000|2022-01-11 05:27:20|422.28|420.28|422.28|420.28|422.4|420.4|422.28|420.28|0
1641878850000|2022-01-11 05:27:30|422.52|420.52|422.77|420.77|422.77|420.77|422.52|420.52|0
1641878860000|2022-01-11 05:27:40|423.01|421.01|422.89|420.89|423.01|421.01|422.89|420.89|0
1641878870000|2022-01-11 05:27:50|422.52|420.52|422.4|420.4|422.52|420.52|422.4|420.4|0
1641878880000|2022-01-11 05:28:00|422.28|420.28|422.28|420.28|422.28|420.28|422.15|420.15|0
1641878890000|2022-01-11 05:28:10|422.64|420.64|422.52|420.52|422.77|420.77|422.52|420.52|0
1641878900000|2022-01-11 05:28:20|422.28|420.28|422.52|420.52|422.52|420.52|422.28|420.28|0
1641878920000|2022-01-11 05:28:40|422.4|420.4|422.52|420.52|422.52|420.52|422.28|420.28|0
1641878930000|2022-01-11 05:28:50|422.28|420.28|422.28|420.28|422.28|420.28|422.28|420.28|0
1641878940000|2022-01-11 05:29:00|422.15|420.15|422.28|420.28|422.28|420.28|422.15|420.15|0
1641878950000|2022-01-11 05:29:10|422.03|420.03|422.28|420.28|422.28|420.28|422.03|420.03|0
1641878960000|2022-01-11 05:29:20|422.15|420.15|422.03|420.03|422.15|420.15|422.03|420.03|0
1641878970000|2022-01-11 05:29:30|422.28|420.28|422.52|420.52|422.52|420.52|422.28|420.28|0
1641878980000|2022-01-11 05:29:40|422.39|420.39|422.28|420.28|422.39|420.39|422.28|420.28|0
1641878990000|2022-01-11 05:29:50|422.03|420.03|421.79|419.79|422.03|420.03|421.79|419.79|0
1641879000000|2022-01-11 05:30:00|421.54|419.54|422.39|420.39|422.39|420.39|421.54|419.54|0
1641879010000|2022-01-11 05:30:10|422.52|420.52|423.01|421.01|423.01|421.01|422.52|420.52|0
1641879020000|2022-01-11 05:30:20|422.77|420.77|422.77|420.77|422.77|420.77|422.77|420.77|0
1641879040000|2022-01-11 05:30:40|422.64|420.64|422.52|420.52|422.77|420.77|422.52|420.52|0
1641879050000|2022-01-11 05:30:50|422.77|420.77|422.88|420.88|422.88|420.88|422.77|420.77|0
1641879060000|2022-01-11 05:31:00|423.01|421.01|423.01|421.01|423.01|421.01|422.88|420.88|0
1641879070000|2022-01-11 05:31:10|422.77|420.77|422.28|420.28|422.77|420.77|422.28|420.28|0
1641879080000|2022-01-11 05:31:20|422.52|420.52|422.52|420.52|422.64|420.64|422.52|420.52|0
1641879090000|2022-01-11 05:31:30|423.01|421.01|422.64|420.64|423.01|421.01|422.64|420.64|0
1641879100000|2022-01-11 05:31:40|422.52|420.52|422.77|420.77|422.77|420.77|422.52|420.52|0
1641879110000|2022-01-11 05:31:50|422.64|420.64|422.64|420.64|422.64|420.64|422.64|420.64|0
1641879120000|2022-01-11 05:32:00|422.77|420.77|422.52|420.52|422.77|420.77|422.52|420.52|0
1641879130000|2022-01-11 05:32:10|422.15|420.15|422.52|420.52|422.52|420.52|422.15|420.15|0
1641879140000|2022-01-11 05:32:20|422.28|420.28|422.52|420.52|422.52|420.52|422.28|420.28|0
1641879150000|2022-01-11 05:32:30|422.39|420.39|422.39|420.39|422.39|420.39|422.39|420.39|0
1641879160000|2022-01-11 05:32:40|422.28|420.28|422.03|420.03|422.28|420.28|422.03|420.03|0
1641879170000|2022-01-11 05:32:50|421.79|419.79|422.03|420.03|422.03|420.03|421.79|419.79|0
1641879180000|2022-01-11 05:33:00|421.79|419.79|422.03|420.03|422.03|420.03|421.79|419.79|0
1641879190000|2022-01-11 05:33:10|422.15|420.15|422.03|420.03|422.15|420.15|422.03|420.03|0
1641879200000|2022-01-11 05:33:20|422.15|420.15|421.79|419.79|422.15|420.15|421.79|419.79|0
1641879210000|2022-01-11 05:33:30|421.66|419.66|422.03|420.03|422.03|420.03|421.66|419.66|0
1641879220000|2022-01-11 05:33:40|421.79|419.79|421.79|419.79|421.79|419.79|421.79|419.79|0
1641879240000|2022-01-11 05:34:00|422.03|420.03|422.03|420.03|422.03|420.03|422.03|420.03|0
1641879250000|2022-01-11 05:34:10|422.15|420.15|422.03|420.03|422.15|420.15|421.79|419.79|0
1641879260000|2022-01-11 05:34:20|421.9|419.9|422.03|420.03|422.03|420.03|421.9|419.9|0
1641879270000|2022-01-11 05:34:30|421.9|419.9|422.03|420.03|422.03|420.03|421.9|419.9|0
1641879280000|2022-01-11 05:34:40|422.28|420.28|422.28|420.28|422.28|420.28|422.28|420.28|0
1641879290000|2022-01-11 05:34:50|422.03|420.03|422.15|420.15|422.15|420.15|422.03|420.03|0
1641879300000|2022-01-11 05:35:00|422.88|420.88|422.77|420.77|423.01|421.01|422.77|420.77|0
1641879310000|2022-01-11 05:35:10|423.26|421.26|423.5|421.5|423.5|421.5|423.26|421.26|0
1641879320000|2022-01-11 05:35:20|423.99|421.99|423.37|421.37|423.99|421.99|423.37|421.37|0
1641879330000|2022-01-11 05:35:30|423.25|421.25|423.25|421.25|423.25|421.25|423.25|421.25|0
1641879340000|2022-01-11 05:35:40|423.13|421.13|422.76|420.76|423.13|421.13|422.76|420.76|0
1641879350000|2022-01-11 05:35:50|422.64|420.64|422.76|420.76|422.76|420.76|422.64|420.64|0
1641879360000|2022-01-11 05:36:00|422.88|420.88|422.52|420.52|422.88|420.88|422.52|420.52|0
1641879370000|2022-01-11 05:36:10|422.76|420.76|422.76|420.76|422.76|420.76|422.76|420.76|0
1641879390000|2022-01-11 05:36:30|423.01|421.01|422.76|420.76|423.01|421.01|422.76|420.76|0
1641879400000|2022-01-11 05:36:40|422.64|420.64|422.52|420.52|422.64|420.64|422.52|420.52|0
1641879410000|2022-01-11 05:36:50|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1641879420000|2022-01-11 05:37:00|422.03|420.03|421.78|419.78|422.03|420.03|421.78|419.78|0
1641879430000|2022-01-11 05:37:10|421.66|419.66|421.66|419.66|421.78|419.78|421.66|419.66|0
1641879440000|2022-01-11 05:37:20|421.54|419.54|421.54|419.54|421.54|419.54|421.54|419.54|0
1641879450000|2022-01-11 05:37:30|421.78|419.78|421.54|419.54|421.78|419.78|421.54|419.54|0
1641879470000|2022-01-11 05:37:50|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1641879480000|2022-01-11 05:38:00|421.54|419.54|421.29|419.29|421.54|419.54|421.29|419.29|0
1641879510000|2022-01-11 05:38:30|421.54|419.54|421.54|419.54|421.54|419.54|421.54|419.54|0
1641879530000|2022-01-11 05:38:50|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1641879540000|2022-01-11 05:39:00|421.54|419.54|421.29|419.29|421.54|419.54|421.29|419.29|0
1641879550000|2022-01-11 05:39:10|421.17|419.17|421.17|419.17|421.17|419.17|421.17|419.17|0
1641879560000|2022-01-11 05:39:20|421.29|419.29|421.05|419.05|421.29|419.29|421.05|419.05|0
1641879570000|2022-01-11 05:39:30|420.92|418.92|420.56|418.56|420.92|418.92|420.56|418.56|0
1641879580000|2022-01-11 05:39:40|420.8|418.8|420.8|418.8|420.8|418.8|420.56|418.56|0
1641879590000|2022-01-11 05:39:50|420.56|418.56|420.8|418.8|420.8|418.8|420.56|418.56|0
1641879600000|2022-01-11 05:40:00|420.92|418.92|421.05|419.05|421.05|419.05|420.92|418.92|0
1641879610000|2022-01-11 05:40:10|420.92|418.92|420.8|418.8|421.05|419.05|420.8|418.8|0
1641879620000|2022-01-11 05:40:20|420.56|418.56|420.56|418.56|420.56|418.56|420.56|418.56|0
1641879650000|2022-01-11 05:40:50|420.8|418.8|420.8|418.8|420.8|418.8|420.8|418.8|0
1641879660000|2022-01-11 05:41:00|421.05|419.05|421.05|419.05|421.05|419.05|421.05|419.05|0
1641879670000|2022-01-11 05:41:10|420.92|418.92|421.05|419.05|421.05|419.05|420.8|418.8|0
1641879680000|2022-01-11 05:41:20|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1641879690000|2022-01-11 05:41:30|421.05|419.05|421.29|419.29|421.29|419.29|421.05|419.05|0
1641879720000|2022-01-11 05:42:00|421.54|419.54|421.54|419.54|421.54|419.54|421.54|419.54|0
1641879740000|2022-01-11 05:42:20|421.78|419.78|421.54|419.54|421.78|419.78|421.54|419.54|0
1641879750000|2022-01-11 05:42:30|421.41|419.41|421.29|419.29|421.41|419.41|421.29|419.29|0
1641879760000|2022-01-11 05:42:40|421.05|419.05|421.05|419.05|421.05|419.05|421.05|419.05|0
1641879770000|2022-01-11 05:42:50|421.29|419.29|421.17|419.17|421.29|419.29|421.17|419.17|0
1641879780000|2022-01-11 05:43:00|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1641879790000|2022-01-11 05:43:10|421.17|419.17|421.29|419.29|421.29|419.29|421.17|419.17|0
1641879810000|2022-01-11 05:43:30|421.54|419.54|421.54|419.54|421.54|419.54|421.54|419.54|0
1641879820000|2022-01-11 05:43:40|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1641879830000|2022-01-11 05:43:50|421.54|419.54|421.29|419.29|421.54|419.54|421.29|419.29|0
1641879840000|2022-01-11 05:44:00|421.17|419.17|421.54|419.54|421.54|419.54|421.17|419.17|0
1641879850000|2022-01-11 05:44:10|421.78|419.78|421.78|419.78|422.03|420.03|421.78|419.78|0
1641879870000|2022-01-11 05:44:30|421.54|419.54|421.65|419.65|421.78|419.78|421.54|419.54|0
1641879880000|2022-01-11 05:44:40|421.78|419.78|421.65|419.65|421.78|419.78|421.65|419.65|0
1641879890000|2022-01-11 05:44:50|421.78|419.78|421.54|419.54|421.78|419.78|421.54|419.54|0
1641879900000|2022-01-11 05:45:00|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1641879910000|2022-01-11 05:45:10|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1641879920000|2022-01-11 05:45:20|421.05|419.05|420.8|418.8|421.05|419.05|420.8|418.8|0
1641879930000|2022-01-11 05:45:30|420.92|418.92|421.05|419.05|421.05|419.05|420.92|418.92|0
1641879950000|2022-01-11 05:45:50|421.16|419.16|421.05|419.05|421.16|419.16|421.05|419.05|0
1641879960000|2022-01-11 05:46:00|421.16|419.16|421.29|419.29|421.29|419.29|421.16|419.16|0
1641879970000|2022-01-11 05:46:10|421.41|419.41|421.05|419.05|421.41|419.41|421.05|419.05|0
1641879980000|2022-01-11 05:46:20|421.16|419.16|421.16|419.16|421.29|419.29|421.16|419.16|0
1641879990000|2022-01-11 05:46:30|421.05|419.05|421.16|419.16|421.16|419.16|421.05|419.05|0
1641880000000|2022-01-11 05:46:40|421.05|419.05|421.29|419.29|421.29|419.29|421.05|419.05|0
1641880010000|2022-01-11 05:46:50|420.8|418.8|420.8|418.8|420.8|418.8|420.8|418.8|0
1641880020000|2022-01-11 05:47:00|421.05|419.05|421.05|419.05|421.05|419.05|421.05|419.05|0
1641880030000|2022-01-11 05:47:10|420.8|418.8|420.8|418.8|420.8|418.8|420.8|418.8|0
1641880070000|2022-01-11 05:47:50|420.67|418.67|420.56|418.56|420.67|418.67|420.56|418.56|0
1641880080000|2022-01-11 05:48:00|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|0
1641880090000|2022-01-11 05:48:10|420.56|418.56|420.31|418.31|420.56|418.56|420.31|418.31|0
1641880100000|2022-01-11 05:48:20|420.43|418.43|420.31|418.31|420.43|418.43|420.31|418.31|0
1641880130000|2022-01-11 05:48:50|420.43|418.43|420.31|418.31|420.43|418.43|420.31|418.31|0
1641880140000|2022-01-11 05:49:00|420.43|418.43|420.43|418.43|420.43|418.43|420.43|418.43|0
1641880150000|2022-01-11 05:49:10|420.07|418.07|419.82|417.82|420.07|418.07|419.82|417.82|0
1641880160000|2022-01-11 05:49:20|420.07|418.07|420.18|418.18|420.18|418.18|420.07|418.07|0
1641880170000|2022-01-11 05:49:30|420.07|418.07|420.07|418.07|420.07|418.07|420.07|418.07|0
1641880180000|2022-01-11 05:49:40|420.18|418.18|420.07|418.07|420.18|418.18|420.07|418.07|0
1641880200000|2022-01-11 05:50:00|420.31|418.31|420.31|418.31|420.56|418.56|420.31|418.31|0
1641880210000|2022-01-11 05:50:10|420.56|418.56|420.56|418.56|420.56|418.56|420.31|418.31|0
1641880220000|2022-01-11 05:50:20|420.43|418.43|420.56|418.56|420.56|418.56|420.43|418.43|0
1641880230000|2022-01-11 05:50:30|420.8|418.8|420.8|418.8|420.8|418.8|420.8|418.8|0
1641880240000|2022-01-11 05:50:40|421.05|419.05|420.8|418.8|421.05|419.05|420.8|418.8|0
1641880250000|2022-01-11 05:50:50|421.05|419.05|420.8|418.8|421.05|419.05|420.8|418.8|0
1641880260000|2022-01-11 05:51:00|421.05|419.05|421.29|419.29|421.29|419.29|421.05|419.05|0
1641880270000|2022-01-11 05:51:10|421.53|419.53|421.53|419.53|421.53|419.53|421.53|419.53|0
1641880280000|2022-01-11 05:51:20|421.78|419.78|421.53|419.53|421.78|419.78|421.53|419.53|0
1641880290000|2022-01-11 05:51:30|421.29|419.29|421.53|419.53|421.53|419.53|421.29|419.29|0
1641880300000|2022-01-11 05:51:40|421.78|419.78|421.78|419.78|421.78|419.78|421.78|419.78|0
1641880310000|2022-01-11 05:51:50|422.02|420.02|422.02|420.02|422.02|420.02|422.02|420.02|0
1641880330000|2022-01-11 05:52:10|422.27|420.27|422.02|420.02|422.27|420.27|422.02|420.02|0
1641880340000|2022-01-11 05:52:20|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1641880350000|2022-01-11 05:52:30|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1641880380000|2022-01-11 05:53:00|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1641880410000|2022-01-11 05:53:30|421.29|419.29|420.8|418.8|421.29|419.29|420.8|418.8|0
1641880450000|2022-01-11 05:54:10|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1641880460000|2022-01-11 05:54:20|420.8|418.8|421.04|419.04|421.04|419.04|420.67|418.67|0
1641880470000|2022-01-11 05:54:30|420.55|418.55|420.67|418.67|420.8|418.8|420.55|418.55|0
1641880480000|2022-01-11 05:54:40|420.55|418.55|420.55|418.55|420.55|418.55|420.55|418.55|0
1641880490000|2022-01-11 05:54:50|420.8|418.8|420.8|418.8|420.8|418.8|420.8|418.8|0
1641880500000|2022-01-11 05:55:00|421.04|419.04|421.04|419.04|421.16|419.16|421.04|419.04|0
1641880510000|2022-01-11 05:55:10|421.53|419.53|421.04|419.04|421.53|419.53|421.04|419.04|0
1641880530000|2022-01-11 05:55:30|420.92|418.92|421.29|419.29|421.29|419.29|420.92|418.92|0
1641880560000|2022-01-11 05:56:00|421.53|419.53|421.29|419.29|421.53|419.53|421.29|419.29|0
1641880570000|2022-01-11 05:56:10|421.41|419.41|421.29|419.29|421.41|419.41|421.29|419.29|0
1641880580000|2022-01-11 05:56:20|421.16|419.16|421.16|419.16|421.16|419.16|421.16|419.16|0
1641880590000|2022-01-11 05:56:30|421.29|419.29|421.16|419.16|421.29|419.29|421.16|419.16|0
1641880600000|2022-01-11 05:56:40|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1641880620000|2022-01-11 05:57:00|421.29|419.29|421.16|419.16|421.29|419.29|421.16|419.16|0
1641880630000|2022-01-11 05:57:10|421.04|419.04|421.29|419.29|421.29|419.29|421.04|419.04|0
1641880640000|2022-01-11 05:57:20|421.53|419.53|421.53|419.53|421.53|419.53|421.41|419.41|0
1641880650000|2022-01-11 05:57:30|421.41|419.41|421.29|419.29|421.41|419.41|421.29|419.29|0
1641880660000|2022-01-11 05:57:40|421.41|419.41|421.53|419.53|421.53|419.53|421.41|419.41|0
1641880670000|2022-01-11 05:57:50|421.41|419.41|421.53|419.53|421.53|419.53|421.41|419.41|0
1641880690000|2022-01-11 05:58:10|421.78|419.78|421.53|419.53|421.78|419.78|421.53|419.53|0
1641880700000|2022-01-11 05:58:20|421.29|419.29|421.53|419.53|421.53|419.53|421.16|419.16|0
1641880710000|2022-01-11 05:58:30|421.78|419.78|422.02|420.02|422.02|420.02|421.78|419.78|0
1641880720000|2022-01-11 05:58:40|421.78|419.78|421.78|419.78|421.78|419.78|421.65|419.65|0
1641880740000|2022-01-11 05:59:00|422.02|420.02|422.27|420.27|422.27|420.27|421.89|419.89|0
1641880750000|2022-01-11 05:59:10|422.02|420.02|422.02|420.02|422.02|420.02|422.02|420.02|0
1641880760000|2022-01-11 05:59:20|422.14|420.14|422.02|420.02|422.27|420.27|422.02|420.02|0
1641880770000|2022-01-11 05:59:30|421.89|419.89|421.89|419.89|422.02|420.02|421.89|419.89|0
1641880780000|2022-01-11 05:59:40|421.78|419.78|422.51|420.51|422.51|420.51|421.78|419.78|0
1641880790000|2022-01-11 05:59:50|422.14|420.14|422.14|420.14|422.14|420.14|422.14|420.14|0
1641880800000|2022-01-11 06:00:00|421.78|419.78|422.76|420.76|422.76|420.76|421.78|419.78|0
1641880810000|2022-01-11 06:00:10|423|421|422.27|420.27|423|421|422.27|420.27|0
1641880820000|2022-01-11 06:00:20|422.02|420.02|421.78|419.78|422.27|420.27|421.78|419.78|0
1641880830000|2022-01-11 06:00:30|422.27|420.27|422.27|420.27|422.27|420.27|422.27|420.27|0
1641880840000|2022-01-11 06:00:40|422.51|420.51|421.78|419.78|422.51|420.51|421.78|419.78|0
1641880850000|2022-01-11 06:00:50|421.89|419.89|421.78|419.78|421.89|419.89|421.78|419.78|0
1641880860000|2022-01-11 06:01:00|421.53|419.53|422.27|420.27|422.27|420.27|421.53|419.53|0
1641880870000|2022-01-11 06:01:10|422.51|420.51|422.27|420.27|422.51|420.51|422.27|420.27|0
1641880880000|2022-01-11 06:01:20|422.02|420.02|422.27|420.27|422.27|420.27|422.02|420.02|0
1641880890000|2022-01-11 06:01:30|422.51|420.51|422.51|420.51|422.51|420.51|422.51|420.51|0
1641880900000|2022-01-11 06:01:40|422.27|420.27|422.51|420.51|422.51|420.51|422.27|420.27|0
1641880910000|2022-01-11 06:01:50|422.76|420.76|422.76|420.76|422.76|420.76|422.51|420.51|0
1641880920000|2022-01-11 06:02:00|423|421|423|421|423.25|421.25|423|421|0
1641880930000|2022-01-11 06:02:10|423.25|421.25|423.25|421.25|423.25|421.25|423.25|421.25|0
1641880940000|2022-01-11 06:02:20|423.49|421.49|423.25|421.25|423.49|421.49|423.12|421.12|0
1641880950000|2022-01-11 06:02:30|423|421|423|421|423|421|423|421|0
1641880960000|2022-01-11 06:02:40|422.76|420.76|422.87|420.87|423|421|422.76|420.76|0
1641880970000|2022-01-11 06:02:50|422.76|420.76|422.63|420.63|422.76|420.76|422.63|420.63|0
1641880980000|2022-01-11 06:03:00|422.76|420.76|423|421|423|421|422.76|420.76|0
1641880990000|2022-01-11 06:03:10|422.76|420.76|422.76|420.76|422.76|420.76|422.76|420.76|0
1641881000000|2022-01-11 06:03:20|423|421|422.51|420.51|423|421|422.51|420.51|0
1641881010000|2022-01-11 06:03:30|422.38|420.38|422.51|420.51|422.51|420.51|422.38|420.38|0
1641881020000|2022-01-11 06:03:40|422.02|420.02|422.02|420.02|422.02|420.02|421.89|419.89|0
1641881030000|2022-01-11 06:03:50|421.89|419.89|421.78|419.78|422.02|420.02|421.78|419.78|0
1641881040000|2022-01-11 06:04:00|421.89|419.89|421.53|419.53|421.89|419.89|421.53|419.53|0
1641881050000|2022-01-11 06:04:10|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1641881060000|2022-01-11 06:04:20|420.55|418.55|420.55|418.55|420.55|418.55|420.55|418.55|0
1641881070000|2022-01-11 06:04:30|420.31|418.31|420.31|418.31|420.31|418.31|420.31|418.31|0
1641881080000|2022-01-11 06:04:40|419.57|417.57|419.33|417.33|419.57|417.57|419.33|417.33|0
1641881090000|2022-01-11 06:04:50|419.44|417.44|419.93|417.93|419.93|417.93|419.44|417.44|0
1641881100000|2022-01-11 06:05:00|419.82|417.82|420.31|418.31|420.31|418.31|419.82|417.82|0
1641881110000|2022-01-11 06:05:10|420.06|418.06|420.31|418.31|420.31|418.31|420.06|418.06|0
1641881120000|2022-01-11 06:05:20|420.55|418.55|420.55|418.55|420.55|418.55|420.55|418.55|0
1641881130000|2022-01-11 06:05:30|420.31|418.31|420.31|418.31|420.55|418.55|420.31|418.31|0
1641881140000|2022-01-11 06:05:40|419.57|417.57|419.57|417.57|419.57|417.57|419.57|417.57|0
1641881150000|2022-01-11 06:05:50|419.44|417.44|419.33|417.33|419.44|417.44|419.08|417.08|0
1641881160000|2022-01-11 06:06:00|419.57|417.57|419.2|417.2|419.57|417.57|419.2|417.2|0
1641881170000|2022-01-11 06:06:10|419.33|417.33|419.08|417.08|419.33|417.33|419.08|417.08|0
1641881180000|2022-01-11 06:06:20|418.84|416.84|418.84|416.84|418.84|416.84|418.84|416.84|0
1641881190000|2022-01-11 06:06:30|419.08|417.08|419.08|417.08|419.33|417.33|419.08|417.08|0
1641881200000|2022-01-11 06:06:40|419.33|417.33|419.57|417.57|419.57|417.57|419.33|417.33|0
1641881210000|2022-01-11 06:06:50|419.82|417.82|419.82|417.82|419.82|417.82|419.82|417.82|0
1641881220000|2022-01-11 06:07:00|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641881230000|2022-01-11 06:07:10|419.93|417.93|420.06|418.06|420.06|418.06|419.93|417.93|0
1641881240000|2022-01-11 06:07:20|420.18|418.18|420.55|418.55|420.55|418.55|420.18|418.18|0
1641881250000|2022-01-11 06:07:30|420.3|418.3|420.3|418.3|420.3|418.3|420.3|418.3|0
1641881260000|2022-01-11 06:07:40|420.55|418.55|420.55|418.55|420.55|418.55|420.55|418.55|0
1641881290000|2022-01-11 06:08:10|420.42|418.42|420.06|418.06|420.42|418.42|420.06|418.06|0
1641881300000|2022-01-11 06:08:20|420.3|418.3|420.55|418.55|420.55|418.55|420.3|418.3|0
1641881310000|2022-01-11 06:08:30|420.79|418.79|420.55|418.55|420.79|418.79|420.55|418.55|0
1641881320000|2022-01-11 06:08:40|420.67|418.67|420.55|418.55|420.79|418.79|420.55|418.55|0
1641881330000|2022-01-11 06:08:50|420.3|418.3|420.06|418.06|420.3|418.3|420.06|418.06|0
1641881340000|2022-01-11 06:09:00|419.93|417.93|420.3|418.3|420.55|418.55|419.81|417.81|0
1641881350000|2022-01-11 06:09:10|420.67|418.67|420.79|418.79|420.79|418.79|420.67|418.67|0
1641881360000|2022-01-11 06:09:20|420.67|418.67|420.06|418.06|420.67|418.67|420.06|418.06|0
1641881370000|2022-01-11 06:09:30|419.81|417.81|419.81|417.81|420.06|418.06|419.81|417.81|0
1641881380000|2022-01-11 06:09:40|419.57|417.57|419.57|417.57|419.57|417.57|419.57|417.57|0
1641881390000|2022-01-11 06:09:50|419.32|417.32|419.57|417.57|419.57|417.57|419.32|417.32|0
1641881400000|2022-01-11 06:10:00|419.44|417.44|419.57|417.57|419.57|417.57|419.44|417.44|0
1641881410000|2022-01-11 06:10:10|419.81|417.81|419.32|417.32|419.81|417.81|419.32|417.32|0
1641881420000|2022-01-11 06:10:20|419.57|417.57|419.57|417.57|419.57|417.57|419.57|417.57|0
1641881440000|2022-01-11 06:10:40|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1641881450000|2022-01-11 06:10:50|419.57|417.57|419.32|417.32|419.57|417.57|419.32|417.32|0
1641881460000|2022-01-11 06:11:00|419.57|417.57|419.08|417.08|419.57|417.57|419.08|417.08|0
1641881470000|2022-01-11 06:11:10|418.95|416.95|418.95|416.95|419.08|417.08|418.95|416.95|0
1641881480000|2022-01-11 06:11:20|418.83|416.83|418.83|416.83|418.83|416.83|418.83|416.83|0
1641881490000|2022-01-11 06:11:30|419.08|417.08|419.57|417.57|419.57|417.57|419.08|417.08|0
1641881500000|2022-01-11 06:11:40|419.32|417.32|419.08|417.08|419.32|417.32|419.08|417.08|0
1641881510000|2022-01-11 06:11:50|418.83|416.83|418.83|416.83|418.83|416.83|418.83|416.83|0
1641881520000|2022-01-11 06:12:00|419.08|417.08|419.08|417.08|419.08|417.08|418.83|416.83|0
1641881530000|2022-01-11 06:12:10|419.2|417.2|418.83|416.83|419.2|417.2|418.83|416.83|0
1641881540000|2022-01-11 06:12:20|418.59|416.59|418.83|416.83|418.83|416.83|418.59|416.59|0
1641881550000|2022-01-11 06:12:30|418.95|416.95|419.32|417.32|419.32|417.32|418.95|416.95|0
1641881560000|2022-01-11 06:12:40|419.57|417.57|419.32|417.32|419.57|417.57|419.32|417.32|0
1641881570000|2022-01-11 06:12:50|419.57|417.57|419.57|417.57|419.57|417.57|419.57|417.57|0
1641881580000|2022-01-11 06:13:00|420.06|418.06|420.06|418.06|420.06|418.06|419.93|417.93|0
1641881590000|2022-01-11 06:13:10|420.18|418.18|420.3|418.3|420.3|418.3|420.18|418.18|0
1641881600000|2022-01-11 06:13:20|420.06|418.06|420.3|418.3|420.55|418.55|420.06|418.06|0
1641881610000|2022-01-11 06:13:30|420.55|418.55|420.55|418.55|420.55|418.55|420.55|418.55|0
1641881620000|2022-01-11 06:13:40|420.42|418.42|420.06|418.06|420.55|418.55|420.06|418.06|0
1641881630000|2022-01-11 06:13:50|420.3|418.3|420.3|418.3|420.3|418.3|420.3|418.3|0
1641881640000|2022-01-11 06:14:00|420.42|418.42|420.79|418.79|420.79|418.79|420.42|418.42|0
1641881650000|2022-01-11 06:14:10|420.3|418.3|420.3|418.3|420.3|418.3|420.06|418.06|0
1641881660000|2022-01-11 06:14:20|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641881670000|2022-01-11 06:14:30|420.3|418.3|420.3|418.3|420.3|418.3|420.3|418.3|0
1641881680000|2022-01-11 06:14:40|420.55|418.55|420.55|418.55|420.55|418.55|420.55|418.55|0
1641881690000|2022-01-11 06:14:50|420.3|418.3|420.55|418.55|420.55|418.55|420.3|418.3|0
1641881700000|2022-01-11 06:15:00|420.42|418.42|420.06|418.06|420.55|418.55|420.06|418.06|0
1641881710000|2022-01-11 06:15:10|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1641881720000|2022-01-11 06:15:20|419.68|417.68|420.06|418.06|420.06|418.06|419.68|417.68|0
1641881730000|2022-01-11 06:15:30|420.17|418.17|420.3|418.3|420.3|418.3|420.17|418.17|0
1641881740000|2022-01-11 06:15:40|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641881750000|2022-01-11 06:15:50|419.81|417.81|420.55|418.55|420.55|418.55|419.81|417.81|0
1641881760000|2022-01-11 06:16:00|420.3|418.3|419.93|417.93|420.3|418.3|419.93|417.93|0
1641881770000|2022-01-11 06:16:10|420.06|418.06|420.3|418.3|420.3|418.3|420.06|418.06|0
1641881780000|2022-01-11 06:16:20|420.79|418.79|420.55|418.55|420.79|418.79|420.55|418.55|0
1641881790000|2022-01-11 06:16:30|420.3|418.3|420.3|418.3|420.3|418.3|420.3|418.3|0
1641881800000|2022-01-11 06:16:40|420.06|418.06|419.93|417.93|420.06|418.06|419.93|417.93|0
1641881810000|2022-01-11 06:16:50|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1641881820000|2022-01-11 06:17:00|419.93|417.93|419.93|417.93|419.93|417.93|419.81|417.81|0
1641881830000|2022-01-11 06:17:10|419.81|417.81|419.81|417.81|419.93|417.93|419.81|417.81|0
1641881840000|2022-01-11 06:17:20|419.57|417.57|420.06|418.06|420.06|418.06|419.57|417.57|0
1641881850000|2022-01-11 06:17:30|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1641881860000|2022-01-11 06:17:40|419.57|417.57|419.81|417.81|419.81|417.81|419.57|417.57|0
1641881870000|2022-01-11 06:17:50|420.06|418.06|419.81|417.81|420.06|418.06|419.81|417.81|0
1641881890000|2022-01-11 06:18:10|420.06|418.06|420.17|418.17|420.17|418.17|420.06|418.06|0
1641881900000|2022-01-11 06:18:20|420.06|418.06|419.93|417.93|420.06|418.06|419.93|417.93|0
1641881910000|2022-01-11 06:18:30|419.81|417.81|420.17|418.17|420.17|418.17|419.81|417.81|0
1641881920000|2022-01-11 06:18:40|420.3|418.3|420.3|418.3|420.3|418.3|420.3|418.3|0
1641881930000|2022-01-11 06:18:50|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641881960000|2022-01-11 06:19:20|420.42|418.42|420.06|418.06|420.42|418.42|420.06|418.06|0
1641881970000|2022-01-11 06:19:30|419.93|417.93|419.93|417.93|419.93|417.93|419.81|417.81|0
1641881980000|2022-01-11 06:19:40|420.06|418.06|419.93|417.93|420.06|418.06|419.93|417.93|0
1641881990000|2022-01-11 06:19:50|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641882000000|2022-01-11 06:20:00|420.3|418.3|420.3|418.3|420.3|418.3|420.3|418.3|0
1641882010000|2022-01-11 06:20:10|420.06|418.06|420.06|418.06|420.06|418.06|420.06|418.06|0
1641882020000|2022-01-11 06:20:20|420.3|418.3|420.17|418.17|420.3|418.3|420.17|418.17|0
1641882030000|2022-01-11 06:20:30|420.06|418.06|420.05|418.05|420.06|418.06|420.05|418.05|0
1641882040000|2022-01-11 06:20:40|419.81|417.81|419.57|417.57|419.81|417.81|419.57|417.57|0
1641882050000|2022-01-11 06:20:50|419.81|417.81|419.57|417.57|420.05|418.05|419.57|417.57|0
1641882070000|2022-01-11 06:21:10|419.81|417.81|419.81|417.81|419.81|417.81|419.81|417.81|0
1641882080000|2022-01-11 06:21:20|420.05|418.05|419.68|417.68|420.05|418.05|419.68|417.68|0
1641882090000|2022-01-11 06:21:30|419.81|417.81|420.05|418.05|420.05|418.05|419.81|417.81|0
1641882100000|2022-01-11 06:21:40|420.17|418.17|420.05|418.05|420.17|418.17|420.05|418.05|0
1641882110000|2022-01-11 06:21:50|420.17|418.17|420.05|418.05|420.17|418.17|420.05|418.05|0
1641882120000|2022-01-11 06:22:00|420.54|418.54|420.54|418.54|420.54|418.54|420.54|418.54|0
1641882130000|2022-01-11 06:22:10|420.42|418.42|420.54|418.54|420.54|418.54|420.42|418.42|0
1641882140000|2022-01-11 06:22:20|420.42|418.42|420.54|418.54|420.54|418.54|420.3|418.3|0
1641882150000|2022-01-11 06:22:30|420.42|418.42|420.54|418.54|420.54|418.54|420.42|418.42|0
1641882180000|2022-01-11 06:23:00|420.05|418.05|420.05|418.05|420.05|418.05|420.05|418.05|0
1641882190000|2022-01-11 06:23:10|420.17|418.17|420.17|418.17|420.17|418.17|420.17|418.17|0
1641882200000|2022-01-11 06:23:20|420.3|418.3|420.42|418.42|420.54|418.54|420.3|418.3|0
1641882210000|2022-01-11 06:23:30|420.54|418.54|421.03|419.03|421.03|419.03|420.54|418.54|0
1641882220000|2022-01-11 06:23:40|420.79|418.79|420.79|418.79|420.79|418.79|420.79|418.79|0
1641882240000|2022-01-11 06:24:00|420.54|418.54|420.54|418.54|420.54|418.54|420.54|418.54|0
1641882260000|2022-01-11 06:24:20|420.66|418.66|420.66|418.66|420.66|418.66|420.66|418.66|0
1641882270000|2022-01-11 06:24:30|420.79|418.79|420.54|418.54|420.79|418.79|420.3|418.3|0
1641882280000|2022-01-11 06:24:40|420.42|418.42|420.42|418.42|420.42|418.42|420.42|418.42|0
1641882290000|2022-01-11 06:24:50|420.3|418.3|419.81|417.81|420.3|418.3|419.81|417.81|0
1641882300000|2022-01-11 06:25:00|419.93|417.93|419.93|417.93|420.05|418.05|419.93|417.93|0
1641882310000|2022-01-11 06:25:10|419.81|417.81|419.56|417.56|419.81|417.81|419.56|417.56|0
1641882320000|2022-01-11 06:25:20|419.44|417.44|419.44|417.44|419.44|417.44|419.32|417.32|0
1641882330000|2022-01-11 06:25:30|419.32|417.32|419.56|417.56|419.56|417.56|419.32|417.32|0
1641882340000|2022-01-11 06:25:40|419.32|417.32|419.32|417.32|419.32|417.32|419.32|417.32|0
1641882350000|2022-01-11 06:25:50|419.44|417.44|419.44|417.44|419.44|417.44|419.44|417.44|0
1641882360000|2022-01-11 06:26:00|419.32|417.32|419.32|417.32|419.44|417.44|419.32|417.32|0
1641882370000|2022-01-11 06:26:10|419.44|417.44|419.56|417.56|419.56|417.56|419.32|417.32|0
1641882380000|2022-01-11 06:26:20|419.32|417.32|419.32|417.32|419.32|417.32|419.32|417.32|0
1641882390000|2022-01-11 06:26:30|419.07|417.07|419.07|417.07|419.07|417.07|419.07|417.07|0
1641882420000|2022-01-11 06:27:00|418.95|416.95|418.83|416.83|418.95|416.95|418.83|416.83|0
1641882430000|2022-01-11 06:27:10|418.58|416.58|418.83|416.83|418.83|416.83|418.58|416.58|0
1641882450000|2022-01-11 06:27:30|418.95|416.95|418.83|416.83|418.95|416.95|418.83|416.83|0
1641882460000|2022-01-11 06:27:40|418.58|416.58|418.58|416.58|418.83|416.83|418.58|416.58|0
1641882470000|2022-01-11 06:27:50|418.7|416.7|418.7|416.7|418.83|416.83|418.7|416.7|0
1641882480000|2022-01-11 06:28:00|418.83|416.83|419.07|417.07|419.07|417.07|418.83|416.83|0
1641882490000|2022-01-11 06:28:10|419.19|417.19|419.07|417.07|419.19|417.19|419.07|417.07|0
1641882500000|2022-01-11 06:28:20|418.95|416.95|418.7|416.7|419.07|417.07|418.7|416.7|0
1641882510000|2022-01-11 06:28:30|418.58|416.58|418.83|416.83|418.83|416.83|418.58|416.58|0
1641882540000|2022-01-11 06:29:00|418.58|416.58|418.58|416.58|418.58|416.58|418.58|416.58|0
1641882550000|2022-01-11 06:29:10|418.7|416.7|418.46|416.46|418.7|416.7|418.34|416.34|0
1641882560000|2022-01-11 06:29:20|417.85|415.85|417.85|415.85|417.85|415.85|417.85|415.85|0
1641882570000|2022-01-11 06:29:30|417.97|415.97|417.97|415.97|417.97|415.97|417.97|415.97|0
1641882580000|2022-01-11 06:29:40|417.85|415.85|417.6|415.6|417.85|415.85|417.6|415.6|0
1641882590000|2022-01-11 06:29:50|417.85|415.85|417.6|415.6|417.85|415.85|417.6|415.6|0
1641882600000|2022-01-11 06:30:00|417.85|415.85|418.09|416.09|418.09|416.09|417.85|415.85|0
1641882620000|2022-01-11 06:30:20|418.21|416.21|418.34|416.34|418.34|416.34|418.21|416.21|0
1641882630000|2022-01-11 06:30:30|418.09|416.09|417.97|415.97|418.09|416.09|417.97|415.97|0
1641882640000|2022-01-11 06:30:40|417.85|415.85|417.85|415.85|417.85|415.85|417.72|415.72|0
1641882650000|2022-01-11 06:30:50|417.6|415.6|417.72|415.72|417.72|415.72|417.6|415.6|0
1641882660000|2022-01-11 06:31:00|417.6|415.6|417.36|415.36|417.6|415.6|417.36|415.36|0
1641882670000|2022-01-11 06:31:10|417.6|415.6|417.36|415.36|417.6|415.6|417.36|415.36|0
1641882690000|2022-01-11 06:31:30|417.6|415.6|417.6|415.6|417.6|415.6|417.6|415.6|0
1641882700000|2022-01-11 06:31:40|417.85|415.85|418.09|416.09|418.21|416.21|417.85|415.85|0
1641882710000|2022-01-11 06:31:50|418.21|416.21|418.09|416.09|418.21|416.21|418.09|416.09|0
1641882720000|2022-01-11 06:32:00|418.34|416.34|418.34|416.34|418.34|416.34|418.34|416.34|0
1641882730000|2022-01-11 06:32:10|418.45|416.45|418.58|416.58|418.58|416.58|418.45|416.45|0
1641882740000|2022-01-11 06:32:20|418.83|416.83|418.83|416.83|418.83|416.83|418.83|416.83|0
1641882760000|2022-01-11 06:32:40|418.94|416.94|418.83|416.83|418.94|416.94|418.83|416.83|0
1641882770000|2022-01-11 06:32:50|419.07|417.07|419.32|417.32|419.32|417.32|419.07|417.07|0
1641882790000|2022-01-11 06:33:10|419.56|417.56|419.56|417.56|419.56|417.56|419.56|417.56|0
1641882800000|2022-01-11 06:33:20|419.32|417.32|419.32|417.32|419.32|417.32|419.32|417.32|0
1641882830000|2022-01-11 06:33:50|419.56|417.56|419.81|417.81|419.81|417.81|419.56|417.56|0
1641882850000|2022-01-11 06:34:10|420.29|418.29|420.29|418.29|420.54|418.54|420.29|418.29|0
1641882860000|2022-01-11 06:34:20|420.54|418.54|420.41|418.41|420.54|418.54|420.41|418.41|0
1641882870000|2022-01-11 06:34:30|420.54|418.54|420.05|418.05|420.54|418.54|420.05|418.05|0
1641882880000|2022-01-11 06:34:40|419.92|417.92|420.05|418.05|420.05|418.05|419.92|417.92|0
1641882890000|2022-01-11 06:34:50|419.8|417.8|419.8|417.8|419.8|417.8|419.8|417.8|0
1641882900000|2022-01-11 06:35:00|420.05|418.05|420.17|418.17|420.17|418.17|420.05|418.05|0
1641882910000|2022-01-11 06:35:10|420.29|418.29|420.05|418.05|420.29|418.29|420.05|418.05|0
1641882930000|2022-01-11 06:35:30|420.17|418.17|420.29|418.29|420.29|418.29|420.17|418.17|0
1641882940000|2022-01-11 06:35:40|420.05|418.05|420.05|418.05|420.05|418.05|420.05|418.05|0
1641882950000|2022-01-11 06:35:50|420.54|418.54|420.54|418.54|420.54|418.54|420.54|418.54|0
1641882960000|2022-01-11 06:36:00|420.78|418.78|420.78|418.78|420.78|418.78|420.78|418.78|0
1641882970000|2022-01-11 06:36:10|420.9|418.9|421.03|419.03|421.03|419.03|420.78|418.78|0
1641882980000|2022-01-11 06:36:20|420.9|418.9|420.78|418.78|420.9|418.9|420.78|418.78|0
1641882990000|2022-01-11 06:36:30|421.03|419.03|421.52|419.52|421.52|419.52|421.03|419.03|0
1641883000000|2022-01-11 06:36:40|421.27|419.27|421.52|419.52|421.52|419.52|421.27|419.27|0
1641883010000|2022-01-11 06:36:50|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1641883020000|2022-01-11 06:37:00|421.27|419.27|421.27|419.27|421.52|419.52|421.27|419.27|0
1641883030000|2022-01-11 06:37:10|421.15|419.15|421.15|419.15|421.15|419.15|421.03|419.03|0
1641883040000|2022-01-11 06:37:20|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|0
1641883060000|2022-01-11 06:37:40|420.78|418.78|420.54|418.54|420.78|418.78|420.54|418.54|0
1641883080000|2022-01-11 06:38:00|420.66|418.66|420.41|418.41|420.66|418.66|420.41|418.41|0
1641883090000|2022-01-11 06:38:10|420.54|418.54|420.17|418.17|420.54|418.54|420.17|418.17|0
1641883100000|2022-01-11 06:38:20|420.29|418.29|420.17|418.17|420.29|418.29|420.05|418.05|0
1641883110000|2022-01-11 06:38:30|420.29|418.29|420.05|418.05|420.29|418.29|420.05|418.05|0
1641883120000|2022-01-11 06:38:40|419.8|417.8|419.68|417.68|419.8|417.8|419.68|417.68|0
1641883130000|2022-01-11 06:38:50|419.8|417.8|419.43|417.43|419.8|417.8|419.43|417.43|0
1641883140000|2022-01-11 06:39:00|419.56|417.56|419.07|417.07|419.56|417.56|419.07|417.07|0
1641883150000|2022-01-11 06:39:10|418.94|416.94|418.82|416.82|418.94|416.94|418.82|416.82|0
1641883170000|2022-01-11 06:39:30|419.07|417.07|419.56|417.56|419.56|417.56|419.07|417.07|0
1641883180000|2022-01-11 06:39:40|419.31|417.31|419.07|417.07|419.31|417.31|419.07|417.07|0
1641883190000|2022-01-11 06:39:50|418.82|416.82|418.58|416.58|418.82|416.82|418.58|416.58|0
1641883200000|2022-01-11 06:40:00|418.82|416.82|418.82|416.82|418.82|416.82|418.82|416.82|0
1641883210000|2022-01-11 06:40:10|418.94|416.94|419.07|417.07|419.07|417.07|418.82|416.82|0
1641883220000|2022-01-11 06:40:20|418.82|416.82|418.58|416.58|418.82|416.82|418.58|416.58|0
1641883230000|2022-01-11 06:40:30|418.82|416.82|418.94|416.94|419.07|417.07|418.82|416.82|0
1641883240000|2022-01-11 06:40:40|419.07|417.07|418.94|416.94|419.07|417.07|418.94|416.94|0
1641883250000|2022-01-11 06:40:50|419.07|417.07|418.94|416.94|419.07|417.07|418.94|416.94|0
1641883260000|2022-01-11 06:41:00|418.82|416.82|418.82|416.82|418.82|416.82|418.82|416.82|0
1641883270000|2022-01-11 06:41:10|418.58|416.58|419.07|417.07|419.07|417.07|418.58|416.58|0
1641883280000|2022-01-11 06:41:20|418.94|416.94|418.82|416.82|419.07|417.07|418.82|416.82|0
1641883300000|2022-01-11 06:41:40|418.58|416.58|417.84|415.84|418.58|416.58|417.84|415.84|0
1641883310000|2022-01-11 06:41:50|417.6|415.6|417.47|415.47|417.72|415.72|417.47|415.47|0
1641883320000|2022-01-11 06:42:00|417.35|415.35|417.47|415.47|417.6|415.6|417.35|415.35|0
1641883330000|2022-01-11 06:42:10|417.6|415.6|417.35|415.35|417.6|415.6|417.35|415.35|0
1641883340000|2022-01-11 06:42:20|417.47|415.47|417.35|415.35|417.47|415.47|417.35|415.35|0
1641883350000|2022-01-11 06:42:30|417.11|415.11|418.09|416.09|418.09|416.09|417.11|415.11|0
1641883360000|2022-01-11 06:42:40|418.33|416.33|418.21|416.21|418.33|416.33|418.09|416.09|0
1641883370000|2022-01-11 06:42:50|418.09|416.09|418.21|416.21|418.21|416.21|418.09|416.09|0
1641883380000|2022-01-11 06:43:00|418.33|416.33|418.33|416.33|418.33|416.33|418.33|416.33|0
1641883390000|2022-01-11 06:43:10|417.6|415.6|417.72|415.72|417.72|415.72|417.6|415.6|0
1641883400000|2022-01-11 06:43:20|418.09|416.09|417.84|415.84|418.09|416.09|417.84|415.84|0
1641883410000|2022-01-11 06:43:30|418.09|416.09|418.33|416.33|418.33|416.33|418.09|416.09|0
1641883420000|2022-01-11 06:43:40|418.09|416.09|418.09|416.09|418.09|416.09|418.09|416.09|0
1641883430000|2022-01-11 06:43:50|417.96|415.96|417.72|415.72|417.96|415.96|417.72|415.72|0
1641883440000|2022-01-11 06:44:00|417.84|415.84|417.6|415.6|417.84|415.84|417.6|415.6|0
1641883450000|2022-01-11 06:44:10|417.72|415.72|417.47|415.47|417.72|415.72|417.23|415.23|0
1641883460000|2022-01-11 06:44:20|417.35|415.35|417.6|415.6|417.6|415.6|417.35|415.35|0
1641883470000|2022-01-11 06:44:30|417.47|415.47|417.35|415.35|417.47|415.47|417.35|415.35|0
1641883480000|2022-01-11 06:44:40|417.11|415.11|417.11|415.11|417.11|415.11|417.11|415.11|0
1641883490000|2022-01-11 06:44:50|417.23|415.23|417.11|415.11|417.35|415.35|417.11|415.11|0
1641883500000|2022-01-11 06:45:00|417.23|415.23|417.35|415.35|417.35|415.35|417.23|415.23|0
1641883510000|2022-01-11 06:45:10|417.47|415.47|417.47|415.47|417.6|415.6|417.47|415.47|0
1641883520000|2022-01-11 06:45:20|417.35|415.35|417.84|415.84|417.84|415.84|417.35|415.35|0
1641883530000|2022-01-11 06:45:30|417.6|415.6|417.84|415.84|417.84|415.84|417.6|415.6|0
1641883540000|2022-01-11 06:45:40|418.09|416.09|418.09|416.09|418.09|416.09|417.84|415.84|0
1641883550000|2022-01-11 06:45:50|418.2|416.2|418.09|416.09|418.2|416.2|418.09|416.09|0
1641883560000|2022-01-11 06:46:00|418.2|416.2|418.33|416.33|418.33|416.33|418.2|416.2|0
1641883570000|2022-01-11 06:46:10|418.2|416.2|418.33|416.33|418.33|416.33|418.2|416.2|0
1641883580000|2022-01-11 06:46:20|418.09|416.09|417.84|415.84|418.09|416.09|417.84|415.84|0
1641883590000|2022-01-11 06:46:30|417.35|415.35|417.47|415.47|417.6|415.6|417.35|415.35|0
1641883600000|2022-01-11 06:46:40|417.6|415.6|417.6|415.6|417.6|415.6|417.6|415.6|0
1641883610000|2022-01-11 06:46:50|417.72|415.72|417.72|415.72|417.72|415.72|417.6|415.6|0
1641883620000|2022-01-11 06:47:00|417.71|415.71|417.6|415.6|417.71|415.71|417.6|415.6|0
1641883630000|2022-01-11 06:47:10|417.35|415.35|417.35|415.35|417.35|415.35|417.35|415.35|0
1641883640000|2022-01-11 06:47:20|417.47|415.47|417.6|415.6|417.6|415.6|417.47|415.47|0
1641883660000|2022-01-11 06:47:40|417.35|415.35|417.6|415.6|417.6|415.6|417.35|415.35|0
1641883670000|2022-01-11 06:47:50|417.84|415.84|417.84|415.84|417.84|415.84|417.84|415.84|0
1641883680000|2022-01-11 06:48:00|417.6|415.6|417.6|415.6|417.6|415.6|417.6|415.6|0
1641883690000|2022-01-11 06:48:10|417.11|415.11|417.11|415.11|417.11|415.11|417.11|415.11|0
1641883710000|2022-01-11 06:48:30|417.23|415.23|417.22|415.22|417.23|415.23|417.22|415.22|0
1641883720000|2022-01-11 06:48:40|417.35|415.35|417.11|415.11|417.35|415.35|417.11|415.11|0
1641883730000|2022-01-11 06:48:50|416.86|414.86|416.86|414.86|417.11|415.11|416.86|414.86|0
1641883740000|2022-01-11 06:49:00|416.98|414.98|417.6|415.6|417.6|415.6|416.98|414.98|0
1641883750000|2022-01-11 06:49:10|417.47|415.47|417.22|415.22|417.47|415.47|417.22|415.22|0
1641883760000|2022-01-11 06:49:20|417.35|415.35|417.22|415.22|417.35|415.35|417.11|415.11|0
1641883770000|2022-01-11 06:49:30|417.35|415.35|417.22|415.22|417.35|415.35|417.22|415.22|0
1641883780000|2022-01-11 06:49:40|417.35|415.35|417.35|415.35|417.35|415.35|417.22|415.22|0
1641883790000|2022-01-11 06:49:50|417.6|415.6|417.6|415.6|417.6|415.6|417.6|415.6|0
1641883800000|2022-01-11 06:50:00|417.47|415.47|417.47|415.47|417.6|415.6|417.47|415.47|0
1641883810000|2022-01-11 06:50:10|417.11|415.11|417.11|415.11|417.11|415.11|416.98|414.98|0
1641883820000|2022-01-11 06:50:20|416.86|414.86|416.62|414.62|416.86|414.86|416.62|414.62|0
1641883830000|2022-01-11 06:50:30|416.37|414.37|416.13|414.13|416.37|414.37|415.88|413.88|0
1641883840000|2022-01-11 06:50:40|415.88|413.88|415.76|413.76|415.88|413.88|415.76|413.76|0
1641883850000|2022-01-11 06:50:50|415.64|413.64|415.64|413.64|415.64|413.64|415.51|413.51|0
1641883860000|2022-01-11 06:51:00|415.39|413.39|415.39|413.39|415.39|413.39|415.39|413.39|0
1641883870000|2022-01-11 06:51:10|415.27|413.27|415.15|413.15|415.27|413.27|415.15|413.15|0
1641883880000|2022-01-11 06:51:20|415.27|413.27|415.39|413.39|415.39|413.39|415.15|413.15|0
1641883890000|2022-01-11 06:51:30|415.15|413.15|415.39|413.39|415.39|413.39|415.15|413.15|0
1641883900000|2022-01-11 06:51:40|415.64|413.64|415.02|413.02|415.64|413.64|415.02|413.02|0
1641883910000|2022-01-11 06:51:50|415.15|413.15|414.9|412.9|415.15|413.15|414.66|412.66|0
1641883920000|2022-01-11 06:52:00|415.15|413.15|415.39|413.39|415.39|413.39|415.15|413.15|0
1641883930000|2022-01-11 06:52:10|415.64|413.64|416.13|414.13|416.13|414.13|415.64|413.64|0
1641883940000|2022-01-11 06:52:20|415.88|413.88|416.13|414.13|416.13|414.13|415.88|413.88|0
1641883960000|2022-01-11 06:52:40|416.62|414.62|416.86|414.86|416.86|414.86|416.62|414.62|0
1641883970000|2022-01-11 06:52:50|416.62|414.62|416.37|414.37|416.62|414.62|416.37|414.37|0
1641883990000|2022-01-11 06:53:10|416.62|414.62|416.86|414.86|416.86|414.86|416.62|414.62|0
1641884000000|2022-01-11 06:53:20|416.73|414.73|416.49|414.49|416.73|414.73|416.49|414.49|0
1641884010000|2022-01-11 06:53:30|416.62|414.62|416.73|414.73|416.86|414.86|416.62|414.62|0
1641884020000|2022-01-11 06:53:40|416.86|414.86|416.86|414.86|416.86|414.86|416.86|414.86|0
1641884030000|2022-01-11 06:53:50|416.62|414.62|416.62|414.62|416.62|414.62|416.62|414.62|0
1641884040000|2022-01-11 06:54:00|416.37|414.37|416.62|414.62|416.86|414.86|416.37|414.37|0
1641884050000|2022-01-11 06:54:10|416.37|414.37|416.37|414.37|416.37|414.37|416.37|414.37|0
1641884060000|2022-01-11 06:54:20|416.13|414.13|416.13|414.13|416.24|414.24|416.13|414.13|0
1641884070000|2022-01-11 06:54:30|416.24|414.24|416.13|414.13|416.24|414.24|416.13|414.13|0
1641884080000|2022-01-11 06:54:40|416.24|414.24|416.13|414.13|416.24|414.24|416.13|414.13|0
1641884090000|2022-01-11 06:54:50|416|414|415.88|413.88|416|414|415.75|413.75|0
1641884100000|2022-01-11 06:55:00|416.13|414.13|416.13|414.13|416.24|414.24|416.13|414.13|0
1641884110000|2022-01-11 06:55:10|416.37|414.37|416.37|414.37|416.37|414.37|416.37|414.37|0
1641884130000|2022-01-11 06:55:30|416.13|414.13|416.37|414.37|416.37|414.37|416.13|414.13|0
1641884140000|2022-01-11 06:55:40|416.24|414.24|416.37|414.37|416.37|414.37|416.24|414.24|0
1641884150000|2022-01-11 06:55:50|416.62|414.62|416.62|414.62|416.62|414.62|416.62|414.62|0
1641884160000|2022-01-11 06:56:00|416.49|414.49|416.62|414.62|416.62|414.62|416.49|414.49|0
1641884170000|2022-01-11 06:56:10|416.73|414.73|416.62|414.62|416.73|414.73|416.62|414.62|0
1641884180000|2022-01-11 06:56:20|416.86|414.86|416.86|414.86|416.86|414.86|416.86|414.86|0
1641884190000|2022-01-11 06:56:30|417.1|415.1|417.1|415.1|417.1|415.1|417.1|415.1|0
1641884210000|2022-01-11 06:56:50|417.35|415.35|417.1|415.1|417.35|415.35|417.1|415.1|0
1641884220000|2022-01-11 06:57:00|417.35|415.35|417.35|415.35|417.35|415.35|417.35|415.35|0
1641884240000|2022-01-11 06:57:20|417.47|415.47|417.35|415.35|417.59|415.59|417.35|415.35|0
1641884250000|2022-01-11 06:57:30|417.59|415.59|417.35|415.35|417.59|415.59|417.35|415.35|0
1641884260000|2022-01-11 06:57:40|417.59|415.59|417.71|415.71|417.84|415.84|417.59|415.59|0
1641884270000|2022-01-11 06:57:50|418.08|416.08|418.08|416.08|418.08|416.08|418.08|416.08|0
1641884280000|2022-01-11 06:58:00|418.57|416.57|418.57|416.57|418.82|416.82|418.57|416.57|0
1641884290000|2022-01-11 06:58:10|418.82|416.82|418.82|416.82|418.82|416.82|418.82|416.82|0
1641884300000|2022-01-11 06:58:20|418.57|416.57|418.57|416.57|418.57|416.57|418.57|416.57|0
1641884310000|2022-01-11 06:58:30|418.82|416.82|419.06|417.06|419.06|417.06|418.82|416.82|0
1641884320000|2022-01-11 06:58:40|418.93|416.93|418.93|416.93|418.93|416.93|418.82|416.82|0
1641884330000|2022-01-11 06:58:50|418.82|416.82|418.93|416.93|418.93|416.93|418.82|416.82|0
1641884340000|2022-01-11 06:59:00|418.82|416.82|418.82|416.82|418.82|416.82|418.82|416.82|0
1641884350000|2022-01-11 06:59:10|419.06|417.06|418.93|416.93|419.06|417.06|418.93|416.93|0
1641884360000|2022-01-11 06:59:20|418.82|416.82|418.82|416.82|418.82|416.82|418.69|416.69|0
1641884370000|2022-01-11 06:59:30|419.06|417.06|419.06|417.06|419.06|417.06|419.06|417.06|0
1641884380000|2022-01-11 06:59:40|419.31|417.31|419.18|417.18|419.31|417.31|419.06|417.06|0
1641884390000|2022-01-11 06:59:50|419.06|417.06|419.55|417.55|419.55|417.55|419.06|417.06|0
1641884400000|2022-01-11 07:00:00|420.29|418.29|420.53|418.53|420.53|418.53|420.04|418.04|0
1641884410000|2022-01-11 07:00:10|421.02|419.02|421.27|419.27|421.27|419.27|420.89|418.89|0
1641884420000|2022-01-11 07:00:20|421.02|419.02|420.12|418.12|421.1|419.1|420.12|418.12|0
1641884430000|2022-01-11 07:00:30|419.63|417.63|419.39|417.39|419.87|417.87|419.39|417.39|0
1641884440000|2022-01-11 07:00:40|419.87|417.87|420.24|418.24|420.36|418.36|419.87|417.87|0
1641884450000|2022-01-11 07:00:50|420.36|418.36|420.85|418.85|420.85|418.85|420.36|418.36|0
1641884460000|2022-01-11 07:01:00|420.61|418.61|420.61|418.61|420.61|418.61|420.36|418.36|0
1641884470000|2022-01-11 07:01:10|420.36|418.36|419.87|417.87|420.36|418.36|419.87|417.87|0
1641884480000|2022-01-11 07:01:20|419.75|417.75|419.14|417.14|419.75|417.75|419.14|417.14|0
1641884490000|2022-01-11 07:01:30|419.38|417.38|418.9|416.9|419.38|417.38|418.9|416.9|0
1641884500000|2022-01-11 07:01:40|419.14|417.14|418.9|416.9|419.14|417.14|418.65|416.65|0
1641884510000|2022-01-11 07:01:50|419.14|417.14|420.12|418.12|420.12|418.12|419.14|417.14|0
1641884520000|2022-01-11 07:02:00|419.87|417.87|420.36|418.36|420.36|418.36|419.87|417.87|0
1641884530000|2022-01-11 07:02:10|420.73|418.73|420.12|418.12|420.73|418.73|419.99|417.99|0
1641884540000|2022-01-11 07:02:20|420.24|418.24|420.12|418.12|420.24|418.24|420.12|418.12|0
1641884550000|2022-01-11 07:02:30|420.36|418.36|420.61|418.61|420.61|418.61|420.36|418.36|0
1641884560000|2022-01-11 07:02:40|420.12|418.12|420.36|418.36|420.36|418.36|420.12|418.12|0
1641884570000|2022-01-11 07:02:50|420.24|418.24|419.75|417.75|420.24|418.24|419.75|417.75|0
1641884580000|2022-01-11 07:03:00|419.5|417.5|419.38|417.38|419.75|417.75|419.38|417.38|0
1641884590000|2022-01-11 07:03:10|418.9|416.9|419.01|417.01|419.14|417.14|418.9|416.9|0
1641884600000|2022-01-11 07:03:20|418.89|416.89|418.41|416.41|418.89|416.89|418.41|416.41|0
1641884610000|2022-01-11 07:03:30|418.03|416.03|418.03|416.03|418.28|416.28|418.03|416.03|0
1641884620000|2022-01-11 07:03:40|418.16|416.16|417.3|415.3|418.16|416.16|417.3|415.3|0
1641884630000|2022-01-11 07:03:50|417.67|415.67|418.16|416.16|418.16|416.16|417.43|415.43|0
1641884640000|2022-01-11 07:04:00|418.65|416.65|418.41|416.41|418.65|416.65|418.41|416.41|0
1641884650000|2022-01-11 07:04:10|418.65|416.65|418.16|416.16|418.65|416.65|418.16|416.16|0
1641884660000|2022-01-11 07:04:20|418.28|416.28|417.92|415.92|418.41|416.41|417.92|415.92|0
1641884670000|2022-01-11 07:04:30|417.79|415.79|417.79|415.79|417.79|415.79|417.54|415.54|0
1641884680000|2022-01-11 07:04:40|417.92|415.92|417.92|415.92|417.92|415.92|417.92|415.92|0
1641884690000|2022-01-11 07:04:50|417.67|415.67|418.28|416.28|418.41|416.41|417.67|415.67|0
1641884700000|2022-01-11 07:05:00|418.41|416.41|417.67|415.67|418.41|416.41|417.67|415.67|0
1641884710000|2022-01-11 07:05:10|417.43|415.43|417.92|415.92|417.92|415.92|417.43|415.43|0
1641884720000|2022-01-11 07:05:20|418.16|416.16|418.4|416.4|418.4|416.4|418.16|416.16|0
1641884730000|2022-01-11 07:05:30|418.65|416.65|419.26|417.26|419.26|417.26|418.65|416.65|0
1641884740000|2022-01-11 07:05:40|418.89|416.89|419.14|417.14|419.14|417.14|418.89|416.89|0
1641884750000|2022-01-11 07:05:50|419.01|417.01|419.14|417.14|419.26|417.26|418.89|416.89|0
1641884760000|2022-01-11 07:06:00|418.77|416.77|418.89|416.89|419.14|417.14|418.77|416.77|0
1641884770000|2022-01-11 07:06:10|419.26|417.26|419.26|417.26|419.26|417.26|419.26|417.26|0
1641884780000|2022-01-11 07:06:20|419.5|417.5|419.5|417.5|419.63|417.63|419.5|417.5|0
1641884790000|2022-01-11 07:06:30|419.87|417.87|420.12|418.12|420.12|418.12|419.87|417.87|0
1641884800000|2022-01-11 07:06:40|419.99|417.99|420.23|418.23|420.23|418.23|419.87|417.87|0
1641884810000|2022-01-11 07:06:50|420.12|418.12|419.87|417.87|420.23|418.23|419.87|417.87|0
1641884820000|2022-01-11 07:07:00|419.63|417.63|419.99|417.99|419.99|417.99|419.63|417.63|0
1641884830000|2022-01-11 07:07:10|420.12|418.12|420.12|418.12|420.23|418.23|420.12|418.12|0
1641884840000|2022-01-11 07:07:20|420.23|418.23|420.61|418.61|420.61|418.61|420.12|418.12|0
1641884850000|2022-01-11 07:07:30|420.36|418.36|420.36|418.36|420.61|418.61|420.36|418.36|0
1641884860000|2022-01-11 07:07:40|420.48|418.48|420.48|418.48|420.48|418.48|420.36|418.36|0
1641884870000|2022-01-11 07:07:50|420.36|418.36|420.61|418.61|420.61|418.61|420.36|418.36|0
1641884880000|2022-01-11 07:08:00|420.36|418.36|420.61|418.61|420.61|418.61|420.12|418.12|0
1641884890000|2022-01-11 07:08:10|420.36|418.36|420.23|418.23|420.36|418.36|420.23|418.23|0
1641884900000|2022-01-11 07:08:20|420.61|418.61|420.72|418.72|420.85|418.85|420.61|418.61|0
1641884910000|2022-01-11 07:08:30|420.48|418.48|420.48|418.48|420.72|418.72|420.48|418.48|0
1641884920000|2022-01-11 07:08:40|420.61|418.61|420.72|418.72|420.72|418.72|420.61|418.61|0
1641884930000|2022-01-11 07:08:50|420.85|418.85|420.85|418.85|420.85|418.85|420.72|418.72|0
1641884940000|2022-01-11 07:09:00|420.72|418.72|420.61|418.61|420.72|418.72|420.48|418.48|0
1641884950000|2022-01-11 07:09:10|420.48|418.48|420.61|418.61|420.61|418.61|420.36|418.36|0
1641884960000|2022-01-11 07:09:20|420.85|418.85|420.72|418.72|420.85|418.85|420.72|418.72|0
1641884970000|2022-01-11 07:09:30|420.85|418.85|420.61|418.61|420.85|418.85|420.61|418.61|0
1641884980000|2022-01-11 07:09:40|420.85|418.85|420.85|418.85|421.09|419.09|420.85|418.85|0
1641884990000|2022-01-11 07:09:50|421.09|419.09|421.09|419.09|421.09|419.09|421.09|419.09|0
1641885000000|2022-01-11 07:10:00|420.85|418.85|420.97|418.97|421.09|419.09|420.85|418.85|0
1641885010000|2022-01-11 07:10:10|421.34|419.34|421.09|419.09|421.34|419.34|421.09|419.09|0
1641885020000|2022-01-11 07:10:20|420.97|418.97|420.85|418.85|421.09|419.09|420.85|418.85|0
1641885030000|2022-01-11 07:10:30|421.09|419.09|421.21|419.21|421.21|419.21|421.09|419.09|0
1641885040000|2022-01-11 07:10:40|421.09|419.09|421.21|419.21|421.34|419.34|421.09|419.09|0
1641885050000|2022-01-11 07:10:50|421.09|419.09|421.21|419.21|421.21|419.21|421.09|419.09|0
1641885060000|2022-01-11 07:11:00|421.09|419.09|421.09|419.09|421.34|419.34|421.09|419.09|0
1641885070000|2022-01-11 07:11:10|420.97|418.97|420.97|418.97|421.09|419.09|420.97|418.97|0
1641885080000|2022-01-11 07:11:20|420.85|418.85|419.87|417.87|420.85|418.85|419.87|417.87|0
1641885090000|2022-01-11 07:11:30|420.12|418.12|420.12|418.12|420.12|418.12|419.99|417.99|0
1641885100000|2022-01-11 07:11:40|419.87|417.87|419.5|417.5|419.87|417.87|419.5|417.5|0
1641885110000|2022-01-11 07:11:50|419.63|417.63|419.63|417.63|419.63|417.63|419.38|417.38|0
1641885120000|2022-01-11 07:12:00|419.38|417.38|419.38|417.38|419.5|417.5|419.38|417.38|0
1641885130000|2022-01-11 07:12:10|419.25|417.25|419.63|417.63|419.63|417.63|419.25|417.25|0
1641885140000|2022-01-11 07:12:20|419.87|417.87|419.63|417.63|419.87|417.87|419.63|417.63|0
1641885150000|2022-01-11 07:12:30|419.87|417.87|420.11|418.11|420.23|418.23|419.87|417.87|0
1641885160000|2022-01-11 07:12:40|419.87|417.87|419.87|417.87|419.87|417.87|419.87|417.87|0
1641885170000|2022-01-11 07:12:50|419.99|417.99|419.87|417.87|420.11|418.11|419.87|417.87|0
1641885180000|2022-01-11 07:13:00|420.11|418.11|420.11|418.11|420.11|418.11|420.11|418.11|0
1641885190000|2022-01-11 07:13:10|420.6|418.6|420.6|418.6|420.6|418.6|420.48|418.48|0
1641885200000|2022-01-11 07:13:20|420.72|418.72|420.85|418.85|420.85|418.85|420.6|418.6|0
1641885210000|2022-01-11 07:13:30|421.09|419.09|421.09|419.09|421.09|419.09|421.09|419.09|0
1641885220000|2022-01-11 07:13:40|420.85|418.85|420.85|418.85|420.85|418.85|420.85|418.85|0
1641885230000|2022-01-11 07:13:50|421.09|419.09|420.97|418.97|421.09|419.09|420.85|418.85|0
1641885240000|2022-01-11 07:14:00|421.09|419.09|420.72|418.72|421.09|419.09|420.72|418.72|0
1641885250000|2022-01-11 07:14:10|420.85|418.85|421.09|419.09|421.09|419.09|420.85|418.85|0
1641885260000|2022-01-11 07:14:20|421.34|419.34|421.34|419.34|421.34|419.34|421.34|419.34|0
1641885270000|2022-01-11 07:14:30|420.6|418.6|420.97|418.97|421.09|419.09|420.6|418.6|0
1641885280000|2022-01-11 07:14:40|421.21|419.21|421.21|419.21|421.21|419.21|421.09|419.09|0
1641885290000|2022-01-11 07:14:50|421.34|419.34|420.85|418.85|421.34|419.34|420.85|418.85|0
1641885300000|2022-01-11 07:15:00|420.97|418.97|420.85|418.85|420.97|418.97|420.85|418.85|0
1641885310000|2022-01-11 07:15:10|421.09|419.09|421.09|419.09|421.09|419.09|421.09|419.09|0
1641885320000|2022-01-11 07:15:20|421.21|419.21|421.7|419.7|421.7|419.7|421.21|419.21|0
1641885330000|2022-01-11 07:15:30|421.58|419.58|421.58|419.58|421.7|419.7|421.58|419.58|0
1641885340000|2022-01-11 07:15:40|421.7|419.7|422.07|420.07|422.07|420.07|421.7|419.7|0
1641885350000|2022-01-11 07:15:50|422.32|420.32|422.19|420.19|422.32|420.32|422.07|420.07|0
1641885360000|2022-01-11 07:16:00|422.32|420.32|422.56|420.56|422.56|420.56|422.32|420.32|0
1641885370000|2022-01-11 07:16:10|422.81|420.81|422.81|420.81|422.81|420.81|422.81|420.81|0
1641885380000|2022-01-11 07:16:20|422.92|420.92|422.56|420.56|422.92|420.92|422.56|420.56|0
1641885390000|2022-01-11 07:16:30|422.92|420.92|423.05|421.05|423.05|421.05|422.92|420.92|0
1641885410000|2022-01-11 07:16:50|422.81|420.81|422.56|420.56|422.81|420.81|422.56|420.56|0
1641885420000|2022-01-11 07:17:00|422.81|420.81|423.05|421.05|423.05|421.05|422.81|420.81|0
1641885430000|2022-01-11 07:17:10|423.3|421.3|423.3|421.3|423.3|421.3|423.3|421.3|0
1641885440000|2022-01-11 07:17:20|423.17|421.17|423.05|421.05|423.17|421.17|423.05|421.05|0
1641885450000|2022-01-11 07:17:30|423.17|421.17|423.54|421.54|423.54|421.54|423.17|421.17|0
1641885460000|2022-01-11 07:17:40|423.79|421.79|423.79|421.79|423.79|421.79|423.79|421.79|0
1641885470000|2022-01-11 07:17:50|423.66|421.66|423.54|421.54|423.79|421.79|423.54|421.54|0
1641885480000|2022-01-11 07:18:00|423.79|421.79|423.54|421.54|423.79|421.79|423.54|421.54|0
1641885500000|2022-01-11 07:18:20|423.3|421.3|423.54|421.54|423.54|421.54|423.3|421.3|0
1641885510000|2022-01-11 07:18:30|423.78|421.78|423.78|421.78|423.78|421.78|423.78|421.78|0
1641885520000|2022-01-11 07:18:40|423.54|421.54|423.54|421.54|423.54|421.54|423.54|421.54|0
1641885530000|2022-01-11 07:18:50|423.78|421.78|424.03|422.03|424.03|422.03|423.78|421.78|0
1641885540000|2022-01-11 07:19:00|423.66|421.66|423.78|421.78|423.78|421.78|423.54|421.54|0
1641885550000|2022-01-11 07:19:10|423.9|421.9|424.03|422.03|424.03|422.03|423.9|421.9|0
1641885560000|2022-01-11 07:19:20|423.78|421.78|423.78|421.78|423.78|421.78|423.54|421.54|0
1641885570000|2022-01-11 07:19:30|423.66|421.66|424.03|422.03|424.03|422.03|423.66|421.66|0
1641885580000|2022-01-11 07:19:40|424.52|422.52|424.52|422.52|424.52|422.52|424.03|422.03|0
1641885590000|2022-01-11 07:19:50|424.27|422.27|424.27|422.27|424.39|422.39|424.27|422.27|0
1641885600000|2022-01-11 07:20:00|424.64|422.64|424.27|422.27|424.76|422.76|424.27|422.27|0
1641885610000|2022-01-11 07:20:10|424.39|422.39|424.64|422.64|424.64|422.64|424.39|422.39|0
1641885620000|2022-01-11 07:20:20|424.76|422.76|425.01|423.01|425.01|423.01|424.64|422.64|0
1641885640000|2022-01-11 07:20:40|425.13|423.13|425.13|423.13|425.25|423.25|425.01|423.01|0
1641885650000|2022-01-11 07:20:50|425.25|423.25|425.13|423.13|425.25|423.25|425.01|423.01|0
1641885660000|2022-01-11 07:21:00|425.01|423.01|424.27|422.27|425.01|423.01|424.27|422.27|0
1641885670000|2022-01-11 07:21:10|424.76|422.76|424.88|422.88|425.01|423.01|424.76|422.76|0
1641885680000|2022-01-11 07:21:20|425.01|423.01|424.76|422.76|425.01|423.01|424.76|422.76|0
1641885690000|2022-01-11 07:21:30|424.64|422.64|424.64|422.64|424.76|422.76|424.64|422.64|0
1641885700000|2022-01-11 07:21:40|424.76|422.76|424.76|422.76|424.76|422.76|424.64|422.64|0
1641885710000|2022-01-11 07:21:50|424.52|422.52|424.76|422.76|424.76|422.76|424.52|422.52|0
1641885720000|2022-01-11 07:22:00|424.52|422.52|424.52|422.52|424.52|422.52|424.27|422.27|0
1641885730000|2022-01-11 07:22:10|424.39|422.39|424.52|422.52|424.52|422.52|424.39|422.39|0
1641885740000|2022-01-11 07:22:20|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641885750000|2022-01-11 07:22:30|424.39|422.39|424.52|422.52|424.52|422.52|424.39|422.39|0
1641885760000|2022-01-11 07:22:40|424.27|422.27|424.03|422.03|424.27|422.27|424.03|422.03|0
1641885770000|2022-01-11 07:22:50|424.27|422.27|424.15|422.15|424.27|422.27|424.15|422.15|0
1641885780000|2022-01-11 07:23:00|424.27|422.27|424.03|422.03|424.27|422.27|423.9|421.9|0
1641885790000|2022-01-11 07:23:10|423.54|421.54|423.54|421.54|423.54|421.54|423.54|421.54|0
1641885800000|2022-01-11 07:23:20|423.29|421.29|423.29|421.29|423.41|421.41|423.29|421.29|0
1641885810000|2022-01-11 07:23:30|423.41|421.41|423.54|421.54|423.54|421.54|423.29|421.29|0
1641885820000|2022-01-11 07:23:40|423.41|421.41|423.29|421.29|423.41|421.41|423.29|421.29|0
1641885830000|2022-01-11 07:23:50|423.05|421.05|423.05|421.05|423.05|421.05|423.05|421.05|0
1641885840000|2022-01-11 07:24:00|423.29|421.29|423.54|421.54|423.54|421.54|423.29|421.29|0
1641885850000|2022-01-11 07:24:10|423.78|421.78|423.29|421.29|423.78|421.78|423.29|421.29|0
1641885860000|2022-01-11 07:24:20|423.54|421.54|423.54|421.54|423.54|421.54|423.54|421.54|0
1641885870000|2022-01-11 07:24:30|423.17|421.17|423.29|421.29|423.29|421.29|423.17|421.17|0
1641885880000|2022-01-11 07:24:40|423.78|421.78|423.78|421.78|423.78|421.78|423.54|421.54|0
1641885890000|2022-01-11 07:24:50|423.54|421.54|423.66|421.66|423.66|421.66|423.54|421.54|0
1641885900000|2022-01-11 07:25:00|423.54|421.54|423.66|421.66|423.66|421.66|423.54|421.54|0
1641885910000|2022-01-11 07:25:10|423.54|421.54|423.54|421.54|423.66|421.66|423.54|421.54|0
1641885920000|2022-01-11 07:25:20|423.66|421.66|424.14|422.14|424.14|422.14|423.66|421.66|0
1641885930000|2022-01-11 07:25:30|424.39|422.39|424.39|422.39|424.39|422.39|424.27|422.27|0
1641885940000|2022-01-11 07:25:40|424.03|422.03|424.14|422.14|424.27|422.27|424.03|422.03|0
1641885950000|2022-01-11 07:25:50|424.27|422.27|424.14|422.14|424.27|422.27|424.14|422.14|0
1641885960000|2022-01-11 07:26:00|423.9|421.9|424.14|422.14|424.14|422.14|423.9|421.9|0
1641885970000|2022-01-11 07:26:10|424.03|422.03|424.27|422.27|424.27|422.27|424.03|422.03|0
1641885980000|2022-01-11 07:26:20|424.52|422.52|424.14|422.14|424.52|422.52|424.14|422.14|0
1641885990000|2022-01-11 07:26:30|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641886000000|2022-01-11 07:26:40|424.52|422.52|424.88|422.88|424.88|422.88|424.52|422.52|0
1641886010000|2022-01-11 07:26:50|425.5|423.5|425.01|423.01|425.5|423.5|425.01|423.01|0
1641886020000|2022-01-11 07:27:00|425.25|423.25|425.5|423.5|425.5|423.5|425.25|423.25|0
1641886030000|2022-01-11 07:27:10|425.37|423.37|425.25|423.25|425.37|423.37|425.25|423.25|0
1641886040000|2022-01-11 07:27:20|425.5|423.5|425.12|423.12|425.5|423.5|425.12|423.12|0
1641886050000|2022-01-11 07:27:30|425.25|423.25|425.37|423.37|425.37|423.37|425.25|423.25|0
1641886060000|2022-01-11 07:27:40|425.25|423.25|425.25|423.25|425.25|423.25|425.12|423.12|0
1641886070000|2022-01-11 07:27:50|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|0
1641886080000|2022-01-11 07:28:00|425.86|423.86|425.74|423.74|425.86|423.86|425.74|423.74|0
1641886090000|2022-01-11 07:28:10|425.99|423.99|425.61|423.61|425.99|423.99|425.61|423.61|0
1641886100000|2022-01-11 07:28:20|425.74|423.74|425.99|423.99|425.99|423.99|425.74|423.74|0
1641886110000|2022-01-11 07:28:30|425.86|423.86|425.99|423.99|426.23|424.23|425.86|423.86|0
1641886120000|2022-01-11 07:28:40|425.86|423.86|425.74|423.74|425.86|423.86|425.74|423.74|0
1641886130000|2022-01-11 07:28:50|425.5|423.5|425.74|423.74|425.74|423.74|425.5|423.5|0
1641886140000|2022-01-11 07:29:00|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|0
1641886150000|2022-01-11 07:29:10|425.61|423.61|425.5|423.5|425.61|423.61|425.5|423.5|0
1641886160000|2022-01-11 07:29:20|425.74|423.74|426.23|424.23|426.23|424.23|425.74|423.74|0
1641886170000|2022-01-11 07:29:30|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|0
1641886180000|2022-01-11 07:29:40|425.61|423.61|425.86|423.86|425.86|423.86|425.61|423.61|0
1641886190000|2022-01-11 07:29:50|425.99|423.99|425.5|423.5|425.99|423.99|425.5|423.5|0
1641886200000|2022-01-11 07:30:00|425.86|423.86|425.86|423.86|425.86|423.86|425.86|423.86|0
1641886210000|2022-01-11 07:30:10|425.74|423.74|425.74|423.74|425.99|423.99|425.74|423.74|0
1641886220000|2022-01-11 07:30:20|425.61|423.61|425.61|423.61|425.61|423.61|425.61|423.61|0
1641886230000|2022-01-11 07:30:30|425.5|423.5|424.88|422.88|425.5|423.5|424.88|422.88|0
1641886240000|2022-01-11 07:30:40|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1641886260000|2022-01-11 07:31:00|424.52|422.52|424.52|422.52|424.63|422.63|424.52|422.52|0
1641886280000|2022-01-11 07:31:20|424.76|422.76|424.63|422.63|424.76|422.76|424.63|422.63|0
1641886290000|2022-01-11 07:31:30|424.52|422.52|424.51|422.51|424.52|422.52|424.51|422.51|0
1641886300000|2022-01-11 07:31:40|424.39|422.39|424.27|422.27|424.39|422.39|424.27|422.27|0
1641886310000|2022-01-11 07:31:50|424.39|422.39|424.51|422.51|424.51|422.51|424.39|422.39|0
1641886320000|2022-01-11 07:32:00|424.27|422.27|424.51|422.51|424.51|422.51|424.27|422.27|0
1641886330000|2022-01-11 07:32:10|424.27|422.27|424.02|422.02|424.51|422.51|424.02|422.02|0
1641886340000|2022-01-11 07:32:20|424.27|422.27|424.14|422.14|424.27|422.27|424.14|422.14|0
1641886350000|2022-01-11 07:32:30|424.27|422.27|424.51|422.51|424.51|422.51|424.27|422.27|0
1641886360000|2022-01-11 07:32:40|424.39|422.39|424.76|422.76|424.76|422.76|424.39|422.39|0
1641886380000|2022-01-11 07:33:00|424.88|422.88|425.25|423.25|425.25|423.25|424.76|422.76|0
1641886390000|2022-01-11 07:33:10|425.37|423.37|425.74|423.74|425.74|423.74|425.37|423.37|0
1641886400000|2022-01-11 07:33:20|425.49|423.49|425.49|423.49|425.74|423.74|425.49|423.49|0
1641886410000|2022-01-11 07:33:30|425.25|423.25|425.49|423.49|425.49|423.49|425.25|423.25|0
1641886420000|2022-01-11 07:33:40|425.61|423.61|425.61|423.61|425.61|423.61|425.61|423.61|0
1641886440000|2022-01-11 07:34:00|425.74|423.74|425.49|423.49|425.74|423.74|425.49|423.49|0
1641886450000|2022-01-11 07:34:10|425.61|423.61|425.74|423.74|425.74|423.74|425.61|423.61|0
1641886460000|2022-01-11 07:34:20|425.98|423.98|425.98|423.98|425.98|423.98|425.98|423.98|0
1641886470000|2022-01-11 07:34:30|426.1|424.1|426.23|424.23|426.23|424.23|425.98|423.98|0
1641886490000|2022-01-11 07:34:50|425.98|423.98|425.98|423.98|425.98|423.98|425.98|423.98|0
1641886500000|2022-01-11 07:35:00|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|0
1641886510000|2022-01-11 07:35:10|425.49|423.49|425.49|423.49|425.49|423.49|425.49|423.49|0
1641886520000|2022-01-11 07:35:20|425.25|423.25|425.12|423.12|425.25|423.25|425|423|0
1641886530000|2022-01-11 07:35:30|425|423|424.51|422.51|425|423|424.51|422.51|0
1641886540000|2022-01-11 07:35:40|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1641886550000|2022-01-11 07:35:50|424.88|422.88|425|423|425|423|424.76|422.76|0
1641886570000|2022-01-11 07:36:10|424.76|422.76|424.51|422.51|424.76|422.76|424.51|422.51|0
1641886580000|2022-01-11 07:36:20|424.39|422.39|424.27|422.27|424.39|422.39|424.27|422.27|0
1641886590000|2022-01-11 07:36:30|424.02|422.02|424.14|422.14|424.14|422.14|424.02|422.02|0
1641886600000|2022-01-11 07:36:40|424.02|422.02|424.14|422.14|424.14|422.14|423.78|421.78|0
1641886610000|2022-01-11 07:36:50|424.27|422.27|424.14|422.14|424.27|422.27|424.14|422.14|0
1641886620000|2022-01-11 07:37:00|424.27|422.27|424.51|422.51|424.51|422.51|424.27|422.27|0
1641886630000|2022-01-11 07:37:10|424.39|422.39|424.27|422.27|424.39|422.39|424.27|422.27|0
1641886640000|2022-01-11 07:37:20|424.14|422.14|424.02|422.02|424.14|422.14|424.02|422.02|0
1641886650000|2022-01-11 07:37:30|424.27|422.27|424.27|422.27|424.27|422.27|424.14|422.14|0
1641886660000|2022-01-11 07:37:40|424.02|422.02|424.02|422.02|424.02|422.02|424.02|422.02|0
1641886670000|2022-01-11 07:37:50|423.78|421.78|423.78|421.78|423.78|421.78|423.78|421.78|0
1641886680000|2022-01-11 07:38:00|424.02|422.02|423.78|421.78|424.02|422.02|423.78|421.78|0
1641886690000|2022-01-11 07:38:10|423.65|421.65|423.53|421.53|423.65|421.65|423.53|421.53|0
1641886700000|2022-01-11 07:38:20|423.65|421.65|423.53|421.53|423.65|421.65|423.53|421.53|0
1641886710000|2022-01-11 07:38:30|423.65|421.65|423.53|421.53|423.65|421.65|423.53|421.53|0
1641886720000|2022-01-11 07:38:40|423.29|421.29|423.53|421.53|423.53|421.53|423.29|421.29|0
1641886730000|2022-01-11 07:38:50|423.78|421.78|424.02|422.02|424.02|422.02|423.78|421.78|0
1641886740000|2022-01-11 07:39:00|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641886750000|2022-01-11 07:39:10|424.38|422.38|424.27|422.27|424.38|422.38|424.27|422.27|0
1641886760000|2022-01-11 07:39:20|424.51|422.51|424.02|422.02|424.51|422.51|424.02|422.02|0
1641886770000|2022-01-11 07:39:30|423.89|421.89|423.78|421.78|423.89|421.89|423.78|421.78|0
1641886780000|2022-01-11 07:39:40|423.89|421.89|423.89|421.89|424.02|422.02|423.78|421.78|0
1641886790000|2022-01-11 07:39:50|424.02|422.02|423.78|421.78|424.02|422.02|423.78|421.78|0
1641886800000|2022-01-11 07:40:00|423.65|421.65|424.27|422.27|424.27|422.27|423.65|421.65|0
1641886810000|2022-01-11 07:40:10|424.38|422.38|424.51|422.51|424.51|422.51|424.38|422.38|0
1641886820000|2022-01-11 07:40:20|424.63|422.63|424.76|422.76|424.76|422.76|424.63|422.63|0
1641886840000|2022-01-11 07:40:40|425|423|425|423|425|423|425|423|0
1641886850000|2022-01-11 07:40:50|424.76|422.76|424.51|422.51|424.76|422.76|424.51|422.51|0
1641886860000|2022-01-11 07:41:00|424.27|422.27|424.27|422.27|424.27|422.27|424.02|422.02|0
1641886870000|2022-01-11 07:41:10|424.02|422.02|424.02|422.02|424.27|422.27|424.02|422.02|0
1641886880000|2022-01-11 07:41:20|424.14|422.14|424.14|422.14|424.27|422.27|424.14|422.14|0
1641886890000|2022-01-11 07:41:30|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641886900000|2022-01-11 07:41:40|424.02|422.02|424.02|422.02|424.02|422.02|424.02|422.02|0
1641886910000|2022-01-11 07:41:50|424.14|422.14|423.78|421.78|424.14|422.14|423.78|421.78|0
1641886920000|2022-01-11 07:42:00|424.02|422.02|424.02|422.02|424.14|422.14|423.78|421.78|0
1641886930000|2022-01-11 07:42:10|424.27|422.27|424.14|422.14|424.27|422.27|424.02|422.02|0
1641886940000|2022-01-11 07:42:20|424.27|422.27|424.27|422.27|424.27|422.27|424.27|422.27|0
1641886950000|2022-01-11 07:42:30|424.51|422.51|424.51|422.51|424.51|422.51|424.51|422.51|0
1641886960000|2022-01-11 07:42:40|424.27|422.27|424.02|422.02|424.27|422.27|423.78|421.78|0
1641886970000|2022-01-11 07:42:50|423.89|421.89|424.27|422.27|424.27|422.27|423.89|421.89|0
1641886980000|2022-01-11 07:43:00|424.02|422.02|424.27|422.27|424.27|422.27|424.02|422.02|0
1641886990000|2022-01-11 07:43:10|424.51|422.51|424.14|422.14|424.51|422.51|424.14|422.14|0
1641887000000|2022-01-11 07:43:20|423.78|421.78|424.02|422.02|424.02|422.02|423.78|421.78|0
1641887010000|2022-01-11 07:43:30|424.14|422.14|423.78|421.78|424.14|422.14|423.78|421.78|0
1641887020000|2022-01-11 07:43:40|424.02|422.02|424.02|422.02|424.02|422.02|423.89|421.89|0
1641887030000|2022-01-11 07:43:50|423.78|421.78|423.78|421.78|423.78|421.78|423.78|421.78|0
1641887040000|2022-01-11 07:44:00|424.02|422.02|423.78|421.78|424.02|422.02|423.78|421.78|0
1641887050000|2022-01-11 07:44:10|423.89|421.89|424.27|422.27|424.27|422.27|423.89|421.89|0
1641887060000|2022-01-11 07:44:20|424.02|422.02|424.14|422.14|424.27|422.27|424.02|422.02|0
1641887070000|2022-01-11 07:44:30|424.27|422.27|424.51|422.51|424.51|422.51|424.27|422.27|0
1641887080000|2022-01-11 07:44:40|424.76|422.76|425|423|425|423|424.76|422.76|0
1641887090000|2022-01-11 07:44:50|424.76|422.76|424.27|422.27|424.76|422.76|424.27|422.27|0
1641887100000|2022-01-11 07:45:00|424.51|422.51|424.51|422.51|424.51|422.51|424.27|422.27|0
1641887110000|2022-01-11 07:45:10|424.87|422.87|425.25|423.25|425.25|423.25|424.87|422.87|0
1641887120000|2022-01-11 07:45:20|425.12|423.12|424.51|422.51|425.12|423.12|424.51|422.51|0
1641887130000|2022-01-11 07:45:30|424.27|422.27|424.26|422.26|424.27|422.27|424.14|422.14|0
1641887140000|2022-01-11 07:45:40|424.02|422.02|424.02|422.02|424.02|422.02|424.02|422.02|0
1641887150000|2022-01-11 07:45:50|423.53|421.53|423.77|421.77|423.77|421.77|423.53|421.53|0
1641887160000|2022-01-11 07:46:00|423.53|421.53|423.16|421.16|423.53|421.53|423.16|421.16|0
1641887170000|2022-01-11 07:46:10|423.29|421.29|423.04|421.04|423.29|421.29|423.04|421.04|0
1641887180000|2022-01-11 07:46:20|423.28|421.28|423.16|421.16|423.28|421.28|423.16|421.16|0
1641887190000|2022-01-11 07:46:30|423.28|421.28|423.53|421.53|423.53|421.53|423.28|421.28|0
1641887200000|2022-01-11 07:46:40|423.28|421.28|423.4|421.4|423.53|421.53|423.28|421.28|0
1641887210000|2022-01-11 07:46:50|423.53|421.53|423.53|421.53|423.53|421.53|423.53|421.53|0
1641887220000|2022-01-11 07:47:00|423.77|421.77|423.77|421.77|423.77|421.77|423.65|421.65|0
1641887230000|2022-01-11 07:47:10|423.65|421.65|423.53|421.53|423.77|421.77|423.53|421.53|0
1641887240000|2022-01-11 07:47:20|423.65|421.65|424.51|422.51|424.51|422.51|423.65|421.65|0
1641887250000|2022-01-11 07:47:30|424.26|422.26|424.63|422.63|424.63|422.63|424.26|422.26|0
1641887260000|2022-01-11 07:47:40|424.75|422.75|424.75|422.75|424.75|422.75|424.51|422.51|0
1641887270000|2022-01-11 07:47:50|425|423|425.24|423.24|425.24|423.24|425|423|0
1641887280000|2022-01-11 07:48:00|425.49|423.49|425.98|423.98|425.98|423.98|425.24|423.24|0
1641887290000|2022-01-11 07:48:10|425.61|423.61|425.73|423.73|425.73|423.73|425.49|423.49|0
1641887300000|2022-01-11 07:48:20|425.61|423.61|425.98|423.98|425.98|423.98|425.49|423.49|0
1641887310000|2022-01-11 07:48:30|426.22|424.22|426.22|424.22|426.47|424.47|426.22|424.22|0
1641887320000|2022-01-11 07:48:40|426.47|424.47|426.34|424.34|426.47|424.47|426.22|424.22|0
1641887330000|2022-01-11 07:48:50|426.47|424.47|426.22|424.22|426.47|424.47|426.22|424.22|0
1641887340000|2022-01-11 07:49:00|425.98|423.98|425.98|423.98|426.22|424.22|425.98|423.98|0
1641887350000|2022-01-11 07:49:10|425.49|423.49|426.22|424.22|426.22|424.22|425.49|423.49|0
1641887360000|2022-01-11 07:49:20|425.98|423.98|426.34|424.34|426.34|424.34|425.98|423.98|0
1641887370000|2022-01-11 07:49:30|426.22|424.22|426.22|424.22|426.47|424.47|426.22|424.22|0
1641887380000|2022-01-11 07:49:40|425.98|423.98|425.98|423.98|425.98|423.98|425.98|423.98|0
1641887390000|2022-01-11 07:49:50|425.85|423.85|425.49|423.49|425.85|423.85|425.49|423.49|0
1641887400000|2022-01-11 07:50:00|425.73|423.73|425.98|423.98|425.98|423.98|425.73|423.73|0
1641887410000|2022-01-11 07:50:10|425.85|423.85|425.98|423.98|425.98|423.98|425.73|423.73|0
1641887420000|2022-01-11 07:50:20|425.49|423.49|425.49|423.49|425.49|423.49|425.49|423.49|0
1641887430000|2022-01-11 07:50:30|425.24|423.24|425.24|423.24|425.24|423.24|425.24|423.24|0
1641887440000|2022-01-11 07:50:40|425.12|423.12|425.36|423.36|425.49|423.49|425.12|423.12|0
1641887450000|2022-01-11 07:50:50|425.24|423.24|425.24|423.24|425.24|423.24|425.24|423.24|0
1641887460000|2022-01-11 07:51:00|425.49|423.49|425|423|425.49|423.49|425|423|0
1641887480000|2022-01-11 07:51:20|424.75|422.75|425|423|425|423|424.75|422.75|0
1641887490000|2022-01-11 07:51:30|424.75|422.75|425.12|423.12|425.24|423.24|424.75|422.75|0
1641887500000|2022-01-11 07:51:40|425|423|425|423|425|423|424.87|422.87|0
1641887510000|2022-01-11 07:51:50|424.87|422.87|425.49|423.49|425.49|423.49|424.87|422.87|0
1641887520000|2022-01-11 07:52:00|425.73|423.73|425.73|423.73|425.73|423.73|425.49|423.49|0
1641887530000|2022-01-11 07:52:10|425.85|423.85|425.85|423.85|425.85|423.85|425.85|423.85|0
1641887540000|2022-01-11 07:52:20|426.1|424.1|425.98|423.98|426.22|424.22|425.98|423.98|0
1641887550000|2022-01-11 07:52:30|425.73|423.73|425.98|423.98|425.98|423.98|425.73|423.73|0
1641887560000|2022-01-11 07:52:40|426.22|424.22|425.98|423.98|426.34|424.34|425.98|423.98|0
1641887570000|2022-01-11 07:52:50|425.73|423.73|425.73|423.73|425.73|423.73|425.73|423.73|0
1641887580000|2022-01-11 07:53:00|425.98|423.98|425.73|423.73|425.98|423.98|425.73|423.73|0
1641887590000|2022-01-11 07:53:10|425.49|423.49|425.73|423.73|425.73|423.73|425.49|423.49|0
1641887600000|2022-01-11 07:53:20|425.98|423.98|425.98|423.98|425.98|423.98|425.73|423.73|0
1641887610000|2022-01-11 07:53:30|426.22|424.22|426.22|424.22|426.22|424.22|426.22|424.22|0
1641887620000|2022-01-11 07:53:40|426.47|424.47|426.22|424.22|426.47|424.47|426.22|424.22|0
1641887630000|2022-01-11 07:53:50|425.98|423.98|426.22|424.22|426.22|424.22|425.98|423.98|0
1641887640000|2022-01-11 07:54:00|425.98|423.98|426.22|424.22|426.22|424.22|425.98|423.98|0
1641887650000|2022-01-11 07:54:10|425.98|423.98|425.73|423.73|425.98|423.98|425.49|423.49|0
1641887660000|2022-01-11 07:54:20|425.98|423.98|426.47|424.47|426.47|424.47|425.98|423.98|0
1641887670000|2022-01-11 07:54:30|426.22|424.22|426.22|424.22|426.22|424.22|426.22|424.22|0
1641887680000|2022-01-11 07:54:40|426.47|424.47|426.47|424.47|426.47|424.47|426.47|424.47|0
1641887690000|2022-01-11 07:54:50|426.71|424.71|426.22|424.22|426.71|424.71|426.09|424.09|0
1641887700000|2022-01-11 07:55:00|425.98|423.98|425.49|423.49|425.98|423.98|425.49|423.49|0
1641887710000|2022-01-11 07:55:10|425.73|423.73|425.98|423.98|425.98|423.98|425.73|423.73|0
1641887720000|2022-01-11 07:55:20|425.73|423.73|425.73|423.73|425.73|423.73|425.73|423.73|0
1641887730000|2022-01-11 07:55:30|425.85|423.85|425.98|423.98|426.09|424.09|425.85|423.85|0
1641887740000|2022-01-11 07:55:40|426.09|424.09|426.22|424.22|426.22|424.22|426.09|424.09|0
1641887750000|2022-01-11 07:55:50|426.47|424.47|426.47|424.47|426.47|424.47|426.34|424.34|0
1641887760000|2022-01-11 07:56:00|426.22|424.22|426.22|424.22|426.34|424.34|426.22|424.22|0
1641887770000|2022-01-11 07:56:10|426.34|424.34|426.34|424.34|426.34|424.34|426.34|424.34|0
1641887780000|2022-01-11 07:56:20|426.47|424.47|426.47|424.47|426.47|424.47|426.34|424.34|0
1641887790000|2022-01-11 07:56:30|426.58|424.58|426.47|424.47|426.58|424.58|426.47|424.47|0
1641887800000|2022-01-11 07:56:40|426.96|424.96|426.96|424.96|426.96|424.96|426.96|424.96|0
1641887810000|2022-01-11 07:56:50|426.71|424.71|426.71|424.71|426.71|424.71|426.71|424.71|0
1641887820000|2022-01-11 07:57:00|426.47|424.47|426.71|424.71|426.71|424.71|426.47|424.47|0
1641887830000|2022-01-11 07:57:10|426.47|424.47|426.47|424.47|426.71|424.71|426.47|424.47|0
1641887840000|2022-01-11 07:57:20|426.34|424.34|426.71|424.71|426.71|424.71|426.22|424.22|0
1641887850000|2022-01-11 07:57:30|426.83|424.83|427.07|425.07|427.07|425.07|426.83|424.83|0
1641887860000|2022-01-11 07:57:40|427.2|425.2|427.07|425.07|427.2|425.2|427.07|425.07|0
1641887870000|2022-01-11 07:57:50|426.96|424.96|426.96|424.96|426.96|424.96|426.96|424.96|0
1641887880000|2022-01-11 07:58:00|426.83|424.83|426.58|424.58|426.83|424.83|426.58|424.58|0
1641887890000|2022-01-11 07:58:10|426.71|424.71|426.58|424.58|426.71|424.71|426.47|424.47|0
1641887900000|2022-01-11 07:58:20|426.47|424.47|426.71|424.71|426.71|424.71|426.47|424.47|0
1641887910000|2022-01-11 07:58:30|426.47|424.47|426.22|424.22|426.47|424.47|426.22|424.22|0
1641887920000|2022-01-11 07:58:40|425.98|423.98|426.22|424.22|426.22|424.22|425.98|423.98|0
1641887930000|2022-01-11 07:58:50|426.47|424.47|426.22|424.22|426.47|424.47|426.22|424.22|0
1641887940000|2022-01-11 07:59:00|426.47|424.47|426.09|424.09|426.47|424.47|426.09|424.09|0
1641887950000|2022-01-11 07:59:10|425.98|423.98|425.98|423.98|425.98|423.98|425.85|423.85|0
1641887960000|2022-01-11 07:59:20|426.09|424.09|426.47|424.47|426.47|424.47|425.98|423.98|0
1641887970000|2022-01-11 07:59:30|426.71|424.71|427.07|425.07|427.07|425.07|426.71|424.71|0
1641887980000|2022-01-11 07:59:40|426.96|424.96|426.71|424.71|426.96|424.96|426.71|424.71|0
1641887990000|2022-01-11 07:59:50|426.22|424.22|426.47|424.47|426.47|424.47|426.22|424.22|0
1641888000000|2022-01-11 08:00:00|426.96|424.96|426.96|424.96|427.2|425.2|426.96|424.96|0
1641888010000|2022-01-11 08:00:10|427.45|425.45|427.45|425.45|427.45|425.45|426.83|424.83|0
1641888020000|2022-01-11 08:00:20|426.96|424.96|426.71|424.71|426.96|424.96|426.22|424.22|0
1641888030000|2022-01-11 08:00:30|426.34|424.34|426.96|424.96|426.96|424.96|425.97|423.97|0
1641888040000|2022-01-11 08:00:40|427.45|425.45|427.2|425.2|427.94|425.94|427.2|425.2|0
1641888050000|2022-01-11 08:00:50|427.69|425.69|428.18|426.18|428.43|426.43|427.69|425.69|0
1641888060000|2022-01-11 08:01:00|427.94|425.94|428.18|426.18|428.18|426.18|427.69|425.69|0
1641888070000|2022-01-11 08:01:10|428.54|426.54|428.43|426.43|428.92|426.92|428.43|426.43|0
1641888080000|2022-01-11 08:01:20|427.94|425.94|428.54|426.54|428.54|426.54|427.94|425.94|0
1641888090000|2022-01-11 08:01:30|428.67|426.67|428.43|426.43|428.92|426.92|428.43|426.43|0
1641888100000|2022-01-11 08:01:40|428.18|426.18|427.94|425.94|428.18|426.18|427.94|425.94|0
1641888110000|2022-01-11 08:01:50|427.45|425.45|427.69|425.69|428.18|426.18|427.45|425.45|0
1641888120000|2022-01-11 08:02:00|427.45|425.45|427.45|425.45|427.69|425.69|427.45|425.45|0
1641888130000|2022-01-11 08:02:10|427.69|425.69|427.45|425.45|427.69|425.69|427.45|425.45|0
1641888140000|2022-01-11 08:02:20|427.94|425.94|428.18|426.18|428.43|426.43|427.94|425.94|0
1641888150000|2022-01-11 08:02:30|427.94|425.94|428.67|426.67|428.67|426.67|427.94|425.94|0
1641888160000|2022-01-11 08:02:40|429.16|427.16|428.43|426.43|429.16|427.16|428.43|426.43|0
1641888170000|2022-01-11 08:02:50|428.18|426.18|428.18|426.18|428.18|426.18|427.69|425.69|0
1641888180000|2022-01-11 08:03:00|428.05|426.05|428.54|426.54|428.54|426.54|428.05|426.05|0
1641888190000|2022-01-11 08:03:10|428.43|426.43|428.67|426.67|428.67|426.67|428.43|426.43|0
1641888200000|2022-01-11 08:03:20|428.18|426.18|427.93|425.93|428.67|426.67|427.93|425.93|0
1641888210000|2022-01-11 08:03:30|427.69|425.69|427.44|425.44|427.69|425.69|427.44|425.44|0
1641888220000|2022-01-11 08:03:40|427.81|425.81|428.18|426.18|428.18|426.18|427.81|425.81|0
1641888230000|2022-01-11 08:03:50|427.93|425.93|427.93|425.93|427.93|425.93|427.69|425.69|0
1641888240000|2022-01-11 08:04:00|427.69|425.69|427.93|425.93|428.18|426.18|427.69|425.69|0
1641888250000|2022-01-11 08:04:10|427.69|425.69|427.93|425.93|427.93|425.93|427.69|425.69|0
1641888260000|2022-01-11 08:04:20|427.69|425.69|427.81|425.81|427.81|425.81|427.69|425.69|0
1641888270000|2022-01-11 08:04:30|427.69|425.69|428.67|426.67|428.67|426.67|427.69|425.69|0
1641888280000|2022-01-11 08:04:40|428.92|426.92|428.79|426.79|428.92|426.92|428.79|426.79|0
1641888290000|2022-01-11 08:04:50|428.67|426.67|429.16|427.16|429.16|427.16|428.67|426.67|0
1641888300000|2022-01-11 08:05:00|428.83|427.23|428.22|426.62|428.83|427.23|428.22|426.62|0
1641888310000|2022-01-11 08:05:10|428.72|427.12|429.21|427.61|429.21|427.61|428.72|427.12|0
1641888320000|2022-01-11 08:05:20|428.96|427.36|429.7|428.1|429.7|428.1|428.96|427.36|0
1641888330000|2022-01-11 08:05:30|429.94|428.34|431.41|429.81|431.41|429.81|429.94|428.34|0
1641888340000|2022-01-11 08:05:40|431.9|430.3|432.15|430.55|432.15|430.55|431.66|430.06|0
1641888350000|2022-01-11 08:05:50|432.4|430.8|432.4|430.8|432.4|430.8|432.15|430.55|0
1641888360000|2022-01-11 08:06:00|432.15|430.55|431.9|430.3|432.15|430.55|431.9|430.3|0
1641888370000|2022-01-11 08:06:10|432.15|430.55|431.66|430.06|432.15|430.55|431.66|430.06|0
1641888380000|2022-01-11 08:06:20|430.92|429.32|430.43|428.83|430.92|429.32|430.43|428.83|0
1641888390000|2022-01-11 08:06:30|429.94|428.34|429.94|428.34|430.43|428.83|429.94|428.34|0
1641888400000|2022-01-11 08:06:40|429.7|428.1|430.19|428.59|430.19|428.59|429.7|428.1|0
1641888410000|2022-01-11 08:06:50|429.94|428.34|429.7|428.1|430.19|428.59|429.7|428.1|0
1641888420000|2022-01-11 08:07:00|429.94|428.34|429.57|427.97|429.94|428.34|429.57|427.97|0
1641888430000|2022-01-11 08:07:10|429.7|428.1|429.45|427.85|429.7|428.1|429.45|427.85|0
1641888440000|2022-01-11 08:07:20|429.7|428.1|429.45|427.85|429.94|428.34|429.45|427.85|0
1641888450000|2022-01-11 08:07:30|429.2|427.6|428.47|426.87|429.2|427.6|428.47|426.87|0
1641888460000|2022-01-11 08:07:40|428.34|426.74|427.98|426.38|428.34|426.74|427.98|426.38|0
1641888470000|2022-01-11 08:07:50|427.73|426.13|427.73|426.13|427.73|426.13|427.73|426.13|0
1641888480000|2022-01-11 08:08:00|427.61|426.01|427.61|426.01|428.22|426.62|427.61|426.01|0
1641888490000|2022-01-11 08:08:10|427.49|425.89|427.24|425.64|427.49|425.89|427.24|425.64|0
1641888500000|2022-01-11 08:08:20|426.87|425.27|427.24|425.64|427.24|425.64|426.87|425.27|0
1641888510000|2022-01-11 08:08:30|427.12|425.52|426.51|424.91|427.12|425.52|426.51|424.91|0
1641888520000|2022-01-11 08:08:40|426.63|425.03|425.77|424.17|426.63|425.03|425.77|424.17|0
1641888530000|2022-01-11 08:08:50|426.02|424.42|426.02|424.42|426.02|424.42|425.77|424.17|0
1641888540000|2022-01-11 08:09:00|425.77|424.17|426.51|424.91|426.75|425.15|425.77|424.17|0
1641888550000|2022-01-11 08:09:10|426.62|425.02|426.38|424.78|426.62|425.02|426.38|424.78|0
1641888560000|2022-01-11 08:09:20|425.64|424.04|425.64|424.04|426.02|424.42|425.64|424.04|0
1641888570000|2022-01-11 08:09:30|425.77|424.17|425.04|423.44|425.77|424.17|425.04|423.44|0
1641888580000|2022-01-11 08:09:40|424.79|423.19|424.79|423.19|425.04|423.44|424.55|422.95|0
1641888590000|2022-01-11 08:09:50|425.04|423.44|424.79|423.19|425.04|423.44|424.79|423.19|0
1641888600000|2022-01-11 08:10:00|425.28|423.68|424.79|423.19|425.28|423.68|424.79|423.19|0
1641888610000|2022-01-11 08:10:10|424.55|422.95|422.83|421.23|424.55|422.95|422.83|421.23|0
1641888620000|2022-01-11 08:10:20|422.95|421.35|422.59|420.99|423.08|421.48|422.59|420.99|0
1641888630000|2022-01-11 08:10:30|422.83|421.23|422.83|421.23|423.08|421.48|422.83|421.23|0
1641888640000|2022-01-11 08:10:40|423.57|421.97|423.81|422.21|424.06|422.46|423.57|421.97|0
1641888650000|2022-01-11 08:10:50|423.57|421.97|423.81|422.21|423.81|422.21|423.57|421.97|0
1641888660000|2022-01-11 08:11:00|424.3|422.7|423.81|422.21|424.3|422.7|423.81|422.21|0
1641888670000|2022-01-11 08:11:10|423.93|422.33|425.04|423.44|425.04|423.44|423.93|422.33|0
1641888680000|2022-01-11 08:11:20|424.91|423.31|425.04|423.44|425.15|423.55|424.79|423.19|0
1641888690000|2022-01-11 08:11:30|424.79|423.19|423.08|421.48|424.79|423.19|423.08|421.48|0
1641888700000|2022-01-11 08:11:40|422.83|421.23|422.59|420.99|422.83|421.23|422.59|420.99|0
1641888710000|2022-01-11 08:11:50|422.46|420.86|422.1|420.5|422.59|420.99|422.1|420.5|0
1641888720000|2022-01-11 08:12:00|421.97|420.37|422.34|420.74|422.34|420.74|421.97|420.37|0
1641888730000|2022-01-11 08:12:10|423.08|421.48|422.59|420.99|423.08|421.48|422.59|420.99|0
1641888740000|2022-01-11 08:12:20|423.08|421.48|423.08|421.48|423.08|421.48|422.7|421.1|0
1641888750000|2022-01-11 08:12:30|422.83|421.23|422.83|421.23|423.08|421.48|422.83|421.23|0
1641888760000|2022-01-11 08:12:40|423.32|421.72|422.83|421.23|423.32|421.72|422.83|421.23|0
1641888770000|2022-01-11 08:12:50|422.95|421.35|423.68|422.08|423.68|422.08|422.95|421.35|0
1641888780000|2022-01-11 08:13:00|423.44|421.84|423.57|421.97|423.57|421.97|422.7|421.1|0
1641888790000|2022-01-11 08:13:10|423.08|421.48|423.32|421.72|423.57|421.97|423.08|421.48|0
1641888800000|2022-01-11 08:13:20|423.44|421.84|423.32|421.72|423.57|421.97|423.32|421.72|0
1641888810000|2022-01-11 08:13:30|423.44|421.84|424.05|422.45|424.05|422.45|423.32|421.72|0
1641888820000|2022-01-11 08:13:40|424.3|422.7|424.54|422.94|424.54|422.94|424.3|422.7|0
1641888830000|2022-01-11 08:13:50|424.79|423.19|424.3|422.7|424.79|423.19|424.3|422.7|0
1641888840000|2022-01-11 08:14:00|424.54|422.94|425.28|423.68|425.28|423.68|424.54|422.94|0
1641888850000|2022-01-11 08:14:10|424.79|423.19|424.54|422.94|425.03|423.43|424.42|422.82|0
1641888860000|2022-01-11 08:14:20|424.42|422.82|424.54|422.94|424.54|422.94|424.42|422.82|0
1641888870000|2022-01-11 08:14:30|424.3|422.7|423.56|421.96|424.3|422.7|423.32|421.72|0
1641888880000|2022-01-11 08:14:40|423.32|421.72|423.07|421.47|423.32|421.72|423.07|421.47|0
1641888890000|2022-01-11 08:14:50|423.19|421.59|423.32|421.72|423.32|421.72|423.19|421.59|0
1641888900000|2022-01-11 08:15:00|423.56|421.96|423.81|422.21|423.81|422.21|423.32|421.72|0
1641888910000|2022-01-11 08:15:10|423.56|421.96|423.07|421.47|423.56|421.96|423.07|421.47|0
1641888920000|2022-01-11 08:15:20|422.58|420.98|422.83|421.23|422.83|421.23|422.34|420.74|0
1641888930000|2022-01-11 08:15:30|423.56|421.96|423.56|421.96|423.56|421.96|423.32|421.72|0
1641888940000|2022-01-11 08:15:40|424.05|422.45|424.05|422.45|424.05|422.45|424.05|422.45|0
1641888950000|2022-01-11 08:15:50|424.3|422.7|423.44|421.84|424.3|422.7|423.44|421.84|0
1641888960000|2022-01-11 08:16:00|423.07|421.47|423.07|421.47|423.07|421.47|422.83|421.23|0
1641888970000|2022-01-11 08:16:10|422.83|421.23|423.07|421.47|423.32|421.72|422.83|421.23|0
1641888980000|2022-01-11 08:16:20|423.19|421.59|423.81|422.21|423.81|422.21|423.07|421.47|0
1641888990000|2022-01-11 08:16:30|423.56|421.96|423.56|421.96|423.56|421.96|423.56|421.96|0
1641889000000|2022-01-11 08:16:40|423.68|422.08|423.81|422.21|423.81|422.21|423.19|421.59|0
1641889010000|2022-01-11 08:16:50|423.68|422.08|423.44|421.84|423.81|422.21|423.32|421.72|0
1641889020000|2022-01-11 08:17:00|423.56|421.96|422.95|421.35|423.56|421.96|422.83|421.23|0
1641889030000|2022-01-11 08:17:10|422.83|421.23|423.32|421.72|423.56|421.96|422.83|421.23|0
1641889040000|2022-01-11 08:17:20|423.56|421.96|422.95|421.35|423.56|421.96|422.95|421.35|0
1641889050000|2022-01-11 08:17:30|422.34|420.74|422.34|420.74|422.34|420.74|422.09|420.49|0
1641889060000|2022-01-11 08:17:40|422.58|420.98|422.34|420.74|422.58|420.98|422.09|420.49|0
1641889070000|2022-01-11 08:17:50|421.85|420.25|421.36|419.76|421.85|420.25|421.36|419.76|0
1641889080000|2022-01-11 08:18:00|421.85|420.25|423.07|421.47|423.07|421.47|421.85|420.25|0
1641889090000|2022-01-11 08:18:10|422.83|421.23|422.66|421.06|423.15|421.55|422.66|421.06|0
1641889100000|2022-01-11 08:18:20|422.78|421.18|422.91|421.31|422.91|421.31|422.78|421.18|0
1641889110000|2022-01-11 08:18:30|423.27|421.67|423.4|421.8|423.4|421.8|423.27|421.67|0
1641889120000|2022-01-11 08:18:40|423.64|422.04|423.64|422.04|423.64|422.04|423.64|422.04|0
1641889130000|2022-01-11 08:18:50|423.89|422.29|423.64|422.04|423.89|422.29|423.64|422.04|0
1641889140000|2022-01-11 08:19:00|422.66|421.06|423.51|421.91|423.51|421.91|422.66|421.06|0
1641889150000|2022-01-11 08:19:10|423.89|422.29|422.91|421.31|423.89|422.29|422.91|421.31|0
1641889160000|2022-01-11 08:19:20|423.15|421.55|423.02|421.42|423.15|421.55|423.02|421.42|0
1641889170000|2022-01-11 08:19:30|422.91|421.31|422.66|421.06|422.91|421.31|422.66|421.06|0
1641889180000|2022-01-11 08:19:40|422.17|420.57|421.93|420.33|422.42|420.82|421.93|420.33|0
1641889190000|2022-01-11 08:19:50|422.17|420.57|422.66|421.06|422.66|421.06|422.17|420.57|0
1641889200000|2022-01-11 08:20:00|422.91|421.31|423.64|422.04|423.64|422.04|422.78|421.18|0
1641889210000|2022-01-11 08:20:10|423.51|421.91|423.64|422.04|423.64|422.04|423.51|421.91|0
1641889220000|2022-01-11 08:20:20|423.4|421.8|423.88|422.28|423.88|422.28|423.4|421.8|0
1641889230000|2022-01-11 08:20:30|423.76|422.16|424.62|423.02|424.62|423.02|423.76|422.16|0
1641889240000|2022-01-11 08:20:40|424.86|423.26|424.62|423.02|424.86|423.26|424.62|423.02|0
1641889250000|2022-01-11 08:20:50|424.86|423.26|425.11|423.51|425.11|423.51|424.62|423.02|0
1641889260000|2022-01-11 08:21:00|425.6|424|426.09|424.49|426.09|424.49|425.6|424|0
1641889270000|2022-01-11 08:21:10|426.33|424.73|426.58|424.98|426.58|424.98|426.21|424.61|0
1641889280000|2022-01-11 08:21:20|426.82|425.22|426.82|425.22|426.82|425.22|426.82|425.22|0
1641889290000|2022-01-11 08:21:30|426.58|424.98|427.19|425.59|427.19|425.59|426.58|424.98|0
1641889300000|2022-01-11 08:21:40|427.07|425.47|426.33|424.73|427.07|425.47|426.33|424.73|0
1641889310000|2022-01-11 08:21:50|426.09|424.49|426.09|424.49|426.09|424.49|426.09|424.49|0
1641889320000|2022-01-11 08:22:00|425.72|424.12|426.09|424.49|426.09|424.49|425.72|424.12|0
1641889330000|2022-01-11 08:22:10|425.84|424.24|426.21|424.61|426.21|424.61|425.84|424.24|0
1641889340000|2022-01-11 08:22:20|426.33|424.73|426.7|425.1|426.82|425.22|426.33|424.73|0
1641889350000|2022-01-11 08:22:30|426.82|425.22|426.94|425.34|426.94|425.34|426.82|425.22|0
1641889360000|2022-01-11 08:22:40|426.82|425.22|426.82|425.22|426.82|425.22|426.58|424.98|0
1641889370000|2022-01-11 08:22:50|426.58|424.98|426.09|424.49|426.58|424.98|426.09|424.49|0
1641889380000|2022-01-11 08:23:00|425.84|424.24|425.84|424.24|425.84|424.24|425.84|424.24|0
1641889390000|2022-01-11 08:23:10|425.96|424.36|426.58|424.98|426.58|424.98|425.96|424.36|0
1641889400000|2022-01-11 08:23:20|426.09|424.49|426.33|424.73|426.33|424.73|426.09|424.49|0
1641889410000|2022-01-11 08:23:30|426.58|424.98|426.58|424.98|426.58|424.98|426.33|424.73|0
1641889420000|2022-01-11 08:23:40|426.82|425.22|427.07|425.47|427.07|425.47|426.69|425.09|0
1641889430000|2022-01-11 08:23:50|426.94|425.34|427.8|426.2|427.8|426.2|426.94|425.34|0
1641889440000|2022-01-11 08:24:00|427.67|426.07|426.58|424.98|427.67|426.07|426.58|424.98|0
1641889450000|2022-01-11 08:24:10|426.33|424.73|426.09|424.49|426.58|424.98|426.09|424.49|0
1641889460000|2022-01-11 08:24:20|426.33|424.73|426.2|424.6|426.33|424.73|425.84|424.24|0
1641889470000|2022-01-11 08:24:30|426.09|424.49|425.35|423.75|426.33|424.73|425.35|423.75|0
1641889480000|2022-01-11 08:24:40|425.71|424.11|425.71|424.11|425.84|424.24|425.71|424.11|0
1641889490000|2022-01-11 08:24:50|425.84|424.24|425.6|424|425.84|424.24|425.6|424|0
1641889500000|2022-01-11 08:25:00|425.35|423.75|425.35|423.75|425.47|423.87|425.35|423.75|0
1641889510000|2022-01-11 08:25:10|424.13|422.53|423.64|422.04|424.13|422.53|423.51|421.91|0
1641889520000|2022-01-11 08:25:20|423.88|422.28|423.88|422.28|423.88|422.28|423.76|422.16|0
1641889530000|2022-01-11 08:25:30|423.64|422.04|423.64|422.04|423.64|422.04|423.64|422.04|0
1641889540000|2022-01-11 08:25:40|423.15|421.55|423.15|421.55|423.15|421.55|423.15|421.55|0
1641889550000|2022-01-11 08:25:50|422.9|421.3|422.66|421.06|422.9|421.3|422.66|421.06|0
1641889560000|2022-01-11 08:26:00|422.04|420.44|421.92|420.32|422.41|420.81|421.92|420.32|0
1641889570000|2022-01-11 08:26:10|422.41|420.81|422.9|421.3|422.9|421.3|422.17|420.57|0
1641889580000|2022-01-11 08:26:20|423.64|422.04|423.15|421.55|423.64|422.04|423.02|421.42|0
1641889590000|2022-01-11 08:26:30|423.39|421.79|422.66|421.06|423.39|421.79|422.66|421.06|0
1641889600000|2022-01-11 08:26:40|422.41|420.81|422.41|420.81|422.41|420.81|422.41|420.81|0
1641889610000|2022-01-11 08:26:50|422.04|420.44|421.8|420.2|422.04|420.44|421.68|420.08|0
1641889620000|2022-01-11 08:27:00|421.68|420.08|421.92|420.32|421.92|420.32|421.68|420.08|0
1641889630000|2022-01-11 08:27:10|422.41|420.81|422.41|420.81|422.41|420.81|422.41|420.81|0
1641889640000|2022-01-11 08:27:20|423.15|421.55|423.15|421.55|423.15|421.55|423.02|421.42|0
1641889650000|2022-01-11 08:27:30|422.53|420.93|422.41|420.81|422.66|421.06|422.41|420.81|0
1641889660000|2022-01-11 08:27:40|422.17|420.57|421.92|420.32|422.41|420.81|421.92|420.32|0
1641889670000|2022-01-11 08:27:50|422.04|420.44|422.41|420.81|422.41|420.81|422.04|420.44|0
1641889680000|2022-01-11 08:28:00|422.66|421.06|422.66|421.06|422.66|421.06|422.41|420.81|0
1641889690000|2022-01-11 08:28:10|422.9|421.3|423.15|421.55|423.15|421.55|422.9|421.3|0
1641889700000|2022-01-11 08:28:20|423.02|421.42|423.15|421.55|423.15|421.55|423.02|421.42|0
1641889710000|2022-01-11 08:28:30|423.26|421.66|423.15|421.55|423.26|421.66|422.78|421.18|0
1641889720000|2022-01-11 08:28:40|423.26|421.66|423.02|421.42|423.26|421.66|422.9|421.3|0
1641889730000|2022-01-11 08:28:50|423.15|421.55|422.9|421.3|423.15|421.55|422.9|421.3|0
1641889740000|2022-01-11 08:29:00|422.66|421.06|421.92|420.32|422.66|421.06|421.92|420.32|0
1641889750000|2022-01-11 08:29:10|421.68|420.08|422.17|420.57|422.17|420.57|421.68|420.08|0
1641889760000|2022-01-11 08:29:20|422.41|420.81|422.66|421.06|422.66|421.06|422.41|420.81|0
1641889770000|2022-01-11 08:29:30|422.77|421.17|422.66|421.06|422.77|421.17|422.53|420.93|0
1641889780000|2022-01-11 08:29:40|422.77|421.17|423.15|421.55|423.15|421.55|422.77|421.17|0
1641889790000|2022-01-11 08:29:50|422.9|421.3|423.15|421.55|423.15|421.55|422.9|421.3|0
1641889800000|2022-01-11 08:30:00|422.17|420.57|421.31|419.71|422.17|420.57|421.31|419.71|0
1641889810000|2022-01-11 08:30:10|421.55|419.95|420.94|419.34|421.55|419.95|420.94|419.34|0
1641889820000|2022-01-11 08:30:20|421.19|419.59|420.7|419.1|421.19|419.59|420.45|418.85|0
1641889830000|2022-01-11 08:30:30|420.45|418.85|420.21|418.61|420.45|418.85|420.21|418.61|0
1641889840000|2022-01-11 08:30:40|419.97|418.37|420.21|418.61|420.21|418.61|419.97|418.37|0
1641889860000|2022-01-11 08:31:00|420.45|418.85|420.33|418.73|420.45|418.85|419.97|418.37|0
1641889870000|2022-01-11 08:31:10|420.94|419.34|420.94|419.34|420.94|419.34|420.45|418.85|0
1641889880000|2022-01-11 08:31:20|421.19|419.59|420.94|419.34|421.19|419.59|420.94|419.34|0
1641889890000|2022-01-11 08:31:30|421.43|419.83|421.92|420.32|421.92|420.32|421.19|419.59|0
1641889900000|2022-01-11 08:31:40|422.17|420.57|421.55|419.95|422.17|420.57|421.55|419.95|0
1641889910000|2022-01-11 08:31:50|421.19|419.59|421.19|419.59|421.19|419.59|420.94|419.34|0
1641889920000|2022-01-11 08:32:00|420.94|419.34|420.08|418.48|421.19|419.59|420.08|418.48|0
1641889930000|2022-01-11 08:32:10|419.72|418.12|419.48|417.88|419.72|418.12|419.48|417.88|0
1641889940000|2022-01-11 08:32:20|419.23|417.63|420.57|418.97|420.57|418.97|419.23|417.63|0
1641889950000|2022-01-11 08:32:30|420.45|418.85|420.45|418.85|420.45|418.85|420.21|418.61|0
1641889960000|2022-01-11 08:32:40|419.96|418.36|419.96|418.36|420.21|418.61|419.96|418.36|0
1641889970000|2022-01-11 08:32:50|419.72|418.12|419.72|418.12|419.72|418.12|419.48|417.88|0
1641889980000|2022-01-11 08:33:00|419.59|417.99|419.72|418.12|419.72|418.12|419.59|417.99|0
1641889990000|2022-01-11 08:33:10|419.48|417.88|419.72|418.12|419.72|418.12|419.23|417.63|0
1641890000000|2022-01-11 08:33:20|419.23|417.63|419.72|418.12|419.72|418.12|419.23|417.63|0
1641890010000|2022-01-11 08:33:30|419.23|417.63|418.74|417.14|419.23|417.63|418.74|417.14|0
1641890020000|2022-01-11 08:33:40|418.99|417.39|418.74|417.14|418.99|417.39|418.74|417.14|0
1641890030000|2022-01-11 08:33:50|418.5|416.9|418.5|416.9|418.74|417.14|418.5|416.9|0
1641890040000|2022-01-11 08:34:00|418.74|417.14|418.99|417.39|418.99|417.39|418.74|417.14|0
1641890050000|2022-01-11 08:34:10|419.1|417.5|419.23|417.63|419.23|417.63|418.99|417.39|0
1641890060000|2022-01-11 08:34:20|418.5|416.9|417.76|416.16|418.5|416.9|417.76|416.16|0
1641890070000|2022-01-11 08:34:30|418.01|416.41|418.25|416.65|418.5|416.9|418.01|416.41|0
1641890080000|2022-01-11 08:34:40|418.5|416.9|418.01|416.41|418.5|416.9|418.01|416.41|0
1641890090000|2022-01-11 08:34:50|417.27|415.67|417.52|415.92|417.76|416.16|417.27|415.67|0
1641890100000|2022-01-11 08:35:00|417.76|416.16|418.25|416.65|418.25|416.65|417.64|416.04|0
1641890110000|2022-01-11 08:35:10|418.01|416.41|418.86|417.26|418.99|417.39|418.01|416.41|0
1641890120000|2022-01-11 08:35:20|418.74|417.14|418.5|416.9|418.74|417.14|418.5|416.9|0
1641890130000|2022-01-11 08:35:30|418.25|416.65|418.5|416.9|418.74|417.14|418.25|416.65|0
1641890140000|2022-01-11 08:35:40|419.23|417.63|419.96|418.36|419.96|418.36|419.23|417.63|0
1641890150000|2022-01-11 08:35:50|420.21|418.61|420.08|418.48|420.21|418.61|419.96|418.36|0
1641890160000|2022-01-11 08:36:00|419.47|417.87|419.47|417.87|419.47|417.87|419.35|417.75|0
1641890170000|2022-01-11 08:36:10|418.99|417.39|419.47|417.87|419.47|417.87|418.99|417.39|0
1641890180000|2022-01-11 08:36:20|419.35|417.75|419.47|417.87|419.47|417.87|419.35|417.75|0
1641890190000|2022-01-11 08:36:30|420.08|418.48|420.45|418.85|420.45|418.85|420.08|418.48|0
1641890200000|2022-01-11 08:36:40|420.7|419.1|420.7|419.1|420.7|419.1|420.7|419.1|0
1641890210000|2022-01-11 08:36:50|420.94|419.34|420.94|419.34|420.94|419.34|420.94|419.34|0
1641890220000|2022-01-11 08:37:00|421.19|419.59|420.21|418.61|421.19|419.59|420.21|418.61|0
1641890230000|2022-01-11 08:37:10|420.45|418.85|420.94|419.34|421.19|419.59|420.45|418.85|0
1641890240000|2022-01-11 08:37:20|421.06|419.46|421.68|420.08|421.68|420.08|421.06|419.46|0
1641890250000|2022-01-11 08:37:30|421.43|419.83|420.45|418.85|421.43|419.83|420.45|418.85|0
1641890260000|2022-01-11 08:37:40|419.96|418.36|420.21|418.61|420.21|418.61|419.96|418.36|0
1641890270000|2022-01-11 08:37:50|420.32|418.72|420.94|419.34|420.94|419.34|420.21|418.61|0
1641890280000|2022-01-11 08:38:00|421.43|419.83|421.79|420.19|421.79|420.19|421.43|419.83|0
1641890290000|2022-01-11 08:38:10|421.68|420.08|421.55|419.95|421.68|420.08|421.43|419.83|0
1641890300000|2022-01-11 08:38:20|421.43|419.83|421.68|420.08|421.68|420.08|421.43|419.83|0
1641890310000|2022-01-11 08:38:30|421.92|420.32|421.68|420.08|421.92|420.32|421.68|420.08|0
1641890320000|2022-01-11 08:38:40|421.92|420.32|421.92|420.32|422.16|420.56|421.79|420.19|0
1641890330000|2022-01-11 08:38:50|422.16|420.56|422.41|420.81|422.41|420.81|421.92|420.32|0
1641890340000|2022-01-11 08:39:00|422.16|420.56|422.16|420.56|422.16|420.56|421.92|420.32|0
1641890350000|2022-01-11 08:39:10|421.92|420.32|421.67|420.07|422.04|420.44|421.55|419.95|0
1641890360000|2022-01-11 08:39:20|421.43|419.83|421.67|420.07|421.67|420.07|421.43|419.83|0
1641890370000|2022-01-11 08:39:30|421.43|419.83|421.43|419.83|421.67|420.07|421.43|419.83|0
1641890380000|2022-01-11 08:39:40|421.3|419.7|421.43|419.83|421.43|419.83|421.3|419.7|0
1641890390000|2022-01-11 08:39:50|421.55|419.95|421.3|419.7|421.55|419.95|421.3|419.7|0
1641890400000|2022-01-11 08:40:00|421.67|420.07|421.67|420.07|421.92|420.32|421.67|420.07|0
1641890410000|2022-01-11 08:40:10|421.79|420.19|421.92|420.32|421.92|420.32|421.79|420.19|0
1641890420000|2022-01-11 08:40:20|421.67|420.07|421.67|420.07|421.67|420.07|421.55|419.95|0
1641890430000|2022-01-11 08:40:30|421.92|420.32|422.16|420.56|422.16|420.56|421.92|420.32|0
1641890440000|2022-01-11 08:40:40|421.67|420.07|421.43|419.83|421.67|420.07|421.43|419.83|0
1641890450000|2022-01-11 08:40:50|421.67|420.07|422.28|420.68|422.28|420.68|421.67|420.07|0
1641890460000|2022-01-11 08:41:00|422.65|421.05|423.14|421.54|423.26|421.66|422.65|421.05|0
1641890470000|2022-01-11 08:41:10|423.39|421.79|423.63|422.03|423.63|422.03|423.39|421.79|0
1641890480000|2022-01-11 08:41:20|423.88|422.28|423.39|421.79|423.88|422.28|423.39|421.79|0
1641890490000|2022-01-11 08:41:30|423.14|421.54|423.39|421.79|423.5|421.9|423.14|421.54|0
1641890500000|2022-01-11 08:41:40|423.88|422.28|424.12|422.52|424.12|422.52|423.88|422.28|0
1641890510000|2022-01-11 08:41:50|423.88|422.28|424.12|422.52|424.37|422.77|423.88|422.28|0
1641890520000|2022-01-11 08:42:00|424.48|422.88|424.48|422.88|424.48|422.88|424.12|422.52|0
1641890530000|2022-01-11 08:42:10|424.12|422.52|424.61|423.01|424.61|423.01|424.12|422.52|0
1641890540000|2022-01-11 08:42:20|424.86|423.26|423.88|422.28|424.86|423.26|423.88|422.28|0
1641890550000|2022-01-11 08:42:30|423.99|422.39|423.88|422.28|424.12|422.52|423.88|422.28|0
1641890560000|2022-01-11 08:42:40|424.12|422.52|423.63|422.03|424.12|422.52|423.63|422.03|0
1641890570000|2022-01-11 08:42:50|423.88|422.28|424.37|422.77|424.37|422.77|423.88|422.28|0
1641890580000|2022-01-11 08:43:00|423.88|422.28|423.75|422.15|423.88|422.28|423.75|422.15|0
1641890590000|2022-01-11 08:43:10|423.88|422.28|424.86|423.26|424.86|423.26|423.88|422.28|0
1641890600000|2022-01-11 08:43:20|425.1|423.5|425.59|423.99|425.59|423.99|425.1|423.5|0
1641890610000|2022-01-11 08:43:30|425.84|424.24|426.08|424.48|426.08|424.48|425.84|424.24|0
1641890620000|2022-01-11 08:43:40|425.84|424.24|425.84|424.24|425.95|424.35|425.59|423.99|0
1641890630000|2022-01-11 08:43:50|425.71|424.11|425.59|423.99|425.71|424.11|425.35|423.75|0
1641890640000|2022-01-11 08:44:00|425.35|423.75|424.86|423.26|425.35|423.75|424.86|423.26|0
1641890650000|2022-01-11 08:44:10|424.61|423.01|425.46|423.86|425.46|423.86|424.61|423.01|0
1641890660000|2022-01-11 08:44:20|425.59|423.99|425.83|424.23|425.83|424.23|425.35|423.75|0
1641890670000|2022-01-11 08:44:30|425.59|423.99|425.34|423.74|425.59|423.99|425.34|423.74|0
1641890680000|2022-01-11 08:44:40|425.1|423.5|425.59|423.99|425.59|423.99|425.1|423.5|0
1641890690000|2022-01-11 08:44:50|425.46|423.86|425.34|423.74|425.46|423.86|425.34|423.74|0
1641890700000|2022-01-11 08:45:00|425.59|423.99|425.59|423.99|425.83|424.23|425.59|423.99|0
1641890710000|2022-01-11 08:45:10|424.61|423.01|424.85|423.25|424.85|423.25|424.61|423.01|0
1641890720000|2022-01-11 08:45:20|424.73|423.13|424.85|423.25|424.85|423.25|424.73|423.13|0
1641890730000|2022-01-11 08:45:30|424.61|423.01|424.37|422.77|424.61|423.01|424.37|422.77|0
1641890740000|2022-01-11 08:45:40|424.12|422.52|424.73|423.13|424.85|423.25|424.12|422.52|0
1641890750000|2022-01-11 08:45:50|425.34|423.74|425.83|424.23|425.83|424.23|425.34|423.74|0
1641890760000|2022-01-11 08:46:00|425.59|423.99|425.46|423.86|425.59|423.99|425.46|423.86|0
1641890770000|2022-01-11 08:46:10|425.34|423.74|425.95|424.35|425.95|424.35|425.34|423.74|0
1641890780000|2022-01-11 08:46:20|425.83|424.23|425.95|424.35|426.08|424.48|425.83|424.23|0
1641890790000|2022-01-11 08:46:30|426.08|424.48|426.2|424.6|426.2|424.6|426.08|424.48|0
1641890800000|2022-01-11 08:46:40|426.57|424.97|426.57|424.97|426.57|424.97|426.32|424.72|0
1641890810000|2022-01-11 08:46:50|426.32|424.72|426.08|424.48|426.32|424.72|425.59|423.99|0
1641890820000|2022-01-11 08:47:00|425.71|424.11|425.83|424.23|425.95|424.35|425.71|424.11|0
1641890830000|2022-01-11 08:47:10|426.08|424.48|425.83|424.23|426.08|424.48|425.83|424.23|0
1641890840000|2022-01-11 08:47:20|425.59|423.99|425.59|423.99|425.59|423.99|425.59|423.99|0
1641890850000|2022-01-11 08:47:30|424.61|423.01|424.85|423.25|424.85|423.25|424.36|422.76|0
1641890860000|2022-01-11 08:47:40|424.61|423.01|424.61|423.01|424.61|423.01|424.61|423.01|0
1641890870000|2022-01-11 08:47:50|424.36|422.76|424.36|422.76|424.36|422.76|424.36|422.76|0
1641890880000|2022-01-11 08:48:00|424.61|423.01|423.63|422.03|424.85|423.25|423.63|422.03|0
1641890890000|2022-01-11 08:48:10|423.75|422.15|424.36|422.76|424.36|422.76|423.75|422.15|0
1641890900000|2022-01-11 08:48:20|424.24|422.64|424.85|423.25|424.85|423.25|424.24|422.64|0
1641890910000|2022-01-11 08:48:30|425.34|423.74|425.83|424.23|425.83|424.23|425.34|423.74|0
1641890920000|2022-01-11 08:48:40|426.08|424.48|426.32|424.72|426.32|424.72|426.08|424.48|0
1641890930000|2022-01-11 08:48:50|426.57|424.97|426.81|425.21|427.06|425.46|426.57|424.97|0
1641890940000|2022-01-11 08:49:00|426.57|424.97|426.57|424.97|426.81|425.21|426.57|424.97|0
1641890950000|2022-01-11 08:49:10|426.81|425.21|426.32|424.72|426.81|425.21|426.32|424.72|0
1641890960000|2022-01-11 08:49:20|426.57|424.97|426.08|424.48|426.57|424.97|426.08|424.48|0
1641890970000|2022-01-11 08:49:30|426.57|424.97|426.57|424.97|426.57|424.97|426.57|424.97|0
1641890980000|2022-01-11 08:49:40|426.44|424.84|426.08|424.48|426.57|424.97|426.08|424.48|0
1641890990000|2022-01-11 08:49:50|425.83|424.23|425.83|424.23|425.83|424.23|425.83|424.23|0
1641891000000|2022-01-11 08:50:00|425.59|423.99|426.08|424.48|426.32|424.72|425.59|423.99|0
1641891010000|2022-01-11 08:50:10|426.2|424.6|427.06|425.46|427.06|425.46|426.2|424.6|0
1641891020000|2022-01-11 08:50:20|426.93|425.33|427.06|425.46|427.06|425.46|426.81|425.21|0
1641891030000|2022-01-11 08:50:30|427.3|425.7|427.06|425.46|427.3|425.7|427.06|425.46|0
1641891040000|2022-01-11 08:50:40|426.81|425.21|426.81|425.21|426.81|425.21|426.69|425.09|0
1641891050000|2022-01-11 08:50:50|426.08|424.48|426.57|424.97|426.57|424.97|426.08|424.48|0
1641891060000|2022-01-11 08:51:00|426.81|425.21|426.32|424.72|426.81|425.21|426.32|424.72|0
1641891070000|2022-01-11 08:51:10|426.44|424.84|426.32|424.72|426.44|424.84|426.08|424.48|0
1641891080000|2022-01-11 08:51:20|426.19|424.59|426.57|424.97|426.57|424.97|426.19|424.59|0
1641891090000|2022-01-11 08:51:30|426.32|424.72|426.32|424.72|426.44|424.84|426.32|424.72|0
1641891100000|2022-01-11 08:51:40|426.57|424.97|426.32|424.72|426.57|424.97|426.32|424.72|0
1641891110000|2022-01-11 08:51:50|425.83|424.23|425.59|423.99|425.83|424.23|425.59|423.99|0
1641891120000|2022-01-11 08:52:00|425.83|424.23|426.44|424.84|426.44|424.84|425.83|424.23|0
1641891130000|2022-01-11 08:52:10|426.57|424.97|425.83|424.23|426.57|424.97|425.83|424.23|0
1641891140000|2022-01-11 08:52:20|425.59|423.99|425.83|424.23|425.83|424.23|425.59|423.99|0
1641891150000|2022-01-11 08:52:30|426.19|424.59|426.08|424.48|426.19|424.59|426.08|424.48|0
1641891160000|2022-01-11 08:52:40|425.59|423.99|425.59|423.99|425.59|423.99|425.59|423.99|0
1641891170000|2022-01-11 08:52:50|425.34|423.74|425.34|423.74|425.34|423.74|425.1|423.5|0
1641891180000|2022-01-11 08:53:00|425.7|424.1|425.83|424.23|425.83|424.23|425.7|424.1|0
1641891190000|2022-01-11 08:53:10|425.34|423.74|425.1|423.5|425.34|423.74|425.1|423.5|0
1641891200000|2022-01-11 08:53:20|424.85|423.25|424.61|423.01|425.1|423.5|424.61|423.01|0
1641891210000|2022-01-11 08:53:30|424.85|423.25|424.61|423.01|424.85|423.25|424.36|422.76|0
1641891220000|2022-01-11 08:53:40|424.36|422.76|424.12|422.52|424.36|422.76|424.12|422.52|0
1641891230000|2022-01-11 08:53:50|424.36|422.76|424.12|422.52|424.36|422.76|424.12|422.52|0
1641891240000|2022-01-11 08:54:00|425.1|423.5|425.1|423.5|425.34|423.74|425.1|423.5|0
1641891250000|2022-01-11 08:54:10|425.34|423.74|425.34|423.74|425.59|423.99|425.34|423.74|0
1641891260000|2022-01-11 08:54:20|425.83|424.23|426.32|424.72|426.32|424.72|425.59|423.99|0
1641891270000|2022-01-11 08:54:30|426.57|424.97|426.57|424.97|426.57|424.97|426.57|424.97|0
1641891280000|2022-01-11 08:54:40|426.32|424.72|426.81|425.21|426.81|425.21|426.32|424.72|0
1641891290000|2022-01-11 08:54:50|426.57|424.97|425.83|424.23|426.57|424.97|425.83|424.23|0
1641891300000|2022-01-11 08:55:00|426.08|424.48|426.32|424.72|426.32|424.72|426.08|424.48|0
1641891310000|2022-01-11 08:55:10|426.08|424.48|424.85|423.25|426.08|424.48|424.85|423.25|0
1641891320000|2022-01-11 08:55:20|425.1|423.5|425.34|423.74|425.34|423.74|425.1|423.5|0
1641891330000|2022-01-11 08:55:30|425.1|423.5|425.34|423.74|425.34|423.74|424.85|423.25|0
1641891340000|2022-01-11 08:55:40|425.1|423.5|424.61|423.01|425.1|423.5|424.61|423.01|0
1641891350000|2022-01-11 08:55:50|424.85|423.25|424.85|423.25|425.1|423.5|424.85|423.25|0
1641891360000|2022-01-11 08:56:00|425.1|423.5|424.85|423.25|425.1|423.5|424.85|423.25|0
1641891370000|2022-01-11 08:56:10|424.61|423.01|424.36|422.76|424.61|423.01|424.12|422.52|0
1641891380000|2022-01-11 08:56:20|425.21|423.61|425.59|423.99|425.59|423.99|425.1|423.5|0
1641891390000|2022-01-11 08:56:30|425.34|423.74|425.83|424.23|425.83|424.23|425.34|423.74|0
1641891400000|2022-01-11 08:56:40|425.59|423.99|425.59|423.99|425.59|423.99|425.59|423.99|0
1641891410000|2022-01-11 08:56:50|425.83|424.23|425.83|424.23|425.83|424.23|425.83|424.23|0
1641891420000|2022-01-11 08:57:00|425.95|424.35|426.57|424.97|426.57|424.97|425.95|424.35|0
1641891430000|2022-01-11 08:57:10|426.32|424.72|426.57|424.97|426.57|424.97|426.32|424.72|0
1641891440000|2022-01-11 08:57:20|426.32|424.72|425.83|424.23|426.32|424.72|425.83|424.23|0
1641891450000|2022-01-11 08:57:30|425.95|424.35|426.32|424.72|426.32|424.72|425.83|424.23|0
1641891460000|2022-01-11 08:57:40|426.08|424.48|426.56|424.96|426.56|424.96|426.08|424.48|0
1641891470000|2022-01-11 08:57:50|426.32|424.72|426.32|424.72|426.32|424.72|426.07|424.47|0
1641891480000|2022-01-11 08:58:00|426.44|424.84|426.56|424.96|426.68|425.08|426.44|424.84|0
1641891490000|2022-01-11 08:58:10|426.07|424.47|426.32|424.72|426.32|424.72|426.07|424.47|0
1641891500000|2022-01-11 08:58:20|426.07|424.47|426.07|424.47|426.32|424.72|426.07|424.47|0
1641891510000|2022-01-11 08:58:30|426.56|424.96|426.56|424.96|426.56|424.96|426.19|424.59|0
1641891520000|2022-01-11 08:58:40|426.81|425.21|426.81|425.21|426.81|425.21|426.81|425.21|0
1641891530000|2022-01-11 08:58:50|426.68|425.08|426.81|425.21|426.81|425.21|426.68|425.08|0
1641891540000|2022-01-11 08:59:00|426.56|424.96|426.81|425.21|426.81|425.21|426.56|424.96|0
1641891550000|2022-01-11 08:59:10|426.56|424.96|426.81|425.21|426.81|425.21|426.56|424.96|0
1641891560000|2022-01-11 08:59:20|426.93|425.33|427.3|425.7|427.3|425.7|426.93|425.33|0
1641891570000|2022-01-11 08:59:30|427.17|425.57|427.3|425.7|427.3|425.7|427.17|425.57|0
1641891580000|2022-01-11 08:59:40|427.54|425.94|427.42|425.82|427.54|425.94|427.42|425.82|0
1641891590000|2022-01-11 08:59:50|428.03|426.43|427.79|426.19|428.03|426.43|427.79|426.19|0
1641891600000|2022-01-11 09:00:00|428.03|426.43|427.54|425.94|428.28|426.68|427.54|425.94|0
1641891610000|2022-01-11 09:00:10|427.79|426.19|428.28|426.68|428.28|426.68|427.79|426.19|0
1641891620000|2022-01-11 09:00:20|428.52|426.92|428.77|427.17|428.77|427.17|428.52|426.92|0
1641891630000|2022-01-11 09:00:30|428.52|426.92|429.26|427.66|429.26|427.66|428.52|426.92|0
1641891640000|2022-01-11 09:00:40|429.5|427.9|429.5|427.9|429.5|427.9|429.26|427.66|0
1641891650000|2022-01-11 09:00:50|429.26|427.66|429.26|427.66|429.26|427.66|429.26|427.66|0
1641891660000|2022-01-11 09:01:00|429.5|427.9|429.26|427.66|429.5|427.9|429.26|427.66|0
1641891670000|2022-01-11 09:01:10|429.5|427.9|430.49|428.89|430.49|428.89|429.5|427.9|0
1641891680000|2022-01-11 09:01:20|430.24|428.64|430.73|429.13|430.73|429.13|430.24|428.64|0
1641891690000|2022-01-11 09:01:30|430.49|428.89|430.49|428.89|430.49|428.89|430.49|428.89|0
1641891700000|2022-01-11 09:01:40|430.73|429.13|430.49|428.89|430.73|429.13|430.24|428.64|0
1641891710000|2022-01-11 09:01:50|430.73|429.13|430.24|428.64|430.73|429.13|430.24|428.64|0
1641891720000|2022-01-11 09:02:00|430.11|428.51|430.24|428.64|430.24|428.64|430.11|428.51|0
1641891730000|2022-01-11 09:02:10|430.49|428.89|430.49|428.89|430.49|428.89|430.49|428.89|0
1641891740000|2022-01-11 09:02:20|430.24|428.64|429.99|428.39|430.24|428.64|429.99|428.39|0
1641891750000|2022-01-11 09:02:30|430.24|428.64|430.73|429.13|430.73|429.13|430.24|428.64|0
1641891760000|2022-01-11 09:02:40|430.98|429.38|431.71|430.11|431.71|430.11|430.98|429.38|0
1641891770000|2022-01-11 09:02:50|431.47|429.87|431.47|429.87|431.47|429.87|431.47|429.87|0
1641891780000|2022-01-11 09:03:00|431.22|429.62|430.73|429.13|431.22|429.62|430.73|429.13|0
1641891790000|2022-01-11 09:03:10|430.85|429.25|430.85|429.25|430.85|429.25|430.85|429.25|0
1641891800000|2022-01-11 09:03:20|430.73|429.13|430.48|428.88|430.73|429.13|430.48|428.88|0
1641891810000|2022-01-11 09:03:30|430.73|429.13|430.98|429.38|430.98|429.38|430.73|429.13|0
1641891820000|2022-01-11 09:03:40|430.85|429.25|430.73|429.13|430.85|429.25|430.73|429.13|0
1641891830000|2022-01-11 09:03:50|430.48|428.88|430.11|428.51|430.48|428.88|430.11|428.51|0
1641891840000|2022-01-11 09:04:00|429.75|428.15|429.5|427.9|429.75|428.15|429.5|427.9|0
1641891850000|2022-01-11 09:04:10|429.75|428.15|429.26|427.66|429.75|428.15|429.26|427.66|0
1641891860000|2022-01-11 09:04:20|429.5|427.9|430.73|429.13|430.97|429.37|429.5|427.9|0
1641891870000|2022-01-11 09:04:30|430.6|429|430.73|429.13|430.73|429.13|430.6|429|0
1641891880000|2022-01-11 09:04:40|430.97|429.37|430.73|429.13|430.97|429.37|430.73|429.13|0
1641891890000|2022-01-11 09:04:50|430.85|429.25|430.97|429.37|430.97|429.37|430.85|429.25|0
1641891900000|2022-01-11 09:05:00|431.22|429.62|430.24|428.64|431.22|429.62|430.24|428.64|0
1641891910000|2022-01-11 09:05:10|429.75|428.15|429.99|428.39|429.99|428.39|429.75|428.15|0
1641891920000|2022-01-11 09:05:20|429.75|428.15|429.99|428.39|429.99|428.39|429.75|428.15|0
1641891930000|2022-01-11 09:05:30|429.75|428.15|430.24|428.64|430.24|428.64|429.75|428.15|0
1641891940000|2022-01-11 09:05:40|430.36|428.76|430.36|428.76|430.36|428.76|429.99|428.39|0
1641891950000|2022-01-11 09:05:50|430.48|428.88|429.99|428.39|430.48|428.88|429.99|428.39|0
1641891960000|2022-01-11 09:06:00|430.24|428.64|430.73|429.13|430.73|429.13|430.11|428.51|0
1641891970000|2022-01-11 09:06:10|430.97|429.37|430.24|428.64|430.97|429.37|430.24|428.64|0
1641891980000|2022-01-11 09:06:20|430.48|428.88|430.48|428.88|430.48|428.88|430.48|428.88|0
1641891990000|2022-01-11 09:06:30|430.24|428.64|429.99|428.39|430.24|428.64|429.99|428.39|0
1641892000000|2022-01-11 09:06:40|429.26|427.66|429.75|428.15|429.99|428.39|429.26|427.66|0
1641892010000|2022-01-11 09:06:50|429.99|428.39|429.99|428.39|429.99|428.39|429.99|428.39|0
1641892020000|2022-01-11 09:07:00|429.87|428.27|429.87|428.27|429.87|428.27|429.87|428.27|0
1641892030000|2022-01-11 09:07:10|429.99|428.39|429.99|428.39|429.99|428.39|429.75|428.15|0
1641892040000|2022-01-11 09:07:20|430.48|428.88|430.73|429.13|430.73|429.13|430.48|428.88|0
1641892050000|2022-01-11 09:07:30|430.48|428.88|430.24|428.64|430.48|428.88|430.24|428.64|0
1641892060000|2022-01-11 09:07:40|429.99|428.39|429.99|428.39|429.99|428.39|429.87|428.27|0
1641892070000|2022-01-11 09:07:50|430.24|428.64|430.48|428.88|430.73|429.13|430.24|428.64|0
1641892080000|2022-01-11 09:08:00|430.6|429|430.6|429|430.6|429|430.6|429|0
1641892090000|2022-01-11 09:08:10|430.48|428.88|430.24|428.64|430.48|428.88|430.24|428.64|0
1641892100000|2022-01-11 09:08:20|430.97|429.37|430.97|429.37|431.22|429.62|430.97|429.37|0
1641892110000|2022-01-11 09:08:30|431.46|429.86|431.71|430.11|431.71|430.11|431.46|429.86|0
1641892120000|2022-01-11 09:08:40|431.58|429.98|431.46|429.86|431.71|430.11|431.46|429.86|0
1641892130000|2022-01-11 09:08:50|431.22|429.62|431.34|429.74|431.46|429.86|431.22|429.62|0
1641892140000|2022-01-11 09:09:00|431.71|430.11|431.22|429.62|431.71|430.11|431.22|429.62|0
1641892150000|2022-01-11 09:09:10|430.97|429.37|430.73|429.13|430.97|429.37|430.73|429.13|0
1641892160000|2022-01-11 09:09:20|430.97|429.37|430.48|428.88|430.97|429.37|430.48|428.88|0
1641892170000|2022-01-11 09:09:30|430.73|429.13|430.48|428.88|430.73|429.13|430.36|428.76|0
1641892180000|2022-01-11 09:09:40|430.24|428.64|430.48|428.88|430.48|428.88|430.24|428.64|0
1641892190000|2022-01-11 09:09:50|430.85|429.25|431.09|429.49|431.09|429.49|430.85|429.25|0
1641892200000|2022-01-11 09:10:00|431.22|429.62|431.22|429.62|431.22|429.62|431.22|429.62|0
1641892210000|2022-01-11 09:10:10|430.97|429.37|430.73|429.13|430.97|429.37|430.73|429.13|0
1641892220000|2022-01-11 09:10:20|430.97|429.37|430.97|429.37|430.97|429.37|430.73|429.13|0
1641892230000|2022-01-11 09:10:30|430.73|429.13|430.73|429.13|430.97|429.37|430.73|429.13|0
1641892240000|2022-01-11 09:10:40|430.48|428.88|430.97|429.37|430.97|429.37|430.48|428.88|0
1641892250000|2022-01-11 09:10:50|430.73|429.13|431.22|429.62|431.22|429.62|430.73|429.13|0
1641892260000|2022-01-11 09:11:00|430.97|429.37|430.97|429.37|430.97|429.37|430.97|429.37|0
1641892270000|2022-01-11 09:11:10|431.22|429.62|431.46|429.86|431.46|429.86|431.22|429.62|0
1641892280000|2022-01-11 09:11:20|431.34|429.74|431.22|429.62|431.34|429.74|430.97|429.37|0
1641892290000|2022-01-11 09:11:30|430.97|429.37|431.09|429.49|431.09|429.49|430.97|429.37|0
1641892300000|2022-01-11 09:11:40|431.46|429.86|431.71|430.11|431.71|430.11|431.46|429.86|0
1641892310000|2022-01-11 09:11:50|431.46|429.86|431.34|429.74|431.46|429.86|431.34|429.74|0
1641892320000|2022-01-11 09:12:00|431.22|429.62|431.22|429.62|431.22|429.62|430.97|429.37|0
1641892330000|2022-01-11 09:12:10|430.97|429.37|430.97|429.37|431.22|429.62|430.97|429.37|0
1641892340000|2022-01-11 09:12:20|430.48|428.88|430.48|428.88|430.48|428.88|430.48|428.88|0
1641892350000|2022-01-11 09:12:30|430.24|428.64|430.24|428.64|430.24|428.64|429.99|428.39|0
1641892360000|2022-01-11 09:12:40|430.48|428.88|430.35|428.75|430.48|428.88|430.35|428.75|0
1641892370000|2022-01-11 09:12:50|430.24|428.64|430.24|428.64|430.35|428.75|430.24|428.64|0
1641892380000|2022-01-11 09:13:00|429.99|428.39|429.75|428.15|429.99|428.39|429.75|428.15|0
1641892390000|2022-01-11 09:13:10|429.62|428.02|429.75|428.15|429.99|428.39|429.62|428.02|0
1641892400000|2022-01-11 09:13:20|429.99|428.39|429.99|428.39|430.24|428.64|429.99|428.39|0
1641892410000|2022-01-11 09:13:30|430.24|428.64|430.24|428.64|430.24|428.64|430.24|428.64|0
1641892420000|2022-01-11 09:13:40|430.48|428.88|430.48|428.88|430.48|428.88|430.48|428.88|0
1641892430000|2022-01-11 09:13:50|430.97|429.37|431.46|429.86|431.46|429.86|430.97|429.37|0
1641892440000|2022-01-11 09:14:00|431.95|430.35|432.44|430.84|432.44|430.84|431.95|430.35|0
1641892450000|2022-01-11 09:14:10|431.95|430.35|432.2|430.6|432.2|430.6|431.95|430.35|0
1641892460000|2022-01-11 09:14:20|432.44|430.84|432.69|431.09|432.69|431.09|432.2|430.6|0
1641892470000|2022-01-11 09:14:30|434.41|432.81|434.65|433.05|434.65|433.05|434.41|432.81|0
1641892480000|2022-01-11 09:14:40|434.41|432.81|434.16|432.56|434.41|432.81|434.16|432.56|0
1641892490000|2022-01-11 09:14:50|433.92|432.32|434.16|432.56|434.41|432.81|433.92|432.32|0
1641892500000|2022-01-11 09:15:00|433.67|432.07|433.67|432.07|433.92|432.32|433.67|432.07|0
1641892510000|2022-01-11 09:15:10|433.42|431.82|433.05|431.45|433.42|431.82|432.93|431.33|0
1641892520000|2022-01-11 09:15:20|432.69|431.09|433.67|432.07|433.92|432.32|432.69|431.09|0
1641892530000|2022-01-11 09:15:30|433.92|432.32|434.41|432.81|434.41|432.81|433.92|432.32|0
1641892540000|2022-01-11 09:15:40|434.65|433.05|434.65|433.05|434.65|433.05|434.65|433.05|0
1641892550000|2022-01-11 09:15:50|434.41|432.81|434.16|432.56|434.41|432.81|433.91|432.31|0
1641892560000|2022-01-11 09:16:00|433.91|432.31|433.67|432.07|433.91|432.31|433.67|432.07|0
1641892570000|2022-01-11 09:16:10|433.91|432.31|434.16|432.56|434.16|432.56|433.91|432.31|0
1641892580000|2022-01-11 09:16:20|433.91|432.31|434.65|433.05|434.65|433.05|433.91|432.31|0
1641892600000|2022-01-11 09:16:40|434.9|433.3|435.14|433.54|435.14|433.54|434.65|433.05|0
1641892610000|2022-01-11 09:16:50|435.51|433.91|435.51|433.91|435.51|433.91|435.51|433.91|0
1641892620000|2022-01-11 09:17:00|435.88|434.28|436.86|435.26|436.86|435.26|435.88|434.28|0
1641892630000|2022-01-11 09:17:10|437.11|435.51|437.35|435.75|437.35|435.75|437.11|435.51|0
1641892640000|2022-01-11 09:17:20|437.11|435.51|437.11|435.51|437.11|435.51|437.11|435.51|0
1641892650000|2022-01-11 09:17:30|436.86|435.26|436.86|435.26|437.11|435.51|436.86|435.26|0
1641892660000|2022-01-11 09:17:40|437.11|435.51|436.98|435.38|437.11|435.51|436.98|435.38|0
1641892670000|2022-01-11 09:17:50|437.35|435.75|437.6|436|437.84|436.24|437.35|435.75|0
1641892680000|2022-01-11 09:18:00|437.35|435.75|437.47|435.87|437.6|436|437.35|435.75|0
1641892690000|2022-01-11 09:18:10|437.35|435.75|437.35|435.75|437.47|435.87|437.35|435.75|0
1641892700000|2022-01-11 09:18:20|436.98|435.38|436.86|435.26|437.11|435.51|436.86|435.26|0
1641892710000|2022-01-11 09:18:30|436.61|435.01|436.98|435.38|436.98|435.38|436.61|435.01|0
1641892720000|2022-01-11 09:18:40|437.6|436|436.86|435.26|437.6|436|436.86|435.26|0
1641892730000|2022-01-11 09:18:50|437.11|435.51|436.86|435.26|437.11|435.51|436.86|435.26|0
1641892740000|2022-01-11 09:19:00|436.61|435.01|436.86|435.26|436.86|435.26|436.61|435.01|0
1641892750000|2022-01-11 09:19:10|436.61|435.01|436.86|435.26|437.11|435.51|436.61|435.01|0
1641892760000|2022-01-11 09:19:20|437.11|435.51|437.6|436|437.6|436|437.11|435.51|0
1641892770000|2022-01-11 09:19:30|437.35|435.75|437.11|435.51|437.35|435.75|437.11|435.51|0
1641892780000|2022-01-11 09:19:40|436.86|435.26|436.86|435.26|436.86|435.26|436.86|435.26|0
1641892790000|2022-01-11 09:19:50|437.11|435.51|437.35|435.75|437.35|435.75|437.11|435.51|0
1641892800000|2022-01-11 09:20:00|437.6|436|438.09|436.49|438.09|436.49|437.6|436|0
1641892810000|2022-01-11 09:20:10|437.84|436.24|437.35|435.75|437.84|436.24|437.35|435.75|0
1641892820000|2022-01-11 09:20:20|437.1|435.5|437.1|435.5|437.35|435.75|437.1|435.5|0
1641892830000|2022-01-11 09:20:30|437.35|435.75|437.1|435.5|437.35|435.75|437.1|435.5|0
1641892840000|2022-01-11 09:20:40|437.35|435.75|437.35|435.75|437.35|435.75|437.35|435.75|0
1641892850000|2022-01-11 09:20:50|437.1|435.5|437.6|436|437.6|436|437.1|435.5|0
1641892860000|2022-01-11 09:21:00|437.35|435.75|437.47|435.87|437.6|436|437.1|435.5|0
1641892870000|2022-01-11 09:21:10|437.6|436|437.84|436.24|437.84|436.24|437.6|436|0
1641892880000|2022-01-11 09:21:20|437.71|436.11|437.35|435.75|437.84|436.24|437.35|435.75|0
1641892890000|2022-01-11 09:21:30|437.1|435.5|436.61|435.01|437.1|435.5|436.61|435.01|0
1641892900000|2022-01-11 09:21:40|436.86|435.26|437.1|435.5|437.1|435.5|436.61|435.01|0
1641892910000|2022-01-11 09:21:50|436.86|435.26|437.1|435.5|437.1|435.5|436.86|435.26|0
1641892920000|2022-01-11 09:22:00|436.86|435.26|437.84|436.24|437.84|436.24|436.86|435.26|0
1641892930000|2022-01-11 09:22:10|438.09|436.49|437.84|436.24|438.09|436.49|437.84|436.24|0
1641892940000|2022-01-11 09:22:20|438.09|436.49|437.84|436.24|438.09|436.49|437.6|436|0
1641892950000|2022-01-11 09:22:30|438.09|436.49|437.96|436.36|438.09|436.49|437.96|436.36|0
1641892960000|2022-01-11 09:22:40|438.09|436.49|439.31|437.71|439.31|437.71|438.09|436.49|0
1641892970000|2022-01-11 09:22:50|439.81|438.21|440.17|438.57|440.17|438.57|439.81|438.21|0
1641892980000|2022-01-11 09:23:00|440.3|438.7|439.81|438.21|440.3|438.7|439.81|438.21|0
1641892990000|2022-01-11 09:23:10|440.05|438.45|440.05|438.45|440.05|438.45|439.81|438.21|0
1641893000000|2022-01-11 09:23:20|440.54|438.94|440.05|438.45|440.54|438.94|440.05|438.45|0
1641893010000|2022-01-11 09:23:30|440.3|438.7|440.17|438.57|440.3|438.7|440.05|438.45|0
1641893020000|2022-01-11 09:23:40|440.05|438.45|440.05|438.45|440.3|438.7|440.05|438.45|0
1641893030000|2022-01-11 09:23:50|440.3|438.7|440.54|438.94|440.54|438.94|440.3|438.7|0
1641893040000|2022-01-11 09:24:00|440.3|438.7|440.3|438.7|440.3|438.7|440.05|438.45|0
1641893050000|2022-01-11 09:24:10|440.54|438.94|441.03|439.43|441.03|439.43|440.54|438.94|0
1641893060000|2022-01-11 09:24:20|440.79|439.19|440.54|438.94|440.79|439.19|440.54|438.94|0
1641893070000|2022-01-11 09:24:30|440.3|438.7|440.54|438.94|440.54|438.94|440.3|438.7|0
1641893080000|2022-01-11 09:24:40|440.3|438.7|440.79|439.19|440.79|439.19|440.3|438.7|0
1641893090000|2022-01-11 09:24:50|440.54|438.94|440.3|438.7|440.54|438.94|440.3|438.7|0
1641893100000|2022-01-11 09:25:00|440.05|438.45|439.81|438.21|440.05|438.45|439.56|437.96|0
1641893110000|2022-01-11 09:25:10|439.56|437.96|439.56|437.96|439.56|437.96|439.56|437.96|0
1641893120000|2022-01-11 09:25:20|439.31|437.71|439.07|437.47|439.31|437.71|439.07|437.47|0
1641893130000|2022-01-11 09:25:30|439.31|437.71|439.56|437.96|439.56|437.96|439.31|437.71|0
1641893140000|2022-01-11 09:25:40|439.81|438.21|439.56|437.96|439.81|438.21|439.56|437.96|0
1641893150000|2022-01-11 09:25:50|439.81|438.21|439.92|438.32|439.92|438.32|439.81|438.21|0
1641893160000|2022-01-11 09:26:00|440.05|438.45|440.54|438.94|440.54|438.94|440.05|438.45|0
1641893170000|2022-01-11 09:26:10|440.3|438.7|439.81|438.21|440.3|438.7|439.81|438.21|0
1641893180000|2022-01-11 09:26:20|440.05|438.45|440.05|438.45|440.05|438.45|440.05|438.45|0
1641893190000|2022-01-11 09:26:30|439.81|438.21|439.31|437.71|439.81|438.21|439.31|437.71|0
1641893200000|2022-01-11 09:26:40|439.56|437.96|439.56|437.96|439.56|437.96|439.56|437.96|0
1641893210000|2022-01-11 09:26:50|439.68|438.08|439.8|438.2|439.92|438.32|439.68|438.08|0
1641893220000|2022-01-11 09:27:00|439.56|437.96|439.8|438.2|439.8|438.2|439.56|437.96|0
1641893230000|2022-01-11 09:27:10|440.05|438.45|440.17|438.57|440.3|438.7|440.05|438.45|0
1641893240000|2022-01-11 09:27:20|440.3|438.7|440.3|438.7|440.3|438.7|440.05|438.45|0
1641893250000|2022-01-11 09:27:30|440.17|438.57|440.3|438.7|440.3|438.7|440.05|438.45|0
1641893260000|2022-01-11 09:27:40|440.41|438.81|440.3|438.7|440.41|438.81|440.3|438.7|0
1641893270000|2022-01-11 09:27:50|440.05|438.45|440.3|438.7|440.3|438.7|440.05|438.45|0
1641893280000|2022-01-11 09:28:00|440.54|438.94|440.3|438.7|440.54|438.94|440.3|438.7|0
1641893290000|2022-01-11 09:28:10|440.79|439.19|440.91|439.31|440.91|439.31|440.79|439.19|0
1641893300000|2022-01-11 09:28:20|441.03|439.43|441.03|439.43|441.03|439.43|441.03|439.43|0
1641893310000|2022-01-11 09:28:30|440.54|438.94|440.3|438.7|440.54|438.94|440.3|438.7|0
1641893320000|2022-01-11 09:28:40|440.54|438.94|440.54|438.94|440.66|439.06|440.54|438.94|0
1641893330000|2022-01-11 09:28:50|440.79|439.19|440.79|439.19|441.03|439.43|440.79|439.19|0
1641893340000|2022-01-11 09:29:00|440.91|439.31|440.54|438.94|440.91|439.31|440.54|438.94|0
1641893360000|2022-01-11 09:29:20|440.66|439.06|440.54|438.94|440.79|439.19|440.54|438.94|0
1641893370000|2022-01-11 09:29:30|440.3|438.7|440.3|438.7|440.3|438.7|440.3|438.7|0
1641893380000|2022-01-11 09:29:40|440.54|438.94|440.3|438.7|440.54|438.94|440.3|438.7|0
1641893390000|2022-01-11 09:29:50|440.05|438.45|440.17|438.57|440.17|438.57|440.05|438.45|0
1641893400000|2022-01-11 09:30:00|440.3|438.7|441.03|439.43|441.03|439.43|440.3|438.7|0
1641893410000|2022-01-11 09:30:10|440.79|439.19|440.54|438.94|440.79|439.19|440.54|438.94|0
1641893420000|2022-01-11 09:30:20|440.79|439.19|440.79|439.19|440.79|439.19|440.66|439.06|0
1641893430000|2022-01-11 09:30:30|441.03|439.43|440.79|439.19|441.03|439.43|440.79|439.19|0
1641893440000|2022-01-11 09:30:40|441.03|439.43|440.79|439.19|441.03|439.43|440.79|439.19|0
1641893450000|2022-01-11 09:30:50|441.03|439.43|441.28|439.68|441.28|439.68|441.03|439.43|0
1641893460000|2022-01-11 09:31:00|441.03|439.43|440.79|439.19|441.03|439.43|440.79|439.19|0
1641893470000|2022-01-11 09:31:10|441.03|439.43|441.28|439.68|441.28|439.68|441.03|439.43|0
1641893480000|2022-01-11 09:31:20|441.03|439.43|441.03|439.43|441.03|439.43|441.03|439.43|0
1641893490000|2022-01-11 09:31:30|441.15|439.55|441.28|439.68|441.28|439.68|441.15|439.55|0
1641893500000|2022-01-11 09:31:40|441.03|439.43|441.28|439.68|441.28|439.68|441.03|439.43|0
1641893510000|2022-01-11 09:31:50|441.03|439.43|441.03|439.43|441.03|439.43|441.03|439.43|0
1641893520000|2022-01-11 09:32:00|441.28|439.68|441.28|439.68|441.28|439.68|441.28|439.68|0
1641893530000|2022-01-11 09:32:10|441.52|439.92|441.52|439.92|442.02|440.42|441.52|439.92|0
1641893540000|2022-01-11 09:32:20|441.28|439.68|441.28|439.68|441.28|439.68|441.28|439.68|0
1641893550000|2022-01-11 09:32:30|441.52|439.92|441.03|439.43|441.52|439.92|441.03|439.43|0
1641893560000|2022-01-11 09:32:40|440.9|439.3|440.79|439.19|441.03|439.43|440.79|439.19|0
1641893570000|2022-01-11 09:32:50|440.54|438.94|440.54|438.94|440.54|438.94|440.54|438.94|0
1641893580000|2022-01-11 09:33:00|440.66|439.06|440.79|439.19|440.79|439.19|440.66|439.06|0
1641893590000|2022-01-11 09:33:10|440.54|438.94|440.54|438.94|440.54|438.94|440.54|438.94|0
1641893600000|2022-01-11 09:33:20|440.66|439.06|440.54|438.94|440.66|439.06|440.54|438.94|0
1641893610000|2022-01-11 09:33:30|440.79|439.19|441.52|439.92|441.52|439.92|440.79|439.19|0
1641893630000|2022-01-11 09:33:50|441.77|440.17|443.61|442.01|443.61|442.01|441.77|440.17|0
1641893640000|2022-01-11 09:34:00|443.74|442.14|443.98|442.38|443.98|442.38|443.74|442.14|0
1641893650000|2022-01-11 09:34:10|443.74|442.14|443.74|442.14|443.98|442.38|443.74|442.14|0
1641893660000|2022-01-11 09:34:20|443.24|441.64|443.24|441.64|443.24|441.64|443.24|441.64|0
1641893670000|2022-01-11 09:34:30|443|441.4|443|441.4|443|441.4|443|441.4|0
1641893680000|2022-01-11 09:34:40|443.12|441.52|443.12|441.52|443.24|441.64|443|441.4|0
1641893690000|2022-01-11 09:34:50|442.87|441.27|442.75|441.15|443|441.4|442.75|441.15|0
1641893700000|2022-01-11 09:35:00|442.51|440.91|442.51|440.91|442.75|441.15|442.51|440.91|0
1641893710000|2022-01-11 09:35:10|442.75|441.15|442.51|440.91|443|441.4|442.51|440.91|0
1641893720000|2022-01-11 09:35:20|442.75|441.15|442.51|440.91|442.75|441.15|442.51|440.91|0
1641893730000|2022-01-11 09:35:30|443.24|441.64|442.87|441.27|443.24|441.64|442.87|441.27|0
1641893740000|2022-01-11 09:35:40|443.24|441.64|442.75|441.15|443.24|441.64|442.75|441.15|0
1641893750000|2022-01-11 09:35:50|442.51|440.91|442.26|440.66|442.51|440.91|442.26|440.66|0
1641893760000|2022-01-11 09:36:00|442.51|440.91|442.26|440.66|442.51|440.91|442.26|440.66|0
1641893770000|2022-01-11 09:36:10|442.01|440.41|442.26|440.66|442.26|440.66|442.01|440.41|0
1641893780000|2022-01-11 09:36:20|442.01|440.41|442.51|440.91|442.51|440.91|442.01|440.41|0
1641893790000|2022-01-11 09:36:30|442.75|441.15|442.75|441.15|442.75|441.15|442.51|440.91|0
1641893800000|2022-01-11 09:36:40|443|441.4|443.24|441.64|443.24|441.64|443|441.4|0
1641893810000|2022-01-11 09:36:50|443.98|442.38|443.98|442.38|443.98|442.38|443.73|442.13|0
1641893820000|2022-01-11 09:37:00|443.73|442.13|443.55|441.95|443.73|442.13|443.49|441.89|0
1641893830000|2022-01-11 09:37:10|444.05|442.45|444.05|442.45|444.29|442.69|443.8|442.2|0
1641893840000|2022-01-11 09:37:20|443.8|442.2|443.8|442.2|443.8|442.2|443.55|441.95|0
1641893850000|2022-01-11 09:37:30|443.55|441.95|443.55|441.95|443.67|442.07|443.55|441.95|0
1641893860000|2022-01-11 09:37:40|443.8|442.2|443.55|441.95|443.8|442.2|443.55|441.95|0
1641893870000|2022-01-11 09:37:50|443.8|442.2|443.8|442.2|444.05|442.45|443.8|442.2|0
1641893880000|2022-01-11 09:38:00|443.55|441.95|443.55|441.95|443.8|442.2|443.55|441.95|0
1641893890000|2022-01-11 09:38:10|443.8|442.2|443.67|442.07|443.8|442.2|443.67|442.07|0
1641893900000|2022-01-11 09:38:20|443.55|441.95|443.8|442.2|443.8|442.2|443.55|441.95|0
1641893910000|2022-01-11 09:38:30|443.55|441.95|443.55|441.95|443.55|441.95|443.43|441.83|0
1641893930000|2022-01-11 09:38:50|443.31|441.71|443.43|441.83|443.55|441.95|443.31|441.71|0
1641893940000|2022-01-11 09:39:00|443.55|441.95|443.8|442.2|444.04|442.44|443.55|441.95|0
1641893950000|2022-01-11 09:39:10|444.04|442.44|444.44|442.84|444.44|442.84|444.04|442.44|0
1641893960000|2022-01-11 09:39:20|444.69|443.09|444.27|442.67|444.69|443.09|444.27|442.67|0
1641893970000|2022-01-11 09:39:30|444.64|443.04|444.52|442.92|444.77|443.17|444.27|442.67|0
1641893980000|2022-01-11 09:39:40|444.77|443.17|444.77|443.17|444.77|443.17|444.77|443.17|0
1641893990000|2022-01-11 09:39:50|444.52|442.92|444.52|442.92|444.52|442.92|444.52|442.92|0
1641894000000|2022-01-11 09:40:00|444.27|442.67|444.03|442.43|444.27|442.67|444.03|442.43|0
1641894010000|2022-01-11 09:40:10|444.27|442.67|444.15|442.55|444.27|442.67|444.03|442.43|0
1641894020000|2022-01-11 09:40:20|444.03|442.43|444.27|442.67|444.27|442.67|444.03|442.43|0
1641894030000|2022-01-11 09:40:30|444.15|442.55|444.52|442.92|444.52|442.92|444.15|442.55|0
1641894040000|2022-01-11 09:40:40|444.39|442.79|444.27|442.67|444.52|442.92|444.03|442.43|0
1641894050000|2022-01-11 09:40:50|444.03|442.43|443.78|442.18|444.03|442.43|443.78|442.18|0
1641894060000|2022-01-11 09:41:00|444.03|442.43|443.78|442.18|444.03|442.43|443.78|442.18|0
1641894070000|2022-01-11 09:41:10|444.03|442.43|443.54|441.94|444.03|442.43|443.54|441.94|0
1641894080000|2022-01-11 09:41:20|443.29|441.69|443.29|441.69|443.54|441.94|443.29|441.69|0
1641894090000|2022-01-11 09:41:30|443.54|441.94|443.54|441.94|443.54|441.94|443.54|441.94|0
1641894100000|2022-01-11 09:41:40|443.78|442.18|443.78|442.18|443.78|442.18|443.78|442.18|0
1641894110000|2022-01-11 09:41:50|443.54|441.94|443.54|441.94|443.54|441.94|443.54|441.94|0
1641894120000|2022-01-11 09:42:00|443.29|441.69|443.29|441.69|443.29|441.69|443.29|441.69|0
1641894130000|2022-01-11 09:42:10|443.78|442.18|443.78|442.18|444.27|442.67|443.78|442.18|0
1641894140000|2022-01-11 09:42:20|444.03|442.43|443.78|442.18|444.03|442.43|443.78|442.18|0
1641894150000|2022-01-11 09:42:30|443.54|441.94|443.54|441.94|443.54|441.94|443.54|441.94|0
1641894160000|2022-01-11 09:42:40|443.78|442.18|443.65|442.05|443.78|442.18|443.65|442.05|0
1641894170000|2022-01-11 09:42:50|443.54|441.94|443.78|442.18|443.78|442.18|443.54|441.94|0
1641894180000|2022-01-11 09:43:00|443.54|441.94|443.29|441.69|443.78|442.18|443.29|441.69|0
1641894190000|2022-01-11 09:43:10|443.53|441.93|444.27|442.67|444.27|442.67|443.53|441.93|0
1641894200000|2022-01-11 09:43:20|444.52|442.92|444.27|442.67|444.52|442.92|444.27|442.67|0
1641894210000|2022-01-11 09:43:30|444.39|442.79|444.27|442.67|444.39|442.79|444.27|442.67|0
1641894220000|2022-01-11 09:43:40|444.03|442.43|444.14|442.54|444.14|442.54|444.03|442.43|0
1641894230000|2022-01-11 09:43:50|444.03|442.43|443.78|442.18|444.03|442.43|443.78|442.18|0
1641894240000|2022-01-11 09:44:00|444.03|442.43|443.78|442.18|444.03|442.43|443.78|442.18|0
1641894250000|2022-01-11 09:44:10|443.9|442.3|444.03|442.43|444.27|442.67|443.9|442.3|0
1641894260000|2022-01-11 09:44:20|443.78|442.18|443.9|442.3|444.03|442.43|443.78|442.18|0
1641894270000|2022-01-11 09:44:30|443.78|442.18|444.03|442.43|444.03|442.43|443.78|442.18|0
1641894280000|2022-01-11 09:44:40|444.27|442.67|444.52|442.92|444.52|442.92|444.27|442.67|0
1641894290000|2022-01-11 09:44:50|444.76|443.16|445.01|443.41|445.26|443.66|444.76|443.16|0
1641894300000|2022-01-11 09:45:00|444.76|443.16|444.39|442.79|444.76|443.16|444.39|442.79|0
1641894310000|2022-01-11 09:45:10|444.52|442.92|444.76|443.16|444.76|443.16|444.52|442.92|0
1641894320000|2022-01-11 09:45:20|444.52|442.92|444.03|442.43|444.52|442.92|444.03|442.43|0
1641894330000|2022-01-11 09:45:30|444.27|442.67|444.52|442.92|444.52|442.92|444.27|442.67|0
1641894340000|2022-01-11 09:45:40|444.76|443.16|444.52|442.92|444.76|443.16|444.52|442.92|0
1641894350000|2022-01-11 09:45:50|444.27|442.67|444.52|442.92|444.76|443.16|444.27|442.67|0
1641894360000|2022-01-11 09:46:00|444.76|443.16|445.13|443.53|445.13|443.53|444.76|443.16|0
1641894370000|2022-01-11 09:46:10|445.25|443.65|445.01|443.41|445.25|443.65|445.01|443.41|0
1641894380000|2022-01-11 09:46:20|445.25|443.65|445.01|443.41|445.25|443.65|445.01|443.41|0
1641894390000|2022-01-11 09:46:30|444.76|443.16|444.88|443.28|445.01|443.41|444.76|443.16|0
1641894400000|2022-01-11 09:46:40|445.01|443.41|445.25|443.65|445.25|443.65|445.01|443.41|0
1641894410000|2022-01-11 09:46:50|445.01|443.41|445.13|443.53|445.25|443.65|445.01|443.41|0
1641894420000|2022-01-11 09:47:00|445.01|443.41|444.76|443.16|445.01|443.41|444.76|443.16|0
1641894430000|2022-01-11 09:47:10|445.01|443.41|445.25|443.65|445.5|443.9|445.01|443.41|0
1641894440000|2022-01-11 09:47:20|445.01|443.41|445.13|443.53|445.25|443.65|445.01|443.41|0
1641894450000|2022-01-11 09:47:30|445.25|443.65|445.25|443.65|445.25|443.65|445.25|443.65|0
1641894460000|2022-01-11 09:47:40|445.01|443.41|445.13|443.53|445.13|443.53|445.01|443.41|0
1641894470000|2022-01-11 09:47:50|445.01|443.41|445.01|443.41|445.25|443.65|445.01|443.41|0
1641894480000|2022-01-11 09:48:00|444.76|443.16|445.01|443.41|445.01|443.41|444.76|443.16|0
1641894490000|2022-01-11 09:48:10|445.25|443.65|445.25|443.65|445.25|443.65|445.01|443.41|0
1641894500000|2022-01-11 09:48:20|445.5|443.9|445.25|443.65|445.5|443.9|445.25|443.65|0
1641894510000|2022-01-11 09:48:30|445.01|443.41|445.25|443.65|445.25|443.65|445.01|443.41|0
1641894530000|2022-01-11 09:48:50|445.5|443.9|445.5|443.9|445.5|443.9|445.5|443.9|0
1641894540000|2022-01-11 09:49:00|446.48|444.88|446.48|444.88|446.73|445.13|446.48|444.88|0
1641894550000|2022-01-11 09:49:10|446.98|445.38|447.22|445.62|447.22|445.62|446.98|445.38|0
1641894560000|2022-01-11 09:49:20|446.98|445.38|446.98|445.38|446.98|445.38|446.98|445.38|0
1641894570000|2022-01-11 09:49:30|447.22|445.62|446.73|445.13|447.22|445.62|446.73|445.13|0
1641894580000|2022-01-11 09:49:40|446.98|445.38|446.73|445.13|446.98|445.38|446.73|445.13|0
1641894590000|2022-01-11 09:49:50|446.48|444.88|446.6|445|446.6|445|446.48|444.88|0
1641894600000|2022-01-11 09:50:00|446.48|444.88|446.24|444.64|446.48|444.88|446.24|444.64|0
1641894610000|2022-01-11 09:50:10|446.48|444.88|446.24|444.64|446.48|444.88|446.24|444.64|0
1641894620000|2022-01-11 09:50:20|446.48|444.88|445.99|444.39|446.48|444.88|445.99|444.39|0
1641894630000|2022-01-11 09:50:30|446.24|444.64|446.24|444.64|446.24|444.64|445.99|444.39|0
1641894650000|2022-01-11 09:50:50|445.99|444.39|445.99|444.39|445.99|444.39|445.99|444.39|0
1641894660000|2022-01-11 09:51:00|446.24|444.64|446.24|444.64|446.48|444.88|446.24|444.64|0
1641894670000|2022-01-11 09:51:10|446.36|444.76|446.48|444.88|446.48|444.88|446.36|444.76|0
1641894680000|2022-01-11 09:51:20|446.35|444.75|446.24|444.64|446.35|444.75|446.24|444.64|0
1641894700000|2022-01-11 09:51:40|446.11|444.51|446.48|444.88|446.48|444.88|446.11|444.51|0
1641894710000|2022-01-11 09:51:50|446.24|444.64|446.73|445.13|446.73|445.13|446.24|444.64|0
1641894720000|2022-01-11 09:52:00|446.85|445.25|446.85|445.25|446.85|445.25|446.85|445.25|0
1641894730000|2022-01-11 09:52:10|446.97|445.37|446.73|445.13|446.97|445.37|446.73|445.13|0
1641894750000|2022-01-11 09:52:30|446.48|444.88|446.73|445.13|446.73|445.13|446.48|444.88|0
1641894760000|2022-01-11 09:52:40|446.48|444.88|446.73|445.13|446.73|445.13|446.48|444.88|0
1641894770000|2022-01-11 09:52:50|446.97|445.37|446.97|445.37|446.97|445.37|446.97|445.37|0
1641894780000|2022-01-11 09:53:00|446.85|445.25|446.73|445.13|446.85|445.25|446.73|445.13|0
1641894790000|2022-01-11 09:53:10|446.97|445.37|446.97|445.37|446.97|445.37|446.97|445.37|0
1641894800000|2022-01-11 09:53:20|446.73|445.13|446.73|445.13|446.73|445.13|446.73|445.13|0
1641894820000|2022-01-11 09:53:40|446.6|445|446.24|444.64|446.6|445|446.24|444.64|0
1641894840000|2022-01-11 09:54:00|446.11|444.51|445.74|444.14|446.11|444.51|445.74|444.14|0
1641894850000|2022-01-11 09:54:10|445.99|444.39|445.5|443.9|445.99|444.39|445.5|443.9|0
1641894860000|2022-01-11 09:54:20|445.74|444.14|445.74|444.14|445.99|444.39|445.74|444.14|0
1641894870000|2022-01-11 09:54:30|445.5|443.9|445.5|443.9|445.5|443.9|445.5|443.9|0
1641894880000|2022-01-11 09:54:40|445.74|444.14|445.5|443.9|445.74|444.14|445.5|443.9|0
1641894890000|2022-01-11 09:54:50|445.74|444.14|445.99|444.39|445.99|444.39|445.74|444.14|0
1641894900000|2022-01-11 09:55:00|446.24|444.64|445.99|444.39|446.24|444.64|445.99|444.39|0
1641894910000|2022-01-11 09:55:10|446.24|444.64|446.24|444.64|446.24|444.64|446.24|444.64|0
1641894930000|2022-01-11 09:55:30|445.99|444.39|445.74|444.14|445.99|444.39|445.74|444.14|0
1641894940000|2022-01-11 09:55:40|445.99|444.39|445.99|444.39|445.99|444.39|445.74|444.14|0
1641894950000|2022-01-11 09:55:50|445.74|444.14|446.24|444.64|446.48|444.88|445.74|444.14|0
1641894960000|2022-01-11 09:56:00|445.99|444.39|446.24|444.64|446.24|444.64|445.99|444.39|0
1641894980000|2022-01-11 09:56:20|446.11|444.51|445.99|444.39|446.11|444.51|445.99|444.39|0
1641894990000|2022-01-11 09:56:30|445.25|443.65|445.25|443.65|445.25|443.65|445.25|443.65|0
1641895000000|2022-01-11 09:56:40|445.01|443.41|445.01|443.41|445.01|443.41|445.01|443.41|0
1641895010000|2022-01-11 09:56:50|444.76|443.16|443.53|441.93|444.76|443.16|443.53|441.93|0
1641895020000|2022-01-11 09:57:00|443.78|442.18|443.04|441.44|443.78|442.18|443.04|441.44|0
1641895030000|2022-01-11 09:57:10|443.4|441.8|444.88|443.28|444.88|443.28|443.4|441.8|0
1641895040000|2022-01-11 09:57:20|445.01|443.41|444.76|443.16|445.01|443.41|444.76|443.16|0
1641895050000|2022-01-11 09:57:30|444.51|442.91|444.02|442.42|444.51|442.91|444.02|442.42|0
1641895060000|2022-01-11 09:57:40|443.78|442.18|444.02|442.42|444.02|442.42|443.78|442.18|0
1641895070000|2022-01-11 09:57:50|443.78|442.18|443.78|442.18|444.02|442.42|443.78|442.18|0
1641895080000|2022-01-11 09:58:00|443.89|442.29|444.02|442.42|444.02|442.42|443.89|442.29|0
1641895090000|2022-01-11 09:58:10|443.53|441.93|443.4|441.8|443.53|441.93|443.28|441.68|0
1641895100000|2022-01-11 09:58:20|443.28|441.68|443.4|441.8|443.4|441.8|443.28|441.68|0
1641895110000|2022-01-11 09:58:30|443.28|441.68|443.53|441.93|443.53|441.93|443.28|441.68|0
1641895120000|2022-01-11 09:58:40|443.4|441.8|443.53|441.93|443.53|441.93|443.4|441.8|0
1641895130000|2022-01-11 09:58:50|444.02|442.42|444.02|442.42|444.02|442.42|444.02|442.42|0
1641895140000|2022-01-11 09:59:00|444.27|442.67|444.39|442.79|444.39|442.79|444.02|442.42|0
1641895150000|2022-01-11 09:59:10|444.51|442.91|444.51|442.91|444.51|442.91|444.27|442.67|0
1641895160000|2022-01-11 09:59:20|444.76|443.16|444.76|443.16|444.76|443.16|444.51|442.91|0
1641895170000|2022-01-11 09:59:30|444.51|442.91|444.02|442.42|444.51|442.91|444.02|442.42|0
1641895180000|2022-01-11 09:59:40|443.78|442.18|443.78|442.18|443.78|442.18|443.53|441.93|0
1641895200000|2022-01-11 10:00:00|444.27|442.67|443.78|442.18|444.27|442.67|443.78|442.18|0
1641895210000|2022-01-11 10:00:10|443.53|441.93|444.51|442.91|444.51|442.91|443.53|441.93|0
1641895220000|2022-01-11 10:00:20|443.53|441.93|443.53|441.93|443.53|441.93|443.53|441.93|0
1641895230000|2022-01-11 10:00:30|443.28|441.68|443.04|441.44|443.28|441.68|443.04|441.44|0
1641895240000|2022-01-11 10:00:40|443.16|441.56|443.04|441.44|443.16|441.56|443.04|441.44|0
1641895250000|2022-01-11 10:00:50|443.28|441.68|443.28|441.68|443.28|441.68|443.04|441.44|0
1641895260000|2022-01-11 10:01:00|443.16|441.56|443.04|441.44|443.16|441.56|443.04|441.44|0
1641895270000|2022-01-11 10:01:10|443.16|441.56|443.28|441.68|443.28|441.68|443.16|441.56|0
1641895280000|2022-01-11 10:01:20|442.79|441.19|442.55|440.95|442.79|441.19|442.55|440.95|0
1641895290000|2022-01-11 10:01:30|443.04|441.44|443.04|441.44|443.28|441.68|443.04|441.44|0
1641895300000|2022-01-11 10:01:40|442.79|441.19|442.79|441.19|442.79|441.19|442.79|441.19|0
1641895310000|2022-01-11 10:01:50|443.04|441.44|443.04|441.44|443.04|441.44|443.04|441.44|0
1641895320000|2022-01-11 10:02:00|443.28|441.68|443.53|441.93|443.53|441.93|443.28|441.68|0
1641895330000|2022-01-11 10:02:10|443.28|441.68|443.53|441.93|443.53|441.93|443.28|441.68|0
1641895340000|2022-01-11 10:02:20|443.16|441.56|443.53|441.93|443.53|441.93|443.04|441.44|0
1641895350000|2022-01-11 10:02:30|443.28|441.68|443.28|441.68|443.53|441.93|443.28|441.68|0
1641895360000|2022-01-11 10:02:40|443.53|441.93|443.28|441.68|443.53|441.93|443.28|441.68|0
1641895370000|2022-01-11 10:02:50|443.53|441.93|444.27|442.67|444.27|442.67|443.53|441.93|0
1641895380000|2022-01-11 10:03:00|444.02|442.42|444.27|442.67|444.27|442.67|444.02|442.42|0
1641895390000|2022-01-11 10:03:10|444.51|442.91|444.51|442.91|444.51|442.91|444.51|442.91|0
1641895400000|2022-01-11 10:03:20|444.27|442.67|444.27|442.67|444.51|442.91|444.27|442.67|0
1641895410000|2022-01-11 10:03:30|444.51|442.91|444.76|443.16|444.76|443.16|444.51|442.91|0
1641895430000|2022-01-11 10:03:50|444.51|442.91|444.88|443.28|444.88|443.28|444.51|442.91|0
1641895440000|2022-01-11 10:04:00|445|443.4|445|443.4|445|443.4|445|443.4|0
1641895450000|2022-01-11 10:04:10|445.25|443.65|445.25|443.65|445.25|443.65|445|443.4|0
1641895460000|2022-01-11 10:04:20|445.5|443.9|445.74|444.14|445.86|444.26|445.5|443.9|0
1641895470000|2022-01-11 10:04:30|445.99|444.39|445.74|444.14|445.99|444.39|445.74|444.14|0
1641895480000|2022-01-11 10:04:40|445.5|443.9|445.74|444.14|445.74|444.14|445.5|443.9|0
1641895490000|2022-01-11 10:04:50|445.86|444.26|445.99|444.39|445.99|444.39|445.86|444.26|0
1641895500000|2022-01-11 10:05:00|445.74|444.14|445.74|444.14|445.74|444.14|445.74|444.14|0
1641895510000|2022-01-11 10:05:10|445.99|444.39|446.23|444.63|446.23|444.63|445.99|444.39|0
1641895520000|2022-01-11 10:05:20|446.48|444.88|446.97|445.37|446.97|445.37|446.48|444.88|0
1641895530000|2022-01-11 10:05:30|447.22|445.62|447.33|445.73|447.46|445.86|447.22|445.62|0
1641895540000|2022-01-11 10:05:40|447.22|445.62|447.46|445.86|447.46|445.86|447.22|445.62|0
1641895550000|2022-01-11 10:05:50|447.22|445.62|447.22|445.62|447.22|445.62|447.22|445.62|0
1641895560000|2022-01-11 10:06:00|446.97|445.37|447.33|445.73|447.33|445.73|446.97|445.37|0
1641895570000|2022-01-11 10:06:10|447.46|445.86|448.2|446.6|448.45|446.85|447.46|445.86|0
1641895580000|2022-01-11 10:06:20|448.45|446.85|447.95|446.35|448.45|446.85|447.95|446.35|0
1641895590000|2022-01-11 10:06:30|447.71|446.11|447.71|446.11|447.95|446.35|447.71|446.11|0
1641895600000|2022-01-11 10:06:40|447.46|445.86|447.71|446.11|447.71|446.11|447.46|445.86|0
1641895610000|2022-01-11 10:06:50|447.46|445.86|447.46|445.86|447.46|445.86|447.46|445.86|0
1641895620000|2022-01-11 10:07:00|447.22|445.62|447.33|445.73|447.33|445.73|447.22|445.62|0
1641895630000|2022-01-11 10:07:10|447.22|445.62|447.09|445.49|447.33|445.73|447.09|445.49|0
1641895640000|2022-01-11 10:07:20|447.22|445.62|446.72|445.12|447.22|445.62|446.72|445.12|0
1641895650000|2022-01-11 10:07:30|446.48|444.88|446.23|444.63|446.48|444.88|446.23|444.63|0
1641895660000|2022-01-11 10:07:40|445.99|444.39|445.99|444.39|446.1|444.5|445.99|444.39|0
1641895670000|2022-01-11 10:07:50|446.23|444.63|446.48|444.88|446.48|444.88|445.99|444.39|0
1641895680000|2022-01-11 10:08:00|446.35|444.75|446.23|444.63|446.35|444.75|446.23|444.63|0
1641895690000|2022-01-11 10:08:10|445.74|444.14|445.49|443.89|445.74|444.14|445.49|443.89|0
1641895700000|2022-01-11 10:08:20|445.61|444.01|445.49|443.89|445.61|444.01|445.49|443.89|0
1641895710000|2022-01-11 10:08:30|445.25|443.65|445.25|443.65|445.37|443.77|445.25|443.65|0
1641895720000|2022-01-11 10:08:40|445.37|443.77|445.49|443.89|445.49|443.89|445.37|443.77|0
1641895730000|2022-01-11 10:08:50|446.23|444.63|446.48|444.88|446.48|444.88|446.23|444.63|0
1641895740000|2022-01-11 10:09:00|446.6|445|446.48|444.88|446.6|445|446.48|444.88|0
1641895750000|2022-01-11 10:09:10|446.6|445|446.72|445.12|446.72|445.12|446.48|444.88|0
1641895760000|2022-01-11 10:09:20|446.48|444.88|446.48|444.88|446.6|445|446.48|444.88|0
1641895780000|2022-01-11 10:09:40|445.99|444.39|445.74|444.14|445.99|444.39|445.74|444.14|0
1641895800000|2022-01-11 10:10:00|445.25|443.65|445|443.4|445.25|443.65|445|443.4|0
1641895810000|2022-01-11 10:10:10|445.12|443.52|445|443.4|445.25|443.65|445|443.4|0
1641895820000|2022-01-11 10:10:20|444.87|443.27|444.63|443.03|444.87|443.27|444.51|442.91|0
1641895830000|2022-01-11 10:10:30|444.76|443.16|445|443.4|445|443.4|444.76|443.16|0
1641895840000|2022-01-11 10:10:40|445.25|443.65|445.61|444.01|445.61|444.01|445.25|443.65|0
1641895850000|2022-01-11 10:10:50|445.49|443.89|445.49|443.89|445.49|443.89|445.25|443.65|0
1641895860000|2022-01-11 10:11:00|445.25|443.65|445.12|443.52|445.25|443.65|445.12|443.52|0
1641895870000|2022-01-11 10:11:10|445|443.4|445|443.4|445|443.4|445|443.4|0
1641895880000|2022-01-11 10:11:20|444.76|443.16|444.87|443.27|444.87|443.27|444.76|443.16|0
1641895890000|2022-01-11 10:11:30|444.51|442.91|444.51|442.91|444.51|442.91|444.26|442.66|0
1641895900000|2022-01-11 10:11:40|444.76|443.16|444.76|443.16|444.76|443.16|444.76|443.16|0
1641895910000|2022-01-11 10:11:50|444.51|442.91|445|443.4|445|443.4|444.51|442.91|0
1641895920000|2022-01-11 10:12:00|444.87|443.27|445.25|443.65|445.36|443.76|444.87|443.27|0
1641895930000|2022-01-11 10:12:10|445.12|443.52|445|443.4|445.12|443.52|445|443.4|0
1641895940000|2022-01-11 10:12:20|444.63|443.03|444.51|442.91|444.63|443.03|444.51|442.91|0
1641895950000|2022-01-11 10:12:30|444.26|442.66|444.75|443.15|445.12|443.52|444.26|442.66|0
1641895960000|2022-01-11 10:12:40|444.51|442.91|444.51|442.91|444.51|442.91|444.51|442.91|0
1641895970000|2022-01-11 10:12:50|444.26|442.66|444.26|442.66|444.26|442.66|444.26|442.66|0
1641895980000|2022-01-11 10:13:00|444.38|442.78|444.26|442.66|444.38|442.78|444.26|442.66|0
1641895990000|2022-01-11 10:13:10|444.38|442.78|444.51|442.91|444.51|442.91|444.38|442.78|0
1641896000000|2022-01-11 10:13:20|444.26|442.66|444.51|442.91|444.51|442.91|444.26|442.66|0
1641896010000|2022-01-11 10:13:30|444.26|442.66|444.51|442.91|444.51|442.91|444.26|442.66|0
1641896020000|2022-01-11 10:13:40|444.75|443.15|444.51|442.91|444.87|443.27|444.51|442.91|0
1641896030000|2022-01-11 10:13:50|444.75|443.15|444.51|442.91|444.75|443.15|444.51|442.91|0
1641896040000|2022-01-11 10:14:00|444.26|442.66|444.02|442.42|444.26|442.66|444.02|442.42|0
1641896050000|2022-01-11 10:14:10|443.77|442.17|443.53|441.93|444.02|442.42|443.53|441.93|0
1641896060000|2022-01-11 10:14:20|443.4|441.8|443.53|441.93|443.53|441.93|443.4|441.8|0
1641896070000|2022-01-11 10:14:30|443.77|442.17|443.53|441.93|443.77|442.17|443.53|441.93|0
1641896080000|2022-01-11 10:14:40|443.77|442.17|443.77|442.17|443.77|442.17|443.77|442.17|0
1641896090000|2022-01-11 10:14:50|444.02|442.42|444.38|442.78|444.38|442.78|444.02|442.42|0
1641896100000|2022-01-11 10:15:00|444.26|442.66|443.52|441.92|444.26|442.66|443.52|441.92|0
1641896110000|2022-01-11 10:15:10|443.64|442.04|443.77|442.17|443.77|442.17|443.64|442.04|0
1641896120000|2022-01-11 10:15:20|444.02|442.42|443.89|442.29|444.02|442.42|443.89|442.29|0
1641896130000|2022-01-11 10:15:30|444.38|442.78|444.26|442.66|444.38|442.78|444.26|442.66|0
1641896140000|2022-01-11 10:15:40|444.51|442.91|444.38|442.78|444.51|442.91|444.38|442.78|0
1641896150000|2022-01-11 10:15:50|444.26|442.66|443.77|442.17|444.26|442.66|443.77|442.17|0
1641896160000|2022-01-11 10:16:00|443.52|441.92|443.64|442.04|443.64|442.04|443.4|441.8|0
1641896170000|2022-01-11 10:16:10|443.89|442.29|444.38|442.78|444.51|442.91|443.89|442.29|0
1641896180000|2022-01-11 10:16:20|444.51|442.91|444.38|442.78|444.51|442.91|444.26|442.66|0
1641896190000|2022-01-11 10:16:30|444.26|442.66|444.75|443.15|444.75|443.15|444.26|442.66|0
1641896200000|2022-01-11 10:16:40|444.51|442.91|443.89|442.29|444.51|442.91|443.89|442.29|0
1641896210000|2022-01-11 10:16:50|443.4|441.8|443.52|441.92|443.64|442.04|443.4|441.8|0
1641896220000|2022-01-11 10:17:00|443.28|441.68|443.03|441.43|443.28|441.68|443.03|441.43|0
1641896230000|2022-01-11 10:17:10|442.79|441.19|443.03|441.43|443.03|441.43|442.79|441.19|0
1641896240000|2022-01-11 10:17:20|443.28|441.68|443.03|441.43|443.28|441.68|443.03|441.43|0
1641896250000|2022-01-11 10:17:30|442.79|441.19|442.79|441.19|442.79|441.19|442.79|441.19|0
1641896260000|2022-01-11 10:17:40|443.28|441.68|443.52|441.92|443.52|441.92|443.28|441.68|0
1641896270000|2022-01-11 10:17:50|444.02|442.42|443.52|441.92|444.02|442.42|443.52|441.92|0
1641896280000|2022-01-11 10:18:00|443.64|442.04|443.64|442.04|443.64|442.04|443.64|442.04|0
1641896290000|2022-01-11 10:18:10|443.77|442.17|443.4|441.8|443.77|442.17|443.4|441.8|0
1641896300000|2022-01-11 10:18:20|443.28|441.68|443.28|441.68|443.52|441.92|443.28|441.68|0
1641896310000|2022-01-11 10:18:30|443.4|441.8|443.52|441.92|443.52|441.92|443.4|441.8|0
1641896320000|2022-01-11 10:18:40|443.77|442.17|443.77|442.17|443.77|442.17|443.77|442.17|0
1641896330000|2022-01-11 10:18:50|444.38|442.78|444.51|442.91|444.51|442.91|444.26|442.66|0
1641896340000|2022-01-11 10:19:00|444.26|442.66|444.51|442.91|444.51|442.91|444.26|442.66|0
1641896350000|2022-01-11 10:19:10|444.38|442.78|444.51|442.91|444.51|442.91|444.26|442.66|0
1641896360000|2022-01-11 10:19:20|444.75|443.15|444.75|443.15|444.75|443.15|444.75|443.15|0
1641896370000|2022-01-11 10:19:30|444.51|442.91|444.38|442.78|444.51|442.91|444.26|442.66|0
1641896380000|2022-01-11 10:19:40|444.26|442.66|444.26|442.66|444.51|442.91|444.26|442.66|0
1641896390000|2022-01-11 10:19:50|444.51|442.91|444.26|442.66|444.51|442.91|444.26|442.66|0
1641896400000|2022-01-11 10:20:00|444.51|442.91|444.51|442.91|444.51|442.91|444.51|442.91|0
1641896410000|2022-01-11 10:20:10|444.75|443.15|444.51|442.91|444.75|443.15|444.51|442.91|0
1641896420000|2022-01-11 10:20:20|444.02|442.42|444.01|442.41|444.02|442.42|443.77|442.17|0
1641896430000|2022-01-11 10:20:30|443.77|442.17|443.52|441.92|443.77|442.17|443.52|441.92|0
1641896440000|2022-01-11 10:20:40|443.28|441.68|442.29|440.69|443.28|441.68|442.29|440.69|0
1641896450000|2022-01-11 10:20:50|442.17|440.57|442.29|440.69|442.29|440.69|442.17|440.57|0
1641896460000|2022-01-11 10:21:00|442.54|440.94|442.29|440.69|442.54|440.94|442.29|440.69|0
1641896470000|2022-01-11 10:21:10|442.05|440.45|442.05|440.45|442.17|440.57|442.05|440.45|0
1641896480000|2022-01-11 10:21:20|442.54|440.94|442.79|441.19|442.79|441.19|442.29|440.69|0
1641896490000|2022-01-11 10:21:30|442.29|440.69|441.56|439.96|442.29|440.69|441.56|439.96|0
1641896500000|2022-01-11 10:21:40|441.31|439.71|441.07|439.47|441.31|439.71|441.07|439.47|0
1641896510000|2022-01-11 10:21:50|441.56|439.96|441.56|439.96|441.56|439.96|441.56|439.96|0
1641896520000|2022-01-11 10:22:00|441.31|439.71|442.05|440.45|442.05|440.45|441.31|439.71|0
1641896530000|2022-01-11 10:22:10|442.29|440.69|442.41|440.81|442.41|440.81|442.29|440.69|0
1641896540000|2022-01-11 10:22:20|442.29|440.69|442.29|440.69|442.29|440.69|442.17|440.57|0
1641896550000|2022-01-11 10:22:30|442.54|440.94|442.54|440.94|442.79|441.19|442.54|440.94|0
1641896560000|2022-01-11 10:22:40|442.29|440.69|442.05|440.45|442.29|440.69|441.8|440.2|0
1641896570000|2022-01-11 10:22:50|442.17|440.57|442.41|440.81|442.41|440.81|442.17|440.57|0
1641896580000|2022-01-11 10:23:00|442.54|440.94|442.79|441.19|442.79|441.19|442.54|440.94|0
1641896590000|2022-01-11 10:23:10|442.54|440.94|442.41|440.81|442.54|440.94|442.41|440.81|0
1641896600000|2022-01-11 10:23:20|442.54|440.94|442.66|441.06|442.66|441.06|442.54|440.94|0
1641896610000|2022-01-11 10:23:30|442.78|441.18|443.03|441.43|443.03|441.43|442.78|441.18|0
1641896620000|2022-01-11 10:23:40|442.78|441.18|442.78|441.18|442.78|441.18|442.78|441.18|0
1641896630000|2022-01-11 10:23:50|442.54|440.94|442.54|440.94|442.54|440.94|442.54|440.94|0
1641896640000|2022-01-11 10:24:00|442.78|441.18|442.29|440.69|442.78|441.18|442.29|440.69|0
1641896650000|2022-01-11 10:24:10|442.17|440.57|442.41|440.81|442.41|440.81|442.17|440.57|0
1641896660000|2022-01-11 10:24:20|442.05|440.45|442.29|440.69|442.29|440.69|442.05|440.45|0
1641896670000|2022-01-11 10:24:30|442.05|440.45|442.29|440.69|442.29|440.69|442.05|440.45|0
1641896680000|2022-01-11 10:24:40|442.54|440.94|442.41|440.81|442.78|441.18|442.41|440.81|0
1641896690000|2022-01-11 10:24:50|442.54|440.94|442.66|441.06|442.78|441.18|442.54|440.94|0
1641896700000|2022-01-11 10:25:00|442.78|441.18|442.54|440.94|443.03|441.43|442.54|440.94|0
1641896710000|2022-01-11 10:25:10|442.41|440.81|442.29|440.69|442.41|440.81|442.05|440.45|0
1641896720000|2022-01-11 10:25:20|442.41|440.81|442.29|440.69|442.54|440.94|442.29|440.69|0
1641896730000|2022-01-11 10:25:30|442.78|441.18|442.54|440.94|442.78|441.18|442.54|440.94|0
1641896740000|2022-01-11 10:25:40|442.78|441.18|443.03|441.43|443.03|441.43|442.54|440.94|0
1641896750000|2022-01-11 10:25:50|443.28|441.68|442.78|441.18|443.28|441.68|442.78|441.18|0
1641896760000|2022-01-11 10:26:00|443.03|441.43|443.52|441.92|443.52|441.92|443.03|441.43|0
1641896770000|2022-01-11 10:26:10|443.77|442.17|443.77|442.17|443.77|442.17|443.77|442.17|0
1641896780000|2022-01-11 10:26:20|443.52|441.92|443.52|441.92|443.77|442.17|443.52|441.92|0
1641896790000|2022-01-11 10:26:30|443.28|441.68|443.52|441.92|443.52|441.92|443.28|441.68|0
1641896800000|2022-01-11 10:26:40|443.77|442.17|443.77|442.17|443.77|442.17|443.77|442.17|0
1641896810000|2022-01-11 10:26:50|443.64|442.04|443.77|442.17|443.77|442.17|443.52|441.92|0
1641896820000|2022-01-11 10:27:00|443.89|442.29|443.77|442.17|443.89|442.29|443.64|442.04|0
1641896830000|2022-01-11 10:27:10|443.64|442.04|442.9|441.3|443.64|442.04|442.9|441.3|0
1641896840000|2022-01-11 10:27:20|442.78|441.18|443.03|441.43|443.03|441.43|442.78|441.18|0
1641896850000|2022-01-11 10:27:30|443.15|441.55|443.28|441.68|443.28|441.68|443.03|441.43|0
1641896860000|2022-01-11 10:27:40|443.03|441.43|443.03|441.43|443.03|441.43|442.9|441.3|0
1641896870000|2022-01-11 10:27:50|443.15|441.55|443.28|441.68|443.28|441.68|443.03|441.43|0
1641896880000|2022-01-11 10:28:00|443.15|441.55|443.15|441.55|443.15|441.55|443.15|441.55|0
1641896890000|2022-01-11 10:28:10|443.28|441.68|443.28|441.68|443.28|441.68|443.15|441.55|0
1641896900000|2022-01-11 10:28:20|443.15|441.55|443.03|441.43|443.28|441.68|443.03|441.43|0
1641896920000|2022-01-11 10:28:40|443.27|441.67|443.03|441.43|443.39|441.79|443.03|441.43|0
1641896930000|2022-01-11 10:28:50|442.78|441.18|442.78|441.18|442.78|441.18|442.78|441.18|0
1641896940000|2022-01-11 10:29:00|442.9|441.3|442.78|441.18|442.9|441.3|442.78|441.18|0
1641896950000|2022-01-11 10:29:10|442.54|440.94|442.54|440.94|442.54|440.94|442.54|440.94|0
1641896960000|2022-01-11 10:29:20|442.29|440.69|442.29|440.69|442.29|440.69|442.05|440.45|0
1641896980000|2022-01-11 10:29:40|442.05|440.45|441.8|440.2|442.05|440.45|441.8|440.2|0
1641896990000|2022-01-11 10:29:50|441.31|439.71|441.06|439.46|441.31|439.71|441.06|439.46|0
1641897000000|2022-01-11 10:30:00|441.18|439.58|441.18|439.58|441.43|439.83|441.18|439.58|0
1641897010000|2022-01-11 10:30:10|441.31|439.71|441.18|439.58|441.31|439.71|441.06|439.46|0
1641897020000|2022-01-11 10:30:20|441.06|439.46|441.55|439.95|441.8|440.2|441.06|439.46|0
1641897040000|2022-01-11 10:30:40|441.43|439.83|441.55|439.95|441.55|439.95|441.31|439.71|0
1641897050000|2022-01-11 10:30:50|441.31|439.71|441.31|439.71|441.55|439.95|441.31|439.71|0
1641897060000|2022-01-11 10:31:00|441.55|439.95|442.05|440.45|442.05|440.45|441.55|439.95|0
1641897070000|2022-01-11 10:31:10|442.29|440.69|441.92|440.32|442.29|440.69|441.92|440.32|0
1641897080000|2022-01-11 10:31:20|441.8|440.2|442.29|440.69|442.29|440.69|441.8|440.2|0
1641897100000|2022-01-11 10:31:40|442.05|440.45|442.05|440.45|442.29|440.69|442.05|440.45|0
1641897110000|2022-01-11 10:31:50|441.55|439.95|441.8|440.2|442.04|440.44|441.55|439.95|0
1641897120000|2022-01-11 10:32:00|441.67|440.07|442.04|440.44|442.04|440.44|441.67|440.07|0
1641897130000|2022-01-11 10:32:10|441.92|440.32|442.04|440.44|442.04|440.44|441.92|440.32|0
1641897140000|2022-01-11 10:32:20|441.8|440.2|442.29|440.69|442.29|440.69|441.8|440.2|0
1641897150000|2022-01-11 10:32:30|442.04|440.44|442.29|440.69|442.29|440.69|442.04|440.44|0
1641897160000|2022-01-11 10:32:40|442.04|440.44|442.29|440.69|442.29|440.69|442.04|440.44|0
1641897170000|2022-01-11 10:32:50|442.16|440.56|442.29|440.69|442.29|440.69|442.16|440.56|0
1641897180000|2022-01-11 10:33:00|442.54|440.94|442.16|440.56|442.54|440.94|442.16|440.56|0
1641897190000|2022-01-11 10:33:10|442.04|440.44|442.04|440.44|442.04|440.44|441.8|440.2|0
1641897200000|2022-01-11 10:33:20|441.55|439.95|441.55|439.95|441.8|440.2|441.55|439.95|0
1641897210000|2022-01-11 10:33:30|441.67|440.07|441.55|439.95|441.67|440.07|441.55|439.95|0
1641897220000|2022-01-11 10:33:40|441.43|439.83|441.43|439.83|441.43|439.83|441.43|439.83|0
1641897230000|2022-01-11 10:33:50|441.55|439.95|441.18|439.58|441.55|439.95|441.18|439.58|0
1641897240000|2022-01-11 10:34:00|441.31|439.71|441.55|439.95|441.55|439.95|441.31|439.71|0
1641897250000|2022-01-11 10:34:10|441.31|439.71|441.31|439.71|441.31|439.71|441.31|439.71|0
1641897260000|2022-01-11 10:34:20|441.06|439.46|441.06|439.46|441.06|439.46|441.06|439.46|0
1641897270000|2022-01-11 10:34:30|441.31|439.71|441.8|440.2|441.8|440.2|441.31|439.71|0
1641897280000|2022-01-11 10:34:40|441.67|440.07|441.92|440.32|441.92|440.32|441.67|440.07|0
1641897290000|2022-01-11 10:34:50|442.04|440.44|442.04|440.44|442.04|440.44|442.04|440.44|0
1641897300000|2022-01-11 10:35:00|441.92|440.32|442.04|440.44|442.04|440.44|441.8|440.2|0
1641897310000|2022-01-11 10:35:10|442.54|440.94|442.65|441.05|442.65|441.05|442.54|440.94|0
1641897320000|2022-01-11 10:35:20|442.78|441.18|442.78|441.18|443.03|441.43|442.78|441.18|0
1641897330000|2022-01-11 10:35:30|442.54|440.94|442.78|441.18|442.78|441.18|442.54|440.94|0
1641897340000|2022-01-11 10:35:40|443.03|441.43|443.03|441.43|443.03|441.43|443.03|441.43|0
1641897350000|2022-01-11 10:35:50|442.78|441.18|442.78|441.18|442.78|441.18|442.54|440.94|0
1641897360000|2022-01-11 10:36:00|442.65|441.05|442.29|440.69|442.65|441.05|442.29|440.69|0
1641897370000|2022-01-11 10:36:10|442.54|440.94|442.65|441.05|442.65|441.05|442.54|440.94|0
1641897380000|2022-01-11 10:36:20|442.78|441.18|442.29|440.69|442.78|441.18|442.29|440.69|0
1641897390000|2022-01-11 10:36:30|442.54|440.94|442.29|440.69|442.54|440.94|442.29|440.69|0
1641897400000|2022-01-11 10:36:40|442.41|440.81|442.78|441.18|442.78|441.18|442.41|440.81|0
1641897410000|2022-01-11 10:36:50|442.9|441.3|443.52|441.92|443.52|441.92|442.9|441.3|0
1641897420000|2022-01-11 10:37:00|443.76|442.16|443.27|441.67|443.76|442.16|443.27|441.67|0
1641897430000|2022-01-11 10:37:10|443.52|441.92|443.76|442.16|443.76|442.16|443.52|441.92|0
1641897440000|2022-01-11 10:37:20|444.01|442.41|443.76|442.16|444.01|442.41|443.76|442.16|0
1641897450000|2022-01-11 10:37:30|443.88|442.28|443.76|442.16|443.88|442.28|443.76|442.16|0
1641897470000|2022-01-11 10:37:50|443.27|441.67|443.52|441.92|443.52|441.92|443.27|441.67|0
1641897480000|2022-01-11 10:38:00|443.88|442.28|443.76|442.16|443.88|442.28|443.76|442.16|0
1641897490000|2022-01-11 10:38:10|443.64|442.04|443.52|441.92|443.76|442.16|443.52|441.92|0
1641897500000|2022-01-11 10:38:20|443.27|441.67|443.03|441.43|443.27|441.67|443.03|441.43|0
1641897510000|2022-01-11 10:38:30|442.9|441.3|442.78|441.18|442.9|441.3|442.78|441.18|0
1641897520000|2022-01-11 10:38:40|442.65|441.05|442.65|441.05|442.65|441.05|442.65|441.05|0
1641897530000|2022-01-11 10:38:50|442.78|441.18|442.78|441.18|443.03|441.43|442.78|441.18|0
1641897540000|2022-01-11 10:39:00|442.9|441.3|442.78|441.18|442.9|441.3|442.78|441.18|0
1641897550000|2022-01-11 10:39:10|443.03|441.43|443.03|441.43|443.03|441.43|442.9|441.3|0
1641897560000|2022-01-11 10:39:20|442.78|441.18|443.27|441.67|443.27|441.67|442.78|441.18|0
1641897570000|2022-01-11 10:39:30|442.78|441.18|442.78|441.18|443.03|441.43|442.78|441.18|0
1641897600000|2022-01-11 10:40:00|442.53|440.93|442.53|440.93|442.53|440.93|442.53|440.93|0
1641897610000|2022-01-11 10:40:10|442.41|440.81|442.53|440.93|442.53|440.93|442.41|440.81|0
1641897630000|2022-01-11 10:40:30|442.78|441.18|442.78|441.18|442.78|441.18|442.78|441.18|0
1641897640000|2022-01-11 10:40:40|442.53|440.93|442.53|440.93|442.53|440.93|442.53|440.93|0
1641897650000|2022-01-11 10:40:50|443.03|441.43|443.03|441.43|443.14|441.54|443.03|441.43|0
1641897660000|2022-01-11 10:41:00|443.27|441.67|443.27|441.67|443.27|441.67|443.03|441.43|0
1641897670000|2022-01-11 10:41:10|443.63|442.03|443.52|441.92|443.76|442.16|443.52|441.92|0
1641897680000|2022-01-11 10:41:20|443.63|442.03|443.63|442.03|443.76|442.16|443.52|441.92|0
1641897690000|2022-01-11 10:41:30|443.76|442.16|443.76|442.16|443.76|442.16|443.52|441.92|0
1641897710000|2022-01-11 10:41:50|443.88|442.28|443.88|442.28|444.01|442.41|443.88|442.28|0
1641897720000|2022-01-11 10:42:00|444.01|442.41|444.01|442.41|444.01|442.41|443.76|442.16|0
1641897740000|2022-01-11 10:42:20|443.76|442.16|443.52|441.92|443.76|442.16|443.52|441.92|0
1641897750000|2022-01-11 10:42:30|443.63|442.03|443.63|442.03|443.63|442.03|443.52|441.92|0
1641897760000|2022-01-11 10:42:40|443.52|441.92|443.63|442.03|443.63|442.03|443.52|441.92|0
1641897770000|2022-01-11 10:42:50|443.76|442.16|444.01|442.41|444.01|442.41|443.76|442.16|0
1641897780000|2022-01-11 10:43:00|444.13|442.53|444.01|442.41|444.13|442.53|444.01|442.41|0
1641897790000|2022-01-11 10:43:10|444.13|442.53|444.01|442.41|444.25|442.65|444.01|442.41|0
1641897800000|2022-01-11 10:43:20|444.13|442.53|444.25|442.65|444.25|442.65|444.13|442.53|0
1641897810000|2022-01-11 10:43:30|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641897820000|2022-01-11 10:43:40|444.25|442.65|444.25|442.65|444.25|442.65|444.25|442.65|0
1641897830000|2022-01-11 10:43:50|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641897840000|2022-01-11 10:44:00|443.76|442.16|443.76|442.16|443.76|442.16|443.76|442.16|0
1641897850000|2022-01-11 10:44:10|443.88|442.28|443.76|442.16|443.88|442.28|443.76|442.16|0
1641897860000|2022-01-11 10:44:20|443.88|442.28|444.01|442.41|444.01|442.41|443.88|442.28|0
1641897870000|2022-01-11 10:44:30|444.25|442.65|444.25|442.65|444.25|442.65|444.25|442.65|0
1641897890000|2022-01-11 10:44:50|444.01|442.41|443.88|442.28|444.01|442.41|443.88|442.28|0
1641897900000|2022-01-11 10:45:00|444.01|442.41|443.52|441.92|444.01|442.41|443.52|441.92|0
1641897910000|2022-01-11 10:45:10|443.63|442.03|443.88|442.28|443.88|442.28|443.63|442.03|0
1641897920000|2022-01-11 10:45:20|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641897930000|2022-01-11 10:45:30|443.76|442.16|443.76|442.16|443.76|442.16|443.76|442.16|0
1641897940000|2022-01-11 10:45:40|443.88|442.28|444.25|442.65|444.25|442.65|443.88|442.28|0
1641897950000|2022-01-11 10:45:50|444.01|442.41|444.01|442.41|444.13|442.53|444.01|442.41|0
1641897960000|2022-01-11 10:46:00|443.76|442.16|443.76|442.16|443.76|442.16|443.76|442.16|0
1641897970000|2022-01-11 10:46:10|444.01|442.41|444.01|442.41|444.25|442.65|444.01|442.41|0
1641897980000|2022-01-11 10:46:20|444.25|442.65|444.5|442.9|444.5|442.9|444.25|442.65|0
1641897990000|2022-01-11 10:46:30|444.74|443.14|444.25|442.65|444.74|443.14|444.25|442.65|0
1641898000000|2022-01-11 10:46:40|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641898010000|2022-01-11 10:46:50|444.25|442.65|444.12|442.52|444.25|442.65|444.01|442.41|0
1641898020000|2022-01-11 10:47:00|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641898030000|2022-01-11 10:47:10|443.76|442.16|444.01|442.41|444.12|442.52|443.76|442.16|0
1641898040000|2022-01-11 10:47:20|444.25|442.65|444.25|442.65|444.25|442.65|444.25|442.65|0
1641898050000|2022-01-11 10:47:30|444.5|442.9|444.25|442.65|444.5|442.9|444.25|442.65|0
1641898070000|2022-01-11 10:47:50|444.5|442.9|444.5|442.9|444.5|442.9|444.5|442.9|0
1641898080000|2022-01-11 10:48:00|444.62|443.02|444.74|443.14|444.99|443.39|444.5|442.9|0
1641898090000|2022-01-11 10:48:10|444.99|443.39|445.24|443.64|445.24|443.64|444.74|443.14|0
1641898100000|2022-01-11 10:48:20|445.11|443.51|444.99|443.39|445.11|443.51|444.99|443.39|0
1641898110000|2022-01-11 10:48:30|444.86|443.26|444.86|443.26|444.86|443.26|444.86|443.26|0
1641898120000|2022-01-11 10:48:40|444.99|443.39|444.86|443.26|444.99|443.39|444.86|443.26|0
1641898130000|2022-01-11 10:48:50|444.99|443.39|444.99|443.39|444.99|443.39|444.74|443.14|0
1641898140000|2022-01-11 10:49:00|445.24|443.64|445.11|443.51|445.24|443.64|445.11|443.51|0
1641898150000|2022-01-11 10:49:10|445.24|443.64|445.24|443.64|445.24|443.64|445.24|443.64|0
1641898160000|2022-01-11 10:49:20|444.99|443.39|444.74|443.14|444.99|443.39|444.74|443.14|0
1641898180000|2022-01-11 10:49:40|444.62|443.02|444.74|443.14|444.74|443.14|444.62|443.02|0
1641898190000|2022-01-11 10:49:50|444.5|442.9|444.37|442.77|444.5|442.9|444.37|442.77|0
1641898200000|2022-01-11 10:50:00|444.5|442.9|444.5|442.9|444.5|442.9|444.5|442.9|0
1641898210000|2022-01-11 10:50:10|444.37|442.77|444.25|442.65|444.37|442.77|444.25|442.65|0
1641898220000|2022-01-11 10:50:20|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641898230000|2022-01-11 10:50:30|443.88|442.28|444.01|442.41|444.01|442.41|443.88|442.28|0
1641898240000|2022-01-11 10:50:40|443.51|441.91|443.76|442.16|443.76|442.16|443.51|441.91|0
1641898250000|2022-01-11 10:50:50|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641898260000|2022-01-11 10:51:00|443.76|442.16|442.89|441.29|443.76|442.16|442.89|441.29|0
1641898270000|2022-01-11 10:51:10|442.78|441.18|442.78|441.18|442.78|441.18|442.78|441.18|0
1641898280000|2022-01-11 10:51:20|442.53|440.93|442.53|440.93|442.53|440.93|442.28|440.68|0
1641898290000|2022-01-11 10:51:30|442.78|441.18|442.78|441.18|442.78|441.18|442.78|441.18|0
1641898300000|2022-01-11 10:51:40|442.53|440.93|442.53|440.93|442.53|440.93|442.53|440.93|0
1641898310000|2022-01-11 10:51:50|442.65|441.05|442.53|440.93|442.65|441.05|442.53|440.93|0
1641898320000|2022-01-11 10:52:00|442.78|441.18|442.78|441.18|442.78|441.18|442.53|440.93|0
1641898330000|2022-01-11 10:52:10|442.53|440.93|442.53|440.93|442.78|441.18|442.53|440.93|0
1641898340000|2022-01-11 10:52:20|442.78|441.18|442.78|441.18|442.78|441.18|442.78|441.18|0
1641898350000|2022-01-11 10:52:30|442.89|441.29|443.02|441.42|443.02|441.42|442.89|441.29|0
1641898360000|2022-01-11 10:52:40|442.78|441.18|443.02|441.42|443.02|441.42|442.78|441.18|0
1641898370000|2022-01-11 10:52:50|443.27|441.67|443.51|441.91|443.51|441.91|443.27|441.67|0
1641898390000|2022-01-11 10:53:10|443.76|442.16|443.76|442.16|443.76|442.16|443.76|442.16|0
1641898400000|2022-01-11 10:53:20|444|442.4|444|442.4|444|442.4|444|442.4|0
1641898410000|2022-01-11 10:53:30|444.25|442.65|444.25|442.65|444.25|442.65|444.25|442.65|0
1641898430000|2022-01-11 10:53:50|444.37|442.77|444.37|442.77|444.5|442.9|444.37|442.77|0
1641898440000|2022-01-11 10:54:00|444.5|442.9|444.25|442.65|444.5|442.9|444.25|442.65|0
1641898450000|2022-01-11 10:54:10|444.5|442.9|444.5|442.9|444.5|442.9|444.25|442.65|0
1641898460000|2022-01-11 10:54:20|444.37|442.77|444.5|442.9|444.5|442.9|444.37|442.77|0
1641898500000|2022-01-11 10:55:00|444.74|443.14|444.5|442.9|444.74|443.14|444.5|442.9|0
1641898510000|2022-01-11 10:55:10|444.74|443.14|444.5|442.9|444.74|443.14|444.5|442.9|0
1641898530000|2022-01-11 10:55:30|444.37|442.77|444.37|442.77|444.37|442.77|444.25|442.65|0
1641898540000|2022-01-11 10:55:40|444.5|442.9|443.51|441.91|444.5|442.9|443.51|441.91|0
1641898550000|2022-01-11 10:55:50|443.27|441.67|443.38|441.78|443.38|441.78|443.27|441.67|0
1641898560000|2022-01-11 10:56:00|443.27|441.67|443.02|441.42|443.27|441.67|443.02|441.42|0
1641898570000|2022-01-11 10:56:10|443.27|441.67|443.27|441.67|443.27|441.67|443.27|441.67|0
1641898590000|2022-01-11 10:56:30|442.53|440.93|442.77|441.17|442.77|441.17|442.53|440.93|0
1641898600000|2022-01-11 10:56:40|442.65|441.05|442.53|440.93|442.65|441.05|442.53|440.93|0
1641898620000|2022-01-11 10:57:00|442.28|440.68|442.53|440.93|442.53|440.93|442.28|440.68|0
1641898630000|2022-01-11 10:57:10|442.4|440.8|442.53|440.93|442.53|440.93|442.4|440.8|0
1641898640000|2022-01-11 10:57:20|442.28|440.68|442.28|440.68|442.28|440.68|442.28|440.68|0
1641898650000|2022-01-11 10:57:30|442.4|440.8|442.4|440.8|442.4|440.8|442.4|440.8|0
1641898660000|2022-01-11 10:57:40|442.53|440.93|442.53|440.93|442.53|440.93|442.53|440.93|0
1641898670000|2022-01-11 10:57:50|442.77|441.17|442.77|441.17|442.77|441.17|442.77|441.17|0
1641898690000|2022-01-11 10:58:10|442.53|440.93|442.28|440.68|442.53|440.93|442.04|440.44|0
1641898700000|2022-01-11 10:58:20|442.15|440.55|442.04|440.44|442.15|440.55|442.04|440.44|0
1641898710000|2022-01-11 10:58:30|442.28|440.68|442.15|440.55|442.28|440.68|442.15|440.55|0
1641898720000|2022-01-11 10:58:40|442.28|440.68|442.28|440.68|442.28|440.68|442.28|440.68|0
1641898730000|2022-01-11 10:58:50|442.53|440.93|442.04|440.44|442.53|440.93|442.04|440.44|0
1641898740000|2022-01-11 10:59:00|442.15|440.55|442.28|440.68|442.28|440.68|442.04|440.44|0
1641898750000|2022-01-11 10:59:10|442.04|440.44|442.04|440.44|442.04|440.44|441.79|440.19|0
1641898760000|2022-01-11 10:59:20|441.79|440.19|441.79|440.19|442.04|440.44|441.79|440.19|0
1641898770000|2022-01-11 10:59:30|442.04|440.44|442.04|440.44|442.15|440.55|442.04|440.44|0
1641898780000|2022-01-11 10:59:40|442.28|440.68|442.28|440.68|442.28|440.68|442.28|440.68|0
1641898800000|2022-01-11 11:00:00|442.53|440.93|442.28|440.68|442.53|440.93|442.04|440.44|0
1641898810000|2022-01-11 11:00:10|442.53|440.93|442.28|440.68|442.53|440.93|442.28|440.68|0
1641898820000|2022-01-11 11:00:20|441.79|440.19|441.05|439.45|441.79|440.19|441.05|439.45|0
1641898830000|2022-01-11 11:00:30|440.81|439.21|441.54|439.94|441.54|439.94|440.81|439.21|0
1641898840000|2022-01-11 11:00:40|441.79|440.19|441.79|440.19|441.79|440.19|441.3|439.7|0
1641898850000|2022-01-11 11:00:50|441.91|440.31|441.79|440.19|441.91|440.31|441.54|439.94|0
1641898860000|2022-01-11 11:01:00|441.91|440.31|440.07|438.47|441.91|440.31|440.07|438.47|0
1641898870000|2022-01-11 11:01:10|439.58|437.98|439.58|437.98|439.82|438.22|439.45|437.85|0
1641898880000|2022-01-11 11:01:20|439.33|437.73|440.07|438.47|440.07|438.47|439.33|437.73|0
1641898890000|2022-01-11 11:01:30|440.92|439.32|440.56|438.96|440.92|439.32|440.56|438.96|0
1641898900000|2022-01-11 11:01:40|440.68|439.08|440.68|439.08|440.68|439.08|440.68|439.08|0
1641898910000|2022-01-11 11:01:50|440.81|439.21|440.56|438.96|440.81|439.21|440.56|438.96|0
1641898920000|2022-01-11 11:02:00|440.68|439.08|441.05|439.45|441.05|439.45|440.68|439.08|0
1641898930000|2022-01-11 11:02:10|440.81|439.21|440.07|438.47|440.81|439.21|440.07|438.47|0
1641898940000|2022-01-11 11:02:20|439.82|438.22|439.09|437.49|439.82|438.22|439.09|437.49|0
1641898950000|2022-01-11 11:02:30|439.2|437.6|439.33|437.73|439.33|437.73|439.2|437.6|0
1641898960000|2022-01-11 11:02:40|439.7|438.1|440.07|438.47|440.07|438.47|439.33|437.73|0
1641898970000|2022-01-11 11:02:50|440.31|438.71|439.82|438.22|440.31|438.71|439.82|438.22|0
1641898980000|2022-01-11 11:03:00|439.58|437.98|439.33|437.73|439.58|437.98|439.33|437.73|0
1641898990000|2022-01-11 11:03:10|438.84|437.24|439.09|437.49|439.09|437.49|438.84|437.24|0
1641899000000|2022-01-11 11:03:20|438.84|437.24|439.09|437.49|439.09|437.49|438.84|437.24|0
1641899010000|2022-01-11 11:03:30|438.84|437.24|438.84|437.24|439.09|437.49|438.84|437.24|0
1641899020000|2022-01-11 11:03:40|439.09|437.49|438.84|437.24|439.09|437.49|438.84|437.24|0
1641899030000|2022-01-11 11:03:50|439.09|437.49|438.84|437.24|439.09|437.49|438.84|437.24|0
1641899040000|2022-01-11 11:04:00|438.96|437.36|439.09|437.49|439.09|437.49|438.96|437.36|0
1641899060000|2022-01-11 11:04:20|439.2|437.6|439.33|437.73|439.58|437.98|439.2|437.6|0
1641899070000|2022-01-11 11:04:30|439.09|437.49|439.33|437.73|439.33|437.73|439.09|437.49|0
1641899080000|2022-01-11 11:04:40|439.09|437.49|438.84|437.24|439.09|437.49|438.84|437.24|0
1641899090000|2022-01-11 11:04:50|438.59|436.99|438.59|436.99|438.59|436.99|438.59|436.99|0
1641899100000|2022-01-11 11:05:00|438.84|437.24|439.09|437.49|439.33|437.73|438.84|437.24|0
1641899110000|2022-01-11 11:05:10|439.2|437.6|439.33|437.73|439.45|437.85|439.2|437.6|0
1641899130000|2022-01-11 11:05:30|439.09|437.49|439.09|437.49|439.09|437.49|439.09|437.49|0
1641899140000|2022-01-11 11:05:40|439.33|437.73|439.33|437.73|439.33|437.73|439.33|437.73|0
1641899160000|2022-01-11 11:06:00|439.09|437.49|439.09|437.49|439.09|437.49|439.09|437.49|0
1641899170000|2022-01-11 11:06:10|439.33|437.73|438.84|437.24|439.33|437.73|438.84|437.24|0
1641899180000|2022-01-11 11:06:20|439.09|437.49|438.96|437.36|439.09|437.49|438.96|437.36|0
1641899190000|2022-01-11 11:06:30|438.84|437.24|438.84|437.24|438.96|437.36|438.84|437.24|0
1641899200000|2022-01-11 11:06:40|438.96|437.36|438.84|437.24|439.09|437.49|438.84|437.24|0
1641899210000|2022-01-11 11:06:50|438.71|437.11|438.84|437.24|438.84|437.24|438.71|437.11|0
1641899220000|2022-01-11 11:07:00|438.59|436.99|438.1|436.5|438.59|436.99|438.1|436.5|0
1641899230000|2022-01-11 11:07:10|437.86|436.26|437.37|435.77|437.86|436.26|437.37|435.77|0
1641899250000|2022-01-11 11:07:30|437.12|435.52|437.37|435.77|437.37|435.77|437.12|435.52|0
1641899260000|2022-01-11 11:07:40|437.12|435.52|437.24|435.64|437.24|435.64|437.12|435.52|0
1641899270000|2022-01-11 11:07:50|437.12|435.52|437.12|435.52|437.12|435.52|437.12|435.52|0
1641899280000|2022-01-11 11:08:00|436.63|435.03|436.38|434.78|436.63|435.03|436.14|434.54|0
1641899290000|2022-01-11 11:08:10|437.12|435.52|437.12|435.52|437.37|435.77|437.12|435.52|0
1641899300000|2022-01-11 11:08:20|437.37|435.77|437.86|436.26|437.86|436.26|437.37|435.77|0
1641899310000|2022-01-11 11:08:30|437.48|435.88|437.24|435.64|437.61|436.01|437.24|435.64|0
1641899320000|2022-01-11 11:08:40|436.87|435.27|436.87|435.27|437.12|435.52|436.87|435.27|0
1641899330000|2022-01-11 11:08:50|437.12|435.52|437.37|435.77|437.37|435.77|436.87|435.27|0
1641899340000|2022-01-11 11:09:00|437.12|435.52|437.12|435.52|437.37|435.77|437.12|435.52|0
1641899350000|2022-01-11 11:09:10|436.87|435.27|437.12|435.52|437.12|435.52|436.87|435.27|0
1641899360000|2022-01-11 11:09:20|436.87|435.27|436.5|434.9|436.87|435.27|436.5|434.9|0
1641899370000|2022-01-11 11:09:30|436.38|434.78|436.87|435.27|436.87|435.27|436.38|434.78|0
1641899380000|2022-01-11 11:09:40|437.12|435.52|437.61|436.01|437.86|436.26|437.12|435.52|0
1641899390000|2022-01-11 11:09:50|437.37|435.77|438.59|436.99|438.59|436.99|437.37|435.77|0
1641899400000|2022-01-11 11:10:00|438.84|437.24|439.08|437.48|439.08|437.48|438.84|437.24|0
1641899410000|2022-01-11 11:10:10|438.96|437.36|438.59|436.99|438.96|437.36|438.59|436.99|0
1641899420000|2022-01-11 11:10:20|438.35|436.75|438.35|436.75|438.35|436.75|438.35|436.75|0
1641899430000|2022-01-11 11:10:30|438.1|436.5|438.59|436.99|438.59|436.99|438.1|436.5|0
1641899440000|2022-01-11 11:10:40|438.84|437.24|438.59|436.99|438.84|437.24|438.59|436.99|0
1641899450000|2022-01-11 11:10:50|438.84|437.24|438.84|437.24|438.84|437.24|438.59|436.99|0
1641899460000|2022-01-11 11:11:00|439.08|437.48|438.84|437.24|439.08|437.48|438.84|437.24|0
1641899470000|2022-01-11 11:11:10|438.96|437.36|438.84|437.24|439.33|437.73|438.84|437.24|0
1641899480000|2022-01-11 11:11:20|438.59|436.99|438.59|436.99|438.59|436.99|438.35|436.75|0
1641899490000|2022-01-11 11:11:30|438.84|437.24|438.84|437.24|438.84|437.24|438.59|436.99|0
1641899500000|2022-01-11 11:11:40|438.59|436.99|438.84|437.24|438.84|437.24|438.59|436.99|0
1641899520000|2022-01-11 11:12:00|439.08|437.48|439.45|437.85|439.57|437.97|439.08|437.48|0
1641899530000|2022-01-11 11:12:10|439.57|437.97|439.08|437.48|439.57|437.97|439.08|437.48|0
1641899540000|2022-01-11 11:12:20|439.2|437.6|438.35|436.75|439.2|437.6|438.35|436.75|0
1641899550000|2022-01-11 11:12:30|438.1|436.5|438.1|436.5|438.35|436.75|438.1|436.5|0
1641899560000|2022-01-11 11:12:40|437.61|436.01|437.86|436.26|437.86|436.26|437.61|436.01|0
1641899570000|2022-01-11 11:12:50|438.1|436.5|438.35|436.75|438.35|436.75|437.97|436.37|0
1641899580000|2022-01-11 11:13:00|437.86|436.26|437.61|436.01|437.86|436.26|437.61|436.01|0
1641899590000|2022-01-11 11:13:10|437.73|436.13|438.35|436.75|438.35|436.75|437.73|436.13|0
1641899600000|2022-01-11 11:13:20|438.59|436.99|438.35|436.75|438.59|436.99|438.35|436.75|0
1641899610000|2022-01-11 11:13:30|438.22|436.62|438.1|436.5|438.22|436.62|438.1|436.5|0
1641899620000|2022-01-11 11:13:40|437.73|436.13|437.86|436.26|437.86|436.26|437.73|436.13|0
1641899630000|2022-01-11 11:13:50|438.1|436.5|437.97|436.37|438.1|436.5|437.86|436.26|0
1641899640000|2022-01-11 11:14:00|438.35|436.75|437.61|436.01|438.35|436.75|437.61|436.01|0
1641899650000|2022-01-11 11:14:10|437.36|435.76|437.36|435.76|437.36|435.76|437.36|435.76|0
1641899660000|2022-01-11 11:14:20|437.12|435.52|437.12|435.52|437.12|435.52|437.12|435.52|0
1641899670000|2022-01-11 11:14:30|436.87|435.27|436.87|435.27|437.12|435.52|436.87|435.27|0
1641899680000|2022-01-11 11:14:40|437.12|435.52|437.36|435.76|437.61|436.01|437.12|435.52|0
1641899690000|2022-01-11 11:14:50|437.12|435.52|437.12|435.52|437.12|435.52|437.12|435.52|0
1641899700000|2022-01-11 11:15:00|437.36|435.76|437.24|435.64|437.36|435.76|437.24|435.64|0
1641899710000|2022-01-11 11:15:10|437.12|435.52|437.36|435.76|437.48|435.88|437.12|435.52|0
1641899730000|2022-01-11 11:15:30|437.61|436.01|437.85|436.25|437.85|436.25|437.61|436.01|0
1641899740000|2022-01-11 11:15:40|437.61|436.01|437.61|436.01|437.73|436.13|437.61|436.01|0
1641899750000|2022-01-11 11:15:50|437.85|436.25|437.85|436.25|437.85|436.25|437.85|436.25|0
1641899760000|2022-01-11 11:16:00|437.73|436.13|437.12|435.52|437.73|436.13|437.12|435.52|0
1641899770000|2022-01-11 11:16:10|437.36|435.76|437.61|436.01|437.61|436.01|437.36|435.76|0
1641899780000|2022-01-11 11:16:20|437.85|436.25|437.85|436.25|437.85|436.25|437.61|436.01|0
1641899790000|2022-01-11 11:16:30|438.1|436.5|438.1|436.5|438.1|436.5|438.1|436.5|0
1641899800000|2022-01-11 11:16:40|437.97|436.37|437.73|436.13|437.97|436.37|437.73|436.13|0
1641899810000|2022-01-11 11:16:50|437.61|436.01|438.1|436.5|438.1|436.5|437.61|436.01|0
1641899820000|2022-01-11 11:17:00|437.85|436.25|437.61|436.01|437.85|436.25|437.61|436.01|0
1641899840000|2022-01-11 11:17:20|437.48|435.88|437.48|435.88|437.48|435.88|437.36|435.76|0
1641899850000|2022-01-11 11:17:30|437.85|436.25|437.85|436.25|437.85|436.25|437.85|436.25|0
1641899860000|2022-01-11 11:17:40|437.97|436.37|438.34|436.74|438.34|436.74|437.85|436.25|0
1641899870000|2022-01-11 11:17:50|438.1|436.5|438.34|436.74|438.34|436.74|438.1|436.5|0
1641899880000|2022-01-11 11:18:00|438.46|436.86|438.84|437.24|438.84|437.24|438.46|436.86|0
1641899890000|2022-01-11 11:18:10|439.08|437.48|439.08|437.48|439.08|437.48|438.84|437.24|0
1641899900000|2022-01-11 11:18:20|438.95|437.35|439.08|437.48|439.08|437.48|438.95|437.35|0
1641899910000|2022-01-11 11:18:30|438.84|437.24|438.59|436.99|438.84|437.24|438.59|436.99|0
1641899920000|2022-01-11 11:18:40|438.84|437.24|438.84|437.24|438.84|437.24|438.84|437.24|0
1641899940000|2022-01-11 11:19:00|438.1|436.5|438.1|436.5|438.1|436.5|438.1|436.5|0
1641899950000|2022-01-11 11:19:10|437.85|436.25|437.61|436.01|437.85|436.25|437.61|436.01|0
1641899960000|2022-01-11 11:19:20|437.48|435.88|437.36|435.76|437.48|435.88|437.36|435.76|0
1641899970000|2022-01-11 11:19:30|437.61|436.01|437.61|436.01|437.73|436.13|437.61|436.01|0
1641899990000|2022-01-11 11:19:50|437.85|436.25|437.85|436.25|437.85|436.25|437.85|436.25|0
1641900000000|2022-01-11 11:20:00|438.1|436.5|437.85|436.25|438.1|436.5|437.73|436.13|0
1641900020000|2022-01-11 11:20:20|437.61|436.01|437.61|436.01|437.61|436.01|437.61|436.01|0
1641900030000|2022-01-11 11:20:30|437.85|436.25|438.34|436.74|438.34|436.74|437.85|436.25|0
1641900040000|2022-01-11 11:20:40|438.1|436.5|437.85|436.25|438.1|436.5|437.85|436.25|0
1641900050000|2022-01-11 11:20:50|437.61|436.01|437.85|436.25|437.85|436.25|437.61|436.01|0
1641900060000|2022-01-11 11:21:00|437.72|436.12|437.72|436.12|437.85|436.25|437.61|436.01|0
1641900070000|2022-01-11 11:21:10|437.85|436.25|437.85|436.25|437.85|436.25|437.61|436.01|0
1641900090000|2022-01-11 11:21:30|437.61|436.01|437.61|436.01|437.61|436.01|437.61|436.01|0
1641900100000|2022-01-11 11:21:40|437.36|435.76|437.12|435.52|437.36|435.76|437.12|435.52|0
1641900110000|2022-01-11 11:21:50|437.23|435.63|437.36|435.76|437.61|436.01|437.23|435.63|0
1641900130000|2022-01-11 11:22:10|437.48|435.88|437.48|435.88|437.48|435.88|437.36|435.76|0
1641900140000|2022-01-11 11:22:20|437.85|436.25|438.1|436.5|438.1|436.5|437.85|436.25|0
1641900150000|2022-01-11 11:22:30|437.85|436.25|437.85|436.25|437.85|436.25|437.85|436.25|0
1641900160000|2022-01-11 11:22:40|438.1|436.5|438.1|436.5|438.1|436.5|438.1|436.5|0
1641900170000|2022-01-11 11:22:50|437.97|436.37|437.97|436.37|437.97|436.37|437.97|436.37|0
1641900180000|2022-01-11 11:23:00|437.85|436.25|437.85|436.25|438.1|436.5|437.85|436.25|0
1641900190000|2022-01-11 11:23:10|438.1|436.5|438.1|436.5|438.1|436.5|438.1|436.5|0
1641900200000|2022-01-11 11:23:20|437.97|436.37|437.97|436.37|437.97|436.37|437.97|436.37|0
1641900210000|2022-01-11 11:23:30|438.1|436.5|437.85|436.25|438.1|436.5|437.85|436.25|0
1641900220000|2022-01-11 11:23:40|437.97|436.37|438.1|436.5|438.1|436.5|437.97|436.37|0
1641900240000|2022-01-11 11:24:00|437.85|436.25|438.1|436.5|438.1|436.5|437.85|436.25|0
1641900270000|2022-01-11 11:24:30|438.21|436.61|438.21|436.61|438.21|436.61|438.21|436.61|0
1641900280000|2022-01-11 11:24:40|438.34|436.74|438.34|436.74|438.34|436.74|438.34|436.74|0
1641900300000|2022-01-11 11:25:00|438.1|436.5|438.34|436.74|438.34|436.74|438.1|436.5|0
1641900310000|2022-01-11 11:25:10|438.21|436.61|437.61|436.01|438.21|436.61|437.61|436.01|0
1641900320000|2022-01-11 11:25:20|437.48|435.88|437.61|436.01|437.61|436.01|437.48|435.88|0
1641900340000|2022-01-11 11:25:40|437.72|436.12|437.36|435.76|437.72|436.12|437.36|435.76|0
1641900350000|2022-01-11 11:25:50|437.11|435.51|437.11|435.51|437.11|435.51|437.11|435.51|0
1641900360000|2022-01-11 11:26:00|437.23|435.63|437.36|435.76|437.36|435.76|437.11|435.51|0
1641900370000|2022-01-11 11:26:10|436.87|435.27|437.11|435.51|437.11|435.51|436.87|435.27|0
1641900380000|2022-01-11 11:26:20|437.23|435.63|437.36|435.76|437.36|435.76|437.23|435.63|0
1641900390000|2022-01-11 11:26:30|437.23|435.63|437.11|435.51|437.23|435.63|437.11|435.51|0
1641900400000|2022-01-11 11:26:40|436.87|435.27|436.87|435.27|436.87|435.27|436.87|435.27|0
1641900410000|2022-01-11 11:26:50|437.11|435.51|437.11|435.51|437.11|435.51|437.11|435.51|0
1641900420000|2022-01-11 11:27:00|436.99|435.39|437.11|435.51|437.11|435.51|436.99|435.39|0
1641900430000|2022-01-11 11:27:10|437.23|435.63|437.36|435.76|437.36|435.76|437.11|435.51|0
1641900440000|2022-01-11 11:27:20|437.11|435.51|437.11|435.51|437.11|435.51|436.87|435.27|0
1641900470000|2022-01-11 11:27:50|436.87|435.27|436.87|435.27|436.87|435.27|436.87|435.27|0
1641900480000|2022-01-11 11:28:00|436.99|435.39|436.87|435.27|436.99|435.39|436.87|435.27|0
1641900490000|2022-01-11 11:28:10|436.99|435.39|437.36|435.76|437.36|435.76|436.99|435.39|0
1641900500000|2022-01-11 11:28:20|437.11|435.51|437.36|435.76|437.36|435.76|437.11|435.51|0
1641900510000|2022-01-11 11:28:30|436.87|435.27|437.11|435.51|437.11|435.51|436.87|435.27|0
1641900520000|2022-01-11 11:28:40|437.36|435.76|437.36|435.76|437.36|435.76|437.36|435.76|0
1641900530000|2022-01-11 11:28:50|437.23|435.63|436.87|435.27|437.23|435.63|436.87|435.27|0
1641900540000|2022-01-11 11:29:00|436.62|435.02|436.62|435.02|436.87|435.27|436.62|435.02|0
1641900550000|2022-01-11 11:29:10|436.87|435.27|437.36|435.76|437.36|435.76|436.62|435.02|0
1641900560000|2022-01-11 11:29:20|437.11|435.51|437.11|435.51|437.36|435.76|437.11|435.51|0
1641900590000|2022-01-11 11:29:50|436.87|435.27|436.87|435.27|436.87|435.27|436.87|435.27|0
1641900600000|2022-01-11 11:30:00|437.11|435.51|437.11|435.51|437.36|435.76|437.11|435.51|0
1641900630000|2022-01-11 11:30:30|436.87|435.27|436.87|435.27|436.87|435.27|436.87|435.27|0
1641900640000|2022-01-11 11:30:40|436.62|435.02|437.36|435.76|437.36|435.76|436.62|435.02|0
1641900650000|2022-01-11 11:30:50|437.85|436.25|438.83|437.23|438.83|437.23|437.85|436.25|0
1641900660000|2022-01-11 11:31:00|439.08|437.48|438.83|437.23|439.08|437.48|438.7|437.1|0
1641900670000|2022-01-11 11:31:10|439.08|437.48|439.08|437.48|439.08|437.48|439.08|437.48|0
1641900680000|2022-01-11 11:31:20|439.32|437.72|438.83|437.23|439.32|437.72|438.83|437.23|0
1641900690000|2022-01-11 11:31:30|438.95|437.35|438.83|437.23|438.95|437.35|438.83|437.23|0
1641900700000|2022-01-11 11:31:40|438.34|436.74|438.83|437.23|438.83|437.23|438.34|436.74|0
1641900710000|2022-01-11 11:31:50|438.59|436.99|438.83|437.23|438.83|437.23|438.59|436.99|0
1641900720000|2022-01-11 11:32:00|438.95|437.35|439.08|437.48|439.08|437.48|438.95|437.35|0
1641900730000|2022-01-11 11:32:10|439.32|437.72|439.81|438.21|439.81|438.21|439.08|437.48|0
1641900740000|2022-01-11 11:32:20|439.57|437.97|439.57|437.97|439.57|437.97|439.57|437.97|0
1641900750000|2022-01-11 11:32:30|439.32|437.72|439.32|437.72|439.32|437.72|439.32|437.72|0
1641900770000|2022-01-11 11:32:50|439.57|437.97|439.57|437.97|439.57|437.97|439.57|437.97|0
1641900780000|2022-01-11 11:33:00|439.81|438.21|439.32|437.72|439.81|438.21|439.32|437.72|0
1641900790000|2022-01-11 11:33:10|439.08|437.48|438.83|437.23|439.08|437.48|438.83|437.23|0
1641900800000|2022-01-11 11:33:20|438.7|437.1|438.7|437.1|438.7|437.1|438.7|437.1|0
1641900810000|2022-01-11 11:33:30|438.59|436.99|439.08|437.48|439.32|437.72|438.59|436.99|0
1641900830000|2022-01-11 11:33:50|439.32|437.72|439.32|437.72|439.32|437.72|439.32|437.72|0
1641900840000|2022-01-11 11:34:00|439.08|437.48|439.08|437.48|439.32|437.72|439.08|437.48|0
1641900850000|2022-01-11 11:34:10|439.32|437.72|439.32|437.72|439.32|437.72|439.32|437.72|0
1641900860000|2022-01-11 11:34:20|439.08|437.48|439.32|437.72|439.32|437.72|439.08|437.48|0
1641900870000|2022-01-11 11:34:30|439.19|437.59|439.32|437.72|439.32|437.72|439.19|437.59|0
1641900880000|2022-01-11 11:34:40|439.19|437.59|439.32|437.72|439.32|437.72|439.19|437.59|0
1641900890000|2022-01-11 11:34:50|439.19|437.59|439.08|437.48|439.19|437.59|439.08|437.48|0
1641900900000|2022-01-11 11:35:00|439.19|437.59|438.83|437.23|439.19|437.59|438.83|437.23|0
1641900910000|2022-01-11 11:35:10|438.58|436.98|438.58|436.98|438.83|437.23|438.58|436.98|0
1641900920000|2022-01-11 11:35:20|438.46|436.86|439.08|437.48|439.08|437.48|438.46|436.86|0
1641900940000|2022-01-11 11:35:40|439.32|437.72|439.57|437.97|439.57|437.97|439.32|437.72|0
1641900950000|2022-01-11 11:35:50|439.81|438.21|439.93|438.33|440.06|438.46|439.81|438.21|0
1641900960000|2022-01-11 11:36:00|439.81|438.21|440.06|438.46|440.06|438.46|439.81|438.21|0
1641900970000|2022-01-11 11:36:10|439.81|438.21|439.57|437.97|439.81|438.21|439.57|437.97|0
1641900980000|2022-01-11 11:36:20|439.81|438.21|439.57|437.97|439.81|438.21|439.57|437.97|0
1641900990000|2022-01-11 11:36:30|439.44|437.84|439.44|437.84|439.44|437.84|439.44|437.84|0
1641901000000|2022-01-11 11:36:40|439.57|437.97|440.06|438.46|440.06|438.46|439.57|437.97|0
1641901010000|2022-01-11 11:36:50|439.81|438.21|439.81|438.21|439.81|438.21|439.81|438.21|0
1641901040000|2022-01-11 11:37:20|439.68|438.08|439.81|438.21|439.81|438.21|439.57|437.97|0
1641901050000|2022-01-11 11:37:30|439.57|437.97|439.57|437.97|439.57|437.97|439.57|437.97|0
1641901060000|2022-01-11 11:37:40|439.81|438.21|439.81|438.21|439.81|438.21|439.81|438.21|0
1641901080000|2022-01-11 11:38:00|440.06|438.46|439.81|438.21|440.06|438.46|439.81|438.21|0
1641901090000|2022-01-11 11:38:10|439.68|438.08|439.81|438.21|439.81|438.21|439.68|438.08|0
1641901100000|2022-01-11 11:38:20|439.57|437.97|439.68|438.08|439.68|438.08|439.57|437.97|0
1641901110000|2022-01-11 11:38:30|439.57|437.97|439.32|437.72|439.57|437.97|439.32|437.72|0
1641901120000|2022-01-11 11:38:40|439.19|437.59|439.32|437.72|439.32|437.72|439.19|437.59|0
1641901140000|2022-01-11 11:39:00|439.57|437.97|439.81|438.21|439.81|438.21|439.57|437.97|0
1641901150000|2022-01-11 11:39:10|440.55|438.95|440.55|438.95|440.55|438.95|440.55|438.95|0
1641901160000|2022-01-11 11:39:20|440.42|438.82|440.3|438.7|440.42|438.82|440.3|438.7|0
1641901200000|2022-01-11 11:40:00|439.81|438.21|440.18|438.58|440.18|438.58|439.81|438.21|0
1641901210000|2022-01-11 11:40:10|440.3|438.7|440.55|438.95|440.55|438.95|440.3|438.7|0
1641901220000|2022-01-11 11:40:20|440.3|438.7|440.3|438.7|440.3|438.7|440.3|438.7|0
1641901230000|2022-01-11 11:40:30|440.06|438.46|440.06|438.46|440.06|438.46|440.06|438.46|0
1641901250000|2022-01-11 11:40:50|440.3|438.7|440.3|438.7|440.3|438.7|440.3|438.7|0
1641901260000|2022-01-11 11:41:00|440.42|438.82|440.3|438.7|440.42|438.82|440.3|438.7|0
1641901270000|2022-01-11 11:41:10|440.06|438.46|440.3|438.7|440.3|438.7|440.06|438.46|0
1641901290000|2022-01-11 11:41:30|440.17|438.57|440.3|438.7|440.3|438.7|440.17|438.57|0
1641901300000|2022-01-11 11:41:40|440.42|438.82|440.3|438.7|440.42|438.82|440.3|438.7|0
1641901310000|2022-01-11 11:41:50|440.06|438.46|440.06|438.46|440.3|438.7|440.06|438.46|0
1641901330000|2022-01-11 11:42:10|440.3|438.7|440.3|438.7|440.3|438.7|440.3|438.7|0
1641901340000|2022-01-11 11:42:20|440.06|438.46|440.3|438.7|440.3|438.7|440.06|438.46|0
1641901350000|2022-01-11 11:42:30|440.55|438.95|440.3|438.7|440.55|438.95|440.3|438.7|0
1641901370000|2022-01-11 11:42:50|440.42|438.82|440.42|438.82|440.42|438.82|440.42|438.82|0
1641901380000|2022-01-11 11:43:00|440.3|438.7|440.3|438.7|440.42|438.82|440.3|438.7|0
1641901390000|2022-01-11 11:43:10|440.55|438.95|440.55|438.95|440.55|438.95|440.55|438.95|0
1641901400000|2022-01-11 11:43:20|440.79|439.19|440.79|439.19|440.79|439.19|440.79|439.19|0
1641901410000|2022-01-11 11:43:30|440.55|438.95|440.79|439.19|440.79|439.19|440.55|438.95|0
1641901420000|2022-01-11 11:43:40|440.55|438.95|440.3|438.7|440.55|438.95|440.3|438.7|0
1641901430000|2022-01-11 11:43:50|440.55|438.95|440.55|438.95|440.55|438.95|440.55|438.95|0
1641901440000|2022-01-11 11:44:00|440.3|438.7|440.3|438.7|440.3|438.7|440.3|438.7|0
1641901460000|2022-01-11 11:44:20|440.55|438.95|440.55|438.95|440.55|438.95|440.55|438.95|0
1641901490000|2022-01-11 11:44:50|440.79|439.19|440.79|439.19|440.79|439.19|440.79|439.19|0
1641901500000|2022-01-11 11:45:00|440.3|438.7|440.3|438.7|440.3|438.7|440.3|438.7|0
1641901520000|2022-01-11 11:45:20|440.06|438.46|440.3|438.7|440.3|438.7|440.06|438.46|0
1641901530000|2022-01-11 11:45:30|440.42|438.82|440.55|438.95|440.55|438.95|440.3|438.7|0
1641901560000|2022-01-11 11:46:00|440.79|439.19|441.04|439.44|441.04|439.44|440.79|439.19|0
1641901580000|2022-01-11 11:46:20|440.91|439.31|440.79|439.19|441.04|439.44|440.79|439.19|0
1641901600000|2022-01-11 11:46:40|440.55|438.95|440.55|438.95|440.79|439.19|440.55|438.95|0
1641901610000|2022-01-11 11:46:50|440.3|438.7|440.55|438.95|440.55|438.95|440.3|438.7|0
1641901620000|2022-01-11 11:47:00|440.42|438.82|440.3|438.7|440.42|438.82|440.3|438.7|0
1641901660000|2022-01-11 11:47:40|440.17|438.57|440.17|438.57|440.17|438.57|440.17|438.57|0
1641901670000|2022-01-11 11:47:50|440.3|438.7|440.3|438.7|440.3|438.7|440.05|438.45|0
1641901680000|2022-01-11 11:48:00|440.17|438.57|440.3|438.7|440.3|438.7|440.17|438.57|0
1641901700000|2022-01-11 11:48:20|440.17|438.57|440.3|438.7|440.3|438.7|440.17|438.57|0
1641901710000|2022-01-11 11:48:30|440.55|438.95|440.42|438.82|440.55|438.95|440.42|438.82|0
1641901720000|2022-01-11 11:48:40|440.3|438.7|440.05|438.45|440.3|438.7|440.05|438.45|0
1641901740000|2022-01-11 11:49:00|440.17|438.57|440.3|438.7|440.3|438.7|440.17|438.57|0
1641901750000|2022-01-11 11:49:10|440.17|438.57|440.3|438.7|440.3|438.7|440.05|438.45|0
1641901760000|2022-01-11 11:49:20|440.05|438.45|440.05|438.45|440.05|438.45|440.05|438.45|0
1641901770000|2022-01-11 11:49:30|440.3|438.7|440.05|438.45|440.3|438.7|440.05|438.45|0
1641901780000|2022-01-11 11:49:40|440.3|438.7|440.05|438.45|440.3|438.7|440.05|438.45|0
1641901790000|2022-01-11 11:49:50|440.3|438.7|440.05|438.45|440.3|438.7|440.05|438.45|0
1641901800000|2022-01-11 11:50:00|439.93|438.33|439.81|438.21|440.05|438.45|439.81|438.21|0
1641901810000|2022-01-11 11:50:10|440.05|438.45|440.17|438.57|440.17|438.57|440.05|438.45|0
1641901820000|2022-01-11 11:50:20|440.3|438.7|440.3|438.7|440.3|438.7|440.3|438.7|0
1641901850000|2022-01-11 11:50:50|440.05|438.45|440.05|438.45|440.05|438.45|440.05|438.45|0
1641901860000|2022-01-11 11:51:00|440.3|438.7|440.05|438.45|440.3|438.7|440.05|438.45|0
1641901880000|2022-01-11 11:51:20|440.17|438.57|440.3|438.7|440.3|438.7|440.17|438.57|0
1641901900000|2022-01-11 11:51:40|440.79|439.19|440.79|439.19|440.79|439.19|440.79|439.19|0
1641901910000|2022-01-11 11:51:50|441.04|439.44|440.79|439.19|441.04|439.44|440.79|439.19|0
1641901920000|2022-01-11 11:52:00|440.91|439.31|440.79|439.19|441.04|439.44|440.79|439.19|0
1641901930000|2022-01-11 11:52:10|441.04|439.44|441.53|439.93|441.53|439.93|441.04|439.44|0
1641901940000|2022-01-11 11:52:20|441.65|440.05|441.65|440.05|441.65|440.05|441.65|440.05|0
1641901950000|2022-01-11 11:52:30|441.53|439.93|441.77|440.17|441.77|440.17|441.53|439.93|0
1641901970000|2022-01-11 11:52:50|442.02|440.42|442.27|440.67|442.27|440.67|442.02|440.42|0
1641902000000|2022-01-11 11:53:20|442.51|440.91|442.51|440.91|442.51|440.91|442.51|440.91|0
1641902010000|2022-01-11 11:53:30|442.38|440.78|442.27|440.67|442.38|440.78|442.27|440.67|0
1641902020000|2022-01-11 11:53:40|442.51|440.91|442.38|440.78|442.51|440.91|442.38|440.78|0
1641902030000|2022-01-11 11:53:50|442.26|440.66|442.26|440.66|442.26|440.66|442.26|440.66|0
1641902040000|2022-01-11 11:54:00|442.51|440.91|442.26|440.66|442.51|440.91|442.26|440.66|0
1641902110000|2022-01-11 11:55:10|442.02|440.42|442.02|440.42|442.02|440.42|442.02|440.42|0
1641902120000|2022-01-11 11:55:20|441.77|440.17|441.77|440.17|441.77|440.17|441.77|440.17|0
1641902130000|2022-01-11 11:55:30|442.02|440.42|442.02|440.42|442.02|440.42|442.02|440.42|0
1641902140000|2022-01-11 11:55:40|441.77|440.17|442.02|440.42|442.26|440.66|441.77|440.17|0
1641902150000|2022-01-11 11:55:50|441.77|440.17|442.02|440.42|442.02|440.42|441.77|440.17|0
1641902160000|2022-01-11 11:56:00|441.77|440.17|441.77|440.17|441.77|440.17|441.77|440.17|0
1641902170000|2022-01-11 11:56:10|441.53|439.93|441.28|439.68|441.53|439.93|441.28|439.68|0
1641902180000|2022-01-11 11:56:20|441.53|439.93|441.53|439.93|441.53|439.93|441.53|439.93|0
1641902190000|2022-01-11 11:56:30|441.64|440.04|441.53|439.93|441.64|440.04|441.53|439.93|0
1641902200000|2022-01-11 11:56:40|441.28|439.68|441.28|439.68|441.28|439.68|441.28|439.68|0
1641902210000|2022-01-11 11:56:50|441.04|439.44|440.79|439.19|441.04|439.44|440.79|439.19|0
1641902220000|2022-01-11 11:57:00|440.54|438.94|440.54|438.94|440.54|438.94|440.54|438.94|0
1641902230000|2022-01-11 11:57:10|440.3|438.7|439.81|438.21|440.3|438.7|439.81|438.21|0
1641902240000|2022-01-11 11:57:20|439.68|438.08|439.81|438.21|439.81|438.21|439.68|438.08|0
1641902250000|2022-01-11 11:57:30|440.05|438.45|440.05|438.45|440.05|438.45|440.05|438.45|0
1641902260000|2022-01-11 11:57:40|439.81|438.21|439.81|438.21|439.81|438.21|439.81|438.21|0
1641902270000|2022-01-11 11:57:50|439.43|437.83|439.43|437.83|439.43|437.83|439.43|437.83|0
1641902280000|2022-01-11 11:58:00|439.56|437.96|439.31|437.71|439.56|437.96|439.31|437.71|0
1641902290000|2022-01-11 11:58:10|439.07|437.47|439.31|437.71|439.31|437.71|439.07|437.47|0
1641902300000|2022-01-11 11:58:20|439.07|437.47|439.07|437.47|439.07|437.47|439.07|437.47|0
1641902310000|2022-01-11 11:58:30|438.82|437.22|438.58|436.98|438.82|437.22|438.58|436.98|0
1641902320000|2022-01-11 11:58:40|438.33|436.73|438.33|436.73|438.33|436.73|438.33|436.73|0
1641902340000|2022-01-11 11:59:00|438.82|437.22|438.82|437.22|438.82|437.22|438.82|437.22|0
1641902350000|2022-01-11 11:59:10|438.33|436.73|438.09|436.49|438.33|436.73|438.09|436.49|0
1641902360000|2022-01-11 11:59:20|438.33|436.73|438.09|436.49|438.33|436.73|438.09|436.49|0
1641902390000|2022-01-11 11:59:50|437.59|435.99|436.61|435.01|437.59|435.99|436.61|435.01|0
1641902400000|2022-01-11 12:00:00|436.37|434.77|436.37|434.77|436.37|434.77|436.37|434.77|0
1641902410000|2022-01-11 12:00:10|436.61|435.01|436.86|435.26|437.1|435.5|436.61|435.01|0
1641902420000|2022-01-11 12:00:20|437.1|435.5|437.35|435.75|437.35|435.75|437.1|435.5|0
1641902430000|2022-01-11 12:00:30|437.84|436.24|438.09|436.49|438.2|436.6|437.84|436.24|0
1641902440000|2022-01-11 12:00:40|438.33|436.73|438.33|436.73|438.45|436.85|438.33|436.73|0
1641902450000|2022-01-11 12:00:50|438.58|436.98|438.82|437.22|438.82|437.22|438.58|436.98|0
1641902460000|2022-01-11 12:01:00|438.69|437.09|438.82|437.22|438.82|437.22|438.69|437.09|0
1641902470000|2022-01-11 12:01:10|438.94|437.34|438.82|437.22|439.07|437.47|438.82|437.22|0
1641902480000|2022-01-11 12:01:20|438.58|436.98|438.58|436.98|438.58|436.98|438.58|436.98|0
1641902490000|2022-01-11 12:01:30|438.69|437.09|438.09|436.49|438.69|437.09|438.09|436.49|0
1641902500000|2022-01-11 12:01:40|438.58|436.98|438.58|436.98|438.58|436.98|438.58|436.98|0
1641902510000|2022-01-11 12:01:50|438.82|437.22|438.82|437.22|438.82|437.22|438.82|437.22|0
1641902530000|2022-01-11 12:02:10|438.94|437.34|438.08|436.48|438.94|437.34|438.08|436.48|0
1641902540000|2022-01-11 12:02:20|438.82|437.22|439.07|437.47|439.07|437.47|438.82|437.22|0
1641902550000|2022-01-11 12:02:30|438.82|437.22|438.58|436.98|438.82|437.22|438.58|436.98|0
1641902560000|2022-01-11 12:02:40|438.69|437.09|438.69|437.09|438.69|437.09|438.69|437.09|0
1641902570000|2022-01-11 12:02:50|438.58|436.98|437.96|436.36|438.58|436.98|437.96|436.36|0
1641902580000|2022-01-11 12:03:00|438.08|436.48|438.08|436.48|438.08|436.48|437.59|435.99|0
1641902590000|2022-01-11 12:03:10|437.84|436.24|438.08|436.48|438.08|436.48|437.59|435.99|0
1641902600000|2022-01-11 12:03:20|437.84|436.24|438.58|436.98|438.58|436.98|437.84|436.24|0
1641902610000|2022-01-11 12:03:30|438.82|437.22|438.58|436.98|438.82|437.22|438.58|436.98|0
1641902620000|2022-01-11 12:03:40|438.33|436.73|438.33|436.73|438.58|436.98|438.33|436.73|0
1641902640000|2022-01-11 12:04:00|438.45|436.85|437.84|436.24|438.45|436.85|437.84|436.24|0
1641902650000|2022-01-11 12:04:10|437.59|435.99|438.08|436.48|438.08|436.48|437.59|435.99|0
1641902660000|2022-01-11 12:04:20|437.84|436.24|438.58|436.98|438.58|436.98|437.84|436.24|0
1641902670000|2022-01-11 12:04:30|438.82|437.22|438.58|436.98|438.82|437.22|438.58|436.98|0
1641902680000|2022-01-11 12:04:40|438.82|437.22|438.33|436.73|438.82|437.22|438.2|436.6|0
1641902690000|2022-01-11 12:04:50|438.45|436.85|438.33|436.73|438.45|436.85|438.33|436.73|0
1641902710000|2022-01-11 12:05:10|438.58|436.98|438.33|436.73|438.58|436.98|438.33|436.73|0
1641902730000|2022-01-11 12:05:30|438.82|437.22|438.33|436.73|438.82|437.22|438.33|436.73|0
1641902740000|2022-01-11 12:05:40|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1641902750000|2022-01-11 12:05:50|438.33|436.73|438.57|436.97|438.57|436.97|438.33|436.73|0
1641902770000|2022-01-11 12:06:10|439.07|437.47|439.07|437.47|439.07|437.47|439.07|437.47|0
1641902780000|2022-01-11 12:06:20|439.31|437.71|439.56|437.96|439.56|437.96|439.31|437.71|0
1641902790000|2022-01-11 12:06:30|439.31|437.71|439.56|437.96|439.56|437.96|439.31|437.71|0
1641902800000|2022-01-11 12:06:40|439.8|438.2|439.8|438.2|439.8|438.2|439.8|438.2|0
1641902810000|2022-01-11 12:06:50|439.92|438.32|439.92|438.32|439.92|438.32|439.92|438.32|0
1641902820000|2022-01-11 12:07:00|440.05|438.45|440.05|438.45|440.05|438.45|440.05|438.45|0
1641902830000|2022-01-11 12:07:10|439.8|438.2|439.31|437.71|439.8|438.2|439.31|437.71|0
1641902840000|2022-01-11 12:07:20|439.07|437.47|439.07|437.47|439.07|437.47|439.07|437.47|0
1641902850000|2022-01-11 12:07:30|439.56|437.96|439.07|437.47|439.56|437.96|439.07|437.47|0
1641902860000|2022-01-11 12:07:40|439.31|437.71|439.07|437.47|439.31|437.71|439.07|437.47|0
1641902870000|2022-01-11 12:07:50|439.31|437.71|439.18|437.58|439.31|437.71|439.18|437.58|0
1641902880000|2022-01-11 12:08:00|439.31|437.71|438.08|436.48|439.31|437.71|438.08|436.48|0
1641902890000|2022-01-11 12:08:10|437.84|436.24|438.33|436.73|438.33|436.73|437.84|436.24|0
1641902900000|2022-01-11 12:08:20|438.2|436.6|437.84|436.24|438.33|436.73|437.84|436.24|0
1641902910000|2022-01-11 12:08:30|438.08|436.48|438.33|436.73|438.33|436.73|438.08|436.48|0
1641902920000|2022-01-11 12:08:40|438.57|436.97|438.33|436.73|438.57|436.97|438.33|436.73|0
1641902930000|2022-01-11 12:08:50|438.57|436.97|438.33|436.73|438.57|436.97|438.33|436.73|0
1641902940000|2022-01-11 12:09:00|438.82|437.22|438.82|437.22|438.82|437.22|438.82|437.22|0
1641902950000|2022-01-11 12:09:10|438.57|436.97|438.82|437.22|438.82|437.22|438.57|436.97|0
1641902970000|2022-01-11 12:09:30|438.57|436.97|438.33|436.73|438.57|436.97|438.33|436.73|0
1641902980000|2022-01-11 12:09:40|438.57|436.97|438.82|437.22|438.82|437.22|438.57|436.97|0
1641902990000|2022-01-11 12:09:50|439.07|437.47|438.57|436.97|439.07|437.47|438.57|436.97|0
1641903000000|2022-01-11 12:10:00|438.33|436.73|438.33|436.73|438.45|436.85|438.33|436.73|0
1641903030000|2022-01-11 12:10:30|438.08|436.48|437.59|435.99|438.08|436.48|437.59|435.99|0
1641903040000|2022-01-11 12:10:40|437.46|435.86|437.35|435.75|437.59|435.99|437.35|435.75|0
1641903050000|2022-01-11 12:10:50|437.1|435.5|436.85|435.25|437.1|435.5|436.85|435.25|0
1641903060000|2022-01-11 12:11:00|437.1|435.5|438.08|436.48|438.08|436.48|437.1|435.5|0
1641903070000|2022-01-11 12:11:10|437.95|436.35|437.59|435.99|438.08|436.48|437.59|435.99|0
1641903080000|2022-01-11 12:11:20|437.34|435.74|437.1|435.5|437.34|435.74|437.1|435.5|0
1641903090000|2022-01-11 12:11:30|437.34|435.74|437.59|435.99|437.59|435.99|437.22|435.62|0
1641903100000|2022-01-11 12:11:40|438.08|436.48|437.84|436.24|438.08|436.48|437.84|436.24|0
1641903110000|2022-01-11 12:11:50|438.08|436.48|438.08|436.48|438.08|436.48|437.71|436.11|0
1641903130000|2022-01-11 12:12:10|438.33|436.73|438.57|436.97|438.57|436.97|438.33|436.73|0
1641903140000|2022-01-11 12:12:20|438.33|436.73|438.45|436.85|438.57|436.97|438.33|436.73|0
1641903150000|2022-01-11 12:12:30|438.57|436.97|439.06|437.46|439.06|437.46|438.57|436.97|0
1641903160000|2022-01-11 12:12:40|439.31|437.71|439.31|437.71|439.31|437.71|439.31|437.71|0
1641903180000|2022-01-11 12:13:00|439.06|437.46|438.82|437.22|439.06|437.46|438.82|437.22|0
1641903190000|2022-01-11 12:13:10|439.06|437.46|438.82|437.22|439.06|437.46|438.82|437.22|0
1641903200000|2022-01-11 12:13:20|438.57|436.97|438.33|436.73|438.57|436.97|438.33|436.73|0
1641903210000|2022-01-11 12:13:30|439.06|437.46|439.31|437.71|439.31|437.71|439.06|437.46|0
1641903220000|2022-01-11 12:13:40|439.06|437.46|439.06|437.46|439.06|437.46|438.82|437.22|0
1641903230000|2022-01-11 12:13:50|439.56|437.96|439.06|437.46|439.56|437.96|439.06|437.46|0
1641903240000|2022-01-11 12:14:00|438.57|436.97|438.57|436.97|438.57|436.97|438.57|436.97|0
1641903250000|2022-01-11 12:14:10|438.82|437.22|439.06|437.46|439.06|437.46|438.82|437.22|0
1641903260000|2022-01-11 12:14:20|438.69|437.09|438.69|437.09|438.69|437.09|438.69|437.09|0
1641903270000|2022-01-11 12:14:30|438.33|436.73|438.2|436.6|438.33|436.73|438.08|436.48|0
1641903280000|2022-01-11 12:14:40|438.33|436.73|438.33|436.73|438.33|436.73|438.08|436.48|0
1641903300000|2022-01-11 12:15:00|438.08|436.48|437.83|436.23|438.08|436.48|437.83|436.23|0
1641903310000|2022-01-11 12:15:10|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1641903330000|2022-01-11 12:15:30|437.83|436.23|437.59|435.99|437.83|436.23|437.59|435.99|0
1641903340000|2022-01-11 12:15:40|437.83|436.23|437.83|436.23|437.83|436.23|437.83|436.23|0
1641903350000|2022-01-11 12:15:50|437.71|436.11|437.59|435.99|437.71|436.11|437.59|435.99|0
1641903360000|2022-01-11 12:16:00|437.83|436.23|437.83|436.23|437.83|436.23|437.59|435.99|0
1641903370000|2022-01-11 12:16:10|437.59|435.99|437.34|435.74|437.59|435.99|437.34|435.74|0
1641903400000|2022-01-11 12:16:40|437.46|435.86|437.59|435.99|437.59|435.99|437.34|435.74|0
1641903410000|2022-01-11 12:16:50|437.83|436.23|438.08|436.48|438.08|436.48|437.83|436.23|0
1641903430000|2022-01-11 12:17:10|437.95|436.35|437.83|436.23|437.95|436.35|437.83|436.23|0
1641903440000|2022-01-11 12:17:20|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1641903470000|2022-01-11 12:17:50|438.33|436.73|438.33|436.73|438.33|436.73|438.33|436.73|0
1641903490000|2022-01-11 12:18:10|438.82|437.22|438.82|437.22|438.82|437.22|438.82|437.22|0
1641903510000|2022-01-11 12:18:30|438.57|436.97|438.08|436.48|438.57|436.97|438.08|436.48|0
1641903520000|2022-01-11 12:18:40|438.33|436.73|438.2|436.6|438.33|436.73|438.08|436.48|0
1641903530000|2022-01-11 12:18:50|438.08|436.48|437.83|436.23|438.33|436.73|437.83|436.23|0
1641903540000|2022-01-11 12:19:00|437.71|436.11|437.59|435.99|437.71|436.11|437.59|435.99|0
1641903550000|2022-01-11 12:19:10|437.34|435.74|437.34|435.74|437.34|435.74|437.34|435.74|0
1641903560000|2022-01-11 12:19:20|437.1|435.5|437.1|435.5|437.1|435.5|437.1|435.5|0
1641903570000|2022-01-11 12:19:30|436.85|435.25|437.1|435.5|437.1|435.5|436.85|435.25|0
1641903580000|2022-01-11 12:19:40|437.34|435.74|437.34|435.74|437.34|435.74|437.21|435.61|0
1641903590000|2022-01-11 12:19:50|437.1|435.5|437.1|435.5|437.21|435.61|437.1|435.5|0
1641903600000|2022-01-11 12:20:00|437.34|435.74|437.59|435.99|437.83|436.23|437.34|435.74|0
1641903610000|2022-01-11 12:20:10|437.83|436.23|437.83|436.23|437.83|436.23|437.83|436.23|0
1641903620000|2022-01-11 12:20:20|438.08|436.48|437.83|436.23|438.08|436.48|437.83|436.23|0
1641903630000|2022-01-11 12:20:30|438.08|436.48|437.83|436.23|438.08|436.48|437.83|436.23|0
1641903650000|2022-01-11 12:20:50|438.08|436.48|438.32|436.72|438.32|436.72|438.08|436.48|0
1641903660000|2022-01-11 12:21:00|438.2|436.6|438.2|436.6|438.2|436.6|438.2|436.6|0
1641903670000|2022-01-11 12:21:10|438.08|436.48|438.2|436.6|438.2|436.6|438.08|436.48|0
1641903680000|2022-01-11 12:21:20|438.32|436.72|438.57|436.97|438.57|436.97|438.32|436.72|0
1641903690000|2022-01-11 12:21:30|438.44|436.84|438.82|437.22|438.82|437.22|438.44|436.84|0
1641903710000|2022-01-11 12:21:50|439.06|437.46|438.82|437.22|439.06|437.46|438.82|437.22|0
1641903720000|2022-01-11 12:22:00|438.57|436.97|438.57|436.97|438.57|436.97|438.57|436.97|0
1641903730000|2022-01-11 12:22:10|438.08|436.48|438.32|436.72|438.32|436.72|438.08|436.48|0
1641903740000|2022-01-11 12:22:20|438.08|436.48|438.32|436.72|438.32|436.72|438.08|436.48|0
1641903750000|2022-01-11 12:22:30|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1641903770000|2022-01-11 12:22:50|437.83|436.23|438.08|436.48|438.08|436.48|437.83|436.23|0
1641903780000|2022-01-11 12:23:00|438.2|436.6|437.83|436.23|438.2|436.6|437.59|435.99|0
1641903790000|2022-01-11 12:23:10|437.7|436.1|437.83|436.23|437.83|436.23|437.7|436.1|0
1641903800000|2022-01-11 12:23:20|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1641903820000|2022-01-11 12:23:40|437.7|436.1|438.08|436.48|438.08|436.48|437.7|436.1|0
1641903830000|2022-01-11 12:23:50|438.2|436.6|438.08|436.48|438.2|436.6|438.08|436.48|0
1641903840000|2022-01-11 12:24:00|438.32|436.72|438.57|436.97|438.57|436.97|438.32|436.72|0
1641903850000|2022-01-11 12:24:10|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641903860000|2022-01-11 12:24:20|438.2|436.6|438.2|436.6|438.32|436.72|438.2|436.6|0
1641903870000|2022-01-11 12:24:30|438.32|436.72|438.2|436.6|438.57|436.97|438.2|436.6|0
1641903880000|2022-01-11 12:24:40|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641903890000|2022-01-11 12:24:50|438.08|436.48|438.32|436.72|438.32|436.72|438.08|436.48|0
1641903900000|2022-01-11 12:25:00|438.57|436.97|438.44|436.84|438.57|436.97|438.32|436.72|0
1641903910000|2022-01-11 12:25:10|438.32|436.72|438.57|436.97|438.57|436.97|438.32|436.72|0
1641903920000|2022-01-11 12:25:20|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641903930000|2022-01-11 12:25:30|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1641903940000|2022-01-11 12:25:40|437.83|436.23|437.83|436.23|437.83|436.23|437.83|436.23|0
1641903950000|2022-01-11 12:25:50|437.59|435.99|437.59|435.99|437.59|435.99|437.59|435.99|0
1641903960000|2022-01-11 12:26:00|437.34|435.74|437.59|435.99|437.59|435.99|437.34|435.74|0
1641903990000|2022-01-11 12:26:30|437.83|436.23|437.7|436.1|437.83|436.23|437.59|435.99|0
1641904000000|2022-01-11 12:26:40|437.83|436.23|437.59|435.99|437.83|436.23|437.59|435.99|0
1641904010000|2022-01-11 12:26:50|437.46|435.86|437.59|435.99|437.59|435.99|437.34|435.74|0
1641904020000|2022-01-11 12:27:00|437.46|435.86|437.34|435.74|437.46|435.86|437.34|435.74|0
1641904040000|2022-01-11 12:27:20|437.59|435.99|437.83|436.23|437.83|436.23|437.59|435.99|0
1641904050000|2022-01-11 12:27:30|437.59|435.99|437.59|435.99|437.59|435.99|437.59|435.99|0
1641904060000|2022-01-11 12:27:40|437.83|436.23|437.83|436.23|437.83|436.23|437.83|436.23|0
1641904080000|2022-01-11 12:28:00|437.59|435.99|437.95|436.35|437.95|436.35|437.59|435.99|0
1641904090000|2022-01-11 12:28:10|437.83|436.23|437.59|435.99|437.83|436.23|437.59|435.99|0
1641904100000|2022-01-11 12:28:20|438.08|436.48|438.08|436.48|438.32|436.72|438.08|436.48|0
1641904120000|2022-01-11 12:28:40|437.83|436.23|437.83|436.23|437.83|436.23|437.83|436.23|0
1641904130000|2022-01-11 12:28:50|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1641904150000|2022-01-11 12:29:10|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641904170000|2022-01-11 12:29:30|438.57|436.97|438.57|436.97|438.57|436.97|438.57|436.97|0
1641904180000|2022-01-11 12:29:40|438.81|437.21|438.57|436.97|438.81|437.21|438.57|436.97|0
1641904190000|2022-01-11 12:29:50|438.81|437.21|438.81|437.21|438.81|437.21|438.81|437.21|0
1641904210000|2022-01-11 12:30:10|439.06|437.46|439.06|437.46|439.06|437.46|439.06|437.46|0
1641904220000|2022-01-11 12:30:20|438.57|436.97|438.81|437.21|438.81|437.21|438.57|436.97|0
1641904240000|2022-01-11 12:30:40|439.06|437.46|438.57|436.97|439.06|437.46|438.57|436.97|0
1641904260000|2022-01-11 12:31:00|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641904270000|2022-01-11 12:31:10|438.57|436.97|438.32|436.72|438.57|436.97|438.32|436.72|0
1641904280000|2022-01-11 12:31:20|438.44|436.84|438.44|436.84|438.44|436.84|438.44|436.84|0
1641904290000|2022-01-11 12:31:30|438.57|436.97|438.32|436.72|438.57|436.97|438.32|436.72|0
1641904300000|2022-01-11 12:31:40|438.57|436.97|438.57|436.97|438.57|436.97|438.57|436.97|0
1641904320000|2022-01-11 12:32:00|438.44|436.84|438.57|436.97|438.57|436.97|438.44|436.84|0
1641904330000|2022-01-11 12:32:10|438.32|436.72|438.08|436.48|438.32|436.72|438.08|436.48|0
1641904340000|2022-01-11 12:32:20|437.95|436.35|438.44|436.84|438.57|436.97|437.83|436.23|0
1641904350000|2022-01-11 12:32:30|438.08|436.48|438.68|437.08|438.68|437.08|438.08|436.48|0
1641904360000|2022-01-11 12:32:40|438.81|437.21|438.81|437.21|439.06|437.46|438.81|437.21|0
1641904370000|2022-01-11 12:32:50|438.68|437.08|438.81|437.21|438.81|437.21|438.68|437.08|0
1641904380000|2022-01-11 12:33:00|438.07|436.47|437.58|435.98|438.07|436.47|437.58|435.98|0
1641904390000|2022-01-11 12:33:10|437.7|436.1|437.83|436.23|437.83|436.23|437.7|436.1|0
1641904400000|2022-01-11 12:33:20|437.58|435.98|437.09|435.49|437.58|435.98|437.09|435.49|0
1641904410000|2022-01-11 12:33:30|436.85|435.25|436.85|435.25|436.85|435.25|436.6|435|0
1641904420000|2022-01-11 12:33:40|436.6|435|437.34|435.74|437.34|435.74|436.6|435|0
1641904440000|2022-01-11 12:34:00|437.83|436.23|437.83|436.23|437.83|436.23|437.83|436.23|0
1641904450000|2022-01-11 12:34:10|438.07|436.47|438.32|436.72|438.32|436.72|438.07|436.47|0
1641904460000|2022-01-11 12:34:20|438.44|436.84|438.32|436.72|438.44|436.84|438.32|436.72|0
1641904470000|2022-01-11 12:34:30|438.57|436.97|438.57|436.97|438.57|436.97|438.57|436.97|0
1641904480000|2022-01-11 12:34:40|438.32|436.72|438.32|436.72|438.57|436.97|438.32|436.72|0
1641904490000|2022-01-11 12:34:50|438.07|436.47|437.83|436.23|438.07|436.47|437.83|436.23|0
1641904500000|2022-01-11 12:35:00|438.32|436.72|438.32|436.72|438.32|436.72|438.07|436.47|0
1641904510000|2022-01-11 12:35:10|438.57|436.97|438.32|436.72|438.57|436.97|438.32|436.72|0
1641904520000|2022-01-11 12:35:20|438.57|436.97|438.57|436.97|438.57|436.97|438.57|436.97|0
1641904530000|2022-01-11 12:35:30|438.32|436.72|438.57|436.97|438.57|436.97|438.32|436.72|0
1641904560000|2022-01-11 12:36:00|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641904590000|2022-01-11 12:36:30|438.57|436.97|438.44|436.84|438.57|436.97|438.44|436.84|0
1641904600000|2022-01-11 12:36:40|438.68|437.08|438.81|437.21|438.81|437.21|438.56|436.96|0
1641904610000|2022-01-11 12:36:50|438.56|436.96|438.56|436.96|438.56|436.96|438.56|436.96|0
1641904620000|2022-01-11 12:37:00|438.44|436.84|438.32|436.72|438.44|436.84|438.32|436.72|0
1641904630000|2022-01-11 12:37:10|438.56|436.96|438.56|436.96|438.56|436.96|438.44|436.84|0
1641904640000|2022-01-11 12:37:20|438.44|436.84|438.44|436.84|438.44|436.84|438.44|436.84|0
1641904650000|2022-01-11 12:37:30|438.56|436.96|438.56|436.96|438.56|436.96|438.32|436.72|0
1641904660000|2022-01-11 12:37:40|438.32|436.72|438.81|437.21|438.81|437.21|438.32|436.72|0
1641904670000|2022-01-11 12:37:50|438.56|436.96|438.56|436.96|438.56|436.96|438.56|436.96|0
1641904680000|2022-01-11 12:38:00|438.81|437.21|438.56|436.96|438.81|437.21|438.56|436.96|0
1641904690000|2022-01-11 12:38:10|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641904700000|2022-01-11 12:38:20|438.07|436.47|438.07|436.47|438.19|436.59|438.07|436.47|0
1641904710000|2022-01-11 12:38:30|437.83|436.23|437.58|435.98|437.83|436.23|437.58|435.98|0
1641904720000|2022-01-11 12:38:40|437.34|435.74|437.45|435.85|437.45|435.85|437.34|435.74|0
1641904730000|2022-01-11 12:38:50|437.58|435.98|437.83|436.23|437.83|436.23|437.58|435.98|0
1641904740000|2022-01-11 12:39:00|438.07|436.47|438.07|436.47|438.07|436.47|438.07|436.47|0
1641904750000|2022-01-11 12:39:10|438.19|436.59|438.19|436.59|438.19|436.59|438.19|436.59|0
1641904760000|2022-01-11 12:39:20|438.32|436.72|438.07|436.47|438.32|436.72|438.07|436.47|0
1641904780000|2022-01-11 12:39:40|437.83|436.23|438.07|436.47|438.07|436.47|437.83|436.23|0
1641904790000|2022-01-11 12:39:50|437.83|436.23|438.07|436.47|438.07|436.47|437.83|436.23|0
1641904800000|2022-01-11 12:40:00|437.83|436.23|438.19|436.59|438.19|436.59|437.83|436.23|0
1641904810000|2022-01-11 12:40:10|437.83|436.23|438.07|436.47|438.07|436.47|437.83|436.23|0
1641904820000|2022-01-11 12:40:20|437.94|436.34|437.94|436.34|438.07|436.47|437.94|436.34|0
1641904830000|2022-01-11 12:40:30|437.83|436.23|438.07|436.47|438.19|436.59|437.83|436.23|0
1641904840000|2022-01-11 12:40:40|437.94|436.34|438.19|436.59|438.32|436.72|437.94|436.34|0
1641904850000|2022-01-11 12:40:50|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641904860000|2022-01-11 12:41:00|438.07|436.47|438.07|436.47|438.07|436.47|437.83|436.23|0
1641904870000|2022-01-11 12:41:10|437.94|436.34|438.07|436.47|438.07|436.47|437.83|436.23|0
1641904890000|2022-01-11 12:41:30|437.83|436.23|438.32|436.72|438.32|436.72|437.83|436.23|0
1641904900000|2022-01-11 12:41:40|438.19|436.59|438.32|436.72|438.32|436.72|438.19|436.59|0
1641904920000|2022-01-11 12:42:00|438.56|436.96|438.56|436.96|438.56|436.96|438.32|436.72|0
1641904930000|2022-01-11 12:42:10|438.44|436.84|438.32|436.72|438.44|436.84|438.32|436.72|0
1641904940000|2022-01-11 12:42:20|438.44|436.84|438.44|436.84|438.44|436.84|438.44|436.84|0
1641904950000|2022-01-11 12:42:30|438.56|436.96|438.56|436.96|438.56|436.96|438.44|436.84|0
1641904980000|2022-01-11 12:43:00|438.32|436.72|438.32|436.72|438.32|436.72|438.32|436.72|0
1641905010000|2022-01-11 12:43:30|438.07|436.47|438.56|436.96|438.56|436.96|438.07|436.47|0
1641905030000|2022-01-11 12:43:50|438.07|436.47|438.07|436.47|438.07|436.47|438.07|436.47|0
1641905040000|2022-01-11 12:44:00|438.19|436.59|438.07|436.47|438.32|436.72|438.07|436.47|0
1641905050000|2022-01-11 12:44:10|437.83|436.23|438.07|436.47|438.07|436.47|437.83|436.23|0
1641905060000|2022-01-11 12:44:20|437.83|436.23|437.83|436.23|437.83|436.23|437.83|436.23|0
1641905070000|2022-01-11 12:44:30|437.58|435.98|437.58|435.98|437.58|435.98|437.58|435.98|0
1641905080000|2022-01-11 12:44:40|437.33|435.73|437.33|435.73|437.33|435.73|437.33|435.73|0
1641905090000|2022-01-11 12:44:50|437.45|435.85|437.45|435.85|437.45|435.85|437.45|435.85|0
1641905100000|2022-01-11 12:45:00|437.33|435.73|437.58|435.98|437.58|435.98|437.33|435.73|0
1641905110000|2022-01-11 12:45:10|437.33|435.73|437.33|435.73|437.33|435.73|437.33|435.73|0
1641905120000|2022-01-11 12:45:20|437.09|435.49|437.33|435.73|437.33|435.73|437.09|435.49|0
1641905130000|2022-01-11 12:45:30|437.09|435.49|437.58|435.98|437.58|435.98|437.09|435.49|0
1641905140000|2022-01-11 12:45:40|437.45|435.85|437.58|435.98|437.58|435.98|437.33|435.73|0
1641905150000|2022-01-11 12:45:50|437.33|435.73|437.58|435.98|437.58|435.98|437.33|435.73|0
1641905160000|2022-01-11 12:46:00|437.33|435.73|437.33|435.73|437.33|435.73|437.33|435.73|0
1641905170000|2022-01-11 12:46:10|437.45|435.85|437.33|435.73|437.45|435.85|437.33|435.73|0
1641905180000|2022-01-11 12:46:20|437.09|435.49|437.09|435.49|437.09|435.49|437.09|435.49|0
1641905190000|2022-01-11 12:46:30|436.6|435|436.6|435|436.84|435.24|436.6|435|0
1641905200000|2022-01-11 12:46:40|436.35|434.75|435.37|433.77|436.35|434.75|435.12|433.52|0
1641905210000|2022-01-11 12:46:50|435.12|433.52|434.63|433.03|435.12|433.52|434.63|433.03|0
1641905220000|2022-01-11 12:47:00|434.88|433.28|434.63|433.03|434.88|433.28|434.63|433.03|0
1641905230000|2022-01-11 12:47:10|434.88|433.28|434.63|433.03|434.88|433.28|434.39|432.79|0
1641905240000|2022-01-11 12:47:20|434.5|432.9|434.88|433.28|434.88|433.28|434.39|432.79|0
1641905250000|2022-01-11 12:47:30|434.63|433.03|434.63|433.03|434.63|433.03|434.39|432.79|0
1641905260000|2022-01-11 12:47:40|434.39|432.79|434.39|432.79|434.39|432.79|434.39|432.79|0
1641905270000|2022-01-11 12:47:50|434.63|433.03|434.39|432.79|434.63|433.03|434.39|432.79|0
1641905280000|2022-01-11 12:48:00|434.63|433.03|434.63|433.03|434.63|433.03|434.39|432.79|0
1641905290000|2022-01-11 12:48:10|434.88|433.28|434.88|433.28|434.88|433.28|434.88|433.28|0
1641905300000|2022-01-11 12:48:20|434.75|433.15|434.88|433.28|434.88|433.28|434.75|433.15|0
1641905310000|2022-01-11 12:48:30|434.63|433.03|434.63|433.03|434.63|433.03|434.63|433.03|0
1641905320000|2022-01-11 12:48:40|434.39|432.79|434.14|432.54|434.39|432.79|434.14|432.54|0
1641905330000|2022-01-11 12:48:50|434.26|432.66|434.14|432.54|434.26|432.66|434.14|432.54|0
1641905340000|2022-01-11 12:49:00|434.39|432.79|435.12|433.52|435.12|433.52|434.39|432.79|0
1641905350000|2022-01-11 12:49:10|435.24|433.64|435.24|433.64|435.24|433.64|435.24|433.64|0
1641905360000|2022-01-11 12:49:20|435.12|433.52|434.99|433.39|435.12|433.52|434.88|433.28|0
1641905370000|2022-01-11 12:49:30|434.88|433.28|435.37|433.77|435.37|433.77|434.88|433.28|0
1641905390000|2022-01-11 12:49:50|435.12|433.52|435.12|433.52|435.12|433.52|435.12|433.52|0
1641905400000|2022-01-11 12:50:00|435.37|433.77|435.24|433.64|435.37|433.77|435.24|433.64|0
1641905410000|2022-01-11 12:50:10|435.12|433.52|435.12|433.52|435.12|433.52|435.12|433.52|0
1641905420000|2022-01-11 12:50:20|435.37|433.77|435.12|433.52|435.37|433.77|435.12|433.52|0
1641905430000|2022-01-11 12:50:30|435.37|433.77|435.37|433.77|435.37|433.77|435.12|433.52|0
1641905440000|2022-01-11 12:50:40|435.61|434.01|435.86|434.26|435.86|434.26|435.61|434.01|0
1641905450000|2022-01-11 12:50:50|436.1|434.5|436.35|434.75|436.35|434.75|436.1|434.5|0
1641905460000|2022-01-11 12:51:00|436.6|435|436.6|435|436.6|435|436.6|435|0
1641905470000|2022-01-11 12:51:10|436.35|434.75|436.6|435|436.6|435|436.35|434.75|0
1641905480000|2022-01-11 12:51:20|436.84|435.24|436.84|435.24|436.84|435.24|436.84|435.24|0
1641905490000|2022-01-11 12:51:30|437.09|435.49|436.84|435.24|437.09|435.49|436.84|435.24|0
1641905500000|2022-01-11 12:51:40|437.09|435.49|437.09|435.49|437.09|435.49|437.09|435.49|0
1641905510000|2022-01-11 12:51:50|436.96|435.36|436.59|434.99|436.96|435.36|436.59|434.99|0
1641905520000|2022-01-11 12:52:00|436.84|435.24|436.84|435.24|436.84|435.24|436.84|435.24|0
1641905530000|2022-01-11 12:52:10|437.09|435.49|437.09|435.49|437.09|435.49|437.09|435.49|0
1641905540000|2022-01-11 12:52:20|436.96|435.36|436.71|435.11|436.96|435.36|436.71|435.11|0
1641905550000|2022-01-11 12:52:30|436.59|434.99|436.35|434.75|436.59|434.99|436.35|434.75|0
1641905560000|2022-01-11 12:52:40|436.59|434.99|436.59|434.99|436.59|434.99|436.59|434.99|0
1641905570000|2022-01-11 12:52:50|436.35|434.75|435.86|434.26|436.35|434.75|435.86|434.26|0
1641905580000|2022-01-11 12:53:00|436.1|434.5|436.1|434.5|436.1|434.5|435.86|434.26|0
1641905590000|2022-01-11 12:53:10|435.86|434.26|435.86|434.26|435.86|434.26|435.86|434.26|0
1641905600000|2022-01-11 12:53:20|436.1|434.5|436.1|434.5|436.1|434.5|436.1|434.5|0
1641905610000|2022-01-11 12:53:30|436.22|434.62|436.35|434.75|436.35|434.75|436.22|434.62|0
1641905620000|2022-01-11 12:53:40|436.1|434.5|436.1|434.5|436.1|434.5|436.1|434.5|0
1641905640000|2022-01-11 12:54:00|435.73|434.13|435.61|434.01|435.73|434.13|435.48|433.88|0
1641905650000|2022-01-11 12:54:10|435.86|434.26|435.24|433.64|435.86|434.26|435.24|433.64|0
1641905660000|2022-01-11 12:54:20|434.75|433.15|435.61|434.01|435.86|434.26|434.75|433.15|0
1641905670000|2022-01-11 12:54:30|435.37|433.77|435.37|433.77|435.37|433.77|435.37|433.77|0
1641905680000|2022-01-11 12:54:40|435.12|433.52|435.12|433.52|435.37|433.77|435.12|433.52|0
1641905690000|2022-01-11 12:54:50|434.63|433.03|434.88|433.28|434.88|433.28|434.63|433.03|0
1641905700000|2022-01-11 12:55:00|434.87|433.27|434.87|433.27|434.87|433.27|434.63|433.03|0
1641905720000|2022-01-11 12:55:20|435.12|433.52|435.37|433.77|435.37|433.77|435.12|433.52|0
1641905730000|2022-01-11 12:55:30|435.12|433.52|435.61|434.01|435.61|434.01|435.12|433.52|0
1641905740000|2022-01-11 12:55:40|435.37|433.77|435.37|433.77|435.37|433.77|435.37|433.77|0
1641905750000|2022-01-11 12:55:50|435.61|434.01|435.37|433.77|435.61|434.01|435.37|433.77|0
1641905780000|2022-01-11 12:56:20|435.48|433.88|435.61|434.01|435.61|434.01|435.48|433.88|0
1641905800000|2022-01-11 12:56:40|435.12|433.52|434.87|433.27|435.12|433.52|434.87|433.27|0
1641905810000|2022-01-11 12:56:50|434.63|433.03|434.87|433.27|434.87|433.27|434.63|433.03|0
1641905820000|2022-01-11 12:57:00|435.12|433.52|434.87|433.27|435.12|433.52|434.87|433.27|0
1641905830000|2022-01-11 12:57:10|434.63|433.03|434.14|432.54|434.63|433.03|434.14|432.54|0
1641905840000|2022-01-11 12:57:20|433.65|432.05|433.65|432.05|433.89|432.29|433.65|432.05|0
1641905850000|2022-01-11 12:57:30|433.16|431.56|433.16|431.56|433.4|431.8|433.16|431.56|0
1641905860000|2022-01-11 12:57:40|433.4|431.8|433.16|431.56|433.4|431.8|433.16|431.56|0
1641905870000|2022-01-11 12:57:50|432.91|431.31|433.4|431.8|433.4|431.8|432.91|431.31|0
1641905880000|2022-01-11 12:58:00|433.16|431.56|432.91|431.31|433.16|431.56|432.91|431.31|0
1641905890000|2022-01-11 12:58:10|432.66|431.06|432.66|431.06|432.66|431.06|432.66|431.06|0
1641905900000|2022-01-11 12:58:20|432.42|430.82|431.93|430.33|432.42|430.82|431.93|430.33|0
1641905910000|2022-01-11 12:58:30|432.17|430.57|431.68|430.08|432.17|430.57|431.68|430.08|0
1641905920000|2022-01-11 12:58:40|431.44|429.84|431.93|430.33|431.93|430.33|431.44|429.84|0
1641905930000|2022-01-11 12:58:50|431.68|430.08|431.68|430.08|431.68|430.08|431.68|430.08|0
1641905940000|2022-01-11 12:59:00|431.93|430.33|431.93|430.33|431.93|430.33|431.8|430.2|0
1641905960000|2022-01-11 12:59:20|431.68|430.08|431.44|429.84|431.68|430.08|431.44|429.84|0
1641905970000|2022-01-11 12:59:30|431.19|429.59|431.44|429.84|431.44|429.84|431.19|429.59|0
1641905980000|2022-01-11 12:59:40|431.19|429.59|430.46|428.86|431.19|429.59|430.46|428.86|0
1641905990000|2022-01-11 12:59:50|430.7|429.1|430.95|429.35|430.95|429.35|430.7|429.1|0
1641906000000|2022-01-11 13:00:00|431.31|429.71|430.95|429.35|431.44|429.84|430.95|429.35|0
1641906010000|2022-01-11 13:00:10|430.7|429.1|430.46|428.86|430.7|429.1|430.46|428.86|0
1641906020000|2022-01-11 13:00:20|430.82|429.22|431.19|429.59|431.19|429.59|430.82|429.22|0
1641906030000|2022-01-11 13:00:30|430.95|429.35|429.97|428.37|430.95|429.35|429.97|428.37|0
1641906040000|2022-01-11 13:00:40|429.35|427.75|430.21|428.61|430.21|428.61|429.23|427.63|0
1641906050000|2022-01-11 13:00:50|430.46|428.86|430.95|429.35|430.95|429.35|430.46|428.86|0
1641906060000|2022-01-11 13:01:00|430.7|429.1|431.19|429.59|431.19|429.59|430.7|429.1|0
1641906070000|2022-01-11 13:01:10|431.44|429.84|431.19|429.59|431.44|429.84|431.19|429.59|0
1641906080000|2022-01-11 13:01:20|431.44|429.84|431.68|430.08|431.68|430.08|431.19|429.59|0
1641906090000|2022-01-11 13:01:30|431.44|429.84|431.93|430.33|431.93|430.33|431.44|429.84|0
1641906100000|2022-01-11 13:01:40|432.17|430.57|431.68|430.08|432.17|430.57|431.68|430.08|0
1641906110000|2022-01-11 13:01:50|431.93|430.33|431.93|430.33|431.93|430.33|431.93|430.33|0
1641906120000|2022-01-11 13:02:00|432.17|430.57|432.42|430.82|432.42|430.82|432.17|430.57|0
1641906130000|2022-01-11 13:02:10|432.66|431.06|432.66|431.06|432.66|431.06|432.66|431.06|0
1641906140000|2022-01-11 13:02:20|432.91|431.31|432.91|431.31|432.91|431.31|432.91|431.31|0
1641906150000|2022-01-11 13:02:30|432.66|431.06|432.66|431.06|432.66|431.06|432.66|431.06|0
1641906160000|2022-01-11 13:02:40|432.42|430.82|432.17|430.57|432.42|430.82|432.17|430.57|0
1641906170000|2022-01-11 13:02:50|432.42|430.82|432.17|430.57|432.42|430.82|432.17|430.57|0
1641906180000|2022-01-11 13:03:00|432.42|430.82|432.91|431.31|432.91|431.31|432.42|430.82|0
1641906190000|2022-01-11 13:03:10|433.15|431.55|432.91|431.31|433.15|431.55|432.91|431.31|0
1641906200000|2022-01-11 13:03:20|433.15|431.55|432.91|431.31|433.15|431.55|432.91|431.31|0
1641906210000|2022-01-11 13:03:30|433.15|431.55|432.91|431.31|433.15|431.55|432.91|431.31|0
1641906220000|2022-01-11 13:03:40|432.42|430.82|432.42|430.82|432.42|430.82|432.42|430.82|0
1641906230000|2022-01-11 13:03:50|432.66|431.06|432.91|431.31|432.91|431.31|432.66|431.06|0
1641906240000|2022-01-11 13:04:00|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641906250000|2022-01-11 13:04:10|433.4|431.8|434.14|432.54|434.14|432.54|433.4|431.8|0
1641906260000|2022-01-11 13:04:20|434.63|433.03|434.14|432.54|434.63|433.03|434.14|432.54|0
1641906270000|2022-01-11 13:04:30|434.38|432.78|434.38|432.78|434.63|433.03|434.38|432.78|0
1641906280000|2022-01-11 13:04:40|434.14|432.54|434.14|432.54|434.14|432.54|434.14|432.54|0
1641906290000|2022-01-11 13:04:50|433.89|432.29|433.4|431.8|433.89|432.29|433.4|431.8|0
1641906300000|2022-01-11 13:05:00|433.15|431.55|433.64|432.04|433.64|432.04|433.15|431.55|0
1641906310000|2022-01-11 13:05:10|433.89|432.29|433.89|432.29|433.89|432.29|433.89|432.29|0
1641906320000|2022-01-11 13:05:20|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641906330000|2022-01-11 13:05:30|433.4|431.8|433.15|431.55|433.4|431.8|433.15|431.55|0
1641906340000|2022-01-11 13:05:40|432.91|431.31|433.52|431.92|433.52|431.92|432.91|431.31|0
1641906350000|2022-01-11 13:05:50|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641906360000|2022-01-11 13:06:00|433.4|431.8|434.38|432.78|434.38|432.78|433.4|431.8|0
1641906370000|2022-01-11 13:06:10|434.13|432.53|434.13|432.53|434.13|432.53|434.13|432.53|0
1641906380000|2022-01-11 13:06:20|434.25|432.65|434.63|433.03|434.63|433.03|434.25|432.65|0
1641906390000|2022-01-11 13:06:30|434.38|432.78|434.63|433.03|434.63|433.03|434.38|432.78|0
1641906400000|2022-01-11 13:06:40|434.38|432.78|434.63|433.03|434.63|433.03|434.38|432.78|0
1641906420000|2022-01-11 13:07:00|434.74|433.14|434.74|433.14|434.74|433.14|434.74|433.14|0
1641906430000|2022-01-11 13:07:10|434.87|433.27|434.87|433.27|434.87|433.27|434.87|433.27|0
1641906440000|2022-01-11 13:07:20|435.12|433.52|435.12|433.52|435.12|433.52|435.12|433.52|0
1641906450000|2022-01-11 13:07:30|434.87|433.27|434.38|432.78|434.87|433.27|434.38|432.78|0
1641906460000|2022-01-11 13:07:40|434.63|433.03|434.63|433.03|434.63|433.03|434.63|433.03|0
1641906470000|2022-01-11 13:07:50|434.87|433.27|434.63|433.03|434.87|433.27|434.63|433.03|0
1641906480000|2022-01-11 13:08:00|434.87|433.27|434.87|433.27|435.12|433.52|434.87|433.27|0
1641906490000|2022-01-11 13:08:10|434.99|433.39|434.87|433.27|435.12|433.52|434.87|433.27|0
1641906500000|2022-01-11 13:08:20|434.99|433.39|434.99|433.39|434.99|433.39|434.99|433.39|0
1641906510000|2022-01-11 13:08:30|435.12|433.52|435.36|433.76|435.36|433.76|435.12|433.52|0
1641906520000|2022-01-11 13:08:40|435.12|433.52|435.12|433.52|435.36|433.76|435.12|433.52|0
1641906530000|2022-01-11 13:08:50|435.23|433.63|435.12|433.52|435.23|433.63|435.12|433.52|0
1641906540000|2022-01-11 13:09:00|434.87|433.27|435.36|433.76|435.36|433.76|434.87|433.27|0
1641906550000|2022-01-11 13:09:10|434.87|433.27|434.62|433.02|434.87|433.27|434.62|433.02|0
1641906580000|2022-01-11 13:09:40|434.13|432.53|434.38|432.78|434.38|432.78|434.13|432.53|0
1641906590000|2022-01-11 13:09:50|434.13|432.53|433.89|432.29|434.13|432.53|433.64|432.04|0
1641906600000|2022-01-11 13:10:00|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641906620000|2022-01-11 13:10:20|433.76|432.16|433.89|432.29|433.89|432.29|433.76|432.16|0
1641906630000|2022-01-11 13:10:30|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641906640000|2022-01-11 13:10:40|433.89|432.29|433.64|432.04|433.89|432.29|433.64|432.04|0
1641906650000|2022-01-11 13:10:50|433.89|432.29|434.13|432.53|434.13|432.53|433.89|432.29|0
1641906660000|2022-01-11 13:11:00|433.89|432.29|433.89|432.29|434.13|432.53|433.89|432.29|0
1641906670000|2022-01-11 13:11:10|433.64|432.04|432.41|430.81|433.64|432.04|432.41|430.81|0
1641906680000|2022-01-11 13:11:20|432.17|430.57|432.17|430.57|432.17|430.57|432.17|430.57|0
1641906700000|2022-01-11 13:11:40|432.41|430.81|432.91|431.31|432.91|431.31|432.41|430.81|0
1641906710000|2022-01-11 13:11:50|433.02|431.42|433.15|431.55|433.15|431.55|433.02|431.42|0
1641906720000|2022-01-11 13:12:00|433.4|431.8|433.64|432.04|433.64|432.04|433.4|431.8|0
1641906730000|2022-01-11 13:12:10|433.51|431.91|433.4|431.8|433.51|431.91|433.4|431.8|0
1641906740000|2022-01-11 13:12:20|433.15|431.55|434.13|432.53|434.13|432.53|433.15|431.55|0
1641906750000|2022-01-11 13:12:30|433.89|432.29|433.89|432.29|433.89|432.29|433.89|432.29|0
1641906770000|2022-01-11 13:12:50|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641906780000|2022-01-11 13:13:00|433.89|432.29|433.89|432.29|433.89|432.29|433.89|432.29|0
1641906790000|2022-01-11 13:13:10|433.64|432.04|433.4|431.8|433.64|432.04|433.4|431.8|0
1641906800000|2022-01-11 13:13:20|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641906810000|2022-01-11 13:13:30|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641906820000|2022-01-11 13:13:40|433.4|431.8|433.4|431.8|433.64|432.04|433.4|431.8|0
1641906830000|2022-01-11 13:13:50|433.15|431.55|433.4|431.8|433.4|431.8|433.15|431.55|0
1641906840000|2022-01-11 13:14:00|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641906850000|2022-01-11 13:14:10|432.9|431.3|432.66|431.06|432.9|431.3|432.66|431.06|0
1641906860000|2022-01-11 13:14:20|432.41|430.81|432.41|430.81|432.41|430.81|432.41|430.81|0
1641906870000|2022-01-11 13:14:30|432.66|431.06|432.66|431.06|432.66|431.06|432.66|431.06|0
1641906880000|2022-01-11 13:14:40|432.9|431.3|432.9|431.3|432.9|431.3|432.9|431.3|0
1641906900000|2022-01-11 13:15:00|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641906910000|2022-01-11 13:15:10|433.64|432.04|433.89|432.29|433.89|432.29|433.64|432.04|0
1641906920000|2022-01-11 13:15:20|434|432.4|433.89|432.29|434|432.4|433.64|432.04|0
1641906940000|2022-01-11 13:15:40|434.13|432.53|434.13|432.53|434.13|432.53|434.13|432.53|0
1641906960000|2022-01-11 13:16:00|433.89|432.29|433.89|432.29|433.89|432.29|433.89|432.29|0
1641906970000|2022-01-11 13:16:10|434.13|432.53|434.13|432.53|434.13|432.53|434.13|432.53|0
1641906980000|2022-01-11 13:16:20|433.89|432.29|433.89|432.29|434.13|432.53|433.89|432.29|0
1641906990000|2022-01-11 13:16:30|433.64|432.04|433.64|432.04|433.89|432.29|433.64|432.04|0
1641907010000|2022-01-11 13:16:50|433.89|432.29|433.89|432.29|433.89|432.29|433.64|432.04|0
1641907020000|2022-01-11 13:17:00|433.76|432.16|433.89|432.29|433.89|432.29|433.76|432.16|0
1641907030000|2022-01-11 13:17:10|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641907040000|2022-01-11 13:17:20|433.39|431.79|433.64|432.04|433.64|432.04|433.39|431.79|0
1641907050000|2022-01-11 13:17:30|433.89|432.29|434.13|432.53|434.13|432.53|433.89|432.29|0
1641907060000|2022-01-11 13:17:40|433.89|432.29|433.64|432.04|433.89|432.29|433.64|432.04|0
1641907070000|2022-01-11 13:17:50|433.39|431.79|433.39|431.79|433.39|431.79|433.39|431.79|0
1641907080000|2022-01-11 13:18:00|433.64|432.04|433.76|432.16|433.76|432.16|433.39|431.79|0
1641907090000|2022-01-11 13:18:10|433.89|432.29|433.89|432.29|433.89|432.29|433.64|432.04|0
1641907110000|2022-01-11 13:18:30|433.76|432.16|433.89|432.29|433.89|432.29|433.76|432.16|0
1641907120000|2022-01-11 13:18:40|434.13|432.53|434.13|432.53|434.13|432.53|434.13|432.53|0
1641907130000|2022-01-11 13:18:50|433.89|432.29|434|432.4|434|432.4|433.88|432.28|0
1641907140000|2022-01-11 13:19:00|433.88|432.28|433.88|432.28|434.13|432.53|433.88|432.28|0
1641907150000|2022-01-11 13:19:10|433.64|432.04|433.39|431.79|433.64|432.04|433.39|431.79|0
1641907170000|2022-01-11 13:19:30|433.64|432.04|433.64|432.04|433.64|432.04|433.39|431.79|0
1641907180000|2022-01-11 13:19:40|433.39|431.79|433.15|431.55|433.39|431.79|433.15|431.55|0
1641907190000|2022-01-11 13:19:50|433.39|431.79|433.88|432.28|433.88|432.28|433.39|431.79|0
1641907200000|2022-01-11 13:20:00|433.64|432.04|433.39|431.79|433.64|432.04|433.39|431.79|0
1641907210000|2022-01-11 13:20:10|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641907240000|2022-01-11 13:20:40|433.39|431.79|433.39|431.79|433.39|431.79|433.39|431.79|0
1641907250000|2022-01-11 13:20:50|433.64|432.04|433.64|432.04|433.64|432.04|433.64|432.04|0
1641907260000|2022-01-11 13:21:00|433.39|431.79|433.15|431.55|433.39|431.79|433.15|431.55|0
1641907270000|2022-01-11 13:21:10|432.9|431.3|432.66|431.06|432.9|431.3|432.66|431.06|0
1641907280000|2022-01-11 13:21:20|432.9|431.3|432.66|431.06|432.9|431.3|432.66|431.06|0
1641907290000|2022-01-11 13:21:30|432.9|431.3|432.9|431.3|432.9|431.3|432.9|431.3|0
1641907300000|2022-01-11 13:21:40|432.66|431.06|432.9|431.3|432.9|431.3|432.41|430.81|0
1641907310000|2022-01-11 13:21:50|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641907320000|2022-01-11 13:22:00|432.9|431.3|433.39|431.79|433.39|431.79|432.9|431.3|0
1641907330000|2022-01-11 13:22:10|433.15|431.55|432.9|431.3|433.39|431.79|432.9|431.3|0
1641907340000|2022-01-11 13:22:20|432.66|431.06|432.41|430.81|432.66|431.06|432.41|430.81|0
1641907350000|2022-01-11 13:22:30|432.17|430.57|432.17|430.57|432.17|430.57|432.17|430.57|0
1641907360000|2022-01-11 13:22:40|432.41|430.81|432.41|430.81|432.41|430.81|432.17|430.57|0
1641907380000|2022-01-11 13:23:00|432.17|430.57|432.66|431.06|432.66|431.06|432.17|430.57|0
1641907390000|2022-01-11 13:23:10|432.9|431.3|432.66|431.06|432.9|431.3|432.66|431.06|0
1641907410000|2022-01-11 13:23:30|432.9|431.3|432.9|431.3|432.9|431.3|432.9|431.3|0
1641907420000|2022-01-11 13:23:40|433.15|431.55|432.9|431.3|433.39|431.79|432.9|431.3|0
1641907430000|2022-01-11 13:23:50|433.02|431.42|432.9|431.3|433.15|431.55|432.9|431.3|0
1641907440000|2022-01-11 13:24:00|433.15|431.55|432.9|431.3|433.15|431.55|432.9|431.3|0
1641907450000|2022-01-11 13:24:10|433.15|431.55|432.9|431.3|433.15|431.55|432.9|431.3|0
1641907460000|2022-01-11 13:24:20|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641907470000|2022-01-11 13:24:30|432.9|431.3|432.9|431.3|432.9|431.3|432.9|431.3|0
1641907480000|2022-01-11 13:24:40|432.66|431.06|432.9|431.3|432.9|431.3|432.66|431.06|0
1641907500000|2022-01-11 13:25:00|433.15|431.55|433.64|432.04|433.64|432.04|433.15|431.55|0
1641907510000|2022-01-11 13:25:10|433.39|431.79|433.39|431.79|433.64|432.04|433.39|431.79|0
1641907530000|2022-01-11 13:25:30|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641907540000|2022-01-11 13:25:40|433.26|431.66|433.39|431.79|433.39|431.79|433.26|431.66|0
1641907550000|2022-01-11 13:25:50|433.15|431.55|432.9|431.3|433.15|431.55|432.9|431.3|0
1641907560000|2022-01-11 13:26:00|433.15|431.55|432.66|431.06|433.15|431.55|432.66|431.06|0
1641907580000|2022-01-11 13:26:20|432.41|430.81|432.66|431.06|432.66|431.06|432.41|430.81|0
1641907590000|2022-01-11 13:26:30|432.16|430.56|432.41|430.81|432.41|430.81|432.16|430.56|0
1641907600000|2022-01-11 13:26:40|432.66|431.06|432.66|431.06|432.66|431.06|432.66|431.06|0
1641907610000|2022-01-11 13:26:50|432.41|430.81|432.41|430.81|432.41|430.81|432.41|430.81|0
1641907620000|2022-01-11 13:27:00|432.66|431.06|432.65|431.05|432.66|431.06|432.41|430.81|0
1641907630000|2022-01-11 13:27:10|432.9|431.3|432.9|431.3|432.9|431.3|432.9|431.3|0
1641907640000|2022-01-11 13:27:20|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1641907650000|2022-01-11 13:27:30|433.64|432.04|433.88|432.28|433.88|432.28|433.64|432.04|0
1641907660000|2022-01-11 13:27:40|433.64|432.04|433.88|432.28|433.88|432.28|433.39|431.79|0
1641907670000|2022-01-11 13:27:50|433.75|432.15|433.64|432.04|433.75|432.15|433.64|432.04|0
1641907680000|2022-01-11 13:28:00|433.75|432.15|434.13|432.53|434.13|432.53|433.75|432.15|0
1641907690000|2022-01-11 13:28:10|433.88|432.28|433.64|432.04|433.88|432.28|433.64|432.04|0
1641907700000|2022-01-11 13:28:20|433.75|432.15|433.64|432.04|433.75|432.15|433.64|432.04|0
1641907710000|2022-01-11 13:28:30|433.51|431.91|433.39|431.79|433.64|432.04|433.39|431.79|0
1641907720000|2022-01-11 13:28:40|433.15|431.55|432.9|431.3|433.15|431.55|432.9|431.3|0
1641907730000|2022-01-11 13:28:50|432.65|431.05|432.9|431.3|432.9|431.3|432.65|431.05|0
1641907740000|2022-01-11 13:29:00|432.65|431.05|432.41|430.81|432.65|431.05|432.41|430.81|0
1641907760000|2022-01-11 13:29:20|432.16|430.56|431.92|430.32|432.16|430.56|431.92|430.32|0
1641907770000|2022-01-11 13:29:30|431.43|429.83|431.67|430.07|431.67|430.07|431.43|429.83|0
1641907780000|2022-01-11 13:29:40|431.43|429.83|431.43|429.83|431.43|429.83|431.43|429.83|0
1641907790000|2022-01-11 13:29:50|431.67|430.07|431.67|430.07|431.67|430.07|431.67|430.07|0
1641907800000|2022-01-11 13:30:00|431.79|430.19|431.92|430.32|431.92|430.32|431.67|430.07|0
1641907810000|2022-01-11 13:30:10|432.16|430.56|432.16|430.56|432.41|430.81|432.16|430.56|0
1641907820000|2022-01-11 13:30:20|431.92|430.32|431.92|430.32|431.92|430.32|431.92|430.32|0
1641907830000|2022-01-11 13:30:30|431.67|430.07|431.79|430.19|431.79|430.19|431.67|430.07|0
1641907840000|2022-01-11 13:30:40|431.92|430.32|432.16|430.56|432.16|430.56|431.92|430.32|0
1641907860000|2022-01-11 13:31:00|432.41|430.81|432.65|431.05|432.65|431.05|432.41|430.81|0
1641907870000|2022-01-11 13:31:10|432.9|431.3|432.9|431.3|432.9|431.3|432.9|431.3|0
1641907880000|2022-01-11 13:31:20|433.14|431.54|433.14|431.54|433.14|431.54|432.9|431.3|0
1641907890000|2022-01-11 13:31:30|432.9|431.3|433.14|431.54|433.14|431.54|432.9|431.3|0
1641907910000|2022-01-11 13:31:50|433.02|431.42|433.14|431.54|433.14|431.54|433.02|431.42|0
1641907930000|2022-01-11 13:32:10|433.39|431.79|433.39|431.79|433.39|431.79|433.39|431.79|0
1641907940000|2022-01-11 13:32:20|433.64|432.04|433.63|432.03|433.64|432.04|433.63|432.03|0
1641907960000|2022-01-11 13:32:40|433.88|432.28|433.88|432.28|433.88|432.28|433.63|432.03|0
1641907970000|2022-01-11 13:32:50|434.13|432.53|434.13|432.53|434.13|432.53|434.13|432.53|0
1641907980000|2022-01-11 13:33:00|433.88|432.28|433.63|432.03|434|432.4|433.63|432.03|0
1641907990000|2022-01-11 13:33:10|433.39|431.79|433.14|431.54|433.39|431.79|433.14|431.54|0
1641908000000|2022-01-11 13:33:20|433.26|431.66|433.39|431.79|433.39|431.79|433.14|431.54|0
1641908010000|2022-01-11 13:33:30|433.63|432.03|433.39|431.79|433.63|432.03|433.39|431.79|0
1641908020000|2022-01-11 13:33:40|433.51|431.91|433.88|432.28|433.88|432.28|433.51|431.91|0
1641908030000|2022-01-11 13:33:50|434.37|432.77|434.86|433.26|434.86|433.26|434.37|432.77|0
1641908040000|2022-01-11 13:34:00|435.11|433.51|435.11|433.51|435.11|433.51|435.11|433.51|0
1641908050000|2022-01-11 13:34:10|434.86|433.26|434.86|433.26|434.86|433.26|434.86|433.26|0
1641908060000|2022-01-11 13:34:20|434.98|433.38|434.86|433.26|435.11|433.51|434.86|433.26|0
1641908070000|2022-01-11 13:34:30|434.62|433.02|434.37|432.77|434.62|433.02|434.37|432.77|0
1641908080000|2022-01-11 13:34:40|434.13|432.53|434.13|432.53|434.13|432.53|434.13|432.53|0
1641908090000|2022-01-11 13:34:50|433.88|432.28|433.63|432.03|433.88|432.28|433.63|432.03|0
1641908100000|2022-01-11 13:35:00|433.39|431.79|433.14|431.54|433.39|431.79|433.14|431.54|0
1641908110000|2022-01-11 13:35:10|433.39|431.79|433.14|431.54|433.39|431.79|432.9|431.3|0
1641908120000|2022-01-11 13:35:20|432.9|431.3|433.14|431.54|433.14|431.54|432.9|431.3|0
1641908130000|2022-01-11 13:35:30|433.02|431.42|432.9|431.3|433.14|431.54|432.9|431.3|0
1641908140000|2022-01-11 13:35:40|432.65|431.05|432.65|431.05|432.65|431.05|432.65|431.05|0
1641908150000|2022-01-11 13:35:50|432.9|431.3|432.9|431.3|432.9|431.3|432.65|431.05|0
1641908160000|2022-01-11 13:36:00|432.77|431.17|432.65|431.05|432.77|431.17|432.65|431.05|0
1641908170000|2022-01-11 13:36:10|432.9|431.3|432.9|431.3|432.9|431.3|432.9|431.3|0
1641908180000|2022-01-11 13:36:20|433.14|431.54|433.26|431.66|433.39|431.79|433.14|431.54|0
1641908190000|2022-01-11 13:36:30|433.14|431.54|432.65|431.05|433.14|431.54|432.65|431.05|0
1641908200000|2022-01-11 13:36:40|432.41|430.81|432.65|431.05|432.65|431.05|432.41|430.81|0
1641908210000|2022-01-11 13:36:50|432.41|430.81|431.67|430.07|432.41|430.81|431.67|430.07|0
1641908220000|2022-01-11 13:37:00|431.54|429.94|431.67|430.07|431.67|430.07|431.54|429.94|0
1641908230000|2022-01-11 13:37:10|431.92|430.32|431.92|430.32|431.92|430.32|431.67|430.07|0
1641908240000|2022-01-11 13:37:20|431.67|430.07|431.18|429.58|431.67|430.07|431.18|429.58|0
1641908250000|2022-01-11 13:37:30|431.42|429.82|430.93|429.33|431.42|429.82|430.93|429.33|0
1641908260000|2022-01-11 13:37:40|431.18|429.58|430.2|428.6|431.18|429.58|430.2|428.6|0
1641908270000|2022-01-11 13:37:50|430.44|428.84|430.2|428.6|430.44|428.84|429.95|428.35|0
1641908280000|2022-01-11 13:38:00|430.32|428.72|430.44|428.84|430.44|428.84|430.32|428.72|0
1641908290000|2022-01-11 13:38:10|430.2|428.6|429.95|428.35|430.2|428.6|429.95|428.35|0
1641908300000|2022-01-11 13:38:20|429.71|428.11|429.46|427.86|429.71|428.11|429.46|427.86|0
1641908310000|2022-01-11 13:38:30|428.97|427.37|428.97|427.37|428.97|427.37|428.97|427.37|0
1641908320000|2022-01-11 13:38:40|429.22|427.62|429.46|427.86|429.46|427.86|429.22|427.62|0
1641908330000|2022-01-11 13:38:50|429.22|427.62|428.97|427.37|429.22|427.62|428.97|427.37|0
1641908340000|2022-01-11 13:39:00|429.22|427.62|428.97|427.37|429.22|427.62|428.97|427.37|0
1641908350000|2022-01-11 13:39:10|429.22|427.62|428.73|427.13|429.22|427.62|428.73|427.13|0
1641908360000|2022-01-11 13:39:20|428.24|426.64|427.74|426.14|428.24|426.64|427.74|426.14|0
1641908370000|2022-01-11 13:39:30|427.5|425.9|427.5|425.9|427.5|425.9|427.5|425.9|0
1641908390000|2022-01-11 13:39:50|427.25|425.65|427.99|426.39|427.99|426.39|427.25|425.65|0
1641908400000|2022-01-11 13:40:00|428.23|426.63|427.5|425.9|428.23|426.63|427.5|425.9|0
1641908410000|2022-01-11 13:40:10|427.01|425.41|426.52|424.92|427.01|425.41|426.52|424.92|0
1641908420000|2022-01-11 13:40:20|426.39|424.79|426.52|424.92|426.52|424.92|426.27|424.67|0
1641908430000|2022-01-11 13:40:30|427.01|425.41|427.99|426.39|427.99|426.39|427.01|425.41|0
1641908440000|2022-01-11 13:40:40|428.23|426.63|428.23|426.63|428.23|426.63|428.23|426.63|0
1641908450000|2022-01-11 13:40:50|428.11|426.51|428.23|426.63|428.23|426.63|427.99|426.39|0
1641908460000|2022-01-11 13:41:00|427.74|426.14|427.25|425.65|427.74|426.14|427.25|425.65|0
1641908470000|2022-01-11 13:41:10|427.74|426.14|427.74|426.14|427.99|426.39|427.74|426.14|0
1641908480000|2022-01-11 13:41:20|427.99|426.39|428.48|426.88|428.48|426.88|427.99|426.39|0
1641908490000|2022-01-11 13:41:30|428.23|426.63|428.23|426.63|428.23|426.63|428.23|426.63|0
1641908500000|2022-01-11 13:41:40|427.99|426.39|427.86|426.26|427.99|426.39|427.86|426.26|0
1641908510000|2022-01-11 13:41:50|427.74|426.14|427.74|426.14|427.99|426.39|427.74|426.14|0
1641908520000|2022-01-11 13:42:00|427.99|426.39|427.01|425.41|427.99|426.39|427.01|425.41|0
1641908530000|2022-01-11 13:42:10|427.25|425.65|427.25|425.65|427.25|425.65|427.25|425.65|0
1641908540000|2022-01-11 13:42:20|427.5|425.9|427.5|425.9|427.5|425.9|427.5|425.9|0
1641908550000|2022-01-11 13:42:30|427.74|426.14|427.5|425.9|427.74|426.14|427.5|425.9|0
1641908560000|2022-01-11 13:42:40|427.25|425.65|426.76|425.16|427.25|425.65|426.76|425.16|0
1641908570000|2022-01-11 13:42:50|426.52|424.92|426.27|424.67|426.52|424.92|426.27|424.67|0
1641908580000|2022-01-11 13:43:00|426.03|424.43|424.8|423.2|426.03|424.43|424.8|423.2|0
1641908590000|2022-01-11 13:43:10|425.05|423.45|425.29|423.69|425.29|423.69|425.05|423.45|0
1641908600000|2022-01-11 13:43:20|425.05|423.45|425.54|423.94|425.54|423.94|425.05|423.45|0
1641908610000|2022-01-11 13:43:30|425.78|424.18|425.29|423.69|425.78|424.18|425.29|423.69|0
1641908620000|2022-01-11 13:43:40|425.05|423.45|425.05|423.45|425.05|423.45|425.05|423.45|0
1641908630000|2022-01-11 13:43:50|425.29|423.69|425.54|423.94|425.54|423.94|425.29|423.69|0
1641908640000|2022-01-11 13:44:00|425.29|423.69|425.05|423.45|425.54|423.94|425.05|423.45|0
1641908650000|2022-01-11 13:44:10|424.8|423.2|424.31|422.71|424.8|423.2|424.31|422.71|0
1641908660000|2022-01-11 13:44:20|423.82|422.22|423.82|422.22|423.82|422.22|423.58|421.98|0
1641908670000|2022-01-11 13:44:30|424.07|422.47|424.31|422.71|424.31|422.71|424.07|422.47|0
1641908680000|2022-01-11 13:44:40|424.56|422.96|424.56|422.96|424.56|422.96|424.07|422.47|0
1641908690000|2022-01-11 13:44:50|424.8|423.2|425.29|423.69|425.29|423.69|424.8|423.2|0
1641908700000|2022-01-11 13:45:00|425.05|423.45|425.78|424.18|425.78|424.18|425.05|423.45|0
1641908710000|2022-01-11 13:45:10|426.03|424.43|426.52|424.92|426.52|424.92|426.03|424.43|0
1641908720000|2022-01-11 13:45:20|426.27|424.67|426.76|425.16|426.76|425.16|426.27|424.67|0
1641908730000|2022-01-11 13:45:30|426.52|424.92|426.03|424.43|426.52|424.92|426.03|424.43|0
1641908740000|2022-01-11 13:45:40|426.27|424.67|426.27|424.67|426.27|424.67|426.03|424.43|0
1641908750000|2022-01-11 13:45:50|426.52|424.92|427.01|425.41|427.01|425.41|426.52|424.92|0
1641908770000|2022-01-11 13:46:10|427.25|425.65|427.99|426.39|427.99|426.39|427.25|425.65|0
1641908780000|2022-01-11 13:46:20|428.48|426.88|428.97|427.37|428.97|427.37|428.48|426.88|0
1641908790000|2022-01-11 13:46:30|429.21|427.61|429.21|427.61|429.46|427.86|429.21|427.61|0
1641908800000|2022-01-11 13:46:40|429.46|427.86|429.21|427.61|429.46|427.86|429.21|427.61|0
1641908810000|2022-01-11 13:46:50|428.97|427.37|428.97|427.37|428.97|427.37|428.97|427.37|0
1641908820000|2022-01-11 13:47:00|429.21|427.61|428.97|427.37|429.21|427.61|428.97|427.37|0
1641908830000|2022-01-11 13:47:10|429.21|427.61|429.21|427.61|429.33|427.73|429.21|427.61|0
1641908850000|2022-01-11 13:47:30|428.97|427.37|429.21|427.61|429.21|427.61|428.97|427.37|0
1641908860000|2022-01-11 13:47:40|428.97|427.37|428.97|427.37|428.97|427.37|428.97|427.37|0
1641908880000|2022-01-11 13:48:00|428.72|427.12|428.48|426.88|428.97|427.37|428.48|426.88|0
1641908890000|2022-01-11 13:48:10|427.99|426.39|427.99|426.39|428.23|426.63|427.99|426.39|0
1641908900000|2022-01-11 13:48:20|427.74|426.14|427.74|426.14|427.99|426.39|427.74|426.14|0
1641908910000|2022-01-11 13:48:30|427.99|426.39|427.99|426.39|427.99|426.39|427.99|426.39|0
1641908920000|2022-01-11 13:48:40|428.48|426.88|428.23|426.63|428.48|426.88|428.23|426.63|0
1641908930000|2022-01-11 13:48:50|427.99|426.39|427.5|425.9|428.23|426.63|427.5|425.9|0
1641908940000|2022-01-11 13:49:00|427.25|425.65|427.37|425.77|427.37|425.77|427.25|425.65|0
1641908950000|2022-01-11 13:49:10|427.25|425.65|427.5|425.9|427.5|425.9|427.25|425.65|0
1641908960000|2022-01-11 13:49:20|427.25|425.65|427.5|425.9|427.5|425.9|427.25|425.65|0
1641908970000|2022-01-11 13:49:30|427.25|425.65|427.5|425.9|427.5|425.9|427.25|425.65|0
1641908980000|2022-01-11 13:49:40|427.25|425.65|427.74|426.14|427.74|426.14|427.25|425.65|0
1641908990000|2022-01-11 13:49:50|427.86|426.26|427.99|426.39|427.99|426.39|427.74|426.14|0
1641909000000|2022-01-11 13:50:00|427.74|426.14|426.52|424.92|427.74|426.14|426.52|424.92|0
1641909010000|2022-01-11 13:50:10|426.27|424.67|425.29|423.69|426.27|424.67|425.29|423.69|0
1641909020000|2022-01-11 13:50:20|425.53|423.93|425.78|424.18|425.78|424.18|425.53|423.93|0
1641909030000|2022-01-11 13:50:30|425.53|423.93|425.53|423.93|425.65|424.05|425.53|423.93|0
1641909040000|2022-01-11 13:50:40|425.29|423.69|425.53|423.93|425.53|423.93|425.29|423.69|0
1641909050000|2022-01-11 13:50:50|425.78|424.18|425.04|423.44|425.78|424.18|425.04|423.44|0
1641909060000|2022-01-11 13:51:00|425.29|423.69|425.04|423.44|425.53|423.93|425.04|423.44|0
1641909070000|2022-01-11 13:51:10|424.8|423.2|424.8|423.2|425.04|423.44|424.8|423.2|0
1641909080000|2022-01-11 13:51:20|425.04|423.44|425.29|423.69|425.29|423.69|425.04|423.44|0
1641909090000|2022-01-11 13:51:30|425.04|423.44|425.29|423.69|425.29|423.69|425.04|423.44|0
1641909100000|2022-01-11 13:51:40|425.04|423.44|425.29|423.69|425.29|423.69|425.04|423.44|0
1641909110000|2022-01-11 13:51:50|425.53|423.93|425.04|423.44|425.53|423.93|425.04|423.44|0
1641909120000|2022-01-11 13:52:00|424.92|423.32|424.55|422.95|424.92|423.32|424.55|422.95|0
1641909130000|2022-01-11 13:52:10|424.43|422.83|424.06|422.46|424.43|422.83|424.06|422.46|0
1641909140000|2022-01-11 13:52:20|424.31|422.71|424.31|422.71|424.55|422.95|424.31|422.71|0
1641909150000|2022-01-11 13:52:30|424.06|422.46|424.06|422.46|424.06|422.46|424.06|422.46|0
1641909160000|2022-01-11 13:52:40|423.57|421.97|423.82|422.22|423.82|422.22|423.57|421.97|0
1641909170000|2022-01-11 13:52:50|423.33|421.73|423.33|421.73|423.33|421.73|423.08|421.48|0
1641909180000|2022-01-11 13:53:00|423.08|421.48|423.2|421.6|423.33|421.73|423.08|421.48|0
1641909190000|2022-01-11 13:53:10|423.33|421.73|423.08|421.48|423.33|421.73|422.84|421.24|0
1641909200000|2022-01-11 13:53:20|422.84|421.24|423.33|421.73|423.33|421.73|422.84|421.24|0
1641909210000|2022-01-11 13:53:30|423.45|421.85|423.45|421.85|423.45|421.85|423.45|421.85|0
1641909220000|2022-01-11 13:53:40|423.57|421.97|423.08|421.48|423.57|421.97|423.08|421.48|0
1641909230000|2022-01-11 13:53:50|422.84|421.24|422.59|420.99|422.84|421.24|422.59|420.99|0
1641909240000|2022-01-11 13:54:00|422.35|420.75|422.84|421.24|422.84|421.24|422.35|420.75|0
1641909250000|2022-01-11 13:54:10|423.08|421.48|423.57|421.97|423.57|421.97|423.08|421.48|0
1641909260000|2022-01-11 13:54:20|423.33|421.73|423.57|421.97|423.57|421.97|423.33|421.73|0
1641909270000|2022-01-11 13:54:30|423.45|421.85|423.33|421.73|423.45|421.85|423.33|421.73|0
1641909280000|2022-01-11 13:54:40|423.08|421.48|423.33|421.73|423.33|421.73|423.08|421.48|0
1641909290000|2022-01-11 13:54:50|423.57|421.97|423.45|421.85|423.57|421.97|423.33|421.73|0
1641909300000|2022-01-11 13:55:00|423.57|421.97|423.57|421.97|423.57|421.97|423.57|421.97|0
1641909310000|2022-01-11 13:55:10|423.82|422.22|423.82|422.22|423.82|422.22|423.57|421.97|0
1641909330000|2022-01-11 13:55:30|424.06|422.46|424.06|422.46|424.31|422.71|424.06|422.46|0
1641909340000|2022-01-11 13:55:40|424.31|422.71|424.06|422.46|424.31|422.71|424.06|422.46|0
1641909350000|2022-01-11 13:55:50|424.31|422.71|424.55|422.95|424.55|422.95|424.31|422.71|0
1641909360000|2022-01-11 13:56:00|424.06|422.46|423.82|422.22|424.06|422.46|423.82|422.22|0
1641909370000|2022-01-11 13:56:10|423.57|421.97|423.08|421.48|423.57|421.97|423.08|421.48|0
1641909380000|2022-01-11 13:56:20|422.84|421.24|423.57|421.97|423.57|421.97|422.84|421.24|0
1641909390000|2022-01-11 13:56:30|423.82|422.22|423.57|421.97|423.82|422.22|423.57|421.97|0
1641909400000|2022-01-11 13:56:40|423.82|422.22|424.06|422.46|424.06|422.46|423.82|422.22|0
1641909410000|2022-01-11 13:56:50|423.82|422.22|423.82|422.22|424.06|422.46|423.82|422.22|0
1641909420000|2022-01-11 13:57:00|423.57|421.97|423.08|421.48|423.57|421.97|423.08|421.48|0
1641909430000|2022-01-11 13:57:10|423.33|421.73|423.08|421.48|423.33|421.73|423.08|421.48|0
1641909450000|2022-01-11 13:57:30|422.84|421.24|423.08|421.48|423.08|421.48|422.84|421.24|0
1641909470000|2022-01-11 13:57:50|423.33|421.73|423.57|421.97|423.57|421.97|423.33|421.73|0
1641909480000|2022-01-11 13:58:00|423.33|421.73|423.33|421.73|423.33|421.73|423.33|421.73|0
1641909490000|2022-01-11 13:58:10|423.57|421.97|423.57|421.97|423.57|421.97|423.33|421.73|0
1641909500000|2022-01-11 13:58:20|423.82|422.22|424.06|422.46|424.06|422.46|423.82|422.22|0
1641909520000|2022-01-11 13:58:40|423.82|422.22|423.82|422.22|423.82|422.22|423.82|422.22|0
1641909530000|2022-01-11 13:58:50|424.06|422.46|424.06|422.46|424.06|422.46|424.06|422.46|0
1641909540000|2022-01-11 13:59:00|423.93|422.33|424.06|422.46|424.06|422.46|423.93|422.33|0
1641909550000|2022-01-11 13:59:10|423.33|421.73|423.08|421.48|423.33|421.73|422.84|421.24|0
1641909570000|2022-01-11 13:59:30|422.84|421.24|422.84|421.24|422.84|421.24|422.84|421.24|0
1641909580000|2022-01-11 13:59:40|422.59|420.99|422.35|420.75|422.59|420.99|422.35|420.75|0
1641909590000|2022-01-11 13:59:50|422.59|420.99|422.59|420.99|423.08|421.48|422.59|420.99|0
1641909600000|2022-01-11 14:00:00|422.71|421.11|421.86|420.26|422.71|421.11|421.86|420.26|0
1641909610000|2022-01-11 14:00:10|422.1|420.5|422.1|420.5|422.22|420.62|422.1|420.5|0
1641909620000|2022-01-11 14:00:20|421.86|420.26|421.61|420.01|421.86|420.26|421.37|419.77|0
1641909630000|2022-01-11 14:00:30|421.86|420.26|421.86|420.26|421.86|420.26|421.86|420.26|0
1641909640000|2022-01-11 14:00:40|422.1|420.5|421.86|420.26|422.1|420.5|421.86|420.26|0
1641909650000|2022-01-11 14:00:50|421.61|420.01|422.1|420.5|422.1|420.5|421.61|420.01|0
1641909660000|2022-01-11 14:01:00|421.86|420.26|421.86|420.26|421.86|420.26|421.86|420.26|0
1641909670000|2022-01-11 14:01:10|421.61|420.01|422.1|420.5|422.1|420.5|421.61|420.01|0
1641909680000|2022-01-11 14:01:20|422.35|420.75|423.08|421.48|423.08|421.48|422.35|420.75|0
1641909690000|2022-01-11 14:01:30|422.84|421.24|422.59|420.99|422.84|421.24|422.59|420.99|0
1641909700000|2022-01-11 14:01:40|422.35|420.75|421.86|420.26|422.35|420.75|421.86|420.26|0
1641909710000|2022-01-11 14:01:50|422.1|420.5|421.86|420.26|422.35|420.75|421.86|420.26|0
1641909720000|2022-01-11 14:02:00|422.1|420.5|421.61|420.01|422.1|420.5|421.61|420.01|0
1641909730000|2022-01-11 14:02:10|421.37|419.77|421.61|420.01|421.61|420.01|421.37|419.77|0
1641909760000|2022-01-11 14:02:40|421.37|419.77|421.37|419.77|421.37|419.77|421.37|419.77|0
1641909770000|2022-01-11 14:02:50|421.12|419.52|420.63|419.03|421.12|419.52|420.63|419.03|0
1641909780000|2022-01-11 14:03:00|420.39|418.79|420.14|418.54|420.39|418.79|419.9|418.3|0
1641909790000|2022-01-11 14:03:10|420.39|418.79|420.39|418.79|420.39|418.79|420.39|418.79|0
1641909800000|2022-01-11 14:03:20|420.26|418.66|420.39|418.79|420.63|419.03|420.14|418.54|0
1641909810000|2022-01-11 14:03:30|420.14|418.54|420.39|418.79|420.63|419.03|420.14|418.54|0
1641909820000|2022-01-11 14:03:40|420.14|418.54|420.14|418.54|420.14|418.54|419.9|418.3|0
1641909830000|2022-01-11 14:03:50|420.39|418.79|419.9|418.3|420.39|418.79|419.9|418.3|0
1641909840000|2022-01-11 14:04:00|420.14|418.54|420.14|418.54|420.14|418.54|420.14|418.54|0
1641909850000|2022-01-11 14:04:10|419.9|418.3|419.65|418.05|419.9|418.3|419.65|418.05|0
1641909860000|2022-01-11 14:04:20|419.16|417.56|419.41|417.81|419.41|417.81|419.16|417.56|0
1641909870000|2022-01-11 14:04:30|419.9|418.3|419.41|417.81|419.9|418.3|419.41|417.81|0
1641909880000|2022-01-11 14:04:40|419.65|418.05|420.39|418.79|420.39|418.79|419.65|418.05|0
1641909890000|2022-01-11 14:04:50|420.14|418.54|419.41|417.81|420.14|418.54|419.41|417.81|0
1641909900000|2022-01-11 14:05:00|419.52|417.92|419.9|418.3|419.9|418.3|419.52|417.92|0
1641909910000|2022-01-11 14:05:10|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1641909920000|2022-01-11 14:05:20|419.41|417.81|419.41|417.81|419.41|417.81|419.16|417.56|0
1641909930000|2022-01-11 14:05:30|419.28|417.68|419.65|418.05|419.65|418.05|419.16|417.56|0
1641909940000|2022-01-11 14:05:40|419.41|417.81|418.92|417.32|419.41|417.81|418.92|417.32|0
1641909950000|2022-01-11 14:05:50|418.67|417.07|419.16|417.56|419.16|417.56|418.67|417.07|0
1641909960000|2022-01-11 14:06:00|419.41|417.81|419.16|417.56|419.65|418.05|419.16|417.56|0
1641909970000|2022-01-11 14:06:10|418.92|417.32|418.92|417.32|418.92|417.32|418.92|417.32|0
1641909980000|2022-01-11 14:06:20|419.16|417.56|419.41|417.81|419.41|417.81|419.16|417.56|0
1641909990000|2022-01-11 14:06:30|419.65|418.05|419.65|418.05|419.65|418.05|419.65|418.05|0
1641910000000|2022-01-11 14:06:40|419.9|418.3|419.9|418.3|419.9|418.3|419.9|418.3|0
1641910010000|2022-01-11 14:06:50|419.65|418.05|419.9|418.3|419.9|418.3|419.65|418.05|0
1641910020000|2022-01-11 14:07:00|419.65|418.05|420.14|418.54|420.14|418.54|419.65|418.05|0
1641910030000|2022-01-11 14:07:10|419.9|418.3|419.9|418.3|419.9|418.3|419.65|418.05|0
1641910040000|2022-01-11 14:07:20|420.14|418.54|419.9|418.3|420.14|418.54|419.9|418.3|0
1641910050000|2022-01-11 14:07:30|420.14|418.54|418.92|417.32|420.14|418.54|418.92|417.32|0
1641910060000|2022-01-11 14:07:40|419.16|417.56|419.16|417.56|419.41|417.81|419.16|417.56|0
1641910070000|2022-01-11 14:07:50|419.41|417.81|419.41|417.81|419.41|417.81|418.92|417.32|0
1641910080000|2022-01-11 14:08:00|419.16|417.56|419.16|417.56|419.16|417.56|419.16|417.56|0
1641910090000|2022-01-11 14:08:10|418.92|417.32|419.9|418.3|419.9|418.3|418.92|417.32|0
1641910100000|2022-01-11 14:08:20|419.41|417.81|419.9|418.3|419.9|418.3|419.41|417.81|0
1641910110000|2022-01-11 14:08:30|419.65|418.05|419.65|418.05|419.65|418.05|419.41|417.81|0
1641910120000|2022-01-11 14:08:40|419.41|417.81|419.16|417.56|419.41|417.81|419.16|417.56|0
1641910130000|2022-01-11 14:08:50|419.41|417.81|420.63|419.03|420.63|419.03|419.41|417.81|0
1641910140000|2022-01-11 14:09:00|420.87|419.27|420.87|419.27|420.87|419.27|420.63|419.03|0
1641910150000|2022-01-11 14:09:10|420.63|419.03|420.87|419.27|421.12|419.52|420.63|419.03|0
1641910160000|2022-01-11 14:09:20|420.75|419.15|420.87|419.27|420.87|419.27|420.75|419.15|0
1641910170000|2022-01-11 14:09:30|421.12|419.52|421.12|419.52|421.12|419.52|421.12|419.52|0
1641910180000|2022-01-11 14:09:40|421.36|419.76|421.61|420.01|421.61|420.01|421.36|419.76|0
1641910190000|2022-01-11 14:09:50|421.36|419.76|421.61|420.01|421.61|420.01|421.36|419.76|0
1641910200000|2022-01-11 14:10:00|421.36|419.76|420.14|418.54|421.36|419.76|420.14|418.54|0
1641910210000|2022-01-11 14:10:10|419.89|418.29|420.63|419.03|420.63|419.03|419.89|418.29|0
1641910220000|2022-01-11 14:10:20|420.87|419.27|421.12|419.52|421.12|419.52|420.63|419.03|0
1641910230000|2022-01-11 14:10:30|420.63|419.03|420.63|419.03|420.87|419.27|420.63|419.03|0
1641910240000|2022-01-11 14:10:40|420.38|418.78|420.38|418.78|420.38|418.78|420.14|418.54|0
1641910250000|2022-01-11 14:10:50|420.63|419.03|420.87|419.27|420.87|419.27|420.63|419.03|0
1641910260000|2022-01-11 14:11:00|420.75|419.15|420.87|419.27|420.87|419.27|420.63|419.03|0
1641910280000|2022-01-11 14:11:20|420.63|419.03|420.87|419.27|420.87|419.27|420.63|419.03|0
1641910290000|2022-01-11 14:11:30|420.75|419.15|420.75|419.15|420.75|419.15|420.75|419.15|0
1641910300000|2022-01-11 14:11:40|420.63|419.03|421.12|419.52|421.12|419.52|420.63|419.03|0
1641910310000|2022-01-11 14:11:50|420.87|419.27|421.12|419.52|421.12|419.52|420.87|419.27|0
1641910320000|2022-01-11 14:12:00|420.87|419.27|420.87|419.27|421.12|419.52|420.87|419.27|0
1641910330000|2022-01-11 14:12:10|420.63|419.03|420.87|419.27|421.12|419.52|420.63|419.03|0
1641910340000|2022-01-11 14:12:20|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1641910350000|2022-01-11 14:12:30|420.38|418.78|420.14|418.54|420.38|418.78|420.14|418.54|0
1641910360000|2022-01-11 14:12:40|419.89|418.29|419.65|418.05|419.89|418.29|419.4|417.8|0
1641910370000|2022-01-11 14:12:50|419.89|418.29|420.14|418.54|420.14|418.54|419.77|418.17|0
1641910380000|2022-01-11 14:13:00|419.89|418.29|419.52|417.92|419.89|418.29|419.52|417.92|0
1641910390000|2022-01-11 14:13:10|419.65|418.05|419.77|418.17|419.89|418.29|419.65|418.05|0
1641910400000|2022-01-11 14:13:20|419.65|418.05|419.89|418.29|419.89|418.29|419.65|418.05|0
1641910410000|2022-01-11 14:13:30|419.65|418.05|420.14|418.54|420.14|418.54|419.65|418.05|0
1641910420000|2022-01-11 14:13:40|419.89|418.29|419.28|417.68|419.89|418.29|419.28|417.68|0
1641910430000|2022-01-11 14:13:50|419.65|418.05|419.4|417.8|419.65|418.05|419.4|417.8|0
1641910440000|2022-01-11 14:14:00|419.65|418.05|419.65|418.05|419.65|418.05|419.4|417.8|0
1641910450000|2022-01-11 14:14:10|419.52|417.92|419.52|417.92|419.52|417.92|419.52|417.92|0
1641910460000|2022-01-11 14:14:20|419.65|418.05|420.38|418.78|420.38|418.78|419.65|418.05|0
1641910470000|2022-01-11 14:14:30|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1641910480000|2022-01-11 14:14:40|420.87|419.27|421.36|419.76|421.36|419.76|420.87|419.27|0
1641910490000|2022-01-11 14:14:50|421.61|420.01|421.36|419.76|421.85|420.25|421.36|419.76|0
1641910500000|2022-01-11 14:15:00|420.99|419.39|421.36|419.76|421.36|419.76|420.99|419.39|0
1641910510000|2022-01-11 14:15:10|421.12|419.52|420.38|418.78|421.12|419.52|420.38|418.78|0
1641910520000|2022-01-11 14:15:20|420.14|418.54|419.16|417.56|420.14|418.54|419.16|417.56|0
1641910530000|2022-01-11 14:15:30|418.91|417.31|419.16|417.56|419.16|417.56|418.91|417.31|0
1641910540000|2022-01-11 14:15:40|419.4|417.8|419.65|418.05|419.65|418.05|419.4|417.8|0
1641910550000|2022-01-11 14:15:50|419.89|418.29|419.89|418.29|419.89|418.29|419.89|418.29|0
1641910560000|2022-01-11 14:16:00|419.4|417.8|419.16|417.56|419.4|417.8|419.16|417.56|0
1641910570000|2022-01-11 14:16:10|418.91|417.31|419.16|417.56|419.16|417.56|418.67|417.07|0
1641910580000|2022-01-11 14:16:20|418.91|417.31|419.4|417.8|419.4|417.8|418.91|417.31|0
1641910590000|2022-01-11 14:16:30|419.65|418.05|419.89|418.29|419.89|418.29|419.65|418.05|0
1641910600000|2022-01-11 14:16:40|419.65|418.05|419.89|418.29|419.89|418.29|419.65|418.05|0
1641910610000|2022-01-11 14:16:50|419.65|418.05|420.14|418.54|420.14|418.54|419.65|418.05|0
1641910620000|2022-01-11 14:17:00|420.01|418.41|420.14|418.54|420.14|418.54|419.65|418.05|0
1641910630000|2022-01-11 14:17:10|419.89|418.29|419.4|417.8|419.89|418.29|419.4|417.8|0
1641910640000|2022-01-11 14:17:20|419.16|417.56|418.54|416.94|419.16|417.56|418.54|416.94|0
1641910650000|2022-01-11 14:17:30|418.67|417.07|418.91|417.31|418.91|417.31|418.42|416.82|0
1641910660000|2022-01-11 14:17:40|418.79|417.19|419.4|417.8|419.4|417.8|418.79|417.19|0
1641910670000|2022-01-11 14:17:50|419.16|417.56|418.67|417.07|419.16|417.56|418.67|417.07|0
1641910680000|2022-01-11 14:18:00|419.4|417.8|418.42|416.82|419.4|417.8|418.42|416.82|0
1641910690000|2022-01-11 14:18:10|418.67|417.07|418.67|417.07|418.67|417.07|418.42|416.82|0
1641910700000|2022-01-11 14:18:20|418.91|417.31|418.42|416.82|418.91|417.31|418.42|416.82|0
1641910710000|2022-01-11 14:18:30|418.67|417.07|418.42|416.82|418.67|417.07|418.42|416.82|0
1641910720000|2022-01-11 14:18:40|418.67|417.07|418.67|417.07|418.91|417.31|418.67|417.07|0
1641910730000|2022-01-11 14:18:50|418.42|416.82|418.42|416.82|418.42|416.82|418.42|416.82|0
1641910740000|2022-01-11 14:19:00|418.18|416.58|418.91|417.31|418.91|417.31|418.18|416.58|0
1641910750000|2022-01-11 14:19:10|418.67|417.07|418.91|417.31|418.91|417.31|418.67|417.07|0
1641910760000|2022-01-11 14:19:20|419.16|417.56|419.4|417.8|419.4|417.8|419.16|417.56|0
1641910770000|2022-01-11 14:19:30|419.89|418.29|419.89|418.29|420.01|418.41|419.89|418.29|0
1641910780000|2022-01-11 14:19:40|420.14|418.54|420.14|418.54|420.14|418.54|419.89|418.29|0
1641910790000|2022-01-11 14:19:50|419.89|418.29|419.4|417.8|419.89|418.29|419.4|417.8|0
1641910810000|2022-01-11 14:20:10|419.27|417.67|419.65|418.05|419.65|418.05|419.27|417.67|0
1641910820000|2022-01-11 14:20:20|419.89|418.29|419.89|418.29|419.89|418.29|419.65|418.05|0
1641910830000|2022-01-11 14:20:30|420.14|418.54|419.65|418.05|420.38|418.78|419.65|418.05|0
1641910840000|2022-01-11 14:20:40|419.89|418.29|420.14|418.54|420.14|418.54|419.89|418.29|0
1641910850000|2022-01-11 14:20:50|420.38|418.78|419.89|418.29|420.38|418.78|419.89|418.29|0
1641910860000|2022-01-11 14:21:00|420.14|418.54|420.25|418.65|420.38|418.78|420.14|418.54|0
1641910870000|2022-01-11 14:21:10|420.14|418.54|420.62|419.02|420.62|419.02|420.14|418.54|0
1641910880000|2022-01-11 14:21:20|420.25|418.65|419.16|417.56|420.25|418.65|419.16|417.56|0
1641910890000|2022-01-11 14:21:30|419.4|417.8|419.76|418.16|419.76|418.16|419.4|417.8|0
1641910900000|2022-01-11 14:21:40|419.65|418.05|420.14|418.54|420.14|418.54|419.65|418.05|0
1641910910000|2022-01-11 14:21:50|420.13|418.53|420.13|418.53|420.13|418.53|419.65|418.05|0
1641910920000|2022-01-11 14:22:00|420.38|418.78|421.6|420|421.6|420|420.38|418.78|0
1641910930000|2022-01-11 14:22:10|421.85|420.25|421.6|420|421.85|420.25|421.36|419.76|0
1641910940000|2022-01-11 14:22:20|421.36|419.76|421.23|419.63|421.36|419.76|421.11|419.51|0
1641910950000|2022-01-11 14:22:30|420.87|419.27|420.62|419.02|420.87|419.27|420.62|419.02|0
1641910960000|2022-01-11 14:22:40|420.5|418.9|420.13|418.53|420.5|418.9|420.13|418.53|0
1641910970000|2022-01-11 14:22:50|420.38|418.78|420.13|418.53|420.38|418.78|420.13|418.53|0
1641910980000|2022-01-11 14:23:00|420.38|418.78|420.87|419.27|420.87|419.27|420.38|418.78|0
1641910990000|2022-01-11 14:23:10|420.62|419.02|420.13|418.53|420.62|419.02|420.13|418.53|0
1641911000000|2022-01-11 14:23:20|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1641911010000|2022-01-11 14:23:30|420.13|418.53|420.25|418.65|420.25|418.65|420.13|418.53|0
1641911020000|2022-01-11 14:23:40|420.38|418.78|420.62|419.02|420.62|419.02|420.38|418.78|0
1641911040000|2022-01-11 14:24:00|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1641911050000|2022-01-11 14:24:10|420.25|418.65|420.62|419.02|420.62|419.02|420.25|418.65|0
1641911060000|2022-01-11 14:24:20|420.87|419.27|421.11|419.51|421.11|419.51|420.87|419.27|0
1641911070000|2022-01-11 14:24:30|421.85|420.25|421.6|420|421.85|420.25|421.6|420|0
1641911080000|2022-01-11 14:24:40|421.85|420.25|421.6|420|421.85|420.25|421.6|420|0
1641911090000|2022-01-11 14:24:50|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1641911100000|2022-01-11 14:25:00|422.09|420.49|421.85|420.25|422.58|420.98|421.85|420.25|0
1641911110000|2022-01-11 14:25:10|421.6|420|421.36|419.76|421.6|420|421.36|419.76|0
1641911120000|2022-01-11 14:25:20|421.6|420|421.36|419.76|421.6|420|421.36|419.76|0
1641911130000|2022-01-11 14:25:30|421.11|419.51|420.87|419.27|421.11|419.51|420.87|419.27|0
1641911140000|2022-01-11 14:25:40|420.74|419.14|420.62|419.02|420.74|419.14|420.62|419.02|0
1641911150000|2022-01-11 14:25:50|420.87|419.27|420.74|419.14|420.87|419.27|420.74|419.14|0
1641911160000|2022-01-11 14:26:00|420.87|419.27|421.11|419.51|421.11|419.51|420.87|419.27|0
1641911170000|2022-01-11 14:26:10|421.36|419.76|421.36|419.76|421.36|419.76|421.11|419.51|0
1641911180000|2022-01-11 14:26:20|421.6|420|422.09|420.49|422.09|420.49|421.6|420|0
1641911190000|2022-01-11 14:26:30|422.34|420.74|422.58|420.98|422.58|420.98|422.34|420.74|0
1641911200000|2022-01-11 14:26:40|422.83|421.23|422.83|421.23|422.83|421.23|422.58|420.98|0
1641911210000|2022-01-11 14:26:50|422.58|420.98|422.83|421.23|423.07|421.47|422.58|420.98|0
1641911220000|2022-01-11 14:27:00|422.58|420.98|422.58|420.98|422.83|421.23|422.58|420.98|0
1641911230000|2022-01-11 14:27:10|422.09|420.49|421.6|420|422.09|420.49|421.6|420|0
1641911240000|2022-01-11 14:27:20|421.36|419.76|421.11|419.51|421.36|419.76|420.87|419.27|0
1641911250000|2022-01-11 14:27:30|421.36|419.76|421.36|419.76|421.36|419.76|421.36|419.76|0
1641911260000|2022-01-11 14:27:40|421.11|419.51|420.38|418.78|421.11|419.51|420.38|418.78|0
1641911270000|2022-01-11 14:27:50|420.62|419.02|420.87|419.27|420.87|419.27|420.62|419.02|0
1641911280000|2022-01-11 14:28:00|420.38|418.78|420.13|418.53|420.62|419.02|420.13|418.53|0
1641911290000|2022-01-11 14:28:10|419.64|418.04|419.89|418.29|419.89|418.29|419.64|418.04|0
1641911300000|2022-01-11 14:28:20|420.13|418.53|420.38|418.78|420.38|418.78|420.13|418.53|0
1641911310000|2022-01-11 14:28:30|420.62|419.02|420.38|418.78|420.87|419.27|420.38|418.78|0
1641911320000|2022-01-11 14:28:40|419.89|418.29|419.89|418.29|419.89|418.29|419.89|418.29|0
1641911330000|2022-01-11 14:28:50|420.38|418.78|420.38|418.78|420.62|419.02|420.38|418.78|0
1641911340000|2022-01-11 14:29:00|420.13|418.53|419.64|418.04|420.38|418.78|419.64|418.04|0
1641911350000|2022-01-11 14:29:10|419.89|418.29|419.89|418.29|419.89|418.29|419.89|418.29|0
1641911360000|2022-01-11 14:29:20|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1641911370000|2022-01-11 14:29:30|420.62|419.02|420.87|419.27|420.87|419.27|420.38|418.78|0
1641911380000|2022-01-11 14:29:40|421.11|419.51|421.36|419.76|421.36|419.76|421.11|419.51|0
1641911390000|2022-01-11 14:29:50|421.11|419.51|420.38|418.78|421.11|419.51|420.38|418.78|0
1641911400000|2022-01-11 14:30:00|420.62|419.02|421.11|419.51|421.36|419.76|420.62|419.02|0
1641911410000|2022-01-11 14:30:10|421.36|419.76|419.64|418.04|421.36|419.76|419.15|417.55|0
1641911420000|2022-01-11 14:30:20|418.91|417.31|418.42|416.82|418.91|417.31|417.68|416.08|0
1641911430000|2022-01-11 14:30:30|419.64|418.04|418.17|416.57|419.64|418.04|418.17|416.57|0
1641911440000|2022-01-11 14:30:40|418.42|416.82|418.17|416.57|418.42|416.82|417.93|416.33|0
1641911450000|2022-01-11 14:30:50|417.93|416.33|417.68|416.08|417.93|416.33|417.68|416.08|0
1641911460000|2022-01-11 14:31:00|417.2|415.6|415.24|413.64|417.2|415.6|415.24|413.64|0
1641911470000|2022-01-11 14:31:10|414.99|413.39|413.28|411.68|414.99|413.39|413.28|411.68|0
1641911480000|2022-01-11 14:31:20|412.79|411.19|412.55|410.95|413.04|411.44|412.06|410.46|0
1641911490000|2022-01-11 14:31:30|413.53|411.93|414.02|412.42|414.51|412.91|413.53|411.93|0
1641911500000|2022-01-11 14:31:40|414.75|413.15|413.53|411.93|414.75|413.15|413.53|411.93|0
1641911510000|2022-01-11 14:31:50|413.28|411.68|413.04|411.44|414.02|412.42|413.04|411.44|0
1641911520000|2022-01-11 14:32:00|412.31|410.71|413.28|411.68|413.28|411.68|411.82|410.22|0
1641911530000|2022-01-11 14:32:10|413.04|411.44|413.77|412.17|413.77|412.17|412.55|410.95|0
1641911540000|2022-01-11 14:32:20|413.53|411.93|414.75|413.15|414.75|413.15|413.04|411.44|0
1641911550000|2022-01-11 14:32:30|414.26|412.66|413.53|411.93|414.26|412.66|413.53|411.93|0
1641911560000|2022-01-11 14:32:40|413.28|411.68|412.79|411.19|413.28|411.68|412.55|410.95|0
1641911570000|2022-01-11 14:32:50|414.02|412.42|415.03|413.43|415.48|413.88|414.02|412.42|0
1641911580000|2022-01-11 14:33:00|414.3|412.7|413.57|411.97|414.3|412.7|413.32|411.72|0
1641911590000|2022-01-11 14:33:10|413.08|411.48|411.86|410.26|413.08|411.48|411.86|410.26|0
1641911600000|2022-01-11 14:33:20|412.35|410.75|413.08|411.48|413.08|411.48|411.86|410.26|0
1641911610000|2022-01-11 14:33:30|412.59|410.99|412.57|410.97|412.81|411.21|412.57|410.97|0
1641911620000|2022-01-11 14:33:40|411.59|409.99|411.7|410.1|411.91|410.31|411.59|409.99|0
1641911630000|2022-01-11 14:33:50|411.94|410.34|410.97|409.37|412.18|410.58|410.97|409.37|0
1641911640000|2022-01-11 14:34:00|410.48|408.88|409.75|408.15|410.97|409.37|409.75|408.15|0
1641911650000|2022-01-11 14:34:10|409.26|407.66|411.21|409.61|411.21|409.61|409.26|407.66|0
1641911660000|2022-01-11 14:34:20|410.24|408.64|410.72|409.12|410.72|409.12|409.51|407.91|0
1641911670000|2022-01-11 14:34:30|410.97|409.37|409.75|408.15|410.97|409.37|409.75|408.15|0
1641911680000|2022-01-11 14:34:40|409.51|407.91|407.32|405.72|409.51|407.91|407.32|405.72|0
1641911690000|2022-01-11 14:34:50|407.8|406.2|408.29|406.69|408.29|406.69|407.8|406.2|0
1641911700000|2022-01-11 14:35:00|408.53|406.93|406.83|405.23|408.53|406.93|406.83|405.23|0
1641911710000|2022-01-11 14:35:10|407.32|405.72|407.56|405.96|407.56|405.96|407.07|405.47|0
1641911720000|2022-01-11 14:35:20|408.78|407.18|409.75|408.15|409.99|408.39|408.78|407.18|0
1641911730000|2022-01-11 14:35:30|409.51|407.91|408.29|406.69|409.51|407.91|408.29|406.69|0
1641911740000|2022-01-11 14:35:40|407.56|405.96|408.29|406.69|408.29|406.69|407.56|405.96|0
1641911750000|2022-01-11 14:35:50|410.23|408.63|409.75|408.15|410.72|409.12|409.75|408.15|0
1641911760000|2022-01-11 14:36:00|409.26|407.66|411.7|410.1|411.7|410.1|409.26|407.66|0
1641911770000|2022-01-11 14:36:10|411.94|410.34|413.4|411.8|413.4|411.8|411.94|410.34|0
1641911780000|2022-01-11 14:36:20|410.96|409.36|410.96|409.36|410.96|409.36|409.75|408.15|0
1641911790000|2022-01-11 14:36:30|411.21|409.61|411.45|409.85|411.45|409.85|410.72|409.12|0
1641911800000|2022-01-11 14:36:40|412.43|410.83|412.67|411.07|412.91|411.31|412.18|410.58|0
1641911810000|2022-01-11 14:36:50|413.4|411.8|412.91|411.31|413.4|411.8|412.18|410.58|0
1641911820000|2022-01-11 14:37:00|413.89|412.29|413.4|411.8|413.89|412.29|413.4|411.8|0
1641911830000|2022-01-11 14:37:10|413.16|411.56|411.94|410.34|413.16|411.56|411.94|410.34|0
1641911840000|2022-01-11 14:37:20|411.45|409.85|410.35|408.75|411.45|409.85|410.35|408.75|0
1641911850000|2022-01-11 14:37:30|410.48|408.88|410.48|408.88|411.21|409.61|410.48|408.88|0
1641911860000|2022-01-11 14:37:40|410.72|409.12|410.96|409.36|411.21|409.61|410.72|409.12|0
1641911870000|2022-01-11 14:37:50|409.5|407.9|410.23|408.63|410.23|408.63|409.5|407.9|0
1641911880000|2022-01-11 14:38:00|409.26|407.66|410.48|408.88|410.72|409.12|409.26|407.66|0
1641911890000|2022-01-11 14:38:10|409.99|408.39|410.48|408.88|410.48|408.88|409.99|408.39|0
1641911900000|2022-01-11 14:38:20|411.21|409.61|409.02|407.42|411.21|409.61|409.02|407.42|0
1641911910000|2022-01-11 14:38:30|407.56|405.96|407.56|405.96|407.8|406.2|407.07|405.47|0
1641911920000|2022-01-11 14:38:40|407.07|405.47|408.04|406.44|408.04|406.44|407.07|405.47|0
1641911930000|2022-01-11 14:38:50|407.31|405.71|406.83|405.23|407.8|406.2|406.83|405.23|0
1641911940000|2022-01-11 14:39:00|406.59|404.99|407.07|405.47|407.07|405.47|406.59|404.99|0
1641911950000|2022-01-11 14:39:10|407.8|406.2|408.04|406.44|408.04|406.44|407.56|405.96|0
1641911960000|2022-01-11 14:39:20|408.29|406.69|408.29|406.69|408.65|407.05|408.29|406.69|0
1641911970000|2022-01-11 14:39:30|407.07|405.47|406.83|405.23|407.07|405.47|406.83|405.23|0
1641911980000|2022-01-11 14:39:40|406.58|404.98|406.83|405.23|407.07|405.47|406.58|404.98|0
1641911990000|2022-01-11 14:39:50|406.58|404.98|406.83|405.23|406.83|405.23|406.58|404.98|0
1641912000000|2022-01-11 14:40:00|407.07|405.47|405.13|403.53|407.07|405.47|404.88|403.28|0
1641912010000|2022-01-11 14:40:10|404.64|403.04|404.15|402.55|404.64|403.04|404.15|402.55|0
1641912020000|2022-01-11 14:40:20|403.79|402.19|404.15|402.55|404.4|402.8|403.79|402.19|0
1641912030000|2022-01-11 14:40:30|403.67|402.07|403.18|401.58|403.91|402.31|403.18|401.58|0
1641912040000|2022-01-11 14:40:40|402.21|400.61|402.83|401.23|402.83|401.23|402.1|400.5|0
1641912050000|2022-01-11 14:40:50|402.06|400.46|401.09|399.49|402.3|400.7|401.09|399.49|0
1641912060000|2022-01-11 14:41:00|401.33|399.73|402.7|401.1|403.19|401.59|401.33|399.73|0
1641912070000|2022-01-11 14:41:10|402.46|400.86|402.46|400.86|402.7|401.1|402.22|400.62|0
1641912080000|2022-01-11 14:41:20|402.22|400.62|399.31|397.71|402.22|400.62|399.31|397.71|0
1641912090000|2022-01-11 14:41:30|399.8|398.2|400.04|398.44|400.28|398.68|399.56|397.96|0
1641912100000|2022-01-11 14:41:40|398.83|397.23|399.55|397.95|400.04|398.44|398.83|397.23|0
1641912110000|2022-01-11 14:41:50|397.86|396.26|397.86|396.26|398.1|396.5|397.38|395.78|0
1641912120000|2022-01-11 14:42:00|398.1|396.5|398.83|397.23|398.83|397.23|398.1|396.5|0
1641912130000|2022-01-11 14:42:10|398.34|396.74|399.31|397.71|399.31|397.71|398.34|396.74|0
1641912140000|2022-01-11 14:42:20|400.04|398.44|400.28|398.68|400.28|398.68|399.8|398.2|0
1641912150000|2022-01-11 14:42:30|400.52|398.92|400.76|399.16|400.76|399.16|400.28|398.68|0
1641912160000|2022-01-11 14:42:40|400.28|398.68|401.01|399.41|401.25|399.65|400.28|398.68|0
1641912170000|2022-01-11 14:42:50|400.76|399.16|399.07|397.47|400.76|399.16|399.07|397.47|0
1641912180000|2022-01-11 14:43:00|398.83|397.23|398.59|396.99|398.83|397.23|398.1|396.5|0
1641912190000|2022-01-11 14:43:10|398.34|396.74|398.83|397.23|398.83|397.23|398.34|396.74|0
1641912200000|2022-01-11 14:43:20|398.34|396.74|395.93|394.33|398.34|396.74|395.93|394.33|0
1641912210000|2022-01-11 14:43:30|396.65|395.05|395.68|394.08|396.89|395.29|395.68|394.08|0
1641912220000|2022-01-11 14:43:40|395.93|394.33|393.51|391.91|395.93|394.33|393.51|391.91|0
1641912230000|2022-01-11 14:43:50|392.3|390.7|393.99|392.39|394.23|392.63|392.3|390.7|0
1641912240000|2022-01-11 14:44:00|395.2|393.6|396.17|394.57|396.17|394.57|394.96|393.36|0
1641912250000|2022-01-11 14:44:10|395.2|393.6|395.93|394.33|395.93|394.33|395.2|393.6|0
1641912260000|2022-01-11 14:44:20|396.65|395.05|396.89|395.29|397.38|395.78|396.65|395.05|0
1641912270000|2022-01-11 14:44:30|396.41|394.81|395.2|393.6|396.89|395.29|395.2|393.6|0
1641912280000|2022-01-11 14:44:40|394.96|393.36|396.65|395.05|396.65|395.05|394.72|393.12|0
1641912290000|2022-01-11 14:44:50|397.62|396.02|398.83|397.23|399.55|397.95|397.62|396.02|0
1641912300000|2022-01-11 14:45:00|398.59|396.99|397.62|396.02|398.59|396.99|396.41|394.81|0
1641912310000|2022-01-11 14:45:10|396.41|394.81|395.92|394.32|396.65|395.05|395.92|394.32|0
1641912320000|2022-01-11 14:45:20|396.65|395.05|395.2|393.6|396.65|395.05|395.2|393.6|0
1641912330000|2022-01-11 14:45:30|396.17|394.57|394.72|393.12|396.17|394.57|394.72|393.12|0
1641912340000|2022-01-11 14:45:40|395.2|393.6|394.96|393.36|395.44|393.84|394.96|393.36|0
1641912350000|2022-01-11 14:45:50|394.47|392.87|395.68|394.08|395.68|394.08|394.23|392.63|0
1641912360000|2022-01-11 14:46:00|396.65|395.05|397.62|396.02|397.62|396.02|396.65|395.05|0
1641912370000|2022-01-11 14:46:10|397.73|396.13|397.86|396.26|397.86|396.26|397.73|396.13|0
1641912380000|2022-01-11 14:46:20|398.34|396.74|399.55|397.95|399.55|397.95|398.34|396.74|0
1641912390000|2022-01-11 14:46:30|399.07|397.47|398.34|396.74|399.55|397.95|398.34|396.74|0
1641912400000|2022-01-11 14:46:40|399.07|397.47|399.07|397.47|399.07|397.47|398.1|396.5|0
1641912410000|2022-01-11 14:46:50|399.31|397.71|398.83|397.23|399.31|397.71|398.83|397.23|0
1641912420000|2022-01-11 14:47:00|399.07|397.47|400.04|398.44|400.28|398.68|399.07|397.47|0
1641912430000|2022-01-11 14:47:10|399.79|398.19|398.46|396.86|400.04|398.44|398.46|396.86|0
1641912440000|2022-01-11 14:47:20|398.34|396.74|399.43|397.83|399.55|397.95|398.34|396.74|0
1641912450000|2022-01-11 14:47:30|399.79|398.19|399.07|397.47|400.52|398.92|399.07|397.47|0
1641912460000|2022-01-11 14:47:40|398.83|397.23|397.86|396.26|398.83|397.23|397.86|396.26|0
1641912470000|2022-01-11 14:47:50|398.34|396.74|398.83|397.23|399.07|397.47|398.34|396.74|0
1641912480000|2022-01-11 14:48:00|397.86|396.26|396.17|394.57|397.86|396.26|396.17|394.57|0
1641912490000|2022-01-11 14:48:10|396.41|394.81|394.47|392.87|396.89|395.29|394.47|392.87|0
1641912500000|2022-01-11 14:48:20|395.07|393.47|394.47|392.87|395.07|393.47|394.23|392.63|0
1641912510000|2022-01-11 14:48:30|394.23|392.63|395.2|393.6|395.2|393.6|394.23|392.63|0
1641912520000|2022-01-11 14:48:40|395.92|394.32|393.51|391.91|395.92|394.32|393.51|391.91|0
1641912530000|2022-01-11 14:48:50|393.75|392.15|392.78|391.18|393.99|392.39|392.78|391.18|0
1641912540000|2022-01-11 14:49:00|392.54|390.94|393.75|392.15|393.75|392.15|392.54|390.94|0
1641912550000|2022-01-11 14:49:10|394.23|392.63|395.2|393.6|395.2|393.6|394.23|392.63|0
1641912560000|2022-01-11 14:49:20|395.92|394.32|395.44|393.84|395.92|394.32|394.71|393.11|0
1641912570000|2022-01-11 14:49:30|396.16|394.56|394.71|393.11|396.16|394.56|394.47|392.87|0
1641912580000|2022-01-11 14:49:40|394.23|392.63|395.92|394.32|395.92|394.32|394.23|392.63|0
1641912590000|2022-01-11 14:49:50|395.8|394.2|395.92|394.32|396.16|394.56|395.8|394.2|0
1641912600000|2022-01-11 14:50:00|394.71|393.11|394.23|392.63|394.71|393.11|392.54|390.94|0
1641912610000|2022-01-11 14:50:10|394.71|393.11|394.23|392.63|394.96|393.36|394.23|392.63|0
1641912620000|2022-01-11 14:50:20|394.71|393.11|397.13|395.53|397.13|395.53|394.71|393.11|0
1641912630000|2022-01-11 14:50:30|397.37|395.77|396.41|394.81|397.37|395.77|396.41|394.81|0
1641912640000|2022-01-11 14:50:40|396.89|395.29|396.65|395.05|396.89|395.29|396.41|394.81|0
1641912650000|2022-01-11 14:50:50|397.61|396.01|398.58|396.98|398.58|396.98|397.61|396.01|0
1641912660000|2022-01-11 14:51:00|398.34|396.74|399.79|398.19|400.52|398.92|398.34|396.74|0
1641912670000|2022-01-11 14:51:10|400.28|398.68|399.79|398.19|400.28|398.68|399.79|398.19|0
1641912680000|2022-01-11 14:51:20|400.03|398.43|400.28|398.68|401|399.4|400.03|398.43|0
1641912690000|2022-01-11 14:51:30|399.79|398.19|401.49|399.89|401.49|399.89|399.79|398.19|0
1641912700000|2022-01-11 14:51:40|402.21|400.61|403.18|401.58|403.18|401.58|402.21|400.61|0
1641912710000|2022-01-11 14:51:50|404.39|402.79|405.96|404.36|406.33|404.73|404.39|402.79|0
1641912720000|2022-01-11 14:52:00|406.58|404.98|405.61|404.01|406.58|404.98|405.61|404.01|0
1641912730000|2022-01-11 14:52:10|404.88|403.28|404.15|402.55|405.12|403.52|404.15|402.55|0
1641912740000|2022-01-11 14:52:20|403.42|401.82|405.85|404.25|405.85|404.25|403.42|401.82|0
1641912750000|2022-01-11 14:52:30|405.36|403.76|405.36|403.76|405.36|403.76|405.12|403.52|0
1641912760000|2022-01-11 14:52:40|404.99|403.39|405.61|404.01|405.61|404.01|404.99|403.39|0
1641912770000|2022-01-11 14:52:50|404.88|403.28|405.12|403.52|405.61|404.01|404.88|403.28|0
1641912780000|2022-01-11 14:53:00|403.67|402.07|403.42|401.82|403.67|402.07|403.18|401.58|0
1641912790000|2022-01-11 14:53:10|404.15|402.55|402.45|400.85|404.15|402.55|402.45|400.85|0
1641912800000|2022-01-11 14:53:20|402.94|401.34|401.97|400.37|403.18|401.58|401.97|400.37|0
1641912810000|2022-01-11 14:53:30|401.49|399.89|402.7|401.1|402.7|401.1|401.49|399.89|0
1641912820000|2022-01-11 14:53:40|403.18|401.58|403.42|401.82|403.42|401.82|402.94|401.34|0
1641912830000|2022-01-11 14:53:50|402.94|401.34|403.18|401.58|403.18|401.58|402.7|401.1|0
1641912840000|2022-01-11 14:54:00|403.42|401.82|401.73|400.13|403.42|401.82|401.73|400.13|0
1641912850000|2022-01-11 14:54:10|401.97|400.37|403.18|401.58|403.3|401.7|401.97|400.37|0
1641912860000|2022-01-11 14:54:20|402.94|401.34|402.21|400.61|402.94|401.34|402.21|400.61|0
1641912870000|2022-01-11 14:54:30|402.7|401.1|401.97|400.37|402.7|401.1|401.73|400.13|0
1641912880000|2022-01-11 14:54:40|401.73|400.13|399.79|398.19|401.73|400.13|399.79|398.19|0
1641912890000|2022-01-11 14:54:50|397.85|396.25|396.4|394.8|397.85|396.25|395.92|394.32|0
1641912900000|2022-01-11 14:55:00|395.68|394.08|393.99|392.39|395.68|394.08|393.99|392.39|0
1641912910000|2022-01-11 14:55:10|392.54|390.94|393.02|391.42|393.02|391.42|392.54|390.94|0
1641912920000|2022-01-11 14:55:20|393.99|392.39|390.85|389.25|394.23|392.63|390.85|389.25|0
1641912930000|2022-01-11 14:55:30|390.36|388.76|391.81|390.21|391.81|390.21|390.36|388.76|0
1641912940000|2022-01-11 14:55:40|391.57|389.97|391.81|390.21|391.81|390.21|391.33|389.73|0
1641912950000|2022-01-11 14:55:50|392.3|390.7|392.3|390.7|392.3|390.7|392.3|390.7|0
1641912960000|2022-01-11 14:56:00|393.26|391.66|394.23|392.63|394.23|392.63|393.26|391.66|0
1641912970000|2022-01-11 14:56:10|394.47|392.87|393.26|391.66|394.47|392.87|393.14|391.54|0
1641912980000|2022-01-11 14:56:20|393.99|392.39|393.5|391.9|393.99|392.39|392.78|391.18|0
1641912990000|2022-01-11 14:56:30|393.74|392.14|392.29|390.69|393.74|392.14|392.29|390.69|0
1641913000000|2022-01-11 14:56:40|393.26|391.66|395.19|393.59|395.19|393.59|393.26|391.66|0
1641913010000|2022-01-11 14:56:50|394.71|393.11|396.64|395.04|396.64|395.04|394.71|393.11|0
1641913020000|2022-01-11 14:57:00|397.13|395.53|396.64|395.04|398.58|396.98|396.64|395.04|0
1641913030000|2022-01-11 14:57:10|397.13|395.53|400.27|398.67|400.27|398.67|397.13|395.53|0
1641913040000|2022-01-11 14:57:20|400.03|398.43|400.03|398.43|400.27|398.67|400.03|398.43|0
1641913050000|2022-01-11 14:57:30|400.51|398.91|398.58|396.98|400.51|398.91|398.58|396.98|0
1641913060000|2022-01-11 14:57:40|398.82|397.22|398.58|396.98|399.06|397.46|398.58|396.98|0
1641913070000|2022-01-11 14:57:50|397.61|396.01|396.64|395.04|397.85|396.25|396.64|395.04|0
1641913080000|2022-01-11 14:58:00|394.71|393.11|396.64|395.04|397.13|395.53|394.71|393.11|0
1641913090000|2022-01-11 14:58:10|396.88|395.28|396.4|394.8|397.37|395.77|396.4|394.8|0
1641913100000|2022-01-11 14:58:20|396.88|395.28|396.4|394.8|397.37|395.77|396.4|394.8|0
1641913110000|2022-01-11 14:58:30|397.85|396.25|398.09|396.49|398.09|396.49|397.61|396.01|0
1641913120000|2022-01-11 14:58:40|397.85|396.25|398.09|396.49|398.09|396.49|397.85|396.25|0
1641913130000|2022-01-11 14:58:50|398.34|396.74|398.09|396.49|398.34|396.74|397.61|396.01|0
1641913140000|2022-01-11 14:59:00|398.34|396.74|398.34|396.74|398.82|397.22|398.34|396.74|0
1641913150000|2022-01-11 14:59:10|397.85|396.25|397.85|396.25|398.34|396.74|397.85|396.25|0
1641913160000|2022-01-11 14:59:20|398.58|396.98|398.09|396.49|398.82|397.22|398.09|396.49|0
1641913170000|2022-01-11 14:59:30|397|395.4|397.61|396.01|397.61|396.01|397|395.4|0
1641913180000|2022-01-11 14:59:40|397.13|395.53|397.13|395.53|397.61|396.01|397.13|395.53|0
1641913190000|2022-01-11 14:59:50|396.4|394.8|397.37|395.77|397.37|395.77|396.4|394.8|0
1641913200000|2022-01-11 15:00:00|397.85|396.25|396.16|394.56|397.85|396.25|396.16|394.56|0
1641913210000|2022-01-11 15:00:10|395.67|394.07|396.16|394.56|397.13|395.53|395.67|394.07|0
1641913220000|2022-01-11 15:00:20|396.88|395.28|399.3|397.7|399.3|397.7|396.88|395.28|0
1641913230000|2022-01-11 15:00:30|399.79|398.19|399.54|397.94|399.79|398.19|399.3|397.7|0
1641913240000|2022-01-11 15:00:40|401.48|399.88|404.15|402.55|404.15|402.55|401.48|399.88|0
1641913250000|2022-01-11 15:00:50|404.87|403.27|404.87|403.27|405.36|403.76|404.87|403.27|0
1641913260000|2022-01-11 15:01:00|405.6|404|403.9|402.3|405.6|404|403.9|402.3|0
1641913270000|2022-01-11 15:01:10|404.15|402.55|403.66|402.06|404.15|402.55|403.18|401.58|0
1641913280000|2022-01-11 15:01:20|403.42|401.82|401.72|400.12|403.42|401.82|401.72|400.12|0
1641913290000|2022-01-11 15:01:30|402.08|400.48|401.97|400.37|403.18|401.58|401.97|400.37|0
1641913300000|2022-01-11 15:01:40|402.45|400.85|402.93|401.33|402.93|401.33|402.08|400.48|0
1641913310000|2022-01-11 15:01:50|402.69|401.09|403.9|402.3|404.15|402.55|402.69|401.09|0
1641913320000|2022-01-11 15:02:00|402.93|401.33|402.45|400.85|402.93|401.33|402.45|400.85|0
1641913330000|2022-01-11 15:02:10|402.69|401.09|402.45|400.85|402.69|401.09|401.48|399.88|0
1641913340000|2022-01-11 15:02:20|402.93|401.33|403.42|401.82|403.42|401.82|402.93|401.33|0
1641913350000|2022-01-11 15:02:30|402.93|401.33|402.45|400.85|402.93|401.33|402.21|400.61|0
1641913360000|2022-01-11 15:02:40|401.96|400.36|399.79|398.19|402.45|400.85|399.79|398.19|0
1641913370000|2022-01-11 15:02:50|400.03|398.43|401|399.4|401|399.4|400.03|398.43|0
1641913380000|2022-01-11 15:03:00|400.75|399.15|401.72|400.12|401.72|400.12|399.78|398.18|0
1641913390000|2022-01-11 15:03:10|402.45|400.85|404.63|403.03|404.63|403.03|402.21|400.61|0
1641913400000|2022-01-11 15:03:20|403.9|402.3|402.93|401.33|403.9|402.3|402.93|401.33|0
1641913410000|2022-01-11 15:03:30|402.21|400.61|403.42|401.82|403.42|401.82|401.96|400.36|0
1641913420000|2022-01-11 15:03:40|402.93|401.33|403.66|402.06|403.66|402.06|402.93|401.33|0
1641913430000|2022-01-11 15:03:50|403.9|402.3|404.14|402.54|404.14|402.54|403.9|402.3|0
1641913440000|2022-01-11 15:04:00|404.87|403.27|405.6|404|406.08|404.48|404.87|403.27|0
1641913450000|2022-01-11 15:04:10|406.33|404.73|407.3|405.7|407.3|405.7|406.33|404.73|0
1641913460000|2022-01-11 15:04:20|408.03|406.43|408.75|407.15|408.75|407.15|407.78|406.18|0
1641913470000|2022-01-11 15:04:30|409.24|407.64|409.97|408.37|409.97|408.37|409|407.4|0
1641913480000|2022-01-11 15:04:40|410.21|408.61|410.45|408.85|410.45|408.85|410.21|408.61|0
1641913490000|2022-01-11 15:04:50|410.21|408.61|410.21|408.61|410.21|408.61|409.24|407.64|0
1641913500000|2022-01-11 15:05:00|409.97|408.37|411.67|410.07|411.67|410.07|409.97|408.37|0
1641913510000|2022-01-11 15:05:10|412.64|411.04|412.4|410.8|412.88|411.28|412.4|410.8|0
1641913520000|2022-01-11 15:05:20|412.64|411.04|413.13|411.53|413.13|411.53|411.91|410.31|0
1641913530000|2022-01-11 15:05:30|413|411.4|412.88|411.28|413.61|412.01|412.88|411.28|0
1641913540000|2022-01-11 15:05:40|413.37|411.77|413.48|411.88|413.97|412.37|413.37|411.77|0
1641913550000|2022-01-11 15:05:50|413.97|412.37|413.09|411.49|414.21|412.61|413.09|411.49|0
1641913560000|2022-01-11 15:06:00|413.82|412.22|412.46|410.86|413.82|412.22|411.97|410.37|0
1641913570000|2022-01-11 15:06:10|411.97|410.37|412.94|411.34|412.94|411.34|411.84|410.24|0
1641913580000|2022-01-11 15:06:20|412.7|411.1|412.21|410.61|412.7|411.1|412.21|410.61|0
1641913590000|2022-01-11 15:06:30|412.46|410.86|412.94|411.34|412.94|411.34|412.46|410.86|0
1641913600000|2022-01-11 15:06:40|412.7|411.1|413.92|412.32|413.92|412.32|412.46|410.86|0
1641913610000|2022-01-11 15:06:50|412.82|411.22|413.06|411.46|413.06|411.46|412.21|410.61|0
1641913620000|2022-01-11 15:07:00|413.19|411.59|412.7|411.1|413.19|411.59|411.24|409.64|0
1641913630000|2022-01-11 15:07:10|412.46|410.86|412.7|411.1|412.7|411.1|412.21|410.61|0
1641913640000|2022-01-11 15:07:20|411.73|410.13|412.46|410.86|412.46|410.86|411.73|410.13|0
1641913650000|2022-01-11 15:07:30|412.82|411.22|411.97|410.37|412.82|411.22|411.97|410.37|0
1641913660000|2022-01-11 15:07:40|412.57|410.97|412.46|410.86|412.94|411.34|412.46|410.86|0
1641913670000|2022-01-11 15:07:50|412.21|410.61|412.21|410.61|412.21|410.61|411|409.4|0
1641913680000|2022-01-11 15:08:00|412.46|410.86|411.73|410.13|412.46|410.86|411.48|409.88|0
1641913690000|2022-01-11 15:08:10|411|409.4|410.02|408.42|411|409.4|410.02|408.42|0
1641913700000|2022-01-11 15:08:20|410.27|408.67|409.78|408.18|410.27|408.67|409.54|407.94|0
1641913710000|2022-01-11 15:08:30|409.29|407.69|408.08|406.48|409.29|407.69|408.08|406.48|0
1641913720000|2022-01-11 15:08:40|408.56|406.96|410.02|408.42|410.02|408.42|408.56|406.96|0
1641913730000|2022-01-11 15:08:50|410.27|408.67|410.51|408.91|410.51|408.91|409.78|408.18|0
1641913740000|2022-01-11 15:09:00|410.14|408.54|411|409.4|411.24|409.64|410.14|408.54|0
1641913750000|2022-01-11 15:09:10|411.24|409.64|411.97|410.37|411.97|410.37|411|409.4|0
1641913760000|2022-01-11 15:09:20|412.46|410.86|412.7|411.1|412.94|411.34|412.46|410.86|0
1641913770000|2022-01-11 15:09:30|412.46|410.86|409.54|407.94|412.46|410.86|409.54|407.94|0
1641913780000|2022-01-11 15:09:40|407.83|406.23|409.05|407.45|409.05|407.45|407.59|405.99|0
1641913790000|2022-01-11 15:09:50|409.78|408.18|408.32|406.72|409.78|408.18|408.32|406.72|0
1641913800000|2022-01-11 15:10:00|408.08|406.48|409.05|407.45|409.29|407.69|408.08|406.48|0
1641913810000|2022-01-11 15:10:10|408.81|407.21|408.81|407.21|409.05|407.45|408.56|406.96|0
1641913820000|2022-01-11 15:10:20|408.56|406.96|410.51|408.91|410.51|408.91|408.56|406.96|0
1641913830000|2022-01-11 15:10:30|410.27|408.67|409.54|407.94|410.27|408.67|409.54|407.94|0
1641913840000|2022-01-11 15:10:40|409.29|407.69|410.02|408.42|410.02|408.42|409.29|407.69|0
1641913850000|2022-01-11 15:10:50|410.27|408.67|408.08|406.48|410.27|408.67|408.08|406.48|0
1641913860000|2022-01-11 15:11:00|408.81|407.21|409.78|408.18|410.27|408.67|408.81|407.21|0
1641913870000|2022-01-11 15:11:10|410.02|408.42|411.48|409.88|411.48|409.88|410.02|408.42|0
1641913880000|2022-01-11 15:11:20|410.75|409.15|411|409.4|411.24|409.64|410.75|409.15|0
1641913890000|2022-01-11 15:11:30|410.75|409.15|411|409.4|411|409.4|410.75|409.15|0
1641913900000|2022-01-11 15:11:40|410.75|409.15|410.51|408.91|410.75|409.15|410.51|408.91|0
1641913910000|2022-01-11 15:11:50|410.27|408.67|410.02|408.42|410.27|408.67|410.02|408.42|0
1641913920000|2022-01-11 15:12:00|410.51|408.91|410.75|409.15|410.75|409.15|410.27|408.67|0
1641913930000|2022-01-11 15:12:10|410.51|408.91|412.21|410.61|412.21|410.61|410.51|408.91|0
1641913940000|2022-01-11 15:12:20|412.46|410.86|411.48|409.88|412.46|410.86|411.48|409.88|0
1641913950000|2022-01-11 15:12:30|411.72|410.12|412.7|411.1|412.7|411.1|411.48|409.88|0
1641913960000|2022-01-11 15:12:40|413.43|411.83|412.57|410.97|413.67|412.07|412.57|410.97|0
1641913970000|2022-01-11 15:12:50|412.7|411.1|413.43|411.83|413.43|411.83|412.45|410.85|0
1641913980000|2022-01-11 15:13:00|413.19|411.59|413.43|411.83|413.43|411.83|413.19|411.59|0
1641913990000|2022-01-11 15:13:10|413.92|412.32|410.99|409.39|413.92|412.32|410.99|409.39|0
1641914000000|2022-01-11 15:13:20|411.24|409.64|410.62|409.02|411.24|409.64|410.51|408.91|0
1641914010000|2022-01-11 15:13:30|410.75|409.15|410.51|408.91|411.24|409.64|410.51|408.91|0
1641914020000|2022-01-11 15:13:40|410.02|408.42|410.75|409.15|410.75|409.15|409.29|407.69|0
1641914030000|2022-01-11 15:13:50|410.51|408.91|410.02|408.42|410.51|408.91|409.78|408.18|0
1641914040000|2022-01-11 15:14:00|409.78|408.18|410.51|408.91|410.51|408.91|409.78|408.18|0
1641914050000|2022-01-11 15:14:10|410.26|408.66|410.14|408.54|410.51|408.91|410.02|408.42|0
1641914060000|2022-01-11 15:14:20|410.26|408.66|411.24|409.64|411.24|409.64|410.02|408.42|0
1641914070000|2022-01-11 15:14:30|411.48|409.88|410.26|408.66|411.48|409.88|410.02|408.42|0
1641914080000|2022-01-11 15:14:40|410.51|408.91|410.75|409.15|410.75|409.15|410.51|408.91|0
1641914090000|2022-01-11 15:14:50|410.02|408.42|408.07|406.47|410.75|409.15|408.07|406.47|0
1641914100000|2022-01-11 15:15:00|409.29|407.69|410.75|409.15|410.99|409.39|409.29|407.69|0
1641914110000|2022-01-11 15:15:10|409.53|407.93|408.32|406.72|409.53|407.93|408.32|406.72|0
1641914120000|2022-01-11 15:15:20|408.8|407.2|405.16|403.56|408.8|407.2|405.16|403.56|0
1641914130000|2022-01-11 15:15:30|405.4|403.8|404.92|403.32|405.4|403.8|404.92|403.32|0
1641914140000|2022-01-11 15:15:40|404.43|402.83|404.67|403.07|405.4|403.8|404.43|402.83|0
1641914150000|2022-01-11 15:15:50|404.43|402.83|405.89|404.29|405.89|404.29|404.43|402.83|0
1641914160000|2022-01-11 15:16:00|405.64|404.04|406.73|405.13|406.86|405.26|405.64|404.04|0
1641914170000|2022-01-11 15:16:10|406.86|405.26|406.37|404.77|406.86|405.26|406.13|404.53|0
1641914180000|2022-01-11 15:16:20|406.13|404.53|405.89|404.29|406.13|404.53|405.89|404.29|0
1641914190000|2022-01-11 15:16:30|405.4|403.8|403.94|402.34|405.4|403.8|403.94|402.34|0
1641914200000|2022-01-11 15:16:40|404.67|403.07|405.16|403.56|405.16|403.56|404.67|403.07|0
1641914210000|2022-01-11 15:16:50|404.67|403.07|404.67|403.07|404.91|403.31|404.43|402.83|0
1641914220000|2022-01-11 15:17:00|404.43|402.83|406.13|404.53|406.13|404.53|404.43|402.83|0
1641914230000|2022-01-11 15:17:10|405.16|403.56|406.13|404.53|406.13|404.53|405.16|403.56|0
1641914240000|2022-01-11 15:17:20|405.89|404.29|406.13|404.53|406.62|405.02|405.89|404.29|0
1641914250000|2022-01-11 15:17:30|406.37|404.77|406.37|404.77|406.62|405.02|406.37|404.77|0
1641914260000|2022-01-11 15:17:40|406.62|405.02|406.86|405.26|407.59|405.99|406.62|405.02|0
1641914270000|2022-01-11 15:17:50|407.34|405.74|409.29|407.69|409.53|407.93|407.34|405.74|0
1641914280000|2022-01-11 15:18:00|410.51|408.91|412.7|411.1|412.7|411.1|410.51|408.91|0
1641914290000|2022-01-11 15:18:10|412.21|410.61|412.94|411.34|412.94|411.34|411.84|410.24|0
1641914300000|2022-01-11 15:18:20|411.72|410.12|410.99|409.39|411.72|410.12|410.75|409.15|0
1641914310000|2022-01-11 15:18:30|410.51|408.91|409.53|407.93|410.51|408.91|409.53|407.93|0
1641914320000|2022-01-11 15:18:40|410.51|408.91|409.78|408.18|410.51|408.91|409.78|408.18|0
1641914330000|2022-01-11 15:18:50|410.02|408.42|410.75|409.15|411.24|409.64|410.02|408.42|0
1641914340000|2022-01-11 15:19:00|410.99|409.39|410.99|409.39|410.99|409.39|410.75|409.15|0
1641914350000|2022-01-11 15:19:10|411.97|410.37|409.78|408.18|411.97|410.37|409.78|408.18|0
1641914360000|2022-01-11 15:19:20|409.29|407.69|410.75|409.15|410.75|409.15|409.29|407.69|0
1641914370000|2022-01-11 15:19:30|410.99|409.39|411.96|410.36|411.96|410.36|410.99|409.39|0
1641914380000|2022-01-11 15:19:40|411.72|410.12|410.75|409.15|411.72|410.12|410.75|409.15|0
1641914390000|2022-01-11 15:19:50|410.99|409.39|411.48|409.88|411.48|409.88|410.99|409.39|0
1641914400000|2022-01-11 15:20:00|410.99|409.39|410.5|408.9|410.99|409.39|410.5|408.9|0
1641914410000|2022-01-11 15:20:10|410.75|409.15|411.96|410.36|411.96|410.36|410.75|409.15|0
1641914420000|2022-01-11 15:20:20|412.21|410.61|410.02|408.42|412.21|410.61|410.02|408.42|0
1641914430000|2022-01-11 15:20:30|410.5|408.9|410.26|408.66|410.75|409.15|410.26|408.66|0
1641914440000|2022-01-11 15:20:40|410.75|409.15|410.5|408.9|410.75|409.15|410.26|408.66|0
1641914450000|2022-01-11 15:20:50|410.26|408.66|409.53|407.93|410.26|408.66|409.53|407.93|0
1641914460000|2022-01-11 15:21:00|409.77|408.17|410.75|409.15|410.75|409.15|409.77|408.17|0
1641914470000|2022-01-11 15:21:10|411.23|409.63|412.21|410.61|412.21|410.61|411.23|409.63|0
1641914480000|2022-01-11 15:21:20|412.45|410.85|413.18|411.58|413.42|411.82|412.45|410.85|0
1641914490000|2022-01-11 15:21:30|413.42|411.82|411.23|409.63|413.42|411.82|411.23|409.63|0
1641914500000|2022-01-11 15:21:40|410.99|409.39|411.84|410.24|411.84|410.24|410.5|408.9|0
1641914510000|2022-01-11 15:21:50|412.21|410.61|412.45|410.85|412.45|410.85|411.96|410.36|0
1641914520000|2022-01-11 15:22:00|413.18|411.58|413.91|412.31|413.91|412.31|413.18|411.58|0
1641914530000|2022-01-11 15:22:10|411.48|409.88|411.48|409.88|411.72|410.12|411.48|409.88|0
1641914540000|2022-01-11 15:22:20|410.13|408.53|410.5|408.9|410.5|408.9|410.13|408.53|0
1641914550000|2022-01-11 15:22:30|410.99|409.39|411.72|410.12|411.72|410.12|410.99|409.39|0
1641914560000|2022-01-11 15:22:40|411.48|409.88|411.48|409.88|411.48|409.88|411.23|409.63|0
1641914570000|2022-01-11 15:22:50|411.23|409.63|411.23|409.63|411.23|409.63|410.75|409.15|0
1641914580000|2022-01-11 15:23:00|410.99|409.39|410.75|409.15|410.99|409.39|410.75|409.15|0
1641914590000|2022-01-11 15:23:10|411.48|409.88|408.8|407.2|411.48|409.88|408.8|407.2|0
1641914600000|2022-01-11 15:23:20|409.77|408.17|409.53|407.93|409.77|408.17|409.53|407.93|0
1641914610000|2022-01-11 15:23:30|410.02|408.42|410.75|409.15|410.75|409.15|410.02|408.42|0
1641914620000|2022-01-11 15:23:40|410.99|409.39|410.75|409.15|411.23|409.63|410.5|408.9|0
1641914630000|2022-01-11 15:23:50|410.99|409.39|410.26|408.66|410.99|409.39|410.26|408.66|0
1641914640000|2022-01-11 15:24:00|411.23|409.63|411.72|410.12|411.72|410.12|410.75|409.15|0
1641914650000|2022-01-11 15:24:10|410.99|409.39|411.23|409.63|411.23|409.63|410.5|408.9|0
1641914660000|2022-01-11 15:24:20|411.48|409.88|411.72|410.12|411.72|410.12|411.48|409.88|0
1641914670000|2022-01-11 15:24:30|411.23|409.63|411.23|409.63|411.48|409.88|411.23|409.63|0
1641914680000|2022-01-11 15:24:40|411.72|410.12|409.53|407.93|411.96|410.36|409.53|407.93|0
1641914690000|2022-01-11 15:24:50|408.8|407.2|407.58|405.98|408.8|407.2|407.58|405.98|0
1641914700000|2022-01-11 15:25:00|408.8|407.2|408.56|406.96|408.8|407.2|408.31|406.71|0
1641914710000|2022-01-11 15:25:10|409.53|407.93|408.8|407.2|409.53|407.93|408.56|406.96|0
1641914720000|2022-01-11 15:25:20|409.29|407.69|408.07|406.47|409.29|407.69|408.07|406.47|0
1641914730000|2022-01-11 15:25:30|408.31|406.71|405.88|404.28|408.31|406.71|405.88|404.28|0
1641914740000|2022-01-11 15:25:40|406.37|404.77|404.91|403.31|406.85|405.25|404.91|403.31|0
1641914750000|2022-01-11 15:25:50|405.88|404.28|405.88|404.28|405.88|404.28|405.64|404.04|0
1641914760000|2022-01-11 15:26:00|405.4|403.8|404.91|403.31|406.13|404.53|404.91|403.31|0
1641914770000|2022-01-11 15:26:10|405.15|403.55|405.4|403.8|405.64|404.04|405.15|403.55|0
1641914780000|2022-01-11 15:26:20|405.64|404.04|407.58|405.98|407.58|405.98|405.64|404.04|0
1641914790000|2022-01-11 15:26:30|407.83|406.23|407.83|406.23|408.31|406.71|407.83|406.23|0
1641914800000|2022-01-11 15:26:40|408.56|406.96|408.56|406.96|408.56|406.96|408.31|406.71|0
1641914810000|2022-01-11 15:26:50|408.31|406.71|408.56|406.96|408.56|406.96|408.31|406.71|0
1641914820000|2022-01-11 15:27:00|407.58|405.98|409.28|407.68|409.28|407.68|407.58|405.98|0
1641914830000|2022-01-11 15:27:10|410.5|408.9|411.96|410.36|411.96|410.36|410.5|408.9|0
1641914840000|2022-01-11 15:27:20|411.72|410.12|411.23|409.63|411.72|410.12|410.99|409.39|0
1641914850000|2022-01-11 15:27:30|410.99|409.39|411.47|409.87|411.47|409.87|410.26|408.66|0
1641914860000|2022-01-11 15:27:40|411.72|410.12|412.2|410.6|412.2|410.6|411.72|410.12|0
1641914870000|2022-01-11 15:27:50|411.96|410.36|411.47|409.87|411.96|410.36|411.23|409.63|0
1641914880000|2022-01-11 15:28:00|410.99|409.39|410.74|409.14|411.23|409.63|410.5|408.9|0
1641914890000|2022-01-11 15:28:10|411.72|410.12|411.23|409.63|411.72|410.12|411.23|409.63|0
1641914900000|2022-01-11 15:28:20|411.72|410.12|411.72|410.12|411.72|410.12|411.47|409.87|0
1641914910000|2022-01-11 15:28:30|410.99|409.39|410.26|408.66|410.99|409.39|410.26|408.66|0
1641914920000|2022-01-11 15:28:40|410.99|409.39|410.5|408.9|410.99|409.39|410.01|408.41|0
1641914930000|2022-01-11 15:28:50|410.37|408.77|411.23|409.63|411.23|409.63|410.37|408.77|0
1641914940000|2022-01-11 15:29:00|410.99|409.39|410.74|409.14|411.23|409.63|410.74|409.14|0
1641914950000|2022-01-11 15:29:10|410.99|409.39|410.99|409.39|412.2|410.6|410.99|409.39|0
1641914960000|2022-01-11 15:29:20|410.74|409.14|409.77|408.17|410.74|409.14|409.77|408.17|0
1641914970000|2022-01-11 15:29:30|409.28|407.68|410.01|408.41|410.01|408.41|409.28|407.68|0
1641914980000|2022-01-11 15:29:40|409.77|408.17|408.07|406.47|409.77|408.17|408.07|406.47|0
1641914990000|2022-01-11 15:29:50|407.82|406.22|409.53|407.93|409.53|407.93|407.82|406.22|0
1641915000000|2022-01-11 15:30:00|409.77|408.17|409.04|407.44|409.77|408.17|409.04|407.44|0
1641915010000|2022-01-11 15:30:10|408.8|407.2|410.26|408.66|410.26|408.66|408.8|407.2|0
1641915020000|2022-01-11 15:30:20|410.5|408.9|410.99|409.39|410.99|409.39|410.5|408.9|0
1641915030000|2022-01-11 15:30:30|411.47|409.87|413.42|411.82|413.42|411.82|411.47|409.87|0
1641915040000|2022-01-11 15:30:40|413.18|411.58|415.86|414.26|415.86|414.26|413.18|411.58|0
1641915050000|2022-01-11 15:30:50|416.83|415.23|416.83|415.23|418.05|416.45|416.83|415.23|0
1641915060000|2022-01-11 15:31:00|415.61|414.01|410.01|408.41|415.61|414.01|410.01|408.41|0
1641915070000|2022-01-11 15:31:10|410.5|408.9|410.99|409.39|411.23|409.63|410.5|408.9|0
1641915080000|2022-01-11 15:31:20|409.53|407.93|407.34|405.74|409.53|407.93|407.34|405.74|0
1641915090000|2022-01-11 15:31:30|405.88|404.28|407.09|405.49|407.09|405.49|405.51|403.91|0
1641915100000|2022-01-11 15:31:40|406.12|404.52|405.39|403.79|406.12|404.52|405.15|403.55|0
1641915110000|2022-01-11 15:31:50|405.27|403.67|403.94|402.34|405.27|403.67|403.94|402.34|0
1641915120000|2022-01-11 15:32:00|404.66|403.06|404.91|403.31|404.91|403.31|403.94|402.34|0
1641915130000|2022-01-11 15:32:10|405.88|404.28|407.09|405.49|407.09|405.49|405.88|404.28|0
1641915140000|2022-01-11 15:32:20|406.85|405.25|407.09|405.49|408.07|406.47|406.85|405.25|0
1641915150000|2022-01-11 15:32:30|405.15|403.55|406.61|405.01|406.61|405.01|405.15|403.55|0
1641915160000|2022-01-11 15:32:40|406.36|404.76|406.36|404.76|406.61|405.01|405.88|404.28|0
1641915170000|2022-01-11 15:32:50|406.61|405.01|407.09|405.49|407.09|405.49|406.61|405.01|0
1641915180000|2022-01-11 15:33:00|407.21|405.61|407.34|405.74|407.34|405.74|406.85|405.25|0
1641915190000|2022-01-11 15:33:10|408.31|406.71|408.07|406.47|408.31|406.71|407.82|406.22|0
1641915200000|2022-01-11 15:33:20|409.28|407.68|408.8|407.2|409.28|407.68|408.8|407.2|0
1641915210000|2022-01-11 15:33:30|409.28|407.68|408.8|407.2|409.28|407.68|408.8|407.2|0
1641915220000|2022-01-11 15:33:40|409.28|407.68|408.31|406.71|409.77|408.17|408.31|406.71|0
1641915230000|2022-01-11 15:33:50|408.8|407.2|408.55|406.95|408.8|407.2|408.55|406.95|0
1641915240000|2022-01-11 15:34:00|408.31|406.71|407.34|405.74|408.31|406.71|406.85|405.25|0
1641915250000|2022-01-11 15:34:10|406.85|405.25|405.39|403.79|406.85|405.25|405.39|403.79|0
1641915260000|2022-01-11 15:34:20|405.63|404.03|404.66|403.06|405.63|404.03|404.66|403.06|0
1641915270000|2022-01-11 15:34:30|405.15|403.55|405.15|403.55|405.15|403.55|405.15|403.55|0
1641915280000|2022-01-11 15:34:40|404.42|402.82|402.24|400.64|404.42|402.82|402.24|400.64|0
1641915290000|2022-01-11 15:34:50|402.72|401.12|402.23|400.63|402.72|401.12|401.99|400.39|0
1641915300000|2022-01-11 15:35:00|401.99|400.39|400.78|399.18|402.96|401.36|400.78|399.18|0
1641915310000|2022-01-11 15:35:10|401.75|400.15|402.23|400.63|402.23|400.63|401.75|400.15|0
1641915320000|2022-01-11 15:35:20|402.48|400.88|401.51|399.91|402.48|400.88|401.02|399.42|0
1641915330000|2022-01-11 15:35:30|401.26|399.66|401.26|399.66|401.26|399.66|400.78|399.18|0
1641915340000|2022-01-11 15:35:40|401.75|400.15|401.51|399.91|402.23|400.63|401.51|399.91|0
1641915350000|2022-01-11 15:35:50|402.23|400.63|402.96|401.36|402.96|401.36|402.23|400.63|0
1641915360000|2022-01-11 15:36:00|403.08|401.48|403.21|401.61|403.21|401.61|401.99|400.39|0
1641915370000|2022-01-11 15:36:10|403.69|402.09|404.42|402.82|405.39|403.79|403.69|402.09|0
1641915380000|2022-01-11 15:36:20|403.93|402.33|404.42|402.82|404.42|402.82|403.69|402.09|0
1641915390000|2022-01-11 15:36:30|404.91|403.31|404.9|403.3|404.91|403.31|404.42|402.82|0
1641915400000|2022-01-11 15:36:40|404.18|402.58|403.69|402.09|404.66|403.06|403.69|402.09|0
1641915410000|2022-01-11 15:36:50|403.2|401.6|403.2|401.6|403.2|401.6|403.2|401.6|0
1641915420000|2022-01-11 15:37:00|402.96|401.36|403.69|402.09|403.69|402.09|402.96|401.36|0
1641915430000|2022-01-11 15:37:10|403.45|401.85|402.23|400.63|403.45|401.85|402.23|400.63|0
1641915440000|2022-01-11 15:37:20|402.35|400.75|402.72|401.12|402.96|401.36|402.23|400.63|0
1641915450000|2022-01-11 15:37:30|402.23|400.63|402.23|400.63|402.23|400.63|401.02|399.42|0
1641915460000|2022-01-11 15:37:40|402.48|400.88|401.75|400.15|402.48|400.88|401.75|400.15|0
1641915470000|2022-01-11 15:37:50|401.51|399.91|401.26|399.66|401.51|399.91|401.02|399.42|0
1641915480000|2022-01-11 15:38:00|401.99|400.39|401.99|400.39|401.99|400.39|401.75|400.15|0
1641915490000|2022-01-11 15:38:10|402.23|400.63|402.48|400.88|402.96|401.36|402.23|400.63|0
1641915500000|2022-01-11 15:38:20|402.72|401.12|402.96|401.36|402.96|401.36|402.72|401.12|0
1641915510000|2022-01-11 15:38:30|402.23|400.63|403.2|401.6|403.2|401.6|402.23|400.63|0
1641915520000|2022-01-11 15:38:40|404.42|402.82|403.2|401.6|404.42|402.82|403.2|401.6|0
1641915530000|2022-01-11 15:38:50|403.45|401.85|404.18|402.58|404.42|402.82|403.45|401.85|0
1641915540000|2022-01-11 15:39:00|403.45|401.85|404.42|402.82|404.42|402.82|403.45|401.85|0
1641915550000|2022-01-11 15:39:10|404.66|403.06|403.93|402.33|404.66|403.06|403.69|402.09|0
1641915560000|2022-01-11 15:39:20|404.66|403.06|403.93|402.33|404.66|403.06|403.93|402.33|0
1641915570000|2022-01-11 15:39:30|405.88|404.28|405.39|403.79|405.88|404.28|405.39|403.79|0
1641915580000|2022-01-11 15:39:40|405.15|403.55|403.45|401.85|405.15|403.55|403.45|401.85|0
1641915590000|2022-01-11 15:39:50|404.17|402.57|403.45|401.85|404.17|402.57|403.2|401.6|0
1641915600000|2022-01-11 15:40:00|403.2|401.6|402.47|400.87|403.2|401.6|402.47|400.87|0
1641915610000|2022-01-11 15:40:10|402.23|400.63|402.23|400.63|402.47|400.87|401.75|400.15|0
1641915620000|2022-01-11 15:40:20|402.72|401.12|401.99|400.39|402.72|401.12|401.99|400.39|0
1641915630000|2022-01-11 15:40:30|402.23|400.63|402.96|401.36|403.2|401.6|402.23|400.63|0
1641915640000|2022-01-11 15:40:40|403.2|401.6|402.96|401.36|403.2|401.6|402.72|401.12|0
1641915650000|2022-01-11 15:40:50|402.47|400.87|401.5|399.9|402.47|400.87|401.5|399.9|0
1641915660000|2022-01-11 15:41:00|402.23|400.63|400.53|398.93|402.23|400.63|400.53|398.93|0
1641915670000|2022-01-11 15:41:10|400.78|399.18|400.53|398.93|400.78|399.18|400.53|398.93|0
1641915680000|2022-01-11 15:41:20|399.08|397.48|398.84|397.24|400.78|399.18|398.84|397.24|0
1641915690000|2022-01-11 15:41:30|398.35|396.75|397.14|395.54|398.35|396.75|397.14|395.54|0
1641915700000|2022-01-11 15:41:40|396.65|395.05|396.17|394.57|396.9|395.3|396.17|394.57|0
1641915710000|2022-01-11 15:41:50|396.9|395.3|396.9|395.3|396.9|395.3|396.65|395.05|0
1641915720000|2022-01-11 15:42:00|396.65|395.05|395.93|394.33|396.65|395.05|395.68|394.08|0
1641915730000|2022-01-11 15:42:10|394.96|393.36|395.2|393.6|395.44|393.84|394.96|393.36|0
1641915740000|2022-01-11 15:42:20|394.23|392.63|393.99|392.39|394.23|392.63|393.99|392.39|0
1641915750000|2022-01-11 15:42:30|394.47|392.87|395.44|393.84|395.44|393.84|394.47|392.87|0
1641915760000|2022-01-11 15:42:40|394.72|393.12|394.24|392.64|394.96|393.36|394.24|392.64|0
1641915770000|2022-01-11 15:42:50|394.48|392.88|393.75|392.15|394.72|393.12|393.75|392.15|0
1641915780000|2022-01-11 15:43:00|394.24|392.64|393.05|391.45|394.26|392.66|393.05|391.45|0
1641915790000|2022-01-11 15:43:10|393.53|391.93|393.53|391.93|393.53|391.93|393.29|391.69|0
1641915800000|2022-01-11 15:43:20|393.29|391.69|393.53|391.93|393.53|391.93|393.29|391.69|0
1641915810000|2022-01-11 15:43:30|393.78|392.18|393.78|392.18|394.13|392.53|393.78|392.18|0
1641915820000|2022-01-11 15:43:40|393.53|391.93|393.29|391.69|394.26|392.66|393.29|391.69|0
1641915830000|2022-01-11 15:43:50|393.53|391.93|393.53|391.93|393.53|391.93|392.81|391.21|0
1641915840000|2022-01-11 15:44:00|393.78|392.18|393.78|392.18|393.78|392.18|393.29|391.69|0
1641915850000|2022-01-11 15:44:10|394.02|392.42|394.02|392.42|394.02|392.42|393.78|392.18|0
1641915860000|2022-01-11 15:44:20|394.13|392.53|395.34|393.74|395.47|393.87|394.13|392.53|0
1641915870000|2022-01-11 15:44:30|395.58|393.98|395.82|394.22|395.82|394.22|395.58|393.98|0
1641915880000|2022-01-11 15:44:40|395.1|393.5|395.58|393.98|395.58|393.98|395.1|393.5|0
1641915890000|2022-01-11 15:44:50|395.34|393.74|394.61|393.01|395.34|393.74|394.61|393.01|0
1641915900000|2022-01-11 15:45:00|393.4|391.8|393.89|392.29|393.89|392.29|393.4|391.8|0
1641915910000|2022-01-11 15:45:10|393.64|392.04|395.1|393.5|395.1|393.5|393.64|392.04|0
1641915920000|2022-01-11 15:45:20|395.34|393.74|396.55|394.95|397.27|395.67|395.34|393.74|0
1641915930000|2022-01-11 15:45:30|397.76|396.16|401.87|400.27|401.87|400.27|397.76|396.16|0
1641915940000|2022-01-11 15:45:40|401.63|400.03|402.36|400.76|402.84|401.24|401.63|400.03|0
1641915950000|2022-01-11 15:45:50|403.09|401.49|401.15|399.55|403.09|401.49|400.66|399.06|0
1641915960000|2022-01-11 15:46:00|400.66|399.06|399.94|398.34|400.66|399.06|398.48|396.88|0
1641915970000|2022-01-11 15:46:10|399.57|397.97|400.18|398.58|400.18|398.58|399.57|397.97|0
1641915980000|2022-01-11 15:46:20|399.94|398.34|400.66|399.06|401.15|399.55|399.94|398.34|0
1641915990000|2022-01-11 15:46:30|399.45|397.85|399.21|397.61|399.45|397.85|398.97|397.37|0
1641916000000|2022-01-11 15:46:40|398.97|397.37|400.66|399.06|400.66|399.06|398.97|397.37|0
1641916010000|2022-01-11 15:46:50|400.18|398.58|399.51|397.91|400.18|398.58|399.26|397.66|0
1641916020000|2022-01-11 15:47:00|399.75|398.15|400.72|399.12|400.72|399.12|399.75|398.15|0
1641916030000|2022-01-11 15:47:10|400.47|398.87|399.26|397.66|400.47|398.87|399.26|397.66|0
1641916040000|2022-01-11 15:47:20|399.02|397.42|397.57|395.97|399.02|397.42|397.57|395.97|0
1641916050000|2022-01-11 15:47:30|397.81|396.21|399.02|397.42|399.02|397.42|397.81|396.21|0
1641916060000|2022-01-11 15:47:40|399.5|397.9|400.47|398.87|400.47|398.87|399.5|397.9|0
1641916070000|2022-01-11 15:47:50|401.2|399.6|400.72|399.12|401.44|399.84|400.72|399.12|0
1641916080000|2022-01-11 15:48:00|399.99|398.39|401.8|400.2|401.8|400.2|399.99|398.39|0
1641916090000|2022-01-11 15:48:10|401.44|399.84|401.2|399.6|401.44|399.84|401.2|399.6|0
1641916100000|2022-01-11 15:48:20|401.93|400.33|400.96|399.36|401.93|400.33|400.96|399.36|0
1641916110000|2022-01-11 15:48:30|401.2|399.6|400.96|399.36|401.68|400.08|400.96|399.36|0
1641916120000|2022-01-11 15:48:40|401.2|399.6|400.47|398.87|401.2|399.6|400.47|398.87|0
1641916130000|2022-01-11 15:48:50|398.78|397.18|399.26|397.66|399.99|398.39|398.78|397.18|0
1641916140000|2022-01-11 15:49:00|398.29|396.69|398.78|397.18|398.78|397.18|398.05|396.45|0
1641916150000|2022-01-11 15:49:10|399.26|397.66|399.75|398.15|399.75|398.15|399.26|397.66|0
1641916160000|2022-01-11 15:49:20|399.26|397.66|398.36|396.76|399.26|397.66|398.36|396.76|0
1641916170000|2022-01-11 15:49:30|399.08|397.48|398.6|397|399.08|397.48|398.36|396.76|0
1641916180000|2022-01-11 15:49:40|398.36|396.76|395.77|394.17|398.36|396.76|395.77|394.17|0
1641916190000|2022-01-11 15:49:50|396.5|394.9|396.74|395.14|396.98|395.38|396.5|394.9|0
1641916200000|2022-01-11 15:50:00|396.5|394.9|394.68|393.08|396.5|394.9|394.68|393.08|0
1641916210000|2022-01-11 15:50:10|395.53|393.93|395.29|393.69|395.53|393.93|395.29|393.69|0
1641916220000|2022-01-11 15:50:20|394.32|392.72|394.32|392.72|394.32|392.72|393.83|392.23|0
1641916230000|2022-01-11 15:50:30|393.83|392.23|394.32|392.72|394.32|392.72|393.83|392.23|0
1641916240000|2022-01-11 15:50:40|394.56|392.96|396.01|394.41|396.01|394.41|394.56|392.96|0
1641916250000|2022-01-11 15:50:50|395.29|393.69|395.04|393.44|395.29|393.69|394.8|393.2|0
1641916260000|2022-01-11 15:51:00|394.56|392.96|395.29|393.69|395.29|393.69|394.56|392.96|0
1641916270000|2022-01-11 15:51:10|395.53|393.93|396.01|394.41|396.01|394.41|395.53|393.93|0
1641916280000|2022-01-11 15:51:20|395.28|393.68|393.59|391.99|395.28|393.68|393.59|391.99|0
1641916290000|2022-01-11 15:51:30|394.56|392.96|394.08|392.48|394.8|393.2|394.08|392.48|0
1641916300000|2022-01-11 15:51:40|394.56|392.96|395.53|393.93|395.53|393.93|394.56|392.96|0
1641916310000|2022-01-11 15:51:50|395.77|394.17|396.25|394.65|396.74|395.14|395.77|394.17|0
1641916320000|2022-01-11 15:52:00|396.74|395.14|397.22|395.62|397.22|395.62|396.74|395.14|0
1641916330000|2022-01-11 15:52:10|396.98|395.38|396.01|394.41|396.98|395.38|396.01|394.41|0
1641916340000|2022-01-11 15:52:20|396.98|395.38|396.49|394.89|396.98|395.38|396.49|394.89|0
1641916350000|2022-01-11 15:52:30|397.58|395.98|397.22|395.62|397.71|396.11|397.22|395.62|0
1641916360000|2022-01-11 15:52:40|397.46|395.86|397.09|395.49|397.46|395.86|396.98|395.38|0
1641916370000|2022-01-11 15:52:50|397.46|395.86|396.25|394.65|397.46|395.86|396.25|394.65|0
1641916380000|2022-01-11 15:53:00|395.77|394.17|396.98|395.38|396.98|395.38|395.77|394.17|0
1641916390000|2022-01-11 15:53:10|397.22|395.62|397.46|395.86|397.46|395.86|396.98|395.38|0
1641916400000|2022-01-11 15:53:20|397.22|395.62|398.19|396.59|398.19|396.59|397.22|395.62|0
1641916410000|2022-01-11 15:53:30|397.95|396.35|397.95|396.35|398.19|396.59|397.95|396.35|0
1641916420000|2022-01-11 15:53:40|397.7|396.1|397.7|396.1|397.95|396.35|397.7|396.1|0
1641916430000|2022-01-11 15:53:50|397.22|395.62|398.19|396.59|398.19|396.59|397.22|395.62|0
1641916440000|2022-01-11 15:54:00|399.16|397.56|399.88|398.28|399.88|398.28|399.16|397.56|0
1641916450000|2022-01-11 15:54:10|400.13|398.53|399.64|398.04|400.13|398.53|399.4|397.8|0
1641916460000|2022-01-11 15:54:20|398.67|397.07|398.43|396.83|398.67|397.07|398.19|396.59|0
1641916470000|2022-01-11 15:54:30|397.7|396.1|397.95|396.35|398.43|396.83|397.7|396.1|0
1641916480000|2022-01-11 15:54:40|398.19|396.59|397.95|396.35|398.43|396.83|397.95|396.35|0
1641916490000|2022-01-11 15:54:50|398.43|396.83|399.4|397.8|399.4|397.8|398.43|396.83|0
1641916500000|2022-01-11 15:55:00|400.13|398.53|401.34|399.74|401.34|399.74|400.13|398.53|0
1641916510000|2022-01-11 15:55:10|400.85|399.25|401.58|399.98|401.58|399.98|400.37|398.77|0
1641916520000|2022-01-11 15:55:20|401.1|399.5|401.34|399.74|401.82|400.22|400.85|399.25|0
1641916530000|2022-01-11 15:55:30|401.1|399.5|401.34|399.74|401.34|399.74|401.1|399.5|0
1641916540000|2022-01-11 15:55:40|401.1|399.5|401.1|399.5|401.1|399.5|400.85|399.25|0
1641916550000|2022-01-11 15:55:50|401.58|399.98|401.34|399.74|401.58|399.98|401.34|399.74|0
1641916560000|2022-01-11 15:56:00|400.61|399.01|399.64|398.04|400.61|399.01|399.64|398.04|0
1641916570000|2022-01-11 15:56:10|399.4|397.8|397.95|396.35|399.4|397.8|397.95|396.35|0
1641916580000|2022-01-11 15:56:20|398.67|397.07|398.43|396.83|398.67|397.07|397.95|396.35|0
1641916590000|2022-01-11 15:56:30|398.19|396.59|398.43|396.83|398.91|397.31|398.19|396.59|0
1641916600000|2022-01-11 15:56:40|399.4|397.8|398.43|396.83|399.64|398.04|398.43|396.83|0
1641916610000|2022-01-11 15:56:50|398.91|397.31|398.43|396.83|399.16|397.56|398.43|396.83|0
1641916620000|2022-01-11 15:57:00|399.64|398.04|398.43|396.83|399.64|398.04|398.43|396.83|0
1641916630000|2022-01-11 15:57:10|398.67|397.07|398.67|397.07|398.91|397.31|398.67|397.07|0
1641916640000|2022-01-11 15:57:20|398.43|396.83|399.64|398.04|399.64|398.04|398.43|396.83|0
1641916650000|2022-01-11 15:57:30|400.13|398.53|399.16|397.56|400.13|398.53|399.16|397.56|0
1641916660000|2022-01-11 15:57:40|398.91|397.31|399.16|397.56|399.16|397.56|398.91|397.31|0
1641916670000|2022-01-11 15:57:50|399.4|397.8|398.55|396.95|399.4|397.8|397.94|396.34|0
1641916680000|2022-01-11 15:58:00|398.19|396.59|398.19|396.59|398.19|396.59|397.7|396.1|0
1641916690000|2022-01-11 15:58:10|399.16|397.56|398.91|397.31|399.16|397.56|398.91|397.31|0
1641916700000|2022-01-11 15:58:20|399.64|398.04|402.06|400.46|402.06|400.46|399.64|398.04|0
1641916710000|2022-01-11 15:58:30|402.55|400.95|403.76|402.16|404.25|402.65|402.55|400.95|0
1641916720000|2022-01-11 15:58:40|404.01|402.41|404.01|402.41|404.25|402.65|404.01|402.41|0
1641916730000|2022-01-11 15:58:50|403.28|401.68|402.55|400.95|403.28|401.68|402.55|400.95|0
1641916740000|2022-01-11 15:59:00|401.58|399.98|402.31|400.71|402.31|400.71|400.85|399.25|0
1641916750000|2022-01-11 15:59:10|403.28|401.68|403.52|401.92|403.52|401.92|402.55|400.95|0
1641916760000|2022-01-11 15:59:20|404|402.4|403.28|401.68|404|402.4|403.03|401.43|0
1641916770000|2022-01-11 15:59:30|403.52|401.92|402.55|400.95|403.52|401.92|402.55|400.95|0
1641916780000|2022-01-11 15:59:40|402.79|401.19|402.79|401.19|402.79|401.19|402.79|401.19|0
1641916790000|2022-01-11 15:59:50|402.55|400.95|402.79|401.19|402.79|401.19|402.31|400.71|0
1641916800000|2022-01-11 16:00:00|403.03|401.43|404.73|403.13|404.98|403.38|403.03|401.43|0
1641916810000|2022-01-11 16:00:10|404.25|402.65|404|402.4|404.49|402.89|404|402.4|0
1641916820000|2022-01-11 16:00:20|403.28|401.68|402.79|401.19|403.52|401.92|402.79|401.19|0
1641916830000|2022-01-11 16:00:30|402.55|400.95|402.31|400.71|403.03|401.43|402.31|400.71|0
1641916840000|2022-01-11 16:00:40|402.55|400.95|403.28|401.68|403.28|401.68|402.55|400.95|0
1641916850000|2022-01-11 16:00:50|404|402.4|404.49|402.89|404.49|402.89|404|402.4|0
1641916860000|2022-01-11 16:01:00|404.97|403.37|406.19|404.59|406.19|404.59|404.97|403.37|0
1641916870000|2022-01-11 16:01:10|405.46|403.86|405.22|403.62|405.46|403.86|404.97|403.37|0
1641916880000|2022-01-11 16:01:20|404.73|403.13|404.49|402.89|404.97|403.37|404.49|402.89|0
1641916890000|2022-01-11 16:01:30|405.22|403.62|404.73|403.13|405.22|403.62|404.25|402.65|0
1641916900000|2022-01-11 16:01:40|404.25|402.65|404.97|403.37|404.97|403.37|404.25|402.65|0
1641916910000|2022-01-11 16:01:50|405.22|403.62|405.22|403.62|405.46|403.86|405.22|403.62|0
1641916920000|2022-01-11 16:02:00|405.7|404.1|406.92|405.32|406.92|405.32|405.7|404.1|0
1641916930000|2022-01-11 16:02:10|407.16|405.56|405.7|404.1|407.16|405.56|405.7|404.1|0
1641916940000|2022-01-11 16:02:20|405.46|403.86|404.97|403.37|405.7|404.1|404.97|403.37|0
1641916950000|2022-01-11 16:02:30|405.7|404.1|406.43|404.83|406.43|404.83|405.7|404.1|0
1641916960000|2022-01-11 16:02:40|405.95|404.35|406.43|404.83|406.43|404.83|405.95|404.35|0
1641916970000|2022-01-11 16:02:50|407.4|405.8|407.4|405.8|407.4|405.8|406.92|405.32|0
1641916980000|2022-01-11 16:03:00|407.16|405.56|407.4|405.8|408.37|406.77|407.16|405.56|0
1641916990000|2022-01-11 16:03:10|407.89|406.29|409.1|407.5|409.1|407.5|407.89|406.29|0
1641917000000|2022-01-11 16:03:20|409.83|408.23|409.83|408.23|410.56|408.96|409.83|408.23|0
1641917010000|2022-01-11 16:03:30|410.08|408.48|410.08|408.48|410.32|408.72|410.08|408.48|0
1641917020000|2022-01-11 16:03:40|410.32|408.72|410.08|408.48|410.32|408.72|410.08|408.48|0
1641917030000|2022-01-11 16:03:50|411.29|409.69|412.02|410.42|412.02|410.42|411.29|409.69|0
1641917040000|2022-01-11 16:04:00|412.51|410.91|412.51|410.91|412.51|410.91|412.51|410.91|0
1641917050000|2022-01-11 16:04:10|412.75|411.15|414.7|413.1|414.7|413.1|412.75|411.15|0
1641917060000|2022-01-11 16:04:20|413.97|412.37|415.19|413.59|415.19|413.59|413.97|412.37|0
1641917070000|2022-01-11 16:04:30|415.92|414.32|412.26|410.66|415.92|414.32|412.02|410.42|0
1641917080000|2022-01-11 16:04:40|412.51|410.91|412.26|410.66|412.51|410.91|412.26|410.66|0
1641917090000|2022-01-11 16:04:50|412.51|410.91|412.75|411.15|412.99|411.39|412.51|410.91|0
1641917100000|2022-01-11 16:05:00|412.51|410.91|413.16|411.56|413.4|411.8|412.51|410.91|0
1641917110000|2022-01-11 16:05:10|413.4|411.8|412.67|411.07|413.4|411.8|412.67|411.07|0
1641917120000|2022-01-11 16:05:20|412.43|410.83|412.19|410.59|412.67|411.07|412.19|410.59|0
1641917130000|2022-01-11 16:05:30|413.16|411.56|413.87|412.27|414.6|413|413.16|411.56|0
1641917140000|2022-01-11 16:05:40|414.36|412.76|414.11|412.51|414.36|412.76|413.87|412.27|0
1641917150000|2022-01-11 16:05:50|414.6|413|414.6|413|415.34|413.74|414.6|413|0
1641917160000|2022-01-11 16:06:00|414.85|413.25|414.6|413|415.09|413.49|414.36|412.76|0
1641917170000|2022-01-11 16:06:10|414.85|413.25|414.85|413.25|414.85|413.25|414.6|413|0
1641917180000|2022-01-11 16:06:20|414.6|413|415.34|413.74|415.58|413.98|414.6|413|0
1641917190000|2022-01-11 16:06:30|416.56|414.96|417.29|415.69|417.29|415.69|416.56|414.96|0
1641917200000|2022-01-11 16:06:40|417.53|415.93|417.05|415.45|417.53|415.93|417.05|415.45|0
1641917210000|2022-01-11 16:06:50|416.8|415.2|417.05|415.45|417.53|415.93|416.8|415.2|0
1641917220000|2022-01-11 16:07:00|417.29|415.69|417.05|415.45|417.78|416.18|417.05|415.45|0
1641917230000|2022-01-11 16:07:10|417.29|415.69|416.07|414.47|417.29|415.69|416.07|414.47|0
1641917250000|2022-01-11 16:07:30|415.82|414.22|415.7|414.1|415.82|414.22|415.33|413.73|0
1641917260000|2022-01-11 16:07:40|415.33|413.73|414.85|413.25|415.33|413.73|414.85|413.25|0
1641917270000|2022-01-11 16:07:50|415.09|413.49|415.09|413.49|415.09|413.49|414.85|413.25|0
1641917280000|2022-01-11 16:08:00|414.6|413|414.6|413|415.09|413.49|414.6|413|0
1641917290000|2022-01-11 16:08:10|414.72|413.12|414.85|413.25|415.09|413.49|414.72|413.12|0
1641917300000|2022-01-11 16:08:20|414.6|413|414.85|413.25|414.85|413.25|414.6|413|0
1641917310000|2022-01-11 16:08:30|414.6|413|414.85|413.25|414.85|413.25|414.11|412.51|0
1641917320000|2022-01-11 16:08:40|415.09|413.49|415.33|413.73|415.82|414.22|415.09|413.49|0
1641917330000|2022-01-11 16:08:50|415.09|413.49|414.11|412.51|415.09|413.49|414.11|412.51|0
1641917340000|2022-01-11 16:09:00|415.09|413.49|415.33|413.73|415.58|413.98|415.09|413.49|0
1641917350000|2022-01-11 16:09:10|415.58|413.98|415.09|413.49|415.58|413.98|415.09|413.49|0
1641917360000|2022-01-11 16:09:20|414.85|413.25|414.85|413.25|414.85|413.25|414.6|413|0
1641917370000|2022-01-11 16:09:30|415.82|414.22|414.6|413|415.82|414.22|414.6|413|0
1641917380000|2022-01-11 16:09:40|413.62|412.02|412.16|410.56|413.87|412.27|412.16|410.56|0
1641917390000|2022-01-11 16:09:50|411.67|410.07|411.67|410.07|412.65|411.05|410.94|409.34|0
1641917400000|2022-01-11 16:10:00|412.65|411.05|414.85|413.25|414.85|413.25|412.65|411.05|0
1641917410000|2022-01-11 16:10:10|415.33|413.73|415.58|413.98|415.58|413.98|415.33|413.73|0
1641917420000|2022-01-11 16:10:20|415.33|413.73|415.33|413.73|415.33|413.73|415.09|413.49|0
1641917430000|2022-01-11 16:10:30|414.6|413|415.58|413.98|415.58|413.98|414.6|413|0
1641917440000|2022-01-11 16:10:40|415.33|413.73|414.6|413|415.33|413.73|414.6|413|0
1641917450000|2022-01-11 16:10:50|414.36|412.76|415.58|413.98|415.58|413.98|414.11|412.51|0
1641917460000|2022-01-11 16:11:00|415.33|413.73|414.84|413.24|415.33|413.73|414.6|413|0
1641917470000|2022-01-11 16:11:10|415.82|414.22|416.07|414.47|417.04|415.44|415.82|414.22|0
1641917480000|2022-01-11 16:11:20|415.82|414.22|415.58|413.98|415.82|414.22|415.58|413.98|0
1641917490000|2022-01-11 16:11:30|415.82|414.22|416.07|414.47|416.07|414.47|415.09|413.49|0
1641917500000|2022-01-11 16:11:40|416.18|414.58|415.58|413.98|416.55|414.95|415.58|413.98|0
1641917510000|2022-01-11 16:11:50|415.82|414.22|415.09|413.49|415.82|414.22|415.09|413.49|0
1641917520000|2022-01-11 16:12:00|415.58|413.98|416.8|415.2|416.8|415.2|415.58|413.98|0
1641917530000|2022-01-11 16:12:10|416.31|414.71|418.75|417.15|418.75|417.15|416.31|414.71|0
1641917540000|2022-01-11 16:12:20|419|417.4|419.49|417.89|419.49|417.89|419|417.4|0
1641917550000|2022-01-11 16:12:30|419.98|418.38|420.71|419.11|420.71|419.11|419.98|418.38|0
1641917560000|2022-01-11 16:12:40|419.73|418.13|420.22|418.62|420.47|418.87|419.73|418.13|0
1641917570000|2022-01-11 16:12:50|419.73|418.13|419.24|417.64|419.98|418.38|419.24|417.64|0
1641917580000|2022-01-11 16:13:00|420.22|418.62|419.98|418.38|420.22|418.62|419.24|417.64|0
1641917590000|2022-01-11 16:13:10|420.34|418.74|420.47|418.87|420.47|418.87|419.98|418.38|0
1641917600000|2022-01-11 16:13:20|420.71|419.11|420.71|419.11|420.71|419.11|420.22|418.62|0
1641917610000|2022-01-11 16:13:30|422.18|420.58|422.67|421.07|422.91|421.31|422.18|420.58|0
1641917620000|2022-01-11 16:13:40|423.4|421.8|423.65|422.05|423.65|422.05|423.4|421.8|0
1641917630000|2022-01-11 16:13:50|423.4|421.8|422.18|420.58|423.4|421.8|421.69|420.09|0
1641917640000|2022-01-11 16:14:00|422.91|421.31|421.93|420.33|423.4|421.8|421.93|420.33|0
1641917650000|2022-01-11 16:14:10|421.44|419.84|421.2|419.6|421.69|420.09|421.2|419.6|0
1641917660000|2022-01-11 16:14:20|420.95|419.35|421.44|419.84|421.69|420.09|420.95|419.35|0
1641917670000|2022-01-11 16:14:30|421.69|420.09|422.18|420.58|422.42|420.82|421.69|420.09|0
1641917680000|2022-01-11 16:14:40|421.44|419.84|421.2|419.6|421.44|419.84|420.46|418.86|0
1641917690000|2022-01-11 16:14:50|421.44|419.84|421.69|420.09|421.69|420.09|421.44|419.84|0
1641917700000|2022-01-11 16:15:00|422.42|420.82|421.44|419.84|422.91|421.31|421.44|419.84|0
1641917710000|2022-01-11 16:15:10|421.2|419.6|423.89|422.29|423.89|422.29|421.2|419.6|0
1641917720000|2022-01-11 16:15:20|424.87|423.27|426.34|424.74|426.34|424.74|424.87|423.27|0
1641917730000|2022-01-11 16:15:30|426.58|424.98|426.83|425.23|427.07|425.47|426.58|424.98|0
1641917740000|2022-01-11 16:15:40|427.81|426.21|428.05|426.45|428.05|426.45|427.56|425.96|0
1641917750000|2022-01-11 16:15:50|428.54|426.94|428.54|426.94|429.03|427.43|428.54|426.94|0
1641917760000|2022-01-11 16:16:00|428.91|427.31|429.77|428.17|429.77|428.17|428.54|426.94|0
1641917770000|2022-01-11 16:16:10|428.54|426.94|429.77|428.17|429.77|428.17|428.3|426.7|0
1641917780000|2022-01-11 16:16:20|429.28|427.68|429.03|427.43|429.52|427.92|429.03|427.43|0
1641917790000|2022-01-11 16:16:30|429.28|427.68|425.36|423.76|429.28|427.68|425.36|423.76|0
1641917800000|2022-01-11 16:16:40|425.85|424.25|425.48|423.88|425.85|424.25|425.11|423.51|0
1641917810000|2022-01-11 16:16:50|425.6|424|426.09|424.49|426.09|424.49|425.6|424|0
1641917820000|2022-01-11 16:17:00|426.58|424.98|427.32|425.72|427.32|425.72|426.09|424.49|0
1641917830000|2022-01-11 16:17:10|428.05|426.45|428.05|426.45|428.05|426.45|428.05|426.45|0
1641917840000|2022-01-11 16:17:20|427.81|426.21|429.28|427.68|429.28|427.68|427.81|426.21|0
1641917850000|2022-01-11 16:17:30|429.77|428.17|429.4|427.8|429.77|428.17|429.28|427.68|0
1641917860000|2022-01-11 16:17:40|429.52|427.92|430.13|428.53|430.13|428.53|429.52|427.92|0
1641917870000|2022-01-11 16:17:50|430.75|429.15|431.24|429.64|431.24|429.64|430.75|429.15|0
1641917880000|2022-01-11 16:18:00|430.99|429.39|430.99|429.39|431.24|429.64|430.99|429.39|0
1641917890000|2022-01-11 16:18:10|430.01|428.41|430.75|429.15|430.75|429.15|430.01|428.41|0
1641917900000|2022-01-11 16:18:20|430.26|428.66|430.99|429.39|430.99|429.39|430.26|428.66|0
1641917910000|2022-01-11 16:18:30|431.24|429.64|432.22|430.62|432.22|430.62|431.24|429.64|0
1641917920000|2022-01-11 16:18:40|431.24|429.64|431.73|430.13|431.98|430.38|431.24|429.64|0
1641917930000|2022-01-11 16:18:50|431.48|429.88|432.47|430.87|432.71|431.11|431.48|429.88|0
1641917940000|2022-01-11 16:19:00|432.96|431.36|432.47|430.87|433.2|431.6|432.47|430.87|0
1641917950000|2022-01-11 16:19:10|432.22|430.62|432.96|431.36|432.96|431.36|432.22|430.62|0
1641917960000|2022-01-11 16:19:20|432.22|430.62|431.24|429.64|432.47|430.87|431.24|429.64|0
1641917970000|2022-01-11 16:19:30|430.99|429.39|432.09|430.49|432.09|430.49|430.99|429.39|0
1641917980000|2022-01-11 16:19:40|431.97|430.37|432.47|430.87|432.47|430.87|431.97|430.37|0
1641917990000|2022-01-11 16:19:50|432.22|430.62|431.73|430.13|432.22|430.62|431.73|430.13|0
1641918000000|2022-01-11 16:20:00|432.47|430.87|431.48|429.88|432.96|431.36|431.48|429.88|0
1641918010000|2022-01-11 16:20:10|430.26|428.66|429.03|427.43|430.26|428.66|429.03|427.43|0
1641918020000|2022-01-11 16:20:20|429.52|427.92|427.81|426.21|429.52|427.92|427.81|426.21|0
1641918030000|2022-01-11 16:20:30|427.56|425.96|427.32|425.72|427.81|426.21|427.32|425.72|0
1641918040000|2022-01-11 16:20:40|426.83|425.23|428.54|426.94|428.54|426.94|426.83|425.23|0
1641918050000|2022-01-11 16:20:50|427.81|426.21|428.3|426.7|428.3|426.7|427.81|426.21|0
1641918060000|2022-01-11 16:21:00|427.81|426.21|428.05|426.45|428.05|426.45|427.32|425.72|0
1641918070000|2022-01-11 16:21:10|428.3|426.7|427.81|426.21|428.3|426.7|427.56|425.96|0
1641918080000|2022-01-11 16:21:20|428.3|426.7|429.03|427.43|429.03|427.43|428.3|426.7|0
1641918090000|2022-01-11 16:21:30|429.15|427.55|431.24|429.64|431.24|429.64|429.15|427.55|0
1641918100000|2022-01-11 16:21:40|430.99|429.39|432.46|430.86|432.46|430.86|430.99|429.39|0
1641918110000|2022-01-11 16:21:50|432.96|431.36|433.2|431.6|433.69|432.09|432.96|431.36|0
1641918120000|2022-01-11 16:22:00|433.45|431.85|433.69|432.09|433.94|432.34|433.45|431.85|0
1641918130000|2022-01-11 16:22:10|433.94|432.34|432.22|430.62|434.43|432.83|432.22|430.62|0
1641918140000|2022-01-11 16:22:20|432.46|430.86|432.71|431.11|432.71|431.11|432.46|430.86|0
1641918150000|2022-01-11 16:22:30|432.95|431.35|433.94|432.34|433.94|432.34|432.83|431.23|0
1641918160000|2022-01-11 16:22:40|434.18|432.58|434.43|432.83|435.16|433.56|434.18|432.58|0
1641918170000|2022-01-11 16:22:50|434.67|433.07|432.95|431.35|434.67|433.07|432.95|431.35|0
1641918180000|2022-01-11 16:23:00|433.45|431.85|432.71|431.11|433.45|431.85|432.71|431.11|0
1641918190000|2022-01-11 16:23:10|433.2|431.6|433.94|432.34|433.94|432.34|433.2|431.6|0
1641918200000|2022-01-11 16:23:20|434.18|432.58|432.95|431.35|434.43|432.83|432.95|431.35|0
1641918210000|2022-01-11 16:23:30|433.45|431.85|432.46|430.86|433.45|431.85|432.46|430.86|0
1641918220000|2022-01-11 16:23:40|431.73|430.13|431.73|430.13|431.73|430.13|431.24|429.64|0
1641918230000|2022-01-11 16:23:50|431.97|430.37|431.24|429.64|432.22|430.62|431.24|429.64|0
1641918240000|2022-01-11 16:24:00|430.75|429.15|431.48|429.88|431.48|429.88|430.75|429.15|0
1641918250000|2022-01-11 16:24:10|431.36|429.76|431.48|429.88|431.73|430.13|431.24|429.64|0
1641918260000|2022-01-11 16:24:20|430.75|429.15|429.77|428.17|430.75|429.15|429.77|428.17|0
1641918270000|2022-01-11 16:24:30|429.52|427.92|429.77|428.17|429.77|428.17|429.52|427.92|0
1641918280000|2022-01-11 16:24:40|429.52|427.92|430.75|429.15|430.99|429.39|429.52|427.92|0
1641918290000|2022-01-11 16:24:50|430.99|429.39|430.75|429.15|431.24|429.64|430.75|429.15|0
1641918300000|2022-01-11 16:25:00|431.24|429.64|431.24|429.64|431.24|429.64|431.24|429.64|0
1641918310000|2022-01-11 16:25:10|430.99|429.39|431.88|430.28|431.88|430.28|430.99|429.39|0
1641918320000|2022-01-11 16:25:20|431.63|430.03|432.5|430.9|432.5|430.9|431.63|430.03|0
1641918330000|2022-01-11 16:25:30|432.75|431.15|432.75|431.15|433.24|431.64|432.75|431.15|0
1641918340000|2022-01-11 16:25:40|431.52|429.92|432.25|430.65|432.25|430.65|431.27|429.67|0
1641918350000|2022-01-11 16:25:50|432.01|430.41|432.5|430.9|432.5|430.9|432.01|430.41|0
1641918360000|2022-01-11 16:26:00|432.25|430.65|430.78|429.18|432.25|430.65|430.78|429.18|0
1641918370000|2022-01-11 16:26:10|431.76|430.16|430.41|428.81|431.76|430.16|430.41|428.81|0
1641918380000|2022-01-11 16:26:20|430.29|428.69|430.29|428.69|430.9|429.3|430.29|428.69|0
1641918390000|2022-01-11 16:26:30|431.03|429.43|431.27|429.67|431.27|429.67|431.03|429.43|0
1641918400000|2022-01-11 16:26:40|431.03|429.43|431.76|430.16|431.76|430.16|431.03|429.43|0
1641918410000|2022-01-11 16:26:50|431.88|430.28|431.76|430.16|431.88|430.28|431.52|429.92|0
1641918420000|2022-01-11 16:27:00|432.25|430.65|431.52|429.92|432.5|430.9|431.52|429.92|0
1641918430000|2022-01-11 16:27:10|431.76|430.16|431.76|430.16|431.76|430.16|431.27|429.67|0
1641918440000|2022-01-11 16:27:20|431.27|429.67|430.78|429.18|431.27|429.67|430.78|429.18|0
1641918450000|2022-01-11 16:27:30|431.03|429.43|431.76|430.16|431.76|430.16|430.54|428.94|0
1641918460000|2022-01-11 16:27:40|431.27|429.67|430.54|428.94|431.27|429.67|430.54|428.94|0
1641918470000|2022-01-11 16:27:50|430.78|429.18|430.54|428.94|430.78|429.18|430.54|428.94|0
1641918480000|2022-01-11 16:28:00|430.78|429.18|430.29|428.69|430.78|429.18|430.29|428.69|0
1641918490000|2022-01-11 16:28:10|430.54|428.94|430.78|429.18|430.78|429.18|430.54|428.94|0
1641918500000|2022-01-11 16:28:20|431.03|429.43|431.52|429.92|431.52|429.92|431.03|429.43|0
1641918510000|2022-01-11 16:28:30|431.27|429.67|431.27|429.67|431.52|429.92|431.03|429.43|0
1641918520000|2022-01-11 16:28:40|431.03|429.43|431.52|429.92|431.52|429.92|431.03|429.43|0
1641918530000|2022-01-11 16:28:50|431.27|429.67|431.52|429.92|431.76|430.16|431.27|429.67|0
1641918540000|2022-01-11 16:29:00|431.76|430.16|431.76|430.16|431.76|430.16|431.76|430.16|0
1641918550000|2022-01-11 16:29:10|432.25|430.65|432.99|431.39|433.23|431.63|432.25|430.65|0
1641918560000|2022-01-11 16:29:20|432.5|430.9|432.74|431.14|432.99|431.39|432.5|430.9|0
1641918570000|2022-01-11 16:29:30|432.62|431.02|433.23|431.63|433.23|431.63|432.62|431.02|0
1641918580000|2022-01-11 16:29:40|433.72|432.12|433.23|431.63|433.72|432.12|432.99|431.39|0
1641918590000|2022-01-11 16:29:50|433.72|432.12|433.23|431.63|433.72|432.12|432.99|431.39|0
1641918600000|2022-01-11 16:30:00|433.48|431.88|432.74|431.14|433.48|431.88|432.74|431.14|0
1641918610000|2022-01-11 16:30:10|432.5|430.9|432.25|430.65|432.74|431.14|432.25|430.65|0
1641918620000|2022-01-11 16:30:20|432.01|430.41|431.52|429.92|432.01|430.41|431.27|429.67|0
1641918630000|2022-01-11 16:30:30|431.76|430.16|432.25|430.65|432.5|430.9|431.76|430.16|0
1641918640000|2022-01-11 16:30:40|432.74|431.14|432.5|430.9|433.23|431.63|432.01|430.41|0
1641918650000|2022-01-11 16:30:50|431.76|430.16|432.74|431.14|432.74|431.14|431.76|430.16|0
1641918660000|2022-01-11 16:31:00|432.5|430.9|431.9|430.3|432.5|430.9|431.76|430.16|0
1641918670000|2022-01-11 16:31:10|431.66|430.06|430.43|428.83|431.66|430.06|430.43|428.83|0
1641918680000|2022-01-11 16:31:20|430.18|428.58|430.92|429.32|431.17|429.57|430.18|428.58|0
1641918690000|2022-01-11 16:31:30|431.17|429.57|430.92|429.32|431.17|429.57|430.67|429.07|0
1641918700000|2022-01-11 16:31:40|430.67|429.07|431.17|429.57|431.17|429.57|430.43|428.83|0
1641918710000|2022-01-11 16:31:50|430.43|428.83|431.17|429.57|431.17|429.57|430.43|428.83|0
1641918720000|2022-01-11 16:32:00|431.9|430.3|430.43|428.83|431.9|430.3|430.43|428.83|0
1641918730000|2022-01-11 16:32:10|429.94|428.34|430.67|429.07|430.67|429.07|429.94|428.34|0
1641918740000|2022-01-11 16:32:20|431.16|429.56|431.41|429.81|431.41|429.81|431.16|429.56|0
1641918750000|2022-01-11 16:32:30|431.9|430.3|431.9|430.3|432.15|430.55|431.9|430.3|0
1641918760000|2022-01-11 16:32:40|431.41|429.81|431.66|430.06|431.66|430.06|431.41|429.81|0
1641918770000|2022-01-11 16:32:50|431.41|429.81|431.66|430.06|431.66|430.06|431.16|429.56|0
1641918780000|2022-01-11 16:33:00|431.16|429.56|431.28|429.68|431.66|430.06|431.16|429.56|0
1641918790000|2022-01-11 16:33:10|431.41|429.81|431.9|430.3|431.9|430.3|430.92|429.32|0
1641918800000|2022-01-11 16:33:20|431.66|430.06|431.9|430.3|431.9|430.3|431.66|430.06|0
1641918810000|2022-01-11 16:33:30|431.77|430.17|431.66|430.06|431.77|430.17|431.16|429.56|0
1641918820000|2022-01-11 16:33:40|432.15|430.55|431.41|429.81|432.39|430.79|431.41|429.81|0
1641918830000|2022-01-11 16:33:50|431.66|430.06|431.9|430.3|431.9|430.3|431.66|430.06|0
1641918840000|2022-01-11 16:34:00|432.15|430.55|432.39|430.79|432.39|430.79|432.15|430.55|0
1641918850000|2022-01-11 16:34:10|431.66|430.06|431.9|430.3|431.9|430.3|431.41|429.81|0
1641918860000|2022-01-11 16:34:20|432.15|430.55|431.9|430.3|432.39|430.79|431.9|430.3|0
1641918870000|2022-01-11 16:34:30|432.15|430.55|431.9|430.3|432.39|430.79|431.9|430.3|0
1641918880000|2022-01-11 16:34:40|431.65|430.05|432.15|430.55|432.15|430.55|431.65|430.05|0
1641918890000|2022-01-11 16:34:50|431.9|430.3|431.41|429.81|432.02|430.42|431.41|429.81|0
1641918900000|2022-01-11 16:35:00|432.15|430.55|432.15|430.55|432.39|430.79|432.15|430.55|0
1641918910000|2022-01-11 16:35:10|432.64|431.04|434.11|432.51|434.11|432.51|432.64|431.04|0
1641918920000|2022-01-11 16:35:20|433.86|432.26|433.86|432.26|433.86|432.26|433.86|432.26|0
1641918930000|2022-01-11 16:35:30|434.11|432.51|433.86|432.26|434.11|432.51|433.86|432.26|0
1641918940000|2022-01-11 16:35:40|433.37|431.77|433.86|432.26|433.86|432.26|433.25|431.65|0
1641918950000|2022-01-11 16:35:50|434.85|433.25|434.6|433|434.85|433.25|434.6|433|0
1641918960000|2022-01-11 16:36:00|435.09|433.49|435.34|433.74|435.34|433.74|434.6|433|0
1641918970000|2022-01-11 16:36:10|435.09|433.49|435.58|433.98|435.58|433.98|435.09|433.49|0
1641918980000|2022-01-11 16:36:20|436.07|434.47|436.57|434.97|436.57|434.97|436.07|434.47|0
1641918990000|2022-01-11 16:36:30|437.06|435.46|436.57|434.97|437.3|435.7|436.57|434.97|0
1641919000000|2022-01-11 16:36:40|437.06|435.46|436.81|435.21|437.06|435.46|436.32|434.72|0
1641919010000|2022-01-11 16:36:50|437.06|435.46|437.3|435.7|437.3|435.7|437.06|435.46|0
1641919020000|2022-01-11 16:37:00|436.71|435.11|436.47|434.87|436.96|435.36|436.47|434.87|0
1641919030000|2022-01-11 16:37:10|436.22|434.62|436.22|434.62|436.47|434.87|436.22|434.62|0
1641919040000|2022-01-11 16:37:20|436.71|435.11|436.47|434.87|436.71|435.11|436.47|434.87|0
1641919050000|2022-01-11 16:37:30|437.45|435.85|436.71|435.11|437.45|435.85|436.71|435.11|0
1641919060000|2022-01-11 16:37:40|436.96|435.36|437.21|435.61|437.45|435.85|436.96|435.36|0
1641919070000|2022-01-11 16:37:50|437.45|435.85|437.94|436.34|437.94|436.34|437.45|435.85|0
1641919080000|2022-01-11 16:38:00|437.7|436.1|438.44|436.84|438.68|437.08|437.7|436.1|0
1641919090000|2022-01-11 16:38:10|438.19|436.59|437.7|436.1|438.19|436.59|437.7|436.1|0
1641919100000|2022-01-11 16:38:20|438.19|436.59|438.19|436.59|438.44|436.84|438.19|436.59|0
1641919110000|2022-01-11 16:38:30|438.93|437.33|438.93|437.33|439.42|437.82|438.68|437.08|0
1641919120000|2022-01-11 16:38:40|438.68|437.08|439.17|437.57|439.17|437.57|438.68|437.08|0
1641919130000|2022-01-11 16:38:50|439.05|437.45|439.42|437.82|439.67|438.07|439.05|437.45|0
1641919140000|2022-01-11 16:39:00|439.91|438.31|438.68|437.08|439.91|438.31|438.68|437.08|0
1641919150000|2022-01-11 16:39:10|438.93|437.33|438.93|437.33|438.93|437.33|438.68|437.08|0
1641919160000|2022-01-11 16:39:20|438.68|437.08|439.17|437.57|439.17|437.57|438.68|437.08|0
1641919170000|2022-01-11 16:39:30|438.93|437.33|438.93|437.33|439.17|437.57|438.93|437.33|0
1641919180000|2022-01-11 16:39:40|439.17|437.57|439.42|437.82|439.42|437.82|439.17|437.57|0
1641919190000|2022-01-11 16:39:50|439.91|438.31|439.17|437.57|439.91|438.31|439.17|437.57|0
1641919200000|2022-01-11 16:40:00|439.42|437.82|439.66|438.06|439.66|438.06|438.93|437.33|0
1641919210000|2022-01-11 16:40:10|440.16|438.56|441.39|439.79|441.39|439.79|440.16|438.56|0
1641919220000|2022-01-11 16:40:20|441.14|439.54|442.37|440.77|442.37|440.77|441.14|439.54|0
1641919230000|2022-01-11 16:40:30|443.11|441.51|442.86|441.26|443.6|442|442.86|441.26|0
1641919240000|2022-01-11 16:40:40|443.11|441.51|443.36|441.76|443.36|441.76|443.11|441.51|0
1641919250000|2022-01-11 16:40:50|443.6|442|444.34|442.74|444.34|442.74|443.6|442|0
1641919260000|2022-01-11 16:41:00|444.59|442.99|444.34|442.74|444.83|443.23|444.34|442.74|0
1641919270000|2022-01-11 16:41:10|444.59|442.99|444.59|442.99|444.59|442.99|444.34|442.74|0
1641919280000|2022-01-11 16:41:20|444.34|442.74|444.1|442.5|444.34|442.74|443.85|442.25|0
1641919290000|2022-01-11 16:41:30|444.34|442.74|444.1|442.5|444.34|442.74|444.1|442.5|0
1641919300000|2022-01-11 16:41:40|444.34|442.74|444.1|442.5|444.83|443.23|444.1|442.5|0
1641919310000|2022-01-11 16:41:50|443.85|442.25|444.83|443.23|444.83|443.23|443.85|442.25|0
1641919320000|2022-01-11 16:42:00|445.08|443.48|444.83|443.23|445.33|443.73|444.83|443.23|0
1641919330000|2022-01-11 16:42:10|444.34|442.74|444.59|442.99|444.83|443.23|444.34|442.74|0
1641919340000|2022-01-11 16:42:20|445.33|443.73|445.57|443.97|445.57|443.97|445.33|443.73|0
1641919350000|2022-01-11 16:42:30|445.33|443.73|445.33|443.73|445.33|443.73|445.33|443.73|0
1641919360000|2022-01-11 16:42:40|445.08|443.48|445.57|443.97|445.69|444.09|445.08|443.48|0
1641919370000|2022-01-11 16:42:50|446.07|444.47|446.07|444.47|446.31|444.71|446.07|444.47|0
1641919380000|2022-01-11 16:43:00|446.56|444.96|446.31|444.71|446.8|445.2|446.31|444.71|0
1641919390000|2022-01-11 16:43:10|445.82|444.22|446.07|444.47|446.07|444.47|445.57|443.97|0
1641919400000|2022-01-11 16:43:20|446.31|444.71|445.08|443.48|446.31|444.71|445.08|443.48|0
1641919410000|2022-01-11 16:43:30|446.07|444.47|445.57|443.97|446.07|444.47|445.57|443.97|0
1641919420000|2022-01-11 16:43:40|445.33|443.73|446.31|444.71|446.31|444.71|445.33|443.73|0
1641919430000|2022-01-11 16:43:50|447.05|445.45|447.54|445.94|447.79|446.19|447.05|445.45|0
1641919440000|2022-01-11 16:44:00|447.3|445.7|446.31|444.71|447.3|445.7|446.31|444.71|0
1641919450000|2022-01-11 16:44:10|446.06|444.46|445.82|444.22|446.31|444.71|445.57|443.97|0
1641919460000|2022-01-11 16:44:20|445.57|443.97|445.82|444.22|445.82|444.22|445.33|443.73|0
1641919470000|2022-01-11 16:44:30|445.57|443.97|444.59|442.99|445.57|443.97|444.59|442.99|0
1641919480000|2022-01-11 16:44:40|444.83|443.23|444.59|442.99|444.83|443.23|444.59|442.99|0
1641919490000|2022-01-11 16:44:50|444.83|443.23|443.6|442|444.83|443.23|443.6|442|0
1641919500000|2022-01-11 16:45:00|443.97|442.37|443.6|442|444.34|442.74|443.6|442|0
1641919510000|2022-01-11 16:45:10|443.36|441.76|444.46|442.86|444.46|442.86|443.36|441.76|0
1641919520000|2022-01-11 16:45:20|444.34|442.74|443.6|442|444.34|442.74|443.36|441.76|0
1641919530000|2022-01-11 16:45:30|444.09|442.49|443.11|441.51|444.34|442.74|443.11|441.51|0
1641919540000|2022-01-11 16:45:40|443.36|441.76|442.62|441.02|443.36|441.76|442.62|441.02|0
1641919550000|2022-01-11 16:45:50|442.86|441.26|442.86|441.26|443.11|441.51|442.86|441.26|0
1641919560000|2022-01-11 16:46:00|443.11|441.51|442.62|441.02|443.11|441.51|442.62|441.02|0
1641919570000|2022-01-11 16:46:10|442.12|440.52|441.39|439.79|442.12|440.52|441.39|439.79|0
1641919580000|2022-01-11 16:46:20|441.63|440.03|441.63|440.03|442|440.4|441.63|440.03|0
1641919590000|2022-01-11 16:46:30|440.16|438.56|440.03|438.43|440.4|438.8|440.03|438.43|0
1641919600000|2022-01-11 16:46:40|440.16|438.56|439.66|438.06|440.16|438.56|439.66|438.06|0
1641919610000|2022-01-11 16:46:50|439.91|438.31|438.92|437.32|439.91|438.31|438.68|437.08|0
1641919620000|2022-01-11 16:47:00|439.66|438.06|439.91|438.31|440.15|438.55|439.66|438.06|0
1641919630000|2022-01-11 16:47:10|439.66|438.06|439.17|437.57|439.66|438.06|438.92|437.32|0
1641919640000|2022-01-11 16:47:20|439.66|438.06|439.42|437.82|440.15|438.55|439.42|437.82|0
1641919650000|2022-01-11 16:47:30|438.68|437.08|438.68|437.08|438.92|437.32|438.43|436.83|0
1641919660000|2022-01-11 16:47:40|439.17|437.57|437.94|436.34|439.17|437.57|437.94|436.34|0
1641919670000|2022-01-11 16:47:50|438.19|436.59|437.2|435.6|438.43|436.83|437.2|435.6|0
1641919680000|2022-01-11 16:48:00|437.45|435.85|437.45|435.85|437.45|435.85|437.2|435.6|0
1641919690000|2022-01-11 16:48:10|436.96|435.36|436.22|434.62|436.96|435.36|436.22|434.62|0
1641919700000|2022-01-11 16:48:20|436.46|434.86|437.2|435.6|437.2|435.6|436.46|434.86|0
1641919710000|2022-01-11 16:48:30|437.45|435.85|437.94|436.34|437.94|436.34|437.45|435.85|0
1641919720000|2022-01-11 16:48:40|437.69|436.09|437.94|436.34|437.94|436.34|437.69|436.09|0
1641919730000|2022-01-11 16:48:50|438.43|436.83|438.43|436.83|438.92|437.32|438.19|436.59|0
1641919740000|2022-01-11 16:49:00|438.19|436.59|437.94|436.34|438.19|436.59|437.94|436.34|0
1641919750000|2022-01-11 16:49:10|438.19|436.59|437.45|435.85|438.19|436.59|437.45|435.85|0
1641919760000|2022-01-11 16:49:20|437.69|436.09|437.69|436.09|437.94|436.34|437.45|435.85|0
1641919770000|2022-01-11 16:49:30|437.45|435.85|437.2|435.6|437.45|435.85|436.46|434.86|0
1641919780000|2022-01-11 16:49:40|436.96|435.36|437.45|435.85|437.69|436.09|436.96|435.36|0
1641919790000|2022-01-11 16:49:50|437.2|435.6|437.2|435.6|437.45|435.85|437.2|435.6|0
1641919800000|2022-01-11 16:50:00|437.94|436.34|438.43|436.83|438.43|436.83|437.94|436.34|0
1641919810000|2022-01-11 16:50:10|438.92|437.32|438.68|437.08|438.92|437.32|438.68|437.08|0
1641919820000|2022-01-11 16:50:20|438.92|437.32|439.91|438.31|439.91|438.31|438.92|437.32|0
1641919830000|2022-01-11 16:50:30|440.4|438.8|440.4|438.8|440.4|438.8|440.15|438.55|0
1641919840000|2022-01-11 16:50:40|440.65|439.05|440.89|439.29|441.14|439.54|440.65|439.05|0
1641919850000|2022-01-11 16:50:50|440.65|439.05|440.89|439.29|440.89|439.29|440.4|438.8|0
1641919860000|2022-01-11 16:51:00|440.65|439.05|440.89|439.29|441.01|439.41|440.65|439.05|0
1641919870000|2022-01-11 16:51:10|440.65|439.05|440.15|438.55|440.65|439.05|440.15|438.55|0
1641919880000|2022-01-11 16:51:20|439.91|438.31|440.4|438.8|440.4|438.8|439.91|438.31|0
1641919890000|2022-01-11 16:51:30|440.15|438.55|440.15|438.55|440.65|439.05|440.15|438.55|0
1641919900000|2022-01-11 16:51:40|440.4|438.8|439.66|438.06|440.4|438.8|439.17|437.57|0
1641919910000|2022-01-11 16:51:50|439.91|438.31|438.68|437.08|439.91|438.31|438.68|437.08|0
1641919920000|2022-01-11 16:52:00|439.29|437.69|439.91|438.31|439.91|438.31|439.29|437.69|0
1641919930000|2022-01-11 16:52:10|438.92|437.32|439.66|438.06|439.91|438.31|438.92|437.32|0
1641919940000|2022-01-11 16:52:20|439.91|438.31|439.91|438.31|439.91|438.31|439.91|438.31|0
1641919950000|2022-01-11 16:52:30|439.42|437.82|440.15|438.55|440.4|438.8|439.42|437.82|0
1641919960000|2022-01-11 16:52:40|439.91|438.31|440.65|439.05|440.65|439.05|439.91|438.31|0
1641919970000|2022-01-11 16:52:50|440.4|438.8|440.65|439.05|440.65|439.05|440.15|438.55|0
1641919980000|2022-01-11 16:53:00|440.89|439.29|441.38|439.78|441.63|440.03|440.89|439.29|0
1641919990000|2022-01-11 16:53:10|441.14|439.54|441.63|440.03|441.63|440.03|440.65|439.05|0
1641920000000|2022-01-11 16:53:20|441.38|439.78|441.38|439.78|441.75|440.15|441.38|439.78|0
1641920010000|2022-01-11 16:53:30|441.88|440.28|441.88|440.28|442.12|440.52|441.88|440.28|0
1641920020000|2022-01-11 16:53:40|442.12|440.52|443.11|441.51|443.11|441.51|442.12|440.52|0
1641920030000|2022-01-11 16:53:50|443.35|441.75|443.11|441.51|443.35|441.75|443.11|441.51|0
1641920040000|2022-01-11 16:54:00|442.61|441.01|442.61|441.01|442.61|441.01|442.37|440.77|0
1641920050000|2022-01-11 16:54:10|442.37|440.77|441.88|440.28|442.37|440.77|441.63|440.03|0
1641920060000|2022-01-11 16:54:20|441.63|440.03|441.63|440.03|441.63|440.03|441.14|439.54|0
1641920070000|2022-01-11 16:54:30|442.12|440.52|442.86|441.26|443.11|441.51|442.12|440.52|0
1641920080000|2022-01-11 16:54:40|441.88|440.28|441.88|440.28|441.88|440.28|441.63|440.03|0
1641920090000|2022-01-11 16:54:50|442.12|440.52|441.14|439.54|442.61|441.01|441.14|439.54|0
1641920100000|2022-01-11 16:55:00|441.88|440.28|440.89|439.29|441.88|440.28|440.89|439.29|0
1641920110000|2022-01-11 16:55:10|441.14|439.54|439.91|438.31|441.38|439.78|439.91|438.31|0
1641920120000|2022-01-11 16:55:20|440.15|438.55|440.89|439.29|440.89|439.29|440.15|438.55|0
1641920130000|2022-01-11 16:55:30|440.64|439.04|441.38|439.78|441.38|439.78|440.64|439.04|0
1641920140000|2022-01-11 16:55:40|441.14|439.54|441.88|440.28|441.88|440.28|440.89|439.29|0
1641920150000|2022-01-11 16:55:50|441.63|440.03|441.63|440.03|442.12|440.52|441.63|440.03|0
1641920160000|2022-01-11 16:56:00|441.38|439.78|441.14|439.54|441.63|440.03|441.14|439.54|0
1641920170000|2022-01-11 16:56:10|442.12|440.52|441.63|440.03|442.12|440.52|441.63|440.03|0
1641920180000|2022-01-11 16:56:20|441.38|439.78|442.12|440.52|442.12|440.52|441.38|439.78|0
1641920190000|2022-01-11 16:56:30|441.63|440.03|440.64|439.04|441.63|440.03|440.64|439.04|0
1641920200000|2022-01-11 16:56:40|440.89|439.29|440.64|439.04|441.38|439.78|440.64|439.04|0
1641920210000|2022-01-11 16:56:50|441.38|439.78|441.87|440.27|441.87|440.27|441.38|439.78|0
1641920220000|2022-01-11 16:57:00|441.63|440.03|441.14|439.54|441.63|440.03|440.89|439.29|0
1641920230000|2022-01-11 16:57:10|441.38|439.78|441.14|439.54|441.38|439.78|441.14|439.54|0
1641920240000|2022-01-11 16:57:20|441.38|439.78|441.14|439.54|441.38|439.78|441.14|439.54|0
1641920250000|2022-01-11 16:57:30|441.38|439.78|441.14|439.54|441.38|439.78|440.89|439.29|0
1641920260000|2022-01-11 16:57:40|441.38|439.78|441.38|439.78|441.5|439.9|441.38|439.78|0
1641920270000|2022-01-11 16:57:50|441.5|439.9|441.38|439.78|441.5|439.9|441.38|439.78|0
1641920280000|2022-01-11 16:58:00|441.87|440.27|442.86|441.26|442.86|441.26|441.87|440.27|0
1641920290000|2022-01-11 16:58:10|442.61|441.01|441.63|440.03|442.61|441.01|441.38|439.78|0
1641920300000|2022-01-11 16:58:20|441.38|439.78|440.4|438.8|441.38|439.78|440.4|438.8|0
1641920310000|2022-01-11 16:58:30|440.64|439.04|440.15|438.55|440.89|439.29|440.15|438.55|0
1641920320000|2022-01-11 16:58:40|440.4|438.8|441.63|440.03|441.63|440.03|440.4|438.8|0
1641920330000|2022-01-11 16:58:50|441.87|440.27|441.87|440.27|441.87|440.27|441.75|440.15|0
1641920340000|2022-01-11 16:59:00|441.63|440.03|441.5|439.9|441.87|440.27|441.5|439.9|0
1641920350000|2022-01-11 16:59:10|442.12|440.52|442.37|440.77|442.37|440.77|442.12|440.52|0
1641920360000|2022-01-11 16:59:20|442.12|440.52|442.12|440.52|442.12|440.52|441.87|440.27|0
1641920370000|2022-01-11 16:59:30|442.37|440.77|443.11|441.51|443.11|441.51|442.37|440.77|0
1641920380000|2022-01-11 16:59:40|443.35|441.75|443.11|441.51|443.35|441.75|442.86|441.26|0
1641920390000|2022-01-11 16:59:50|443.1|441.5|443.1|441.5|443.35|441.75|442.86|441.26|0
1641920400000|2022-01-11 17:00:00|443.6|442|442.61|441.01|443.6|442|442.61|441.01|0
1641920410000|2022-01-11 17:00:10|442.12|440.52|443.35|441.75|443.35|441.75|442.12|440.52|0
1641920420000|2022-01-11 17:00:20|443.1|441.5|441.63|440.03|443.1|441.5|441.63|440.03|0
1641920430000|2022-01-11 17:00:30|441.87|440.27|441.87|440.27|441.87|440.27|441.14|439.54|0
1641920440000|2022-01-11 17:00:40|442.12|440.52|443.6|442|443.6|442|442.12|440.52|0
1641920450000|2022-01-11 17:00:50|443.35|441.75|443.1|441.5|443.35|441.75|442.86|441.26|0
1641920460000|2022-01-11 17:01:00|443.35|441.75|443.6|442|443.84|442.24|443.35|441.75|0
1641920470000|2022-01-11 17:01:10|443.84|442.24|443.84|442.24|443.84|442.24|443.6|442|0
1641920480000|2022-01-11 17:01:20|444.09|442.49|444.09|442.49|444.34|442.74|443.84|442.24|0
1641920490000|2022-01-11 17:01:30|444.34|442.74|444.34|442.74|444.58|442.98|444.34|442.74|0
1641920500000|2022-01-11 17:01:40|444.58|442.98|444.34|442.74|444.58|442.98|444.34|442.74|0
1641920510000|2022-01-11 17:01:50|444.58|442.98|443.84|442.24|444.58|442.98|443.84|442.24|0
1641920520000|2022-01-11 17:02:00|444.58|442.98|444.83|443.23|444.83|443.23|444.58|442.98|0
1641920530000|2022-01-11 17:02:10|444.58|442.98|444.34|442.74|444.83|443.23|444.09|442.49|0
1641920540000|2022-01-11 17:02:20|444.58|442.98|444.58|442.98|444.83|443.23|444.58|442.98|0
1641920550000|2022-01-11 17:02:30|444.7|443.1|444.58|442.98|444.83|443.23|444.58|442.98|0
1641920560000|2022-01-11 17:02:40|444.09|442.49|444.83|443.23|444.83|443.23|444.09|442.49|0
1641920570000|2022-01-11 17:02:50|444.58|442.98|443.6|442|444.58|442.98|443.6|442|0
1641920580000|2022-01-11 17:03:00|443.84|442.24|444.09|442.49|444.09|442.49|443.6|442|0
1641920590000|2022-01-11 17:03:10|442.61|441.01|441.87|440.27|442.61|441.01|441.63|440.03|0
1641920600000|2022-01-11 17:03:20|441.74|440.14|441.63|440.03|441.74|440.14|441.63|440.03|0
1641920610000|2022-01-11 17:03:30|441.87|440.27|441.63|440.03|441.87|440.27|441.63|440.03|0
1641920620000|2022-01-11 17:03:40|441.25|439.65|441.38|439.78|441.87|440.27|441.25|439.65|0
1641920640000|2022-01-11 17:04:00|441.63|440.03|442.37|440.77|442.61|441.01|441.63|440.03|0
1641920650000|2022-01-11 17:04:10|442.45|440.85|442.54|440.94|442.54|440.94|442.3|440.7|0
1641920660000|2022-01-11 17:04:20|442.79|441.19|443.78|442.18|443.78|442.18|442.79|441.19|0
1641920670000|2022-01-11 17:04:30|444.27|442.67|443.53|441.93|444.27|442.67|443.53|441.93|0
1641920680000|2022-01-11 17:04:40|443.78|442.18|443.78|442.18|443.78|442.18|443.28|441.68|0
1641920690000|2022-01-11 17:04:50|443.89|442.29|444.27|442.67|444.27|442.67|443.78|442.18|0
1641920700000|2022-01-11 17:05:00|444.76|443.16|444.27|442.67|445.01|443.41|444.27|442.67|0
1641920710000|2022-01-11 17:05:10|444.76|443.16|444.76|443.16|444.76|443.16|444.52|442.92|0
1641920720000|2022-01-11 17:05:20|445.01|443.41|444.76|443.16|445.01|443.41|444.76|443.16|0
1641920730000|2022-01-11 17:05:30|444.52|442.92|445.01|443.41|445.01|443.41|444.52|442.92|0
1641920740000|2022-01-11 17:05:40|444.52|442.92|445.01|443.41|445.01|443.41|444.52|442.92|0
1641920750000|2022-01-11 17:05:50|445.25|443.65|445.01|443.41|445.5|443.9|445.01|443.41|0
1641920760000|2022-01-11 17:06:00|444.76|443.16|444.52|442.92|444.76|443.16|444.52|442.92|0
1641920770000|2022-01-11 17:06:10|444.27|442.67|444.27|442.67|444.27|442.67|443.78|442.18|0
1641920780000|2022-01-11 17:06:20|444.52|442.92|444.27|442.67|444.52|442.92|444.27|442.67|0
1641920790000|2022-01-11 17:06:30|444.51|442.91|444.27|442.67|444.51|442.91|444.27|442.67|0
1641920810000|2022-01-11 17:06:50|444.02|442.42|443.53|441.93|444.02|442.42|443.53|441.93|0
1641920820000|2022-01-11 17:07:00|443.89|442.29|443.53|441.93|443.89|442.29|443.28|441.68|0
1641920830000|2022-01-11 17:07:10|443.28|441.68|443.78|442.18|443.78|442.18|443.28|441.68|0
1641920840000|2022-01-11 17:07:20|443.28|441.68|443.53|441.93|443.53|441.93|443.28|441.68|0
1641920850000|2022-01-11 17:07:30|443.04|441.44|443.53|441.93|443.53|441.93|443.04|441.44|0
1641920860000|2022-01-11 17:07:40|443.78|442.18|443.53|441.93|443.78|442.18|443.53|441.93|0
1641920870000|2022-01-11 17:07:50|444.02|442.42|443.53|441.93|444.02|442.42|443.53|441.93|0
1641920880000|2022-01-11 17:08:00|443.78|442.18|443.53|441.93|443.78|442.18|443.53|441.93|0
1641920890000|2022-01-11 17:08:10|443.28|441.68|443.28|441.68|443.28|441.68|443.28|441.68|0
1641920900000|2022-01-11 17:08:20|443.04|441.44|443.04|441.44|443.04|441.44|442.54|440.94|0
1641920910000|2022-01-11 17:08:30|443.28|441.68|443.28|441.68|443.28|441.68|443.28|441.68|0
1641920920000|2022-01-11 17:08:40|443.04|441.44|442.54|440.94|443.04|441.44|442.54|440.94|0
1641920930000|2022-01-11 17:08:50|442.79|441.19|442.54|440.94|442.79|441.19|442.3|440.7|0
1641920940000|2022-01-11 17:09:00|443.04|441.44|443.04|441.44|443.28|441.68|443.04|441.44|0
1641920950000|2022-01-11 17:09:10|443.28|441.68|443.28|441.68|443.28|441.68|443.04|441.44|0
1641920960000|2022-01-11 17:09:20|443.04|441.44|443.28|441.68|443.28|441.68|442.79|441.19|0
1641920970000|2022-01-11 17:09:30|443.77|442.17|444.02|442.42|444.02|442.42|443.77|442.17|0
1641920980000|2022-01-11 17:09:40|444.27|442.67|444.02|442.42|444.27|442.67|444.02|442.42|0
1641920990000|2022-01-11 17:09:50|444.27|442.67|445.01|443.41|445.01|443.41|444.27|442.67|0
1641921000000|2022-01-11 17:10:00|445.25|443.65|444.76|443.16|445.25|443.65|444.76|443.16|0
1641921010000|2022-01-11 17:10:10|445.01|443.41|445.01|443.41|445.01|443.41|444.51|442.91|0
1641921020000|2022-01-11 17:10:20|444.76|443.16|444.27|442.67|444.76|443.16|444.27|442.67|0
1641921030000|2022-01-11 17:10:30|444.51|442.91|444.27|442.67|444.51|442.91|444.27|442.67|0
1641921040000|2022-01-11 17:10:40|444.76|443.16|445.01|443.41|445.01|443.41|444.76|443.16|0
1641921050000|2022-01-11 17:10:50|444.76|443.16|444.76|443.16|444.76|443.16|444.76|443.16|0
1641921060000|2022-01-11 17:11:00|445.01|443.41|444.02|442.42|445.01|443.41|444.02|442.42|0
1641921070000|2022-01-11 17:11:10|443.53|441.93|443.53|441.93|443.53|441.93|443.28|441.68|0
1641921080000|2022-01-11 17:11:20|443.77|442.17|443.28|441.68|444.02|442.42|443.28|441.68|0
1641921090000|2022-01-11 17:11:30|442.54|440.94|442.54|440.94|442.54|440.94|442.54|440.94|0
1641921100000|2022-01-11 17:11:40|442.41|440.81|442.79|441.19|442.79|441.19|442.41|440.81|0
1641921110000|2022-01-11 17:11:50|443.03|441.43|443.53|441.93|443.53|441.93|443.03|441.43|0
1641921120000|2022-01-11 17:12:00|443.77|442.17|443.28|441.68|443.77|442.17|443.28|441.68|0
1641921130000|2022-01-11 17:12:10|443.53|441.93|443.77|442.17|443.77|442.17|443.53|441.93|0
1641921140000|2022-01-11 17:12:20|444.02|442.42|443.77|442.17|444.02|442.42|443.77|442.17|0
1641921150000|2022-01-11 17:12:30|443.53|441.93|443.53|441.93|443.77|442.17|443.53|441.93|0
1641921160000|2022-01-11 17:12:40|443.77|442.17|444.27|442.67|444.27|442.67|443.77|442.17|0
1641921180000|2022-01-11 17:13:00|444.02|442.42|444.02|442.42|444.02|442.42|443.77|442.17|0
1641921190000|2022-01-11 17:13:10|444.27|442.67|444.51|442.91|444.51|442.91|444.27|442.67|0
1641921200000|2022-01-11 17:13:20|444.76|443.16|444.27|442.67|444.76|443.16|444.27|442.67|0
1641921210000|2022-01-11 17:13:30|444.51|442.91|445.01|443.41|445.01|443.41|444.51|442.91|0
1641921220000|2022-01-11 17:13:40|445.25|443.65|445.01|443.41|445.25|443.65|445.01|443.41|0
1641921230000|2022-01-11 17:13:50|444.76|443.16|444.76|443.16|444.76|443.16|444.76|443.16|0
1641921240000|2022-01-11 17:14:00|445.01|443.41|445.01|443.41|445.25|443.65|445.01|443.41|0
1641921250000|2022-01-11 17:14:10|444.76|443.16|445.01|443.41|445.01|443.41|444.51|442.91|0
1641921260000|2022-01-11 17:14:20|445.12|443.52|444.63|443.03|445.25|443.65|444.63|443.03|0
1641921270000|2022-01-11 17:14:30|444.76|443.16|444.51|442.91|444.76|443.16|444.51|442.91|0
1641921280000|2022-01-11 17:14:40|444.76|443.16|445.25|443.65|445.25|443.65|444.76|443.16|0
1641921290000|2022-01-11 17:14:50|445.5|443.9|445.75|444.15|445.75|444.15|445.5|443.9|0
1641921300000|2022-01-11 17:15:00|445.5|443.9|445.99|444.39|445.99|444.39|445.5|443.9|0
1641921310000|2022-01-11 17:15:10|446.24|444.64|446.48|444.88|446.48|444.88|446.24|444.64|0
1641921320000|2022-01-11 17:15:20|446.24|444.64|446.24|444.64|446.24|444.64|446.24|444.64|0
1641921340000|2022-01-11 17:15:40|445.99|444.39|446.24|444.64|446.24|444.64|445.99|444.39|0
1641921350000|2022-01-11 17:15:50|445.99|444.39|446.73|445.13|446.73|445.13|445.99|444.39|0
1641921360000|2022-01-11 17:16:00|446.48|444.88|446.48|444.88|446.48|444.88|446.24|444.64|0
1641921370000|2022-01-11 17:16:10|446.73|445.13|446.48|444.88|446.73|445.13|446.48|444.88|0
1641921380000|2022-01-11 17:16:20|446.24|444.64|445.99|444.39|446.24|444.64|445.99|444.39|0
1641921390000|2022-01-11 17:16:30|446.24|444.64|445.5|443.9|446.24|444.64|445.5|443.9|0
1641921400000|2022-01-11 17:16:40|445.25|443.65|445.25|443.65|445.25|443.65|445.01|443.41|0
1641921410000|2022-01-11 17:16:50|445.01|443.41|443.77|442.17|445.01|443.41|443.77|442.17|0
1641921420000|2022-01-11 17:17:00|443.53|441.93|442.54|440.94|443.53|441.93|442.54|440.94|0
1641921430000|2022-01-11 17:17:10|442.29|440.69|443.03|441.43|443.03|441.43|442.05|440.45|0
1641921440000|2022-01-11 17:17:20|442.79|441.19|442.54|440.94|442.79|441.19|442.05|440.45|0
1641921450000|2022-01-11 17:17:30|442.79|441.19|443.53|441.93|443.77|442.17|442.79|441.19|0
1641921460000|2022-01-11 17:17:40|443.28|441.68|443.53|441.93|443.53|441.93|443.28|441.68|0
1641921470000|2022-01-11 17:17:50|444.02|442.42|444.27|442.67|444.51|442.91|444.02|442.42|0
1641921480000|2022-01-11 17:18:00|444.51|442.91|444.51|442.91|444.51|442.91|444.51|442.91|0
1641921490000|2022-01-11 17:18:10|444.27|442.67|443.77|442.17|444.27|442.67|443.77|442.17|0
1641921500000|2022-01-11 17:18:20|443.53|441.93|443.53|441.93|443.77|442.17|443.53|441.93|0
1641921510000|2022-01-11 17:18:30|443.64|442.04|443.53|441.93|443.64|442.04|443.53|441.93|0
1641921520000|2022-01-11 17:18:40|443.28|441.68|443.53|441.93|443.53|441.93|443.03|441.43|0
1641921530000|2022-01-11 17:18:50|444.02|442.42|443.77|442.17|444.02|442.42|443.77|442.17|0
1641921540000|2022-01-11 17:19:00|444.02|442.42|444.27|442.67|444.27|442.67|443.77|442.17|0
1641921560000|2022-01-11 17:19:20|444.02|442.42|443.77|442.17|444.02|442.42|443.77|442.17|0
1641921570000|2022-01-11 17:19:30|444.02|442.42|443.53|441.93|444.02|442.42|443.53|441.93|0
1641921580000|2022-01-11 17:19:40|443.77|442.17|444.26|442.66|444.26|442.66|443.77|442.17|0
1641921590000|2022-01-11 17:19:50|444.51|442.91|444.51|442.91|444.51|442.91|444.38|442.78|0
1641921600000|2022-01-11 17:20:00|444.76|443.16|444.26|442.66|444.76|443.16|444.26|442.66|0
1641921610000|2022-01-11 17:20:10|444.76|443.16|444.76|443.16|444.76|443.16|444.51|442.91|0
1641921620000|2022-01-11 17:20:20|445|443.4|445.25|443.65|445.25|443.65|444.76|443.16|0
1641921630000|2022-01-11 17:20:30|445|443.4|444.76|443.16|445.12|443.52|444.76|443.16|0
1641921650000|2022-01-11 17:20:50|444.51|442.91|444.02|442.42|444.51|442.91|444.02|442.42|0
1641921660000|2022-01-11 17:21:00|444.26|442.66|443.77|442.17|444.38|442.78|443.77|442.17|0
1641921670000|2022-01-11 17:21:10|443.53|441.93|443.28|441.68|443.53|441.93|443.28|441.68|0
1641921680000|2022-01-11 17:21:20|443.53|441.93|443.53|441.93|443.77|442.17|443.53|441.93|0
1641921690000|2022-01-11 17:21:30|443.77|442.17|444.02|442.42|444.02|442.42|443.77|442.17|0
1641921700000|2022-01-11 17:21:40|443.77|442.17|443.4|441.8|443.77|442.17|443.4|441.8|0
1641921710000|2022-01-11 17:21:50|443.53|441.93|442.54|440.94|443.53|441.93|442.54|440.94|0
1641921720000|2022-01-11 17:22:00|443.28|441.68|443.28|441.68|443.28|441.68|443.03|441.43|0
1641921730000|2022-01-11 17:22:10|443.52|441.92|443.77|442.17|443.77|442.17|443.52|441.92|0
1641921740000|2022-01-11 17:22:20|443.52|441.92|444.02|442.42|444.02|442.42|443.28|441.68|0
1641921750000|2022-01-11 17:22:30|444.26|442.66|444.02|442.42|444.26|442.66|443.77|442.17|0
1641921760000|2022-01-11 17:22:40|444.26|442.66|444.51|442.91|444.51|442.91|444.26|442.66|0
1641921770000|2022-01-11 17:22:50|444.76|443.16|444.51|442.91|444.76|443.16|444.51|442.91|0
1641921780000|2022-01-11 17:23:00|444.76|443.16|444.76|443.16|444.76|443.16|444.76|443.16|0
1641921790000|2022-01-11 17:23:10|444.51|442.91|444.76|443.16|444.76|443.16|444.51|442.91|0
1641921800000|2022-01-11 17:23:20|444.51|442.91|444.02|442.42|444.51|442.91|444.02|442.42|0
1641921810000|2022-01-11 17:23:30|443.77|442.17|443.77|442.17|443.77|442.17|443.52|441.92|0
1641921820000|2022-01-11 17:23:40|443.52|441.92|443.52|441.92|443.52|441.92|443.52|441.92|0
1641921830000|2022-01-11 17:23:50|443.28|441.68|442.79|441.19|443.28|441.68|442.79|441.19|0
1641921840000|2022-01-11 17:24:00|443.28|441.68|443.77|442.17|443.77|442.17|443.03|441.43|0
1641921850000|2022-01-11 17:24:10|444.02|442.42|443.77|442.17|444.02|442.42|443.77|442.17|0
1641921860000|2022-01-11 17:24:20|444.26|442.66|443.28|441.68|444.26|442.66|443.28|441.68|0
1641921870000|2022-01-11 17:24:30|443.03|441.43|443.03|441.43|443.03|441.43|443.03|441.43|0
1641921880000|2022-01-11 17:24:40|443.28|441.68|443.77|442.17|443.77|442.17|443.28|441.68|0
1641921890000|2022-01-11 17:24:50|443.52|441.92|443.52|441.92|443.52|441.92|443.28|441.68|0
1641921900000|2022-01-11 17:25:00|443.77|442.17|442.78|441.18|443.77|442.17|442.78|441.18|0
1641921910000|2022-01-11 17:25:10|442.29|440.69|441.8|440.2|442.29|440.69|441.8|440.2|0
1641921920000|2022-01-11 17:25:20|441.31|439.71|440.32|438.72|441.31|439.71|440.32|438.72|0
1641921930000|2022-01-11 17:25:30|439.58|437.98|439.83|438.23|440.08|438.48|439.58|437.98|0
1641921940000|2022-01-11 17:25:40|440.08|438.48|439.83|438.23|440.08|438.48|439.58|437.98|0
1641921950000|2022-01-11 17:25:50|440.07|438.47|439.58|437.98|440.07|438.47|439.58|437.98|0
1641921960000|2022-01-11 17:26:00|439.34|437.74|438.84|437.24|439.83|438.23|438.84|437.24|0
1641921970000|2022-01-11 17:26:10|439.09|437.49|438.84|437.24|439.34|437.74|438.84|437.24|0
1641921980000|2022-01-11 17:26:20|438.35|436.75|438.84|437.24|438.84|437.24|438.35|436.75|0
1641921990000|2022-01-11 17:26:30|438.6|437|438.35|436.75|438.6|437|438.35|436.75|0
1641922000000|2022-01-11 17:26:40|437.86|436.26|436.87|435.27|438.35|436.75|436.87|435.27|0
1641922010000|2022-01-11 17:26:50|437.12|435.52|437.37|435.77|437.37|435.77|437.12|435.52|0
1641922020000|2022-01-11 17:27:00|437.12|435.52|437.37|435.77|437.37|435.77|437.12|435.52|0
1641922030000|2022-01-11 17:27:10|436.87|435.27|436.87|435.27|437.12|435.52|436.87|435.27|0
1641922040000|2022-01-11 17:27:20|436.63|435.03|437.61|436.01|437.61|436.01|436.63|435.03|0
1641922050000|2022-01-11 17:27:30|436.87|435.27|437.12|435.52|437.12|435.52|436.38|434.78|0
1641922060000|2022-01-11 17:27:40|437.37|435.77|437.61|436.01|437.61|436.01|437.37|435.77|0
1641922070000|2022-01-11 17:27:50|437.86|436.26|438.6|437|438.6|437|437.86|436.26|0
1641922080000|2022-01-11 17:28:00|438.35|436.75|437.61|436.01|438.35|436.75|437.61|436.01|0
1641922090000|2022-01-11 17:28:10|437.86|436.26|436.87|435.27|437.86|436.26|436.87|435.27|0
1641922100000|2022-01-11 17:28:20|437.12|435.52|437.37|435.77|437.61|436.01|436.87|435.27|0
1641922110000|2022-01-11 17:28:30|437.12|435.52|436.63|435.03|437.12|435.52|436.63|435.03|0
1641922120000|2022-01-11 17:28:40|436.38|434.78|436.14|434.54|436.63|435.03|436.14|434.54|0
1641922130000|2022-01-11 17:28:50|436.38|434.78|435.4|433.8|436.38|434.78|435.4|433.8|0
1641922140000|2022-01-11 17:29:00|435.15|433.55|435.15|433.55|435.4|433.8|434.9|433.3|0
1641922150000|2022-01-11 17:29:10|434.9|433.3|434.9|433.3|435.15|433.55|434.9|433.3|0
1641922160000|2022-01-11 17:29:20|434.66|433.06|434.9|433.3|434.9|433.3|434.41|432.81|0
1641922170000|2022-01-11 17:29:30|435.15|433.55|435.89|434.29|435.89|434.29|435.15|433.55|0
1641922180000|2022-01-11 17:29:40|436.13|434.53|435.89|434.29|436.38|434.78|435.89|434.29|0
1641922190000|2022-01-11 17:29:50|435.4|433.8|435.89|434.29|435.89|434.29|435.4|433.8|0
1641922200000|2022-01-11 17:30:00|436.13|434.53|435.64|434.04|436.13|434.53|435.64|434.04|0
1641922210000|2022-01-11 17:30:10|435.15|433.55|435.15|433.55|435.15|433.55|435.15|433.55|0
1641922220000|2022-01-11 17:30:20|434.9|433.3|435.15|433.55|435.15|433.55|434.66|433.06|0
1641922230000|2022-01-11 17:30:30|435.4|433.8|436.87|435.27|436.87|435.27|435.4|433.8|0
1641922240000|2022-01-11 17:30:40|437.24|435.64|437.61|436.01|437.61|436.01|436.87|435.27|0
1641922250000|2022-01-11 17:30:50|437.86|436.26|437.37|435.77|437.86|436.26|437.37|435.77|0
1641922260000|2022-01-11 17:31:00|437.61|436.01|438.1|436.5|438.1|436.5|437.61|436.01|0
1641922270000|2022-01-11 17:31:10|438.35|436.75|438.6|437|438.84|437.24|438.35|436.75|0
1641922280000|2022-01-11 17:31:20|438.1|436.5|437.86|436.26|438.1|436.5|437.61|436.01|0
1641922290000|2022-01-11 17:31:30|438.1|436.5|438.1|436.5|438.1|436.5|437.86|436.26|0
1641922300000|2022-01-11 17:31:40|438.35|436.75|438.6|437|438.6|437|438.35|436.75|0
1641922310000|2022-01-11 17:31:50|438.84|437.24|438.6|437|438.84|437.24|438.6|437|0
1641922320000|2022-01-11 17:32:00|438.84|437.24|438.84|437.24|438.84|437.24|438.6|437|0
1641922330000|2022-01-11 17:32:10|438.6|437|438.6|437|438.6|437|438.6|437|0
1641922340000|2022-01-11 17:32:20|438.84|437.24|438.35|436.75|438.84|437.24|437.86|436.26|0
1641922350000|2022-01-11 17:32:30|438.1|436.5|438.71|437.11|438.71|437.11|438.1|436.5|0
1641922360000|2022-01-11 17:32:40|438.6|437|439.58|437.98|439.58|437.98|438.6|437|0
1641922370000|2022-01-11 17:32:50|439.33|437.73|439.83|438.23|440.07|438.47|439.33|437.73|0
1641922380000|2022-01-11 17:33:00|440.07|438.47|440.07|438.47|440.07|438.47|439.58|437.98|0
1641922390000|2022-01-11 17:33:10|440.32|438.72|439.83|438.23|440.32|438.72|439.83|438.23|0
1641922400000|2022-01-11 17:33:20|440.07|438.47|439.58|437.98|440.07|438.47|439.58|437.98|0
1641922410000|2022-01-11 17:33:30|439.33|437.73|439.58|437.98|439.58|437.98|439.33|437.73|0
1641922420000|2022-01-11 17:33:40|439.83|438.23|439.33|437.73|439.83|438.23|439.33|437.73|0
1641922430000|2022-01-11 17:33:50|439.09|437.49|438.6|437|439.09|437.49|438.6|437|0
1641922440000|2022-01-11 17:34:00|438.84|437.24|438.6|437|438.84|437.24|438.1|436.5|0
1641922450000|2022-01-11 17:34:10|438.35|436.75|439.09|437.49|439.09|437.49|438.35|436.75|0
1641922460000|2022-01-11 17:34:20|439.33|437.73|439.33|437.73|439.33|437.73|439.09|437.49|0
1641922470000|2022-01-11 17:34:30|439.58|437.98|438.59|436.99|439.58|437.98|438.59|436.99|0
1641922480000|2022-01-11 17:34:40|438.84|437.24|438.35|436.75|438.84|437.24|438.35|436.75|0
1641922490000|2022-01-11 17:34:50|438.1|436.5|438.1|436.5|438.1|436.5|438.1|436.5|0
1641922500000|2022-01-11 17:35:00|437.86|436.26|437.61|436.01|438.35|436.75|437.61|436.01|0
1641922510000|2022-01-11 17:35:10|437.36|435.76|437.86|436.26|437.86|436.26|437.36|435.76|0
1641922520000|2022-01-11 17:35:20|438.1|436.5|438.1|436.5|438.35|436.75|438.1|436.5|0
1641922530000|2022-01-11 17:35:30|438.35|436.75|437.61|436.01|438.35|436.75|437.61|436.01|0
1641922540000|2022-01-11 17:35:40|437.36|435.76|437.61|436.01|437.61|436.01|437.36|435.76|0
1641922550000|2022-01-11 17:35:50|437.36|435.76|437.61|436.01|437.61|436.01|437.36|435.76|0
1641922560000|2022-01-11 17:36:00|438.1|436.5|438.35|436.75|438.59|436.99|438.1|436.5|0
1641922570000|2022-01-11 17:36:10|438.59|436.99|438.1|436.5|438.59|436.99|438.1|436.5|0
1641922580000|2022-01-11 17:36:20|437.86|436.26|438.35|436.75|438.35|436.75|437.86|436.26|0
1641922590000|2022-01-11 17:36:30|438.59|436.99|438.59|436.99|438.84|437.24|438.59|436.99|0
1641922600000|2022-01-11 17:36:40|438.35|436.75|438.59|436.99|438.59|436.99|438.35|436.75|0
1641922610000|2022-01-11 17:36:50|438.84|437.24|439.33|437.73|439.33|437.73|438.84|437.24|0
1641922620000|2022-01-11 17:37:00|438.84|437.24|438.59|436.99|438.84|437.24|438.59|436.99|0
1641922630000|2022-01-11 17:37:10|438.1|436.5|438.59|436.99|438.59|436.99|438.1|436.5|0
1641922640000|2022-01-11 17:37:20|439.09|437.49|439.33|437.73|439.33|437.73|439.09|437.49|0
1641922650000|2022-01-11 17:37:30|439.58|437.98|440.32|438.72|440.32|438.72|439.58|437.98|0
1641922660000|2022-01-11 17:37:40|440.56|438.96|440.56|438.96|440.56|438.96|440.56|438.96|0
1641922670000|2022-01-11 17:37:50|440.81|439.21|440.56|438.96|440.81|439.21|440.56|438.96|0
1641922680000|2022-01-11 17:38:00|440.81|439.21|441.06|439.46|441.06|439.46|440.32|438.72|0
1641922690000|2022-01-11 17:38:10|441.3|439.7|441.3|439.7|441.55|439.95|441.3|439.7|0
1641922700000|2022-01-11 17:38:20|441.55|439.95|441.55|439.95|441.55|439.95|441.55|439.95|0
1641922710000|2022-01-11 17:38:30|441.8|440.2|442.04|440.44|442.04|440.44|441.8|440.2|0
1641922720000|2022-01-11 17:38:40|441.55|439.95|441.8|440.2|441.8|440.2|441.55|439.95|0
1641922730000|2022-01-11 17:38:50|441.3|439.7|441.55|439.95|441.55|439.95|441.06|439.46|0
1641922740000|2022-01-11 17:39:00|441.06|439.46|440.32|438.72|441.06|439.46|440.32|438.72|0
1641922750000|2022-01-11 17:39:10|439.82|438.22|440.07|438.47|440.07|438.47|439.82|438.22|0
1641922760000|2022-01-11 17:39:20|439.82|438.22|439.09|437.49|439.82|438.22|439.09|437.49|0
1641922770000|2022-01-11 17:39:30|438.84|437.24|438.84|437.24|438.84|437.24|438.84|437.24|0
1641922780000|2022-01-11 17:39:40|439.09|437.49|439.2|437.6|439.2|437.6|439.09|437.49|0
1641922790000|2022-01-11 17:39:50|439.33|437.73|439.58|437.98|439.58|437.98|439.09|437.49|0
1641922800000|2022-01-11 17:40:00|439.82|438.22|439.09|437.49|439.82|438.22|439.09|437.49|0
1641922810000|2022-01-11 17:40:10|438.84|437.24|439.33|437.73|439.33|437.73|438.84|437.24|0
1641922820000|2022-01-11 17:40:20|439.09|437.49|439.09|437.49|439.33|437.73|438.96|437.36|0
1641922830000|2022-01-11 17:40:30|438.84|437.24|438.84|437.24|438.84|437.24|438.84|437.24|0
1641922840000|2022-01-11 17:40:40|439.33|437.73|439.33|437.73|439.58|437.98|439.33|437.73|0
1641922850000|2022-01-11 17:40:50|439.58|437.98|439.82|438.22|439.82|438.22|439.58|437.98|0
1641922860000|2022-01-11 17:41:00|440.07|438.47|439.82|438.22|440.32|438.72|439.82|438.22|0
1641922870000|2022-01-11 17:41:10|440.81|439.21|440.32|438.72|440.81|439.21|440.32|438.72|0
1641922880000|2022-01-11 17:41:20|440.07|438.47|440.32|438.72|440.56|438.96|440.07|438.47|0
1641922890000|2022-01-11 17:41:30|440.07|438.47|441.06|439.46|441.06|439.46|440.07|438.47|0
1641922900000|2022-01-11 17:41:40|441.3|439.7|441.55|439.95|441.79|440.19|441.3|439.7|0
1641922910000|2022-01-11 17:41:50|441.06|439.46|441.55|439.95|441.55|439.95|441.06|439.46|0
1641922920000|2022-01-11 17:42:00|441.3|439.7|440.81|439.21|441.3|439.7|440.81|439.21|0
1641922930000|2022-01-11 17:42:10|441.3|439.7|441.17|439.57|441.3|439.7|441.06|439.46|0
1641922940000|2022-01-11 17:42:20|441.3|439.7|441.55|439.95|441.55|439.95|441.06|439.46|0
1641922950000|2022-01-11 17:42:30|441.79|440.19|441.3|439.7|441.79|440.19|441.3|439.7|0
1641922960000|2022-01-11 17:42:40|441.79|440.19|442.29|440.69|442.29|440.69|441.79|440.19|0
1641922970000|2022-01-11 17:42:50|441.55|439.95|442.04|440.44|442.04|440.44|441.55|439.95|0
1641922980000|2022-01-11 17:43:00|441.79|440.19|442.04|440.44|442.29|440.69|441.79|440.19|0
1641922990000|2022-01-11 17:43:10|442.29|440.69|442.29|440.69|442.29|440.69|442.29|440.69|0
1641923000000|2022-01-11 17:43:20|442.53|440.93|442.53|440.93|442.53|440.93|442.53|440.93|0
1641923010000|2022-01-11 17:43:30|442.41|440.81|442.04|440.44|442.41|440.81|442.04|440.44|0
1641923020000|2022-01-11 17:43:40|442.29|440.69|441.42|439.82|442.29|440.69|441.42|439.82|0
1641923030000|2022-01-11 17:43:50|441.79|440.19|441.79|440.19|441.79|440.19|441.55|439.95|0
1641923040000|2022-01-11 17:44:00|441.55|439.95|441.79|440.19|441.79|440.19|441.55|439.95|0
1641923050000|2022-01-11 17:44:10|441.55|439.95|441.55|439.95|441.55|439.95|441.55|439.95|0
1641923060000|2022-01-11 17:44:20|441.3|439.7|441.79|440.19|441.79|440.19|441.3|439.7|0
1641923070000|2022-01-11 17:44:30|442.04|440.44|442.04|440.44|442.04|440.44|441.79|440.19|0
1641923080000|2022-01-11 17:44:40|442.29|440.69|442.04|440.44|442.29|440.69|441.79|440.19|0
1641923090000|2022-01-11 17:44:50|442.29|440.69|442.29|440.69|442.29|440.69|442.29|440.69|0
1641923100000|2022-01-11 17:45:00|442.04|440.44|441.79|440.19|442.29|440.69|441.79|440.19|0
1641923110000|2022-01-11 17:45:10|442.04|440.44|442.53|440.93|442.78|441.18|442.04|440.44|0
1641923120000|2022-01-11 17:45:20|442.29|440.69|442.29|440.69|442.29|440.69|442.29|440.69|0
1641923130000|2022-01-11 17:45:30|442.53|440.93|442.53|440.93|442.53|440.93|442.53|440.93|0
1641923140000|2022-01-11 17:45:40|442.29|440.69|442.4|440.8|442.53|440.93|442.29|440.69|0
1641923150000|2022-01-11 17:45:50|442.29|440.69|442.53|440.93|442.53|440.93|442.29|440.69|0
1641923160000|2022-01-11 17:46:00|442.29|440.69|442.29|440.69|442.29|440.69|442.04|440.44|0
1641923170000|2022-01-11 17:46:10|442.04|440.44|442.04|440.44|442.29|440.69|442.04|440.44|0
1641923180000|2022-01-11 17:46:20|441.79|440.19|441.79|440.19|441.91|440.31|441.79|440.19|0
1641923190000|2022-01-11 17:46:30|442.29|440.69|442.4|440.8|442.4|440.8|442.29|440.69|0
1641923200000|2022-01-11 17:46:40|442.04|440.44|442.4|440.8|442.53|440.93|442.04|440.44|0
1641923210000|2022-01-11 17:46:50|442.53|440.93|442.53|440.93|442.53|440.93|442.04|440.44|0
1641923220000|2022-01-11 17:47:00|442.29|440.69|442.29|440.69|442.29|440.69|442.29|440.69|0
1641923230000|2022-01-11 17:47:10|442.53|440.93|442.78|441.18|442.78|441.18|442.53|440.93|0
1641923240000|2022-01-11 17:47:20|442.65|441.05|442.78|441.18|442.78|441.18|442.53|440.93|0
1641923250000|2022-01-11 17:47:30|442.53|440.93|442.53|440.93|442.53|440.93|442.29|440.69|0
1641923260000|2022-01-11 17:47:40|442.29|440.69|441.55|439.95|442.29|440.69|441.55|439.95|0
1641923270000|2022-01-11 17:47:50|441.79|440.19|442.04|440.44|442.04|440.44|441.55|439.95|0
1641923280000|2022-01-11 17:48:00|441.79|440.19|441.3|439.7|441.79|440.19|441.3|439.7|0
1641923290000|2022-01-11 17:48:10|441.55|439.95|442.04|440.44|442.04|440.44|441.55|439.95|0
1641923300000|2022-01-11 17:48:20|441.55|439.95|442.04|440.44|442.04|440.44|441.55|439.95|0
1641923310000|2022-01-11 17:48:30|441.79|440.19|441.79|440.19|441.79|440.19|441.79|440.19|0
1641923320000|2022-01-11 17:48:40|442.04|440.44|442.29|440.69|442.29|440.69|442.04|440.44|0
1641923330000|2022-01-11 17:48:50|442.04|440.44|441.79|440.19|442.04|440.44|441.79|440.19|0
1641923340000|2022-01-11 17:49:00|441.55|439.95|441.55|439.95|441.55|439.95|441.3|439.7|0
1641923350000|2022-01-11 17:49:10|441.3|439.7|441.3|439.7|441.3|439.7|441.3|439.7|0
1641923360000|2022-01-11 17:49:20|441.17|439.57|441.3|439.7|441.3|439.7|441.17|439.57|0
1641923370000|2022-01-11 17:49:30|440.81|439.21|440.56|438.96|440.81|439.21|440.56|438.96|0
1641923380000|2022-01-11 17:49:40|440.81|439.21|441.3|439.7|441.3|439.7|440.56|438.96|0
1641923390000|2022-01-11 17:49:50|441.42|439.82|441.05|439.45|441.55|439.95|441.05|439.45|0
1641923400000|2022-01-11 17:50:00|441.55|439.95|441.3|439.7|441.55|439.95|441.3|439.7|0
1641923410000|2022-01-11 17:50:10|441.55|439.95|441.3|439.7|441.55|439.95|441.05|439.45|0
1641923420000|2022-01-11 17:50:20|441.55|439.95|441.3|439.7|441.55|439.95|441.3|439.7|0
1641923430000|2022-01-11 17:50:30|441.05|439.45|441.42|439.82|441.42|439.82|440.81|439.21|0
1641923440000|2022-01-11 17:50:40|441.79|440.19|442.29|440.69|442.29|440.69|441.79|440.19|0
1641923450000|2022-01-11 17:50:50|442.04|440.44|442.78|441.18|442.78|441.18|442.04|440.44|0
1641923460000|2022-01-11 17:51:00|442.65|441.05|442.53|440.93|442.65|441.05|442.28|440.68|0
1641923470000|2022-01-11 17:51:10|442.28|440.68|442.78|441.18|442.78|441.18|442.28|440.68|0
1641923480000|2022-01-11 17:51:20|443.02|441.42|442.78|441.18|443.02|441.42|442.78|441.18|0
1641923490000|2022-01-11 17:51:30|443.02|441.42|442.78|441.18|443.02|441.42|442.78|441.18|0
1641923500000|2022-01-11 17:51:40|442.53|440.93|442.53|440.93|442.78|441.18|442.53|440.93|0
1641923520000|2022-01-11 17:52:00|442.78|441.18|442.28|440.68|442.78|441.18|442.28|440.68|0
1641923530000|2022-01-11 17:52:10|442.53|440.93|442.53|440.93|442.53|440.93|442.28|440.68|0
1641923540000|2022-01-11 17:52:20|442.78|441.18|443.76|442.16|443.76|442.16|442.78|441.18|0
1641923550000|2022-01-11 17:52:30|443.52|441.92|443.76|442.16|444.01|442.41|443.52|441.92|0
1641923560000|2022-01-11 17:52:40|444.01|442.41|444.5|442.9|444.5|442.9|444.01|442.41|0
1641923570000|2022-01-11 17:52:50|444.75|443.15|444.75|443.15|444.75|443.15|444.5|442.9|0
1641923590000|2022-01-11 17:53:10|444.5|442.9|444.5|442.9|444.5|442.9|444.5|442.9|0
1641923610000|2022-01-11 17:53:30|444.26|442.66|444.26|442.66|444.5|442.9|444.26|442.66|0
1641923620000|2022-01-11 17:53:40|444.5|442.9|444.75|443.15|444.75|443.15|444.5|442.9|0
1641923640000|2022-01-11 17:54:00|445|443.4|445|443.4|445|443.4|445|443.4|0
1641923650000|2022-01-11 17:54:10|445.24|443.64|445.24|443.64|445.24|443.64|445.24|443.64|0
1641923660000|2022-01-11 17:54:20|445|443.4|445.24|443.64|445.24|443.64|445|443.4|0
1641923670000|2022-01-11 17:54:30|445.49|443.89|444.99|443.39|445.49|443.89|444.99|443.39|0
1641923680000|2022-01-11 17:54:40|445.24|443.64|445.49|443.89|445.49|443.89|444.99|443.39|0
1641923710000|2022-01-11 17:55:10|445.24|443.64|445.11|443.51|445.24|443.64|445.11|443.51|0
1641923720000|2022-01-11 17:55:20|445.24|443.64|444.5|442.9|445.24|443.64|444.5|442.9|0
1641923730000|2022-01-11 17:55:30|444.26|442.66|444.01|442.41|444.26|442.66|444.01|442.41|0
1641923740000|2022-01-11 17:55:40|444.26|442.66|444.01|442.41|444.5|442.9|444.01|442.41|0
1641923750000|2022-01-11 17:55:50|444.26|442.66|444.01|442.41|444.26|442.66|444.01|442.41|0
1641923760000|2022-01-11 17:56:00|444.26|442.66|444.26|442.66|444.5|442.9|444.26|442.66|0
1641923770000|2022-01-11 17:56:10|444.5|442.9|444.75|443.15|444.75|443.15|444.5|442.9|0
1641923780000|2022-01-11 17:56:20|444.99|443.39|444.99|443.39|444.99|443.39|444.99|443.39|0
1641923790000|2022-01-11 17:56:30|445.24|443.64|444.99|443.39|445.24|443.64|444.99|443.39|0
1641923800000|2022-01-11 17:56:40|444.75|443.15|444.99|443.39|444.99|443.39|444.75|443.15|0
1641923810000|2022-01-11 17:56:50|444.75|443.15|444.75|443.15|444.75|443.15|444.75|443.15|0
1641923820000|2022-01-11 17:57:00|444.99|443.39|444.75|443.15|444.99|443.39|444.75|443.15|0
1641923830000|2022-01-11 17:57:10|444.87|443.27|444.99|443.39|444.99|443.39|444.87|443.27|0
1641923850000|2022-01-11 17:57:30|444.87|443.27|445.24|443.64|445.24|443.64|444.75|443.15|0
1641923860000|2022-01-11 17:57:40|445.49|443.89|445.49|443.89|445.49|443.89|445.49|443.89|0
1641923870000|2022-01-11 17:57:50|445.24|443.64|444.99|443.39|445.24|443.64|444.99|443.39|0
1641923880000|2022-01-11 17:58:00|444.75|443.15|444.75|443.15|444.99|443.39|444.75|443.15|0
1641923890000|2022-01-11 17:58:10|444.01|442.41|444.01|442.41|444.01|442.41|444.01|442.41|0
1641923900000|2022-01-11 17:58:20|443.76|442.16|443.52|441.92|444.01|442.41|443.52|441.92|0
1641923910000|2022-01-11 17:58:30|443.27|441.67|443.76|442.16|443.76|442.16|443.02|441.42|0
1641923920000|2022-01-11 17:58:40|443.88|442.28|444.01|442.41|444.01|442.41|443.88|442.28|0
1641923930000|2022-01-11 17:58:50|444.25|442.65|444.25|442.65|444.25|442.65|444.25|442.65|0
1641923940000|2022-01-11 17:59:00|444.5|442.9|445.24|443.64|445.49|443.89|444.5|442.9|0
1641923950000|2022-01-11 17:59:10|445.49|443.89|445.49|443.89|445.49|443.89|445.49|443.89|0
1641923960000|2022-01-11 17:59:20|445.73|444.13|445.73|444.13|445.73|444.13|445.73|444.13|0
1641923970000|2022-01-11 17:59:30|445.49|443.89|445.24|443.64|445.49|443.89|445.24|443.64|0
1641923980000|2022-01-11 17:59:40|445.49|443.89|445.73|444.13|445.98|444.38|445.49|443.89|0
1641923990000|2022-01-11 17:59:50|445.49|443.89|444.99|443.39|445.49|443.89|444.99|443.39|0
1641924000000|2022-01-11 18:00:00|444.75|443.15|444.5|442.9|444.75|443.15|444.5|442.9|0
1641924010000|2022-01-11 18:00:10|444.75|443.15|443.51|441.91|444.75|443.15|443.51|441.91|0
1641924020000|2022-01-11 18:00:20|443.02|441.42|443.02|441.42|443.02|441.42|442.78|441.18|0
1641924030000|2022-01-11 18:00:30|442.53|440.93|442.78|441.18|442.78|441.18|442.53|440.93|0
1641924040000|2022-01-11 18:00:40|443.02|441.42|443.27|441.67|443.27|441.67|442.78|441.18|0
1641924050000|2022-01-11 18:00:50|443.02|441.42|443.02|441.42|443.02|441.42|442.65|441.05|0
1641924060000|2022-01-11 18:01:00|442.78|441.18|443.27|441.67|443.27|441.67|442.78|441.18|0
1641924070000|2022-01-11 18:01:10|443.02|441.42|442.04|440.44|443.02|441.42|442.04|440.44|0
1641924080000|2022-01-11 18:01:20|441.79|440.19|441.54|439.94|441.79|440.19|441.54|439.94|0
1641924090000|2022-01-11 18:01:30|441.3|439.7|440.06|438.46|441.3|439.7|440.06|438.46|0
1641924100000|2022-01-11 18:01:40|439.33|437.73|440.06|438.46|440.31|438.71|439.33|437.73|0
1641924110000|2022-01-11 18:01:50|439.57|437.97|439.57|437.97|439.57|437.97|439.57|437.97|0
1641924120000|2022-01-11 18:02:00|439.82|438.22|440.8|439.2|441.05|439.45|439.82|438.22|0
1641924130000|2022-01-11 18:02:10|441.05|439.45|441.79|440.19|442.04|440.44|441.05|439.45|0
1641924140000|2022-01-11 18:02:20|442.04|440.44|441.66|440.06|442.04|440.44|441.66|440.06|0
1641924150000|2022-01-11 18:02:30|442.04|440.44|442.28|440.68|442.28|440.68|442.04|440.44|0
1641924160000|2022-01-11 18:02:40|442.53|440.93|442.77|441.17|443.02|441.42|442.53|440.93|0
1641924170000|2022-01-11 18:02:50|442.28|440.68|442.04|440.44|442.28|440.68|442.04|440.44|0
1641924180000|2022-01-11 18:03:00|442.28|440.68|442.77|441.17|442.77|441.17|442.28|440.68|0
1641924190000|2022-01-11 18:03:10|442.53|440.93|443.02|441.42|443.02|441.42|442.53|440.93|0
1641924200000|2022-01-11 18:03:20|442.77|441.17|442.28|440.68|442.77|441.17|442.28|440.68|0
1641924210000|2022-01-11 18:03:30|442.04|440.44|441.54|439.94|442.04|440.44|441.54|439.94|0
1641924220000|2022-01-11 18:03:40|442.04|440.44|442.04|440.44|442.53|440.93|442.04|440.44|0
1641924230000|2022-01-11 18:03:50|442.28|440.68|442.53|440.93|442.53|440.93|442.28|440.68|0
1641924240000|2022-01-11 18:04:00|442.28|440.68|442.53|440.93|442.53|440.93|442.28|440.68|0
1641924250000|2022-01-11 18:04:10|442.28|440.68|443.02|441.42|443.02|441.42|442.28|440.68|0
1641924270000|2022-01-11 18:04:30|442.77|441.17|442.53|440.93|442.77|441.17|442.53|440.93|0
1641924280000|2022-01-11 18:04:40|442.77|441.17|443.27|441.67|443.27|441.67|442.77|441.17|0
1641924290000|2022-01-11 18:04:50|443.02|441.42|442.53|440.93|443.02|441.42|442.28|440.68|0
1641924300000|2022-01-11 18:05:00|442.77|441.17|442.53|440.93|442.77|441.17|442.53|440.93|0
1641924310000|2022-01-11 18:05:10|442.28|440.68|440.8|439.2|442.28|440.68|440.8|439.2|0
1641924320000|2022-01-11 18:05:20|441.17|439.57|441.3|439.7|441.3|439.7|441.05|439.45|0
1641924330000|2022-01-11 18:05:30|441.05|439.45|441.05|439.45|441.05|439.45|440.8|439.2|0
1641924340000|2022-01-11 18:05:40|440.8|439.2|439.82|438.22|440.8|439.2|439.82|438.22|0
1641924350000|2022-01-11 18:05:50|439.08|437.48|437.6|436|439.08|437.48|437.6|436|0
1641924360000|2022-01-11 18:06:00|438.34|436.74|437.85|436.25|438.34|436.74|437.85|436.25|0
1641924370000|2022-01-11 18:06:10|438.34|436.74|438.59|436.99|438.59|436.99|437.85|436.25|0
1641924380000|2022-01-11 18:06:20|438.95|437.35|440.06|438.46|440.06|438.46|438.95|437.35|0
1641924390000|2022-01-11 18:06:30|439.82|438.22|440.06|438.46|440.06|438.46|439.82|438.22|0
1641924400000|2022-01-11 18:06:40|440.31|438.71|440.31|438.71|440.31|438.71|440.06|438.46|0
1641924410000|2022-01-11 18:06:50|440.06|438.46|439.82|438.22|440.31|438.71|439.82|438.22|0
1641924420000|2022-01-11 18:07:00|440.06|438.46|439.82|438.22|440.06|438.46|439.82|438.22|0
1641924430000|2022-01-11 18:07:10|440.06|438.46|440.31|438.71|440.56|438.96|440.06|438.46|0
1641924440000|2022-01-11 18:07:20|440.06|438.46|438.59|436.99|440.06|438.46|438.59|436.99|0
1641924450000|2022-01-11 18:07:30|439.08|437.48|438.34|436.74|439.08|437.48|438.34|436.74|0
1641924460000|2022-01-11 18:07:40|438.09|436.49|438.83|437.23|438.83|437.23|438.09|436.49|0
1641924470000|2022-01-11 18:07:50|439.08|437.48|439.57|437.97|439.57|437.97|439.08|437.48|0
1641924480000|2022-01-11 18:08:00|439.32|437.72|439.82|438.22|439.82|438.22|439.32|437.72|0
1641924490000|2022-01-11 18:08:10|440.06|438.46|440.56|438.96|440.56|438.96|440.06|438.46|0
1641924500000|2022-01-11 18:08:20|440.31|438.71|441.05|439.45|441.05|439.45|440.31|438.71|0
1641924510000|2022-01-11 18:08:30|441.29|439.69|440.31|438.71|441.29|439.69|440.31|438.71|0
1641924520000|2022-01-11 18:08:40|440.8|439.2|441.05|439.45|441.05|439.45|440.8|439.2|0
1641924530000|2022-01-11 18:08:50|441.29|439.69|440.56|438.96|441.54|439.94|440.56|438.96|0
1641924540000|2022-01-11 18:09:00|440.8|439.2|439.57|437.97|440.8|439.2|439.57|437.97|0
1641924550000|2022-01-11 18:09:10|439.82|438.22|439.82|438.22|439.82|438.22|439.57|437.97|0
1641924560000|2022-01-11 18:09:20|439.57|437.97|439.57|437.97|439.82|438.22|439.57|437.97|0
1641924570000|2022-01-11 18:09:30|439.32|437.72|439.82|438.22|439.82|438.22|439.32|437.72|0
1641924580000|2022-01-11 18:09:40|439.57|437.97|439.82|438.22|439.82|438.22|439.57|437.97|0
1641924590000|2022-01-11 18:09:50|439.57|437.97|439.32|437.72|439.57|437.97|439.08|437.48|0
1641924600000|2022-01-11 18:10:00|439.57|437.97|439.82|438.22|440.06|438.46|439.57|437.97|0
1641924610000|2022-01-11 18:10:10|440.06|438.46|440.56|438.96|440.56|438.96|440.06|438.46|0
1641924620000|2022-01-11 18:10:20|440.06|438.46|439.57|437.97|440.06|438.46|439.57|437.97|0
1641924630000|2022-01-11 18:10:30|439.82|438.22|439.82|438.22|439.82|438.22|439.82|438.22|0
1641924640000|2022-01-11 18:10:40|439.57|437.97|439.57|437.97|439.57|437.97|439.57|437.97|0
1641924650000|2022-01-11 18:10:50|439.82|438.22|439.82|438.22|439.82|438.22|439.82|438.22|0
1641924660000|2022-01-11 18:11:00|440.31|438.71|440.31|438.71|440.31|438.71|440.06|438.46|0
1641924670000|2022-01-11 18:11:10|440.8|439.2|441.05|439.45|441.05|439.45|440.8|439.2|0
1641924680000|2022-01-11 18:11:20|441.29|439.69|441.29|439.69|441.29|439.69|441.29|439.69|0
1641924690000|2022-01-11 18:11:30|441.54|439.94|441.79|440.19|441.79|440.19|441.54|439.94|0
1641924700000|2022-01-11 18:11:40|441.54|439.94|441.29|439.69|441.79|440.19|441.29|439.69|0
1641924710000|2022-01-11 18:11:50|441.54|439.94|441.54|439.94|441.54|439.94|441.54|439.94|0
1641924720000|2022-01-11 18:12:00|441.79|440.19|441.79|440.19|441.79|440.19|441.79|440.19|0
1641924730000|2022-01-11 18:12:10|441.41|439.81|441.54|439.94|441.79|440.19|441.41|439.81|0
1641924740000|2022-01-11 18:12:20|441.29|439.69|441.54|439.94|441.54|439.94|441.29|439.69|0
1641924750000|2022-01-11 18:12:30|441.79|440.19|441.54|439.94|441.79|440.19|441.54|439.94|0
1641924760000|2022-01-11 18:12:40|441.79|440.19|441.79|440.19|441.79|440.19|441.79|440.19|0
1641924770000|2022-01-11 18:12:50|441.54|439.94|442.03|440.43|442.03|440.43|441.54|439.94|0
1641924780000|2022-01-11 18:13:00|441.79|440.19|441.54|439.94|441.79|440.19|441.54|439.94|0
1641924790000|2022-01-11 18:13:10|441.79|440.19|442.03|440.43|442.03|440.43|441.79|440.19|0
1641924800000|2022-01-11 18:13:20|442.28|440.68|442.53|440.93|442.53|440.93|442.28|440.68|0
1641924810000|2022-01-11 18:13:30|442.77|441.17|443.02|441.42|443.02|441.42|442.77|441.17|0
1641924820000|2022-01-11 18:13:40|442.77|441.17|443.02|441.42|443.02|441.42|442.77|441.17|0
1641924830000|2022-01-11 18:13:50|443.26|441.66|443.51|441.91|443.51|441.91|443.26|441.66|0
1641924840000|2022-01-11 18:14:00|443.26|441.66|443.76|442.16|443.76|442.16|443.26|441.66|0
1641924850000|2022-01-11 18:14:10|443.51|441.91|443.76|442.16|443.76|442.16|443.51|441.91|0
1641924860000|2022-01-11 18:14:20|444|442.4|444.25|442.65|444.25|442.65|444|442.4|0
1641924870000|2022-01-11 18:14:30|444|442.4|444|442.4|444|442.4|444|442.4|0
1641924880000|2022-01-11 18:14:40|443.76|442.16|443.76|442.16|443.76|442.16|443.76|442.16|0
1641924890000|2022-01-11 18:14:50|443.51|441.91|443.51|441.91|443.51|441.91|443.51|441.91|0
1641924900000|2022-01-11 18:15:00|443.26|441.66|443.02|441.42|443.26|441.66|443.02|441.42|0
1641924910000|2022-01-11 18:15:10|443.26|441.66|443.51|441.91|443.51|441.91|443.02|441.42|0
1641924920000|2022-01-11 18:15:20|443.26|441.66|443.51|441.91|443.51|441.91|443.26|441.66|0
1641924930000|2022-01-11 18:15:30|443.63|442.03|443.63|442.03|443.63|442.03|443.63|442.03|0
1641924940000|2022-01-11 18:15:40|443.26|441.66|444.25|442.65|444.25|442.65|443.26|441.66|0
1641924950000|2022-01-11 18:15:50|444.37|442.77|444.5|442.9|444.5|442.9|444.25|442.65|0
1641924960000|2022-01-11 18:16:00|444.99|443.39|444.99|443.39|444.99|443.39|444.99|443.39|0
1641924970000|2022-01-11 18:16:10|444.5|442.9|444.5|442.9|444.5|442.9|444.25|442.65|0
1641924980000|2022-01-11 18:16:20|444.25|442.65|444.25|442.65|444.5|442.9|444.25|442.65|0
1641924990000|2022-01-11 18:16:30|444.74|443.14|444.5|442.9|444.74|443.14|444.5|442.9|0
1641925000000|2022-01-11 18:16:40|444.74|443.14|444.74|443.14|444.74|443.14|444.5|442.9|0
1641925010000|2022-01-11 18:16:50|444.99|443.39|444.74|443.14|444.99|443.39|444.74|443.14|0
1641925020000|2022-01-11 18:17:00|444.99|443.39|444.99|443.39|444.99|443.39|444.99|443.39|0
1641925030000|2022-01-11 18:17:10|444.74|443.14|445.24|443.64|445.24|443.64|444.74|443.14|0
1641925040000|2022-01-11 18:17:20|445.48|443.88|445.24|443.64|445.48|443.88|445.24|443.64|0
1641925050000|2022-01-11 18:17:30|445.48|443.88|445.48|443.88|445.48|443.88|445.24|443.64|0
1641925060000|2022-01-11 18:17:40|445.73|444.13|445.73|444.13|445.73|444.13|445.73|444.13|0
1641925080000|2022-01-11 18:18:00|445.48|443.88|445.24|443.64|445.48|443.88|445.24|443.64|0
1641925090000|2022-01-11 18:18:10|445.73|444.13|445.97|444.37|445.97|444.37|445.73|444.13|0
1641925100000|2022-01-11 18:18:20|446.22|444.62|446.47|444.87|446.47|444.87|446.22|444.62|0
1641925110000|2022-01-11 18:18:30|446.71|445.11|446.47|444.87|446.71|445.11|446.47|444.87|0
1641925120000|2022-01-11 18:18:40|446.71|445.11|446.96|445.36|446.96|445.36|446.71|445.11|0
1641925130000|2022-01-11 18:18:50|447.21|445.61|446.96|445.36|447.21|445.61|446.96|445.36|0
1641925140000|2022-01-11 18:19:00|447.21|445.61|446.22|444.62|447.21|445.61|446.22|444.62|0
1641925150000|2022-01-11 18:19:10|446.47|444.87|445.73|444.13|446.47|444.87|445.73|444.13|0
1641925160000|2022-01-11 18:19:20|446.22|444.62|446.22|444.62|446.22|444.62|445.73|444.13|0
1641925170000|2022-01-11 18:19:30|446.47|444.87|446.22|444.62|446.47|444.87|446.22|444.62|0
1641925180000|2022-01-11 18:19:40|446.47|444.87|446.47|444.87|446.71|445.11|446.47|444.87|0
1641925190000|2022-01-11 18:19:50|446.71|445.11|447.21|445.61|447.21|445.61|446.71|445.11|0
1641925200000|2022-01-11 18:20:00|446.96|445.36|447.45|445.85|447.45|445.85|446.96|445.36|0
1641925210000|2022-01-11 18:20:10|447.7|446.1|447.7|446.1|447.7|446.1|447.7|446.1|0
1641925220000|2022-01-11 18:20:20|447.95|446.35|447.7|446.1|447.95|446.35|447.7|446.1|0
1641925230000|2022-01-11 18:20:30|447.95|446.35|447.95|446.35|447.95|446.35|447.95|446.35|0
1641925240000|2022-01-11 18:20:40|448.07|446.47|448.44|446.84|448.44|446.84|448.07|446.47|0
1641925250000|2022-01-11 18:20:50|448.69|447.09|449.18|447.58|449.18|447.58|448.69|447.09|0
1641925260000|2022-01-11 18:21:00|449.67|448.07|449.43|447.83|449.67|448.07|449.43|447.83|0
1641925270000|2022-01-11 18:21:10|449.92|448.32|450.17|448.57|450.66|449.06|449.67|448.07|0
1641925280000|2022-01-11 18:21:20|449.92|448.32|449.87|448.27|450.17|448.57|449.67|448.07|0
1641925300000|2022-01-11 18:21:40|449.62|448.02|449.62|448.02|449.87|448.27|449.62|448.02|0
1641925310000|2022-01-11 18:21:50|449.87|448.27|449.38|447.78|449.87|448.27|449.38|447.78|0
1641925320000|2022-01-11 18:22:00|449.13|447.53|449.38|447.78|449.38|447.78|449.13|447.53|0
1641925330000|2022-01-11 18:22:10|449.13|447.53|448.88|447.28|449.13|447.53|448.88|447.28|0
1641925340000|2022-01-11 18:22:20|449.13|447.53|448.64|447.04|449.13|447.53|448.64|447.04|0
1641925350000|2022-01-11 18:22:30|448.39|446.79|448.63|447.03|448.64|447.04|448.39|446.79|0
1641925360000|2022-01-11 18:22:40|448.39|446.79|448.63|447.03|448.75|447.15|448.39|446.79|0
1641925370000|2022-01-11 18:22:50|448.88|447.28|449|447.4|449|447.4|448.88|447.28|0
1641925380000|2022-01-11 18:23:00|449.13|447.53|448.88|447.28|449.13|447.53|448.88|447.28|0
1641925390000|2022-01-11 18:23:10|449.13|447.53|448.63|447.03|449.13|447.53|448.63|447.03|0
1641925400000|2022-01-11 18:23:20|448.39|446.79|448.39|446.79|448.39|446.79|448.39|446.79|0
1641925410000|2022-01-11 18:23:30|448.14|446.54|448.14|446.54|448.14|446.54|447.89|446.29|0
1641925420000|2022-01-11 18:23:40|447.89|446.29|448.14|446.54|448.14|446.54|447.89|446.29|0
1641925430000|2022-01-11 18:23:50|448.39|446.79|448.51|446.91|448.51|446.91|448.39|446.79|0
1641925440000|2022-01-11 18:24:00|448.63|447.03|449.62|448.02|449.62|448.02|448.63|447.03|0
1641925460000|2022-01-11 18:24:20|449.87|448.27|450.61|449.01|450.61|449.01|449.87|448.27|0
1641925470000|2022-01-11 18:24:30|450.86|449.26|450.61|449.01|450.86|449.26|450.61|449.01|0
1641925480000|2022-01-11 18:24:40|450.86|449.26|450.61|449.01|450.86|449.26|450.61|449.01|0
1641925490000|2022-01-11 18:24:50|450.86|449.26|450.86|449.26|450.86|449.26|450.36|448.76|0
1641925500000|2022-01-11 18:25:00|450.61|449.01|450.36|448.76|450.73|449.13|450.36|448.76|0
1641925510000|2022-01-11 18:25:10|450.12|448.52|449.37|447.77|450.12|448.52|449.37|447.77|0
1641925520000|2022-01-11 18:25:20|449.49|447.89|449.37|447.77|449.49|447.89|449.37|447.77|0
1641925530000|2022-01-11 18:25:30|449.62|448.02|449.37|447.77|449.87|448.27|449.37|447.77|0
1641925540000|2022-01-11 18:25:40|449.62|448.02|449.62|448.02|449.62|448.02|449.13|447.53|0
1641925550000|2022-01-11 18:25:50|449.87|448.27|449.37|447.77|449.87|448.27|449.37|447.77|0
1641925560000|2022-01-11 18:26:00|449.13|447.53|449.37|447.77|449.37|447.77|449.13|447.53|0
1641925570000|2022-01-11 18:26:10|449.13|447.53|449.37|447.77|449.37|447.77|449.13|447.53|0
1641925580000|2022-01-11 18:26:20|449.62|448.02|449.62|448.02|449.62|448.02|449.37|447.77|0
1641925590000|2022-01-11 18:26:30|449.37|447.77|449.37|447.77|449.49|447.89|449.37|447.77|0
1641925600000|2022-01-11 18:26:40|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1641925610000|2022-01-11 18:26:50|449.37|447.77|449|447.4|449.37|447.77|449|447.4|0
1641925620000|2022-01-11 18:27:00|449.13|447.53|449.37|447.77|449.37|447.77|449.13|447.53|0
1641925630000|2022-01-11 18:27:10|449.13|447.53|448.63|447.03|449.13|447.53|448.63|447.03|0
1641925640000|2022-01-11 18:27:20|448.39|446.79|448.14|446.54|448.63|447.03|448.14|446.54|0
1641925650000|2022-01-11 18:27:30|448.39|446.79|448.14|446.54|448.39|446.79|448.14|446.54|0
1641925660000|2022-01-11 18:27:40|448.39|446.79|448.39|446.79|448.39|446.79|448.14|446.54|0
1641925670000|2022-01-11 18:27:50|448.63|447.03|448.39|446.79|448.63|447.03|448.39|446.79|0
1641925680000|2022-01-11 18:28:00|448.63|447.03|449.62|448.02|449.62|448.02|448.63|447.03|0
1641925690000|2022-01-11 18:28:10|449.37|447.77|449.87|448.27|449.87|448.27|449.37|447.77|0
1641925700000|2022-01-11 18:28:20|449.62|448.02|449.62|448.02|449.87|448.27|449.62|448.02|0
1641925710000|2022-01-11 18:28:30|449.13|447.53|449.37|447.77|449.37|447.77|449.13|447.53|0
1641925720000|2022-01-11 18:28:40|449.13|447.53|449.13|447.53|449.13|447.53|449|447.4|0
1641925730000|2022-01-11 18:28:50|449.37|447.77|449.37|447.77|449.37|447.77|449.13|447.53|0
1641925740000|2022-01-11 18:29:00|449.13|447.53|449.13|447.53|449.37|447.77|449.13|447.53|0
1641925750000|2022-01-11 18:29:10|448.88|447.28|448.39|446.79|448.88|447.28|448.39|446.79|0
1641925770000|2022-01-11 18:29:30|448.14|446.54|448.14|446.54|448.14|446.54|448.14|446.54|0
1641925780000|2022-01-11 18:29:40|447.89|446.29|447.89|446.29|448.14|446.54|447.89|446.29|0
1641925790000|2022-01-11 18:29:50|447.65|446.05|447.89|446.29|447.89|446.29|447.65|446.05|0
1641925800000|2022-01-11 18:30:00|448.14|446.54|448.39|446.79|448.63|447.03|448.14|446.54|0
1641925810000|2022-01-11 18:30:10|448.63|447.03|448.88|447.28|448.88|447.28|448.63|447.03|0
1641925820000|2022-01-11 18:30:20|449.37|447.77|449.13|447.53|449.37|447.77|449.13|447.53|0
1641925830000|2022-01-11 18:30:30|449.37|447.77|449.62|448.02|449.62|448.02|449.37|447.77|0
1641925840000|2022-01-11 18:30:40|449.87|448.27|449.37|447.77|449.87|448.27|449.37|447.77|0
1641925850000|2022-01-11 18:30:50|449.62|448.02|449.87|448.27|449.87|448.27|449.62|448.02|0
1641925860000|2022-01-11 18:31:00|449.74|448.14|449.62|448.02|449.87|448.27|449.62|448.02|0
1641925870000|2022-01-11 18:31:10|449.37|447.77|449.37|447.77|449.37|447.77|449.37|447.77|0
1641925880000|2022-01-11 18:31:20|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1641925900000|2022-01-11 18:31:40|449.37|447.77|449.37|447.77|449.37|447.77|449.37|447.77|0
1641925910000|2022-01-11 18:31:50|449.62|448.02|449.37|447.77|449.62|448.02|449.37|447.77|0
1641925920000|2022-01-11 18:32:00|449.13|447.53|448.88|447.28|449.13|447.53|448.88|447.28|0
1641925930000|2022-01-11 18:32:10|449.37|447.77|449.13|447.53|449.37|447.77|449.13|447.53|0
1641925950000|2022-01-11 18:32:30|448.88|447.28|448.26|446.66|448.88|447.28|448.26|446.66|0
1641925960000|2022-01-11 18:32:40|448.39|446.79|447.89|446.29|448.39|446.79|447.89|446.29|0
1641925970000|2022-01-11 18:32:50|447.65|446.05|447.15|445.55|447.65|446.05|447.15|445.55|0
1641925980000|2022-01-11 18:33:00|447.65|446.05|447.89|446.29|448.14|446.54|447.65|446.05|0
1641925990000|2022-01-11 18:33:10|448.14|446.54|448.14|446.54|448.14|446.54|447.89|446.29|0
1641926000000|2022-01-11 18:33:20|447.89|446.29|447.89|446.29|447.89|446.29|447.76|446.16|0
1641926010000|2022-01-11 18:33:30|448.14|446.54|447.89|446.29|448.14|446.54|447.89|446.29|0
1641926020000|2022-01-11 18:33:40|448.14|446.54|448.14|446.54|448.39|446.79|448.14|446.54|0
1641926030000|2022-01-11 18:33:50|448.26|446.66|448.14|446.54|448.39|446.79|448.14|446.54|0
1641926040000|2022-01-11 18:34:00|448.39|446.79|448.88|447.28|448.88|447.28|448.39|446.79|0
1641926050000|2022-01-11 18:34:10|448.63|447.03|448.63|447.03|448.63|447.03|448.63|447.03|0
1641926060000|2022-01-11 18:34:20|448.39|446.79|448.63|447.03|448.63|447.03|448.39|446.79|0
1641926070000|2022-01-11 18:34:30|448.39|446.79|447.64|446.04|448.39|446.79|447.64|446.04|0
1641926080000|2022-01-11 18:34:40|447.89|446.29|448.14|446.54|448.14|446.54|447.89|446.29|0
1641926090000|2022-01-11 18:34:50|448.39|446.79|448.88|447.28|448.88|447.28|448.39|446.79|0
1641926100000|2022-01-11 18:35:00|449.13|447.53|448.39|446.79|449.13|447.53|448.39|446.79|0
1641926110000|2022-01-11 18:35:10|448.63|447.03|449.13|447.53|449.13|447.53|448.39|446.79|0
1641926120000|2022-01-11 18:35:20|448.88|447.28|449.37|447.77|449.37|447.77|448.88|447.28|0
1641926130000|2022-01-11 18:35:30|449.13|447.53|449.13|447.53|449.13|447.53|449.13|447.53|0
1641926140000|2022-01-11 18:35:40|449.37|447.77|449.62|448.02|449.62|448.02|449.13|447.53|0
1641926150000|2022-01-11 18:35:50|449.87|448.27|449.87|448.27|449.87|448.27|449.87|448.27|0
1641926160000|2022-01-11 18:36:00|449.62|448.02|449.62|448.02|449.74|448.14|449.37|447.77|0
1641926170000|2022-01-11 18:36:10|449.37|447.77|449.13|447.53|449.37|447.77|449.13|447.53|0
1641926180000|2022-01-11 18:36:20|449.37|447.77|448.38|446.78|449.37|447.77|448.38|446.78|0
1641926190000|2022-01-11 18:36:30|448.63|447.03|448.38|446.78|448.63|447.03|448.38|446.78|0
1641926200000|2022-01-11 18:36:40|448.14|446.54|448.38|446.78|448.38|446.78|448.14|446.54|0
1641926210000|2022-01-11 18:36:50|448.63|447.03|448.38|446.78|448.63|447.03|448.38|446.78|0
1641926220000|2022-01-11 18:37:00|448.14|446.54|449.13|447.53|449.13|447.53|448.14|446.54|0
1641926230000|2022-01-11 18:37:10|448.88|447.28|448.88|447.28|448.88|447.28|448.88|447.28|0
1641926240000|2022-01-11 18:37:20|449.13|447.53|449.37|447.77|449.37|447.77|449.13|447.53|0
1641926250000|2022-01-11 18:37:30|449.62|448.02|449.37|447.77|449.62|448.02|449.37|447.77|0
1641926260000|2022-01-11 18:37:40|449.62|448.02|449.37|447.77|449.62|448.02|449.37|447.77|0
1641926270000|2022-01-11 18:37:50|449.12|447.52|449.37|447.77|449.37|447.77|449.12|447.52|0
1641926280000|2022-01-11 18:38:00|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1641926290000|2022-01-11 18:38:10|449.87|448.27|449.87|448.27|449.87|448.27|449.87|448.27|0
1641926320000|2022-01-11 18:38:40|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1641926340000|2022-01-11 18:39:00|448.88|447.28|449.12|447.52|449.12|447.52|448.75|447.15|0
1641926350000|2022-01-11 18:39:10|449.37|447.77|449.62|448.02|449.62|448.02|449.37|447.77|0
1641926360000|2022-01-11 18:39:20|449.37|447.77|449.37|447.77|449.37|447.77|449.37|447.77|0
1641926370000|2022-01-11 18:39:30|449.12|447.52|449.12|447.52|449.12|447.52|449.12|447.52|0
1641926380000|2022-01-11 18:39:40|449.37|447.77|449.62|448.02|449.62|448.02|449.12|447.52|0
1641926390000|2022-01-11 18:39:50|449.37|447.77|449.37|447.77|449.37|447.77|449.37|447.77|0
1641926400000|2022-01-11 18:40:00|449.62|448.02|449.62|448.02|449.62|448.02|449.62|448.02|0
1641926410000|2022-01-11 18:40:10|449.37|447.77|449.37|447.77|449.37|447.77|449.37|447.77|0
1641926420000|2022-01-11 18:40:20|448.88|447.28|448.63|447.03|448.88|447.28|448.63|447.03|0
1641926430000|2022-01-11 18:40:30|448.88|447.28|448.63|447.03|448.88|447.28|448.63|447.03|0
1641926440000|2022-01-11 18:40:40|448.88|447.28|449.12|447.52|449.12|447.52|448.88|447.28|0
1641926450000|2022-01-11 18:40:50|449.37|447.77|449.62|448.02|449.62|448.02|449.37|447.77|0
1641926460000|2022-01-11 18:41:00|449.37|447.77|449.37|447.77|449.37|447.77|449.37|447.77|0
1641926470000|2022-01-11 18:41:10|449.12|447.52|449.49|447.89|449.49|447.89|449.12|447.52|0
1641926480000|2022-01-11 18:41:20|449.37|447.77|449.62|448.02|449.86|448.26|449.37|447.77|0
1641926490000|2022-01-11 18:41:30|449.37|447.77|449.12|447.52|449.37|447.77|449.12|447.52|0
1641926500000|2022-01-11 18:41:40|449.37|447.77|449.37|447.77|449.62|448.02|449.37|447.77|0
1641926510000|2022-01-11 18:41:50|449.62|448.02|449.62|448.02|449.62|448.02|449.37|447.77|0
1641926520000|2022-01-11 18:42:00|449.86|448.26|449.86|448.26|449.86|448.26|449.62|448.02|0
1641926530000|2022-01-11 18:42:10|449.62|448.02|449.86|448.26|449.86|448.26|449.62|448.02|0
1641926550000|2022-01-11 18:42:30|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641926560000|2022-01-11 18:42:40|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641926570000|2022-01-11 18:42:50|449.62|448.02|449.37|447.77|449.62|448.02|449.37|447.77|0
1641926580000|2022-01-11 18:43:00|449.62|448.02|449.86|448.26|449.86|448.26|449.62|448.02|0
1641926590000|2022-01-11 18:43:10|449.62|448.02|449.12|447.52|449.62|448.02|449.12|447.52|0
1641926600000|2022-01-11 18:43:20|449.24|447.64|449.37|447.77|449.37|447.77|449.24|447.64|0
1641926610000|2022-01-11 18:43:30|449.24|447.64|449.62|448.02|449.86|448.26|449.12|447.52|0
1641926620000|2022-01-11 18:43:40|449.86|448.26|449.62|448.02|449.86|448.26|449.62|448.02|0
1641926630000|2022-01-11 18:43:50|449.86|448.26|450.11|448.51|450.11|448.51|449.86|448.26|0
1641926640000|2022-01-11 18:44:00|450.36|448.76|450.11|448.51|450.36|448.76|449.86|448.26|0
1641926650000|2022-01-11 18:44:10|449.86|448.26|449.86|448.26|450.36|448.76|449.86|448.26|0
1641926660000|2022-01-11 18:44:20|449.98|448.38|450.11|448.51|450.36|448.76|449.98|448.38|0
1641926680000|2022-01-11 18:44:40|450.23|448.63|450.11|448.51|450.36|448.76|450.11|448.51|0
1641926690000|2022-01-11 18:44:50|449.86|448.26|449.62|448.02|449.86|448.26|449.62|448.02|0
1641926700000|2022-01-11 18:45:00|449.86|448.26|450.6|449|450.6|449|449.86|448.26|0
1641926710000|2022-01-11 18:45:10|450.36|448.76|449.86|448.26|450.36|448.76|449.86|448.26|0
1641926720000|2022-01-11 18:45:20|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641926730000|2022-01-11 18:45:30|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641926740000|2022-01-11 18:45:40|450.11|448.51|450.11|448.51|450.11|448.51|449.86|448.26|0
1641926750000|2022-01-11 18:45:50|449.86|448.26|450.11|448.51|450.36|448.76|449.86|448.26|0
1641926760000|2022-01-11 18:46:00|450.36|448.76|450.11|448.51|450.36|448.76|449.86|448.26|0
1641926770000|2022-01-11 18:46:10|450.36|448.76|450.6|449|450.6|449|450.36|448.76|0
1641926780000|2022-01-11 18:46:20|450.72|449.12|450.6|449|450.72|449.12|450.6|449|0
1641926790000|2022-01-11 18:46:30|450.85|449.25|451.84|450.24|451.84|450.24|450.85|449.25|0
1641926800000|2022-01-11 18:46:40|451.59|449.99|450.85|449.25|451.59|449.99|450.85|449.25|0
1641926810000|2022-01-11 18:46:50|451.1|449.5|451.59|449.99|451.59|449.99|451.1|449.5|0
1641926820000|2022-01-11 18:47:00|451.84|450.24|451.84|450.24|451.84|450.24|451.84|450.24|0
1641926830000|2022-01-11 18:47:10|452.09|450.49|452.09|450.49|452.09|450.49|451.84|450.24|0
1641926840000|2022-01-11 18:47:20|452.33|450.73|452.33|450.73|452.33|450.73|452.33|450.73|0
1641926850000|2022-01-11 18:47:30|452.09|450.49|452.58|450.98|452.58|450.98|452.09|450.49|0
1641926870000|2022-01-11 18:47:50|452.83|451.23|452.83|451.23|452.83|451.23|452.83|451.23|0
1641926880000|2022-01-11 18:48:00|452.58|450.98|451.84|450.24|452.58|450.98|451.84|450.24|0
1641926890000|2022-01-11 18:48:10|452.09|450.49|452.33|450.73|452.33|450.73|452.09|450.49|0
1641926900000|2022-01-11 18:48:20|452.09|450.49|452.09|450.49|452.09|450.49|452.09|450.49|0
1641926910000|2022-01-11 18:48:30|451.84|450.24|451.84|450.24|451.84|450.24|451.84|450.24|0
1641926920000|2022-01-11 18:48:40|451.59|449.99|451.59|449.99|451.84|450.24|451.59|449.99|0
1641926930000|2022-01-11 18:48:50|451.84|450.24|450.11|448.51|451.84|450.24|450.11|448.51|0
1641926940000|2022-01-11 18:49:00|449.62|448.02|449.37|447.77|449.86|448.26|449.37|447.77|0
1641926950000|2022-01-11 18:49:10|449.62|448.02|448.63|447.03|449.62|448.02|448.63|447.03|0
1641926960000|2022-01-11 18:49:20|448.38|446.78|448.88|447.28|448.88|447.28|448.38|446.78|0
1641926970000|2022-01-11 18:49:30|449.12|447.52|449.37|447.77|449.37|447.77|449.12|447.52|0
1641926980000|2022-01-11 18:49:40|449.49|447.89|449.12|447.52|449.49|447.89|449.12|447.52|0
1641926990000|2022-01-11 18:49:50|449.37|447.77|449.12|447.52|449.37|447.77|448.88|447.28|0
1641927000000|2022-01-11 18:50:00|449.62|448.02|449.86|448.26|449.86|448.26|449.62|448.02|0
1641927010000|2022-01-11 18:50:10|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641927020000|2022-01-11 18:50:20|450.11|448.51|449.86|448.26|450.36|448.76|449.86|448.26|0
1641927030000|2022-01-11 18:50:30|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641927040000|2022-01-11 18:50:40|450.11|448.51|450.36|448.76|450.36|448.76|450.11|448.51|0
1641927050000|2022-01-11 18:50:50|450.11|448.51|450.6|449|450.6|449|450.11|448.51|0
1641927060000|2022-01-11 18:51:00|450.85|449.25|450.36|448.76|450.85|449.25|450.11|448.51|0
1641927070000|2022-01-11 18:51:10|450.11|448.51|449.86|448.26|450.36|448.76|449.86|448.26|0
1641927080000|2022-01-11 18:51:20|450.11|448.51|450.11|448.51|450.11|448.51|450.11|448.51|0
1641927090000|2022-01-11 18:51:30|450.36|448.76|450.6|449|450.85|449.25|450.36|448.76|0
1641927100000|2022-01-11 18:51:40|450.85|449.25|450.6|449|450.85|449.25|450.6|449|0
1641927110000|2022-01-11 18:51:50|450.85|449.25|450.85|449.25|450.85|449.25|450.85|449.25|0
1641927120000|2022-01-11 18:52:00|450.36|448.76|450.36|448.76|450.36|448.76|450.36|448.76|0
1641927130000|2022-01-11 18:52:10|450.6|449|450.11|448.51|450.6|449|450.11|448.51|0
1641927140000|2022-01-11 18:52:20|449.86|448.26|449.37|447.77|449.86|448.26|449.37|447.77|0
1641927150000|2022-01-11 18:52:30|449.62|448.02|449.12|447.52|449.62|448.02|449.12|447.52|0
1641927160000|2022-01-11 18:52:40|449.37|447.77|450.11|448.51|450.11|448.51|449.37|447.77|0
1641927170000|2022-01-11 18:52:50|450.36|448.76|450.11|448.51|450.36|448.76|450.11|448.51|0
1641927180000|2022-01-11 18:53:00|450.36|448.76|450.36|448.76|450.36|448.76|450.36|448.76|0
1641927190000|2022-01-11 18:53:10|450.6|449|450.36|448.76|450.6|449|450.11|448.51|0
1641927200000|2022-01-11 18:53:20|450.6|449|450.36|448.76|450.6|449|450.36|448.76|0
1641927210000|2022-01-11 18:53:30|450.6|449|450.6|449|450.6|449|450.6|449|0
1641927220000|2022-01-11 18:53:40|450.36|448.76|450.11|448.51|450.6|449|450.11|448.51|0
1641927230000|2022-01-11 18:53:50|450.23|448.63|450.6|449|450.6|449|450.11|448.51|0
1641927240000|2022-01-11 18:54:00|450.36|448.76|450.6|449|450.6|449|450.36|448.76|0
1641927250000|2022-01-11 18:54:10|450.85|449.25|451.1|449.5|451.1|449.5|450.85|449.25|0
1641927260000|2022-01-11 18:54:20|450.85|449.25|450.85|449.25|450.85|449.25|450.85|449.25|0
1641927270000|2022-01-11 18:54:30|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641927280000|2022-01-11 18:54:40|450.11|448.51|450.36|448.76|450.36|448.76|450.11|448.51|0
1641927290000|2022-01-11 18:54:50|450.6|449|450.23|448.63|450.6|449|450.23|448.63|0
1641927300000|2022-01-11 18:55:00|450.6|449|450.36|448.76|450.6|449|450.36|448.76|0
1641927310000|2022-01-11 18:55:10|450.6|449|450.85|449.25|450.85|449.25|450.6|449|0
1641927320000|2022-01-11 18:55:20|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1641927330000|2022-01-11 18:55:30|450.85|449.25|450.6|449|450.85|449.25|450.6|449|0
1641927340000|2022-01-11 18:55:40|450.35|448.75|450.6|449|450.6|449|450.35|448.75|0
1641927350000|2022-01-11 18:55:50|450.35|448.75|450.6|449|450.6|449|450.11|448.51|0
1641927360000|2022-01-11 18:56:00|450.85|449.25|450.6|449|451.1|449.5|450.6|449|0
1641927370000|2022-01-11 18:56:10|450.35|448.75|450.35|448.75|450.6|449|450.35|448.75|0
1641927380000|2022-01-11 18:56:20|450.6|449|450.6|449|450.6|449|450.6|449|0
1641927390000|2022-01-11 18:56:30|450.85|449.25|451.1|449.5|451.1|449.5|450.85|449.25|0
1641927400000|2022-01-11 18:56:40|450.6|449|450.72|449.12|450.72|449.12|450.6|449|0
1641927410000|2022-01-11 18:56:50|450.85|449.25|451.1|449.5|451.1|449.5|450.85|449.25|0
1641927420000|2022-01-11 18:57:00|450.85|449.25|450.85|449.25|450.85|449.25|450.85|449.25|0
1641927430000|2022-01-11 18:57:10|451.1|449.5|450.35|448.75|451.1|449.5|450.35|448.75|0
1641927440000|2022-01-11 18:57:20|450.6|449|451.1|449.5|451.1|449.5|450.6|449|0
1641927450000|2022-01-11 18:57:30|451.34|449.74|451.59|449.99|451.59|449.99|451.34|449.74|0
1641927460000|2022-01-11 18:57:40|451.84|450.24|452.33|450.73|452.33|450.73|451.84|450.24|0
1641927480000|2022-01-11 18:58:00|452.08|450.48|451.59|449.99|452.08|450.48|451.59|449.99|0
1641927490000|2022-01-11 18:58:10|451.34|449.74|451.34|449.74|451.34|449.74|451.1|449.5|0
1641927500000|2022-01-11 18:58:20|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1641927510000|2022-01-11 18:58:30|450.85|449.25|450.85|449.25|450.85|449.25|450.85|449.25|0
1641927520000|2022-01-11 18:58:40|451.34|449.74|451.34|449.74|451.34|449.74|451.09|449.49|0
1641927530000|2022-01-11 18:58:50|451.09|449.49|450.85|449.25|451.09|449.49|450.85|449.25|0
1641927540000|2022-01-11 18:59:00|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1641927550000|2022-01-11 18:59:10|450.85|449.25|451.09|449.49|451.09|449.49|450.85|449.25|0
1641927560000|2022-01-11 18:59:20|450.85|449.25|450.6|449|450.85|449.25|450.6|449|0
1641927570000|2022-01-11 18:59:30|450.85|449.25|450.85|449.25|450.85|449.25|450.85|449.25|0
1641927580000|2022-01-11 18:59:40|450.6|449|451.09|449.49|451.09|449.49|450.6|449|0
1641927590000|2022-01-11 18:59:50|451.34|449.74|452.08|450.48|452.08|450.48|451.34|449.74|0
1641927600000|2022-01-11 19:00:00|451.84|450.24|451.84|450.24|451.84|450.24|451.84|450.24|0
1641927610000|2022-01-11 19:00:10|451.95|450.35|451.84|450.24|452.08|450.48|451.84|450.24|0
1641927620000|2022-01-11 19:00:20|452.08|450.48|450.85|449.25|452.33|450.73|450.85|449.25|0
1641927630000|2022-01-11 19:00:30|450.6|449|450.6|449|450.6|449|450.47|448.87|0
1641927640000|2022-01-11 19:00:40|450.85|449.25|450.85|449.25|450.97|449.37|450.85|449.25|0
1641927650000|2022-01-11 19:00:50|450.6|449|449.86|448.26|450.6|449|449.86|448.26|0
1641927660000|2022-01-11 19:01:00|450.11|448.51|450.6|449|450.85|449.25|450.11|448.51|0
1641927670000|2022-01-11 19:01:10|450.35|448.75|450.35|448.75|450.35|448.75|450.11|448.51|0
1641927680000|2022-01-11 19:01:20|450.11|448.51|450.35|448.75|450.35|448.75|450.11|448.51|0
1641927690000|2022-01-11 19:01:30|450.6|449|450.6|449|450.6|449|450.47|448.87|0
1641927700000|2022-01-11 19:01:40|450.35|448.75|450.6|449|450.6|449|450.35|448.75|0
1641927710000|2022-01-11 19:01:50|450.72|449.12|450.35|448.75|450.72|449.12|450.35|448.75|0
1641927720000|2022-01-11 19:02:00|450.11|448.51|449.86|448.26|450.11|448.51|449.86|448.26|0
1641927730000|2022-01-11 19:02:10|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1641927740000|2022-01-11 19:02:20|449.37|447.77|448.87|447.27|449.37|447.77|448.87|447.27|0
1641927750000|2022-01-11 19:02:30|449.37|447.77|450.11|448.51|450.11|448.51|449.37|447.77|0
1641927760000|2022-01-11 19:02:40|449.86|448.26|449.86|448.26|450.11|448.51|449.86|448.26|0
1641927770000|2022-01-11 19:02:50|449.61|448.01|450.11|448.51|450.11|448.51|449.61|448.01|0
1641927780000|2022-01-11 19:03:00|450.35|448.75|450.6|449|450.85|449.25|450.11|448.51|0
1641927790000|2022-01-11 19:03:10|450.85|449.25|451.09|449.49|451.09|449.49|450.85|449.25|0
1641927800000|2022-01-11 19:03:20|450.85|449.25|451.34|449.74|451.34|449.74|450.85|449.25|0
1641927810000|2022-01-11 19:03:30|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1641927820000|2022-01-11 19:03:40|451.34|449.74|451.09|449.49|451.34|449.74|451.09|449.49|0
1641927830000|2022-01-11 19:03:50|450.85|449.25|450.85|449.25|450.85|449.25|450.85|449.25|0
1641927840000|2022-01-11 19:04:00|450.6|449|450.35|448.75|450.6|449|450.35|448.75|0
1641927850000|2022-01-11 19:04:10|450.6|449|450.11|448.51|450.6|449|450.11|448.51|0
1641927860000|2022-01-11 19:04:20|450.35|448.75|450.35|448.75|450.35|448.75|450.11|448.51|0
1641927870000|2022-01-11 19:04:30|450.6|449|450.11|448.51|450.6|449|450.11|448.51|0
1641927880000|2022-01-11 19:04:40|450.6|449|449.86|448.26|450.6|449|449.86|448.26|0
1641927890000|2022-01-11 19:04:50|449.61|448.01|449.61|448.01|449.61|448.01|449.48|447.88|0
1641927900000|2022-01-11 19:05:00|449.86|448.26|449.86|448.26|450.11|448.51|449.86|448.26|0
1641927910000|2022-01-11 19:05:10|450.11|448.51|449.61|448.01|450.11|448.51|449.61|448.01|0
1641927920000|2022-01-11 19:05:20|449.73|448.13|450.11|448.51|450.11|448.51|449.61|448.01|0
1641927930000|2022-01-11 19:05:30|449.98|448.38|449.98|448.38|449.98|448.38|449.98|448.38|0
1641927940000|2022-01-11 19:05:40|449.86|448.26|449.86|448.26|449.86|448.26|449.61|448.01|0
1641927950000|2022-01-11 19:05:50|450.11|448.51|450.11|448.51|450.11|448.51|450.11|448.51|0
1641927960000|2022-01-11 19:06:00|450.35|448.75|449.36|447.76|450.35|448.75|449.36|447.76|0
1641927970000|2022-01-11 19:06:10|449.61|448.01|449.12|447.52|449.61|448.01|449.12|447.52|0
1641927980000|2022-01-11 19:06:20|450.11|448.51|450.11|448.51|450.11|448.51|450.11|448.51|0
1641927990000|2022-01-11 19:06:30|449.86|448.26|449.86|448.26|449.86|448.26|449.86|448.26|0
1641928000000|2022-01-11 19:06:40|449.61|448.01|449.61|448.01|450.11|448.51|449.61|448.01|0
1641928010000|2022-01-11 19:06:50|450.11|448.51|450.11|448.51|450.11|448.51|450.11|448.51|0
1641928020000|2022-01-11 19:07:00|450.35|448.75|450.11|448.51|450.35|448.75|450.11|448.51|0
1641928030000|2022-01-11 19:07:10|450.35|448.75|450.11|448.51|450.6|449|450.11|448.51|0
1641928050000|2022-01-11 19:07:30|449.86|448.26|449.61|448.01|449.86|448.26|449.61|448.01|0
1641928060000|2022-01-11 19:07:40|449.73|448.13|449.61|448.01|449.86|448.26|449.61|448.01|0
1641928070000|2022-01-11 19:07:50|449.36|447.76|449.12|447.52|449.36|447.76|449.12|447.52|0
1641928080000|2022-01-11 19:08:00|448.87|447.27|448.62|447.02|449.12|447.52|448.62|447.02|0
1641928090000|2022-01-11 19:08:10|449.12|447.52|449.61|448.01|449.86|448.26|449.12|447.52|0
1641928100000|2022-01-11 19:08:20|449.36|447.76|449.36|447.76|449.36|447.76|449.36|447.76|0
1641928110000|2022-01-11 19:08:30|449.12|447.52|449.36|447.76|449.36|447.76|449.12|447.52|0
1641928120000|2022-01-11 19:08:40|449.12|447.52|448.87|447.27|449.12|447.52|448.87|447.27|0
1641928130000|2022-01-11 19:08:50|448.62|447.02|448.13|446.53|448.62|447.02|448.13|446.53|0
1641928140000|2022-01-11 19:09:00|447.88|446.28|448.13|446.53|448.13|446.53|447.88|446.28|0
1641928150000|2022-01-11 19:09:10|448.38|446.78|447.88|446.28|448.38|446.78|447.88|446.28|0
1641928160000|2022-01-11 19:09:20|448.38|446.78|448.38|446.78|448.38|446.78|448.38|446.78|0
1641928170000|2022-01-11 19:09:30|448.13|446.53|447.64|446.04|448.13|446.53|447.64|446.04|0
1641928180000|2022-01-11 19:09:40|447.14|445.54|444.68|443.08|447.14|445.54|444.68|443.08|0
1641928190000|2022-01-11 19:09:50|444.92|443.32|446.4|444.8|446.4|444.8|444.92|443.32|0
1641928200000|2022-01-11 19:10:00|446.9|445.3|446.4|444.8|447.39|445.79|446.4|444.8|0
1641928210000|2022-01-11 19:10:10|445.91|444.31|446.16|444.56|446.16|444.56|445.66|444.06|0
1641928220000|2022-01-11 19:10:20|445.91|444.31|447.14|445.54|447.14|445.54|445.91|444.31|0
1641928230000|2022-01-11 19:10:30|446.9|445.3|446.9|445.3|447.14|445.54|446.9|445.3|0
1641928240000|2022-01-11 19:10:40|446.65|445.05|446.9|445.3|446.9|445.3|446.65|445.05|0
1641928250000|2022-01-11 19:10:50|447.14|445.54|447.64|446.04|447.64|446.04|447.14|445.54|0
1641928260000|2022-01-11 19:11:00|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1641928270000|2022-01-11 19:11:10|447.39|445.79|447.14|445.54|447.39|445.79|447.14|445.54|0
1641928280000|2022-01-11 19:11:20|447.39|445.79|447.39|445.79|447.39|445.79|447.14|445.54|0
1641928290000|2022-01-11 19:11:30|447.14|445.54|446.65|445.05|447.14|445.54|446.65|445.05|0
1641928300000|2022-01-11 19:11:40|446.9|445.3|446.65|445.05|446.9|445.3|446.65|445.05|0
1641928310000|2022-01-11 19:11:50|446.9|445.3|447.39|445.79|447.39|445.79|446.9|445.3|0
1641928320000|2022-01-11 19:12:00|447.64|446.04|448.13|446.53|448.38|446.78|447.64|446.04|0
1641928330000|2022-01-11 19:12:10|448.38|446.78|448.38|446.78|448.38|446.78|448.38|446.78|0
1641928340000|2022-01-11 19:12:20|448.13|446.53|447.88|446.28|448.13|446.53|447.64|446.04|0
1641928350000|2022-01-11 19:12:30|447.64|446.04|448.13|446.53|448.13|446.53|447.64|446.04|0
1641928360000|2022-01-11 19:12:40|448.38|446.78|448.13|446.53|448.38|446.78|448.13|446.53|0
1641928370000|2022-01-11 19:12:50|447.88|446.28|446.65|445.05|447.88|446.28|446.65|445.05|0
1641928380000|2022-01-11 19:13:00|446.15|444.55|445.91|444.31|446.15|444.55|445.91|444.31|0
1641928390000|2022-01-11 19:13:10|446.15|444.55|446.65|445.05|446.65|445.05|446.15|444.55|0
1641928400000|2022-01-11 19:13:20|446.89|445.29|447.88|446.28|447.88|446.28|446.89|445.29|0
1641928410000|2022-01-11 19:13:30|448.38|446.78|448.38|446.78|448.62|447.02|448.38|446.78|0
1641928420000|2022-01-11 19:13:40|448.13|446.53|447.64|446.04|448.13|446.53|447.64|446.04|0
1641928430000|2022-01-11 19:13:50|447.39|445.79|448.13|446.53|448.13|446.53|447.39|445.79|0
1641928440000|2022-01-11 19:14:00|447.88|446.28|447.88|446.28|447.88|446.28|447.88|446.28|0
1641928450000|2022-01-11 19:14:10|448.38|446.78|448.38|446.78|448.38|446.78|448.13|446.53|0
1641928460000|2022-01-11 19:14:20|448.13|446.53|448.62|447.02|448.62|447.02|448.13|446.53|0
1641928470000|2022-01-11 19:14:30|448.38|446.78|447.88|446.28|448.38|446.78|447.88|446.28|0
1641928480000|2022-01-11 19:14:40|448.13|446.53|448.38|446.78|448.62|447.02|448.13|446.53|0
1641928490000|2022-01-11 19:14:50|448.13|446.53|448|446.4|448.13|446.53|447.88|446.28|0
1641928500000|2022-01-11 19:15:00|447.88|446.28|448.38|446.78|448.38|446.78|447.88|446.28|0
1641928510000|2022-01-11 19:15:10|447.88|446.28|448.13|446.53|448.13|446.53|447.88|446.28|0
1641928520000|2022-01-11 19:15:20|448.38|446.78|447.88|446.28|448.38|446.78|447.88|446.28|0
1641928530000|2022-01-11 19:15:30|447.63|446.03|447.39|445.79|447.63|446.03|447.39|445.79|0
1641928540000|2022-01-11 19:15:40|447.88|446.28|447.39|445.79|447.88|446.28|447.39|445.79|0
1641928550000|2022-01-11 19:15:50|447.14|445.54|447.14|445.54|447.14|445.54|447.14|445.54|0
1641928560000|2022-01-11 19:16:00|447.26|445.66|447.39|445.79|447.39|445.79|447.26|445.66|0
1641928570000|2022-01-11 19:16:10|447.63|446.03|448.13|446.53|448.13|446.53|447.63|446.03|0
1641928580000|2022-01-11 19:16:20|448.37|446.77|448.62|447.02|448.62|447.02|448.37|446.77|0
1641928590000|2022-01-11 19:16:30|448.87|447.27|448.62|447.02|448.87|447.27|448.62|447.02|0
1641928600000|2022-01-11 19:16:40|448.37|446.77|448.37|446.77|448.87|447.27|448.37|446.77|0
1641928610000|2022-01-11 19:16:50|448.13|446.53|448.37|446.77|448.37|446.77|448.13|446.53|0
1641928620000|2022-01-11 19:17:00|448.13|446.53|447.88|446.28|448.13|446.53|447.88|446.28|0
1641928630000|2022-01-11 19:17:10|447.63|446.03|447.63|446.03|447.88|446.28|447.63|446.03|0
1641928640000|2022-01-11 19:17:20|447.88|446.28|447.88|446.28|447.88|446.28|447.63|446.03|0
1641928650000|2022-01-11 19:17:30|448.13|446.53|448.37|446.77|448.37|446.77|447.88|446.28|0
1641928660000|2022-01-11 19:17:40|448.62|447.02|448.62|447.02|448.62|447.02|448.62|447.02|0
1641928670000|2022-01-11 19:17:50|448.37|446.77|448.13|446.53|448.37|446.77|447.88|446.28|0
1641928680000|2022-01-11 19:18:00|448.62|447.02|448.62|447.02|448.87|447.27|448.62|447.02|0
1641928690000|2022-01-11 19:18:10|448.37|446.77|448.62|447.02|448.62|447.02|448.37|446.77|0
1641928700000|2022-01-11 19:18:20|448.49|446.89|448.37|446.77|448.62|447.02|448.37|446.77|0
1641928710000|2022-01-11 19:18:30|448.62|447.02|448.37|446.77|448.62|447.02|448.37|446.77|0
1641928720000|2022-01-11 19:18:40|448.62|447.02|448.62|447.02|448.62|447.02|448.62|447.02|0
1641928730000|2022-01-11 19:18:50|448.87|447.27|448.99|447.39|448.99|447.39|448.87|447.27|0
1641928740000|2022-01-11 19:19:00|449.36|447.76|449.61|448.01|449.61|448.01|449.36|447.76|0
1641928760000|2022-01-11 19:19:20|449.36|447.76|449.61|448.01|449.61|448.01|449.36|447.76|0
1641928770000|2022-01-11 19:19:30|449.36|447.76|449.36|447.76|449.36|447.76|449.36|447.76|0
1641928780000|2022-01-11 19:19:40|449.11|447.51|449.36|447.76|449.36|447.76|449.11|447.51|0
1641928790000|2022-01-11 19:19:50|449.11|447.51|449.36|447.76|449.36|447.76|449.11|447.51|0
1641928800000|2022-01-11 19:20:00|449.11|447.51|448.62|447.02|449.36|447.76|448.62|447.02|0
1641928810000|2022-01-11 19:20:10|448.87|447.27|449.11|447.51|449.11|447.51|448.87|447.27|0
1641928820000|2022-01-11 19:20:20|448.87|447.27|449.11|447.51|449.11|447.51|448.62|447.02|0
1641928830000|2022-01-11 19:20:30|448.87|447.27|448.87|447.27|448.87|447.27|448.87|447.27|0
1641928840000|2022-01-11 19:20:40|448.62|447.02|448.62|447.02|448.87|447.27|448.62|447.02|0
1641928850000|2022-01-11 19:20:50|448.37|446.77|448.62|447.02|448.62|447.02|448.37|446.77|0
1641928860000|2022-01-11 19:21:00|448.37|446.77|447.63|446.03|448.37|446.77|447.63|446.03|0
1641928870000|2022-01-11 19:21:10|447.39|445.79|447.63|446.03|447.63|446.03|447.39|445.79|0
1641928880000|2022-01-11 19:21:20|447.39|445.79|447.39|445.79|447.39|445.79|447.14|445.54|0
1641928890000|2022-01-11 19:21:30|447.63|446.03|447.88|446.28|447.88|446.28|447.63|446.03|0
1641928900000|2022-01-11 19:21:40|447.63|446.03|447.88|446.28|447.88|446.28|447.39|445.79|0
1641928910000|2022-01-11 19:21:50|448|446.4|448.13|446.53|448.13|446.53|447.88|446.28|0
1641928920000|2022-01-11 19:22:00|447.63|446.03|447.88|446.28|447.88|446.28|447.39|445.79|0
1641928930000|2022-01-11 19:22:10|447.63|446.03|447.88|446.28|447.88|446.28|447.63|446.03|0
1641928940000|2022-01-11 19:22:20|447.63|446.03|447.88|446.28|447.88|446.28|447.63|446.03|0
1641928950000|2022-01-11 19:22:30|447.63|446.03|447.88|446.28|447.88|446.28|447.63|446.03|0
1641928960000|2022-01-11 19:22:40|448.13|446.53|447.88|446.28|448.13|446.53|447.88|446.28|0
1641928970000|2022-01-11 19:22:50|448.13|446.53|448|446.4|448.13|446.53|447.88|446.28|0
1641928980000|2022-01-11 19:23:00|447.88|446.28|448.13|446.53|448.13|446.53|447.88|446.28|0
1641928990000|2022-01-11 19:23:10|447.88|446.28|448.13|446.53|448.13|446.53|447.88|446.28|0
1641929000000|2022-01-11 19:23:20|447.88|446.28|448.62|447.02|448.74|447.14|447.88|446.28|0
1641929010000|2022-01-11 19:23:30|448.37|446.77|448.13|446.53|448.37|446.77|448.13|446.53|0
1641929020000|2022-01-11 19:23:40|448.37|446.77|448.62|447.02|448.87|447.27|448.37|446.77|0
1641929030000|2022-01-11 19:23:50|448.87|447.27|448.62|447.02|448.87|447.27|448.62|447.02|0
1641929040000|2022-01-11 19:24:00|448.37|446.77|448.62|447.02|448.62|447.02|448.37|446.77|0
1641929050000|2022-01-11 19:24:10|448.37|446.77|448.37|446.77|448.62|447.02|448.37|446.77|0
1641929060000|2022-01-11 19:24:20|448.62|447.02|448.62|447.02|448.62|447.02|448.37|446.77|0
1641929070000|2022-01-11 19:24:30|448.87|447.27|448.87|447.27|448.87|447.27|448.62|447.02|0
1641929080000|2022-01-11 19:24:40|449.36|447.76|449.61|448.01|449.61|448.01|449.11|447.51|0
1641929090000|2022-01-11 19:24:50|449.85|448.25|449.36|447.76|449.85|448.25|449.36|447.76|0
1641929100000|2022-01-11 19:25:00|449.61|448.01|449.11|447.51|449.61|448.01|449.11|447.51|0
1641929110000|2022-01-11 19:25:10|449.36|447.76|449.11|447.51|449.36|447.76|449.11|447.51|0
1641929120000|2022-01-11 19:25:20|449.36|447.76|449.36|447.76|449.36|447.76|449.36|447.76|0
1641929130000|2022-01-11 19:25:30|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1641929140000|2022-01-11 19:25:40|449.85|448.25|449.61|448.01|449.85|448.25|449.61|448.01|0
1641929150000|2022-01-11 19:25:50|449.48|447.88|449.36|447.76|449.48|447.88|449.36|447.76|0
1641929160000|2022-01-11 19:26:00|448.87|447.27|449.11|447.51|449.11|447.51|448.87|447.27|0
1641929170000|2022-01-11 19:26:10|448.87|447.27|449.11|447.51|449.11|447.51|448.87|447.27|0
1641929180000|2022-01-11 19:26:20|449.36|447.76|449.36|447.76|449.36|447.76|449.11|447.51|0
1641929190000|2022-01-11 19:26:30|449.11|447.51|448.87|447.27|449.11|447.51|448.37|446.77|0
1641929200000|2022-01-11 19:26:40|448.98|447.38|449.36|447.76|449.36|447.76|448.98|447.38|0
1641929210000|2022-01-11 19:26:50|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1641929220000|2022-01-11 19:27:00|449.36|447.76|449.85|448.25|449.85|448.25|449.36|447.76|0
1641929230000|2022-01-11 19:27:10|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1641929240000|2022-01-11 19:27:20|449.73|448.13|449.73|448.13|449.73|448.13|449.73|448.13|0
1641929250000|2022-01-11 19:27:30|449.61|448.01|449.61|448.01|449.61|448.01|449.61|448.01|0
1641929260000|2022-01-11 19:27:40|449.85|448.25|450.1|448.5|450.1|448.5|449.85|448.25|0
1641929270000|2022-01-11 19:27:50|450.59|448.99|451.09|449.49|451.09|449.49|450.59|448.99|0
1641929280000|2022-01-11 19:28:00|451.33|449.73|451.09|449.49|451.33|449.73|451.09|449.49|0
1641929290000|2022-01-11 19:28:10|450.84|449.24|450.84|449.24|450.84|449.24|450.84|449.24|0
1641929300000|2022-01-11 19:28:20|451.09|449.49|450.84|449.24|451.09|449.49|450.84|449.24|0
1641929310000|2022-01-11 19:28:30|451.09|449.49|450.84|449.24|451.09|449.49|450.84|449.24|0
1641929320000|2022-01-11 19:28:40|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1641929330000|2022-01-11 19:28:50|450.84|449.24|451.09|449.49|451.09|449.49|450.84|449.24|0
1641929340000|2022-01-11 19:29:00|451.33|449.73|450.35|448.75|451.33|449.73|450.35|448.75|0
1641929350000|2022-01-11 19:29:10|450.59|448.99|450.59|448.99|450.84|449.24|450.59|448.99|0
1641929370000|2022-01-11 19:29:30|450.84|449.24|451.09|449.49|451.09|449.49|450.84|449.24|0
1641929380000|2022-01-11 19:29:40|451.33|449.73|451.09|449.49|451.33|449.73|451.09|449.49|0
1641929390000|2022-01-11 19:29:50|451.33|449.73|451.33|449.73|451.33|449.73|451.09|449.49|0
1641929400000|2022-01-11 19:30:00|451.09|449.49|450.1|448.5|451.33|449.73|450.1|448.5|0
1641929410000|2022-01-11 19:30:10|449.85|448.25|449.48|447.88|449.85|448.25|449.48|447.88|0
1641929420000|2022-01-11 19:30:20|449.85|448.25|450.35|448.75|450.35|448.75|449.85|448.25|0
1641929430000|2022-01-11 19:30:30|450.59|448.99|450.35|448.75|450.59|448.99|450.1|448.5|0
1641929440000|2022-01-11 19:30:40|450.84|449.24|450.59|448.99|450.84|449.24|450.59|448.99|0
1641929450000|2022-01-11 19:30:50|450.71|449.11|450.84|449.24|450.84|449.24|450.71|449.11|0
1641929460000|2022-01-11 19:31:00|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1641929470000|2022-01-11 19:31:10|450.35|448.75|450.59|448.99|450.59|448.99|450.35|448.75|0
1641929480000|2022-01-11 19:31:20|450.35|448.75|449.85|448.25|450.35|448.75|449.85|448.25|0
1641929490000|2022-01-11 19:31:30|450.1|448.5|449.61|448.01|450.1|448.5|449.61|448.01|0
1641929500000|2022-01-11 19:31:40|450.35|448.75|448.86|447.26|450.35|448.75|448.86|447.26|0
1641929510000|2022-01-11 19:31:50|448.62|447.02|448.86|447.26|449.11|447.51|448.62|447.02|0
1641929520000|2022-01-11 19:32:00|449.36|447.76|449.36|447.76|449.61|448.01|449.36|447.76|0
1641929530000|2022-01-11 19:32:10|449.85|448.25|449.61|448.01|449.85|448.25|449.61|448.01|0
1641929540000|2022-01-11 19:32:20|449.36|447.76|449.85|448.25|449.85|448.25|449.36|447.76|0
1641929550000|2022-01-11 19:32:30|449.11|447.51|449.11|447.51|449.36|447.76|449.11|447.51|0
1641929560000|2022-01-11 19:32:40|448.86|447.26|448.24|446.64|448.86|447.26|448.24|446.64|0
1641929570000|2022-01-11 19:32:50|448.37|446.77|448.86|447.26|448.86|447.26|448.37|446.77|0
1641929580000|2022-01-11 19:33:00|449.11|447.51|449.36|447.76|449.36|447.76|448.86|447.26|0
1641929590000|2022-01-11 19:33:10|449.11|447.51|447.88|446.28|449.11|447.51|447.88|446.28|0
1641929600000|2022-01-11 19:33:20|448.12|446.52|449.11|447.51|449.11|447.51|447.88|446.28|0
1641929610000|2022-01-11 19:33:30|449.36|447.76|449.11|447.51|449.36|447.76|448.86|447.26|0
1641929620000|2022-01-11 19:33:40|448.62|447.02|449.11|447.51|449.11|447.51|448.37|446.77|0
1641929630000|2022-01-11 19:33:50|449.36|447.76|449.11|447.51|449.36|447.76|449.11|447.51|0
1641929640000|2022-01-11 19:34:00|448.86|447.26|449.36|447.76|449.36|447.76|448.86|447.26|0
1641929650000|2022-01-11 19:34:10|448.86|447.26|448.86|447.26|448.86|447.26|448.86|447.26|0
1641929660000|2022-01-11 19:34:20|448.62|447.02|449.11|447.51|449.11|447.51|448.62|447.02|0
1641929670000|2022-01-11 19:34:30|448.86|447.26|449.36|447.76|449.36|447.76|448.86|447.26|0
1641929680000|2022-01-11 19:34:40|449.6|448|449.36|447.76|449.6|448|449.36|447.76|0
1641929690000|2022-01-11 19:34:50|449.6|448|449.6|448|449.6|448|449.6|448|0
1641929700000|2022-01-11 19:35:00|449.36|447.76|449.11|447.51|449.36|447.76|449.11|447.51|0
1641929710000|2022-01-11 19:35:10|449.36|447.76|448.49|446.89|449.36|447.76|448.49|446.89|0
1641929720000|2022-01-11 19:35:20|448.62|447.02|448.62|447.02|449.11|447.51|448.62|447.02|0
1641929740000|2022-01-11 19:35:40|448.37|446.77|448.12|446.52|448.37|446.77|448.12|446.52|0
1641929750000|2022-01-11 19:35:50|448.37|446.77|449.36|447.76|449.36|447.76|448.37|446.77|0
1641929760000|2022-01-11 19:36:00|449.11|447.51|449.11|447.51|449.11|447.51|449.11|447.51|0
1641929770000|2022-01-11 19:36:10|449.36|447.76|449.85|448.25|449.85|448.25|449.36|447.76|0
1641929780000|2022-01-11 19:36:20|449.6|448|449.85|448.25|449.85|448.25|449.6|448|0
1641929790000|2022-01-11 19:36:30|450.1|448.5|450.35|448.75|450.35|448.75|450.1|448.5|0
1641929800000|2022-01-11 19:36:40|450.59|448.99|450.35|448.75|450.59|448.99|450.35|448.75|0
1641929810000|2022-01-11 19:36:50|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1641929820000|2022-01-11 19:37:00|450.35|448.75|450.35|448.75|450.35|448.75|450.1|448.5|0
1641929830000|2022-01-11 19:37:10|450.34|448.74|450.34|448.74|450.34|448.74|450.1|448.5|0
1641929840000|2022-01-11 19:37:20|450.59|448.99|450.34|448.74|450.59|448.99|450.34|448.74|0
1641929850000|2022-01-11 19:37:30|450.59|448.99|450.59|448.99|450.59|448.99|450.59|448.99|0
1641929860000|2022-01-11 19:37:40|450.84|449.24|450.84|449.24|450.84|449.24|450.59|448.99|0
1641929880000|2022-01-11 19:38:00|451.09|449.49|450.84|449.24|451.09|449.49|450.84|449.24|0
1641929890000|2022-01-11 19:38:10|451.09|449.49|450.96|449.36|451.09|449.49|450.96|449.36|0
1641929900000|2022-01-11 19:38:20|451.09|449.49|451.09|449.49|451.09|449.49|451.09|449.49|0
1641929910000|2022-01-11 19:38:30|450.59|448.99|450.34|448.74|450.59|448.99|450.34|448.74|0
1641929920000|2022-01-11 19:38:40|450.59|448.99|450.34|448.74|450.59|448.99|450.34|448.74|0
1641929930000|2022-01-11 19:38:50|450.22|448.62|450.59|448.99|450.59|448.99|450.22|448.62|0
1641929950000|2022-01-11 19:39:10|450.84|449.24|451.09|449.49|451.09|449.49|450.84|449.24|0
1641929960000|2022-01-11 19:39:20|450.84|449.24|452.07|450.47|452.07|450.47|450.84|449.24|0
1641929970000|2022-01-11 19:39:30|452.32|450.72|453.31|451.71|453.31|451.71|452.32|450.72|0
1641929980000|2022-01-11 19:39:40|453.8|452.2|453.56|451.96|453.8|452.2|453.56|451.96|0
1641929990000|2022-01-11 19:39:50|453.31|451.71|453.06|451.46|453.31|451.71|452.81|451.21|0
1641930000000|2022-01-11 19:40:00|452.57|450.97|452.81|451.21|452.81|451.21|452.57|450.97|0
1641930010000|2022-01-11 19:40:10|452.57|450.97|452.57|450.97|452.57|450.97|452.32|450.72|0
1641930020000|2022-01-11 19:40:20|452.81|451.21|453.18|451.58|453.18|451.58|452.81|451.21|0
1641930030000|2022-01-11 19:40:30|453.31|451.71|453.31|451.71|453.31|451.71|453.31|451.71|0
1641930040000|2022-01-11 19:40:40|453.06|451.46|453.06|451.46|453.06|451.46|452.93|451.33|0
1641930050000|2022-01-11 19:40:50|452.81|451.21|452.57|450.97|452.81|451.21|452.57|450.97|0
1641930060000|2022-01-11 19:41:00|452.81|451.21|453.06|451.46|453.06|451.46|452.81|451.21|0
1641930070000|2022-01-11 19:41:10|452.81|451.21|453.06|451.46|453.06|451.46|452.81|451.21|0
1641930080000|2022-01-11 19:41:20|453.31|451.71|453.55|451.95|453.55|451.95|453.31|451.71|0
1641930090000|2022-01-11 19:41:30|453.8|452.2|453.8|452.2|453.8|452.2|453.55|451.95|0
1641930100000|2022-01-11 19:41:40|453.55|451.95|453.55|451.95|453.55|451.95|453.31|451.71|0
1641930110000|2022-01-11 19:41:50|453.31|451.71|453.55|451.95|453.55|451.95|453.31|451.71|0
1641930120000|2022-01-11 19:42:00|453.8|452.2|454.05|452.45|454.05|452.45|453.8|452.2|0
1641930130000|2022-01-11 19:42:10|454.3|452.7|454.3|452.7|454.3|452.7|454.3|452.7|0
1641930140000|2022-01-11 19:42:20|453.8|452.2|453.8|452.2|453.8|452.2|453.8|452.2|0
1641930150000|2022-01-11 19:42:30|454.05|452.45|454.05|452.45|454.05|452.45|454.05|452.45|0
1641930170000|2022-01-11 19:42:50|453.8|452.2|453.8|452.2|453.8|452.2|453.8|452.2|0
1641930180000|2022-01-11 19:43:00|453.55|451.95|453.55|451.95|453.8|452.2|453.55|451.95|0
1641930190000|2022-01-11 19:43:10|453.8|452.2|453.8|452.2|453.8|452.2|453.8|452.2|0
1641930200000|2022-01-11 19:43:20|453.55|451.95|453.55|451.95|453.55|451.95|453.55|451.95|0
1641930210000|2022-01-11 19:43:30|453.31|451.71|453.31|451.71|453.31|451.71|453.31|451.71|0
1641930220000|2022-01-11 19:43:40|453.55|451.95|453.55|451.95|453.55|451.95|453.55|451.95|0
1641930230000|2022-01-11 19:43:50|453.31|451.71|453.31|451.71|453.31|451.71|453.31|451.71|0
1641930240000|2022-01-11 19:44:00|452.81|451.21|452.57|450.97|452.81|451.21|452.57|450.97|0
1641930250000|2022-01-11 19:44:10|452.81|451.21|453.06|451.46|453.06|451.46|452.81|451.21|0
1641930260000|2022-01-11 19:44:20|452.81|451.21|452.57|450.97|452.81|451.21|452.57|450.97|0
1641930270000|2022-01-11 19:44:30|452.81|451.21|453.31|451.71|453.31|451.71|452.81|451.21|0
1641930280000|2022-01-11 19:44:40|454.05|452.45|454.05|452.45|454.3|452.7|454.05|452.45|0
1641930290000|2022-01-11 19:44:50|454.3|452.7|454.05|452.45|454.3|452.7|454.05|452.45|0
1641930300000|2022-01-11 19:45:00|454.3|452.7|454.3|452.7|454.54|452.94|454.3|452.7|0
1641930310000|2022-01-11 19:45:10|454.05|452.45|454.05|452.45|454.05|452.45|454.05|452.45|0
1641930330000|2022-01-11 19:45:30|454.3|452.7|454.05|452.45|454.3|452.7|454.05|452.45|0
1641930340000|2022-01-11 19:45:40|454.3|452.7|454.3|452.7|454.3|452.7|454.3|452.7|0
1641930350000|2022-01-11 19:45:50|454.05|452.45|454.3|452.7|454.3|452.7|454.05|452.45|0
1641930360000|2022-01-11 19:46:00|454.54|452.94|454.54|452.94|454.54|452.94|454.54|452.94|0
1641930370000|2022-01-11 19:46:10|454.79|453.19|454.79|453.19|454.79|453.19|454.79|453.19|0
1641930380000|2022-01-11 19:46:20|455.04|453.44|455.04|453.44|455.04|453.44|455.04|453.44|0
1641930390000|2022-01-11 19:46:30|455.28|453.68|455.28|453.68|455.28|453.68|455.28|453.68|0
1641930400000|2022-01-11 19:46:40|455.53|453.93|454.79|453.19|455.53|453.93|454.79|453.19|0
1641930410000|2022-01-11 19:46:50|454.54|452.94|454.79|453.19|454.79|453.19|454.54|452.94|0
1641930420000|2022-01-11 19:47:00|455.28|453.68|455.28|453.68|455.28|453.68|455.28|453.68|0
1641930430000|2022-01-11 19:47:10|455.53|453.93|455.53|453.93|455.53|453.93|455.53|453.93|0
1641930440000|2022-01-11 19:47:20|455.28|453.68|455.78|454.18|455.78|454.18|455.28|453.68|0
1641930450000|2022-01-11 19:47:30|455.53|453.93|455.53|453.93|455.53|453.93|455.53|453.93|0
1641930460000|2022-01-11 19:47:40|455.28|453.68|455.53|453.93|455.53|453.93|455.28|453.68|0
1641930490000|2022-01-11 19:48:10|455.28|453.68|455.04|453.44|455.28|453.68|455.04|453.44|0
1641930500000|2022-01-11 19:48:20|455.28|453.68|455.53|453.93|455.53|453.93|455.28|453.68|0
1641930510000|2022-01-11 19:48:30|455.28|453.68|455.53|453.93|455.53|453.93|455.28|453.68|0
1641930520000|2022-01-11 19:48:40|455.78|454.18|455.78|454.18|455.78|454.18|455.78|454.18|0
1641930530000|2022-01-11 19:48:50|456.02|454.42|455.78|454.18|456.02|454.42|455.78|454.18|0
1641930540000|2022-01-11 19:49:00|455.53|453.93|455.53|453.93|455.78|454.18|455.53|453.93|0
1641930550000|2022-01-11 19:49:10|455.78|454.18|455.78|454.18|455.78|454.18|455.78|454.18|0
1641930560000|2022-01-11 19:49:20|456.02|454.42|456.02|454.42|456.02|454.42|455.78|454.18|0
1641930580000|2022-01-11 19:49:40|456.27|454.67|456.77|455.17|456.77|455.17|456.27|454.67|0
1641930590000|2022-01-11 19:49:50|456.52|454.92|456.39|454.79|456.52|454.92|456.39|454.79|0
1641930600000|2022-01-11 19:50:00|456.27|454.67|456.27|454.67|456.27|454.67|456.27|454.67|0
1641930610000|2022-01-11 19:50:10|456.52|454.92|456.27|454.67|456.52|454.92|456.02|454.42|0
1641930620000|2022-01-11 19:50:20|456.02|454.42|456.02|454.42|456.02|454.42|456.02|454.42|0
1641930630000|2022-01-11 19:50:30|455.78|454.18|455.78|454.18|455.78|454.18|455.53|453.93|0
1641930640000|2022-01-11 19:50:40|455.53|453.93|455.53|453.93|455.53|453.93|455.53|453.93|0
1641930660000|2022-01-11 19:51:00|455.28|453.68|455.53|453.93|455.53|453.93|455.28|453.68|0
1641930670000|2022-01-11 19:51:10|455.78|454.18|455.53|453.93|456.02|454.42|455.53|453.93|0
1641930680000|2022-01-11 19:51:20|455.04|453.44|455.04|453.44|455.04|453.44|454.79|453.19|0
1641930690000|2022-01-11 19:51:30|455.28|453.68|455.04|453.44|455.28|453.68|455.04|453.44|0
1641930700000|2022-01-11 19:51:40|454.79|453.19|455.03|453.43|455.04|453.44|454.79|453.19|0
1641930710000|2022-01-11 19:51:50|454.79|453.19|455.28|453.68|455.28|453.68|454.79|453.19|0
1641930720000|2022-01-11 19:52:00|455.03|453.43|454.79|453.19|455.03|453.43|454.79|453.19|0
1641930730000|2022-01-11 19:52:10|455.03|453.43|455.28|453.68|455.28|453.68|455.03|453.43|0
1641930750000|2022-01-11 19:52:30|455.15|453.55|455.28|453.68|455.28|453.68|455.15|453.55|0
1641930760000|2022-01-11 19:52:40|455.03|453.43|454.79|453.19|455.28|453.68|454.79|453.19|0
1641930770000|2022-01-11 19:52:50|455.03|453.43|455.15|453.55|455.28|453.68|455.03|453.43|0
1641930780000|2022-01-11 19:53:00|455.53|453.93|455.78|454.18|455.78|454.18|455.53|453.93|0
1641930790000|2022-01-11 19:53:10|455.53|453.93|455.28|453.68|455.53|453.93|455.28|453.68|0
1641930800000|2022-01-11 19:53:20|455.78|454.18|455.78|454.18|455.78|454.18|455.78|454.18|0
1641930810000|2022-01-11 19:53:30|456.02|454.42|456.27|454.67|456.27|454.67|456.02|454.42|0
1641930820000|2022-01-11 19:53:40|456.76|455.16|457.01|455.41|457.26|455.66|456.76|455.16|0
1641930830000|2022-01-11 19:53:50|457.26|455.66|457.51|455.91|457.51|455.91|457.26|455.66|0
1641930840000|2022-01-11 19:54:00|457.26|455.66|457.51|455.91|457.51|455.91|457.26|455.66|0
1641930850000|2022-01-11 19:54:10|457.75|456.15|457.75|456.15|457.75|456.15|457.75|456.15|0
1641930860000|2022-01-11 19:54:20|457.51|455.91|457.01|455.41|457.51|455.91|457.01|455.41|0
1641930870000|2022-01-11 19:54:30|456.52|454.92|457.26|455.66|457.26|455.66|456.52|454.92|0
1641930880000|2022-01-11 19:54:40|457.51|455.91|457.75|456.15|457.75|456.15|457.51|455.91|0
1641930890000|2022-01-11 19:54:50|458|456.4|457.51|455.91|458|456.4|457.26|455.66|0
1641930900000|2022-01-11 19:55:00|457.26|455.66|457.01|455.41|457.26|455.66|456.76|455.16|0
1641930910000|2022-01-11 19:55:10|457.26|455.66|457.26|455.66|457.26|455.66|457.26|455.66|0
1641930920000|2022-01-11 19:55:20|457.51|455.91|458|456.4|458|456.4|457.51|455.91|0
1641930930000|2022-01-11 19:55:30|458.25|456.65|458.49|456.89|458.49|456.89|458.25|456.65|0
1641930940000|2022-01-11 19:55:40|458.74|457.14|458.99|457.39|458.99|457.39|458.74|457.14|0
1641930950000|2022-01-11 19:55:50|459.24|457.64|459.24|457.64|459.48|457.88|459.24|457.64|0
1641930960000|2022-01-11 19:56:00|459.48|457.88|459.98|458.38|459.98|458.38|459.48|457.88|0
1641930970000|2022-01-11 19:56:10|459.73|458.13|459.98|458.38|459.98|458.38|459.73|458.13|0
1641930980000|2022-01-11 19:56:20|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1641930990000|2022-01-11 19:56:30|459.48|457.88|460.47|458.87|460.47|458.87|459.48|457.88|0
1641931000000|2022-01-11 19:56:40|460.23|458.63|459.98|458.38|460.23|458.63|459.98|458.38|0
1641931010000|2022-01-11 19:56:50|460.23|458.63|460.47|458.87|460.47|458.87|460.23|458.63|0
1641931020000|2022-01-11 19:57:00|460.97|459.37|460.97|459.37|460.97|459.37|460.72|459.12|0
1641931030000|2022-01-11 19:57:10|460.72|459.12|460.72|459.12|460.97|459.37|460.72|459.12|0
1641931040000|2022-01-11 19:57:20|460.47|458.87|460.47|458.87|460.47|458.87|460.23|458.63|0
1641931050000|2022-01-11 19:57:30|459.73|458.13|460.47|458.87|460.47|458.87|459.73|458.13|0
1641931060000|2022-01-11 19:57:40|459.98|458.38|459.98|458.38|459.98|458.38|459.98|458.38|0
1641931070000|2022-01-11 19:57:50|459.73|458.13|459.24|457.64|459.73|458.13|459.24|457.64|0
1641931080000|2022-01-11 19:58:00|459.48|457.88|458.49|456.89|459.48|457.88|458.49|456.89|0
1641931090000|2022-01-11 19:58:10|458|456.4|457.75|456.15|458|456.4|457.51|455.91|0
1641931100000|2022-01-11 19:58:20|458.25|456.65|458.25|456.65|458.25|456.65|458.25|456.65|0
1641931110000|2022-01-11 19:58:30|458|456.4|457.75|456.15|458.25|456.65|457.75|456.15|0
1641931120000|2022-01-11 19:58:40|458|456.4|458|456.4|458|456.4|458|456.4|0
1641931130000|2022-01-11 19:58:50|457.75|456.15|458|456.4|458|456.4|457.75|456.15|0
1641931140000|2022-01-11 19:59:00|457.26|455.66|456.76|455.16|457.26|455.66|456.76|455.16|0
1641931150000|2022-01-11 19:59:10|457.01|455.41|457.26|455.66|457.26|455.66|457.01|455.41|0
1641931160000|2022-01-11 19:59:20|457.5|455.9|457.26|455.66|457.5|455.9|457.01|455.41|0
1641931170000|2022-01-11 19:59:30|457.01|455.41|456.52|454.92|457.01|455.41|456.52|454.92|0
1641931180000|2022-01-11 19:59:40|456.27|454.67|456.52|454.92|456.52|454.92|456.27|454.67|0
1641931190000|2022-01-11 19:59:50|456.27|454.67|456.27|454.67|456.27|454.67|456.02|454.42|0
1641931200000|2022-01-11 20:00:00|456.52|454.92|456.76|455.16|456.76|455.16|456.27|454.67|0
1641931210000|2022-01-11 20:00:10|457.01|455.41|458.25|456.65|458.25|456.65|457.01|455.41|0
1641931220000|2022-01-11 20:00:20|458.49|456.89|458.25|456.65|458.49|456.89|458.25|456.65|0
1641931230000|2022-01-11 20:00:30|458.74|457.14|458.74|457.14|458.99|457.39|458.74|457.14|0
1641931240000|2022-01-11 20:00:40|458.49|456.89|458.49|456.89|458.49|456.89|458.49|456.89|0
1641931250000|2022-01-11 20:00:50|458.25|456.65|458.49|456.89|458.49|456.89|458.25|456.65|0
1641931260000|2022-01-11 20:01:00|458.25|456.65|458.25|456.65|458.49|456.89|458.25|456.65|0
1641931270000|2022-01-11 20:01:10|458|456.4|458.49|456.89|458.49|456.89|458|456.4|0
1641931280000|2022-01-11 20:01:20|458.74|457.14|459.73|458.13|459.73|458.13|458.74|457.14|0
1641931290000|2022-01-11 20:01:30|458.99|457.39|458.25|456.65|458.99|457.39|458.25|456.65|0
1641931300000|2022-01-11 20:01:40|458.49|456.89|457.75|456.15|458.49|456.89|457.75|456.15|0
1641931310000|2022-01-11 20:01:50|458|456.4|457.75|456.15|458.25|456.65|457.75|456.15|0
1641931320000|2022-01-11 20:02:00|458|456.4|457.75|456.15|458|456.4|457.75|456.15|0
1641931330000|2022-01-11 20:02:10|458.25|456.65|458.99|457.39|459.23|457.63|458.25|456.65|0
1641931340000|2022-01-11 20:02:20|459.23|457.63|459.23|457.63|459.23|457.63|459.23|457.63|0
1641931350000|2022-01-11 20:02:30|458.99|457.39|458.99|457.39|459.23|457.63|458.99|457.39|0
1641931360000|2022-01-11 20:02:40|459.23|457.63|458.74|457.14|459.23|457.63|458.74|457.14|0
1641931370000|2022-01-11 20:02:50|458.49|456.89|458.49|456.89|458.49|456.89|458.49|456.89|0
1641931380000|2022-01-11 20:03:00|458.25|456.65|456.76|455.16|458.25|456.65|456.76|455.16|0
1641931390000|2022-01-11 20:03:10|456.52|454.92|457.01|455.41|457.01|455.41|456.52|454.92|0
1641931400000|2022-01-11 20:03:20|456.76|455.16|456.76|455.16|456.76|455.16|456.76|455.16|0
1641931410000|2022-01-11 20:03:30|457.75|456.15|458.25|456.65|458.25|456.65|457.75|456.15|0
1641931420000|2022-01-11 20:03:40|458|456.4|458|456.4|458.25|456.65|458|456.4|0
1641931430000|2022-01-11 20:03:50|457.75|456.15|458.49|456.89|458.49|456.89|457.5|455.9|0
1641931440000|2022-01-11 20:04:00|458.25|456.65|458.36|456.76|458.49|456.89|458.25|456.65|0
1641931450000|2022-01-11 20:04:10|458.49|456.89|458.25|456.65|458.49|456.89|458.25|456.65|0
1641931460000|2022-01-11 20:04:20|458.49|456.89|458|456.4|458.49|456.89|458|456.4|0
1641931470000|2022-01-11 20:04:30|458.12|456.52|458.49|456.89|458.49|456.89|458|456.4|0
1641931480000|2022-01-11 20:04:40|458|456.4|458.25|456.65|458.25|456.65|458|456.4|0
1641931490000|2022-01-11 20:04:50|458.49|456.89|458.74|457.14|458.74|457.14|458.49|456.89|0
1641931500000|2022-01-11 20:05:00|458.99|457.39|458.74|457.14|458.99|457.39|458.74|457.14|0
1641931510000|2022-01-11 20:05:10|458.99|457.39|459.23|457.63|459.23|457.63|458.99|457.39|0
1641931520000|2022-01-11 20:05:20|459.48|457.88|459.48|457.88|459.48|457.88|459.48|457.88|0
1641931530000|2022-01-11 20:05:30|459.23|457.63|459.73|458.13|459.73|458.13|459.23|457.63|0
1641931540000|2022-01-11 20:05:40|459.98|458.38|460.72|459.12|460.72|459.12|459.98|458.38|0
1641931550000|2022-01-11 20:05:50|460.97|459.37|460.47|458.87|460.97|459.37|460.47|458.87|0
1641931560000|2022-01-11 20:06:00|459.98|458.38|459.48|457.88|459.98|458.38|459.23|457.63|0
1641931570000|2022-01-11 20:06:10|459.73|458.13|460.47|458.87|460.47|458.87|459.73|458.13|0
1641931580000|2022-01-11 20:06:20|460.22|458.62|460.22|458.62|460.47|458.87|460.22|458.62|0
1641931590000|2022-01-11 20:06:30|460.47|458.87|460.72|459.12|460.72|459.12|460.47|458.87|0
1641931600000|2022-01-11 20:06:40|460.47|458.87|460.47|458.87|460.72|459.12|460.47|458.87|0
1641931610000|2022-01-11 20:06:50|461.21|459.61|461.71|460.11|461.71|460.11|461.21|459.61|0
1641931620000|2022-01-11 20:07:00|461.83|460.23|460.96|459.36|461.83|460.23|460.96|459.36|0
1641931630000|2022-01-11 20:07:10|461.21|459.61|461.71|460.11|461.71|460.11|461.21|459.61|0
1641931640000|2022-01-11 20:07:20|461.46|459.86|461.95|460.35|461.95|460.35|461.46|459.86|0
1641931650000|2022-01-11 20:07:30|461.71|460.11|462.2|460.6|462.2|460.6|461.71|460.11|0
1641931660000|2022-01-11 20:07:40|461.95|460.35|461.95|460.35|462.2|460.6|461.95|460.35|0
1641931670000|2022-01-11 20:07:50|462.45|460.85|462.45|460.85|462.45|460.85|462.2|460.6|0
1641931680000|2022-01-11 20:08:00|462.7|461.1|462.45|460.85|462.7|461.1|462.45|460.85|0
1641931690000|2022-01-11 20:08:10|462.94|461.34|462.7|461.1|462.94|461.34|462.7|461.1|0
1641931700000|2022-01-11 20:08:20|462.45|460.85|462.7|461.1|462.7|461.1|462.45|460.85|0
1641931710000|2022-01-11 20:08:30|463.19|461.59|462.94|461.34|463.44|461.84|462.94|461.34|0
1641931720000|2022-01-11 20:08:40|462.7|461.1|462.7|461.1|462.7|461.1|462.7|461.1|0
1641931730000|2022-01-11 20:08:50|462.45|460.85|463.19|461.59|463.19|461.59|462.45|460.85|0
1641931740000|2022-01-11 20:09:00|463.44|461.84|462.94|461.34|463.44|461.84|462.94|461.34|0
1641931750000|2022-01-11 20:09:10|463.19|461.59|462.7|461.1|463.19|461.59|462.7|461.1|0
1641931760000|2022-01-11 20:09:20|462.94|461.34|462.57|460.97|462.94|461.34|462.45|460.85|0
1641931770000|2022-01-11 20:09:30|462.45|460.85|461.71|460.11|462.45|460.85|461.71|460.11|0
1641931780000|2022-01-11 20:09:40|461.46|459.86|460.96|459.36|461.46|459.86|460.96|459.36|0
1641931790000|2022-01-11 20:09:50|461.46|459.86|461.46|459.86|461.46|459.86|461.21|459.61|0
1641931800000|2022-01-11 20:10:00|461.21|459.61|461.46|459.86|461.46|459.86|461.21|459.61|0
1641931810000|2022-01-11 20:10:10|461.21|459.61|461.46|459.86|461.46|459.86|460.96|459.36|0
1641931820000|2022-01-11 20:10:20|461.33|459.73|461.21|459.61|461.33|459.73|461.21|459.61|0
1641931830000|2022-01-11 20:10:30|461.46|459.86|461.21|459.61|461.46|459.86|461.21|459.61|0
1641931840000|2022-01-11 20:10:40|461.46|459.86|460.96|459.36|461.46|459.86|460.96|459.36|0
1641931850000|2022-01-11 20:10:50|460.72|459.12|460.72|459.12|460.96|459.36|460.72|459.12|0
1641931860000|2022-01-11 20:11:00|460.47|458.87|460.22|458.62|460.47|458.87|459.97|458.37|0
1641931870000|2022-01-11 20:11:10|459.97|458.37|459.23|457.63|459.97|458.37|458.74|457.14|0
1641931880000|2022-01-11 20:11:20|458.99|457.39|459.23|457.63|459.23|457.63|458.99|457.39|0
1641931890000|2022-01-11 20:11:30|459.48|457.88|459.97|458.37|459.97|458.37|459.48|457.88|0
1641931900000|2022-01-11 20:11:40|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1641931920000|2022-01-11 20:12:00|459.48|457.88|459.1|457.5|459.48|457.88|458.99|457.39|0
1641931930000|2022-01-11 20:12:10|458.99|457.39|458.99|457.39|458.99|457.39|458.74|457.14|0
1641931940000|2022-01-11 20:12:20|459.23|457.63|458.99|457.39|459.23|457.63|458.74|457.14|0
1641931950000|2022-01-11 20:12:30|459.73|458.13|459.73|458.13|459.97|458.37|459.73|458.13|0
1641931960000|2022-01-11 20:12:40|459.97|458.37|459.97|458.37|459.97|458.37|459.97|458.37|0
1641931970000|2022-01-11 20:12:50|459.73|458.13|459.48|457.88|459.73|458.13|459.48|457.88|0
1641931990000|2022-01-11 20:13:10|459.23|457.63|459.48|457.88|459.48|457.88|459.23|457.63|0
1641932000000|2022-01-11 20:13:20|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1641932010000|2022-01-11 20:13:30|459.48|457.88|459.48|457.88|459.73|458.13|459.48|457.88|0
1641932020000|2022-01-11 20:13:40|459.23|457.63|458.99|457.39|459.23|457.63|458.99|457.39|0
1641932030000|2022-01-11 20:13:50|459.23|457.63|459.48|457.88|459.48|457.88|459.23|457.63|0
1641932040000|2022-01-11 20:14:00|459.23|457.63|459.97|458.37|459.97|458.37|459.23|457.63|0
1641932050000|2022-01-11 20:14:10|460.22|458.62|459.97|458.37|460.22|458.62|459.97|458.37|0
1641932060000|2022-01-11 20:14:20|460.47|458.87|460.47|458.87|460.47|458.87|460.47|458.87|0
1641932070000|2022-01-11 20:14:30|460.72|459.12|461.21|459.61|461.21|459.61|460.72|459.12|0
1641932080000|2022-01-11 20:14:40|460.96|459.36|460.96|459.36|460.96|459.36|460.96|459.36|0
1641932090000|2022-01-11 20:14:50|460.72|459.12|460.96|459.36|460.96|459.36|460.72|459.12|0
1641932100000|2022-01-11 20:15:00|461.21|459.61|461.21|459.61|461.21|459.61|461.21|459.61|0
1641932110000|2022-01-11 20:15:10|461.46|459.86|461.95|460.35|461.95|460.35|461.46|459.86|0
1641932120000|2022-01-11 20:15:20|462.45|460.85|461.95|460.35|462.69|461.09|461.95|460.35|0
1641932130000|2022-01-11 20:15:30|462.2|460.6|462.94|461.34|462.94|461.34|462.2|460.6|0
1641932140000|2022-01-11 20:15:40|462.69|461.09|462.69|461.09|462.94|461.34|462.45|460.85|0
1641932150000|2022-01-11 20:15:50|462.94|461.34|462.45|460.85|462.94|461.34|462.45|460.85|0
1641932160000|2022-01-11 20:16:00|462.69|461.09|462.94|461.34|462.94|461.34|462.69|461.09|0
1641932170000|2022-01-11 20:16:10|462.69|461.09|462.94|461.34|463.19|461.59|462.69|461.09|0
1641932180000|2022-01-11 20:16:20|462.69|461.09|462.94|461.34|462.94|461.34|462.69|461.09|0
1641932190000|2022-01-11 20:16:30|463.19|461.59|462.94|461.34|463.19|461.59|462.94|461.34|0
1641932200000|2022-01-11 20:16:40|462.69|461.09|462.69|461.09|462.69|461.09|462.69|461.09|0
1641932220000|2022-01-11 20:17:00|462.45|460.85|462.69|461.09|462.69|461.09|462.45|460.85|0
1641932230000|2022-01-11 20:17:10|462.2|460.6|460.72|459.12|462.2|460.6|460.72|459.12|0
1641932240000|2022-01-11 20:17:20|460.47|458.87|460.47|458.87|460.47|458.87|460.22|458.62|0
1641932250000|2022-01-11 20:17:30|460.09|458.49|459.97|458.37|460.09|458.49|459.73|458.13|0
1641932260000|2022-01-11 20:17:40|460.22|458.62|459.97|458.37|460.22|458.62|459.97|458.37|0
1641932270000|2022-01-11 20:17:50|460.22|458.62|459.97|458.37|460.22|458.62|459.97|458.37|0
1641932280000|2022-01-11 20:18:00|459.73|458.13|460.22|458.62|460.22|458.62|459.73|458.13|0
1641932290000|2022-01-11 20:18:10|459.97|458.37|459.73|458.13|459.97|458.37|459.73|458.13|0
1641932300000|2022-01-11 20:18:20|459.97|458.37|459.97|458.37|459.97|458.37|459.97|458.37|0
1641932310000|2022-01-11 20:18:30|460.47|458.87|460.47|458.87|460.72|459.12|460.47|458.87|0
1641932320000|2022-01-11 20:18:40|460.72|459.12|460.72|459.12|460.72|459.12|460.72|459.12|0
1641932330000|2022-01-11 20:18:50|460.96|459.36|460.47|458.87|460.96|459.36|460.47|458.87|0
1641932340000|2022-01-11 20:19:00|460.72|459.12|461.21|459.61|461.21|459.61|460.72|459.12|0
1641932350000|2022-01-11 20:19:10|460.72|459.12|460.22|458.62|460.72|459.12|460.22|458.62|0
1641932360000|2022-01-11 20:19:20|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1641932370000|2022-01-11 20:19:30|460.22|458.62|459.97|458.37|460.22|458.62|459.97|458.37|0
1641932380000|2022-01-11 20:19:40|460.22|458.62|460.22|458.62|460.47|458.87|460.22|458.62|0
1641932400000|2022-01-11 20:20:00|460.47|458.87|460.47|458.87|460.47|458.87|460.22|458.62|0
1641932410000|2022-01-11 20:20:10|460.71|459.11|460.59|458.99|460.71|459.11|460.59|458.99|0
1641932420000|2022-01-11 20:20:20|460.71|459.11|460.71|459.11|460.71|459.11|460.71|459.11|0
1641932440000|2022-01-11 20:20:40|461.21|459.61|462.2|460.6|462.2|460.6|461.21|459.61|0
1641932450000|2022-01-11 20:20:50|462.45|460.85|462.69|461.09|462.69|461.09|462.45|460.85|0
1641932460000|2022-01-11 20:21:00|462.2|460.6|462.69|461.09|462.69|461.09|462.2|460.6|0
1641932470000|2022-01-11 20:21:10|462.45|460.85|461.95|460.35|462.45|460.85|461.95|460.35|0
1641932480000|2022-01-11 20:21:20|461.7|460.1|461.46|459.86|461.7|460.1|461.46|459.86|0
1641932490000|2022-01-11 20:21:30|461.21|459.61|462.2|460.6|462.2|460.6|461.21|459.61|0
1641932500000|2022-01-11 20:21:40|461.95|460.35|461.95|460.35|462.2|460.6|461.95|460.35|0
1641932510000|2022-01-11 20:21:50|462.2|460.6|461.95|460.35|462.2|460.6|461.95|460.35|0
1641932520000|2022-01-11 20:22:00|462.2|460.6|461.95|460.35|462.2|460.6|461.95|460.35|0
1641932530000|2022-01-11 20:22:10|461.7|460.1|462.05|460.45|462.05|460.45|461.7|460.1|0
1641932540000|2022-01-11 20:22:20|461.71|460.11|461.22|459.62|461.71|460.11|461.22|459.62|0
1641932550000|2022-01-11 20:22:30|461.47|459.87|461.96|460.36|461.96|460.36|461.47|459.87|0
1641932560000|2022-01-11 20:22:40|461.71|460.11|462.21|460.61|462.21|460.61|461.71|460.11|0
1641932570000|2022-01-11 20:22:50|462.46|460.86|462.46|460.86|462.46|460.86|462.46|460.86|0
1641932580000|2022-01-11 20:23:00|462.21|460.61|462.7|461.1|462.7|461.1|462.21|460.61|0
1641932590000|2022-01-11 20:23:10|462.46|460.86|462.7|461.1|462.82|461.22|462.46|460.86|0
1641932600000|2022-01-11 20:23:20|462.95|461.35|463.2|461.6|463.2|461.6|462.95|461.35|0
1641932610000|2022-01-11 20:23:30|462.95|461.35|462.7|461.1|462.95|461.35|462.7|461.1|0
1641932620000|2022-01-11 20:23:40|462.46|460.86|461.71|460.11|462.46|460.86|461.71|460.11|0
1641932630000|2022-01-11 20:23:50|461.96|460.36|461.22|459.62|461.96|460.36|461.22|459.62|0
1641932640000|2022-01-11 20:24:00|461.47|459.87|461.47|459.87|461.47|459.87|461.22|459.62|0
1641932650000|2022-01-11 20:24:10|461.96|460.36|461.71|460.11|461.96|460.36|461.71|460.11|0
1641932660000|2022-01-11 20:24:20|461.47|459.87|460.97|459.37|461.47|459.87|460.97|459.37|0
1641932670000|2022-01-11 20:24:30|461.22|459.62|460.97|459.37|461.22|459.62|460.97|459.37|0
1641932680000|2022-01-11 20:24:40|460.72|459.12|461.22|459.62|461.22|459.62|460.72|459.12|0
1641932690000|2022-01-11 20:24:50|460.48|458.88|460.48|458.88|460.48|458.88|460.23|458.63|0
1641932700000|2022-01-11 20:25:00|460.72|459.12|460.72|459.12|460.72|459.12|460.72|459.12|0
1641932710000|2022-01-11 20:25:10|460.48|458.88|461.71|460.11|461.71|460.11|460.48|458.88|0
1641932720000|2022-01-11 20:25:20|461.22|459.62|460.97|459.37|461.34|459.74|460.97|459.37|0
1641932730000|2022-01-11 20:25:30|461.22|459.62|460.72|459.12|461.22|459.62|460.23|458.63|0
1641932740000|2022-01-11 20:25:40|460.97|459.37|460.97|459.37|460.97|459.37|460.72|459.12|0
1641932750000|2022-01-11 20:25:50|460.72|459.12|460.23|458.63|460.72|459.12|460.23|458.63|0
1641932760000|2022-01-11 20:26:00|459.98|458.38|459.73|458.13|459.98|458.38|459.49|457.89|0
1641932770000|2022-01-11 20:26:10|459.98|458.38|459.73|458.13|460.23|458.63|459.73|458.13|0
1641932780000|2022-01-11 20:26:20|459.49|457.89|460.23|458.63|460.23|458.63|459.49|457.89|0
1641932790000|2022-01-11 20:26:30|460.48|458.88|459.98|458.38|460.48|458.88|459.98|458.38|0
1641932800000|2022-01-11 20:26:40|460.23|458.63|460.23|458.63|460.23|458.63|459.98|458.38|0
1641932810000|2022-01-11 20:26:50|460.48|458.88|459.49|457.89|460.48|458.88|459.49|457.89|0
1641932820000|2022-01-11 20:27:00|459.73|458.13|459.24|457.64|459.73|458.13|459.24|457.64|0
1641932830000|2022-01-11 20:27:10|459.49|457.89|459.49|457.89|459.49|457.89|459.49|457.89|0
1641932840000|2022-01-11 20:27:20|459.73|458.13|460.48|458.88|460.48|458.88|459.73|458.13|0
1641932850000|2022-01-11 20:27:30|460.72|459.12|460.48|458.88|460.72|459.12|460.48|458.88|0
1641932860000|2022-01-11 20:27:40|460.6|459|460.97|459.37|460.97|459.37|460.6|459|0
1641932870000|2022-01-11 20:27:50|460.72|459.12|460.97|459.37|460.97|459.37|460.48|458.88|0
1641932880000|2022-01-11 20:28:00|461.22|459.62|461.96|460.36|461.96|460.36|461.22|459.62|0
1641932890000|2022-01-11 20:28:10|461.71|460.11|461.96|460.36|461.96|460.36|461.71|460.11|0
1641932900000|2022-01-11 20:28:20|462.08|460.48|461.96|460.36|462.08|460.48|461.71|460.11|0
1641932910000|2022-01-11 20:28:30|462.21|460.61|461.71|460.11|462.21|460.61|461.71|460.11|0
1641932920000|2022-01-11 20:28:40|461.22|459.62|462.21|460.61|462.21|460.61|461.22|459.62|0
1641932930000|2022-01-11 20:28:50|462.45|460.85|462.21|460.61|462.45|460.85|462.21|460.61|0
1641932940000|2022-01-11 20:29:00|462.45|460.85|462.45|460.85|462.45|460.85|462.21|460.61|0
1641932950000|2022-01-11 20:29:10|462.21|460.61|462.21|460.61|462.45|460.85|462.21|460.61|0
1641932960000|2022-01-11 20:29:20|462.45|460.85|462.95|461.35|462.95|461.35|462.45|460.85|0
1641932970000|2022-01-11 20:29:30|462.7|461.1|462.21|460.61|462.95|461.35|462.21|460.61|0
1641932980000|2022-01-11 20:29:40|461.96|460.36|461.47|459.87|461.96|460.36|461.47|459.87|0
1641932990000|2022-01-11 20:29:50|461.71|460.11|461.71|460.11|461.71|460.11|461.71|460.11|0
1641933000000|2022-01-11 20:30:00|461.47|459.87|461.47|459.87|461.71|460.11|461.47|459.87|0
1641933010000|2022-01-11 20:30:10|462.7|461.1|462.95|461.35|462.95|461.35|462.7|461.1|0
1641933020000|2022-01-11 20:30:20|463.2|461.6|463.2|461.6|463.44|461.84|463.2|461.6|0
1641933030000|2022-01-11 20:30:30|462.95|461.35|463.44|461.84|463.44|461.84|462.95|461.35|0
1641933040000|2022-01-11 20:30:40|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1641933050000|2022-01-11 20:30:50|463.94|462.34|464.19|462.59|464.19|462.59|463.94|462.34|0
1641933060000|2022-01-11 20:31:00|463.94|462.34|462.95|461.35|463.94|462.34|462.95|461.35|0
1641933070000|2022-01-11 20:31:10|463.2|461.6|463.2|461.6|463.2|461.6|463.07|461.47|0
1641933080000|2022-01-11 20:31:20|462.95|461.35|462.82|461.22|462.95|461.35|462.45|460.85|0
1641933090000|2022-01-11 20:31:30|462.7|461.1|463.2|461.6|463.2|461.6|462.7|461.1|0
1641933100000|2022-01-11 20:31:40|462.95|461.35|462.45|460.85|462.95|461.35|462.45|460.85|0
1641933110000|2022-01-11 20:31:50|462.7|461.1|463.2|461.6|463.2|461.6|462.45|460.85|0
1641933120000|2022-01-11 20:32:00|463.44|461.84|463.44|461.84|463.69|462.09|463.44|461.84|0
1641933130000|2022-01-11 20:32:10|463.2|461.6|463.2|461.6|463.44|461.84|463.2|461.6|0
1641933140000|2022-01-11 20:32:20|463.69|462.09|463.2|461.6|463.69|462.09|463.2|461.6|0
1641933150000|2022-01-11 20:32:30|462.95|461.35|462.21|460.61|462.95|461.35|462.21|460.61|0
1641933160000|2022-01-11 20:32:40|461.96|460.36|462.7|461.1|462.7|461.1|461.96|460.36|0
1641933170000|2022-01-11 20:32:50|462.95|461.35|462.7|461.1|462.95|461.35|462.7|461.1|0
1641933180000|2022-01-11 20:33:00|462.45|460.85|461.96|460.36|462.45|460.85|461.96|460.36|0
1641933190000|2022-01-11 20:33:10|461.71|460.11|461.71|460.11|461.96|460.36|461.71|460.11|0
1641933200000|2022-01-11 20:33:20|461.96|460.36|462.21|460.61|462.45|460.85|461.96|460.36|0
1641933210000|2022-01-11 20:33:30|462.45|460.85|462.45|460.85|462.45|460.85|462.45|460.85|0
1641933220000|2022-01-11 20:33:40|462.21|460.61|461.96|460.36|462.21|460.61|461.96|460.36|0
1641933230000|2022-01-11 20:33:50|462.21|460.61|462.45|460.85|462.45|460.85|461.96|460.36|0
1641933240000|2022-01-11 20:34:00|462.21|460.61|461.96|460.36|462.21|460.61|461.71|460.11|0
1641933250000|2022-01-11 20:34:10|461.71|460.11|461.96|460.36|461.96|460.36|461.71|460.11|0
1641933260000|2022-01-11 20:34:20|461.71|460.11|461.22|459.62|462.21|460.61|461.22|459.62|0
1641933270000|2022-01-11 20:34:30|460.97|459.37|460.97|459.37|460.97|459.37|460.72|459.12|0
1641933280000|2022-01-11 20:34:40|460.47|458.87|460.47|458.87|460.72|459.12|460.47|458.87|0
1641933290000|2022-01-11 20:34:50|460.23|458.63|460.72|459.12|460.72|459.12|459.98|458.38|0
1641933300000|2022-01-11 20:35:00|460.47|458.87|460.97|459.37|460.97|459.37|460.47|458.87|0
1641933310000|2022-01-11 20:35:10|461.22|459.62|461.58|459.98|461.71|460.11|461.22|459.62|0
1641933320000|2022-01-11 20:35:20|461.71|460.11|461.22|459.62|461.71|460.11|460.72|459.12|0
1641933330000|2022-01-11 20:35:30|460.97|459.37|461.46|459.86|461.46|459.86|460.97|459.37|0
1641933340000|2022-01-11 20:35:40|461.22|459.62|461.22|459.62|461.71|460.11|461.22|459.62|0
1641933350000|2022-01-11 20:35:50|460.97|459.37|461.46|459.86|461.46|459.86|460.97|459.37|0
1641933360000|2022-01-11 20:36:00|461.22|459.62|460.23|458.63|461.22|459.62|460.23|458.63|0
1641933370000|2022-01-11 20:36:10|459.98|458.38|460.23|458.63|460.47|458.87|459.98|458.38|0
1641933380000|2022-01-11 20:36:20|460.47|458.87|461.46|459.86|461.46|459.86|460.47|458.87|0
1641933390000|2022-01-11 20:36:30|461.22|459.62|461.22|459.62|461.71|460.11|461.22|459.62|0
1641933400000|2022-01-11 20:36:40|461.71|460.11|461.46|459.86|461.71|460.11|461.22|459.62|0
1641933410000|2022-01-11 20:36:50|461.22|459.62|460.97|459.37|461.22|459.62|460.97|459.37|0
1641933420000|2022-01-11 20:37:00|461.22|459.62|461.22|459.62|461.22|459.62|461.22|459.62|0
1641933430000|2022-01-11 20:37:10|461.46|459.86|461.46|459.86|461.71|460.11|461.46|459.86|0
1641933440000|2022-01-11 20:37:20|461.22|459.62|461.22|459.62|461.46|459.86|461.22|459.62|0
1641933450000|2022-01-11 20:37:30|460.97|459.37|461.22|459.62|461.22|459.62|460.97|459.37|0
1641933460000|2022-01-11 20:37:40|460.97|459.37|460.47|458.87|460.97|459.37|460.47|458.87|0
1641933470000|2022-01-11 20:37:50|460.59|458.99|460.23|458.63|460.59|458.99|460.23|458.63|0
1641933480000|2022-01-11 20:38:00|460.47|458.87|460.47|458.87|460.47|458.87|460.23|458.63|0
1641933490000|2022-01-11 20:38:10|460.23|458.63|459.98|458.38|460.47|458.87|459.98|458.38|0
1641933500000|2022-01-11 20:38:20|459.73|458.13|459.73|458.13|459.73|458.13|459.48|457.88|0
1641933510000|2022-01-11 20:38:30|459.48|457.88|459.48|457.88|459.48|457.88|458.74|457.14|0
1641933520000|2022-01-11 20:38:40|459.24|457.64|459.48|457.88|459.48|457.88|458.99|457.39|0
1641933530000|2022-01-11 20:38:50|459.73|458.13|459.73|458.13|459.73|458.13|459.48|457.88|0
1641933540000|2022-01-11 20:39:00|459.98|458.38|459.85|458.25|459.98|458.38|459.73|458.13|0
1641933550000|2022-01-11 20:39:10|459.98|458.38|459.24|457.64|459.98|458.38|459.24|457.64|0
1641933560000|2022-01-11 20:39:20|459.48|457.88|458.74|457.14|459.48|457.88|458.74|457.14|0
1641933570000|2022-01-11 20:39:30|458.5|456.9|458.5|456.9|458.74|457.14|458.25|456.65|0
1641933580000|2022-01-11 20:39:40|457.75|456.15|457.75|456.15|458|456.4|457.75|456.15|0
1641933600000|2022-01-11 20:40:00|457.51|455.91|457.26|455.66|457.51|455.91|457.01|455.41|0
1641933610000|2022-01-11 20:40:10|457.51|455.91|457.26|455.66|457.51|455.91|457.01|455.41|0
1641933620000|2022-01-11 20:40:20|456.77|455.17|457.51|455.91|457.51|455.91|456.77|455.17|0
1641933630000|2022-01-11 20:40:30|457.75|456.15|458.25|456.65|458.25|456.65|457.75|456.15|0
1641933640000|2022-01-11 20:40:40|458.61|457.01|458.99|457.39|458.99|457.39|458.61|457.01|0
1641933650000|2022-01-11 20:40:50|458.74|457.14|458.74|457.14|458.99|457.39|458.5|456.9|0
1641933660000|2022-01-11 20:41:00|458.5|456.9|458.25|456.65|458.5|456.9|458|456.4|0
1641933670000|2022-01-11 20:41:10|458.5|456.9|458.5|456.9|458.5|456.9|458.5|456.9|0
1641933680000|2022-01-11 20:41:20|457.51|455.91|456.76|455.16|457.51|455.91|456.76|455.16|0
1641933690000|2022-01-11 20:41:30|457.01|455.41|456.52|454.92|457.01|455.41|456.52|454.92|0
1641933700000|2022-01-11 20:41:40|456.76|455.16|456.52|454.92|456.76|455.16|456.52|454.92|0
1641933710000|2022-01-11 20:41:50|457.26|455.66|457.26|455.66|457.26|455.66|457.01|455.41|0
1641933720000|2022-01-11 20:42:00|457.62|456.02|457.62|456.02|457.62|456.02|457.51|455.91|0
1641933730000|2022-01-11 20:42:10|457.51|455.91|458.25|456.65|458.25|456.65|457.51|455.91|0
1641933740000|2022-01-11 20:42:20|458.5|456.9|458.5|456.9|458.74|457.14|458.5|456.9|0
1641933750000|2022-01-11 20:42:30|458.25|456.65|457.51|455.91|458.25|456.65|457.51|455.91|0
1641933760000|2022-01-11 20:42:40|457.75|456.15|458|456.4|458|456.4|457.75|456.15|0
1641933770000|2022-01-11 20:42:50|457.51|455.91|457.75|456.15|457.75|456.15|457.51|455.91|0
1641933780000|2022-01-11 20:43:00|457.51|455.91|458|456.4|458|456.4|457.51|455.91|0
1641933790000|2022-01-11 20:43:10|457.51|455.91|458.25|456.65|458.25|456.65|457.51|455.91|0
1641933800000|2022-01-11 20:43:20|458.49|456.89|458.99|457.39|458.99|457.39|458.49|456.89|0
1641933810000|2022-01-11 20:43:30|458.74|457.14|458.99|457.39|458.99|457.39|458.49|456.89|0
1641933820000|2022-01-11 20:43:40|458.74|457.14|458.37|456.77|458.74|457.14|458.25|456.65|0
1641933830000|2022-01-11 20:43:50|458.99|457.39|458.99|457.39|458.99|457.39|458.74|457.14|0
1641933840000|2022-01-11 20:44:00|458.74|457.14|458.49|456.89|458.99|457.39|458.49|456.89|0
1641933850000|2022-01-11 20:44:10|458.74|457.14|459.24|457.64|459.24|457.64|458.74|457.14|0
1641933860000|2022-01-11 20:44:20|458.99|457.39|458.99|457.39|458.99|457.39|458.74|457.14|0
1641933870000|2022-01-11 20:44:30|459.24|457.64|459.24|457.64|459.24|457.64|458.99|457.39|0
1641933880000|2022-01-11 20:44:40|459.48|457.88|459.98|458.38|459.98|458.38|459.48|457.88|0
1641933890000|2022-01-11 20:44:50|459.73|458.13|459.73|458.13|459.73|458.13|459.73|458.13|0
1641933900000|2022-01-11 20:45:00|459.48|457.88|458.74|457.14|459.48|457.88|458.74|457.14|0
1641933910000|2022-01-11 20:45:10|458.99|457.39|459.48|457.88|459.48|457.88|458.99|457.39|0
1641933920000|2022-01-11 20:45:20|459.73|458.13|459.73|458.13|459.73|458.13|459.48|457.88|0
1641933930000|2022-01-11 20:45:30|459.48|457.88|458.99|457.39|459.48|457.88|458.99|457.39|0
1641933940000|2022-01-11 20:45:40|458.74|457.14|458.74|457.14|458.99|457.39|458.74|457.14|0
1641933950000|2022-01-11 20:45:50|458.25|456.65|458.74|457.14|458.74|457.14|458.25|456.65|0
1641933960000|2022-01-11 20:46:00|458.49|456.89|459.24|457.64|459.24|457.64|458.49|456.89|0
1641933970000|2022-01-11 20:46:10|458.99|457.39|459.24|457.64|459.24|457.64|458.99|457.39|0
1641933980000|2022-01-11 20:46:20|459.48|457.88|459.24|457.64|459.48|457.88|459.24|457.64|0
1641933990000|2022-01-11 20:46:30|459.48|457.88|458.99|457.39|459.48|457.88|458.99|457.39|0
1641934000000|2022-01-11 20:46:40|458.86|457.26|459.24|457.64|459.24|457.64|458.86|457.26|0
1641934010000|2022-01-11 20:46:50|459.48|457.88|459.73|458.13|459.73|458.13|459.48|457.88|0
1641934020000|2022-01-11 20:47:00|459.98|458.38|460.22|458.62|460.22|458.62|459.98|458.38|0
1641934030000|2022-01-11 20:47:10|459.48|457.88|459.24|457.64|459.48|457.88|459.24|457.64|0
1641934040000|2022-01-11 20:47:20|459.48|457.88|459.98|458.38|459.98|458.38|459.48|457.88|0
1641934050000|2022-01-11 20:47:30|460.22|458.62|460.47|458.87|460.47|458.87|460.22|458.62|0
1641934060000|2022-01-11 20:47:40|460.22|458.62|460.72|459.12|460.72|459.12|460.22|458.62|0
1641934070000|2022-01-11 20:47:50|460.47|458.87|460.47|458.87|460.47|458.87|460.22|458.62|0
1641934080000|2022-01-11 20:48:00|460.72|459.12|460.47|458.87|460.72|459.12|460.47|458.87|0
1641934090000|2022-01-11 20:48:10|459.98|458.38|459.48|457.88|459.98|458.38|459.48|457.88|0
1641934100000|2022-01-11 20:48:20|459.73|458.13|459.48|457.88|459.73|458.13|459.35|457.75|0
1641934110000|2022-01-11 20:48:30|459.24|457.64|459.48|457.88|459.48|457.88|459.24|457.64|0
1641934120000|2022-01-11 20:48:40|459.73|458.13|459.98|458.38|459.98|458.38|459.73|458.13|0
1641934130000|2022-01-11 20:48:50|459.73|458.13|459.24|457.64|459.73|458.13|459.24|457.64|0
1641934140000|2022-01-11 20:49:00|459.48|457.88|458.99|457.39|459.48|457.88|458.74|457.14|0
1641934150000|2022-01-11 20:49:10|458.86|457.26|458.49|456.89|458.86|457.26|458.49|456.89|0
1641934160000|2022-01-11 20:49:20|458.25|456.65|458.49|456.89|458.49|456.89|458.25|456.65|0
1641934170000|2022-01-11 20:49:30|458.25|456.65|458.49|456.89|458.49|456.89|458.25|456.65|0
1641934180000|2022-01-11 20:49:40|458.25|456.65|458.99|457.39|458.99|457.39|458.25|456.65|0
1641934190000|2022-01-11 20:49:50|458.74|457.14|458.74|457.14|458.74|457.14|458.74|457.14|0
1641934200000|2022-01-11 20:50:00|458.49|456.89|457.75|456.15|458.49|456.89|457.5|455.9|0
1641934210000|2022-01-11 20:50:10|458|456.4|455.03|453.43|458|456.4|455.03|453.43|0
1641934220000|2022-01-11 20:50:20|454.79|453.19|454.04|452.44|454.79|453.19|454.04|452.44|0
1641934230000|2022-01-11 20:50:30|453.8|452.2|454.04|452.44|454.04|452.44|453.55|451.95|0
1641934240000|2022-01-11 20:50:40|453.67|452.07|453.8|452.2|454.29|452.69|453.67|452.07|0
1641934250000|2022-01-11 20:50:50|453.3|451.7|454.54|452.94|454.54|452.94|453.3|451.7|0
1641934260000|2022-01-11 20:51:00|454.79|453.19|456.02|454.42|456.02|454.42|454.79|453.19|0
1641934270000|2022-01-11 20:51:10|455.53|453.93|456.02|454.42|456.02|454.42|455.53|453.93|0
1641934280000|2022-01-11 20:51:20|456.27|454.67|456.76|455.16|456.76|455.16|456.27|454.67|0
1641934290000|2022-01-11 20:51:30|456.52|454.92|456.27|454.67|456.52|454.92|456.02|454.42|0
1641934300000|2022-01-11 20:51:40|456.02|454.42|456.02|454.42|456.02|454.42|455.77|454.17|0
1641934310000|2022-01-11 20:51:50|455.77|454.17|455.53|453.93|456.02|454.42|455.53|453.93|0
1641934320000|2022-01-11 20:52:00|455.28|453.68|455.28|453.68|455.77|454.17|455.28|453.68|0
1641934330000|2022-01-11 20:52:10|455.77|454.17|456.27|454.67|456.27|454.67|455.77|454.17|0
1641934340000|2022-01-11 20:52:20|456.76|455.16|456.76|455.16|456.76|455.16|456.76|455.16|0
1641934350000|2022-01-11 20:52:30|457.01|455.41|456.76|455.16|457.01|455.41|456.76|455.16|0
1641934360000|2022-01-11 20:52:40|456.52|454.92|456.02|454.42|456.52|454.92|456.02|454.42|0
1641934370000|2022-01-11 20:52:50|456.27|454.67|456.02|454.42|456.27|454.67|456.02|454.42|0
1641934380000|2022-01-11 20:53:00|455.53|453.93|455.28|453.68|455.53|453.93|455.28|453.68|0
1641934390000|2022-01-11 20:53:10|455.03|453.43|454.54|452.94|455.03|453.43|454.54|452.94|0
1641934400000|2022-01-11 20:53:20|454.04|452.44|454.04|452.44|454.04|452.44|453.8|452.2|0
1641934410000|2022-01-11 20:53:30|454.29|452.69|454.78|453.18|454.78|453.18|454.29|452.69|0
1641934420000|2022-01-11 20:53:40|454.54|452.94|454.54|452.94|454.78|453.18|454.54|452.94|0
1641934430000|2022-01-11 20:53:50|454.04|452.44|454.29|452.69|454.29|452.69|454.04|452.44|0
1641934440000|2022-01-11 20:54:00|454.54|452.94|455.28|453.68|455.28|453.68|454.54|452.94|0
1641934450000|2022-01-11 20:54:10|455.77|454.17|457.01|455.41|457.01|455.41|455.77|454.17|0
1641934460000|2022-01-11 20:54:20|456.76|455.16|456.76|455.16|457.01|455.41|456.76|455.16|0
1641934470000|2022-01-11 20:54:30|456.51|454.91|456.51|454.91|456.51|454.91|456.27|454.67|0
1641934480000|2022-01-11 20:54:40|456.76|455.16|456.76|455.16|457.5|455.9|456.76|455.16|0
1641934490000|2022-01-11 20:54:50|457.26|455.66|457.26|455.66|457.5|455.9|457.01|455.41|0
1641934500000|2022-01-11 20:55:00|457.5|455.9|458.99|457.39|458.99|457.39|457.5|455.9|0
1641934510000|2022-01-11 20:55:10|459.48|457.88|459.48|457.88|459.98|458.38|459.48|457.88|0
1641934520000|2022-01-11 20:55:20|460.97|459.37|461.21|459.61|461.21|459.61|460.72|459.12|0
1641934530000|2022-01-11 20:55:30|461.46|459.86|461.95|460.35|461.95|460.35|461.46|459.86|0
1641934540000|2022-01-11 20:55:40|461.71|460.11|461.21|459.61|461.71|460.11|461.21|459.61|0
1641934550000|2022-01-11 20:55:50|460.72|459.12|460.72|459.12|460.72|459.12|460.47|458.87|0
1641934560000|2022-01-11 20:56:00|460.22|458.62|459.23|457.63|460.22|458.62|459.23|457.63|0
1641934570000|2022-01-11 20:56:10|458.74|457.14|458.49|456.89|458.99|457.39|458.24|456.64|0
1641934580000|2022-01-11 20:56:20|458.99|457.39|459.23|457.63|459.23|457.63|458.99|457.39|0
1641934590000|2022-01-11 20:56:30|458.99|457.39|459.23|457.63|459.48|457.88|458.99|457.39|0
1641934600000|2022-01-11 20:56:40|458.99|457.39|459.48|457.88|459.48|457.88|458.99|457.39|0
1641934610000|2022-01-11 20:56:50|459.23|457.63|459.48|457.88|459.48|457.88|459.23|457.63|0
1641934620000|2022-01-11 20:57:00|459.73|458.13|460.22|458.62|460.47|458.87|459.73|458.13|0
1641934630000|2022-01-11 20:57:10|460.72|459.12|460.22|458.62|460.72|459.12|460.22|458.62|0
1641934640000|2022-01-11 20:57:20|460.47|458.87|460.47|458.87|460.47|458.87|460.22|458.62|0
1641934650000|2022-01-11 20:57:30|460.72|459.12|460.72|459.12|460.72|459.12|460.72|459.12|0
1641934660000|2022-01-11 20:57:40|460.47|458.87|461.21|459.61|461.21|459.61|460.47|458.87|0
1641934670000|2022-01-11 20:57:50|461.46|459.86|461.71|460.11|461.71|460.11|461.46|459.86|0
1641934690000|2022-01-11 20:58:10|461.95|460.35|462.45|460.85|462.45|460.85|461.95|460.35|0
1641934700000|2022-01-11 20:58:20|462.7|461.1|462.2|460.6|462.7|461.1|462.2|460.6|0
1641934710000|2022-01-11 20:58:30|461.95|460.35|461.71|460.11|461.95|460.35|461.71|460.11|0
1641934720000|2022-01-11 20:58:40|461.46|459.86|461.71|460.11|461.71|460.11|461.46|459.86|0
1641934730000|2022-01-11 20:58:50|461.95|460.35|462.7|461.1|462.7|461.1|461.95|460.35|0
1641934740000|2022-01-11 20:59:00|463.19|461.59|462.45|460.85|463.44|461.84|462.45|460.85|0
1641934750000|2022-01-11 20:59:10|462.7|461.1|461.95|460.35|462.7|461.1|461.95|460.35|0
1641934760000|2022-01-11 20:59:20|461.71|460.11|462.45|460.85|462.45|460.85|461.46|459.86|0
1641934770000|2022-01-11 20:59:30|462.7|461.1|463.69|462.09|463.69|462.09|462.7|461.1|0
1641934780000|2022-01-11 20:59:40|463.93|462.33|464.67|463.07|464.67|463.07|463.93|462.33|0
1641934790000|2022-01-11 20:59:50|465.42|463.82|465.66|464.06|466.16|464.56|465.42|463.82|0
1641934800000|2022-01-11 21:00:00|465.42|463.82|465.42|463.82|465.42|463.82|465.17|463.57|0
1641934810000|2022-01-11 21:00:10|465.66|464.06|466.65|465.05|466.65|465.05|465.66|464.06|0
1641934820000|2022-01-11 21:00:20|466.41|464.81|466.16|464.56|466.41|464.81|466.16|464.56|0
1641934830000|2022-01-11 21:00:30|466.41|464.81|465.66|464.06|466.41|464.81|465.66|464.06|0
1641934840000|2022-01-11 21:00:40|465.17|463.57|465.42|463.82|465.91|464.31|465.17|463.57|0
1641934850000|2022-01-11 21:00:50|465.66|464.06|465.42|463.82|465.66|464.06|465.42|463.82|0
1641934860000|2022-01-11 21:01:00|465.17|463.57|465.17|463.57|465.42|463.82|465.17|463.57|0
1641934870000|2022-01-11 21:01:10|465.66|464.06|465.66|464.06|465.91|464.31|465.66|464.06|0
1641934880000|2022-01-11 21:01:20|465.42|463.82|465.66|464.06|465.66|464.06|465.42|463.82|0
1641934890000|2022-01-11 21:01:30|465.42|463.82|465.42|463.82|465.66|464.06|465.42|463.82|0
1641934900000|2022-01-11 21:01:40|465.66|464.06|465.91|464.31|465.91|464.31|465.66|464.06|0
1641934910000|2022-01-11 21:01:50|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1641934920000|2022-01-11 21:02:00|465.42|463.82|465.66|464.06|465.66|464.06|465.42|463.82|0
1641934930000|2022-01-11 21:02:10|465.91|464.31|465.91|464.31|466.16|464.56|465.91|464.31|0
1641934940000|2022-01-11 21:02:20|466.16|464.56|466.65|465.05|466.65|465.05|466.16|464.56|0
1641934950000|2022-01-11 21:02:30|466.9|465.3|466.9|465.3|466.9|465.3|466.9|465.3|0
1641934960000|2022-01-11 21:02:40|466.65|465.05|466.9|465.3|466.9|465.3|466.65|465.05|0
1641934970000|2022-01-11 21:02:50|467.15|465.55|466.65|465.05|467.15|465.55|466.65|465.05|0
1641934990000|2022-01-11 21:03:10|467.15|465.55|467.15|465.55|467.4|465.8|467.15|465.55|0
1641935000000|2022-01-11 21:03:20|466.65|465.05|465.91|464.31|466.65|465.05|465.91|464.31|0
1641935010000|2022-01-11 21:03:30|465.66|464.06|465.91|464.31|465.91|464.31|465.17|463.57|0
1641935020000|2022-01-11 21:03:40|465.66|464.06|465.42|463.82|465.66|464.06|465.42|463.82|0
1641935030000|2022-01-11 21:03:50|465.66|464.06|465.42|463.82|465.66|464.06|465.42|463.82|0
1641935040000|2022-01-11 21:04:00|465.66|464.06|465.91|464.31|465.91|464.31|465.66|464.06|0
1641935060000|2022-01-11 21:04:20|466.16|464.56|466.41|464.81|466.41|464.81|466.16|464.56|0
1641935070000|2022-01-11 21:04:30|465.91|464.31|465.42|463.82|465.91|464.31|465.42|463.82|0
1641935080000|2022-01-11 21:04:40|465.66|464.06|465.91|464.31|465.91|464.31|465.66|464.06|0
1641935090000|2022-01-11 21:04:50|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1641935100000|2022-01-11 21:05:00|465.91|464.31|465.91|464.31|465.91|464.31|465.42|463.82|0
1641935110000|2022-01-11 21:05:10|465.42|463.82|465.17|463.57|465.42|463.82|465.17|463.57|0
1641935150000|2022-01-11 21:05:50|465.42|463.82|465.42|463.82|465.42|463.82|465.42|463.82|0
1641935160000|2022-01-11 21:06:00|465.66|464.06|465.42|463.82|465.66|464.06|465.42|463.82|0
1641935170000|2022-01-11 21:06:10|465.66|464.06|465.17|463.57|465.66|464.06|465.17|463.57|0
1641935190000|2022-01-11 21:06:30|465.42|463.82|465.42|463.82|465.42|463.82|465.42|463.82|0
1641935200000|2022-01-11 21:06:40|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1641935210000|2022-01-11 21:06:50|465.42|463.82|465.17|463.57|465.42|463.82|465.17|463.57|0
1641935220000|2022-01-11 21:07:00|465.42|463.82|465.66|464.06|465.66|464.06|465.17|463.57|0
1641935230000|2022-01-11 21:07:10|465.42|463.82|465.42|463.82|465.42|463.82|465.42|463.82|0
1641935240000|2022-01-11 21:07:20|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1641935250000|2022-01-11 21:07:30|465.42|463.82|465.91|464.31|465.91|464.31|465.42|463.82|0
1641935260000|2022-01-11 21:07:40|465.66|464.06|465.91|464.31|465.91|464.31|465.66|464.06|0
1641935270000|2022-01-11 21:07:50|466.16|464.56|466.16|464.56|466.41|464.81|466.16|464.56|0
1641935280000|2022-01-11 21:08:00|465.91|464.31|465.66|464.06|465.91|464.31|465.66|464.06|0
1641935290000|2022-01-11 21:08:10|465.42|463.82|465.42|463.82|465.42|463.82|465.42|463.82|0
1641935300000|2022-01-11 21:08:20|465.66|464.06|465.42|463.82|465.66|464.06|465.42|463.82|0
1641935310000|2022-01-11 21:08:30|464.92|463.32|465.17|463.57|465.17|463.57|464.92|463.32|0
1641935320000|2022-01-11 21:08:40|465.42|463.82|465.42|463.82|465.42|463.82|465.42|463.82|0
1641935330000|2022-01-11 21:08:50|465.66|464.06|465.91|464.31|465.91|464.31|465.66|464.06|0
1641935340000|2022-01-11 21:09:00|465.66|464.06|465.42|463.82|465.66|464.06|465.42|463.82|0
1641935400000|2022-01-11 21:10:00|465.17|463.57|465.17|463.57|465.42|463.82|465.17|463.57|0
1641935490000|2022-01-11 21:11:30|464.43|462.83|464.43|462.83|464.43|462.83|464.43|462.83|0
1641935500000|2022-01-11 21:11:40|464.18|462.58|464.92|463.32|464.92|463.32|464.18|462.58|0
1641935510000|2022-01-11 21:11:50|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1641935520000|2022-01-11 21:12:00|464.43|462.83|464.18|462.58|464.43|462.83|464.18|462.58|0
1641935530000|2022-01-11 21:12:10|464.42|462.82|464.92|463.32|464.92|463.32|464.42|462.82|0
1641935550000|2022-01-11 21:12:30|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1641935560000|2022-01-11 21:12:40|464.79|463.19|464.67|463.07|464.79|463.19|464.67|463.07|0
1641935570000|2022-01-11 21:12:50|464.42|462.82|464.42|462.82|464.42|462.82|464.42|462.82|0
1641935580000|2022-01-11 21:13:00|463.93|462.33|464.67|463.07|464.67|463.07|463.93|462.33|0
1641935590000|2022-01-11 21:13:10|464.42|462.82|464.42|462.82|464.42|462.82|464.42|462.82|0
1641935600000|2022-01-11 21:13:20|464.38|462.78|464.38|462.78|464.63|463.03|464.38|462.78|0
1641935610000|2022-01-11 21:13:30|464.69|463.09|464.45|462.85|464.69|463.09|464.45|462.85|0
1641935620000|2022-01-11 21:13:40|464.69|463.09|464.45|462.85|464.69|463.09|464.45|462.85|0
1641935630000|2022-01-11 21:13:50|464.2|462.6|464.2|462.6|464.2|462.6|464.2|462.6|0
1641935640000|2022-01-11 21:14:00|463.95|462.35|464.69|463.09|464.69|463.09|463.95|462.35|0
1641935650000|2022-01-11 21:14:10|464.45|462.85|464.45|462.85|464.45|462.85|464.45|462.85|0
1641935660000|2022-01-11 21:14:20|464.2|462.6|464.2|462.6|464.2|462.6|464.2|462.6|0
1641935670000|2022-01-11 21:14:30|464.45|462.85|464.2|462.6|464.45|462.85|464.2|462.6|0
1641935680000|2022-01-11 21:14:40|464.45|462.85|464.45|462.85|464.45|462.85|464.45|462.85|0
1641935690000|2022-01-11 21:14:50|464.69|463.09|464.69|463.09|464.69|463.09|464.69|463.09|0
1641935710000|2022-01-11 21:15:10|464.65|462.65|464.15|462.15|464.65|462.65|464.15|462.15|0
1641935720000|2022-01-11 21:15:20|464.4|462.4|464.15|462.15|464.4|462.4|464.15|462.15|0
1641935740000|2022-01-11 21:15:40|464.4|462.4|464.65|462.65|464.65|462.65|464.4|462.4|0
1641935750000|2022-01-11 21:15:50|464.52|462.52|464.52|462.52|464.52|462.52|464.52|462.52|0
1641935760000|2022-01-11 21:16:00|464.65|462.65|464.65|462.65|464.89|462.89|464.65|462.65|0
1641935770000|2022-01-11 21:16:10|464.76|462.76|464.4|462.4|464.76|462.76|464.4|462.4|0
1641935780000|2022-01-11 21:16:20|464.02|462.02|463.9|461.9|464.02|462.02|463.9|461.9|0
1641935790000|2022-01-11 21:16:30|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1641935800000|2022-01-11 21:16:40|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1641935810000|2022-01-11 21:16:50|464.15|462.15|464.15|462.15|464.15|462.15|463.9|461.9|0
1641935820000|2022-01-11 21:17:00|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1641935860000|2022-01-11 21:17:40|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1641935900000|2022-01-11 21:18:20|463.9|461.9|463.9|461.9|464.15|462.15|463.9|461.9|0
1641935920000|2022-01-11 21:18:40|464.15|462.15|464.4|462.4|464.4|462.4|464.15|462.15|0
1641935940000|2022-01-11 21:19:00|464.15|462.15|463.9|461.9|464.15|462.15|463.9|461.9|0
1641935960000|2022-01-11 21:19:20|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1641936020000|2022-01-11 21:20:20|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1641936030000|2022-01-11 21:20:30|464.4|462.4|464.4|462.4|464.52|462.52|464.4|462.4|0
1641936040000|2022-01-11 21:20:40|464.52|462.52|464.76|462.76|464.76|462.76|464.52|462.52|0
1641936050000|2022-01-11 21:20:50|464.89|462.89|464.4|462.4|464.89|462.89|464.4|462.4|0
1641936060000|2022-01-11 21:21:00|464.52|462.52|464.64|462.64|464.64|462.64|464.52|462.52|0
1641936070000|2022-01-11 21:21:10|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1641936080000|2022-01-11 21:21:20|465.14|463.14|465.14|463.14|465.14|463.14|465.14|463.14|0
1641936100000|2022-01-11 21:21:40|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1641936110000|2022-01-11 21:21:50|464.76|462.76|464.89|462.89|464.89|462.89|464.76|462.76|0
1641936180000|2022-01-11 21:23:00|464.64|462.64|464.64|462.64|464.64|462.64|464.52|462.52|0
1641936240000|2022-01-11 21:24:00|464.51|462.51|464.51|462.51|464.51|462.51|464.51|462.51|0
1641936250000|2022-01-11 21:24:10|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641936260000|2022-01-11 21:24:20|464.51|462.51|464.4|462.4|464.51|462.51|464.4|462.4|0
1641936270000|2022-01-11 21:24:30|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1641936280000|2022-01-11 21:24:40|464.4|462.4|464.15|462.15|464.4|462.4|464.15|462.15|0
1641936340000|2022-01-11 21:25:40|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1641936350000|2022-01-11 21:25:50|464.15|462.15|463.9|461.9|464.15|462.15|463.9|461.9|0
1641936400000|2022-01-11 21:26:40|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1641936470000|2022-01-11 21:27:50|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1641936520000|2022-01-11 21:28:40|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1641936570000|2022-01-11 21:29:30|464.39|462.39|464.15|462.15|464.39|462.39|464.15|462.15|0
1641936580000|2022-01-11 21:29:40|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1641936600000|2022-01-11 21:30:00|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641936610000|2022-01-11 21:30:10|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1641936860000|2022-01-11 21:34:20|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641936920000|2022-01-11 21:35:20|464.76|462.76|464.76|462.76|464.76|462.76|464.76|462.76|0
1641936930000|2022-01-11 21:35:30|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641936990000|2022-01-11 21:36:30|464.89|462.89|464.64|462.64|464.89|462.89|464.64|462.64|0
1641937110000|2022-01-11 21:38:30|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1641937130000|2022-01-11 21:38:50|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641937170000|2022-01-11 21:39:30|464.76|462.76|464.89|462.89|464.89|462.89|464.76|462.76|0
1641937200000|2022-01-11 21:40:00|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641937210000|2022-01-11 21:40:10|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1641937230000|2022-01-11 21:40:30|465.13|463.13|465.13|463.13|465.13|463.13|465.13|463.13|0
1641937270000|2022-01-11 21:41:10|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641937300000|2022-01-11 21:41:40|465.13|463.13|465.13|463.13|465.13|463.13|465.13|463.13|0
1641937310000|2022-01-11 21:41:50|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641937440000|2022-01-11 21:44:00|465.13|463.13|465.38|463.38|465.38|463.38|465.13|463.13|0
1641937450000|2022-01-11 21:44:10|465.13|463.13|465.38|463.38|465.38|463.38|465.13|463.13|0
1641937480000|2022-01-11 21:44:40|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1641937570000|2022-01-11 21:46:10|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641937580000|2022-01-11 21:46:20|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1641937620000|2022-01-11 21:47:00|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|0
1641937630000|2022-01-11 21:47:10|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|0
1641937650000|2022-01-11 21:47:30|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1641937670000|2022-01-11 21:47:50|465.13|463.13|465.13|463.13|465.13|463.13|465.13|463.13|0
1641937710000|2022-01-11 21:48:30|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1641937750000|2022-01-11 21:49:10|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641937800000|2022-01-11 21:50:00|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|0
1641937810000|2022-01-11 21:50:10|464.64|462.64|464.89|462.89|464.89|462.89|464.64|462.64|0
1641937950000|2022-01-11 21:52:30|464.88|462.88|464.88|462.88|464.88|462.88|464.88|462.88|0
1641937990000|2022-01-11 21:53:10|464.64|462.64|464.88|462.88|464.88|462.88|464.64|462.64|0
1641938010000|2022-01-11 21:53:30|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641938030000|2022-01-11 21:53:50|464.88|462.88|464.64|462.64|464.88|462.88|464.64|462.64|0
1641938040000|2022-01-11 21:54:00|464.88|462.88|464.88|462.88|464.88|462.88|464.88|462.88|0
1641938060000|2022-01-11 21:54:20|465.13|463.13|465.13|463.13|465.13|463.13|465.13|463.13|0
1641938070000|2022-01-11 21:54:30|464.88|462.88|465.13|463.13|465.13|463.13|464.88|462.88|0
1641938080000|2022-01-11 21:54:40|464.88|462.88|464.88|462.88|465|463|464.88|462.88|0
1641938090000|2022-01-11 21:54:50|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641938330000|2022-01-11 21:58:50|464.88|462.88|464.88|462.88|464.88|462.88|464.88|462.88|0
1641938340000|2022-01-11 21:59:00|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1641938390000|2022-01-11 21:59:50|464.75|462.75|464.51|462.51|464.75|462.75|464.51|462.51|0
1641938400000|2022-01-11 22:00:00|464.7|462.7|464.8|462.8|464.98|462.98|464.7|462.7|0
1641938440000|2022-01-11 22:00:40|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641938580000|2022-01-11 22:03:00|464.83|462.83|464.83|462.83|464.83|462.83|464.83|462.83|0
1641938620000|2022-01-11 22:03:40|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641938680000|2022-01-11 22:04:40|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1641938690000|2022-01-11 22:04:50|464.48|462.48|464.48|462.48|464.48|462.48|464.48|462.48|0
1641938700000|2022-01-11 22:05:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641938760000|2022-01-11 22:06:00|464.48|462.48|464.48|462.48|464.48|462.48|464.48|462.48|0
1641938840000|2022-01-11 22:07:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641938900000|2022-01-11 22:08:20|464.65|462.65|464.55|462.55|464.65|462.65|464.04|462.04|0
1641938910000|2022-01-11 22:08:30|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1641938920000|2022-01-11 22:08:40|464.61|462.61|464.61|462.61|464.61|462.61|464.58|462.58|0
1641938930000|2022-01-11 22:08:50|464.58|462.58|464.48|462.48|464.58|462.58|464.48|462.48|0
1641938940000|2022-01-11 22:09:00|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|0
1641938950000|2022-01-11 22:09:10|464.55|462.55|464.51|462.51|464.55|462.55|464.51|462.51|0
1641939010000|2022-01-11 22:10:10|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1641939040000|2022-01-11 22:10:40|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1641939080000|2022-01-11 22:11:20|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1641939100000|2022-01-11 22:11:40|464.26|462.26|464.29|462.29|464.29|462.29|464.26|462.26|0
1641939110000|2022-01-11 22:11:50|464.26|462.26|464.26|462.26|464.37|462.37|464.26|462.26|0
1641939140000|2022-01-11 22:12:20|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1641939150000|2022-01-11 22:12:30|464.26|462.26|464.29|462.29|464.29|462.29|464.26|462.26|0
1641939160000|2022-01-11 22:12:40|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1641939180000|2022-01-11 22:13:00|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1641939240000|2022-01-11 22:14:00|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1641939260000|2022-01-11 22:14:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641939330000|2022-01-11 22:15:30|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1641939410000|2022-01-11 22:16:50|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|0
1641939420000|2022-01-11 22:17:00|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|0
1641939440000|2022-01-11 22:17:20|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1641939460000|2022-01-11 22:17:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641939490000|2022-01-11 22:18:10|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641939510000|2022-01-11 22:18:30|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|0
1641939520000|2022-01-11 22:18:40|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641939530000|2022-01-11 22:18:50|464.61|462.61|464.69|462.69|464.69|462.69|464.61|462.61|0
1641939550000|2022-01-11 22:19:10|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|0
1641939570000|2022-01-11 22:19:30|464.91|462.91|464.91|462.91|464.91|462.91|464.91|462.91|0
1641939580000|2022-01-11 22:19:40|465.27|463.27|465.27|463.27|465.27|463.27|465.27|463.27|0
1641939590000|2022-01-11 22:19:50|464.91|462.91|464.91|462.91|464.91|462.91|464.91|462.91|0
1641939600000|2022-01-11 22:20:00|464.87|462.87|464.8|462.8|464.87|462.87|464.8|462.8|0
1641939660000|2022-01-11 22:21:00|464.87|462.87|464.83|462.83|464.87|462.87|464.83|462.83|0
1641939710000|2022-01-11 22:21:50|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1641939730000|2022-01-11 22:22:10|464.83|462.83|464.83|462.83|464.83|462.83|464.83|462.83|0
1641939740000|2022-01-11 22:22:20|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641939750000|2022-01-11 22:22:30|464.8|462.8|464.8|462.8|464.8|462.8|464.8|462.8|0
1641939770000|2022-01-11 22:22:50|464.83|462.83|464.83|462.83|464.83|462.83|464.83|462.83|0
1641939790000|2022-01-11 22:23:10|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641939940000|2022-01-11 22:25:40|464.83|462.83|464.83|462.83|464.83|462.83|464.83|462.83|0
1641939990000|2022-01-11 22:26:30|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641940000000|2022-01-11 22:26:40|464.83|462.83|464.83|462.83|464.83|462.83|464.83|462.83|0
1641940030000|2022-01-11 22:27:10|465.19|463.19|465.22|463.22|465.22|463.22|465.19|463.19|0
1641940050000|2022-01-11 22:27:30|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1641940110000|2022-01-11 22:28:30|465.22|463.22|465.22|463.22|465.22|463.22|465.22|463.22|0
1641940160000|2022-01-11 22:29:20|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1641940280000|2022-01-11 22:31:20|465.48|463.48|465.48|463.48|465.48|463.48|465.48|463.48|0
1641940290000|2022-01-11 22:31:30|465.11|463.11|465.15|463.15|465.15|463.15|465.11|463.11|0
1641940300000|2022-01-11 22:31:40|465.11|463.11|465.11|463.11|465.11|463.11|464.98|462.98|0
1641940310000|2022-01-11 22:31:50|465.15|463.15|465.15|463.15|465.15|463.15|465.15|463.15|0
1641940320000|2022-01-11 22:32:00|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1641940340000|2022-01-11 22:32:20|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1641940450000|2022-01-11 22:34:10|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1641940560000|2022-01-11 22:36:00|465.04|463.04|465.04|463.04|465.04|463.04|465.04|463.04|0
1641940670000|2022-01-11 22:37:50|465.01|463.01|465.01|463.01|465.01|463.01|465.01|463.01|0
1641940680000|2022-01-11 22:38:00|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1641940800000|2022-01-11 22:40:00|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1641940990000|2022-01-11 22:43:10|464.9|462.9|464.9|462.9|464.9|462.9|464.9|462.9|0
1641941000000|2022-01-11 22:43:20|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1641941410000|2022-01-11 22:50:10|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1641941690000|2022-01-11 22:54:50|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1641941810000|2022-01-11 22:56:50|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|0
1641941820000|2022-01-11 22:57:00|464.9|462.9|464.93|462.93|464.93|462.93|464.9|462.9|0
1641941860000|2022-01-11 22:57:40|464.97|462.97|464.93|462.93|464.97|462.97|464.93|462.93|0
1641941890000|2022-01-11 22:58:10|464.97|462.97|465.01|463.01|465.01|463.01|464.97|462.97|0
1641941900000|2022-01-11 22:58:20|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1641941920000|2022-01-11 22:58:40|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1641941950000|2022-01-11 22:59:10|465.11|463.11|465.11|463.11|465.11|463.11|465.11|463.11|0
1641941960000|2022-01-11 22:59:20|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1641941970000|2022-01-11 22:59:30|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1641942000000|2022-01-11 23:00:00|465.24|463.24|464|462|465.24|463.24|464|462|0
1641942010000|2022-01-11 23:00:10|464.38|462.38|464.62|462.62|464.62|462.62|464.13|462.13|0
1641942020000|2022-01-11 23:00:20|464.87|462.87|464.87|462.87|465.12|463.12|464.87|462.87|0
1641942030000|2022-01-11 23:00:30|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1641942040000|2022-01-11 23:00:40|465.37|463.37|465.86|463.86|465.86|463.86|465.37|463.37|0
1641942050000|2022-01-11 23:00:50|465.61|463.61|465.37|463.37|465.61|463.61|465.37|463.37|0
1641942060000|2022-01-11 23:01:00|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641942070000|2022-01-11 23:01:10|465.86|463.86|465.73|463.73|465.86|463.86|465.61|463.61|0
1641942080000|2022-01-11 23:01:20|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641942090000|2022-01-11 23:01:30|465.61|463.61|466.11|464.11|466.11|464.11|465.61|463.61|0
1641942100000|2022-01-11 23:01:40|465.86|463.86|466.11|464.11|466.11|464.11|465.86|463.86|0
1641942110000|2022-01-11 23:01:50|465.98|463.98|465.86|463.86|466.11|464.11|465.86|463.86|0
1641942120000|2022-01-11 23:02:00|465.61|463.61|465.86|463.86|465.86|463.86|465.61|463.61|0
1641942130000|2022-01-11 23:02:10|465.61|463.61|465.37|463.37|465.61|463.61|465.37|463.37|0
1641942150000|2022-01-11 23:02:30|465.12|463.12|465.48|463.48|465.48|463.48|464.87|462.87|0
1641942160000|2022-01-11 23:02:40|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1641942170000|2022-01-11 23:02:50|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641942180000|2022-01-11 23:03:00|465.86|463.86|465.61|463.61|465.86|463.86|465.61|463.61|0
1641942190000|2022-01-11 23:03:10|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641942200000|2022-01-11 23:03:20|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641942210000|2022-01-11 23:03:30|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641942240000|2022-01-11 23:04:00|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1641942250000|2022-01-11 23:04:10|465.98|463.98|466.11|464.11|466.11|464.11|465.98|463.98|0
1641942260000|2022-01-11 23:04:20|465.98|463.98|465.98|463.98|465.98|463.98|465.98|463.98|0
1641942270000|2022-01-11 23:04:30|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641942280000|2022-01-11 23:04:40|465.98|463.98|465.98|463.98|466.11|464.11|465.98|463.98|0
1641942290000|2022-01-11 23:04:50|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1641942300000|2022-01-11 23:05:00|465.86|463.86|466.11|464.11|466.11|464.11|465.86|463.86|0
1641942310000|2022-01-11 23:05:10|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641942330000|2022-01-11 23:05:30|466.11|464.11|466.11|464.11|466.11|464.11|465.98|463.98|0
1641942340000|2022-01-11 23:05:40|465.98|463.98|465.86|463.86|465.98|463.98|465.86|463.86|0
1641942350000|2022-01-11 23:05:50|466.11|464.11|466.35|464.35|466.35|464.35|466.11|464.11|0
1641942370000|2022-01-11 23:06:10|466.6|464.6|466.6|464.6|466.6|464.6|466.47|464.47|0
1641942380000|2022-01-11 23:06:20|466.35|464.35|466.6|464.6|466.6|464.6|466.35|464.35|0
1641942390000|2022-01-11 23:06:30|466.85|464.85|467.59|465.59|467.59|465.59|466.85|464.85|0
1641942400000|2022-01-11 23:06:40|467.34|465.34|467.59|465.59|467.59|465.59|467.34|465.34|0
1641942410000|2022-01-11 23:06:50|467.46|465.46|467.34|465.34|467.46|465.46|467.34|465.34|0
1641942420000|2022-01-11 23:07:00|467.1|465.1|467.1|465.1|467.22|465.22|467.1|465.1|0
1641942430000|2022-01-11 23:07:10|466.85|464.85|466.6|464.6|466.85|464.85|466.6|464.6|0
1641942440000|2022-01-11 23:07:20|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1641942450000|2022-01-11 23:07:30|466.47|464.47|466.35|464.35|466.6|464.6|466.35|464.35|0
1641942480000|2022-01-11 23:08:00|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1641942510000|2022-01-11 23:08:30|465.86|463.86|465.86|463.86|465.86|463.86|465.61|463.61|0
1641942520000|2022-01-11 23:08:40|465.98|463.98|465.98|463.98|465.98|463.98|465.98|463.98|0
1641942530000|2022-01-11 23:08:50|466.11|464.11|465.86|463.86|466.11|464.11|465.86|463.86|0
1641942550000|2022-01-11 23:09:10|465.73|463.73|465.73|463.73|465.73|463.73|465.73|463.73|0
1641942560000|2022-01-11 23:09:20|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641942570000|2022-01-11 23:09:30|465.98|463.98|465.98|463.98|465.98|463.98|465.98|463.98|0
1641942580000|2022-01-11 23:09:40|465.86|463.86|465.86|463.86|465.86|463.86|465.86|463.86|0
1641942590000|2022-01-11 23:09:50|465.98|463.98|465.98|463.98|465.98|463.98|465.98|463.98|0
1641942600000|2022-01-11 23:10:00|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1641942610000|2022-01-11 23:10:10|465.98|463.98|465.86|463.86|465.98|463.98|465.86|463.86|0
1641942620000|2022-01-11 23:10:20|465.61|463.61|465.61|463.61|465.61|463.61|465.61|463.61|0
1641942630000|2022-01-11 23:10:30|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641942660000|2022-01-11 23:11:00|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1641942670000|2022-01-11 23:11:10|465.12|463.12|465.36|463.36|465.36|463.36|465.12|463.12|0
1641942680000|2022-01-11 23:11:20|465.23|463.23|465.36|463.36|465.36|463.36|465.23|463.23|0
1641942690000|2022-01-11 23:11:30|465.61|463.61|466.11|464.11|466.11|464.11|465.61|463.61|0
1641942700000|2022-01-11 23:11:40|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1641942710000|2022-01-11 23:11:50|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1641942720000|2022-01-11 23:12:00|466.35|464.35|466.35|464.35|466.35|464.35|466.35|464.35|0
1641942750000|2022-01-11 23:12:30|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1641942760000|2022-01-11 23:12:40|465.86|463.86|465.61|463.61|465.86|463.86|465.61|463.61|0
1641942780000|2022-01-11 23:13:00|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641942820000|2022-01-11 23:13:40|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1641942830000|2022-01-11 23:13:50|465.36|463.36|465.12|463.12|465.36|463.36|465.12|463.12|0
1641942840000|2022-01-11 23:14:00|465.23|463.23|465.12|463.12|465.36|463.36|465.12|463.12|0
1641942860000|2022-01-11 23:14:20|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1641942870000|2022-01-11 23:14:30|465.12|463.12|465.12|463.12|465.12|463.12|465.12|463.12|0
1641942880000|2022-01-11 23:14:40|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1641942890000|2022-01-11 23:14:50|465.23|463.23|465.12|463.12|465.23|463.23|465.12|463.12|0
1641942900000|2022-01-11 23:15:00|465.23|463.23|465.36|463.36|465.36|463.36|465.23|463.23|0
1641942920000|2022-01-11 23:15:20|465.23|463.23|465.23|463.23|465.23|463.23|465.23|463.23|0
1641942930000|2022-01-11 23:15:30|465.36|463.36|465.36|463.36|465.36|463.36|465.12|463.12|0
1641942940000|2022-01-11 23:15:40|465.23|463.23|465.12|463.12|465.23|463.23|465.12|463.12|0
1641942950000|2022-01-11 23:15:50|465.23|463.23|465.12|463.12|465.23|463.23|465.12|463.12|0
1641942960000|2022-01-11 23:16:00|464.87|462.87|464.62|462.62|464.87|462.87|464.62|462.62|0
1641942980000|2022-01-11 23:16:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641943010000|2022-01-11 23:16:50|464.24|462.24|464.13|462.13|464.37|462.37|464.13|462.13|0
1641943020000|2022-01-11 23:17:00|463.88|461.88|463.88|461.88|463.88|461.88|463.75|461.75|0
1641943040000|2022-01-11 23:17:20|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1641943060000|2022-01-11 23:17:40|464.12|462.12|463.88|461.88|464.12|462.12|463.88|461.88|0
1641943070000|2022-01-11 23:17:50|463.63|461.63|463.88|461.88|463.88|461.88|463.63|461.63|0
1641943080000|2022-01-11 23:18:00|464|462|463.88|461.88|464|462|463.88|461.88|0
1641943090000|2022-01-11 23:18:10|464.12|462.12|463.88|461.88|464.12|462.12|463.88|461.88|0
1641943100000|2022-01-11 23:18:20|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641943110000|2022-01-11 23:18:30|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1641943120000|2022-01-11 23:18:40|464.12|462.12|464.37|462.37|464.37|462.37|464.12|462.12|0
1641943130000|2022-01-11 23:18:50|464.12|462.12|464.37|462.37|464.37|462.37|464.12|462.12|0
1641943140000|2022-01-11 23:19:00|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1641943150000|2022-01-11 23:19:10|464.37|462.37|464.37|462.37|464.37|462.37|464.24|462.24|0
1641943160000|2022-01-11 23:19:20|464.12|462.12|464.24|462.24|464.24|462.24|464.12|462.12|0
1641943170000|2022-01-11 23:19:30|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641943180000|2022-01-11 23:19:40|464|462|464.12|462.12|464.12|462.12|464|462|0
1641943200000|2022-01-11 23:20:00|464.24|462.24|464.12|462.12|464.24|462.24|464.12|462.12|0
1641943210000|2022-01-11 23:20:10|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943220000|2022-01-11 23:20:20|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1641943230000|2022-01-11 23:20:30|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943250000|2022-01-11 23:20:50|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641943260000|2022-01-11 23:21:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641943280000|2022-01-11 23:21:20|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641943290000|2022-01-11 23:21:30|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641943300000|2022-01-11 23:21:40|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641943310000|2022-01-11 23:21:50|464.37|462.37|464.12|462.12|464.37|462.37|464.12|462.12|0
1641943320000|2022-01-11 23:22:00|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943330000|2022-01-11 23:22:10|463.38|461.38|463.5|461.5|463.5|461.5|463.38|461.38|0
1641943340000|2022-01-11 23:22:20|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1641943420000|2022-01-11 23:23:40|463.88|461.88|463.88|461.88|463.88|461.88|463.63|461.63|0
1641943440000|2022-01-11 23:24:00|463.63|461.63|463.88|461.88|463.88|461.88|463.63|461.63|0
1641943460000|2022-01-11 23:24:20|464.12|462.12|463.88|461.88|464.12|462.12|463.88|461.88|0
1641943500000|2022-01-11 23:25:00|463.63|461.63|463.88|461.88|463.88|461.88|463.63|461.63|0
1641943510000|2022-01-11 23:25:10|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641943520000|2022-01-11 23:25:20|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943530000|2022-01-11 23:25:30|463.75|461.75|463.75|461.75|463.75|461.75|463.75|461.75|0
1641943540000|2022-01-11 23:25:40|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1641943560000|2022-01-11 23:26:00|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943570000|2022-01-11 23:26:10|463.75|461.75|463.63|461.63|463.75|461.75|463.63|461.63|0
1641943580000|2022-01-11 23:26:20|463.88|461.88|463.75|461.75|463.88|461.88|463.75|461.75|0
1641943590000|2022-01-11 23:26:30|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1641943620000|2022-01-11 23:27:00|463.88|461.88|463.63|461.63|463.88|461.88|463.63|461.63|0
1641943630000|2022-01-11 23:27:10|463.75|461.75|463.88|461.88|463.88|461.88|463.75|461.75|0
1641943650000|2022-01-11 23:27:30|463.63|461.63|463.75|461.75|463.75|461.75|463.63|461.63|0
1641943660000|2022-01-11 23:27:40|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943680000|2022-01-11 23:28:00|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641943690000|2022-01-11 23:28:10|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943740000|2022-01-11 23:29:00|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641943760000|2022-01-11 23:29:20|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|0
1641943800000|2022-01-11 23:30:00|463.87|461.87|464.12|462.12|464.12|462.12|463.87|461.87|0
1641943810000|2022-01-11 23:30:10|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641943820000|2022-01-11 23:30:20|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641943850000|2022-01-11 23:30:50|464.74|462.74|464.86|462.86|464.86|462.86|464.74|462.74|0
1641943860000|2022-01-11 23:31:00|464.74|462.74|464.86|462.86|464.86|462.86|464.74|462.74|0
1641943870000|2022-01-11 23:31:10|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641943880000|2022-01-11 23:31:20|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641943900000|2022-01-11 23:31:40|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641943930000|2022-01-11 23:32:10|464.86|462.86|464.62|462.62|464.86|462.86|464.62|462.62|0
1641943940000|2022-01-11 23:32:20|464.86|462.86|464.74|462.74|464.86|462.86|464.74|462.74|0
1641943950000|2022-01-11 23:32:30|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641943960000|2022-01-11 23:32:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641943970000|2022-01-11 23:32:50|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641943980000|2022-01-11 23:33:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641944000000|2022-01-11 23:33:20|464.24|462.24|464.37|462.37|464.37|462.37|464.24|462.24|0
1641944010000|2022-01-11 23:33:30|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641944030000|2022-01-11 23:33:50|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641944040000|2022-01-11 23:34:00|464.12|462.12|464.37|462.37|464.37|462.37|464.12|462.12|0
1641944070000|2022-01-11 23:34:30|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641944080000|2022-01-11 23:34:40|464.86|462.86|464.62|462.62|464.86|462.86|464.62|462.62|0
1641944090000|2022-01-11 23:34:50|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641944100000|2022-01-11 23:35:00|464.62|462.62|464.86|462.86|464.86|462.86|464.62|462.62|0
1641944110000|2022-01-11 23:35:10|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1641944130000|2022-01-11 23:35:30|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641944140000|2022-01-11 23:35:40|464.74|462.74|464.73|462.73|464.74|462.74|464.73|462.73|0
1641944150000|2022-01-11 23:35:50|464.62|462.62|464.37|462.37|464.62|462.62|464.37|462.37|0
1641944170000|2022-01-11 23:36:10|464.12|462.12|463.87|461.87|464.12|462.12|463.87|461.87|0
1641944180000|2022-01-11 23:36:20|463.99|461.99|463.99|461.99|463.99|461.99|463.99|461.99|0
1641944190000|2022-01-11 23:36:30|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641944220000|2022-01-11 23:37:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641944240000|2022-01-11 23:37:20|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641944260000|2022-01-11 23:37:40|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641944280000|2022-01-11 23:38:00|463.99|461.99|464.12|462.12|464.12|462.12|463.99|461.99|0
1641944340000|2022-01-11 23:39:00|463.87|461.87|463.38|461.38|463.87|461.87|463.38|461.38|0
1641944350000|2022-01-11 23:39:10|463.13|461.13|463.13|461.13|463.13|461.13|463.13|461.13|0
1641944360000|2022-01-11 23:39:20|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|0
1641944380000|2022-01-11 23:39:40|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1641944400000|2022-01-11 23:40:00|463.87|461.87|464.37|462.37|464.37|462.37|463.87|461.87|0
1641944430000|2022-01-11 23:40:30|464.24|462.24|464.12|462.12|464.37|462.37|464.12|462.12|0
1641944440000|2022-01-11 23:40:40|463.87|461.87|464.12|462.12|464.12|462.12|463.87|461.87|0
1641944460000|2022-01-11 23:41:00|463.87|461.87|464.12|462.12|464.12|462.12|463.87|461.87|0
1641944470000|2022-01-11 23:41:10|464.37|462.37|464.12|462.12|464.37|462.37|464.12|462.12|0
1641944480000|2022-01-11 23:41:20|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1641944490000|2022-01-11 23:41:30|464.12|462.12|464.37|462.37|464.37|462.37|464.12|462.12|0
1641944520000|2022-01-11 23:42:00|464.12|462.12|464.12|462.12|464.37|462.37|464.12|462.12|0
1641944530000|2022-01-11 23:42:10|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|0
1641944540000|2022-01-11 23:42:20|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641944550000|2022-01-11 23:42:30|464.24|462.24|464.12|462.12|464.24|462.24|464.12|462.12|0
1641944560000|2022-01-11 23:42:40|463.87|461.87|463.62|461.62|463.87|461.87|463.62|461.62|0
1641944570000|2022-01-11 23:42:50|463.87|461.87|463.62|461.62|463.87|461.87|463.62|461.62|0
1641944580000|2022-01-11 23:43:00|463.38|461.38|463.62|461.62|463.62|461.62|463.38|461.38|0
1641944600000|2022-01-11 23:43:20|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641944620000|2022-01-11 23:43:40|464.12|462.12|464.61|462.61|464.61|462.61|464.12|462.12|0
1641944630000|2022-01-11 23:43:50|464.86|462.86|465.11|463.11|465.11|463.11|464.86|462.86|0
1641944640000|2022-01-11 23:44:00|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641944670000|2022-01-11 23:44:30|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1641944680000|2022-01-11 23:44:40|465.11|463.11|464.98|462.98|465.11|463.11|464.98|462.98|0
1641944690000|2022-01-11 23:44:50|464.86|462.86|464.61|462.61|464.86|462.86|464.61|462.61|0
1641944700000|2022-01-11 23:45:00|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1641944710000|2022-01-11 23:45:10|464.61|462.61|464.86|462.86|464.86|462.86|464.61|462.61|0
1641944720000|2022-01-11 23:45:20|465.11|463.11|464.86|462.86|465.11|463.11|464.86|462.86|0
1641944730000|2022-01-11 23:45:30|464.73|462.73|464.73|462.73|464.73|462.73|464.73|462.73|0
1641944740000|2022-01-11 23:45:40|464.86|462.86|464.61|462.61|464.86|462.86|464.61|462.61|0
1641944750000|2022-01-11 23:45:50|464.73|462.73|465.11|463.11|465.11|463.11|464.73|462.73|0
1641944760000|2022-01-11 23:46:00|464.86|462.86|464.73|462.73|464.98|462.98|464.73|462.73|0
1641944770000|2022-01-11 23:46:10|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1641944780000|2022-01-11 23:46:20|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641944790000|2022-01-11 23:46:30|464.61|462.61|464.37|462.37|464.61|462.61|464.37|462.37|0
1641944800000|2022-01-11 23:46:40|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641944810000|2022-01-11 23:46:50|463.87|461.87|463.74|461.74|463.87|461.87|463.74|461.74|0
1641944820000|2022-01-11 23:47:00|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641944830000|2022-01-11 23:47:10|463.38|461.38|463.38|461.38|463.38|461.38|463.13|461.13|0
1641944850000|2022-01-11 23:47:30|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641944860000|2022-01-11 23:47:40|463.87|461.87|463.62|461.62|463.87|461.87|463.62|461.62|0
1641944870000|2022-01-11 23:47:50|463.74|461.74|463.62|461.62|463.74|461.74|463.62|461.62|0
1641944880000|2022-01-11 23:48:00|463.38|461.38|463.5|461.5|463.62|461.62|463.38|461.38|0
1641944890000|2022-01-11 23:48:10|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|0
1641944920000|2022-01-11 23:48:40|463.25|461.25|463.13|461.13|463.25|461.25|463.13|461.13|0
1641944930000|2022-01-11 23:48:50|463.25|461.25|463.38|461.38|463.38|461.38|463.13|461.13|0
1641944940000|2022-01-11 23:49:00|463.49|461.49|463.62|461.62|463.62|461.62|463.49|461.49|0
1641944960000|2022-01-11 23:49:20|463.38|461.38|463.62|461.62|463.62|461.62|463.38|461.38|0
1641944970000|2022-01-11 23:49:30|463.38|461.38|463.62|461.62|463.62|461.62|463.38|461.38|0
1641945000000|2022-01-11 23:50:00|463.49|461.49|463.62|461.62|463.62|461.62|463.49|461.49|0
1641945010000|2022-01-11 23:50:10|463.49|461.49|463.62|461.62|463.62|461.62|463.38|461.38|0
1641945020000|2022-01-11 23:50:20|463.49|461.49|463.62|461.62|463.62|461.62|463.49|461.49|0
1641945030000|2022-01-11 23:50:30|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1641945040000|2022-01-11 23:50:40|463.87|461.87|463.87|461.87|463.87|461.87|463.74|461.74|0
1641945050000|2022-01-11 23:50:50|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641945060000|2022-01-11 23:51:00|463.38|461.38|463.62|461.62|463.62|461.62|463.38|461.38|0
1641945090000|2022-01-11 23:51:30|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641945100000|2022-01-11 23:51:40|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641945120000|2022-01-11 23:52:00|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641945130000|2022-01-11 23:52:10|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641945140000|2022-01-11 23:52:20|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|0
1641945150000|2022-01-11 23:52:30|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641945160000|2022-01-11 23:52:40|463.87|461.87|463.13|461.13|463.87|461.87|463.13|461.13|0
1641945210000|2022-01-11 23:53:30|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|0
1641945220000|2022-01-11 23:53:40|463.13|461.13|463.38|461.38|463.49|461.49|463.13|461.13|0
1641945240000|2022-01-11 23:54:00|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641945250000|2022-01-11 23:54:10|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|0
1641945260000|2022-01-11 23:54:20|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641945300000|2022-01-11 23:55:00|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1641945310000|2022-01-11 23:55:10|463.62|461.62|463.49|461.49|463.62|461.62|463.37|461.37|0
1641945320000|2022-01-11 23:55:20|463.37|461.37|463.62|461.62|463.62|461.62|463.37|461.37|0
1641945330000|2022-01-11 23:55:30|463.37|461.37|463.62|461.62|463.62|461.62|463.37|461.37|0
1641945340000|2022-01-11 23:55:40|463.87|461.87|464.36|462.36|464.36|462.36|463.87|461.87|0
1641945350000|2022-01-11 23:55:50|464.12|462.12|463.99|461.99|464.12|462.12|463.99|461.99|0
1641945360000|2022-01-11 23:56:00|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641945370000|2022-01-11 23:56:10|463.99|461.99|464.12|462.12|464.12|462.12|463.99|461.99|0
1641945390000|2022-01-11 23:56:30|463.99|461.99|464.12|462.12|464.12|462.12|463.99|461.99|0
1641945400000|2022-01-11 23:56:40|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641945410000|2022-01-11 23:56:50|464.48|462.48|464.48|462.48|464.48|462.48|464.48|462.48|0
1641945420000|2022-01-11 23:57:00|464.36|462.36|464.48|462.48|464.48|462.48|464.36|462.36|0
1641945430000|2022-01-11 23:57:10|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1641945440000|2022-01-11 23:57:20|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641945450000|2022-01-11 23:57:30|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641945460000|2022-01-11 23:57:40|464.36|462.36|464.24|462.24|464.36|462.36|464.24|462.24|0
1641945470000|2022-01-11 23:57:50|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641945480000|2022-01-11 23:58:00|464.12|462.12|464.36|462.36|464.36|462.36|464.12|462.12|0
1641945490000|2022-01-11 23:58:10|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641945500000|2022-01-11 23:58:20|464.24|462.24|464.48|462.48|464.48|462.48|464.12|462.12|0
1641945510000|2022-01-11 23:58:30|464.36|462.36|464.12|462.12|464.36|462.36|464.12|462.12|0
1641945520000|2022-01-11 23:58:40|464.24|462.24|464.36|462.36|464.36|462.36|464.24|462.24|0
1641945540000|2022-01-11 23:59:00|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641945560000|2022-01-11 23:59:20|463.87|461.87|463.99|461.99|463.99|461.99|463.87|461.87|0
1641945570000|2022-01-11 23:59:30|464.12|462.12|463.87|461.87|464.12|462.12|463.87|461.87|0
1641945590000|2022-01-11 23:59:50|464.12|462.12|464.12|462.12|464.12|462.12|464.12|462.12|0
1641945600000|2022-01-12 00:00:00|463.87|461.87|463.62|461.62|463.99|461.99|463.62|461.62|0
1641945610000|2022-01-12 00:00:10|463.87|461.87|463.87|461.87|463.99|461.99|463.87|461.87|0
1641945620000|2022-01-12 00:00:20|464.12|462.12|463.87|461.87|464.12|462.12|463.87|461.87|0
1641945630000|2022-01-12 00:00:30|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641945640000|2022-01-12 00:00:40|464.12|462.12|463.87|461.87|464.12|462.12|463.87|461.87|0
1641945650000|2022-01-12 00:00:50|463.62|461.62|463.87|461.87|463.87|461.87|463.62|461.62|0
1641945660000|2022-01-12 00:01:00|463.37|461.37|463.87|461.87|463.87|461.87|463.37|461.37|0
1641945680000|2022-01-12 00:01:20|464.12|462.12|464.61|462.61|464.73|462.73|464.12|462.12|0
1641945690000|2022-01-12 00:01:30|464.86|462.86|464.61|462.61|464.86|462.86|464.61|462.61|0
1641945710000|2022-01-12 00:01:50|464.36|462.36|464.36|462.36|464.36|462.36|464.23|462.23|0
1641945720000|2022-01-12 00:02:00|464.61|462.61|464.86|462.86|464.86|462.86|464.61|462.61|0
1641945740000|2022-01-12 00:02:20|464.73|462.73|464.61|462.61|464.73|462.73|464.61|462.61|0
1641945750000|2022-01-12 00:02:30|464.73|462.73|464.86|462.86|464.86|462.86|464.73|462.73|0
1641945760000|2022-01-12 00:02:40|464.73|462.73|464.86|462.86|464.86|462.86|464.73|462.73|0
1641945770000|2022-01-12 00:02:50|464.73|462.73|464.61|462.61|464.73|462.73|464.61|462.61|0
1641945780000|2022-01-12 00:03:00|464.48|462.48|464.61|462.61|464.61|462.61|464.48|462.48|0
1641945790000|2022-01-12 00:03:10|464.36|462.36|464.61|462.61|464.61|462.61|464.36|462.36|0
1641945800000|2022-01-12 00:03:20|464.36|462.36|464.23|462.23|464.36|462.36|464.23|462.23|0
1641945810000|2022-01-12 00:03:30|464.12|462.12|463.62|461.62|464.12|462.12|463.62|461.62|0
1641945820000|2022-01-12 00:03:40|463.49|461.49|463.62|461.62|463.62|461.62|463.49|461.49|0
1641945830000|2022-01-12 00:03:50|463.74|461.74|463.87|461.87|463.87|461.87|463.74|461.74|0
1641945840000|2022-01-12 00:04:00|463.74|461.74|463.87|461.87|463.87|461.87|463.74|461.74|0
1641945850000|2022-01-12 00:04:10|464.12|462.12|464.61|462.61|464.61|462.61|464.12|462.12|0
1641945860000|2022-01-12 00:04:20|464.48|462.48|464.23|462.23|464.61|462.61|464.23|462.23|0
1641945870000|2022-01-12 00:04:30|464.36|462.36|464.36|462.36|464.36|462.36|464.23|462.23|0
1641945880000|2022-01-12 00:04:40|464.23|462.23|463.62|461.62|464.23|462.23|463.62|461.62|0
1641945890000|2022-01-12 00:04:50|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|0
1641945900000|2022-01-12 00:05:00|463.87|461.87|464.61|462.61|464.61|462.61|463.87|461.87|0
1641945910000|2022-01-12 00:05:10|464.36|462.36|464.61|462.61|464.61|462.61|464.36|462.36|0
1641945920000|2022-01-12 00:05:20|464.86|462.86|465.11|463.11|465.11|463.11|464.86|462.86|0
1641945930000|2022-01-12 00:05:30|464.61|462.61|464.36|462.36|464.61|462.61|464.12|462.12|0
1641945940000|2022-01-12 00:05:40|464.61|462.61|464.61|462.61|464.86|462.86|464.61|462.61|0
1641945950000|2022-01-12 00:05:50|464.36|462.36|464.61|462.61|464.61|462.61|464.36|462.36|0
1641945960000|2022-01-12 00:06:00|464.36|462.36|464.36|462.36|464.61|462.61|464.36|462.36|0
1641945970000|2022-01-12 00:06:10|464.11|462.11|464.23|462.23|464.23|462.23|464.11|462.11|0
1641945980000|2022-01-12 00:06:20|464.36|462.36|464.11|462.11|464.36|462.36|463.99|461.99|0
1641945990000|2022-01-12 00:06:30|463.87|461.87|463.99|461.99|463.99|461.99|463.87|461.87|0
1641946000000|2022-01-12 00:06:40|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641946010000|2022-01-12 00:06:50|463.74|461.74|463.62|461.62|463.87|461.87|463.62|461.62|0
1641946020000|2022-01-12 00:07:00|463.74|461.74|464.11|462.11|464.11|462.11|463.74|461.74|0
1641946030000|2022-01-12 00:07:10|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641946040000|2022-01-12 00:07:20|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1641946050000|2022-01-12 00:07:30|464.36|462.36|464.11|462.11|464.36|462.36|464.11|462.11|0
1641946060000|2022-01-12 00:07:40|464.36|462.36|463.87|461.87|464.36|462.36|463.87|461.87|0
1641946070000|2022-01-12 00:07:50|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641946080000|2022-01-12 00:08:00|463.87|461.87|463.74|461.74|463.87|461.87|463.62|461.62|0
1641946090000|2022-01-12 00:08:10|463.87|461.87|463.87|461.87|463.99|461.99|463.87|461.87|0
1641946100000|2022-01-12 00:08:20|464.11|462.11|463.99|461.99|464.11|462.11|463.99|461.99|0
1641946110000|2022-01-12 00:08:30|464.11|462.11|464.11|462.11|464.11|462.11|463.99|461.99|0
1641946120000|2022-01-12 00:08:40|463.87|461.87|463.87|461.87|463.99|461.99|463.62|461.62|0
1641946130000|2022-01-12 00:08:50|464.11|462.11|464.36|462.36|464.36|462.36|464.11|462.11|0
1641946140000|2022-01-12 00:09:00|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1641946150000|2022-01-12 00:09:10|464.48|462.48|464.48|462.48|464.61|462.61|464.36|462.36|0
1641946160000|2022-01-12 00:09:20|464.86|462.86|464.86|462.86|464.98|462.98|464.86|462.86|0
1641946170000|2022-01-12 00:09:30|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1641946180000|2022-01-12 00:09:40|464.86|462.86|464.73|462.73|464.86|462.86|464.73|462.73|0
1641946190000|2022-01-12 00:09:50|464.86|462.86|464.61|462.61|464.86|462.86|464.36|462.36|0
1641946210000|2022-01-12 00:10:10|464.36|462.36|464.11|462.11|464.36|462.36|464.11|462.11|0
1641946220000|2022-01-12 00:10:20|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1641946230000|2022-01-12 00:10:30|464.11|462.11|463.62|461.62|464.11|462.11|463.62|461.62|0
1641946260000|2022-01-12 00:11:00|463.99|461.99|463.87|461.87|463.99|461.99|463.87|461.87|0
1641946270000|2022-01-12 00:11:10|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641946280000|2022-01-12 00:11:20|463.87|461.87|463.99|461.99|463.99|461.99|463.87|461.87|0
1641946290000|2022-01-12 00:11:30|463.87|461.87|463.62|461.62|463.87|461.87|463.62|461.62|0
1641946300000|2022-01-12 00:11:40|463.49|461.49|463.62|461.62|463.62|461.62|463.49|461.49|0
1641946310000|2022-01-12 00:11:50|463.37|461.37|463.49|461.49|463.62|461.62|463.37|461.37|0
1641946320000|2022-01-12 00:12:00|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641946330000|2022-01-12 00:12:10|463.87|461.87|463.62|461.62|463.87|461.87|463.62|461.62|0
1641946340000|2022-01-12 00:12:20|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641946360000|2022-01-12 00:12:40|463.98|461.98|464.11|462.11|464.11|462.11|463.98|461.98|0
1641946390000|2022-01-12 00:13:10|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641946410000|2022-01-12 00:13:30|463.98|461.98|464.11|462.11|464.11|462.11|463.98|461.98|0
1641946420000|2022-01-12 00:13:40|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641946430000|2022-01-12 00:13:50|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1641946440000|2022-01-12 00:14:00|463.87|461.87|463.87|461.87|463.87|461.87|463.87|461.87|0
1641946450000|2022-01-12 00:14:10|464.11|462.11|464.11|462.11|464.11|462.11|463.98|461.98|0
1641946480000|2022-01-12 00:14:40|464.36|462.36|464.11|462.11|464.36|462.36|464.11|462.11|0
1641946500000|2022-01-12 00:15:00|464.36|462.36|464.86|462.86|464.86|462.86|464.36|462.36|0
1641946530000|2022-01-12 00:15:30|464.61|462.61|464.61|462.61|464.61|462.61|464.61|462.61|0
1641946540000|2022-01-12 00:15:40|464.86|462.86|464.86|462.86|464.86|462.86|464.86|462.86|0
1641946560000|2022-01-12 00:16:00|465.1|463.1|465.1|463.1|465.1|463.1|464.86|462.86|0
1641946570000|2022-01-12 00:16:10|464.97|462.97|464.86|462.86|464.97|462.97|464.86|462.86|0
1641946580000|2022-01-12 00:16:20|464.97|462.97|465.1|463.1|465.1|463.1|464.97|462.97|0
1641946610000|2022-01-12 00:16:50|464.86|462.86|464.86|462.86|464.86|462.86|464.73|462.73|0
1641946620000|2022-01-12 00:17:00|465.1|463.1|465.1|463.1|465.1|463.1|465.1|463.1|0
1641946630000|2022-01-12 00:17:10|464.86|462.86|465.1|463.1|465.1|463.1|464.86|462.86|0
1641946640000|2022-01-12 00:17:20|465.22|463.22|465.35|463.35|465.35|463.35|465.22|463.22|0
1641946650000|2022-01-12 00:17:30|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641946660000|2022-01-12 00:17:40|465.35|463.35|465.6|463.6|465.6|463.6|465.35|463.35|0
1641946690000|2022-01-12 00:18:10|465.85|463.85|465.85|463.85|465.85|463.85|465.85|463.85|0
1641946720000|2022-01-12 00:18:40|465.35|463.35|465.35|463.35|465.6|463.6|465.35|463.35|0
1641946730000|2022-01-12 00:18:50|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641946740000|2022-01-12 00:19:00|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1641946750000|2022-01-12 00:19:10|465.1|463.1|465.84|463.84|465.84|463.84|465.1|463.1|0
1641946760000|2022-01-12 00:19:20|465.6|463.6|465.35|463.35|465.6|463.6|465.35|463.35|0
1641946770000|2022-01-12 00:19:30|465.1|463.1|464.85|462.85|465.1|463.1|464.85|462.85|0
1641946780000|2022-01-12 00:19:40|465.1|463.1|465.1|463.1|465.1|463.1|465.1|463.1|0
1641946790000|2022-01-12 00:19:50|464.85|462.85|465.1|463.1|465.1|463.1|464.85|462.85|0
1641946800000|2022-01-12 00:20:00|465.35|463.35|465.6|463.6|465.6|463.6|465.35|463.35|0
1641946820000|2022-01-12 00:20:20|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1641946830000|2022-01-12 00:20:30|465.1|463.1|465.1|463.1|465.1|463.1|465.1|463.1|0
1641946840000|2022-01-12 00:20:40|465.35|463.35|465.6|463.6|465.6|463.6|465.35|463.35|0
1641946860000|2022-01-12 00:21:00|465.47|463.47|465.35|463.35|465.6|463.6|465.35|463.35|0
1641946870000|2022-01-12 00:21:10|465.1|463.1|465.1|463.1|465.1|463.1|465.1|463.1|0
1641946890000|2022-01-12 00:21:30|464.97|462.97|465.1|463.1|465.1|463.1|464.85|462.85|0
1641946940000|2022-01-12 00:22:20|465.35|463.35|465.1|463.1|465.35|463.35|465.1|463.1|0
1641946960000|2022-01-12 00:22:40|465.22|463.22|465.35|463.35|465.35|463.35|465.1|463.1|0
1641946970000|2022-01-12 00:22:50|465.22|463.22|465.35|463.35|465.35|463.35|465.22|463.22|0
1641946980000|2022-01-12 00:23:00|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641946990000|2022-01-12 00:23:10|465.35|463.35|465.84|463.84|465.84|463.84|465.35|463.35|0
1641947010000|2022-01-12 00:23:30|465.6|463.6|465.6|463.6|465.84|463.84|465.6|463.6|0
1641947020000|2022-01-12 00:23:40|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641947030000|2022-01-12 00:23:50|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641947040000|2022-01-12 00:24:00|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641947050000|2022-01-12 00:24:10|465.6|463.6|465.6|463.6|465.6|463.6|465.6|463.6|0
1641947060000|2022-01-12 00:24:20|465.84|463.84|466.09|464.09|466.09|464.09|465.84|463.84|0
1641947070000|2022-01-12 00:24:30|466.34|464.34|466.59|464.59|466.59|464.59|466.34|464.34|0
1641947080000|2022-01-12 00:24:40|466.83|464.83|466.21|464.21|466.83|464.83|466.21|464.21|0
1641947090000|2022-01-12 00:24:50|466.34|464.34|466.46|464.46|466.59|464.59|466.34|464.34|0
1641947100000|2022-01-12 00:25:00|466.34|464.34|466.59|464.59|466.59|464.59|466.34|464.34|0
1641947110000|2022-01-12 00:25:10|466.34|464.34|466.59|464.59|466.59|464.59|466.34|464.34|0
1641947120000|2022-01-12 00:25:20|466.83|464.83|466.83|464.83|466.83|464.83|466.59|464.59|0
1641947130000|2022-01-12 00:25:30|466.59|464.59|466.83|464.83|466.83|464.83|466.59|464.59|0
1641947150000|2022-01-12 00:25:50|466.59|464.59|466.59|464.59|466.59|464.59|466.59|464.59|0
1641947160000|2022-01-12 00:26:00|466.71|464.71|466.83|464.83|466.83|464.83|466.71|464.71|0
1641947180000|2022-01-12 00:26:20|467.08|465.08|467.33|465.33|467.33|465.33|467.08|465.08|0
1641947190000|2022-01-12 00:26:30|467.58|465.58|468.07|466.07|468.32|466.32|467.58|465.58|0
1641947200000|2022-01-12 00:26:40|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1641947210000|2022-01-12 00:26:50|468.07|466.07|467.33|465.33|468.07|466.07|467.33|465.33|0
1641947220000|2022-01-12 00:27:00|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1641947230000|2022-01-12 00:27:10|467.33|465.33|467.33|465.33|467.33|465.33|467.33|465.33|0
1641947240000|2022-01-12 00:27:20|467.08|465.08|467.2|465.2|467.33|465.33|467.08|465.08|0
1641947250000|2022-01-12 00:27:30|467.08|465.08|467.58|465.58|467.58|465.58|467.08|465.08|0
1641947260000|2022-01-12 00:27:40|467.33|465.33|467.33|465.33|467.33|465.33|467.33|465.33|0
1641947270000|2022-01-12 00:27:50|467.45|465.45|467.58|465.58|467.58|465.58|467.45|465.45|0
1641947280000|2022-01-12 00:28:00|467.33|465.33|467.2|465.2|467.33|465.33|467.08|465.08|0
1641947290000|2022-01-12 00:28:10|467.08|465.08|467.08|465.08|467.2|465.2|467.08|465.08|0
1641947300000|2022-01-12 00:28:20|466.83|464.83|467.08|465.08|467.08|465.08|466.83|464.83|0
1641947310000|2022-01-12 00:28:30|467.33|465.33|467.08|465.08|467.33|465.33|467.08|465.08|0
1641947320000|2022-01-12 00:28:40|466.83|464.83|467.08|465.08|467.08|465.08|466.83|464.83|0
1641947340000|2022-01-12 00:29:00|467.33|465.33|467.33|465.33|467.33|465.33|467.33|465.33|0
1641947350000|2022-01-12 00:29:10|467.08|465.08|467.08|465.08|467.08|465.08|467.08|465.08|0
1641947370000|2022-01-12 00:29:30|467.33|465.33|467.08|465.08|467.33|465.33|467.08|465.08|0
1641947380000|2022-01-12 00:29:40|467.33|465.33|467.33|465.33|467.33|465.33|467.2|465.2|0
1641947390000|2022-01-12 00:29:50|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1641947400000|2022-01-12 00:30:00|468.07|466.07|468.07|466.07|468.07|466.07|467.82|465.82|0
1641947410000|2022-01-12 00:30:10|468.32|466.32|468.07|466.07|468.32|466.32|468.07|466.07|0
1641947420000|2022-01-12 00:30:20|467.82|465.82|467.82|465.82|467.82|465.82|467.58|465.58|0
1641947430000|2022-01-12 00:30:30|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641947440000|2022-01-12 00:30:40|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641947450000|2022-01-12 00:30:50|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641947460000|2022-01-12 00:31:00|468.32|466.32|468.07|466.07|468.32|466.32|468.07|466.07|0
1641947470000|2022-01-12 00:31:10|468.32|466.32|468.07|466.07|468.32|466.32|468.07|466.07|0
1641947480000|2022-01-12 00:31:20|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641947490000|2022-01-12 00:31:30|468.07|466.07|468.07|466.07|468.32|466.32|468.07|466.07|0
1641947500000|2022-01-12 00:31:40|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641947510000|2022-01-12 00:31:50|468.57|466.57|468.44|466.44|468.57|466.57|468.44|466.44|0
1641947520000|2022-01-12 00:32:00|468.57|466.57|468.57|466.57|468.57|466.57|468.57|466.57|0
1641947530000|2022-01-12 00:32:10|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641947540000|2022-01-12 00:32:20|468.57|466.57|468.81|466.81|468.81|466.81|468.57|466.57|0
1641947560000|2022-01-12 00:32:40|468.57|466.57|468.07|466.07|468.57|466.57|468.07|466.07|0
1641947570000|2022-01-12 00:32:50|468.32|466.32|468.32|466.32|468.32|466.32|468.07|466.07|0
1641947580000|2022-01-12 00:33:00|468.44|466.44|468.32|466.32|468.57|466.57|468.32|466.32|0
1641947590000|2022-01-12 00:33:10|468.57|466.57|468.57|466.57|468.57|466.57|468.57|466.57|0
1641947600000|2022-01-12 00:33:20|468.81|466.81|468.68|466.68|468.81|466.81|468.57|466.57|0
1641947610000|2022-01-12 00:33:30|468.81|466.81|468.57|466.57|468.81|466.81|468.57|466.57|0
1641947620000|2022-01-12 00:33:40|468.81|466.81|468.57|466.57|468.81|466.81|468.57|466.57|0
1641947630000|2022-01-12 00:33:50|468.81|466.81|468.81|466.81|468.81|466.81|468.81|466.81|0
1641947640000|2022-01-12 00:34:00|469.06|467.06|469.31|467.31|469.56|467.56|469.06|467.06|0
1641947660000|2022-01-12 00:34:20|469.06|467.06|469.06|467.06|469.06|467.06|469.06|467.06|0
1641947670000|2022-01-12 00:34:30|469.31|467.31|468.32|466.32|469.31|467.31|468.32|466.32|0
1641947690000|2022-01-12 00:34:50|468.07|466.07|468.32|466.32|468.32|466.32|468.07|466.07|0
1641947700000|2022-01-12 00:35:00|468.57|466.57|468.32|466.32|468.57|466.57|468.32|466.32|0
1641947710000|2022-01-12 00:35:10|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641947720000|2022-01-12 00:35:20|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641947750000|2022-01-12 00:35:50|468.57|466.57|468.81|466.81|468.81|466.81|468.57|466.57|0
1641947760000|2022-01-12 00:36:00|469.06|467.06|469.31|467.31|469.31|467.31|469.06|467.06|0
1641947770000|2022-01-12 00:36:10|469.06|467.06|469.18|467.18|469.18|467.18|469.06|467.06|0
1641947780000|2022-01-12 00:36:20|469.31|467.31|469.06|467.06|469.31|467.31|469.06|467.06|0
1641947790000|2022-01-12 00:36:30|468.81|466.81|469.06|467.06|469.06|467.06|468.81|466.81|0
1641947800000|2022-01-12 00:36:40|468.93|466.93|468.81|466.81|469.06|467.06|468.81|466.81|0
1641947810000|2022-01-12 00:36:50|469.06|467.06|469.06|467.06|469.06|467.06|469.06|467.06|0
1641947820000|2022-01-12 00:37:00|468.81|466.81|469.06|467.06|469.06|467.06|468.81|466.81|0
1641947830000|2022-01-12 00:37:10|468.93|466.93|469.06|467.06|469.06|467.06|468.93|466.93|0
1641947840000|2022-01-12 00:37:20|468.81|466.81|468.81|466.81|468.81|466.81|468.81|466.81|0
1641947850000|2022-01-12 00:37:30|468.56|466.56|468.56|466.56|468.81|466.81|468.56|466.56|0
1641947860000|2022-01-12 00:37:40|468.68|466.68|468.81|466.81|468.81|466.81|468.68|466.68|0
1641947880000|2022-01-12 00:38:00|469.06|467.06|468.81|466.81|469.06|467.06|468.81|466.81|0
1641947890000|2022-01-12 00:38:10|468.93|466.93|468.81|466.81|468.93|466.93|468.56|466.56|0
1641947900000|2022-01-12 00:38:20|468.56|466.56|468.32|466.32|468.56|466.56|468.32|466.32|0
1641947910000|2022-01-12 00:38:30|468.56|466.56|468.32|466.32|468.56|466.56|468.32|466.32|0
1641947940000|2022-01-12 00:39:00|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1641947950000|2022-01-12 00:39:10|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641947990000|2022-01-12 00:39:50|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641948000000|2022-01-12 00:40:00|468.56|466.56|468.81|466.81|468.81|466.81|468.56|466.56|0
1641948010000|2022-01-12 00:40:10|469.06|467.06|469.06|467.06|469.06|467.06|469.06|467.06|0
1641948020000|2022-01-12 00:40:20|469.55|467.55|469.06|467.06|469.55|467.55|469.06|467.06|0
1641948060000|2022-01-12 00:41:00|468.56|466.56|468.32|466.32|468.56|466.56|468.32|466.32|0
1641948080000|2022-01-12 00:41:20|468.81|466.81|468.81|466.81|468.81|466.81|468.81|466.81|0
1641948090000|2022-01-12 00:41:30|468.56|466.56|468.81|466.81|468.81|466.81|468.56|466.56|0
1641948100000|2022-01-12 00:41:40|468.68|466.68|468.56|466.56|468.81|466.81|468.56|466.56|0
1641948110000|2022-01-12 00:41:50|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1641948120000|2022-01-12 00:42:00|468.32|466.32|468.56|466.56|468.56|466.56|468.32|466.32|0
1641948130000|2022-01-12 00:42:10|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641948150000|2022-01-12 00:42:30|468.56|466.56|468.56|466.56|468.56|466.56|468.56|466.56|0
1641948170000|2022-01-12 00:42:50|468.32|466.32|468.56|466.56|468.56|466.56|468.32|466.32|0
1641948180000|2022-01-12 00:43:00|468.43|466.43|468.56|466.56|468.56|466.56|468.43|466.43|0
1641948210000|2022-01-12 00:43:30|468.32|466.32|468.56|466.56|468.56|466.56|468.32|466.32|0
1641948220000|2022-01-12 00:43:40|468.68|466.68|468.56|466.56|468.68|466.68|468.56|466.56|0
1641948230000|2022-01-12 00:43:50|468.68|466.68|468.56|466.56|468.68|466.68|468.56|466.56|0
1641948240000|2022-01-12 00:44:00|468.81|466.81|468.32|466.32|468.81|466.81|468.32|466.32|0
1641948250000|2022-01-12 00:44:10|468.43|466.43|468.32|466.32|468.43|466.43|468.32|466.32|0
1641948260000|2022-01-12 00:44:20|468.43|466.43|468.32|466.32|468.43|466.43|468.32|466.32|0
1641948270000|2022-01-12 00:44:30|468.43|466.43|468.43|466.43|468.56|466.56|468.32|466.32|0
1641948280000|2022-01-12 00:44:40|468.32|466.32|468.56|466.56|468.56|466.56|468.32|466.32|0
1641948290000|2022-01-12 00:44:50|468.32|466.32|468.32|466.32|468.32|466.32|468.32|466.32|0
1641948310000|2022-01-12 00:45:10|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641948320000|2022-01-12 00:45:20|468.19|466.19|468.07|466.07|468.19|466.19|468.07|466.07|0
1641948330000|2022-01-12 00:45:30|468.19|466.19|468.32|466.32|468.32|466.32|468.19|466.19|0
1641948340000|2022-01-12 00:45:40|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641948360000|2022-01-12 00:46:00|468.32|466.32|468.32|466.32|468.32|466.32|468.07|466.07|0
1641948370000|2022-01-12 00:46:10|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1641948380000|2022-01-12 00:46:20|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641948390000|2022-01-12 00:46:30|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1641948400000|2022-01-12 00:46:40|467.69|465.69|467.69|465.69|467.69|465.69|467.69|465.69|0
1641948410000|2022-01-12 00:46:50|467.82|465.82|467.94|465.94|467.94|465.94|467.82|465.82|0
1641948420000|2022-01-12 00:47:00|468.07|466.07|468.32|466.32|468.32|466.32|468.07|466.07|0
1641948430000|2022-01-12 00:47:10|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1641948440000|2022-01-12 00:47:20|468.07|466.07|467.82|465.82|468.07|466.07|467.82|465.82|0
1641948450000|2022-01-12 00:47:30|467.94|465.94|468.07|466.07|468.07|466.07|467.82|465.82|0
1641948460000|2022-01-12 00:47:40|467.82|465.82|467.82|465.82|467.94|465.94|467.82|465.82|0
1641948470000|2022-01-12 00:47:50|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1641948480000|2022-01-12 00:48:00|467.82|465.82|468.07|466.07|468.07|466.07|467.82|465.82|0
1641948490000|2022-01-12 00:48:10|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1641948510000|2022-01-12 00:48:30|468.07|466.07|468.19|466.19|468.19|466.19|468.07|466.07|0
1641948520000|2022-01-12 00:48:40|468.07|466.07|468.31|466.31|468.31|466.31|468.07|466.07|0
1641948540000|2022-01-12 00:49:00|468.56|466.56|468.43|466.43|468.56|466.56|468.43|466.43|0
1641948550000|2022-01-12 00:49:10|468.56|466.56|468.56|466.56|468.56|466.56|468.56|466.56|0
1641948560000|2022-01-12 00:49:20|468.31|466.31|468.56|466.56|468.56|466.56|468.31|466.31|0
1641948570000|2022-01-12 00:49:30|468.31|466.31|468.56|466.56|468.56|466.56|468.31|466.31|0
1641948580000|2022-01-12 00:49:40|468.43|466.43|468.31|466.31|468.43|466.43|468.31|466.31|0
1641948600000|2022-01-12 00:50:00|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641948610000|2022-01-12 00:50:10|468.31|466.31|468.19|466.19|468.31|466.31|468.19|466.19|0
1641948620000|2022-01-12 00:50:20|468.31|466.31|468.31|466.31|468.31|466.31|468.19|466.19|0
1641948630000|2022-01-12 00:50:30|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641948640000|2022-01-12 00:50:40|468.31|466.31|468.07|466.07|468.31|466.31|468.07|466.07|0
1641948660000|2022-01-12 00:51:00|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1641948680000|2022-01-12 00:51:20|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641948690000|2022-01-12 00:51:30|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1641948720000|2022-01-12 00:52:00|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|0
1641948730000|2022-01-12 00:52:10|468.31|466.31|467.82|465.82|468.31|466.31|467.82|465.82|0
1641948750000|2022-01-12 00:52:30|467.94|465.94|468.07|466.07|468.07|466.07|467.94|465.94|0
1641948760000|2022-01-12 00:52:40|467.82|465.82|467.82|465.82|467.82|465.82|467.82|465.82|0
1641948770000|2022-01-12 00:52:50|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1641948780000|2022-01-12 00:53:00|467.44|465.44|467.57|465.57|467.57|465.57|467.44|465.44|0
1641948790000|2022-01-12 00:53:10|467.44|465.44|467.57|465.57|467.57|465.57|467.32|465.32|0
1641948810000|2022-01-12 00:53:30|467.69|465.69|467.57|465.57|467.69|465.69|467.57|465.57|0
1641948820000|2022-01-12 00:53:40|467.69|465.69|467.82|465.82|467.82|465.82|467.69|465.69|0
1641948830000|2022-01-12 00:53:50|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1641948850000|2022-01-12 00:54:10|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1641948860000|2022-01-12 00:54:20|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1641948870000|2022-01-12 00:54:30|467.44|465.44|467.57|465.57|467.57|465.57|467.44|465.44|0
1641948890000|2022-01-12 00:54:50|467.44|465.44|467.44|465.44|467.44|465.44|467.44|465.44|0
1641948900000|2022-01-12 00:55:00|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1641948910000|2022-01-12 00:55:10|467.44|465.44|467.44|465.44|467.44|465.44|467.44|465.44|0
1641948920000|2022-01-12 00:55:20|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1641948930000|2022-01-12 00:55:30|467.08|465.08|467.08|465.08|467.08|465.08|467.08|465.08|0
1641948960000|2022-01-12 00:56:00|466.83|464.83|466.83|464.83|466.95|464.95|466.83|464.83|0
1641948980000|2022-01-12 00:56:20|467.08|465.08|467.08|465.08|467.08|465.08|467.08|465.08|0
1641948990000|2022-01-12 00:56:30|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641949000000|2022-01-12 00:56:40|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|0
1641949020000|2022-01-12 00:57:00|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641949040000|2022-01-12 00:57:20|467.08|465.08|467.08|465.08|467.08|465.08|467.08|465.08|0
1641949060000|2022-01-12 00:57:40|467.19|465.19|467.08|465.08|467.32|465.32|467.08|465.08|0
1641949070000|2022-01-12 00:57:50|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1641949080000|2022-01-12 00:58:00|467.57|465.57|467.57|465.57|467.57|465.57|467.57|465.57|0
1641949090000|2022-01-12 00:58:10|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1641949110000|2022-01-12 00:58:30|467.07|465.07|467.07|465.07|467.07|465.07|467.07|465.07|0
1641949130000|2022-01-12 00:58:50|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641949160000|2022-01-12 00:59:20|467.07|465.07|467.07|465.07|467.07|465.07|467.07|465.07|0
1641949170000|2022-01-12 00:59:30|466.83|464.83|466.95|464.95|466.95|464.95|466.83|464.83|0
1641949180000|2022-01-12 00:59:40|467.07|465.07|467.07|465.07|467.07|465.07|467.07|465.07|0
1641949190000|2022-01-12 00:59:50|466.83|464.83|466.58|464.58|466.83|464.83|466.58|464.58|0
1641949200000|2022-01-12 01:00:00|466.33|464.33|466.58|464.58|466.58|464.58|466.33|464.33|0
1641949210000|2022-01-12 01:00:10|466.33|464.33|466.58|464.58|466.58|464.58|466.33|464.33|0
1641949220000|2022-01-12 01:00:20|466.33|464.33|466.33|464.33|466.33|464.33|466.33|464.33|0
1641949230000|2022-01-12 01:00:30|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|0
1641949240000|2022-01-12 01:00:40|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1641949250000|2022-01-12 01:00:50|466.58|464.58|466.58|464.58|466.83|464.83|466.58|464.58|0
1641949260000|2022-01-12 01:01:00|466.33|464.33|466.33|464.33|466.58|464.58|466.33|464.33|0
1641949280000|2022-01-12 01:01:20|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1641949290000|2022-01-12 01:01:30|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641949300000|2022-01-12 01:01:40|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1641949310000|2022-01-12 01:01:50|465.34|463.34|465.59|463.59|465.59|463.59|465.34|463.34|0
1641949330000|2022-01-12 01:02:10|465.34|463.34|465.34|463.34|465.34|463.34|465.34|463.34|0
1641949370000|2022-01-12 01:02:50|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1641949380000|2022-01-12 01:03:00|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641949400000|2022-01-12 01:03:20|465.59|463.59|465.71|463.71|465.84|463.84|465.59|463.59|0
1641949410000|2022-01-12 01:03:30|465.59|463.59|465.84|463.84|465.84|463.84|465.59|463.59|0
1641949420000|2022-01-12 01:03:40|466.08|464.08|465.84|463.84|466.08|464.08|465.84|463.84|0
1641949430000|2022-01-12 01:03:50|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1641949440000|2022-01-12 01:04:00|466.33|464.33|466.33|464.33|466.33|464.33|466.33|464.33|0
1641949460000|2022-01-12 01:04:20|466.2|464.2|466.08|464.08|466.33|464.33|466.08|464.08|0
1641949470000|2022-01-12 01:04:30|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1641949490000|2022-01-12 01:04:50|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1641949500000|2022-01-12 01:05:00|466.33|464.33|466.33|464.33|466.33|464.33|466.33|464.33|0
1641949520000|2022-01-12 01:05:20|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|0
1641949540000|2022-01-12 01:05:40|466.83|464.83|466.58|464.58|466.83|464.83|466.58|464.58|0
1641949560000|2022-01-12 01:06:00|466.7|464.7|466.83|464.83|466.83|464.83|466.7|464.7|0
1641949570000|2022-01-12 01:06:10|466.58|464.58|466.58|464.58|466.7|464.7|466.58|464.58|0
1641949580000|2022-01-12 01:06:20|466.45|464.45|466.33|464.33|466.45|464.45|466.33|464.33|0
1641949600000|2022-01-12 01:06:40|466.58|464.58|466.33|464.33|466.58|464.58|466.33|464.33|0
1641949620000|2022-01-12 01:07:00|466.45|464.45|466.58|464.58|466.58|464.58|466.45|464.45|0
1641949630000|2022-01-12 01:07:10|466.45|464.45|466.33|464.33|466.45|464.45|466.33|464.33|0
1641949640000|2022-01-12 01:07:20|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1641949650000|2022-01-12 01:07:30|465.84|463.84|465.84|463.84|466.08|464.08|465.84|463.84|0
1641949660000|2022-01-12 01:07:40|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1641949670000|2022-01-12 01:07:50|465.71|463.71|465.84|463.84|465.84|463.84|465.71|463.71|0
1641949680000|2022-01-12 01:08:00|465.59|463.59|465.59|463.59|465.59|463.59|465.34|463.34|0
1641949690000|2022-01-12 01:08:10|465.34|463.34|465.34|463.34|465.34|463.34|465.34|463.34|0
1641949700000|2022-01-12 01:08:20|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1641949710000|2022-01-12 01:08:30|465.71|463.71|465.59|463.59|465.71|463.71|465.59|463.59|0
1641949720000|2022-01-12 01:08:40|465.71|463.71|465.95|463.95|465.95|463.95|465.71|463.71|0
1641949730000|2022-01-12 01:08:50|466.08|464.08|466.33|464.33|466.33|464.33|466.08|464.08|0
1641949750000|2022-01-12 01:09:10|466.45|464.45|466.58|464.58|466.58|464.58|466.45|464.45|0
1641949770000|2022-01-12 01:09:30|466.83|464.83|466.58|464.58|466.83|464.83|466.58|464.58|0
1641949780000|2022-01-12 01:09:40|466.7|464.7|466.33|464.33|466.7|464.7|466.33|464.33|0
1641949800000|2022-01-12 01:10:00|466.58|464.58|466.33|464.33|466.58|464.58|466.33|464.33|0
1641949810000|2022-01-12 01:10:10|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1641949820000|2022-01-12 01:10:20|466.58|464.58|466.33|464.33|466.58|464.58|466.33|464.33|0
1641949830000|2022-01-12 01:10:30|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|0
1641949860000|2022-01-12 01:11:00|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1641949880000|2022-01-12 01:11:20|467.07|465.07|466.82|464.82|467.07|465.07|466.82|464.82|0
1641949890000|2022-01-12 01:11:30|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|0
1641949900000|2022-01-12 01:11:40|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1641949910000|2022-01-12 01:11:50|466.58|464.58|466.7|464.7|466.7|464.7|466.58|464.58|0
1641949920000|2022-01-12 01:12:00|466.58|464.58|466.58|464.58|466.58|464.58|466.45|464.45|0
1641949940000|2022-01-12 01:12:20|466.33|464.33|466.08|464.08|466.33|464.33|466.08|464.08|0
1641949950000|2022-01-12 01:12:30|466.33|464.33|466.08|464.08|466.33|464.33|466.08|464.08|0
1641949960000|2022-01-12 01:12:40|466.33|464.33|466.33|464.33|466.33|464.33|466.08|464.08|0
1641949970000|2022-01-12 01:12:50|466.2|464.2|466.33|464.33|466.33|464.33|466.2|464.2|0
1641949980000|2022-01-12 01:13:00|466.08|464.08|465.83|463.83|466.08|464.08|465.83|463.83|0
1641949990000|2022-01-12 01:13:10|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1641950000000|2022-01-12 01:13:20|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1641950010000|2022-01-12 01:13:30|465.95|463.95|465.83|463.83|465.95|463.95|465.83|463.83|0
1641950030000|2022-01-12 01:13:50|465.09|463.09|465.34|463.34|465.34|463.34|465.09|463.09|0
1641950050000|2022-01-12 01:14:10|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1641950060000|2022-01-12 01:14:20|465.34|463.34|465.34|463.34|465.34|463.34|465.34|463.34|0
1641950090000|2022-01-12 01:14:50|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1641950100000|2022-01-12 01:15:00|465.34|463.34|465.09|463.09|465.34|463.34|465.09|463.09|0
1641950110000|2022-01-12 01:15:10|465.34|463.34|464.84|462.84|465.34|463.34|464.84|462.84|0
1641950120000|2022-01-12 01:15:20|465.09|463.09|464.84|462.84|465.09|463.09|464.84|462.84|0
1641950130000|2022-01-12 01:15:30|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1641950140000|2022-01-12 01:15:40|464.84|462.84|464.6|462.6|464.84|462.84|464.6|462.6|0
1641950150000|2022-01-12 01:15:50|464.84|462.84|464.84|462.84|464.84|462.84|464.71|462.71|0
1641950160000|2022-01-12 01:16:00|465.09|463.09|465.09|463.09|465.09|463.09|465.09|463.09|0
1641950170000|2022-01-12 01:16:10|465.34|463.34|465.34|463.34|465.34|463.34|465.34|463.34|0
1641950180000|2022-01-12 01:16:20|465.09|463.09|465.09|463.09|465.09|463.09|465.09|463.09|0
1641950200000|2022-01-12 01:16:40|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641950210000|2022-01-12 01:16:50|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1641950220000|2022-01-12 01:17:00|464.47|462.47|464.35|462.35|464.47|462.47|464.35|462.35|0
1641950230000|2022-01-12 01:17:10|464.6|462.6|464.84|462.84|464.84|462.84|464.6|462.6|0
1641950240000|2022-01-12 01:17:20|464.6|462.6|464.35|462.35|464.6|462.6|464.35|462.35|0
1641950260000|2022-01-12 01:17:40|464.6|462.6|464.6|462.6|464.6|462.6|464.35|462.35|0
1641950270000|2022-01-12 01:17:50|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1641950280000|2022-01-12 01:18:00|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1641950290000|2022-01-12 01:18:10|464.71|462.71|464.6|462.6|464.71|462.71|464.6|462.6|0
1641950310000|2022-01-12 01:18:30|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641950320000|2022-01-12 01:18:40|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|0
1641950330000|2022-01-12 01:18:50|464.35|462.35|464.1|462.1|464.35|462.35|464.1|462.1|0
1641950340000|2022-01-12 01:19:00|464.35|462.35|463.85|461.85|464.35|462.35|463.85|461.85|0
1641950350000|2022-01-12 01:19:10|463.61|461.61|463.61|461.61|463.61|461.61|463.61|461.61|0
1641950360000|2022-01-12 01:19:20|463.6|461.6|463.36|461.36|463.6|461.6|463.36|461.36|0
1641950370000|2022-01-12 01:19:30|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641950380000|2022-01-12 01:19:40|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1641950390000|2022-01-12 01:19:50|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1641950410000|2022-01-12 01:20:10|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1641950420000|2022-01-12 01:20:20|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|0
1641950430000|2022-01-12 01:20:30|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1641950440000|2022-01-12 01:20:40|463.6|461.6|463.6|461.6|463.6|461.6|463.48|461.48|0
1641950460000|2022-01-12 01:21:00|463.72|461.72|463.6|461.6|463.72|461.72|463.6|461.6|0
1641950470000|2022-01-12 01:21:10|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641950500000|2022-01-12 01:21:40|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641950510000|2022-01-12 01:21:50|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1641950520000|2022-01-12 01:22:00|463.85|461.85|463.6|461.6|463.85|461.85|463.6|461.6|0
1641950530000|2022-01-12 01:22:10|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1641950550000|2022-01-12 01:22:30|463.48|461.48|463.6|461.6|463.6|461.6|463.48|461.48|0
1641950560000|2022-01-12 01:22:40|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1641950570000|2022-01-12 01:22:50|463.48|461.48|463.85|461.85|463.85|461.85|463.48|461.48|0
1641950580000|2022-01-12 01:23:00|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1641950590000|2022-01-12 01:23:10|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641950610000|2022-01-12 01:23:30|463.72|461.72|463.72|461.72|463.85|461.85|463.72|461.72|0
1641950620000|2022-01-12 01:23:40|463.85|461.85|463.85|461.85|463.85|461.85|463.6|461.6|0
1641950630000|2022-01-12 01:23:50|463.6|461.6|463.85|461.85|463.85|461.85|463.6|461.6|0
1641950640000|2022-01-12 01:24:00|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1641950650000|2022-01-12 01:24:10|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641950660000|2022-01-12 01:24:20|463.85|461.85|464.1|462.1|464.1|462.1|463.85|461.85|0
1641950680000|2022-01-12 01:24:40|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641950700000|2022-01-12 01:25:00|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641950710000|2022-01-12 01:25:10|463.72|461.72|463.85|461.85|463.85|461.85|463.6|461.6|0
1641950750000|2022-01-12 01:25:50|463.97|461.97|464.1|462.1|464.1|462.1|463.97|461.97|0
1641950790000|2022-01-12 01:26:30|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1641950800000|2022-01-12 01:26:40|464.1|462.1|464.1|462.1|464.1|462.1|464.1|462.1|0
1641950830000|2022-01-12 01:27:10|464.35|462.35|464.1|462.1|464.35|462.35|464.1|462.1|0
1641950840000|2022-01-12 01:27:20|464.35|462.35|464.22|462.22|464.35|462.35|464.1|462.1|0
1641950850000|2022-01-12 01:27:30|464.35|462.35|464.1|462.1|464.35|462.35|464.1|462.1|0
1641950880000|2022-01-12 01:28:00|463.85|461.85|464.1|462.1|464.1|462.1|463.85|461.85|0
1641950910000|2022-01-12 01:28:30|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641950920000|2022-01-12 01:28:40|463.97|461.97|464.1|462.1|464.1|462.1|463.97|461.97|0
1641950960000|2022-01-12 01:29:20|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1641950970000|2022-01-12 01:29:30|464.22|462.22|464.1|462.1|464.22|462.22|464.1|462.1|0
1641950980000|2022-01-12 01:29:40|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1641950990000|2022-01-12 01:29:50|464.1|462.1|463.97|461.97|464.1|462.1|463.97|461.97|0
1641951000000|2022-01-12 01:30:00|464.1|462.1|464.1|462.1|464.1|462.1|464.1|462.1|0
1641951010000|2022-01-12 01:30:10|464.35|462.35|464.1|462.1|464.35|462.35|464.1|462.1|0
1641951020000|2022-01-12 01:30:20|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1641951030000|2022-01-12 01:30:30|464.1|462.1|464.1|462.1|464.1|462.1|463.97|461.97|0
1641951040000|2022-01-12 01:30:40|463.97|461.97|464.1|462.1|464.1|462.1|463.97|461.97|0
1641951050000|2022-01-12 01:30:50|463.85|461.85|464.1|462.1|464.1|462.1|463.85|461.85|0
1641951060000|2022-01-12 01:31:00|464.35|462.35|464.59|462.59|464.71|462.71|464.35|462.35|0
1641951070000|2022-01-12 01:31:10|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1641951090000|2022-01-12 01:31:30|464.59|462.59|464.35|462.35|464.59|462.59|464.35|462.35|0
1641951100000|2022-01-12 01:31:40|464.22|462.22|463.85|461.85|464.22|462.22|463.85|461.85|0
1641951120000|2022-01-12 01:32:00|463.72|461.72|463.85|461.85|463.85|461.85|463.72|461.72|0
1641951140000|2022-01-12 01:32:20|463.97|461.97|463.85|461.85|463.97|461.97|463.85|461.85|0
1641951160000|2022-01-12 01:32:40|463.72|461.72|463.72|461.72|463.85|461.85|463.6|461.6|0
1641951170000|2022-01-12 01:32:50|463.85|461.85|463.6|461.6|463.85|461.85|463.6|461.6|0
1641951180000|2022-01-12 01:33:00|463.72|461.72|464.46|462.46|464.46|462.46|463.72|461.72|0
1641951190000|2022-01-12 01:33:10|464.59|462.59|464.59|462.59|464.59|462.59|464.46|462.46|0
1641951200000|2022-01-12 01:33:20|464.1|462.1|464.1|462.1|464.34|462.34|464.1|462.1|0
1641951210000|2022-01-12 01:33:30|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641951220000|2022-01-12 01:33:40|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641951230000|2022-01-12 01:33:50|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1641951240000|2022-01-12 01:34:00|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641951250000|2022-01-12 01:34:10|463.72|461.72|463.6|461.6|463.85|461.85|463.6|461.6|0
1641951260000|2022-01-12 01:34:20|463.72|461.72|463.35|461.35|463.72|461.72|463.35|461.35|0
1641951270000|2022-01-12 01:34:30|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641951280000|2022-01-12 01:34:40|463.35|461.35|463.6|461.6|463.6|461.6|463.35|461.35|0
1641951290000|2022-01-12 01:34:50|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1641951310000|2022-01-12 01:35:10|463.47|461.47|463.35|461.35|463.6|461.6|463.35|461.35|0
1641951320000|2022-01-12 01:35:20|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641951330000|2022-01-12 01:35:30|463.35|461.35|463.6|461.6|463.6|461.6|463.35|461.35|0
1641951340000|2022-01-12 01:35:40|463.35|461.35|463.35|461.35|463.6|461.6|463.35|461.35|0
1641951350000|2022-01-12 01:35:50|463.6|461.6|463.6|461.6|463.72|461.72|463.6|461.6|0
1641951360000|2022-01-12 01:36:00|463.35|461.35|463.6|461.6|463.6|461.6|463.35|461.35|0
1641951370000|2022-01-12 01:36:10|463.72|461.72|463.85|461.85|463.85|461.85|463.72|461.72|0
1641951390000|2022-01-12 01:36:30|463.97|461.97|463.85|461.85|463.97|461.97|463.85|461.85|0
1641951400000|2022-01-12 01:36:40|464.1|462.1|463.85|461.85|464.1|462.1|463.85|461.85|0
1641951430000|2022-01-12 01:37:10|464.1|462.1|464.1|462.1|464.1|462.1|464.1|462.1|0
1641951440000|2022-01-12 01:37:20|464.34|462.34|464.1|462.1|464.34|462.34|464.1|462.1|0
1641951450000|2022-01-12 01:37:30|464.22|462.22|464.34|462.34|464.34|462.34|464.22|462.22|0
1641951460000|2022-01-12 01:37:40|464.1|462.1|464.1|462.1|464.1|462.1|464.1|462.1|0
1641951480000|2022-01-12 01:38:00|464.34|462.34|464.1|462.1|464.34|462.34|464.1|462.1|0
1641951490000|2022-01-12 01:38:10|463.85|461.85|463.72|461.72|463.85|461.85|463.72|461.72|0
1641951500000|2022-01-12 01:38:20|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641951520000|2022-01-12 01:38:40|463.97|461.97|463.97|461.97|463.97|461.97|463.97|461.97|0
1641951530000|2022-01-12 01:38:50|464.1|462.1|463.85|461.85|464.1|462.1|463.85|461.85|0
1641951540000|2022-01-12 01:39:00|464.1|462.1|463.85|461.85|464.1|462.1|463.85|461.85|0
1641951560000|2022-01-12 01:39:20|463.6|461.6|463.85|461.85|463.85|461.85|463.6|461.6|0
1641951570000|2022-01-12 01:39:30|464.1|462.1|464.21|462.21|464.34|462.34|464.1|462.1|0
1641951580000|2022-01-12 01:39:40|464.34|462.34|464.1|462.1|464.59|462.59|464.1|462.1|0
1641951590000|2022-01-12 01:39:50|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1641951600000|2022-01-12 01:40:00|464.46|462.46|465.09|463.09|465.09|463.09|464.46|462.46|0
1641951610000|2022-01-12 01:40:10|465.33|463.33|464.84|462.84|465.33|463.33|464.84|462.84|0
1641951630000|2022-01-12 01:40:30|465.09|463.09|465.09|463.09|465.09|463.09|465.09|463.09|0
1641951640000|2022-01-12 01:40:40|465.33|463.33|465.2|463.2|465.33|463.33|465.09|463.09|0
1641951650000|2022-01-12 01:40:50|465.33|463.33|465.58|463.58|465.58|463.58|465.33|463.33|0
1641951660000|2022-01-12 01:41:00|465.33|463.33|465.33|463.33|465.58|463.58|465.33|463.33|0
1641951670000|2022-01-12 01:41:10|465.58|463.58|465.58|463.58|465.58|463.58|465.33|463.33|0
1641951680000|2022-01-12 01:41:20|465.83|463.83|465.33|463.33|465.83|463.83|465.33|463.33|0
1641951690000|2022-01-12 01:41:30|465.45|463.45|465.33|463.33|465.45|463.45|465.33|463.33|0
1641951700000|2022-01-12 01:41:40|465.09|463.09|465.09|463.09|465.09|463.09|464.96|462.96|0
1641951720000|2022-01-12 01:42:00|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1641951730000|2022-01-12 01:42:10|464.34|462.34|463.85|461.85|464.34|462.34|463.85|461.85|0
1641951740000|2022-01-12 01:42:20|464.1|462.1|464.1|462.1|464.1|462.1|464.1|462.1|0
1641951750000|2022-01-12 01:42:30|464.34|462.34|464.1|462.1|464.34|462.34|464.1|462.1|0
1641951760000|2022-01-12 01:42:40|464.21|462.21|463.6|461.6|464.21|462.21|463.6|461.6|0
1641951770000|2022-01-12 01:42:50|463.85|461.85|463.6|461.6|463.85|461.85|463.35|461.35|0
1641951780000|2022-01-12 01:43:00|463.35|461.35|463.6|461.6|463.6|461.6|463.35|461.35|0
1641951790000|2022-01-12 01:43:10|463.47|461.47|463.11|461.11|463.47|461.47|463.11|461.11|0
1641951800000|2022-01-12 01:43:20|463.22|461.22|463.35|461.35|463.35|461.35|463.22|461.22|0
1641951810000|2022-01-12 01:43:30|463.6|461.6|463.35|461.35|463.6|461.6|463.35|461.35|0
1641951820000|2022-01-12 01:43:40|463.47|461.47|463.6|461.6|463.6|461.6|463.47|461.47|0
1641951840000|2022-01-12 01:44:00|463.35|461.35|463.47|461.47|463.6|461.6|463.35|461.35|0
1641951850000|2022-01-12 01:44:10|463.35|461.35|463.35|461.35|463.6|461.6|463.35|461.35|0
1641951860000|2022-01-12 01:44:20|463.22|461.22|463.35|461.35|463.35|461.35|463.22|461.22|0
1641951870000|2022-01-12 01:44:30|463.22|461.22|463.1|461.1|463.22|461.22|463.1|461.1|0
1641951880000|2022-01-12 01:44:40|462.86|460.86|462.86|460.86|462.86|460.86|462.86|460.86|0
1641951890000|2022-01-12 01:44:50|463.1|461.1|462.98|460.98|463.1|461.1|462.98|460.98|0
1641951900000|2022-01-12 01:45:00|462.86|460.86|463.35|461.35|463.35|461.35|462.86|460.86|0
1641951910000|2022-01-12 01:45:10|463.1|461.1|463.35|461.35|463.35|461.35|463.1|461.1|0
1641951920000|2022-01-12 01:45:20|463.6|461.6|463.6|461.6|463.6|461.6|463.47|461.47|0
1641951950000|2022-01-12 01:45:50|463.85|461.85|463.6|461.6|463.85|461.85|463.6|461.6|0
1641951970000|2022-01-12 01:46:10|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1641951980000|2022-01-12 01:46:20|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|0
1641951990000|2022-01-12 01:46:30|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|0
1641952000000|2022-01-12 01:46:40|463.6|461.6|463.47|461.47|463.85|461.85|463.47|461.47|0
1641952010000|2022-01-12 01:46:50|463.35|461.35|463.35|461.35|463.6|461.6|463.35|461.35|0
1641952020000|2022-01-12 01:47:00|463.1|461.1|462.36|460.36|463.1|461.1|462.36|460.36|0
1641952030000|2022-01-12 01:47:10|461.62|459.62|461.37|459.37|461.62|459.62|460.38|458.38|0
1641952040000|2022-01-12 01:47:20|460.88|458.88|460.88|458.88|460.88|458.88|460.63|458.63|0
1641952050000|2022-01-12 01:47:30|460.63|458.63|460.13|458.13|460.63|458.63|460.13|458.13|0
1641952060000|2022-01-12 01:47:40|460.38|458.38|460.38|458.38|460.38|458.38|460.38|458.38|0
1641952070000|2022-01-12 01:47:50|459.89|457.89|459.64|457.64|460.13|458.13|459.64|457.64|0
1641952080000|2022-01-12 01:48:00|459.89|457.89|460.01|458.01|460.01|458.01|459.89|457.89|0
1641952090000|2022-01-12 01:48:10|460.38|458.38|460.63|458.63|460.63|458.63|460.38|458.38|0
1641952100000|2022-01-12 01:48:20|460.88|458.88|460.88|458.88|460.88|458.88|460.63|458.63|0
1641952110000|2022-01-12 01:48:30|460.63|458.63|460.38|458.38|460.63|458.63|460.38|458.38|0
1641952120000|2022-01-12 01:48:40|460.13|458.13|460.38|458.38|460.38|458.38|460.13|458.13|0
1641952130000|2022-01-12 01:48:50|460.63|458.63|460.63|458.63|460.63|458.63|460.5|458.5|0
1641952140000|2022-01-12 01:49:00|460.88|458.88|460.88|458.88|461.12|459.12|460.88|458.88|0
1641952160000|2022-01-12 01:49:20|460.75|458.75|460.88|458.88|460.88|458.88|460.75|458.75|0
1641952170000|2022-01-12 01:49:30|461.12|459.12|460.88|458.88|461.12|459.12|460.88|458.88|0
1641952180000|2022-01-12 01:49:40|461|459|461|459|461|459|461|459|0
1641952190000|2022-01-12 01:49:50|461.12|459.12|461.12|459.12|461.12|459.12|461.12|459.12|0
1641952200000|2022-01-12 01:50:00|461.37|459.37|461.37|459.37|461.62|459.62|461.37|459.37|0
1641952210000|2022-01-12 01:50:10|461.12|459.12|461.49|459.49|461.49|459.49|461.12|459.12|0
1641952220000|2022-01-12 01:50:20|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|0
1641952230000|2022-01-12 01:50:30|461.49|459.49|461.62|459.62|461.62|459.62|461.49|459.49|0
1641952260000|2022-01-12 01:51:00|461.49|459.49|461.12|459.12|461.49|459.49|460.88|458.88|0
1641952270000|2022-01-12 01:51:10|461|459|460.88|458.88|461|459|460.88|458.88|0
1641952280000|2022-01-12 01:51:20|460.63|458.63|460.63|458.63|460.63|458.63|460.63|458.63|0
1641952290000|2022-01-12 01:51:30|460.88|458.88|460.88|458.88|460.88|458.88|460.88|458.88|0
1641952300000|2022-01-12 01:51:40|461.12|459.12|461.37|459.37|461.37|459.37|461.12|459.12|0
1641952310000|2022-01-12 01:51:50|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|0
1641952330000|2022-01-12 01:52:10|461.87|459.87|461.37|459.37|461.87|459.87|461.37|459.37|0
1641952340000|2022-01-12 01:52:20|461.12|459.12|461.12|459.12|461.12|459.12|461.12|459.12|0
1641952350000|2022-01-12 01:52:30|461.37|459.37|461.62|459.62|461.62|459.62|461.37|459.37|0
1641952360000|2022-01-12 01:52:40|461.87|459.87|461.62|459.62|461.87|459.87|461.37|459.37|0
1641952370000|2022-01-12 01:52:50|461.98|459.98|461.98|459.98|461.98|459.98|461.98|459.98|0
1641952380000|2022-01-12 01:53:00|461.87|459.87|462.11|460.11|462.11|460.11|461.87|459.87|0
1641952390000|2022-01-12 01:53:10|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|0
1641952400000|2022-01-12 01:53:20|461.62|459.62|461.62|459.62|461.87|459.87|461.62|459.62|0
1641952420000|2022-01-12 01:53:40|461.37|459.37|461.24|459.24|461.37|459.37|461.12|459.12|0
1641952430000|2022-01-12 01:53:50|461.37|459.37|461.37|459.37|461.37|459.37|461.24|459.24|0
1641952440000|2022-01-12 01:54:00|461.24|459.24|461.12|459.12|461.37|459.37|461.12|459.12|0
1641952450000|2022-01-12 01:54:10|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1641952460000|2022-01-12 01:54:20|461.12|459.12|460.88|458.88|461.12|459.12|460.88|458.88|0
1641952470000|2022-01-12 01:54:30|460.99|458.99|461.12|459.12|461.12|459.12|460.99|458.99|0
1641952480000|2022-01-12 01:54:40|461.49|459.49|461.37|459.37|461.49|459.49|461.37|459.37|0
1641952490000|2022-01-12 01:54:50|461.62|459.62|461.87|459.87|461.87|459.87|461.62|459.62|0
1641952500000|2022-01-12 01:55:00|461.62|459.62|461.37|459.37|461.62|459.62|461.37|459.37|0
1641952510000|2022-01-12 01:55:10|461.12|459.12|461.37|459.37|461.37|459.37|461.12|459.12|0
1641952520000|2022-01-12 01:55:20|461.62|459.62|461.49|459.49|461.62|459.62|461.49|459.49|0
1641952530000|2022-01-12 01:55:30|461.62|459.62|461.87|459.87|461.87|459.87|461.62|459.62|0
1641952540000|2022-01-12 01:55:40|462.11|460.11|462.11|460.11|462.11|460.11|462.11|460.11|0
1641952550000|2022-01-12 01:55:50|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|0
1641952560000|2022-01-12 01:56:00|461.98|459.98|462.11|460.11|462.11|460.11|461.98|459.98|0
1641952570000|2022-01-12 01:56:10|462.36|460.36|462.11|460.11|462.36|460.36|462.11|460.11|0
1641952590000|2022-01-12 01:56:30|462.36|460.36|462.61|460.61|462.61|460.61|462.36|460.36|0
1641952600000|2022-01-12 01:56:40|463.1|461.1|463.35|461.35|463.35|461.35|463.1|461.1|0
1641952610000|2022-01-12 01:56:50|463.1|461.1|462.85|460.85|463.1|461.1|462.85|460.85|0
1641952620000|2022-01-12 01:57:00|462.97|460.97|462.85|460.85|462.97|460.97|462.85|460.85|0
1641952630000|2022-01-12 01:57:10|462.97|460.97|462.97|460.97|462.97|460.97|462.97|460.97|0
1641952640000|2022-01-12 01:57:20|462.85|460.85|462.48|460.48|462.85|460.85|462.48|460.48|0
1641952650000|2022-01-12 01:57:30|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|0
1641952660000|2022-01-12 01:57:40|462.48|460.48|462.36|460.36|462.48|460.48|462.36|460.36|0
1641952670000|2022-01-12 01:57:50|462.61|460.61|462.36|460.36|462.61|460.61|462.36|460.36|0
1641952680000|2022-01-12 01:58:00|462.61|460.61|462.85|460.85|462.85|460.85|462.61|460.61|0
1641952690000|2022-01-12 01:58:10|462.97|460.97|462.85|460.85|462.97|460.97|462.85|460.85|0
1641952700000|2022-01-12 01:58:20|463.1|461.1|463.47|461.47|463.47|461.47|463.1|461.1|0
1641952710000|2022-01-12 01:58:30|463.35|461.35|462.85|460.85|463.35|461.35|462.85|460.85|0
1641952720000|2022-01-12 01:58:40|462.61|460.61|462.85|460.85|462.85|460.85|462.61|460.61|0
1641952730000|2022-01-12 01:58:50|462.97|460.97|462.97|460.97|462.97|460.97|462.97|460.97|0
1641952740000|2022-01-12 01:59:00|462.85|460.85|463.1|461.1|463.1|461.1|462.85|460.85|0
1641952750000|2022-01-12 01:59:10|463.22|461.22|463.6|461.6|463.6|461.6|463.1|461.1|0
1641952760000|2022-01-12 01:59:20|463.35|461.35|463.6|461.6|463.6|461.6|463.35|461.35|0
1641952770000|2022-01-12 01:59:30|463.35|461.35|463.1|461.1|463.35|461.35|463.1|461.1|0
1641952790000|2022-01-12 01:59:50|463.35|461.35|463.1|461.1|463.35|461.35|463.1|461.1|0
1641952800000|2022-01-12 02:00:00|463.35|461.35|463.1|461.1|463.35|461.35|463.1|461.1|0
1641952820000|2022-01-12 02:00:20|463.35|461.35|464.09|462.09|464.09|462.09|463.35|461.35|0
1641952830000|2022-01-12 02:00:30|464.59|462.59|464.46|462.46|464.59|462.59|464.46|462.46|0
1641952840000|2022-01-12 02:00:40|464.34|462.34|464.46|462.46|464.46|462.46|464.34|462.34|0
1641952850000|2022-01-12 02:00:50|464.59|462.59|464.34|462.34|464.59|462.59|464.34|462.34|0
1641952860000|2022-01-12 02:01:00|464.59|462.59|464.83|462.83|464.83|462.83|464.59|462.59|0
1641952870000|2022-01-12 02:01:10|464.95|462.95|464.83|462.83|464.95|462.95|464.59|462.59|0
1641952880000|2022-01-12 02:01:20|464.71|462.71|464.83|462.83|464.83|462.83|464.71|462.71|0
1641952890000|2022-01-12 02:01:30|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1641952900000|2022-01-12 02:01:40|464.34|462.34|464.09|462.09|464.34|462.34|464.09|462.09|0
1641952910000|2022-01-12 02:01:50|464.34|462.34|464.71|462.71|464.83|462.83|464.34|462.34|0
1641952920000|2022-01-12 02:02:00|464.83|462.83|464.83|462.83|464.83|462.83|464.71|462.71|0
1641952930000|2022-01-12 02:02:10|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1641952940000|2022-01-12 02:02:20|464.83|462.83|464.95|462.95|464.95|462.95|464.83|462.83|0
1641952950000|2022-01-12 02:02:30|464.83|462.83|465.08|463.08|465.08|463.08|464.83|462.83|0
1641952960000|2022-01-12 02:02:40|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1641952970000|2022-01-12 02:02:50|465.7|463.7|465.58|463.58|465.82|463.82|465.58|463.58|0
1641952980000|2022-01-12 02:03:00|465.82|463.82|465.7|463.7|465.82|463.82|465.7|463.7|0
1641952990000|2022-01-12 02:03:10|465.82|463.82|465.58|463.58|465.82|463.82|465.58|463.58|0
1641953000000|2022-01-12 02:03:20|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1641953010000|2022-01-12 02:03:30|465.33|463.33|465.33|463.33|465.45|463.45|465.33|463.33|0
1641953020000|2022-01-12 02:03:40|465.45|463.45|465.33|463.33|465.45|463.45|465.33|463.33|0
1641953040000|2022-01-12 02:04:00|465.45|463.45|465.08|463.08|465.45|463.45|465.08|463.08|0
1641953050000|2022-01-12 02:04:10|465.33|463.33|465.33|463.33|465.33|463.33|465.33|463.33|0
1641953070000|2022-01-12 02:04:30|465.08|463.08|465.33|463.33|465.33|463.33|465.08|463.08|0
1641953080000|2022-01-12 02:04:40|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1641953090000|2022-01-12 02:04:50|465.82|463.82|466.81|464.81|466.81|464.81|465.82|463.82|0
1641953100000|2022-01-12 02:05:00|467.06|465.06|466.81|464.81|467.06|465.06|466.81|464.81|0
1641953120000|2022-01-12 02:05:20|466.57|464.57|466.57|464.57|466.57|464.57|466.57|464.57|0
1641953130000|2022-01-12 02:05:30|466.69|464.69|466.81|464.81|466.81|464.81|466.57|464.57|0
1641953140000|2022-01-12 02:05:40|466.57|464.57|466.57|464.57|466.57|464.57|466.57|464.57|0
1641953150000|2022-01-12 02:05:50|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1641953160000|2022-01-12 02:06:00|466.81|464.81|466.57|464.57|466.81|464.81|466.57|464.57|0
1641953170000|2022-01-12 02:06:10|466.81|464.81|466.93|464.93|466.93|464.93|466.81|464.81|0
1641953180000|2022-01-12 02:06:20|466.81|464.81|466.57|464.57|466.81|464.81|466.57|464.57|0
1641953190000|2022-01-12 02:06:30|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1641953200000|2022-01-12 02:06:40|466.69|464.69|466.32|464.32|466.69|464.69|466.32|464.32|0
1641953210000|2022-01-12 02:06:50|466.19|464.19|466.32|464.32|466.32|464.32|466.07|464.07|0
1641953220000|2022-01-12 02:07:00|466.57|464.57|466.32|464.32|466.57|464.57|466.32|464.32|0
1641953230000|2022-01-12 02:07:10|466.07|464.07|466.32|464.32|466.32|464.32|466.07|464.07|0
1641953250000|2022-01-12 02:07:30|466.07|464.07|465.82|463.82|466.32|464.32|465.82|463.82|0
1641953260000|2022-01-12 02:07:40|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953270000|2022-01-12 02:07:50|465.94|463.94|466.07|464.07|466.07|464.07|465.94|463.94|0
1641953280000|2022-01-12 02:08:00|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1641953290000|2022-01-12 02:08:10|466.07|464.07|465.94|463.94|466.19|464.19|465.94|463.94|0
1641953300000|2022-01-12 02:08:20|466.07|464.07|466.32|464.32|466.32|464.32|466.07|464.07|0
1641953320000|2022-01-12 02:08:40|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953330000|2022-01-12 02:08:50|465.82|463.82|465.94|463.94|465.94|463.94|465.82|463.82|0
1641953340000|2022-01-12 02:09:00|465.82|463.82|465.58|463.58|465.94|463.94|465.58|463.58|0
1641953350000|2022-01-12 02:09:10|465.33|463.33|465.33|463.33|465.33|463.33|465.33|463.33|0
1641953380000|2022-01-12 02:09:40|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1641953390000|2022-01-12 02:09:50|465.33|463.33|465.08|463.08|465.33|463.33|465.08|463.08|0
1641953400000|2022-01-12 02:10:00|465.33|463.33|465.08|463.08|465.33|463.33|465.08|463.08|0
1641953410000|2022-01-12 02:10:10|464.95|462.95|464.83|462.83|464.95|462.95|464.83|462.83|0
1641953420000|2022-01-12 02:10:20|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1641953430000|2022-01-12 02:10:30|464.83|462.83|464.83|462.83|464.83|462.83|464.7|462.7|0
1641953440000|2022-01-12 02:10:40|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1641953450000|2022-01-12 02:10:50|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1641953460000|2022-01-12 02:11:00|464.83|462.83|465.08|463.08|465.08|463.08|464.83|462.83|0
1641953470000|2022-01-12 02:11:10|465.33|463.33|465.08|463.08|465.33|463.33|465.08|463.08|0
1641953480000|2022-01-12 02:11:20|464.95|462.95|464.83|462.83|465.08|463.08|464.83|462.83|0
1641953490000|2022-01-12 02:11:30|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1641953500000|2022-01-12 02:11:40|465.08|463.08|465.08|463.08|465.2|463.2|465.08|463.08|0
1641953510000|2022-01-12 02:11:50|465.33|463.33|465.57|463.57|465.82|463.82|465.33|463.33|0
1641953520000|2022-01-12 02:12:00|465.82|463.82|465.82|463.82|465.82|463.82|465.69|463.69|0
1641953530000|2022-01-12 02:12:10|465.69|463.69|466.07|464.07|466.07|464.07|465.69|463.69|0
1641953540000|2022-01-12 02:12:20|466.19|464.19|466.19|464.19|466.32|464.32|466.19|464.19|0
1641953550000|2022-01-12 02:12:30|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953560000|2022-01-12 02:12:40|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1641953570000|2022-01-12 02:12:50|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1641953590000|2022-01-12 02:13:10|465.69|463.69|465.82|463.82|465.82|463.82|465.57|463.57|0
1641953610000|2022-01-12 02:13:30|465.57|463.57|465.82|463.82|465.82|463.82|465.57|463.57|0
1641953620000|2022-01-12 02:13:40|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1641953630000|2022-01-12 02:13:50|465.82|463.82|466.07|464.07|466.07|464.07|465.82|463.82|0
1641953640000|2022-01-12 02:14:00|465.82|463.82|465.82|463.82|466.07|464.07|465.69|463.69|0
1641953650000|2022-01-12 02:14:10|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953670000|2022-01-12 02:14:30|465.94|463.94|465.82|463.82|465.94|463.94|465.82|463.82|0
1641953690000|2022-01-12 02:14:50|465.94|463.94|465.82|463.82|465.94|463.94|465.82|463.82|0
1641953700000|2022-01-12 02:15:00|465.57|463.57|466.19|464.19|466.19|464.19|465.57|463.57|0
1641953710000|2022-01-12 02:15:10|466.32|464.32|466.19|464.19|466.32|464.32|466.19|464.19|0
1641953720000|2022-01-12 02:15:20|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953740000|2022-01-12 02:15:40|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1641953750000|2022-01-12 02:15:50|465.94|463.94|466.07|464.07|466.32|464.32|465.82|463.82|0
1641953760000|2022-01-12 02:16:00|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1641953770000|2022-01-12 02:16:10|465.57|463.57|465.33|463.33|465.57|463.57|465.33|463.33|0
1641953790000|2022-01-12 02:16:30|465.45|463.45|465.57|463.57|465.57|463.57|465.33|463.33|0
1641953800000|2022-01-12 02:16:40|465.69|463.69|465.82|463.82|465.82|463.82|465.69|463.69|0
1641953810000|2022-01-12 02:16:50|465.57|463.57|465.69|463.69|465.69|463.69|465.57|463.57|0
1641953820000|2022-01-12 02:17:00|465.57|463.57|465.33|463.33|465.57|463.57|465.33|463.33|0
1641953830000|2022-01-12 02:17:10|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1641953840000|2022-01-12 02:17:20|465.82|463.82|465.69|463.69|465.82|463.82|465.57|463.57|0
1641953850000|2022-01-12 02:17:30|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1641953880000|2022-01-12 02:18:00|465.57|463.57|465.82|463.82|465.82|463.82|465.57|463.57|0
1641953890000|2022-01-12 02:18:10|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953900000|2022-01-12 02:18:20|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1641953910000|2022-01-12 02:18:30|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953920000|2022-01-12 02:18:40|465.94|463.94|465.82|463.82|465.94|463.94|465.82|463.82|0
1641953950000|2022-01-12 02:19:10|465.57|463.57|465.57|463.57|465.69|463.69|465.57|463.57|0
1641953960000|2022-01-12 02:19:20|465.82|463.82|465.94|463.94|466.07|464.07|465.82|463.82|0
1641953970000|2022-01-12 02:19:30|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1641953980000|2022-01-12 02:19:40|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1641953990000|2022-01-12 02:19:50|466.32|464.32|466.56|464.56|466.56|464.56|466.32|464.32|0
1641954000000|2022-01-12 02:20:00|466.68|464.68|466.68|464.68|466.68|464.68|466.68|464.68|0
1641954010000|2022-01-12 02:20:10|466.56|464.56|466.81|464.81|466.81|464.81|466.56|464.56|0
1641954020000|2022-01-12 02:20:20|466.56|464.56|466.81|464.81|466.81|464.81|466.56|464.56|0
1641954040000|2022-01-12 02:20:40|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1641954060000|2022-01-12 02:21:00|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1641954070000|2022-01-12 02:21:10|466.68|464.68|466.68|464.68|466.68|464.68|466.68|464.68|0
1641954080000|2022-01-12 02:21:20|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1641954090000|2022-01-12 02:21:30|467.06|465.06|467.06|465.06|467.31|465.31|467.06|465.06|0
1641954100000|2022-01-12 02:21:40|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1641954110000|2022-01-12 02:21:50|467.31|465.31|466.81|464.81|467.31|465.31|466.81|464.81|0
1641954120000|2022-01-12 02:22:00|466.93|464.93|467.06|465.06|467.06|465.06|466.93|464.93|0
1641954130000|2022-01-12 02:22:10|466.81|464.81|466.81|464.81|467.06|465.06|466.81|464.81|0
1641954160000|2022-01-12 02:22:40|467.06|465.06|466.81|464.81|467.06|465.06|466.81|464.81|0
1641954190000|2022-01-12 02:23:10|466.93|464.93|467.06|465.06|467.06|465.06|466.93|464.93|0
1641954200000|2022-01-12 02:23:20|467.31|465.31|467.31|465.31|467.31|465.31|467.06|465.06|0
1641954240000|2022-01-12 02:24:00|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641954250000|2022-01-12 02:24:10|467.31|465.31|467.31|465.31|467.55|465.55|467.31|465.31|0
1641954270000|2022-01-12 02:24:30|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641954300000|2022-01-12 02:25:00|467.31|465.31|467.06|465.06|467.55|465.55|467.06|465.06|0
1641954310000|2022-01-12 02:25:10|466.81|464.81|467.06|465.06|467.06|465.06|466.81|464.81|0
1641954320000|2022-01-12 02:25:20|466.81|464.81|467.06|465.06|467.06|465.06|466.81|464.81|0
1641954340000|2022-01-12 02:25:40|467.31|465.31|467.8|465.8|467.8|465.8|467.31|465.31|0
1641954350000|2022-01-12 02:25:50|467.67|465.67|467.55|465.55|467.8|465.8|467.55|465.55|0
1641954360000|2022-01-12 02:26:00|467.67|465.67|467.55|465.55|467.67|465.67|467.55|465.55|0
1641954390000|2022-01-12 02:26:30|467.31|465.31|467.31|465.31|467.31|465.31|467.31|465.31|0
1641954400000|2022-01-12 02:26:40|467.42|465.42|467.55|465.55|467.55|465.55|467.31|465.31|0
1641954420000|2022-01-12 02:27:00|467.31|465.31|467.31|465.31|467.31|465.31|467.31|465.31|0
1641954430000|2022-01-12 02:27:10|467.06|465.06|467.31|465.31|467.31|465.31|467.06|465.06|0
1641954440000|2022-01-12 02:27:20|467.55|465.55|467.31|465.31|467.55|465.55|467.31|465.31|0
1641954450000|2022-01-12 02:27:30|467.55|465.55|467.42|465.42|467.55|465.55|467.31|465.31|0
1641954460000|2022-01-12 02:27:40|467.31|465.31|467.55|465.55|467.55|465.55|467.31|465.31|0
1641954470000|2022-01-12 02:27:50|467.31|465.31|467.06|465.06|467.31|465.31|467.06|465.06|0
1641954480000|2022-01-12 02:28:00|467.3|465.3|467.06|465.06|467.3|465.3|467.06|465.06|0
1641954490000|2022-01-12 02:28:10|466.93|464.93|467.06|465.06|467.06|465.06|466.81|464.81|0
1641954530000|2022-01-12 02:28:50|467.3|465.3|467.06|465.06|467.3|465.3|467.06|465.06|0
1641954550000|2022-01-12 02:29:10|466.93|464.93|467.18|465.18|467.18|465.18|466.93|464.93|0
1641954560000|2022-01-12 02:29:20|467.06|465.06|467.06|465.06|467.06|465.06|467.06|465.06|0
1641954570000|2022-01-12 02:29:30|467.18|465.18|467.3|465.3|467.3|465.3|467.18|465.18|0
1641954580000|2022-01-12 02:29:40|467.42|465.42|467.55|465.55|467.55|465.55|467.42|465.42|0
1641954600000|2022-01-12 02:30:00|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1641954610000|2022-01-12 02:30:10|467.55|465.55|467.3|465.3|467.55|465.55|467.3|465.3|0
1641954620000|2022-01-12 02:30:20|467.06|465.06|466.93|464.93|467.06|465.06|466.93|464.93|0
1641954630000|2022-01-12 02:30:30|467.06|465.06|467.06|465.06|467.06|465.06|467.06|465.06|0
1641954650000|2022-01-12 02:30:50|466.81|464.81|466.81|464.81|466.93|464.93|466.81|464.81|0
1641954660000|2022-01-12 02:31:00|467.06|465.06|467.3|465.3|467.3|465.3|467.06|465.06|0
1641954670000|2022-01-12 02:31:10|466.81|464.81|466.81|464.81|466.81|464.81|466.68|464.68|0
1641954680000|2022-01-12 02:31:20|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1641954690000|2022-01-12 02:31:30|466.31|464.31|466.56|464.56|466.56|464.56|466.31|464.31|0
1641954700000|2022-01-12 02:31:40|466.81|464.81|467.06|465.06|467.06|465.06|466.81|464.81|0
1641954710000|2022-01-12 02:31:50|466.93|464.93|467.06|465.06|467.06|465.06|466.93|464.93|0
1641954720000|2022-01-12 02:32:00|466.93|464.93|466.81|464.81|467.06|465.06|466.81|464.81|0
1641954730000|2022-01-12 02:32:10|466.68|464.68|466.56|464.56|466.81|464.81|466.56|464.56|0
1641954740000|2022-01-12 02:32:20|466.43|464.43|466.56|464.56|466.56|464.56|466.31|464.31|0
1641954750000|2022-01-12 02:32:30|466.43|464.43|466.56|464.56|466.56|464.56|466.43|464.43|0
1641954760000|2022-01-12 02:32:40|466.43|464.43|466.56|464.56|466.56|464.56|466.43|464.43|0
1641954780000|2022-01-12 02:33:00|466.81|464.81|466.56|464.56|466.81|464.81|466.56|464.56|0
1641954790000|2022-01-12 02:33:10|466.43|464.43|466.56|464.56|466.56|464.56|466.43|464.43|0
1641954800000|2022-01-12 02:33:20|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641954810000|2022-01-12 02:33:30|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1641954820000|2022-01-12 02:33:40|466.07|464.07|466.31|464.31|466.31|464.31|466.07|464.07|0
1641954830000|2022-01-12 02:33:50|466.18|464.18|466.18|464.18|466.18|464.18|466.18|464.18|0
1641954840000|2022-01-12 02:34:00|466.31|464.31|466.43|464.43|466.43|464.43|466.31|464.31|0
1641954850000|2022-01-12 02:34:10|466.56|464.56|466.43|464.43|466.56|464.56|466.43|464.43|0
1641954860000|2022-01-12 02:34:20|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641954870000|2022-01-12 02:34:30|466.56|464.56|466.81|464.81|466.81|464.81|466.56|464.56|0
1641954900000|2022-01-12 02:35:00|466.56|464.56|466.68|464.68|466.68|464.68|466.56|464.56|0
1641954910000|2022-01-12 02:35:10|466.81|464.81|466.56|464.56|466.81|464.81|466.56|464.56|0
1641954920000|2022-01-12 02:35:20|466.31|464.31|466.56|464.56|466.56|464.56|466.31|464.31|0
1641954930000|2022-01-12 02:35:30|466.68|464.68|466.81|464.81|466.81|464.81|466.68|464.68|0
1641954970000|2022-01-12 02:36:10|466.68|464.68|466.81|464.81|466.81|464.81|466.56|464.56|0
1641954980000|2022-01-12 02:36:20|466.68|464.68|466.56|464.56|466.68|464.68|466.56|464.56|0
1641954990000|2022-01-12 02:36:30|466.68|464.68|466.81|464.81|466.81|464.81|466.56|464.56|0
1641955010000|2022-01-12 02:36:50|466.56|464.56|466.81|464.81|466.81|464.81|466.56|464.56|0
1641955060000|2022-01-12 02:37:40|466.68|464.68|467.06|465.06|467.06|465.06|466.68|464.68|0
1641955070000|2022-01-12 02:37:50|466.81|464.81|466.56|464.56|466.81|464.81|466.56|464.56|0
1641955080000|2022-01-12 02:38:00|466.68|464.68|466.81|464.81|466.81|464.81|466.68|464.68|0
1641955100000|2022-01-12 02:38:20|466.68|464.68|466.31|464.31|466.68|464.68|466.31|464.31|0
1641955110000|2022-01-12 02:38:30|466.43|464.43|466.43|464.43|466.43|464.43|466.31|464.31|0
1641955120000|2022-01-12 02:38:40|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641955140000|2022-01-12 02:39:00|466.43|464.43|466.56|464.56|466.56|464.56|466.43|464.43|0
1641955150000|2022-01-12 02:39:10|466.81|464.81|466.56|464.56|466.81|464.81|466.56|464.56|0
1641955170000|2022-01-12 02:39:30|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641955190000|2022-01-12 02:39:50|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1641955200000|2022-01-12 02:40:00|466.43|464.43|466.56|464.56|466.56|464.56|466.43|464.43|0
1641955210000|2022-01-12 02:40:10|466.43|464.43|466.31|464.31|466.43|464.43|466.31|464.31|0
1641955220000|2022-01-12 02:40:20|466.56|464.56|466.81|464.81|466.81|464.81|466.56|464.56|0
1641955230000|2022-01-12 02:40:30|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1641955240000|2022-01-12 02:40:40|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641955260000|2022-01-12 02:41:00|466.56|464.56|466.81|464.81|466.81|464.81|466.56|464.56|0
1641955270000|2022-01-12 02:41:10|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1641955300000|2022-01-12 02:41:40|466.43|464.43|466.56|464.56|466.56|464.56|466.43|464.43|0
1641955310000|2022-01-12 02:41:50|466.68|464.68|466.68|464.68|466.68|464.68|466.68|464.68|0
1641955320000|2022-01-12 02:42:00|466.56|464.56|466.68|464.68|466.68|464.68|466.56|464.56|0
1641955330000|2022-01-12 02:42:10|466.81|464.81|466.81|464.81|466.81|464.81|466.81|464.81|0
1641955340000|2022-01-12 02:42:20|466.68|464.68|466.81|464.81|466.81|464.81|466.68|464.68|0
1641955350000|2022-01-12 02:42:30|466.68|464.68|466.56|464.56|466.81|464.81|466.56|464.56|0
1641955360000|2022-01-12 02:42:40|466.68|464.68|466.56|464.56|466.68|464.68|466.56|464.56|0
1641955380000|2022-01-12 02:43:00|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1641955390000|2022-01-12 02:43:10|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1641955400000|2022-01-12 02:43:20|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641955410000|2022-01-12 02:43:30|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1641955430000|2022-01-12 02:43:50|466.31|464.31|466.56|464.56|466.56|464.56|466.31|464.31|0
1641955440000|2022-01-12 02:44:00|466.43|464.43|466.31|464.31|466.56|464.56|466.31|464.31|0
1641955470000|2022-01-12 02:44:30|466.43|464.43|466.31|464.31|466.56|464.56|466.31|464.31|0
1641955480000|2022-01-12 02:44:40|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1641955500000|2022-01-12 02:45:00|466.31|464.31|466.06|464.06|466.31|464.31|466.06|464.06|0
1641955510000|2022-01-12 02:45:10|466.31|464.31|466.06|464.06|466.31|464.31|466.06|464.06|0
1641955520000|2022-01-12 02:45:20|466.31|464.31|466.06|464.06|466.31|464.31|466.06|464.06|0
1641955570000|2022-01-12 02:46:10|465.82|463.82|465.82|463.82|465.82|463.82|465.69|463.69|0
1641955580000|2022-01-12 02:46:20|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1641955590000|2022-01-12 02:46:30|465.82|463.82|466.06|464.06|466.18|464.18|465.82|463.82|0
1641955660000|2022-01-12 02:47:40|466.18|464.18|466.18|464.18|466.18|464.18|466.18|464.18|0
1641955670000|2022-01-12 02:47:50|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641955680000|2022-01-12 02:48:00|466.18|464.18|466.31|464.31|466.31|464.31|466.18|464.18|0
1641955690000|2022-01-12 02:48:10|466.18|464.18|466.31|464.31|466.31|464.31|466.06|464.06|0
1641955700000|2022-01-12 02:48:20|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1641955750000|2022-01-12 02:49:10|465.93|463.93|466.06|464.06|466.06|464.06|465.93|463.93|0
1641955830000|2022-01-12 02:50:30|465.93|463.93|466.06|464.06|466.06|464.06|465.93|463.93|0
1641955860000|2022-01-12 02:51:00|465.93|463.93|465.81|463.81|466.06|464.06|465.81|463.81|0
1641955870000|2022-01-12 02:51:10|465.93|463.93|465.81|463.81|466.06|464.06|465.81|463.81|0
1641955880000|2022-01-12 02:51:20|465.93|463.93|465.81|463.81|465.93|463.93|465.81|463.81|0
1641955890000|2022-01-12 02:51:30|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1641955900000|2022-01-12 02:51:40|466.18|464.18|466.18|464.18|466.18|464.18|466.18|464.18|0
1641955910000|2022-01-12 02:51:50|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1641955920000|2022-01-12 02:52:00|465.81|463.81|465.32|463.32|465.81|463.81|465.32|463.32|0
1641955930000|2022-01-12 02:52:10|465.07|463.07|465.32|463.32|465.32|463.32|465.07|463.07|0
1641955940000|2022-01-12 02:52:20|465.44|463.44|465.32|463.32|465.44|463.44|465.32|463.32|0
1641955950000|2022-01-12 02:52:30|465.57|463.57|465.81|463.81|465.81|463.81|465.57|463.57|0
1641955960000|2022-01-12 02:52:40|465.57|463.57|465.81|463.81|465.81|463.81|465.57|463.57|0
1641955980000|2022-01-12 02:53:00|465.93|463.93|465.93|463.93|465.93|463.93|465.93|463.93|0
1641955990000|2022-01-12 02:53:10|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1641956000000|2022-01-12 02:53:20|465.81|463.81|466.06|464.06|466.06|464.06|465.81|463.81|0
1641956020000|2022-01-12 02:53:40|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641956030000|2022-01-12 02:53:50|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1641956040000|2022-01-12 02:54:00|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641956060000|2022-01-12 02:54:20|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1641956070000|2022-01-12 02:54:30|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641956080000|2022-01-12 02:54:40|466.06|464.06|466.31|464.31|466.31|464.31|466.06|464.06|0
1641956090000|2022-01-12 02:54:50|466.18|464.18|466.18|464.18|466.18|464.18|466.06|464.06|0
1641956100000|2022-01-12 02:55:00|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|0
1641956110000|2022-01-12 02:55:10|466.18|464.18|466.31|464.31|466.31|464.31|466.18|464.18|0
1641956120000|2022-01-12 02:55:20|466.43|464.43|466.56|464.56|466.56|464.56|466.43|464.43|0
1641956130000|2022-01-12 02:55:30|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641956140000|2022-01-12 02:55:40|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641956150000|2022-01-12 02:55:50|467.17|465.17|467.3|465.3|467.3|465.3|467.17|465.17|0
1641956160000|2022-01-12 02:56:00|467.05|465.05|467.3|465.3|467.3|465.3|467.05|465.05|0
1641956170000|2022-01-12 02:56:10|467.17|465.17|467.3|465.3|467.3|465.3|467.17|465.17|0
1641956190000|2022-01-12 02:56:30|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1641956200000|2022-01-12 02:56:40|467.3|465.3|467.17|465.17|467.3|465.3|467.17|465.17|0
1641956210000|2022-01-12 02:56:50|467.05|465.05|467.3|465.3|467.3|465.3|467.05|465.05|0
1641956220000|2022-01-12 02:57:00|467.17|465.17|467.05|465.05|467.17|465.17|467.05|465.05|0
1641956270000|2022-01-12 02:57:50|467.3|465.3|467.3|465.3|467.3|465.3|467.3|465.3|0
1641956280000|2022-01-12 02:58:00|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641956290000|2022-01-12 02:58:10|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1641956300000|2022-01-12 02:58:20|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641956310000|2022-01-12 02:58:30|466.8|464.8|467.05|465.05|467.05|465.05|466.8|464.8|0
1641956320000|2022-01-12 02:58:40|466.92|464.92|466.8|464.8|466.92|464.92|466.8|464.8|0
1641956400000|2022-01-12 03:00:00|466.56|464.56|466.8|464.8|466.8|464.8|466.56|464.56|0
1641956420000|2022-01-12 03:00:20|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641956450000|2022-01-12 03:00:50|466.8|464.8|467.05|465.05|467.05|465.05|466.8|464.8|0
1641956460000|2022-01-12 03:01:00|466.92|464.92|467.3|465.3|467.3|465.3|466.92|464.92|0
1641956500000|2022-01-12 03:01:40|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641956540000|2022-01-12 03:02:20|467.3|465.3|467.3|465.3|467.3|465.3|467.05|465.05|0
1641956550000|2022-01-12 03:02:30|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641956560000|2022-01-12 03:02:40|467.3|465.3|467.3|465.3|467.3|465.3|467.3|465.3|0
1641956570000|2022-01-12 03:02:50|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1641956580000|2022-01-12 03:03:00|467.42|465.42|467.3|465.3|467.42|465.42|467.3|465.3|0
1641956590000|2022-01-12 03:03:10|467.42|465.42|467.05|465.05|467.42|465.42|467.05|465.05|0
1641956600000|2022-01-12 03:03:20|467.17|465.17|467.05|465.05|467.17|465.17|467.05|465.05|0
1641956640000|2022-01-12 03:04:00|466.92|464.92|466.8|464.8|466.92|464.92|466.8|464.8|0
1641956660000|2022-01-12 03:04:20|466.55|464.55|466.8|464.8|466.8|464.8|466.55|464.55|0
1641956670000|2022-01-12 03:04:30|466.92|464.92|467.05|465.05|467.05|465.05|466.92|464.92|0
1641956700000|2022-01-12 03:05:00|467.17|465.17|467.05|465.05|467.17|465.17|467.05|465.05|0
1641956710000|2022-01-12 03:05:10|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641956720000|2022-01-12 03:05:20|466.92|464.92|467.05|465.05|467.05|465.05|466.8|464.8|0
1641956750000|2022-01-12 03:05:50|467.3|465.3|467.3|465.3|467.3|465.3|467.3|465.3|0
1641956770000|2022-01-12 03:06:10|467.55|465.55|467.3|465.3|467.55|465.55|467.3|465.3|0
1641956780000|2022-01-12 03:06:20|467.05|465.05|467.17|465.17|467.17|465.17|467.05|465.05|0
1641956790000|2022-01-12 03:06:30|467.05|465.05|467.05|465.05|467.17|465.17|467.05|465.05|0
1641956800000|2022-01-12 03:06:40|467.17|465.17|467.3|465.3|467.3|465.3|467.17|465.17|0
1641956810000|2022-01-12 03:06:50|467.42|465.42|467.3|465.3|467.42|465.42|467.3|465.3|0
1641956820000|2022-01-12 03:07:00|467.42|465.42|467.42|465.42|467.42|465.42|467.42|465.42|0
1641956830000|2022-01-12 03:07:10|467.3|465.3|467.3|465.3|467.3|465.3|467.3|465.3|0
1641956860000|2022-01-12 03:07:40|467.42|465.42|467.54|465.54|467.54|465.54|467.42|465.42|0
1641956870000|2022-01-12 03:07:50|467.3|465.3|467.42|465.42|467.42|465.42|467.3|465.3|0
1641956880000|2022-01-12 03:08:00|467.54|465.54|467.54|465.54|467.54|465.54|467.54|465.54|0
1641956920000|2022-01-12 03:08:40|467.42|465.42|467.42|465.42|467.42|465.42|467.42|465.42|0
1641956930000|2022-01-12 03:08:50|467.3|465.3|467.3|465.3|467.3|465.3|467.3|465.3|0
1641957000000|2022-01-12 03:10:00|467.05|465.05|467.54|465.54|467.54|465.54|467.05|465.05|0
1641957010000|2022-01-12 03:10:10|467.3|465.3|467.3|465.3|467.42|465.42|467.3|465.3|0
1641957020000|2022-01-12 03:10:20|467.42|465.42|467.3|465.3|467.42|465.42|467.3|465.3|0
1641957060000|2022-01-12 03:11:00|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957080000|2022-01-12 03:11:20|467.3|465.3|467.17|465.17|467.3|465.3|467.17|465.17|0
1641957090000|2022-01-12 03:11:30|467.3|465.3|467.05|465.05|467.3|465.3|467.05|465.05|0
1641957120000|2022-01-12 03:12:00|466.8|464.8|467.05|465.05|467.05|465.05|466.8|464.8|0
1641957130000|2022-01-12 03:12:10|466.92|464.92|466.8|464.8|466.92|464.92|466.8|464.8|0
1641957150000|2022-01-12 03:12:30|467.05|465.05|466.8|464.8|467.05|465.05|466.8|464.8|0
1641957160000|2022-01-12 03:12:40|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1641957170000|2022-01-12 03:12:50|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957210000|2022-01-12 03:13:30|466.8|464.8|467.05|465.05|467.05|465.05|466.8|464.8|0
1641957230000|2022-01-12 03:13:50|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957240000|2022-01-12 03:14:00|466.67|464.67|466.8|464.8|466.8|464.8|466.67|464.67|0
1641957280000|2022-01-12 03:14:40|466.55|464.55|466.67|464.67|466.67|464.67|466.55|464.55|0
1641957290000|2022-01-12 03:14:50|466.8|464.8|466.55|464.55|466.8|464.8|466.55|464.55|0
1641957310000|2022-01-12 03:15:10|466.42|464.42|466.55|464.55|466.55|464.55|466.42|464.42|0
1641957330000|2022-01-12 03:15:30|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957370000|2022-01-12 03:16:10|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957390000|2022-01-12 03:16:30|467.3|465.3|467.05|465.05|467.3|465.3|467.05|465.05|0
1641957400000|2022-01-12 03:16:40|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957430000|2022-01-12 03:17:10|467.05|465.05|466.92|464.92|467.05|465.05|466.92|464.92|0
1641957440000|2022-01-12 03:17:20|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957480000|2022-01-12 03:18:00|466.8|464.8|467.05|465.05|467.05|465.05|466.8|464.8|0
1641957520000|2022-01-12 03:18:40|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957530000|2022-01-12 03:18:50|467.05|465.05|467.05|465.05|467.05|465.05|466.8|464.8|0
1641957540000|2022-01-12 03:19:00|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957550000|2022-01-12 03:19:10|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957570000|2022-01-12 03:19:30|466.92|464.92|466.92|464.92|467.05|465.05|466.92|464.92|0
1641957580000|2022-01-12 03:19:40|466.8|464.8|466.8|464.8|466.92|464.92|466.8|464.8|0
1641957590000|2022-01-12 03:19:50|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957600000|2022-01-12 03:20:00|467.29|465.29|467.17|465.17|467.29|465.29|467.05|465.05|0
1641957610000|2022-01-12 03:20:10|467.05|465.05|467.29|465.29|467.29|465.29|467.05|465.05|0
1641957620000|2022-01-12 03:20:20|467.05|465.05|467.54|465.54|467.54|465.54|467.05|465.05|0
1641957630000|2022-01-12 03:20:30|467.29|465.29|467.05|465.05|467.29|465.29|467.05|465.05|0
1641957650000|2022-01-12 03:20:50|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957670000|2022-01-12 03:21:10|466.55|464.55|466.8|464.8|466.8|464.8|466.55|464.55|0
1641957690000|2022-01-12 03:21:30|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1641957700000|2022-01-12 03:21:40|466.55|464.55|466.92|464.92|466.92|464.92|466.55|464.55|0
1641957710000|2022-01-12 03:21:50|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957730000|2022-01-12 03:22:10|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1641957750000|2022-01-12 03:22:30|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641957760000|2022-01-12 03:22:40|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957770000|2022-01-12 03:22:50|466.92|464.92|466.8|464.8|467.05|465.05|466.8|464.8|0
1641957780000|2022-01-12 03:23:00|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1641957790000|2022-01-12 03:23:10|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957800000|2022-01-12 03:23:20|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1641957810000|2022-01-12 03:23:30|466.55|464.55|466.8|464.8|466.8|464.8|466.55|464.55|0
1641957820000|2022-01-12 03:23:40|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1641957830000|2022-01-12 03:23:50|466.8|464.8|466.67|464.67|466.8|464.8|466.55|464.55|0
1641957840000|2022-01-12 03:24:00|466.55|464.55|466.8|464.8|466.8|464.8|466.55|464.55|0
1641957860000|2022-01-12 03:24:20|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1641957870000|2022-01-12 03:24:30|466.55|464.55|466.67|464.67|466.67|464.67|466.55|464.55|0
1641957880000|2022-01-12 03:24:40|466.8|464.8|466.8|464.8|466.8|464.8|466.8|464.8|0
1641957890000|2022-01-12 03:24:50|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1641957900000|2022-01-12 03:25:00|466.8|464.8|467.05|465.05|467.05|465.05|466.8|464.8|0
1641957910000|2022-01-12 03:25:10|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1641957920000|2022-01-12 03:25:20|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1641957930000|2022-01-12 03:25:30|467.29|465.29|467.17|465.17|467.29|465.29|467.17|465.17|0
1641957940000|2022-01-12 03:25:40|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1641957970000|2022-01-12 03:26:10|467.54|465.54|467.54|465.54|467.54|465.54|467.54|465.54|0
1641957980000|2022-01-12 03:26:20|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1641957990000|2022-01-12 03:26:30|467.41|465.41|467.29|465.29|467.41|465.41|467.29|465.29|0
1641958000000|2022-01-12 03:26:40|467.41|465.41|467.29|465.29|467.41|465.41|467.29|465.29|0
1641958010000|2022-01-12 03:26:50|467.41|465.41|467.54|465.54|467.54|465.54|467.41|465.41|0
1641958020000|2022-01-12 03:27:00|467.79|465.79|467.79|465.79|467.79|465.79|467.54|465.54|0
1641958030000|2022-01-12 03:27:10|467.54|465.54|467.79|465.79|467.79|465.79|467.54|465.54|0
1641958040000|2022-01-12 03:27:20|467.66|465.66|467.54|465.54|467.66|465.66|467.54|465.54|0
1641958060000|2022-01-12 03:27:40|467.29|465.29|467.54|465.54|467.54|465.54|467.29|465.29|0
1641958070000|2022-01-12 03:27:50|467.29|465.29|467.29|465.29|467.41|465.41|467.29|465.29|0
1641958080000|2022-01-12 03:28:00|467.41|465.41|467.41|465.41|467.41|465.41|467.41|465.41|0
1641958090000|2022-01-12 03:28:10|467.29|465.29|467.41|465.41|467.54|465.54|467.29|465.29|0
1641958100000|2022-01-12 03:28:20|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1641958110000|2022-01-12 03:28:30|467.41|465.41|467.41|465.41|467.41|465.41|467.41|465.41|0
1641958120000|2022-01-12 03:28:40|467.29|465.29|467.29|465.29|467.29|465.29|467.29|465.29|0
1641958140000|2022-01-12 03:29:00|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|0
1641958180000|2022-01-12 03:29:40|466.8|464.8|467.05|465.05|467.05|465.05|466.8|464.8|0
1641958200000|2022-01-12 03:30:00|467.41|465.41|467.54|465.54|467.54|465.54|467.41|465.41|0
1641958210000|2022-01-12 03:30:10|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641958220000|2022-01-12 03:30:20|467.66|465.66|467.66|465.66|467.66|465.66|467.66|465.66|0
1641958230000|2022-01-12 03:30:30|467.54|465.54|467.79|465.79|467.79|465.79|467.54|465.54|0
1641958240000|2022-01-12 03:30:40|467.54|465.54|467.79|465.79|467.79|465.79|467.54|465.54|0
1641958250000|2022-01-12 03:30:50|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1641958260000|2022-01-12 03:31:00|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641958290000|2022-01-12 03:31:30|468.53|466.53|468.53|466.53|468.53|466.53|468.53|466.53|0
1641958310000|2022-01-12 03:31:50|468.78|466.78|468.78|466.78|468.78|466.78|468.78|466.78|0
1641958320000|2022-01-12 03:32:00|468.65|466.65|468.65|466.65|468.65|466.65|468.65|466.65|0
1641958330000|2022-01-12 03:32:10|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641958340000|2022-01-12 03:32:20|468.04|466.04|467.79|465.79|468.04|466.04|467.79|465.79|0
1641958370000|2022-01-12 03:32:50|467.91|465.91|467.79|465.79|467.91|465.91|467.79|465.79|0
1641958380000|2022-01-12 03:33:00|468.04|466.04|467.79|465.79|468.04|466.04|467.79|465.79|0
1641958390000|2022-01-12 03:33:10|467.91|465.91|467.91|465.91|467.91|465.91|467.91|465.91|0
1641958400000|2022-01-12 03:33:20|468.04|466.04|468.04|466.04|468.15|466.15|468.04|466.04|0
1641958420000|2022-01-12 03:33:40|468.15|466.15|468.04|466.04|468.15|466.15|468.04|466.04|0
1641958430000|2022-01-12 03:33:50|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641958440000|2022-01-12 03:34:00|468.04|466.04|468.04|466.04|468.04|466.04|467.79|465.79|0
1641958450000|2022-01-12 03:34:10|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641958460000|2022-01-12 03:34:20|467.91|465.91|468.04|466.04|468.04|466.04|467.79|465.79|0
1641958470000|2022-01-12 03:34:30|467.91|465.91|467.91|465.91|468.04|466.04|467.91|465.91|0
1641958480000|2022-01-12 03:34:40|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|0
1641958500000|2022-01-12 03:35:00|468.15|466.15|468.04|466.04|468.15|466.15|468.04|466.04|0
1641958510000|2022-01-12 03:35:10|468.28|466.28|468.04|466.04|468.28|466.28|468.04|466.04|0
1641958540000|2022-01-12 03:35:40|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641958550000|2022-01-12 03:35:50|468.28|466.28|468.03|466.03|468.28|466.28|468.03|466.03|0
1641958560000|2022-01-12 03:36:00|468.15|466.15|468.03|466.03|468.15|466.15|468.03|466.03|0
1641958580000|2022-01-12 03:36:20|468.28|466.28|468.28|466.28|468.28|466.28|468.03|466.03|0
1641958600000|2022-01-12 03:36:40|468.15|466.15|468.15|466.15|468.15|466.15|468.15|466.15|0
1641958610000|2022-01-12 03:36:50|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641958620000|2022-01-12 03:37:00|467.79|465.79|467.91|465.91|467.91|465.91|467.79|465.79|0
1641958630000|2022-01-12 03:37:10|467.79|465.79|468.03|466.03|468.03|466.03|467.79|465.79|0
1641958660000|2022-01-12 03:37:40|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641958670000|2022-01-12 03:37:50|468.53|466.53|468.53|466.53|468.53|466.53|468.53|466.53|0
1641958690000|2022-01-12 03:38:10|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641958700000|2022-01-12 03:38:20|468.4|466.4|468.53|466.53|468.53|466.53|468.4|466.4|0
1641958710000|2022-01-12 03:38:30|468.78|466.78|468.78|466.78|468.78|466.78|468.78|466.78|0
1641958720000|2022-01-12 03:38:40|469.03|467.03|469.03|467.03|469.03|467.03|469.03|467.03|0
1641958760000|2022-01-12 03:39:20|468.78|466.78|468.53|466.53|468.78|466.78|468.53|466.53|0
1641958790000|2022-01-12 03:39:50|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641958800000|2022-01-12 03:40:00|468.53|466.53|468.28|466.28|468.53|466.53|468.28|466.28|0
1641958810000|2022-01-12 03:40:10|468.53|466.53|468.28|466.28|468.53|466.53|468.03|466.03|0
1641958820000|2022-01-12 03:40:20|468.4|466.4|468.28|466.28|468.4|466.4|468.28|466.28|0
1641958850000|2022-01-12 03:40:50|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641958890000|2022-01-12 03:41:30|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641958900000|2022-01-12 03:41:40|468.15|466.15|468.03|466.03|468.15|466.15|468.03|466.03|0
1641958910000|2022-01-12 03:41:50|468.15|466.15|468.03|466.03|468.15|466.15|468.03|466.03|0
1641958930000|2022-01-12 03:42:10|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641958940000|2022-01-12 03:42:20|467.9|465.9|467.79|465.79|467.9|465.9|467.79|465.79|0
1641958950000|2022-01-12 03:42:30|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641958960000|2022-01-12 03:42:40|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641958980000|2022-01-12 03:43:00|467.9|465.9|468.03|466.03|468.03|466.03|467.9|465.9|0
1641958990000|2022-01-12 03:43:10|467.9|465.9|467.9|465.9|467.9|465.9|467.9|465.9|0
1641959000000|2022-01-12 03:43:20|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641959020000|2022-01-12 03:43:40|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641959030000|2022-01-12 03:43:50|467.79|465.79|468.03|466.03|468.03|466.03|467.79|465.79|0
1641959060000|2022-01-12 03:44:20|467.79|465.79|467.79|465.79|468.03|466.03|467.79|465.79|0
1641959100000|2022-01-12 03:45:00|467.9|465.9|467.79|465.79|467.9|465.9|467.79|465.79|0
1641959110000|2022-01-12 03:45:10|467.66|465.66|467.54|465.54|467.66|465.66|467.54|465.54|0
1641959120000|2022-01-12 03:45:20|467.79|465.79|467.9|465.9|467.9|465.9|467.79|465.79|0
1641959130000|2022-01-12 03:45:30|467.66|465.66|467.66|465.66|467.79|465.79|467.66|465.66|0
1641959140000|2022-01-12 03:45:40|467.54|465.54|467.54|465.54|467.54|465.54|467.54|465.54|0
1641959160000|2022-01-12 03:46:00|467.29|465.29|467.29|465.29|467.41|465.41|467.29|465.29|0
1641959180000|2022-01-12 03:46:20|467.54|465.54|467.54|465.54|467.54|465.54|467.29|465.29|0
1641959230000|2022-01-12 03:47:10|467.79|465.79|467.79|465.79|467.79|465.79|467.79|465.79|0
1641959270000|2022-01-12 03:47:50|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641959280000|2022-01-12 03:48:00|467.9|465.9|468.03|466.03|468.03|466.03|467.9|465.9|0
1641959290000|2022-01-12 03:48:10|467.78|465.78|467.78|465.78|467.9|465.9|467.78|465.78|0
1641959300000|2022-01-12 03:48:20|467.9|465.9|467.78|465.78|467.9|465.9|467.78|465.78|0
1641959310000|2022-01-12 03:48:30|467.9|465.9|467.9|465.9|467.9|465.9|467.9|465.9|0
1641959320000|2022-01-12 03:48:40|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641959330000|2022-01-12 03:48:50|467.66|465.66|467.66|465.66|467.66|465.66|467.66|465.66|0
1641959340000|2022-01-12 03:49:00|467.54|465.54|467.54|465.54|467.54|465.54|467.54|465.54|0
1641959350000|2022-01-12 03:49:10|467.66|465.66|467.78|465.78|467.78|465.78|467.66|465.66|0
1641959360000|2022-01-12 03:49:20|467.66|465.66|467.66|465.66|467.66|465.66|467.66|465.66|0
1641959370000|2022-01-12 03:49:30|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641959380000|2022-01-12 03:49:40|467.66|465.66|467.66|465.66|467.66|465.66|467.66|465.66|0
1641959390000|2022-01-12 03:49:50|467.54|465.54|467.54|465.54|467.54|465.54|467.54|465.54|0
1641959400000|2022-01-12 03:50:00|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641959420000|2022-01-12 03:50:20|467.9|465.9|467.78|465.78|468.03|466.03|467.78|465.78|0
1641959430000|2022-01-12 03:50:30|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641959440000|2022-01-12 03:50:40|467.9|465.9|467.9|465.9|467.9|465.9|467.9|465.9|0
1641959450000|2022-01-12 03:50:50|468.03|466.03|467.9|465.9|468.03|466.03|467.9|465.9|0
1641959460000|2022-01-12 03:51:00|468.03|466.03|468.03|466.03|468.03|466.03|467.9|465.9|0
1641959470000|2022-01-12 03:51:10|467.9|465.9|468.03|466.03|468.03|466.03|467.9|465.9|0
1641959490000|2022-01-12 03:51:30|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641959510000|2022-01-12 03:51:50|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641959520000|2022-01-12 03:52:00|468.15|466.15|468.15|466.15|468.15|466.15|468.15|466.15|0
1641959530000|2022-01-12 03:52:10|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641959540000|2022-01-12 03:52:20|467.9|465.9|467.9|465.9|467.9|465.9|467.9|465.9|0
1641959550000|2022-01-12 03:52:30|467.78|465.78|467.78|465.78|467.9|465.9|467.78|465.78|0
1641959570000|2022-01-12 03:52:50|467.9|465.9|467.9|465.9|467.9|465.9|467.9|465.9|0
1641959580000|2022-01-12 03:53:00|467.78|465.78|468.03|466.03|468.03|466.03|467.78|465.78|0
1641959680000|2022-01-12 03:54:40|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641959690000|2022-01-12 03:54:50|468.4|466.4|468.53|466.53|468.53|466.53|468.4|466.4|0
1641959700000|2022-01-12 03:55:00|468.77|466.77|468.53|466.53|468.77|466.77|468.53|466.53|0
1641959710000|2022-01-12 03:55:10|468.4|466.4|468.53|466.53|468.53|466.53|468.4|466.4|0
1641959730000|2022-01-12 03:55:30|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641959750000|2022-01-12 03:55:50|468.4|466.4|468.53|466.53|468.53|466.53|468.4|466.4|0
1641959760000|2022-01-12 03:56:00|468.4|466.4|468.28|466.28|468.53|466.53|468.28|466.28|0
1641959770000|2022-01-12 03:56:10|468.4|466.4|468.4|466.4|468.4|466.4|468.4|466.4|0
1641959780000|2022-01-12 03:56:20|468.28|466.28|468.28|466.28|468.28|466.28|468.28|466.28|0
1641959870000|2022-01-12 03:57:50|468.53|466.53|468.53|466.53|468.53|466.53|468.53|466.53|0
1641959970000|2022-01-12 03:59:30|468.77|466.77|468.77|466.77|468.77|466.77|468.77|466.77|0
1641960000000|2022-01-12 04:00:00|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1641960030000|2022-01-12 04:00:30|469.27|467.27|469.02|467.02|469.27|467.27|469.02|467.02|0
1641960040000|2022-01-12 04:00:40|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960050000|2022-01-12 04:00:50|469.02|467.02|469.27|467.27|469.27|467.27|469.02|467.02|0
1641960060000|2022-01-12 04:01:00|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1641960070000|2022-01-12 04:01:10|468.89|466.89|468.89|466.89|468.89|466.89|468.89|466.89|0
1641960080000|2022-01-12 04:01:20|468.77|466.77|468.77|466.77|468.77|466.77|468.77|466.77|0
1641960090000|2022-01-12 04:01:30|468.64|466.64|468.77|466.77|468.77|466.77|468.64|466.64|0
1641960110000|2022-01-12 04:01:50|468.53|466.53|468.77|466.77|468.77|466.77|468.53|466.53|0
1641960150000|2022-01-12 04:02:30|468.53|466.53|468.64|466.64|468.77|466.77|468.53|466.53|0
1641960160000|2022-01-12 04:02:40|468.77|466.77|468.77|466.77|468.77|466.77|468.77|466.77|0
1641960180000|2022-01-12 04:03:00|468.53|466.53|469.02|467.02|469.02|467.02|468.53|466.53|0
1641960190000|2022-01-12 04:03:10|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960230000|2022-01-12 04:03:50|469.14|467.14|469.27|467.27|469.27|467.27|469.14|467.14|0
1641960240000|2022-01-12 04:04:00|469.02|467.02|469.27|467.27|469.27|467.27|469.02|467.02|0
1641960270000|2022-01-12 04:04:30|469.52|467.52|469.52|467.52|469.52|467.52|469.52|467.52|0
1641960290000|2022-01-12 04:04:50|469.39|467.39|469.39|467.39|469.52|467.52|469.27|467.27|0
1641960300000|2022-01-12 04:05:00|469.52|467.52|469.52|467.52|469.52|467.52|469.52|467.52|0
1641960340000|2022-01-12 04:05:40|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960390000|2022-01-12 04:06:30|469.02|467.02|469.27|467.27|469.27|467.27|469.02|467.02|0
1641960400000|2022-01-12 04:06:40|469.14|467.14|469.14|467.14|469.14|467.14|469.14|467.14|0
1641960410000|2022-01-12 04:06:50|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960420000|2022-01-12 04:07:00|469.39|467.39|469.27|467.27|469.39|467.39|469.27|467.27|0
1641960470000|2022-01-12 04:07:50|469.52|467.52|469.52|467.52|469.52|467.52|469.52|467.52|0
1641960490000|2022-01-12 04:08:10|469.39|467.39|469.39|467.39|469.39|467.39|469.39|467.39|0
1641960500000|2022-01-12 04:08:20|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960550000|2022-01-12 04:09:10|469.52|467.52|469.52|467.52|469.52|467.52|469.52|467.52|0
1641960600000|2022-01-12 04:10:00|469.51|467.51|469.51|467.51|469.51|467.51|469.27|467.27|0
1641960610000|2022-01-12 04:10:10|469.27|467.27|469.51|467.51|469.51|467.51|469.27|467.27|0
1641960620000|2022-01-12 04:10:20|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960630000|2022-01-12 04:10:30|469.14|467.14|469.27|467.27|469.27|467.27|469.14|467.14|0
1641960640000|2022-01-12 04:10:40|469.14|467.14|469.27|467.27|469.27|467.27|469.14|467.14|0
1641960650000|2022-01-12 04:10:50|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1641960660000|2022-01-12 04:11:00|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960680000|2022-01-12 04:11:20|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1641960790000|2022-01-12 04:13:10|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1641960810000|2022-01-12 04:13:30|469.14|467.14|469.27|467.27|469.27|467.27|469.14|467.14|0
1641960830000|2022-01-12 04:13:50|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1641960890000|2022-01-12 04:14:50|469.14|467.14|469.27|467.27|469.27|467.27|469.14|467.14|0
1641960940000|2022-01-12 04:15:40|469.02|467.02|469.02|467.02|469.02|467.02|469.02|467.02|0
1641960970000|2022-01-12 04:16:10|468.77|466.77|469.02|467.02|469.02|467.02|468.77|466.77|0
1641960980000|2022-01-12 04:16:20|468.89|466.89|469.02|467.02|469.02|467.02|468.89|466.89|0
1641960990000|2022-01-12 04:16:30|468.89|466.89|468.89|466.89|468.89|466.89|468.89|466.89|0
1641961000000|2022-01-12 04:16:40|468.77|466.77|468.77|466.77|468.77|466.77|468.77|466.77|0
1641961010000|2022-01-12 04:16:50|468.52|466.52|468.77|466.77|468.77|466.77|468.52|466.52|0
1641961020000|2022-01-12 04:17:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641961030000|2022-01-12 04:17:10|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1641961040000|2022-01-12 04:17:20|468.77|466.77|468.77|466.77|468.77|466.77|468.64|466.64|0
1641961130000|2022-01-12 04:18:50|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641961160000|2022-01-12 04:19:20|468.64|466.64|468.52|466.52|468.64|466.64|468.52|466.52|0
1641961170000|2022-01-12 04:19:30|468.64|466.64|468.77|466.77|468.77|466.77|468.64|466.64|0
1641961200000|2022-01-12 04:20:00|468.64|466.64|468.52|466.52|468.64|466.64|468.52|466.52|0
1641961210000|2022-01-12 04:20:10|468.77|466.77|468.77|466.77|468.77|466.77|468.77|466.77|0
1641961310000|2022-01-12 04:21:50|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1641961320000|2022-01-12 04:22:00|468.52|466.52|468.77|466.77|468.77|466.77|468.52|466.52|0
1641961330000|2022-01-12 04:22:10|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641961340000|2022-01-12 04:22:20|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641961350000|2022-01-12 04:22:30|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641961360000|2022-01-12 04:22:40|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641961390000|2022-01-12 04:23:10|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641961400000|2022-01-12 04:23:20|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1641961410000|2022-01-12 04:23:30|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641961690000|2022-01-12 04:28:10|468.03|466.03|468.03|466.03|468.03|466.03|468.03|466.03|0
1641961700000|2022-01-12 04:28:20|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641961730000|2022-01-12 04:28:50|467.53|465.53|467.53|465.53|467.53|465.53|467.53|465.53|0
1641961740000|2022-01-12 04:29:00|467.78|465.78|467.78|465.78|467.78|465.78|467.65|465.65|0
1641961750000|2022-01-12 04:29:10|467.65|465.65|467.78|465.78|467.78|465.78|467.65|465.65|0
1641961780000|2022-01-12 04:29:40|468.02|466.02|467.9|465.9|468.02|466.02|467.9|465.9|0
1641961790000|2022-01-12 04:29:50|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1641961840000|2022-01-12 04:30:40|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641961860000|2022-01-12 04:31:00|467.9|465.9|468.02|466.02|468.02|466.02|467.9|465.9|0
1641961930000|2022-01-12 04:32:10|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641961960000|2022-01-12 04:32:40|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1641961970000|2022-01-12 04:32:50|468.14|466.14|468.02|466.02|468.14|466.14|468.02|466.02|0
1641961980000|2022-01-12 04:33:00|468.14|466.14|468.14|466.14|468.14|466.14|468.14|466.14|0
1641961990000|2022-01-12 04:33:10|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1641962000000|2022-01-12 04:33:20|467.9|465.9|467.9|465.9|467.9|465.9|467.78|465.78|0
1641962010000|2022-01-12 04:33:30|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1641962090000|2022-01-12 04:34:50|467.78|465.78|467.78|465.78|468.02|466.02|467.78|465.78|0
1641962110000|2022-01-12 04:35:10|468.02|466.02|468.02|466.02|468.02|466.02|467.78|465.78|0
1641962120000|2022-01-12 04:35:20|467.78|465.78|467.89|465.89|468.02|466.02|467.78|465.78|0
1641962130000|2022-01-12 04:35:30|468.02|466.02|468.02|466.02|468.02|466.02|467.78|465.78|0
1641962170000|2022-01-12 04:36:10|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641962200000|2022-01-12 04:36:40|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1641962210000|2022-01-12 04:36:50|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641962220000|2022-01-12 04:37:00|467.53|465.53|467.53|465.53|467.53|465.53|467.53|465.53|0
1641962230000|2022-01-12 04:37:10|467.65|465.65|467.78|465.78|467.78|465.78|467.65|465.65|0
1641962250000|2022-01-12 04:37:30|467.53|465.53|467.53|465.53|467.53|465.53|467.53|465.53|0
1641962260000|2022-01-12 04:37:40|467.65|465.65|467.65|465.65|467.65|465.65|467.65|465.65|0
1641962270000|2022-01-12 04:37:50|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641962280000|2022-01-12 04:38:00|467.65|465.65|467.65|465.65|467.65|465.65|467.65|465.65|0
1641962290000|2022-01-12 04:38:10|467.53|465.53|467.53|465.53|467.53|465.53|467.53|465.53|0
1641962390000|2022-01-12 04:39:50|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1641962430000|2022-01-12 04:40:30|467.77|465.77|467.77|465.77|467.77|465.77|467.77|465.77|0
1641962470000|2022-01-12 04:41:10|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1641962480000|2022-01-12 04:41:20|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641962500000|2022-01-12 04:41:40|468.39|466.39|468.52|466.52|468.52|466.52|468.39|466.39|0
1641962550000|2022-01-12 04:42:30|468.77|466.77|468.52|466.52|468.77|466.77|468.52|466.52|0
1641962560000|2022-01-12 04:42:40|468.64|466.64|468.77|466.77|468.77|466.77|468.64|466.64|0
1641962570000|2022-01-12 04:42:50|468.52|466.52|468.77|466.77|468.77|466.77|468.52|466.52|0
1641962580000|2022-01-12 04:43:00|469.01|467.01|468.77|466.77|469.01|467.01|468.77|466.77|0
1641962740000|2022-01-12 04:45:40|469.01|467.01|469.01|467.01|469.01|467.01|468.88|466.88|0
1641962760000|2022-01-12 04:46:00|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641962770000|2022-01-12 04:46:10|468.88|466.88|468.76|466.76|468.88|466.88|468.76|466.76|0
1641962830000|2022-01-12 04:47:10|468.64|466.64|468.76|466.76|468.76|466.76|468.64|466.64|0
1641962850000|2022-01-12 04:47:30|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641962860000|2022-01-12 04:47:40|468.64|466.64|468.76|466.76|468.76|466.76|468.52|466.52|0
1641962880000|2022-01-12 04:48:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641962890000|2022-01-12 04:48:10|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1641962900000|2022-01-12 04:48:20|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641962910000|2022-01-12 04:48:30|468.64|466.64|468.64|466.64|468.64|466.64|468.64|466.64|0
1641962920000|2022-01-12 04:48:40|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641962930000|2022-01-12 04:48:50|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641962940000|2022-01-12 04:49:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641962950000|2022-01-12 04:49:10|468.64|466.64|468.52|466.52|468.64|466.64|468.52|466.52|0
1641962960000|2022-01-12 04:49:20|468.76|466.76|468.52|466.52|468.76|466.76|468.52|466.52|0
1641962970000|2022-01-12 04:49:30|468.76|466.76|468.52|466.52|468.76|466.76|468.52|466.52|0
1641963030000|2022-01-12 04:50:30|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641963060000|2022-01-12 04:51:00|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641963070000|2022-01-12 04:51:10|468.27|466.27|468.52|466.52|468.52|466.52|468.27|466.27|0
1641963140000|2022-01-12 04:52:20|468.76|466.76|469.01|467.01|469.01|467.01|468.76|466.76|0
1641963150000|2022-01-12 04:52:30|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641963220000|2022-01-12 04:53:40|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641963250000|2022-01-12 04:54:10|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641963270000|2022-01-12 04:54:30|468.52|466.52|468.27|466.27|468.52|466.52|468.27|466.27|0
1641963280000|2022-01-12 04:54:40|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641963290000|2022-01-12 04:54:50|468.39|466.39|468.27|466.27|468.39|466.39|468.27|466.27|0
1641963300000|2022-01-12 04:55:00|468.39|466.39|468.27|466.27|468.39|466.39|468.27|466.27|0
1641963320000|2022-01-12 04:55:20|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641963340000|2022-01-12 04:55:40|468.39|466.39|468.39|466.39|468.39|466.39|468.39|466.39|0
1641963360000|2022-01-12 04:56:00|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641963380000|2022-01-12 04:56:20|468.52|466.52|468.52|466.52|468.52|466.52|468.52|466.52|0
1641963390000|2022-01-12 04:56:30|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641963420000|2022-01-12 04:57:00|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1641963500000|2022-01-12 04:58:20|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641963540000|2022-01-12 04:59:00|468.14|466.14|468.02|466.02|468.14|466.14|468.02|466.02|0
1641963550000|2022-01-12 04:59:10|468.27|466.27|468.02|466.02|468.27|466.27|468.02|466.02|0
1641963560000|2022-01-12 04:59:20|468.27|466.27|468.27|466.27|468.27|466.27|468.27|466.27|0
1641963580000|2022-01-12 04:59:40|468.51|466.51|468.51|466.51|468.51|466.51|468.51|466.51|0
1641963590000|2022-01-12 04:59:50|468.76|466.76|468.51|466.51|468.76|466.76|468.51|466.51|0
1641963600000|2022-01-12 05:00:00|468.76|466.76|468.63|466.63|468.76|466.76|468.63|466.63|0
1641963610000|2022-01-12 05:00:10|468.51|466.51|468.51|466.51|468.51|466.51|468.51|466.51|0
1641963620000|2022-01-12 05:00:20|468.39|466.39|468.51|466.51|468.51|466.51|468.39|466.39|0
1641963690000|2022-01-12 05:01:30|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641963700000|2022-01-12 05:01:40|469.01|467.01|468.88|466.88|469.01|467.01|468.88|466.88|0
1641963710000|2022-01-12 05:01:50|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641963720000|2022-01-12 05:02:00|468.88|466.88|468.76|466.76|468.88|466.88|468.76|466.76|0
1641963760000|2022-01-12 05:02:40|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641963780000|2022-01-12 05:03:00|469.26|467.26|469.26|467.26|469.26|467.26|469.26|467.26|0
1641963790000|2022-01-12 05:03:10|469.01|467.01|469.26|467.26|469.26|467.26|469.01|467.01|0
1641963800000|2022-01-12 05:03:20|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641963810000|2022-01-12 05:03:30|468.76|466.76|469.01|467.01|469.01|467.01|468.76|466.76|0
1641963820000|2022-01-12 05:03:40|468.76|466.76|469.01|467.01|469.01|467.01|468.76|466.76|0
1641963830000|2022-01-12 05:03:50|468.88|466.88|469.01|467.01|469.01|467.01|468.88|466.88|0
1641963850000|2022-01-12 05:04:10|468.88|466.88|469.01|467.01|469.01|467.01|468.88|466.88|0
1641963900000|2022-01-12 05:05:00|469.26|467.26|469.26|467.26|469.26|467.26|469.26|467.26|0
1641963920000|2022-01-12 05:05:20|469.01|467.01|469.26|467.26|469.26|467.26|469.01|467.01|0
1641963970000|2022-01-12 05:06:10|469.13|467.13|469.01|467.01|469.26|467.26|469.01|467.01|0
1641963980000|2022-01-12 05:06:20|469.13|467.13|469.01|467.01|469.13|467.13|469.01|467.01|0
1641963990000|2022-01-12 05:06:30|469.13|467.13|469.13|467.13|469.13|467.13|469.13|467.13|0
1641964000000|2022-01-12 05:06:40|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641964010000|2022-01-12 05:06:50|468.76|466.76|469.01|467.01|469.01|467.01|468.76|466.76|0
1641964020000|2022-01-12 05:07:00|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641964060000|2022-01-12 05:07:40|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641964070000|2022-01-12 05:07:50|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641964120000|2022-01-12 05:08:40|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641964150000|2022-01-12 05:09:10|469.26|467.26|469.13|467.13|469.26|467.26|469.13|467.13|0
1641964160000|2022-01-12 05:09:20|469.26|467.26|469.26|467.26|469.26|467.26|469.26|467.26|0
1641964180000|2022-01-12 05:09:40|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964190000|2022-01-12 05:09:50|469.26|467.26|469.26|467.26|469.26|467.26|469.26|467.26|0
1641964220000|2022-01-12 05:10:20|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964230000|2022-01-12 05:10:30|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1641964280000|2022-01-12 05:11:20|469.62|467.62|469.75|467.75|469.75|467.75|469.62|467.62|0
1641964290000|2022-01-12 05:11:30|469.62|467.62|469.62|467.62|469.62|467.62|469.62|467.62|0
1641964300000|2022-01-12 05:11:40|469.5|467.5|469.75|467.75|469.75|467.75|469.5|467.5|0
1641964330000|2022-01-12 05:12:10|470.74|468.74|470.74|468.74|470.74|468.74|470.74|468.74|0
1641964360000|2022-01-12 05:12:40|470.61|468.61|470.49|468.49|470.61|468.61|470.49|468.49|0
1641964380000|2022-01-12 05:13:00|470.25|468.25|470.25|468.25|470.25|468.25|470.25|468.25|0
1641964390000|2022-01-12 05:13:10|470.49|468.49|470.25|468.25|470.49|468.49|470.25|468.25|0
1641964400000|2022-01-12 05:13:20|470|468|470|468|470|468|470|468|0
1641964420000|2022-01-12 05:13:40|469.75|467.75|469.75|467.75|469.75|467.75|469.62|467.62|0
1641964430000|2022-01-12 05:13:50|469.5|467.5|469.75|467.75|469.75|467.75|469.5|467.5|0
1641964450000|2022-01-12 05:14:10|469.87|467.87|469.75|467.75|469.87|467.87|469.75|467.75|0
1641964470000|2022-01-12 05:14:30|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964480000|2022-01-12 05:14:40|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1641964520000|2022-01-12 05:15:20|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964540000|2022-01-12 05:15:40|469.62|467.62|469.62|467.62|469.62|467.62|469.62|467.62|0
1641964550000|2022-01-12 05:15:50|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1641964590000|2022-01-12 05:16:30|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964610000|2022-01-12 05:16:50|469.62|467.62|469.5|467.5|469.62|467.62|469.5|467.5|0
1641964620000|2022-01-12 05:17:00|469.75|467.75|469.5|467.5|469.75|467.75|469.5|467.5|0
1641964630000|2022-01-12 05:17:10|469.62|467.62|469.62|467.62|469.62|467.62|469.62|467.62|0
1641964640000|2022-01-12 05:17:20|469.5|467.5|469.25|467.25|469.5|467.5|469.25|467.25|0
1641964650000|2022-01-12 05:17:30|469.37|467.37|469.25|467.25|469.5|467.5|469.25|467.25|0
1641964680000|2022-01-12 05:18:00|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964690000|2022-01-12 05:18:10|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1641964700000|2022-01-12 05:18:20|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964710000|2022-01-12 05:18:30|469.62|467.62|469.5|467.5|469.62|467.62|469.5|467.5|0
1641964730000|2022-01-12 05:18:50|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1641964740000|2022-01-12 05:19:00|469.5|467.5|469.25|467.25|469.5|467.5|469.25|467.25|0
1641964750000|2022-01-12 05:19:10|469.5|467.5|469.25|467.25|469.5|467.5|469.25|467.25|0
1641964760000|2022-01-12 05:19:20|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641964770000|2022-01-12 05:19:30|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641964780000|2022-01-12 05:19:40|468.88|466.88|469.01|467.01|469.01|467.01|468.76|466.76|0
1641964790000|2022-01-12 05:19:50|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1641964800000|2022-01-12 05:20:00|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641964840000|2022-01-12 05:20:40|469.25|467.25|469.13|467.13|469.25|467.25|469.01|467.01|0
1641964850000|2022-01-12 05:20:50|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1641964900000|2022-01-12 05:21:40|469.01|467.01|469.25|467.25|469.25|467.25|469.01|467.01|0
1641964910000|2022-01-12 05:21:50|469.13|467.13|469.01|467.01|469.13|467.13|469.01|467.01|0
1641964920000|2022-01-12 05:22:00|469.13|467.13|469.25|467.25|469.25|467.25|469.13|467.13|0
1641964970000|2022-01-12 05:22:50|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641964980000|2022-01-12 05:23:00|469.62|467.62|469.62|467.62|469.75|467.75|469.5|467.5|0
1641964990000|2022-01-12 05:23:10|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641965040000|2022-01-12 05:24:00|469.37|467.37|469.5|467.5|469.5|467.5|469.37|467.37|0
1641965060000|2022-01-12 05:24:20|469.25|467.25|469.5|467.5|469.5|467.5|469.25|467.25|0
1641965070000|2022-01-12 05:24:30|469.37|467.37|469.37|467.37|469.37|467.37|469.37|467.37|0
1641965090000|2022-01-12 05:24:50|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641965120000|2022-01-12 05:25:20|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1641965130000|2022-01-12 05:25:30|469.62|467.62|469.62|467.62|469.62|467.62|469.62|467.62|0
1641965140000|2022-01-12 05:25:40|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641965180000|2022-01-12 05:26:20|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1641965210000|2022-01-12 05:26:50|469.01|467.01|469.01|467.01|469.01|467.01|469.01|467.01|0
1641965260000|2022-01-12 05:27:40|469|467|469|467|469|467|469|467|0
1641965270000|2022-01-12 05:27:50|468.76|466.76|469|467|469|467|468.76|466.76|0
1641965300000|2022-01-12 05:28:20|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1641965320000|2022-01-12 05:28:40|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641965350000|2022-01-12 05:29:10|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1641965410000|2022-01-12 05:30:10|470|468|470|468|470|468|469.75|467.75|0
1641965420000|2022-01-12 05:30:20|469.75|467.75|469.75|467.75|469.75|467.75|469.75|467.75|0
1641965440000|2022-01-12 05:30:40|469.5|467.5|469.25|467.25|469.5|467.5|469.25|467.25|0
1641965470000|2022-01-12 05:31:10|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641965480000|2022-01-12 05:31:20|469.37|467.37|469.25|467.25|469.37|467.37|469.25|467.25|0
1641965490000|2022-01-12 05:31:30|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641965500000|2022-01-12 05:31:40|469.25|467.25|469.5|467.5|469.5|467.5|469.25|467.25|0
1641965520000|2022-01-12 05:32:00|469.25|467.25|469.5|467.5|469.5|467.5|469.25|467.25|0
1641965570000|2022-01-12 05:32:50|469.25|467.25|469.25|467.25|469.25|467.25|469.25|467.25|0
1641965650000|2022-01-12 05:34:10|469.37|467.37|469.25|467.25|469.37|467.37|469.25|467.25|0
1641965700000|2022-01-12 05:35:00|469.5|467.5|469.75|467.75|469.99|467.99|469.5|467.5|0
1641965710000|2022-01-12 05:35:10|469.5|467.5|469.5|467.5|469.5|467.5|469.5|467.5|0
1641965720000|2022-01-12 05:35:20|469.75|467.75|469.75|467.75|469.75|467.75|469.5|467.5|0
1641965730000|2022-01-12 05:35:30|469.62|467.62|469.75|467.75|469.75|467.75|469.5|467.5|0
1641965740000|2022-01-12 05:35:40|469.5|467.5|469.75|467.75|469.75|467.75|469.5|467.5|0
1641965760000|2022-01-12 05:36:00|469.99|467.99|469.99|467.99|469.99|467.99|469.99|467.99|0
1641965780000|2022-01-12 05:36:20|470.24|468.24|470.24|468.24|470.24|468.24|470.24|468.24|0
1641965790000|2022-01-12 05:36:30|470.11|468.11|470.11|468.11|470.11|468.11|470.11|468.11|0
1641965800000|2022-01-12 05:36:40|470.24|468.24|470.24|468.24|470.24|468.24|470.24|468.24|0
1641965810000|2022-01-12 05:36:50|470.36|468.36|470.24|468.24|470.49|468.49|470.24|468.24|0
1641965820000|2022-01-12 05:37:00|470.49|468.49|470.74|468.74|470.74|468.74|470.49|468.49|0
1641965830000|2022-01-12 05:37:10|470.99|468.99|471.23|469.23|471.23|469.23|470.74|468.74|0
1641965840000|2022-01-12 05:37:20|470.99|468.99|471.23|469.23|471.23|469.23|470.99|468.99|0
1641965850000|2022-01-12 05:37:30|471.48|469.48|471.48|469.48|471.73|469.73|471.48|469.48|0
1641965870000|2022-01-12 05:37:50|471.6|469.6|471.73|469.73|471.73|469.73|471.6|469.6|0
1641965880000|2022-01-12 05:38:00|471.48|469.48|471.23|469.23|471.48|469.48|471.23|469.23|0
1641965890000|2022-01-12 05:38:10|471.1|469.1|471.23|469.23|471.23|469.23|471.1|469.1|0
1641965900000|2022-01-12 05:38:20|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1641965920000|2022-01-12 05:38:40|471.23|469.23|471.23|469.23|471.23|469.23|471.23|469.23|0
1641965940000|2022-01-12 05:39:00|471.1|469.1|471.1|469.1|471.1|469.1|471.1|469.1|0
1641965950000|2022-01-12 05:39:10|471.23|469.23|470.74|468.74|471.23|469.23|470.74|468.74|0
1641965960000|2022-01-12 05:39:20|470.86|468.86|470.74|468.74|470.86|468.86|470.74|468.74|0
1641965980000|2022-01-12 05:39:40|470.99|468.99|470.99|468.99|470.99|468.99|470.74|468.74|0
1641965990000|2022-01-12 05:39:50|471.1|469.1|471.1|469.1|471.1|469.1|471.1|469.1|0
1641966000000|2022-01-12 05:40:00|471.23|469.23|471.73|469.73|471.73|469.73|471.23|469.23|0
1641966010000|2022-01-12 05:40:10|471.48|469.48|471.73|469.73|471.73|469.73|471.48|469.48|0
1641966020000|2022-01-12 05:40:20|471.98|469.98|471.85|469.85|471.98|469.98|471.85|469.85|0
1641966030000|2022-01-12 05:40:30|471.98|469.98|471.98|469.98|471.98|469.98|471.98|469.98|0
1641966040000|2022-01-12 05:40:40|471.73|469.73|471.73|469.73|471.73|469.73|471.73|469.73|0
1641966060000|2022-01-12 05:41:00|471.85|469.85|471.98|469.98|472.1|470.1|471.73|469.73|0
1641966070000|2022-01-12 05:41:10|471.73|469.73|471.85|469.85|471.85|469.85|471.73|469.73|0
1641966080000|2022-01-12 05:41:20|471.98|469.98|471.98|469.98|471.98|469.98|471.73|469.73|0
1641966090000|2022-01-12 05:41:30|471.85|469.85|471.98|469.98|471.98|469.98|471.73|469.73|0
1641966100000|2022-01-12 05:41:40|471.85|469.85|471.73|469.73|471.98|469.98|471.73|469.73|0
1641966120000|2022-01-12 05:42:00|471.98|469.98|471.73|469.73|471.98|469.98|471.73|469.73|0
1641966140000|2022-01-12 05:42:20|471.48|469.48|471.48|469.48|471.48|469.48|471.48|469.48|0
1641966190000|2022-01-12 05:43:10|471.98|469.98|472.22|470.22|472.22|470.22|471.98|469.98|0
1641966220000|2022-01-12 05:43:40|472.1|470.1|472.1|470.1|472.1|470.1|472.1|470.1|0
1641966230000|2022-01-12 05:43:50|472.47|470.47|472.72|470.72|472.72|470.72|472.47|470.47|0
1641966250000|2022-01-12 05:44:10|472.47|470.47|472.47|470.47|472.47|470.47|472.47|470.47|0
1641966280000|2022-01-12 05:44:40|472.72|470.72|472.84|470.84|472.84|470.84|472.72|470.72|0
1641966290000|2022-01-12 05:44:50|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1641966300000|2022-01-12 05:45:00|473.22|471.22|472.72|470.72|473.22|471.22|472.72|470.72|0
1641966310000|2022-01-12 05:45:10|472.47|470.47|472.72|470.72|472.72|470.72|472.47|470.47|0
1641966320000|2022-01-12 05:45:20|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1641966330000|2022-01-12 05:45:30|473.22|471.22|473.22|471.22|473.22|471.22|473.22|471.22|0
1641966340000|2022-01-12 05:45:40|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1641966350000|2022-01-12 05:45:50|473.22|471.22|473.22|471.22|473.22|471.22|473.22|471.22|0
1641966370000|2022-01-12 05:46:10|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1641966390000|2022-01-12 05:46:30|472.72|470.72|472.72|470.72|472.72|470.72|472.72|470.72|0
1641966400000|2022-01-12 05:46:40|472.47|470.47|472.22|470.22|472.47|470.47|472.22|470.22|0
1641966410000|2022-01-12 05:46:50|472.47|470.47|472.47|470.47|472.47|470.47|472.47|470.47|0
1641966420000|2022-01-12 05:47:00|472.72|470.72|472.72|470.72|472.72|470.72|472.72|470.72|0
1641966430000|2022-01-12 05:47:10|472.84|470.84|472.97|470.97|472.97|470.97|472.84|470.84|0
1641966450000|2022-01-12 05:47:30|473.22|471.22|472.97|470.97|473.22|471.22|472.97|470.97|0
1641966470000|2022-01-12 05:47:50|473.09|471.09|472.97|470.97|473.09|471.09|472.97|470.97|0
1641966480000|2022-01-12 05:48:00|473.22|471.22|473.33|471.33|473.33|471.33|473.22|471.22|0
1641966490000|2022-01-12 05:48:10|473.46|471.46|473.21|471.21|473.46|471.46|473.21|471.21|0
1641966500000|2022-01-12 05:48:20|473.46|471.46|473.21|471.21|473.46|471.46|473.21|471.21|0
1641966520000|2022-01-12 05:48:40|472.72|470.72|472.72|470.72|472.72|470.72|472.72|470.72|0
1641966540000|2022-01-12 05:49:00|472.97|470.97|472.97|470.97|472.97|470.97|472.97|470.97|0
1641966550000|2022-01-12 05:49:10|473.21|471.21|473.21|471.21|473.21|471.21|473.09|471.09|0
1641966560000|2022-01-12 05:49:20|473.46|471.46|473.46|471.46|473.46|471.46|473.21|471.21|0
1641966590000|2022-01-12 05:49:50|473.33|471.33|473.46|471.46|473.46|471.46|473.33|471.33|0
1641966600000|2022-01-12 05:50:00|473.21|471.21|473.21|471.21|473.21|471.21|472.97|470.97|0
1641966650000|2022-01-12 05:50:50|473.46|471.46|473.46|471.46|473.46|471.46|473.46|471.46|0
1641966660000|2022-01-12 05:51:00|473.71|471.71|473.96|471.96|473.96|471.96|473.71|471.71|0
1641966670000|2022-01-12 05:51:10|473.46|471.46|473.46|471.46|473.46|471.46|473.46|471.46|0
1641966680000|2022-01-12 05:51:20|473.21|471.21|473.46|471.46|473.46|471.46|473.21|471.21|0
1641966700000|2022-01-12 05:51:40|473.71|471.71|473.71|471.71|473.71|471.71|473.71|471.71|0
1641966710000|2022-01-12 05:51:50|473.83|471.83|473.96|471.96|473.96|471.96|473.83|471.83|0
1641966720000|2022-01-12 05:52:00|473.71|471.71|473.96|471.96|473.96|471.96|473.71|471.71|0
1641966730000|2022-01-12 05:52:10|474.21|472.21|474.21|472.21|474.21|472.21|474.21|472.21|0
1641966760000|2022-01-12 05:52:40|474.45|472.45|474.7|472.7|474.7|472.7|474.45|472.45|0
1641966770000|2022-01-12 05:52:50|474.95|472.95|474.7|472.7|474.95|472.95|474.7|472.7|0
1641966800000|2022-01-12 05:53:20|474.45|472.45|474.45|472.45|474.45|472.45|474.45|472.45|0
1641966810000|2022-01-12 05:53:30|474.21|472.21|473.96|471.96|474.21|472.21|473.96|471.96|0
1641966820000|2022-01-12 05:53:40|474.21|472.21|473.96|471.96|474.21|472.21|473.96|471.96|0
1641966840000|2022-01-12 05:54:00|474.21|472.21|474.21|472.21|474.32|472.32|474.21|472.21|0
1641966890000|2022-01-12 05:54:50|474.17|472.17|474.17|472.17|474.17|472.17|474.17|472.17|0
1641966900000|2022-01-12 05:55:00|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1641966910000|2022-01-12 05:55:10|474.17|472.17|474.42|472.42|474.42|472.42|474.17|472.17|0
1641966920000|2022-01-12 05:55:20|474.54|472.54|474.54|472.54|474.54|472.54|474.54|472.54|0
1641966930000|2022-01-12 05:55:30|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1641966940000|2022-01-12 05:55:40|474.67|472.67|474.67|472.67|474.92|472.92|474.67|472.67|0
1641966950000|2022-01-12 05:55:50|474.92|472.92|474.42|472.42|474.92|472.92|474.42|472.42|0
1641966960000|2022-01-12 05:56:00|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1641966970000|2022-01-12 05:56:10|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1641966990000|2022-01-12 05:56:30|474.79|472.79|474.67|472.67|474.92|472.92|474.67|472.67|0
1641967000000|2022-01-12 05:56:40|474.79|472.79|474.42|472.42|474.79|472.79|474.42|472.42|0
1641967020000|2022-01-12 05:57:00|474.17|472.17|474.17|472.17|474.17|472.17|474.17|472.17|0
1641967050000|2022-01-12 05:57:30|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1641967060000|2022-01-12 05:57:40|474.17|472.17|474.42|472.42|474.42|472.42|474.17|472.17|0
1641967070000|2022-01-12 05:57:50|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1641967080000|2022-01-12 05:58:00|474.92|472.92|474.79|472.79|474.92|472.92|474.79|472.79|0
1641967090000|2022-01-12 05:58:10|474.67|472.67|474.67|472.67|474.92|472.92|474.67|472.67|0
1641967100000|2022-01-12 05:58:20|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1641967110000|2022-01-12 05:58:30|475.04|473.04|475.16|473.16|475.16|473.16|475.04|473.04|0
1641967120000|2022-01-12 05:58:40|475.41|473.41|475.16|473.16|475.41|473.41|475.16|473.16|0
1641967140000|2022-01-12 05:59:00|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1641967150000|2022-01-12 05:59:10|475.66|473.66|475.41|473.41|475.66|473.66|475.41|473.41|0
1641967160000|2022-01-12 05:59:20|475.16|473.16|475.28|473.28|475.41|473.41|475.16|473.16|0
1641967170000|2022-01-12 05:59:30|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1641967180000|2022-01-12 05:59:40|475.66|473.66|475.66|473.66|475.66|473.66|475.41|473.41|0
1641967190000|2022-01-12 05:59:50|475.91|473.91|475.66|473.66|475.91|473.91|475.41|473.41|0
1641967200000|2022-01-12 06:00:00|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1641967220000|2022-01-12 06:00:20|475.28|473.28|475.41|473.41|475.41|473.41|475.28|473.28|0
1641967230000|2022-01-12 06:00:30|475.66|473.66|475.78|473.78|475.91|473.91|475.66|473.66|0
1641967240000|2022-01-12 06:00:40|476.16|474.16|476.4|474.4|476.4|474.4|476.16|474.16|0
1641967250000|2022-01-12 06:00:50|476.28|474.28|477.15|475.15|477.15|475.15|476.28|474.28|0
1641967260000|2022-01-12 06:01:00|477.4|475.4|477.27|475.27|477.4|475.4|477.27|475.27|0
1641967270000|2022-01-12 06:01:10|477.15|475.15|476.9|474.9|477.15|475.15|476.9|474.9|0
1641967300000|2022-01-12 06:01:40|477.15|475.15|477.15|475.15|477.15|475.15|477.15|475.15|0
1641967310000|2022-01-12 06:01:50|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1641967320000|2022-01-12 06:02:00|477.02|475.02|477.4|475.4|477.4|475.4|476.9|474.9|0
1641967330000|2022-01-12 06:02:10|477.15|475.15|476.9|474.9|477.15|475.15|476.9|474.9|0
1641967340000|2022-01-12 06:02:20|476.65|474.65|476.65|474.65|476.9|474.9|476.65|474.65|0
1641967360000|2022-01-12 06:02:40|476.9|474.9|477.4|475.4|477.4|475.4|476.9|474.9|0
1641967370000|2022-01-12 06:02:50|477.27|475.27|476.9|474.9|477.4|475.4|476.9|474.9|0
1641967380000|2022-01-12 06:03:00|477.15|475.15|477.15|475.15|477.4|475.4|477.15|475.15|0
1641967400000|2022-01-12 06:03:20|476.9|474.9|477.15|475.15|477.15|475.15|476.9|474.9|0
1641967410000|2022-01-12 06:03:30|476.9|474.9|476.65|474.65|476.9|474.9|476.65|474.65|0
1641967420000|2022-01-12 06:03:40|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1641967440000|2022-01-12 06:04:00|477.15|475.15|477.4|475.4|477.4|475.4|477.15|475.15|0
1641967450000|2022-01-12 06:04:10|477.64|475.64|477.89|475.89|477.89|475.89|477.64|475.64|0
1641967460000|2022-01-12 06:04:20|477.64|475.64|477.89|475.89|477.89|475.89|477.64|475.64|0
1641967470000|2022-01-12 06:04:30|477.64|475.64|477.64|475.64|477.64|475.64|477.64|475.64|0
1641967480000|2022-01-12 06:04:40|477.89|475.89|477.89|475.89|477.89|475.89|477.64|475.64|0
1641967490000|2022-01-12 06:04:50|477.64|475.64|478.64|476.64|478.64|476.64|477.64|475.64|0
1641967500000|2022-01-12 06:05:00|478.39|476.39|477.89|475.89|478.39|476.39|477.89|475.89|0
1641967520000|2022-01-12 06:05:20|478.14|476.14|477.89|475.89|478.14|476.14|477.64|475.64|0
1641967530000|2022-01-12 06:05:30|477.64|475.64|477.64|475.64|477.64|475.64|477.64|475.64|0
1641967550000|2022-01-12 06:05:50|477.89|475.89|477.89|475.89|477.89|475.89|477.89|475.89|0
1641967560000|2022-01-12 06:06:00|477.76|475.76|477.64|475.64|477.76|475.76|477.64|475.64|0
1641967570000|2022-01-12 06:06:10|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|0
1641967580000|2022-01-12 06:06:20|477.15|475.15|477.15|475.15|477.4|475.4|477.15|475.15|0
1641967590000|2022-01-12 06:06:30|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1641967600000|2022-01-12 06:06:40|477.15|475.15|476.9|474.9|477.15|475.15|476.9|474.9|0
1641967610000|2022-01-12 06:06:50|477.15|475.15|477.15|475.15|477.15|475.15|477.15|475.15|0
1641967620000|2022-01-12 06:07:00|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1641967630000|2022-01-12 06:07:10|477.02|475.02|477.02|475.02|477.02|475.02|477.02|475.02|0
1641967640000|2022-01-12 06:07:20|476.9|474.9|476.77|474.77|476.9|474.9|476.77|474.77|0
1641967650000|2022-01-12 06:07:30|476.65|474.65|476.4|474.4|476.65|474.65|476.4|474.4|0
1641967660000|2022-01-12 06:07:40|476.65|474.65|476.4|474.4|476.65|474.65|476.4|474.4|0
1641967670000|2022-01-12 06:07:50|476.65|474.65|476.4|474.4|476.65|474.65|476.4|474.4|0
1641967680000|2022-01-12 06:08:00|476.65|474.65|476.4|474.4|476.65|474.65|476.4|474.4|0
1641967700000|2022-01-12 06:08:20|476.27|474.27|476.27|474.27|476.27|474.27|476.27|474.27|0
1641967710000|2022-01-12 06:08:30|476.15|474.15|476.65|474.65|476.65|474.65|476.15|474.15|0
1641967720000|2022-01-12 06:08:40|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1641967740000|2022-01-12 06:09:00|476.77|474.77|476.4|474.4|476.77|474.77|476.4|474.4|0
1641967750000|2022-01-12 06:09:10|476.27|474.27|476.15|474.15|476.27|474.27|476.15|474.15|0
1641967770000|2022-01-12 06:09:30|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|0
1641967780000|2022-01-12 06:09:40|476.65|474.65|476.52|474.52|476.65|474.65|476.52|474.52|0
1641967790000|2022-01-12 06:09:50|476.65|474.65|476.65|474.65|476.65|474.65|476.52|474.52|0
1641967800000|2022-01-12 06:10:00|476.77|474.77|477.02|475.02|477.02|475.02|476.77|474.77|0
1641967810000|2022-01-12 06:10:10|476.9|474.9|477.15|475.15|477.15|475.15|476.9|474.9|0
1641967820000|2022-01-12 06:10:20|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1641967850000|2022-01-12 06:10:50|476.65|474.65|476.65|474.65|476.65|474.65|476.65|474.65|0
1641967860000|2022-01-12 06:11:00|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1641967880000|2022-01-12 06:11:20|476.77|474.77|476.9|474.9|476.9|474.9|476.77|474.77|0
1641967900000|2022-01-12 06:11:40|476.65|474.65|476.77|474.77|476.77|474.77|476.65|474.65|0
1641967910000|2022-01-12 06:11:50|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1641967920000|2022-01-12 06:12:00|477.02|475.02|477.02|475.02|477.15|475.15|477.02|475.02|0
1641967930000|2022-01-12 06:12:10|476.9|474.9|476.65|474.65|476.9|474.9|476.65|474.65|0
1641967940000|2022-01-12 06:12:20|476.9|474.9|476.65|474.65|476.9|474.9|476.65|474.65|0
1641967950000|2022-01-12 06:12:30|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|0
1641967970000|2022-01-12 06:12:50|476.65|474.65|476.65|474.65|476.77|474.77|476.65|474.65|0
1641967980000|2022-01-12 06:13:00|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|0
1641968020000|2022-01-12 06:13:40|476.15|474.15|476.15|474.15|476.15|474.15|475.91|473.91|0
1641968030000|2022-01-12 06:13:50|476.03|474.03|476.02|474.02|476.03|474.03|476.02|474.02|0
1641968040000|2022-01-12 06:14:00|475.91|473.91|475.91|473.91|475.91|473.91|475.91|473.91|0
1641968050000|2022-01-12 06:14:10|476.27|474.27|476.65|474.65|476.65|474.65|476.27|474.27|0
1641968070000|2022-01-12 06:14:30|476.4|474.4|476.52|474.52|476.52|474.52|476.4|474.4|0
1641968080000|2022-01-12 06:14:40|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|0
1641968100000|2022-01-12 06:15:00|476.27|474.27|476.15|474.15|476.4|474.4|476.15|474.15|0
1641968110000|2022-01-12 06:15:10|475.91|473.91|475.91|473.91|475.91|473.91|475.91|473.91|0
1641968120000|2022-01-12 06:15:20|475.78|473.78|475.91|473.91|475.91|473.91|475.78|473.78|0
1641968140000|2022-01-12 06:15:40|476.15|474.15|475.91|473.91|476.15|474.15|475.91|473.91|0
1641968160000|2022-01-12 06:16:00|475.66|473.66|475.91|473.91|475.91|473.91|475.66|473.66|0
1641968170000|2022-01-12 06:16:10|475.78|473.78|475.66|473.66|475.78|473.78|475.66|473.66|0
1641968190000|2022-01-12 06:16:30|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|0
1641968200000|2022-01-12 06:16:40|475.16|473.16|475.16|473.16|475.16|473.16|475.16|473.16|0
1641968210000|2022-01-12 06:16:50|474.91|472.91|474.91|472.91|474.91|472.91|474.91|472.91|0
1641968220000|2022-01-12 06:17:00|474.78|472.78|474.91|472.91|474.91|472.91|474.78|472.78|0
1641968240000|2022-01-12 06:17:20|475.16|473.16|474.91|472.91|475.16|473.16|474.91|472.91|0
1641968250000|2022-01-12 06:17:30|475.03|473.03|474.91|472.91|475.03|473.03|474.91|472.91|0
1641968260000|2022-01-12 06:17:40|475.16|473.16|474.91|472.91|475.16|473.16|474.91|472.91|0
1641968270000|2022-01-12 06:17:50|474.78|472.78|474.78|472.78|474.78|472.78|474.78|472.78|0
1641968280000|2022-01-12 06:18:00|474.91|472.91|474.66|472.66|474.91|472.91|474.66|472.66|0
1641968300000|2022-01-12 06:18:20|474.42|472.42|474.54|472.54|474.54|472.54|474.42|472.42|0
1641968310000|2022-01-12 06:18:30|474.66|472.66|474.66|472.66|474.66|472.66|474.66|472.66|0
1641968320000|2022-01-12 06:18:40|474.91|472.91|474.66|472.66|474.91|472.91|474.66|472.66|0
1641968330000|2022-01-12 06:18:50|474.78|472.78|474.78|472.78|474.78|472.78|474.78|472.78|0
1641968340000|2022-01-12 06:19:00|474.66|472.66|474.66|472.66|474.66|472.66|474.66|472.66|0
1641968350000|2022-01-12 06:19:10|474.54|472.54|474.66|472.66|474.66|472.66|474.54|472.54|0
1641968360000|2022-01-12 06:19:20|474.42|472.42|474.29|472.29|474.42|472.42|474.17|472.17|0
1641968370000|2022-01-12 06:19:30|474.17|472.17|473.92|471.92|474.17|472.17|473.92|471.92|0
1641968380000|2022-01-12 06:19:40|474.17|472.17|473.92|471.92|474.17|472.17|473.92|471.92|0
1641968420000|2022-01-12 06:20:20|474.04|472.04|474.04|472.04|474.04|472.04|474.04|472.04|0
1641968430000|2022-01-12 06:20:30|474.17|472.17|474.17|472.17|474.17|472.17|473.92|471.92|0
1641968440000|2022-01-12 06:20:40|474.04|472.04|474.04|472.04|474.04|472.04|474.04|472.04|0
1641968450000|2022-01-12 06:20:50|473.92|471.92|473.92|471.92|474.17|472.17|473.92|471.92|0
1641968460000|2022-01-12 06:21:00|474.17|472.17|474.42|472.42|474.42|472.42|474.17|472.17|0
1641968490000|2022-01-12 06:21:30|474.66|472.66|474.54|472.54|474.66|472.66|474.54|472.54|0
1641968500000|2022-01-12 06:21:40|474.66|472.66|474.66|472.66|474.66|472.66|474.66|472.66|0
1641968510000|2022-01-12 06:21:50|474.42|472.42|474.54|472.54|474.54|472.54|474.42|472.42|0
1641968520000|2022-01-12 06:22:00|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1641968570000|2022-01-12 06:22:50|474.66|472.66|474.66|472.66|474.66|472.66|474.66|472.66|0
1641968580000|2022-01-12 06:23:00|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1641968590000|2022-01-12 06:23:10|474.29|472.29|474.29|472.29|474.29|472.29|474.29|472.29|0
1641968600000|2022-01-12 06:23:20|474.42|472.42|473.92|471.92|474.42|472.42|473.92|471.92|0
1641968630000|2022-01-12 06:23:50|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641968660000|2022-01-12 06:24:20|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1641968690000|2022-01-12 06:24:50|474.17|472.17|474.17|472.17|474.17|472.17|474.17|472.17|0
1641968700000|2022-01-12 06:25:00|473.92|471.92|474.17|472.17|474.17|472.17|473.92|471.92|0
1641968710000|2022-01-12 06:25:10|474.04|472.04|474.04|472.04|474.04|472.04|474.04|472.04|0
1641968720000|2022-01-12 06:25:20|474.17|472.17|474.42|472.42|474.42|472.42|474.17|472.17|0
1641968740000|2022-01-12 06:25:40|474.29|472.29|474.29|472.29|474.29|472.29|474.29|472.29|0
1641968750000|2022-01-12 06:25:50|474.17|472.17|474.42|472.42|474.42|472.42|474.17|472.17|0
1641968790000|2022-01-12 06:26:30|474.53|472.53|474.66|472.66|474.66|472.66|474.42|472.42|0
1641968800000|2022-01-12 06:26:40|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1641968810000|2022-01-12 06:26:50|474.17|472.17|473.79|471.79|474.17|472.17|473.79|471.79|0
1641968820000|2022-01-12 06:27:00|473.92|471.92|473.92|471.92|473.92|471.92|473.67|471.67|0
1641968830000|2022-01-12 06:27:10|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1641968840000|2022-01-12 06:27:20|473.67|471.67|473.17|471.17|473.67|471.67|473.17|471.17|0
1641968860000|2022-01-12 06:27:40|473.05|471.05|472.93|470.93|473.05|471.05|472.93|470.93|0
1641968870000|2022-01-12 06:27:50|472.68|470.68|472.68|470.68|472.68|470.68|472.68|470.68|0
1641968880000|2022-01-12 06:28:00|472.93|470.93|472.93|470.93|472.93|470.93|472.93|470.93|0
1641968890000|2022-01-12 06:28:10|472.8|470.8|472.93|470.93|472.93|470.93|472.8|470.8|0
1641968910000|2022-01-12 06:28:30|472.8|470.8|472.93|470.93|472.93|470.93|472.8|470.8|0
1641968920000|2022-01-12 06:28:40|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641968930000|2022-01-12 06:28:50|473.05|471.05|473.17|471.17|473.17|471.17|472.93|470.93|0
1641968940000|2022-01-12 06:29:00|473.05|471.05|473.42|471.42|473.42|471.42|473.05|471.05|0
1641968960000|2022-01-12 06:29:20|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641968980000|2022-01-12 06:29:40|473.29|471.29|473.29|471.29|473.42|471.42|473.29|471.29|0
1641968990000|2022-01-12 06:29:50|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641969000000|2022-01-12 06:30:00|473.29|471.29|473.42|471.42|473.42|471.42|473.29|471.29|0
1641969010000|2022-01-12 06:30:10|473.67|471.67|473.42|471.42|473.67|471.67|473.42|471.42|0
1641969030000|2022-01-12 06:30:30|473.67|471.67|473.42|471.42|473.67|471.67|473.42|471.42|0
1641969050000|2022-01-12 06:30:50|473.54|471.54|473.67|471.67|473.67|471.67|473.54|471.54|0
1641969060000|2022-01-12 06:31:00|473.54|471.54|473.42|471.42|473.54|471.54|473.42|471.42|0
1641969070000|2022-01-12 06:31:10|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969090000|2022-01-12 06:31:30|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641969110000|2022-01-12 06:31:50|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641969120000|2022-01-12 06:32:00|472.93|470.93|473.17|471.17|473.17|471.17|472.93|470.93|0
1641969130000|2022-01-12 06:32:10|473.05|471.05|472.93|470.93|473.05|471.05|472.93|470.93|0
1641969140000|2022-01-12 06:32:20|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641969160000|2022-01-12 06:32:40|473.29|471.29|473.17|471.17|473.29|471.29|473.17|471.17|0
1641969180000|2022-01-12 06:33:00|473.29|471.29|473.29|471.29|473.29|471.29|473.29|471.29|0
1641969190000|2022-01-12 06:33:10|473.42|471.42|473.29|471.29|473.42|471.42|473.29|471.29|0
1641969200000|2022-01-12 06:33:20|473.42|471.42|473.17|471.17|473.42|471.42|473.17|471.17|0
1641969210000|2022-01-12 06:33:30|473.29|471.29|473.42|471.42|473.42|471.42|473.29|471.29|0
1641969230000|2022-01-12 06:33:50|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969280000|2022-01-12 06:34:40|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1641969320000|2022-01-12 06:35:20|473.67|471.67|473.67|471.67|473.67|471.67|473.54|471.54|0
1641969330000|2022-01-12 06:35:30|473.54|471.54|473.54|471.54|473.54|471.54|473.54|471.54|0
1641969340000|2022-01-12 06:35:40|473.67|471.67|473.54|471.54|473.67|471.67|473.54|471.54|0
1641969350000|2022-01-12 06:35:50|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641969360000|2022-01-12 06:36:00|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641969370000|2022-01-12 06:36:10|473.42|471.42|473.17|471.17|473.42|471.42|473.17|471.17|0
1641969380000|2022-01-12 06:36:20|473.04|471.04|473.17|471.17|473.17|471.17|473.04|471.04|0
1641969390000|2022-01-12 06:36:30|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641969410000|2022-01-12 06:36:50|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641969420000|2022-01-12 06:37:00|473.04|471.04|473.17|471.17|473.17|471.17|473.04|471.04|0
1641969430000|2022-01-12 06:37:10|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641969440000|2022-01-12 06:37:20|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969470000|2022-01-12 06:37:50|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1641969480000|2022-01-12 06:38:00|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969490000|2022-01-12 06:38:10|473.42|471.42|473.67|471.67|473.67|471.67|473.42|471.42|0
1641969500000|2022-01-12 06:38:20|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1641969520000|2022-01-12 06:38:40|473.92|471.92|473.79|471.79|473.92|471.92|473.79|471.79|0
1641969530000|2022-01-12 06:38:50|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969540000|2022-01-12 06:39:00|473.79|471.79|473.67|471.67|473.79|471.79|473.67|471.67|0
1641969550000|2022-01-12 06:39:10|473.54|471.54|473.67|471.67|473.67|471.67|473.54|471.54|0
1641969560000|2022-01-12 06:39:20|473.79|471.79|473.92|471.92|473.92|471.92|473.79|471.79|0
1641969570000|2022-01-12 06:39:30|473.79|471.79|473.92|471.92|473.92|471.92|473.67|471.67|0
1641969580000|2022-01-12 06:39:40|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969590000|2022-01-12 06:39:50|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1641969600000|2022-01-12 06:40:00|473.67|471.67|473.67|471.67|473.79|471.79|473.67|471.67|0
1641969610000|2022-01-12 06:40:10|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1641969620000|2022-01-12 06:40:20|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1641969630000|2022-01-12 06:40:30|473.79|471.79|473.92|471.92|473.92|471.92|473.67|471.67|0
1641969640000|2022-01-12 06:40:40|473.67|471.67|473.79|471.79|473.79|471.79|473.67|471.67|0
1641969650000|2022-01-12 06:40:50|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1641969660000|2022-01-12 06:41:00|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969710000|2022-01-12 06:41:50|473.54|471.54|473.42|471.42|473.54|471.54|473.42|471.42|0
1641969720000|2022-01-12 06:42:00|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969730000|2022-01-12 06:42:10|473.54|471.54|473.54|471.54|473.54|471.54|473.54|471.54|0
1641969740000|2022-01-12 06:42:20|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641969760000|2022-01-12 06:42:40|473.92|471.92|473.67|471.67|473.92|471.92|473.67|471.67|0
1641969770000|2022-01-12 06:42:50|473.92|471.92|473.79|471.79|473.92|471.92|473.79|471.79|0
1641969780000|2022-01-12 06:43:00|473.92|471.92|473.92|471.92|473.92|471.92|473.92|471.92|0
1641969800000|2022-01-12 06:43:20|474.04|472.04|474.16|472.16|474.16|472.16|474.04|472.04|0
1641969810000|2022-01-12 06:43:30|474.41|472.41|474.41|472.41|474.41|472.41|474.41|472.41|0
1641969830000|2022-01-12 06:43:50|474.66|472.66|474.66|472.66|474.66|472.66|474.66|472.66|0
1641969850000|2022-01-12 06:44:10|474.78|472.78|474.41|472.41|474.78|472.78|474.41|472.41|0
1641969860000|2022-01-12 06:44:20|474.28|472.28|474.41|472.41|474.41|472.41|474.28|472.28|0
1641969920000|2022-01-12 06:45:20|474.66|472.66|474.41|472.41|474.66|472.66|474.41|472.41|0
1641969930000|2022-01-12 06:45:30|474.16|472.16|474.16|472.16|474.41|472.41|474.16|472.16|0
1641969950000|2022-01-12 06:45:50|474.04|472.04|474.04|472.04|474.04|472.04|474.04|472.04|0
1641969960000|2022-01-12 06:46:00|474.16|472.16|474.16|472.16|474.16|472.16|474.04|472.04|0
1641969970000|2022-01-12 06:46:10|473.92|471.92|473.67|471.67|473.92|471.92|473.67|471.67|0
1641969980000|2022-01-12 06:46:20|473.54|471.54|473.54|471.54|473.54|471.54|473.54|471.54|0
1641969990000|2022-01-12 06:46:30|473.42|471.42|473.67|471.67|473.67|471.67|473.42|471.42|0
1641970040000|2022-01-12 06:47:20|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641970060000|2022-01-12 06:47:40|473.67|471.67|473.54|471.54|473.67|471.67|473.54|471.54|0
1641970070000|2022-01-12 06:47:50|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641970110000|2022-01-12 06:48:30|473.67|471.67|473.67|471.67|473.67|471.67|473.67|471.67|0
1641970180000|2022-01-12 06:49:40|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|0
1641970190000|2022-01-12 06:49:50|473.54|471.54|473.42|471.42|473.54|471.54|473.42|471.42|0
1641970250000|2022-01-12 06:50:50|473.17|471.17|473.42|471.42|473.42|471.42|473.17|471.17|0
1641970260000|2022-01-12 06:51:00|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641970300000|2022-01-12 06:51:40|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1641970310000|2022-01-12 06:51:50|472.43|470.43|472.18|470.18|472.43|470.43|472.18|470.18|0
1641970330000|2022-01-12 06:52:10|472.3|470.3|472.67|470.67|472.67|470.67|472.3|470.3|0
1641970340000|2022-01-12 06:52:20|472.43|470.43|472.43|470.43|472.43|470.43|472.43|470.43|0
1641970350000|2022-01-12 06:52:30|472.3|470.3|472.43|470.43|472.43|470.43|472.3|470.3|0
1641970410000|2022-01-12 06:53:30|472.67|470.67|472.67|470.67|472.67|470.67|472.67|470.67|0
1641970420000|2022-01-12 06:53:40|472.55|470.55|472.43|470.43|472.55|470.55|472.43|470.43|0
1641970430000|2022-01-12 06:53:50|472.55|470.55|472.67|470.67|472.67|470.67|472.55|470.55|0
1641970470000|2022-01-12 06:54:30|472.43|470.43|472.67|470.67|472.67|470.67|472.43|470.43|0
1641970480000|2022-01-12 06:54:40|472.55|470.55|472.67|470.67|472.67|470.67|472.55|470.55|0
1641970490000|2022-01-12 06:54:50|472.43|470.43|472.43|470.43|472.43|470.43|472.43|470.43|0
1641970500000|2022-01-12 06:55:00|472.55|470.55|472.43|470.43|472.55|470.55|472.43|470.43|0
1641970520000|2022-01-12 06:55:20|472.18|470.18|472.18|470.18|472.3|470.3|472.18|470.18|0
1641970530000|2022-01-12 06:55:30|472.3|470.3|472.3|470.3|472.3|470.3|472.3|470.3|0
1641970540000|2022-01-12 06:55:40|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1641970550000|2022-01-12 06:55:50|472.3|470.3|472.3|470.3|472.3|470.3|472.18|470.18|0
1641970570000|2022-01-12 06:56:10|472.43|470.43|472.18|470.18|472.43|470.43|472.18|470.18|0
1641970580000|2022-01-12 06:56:20|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1641970610000|2022-01-12 06:56:50|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1641970620000|2022-01-12 06:57:00|472.3|470.3|472.43|470.43|472.43|470.43|472.3|470.3|0
1641970640000|2022-01-12 06:57:20|472.18|470.18|472.18|470.18|472.3|470.3|472.18|470.18|0
1641970650000|2022-01-12 06:57:30|472.3|470.3|472.43|470.43|472.43|470.43|472.3|470.3|0
1641970660000|2022-01-12 06:57:40|472.3|470.3|472.43|470.43|472.43|470.43|472.3|470.3|0
1641970670000|2022-01-12 06:57:50|472.3|470.3|472.18|470.18|472.3|470.3|472.18|470.18|0
1641970700000|2022-01-12 06:58:20|472.3|470.3|472.18|470.18|472.43|470.43|472.18|470.18|0
1641970750000|2022-01-12 06:59:10|472.05|470.05|472.05|470.05|472.05|470.05|471.93|469.93|0
1641970760000|2022-01-12 06:59:20|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1641970770000|2022-01-12 06:59:30|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1641970790000|2022-01-12 06:59:50|471.68|469.68|471.8|469.8|471.93|469.93|471.68|469.68|0
1641970800000|2022-01-12 07:00:00|470.69|468.69|470.69|468.69|470.94|468.94|470.69|468.69|0
1641970810000|2022-01-12 07:00:10|470.44|468.44|470.94|468.94|470.94|468.94|470.44|468.44|0
1641970830000|2022-01-12 07:00:30|470.81|468.81|470.69|468.69|470.81|468.81|470.69|468.69|0
1641970840000|2022-01-12 07:00:40|470.44|468.44|470.19|468.19|470.44|468.44|470.19|468.19|0
1641970850000|2022-01-12 07:00:50|469.95|467.95|469.95|467.95|469.95|467.95|469.7|467.7|0
1641970860000|2022-01-12 07:01:00|469.82|467.82|469.95|467.95|469.95|467.95|469.7|467.7|0
1641970870000|2022-01-12 07:01:10|470.19|468.19|470.06|468.06|470.19|468.19|470.06|468.06|0
1641970880000|2022-01-12 07:01:20|470.19|468.19|469.7|467.7|470.19|468.19|469.7|467.7|0
1641970890000|2022-01-12 07:01:30|469.57|467.57|469.57|467.57|469.57|467.57|469.57|467.57|0
1641970900000|2022-01-12 07:01:40|469.45|467.45|469.45|467.45|469.45|467.45|469.32|467.32|0
1641970910000|2022-01-12 07:01:50|469.7|467.7|469.95|467.95|469.95|467.95|469.7|467.7|0
1641970920000|2022-01-12 07:02:00|470.44|468.44|470.44|468.44|470.56|468.56|470.44|468.44|0
1641970940000|2022-01-12 07:02:20|470.69|468.69|470.69|468.69|470.69|468.69|470.69|468.69|0
1641970950000|2022-01-12 07:02:30|470.44|468.44|470.69|468.69|470.94|468.94|470.44|468.44|0
1641970960000|2022-01-12 07:02:40|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1641970970000|2022-01-12 07:02:50|470.06|468.06|469.94|467.94|470.19|468.19|469.94|467.94|0
1641970980000|2022-01-12 07:03:00|469.82|467.82|469.82|467.82|469.94|467.94|469.82|467.82|0
1641970990000|2022-01-12 07:03:10|469.94|467.94|470.44|468.44|470.44|468.44|469.94|467.94|0
1641971000000|2022-01-12 07:03:20|470.69|468.69|470.69|468.69|470.69|468.69|470.69|468.69|0
1641971010000|2022-01-12 07:03:30|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1641971020000|2022-01-12 07:03:40|470.19|468.19|470.31|468.31|470.44|468.44|470.19|468.19|0
1641971030000|2022-01-12 07:03:50|470.44|468.44|470.69|468.69|470.69|468.69|470.44|468.44|0
1641971040000|2022-01-12 07:04:00|470.44|468.44|470.81|468.81|470.81|468.81|470.44|468.44|0
1641971050000|2022-01-12 07:04:10|470.94|468.94|470.81|468.81|470.94|468.94|470.81|468.81|0
1641971060000|2022-01-12 07:04:20|470.69|468.69|470.69|468.69|470.69|468.69|470.69|468.69|0
1641971070000|2022-01-12 07:04:30|470.81|468.81|470.94|468.94|470.94|468.94|470.81|468.81|0
1641971080000|2022-01-12 07:04:40|471.06|469.06|471.18|469.18|471.18|469.18|471.06|469.06|0
1641971090000|2022-01-12 07:04:50|470.94|468.94|470.94|468.94|470.94|468.94|470.94|468.94|0
1641971100000|2022-01-12 07:05:00|470.81|468.81|470.94|468.94|470.94|468.94|470.81|468.81|0
1641971110000|2022-01-12 07:05:10|470.81|468.81|470.81|468.81|470.81|468.81|470.81|468.81|0
1641971120000|2022-01-12 07:05:20|470.94|468.94|470.44|468.44|470.94|468.94|470.44|468.44|0
1641971130000|2022-01-12 07:05:30|470.94|468.94|470.81|468.81|470.94|468.94|470.81|468.81|0
1641971140000|2022-01-12 07:05:40|470.94|468.94|470.56|468.56|470.94|468.94|470.56|468.56|0
1641971150000|2022-01-12 07:05:50|470.69|468.69|470.94|468.94|470.94|468.94|470.69|468.69|0
1641971160000|2022-01-12 07:06:00|471.06|469.06|471.18|469.18|471.18|469.18|470.94|468.94|0
1641971170000|2022-01-12 07:06:10|470.94|468.94|470.94|468.94|470.94|468.94|470.94|468.94|0
1641971180000|2022-01-12 07:06:20|471.06|469.06|471.18|469.18|471.18|469.18|471.06|469.06|0
1641971190000|2022-01-12 07:06:30|471.43|469.43|471.93|469.93|471.93|469.93|471.43|469.43|0
1641971200000|2022-01-12 07:06:40|471.8|469.8|471.93|469.93|471.93|469.93|471.8|469.8|0
1641971220000|2022-01-12 07:07:00|471.68|469.68|471.68|469.68|471.68|469.68|471.68|469.68|0
1641971230000|2022-01-12 07:07:10|471.55|469.55|471.43|469.43|471.55|469.55|471.43|469.43|0
1641971240000|2022-01-12 07:07:20|471.18|469.18|471.93|469.93|471.93|469.93|471.18|469.18|0
1641971250000|2022-01-12 07:07:30|471.8|469.8|471.8|469.8|471.8|469.8|471.8|469.8|0
1641971260000|2022-01-12 07:07:40|471.68|469.68|471.8|469.8|471.8|469.8|471.68|469.68|0
1641971270000|2022-01-12 07:07:50|471.68|469.68|471.68|469.68|471.68|469.68|471.68|469.68|0
1641971280000|2022-01-12 07:08:00|471.55|469.55|471.68|469.68|471.68|469.68|471.43|469.43|0
1641971330000|2022-01-12 07:08:50|471.8|469.8|471.43|469.43|471.8|469.8|471.43|469.43|0
1641971340000|2022-01-12 07:09:00|471.68|469.68|471.43|469.43|471.68|469.68|471.43|469.43|0
1641971350000|2022-01-12 07:09:10|471.55|469.55|471.43|469.43|471.55|469.55|471.43|469.43|0
1641971360000|2022-01-12 07:09:20|471.55|469.55|471.68|469.68|471.68|469.68|471.55|469.55|0
1641971370000|2022-01-12 07:09:30|471.43|469.43|470.81|468.81|471.43|469.43|470.81|468.81|0
1641971380000|2022-01-12 07:09:40|470.69|468.69|470.81|468.81|470.81|468.81|470.69|468.69|0
1641971390000|2022-01-12 07:09:50|470.69|468.69|470.56|468.56|470.69|468.69|470.56|468.56|0
1641971400000|2022-01-12 07:10:00|470.44|468.44|470.69|468.69|470.69|468.69|470.44|468.44|0
1641971410000|2022-01-12 07:10:10|470.56|468.56|470.44|468.44|470.56|468.56|470.44|468.44|0
1641971420000|2022-01-12 07:10:20|470.69|468.69|470.69|468.69|470.69|468.69|470.56|468.56|0
1641971430000|2022-01-12 07:10:30|470.44|468.44|470.69|468.69|470.69|468.69|470.44|468.44|0
1641971440000|2022-01-12 07:10:40|470.56|468.56|470.44|468.44|470.56|468.56|470.44|468.44|0
1641971450000|2022-01-12 07:10:50|470.19|468.19|470.44|468.44|470.44|468.44|470.19|468.19|0
1641971470000|2022-01-12 07:11:10|470.31|468.31|470.19|468.19|470.31|468.31|470.19|468.19|0
1641971480000|2022-01-12 07:11:20|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1641971490000|2022-01-12 07:11:30|470.44|468.44|470.19|468.19|470.44|468.44|470.19|468.19|0
1641971500000|2022-01-12 07:11:40|470.31|468.31|470.19|468.19|470.31|468.31|470.19|468.19|0
1641971510000|2022-01-12 07:11:50|470.44|468.44|470.31|468.31|470.44|468.44|470.31|468.31|0
1641971520000|2022-01-12 07:12:00|470.44|468.44|470.19|468.19|470.44|468.44|470.19|468.19|0
1641971530000|2022-01-12 07:12:10|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1641971540000|2022-01-12 07:12:20|470.94|468.94|470.69|468.69|470.94|468.94|470.69|468.69|0
1641971550000|2022-01-12 07:12:30|470.44|468.44|470.69|468.69|470.69|468.69|470.44|468.44|0
1641971560000|2022-01-12 07:12:40|470.94|468.94|470.81|468.81|470.94|468.94|470.69|468.69|0
1641971570000|2022-01-12 07:12:50|470.69|468.69|470.56|468.56|470.69|468.69|470.56|468.56|0
1641971580000|2022-01-12 07:13:00|470.69|468.69|470.69|468.69|470.69|468.69|470.69|468.69|0
1641971590000|2022-01-12 07:13:10|470.94|468.94|470.69|468.69|470.94|468.94|470.69|468.69|0
1641971600000|2022-01-12 07:13:20|470.81|468.81|470.93|468.93|470.93|468.93|470.81|468.81|0
1641971610000|2022-01-12 07:13:30|470.69|468.69|470.93|468.93|470.93|468.93|470.69|468.69|0
1641971630000|2022-01-12 07:13:50|470.81|468.81|470.81|468.81|470.81|468.81|470.81|468.81|0
1641971640000|2022-01-12 07:14:00|471.18|469.18|471.18|469.18|471.3|469.3|471.18|469.18|0
1641971650000|2022-01-12 07:14:10|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1641971660000|2022-01-12 07:14:20|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1641971670000|2022-01-12 07:14:30|471.3|469.3|471.3|469.3|471.3|469.3|471.3|469.3|0
1641971680000|2022-01-12 07:14:40|471.43|469.43|471.18|469.18|471.55|469.55|471.18|469.18|0
1641971690000|2022-01-12 07:14:50|471.05|469.05|471.05|469.05|471.05|469.05|471.05|469.05|0
1641971700000|2022-01-12 07:15:00|470.93|468.93|470.93|468.93|470.93|468.93|470.93|468.93|0
1641971730000|2022-01-12 07:15:30|471.18|469.18|471.05|469.05|471.18|469.18|471.05|469.05|0
1641971740000|2022-01-12 07:15:40|470.93|468.93|471.18|469.18|471.18|469.18|470.93|468.93|0
1641971750000|2022-01-12 07:15:50|470.93|468.93|470.93|468.93|471.05|469.05|470.93|468.93|0
1641971760000|2022-01-12 07:16:00|471.18|469.18|470.93|468.93|471.18|469.18|470.93|468.93|0
1641971780000|2022-01-12 07:16:20|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1641971790000|2022-01-12 07:16:30|471.43|469.43|471.43|469.43|471.43|469.43|471.43|469.43|0
1641971800000|2022-01-12 07:16:40|471.3|469.3|471.43|469.43|471.43|469.43|471.18|469.18|0
1641971810000|2022-01-12 07:16:50|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1641971820000|2022-01-12 07:17:00|471.68|469.68|471.68|469.68|471.68|469.68|471.68|469.68|0
1641971830000|2022-01-12 07:17:10|471.8|469.8|471.68|469.68|471.8|469.8|471.68|469.68|0
1641971840000|2022-01-12 07:17:20|471.8|469.8|471.93|469.93|471.93|469.93|471.8|469.8|0
1641971850000|2022-01-12 07:17:30|471.8|469.8|472.17|470.17|472.17|470.17|471.8|469.8|0
1641971860000|2022-01-12 07:17:40|472.42|470.42|472.42|470.42|472.42|470.42|472.17|470.17|0
1641971870000|2022-01-12 07:17:50|472.17|470.17|472.17|470.17|472.17|470.17|471.93|469.93|0
1641971880000|2022-01-12 07:18:00|472.29|470.29|472.29|470.29|472.29|470.29|472.29|470.29|0
1641971890000|2022-01-12 07:18:10|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641971900000|2022-01-12 07:18:20|472.17|470.17|472.17|470.17|472.17|470.17|472.17|470.17|0
1641971920000|2022-01-12 07:18:40|471.93|469.93|471.68|469.68|471.93|469.93|471.68|469.68|0
1641971940000|2022-01-12 07:19:00|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1641971950000|2022-01-12 07:19:10|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641971960000|2022-01-12 07:19:20|472.17|470.17|472.17|470.17|472.17|470.17|472.17|470.17|0
1641971970000|2022-01-12 07:19:30|472.05|470.05|472.17|470.17|472.17|470.17|471.93|469.93|0
1641971980000|2022-01-12 07:19:40|471.93|469.93|471.93|469.93|472.05|470.05|471.93|469.93|0
1641971990000|2022-01-12 07:19:50|472.17|470.17|472.42|470.42|472.42|470.42|472.17|470.17|0
1641972000000|2022-01-12 07:20:00|472.67|470.67|472.67|470.67|472.67|470.67|472.67|470.67|0
1641972010000|2022-01-12 07:20:10|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1641972020000|2022-01-12 07:20:20|473.17|471.17|472.92|470.92|473.17|471.17|472.92|470.92|0
1641972030000|2022-01-12 07:20:30|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641972040000|2022-01-12 07:20:40|472.92|470.92|473.41|471.41|473.41|471.41|472.92|470.92|0
1641972050000|2022-01-12 07:20:50|473.29|471.29|473.41|471.41|473.41|471.41|473.17|471.17|0
1641972060000|2022-01-12 07:21:00|473.17|471.17|473.17|471.17|473.17|471.17|473.17|471.17|0
1641972070000|2022-01-12 07:21:10|472.92|470.92|472.92|470.92|473.17|471.17|472.92|470.92|0
1641972080000|2022-01-12 07:21:20|472.67|470.67|472.67|470.67|472.67|470.67|472.67|470.67|0
1641972090000|2022-01-12 07:21:30|472.92|470.92|473.17|471.17|473.17|471.17|472.92|470.92|0
1641972100000|2022-01-12 07:21:40|473.41|471.41|473.41|471.41|473.41|471.41|473.41|471.41|0
1641972130000|2022-01-12 07:22:10|473.28|471.28|473.28|471.28|473.28|471.28|473.28|471.28|0
1641972140000|2022-01-12 07:22:20|472.67|470.67|472.67|470.67|472.92|470.92|472.67|470.67|0
1641972150000|2022-01-12 07:22:30|472.54|470.54|472.67|470.67|472.67|470.67|472.42|470.42|0
1641972170000|2022-01-12 07:22:50|472.54|470.54|472.67|470.67|472.67|470.67|472.54|470.54|0
1641972190000|2022-01-12 07:23:10|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641972200000|2022-01-12 07:23:20|472.67|470.67|472.67|470.67|472.67|470.67|472.67|470.67|0
1641972210000|2022-01-12 07:23:30|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641972220000|2022-01-12 07:23:40|472.67|470.67|472.42|470.42|472.67|470.67|472.42|470.42|0
1641972240000|2022-01-12 07:24:00|472.17|470.17|472.17|470.17|472.17|470.17|472.17|470.17|0
1641972250000|2022-01-12 07:24:10|472.42|470.42|472.29|470.29|472.42|470.42|472.29|470.29|0
1641972260000|2022-01-12 07:24:20|472.17|470.17|472.17|470.17|472.17|470.17|472.17|470.17|0
1641972270000|2022-01-12 07:24:30|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|0
1641972280000|2022-01-12 07:24:40|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641972290000|2022-01-12 07:24:50|472.29|470.29|472.17|470.17|472.29|470.29|472.17|470.17|0
1641972300000|2022-01-12 07:25:00|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641972310000|2022-01-12 07:25:10|472.17|470.17|472.17|470.17|472.17|470.17|472.17|470.17|0
1641972320000|2022-01-12 07:25:20|472.04|470.04|471.43|469.43|472.04|470.04|471.43|469.43|0
1641972330000|2022-01-12 07:25:30|471.68|469.68|471.68|469.68|471.68|469.68|471.68|469.68|0
1641972340000|2022-01-12 07:25:40|471.43|469.43|471.43|469.43|471.43|469.43|471.43|469.43|0
1641972360000|2022-01-12 07:26:00|471.18|469.18|470.44|468.44|471.18|469.18|470.44|468.44|0
1641972370000|2022-01-12 07:26:10|470.19|468.19|469.94|467.94|470.19|468.19|469.94|467.94|0
1641972380000|2022-01-12 07:26:20|470.19|468.19|470.19|468.19|470.19|468.19|469.94|467.94|0
1641972410000|2022-01-12 07:26:50|470.06|468.06|470.06|468.06|470.19|468.19|470.06|468.06|0
1641972420000|2022-01-12 07:27:00|469.94|467.94|470.19|468.19|470.19|468.19|469.94|467.94|0
1641972430000|2022-01-12 07:27:10|470.31|468.31|470.31|468.31|470.31|468.31|470.19|468.19|0
1641972440000|2022-01-12 07:27:20|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1641972450000|2022-01-12 07:27:30|470.31|468.31|470.44|468.44|470.44|468.44|470.19|468.19|0
1641972460000|2022-01-12 07:27:40|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1641972470000|2022-01-12 07:27:50|470.31|468.31|470.06|468.06|470.31|468.31|470.06|468.06|0
1641972480000|2022-01-12 07:28:00|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1641972500000|2022-01-12 07:28:20|470.06|468.06|469.69|467.69|470.06|468.06|469.69|467.69|0
1641972510000|2022-01-12 07:28:30|469.44|467.44|469.69|467.69|469.69|467.69|469.44|467.44|0
1641972520000|2022-01-12 07:28:40|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1641972530000|2022-01-12 07:28:50|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1641972540000|2022-01-12 07:29:00|469.94|467.94|470.19|468.19|470.19|468.19|469.94|467.94|0
1641972550000|2022-01-12 07:29:10|469.94|467.94|470.19|468.19|470.19|468.19|469.94|467.94|0
1641972560000|2022-01-12 07:29:20|469.94|467.94|469.94|467.94|470.19|468.19|469.94|467.94|0
1641972570000|2022-01-12 07:29:30|469.81|467.81|469.69|467.69|469.81|467.81|469.69|467.69|0
1641972580000|2022-01-12 07:29:40|469.94|467.94|470.44|468.44|470.44|468.44|469.94|467.94|0
1641972590000|2022-01-12 07:29:50|470.19|468.19|470.68|468.68|470.68|468.68|470.19|468.19|0
1641972600000|2022-01-12 07:30:00|470.56|468.56|470.68|468.68|470.68|468.68|470.56|468.56|0
1641972610000|2022-01-12 07:30:10|470.93|468.93|471.18|469.18|471.18|469.18|470.68|468.68|0
1641972620000|2022-01-12 07:30:20|471.05|469.05|471.05|469.05|471.05|469.05|471.05|469.05|0
1641972630000|2022-01-12 07:30:30|471.18|469.18|470.68|468.68|471.18|469.18|470.68|468.68|0
1641972640000|2022-01-12 07:30:40|470.93|468.93|471.18|469.18|471.18|469.18|470.93|468.93|0
1641972650000|2022-01-12 07:30:50|471.43|469.43|471.68|469.68|471.68|469.68|471.43|469.43|0
1641972660000|2022-01-12 07:31:00|471.55|469.55|471.68|469.68|471.68|469.68|471.55|469.55|0
1641972670000|2022-01-12 07:31:10|471.92|469.92|471.92|469.92|471.92|469.92|471.92|469.92|0
1641972690000|2022-01-12 07:31:30|472.29|470.29|472.29|470.29|472.29|470.29|472.17|470.17|0
1641972700000|2022-01-12 07:31:40|472.42|470.42|472.17|470.17|472.42|470.42|472.17|470.17|0
1641972710000|2022-01-12 07:31:50|472.29|470.29|472.42|470.42|472.42|470.42|472.29|470.29|0
1641972720000|2022-01-12 07:32:00|472.17|470.17|472.67|470.67|472.67|470.67|471.92|469.92|0
1641972730000|2022-01-12 07:32:10|473.04|471.04|472.92|470.92|473.04|471.04|472.92|470.92|0
1641972740000|2022-01-12 07:32:20|472.67|470.67|472.67|470.67|472.92|470.92|472.67|470.67|0
1641972750000|2022-01-12 07:32:30|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641972760000|2022-01-12 07:32:40|472.67|470.67|472.92|470.92|472.92|470.92|472.67|470.67|0
1641972770000|2022-01-12 07:32:50|473.16|471.16|473.41|471.41|473.41|471.41|473.16|471.16|0
1641972780000|2022-01-12 07:33:00|473.16|471.16|473.16|471.16|473.16|471.16|472.92|470.92|0
1641972790000|2022-01-12 07:33:10|473.28|471.28|473.16|471.16|473.28|471.28|473.16|471.16|0
1641972800000|2022-01-12 07:33:20|472.92|470.92|472.67|470.67|472.92|470.92|472.67|470.67|0
1641972810000|2022-01-12 07:33:30|472.42|470.42|472.67|470.67|472.67|470.67|472.42|470.42|0
1641972830000|2022-01-12 07:33:50|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1641972840000|2022-01-12 07:34:00|473.16|471.16|473.16|471.16|473.16|471.16|472.92|470.92|0
1641972850000|2022-01-12 07:34:10|473.03|471.03|472.92|470.92|473.03|471.03|472.92|470.92|0
1641972860000|2022-01-12 07:34:20|473.16|471.16|472.67|470.67|473.16|471.16|472.67|470.67|0
1641972870000|2022-01-12 07:34:30|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1641972900000|2022-01-12 07:35:00|472.79|470.79|473.03|471.03|473.03|471.03|472.79|470.79|0
1641972910000|2022-01-12 07:35:10|472.92|470.92|472.79|470.79|472.92|470.92|472.67|470.67|0
1641972920000|2022-01-12 07:35:20|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1641972930000|2022-01-12 07:35:30|472.67|470.67|472.67|470.67|472.67|470.67|472.67|470.67|0
1641972940000|2022-01-12 07:35:40|472.54|470.54|472.17|470.17|472.54|470.54|472.17|470.17|0
1641972950000|2022-01-12 07:35:50|472.29|470.29|472.17|470.17|472.29|470.29|472.17|470.17|0
1641972960000|2022-01-12 07:36:00|472.29|470.29|472.42|470.42|472.42|470.42|472.29|470.29|0
1641972970000|2022-01-12 07:36:10|472.17|470.17|472.42|470.42|472.42|470.42|472.17|470.17|0
1641972980000|2022-01-12 07:36:20|472.04|470.04|472.04|470.04|472.04|470.04|472.04|470.04|0
1641972990000|2022-01-12 07:36:30|472.17|470.17|472.17|470.17|472.17|470.17|472.04|470.04|0
1641973000000|2022-01-12 07:36:40|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|0
1641973010000|2022-01-12 07:36:50|472.29|470.29|472.29|470.29|472.29|470.29|472.29|470.29|0
1641973020000|2022-01-12 07:37:00|472.42|470.42|472.79|470.79|472.79|470.79|472.42|470.42|0
1641973030000|2022-01-12 07:37:10|472.92|470.92|473.41|471.41|473.41|471.41|472.92|470.92|0
1641973040000|2022-01-12 07:37:20|473.28|471.28|473.16|471.16|473.28|471.28|473.16|471.16|0
1641973060000|2022-01-12 07:37:40|473.41|471.41|473.28|471.28|473.41|471.41|473.28|471.28|0
1641973070000|2022-01-12 07:37:50|473.16|471.16|473.16|471.16|473.16|471.16|473.03|471.03|0
1641973080000|2022-01-12 07:38:00|473.41|471.41|473.16|471.16|473.41|471.41|473.16|471.16|0
1641973100000|2022-01-12 07:38:20|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|0
1641973110000|2022-01-12 07:38:30|473.41|471.41|473.41|471.41|473.41|471.41|473.41|471.41|0
1641973120000|2022-01-12 07:38:40|473.28|471.28|473.41|471.41|473.66|471.66|473.28|471.28|0
1641973130000|2022-01-12 07:38:50|473.66|471.66|473.97|471.97|473.97|471.97|473.66|471.66|0
1641973140000|2022-01-12 07:39:00|473.81|471.81|473.94|471.94|473.94|471.94|473.81|471.81|0
1641973150000|2022-01-12 07:39:10|474.44|472.44|474.44|472.44|474.44|472.44|474.44|472.44|0
1641973160000|2022-01-12 07:39:20|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1641973170000|2022-01-12 07:39:30|475.18|473.18|475.3|473.3|475.3|473.3|474.93|472.93|0
1641973180000|2022-01-12 07:39:40|475.18|473.18|475.43|473.43|475.43|473.43|475.18|473.18|0
1641973190000|2022-01-12 07:39:50|475.18|473.18|474.93|472.93|475.18|473.18|474.93|472.93|0
1641973200000|2022-01-12 07:40:00|474.68|472.68|474.44|472.44|474.93|472.93|474.44|472.44|0
1641973210000|2022-01-12 07:40:10|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1641973220000|2022-01-12 07:40:20|474.44|472.44|474.19|472.19|474.44|472.44|474.19|472.19|0
1641973230000|2022-01-12 07:40:30|474.06|472.06|473.94|471.94|474.06|472.06|473.94|471.94|0
1641973240000|2022-01-12 07:40:40|474.19|472.19|474.19|472.19|474.19|472.19|473.94|471.94|0
1641973250000|2022-01-12 07:40:50|473.94|471.94|473.94|471.94|474.19|472.19|473.94|471.94|0
1641973260000|2022-01-12 07:41:00|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1641973270000|2022-01-12 07:41:10|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1641973280000|2022-01-12 07:41:20|473.69|471.69|473.94|471.94|473.94|471.94|473.69|471.69|0
1641973290000|2022-01-12 07:41:30|474.06|472.06|473.69|471.69|474.19|472.19|473.69|471.69|0
1641973310000|2022-01-12 07:41:50|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1641973320000|2022-01-12 07:42:00|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1641973330000|2022-01-12 07:42:10|473.44|471.44|473.2|471.2|473.44|471.44|473.2|471.2|0
1641973350000|2022-01-12 07:42:30|473.31|471.31|473.31|471.31|473.31|471.31|473.31|471.31|0
1641973360000|2022-01-12 07:42:40|473.44|471.44|473.69|471.69|473.69|471.69|473.44|471.44|0
1641973380000|2022-01-12 07:43:00|473.94|471.94|473.69|471.69|473.94|471.94|473.69|471.69|0
1641973390000|2022-01-12 07:43:10|473.94|471.94|474.19|472.19|474.19|472.19|473.94|471.94|0
1641973400000|2022-01-12 07:43:20|474.44|472.44|474.44|472.44|474.44|472.44|474.44|472.44|0
1641973420000|2022-01-12 07:43:40|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1641973430000|2022-01-12 07:43:50|474.44|472.44|474.19|472.19|474.44|472.44|474.19|472.19|0
1641973440000|2022-01-12 07:44:00|474.44|472.44|474.31|472.31|474.44|472.44|474.31|472.31|0
1641973450000|2022-01-12 07:44:10|474.44|472.44|474.44|472.44|474.44|472.44|474.31|472.31|0
1641973460000|2022-01-12 07:44:20|474.19|472.19|474.44|472.44|474.44|472.44|474.19|472.19|0
1641973480000|2022-01-12 07:44:40|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1641973490000|2022-01-12 07:44:50|474.55|472.55|474.55|472.55|474.55|472.55|474.55|472.55|0
1641973500000|2022-01-12 07:45:00|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1641973510000|2022-01-12 07:45:10|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1641973520000|2022-01-12 07:45:20|475.18|473.18|475.18|473.18|475.18|473.18|475.18|473.18|0
1641973540000|2022-01-12 07:45:40|474.68|472.68|474.93|472.93|474.93|472.93|474.68|472.68|0
1641973560000|2022-01-12 07:46:00|475.18|473.18|475.18|473.18|475.18|473.18|475.05|473.05|0
1641973570000|2022-01-12 07:46:10|475.05|473.05|475.18|473.18|475.18|473.18|475.05|473.05|0
1641973580000|2022-01-12 07:46:20|475.05|473.05|475.05|473.05|475.05|473.05|474.93|472.93|0
1641973590000|2022-01-12 07:46:30|475.18|473.18|475.18|473.18|475.18|473.18|475.18|473.18|0
1641973600000|2022-01-12 07:46:40|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1641973610000|2022-01-12 07:46:50|475.05|473.05|475.05|473.05|475.05|473.05|475.05|473.05|0
1641973620000|2022-01-12 07:47:00|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1641973630000|2022-01-12 07:47:10|474.55|472.55|474.55|472.55|474.55|472.55|474.55|472.55|0
1641973640000|2022-01-12 07:47:20|474.43|472.43|474.19|472.19|474.68|472.68|474.19|472.19|0
1641973670000|2022-01-12 07:47:50|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1641973680000|2022-01-12 07:48:00|474.06|472.06|473.94|471.94|474.19|472.19|473.94|471.94|0
1641973700000|2022-01-12 07:48:20|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1641973720000|2022-01-12 07:48:40|473.94|471.94|473.69|471.69|473.94|471.94|473.69|471.69|0
1641973730000|2022-01-12 07:48:50|473.81|471.81|473.94|471.94|473.94|471.94|473.81|471.81|0
1641973740000|2022-01-12 07:49:00|473.69|471.69|473.94|471.94|473.94|471.94|473.69|471.69|0
1641973750000|2022-01-12 07:49:10|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1641973780000|2022-01-12 07:49:40|474.43|472.43|474.19|472.19|474.43|472.43|474.19|472.19|0
1641973790000|2022-01-12 07:49:50|474.31|472.31|474.43|472.43|474.43|472.43|474.31|472.31|0
1641973800000|2022-01-12 07:50:00|474.55|472.55|474.93|472.93|474.93|472.93|474.55|472.55|0
1641973810000|2022-01-12 07:50:10|474.68|472.68|474.55|472.55|474.68|472.68|474.43|472.43|0
1641973820000|2022-01-12 07:50:20|474.43|472.43|474.43|472.43|474.68|472.68|474.43|472.43|0
1641973830000|2022-01-12 07:50:30|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1641973840000|2022-01-12 07:50:40|473.94|471.94|474.06|472.06|474.06|472.06|473.94|471.94|0
1641973850000|2022-01-12 07:50:50|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1641973870000|2022-01-12 07:51:10|474.19|472.19|474.06|472.06|474.19|472.19|473.94|471.94|0
1641973880000|2022-01-12 07:51:20|473.94|471.94|474.19|472.19|474.19|472.19|473.94|471.94|0
1641973890000|2022-01-12 07:51:30|474.06|472.06|473.94|471.94|474.06|472.06|473.94|471.94|0
1641973900000|2022-01-12 07:51:40|474.19|472.19|474.19|472.19|474.19|472.19|474.06|472.06|0
1641973910000|2022-01-12 07:51:50|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1641973930000|2022-01-12 07:52:10|474.06|472.06|474.06|472.06|474.06|472.06|474.06|472.06|0
1641973940000|2022-01-12 07:52:20|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1641973950000|2022-01-12 07:52:30|473.81|471.81|473.44|471.44|473.94|471.94|473.44|471.44|0
1641973960000|2022-01-12 07:52:40|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1641973980000|2022-01-12 07:53:00|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1641973990000|2022-01-12 07:53:10|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1641974010000|2022-01-12 07:53:30|472.95|470.95|472.95|470.95|472.95|470.95|472.95|470.95|0
1641974020000|2022-01-12 07:53:40|472.7|470.7|472.45|470.45|472.95|470.95|472.45|470.45|0
1641974030000|2022-01-12 07:53:50|472.32|470.32|472.2|470.2|472.45|470.45|472.2|470.2|0
1641974040000|2022-01-12 07:54:00|471.71|469.71|472.2|470.2|472.2|470.2|471.71|469.71|0
1641974050000|2022-01-12 07:54:10|472.07|470.07|471.95|469.95|472.07|470.07|471.95|469.95|0
1641974060000|2022-01-12 07:54:20|471.71|469.71|471.95|469.95|471.95|469.95|471.71|469.71|0
1641974070000|2022-01-12 07:54:30|471.71|469.71|471.82|469.82|471.82|469.82|471.71|469.71|0
1641974080000|2022-01-12 07:54:40|471.71|469.71|471.71|469.71|471.71|469.71|471.71|469.71|0
1641974090000|2022-01-12 07:54:50|471.58|469.58|471.46|469.46|471.71|469.71|471.46|469.46|0
1641974100000|2022-01-12 07:55:00|471.58|469.58|471.33|469.33|471.58|469.58|471.33|469.33|0
1641974110000|2022-01-12 07:55:10|471.46|469.46|470.96|468.96|471.46|469.46|470.96|468.96|0
1641974120000|2022-01-12 07:55:20|471.21|469.21|471.21|469.21|471.21|469.21|471.21|469.21|0
1641974130000|2022-01-12 07:55:30|471.08|469.08|470.96|468.96|471.08|469.08|470.96|468.96|0
1641974150000|2022-01-12 07:55:50|470.71|468.71|470.96|468.96|470.96|468.96|470.71|468.71|0
1641974160000|2022-01-12 07:56:00|470.71|468.71|470.22|468.22|470.71|468.71|470.22|468.22|0
1641974180000|2022-01-12 07:56:20|469.97|467.97|469.97|467.97|469.97|467.97|469.97|467.97|0
1641974200000|2022-01-12 07:56:40|470.22|468.22|470.22|468.22|470.22|468.22|470.22|468.22|0
1641974220000|2022-01-12 07:57:00|470.47|468.47|470.47|468.47|470.47|468.47|470.47|468.47|0
1641974230000|2022-01-12 07:57:10|470.58|468.58|470.47|468.47|470.58|468.58|470.47|468.47|0
1641974240000|2022-01-12 07:57:20|470.71|468.71|470.47|468.47|470.71|468.71|470.47|468.47|0
1641974250000|2022-01-12 07:57:30|470.22|468.22|470.22|468.22|470.22|468.22|470.22|468.22|0
1641974260000|2022-01-12 07:57:40|470.47|468.47|470.71|468.71|470.71|468.71|470.47|468.47|0
1641974280000|2022-01-12 07:58:00|470.47|468.47|470.22|468.22|470.47|468.47|470.22|468.22|0
1641974290000|2022-01-12 07:58:10|470.71|468.71|470.47|468.47|470.71|468.71|470.47|468.47|0
1641974300000|2022-01-12 07:58:20|470.71|468.71|470.58|468.58|470.71|468.71|470.47|468.47|0
1641974310000|2022-01-12 07:58:30|470.71|468.71|471.08|469.08|471.08|469.08|470.71|468.71|0
1641974320000|2022-01-12 07:58:40|471.21|469.21|470.96|468.96|471.46|469.46|470.96|468.96|0
1641974330000|2022-01-12 07:58:50|471.21|469.21|471.21|469.21|471.21|469.21|471.21|469.21|0
1641974340000|2022-01-12 07:59:00|471.46|469.46|471.21|469.21|471.46|469.46|471.21|469.21|0
1641974350000|2022-01-12 07:59:10|470.96|468.96|470.96|468.96|470.96|468.96|470.96|468.96|0
1641974360000|2022-01-12 07:59:20|471.21|469.21|470.96|468.96|471.21|469.21|470.96|468.96|0
1641974370000|2022-01-12 07:59:30|470.83|468.83|471.21|469.21|471.21|469.21|470.83|468.83|0
1641974380000|2022-01-12 07:59:40|471.08|469.08|471.46|469.46|471.46|469.46|471.08|469.08|0
1641974390000|2022-01-12 07:59:50|471.21|469.21|471.21|469.21|471.21|469.21|471.21|469.21|0
1641974400000|2022-01-12 08:00:00|471.46|469.46|470.96|468.96|471.46|469.46|470.96|468.96|0
1641974410000|2022-01-12 08:00:10|471.46|469.46|471.21|469.21|471.46|469.46|470.96|468.96|0
1641974420000|2022-01-12 08:00:20|471.46|469.46|471.21|469.21|471.46|469.46|471.21|469.21|0
1641974430000|2022-01-12 08:00:30|472.2|470.2|472.7|470.7|472.7|470.7|472.2|470.2|0
1641974440000|2022-01-12 08:00:40|472.45|470.45|471.7|469.7|472.45|470.45|471.7|469.7|0
1641974450000|2022-01-12 08:00:50|472.2|470.2|472.2|470.2|472.2|470.2|471.95|469.95|0
1641974460000|2022-01-12 08:01:00|471.46|469.46|471.46|469.46|471.7|469.7|471.33|469.33|0
1641974470000|2022-01-12 08:01:10|471.21|469.21|471.21|469.21|471.21|469.21|470.96|468.96|0
1641974480000|2022-01-12 08:01:20|471.08|469.08|470.71|468.71|471.08|469.08|470.71|468.71|0
1641974490000|2022-01-12 08:01:30|470.96|468.96|470.96|468.96|471.21|469.21|470.71|468.71|0
1641974500000|2022-01-12 08:01:40|470.71|468.71|470.71|468.71|470.71|468.71|470.46|468.46|0
1641974510000|2022-01-12 08:01:50|470.96|468.96|470.46|468.46|470.96|468.96|470.22|468.22|0
1641974520000|2022-01-12 08:02:00|470.71|468.71|470.46|468.46|470.96|468.96|470.46|468.46|0
1641974530000|2022-01-12 08:02:10|470.22|468.22|470.22|468.22|470.34|468.34|470.22|468.22|0
1641974540000|2022-01-12 08:02:20|469.97|467.97|470.96|468.96|470.96|468.96|469.97|467.97|0
1641974550000|2022-01-12 08:02:30|470.71|468.71|471.21|469.21|471.21|469.21|470.71|468.71|0
1641974560000|2022-01-12 08:02:40|471.46|469.46|471.21|469.21|471.46|469.46|471.21|469.21|0
1641974580000|2022-01-12 08:03:00|470.46|468.46|471.21|469.21|471.21|469.21|470.46|468.46|0
1641974590000|2022-01-12 08:03:10|470.96|468.96|470.71|468.71|470.96|468.96|470.71|468.71|0
1641974600000|2022-01-12 08:03:20|470.46|468.46|470.22|468.22|470.46|468.46|470.22|468.22|0
1641974610000|2022-01-12 08:03:30|470.71|468.71|470.22|468.22|470.71|468.71|470.22|468.22|0
1641974620000|2022-01-12 08:03:40|470.71|468.71|470.09|468.09|470.71|468.71|470.09|468.09|0
1641974630000|2022-01-12 08:03:50|470.22|468.22|469.97|467.97|470.22|468.22|469.97|467.97|0
1641974640000|2022-01-12 08:04:00|469.72|467.72|469.72|467.72|469.72|467.72|469.72|467.72|0
1641974650000|2022-01-12 08:04:10|469.59|467.59|469.47|467.47|469.97|467.97|469.47|467.47|0
1641974660000|2022-01-12 08:04:20|469.23|467.23|469.47|467.47|469.47|467.47|469.22|467.22|0
1641974670000|2022-01-12 08:04:30|469.72|467.72|469.72|467.72|469.72|467.72|469.72|467.72|0
1641974680000|2022-01-12 08:04:40|469.47|467.47|469.47|467.47|469.72|467.72|469.47|467.47|0
1641974690000|2022-01-12 08:04:50|469.59|467.59|470.22|468.22|470.22|468.22|469.59|467.59|0
1641974700000|2022-01-12 08:05:00|469.27|467.67|469.27|467.67|469.27|467.67|469.02|467.42|0
1641974710000|2022-01-12 08:05:10|469.14|467.54|469.64|468.04|469.77|468.17|469.14|467.54|0
1641974720000|2022-01-12 08:05:20|469.52|467.92|469.64|468.04|469.77|468.17|469.52|467.92|0
1641974730000|2022-01-12 08:05:30|469.52|467.92|469.02|467.42|469.52|467.92|468.78|467.18|0
1641974740000|2022-01-12 08:05:40|468.9|467.3|468.78|467.18|469.02|467.42|468.78|467.18|0
1641974750000|2022-01-12 08:05:50|468.53|466.93|468.28|466.68|468.53|466.93|468.28|466.68|0
1641974760000|2022-01-12 08:06:00|468.15|466.55|468.03|466.43|468.15|466.55|468.03|466.43|0
1641974770000|2022-01-12 08:06:10|468.28|466.68|468.28|466.68|468.53|466.93|468.28|466.68|0
1641974780000|2022-01-12 08:06:20|468.53|466.93|468.65|467.05|468.65|467.05|468.53|466.93|0
1641974790000|2022-01-12 08:06:30|468.78|467.18|468.28|466.68|468.78|467.18|468.28|466.68|0
1641974800000|2022-01-12 08:06:40|468.53|466.93|468.53|466.93|468.78|467.18|468.53|466.93|0
1641974810000|2022-01-12 08:06:50|468.78|467.18|469.27|467.67|469.52|467.92|468.78|467.18|0
1641974820000|2022-01-12 08:07:00|469.52|467.92|469.52|467.92|469.52|467.92|469.27|467.67|0
1641974830000|2022-01-12 08:07:10|469.77|468.17|470.02|468.42|470.14|468.54|469.77|468.17|0
1641974840000|2022-01-12 08:07:20|470.26|468.66|470.02|468.42|470.26|468.66|470.02|468.42|0
1641974850000|2022-01-12 08:07:30|469.77|468.17|470.02|468.42|470.02|468.42|469.77|468.17|0
1641974860000|2022-01-12 08:07:40|469.64|468.04|470.02|468.42|470.02|468.42|469.64|468.04|0
1641974870000|2022-01-12 08:07:50|469.77|468.17|469.02|467.42|469.77|468.17|469.02|467.42|0
1641974880000|2022-01-12 08:08:00|469.27|467.67|468.78|467.18|469.27|467.67|468.78|467.18|0
1641974890000|2022-01-12 08:08:10|469.02|467.42|469.39|467.79|469.39|467.79|469.02|467.42|0
1641974900000|2022-01-12 08:08:20|469.02|467.42|468.78|467.18|469.02|467.42|468.78|467.18|0
1641974910000|2022-01-12 08:08:30|469.02|467.42|469.27|467.67|469.27|467.67|469.02|467.42|0
1641974920000|2022-01-12 08:08:40|469.14|467.54|469.27|467.67|469.27|467.67|469.14|467.54|0
1641974930000|2022-01-12 08:08:50|469.52|467.92|469.27|467.67|469.52|467.92|469.27|467.67|0
1641974940000|2022-01-12 08:09:00|469.52|467.92|469.52|467.92|469.77|468.17|469.27|467.67|0
1641974950000|2022-01-12 08:09:10|469.77|468.17|469.77|468.17|469.77|468.17|469.77|468.17|0
1641974960000|2022-01-12 08:09:20|470.02|468.42|469.64|468.04|470.26|468.66|469.64|468.04|0
1641974970000|2022-01-12 08:09:30|469.27|467.67|469.27|467.67|469.27|467.67|469.14|467.54|0
1641974980000|2022-01-12 08:09:40|469.77|468.17|469.39|467.79|469.77|468.17|469.39|467.79|0
1641974990000|2022-01-12 08:09:50|469.52|467.92|469.52|467.92|469.64|468.04|469.52|467.92|0
1641975000000|2022-01-12 08:10:00|469.27|467.67|470.26|468.66|470.26|468.66|469.27|467.67|0
1641975010000|2022-01-12 08:10:10|470.02|468.42|470.02|468.42|470.02|468.42|469.77|468.17|0
1641975020000|2022-01-12 08:10:20|469.77|468.17|469.52|467.92|469.77|468.17|469.52|467.92|0
1641975030000|2022-01-12 08:10:30|469.77|468.17|470.02|468.42|470.02|468.42|469.77|468.17|0
1641975040000|2022-01-12 08:10:40|470.26|468.66|470.63|469.03|470.63|469.03|470.26|468.66|0
1641975050000|2022-01-12 08:10:50|471.01|469.41|471.01|469.41|471.26|469.66|471.01|469.41|0
1641975060000|2022-01-12 08:11:00|470.88|469.28|471.01|469.41|471.01|469.41|470.76|469.16|0
1641975070000|2022-01-12 08:11:10|470.76|469.16|471.01|469.41|471.01|469.41|470.76|469.16|0
1641975080000|2022-01-12 08:11:20|470.76|469.16|470.76|469.16|470.76|469.16|470.63|469.03|0
1641975090000|2022-01-12 08:11:30|470.88|469.28|470.76|469.16|470.88|469.28|470.63|469.03|0
1641975100000|2022-01-12 08:11:40|471.01|469.41|470.63|469.03|471.01|469.41|470.51|468.91|0
1641975110000|2022-01-12 08:11:50|470.51|468.91|471.13|469.53|471.13|469.53|470.51|468.91|0
1641975120000|2022-01-12 08:12:00|470.76|469.16|470.51|468.91|470.76|469.16|470.51|468.91|0
1641975130000|2022-01-12 08:12:10|470.63|469.03|470.02|468.42|470.63|469.03|470.02|468.42|0
1641975140000|2022-01-12 08:12:20|470.26|468.66|469.52|467.92|470.26|468.66|469.52|467.92|0
1641975150000|2022-01-12 08:12:30|469.64|468.04|469.77|468.17|469.77|468.17|469.64|468.04|0
1641975160000|2022-01-12 08:12:40|469.64|468.04|469.52|467.92|469.77|468.17|469.52|467.92|0
1641975170000|2022-01-12 08:12:50|469.27|467.67|469.52|467.92|469.52|467.92|469.27|467.67|0
1641975180000|2022-01-12 08:13:00|469.39|467.79|469.27|467.67|469.39|467.79|469.27|467.67|0
1641975200000|2022-01-12 08:13:20|469.52|467.92|469.52|467.92|469.52|467.92|469.27|467.67|0
1641975210000|2022-01-12 08:13:30|469.89|468.29|469.77|468.17|469.89|468.29|469.77|468.17|0
1641975220000|2022-01-12 08:13:40|470.01|468.41|469.52|467.92|470.26|468.66|469.52|467.92|0
1641975230000|2022-01-12 08:13:50|469.02|467.42|469.77|468.17|469.77|468.17|469.02|467.42|0
1641975240000|2022-01-12 08:14:00|469.39|467.79|469.27|467.67|469.39|467.79|469.02|467.42|0
1641975250000|2022-01-12 08:14:10|469.02|467.42|469.39|467.79|469.39|467.79|469.02|467.42|0
1641975260000|2022-01-12 08:14:20|469.52|467.92|469.02|467.42|469.52|467.92|469.02|467.42|0
1641975270000|2022-01-12 08:14:30|468.78|467.18|469.02|467.42|469.02|467.42|468.78|467.18|0
1641975280000|2022-01-12 08:14:40|469.27|467.67|469.27|467.67|469.27|467.67|469.27|467.67|0
1641975290000|2022-01-12 08:14:50|469.02|467.42|469.02|467.42|469.02|467.42|468.78|467.18|0
1641975300000|2022-01-12 08:15:00|469.27|467.67|469.27|467.67|469.39|467.79|469.27|467.67|0
1641975310000|2022-01-12 08:15:10|469.52|467.92|469.52|467.92|469.52|467.92|469.52|467.92|0
1641975320000|2022-01-12 08:15:20|469.02|467.42|469.02|467.42|469.27|467.67|469.02|467.42|0
1641975330000|2022-01-12 08:15:30|469.27|467.67|469.14|467.54|469.27|467.67|469.02|467.42|0
1641975340000|2022-01-12 08:15:40|469.64|468.04|469.52|467.92|469.64|468.04|469.52|467.92|0
1641975350000|2022-01-12 08:15:50|469.39|467.79|469.27|467.67|469.52|467.92|469.02|467.42|0
1641975360000|2022-01-12 08:16:00|469.14|467.54|468.78|467.18|469.27|467.67|468.78|467.18|0
1641975370000|2022-01-12 08:16:10|469.14|467.54|469.02|467.42|469.27|467.67|469.02|467.42|0
1641975380000|2022-01-12 08:16:20|468.77|467.17|469.27|467.67|469.39|467.79|468.77|467.17|0
1641975390000|2022-01-12 08:16:30|469.02|467.42|468.77|467.17|469.02|467.42|468.53|466.93|0
1641975400000|2022-01-12 08:16:40|468.65|467.05|468.28|466.68|468.77|467.17|468.28|466.68|0
1641975410000|2022-01-12 08:16:50|468.4|466.8|468.53|466.93|468.53|466.93|468.4|466.8|0
1641975420000|2022-01-12 08:17:00|468.28|466.68|467.54|465.94|468.28|466.68|467.54|465.94|0
1641975430000|2022-01-12 08:17:10|467.29|465.69|467.04|465.44|467.29|465.69|467.04|465.44|0
1641975440000|2022-01-12 08:17:20|466.79|465.19|466.79|465.19|466.79|465.19|466.54|464.94|0
1641975450000|2022-01-12 08:17:30|466.54|464.94|466.54|464.94|466.54|464.94|466.3|464.7|0
1641975460000|2022-01-12 08:17:40|466.3|464.7|466.79|465.19|466.79|465.19|466.3|464.7|0
1641975470000|2022-01-12 08:17:50|467.04|465.44|466.79|465.19|467.04|465.44|466.79|465.19|0
1641975480000|2022-01-12 08:18:00|467.04|465.44|467.04|465.44|467.29|465.69|467.04|465.44|0
1641975490000|2022-01-12 08:18:10|467.29|465.69|467.54|465.94|467.54|465.94|467.29|465.69|0
1641975500000|2022-01-12 08:18:20|467.29|465.69|467.29|465.69|467.54|465.94|467.29|465.69|0
1641975510000|2022-01-12 08:18:30|467.54|465.94|468.03|466.43|468.03|466.43|467.54|465.94|0
1641975520000|2022-01-12 08:18:40|467.78|466.18|468.03|466.43|468.03|466.43|467.78|466.18|0
1641975530000|2022-01-12 08:18:50|467.9|466.3|467.54|465.94|467.9|466.3|467.54|465.94|0
1641975540000|2022-01-12 08:19:00|467.65|466.05|467.54|465.94|467.65|466.05|467.29|465.69|0
1641975560000|2022-01-12 08:19:20|467.29|465.69|467.78|466.18|467.78|466.18|467.29|465.69|0
1641975570000|2022-01-12 08:19:30|467.29|465.69|467.29|465.69|467.29|465.69|467.29|465.69|0
1641975580000|2022-01-12 08:19:40|467.04|465.44|467.29|465.69|467.29|465.69|466.79|465.19|0
1641975590000|2022-01-12 08:19:50|467.16|465.56|467.29|465.69|467.29|465.69|467.16|465.56|0
1641975600000|2022-01-12 08:20:00|467.53|465.93|466.54|464.94|467.53|465.93|466.54|464.94|0
1641975610000|2022-01-12 08:20:10|466.66|465.06|467.41|465.81|467.41|465.81|466.66|465.06|0
1641975620000|2022-01-12 08:20:20|467.04|465.44|467.29|465.69|467.29|465.69|466.91|465.31|0
1641975630000|2022-01-12 08:20:30|467.16|465.56|467.29|465.69|467.53|465.93|467.16|465.56|0
1641975640000|2022-01-12 08:20:40|467.53|465.93|467.53|465.93|467.53|465.93|467.29|465.69|0
1641975650000|2022-01-12 08:20:50|468.03|466.43|468.28|466.68|468.28|466.68|468.03|466.43|0
1641975660000|2022-01-12 08:21:00|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1641975670000|2022-01-12 08:21:10|468.77|467.17|468.53|466.93|468.77|467.17|468.53|466.93|0
1641975680000|2022-01-12 08:21:20|468.77|467.17|469.02|467.42|469.02|467.42|468.77|467.17|0
1641975690000|2022-01-12 08:21:30|469.27|467.67|468.77|467.17|469.27|467.67|468.77|467.17|0
1641975700000|2022-01-12 08:21:40|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1641975710000|2022-01-12 08:21:50|468.77|467.17|468.77|467.17|469.02|467.42|468.77|467.17|0
1641975720000|2022-01-12 08:22:00|468.65|467.05|469.02|467.42|469.02|467.42|468.65|467.05|0
1641975730000|2022-01-12 08:22:10|469.14|467.54|469.02|467.42|469.14|467.54|469.02|467.42|0
1641975740000|2022-01-12 08:22:20|468.89|467.29|468.53|466.93|468.89|467.29|468.53|466.93|0
1641975750000|2022-01-12 08:22:30|468.64|467.04|468.53|466.93|468.77|467.17|468.53|466.93|0
1641975760000|2022-01-12 08:22:40|468.77|467.17|469.02|467.42|469.02|467.42|468.77|467.17|0
1641975770000|2022-01-12 08:22:50|468.77|467.17|469.02|467.42|469.02|467.42|468.77|467.17|0
1641975780000|2022-01-12 08:23:00|468.77|467.17|468.77|467.17|468.77|467.17|468.77|467.17|0
1641975790000|2022-01-12 08:23:10|468.89|467.29|469.14|467.54|469.27|467.67|468.77|467.17|0
1641975800000|2022-01-12 08:23:20|469.27|467.67|469.39|467.79|469.39|467.79|469.27|467.67|0
1641975810000|2022-01-12 08:23:30|469.77|468.17|469.77|468.17|469.77|468.17|469.77|468.17|0
1641975830000|2022-01-12 08:23:50|470.01|468.41|470.01|468.41|470.26|468.66|470.01|468.41|0
1641975840000|2022-01-12 08:24:00|469.77|468.17|469.27|467.67|469.77|468.17|469.27|467.67|0
1641975850000|2022-01-12 08:24:10|469.52|467.92|468.53|466.93|469.52|467.92|468.53|466.93|0
1641975860000|2022-01-12 08:24:20|468.28|466.68|468.4|466.8|468.53|466.93|468.28|466.68|0
1641975870000|2022-01-12 08:24:30|468.28|466.68|468.28|466.68|468.28|466.68|468.03|466.43|0
1641975880000|2022-01-12 08:24:40|468.03|466.43|468.03|466.43|468.03|466.43|467.78|466.18|0
1641975890000|2022-01-12 08:24:50|468.28|466.68|468.28|466.68|468.28|466.68|468.28|466.68|0
1641975900000|2022-01-12 08:25:00|468.03|466.43|468.15|466.55|468.15|466.55|468.03|466.43|0
1641975910000|2022-01-12 08:25:10|468.03|466.43|467.78|466.18|468.03|466.43|467.53|465.93|0
1641975920000|2022-01-12 08:25:20|467.53|465.93|466.79|465.19|467.53|465.93|466.79|465.19|0
1641975930000|2022-01-12 08:25:30|466.54|464.94|466.66|465.06|466.66|465.06|466.54|464.94|0
1641975940000|2022-01-12 08:25:40|466.79|465.19|466.54|464.94|466.79|465.19|466.54|464.94|0
1641975950000|2022-01-12 08:25:50|467.04|465.44|466.05|464.45|467.04|465.44|466.05|464.45|0
1641975960000|2022-01-12 08:26:00|465.8|464.2|465.3|463.7|465.8|464.2|465.3|463.7|0
1641975970000|2022-01-12 08:26:10|465.06|463.46|464.81|463.21|465.06|463.46|464.81|463.21|0
1641975980000|2022-01-12 08:26:20|464.31|462.71|464.56|462.96|464.56|462.96|464.31|462.71|0
1641975990000|2022-01-12 08:26:30|464.31|462.71|463.82|462.22|464.31|462.71|463.82|462.22|0
1641976000000|2022-01-12 08:26:40|463.57|461.97|463.57|461.97|463.57|461.97|463.32|461.72|0
1641976010000|2022-01-12 08:26:50|463.32|461.72|463.32|461.72|463.32|461.72|463.32|461.72|0
1641976020000|2022-01-12 08:27:00|463.57|461.97|463.07|461.47|463.57|461.97|463.07|461.47|0
1641976030000|2022-01-12 08:27:10|462.83|461.23|462.83|461.23|463.07|461.47|462.83|461.23|0
1641976040000|2022-01-12 08:27:20|463.07|461.47|463.57|461.97|463.57|461.97|463.07|461.47|0
1641976050000|2022-01-12 08:27:30|463.82|462.22|463.82|462.22|464.06|462.46|463.82|462.22|0
1641976060000|2022-01-12 08:27:40|463.57|461.97|463.57|461.97|463.82|462.22|463.57|461.97|0
1641976070000|2022-01-12 08:27:50|462.83|461.23|462.83|461.23|462.83|461.23|462.83|461.23|0
1641976080000|2022-01-12 08:28:00|462.58|460.98|462.33|460.73|462.58|460.98|462.08|460.48|0
1641976090000|2022-01-12 08:28:10|462.58|460.98|462.94|461.34|463.07|461.47|462.58|460.98|0
1641976100000|2022-01-12 08:28:20|462.83|461.23|462.33|460.73|462.83|461.23|462.33|460.73|0
1641976110000|2022-01-12 08:28:30|462.08|460.48|462.08|460.48|462.08|460.48|462.08|460.48|0
1641976120000|2022-01-12 08:28:40|461.83|460.23|462.08|460.48|462.08|460.48|461.83|460.23|0
1641976130000|2022-01-12 08:28:50|462.58|460.98|463.07|461.47|463.07|461.47|462.58|460.98|0
1641976140000|2022-01-12 08:29:00|462.94|461.34|463.07|461.47|463.07|461.47|462.83|461.23|0
1641976150000|2022-01-12 08:29:10|463.32|461.72|463.32|461.72|463.32|461.72|462.83|461.23|0
1641976160000|2022-01-12 08:29:20|463.07|461.47|462.83|461.23|463.07|461.47|462.58|460.98|0
1641976170000|2022-01-12 08:29:30|462.33|460.73|461.95|460.35|462.33|460.73|461.95|460.35|0
1641976180000|2022-01-12 08:29:40|462.08|460.48|461.59|459.99|462.08|460.48|461.59|459.99|0
1641976190000|2022-01-12 08:29:50|461.83|460.23|461.71|460.11|461.83|460.23|461.59|459.99|0
1641976200000|2022-01-12 08:30:00|461.83|460.23|460.84|459.24|461.83|460.23|460.84|459.24|0
1641976210000|2022-01-12 08:30:10|460.6|459|460.84|459.24|460.84|459.24|460.6|459|0
1641976220000|2022-01-12 08:30:20|461.34|459.74|461.34|459.74|461.59|459.99|461.34|459.74|0
1641976230000|2022-01-12 08:30:30|461.59|459.99|462.08|460.48|462.33|460.73|461.59|459.99|0
1641976240000|2022-01-12 08:30:40|462.33|460.73|462.7|461.1|462.83|461.23|462.33|460.73|0
1641976250000|2022-01-12 08:30:50|462.33|460.73|463.07|461.47|463.07|461.47|462.33|460.73|0
1641976260000|2022-01-12 08:31:00|462.83|461.23|462.58|460.98|462.83|461.23|462.58|460.98|0
1641976270000|2022-01-12 08:31:10|462.82|461.22|463.07|461.47|463.07|461.47|462.82|461.22|0
1641976280000|2022-01-12 08:31:20|463.32|461.72|463.57|461.97|463.57|461.97|463.19|461.59|0
1641976290000|2022-01-12 08:31:30|463.32|461.72|463.07|461.47|463.32|461.72|463.07|461.47|0
1641976300000|2022-01-12 08:31:40|462.7|461.1|462.33|460.73|462.7|461.1|462.33|460.73|0
1641976310000|2022-01-12 08:31:50|462.08|460.48|462.08|460.48|462.2|460.6|462.08|460.48|0
1641976320000|2022-01-12 08:32:00|462.33|460.73|462.82|461.22|462.82|461.22|462.2|460.6|0
1641976330000|2022-01-12 08:32:10|462.58|460.98|463.07|461.47|463.07|461.47|462.58|460.98|0
1641976340000|2022-01-12 08:32:20|463.57|461.97|463.57|461.97|463.57|461.97|463.32|461.72|0
1641976350000|2022-01-12 08:32:30|463.32|461.72|463.07|461.47|463.32|461.72|463.07|461.47|0
1641976360000|2022-01-12 08:32:40|463.57|461.97|463.07|461.47|463.57|461.97|463.07|461.47|0
1641976370000|2022-01-12 08:32:50|462.58|460.98|462.82|461.22|463.07|461.47|462.58|460.98|0
1641976380000|2022-01-12 08:33:00|462.58|460.98|462.7|461.1|462.7|461.1|462.33|460.73|0
1641976390000|2022-01-12 08:33:10|462.33|460.73|462.58|460.98|462.58|460.98|462.08|460.48|0
1641976410000|2022-01-12 08:33:30|462.82|461.22|462.33|460.73|462.82|461.22|462.33|460.73|0
1641976420000|2022-01-12 08:33:40|462.45|460.85|462.45|460.85|462.45|460.85|462.45|460.85|0
1641976430000|2022-01-12 08:33:50|462.33|460.73|462.58|460.98|462.58|460.98|462.08|460.48|0
1641976440000|2022-01-12 08:34:00|462.2|460.6|461.34|459.74|462.2|460.6|461.34|459.74|0
1641976450000|2022-01-12 08:34:10|461.21|459.61|461.83|460.23|461.83|460.23|461.21|459.61|0
1641976460000|2022-01-12 08:34:20|461.59|459.99|462.08|460.48|462.08|460.48|461.59|459.99|0
1641976470000|2022-01-12 08:34:30|461.83|460.23|461.83|460.23|461.83|460.23|461.59|459.99|0
1641976480000|2022-01-12 08:34:40|461.34|459.74|461.09|459.49|461.59|459.99|461.09|459.49|0
1641976490000|2022-01-12 08:34:50|461.34|459.74|461.59|459.99|461.59|459.99|461.34|459.74|0
1641976500000|2022-01-12 08:35:00|461.34|459.74|461.09|459.49|461.59|459.99|461.09|459.49|0
1641976510000|2022-01-12 08:35:10|461.34|459.74|461.83|460.23|461.83|460.23|461.34|459.74|0
1641976520000|2022-01-12 08:35:20|462.08|460.48|461.83|460.23|462.08|460.48|461.83|460.23|0
1641976530000|2022-01-12 08:35:30|461.95|460.35|461.59|459.99|462.08|460.48|461.59|459.99|0
1641976540000|2022-01-12 08:35:40|461.34|459.74|460.59|458.99|461.34|459.74|460.59|458.99|0
1641976550000|2022-01-12 08:35:50|460.1|458.5|459.85|458.25|460.1|458.5|459.85|458.25|0
1641976570000|2022-01-12 08:36:10|459.6|458|457.87|456.27|459.6|458|457.87|456.27|0
1641976580000|2022-01-12 08:36:20|458.37|456.77|458.37|456.77|458.37|456.77|458.12|456.52|0
1641976590000|2022-01-12 08:36:30|457.87|456.27|457.38|455.78|457.87|456.27|457.38|455.78|0
1641976600000|2022-01-12 08:36:40|457.49|455.89|458.61|457.01|458.86|457.26|457.49|455.89|0
1641976610000|2022-01-12 08:36:50|459.11|457.51|459.11|457.51|459.11|457.51|458.86|457.26|0
1641976620000|2022-01-12 08:37:00|459.36|457.76|459.36|457.76|459.36|457.76|459.11|457.51|0
1641976630000|2022-01-12 08:37:10|458.86|457.26|458.61|457.01|459.11|457.51|458.61|457.01|0
1641976640000|2022-01-12 08:37:20|458.37|456.77|458.86|457.26|458.86|457.26|458.37|456.77|0
1641976650000|2022-01-12 08:37:30|459.36|457.76|459.85|458.25|459.85|458.25|459.11|457.51|0
1641976660000|2022-01-12 08:37:40|460.1|458.5|459.85|458.25|460.1|458.5|459.85|458.25|0
1641976670000|2022-01-12 08:37:50|460.1|458.5|459.85|458.25|460.1|458.5|459.85|458.25|0
1641976680000|2022-01-12 08:38:00|459.6|458|459.11|457.51|459.85|458.25|459.11|457.51|0
1641976690000|2022-01-12 08:38:10|458.61|457.01|459.6|458|459.6|458|458.61|457.01|0
1641976700000|2022-01-12 08:38:20|459.23|457.63|460.1|458.5|460.1|458.5|459.23|457.63|0
1641976710000|2022-01-12 08:38:30|460.22|458.62|460.1|458.5|460.22|458.62|460.1|458.5|0
1641976720000|2022-01-12 08:38:40|460.35|458.75|460.59|458.99|460.59|458.99|460.35|458.75|0
1641976730000|2022-01-12 08:38:50|460.47|458.87|460.59|458.99|460.59|458.99|460.35|458.75|0
1641976740000|2022-01-12 08:39:00|460.84|459.24|460.1|458.5|460.84|459.24|460.1|458.5|0
1641976750000|2022-01-12 08:39:10|459.6|458|459.6|458|459.6|458|459.6|458|0
1641976760000|2022-01-12 08:39:20|460.1|458.5|460.35|458.75|460.35|458.75|460.1|458.5|0
1641976770000|2022-01-12 08:39:30|460.22|458.62|460.59|458.99|460.59|458.99|460.22|458.62|0
1641976780000|2022-01-12 08:39:40|460.35|458.75|459.97|458.37|460.47|458.87|459.97|458.37|0
1641976790000|2022-01-12 08:39:50|459.85|458.25|459.85|458.25|460.22|458.62|459.85|458.25|0
1641976800000|2022-01-12 08:40:00|458.86|457.26|458.86|457.26|458.86|457.26|458.37|456.77|0
1641976810000|2022-01-12 08:40:10|458.98|457.38|459.11|457.51|459.11|457.51|458.86|457.26|0
1641976820000|2022-01-12 08:40:20|458.61|457.01|458.61|457.01|458.61|457.01|458.61|457.01|0
1641976830000|2022-01-12 08:40:30|458.12|456.52|457.62|456.02|458.12|456.52|457.62|456.02|0
1641976840000|2022-01-12 08:40:40|457.87|456.27|457.13|455.53|457.87|456.27|457.13|455.53|0
1641976850000|2022-01-12 08:40:50|457.62|456.02|458.12|456.52|458.12|456.52|457.62|456.02|0
1641976860000|2022-01-12 08:41:00|457.99|456.39|458.86|457.26|458.86|457.26|457.99|456.39|0
1641976870000|2022-01-12 08:41:10|458.61|457.01|459.11|457.51|459.11|457.51|458.61|457.01|0
1641976880000|2022-01-12 08:41:20|459.36|457.76|459.11|457.51|459.6|458|459.11|457.51|0
1641976890000|2022-01-12 08:41:30|459.36|457.76|459.11|457.51|459.36|457.76|458.86|457.26|0
1641976900000|2022-01-12 08:41:40|459.6|458|459.47|457.87|459.6|458|459.36|457.76|0
1641976910000|2022-01-12 08:41:50|459.11|457.51|458.86|457.26|459.11|457.51|458.61|457.01|0
1641976920000|2022-01-12 08:42:00|457.99|456.39|458.12|456.52|458.12|456.52|457.87|456.27|0
1641976930000|2022-01-12 08:42:10|458.48|456.88|459.11|457.51|459.11|457.51|458.48|456.88|0
1641976940000|2022-01-12 08:42:20|459.23|457.63|458.86|457.26|459.23|457.63|458.86|457.26|0
1641976950000|2022-01-12 08:42:30|459.11|457.51|458.61|457.01|459.11|457.51|458.61|457.01|0
1641976960000|2022-01-12 08:42:40|458.12|456.52|458.73|457.13|458.73|457.13|458.12|456.52|0
1641976970000|2022-01-12 08:42:50|458.86|457.26|458.98|457.38|458.98|457.38|458.86|457.26|0
1641976980000|2022-01-12 08:43:00|459.11|457.51|458.86|457.26|459.11|457.51|458.61|457.01|0
1641976990000|2022-01-12 08:43:10|458.61|457.01|457.87|456.27|458.61|457.01|457.87|456.27|0
1641977000000|2022-01-12 08:43:20|458.12|456.52|458.12|456.52|458.48|456.88|458.12|456.52|0
1641977010000|2022-01-12 08:43:30|457.87|456.27|457.37|455.77|457.87|456.27|457.37|455.77|0
1641977020000|2022-01-12 08:43:40|457.62|456.02|457.13|455.53|457.62|456.02|457.13|455.53|0
1641977030000|2022-01-12 08:43:50|457.37|455.77|457.62|456.02|457.62|456.02|457.37|455.77|0
1641977040000|2022-01-12 08:44:00|457.37|455.77|456.5|454.9|457.37|455.77|456.5|454.9|0
1641977050000|2022-01-12 08:44:10|456.14|454.54|456.14|454.54|456.14|454.54|456.01|454.41|0
1641977060000|2022-01-12 08:44:20|455.64|454.04|456.26|454.66|456.26|454.66|455.64|454.04|0
1641977070000|2022-01-12 08:44:30|456.38|454.78|456.14|454.54|456.38|454.78|455.89|454.29|0
1641977080000|2022-01-12 08:44:40|456.01|454.41|456.63|455.03|456.63|455.03|456.01|454.41|0
1641977090000|2022-01-12 08:44:50|456.5|454.9|456.14|454.54|456.5|454.9|456.14|454.54|0
1641977100000|2022-01-12 08:45:00|456.38|454.78|456.01|454.41|456.38|454.78|455.89|454.29|0
1641977110000|2022-01-12 08:45:10|456.14|454.54|456.63|455.03|456.63|455.03|456.14|454.54|0
1641977120000|2022-01-12 08:45:20|456.88|455.28|457.13|455.53|457.13|455.53|456.5|454.9|0
1641977130000|2022-01-12 08:45:30|456.88|455.28|457.13|455.53|457.37|455.77|456.88|455.28|0
1641977140000|2022-01-12 08:45:40|456.63|455.03|456.88|455.28|456.88|455.28|456.38|454.78|0
1641977150000|2022-01-12 08:45:50|457.13|455.53|457.13|455.53|457.37|455.77|457.13|455.53|0
1641977160000|2022-01-12 08:46:00|456.88|455.28|456.63|455.03|457.13|455.53|456.63|455.03|0
1641977170000|2022-01-12 08:46:10|456.14|454.54|456.5|454.9|456.5|454.9|456.14|454.54|0
1641977180000|2022-01-12 08:46:20|456.38|454.78|456.5|454.9|456.5|454.9|456.14|454.54|0
1641977190000|2022-01-12 08:46:30|456.88|455.28|456.88|455.28|457.13|455.53|456.88|455.28|0
1641977200000|2022-01-12 08:46:40|457.13|455.53|456.88|455.28|457.37|455.77|456.88|455.28|0
1641977210000|2022-01-12 08:46:50|457|455.4|457|455.4|457|455.4|457|455.4|0
1641977220000|2022-01-12 08:47:00|457.62|456.02|457.62|456.02|457.87|456.27|457.62|456.02|0
1641977230000|2022-01-12 08:47:10|457.37|455.77|457.62|456.02|457.62|456.02|457.37|455.77|0
1641977240000|2022-01-12 08:47:20|457.37|455.77|457.62|456.02|457.87|456.27|457.37|455.77|0
1641977250000|2022-01-12 08:47:30|457.87|456.27|457.87|456.27|457.99|456.39|457.87|456.27|0
1641977260000|2022-01-12 08:47:40|457.37|455.77|457.62|456.02|457.62|456.02|457.24|455.64|0
1641977270000|2022-01-12 08:47:50|457.87|456.27|457.62|456.02|457.87|456.27|457.37|455.77|0
1641977280000|2022-01-12 08:48:00|457.37|455.77|456.5|454.9|457.37|455.77|456.5|454.9|0
1641977290000|2022-01-12 08:48:10|456.38|454.78|456.63|455.03|456.63|455.03|456.25|454.65|0
1641977300000|2022-01-12 08:48:20|456.75|455.15|457.13|455.53|457.13|455.53|456.75|455.15|0
1641977310000|2022-01-12 08:48:30|457|455.4|457.62|456.02|457.62|456.02|457|455.4|0
1641977320000|2022-01-12 08:48:40|457.13|455.53|456.88|455.28|457.13|455.53|456.88|455.28|0
1641977330000|2022-01-12 08:48:50|457.13|455.53|456.88|455.28|457.13|455.53|456.88|455.28|0
1641977340000|2022-01-12 08:49:00|457.13|455.53|457.37|455.77|457.37|455.77|457.13|455.53|0
1641977350000|2022-01-12 08:49:10|457.13|455.53|456.88|455.28|457.13|455.53|456.88|455.28|0
1641977360000|2022-01-12 08:49:20|456.75|455.15|456.63|455.03|456.88|455.28|456.63|455.03|0
1641977370000|2022-01-12 08:49:30|456.88|455.28|456.75|455.15|456.88|455.28|456.63|455.03|0
1641977380000|2022-01-12 08:49:40|456.63|455.03|456.01|454.41|456.63|455.03|455.89|454.29|0
1641977390000|2022-01-12 08:49:50|455.89|454.29|456.38|454.78|456.38|454.78|455.89|454.29|0
1641977400000|2022-01-12 08:50:00|456.14|454.54|455.64|454.04|456.25|454.65|455.64|454.04|0
1641977410000|2022-01-12 08:50:10|455.89|454.29|455.15|453.55|456.14|454.54|455.15|453.55|0
1641977420000|2022-01-12 08:50:20|455.39|453.79|455.76|454.16|455.89|454.29|455.39|453.79|0
1641977430000|2022-01-12 08:50:30|456.14|454.54|456.38|454.78|456.38|454.78|456.14|454.54|0
1641977440000|2022-01-12 08:50:40|456.63|455.03|456.88|455.28|457|455.4|456.63|455.03|0
1641977450000|2022-01-12 08:50:50|457.13|455.53|457.87|456.27|457.87|456.27|457.13|455.53|0
1641977460000|2022-01-12 08:51:00|457.62|456.02|458.36|456.76|458.36|456.76|457.62|456.02|0
1641977470000|2022-01-12 08:51:10|457.87|456.27|457.74|456.14|457.87|456.27|457.74|456.14|0
1641977480000|2022-01-12 08:51:20|457.87|456.27|457.62|456.02|457.87|456.27|457.62|456.02|0
1641977490000|2022-01-12 08:51:30|457.37|455.77|457.62|456.02|457.62|456.02|457.37|455.77|0
1641977500000|2022-01-12 08:51:40|457.99|456.39|458.36|456.76|458.36|456.76|457.99|456.39|0
1641977510000|2022-01-12 08:51:50|458.48|456.88|459.11|457.51|459.11|457.51|458.48|456.88|0
1641977520000|2022-01-12 08:52:00|458.86|457.26|459.35|457.75|459.35|457.75|458.86|457.26|0
1641977530000|2022-01-12 08:52:10|459.6|458|459.35|457.75|459.6|458|459.11|457.51|0
1641977540000|2022-01-12 08:52:20|459.47|457.87|459.85|458.25|459.85|458.25|459.47|457.87|0
1641977560000|2022-01-12 08:52:40|459.97|458.37|459.85|458.25|459.97|458.37|459.85|458.25|0
1641977570000|2022-01-12 08:52:50|459.6|458|460.34|458.74|460.34|458.74|459.6|458|0
1641977580000|2022-01-12 08:53:00|459.85|458.25|459.6|458|459.85|458.25|459.6|458|0
1641977590000|2022-01-12 08:53:10|460.1|458.5|460.34|458.74|460.34|458.74|460.1|458.5|0
1641977600000|2022-01-12 08:53:20|460.1|458.5|459.85|458.25|460.1|458.5|459.85|458.25|0
1641977610000|2022-01-12 08:53:30|459.97|458.37|459.85|458.25|459.97|458.37|459.85|458.25|0
1641977620000|2022-01-12 08:53:40|459.6|458|458.86|457.26|459.6|458|458.86|457.26|0
1641977630000|2022-01-12 08:53:50|458.12|456.52|458.98|457.38|458.98|457.38|458.12|456.52|0
1641977640000|2022-01-12 08:54:00|459.11|457.51|458.36|456.76|459.11|457.51|458.36|456.76|0
1641977650000|2022-01-12 08:54:10|458.61|457.01|458.36|456.76|458.61|457.01|458.36|456.76|0
1641977660000|2022-01-12 08:54:20|458.61|457.01|459.35|457.75|459.35|457.75|458.61|457.01|0
1641977670000|2022-01-12 08:54:30|459.11|457.51|458.86|457.26|459.11|457.51|458.86|457.26|0
1641977680000|2022-01-12 08:54:40|458.98|457.38|459.11|457.51|459.35|457.75|458.98|457.38|0
1641977690000|2022-01-12 08:54:50|458.86|457.26|458.86|457.26|459.11|457.51|458.86|457.26|0
1641977700000|2022-01-12 08:55:00|459.11|457.51|458.86|457.26|459.35|457.75|458.86|457.26|0
1641977710000|2022-01-12 08:55:10|458.61|457.01|458.61|457.01|458.61|457.01|458.36|456.76|0
1641977720000|2022-01-12 08:55:20|458.36|456.76|458.36|456.76|458.61|457.01|458.36|456.76|0
1641977730000|2022-01-12 08:55:30|458.86|457.26|458.86|457.26|458.86|457.26|458.86|457.26|0
1641977740000|2022-01-12 08:55:40|458.61|457.01|458.36|456.76|458.61|457.01|458.36|456.76|0
1641977750000|2022-01-12 08:55:50|458.11|456.51|458.11|456.51|458.11|456.51|458.11|456.51|0
1641977760000|2022-01-12 08:56:00|457.87|456.27|457.62|456.02|457.87|456.27|457.62|456.02|0
1641977770000|2022-01-12 08:56:10|457.87|456.27|457.87|456.27|457.87|456.27|457.87|456.27|0
1641977780000|2022-01-12 08:56:20|457.99|456.39|458.11|456.51|458.11|456.51|457.99|456.39|0
1641977790000|2022-01-12 08:56:30|457.99|456.39|457.87|456.27|457.99|456.39|457.62|456.02|0
1641977800000|2022-01-12 08:56:40|458.11|456.51|457.87|456.27|458.11|456.51|457.87|456.27|0
1641977810000|2022-01-12 08:56:50|458.11|456.51|458.36|456.76|458.36|456.76|458.11|456.51|0
1641977820000|2022-01-12 08:57:00|457.87|456.27|457.12|455.52|457.87|456.27|457.12|455.52|0
1641977830000|2022-01-12 08:57:10|456.13|454.53|455.39|453.79|456.13|454.53|455.39|453.79|0
1641977840000|2022-01-12 08:57:20|455.64|454.04|455.89|454.29|456.13|454.53|455.64|454.04|0
1641977850000|2022-01-12 08:57:30|456.13|454.53|456.63|455.03|456.63|455.03|455.89|454.29|0
1641977860000|2022-01-12 08:57:40|456.88|455.28|456.63|455.03|456.88|455.28|456.63|455.03|0
1641977870000|2022-01-12 08:57:50|456.38|454.78|456.13|454.53|456.38|454.78|456.13|454.53|0
1641977880000|2022-01-12 08:58:00|456.38|454.78|456.88|455.28|456.88|455.28|456.38|454.78|0
1641977890000|2022-01-12 08:58:10|457.12|455.52|457.16|455.56|457.16|455.56|457.06|455.46|0
1641977900000|2022-01-12 08:58:20|457.4|455.8|457.4|455.8|457.4|455.8|457.28|455.68|0
1641977910000|2022-01-12 08:58:30|457.28|455.68|457.4|455.8|457.4|455.8|457.28|455.68|0
1641977920000|2022-01-12 08:58:40|457.42|455.82|457.18|455.58|457.42|455.82|457.18|455.58|0
1641977930000|2022-01-12 08:58:50|457.42|455.82|457.18|455.58|457.54|455.94|457.18|455.58|0
1641977940000|2022-01-12 08:59:00|457.42|455.82|457.67|456.07|457.67|456.07|457.42|455.82|0
1641977950000|2022-01-12 08:59:10|457.18|455.58|456.93|455.33|457.18|455.58|456.93|455.33|0
1641977960000|2022-01-12 08:59:20|457.18|455.58|456.93|455.33|457.18|455.58|456.93|455.33|0
1641977970000|2022-01-12 08:59:30|457.05|455.45|457.71|456.11|457.71|456.11|457.05|455.45|0
1641977980000|2022-01-12 08:59:40|457.47|455.87|457.71|456.11|457.71|456.11|457.47|455.87|0
1641977990000|2022-01-12 08:59:50|457.47|455.87|456.97|455.37|457.47|455.87|456.84|455.24|0
1641978000000|2022-01-12 09:00:00|456.72|455.12|456.48|454.88|456.97|455.37|456.48|454.88|0
1641978010000|2022-01-12 09:00:10|456.35|454.75|456.97|455.37|456.97|455.37|456.35|454.75|0
1641978020000|2022-01-12 09:00:20|456.72|455.12|456.97|455.37|456.97|455.37|456.72|455.12|0
1641978030000|2022-01-12 09:00:30|457.22|455.62|457.71|456.11|457.71|456.11|457.22|455.62|0
1641978040000|2022-01-12 09:00:40|457.83|456.23|457.71|456.11|457.96|456.36|457.71|456.11|0
1641978050000|2022-01-12 09:00:50|457.47|455.87|457.34|455.74|457.47|455.87|457.22|455.62|0
1641978060000|2022-01-12 09:01:00|457.47|455.87|457.71|456.11|457.83|456.23|457.47|455.87|0
1641978070000|2022-01-12 09:01:10|457.47|455.87|457.96|456.36|457.96|456.36|457.47|455.87|0
1641978080000|2022-01-12 09:01:20|457.83|456.23|457.71|456.11|457.83|456.23|457.71|456.11|0
1641978090000|2022-01-12 09:01:30|457.96|456.36|457.96|456.36|457.96|456.36|457.71|456.11|0
1641978100000|2022-01-12 09:01:40|457.71|456.11|457.71|456.11|457.71|456.11|457.58|455.98|0
1641978110000|2022-01-12 09:01:50|457.96|456.36|457.96|456.36|457.96|456.36|457.96|456.36|0
1641978120000|2022-01-12 09:02:00|458.21|456.61|459.2|457.6|459.2|457.6|458.21|456.61|0
1641978130000|2022-01-12 09:02:10|459.44|457.84|459.44|457.84|459.69|458.09|459.44|457.84|0
1641978140000|2022-01-12 09:02:20|459.69|458.09|459.94|458.34|459.94|458.34|459.69|458.09|0
1641978150000|2022-01-12 09:02:30|459.69|458.09|460.19|458.59|460.19|458.59|459.69|458.09|0
1641978160000|2022-01-12 09:02:40|460.43|458.83|460.93|459.33|460.93|459.33|460.43|458.83|0
1641978170000|2022-01-12 09:02:50|461.18|459.58|461.42|459.82|461.42|459.82|460.93|459.33|0
1641978180000|2022-01-12 09:03:00|460.68|459.08|460.68|459.08|460.93|459.33|460.68|459.08|0
1641978190000|2022-01-12 09:03:10|461.18|459.58|460.68|459.08|461.18|459.58|460.68|459.08|0
1641978200000|2022-01-12 09:03:20|460.43|458.83|461.18|459.58|461.18|459.58|460.43|458.83|0
1641978210000|2022-01-12 09:03:30|461.05|459.45|461.67|460.07|461.67|460.07|461.05|459.45|0
1641978220000|2022-01-12 09:03:40|461.92|460.32|461.92|460.32|461.92|460.32|461.92|460.32|0
1641978230000|2022-01-12 09:03:50|461.67|460.07|461.92|460.32|461.92|460.32|461.67|460.07|0
1641978240000|2022-01-12 09:04:00|461.67|460.07|461.42|459.82|461.67|460.07|461.42|459.82|0
1641978250000|2022-01-12 09:04:10|461.67|460.07|461.92|460.32|461.92|460.32|461.67|460.07|0
1641978260000|2022-01-12 09:04:20|462.17|460.57|461.92|460.32|462.17|460.57|461.92|460.32|0
1641978270000|2022-01-12 09:04:30|462.17|460.57|462.66|461.06|462.66|461.06|462.17|460.57|0
1641978280000|2022-01-12 09:04:40|462.78|461.18|462.66|461.06|462.78|461.18|462.53|460.93|0
1641978290000|2022-01-12 09:04:50|462.91|461.31|462.91|461.31|462.91|461.31|462.91|461.31|0
1641978300000|2022-01-12 09:05:00|462.66|461.06|463.4|461.8|463.4|461.8|462.66|461.06|0
1641978310000|2022-01-12 09:05:10|463.65|462.05|463.65|462.05|463.65|462.05|463.65|462.05|0
1641978320000|2022-01-12 09:05:20|463.4|461.8|463.4|461.8|463.65|462.05|463.4|461.8|0
1641978330000|2022-01-12 09:05:30|463.65|462.05|463.4|461.8|463.65|462.05|463.4|461.8|0
1641978340000|2022-01-12 09:05:40|463.65|462.05|463.15|461.55|463.65|462.05|463.03|461.43|0
1641978350000|2022-01-12 09:05:50|463.4|461.8|463.4|461.8|463.65|462.05|463.4|461.8|0
1641978360000|2022-01-12 09:06:00|463.15|461.55|463.15|461.55|463.15|461.55|462.91|461.31|0
1641978370000|2022-01-12 09:06:10|463.4|461.8|463.15|461.55|463.4|461.8|463.15|461.55|0
1641978380000|2022-01-12 09:06:20|463.4|461.8|463.52|461.92|463.52|461.92|463.4|461.8|0
1641978390000|2022-01-12 09:06:30|463.4|461.8|463.4|461.8|463.4|461.8|463.15|461.55|0
1641978400000|2022-01-12 09:06:40|462.91|461.31|462.66|461.06|462.91|461.31|462.66|461.06|0
1641978410000|2022-01-12 09:06:50|462.16|460.56|461.92|460.32|462.16|460.56|461.92|460.32|0
1641978420000|2022-01-12 09:07:00|462.41|460.81|462.41|460.81|462.41|460.81|462.41|460.81|0
1641978430000|2022-01-12 09:07:10|462.66|461.06|462.78|461.18|462.78|461.18|462.41|460.81|0
1641978440000|2022-01-12 09:07:20|462.66|461.06|462.41|460.81|462.66|461.06|462.41|460.81|0
1641978450000|2022-01-12 09:07:30|462.16|460.56|462.41|460.81|462.41|460.81|462.16|460.56|0
1641978460000|2022-01-12 09:07:40|462.16|460.56|462.16|460.56|462.16|460.56|462.16|460.56|0
1641978470000|2022-01-12 09:07:50|461.92|460.32|462.04|460.44|462.04|460.44|461.92|460.32|0
1641978480000|2022-01-12 09:08:00|462.16|460.56|462.41|460.81|462.41|460.81|461.92|460.32|0
1641978490000|2022-01-12 09:08:10|462.16|460.56|462.91|461.31|463.15|461.55|462.16|460.56|0
1641978500000|2022-01-12 09:08:20|462.66|461.06|462.66|461.06|462.66|461.06|462.66|461.06|0
1641978510000|2022-01-12 09:08:30|462.78|461.18|462.91|461.31|462.91|461.31|462.78|461.18|0
1641978520000|2022-01-12 09:08:40|462.78|461.18|462.91|461.31|463.15|461.55|462.78|461.18|0
1641978530000|2022-01-12 09:08:50|463.15|461.55|463.15|461.55|463.15|461.55|463.15|461.55|0
1641978540000|2022-01-12 09:09:00|462.91|461.31|462.41|460.81|462.91|461.31|462.41|460.81|0
1641978550000|2022-01-12 09:09:10|462.66|461.06|462.91|461.31|462.91|461.31|462.66|461.06|0
1641978560000|2022-01-12 09:09:20|462.66|461.06|462.66|461.06|462.66|461.06|462.66|461.06|0
1641978570000|2022-01-12 09:09:30|462.91|461.31|462.78|461.18|462.91|461.31|462.78|461.18|0
1641978580000|2022-01-12 09:09:40|462.41|460.81|462.41|460.81|462.41|460.81|462.28|460.68|0
1641978590000|2022-01-12 09:09:50|462.66|461.06|462.41|460.81|462.66|461.06|462.41|460.81|0
1641978600000|2022-01-12 09:10:00|462.66|461.06|462.66|461.06|462.66|461.06|462.53|460.93|0
1641978610000|2022-01-12 09:10:10|463.15|461.55|463.15|461.55|463.15|461.55|462.91|461.31|0
1641978620000|2022-01-12 09:10:20|463.27|461.67|463.15|461.55|463.27|461.67|463.15|461.55|0
1641978640000|2022-01-12 09:10:40|462.91|461.31|462.91|461.31|462.91|461.31|462.91|461.31|0
1641978650000|2022-01-12 09:10:50|462.41|460.81|462.04|460.44|462.41|460.81|462.04|460.44|0
1641978660000|2022-01-12 09:11:00|461.92|460.32|461.42|459.82|461.92|460.32|461.42|459.82|0
1641978670000|2022-01-12 09:11:10|461.92|460.32|461.92|460.32|461.92|460.32|461.79|460.19|0
1641978680000|2022-01-12 09:11:20|461.67|460.07|461.79|460.19|461.92|460.32|461.42|459.82|0
1641978690000|2022-01-12 09:11:30|461.92|460.32|461.92|460.32|462.16|460.56|461.92|460.32|0
1641978700000|2022-01-12 09:11:40|461.79|460.19|462.53|460.93|462.53|460.93|461.79|460.19|0
1641978710000|2022-01-12 09:11:50|462.41|460.81|463.02|461.42|463.02|461.42|462.41|460.81|0
1641978720000|2022-01-12 09:12:00|463.15|461.55|463.15|461.55|463.15|461.55|462.91|461.31|0
1641978730000|2022-01-12 09:12:10|462.91|461.31|462.41|460.81|462.91|461.31|462.41|460.81|0
1641978740000|2022-01-12 09:12:20|462.16|460.56|461.92|460.32|462.16|460.56|461.92|460.32|0
1641978750000|2022-01-12 09:12:30|461.67|460.07|462.03|460.43|462.03|460.43|461.67|460.07|0
1641978760000|2022-01-12 09:12:40|461.42|459.82|460.93|459.33|461.42|459.82|460.93|459.33|0
1641978770000|2022-01-12 09:12:50|461.17|459.57|460.68|459.08|461.17|459.57|460.68|459.08|0
1641978780000|2022-01-12 09:13:00|460.93|459.33|460.93|459.33|460.93|459.33|460.68|459.08|0
1641978790000|2022-01-12 09:13:10|461.04|459.44|461.29|459.69|461.29|459.69|461.04|459.44|0
1641978800000|2022-01-12 09:13:20|461.17|459.57|460.8|459.2|461.17|459.57|460.8|459.2|0
1641978810000|2022-01-12 09:13:30|460.93|459.33|461.17|459.57|461.17|459.57|460.93|459.33|0
1641978820000|2022-01-12 09:13:40|460.93|459.33|460.43|458.83|460.93|459.33|460.43|458.83|0
1641978830000|2022-01-12 09:13:50|460.68|459.08|461.17|459.57|461.17|459.57|460.68|459.08|0
1641978840000|2022-01-12 09:14:00|460.93|459.33|460.93|459.33|460.93|459.33|460.93|459.33|0
1641978860000|2022-01-12 09:14:20|461.17|459.57|461.17|459.57|461.17|459.57|461.17|459.57|0
1641978870000|2022-01-12 09:14:30|461.29|459.69|461.29|459.69|461.29|459.69|461.29|459.69|0
1641978880000|2022-01-12 09:14:40|461.42|459.82|460.8|459.2|461.42|459.82|460.8|459.2|0
1641978890000|2022-01-12 09:14:50|460.93|459.33|460.93|459.33|460.93|459.33|460.8|459.2|0
1641978900000|2022-01-12 09:15:00|461.17|459.57|460.68|459.08|461.17|459.57|460.68|459.08|0
1641978910000|2022-01-12 09:15:10|460.93|459.33|461.04|459.44|461.04|459.44|460.93|459.33|0
1641978920000|2022-01-12 09:15:20|460.93|459.33|460.93|459.33|461.17|459.57|460.93|459.33|0
1641978930000|2022-01-12 09:15:30|461.17|459.57|461.29|459.69|461.29|459.69|461.17|459.57|0
1641978940000|2022-01-12 09:15:40|461.42|459.82|461.92|460.32|461.92|460.32|461.42|459.82|0
1641978950000|2022-01-12 09:15:50|462.16|460.56|462.16|460.56|462.16|460.56|461.92|460.32|0
1641978980000|2022-01-12 09:16:20|462.28|460.68|461.92|460.32|462.28|460.68|461.92|460.32|0
1641978990000|2022-01-12 09:16:30|462.03|460.43|462.41|460.81|462.41|460.81|462.03|460.43|0
1641979000000|2022-01-12 09:16:40|462.16|460.56|461.67|460.07|462.16|460.56|461.67|460.07|0
1641979010000|2022-01-12 09:16:50|461.91|460.31|462.03|460.43|462.16|460.56|461.91|460.31|0
1641979020000|2022-01-12 09:17:00|461.91|460.31|461.91|460.31|462.16|460.56|461.91|460.31|0
1641979030000|2022-01-12 09:17:10|461.42|459.82|461.17|459.57|461.42|459.82|461.04|459.44|0
1641979040000|2022-01-12 09:17:20|461.42|459.82|461.42|459.82|461.54|459.94|461.42|459.82|0
1641979050000|2022-01-12 09:17:30|461.67|460.07|461.42|459.82|461.67|460.07|461.42|459.82|0
1641979060000|2022-01-12 09:17:40|461.17|459.57|461.17|459.57|461.17|459.57|461.17|459.57|0
1641979070000|2022-01-12 09:17:50|461.54|459.94|461.42|459.82|461.54|459.94|461.42|459.82|0
1641979080000|2022-01-12 09:18:00|461.54|459.94|461.29|459.69|461.54|459.94|461.17|459.57|0
1641979090000|2022-01-12 09:18:10|461.42|459.82|461.42|459.82|461.42|459.82|461.42|459.82|0
1641979100000|2022-01-12 09:18:20|461.17|459.57|461.42|459.82|461.42|459.82|461.17|459.57|0
1641979110000|2022-01-12 09:18:30|461.17|459.57|461.42|459.82|461.42|459.82|461.17|459.57|0
1641979120000|2022-01-12 09:18:40|461.67|460.07|461.67|460.07|461.79|460.19|461.67|460.07|0
1641979130000|2022-01-12 09:18:50|461.54|459.94|461.54|459.94|461.67|460.07|461.54|459.94|0
1641979140000|2022-01-12 09:19:00|461.67|460.07|461.91|460.31|462.16|460.56|461.67|460.07|0
1641979150000|2022-01-12 09:19:10|462.03|460.43|462.03|460.43|462.16|460.56|462.03|460.43|0
1641979160000|2022-01-12 09:19:20|461.79|460.19|462.03|460.43|462.03|460.43|461.79|460.19|0
1641979170000|2022-01-12 09:19:30|462.41|460.81|462.66|461.06|462.66|461.06|462.41|460.81|0
1641979180000|2022-01-12 09:19:40|462.9|461.3|463.15|461.55|463.15|461.55|462.9|461.3|0
1641979190000|2022-01-12 09:19:50|462.9|461.3|462.9|461.3|462.9|461.3|462.9|461.3|0
1641979200000|2022-01-12 09:20:00|463.15|461.55|463.15|461.55|463.15|461.55|463.15|461.55|0
1641979210000|2022-01-12 09:20:10|462.9|461.3|462.66|461.06|462.9|461.3|462.41|460.81|0
1641979220000|2022-01-12 09:20:20|462.9|461.3|463.15|461.55|463.15|461.55|462.9|461.3|0
1641979230000|2022-01-12 09:20:30|463.65|462.05|463.65|462.05|463.65|462.05|463.65|462.05|0
1641979240000|2022-01-12 09:20:40|463.89|462.29|464.39|462.79|464.39|462.79|463.89|462.29|0
1641979250000|2022-01-12 09:20:50|464.14|462.54|464.39|462.79|464.39|462.79|464.14|462.54|0
1641979260000|2022-01-12 09:21:00|464.64|463.04|465.13|463.53|465.13|463.53|464.64|463.04|0
1641979270000|2022-01-12 09:21:10|465.38|463.78|465.13|463.53|465.38|463.78|465.13|463.53|0
1641979280000|2022-01-12 09:21:20|465|463.4|464.88|463.28|465|463.4|464.88|463.28|0
1641979290000|2022-01-12 09:21:30|465.13|463.53|465.13|463.53|465.13|463.53|465.13|463.53|0
1641979300000|2022-01-12 09:21:40|464.88|463.28|464.88|463.28|464.88|463.28|464.88|463.28|0
1641979310000|2022-01-12 09:21:50|465|463.4|465.13|463.53|465.13|463.53|465|463.4|0
1641979320000|2022-01-12 09:22:00|464.88|463.28|465.13|463.53|465.13|463.53|464.88|463.28|0
1641979330000|2022-01-12 09:22:10|465.38|463.78|465.38|463.78|465.38|463.78|465.38|463.78|0
1641979340000|2022-01-12 09:22:20|465.5|463.9|465.5|463.9|465.5|463.9|465.5|463.9|0
1641979350000|2022-01-12 09:22:30|465.63|464.03|464.88|463.28|465.63|464.03|464.88|463.28|0
1641979360000|2022-01-12 09:22:40|465|463.4|464.88|463.28|465|463.4|464.88|463.28|0
1641979370000|2022-01-12 09:22:50|465|463.4|465.25|463.65|465.25|463.65|465|463.4|0
1641979380000|2022-01-12 09:23:00|465.87|464.27|465.87|464.27|465.87|464.27|465.87|464.27|0
1641979390000|2022-01-12 09:23:10|465.63|464.03|465.63|464.03|465.63|464.03|465.63|464.03|0
1641979400000|2022-01-12 09:23:20|465.38|463.78|465.38|463.78|465.38|463.78|465.38|463.78|0
1641979410000|2022-01-12 09:23:30|465.63|464.03|465.63|464.03|465.63|464.03|465.38|463.78|0
1641979420000|2022-01-12 09:23:40|465.38|463.78|465.38|463.78|465.38|463.78|465.38|463.78|0
1641979430000|2022-01-12 09:23:50|465.13|463.53|464.88|463.28|465.13|463.53|464.88|463.28|0
1641979440000|2022-01-12 09:24:00|465|463.4|465.13|463.53|465.13|463.53|464.88|463.28|0
1641979450000|2022-01-12 09:24:10|465.25|463.65|465.25|463.65|465.25|463.65|465.25|463.65|0
1641979460000|2022-01-12 09:24:20|465.38|463.78|465.38|463.78|465.5|463.9|465.38|463.78|0
1641979480000|2022-01-12 09:24:40|465.63|464.03|466.12|464.52|466.12|464.52|465.63|464.03|0
1641979500000|2022-01-12 09:25:00|466.37|464.77|466.62|465.02|466.86|465.26|466.37|464.77|0
1641979510000|2022-01-12 09:25:10|466.86|465.26|467.11|465.51|467.11|465.51|466.86|465.26|0
1641979540000|2022-01-12 09:25:40|466.98|465.38|467.11|465.51|467.11|465.51|466.98|465.38|0
1641979550000|2022-01-12 09:25:50|467.23|465.63|467.85|466.25|467.85|466.25|467.11|465.51|0
1641979560000|2022-01-12 09:26:00|467.61|466.01|467.36|465.76|467.61|466.01|467.36|465.76|0
1641979570000|2022-01-12 09:26:10|467.11|465.51|467.11|465.51|467.11|465.51|466.86|465.26|0
1641979580000|2022-01-12 09:26:20|467.36|465.76|467.36|465.76|467.36|465.76|467.11|465.51|0
1641979590000|2022-01-12 09:26:30|467.11|465.51|466.86|465.26|467.11|465.51|466.86|465.26|0
1641979600000|2022-01-12 09:26:40|466.62|465.02|466.86|465.26|466.86|465.26|466.62|465.02|0
1641979610000|2022-01-12 09:26:50|467.11|465.51|466.86|465.26|467.11|465.51|466.86|465.26|0
1641979620000|2022-01-12 09:27:00|467.11|465.51|466.86|465.26|467.11|465.51|466.86|465.26|0
1641979630000|2022-01-12 09:27:10|466.62|465.02|466.86|465.26|466.86|465.26|466.62|465.02|0
1641979640000|2022-01-12 09:27:20|466.98|465.38|467.36|465.76|467.36|465.76|466.98|465.38|0
1641979660000|2022-01-12 09:27:40|467.11|465.51|467.61|466.01|467.61|466.01|467.11|465.51|0
1641979670000|2022-01-12 09:27:50|467.36|465.76|467.36|465.76|467.36|465.76|467.36|465.76|0
1641979680000|2022-01-12 09:28:00|467.61|466.01|467.61|466.01|467.61|466.01|467.61|466.01|0
1641979690000|2022-01-12 09:28:10|467.36|465.76|467.11|465.51|467.36|465.76|467.11|465.51|0
1641979700000|2022-01-12 09:28:20|467.23|465.63|467.36|465.76|467.36|465.76|467.23|465.63|0
1641979710000|2022-01-12 09:28:30|467.23|465.63|467.61|466.01|467.61|466.01|467.23|465.63|0
1641979720000|2022-01-12 09:28:40|467.73|466.13|467.97|466.37|467.97|466.37|467.73|466.13|0
1641979730000|2022-01-12 09:28:50|467.85|466.25|468.1|466.5|468.1|466.5|467.85|466.25|0
1641979740000|2022-01-12 09:29:00|467.85|466.25|467.85|466.25|467.85|466.25|467.85|466.25|0
1641979760000|2022-01-12 09:29:20|467.97|466.37|467.85|466.25|467.97|466.37|467.85|466.25|0
1641979770000|2022-01-12 09:29:30|468.1|466.5|467.85|466.25|468.1|466.5|467.85|466.25|0
1641979780000|2022-01-12 09:29:40|468.1|466.5|468.6|467|468.6|467|468.1|466.5|0
1641979790000|2022-01-12 09:29:50|468.47|466.87|469.09|467.49|469.09|467.49|468.47|466.87|0
1641979800000|2022-01-12 09:30:00|469.34|467.74|469.09|467.49|469.34|467.74|469.09|467.49|0
1641979810000|2022-01-12 09:30:10|468.84|467.24|469.09|467.49|469.09|467.49|468.84|467.24|0
1641979820000|2022-01-12 09:30:20|468.84|467.24|468.6|467|468.84|467.24|468.6|467|0
1641979830000|2022-01-12 09:30:30|468.84|467.24|468.6|467|469.09|467.49|468.6|467|0
1641979840000|2022-01-12 09:30:40|468.84|467.24|468.84|467.24|468.84|467.24|468.84|467.24|0
1641979850000|2022-01-12 09:30:50|468.6|467|468.35|466.75|468.6|467|468.35|466.75|0
1641979860000|2022-01-12 09:31:00|468.1|466.5|467.97|466.37|468.1|466.5|467.97|466.37|0
1641979870000|2022-01-12 09:31:10|467.85|466.25|467.61|466.01|467.85|466.25|467.61|466.01|0
1641979880000|2022-01-12 09:31:20|467.36|465.76|467.11|465.51|467.36|465.76|467.11|465.51|0
1641979890000|2022-01-12 09:31:30|466.98|465.38|467.11|465.51|467.11|465.51|466.86|465.26|0
1641979900000|2022-01-12 09:31:40|466.86|465.26|466.86|465.26|466.86|465.26|466.86|465.26|0
1641979920000|2022-01-12 09:32:00|466.62|465.02|466.62|465.02|466.62|465.02|466.62|465.02|0
1641979930000|2022-01-12 09:32:10|466.86|465.26|466.86|465.26|466.86|465.26|466.86|465.26|0
1641979940000|2022-01-12 09:32:20|466.98|465.38|466.62|465.02|466.98|465.38|466.62|465.02|0
1641979950000|2022-01-12 09:32:30|466.86|465.26|466.86|465.26|466.86|465.26|466.86|465.26|0
1641979960000|2022-01-12 09:32:40|466.62|465.02|466.62|465.02|466.62|465.02|466.62|465.02|0
1641979970000|2022-01-12 09:32:50|466.49|464.89|466.37|464.77|466.49|464.89|466.37|464.77|0
1641979980000|2022-01-12 09:33:00|466.12|464.52|466.12|464.52|466.24|464.64|466.12|464.52|0
1641979990000|2022-01-12 09:33:10|466.37|464.77|465.87|464.27|466.37|464.77|465.87|464.27|0
1641980010000|2022-01-12 09:33:30|465.62|464.02|466.12|464.52|466.12|464.52|465.62|464.02|0
1641980040000|2022-01-12 09:34:00|465.87|464.27|466.37|464.77|466.37|464.77|465.87|464.27|0
1641980050000|2022-01-12 09:34:10|466.12|464.52|466.12|464.52|466.12|464.52|466.12|464.52|0
1641980070000|2022-01-12 09:34:30|466.37|464.77|465.87|464.27|466.37|464.77|465.87|464.27|0
1641980080000|2022-01-12 09:34:40|465.99|464.39|466.12|464.52|466.12|464.52|465.99|464.39|0
1641980090000|2022-01-12 09:34:50|466.61|465.01|466.61|465.01|466.61|465.01|466.61|465.01|0
1641980100000|2022-01-12 09:35:00|466.37|464.77|466.73|465.13|466.73|465.13|466.37|464.77|0
1641980110000|2022-01-12 09:35:10|466.61|465.01|466.61|465.01|466.61|465.01|466.61|465.01|0
1641980120000|2022-01-12 09:35:20|466.86|465.26|467.11|465.51|467.11|465.51|466.86|465.26|0
1641980130000|2022-01-12 09:35:30|466.98|465.38|466.98|465.38|466.98|465.38|466.98|465.38|0
1641980140000|2022-01-12 09:35:40|466.86|465.26|466.86|465.26|467.11|465.51|466.86|465.26|0
1641980150000|2022-01-12 09:35:50|466.61|465.01|466.73|465.13|466.86|465.26|466.61|465.01|0
1641980160000|2022-01-12 09:36:00|466.86|465.26|466.73|465.13|466.86|465.26|466.61|465.01|0
1641980170000|2022-01-12 09:36:10|466.86|465.26|467.36|465.76|467.36|465.76|466.86|465.26|0
1641980200000|2022-01-12 09:36:40|467.23|465.63|467.36|465.76|467.36|465.76|467.23|465.63|0
1641980210000|2022-01-12 09:36:50|467.11|465.51|466.98|465.38|467.11|465.51|466.86|465.26|0
1641980220000|2022-01-12 09:37:00|466.86|465.26|466.61|465.01|466.86|465.26|466.61|465.01|0
1641980230000|2022-01-12 09:37:10|466.86|465.26|466.61|465.01|466.86|465.26|466.61|465.01|0
1641980240000|2022-01-12 09:37:20|466.86|465.26|466.98|465.38|466.98|465.38|466.86|465.26|0
1641980250000|2022-01-12 09:37:30|467.11|465.51|466.86|465.26|467.11|465.51|466.86|465.26|0
1641980260000|2022-01-12 09:37:40|467.11|465.51|467.23|465.63|467.23|465.63|466.98|465.38|0
1641980270000|2022-01-12 09:37:50|467.11|465.51|466.98|465.38|467.11|465.51|466.86|465.26|0
1641980280000|2022-01-12 09:38:00|466.86|465.26|466.86|465.26|467.11|465.51|466.86|465.26|0
1641980290000|2022-01-12 09:38:10|466.61|465.01|466.37|464.77|466.61|465.01|466.37|464.77|0
1641980300000|2022-01-12 09:38:20|466.12|464.52|465.87|464.27|466.12|464.52|465.87|464.27|0
1641980310000|2022-01-12 09:38:30|466.12|464.52|466.12|464.52|466.12|464.52|466.12|464.52|0
1641980320000|2022-01-12 09:38:40|465.87|464.27|465.87|464.27|465.87|464.27|465.87|464.27|0
1641980330000|2022-01-12 09:38:50|465.99|464.39|465.62|464.02|465.99|464.39|465.62|464.02|0
1641980340000|2022-01-12 09:39:00|465.38|463.78|465.62|464.02|465.62|464.02|465.25|463.65|0
1641980350000|2022-01-12 09:39:10|465.49|463.89|465.38|463.78|465.49|463.89|465.38|463.78|0
1641980360000|2022-01-12 09:39:20|465.62|464.02|465.38|463.78|465.62|464.02|465.38|463.78|0
1641980370000|2022-01-12 09:39:30|465.25|463.65|465.25|463.65|465.25|463.65|465.25|463.65|0
1641980380000|2022-01-12 09:39:40|465.13|463.53|465.38|463.78|465.38|463.78|465.13|463.53|0
1641980390000|2022-01-12 09:39:50|465.62|464.02|465.87|464.27|465.87|464.27|465.62|464.02|0
1641980400000|2022-01-12 09:40:00|465.62|464.02|465.74|464.14|465.87|464.27|465.62|464.02|0
1641980410000|2022-01-12 09:40:10|465.62|464.02|465.87|464.27|465.87|464.27|465.62|464.02|0
1641980420000|2022-01-12 09:40:20|466.12|464.52|466.12|464.52|466.12|464.52|466.12|464.52|0
1641980440000|2022-01-12 09:40:40|466.37|464.77|466.37|464.77|466.37|464.77|466.37|464.77|0
1641980450000|2022-01-12 09:40:50|466.24|464.64|466.37|464.77|466.37|464.77|466.24|464.64|0
1641980460000|2022-01-12 09:41:00|466.61|465.01|466.86|465.26|466.86|465.26|466.61|465.01|0
1641980470000|2022-01-12 09:41:10|466.61|465.01|466.61|465.01|466.61|465.01|466.61|465.01|0
1641980480000|2022-01-12 09:41:20|466.24|464.64|466.24|464.64|466.24|464.64|466.24|464.64|0
1641980490000|2022-01-12 09:41:30|466.12|464.52|466.37|464.77|466.37|464.77|466.12|464.52|0
1641980500000|2022-01-12 09:41:40|466.12|464.52|466.37|464.77|466.37|464.77|466.12|464.52|0
1641980510000|2022-01-12 09:41:50|466.61|465.01|466.61|465.01|466.61|465.01|466.37|464.77|0
1641980520000|2022-01-12 09:42:00|466.48|464.88|466.37|464.77|466.48|464.88|466.37|464.77|0
1641980530000|2022-01-12 09:42:10|466.48|464.88|466.61|465.01|466.61|465.01|466.48|464.88|0
1641980540000|2022-01-12 09:42:20|466.86|465.26|466.61|465.01|466.86|465.26|466.61|465.01|0
1641980550000|2022-01-12 09:42:30|466.86|465.26|467.11|465.51|467.11|465.51|466.86|465.26|0
1641980580000|2022-01-12 09:43:00|467.36|465.76|467.36|465.76|467.36|465.76|467.36|465.76|0
1641980590000|2022-01-12 09:43:10|467.11|465.51|466.86|465.26|467.11|465.51|466.86|465.26|0
1641980600000|2022-01-12 09:43:20|466.73|465.13|466.37|464.77|466.86|465.26|466.37|464.77|0
1641980610000|2022-01-12 09:43:30|466.48|464.88|466.48|464.88|466.48|464.88|466.37|464.77|0
1641980620000|2022-01-12 09:43:40|466.61|465.01|466.61|465.01|466.61|465.01|466.37|464.77|0
1641980630000|2022-01-12 09:43:50|466.48|464.88|466.61|465.01|466.61|465.01|466.48|464.88|0
1641980640000|2022-01-12 09:44:00|466.37|464.77|466.98|465.38|466.98|465.38|466.37|464.77|0
1641980650000|2022-01-12 09:44:10|467.11|465.51|466.37|464.77|467.11|465.51|466.37|464.77|0
1641980660000|2022-01-12 09:44:20|466.48|464.88|466.48|464.88|466.48|464.88|466.48|464.88|0
1641980670000|2022-01-12 09:44:30|466.61|465.01|466.73|465.13|466.73|465.13|466.61|465.01|0
1641980680000|2022-01-12 09:44:40|466.86|465.26|466.86|465.26|466.86|465.26|466.86|465.26|0
1641980690000|2022-01-12 09:44:50|467.11|465.51|467.11|465.51|467.11|465.51|466.98|465.38|0
1641980700000|2022-01-12 09:45:00|466.86|465.26|466.61|465.01|466.86|465.26|466.61|465.01|0
1641980710000|2022-01-12 09:45:10|466.36|464.76|466.61|465.01|466.61|465.01|466.36|464.76|0
1641980720000|2022-01-12 09:45:20|466.86|465.26|466.98|465.38|466.98|465.38|466.86|465.26|0
1641980730000|2022-01-12 09:45:30|466.73|465.13|466.73|465.13|466.86|465.26|466.73|465.13|0
1641980740000|2022-01-12 09:45:40|466.86|465.26|467.11|465.51|467.11|465.51|466.86|465.26|0
1641980750000|2022-01-12 09:45:50|466.86|465.26|466.86|465.26|466.86|465.26|466.61|465.01|0
1641980760000|2022-01-12 09:46:00|467.11|465.51|467.11|465.51|467.11|465.51|467.11|465.51|0
1641980770000|2022-01-12 09:46:10|466.86|465.26|466.86|465.26|467.11|465.51|466.86|465.26|0
1641980780000|2022-01-12 09:46:20|466.98|465.38|467.11|465.51|467.11|465.51|466.98|465.38|0
1641980790000|2022-01-12 09:46:30|467.36|465.76|467.23|465.63|467.36|465.76|467.23|465.63|0
1641980800000|2022-01-12 09:46:40|467.36|465.76|467.6|466|467.6|466|467.36|465.76|0
1641980820000|2022-01-12 09:47:00|467.47|465.87|467.85|466.25|467.85|466.25|467.36|465.76|0
1641980830000|2022-01-12 09:47:10|467.6|466|467.85|466.25|467.85|466.25|467.6|466|0
1641980840000|2022-01-12 09:47:20|468.1|466.5|467.85|466.25|468.1|466.5|467.85|466.25|0
1641980850000|2022-01-12 09:47:30|468.1|466.5|467.85|466.25|468.1|466.5|467.85|466.25|0
1641980860000|2022-01-12 09:47:40|468.1|466.5|468.1|466.5|468.1|466.5|467.85|466.25|0
1641980870000|2022-01-12 09:47:50|467.97|466.37|468.1|466.5|468.1|466.5|467.85|466.25|0
1641980880000|2022-01-12 09:48:00|468.22|466.62|468.1|466.5|468.22|466.62|467.97|466.37|0
1641980890000|2022-01-12 09:48:10|468.35|466.75|468.1|466.5|468.35|466.75|468.1|466.5|0
1641980900000|2022-01-12 09:48:20|468.22|466.62|468.1|466.5|468.22|466.62|468.1|466.5|0
1641980910000|2022-01-12 09:48:30|468.35|466.75|467.85|466.25|468.35|466.75|467.85|466.25|0
1641980920000|2022-01-12 09:48:40|468.1|466.5|468.1|466.5|468.1|466.5|468.1|466.5|0
1641980940000|2022-01-12 09:49:00|468.22|466.62|468.22|466.62|468.22|466.62|468.22|466.62|0
1641980950000|2022-01-12 09:49:10|468.1|466.5|468.59|466.99|468.59|466.99|468.1|466.5|0
1641980960000|2022-01-12 09:49:20|468.46|466.86|468.35|466.75|468.59|466.99|468.35|466.75|0
1641980970000|2022-01-12 09:49:30|468.59|466.99|468.35|466.75|468.59|466.99|468.35|466.75|0
1641980990000|2022-01-12 09:49:50|468.59|466.99|468.35|466.75|468.59|466.99|468.35|466.75|0
1641981000000|2022-01-12 09:50:00|468.59|466.99|468.35|466.75|468.59|466.99|468.35|466.75|0
1641981010000|2022-01-12 09:50:10|468.59|466.99|468.35|466.75|468.59|466.99|468.35|466.75|0
1641981020000|2022-01-12 09:50:20|468.1|466.5|468.59|466.99|468.59|466.99|468.1|466.5|0
1641981030000|2022-01-12 09:50:30|468.35|466.75|468.35|466.75|468.35|466.75|468.35|466.75|0
1641981040000|2022-01-12 09:50:40|468.34|466.74|468.34|466.74|468.34|466.74|468.34|466.74|0
1641981060000|2022-01-12 09:51:00|468.59|466.99|468.84|467.24|468.84|467.24|468.59|466.99|0
1641981070000|2022-01-12 09:51:10|469.09|467.49|469.09|467.49|469.09|467.49|469.09|467.49|0
1641981080000|2022-01-12 09:51:20|469.34|467.74|469.34|467.74|469.34|467.74|469.34|467.74|0
1641981090000|2022-01-12 09:51:30|469.21|467.61|469.09|467.49|469.21|467.61|469.09|467.49|0
1641981100000|2022-01-12 09:51:40|468.84|467.24|468.84|467.24|468.84|467.24|468.84|467.24|0
1641981110000|2022-01-12 09:51:50|469.09|467.49|468.84|467.24|469.09|467.49|468.84|467.24|0
1641981120000|2022-01-12 09:52:00|468.59|466.99|468.84|467.24|468.84|467.24|468.59|466.99|0
1641981130000|2022-01-12 09:52:10|468.59|466.99|468.84|467.24|468.84|467.24|468.59|466.99|0
1641981150000|2022-01-12 09:52:30|469.09|467.49|469.09|467.49|469.09|467.49|469.09|467.49|0
1641981160000|2022-01-12 09:52:40|468.84|467.24|468.84|467.24|468.84|467.24|468.84|467.24|0
1641981170000|2022-01-12 09:52:50|468.96|467.36|468.84|467.24|468.96|467.36|468.84|467.24|0
1641981180000|2022-01-12 09:53:00|469.09|467.49|469.09|467.49|469.09|467.49|469.09|467.49|0
1641981190000|2022-01-12 09:53:10|469.34|467.74|469.34|467.74|469.34|467.74|469.09|467.49|0
1641981210000|2022-01-12 09:53:30|469.45|467.85|469.45|467.85|469.45|467.85|469.45|467.85|0
1641981220000|2022-01-12 09:53:40|469.34|467.74|469.34|467.74|469.58|467.98|469.34|467.74|0
1641981230000|2022-01-12 09:53:50|469.45|467.85|469.58|467.98|469.58|467.98|469.34|467.74|0
1641981240000|2022-01-12 09:54:00|469.83|468.23|469.83|468.23|469.83|468.23|469.83|468.23|0
1641981270000|2022-01-12 09:54:30|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1641981280000|2022-01-12 09:54:40|470.69|469.09|470.69|469.09|470.69|469.09|470.69|469.09|0
1641981290000|2022-01-12 09:54:50|470.82|469.22|470.82|469.22|470.82|469.22|470.69|469.09|0
1641981300000|2022-01-12 09:55:00|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1641981310000|2022-01-12 09:55:10|470.08|468.48|470.33|468.73|470.33|468.73|470.08|468.48|0
1641981320000|2022-01-12 09:55:20|470.08|468.48|470.08|468.48|470.08|468.48|470.08|468.48|0
1641981330000|2022-01-12 09:55:30|470.33|468.73|470.33|468.73|470.33|468.73|470.33|468.73|0
1641981340000|2022-01-12 09:55:40|470.57|468.97|470.82|469.22|470.82|469.22|470.57|468.97|0
1641981350000|2022-01-12 09:55:50|470.57|468.97|470.82|469.22|470.82|469.22|470.57|468.97|0
1641981360000|2022-01-12 09:56:00|470.57|468.97|470.33|468.73|470.57|468.97|470.33|468.73|0
1641981370000|2022-01-12 09:56:10|470.08|468.48|470.57|468.97|470.57|468.97|470.08|468.48|0
1641981380000|2022-01-12 09:56:20|470.33|468.73|470.08|468.48|470.33|468.73|470.08|468.48|0
1641981390000|2022-01-12 09:56:30|469.83|468.23|469.83|468.23|469.83|468.23|469.83|468.23|0
1641981400000|2022-01-12 09:56:40|469.58|467.98|469.33|467.73|469.58|467.98|469.33|467.73|0
1641981410000|2022-01-12 09:56:50|469.58|467.98|469.58|467.98|469.58|467.98|469.58|467.98|0
1641981420000|2022-01-12 09:57:00|469.83|468.23|469.33|467.73|469.83|468.23|469.33|467.73|0
1641981430000|2022-01-12 09:57:10|469.58|467.98|469.58|467.98|469.58|467.98|469.33|467.73|0
1641981440000|2022-01-12 09:57:20|469.45|467.85|469.58|467.98|469.58|467.98|469.45|467.85|0
1641981450000|2022-01-12 09:57:30|469.33|467.73|469.09|467.49|469.33|467.73|469.09|467.49|0
1641981460000|2022-01-12 09:57:40|468.84|467.24|469.09|467.49|469.09|467.49|468.84|467.24|0
1641981470000|2022-01-12 09:57:50|468.96|467.36|468.84|467.24|468.96|467.36|468.84|467.24|0
1641981480000|2022-01-12 09:58:00|469.09|467.49|469.09|467.49|469.09|467.49|469.09|467.49|0
1641981490000|2022-01-12 09:58:10|469.83|468.23|469.83|468.23|469.83|468.23|469.83|468.23|0
1641981500000|2022-01-12 09:58:20|469.58|467.98|470.57|468.97|470.57|468.97|469.58|467.98|0
1641981510000|2022-01-12 09:58:30|470.82|469.22|470.82|469.22|470.82|469.22|470.69|469.09|0
1641981520000|2022-01-12 09:58:40|470.69|469.09|470.33|468.73|470.82|469.22|470.33|468.73|0
1641981530000|2022-01-12 09:58:50|470.2|468.6|470.08|468.48|470.2|468.6|470.08|468.48|0
1641981540000|2022-01-12 09:59:00|470.33|468.73|470.33|468.73|470.33|468.73|470.33|468.73|0
1641981550000|2022-01-12 09:59:10|470.08|468.48|470.08|468.48|470.08|468.48|470.08|468.48|0
1641981560000|2022-01-12 09:59:20|470.33|468.73|470.08|468.48|470.33|468.73|470.08|468.48|0
1641981570000|2022-01-12 09:59:30|470.2|468.6|470.08|468.48|470.2|468.6|469.83|468.23|0
1641981590000|2022-01-12 09:59:50|470.2|468.6|470.32|468.72|470.32|468.72|470.2|468.6|0
1641981600000|2022-01-12 10:00:00|470.82|469.22|470.94|469.34|471.07|469.47|470.82|469.22|0
1641981610000|2022-01-12 10:00:10|471.07|469.47|471.56|469.96|471.56|469.96|471.07|469.47|0
1641981620000|2022-01-12 10:00:20|471.81|470.21|471.81|470.21|471.81|470.21|471.81|470.21|0
1641981640000|2022-01-12 10:00:40|471.56|469.96|471.32|469.72|471.56|469.96|471.32|469.72|0
1641981650000|2022-01-12 10:00:50|471.19|469.59|471.07|469.47|471.32|469.72|471.07|469.47|0
1641981660000|2022-01-12 10:01:00|470.82|469.22|471.56|469.96|471.56|469.96|470.82|469.22|0
1641981670000|2022-01-12 10:01:10|471.32|469.72|471.07|469.47|471.32|469.72|471.07|469.47|0
1641981680000|2022-01-12 10:01:20|471.32|469.72|470.82|469.22|471.32|469.72|470.82|469.22|0
1641981690000|2022-01-12 10:01:30|470.57|468.97|470.82|469.22|470.82|469.22|470.57|468.97|0
1641981700000|2022-01-12 10:01:40|470.94|469.34|470.82|469.22|470.94|469.34|470.82|469.22|0
1641981720000|2022-01-12 10:02:00|471.07|469.47|471.07|469.47|471.07|469.47|471.07|469.47|0
1641981730000|2022-01-12 10:02:10|471.32|469.72|471.07|469.47|471.32|469.72|471.07|469.47|0
1641981740000|2022-01-12 10:02:20|470.94|469.34|471.19|469.59|471.19|469.59|470.94|469.34|0
1641981750000|2022-01-12 10:02:30|471.32|469.72|471.07|469.47|471.43|469.83|471.07|469.47|0
1641981760000|2022-01-12 10:02:40|470.94|469.34|470.82|469.22|470.94|469.34|470.82|469.22|0
1641981770000|2022-01-12 10:02:50|471.07|469.47|471.07|469.47|471.07|469.47|471.07|469.47|0
1641981780000|2022-01-12 10:03:00|470.57|468.97|470.82|469.22|470.82|469.22|470.57|468.97|0
1641981790000|2022-01-12 10:03:10|470.57|468.97|470.57|468.97|470.82|469.22|470.57|468.97|0
1641981800000|2022-01-12 10:03:20|470.82|469.22|470.82|469.22|470.82|469.22|470.82|469.22|0
1641981810000|2022-01-12 10:03:30|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1641981830000|2022-01-12 10:03:50|470.32|468.72|470.57|468.97|470.57|468.97|470.32|468.72|0
1641981840000|2022-01-12 10:04:00|470.82|469.22|470.57|468.97|470.82|469.22|470.57|468.97|0
1641981850000|2022-01-12 10:04:10|470.44|468.84|470.32|468.72|470.44|468.84|470.32|468.72|0
1641981880000|2022-01-12 10:04:40|470.2|468.6|469.95|468.35|470.2|468.6|469.95|468.35|0
1641981890000|2022-01-12 10:04:50|469.83|468.23|469.83|468.23|469.83|468.23|469.83|468.23|0
1641981900000|2022-01-12 10:05:00|470.08|468.48|469.83|468.23|470.08|468.48|469.83|468.23|0
1641981910000|2022-01-12 10:05:10|470.32|468.72|470.2|468.6|470.32|468.72|470.08|468.48|0
1641981920000|2022-01-12 10:05:20|470.08|468.48|469.7|468.1|470.08|468.48|469.7|468.1|0
1641981930000|2022-01-12 10:05:30|469.58|467.98|469.58|467.98|469.58|467.98|469.33|467.73|0
1641981950000|2022-01-12 10:05:50|469.33|467.73|469.83|468.23|469.83|468.23|469.33|467.73|0
1641981960000|2022-01-12 10:06:00|469.7|468.1|469.83|468.23|469.83|468.23|469.7|468.1|0
1641981970000|2022-01-12 10:06:10|469.58|467.98|469.83|468.23|469.83|468.23|469.58|467.98|0
1641981980000|2022-01-12 10:06:20|469.58|467.98|469.58|467.98|469.58|467.98|469.58|467.98|0
1641982000000|2022-01-12 10:06:40|469.83|468.23|469.58|467.98|469.83|468.23|469.58|467.98|0
1641982010000|2022-01-12 10:06:50|469.33|467.73|469.33|467.73|469.33|467.73|469.33|467.73|0
1641982020000|2022-01-12 10:07:00|469.08|467.48|468.59|466.99|469.08|467.48|468.59|466.99|0
1641982030000|2022-01-12 10:07:10|468.34|466.74|468.59|466.99|468.59|466.99|468.34|466.74|0
1641982040000|2022-01-12 10:07:20|468.84|467.24|469.08|467.48|469.08|467.48|468.84|467.24|0
1641982050000|2022-01-12 10:07:30|468.84|467.24|468.84|467.24|468.84|467.24|468.84|467.24|0
1641982060000|2022-01-12 10:07:40|469.08|467.48|468.84|467.24|469.33|467.73|468.84|467.24|0
1641982070000|2022-01-12 10:07:50|468.59|466.99|468.59|466.99|468.59|466.99|468.59|466.99|0
1641982080000|2022-01-12 10:08:00|468.46|466.86|468.84|467.24|468.84|467.24|468.46|466.86|0
1641982090000|2022-01-12 10:08:10|468.59|466.99|468.09|466.49|468.59|466.99|468.09|466.49|0
1641982100000|2022-01-12 10:08:20|467.6|466|467.6|466|467.72|466.12|467.6|466|0
1641982110000|2022-01-12 10:08:30|467.35|465.75|467.85|466.25|467.85|466.25|467.35|465.75|0
1641982120000|2022-01-12 10:08:40|468.09|466.49|468.34|466.74|468.34|466.74|468.09|466.49|0
1641982130000|2022-01-12 10:08:50|468.71|467.11|468.84|467.24|468.84|467.24|468.59|466.99|0
1641982140000|2022-01-12 10:09:00|468.59|466.99|468.34|466.74|468.71|467.11|468.34|466.74|0
1641982150000|2022-01-12 10:09:10|468.59|466.99|468.84|467.24|468.84|467.24|468.59|466.99|0
1641982160000|2022-01-12 10:09:20|468.59|466.99|468.59|466.99|468.71|467.11|468.59|466.99|0
1641982170000|2022-01-12 10:09:30|468.71|467.11|468.59|466.99|468.71|467.11|468.59|466.99|0
1641982180000|2022-01-12 10:09:40|468.21|466.61|468.21|466.61|468.34|466.74|468.21|466.61|0
1641982190000|2022-01-12 10:09:50|468.34|466.74|467.85|466.25|468.34|466.74|467.85|466.25|0
1641982200000|2022-01-12 10:10:00|468.09|466.49|468.09|466.49|468.34|466.74|468.09|466.49|0
1641982210000|2022-01-12 10:10:10|468.34|466.74|468.09|466.49|468.34|466.74|468.09|466.49|0
1641982240000|2022-01-12 10:10:40|467.96|466.36|467.85|466.25|467.96|466.36|467.85|466.25|0
1641982250000|2022-01-12 10:10:50|467.96|466.36|467.96|466.36|468.09|466.49|467.96|466.36|0
1641982260000|2022-01-12 10:11:00|467.35|465.75|467.1|465.5|467.35|465.75|467.1|465.5|0
1641982270000|2022-01-12 10:11:10|466.85|465.25|466.85|465.25|466.85|465.25|466.85|465.25|0
1641982280000|2022-01-12 10:11:20|466.73|465.13|466.85|465.25|466.85|465.25|466.73|465.13|0
1641982300000|2022-01-12 10:11:40|467.35|465.75|467.35|465.75|467.35|465.75|467.35|465.75|0
1641982320000|2022-01-12 10:12:00|467.1|465.5|467.22|465.62|467.22|465.62|466.85|465.25|0
1641982330000|2022-01-12 10:12:10|467.35|465.75|467.1|465.5|467.35|465.75|467.1|465.5|0
1641982340000|2022-01-12 10:12:20|466.85|465.25|466.85|465.25|466.85|465.25|466.85|465.25|0
1641982350000|2022-01-12 10:12:30|467.1|465.5|467.1|465.5|467.1|465.5|466.85|465.25|0
1641982360000|2022-01-12 10:12:40|466.85|465.25|467.1|465.5|467.1|465.5|466.85|465.25|0
1641982370000|2022-01-12 10:12:50|467.35|465.75|467.35|465.75|467.6|466|467.35|465.75|0
1641982380000|2022-01-12 10:13:00|467.1|465.5|467.1|465.5|467.35|465.75|467.1|465.5|0
1641982390000|2022-01-12 10:13:10|467.35|465.75|467.6|466|467.6|466|467.35|465.75|0
1641982400000|2022-01-12 10:13:20|467.72|466.12|467.85|466.25|467.85|466.25|467.72|466.12|0
1641982410000|2022-01-12 10:13:30|467.72|466.12|467.6|466|467.85|466.25|467.6|466|0
1641982430000|2022-01-12 10:13:50|467.85|466.25|467.85|466.25|467.85|466.25|467.85|466.25|0
1641982440000|2022-01-12 10:14:00|467.96|466.36|468.09|466.49|468.09|466.49|467.96|466.36|0
1641982450000|2022-01-12 10:14:10|468.34|466.74|468.59|466.99|468.59|466.99|468.34|466.74|0
1641982460000|2022-01-12 10:14:20|468.84|467.24|469.08|467.48|469.08|467.48|468.84|467.24|0
1641982470000|2022-01-12 10:14:30|468.84|467.24|468.84|467.24|468.95|467.35|468.84|467.24|0
1641982480000|2022-01-12 10:14:40|468.59|466.99|468.34|466.74|468.59|466.99|468.34|466.74|0
1641982490000|2022-01-12 10:14:50|468.59|466.99|468.34|466.74|468.59|466.99|468.34|466.74|0
1641982500000|2022-01-12 10:15:00|468.59|466.99|468.84|467.24|468.84|467.24|468.59|466.99|0
1641982510000|2022-01-12 10:15:10|468.46|466.86|468.59|466.99|468.59|466.99|468.46|466.86|0
1641982520000|2022-01-12 10:15:20|468.84|467.24|468.84|467.24|468.84|467.24|468.71|467.11|0
1641982530000|2022-01-12 10:15:30|468.95|467.35|469.33|467.73|469.33|467.73|468.84|467.24|0
1641982540000|2022-01-12 10:15:40|469.08|467.48|469.58|467.98|469.58|467.98|469.08|467.48|0
1641982550000|2022-01-12 10:15:50|469.33|467.73|469.58|467.98|469.58|467.98|469.33|467.73|0
1641982560000|2022-01-12 10:16:00|469.33|467.73|469.58|467.98|469.58|467.98|469.33|467.73|0
1641982570000|2022-01-12 10:16:10|469.83|468.23|469.83|468.23|470.07|468.47|469.83|468.23|0
1641982580000|2022-01-12 10:16:20|470.07|468.47|469.83|468.23|470.07|468.47|469.83|468.23|0
1641982600000|2022-01-12 10:16:40|470.07|468.47|469.33|467.73|470.07|468.47|469.08|467.48|0
1641982610000|2022-01-12 10:16:50|469.08|467.48|469.08|467.48|469.08|467.48|469.08|467.48|0
1641982620000|2022-01-12 10:17:00|469.33|467.73|469.08|467.48|469.33|467.73|469.08|467.48|0
1641982640000|2022-01-12 10:17:20|468.84|467.24|469.08|467.48|469.2|467.6|468.84|467.24|0
1641982650000|2022-01-12 10:17:30|468.84|467.24|468.95|467.35|468.95|467.35|468.84|467.24|0
1641982660000|2022-01-12 10:17:40|469.08|467.48|469.33|467.73|469.33|467.73|469.08|467.48|0
1641982670000|2022-01-12 10:17:50|469.08|467.48|469.08|467.48|469.08|467.48|468.84|467.24|0
1641982680000|2022-01-12 10:18:00|468.95|467.35|468.84|467.24|468.95|467.35|468.84|467.24|0
1641982690000|2022-01-12 10:18:10|468.83|467.23|468.83|467.23|469.08|467.48|468.83|467.23|0
1641982700000|2022-01-12 10:18:20|468.71|467.11|468.34|466.74|468.71|467.11|468.34|466.74|0
1641982710000|2022-01-12 10:18:30|468.09|466.49|468.21|466.61|468.21|466.61|468.09|466.49|0
1641982720000|2022-01-12 10:18:40|468.34|466.74|468.34|466.74|468.34|466.74|468.09|466.49|0
1641982730000|2022-01-12 10:18:50|468.09|466.49|468.09|466.49|468.09|466.49|468.09|466.49|0
1641982740000|2022-01-12 10:19:00|468.34|466.74|468.34|466.74|468.34|466.74|468.09|466.49|0
1641982750000|2022-01-12 10:19:10|468.21|466.61|468.09|466.49|468.21|466.61|468.09|466.49|0
1641982760000|2022-01-12 10:19:20|468.34|466.74|468.21|466.61|468.34|466.74|468.09|466.49|0
1641982770000|2022-01-12 10:19:30|468.34|466.74|468.09|466.49|468.34|466.74|467.96|466.36|0
1641982790000|2022-01-12 10:19:50|468.21|466.61|467.84|466.24|468.21|466.61|467.84|466.24|0
1641982800000|2022-01-12 10:20:00|467.96|466.36|467.6|466|467.96|466.36|467.6|466|0
1641982810000|2022-01-12 10:20:10|467.35|465.75|467.84|466.24|467.84|466.24|467.35|465.75|0
1641982820000|2022-01-12 10:20:20|467.71|466.11|467.84|466.24|467.84|466.24|467.6|466|0
1641982840000|2022-01-12 10:20:40|467.96|466.36|468.09|466.49|468.09|466.49|467.96|466.36|0
1641982870000|2022-01-12 10:21:10|468.21|466.61|468.34|466.74|468.34|466.74|468.21|466.61|0
1641982880000|2022-01-12 10:21:20|468.09|466.49|468.09|466.49|468.21|466.61|468.09|466.49|0
1641982890000|2022-01-12 10:21:30|468.34|466.74|468.34|466.74|468.34|466.74|468.34|466.74|0
1641982900000|2022-01-12 10:21:40|468.21|466.61|468.09|466.49|468.21|466.61|468.09|466.49|0
1641982910000|2022-01-12 10:21:50|467.96|466.36|468.21|466.61|468.21|466.61|467.96|466.36|0
1641982920000|2022-01-12 10:22:00|468.09|466.49|468.09|466.49|468.34|466.74|468.09|466.49|0
1641982930000|2022-01-12 10:22:10|468.34|466.74|468.34|466.74|468.34|466.74|468.34|466.74|0
1641982940000|2022-01-12 10:22:20|468.59|466.99|468.83|467.23|468.83|467.23|468.59|466.99|0
1641982950000|2022-01-12 10:22:30|469.08|467.48|469.08|467.48|469.08|467.48|469.08|467.48|0
1641982970000|2022-01-12 10:22:50|469.33|467.73|469.2|467.6|469.33|467.73|469.2|467.6|0
1641982980000|2022-01-12 10:23:00|469.33|467.73|469.33|467.73|469.33|467.73|469.33|467.73|0
1641982990000|2022-01-12 10:23:10|469.58|467.98|469.94|468.34|470.07|468.47|469.58|467.98|0
1641983000000|2022-01-12 10:23:20|469.82|468.22|470.32|468.72|470.32|468.72|469.82|468.22|0
1641983010000|2022-01-12 10:23:30|470.57|468.97|470.32|468.72|470.57|468.97|470.32|468.72|0
1641983030000|2022-01-12 10:23:50|470.57|468.97|470.32|468.72|470.57|468.97|470.32|468.72|0
1641983040000|2022-01-12 10:24:00|470.19|468.59|470.32|468.72|470.32|468.72|470.19|468.59|0
1641983050000|2022-01-12 10:24:10|470.44|468.84|470.57|468.97|470.57|468.97|470.44|468.84|0
1641983060000|2022-01-12 10:24:20|470.32|468.72|470.57|468.97|470.57|468.97|470.32|468.72|0
1641983080000|2022-01-12 10:24:40|470.32|468.72|470.32|468.72|470.32|468.72|470.32|468.72|0
1641983090000|2022-01-12 10:24:50|470.57|468.97|470.57|468.97|470.57|468.97|470.57|468.97|0
1641983100000|2022-01-12 10:25:00|470.82|469.22|470.69|469.09|470.82|469.22|470.69|469.09|0
1641983110000|2022-01-12 10:25:10|471.06|469.46|471.06|469.46|471.31|469.71|471.06|469.46|0
1641983120000|2022-01-12 10:25:20|470.82|469.22|470.69|469.09|470.82|469.22|470.69|469.09|0
1641983130000|2022-01-12 10:25:30|470.57|468.97|470.07|468.47|470.57|468.97|470.07|468.47|0
1641983140000|2022-01-12 10:25:40|469.82|468.22|469.94|468.34|469.94|468.34|469.82|468.22|0
1641983150000|2022-01-12 10:25:50|470.32|468.72|470.32|468.72|470.32|468.72|470.32|468.72|0
1641983160000|2022-01-12 10:26:00|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1641983170000|2022-01-12 10:26:10|470.19|468.59|470.19|468.59|470.19|468.59|470.07|468.47|0
1641983180000|2022-01-12 10:26:20|470.32|468.72|470.07|468.47|470.32|468.72|470.07|468.47|0
1641983200000|2022-01-12 10:26:40|469.82|468.22|470.07|468.47|470.07|468.47|469.82|468.22|0
1641983210000|2022-01-12 10:26:50|469.94|468.34|469.94|468.34|469.94|468.34|469.94|468.34|0
1641983220000|2022-01-12 10:27:00|470.07|468.47|470.07|468.47|470.32|468.72|470.07|468.47|0
1641983230000|2022-01-12 10:27:10|469.94|468.34|470.07|468.47|470.07|468.47|469.94|468.34|0
1641983240000|2022-01-12 10:27:20|469.82|468.22|470.32|468.72|470.32|468.72|469.82|468.22|0
1641983250000|2022-01-12 10:27:30|470.19|468.59|470.32|468.72|470.32|468.72|470.19|468.59|0
1641983270000|2022-01-12 10:27:50|470.82|469.22|470.82|469.22|471.06|469.46|470.82|469.22|0
1641983280000|2022-01-12 10:28:00|471.06|469.46|471.06|469.46|471.06|469.46|471.06|469.46|0
1641983290000|2022-01-12 10:28:10|470.93|469.33|471.31|469.71|471.31|469.71|470.93|469.33|0
1641983300000|2022-01-12 10:28:20|471.06|469.46|471.06|469.46|471.06|469.46|471.06|469.46|0
1641983310000|2022-01-12 10:28:30|470.81|469.21|471.06|469.46|471.06|469.46|470.81|469.21|0
1641983330000|2022-01-12 10:28:50|470.81|469.21|470.07|468.47|470.81|469.21|470.07|468.47|0
1641983340000|2022-01-12 10:29:00|470.19|468.59|470.32|468.72|470.32|468.72|470.19|468.59|0
1641983350000|2022-01-12 10:29:10|470.07|468.47|470.07|468.47|470.07|468.47|470.07|468.47|0
1641983360000|2022-01-12 10:29:20|470.32|468.72|470.07|468.47|470.32|468.72|470.07|468.47|0
1641983370000|2022-01-12 10:29:30|470.19|468.59|470.07|468.47|470.32|468.72|470.07|468.47|0
1641983380000|2022-01-12 10:29:40|469.58|467.98|469.08|467.48|469.58|467.98|469.08|467.48|0
1641983390000|2022-01-12 10:29:50|469.33|467.73|469.33|467.73|469.58|467.98|469.08|467.48|0
1641983400000|2022-01-12 10:30:00|468.83|467.23|468.83|467.23|468.83|467.23|468.83|467.23|0
1641983410000|2022-01-12 10:30:10|469.33|467.73|469.33|467.73|469.45|467.85|469.33|467.73|0
1641983420000|2022-01-12 10:30:20|469.58|467.98|469.45|467.85|469.58|467.98|469.33|467.73|0
1641983430000|2022-01-12 10:30:30|469.33|467.73|469.82|468.22|469.82|468.22|469.33|467.73|0
1641983440000|2022-01-12 10:30:40|469.69|468.09|469.82|468.22|469.82|468.22|469.69|468.09|0
1641983450000|2022-01-12 10:30:50|469.45|467.85|469.45|467.85|469.45|467.85|469.45|467.85|0
1641983460000|2022-01-12 10:31:00|469.58|467.98|468.46|466.86|469.58|467.98|468.46|466.86|0
1641983470000|2022-01-12 10:31:10|468.58|466.98|468.58|466.98|468.58|466.98|468.34|466.74|0
1641983480000|2022-01-12 10:31:20|468.83|467.23|468.58|466.98|468.83|467.23|468.58|466.98|0
1641983500000|2022-01-12 10:31:40|468.7|467.1|469.08|467.48|469.08|467.48|468.58|466.98|0
1641983510000|2022-01-12 10:31:50|468.83|467.23|469.08|467.48|469.08|467.48|468.83|467.23|0
1641983520000|2022-01-12 10:32:00|468.95|467.35|469.08|467.48|469.08|467.48|468.95|467.35|0
1641983540000|2022-01-12 10:32:20|468.83|467.23|468.83|467.23|468.83|467.23|468.83|467.23|0
1641983550000|2022-01-12 10:32:30|469.08|467.48|468.83|467.23|469.08|467.48|468.83|467.23|0
1641983560000|2022-01-12 10:32:40|468.95|467.35|468.83|467.23|468.95|467.35|468.83|467.23|0
1641983570000|2022-01-12 10:32:50|468.7|467.1|468.34|466.74|468.7|467.1|468.34|466.74|0
1641983580000|2022-01-12 10:33:00|468.46|466.86|468.46|466.86|468.58|466.98|468.46|466.86|0
1641983590000|2022-01-12 10:33:10|468.34|466.74|467.35|465.75|468.34|466.74|467.35|465.75|0
1641983600000|2022-01-12 10:33:20|467.1|465.5|467.1|465.5|467.1|465.5|467.1|465.5|0
1641983610000|2022-01-12 10:33:30|467.35|465.75|467.1|465.5|467.35|465.75|467.1|465.5|0
1641983620000|2022-01-12 10:33:40|467.35|465.75|467.35|465.75|467.35|465.75|467.35|465.75|0
1641983630000|2022-01-12 10:33:50|467.22|465.62|467.1|465.5|467.35|465.75|467.1|465.5|0
1641983640000|2022-01-12 10:34:00|467.35|465.75|467.22|465.62|467.35|465.75|467.22|465.62|0
1641983650000|2022-01-12 10:34:10|467.35|465.75|467.1|465.5|467.35|465.75|467.1|465.5|0
1641983660000|2022-01-12 10:34:20|466.85|465.25|466.35|464.75|466.85|465.25|466.35|464.75|0
1641983670000|2022-01-12 10:34:30|466.6|465|466.6|465|466.6|465|466.35|464.75|0
1641983680000|2022-01-12 10:34:40|466.35|464.75|466.35|464.75|466.35|464.75|466.35|464.75|0
1641983690000|2022-01-12 10:34:50|466.11|464.51|466.35|464.75|466.35|464.75|466.11|464.51|0
1641983700000|2022-01-12 10:35:00|466.11|464.51|466.11|464.51|466.11|464.51|466.11|464.51|0
1641983710000|2022-01-12 10:35:10|466.35|464.75|466.35|464.75|466.35|464.75|466.35|464.75|0
1641983720000|2022-01-12 10:35:20|466.6|465|466.6|465|466.6|465|466.47|464.87|0
1641983730000|2022-01-12 10:35:30|467.1|465.5|467.1|465.5|467.35|465.75|467.1|465.5|0
1641983740000|2022-01-12 10:35:40|466.85|465.25|466.97|465.37|467.1|465.5|466.85|465.25|0
1641983750000|2022-01-12 10:35:50|467.1|465.5|466.85|465.25|467.1|465.5|466.85|465.25|0
1641983760000|2022-01-12 10:36:00|467.1|465.5|467.1|465.5|467.1|465.5|467.1|465.5|0
1641983770000|2022-01-12 10:36:10|467.35|465.75|467.59|465.99|467.59|465.99|467.35|465.75|0
1641983780000|2022-01-12 10:36:20|467.35|465.75|467.35|465.75|467.35|465.75|467.35|465.75|0
1641983790000|2022-01-12 10:36:30|467.84|466.24|467.84|466.24|467.84|466.24|467.84|466.24|0
1641983800000|2022-01-12 10:36:40|467.59|465.99|467.59|465.99|467.59|465.99|467.59|465.99|0
1641983810000|2022-01-12 10:36:50|467.35|465.75|467.35|465.75|467.35|465.75|467.35|465.75|0
1641983820000|2022-01-12 10:37:00|467.46|465.86|467.35|465.75|467.59|465.99|467.35|465.75|0
1641983830000|2022-01-12 10:37:10|467.59|465.99|467.84|466.24|467.96|466.36|467.59|465.99|0
1641983840000|2022-01-12 10:37:20|467.96|466.36|468.34|466.74|468.34|466.74|467.84|466.24|0
1641983850000|2022-01-12 10:37:30|468.09|466.49|467.84|466.24|468.09|466.49|467.84|466.24|0
1641983860000|2022-01-12 10:37:40|468.09|466.49|467.96|466.36|468.09|466.49|467.96|466.36|0
1641983870000|2022-01-12 10:37:50|467.84|466.24|467.84|466.24|467.84|466.24|467.84|466.24|0
1641983880000|2022-01-12 10:38:00|468.09|466.49|467.96|466.36|468.09|466.49|467.96|466.36|0
1641983890000|2022-01-12 10:38:10|467.84|466.24|467.34|465.74|467.84|466.24|467.34|465.74|0
1641983900000|2022-01-12 10:38:20|467.59|465.99|467.59|465.99|467.84|466.24|467.59|465.99|0
1641983910000|2022-01-12 10:38:30|467.84|466.24|467.84|466.24|467.84|466.24|467.84|466.24|0
1641983920000|2022-01-12 10:38:40|468.09|466.49|468.21|466.61|468.21|466.61|468.09|466.49|0
1641983930000|2022-01-12 10:38:50|468.34|466.74|468.09|466.49|468.34|466.74|468.09|466.49|0
1641983950000|2022-01-12 10:39:10|468.34|466.74|468.34|466.74|468.34|466.74|468.34|466.74|0
1641983960000|2022-01-12 10:39:20|468.45|466.85|468.34|466.74|468.45|466.85|468.34|466.74|0
1641983980000|2022-01-12 10:39:40|468.21|466.61|468.09|466.49|468.21|466.61|467.84|466.24|0
1641983990000|2022-01-12 10:39:50|468.34|466.74|468.34|466.74|468.34|466.74|468.34|466.74|0
1641984000000|2022-01-12 10:40:00|468.09|466.49|468.34|466.74|468.34|466.74|467.96|466.36|0
1641984020000|2022-01-12 10:40:20|468.21|466.61|467.84|466.24|468.21|466.61|467.84|466.24|0
1641984030000|2022-01-12 10:40:30|468.09|466.49|468.34|466.74|468.34|466.74|467.96|466.36|0
1641984040000|2022-01-12 10:40:40|468.21|466.61|468.34|466.74|468.34|466.74|468.21|466.61|0
1641984050000|2022-01-12 10:40:50|468.09|466.49|468.21|466.61|468.34|466.74|468.09|466.49|0
1641984060000|2022-01-12 10:41:00|468.34|466.74|468.83|467.23|468.83|467.23|468.34|466.74|0
1641984070000|2022-01-12 10:41:10|468.7|467.1|468.83|467.23|468.83|467.23|468.58|466.98|0
1641984080000|2022-01-12 10:41:20|468.58|466.98|468.58|466.98|468.83|467.23|468.58|466.98|0
1641984090000|2022-01-12 10:41:30|468.33|466.73|468.33|466.73|468.33|466.73|468.33|466.73|0
1641984100000|2022-01-12 10:41:40|468.21|466.61|468.33|466.73|468.33|466.73|468.21|466.61|0
1641984110000|2022-01-12 10:41:50|468.58|466.98|468.33|466.73|468.58|466.98|468.33|466.73|0
1641984120000|2022-01-12 10:42:00|468.58|466.98|468.09|466.49|468.58|466.98|468.09|466.49|0
1641984130000|2022-01-12 10:42:10|468.33|466.73|468.09|466.49|468.33|466.73|468.09|466.49|0
1641984140000|2022-01-12 10:42:20|468.33|466.73|468.09|466.49|468.33|466.73|468.09|466.49|0
1641984150000|2022-01-12 10:42:30|468.33|466.73|468.58|466.98|468.58|466.98|468.33|466.73|0
1641984160000|2022-01-12 10:42:40|468.83|467.23|468.83|467.23|468.83|467.23|468.83|467.23|0
1641984170000|2022-01-12 10:42:50|468.58|466.98|468.58|466.98|468.83|467.23|468.58|466.98|0
1641984180000|2022-01-12 10:43:00|468.33|466.73|468.33|466.73|468.58|466.98|468.33|466.73|0
1641984190000|2022-01-12 10:43:10|468.58|466.98|468.83|467.23|468.83|467.23|468.45|466.85|0
1641984210000|2022-01-12 10:43:30|468.58|466.98|468.45|466.85|468.58|466.98|468.45|466.85|0
1641984220000|2022-01-12 10:43:40|468.58|466.98|468.58|466.98|468.58|466.98|468.33|466.73|0
1641984230000|2022-01-12 10:43:50|468.33|466.73|468.33|466.73|468.33|466.73|468.33|466.73|0
1641984240000|2022-01-12 10:44:00|468.58|466.98|468.58|466.98|468.58|466.98|468.58|466.98|0
1641984250000|2022-01-12 10:44:10|468.33|466.73|468.58|466.98|468.58|466.98|468.33|466.73|0
1641984260000|2022-01-12 10:44:20|468.7|467.1|468.58|466.98|468.7|467.1|468.58|466.98|0
1641984270000|2022-01-12 10:44:30|468.83|467.23|468.7|467.1|468.83|467.23|468.7|467.1|0
1641984280000|2022-01-12 10:44:40|468.83|467.23|468.83|467.23|468.83|467.23|468.83|467.23|0
1641984290000|2022-01-12 10:44:50|469.08|467.48|469.08|467.48|469.08|467.48|469.08|467.48|0
1641984300000|2022-01-12 10:45:00|469.33|467.73|469.33|467.73|469.33|467.73|469.33|467.73|0
1641984310000|2022-01-12 10:45:10|469.57|467.97|470.07|468.47|470.19|468.59|469.57|467.97|0
1641984320000|2022-01-12 10:45:20|470.32|468.72|470.44|468.84|470.44|468.84|470.32|468.72|0
1641984330000|2022-01-12 10:45:30|470.56|468.96|471.06|469.46|471.06|469.46|470.56|468.96|0
1641984340000|2022-01-12 10:45:40|470.93|469.33|470.81|469.21|471.06|469.46|470.81|469.21|0
1641984350000|2022-01-12 10:45:50|470.56|468.96|470.56|468.96|470.56|468.96|470.56|468.96|0
1641984360000|2022-01-12 10:46:00|470.32|468.72|470.56|468.96|470.56|468.96|470.32|468.72|0
1641984370000|2022-01-12 10:46:10|471.06|469.46|471.06|469.46|471.06|469.46|471.06|469.46|0
1641984380000|2022-01-12 10:46:20|470.81|469.21|470.81|469.21|470.81|469.21|470.68|469.08|0
1641984390000|2022-01-12 10:46:30|470.56|468.96|470.81|469.21|470.81|469.21|470.56|468.96|0
1641984400000|2022-01-12 10:46:40|471.06|469.46|471.43|469.83|471.55|469.95|471.06|469.46|0
1641984410000|2022-01-12 10:46:50|471.31|469.71|471.55|469.95|471.55|469.95|471.31|469.71|0
1641984420000|2022-01-12 10:47:00|471.8|470.2|471.55|469.95|471.8|470.2|471.55|469.95|0
1641984430000|2022-01-12 10:47:10|471.31|469.71|471.43|469.83|471.43|469.83|471.31|469.71|0
1641984440000|2022-01-12 10:47:20|471.55|469.95|471.31|469.71|471.55|469.95|471.31|469.71|0
1641984470000|2022-01-12 10:47:50|471.06|469.46|471.18|469.58|471.18|469.58|471.06|469.46|0
1641984480000|2022-01-12 10:48:00|471.31|469.71|471.8|470.2|471.8|470.2|471.31|469.71|0
1641984490000|2022-01-12 10:48:10|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641984500000|2022-01-12 10:48:20|471.31|469.71|471.18|469.58|471.31|469.71|471.18|469.58|0
1641984510000|2022-01-12 10:48:30|471.06|469.46|471.06|469.46|471.18|469.58|471.06|469.46|0
1641984520000|2022-01-12 10:48:40|471.31|469.71|471.06|469.46|471.31|469.71|471.06|469.46|0
1641984530000|2022-01-12 10:48:50|471.31|469.71|471.18|469.58|471.31|469.71|471.06|469.46|0
1641984540000|2022-01-12 10:49:00|471.31|469.71|471.55|469.95|471.8|470.2|471.31|469.71|0
1641984550000|2022-01-12 10:49:10|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641984570000|2022-01-12 10:49:30|471.55|469.95|471.55|469.95|471.67|470.07|471.55|469.95|0
1641984580000|2022-01-12 10:49:40|471.67|470.07|471.67|470.07|471.67|470.07|471.67|470.07|0
1641984590000|2022-01-12 10:49:50|471.55|469.95|471.8|470.2|471.8|470.2|471.55|469.95|0
1641984600000|2022-01-12 10:50:00|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641984610000|2022-01-12 10:50:10|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641984620000|2022-01-12 10:50:20|471.67|470.07|471.55|469.95|471.67|470.07|471.55|469.95|0
1641984630000|2022-01-12 10:50:30|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641984670000|2022-01-12 10:51:10|472.05|470.45|472.3|470.7|472.3|470.7|472.05|470.45|0
1641984680000|2022-01-12 10:51:20|472.05|470.45|472.05|470.45|472.05|470.45|472.05|470.45|0
1641984710000|2022-01-12 10:51:50|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641984720000|2022-01-12 10:52:00|471.55|469.95|471.31|469.71|471.55|469.95|471.31|469.71|0
1641984740000|2022-01-12 10:52:20|471.06|469.46|471.06|469.46|471.06|469.46|471.06|469.46|0
1641984750000|2022-01-12 10:52:30|471.18|469.58|471.18|469.58|471.18|469.58|471.06|469.46|0
1641984760000|2022-01-12 10:52:40|471.06|469.46|470.93|469.33|471.06|469.46|470.93|469.33|0
1641984770000|2022-01-12 10:52:50|471.06|469.46|470.93|469.33|471.06|469.46|470.81|469.21|0
1641984780000|2022-01-12 10:53:00|470.81|469.21|470.81|469.21|470.81|469.21|470.81|469.21|0
1641984830000|2022-01-12 10:53:50|470.56|468.96|470.31|468.71|470.56|468.96|470.31|468.71|0
1641984840000|2022-01-12 10:54:00|470.56|468.96|470.56|468.96|470.56|468.96|470.56|468.96|0
1641984850000|2022-01-12 10:54:10|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1641984860000|2022-01-12 10:54:20|470.56|468.96|470.56|468.96|470.56|468.96|470.56|468.96|0
1641984870000|2022-01-12 10:54:30|470.31|468.71|470.56|468.96|470.56|468.96|470.31|468.71|0
1641984880000|2022-01-12 10:54:40|470.31|468.71|470.81|469.21|470.81|469.21|470.31|468.71|0
1641984890000|2022-01-12 10:54:50|471.06|469.46|471.31|469.71|471.31|469.71|471.06|469.46|0
1641984900000|2022-01-12 10:55:00|471.06|469.46|471.06|469.46|471.06|469.46|470.93|469.33|0
1641984910000|2022-01-12 10:55:10|470.81|469.21|471.55|469.95|471.55|469.95|470.81|469.21|0
1641984920000|2022-01-12 10:55:20|471.67|470.07|471.92|470.32|472.05|470.45|471.67|470.07|0
1641984930000|2022-01-12 10:55:30|472.05|470.45|471.55|469.95|472.05|470.45|471.55|469.95|0
1641984940000|2022-01-12 10:55:40|471.31|469.71|471.31|469.71|471.31|469.71|471.31|469.71|0
1641984950000|2022-01-12 10:55:50|471.55|469.95|471.8|470.2|471.8|470.2|471.55|469.95|0
1641984960000|2022-01-12 10:56:00|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641984970000|2022-01-12 10:56:10|471.8|470.2|471.55|469.95|471.8|470.2|471.55|469.95|0
1641985000000|2022-01-12 10:56:40|471.31|469.71|471.55|469.95|471.55|469.95|471.31|469.71|0
1641985010000|2022-01-12 10:56:50|471.31|469.71|471.31|469.71|471.31|469.71|471.31|469.71|0
1641985020000|2022-01-12 10:57:00|471.55|469.95|471.8|470.2|471.8|470.2|471.55|469.95|0
1641985030000|2022-01-12 10:57:10|472.05|470.45|472.54|470.94|472.54|470.94|472.05|470.45|0
1641985040000|2022-01-12 10:57:20|472.3|470.7|472.3|470.7|472.54|470.94|472.3|470.7|0
1641985050000|2022-01-12 10:57:30|472.54|470.94|472.3|470.7|472.54|470.94|472.3|470.7|0
1641985060000|2022-01-12 10:57:40|472.54|470.94|472.42|470.82|472.54|470.94|472.3|470.7|0
1641985070000|2022-01-12 10:57:50|472.3|470.7|472.3|470.7|472.3|470.7|472.3|470.7|0
1641985080000|2022-01-12 10:58:00|472.05|470.45|471.8|470.2|472.05|470.45|471.8|470.2|0
1641985090000|2022-01-12 10:58:10|472.05|470.45|471.8|470.2|472.05|470.45|471.8|470.2|0
1641985100000|2022-01-12 10:58:20|471.67|470.07|471.67|470.07|471.67|470.07|471.67|470.07|0
1641985110000|2022-01-12 10:58:30|471.55|469.95|472.05|470.45|472.05|470.45|471.55|469.95|0
1641985130000|2022-01-12 10:58:50|471.92|470.32|471.92|470.32|471.92|470.32|471.92|470.32|0
1641985140000|2022-01-12 10:59:00|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641985150000|2022-01-12 10:59:10|472.05|470.45|471.92|470.32|472.05|470.45|471.92|470.32|0
1641985160000|2022-01-12 10:59:20|472.05|470.45|471.8|470.2|472.05|470.45|471.8|470.2|0
1641985170000|2022-01-12 10:59:30|472.05|470.45|472.05|470.45|472.05|470.45|472.05|470.45|0
1641985180000|2022-01-12 10:59:40|471.8|470.2|471.8|470.2|472.05|470.45|471.8|470.2|0
1641985190000|2022-01-12 10:59:50|472.05|470.45|471.8|470.2|472.05|470.45|471.8|470.2|0
1641985200000|2022-01-12 11:00:00|472.05|470.45|472.54|470.94|472.79|471.19|472.05|470.45|0
1641985210000|2022-01-12 11:00:10|472.3|470.7|472.3|470.7|472.3|470.7|472.05|470.45|0
1641985220000|2022-01-12 11:00:20|472.54|470.94|472.66|471.06|472.66|471.06|472.54|470.94|0
1641985230000|2022-01-12 11:00:30|472.79|471.19|473.04|471.44|473.04|471.44|472.79|471.19|0
1641985240000|2022-01-12 11:00:40|472.79|471.19|473.04|471.44|473.04|471.44|472.79|471.19|0
1641985250000|2022-01-12 11:00:50|473.29|471.69|473.29|471.69|473.29|471.69|473.29|471.69|0
1641985270000|2022-01-12 11:01:10|473.53|471.93|473.78|472.18|474.03|472.43|473.53|471.93|0
1641985290000|2022-01-12 11:01:30|473.53|471.93|473.53|471.93|473.53|471.93|473.53|471.93|0
1641985300000|2022-01-12 11:01:40|473.78|472.18|473.53|471.93|473.78|472.18|473.53|471.93|0
1641985330000|2022-01-12 11:02:10|473.29|471.69|473.41|471.81|473.41|471.81|473.16|471.56|0
1641985340000|2022-01-12 11:02:20|473.29|471.69|473.53|471.93|473.53|471.93|473.29|471.69|0
1641985350000|2022-01-12 11:02:30|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1641985360000|2022-01-12 11:02:40|473.65|472.05|473.65|472.05|473.65|472.05|473.65|472.05|0
1641985370000|2022-01-12 11:02:50|473.53|471.93|473.78|472.18|473.78|472.18|473.53|471.93|0
1641985380000|2022-01-12 11:03:00|474.28|472.68|474.28|472.68|474.28|472.68|474.28|472.68|0
1641985400000|2022-01-12 11:03:20|474.03|472.43|474.03|472.43|474.15|472.55|474.03|472.43|0
1641985410000|2022-01-12 11:03:30|473.78|472.18|473.9|472.3|473.9|472.3|473.78|472.18|0
1641985420000|2022-01-12 11:03:40|473.78|472.18|473.78|472.18|473.78|472.18|473.78|472.18|0
1641985430000|2022-01-12 11:03:50|474.03|472.43|473.78|472.18|474.03|472.43|473.78|472.18|0
1641985440000|2022-01-12 11:04:00|473.53|471.93|473.41|471.81|473.53|471.93|473.29|471.69|0
1641985450000|2022-01-12 11:04:10|473.29|471.69|473.53|471.93|473.53|471.93|473.29|471.69|0
1641985460000|2022-01-12 11:04:20|473.41|471.81|473.53|471.93|473.53|471.93|473.41|471.81|0
1641985480000|2022-01-12 11:04:40|473.29|471.69|473.29|471.69|473.29|471.69|473.04|471.44|0
1641985490000|2022-01-12 11:04:50|473.04|471.44|472.79|471.19|473.04|471.44|472.79|471.19|0
1641985500000|2022-01-12 11:05:00|472.66|471.06|472.54|470.94|472.66|471.06|472.54|470.94|0
1641985510000|2022-01-12 11:05:10|472.66|471.06|473.04|471.44|473.04|471.44|472.54|470.94|0
1641985520000|2022-01-12 11:05:20|473.29|471.69|473.29|471.69|473.29|471.69|473.29|471.69|0
1641985530000|2022-01-12 11:05:30|473.53|471.93|473.53|471.93|473.53|471.93|473.53|471.93|0
1641985540000|2022-01-12 11:05:40|473.41|471.81|473.53|471.93|473.53|471.93|473.41|471.81|0
1641985550000|2022-01-12 11:05:50|473.65|472.05|473.78|472.18|473.78|472.18|473.65|472.05|0
1641985580000|2022-01-12 11:06:20|474.03|472.43|474.03|472.43|474.03|472.43|474.03|472.43|0
1641985590000|2022-01-12 11:06:30|473.9|472.3|474.03|472.43|474.03|472.43|473.9|472.3|0
1641985600000|2022-01-12 11:06:40|473.9|472.3|473.78|472.18|473.9|472.3|473.78|472.18|0
1641985610000|2022-01-12 11:06:50|473.29|471.69|473.04|471.44|473.29|471.69|473.04|471.44|0
1641985620000|2022-01-12 11:07:00|473.29|471.69|473.04|471.44|473.29|471.69|473.04|471.44|0
1641985630000|2022-01-12 11:07:10|473.29|471.69|473.29|471.69|473.29|471.69|473.29|471.69|0
1641985640000|2022-01-12 11:07:20|473.16|471.56|473.04|471.44|473.16|471.56|473.04|471.44|0
1641985650000|2022-01-12 11:07:30|472.79|471.19|472.66|471.06|472.79|471.19|472.66|471.06|0
1641985660000|2022-01-12 11:07:40|472.54|470.94|472.17|470.57|472.54|470.94|472.17|470.57|0
1641985670000|2022-01-12 11:07:50|472.05|470.45|472.29|470.69|472.29|470.69|472.05|470.45|0
1641985680000|2022-01-12 11:08:00|472.54|470.94|472.54|470.94|472.54|470.94|472.29|470.69|0
1641985690000|2022-01-12 11:08:10|472.41|470.81|472.54|470.94|472.54|470.94|472.41|470.81|0
1641985700000|2022-01-12 11:08:20|472.29|470.69|472.29|470.69|472.29|470.69|472.29|470.69|0
1641985710000|2022-01-12 11:08:30|472.05|470.45|472.29|470.69|472.29|470.69|472.05|470.45|0
1641985720000|2022-01-12 11:08:40|472.54|470.94|472.29|470.69|472.54|470.94|472.29|470.69|0
1641985740000|2022-01-12 11:09:00|472.05|470.45|472.29|470.69|472.29|470.69|472.05|470.45|0
1641985750000|2022-01-12 11:09:10|472.17|470.57|472.05|470.45|472.17|470.57|472.05|470.45|0
1641985760000|2022-01-12 11:09:20|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641985780000|2022-01-12 11:09:40|471.55|469.95|471.3|469.7|471.55|469.95|471.05|469.45|0
1641985810000|2022-01-12 11:10:10|471.55|469.95|471.55|469.95|471.55|469.95|471.3|469.7|0
1641985820000|2022-01-12 11:10:20|471.3|469.7|470.81|469.21|471.3|469.7|470.81|469.21|0
1641985830000|2022-01-12 11:10:30|470.93|469.33|470.81|469.21|471.05|469.45|470.81|469.21|0
1641985840000|2022-01-12 11:10:40|470.68|469.08|470.81|469.21|470.81|469.21|470.68|469.08|0
1641985850000|2022-01-12 11:10:50|470.56|468.96|470.56|468.96|470.81|469.21|470.56|468.96|0
1641985860000|2022-01-12 11:11:00|470.81|469.21|470.56|468.96|470.81|469.21|470.56|468.96|0
1641985910000|2022-01-12 11:11:50|470.81|469.21|470.56|468.96|470.81|469.21|470.56|468.96|0
1641985920000|2022-01-12 11:12:00|470.06|468.46|470.31|468.71|470.31|468.71|470.06|468.46|0
1641985940000|2022-01-12 11:12:20|470.56|468.96|470.81|469.21|470.81|469.21|470.56|468.96|0
1641985950000|2022-01-12 11:12:30|470.68|469.08|470.68|469.08|470.81|469.21|470.56|468.96|0
1641985960000|2022-01-12 11:12:40|470.81|469.21|471.05|469.45|471.05|469.45|470.81|469.21|0
1641985980000|2022-01-12 11:13:00|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641985990000|2022-01-12 11:13:10|471.42|469.82|471.05|469.45|471.42|469.82|471.05|469.45|0
1641986000000|2022-01-12 11:13:20|471.3|469.7|471.05|469.45|471.3|469.7|471.05|469.45|0
1641986010000|2022-01-12 11:13:30|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641986020000|2022-01-12 11:13:40|471.05|469.45|470.56|468.96|471.05|469.45|470.56|468.96|0
1641986040000|2022-01-12 11:14:00|470.81|469.21|470.56|468.96|470.81|469.21|470.43|468.83|0
1641986050000|2022-01-12 11:14:10|470.68|469.08|470.68|469.08|470.68|469.08|470.68|469.08|0
1641986060000|2022-01-12 11:14:20|470.81|469.21|470.56|468.96|470.81|469.21|470.56|468.96|0
1641986070000|2022-01-12 11:14:30|470.81|469.21|470.81|469.21|470.81|469.21|470.81|469.21|0
1641986080000|2022-01-12 11:14:40|470.93|469.33|471.05|469.45|471.05|469.45|470.81|469.21|0
1641986100000|2022-01-12 11:15:00|471.3|469.7|471.17|469.57|471.3|469.7|471.17|469.57|0
1641986110000|2022-01-12 11:15:10|471.05|469.45|471.17|469.57|471.3|469.7|471.05|469.45|0
1641986120000|2022-01-12 11:15:20|471.05|469.45|471.05|469.45|471.05|469.45|470.92|469.32|0
1641986140000|2022-01-12 11:15:40|470.81|469.21|471.05|469.45|471.05|469.45|470.81|469.21|0
1641986160000|2022-01-12 11:16:00|471.17|469.57|471.3|469.7|471.3|469.7|471.17|469.57|0
1641986170000|2022-01-12 11:16:10|471.05|469.45|471.55|469.95|471.55|469.95|471.05|469.45|0
1641986180000|2022-01-12 11:16:20|471.8|470.2|471.3|469.7|471.8|470.2|471.3|469.7|0
1641986190000|2022-01-12 11:16:30|471.55|469.95|471.8|470.2|471.8|470.2|471.55|469.95|0
1641986200000|2022-01-12 11:16:40|472.04|470.44|471.8|470.2|472.04|470.44|471.8|470.2|0
1641986220000|2022-01-12 11:17:00|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641986230000|2022-01-12 11:17:10|471.3|469.7|471.55|469.95|471.55|469.95|471.3|469.7|0
1641986240000|2022-01-12 11:17:20|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641986250000|2022-01-12 11:17:30|472.04|470.44|471.8|470.2|472.04|470.44|471.55|469.95|0
1641986260000|2022-01-12 11:17:40|472.04|470.44|472.04|470.44|472.04|470.44|472.04|470.44|0
1641986270000|2022-01-12 11:17:50|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641986280000|2022-01-12 11:18:00|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641986290000|2022-01-12 11:18:10|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641986300000|2022-01-12 11:18:20|471.55|469.95|472.04|470.44|472.04|470.44|471.55|469.95|0
1641986310000|2022-01-12 11:18:30|471.8|470.2|471.3|469.7|471.8|470.2|471.05|469.45|0
1641986330000|2022-01-12 11:18:50|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641986340000|2022-01-12 11:19:00|470.56|468.96|470.56|468.96|470.56|468.96|470.56|468.96|0
1641986350000|2022-01-12 11:19:10|470.06|468.46|470.06|468.46|470.06|468.46|470.06|468.46|0
1641986360000|2022-01-12 11:19:20|470.31|468.71|470.06|468.46|470.31|468.71|470.06|468.46|0
1641986370000|2022-01-12 11:19:30|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1641986380000|2022-01-12 11:19:40|470.06|468.46|470.06|468.46|470.31|468.71|470.06|468.46|0
1641986420000|2022-01-12 11:20:20|470.31|468.71|470.06|468.46|470.31|468.71|470.06|468.46|0
1641986430000|2022-01-12 11:20:30|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1641986440000|2022-01-12 11:20:40|470.06|468.46|470.31|468.71|470.31|468.71|470.06|468.46|0
1641986470000|2022-01-12 11:21:10|470.18|468.58|470.31|468.71|470.31|468.71|470.18|468.58|0
1641986480000|2022-01-12 11:21:20|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1641986490000|2022-01-12 11:21:30|471.05|469.45|471.05|469.45|471.05|469.45|471.05|469.45|0
1641986500000|2022-01-12 11:21:40|471.3|469.7|470.8|469.2|471.3|469.7|470.8|469.2|0
1641986510000|2022-01-12 11:21:50|471.05|469.45|471.05|469.45|471.05|469.45|470.8|469.2|0
1641986530000|2022-01-12 11:22:10|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641986540000|2022-01-12 11:22:20|471.05|469.45|470.8|469.2|471.05|469.45|470.8|469.2|0
1641986550000|2022-01-12 11:22:30|471.05|469.45|471.05|469.45|471.05|469.45|471.05|469.45|0
1641986560000|2022-01-12 11:22:40|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641986570000|2022-01-12 11:22:50|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641986580000|2022-01-12 11:23:00|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641986600000|2022-01-12 11:23:20|471.55|469.95|471.55|469.95|471.55|469.95|471.42|469.82|0
1641986620000|2022-01-12 11:23:40|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641986630000|2022-01-12 11:23:50|471.17|469.57|470.92|469.32|471.17|469.57|470.92|469.32|0
1641986640000|2022-01-12 11:24:00|470.8|469.2|471.05|469.45|471.05|469.45|470.8|469.2|0
1641986650000|2022-01-12 11:24:10|471.17|469.57|471.67|470.07|471.67|470.07|471.17|469.57|0
1641986660000|2022-01-12 11:24:20|471.8|470.2|471.55|469.95|471.8|470.2|471.55|469.95|0
1641986670000|2022-01-12 11:24:30|471.8|470.2|471.8|470.2|471.8|470.2|471.8|470.2|0
1641986680000|2022-01-12 11:24:40|471.67|470.07|472.29|470.69|472.29|470.69|471.67|470.07|0
1641986700000|2022-01-12 11:25:00|472.04|470.44|472.04|470.44|472.04|470.44|472.04|470.44|0
1641986720000|2022-01-12 11:25:20|472.41|470.81|472.54|470.94|472.54|470.94|472.29|470.69|0
1641986730000|2022-01-12 11:25:30|472.29|470.69|472.54|470.94|472.54|470.94|472.29|470.69|0
1641986740000|2022-01-12 11:25:40|472.41|470.81|472.41|470.81|472.41|470.81|472.41|470.81|0
1641986750000|2022-01-12 11:25:50|472.29|470.69|472.29|470.69|472.29|470.69|472.29|470.69|0
1641986760000|2022-01-12 11:26:00|472.04|470.44|472.04|470.44|472.04|470.44|472.04|470.44|0
1641986780000|2022-01-12 11:26:20|471.8|470.2|471.91|470.31|471.91|470.31|471.8|470.2|0
1641986790000|2022-01-12 11:26:30|471.8|470.2|471.8|470.2|471.91|470.31|471.8|470.2|0
1641986800000|2022-01-12 11:26:40|471.91|470.31|471.67|470.07|471.91|470.31|471.55|469.95|0
1641986810000|2022-01-12 11:26:50|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641986820000|2022-01-12 11:27:00|471.42|469.82|471.3|469.7|471.42|469.82|471.3|469.7|0
1641986830000|2022-01-12 11:27:10|471.17|469.57|470.8|469.2|471.17|469.57|470.8|469.2|0
1641986840000|2022-01-12 11:27:20|471.05|469.45|470.8|469.2|471.05|469.45|470.8|469.2|0
1641986850000|2022-01-12 11:27:30|470.56|468.96|470.56|468.96|470.56|468.96|470.56|468.96|0
1641986860000|2022-01-12 11:27:40|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1641986880000|2022-01-12 11:28:00|470.56|468.96|470.56|468.96|470.8|469.2|470.56|468.96|0
1641986890000|2022-01-12 11:28:10|470.8|469.2|470.8|469.2|471.05|469.45|470.8|469.2|0
1641986900000|2022-01-12 11:28:20|471.05|469.45|470.8|469.2|471.05|469.45|470.56|468.96|0
1641986910000|2022-01-12 11:28:30|470.92|469.32|470.56|468.96|471.05|469.45|470.56|468.96|0
1641986920000|2022-01-12 11:28:40|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1641986950000|2022-01-12 11:29:10|470.67|469.07|470.31|468.71|470.67|469.07|470.31|468.71|0
1641986960000|2022-01-12 11:29:20|470.06|468.46|470.31|468.71|470.31|468.71|470.06|468.46|0
1641986970000|2022-01-12 11:29:30|470.06|468.46|470.31|468.71|470.31|468.71|470.06|468.46|0
1641986980000|2022-01-12 11:29:40|470.56|468.96|470.31|468.71|470.56|468.96|470.31|468.71|0
1641986990000|2022-01-12 11:29:50|470.43|468.83|470.56|468.96|470.56|468.96|470.43|468.83|0
1641987000000|2022-01-12 11:30:00|470.8|469.2|470.67|469.07|470.8|469.2|470.67|469.07|0
1641987010000|2022-01-12 11:30:10|470.8|469.2|470.56|468.96|470.8|469.2|470.56|468.96|0
1641987030000|2022-01-12 11:30:30|470.31|468.71|470.06|468.46|470.31|468.71|470.06|468.46|0
1641987040000|2022-01-12 11:30:40|470.31|468.71|470.56|468.96|470.56|468.96|470.31|468.71|0
1641987050000|2022-01-12 11:30:50|470.31|468.71|470.31|468.71|470.56|468.96|470.31|468.71|0
1641987060000|2022-01-12 11:31:00|470.8|469.2|471.05|469.45|471.3|469.7|470.8|469.2|0
1641987080000|2022-01-12 11:31:20|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1641987100000|2022-01-12 11:31:40|470.56|468.96|470.06|468.46|470.56|468.96|470.06|468.46|0
1641987110000|2022-01-12 11:31:50|470.31|468.71|470.56|468.96|470.56|468.96|470.31|468.71|0
1641987120000|2022-01-12 11:32:00|470.43|468.83|470.31|468.71|470.43|468.83|470.31|468.71|0
1641987130000|2022-01-12 11:32:10|470.8|469.2|470.55|468.95|470.8|469.2|470.55|468.95|0
1641987140000|2022-01-12 11:32:20|471.05|469.45|470.8|469.2|471.05|469.45|470.8|469.2|0
1641987150000|2022-01-12 11:32:30|470.55|468.95|470.8|469.2|470.8|469.2|470.55|468.95|0
1641987160000|2022-01-12 11:32:40|471.05|469.45|471.05|469.45|471.17|469.57|471.05|469.45|0
1641987170000|2022-01-12 11:32:50|471.3|469.7|471.05|469.45|471.3|469.7|471.05|469.45|0
1641987180000|2022-01-12 11:33:00|470.8|469.2|471.05|469.45|471.05|469.45|470.8|469.2|0
1641987190000|2022-01-12 11:33:10|470.8|469.2|470.55|468.95|470.8|469.2|470.55|468.95|0
1641987200000|2022-01-12 11:33:20|470.67|469.07|471.05|469.45|471.05|469.45|470.67|469.07|0
1641987210000|2022-01-12 11:33:30|471.3|469.7|471.05|469.45|471.3|469.7|471.05|469.45|0
1641987230000|2022-01-12 11:33:50|471.3|469.7|471.3|469.7|471.3|469.7|471.17|469.57|0
1641987240000|2022-01-12 11:34:00|471.17|469.57|471.3|469.7|471.3|469.7|471.17|469.57|0
1641987250000|2022-01-12 11:34:10|471.55|469.95|471.66|470.06|471.79|470.19|471.55|469.95|0
1641987260000|2022-01-12 11:34:20|471.55|469.95|471.55|469.95|471.55|469.95|471.55|469.95|0
1641987270000|2022-01-12 11:34:30|471.05|469.45|471.05|469.45|471.05|469.45|471.05|469.45|0
1641987280000|2022-01-12 11:34:40|470.92|469.32|470.8|469.2|471.05|469.45|470.8|469.2|0
1641987290000|2022-01-12 11:34:50|471.05|469.45|470.8|469.2|471.05|469.45|470.8|469.2|0
1641987300000|2022-01-12 11:35:00|471.05|469.45|471.05|469.45|471.05|469.45|471.05|469.45|0
1641987310000|2022-01-12 11:35:10|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641987320000|2022-01-12 11:35:20|471.05|469.45|471.05|469.45|471.05|469.45|471.05|469.45|0
1641987340000|2022-01-12 11:35:40|470.8|469.2|470.8|469.2|470.8|469.2|470.67|469.07|0
1641987360000|2022-01-12 11:36:00|470.67|469.07|470.8|469.2|470.8|469.2|470.67|469.07|0
1641987370000|2022-01-12 11:36:10|470.67|469.07|470.67|469.07|470.8|469.2|470.67|469.07|0
1641987380000|2022-01-12 11:36:20|470.8|469.2|470.92|469.32|470.92|469.32|470.8|469.2|0
1641987390000|2022-01-12 11:36:30|470.67|469.07|471.05|469.45|471.05|469.45|470.55|468.95|0
1641987400000|2022-01-12 11:36:40|471.17|469.57|471.05|469.45|471.17|469.57|471.05|469.45|0
1641987410000|2022-01-12 11:36:50|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641987430000|2022-01-12 11:37:10|471.55|469.95|471.55|469.95|471.55|469.95|471.42|469.82|0
1641987490000|2022-01-12 11:38:10|471.66|470.06|471.55|469.95|471.79|470.19|471.55|469.95|0
1641987500000|2022-01-12 11:38:20|471.3|469.7|471.3|469.7|471.3|469.7|471.05|469.45|0
1641987540000|2022-01-12 11:39:00|471.55|469.95|471.3|469.7|471.55|469.95|471.3|469.7|0
1641987550000|2022-01-12 11:39:10|471.54|469.94|471.3|469.7|471.54|469.94|471.3|469.7|0
1641987560000|2022-01-12 11:39:20|471.05|469.45|471.05|469.45|471.05|469.45|471.05|469.45|0
1641987600000|2022-01-12 11:40:00|470.8|469.2|470.55|468.95|470.8|469.2|470.55|468.95|0
1641987620000|2022-01-12 11:40:20|470.31|468.71|470.42|468.82|470.42|468.82|470.31|468.71|0
1641987630000|2022-01-12 11:40:30|470.31|468.71|470.42|468.82|470.55|468.95|470.31|468.71|0
1641987640000|2022-01-12 11:40:40|470.55|468.95|470.31|468.71|470.55|468.95|470.31|468.71|0
1641987650000|2022-01-12 11:40:50|470.55|468.95|470.42|468.82|470.55|468.95|470.42|468.82|0
1641987660000|2022-01-12 11:41:00|470.31|468.71|470.31|468.71|470.31|468.71|470.31|468.71|0
1641987670000|2022-01-12 11:41:10|470.06|468.46|470.06|468.46|470.06|468.46|470.06|468.46|0
1641987690000|2022-01-12 11:41:30|470.55|468.95|470.55|468.95|470.55|468.95|470.55|468.95|0
1641987700000|2022-01-12 11:41:40|470.67|469.07|470.55|468.95|470.67|469.07|470.55|468.95|0
1641987720000|2022-01-12 11:42:00|470.31|468.71|470.55|468.95|470.55|468.95|470.31|468.71|0
1641987730000|2022-01-12 11:42:10|470.8|469.2|470.55|468.95|470.8|469.2|470.55|468.95|0
1641987740000|2022-01-12 11:42:20|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1641987750000|2022-01-12 11:42:30|471.05|469.45|470.8|469.2|471.05|469.45|470.8|469.2|0
1641987780000|2022-01-12 11:43:00|470.67|469.07|470.8|469.2|470.8|469.2|470.67|469.07|0
1641987800000|2022-01-12 11:43:20|470.67|469.07|470.8|469.2|470.8|469.2|470.67|469.07|0
1641987810000|2022-01-12 11:43:30|470.55|468.95|470.67|469.07|470.8|469.2|470.55|468.95|0
1641987820000|2022-01-12 11:43:40|470.8|469.2|470.67|469.07|470.8|469.2|470.67|469.07|0
1641987830000|2022-01-12 11:43:50|470.55|468.95|470.55|468.95|470.67|469.07|470.55|468.95|0
1641987850000|2022-01-12 11:44:10|470.42|468.82|470.3|468.7|470.42|468.82|470.3|468.7|0
1641987860000|2022-01-12 11:44:20|470.18|468.58|470.55|468.95|470.55|468.95|470.18|468.58|0
1641987870000|2022-01-12 11:44:30|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1641987880000|2022-01-12 11:44:40|470.55|468.95|470.42|468.82|470.55|468.95|470.42|468.82|0
1641987890000|2022-01-12 11:44:50|470.3|468.7|470.55|468.95|470.55|468.95|470.3|468.7|0
1641987900000|2022-01-12 11:45:00|470.3|468.7|470.3|468.7|470.3|468.7|470.3|468.7|0
1641987920000|2022-01-12 11:45:20|470.55|468.95|470.55|468.95|470.55|468.95|470.55|468.95|0
1641987950000|2022-01-12 11:45:50|470.8|469.2|471.05|469.45|471.05|469.45|470.8|469.2|0
1641987960000|2022-01-12 11:46:00|470.8|469.2|470.8|469.2|470.8|469.2|470.8|469.2|0
1641987970000|2022-01-12 11:46:10|471.05|469.45|470.8|469.2|471.05|469.45|470.8|469.2|0
1641987980000|2022-01-12 11:46:20|471.05|469.45|471.05|469.45|471.17|469.57|471.05|469.45|0
1641987990000|2022-01-12 11:46:30|471.3|469.7|471.3|469.7|471.3|469.7|471.3|469.7|0
1641988020000|2022-01-12 11:47:00|471.79|470.19|471.79|470.19|471.79|470.19|471.79|470.19|0
1641988030000|2022-01-12 11:47:10|471.54|469.94|471.54|469.94|471.54|469.94|471.54|469.94|0
1641988040000|2022-01-12 11:47:20|472.04|470.44|471.79|470.19|472.04|470.44|471.79|470.19|0
1641988070000|2022-01-12 11:47:50|471.54|469.94|471.79|470.19|471.79|470.19|471.54|469.94|0
1641988080000|2022-01-12 11:48:00|471.91|470.31|471.91|470.31|471.91|470.31|471.91|470.31|0
1641988090000|2022-01-12 11:48:10|471.79|470.19|471.79|470.19|471.79|470.19|471.54|469.94|0
1641988100000|2022-01-12 11:48:20|472.04|470.44|472.04|470.44|472.04|470.44|472.04|470.44|0
1641988120000|2022-01-12 11:48:40|472.29|470.69|472.29|470.69|472.29|470.69|472.29|470.69|0
1641988130000|2022-01-12 11:48:50|472.53|470.93|472.78|471.18|472.78|471.18|472.53|470.93|0
1641988140000|2022-01-12 11:49:00|472.53|470.93|473.28|471.68|473.28|471.68|472.53|470.93|0
1641988150000|2022-01-12 11:49:10|473.03|471.43|473.15|471.55|473.15|471.55|473.03|471.43|0
1641988160000|2022-01-12 11:49:20|473.4|471.8|473.15|471.55|473.4|471.8|473.15|471.55|0
1641988170000|2022-01-12 11:49:30|473.28|471.68|473.28|471.68|473.28|471.68|473.28|471.68|0
1641988180000|2022-01-12 11:49:40|473.03|471.43|472.78|471.18|473.03|471.43|472.78|471.18|0
1641988190000|2022-01-12 11:49:50|473.03|471.43|472.53|470.93|473.03|471.43|472.53|470.93|0
1641988200000|2022-01-12 11:50:00|472.04|470.44|472.04|470.44|472.04|470.44|472.04|470.44|0
1641988210000|2022-01-12 11:50:10|471.79|470.19|471.91|470.31|471.91|470.31|471.79|470.19|0
1641988220000|2022-01-12 11:50:20|472.04|470.44|472.29|470.69|472.29|470.69|472.04|470.44|0
1641988230000|2022-01-12 11:50:30|472.04|470.44|472.04|470.44|472.04|470.44|472.04|470.44|0
1641988240000|2022-01-12 11:50:40|471.79|470.19|471.79|470.19|471.79|470.19|471.79|470.19|0
1641988280000|2022-01-12 11:51:20|472.04|470.44|472.04|470.44|472.04|470.44|472.04|470.44|0
1641988290000|2022-01-12 11:51:30|471.79|470.19|471.79|470.19|471.79|470.19|471.79|470.19|0
1641988300000|2022-01-12 11:51:40|472.04|470.44|471.79|470.19|472.04|470.44|471.79|470.19|0
1641988310000|2022-01-12 11:51:50|471.91|470.31|471.91|470.31|471.91|470.31|471.91|470.31|0
1641988320000|2022-01-12 11:52:00|471.79|470.19|471.91|470.31|472.04|470.44|471.79|470.19|0
1641988330000|2022-01-12 11:52:10|472.04|470.44|472.04|470.44|472.04|470.44|471.79|470.19|0
1641988340000|2022-01-12 11:52:20|471.91|470.31|471.91|470.31|471.91|470.31|471.91|470.31|0
1641988350000|2022-01-12 11:52:30|471.79|470.19|472.04|470.44|472.04|470.44|471.79|470.19|0
1641988360000|2022-01-12 11:52:40|471.79|470.19|471.54|469.94|471.79|470.19|471.54|469.94|0
1641988370000|2022-01-12 11:52:50|471.79|470.19|471.54|469.94|471.79|470.19|471.54|469.94|0
1641988380000|2022-01-12 11:53:00|471.79|470.19|471.66|470.06|471.79|470.19|471.66|470.06|0
1641988390000|2022-01-12 11:53:10|471.79|470.19|471.66|470.06|471.79|470.19|471.66|470.06|0
1641988400000|2022-01-12 11:53:20|471.79|470.19|471.79|470.19|471.79|470.19|471.79|470.19|0
1641988410000|2022-01-12 11:53:30|471.91|470.31|472.04|470.44|472.04|470.44|471.91|470.31|0
1641988420000|2022-01-12 11:53:40|471.79|470.19|471.54|469.94|471.79|470.19|471.54|469.94|0
1641988430000|2022-01-12 11:53:50|471.79|470.19|471.79|470.19|471.79|470.19|471.79|470.19|0
1641988460000|2022-01-12 11:54:20|471.85|470.25|472.26|470.66|472.26|470.66|471.76|470.16|0
1641988470000|2022-01-12 11:54:30|472.01|470.41|471.51|469.91|472.01|470.41|471.51|469.91|0
1641988480000|2022-01-12 11:54:40|471.27|469.67|471.27|469.67|471.27|469.67|471.27|469.67|0
1641988490000|2022-01-12 11:54:50|471.51|469.91|471.51|469.91|471.51|469.91|471.38|469.78|0
1641988500000|2022-01-12 11:55:00|471.27|469.67|471.51|469.91|471.51|469.91|471.27|469.67|0
1641988510000|2022-01-12 11:55:10|471.27|469.67|471.38|469.78|471.51|469.91|471.27|469.67|0
1641988520000|2022-01-12 11:55:20|471.27|469.67|471.27|469.67|471.27|469.67|471.27|469.67|0
1641988530000|2022-01-12 11:55:30|471.02|469.42|471.02|469.42|471.02|469.42|471.02|469.42|0
1641988540000|2022-01-12 11:55:40|470.77|469.17|470.39|468.79|470.77|469.17|470.39|468.79|0
1641988550000|2022-01-12 11:55:50|470.27|468.67|470.27|468.67|470.27|468.67|470.27|468.67|0
1641988560000|2022-01-12 11:56:00|470.52|468.92|470.52|468.92|470.52|468.92|470.52|468.92|0
1641988570000|2022-01-12 11:56:10|470.27|468.67|470.27|468.67|470.27|468.67|470.27|468.67|0
1641988580000|2022-01-12 11:56:20|470.15|468.55|470.03|468.43|470.15|468.55|470.03|468.43|0
1641988590000|2022-01-12 11:56:30|470.52|468.92|470.52|468.92|470.52|468.92|470.52|468.92|0
1641988600000|2022-01-12 11:56:40|470.27|468.67|470.27|468.67|470.27|468.67|470.27|468.67|0
1641988610000|2022-01-12 11:56:50|470.39|468.79|470.52|468.92|470.52|468.92|470.27|468.67|0
1641988620000|2022-01-12 11:57:00|470.27|468.67|470.03|468.43|470.27|468.67|470.03|468.43|0
1641988630000|2022-01-12 11:57:10|470.27|468.67|470.27|468.67|470.27|468.67|470.27|468.67|0
1641988650000|2022-01-12 11:57:30|470.03|468.43|470.03|468.43|470.03|468.43|470.03|468.43|0
1641988660000|2022-01-12 11:57:40|470.27|468.67|470.52|468.92|470.52|468.92|470.27|468.67|0
1641988680000|2022-01-12 11:58:00|470.27|468.67|470.27|468.67|470.27|468.67|470.27|468.67|0
1641988690000|2022-01-12 11:58:10|470.14|468.54|470.27|468.67|470.27|468.67|470.14|468.54|0
1641988720000|2022-01-12 11:58:40|470.03|468.43|470.03|468.43|470.27|468.67|470.03|468.43|0
1641988760000|2022-01-12 11:59:20|468.54|466.94|468.29|466.69|468.54|466.94|468.29|466.69|0
1641988770000|2022-01-12 11:59:30|468.54|466.94|468.54|466.94|468.54|466.94|468.54|466.94|0
1641988780000|2022-01-12 11:59:40|468.29|466.69|468.29|466.69|468.54|466.94|468.29|466.69|0
1641988800000|2022-01-12 12:00:00|468.54|466.94|468.04|466.44|468.54|466.94|468.04|466.44|0
1641988810000|2022-01-12 12:00:10|468.29|466.69|468.04|466.44|468.29|466.69|468.04|466.44|0
1641988820000|2022-01-12 12:00:20|467.79|466.19|467.3|465.7|467.79|466.19|467.3|465.7|0
1641988830000|2022-01-12 12:00:30|467.05|465.45|467.3|465.7|467.3|465.7|467.05|465.45|0
1641988840000|2022-01-12 12:00:40|467.55|465.95|467.79|466.19|467.79|466.19|467.55|465.95|0
1641988860000|2022-01-12 12:01:00|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1641988870000|2022-01-12 12:01:10|467.79|466.19|468.29|466.69|468.29|466.69|467.79|466.19|0
1641988880000|2022-01-12 12:01:20|468.04|466.44|468.04|466.44|468.04|466.44|468.04|466.44|0
1641988890000|2022-01-12 12:01:30|468.29|466.69|468.29|466.69|468.29|466.69|468.29|466.69|0
1641988910000|2022-01-12 12:01:50|468.41|466.81|468.79|467.19|468.79|467.19|468.41|466.81|0
1641988920000|2022-01-12 12:02:00|468.54|466.94|468.79|467.19|468.79|467.19|468.54|466.94|0
1641988930000|2022-01-12 12:02:10|468.54|466.94|468.54|466.94|468.54|466.94|468.54|466.94|0
1641988940000|2022-01-12 12:02:20|468.29|466.69|468.79|467.19|468.79|467.19|468.29|466.69|0
1641988950000|2022-01-12 12:02:30|468.29|466.69|468.54|466.94|468.54|466.94|468.29|466.69|0
1641988960000|2022-01-12 12:02:40|468.79|467.19|469.03|467.43|469.03|467.43|468.54|466.94|0
1641988970000|2022-01-12 12:02:50|468.79|467.19|468.9|467.3|469.03|467.43|468.79|467.19|0
1641988980000|2022-01-12 12:03:00|468.79|467.19|468.79|467.19|469.03|467.43|468.54|466.94|0
1641988990000|2022-01-12 12:03:10|468.66|467.06|469.03|467.43|469.03|467.43|468.66|467.06|0
1641989000000|2022-01-12 12:03:20|469.28|467.68|469.53|467.93|469.53|467.93|469.28|467.68|0
1641989010000|2022-01-12 12:03:30|469.78|468.18|469.78|468.18|469.78|468.18|469.78|468.18|0
1641989030000|2022-01-12 12:03:50|470.02|468.42|470.02|468.42|470.02|468.42|470.02|468.42|0
1641989040000|2022-01-12 12:04:00|470.27|468.67|470.27|468.67|470.27|468.67|470.27|468.67|0
1641989050000|2022-01-12 12:04:10|470.02|468.42|470.02|468.42|470.02|468.42|470.02|468.42|0
1641989060000|2022-01-12 12:04:20|470.14|468.54|470.14|468.54|470.14|468.54|470.02|468.42|0
1641989070000|2022-01-12 12:04:30|470.02|468.42|470.02|468.42|470.14|468.54|470.02|468.42|0
1641989090000|2022-01-12 12:04:50|469.9|468.3|469.78|468.18|469.9|468.3|469.78|468.18|0
1641989100000|2022-01-12 12:05:00|470.02|468.42|470.14|468.54|470.27|468.67|470.02|468.42|0
1641989110000|2022-01-12 12:05:10|470.27|468.67|470.27|468.67|470.27|468.67|470.27|468.67|0
1641989120000|2022-01-12 12:05:20|470.14|468.54|470.27|468.67|470.27|468.67|470.14|468.54|0
1641989130000|2022-01-12 12:05:30|470.02|468.42|469.53|467.93|470.02|468.42|469.53|467.93|0
1641989140000|2022-01-12 12:05:40|469.78|468.18|469.4|467.8|469.78|468.18|469.4|467.8|0
1641989150000|2022-01-12 12:05:50|469.53|467.93|469.78|468.18|469.78|468.18|469.53|467.93|0
1641989170000|2022-01-12 12:06:10|469.53|467.93|469.53|467.93|469.53|467.93|469.53|467.93|0
1641989180000|2022-01-12 12:06:20|469.78|468.18|470.02|468.42|470.02|468.42|469.78|468.18|0
1641989190000|2022-01-12 12:06:30|469.78|468.18|469.78|468.18|469.78|468.18|469.78|468.18|0
1641989200000|2022-01-12 12:06:40|469.53|467.93|469.15|467.55|469.53|467.93|469.15|467.55|0
1641989210000|2022-01-12 12:06:50|469.03|467.43|468.9|467.3|469.03|467.43|468.78|467.18|0
1641989220000|2022-01-12 12:07:00|469.03|467.43|468.78|467.18|469.03|467.43|468.78|467.18|0
1641989230000|2022-01-12 12:07:10|468.54|466.94|468.54|466.94|468.78|467.18|468.54|466.94|0
1641989240000|2022-01-12 12:07:20|468.78|467.18|468.54|466.94|468.78|467.18|468.54|466.94|0
1641989250000|2022-01-12 12:07:30|468.78|467.18|468.54|466.94|468.78|467.18|468.54|466.94|0
1641989260000|2022-01-12 12:07:40|468.04|466.44|468.04|466.44|468.04|466.44|468.04|466.44|0
1641989280000|2022-01-12 12:08:00|468.29|466.69|468.04|466.44|468.29|466.69|468.04|466.44|0
1641989290000|2022-01-12 12:08:10|468.29|466.69|468.04|466.44|468.29|466.69|468.04|466.44|0
1641989300000|2022-01-12 12:08:20|467.79|466.19|467.79|466.19|468.04|466.44|467.79|466.19|0
1641989310000|2022-01-12 12:08:30|468.04|466.44|467.79|466.19|468.04|466.44|467.79|466.19|0
1641989320000|2022-01-12 12:08:40|467.55|465.95|467.55|465.95|467.55|465.95|467.55|465.95|0
1641989330000|2022-01-12 12:08:50|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1641989350000|2022-01-12 12:09:10|467.66|466.06|467.55|465.95|467.79|466.19|467.55|465.95|0
1641989360000|2022-01-12 12:09:20|467.3|465.7|467.3|465.7|467.3|465.7|467.05|465.45|0
1641989370000|2022-01-12 12:09:30|467.42|465.82|467.55|465.95|467.55|465.95|467.3|465.7|0
1641989380000|2022-01-12 12:09:40|467.3|465.7|467.42|465.82|467.42|465.82|467.3|465.7|0
1641989390000|2022-01-12 12:09:50|466.8|465.2|466.06|464.46|466.8|465.2|466.06|464.46|0
1641989400000|2022-01-12 12:10:00|466.31|464.71|466.31|464.71|466.31|464.71|466.06|464.46|0
1641989410000|2022-01-12 12:10:10|466.43|464.83|466.8|465.2|466.8|465.2|466.43|464.83|0
1641989420000|2022-01-12 12:10:20|467.55|465.95|467.17|465.57|467.55|465.95|467.05|465.45|0
1641989430000|2022-01-12 12:10:30|467.05|465.45|466.67|465.07|467.05|465.45|466.55|464.95|0
1641989440000|2022-01-12 12:10:40|466.92|465.32|466.8|465.2|467.05|465.45|466.8|465.2|0
1641989450000|2022-01-12 12:10:50|466.55|464.95|466.55|464.95|466.55|464.95|466.55|464.95|0
1641989460000|2022-01-12 12:11:00|466.31|464.71|466.31|464.71|466.31|464.71|466.18|464.58|0
1641989470000|2022-01-12 12:11:10|466.06|464.46|466.31|464.71|466.31|464.71|466.06|464.46|0
1641989490000|2022-01-12 12:11:30|466.55|464.95|466.31|464.71|466.55|464.95|466.31|464.71|0
1641989500000|2022-01-12 12:11:40|466.06|464.46|465.93|464.33|466.31|464.71|465.93|464.33|0
1641989510000|2022-01-12 12:11:50|466.06|464.46|466.42|464.82|466.42|464.82|466.06|464.46|0
1641989520000|2022-01-12 12:12:00|466.55|464.95|466.31|464.71|466.55|464.95|466.31|464.71|0
1641989530000|2022-01-12 12:12:10|466.42|464.82|466.31|464.71|466.42|464.82|466.06|464.46|0
1641989540000|2022-01-12 12:12:20|466.06|464.46|466.06|464.46|466.06|464.46|466.06|464.46|0
1641989550000|2022-01-12 12:12:30|466.31|464.71|465.81|464.21|466.31|464.71|465.81|464.21|0
1641989560000|2022-01-12 12:12:40|465.56|463.96|465.81|464.21|465.81|464.21|465.56|463.96|0
1641989570000|2022-01-12 12:12:50|466.06|464.46|466.06|464.46|466.06|464.46|466.06|464.46|0
1641989580000|2022-01-12 12:13:00|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1641989590000|2022-01-12 12:13:10|466.31|464.71|466.55|464.95|466.55|464.95|466.31|464.71|0
1641989600000|2022-01-12 12:13:20|466.8|465.2|466.8|465.2|466.8|465.2|466.8|465.2|0
1641989610000|2022-01-12 12:13:30|466.55|464.95|466.55|464.95|466.55|464.95|466.55|464.95|0
1641989620000|2022-01-12 12:13:40|466.31|464.71|466.55|464.95|466.55|464.95|466.31|464.71|0
1641989630000|2022-01-12 12:13:50|466.31|464.71|465.93|464.33|466.31|464.71|465.81|464.21|0
1641989640000|2022-01-12 12:14:00|466.06|464.46|466.06|464.46|466.06|464.46|465.81|464.21|0
1641989650000|2022-01-12 12:14:10|465.81|464.21|466.31|464.71|466.31|464.71|465.81|464.21|0
1641989660000|2022-01-12 12:14:20|466.55|464.95|466.8|465.2|466.8|465.2|466.55|464.95|0
1641989670000|2022-01-12 12:14:30|467.05|465.45|466.8|465.2|467.05|465.45|466.8|465.2|0
1641989680000|2022-01-12 12:14:40|466.31|464.71|466.31|464.71|466.31|464.71|466.31|464.71|0
1641989690000|2022-01-12 12:14:50|466.06|464.46|466.06|464.46|466.06|464.46|466.06|464.46|0
1641989700000|2022-01-12 12:15:00|466.18|464.58|466.31|464.71|466.31|464.71|466.06|464.46|0
1641989710000|2022-01-12 12:15:10|466.55|464.95|467.3|465.7|467.3|465.7|466.55|464.95|0
1641989720000|2022-01-12 12:15:20|467.05|465.45|467.05|465.45|467.05|465.45|467.05|465.45|0
1641989730000|2022-01-12 12:15:30|466.55|464.95|466.8|465.2|466.8|465.2|466.55|464.95|0
1641989740000|2022-01-12 12:15:40|467.05|465.45|467.05|465.45|467.05|465.45|466.8|465.2|0
1641989750000|2022-01-12 12:15:50|466.8|465.2|466.55|464.95|466.8|465.2|466.55|464.95|0
1641989760000|2022-01-12 12:16:00|466.67|465.07|466.67|465.07|466.8|465.2|466.67|465.07|0
1641989770000|2022-01-12 12:16:10|466.8|465.2|466.55|464.95|466.8|465.2|466.55|464.95|0
1641989780000|2022-01-12 12:16:20|466.8|465.2|467.05|465.45|467.05|465.45|466.8|465.2|0
1641989790000|2022-01-12 12:16:30|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1641989810000|2022-01-12 12:16:50|467.54|465.94|467.3|465.7|467.54|465.94|467.3|465.7|0
1641989830000|2022-01-12 12:17:10|467.41|465.81|467.41|465.81|467.41|465.81|467.41|465.81|0
1641989840000|2022-01-12 12:17:20|467.54|465.94|467.3|465.7|467.54|465.94|467.3|465.7|0
1641989850000|2022-01-12 12:17:30|467.79|466.19|467.54|465.94|467.79|466.19|467.54|465.94|0
1641989860000|2022-01-12 12:17:40|467.79|466.19|467.79|466.19|467.79|466.19|467.79|466.19|0
1641989870000|2022-01-12 12:17:50|467.54|465.94|467.54|465.94|467.54|465.94|467.54|465.94|0
1641989880000|2022-01-12 12:18:00|467.17|465.57|467.41|465.81|467.41|465.81|467.17|465.57|0
1641989890000|2022-01-12 12:18:10|467.3|465.7|467.3|465.7|467.3|465.7|467.17|465.57|0
1641989900000|2022-01-12 12:18:20|467.54|465.94|467.3|465.7|467.54|465.94|467.3|465.7|0
1641989910000|2022-01-12 12:18:30|467.54|465.94|467.54|465.94|467.54|465.94|467.54|465.94|0
1641989920000|2022-01-12 12:18:40|467.3|465.7|467.54|465.94|467.54|465.94|467.3|465.7|0
1641989930000|2022-01-12 12:18:50|467.3|465.7|467.3|465.7|467.3|465.7|467.3|465.7|0
1641989940000|2022-01-12 12:19:00|467.05|465.45|467.05|465.45|467.05|465.45|467.05|465.45|0
1641989950000|2022-01-12 12:19:10|466.8|465.2|466.55|464.95|466.8|465.2|466.55|464.95|0
1641989980000|2022-01-12 12:19:40|466.3|464.7|466.3|464.7|466.3|464.7|466.3|464.7|0
1641989990000|2022-01-12 12:19:50|466.06|464.46|465.81|464.21|466.06|464.46|465.81|464.21|0
1641990000000|2022-01-12 12:20:00|466.06|464.46|466.3|464.7|466.3|464.7|466.06|464.46|0
1641990010000|2022-01-12 12:20:10|466.06|464.46|466.55|464.95|466.55|464.95|466.06|464.46|0
1641990020000|2022-01-12 12:20:20|466.3|464.7|466.55|464.95|466.55|464.95|466.3|464.7|0
1641990030000|2022-01-12 12:20:30|466.8|465.2|466.3|464.7|466.8|465.2|466.3|464.7|0
1641990040000|2022-01-12 12:20:40|466.06|464.46|466.06|464.46|466.06|464.46|465.81|464.21|0
1641990050000|2022-01-12 12:20:50|466.3|464.7|466.3|464.7|466.3|464.7|466.3|464.7|0
1641990060000|2022-01-12 12:21:00|466.06|464.46|466.3|464.7|466.3|464.7|466.06|464.46|0
1641990080000|2022-01-12 12:21:20|466.06|464.46|466.06|464.46|466.06|464.46|466.06|464.46|0
1641990090000|2022-01-12 12:21:30|465.81|464.21|465.81|464.21|465.81|464.21|465.81|464.21|0
1641990100000|2022-01-12 12:21:40|465.56|463.96|465.56|463.96|465.81|464.21|465.56|463.96|0
1641990110000|2022-01-12 12:21:50|465.93|464.33|466.3|464.7|466.3|464.7|465.93|464.33|0
1641990120000|2022-01-12 12:22:00|466.8|465.2|466.8|465.2|466.8|465.2|466.8|465.2|0
1641990130000|2022-01-12 12:22:10|466.92|465.32|467.05|465.45|467.05|465.45|466.8|465.2|0
1641990140000|2022-01-12 12:22:20|466.8|465.2|466.92|465.32|467.05|465.45|466.8|465.2|0
1641990150000|2022-01-12 12:22:30|466.8|465.2|466.55|464.95|466.8|465.2|466.55|464.95|0
1641990160000|2022-01-12 12:22:40|466.67|465.07|466.67|465.07|466.67|465.07|466.67|465.07|0
1641990170000|2022-01-12 12:22:50|466.8|465.2|466.8|465.2|467.05|465.45|466.8|465.2|0
1641990180000|2022-01-12 12:23:00|466.55|464.95|466.55|464.95|466.55|464.95|466.55|464.95|0
1641990190000|2022-01-12 12:23:10|466.3|464.7|466.8|465.2|466.8|465.2|466.3|464.7|0
1641990200000|2022-01-12 12:23:20|466.55|464.95|467.05|465.45|467.05|465.45|466.55|464.95|0
1641990210000|2022-01-12 12:23:30|466.8|465.2|466.8|465.2|466.8|465.2|466.8|465.2|0
1641990230000|2022-01-12 12:23:50|466.92|465.32|467.05|465.45|467.05|465.45|466.8|465.2|0
1641990240000|2022-01-12 12:24:00|467.29|465.69|467.54|465.94|467.54|465.94|467.29|465.69|0
1641990250000|2022-01-12 12:24:10|467.29|465.69|467.54|465.94|467.54|465.94|467.29|465.69|0
1641990260000|2022-01-12 12:24:20|467.79|466.19|467.79|466.19|467.79|466.19|467.79|466.19|0
1641990270000|2022-01-12 12:24:30|468.04|466.44|468.04|466.44|468.04|466.44|468.04|466.44|0
1641990280000|2022-01-12 12:24:40|468.29|466.69|468.53|466.93|468.53|466.93|468.29|466.69|0
1641990290000|2022-01-12 12:24:50|468.78|467.18|469.03|467.43|469.03|467.43|468.78|467.18|0
1641990300000|2022-01-12 12:25:00|468.78|467.18|469.03|467.43|469.03|467.43|468.78|467.18|0
1641990320000|2022-01-12 12:25:20|469.28|467.68|469.28|467.68|469.28|467.68|469.28|467.68|0
1641990330000|2022-01-12 12:25:30|469.4|467.8|469.28|467.68|469.53|467.93|469.28|467.68|0
1641990340000|2022-01-12 12:25:40|469.53|467.93|469.53|467.93|469.53|467.93|469.53|467.93|0
1641990350000|2022-01-12 12:25:50|469.77|468.17|469.64|468.04|469.77|468.17|469.64|468.04|0
1641990360000|2022-01-12 12:26:00|469.52|467.92|469.15|467.55|469.52|467.92|469.15|467.55|0
1641990370000|2022-01-12 12:26:10|469.03|467.43|468.53|466.93|469.03|467.43|468.4|466.8|0
1641990390000|2022-01-12 12:26:30|468.29|466.69|468.29|466.69|468.29|466.69|468.29|466.69|0
1641990400000|2022-01-12 12:26:40|468.53|466.93|468.29|466.69|468.53|466.93|468.29|466.69|0
1641990410000|2022-01-12 12:26:50|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1641990420000|2022-01-12 12:27:00|468.78|467.18|468.53|466.93|468.78|467.18|468.53|466.93|0
1641990430000|2022-01-12 12:27:10|468.29|466.69|468.53|466.93|468.53|466.93|468.29|466.69|0
1641990440000|2022-01-12 12:27:20|468.78|467.18|468.78|467.18|468.78|467.18|468.78|467.18|0
1641990450000|2022-01-12 12:27:30|468.53|466.93|468.78|467.18|468.78|467.18|468.53|466.93|0
1641990460000|2022-01-12 12:27:40|468.9|467.3|468.53|466.93|468.9|467.3|468.53|466.93|0
1641990470000|2022-01-12 12:27:50|468.78|467.18|468.78|467.18|468.78|467.18|468.78|467.18|0
1641990480000|2022-01-12 12:28:00|468.53|466.93|468.04|466.44|468.53|466.93|468.04|466.44|0
1641990490000|2022-01-12 12:28:10|467.91|466.31|467.79|466.19|467.91|466.31|467.79|466.19|0
1641990500000|2022-01-12 12:28:20|467.91|466.31|467.91|466.31|467.91|466.31|467.91|466.31|0
1641990510000|2022-01-12 12:28:30|467.79|466.19|468.04|466.44|468.04|466.44|467.79|466.19|0
1641990520000|2022-01-12 12:28:40|467.79|466.19|467.79|466.19|467.79|466.19|467.79|466.19|0
1641990540000|2022-01-12 12:29:00|468.29|466.69|468.53|466.93|468.53|466.93|468.29|466.69|0
1641990550000|2022-01-12 12:29:10|468.78|467.18|468.78|467.18|469.03|467.43|468.78|467.18|0
1641990570000|2022-01-12 12:29:30|468.53|466.93|468.53|466.93|468.53|466.93|468.53|466.93|0
1641990580000|2022-01-12 12:29:40|468.28|466.68|468.53|466.93|468.53|466.93|468.28|466.68|0
1641990590000|2022-01-12 12:29:50|468.28|466.68|468.53|466.93|468.53|466.93|468.28|466.68|0
1641990600000|2022-01-12 12:30:00|468.65|467.05|469.03|467.43|469.03|467.43|468.65|467.05|0
1641990610000|2022-01-12 12:30:10|469.28|467.68|469.28|467.68|469.28|467.68|469.28|467.68|0
1641990620000|2022-01-12 12:30:20|470.02|468.42|470.02|468.42|470.02|468.42|470.02|468.42|0
1641990630000|2022-01-12 12:30:30|470.14|468.54|470.02|468.42|470.27|468.67|470.02|468.42|0
1641990640000|2022-01-12 12:30:40|470.27|468.67|470.76|469.16|470.76|469.16|470.27|468.67|0
1641990650000|2022-01-12 12:30:50|470.52|468.92|471.01|469.41|471.01|469.41|470.52|468.92|0
1641990660000|2022-01-12 12:31:00|470.88|469.28|471.01|469.41|471.01|469.41|470.76|469.16|0
1641990670000|2022-01-12 12:31:10|471.26|469.66|471.26|469.66|471.51|469.91|471.26|469.66|0
1641990680000|2022-01-12 12:31:20|471.51|469.91|471.26|469.66|471.51|469.91|471.26|469.66|0
1641990690000|2022-01-12 12:31:30|471.01|469.41|470.52|468.92|471.01|469.41|470.52|468.92|0
1641990700000|2022-01-12 12:31:40|470.76|469.16|470.76|469.16|470.76|469.16|470.76|469.16|0
1641990710000|2022-01-12 12:31:50|471.01|469.41|471.01|469.41|471.01|469.41|471.01|469.41|0
1641990720000|2022-01-12 12:32:00|470.76|469.16|470.27|468.67|471.01|469.41|470.27|468.67|0
1641990730000|2022-01-12 12:32:10|470.52|468.92|470.27|468.67|470.52|468.92|470.27|468.67|0
1641990740000|2022-01-12 12:32:20|470.52|468.92|470.27|468.67|470.52|468.92|470.27|468.67|0
1641990750000|2022-01-12 12:32:30|470.52|468.92|470.76|469.16|470.76|469.16|470.52|468.92|0
1641990760000|2022-01-12 12:32:40|470.52|468.92|470.76|469.16|471.01|469.41|470.52|468.92|0
1641990770000|2022-01-12 12:32:50|471.01|469.41|471.01|469.41|471.01|469.41|471.01|469.41|0
1641990780000|2022-01-12 12:33:00|471.26|469.66|471.13|469.53|471.26|469.66|471.13|469.53|0
1641990790000|2022-01-12 12:33:10|471.01|469.41|471.51|469.91|471.51|469.91|471.01|469.41|0
1641990800000|2022-01-12 12:33:20|471.26|469.66|471.51|469.91|471.51|469.91|471.26|469.66|0
1641990810000|2022-01-12 12:33:30|471.75|470.15|471.51|469.91|471.75|470.15|471.51|469.91|0
1641990820000|2022-01-12 12:33:40|471.75|470.15|471.51|469.91|471.75|470.15|471.51|469.91|0
1641990830000|2022-01-12 12:33:50|470.76|469.16|470.76|469.16|470.76|469.16|470.76|469.16|0
1641990840000|2022-01-12 12:34:00|470.88|469.28|471.01|469.41|471.01|469.41|470.88|469.28|0
1641990850000|2022-01-12 12:34:10|471.26|469.66|471.01|469.41|471.26|469.66|471.01|469.41|0
1641990870000|2022-01-12 12:34:30|471.51|469.91|471.51|469.91|471.51|469.91|471.51|469.91|0
1641990890000|2022-01-12 12:34:50|471.26|469.66|471.26|469.66|471.38|469.78|471.26|469.66|0
1641990900000|2022-01-12 12:35:00|471.51|469.91|471.38|469.78|471.51|469.91|471.26|469.66|0
1641990910000|2022-01-12 12:35:10|471.26|469.66|471.26|469.66|471.26|469.66|471.26|469.66|0
1641990920000|2022-01-12 12:35:20|471.38|469.78|471.75|470.15|471.75|470.15|471.26|469.66|0
1641990930000|2022-01-12 12:35:30|471.87|470.27|472|470.4|472|470.4|471.87|470.27|0
1641990940000|2022-01-12 12:35:40|472.5|470.9|472.5|470.9|472.62|471.02|472.5|470.9|0
1641990960000|2022-01-12 12:36:00|472|470.4|472.25|470.65|472.25|470.65|472|470.4|0
1641990970000|2022-01-12 12:36:10|472.5|470.9|472.07|470.47|472.5|470.9|472.07|470.47|0
1641990980000|2022-01-12 12:36:20|472.2|470.6|472.27|470.67|472.27|470.67|472.2|470.6|0
1641990990000|2022-01-12 12:36:30|472.52|470.92|472.52|470.92|472.52|470.92|472.52|470.92|0
1641991000000|2022-01-12 12:36:40|472.77|471.17|472.52|470.92|472.77|471.17|472.52|470.92|0
1641991010000|2022-01-12 12:36:50|472.27|470.67|472.52|470.92|472.52|470.92|472.27|470.67|0
1641991020000|2022-01-12 12:37:00|472.27|470.67|472.52|470.92|472.52|470.92|472.27|470.67|0
1641991030000|2022-01-12 12:37:10|472.27|470.67|472.27|470.67|472.27|470.67|472.27|470.67|0
1641991060000|2022-01-12 12:37:40|472.52|470.92|472.52|470.92|472.52|470.92|472.52|470.92|0
1641991070000|2022-01-12 12:37:50|472.27|470.67|472.02|470.42|472.27|470.67|472.02|470.42|0
1641991080000|2022-01-12 12:38:00|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1641991090000|2022-01-12 12:38:10|471.53|469.93|471.28|469.68|471.53|469.93|471.28|469.68|0
1641991100000|2022-01-12 12:38:20|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1641991110000|2022-01-12 12:38:30|470.78|469.18|470.78|469.18|470.78|469.18|470.78|469.18|0
1641991120000|2022-01-12 12:38:40|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1641991130000|2022-01-12 12:38:50|471.28|469.68|471.15|469.55|471.28|469.68|471.03|469.43|0
1641991140000|2022-01-12 12:39:00|471.28|469.68|471.53|469.93|471.53|469.93|471.28|469.68|0
1641991150000|2022-01-12 12:39:10|471.28|469.68|471.28|469.68|471.28|469.68|471.28|469.68|0
1641991160000|2022-01-12 12:39:20|471.15|469.55|471.03|469.43|471.28|469.68|471.03|469.43|0
1641991170000|2022-01-12 12:39:30|471.15|469.55|471.28|469.68|471.28|469.68|471.15|469.55|0
1641991190000|2022-01-12 12:39:50|471.03|469.43|471.28|469.68|471.28|469.68|471.03|469.43|0
1641991210000|2022-01-12 12:40:10|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1641991220000|2022-01-12 12:40:20|470.9|469.3|471.03|469.43|471.03|469.43|470.9|469.3|0
1641991230000|2022-01-12 12:40:30|471.28|469.68|471.28|469.68|471.28|469.68|471.28|469.68|0
1641991240000|2022-01-12 12:40:40|471.03|469.43|471.03|469.43|471.15|469.55|471.03|469.43|0
1641991250000|2022-01-12 12:40:50|470.78|469.18|471.03|469.43|471.03|469.43|470.78|469.18|0
1641991260000|2022-01-12 12:41:00|470.78|469.18|471.03|469.43|471.03|469.43|470.78|469.18|0
1641991270000|2022-01-12 12:41:10|471.53|469.93|471.28|469.68|471.53|469.93|471.28|469.68|0
1641991280000|2022-01-12 12:41:20|471.53|469.93|471.28|469.68|471.53|469.93|471.28|469.68|0
1641991320000|2022-01-12 12:42:00|471.03|469.43|472.02|470.42|472.02|470.42|471.03|469.43|0
1641991330000|2022-01-12 12:42:10|471.77|470.17|472.02|470.42|472.02|470.42|471.77|470.17|0
1641991340000|2022-01-12 12:42:20|471.89|470.29|471.53|469.93|471.89|470.29|471.53|469.93|0
1641991350000|2022-01-12 12:42:30|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1641991360000|2022-01-12 12:42:40|471.89|470.29|471.89|470.29|471.89|470.29|471.89|470.29|0
1641991370000|2022-01-12 12:42:50|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1641991380000|2022-01-12 12:43:00|471.53|469.93|471.64|470.04|471.64|470.04|471.53|469.93|0
1641991390000|2022-01-12 12:43:10|471.53|469.93|471.53|469.93|471.53|469.93|471.53|469.93|0
1641991400000|2022-01-12 12:43:20|471.77|470.17|471.64|470.04|471.77|470.17|471.53|469.93|0
1641991410000|2022-01-12 12:43:30|471.53|469.93|471.03|469.43|471.53|469.93|471.03|469.43|0
1641991420000|2022-01-12 12:43:40|470.78|469.18|470.78|469.18|471.03|469.43|470.78|469.18|0
1641991440000|2022-01-12 12:44:00|470.53|468.93|470.53|468.93|470.53|468.93|470.53|468.93|0
1641991460000|2022-01-12 12:44:20|470.78|469.18|470.78|469.18|470.78|469.18|470.78|469.18|0
1641991470000|2022-01-12 12:44:30|470.53|468.93|470.53|468.93|470.53|468.93|470.53|468.93|0
1641991480000|2022-01-12 12:44:40|470.29|468.69|470.29|468.69|470.29|468.69|470.29|468.69|0
1641991490000|2022-01-12 12:44:50|470.04|468.44|470.04|468.44|470.04|468.44|470.04|468.44|0
1641991500000|2022-01-12 12:45:00|470.29|468.69|470.29|468.69|470.29|468.69|470.29|468.69|0
1641991510000|2022-01-12 12:45:10|470.04|468.44|470.04|468.44|470.04|468.44|470.04|468.44|0
1641991520000|2022-01-12 12:45:20|470.29|468.69|470.04|468.44|470.29|468.69|470.04|468.44|0
1641991530000|2022-01-12 12:45:30|469.79|468.19|470.29|468.69|470.29|468.69|469.79|468.19|0
1641991540000|2022-01-12 12:45:40|470.04|468.44|470.29|468.69|470.29|468.69|470.04|468.44|0
1641991550000|2022-01-12 12:45:50|470.04|468.44|470.29|468.69|470.29|468.69|470.04|468.44|0
1641991560000|2022-01-12 12:46:00|470.04|468.44|470.04|468.44|470.04|468.44|470.04|468.44|0
1641991570000|2022-01-12 12:46:10|470.29|468.69|470.04|468.44|470.29|468.69|470.04|468.44|0
1641991580000|2022-01-12 12:46:20|469.54|467.94|469.79|468.19|469.79|468.19|469.54|467.94|0
1641991590000|2022-01-12 12:46:30|469.29|467.69|469.79|468.19|469.79|468.19|469.29|467.69|0
1641991600000|2022-01-12 12:46:40|470.04|468.44|469.79|468.19|470.04|468.44|469.79|468.19|0
1641991610000|2022-01-12 12:46:50|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641991620000|2022-01-12 12:47:00|469.29|467.69|469.29|467.69|469.54|467.94|469.29|467.69|0
1641991630000|2022-01-12 12:47:10|469.05|467.45|469.05|467.45|469.05|467.45|469.05|467.45|0
1641991640000|2022-01-12 12:47:20|469.29|467.69|469.54|467.94|469.54|467.94|469.29|467.69|0
1641991650000|2022-01-12 12:47:30|469.29|467.69|469.54|467.94|469.54|467.94|469.29|467.69|0
1641991660000|2022-01-12 12:47:40|469.79|468.19|469.54|467.94|469.79|468.19|469.54|467.94|0
1641991670000|2022-01-12 12:47:50|469.29|467.69|469.29|467.69|469.29|467.69|469.29|467.69|0
1641991680000|2022-01-12 12:48:00|469.54|467.94|469.66|468.06|469.79|468.19|469.54|467.94|0
1641991690000|2022-01-12 12:48:10|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641991700000|2022-01-12 12:48:20|469.41|467.81|469.29|467.69|469.54|467.94|469.29|467.69|0
1641991710000|2022-01-12 12:48:30|469.05|467.45|469.29|467.69|469.29|467.69|469.05|467.45|0
1641991720000|2022-01-12 12:48:40|469.05|467.45|468.55|466.95|469.05|467.45|468.55|466.95|0
1641991730000|2022-01-12 12:48:50|468.67|467.07|468.8|467.2|468.8|467.2|468.55|466.95|0
1641991740000|2022-01-12 12:49:00|468.55|466.95|468.55|466.95|468.55|466.95|468.55|466.95|0
1641991750000|2022-01-12 12:49:10|468.3|466.7|468.8|467.2|468.8|467.2|468.3|466.7|0
1641991760000|2022-01-12 12:49:20|469.05|467.45|469.16|467.56|469.29|467.69|469.05|467.45|0
1641991770000|2022-01-12 12:49:30|469.29|467.69|469.29|467.69|469.54|467.94|469.29|467.69|0
1641991780000|2022-01-12 12:49:40|469.54|467.94|469.29|467.69|469.54|467.94|469.29|467.69|0
1641991810000|2022-01-12 12:50:10|469.05|467.45|469.29|467.69|469.29|467.69|469.05|467.45|0
1641991820000|2022-01-12 12:50:20|469.05|467.45|469.29|467.69|469.29|467.69|469.05|467.45|0
1641991830000|2022-01-12 12:50:30|469.05|467.45|469.16|467.56|469.29|467.69|469.05|467.45|0
1641991840000|2022-01-12 12:50:40|469.29|467.69|469.05|467.45|469.29|467.69|469.05|467.45|0
1641991850000|2022-01-12 12:50:50|468.55|466.95|468.8|467.2|468.8|467.2|468.55|466.95|0
1641991860000|2022-01-12 12:51:00|468.3|466.7|468.3|466.7|468.55|466.95|468.3|466.7|0
1641991870000|2022-01-12 12:51:10|468.42|466.82|468.3|466.7|468.42|466.82|468.3|466.7|0
1641991880000|2022-01-12 12:51:20|468.17|466.57|468.05|466.45|468.17|466.57|468.05|466.45|0
1641991900000|2022-01-12 12:51:40|468.3|466.7|468.3|466.7|468.3|466.7|468.05|466.45|0
1641991920000|2022-01-12 12:52:00|468.05|466.45|468.05|466.45|468.05|466.45|468.05|466.45|0
1641991930000|2022-01-12 12:52:10|467.81|466.21|467.81|466.21|467.81|466.21|467.81|466.21|0
1641991940000|2022-01-12 12:52:20|467.56|465.96|467.43|465.83|467.56|465.96|467.18|465.58|0
1641991950000|2022-01-12 12:52:30|467.31|465.71|467.56|465.96|467.56|465.96|467.31|465.71|0
1641991960000|2022-01-12 12:52:40|467.81|466.21|468.05|466.45|468.05|466.45|467.81|466.21|0
1641991970000|2022-01-12 12:52:50|468.55|466.95|468.55|466.95|468.55|466.95|468.55|466.95|0
1641991980000|2022-01-12 12:53:00|468.3|466.7|468.67|467.07|468.67|467.07|468.3|466.7|0
1641991990000|2022-01-12 12:53:10|468.55|466.95|468.3|466.7|468.55|466.95|468.3|466.7|0
1641992000000|2022-01-12 12:53:20|468.05|466.45|467.56|465.96|468.05|466.45|467.56|465.96|0
1641992010000|2022-01-12 12:53:30|467.81|466.21|467.81|466.21|467.81|466.21|467.81|466.21|0
1641992020000|2022-01-12 12:53:40|467.92|466.32|467.81|466.21|467.92|466.32|467.81|466.21|0
1641992030000|2022-01-12 12:53:50|467.92|466.32|468.05|466.45|468.05|466.45|467.92|466.32|0
1641992040000|2022-01-12 12:54:00|468.3|466.7|468.55|466.95|468.55|466.95|468.3|466.7|0
1641992050000|2022-01-12 12:54:10|468.42|466.82|468.42|466.82|468.55|466.95|468.42|466.82|0
1641992060000|2022-01-12 12:54:20|468.3|466.7|468.3|466.7|468.42|466.82|468.3|466.7|0
1641992070000|2022-01-12 12:54:30|468.55|466.95|469.04|467.44|469.04|467.44|468.3|466.7|0
1641992080000|2022-01-12 12:54:40|469.29|467.69|469.29|467.69|469.29|467.69|469.29|467.69|0
1641992090000|2022-01-12 12:54:50|469.41|467.81|469.29|467.69|469.41|467.81|469.29|467.69|0
1641992100000|2022-01-12 12:55:00|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641992110000|2022-01-12 12:55:10|469.29|467.69|469.29|467.69|469.29|467.69|469.04|467.44|0
1641992120000|2022-01-12 12:55:20|469.54|467.94|469.29|467.69|469.54|467.94|469.29|467.69|0
1641992140000|2022-01-12 12:55:40|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641992150000|2022-01-12 12:55:50|469.66|468.06|469.54|467.94|469.66|468.06|469.54|467.94|0
1641992160000|2022-01-12 12:56:00|469.79|468.19|469.79|468.19|469.79|468.19|469.66|468.06|0
1641992170000|2022-01-12 12:56:10|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641992190000|2022-01-12 12:56:30|469.41|467.81|469.54|467.94|469.54|467.94|469.29|467.69|0
1641992200000|2022-01-12 12:56:40|469.29|467.69|469.54|467.94|469.54|467.94|469.29|467.69|0
1641992220000|2022-01-12 12:57:00|469.41|467.81|469.79|468.19|469.79|468.19|469.41|467.81|0
1641992230000|2022-01-12 12:57:10|470.04|468.44|470.04|468.44|470.04|468.44|469.79|468.19|0
1641992250000|2022-01-12 12:57:30|469.79|468.19|470.04|468.44|470.04|468.44|469.79|468.19|0
1641992260000|2022-01-12 12:57:40|470.28|468.68|470.28|468.68|470.28|468.68|470.28|468.68|0
1641992270000|2022-01-12 12:57:50|470.04|468.44|469.54|467.94|470.04|468.44|469.54|467.94|0
1641992280000|2022-01-12 12:58:00|469.79|468.19|469.79|468.19|469.79|468.19|469.79|468.19|0
1641992290000|2022-01-12 12:58:10|469.54|467.94|469.79|468.19|469.79|468.19|469.54|467.94|0
1641992300000|2022-01-12 12:58:20|469.54|467.94|469.54|467.94|469.66|468.06|469.54|467.94|0
1641992310000|2022-01-12 12:58:30|469.29|467.69|469.29|467.69|469.29|467.69|469.29|467.69|0
1641992320000|2022-01-12 12:58:40|469.16|467.56|469.16|467.56|469.16|467.56|469.16|467.56|0
1641992330000|2022-01-12 12:58:50|469.29|467.69|469.04|467.44|469.29|467.69|469.04|467.44|0
1641992340000|2022-01-12 12:59:00|468.8|467.2|468.8|467.2|468.8|467.2|468.8|467.2|0
1641992350000|2022-01-12 12:59:10|469.04|467.44|469.29|467.69|469.29|467.69|469.04|467.44|0
1641992360000|2022-01-12 12:59:20|469.54|467.94|469.29|467.69|469.54|467.94|469.29|467.69|0
1641992370000|2022-01-12 12:59:30|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641992380000|2022-01-12 12:59:40|469.29|467.69|469.29|467.69|469.29|467.69|469.29|467.69|0
1641992390000|2022-01-12 12:59:50|469.54|467.94|469.29|467.69|469.54|467.94|469.29|467.69|0
1641992400000|2022-01-12 13:00:00|469.54|467.94|469.29|467.69|469.54|467.94|469.29|467.69|0
1641992410000|2022-01-12 13:00:10|469.79|468.19|469.79|468.19|469.79|468.19|469.79|468.19|0
1641992420000|2022-01-12 13:00:20|470.04|468.44|470.28|468.68|470.28|468.68|470.04|468.44|0
1641992430000|2022-01-12 13:00:30|470.4|468.8|470.03|468.43|470.4|468.8|470.03|468.43|0
1641992440000|2022-01-12 13:00:40|469.91|468.31|469.91|468.31|469.91|468.31|469.91|468.31|0
1641992450000|2022-01-12 13:00:50|470.03|468.43|470.03|468.43|470.28|468.68|470.03|468.43|0
1641992460000|2022-01-12 13:01:00|470.28|468.68|470.03|468.43|470.28|468.68|470.03|468.43|0
1641992470000|2022-01-12 13:01:10|470.28|468.68|470.78|469.18|470.78|469.18|470.28|468.68|0
1641992480000|2022-01-12 13:01:20|471.03|469.43|470.78|469.18|471.03|469.43|470.78|469.18|0
1641992490000|2022-01-12 13:01:30|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1641992500000|2022-01-12 13:01:40|470.53|468.93|470.28|468.68|470.53|468.93|470.28|468.68|0
1641992530000|2022-01-12 13:02:10|470.53|468.93|470.53|468.93|470.53|468.93|470.53|468.93|0
1641992550000|2022-01-12 13:02:30|470.28|468.68|470.78|469.18|470.78|469.18|470.28|468.68|0
1641992560000|2022-01-12 13:02:40|470.53|468.93|470.78|469.18|470.78|469.18|470.53|468.93|0
1641992570000|2022-01-12 13:02:50|471.03|469.43|471.27|469.67|471.27|469.67|470.78|469.18|0
1641992580000|2022-01-12 13:03:00|470.78|469.18|471.03|469.43|471.03|469.43|470.78|469.18|0
1641992590000|2022-01-12 13:03:10|470.78|469.18|470.78|469.18|470.78|469.18|470.78|469.18|0
1641992600000|2022-01-12 13:03:20|471.03|469.43|471.03|469.43|471.14|469.54|471.03|469.43|0
1641992610000|2022-01-12 13:03:30|471.14|469.54|471.27|469.67|471.27|469.67|471.03|469.43|0
1641992620000|2022-01-12 13:03:40|471.14|469.54|471.03|469.43|471.14|469.54|471.03|469.43|0
1641992630000|2022-01-12 13:03:50|471.27|469.67|471.03|469.43|471.27|469.67|471.03|469.43|0
1641992640000|2022-01-12 13:04:00|471.27|469.67|471.52|469.92|471.52|469.92|471.27|469.67|0
1641992650000|2022-01-12 13:04:10|471.27|469.67|470.53|468.93|471.27|469.67|470.53|468.93|0
1641992660000|2022-01-12 13:04:20|470.28|468.68|470.28|468.68|470.28|468.68|470.28|468.68|0
1641992670000|2022-01-12 13:04:30|470.78|469.18|471.03|469.43|471.03|469.43|470.78|469.18|0
1641992680000|2022-01-12 13:04:40|471.27|469.67|471.27|469.67|471.27|469.67|471.27|469.67|0
1641992690000|2022-01-12 13:04:50|471.52|469.92|471.77|470.17|471.77|470.17|471.52|469.92|0
1641992700000|2022-01-12 13:05:00|471.64|470.04|472.27|470.67|472.27|470.67|471.52|469.92|0
1641992710000|2022-01-12 13:05:10|472.76|471.16|472.51|470.91|472.76|471.16|472.51|470.91|0
1641992720000|2022-01-12 13:05:20|472.27|470.67|471.77|470.17|472.27|470.67|471.77|470.17|0
1641992730000|2022-01-12 13:05:30|472.02|470.42|472.02|470.42|472.02|470.42|472.02|470.42|0
1641992740000|2022-01-12 13:05:40|471.89|470.29|472.27|470.67|472.27|470.67|471.89|470.29|0
1641992750000|2022-01-12 13:05:50|472.51|470.91|472.51|470.91|472.51|470.91|472.51|470.91|0
1641992760000|2022-01-12 13:06:00|472.27|470.67|472.51|470.91|472.51|470.91|472.27|470.67|0
1641992770000|2022-01-12 13:06:10|472.26|470.66|472.26|470.66|472.26|470.66|472.26|470.66|0
1641992780000|2022-01-12 13:06:20|472.51|470.91|472.02|470.42|472.51|470.91|472.02|470.42|0
1641992790000|2022-01-12 13:06:30|471.77|470.17|470.78|469.18|471.77|470.17|470.78|469.18|0
1641992800000|2022-01-12 13:06:40|471.03|469.43|471.03|469.43|471.03|469.43|471.03|469.43|0
1641992810000|2022-01-12 13:06:50|471.27|469.67|470.78|469.18|471.27|469.67|470.78|469.18|0
1641992820000|2022-01-12 13:07:00|470.53|468.93|470.53|468.93|470.53|468.93|470.28|468.68|0
1641992830000|2022-01-12 13:07:10|470.28|468.68|471.27|469.67|471.27|469.67|470.28|468.68|0
1641992840000|2022-01-12 13:07:20|471.03|469.43|471.27|469.67|471.27|469.67|471.03|469.43|0
1641992850000|2022-01-12 13:07:30|471.52|469.92|471.03|469.43|471.52|469.92|471.03|469.43|0
1641992860000|2022-01-12 13:07:40|471.27|469.67|471.27|469.67|471.27|469.67|471.27|469.67|0
1641992870000|2022-01-12 13:07:50|471.03|469.43|471.03|469.43|471.27|469.67|471.03|469.43|0
1641992880000|2022-01-12 13:08:00|470.9|469.3|470.65|469.05|470.9|469.3|470.65|469.05|0
1641992890000|2022-01-12 13:08:10|470.53|468.93|470.28|468.68|470.53|468.93|470.28|468.68|0
1641992900000|2022-01-12 13:08:20|470.03|468.43|470.03|468.43|470.28|468.68|470.03|468.43|0
1641992920000|2022-01-12 13:08:40|470.28|468.68|469.54|467.94|470.28|468.68|469.54|467.94|0
1641992930000|2022-01-12 13:08:50|469.29|467.69|469.54|467.94|469.54|467.94|469.29|467.69|0
1641992940000|2022-01-12 13:09:00|469.29|467.69|468.79|467.19|469.29|467.69|468.79|467.19|0
1641992950000|2022-01-12 13:09:10|468.55|466.95|468.79|467.19|469.04|467.44|468.55|466.95|0
1641992960000|2022-01-12 13:09:20|469.04|467.44|468.79|467.19|469.04|467.44|468.79|467.19|0
1641992970000|2022-01-12 13:09:30|469.04|467.44|469.04|467.44|469.04|467.44|469.04|467.44|0
1641992980000|2022-01-12 13:09:40|469.29|467.69|469.29|467.69|469.54|467.94|469.29|467.69|0
1641993000000|2022-01-12 13:10:00|469.54|467.94|470.03|468.43|470.03|468.43|469.54|467.94|0
1641993010000|2022-01-12 13:10:10|469.79|468.19|469.79|468.19|469.79|468.19|469.79|468.19|0
1641993030000|2022-01-12 13:10:30|469.54|467.94|469.54|467.94|469.79|468.19|469.54|467.94|0
1641993040000|2022-01-12 13:10:40|469.79|468.19|469.54|467.94|469.79|468.19|469.54|467.94|0
1641993050000|2022-01-12 13:10:50|469.79|468.19|470.03|468.43|470.03|468.43|469.79|468.19|0
1641993060000|2022-01-12 13:11:00|469.79|468.19|469.79|468.19|469.79|468.19|469.66|468.06|0
1641993080000|2022-01-12 13:11:20|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641993090000|2022-01-12 13:11:30|469.29|467.69|469.29|467.69|469.29|467.69|469.04|467.44|0
1641993100000|2022-01-12 13:11:40|469.04|467.44|469.04|467.44|469.04|467.44|469.04|467.44|0
1641993110000|2022-01-12 13:11:50|468.91|467.31|469.04|467.44|469.04|467.44|468.91|467.31|0
1641993120000|2022-01-12 13:12:00|469.29|467.69|468.79|467.19|469.29|467.69|468.79|467.19|0
1641993130000|2022-01-12 13:12:10|469.04|467.44|469.29|467.69|469.29|467.69|469.04|467.44|0
1641993160000|2022-01-12 13:12:40|469.54|467.94|469.54|467.94|469.54|467.94|469.54|467.94|0
1641993170000|2022-01-12 13:12:50|469.78|468.18|469.54|467.94|469.78|468.18|469.54|467.94|0
1641993180000|2022-01-12 13:13:00|469.78|468.18|470.03|468.43|470.03|468.43|469.78|468.18|0
1641993190000|2022-01-12 13:13:10|469.9|468.3|470.03|468.43|470.03|468.43|469.9|468.3|0
1641993200000|2022-01-12 13:13:20|469.78|468.18|469.78|468.18|469.78|468.18|469.78|468.18|0
1641993210000|2022-01-12 13:13:30|470.03|468.43|470.03|468.43|470.28|468.68|470.03|468.43|0
1641993220000|2022-01-12 13:13:40|470.28|468.68|470.53|468.93|470.53|468.93|470.28|468.68|0
1641993230000|2022-01-12 13:13:50|470.78|469.18|471.02|469.42|471.02|469.42|470.78|469.18|0
1641993240000|2022-01-12 13:14:00|471.27|469.67|471.02|469.42|471.27|469.67|471.02|469.42|0
1641993250000|2022-01-12 13:14:10|471.27|469.67|471.27|469.67|471.27|469.67|471.14|469.54|0
1641993260000|2022-01-12 13:14:20|471.64|470.04|471.77|470.17|471.77|470.17|471.64|470.04|0
1641993270000|2022-01-12 13:14:30|471.52|469.92|471.77|470.17|471.77|470.17|471.52|469.92|0
1641993280000|2022-01-12 13:14:40|472.02|470.42|471.77|470.17|472.02|470.42|471.77|470.17|0
1641993290000|2022-01-12 13:14:50|471.52|469.92|471.02|469.42|471.52|469.92|471.02|469.42|0
1641993300000|2022-01-12 13:15:00|471.52|469.92|471.77|470.17|471.77|470.17|471.52|469.92|0
1641993310000|2022-01-12 13:15:10|472.02|470.42|471.52|469.92|472.02|470.42|471.52|469.92|0
1641993320000|2022-01-12 13:15:20|472.02|470.42|471.77|470.17|472.02|470.42|471.77|470.17|0
1641993340000|2022-01-12 13:15:40|472.02|470.42|471.52|469.92|472.02|470.42|471.52|469.92|0
1641993350000|2022-01-12 13:15:50|471.77|470.17|471.52|469.92|471.77|470.17|471.52|469.92|0
1641993360000|2022-01-12 13:16:00|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1641993370000|2022-01-12 13:16:10|471.52|469.92|471.52|469.92|471.77|470.17|471.52|469.92|0
1641993380000|2022-01-12 13:16:20|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1641993390000|2022-01-12 13:16:30|471.52|469.92|471.52|469.92|471.52|469.92|471.52|469.92|0
1641993400000|2022-01-12 13:16:40|471.77|470.17|471.77|470.17|471.77|470.17|471.77|470.17|0
1641993410000|2022-01-12 13:16:50|472.02|470.42|472.02|470.42|472.02|470.42|472.02|470.42|0
1641993420000|2022-01-12 13:17:00|471.89|470.29|471.89|470.29|471.89|470.29|471.89|470.29|0
1641993430000|2022-01-12 13:17:10|471.77|470.17|472.02|470.42|472.26|470.66|471.77|470.17|0
1641993440000|2022-01-12 13:17:20|471.52|469.92|471.52|469.92|472.02|470.42|471.52|469.92|0
1641993450000|2022-01-12 13:17:30|472.02|470.42|472.01|470.41|472.02|470.42|472.01|470.41|0
1641993460000|2022-01-12 13:17:40|472.13|470.53|472.01|470.41|472.13|470.53|472.01|470.41|0
1641993480000|2022-01-12 13:18:00|472.26|470.66|472.51|470.91|472.51|470.91|472.26|470.66|0
1641993490000|2022-01-12 13:18:10|472.76|471.16|472.76|471.16|472.76|471.16|472.76|471.16|0
1641993500000|2022-01-12 13:18:20|472.51|470.91|472.76|471.16|472.76|471.16|472.51|470.91|0
1641993510000|2022-01-12 13:18:30|473.01|471.41|473.01|471.41|473.01|471.41|473.01|471.41|0
1641993530000|2022-01-12 13:18:50|472.88|471.28|473.01|471.41|473.01|471.41|472.76|471.16|0
1641993540000|2022-01-12 13:19:00|473.25|471.65|473.5|471.9|473.5|471.9|473.25|471.65|0
1641993550000|2022-01-12 13:19:10|473.25|471.65|473.25|471.65|473.25|471.65|473.25|471.65|0
1641993560000|2022-01-12 13:19:20|473.5|471.9|473.5|471.9|473.75|472.15|473.5|471.9|0
1641993570000|2022-01-12 13:19:30|473.75|472.15|474.49|472.89|474.49|472.89|473.75|472.15|0
1641993580000|2022-01-12 13:19:40|474.74|473.14|474.74|473.14|474.74|473.14|474.74|473.14|0
1641993590000|2022-01-12 13:19:50|474.99|473.39|474.49|472.89|474.99|473.39|474.49|472.89|0
1641993600000|2022-01-12 13:20:00|474.74|473.14|473.75|472.15|474.74|473.14|473.75|472.15|0
1641993610000|2022-01-12 13:20:10|474|472.4|474.25|472.65|474.25|472.65|474|472.4|0
1641993620000|2022-01-12 13:20:20|474|472.4|473.75|472.15|474|472.4|473.75|472.15|0
1641993630000|2022-01-12 13:20:30|474|472.4|474.25|472.65|474.25|472.65|474|472.4|0
1641993640000|2022-01-12 13:20:40|474.49|472.89|474|472.4|474.49|472.89|474|472.4|0
1641993650000|2022-01-12 13:20:50|473.75|472.15|473.75|472.15|473.75|472.15|473.75|472.15|0
1641993670000|2022-01-12 13:21:10|473.87|472.27|474|472.4|474|472.4|473.87|472.27|0
1641993680000|2022-01-12 13:21:20|473.75|472.15|474|472.4|474|472.4|473.75|472.15|0
1641993690000|2022-01-12 13:21:30|473.75|472.15|473.13|471.53|473.75|472.15|473.13|471.53|0
1641993700000|2022-01-12 13:21:40|473.25|471.65|473.37|471.77|473.5|471.9|473.25|471.65|0
1641993710000|2022-01-12 13:21:50|473.25|471.65|473.5|471.9|473.5|471.9|473.25|471.65|0
1641993720000|2022-01-12 13:22:00|473.25|471.65|473.5|471.9|473.75|472.15|473.25|471.65|0
1641993730000|2022-01-12 13:22:10|473.25|471.65|473.25|471.65|473.25|471.65|473.01|471.41|0
1641993740000|2022-01-12 13:22:20|473.75|472.15|473.25|471.65|473.75|472.15|473.25|471.65|0
1641993750000|2022-01-12 13:22:30|473.75|472.15|474|472.4|474|472.4|473.75|472.15|0
1641993760000|2022-01-12 13:22:40|474.25|472.65|474|472.4|474.25|472.65|474|472.4|0
1641993770000|2022-01-12 13:22:50|474.25|472.65|474|472.4|474.25|472.65|474|472.4|0
1641993780000|2022-01-12 13:23:00|473.75|472.15|473.5|471.9|473.75|472.15|473.5|471.9|0
1641993790000|2022-01-12 13:23:10|473.75|472.15|473.75|472.15|473.75|472.15|473.75|472.15|0
1641993800000|2022-01-12 13:23:20|474|472.4|473.5|471.9|474|472.4|473.5|471.9|0
1641993820000|2022-01-12 13:23:40|474.25|472.65|474.99|473.39|474.99|473.39|474.25|472.65|0
1641993830000|2022-01-12 13:23:50|475.24|473.64|475.24|473.64|475.24|473.64|475.24|473.64|0
1641993840000|2022-01-12 13:24:00|474.99|473.39|474.99|473.39|475.24|473.64|474.99|473.39|0
1641993850000|2022-01-12 13:24:10|475.24|473.64|475.24|473.64|475.24|473.64|475.24|473.64|0
1641993860000|2022-01-12 13:24:20|475.49|473.89|475.73|474.13|475.98|474.38|475.49|473.89|0
1641993870000|2022-01-12 13:24:30|475.98|474.38|476.48|474.88|476.73|475.13|475.98|474.38|0
1641993880000|2022-01-12 13:24:40|475.98|474.38|476.23|474.63|476.23|474.63|475.98|474.38|0
1641993890000|2022-01-12 13:24:50|476.48|474.88|476.73|475.13|476.73|475.13|476.23|474.63|0
1641993900000|2022-01-12 13:25:00|476.48|474.88|475.98|474.38|476.48|474.88|475.98|474.38|0
1641993910000|2022-01-12 13:25:10|476.23|474.63|477.22|475.62|477.22|475.62|476.23|474.63|0
1641993920000|2022-01-12 13:25:20|477.72|476.12|477.72|476.12|477.72|476.12|477.72|476.12|0
1641993930000|2022-01-12 13:25:30|477.47|475.87|477.97|476.37|478.21|476.61|477.47|475.87|0
1641993940000|2022-01-12 13:25:40|477.72|476.12|477.47|475.87|477.72|476.12|477.22|475.62|0
1641993950000|2022-01-12 13:25:50|477.22|475.62|477.22|475.62|477.47|475.87|477.22|475.62|0
1641993960000|2022-01-12 13:26:00|476.97|475.37|477.22|475.62|477.22|475.62|476.97|475.37|0
1641993970000|2022-01-12 13:26:10|476.23|474.63|476.23|474.63|476.23|474.63|476.23|474.63|0
1641993980000|2022-01-12 13:26:20|476.1|474.5|475.24|473.64|476.1|474.5|475.24|473.64|0
1641993990000|2022-01-12 13:26:30|474.99|473.39|474.99|473.39|474.99|473.39|474.74|473.14|0
1641994000000|2022-01-12 13:26:40|474.74|473.14|474.99|473.39|474.99|473.39|474.74|473.14|0
1641994010000|2022-01-12 13:26:50|475.24|473.64|474.86|473.26|475.24|473.64|474.86|473.26|0
1641994020000|2022-01-12 13:27:00|474.99|473.39|474.86|473.26|474.99|473.39|474.86|473.26|0
1641994030000|2022-01-12 13:27:10|474.74|473.14|474.99|473.39|474.99|473.39|474.74|473.14|0
1641994040000|2022-01-12 13:27:20|474.74|473.14|474.74|473.14|474.74|473.14|474.74|473.14|0
1641994050000|2022-01-12 13:27:30|474.49|472.89|474.74|473.14|474.74|473.14|474.49|472.89|0
1641994060000|2022-01-12 13:27:40|474.99|473.39|474.99|473.39|474.99|473.39|474.74|473.14|0
1641994070000|2022-01-12 13:27:50|474.74|473.14|474.74|473.14|474.74|473.14|474.74|473.14|0
1641994080000|2022-01-12 13:28:00|474.86|473.26|475.48|473.88|475.48|473.88|474.86|473.26|0
1641994090000|2022-01-12 13:28:10|475.73|474.13|475.98|474.38|475.98|474.38|475.73|474.13|0
1641994100000|2022-01-12 13:28:20|475.73|474.13|474.99|473.39|475.73|474.13|474.99|473.39|0
1641994110000|2022-01-12 13:28:30|475.24|473.64|474.99|473.39|475.48|473.88|474.99|473.39|0
1641994120000|2022-01-12 13:28:40|474.74|473.14|474.74|473.14|474.74|473.14|474.74|473.14|0
1641994140000|2022-01-12 13:29:00|474.99|473.39|474.99|473.39|474.99|473.39|474.99|473.39|0
1641994150000|2022-01-12 13:29:10|474.24|472.64|474.61|473.01|474.61|473.01|474.12|472.52|0
1641994160000|2022-01-12 13:29:20|474|472.4|474.49|472.89|474.49|472.89|474|472.4|0
1641994170000|2022-01-12 13:29:30|474.24|472.64|473.75|472.15|474.24|472.64|473.75|472.15|0
1641994180000|2022-01-12 13:29:40|474|472.4|474.12|472.52|474.12|472.52|474|472.4|0
1641994190000|2022-01-12 13:29:50|474|472.4|475.11|473.51|475.11|473.51|474|472.4|0
1641994200000|2022-01-12 13:30:00|473.12|471.52|481.81|480.21|481.81|480.21|470.4|468.8|0
1641994210000|2022-01-12 13:30:10|480.45|478.85|477.72|476.12|480.94|479.34|477.72|476.12|0
1641994220000|2022-01-12 13:30:20|478.83|477.23|480.2|478.6|481.31|479.71|478.83|477.23|0
1641994230000|2022-01-12 13:30:30|481.19|479.59|478.46|476.86|481.19|479.59|478.46|476.86|0
1641994240000|2022-01-12 13:30:40|477.72|476.12|476.97|475.37|478.46|476.86|476.97|475.37|0
1641994250000|2022-01-12 13:30:50|476.72|475.12|474.99|473.39|476.72|475.12|474.99|473.39|0
1641994260000|2022-01-12 13:31:00|473.37|471.77|474.49|472.89|474.49|472.89|473.37|471.77|0
1641994270000|2022-01-12 13:31:10|474.24|472.64|474.24|472.64|474.49|472.89|474.24|472.64|0
1641994280000|2022-01-12 13:31:20|474|472.4|472.76|471.16|474|472.4|472.76|471.16|0
1641994290000|2022-01-12 13:31:30|472.26|470.66|474.99|473.39|474.99|473.39|472.26|470.66|0
1641994300000|2022-01-12 13:31:40|476.48|474.88|476.97|475.37|477.47|475.87|475.98|474.38|0
1641994310000|2022-01-12 13:31:50|477.47|475.87|478.71|477.11|478.71|477.11|477.47|475.87|0
1641994320000|2022-01-12 13:32:00|479.7|478.1|479.45|477.85|480.32|478.72|479.45|477.85|0
1641994330000|2022-01-12 13:32:10|479.21|477.61|479.21|477.61|479.21|477.61|478.46|476.86|0
1641994340000|2022-01-12 13:32:20|478.96|477.36|477.72|476.12|478.96|477.36|477.72|476.12|0
1641994350000|2022-01-12 13:32:30|478.21|476.61|478.96|477.36|478.96|477.36|478.21|476.61|0
1641994360000|2022-01-12 13:32:40|478.58|476.98|480.69|479.09|480.69|479.09|478.46|476.86|0
1641994370000|2022-01-12 13:32:50|480.94|479.34|480.94|479.34|481.19|479.59|480.94|479.34|0
1641994380000|2022-01-12 13:33:00|481.44|479.84|482.18|480.58|482.18|480.58|481.44|479.84|0
1641994390000|2022-01-12 13:33:10|482.43|480.83|482.93|481.33|482.93|481.33|482.43|480.83|0
1641994400000|2022-01-12 13:33:20|482.3|480.7|481.93|480.33|482.3|480.7|481.93|480.33|0
1641994410000|2022-01-12 13:33:30|481.69|480.09|482.68|481.08|482.68|481.08|481.69|480.09|0
1641994420000|2022-01-12 13:33:40|483.18|481.58|482.68|481.08|483.18|481.58|482.68|481.08|0
1641994430000|2022-01-12 13:33:50|481.69|480.09|480.07|478.47|481.69|480.09|480.07|478.47|0
1641994440000|2022-01-12 13:34:00|480.69|479.09|479.95|478.35|480.69|479.09|479.95|478.35|0
1641994450000|2022-01-12 13:34:10|478.21|476.61|479.7|478.1|479.7|478.1|478.21|476.61|0
1641994460000|2022-01-12 13:34:20|479.2|477.6|479.7|478.1|479.7|478.1|479.2|477.6|0
1641994470000|2022-01-12 13:34:30|480.69|479.09|481.69|480.09|481.69|480.09|480.69|479.09|0
1641994480000|2022-01-12 13:34:40|481.44|479.84|481.69|480.09|481.69|480.09|481.44|479.84|0
1641994490000|2022-01-12 13:34:50|481.44|479.84|481.06|479.46|481.44|479.84|480.69|479.09|0
1641994500000|2022-01-12 13:35:00|481.56|479.96|482.43|480.83|482.68|481.08|481.56|479.96|0
1641994510000|2022-01-12 13:35:10|482.68|481.08|482.3|480.7|482.68|481.08|482.3|480.7|0
1641994520000|2022-01-12 13:35:20|481.69|480.09|481.44|479.84|481.93|480.33|481.44|479.84|0
1641994530000|2022-01-12 13:35:30|482.18|480.58|481.93|480.33|482.18|480.58|481.93|480.33|0
1641994540000|2022-01-12 13:35:40|482.3|480.7|482.18|480.58|482.3|480.7|481.93|480.33|0
1641994550000|2022-01-12 13:35:50|482.43|480.83|484.42|482.82|484.42|482.82|482.43|480.83|0
1641994560000|2022-01-12 13:36:00|483.92|482.32|485.16|483.56|485.16|483.56|483.92|482.32|0
1641994570000|2022-01-12 13:36:10|485.66|484.06|486.4|484.8|486.4|484.8|485.66|484.06|0
1641994580000|2022-01-12 13:36:20|486.65|485.05|486.65|485.05|487.15|485.55|486.65|485.05|0
1641994590000|2022-01-12 13:36:30|486.27|484.67|486.65|485.05|486.9|485.3|486.27|484.67|0
1641994600000|2022-01-12 13:36:40|486.9|485.3|487.4|485.8|487.4|485.8|486.9|485.3|0
1641994610000|2022-01-12 13:36:50|487.15|485.55|487.4|485.8|487.4|485.8|487.15|485.55|0
1641994620000|2022-01-12 13:37:00|487.15|485.55|487.4|485.8|488.39|486.79|487.15|485.55|0
1641994630000|2022-01-12 13:37:10|487.15|485.55|487.15|485.55|487.15|485.55|486.4|484.8|0
1641994640000|2022-01-12 13:37:20|487.64|486.04|487.64|486.04|488.14|486.54|487.64|486.04|0
1641994650000|2022-01-12 13:37:30|488.39|486.79|488.89|487.29|488.89|487.29|487.64|486.04|0
1641994660000|2022-01-12 13:37:40|488.64|487.04|487.89|486.29|488.64|487.04|487.89|486.29|0
1641994670000|2022-01-12 13:37:50|488.39|486.79|488.64|487.04|488.89|487.29|488.39|486.79|0
1641994680000|2022-01-12 13:38:00|489.13|487.53|488.39|486.79|489.13|487.53|488.39|486.79|0
1641994690000|2022-01-12 13:38:10|489.13|487.53|488.64|487.04|489.13|487.53|488.64|487.04|0
1641994700000|2022-01-12 13:38:20|488.39|486.79|488.89|487.29|488.89|487.29|488.39|486.79|0
1641994710000|2022-01-12 13:38:30|489.88|488.28|489.63|488.03|489.88|488.28|489.38|487.78|0
1641994720000|2022-01-12 13:38:40|489.88|488.28|488.89|487.29|489.88|488.28|488.89|487.29|0
1641994730000|2022-01-12 13:38:50|489.13|487.53|488.64|487.04|489.13|487.53|488.64|487.04|0
1641994740000|2022-01-12 13:39:00|488.39|486.79|487.64|486.04|488.64|487.04|487.64|486.04|0
1641994750000|2022-01-12 13:39:10|487.89|486.29|488.14|486.54|488.14|486.54|487.64|486.04|0
1641994760000|2022-01-12 13:39:20|488.39|486.79|488.14|486.54|488.64|487.04|488.14|486.54|0
1641994770000|2022-01-12 13:39:30|487.89|486.29|487.4|485.8|488.14|486.54|487.15|485.55|0
1641994780000|2022-01-12 13:39:40|487.15|485.55|486.65|485.05|487.4|485.8|486.65|485.05|0
1641994790000|2022-01-12 13:39:50|486.4|484.8|486.4|484.8|486.65|485.05|486.15|484.55|0
1641994800000|2022-01-12 13:40:00|486.9|485.3|487.64|486.04|487.64|486.04|486.9|485.3|0
1641994810000|2022-01-12 13:40:10|487.89|486.29|487.64|486.04|487.89|486.29|487.4|485.8|0
1641994820000|2022-01-12 13:40:20|487.89|486.29|487.39|485.79|487.89|486.29|487.39|485.79|0
1641994830000|2022-01-12 13:40:30|487.64|486.04|488.14|486.54|488.39|486.79|487.64|486.04|0
1641994840000|2022-01-12 13:40:40|487.89|486.29|487.89|486.29|488.14|486.54|487.51|485.91|0
1641994850000|2022-01-12 13:40:50|487.64|486.04|488.14|486.54|488.14|486.54|487.64|486.04|0
1641994860000|2022-01-12 13:41:00|487.76|486.16|487.15|485.55|487.76|486.16|486.9|485.3|0
1641994870000|2022-01-12 13:41:10|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1641994880000|2022-01-12 13:41:20|486.4|484.8|486.9|485.3|486.9|485.3|486.15|484.55|0
1641994890000|2022-01-12 13:41:30|487.15|485.55|486.65|485.05|487.15|485.55|486.4|484.8|0
1641994900000|2022-01-12 13:41:40|486.9|485.3|486.65|485.05|486.9|485.3|486.65|485.05|0
1641994910000|2022-01-12 13:41:50|486.4|484.8|486.65|485.05|486.9|485.3|486.4|484.8|0
1641994920000|2022-01-12 13:42:00|486.4|484.8|485.41|483.81|486.4|484.8|485.41|483.81|0
1641994930000|2022-01-12 13:42:10|485.66|484.06|486.15|484.55|486.15|484.55|485.41|483.81|0
1641994940000|2022-01-12 13:42:20|486.4|484.8|486.4|484.8|486.9|485.3|486.4|484.8|0
1641994950000|2022-01-12 13:42:30|486.15|484.55|486.15|484.55|486.15|484.55|485.9|484.3|0
1641994960000|2022-01-12 13:42:40|485.66|484.06|486.9|485.3|486.9|485.3|485.66|484.06|0
1641994970000|2022-01-12 13:42:50|487.15|485.55|485.9|484.3|487.15|485.55|485.9|484.3|0
1641994980000|2022-01-12 13:43:00|485.66|484.06|485.9|484.3|485.9|484.3|485.66|484.06|0
1641994990000|2022-01-12 13:43:10|486.15|484.55|485.9|484.3|486.15|484.55|485.9|484.3|0
1641995000000|2022-01-12 13:43:20|486.4|484.8|486.9|485.3|486.9|485.3|486.4|484.8|0
1641995010000|2022-01-12 13:43:30|487.15|485.55|486.9|485.3|487.39|485.79|486.9|485.3|0
1641995020000|2022-01-12 13:43:40|487.39|485.79|488.14|486.54|488.14|486.54|487.39|485.79|0
1641995030000|2022-01-12 13:43:50|487.89|486.29|487.89|486.29|487.89|486.29|487.64|486.04|0
1641995040000|2022-01-12 13:44:00|486.9|485.3|486.65|485.05|486.9|485.3|486.65|485.05|0
1641995050000|2022-01-12 13:44:10|486.9|485.3|486.65|485.05|486.9|485.3|486.65|485.05|0
1641995060000|2022-01-12 13:44:20|486.9|485.3|486.65|485.05|486.9|485.3|486.65|485.05|0
1641995070000|2022-01-12 13:44:30|486.4|484.8|487.15|485.55|487.15|485.55|486.4|484.8|0
1641995080000|2022-01-12 13:44:40|487.39|485.79|487.39|485.79|487.64|486.04|487.15|485.55|0
1641995090000|2022-01-12 13:44:50|487.15|485.55|487.64|486.04|487.64|486.04|486.9|485.3|0
1641995100000|2022-01-12 13:45:00|487.39|485.79|486.15|484.55|487.39|485.79|486.15|484.55|0
1641995110000|2022-01-12 13:45:10|485.9|484.3|485.9|484.3|486.15|484.55|485.66|484.06|0
1641995120000|2022-01-12 13:45:20|486.15|484.55|485.41|483.81|486.15|484.55|485.41|483.81|0
1641995130000|2022-01-12 13:45:30|485.66|484.06|485.41|483.81|485.66|484.06|485.41|483.81|0
1641995140000|2022-01-12 13:45:40|485.66|484.06|486.15|484.55|486.4|484.8|485.66|484.06|0
1641995150000|2022-01-12 13:45:50|485.66|484.06|485.41|483.81|485.9|484.3|485.41|483.81|0
1641995160000|2022-01-12 13:46:00|485.66|484.06|484.66|483.06|485.9|484.3|484.66|483.06|0
1641995170000|2022-01-12 13:46:10|484.41|482.81|484.17|482.57|484.41|482.81|483.92|482.32|0
1641995180000|2022-01-12 13:46:20|484.66|483.06|485.16|483.56|485.16|483.56|484.66|483.06|0
1641995190000|2022-01-12 13:46:30|485.41|483.81|484.41|482.81|485.41|483.81|484.41|482.81|0
1641995200000|2022-01-12 13:46:40|484.17|482.57|484.66|483.06|484.66|483.06|483.92|482.32|0
1641995210000|2022-01-12 13:46:50|485.16|483.56|483.92|482.32|485.16|483.56|483.92|482.32|0
1641995220000|2022-01-12 13:47:00|483.67|482.07|483.17|481.57|483.67|482.07|483.17|481.57|0
1641995230000|2022-01-12 13:47:10|483.42|481.82|483.67|482.07|483.67|482.07|483.17|481.57|0
1641995240000|2022-01-12 13:47:20|483.42|481.82|482.93|481.33|483.42|481.82|482.93|481.33|0
1641995250000|2022-01-12 13:47:30|483.17|481.57|483.17|481.57|483.17|481.57|483.17|481.57|0
1641995260000|2022-01-12 13:47:40|483.67|482.07|483.42|481.82|483.67|482.07|483.17|481.57|0
1641995270000|2022-01-12 13:47:50|483.67|482.07|483.17|481.57|483.67|482.07|483.17|481.57|0
1641995280000|2022-01-12 13:48:00|483.42|481.82|483.17|481.57|483.42|481.82|483.17|481.57|0
1641995290000|2022-01-12 13:48:10|482.92|481.32|482.68|481.08|483.17|481.57|482.68|481.08|0
1641995300000|2022-01-12 13:48:20|482.92|481.32|482.92|481.32|482.92|481.32|482.68|481.08|0
1641995310000|2022-01-12 13:48:30|482.68|481.08|482.43|480.83|482.68|481.08|482.3|480.7|0
1641995320000|2022-01-12 13:48:40|482.68|481.08|481.19|479.59|482.68|481.08|481.19|479.59|0
1641995330000|2022-01-12 13:48:50|480.94|479.34|481.19|479.59|481.19|479.59|480.94|479.34|0
1641995340000|2022-01-12 13:49:00|481.44|479.84|481.68|480.08|481.68|480.08|481.44|479.84|0
1641995350000|2022-01-12 13:49:10|480.69|479.09|481.44|479.84|481.44|479.84|480.69|479.09|0
1641995360000|2022-01-12 13:49:20|482.43|480.83|482.68|481.08|482.68|481.08|482.18|480.58|0
1641995370000|2022-01-12 13:49:30|482.43|480.83|482.18|480.58|482.43|480.83|482.18|480.58|0
1641995380000|2022-01-12 13:49:40|482.43|480.83|483.17|481.57|483.17|481.57|482.43|480.83|0
1641995390000|2022-01-12 13:49:50|483.42|481.82|483.17|481.57|483.42|481.82|482.92|481.32|0
1641995400000|2022-01-12 13:50:00|483.42|481.82|483.17|481.57|483.42|481.82|483.17|481.57|0
1641995410000|2022-01-12 13:50:10|483.42|481.82|483.17|481.57|483.42|481.82|483.17|481.57|0
1641995420000|2022-01-12 13:50:20|482.92|481.32|482.18|480.58|482.92|481.32|482.18|480.58|0
1641995430000|2022-01-12 13:50:30|481.93|480.33|482.68|481.08|482.92|481.32|481.93|480.33|0
1641995440000|2022-01-12 13:50:40|482.18|480.58|482.18|480.58|482.43|480.83|482.18|480.58|0
1641995450000|2022-01-12 13:50:50|481.93|480.33|482.68|481.08|482.68|481.08|481.93|480.33|0
1641995460000|2022-01-12 13:51:00|482.18|480.58|482.3|480.7|482.3|480.7|482.18|480.58|0
1641995470000|2022-01-12 13:51:10|482.18|480.58|481.68|480.08|482.18|480.58|481.68|480.08|0
1641995480000|2022-01-12 13:51:20|481.93|480.33|481.68|480.08|482.18|480.58|481.68|480.08|0
1641995490000|2022-01-12 13:51:30|481.93|480.33|481.68|480.08|481.93|480.33|481.68|480.08|0
1641995500000|2022-01-12 13:51:40|481.44|479.84|481.68|480.08|481.68|480.08|481.44|479.84|0
1641995510000|2022-01-12 13:51:50|481.55|479.95|481.68|480.08|481.68|480.08|481.44|479.84|0
1641995520000|2022-01-12 13:52:00|481.44|479.84|481.19|479.59|481.44|479.84|480.94|479.34|0
1641995530000|2022-01-12 13:52:10|481.44|479.84|481.44|479.84|481.68|480.08|481.44|479.84|0
1641995540000|2022-01-12 13:52:20|481.93|480.33|482.18|480.58|482.18|480.58|481.93|480.33|0
1641995550000|2022-01-12 13:52:30|482.43|480.83|482.68|481.08|482.68|481.08|482.43|480.83|0
1641995560000|2022-01-12 13:52:40|482.92|481.32|482.92|481.32|482.92|481.32|482.92|481.32|0
1641995570000|2022-01-12 13:52:50|483.17|481.57|483.17|481.57|483.17|481.57|483.17|481.57|0
1641995580000|2022-01-12 13:53:00|482.92|481.32|483.17|481.57|483.17|481.57|482.92|481.32|0
1641995590000|2022-01-12 13:53:10|483.42|481.82|483.67|482.07|483.67|482.07|483.42|481.82|0
1641995600000|2022-01-12 13:53:20|484.17|482.57|484.28|482.68|484.41|482.81|484.17|482.57|0
1641995610000|2022-01-12 13:53:30|484.41|482.81|484.78|483.18|484.78|483.18|484.41|482.81|0
1641995620000|2022-01-12 13:53:40|484.91|483.31|485.16|483.56|485.16|483.56|484.91|483.31|0
1641995630000|2022-01-12 13:53:50|484.66|483.06|484.91|483.31|484.91|483.31|484.41|482.81|0
1641995640000|2022-01-12 13:54:00|485.16|483.56|484.66|483.06|485.16|483.56|484.66|483.06|0
1641995650000|2022-01-12 13:54:10|484.91|483.31|485.65|484.05|485.65|484.05|484.91|483.31|0
1641995660000|2022-01-12 13:54:20|485.9|484.3|485.65|484.05|485.9|484.3|485.65|484.05|0
1641995670000|2022-01-12 13:54:30|485.9|484.3|486.15|484.55|486.15|484.55|485.9|484.3|0
1641995680000|2022-01-12 13:54:40|486.4|484.8|486.4|484.8|486.4|484.8|486.15|484.55|0
1641995690000|2022-01-12 13:54:50|486.65|485.05|486.4|484.8|486.65|485.05|486.4|484.8|0
1641995700000|2022-01-12 13:55:00|486.65|485.05|486.65|485.05|486.65|485.05|486.4|484.8|0
1641995710000|2022-01-12 13:55:10|486.4|484.8|486.4|484.8|486.4|484.8|486.4|484.8|0
1641995730000|2022-01-12 13:55:30|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1641995740000|2022-01-12 13:55:40|486.9|485.3|485.41|483.81|486.9|485.3|485.41|483.81|0
1641995750000|2022-01-12 13:55:50|484.91|483.31|485.16|483.56|485.16|483.56|484.91|483.31|0
1641995760000|2022-01-12 13:56:00|484.91|483.31|485.16|483.56|485.16|483.56|484.66|483.06|0
1641995770000|2022-01-12 13:56:10|484.91|483.31|484.91|483.31|484.91|483.31|484.91|483.31|0
1641995780000|2022-01-12 13:56:20|485.41|483.81|485.9|484.3|485.9|484.3|485.41|483.81|0
1641995790000|2022-01-12 13:56:30|485.65|484.05|485.65|484.05|485.65|484.05|485.41|483.81|0
1641995800000|2022-01-12 13:56:40|485.9|484.3|485.41|483.81|485.9|484.3|485.41|483.81|0
1641995810000|2022-01-12 13:56:50|485.16|483.56|484.91|483.31|485.16|483.56|484.91|483.31|0
1641995820000|2022-01-12 13:57:00|484.66|483.06|484.66|483.06|484.91|483.31|484.66|483.06|0
1641995830000|2022-01-12 13:57:10|484.91|483.31|485.16|483.56|485.16|483.56|484.91|483.31|0
1641995840000|2022-01-12 13:57:20|484.91|483.31|485.41|483.81|485.41|483.81|484.91|483.31|0
1641995850000|2022-01-12 13:57:30|485.65|484.05|486.15|484.55|486.15|484.55|485.65|484.05|0
1641995860000|2022-01-12 13:57:40|485.65|484.05|485.16|483.56|485.65|484.05|485.16|483.56|0
1641995870000|2022-01-12 13:57:50|484.91|483.31|484.41|482.81|484.91|483.31|484.41|482.81|0
1641995880000|2022-01-12 13:58:00|484.16|482.56|485.16|483.56|485.16|483.56|484.16|482.56|0
1641995890000|2022-01-12 13:58:10|485.65|484.05|485.16|483.56|485.65|484.05|485.16|483.56|0
1641995900000|2022-01-12 13:58:20|484.91|483.31|485.16|483.56|485.16|483.56|484.91|483.31|0
1641995910000|2022-01-12 13:58:30|484.91|483.31|484.91|483.31|485.16|483.56|484.91|483.31|0
1641995920000|2022-01-12 13:58:40|485.65|484.05|485.65|484.05|485.65|484.05|485.65|484.05|0
1641995930000|2022-01-12 13:58:50|485.9|484.3|485.65|484.05|485.9|484.3|485.65|484.05|0
1641995940000|2022-01-12 13:59:00|486.9|485.3|486.9|485.3|487.14|485.54|486.9|485.3|0
1641995950000|2022-01-12 13:59:10|487.14|485.54|488.39|486.79|488.39|486.79|487.14|485.54|0
1641995960000|2022-01-12 13:59:20|488.63|487.03|488.63|487.03|488.88|487.28|488.39|486.79|0
1641995970000|2022-01-12 13:59:30|488.39|486.79|488.63|487.03|488.63|487.03|488.39|486.79|0
1641995980000|2022-01-12 13:59:40|488.88|487.28|487.89|486.29|488.88|487.28|487.89|486.29|0
1641995990000|2022-01-12 13:59:50|488.14|486.54|488.39|486.79|488.39|486.79|488.14|486.54|0
1641996000000|2022-01-12 14:00:00|488.63|487.03|488.39|486.79|488.63|487.03|488.39|486.79|0
1641996010000|2022-01-12 14:00:10|488.14|486.54|487.39|485.79|488.14|486.54|487.39|485.79|0
1641996020000|2022-01-12 14:00:20|487.64|486.04|487.14|485.54|487.64|486.04|487.14|485.54|0
1641996030000|2022-01-12 14:00:30|487.39|485.79|487.39|485.79|487.39|485.79|487.14|485.54|0
1641996040000|2022-01-12 14:00:40|487.14|485.54|487.39|485.79|487.39|485.79|487.14|485.54|0
1641996050000|2022-01-12 14:00:50|487.14|485.54|487.39|485.79|487.39|485.79|487.14|485.54|0
1641996060000|2022-01-12 14:01:00|487.89|486.29|486.65|485.05|487.89|486.29|486.65|485.05|0
1641996070000|2022-01-12 14:01:10|486.4|484.8|486.9|485.3|486.9|485.3|486.4|484.8|0
1641996080000|2022-01-12 14:01:20|487.39|485.79|487.14|485.54|487.39|485.79|487.14|485.54|0
1641996090000|2022-01-12 14:01:30|486.9|485.3|486.4|484.8|486.9|485.3|486.4|484.8|0
1641996100000|2022-01-12 14:01:40|486.65|485.05|486.9|485.3|486.9|485.3|486.65|485.05|0
1641996110000|2022-01-12 14:01:50|486.65|485.05|487.14|485.54|487.14|485.54|486.65|485.05|0
1641996120000|2022-01-12 14:02:00|487.64|486.04|487.64|486.04|487.89|486.29|487.14|485.54|0
1641996130000|2022-01-12 14:02:10|487.89|486.29|487.64|486.04|487.89|486.29|487.64|486.04|0
1641996140000|2022-01-12 14:02:20|487.89|486.29|488.14|486.54|488.39|486.79|487.89|486.29|0
1641996150000|2022-01-12 14:02:30|488.38|486.78|488.38|486.78|488.38|486.78|488.14|486.54|0
1641996160000|2022-01-12 14:02:40|488.01|486.41|487.89|486.29|488.01|486.41|487.89|486.29|0
1641996180000|2022-01-12 14:03:00|488.14|486.54|488.14|486.54|488.14|486.54|488.14|486.54|0
1641996190000|2022-01-12 14:03:10|488.38|486.78|487.89|486.29|488.38|486.78|487.89|486.29|0
1641996200000|2022-01-12 14:03:20|488.14|486.54|488.14|486.54|488.14|486.54|488.14|486.54|0
1641996210000|2022-01-12 14:03:30|488.38|486.78|488.38|486.78|488.38|486.78|488.14|486.54|0
1641996230000|2022-01-12 14:03:50|488.63|487.03|488.38|486.78|488.63|487.03|488.38|486.78|0
1641996240000|2022-01-12 14:04:00|488.88|487.28|488.88|487.28|488.88|487.28|488.63|487.03|0
1641996250000|2022-01-12 14:04:10|488.63|487.03|488.38|486.78|488.88|487.28|488.38|486.78|0
1641996260000|2022-01-12 14:04:20|488.14|486.54|488.14|486.54|488.38|486.78|488.14|486.54|0
1641996270000|2022-01-12 14:04:30|487.89|486.29|487.89|486.29|487.89|486.29|487.89|486.29|0
1641996280000|2022-01-12 14:04:40|487.64|486.04|487.64|486.04|487.64|486.04|487.64|486.04|0
1641996290000|2022-01-12 14:04:50|487.14|485.54|487.39|485.79|487.39|485.79|486.89|485.29|0
1641996300000|2022-01-12 14:05:00|487.64|486.04|487.64|486.04|487.89|486.29|487.64|486.04|0
1641996310000|2022-01-12 14:05:10|487.39|485.79|486.89|485.29|487.39|485.79|486.89|485.29|0
1641996320000|2022-01-12 14:05:20|486.65|485.05|486.65|485.05|486.65|485.05|486.65|485.05|0
1641996330000|2022-01-12 14:05:30|486.89|485.29|487.14|485.54|487.14|485.54|486.89|485.29|0
1641996340000|2022-01-12 14:05:40|486.65|485.05|486.89|485.29|486.89|485.29|486.65|485.05|0
1641996350000|2022-01-12 14:05:50|486.65|485.05|486.89|485.29|486.89|485.29|486.65|485.05|0
1641996360000|2022-01-12 14:06:00|486.65|485.05|486.4|484.8|486.65|485.05|486.4|484.8|0
1641996370000|2022-01-12 14:06:10|486.15|484.55|486.4|484.8|486.65|485.05|486.15|484.55|0
1641996380000|2022-01-12 14:06:20|486.65|485.05|486.4|484.8|486.65|485.05|486.4|484.8|0
1641996390000|2022-01-12 14:06:30|486.65|485.05|486.15|484.55|486.65|485.05|486.15|484.55|0
1641996400000|2022-01-12 14:06:40|485.9|484.3|486.15|484.55|486.15|484.55|485.9|484.3|0
1641996410000|2022-01-12 14:06:50|485.9|484.3|485.4|483.8|485.9|484.3|485.4|483.8|0
1641996420000|2022-01-12 14:07:00|485.16|483.56|484.91|483.31|485.16|483.56|484.66|483.06|0
1641996430000|2022-01-12 14:07:10|485.16|483.56|485.4|483.8|485.4|483.8|485.16|483.56|0
1641996440000|2022-01-12 14:07:20|485.16|483.56|485.16|483.56|485.16|483.56|485.16|483.56|0
1641996450000|2022-01-12 14:07:30|485.28|483.68|485.4|483.8|485.4|483.8|485.16|483.56|0
1641996460000|2022-01-12 14:07:40|485.16|483.56|485.4|483.8|485.4|483.8|485.16|483.56|0
1641996470000|2022-01-12 14:07:50|485.16|483.56|485.16|483.56|485.4|483.8|485.16|483.56|0
1641996480000|2022-01-12 14:08:00|484.91|483.31|485.16|483.56|485.16|483.56|484.91|483.31|0
1641996490000|2022-01-12 14:08:10|485.4|483.8|485.4|483.8|485.4|483.8|485.4|483.8|0
1641996500000|2022-01-12 14:08:20|485.16|483.56|485.4|483.8|485.4|483.8|485.16|483.56|0
1641996510000|2022-01-12 14:08:30|485.65|484.05|485.4|483.8|485.65|484.05|485.4|483.8|0
1641996520000|2022-01-12 14:08:40|485.9|484.3|486.15|484.55|486.15|484.55|485.9|484.3|0
1641996530000|2022-01-12 14:08:50|485.9|484.3|486.27|484.67|486.27|484.67|485.9|484.3|0
1641996540000|2022-01-12 14:09:00|486.15|484.55|485.9|484.3|486.15|484.55|485.9|484.3|0
1641996550000|2022-01-12 14:09:10|486.4|484.8|487.14|485.54|487.14|485.54|486.4|484.8|0
1641996570000|2022-01-12 14:09:30|487.39|485.79|487.39|485.79|487.64|486.04|487.39|485.79|0
1641996580000|2022-01-12 14:09:40|487.14|485.54|487.14|485.54|487.14|485.54|486.89|485.29|0
1641996590000|2022-01-12 14:09:50|487.39|485.79|487.14|485.54|487.39|485.79|487.14|485.54|0
1641996600000|2022-01-12 14:10:00|487.39|485.79|487.39|485.79|487.64|486.04|487.39|485.79|0
1641996610000|2022-01-12 14:10:10|487.64|486.04|487.89|486.29|487.89|486.29|487.64|486.04|0
1641996620000|2022-01-12 14:10:20|487.39|485.79|486.15|484.55|487.39|485.79|486.15|484.55|0
1641996630000|2022-01-12 14:10:30|486.4|484.8|486.89|485.29|486.89|485.29|486.4|484.8|0
1641996640000|2022-01-12 14:10:40|486.65|485.05|486.4|484.8|486.65|485.05|486.4|484.8|0
1641996650000|2022-01-12 14:10:50|486.52|484.92|486.15|484.55|486.52|484.92|486.15|484.55|0
1641996660000|2022-01-12 14:11:00|485.9|484.3|485.9|484.3|485.9|484.3|485.9|484.3|0
1641996670000|2022-01-12 14:11:10|485.4|483.8|485.4|483.8|485.4|483.8|485.4|483.8|0
1641996680000|2022-01-12 14:11:20|485.16|483.56|485.16|483.56|485.16|483.56|484.91|483.31|0
1641996690000|2022-01-12 14:11:30|485.65|484.05|485.65|484.05|485.65|484.05|485.65|484.05|0
1641996700000|2022-01-12 14:11:40|485.4|483.8|485.4|483.8|485.65|484.05|485.4|483.8|0
1641996710000|2022-01-12 14:11:50|485.65|484.05|485.65|484.05|485.65|484.05|485.65|484.05|0
1641996720000|2022-01-12 14:12:00|485.9|484.3|486.15|484.55|486.15|484.55|485.9|484.3|0
1641996730000|2022-01-12 14:12:10|485.9|484.3|485.4|483.8|485.9|484.3|485.4|483.8|0
1641996740000|2022-01-12 14:12:20|485.16|483.56|485.65|484.05|485.65|484.05|485.16|483.56|0
1641996750000|2022-01-12 14:12:30|485.9|484.3|485.65|484.05|485.9|484.3|485.65|484.05|0
1641996760000|2022-01-12 14:12:40|485.4|483.8|485.9|484.3|485.9|484.3|485.4|483.8|0
1641996770000|2022-01-12 14:12:50|485.4|483.8|485.4|483.8|485.65|484.05|485.4|483.8|0
1641996780000|2022-01-12 14:13:00|484.91|483.31|484.91|483.31|484.91|483.31|484.66|483.06|0
1641996790000|2022-01-12 14:13:10|484.66|483.06|484.66|483.06|484.91|483.31|484.66|483.06|0
1641996800000|2022-01-12 14:13:20|484.53|482.93|484.41|482.81|484.53|482.93|484.41|482.81|0
1641996810000|2022-01-12 14:13:30|484.66|483.06|483.91|482.31|484.66|483.06|483.91|482.31|0
1641996820000|2022-01-12 14:13:40|483.67|482.07|483.42|481.82|483.67|482.07|483.42|481.82|0
1641996830000|2022-01-12 14:13:50|483.67|482.07|483.91|482.31|483.91|482.31|483.67|482.07|0
1641996840000|2022-01-12 14:14:00|483.67|482.07|484.16|482.56|484.16|482.56|483.67|482.07|0
1641996850000|2022-01-12 14:14:10|483.91|482.31|483.67|482.07|483.91|482.31|483.67|482.07|0
1641996860000|2022-01-12 14:14:20|483.91|482.31|483.67|482.07|483.91|482.31|483.67|482.07|0
1641996870000|2022-01-12 14:14:30|483.42|481.82|483.42|481.82|483.42|481.82|483.42|481.82|0
1641996880000|2022-01-12 14:14:40|483.17|481.57|483.17|481.57|483.17|481.57|483.17|481.57|0
1641996890000|2022-01-12 14:14:50|483.42|481.82|483.54|481.94|483.54|481.94|483.42|481.82|0
1641996900000|2022-01-12 14:15:00|483.91|482.31|484.16|482.56|484.16|482.56|483.42|481.82|0
1641996910000|2022-01-12 14:15:10|484.28|482.68|484.16|482.56|484.41|482.81|484.16|482.56|0
1641996920000|2022-01-12 14:15:20|483.91|482.31|483.42|481.82|483.91|482.31|483.42|481.82|0
1641996930000|2022-01-12 14:15:30|483.17|481.57|483.17|481.57|483.17|481.57|482.92|481.32|0
1641996940000|2022-01-12 14:15:40|483.42|481.82|482.92|481.32|483.42|481.82|482.92|481.32|0
1641996960000|2022-01-12 14:16:00|483.17|481.57|482.92|481.32|483.17|481.57|482.67|481.07|0
1641996970000|2022-01-12 14:16:10|483.17|481.57|482.18|480.58|483.17|481.57|482.18|480.58|0
1641996980000|2022-01-12 14:16:20|481.93|480.33|482.18|480.58|482.18|480.58|481.68|480.08|0
1641996990000|2022-01-12 14:16:30|482.67|481.07|482.67|481.07|482.67|481.07|482.67|481.07|0
1641997000000|2022-01-12 14:16:40|482.92|481.32|482.42|480.82|482.92|481.32|482.42|480.82|0
1641997010000|2022-01-12 14:16:50|482.67|481.07|483.17|481.57|483.17|481.57|482.67|481.07|0
1641997020000|2022-01-12 14:17:00|483.42|481.82|483.54|481.94|483.67|482.07|483.42|481.82|0
1641997030000|2022-01-12 14:17:10|483.42|481.82|483.17|481.57|483.42|481.82|483.17|481.57|0
1641997040000|2022-01-12 14:17:20|482.92|481.32|483.17|481.57|483.17|481.57|482.92|481.32|0
1641997050000|2022-01-12 14:17:30|482.92|481.32|482.92|481.32|482.92|481.32|482.92|481.32|0
1641997060000|2022-01-12 14:17:40|483.17|481.57|483.17|481.57|483.17|481.57|482.92|481.32|0
1641997070000|2022-01-12 14:17:50|483.04|481.44|482.67|481.07|483.04|481.44|482.67|481.07|0
1641997080000|2022-01-12 14:18:00|482.18|480.58|481.68|480.08|482.18|480.58|481.68|480.08|0
1641997090000|2022-01-12 14:18:10|481.93|480.33|482.18|480.58|482.18|480.58|481.93|480.33|0
1641997100000|2022-01-12 14:18:20|481.93|480.33|481.93|480.33|481.93|480.33|481.93|480.33|0
1641997110000|2022-01-12 14:18:30|481.68|480.08|481.68|480.08|481.68|480.08|481.68|480.08|0
1641997120000|2022-01-12 14:18:40|481.43|479.83|481.68|480.08|481.68|480.08|481.43|479.83|0
1641997130000|2022-01-12 14:18:50|481.43|479.83|481.18|479.58|481.68|480.08|481.18|479.58|0
1641997140000|2022-01-12 14:19:00|481.68|480.08|481.68|480.08|481.68|480.08|481.68|480.08|0
1641997150000|2022-01-12 14:19:10|481.43|479.83|481.18|479.58|481.43|479.83|481.18|479.58|0
1641997160000|2022-01-12 14:19:20|481.43|479.83|481.93|480.33|481.93|480.33|481.43|479.83|0
1641997170000|2022-01-12 14:19:30|481.68|480.08|481.93|480.33|481.93|480.33|481.68|480.08|0
1641997180000|2022-01-12 14:19:40|482.18|480.58|481.43|479.83|482.18|480.58|481.43|479.83|0
1641997190000|2022-01-12 14:19:50|481.18|479.58|481.43|479.83|481.43|479.83|481.18|479.58|0
1641997200000|2022-01-12 14:20:00|481.68|480.08|481.18|479.58|481.68|480.08|481.18|479.58|0
1641997210000|2022-01-12 14:20:10|481.43|479.83|481.43|479.83|481.68|480.08|481.43|479.83|0
1641997220000|2022-01-12 14:20:20|481.68|480.08|481.68|480.08|481.68|480.08|481.68|480.08|0
1641997230000|2022-01-12 14:20:30|481.93|480.33|482.42|480.82|482.42|480.82|481.68|480.08|0
1641997240000|2022-01-12 14:20:40|481.93|480.33|482.18|480.58|482.18|480.58|481.93|480.33|0
1641997250000|2022-01-12 14:20:50|482.42|480.82|482.18|480.58|482.42|480.82|482.18|480.58|0
1641997260000|2022-01-12 14:21:00|482.42|480.82|481.93|480.33|482.42|480.82|481.93|480.33|0
1641997270000|2022-01-12 14:21:10|481.68|480.08|481.68|480.08|481.68|480.08|480.93|479.33|0
1641997280000|2022-01-12 14:21:20|481.93|480.33|481.68|480.08|481.93|480.33|481.68|480.08|0
1641997290000|2022-01-12 14:21:30|481.93|480.33|481.93|480.33|481.93|480.33|481.68|480.08|0
1641997300000|2022-01-12 14:21:40|481.68|480.08|481.68|480.08|481.93|480.33|481.68|480.08|0
1641997310000|2022-01-12 14:21:50|481.93|480.33|481.93|480.33|481.93|480.33|481.68|480.08|0
1641997320000|2022-01-12 14:22:00|482.17|480.57|481.93|480.33|482.17|480.57|481.93|480.33|0
1641997330000|2022-01-12 14:22:10|482.17|480.57|482.42|480.82|482.42|480.82|482.17|480.57|0
1641997340000|2022-01-12 14:22:20|482.67|481.07|483.17|481.57|483.17|481.57|482.67|481.07|0
1641997350000|2022-01-12 14:22:30|483.42|481.82|483.42|481.82|483.42|481.82|483.17|481.57|0
1641997360000|2022-01-12 14:22:40|483.66|482.06|483.66|482.06|483.66|482.06|483.42|481.82|0
1641997370000|2022-01-12 14:22:50|483.42|481.82|483.42|481.82|483.42|481.82|483.42|481.82|0
1641997380000|2022-01-12 14:23:00|483.17|481.57|483.17|481.57|483.17|481.57|483.17|481.57|0
1641997390000|2022-01-12 14:23:10|483.42|481.82|484.16|482.56|484.16|482.56|483.42|481.82|0
1641997400000|2022-01-12 14:23:20|484.41|482.81|484.41|482.81|484.41|482.81|484.41|482.81|0
1641997410000|2022-01-12 14:23:30|484.66|483.06|484.91|483.31|484.91|483.31|484.66|483.06|0
1641997420000|2022-01-12 14:23:40|484.66|483.06|484.91|483.31|484.91|483.31|484.66|483.06|0
1641997430000|2022-01-12 14:23:50|484.66|483.06|484.91|483.31|484.91|483.31|484.66|483.06|0
1641997440000|2022-01-12 14:24:00|485.15|483.55|485.15|483.55|485.15|483.55|485.15|483.55|0
1641997450000|2022-01-12 14:24:10|485.4|483.8|485.15|483.55|485.65|484.05|485.15|483.55|0
1641997460000|2022-01-12 14:24:20|484.91|483.31|484.91|483.31|485.15|483.55|484.66|483.06|0
1641997470000|2022-01-12 14:24:30|485.15|483.55|484.66|483.06|485.15|483.55|484.66|483.06|0
1641997480000|2022-01-12 14:24:40|484.41|482.81|484.41|482.81|484.41|482.81|484.41|482.81|0
1641997490000|2022-01-12 14:24:50|484.66|483.06|484.41|482.81|484.66|483.06|484.41|482.81|0
1641997510000|2022-01-12 14:25:10|484.66|483.06|484.41|482.81|484.66|483.06|484.41|482.81|0
1641997520000|2022-01-12 14:25:20|484.53|482.93|484.78|483.18|484.78|483.18|484.41|482.81|0
1641997530000|2022-01-12 14:25:30|484.66|483.06|484.91|483.31|484.91|483.31|484.66|483.06|0
1641997540000|2022-01-12 14:25:40|484.66|483.06|484.91|483.31|484.91|483.31|484.66|483.06|0
1641997550000|2022-01-12 14:25:50|484.66|483.06|484.66|483.06|484.66|483.06|484.66|483.06|0
1641997560000|2022-01-12 14:26:00|484.91|483.31|484.91|483.31|484.91|483.31|484.91|483.31|0
1641997570000|2022-01-12 14:26:10|484.9|483.3|485.15|483.55|485.15|483.55|484.9|483.3|0
1641997580000|2022-01-12 14:26:20|484.9|483.3|484.78|483.18|484.9|483.3|484.78|483.18|0
1641997590000|2022-01-12 14:26:30|484.66|483.06|485.15|483.55|485.15|483.55|484.66|483.06|0
1641997600000|2022-01-12 14:26:40|484.9|483.3|485.15|483.55|485.15|483.55|484.9|483.3|0
1641997610000|2022-01-12 14:26:50|485.4|483.8|485.15|483.55|485.4|483.8|485.15|483.55|0
1641997620000|2022-01-12 14:27:00|485.4|483.8|485.15|483.55|485.4|483.8|485.15|483.55|0
1641997630000|2022-01-12 14:27:10|484.66|483.06|484.66|483.06|484.66|483.06|484.66|483.06|0
1641997640000|2022-01-12 14:27:20|484.16|482.56|483.66|482.06|484.16|482.56|483.66|482.06|0
1641997650000|2022-01-12 14:27:30|483.42|481.82|483.42|481.82|483.66|482.06|483.42|481.82|0
1641997660000|2022-01-12 14:27:40|483.66|482.06|482.67|481.07|483.66|482.06|482.67|481.07|0
1641997670000|2022-01-12 14:27:50|482.42|480.82|484.16|482.56|484.16|482.56|482.42|480.82|0
1641997680000|2022-01-12 14:28:00|484.41|482.81|483.17|481.57|484.41|482.81|482.92|481.32|0
1641997690000|2022-01-12 14:28:10|483.42|481.82|483.17|481.57|483.42|481.82|483.17|481.57|0
1641997700000|2022-01-12 14:28:20|483.42|481.82|483.91|482.31|483.91|482.31|483.42|481.82|0
1641997710000|2022-01-12 14:28:30|483.42|481.82|483.66|482.06|483.66|482.06|483.17|481.57|0
1641997720000|2022-01-12 14:28:40|483.42|481.82|483.66|482.06|483.66|482.06|483.42|481.82|0
1641997730000|2022-01-12 14:28:50|483.91|482.31|483.17|481.57|483.91|482.31|483.17|481.57|0
1641997740000|2022-01-12 14:29:00|483.41|481.81|483.41|481.81|483.41|481.81|483.41|481.81|0
1641997750000|2022-01-12 14:29:10|483.66|482.06|484.41|482.81|484.41|482.81|483.66|482.06|0
1641997760000|2022-01-12 14:29:20|484.16|482.56|484.41|482.81|484.41|482.81|484.16|482.56|0
1641997770000|2022-01-12 14:29:30|484.66|483.06|484.41|482.81|484.66|483.06|483.91|482.31|0
1641997780000|2022-01-12 14:29:40|484.16|482.56|483.66|482.06|484.41|482.81|483.66|482.06|0
1641997790000|2022-01-12 14:29:50|483.41|481.81|483.66|482.06|483.66|482.06|483.41|481.81|0
1641997800000|2022-01-12 14:30:00|483.41|481.81|484.41|482.81|485.15|483.55|483.41|481.81|0
1641997810000|2022-01-12 14:30:10|484.16|482.56|483.66|482.06|485.65|484.05|483.66|482.06|0
1641997820000|2022-01-12 14:30:20|483.91|482.31|482.67|481.07|483.91|482.31|481.93|480.33|0
1641997830000|2022-01-12 14:30:30|482.92|481.32|482.67|481.07|482.92|481.32|482.67|481.07|0
1641997840000|2022-01-12 14:30:40|482.42|480.82|482.17|480.57|482.42|480.82|482.17|480.57|0
1641997850000|2022-01-12 14:30:50|481.93|480.33|482.17|480.57|482.17|480.57|481.68|480.08|0
1641997860000|2022-01-12 14:31:00|482.79|481.19|486.39|484.79|486.39|484.79|482.79|481.19|0
1641997870000|2022-01-12 14:31:10|486.64|485.04|488.38|486.78|488.63|487.03|486.64|485.04|0
1641997880000|2022-01-12 14:31:20|489.37|487.77|490.86|489.26|490.86|489.26|489.37|487.77|0
1641997890000|2022-01-12 14:31:30|490.12|488.52|490.12|488.52|490.62|489.02|490.12|488.52|0
1641997900000|2022-01-12 14:31:40|490.37|488.77|490.12|488.52|490.37|488.77|490.12|488.52|0
1641997910000|2022-01-12 14:31:50|490.86|489.26|490.12|488.52|490.86|489.26|490.12|488.52|0
1641997920000|2022-01-12 14:32:00|490.62|489.02|492.85|491.25|492.85|491.25|490.62|489.02|0
1641997930000|2022-01-12 14:32:10|493.1|491.5|492.85|491.25|493.85|492.25|492.85|491.25|0
1641997940000|2022-01-12 14:32:20|493.35|491.75|493.6|492|493.85|492.25|493.35|491.75|0
1641997950000|2022-01-12 14:32:30|493.35|491.75|493.35|491.75|493.35|491.75|493.35|491.75|0
1641997960000|2022-01-12 14:32:40|493.6|492|493.35|491.75|493.6|492|493.1|491.5|0
1641997970000|2022-01-12 14:32:50|493.1|491.5|492.11|490.51|493.1|491.5|492.11|490.51|0
1641997980000|2022-01-12 14:33:00|492.6|491|492.35|490.75|492.6|491|492.35|490.75|0
1641997990000|2022-01-12 14:33:10|492.6|491|492.35|490.75|492.85|491.25|492.35|490.75|0
1641998000000|2022-01-12 14:33:20|492.6|491|492.6|491|492.85|491.25|492.35|490.75|0
1641998010000|2022-01-12 14:33:30|492.11|490.51|492.11|490.51|492.11|490.51|491.86|490.26|0
1641998020000|2022-01-12 14:33:40|491.36|489.76|490.43|488.83|491.36|489.76|490.12|488.52|0
1641998030000|2022-01-12 14:33:50|490.18|488.58|490.93|489.33|490.93|489.33|490.18|488.58|0
1641998040000|2022-01-12 14:34:00|491.08|489.48|490.58|488.98|491.08|489.48|490.09|488.49|0
1641998050000|2022-01-12 14:34:10|491.33|489.73|490.58|488.98|491.33|489.73|490.58|488.98|0
1641998060000|2022-01-12 14:34:20|490.83|489.23|490.83|489.23|490.83|489.23|490.58|488.98|0
1641998070000|2022-01-12 14:34:30|490.58|488.98|489.59|487.99|490.58|488.98|489.09|487.49|0
1641998080000|2022-01-12 14:34:40|489.34|487.74|488.6|487|489.34|487.74|488.6|487|0
1641998090000|2022-01-12 14:34:50|488.35|486.75|487.6|486|488.35|486.75|487.6|486|0
1641998100000|2022-01-12 14:35:00|488.35|486.75|484.62|483.02|488.35|486.75|484.62|483.02|0
1641998110000|2022-01-12 14:35:10|484.12|482.52|483.13|481.53|484.12|482.52|482.88|481.28|0
1641998120000|2022-01-12 14:35:20|482.63|481.03|480.37|478.77|482.63|481.03|480.37|478.77|0
1641998130000|2022-01-12 14:35:30|480.12|478.52|481.11|479.51|481.11|479.51|480.12|478.52|0
1641998140000|2022-01-12 14:35:40|480.86|479.26|480.86|479.26|481.36|479.76|480.62|479.02|0
1641998150000|2022-01-12 14:35:50|480.62|479.02|480.37|478.77|480.62|479.02|480.37|478.77|0
1641998160000|2022-01-12 14:36:00|479.87|478.27|480.62|479.02|480.62|479.02|479.87|478.27|0
1641998170000|2022-01-12 14:36:10|479.62|478.02|480.37|478.77|480.62|479.02|479.62|478.02|0
1641998180000|2022-01-12 14:36:20|479.37|477.77|480.86|479.26|480.86|479.26|479.37|477.77|0
1641998190000|2022-01-12 14:36:30|480.62|479.02|480.12|478.52|480.86|479.26|480.12|478.52|0
1641998200000|2022-01-12 14:36:40|480.62|479.02|479.62|478.02|480.62|479.02|479.37|477.77|0
1641998210000|2022-01-12 14:36:50|479.13|477.53|479.37|477.77|479.37|477.77|479.13|477.53|0
1641998220000|2022-01-12 14:37:00|480.12|478.52|480.37|478.77|480.86|479.26|480.12|478.52|0
1641998230000|2022-01-12 14:37:10|481.11|479.51|481.86|480.26|481.86|480.26|481.11|479.51|0
1641998240000|2022-01-12 14:37:20|482.35|480.75|483.1|481.5|483.1|481.5|481.61|480.01|0
1641998250000|2022-01-12 14:37:30|482.85|481.25|483.1|481.5|483.6|482|482.85|481.25|0
1641998260000|2022-01-12 14:37:40|484.09|482.49|484.34|482.74|484.34|482.74|484.09|482.49|0
1641998270000|2022-01-12 14:37:50|484.59|482.99|484.59|482.99|484.59|482.99|484.09|482.49|0
1641998280000|2022-01-12 14:38:00|483.84|482.24|484.84|483.24|484.84|483.24|483.6|482|0
1641998290000|2022-01-12 14:38:10|485.58|483.98|486.33|484.73|486.33|484.73|485.09|483.49|0
1641998300000|2022-01-12 14:38:20|485.83|484.23|484.59|482.99|485.83|484.23|484.59|482.99|0
1641998310000|2022-01-12 14:38:30|484.09|482.49|482.6|481|484.09|482.49|482.6|481|0
1641998320000|2022-01-12 14:38:40|482.85|481.25|483.1|481.5|483.35|481.75|482.85|481.25|0
1641998330000|2022-01-12 14:38:50|482.6|481|482.85|481.25|482.85|481.25|482.6|481|0
1641998340000|2022-01-12 14:39:00|483.1|481.5|483.6|482|483.6|482|483.1|481.5|0
1641998350000|2022-01-12 14:39:10|484.09|482.49|484.34|482.74|484.34|482.74|483.84|482.24|0
1641998360000|2022-01-12 14:39:20|484.59|482.99|484.34|482.74|485.34|483.74|484.34|482.74|0
1641998370000|2022-01-12 14:39:30|484.59|482.99|486.58|484.98|486.58|484.98|484.59|482.99|0
1641998380000|2022-01-12 14:39:40|487.08|485.48|487.08|485.48|487.08|485.48|486.33|484.73|0
1641998390000|2022-01-12 14:39:50|486.33|484.73|486.58|484.98|486.83|485.23|486.33|484.73|0
1641998400000|2022-01-12 14:40:00|488.57|486.97|487.82|486.22|488.57|486.97|487.82|486.22|0
1641998410000|2022-01-12 14:40:10|486.83|485.23|485.34|483.74|486.83|485.23|485.34|483.74|0
1641998420000|2022-01-12 14:40:20|486.08|484.48|484.84|483.24|486.08|484.48|484.84|483.24|0
1641998430000|2022-01-12 14:40:30|485.34|483.74|485.83|484.23|486.08|484.48|485.34|483.74|0
1641998440000|2022-01-12 14:40:40|485.09|483.49|484.59|482.99|485.09|483.49|484.34|482.74|0
1641998450000|2022-01-12 14:40:50|484.09|482.49|483.35|481.75|484.09|482.49|483.35|481.75|0
1641998460000|2022-01-12 14:41:00|481.36|479.76|481.36|479.76|481.36|479.76|480.86|479.26|0
1641998470000|2022-01-12 14:41:10|481.11|479.51|481.61|480.01|481.61|480.01|481.11|479.51|0
1641998480000|2022-01-12 14:41:20|480.86|479.26|478.88|477.28|480.86|479.26|478.88|477.28|0
1641998490000|2022-01-12 14:41:30|478.63|477.03|477.88|476.28|478.63|477.03|477.88|476.28|0
1641998500000|2022-01-12 14:41:40|476.64|475.04|476.51|474.91|477.14|475.54|476.51|474.91|0
1641998510000|2022-01-12 14:41:50|477.63|476.03|477.51|475.91|477.63|476.03|477.14|475.54|0
1641998520000|2022-01-12 14:42:00|477.63|476.03|479.12|477.52|479.12|477.52|477.63|476.03|0
1641998530000|2022-01-12 14:42:10|479.37|477.77|478.38|476.78|479.37|477.77|478.38|476.78|0
1641998540000|2022-01-12 14:42:20|478.88|477.28|477.39|475.79|478.88|477.28|477.39|475.79|0
1641998550000|2022-01-12 14:42:30|477.14|475.54|477.88|476.28|477.88|476.28|477.14|475.54|0
1641998560000|2022-01-12 14:42:40|478.38|476.78|478.88|477.28|479.12|477.52|478.38|476.78|0
1641998570000|2022-01-12 14:42:50|479.12|477.52|479.87|478.27|479.87|478.27|479.12|477.52|0
1641998580000|2022-01-12 14:43:00|480.37|478.77|480.37|478.77|480.37|478.77|479.37|477.77|0
1641998590000|2022-01-12 14:43:10|479.87|478.27|481.61|480.01|481.61|480.01|479.87|478.27|0
1641998600000|2022-01-12 14:43:20|481.86|480.26|480.86|479.26|481.86|480.26|480.86|479.26|0
1641998610000|2022-01-12 14:43:30|480.61|479.01|480.61|479.01|480.61|479.01|480.12|478.52|0
1641998620000|2022-01-12 14:43:40|480.86|479.26|479.87|478.27|480.86|479.26|479.87|478.27|0
1641998630000|2022-01-12 14:43:50|479.37|477.77|479.87|478.27|479.87|478.27|479.37|477.77|0
1641998640000|2022-01-12 14:44:00|480.12|478.52|481.86|480.26|481.86|480.26|480.12|478.52|0
1641998650000|2022-01-12 14:44:10|480.61|479.01|480.86|479.26|480.86|479.26|480.12|478.52|0
1641998660000|2022-01-12 14:44:20|480.61|479.01|480.61|479.01|480.86|479.26|480.37|478.77|0
1641998670000|2022-01-12 14:44:30|480.37|478.77|480.86|479.26|480.86|479.26|480.37|478.77|0
1641998680000|2022-01-12 14:44:40|481.11|479.51|480.86|479.26|481.61|480.01|480.86|479.26|0
1641998690000|2022-01-12 14:44:50|480.37|478.77|480.12|478.52|480.37|478.77|479.87|478.27|0
1641998700000|2022-01-12 14:45:00|480.61|479.01|482.85|481.25|482.85|481.25|480.61|479.01|0
1641998710000|2022-01-12 14:45:10|483.6|482|481.36|479.76|483.6|482|481.36|479.76|0
1641998720000|2022-01-12 14:45:20|481.48|479.88|483.35|481.75|483.35|481.75|481.48|479.88|0
1641998730000|2022-01-12 14:45:30|483.84|482.24|484.09|482.49|484.84|483.24|483.84|482.24|0
1641998740000|2022-01-12 14:45:40|483.84|482.24|482.85|481.25|483.84|482.24|482.6|481|0
1641998750000|2022-01-12 14:45:50|483.35|481.75|483.1|481.5|483.84|482.24|483.1|481.5|0
1641998760000|2022-01-12 14:46:00|483.6|482|483.35|481.75|483.84|482.24|482.85|481.25|0
1641998770000|2022-01-12 14:46:10|483.6|482|484.34|482.74|484.34|482.74|483.6|482|0
1641998780000|2022-01-12 14:46:20|483.35|481.75|483.84|482.24|484.34|482.74|483.35|481.75|0
1641998790000|2022-01-12 14:46:30|483.35|481.75|483.6|482|483.6|482|483.35|481.75|0
1641998800000|2022-01-12 14:46:40|483.84|482.24|482.1|480.5|483.84|482.24|482.1|480.5|0
1641998810000|2022-01-12 14:46:50|481.86|480.26|481.86|480.26|482.1|480.5|481.86|480.26|0
1641998820000|2022-01-12 14:47:00|482.6|481|479.87|478.27|482.6|481|479.87|478.27|0
1641998830000|2022-01-12 14:47:10|480.12|478.52|480.12|478.52|481.86|480.26|480.12|478.52|0
1641998840000|2022-01-12 14:47:20|479.87|478.27|480.61|479.01|481.11|479.51|479.87|478.27|0
1641998850000|2022-01-12 14:47:30|480.12|478.52|481.11|479.51|481.11|479.51|480.12|478.52|0
1641998860000|2022-01-12 14:47:40|480.61|479.01|480.61|479.01|480.61|479.01|480.37|478.77|0
1641998870000|2022-01-12 14:47:50|480.37|478.77|480.37|478.77|480.37|478.77|480.37|478.77|0
1641998880000|2022-01-12 14:48:00|481.11|479.51|481.36|479.76|481.36|479.76|480.61|479.01|0
1641998890000|2022-01-12 14:48:10|480.61|479.01|480.86|479.26|481.61|480.01|480.61|479.01|0
1641998900000|2022-01-12 14:48:20|480.61|479.01|480.86|479.26|480.86|479.26|480.37|478.77|0
1641998910000|2022-01-12 14:48:30|481.61|480.01|482.85|481.25|482.85|481.25|481.61|480.01|0
1641998920000|2022-01-12 14:48:40|483.1|481.5|484.59|482.99|485.09|483.49|483.1|481.5|0
1641998930000|2022-01-12 14:48:50|485.09|483.49|484.84|483.24|485.09|483.49|484.59|482.99|0
1641998940000|2022-01-12 14:49:00|484.34|482.74|484.59|482.99|484.84|483.24|484.34|482.74|0
1641998950000|2022-01-12 14:49:10|484.71|483.11|485.33|483.73|485.33|483.73|484.71|483.11|0
1641998960000|2022-01-12 14:49:20|485.58|483.98|484.84|483.24|485.83|484.23|484.84|483.24|0
1641998970000|2022-01-12 14:49:30|485.33|483.73|485.09|483.49|485.33|483.73|484.84|483.24|0
1641998980000|2022-01-12 14:49:40|485.33|483.73|483.84|482.24|485.33|483.73|483.84|482.24|0
1641998990000|2022-01-12 14:49:50|484.34|482.74|484.34|482.74|484.34|482.74|483.96|482.36|0
1641999000000|2022-01-12 14:50:00|485.33|483.73|484.34|482.74|485.33|483.73|484.34|482.74|0
1641999010000|2022-01-12 14:50:10|484.09|482.49|483.59|481.99|484.09|482.49|483.59|481.99|0
1641999020000|2022-01-12 14:50:20|483.35|481.75|484.09|482.49|484.09|482.49|483.35|481.75|0
1641999030000|2022-01-12 14:50:30|483.71|482.11|483.84|482.24|483.84|482.24|483.71|482.11|0
1641999040000|2022-01-12 14:50:40|484.09|482.49|484.84|483.24|484.84|483.24|484.09|482.49|0
1641999050000|2022-01-12 14:50:50|484.09|482.49|485.09|483.49|485.09|483.49|484.09|482.49|0
1641999060000|2022-01-12 14:51:00|484.84|483.24|485.58|483.98|485.58|483.98|484.84|483.24|0
1641999070000|2022-01-12 14:51:10|485.83|484.23|488.32|486.72|488.32|486.72|485.83|484.23|0
1641999080000|2022-01-12 14:51:20|488.56|486.96|487.32|485.72|488.56|486.96|487.32|485.72|0
1641999090000|2022-01-12 14:51:30|487.57|485.97|487.82|486.22|487.82|486.22|487.32|485.72|0
1641999100000|2022-01-12 14:51:40|487.32|485.72|486.82|485.22|487.32|485.72|486.82|485.22|0
1641999110000|2022-01-12 14:51:50|486.58|484.98|487.07|485.47|487.07|485.47|485.58|483.98|0
1641999120000|2022-01-12 14:52:00|486.82|485.22|486.82|485.22|486.82|485.22|486.82|485.22|0
1641999130000|2022-01-12 14:52:10|487.07|485.47|487.32|485.72|487.57|485.97|487.07|485.47|0
1641999140000|2022-01-12 14:52:20|487.82|486.22|487.57|485.97|487.82|486.22|487.57|485.97|0
1641999150000|2022-01-12 14:52:30|487.82|486.22|489.56|487.96|489.56|487.96|487.82|486.22|0
1641999160000|2022-01-12 14:52:40|489.31|487.71|489.81|488.21|489.81|488.21|489.31|487.71|0
1641999170000|2022-01-12 14:52:50|490.55|488.95|490.55|488.95|490.55|488.95|490.3|488.7|0
1641999180000|2022-01-12 14:53:00|490.8|489.2|491.55|489.95|491.8|490.2|490.8|489.2|0
1641999190000|2022-01-12 14:53:10|492.04|490.44|491.8|490.2|492.04|490.44|491.3|489.7|0
1641999200000|2022-01-12 14:53:20|491.55|489.95|492.29|490.69|492.29|490.69|491.55|489.95|0
1641999210000|2022-01-12 14:53:30|492.04|490.44|490.8|489.2|492.04|490.44|490.55|488.95|0
1641999220000|2022-01-12 14:53:40|490.55|488.95|490.3|488.7|491.05|489.45|490.3|488.7|0
1641999230000|2022-01-12 14:53:50|490.55|488.95|490.06|488.46|490.55|488.95|489.81|488.21|0
1641999240000|2022-01-12 14:54:00|490.55|488.95|491.05|489.45|491.05|489.45|490.55|488.95|0
1641999250000|2022-01-12 14:54:10|490.55|488.95|490.8|489.2|490.8|489.2|490.06|488.46|0
1641999260000|2022-01-12 14:54:20|491.05|489.45|490.3|488.7|491.05|489.45|490.3|488.7|0
1641999270000|2022-01-12 14:54:30|490.8|489.2|490.3|488.7|490.8|489.2|490.3|488.7|0
1641999280000|2022-01-12 14:54:40|490.55|488.95|490.06|488.46|490.55|488.95|490.06|488.46|0
1641999290000|2022-01-12 14:54:50|490.3|488.7|490.3|488.7|490.3|488.7|489.81|488.21|0
1641999300000|2022-01-12 14:55:00|490.06|488.46|489.81|488.21|490.06|488.46|489.81|488.21|0
1641999310000|2022-01-12 14:55:10|490.3|488.7|490.3|488.7|490.3|488.7|490.3|488.7|0
1641999320000|2022-01-12 14:55:20|490.06|488.46|487.57|485.97|490.06|488.46|486.82|485.22|0
1641999330000|2022-01-12 14:55:30|488.56|486.96|488.56|486.96|488.81|487.21|488.56|486.96|0
1641999340000|2022-01-12 14:55:40|487.57|485.97|488.32|486.72|488.32|486.72|487.57|485.97|0
1641999350000|2022-01-12 14:55:50|488.07|486.47|487.32|485.72|488.07|486.47|487.07|485.47|0
1641999360000|2022-01-12 14:56:00|487.82|486.22|487.57|485.97|487.94|486.34|487.57|485.97|0
1641999370000|2022-01-12 14:56:10|487.82|486.22|488.81|487.21|489.06|487.46|487.82|486.22|0
1641999380000|2022-01-12 14:56:20|488.32|486.72|488.81|487.21|488.81|487.21|488.32|486.72|0
1641999390000|2022-01-12 14:56:30|489.06|487.46|490.3|488.7|490.3|488.7|489.06|487.46|0
1641999400000|2022-01-12 14:56:40|490.55|488.95|491.3|489.7|491.3|489.7|490.55|488.95|0
1641999410000|2022-01-12 14:56:50|491.55|489.95|490.55|488.95|491.55|489.95|490.55|488.95|0
1641999420000|2022-01-12 14:57:00|489.81|488.21|489.56|487.96|490.06|488.46|489.56|487.96|0
1641999430000|2022-01-12 14:57:10|489.81|488.21|490.8|489.2|490.8|489.2|489.56|487.96|0
1641999440000|2022-01-12 14:57:20|491.05|489.45|490.8|489.2|491.05|489.45|490.8|489.2|0
1641999450000|2022-01-12 14:57:30|490.92|489.32|491.3|489.7|491.3|489.7|490.92|489.32|0
1641999460000|2022-01-12 14:57:40|491.55|489.95|491.05|489.45|491.55|489.95|491.05|489.45|0
1641999470000|2022-01-12 14:57:50|490.8|489.2|490.8|489.2|490.8|489.2|490.3|488.7|0
1641999480000|2022-01-12 14:58:00|491.05|489.45|491.05|489.45|491.05|489.45|490.55|488.95|0
1641999490000|2022-01-12 14:58:10|490.55|488.95|491.8|490.2|492.04|490.44|490.55|488.95|0
1641999500000|2022-01-12 14:58:20|491.55|489.95|491.3|489.7|491.8|490.2|491.3|489.7|0
1641999510000|2022-01-12 14:58:30|491.05|489.45|491.55|489.95|491.55|489.95|491.05|489.45|0
1641999520000|2022-01-12 14:58:40|491.8|490.2|492.04|490.44|492.04|490.44|491.8|490.2|0
1641999530000|2022-01-12 14:58:50|492.29|490.69|491.8|490.2|492.29|490.69|491.8|490.2|0
1641999540000|2022-01-12 14:59:00|492.04|490.44|492.04|490.44|492.29|490.69|492.04|490.44|0
1641999550000|2022-01-12 14:59:10|493.04|491.44|492.04|490.44|493.29|491.69|492.04|490.44|0
1641999560000|2022-01-12 14:59:20|492.29|490.69|493.29|491.69|493.29|491.69|492.29|490.69|0
1641999570000|2022-01-12 14:59:30|493.04|491.44|493.54|491.94|493.54|491.94|493.04|491.44|0
1641999580000|2022-01-12 14:59:40|493.29|491.69|493.04|491.44|493.29|491.69|493.04|491.44|0
1641999590000|2022-01-12 14:59:50|492.79|491.19|493.04|491.44|493.04|491.44|492.79|491.19|0
1641999600000|2022-01-12 15:00:00|493.54|491.94|495.03|493.43|495.03|493.43|493.54|491.94|0
1641999610000|2022-01-12 15:00:10|493.78|492.18|493.04|491.44|493.78|492.18|493.04|491.44|0
1641999620000|2022-01-12 15:00:20|493.29|491.69|494.28|492.68|494.28|492.68|492.54|490.94|0
1641999630000|2022-01-12 15:00:30|495.28|493.68|495.28|493.68|496.27|494.67|495.03|493.43|0
1641999640000|2022-01-12 15:00:40|495.03|493.43|494.78|493.18|495.03|493.43|494.28|492.68|0
1641999650000|2022-01-12 15:00:50|495.03|493.43|494.28|492.68|495.03|493.43|494.03|492.43|0
1641999660000|2022-01-12 15:01:00|494.03|492.43|492.29|490.69|494.03|492.43|492.29|490.69|0
1641999670000|2022-01-12 15:01:10|491.55|489.95|491.3|489.7|491.55|489.95|490.55|488.95|0
1641999680000|2022-01-12 15:01:20|492.04|490.44|491.8|490.2|492.29|490.69|491.8|490.2|0
1641999690000|2022-01-12 15:01:30|492.04|490.44|492.54|490.94|492.54|490.94|492.04|490.44|0
1641999700000|2022-01-12 15:01:40|492.29|490.69|492.29|490.69|492.54|490.94|492.29|490.69|0
1641999710000|2022-01-12 15:01:50|492.04|490.44|492.04|490.44|492.29|490.69|492.04|490.44|0
1641999720000|2022-01-12 15:02:00|491.8|490.2|492.29|490.69|492.29|490.69|491.55|489.95|0
1641999730000|2022-01-12 15:02:10|492.79|491.19|493.29|491.69|493.54|491.94|492.79|491.19|0
1641999740000|2022-01-12 15:02:20|493.04|491.44|492.79|491.19|493.04|491.44|492.54|490.94|0
1641999750000|2022-01-12 15:02:30|493.04|491.44|493.29|491.69|493.29|491.69|493.04|491.44|0
1641999760000|2022-01-12 15:02:40|492.54|490.94|493.29|491.69|493.29|491.69|492.54|490.94|0
1641999770000|2022-01-12 15:02:50|493.54|491.94|493.54|491.94|493.54|491.94|493.54|491.94|0
1641999780000|2022-01-12 15:03:00|493.04|491.44|493.04|491.44|493.54|491.94|492.79|491.19|0
1641999790000|2022-01-12 15:03:10|492.79|491.19|492.79|491.19|493.29|491.69|492.54|490.94|0
1641999800000|2022-01-12 15:03:20|492.29|490.69|491.17|489.57|492.29|490.69|491.17|489.57|0
1641999810000|2022-01-12 15:03:30|490.8|489.2|490.05|488.45|491.05|489.45|490.05|488.45|0
1641999820000|2022-01-12 15:03:40|490.3|488.7|490.55|488.95|490.55|488.95|489.81|488.21|0
1641999830000|2022-01-12 15:03:50|490.8|489.2|491.05|489.45|491.3|489.7|490.8|489.2|0
1641999840000|2022-01-12 15:04:00|491.3|489.7|490.3|488.7|491.3|489.7|490.3|488.7|0
1641999850000|2022-01-12 15:04:10|490.05|488.45|490.3|488.7|490.55|488.95|489.81|488.21|0
1641999860000|2022-01-12 15:04:20|490.05|488.45|491.05|489.45|491.05|489.45|490.05|488.45|0
1641999870000|2022-01-12 15:04:30|491.3|489.7|491.05|489.45|491.79|490.19|491.05|489.45|0
1641999880000|2022-01-12 15:04:40|490.55|488.95|491.55|489.95|491.55|489.95|490.55|488.95|0
1641999890000|2022-01-12 15:04:50|491.79|490.19|491.79|490.19|491.79|490.19|491.55|489.95|0
1641999900000|2022-01-12 15:05:00|491.55|489.95|490.55|488.95|491.55|489.95|490.55|488.95|0
1641999910000|2022-01-12 15:05:10|491.05|489.45|490.3|488.7|491.05|489.45|490.3|488.7|0
1641999920000|2022-01-12 15:05:20|490.55|488.95|490.8|489.2|490.8|489.2|490.55|488.95|0
1641999930000|2022-01-12 15:05:30|490.55|488.95|489.06|487.46|490.55|488.95|489.06|487.46|0
1641999940000|2022-01-12 15:05:40|488.56|486.96|489.06|487.46|489.06|487.46|488.56|486.96|0
1641999950000|2022-01-12 15:05:50|489.56|487.96|489.31|487.71|489.56|487.96|489.06|487.46|0
1641999960000|2022-01-12 15:06:00|489.56|487.96|489.81|488.21|489.81|488.21|489.56|487.96|0
1641999970000|2022-01-12 15:06:10|489.56|487.96|489.31|487.71|489.56|487.96|489.31|487.71|0
1641999980000|2022-01-12 15:06:20|489.06|487.46|488.81|487.21|489.31|487.71|488.56|486.96|0
1641999990000|2022-01-12 15:06:30|488.56|486.96|488.31|486.71|488.56|486.96|488.31|486.71|0
1642000000000|2022-01-12 15:06:40|488.56|486.96|488.31|486.71|488.81|487.21|488.31|486.71|0
1642000010000|2022-01-12 15:06:50|488.81|487.21|488.56|486.96|488.81|487.21|488.31|486.71|0
1642000020000|2022-01-12 15:07:00|488.81|487.21|488.07|486.47|488.81|487.21|488.07|486.47|0
1642000030000|2022-01-12 15:07:10|488.31|486.71|488.56|486.96|488.56|486.96|488.31|486.71|0
1642000040000|2022-01-12 15:07:20|488.81|487.21|489.06|487.46|489.31|487.71|488.81|487.21|0
1642000050000|2022-01-12 15:07:30|489.31|487.71|491.3|489.7|491.3|489.7|489.31|487.71|0
1642000060000|2022-01-12 15:07:40|492.04|490.44|491.79|490.19|492.04|490.44|491.79|490.19|0
1642000070000|2022-01-12 15:07:50|491.55|489.95|491.79|490.19|491.79|490.19|491.3|489.7|0
1642000080000|2022-01-12 15:08:00|492.04|490.44|493.78|492.18|493.78|492.18|492.04|490.44|0
1642000090000|2022-01-12 15:08:10|494.03|492.43|494.78|493.18|494.78|493.18|494.03|492.43|0
1642000100000|2022-01-12 15:08:20|495.03|493.43|495.28|493.68|495.52|493.92|495.03|493.43|0
1642000110000|2022-01-12 15:08:30|494.78|493.18|495.03|493.43|495.28|493.68|494.78|493.18|0
1642000120000|2022-01-12 15:08:40|495.28|493.68|495.28|493.68|495.28|493.68|495.28|493.68|0
1642000130000|2022-01-12 15:08:50|494.78|493.18|494.53|492.93|494.78|493.18|494.53|492.93|0
1642000140000|2022-01-12 15:09:00|494.78|493.18|494.78|493.18|495.03|493.43|494.65|493.05|0
1642000150000|2022-01-12 15:09:10|494.53|492.93|494.78|493.18|494.78|493.18|494.28|492.68|0
1642000160000|2022-01-12 15:09:20|494.53|492.93|495.03|493.43|495.03|493.43|494.53|492.93|0
1642000170000|2022-01-12 15:09:30|495.52|493.92|496.52|494.92|496.52|494.92|495.52|493.92|0
1642000180000|2022-01-12 15:09:40|496.77|495.17|496.77|495.17|497.02|495.42|496.52|494.92|0
1642000190000|2022-01-12 15:09:50|496.52|494.92|496.77|495.17|496.77|495.17|496.52|494.92|0
1642000200000|2022-01-12 15:10:00|497.02|495.42|496.77|495.17|497.02|495.42|496.77|495.17|0
1642000210000|2022-01-12 15:10:10|497.02|495.42|497.02|495.42|497.02|495.42|496.77|495.17|0
1642000220000|2022-01-12 15:10:20|497.27|495.67|497.51|495.91|497.51|495.91|497.27|495.67|0
1642000230000|2022-01-12 15:10:30|497.27|495.67|497.51|495.91|497.51|495.91|497.27|495.67|0
1642000240000|2022-01-12 15:10:40|497.26|495.66|497.76|496.16|497.76|496.16|497.26|495.66|0
1642000250000|2022-01-12 15:10:50|497.51|495.91|497.51|495.91|497.76|496.16|497.51|495.91|0
1642000260000|2022-01-12 15:11:00|498.01|496.41|497.51|495.91|498.01|496.41|497.26|495.66|0
1642000270000|2022-01-12 15:11:10|497.26|495.66|497.02|495.42|497.51|495.91|497.02|495.42|0
1642000280000|2022-01-12 15:11:20|496.77|495.17|496.52|494.92|496.77|495.17|496.27|494.67|0
1642000290000|2022-01-12 15:11:30|496.27|494.67|496.52|494.92|496.77|495.17|496.27|494.67|0
1642000300000|2022-01-12 15:11:40|496.27|494.67|496.77|495.17|496.77|495.17|496.02|494.42|0
1642000310000|2022-01-12 15:11:50|496.52|494.92|496.52|494.92|496.77|495.17|496.52|494.92|0
1642000320000|2022-01-12 15:12:00|496.77|495.17|496.52|494.92|496.77|495.17|496.52|494.92|0
1642000330000|2022-01-12 15:12:10|496.27|494.67|496.27|494.67|496.52|494.92|496.02|494.42|0
1642000340000|2022-01-12 15:12:20|496.02|494.42|495.03|493.43|496.02|494.42|495.03|493.43|0
1642000350000|2022-01-12 15:12:30|495.28|493.68|495.28|493.68|495.52|493.92|495.03|493.43|0
1642000360000|2022-01-12 15:12:40|495.52|493.92|496.77|495.17|496.77|495.17|495.52|493.92|0
1642000370000|2022-01-12 15:12:50|496.27|494.67|496.02|494.42|496.27|494.67|496.02|494.42|0
1642000380000|2022-01-12 15:13:00|496.27|494.67|496.52|494.92|496.52|494.92|496.27|494.67|0
1642000390000|2022-01-12 15:13:10|496.27|494.67|496.77|495.17|496.77|495.17|496.27|494.67|0
1642000400000|2022-01-12 15:13:20|497.02|495.42|497.02|495.42|497.26|495.66|497.02|495.42|0
1642000410000|2022-01-12 15:13:30|497.26|495.66|497.51|495.91|497.51|495.91|497.26|495.66|0
1642000420000|2022-01-12 15:13:40|497.76|496.16|497.51|495.91|497.76|496.16|497.51|495.91|0
1642000430000|2022-01-12 15:13:50|497.76|496.16|498.26|496.66|498.26|496.66|497.51|495.91|0
1642000440000|2022-01-12 15:14:00|497.76|496.16|498.76|497.16|499.01|497.41|497.76|496.16|0
1642000450000|2022-01-12 15:14:10|498.51|496.91|498.01|496.41|498.51|496.91|498.01|496.41|0
1642000460000|2022-01-12 15:14:20|498.51|496.91|498.51|496.91|498.51|496.91|498.26|496.66|0
1642000470000|2022-01-12 15:14:30|498.26|496.66|498.01|496.41|498.26|496.66|498.01|496.41|0
1642000480000|2022-01-12 15:14:40|497.76|496.16|497.51|495.91|497.76|496.16|497.51|495.91|0
1642000490000|2022-01-12 15:14:50|497.26|495.66|497.51|495.91|497.51|495.91|497.26|495.66|0
1642000500000|2022-01-12 15:15:00|497.76|496.16|497.51|495.91|497.76|496.16|497.51|495.91|0
1642000510000|2022-01-12 15:15:10|497.26|495.66|496.77|495.17|497.26|495.66|496.77|495.17|0
1642000520000|2022-01-12 15:15:20|496.02|494.42|496.02|494.42|496.02|494.42|495.77|494.17|0
1642000530000|2022-01-12 15:15:30|495.52|493.92|495.03|493.43|495.52|493.92|495.03|493.43|0
1642000540000|2022-01-12 15:15:40|494.78|493.18|494.53|492.93|494.78|493.18|494.28|492.68|0
1642000550000|2022-01-12 15:15:50|495.52|493.92|496.02|494.42|496.27|494.67|495.52|493.92|0
1642000560000|2022-01-12 15:16:00|495.77|494.17|495.27|493.67|495.77|494.17|495.27|493.67|0
1642000570000|2022-01-12 15:16:10|495.52|493.92|494.28|492.68|495.52|493.92|494.03|492.43|0
1642000580000|2022-01-12 15:16:20|494.53|492.93|494.28|492.68|494.53|492.93|494.28|492.68|0
1642000590000|2022-01-12 15:16:30|494.03|492.43|493.78|492.18|494.03|492.43|493.78|492.18|0
1642000600000|2022-01-12 15:16:40|493.53|491.93|493.53|491.93|493.78|492.18|493.29|491.69|0
1642000610000|2022-01-12 15:16:50|494.03|492.43|494.53|492.93|494.53|492.93|494.03|492.43|0
1642000620000|2022-01-12 15:17:00|494.78|493.18|495.03|493.43|495.27|493.67|494.78|493.18|0
1642000630000|2022-01-12 15:17:10|495.27|493.67|495.27|493.67|495.27|493.67|495.03|493.43|0
1642000640000|2022-01-12 15:17:20|495.77|494.17|495.77|494.17|495.77|494.17|495.27|493.67|0
1642000650000|2022-01-12 15:17:30|495.52|493.92|495.52|493.92|495.52|493.92|495.27|493.67|0
1642000660000|2022-01-12 15:17:40|495.03|493.43|496.02|494.42|496.02|494.42|495.03|493.43|0
1642000670000|2022-01-12 15:17:50|495.77|494.17|495.27|493.67|495.77|494.17|495.03|493.43|0
1642000680000|2022-01-12 15:18:00|495.03|493.43|495.52|493.92|495.52|493.92|495.03|493.43|0
1642000690000|2022-01-12 15:18:10|495.77|494.17|495.52|493.92|496.02|494.42|495.52|493.92|0
1642000700000|2022-01-12 15:18:20|495.77|494.17|495.77|494.17|495.77|494.17|495.77|494.17|0
1642000710000|2022-01-12 15:18:30|495.52|493.92|495.77|494.17|495.77|494.17|495.52|493.92|0
1642000720000|2022-01-12 15:18:40|495.89|494.29|495.27|493.67|496.02|494.42|495.27|493.67|0
1642000730000|2022-01-12 15:18:50|495.64|494.04|495.52|493.92|495.77|494.17|495.52|493.92|0
1642000740000|2022-01-12 15:19:00|496.02|494.42|496.02|494.42|496.02|494.42|496.02|494.42|0
1642000750000|2022-01-12 15:19:10|495.77|494.17|496.02|494.42|496.02|494.42|495.77|494.17|0
1642000760000|2022-01-12 15:19:20|495.77|494.17|495.52|493.92|496.02|494.42|495.52|493.92|0
1642000770000|2022-01-12 15:19:30|495.77|494.17|496.27|494.67|496.27|494.67|495.77|494.17|0
1642000780000|2022-01-12 15:19:40|496.52|494.92|496.52|494.92|496.52|494.92|496.52|494.92|0
1642000790000|2022-01-12 15:19:50|496.27|494.67|496.52|494.92|496.52|494.92|496.27|494.67|0
1642000800000|2022-01-12 15:20:00|496.27|494.67|496.27|494.67|496.27|494.67|496.02|494.42|0
1642000810000|2022-01-12 15:20:10|496.02|494.42|496.52|494.92|496.52|494.92|496.02|494.42|0
1642000820000|2022-01-12 15:20:20|496.77|495.17|497.02|495.42|497.02|495.42|496.52|494.92|0
1642000830000|2022-01-12 15:20:30|496.77|495.17|497.02|495.42|497.02|495.42|496.77|495.17|0
1642000850000|2022-01-12 15:20:50|497.26|495.66|497.26|495.66|497.26|495.66|497.26|495.66|0
1642000860000|2022-01-12 15:21:00|497.51|495.91|497.76|496.16|497.76|496.16|497.51|495.91|0
1642000870000|2022-01-12 15:21:10|497.26|495.66|497.51|495.91|497.51|495.91|497.26|495.66|0
1642000880000|2022-01-12 15:21:20|497.26|495.66|496.52|494.92|497.26|495.66|496.52|494.92|0
1642000890000|2022-01-12 15:21:30|496.27|494.67|496.02|494.42|496.27|494.67|496.02|494.42|0
1642000900000|2022-01-12 15:21:40|495.52|493.92|495.52|493.92|495.77|494.17|495.52|493.92|0
1642000910000|2022-01-12 15:21:50|495.64|494.04|495.27|493.67|495.64|494.04|495.03|493.43|0
1642000920000|2022-01-12 15:22:00|495.77|494.17|495.03|493.43|495.77|494.17|495.03|493.43|0
1642000930000|2022-01-12 15:22:10|495.27|493.67|495.27|493.67|495.27|493.67|495.03|493.43|0
1642000940000|2022-01-12 15:22:20|495.03|493.43|494.78|493.18|495.03|493.43|494.78|493.18|0
1642000950000|2022-01-12 15:22:30|495.03|493.43|494.78|493.18|495.03|493.43|494.78|493.18|0
1642000960000|2022-01-12 15:22:40|494.03|492.43|493.53|491.93|494.03|492.43|493.28|491.68|0
1642000970000|2022-01-12 15:22:50|493.28|491.68|492.54|490.94|493.28|491.68|492.54|490.94|0
1642000980000|2022-01-12 15:23:00|493.53|491.93|493.78|492.18|493.78|492.18|493.28|491.68|0
1642000990000|2022-01-12 15:23:10|494.03|492.43|494.03|492.43|494.03|492.43|493.78|492.18|0
1642001000000|2022-01-12 15:23:20|493.78|492.18|493.53|491.93|493.78|492.18|493.53|491.93|0
1642001010000|2022-01-12 15:23:30|494.03|492.43|494.53|492.93|494.53|492.93|494.03|492.43|0
1642001020000|2022-01-12 15:23:40|494.65|493.05|494.78|493.18|494.78|493.18|494.53|492.93|0
1642001030000|2022-01-12 15:23:50|494.53|492.93|494.28|492.68|494.53|492.93|494.03|492.43|0
1642001040000|2022-01-12 15:24:00|494.53|492.93|494.28|492.68|494.78|493.18|494.28|492.68|0
1642001050000|2022-01-12 15:24:10|494.53|492.93|494.03|492.43|494.78|493.18|494.03|492.43|0
1642001060000|2022-01-12 15:24:20|494.28|492.68|494.28|492.68|494.78|493.18|494.28|492.68|0
1642001070000|2022-01-12 15:24:30|494.03|492.43|494.03|492.43|494.28|492.68|494.03|492.43|0
1642001080000|2022-01-12 15:24:40|493.78|492.18|493.78|492.18|494.03|492.43|493.78|492.18|0
1642001090000|2022-01-12 15:24:50|494.03|492.43|493.78|492.18|494.03|492.43|493.78|492.18|0
1642001100000|2022-01-12 15:25:00|494.03|492.43|494.03|492.43|494.03|492.43|494.03|492.43|0
1642001110000|2022-01-12 15:25:10|493.78|492.18|493.78|492.18|493.78|492.18|493.78|492.18|0
1642001120000|2022-01-12 15:25:20|493.53|491.93|492.79|491.19|493.53|491.93|492.79|491.19|0
1642001130000|2022-01-12 15:25:30|492.54|490.94|491.05|489.45|492.54|490.94|491.05|489.45|0
1642001140000|2022-01-12 15:25:40|491.29|489.69|491.79|490.19|492.04|490.44|491.29|489.69|0
1642001150000|2022-01-12 15:25:50|492.04|490.44|492.29|490.69|492.29|490.69|492.04|490.44|0
1642001160000|2022-01-12 15:26:00|492.79|491.19|493.04|491.44|493.04|491.44|492.29|490.69|0
1642001170000|2022-01-12 15:26:10|492.91|491.31|493.78|492.18|494.03|492.43|492.91|491.31|0
1642001180000|2022-01-12 15:26:20|494.03|492.43|493.65|492.05|494.03|492.43|493.53|491.93|0
1642001190000|2022-01-12 15:26:30|494.03|492.43|492.79|491.19|494.03|492.43|492.79|491.19|0
1642001200000|2022-01-12 15:26:40|492.54|490.94|492.54|490.94|492.79|491.19|492.54|490.94|0
1642001210000|2022-01-12 15:26:50|492.79|491.19|492.79|491.19|493.04|491.44|492.79|491.19|0
1642001220000|2022-01-12 15:27:00|493.04|491.44|493.28|491.68|493.53|491.93|493.04|491.44|0
1642001230000|2022-01-12 15:27:10|493.53|491.93|492.54|490.94|493.53|491.93|492.54|490.94|0
1642001240000|2022-01-12 15:27:20|492.29|490.69|492.29|490.69|492.29|490.69|492.29|490.69|0
1642001250000|2022-01-12 15:27:30|492.54|490.94|492.29|490.69|492.54|490.94|492.29|490.69|0
1642001260000|2022-01-12 15:27:40|492.54|490.94|492.79|491.19|492.79|491.19|492.54|490.94|0
1642001270000|2022-01-12 15:27:50|492.29|490.69|492.54|490.94|492.54|490.94|492.04|490.44|0
1642001280000|2022-01-12 15:28:00|492.79|491.19|493.04|491.44|493.04|491.44|492.54|490.94|0
1642001290000|2022-01-12 15:28:10|492.54|490.94|492.29|490.69|492.54|490.94|492.29|490.69|0
1642001300000|2022-01-12 15:28:20|492.04|490.44|491.91|490.31|492.04|490.44|491.79|490.19|0
1642001310000|2022-01-12 15:28:30|492.04|490.44|492.04|490.44|492.04|490.44|491.91|490.31|0
1642001320000|2022-01-12 15:28:40|491.79|490.19|491.05|489.45|492.04|490.44|491.05|489.45|0
1642001330000|2022-01-12 15:28:50|490.8|489.2|491.29|489.69|491.29|489.69|490.8|489.2|0
1642001340000|2022-01-12 15:29:00|490.8|489.2|490.8|489.2|491.29|489.69|490.8|489.2|0
1642001350000|2022-01-12 15:29:10|490.55|488.95|489.8|488.2|490.55|488.95|489.8|488.2|0
1642001360000|2022-01-12 15:29:20|490.55|488.95|490.3|488.7|490.55|488.95|490.3|488.7|0
1642001370000|2022-01-12 15:29:30|490.55|488.95|490.55|488.95|490.55|488.95|490.55|488.95|0
1642001380000|2022-01-12 15:29:40|490.3|488.7|490.8|489.2|490.8|489.2|490.3|488.7|0
1642001390000|2022-01-12 15:29:50|490.55|488.95|490.3|488.7|490.55|488.95|490.3|488.7|0
1642001400000|2022-01-12 15:30:00|490.8|489.2|492.04|490.44|492.04|490.44|490.8|489.2|0
1642001410000|2022-01-12 15:30:10|491.54|489.94|492.04|490.44|492.04|490.44|491.54|489.94|0
1642001420000|2022-01-12 15:30:20|491.79|490.19|490.55|488.95|491.79|490.19|490.55|488.95|0
1642001430000|2022-01-12 15:30:30|490.8|489.2|489.8|488.2|490.8|489.2|489.8|488.2|0
1642001440000|2022-01-12 15:30:40|490.05|488.45|490.05|488.45|490.05|488.45|489.8|488.2|0
1642001450000|2022-01-12 15:30:50|489.8|488.2|489.06|487.46|489.8|488.2|489.06|487.46|0
1642001460000|2022-01-12 15:31:00|489.31|487.71|489.06|487.46|489.31|487.71|488.81|487.21|0
1642001470000|2022-01-12 15:31:10|488.81|487.21|488.81|487.21|489.06|487.46|488.81|487.21|0
1642001480000|2022-01-12 15:31:20|487.57|485.97|486.19|484.59|487.57|485.97|486.19|484.59|0
1642001490000|2022-01-12 15:31:30|486.32|484.72|486.32|484.72|486.57|484.97|486.32|484.72|0
1642001500000|2022-01-12 15:31:40|486.07|484.47|485.58|483.98|486.07|484.47|485.08|483.48|0
1642001510000|2022-01-12 15:31:50|485.33|483.73|485.33|483.73|485.58|483.98|485.08|483.48|0
1642001520000|2022-01-12 15:32:00|485.08|483.48|483.59|481.99|485.08|483.48|483.59|481.99|0
1642001530000|2022-01-12 15:32:10|483.09|481.49|483.34|481.74|483.59|481.99|483.09|481.49|0
1642001540000|2022-01-12 15:32:20|483.09|481.49|483.09|481.49|483.09|481.49|482.35|480.75|0
1642001550000|2022-01-12 15:32:30|482.1|480.5|482.6|481|482.84|481.24|482.1|480.5|0
1642001560000|2022-01-12 15:32:40|482.84|481.24|482.35|480.75|482.84|481.24|481.85|480.25|0
1642001570000|2022-01-12 15:32:50|482.1|480.5|483.09|481.49|483.09|481.49|482.1|480.5|0
1642001580000|2022-01-12 15:33:00|482.6|481|483.34|481.74|483.34|481.74|482.6|481|0
1642001590000|2022-01-12 15:33:10|483.84|482.24|484.33|482.73|484.33|482.73|483.84|482.24|0
1642001600000|2022-01-12 15:33:20|484.09|482.49|484.58|482.98|484.58|482.98|484.09|482.49|0
1642001610000|2022-01-12 15:33:30|484.7|483.1|484.83|483.23|484.83|483.23|484.58|482.98|0
1642001620000|2022-01-12 15:33:40|484.58|482.98|485.83|484.23|486.07|484.47|484.58|482.98|0
1642001630000|2022-01-12 15:33:50|485.33|483.73|485.33|483.73|485.33|483.73|485.08|483.48|0
1642001640000|2022-01-12 15:34:00|484.83|483.23|484.83|483.23|484.83|483.23|484.58|482.98|0
1642001650000|2022-01-12 15:34:10|485.08|483.48|484.83|483.23|485.08|483.48|484.58|482.98|0
1642001660000|2022-01-12 15:34:20|485.08|483.48|485.83|484.23|485.83|484.23|485.08|483.48|0
1642001670000|2022-01-12 15:34:30|486.32|484.72|486.32|484.72|486.57|484.97|486.07|484.47|0
1642001680000|2022-01-12 15:34:40|486.82|485.22|485.83|484.23|486.82|485.22|485.83|484.23|0
1642001690000|2022-01-12 15:34:50|486.57|484.97|486.07|484.47|486.57|484.97|486.07|484.47|0
1642001700000|2022-01-12 15:35:00|486.32|484.72|485.83|484.23|486.32|484.72|485.83|484.23|0
1642001710000|2022-01-12 15:35:10|486.07|484.47|486.32|484.72|486.32|484.72|486.07|484.47|0
1642001720000|2022-01-12 15:35:20|486.57|484.97|487.32|485.72|487.32|485.72|486.57|484.97|0
1642001730000|2022-01-12 15:35:30|487.07|485.47|487.56|485.96|487.56|485.96|487.07|485.47|0
1642001740000|2022-01-12 15:35:40|488.06|486.46|488.31|486.71|488.31|486.71|488.06|486.46|0
1642001750000|2022-01-12 15:35:50|488.56|486.96|488.06|486.46|488.56|486.96|488.06|486.46|0
1642001760000|2022-01-12 15:36:00|487.81|486.21|488.06|486.46|488.06|486.46|487.81|486.21|0
1642001770000|2022-01-12 15:36:10|488.31|486.71|488.56|486.96|488.56|486.96|488.06|486.46|0
1642001780000|2022-01-12 15:36:20|488.31|486.71|487.32|485.72|488.31|486.71|487.32|485.72|0
1642001790000|2022-01-12 15:36:30|487.56|485.96|487.81|486.21|488.06|486.46|487.56|485.96|0
1642001800000|2022-01-12 15:36:40|487.68|486.08|487.81|486.21|488.06|486.46|487.68|486.08|0
1642001810000|2022-01-12 15:36:50|487.56|485.96|487.32|485.72|487.81|486.21|487.32|485.72|0
1642001820000|2022-01-12 15:37:00|487.07|485.47|487.32|485.72|487.32|485.72|487.07|485.47|0
1642001830000|2022-01-12 15:37:10|487.07|485.47|485.08|483.48|487.07|485.47|485.08|483.48|0
1642001840000|2022-01-12 15:37:20|485.33|483.73|484.83|483.23|485.33|483.73|484.83|483.23|0
1642001850000|2022-01-12 15:37:30|484.58|482.98|484.83|483.23|484.83|483.23|484.33|482.73|0
1642001860000|2022-01-12 15:37:40|485.08|483.48|483.84|482.24|485.08|483.48|483.84|482.24|0
1642001870000|2022-01-12 15:37:50|484.58|482.98|484.83|483.23|484.83|483.23|484.58|482.98|0
1642001880000|2022-01-12 15:38:00|484.58|482.98|484.33|482.73|484.58|482.98|484.2|482.6|0
1642001890000|2022-01-12 15:38:10|484.09|482.49|483.09|481.49|484.09|482.49|483.09|481.49|0
1642001900000|2022-01-12 15:38:20|483.34|481.74|482.1|480.5|483.34|481.74|482.1|480.5|0
1642001910000|2022-01-12 15:38:30|482.84|481.24|482.1|480.5|482.84|481.24|482.1|480.5|0
1642001920000|2022-01-12 15:38:40|481.85|480.25|481.35|479.75|481.85|480.25|481.1|479.5|0
1642001930000|2022-01-12 15:38:50|481.1|479.5|480.61|479.01|481.1|479.5|480.61|479.01|0
1642001940000|2022-01-12 15:39:00|480.36|478.76|478.62|477.02|480.36|478.76|478.62|477.02|0
1642001950000|2022-01-12 15:39:10|478.87|477.27|478.12|476.52|478.87|477.27|477.87|476.27|0
1642001960000|2022-01-12 15:39:20|477.63|476.03|478.12|476.52|478.37|476.77|477.63|476.03|0
1642001970000|2022-01-12 15:39:30|477.13|475.53|477.13|475.53|477.38|475.78|477.13|475.53|0
1642001980000|2022-01-12 15:39:40|477.38|475.78|477.63|476.03|477.63|476.03|477.13|475.53|0
1642001990000|2022-01-12 15:39:50|477.87|476.27|476.88|475.28|477.87|476.27|476.88|475.28|0
1642002000000|2022-01-12 15:40:00|476.63|475.03|478.37|476.77|478.37|476.77|476.63|475.03|0
1642002010000|2022-01-12 15:40:10|478.12|476.52|477.87|476.27|478.12|476.52|477.63|476.03|0
1642002020000|2022-01-12 15:40:20|478.62|477.02|479.61|478.01|479.61|478.01|478.62|477.02|0
1642002030000|2022-01-12 15:40:30|480.36|478.76|480.36|478.76|480.36|478.76|480.11|478.51|0
1642002040000|2022-01-12 15:40:40|480.61|479.01|479.36|477.76|480.61|479.01|479.36|477.76|0
1642002050000|2022-01-12 15:40:50|479.86|478.26|479.12|477.52|479.86|478.26|479.12|477.52|0
1642002060000|2022-01-12 15:41:00|479.61|478.01|478.12|476.52|479.61|478.01|478.12|476.52|0
1642002070000|2022-01-12 15:41:10|477.87|476.27|477.63|476.03|477.87|476.27|477.63|476.03|0
1642002080000|2022-01-12 15:41:20|477.38|475.78|476.14|474.54|477.38|475.78|476.14|474.54|0
1642002090000|2022-01-12 15:41:30|475.14|473.54|475.14|473.54|475.14|473.54|474.89|473.29|0
1642002100000|2022-01-12 15:41:40|475.64|474.04|473.4|471.8|475.64|474.04|473.4|471.8|0
1642002110000|2022-01-12 15:41:50|472.91|471.31|471.92|470.32|472.91|471.31|471.92|470.32|0
1642002120000|2022-01-12 15:42:00|472.19|470.59|473.65|472.05|473.9|472.3|472.19|470.59|0
1642002130000|2022-01-12 15:42:10|473.9|472.3|474.72|473.12|474.72|473.12|473.4|471.8|0
1642002140000|2022-01-12 15:42:20|474.22|472.62|474.72|473.12|475.21|473.61|474.22|472.62|0
1642002150000|2022-01-12 15:42:30|473.48|471.88|472.48|470.88|473.73|472.13|472.24|470.64|0
1642002160000|2022-01-12 15:42:40|472.24|470.64|472.73|471.13|472.73|471.13|472.24|470.64|0
1642002170000|2022-01-12 15:42:50|471.99|470.39|469.76|468.16|471.99|470.39|469.76|468.16|0
1642002180000|2022-01-12 15:43:00|469.01|467.41|470.01|468.41|470.25|468.65|469.01|467.41|0
1642002190000|2022-01-12 15:43:10|469.76|468.16|470.01|468.41|470.25|468.65|469.76|468.16|0
1642002200000|2022-01-12 15:43:20|470.5|468.9|469.51|467.91|470.5|468.9|469.51|467.91|0
1642002210000|2022-01-12 15:43:30|470.01|468.41|470.25|468.65|470.25|468.65|470.01|468.41|0
1642002220000|2022-01-12 15:43:40|470.01|468.41|470.25|468.65|470.25|468.65|470.01|468.41|0
1642002230000|2022-01-12 15:43:50|470|468.4|470|468.4|470|468.4|470|468.4|0
1642002240000|2022-01-12 15:44:00|469.51|467.91|470.25|468.65|470.25|468.65|469.51|467.91|0
1642002250000|2022-01-12 15:44:10|470.75|469.15|472.24|470.64|472.24|470.64|470.75|469.15|0
1642002260000|2022-01-12 15:44:20|472.48|470.88|473.48|471.88|473.48|471.88|472.48|470.88|0
1642002270000|2022-01-12 15:44:30|473.23|471.63|473.23|471.63|473.48|471.88|473.23|471.63|0
1642002280000|2022-01-12 15:44:40|473.72|472.12|474.22|472.62|474.22|472.62|473.72|472.12|0
1642002300000|2022-01-12 15:45:00|473.97|472.37|473.48|471.88|473.97|472.37|473.23|471.63|0
1642002310000|2022-01-12 15:45:10|474.22|472.62|473.23|471.63|474.22|472.62|473.23|471.63|0
1642002320000|2022-01-12 15:45:20|473.48|471.88|474.72|473.12|474.72|473.12|473.48|471.88|0
1642002330000|2022-01-12 15:45:30|475.21|473.61|475.21|473.61|475.21|473.61|475.21|473.61|0
1642002340000|2022-01-12 15:45:40|475.46|473.86|475.96|474.36|475.96|474.36|475.46|473.86|0
1642002350000|2022-01-12 15:45:50|476.7|475.1|476.21|474.61|476.7|475.1|476.21|474.61|0
1642002360000|2022-01-12 15:46:00|475.96|474.36|476.95|475.35|476.95|475.35|475.96|474.36|0
1642002370000|2022-01-12 15:46:10|477.2|475.6|478.19|476.59|478.19|476.59|477.2|475.6|0
1642002380000|2022-01-12 15:46:20|478.69|477.09|478.44|476.84|478.69|477.09|478.44|476.84|0
1642002390000|2022-01-12 15:46:30|477.94|476.34|477.94|476.34|478.19|476.59|477.94|476.34|0
1642002400000|2022-01-12 15:46:40|478.19|476.59|478.19|476.59|478.44|476.84|478.19|476.59|0
1642002410000|2022-01-12 15:46:50|478.44|476.84|478.93|477.33|478.93|477.33|478.44|476.84|0
1642002420000|2022-01-12 15:47:00|478.44|476.84|477.69|476.09|478.44|476.84|477.69|476.09|0
1642002430000|2022-01-12 15:47:10|476.95|475.35|476.21|474.61|476.95|475.35|475.96|474.36|0
1642002440000|2022-01-12 15:47:20|476.45|474.85|476.45|474.85|476.45|474.85|475.96|474.36|0
1642002450000|2022-01-12 15:47:30|476.7|475.1|476.7|475.1|477.2|475.6|476.7|475.1|0
1642002460000|2022-01-12 15:47:40|476.2|474.6|475.46|473.86|476.2|474.6|475.46|473.86|0
1642002470000|2022-01-12 15:47:50|475.96|474.36|476.45|474.85|476.7|475.1|475.71|474.11|0
1642002480000|2022-01-12 15:48:00|476.7|475.1|476.95|475.35|476.95|475.35|476.45|474.85|0
1642002490000|2022-01-12 15:48:10|476.7|475.1|476.7|475.1|476.7|475.1|476.45|474.85|0
1642002500000|2022-01-12 15:48:20|476.2|474.6|475.96|474.36|476.7|475.1|475.96|474.36|0
1642002510000|2022-01-12 15:48:30|475.71|474.11|475.21|473.61|475.71|474.11|475.21|473.61|0
1642002520000|2022-01-12 15:48:40|474.96|473.36|474.22|472.62|474.96|473.36|474.22|472.62|0
1642002530000|2022-01-12 15:48:50|474.47|472.87|474.47|472.87|474.47|472.87|474.22|472.62|0
1642002540000|2022-01-12 15:49:00|474.72|473.12|475.46|473.86|475.46|473.86|474.72|473.12|0
1642002550000|2022-01-12 15:49:10|475.83|474.23|474.84|473.24|475.96|474.36|474.84|473.24|0
1642002560000|2022-01-12 15:49:20|474.22|472.62|473.72|472.12|474.22|472.62|472.73|471.13|0
1642002570000|2022-01-12 15:49:30|474.22|472.62|473.48|471.88|474.22|472.62|473.48|471.88|0
1642002580000|2022-01-12 15:49:40|472.73|471.13|471.99|470.39|472.73|471.13|471.99|470.39|0
1642002590000|2022-01-12 15:49:50|472.24|470.64|472.24|470.64|472.24|470.64|471.99|470.39|0
1642002600000|2022-01-12 15:50:00|472.48|470.88|472.24|470.64|472.73|471.13|472.24|470.64|0
1642002610000|2022-01-12 15:50:10|471.99|470.39|471.99|470.39|472.48|470.88|471.99|470.39|0
1642002620000|2022-01-12 15:50:20|471.24|469.64|471.99|470.39|472.24|470.64|471.24|469.64|0
1642002630000|2022-01-12 15:50:30|471.24|469.64|470.5|468.9|471.24|469.64|470.5|468.9|0
1642002640000|2022-01-12 15:50:40|470.25|468.65|469.51|467.91|470.25|468.65|469.51|467.91|0
1642002650000|2022-01-12 15:50:50|469.76|468.16|469.76|468.16|469.76|468.16|469.26|467.66|0
1642002660000|2022-01-12 15:51:00|469.51|467.91|471|469.4|471|469.4|469.51|467.91|0
1642002670000|2022-01-12 15:51:10|471.24|469.64|471.99|470.39|472.48|470.88|471.24|469.64|0
1642002680000|2022-01-12 15:51:20|472.24|470.64|472.98|471.38|473.23|471.63|472.24|470.64|0
1642002690000|2022-01-12 15:51:30|473.72|472.12|472.48|470.88|473.72|472.12|472.48|470.88|0
1642002700000|2022-01-12 15:51:40|472.73|471.13|471.74|470.14|472.73|471.13|471.49|469.89|0
1642002710000|2022-01-12 15:51:50|472.98|471.38|472.48|470.88|472.98|471.38|472.48|470.88|0
1642002720000|2022-01-12 15:52:00|472.98|471.38|471.74|470.14|472.98|471.38|471.74|470.14|0
1642002730000|2022-01-12 15:52:10|471.49|469.89|472.98|471.38|472.98|471.38|471.49|469.89|0
1642002740000|2022-01-12 15:52:20|472.48|470.88|471.74|470.14|472.48|470.88|471.49|469.89|0
1642002750000|2022-01-12 15:52:30|471.24|469.64|470|468.4|471.24|469.64|470|468.4|0
1642002760000|2022-01-12 15:52:40|469.51|467.91|469.01|467.41|469.51|467.91|469.01|467.41|0
1642002770000|2022-01-12 15:52:50|468.76|467.16|468.76|467.16|469.01|467.41|468.76|467.16|0
1642002780000|2022-01-12 15:53:00|469.01|467.41|469.01|467.41|469.01|467.41|468.76|467.16|0
1642002790000|2022-01-12 15:53:10|469.26|467.66|469.76|468.16|469.76|468.16|469.26|467.66|0
1642002800000|2022-01-12 15:53:20|469.01|467.41|469.26|467.66|469.26|467.66|469.01|467.41|0
1642002810000|2022-01-12 15:53:30|469.76|468.16|469.76|468.16|469.76|468.16|469.26|467.66|0
1642002820000|2022-01-12 15:53:40|470.25|468.65|470.75|469.15|470.75|469.15|470|468.4|0
1642002830000|2022-01-12 15:53:50|471|469.4|471.74|470.14|471.74|470.14|471|469.4|0
1642002840000|2022-01-12 15:54:00|471|469.4|470.5|468.9|471|469.4|470.25|468.65|0
1642002850000|2022-01-12 15:54:10|470.25|468.65|470.25|468.65|470.75|469.15|470.25|468.65|0
1642002860000|2022-01-12 15:54:20|470|468.4|470.12|468.52|470.5|468.9|470|468.4|0
1642002870000|2022-01-12 15:54:30|470.25|468.65|470.75|469.15|470.75|469.15|470.25|468.65|0
1642002880000|2022-01-12 15:54:40|470.99|469.39|472.23|470.63|472.23|470.63|470.99|469.39|0
1642002890000|2022-01-12 15:54:50|471.49|469.89|471.99|470.39|471.99|470.39|471.49|469.89|0
1642002900000|2022-01-12 15:55:00|471.24|469.64|470|468.4|471.24|469.64|470|468.4|0
1642002910000|2022-01-12 15:55:10|470.25|468.65|469.75|468.15|470.25|468.65|469.26|467.66|0
1642002920000|2022-01-12 15:55:20|469.51|467.91|470.75|469.15|470.75|469.15|469.51|467.91|0
1642002930000|2022-01-12 15:55:30|470.99|469.39|470.75|469.15|470.99|469.39|470.5|468.9|0
1642002940000|2022-01-12 15:55:40|470.99|469.39|471.24|469.64|471.24|469.64|470.62|469.02|0
1642002950000|2022-01-12 15:55:50|470.75|469.15|469.75|468.15|470.75|469.15|469.75|468.15|0
1642002960000|2022-01-12 15:56:00|469.38|467.78|470.5|468.9|470.5|468.9|469.38|467.78|0
1642002970000|2022-01-12 15:56:10|470.99|469.39|471.24|469.64|471.24|469.64|470|468.4|0
1642002980000|2022-01-12 15:56:20|470.87|469.27|471.49|469.89|471.49|469.89|470.87|469.27|0
1642002990000|2022-01-12 15:56:30|471.24|469.64|471.74|470.14|471.74|470.14|471.24|469.64|0
1642003000000|2022-01-12 15:56:40|471.49|469.89|470.99|469.39|471.49|469.89|470.99|469.39|0
1642003010000|2022-01-12 15:56:50|471.24|469.64|471.49|469.89|471.49|469.89|470.99|469.39|0
1642003020000|2022-01-12 15:57:00|470.5|468.9|471.74|470.14|471.74|470.14|470.5|468.9|0
1642003030000|2022-01-12 15:57:10|471.99|470.39|472.23|470.63|472.23|470.63|471.99|470.39|0
1642003040000|2022-01-12 15:57:20|472.48|470.88|472.73|471.13|472.98|471.38|472.48|470.88|0
1642003050000|2022-01-12 15:57:30|473.72|472.12|473.97|472.37|473.97|472.37|473.72|472.12|0
1642003060000|2022-01-12 15:57:40|474.22|472.62|473.72|472.12|474.47|472.87|473.72|472.12|0
1642003070000|2022-01-12 15:57:50|474.22|472.62|474.71|473.11|474.71|473.11|473.97|472.37|0
1642003080000|2022-01-12 15:58:00|474.22|472.62|475.46|473.86|475.46|473.86|474.22|472.62|0
1642003090000|2022-01-12 15:58:10|475.96|474.36|476.45|474.85|476.45|474.85|475.96|474.36|0
1642003100000|2022-01-12 15:58:20|475.96|474.36|475.96|474.36|476.7|475.1|475.96|474.36|0
1642003110000|2022-01-12 15:58:30|475.71|474.11|476.2|474.6|476.2|474.6|475.71|474.11|0
1642003120000|2022-01-12 15:58:40|476.07|474.47|477.2|475.6|477.2|475.6|475.96|474.36|0
1642003130000|2022-01-12 15:58:50|476.45|474.85|475.95|474.35|476.45|474.85|475.95|474.35|0
1642003140000|2022-01-12 15:59:00|475.46|473.86|475.71|474.11|475.71|474.11|475.21|473.61|0
1642003150000|2022-01-12 15:59:10|475.46|473.86|475.46|473.86|475.46|473.86|475.46|473.86|0
1642003160000|2022-01-12 15:59:20|475.08|473.48|474.96|473.36|475.08|473.48|474.96|473.36|0
1642003170000|2022-01-12 15:59:30|474.71|473.11|474.96|473.36|475.21|473.61|474.71|473.11|0
1642003180000|2022-01-12 15:59:40|475.46|473.86|474.96|473.36|475.46|473.86|474.96|473.36|0
1642003190000|2022-01-12 15:59:50|474.47|472.87|474.47|472.87|474.47|472.87|474.09|472.49|0
1642003200000|2022-01-12 16:00:00|474.96|473.36|473.84|472.24|474.96|473.36|473.84|472.24|0
1642003210000|2022-01-12 16:00:10|473.47|471.87|476.2|474.6|476.2|474.6|473.47|471.87|0
1642003220000|2022-01-12 16:00:20|476.45|474.85|476.2|474.6|476.45|474.85|476.2|474.6|0
1642003230000|2022-01-12 16:00:30|475.95|474.35|476.7|475.1|476.7|475.1|475.95|474.35|0
1642003240000|2022-01-12 16:00:40|476.45|474.85|477.69|476.09|477.69|476.09|476.45|474.85|0
1642003250000|2022-01-12 16:00:50|476.7|475.1|476.7|475.1|476.95|475.35|476.7|475.1|0
1642003260000|2022-01-12 16:01:00|476.95|475.35|477.2|475.6|477.2|475.6|476.7|475.1|0
1642003270000|2022-01-12 16:01:10|476.95|475.35|476.95|475.35|477.2|475.6|476.95|475.35|0
1642003280000|2022-01-12 16:01:20|477.69|476.09|477.69|476.09|477.69|476.09|477.44|475.84|0
1642003290000|2022-01-12 16:01:30|477.94|476.34|477.94|476.34|477.94|476.34|477.81|476.21|0
1642003300000|2022-01-12 16:01:40|478.19|476.59|478.93|477.33|478.93|477.33|477.94|476.34|0
1642003310000|2022-01-12 16:01:50|478.44|476.84|478.68|477.08|478.68|477.08|478.44|476.84|0
1642003320000|2022-01-12 16:02:00|478.93|477.33|478.93|477.33|478.93|477.33|478.44|476.84|0
1642003330000|2022-01-12 16:02:10|479.43|477.83|479.43|477.83|479.43|477.83|479.18|477.58|0
1642003340000|2022-01-12 16:02:20|479.18|477.58|479.18|477.58|479.18|477.58|478.68|477.08|0
1642003350000|2022-01-12 16:02:30|479.43|477.83|477.94|476.34|479.43|477.83|477.94|476.34|0
1642003370000|2022-01-12 16:02:50|477.69|476.09|477.94|476.34|477.94|476.34|477.69|476.09|0
1642003380000|2022-01-12 16:03:00|477.69|476.09|476.7|475.1|477.69|476.09|476.7|475.1|0
1642003390000|2022-01-12 16:03:10|476.95|475.35|477.44|475.84|477.69|476.09|476.95|475.35|0
1642003400000|2022-01-12 16:03:20|477.69|476.09|476.2|474.6|477.69|476.09|475.95|474.35|0
1642003410000|2022-01-12 16:03:30|475.95|474.35|475.71|474.11|475.95|474.35|475.71|474.11|0
1642003420000|2022-01-12 16:03:40|475.46|473.86|475.58|473.98|475.58|473.98|475.21|473.61|0
1642003430000|2022-01-12 16:03:50|474.96|473.36|474.22|472.62|475.46|473.86|474.22|472.62|0
1642003440000|2022-01-12 16:04:00|474.47|472.87|474.47|472.87|474.71|473.11|474.47|472.87|0
1642003450000|2022-01-12 16:04:10|474.96|473.36|475.21|473.61|475.21|473.61|474.71|473.11|0
1642003460000|2022-01-12 16:04:20|475.46|473.86|474.71|473.11|475.46|473.86|474.71|473.11|0
1642003470000|2022-01-12 16:04:30|473.97|472.37|473.47|471.87|473.97|472.37|473.47|471.87|0
1642003480000|2022-01-12 16:04:40|473.23|471.63|471.99|470.39|473.23|471.63|471.99|470.39|0
1642003490000|2022-01-12 16:04:50|471.74|470.14|472.23|470.63|472.23|470.63|471.74|470.14|0
1642003500000|2022-01-12 16:05:00|471.99|470.39|473.23|471.63|473.23|471.63|471.99|470.39|0
1642003510000|2022-01-12 16:05:10|473.47|471.87|474.22|472.62|474.22|472.62|473.47|471.87|0
1642003520000|2022-01-12 16:05:20|473.23|471.63|472.48|470.88|473.23|471.63|472.23|470.63|0
1642003530000|2022-01-12 16:05:30|472.23|470.63|470.5|468.9|472.23|470.63|470.5|468.9|0
1642003540000|2022-01-12 16:05:40|470.74|469.14|470.74|469.14|470.74|469.14|470.5|468.9|0
1642003550000|2022-01-12 16:05:50|470.25|468.65|469.26|467.66|470.25|468.65|469.26|467.66|0
1642003560000|2022-01-12 16:06:00|468.51|466.91|467.77|466.17|468.88|467.28|467.77|466.17|0
1642003570000|2022-01-12 16:06:10|467.52|465.92|466.28|464.68|467.52|465.92|466.28|464.68|0
1642003580000|2022-01-12 16:06:20|465.79|464.19|466.65|465.05|466.65|465.05|465.79|464.19|0
1642003590000|2022-01-12 16:06:30|466.03|464.43|463.56|461.96|466.03|464.43|463.56|461.96|0
1642003600000|2022-01-12 16:06:40|462.81|461.21|460.83|459.23|462.81|461.21|460.83|459.23|0
1642003610000|2022-01-12 16:06:50|461.33|459.73|461.57|459.97|461.57|459.97|460.83|459.23|0
1642003620000|2022-01-12 16:07:00|462.07|460.47|461.08|459.48|462.07|460.47|460.34|458.74|0
1642003630000|2022-01-12 16:07:10|460.83|459.23|462.07|460.47|462.07|460.47|460.83|459.23|0
1642003640000|2022-01-12 16:07:20|461.82|460.22|462.81|461.21|462.81|461.21|461.82|460.22|0
1642003650000|2022-01-12 16:07:30|462.32|460.72|462.81|461.21|462.81|461.21|462.32|460.72|0
1642003660000|2022-01-12 16:07:40|462.07|460.47|461.57|459.97|462.07|460.47|461.57|459.97|0
1642003670000|2022-01-12 16:07:50|462.57|460.97|463.06|461.46|463.06|461.46|462.32|460.72|0
1642003680000|2022-01-12 16:08:00|463.31|461.71|462.57|460.97|463.31|461.71|462.32|460.72|0
1642003690000|2022-01-12 16:08:10|462.81|461.21|464.55|462.95|464.55|462.95|462.81|461.21|0
1642003700000|2022-01-12 16:08:20|464.8|463.2|465.54|463.94|465.54|463.94|464.8|463.2|0
1642003710000|2022-01-12 16:08:30|466.28|464.68|466.53|464.93|466.53|464.93|465.54|463.94|0
1642003720000|2022-01-12 16:08:40|466.78|465.18|466.03|464.43|466.78|465.18|466.03|464.43|0
1642003730000|2022-01-12 16:08:50|465.79|464.19|465.29|463.69|465.79|464.19|465.29|463.69|0
1642003740000|2022-01-12 16:09:00|465.79|464.19|465.04|463.44|465.79|464.19|464.79|463.19|0
1642003750000|2022-01-12 16:09:10|464.79|463.19|465.54|463.94|466.03|464.43|464.79|463.19|0
1642003760000|2022-01-12 16:09:20|465.66|464.06|465.79|464.19|465.79|464.19|465.66|464.06|0
1642003770000|2022-01-12 16:09:30|465.54|463.94|465.04|463.44|465.54|463.94|465.04|463.44|0
1642003780000|2022-01-12 16:09:40|464.67|463.07|465.54|463.94|465.54|463.94|464.67|463.07|0
1642003790000|2022-01-12 16:09:50|465.04|463.44|465.79|464.19|465.79|464.19|465.04|463.44|0
1642003800000|2022-01-12 16:10:00|466.53|464.93|467.27|465.67|467.27|465.67|466.53|464.93|0
1642003810000|2022-01-12 16:10:10|466.53|464.93|466.53|464.93|466.78|465.18|466.53|464.93|0
1642003820000|2022-01-12 16:10:20|466.28|464.68|466.28|464.68|466.28|464.68|465.79|464.19|0
1642003830000|2022-01-12 16:10:30|466.53|464.93|466.65|465.05|466.65|465.05|466.28|464.68|0
1642003840000|2022-01-12 16:10:40|466.78|465.18|467.27|465.67|467.27|465.67|466.78|465.18|0
1642003850000|2022-01-12 16:10:50|467.03|465.43|467.77|466.17|468.02|466.42|467.03|465.43|0
1642003860000|2022-01-12 16:11:00|467.03|465.43|467.77|466.17|467.77|466.17|467.03|465.43|0
1642003870000|2022-01-12 16:11:10|468.26|466.66|467.27|465.67|468.26|466.66|467.03|465.43|0
1642003880000|2022-01-12 16:11:20|467.77|466.17|466.78|465.18|467.77|466.17|466.53|464.93|0
1642003890000|2022-01-12 16:11:30|466.53|464.93|467.77|466.17|467.77|466.17|466.53|464.93|0
1642003900000|2022-01-12 16:11:40|467.27|465.67|467.52|465.92|467.77|466.17|467.27|465.67|0
1642003910000|2022-01-12 16:11:50|466.78|465.18|466.78|465.18|466.78|465.18|466.53|464.93|0
1642003920000|2022-01-12 16:12:00|467.02|465.42|465.41|463.81|467.02|465.42|465.41|463.81|0
1642003930000|2022-01-12 16:12:10|465.29|463.69|465.54|463.94|465.54|463.94|464.55|462.95|0
1642003940000|2022-01-12 16:12:20|465.29|463.69|466.03|464.43|466.53|464.93|465.29|463.69|0
1642003950000|2022-01-12 16:12:30|466.28|464.68|466.78|465.18|466.78|465.18|466.28|464.68|0
1642003960000|2022-01-12 16:12:40|466.28|464.68|464.79|463.19|466.28|464.68|464.79|463.19|0
1642003970000|2022-01-12 16:12:50|465.04|463.44|465.04|463.44|465.29|463.69|465.04|463.44|0
1642003980000|2022-01-12 16:13:00|465.54|463.94|466.28|464.68|466.53|464.93|465.54|463.94|0
1642003990000|2022-01-12 16:13:10|466.53|464.93|466.03|464.43|466.53|464.93|466.03|464.43|0
1642004000000|2022-01-12 16:13:20|465.04|463.44|464.79|463.19|465.04|463.44|464.55|462.95|0
1642004010000|2022-01-12 16:13:30|465.54|463.94|465.04|463.44|465.79|464.19|465.04|463.44|0
1642004020000|2022-01-12 16:13:40|464.05|462.45|464.79|463.19|464.79|463.19|464.05|462.45|0
1642004030000|2022-01-12 16:13:50|464.91|463.31|464.55|462.95|464.91|463.31|464.3|462.7|0
1642004040000|2022-01-12 16:14:00|464.3|462.7|464.79|463.19|464.79|463.19|463.55|461.95|0
1642004050000|2022-01-12 16:14:10|464.55|462.95|463.8|462.2|465.04|463.44|463.8|462.2|0
1642004060000|2022-01-12 16:14:20|463.55|461.95|463.8|462.2|463.8|462.2|463.55|461.95|0
1642004070000|2022-01-12 16:14:30|463.31|461.71|463.8|462.2|463.8|462.2|463.31|461.71|0
1642004080000|2022-01-12 16:14:40|464.05|462.45|463.55|461.95|464.05|462.45|463.55|461.95|0
1642004090000|2022-01-12 16:14:50|463.06|461.46|463.06|461.46|463.06|461.46|462.56|460.96|0
1642004100000|2022-01-12 16:15:00|461.57|459.97|463.31|461.71|463.31|461.71|461.57|459.97|0
1642004110000|2022-01-12 16:15:10|463.8|462.2|464.55|462.95|465.04|463.44|463.8|462.2|0
1642004120000|2022-01-12 16:15:20|464.79|463.19|463.8|462.2|464.79|463.19|463.8|462.2|0
1642004130000|2022-01-12 16:15:30|463.06|461.46|460.58|458.98|463.06|461.46|460.58|458.98|0
1642004140000|2022-01-12 16:15:40|459.59|457.99|458.6|457|459.59|457.99|458.6|457|0
1642004150000|2022-01-12 16:15:50|458.85|457.25|457.86|456.26|458.85|457.25|457.86|456.26|0
1642004160000|2022-01-12 16:16:00|458.85|457.25|459.59|457.99|459.59|457.99|458.85|457.25|0
1642004170000|2022-01-12 16:16:10|458.85|457.25|459.34|457.74|459.34|457.74|458.85|457.25|0
1642004180000|2022-01-12 16:16:20|459.59|457.99|458.6|457|459.59|457.99|458.6|457|0
1642004190000|2022-01-12 16:16:30|459.84|458.24|459.84|458.24|461.08|459.48|459.84|458.24|0
1642004200000|2022-01-12 16:16:40|459.34|457.74|459.34|457.74|459.59|457.99|459.34|457.74|0
1642004210000|2022-01-12 16:16:50|459.84|458.24|459.34|457.74|459.84|458.24|459.1|457.5|0
1642004220000|2022-01-12 16:17:00|459.1|457.5|459.1|457.5|459.1|457.5|459.1|457.5|0
1642004230000|2022-01-12 16:17:10|458.85|457.25|458.6|457|459.1|457.5|458.6|457|0
1642004240000|2022-01-12 16:17:20|458.35|456.75|457.36|455.76|458.35|456.75|457.11|455.51|0
1642004250000|2022-01-12 16:17:30|458.35|456.75|459.34|457.74|459.34|457.74|458.35|456.75|0
1642004260000|2022-01-12 16:17:40|458.85|457.25|458.6|457|459.1|457.5|458.35|456.75|0
1642004270000|2022-01-12 16:17:50|459.1|457.5|458.85|457.25|459.34|457.74|458.85|457.25|0
1642004280000|2022-01-12 16:18:00|459.1|457.5|459.59|457.99|460.09|458.49|459.1|457.5|0
1642004290000|2022-01-12 16:18:10|458.35|456.75|459.1|457.5|459.1|457.5|458.35|456.75|0
1642004300000|2022-01-12 16:18:20|458.85|457.25|459.59|457.99|459.59|457.99|458.85|457.25|0
1642004310000|2022-01-12 16:18:30|459.84|458.24|461.32|459.72|461.32|459.72|459.71|458.11|0
1642004320000|2022-01-12 16:18:40|462.32|460.72|463.31|461.71|463.31|461.71|462.32|460.72|0
1642004330000|2022-01-12 16:18:50|463.55|461.95|463.06|461.46|463.55|461.95|463.06|461.46|0
1642004340000|2022-01-12 16:19:00|463.31|461.71|464.05|462.45|464.3|462.7|463.31|461.71|0
1642004350000|2022-01-12 16:19:10|464.3|462.7|464.3|462.7|464.3|462.7|464.05|462.45|0
1642004360000|2022-01-12 16:19:20|464.55|462.95|465.54|463.94|465.54|463.94|464.55|462.95|0
1642004370000|2022-01-12 16:19:30|465.29|463.69|465.78|464.18|465.78|464.18|465.29|463.69|0
1642004380000|2022-01-12 16:19:40|466.53|464.93|466.28|464.68|466.53|464.93|465.78|464.18|0
1642004390000|2022-01-12 16:19:50|465.78|464.18|464.3|462.7|465.78|464.18|464.3|462.7|0
1642004400000|2022-01-12 16:20:00|463.55|461.95|463.31|461.71|463.55|461.95|462.93|461.33|0
1642004410000|2022-01-12 16:20:10|463.06|461.46|463.8|462.2|463.8|462.2|463.06|461.46|0
1642004420000|2022-01-12 16:20:20|463.31|461.71|463.06|461.46|464.05|462.45|463.06|461.46|0
1642004430000|2022-01-12 16:20:30|463.55|461.95|462.81|461.21|463.55|461.95|462.56|460.96|0
1642004440000|2022-01-12 16:20:40|463.31|461.71|464.54|462.94|464.54|462.94|463.31|461.71|0
1642004450000|2022-01-12 16:20:50|464.79|463.19|465.78|464.18|465.78|464.18|464.79|463.19|0
1642004460000|2022-01-12 16:21:00|465.54|463.94|464.3|462.7|465.54|463.94|464.3|462.7|0
1642004470000|2022-01-12 16:21:10|463.8|462.2|465.54|463.94|465.54|463.94|463.8|462.2|0
1642004480000|2022-01-12 16:21:20|465.78|464.18|465.04|463.44|465.78|464.18|464.79|463.19|0
1642004490000|2022-01-12 16:21:30|465.54|463.94|465.78|464.18|466.28|464.68|465.54|463.94|0
1642004500000|2022-01-12 16:21:40|465.54|463.94|465.29|463.69|465.54|463.94|465.04|463.44|0
1642004510000|2022-01-12 16:21:50|464.79|463.19|465.29|463.69|465.29|463.69|464.3|462.7|0
1642004520000|2022-01-12 16:22:00|465.04|463.44|465.29|463.69|465.29|463.69|465.04|463.44|0
1642004530000|2022-01-12 16:22:10|465.04|463.44|464.79|463.19|465.04|463.44|464.54|462.94|0
1642004540000|2022-01-12 16:22:20|465.29|463.69|463.55|461.95|465.29|463.69|463.55|461.95|0
1642004550000|2022-01-12 16:22:30|462.81|461.21|463.55|461.95|463.55|461.95|462.81|461.21|0
1642004560000|2022-01-12 16:22:40|464.3|462.7|465.54|463.94|465.54|463.94|464.3|462.7|0
1642004570000|2022-01-12 16:22:50|464.79|463.19|463.55|461.95|464.79|463.19|463.55|461.95|0
1642004580000|2022-01-12 16:23:00|463.8|462.2|464.05|462.45|464.54|462.94|463.55|461.95|0
1642004590000|2022-01-12 16:23:10|463.55|461.95|463.31|461.71|463.55|461.95|463.31|461.71|0
1642004600000|2022-01-12 16:23:20|463.55|461.95|463.06|461.46|463.55|461.95|463.06|461.46|0
1642004610000|2022-01-12 16:23:30|463.55|461.95|462.31|460.71|463.55|461.95|462.31|460.71|0
1642004620000|2022-01-12 16:23:40|461.57|459.97|461.32|459.72|461.57|459.97|460.83|459.23|0
1642004630000|2022-01-12 16:23:50|461.08|459.48|461.94|460.34|462.56|460.96|461.08|459.48|0
1642004640000|2022-01-12 16:24:00|462.31|460.71|462.81|461.21|463.06|461.46|462.31|460.71|0
1642004650000|2022-01-12 16:24:10|462.56|460.96|464.54|462.94|464.54|462.94|462.56|460.96|0
1642004660000|2022-01-12 16:24:20|464.79|463.19|465.78|464.18|465.78|464.18|464.79|463.19|0
1642004670000|2022-01-12 16:24:30|465.54|463.94|465.78|464.18|466.03|464.43|465.54|463.94|0
1642004680000|2022-01-12 16:24:40|466.28|464.68|466.03|464.43|466.28|464.68|465.78|464.18|0
1642004690000|2022-01-12 16:24:50|465.78|464.18|465.78|464.18|466.03|464.43|465.54|463.94|0
1642004700000|2022-01-12 16:25:00|466.03|464.43|465.04|463.44|466.03|464.43|464.79|463.19|0
1642004710000|2022-01-12 16:25:10|465.41|463.81|465.29|463.69|465.54|463.94|465.29|463.69|0
1642004720000|2022-01-12 16:25:20|464.79|463.19|465.04|463.44|465.04|463.44|464.79|463.19|0
1642004730000|2022-01-12 16:25:30|466.03|464.43|467.77|466.17|467.77|466.17|466.03|464.43|0
1642004740000|2022-01-12 16:25:40|467.52|465.92|468.01|466.41|468.01|466.41|467.52|465.92|0
1642004750000|2022-01-12 16:25:50|468.26|466.66|470.25|468.65|470.25|468.65|468.26|466.66|0
1642004760000|2022-01-12 16:26:00|469.75|468.15|470.25|468.65|470.25|468.65|469.5|467.9|0
1642004770000|2022-01-12 16:26:10|469.75|468.15|470.99|469.39|470.99|469.39|469.75|468.15|0
1642004780000|2022-01-12 16:26:20|470.25|468.65|470.99|469.39|470.99|469.39|469.75|468.15|0
1642004790000|2022-01-12 16:26:30|470.74|469.14|470.99|469.39|470.99|469.39|470.49|468.89|0
1642004800000|2022-01-12 16:26:40|470.74|469.14|470.74|469.14|470.74|469.14|470.49|468.89|0
1642004810000|2022-01-12 16:26:50|470.61|469.01|471.24|469.64|471.49|469.89|470.61|469.01|0
1642004820000|2022-01-12 16:27:00|470.99|469.39|471.24|469.64|471.49|469.89|470.99|469.39|0
1642004830000|2022-01-12 16:27:10|471.49|469.89|471.73|470.13|471.73|470.13|471.49|469.89|0
1642004840000|2022-01-12 16:27:20|471.24|469.64|471.24|469.64|471.49|469.89|471.24|469.64|0
1642004850000|2022-01-12 16:27:30|471.73|470.13|471.49|469.89|471.98|470.38|471.24|469.64|0
1642004860000|2022-01-12 16:27:40|471.98|470.38|472.23|470.63|472.48|470.88|471.98|470.38|0
1642004870000|2022-01-12 16:27:50|472.73|471.13|472.48|470.88|472.73|471.13|472.48|470.88|0
1642004880000|2022-01-12 16:28:00|472.73|471.13|471.98|470.38|472.73|471.13|471.98|470.38|0
1642004890000|2022-01-12 16:28:10|471.48|469.88|472.23|470.63|472.23|470.63|471.48|469.88|0
1642004900000|2022-01-12 16:28:20|471.98|470.38|471.73|470.13|471.98|470.38|471.48|469.88|0
1642004910000|2022-01-12 16:28:30|471.48|469.88|471.48|469.88|471.73|470.13|471.48|469.88|0
1642004920000|2022-01-12 16:28:40|471.6|470|471.73|470.13|471.73|470.13|471.48|469.88|0
1642004930000|2022-01-12 16:28:50|471.98|470.38|471.98|470.38|471.98|470.38|471.73|470.13|0
1642004940000|2022-01-12 16:29:00|471.48|469.88|470.74|469.14|471.48|469.88|470.74|469.14|0
1642004950000|2022-01-12 16:29:10|470.99|469.39|470.74|469.14|470.99|469.39|470.74|469.14|0
1642004960000|2022-01-12 16:29:20|471.48|469.88|471.48|469.88|471.48|469.88|471.48|469.88|0
1642004970000|2022-01-12 16:29:30|471.24|469.64|470.49|468.89|471.48|469.88|470.49|468.89|0
1642004980000|2022-01-12 16:29:40|471.24|469.64|471.24|469.64|471.24|469.64|470.99|469.39|0
1642004990000|2022-01-12 16:29:50|470.99|469.39|470.86|469.26|471.48|469.88|470.86|469.26|0
1642005000000|2022-01-12 16:30:00|470.74|469.14|471.98|470.38|471.98|470.38|470.74|469.14|0
1642005010000|2022-01-12 16:30:10|472.97|471.37|472.48|470.88|472.97|471.37|472.48|470.88|0
1642005020000|2022-01-12 16:30:20|472.23|470.63|472.23|470.63|472.23|470.63|471.98|470.38|0
1642005030000|2022-01-12 16:30:30|472.48|470.88|472.48|470.88|472.48|470.88|472.23|470.63|0
1642005040000|2022-01-12 16:30:40|472.23|470.63|472.97|471.37|472.97|471.37|472.23|470.63|0
1642005050000|2022-01-12 16:30:50|472.72|471.12|474.71|473.11|474.71|473.11|472.72|471.12|0
1642005060000|2022-01-12 16:31:00|473.96|472.36|473.47|471.87|473.96|472.36|473.47|471.87|0
1642005070000|2022-01-12 16:31:10|473.96|472.36|474.96|473.36|474.96|473.36|473.96|472.36|0
1642005080000|2022-01-12 16:31:20|475.21|473.61|475.45|473.85|475.45|473.85|475.21|473.61|0
1642005090000|2022-01-12 16:31:30|474.96|473.36|474.71|473.11|475.21|473.61|474.46|472.86|0
1642005100000|2022-01-12 16:31:40|475.21|473.61|475.45|473.85|475.45|473.85|475.21|473.61|0
1642005110000|2022-01-12 16:31:50|475.7|474.1|475.95|474.35|475.95|474.35|475.45|473.85|0
1642005120000|2022-01-12 16:32:00|475.45|473.85|475.95|474.35|475.95|474.35|475.45|473.85|0
1642005130000|2022-01-12 16:32:10|475.7|474.1|476.45|474.85|476.45|474.85|475.7|474.1|0
1642005140000|2022-01-12 16:32:20|476.2|474.6|476.45|474.85|476.45|474.85|476.2|474.6|0
1642005150000|2022-01-12 16:32:30|476.94|475.34|476.69|475.09|476.94|475.34|476.45|474.85|0
1642005160000|2022-01-12 16:32:40|476.45|474.85|477.19|475.59|477.19|475.59|476.45|474.85|0
1642005170000|2022-01-12 16:32:50|477.44|475.84|476.94|475.34|477.44|475.84|476.69|475.09|0
1642005180000|2022-01-12 16:33:00|476.45|474.85|477.19|475.59|477.44|475.84|476.45|474.85|0
1642005190000|2022-01-12 16:33:10|476.69|475.09|476.2|474.6|476.69|475.09|476.2|474.6|0
1642005200000|2022-01-12 16:33:20|476.45|474.85|476.2|474.6|476.45|474.85|476.2|474.6|0
1642005210000|2022-01-12 16:33:30|476.45|474.85|476.69|475.09|476.69|475.09|476.45|474.85|0
1642005220000|2022-01-12 16:33:40|476.94|475.34|476.69|475.09|476.94|475.34|476.69|475.09|0
1642005230000|2022-01-12 16:33:50|476.2|474.6|476.45|474.85|476.69|475.09|476.2|474.6|0
1642005240000|2022-01-12 16:34:00|476.94|475.34|476.69|475.09|476.94|475.34|476.69|475.09|0
1642005250000|2022-01-12 16:34:10|476.45|474.85|475.95|474.35|476.45|474.85|475.95|474.35|0
1642005260000|2022-01-12 16:34:20|476.2|474.6|475.95|474.35|476.2|474.6|475.95|474.35|0
1642005270000|2022-01-12 16:34:30|475.7|474.1|475.7|474.1|475.7|474.1|475.45|473.85|0
1642005280000|2022-01-12 16:34:40|475.45|473.85|475.7|474.1|475.95|474.35|475.45|473.85|0
1642005290000|2022-01-12 16:34:50|475.45|473.85|475.7|474.1|475.7|474.1|475.45|473.85|0
1642005300000|2022-01-12 16:35:00|475.45|473.85|475.95|474.35|475.95|474.35|475.45|473.85|0
1642005310000|2022-01-12 16:35:10|475.7|474.1|475.95|474.35|476.2|474.6|475.7|474.1|0
1642005320000|2022-01-12 16:35:20|476.94|475.34|476.69|475.09|477.19|475.59|476.69|475.09|0
1642005330000|2022-01-12 16:35:30|476.94|475.34|476.69|475.09|476.94|475.34|476.45|474.85|0
1642005340000|2022-01-12 16:35:40|476.45|474.85|475.95|474.35|476.45|474.85|475.7|474.1|0
1642005350000|2022-01-12 16:35:50|475.7|474.1|475.45|473.85|475.7|474.1|475.45|473.85|0
1642005360000|2022-01-12 16:36:00|474.96|473.36|475.2|473.6|475.7|474.1|474.96|473.36|0
1642005370000|2022-01-12 16:36:10|475.45|473.85|475.2|473.6|475.7|474.1|475.2|473.6|0
1642005380000|2022-01-12 16:36:20|475.7|474.1|475.95|474.35|475.95|474.35|475.7|474.1|0
1642005390000|2022-01-12 16:36:30|476.2|474.6|476.44|474.84|476.44|474.84|476.2|474.6|0
1642005400000|2022-01-12 16:36:40|476.94|475.34|478.18|476.58|478.18|476.58|476.94|475.34|0
1642005410000|2022-01-12 16:36:50|478.43|476.83|479.17|477.57|479.17|477.57|478.43|476.83|0
1642005420000|2022-01-12 16:37:00|478.68|477.08|478.93|477.33|479.17|477.57|478.68|477.08|0
1642005430000|2022-01-12 16:37:10|478.68|477.08|477.93|476.33|478.68|477.08|477.93|476.33|0
1642005440000|2022-01-12 16:37:20|477.69|476.09|477.44|475.84|477.93|476.33|477.44|475.84|0
1642005450000|2022-01-12 16:37:30|476.94|475.34|477.44|475.84|477.44|475.84|476.94|475.34|0
1642005460000|2022-01-12 16:37:40|477.19|475.59|477.44|475.84|477.44|475.84|477.19|475.59|0
1642005470000|2022-01-12 16:37:50|477.19|475.59|477.19|475.59|477.19|475.59|476.94|475.34|0
1642005480000|2022-01-12 16:38:00|476.94|475.34|477.93|476.33|477.93|476.33|476.94|475.34|0
1642005490000|2022-01-12 16:38:10|477.69|476.09|478.43|476.83|478.43|476.83|477.69|476.09|0
1642005500000|2022-01-12 16:38:20|478.18|476.58|478.18|476.58|478.18|476.58|477.93|476.33|0
1642005510000|2022-01-12 16:38:30|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642005520000|2022-01-12 16:38:40|477.69|476.09|477.19|475.59|477.69|476.09|477.19|475.59|0
1642005530000|2022-01-12 16:38:50|476.94|475.34|477.19|475.59|477.19|475.59|476.94|475.34|0
1642005540000|2022-01-12 16:39:00|477.44|475.84|476.69|475.09|477.44|475.84|476.44|474.84|0
1642005550000|2022-01-12 16:39:10|476.44|474.84|475.7|474.1|476.44|474.84|475.7|474.1|0
1642005560000|2022-01-12 16:39:20|475.95|474.35|475.7|474.1|475.95|474.35|475.7|474.1|0
1642005570000|2022-01-12 16:39:30|476.2|474.6|476.2|474.6|476.44|474.84|476.2|474.6|0
1642005580000|2022-01-12 16:39:40|476.44|474.84|476.44|474.84|476.44|474.84|476.2|474.6|0
1642005590000|2022-01-12 16:39:50|476.2|474.6|476.44|474.84|476.44|474.84|476.2|474.6|0
1642005600000|2022-01-12 16:40:00|476.94|475.34|477.69|476.09|477.69|476.09|476.94|475.34|0
1642005610000|2022-01-12 16:40:10|477.93|476.33|478.18|476.58|478.18|476.58|477.93|476.33|0
1642005620000|2022-01-12 16:40:20|478.43|476.83|478.43|476.83|478.55|476.95|478.18|476.58|0
1642005630000|2022-01-12 16:40:30|478.18|476.58|477.93|476.33|478.18|476.58|477.93|476.33|0
1642005640000|2022-01-12 16:40:40|477.69|476.09|477.44|475.84|477.69|476.09|477.44|475.84|0
1642005650000|2022-01-12 16:40:50|477.31|475.71|476.94|475.34|477.31|475.71|476.94|475.34|0
1642005660000|2022-01-12 16:41:00|477.19|475.59|477.44|475.84|477.44|475.84|477.19|475.59|0
1642005670000|2022-01-12 16:41:10|478.18|476.58|477.93|476.33|478.18|476.58|477.56|475.96|0
1642005680000|2022-01-12 16:41:20|478.3|476.7|478.18|476.58|478.3|476.7|477.68|476.08|0
1642005690000|2022-01-12 16:41:30|478.43|476.83|478.68|477.08|478.68|477.08|478.43|476.83|0
1642005700000|2022-01-12 16:41:40|478.93|477.33|478.93|477.33|479.17|477.57|478.93|477.33|0
1642005710000|2022-01-12 16:41:50|479.17|477.57|478.68|477.08|479.17|477.57|478.68|477.08|0
1642005720000|2022-01-12 16:42:00|478.93|477.33|479.17|477.57|479.42|477.82|478.93|477.33|0
1642005730000|2022-01-12 16:42:10|479.42|477.82|481.16|479.56|481.16|479.56|479.42|477.82|0
1642005740000|2022-01-12 16:42:20|480.91|479.31|482.15|480.55|482.15|480.55|480.91|479.31|0
1642005750000|2022-01-12 16:42:30|481.66|480.06|481.9|480.3|481.9|480.3|481.66|480.06|0
1642005760000|2022-01-12 16:42:40|481.66|480.06|481.9|480.3|482.15|480.55|481.66|480.06|0
1642005770000|2022-01-12 16:42:50|481.41|479.81|481.66|480.06|481.66|480.06|481.41|479.81|0
1642005780000|2022-01-12 16:43:00|481.9|480.3|481.66|480.06|482.15|480.55|481.66|480.06|0
1642005790000|2022-01-12 16:43:10|481.9|480.3|481.41|479.81|481.9|480.3|481.16|479.56|0
1642005800000|2022-01-12 16:43:20|481.16|479.56|480.91|479.31|481.16|479.56|480.91|479.31|0
1642005810000|2022-01-12 16:43:30|480.66|479.06|480.91|479.31|480.91|479.31|480.66|479.06|0
1642005820000|2022-01-12 16:43:40|480.66|479.06|480.91|479.31|480.91|479.31|480.66|479.06|0
1642005830000|2022-01-12 16:43:50|481.16|479.56|481.41|479.81|481.41|479.81|481.16|479.56|0
1642005840000|2022-01-12 16:44:00|481.16|479.56|480.66|479.06|481.16|479.56|480.66|479.06|0
1642005850000|2022-01-12 16:44:10|480.41|478.81|479.92|478.32|480.41|478.81|479.67|478.07|0
1642005860000|2022-01-12 16:44:20|479.42|477.82|478.93|477.33|479.42|477.82|478.43|476.83|0
1642005870000|2022-01-12 16:44:30|478.43|476.83|477.19|475.59|478.68|477.08|477.19|475.59|0
1642005880000|2022-01-12 16:44:40|476.94|475.34|476.44|474.84|476.94|475.34|476.44|474.84|0
1642005890000|2022-01-12 16:44:50|476.94|475.34|476.2|474.6|476.94|475.34|475.95|474.35|0
1642005900000|2022-01-12 16:45:00|475.95|474.35|475.32|473.72|475.95|474.35|475.32|473.72|0
1642005910000|2022-01-12 16:45:10|475.2|473.6|475.7|474.1|475.7|474.1|475.2|473.6|0
1642005920000|2022-01-12 16:45:20|475.45|473.85|475.45|473.85|475.45|473.85|475.2|473.6|0
1642005930000|2022-01-12 16:45:30|475.7|474.1|475.82|474.22|475.95|474.35|475.7|474.1|0
1642005940000|2022-01-12 16:45:40|475.95|474.35|476.69|475.09|476.69|475.09|475.7|474.1|0
1642005950000|2022-01-12 16:45:50|476.94|475.34|477.44|475.84|477.44|475.84|476.94|475.34|0
1642005960000|2022-01-12 16:46:00|477.68|476.08|477.68|476.08|477.68|476.08|477.44|475.84|0
1642005970000|2022-01-12 16:46:10|478.43|476.83|478.43|476.83|478.43|476.83|478.18|476.58|0
1642005980000|2022-01-12 16:46:20|478.93|477.33|478.93|477.33|478.93|477.33|478.18|476.58|0
1642005990000|2022-01-12 16:46:30|479.17|477.57|478.68|477.08|479.17|477.57|478.68|477.08|0
1642006000000|2022-01-12 16:46:40|478.43|476.83|478.43|476.83|478.92|477.32|478.43|476.83|0
1642006010000|2022-01-12 16:46:50|478.18|476.58|478.68|477.08|478.92|477.32|478.18|476.58|0
1642006020000|2022-01-12 16:47:00|478.92|477.32|479.17|477.57|479.17|477.57|478.92|477.32|0
1642006030000|2022-01-12 16:47:10|479.42|477.82|479.42|477.82|479.42|477.82|479.17|477.57|0
1642006040000|2022-01-12 16:47:20|479.17|477.57|479.42|477.82|479.42|477.82|479.17|477.57|0
1642006050000|2022-01-12 16:47:30|478.92|477.32|478.18|476.58|478.92|477.32|478.18|476.58|0
1642006060000|2022-01-12 16:47:40|478.68|477.08|478.43|476.83|478.68|477.08|478.43|476.83|0
1642006070000|2022-01-12 16:47:50|478.68|477.08|478.92|477.32|479.17|477.57|478.68|477.08|0
1642006080000|2022-01-12 16:48:00|478.43|476.83|478.92|477.32|479.17|477.57|478.43|476.83|0
1642006090000|2022-01-12 16:48:10|478.68|477.08|477.68|476.08|478.68|477.08|477.68|476.08|0
1642006100000|2022-01-12 16:48:20|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642006110000|2022-01-12 16:48:30|477.55|475.95|477.19|475.59|477.55|475.95|477.19|475.59|0
1642006120000|2022-01-12 16:48:40|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642006130000|2022-01-12 16:48:50|476.69|475.09|476.44|474.84|476.69|475.09|476.44|474.84|0
1642006140000|2022-01-12 16:49:00|476.69|475.09|476.44|474.84|476.69|475.09|476.44|474.84|0
1642006150000|2022-01-12 16:49:10|476.07|474.47|475.45|473.85|476.19|474.59|475.45|473.85|0
1642006160000|2022-01-12 16:49:20|475.7|474.1|475.2|473.6|475.7|474.1|475.2|473.6|0
1642006170000|2022-01-12 16:49:30|475.7|474.1|475.7|474.1|475.7|474.1|475.45|473.85|0
1642006180000|2022-01-12 16:49:40|475.45|473.85|475.7|474.1|475.7|474.1|475.45|473.85|0
1642006190000|2022-01-12 16:49:50|475.82|474.22|475.45|473.85|475.82|474.22|475.45|473.85|0
1642006200000|2022-01-12 16:50:00|475.2|473.6|475.95|474.35|475.95|474.35|475.2|473.6|0
1642006210000|2022-01-12 16:50:10|475.7|474.1|474.95|473.35|475.7|474.1|474.95|473.35|0
1642006220000|2022-01-12 16:50:20|475.7|474.1|475.7|474.1|475.95|474.35|475.7|474.1|0
1642006230000|2022-01-12 16:50:30|475.95|474.35|476.44|474.84|476.44|474.84|475.95|474.35|0
1642006240000|2022-01-12 16:50:40|475.95|474.35|476.19|474.59|476.19|474.59|475.95|474.35|0
1642006250000|2022-01-12 16:50:50|476.69|475.09|476.94|475.34|477.19|475.59|476.69|475.09|0
1642006260000|2022-01-12 16:51:00|476.19|474.59|476.69|475.09|476.69|475.09|475.95|474.35|0
1642006270000|2022-01-12 16:51:10|476.94|475.34|477.19|475.59|477.19|475.59|476.94|475.34|0
1642006280000|2022-01-12 16:51:20|476.19|474.59|476.44|474.84|476.44|474.84|476.19|474.59|0
1642006290000|2022-01-12 16:51:30|476.19|474.59|475.7|474.1|476.19|474.59|475.7|474.1|0
1642006300000|2022-01-12 16:51:40|475.95|474.35|475.95|474.35|476.19|474.59|475.95|474.35|0
1642006310000|2022-01-12 16:51:50|476.19|474.59|475.95|474.35|476.44|474.84|475.95|474.35|0
1642006320000|2022-01-12 16:52:00|475.7|474.1|475.95|474.35|476.19|474.59|475.7|474.1|0
1642006330000|2022-01-12 16:52:10|476.69|475.09|476.19|474.59|476.69|475.09|476.19|474.59|0
1642006340000|2022-01-12 16:52:20|476.44|474.84|476.69|475.09|476.69|475.09|476.44|474.84|0
1642006350000|2022-01-12 16:52:30|476.94|475.34|477.68|476.08|477.68|476.08|476.81|475.21|0
1642006360000|2022-01-12 16:52:40|477.8|476.2|477.68|476.08|477.8|476.2|477.68|476.08|0
1642006370000|2022-01-12 16:52:50|477.43|475.83|477.43|475.83|477.68|476.08|477.43|475.83|0
1642006380000|2022-01-12 16:53:00|477.68|476.08|477.93|476.33|477.93|476.33|477.68|476.08|0
1642006390000|2022-01-12 16:53:10|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642006400000|2022-01-12 16:53:20|477.43|475.83|477.19|475.59|477.43|475.83|477.19|475.59|0
1642006410000|2022-01-12 16:53:30|477.43|475.83|477.68|476.08|477.68|476.08|477.43|475.83|0
1642006420000|2022-01-12 16:53:40|477.93|476.33|478.43|476.83|478.43|476.83|477.93|476.33|0
1642006430000|2022-01-12 16:53:50|478.18|476.58|478.18|476.58|478.43|476.83|478.18|476.58|0
1642006440000|2022-01-12 16:54:00|478.43|476.83|478.92|477.32|478.92|477.32|478.43|476.83|0
1642006450000|2022-01-12 16:54:10|479.17|477.57|479.17|477.57|479.17|477.57|478.68|477.08|0
1642006460000|2022-01-12 16:54:20|478.92|477.32|479.04|477.44|479.17|477.57|478.92|477.32|0
1642006470000|2022-01-12 16:54:30|478.68|477.08|479.67|478.07|479.67|478.07|478.68|477.08|0
1642006480000|2022-01-12 16:54:40|479.42|477.82|479.92|478.32|479.92|478.32|479.42|477.82|0
1642006490000|2022-01-12 16:54:50|479.67|478.07|479.42|477.82|479.67|478.07|479.42|477.82|0
1642006500000|2022-01-12 16:55:00|479.67|478.07|479.67|478.07|479.67|478.07|479.42|477.82|0
1642006510000|2022-01-12 16:55:10|479.42|477.82|478.18|476.58|479.42|477.82|478.18|476.58|0
1642006520000|2022-01-12 16:55:20|478.43|476.83|477.93|476.33|478.68|477.08|477.93|476.33|0
1642006530000|2022-01-12 16:55:30|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642006540000|2022-01-12 16:55:40|478.43|476.83|478.18|476.58|478.43|476.83|478.18|476.58|0
1642006550000|2022-01-12 16:55:50|478.43|476.83|477.93|476.33|478.43|476.83|477.93|476.33|0
1642006560000|2022-01-12 16:56:00|478.18|476.58|477.68|476.08|478.43|476.83|477.68|476.08|0
1642006570000|2022-01-12 16:56:10|477.43|475.83|477.43|475.83|477.43|475.83|476.94|475.34|0
1642006580000|2022-01-12 16:56:20|477.68|476.08|477.93|476.33|477.93|476.33|477.68|476.08|0
1642006590000|2022-01-12 16:56:30|477.68|476.08|477.19|475.59|477.68|476.08|477.19|475.59|0
1642006600000|2022-01-12 16:56:40|477.43|475.83|476.94|475.34|477.43|475.83|476.94|475.34|0
1642006610000|2022-01-12 16:56:50|477.19|475.59|476.69|475.09|477.19|475.59|476.69|475.09|0
1642006620000|2022-01-12 16:57:00|476.94|475.34|476.44|474.84|476.94|475.34|476.44|474.84|0
1642006630000|2022-01-12 16:57:10|475.7|474.1|476.44|474.84|476.44|474.84|475.7|474.1|0
1642006640000|2022-01-12 16:57:20|476.19|474.59|475.95|474.35|476.19|474.59|475.95|474.35|0
1642006650000|2022-01-12 16:57:30|476.19|474.59|475.7|474.1|476.19|474.59|475.7|474.1|0
1642006660000|2022-01-12 16:57:40|475.45|473.85|474.95|473.35|475.45|473.85|474.95|473.35|0
1642006670000|2022-01-12 16:57:50|475.2|473.6|475.2|473.6|475.45|473.85|475.2|473.6|0
1642006680000|2022-01-12 16:58:00|475.45|473.85|475.45|473.85|475.7|474.1|475.2|473.6|0
1642006690000|2022-01-12 16:58:10|476.19|474.59|475.7|474.1|476.44|474.84|475.7|474.1|0
1642006700000|2022-01-12 16:58:20|474.46|472.86|474.7|473.1|474.7|473.1|474.21|472.61|0
1642006710000|2022-01-12 16:58:30|475.2|473.6|475.2|473.6|475.45|473.85|475.2|473.6|0
1642006720000|2022-01-12 16:58:40|475.45|473.85|475.2|473.6|475.45|473.85|475.2|473.6|0
1642006730000|2022-01-12 16:58:50|475.45|473.85|476.19|474.59|476.19|474.59|475.45|473.85|0
1642006740000|2022-01-12 16:59:00|476.69|475.09|476.94|475.34|477.43|475.83|476.69|475.09|0
1642006750000|2022-01-12 16:59:10|476.69|475.09|476.94|475.34|476.94|475.34|476.69|475.09|0
1642006760000|2022-01-12 16:59:20|476.81|475.21|476.94|475.34|476.94|475.34|476.69|475.09|0
1642006770000|2022-01-12 16:59:30|476.69|475.09|476.94|475.34|476.94|475.34|476.69|475.09|0
1642006780000|2022-01-12 16:59:40|477.19|475.59|476.94|475.34|477.19|475.59|476.94|475.34|0
1642006790000|2022-01-12 16:59:50|477.19|475.59|477.19|475.59|477.19|475.59|476.94|475.34|0
1642006800000|2022-01-12 17:00:00|477.43|475.83|476.44|474.84|477.43|475.83|476.44|474.84|0
1642006810000|2022-01-12 17:00:10|475.94|474.34|475.7|474.1|476.19|474.59|475.7|474.1|0
1642006820000|2022-01-12 17:00:20|475.94|474.34|476.19|474.59|476.44|474.84|475.94|474.34|0
1642006830000|2022-01-12 17:00:30|476.69|475.09|476.19|474.59|476.69|475.09|476.19|474.59|0
1642006840000|2022-01-12 17:00:40|475.94|474.34|475.94|474.34|475.94|474.34|475.94|474.34|0
1642006850000|2022-01-12 17:00:50|476.44|474.84|475.7|474.1|476.69|475.09|475.7|474.1|0
1642006860000|2022-01-12 17:01:00|476.19|474.59|476.44|474.84|476.44|474.84|476.19|474.59|0
1642006870000|2022-01-12 17:01:10|476.69|475.09|476.44|474.84|476.69|475.09|476.44|474.84|0
1642006880000|2022-01-12 17:01:20|476.69|475.09|475.94|474.34|476.69|475.09|475.94|474.34|0
1642006890000|2022-01-12 17:01:30|476.44|474.84|476.94|475.34|476.94|475.34|476.44|474.84|0
1642006900000|2022-01-12 17:01:40|477.19|475.59|477.93|476.33|477.93|476.33|477.19|475.59|0
1642006920000|2022-01-12 17:02:00|477.68|476.08|477.68|476.08|477.68|476.08|477.19|475.59|0
1642006930000|2022-01-12 17:02:10|477.19|475.59|478.18|476.58|478.18|476.58|477.19|475.59|0
1642006940000|2022-01-12 17:02:20|477.93|476.33|478.43|476.83|478.43|476.83|477.93|476.33|0
1642006950000|2022-01-12 17:02:30|478.18|476.58|478.43|476.83|478.43|476.83|478.18|476.58|0
1642006960000|2022-01-12 17:02:40|478.67|477.07|478.67|477.07|478.67|477.07|478.43|476.83|0
1642006970000|2022-01-12 17:02:50|478.92|477.32|479.42|477.82|479.67|478.07|478.92|477.32|0
1642006980000|2022-01-12 17:03:00|478.92|477.32|479.67|478.07|479.67|478.07|478.92|477.32|0
1642006990000|2022-01-12 17:03:10|479.42|477.82|478.92|477.32|479.42|477.82|478.92|477.32|0
1642007000000|2022-01-12 17:03:20|478.67|477.07|477.93|476.33|478.67|477.07|477.93|476.33|0
1642007010000|2022-01-12 17:03:30|478.18|476.58|477.93|476.33|478.43|476.83|477.93|476.33|0
1642007020000|2022-01-12 17:03:40|477.68|476.08|477.43|475.83|477.68|476.08|477.3|475.7|0
1642007030000|2022-01-12 17:03:50|477.3|475.7|477.68|476.08|477.68|476.08|477.3|475.7|0
1642007040000|2022-01-12 17:04:00|477.43|475.83|478.43|476.83|478.43|476.83|477.43|475.83|0
1642007050000|2022-01-12 17:04:10|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642007060000|2022-01-12 17:04:20|477.68|476.08|477.43|475.83|477.68|476.08|477.43|475.83|0
1642007070000|2022-01-12 17:04:30|477.68|476.08|477.18|475.58|477.68|476.08|477.18|475.58|0
1642007080000|2022-01-12 17:04:40|476.94|475.34|477.93|476.33|477.93|476.33|476.94|475.34|0
1642007090000|2022-01-12 17:04:50|477.68|476.08|477.93|476.33|477.93|476.33|477.68|476.08|0
1642007100000|2022-01-12 17:05:00|477.43|475.83|477.43|475.83|477.68|476.08|477.43|475.83|0
1642007110000|2022-01-12 17:05:10|477.18|475.58|476.69|475.09|477.18|475.58|476.69|475.09|0
1642007120000|2022-01-12 17:05:20|476.44|474.84|475.7|474.1|476.44|474.84|475.7|474.1|0
1642007130000|2022-01-12 17:05:30|475.2|473.6|475.2|473.6|475.45|473.85|475.2|473.6|0
1642007140000|2022-01-12 17:05:40|474.95|473.35|472.72|471.12|474.95|473.35|472.72|471.12|0
1642007150000|2022-01-12 17:05:50|472.47|470.87|472.97|471.37|472.97|471.37|472.47|470.87|0
1642007160000|2022-01-12 17:06:00|472.72|471.12|472.72|471.12|472.72|471.12|472.47|470.87|0
1642007170000|2022-01-12 17:06:10|472.97|471.37|474.45|472.85|474.45|472.85|472.97|471.37|0
1642007180000|2022-01-12 17:06:20|474.95|473.35|474.45|472.85|474.95|473.35|474.45|472.85|0
1642007190000|2022-01-12 17:06:30|474.7|473.1|473.71|472.11|474.7|473.1|473.71|472.11|0
1642007200000|2022-01-12 17:06:40|473.96|472.36|474.21|472.61|474.21|472.61|473.96|472.36|0
1642007210000|2022-01-12 17:06:50|473.96|472.36|473.96|472.36|474.45|472.85|473.96|472.36|0
1642007220000|2022-01-12 17:07:00|473.33|471.73|472.72|471.12|473.46|471.86|472.72|471.12|0
1642007230000|2022-01-12 17:07:10|472.97|471.37|472.72|471.12|472.97|471.37|472.72|471.12|0
1642007240000|2022-01-12 17:07:20|472.97|471.37|472.47|470.87|472.97|471.37|472.47|470.87|0
1642007250000|2022-01-12 17:07:30|472.72|471.12|471.23|469.63|472.72|471.12|471.23|469.63|0
1642007260000|2022-01-12 17:07:40|470.49|468.89|470.49|468.89|470.73|469.13|470.49|468.89|0
1642007270000|2022-01-12 17:07:50|469.99|468.39|470.24|468.64|470.24|468.64|469.99|468.39|0
1642007280000|2022-01-12 17:08:00|470.49|468.89|470.73|469.13|470.73|469.13|470.49|468.89|0
1642007290000|2022-01-12 17:08:10|470.98|469.38|470.98|469.38|471.23|469.63|470.98|469.38|0
1642007300000|2022-01-12 17:08:20|471.6|470|471.48|469.88|471.73|470.13|471.48|469.88|0
1642007310000|2022-01-12 17:08:30|471.73|470.13|471.97|470.37|472.47|470.87|471.73|470.13|0
1642007320000|2022-01-12 17:08:40|472.22|470.62|472.22|470.62|472.47|470.87|472.22|470.62|0
1642007330000|2022-01-12 17:08:50|472.47|470.87|471.97|470.37|472.47|470.87|471.97|470.37|0
1642007340000|2022-01-12 17:09:00|472.22|470.62|471.73|470.13|472.47|470.87|471.73|470.13|0
1642007350000|2022-01-12 17:09:10|471.23|469.63|471.48|469.88|471.97|470.37|471.23|469.63|0
1642007360000|2022-01-12 17:09:20|471.73|470.13|471.35|469.75|471.73|470.13|471.23|469.63|0
1642007370000|2022-01-12 17:09:30|471.73|470.13|471.48|469.88|471.73|470.13|471.48|469.88|0
1642007380000|2022-01-12 17:09:40|471.73|470.13|472.22|470.62|472.22|470.62|471.73|470.13|0
1642007390000|2022-01-12 17:09:50|472.59|470.99|472.59|470.99|472.59|470.99|472.59|470.99|0
1642007400000|2022-01-12 17:10:00|472.72|471.12|473.46|471.86|473.46|471.86|472.72|471.12|0
1642007410000|2022-01-12 17:10:10|473.21|471.61|473.71|472.11|473.71|472.11|473.21|471.61|0
1642007420000|2022-01-12 17:10:20|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642007430000|2022-01-12 17:10:30|473.83|472.23|473.83|472.23|473.83|472.23|473.83|472.23|0
1642007440000|2022-01-12 17:10:40|473.96|472.36|474.45|472.85|474.45|472.85|473.71|472.11|0
1642007450000|2022-01-12 17:10:50|474.21|472.61|473.21|471.61|474.45|472.85|473.21|471.61|0
1642007460000|2022-01-12 17:11:00|472.97|471.37|473.21|471.61|473.21|471.61|472.97|471.37|0
1642007470000|2022-01-12 17:11:10|473.46|471.86|474.45|472.85|474.45|472.85|473.46|471.86|0
1642007480000|2022-01-12 17:11:20|474.21|472.61|473.71|472.11|474.21|472.61|473.71|472.11|0
1642007490000|2022-01-12 17:11:30|473.96|472.36|473.71|472.11|473.96|472.36|473.71|472.11|0
1642007500000|2022-01-12 17:11:40|473.46|471.86|473.21|471.61|473.46|471.86|473.21|471.61|0
1642007510000|2022-01-12 17:11:50|473.46|471.86|473.46|471.86|473.71|472.11|473.46|471.86|0
1642007520000|2022-01-12 17:12:00|473.71|472.11|472.72|471.12|473.71|472.11|472.72|471.12|0
1642007530000|2022-01-12 17:12:10|471.97|470.37|471.48|469.88|471.97|470.37|471.48|469.88|0
1642007540000|2022-01-12 17:12:20|471.23|469.63|471.23|469.63|471.23|469.63|470.98|469.38|0
1642007550000|2022-01-12 17:12:30|471.73|470.13|471.48|469.88|471.97|470.37|471.48|469.88|0
1642007560000|2022-01-12 17:12:40|470.98|469.38|470.24|468.64|470.98|469.38|470.24|468.64|0
1642007570000|2022-01-12 17:12:50|470.49|468.89|470.48|468.88|470.49|468.89|470.48|468.88|0
1642007580000|2022-01-12 17:13:00|470.98|469.38|470.73|469.13|470.98|469.38|470.73|469.13|0
1642007590000|2022-01-12 17:13:10|470.48|468.88|470.73|469.13|471.23|469.63|470.48|468.88|0
1642007600000|2022-01-12 17:13:20|470.98|469.38|470.98|469.38|470.98|469.38|470.98|469.38|0
1642007610000|2022-01-12 17:13:30|471.23|469.63|470.73|469.13|471.23|469.63|470.73|469.13|0
1642007620000|2022-01-12 17:13:40|471.23|469.63|471.23|469.63|471.35|469.75|471.23|469.63|0
1642007630000|2022-01-12 17:13:50|471.48|469.88|470.98|469.38|471.48|469.88|470.98|469.38|0
1642007640000|2022-01-12 17:14:00|471.23|469.63|471.72|470.12|471.72|470.12|471.23|469.63|0
1642007650000|2022-01-12 17:14:10|472.22|470.62|471.97|470.37|472.22|470.62|471.97|470.37|0
1642007660000|2022-01-12 17:14:20|472.22|470.62|472.47|470.87|472.97|471.37|472.22|470.62|0
1642007670000|2022-01-12 17:14:30|472.22|470.62|472.72|471.12|472.72|471.12|472.22|470.62|0
1642007680000|2022-01-12 17:14:40|472.47|470.87|472.47|470.87|472.47|470.87|472.47|470.87|0
1642007690000|2022-01-12 17:14:50|472.22|470.62|472.22|470.62|472.47|470.87|472.22|470.62|0
1642007700000|2022-01-12 17:15:00|471.97|470.37|472.22|470.62|472.72|471.12|471.97|470.37|0
1642007710000|2022-01-12 17:15:10|471.48|469.88|471.23|469.63|471.48|469.88|471.23|469.63|0
1642007720000|2022-01-12 17:15:20|470.98|469.38|471.72|470.12|471.72|470.12|470.98|469.38|0
1642007730000|2022-01-12 17:15:30|471.97|470.37|471.72|470.12|472.22|470.62|471.72|470.12|0
1642007740000|2022-01-12 17:15:40|471.97|470.37|471.97|470.37|471.97|470.37|471.97|470.37|0
1642007750000|2022-01-12 17:15:50|472.22|470.62|472.22|470.62|472.22|470.62|472.22|470.62|0
1642007760000|2022-01-12 17:16:00|472.47|470.87|473.21|471.61|473.21|471.61|472.47|470.87|0
1642007770000|2022-01-12 17:16:10|473.46|471.86|473.96|472.36|473.96|472.36|473.46|471.86|0
1642007780000|2022-01-12 17:16:20|474.21|472.61|474.95|473.35|474.95|473.35|474.21|472.61|0
1642007790000|2022-01-12 17:16:30|474.7|473.1|474.45|472.85|474.7|473.1|474.21|472.61|0
1642007800000|2022-01-12 17:16:40|474.7|473.1|473.96|472.36|474.7|473.1|473.71|472.11|0
1642007810000|2022-01-12 17:16:50|474.45|472.85|474.7|473.1|474.95|473.35|474.45|472.85|0
1642007820000|2022-01-12 17:17:00|474.45|472.85|474.95|473.35|475.2|473.6|474.45|472.85|0
1642007840000|2022-01-12 17:17:20|475.2|473.6|474.7|473.1|475.2|473.6|474.7|473.1|0
1642007850000|2022-01-12 17:17:30|475.2|473.6|474.95|473.35|475.2|473.6|474.95|473.35|0
1642007860000|2022-01-12 17:17:40|475.2|473.6|474.45|472.85|475.2|473.6|474.45|472.85|0
1642007870000|2022-01-12 17:17:50|474.7|473.1|474.95|473.35|474.95|473.35|474.45|472.85|0
1642007880000|2022-01-12 17:18:00|474.7|473.1|474.2|472.6|474.95|473.35|474.2|472.6|0
1642007890000|2022-01-12 17:18:10|473.96|472.36|473.71|472.11|473.96|472.36|473.71|472.11|0
1642007900000|2022-01-12 17:18:20|473.96|472.36|474.2|472.6|474.2|472.6|473.96|472.36|0
1642007910000|2022-01-12 17:18:30|473.96|472.36|474.2|472.6|474.45|472.85|473.96|472.36|0
1642007920000|2022-01-12 17:18:40|474.45|472.85|474.45|472.85|474.7|473.1|474.45|472.85|0
1642007930000|2022-01-12 17:18:50|474.2|472.6|474.2|472.6|474.45|472.85|474.2|472.6|0
1642007940000|2022-01-12 17:19:00|474.45|472.85|474.95|473.35|474.95|473.35|474.45|472.85|0
1642007950000|2022-01-12 17:19:10|475.2|473.6|475.45|473.85|475.45|473.85|475.2|473.6|0
1642007960000|2022-01-12 17:19:20|475.69|474.09|476.44|474.84|476.44|474.84|475.69|474.09|0
1642007970000|2022-01-12 17:19:30|476.19|474.59|477.43|475.83|477.43|475.83|476.19|474.59|0
1642007980000|2022-01-12 17:19:40|477.18|475.58|477.18|475.58|477.18|475.58|476.93|475.33|0
1642007990000|2022-01-12 17:19:50|476.93|475.33|476.44|474.84|476.93|475.33|475.94|474.34|0
1642008000000|2022-01-12 17:20:00|476.19|474.59|475.94|474.34|476.19|474.59|475.94|474.34|0
1642008010000|2022-01-12 17:20:10|475.69|474.09|475.2|473.6|475.69|474.09|475.2|473.6|0
1642008020000|2022-01-12 17:20:20|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642008030000|2022-01-12 17:20:30|474.95|473.35|475.94|474.34|475.94|474.34|474.95|473.35|0
1642008040000|2022-01-12 17:20:40|475.69|474.09|475.94|474.34|475.94|474.34|475.45|473.85|0
1642008050000|2022-01-12 17:20:50|476.19|474.59|476.44|474.84|476.93|475.33|476.19|474.59|0
1642008060000|2022-01-12 17:21:00|476.69|475.09|476.19|474.59|476.69|475.09|476.19|474.59|0
1642008070000|2022-01-12 17:21:10|475.94|474.34|476.69|475.09|476.69|475.09|475.94|474.34|0
1642008080000|2022-01-12 17:21:20|476.56|474.96|476.69|475.09|476.93|475.33|476.44|474.84|0
1642008090000|2022-01-12 17:21:30|476.44|474.84|476.93|475.33|476.93|475.33|476.44|474.84|0
1642008100000|2022-01-12 17:21:40|477.18|475.58|477.68|476.08|477.68|476.08|477.18|475.58|0
1642008110000|2022-01-12 17:21:50|476.93|475.33|476.44|474.84|476.93|475.33|476.44|474.84|0
1642008120000|2022-01-12 17:22:00|476.19|474.59|476.19|474.59|476.31|474.71|476.19|474.59|0
1642008130000|2022-01-12 17:22:10|476.44|474.84|476.44|474.84|476.44|474.84|476.19|474.59|0
1642008140000|2022-01-12 17:22:20|476.31|474.71|476.44|474.84|476.44|474.84|476.31|474.71|0
1642008150000|2022-01-12 17:22:30|476.19|474.59|475.94|474.34|476.19|474.59|475.69|474.09|0
1642008160000|2022-01-12 17:22:40|475.69|474.09|475.44|473.84|475.69|474.09|475.44|473.84|0
1642008170000|2022-01-12 17:22:50|475.2|473.6|475.94|474.34|475.94|474.34|475.2|473.6|0
1642008180000|2022-01-12 17:23:00|475.69|474.09|475.2|473.6|475.69|474.09|475.2|473.6|0
1642008190000|2022-01-12 17:23:10|475.44|473.84|475.2|473.6|475.44|473.84|475.2|473.6|0
1642008200000|2022-01-12 17:23:20|475.44|473.84|475.44|473.84|475.44|473.84|475.2|473.6|0
1642008210000|2022-01-12 17:23:30|475.69|474.09|475.69|474.09|475.69|474.09|475.44|473.84|0
1642008220000|2022-01-12 17:23:40|475.56|473.96|475.69|474.09|475.69|474.09|475.56|473.96|0
1642008230000|2022-01-12 17:23:50|475.94|474.34|475.94|474.34|475.94|474.34|475.94|474.34|0
1642008240000|2022-01-12 17:24:00|476.06|474.46|476.19|474.59|476.19|474.59|475.94|474.34|0
1642008250000|2022-01-12 17:24:10|476.44|474.84|476.44|474.84|476.44|474.84|475.94|474.34|0
1642008260000|2022-01-12 17:24:20|476.69|475.09|476.69|475.09|476.93|475.33|476.69|475.09|0
1642008270000|2022-01-12 17:24:30|476.44|474.84|476.69|475.09|476.69|475.09|476.44|474.84|0
1642008290000|2022-01-12 17:24:50|476.93|475.33|476.93|475.33|477.18|475.58|476.93|475.33|0
1642008300000|2022-01-12 17:25:00|476.69|475.09|476.69|475.09|476.69|475.09|476.69|475.09|0
1642008310000|2022-01-12 17:25:10|477.43|475.83|478.67|477.07|478.67|477.07|477.43|475.83|0
1642008320000|2022-01-12 17:25:20|478.92|477.32|479.17|477.57|479.66|478.06|478.92|477.32|0
1642008330000|2022-01-12 17:25:30|479.66|478.06|479.66|478.06|479.66|478.06|479.42|477.82|0
1642008340000|2022-01-12 17:25:40|479.17|477.57|478.42|476.82|479.17|477.57|478.42|476.82|0
1642008350000|2022-01-12 17:25:50|478.17|476.57|478.67|477.07|478.67|477.07|478.17|476.57|0
1642008360000|2022-01-12 17:26:00|478.29|476.69|477.68|476.08|478.29|476.69|477.68|476.08|0
1642008370000|2022-01-12 17:26:10|477.43|475.83|477.18|475.58|477.43|475.83|476.93|475.33|0
1642008380000|2022-01-12 17:26:20|477.43|475.83|477.68|476.08|477.68|476.08|477.18|475.58|0
1642008390000|2022-01-12 17:26:30|477.93|476.33|477.93|476.33|478.17|476.57|477.93|476.33|0
1642008400000|2022-01-12 17:26:40|477.68|476.08|477.93|476.33|477.93|476.33|477.68|476.08|0
1642008410000|2022-01-12 17:26:50|478.17|476.57|478.92|477.32|478.92|477.32|478.17|476.57|0
1642008420000|2022-01-12 17:27:00|478.42|476.82|478.42|476.82|478.42|476.82|478.17|476.57|0
1642008440000|2022-01-12 17:27:20|478.17|476.57|477.68|476.08|478.17|476.57|477.68|476.08|0
1642008450000|2022-01-12 17:27:30|477.43|475.83|478.17|476.57|478.17|476.57|477.43|475.83|0
1642008460000|2022-01-12 17:27:40|478.42|476.82|477.93|476.33|478.42|476.82|477.93|476.33|0
1642008470000|2022-01-12 17:27:50|478.17|476.57|478.42|476.82|478.42|476.82|478.17|476.57|0
1642008480000|2022-01-12 17:28:00|478.17|476.57|478.17|476.57|478.42|476.82|478.17|476.57|0
1642008490000|2022-01-12 17:28:10|477.43|475.83|477.68|476.08|477.93|476.33|477.43|475.83|0
1642008500000|2022-01-12 17:28:20|477.18|475.58|476.93|475.33|477.18|475.58|476.93|475.33|0
1642008510000|2022-01-12 17:28:30|477.18|475.58|477.43|475.83|477.43|475.83|477.18|475.58|0
1642008520000|2022-01-12 17:28:40|477.18|475.58|476.68|475.08|477.18|475.58|476.68|475.08|0
1642008530000|2022-01-12 17:28:50|476.44|474.84|476.19|474.59|476.44|474.84|476.19|474.59|0
1642008540000|2022-01-12 17:29:00|476.68|475.08|476.44|474.84|476.68|475.08|476.44|474.84|0
1642008550000|2022-01-12 17:29:10|476.68|475.08|476.44|474.84|476.68|475.08|476.44|474.84|0
1642008560000|2022-01-12 17:29:20|476.93|475.33|476.68|475.08|476.93|475.33|476.68|475.08|0
1642008570000|2022-01-12 17:29:30|476.44|474.84|476.68|475.08|476.68|475.08|476.44|474.84|0
1642008580000|2022-01-12 17:29:40|476.19|474.59|476.19|474.59|476.19|474.59|476.19|474.59|0
1642008590000|2022-01-12 17:29:50|476.68|475.08|476.44|474.84|476.68|475.08|476.19|474.59|0
1642008600000|2022-01-12 17:30:00|476.93|475.33|476.93|475.33|477.18|475.58|476.93|475.33|0
1642008610000|2022-01-12 17:30:10|476.44|474.84|476.19|474.59|476.44|474.84|476.19|474.59|0
1642008620000|2022-01-12 17:30:20|476.44|474.84|476.44|474.84|476.93|475.33|476.44|474.84|0
1642008630000|2022-01-12 17:30:30|476.68|475.08|476.93|475.33|476.93|475.33|476.68|475.08|0
1642008640000|2022-01-12 17:30:40|476.68|475.08|476.19|474.59|476.68|475.08|476.19|474.59|0
1642008650000|2022-01-12 17:30:50|476.44|474.84|476.68|475.08|476.68|475.08|476.44|474.84|0
1642008660000|2022-01-12 17:31:00|477.18|475.58|477.92|476.32|477.92|476.32|477.18|475.58|0
1642008670000|2022-01-12 17:31:10|477.43|475.83|478.17|476.57|478.17|476.57|477.43|475.83|0
1642008680000|2022-01-12 17:31:20|477.68|476.08|477.55|475.95|477.92|476.32|477.55|475.95|0
1642008690000|2022-01-12 17:31:30|477.43|475.83|477.92|476.32|477.92|476.32|477.43|475.83|0
1642008700000|2022-01-12 17:31:40|478.17|476.57|477.18|475.58|478.17|476.57|477.18|475.58|0
1642008710000|2022-01-12 17:31:50|477.3|475.7|477.92|476.32|477.92|476.32|477.3|475.7|0
1642008720000|2022-01-12 17:32:00|478.17|476.57|478.17|476.57|478.17|476.57|478.17|476.57|0
1642008730000|2022-01-12 17:32:10|477.92|476.32|478.17|476.57|478.17|476.57|477.92|476.32|0
1642008740000|2022-01-12 17:32:20|477.92|476.32|478.42|476.82|478.42|476.82|477.92|476.32|0
1642008750000|2022-01-12 17:32:30|478.67|477.07|478.17|476.57|478.67|477.07|478.17|476.57|0
1642008760000|2022-01-12 17:32:40|477.92|476.32|477.43|475.83|477.92|476.32|477.43|475.83|0
1642008780000|2022-01-12 17:33:00|477.68|476.08|477.43|475.83|477.68|476.08|477.43|475.83|0
1642008790000|2022-01-12 17:33:10|477.18|475.58|477.18|475.58|477.18|475.58|476.93|475.33|0
1642008800000|2022-01-12 17:33:20|476.93|475.33|477.55|475.95|477.55|475.95|476.93|475.33|0
1642008810000|2022-01-12 17:33:30|477.43|475.83|477.43|475.83|477.68|476.08|477.43|475.83|0
1642008820000|2022-01-12 17:33:40|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642008830000|2022-01-12 17:33:50|477.43|475.83|477.43|475.83|477.43|475.83|477.43|475.83|0
1642008840000|2022-01-12 17:34:00|477.68|476.08|477.18|475.58|477.68|476.08|477.18|475.58|0
1642008850000|2022-01-12 17:34:10|477.43|475.83|477.68|476.08|477.68|476.08|477.43|475.83|0
1642008860000|2022-01-12 17:34:20|478.17|476.57|477.68|476.08|478.17|476.57|477.68|476.08|0
1642008870000|2022-01-12 17:34:30|477.43|475.83|477.43|475.83|477.68|476.08|477.43|475.83|0
1642008880000|2022-01-12 17:34:40|477.18|475.58|477.68|476.08|477.68|476.08|477.18|475.58|0
1642008890000|2022-01-12 17:34:50|477.92|476.32|477.43|475.83|477.92|476.32|477.43|475.83|0
1642008900000|2022-01-12 17:35:00|477.68|476.08|479.41|477.81|479.41|477.81|477.68|476.08|0
1642008910000|2022-01-12 17:35:10|479.66|478.06|479.41|477.81|480.16|478.56|479.41|477.81|0
1642008920000|2022-01-12 17:35:20|479.66|478.06|480.16|478.56|480.16|478.56|479.66|478.06|0
1642008930000|2022-01-12 17:35:30|480.65|479.05|481.15|479.55|481.15|479.55|480.65|479.05|0
1642008940000|2022-01-12 17:35:40|481.4|479.8|481.4|479.8|481.4|479.8|481.15|479.55|0
1642008950000|2022-01-12 17:35:50|481.15|479.55|480.9|479.3|481.15|479.55|480.9|479.3|0
1642008960000|2022-01-12 17:36:00|480.65|479.05|481.9|480.3|482.39|480.79|480.65|479.05|0
1642008970000|2022-01-12 17:36:10|481.4|479.8|480.9|479.3|481.4|479.8|480.65|479.05|0
1642008980000|2022-01-12 17:36:20|480.65|479.05|480.41|478.81|480.65|479.05|480.41|478.81|0
1642008990000|2022-01-12 17:36:30|480.16|478.56|479.91|478.31|480.16|478.56|479.91|478.31|0
1642009000000|2022-01-12 17:36:40|479.66|478.06|479.41|477.81|479.91|478.31|479.41|477.81|0
1642009010000|2022-01-12 17:36:50|479.91|478.31|479.91|478.31|479.91|478.31|479.91|478.31|0
1642009020000|2022-01-12 17:37:00|479.66|478.06|478.92|477.32|479.66|478.06|478.92|477.32|0
1642009030000|2022-01-12 17:37:10|479.17|477.57|479.17|477.57|479.41|477.81|478.92|477.32|0
1642009040000|2022-01-12 17:37:20|478.92|477.32|477.92|476.32|478.92|477.32|477.92|476.32|0
1642009050000|2022-01-12 17:37:30|478.17|476.57|478.17|476.57|478.42|476.82|478.17|476.57|0
1642009060000|2022-01-12 17:37:40|478.42|476.82|478.67|477.07|478.92|477.32|478.42|476.82|0
1642009070000|2022-01-12 17:37:50|478.92|477.32|479.16|477.56|479.41|477.81|478.92|477.32|0
1642009080000|2022-01-12 17:38:00|478.92|477.32|478.92|477.32|478.92|477.32|478.92|477.32|0
1642009090000|2022-01-12 17:38:10|479.16|477.56|478.42|476.82|479.16|477.56|478.42|476.82|0
1642009100000|2022-01-12 17:38:20|478.17|476.57|478.42|476.82|478.42|476.82|478.17|476.57|0
1642009110000|2022-01-12 17:38:30|478.67|477.07|478.67|477.07|478.67|477.07|478.67|477.07|0
1642009120000|2022-01-12 17:38:40|478.92|477.32|478.92|477.32|479.16|477.56|478.92|477.32|0
1642009130000|2022-01-12 17:38:50|479.16|477.56|478.92|477.32|479.16|477.56|478.92|477.32|0
1642009140000|2022-01-12 17:39:00|479.16|477.56|478.92|477.32|479.41|477.81|478.92|477.32|0
1642009150000|2022-01-12 17:39:10|479.16|477.56|478.67|477.07|479.16|477.56|478.67|477.07|0
1642009160000|2022-01-12 17:39:20|478.92|477.32|478.92|477.32|479.16|477.56|478.92|477.32|0
1642009170000|2022-01-12 17:39:30|478.67|477.07|477.68|476.08|478.67|477.07|477.68|476.08|0
1642009180000|2022-01-12 17:39:40|477.92|476.32|477.68|476.08|477.92|476.32|477.68|476.08|0
1642009190000|2022-01-12 17:39:50|477.92|476.32|478.04|476.44|478.17|476.57|477.92|476.32|0
1642009200000|2022-01-12 17:40:00|478.17|476.57|478.17|476.57|478.42|476.82|478.17|476.57|0
1642009210000|2022-01-12 17:40:10|478.42|476.82|479.41|477.81|479.41|477.81|478.42|476.82|0
1642009220000|2022-01-12 17:40:20|479.16|477.56|477.68|476.08|479.16|477.56|477.68|476.08|0
1642009230000|2022-01-12 17:40:30|477.92|476.32|477.68|476.08|477.92|476.32|477.43|475.83|0
1642009240000|2022-01-12 17:40:40|477.92|476.32|477.92|476.32|478.17|476.57|477.92|476.32|0
1642009250000|2022-01-12 17:40:50|477.68|476.08|477.68|476.08|477.92|476.32|477.68|476.08|0
1642009260000|2022-01-12 17:41:00|478.17|476.57|478.17|476.57|478.42|476.82|478.17|476.57|0
1642009270000|2022-01-12 17:41:10|478.42|476.82|478.42|476.82|478.67|477.07|478.42|476.82|0
1642009280000|2022-01-12 17:41:20|478.17|476.57|478.67|477.07|478.67|477.07|478.17|476.57|0
1642009290000|2022-01-12 17:41:30|478.42|476.82|478.67|477.07|478.67|477.07|478.42|476.82|0
1642009300000|2022-01-12 17:41:40|478.92|477.32|478.92|477.32|478.92|477.32|478.67|477.07|0
1642009310000|2022-01-12 17:41:50|478.67|477.07|479.16|477.56|479.16|477.56|478.67|477.07|0
1642009320000|2022-01-12 17:42:00|478.92|477.32|478.92|477.32|478.92|477.32|478.67|477.07|0
1642009330000|2022-01-12 17:42:10|479.16|477.56|479.91|478.31|479.91|478.31|479.16|477.56|0
1642009340000|2022-01-12 17:42:20|480.16|478.56|479.91|478.31|480.16|478.56|479.91|478.31|0
1642009350000|2022-01-12 17:42:30|479.66|478.06|478.79|477.19|479.66|478.06|478.67|477.07|0
1642009360000|2022-01-12 17:42:40|478.67|477.07|478.67|477.07|478.92|477.32|478.67|477.07|0
1642009370000|2022-01-12 17:42:50|478.92|477.32|478.92|477.32|478.92|477.32|478.79|477.19|0
1642009380000|2022-01-12 17:43:00|478.67|477.07|478.67|477.07|478.67|477.07|478.42|476.82|0
1642009390000|2022-01-12 17:43:10|478.92|477.32|478.67|477.07|478.92|477.32|478.67|477.07|0
1642009400000|2022-01-12 17:43:20|478.42|476.82|478.42|476.82|478.42|476.82|478.17|476.57|0
1642009410000|2022-01-12 17:43:30|478.17|476.57|478.67|477.07|478.67|477.07|478.17|476.57|0
1642009420000|2022-01-12 17:43:40|479.16|477.56|478.92|477.32|479.41|477.81|478.92|477.32|0
1642009430000|2022-01-12 17:43:50|479.16|477.56|479.41|477.81|479.41|477.81|479.16|477.56|0
1642009440000|2022-01-12 17:44:00|479.16|477.56|478.92|477.32|479.16|477.56|478.92|477.32|0
1642009450000|2022-01-12 17:44:10|479.16|477.56|479.66|478.06|479.66|478.06|479.16|477.56|0
1642009460000|2022-01-12 17:44:20|479.16|477.56|479.16|477.56|479.16|477.56|478.92|477.32|0
1642009470000|2022-01-12 17:44:30|478.92|477.32|478.92|477.32|478.92|477.32|478.42|476.82|0
1642009480000|2022-01-12 17:44:40|479.16|477.56|478.42|476.82|479.16|477.56|478.42|476.82|0
1642009490000|2022-01-12 17:44:50|478.67|477.07|478.67|477.07|478.67|477.07|478.17|476.57|0
1642009500000|2022-01-12 17:45:00|478.92|477.32|478.92|477.32|478.92|477.32|478.67|477.07|0
1642009510000|2022-01-12 17:45:10|478.42|476.82|478.92|477.32|478.92|477.32|478.42|476.82|0
1642009520000|2022-01-12 17:45:20|479.16|477.56|479.16|477.56|479.41|477.81|479.16|477.56|0
1642009530000|2022-01-12 17:45:30|479.41|477.81|480.16|478.56|480.16|478.56|479.16|477.56|0
1642009550000|2022-01-12 17:45:50|479.91|478.31|479.91|478.31|479.91|478.31|479.91|478.31|0
1642009560000|2022-01-12 17:46:00|480.16|478.56|479.66|478.06|480.16|478.56|479.41|477.81|0
1642009570000|2022-01-12 17:46:10|479.41|477.81|478.67|477.07|479.41|477.81|478.67|477.07|0
1642009590000|2022-01-12 17:46:30|478.42|476.82|477.92|476.32|478.42|476.82|477.92|476.32|0
1642009600000|2022-01-12 17:46:40|477.67|476.07|476.93|475.33|477.67|476.07|476.93|475.33|0
1642009610000|2022-01-12 17:46:50|477.18|475.58|477.18|475.58|477.18|475.58|477.18|475.58|0
1642009620000|2022-01-12 17:47:00|477.43|475.83|476.68|475.08|477.43|475.83|476.68|475.08|0
1642009630000|2022-01-12 17:47:10|476.43|474.83|476.93|475.33|476.93|475.33|476.43|474.83|0
1642009640000|2022-01-12 17:47:20|477.18|475.58|477.05|475.45|477.18|475.58|477.05|475.45|0
1642009650000|2022-01-12 17:47:30|477.43|475.83|477.43|475.83|477.67|476.07|477.43|475.83|0
1642009660000|2022-01-12 17:47:40|477.18|475.58|477.18|475.58|477.18|475.58|476.93|475.33|0
1642009670000|2022-01-12 17:47:50|477.43|475.83|477.18|475.58|477.43|475.83|477.18|475.58|0
1642009680000|2022-01-12 17:48:00|477.43|475.83|476.93|475.33|477.43|475.83|476.93|475.33|0
1642009690000|2022-01-12 17:48:10|476.68|475.08|476.93|475.33|476.93|475.33|476.68|475.08|0
1642009700000|2022-01-12 17:48:20|477.18|475.58|477.43|475.83|477.43|475.83|477.18|475.58|0
1642009710000|2022-01-12 17:48:30|477.67|476.07|477.18|475.58|477.67|476.07|477.18|475.58|0
1642009720000|2022-01-12 17:48:40|477.43|475.83|477.18|475.58|477.43|475.83|477.18|475.58|0
1642009730000|2022-01-12 17:48:50|477.43|475.83|477.43|475.83|477.67|476.07|477.43|475.83|0
1642009740000|2022-01-12 17:49:00|477.67|476.07|477.67|476.07|477.92|476.32|477.67|476.07|0
1642009750000|2022-01-12 17:49:10|477.92|476.32|477.92|476.32|477.92|476.32|477.92|476.32|0
1642009760000|2022-01-12 17:49:20|478.67|477.07|478.42|476.82|478.67|477.07|478.42|476.82|0
1642009770000|2022-01-12 17:49:30|478.67|477.07|479.16|477.56|479.16|477.56|478.67|477.07|0
1642009780000|2022-01-12 17:49:40|478.91|477.31|479.16|477.56|479.16|477.56|478.91|477.31|0
1642009790000|2022-01-12 17:49:50|479.41|477.81|479.41|477.81|479.41|477.81|479.41|477.81|0
1642009800000|2022-01-12 17:50:00|479.91|478.31|479.41|477.81|479.91|478.31|479.41|477.81|0
1642009810000|2022-01-12 17:50:10|479.66|478.06|479.91|478.31|480.16|478.56|479.66|478.06|0
1642009820000|2022-01-12 17:50:20|480.4|478.8|481.65|480.05|481.65|480.05|480.4|478.8|0
1642009830000|2022-01-12 17:50:30|481.89|480.29|482.39|480.79|482.39|480.79|481.89|480.29|0
1642009840000|2022-01-12 17:50:40|482.14|480.54|481.65|480.05|482.14|480.54|481.65|480.05|0
1642009850000|2022-01-12 17:50:50|481.89|480.29|482.14|480.54|482.14|480.54|481.89|480.29|0
1642009860000|2022-01-12 17:51:00|481.89|480.29|482.39|480.79|482.39|480.79|481.89|480.29|0
1642009870000|2022-01-12 17:51:10|482.14|480.54|482.89|481.29|482.89|481.29|482.14|480.54|0
1642009880000|2022-01-12 17:51:20|482.64|481.04|482.64|481.04|482.64|481.04|482.39|480.79|0
1642009890000|2022-01-12 17:51:30|482.89|481.29|482.89|481.29|482.89|481.29|482.89|481.29|0
1642009900000|2022-01-12 17:51:40|482.64|481.04|482.64|481.04|482.64|481.04|482.39|480.79|0
1642009910000|2022-01-12 17:51:50|482.14|480.54|482.14|480.54|482.14|480.54|482.14|480.54|0
1642009920000|2022-01-12 17:52:00|482.64|481.04|481.65|480.05|482.64|481.04|481.65|480.05|0
1642009930000|2022-01-12 17:52:10|481.89|480.29|481.89|480.29|482.14|480.54|481.89|480.29|0
1642009940000|2022-01-12 17:52:20|482.14|480.54|482.14|480.54|482.14|480.54|482.14|480.54|0
1642009950000|2022-01-12 17:52:30|482.39|480.79|483.14|481.54|483.14|481.54|482.39|480.79|0
1642009960000|2022-01-12 17:52:40|483.38|481.78|483.88|482.28|483.88|482.28|483.38|481.78|0
1642009970000|2022-01-12 17:52:50|483.63|482.03|483.88|482.28|483.88|482.28|483.63|482.03|0
1642009980000|2022-01-12 17:53:00|483.63|482.03|484.13|482.53|484.13|482.53|483.63|482.03|0
1642009990000|2022-01-12 17:53:10|484|482.4|483.63|482.03|484|482.4|483.63|482.03|0
1642010000000|2022-01-12 17:53:20|483.88|482.28|483.63|482.03|483.88|482.28|483.63|482.03|0
1642010010000|2022-01-12 17:53:30|483.88|482.28|483.88|482.28|483.88|482.28|483.63|482.03|0
1642010020000|2022-01-12 17:53:40|484.13|482.53|483.88|482.28|484.13|482.53|483.88|482.28|0
1642010030000|2022-01-12 17:53:50|484.13|482.53|483.63|482.03|484.13|482.53|483.63|482.03|0
1642010040000|2022-01-12 17:54:00|483.88|482.28|483.63|482.03|483.88|482.28|483.63|482.03|0
1642010050000|2022-01-12 17:54:10|483.38|481.78|483.63|482.03|483.63|482.03|483.38|481.78|0
1642010060000|2022-01-12 17:54:20|483.38|481.78|483.38|481.78|483.63|482.03|483.38|481.78|0
1642010070000|2022-01-12 17:54:30|483.63|482.03|483.75|482.15|483.75|482.15|483.63|482.03|0
1642010080000|2022-01-12 17:54:40|483.63|482.03|484.13|482.53|484.13|482.53|483.63|482.03|0
1642010090000|2022-01-12 17:54:50|483.88|482.28|484.13|482.53|484.13|482.53|483.88|482.28|0
1642010100000|2022-01-12 17:55:00|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1642010110000|2022-01-12 17:55:10|483.63|482.03|484.13|482.53|484.13|482.53|483.63|482.03|0
1642010120000|2022-01-12 17:55:20|483.88|482.28|483.88|482.28|484.13|482.53|483.88|482.28|0
1642010130000|2022-01-12 17:55:30|484.38|482.78|484.62|483.02|484.62|483.02|484.38|482.78|0
1642010140000|2022-01-12 17:55:40|484.87|483.27|485.12|483.52|485.12|483.52|484.87|483.27|0
1642010150000|2022-01-12 17:55:50|485.62|484.02|485.87|484.27|485.87|484.27|485.62|484.02|0
1642010160000|2022-01-12 17:56:00|485.62|484.02|485.37|483.77|485.62|484.02|485.37|483.77|0
1642010170000|2022-01-12 17:56:10|485.12|483.52|485.62|484.02|485.62|484.02|485.12|483.52|0
1642010180000|2022-01-12 17:56:20|485.87|484.27|485.37|483.77|485.87|484.27|485.37|483.77|0
1642010190000|2022-01-12 17:56:30|485.12|483.52|485.12|483.52|485.37|483.77|485.12|483.52|0
1642010200000|2022-01-12 17:56:40|484.87|483.27|484.87|483.27|484.87|483.27|484.87|483.27|0
1642010210000|2022-01-12 17:56:50|484.62|483.02|484.62|483.02|484.62|483.02|484.62|483.02|0
1642010220000|2022-01-12 17:57:00|484.13|482.53|484.13|482.53|484.13|482.53|484.13|482.53|0
1642010230000|2022-01-12 17:57:10|483.88|482.28|483.88|482.28|484.13|482.53|483.88|482.28|0
1642010240000|2022-01-12 17:57:20|483.63|482.03|484.13|482.53|484.13|482.53|483.63|482.03|0
1642010250000|2022-01-12 17:57:30|484.62|483.02|484.62|483.02|484.62|483.02|484.38|482.78|0
1642010260000|2022-01-12 17:57:40|484.5|482.9|484.62|483.02|484.62|483.02|484.38|482.78|0
1642010270000|2022-01-12 17:57:50|484.38|482.78|484.38|482.78|484.38|482.78|484.38|482.78|0
1642010280000|2022-01-12 17:58:00|484.62|483.02|484.62|483.02|484.62|483.02|484.62|483.02|0
1642010290000|2022-01-12 17:58:10|484.38|482.78|484.38|482.78|484.38|482.78|484.38|482.78|0
1642010300000|2022-01-12 17:58:20|484.62|483.02|484.99|483.39|484.99|483.39|484.62|483.02|0
1642010310000|2022-01-12 17:58:30|485.12|483.52|485.12|483.52|485.12|483.52|484.87|483.27|0
1642010320000|2022-01-12 17:58:40|484.87|483.27|484.99|483.39|485.12|483.52|484.87|483.27|0
1642010330000|2022-01-12 17:58:50|485.12|483.52|485.37|483.77|485.37|483.77|485.12|483.52|0
1642010340000|2022-01-12 17:59:00|485.12|483.52|485.12|483.52|485.12|483.52|484.87|483.27|0
1642010350000|2022-01-12 17:59:10|484.87|483.27|485.37|483.77|485.37|483.77|484.87|483.27|0
1642010360000|2022-01-12 17:59:20|485.12|483.52|484.62|483.02|485.12|483.52|484.62|483.02|0
1642010370000|2022-01-12 17:59:30|484.87|483.27|484.5|482.9|485.12|483.52|484.5|482.9|0
1642010380000|2022-01-12 17:59:40|484.38|482.78|484.13|482.53|484.62|483.02|484.13|482.53|0
1642010390000|2022-01-12 17:59:50|484.38|482.78|484.38|482.78|484.38|482.78|484.13|482.53|0
1642010400000|2022-01-12 18:00:00|484.62|483.02|484.38|482.78|484.87|483.27|484.38|482.78|0
1642010410000|2022-01-12 18:00:10|484.62|483.02|484.38|482.78|484.62|483.02|484.38|482.78|0
1642010420000|2022-01-12 18:00:20|484.62|483.02|484.62|483.02|484.62|483.02|484.38|482.78|0
1642010430000|2022-01-12 18:00:30|484.38|482.78|484.38|482.78|484.38|482.78|484.13|482.53|0
1642010440000|2022-01-12 18:00:40|483.88|482.28|483.88|482.28|483.88|482.28|483.88|482.28|0
1642010450000|2022-01-12 18:00:50|484.38|482.78|484.38|482.78|484.38|482.78|484.38|482.78|0
1642010460000|2022-01-12 18:01:00|484.13|482.53|482.64|481.04|484.13|482.53|482.64|481.04|0
1642010470000|2022-01-12 18:01:10|482.89|481.29|483.88|482.28|483.88|482.28|482.89|481.29|0
1642010480000|2022-01-12 18:01:20|484.13|482.53|484.62|483.02|484.62|483.02|484.13|482.53|0
1642010490000|2022-01-12 18:01:30|484.38|482.78|483.88|482.28|484.38|482.78|483.88|482.28|0
1642010500000|2022-01-12 18:01:40|483.63|482.03|483.63|482.03|483.88|482.28|483.38|481.78|0
1642010510000|2022-01-12 18:01:50|483.38|481.78|483.38|481.78|483.38|481.78|483.13|481.53|0
1642010520000|2022-01-12 18:02:00|482.39|480.79|482.89|481.29|482.89|481.29|482.39|480.79|0
1642010530000|2022-01-12 18:02:10|482.64|481.04|482.89|481.29|482.89|481.29|482.39|480.79|0
1642010540000|2022-01-12 18:02:20|483.13|481.53|483.13|481.53|483.13|481.53|483.13|481.53|0
1642010550000|2022-01-12 18:02:30|482.64|481.04|483.13|481.53|483.13|481.53|482.64|481.04|0
1642010560000|2022-01-12 18:02:40|482.89|481.29|481.89|480.29|482.89|481.29|481.89|480.29|0
1642010570000|2022-01-12 18:02:50|481.4|479.8|480.9|479.3|481.4|479.8|480.65|479.05|0
1642010580000|2022-01-12 18:03:00|481.15|479.55|481.15|479.55|481.4|479.8|480.9|479.3|0
1642010590000|2022-01-12 18:03:10|481.27|479.67|482.14|480.54|482.14|480.54|481.27|479.67|0
1642010600000|2022-01-12 18:03:20|481.89|480.29|482.14|480.54|482.39|480.79|481.89|480.29|0
1642010610000|2022-01-12 18:03:30|481.89|480.29|481.89|480.29|481.89|480.29|481.89|480.29|0
1642010620000|2022-01-12 18:03:40|482.14|480.54|482.14|480.54|482.39|480.79|482.14|480.54|0
1642010630000|2022-01-12 18:03:50|482.39|480.79|482.89|481.29|482.89|481.29|482.39|480.79|0
1642010640000|2022-01-12 18:04:00|483.13|481.53|483.13|481.53|483.13|481.53|482.89|481.29|0
1642010650000|2022-01-12 18:04:10|482.64|481.04|483.13|481.53|483.38|481.78|482.64|481.04|0
1642010660000|2022-01-12 18:04:20|483.38|481.78|483.13|481.53|483.38|481.78|483.13|481.53|0
1642010670000|2022-01-12 18:04:30|483.63|482.03|483.13|481.53|483.63|482.03|482.89|481.29|0
1642010680000|2022-01-12 18:04:40|482.89|481.29|482.64|481.04|482.89|481.29|482.64|481.04|0
1642010690000|2022-01-12 18:04:50|482.89|481.29|483.13|481.53|483.13|481.53|482.89|481.29|0
1642010700000|2022-01-12 18:05:00|482.89|481.29|483.13|481.53|483.13|481.53|482.89|481.29|0
1642010710000|2022-01-12 18:05:10|483.38|481.78|483.13|481.53|483.38|481.78|483.13|481.53|0
1642010720000|2022-01-12 18:05:20|483|481.4|483.13|481.53|483.13|481.53|483|481.4|0
1642010730000|2022-01-12 18:05:30|482.64|481.04|481.64|480.04|482.64|481.04|481.64|480.04|0
1642010740000|2022-01-12 18:05:40|481.4|479.8|481.89|480.29|481.89|480.29|481.4|479.8|0
1642010750000|2022-01-12 18:05:50|482.39|480.79|482.14|480.54|482.39|480.79|482.14|480.54|0
1642010760000|2022-01-12 18:06:00|482.39|480.79|482.14|480.54|482.39|480.79|481.89|480.29|0
1642010770000|2022-01-12 18:06:10|481.89|480.29|481.64|480.04|481.89|480.29|481.64|480.04|0
1642010780000|2022-01-12 18:06:20|481.89|480.29|482.14|480.54|482.14|480.54|481.89|480.29|0
1642010790000|2022-01-12 18:06:30|481.89|480.29|481.89|480.29|482.14|480.54|481.89|480.29|0
1642010800000|2022-01-12 18:06:40|482.39|480.79|482.39|480.79|482.39|480.79|482.39|480.79|0
1642010810000|2022-01-12 18:06:50|482.64|481.04|482.64|481.04|482.64|481.04|482.64|481.04|0
1642010820000|2022-01-12 18:07:00|482.39|480.79|482.39|480.79|482.39|480.79|482.39|480.79|0
1642010830000|2022-01-12 18:07:10|482.64|481.04|482.64|481.04|482.64|481.04|482.64|481.04|0
1642010840000|2022-01-12 18:07:20|482.39|480.79|482.14|480.54|482.39|480.79|482.14|480.54|0
1642010850000|2022-01-12 18:07:30|482.39|480.79|482.14|480.54|482.39|480.79|482.14|480.54|0
1642010860000|2022-01-12 18:07:40|482.64|481.04|482.39|480.79|482.64|481.04|482.39|480.79|0
1642010870000|2022-01-12 18:07:50|482.64|481.04|482.64|481.04|482.88|481.28|482.64|481.04|0
1642010880000|2022-01-12 18:08:00|482.39|480.79|482.39|480.79|482.76|481.16|482.39|480.79|0
1642010890000|2022-01-12 18:08:10|482.64|481.04|482.14|480.54|482.64|481.04|482.14|480.54|0
1642010900000|2022-01-12 18:08:20|482.39|480.79|482.39|480.79|482.39|480.79|482.39|480.79|0
1642010910000|2022-01-12 18:08:30|482.14|480.54|482.14|480.54|482.39|480.79|482.14|480.54|0
1642010920000|2022-01-12 18:08:40|482.39|480.79|482.14|480.54|482.39|480.79|482.14|480.54|0
1642010930000|2022-01-12 18:08:50|482.39|480.79|481.89|480.29|482.39|480.79|481.89|480.29|0
1642010940000|2022-01-12 18:09:00|482.14|480.54|482.64|481.04|482.64|481.04|482.14|480.54|0
1642010950000|2022-01-12 18:09:10|482.88|481.28|482.39|480.79|482.88|481.28|482.39|480.79|0
1642010960000|2022-01-12 18:09:20|482.64|481.04|482.64|481.04|482.64|481.04|482.39|480.79|0
1642010970000|2022-01-12 18:09:30|482.39|480.79|482.64|481.04|482.64|481.04|482.39|480.79|0
1642010980000|2022-01-12 18:09:40|482.39|480.79|482.14|480.54|482.39|480.79|482.14|480.54|0
1642010990000|2022-01-12 18:09:50|481.89|480.29|482.39|480.79|482.51|480.91|481.89|480.29|0
1642011000000|2022-01-12 18:10:00|482.64|481.04|482.64|481.04|482.64|481.04|482.39|480.79|0
1642011010000|2022-01-12 18:10:10|482.88|481.28|483.13|481.53|483.38|481.78|482.88|481.28|0
1642011020000|2022-01-12 18:10:20|483.38|481.78|483.38|481.78|483.38|481.78|483.38|481.78|0
1642011030000|2022-01-12 18:10:30|483.63|482.03|483.63|482.03|483.88|482.28|483.63|482.03|0
1642011040000|2022-01-12 18:10:40|483.88|482.28|483.88|482.28|484.13|482.53|483.88|482.28|0
1642011050000|2022-01-12 18:10:50|484.13|482.53|482.88|481.28|484.13|482.53|482.88|481.28|0
1642011060000|2022-01-12 18:11:00|483.13|481.53|483.13|481.53|483.13|481.53|482.88|481.28|0
1642011080000|2022-01-12 18:11:20|483.38|481.78|483.13|481.53|483.63|482.03|483.13|481.53|0
1642011090000|2022-01-12 18:11:30|482.88|481.28|483.13|481.53|483.13|481.53|482.88|481.28|0
1642011100000|2022-01-12 18:11:40|482.88|481.28|482.64|481.04|482.88|481.28|482.64|481.04|0
1642011110000|2022-01-12 18:11:50|482.88|481.28|482.88|481.28|482.88|481.28|482.88|481.28|0
1642011120000|2022-01-12 18:12:00|482.64|481.04|482.39|480.79|482.64|481.04|481.89|480.29|0
1642011130000|2022-01-12 18:12:10|482.14|480.54|481.64|480.04|482.14|480.54|481.64|480.04|0
1642011140000|2022-01-12 18:12:20|481.15|479.55|480.4|478.8|481.15|479.55|480.4|478.8|0
1642011150000|2022-01-12 18:12:30|479.41|477.81|480.4|478.8|480.4|478.8|479.16|477.56|0
1642011160000|2022-01-12 18:12:40|480.15|478.55|480.15|478.55|480.15|478.55|480.15|478.55|0
1642011170000|2022-01-12 18:12:50|479.9|478.3|478.91|477.31|479.9|478.3|478.91|477.31|0
1642011180000|2022-01-12 18:13:00|478.41|476.81|477.92|476.32|478.41|476.81|477.67|476.07|0
1642011190000|2022-01-12 18:13:10|478.17|476.57|477.67|476.07|478.17|476.57|477.17|475.57|0
1642011200000|2022-01-12 18:13:20|477.54|475.94|477.17|475.57|477.54|475.94|477.17|475.57|0
1642011210000|2022-01-12 18:13:30|477.67|476.07|477.42|475.82|477.67|476.07|477.17|475.57|0
1642011220000|2022-01-12 18:13:40|477.67|476.07|477.92|476.32|477.92|476.32|477.67|476.07|0
1642011230000|2022-01-12 18:13:50|477.67|476.07|477.42|475.82|477.67|476.07|477.42|475.82|0
1642011240000|2022-01-12 18:14:00|476.93|475.33|477.67|476.07|477.67|476.07|476.93|475.33|0
1642011250000|2022-01-12 18:14:10|477.92|476.32|478.91|477.31|478.91|477.31|477.92|476.32|0
1642011260000|2022-01-12 18:14:20|479.16|477.56|479.16|477.56|479.16|477.56|478.91|477.31|0
1642011270000|2022-01-12 18:14:30|479.41|477.81|478.91|477.31|479.41|477.81|478.91|477.31|0
1642011280000|2022-01-12 18:14:40|479.16|477.56|479.16|477.56|479.41|477.81|479.16|477.56|0
1642011290000|2022-01-12 18:14:50|478.91|477.31|478.41|476.81|478.91|477.31|478.41|476.81|0
1642011300000|2022-01-12 18:15:00|478.17|476.57|477.67|476.07|478.17|476.57|477.67|476.07|0
1642011310000|2022-01-12 18:15:10|477.92|476.32|476.93|475.33|477.92|476.32|476.93|475.33|0
1642011320000|2022-01-12 18:15:20|476.3|474.7|476.18|474.58|476.43|474.83|476.18|474.58|0
1642011330000|2022-01-12 18:15:30|475.68|474.08|476.18|474.58|476.18|474.58|475.68|474.08|0
1642011340000|2022-01-12 18:15:40|476.3|474.7|476.18|474.58|476.3|474.7|476.18|474.58|0
1642011350000|2022-01-12 18:15:50|476.43|474.83|476.18|474.58|476.43|474.83|476.18|474.58|0
1642011360000|2022-01-12 18:16:00|476.68|475.08|477.17|475.57|477.17|475.57|476.68|475.08|0
1642011370000|2022-01-12 18:16:10|477.42|475.82|477.42|475.82|477.42|475.82|477.17|475.57|0
1642011380000|2022-01-12 18:16:20|477.67|476.07|477.42|475.82|477.67|476.07|477.17|475.57|0
1642011390000|2022-01-12 18:16:30|477.17|475.57|477.42|475.82|477.42|475.82|477.17|475.57|0
1642011400000|2022-01-12 18:16:40|477.17|475.57|477.17|475.57|477.17|475.57|476.92|475.32|0
1642011410000|2022-01-12 18:16:50|476.68|475.08|477.67|476.07|477.67|476.07|476.68|475.08|0
1642011420000|2022-01-12 18:17:00|477.42|475.82|477.42|475.82|477.67|476.07|477.42|475.82|0
1642011430000|2022-01-12 18:17:10|477.17|475.57|477.17|475.57|477.17|475.57|476.92|475.32|0
1642011440000|2022-01-12 18:17:20|477.42|475.82|475.93|474.33|477.42|475.82|475.93|474.33|0
1642011450000|2022-01-12 18:17:30|476.18|474.58|476.18|474.58|476.43|474.83|476.18|474.58|0
1642011460000|2022-01-12 18:17:40|475.93|474.33|476.43|474.83|476.43|474.83|475.93|474.33|0
1642011470000|2022-01-12 18:17:50|476.18|474.58|476.05|474.45|476.18|474.58|475.93|474.33|0
1642011480000|2022-01-12 18:18:00|476.43|474.83|476.68|475.08|477.17|475.57|476.43|474.83|0
1642011490000|2022-01-12 18:18:10|476.92|475.32|477.42|475.82|477.67|476.07|476.92|475.32|0
1642011500000|2022-01-12 18:18:20|477.17|475.57|477.17|475.57|477.17|475.57|477.17|475.57|0
1642011510000|2022-01-12 18:18:30|476.68|475.08|477.17|475.57|477.17|475.57|476.68|475.08|0
1642011520000|2022-01-12 18:18:40|476.92|475.32|476.43|474.83|476.92|475.32|476.43|474.83|0
1642011530000|2022-01-12 18:18:50|476.18|474.58|475.44|473.84|476.18|474.58|475.44|473.84|0
1642011540000|2022-01-12 18:19:00|475.19|473.59|475.19|473.59|475.19|473.59|474.94|473.34|0
1642011550000|2022-01-12 18:19:10|475.44|473.84|475.93|474.33|475.93|474.33|475.44|473.84|0
1642011560000|2022-01-12 18:19:20|475.68|474.08|475.44|473.84|475.68|474.08|475.44|473.84|0
1642011570000|2022-01-12 18:19:30|475.93|474.33|476.18|474.58|476.18|474.58|475.93|474.33|0
1642011580000|2022-01-12 18:19:40|476.55|474.95|476.92|475.32|476.92|475.32|476.55|474.95|0
1642011590000|2022-01-12 18:19:50|477.42|475.82|477.67|476.07|477.67|476.07|477.42|475.82|0
1642011600000|2022-01-12 18:20:00|477.54|475.94|477.42|475.82|477.54|475.94|477.17|475.57|0
1642011610000|2022-01-12 18:20:10|477.17|475.57|476.68|475.08|477.17|475.57|476.43|474.83|0
1642011620000|2022-01-12 18:20:20|477.17|475.57|476.92|475.32|477.17|475.57|476.92|475.32|0
1642011630000|2022-01-12 18:20:30|477.17|475.57|476.68|475.08|477.17|475.57|476.68|475.08|0
1642011640000|2022-01-12 18:20:40|476.92|475.32|476.92|475.32|477.17|475.57|476.92|475.32|0
1642011650000|2022-01-12 18:20:50|476.68|475.08|477.17|475.57|477.17|475.57|476.68|475.08|0
1642011670000|2022-01-12 18:21:10|476.92|475.32|476.43|474.83|477.17|475.57|476.43|474.83|0
1642011680000|2022-01-12 18:21:20|476.05|474.45|475.68|474.08|476.05|474.45|475.68|474.08|0
1642011690000|2022-01-12 18:21:30|475.43|473.83|475.93|474.33|475.93|474.33|475.43|473.83|0
1642011700000|2022-01-12 18:21:40|476.18|474.58|476.68|475.08|476.68|475.08|476.18|474.58|0
1642011710000|2022-01-12 18:21:50|476.43|474.83|476.92|475.32|476.92|475.32|476.43|474.83|0
1642011720000|2022-01-12 18:22:00|476.68|475.08|476.68|475.08|476.79|475.19|476.68|475.08|0
1642011730000|2022-01-12 18:22:10|476.43|474.83|476.18|474.58|476.43|474.83|475.93|474.33|0
1642011740000|2022-01-12 18:22:20|475.93|474.33|475.93|474.33|475.93|474.33|475.68|474.08|0
1642011750000|2022-01-12 18:22:30|476.18|474.58|475.43|473.83|476.18|474.58|475.43|473.83|0
1642011760000|2022-01-12 18:22:40|475.68|474.08|475.68|474.08|475.93|474.33|475.68|474.08|0
1642011770000|2022-01-12 18:22:50|476.18|474.58|476.18|474.58|476.18|474.58|475.93|474.33|0
1642011780000|2022-01-12 18:23:00|475.93|474.33|476.43|474.83|476.43|474.83|475.93|474.33|0
1642011790000|2022-01-12 18:23:10|476.18|474.58|475.93|474.33|476.18|474.58|475.93|474.33|0
1642011800000|2022-01-12 18:23:20|476.18|474.58|475.19|473.59|476.18|474.58|475.19|473.59|0
1642011810000|2022-01-12 18:23:30|475.43|473.83|475.19|473.59|475.43|473.83|474.94|473.34|0
1642011820000|2022-01-12 18:23:40|475.43|473.83|475.68|474.08|475.68|474.08|475.43|473.83|0
1642011830000|2022-01-12 18:23:50|475.93|474.33|475.93|474.33|475.93|474.33|475.93|474.33|0
1642011840000|2022-01-12 18:24:00|476.05|474.45|476.18|474.58|476.18|474.58|475.93|474.33|0
1642011850000|2022-01-12 18:24:10|475.93|474.33|475.93|474.33|475.93|474.33|475.68|474.08|0
1642011860000|2022-01-12 18:24:20|476.18|474.58|476.18|474.58|476.18|474.58|476.18|474.58|0
1642011870000|2022-01-12 18:24:30|475.93|474.33|476.18|474.58|476.18|474.58|475.93|474.33|0
1642011880000|2022-01-12 18:24:40|476.43|474.83|476.43|474.83|476.68|475.08|476.43|474.83|0
1642011890000|2022-01-12 18:24:50|476.18|474.58|476.18|474.58|476.18|474.58|475.93|474.33|0
1642011900000|2022-01-12 18:25:00|475.8|474.2|475.93|474.33|475.93|474.33|475.8|474.2|0
1642011910000|2022-01-12 18:25:10|475.55|473.95|476.18|474.58|476.18|474.58|475.43|473.83|0
1642011920000|2022-01-12 18:25:20|477.17|475.57|477.17|475.57|477.17|475.57|476.92|475.32|0
1642011930000|2022-01-12 18:25:30|477.67|476.07|477.42|475.82|477.67|476.07|477.42|475.82|0
1642011940000|2022-01-12 18:25:40|477.67|476.07|477.17|475.57|477.67|476.07|477.17|475.57|0
1642011950000|2022-01-12 18:25:50|476.92|475.32|476.92|475.32|476.92|475.32|476.68|475.08|0
1642011960000|2022-01-12 18:26:00|476.68|475.08|476.92|475.32|476.92|475.32|476.68|475.08|0
1642011970000|2022-01-12 18:26:10|476.68|475.08|476.43|474.83|476.68|475.08|476.18|474.58|0
1642011980000|2022-01-12 18:26:20|476.18|474.58|476.43|474.83|476.43|474.83|476.18|474.58|0
1642011990000|2022-01-12 18:26:30|476.68|475.08|476.18|474.58|476.68|475.08|476.18|474.58|0
1642012000000|2022-01-12 18:26:40|476.43|474.83|475.93|474.33|476.43|474.83|475.93|474.33|0
1642012010000|2022-01-12 18:26:50|476.18|474.58|476.67|475.07|476.67|475.07|476.18|474.58|0
1642012020000|2022-01-12 18:27:00|476.92|475.32|477.42|475.82|477.42|475.82|476.92|475.32|0
1642012030000|2022-01-12 18:27:10|477.92|476.32|477.67|476.07|477.92|476.32|477.67|476.07|0
1642012040000|2022-01-12 18:27:20|477.92|476.32|478.16|476.56|478.16|476.56|477.92|476.32|0
1642012050000|2022-01-12 18:27:30|477.54|475.94|477.67|476.07|477.92|476.32|477.54|475.94|0
1642012060000|2022-01-12 18:27:40|477.92|476.32|478.16|476.56|478.16|476.56|477.92|476.32|0
1642012070000|2022-01-12 18:27:50|477.92|476.32|477.92|476.32|478.16|476.56|477.92|476.32|0
1642012080000|2022-01-12 18:28:00|478.41|476.81|478.66|477.06|478.66|477.06|478.41|476.81|0
1642012090000|2022-01-12 18:28:10|478.91|477.31|479.16|477.56|479.16|477.56|478.91|477.31|0
1642012100000|2022-01-12 18:28:20|479.41|477.81|479.41|477.81|479.65|478.05|479.41|477.81|0
1642012110000|2022-01-12 18:28:30|479.16|477.56|478.66|477.06|479.16|477.56|478.41|476.81|0
1642012120000|2022-01-12 18:28:40|478.41|476.81|478.41|476.81|478.66|477.06|478.41|476.81|0
1642012130000|2022-01-12 18:28:50|478.16|476.56|478.16|476.56|478.41|476.81|478.16|476.56|0
1642012140000|2022-01-12 18:29:00|478.41|476.81|478.41|476.81|478.41|476.81|478.41|476.81|0
1642012150000|2022-01-12 18:29:10|478.16|476.56|477.17|475.57|478.16|476.56|477.17|475.57|0
1642012160000|2022-01-12 18:29:20|476.67|475.07|475.19|473.59|476.67|475.07|475.19|473.59|0
1642012170000|2022-01-12 18:29:30|474.94|473.34|474.44|472.84|475.19|473.59|474.44|472.84|0
1642012180000|2022-01-12 18:29:40|474.69|473.09|474.44|472.84|474.94|473.34|474.44|472.84|0
1642012190000|2022-01-12 18:29:50|474.94|473.34|475.68|474.08|475.93|474.33|474.94|473.34|0
1642012200000|2022-01-12 18:30:00|474.69|473.09|475.43|473.83|475.43|473.83|474.69|473.09|0
1642012210000|2022-01-12 18:30:10|475.68|474.08|474.69|473.09|475.68|474.08|474.69|473.09|0
1642012220000|2022-01-12 18:30:20|474.19|472.59|473.2|471.6|474.19|472.59|473.2|471.6|0
1642012230000|2022-01-12 18:30:30|473.45|471.85|473.45|471.85|473.7|472.1|473.45|471.85|0
1642012240000|2022-01-12 18:30:40|473.7|472.1|474.44|472.84|474.69|473.09|473.7|472.1|0
1642012250000|2022-01-12 18:30:50|474.69|473.09|475.19|473.59|475.19|473.59|474.69|473.09|0
1642012260000|2022-01-12 18:31:00|475.68|474.08|475.43|473.83|475.68|474.08|475.43|473.83|0
1642012270000|2022-01-12 18:31:10|475.19|473.59|474.94|473.34|475.19|473.59|474.69|473.09|0
1642012280000|2022-01-12 18:31:20|475.19|473.59|475.43|473.83|475.43|473.83|475.19|473.59|0
1642012290000|2022-01-12 18:31:30|475.68|474.08|475.43|473.83|475.68|474.08|475.43|473.83|0
1642012300000|2022-01-12 18:31:40|475.19|473.59|476.67|475.07|476.67|475.07|475.19|473.59|0
1642012310000|2022-01-12 18:31:50|477.17|475.57|477.42|475.82|477.42|475.82|477.17|475.57|0
1642012320000|2022-01-12 18:32:00|477.67|476.07|477.42|475.82|477.67|476.07|477.42|475.82|0
1642012330000|2022-01-12 18:32:10|477.92|476.32|478.41|476.81|478.41|476.81|477.92|476.32|0
1642012340000|2022-01-12 18:32:20|478.16|476.56|477.67|476.07|478.41|476.81|477.67|476.07|0
1642012350000|2022-01-12 18:32:30|477.42|475.82|477.17|475.57|477.42|475.82|477.17|475.57|0
1642012360000|2022-01-12 18:32:40|476.92|475.32|476.67|475.07|476.92|475.32|476.67|475.07|0
1642012370000|2022-01-12 18:32:50|476.92|475.32|476.92|475.32|477.17|475.57|476.92|475.32|0
1642012380000|2022-01-12 18:33:00|477.42|475.82|477.17|475.57|477.42|475.82|477.17|475.57|0
1642012390000|2022-01-12 18:33:10|477.67|476.07|477.42|475.82|477.67|476.07|477.42|475.82|0
1642012400000|2022-01-12 18:33:20|477.67|476.07|477.67|476.07|477.67|476.07|477.67|476.07|0
1642012420000|2022-01-12 18:33:40|478.16|476.56|478.16|476.56|478.16|476.56|478.16|476.56|0
1642012430000|2022-01-12 18:33:50|478.41|476.81|477.67|476.07|478.41|476.81|477.67|476.07|0
1642012440000|2022-01-12 18:34:00|478.41|476.81|477.42|475.82|478.41|476.81|477.42|475.82|0
1642012450000|2022-01-12 18:34:10|477.67|476.07|477.54|475.94|477.67|476.07|477.17|475.57|0
1642012460000|2022-01-12 18:34:20|477.67|476.07|477.67|476.07|477.91|476.31|477.67|476.07|0
1642012470000|2022-01-12 18:34:30|477.17|475.57|477.29|475.69|477.29|475.69|476.92|475.32|0
1642012480000|2022-01-12 18:34:40|477.67|476.07|477.67|476.07|477.67|476.07|477.42|475.82|0
1642012490000|2022-01-12 18:34:50|477.42|475.82|477.54|475.94|477.67|476.07|477.42|475.82|0
1642012500000|2022-01-12 18:35:00|477.42|475.82|476.92|475.32|477.42|475.82|476.92|475.32|0
1642012510000|2022-01-12 18:35:10|476.67|475.07|476.43|474.83|476.67|475.07|476.43|474.83|0
1642012520000|2022-01-12 18:35:20|476.18|474.58|475.68|474.08|476.18|474.58|475.68|474.08|0
1642012530000|2022-01-12 18:35:30|475.43|473.83|475.43|473.83|475.68|474.08|475.43|473.83|0
1642012540000|2022-01-12 18:35:40|474.94|473.34|475.43|473.83|475.43|473.83|474.69|473.09|0
1642012550000|2022-01-12 18:35:50|475.18|473.58|475.3|473.7|475.43|473.83|475.18|473.58|0
1642012560000|2022-01-12 18:36:00|474.94|473.34|474.94|473.34|475.18|473.58|474.94|473.34|0
1642012570000|2022-01-12 18:36:10|474.69|473.09|474.44|472.84|474.94|473.34|474.44|472.84|0
1642012580000|2022-01-12 18:36:20|473.7|472.1|473.45|471.85|473.94|472.34|473.45|471.85|0
1642012590000|2022-01-12 18:36:30|473.7|472.1|473.7|472.1|473.94|472.34|473.45|471.85|0
1642012600000|2022-01-12 18:36:40|474.19|472.59|474.44|472.84|474.44|472.84|474.19|472.59|0
1642012610000|2022-01-12 18:36:50|474.19|472.59|474.19|472.59|474.19|472.59|473.94|472.34|0
1642012620000|2022-01-12 18:37:00|473.94|472.34|473.32|471.72|473.94|472.34|473.32|471.72|0
1642012630000|2022-01-12 18:37:10|473.2|471.6|472.95|471.35|473.45|471.85|472.95|471.35|0
1642012640000|2022-01-12 18:37:20|473.2|471.6|473.45|471.85|473.45|471.85|473.2|471.6|0
1642012650000|2022-01-12 18:37:30|473.7|472.1|473.94|472.34|473.94|472.34|473.7|472.1|0
1642012660000|2022-01-12 18:37:40|474.19|472.59|474.94|473.34|475.18|473.58|474.19|472.59|0
1642012670000|2022-01-12 18:37:50|474.69|473.09|474.69|473.09|474.69|473.09|474.69|473.09|0
1642012680000|2022-01-12 18:38:00|474.81|473.21|474.94|473.34|474.94|473.34|474.69|473.09|0
1642012690000|2022-01-12 18:38:10|475.18|473.58|474.44|472.84|475.18|473.58|474.44|472.84|0
1642012700000|2022-01-12 18:38:20|474.69|473.09|474.44|472.84|474.69|473.09|474.44|472.84|0
1642012710000|2022-01-12 18:38:30|474.19|472.59|474.19|472.59|474.19|472.59|474.19|472.59|0
1642012720000|2022-01-12 18:38:40|474.06|472.46|473.94|472.34|474.19|472.59|473.94|472.34|0
1642012730000|2022-01-12 18:38:50|474.19|472.59|474.19|472.59|474.19|472.59|473.94|472.34|0
1642012740000|2022-01-12 18:39:00|474.44|472.84|474.44|472.84|474.69|473.09|474.44|472.84|0
1642012750000|2022-01-12 18:39:10|474.19|472.59|474.44|472.84|474.44|472.84|474.19|472.59|0
1642012760000|2022-01-12 18:39:20|474.69|473.09|474.94|473.34|474.94|473.34|474.69|473.09|0
1642012770000|2022-01-12 18:39:30|475.18|473.58|474.94|473.34|475.18|473.58|474.94|473.34|0
1642012780000|2022-01-12 18:39:40|474.69|473.09|474.94|473.34|474.94|473.34|474.44|472.84|0
1642012790000|2022-01-12 18:39:50|474.69|473.09|474.69|473.09|474.69|473.09|474.69|473.09|0
1642012800000|2022-01-12 18:40:00|474.94|473.34|475.18|473.58|475.18|473.58|474.69|473.09|0
1642012810000|2022-01-12 18:40:10|475.43|473.83|474.44|472.84|475.43|473.83|474.44|472.84|0
1642012820000|2022-01-12 18:40:20|474.69|473.09|474.44|472.84|474.69|473.09|474.44|472.84|0
1642012830000|2022-01-12 18:40:30|474.69|473.09|475.18|473.58|475.18|473.58|474.69|473.09|0
1642012840000|2022-01-12 18:40:40|474.94|473.34|475.18|473.58|475.18|473.58|474.94|473.34|0
1642012850000|2022-01-12 18:40:50|475.05|473.45|474.94|473.34|475.05|473.45|474.69|473.09|0
1642012860000|2022-01-12 18:41:00|475.18|473.58|475.43|473.83|475.43|473.83|475.18|473.58|0
1642012870000|2022-01-12 18:41:10|475.18|473.58|475.43|473.83|475.43|473.83|475.18|473.58|0
1642012880000|2022-01-12 18:41:20|475.68|474.08|476.18|474.58|476.18|474.58|475.68|474.08|0
1642012890000|2022-01-12 18:41:30|476.67|475.07|476.67|475.07|476.67|475.07|476.18|474.58|0
1642012900000|2022-01-12 18:41:40|476.42|474.82|476.42|474.82|476.42|474.82|476.18|474.58|0
1642012910000|2022-01-12 18:41:50|476.18|474.58|475.93|474.33|476.18|474.58|475.93|474.33|0
1642012920000|2022-01-12 18:42:00|476.18|474.58|475.93|474.33|476.18|474.58|475.93|474.33|0
1642012930000|2022-01-12 18:42:10|475.68|474.08|475.55|473.95|475.93|474.33|475.55|473.95|0
1642012940000|2022-01-12 18:42:20|475.68|474.08|475.68|474.08|475.68|474.08|475.43|473.83|0
1642012950000|2022-01-12 18:42:30|475.93|474.33|475.93|474.33|476.18|474.58|475.93|474.33|0
1642012960000|2022-01-12 18:42:40|476.18|474.58|476.92|475.32|476.92|475.32|476.18|474.58|0
1642012970000|2022-01-12 18:42:50|477.17|475.57|476.67|475.07|477.42|475.82|476.67|475.07|0
1642012980000|2022-01-12 18:43:00|476.42|474.82|476.42|474.82|476.42|474.82|476.18|474.58|0
1642012990000|2022-01-12 18:43:10|476.18|474.58|475.93|474.33|476.18|474.58|475.93|474.33|0
1642013010000|2022-01-12 18:43:30|476.18|474.58|475.93|474.33|476.18|474.58|475.93|474.33|0
1642013020000|2022-01-12 18:43:40|475.68|474.08|475.18|473.58|475.68|474.08|475.18|473.58|0
1642013030000|2022-01-12 18:43:50|475.43|473.83|475.43|473.83|475.43|473.83|475.43|473.83|0
1642013040000|2022-01-12 18:44:00|475.18|473.58|475.68|474.08|475.68|474.08|475.18|473.58|0
1642013050000|2022-01-12 18:44:10|475.43|473.83|475.18|473.58|475.43|473.83|475.18|473.58|0
1642013060000|2022-01-12 18:44:20|475.43|473.83|475.93|474.33|475.93|474.33|475.43|473.83|0
1642013070000|2022-01-12 18:44:30|476.18|474.58|476.18|474.58|476.42|474.82|475.93|474.33|0
1642013080000|2022-01-12 18:44:40|475.93|474.33|476.18|474.58|476.18|474.58|475.93|474.33|0
1642013090000|2022-01-12 18:44:50|475.93|474.33|475.93|474.33|475.93|474.33|475.93|474.33|0
1642013100000|2022-01-12 18:45:00|476.18|474.58|475.93|474.33|476.18|474.58|475.93|474.33|0
1642013110000|2022-01-12 18:45:10|474.69|473.09|474.69|473.09|475.18|473.58|474.69|473.09|0
1642013120000|2022-01-12 18:45:20|474.93|473.33|474.69|473.09|474.93|473.33|474.69|473.09|0
1642013130000|2022-01-12 18:45:30|474.93|473.33|474.93|473.33|475.18|473.58|474.93|473.33|0
1642013140000|2022-01-12 18:45:40|475.68|474.08|475.93|474.33|475.93|474.33|475.68|474.08|0
1642013150000|2022-01-12 18:45:50|476.18|474.58|475.93|474.33|476.42|474.82|475.93|474.33|0
1642013160000|2022-01-12 18:46:00|476.18|474.58|476.18|474.58|476.18|474.58|476.18|474.58|0
1642013170000|2022-01-12 18:46:10|475.93|474.33|475.93|474.33|476.18|474.58|475.93|474.33|0
1642013180000|2022-01-12 18:46:20|476.18|474.58|476.42|474.82|476.42|474.82|475.93|474.33|0
1642013190000|2022-01-12 18:46:30|476.67|475.07|477.66|476.06|477.66|476.06|476.67|475.07|0
1642013200000|2022-01-12 18:46:40|477.91|476.31|477.66|476.06|477.91|476.31|477.66|476.06|0
1642013210000|2022-01-12 18:46:50|477.91|476.31|477.91|476.31|477.91|476.31|477.66|476.06|0
1642013220000|2022-01-12 18:47:00|477.66|476.06|477.66|476.06|477.66|476.06|477.42|475.82|0
1642013230000|2022-01-12 18:47:10|477.42|475.82|477.66|476.06|477.66|476.06|477.42|475.82|0
1642013240000|2022-01-12 18:47:20|478.16|476.56|477.66|476.06|478.16|476.56|477.66|476.06|0
1642013250000|2022-01-12 18:47:30|477.91|476.31|477.66|476.06|477.91|476.31|477.66|476.06|0
1642013260000|2022-01-12 18:47:40|477.42|475.82|477.42|475.82|477.42|475.82|477.42|475.82|0
1642013270000|2022-01-12 18:47:50|476.92|475.32|477.42|475.82|477.42|475.82|476.92|475.32|0
1642013280000|2022-01-12 18:48:00|477.66|476.06|477.42|475.82|477.91|476.31|477.42|475.82|0
1642013290000|2022-01-12 18:48:10|477.17|475.57|476.92|475.32|477.17|475.57|476.92|475.32|0
1642013300000|2022-01-12 18:48:20|477.17|475.57|477.04|475.44|477.42|475.82|477.04|475.44|0
1642013310000|2022-01-12 18:48:30|477.42|475.82|477.17|475.57|477.42|475.82|477.17|475.57|0
1642013320000|2022-01-12 18:48:40|476.92|475.32|476.17|474.57|476.92|475.32|476.17|474.57|0
1642013330000|2022-01-12 18:48:50|475.93|474.33|475.93|474.33|475.93|474.33|475.68|474.08|0
1642013340000|2022-01-12 18:49:00|476.17|474.57|476.42|474.82|476.42|474.82|475.93|474.33|0
1642013350000|2022-01-12 18:49:10|476.67|475.07|476.42|474.82|476.67|475.07|476.42|474.82|0
1642013360000|2022-01-12 18:49:20|476.17|474.57|475.93|474.33|476.17|474.57|475.93|474.33|0
1642013370000|2022-01-12 18:49:30|475.68|474.08|475.43|473.83|475.68|474.08|475.43|473.83|0
1642013380000|2022-01-12 18:49:40|475.68|474.08|475.43|473.83|475.68|474.08|475.43|473.83|0
1642013390000|2022-01-12 18:49:50|475.18|473.58|474.93|473.33|475.43|473.83|474.93|473.33|0
1642013400000|2022-01-12 18:50:00|474.69|473.09|474.44|472.84|474.69|473.09|474.44|472.84|0
1642013410000|2022-01-12 18:50:10|474.93|473.33|475.18|473.58|475.18|473.58|474.69|473.09|0
1642013420000|2022-01-12 18:50:20|474.93|473.33|473.69|472.09|474.93|473.33|473.69|472.09|0
1642013430000|2022-01-12 18:50:30|472.7|471.1|472.2|470.6|472.95|471.35|472.2|470.6|0
1642013440000|2022-01-12 18:50:40|471.96|470.36|471.96|470.36|472.2|470.6|471.96|470.36|0
1642013450000|2022-01-12 18:50:50|472.2|470.6|471.96|470.36|472.2|470.6|471.96|470.36|0
1642013460000|2022-01-12 18:51:00|471.71|470.11|471.71|470.11|471.71|470.11|471.21|469.61|0
1642013470000|2022-01-12 18:51:10|471.96|470.36|471.71|470.11|472.2|470.6|471.71|470.11|0
1642013480000|2022-01-12 18:51:20|471.96|470.36|472.45|470.85|472.45|470.85|471.96|470.36|0
1642013490000|2022-01-12 18:51:30|472.7|471.1|473.2|471.6|473.2|471.6|472.7|471.1|0
1642013500000|2022-01-12 18:51:40|473.44|471.84|473.94|472.34|473.94|472.34|473.44|471.84|0
1642013510000|2022-01-12 18:51:50|473.44|471.84|472.7|471.1|473.44|471.84|472.7|471.1|0
1642013520000|2022-01-12 18:52:00|472.2|470.6|471.46|469.86|472.2|470.6|471.46|469.86|0
1642013530000|2022-01-12 18:52:10|471.21|469.61|469.48|467.88|471.21|469.61|469.48|467.88|0
1642013540000|2022-01-12 18:52:20|469.97|468.37|469.72|468.12|469.97|468.37|469.72|468.12|0
1642013550000|2022-01-12 18:52:30|469.48|467.88|469.48|467.88|469.97|468.37|469.48|467.88|0
1642013560000|2022-01-12 18:52:40|469.72|468.12|469.72|468.12|470.22|468.62|469.72|468.12|0
1642013570000|2022-01-12 18:52:50|469.48|467.88|469.59|467.99|469.59|467.99|468.98|467.38|0
1642013580000|2022-01-12 18:53:00|470.22|468.62|471.71|470.11|471.71|470.11|470.22|468.62|0
1642013590000|2022-01-12 18:53:10|471.96|470.36|471.21|469.61|472.2|470.6|471.21|469.61|0
1642013600000|2022-01-12 18:53:20|470.96|469.36|470.96|469.36|471.21|469.61|470.96|469.36|0
1642013610000|2022-01-12 18:53:30|470.72|469.12|471.21|469.61|471.21|469.61|470.72|469.12|0
1642013620000|2022-01-12 18:53:40|470.96|469.36|470.72|469.12|470.96|469.36|470.72|469.12|0
1642013630000|2022-01-12 18:53:50|470.96|469.36|471.46|469.86|471.71|470.11|470.96|469.36|0
1642013640000|2022-01-12 18:54:00|471.71|470.11|471.96|470.36|471.96|470.36|471.71|470.11|0
1642013650000|2022-01-12 18:54:10|471.46|469.86|471.46|469.86|471.46|469.86|471.46|469.86|0
1642013660000|2022-01-12 18:54:20|471.21|469.61|471.46|469.86|471.46|469.86|470.96|469.36|0
1642013670000|2022-01-12 18:54:30|471.21|469.61|471.21|469.61|471.21|469.61|470.96|469.36|0
1642013680000|2022-01-12 18:54:40|471.46|469.86|471.21|469.61|471.46|469.86|471.21|469.61|0
1642013690000|2022-01-12 18:54:50|470.96|469.36|471.46|469.86|471.71|470.11|470.96|469.36|0
1642013700000|2022-01-12 18:55:00|471.21|469.61|470.72|469.12|471.21|469.61|470.72|469.12|0
1642013710000|2022-01-12 18:55:10|470.96|469.36|470.96|469.36|470.96|469.36|470.22|468.62|0
1642013720000|2022-01-12 18:55:20|471.21|469.61|470.96|469.36|471.21|469.61|470.96|469.36|0
1642013730000|2022-01-12 18:55:30|470.72|469.12|471.21|469.61|471.21|469.61|470.72|469.12|0
1642013740000|2022-01-12 18:55:40|471.46|469.86|470.22|468.62|471.46|469.86|470.22|468.62|0
1642013750000|2022-01-12 18:55:50|470.47|468.87|470.96|469.36|470.96|469.36|470.47|468.87|0
1642013760000|2022-01-12 18:56:00|471.21|469.61|471.96|470.36|471.96|470.36|470.96|469.36|0
1642013770000|2022-01-12 18:56:10|472.2|470.6|472.7|471.1|472.7|471.1|472.2|470.6|0
1642013780000|2022-01-12 18:56:20|472.95|471.35|472.2|470.6|472.95|471.35|472.2|470.6|0
1642013790000|2022-01-12 18:56:30|471.71|470.11|471.71|470.11|471.71|470.11|471.46|469.86|0
1642013800000|2022-01-12 18:56:40|471.96|470.36|471.96|470.36|471.96|470.36|471.96|470.36|0
1642013810000|2022-01-12 18:56:50|472.2|470.6|471.96|470.36|472.2|470.6|471.96|470.36|0
1642013820000|2022-01-12 18:57:00|471.71|470.11|471.96|470.36|471.96|470.36|471.21|469.61|0
1642013830000|2022-01-12 18:57:10|472.2|470.6|472.2|470.6|472.2|470.6|471.96|470.36|0
1642013840000|2022-01-12 18:57:20|472.7|471.1|472.2|470.6|472.7|471.1|472.2|470.6|0
1642013850000|2022-01-12 18:57:30|472.7|471.1|472.2|470.6|472.7|471.1|472.2|470.6|0
1642013860000|2022-01-12 18:57:40|471.96|470.36|471.96|470.36|471.96|470.36|471.96|470.36|0
1642013870000|2022-01-12 18:57:50|472.2|470.6|472.45|470.85|472.45|470.85|472.2|470.6|0
1642013880000|2022-01-12 18:58:00|471.95|470.35|471.95|470.35|471.95|470.35|471.95|470.35|0
1642013890000|2022-01-12 18:58:10|471.71|470.11|470.71|469.11|471.71|470.11|470.71|469.11|0
1642013900000|2022-01-12 18:58:20|471.21|469.61|471.21|469.61|471.21|469.61|470.96|469.36|0
1642013910000|2022-01-12 18:58:30|470.96|469.36|470.71|469.11|470.96|469.36|470.71|469.11|0
1642013920000|2022-01-12 18:58:40|471.21|469.61|471.95|470.35|471.95|470.35|471.21|469.61|0
1642013930000|2022-01-12 18:58:50|471.71|470.11|471.46|469.86|471.71|470.11|471.46|469.86|0
1642013940000|2022-01-12 18:59:00|471.95|470.35|471.95|470.35|472.2|470.6|471.95|470.35|0
1642013950000|2022-01-12 18:59:10|471.46|469.86|471.21|469.61|471.46|469.86|471.21|469.61|0
1642013960000|2022-01-12 18:59:20|471.71|470.11|470.96|469.36|471.71|470.11|470.96|469.36|0
1642013970000|2022-01-12 18:59:30|470.71|469.11|470.71|469.11|470.71|469.11|470.71|469.11|0
1642013980000|2022-01-12 18:59:40|470.96|469.36|470.22|468.62|470.96|469.36|470.22|468.62|0
1642013990000|2022-01-12 18:59:50|470.96|469.36|470.83|469.23|470.96|469.36|470.71|469.11|0
1642014000000|2022-01-12 19:00:00|470.22|468.62|469.72|468.12|470.22|468.62|469.23|467.63|0
1642014010000|2022-01-12 19:00:10|469.47|467.87|468.98|467.38|469.47|467.87|468.98|467.38|0
1642014020000|2022-01-12 19:00:20|469.47|467.87|470.22|468.62|470.22|468.62|469.47|467.87|0
1642014030000|2022-01-12 19:00:30|470.96|469.36|470.96|469.36|471.21|469.61|470.71|469.11|0
1642014040000|2022-01-12 19:00:40|469.47|467.87|470.22|468.62|470.22|468.62|469.23|467.63|0
1642014050000|2022-01-12 19:00:50|469.97|468.37|469.72|468.12|469.97|468.37|469.72|468.12|0
1642014060000|2022-01-12 19:01:00|469.97|468.37|470.22|468.62|470.47|468.87|469.97|468.37|0
1642014070000|2022-01-12 19:01:10|469.72|468.12|469.97|468.37|469.97|468.37|468.98|467.38|0
1642014080000|2022-01-12 19:01:20|469.72|468.12|469.72|468.12|469.84|468.24|469.47|467.87|0
1642014090000|2022-01-12 19:01:30|470.22|468.62|470.47|468.87|470.47|468.87|470.22|468.62|0
1642014100000|2022-01-12 19:01:40|469.97|468.37|469.72|468.12|469.97|468.37|469.47|467.87|0
1642014110000|2022-01-12 19:01:50|469.97|468.37|469.72|468.12|469.97|468.37|469.72|468.12|0
1642014120000|2022-01-12 19:02:00|469.47|467.87|467.74|466.14|469.47|467.87|467.74|466.14|0
1642014130000|2022-01-12 19:02:10|468.23|466.63|467.86|466.26|468.23|466.63|467.49|465.89|0
1642014140000|2022-01-12 19:02:20|467.99|466.39|468.98|467.38|468.98|467.38|467.99|466.39|0
1642014150000|2022-01-12 19:02:30|468.73|467.13|468.98|467.38|468.98|467.38|468.73|467.13|0
1642014160000|2022-01-12 19:02:40|468.73|467.13|467.99|466.39|468.73|467.13|467.74|466.14|0
1642014170000|2022-01-12 19:02:50|467.74|466.14|467.24|465.64|467.74|466.14|467.24|465.64|0
1642014180000|2022-01-12 19:03:00|467.74|466.14|467.99|466.39|467.99|466.39|467.49|465.89|0
1642014190000|2022-01-12 19:03:10|468.23|466.63|467.74|466.14|468.23|466.63|467.74|466.14|0
1642014200000|2022-01-12 19:03:20|467.24|465.64|467.24|465.64|467.24|465.64|467.24|465.64|0
1642014210000|2022-01-12 19:03:30|466.99|465.39|466.75|465.15|466.99|465.39|466.75|465.15|0
1642014220000|2022-01-12 19:03:40|466.99|465.39|465.75|464.15|466.99|465.39|465.75|464.15|0
1642014230000|2022-01-12 19:03:50|466|464.4|465.51|463.91|466|464.4|465.51|463.91|0
1642014240000|2022-01-12 19:04:00|465.01|463.41|465.75|464.15|465.75|464.15|465.01|463.41|0
1642014250000|2022-01-12 19:04:10|466|464.4|466.5|464.9|466.5|464.9|466|464.4|0
1642014260000|2022-01-12 19:04:20|466.99|465.39|466.99|465.39|467.24|465.64|466.99|465.39|0
1642014270000|2022-01-12 19:04:30|467.24|465.64|467.74|466.14|467.74|466.14|467.24|465.64|0
1642014280000|2022-01-12 19:04:40|467.24|465.64|467.99|466.39|467.99|466.39|467.24|465.64|0
1642014290000|2022-01-12 19:04:50|467.74|466.14|467.49|465.89|467.74|466.14|467.49|465.89|0
1642014300000|2022-01-12 19:05:00|466.5|464.9|466.75|465.15|466.75|465.15|466|464.4|0
1642014310000|2022-01-12 19:05:10|467.24|465.64|468.48|466.88|468.48|466.88|467.24|465.64|0
1642014320000|2022-01-12 19:05:20|468.73|467.13|468.73|467.13|468.98|467.38|468.6|467|0
1642014330000|2022-01-12 19:05:30|468.48|466.88|468.48|466.88|468.48|466.88|468.48|466.88|0
1642014340000|2022-01-12 19:05:40|467.74|466.14|466.5|464.9|467.74|466.14|466.5|464.9|0
1642014350000|2022-01-12 19:05:50|466.75|465.15|467.49|465.89|467.49|465.89|466.75|465.15|0
1642014360000|2022-01-12 19:06:00|467.24|465.64|467.74|466.14|467.74|466.14|467.24|465.64|0
1642014370000|2022-01-12 19:06:10|467.49|465.89|467.24|465.64|467.49|465.89|466.5|464.9|0
1642014380000|2022-01-12 19:06:20|467.49|465.89|466.99|465.39|467.49|465.89|466.99|465.39|0
1642014390000|2022-01-12 19:06:30|466.74|465.14|468.23|466.63|468.23|466.63|466.74|465.14|0
1642014400000|2022-01-12 19:06:40|468.73|467.13|468.98|467.38|469.47|467.87|468.73|467.13|0
1642014410000|2022-01-12 19:06:50|468.73|467.13|468.73|467.13|468.73|467.13|468.48|466.88|0
1642014420000|2022-01-12 19:07:00|467.98|466.38|467.74|466.14|467.98|466.38|467.49|465.89|0
1642014430000|2022-01-12 19:07:10|467.49|465.89|467.49|465.89|467.74|466.14|467.49|465.89|0
1642014440000|2022-01-12 19:07:20|467.24|465.64|467.24|465.64|467.24|465.64|467.24|465.64|0
1642014450000|2022-01-12 19:07:30|466.99|465.39|467.74|466.14|467.74|466.14|466.99|465.39|0
1642014460000|2022-01-12 19:07:40|467.98|466.38|468.48|466.88|468.48|466.88|467.98|466.38|0
1642014470000|2022-01-12 19:07:50|468.73|467.13|468.98|467.38|468.98|467.38|468.73|467.13|0
1642014480000|2022-01-12 19:08:00|468.73|467.13|469.22|467.62|469.22|467.62|468.73|467.13|0
1642014490000|2022-01-12 19:08:10|468.98|467.38|469.47|467.87|469.47|467.87|468.98|467.38|0
1642014500000|2022-01-12 19:08:20|469.72|468.12|469.97|468.37|469.97|468.37|469.72|468.12|0
1642014510000|2022-01-12 19:08:30|469.22|467.62|468.48|466.88|469.22|467.62|468.48|466.88|0
1642014520000|2022-01-12 19:08:40|469.22|467.62|469.22|467.62|469.22|467.62|469.22|467.62|0
1642014530000|2022-01-12 19:08:50|468.98|467.38|468.98|467.38|468.98|467.38|468.98|467.38|0
1642014540000|2022-01-12 19:09:00|469.22|467.62|468.98|467.38|469.22|467.62|468.98|467.38|0
1642014550000|2022-01-12 19:09:10|469.72|468.12|470.22|468.62|470.46|468.86|469.72|468.12|0
1642014560000|2022-01-12 19:09:20|470.46|468.86|469.72|468.12|470.46|468.86|469.72|468.12|0
1642014570000|2022-01-12 19:09:30|469.47|467.87|469.22|467.62|469.47|467.87|469.22|467.62|0
1642014580000|2022-01-12 19:09:40|468.98|467.38|468.48|466.88|468.98|467.38|468.48|466.88|0
1642014590000|2022-01-12 19:09:50|468.73|467.13|467.98|466.38|468.73|467.13|467.98|466.38|0
1642014600000|2022-01-12 19:10:00|467.74|466.14|467.49|465.89|467.74|466.14|467.49|465.89|0
1642014610000|2022-01-12 19:10:10|467.24|465.64|468.23|466.63|468.23|466.63|466.99|465.39|0
1642014620000|2022-01-12 19:10:20|468.48|466.88|468.73|467.13|468.73|467.13|468.48|466.88|0
1642014630000|2022-01-12 19:10:30|468.98|467.38|468.73|467.13|468.98|467.38|468.73|467.13|0
1642014640000|2022-01-12 19:10:40|468.48|466.88|468.73|467.13|468.73|467.13|468.48|466.88|0
1642014650000|2022-01-12 19:10:50|469.22|467.62|468.73|467.13|469.22|467.62|468.73|467.13|0
1642014660000|2022-01-12 19:11:00|468.98|467.38|468.98|467.38|468.98|467.38|468.73|467.13|0
1642014670000|2022-01-12 19:11:10|468.73|467.13|468.73|467.13|468.98|467.38|468.73|467.13|0
1642014680000|2022-01-12 19:11:20|468.23|466.63|469.22|467.62|469.22|467.62|468.23|466.63|0
1642014690000|2022-01-12 19:11:30|469.72|468.12|469.22|467.62|469.72|468.12|469.22|467.62|0
1642014700000|2022-01-12 19:11:40|468.98|467.38|468.98|467.38|468.98|467.38|468.73|467.13|0
1642014710000|2022-01-12 19:11:50|468.73|467.13|468.48|466.88|468.73|467.13|468.23|466.63|0
1642014720000|2022-01-12 19:12:00|468.98|467.38|468.98|467.38|469.22|467.62|468.98|467.38|0
1642014730000|2022-01-12 19:12:10|469.22|467.62|469.72|468.12|469.72|468.12|468.98|467.38|0
1642014740000|2022-01-12 19:12:20|469.97|468.37|470.46|468.86|470.46|468.86|469.97|468.37|0
1642014750000|2022-01-12 19:12:30|470.71|469.11|470.96|469.36|470.96|469.36|470.71|469.11|0
1642014760000|2022-01-12 19:12:40|470.71|469.11|470.96|469.36|470.96|469.36|470.71|469.11|0
1642014770000|2022-01-12 19:12:50|471.7|470.1|471.46|469.86|471.95|470.35|471.46|469.86|0
1642014780000|2022-01-12 19:13:00|471.7|470.1|471.7|470.1|471.7|470.1|471.7|470.1|0
1642014790000|2022-01-12 19:13:10|471.95|470.35|470.46|468.86|471.95|470.35|470.46|468.86|0
1642014800000|2022-01-12 19:13:20|470.22|468.62|470.22|468.62|470.22|468.62|470.22|468.62|0
1642014810000|2022-01-12 19:13:30|470.46|468.86|470.22|468.62|470.46|468.86|470.22|468.62|0
1642014820000|2022-01-12 19:13:40|470.46|468.86|470.71|469.11|470.71|469.11|470.22|468.62|0
1642014830000|2022-01-12 19:13:50|470.46|468.86|470.22|468.62|470.46|468.86|470.22|468.62|0
1642014840000|2022-01-12 19:14:00|470.46|468.86|470.22|468.62|470.46|468.86|470.22|468.62|0
1642014850000|2022-01-12 19:14:10|470.46|468.86|470.46|468.86|470.96|469.36|470.46|468.86|0
1642014860000|2022-01-12 19:14:20|470.96|469.36|471.7|470.1|471.7|470.1|470.96|469.36|0
1642014870000|2022-01-12 19:14:30|471.95|470.35|471.7|470.1|471.95|470.35|471.7|470.1|0
1642014880000|2022-01-12 19:14:40|471.46|469.86|472.2|470.6|472.2|470.6|471.46|469.86|0
1642014890000|2022-01-12 19:14:50|471.95|470.35|471.7|470.1|471.95|470.35|471.7|470.1|0
1642014900000|2022-01-12 19:15:00|471.95|470.35|471.7|470.1|471.95|470.35|471.46|469.86|0
1642014910000|2022-01-12 19:15:10|471.95|470.35|472.2|470.6|472.2|470.6|471.95|470.35|0
1642014920000|2022-01-12 19:15:20|472.45|470.85|471.95|470.35|472.7|471.1|471.95|470.35|0
1642014930000|2022-01-12 19:15:30|472.2|470.6|472.2|470.6|472.2|470.6|471.95|470.35|0
1642014940000|2022-01-12 19:15:40|472.45|470.85|472.2|470.6|472.45|470.85|472.2|470.6|0
1642014950000|2022-01-12 19:15:50|472.45|470.85|472.2|470.6|472.45|470.85|472.2|470.6|0
1642014960000|2022-01-12 19:16:00|472.45|470.85|472.45|470.85|472.7|471.1|472.45|470.85|0
1642014970000|2022-01-12 19:16:10|472.07|470.47|471.95|470.35|472.07|470.47|471.95|470.35|0
1642014980000|2022-01-12 19:16:20|471.46|469.86|471.46|469.86|471.46|469.86|471.21|469.61|0
1642014990000|2022-01-12 19:16:30|471.21|469.61|471.21|469.61|471.21|469.61|470.96|469.36|0
1642015000000|2022-01-12 19:16:40|470.96|469.36|471.7|470.1|472.2|470.6|470.96|469.36|0
1642015020000|2022-01-12 19:17:00|471.46|469.86|471.95|470.35|471.95|470.35|471.46|469.86|0
1642015030000|2022-01-12 19:17:10|472.2|470.6|471.7|470.1|472.2|470.6|471.7|470.1|0
1642015040000|2022-01-12 19:17:20|471.95|470.35|472.45|470.85|472.45|470.85|471.95|470.35|0
1642015050000|2022-01-12 19:17:30|471.95|470.35|472.45|470.85|472.45|470.85|471.7|470.1|0
1642015060000|2022-01-12 19:17:40|472.2|470.6|471.95|470.35|472.45|470.85|471.95|470.35|0
1642015070000|2022-01-12 19:17:50|471.7|470.1|471.7|470.1|471.7|470.1|471.7|470.1|0
1642015080000|2022-01-12 19:18:00|471.95|470.35|471.95|470.35|471.95|470.35|471.7|470.1|0
1642015090000|2022-01-12 19:18:10|472.2|470.6|472.2|470.6|472.2|470.6|472.2|470.6|0
1642015100000|2022-01-12 19:18:20|471.95|470.35|471.95|470.35|471.95|470.35|471.7|470.1|0
1642015110000|2022-01-12 19:18:30|472.2|470.6|472.2|470.6|472.2|470.6|472.2|470.6|0
1642015120000|2022-01-12 19:18:40|472.45|470.85|472.94|471.34|472.94|471.34|472.45|470.85|0
1642015130000|2022-01-12 19:18:50|473.19|471.59|473.44|471.84|473.44|471.84|473.19|471.59|0
1642015140000|2022-01-12 19:19:00|472.94|471.34|473.19|471.59|473.19|471.59|472.94|471.34|0
1642015150000|2022-01-12 19:19:10|472.94|471.34|473.19|471.59|473.19|471.59|472.94|471.34|0
1642015160000|2022-01-12 19:19:20|472.94|471.34|472.94|471.34|473.19|471.59|472.7|471.1|0
1642015170000|2022-01-12 19:19:30|472.45|470.85|472.94|471.34|472.94|471.34|472.45|470.85|0
1642015180000|2022-01-12 19:19:40|473.19|471.59|473.19|471.59|473.44|471.84|473.19|471.59|0
1642015190000|2022-01-12 19:19:50|472.94|471.34|472.45|470.85|472.94|471.34|472.45|470.85|0
1642015200000|2022-01-12 19:20:00|471.95|470.35|472.2|470.6|472.2|470.6|471.95|470.35|0
1642015220000|2022-01-12 19:20:20|472.45|470.85|472.94|471.34|472.94|471.34|472.45|470.85|0
1642015230000|2022-01-12 19:20:30|473.19|471.59|473.19|471.59|473.19|471.59|473.19|471.59|0
1642015250000|2022-01-12 19:20:50|473.69|472.09|473.94|472.34|473.94|472.34|473.69|472.09|0
1642015260000|2022-01-12 19:21:00|474.18|472.58|473.94|472.34|474.18|472.58|473.44|471.84|0
1642015270000|2022-01-12 19:21:10|474.18|472.58|474.68|473.08|474.68|473.08|474.18|472.58|0
1642015280000|2022-01-12 19:21:20|474.93|473.33|475.18|473.58|475.18|473.58|474.68|473.08|0
1642015290000|2022-01-12 19:21:30|474.43|472.83|474.18|472.58|474.68|473.08|474.18|472.58|0
1642015300000|2022-01-12 19:21:40|474.43|472.83|474.68|473.08|474.68|473.08|474.43|472.83|0
1642015310000|2022-01-12 19:21:50|474.43|472.83|474.68|473.08|474.68|473.08|474.43|472.83|0
1642015320000|2022-01-12 19:22:00|474.43|472.83|474.18|472.58|474.43|472.83|474.18|472.58|0
1642015330000|2022-01-12 19:22:10|473.94|472.34|473.94|472.34|473.94|472.34|473.94|472.34|0
1642015340000|2022-01-12 19:22:20|474.18|472.58|474.68|473.08|474.68|473.08|474.18|472.58|0
1642015350000|2022-01-12 19:22:30|474.93|473.33|474.68|473.08|474.93|473.33|474.68|473.08|0
1642015360000|2022-01-12 19:22:40|475.18|473.58|475.67|474.07|475.67|474.07|475.18|473.58|0
1642015370000|2022-01-12 19:22:50|475.92|474.32|475.92|474.32|475.92|474.32|475.67|474.07|0
1642015380000|2022-01-12 19:23:00|476.17|474.57|476.42|474.82|476.42|474.82|476.17|474.57|0
1642015390000|2022-01-12 19:23:10|476.17|474.57|476.17|474.57|476.42|474.82|476.17|474.57|0
1642015400000|2022-01-12 19:23:20|476.42|474.82|476.42|474.82|476.42|474.82|476.17|474.57|0
1642015410000|2022-01-12 19:23:30|476.17|474.57|475.92|474.32|476.17|474.57|475.67|474.07|0
1642015420000|2022-01-12 19:23:40|476.42|474.82|475.92|474.32|476.42|474.82|475.92|474.32|0
1642015430000|2022-01-12 19:23:50|476.42|474.82|476.17|474.57|476.42|474.82|476.17|474.57|0
1642015440000|2022-01-12 19:24:00|476.42|474.82|476.42|474.82|476.42|474.82|476.42|474.82|0
1642015450000|2022-01-12 19:24:10|476.17|474.57|476.17|474.57|476.17|474.57|475.92|474.32|0
1642015460000|2022-01-12 19:24:20|476.42|474.82|476.42|474.82|476.42|474.82|476.42|474.82|0
1642015470000|2022-01-12 19:24:30|476.17|474.57|476.17|474.57|476.17|474.57|476.17|474.57|0
1642015480000|2022-01-12 19:24:40|476.42|474.82|476.29|474.69|476.42|474.82|476.29|474.69|0
1642015490000|2022-01-12 19:24:50|476.42|474.82|476.67|475.07|476.67|475.07|476.42|474.82|0
1642015500000|2022-01-12 19:25:00|476.42|474.82|475.92|474.32|476.42|474.82|475.92|474.32|0
1642015510000|2022-01-12 19:25:10|476.17|474.57|476.42|474.82|476.42|474.82|476.17|474.57|0
1642015520000|2022-01-12 19:25:20|476.91|475.31|477.66|476.06|477.66|476.06|476.91|475.31|0
1642015530000|2022-01-12 19:25:30|477.91|476.31|477.41|475.81|477.91|476.31|477.41|475.81|0
1642015540000|2022-01-12 19:25:40|477.66|476.06|477.41|475.81|477.66|476.06|477.41|475.81|0
1642015550000|2022-01-12 19:25:50|477.16|475.56|477.66|476.06|477.66|476.06|477.16|475.56|0
1642015560000|2022-01-12 19:26:00|477.41|475.81|477.91|476.31|477.91|476.31|477.41|475.81|0
1642015570000|2022-01-12 19:26:10|477.41|475.81|477.91|476.31|477.91|476.31|477.41|475.81|0
1642015580000|2022-01-12 19:26:20|477.66|476.06|477.41|475.81|477.66|476.06|477.41|475.81|0
1642015590000|2022-01-12 19:26:30|477.66|476.06|477.41|475.81|477.66|476.06|477.41|475.81|0
1642015600000|2022-01-12 19:26:40|477.16|475.56|477.16|475.56|477.16|475.56|476.91|475.31|0
1642015610000|2022-01-12 19:26:50|477.41|475.81|477.66|476.06|477.66|476.06|477.41|475.81|0
1642015620000|2022-01-12 19:27:00|477.91|476.31|477.66|476.06|477.91|476.31|477.66|476.06|0
1642015630000|2022-01-12 19:27:10|477.41|475.81|477.66|476.06|477.66|476.06|477.41|475.81|0
1642015640000|2022-01-12 19:27:20|477.53|475.93|477.78|476.18|477.78|476.18|477.53|475.93|0
1642015650000|2022-01-12 19:27:30|477.91|476.31|478.65|477.05|478.65|477.05|477.66|476.06|0
1642015660000|2022-01-12 19:27:40|478.9|477.3|478.65|477.05|478.9|477.3|478.4|476.8|0
1642015670000|2022-01-12 19:27:50|478.4|476.8|478.4|476.8|478.4|476.8|478.4|476.8|0
1642015680000|2022-01-12 19:28:00|478.15|476.55|478.4|476.8|478.4|476.8|478.15|476.55|0
1642015690000|2022-01-12 19:28:10|478.15|476.55|478.4|476.8|478.4|476.8|478.15|476.55|0
1642015700000|2022-01-12 19:28:20|478.65|477.05|478.4|476.8|478.65|477.05|478.4|476.8|0
1642015710000|2022-01-12 19:28:30|478.15|476.55|477.66|476.06|478.15|476.55|477.66|476.06|0
1642015720000|2022-01-12 19:28:40|477.41|475.81|477.41|475.81|477.41|475.81|477.16|475.56|0
1642015730000|2022-01-12 19:28:50|477.16|475.56|477.41|475.81|477.41|475.81|477.16|475.56|0
1642015740000|2022-01-12 19:29:00|477.91|476.31|478.15|476.55|478.15|476.55|477.66|476.06|0
1642015750000|2022-01-12 19:29:10|477.91|476.31|478.4|476.8|478.4|476.8|477.91|476.31|0
1642015760000|2022-01-12 19:29:20|478.9|477.3|478.15|476.55|478.9|477.3|478.15|476.55|0
1642015770000|2022-01-12 19:29:30|478.65|477.05|478.15|476.55|478.65|477.05|478.15|476.55|0
1642015780000|2022-01-12 19:29:40|478.4|476.8|478.4|476.8|478.4|476.8|478.4|476.8|0
1642015790000|2022-01-12 19:29:50|478.65|477.05|478.4|476.8|478.9|477.3|478.4|476.8|0
1642015800000|2022-01-12 19:30:00|478.65|477.05|478.9|477.3|478.9|477.3|478.65|477.05|0
1642015810000|2022-01-12 19:30:10|478.65|477.05|477.66|476.06|478.65|477.05|477.66|476.06|0
1642015820000|2022-01-12 19:30:20|477.41|475.81|477.41|475.81|477.66|476.06|477.41|475.81|0
1642015830000|2022-01-12 19:30:30|477.66|476.06|476.91|475.31|477.66|476.06|476.91|475.31|0
1642015840000|2022-01-12 19:30:40|477.41|475.81|477.66|476.06|477.66|476.06|477.41|475.81|0
1642015850000|2022-01-12 19:30:50|477.41|475.81|477.41|475.81|477.41|475.81|477.41|475.81|0
1642015860000|2022-01-12 19:31:00|477.16|475.56|477.41|475.81|477.41|475.81|477.16|475.56|0
1642015870000|2022-01-12 19:31:10|476.91|475.31|475.42|473.82|476.91|475.31|475.18|473.58|0
1642015880000|2022-01-12 19:31:20|475.18|473.58|474.93|473.33|475.18|473.58|474.93|473.33|0
1642015890000|2022-01-12 19:31:30|475.18|473.58|474.68|473.08|475.18|473.58|474.68|473.08|0
1642015900000|2022-01-12 19:31:40|474.18|472.58|474.43|472.83|474.43|472.83|474.18|472.58|0
1642015910000|2022-01-12 19:31:50|474.68|473.08|475.92|474.32|475.92|474.32|474.68|473.08|0
1642015920000|2022-01-12 19:32:00|476.42|474.82|476.91|475.31|476.91|475.31|476.42|474.82|0
1642015930000|2022-01-12 19:32:10|476.66|475.06|475.92|474.32|476.66|475.06|475.92|474.32|0
1642015940000|2022-01-12 19:32:20|475.42|473.82|475.42|473.82|475.67|474.07|475.42|473.82|0
1642015950000|2022-01-12 19:32:30|475.18|473.58|474.68|473.08|475.18|473.58|474.68|473.08|0
1642015960000|2022-01-12 19:32:40|474.93|473.33|474.93|473.33|475.18|473.58|474.93|473.33|0
1642015970000|2022-01-12 19:32:50|474.8|473.2|474.18|472.58|475.18|473.58|474.18|472.58|0
1642015980000|2022-01-12 19:33:00|474.43|472.83|474.43|472.83|474.93|473.33|474.43|472.83|0
1642015990000|2022-01-12 19:33:10|474.68|473.08|474.68|473.08|475.17|473.57|474.68|473.08|0
1642016000000|2022-01-12 19:33:20|474.43|472.83|473.44|471.84|474.68|473.08|473.44|471.84|0
1642016010000|2022-01-12 19:33:30|473.06|471.46|472.69|471.09|473.06|471.46|472.69|471.09|0
1642016020000|2022-01-12 19:33:40|472.94|471.34|473.19|471.59|473.19|471.59|472.45|470.85|0
1642016030000|2022-01-12 19:33:50|473.44|471.84|474.18|472.58|474.18|472.58|473.44|471.84|0
1642016040000|2022-01-12 19:34:00|473.93|472.33|473.8|472.2|473.93|472.33|473.69|472.09|0
1642016050000|2022-01-12 19:34:10|474.18|472.58|473.93|472.33|474.43|472.83|473.69|472.09|0
1642016060000|2022-01-12 19:34:20|473.69|472.09|473.93|472.33|473.93|472.33|473.69|472.09|0
1642016070000|2022-01-12 19:34:30|473.69|472.09|473.69|472.09|473.69|472.09|473.44|471.84|0
1642016080000|2022-01-12 19:34:40|473.44|471.84|473.69|472.09|473.69|472.09|473.44|471.84|0
1642016090000|2022-01-12 19:34:50|473.93|472.33|473.69|472.09|473.93|472.33|473.69|472.09|0
1642016100000|2022-01-12 19:35:00|473.8|472.2|475.17|473.57|475.17|473.57|473.8|472.2|0
1642016110000|2022-01-12 19:35:10|474.93|473.33|474.43|472.83|474.93|473.33|474.43|472.83|0
1642016120000|2022-01-12 19:35:20|474.18|472.58|472.94|471.34|474.18|472.58|472.94|471.34|0
1642016130000|2022-01-12 19:35:30|473.19|471.59|473.19|471.59|473.19|471.59|473.19|471.59|0
1642016140000|2022-01-12 19:35:40|473.06|471.46|474.18|472.58|474.18|472.58|473.06|471.46|0
1642016150000|2022-01-12 19:35:50|473.93|472.33|474.18|472.58|474.18|472.58|473.93|472.33|0
1642016160000|2022-01-12 19:36:00|474.68|473.08|474.68|473.08|474.68|473.08|473.93|472.33|0
1642016170000|2022-01-12 19:36:10|474.43|472.83|474.68|473.08|474.68|473.08|474.18|472.58|0
1642016180000|2022-01-12 19:36:20|474.43|472.83|474.43|472.83|474.68|473.08|474.43|472.83|0
1642016190000|2022-01-12 19:36:30|474.68|473.08|474.68|473.08|474.68|473.08|474.43|472.83|0
1642016200000|2022-01-12 19:36:40|474.43|472.83|474.55|472.95|474.55|472.95|474.43|472.83|0
1642016210000|2022-01-12 19:36:50|474.43|472.83|474.43|472.83|474.93|473.33|474.43|472.83|0
1642016220000|2022-01-12 19:37:00|474.68|473.08|475.17|473.57|475.17|473.57|474.68|473.08|0
1642016230000|2022-01-12 19:37:10|474.93|473.33|475.17|473.57|475.42|473.82|474.93|473.33|0
1642016240000|2022-01-12 19:37:20|475.92|474.32|475.67|474.07|475.92|474.32|475.67|474.07|0
1642016250000|2022-01-12 19:37:30|475.42|473.82|475.67|474.07|475.67|474.07|475.42|473.82|0
1642016260000|2022-01-12 19:37:40|475.92|474.32|475.92|474.32|476.17|474.57|475.92|474.32|0
1642016270000|2022-01-12 19:37:50|475.67|474.07|475.67|474.07|475.67|474.07|475.67|474.07|0
1642016280000|2022-01-12 19:38:00|475.42|473.82|475.67|474.07|475.67|474.07|475.42|473.82|0
1642016290000|2022-01-12 19:38:10|475.92|474.32|475.67|474.07|475.92|474.32|475.67|474.07|0
1642016300000|2022-01-12 19:38:20|475.92|474.32|476.42|474.82|476.42|474.82|475.92|474.32|0
1642016310000|2022-01-12 19:38:30|475.92|474.32|475.92|474.32|475.92|474.32|475.67|474.07|0
1642016320000|2022-01-12 19:38:40|475.67|474.07|475.92|474.32|475.92|474.32|475.67|474.07|0
1642016330000|2022-01-12 19:38:50|476.17|474.57|476.17|474.57|476.17|474.57|475.92|474.32|0
1642016340000|2022-01-12 19:39:00|475.92|474.32|475.92|474.32|475.92|474.32|475.92|474.32|0
1642016350000|2022-01-12 19:39:10|476.17|474.57|475.92|474.32|476.17|474.57|475.92|474.32|0
1642016360000|2022-01-12 19:39:20|476.04|474.44|475.92|474.32|476.17|474.57|475.92|474.32|0
1642016370000|2022-01-12 19:39:30|476.29|474.69|476.41|474.81|476.41|474.81|476.29|474.69|0
1642016380000|2022-01-12 19:39:40|476.17|474.57|475.67|474.07|476.17|474.57|475.67|474.07|0
1642016390000|2022-01-12 19:39:50|475.42|473.82|475.92|474.32|476.17|474.57|475.42|473.82|0
1642016400000|2022-01-12 19:40:00|475.67|474.07|475.17|473.57|475.67|474.07|475.17|473.57|0
1642016410000|2022-01-12 19:40:10|474.93|473.33|475.17|473.57|475.17|473.57|474.68|473.08|0
1642016420000|2022-01-12 19:40:20|475.42|473.82|475.42|473.82|475.67|474.07|475.42|473.82|0
1642016430000|2022-01-12 19:40:30|474.93|473.33|474.68|473.08|475.17|473.57|474.68|473.08|0
1642016440000|2022-01-12 19:40:40|474.43|472.83|474.68|473.08|474.68|473.08|474.43|472.83|0
1642016450000|2022-01-12 19:40:50|474.43|472.83|474.18|472.58|474.43|472.83|474.18|472.58|0
1642016460000|2022-01-12 19:41:00|474.68|473.08|474.43|472.83|474.68|473.08|474.43|472.83|0
1642016470000|2022-01-12 19:41:10|474.68|473.08|474.93|473.33|474.93|473.33|474.68|473.08|0
1642016480000|2022-01-12 19:41:20|475.17|473.57|475.42|473.82|475.42|473.82|475.04|473.44|0
1642016490000|2022-01-12 19:41:30|475.17|473.57|474.43|472.83|475.17|473.57|474.43|472.83|0
1642016500000|2022-01-12 19:41:40|474.68|473.08|474.68|473.08|474.68|473.08|474.43|472.83|0
1642016510000|2022-01-12 19:41:50|474.43|472.83|474.43|472.83|474.43|472.83|474.18|472.58|0
1642016520000|2022-01-12 19:42:00|474.18|472.58|474.18|472.58|474.43|472.83|474.18|472.58|0
1642016530000|2022-01-12 19:42:10|472.94|471.34|471.45|469.85|472.94|471.34|471.45|469.85|0
1642016540000|2022-01-12 19:42:20|470.96|469.36|471.2|469.6|471.2|469.6|470.71|469.11|0
1642016550000|2022-01-12 19:42:30|471.7|470.1|471.7|470.1|471.7|470.1|471.45|469.85|0
1642016560000|2022-01-12 19:42:40|472.2|470.6|471.95|470.35|472.2|470.6|471.95|470.35|0
1642016570000|2022-01-12 19:42:50|471.7|470.1|471.95|470.35|471.95|470.35|471.7|470.1|0
1642016580000|2022-01-12 19:43:00|471.7|470.1|472.2|470.6|472.2|470.6|471.7|470.1|0
1642016590000|2022-01-12 19:43:10|471.95|470.35|472.44|470.84|472.44|470.84|471.95|470.35|0
1642016600000|2022-01-12 19:43:20|472.69|471.09|472.94|471.34|472.94|471.34|472.69|471.09|0
1642016610000|2022-01-12 19:43:30|473.19|471.59|473.19|471.59|473.19|471.59|473.19|471.59|0
1642016620000|2022-01-12 19:43:40|472.94|471.34|472.2|470.6|472.94|471.34|472.2|470.6|0
1642016630000|2022-01-12 19:43:50|471.95|470.35|471.95|470.35|472.2|470.6|471.95|470.35|0
1642016640000|2022-01-12 19:44:00|471.45|469.85|471.95|470.35|471.95|470.35|471.2|469.6|0
1642016650000|2022-01-12 19:44:10|471.7|470.1|471.45|469.85|471.95|470.35|471.45|469.85|0
1642016660000|2022-01-12 19:44:20|471.57|469.97|471.7|470.1|471.7|470.1|471.45|469.85|0
1642016670000|2022-01-12 19:44:30|471.45|469.85|471.2|469.6|471.45|469.85|471.2|469.6|0
1642016680000|2022-01-12 19:44:40|471.45|469.85|471.2|469.6|471.45|469.85|470.95|469.35|0
1642016690000|2022-01-12 19:44:50|470.95|469.35|470.95|469.35|470.95|469.35|470.71|469.11|0
1642016700000|2022-01-12 19:45:00|471.2|469.6|471.2|469.6|471.2|469.6|470.95|469.35|0
1642016710000|2022-01-12 19:45:10|471.7|470.1|471.2|469.6|471.95|470.35|471.2|469.6|0
1642016720000|2022-01-12 19:45:20|471.45|469.85|471.45|469.85|471.7|470.1|471.45|469.85|0
1642016730000|2022-01-12 19:45:30|471.7|470.1|472.2|470.6|472.2|470.6|471.7|470.1|0
1642016740000|2022-01-12 19:45:40|472.44|470.84|472.2|470.6|472.44|470.84|471.95|470.35|0
1642016750000|2022-01-12 19:45:50|471.7|470.1|471.95|470.35|471.95|470.35|471.7|470.1|0
1642016760000|2022-01-12 19:46:00|471.45|469.85|470.71|469.11|471.95|470.35|470.71|469.11|0
1642016770000|2022-01-12 19:46:10|470.21|468.61|471.2|469.6|471.2|469.6|470.21|468.61|0
1642016780000|2022-01-12 19:46:20|470.95|469.35|471.45|469.85|471.45|469.85|470.71|469.11|0
1642016790000|2022-01-12 19:46:30|471.7|470.1|471.95|470.35|472.19|470.59|471.7|470.1|0
1642016800000|2022-01-12 19:46:40|472.44|470.84|472.44|470.84|472.69|471.09|472.19|470.59|0
1642016810000|2022-01-12 19:46:50|472.19|470.59|472.19|470.59|472.19|470.59|472.19|470.59|0
1642016820000|2022-01-12 19:47:00|471.95|470.35|472.19|470.59|472.19|470.59|471.95|470.35|0
1642016830000|2022-01-12 19:47:10|471.95|470.35|471.95|470.35|472.19|470.59|471.95|470.35|0
1642016840000|2022-01-12 19:47:20|472.19|470.59|471.95|470.35|472.19|470.59|471.95|470.35|0
1642016850000|2022-01-12 19:47:30|472.19|470.59|472.19|470.59|472.19|470.59|472.19|470.59|0
1642016860000|2022-01-12 19:47:40|472.44|470.84|473.19|471.59|473.19|471.59|472.19|470.59|0
1642016870000|2022-01-12 19:47:50|472.94|471.34|472.94|471.34|472.94|471.34|472.94|471.34|0
1642016880000|2022-01-12 19:48:00|472.56|470.96|472.69|471.09|472.69|471.09|472.44|470.84|0
1642016890000|2022-01-12 19:48:10|472.94|471.34|472.94|471.34|473.19|471.59|472.94|471.34|0
1642016900000|2022-01-12 19:48:20|473.19|471.59|473.19|471.59|473.44|471.84|472.94|471.34|0
1642016910000|2022-01-12 19:48:30|473.44|471.84|473.93|472.33|473.93|472.33|473.44|471.84|0
1642016920000|2022-01-12 19:48:40|474.43|472.83|474.43|472.83|474.68|473.08|474.43|472.83|0
1642016930000|2022-01-12 19:48:50|474.18|472.58|474.18|472.58|474.18|472.58|474.18|472.58|0
1642016940000|2022-01-12 19:49:00|474.43|472.83|474.43|472.83|474.43|472.83|474.18|472.58|0
1642016950000|2022-01-12 19:49:10|474.18|472.58|474.18|472.58|474.43|472.83|474.18|472.58|0
1642016960000|2022-01-12 19:49:20|473.93|472.33|474.43|472.83|474.43|472.83|473.68|472.08|0
1642016970000|2022-01-12 19:49:30|474.18|472.58|474.18|472.58|474.18|472.58|474.18|472.58|0
1642016980000|2022-01-12 19:49:40|474.43|472.83|474.68|473.08|474.68|473.08|474.43|472.83|0
1642016990000|2022-01-12 19:49:50|474.43|472.83|474.43|472.83|474.43|472.83|474.18|472.58|0
1642017000000|2022-01-12 19:50:00|474.18|472.58|474.43|472.83|474.43|472.83|474.05|472.45|0
1642017010000|2022-01-12 19:50:10|474.68|473.08|474.43|472.83|474.68|473.08|474.43|472.83|0
1642017020000|2022-01-12 19:50:20|474.68|473.08|474.68|473.08|474.68|473.08|474.43|472.83|0
1642017030000|2022-01-12 19:50:30|475.17|473.57|475.17|473.57|475.17|473.57|475.17|473.57|0
1642017040000|2022-01-12 19:50:40|475.42|473.82|475.92|474.32|475.92|474.32|475.42|473.82|0
1642017050000|2022-01-12 19:50:50|476.41|474.81|476.41|474.81|476.66|475.06|476.41|474.81|0
1642017060000|2022-01-12 19:51:00|476.16|474.56|475.92|474.32|476.16|474.56|475.92|474.32|0
1642017070000|2022-01-12 19:51:10|475.67|474.07|475.67|474.07|475.67|474.07|475.42|473.82|0
1642017080000|2022-01-12 19:51:20|475.92|474.32|476.41|474.81|476.66|475.06|475.92|474.32|0
1642017090000|2022-01-12 19:51:30|476.16|474.56|476.41|474.81|476.41|474.81|476.16|474.56|0
1642017100000|2022-01-12 19:51:40|476.66|475.06|476.41|474.81|476.66|475.06|476.41|474.81|0
1642017110000|2022-01-12 19:51:50|476.66|475.06|476.41|474.81|476.66|475.06|476.41|474.81|0
1642017120000|2022-01-12 19:52:00|475.92|474.32|475.17|473.57|475.92|474.32|475.17|473.57|0
1642017130000|2022-01-12 19:52:10|475.42|473.82|474.92|473.32|475.42|473.82|474.79|473.19|0
1642017140000|2022-01-12 19:52:20|475.17|473.57|475.17|473.57|475.42|473.82|475.17|473.57|0
1642017150000|2022-01-12 19:52:30|475.42|473.82|475.17|473.57|475.42|473.82|475.17|473.57|0
1642017160000|2022-01-12 19:52:40|474.92|473.32|474.92|473.32|475.17|473.57|474.92|473.32|0
1642017170000|2022-01-12 19:52:50|475.17|473.57|475.42|473.82|475.42|473.82|475.17|473.57|0
1642017180000|2022-01-12 19:53:00|475.17|473.57|475.42|473.82|475.42|473.82|475.17|473.57|0
1642017190000|2022-01-12 19:53:10|475.17|473.57|475.42|473.82|475.42|473.82|475.17|473.57|0
1642017200000|2022-01-12 19:53:20|475.67|474.07|476.41|474.81|476.41|474.81|475.67|474.07|0
1642017210000|2022-01-12 19:53:30|476.66|475.06|475.92|474.32|476.66|475.06|475.92|474.32|0
1642017220000|2022-01-12 19:53:40|475.67|474.07|475.92|474.32|475.92|474.32|475.67|474.07|0
1642017230000|2022-01-12 19:53:50|475.67|474.07|475.92|474.32|475.92|474.32|475.42|473.82|0
1642017240000|2022-01-12 19:54:00|475.67|474.07|475.67|474.07|475.67|474.07|475.42|473.82|0
1642017250000|2022-01-12 19:54:10|475.42|473.82|475.42|473.82|475.42|473.82|474.92|473.32|0
1642017260000|2022-01-12 19:54:20|475.17|473.57|475.42|473.82|475.42|473.82|475.17|473.57|0
1642017270000|2022-01-12 19:54:30|475.17|473.57|475.17|473.57|475.17|473.57|475.17|473.57|0
1642017280000|2022-01-12 19:54:40|475.42|473.82|475.92|474.32|476.16|474.56|475.42|473.82|0
1642017290000|2022-01-12 19:54:50|476.16|474.56|476.41|474.81|476.41|474.81|476.16|474.56|0
1642017300000|2022-01-12 19:55:00|476.16|474.56|476.78|475.18|476.78|475.18|476.16|474.56|0
1642017310000|2022-01-12 19:55:10|476.66|475.06|477.65|476.05|477.65|476.05|476.66|475.06|0
1642017320000|2022-01-12 19:55:20|477.41|475.81|475.92|474.32|477.41|475.81|475.92|474.32|0
1642017330000|2022-01-12 19:55:30|476.16|474.56|476.66|475.06|476.66|475.06|476.16|474.56|0
1642017340000|2022-01-12 19:55:40|477.16|475.56|476.91|475.31|477.16|475.56|476.91|475.31|0
1642017360000|2022-01-12 19:56:00|477.16|475.56|477.41|475.81|477.65|476.05|477.16|475.56|0
1642017370000|2022-01-12 19:56:10|477.16|475.56|477.16|475.56|477.16|475.56|477.16|475.56|0
1642017380000|2022-01-12 19:56:20|477.41|475.81|477.52|475.92|477.52|475.92|477.16|475.56|0
1642017390000|2022-01-12 19:56:30|477.65|476.05|477.65|476.05|477.65|476.05|477.65|476.05|0
1642017400000|2022-01-12 19:56:40|477.41|475.81|477.16|475.56|477.41|475.81|477.16|475.56|0
1642017410000|2022-01-12 19:56:50|477.41|475.81|477.65|476.05|477.65|476.05|477.41|475.81|0
1642017420000|2022-01-12 19:57:00|477.9|476.3|477.9|476.3|477.9|476.3|477.65|476.05|0
1642017430000|2022-01-12 19:57:10|478.15|476.55|478.4|476.8|478.4|476.8|478.15|476.55|0
1642017440000|2022-01-12 19:57:20|478.15|476.55|477.41|475.81|478.15|476.55|477.41|475.81|0
1642017450000|2022-01-12 19:57:30|477.9|476.3|477.65|476.05|477.9|476.3|477.65|476.05|0
1642017460000|2022-01-12 19:57:40|477.9|476.3|477.65|476.05|477.9|476.3|477.65|476.05|0
1642017470000|2022-01-12 19:57:50|477.9|476.3|478.15|476.55|478.15|476.55|477.9|476.3|0
1642017480000|2022-01-12 19:58:00|477.9|476.3|477.65|476.05|477.9|476.3|477.41|475.81|0
1642017500000|2022-01-12 19:58:20|477.9|476.3|477.9|476.3|478.15|476.55|477.65|476.05|0
1642017510000|2022-01-12 19:58:30|477.65|476.05|477.4|475.8|477.65|476.05|477.4|475.8|0
1642017520000|2022-01-12 19:58:40|477.65|476.05|477.4|475.8|477.65|476.05|477.4|475.8|0
1642017530000|2022-01-12 19:58:50|477.16|475.56|477.4|475.8|477.4|475.8|477.16|475.56|0
1642017540000|2022-01-12 19:59:00|476.91|475.31|476.91|475.31|476.91|475.31|476.91|475.31|0
1642017550000|2022-01-12 19:59:10|477.16|475.56|476.41|474.81|477.16|475.56|476.41|474.81|0
1642017560000|2022-01-12 19:59:20|476.66|475.06|476.16|474.56|476.66|475.06|476.16|474.56|0
1642017570000|2022-01-12 19:59:30|475.92|474.32|475.92|474.32|475.92|474.32|475.92|474.32|0
1642017580000|2022-01-12 19:59:40|476.16|474.56|475.92|474.32|476.16|474.56|475.92|474.32|0
1642017590000|2022-01-12 19:59:50|476.03|474.43|476.16|474.56|476.16|474.56|476.03|474.43|0
1642017600000|2022-01-12 20:00:00|476.66|475.06|476.16|474.56|476.66|475.06|476.16|474.56|0
1642017610000|2022-01-12 20:00:10|476.41|474.81|476.91|475.31|476.91|475.31|476.41|474.81|0
1642017620000|2022-01-12 20:00:20|476.66|475.06|477.65|476.05|477.65|476.05|476.66|475.06|0
1642017630000|2022-01-12 20:00:30|477.9|476.3|476.91|475.31|477.9|476.3|476.91|475.31|0
1642017640000|2022-01-12 20:00:40|476.41|474.81|473.43|471.83|476.41|474.81|473.43|471.83|0
1642017650000|2022-01-12 20:00:50|473.68|472.08|474.67|473.07|474.67|473.07|473.68|472.08|0
1642017660000|2022-01-12 20:01:00|474.43|472.83|473.93|472.33|474.43|472.83|473.93|472.33|0
1642017670000|2022-01-12 20:01:10|472.69|471.09|470.21|468.61|472.69|471.09|470.21|468.61|0
1642017680000|2022-01-12 20:01:20|471.45|469.85|471.7|470.1|471.7|470.1|471.45|469.85|0
1642017690000|2022-01-12 20:01:30|471.94|470.34|473.68|472.08|473.68|472.08|471.94|470.34|0
1642017700000|2022-01-12 20:01:40|472.69|471.09|472.19|470.59|472.69|471.09|472.19|470.59|0
1642017710000|2022-01-12 20:01:50|472.69|471.09|473.43|471.83|473.43|471.83|472.69|471.09|0
1642017720000|2022-01-12 20:02:00|474.43|472.83|474.92|473.32|474.92|473.32|474.18|472.58|0
1642017730000|2022-01-12 20:02:10|475.17|473.57|474.18|472.58|475.17|473.57|473.93|472.33|0
1642017740000|2022-01-12 20:02:20|473.68|472.08|473.68|472.08|473.93|472.33|473.68|472.08|0
1642017750000|2022-01-12 20:02:30|473.43|471.83|473.18|471.58|473.43|471.83|473.18|471.58|0
1642017760000|2022-01-12 20:02:40|472.94|471.34|473.93|472.33|473.93|472.33|472.94|471.34|0
1642017770000|2022-01-12 20:02:50|473.68|472.08|473.68|472.08|473.68|472.08|473.43|471.83|0
1642017780000|2022-01-12 20:03:00|473.43|471.83|472.56|470.96|473.68|472.08|472.56|470.96|0
1642017790000|2022-01-12 20:03:10|472.19|470.59|470.46|468.86|472.19|470.59|470.46|468.86|0
1642017800000|2022-01-12 20:03:20|470.95|469.35|470.46|468.86|470.95|469.35|470.46|468.86|0
1642017810000|2022-01-12 20:03:30|469.71|468.11|469.46|467.86|469.71|468.11|469.46|467.86|0
1642017820000|2022-01-12 20:03:40|469.71|468.11|469.96|468.36|470.7|469.1|469.71|468.11|0
1642017830000|2022-01-12 20:03:50|470.21|468.61|470.7|469.1|470.95|469.35|470.21|468.61|0
1642017840000|2022-01-12 20:04:00|470.95|469.35|472.69|471.09|472.69|471.09|470.95|469.35|0
1642017850000|2022-01-12 20:04:10|472.44|470.84|472.69|471.09|472.69|471.09|472.44|470.84|0
1642017860000|2022-01-12 20:04:20|472.19|470.59|471.57|469.97|472.19|470.59|471.45|469.85|0
1642017870000|2022-01-12 20:04:30|471.7|470.1|471.2|469.6|471.7|470.1|470.95|469.35|0
1642017880000|2022-01-12 20:04:40|470.95|469.35|471.45|469.85|471.45|469.85|470.95|469.35|0
1642017890000|2022-01-12 20:04:50|472.44|470.84|471.7|470.1|472.44|470.84|471.7|470.1|0
1642017900000|2022-01-12 20:05:00|471.94|470.34|472.19|470.59|472.19|470.59|471.94|470.34|0
1642017910000|2022-01-12 20:05:10|471.94|470.34|470.21|468.61|471.94|470.34|470.21|468.61|0
1642017920000|2022-01-12 20:05:20|469.96|468.36|470.21|468.61|470.21|468.61|469.96|468.36|0
1642017930000|2022-01-12 20:05:30|470.45|468.85|470.45|468.85|470.7|469.1|470.45|468.85|0
1642017940000|2022-01-12 20:05:40|471.2|469.6|470.21|468.61|471.2|469.6|470.21|468.61|0
1642017950000|2022-01-12 20:05:50|469.71|468.11|468.97|467.37|469.71|468.11|468.72|467.12|0
1642017960000|2022-01-12 20:06:00|468.72|467.12|468.97|467.37|468.97|467.37|468.72|467.12|0
1642017970000|2022-01-12 20:06:10|469.09|467.49|469.21|467.61|469.71|468.11|468.97|467.37|0
1642017980000|2022-01-12 20:06:20|469.46|467.86|469.71|468.11|469.96|468.36|469.46|467.86|0
1642017990000|2022-01-12 20:06:30|469.96|468.36|470.21|468.61|470.21|468.61|469.71|468.11|0
1642018000000|2022-01-12 20:06:40|471.2|469.6|471.2|469.6|471.2|469.6|470.95|469.35|0
1642018010000|2022-01-12 20:06:50|470.95|469.35|470.7|469.1|471.2|469.6|470.7|469.1|0
1642018020000|2022-01-12 20:07:00|470.45|468.85|469.96|468.36|470.45|468.85|469.96|468.36|0
1642018030000|2022-01-12 20:07:10|470.21|468.61|470.45|468.85|470.45|468.85|469.96|468.36|0
1642018040000|2022-01-12 20:07:20|470.21|468.61|470.21|468.61|470.21|468.61|470.21|468.61|0
1642018050000|2022-01-12 20:07:30|470.45|468.85|471.2|469.6|471.2|469.6|470.45|468.85|0
1642018060000|2022-01-12 20:07:40|471.45|469.85|471.45|469.85|471.45|469.85|470.95|469.35|0
1642018070000|2022-01-12 20:07:50|471.7|470.1|471.94|470.34|471.94|470.34|471.7|470.1|0
1642018080000|2022-01-12 20:08:00|471.7|470.1|471.45|469.85|471.94|470.34|471.45|469.85|0
1642018090000|2022-01-12 20:08:10|471.2|469.6|470.45|468.85|471.2|469.6|470.45|468.85|0
1642018100000|2022-01-12 20:08:20|470.95|469.35|471.45|469.85|471.45|469.85|470.95|469.35|0
1642018110000|2022-01-12 20:08:30|471.2|469.6|470.95|469.35|471.2|469.6|470.95|469.35|0
1642018120000|2022-01-12 20:08:40|471.2|469.6|470.95|469.35|471.2|469.6|470.45|468.85|0
1642018130000|2022-01-12 20:08:50|471.2|469.6|470.7|469.1|471.2|469.6|470.7|469.1|0
1642018140000|2022-01-12 20:09:00|470.95|469.35|470.21|468.61|470.95|469.35|470.21|468.61|0
1642018150000|2022-01-12 20:09:10|470.95|469.35|470.21|468.61|470.95|469.35|470.21|468.61|0
1642018160000|2022-01-12 20:09:20|469.96|468.36|469.96|468.36|470.21|468.61|469.96|468.36|0
1642018170000|2022-01-12 20:09:30|470.21|468.61|469.21|467.61|470.21|468.61|469.21|467.61|0
1642018180000|2022-01-12 20:09:40|468.97|467.37|468.97|467.37|469.46|467.86|468.97|467.37|0
1642018190000|2022-01-12 20:09:50|469.21|467.61|469.21|467.61|469.21|467.61|468.97|467.37|0
1642018200000|2022-01-12 20:10:00|469.46|467.86|469.71|468.11|469.71|468.11|469.21|467.61|0
1642018210000|2022-01-12 20:10:10|469.96|468.36|470.21|468.61|470.21|468.61|469.71|468.11|0
1642018220000|2022-01-12 20:10:20|470.45|468.85|470.95|469.35|470.95|469.35|470.45|468.85|0
1642018230000|2022-01-12 20:10:30|470.45|468.85|470.95|469.35|470.95|469.35|469.96|468.36|0
1642018240000|2022-01-12 20:10:40|471.2|469.6|471.45|469.85|471.45|469.85|470.7|469.1|0
1642018250000|2022-01-12 20:10:50|471.69|470.09|471.2|469.6|471.69|470.09|471.2|469.6|0
1642018260000|2022-01-12 20:11:00|471.45|469.85|471.2|469.6|471.57|469.97|471.2|469.6|0
1642018270000|2022-01-12 20:11:10|471.45|469.85|471.69|470.09|471.69|470.09|471.45|469.85|0
1642018280000|2022-01-12 20:11:20|471.94|470.34|472.19|470.59|472.44|470.84|471.94|470.34|0
1642018290000|2022-01-12 20:11:30|471.94|470.34|471.2|469.6|471.94|470.34|471.2|469.6|0
1642018300000|2022-01-12 20:11:40|470.7|469.1|470.95|469.35|470.95|469.35|470.7|469.1|0
1642018310000|2022-01-12 20:11:50|471.45|469.85|471.69|470.09|471.69|470.09|471.2|469.6|0
1642018320000|2022-01-12 20:12:00|471.45|469.85|471.2|469.6|471.45|469.85|471.2|469.6|0
1642018330000|2022-01-12 20:12:10|470.7|469.1|470.45|468.85|470.7|469.1|470.21|468.61|0
1642018340000|2022-01-12 20:12:20|470.32|468.72|470.7|469.1|470.7|469.1|470.32|468.72|0
1642018350000|2022-01-12 20:12:30|470.45|468.85|471.45|469.85|471.45|469.85|470.45|468.85|0
1642018360000|2022-01-12 20:12:40|471.2|469.6|471.2|469.6|471.45|469.85|470.95|469.35|0
1642018370000|2022-01-12 20:12:50|470.95|469.35|470.95|469.35|470.95|469.35|470.95|469.35|0
1642018380000|2022-01-12 20:13:00|471.2|469.6|471.69|470.09|471.69|470.09|471.07|469.47|0
1642018390000|2022-01-12 20:13:10|471.94|470.34|471.2|469.6|471.94|470.34|471.2|469.6|0
1642018400000|2022-01-12 20:13:20|471.94|470.34|471.94|470.34|471.94|470.34|471.69|470.09|0
1642018410000|2022-01-12 20:13:30|472.06|470.46|471.94|470.34|472.19|470.59|471.94|470.34|0
1642018420000|2022-01-12 20:13:40|472.19|470.59|472.19|470.59|472.69|471.09|472.19|470.59|0
1642018430000|2022-01-12 20:13:50|472.44|470.84|472.44|470.84|472.44|470.84|472.44|470.84|0
1642018440000|2022-01-12 20:14:00|472.69|471.09|472.69|471.09|472.69|471.09|472.44|470.84|0
1642018450000|2022-01-12 20:14:10|472.93|471.33|472.44|470.84|472.93|471.33|472.44|470.84|0
1642018460000|2022-01-12 20:14:20|472.69|471.09|473.18|471.58|473.18|471.58|472.69|471.09|0
1642018470000|2022-01-12 20:14:30|473.43|471.83|473.68|472.08|473.68|472.08|473.43|471.83|0
1642018480000|2022-01-12 20:14:40|473.43|471.83|473.18|471.58|473.68|472.08|473.18|471.58|0
1642018490000|2022-01-12 20:14:50|473.43|471.83|473.68|472.08|473.68|472.08|473.43|471.83|0
1642018510000|2022-01-12 20:15:10|473.93|472.33|474.18|472.58|474.18|472.58|473.68|472.08|0
1642018520000|2022-01-12 20:15:20|474.42|472.82|475.42|473.82|475.42|473.82|474.42|472.82|0
1642018530000|2022-01-12 20:15:30|475.17|473.57|475.17|473.57|475.42|473.82|475.17|473.57|0
1642018540000|2022-01-12 20:15:40|474.67|473.07|474.42|472.82|474.92|473.32|474.42|472.82|0
1642018550000|2022-01-12 20:15:50|474.67|473.07|474.67|473.07|474.92|473.32|474.67|473.07|0
1642018560000|2022-01-12 20:16:00|474.42|472.82|472.69|471.09|474.42|472.82|472.69|471.09|0
1642018570000|2022-01-12 20:16:10|473.18|471.58|472.69|471.09|473.18|471.58|472.69|471.09|0
1642018580000|2022-01-12 20:16:20|472.44|470.84|472.69|471.09|472.69|471.09|472.44|470.84|0
1642018590000|2022-01-12 20:16:30|472.93|471.33|473.68|472.08|473.68|472.08|472.93|471.33|0
1642018600000|2022-01-12 20:16:40|473.93|472.33|472.93|471.33|473.93|472.33|472.93|471.33|0
1642018610000|2022-01-12 20:16:50|473.18|471.58|472.93|471.33|473.18|471.58|472.93|471.33|0
1642018620000|2022-01-12 20:17:00|473.18|471.58|473.43|471.83|473.43|471.83|472.93|471.33|0
1642018630000|2022-01-12 20:17:10|473.93|472.33|473.93|472.33|473.93|472.33|473.93|472.33|0
1642018640000|2022-01-12 20:17:20|474.18|472.58|473.93|472.33|474.18|472.58|473.93|472.33|0
1642018650000|2022-01-12 20:17:30|473.68|472.08|473.68|472.08|473.68|472.08|473.68|472.08|0
1642018660000|2022-01-12 20:17:40|473.43|471.83|473.18|471.58|473.43|471.83|473.18|471.58|0
1642018670000|2022-01-12 20:17:50|472.69|471.09|472.69|471.09|472.69|471.09|472.44|470.84|0
1642018680000|2022-01-12 20:18:00|473.43|471.83|473.43|471.83|473.68|472.08|473.18|471.58|0
1642018690000|2022-01-12 20:18:10|473.68|472.08|473.68|472.08|473.93|472.33|473.68|472.08|0
1642018700000|2022-01-12 20:18:20|473.93|472.33|473.93|472.33|474.17|472.57|473.93|472.33|0
1642018710000|2022-01-12 20:18:30|474.17|472.57|474.17|472.57|474.17|472.57|474.17|472.57|0
1642018720000|2022-01-12 20:18:40|473.8|472.2|473.68|472.08|473.93|472.33|473.68|472.08|0
1642018730000|2022-01-12 20:18:50|473.43|471.83|473.68|472.08|473.93|472.33|473.43|471.83|0
1642018740000|2022-01-12 20:19:00|473.93|472.33|472.19|470.59|473.93|472.33|472.19|470.59|0
1642018750000|2022-01-12 20:19:10|472.44|470.84|472.44|470.84|472.69|471.09|472.44|470.84|0
1642018760000|2022-01-12 20:19:20|472.19|470.59|472.93|471.33|472.93|471.33|472.19|470.59|0
1642018770000|2022-01-12 20:19:30|472.69|471.09|472.69|471.09|472.69|471.09|472.44|470.84|0
1642018780000|2022-01-12 20:19:40|472.19|470.59|472.19|470.59|472.19|470.59|472.19|470.59|0
1642018790000|2022-01-12 20:19:50|472.44|470.84|472.19|470.59|472.69|471.09|472.19|470.59|0
1642018800000|2022-01-12 20:20:00|472.69|471.09|472.93|471.33|472.93|471.33|472.69|471.09|0
1642018810000|2022-01-12 20:20:10|472.44|470.84|472.44|470.84|472.44|470.84|471.94|470.34|0
1642018820000|2022-01-12 20:20:20|472.19|470.59|473.18|471.58|473.18|471.58|472.19|470.59|0
1642018830000|2022-01-12 20:20:30|473.43|471.83|473.93|472.33|473.93|472.33|473.43|471.83|0
1642018840000|2022-01-12 20:20:40|474.42|472.82|474.92|473.32|474.92|473.32|474.17|472.57|0
1642018850000|2022-01-12 20:20:50|474.39|472.79|474.15|472.55|474.39|472.79|474.15|472.55|0
1642018860000|2022-01-12 20:21:00|473.9|472.3|473.65|472.05|473.9|472.3|473.65|472.05|0
1642018870000|2022-01-12 20:21:10|473.9|472.3|473.65|472.05|473.9|472.3|473.65|472.05|0
1642018880000|2022-01-12 20:21:20|473.9|472.3|473.9|472.3|473.9|472.3|473.65|472.05|0
1642018890000|2022-01-12 20:21:30|474.15|472.55|474.15|472.55|474.39|472.79|473.9|472.3|0
1642018900000|2022-01-12 20:21:40|474.39|472.79|474.39|472.79|474.39|472.79|474.15|472.55|0
1642018910000|2022-01-12 20:21:50|474.64|473.04|474.64|473.04|474.64|473.04|474.39|472.79|0
1642018920000|2022-01-12 20:22:00|474.39|472.79|474.15|472.55|474.39|472.79|474.15|472.55|0
1642018930000|2022-01-12 20:22:10|474.89|473.29|473.4|471.8|474.89|473.29|473.4|471.8|0
1642018940000|2022-01-12 20:22:20|473.65|472.05|473.4|471.8|473.65|472.05|473.15|471.55|0
1642018950000|2022-01-12 20:22:30|473.65|472.05|473.15|471.55|473.65|472.05|473.15|471.55|0
1642018960000|2022-01-12 20:22:40|472.9|471.3|472.9|471.3|472.9|471.3|472.66|471.06|0
1642018970000|2022-01-12 20:22:50|472.66|471.06|472.66|471.06|472.66|471.06|472.66|471.06|0
1642018980000|2022-01-12 20:23:00|473.15|471.55|473.15|471.55|473.15|471.55|472.9|471.3|0
1642018990000|2022-01-12 20:23:10|473.4|471.8|473.15|471.55|473.9|472.3|473.15|471.55|0
1642019000000|2022-01-12 20:23:20|473.65|472.05|473.65|472.05|473.65|472.05|473.4|471.8|0
1642019010000|2022-01-12 20:23:30|473.9|472.3|473.15|471.55|473.9|472.3|473.15|471.55|0
1642019020000|2022-01-12 20:23:40|473.4|471.8|472.66|471.06|473.4|471.8|472.66|471.06|0
1642019040000|2022-01-12 20:24:00|472.9|471.3|472.41|470.81|472.9|471.3|472.41|470.81|0
1642019050000|2022-01-12 20:24:10|472.66|471.06|472.66|471.06|472.9|471.3|472.66|471.06|0
1642019060000|2022-01-12 20:24:20|472.41|470.81|471.91|470.31|472.41|470.81|471.91|470.31|0
1642019070000|2022-01-12 20:24:30|471.66|470.06|472.16|470.56|472.16|470.56|471.66|470.06|0
1642019080000|2022-01-12 20:24:40|471.91|470.31|472.16|470.56|472.16|470.56|471.91|470.31|0
1642019090000|2022-01-12 20:24:50|471.91|470.31|472.16|470.56|472.16|470.56|471.91|470.31|0
1642019100000|2022-01-12 20:25:00|471.91|470.31|471.41|469.81|472.16|470.56|471.41|469.81|0
1642019110000|2022-01-12 20:25:10|470.92|469.32|470.42|468.82|470.92|469.32|470.42|468.82|0
1642019120000|2022-01-12 20:25:20|469.93|468.33|469.18|467.58|469.93|468.33|469.18|467.58|0
1642019130000|2022-01-12 20:25:30|468.93|467.33|469.18|467.58|469.18|467.58|468.68|467.08|0
1642019140000|2022-01-12 20:25:40|470.17|468.57|470.92|469.32|470.92|469.32|470.17|468.57|0
1642019150000|2022-01-12 20:25:50|470.67|469.07|470.92|469.32|470.92|469.32|470.67|469.07|0
1642019160000|2022-01-12 20:26:00|471.17|469.57|471.66|470.06|471.66|470.06|471.17|469.57|0
1642019170000|2022-01-12 20:26:10|471.91|470.31|472.41|470.81|472.41|470.81|471.91|470.31|0
1642019180000|2022-01-12 20:26:20|472.66|471.06|472.16|470.56|472.66|471.06|472.16|470.56|0
1642019190000|2022-01-12 20:26:30|472.41|470.81|471.91|470.31|472.41|470.81|471.91|470.31|0
1642019200000|2022-01-12 20:26:40|472.16|470.56|472.16|470.56|472.16|470.56|472.16|470.56|0
1642019220000|2022-01-12 20:27:00|471.66|470.06|472.16|470.56|472.16|470.56|471.66|470.06|0
1642019230000|2022-01-12 20:27:10|471.66|470.06|471.66|470.06|471.66|470.06|471.41|469.81|0
1642019240000|2022-01-12 20:27:20|471.91|470.31|471.91|470.31|472.41|470.81|471.91|470.31|0
1642019250000|2022-01-12 20:27:30|471.66|470.06|471.91|470.31|471.91|470.31|471.66|470.06|0
1642019260000|2022-01-12 20:27:40|472.16|470.56|471.66|470.06|472.16|470.56|471.66|470.06|0
1642019270000|2022-01-12 20:27:50|471.91|470.31|472.41|470.81|472.41|470.81|471.91|470.31|0
1642019280000|2022-01-12 20:28:00|472.16|470.56|471.91|470.31|472.16|470.56|471.91|470.31|0
1642019290000|2022-01-12 20:28:10|471.66|470.06|470.67|469.07|471.66|470.06|470.67|469.07|0
1642019300000|2022-01-12 20:28:20|470.42|468.82|470.92|469.32|470.92|469.32|470.42|468.82|0
1642019310000|2022-01-12 20:28:30|471.28|469.68|471.41|469.81|471.41|469.81|471.28|469.68|0
1642019320000|2022-01-12 20:28:40|471.66|470.06|472.41|470.81|472.41|470.81|471.66|470.06|0
1642019330000|2022-01-12 20:28:50|472.16|470.56|471.17|469.57|472.16|470.56|471.17|469.57|0
1642019340000|2022-01-12 20:29:00|471.66|470.06|471.41|469.81|471.91|470.31|471.41|469.81|0
1642019350000|2022-01-12 20:29:10|471.17|469.57|471.17|469.57|471.17|469.57|471.17|469.57|0
1642019360000|2022-01-12 20:29:20|471.66|470.06|471.41|469.81|471.66|470.06|471.41|469.81|0
1642019370000|2022-01-12 20:29:30|471.66|470.06|471.91|470.31|471.91|470.31|471.41|469.81|0
1642019380000|2022-01-12 20:29:40|472.16|470.56|472.16|470.56|472.16|470.56|472.16|470.56|0
1642019390000|2022-01-12 20:29:50|472.41|470.81|472.65|471.05|472.9|471.3|472.41|470.81|0
1642019400000|2022-01-12 20:30:00|471.91|470.31|471.66|470.06|471.91|470.31|471.66|470.06|0
1642019410000|2022-01-12 20:30:10|471.41|469.81|471.41|469.81|471.41|469.81|471.41|469.81|0
1642019420000|2022-01-12 20:30:20|471.17|469.57|471.66|470.06|471.66|470.06|471.17|469.57|0
1642019430000|2022-01-12 20:30:30|471.41|469.81|472.16|470.56|472.41|470.81|471.41|469.81|0
1642019440000|2022-01-12 20:30:40|472.41|470.81|472.16|470.56|472.41|470.81|472.16|470.56|0
1642019450000|2022-01-12 20:30:50|472.41|470.81|472.65|471.05|472.65|471.05|472.41|470.81|0
1642019460000|2022-01-12 20:31:00|472.41|470.81|472.9|471.3|472.9|471.3|472.41|470.81|0
1642019470000|2022-01-12 20:31:10|473.65|472.05|473.65|472.05|473.9|472.3|473.65|472.05|0
1642019480000|2022-01-12 20:31:20|473.4|471.8|473.9|472.3|473.9|472.3|473.4|471.8|0
1642019490000|2022-01-12 20:31:30|473.65|472.05|473.9|472.3|473.9|472.3|473.65|472.05|0
1642019500000|2022-01-12 20:31:40|473.65|472.05|473.65|472.05|473.65|472.05|473.65|472.05|0
1642019510000|2022-01-12 20:31:50|473.9|472.3|473.65|472.05|473.9|472.3|473.65|472.05|0
1642019520000|2022-01-12 20:32:00|473.4|471.8|472.9|471.3|473.4|471.8|472.9|471.3|0
1642019530000|2022-01-12 20:32:10|472.65|471.05|472.9|471.3|472.9|471.3|472.65|471.05|0
1642019540000|2022-01-12 20:32:20|472.65|471.05|473.12|471.52|473.12|471.52|472.65|471.05|0
1642019550000|2022-01-12 20:32:30|473.08|471.48|472.84|471.24|473.08|471.48|472.84|471.24|0
1642019560000|2022-01-12 20:32:40|472.59|470.99|472.27|470.67|472.83|471.23|472.27|470.67|0
1642019570000|2022-01-12 20:32:50|472.51|470.91|472.76|471.16|472.76|471.16|472.51|470.91|0
1642019580000|2022-01-12 20:33:00|473.01|471.41|473.51|471.91|473.51|471.91|473.01|471.41|0
1642019590000|2022-01-12 20:33:10|473.26|471.66|473.26|471.66|473.51|471.91|473.26|471.66|0
1642019600000|2022-01-12 20:33:20|473.51|471.91|474.5|472.9|474.5|472.9|473.51|471.91|0
1642019610000|2022-01-12 20:33:30|474.75|473.15|474.01|472.41|474.75|473.15|474.01|472.41|0
1642019620000|2022-01-12 20:33:40|473.76|472.16|472.27|470.67|473.76|472.16|472.27|470.67|0
1642019630000|2022-01-12 20:33:50|472.51|470.91|471.27|469.67|472.51|470.91|471.27|469.67|0
1642019640000|2022-01-12 20:34:00|471.02|469.42|471.77|470.17|471.77|470.17|471.02|469.42|0
1642019650000|2022-01-12 20:34:10|471.27|469.67|471.52|469.92|471.52|469.92|471.27|469.67|0
1642019660000|2022-01-12 20:34:20|471.77|470.17|472.27|470.67|472.27|470.67|471.77|470.17|0
1642019670000|2022-01-12 20:34:30|471.77|470.17|471.52|469.92|471.77|470.17|471.02|469.42|0
1642019680000|2022-01-12 20:34:40|471.27|469.67|470.53|468.93|471.27|469.67|470.28|468.68|0
1642019690000|2022-01-12 20:34:50|470.77|469.17|470.77|469.17|470.77|469.17|470.77|469.17|0
1642019700000|2022-01-12 20:35:00|470.53|468.93|470.53|468.93|470.77|469.17|470.53|468.93|0
1642019710000|2022-01-12 20:35:10|470.28|468.68|469.78|468.18|470.53|468.93|469.78|468.18|0
1642019720000|2022-01-12 20:35:20|470.28|468.68|470.77|469.17|471.02|469.42|470.28|468.68|0
1642019730000|2022-01-12 20:35:30|472.02|470.42|472.76|471.16|472.76|471.16|472.02|470.42|0
1642019740000|2022-01-12 20:35:40|472.51|470.91|472.27|470.67|472.51|470.91|472.27|470.67|0
1642019750000|2022-01-12 20:35:50|472.76|471.16|472.02|470.42|472.76|471.16|472.02|470.42|0
1642019760000|2022-01-12 20:36:00|471.77|470.17|471.52|469.92|471.77|470.17|471.52|469.92|0
1642019770000|2022-01-12 20:36:10|471.27|469.67|471.52|469.92|471.52|469.92|471.27|469.67|0
1642019780000|2022-01-12 20:36:20|471.27|469.67|471.77|470.17|471.77|470.17|471.27|469.67|0
1642019790000|2022-01-12 20:36:30|471.52|469.92|471.52|469.92|471.77|470.17|471.52|469.92|0
1642019800000|2022-01-12 20:36:40|471.27|469.67|471.52|469.92|471.52|469.92|471.27|469.67|0
1642019810000|2022-01-12 20:36:50|471.77|470.17|471.52|469.92|471.77|470.17|471.52|469.92|0
1642019820000|2022-01-12 20:37:00|471.77|470.17|471.02|469.42|471.77|470.17|471.02|469.42|0
1642019830000|2022-01-12 20:37:10|470.77|469.17|469.78|468.18|470.77|469.17|469.78|468.18|0
1642019840000|2022-01-12 20:37:20|470.28|468.68|469.28|467.68|470.28|468.68|469.28|467.68|0
1642019850000|2022-01-12 20:37:30|469.53|467.93|470.77|469.17|470.77|469.17|469.53|467.93|0
1642019860000|2022-01-12 20:37:40|470.64|469.04|470.52|468.92|470.77|469.17|470.52|468.92|0
1642019870000|2022-01-12 20:37:50|470.03|468.43|470.77|469.17|470.89|469.29|470.03|468.43|0
1642019880000|2022-01-12 20:38:00|470.52|468.92|470.28|468.68|470.52|468.92|470.03|468.43|0
1642019890000|2022-01-12 20:38:10|470.77|469.17|470.28|468.68|470.77|469.17|470.28|468.68|0
1642019900000|2022-01-12 20:38:20|469.78|468.18|470.28|468.68|470.28|468.68|469.78|468.18|0
1642019910000|2022-01-12 20:38:30|470.52|468.92|470.28|468.68|470.52|468.92|470.28|468.68|0
1642019920000|2022-01-12 20:38:40|470.03|468.43|470.28|468.68|470.52|468.92|470.03|468.43|0
1642019930000|2022-01-12 20:38:50|470.03|468.43|469.28|467.68|470.03|468.43|469.28|467.68|0
1642019940000|2022-01-12 20:39:00|469.53|467.93|469.53|467.93|469.53|467.93|469.28|467.68|0
1642019950000|2022-01-12 20:39:10|469.78|468.18|468.78|467.18|470.28|468.68|468.78|467.18|0
1642019960000|2022-01-12 20:39:20|469.78|468.18|470.28|468.68|470.28|468.68|469.78|468.18|0
1642019970000|2022-01-12 20:39:30|470.52|468.92|469.78|468.18|470.52|468.92|469.78|468.18|0
1642019980000|2022-01-12 20:39:40|470.28|468.68|470.03|468.43|470.28|468.68|470.03|468.43|0
1642019990000|2022-01-12 20:39:50|469.78|468.18|469.53|467.93|470.03|468.43|469.53|467.93|0
1642020000000|2022-01-12 20:40:00|469.78|468.18|470.03|468.43|470.03|468.43|469.78|468.18|0
1642020010000|2022-01-12 20:40:10|470.52|468.92|470.03|468.43|470.52|468.92|470.03|468.43|0
1642020020000|2022-01-12 20:40:20|470.28|468.68|471.52|469.92|471.52|469.92|470.28|468.68|0
1642020030000|2022-01-12 20:40:30|471.27|469.67|471.02|469.42|471.27|469.67|471.02|469.42|0
1642020040000|2022-01-12 20:40:40|470.52|468.92|470.03|468.43|470.52|468.92|470.03|468.43|0
1642020050000|2022-01-12 20:40:50|469.4|467.8|470.03|468.43|470.03|468.43|469.4|467.8|0
1642020060000|2022-01-12 20:41:00|470.28|468.68|469.53|467.93|470.28|468.68|469.28|467.68|0
1642020070000|2022-01-12 20:41:10|469.78|468.18|470.03|468.43|470.03|468.43|469.78|468.18|0
1642020080000|2022-01-12 20:41:20|470.15|468.55|470.03|468.43|470.28|468.68|470.03|468.43|0
1642020090000|2022-01-12 20:41:30|469.9|468.3|469.28|467.68|469.9|468.3|469.28|467.68|0
1642020100000|2022-01-12 20:41:40|469.78|468.18|469.78|468.18|469.78|468.18|469.78|468.18|0
1642020110000|2022-01-12 20:41:50|469.53|467.93|471.02|469.42|471.02|469.42|469.53|467.93|0
1642020120000|2022-01-12 20:42:00|471.27|469.67|471.52|469.92|471.52|469.92|471.02|469.42|0
1642020130000|2022-01-12 20:42:10|471.27|469.67|471.52|469.92|471.52|469.92|471.02|469.42|0
1642020140000|2022-01-12 20:42:20|471.02|469.42|470.77|469.17|471.02|469.42|470.77|469.17|0
1642020150000|2022-01-12 20:42:30|471.02|469.42|471.02|469.42|471.27|469.67|471.02|469.42|0
1642020160000|2022-01-12 20:42:40|470.77|469.17|471.02|469.42|471.02|469.42|470.77|469.17|0
1642020170000|2022-01-12 20:42:50|470.52|468.92|470.28|468.68|470.52|468.92|470.03|468.43|0
1642020180000|2022-01-12 20:43:00|470.52|468.92|470.77|469.17|470.77|469.17|470.28|468.68|0
1642020190000|2022-01-12 20:43:10|471.02|469.42|471.27|469.67|471.27|469.67|471.02|469.42|0
1642020200000|2022-01-12 20:43:20|471.52|469.92|471.77|470.17|472.02|470.42|471.52|469.92|0
1642020210000|2022-01-12 20:43:30|471.52|469.92|472.02|470.42|472.02|470.42|471.52|469.92|0
1642020220000|2022-01-12 20:43:40|472.26|470.66|472.76|471.16|472.76|471.16|472.26|470.66|0
1642020230000|2022-01-12 20:43:50|472.51|470.91|472.76|471.16|472.76|471.16|472.51|470.91|0
1642020240000|2022-01-12 20:44:00|472.26|470.66|473.01|471.41|473.01|471.41|472.02|470.42|0
1642020250000|2022-01-12 20:44:10|473.51|471.91|475.75|474.15|475.75|474.15|473.51|471.91|0
1642020260000|2022-01-12 20:44:20|475.5|473.9|475.25|473.65|475.5|473.9|475|473.4|0
1642020270000|2022-01-12 20:44:30|474.75|473.15|474.25|472.65|474.75|473.15|474.25|472.65|0
1642020280000|2022-01-12 20:44:40|474.75|473.15|475.5|473.9|475.5|473.9|474.75|473.15|0
1642020290000|2022-01-12 20:44:50|475.75|474.15|475.25|473.65|475.75|474.15|475.25|473.65|0
1642020300000|2022-01-12 20:45:00|475.5|473.9|475.5|473.9|475.5|473.9|475|473.4|0
1642020310000|2022-01-12 20:45:10|475.75|474.15|476.99|475.39|476.99|475.39|475.75|474.15|0
1642020320000|2022-01-12 20:45:20|477.24|475.64|477.24|475.64|477.24|475.64|476.99|475.39|0
1642020330000|2022-01-12 20:45:30|478.48|476.88|478.98|477.38|478.98|477.38|477.99|476.39|0
1642020340000|2022-01-12 20:45:40|478.73|477.13|478.98|477.38|478.98|477.38|478.48|476.88|0
1642020350000|2022-01-12 20:45:50|479.48|477.88|479.73|478.13|479.73|478.13|479.48|477.88|0
1642020360000|2022-01-12 20:46:00|479.98|478.38|479.48|477.88|479.98|478.38|479.48|477.88|0
1642020370000|2022-01-12 20:46:10|479.73|478.13|479.23|477.63|479.73|478.13|479.23|477.63|0
1642020380000|2022-01-12 20:46:20|478.23|476.63|478.73|477.13|478.73|477.13|478.23|476.63|0
1642020390000|2022-01-12 20:46:30|478.23|476.63|478.48|476.88|478.73|477.13|478.23|476.63|0
1642020400000|2022-01-12 20:46:40|478.73|477.13|477.99|476.39|478.73|477.13|477.99|476.39|0
1642020410000|2022-01-12 20:46:50|477.74|476.14|476.49|474.89|477.74|476.14|476.49|474.89|0
1642020420000|2022-01-12 20:47:00|476.74|475.14|474.75|473.15|476.74|475.14|474.75|473.15|0
1642020430000|2022-01-12 20:47:10|475.25|473.65|475.25|473.65|475.25|473.65|475.25|473.65|0
1642020440000|2022-01-12 20:47:20|475.5|473.9|475.5|473.9|475.75|474.15|475.5|473.9|0
1642020450000|2022-01-12 20:47:30|475.75|474.15|476.49|474.89|476.49|474.89|475.75|474.15|0
1642020460000|2022-01-12 20:47:40|476.74|475.14|477.49|475.89|477.49|475.89|476.74|475.14|0
1642020470000|2022-01-12 20:47:50|477.24|475.64|476.99|475.39|477.49|475.89|476.99|475.39|0
1642020480000|2022-01-12 20:48:00|476.74|475.14|475.62|474.02|476.74|475.14|475.25|473.65|0
1642020490000|2022-01-12 20:48:10|475.99|474.39|477.24|475.64|477.24|475.64|475.99|474.39|0
1642020500000|2022-01-12 20:48:20|476.99|475.39|476.99|475.39|476.99|475.39|476.74|475.14|0
1642020510000|2022-01-12 20:48:30|476.74|475.14|475.25|473.65|476.74|475.14|475|473.4|0
1642020520000|2022-01-12 20:48:40|475.75|474.15|476.49|474.89|476.49|474.89|475.75|474.15|0
1642020530000|2022-01-12 20:48:50|476.74|475.14|477.49|475.89|477.49|475.89|476.74|475.14|0
1642020540000|2022-01-12 20:49:00|477.24|475.64|476.99|475.39|477.24|475.64|476.99|475.39|0
1642020550000|2022-01-12 20:49:10|476.74|475.14|476.24|474.64|476.74|475.14|476.24|474.64|0
1642020560000|2022-01-12 20:49:20|476.49|474.89|477.74|476.14|477.74|476.14|476.49|474.89|0
1642020570000|2022-01-12 20:49:30|477.49|475.89|477.49|475.89|477.49|475.89|476.99|475.39|0
1642020580000|2022-01-12 20:49:40|477.24|475.64|476.74|475.14|477.49|475.89|476.74|475.14|0
1642020590000|2022-01-12 20:49:50|475.75|474.15|476.24|474.64|476.74|475.14|475.75|474.15|0
1642020600000|2022-01-12 20:50:00|476.49|474.89|477.24|475.64|477.24|475.64|476.49|474.89|0
1642020610000|2022-01-12 20:50:10|477.49|475.89|476.24|474.64|477.74|476.14|476.24|474.64|0
1642020620000|2022-01-12 20:50:20|476.99|475.39|477.74|476.14|477.74|476.14|476.99|475.39|0
1642020630000|2022-01-12 20:50:30|478.98|477.38|479.98|478.38|479.98|478.38|478.98|477.38|0
1642020640000|2022-01-12 20:50:40|479.73|478.13|479.23|477.63|479.73|478.13|478.98|477.38|0
1642020650000|2022-01-12 20:50:50|479.48|477.88|480.97|479.37|480.97|479.37|479.48|477.88|0
1642020660000|2022-01-12 20:51:00|480.72|479.12|480.97|479.37|480.97|479.37|480.47|478.87|0
1642020670000|2022-01-12 20:51:10|481.09|479.49|480.47|478.87|481.09|479.49|480.47|478.87|0
1642020680000|2022-01-12 20:51:20|480.22|478.62|479.73|478.13|480.22|478.62|479.73|478.13|0
1642020690000|2022-01-12 20:51:30|479.98|478.38|481.72|480.12|481.72|480.12|479.98|478.38|0
1642020700000|2022-01-12 20:51:40|481.97|480.37|481.97|480.37|481.97|480.37|481.47|479.87|0
1642020710000|2022-01-12 20:51:50|481.72|480.12|481.47|479.87|481.72|480.12|481.47|479.87|0
1642020720000|2022-01-12 20:52:00|480.97|479.37|479.23|477.63|480.97|479.37|479.23|477.63|0
1642020730000|2022-01-12 20:52:10|479.73|478.13|480.72|479.12|480.72|479.12|479.23|477.63|0
1642020740000|2022-01-12 20:52:20|480.47|478.87|480.72|479.12|481.22|479.62|480.47|478.87|0
1642020750000|2022-01-12 20:52:30|480.97|479.37|481.47|479.87|481.47|479.87|480.72|479.12|0
1642020760000|2022-01-12 20:52:40|481.72|480.12|481.97|480.37|481.97|480.37|481.72|480.12|0
1642020770000|2022-01-12 20:52:50|481.47|479.87|481.22|479.62|481.72|480.12|481.22|479.62|0
1642020780000|2022-01-12 20:53:00|481.72|480.12|481.97|480.37|481.97|480.37|481.47|479.87|0
1642020790000|2022-01-12 20:53:10|482.21|480.61|482.21|480.61|482.71|481.11|482.21|480.61|0
1642020800000|2022-01-12 20:53:20|482.46|480.86|481.97|480.37|482.46|480.86|481.97|480.37|0
1642020810000|2022-01-12 20:53:30|482.21|480.61|482.71|481.11|482.71|481.11|482.21|480.61|0
1642020820000|2022-01-12 20:53:40|483.21|481.61|483.21|481.61|483.21|481.61|482.46|480.86|0
1642020830000|2022-01-12 20:53:50|482.46|480.86|483.21|481.61|483.21|481.61|482.46|480.86|0
1642020840000|2022-01-12 20:54:00|483.71|482.11|482.46|480.86|483.71|482.11|482.46|480.86|0
1642020850000|2022-01-12 20:54:10|482.21|480.61|481.47|479.87|482.21|480.61|481.47|479.87|0
1642020860000|2022-01-12 20:54:20|481.22|479.62|480.72|479.12|481.22|479.62|480.72|479.12|0
1642020870000|2022-01-12 20:54:30|480.47|478.87|480.47|478.87|480.72|479.12|480.47|478.87|0
1642020880000|2022-01-12 20:54:40|480.22|478.62|481.22|479.62|481.22|479.62|480.22|478.62|0
1642020890000|2022-01-12 20:54:50|480.97|479.37|481.47|479.87|481.47|479.87|480.72|479.12|0
1642020900000|2022-01-12 20:55:00|481.09|479.49|482.46|480.86|482.46|480.86|481.09|479.49|0
1642020910000|2022-01-12 20:55:10|482.71|481.11|482.46|480.86|482.71|481.11|482.46|480.86|0
1642020920000|2022-01-12 20:55:20|481.97|480.37|481.97|480.37|482.21|480.61|481.97|480.37|0
1642020930000|2022-01-12 20:55:30|481.47|479.87|480.97|479.37|481.47|479.87|480.97|479.37|0
1642020940000|2022-01-12 20:55:40|480.22|478.62|479.97|478.37|480.47|478.87|479.97|478.37|0
1642020950000|2022-01-12 20:55:50|480.22|478.62|479.97|478.37|480.22|478.62|479.97|478.37|0
1642020960000|2022-01-12 20:56:00|480.22|478.62|480.22|478.62|480.22|478.62|479.97|478.37|0
1642020970000|2022-01-12 20:56:10|480.47|478.87|479.97|478.37|480.47|478.87|479.97|478.37|0
1642020980000|2022-01-12 20:56:20|480.22|478.62|479.73|478.13|480.22|478.62|479.73|478.13|0
1642020990000|2022-01-12 20:56:30|479.97|478.37|480.22|478.62|480.22|478.62|479.97|478.37|0
1642021000000|2022-01-12 20:56:40|479.97|478.37|479.48|477.88|479.97|478.37|479.23|477.63|0
1642021010000|2022-01-12 20:56:50|479.73|478.13|479.48|477.88|479.73|478.13|479.48|477.88|0
1642021020000|2022-01-12 20:57:00|479.23|477.63|478.23|476.63|479.23|477.63|478.23|476.63|0
1642021030000|2022-01-12 20:57:10|478.48|476.88|477.98|476.38|478.48|476.88|477.98|476.38|0
1642021040000|2022-01-12 20:57:20|478.23|476.63|477.98|476.38|478.23|476.63|477.98|476.38|0
1642021050000|2022-01-12 20:57:30|478.23|476.63|477.74|476.14|478.23|476.63|477.24|475.64|0
1642021060000|2022-01-12 20:57:40|478.23|476.63|478.73|477.13|478.73|477.13|478.23|476.63|0
1642021070000|2022-01-12 20:57:50|478.98|477.38|478.98|477.38|479.23|477.63|478.73|477.13|0
1642021080000|2022-01-12 20:58:00|478.73|477.13|478.48|476.88|478.98|477.38|478.48|476.88|0
1642021090000|2022-01-12 20:58:10|478.23|476.63|477.74|476.14|478.23|476.63|477.49|475.89|0
1642021100000|2022-01-12 20:58:20|477.98|476.38|478.48|476.88|478.48|476.88|477.98|476.38|0
1642021110000|2022-01-12 20:58:30|478.73|477.13|478.98|477.38|478.98|477.38|478.48|476.88|0
1642021120000|2022-01-12 20:58:40|478.73|477.13|478.73|477.13|478.98|477.38|478.73|477.13|0
1642021130000|2022-01-12 20:58:50|478.48|476.88|478.48|476.88|478.48|476.88|478.23|476.63|0
1642021140000|2022-01-12 20:59:00|478.23|476.63|476.24|474.64|478.23|476.63|475.99|474.39|0
1642021150000|2022-01-12 20:59:10|475.99|474.39|475.5|473.9|475.99|474.39|475|473.4|0
1642021160000|2022-01-12 20:59:20|475|473.4|475.25|473.65|475.25|473.65|475|473.4|0
1642021170000|2022-01-12 20:59:30|475|473.4|475|473.4|475|473.4|475|473.4|0
1642021180000|2022-01-12 20:59:40|476.49|474.89|474.5|472.9|476.49|474.89|474.5|472.9|0
1642021190000|2022-01-12 20:59:50|474.25|472.65|478.23|476.63|478.23|476.63|474.25|472.65|0
1642021200000|2022-01-12 21:00:00|478.73|477.13|480.22|478.62|480.22|478.62|478.73|477.13|0
1642021210000|2022-01-12 21:00:10|480.72|479.12|479.48|477.88|480.72|479.12|479.48|477.88|0
1642021220000|2022-01-12 21:00:20|479.73|478.13|479.73|478.13|479.73|478.13|479.23|477.63|0
1642021230000|2022-01-12 21:00:30|479.97|478.37|480.47|478.87|480.47|478.87|479.97|478.37|0
1642021240000|2022-01-12 21:00:40|480.72|479.12|481.24|479.64|481.72|480.12|480.72|479.12|0
1642021250000|2022-01-12 21:00:50|481.49|479.89|480.74|479.14|481.49|479.89|480.74|479.14|0
1642021260000|2022-01-12 21:01:00|481.24|479.64|480.72|479.12|481.24|479.64|480.72|479.12|0
1642021270000|2022-01-12 21:01:10|480.97|479.37|481.22|479.62|481.47|479.87|480.97|479.37|0
1642021280000|2022-01-12 21:01:20|480.97|479.37|480.72|479.12|480.97|479.37|480.72|479.12|0
1642021290000|2022-01-12 21:01:30|480.97|479.37|480.72|479.12|480.97|479.37|480.47|478.87|0
1642021300000|2022-01-12 21:01:40|481.22|479.62|481.22|479.62|481.22|479.62|480.97|479.37|0
1642021310000|2022-01-12 21:01:50|480.97|479.37|480.72|479.12|480.97|479.37|480.72|479.12|0
1642021320000|2022-01-12 21:02:00|480.97|479.37|480.97|479.37|480.97|479.37|480.97|479.37|0
1642021330000|2022-01-12 21:02:10|480.72|479.12|480.97|479.37|480.97|479.37|480.72|479.12|0
1642021340000|2022-01-12 21:02:20|480.72|479.12|480.72|479.12|480.97|479.37|480.72|479.12|0
1642021350000|2022-01-12 21:02:30|480.97|479.37|480.97|479.37|480.97|479.37|480.97|479.37|0
1642021360000|2022-01-12 21:02:40|480.72|479.12|480.47|478.87|480.72|479.12|480.47|478.87|0
1642021380000|2022-01-12 21:03:00|480.23|478.63|480.47|478.87|480.47|478.87|480.23|478.63|0
1642021390000|2022-01-12 21:03:10|480.72|479.12|480.97|479.37|480.97|479.37|480.72|479.12|0
1642021400000|2022-01-12 21:03:20|480.47|478.87|480.22|478.62|480.47|478.87|479.98|478.38|0
1642021410000|2022-01-12 21:03:30|479.98|478.38|479.98|478.38|479.98|478.38|479.98|478.38|0
1642021420000|2022-01-12 21:03:40|479.73|478.13|480.22|478.62|480.22|478.62|479.73|478.13|0
1642021430000|2022-01-12 21:03:50|479.98|478.38|480.22|478.62|480.47|478.87|479.98|478.38|0
1642021450000|2022-01-12 21:04:10|480.47|478.87|480.72|479.12|480.72|479.12|480.47|478.87|0
1642021460000|2022-01-12 21:04:20|480.47|478.87|480.22|478.62|480.47|478.87|480.22|478.62|0
1642021470000|2022-01-12 21:04:30|480.47|478.87|480.47|478.87|480.47|478.87|480.47|478.87|0
1642021480000|2022-01-12 21:04:40|480.34|478.74|480.22|478.62|480.34|478.74|480.22|478.62|0
1642021490000|2022-01-12 21:04:50|479.98|478.38|480.22|478.62|480.22|478.62|479.98|478.38|0
1642021500000|2022-01-12 21:05:00|480.72|479.12|480.47|478.87|480.72|479.12|480.22|478.62|0
1642021510000|2022-01-12 21:05:10|480.72|479.12|480.47|478.87|480.72|479.12|480.47|478.87|0
1642021520000|2022-01-12 21:05:20|480.59|478.99|480.72|479.12|480.72|479.12|480.59|478.99|0
1642021530000|2022-01-12 21:05:30|480.97|479.37|480.72|479.12|480.97|479.37|480.72|479.12|0
1642021540000|2022-01-12 21:05:40|480.97|479.37|480.97|479.37|480.97|479.37|480.97|479.37|0
1642021550000|2022-01-12 21:05:50|481.22|479.62|480.97|479.37|481.22|479.62|480.97|479.37|0
1642021560000|2022-01-12 21:06:00|480.72|479.12|481.47|479.87|481.47|479.87|480.72|479.12|0
1642021570000|2022-01-12 21:06:10|481.72|480.12|481.84|480.24|481.97|480.37|481.72|480.12|0
1642021580000|2022-01-12 21:06:20|481.72|480.12|481.47|479.87|481.72|480.12|481.47|479.87|0
1642021590000|2022-01-12 21:06:30|481.72|480.12|481.72|480.12|481.72|480.12|481.47|479.87|0
1642021600000|2022-01-12 21:06:40|481.47|479.87|481.22|479.62|481.47|479.87|481.22|479.62|0
1642021610000|2022-01-12 21:06:50|481.47|479.87|481.22|479.62|481.47|479.87|480.97|479.37|0
1642021620000|2022-01-12 21:07:00|481.47|479.87|481.47|479.87|481.47|479.87|481.47|479.87|0
1642021640000|2022-01-12 21:07:20|481.72|480.12|481.72|480.12|481.72|480.12|481.72|480.12|0
1642021650000|2022-01-12 21:07:30|481.97|480.37|481.97|480.37|481.97|480.37|481.97|480.37|0
1642021660000|2022-01-12 21:07:40|481.47|479.87|481.72|480.12|481.72|480.12|481.47|479.87|0
1642021670000|2022-01-12 21:07:50|481.47|479.87|481.72|480.12|481.72|480.12|481.47|479.87|0
1642021680000|2022-01-12 21:08:00|481.47|479.87|481.72|480.12|481.72|480.12|481.47|479.87|0
1642021690000|2022-01-12 21:08:10|481.47|479.87|481.72|480.12|481.72|480.12|481.22|479.62|0
1642021700000|2022-01-12 21:08:20|481.47|479.87|481.47|479.87|481.72|480.12|481.47|479.87|0
1642021750000|2022-01-12 21:09:10|481.72|480.12|481.72|480.12|481.72|480.12|481.72|480.12|0
1642021770000|2022-01-12 21:09:30|481.97|480.37|481.97|480.37|481.97|480.37|481.97|480.37|0
1642021780000|2022-01-12 21:09:40|481.72|480.12|481.97|480.37|481.97|480.37|481.72|480.12|0
1642021800000|2022-01-12 21:10:00|481.72|480.12|481.72|480.12|481.72|480.12|481.72|480.12|0
1642021830000|2022-01-12 21:10:30|481.84|480.24|481.72|480.12|481.84|480.24|481.72|480.12|0
1642021850000|2022-01-12 21:10:50|481.47|479.87|481.72|480.12|481.97|480.37|481.47|479.87|0
1642021870000|2022-01-12 21:11:10|481.47|479.87|482.21|480.61|482.21|480.61|481.47|479.87|0
1642021880000|2022-01-12 21:11:20|481.97|480.37|482.21|480.61|482.21|480.61|481.97|480.37|0
1642021890000|2022-01-12 21:11:30|482.09|480.49|482.21|480.61|482.21|480.61|482.09|480.49|0
1642021900000|2022-01-12 21:11:40|481.97|480.37|481.97|480.37|481.97|480.37|481.97|480.37|0
1642021930000|2022-01-12 21:12:10|481.72|480.12|481.97|480.37|481.97|480.37|481.72|480.12|0
1642021940000|2022-01-12 21:12:20|481.72|480.12|482.21|480.61|482.21|480.61|481.72|480.12|0
1642021960000|2022-01-12 21:12:40|482.46|480.86|482.46|480.86|482.46|480.86|482.46|480.86|0
1642021970000|2022-01-12 21:12:50|482.21|480.61|482.21|480.61|482.21|480.61|482.21|480.61|0
1642021980000|2022-01-12 21:13:00|481.97|480.37|481.72|480.12|481.97|480.37|481.72|480.12|0
1642021990000|2022-01-12 21:13:10|481.97|480.37|481.72|480.12|481.97|480.37|481.72|480.12|0
1642022010000|2022-01-12 21:13:30|481.47|479.87|481.47|479.87|481.47|479.87|481.47|479.87|0
1642022020000|2022-01-12 21:13:40|481.72|480.12|481.72|480.12|481.97|480.37|481.72|480.12|0
1642022030000|2022-01-12 21:13:50|481.97|480.37|481.97|480.37|481.97|480.37|481.97|480.37|0
1642022040000|2022-01-12 21:14:00|481.47|479.87|481.72|480.12|481.72|480.12|481.47|479.87|0
1642022050000|2022-01-12 21:14:10|481.97|480.37|482.21|480.61|482.21|480.61|481.97|480.37|0
1642022060000|2022-01-12 21:14:20|481.97|480.37|481.97|480.37|481.97|480.37|481.72|480.12|0
1642022070000|2022-01-12 21:14:30|481.72|480.12|481.47|479.87|481.72|480.12|481.47|479.87|0
1642022080000|2022-01-12 21:14:40|481.22|479.62|481.22|479.62|481.47|479.87|481.22|479.62|0
1642022090000|2022-01-12 21:14:50|481.47|479.87|481.22|479.62|481.47|479.87|481.22|479.62|0
1642022100000|2022-01-12 21:15:00|480.97|479.37|480.97|479.37|480.97|479.37|480.97|479.37|0
1642022110000|2022-01-12 21:15:10|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1642022120000|2022-01-12 21:15:20|481.42|479.42|481.54|479.54|481.67|479.67|481.42|479.42|0
1642022130000|2022-01-12 21:15:30|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1642022140000|2022-01-12 21:15:40|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1642022150000|2022-01-12 21:15:50|481.54|479.54|481.42|479.42|481.54|479.54|481.42|479.42|0
1642022160000|2022-01-12 21:16:00|481.67|479.67|481.42|479.42|481.67|479.67|481.42|479.42|0
1642022170000|2022-01-12 21:16:10|481.92|479.92|481.92|479.92|481.92|479.92|481.92|479.92|0
1642022180000|2022-01-12 21:16:20|482.17|480.17|482.28|480.28|482.41|480.41|482.17|480.17|0
1642022190000|2022-01-12 21:16:30|482.17|480.17|482.41|480.41|482.41|480.41|482.17|480.17|0
1642022200000|2022-01-12 21:16:40|482.28|480.28|482.17|480.17|482.28|480.28|482.17|480.17|0
1642022230000|2022-01-12 21:17:10|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1642022240000|2022-01-12 21:17:20|482.17|480.17|482.17|480.17|482.17|480.17|481.92|479.92|0
1642022270000|2022-01-12 21:17:50|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1642022280000|2022-01-12 21:18:00|482.17|480.17|482.17|480.17|482.17|480.17|482.17|480.17|0
1642022300000|2022-01-12 21:18:20|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1642022310000|2022-01-12 21:18:30|482.17|480.17|482.17|480.17|482.17|480.17|482.17|480.17|0
1642022320000|2022-01-12 21:18:40|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1642022340000|2022-01-12 21:19:00|483.16|481.16|483.16|481.16|483.16|481.16|483.16|481.16|0
1642022360000|2022-01-12 21:19:20|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1642022390000|2022-01-12 21:19:50|483.16|481.16|483.16|481.16|483.16|481.16|483.16|481.16|0
1642022400000|2022-01-12 21:20:00|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1642022430000|2022-01-12 21:20:30|482.66|480.66|482.66|480.66|482.66|480.66|482.66|480.66|0
1642022440000|2022-01-12 21:20:40|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1642022490000|2022-01-12 21:21:30|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1642022500000|2022-01-12 21:21:40|481.92|479.92|481.92|479.92|481.92|479.92|481.92|479.92|0
1642022550000|2022-01-12 21:22:30|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1642022570000|2022-01-12 21:22:50|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1642022580000|2022-01-12 21:23:00|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1642022590000|2022-01-12 21:23:10|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1642022620000|2022-01-12 21:23:40|481.92|479.92|481.67|479.67|481.92|479.92|481.67|479.67|0
1642022650000|2022-01-12 21:24:10|481.92|479.92|481.92|479.92|481.92|479.92|481.92|479.92|0
1642022660000|2022-01-12 21:24:20|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1642022670000|2022-01-12 21:24:30|482.41|480.41|482.16|480.16|482.41|480.41|482.16|480.16|0
1642022680000|2022-01-12 21:24:40|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1642022730000|2022-01-12 21:25:30|482.66|480.66|482.91|480.91|482.91|480.91|482.66|480.66|0
1642022750000|2022-01-12 21:25:50|482.66|480.66|482.66|480.66|482.66|480.66|482.66|480.66|0
1642022770000|2022-01-12 21:26:10|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1642022820000|2022-01-12 21:27:00|482.78|480.78|482.66|480.66|482.78|480.78|482.66|480.66|0
1642022830000|2022-01-12 21:27:10|482.91|480.91|482.91|480.91|482.91|480.91|482.91|480.91|0
1642022840000|2022-01-12 21:27:20|482.66|480.66|482.41|480.41|482.66|480.66|482.41|480.41|0
1642022850000|2022-01-12 21:27:30|482.66|480.66|482.91|480.91|482.91|480.91|482.66|480.66|0
1642022860000|2022-01-12 21:27:40|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1642022890000|2022-01-12 21:28:10|482.53|480.53|482.53|480.53|482.53|480.53|482.53|480.53|0
1642022900000|2022-01-12 21:28:20|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1642022910000|2022-01-12 21:28:30|482.66|480.66|482.66|480.66|482.66|480.66|482.66|480.66|0
1642022930000|2022-01-12 21:28:50|482.53|480.53|482.41|480.41|482.53|480.53|482.41|480.41|0
1642022990000|2022-01-12 21:29:50|482.66|480.66|482.66|480.66|482.66|480.66|482.66|480.66|0
1642023000000|2022-01-12 21:30:00|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1642023030000|2022-01-12 21:30:30|482.16|480.16|482.16|480.16|482.16|480.16|482.16|480.16|0
1642023050000|2022-01-12 21:30:50|481.92|479.92|481.42|479.42|481.92|479.92|481.42|479.42|0
1642023060000|2022-01-12 21:31:00|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1642023100000|2022-01-12 21:31:40|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1642023170000|2022-01-12 21:32:50|481.67|479.67|481.79|479.79|481.79|479.79|481.67|479.67|0
1642023180000|2022-01-12 21:33:00|481.67|479.67|481.91|479.91|481.91|479.91|481.67|479.67|0
1642023190000|2022-01-12 21:33:10|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1642023200000|2022-01-12 21:33:20|481.42|479.42|481.42|479.42|481.42|479.42|481.42|479.42|0
1642023210000|2022-01-12 21:33:30|481.67|479.67|481.67|479.67|481.67|479.67|481.54|479.54|0
1642023220000|2022-01-12 21:33:40|481.42|479.42|481.42|479.42|481.67|479.67|481.42|479.42|0
1642023230000|2022-01-12 21:33:50|481.67|479.67|481.17|479.17|481.67|479.67|481.17|479.17|0
1642023250000|2022-01-12 21:34:10|480.92|478.92|480.92|478.92|480.92|478.92|480.92|478.92|0
1642023290000|2022-01-12 21:34:50|481.17|479.17|481.42|479.42|481.42|479.42|481.17|479.17|0
1642023300000|2022-01-12 21:35:00|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1642023310000|2022-01-12 21:35:10|480.92|478.92|480.92|478.92|480.92|478.92|480.92|478.92|0
1642023320000|2022-01-12 21:35:20|481.04|479.04|480.92|478.92|481.04|479.04|480.67|478.67|0
1642023330000|2022-01-12 21:35:30|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1642023360000|2022-01-12 21:36:00|480.92|478.92|480.92|478.92|480.92|478.92|480.92|478.92|0
1642023380000|2022-01-12 21:36:20|481.17|479.17|481.17|479.17|481.17|479.17|481.17|479.17|0
1642023410000|2022-01-12 21:36:50|480.67|478.67|480.67|478.67|480.67|478.67|480.67|478.67|0
1642023420000|2022-01-12 21:37:00|480.42|478.42|480.42|478.42|480.42|478.42|480.42|478.42|0
1642023440000|2022-01-12 21:37:20|480.67|478.67|480.42|478.42|480.67|478.67|480.42|478.42|0
1642023460000|2022-01-12 21:37:40|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642023480000|2022-01-12 21:38:00|479.92|477.92|479.92|477.92|479.92|477.92|479.92|477.92|0
1642023490000|2022-01-12 21:38:10|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642023500000|2022-01-12 21:38:20|480.42|478.42|480.42|478.42|480.42|478.42|480.42|478.42|0
1642023520000|2022-01-12 21:38:40|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642023530000|2022-01-12 21:38:50|480.42|478.42|480.42|478.42|480.42|478.42|480.42|478.42|0
1642023560000|2022-01-12 21:39:20|480.29|478.29|480.29|478.29|480.29|478.29|480.29|478.29|0
1642023570000|2022-01-12 21:39:30|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642023640000|2022-01-12 21:40:40|480.29|478.29|480.42|478.42|480.42|478.42|480.29|478.29|0
1642023650000|2022-01-12 21:40:50|480.17|478.17|479.92|477.92|480.17|478.17|479.92|477.92|0
1642023710000|2022-01-12 21:41:50|480.17|478.17|480.17|478.17|480.17|478.17|479.92|477.92|0
1642023760000|2022-01-12 21:42:40|479.92|477.92|480.17|478.17|480.17|478.17|479.92|477.92|0
1642023770000|2022-01-12 21:42:50|479.92|477.92|479.92|477.92|479.92|477.92|479.92|477.92|0
1642023900000|2022-01-12 21:45:00|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642023940000|2022-01-12 21:45:40|479.92|477.92|479.92|477.92|479.92|477.92|479.92|477.92|0
1642023950000|2022-01-12 21:45:50|480.04|478.04|479.92|477.92|480.17|478.17|479.92|477.92|0
1642024060000|2022-01-12 21:47:40|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642024120000|2022-01-12 21:48:40|479.92|477.92|479.92|477.92|479.92|477.92|479.92|477.92|0
1642024160000|2022-01-12 21:49:20|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642024200000|2022-01-12 21:50:00|480.42|478.42|480.42|478.42|480.42|478.42|480.42|478.42|0
1642024240000|2022-01-12 21:50:40|480.67|478.67|480.67|478.67|480.67|478.67|480.67|478.67|0
1642024280000|2022-01-12 21:51:20|480.42|478.42|480.67|478.67|480.67|478.67|480.42|478.42|0
1642024290000|2022-01-12 21:51:30|480.17|478.17|480.17|478.17|480.17|478.17|480.17|478.17|0
1642024310000|2022-01-12 21:51:50|480.04|478.04|480.04|478.04|480.04|478.04|480.04|478.04|0
1642024320000|2022-01-12 21:52:00|479.92|477.92|479.92|477.92|479.92|477.92|479.92|477.92|0
1642024400000|2022-01-12 21:53:20|480.17|478.17|479.92|477.92|480.17|478.17|479.92|477.92|0
1642024440000|2022-01-12 21:54:00|480.04|478.04|479.92|477.92|480.04|478.04|479.92|477.92|0
1642024510000|2022-01-12 21:55:10|479.67|477.67|479.42|477.42|479.67|477.67|479.42|477.42|0
1642024520000|2022-01-12 21:55:20|479.18|477.18|479.42|477.42|479.42|477.42|479.18|477.18|0
1642024530000|2022-01-12 21:55:30|479.67|477.67|479.67|477.67|479.67|477.67|479.67|477.67|0
1642024540000|2022-01-12 21:55:40|479.42|477.42|479.42|477.42|479.42|477.42|479.42|477.42|0
1642024550000|2022-01-12 21:55:50|479.18|477.18|479.18|477.18|479.18|477.18|479.18|477.18|0
1642024570000|2022-01-12 21:56:10|478.93|476.93|478.93|476.93|478.93|476.93|478.93|476.93|0
1642024580000|2022-01-12 21:56:20|478.68|476.68|478.43|476.43|478.68|476.68|478.43|476.43|0
1642024590000|2022-01-12 21:56:30|478.18|476.18|478.18|476.18|478.18|476.18|478.18|476.18|0
1642024600000|2022-01-12 21:56:40|478.3|476.3|478.3|476.3|478.3|476.3|478.3|476.3|0
1642024610000|2022-01-12 21:56:50|478.43|476.43|478.43|476.43|478.43|476.43|478.43|476.43|0
1642024620000|2022-01-12 21:57:00|478.68|476.68|478.68|476.68|478.68|476.68|478.68|476.68|0
1642024660000|2022-01-12 21:57:40|478.43|476.43|478.68|476.68|478.68|476.68|478.43|476.43|0
1642024690000|2022-01-12 21:58:10|478.43|476.43|478.18|476.18|478.43|476.43|478.18|476.18|0
1642024700000|2022-01-12 21:58:20|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1642024730000|2022-01-12 21:58:50|478.18|476.18|477.93|475.93|478.18|476.18|477.93|475.93|0
1642024740000|2022-01-12 21:59:00|477.68|475.68|477.68|475.68|477.68|475.68|477.55|475.55|0
1642024750000|2022-01-12 21:59:10|478.18|476.18|477.93|475.93|478.18|476.18|477.93|475.93|0
1642024760000|2022-01-12 21:59:20|477.68|475.68|477.68|475.68|477.93|475.93|477.68|475.68|0
1642024770000|2022-01-12 21:59:30|477.93|475.93|477.93|475.93|477.93|475.93|477.93|475.93|0
1642024780000|2022-01-12 21:59:40|478.18|476.18|478.18|476.18|478.18|476.18|478.18|476.18|0
1642024790000|2022-01-12 21:59:50|478.43|476.43|478.55|476.55|479.05|477.05|478.43|476.43|0
1642024800000|2022-01-12 22:00:00|478.46|476.46|478.57|476.57|478.57|476.57|478.38|476.38|0
1642024810000|2022-01-12 22:00:10|478.38|476.38|478.46|476.46|478.46|476.46|478.38|476.38|0
1642024830000|2022-01-12 22:00:30|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1642024850000|2022-01-12 22:00:50|478.38|476.38|478.38|476.38|478.38|476.38|478.38|476.38|0
1642024860000|2022-01-12 22:01:00|478.57|476.57|478.57|476.57|478.57|476.57|478.57|476.57|0
1642024870000|2022-01-12 22:01:10|478.71|476.71|478.71|476.71|478.71|476.71|478.71|476.71|0
1642024880000|2022-01-12 22:01:20|478.82|476.82|478.53|476.53|478.82|476.82|478.53|476.53|0
1642024890000|2022-01-12 22:01:30|479.08|477.08|479.1|477.1|479.1|477.1|479.08|477.08|0
1642024900000|2022-01-12 22:01:40|478.75|476.75|478.27|476.27|478.75|476.75|478.27|476.27|0
1642024910000|2022-01-12 22:01:50|478.35|476.35|478.35|476.35|478.35|476.35|478.31|476.31|0
1642024980000|2022-01-12 22:03:00|478.38|476.38|478.38|476.38|478.38|476.38|478.38|476.38|0
1642024990000|2022-01-12 22:03:10|478.35|476.35|478.35|476.35|478.35|476.35|478.35|476.35|0
1642025010000|2022-01-12 22:03:30|478.38|476.38|478.38|476.38|478.38|476.38|478.38|476.38|0
1642025020000|2022-01-12 22:03:40|478.35|476.35|478.49|476.49|478.49|476.49|478.35|476.35|0
1642025050000|2022-01-12 22:04:10|478.24|476.24|478.24|476.24|478.24|476.24|478.24|476.24|0
1642025080000|2022-01-12 22:04:40|478.2|476.2|478.2|476.2|478.2|476.2|478.2|476.2|0
1642025100000|2022-01-12 22:05:00|478.31|476.31|478.31|476.31|478.31|476.31|478.31|476.31|0
1642025120000|2022-01-12 22:05:20|478.2|476.2|478.27|476.27|478.27|476.27|478.2|476.2|0
1642025190000|2022-01-12 22:06:30|478.2|476.2|478.2|476.2|478.2|476.2|478.2|476.2|0
1642025220000|2022-01-12 22:07:00|478.35|476.35|478.35|476.35|478.35|476.35|478.35|476.35|0
1642025230000|2022-01-12 22:07:10|478.2|476.2|478.2|476.2|478.2|476.2|478.2|476.2|0
1642025330000|2022-01-12 22:08:50|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1642025440000|2022-01-12 22:10:40|478.46|476.46|478.27|476.27|478.46|476.46|478.27|476.27|0
1642025500000|2022-01-12 22:11:40|478.35|476.35|478.35|476.35|478.35|476.35|478.35|476.35|0
1642025520000|2022-01-12 22:12:00|478.31|476.31|478.31|476.31|478.31|476.31|478.31|476.31|0
1642025620000|2022-01-12 22:13:40|478.49|476.49|478.49|476.49|478.49|476.49|478.49|476.49|0
1642025650000|2022-01-12 22:14:10|478.53|476.53|478.53|476.53|478.53|476.53|478.53|476.53|0
1642025660000|2022-01-12 22:14:20|478.57|476.57|478.35|476.35|478.57|476.57|478.35|476.35|0
1642025670000|2022-01-12 22:14:30|478.38|476.38|478.38|476.38|478.38|476.38|478.38|476.38|0
1642025720000|2022-01-12 22:15:20|478.46|476.46|478.38|476.38|478.46|476.46|478.38|476.38|0
1642025750000|2022-01-12 22:15:50|478.35|476.35|478.35|476.35|478.35|476.35|478.35|476.35|0
1642025760000|2022-01-12 22:16:00|478.38|476.38|478.38|476.38|478.38|476.38|478.38|476.38|0
1642025790000|2022-01-12 22:16:30|478.35|476.35|478.35|476.35|478.35|476.35|478.35|476.35|0
1642025830000|2022-01-12 22:17:10|478.49|476.49|478.49|476.49|478.49|476.49|478.49|476.49|0
1642025840000|2022-01-12 22:17:20|478.35|476.35|478.46|476.46|478.46|476.46|478.35|476.35|0
1642025850000|2022-01-12 22:17:30|478.49|476.49|478.64|476.64|478.64|476.64|478.49|476.49|0
1642025860000|2022-01-12 22:17:40|478.68|476.68|478.68|476.68|478.68|476.68|478.68|476.68|0
1642025870000|2022-01-12 22:17:50|478.49|476.49|478.49|476.49|478.49|476.49|478.49|476.49|0
1642025880000|2022-01-12 22:18:00|478.57|476.57|478.57|476.57|478.57|476.57|478.57|476.57|0
1642025950000|2022-01-12 22:19:10|478.53|476.53|478.53|476.53|478.53|476.53|478.53|476.53|0
1642025980000|2022-01-12 22:19:40|478.57|476.57|478.57|476.57|478.57|476.57|478.57|476.57|0
1642026070000|2022-01-12 22:21:10|478.49|476.49|478.49|476.49|478.49|476.49|478.49|476.49|0
1642026110000|2022-01-12 22:21:50|478.53|476.53|478.53|476.53|478.53|476.53|478.53|476.53|0
1642026120000|2022-01-12 22:22:00|478.6|476.6|478.6|476.6|478.6|476.6|478.6|476.6|0
1642026220000|2022-01-12 22:23:40|478.59|476.59|478.59|476.59|478.59|476.59|478.59|476.59|0
1642026330000|2022-01-12 22:25:30|478.56|476.56|478.56|476.56|478.56|476.56|478.56|476.56|0
1642026420000|2022-01-12 22:27:00|478.59|476.59|478.59|476.59|478.59|476.59|478.59|476.59|0
1642026430000|2022-01-12 22:27:10|478.56|476.56|478.56|476.56|478.56|476.56|478.56|476.56|0
1642026440000|2022-01-12 22:27:20|478.46|476.46|478.46|476.46|478.46|476.46|478.46|476.46|0
1642026500000|2022-01-12 22:28:20|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1642026510000|2022-01-12 22:28:30|478.35|476.35|478.31|476.31|478.35|476.35|478.27|476.27|0
1642026520000|2022-01-12 22:28:40|478.27|476.27|478.38|476.38|478.38|476.38|478.27|476.27|0
1642026530000|2022-01-12 22:28:50|478.42|476.42|478.46|476.46|478.46|476.46|478.42|476.42|0
1642026540000|2022-01-12 22:29:00|478.31|476.31|478.31|476.31|478.31|476.31|478.31|476.31|0
1642026550000|2022-01-12 22:29:10|478.35|476.35|478.35|476.35|478.35|476.35|478.35|476.35|0
1642026560000|2022-01-12 22:29:20|478.31|476.31|478.35|476.35|478.35|476.35|478.31|476.31|0
1642026570000|2022-01-12 22:29:30|478.38|476.38|478.38|476.38|478.38|476.38|478.38|476.38|0
1642026600000|2022-01-12 22:30:00|478.35|476.35|478.45|476.45|478.45|476.45|478.35|476.35|0
1642026630000|2022-01-12 22:30:30|478.35|476.35|478.35|476.35|478.35|476.35|478.35|476.35|0
1642026680000|2022-01-12 22:31:20|478.31|476.31|478.31|476.31|478.31|476.31|478.31|476.31|0
1642026770000|2022-01-12 22:32:50|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1642026780000|2022-01-12 22:33:00|478.31|476.31|478.31|476.31|478.31|476.31|478.31|476.31|0
1642026840000|2022-01-12 22:34:00|478.27|476.27|478.27|476.27|478.27|476.27|478.27|476.27|0
1642026870000|2022-01-12 22:34:30|478.31|476.31|478.31|476.31|478.31|476.31|478.31|476.31|0
1642026880000|2022-01-12 22:34:40|478.45|476.45|478.31|476.31|478.45|476.45|478.31|476.31|0
1642026910000|2022-01-12 22:35:10|478.24|476.24|478.24|476.24|478.24|476.24|478.24|476.24|0
1642026930000|2022-01-12 22:35:30|478.09|476.09|478.09|476.09|478.09|476.09|478.09|476.09|0
1642027150000|2022-01-12 22:39:10|478.13|476.13|478.13|476.13|478.13|476.13|478.13|476.13|0
1642027160000|2022-01-12 22:39:20|478.09|476.09|478.09|476.09|478.09|476.09|478.09|476.09|0
1642027370000|2022-01-12 22:42:50|478.13|476.13|478.09|476.09|478.13|476.13|478.09|476.09|0
1642027420000|2022-01-12 22:43:40|478.26|476.26|478.26|476.26|478.26|476.26|478.26|476.26|0
1642027460000|2022-01-12 22:44:20|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1642027500000|2022-01-12 22:45:00|478.15|476.15|478.15|476.15|478.15|476.15|478.15|476.15|0
1642027630000|2022-01-12 22:47:10|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1642027670000|2022-01-12 22:47:50|478.15|476.15|478.15|476.15|478.15|476.15|478.15|476.15|0
1642027690000|2022-01-12 22:48:10|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1642027730000|2022-01-12 22:48:50|478.15|476.15|478.15|476.15|478.15|476.15|478.15|476.15|0
1642027750000|2022-01-12 22:49:10|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1642027830000|2022-01-12 22:50:30|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1642027850000|2022-01-12 22:50:50|478.26|476.26|478.26|476.26|478.26|476.26|478.26|476.26|0
1642028080000|2022-01-12 22:54:40|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1642028100000|2022-01-12 22:55:00|478.23|476.23|478.23|476.23|478.23|476.23|478.23|476.23|0
1642028220000|2022-01-12 22:57:00|478.3|476.3|478.3|476.3|478.3|476.3|478.3|476.3|0
1642028230000|2022-01-12 22:57:10|478.26|476.26|478.26|476.26|478.26|476.26|478.26|476.26|0
1642028390000|2022-01-12 22:59:50|478.15|476.15|478.15|476.15|478.15|476.15|478.15|476.15|0
1642028400000|2022-01-12 23:00:00|478.79|476.79|478.54|476.54|478.79|476.79|478.54|476.54|0
1642028410000|2022-01-12 23:00:10|478.42|476.42|478.79|476.79|478.79|476.79|478.42|476.42|0
1642028420000|2022-01-12 23:00:20|478.42|476.42|477.68|475.68|478.42|476.42|477.68|475.68|0
1642028430000|2022-01-12 23:00:30|477.55|475.55|478.04|476.04|478.04|476.04|477.55|475.55|0
1642028440000|2022-01-12 23:00:40|477.92|475.92|478.42|476.42|478.42|476.42|477.92|475.92|0
1642028450000|2022-01-12 23:00:50|478.54|476.54|478.17|476.17|478.54|476.54|478.17|476.17|0
1642028460000|2022-01-12 23:01:00|478.42|476.42|478.42|476.42|478.54|476.54|478.42|476.42|0
1642028470000|2022-01-12 23:01:10|478.54|476.54|478.67|476.67|478.67|476.67|478.42|476.42|0
1642028480000|2022-01-12 23:01:20|478.92|476.92|478.42|476.42|478.92|476.92|478.42|476.42|0
1642028490000|2022-01-12 23:01:30|478.17|476.17|477.92|475.92|478.42|476.42|477.92|475.92|0
1642028500000|2022-01-12 23:01:40|477.68|475.68|477.68|475.68|477.92|475.92|477.68|475.68|0
1642028510000|2022-01-12 23:01:50|477.79|475.79|477.92|475.92|477.92|475.92|477.79|475.79|0
1642028520000|2022-01-12 23:02:00|477.79|475.79|477.43|475.43|477.79|475.79|477.43|475.43|0
1642028530000|2022-01-12 23:02:10|477.68|475.68|477.92|475.92|477.92|475.92|477.68|475.68|0
1642028540000|2022-01-12 23:02:20|478.17|476.17|478.42|476.42|478.42|476.42|478.17|476.17|0
1642028550000|2022-01-12 23:02:30|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642028560000|2022-01-12 23:02:40|478.79|476.79|478.42|476.42|478.79|476.79|478.42|476.42|0
1642028570000|2022-01-12 23:02:50|478.67|476.67|478.92|476.92|478.92|476.92|478.67|476.67|0
1642028580000|2022-01-12 23:03:00|478.42|476.42|478.79|476.79|478.79|476.79|478.42|476.42|0
1642028590000|2022-01-12 23:03:10|478.92|476.92|478.92|476.92|479.04|477.04|478.92|476.92|0
1642028600000|2022-01-12 23:03:20|478.79|476.79|478.67|476.67|478.79|476.79|478.67|476.67|0
1642028620000|2022-01-12 23:03:40|478.92|476.92|478.67|476.67|478.92|476.92|478.67|476.67|0
1642028660000|2022-01-12 23:04:20|478.92|476.92|479.17|477.17|479.17|477.17|478.92|476.92|0
1642028670000|2022-01-12 23:04:30|479.42|477.42|479.54|477.54|479.54|477.54|479.42|477.42|0
1642028680000|2022-01-12 23:04:40|479.42|477.42|479.17|477.17|479.42|477.42|479.17|477.17|0
1642028690000|2022-01-12 23:04:50|478.92|476.92|479.04|477.04|479.04|477.04|478.92|476.92|0
1642028700000|2022-01-12 23:05:00|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642028720000|2022-01-12 23:05:20|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642028730000|2022-01-12 23:05:30|478.54|476.54|478.54|476.54|478.54|476.54|478.54|476.54|0
1642028740000|2022-01-12 23:05:40|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642028750000|2022-01-12 23:05:50|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642028780000|2022-01-12 23:06:20|478.67|476.67|478.42|476.42|478.67|476.67|478.42|476.42|0
1642028790000|2022-01-12 23:06:30|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642028800000|2022-01-12 23:06:40|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642028810000|2022-01-12 23:06:50|478.67|476.67|478.17|476.17|478.67|476.67|478.17|476.17|0
1642028830000|2022-01-12 23:07:10|478.04|476.04|478.04|476.04|478.04|476.04|478.04|476.04|0
1642028840000|2022-01-12 23:07:20|478.17|476.17|478.29|476.29|478.29|476.29|478.17|476.17|0
1642028850000|2022-01-12 23:07:30|478.42|476.42|478.42|476.42|478.42|476.42|478.42|476.42|0
1642028860000|2022-01-12 23:07:40|478.29|476.29|478.17|476.17|478.29|476.29|478.17|476.17|0
1642028890000|2022-01-12 23:08:10|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642028910000|2022-01-12 23:08:30|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642028920000|2022-01-12 23:08:40|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642028930000|2022-01-12 23:08:50|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642028940000|2022-01-12 23:09:00|477.92|475.92|478.17|476.17|478.17|476.17|477.92|475.92|0
1642028960000|2022-01-12 23:09:20|478.42|476.42|478.42|476.42|478.42|476.42|478.42|476.42|0
1642028970000|2022-01-12 23:09:30|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642028980000|2022-01-12 23:09:40|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642029000000|2022-01-12 23:10:00|478.42|476.42|478.17|476.17|478.42|476.42|478.17|476.17|0
1642029010000|2022-01-12 23:10:10|478.42|476.42|478.42|476.42|478.42|476.42|478.42|476.42|0
1642029020000|2022-01-12 23:10:20|478.29|476.29|478.17|476.17|478.29|476.29|478.17|476.17|0
1642029040000|2022-01-12 23:10:40|478.04|476.04|478.17|476.17|478.17|476.17|478.04|476.04|0
1642029060000|2022-01-12 23:11:00|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642029070000|2022-01-12 23:11:10|477.67|475.67|477.92|475.92|477.92|475.92|477.67|475.67|0
1642029100000|2022-01-12 23:11:40|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642029150000|2022-01-12 23:12:30|477.54|475.54|477.54|475.54|477.54|475.54|477.54|475.54|0
1642029160000|2022-01-12 23:12:40|477.43|475.43|477.43|475.43|477.67|475.67|477.43|475.43|0
1642029170000|2022-01-12 23:12:50|477.67|475.67|477.43|475.43|477.67|475.67|477.43|475.43|0
1642029180000|2022-01-12 23:13:00|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642029190000|2022-01-12 23:13:10|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642029280000|2022-01-12 23:14:40|478.17|476.17|477.67|475.67|478.17|476.17|477.67|475.67|0
1642029290000|2022-01-12 23:14:50|477.79|475.79|477.92|475.92|477.92|475.92|477.79|475.79|0
1642029310000|2022-01-12 23:15:10|477.67|475.67|477.79|475.79|477.92|475.92|477.67|475.67|0
1642029330000|2022-01-12 23:15:30|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642029360000|2022-01-12 23:16:00|477.42|475.42|477.67|475.67|477.67|475.67|477.42|475.42|0
1642029370000|2022-01-12 23:16:10|477.54|475.54|477.67|475.67|477.67|475.67|477.54|475.54|0
1642029390000|2022-01-12 23:16:30|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642029400000|2022-01-12 23:16:40|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642029410000|2022-01-12 23:16:50|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642029420000|2022-01-12 23:17:00|478.04|476.04|478.17|476.17|478.17|476.17|478.04|476.04|0
1642029430000|2022-01-12 23:17:10|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642029440000|2022-01-12 23:17:20|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642029470000|2022-01-12 23:17:50|478.04|476.04|478.17|476.17|478.17|476.17|478.04|476.04|0
1642029480000|2022-01-12 23:18:00|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642029500000|2022-01-12 23:18:20|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642029520000|2022-01-12 23:18:40|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642029550000|2022-01-12 23:19:10|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642029570000|2022-01-12 23:19:30|478.04|476.04|477.92|475.92|478.17|476.17|477.92|475.92|0
1642029580000|2022-01-12 23:19:40|478.04|476.04|478.04|476.04|478.04|476.04|478.04|476.04|0
1642029590000|2022-01-12 23:19:50|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642029600000|2022-01-12 23:20:00|478.29|476.29|478.42|476.42|478.42|476.42|478.29|476.29|0
1642029630000|2022-01-12 23:20:30|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642029640000|2022-01-12 23:20:40|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642029670000|2022-01-12 23:21:10|479.04|477.04|479.17|477.17|479.17|477.17|479.04|477.04|0
1642029680000|2022-01-12 23:21:20|478.92|476.92|478.92|476.92|479.04|477.04|478.92|476.92|0
1642029690000|2022-01-12 23:21:30|479.17|477.17|479.17|477.17|479.17|477.17|479.17|477.17|0
1642029700000|2022-01-12 23:21:40|479.04|477.04|479.04|477.04|479.04|477.04|478.92|476.92|0
1642029710000|2022-01-12 23:21:50|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642029720000|2022-01-12 23:22:00|479.17|477.17|479.17|477.17|479.17|477.17|479.17|477.17|0
1642029730000|2022-01-12 23:22:10|479.29|477.29|479.17|477.17|479.29|477.29|479.17|477.17|0
1642029750000|2022-01-12 23:22:30|478.92|476.92|479.04|477.04|479.04|477.04|478.92|476.92|0
1642029770000|2022-01-12 23:22:50|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642029780000|2022-01-12 23:23:00|479.17|477.17|478.92|476.92|479.17|477.17|478.92|476.92|0
1642029790000|2022-01-12 23:23:10|479.04|477.04|479.17|477.17|479.17|477.17|479.04|477.04|0
1642029820000|2022-01-12 23:23:40|479.29|477.29|479.41|477.41|479.41|477.41|479.29|477.29|0
1642029890000|2022-01-12 23:24:50|479.53|477.53|479.41|477.41|479.53|477.53|479.41|477.41|0
1642029900000|2022-01-12 23:25:00|479.53|477.53|479.66|477.66|479.66|477.66|479.53|477.53|0
1642029920000|2022-01-12 23:25:20|479.41|477.41|479.53|477.53|479.53|477.53|479.41|477.41|0
1642029930000|2022-01-12 23:25:30|479.41|477.41|479.41|477.41|479.41|477.41|479.41|477.41|0
1642029960000|2022-01-12 23:26:00|479.53|477.53|479.17|477.17|479.53|477.53|479.17|477.17|0
1642030000000|2022-01-12 23:26:40|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642030010000|2022-01-12 23:26:50|478.79|476.79|478.67|476.67|478.79|476.79|478.67|476.67|0
1642030020000|2022-01-12 23:27:00|478.92|476.92|478.92|476.92|478.92|476.92|478.67|476.67|0
1642030030000|2022-01-12 23:27:10|478.67|476.67|478.92|476.92|478.92|476.92|478.67|476.67|0
1642030050000|2022-01-12 23:27:30|479.04|477.04|478.92|476.92|479.04|477.04|478.92|476.92|0
1642030060000|2022-01-12 23:27:40|479.04|477.04|478.92|476.92|479.04|477.04|478.92|476.92|0
1642030070000|2022-01-12 23:27:50|479.17|477.17|479.28|477.28|479.28|477.28|479.17|477.17|0
1642030080000|2022-01-12 23:28:00|479.17|477.17|479.17|477.17|479.28|477.28|479.17|477.17|0
1642030110000|2022-01-12 23:28:30|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642030140000|2022-01-12 23:29:00|478.17|476.17|477.67|475.67|478.17|476.17|477.67|475.67|0
1642030150000|2022-01-12 23:29:10|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1642030160000|2022-01-12 23:29:20|477.67|475.67|477.42|475.42|477.67|475.67|477.42|475.42|0
1642030170000|2022-01-12 23:29:30|477.92|475.92|477.67|475.67|477.92|475.92|477.67|475.67|0
1642030180000|2022-01-12 23:29:40|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642030190000|2022-01-12 23:29:50|477.79|475.79|477.79|475.79|477.92|475.92|477.79|475.79|0
1642030200000|2022-01-12 23:30:00|478.17|476.17|477.92|475.92|478.17|476.17|477.92|475.92|0
1642030210000|2022-01-12 23:30:10|478.17|476.17|478.29|476.29|478.42|476.42|478.17|476.17|0
1642030220000|2022-01-12 23:30:20|478.17|476.17|477.92|475.92|478.17|476.17|477.92|475.92|0
1642030230000|2022-01-12 23:30:30|478.04|476.04|477.92|475.92|478.04|476.04|477.92|475.92|0
1642030240000|2022-01-12 23:30:40|478.04|476.04|478.04|476.04|478.04|476.04|478.04|476.04|0
1642030250000|2022-01-12 23:30:50|478.29|476.29|478.42|476.42|478.42|476.42|478.17|476.17|0
1642030260000|2022-01-12 23:31:00|478.67|476.67|478.42|476.42|478.67|476.67|478.42|476.42|0
1642030270000|2022-01-12 23:31:10|478.67|476.67|478.92|476.92|478.92|476.92|478.54|476.54|0
1642030280000|2022-01-12 23:31:20|479.04|477.04|479.04|477.04|479.04|477.04|479.04|477.04|0
1642030290000|2022-01-12 23:31:30|479.17|477.17|478.92|476.92|479.17|477.17|478.92|476.92|0
1642030300000|2022-01-12 23:31:40|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642030310000|2022-01-12 23:31:50|478.79|476.79|478.79|476.79|479.17|477.17|478.79|476.79|0
1642030320000|2022-01-12 23:32:00|478.92|476.92|479.04|477.04|479.04|477.04|478.92|476.92|0
1642030330000|2022-01-12 23:32:10|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642030340000|2022-01-12 23:32:20|479.04|477.04|479.04|477.04|479.04|477.04|479.04|477.04|0
1642030350000|2022-01-12 23:32:30|478.92|476.92|479.16|477.16|479.16|477.16|478.92|476.92|0
1642030360000|2022-01-12 23:32:40|478.92|476.92|479.04|477.04|479.04|477.04|478.92|476.92|0
1642030370000|2022-01-12 23:32:50|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1642030390000|2022-01-12 23:33:10|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642030400000|2022-01-12 23:33:20|478.42|476.42|478.67|476.67|478.67|476.67|478.42|476.42|0
1642030410000|2022-01-12 23:33:30|478.42|476.42|478.04|476.04|478.42|476.42|478.04|476.04|0
1642030420000|2022-01-12 23:33:40|477.92|475.92|478.17|476.17|478.17|476.17|477.92|475.92|0
1642030430000|2022-01-12 23:33:50|477.92|475.92|477.92|475.92|477.92|475.92|477.67|475.67|0
1642030440000|2022-01-12 23:34:00|477.79|475.79|477.67|475.67|477.79|475.79|477.67|475.67|0
1642030450000|2022-01-12 23:34:10|477.79|475.79|477.92|475.92|477.92|475.92|477.79|475.79|0
1642030460000|2022-01-12 23:34:20|478.04|476.04|477.79|475.79|478.04|476.04|477.79|475.79|0
1642030470000|2022-01-12 23:34:30|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642030480000|2022-01-12 23:34:40|478.04|476.04|478.17|476.17|478.17|476.17|477.92|475.92|0
1642030490000|2022-01-12 23:34:50|478.29|476.29|478.17|476.17|478.29|476.29|478.17|476.17|0
1642030500000|2022-01-12 23:35:00|478.42|476.42|478.17|476.17|478.42|476.42|478.17|476.17|0
1642030510000|2022-01-12 23:35:10|477.92|475.92|478.17|476.17|478.17|476.17|477.92|475.92|0
1642030520000|2022-01-12 23:35:20|478.04|476.04|478.04|476.04|478.04|476.04|478.04|476.04|0
1642030530000|2022-01-12 23:35:30|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642030540000|2022-01-12 23:35:40|478.42|476.42|478.67|476.67|478.67|476.67|478.42|476.42|0
1642030550000|2022-01-12 23:35:50|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642030560000|2022-01-12 23:36:00|479.16|477.16|479.53|477.53|479.53|477.53|479.16|477.16|0
1642030570000|2022-01-12 23:36:10|479.91|477.91|479.91|477.91|479.91|477.91|479.91|477.91|0
1642030580000|2022-01-12 23:36:20|479.78|477.78|479.78|477.78|479.91|477.91|479.78|477.78|0
1642030590000|2022-01-12 23:36:30|479.66|477.66|479.78|477.78|479.91|477.91|479.66|477.66|0
1642030600000|2022-01-12 23:36:40|479.53|477.53|479.66|477.66|479.66|477.66|479.53|477.53|0
1642030610000|2022-01-12 23:36:50|479.41|477.41|479.41|477.41|479.41|477.41|479.41|477.41|0
1642030620000|2022-01-12 23:37:00|479.53|477.53|479.66|477.66|479.66|477.66|479.41|477.41|0
1642030630000|2022-01-12 23:37:10|479.41|477.41|479.41|477.41|479.41|477.41|479.41|477.41|0
1642030640000|2022-01-12 23:37:20|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1642030650000|2022-01-12 23:37:30|479.04|477.04|478.67|476.67|479.04|477.04|478.67|476.67|0
1642030660000|2022-01-12 23:37:40|478.79|476.79|479.03|477.03|479.03|477.03|478.79|476.79|0
1642030670000|2022-01-12 23:37:50|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1642030680000|2022-01-12 23:38:00|479.28|477.28|478.92|476.92|479.28|477.28|478.92|476.92|0
1642030700000|2022-01-12 23:38:20|478.67|476.67|478.92|476.92|478.92|476.92|478.67|476.67|0
1642030710000|2022-01-12 23:38:30|478.67|476.67|478.92|476.92|478.92|476.92|478.67|476.67|0
1642030730000|2022-01-12 23:38:50|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642030740000|2022-01-12 23:39:00|478.79|476.79|478.79|476.79|478.79|476.79|478.79|476.79|0
1642030750000|2022-01-12 23:39:10|478.92|476.92|478.79|476.79|478.92|476.92|478.67|476.67|0
1642030760000|2022-01-12 23:39:20|478.92|476.92|479.16|477.16|479.16|477.16|478.92|476.92|0
1642030780000|2022-01-12 23:39:40|479.03|477.03|478.92|476.92|479.03|477.03|478.92|476.92|0
1642030800000|2022-01-12 23:40:00|479.03|477.03|479.16|477.16|479.16|477.16|479.03|477.03|0
1642030810000|2022-01-12 23:40:10|479.03|477.03|479.16|477.16|479.16|477.16|479.03|477.03|0
1642030830000|2022-01-12 23:40:30|478.79|476.79|478.92|476.92|478.92|476.92|478.79|476.79|0
1642030840000|2022-01-12 23:40:40|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642030850000|2022-01-12 23:40:50|478.42|476.42|478.42|476.42|478.42|476.42|478.42|476.42|0
1642030860000|2022-01-12 23:41:00|478.17|476.17|478.67|476.67|478.67|476.67|478.17|476.17|0
1642030870000|2022-01-12 23:41:10|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642030880000|2022-01-12 23:41:20|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1642030890000|2022-01-12 23:41:30|479.28|477.28|479.41|477.41|479.41|477.41|479.28|477.28|0
1642030900000|2022-01-12 23:41:40|479.16|477.16|479.16|477.16|479.16|477.16|479.16|477.16|0
1642030910000|2022-01-12 23:41:50|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1642030920000|2022-01-12 23:42:00|478.42|476.42|478.92|476.92|478.92|476.92|478.42|476.42|0
1642030930000|2022-01-12 23:42:10|478.79|476.79|478.54|476.54|478.79|476.79|478.54|476.54|0
1642030940000|2022-01-12 23:42:20|478.67|476.67|478.54|476.54|478.67|476.67|478.54|476.54|0
1642030950000|2022-01-12 23:42:30|478.67|476.67|478.42|476.42|478.67|476.67|478.42|476.42|0
1642030960000|2022-01-12 23:42:40|478.29|476.29|478.17|476.17|478.29|476.29|478.17|476.17|0
1642030970000|2022-01-12 23:42:50|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|0
1642030990000|2022-01-12 23:43:10|478.17|476.17|477.92|475.92|478.17|476.17|477.92|475.92|0
1642031000000|2022-01-12 23:43:20|478.04|476.04|478.17|476.17|478.17|476.17|478.04|476.04|0
1642031020000|2022-01-12 23:43:40|477.92|475.92|477.92|475.92|478.04|476.04|477.92|475.92|0
1642031030000|2022-01-12 23:43:50|478.17|476.17|477.92|475.92|478.17|476.17|477.92|475.92|0
1642031040000|2022-01-12 23:44:00|478.04|476.04|477.67|475.67|478.04|476.04|477.67|475.67|0
1642031060000|2022-01-12 23:44:20|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1642031070000|2022-01-12 23:44:30|477.17|475.17|477.17|475.17|477.17|475.17|476.92|474.92|0
1642031080000|2022-01-12 23:44:40|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1642031100000|2022-01-12 23:45:00|477.67|475.67|478.04|476.04|478.04|476.04|477.67|475.67|0
1642031110000|2022-01-12 23:45:10|478.17|476.17|477.42|475.42|478.17|476.17|477.42|475.42|0
1642031120000|2022-01-12 23:45:20|478.04|476.04|478.04|476.04|478.04|476.04|478.04|476.04|0
1642031130000|2022-01-12 23:45:30|477.92|475.92|477.92|475.92|478.17|476.17|477.92|475.92|0
1642031140000|2022-01-12 23:45:40|477.79|475.79|477.92|475.92|477.92|475.92|477.67|475.67|0
1642031150000|2022-01-12 23:45:50|478.04|476.04|477.92|475.92|478.04|476.04|477.92|475.92|0
1642031170000|2022-01-12 23:46:10|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642031180000|2022-01-12 23:46:20|478.42|476.42|478.42|476.42|478.42|476.42|478.42|476.42|0
1642031190000|2022-01-12 23:46:30|478.17|476.17|478.17|476.17|478.17|476.17|478.17|476.17|0
1642031200000|2022-01-12 23:46:40|478.29|476.29|478.42|476.42|478.42|476.42|478.29|476.29|0
1642031210000|2022-01-12 23:46:50|478.54|476.54|478.42|476.42|478.67|476.67|478.42|476.42|0
1642031220000|2022-01-12 23:47:00|478.67|476.67|478.91|476.91|478.91|476.91|478.67|476.67|0
1642031230000|2022-01-12 23:47:10|478.67|476.67|478.67|476.67|478.67|476.67|478.67|476.67|0
1642031240000|2022-01-12 23:47:20|478.91|476.91|478.67|476.67|478.91|476.91|478.67|476.67|0
1642031250000|2022-01-12 23:47:30|478.42|476.42|478.67|476.67|478.67|476.67|478.42|476.42|0
1642031260000|2022-01-12 23:47:40|478.54|476.54|478.67|476.67|478.67|476.67|478.54|476.54|0
1642031270000|2022-01-12 23:47:50|478.42|476.42|478.67|476.67|478.67|476.67|478.42|476.42|0
1642031280000|2022-01-12 23:48:00|478.91|476.91|478.79|476.79|478.91|476.91|478.79|476.79|0
1642031290000|2022-01-12 23:48:10|478.91|476.91|478.91|476.91|478.91|476.91|478.91|476.91|0
1642031300000|2022-01-12 23:48:20|478.67|476.67|478.79|476.79|478.79|476.79|478.67|476.67|0
1642031310000|2022-01-12 23:48:30|478.67|476.67|478.42|476.42|478.67|476.67|478.42|476.42|0
1642031320000|2022-01-12 23:48:40|478.54|476.54|478.42|476.42|478.54|476.54|478.42|476.42|0
1642031330000|2022-01-12 23:48:50|478.29|476.29|478.42|476.42|478.42|476.42|478.29|476.29|0
1642031340000|2022-01-12 23:49:00|478.29|476.29|478.29|476.29|478.29|476.29|478.29|476.29|0
1642031350000|2022-01-12 23:49:10|478.17|476.17|478.04|476.04|478.42|476.42|478.04|476.04|0
1642031360000|2022-01-12 23:49:20|477.92|475.92|477.67|475.67|477.92|475.92|477.67|475.67|0
1642031370000|2022-01-12 23:49:30|477.42|475.42|477.17|475.17|477.42|475.42|477.17|475.17|0
1642031390000|2022-01-12 23:49:50|477.04|475.04|476.92|474.92|477.04|475.04|476.92|474.92|0
1642031400000|2022-01-12 23:50:00|476.67|474.67|476.92|474.92|476.92|474.92|476.67|474.67|0
1642031410000|2022-01-12 23:50:10|477.17|475.17|477.17|475.17|477.17|475.17|477.17|475.17|0
1642031420000|2022-01-12 23:50:20|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642031440000|2022-01-12 23:50:40|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642031460000|2022-01-12 23:51:00|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1642031470000|2022-01-12 23:51:10|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1642031480000|2022-01-12 23:51:20|476.43|474.43|476.18|474.18|476.43|474.43|476.18|474.18|0
1642031510000|2022-01-12 23:51:50|475.93|473.93|476.05|474.05|476.05|474.05|475.93|473.93|0
1642031520000|2022-01-12 23:52:00|476.18|474.18|476.43|474.43|476.43|474.43|476.05|474.05|0
1642031530000|2022-01-12 23:52:10|476.67|474.67|476.67|474.67|476.92|474.92|476.67|474.67|0
1642031540000|2022-01-12 23:52:20|476.79|474.79|476.92|474.92|476.92|474.92|476.79|474.79|0
1642031550000|2022-01-12 23:52:30|476.67|474.67|476.43|474.43|476.67|474.67|476.43|474.43|0
1642031560000|2022-01-12 23:52:40|476.55|474.55|476.43|474.43|476.67|474.67|476.43|474.43|0
1642031580000|2022-01-12 23:53:00|476.3|474.3|476.43|474.43|476.43|474.43|476.3|474.3|0
1642031600000|2022-01-12 23:53:20|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1642031610000|2022-01-12 23:53:30|476.3|474.3|476.18|474.18|476.3|474.3|475.93|473.93|0
1642031620000|2022-01-12 23:53:40|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1642031630000|2022-01-12 23:53:50|475.8|473.8|475.93|473.93|475.93|473.93|475.8|473.8|0
1642031640000|2022-01-12 23:54:00|475.68|473.68|475.43|473.43|475.68|473.68|475.43|473.43|0
1642031650000|2022-01-12 23:54:10|475.68|473.68|475.43|473.43|475.68|473.68|475.43|473.43|0
1642031660000|2022-01-12 23:54:20|475.68|473.68|475.93|473.93|475.93|473.93|475.68|473.68|0
1642031670000|2022-01-12 23:54:30|476.18|474.18|476.43|474.43|476.43|474.43|476.18|474.18|0
1642031680000|2022-01-12 23:54:40|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1642031690000|2022-01-12 23:54:50|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1642031700000|2022-01-12 23:55:00|476.18|474.18|476.3|474.3|476.3|474.3|476.05|474.05|0
1642031710000|2022-01-12 23:55:10|476.18|474.18|476.18|474.18|476.18|474.18|476.18|474.18|0
1642031720000|2022-01-12 23:55:20|476.43|474.43|476.43|474.43|476.43|474.43|476.43|474.43|0
1642031730000|2022-01-12 23:55:30|476.18|474.18|476.43|474.43|476.43|474.43|476.18|474.18|0
1642031740000|2022-01-12 23:55:40|476.67|474.67|476.43|474.43|476.67|474.67|476.43|474.43|0
1642031750000|2022-01-12 23:55:50|476.54|474.54|476.43|474.43|476.54|474.54|476.43|474.43|0
1642031760000|2022-01-12 23:56:00|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642031770000|2022-01-12 23:56:10|476.92|474.92|476.67|474.67|476.92|474.92|476.67|474.67|0
1642031780000|2022-01-12 23:56:20|476.79|474.79|476.79|474.79|476.79|474.79|476.79|474.79|0
1642031790000|2022-01-12 23:56:30|476.92|474.92|476.67|474.67|476.92|474.92|476.67|474.67|0
1642031800000|2022-01-12 23:56:40|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642031810000|2022-01-12 23:56:50|477.17|475.17|476.92|474.92|477.17|475.17|476.92|474.92|0
1642031830000|2022-01-12 23:57:10|477.17|475.17|477.42|475.42|477.42|475.42|477.17|475.17|0
1642031840000|2022-01-12 23:57:20|477.67|475.67|477.67|475.67|477.67|475.67|477.67|475.67|0
1642031850000|2022-01-12 23:57:30|477.42|475.42|477.67|475.67|477.67|475.67|477.42|475.42|0
1642031860000|2022-01-12 23:57:40|477.42|475.42|477.17|475.17|477.42|475.42|477.17|475.17|0
1642031870000|2022-01-12 23:57:50|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642031880000|2022-01-12 23:58:00|476.67|474.67|476.92|474.92|477.04|475.04|476.67|474.67|0
1642031890000|2022-01-12 23:58:10|476.79|474.79|476.92|474.92|476.92|474.92|476.79|474.79|0
1642031930000|2022-01-12 23:58:50|477.17|475.17|476.79|474.79|477.17|475.17|476.79|474.79|0
1642031940000|2022-01-12 23:59:00|476.92|474.92|477.17|475.17|477.17|475.17|476.92|474.92|0
1642031950000|2022-01-12 23:59:10|476.92|474.92|477.04|475.04|477.04|475.04|476.92|474.92|0
1642031960000|2022-01-12 23:59:20|477.17|475.17|476.92|474.92|477.17|475.17|476.92|474.92|0
1642031970000|2022-01-12 23:59:30|477.17|475.17|477.42|475.42|477.42|475.42|477.17|475.17|0
1642031990000|2022-01-12 23:59:50|477.29|475.29|477.42|475.42|477.42|475.42|477.29|475.29|0
1642032000000|2022-01-13 00:00:00|477.67|475.67|477.42|475.42|477.67|475.67|477.17|475.17|0
1642032010000|2022-01-13 00:00:10|477.17|475.17|477.17|475.17|477.17|475.17|476.92|474.92|0
1642032020000|2022-01-13 00:00:20|477.29|475.29|477.67|475.67|477.67|475.67|477.29|475.29|0
1642032030000|2022-01-13 00:00:30|477.42|475.42|476.67|474.67|477.42|475.42|476.67|474.67|0
1642032040000|2022-01-13 00:00:40|476.42|474.42|476.42|474.42|476.67|474.67|476.42|474.42|0
1642032050000|2022-01-13 00:00:50|476.67|474.67|476.92|474.92|477.17|475.17|476.67|474.67|0
1642032060000|2022-01-13 00:01:00|476.67|474.67|476.67|474.67|476.79|474.79|476.67|474.67|0
1642032070000|2022-01-13 00:01:10|476.79|474.79|476.67|474.67|477.04|475.04|476.67|474.67|0
1642032080000|2022-01-13 00:01:20|477.17|475.17|477.42|475.42|477.42|475.42|477.04|475.04|0
1642032090000|2022-01-13 00:01:30|477.17|475.17|477.17|475.17|477.17|475.17|477.17|475.17|0
1642032100000|2022-01-13 00:01:40|476.92|474.92|476.67|474.67|476.92|474.92|476.67|474.67|0
1642032110000|2022-01-13 00:01:50|476.42|474.42|476.42|474.42|476.67|474.67|476.42|474.42|0
1642032120000|2022-01-13 00:02:00|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642032130000|2022-01-13 00:02:10|476.42|474.42|476.18|474.18|476.42|474.42|476.05|474.05|0
1642032140000|2022-01-13 00:02:20|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1642032150000|2022-01-13 00:02:30|476.67|474.67|476.42|474.42|476.67|474.67|476.42|474.42|0
1642032170000|2022-01-13 00:02:50|476.3|474.3|476.3|474.3|476.3|474.3|476.3|474.3|0
1642032180000|2022-01-13 00:03:00|476.18|474.18|475.68|473.68|476.18|474.18|475.68|473.68|0
1642032190000|2022-01-13 00:03:10|475.93|473.93|475.8|473.8|475.93|473.93|475.8|473.8|0
1642032200000|2022-01-13 00:03:20|475.68|473.68|476.18|474.18|476.18|474.18|475.68|473.68|0
1642032210000|2022-01-13 00:03:30|475.93|473.93|476.18|474.18|476.18|474.18|475.93|473.93|0
1642032220000|2022-01-13 00:03:40|476.42|474.42|476.67|474.67|476.67|474.67|476.42|474.42|0
1642032230000|2022-01-13 00:03:50|476.42|474.42|476.42|474.42|476.54|474.54|476.42|474.42|0
1642032240000|2022-01-13 00:04:00|476.18|474.18|476.18|474.18|476.18|474.18|475.93|473.93|0
1642032250000|2022-01-13 00:04:10|476.42|474.42|476.18|474.18|476.42|474.42|476.18|474.18|0
1642032260000|2022-01-13 00:04:20|476.3|474.3|476.18|474.18|476.3|474.3|476.18|474.18|0
1642032270000|2022-01-13 00:04:30|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1642032280000|2022-01-13 00:04:40|476.18|474.18|476.18|474.18|476.18|474.18|475.93|473.93|0
1642032290000|2022-01-13 00:04:50|476.42|474.42|476.42|474.42|476.42|474.42|476.29|474.29|0
1642032300000|2022-01-13 00:05:00|476.18|474.18|475.68|473.68|476.18|474.18|475.68|473.68|0
1642032310000|2022-01-13 00:05:10|475.93|473.93|476.42|474.42|476.42|474.42|475.93|473.93|0
1642032320000|2022-01-13 00:05:20|476.18|474.18|476.18|474.18|476.42|474.42|476.05|474.05|0
1642032330000|2022-01-13 00:05:30|476.29|474.29|476.67|474.67|476.67|474.67|476.29|474.29|0
1642032340000|2022-01-13 00:05:40|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642032350000|2022-01-13 00:05:50|477.17|475.17|477.17|475.17|477.17|475.17|477.17|475.17|0
1642032360000|2022-01-13 00:06:00|477.42|475.42|477.17|475.17|477.42|475.42|477.04|475.04|0
1642032370000|2022-01-13 00:06:10|476.92|474.92|476.79|474.79|476.92|474.92|476.79|474.79|0
1642032380000|2022-01-13 00:06:20|476.67|474.67|476.67|474.67|476.92|474.92|476.67|474.67|0
1642032390000|2022-01-13 00:06:30|476.92|474.92|477.17|475.17|477.17|475.17|476.92|474.92|0
1642032400000|2022-01-13 00:06:40|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642032410000|2022-01-13 00:06:50|477.04|475.04|477.17|475.17|477.17|475.17|477.04|475.04|0
1642032420000|2022-01-13 00:07:00|477.42|475.42|477.17|475.17|477.42|475.42|477.17|475.17|0
1642032430000|2022-01-13 00:07:10|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642032440000|2022-01-13 00:07:20|476.67|474.67|476.42|474.42|476.67|474.67|476.42|474.42|0
1642032450000|2022-01-13 00:07:30|476.67|474.67|476.42|474.42|476.67|474.67|476.42|474.42|0
1642032460000|2022-01-13 00:07:40|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642032470000|2022-01-13 00:07:50|476.42|474.42|476.18|474.18|476.42|474.42|476.18|474.18|0
1642032480000|2022-01-13 00:08:00|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1642032490000|2022-01-13 00:08:10|475.68|473.68|475.68|473.68|475.68|473.68|475.68|473.68|0
1642032500000|2022-01-13 00:08:20|475.93|473.93|475.93|473.93|475.93|473.93|475.93|473.93|0
1642032510000|2022-01-13 00:08:30|475.43|473.43|475.43|473.43|475.68|473.68|475.43|473.43|0
1642032520000|2022-01-13 00:08:40|475.55|473.55|475.68|473.68|475.68|473.68|475.55|473.55|0
1642032530000|2022-01-13 00:08:50|475.93|473.93|475.68|473.68|475.93|473.93|475.68|473.68|0
1642032540000|2022-01-13 00:09:00|475.43|473.43|475.18|473.18|475.43|473.43|475.18|473.18|0
1642032550000|2022-01-13 00:09:10|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642032560000|2022-01-13 00:09:20|475.05|473.05|475.18|473.18|475.43|473.43|475.05|473.05|0
1642032570000|2022-01-13 00:09:30|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642032580000|2022-01-13 00:09:40|475.18|473.18|475.18|473.18|475.18|473.18|475.18|473.18|0
1642032590000|2022-01-13 00:09:50|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642032600000|2022-01-13 00:10:00|475.05|473.05|475.18|473.18|475.18|473.18|475.05|473.05|0
1642032610000|2022-01-13 00:10:10|474.93|472.93|474.68|472.68|474.93|472.93|474.68|472.68|0
1642032630000|2022-01-13 00:10:30|474.93|472.93|474.68|472.68|474.93|472.93|474.68|472.68|0
1642032640000|2022-01-13 00:10:40|474.43|472.43|474.18|472.18|474.43|472.43|474.18|472.18|0
1642032650000|2022-01-13 00:10:50|474.3|472.3|474.18|472.18|474.3|472.3|474.18|472.18|0
1642032660000|2022-01-13 00:11:00|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1642032670000|2022-01-13 00:11:10|473.81|471.81|473.81|471.81|473.81|471.81|473.81|471.81|0
1642032680000|2022-01-13 00:11:20|474.18|472.18|474.18|472.18|474.18|472.18|474.18|472.18|0
1642032690000|2022-01-13 00:11:30|474.06|472.06|473.94|471.94|474.06|472.06|473.94|471.94|0
1642032700000|2022-01-13 00:11:40|473.81|471.81|473.81|471.81|473.81|471.81|473.81|471.81|0
1642032710000|2022-01-13 00:11:50|473.69|471.69|473.69|471.69|473.69|471.69|473.56|471.56|0
1642032720000|2022-01-13 00:12:00|473.94|471.94|473.69|471.69|473.94|471.94|473.69|471.69|0
1642032730000|2022-01-13 00:12:10|474.18|472.18|474.18|472.18|474.18|472.18|474.18|472.18|0
1642032740000|2022-01-13 00:12:20|474.43|472.43|474.68|472.68|474.68|472.68|474.18|472.18|0
1642032750000|2022-01-13 00:12:30|474.43|472.43|474.05|472.05|474.43|472.43|474.05|472.05|0
1642032760000|2022-01-13 00:12:40|474.18|472.18|474.43|472.43|474.43|472.43|474.05|472.05|0
1642032780000|2022-01-13 00:13:00|474.3|472.3|474.43|472.43|474.43|472.43|474.18|472.18|0
1642032790000|2022-01-13 00:13:10|474.18|472.18|474.18|472.18|474.43|472.43|474.18|472.18|0
1642032800000|2022-01-13 00:13:20|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1642032810000|2022-01-13 00:13:30|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1642032820000|2022-01-13 00:13:40|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1642032830000|2022-01-13 00:13:50|473.94|471.94|474.05|472.05|474.05|472.05|473.94|471.94|0
1642032840000|2022-01-13 00:14:00|474.18|472.18|474.05|472.05|474.18|472.18|473.94|471.94|0
1642032850000|2022-01-13 00:14:10|473.94|471.94|473.81|471.81|473.94|471.94|473.81|471.81|0
1642032860000|2022-01-13 00:14:20|473.94|471.94|473.94|471.94|473.94|471.94|473.69|471.69|0
1642032870000|2022-01-13 00:14:30|473.69|471.69|473.44|471.44|473.69|471.69|473.44|471.44|0
1642032880000|2022-01-13 00:14:40|473.31|471.31|473.44|471.44|473.44|471.44|473.31|471.31|0
1642032890000|2022-01-13 00:14:50|473.56|471.56|473.56|471.56|473.56|471.56|473.56|471.56|0
1642032900000|2022-01-13 00:15:00|473.44|471.44|473.19|471.19|473.44|471.44|473.19|471.19|0
1642032910000|2022-01-13 00:15:10|473.44|471.44|473.69|471.69|473.69|471.69|473.44|471.44|0
1642032920000|2022-01-13 00:15:20|473.94|471.94|474.18|472.18|474.18|472.18|473.94|471.94|0
1642032930000|2022-01-13 00:15:30|473.94|471.94|474.43|472.43|474.43|472.43|473.94|471.94|0
1642032940000|2022-01-13 00:15:40|473.94|471.94|474.18|472.18|474.43|472.43|473.94|471.94|0
1642032950000|2022-01-13 00:15:50|474.43|472.43|473.69|471.69|474.43|472.43|473.69|471.69|0
1642032960000|2022-01-13 00:16:00|473.44|471.44|473.56|471.56|473.56|471.56|473.44|471.44|0
1642032970000|2022-01-13 00:16:10|473.44|471.44|473.19|471.19|473.44|471.44|473.19|471.19|0
1642032980000|2022-01-13 00:16:20|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1642032990000|2022-01-13 00:16:30|473.69|471.69|473.94|471.94|473.94|471.94|473.69|471.69|0
1642033000000|2022-01-13 00:16:40|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1642033020000|2022-01-13 00:17:00|473.44|471.44|473.44|471.44|473.69|471.69|473.44|471.44|0
1642033030000|2022-01-13 00:17:10|473.19|471.19|473.19|471.19|473.19|471.19|473.19|471.19|0
1642033040000|2022-01-13 00:17:20|472.94|470.94|473.19|471.19|473.19|471.19|472.94|470.94|0
1642033050000|2022-01-13 00:17:30|473.06|471.06|472.94|470.94|473.06|471.06|472.94|470.94|0
1642033070000|2022-01-13 00:17:50|473.06|471.06|473.19|471.19|473.19|471.19|472.94|470.94|0
1642033080000|2022-01-13 00:18:00|473.06|471.06|473.19|471.19|473.31|471.31|473.06|471.06|0
1642033090000|2022-01-13 00:18:10|473.44|471.44|473.19|471.19|473.44|471.44|473.19|471.19|0
1642033110000|2022-01-13 00:18:30|473.44|471.44|473.69|471.69|473.69|471.69|473.44|471.44|0
1642033120000|2022-01-13 00:18:40|473.93|471.93|473.69|471.69|473.93|471.93|473.69|471.69|0
1642033130000|2022-01-13 00:18:50|473.93|471.93|473.69|471.69|473.93|471.93|473.69|471.69|0
1642033140000|2022-01-13 00:19:00|473.44|471.44|473.44|471.44|473.69|471.69|473.44|471.44|0
1642033150000|2022-01-13 00:19:10|473.69|471.69|473.81|471.81|473.81|471.81|473.69|471.69|0
1642033160000|2022-01-13 00:19:20|473.69|471.69|473.69|471.69|473.93|471.93|473.69|471.69|0
1642033170000|2022-01-13 00:19:30|473.93|471.93|473.93|471.93|473.93|471.93|473.93|471.93|0
1642033190000|2022-01-13 00:19:50|474.18|472.18|474.18|472.18|474.18|472.18|474.05|472.05|0
1642033200000|2022-01-13 00:20:00|474.05|472.05|473.93|471.93|474.05|472.05|473.93|471.93|0
1642033210000|2022-01-13 00:20:10|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1642033220000|2022-01-13 00:20:20|474.18|472.18|473.93|471.93|474.18|472.18|473.93|471.93|0
1642033230000|2022-01-13 00:20:30|474.18|472.18|474.18|472.18|474.18|472.18|474.18|472.18|0
1642033240000|2022-01-13 00:20:40|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1642033250000|2022-01-13 00:20:50|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642033260000|2022-01-13 00:21:00|474.68|472.68|474.68|472.68|474.93|472.93|474.68|472.68|0
1642033270000|2022-01-13 00:21:10|475.18|473.18|475.18|473.18|475.18|473.18|475.18|473.18|0
1642033280000|2022-01-13 00:21:20|475.43|473.43|475.3|473.3|475.43|473.43|475.3|473.3|0
1642033290000|2022-01-13 00:21:30|475.18|473.18|474.93|472.93|475.18|473.18|474.93|472.93|0
1642033300000|2022-01-13 00:21:40|475.18|473.18|475.18|473.18|475.18|473.18|475.18|473.18|0
1642033310000|2022-01-13 00:21:50|475.43|473.43|475.43|473.43|475.43|473.43|475.43|473.43|0
1642033320000|2022-01-13 00:22:00|475.3|473.3|475.18|473.18|475.43|473.43|475.18|473.18|0
1642033330000|2022-01-13 00:22:10|475.43|473.43|475.68|473.68|475.68|473.68|475.43|473.43|0
1642033340000|2022-01-13 00:22:20|475.43|473.43|475.43|473.43|475.43|473.43|475.43|473.43|0
1642033350000|2022-01-13 00:22:30|475.3|473.3|475.18|473.18|475.3|473.3|474.93|472.93|0
1642033360000|2022-01-13 00:22:40|474.93|472.93|474.68|472.68|474.93|472.93|474.68|472.68|0
1642033370000|2022-01-13 00:22:50|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|0
1642033380000|2022-01-13 00:23:00|474.68|472.68|474.68|472.68|474.93|472.93|474.68|472.68|0
1642033400000|2022-01-13 00:23:20|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|0
1642033420000|2022-01-13 00:23:40|474.68|472.68|474.68|472.68|474.68|472.68|474.43|472.43|0
1642033430000|2022-01-13 00:23:50|474.8|472.8|474.93|472.93|474.93|472.93|474.8|472.8|0
1642033440000|2022-01-13 00:24:00|474.68|472.68|474.93|472.93|474.93|472.93|474.68|472.68|0
1642033450000|2022-01-13 00:24:10|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1642033460000|2022-01-13 00:24:20|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|0
1642033470000|2022-01-13 00:24:30|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1642033490000|2022-01-13 00:24:50|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642033500000|2022-01-13 00:25:00|474.8|472.8|475.05|473.05|475.18|473.18|474.8|472.8|0
1642033510000|2022-01-13 00:25:10|475.68|473.68|475.68|473.68|475.68|473.68|475.43|473.43|0
1642033520000|2022-01-13 00:25:20|475.43|473.43|475.43|473.43|475.43|473.43|475.43|473.43|0
1642033530000|2022-01-13 00:25:30|475.3|473.3|475.3|473.3|475.43|473.43|475.3|473.3|0
1642033540000|2022-01-13 00:25:40|475.18|473.18|475.3|473.3|475.3|473.3|475.18|473.18|0
1642033550000|2022-01-13 00:25:50|475.18|473.18|475.18|473.18|475.3|473.3|475.18|473.18|0
1642033580000|2022-01-13 00:26:20|474.93|472.93|474.93|472.93|474.93|472.93|474.68|472.68|0
1642033590000|2022-01-13 00:26:30|475.18|473.18|474.93|472.93|475.18|473.18|474.93|472.93|0
1642033600000|2022-01-13 00:26:40|475.05|473.05|475.05|473.05|475.18|473.18|475.05|473.05|0
1642033610000|2022-01-13 00:26:50|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642033620000|2022-01-13 00:27:00|474.8|472.8|474.93|472.93|474.93|472.93|474.8|472.8|0
1642033630000|2022-01-13 00:27:10|475.18|473.18|475.18|473.18|475.18|473.18|475.18|473.18|0
1642033650000|2022-01-13 00:27:30|475.05|473.05|474.93|472.93|475.05|473.05|474.93|472.93|0
1642033660000|2022-01-13 00:27:40|475.18|473.18|475.18|473.18|475.18|473.18|475.18|473.18|0
1642033670000|2022-01-13 00:27:50|475.05|473.05|475.05|473.05|475.05|473.05|475.05|473.05|0
1642033680000|2022-01-13 00:28:00|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642033700000|2022-01-13 00:28:20|475.18|473.18|475.05|473.05|475.18|473.18|475.05|473.05|0
1642033710000|2022-01-13 00:28:30|474.93|472.93|475.18|473.18|475.18|473.18|474.93|472.93|0
1642033720000|2022-01-13 00:28:40|475.05|473.05|475.05|473.05|475.05|473.05|475.05|473.05|0
1642033730000|2022-01-13 00:28:50|475.18|473.18|475.18|473.18|475.18|473.18|475.05|473.05|0
1642033740000|2022-01-13 00:29:00|475.05|473.05|475.05|473.05|475.18|473.18|474.93|472.93|0
1642033750000|2022-01-13 00:29:10|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642033760000|2022-01-13 00:29:20|474.68|472.68|474.43|472.43|474.68|472.68|474.18|472.18|0
1642033790000|2022-01-13 00:29:50|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1642033800000|2022-01-13 00:30:00|474.55|472.55|474.93|472.93|474.93|472.93|474.55|472.55|0
1642033810000|2022-01-13 00:30:10|475.18|473.18|475.3|473.3|475.3|473.3|475.18|473.18|0
1642033820000|2022-01-13 00:30:20|475.18|473.18|475.43|473.43|475.43|473.43|475.18|473.18|0
1642033830000|2022-01-13 00:30:30|475.3|473.3|475.3|473.3|475.3|473.3|475.18|473.18|0
1642033840000|2022-01-13 00:30:40|475.43|473.43|475.43|473.43|475.43|473.43|475.43|473.43|0
1642033850000|2022-01-13 00:30:50|475.3|473.3|475.43|473.43|475.43|473.43|475.3|473.3|0
1642033860000|2022-01-13 00:31:00|475.68|473.68|475.68|473.68|475.68|473.68|475.55|473.55|0
1642033880000|2022-01-13 00:31:20|475.55|473.55|475.55|473.55|475.55|473.55|475.43|473.43|0
1642033890000|2022-01-13 00:31:30|475.68|473.68|475.43|473.43|475.68|473.68|475.43|473.43|0
1642033900000|2022-01-13 00:31:40|475.55|473.55|476.17|474.17|476.17|474.17|475.55|473.55|0
1642033910000|2022-01-13 00:31:50|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642033960000|2022-01-13 00:32:40|476.04|474.04|476.17|474.17|476.17|474.17|476.04|474.04|0
1642033970000|2022-01-13 00:32:50|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642033990000|2022-01-13 00:33:10|476.17|474.17|476.17|474.17|476.17|474.17|476.17|474.17|0
1642034010000|2022-01-13 00:33:30|475.92|473.92|476.17|474.17|476.17|474.17|475.92|473.92|0
1642034020000|2022-01-13 00:33:40|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034040000|2022-01-13 00:34:00|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034070000|2022-01-13 00:34:30|476.67|474.67|476.92|474.92|476.92|474.92|476.67|474.67|0
1642034080000|2022-01-13 00:34:40|477.17|475.17|477.29|475.29|477.29|475.29|477.17|475.17|0
1642034090000|2022-01-13 00:34:50|477.42|475.42|477.17|475.17|477.42|475.42|477.17|475.17|0
1642034100000|2022-01-13 00:35:00|477.42|475.42|477.17|475.17|477.42|475.42|477.17|475.17|0
1642034110000|2022-01-13 00:35:10|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034120000|2022-01-13 00:35:20|476.67|474.67|476.92|474.92|476.92|474.92|476.67|474.67|0
1642034130000|2022-01-13 00:35:30|477.17|475.17|477.17|475.17|477.17|475.17|477.17|475.17|0
1642034140000|2022-01-13 00:35:40|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034160000|2022-01-13 00:36:00|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034190000|2022-01-13 00:36:30|476.54|474.54|476.54|474.54|476.67|474.67|476.54|474.54|0
1642034200000|2022-01-13 00:36:40|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1642034210000|2022-01-13 00:36:50|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034220000|2022-01-13 00:37:00|476.67|474.67|476.92|474.92|476.92|474.92|476.67|474.67|0
1642034260000|2022-01-13 00:37:40|476.79|474.79|476.92|474.92|476.92|474.92|476.79|474.79|0
1642034270000|2022-01-13 00:37:50|476.79|474.79|476.79|474.79|476.79|474.79|476.79|474.79|0
1642034280000|2022-01-13 00:38:00|476.67|474.67|476.92|474.92|476.92|474.92|476.67|474.67|0
1642034390000|2022-01-13 00:39:50|476.79|474.79|476.67|474.67|476.79|474.79|476.67|474.67|0
1642034400000|2022-01-13 00:40:00|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034420000|2022-01-13 00:40:20|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034430000|2022-01-13 00:40:30|476.92|474.92|476.79|474.79|476.92|474.92|476.79|474.79|0
1642034440000|2022-01-13 00:40:40|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034450000|2022-01-13 00:40:50|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034460000|2022-01-13 00:41:00|476.79|474.79|476.67|474.67|476.79|474.79|476.67|474.67|0
1642034470000|2022-01-13 00:41:10|476.79|474.79|476.92|474.92|476.92|474.92|476.79|474.79|0
1642034490000|2022-01-13 00:41:30|476.79|474.79|476.67|474.67|476.79|474.79|476.67|474.67|0
1642034500000|2022-01-13 00:41:40|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034510000|2022-01-13 00:41:50|476.79|474.79|476.67|474.67|476.79|474.79|476.67|474.67|0
1642034520000|2022-01-13 00:42:00|476.92|474.92|477.17|475.17|477.17|475.17|476.92|474.92|0
1642034530000|2022-01-13 00:42:10|476.92|474.92|477.17|475.17|477.17|475.17|476.92|474.92|0
1642034540000|2022-01-13 00:42:20|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1642034550000|2022-01-13 00:42:30|477.17|475.17|477.04|475.04|477.17|475.17|477.04|475.04|0
1642034560000|2022-01-13 00:42:40|477.17|475.17|477.04|475.04|477.17|475.17|477.04|475.04|0
1642034570000|2022-01-13 00:42:50|476.92|474.92|477.04|475.04|477.04|475.04|476.92|474.92|0
1642034580000|2022-01-13 00:43:00|477.17|475.17|477.17|475.17|477.17|475.17|477.17|475.17|0
1642034600000|2022-01-13 00:43:20|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1642034610000|2022-01-13 00:43:30|477.29|475.29|477.17|475.17|477.29|475.29|477.17|475.17|0
1642034630000|2022-01-13 00:43:50|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034640000|2022-01-13 00:44:00|477.04|475.04|476.92|474.92|477.04|475.04|476.92|474.92|0
1642034650000|2022-01-13 00:44:10|476.67|474.67|476.42|474.42|476.67|474.67|476.42|474.42|0
1642034660000|2022-01-13 00:44:20|476.29|474.29|476.17|474.17|476.29|474.29|476.17|474.17|0
1642034690000|2022-01-13 00:44:50|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642034700000|2022-01-13 00:45:00|476.17|474.17|476.42|474.42|476.42|474.42|476.17|474.17|0
1642034710000|2022-01-13 00:45:10|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034720000|2022-01-13 00:45:20|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034730000|2022-01-13 00:45:30|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034740000|2022-01-13 00:45:40|476.54|474.54|476.92|474.92|476.92|474.92|476.54|474.54|0
1642034750000|2022-01-13 00:45:50|476.67|474.67|476.67|474.67|476.92|474.92|476.67|474.67|0
1642034760000|2022-01-13 00:46:00|476.92|474.92|476.67|474.67|476.92|474.92|476.54|474.54|0
1642034770000|2022-01-13 00:46:10|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034780000|2022-01-13 00:46:20|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034790000|2022-01-13 00:46:30|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034800000|2022-01-13 00:46:40|477.04|475.04|477.04|475.04|477.04|475.04|477.04|475.04|0
1642034810000|2022-01-13 00:46:50|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1642034820000|2022-01-13 00:47:00|477.04|475.04|477.04|475.04|477.17|475.17|477.04|475.04|0
1642034830000|2022-01-13 00:47:10|477.17|475.17|476.92|474.92|477.17|475.17|476.92|474.92|0
1642034840000|2022-01-13 00:47:20|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642034880000|2022-01-13 00:48:00|476.79|474.79|476.67|474.67|476.92|474.92|476.67|474.67|0
1642034890000|2022-01-13 00:48:10|476.54|474.54|476.54|474.54|476.54|474.54|476.54|474.54|0
1642034900000|2022-01-13 00:48:20|476.42|474.42|476.67|474.67|476.67|474.67|476.42|474.42|0
1642034910000|2022-01-13 00:48:30|476.79|474.79|476.67|474.67|476.79|474.79|476.67|474.67|0
1642034920000|2022-01-13 00:48:40|476.79|474.79|476.79|474.79|476.92|474.92|476.67|474.67|0
1642034930000|2022-01-13 00:48:50|476.67|474.67|476.42|474.42|476.67|474.67|476.42|474.42|0
1642034940000|2022-01-13 00:49:00|476.29|474.29|476.42|474.42|476.42|474.42|476.29|474.29|0
1642034950000|2022-01-13 00:49:10|476.17|474.17|476.17|474.17|476.42|474.42|476.17|474.17|0
1642034960000|2022-01-13 00:49:20|476.29|474.29|476.29|474.29|476.29|474.29|476.17|474.17|0
1642034970000|2022-01-13 00:49:30|476.42|474.42|476.42|474.42|476.42|474.42|476.42|474.42|0
1642034980000|2022-01-13 00:49:40|476.17|474.17|476.17|474.17|476.29|474.29|476.17|474.17|0
1642035000000|2022-01-13 00:50:00|475.92|473.92|475.79|473.79|475.92|473.92|475.79|473.79|0
1642035010000|2022-01-13 00:50:10|475.92|473.92|475.92|473.92|475.92|473.92|475.79|473.79|0
1642035020000|2022-01-13 00:50:20|475.79|473.79|475.67|473.67|475.79|473.79|475.67|473.67|0
1642035040000|2022-01-13 00:50:40|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642035060000|2022-01-13 00:51:00|475.79|473.79|475.92|473.92|475.92|473.92|475.67|473.67|0
1642035080000|2022-01-13 00:51:20|475.79|473.79|475.67|473.67|475.79|473.79|475.67|473.67|0
1642035090000|2022-01-13 00:51:30|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642035100000|2022-01-13 00:51:40|475.67|473.67|475.54|473.54|475.67|473.67|475.54|473.54|0
1642035110000|2022-01-13 00:51:50|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1642035120000|2022-01-13 00:52:00|475.67|473.67|475.67|473.67|475.67|473.67|475.54|473.54|0
1642035130000|2022-01-13 00:52:10|475.54|473.54|475.67|473.67|475.67|473.67|475.54|473.54|0
1642035140000|2022-01-13 00:52:20|475.29|473.29|475.67|473.67|475.67|473.67|475.29|473.29|0
1642035150000|2022-01-13 00:52:30|475.54|473.54|475.54|473.54|475.54|473.54|475.54|473.54|0
1642035160000|2022-01-13 00:52:40|475.67|473.67|475.54|473.54|475.67|473.67|475.54|473.54|0
1642035170000|2022-01-13 00:52:50|475.67|473.67|475.54|473.54|475.67|473.67|475.54|473.54|0
1642035190000|2022-01-13 00:53:10|475.42|473.42|475.67|473.67|475.67|473.67|475.42|473.42|0
1642035200000|2022-01-13 00:53:20|475.54|473.54|475.67|473.67|475.67|473.67|475.54|473.54|0
1642035210000|2022-01-13 00:53:30|475.42|473.42|475.29|473.29|475.42|473.42|475.29|473.29|0
1642035220000|2022-01-13 00:53:40|475.17|473.17|475.42|473.42|475.42|473.42|475.17|473.17|0
1642035230000|2022-01-13 00:53:50|475.54|473.54|475.67|473.67|475.67|473.67|475.54|473.54|0
1642035240000|2022-01-13 00:54:00|475.54|473.54|475.67|473.67|475.67|473.67|475.54|473.54|0
1642035250000|2022-01-13 00:54:10|475.92|473.92|475.79|473.79|475.92|473.92|475.79|473.79|0
1642035260000|2022-01-13 00:54:20|475.67|473.67|475.92|473.92|475.92|473.92|475.67|473.67|0
1642035280000|2022-01-13 00:54:40|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1642035290000|2022-01-13 00:54:50|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642035300000|2022-01-13 00:55:00|475.79|473.79|475.67|473.67|475.79|473.79|475.42|473.42|0
1642035310000|2022-01-13 00:55:10|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1642035320000|2022-01-13 00:55:20|475.67|473.67|475.54|473.54|475.67|473.67|475.54|473.54|0
1642035330000|2022-01-13 00:55:30|475.67|473.67|475.54|473.54|475.67|473.67|475.42|473.42|0
1642035340000|2022-01-13 00:55:40|475.67|473.67|475.67|473.67|475.67|473.67|475.67|473.67|0
1642035360000|2022-01-13 00:56:00|475.92|473.92|475.79|473.79|475.92|473.92|475.79|473.79|0
1642035370000|2022-01-13 00:56:10|475.92|473.92|475.79|473.79|475.92|473.92|475.79|473.79|0
1642035380000|2022-01-13 00:56:20|475.92|473.92|475.92|473.92|475.92|473.92|475.79|473.79|0
1642035400000|2022-01-13 00:56:40|475.67|473.67|475.92|473.92|475.92|473.92|475.67|473.67|0
1642035410000|2022-01-13 00:56:50|475.79|473.79|475.67|473.67|475.79|473.79|475.67|473.67|0
1642035420000|2022-01-13 00:57:00|475.92|473.92|475.67|473.67|475.92|473.92|475.67|473.67|0
1642035430000|2022-01-13 00:57:10|475.79|473.79|475.67|473.67|475.79|473.79|475.67|473.67|0
1642035460000|2022-01-13 00:57:40|475.42|473.42|475.17|473.17|475.42|473.42|475.17|473.17|0
1642035470000|2022-01-13 00:57:50|475.05|473.05|475.17|473.17|475.17|473.17|475.05|473.05|0
1642035480000|2022-01-13 00:58:00|475.05|473.05|474.93|472.93|475.17|473.17|474.93|472.93|0
1642035500000|2022-01-13 00:58:20|475.17|473.17|475.17|473.17|475.17|473.17|475.17|473.17|0
1642035520000|2022-01-13 00:58:40|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1642035540000|2022-01-13 00:59:00|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1642035600000|2022-01-13 01:00:00|474.93|472.93|474.93|472.93|474.93|472.93|474.68|472.68|0
1642035610000|2022-01-13 01:00:10|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|0
1642035620000|2022-01-13 01:00:20|475.17|473.17|475.42|473.42|475.67|473.67|475.17|473.17|0
1642035630000|2022-01-13 01:00:30|475.67|473.67|475.67|473.67|475.67|473.67|475.67|473.67|0
1642035640000|2022-01-13 01:00:40|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642035650000|2022-01-13 01:00:50|475.67|473.67|475.92|473.92|475.92|473.92|475.67|473.67|0
1642035660000|2022-01-13 01:01:00|475.67|473.67|475.42|473.42|475.67|473.67|475.42|473.42|0
1642035670000|2022-01-13 01:01:10|475.67|473.67|475.67|473.67|475.67|473.67|475.67|473.67|0
1642035680000|2022-01-13 01:01:20|475.54|473.54|475.67|473.67|475.67|473.67|475.54|473.54|0
1642035700000|2022-01-13 01:01:40|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642035710000|2022-01-13 01:01:50|475.79|473.79|475.42|473.42|475.79|473.79|475.42|473.42|0
1642035720000|2022-01-13 01:02:00|475.67|473.67|475.42|473.42|475.67|473.67|475.42|473.42|0
1642035730000|2022-01-13 01:02:10|475.17|473.17|475.17|473.17|475.17|473.17|475.17|473.17|0
1642035750000|2022-01-13 01:02:30|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1642035760000|2022-01-13 01:02:40|475.92|473.92|475.92|473.92|475.92|473.92|475.92|473.92|0
1642035770000|2022-01-13 01:02:50|475.67|473.67|475.79|473.79|475.79|473.79|475.67|473.67|0
1642035780000|2022-01-13 01:03:00|475.67|473.67|475.67|473.67|475.79|473.79|475.67|473.67|0
1642035790000|2022-01-13 01:03:10|475.92|473.92|475.92|473.92|475.92|473.92|475.79|473.79|0
1642035800000|2022-01-13 01:03:20|475.79|473.79|475.92|473.92|475.92|473.92|475.79|473.79|0
1642035810000|2022-01-13 01:03:30|475.79|473.79|475.79|473.79|475.79|473.79|475.79|473.79|0
1642035820000|2022-01-13 01:03:40|475.92|473.92|475.67|473.67|475.92|473.92|475.67|473.67|0
1642035830000|2022-01-13 01:03:50|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|0
1642035850000|2022-01-13 01:04:10|475.67|473.67|475.67|473.67|475.67|473.67|475.54|473.54|0
1642035860000|2022-01-13 01:04:20|475.92|473.92|475.79|473.79|475.92|473.92|475.79|473.79|0
1642035870000|2022-01-13 01:04:30|475.92|473.92|476.17|474.17|476.17|474.17|475.92|473.92|0
1642035880000|2022-01-13 01:04:40|476.42|474.42|476.17|474.17|476.42|474.42|476.17|474.17|0
1642035890000|2022-01-13 01:04:50|476.29|474.29|476.42|474.42|476.42|474.42|476.17|474.17|0
1642035900000|2022-01-13 01:05:00|476.17|474.17|476.92|474.92|476.92|474.92|476.17|474.17|0
1642035910000|2022-01-13 01:05:10|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642035920000|2022-01-13 01:05:20|476.42|474.42|476.92|474.92|476.92|474.92|476.42|474.42|0
1642035950000|2022-01-13 01:05:50|477.16|475.16|476.92|474.92|477.16|475.16|476.92|474.92|0
1642035960000|2022-01-13 01:06:00|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1642035970000|2022-01-13 01:06:10|476.92|474.92|477.91|475.91|477.91|475.91|476.92|474.92|0
1642035990000|2022-01-13 01:06:30|478.16|476.16|477.66|475.66|478.16|476.16|477.66|475.66|0
1642036000000|2022-01-13 01:06:40|477.41|475.41|477.66|475.66|477.66|475.66|477.41|475.41|0
1642036010000|2022-01-13 01:06:50|477.78|475.78|477.91|475.91|477.91|475.91|477.66|475.66|0
1642036020000|2022-01-13 01:07:00|477.66|475.66|477.66|475.66|477.66|475.66|477.66|475.66|0
1642036040000|2022-01-13 01:07:20|477.91|475.91|477.91|475.91|477.91|475.91|477.91|475.91|0
1642036050000|2022-01-13 01:07:30|478.16|476.16|478.41|476.41|478.41|476.41|478.16|476.16|0
1642036060000|2022-01-13 01:07:40|478.16|476.16|478.16|476.16|478.41|476.41|478.16|476.16|0
1642036070000|2022-01-13 01:07:50|478.41|476.41|478.28|476.28|478.41|476.41|478.28|476.28|0
1642036080000|2022-01-13 01:08:00|478.16|476.16|478.03|476.03|478.16|476.16|477.91|475.91|0
1642036090000|2022-01-13 01:08:10|478.41|476.41|478.16|476.16|478.41|476.41|478.16|476.16|0
1642036100000|2022-01-13 01:08:20|478.28|476.28|478.16|476.16|478.28|476.28|478.16|476.16|0
1642036140000|2022-01-13 01:09:00|477.91|475.91|477.91|475.91|477.91|475.91|477.91|475.91|0
1642036150000|2022-01-13 01:09:10|477.41|475.41|477.41|475.41|477.41|475.41|477.41|475.41|0
1642036160000|2022-01-13 01:09:20|477.28|475.28|477.66|475.66|477.66|475.66|477.28|475.28|0
1642036170000|2022-01-13 01:09:30|477.78|475.78|477.66|475.66|477.91|475.91|477.66|475.66|0
1642036180000|2022-01-13 01:09:40|477.53|475.53|477.66|475.66|477.66|475.66|477.53|475.53|0
1642036200000|2022-01-13 01:10:00|477.53|475.53|477.91|475.91|477.91|475.91|477.53|475.53|0
1642036210000|2022-01-13 01:10:10|477.78|475.78|477.66|475.66|477.78|475.78|477.66|475.66|0
1642036230000|2022-01-13 01:10:30|477.41|475.41|477.41|475.41|477.41|475.41|477.41|475.41|0
1642036240000|2022-01-13 01:10:40|477.66|475.66|477.53|475.53|477.66|475.66|477.53|475.53|0
1642036250000|2022-01-13 01:10:50|477.66|475.66|477.66|475.66|477.66|475.66|477.66|475.66|0
1642036260000|2022-01-13 01:11:00|477.53|475.53|477.41|475.41|477.53|475.53|477.41|475.41|0
1642036270000|2022-01-13 01:11:10|477.66|475.66|477.41|475.41|477.66|475.66|477.41|475.41|0
1642036290000|2022-01-13 01:11:30|477.28|475.28|477.41|475.41|477.41|475.41|477.28|475.28|0
1642036300000|2022-01-13 01:11:40|477.28|475.28|477.41|475.41|477.41|475.41|477.16|475.16|0
1642036310000|2022-01-13 01:11:50|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1642036320000|2022-01-13 01:12:00|477.41|475.41|477.16|475.16|477.41|475.41|477.16|475.16|0
1642036340000|2022-01-13 01:12:20|477.41|475.41|476.91|474.91|477.41|475.41|476.91|474.91|0
1642036350000|2022-01-13 01:12:30|477.16|475.16|476.91|474.91|477.16|475.16|476.91|474.91|0
1642036380000|2022-01-13 01:13:00|477.16|475.16|477.03|475.03|477.16|475.16|476.91|474.91|0
1642036390000|2022-01-13 01:13:10|476.91|474.91|476.91|474.91|477.03|475.03|476.91|474.91|0
1642036420000|2022-01-13 01:13:40|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1642036430000|2022-01-13 01:13:50|477.03|475.03|476.91|474.91|477.03|475.03|476.91|474.91|0
1642036460000|2022-01-13 01:14:20|477.03|475.03|476.91|474.91|477.03|475.03|476.91|474.91|0
1642036470000|2022-01-13 01:14:30|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1642036480000|2022-01-13 01:14:40|477.03|475.03|477.03|475.03|477.16|475.16|476.91|474.91|0
1642036490000|2022-01-13 01:14:50|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1642036500000|2022-01-13 01:15:00|476.91|474.91|477.16|475.16|477.16|475.16|476.91|474.91|0
1642036510000|2022-01-13 01:15:10|477.41|475.41|477.28|475.28|477.41|475.41|477.28|475.28|0
1642036520000|2022-01-13 01:15:20|477.16|475.16|476.91|474.91|477.16|475.16|476.91|474.91|0
1642036530000|2022-01-13 01:15:30|477.03|475.03|476.42|474.42|477.03|475.03|476.42|474.42|0
1642036540000|2022-01-13 01:15:40|476.67|474.67|476.67|474.67|476.67|474.67|476.67|474.67|0
1642036550000|2022-01-13 01:15:50|476.91|474.91|476.67|474.67|476.91|474.91|476.67|474.67|0
1642036560000|2022-01-13 01:16:00|476.42|474.42|475.17|473.17|476.42|474.42|475.17|473.17|0
1642036570000|2022-01-13 01:16:10|475.42|473.42|475.67|473.67|475.67|473.67|475.42|473.42|0
1642036580000|2022-01-13 01:16:20|475.92|473.92|475.92|473.92|476.17|474.17|475.92|473.92|0
1642036600000|2022-01-13 01:16:40|475.67|473.67|475.67|473.67|475.67|473.67|475.67|473.67|0
1642036610000|2022-01-13 01:16:50|475.42|473.42|475.42|473.42|475.54|473.54|475.42|473.42|0
1642036630000|2022-01-13 01:17:10|475.67|473.67|475.67|473.67|475.67|473.67|475.67|473.67|0
1642036640000|2022-01-13 01:17:20|475.54|473.54|475.17|473.17|475.54|473.54|475.17|473.17|0
1642036650000|2022-01-13 01:17:30|475.29|473.29|475.04|473.04|475.29|473.29|475.04|473.04|0
1642036660000|2022-01-13 01:17:40|475.17|473.17|474.92|472.92|475.17|473.17|474.92|472.92|0
1642036670000|2022-01-13 01:17:50|475.17|473.17|475.17|473.17|475.17|473.17|475.17|473.17|0
1642036680000|2022-01-13 01:18:00|475.29|473.29|475.17|473.17|475.29|473.29|475.17|473.17|0
1642036690000|2022-01-13 01:18:10|475.42|473.42|475.42|473.42|475.42|473.42|475.29|473.29|0
1642036700000|2022-01-13 01:18:20|475.29|473.29|475.17|473.17|475.42|473.42|475.17|473.17|0
1642036710000|2022-01-13 01:18:30|475.42|473.42|475.29|473.29|475.42|473.42|475.17|473.17|0
1642036720000|2022-01-13 01:18:40|475.17|473.17|474.92|472.92|475.17|473.17|474.92|472.92|0
1642036730000|2022-01-13 01:18:50|475.04|473.04|475.17|473.17|475.17|473.17|475.04|473.04|0
1642036740000|2022-01-13 01:19:00|475.04|473.04|474.43|472.43|475.04|473.04|474.43|472.43|0
1642036750000|2022-01-13 01:19:10|474.67|472.67|474.67|472.67|474.67|472.67|474.43|472.43|0
1642036760000|2022-01-13 01:19:20|474.43|472.43|474.43|472.43|474.55|472.55|474.43|472.43|0
1642036780000|2022-01-13 01:19:40|474.67|472.67|474.92|472.92|474.92|472.92|474.67|472.67|0
1642036790000|2022-01-13 01:19:50|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|0
1642036800000|2022-01-13 01:20:00|474.18|472.18|474.43|472.43|474.43|472.43|474.18|472.18|0
1642036810000|2022-01-13 01:20:10|474.67|472.67|474.43|472.43|474.67|472.67|474.43|472.43|0
1642036820000|2022-01-13 01:20:20|474.67|472.67|474.92|472.92|474.92|472.92|474.67|472.67|0
1642036830000|2022-01-13 01:20:30|475.17|473.17|475.17|473.17|475.17|473.17|475.17|473.17|0
1642036840000|2022-01-13 01:20:40|475.29|473.29|475.17|473.17|475.42|473.42|475.17|473.17|0
1642036870000|2022-01-13 01:21:10|474.92|472.92|474.67|472.67|474.92|472.92|474.67|472.67|0
1642036880000|2022-01-13 01:21:20|474.54|472.54|474.43|472.43|474.54|472.54|474.43|472.43|0
1642036890000|2022-01-13 01:21:30|474.05|472.05|474.18|472.18|474.18|472.18|474.05|472.05|0
1642036900000|2022-01-13 01:21:40|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|0
1642036920000|2022-01-13 01:22:00|474.3|472.3|474.18|472.18|474.3|472.3|474.18|472.18|0
1642036930000|2022-01-13 01:22:10|474.3|472.3|474.43|472.43|474.43|472.43|474.3|472.3|0
1642036940000|2022-01-13 01:22:20|474.3|472.3|474.43|472.43|474.43|472.43|474.3|472.3|0
1642036950000|2022-01-13 01:22:30|474.18|472.18|474.3|472.3|474.43|472.43|474.18|472.18|0
1642036960000|2022-01-13 01:22:40|474.18|472.18|474.18|472.18|474.18|472.18|474.18|472.18|0
1642036980000|2022-01-13 01:23:00|473.93|471.93|474.18|472.18|474.18|472.18|473.93|471.93|0
1642036990000|2022-01-13 01:23:10|474.3|472.3|474.18|472.18|474.3|472.3|474.18|472.18|0
1642037000000|2022-01-13 01:23:20|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|0
1642037010000|2022-01-13 01:23:30|474.3|472.3|474.3|472.3|474.3|472.3|474.3|472.3|0
1642037020000|2022-01-13 01:23:40|474.18|472.18|474.43|472.43|474.43|472.43|474.18|472.18|0
1642037030000|2022-01-13 01:23:50|474.54|472.54|474.54|472.54|474.54|472.54|474.54|472.54|0
1642037040000|2022-01-13 01:24:00|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|0
1642037070000|2022-01-13 01:24:30|474.3|472.3|474.43|472.43|474.43|472.43|474.3|472.3|0
1642037090000|2022-01-13 01:24:50|474.18|472.18|474.43|472.43|474.43|472.43|474.18|472.18|0
1642037100000|2022-01-13 01:25:00|474.3|472.3|474.3|472.3|474.3|472.3|474.3|472.3|0
1642037110000|2022-01-13 01:25:10|474.18|472.18|474.18|472.18|474.18|472.18|474.18|472.18|0
1642037120000|2022-01-13 01:25:20|474.3|472.3|474.3|472.3|474.3|472.3|474.18|472.18|0
1642037130000|2022-01-13 01:25:30|474.18|472.18|474.05|472.05|474.18|472.18|474.05|472.05|0
1642037140000|2022-01-13 01:25:40|474.18|472.18|473.93|471.93|474.18|472.18|473.93|471.93|0
1642037150000|2022-01-13 01:25:50|474.18|472.18|474.43|472.43|474.43|472.43|474.18|472.18|0
1642037160000|2022-01-13 01:26:00|474.3|472.3|474.05|472.05|474.3|472.3|474.05|472.05|0
1642037170000|2022-01-13 01:26:10|474.18|472.18|473.93|471.93|474.18|472.18|473.93|471.93|0
1642037180000|2022-01-13 01:26:20|473.8|471.8|473.8|471.8|473.93|471.93|473.8|471.8|0
1642037190000|2022-01-13 01:26:30|473.93|471.93|474.18|472.18|474.18|472.18|473.93|471.93|0
1642037200000|2022-01-13 01:26:40|473.93|471.93|473.93|471.93|473.93|471.93|473.93|471.93|0
1642037210000|2022-01-13 01:26:50|474.18|472.18|474.05|472.05|474.18|472.18|474.05|472.05|0
1642037220000|2022-01-13 01:27:00|473.93|471.93|473.93|471.93|473.93|471.93|473.8|471.8|0
1642037260000|2022-01-13 01:27:40|474.18|472.18|474.42|472.42|474.42|472.42|474.18|472.18|0
1642037270000|2022-01-13 01:27:50|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1642037280000|2022-01-13 01:28:00|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1642037290000|2022-01-13 01:28:10|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1642037310000|2022-01-13 01:28:30|474.92|472.92|475.17|473.17|475.17|473.17|474.92|472.92|0
1642037320000|2022-01-13 01:28:40|474.92|472.92|475.17|473.17|475.17|473.17|474.92|472.92|0
1642037330000|2022-01-13 01:28:50|474.92|472.92|474.79|472.79|474.92|472.92|474.79|472.79|0
1642037340000|2022-01-13 01:29:00|474.92|472.92|474.92|472.92|474.92|472.92|474.67|472.67|0
1642037350000|2022-01-13 01:29:10|474.67|472.67|474.42|472.42|474.79|472.79|474.42|472.42|0
1642037360000|2022-01-13 01:29:20|474.67|472.67|474.42|472.42|474.67|472.67|474.42|472.42|0
1642037370000|2022-01-13 01:29:30|474.67|472.67|474.79|472.79|474.79|472.79|474.67|472.67|0
1642037380000|2022-01-13 01:29:40|474.92|472.92|474.67|472.67|474.92|472.92|474.67|472.67|0
1642037400000|2022-01-13 01:30:00|474.79|472.79|474.67|472.67|474.92|472.92|474.67|472.67|0
1642037410000|2022-01-13 01:30:10|475.04|473.04|474.67|472.67|475.04|473.04|474.67|472.67|0
1642037420000|2022-01-13 01:30:20|474.79|472.79|474.92|472.92|474.92|472.92|474.79|472.79|0
1642037430000|2022-01-13 01:30:30|474.67|472.67|474.79|472.79|474.79|472.79|474.67|472.67|0
1642037440000|2022-01-13 01:30:40|474.92|472.92|474.67|472.67|475.17|473.17|474.67|472.67|0
1642037450000|2022-01-13 01:30:50|474.92|472.92|474.92|472.92|474.92|472.92|474.79|472.79|0
1642037460000|2022-01-13 01:31:00|474.67|472.67|474.79|472.79|474.79|472.79|474.67|472.67|0
1642037470000|2022-01-13 01:31:10|474.67|472.67|474.79|472.79|474.79|472.79|474.67|472.67|0
1642037480000|2022-01-13 01:31:20|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1642037490000|2022-01-13 01:31:30|474.92|472.92|474.67|472.67|474.92|472.92|474.67|472.67|0
1642037500000|2022-01-13 01:31:40|474.79|472.79|474.92|472.92|474.92|472.92|474.79|472.79|0
1642037520000|2022-01-13 01:32:00|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1642037530000|2022-01-13 01:32:10|474.92|472.92|474.92|472.92|474.92|472.92|474.67|472.67|0
1642037540000|2022-01-13 01:32:20|474.42|472.42|474.67|472.67|474.79|472.79|474.42|472.42|0
1642037550000|2022-01-13 01:32:30|474.42|472.42|474.54|472.54|474.54|472.54|474.42|472.42|0
1642037560000|2022-01-13 01:32:40|474.67|472.67|474.79|472.79|474.79|472.79|474.67|472.67|0
1642037570000|2022-01-13 01:32:50|474.67|472.67|474.92|472.92|474.92|472.92|474.67|472.67|0
1642037580000|2022-01-13 01:33:00|474.67|472.67|474.42|472.42|474.67|472.67|474.42|472.42|0
1642037590000|2022-01-13 01:33:10|474.18|472.18|474.18|472.18|474.18|472.18|474.18|472.18|0
1642037610000|2022-01-13 01:33:30|474.29|472.29|474.18|472.18|474.29|472.29|473.93|471.93|0
1642037640000|2022-01-13 01:34:00|473.93|471.93|473.43|471.43|473.93|471.93|473.43|471.43|0
1642037650000|2022-01-13 01:34:10|473.18|471.18|473.43|471.43|473.43|471.43|473.18|471.18|0
1642037660000|2022-01-13 01:34:20|473.3|471.3|472.93|470.93|473.3|471.3|472.93|470.93|0
1642037670000|2022-01-13 01:34:30|473.18|471.18|472.93|470.93|473.18|471.18|472.93|470.93|0
1642037680000|2022-01-13 01:34:40|473.18|471.18|473.18|471.18|473.3|471.3|473.18|471.18|0
1642037690000|2022-01-13 01:34:50|473.3|471.3|473.05|471.05|473.3|471.3|472.93|470.93|0
1642037700000|2022-01-13 01:35:00|473.18|471.18|472.18|470.18|473.18|471.18|472.18|470.18|0
1642037710000|2022-01-13 01:35:10|472.43|470.43|472.55|470.55|472.68|470.68|472.43|470.43|0
1642037720000|2022-01-13 01:35:20|472.68|470.68|472.8|470.8|472.93|470.93|472.68|470.68|0
1642037730000|2022-01-13 01:35:30|472.93|470.93|472.93|470.93|472.93|470.93|472.93|470.93|0
1642037740000|2022-01-13 01:35:40|473.18|471.18|473.18|471.18|473.18|471.18|473.18|471.18|0
1642037750000|2022-01-13 01:35:50|473.43|471.43|473.43|471.43|473.68|471.68|473.43|471.43|0
1642037760000|2022-01-13 01:36:00|473.68|471.68|473.68|471.68|473.68|471.68|473.55|471.55|0
1642037770000|2022-01-13 01:36:10|473.55|471.55|473.68|471.68|473.68|471.68|473.43|471.43|0
1642037780000|2022-01-13 01:36:20|473.93|471.93|473.68|471.68|473.93|471.93|473.68|471.68|0
1642037790000|2022-01-13 01:36:30|473.93|471.93|473.93|471.93|473.93|471.93|473.93|471.93|0
1642037800000|2022-01-13 01:36:40|473.8|471.8|473.93|471.93|473.93|471.93|473.68|471.68|0
1642037810000|2022-01-13 01:36:50|473.68|471.68|473.68|471.68|473.68|471.68|473.68|471.68|0
1642037820000|2022-01-13 01:37:00|473.8|471.8|473.93|471.93|473.93|471.93|473.8|471.8|0
1642037840000|2022-01-13 01:37:20|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1642037850000|2022-01-13 01:37:30|474.17|472.17|474.17|472.17|474.42|472.42|474.17|472.17|0
1642037870000|2022-01-13 01:37:50|474.05|472.05|474.17|472.17|474.42|472.42|474.05|472.05|0
1642037880000|2022-01-13 01:38:00|474.42|472.42|474.29|472.29|474.42|472.42|474.29|472.29|0
1642037890000|2022-01-13 01:38:10|474.42|472.42|474.67|472.67|474.67|472.67|474.42|472.42|0
1642037900000|2022-01-13 01:38:20|474.42|472.42|474.67|472.67|474.67|472.67|474.42|472.42|0
1642037910000|2022-01-13 01:38:30|474.79|472.79|474.67|472.67|474.79|472.79|474.67|472.67|0
1642037920000|2022-01-13 01:38:40|474.79|472.79|474.67|472.67|474.79|472.79|474.67|472.67|0
1642037940000|2022-01-13 01:39:00|474.54|472.54|474.17|472.17|474.67|472.67|474.17|472.17|0
1642037950000|2022-01-13 01:39:10|474.05|472.05|474.17|472.17|474.42|472.42|474.05|472.05|0
1642037960000|2022-01-13 01:39:20|474.29|472.29|473.93|471.93|474.42|472.42|473.93|471.93|0
1642037970000|2022-01-13 01:39:30|473.8|471.8|473.68|471.68|473.8|471.8|473.68|471.68|0
1642037980000|2022-01-13 01:39:40|473.43|471.43|473.68|471.68|473.68|471.68|473.43|471.43|0
1642037990000|2022-01-13 01:39:50|473.55|471.55|473.68|471.68|473.68|471.68|473.55|471.55|0
1642038000000|2022-01-13 01:40:00|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1642038010000|2022-01-13 01:40:10|472.43|470.43|472.43|470.43|472.68|470.68|472.43|470.43|0
1642038020000|2022-01-13 01:40:20|472.3|470.3|472.18|470.18|472.43|470.43|472.18|470.18|0
1642038030000|2022-01-13 01:40:30|471.69|469.69|471.44|469.44|471.69|469.69|471.44|469.44|0
1642038040000|2022-01-13 01:40:40|471.69|469.69|471.69|469.69|471.69|469.69|471.69|469.69|0
1642038050000|2022-01-13 01:40:50|471.94|469.94|471.69|469.69|471.94|469.94|471.69|469.69|0
1642038060000|2022-01-13 01:41:00|471.94|469.94|471.94|469.94|472.18|470.18|471.94|469.94|0
1642038080000|2022-01-13 01:41:20|472.05|470.05|472.18|470.18|472.18|470.18|471.94|469.94|0
1642038090000|2022-01-13 01:41:30|472.05|470.05|471.94|469.94|472.05|470.05|471.94|469.94|0
1642038100000|2022-01-13 01:41:40|471.81|469.81|471.69|469.69|471.81|469.81|471.69|469.69|0
1642038110000|2022-01-13 01:41:50|471.44|469.44|471.69|469.69|471.69|469.69|471.44|469.44|0
1642038120000|2022-01-13 01:42:00|471.94|469.94|472.18|470.18|472.18|470.18|471.94|469.94|0
1642038130000|2022-01-13 01:42:10|471.94|469.94|471.94|469.94|471.94|469.94|471.94|469.94|0
1642038140000|2022-01-13 01:42:20|472.18|470.18|471.94|469.94|472.43|470.43|471.94|469.94|0
1642038150000|2022-01-13 01:42:30|472.18|470.18|472.18|470.18|472.43|470.43|472.18|470.18|0
1642038160000|2022-01-13 01:42:40|472.05|470.05|472.18|470.18|472.18|470.18|472.05|470.05|0
1642038170000|2022-01-13 01:42:50|471.94|469.94|471.94|469.94|471.94|469.94|471.94|469.94|0
1642038180000|2022-01-13 01:43:00|472.05|470.05|471.94|469.94|472.05|470.05|471.94|469.94|0
1642038190000|2022-01-13 01:43:10|471.69|469.69|471.69|469.69|471.69|469.69|471.44|469.44|0
1642038200000|2022-01-13 01:43:20|471.94|469.94|471.69|469.69|471.94|469.94|471.69|469.69|0
1642038210000|2022-01-13 01:43:30|471.94|469.94|471.69|469.69|471.94|469.94|471.69|469.69|0
1642038220000|2022-01-13 01:43:40|471.56|469.56|471.69|469.69|471.69|469.69|471.56|469.56|0
1642038230000|2022-01-13 01:43:50|471.44|469.44|471.44|469.44|471.44|469.44|471.44|469.44|0
1642038240000|2022-01-13 01:44:00|471.69|469.69|471.94|469.94|471.94|469.94|471.69|469.69|0
1642038250000|2022-01-13 01:44:10|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1642038260000|2022-01-13 01:44:20|472.05|470.05|472.05|470.05|472.05|470.05|472.05|470.05|0
1642038270000|2022-01-13 01:44:30|472.18|470.18|471.94|469.94|472.18|470.18|471.94|469.94|0
1642038280000|2022-01-13 01:44:40|472.18|470.18|471.94|469.94|472.18|470.18|471.81|469.81|0
1642038290000|2022-01-13 01:44:50|472.18|470.18|472.18|470.18|472.18|470.18|472.18|470.18|0
1642038300000|2022-01-13 01:45:00|471.94|469.94|472.18|470.18|472.18|470.18|471.94|469.94|0
1642038310000|2022-01-13 01:45:10|471.69|469.69|471.19|469.19|471.69|469.69|471.19|469.19|0
1642038320000|2022-01-13 01:45:20|471.44|469.44|471.44|469.44|471.44|469.44|471.19|469.19|0
1642038330000|2022-01-13 01:45:30|471.19|469.19|471.19|469.19|471.19|469.19|470.94|468.94|0
1642038340000|2022-01-13 01:45:40|471.44|469.44|471.19|469.19|471.44|469.44|471.19|469.19|0
1642038360000|2022-01-13 01:46:00|471.44|469.44|471.44|469.44|471.44|469.44|471.44|469.44|0
1642038370000|2022-01-13 01:46:10|471.19|469.19|470.94|468.94|471.19|469.19|470.94|468.94|0
1642038380000|2022-01-13 01:46:20|471.19|469.19|471.19|469.19|471.19|469.19|471.19|469.19|0
1642038390000|2022-01-13 01:46:30|471.06|469.06|470.94|468.94|471.19|469.19|470.94|468.94|0
1642038400000|2022-01-13 01:46:40|470.81|468.81|470.69|468.69|470.81|468.81|470.69|468.69|0
1642038410000|2022-01-13 01:46:50|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1642038420000|2022-01-13 01:47:00|470.19|468.19|470.19|468.19|470.19|468.19|469.94|467.94|0
1642038430000|2022-01-13 01:47:10|470.44|468.44|470.69|468.69|470.69|468.69|470.44|468.44|0
1642038440000|2022-01-13 01:47:20|470.44|468.44|470.69|468.69|470.69|468.69|470.44|468.44|0
1642038450000|2022-01-13 01:47:30|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1642038470000|2022-01-13 01:47:50|470.19|468.19|470.31|468.31|470.44|468.44|470.19|468.19|0
1642038480000|2022-01-13 01:48:00|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1642038500000|2022-01-13 01:48:20|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642038510000|2022-01-13 01:48:30|470.19|468.19|470.44|468.44|470.44|468.44|470.19|468.19|0
1642038530000|2022-01-13 01:48:50|470.69|468.69|470.44|468.44|470.69|468.69|470.44|468.44|0
1642038540000|2022-01-13 01:49:00|470.69|468.69|470.94|468.94|470.94|468.94|470.69|468.69|0
1642038550000|2022-01-13 01:49:10|470.69|468.69|470.69|468.69|470.69|468.69|470.69|468.69|0
1642038570000|2022-01-13 01:49:30|470.44|468.44|470.44|468.44|470.44|468.44|470.44|468.44|0
1642038580000|2022-01-13 01:49:40|470.69|468.69|470.69|468.69|470.69|468.69|470.69|468.69|0
1642038590000|2022-01-13 01:49:50|470.56|468.56|470.44|468.44|470.69|468.69|470.44|468.44|0
1642038600000|2022-01-13 01:50:00|470.19|468.19|470.19|468.19|470.19|468.19|470.06|468.06|0
1642038620000|2022-01-13 01:50:20|470.06|468.06|470.19|468.19|470.19|468.19|470.06|468.06|0
1642038650000|2022-01-13 01:50:50|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642038660000|2022-01-13 01:51:00|470.19|468.19|470.19|468.19|470.19|468.19|469.94|467.94|0
1642038670000|2022-01-13 01:51:10|470.44|468.44|470.19|468.19|470.44|468.44|470.19|468.19|0
1642038680000|2022-01-13 01:51:20|470.44|468.44|470.19|468.19|470.44|468.44|470.19|468.19|0
1642038690000|2022-01-13 01:51:30|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642038730000|2022-01-13 01:52:10|469.45|467.45|469.2|467.2|469.45|467.45|468.95|466.95|0
1642038740000|2022-01-13 01:52:20|469.07|467.07|469.2|467.2|469.2|467.2|469.07|467.07|0
1642038750000|2022-01-13 01:52:30|469.45|467.45|469.94|467.94|469.94|467.94|469.45|467.45|0
1642038760000|2022-01-13 01:52:40|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1642038770000|2022-01-13 01:52:50|469.94|467.94|469.94|467.94|469.94|467.94|469.7|467.7|0
1642038780000|2022-01-13 01:53:00|469.7|467.7|469.7|467.7|469.7|467.7|469.7|467.7|0
1642038790000|2022-01-13 01:53:10|469.57|467.57|469.7|467.7|469.7|467.7|469.57|467.57|0
1642038800000|2022-01-13 01:53:20|469.45|467.45|469.2|467.2|469.45|467.45|469.2|467.2|0
1642038810000|2022-01-13 01:53:30|468.95|466.95|469.2|467.2|469.2|467.2|468.95|466.95|0
1642038840000|2022-01-13 01:54:00|468.95|466.95|468.7|466.7|468.95|466.95|468.7|466.7|0
1642038850000|2022-01-13 01:54:10|468.45|466.45|468.7|466.7|468.7|466.7|468.45|466.45|0
1642038860000|2022-01-13 01:54:20|468.57|466.57|468.7|466.7|468.7|466.7|468.57|466.57|0
1642038870000|2022-01-13 01:54:30|468.45|466.45|468.7|466.7|468.7|466.7|468.45|466.45|0
1642038880000|2022-01-13 01:54:40|468.95|466.95|468.2|466.2|468.95|466.95|468.2|466.2|0
1642038890000|2022-01-13 01:54:50|468.45|466.45|468.7|466.7|468.7|466.7|468.45|466.45|0
1642038900000|2022-01-13 01:55:00|467.71|465.71|467.71|465.71|467.82|465.82|467.71|465.71|0
1642038910000|2022-01-13 01:55:10|467.46|465.46|467.46|465.46|467.71|465.71|467.46|465.46|0
1642038920000|2022-01-13 01:55:20|467.21|465.21|467.71|465.71|467.71|465.71|467.21|465.21|0
1642038930000|2022-01-13 01:55:30|467.46|465.46|467.71|465.71|467.71|465.71|467.46|465.46|0
1642038940000|2022-01-13 01:55:40|467.95|465.95|468.2|466.2|468.2|466.2|467.95|465.95|0
1642038950000|2022-01-13 01:55:50|467.95|465.95|467.21|465.21|467.95|465.95|467.21|465.21|0
1642038960000|2022-01-13 01:56:00|467.08|465.08|465.72|463.72|467.08|465.08|465.72|463.72|0
1642038970000|2022-01-13 01:56:10|465.47|463.47|466.21|464.21|466.21|464.21|465.47|463.47|0
1642038980000|2022-01-13 01:56:20|465.96|463.96|465.72|463.72|465.96|463.96|465.72|463.72|0
1642038990000|2022-01-13 01:56:30|465.47|463.47|465.47|463.47|465.72|463.72|465.47|463.47|0
1642039010000|2022-01-13 01:56:50|465.72|463.72|465.47|463.47|465.72|463.72|465.47|463.47|0
1642039020000|2022-01-13 01:57:00|465.22|463.22|465.47|463.47|465.47|463.47|464.97|462.97|0
1642039030000|2022-01-13 01:57:10|465.72|463.72|466.21|464.21|466.21|464.21|465.72|463.72|0
1642039040000|2022-01-13 01:57:20|466.46|464.46|466.71|464.71|466.71|464.71|466.46|464.46|0
1642039050000|2022-01-13 01:57:30|466.46|464.46|466.46|464.46|466.46|464.46|465.96|463.96|0
1642039060000|2022-01-13 01:57:40|466.71|464.71|466.46|464.46|466.71|464.71|466.46|464.46|0
1642039070000|2022-01-13 01:57:50|466.21|464.21|466.46|464.46|466.46|464.46|466.21|464.21|0
1642039080000|2022-01-13 01:58:00|466.21|464.21|465.72|463.72|466.21|464.21|465.72|463.72|0
1642039090000|2022-01-13 01:58:10|465.22|463.22|465.47|463.47|465.47|463.47|465.22|463.22|0
1642039100000|2022-01-13 01:58:20|465.22|463.22|464.47|462.47|465.22|463.22|464.47|462.47|0
1642039110000|2022-01-13 01:58:30|464.59|462.59|463.23|461.23|464.59|462.59|462.98|460.98|0
1642039120000|2022-01-13 01:58:40|463.1|461.1|463.48|461.48|463.48|461.48|463.1|461.1|0
1642039130000|2022-01-13 01:58:50|462.98|460.98|463.23|461.23|463.23|461.23|462.98|460.98|0
1642039140000|2022-01-13 01:59:00|462.6|460.6|463.48|461.48|463.48|461.48|462.6|460.6|0
1642039150000|2022-01-13 01:59:10|463.98|461.98|464.22|462.22|464.22|462.22|463.98|461.98|0
1642039160000|2022-01-13 01:59:20|463.98|461.98|462.98|460.98|463.98|461.98|462.98|460.98|0
1642039170000|2022-01-13 01:59:30|463.23|461.23|463.48|461.48|463.98|461.98|463.23|461.23|0
1642039180000|2022-01-13 01:59:40|463.73|461.73|463.98|461.98|463.98|461.98|463.73|461.73|0
1642039190000|2022-01-13 01:59:50|464.22|462.22|463.98|461.98|464.47|462.47|463.98|461.98|0
1642039200000|2022-01-13 02:00:00|464.22|462.22|464.72|462.72|464.72|462.72|464.22|462.22|0
1642039210000|2022-01-13 02:00:10|464.97|462.97|464.72|462.72|464.97|462.97|464.72|462.72|0
1642039220000|2022-01-13 02:00:20|464.97|462.97|464.97|462.97|464.97|462.97|464.72|462.72|0
1642039230000|2022-01-13 02:00:30|465.22|463.22|465.47|463.47|465.47|463.47|465.22|463.22|0
1642039240000|2022-01-13 02:00:40|465.72|463.72|465.72|463.72|465.72|463.72|465.72|463.72|0
1642039250000|2022-01-13 02:00:50|465.96|463.96|465.72|463.72|465.96|463.96|465.47|463.47|0
1642039260000|2022-01-13 02:01:00|465.59|463.59|465.47|463.47|465.59|463.59|465.47|463.47|0
1642039270000|2022-01-13 02:01:10|465.72|463.72|465.72|463.72|465.72|463.72|465.47|463.47|0
1642039280000|2022-01-13 02:01:20|465.47|463.47|465.72|463.72|465.72|463.72|465.47|463.47|0
1642039290000|2022-01-13 02:01:30|465.47|463.47|465.72|463.72|465.72|463.72|465.47|463.47|0
1642039300000|2022-01-13 02:01:40|465.59|463.59|465.72|463.72|465.72|463.72|465.59|463.59|0
1642039310000|2022-01-13 02:01:50|465.59|463.59|465.72|463.72|465.72|463.72|465.59|463.59|0
1642039320000|2022-01-13 02:02:00|465.47|463.47|465.47|463.47|465.72|463.72|465.47|463.47|0
1642039330000|2022-01-13 02:02:10|465.72|463.72|465.72|463.72|465.72|463.72|465.47|463.47|0
1642039340000|2022-01-13 02:02:20|465.96|463.96|466.21|464.21|466.21|464.21|465.96|463.96|0
1642039360000|2022-01-13 02:02:40|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1642039370000|2022-01-13 02:02:50|465.83|463.83|465.72|463.72|465.83|463.83|465.72|463.72|0
1642039380000|2022-01-13 02:03:00|465.59|463.59|465.47|463.47|465.59|463.59|465.47|463.47|0
1642039390000|2022-01-13 02:03:10|465.72|463.72|465.96|463.96|465.96|463.96|465.72|463.72|0
1642039400000|2022-01-13 02:03:20|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1642039410000|2022-01-13 02:03:30|466.71|464.71|466.46|464.46|466.71|464.71|466.46|464.46|0
1642039420000|2022-01-13 02:03:40|466.21|464.21|466.71|464.71|466.71|464.71|466.21|464.21|0
1642039430000|2022-01-13 02:03:50|466.46|464.46|466.21|464.21|466.46|464.46|466.21|464.21|0
1642039450000|2022-01-13 02:04:10|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1642039490000|2022-01-13 02:04:50|466.21|464.21|466.46|464.46|466.46|464.46|466.21|464.21|0
1642039500000|2022-01-13 02:05:00|466.33|464.33|465.96|463.96|466.33|464.33|465.96|463.96|0
1642039530000|2022-01-13 02:05:30|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1642039540000|2022-01-13 02:05:40|465.96|463.96|466.21|464.21|466.21|464.21|465.96|463.96|0
1642039550000|2022-01-13 02:05:50|466.46|464.46|466.21|464.21|466.46|464.46|466.21|464.21|0
1642039570000|2022-01-13 02:06:10|466.46|464.46|466.46|464.46|466.71|464.71|466.46|464.46|0
1642039580000|2022-01-13 02:06:20|466.58|464.58|466.71|464.71|466.71|464.71|466.46|464.46|0
1642039590000|2022-01-13 02:06:30|466.46|464.46|466.58|464.58|466.58|464.58|466.46|464.46|0
1642039600000|2022-01-13 02:06:40|466.71|464.71|466.46|464.46|466.71|464.71|466.46|464.46|0
1642039610000|2022-01-13 02:06:50|466.58|464.58|466.71|464.71|466.71|464.71|466.58|464.58|0
1642039620000|2022-01-13 02:07:00|466.46|464.46|466.21|464.21|466.46|464.46|466.21|464.21|0
1642039630000|2022-01-13 02:07:10|466.46|464.46|466.46|464.46|466.46|464.46|466.21|464.21|0
1642039640000|2022-01-13 02:07:20|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|0
1642039650000|2022-01-13 02:07:30|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1642039690000|2022-01-13 02:08:10|466.71|464.71|466.71|464.71|466.71|464.71|466.71|464.71|0
1642039710000|2022-01-13 02:08:30|466.58|464.58|466.46|464.46|466.71|464.71|466.46|464.46|0
1642039720000|2022-01-13 02:08:40|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1642039740000|2022-01-13 02:09:00|466.46|464.46|466.33|464.33|466.46|464.46|466.33|464.33|0
1642039750000|2022-01-13 02:09:10|466.46|464.46|466.21|464.21|466.46|464.46|466.21|464.21|0
1642039760000|2022-01-13 02:09:20|466.08|464.08|465.96|463.96|466.08|464.08|465.96|463.96|0
1642039770000|2022-01-13 02:09:30|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1642039780000|2022-01-13 02:09:40|465.96|463.96|466.46|464.46|466.46|464.46|465.96|463.96|0
1642039790000|2022-01-13 02:09:50|466.58|464.58|466.46|464.46|466.58|464.58|466.46|464.46|0
1642039800000|2022-01-13 02:10:00|466.21|464.21|466.46|464.46|466.46|464.46|466.21|464.21|0
1642039810000|2022-01-13 02:10:10|466.58|464.58|467.21|465.21|467.21|465.21|466.58|464.58|0
1642039820000|2022-01-13 02:10:20|466.96|464.96|466.71|464.71|466.96|464.96|466.71|464.71|0
1642039830000|2022-01-13 02:10:30|466.96|464.96|467.21|465.21|467.21|465.21|466.96|464.96|0
1642039840000|2022-01-13 02:10:40|466.96|464.96|467.21|465.21|467.21|465.21|466.96|464.96|0
1642039870000|2022-01-13 02:11:10|467.7|465.7|467.45|465.45|467.7|465.7|467.45|465.45|0
1642039880000|2022-01-13 02:11:20|467.21|465.21|467.33|465.33|467.45|465.45|467.21|465.21|0
1642039890000|2022-01-13 02:11:30|467.21|465.21|467.21|465.21|467.45|465.45|467.21|465.21|0
1642039900000|2022-01-13 02:11:40|467.33|465.33|467.45|465.45|467.45|465.45|467.33|465.33|0
1642039910000|2022-01-13 02:11:50|467.33|465.33|467.45|465.45|467.45|465.45|467.33|465.33|0
1642039920000|2022-01-13 02:12:00|467.21|465.21|467.45|465.45|467.45|465.45|467.21|465.21|0
1642039930000|2022-01-13 02:12:10|467.57|465.57|467.45|465.45|467.7|465.7|467.45|465.45|0
1642039950000|2022-01-13 02:12:30|467.21|465.21|467.21|465.21|467.45|465.45|467.21|465.21|0
1642039960000|2022-01-13 02:12:40|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1642039970000|2022-01-13 02:12:50|467.57|465.57|467.45|465.45|467.7|465.7|467.45|465.45|0
1642039980000|2022-01-13 02:13:00|467.7|465.7|467.45|465.45|467.7|465.7|467.45|465.45|0
1642039990000|2022-01-13 02:13:10|467.7|465.7|467.7|465.7|467.7|465.7|467.7|465.7|0
1642040000000|2022-01-13 02:13:20|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1642040010000|2022-01-13 02:13:30|467.7|465.7|467.45|465.45|467.7|465.7|467.45|465.45|0
1642040020000|2022-01-13 02:13:40|467.7|465.7|467.7|465.7|467.7|465.7|467.7|465.7|0
1642040030000|2022-01-13 02:13:50|467.45|465.45|467.7|465.7|467.7|465.7|467.45|465.45|0
1642040040000|2022-01-13 02:14:00|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1642040050000|2022-01-13 02:14:10|468.2|466.2|468.07|466.07|468.2|466.2|467.95|465.95|0
1642040060000|2022-01-13 02:14:20|467.95|465.95|468.2|466.2|468.2|466.2|467.95|465.95|0
1642040070000|2022-01-13 02:14:30|467.95|465.95|468.2|466.2|468.2|466.2|467.95|465.95|0
1642040080000|2022-01-13 02:14:40|468.07|466.07|468.2|466.2|468.2|466.2|468.07|466.07|0
1642040090000|2022-01-13 02:14:50|467.95|465.95|468.2|466.2|468.2|466.2|467.95|465.95|0
1642040100000|2022-01-13 02:15:00|468.45|466.45|467.7|465.7|468.45|466.45|467.7|465.7|0
1642040110000|2022-01-13 02:15:10|467.95|465.95|467.7|465.7|467.95|465.95|467.45|465.45|0
1642040120000|2022-01-13 02:15:20|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1642040130000|2022-01-13 02:15:30|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1642040150000|2022-01-13 02:15:50|467.82|465.82|467.95|465.95|467.95|465.95|467.7|465.7|0
1642040160000|2022-01-13 02:16:00|467.7|465.7|467.7|465.7|467.7|465.7|467.7|465.7|0
1642040170000|2022-01-13 02:16:10|467.82|465.82|467.95|465.95|467.95|465.95|467.82|465.82|0
1642040180000|2022-01-13 02:16:20|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1642040200000|2022-01-13 02:16:40|468.32|466.32|468.7|466.7|468.7|466.7|468.32|466.32|0
1642040210000|2022-01-13 02:16:50|468.95|466.95|469.44|467.44|469.44|467.44|468.95|466.95|0
1642040220000|2022-01-13 02:17:00|469.2|467.2|469.2|467.2|469.2|467.2|469.2|467.2|0
1642040250000|2022-01-13 02:17:30|468.95|466.95|469.2|467.2|469.2|467.2|468.95|466.95|0
1642040260000|2022-01-13 02:17:40|468.95|466.95|468.95|466.95|468.95|466.95|468.95|466.95|0
1642040270000|2022-01-13 02:17:50|469.2|467.2|469.2|467.2|469.2|467.2|469.2|467.2|0
1642040280000|2022-01-13 02:18:00|469.07|467.07|468.95|466.95|469.2|467.2|468.95|466.95|0
1642040300000|2022-01-13 02:18:20|468.7|466.7|468.82|466.82|468.82|466.82|468.7|466.7|0
1642040310000|2022-01-13 02:18:30|468.95|466.95|468.7|466.7|468.95|466.95|468.7|466.7|0
1642040320000|2022-01-13 02:18:40|468.95|466.95|468.95|466.95|468.95|466.95|468.7|466.7|0
1642040330000|2022-01-13 02:18:50|468.45|466.45|468.2|466.2|468.45|466.45|468.2|466.2|0
1642040350000|2022-01-13 02:19:10|467.95|465.95|467.7|465.7|467.95|465.95|467.7|465.7|0
1642040370000|2022-01-13 02:19:30|467.45|465.45|467.7|465.7|467.7|465.7|467.45|465.45|0
1642040380000|2022-01-13 02:19:40|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1642040400000|2022-01-13 02:20:00|468.07|466.07|468.2|466.2|468.2|466.2|467.95|465.95|0
1642040410000|2022-01-13 02:20:10|468.07|466.07|468.2|466.2|468.2|466.2|468.07|466.07|0
1642040420000|2022-01-13 02:20:20|467.95|465.95|468.2|466.2|468.2|466.2|467.95|465.95|0
1642040460000|2022-01-13 02:21:00|467.95|465.95|467.95|465.95|467.95|465.95|467.82|465.82|0
1642040470000|2022-01-13 02:21:10|468.2|466.2|467.95|465.95|468.2|466.2|467.95|465.95|0
1642040510000|2022-01-13 02:21:50|467.7|465.7|467.7|465.7|467.7|465.7|467.7|465.7|0
1642040520000|2022-01-13 02:22:00|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1642040530000|2022-01-13 02:22:10|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1642040540000|2022-01-13 02:22:20|468.07|466.07|467.95|465.95|468.07|466.07|467.95|465.95|0
1642040550000|2022-01-13 02:22:30|467.7|465.7|467.95|465.95|467.95|465.95|467.7|465.7|0
1642040560000|2022-01-13 02:22:40|467.7|465.7|467.2|465.2|467.7|465.7|467.2|465.2|0
1642040570000|2022-01-13 02:22:50|467.08|465.08|466.96|464.96|467.08|465.08|466.96|464.96|0
1642040580000|2022-01-13 02:23:00|467.2|465.2|466.96|464.96|467.2|465.2|466.96|464.96|0
1642040590000|2022-01-13 02:23:10|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642040600000|2022-01-13 02:23:20|467.32|465.32|467.32|465.32|467.32|465.32|467.2|465.2|0
1642040610000|2022-01-13 02:23:30|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642040620000|2022-01-13 02:23:40|466.96|464.96|466.96|464.96|466.96|464.96|466.96|464.96|0
1642040630000|2022-01-13 02:23:50|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642040640000|2022-01-13 02:24:00|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1642040650000|2022-01-13 02:24:10|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1642040660000|2022-01-13 02:24:20|467.7|465.7|467.95|465.95|467.95|465.95|467.7|465.7|0
1642040670000|2022-01-13 02:24:30|468.2|466.2|468.32|466.32|468.32|466.32|468.2|466.2|0
1642040680000|2022-01-13 02:24:40|468.2|466.2|468.45|466.45|468.45|466.45|468.2|466.2|0
1642040700000|2022-01-13 02:25:00|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1642040720000|2022-01-13 02:25:20|468.45|466.45|468.45|466.45|468.45|466.45|468.45|466.45|0
1642040730000|2022-01-13 02:25:30|468.57|466.57|468.7|466.7|468.7|466.7|468.57|466.57|0
1642040750000|2022-01-13 02:25:50|468.95|466.95|468.95|466.95|468.95|466.95|468.95|466.95|0
1642040760000|2022-01-13 02:26:00|468.82|466.82|468.7|466.7|468.95|466.95|468.7|466.7|0
1642040790000|2022-01-13 02:26:30|468.45|466.45|468.57|466.57|468.7|466.7|468.45|466.45|0
1642040800000|2022-01-13 02:26:40|468.7|466.7|468.7|466.7|468.82|466.82|468.7|466.7|0
1642040810000|2022-01-13 02:26:50|468.82|466.82|468.7|466.7|468.82|466.82|468.7|466.7|0
1642040820000|2022-01-13 02:27:00|468.45|466.45|468.95|466.95|468.95|466.95|468.45|466.45|0
1642040830000|2022-01-13 02:27:10|468.7|466.7|468.7|466.7|468.7|466.7|468.45|466.45|0
1642040840000|2022-01-13 02:27:20|468.45|466.45|468.45|466.45|468.7|466.7|468.45|466.45|0
1642040850000|2022-01-13 02:27:30|468.2|466.2|468.2|466.2|468.2|466.2|468.2|466.2|0
1642040860000|2022-01-13 02:27:40|468.32|466.32|468.2|466.2|468.32|466.32|468.2|466.2|0
1642040870000|2022-01-13 02:27:50|468.45|466.45|468.32|466.32|468.45|466.45|468.32|466.32|0
1642040880000|2022-01-13 02:28:00|468.45|466.45|468.45|466.45|468.45|466.45|468.45|466.45|0
1642040890000|2022-01-13 02:28:10|468.57|466.57|468.7|466.7|468.7|466.7|468.45|466.45|0
1642040910000|2022-01-13 02:28:30|468.95|466.95|468.95|466.95|468.95|466.95|468.95|466.95|0
1642040950000|2022-01-13 02:29:10|469.19|467.19|469.19|467.19|469.19|467.19|469.19|467.19|0
1642040960000|2022-01-13 02:29:20|469.06|467.06|468.95|466.95|469.06|467.06|468.95|466.95|0
1642040970000|2022-01-13 02:29:30|469.19|467.19|469.06|467.06|469.19|467.19|468.94|466.94|0
1642040980000|2022-01-13 02:29:40|469.19|467.19|468.94|466.94|469.19|467.19|468.94|466.94|0
1642040990000|2022-01-13 02:29:50|468.7|466.7|468.82|466.82|468.82|466.82|468.7|466.7|0
1642041000000|2022-01-13 02:30:00|468.94|466.94|469.31|467.31|469.31|467.31|468.94|466.94|0
1642041010000|2022-01-13 02:30:10|469.19|467.19|469.19|467.19|469.19|467.19|469.06|467.06|0
1642041020000|2022-01-13 02:30:20|469.06|467.06|469.19|467.19|469.19|467.19|469.06|467.06|0
1642041030000|2022-01-13 02:30:30|469.44|467.44|469.69|467.69|469.69|467.69|469.44|467.44|0
1642041040000|2022-01-13 02:30:40|469.94|467.94|469.69|467.69|469.94|467.94|469.69|467.69|0
1642041050000|2022-01-13 02:30:50|469.94|467.94|469.56|467.56|469.94|467.94|469.56|467.56|0
1642041060000|2022-01-13 02:31:00|469.69|467.69|469.94|467.94|469.94|467.94|469.69|467.69|0
1642041070000|2022-01-13 02:31:10|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1642041080000|2022-01-13 02:31:20|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642041090000|2022-01-13 02:31:30|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1642041100000|2022-01-13 02:31:40|469.44|467.44|469.44|467.44|469.44|467.44|469.44|467.44|0
1642041110000|2022-01-13 02:31:50|469.19|467.19|468.94|466.94|469.19|467.19|468.94|466.94|0
1642041120000|2022-01-13 02:32:00|469.06|467.06|469.19|467.19|469.19|467.19|468.94|466.94|0
1642041140000|2022-01-13 02:32:20|469.44|467.44|469.44|467.44|469.44|467.44|469.44|467.44|0
1642041150000|2022-01-13 02:32:30|469.31|467.31|469.19|467.19|469.31|467.31|469.19|467.19|0
1642041160000|2022-01-13 02:32:40|469.31|467.31|469.19|467.19|469.31|467.31|469.19|467.19|0
1642041170000|2022-01-13 02:32:50|469.31|467.31|469.19|467.19|469.31|467.31|469.19|467.19|0
1642041180000|2022-01-13 02:33:00|468.94|466.94|469.19|467.19|469.19|467.19|468.94|466.94|0
1642041240000|2022-01-13 02:34:00|469.31|467.31|469.31|467.31|469.31|467.31|469.19|467.19|0
1642041250000|2022-01-13 02:34:10|469.19|467.19|469.06|467.06|469.19|467.19|469.06|467.06|0
1642041260000|2022-01-13 02:34:20|468.94|466.94|468.94|466.94|468.94|466.94|468.94|466.94|0
1642041270000|2022-01-13 02:34:30|469.19|467.19|468.94|466.94|469.19|467.19|468.94|466.94|0
1642041280000|2022-01-13 02:34:40|468.7|466.7|468.7|466.7|468.7|466.7|468.7|466.7|0
1642041300000|2022-01-13 02:35:00|468.94|466.94|468.7|466.7|468.94|466.94|468.7|466.7|0
1642041310000|2022-01-13 02:35:10|468.94|466.94|469.19|467.19|469.19|467.19|468.94|466.94|0
1642041330000|2022-01-13 02:35:30|468.94|466.94|469.31|467.31|469.31|467.31|468.94|466.94|0
1642041340000|2022-01-13 02:35:40|469.19|467.19|469.44|467.44|469.44|467.44|469.19|467.19|0
1642041360000|2022-01-13 02:36:00|469.31|467.31|469.44|467.44|469.44|467.44|469.31|467.31|0
1642041380000|2022-01-13 02:36:20|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1642041390000|2022-01-13 02:36:30|469.81|467.81|469.69|467.69|469.81|467.81|469.69|467.69|0
1642041400000|2022-01-13 02:36:40|469.81|467.81|469.94|467.94|469.94|467.94|469.69|467.69|0
1642041420000|2022-01-13 02:37:00|469.69|467.69|469.81|467.81|469.81|467.81|469.69|467.69|0
1642041430000|2022-01-13 02:37:10|469.69|467.69|469.94|467.94|469.94|467.94|469.69|467.69|0
1642041460000|2022-01-13 02:37:40|469.81|467.81|469.69|467.69|469.81|467.81|469.69|467.69|0
1642041470000|2022-01-13 02:37:50|469.56|467.56|469.44|467.44|469.56|467.56|469.44|467.44|0
1642041500000|2022-01-13 02:38:20|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1642041540000|2022-01-13 02:39:00|469.81|467.81|469.94|467.94|469.94|467.94|469.81|467.81|0
1642041550000|2022-01-13 02:39:10|469.81|467.81|469.81|467.81|469.94|467.94|469.81|467.81|0
1642041560000|2022-01-13 02:39:20|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1642041600000|2022-01-13 02:40:00|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642041610000|2022-01-13 02:40:10|469.81|467.81|469.69|467.69|469.81|467.81|469.69|467.69|0
1642041620000|2022-01-13 02:40:20|469.81|467.81|469.81|467.81|469.94|467.94|469.81|467.81|0
1642041630000|2022-01-13 02:40:30|469.94|467.94|469.69|467.69|469.94|467.94|469.69|467.69|0
1642041670000|2022-01-13 02:41:10|469.56|467.56|469.56|467.56|469.56|467.56|469.56|467.56|0
1642041680000|2022-01-13 02:41:20|469.69|467.69|469.69|467.69|469.69|467.69|469.69|467.69|0
1642041710000|2022-01-13 02:41:50|469.56|467.56|469.56|467.56|469.56|467.56|469.56|467.56|0
1642041720000|2022-01-13 02:42:00|469.69|467.69|469.56|467.56|469.69|467.69|469.44|467.44|0
1642041730000|2022-01-13 02:42:10|469.69|467.69|469.44|467.44|469.69|467.69|469.44|467.44|0
1642041760000|2022-01-13 02:42:40|469.69|467.69|469.94|467.94|469.94|467.94|469.69|467.69|0
1642041770000|2022-01-13 02:42:50|469.81|467.81|469.69|467.69|469.81|467.81|469.69|467.69|0
1642041780000|2022-01-13 02:43:00|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642041790000|2022-01-13 02:43:10|469.69|467.69|469.69|467.69|469.69|467.69|469.44|467.44|0
1642041810000|2022-01-13 02:43:30|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642041840000|2022-01-13 02:44:00|469.81|467.81|469.69|467.69|469.81|467.81|469.69|467.69|0
1642041860000|2022-01-13 02:44:20|469.94|467.94|469.69|467.69|469.94|467.94|469.69|467.69|0
1642041890000|2022-01-13 02:44:50|469.44|467.44|469.69|467.69|469.69|467.69|469.44|467.44|0
1642041900000|2022-01-13 02:45:00|469.56|467.56|469.44|467.44|469.56|467.56|469.44|467.44|0
1642041950000|2022-01-13 02:45:50|469.56|467.56|469.69|467.69|469.69|467.69|469.56|467.56|0
1642041960000|2022-01-13 02:46:00|469.56|467.56|469.69|467.69|469.69|467.69|469.56|467.56|0
1642042020000|2022-01-13 02:47:00|469.94|467.94|469.69|467.69|469.94|467.94|469.69|467.69|0
1642042030000|2022-01-13 02:47:10|469.81|467.81|469.94|467.94|469.94|467.94|469.81|467.81|0
1642042070000|2022-01-13 02:47:50|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1642042090000|2022-01-13 02:48:10|470.68|468.68|470.44|468.44|470.68|468.68|470.44|468.44|0
1642042100000|2022-01-13 02:48:20|470.68|468.68|470.93|468.93|470.93|468.93|470.68|468.68|0
1642042110000|2022-01-13 02:48:30|470.68|468.68|470.93|468.93|470.93|468.93|470.68|468.68|0
1642042120000|2022-01-13 02:48:40|471.05|469.05|470.93|468.93|471.05|469.05|470.93|468.93|0
1642042130000|2022-01-13 02:48:50|470.68|468.68|470.68|468.68|470.68|468.68|470.68|468.68|0
1642042140000|2022-01-13 02:49:00|470.44|468.44|470.44|468.44|470.55|468.55|470.31|468.31|0
1642042170000|2022-01-13 02:49:30|470.68|468.68|470.44|468.44|470.68|468.68|470.44|468.44|0
1642042190000|2022-01-13 02:49:50|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1642042200000|2022-01-13 02:50:00|469.94|467.94|469.94|467.94|469.94|467.94|469.81|467.81|0
1642042250000|2022-01-13 02:50:50|470.19|468.19|469.94|467.94|470.19|468.19|469.94|467.94|0
1642042260000|2022-01-13 02:51:00|470.06|468.06|469.94|467.94|470.06|468.06|469.94|467.94|0
1642042310000|2022-01-13 02:51:50|469.81|467.81|469.81|467.81|469.81|467.81|469.81|467.81|0
1642042320000|2022-01-13 02:52:00|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642042340000|2022-01-13 02:52:20|470.19|468.19|470.19|468.19|470.19|468.19|470.19|468.19|0
1642042350000|2022-01-13 02:52:30|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1642042370000|2022-01-13 02:52:50|469.81|467.81|469.81|467.81|469.81|467.81|469.81|467.81|0
1642042380000|2022-01-13 02:53:00|469.69|467.69|469.44|467.44|469.69|467.69|469.44|467.44|0
1642042390000|2022-01-13 02:53:10|469.19|467.19|469.19|467.19|469.19|467.19|469.19|467.19|0
1642042400000|2022-01-13 02:53:20|469.44|467.44|469.44|467.44|469.44|467.44|469.44|467.44|0
1642042410000|2022-01-13 02:53:30|469.19|467.19|469.19|467.19|469.19|467.19|469.19|467.19|0
1642042430000|2022-01-13 02:53:50|469.44|467.44|469.19|467.19|469.44|467.44|469.19|467.19|0
1642042440000|2022-01-13 02:54:00|468.94|466.94|468.94|466.94|468.94|466.94|468.94|466.94|0
1642042450000|2022-01-13 02:54:10|468.69|466.69|468.56|466.56|468.69|466.69|468.44|466.44|0
1642042460000|2022-01-13 02:54:20|468.69|466.69|468.56|466.56|468.69|466.69|468.44|466.44|0
1642042470000|2022-01-13 02:54:30|468.44|466.44|468.32|466.32|468.44|466.44|468.32|466.32|0
1642042480000|2022-01-13 02:54:40|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1642042490000|2022-01-13 02:54:50|468.2|466.2|467.95|465.95|468.44|466.44|467.95|465.95|0
1642042500000|2022-01-13 02:55:00|468.2|466.2|468.44|466.44|468.44|466.44|468.2|466.2|0
1642042510000|2022-01-13 02:55:10|468.69|466.69|468.94|466.94|468.94|466.94|468.69|466.69|0
1642042520000|2022-01-13 02:55:20|468.69|466.69|468.69|466.69|468.69|466.69|468.69|466.69|0
1642042540000|2022-01-13 02:55:40|468.56|466.56|468.94|466.94|468.94|466.94|468.56|466.56|0
1642042550000|2022-01-13 02:55:50|468.69|466.69|468.81|466.81|468.94|466.94|468.69|466.69|0
1642042560000|2022-01-13 02:56:00|468.94|466.94|469.19|467.19|469.19|467.19|468.94|466.94|0
1642042570000|2022-01-13 02:56:10|469.31|467.31|469.19|467.19|469.44|467.44|469.19|467.19|0
1642042580000|2022-01-13 02:56:20|469.44|467.44|469.44|467.44|469.44|467.44|469.44|467.44|0
1642042590000|2022-01-13 02:56:30|469.31|467.31|469.31|467.31|469.31|467.31|469.31|467.31|0
1642042600000|2022-01-13 02:56:40|469.44|467.44|469.31|467.31|469.44|467.44|469.31|467.31|0
1642042620000|2022-01-13 02:57:00|469.19|467.19|469.19|467.19|469.19|467.19|469.19|467.19|0
1642042630000|2022-01-13 02:57:10|469.44|467.44|469.44|467.44|469.44|467.44|469.44|467.44|0
1642042660000|2022-01-13 02:57:40|469.31|467.31|469.19|467.19|469.31|467.31|469.19|467.19|0
1642042670000|2022-01-13 02:57:50|469.31|467.31|468.94|466.94|469.31|467.31|468.94|466.94|0
1642042680000|2022-01-13 02:58:00|469.06|467.06|468.94|466.94|469.06|467.06|468.94|466.94|0
1642042690000|2022-01-13 02:58:10|469.19|467.19|469.19|467.19|469.19|467.19|469.19|467.19|0
1642042700000|2022-01-13 02:58:20|469.31|467.31|469.19|467.19|469.31|467.31|469.19|467.19|0
1642042710000|2022-01-13 02:58:30|468.94|466.94|468.94|466.94|469.19|467.19|468.94|466.94|0
1642042720000|2022-01-13 02:58:40|469.06|467.06|469.19|467.19|469.19|467.19|469.06|467.06|0
1642042730000|2022-01-13 02:58:50|468.94|466.94|469.06|467.06|469.06|467.06|468.94|466.94|0
1642042740000|2022-01-13 02:59:00|468.94|466.94|468.81|466.81|468.94|466.94|468.81|466.81|0
1642042750000|2022-01-13 02:59:10|468.94|466.94|468.81|466.81|468.94|466.94|468.69|466.69|0
1642042760000|2022-01-13 02:59:20|468.69|466.69|468.44|466.44|468.69|466.69|468.44|466.44|0
1642042780000|2022-01-13 02:59:40|468.69|466.69|468.69|466.69|468.69|466.69|468.69|466.69|0
1642042800000|2022-01-13 03:00:00|468.44|466.44|468.69|466.69|468.69|466.69|468.44|466.44|0
1642042810000|2022-01-13 03:00:10|468.44|466.44|468.69|466.69|468.69|466.69|468.44|466.44|0
1642042820000|2022-01-13 03:00:20|468.56|466.56|468.44|466.44|468.56|466.56|468.44|466.44|0
1642042860000|2022-01-13 03:01:00|468.2|466.2|467.95|465.95|468.2|466.2|467.95|465.95|0
1642042870000|2022-01-13 03:01:10|467.7|465.7|467.45|465.45|467.7|465.7|467.45|465.45|0
1642042880000|2022-01-13 03:01:20|467.2|465.2|467.45|465.45|467.45|465.45|467.2|465.2|0
1642042900000|2022-01-13 03:01:40|467.32|465.32|467.2|465.2|467.32|465.32|467.2|465.2|0
1642042910000|2022-01-13 03:01:50|467.32|465.32|466.95|464.95|467.32|465.32|466.95|464.95|0
1642042920000|2022-01-13 03:02:00|467.07|465.07|466.7|464.7|467.07|465.07|466.7|464.7|0
1642042940000|2022-01-13 03:02:20|466.57|464.57|466.7|464.7|466.7|464.7|466.57|464.57|0
1642042950000|2022-01-13 03:02:30|466.45|464.45|466.7|464.7|466.7|464.7|466.45|464.45|0
1642042960000|2022-01-13 03:02:40|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1642042970000|2022-01-13 03:02:50|466.7|464.7|466.7|464.7|466.95|464.95|466.7|464.7|0
1642042990000|2022-01-13 03:03:10|466.95|464.95|467.2|465.2|467.2|465.2|466.95|464.95|0
1642043000000|2022-01-13 03:03:20|467.45|465.45|467.2|465.2|467.45|465.45|467.2|465.2|0
1642043010000|2022-01-13 03:03:30|467.45|465.45|467.32|465.32|467.45|465.45|467.2|465.2|0
1642043020000|2022-01-13 03:03:40|467.45|465.45|467.45|465.45|467.45|465.45|467.32|465.32|0
1642043040000|2022-01-13 03:04:00|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1642043050000|2022-01-13 03:04:10|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1642043060000|2022-01-13 03:04:20|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642043070000|2022-01-13 03:04:30|467.45|465.45|467.45|465.45|467.45|465.45|467.45|465.45|0
1642043080000|2022-01-13 03:04:40|467.32|465.32|467.45|465.45|467.45|465.45|467.32|465.32|0
1642043100000|2022-01-13 03:05:00|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642043120000|2022-01-13 03:05:20|466.95|464.95|467.2|465.2|467.2|465.2|466.95|464.95|0
1642043140000|2022-01-13 03:05:40|467.45|465.45|467.45|465.45|467.45|465.45|467.2|465.2|0
1642043150000|2022-01-13 03:05:50|467.2|465.2|467.2|465.2|467.32|465.32|467.2|465.2|0
1642043160000|2022-01-13 03:06:00|467.32|465.32|467.2|465.2|467.32|465.32|467.2|465.2|0
1642043170000|2022-01-13 03:06:10|467.07|465.07|467.2|465.2|467.2|465.2|467.07|465.07|0
1642043180000|2022-01-13 03:06:20|467.07|465.07|466.95|464.95|467.07|465.07|466.95|464.95|0
1642043190000|2022-01-13 03:06:30|467.07|465.07|466.95|464.95|467.07|465.07|466.95|464.95|0
1642043200000|2022-01-13 03:06:40|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642043210000|2022-01-13 03:06:50|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642043220000|2022-01-13 03:07:00|466.2|464.2|465.96|463.96|466.2|464.2|465.96|463.96|0
1642043240000|2022-01-13 03:07:20|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642043250000|2022-01-13 03:07:30|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642043260000|2022-01-13 03:07:40|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642043280000|2022-01-13 03:08:00|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1642043290000|2022-01-13 03:08:10|466.08|464.08|466.2|464.2|466.2|464.2|466.08|464.08|0
1642043300000|2022-01-13 03:08:20|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|0
1642043310000|2022-01-13 03:08:30|466.2|464.2|466.45|464.45|466.45|464.45|466.2|464.2|0
1642043320000|2022-01-13 03:08:40|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642043330000|2022-01-13 03:08:50|466.45|464.45|465.71|463.71|466.45|464.45|465.71|463.71|0
1642043340000|2022-01-13 03:09:00|465.46|463.46|465.21|463.21|465.46|463.46|465.21|463.21|0
1642043360000|2022-01-13 03:09:20|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1642043370000|2022-01-13 03:09:30|465.21|463.21|465.33|463.33|465.33|463.33|465.21|463.21|0
1642043380000|2022-01-13 03:09:40|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1642043390000|2022-01-13 03:09:50|465.58|463.58|465.96|463.96|465.96|463.96|465.58|463.58|0
1642043400000|2022-01-13 03:10:00|466.2|464.2|465.96|463.96|466.2|464.2|465.96|463.96|0
1642043420000|2022-01-13 03:10:20|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642043430000|2022-01-13 03:10:30|466.45|464.45|466.45|464.45|466.45|464.45|466.2|464.2|0
1642043440000|2022-01-13 03:10:40|466.7|464.7|466.45|464.45|466.7|464.7|466.45|464.45|0
1642043460000|2022-01-13 03:11:00|466.2|464.2|466.45|464.45|466.45|464.45|466.2|464.2|0
1642043470000|2022-01-13 03:11:10|466.2|464.2|466.45|464.45|466.45|464.45|466.2|464.2|0
1642043490000|2022-01-13 03:11:30|466.32|464.32|466.32|464.32|466.45|464.45|466.2|464.2|0
1642043500000|2022-01-13 03:11:40|466.45|464.45|466.2|464.2|466.45|464.45|466.2|464.2|0
1642043510000|2022-01-13 03:11:50|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1642043520000|2022-01-13 03:12:00|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642043530000|2022-01-13 03:12:10|466.07|464.07|466.2|464.2|466.2|464.2|466.07|464.07|0
1642043540000|2022-01-13 03:12:20|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1642043550000|2022-01-13 03:12:30|466.2|464.2|465.96|463.96|466.2|464.2|465.96|463.96|0
1642043560000|2022-01-13 03:12:40|465.71|463.71|465.46|463.46|465.71|463.71|465.46|463.46|0
1642043570000|2022-01-13 03:12:50|465.21|463.21|465.21|463.21|465.46|463.46|465.21|463.21|0
1642043580000|2022-01-13 03:13:00|465.08|463.08|464.96|462.96|465.08|463.08|464.96|462.96|0
1642043590000|2022-01-13 03:13:10|465.08|463.08|465.46|463.46|465.46|463.46|464.96|462.96|0
1642043600000|2022-01-13 03:13:20|465.71|463.71|465.46|463.46|465.71|463.71|465.46|463.46|0
1642043610000|2022-01-13 03:13:30|465.58|463.58|465.71|463.71|465.71|463.71|465.46|463.46|0
1642043620000|2022-01-13 03:13:40|465.58|463.58|465.46|463.46|465.58|463.58|465.46|463.46|0
1642043630000|2022-01-13 03:13:50|465.21|463.21|465.33|463.33|465.46|463.46|465.21|463.21|0
1642043640000|2022-01-13 03:14:00|465.46|463.46|465.21|463.21|465.46|463.46|465.21|463.21|0
1642043650000|2022-01-13 03:14:10|465.46|463.46|465.71|463.71|465.71|463.71|465.46|463.46|0
1642043670000|2022-01-13 03:14:30|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1642043680000|2022-01-13 03:14:40|466.07|464.07|465.96|463.96|466.32|464.32|465.96|463.96|0
1642043720000|2022-01-13 03:15:20|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1642043730000|2022-01-13 03:15:30|465.46|463.46|465.58|463.58|465.58|463.58|465.46|463.46|0
1642043740000|2022-01-13 03:15:40|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1642043750000|2022-01-13 03:15:50|465.46|463.46|465.58|463.58|465.58|463.58|465.46|463.46|0
1642043760000|2022-01-13 03:16:00|465.46|463.46|465.71|463.71|465.71|463.71|465.46|463.46|0
1642043780000|2022-01-13 03:16:20|465.83|463.83|465.71|463.71|465.95|463.95|465.71|463.71|0
1642043790000|2022-01-13 03:16:30|465.46|463.46|465.58|463.58|465.58|463.58|465.46|463.46|0
1642043800000|2022-01-13 03:16:40|465.46|463.46|465.71|463.71|465.71|463.71|465.46|463.46|0
1642043810000|2022-01-13 03:16:50|465.46|463.46|465.71|463.71|465.71|463.71|465.46|463.46|0
1642043820000|2022-01-13 03:17:00|465.83|463.83|465.83|463.83|465.83|463.83|465.83|463.83|0
1642043830000|2022-01-13 03:17:10|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642043840000|2022-01-13 03:17:20|465.71|463.71|465.71|463.71|465.83|463.83|465.71|463.71|0
1642043860000|2022-01-13 03:17:40|465.95|463.95|465.71|463.71|465.95|463.95|465.71|463.71|0
1642043870000|2022-01-13 03:17:50|465.95|463.95|465.83|463.83|465.95|463.95|465.83|463.83|0
1642043880000|2022-01-13 03:18:00|465.95|463.95|465.83|463.83|465.95|463.95|465.83|463.83|0
1642043890000|2022-01-13 03:18:10|465.71|463.71|465.83|463.83|465.83|463.83|465.71|463.71|0
1642043900000|2022-01-13 03:18:20|465.71|463.71|465.95|463.95|465.95|463.95|465.71|463.71|0
1642043910000|2022-01-13 03:18:30|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642043940000|2022-01-13 03:19:00|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1642043950000|2022-01-13 03:19:10|466.45|464.45|466.7|464.7|466.7|464.7|466.45|464.45|0
1642043960000|2022-01-13 03:19:20|466.57|464.57|466.7|464.7|466.7|464.7|466.57|464.57|0
1642043990000|2022-01-13 03:19:50|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642044030000|2022-01-13 03:20:30|466.7|464.7|466.57|464.57|466.7|464.7|466.45|464.45|0
1642044040000|2022-01-13 03:20:40|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642044050000|2022-01-13 03:20:50|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642044060000|2022-01-13 03:21:00|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642044070000|2022-01-13 03:21:10|466.7|464.7|466.95|464.95|466.95|464.95|466.7|464.7|0
1642044090000|2022-01-13 03:21:30|467.07|465.07|467.2|465.2|467.2|465.2|467.07|465.07|0
1642044100000|2022-01-13 03:21:40|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1642044110000|2022-01-13 03:21:50|466.7|464.7|466.95|464.95|466.95|464.95|466.7|464.7|0
1642044120000|2022-01-13 03:22:00|467.2|465.2|467.07|465.07|467.2|465.2|466.95|464.95|0
1642044130000|2022-01-13 03:22:10|467.2|465.2|466.95|464.95|467.2|465.2|466.95|464.95|0
1642044140000|2022-01-13 03:22:20|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642044160000|2022-01-13 03:22:40|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1642044180000|2022-01-13 03:23:00|467.07|465.07|467.07|465.07|467.07|465.07|467.07|465.07|0
1642044190000|2022-01-13 03:23:10|466.95|464.95|466.95|464.95|467.2|465.2|466.95|464.95|0
1642044210000|2022-01-13 03:23:30|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642044230000|2022-01-13 03:23:50|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1642044240000|2022-01-13 03:24:00|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642044250000|2022-01-13 03:24:10|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1642044260000|2022-01-13 03:24:20|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642044290000|2022-01-13 03:24:50|466.57|464.57|465.95|463.95|466.57|464.57|465.95|463.95|0
1642044300000|2022-01-13 03:25:00|466.07|464.07|466.45|464.45|466.45|464.45|466.07|464.07|0
1642044320000|2022-01-13 03:25:20|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642044330000|2022-01-13 03:25:30|465.95|463.95|466.2|464.2|466.2|464.2|465.95|463.95|0
1642044340000|2022-01-13 03:25:40|465.95|463.95|466.2|464.2|466.2|464.2|465.95|463.95|0
1642044350000|2022-01-13 03:25:50|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642044370000|2022-01-13 03:26:10|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1642044380000|2022-01-13 03:26:20|465.46|463.46|465.21|463.21|465.46|463.46|465.21|463.21|0
1642044410000|2022-01-13 03:26:50|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1642044430000|2022-01-13 03:27:10|465.21|463.21|464.71|462.71|465.21|463.21|464.71|462.71|0
1642044440000|2022-01-13 03:27:20|464.46|462.46|464.46|462.46|464.46|462.46|464.46|462.46|0
1642044450000|2022-01-13 03:27:30|464.58|462.58|464.21|462.21|464.58|462.58|464.21|462.21|0
1642044460000|2022-01-13 03:27:40|463.96|461.96|463.72|461.72|463.96|461.96|463.47|461.47|0
1642044470000|2022-01-13 03:27:50|463.34|461.34|463.47|461.47|463.47|461.47|463.22|461.22|0
1642044480000|2022-01-13 03:28:00|463.72|461.72|463.72|461.72|463.72|461.72|463.59|461.59|0
1642044490000|2022-01-13 03:28:10|463.83|461.83|463.96|461.96|463.96|461.96|463.83|461.83|0
1642044500000|2022-01-13 03:28:20|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1642044510000|2022-01-13 03:28:30|463.83|461.83|463.83|461.83|463.83|461.83|463.83|461.83|0
1642044520000|2022-01-13 03:28:40|463.96|461.96|463.96|461.96|463.96|461.96|463.96|461.96|0
1642044530000|2022-01-13 03:28:50|463.83|461.83|463.96|461.96|463.96|461.96|463.83|461.83|0
1642044560000|2022-01-13 03:29:20|463.47|461.47|463.47|461.47|463.47|461.47|463.47|461.47|0
1642044570000|2022-01-13 03:29:30|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|0
1642044590000|2022-01-13 03:29:50|463.47|461.47|463.47|461.47|463.47|461.47|463.47|461.47|0
1642044600000|2022-01-13 03:30:00|463.72|461.72|463.96|461.96|463.96|461.96|463.72|461.72|0
1642044610000|2022-01-13 03:30:10|464.21|462.21|464.21|462.21|464.21|462.21|464.21|462.21|0
1642044620000|2022-01-13 03:30:20|464.33|462.33|464.58|462.58|464.58|462.58|464.33|462.33|0
1642044630000|2022-01-13 03:30:30|464.71|462.71|464.46|462.46|464.71|462.71|464.46|462.46|0
1642044640000|2022-01-13 03:30:40|464.58|462.58|464.71|462.71|464.71|462.71|464.58|462.58|0
1642044650000|2022-01-13 03:30:50|464.96|462.96|465.08|463.08|465.21|463.21|464.96|462.96|0
1642044660000|2022-01-13 03:31:00|465.21|463.21|465.7|463.7|465.7|463.7|465.21|463.21|0
1642044670000|2022-01-13 03:31:10|465.82|463.82|465.58|463.58|465.82|463.82|465.46|463.46|0
1642044680000|2022-01-13 03:31:20|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1642044690000|2022-01-13 03:31:30|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1642044700000|2022-01-13 03:31:40|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1642044710000|2022-01-13 03:31:50|465.95|463.95|465.82|463.82|465.95|463.95|465.7|463.7|0
1642044720000|2022-01-13 03:32:00|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642044740000|2022-01-13 03:32:20|465.95|463.95|466.2|464.2|466.2|464.2|465.95|463.95|0
1642044750000|2022-01-13 03:32:30|466.07|464.07|466.2|464.2|466.2|464.2|466.07|464.07|0
1642044790000|2022-01-13 03:33:10|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642044800000|2022-01-13 03:33:20|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642044860000|2022-01-13 03:34:20|465.82|463.82|465.95|463.95|465.95|463.95|465.82|463.82|0
1642044880000|2022-01-13 03:34:40|465.7|463.7|465.95|463.95|465.95|463.95|465.7|463.7|0
1642044890000|2022-01-13 03:34:50|465.82|463.82|465.95|463.95|465.95|463.95|465.82|463.82|0
1642044900000|2022-01-13 03:35:00|466.07|464.07|466.2|464.2|466.2|464.2|466.07|464.07|0
1642044910000|2022-01-13 03:35:10|466.07|464.07|466.07|464.07|466.07|464.07|465.95|463.95|0
1642044920000|2022-01-13 03:35:20|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642044930000|2022-01-13 03:35:30|465.7|463.7|465.7|463.7|465.95|463.95|465.7|463.7|0
1642044940000|2022-01-13 03:35:40|465.95|463.95|465.82|463.82|465.95|463.95|465.82|463.82|0
1642044950000|2022-01-13 03:35:50|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642044960000|2022-01-13 03:36:00|465.46|463.46|465.7|463.7|465.7|463.7|465.46|463.46|0
1642044970000|2022-01-13 03:36:10|465.46|463.46|465.21|463.21|465.46|463.46|465.21|463.21|0
1642045010000|2022-01-13 03:36:50|464.96|462.96|465.21|463.21|465.21|463.21|464.96|462.96|0
1642045030000|2022-01-13 03:37:10|465.08|463.08|465.21|463.21|465.21|463.21|465.08|463.08|0
1642045040000|2022-01-13 03:37:20|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|0
1642045050000|2022-01-13 03:37:30|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1642045060000|2022-01-13 03:37:40|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|0
1642045070000|2022-01-13 03:37:50|465.21|463.21|465.21|463.21|465.21|463.21|464.96|462.96|0
1642045080000|2022-01-13 03:38:00|465.08|463.08|465.21|463.21|465.21|463.21|465.08|463.08|0
1642045090000|2022-01-13 03:38:10|465.46|463.46|465.33|463.33|465.46|463.46|465.33|463.33|0
1642045100000|2022-01-13 03:38:20|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045110000|2022-01-13 03:38:30|465.57|463.57|465.45|463.45|465.57|463.57|465.45|463.45|0
1642045120000|2022-01-13 03:38:40|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1642045140000|2022-01-13 03:39:00|465.45|463.45|465.21|463.21|465.45|463.45|465.21|463.21|0
1642045150000|2022-01-13 03:39:10|465.33|463.33|465.33|463.33|465.33|463.33|465.33|463.33|0
1642045160000|2022-01-13 03:39:20|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045190000|2022-01-13 03:39:50|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642045200000|2022-01-13 03:40:00|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642045220000|2022-01-13 03:40:20|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1642045230000|2022-01-13 03:40:30|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642045260000|2022-01-13 03:41:00|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1642045270000|2022-01-13 03:41:10|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642045280000|2022-01-13 03:41:20|466.32|464.32|465.7|463.7|466.32|464.32|465.7|463.7|0
1642045290000|2022-01-13 03:41:30|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045300000|2022-01-13 03:41:40|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1642045310000|2022-01-13 03:41:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045320000|2022-01-13 03:42:00|465.21|463.21|465.33|463.33|465.33|463.33|465.21|463.21|0
1642045330000|2022-01-13 03:42:10|465.21|463.21|465.08|463.08|465.21|463.21|465.08|463.08|0
1642045340000|2022-01-13 03:42:20|465.21|463.21|465.21|463.21|465.33|463.33|465.21|463.21|0
1642045370000|2022-01-13 03:42:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045380000|2022-01-13 03:43:00|465.21|463.21|465.33|463.33|465.33|463.33|465.21|463.21|0
1642045400000|2022-01-13 03:43:20|465.21|463.21|465.33|463.33|465.33|463.33|465.21|463.21|0
1642045410000|2022-01-13 03:43:30|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1642045420000|2022-01-13 03:43:40|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045430000|2022-01-13 03:43:50|465.7|463.7|465.7|463.7|465.7|463.7|465.45|463.45|0
1642045450000|2022-01-13 03:44:10|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045470000|2022-01-13 03:44:30|465.21|463.21|465.7|463.7|465.7|463.7|465.21|463.21|0
1642045500000|2022-01-13 03:45:00|465.57|463.57|465.82|463.82|465.82|463.82|465.57|463.57|0
1642045510000|2022-01-13 03:45:10|465.7|463.7|465.95|463.95|465.95|463.95|465.7|463.7|0
1642045520000|2022-01-13 03:45:20|465.7|463.7|465.95|463.95|465.95|463.95|465.7|463.7|0
1642045530000|2022-01-13 03:45:30|466.2|464.2|465.95|463.95|466.2|464.2|465.95|463.95|0
1642045540000|2022-01-13 03:45:40|466.07|464.07|466.07|464.07|466.07|464.07|465.95|463.95|0
1642045550000|2022-01-13 03:45:50|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642045560000|2022-01-13 03:46:00|465.7|463.7|465.95|463.95|465.95|463.95|465.7|463.7|0
1642045570000|2022-01-13 03:46:10|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642045580000|2022-01-13 03:46:20|465.82|463.82|465.82|463.82|465.95|463.95|465.82|463.82|0
1642045590000|2022-01-13 03:46:30|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642045610000|2022-01-13 03:46:50|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642045620000|2022-01-13 03:47:00|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045660000|2022-01-13 03:47:40|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1642045670000|2022-01-13 03:47:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045690000|2022-01-13 03:48:10|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642045730000|2022-01-13 03:48:50|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642045750000|2022-01-13 03:49:10|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642045760000|2022-01-13 03:49:20|465.95|463.95|465.95|463.95|466.07|464.07|465.95|463.95|0
1642045770000|2022-01-13 03:49:30|465.82|463.82|465.95|463.95|465.95|463.95|465.82|463.82|0
1642045790000|2022-01-13 03:49:50|465.7|463.7|465.7|463.7|465.95|463.95|465.7|463.7|0
1642045800000|2022-01-13 03:50:00|465.95|463.95|465.7|463.7|465.95|463.95|465.7|463.7|0
1642045820000|2022-01-13 03:50:20|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642045870000|2022-01-13 03:51:10|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1642045880000|2022-01-13 03:51:20|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1642045890000|2022-01-13 03:51:30|465.08|463.08|465.2|463.2|465.2|463.2|465.08|463.08|0
1642045920000|2022-01-13 03:52:00|465.7|463.7|465.57|463.57|465.7|463.7|465.45|463.45|0
1642045930000|2022-01-13 03:52:10|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642045950000|2022-01-13 03:52:30|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642045980000|2022-01-13 03:53:00|466.07|464.07|465.95|463.95|466.2|464.2|465.95|463.95|0
1642046000000|2022-01-13 03:53:20|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1642046010000|2022-01-13 03:53:30|465.95|463.95|466.2|464.2|466.2|464.2|465.95|463.95|0
1642046060000|2022-01-13 03:54:20|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642046070000|2022-01-13 03:54:30|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642046080000|2022-01-13 03:54:40|466.32|464.32|466.32|464.32|466.32|464.32|466.32|464.32|0
1642046090000|2022-01-13 03:54:50|466.45|464.45|466.45|464.45|466.57|464.57|466.45|464.45|0
1642046100000|2022-01-13 03:55:00|466.7|464.7|466.95|464.95|466.95|464.95|466.7|464.7|0
1642046110000|2022-01-13 03:55:10|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642046120000|2022-01-13 03:55:20|466.82|464.82|466.7|464.7|466.82|464.82|466.7|464.7|0
1642046130000|2022-01-13 03:55:30|466.95|464.95|466.7|464.7|466.95|464.95|466.7|464.7|0
1642046140000|2022-01-13 03:55:40|466.95|464.95|466.7|464.7|466.95|464.95|466.7|464.7|0
1642046150000|2022-01-13 03:55:50|466.95|464.95|466.82|464.82|466.95|464.95|466.82|464.82|0
1642046160000|2022-01-13 03:56:00|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1642046170000|2022-01-13 03:56:10|466.82|464.82|466.95|464.95|466.95|464.95|466.7|464.7|0
1642046190000|2022-01-13 03:56:30|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642046200000|2022-01-13 03:56:40|466.82|464.82|466.7|464.7|466.82|464.82|466.7|464.7|0
1642046210000|2022-01-13 03:56:50|466.95|464.95|466.82|464.82|466.95|464.95|466.82|464.82|0
1642046220000|2022-01-13 03:57:00|466.7|464.7|466.7|464.7|466.7|464.7|466.57|464.57|0
1642046260000|2022-01-13 03:57:40|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642046300000|2022-01-13 03:58:20|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642046310000|2022-01-13 03:58:30|466.45|464.45|466.45|464.45|466.7|464.7|466.45|464.45|0
1642046320000|2022-01-13 03:58:40|466.57|464.57|466.45|464.45|466.57|464.57|466.45|464.45|0
1642046340000|2022-01-13 03:59:00|466.57|464.57|466.7|464.7|466.7|464.7|466.57|464.57|0
1642046370000|2022-01-13 03:59:30|466.94|464.94|466.94|464.94|466.94|464.94|466.94|464.94|0
1642046380000|2022-01-13 03:59:40|467.19|465.19|466.94|464.94|467.19|465.19|466.94|464.94|0
1642046390000|2022-01-13 03:59:50|467.06|465.06|467.19|465.19|467.19|465.19|467.06|465.06|0
1642046410000|2022-01-13 04:00:10|467.31|465.31|467.44|465.44|467.44|465.44|467.31|465.31|0
1642046420000|2022-01-13 04:00:20|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|0
1642046460000|2022-01-13 04:01:00|467.44|465.44|467.69|465.69|467.69|465.69|467.44|465.44|0
1642046480000|2022-01-13 04:01:20|467.56|465.56|467.69|465.69|467.69|465.69|467.56|465.56|0
1642046500000|2022-01-13 04:01:40|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642046510000|2022-01-13 04:01:50|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642046520000|2022-01-13 04:02:00|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642046580000|2022-01-13 04:03:00|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642046590000|2022-01-13 04:03:10|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642046610000|2022-01-13 04:03:30|468.44|466.44|468.19|466.19|468.44|466.44|468.19|466.19|0
1642046640000|2022-01-13 04:04:00|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642046660000|2022-01-13 04:04:20|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642046670000|2022-01-13 04:04:30|468.44|466.44|468.19|466.19|468.44|466.44|468.19|466.19|0
1642046690000|2022-01-13 04:04:50|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642046700000|2022-01-13 04:05:00|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642046760000|2022-01-13 04:06:00|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642046770000|2022-01-13 04:06:10|468.69|466.69|469.18|467.18|469.18|467.18|468.69|466.69|0
1642046790000|2022-01-13 04:06:30|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642046810000|2022-01-13 04:06:50|468.69|466.69|468.69|466.69|468.69|466.69|468.69|466.69|0
1642046850000|2022-01-13 04:07:30|468.8|466.8|468.68|466.68|468.8|466.8|468.68|466.68|0
1642046860000|2022-01-13 04:07:40|468.8|466.8|468.68|466.68|468.8|466.8|468.68|466.68|0
1642046870000|2022-01-13 04:07:50|468.8|466.8|468.68|466.68|468.8|466.8|468.68|466.68|0
1642046880000|2022-01-13 04:08:00|468.8|466.8|468.68|466.68|468.8|466.8|468.68|466.68|0
1642046910000|2022-01-13 04:08:30|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642046920000|2022-01-13 04:08:40|468.56|466.56|468.68|466.68|468.68|466.68|468.56|466.56|0
1642046930000|2022-01-13 04:08:50|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642046950000|2022-01-13 04:09:10|468.68|466.68|468.68|466.68|468.93|466.93|468.68|466.68|0
1642046970000|2022-01-13 04:09:30|468.8|466.8|468.93|466.93|468.93|466.93|468.8|466.8|0
1642046980000|2022-01-13 04:09:40|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642047000000|2022-01-13 04:10:00|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642047020000|2022-01-13 04:10:20|468.31|466.31|468.19|466.19|468.44|466.44|468.19|466.19|0
1642047030000|2022-01-13 04:10:30|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642047100000|2022-01-13 04:11:40|468.31|466.31|468.19|466.19|468.31|466.31|468.19|466.19|0
1642047110000|2022-01-13 04:11:50|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642047120000|2022-01-13 04:12:00|468.31|466.31|468.19|466.19|468.31|466.31|468.19|466.19|0
1642047130000|2022-01-13 04:12:10|468.44|466.44|468.31|466.31|468.44|466.44|468.31|466.31|0
1642047140000|2022-01-13 04:12:20|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642047150000|2022-01-13 04:12:30|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642047160000|2022-01-13 04:12:40|468.56|466.56|468.56|466.56|468.56|466.56|468.56|466.56|0
1642047170000|2022-01-13 04:12:50|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642047200000|2022-01-13 04:13:20|468.19|466.19|468.44|466.44|468.44|466.44|468.19|466.19|0
1642047220000|2022-01-13 04:13:40|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1642047230000|2022-01-13 04:13:50|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642047270000|2022-01-13 04:14:30|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642047280000|2022-01-13 04:14:40|468.06|466.06|468.19|466.19|468.19|466.19|468.06|466.06|0
1642047300000|2022-01-13 04:15:00|468.44|466.44|468.68|466.68|468.68|466.68|468.44|466.44|0
1642047310000|2022-01-13 04:15:10|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047330000|2022-01-13 04:15:30|468.8|466.8|469.18|467.18|469.18|467.18|468.8|466.8|0
1642047340000|2022-01-13 04:15:40|468.93|466.93|469.05|467.05|469.05|467.05|468.93|466.93|0
1642047350000|2022-01-13 04:15:50|469.18|467.18|469.43|467.43|469.43|467.43|469.18|467.18|0
1642047360000|2022-01-13 04:16:00|469.68|467.68|469.55|467.55|469.68|467.68|469.55|467.55|0
1642047370000|2022-01-13 04:16:10|469.43|467.43|469.18|467.18|469.43|467.43|469.18|467.18|0
1642047410000|2022-01-13 04:16:50|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047430000|2022-01-13 04:17:10|469.05|467.05|468.93|466.93|469.05|467.05|468.93|466.93|0
1642047480000|2022-01-13 04:18:00|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642047500000|2022-01-13 04:18:20|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642047510000|2022-01-13 04:18:30|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642047600000|2022-01-13 04:20:00|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047620000|2022-01-13 04:20:20|469.05|467.05|469.05|467.05|469.05|467.05|469.05|467.05|0
1642047630000|2022-01-13 04:20:30|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047650000|2022-01-13 04:20:50|469.05|467.05|468.8|466.8|469.05|467.05|468.68|466.68|0
1642047660000|2022-01-13 04:21:00|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047670000|2022-01-13 04:21:10|468.8|466.8|468.93|466.93|468.93|466.93|468.8|466.8|0
1642047680000|2022-01-13 04:21:20|468.68|466.68|468.93|466.93|468.93|466.93|468.68|466.68|0
1642047720000|2022-01-13 04:22:00|468.8|466.8|468.93|466.93|468.93|466.93|468.8|466.8|0
1642047760000|2022-01-13 04:22:40|468.8|466.8|468.8|466.8|468.93|466.93|468.68|466.68|0
1642047770000|2022-01-13 04:22:50|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047800000|2022-01-13 04:23:20|468.8|466.8|468.8|466.8|468.8|466.8|468.8|466.8|0
1642047810000|2022-01-13 04:23:30|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642047880000|2022-01-13 04:24:40|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047890000|2022-01-13 04:24:50|469.05|467.05|469.05|467.05|469.05|467.05|469.05|467.05|0
1642047900000|2022-01-13 04:25:00|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642047960000|2022-01-13 04:26:00|468.68|466.68|468.93|466.93|468.93|466.93|468.68|466.68|0
1642048030000|2022-01-13 04:27:10|469.05|467.05|469.05|467.05|469.05|467.05|469.05|467.05|0
1642048040000|2022-01-13 04:27:20|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642048060000|2022-01-13 04:27:40|469.05|467.05|468.93|466.93|469.05|467.05|468.93|466.93|0
1642048100000|2022-01-13 04:28:20|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642048110000|2022-01-13 04:28:30|469.05|467.05|468.93|466.93|469.05|467.05|468.93|466.93|0
1642048130000|2022-01-13 04:28:50|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642048140000|2022-01-13 04:29:00|468.93|466.93|469.18|467.18|469.18|467.18|468.93|466.93|0
1642048150000|2022-01-13 04:29:10|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642048180000|2022-01-13 04:29:40|469.18|467.18|468.93|466.93|469.18|467.18|468.93|466.93|0
1642048190000|2022-01-13 04:29:50|469.18|467.18|469.43|467.43|469.43|467.43|469.18|467.18|0
1642048200000|2022-01-13 04:30:00|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642048220000|2022-01-13 04:30:20|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642048240000|2022-01-13 04:30:40|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642048270000|2022-01-13 04:31:10|468.43|466.43|468.43|466.43|468.43|466.43|468.43|466.43|0
1642048280000|2022-01-13 04:31:20|468.3|466.3|468.18|466.18|468.3|466.3|468.18|466.18|0
1642048300000|2022-01-13 04:31:40|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642048310000|2022-01-13 04:31:50|467.69|465.69|467.94|465.94|467.94|465.94|467.69|465.69|0
1642048380000|2022-01-13 04:33:00|467.69|465.69|467.94|465.94|467.94|465.94|467.69|465.69|0
1642048400000|2022-01-13 04:33:20|467.69|465.69|467.69|465.69|467.69|465.69|467.69|465.69|0
1642048430000|2022-01-13 04:33:50|467.44|465.44|467.69|465.69|467.69|465.69|467.44|465.44|0
1642048450000|2022-01-13 04:34:10|467.56|465.56|467.44|465.44|467.56|465.56|467.44|465.44|0
1642048510000|2022-01-13 04:35:10|467.56|465.56|467.69|465.69|467.69|465.69|467.56|465.56|0
1642048520000|2022-01-13 04:35:20|467.44|465.44|467.69|465.69|467.69|465.69|467.44|465.44|0
1642048530000|2022-01-13 04:35:30|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642048550000|2022-01-13 04:35:50|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642048580000|2022-01-13 04:36:20|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642048590000|2022-01-13 04:36:30|468.18|466.18|468.18|466.18|468.18|466.18|468.05|466.05|0
1642048600000|2022-01-13 04:36:40|468.05|466.05|468.05|466.05|468.05|466.05|468.05|466.05|0
1642048610000|2022-01-13 04:36:50|467.94|465.94|468.05|466.05|468.05|466.05|467.94|465.94|0
1642048620000|2022-01-13 04:37:00|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642048640000|2022-01-13 04:37:20|468.05|466.05|468.18|466.18|468.18|466.18|468.05|466.05|0
1642048670000|2022-01-13 04:37:50|468.3|466.3|468.3|466.3|468.3|466.3|468.3|466.3|0
1642048680000|2022-01-13 04:38:00|468.43|466.43|468.43|466.43|468.43|466.43|468.43|466.43|0
1642048700000|2022-01-13 04:38:20|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642048770000|2022-01-13 04:39:30|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642048790000|2022-01-13 04:39:50|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642048830000|2022-01-13 04:40:30|468.3|466.3|468.43|466.43|468.43|466.43|468.3|466.3|0
1642048880000|2022-01-13 04:41:20|468.55|466.55|468.55|466.55|468.55|466.55|468.55|466.55|0
1642048890000|2022-01-13 04:41:30|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642048900000|2022-01-13 04:41:40|468.55|466.55|468.55|466.55|468.55|466.55|468.55|466.55|0
1642048910000|2022-01-13 04:41:50|468.43|466.43|468.43|466.43|468.55|466.55|468.43|466.43|0
1642048930000|2022-01-13 04:42:10|468.55|466.55|468.43|466.43|468.55|466.55|468.43|466.43|0
1642048950000|2022-01-13 04:42:30|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642048990000|2022-01-13 04:43:10|468.3|466.3|468.18|466.18|468.3|466.3|468.18|466.18|0
1642049000000|2022-01-13 04:43:20|468.3|466.3|468.18|466.18|468.3|466.3|468.18|466.18|0
1642049040000|2022-01-13 04:44:00|468.3|466.3|468.3|466.3|468.3|466.3|468.3|466.3|0
1642049050000|2022-01-13 04:44:10|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642049060000|2022-01-13 04:44:20|468.43|466.43|468.43|466.43|468.43|466.43|468.43|466.43|0
1642049120000|2022-01-13 04:45:20|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642049160000|2022-01-13 04:46:00|468.3|466.3|468.3|466.3|468.3|466.3|468.18|466.18|0
1642049170000|2022-01-13 04:46:10|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642049190000|2022-01-13 04:46:30|467.93|465.93|467.93|465.93|467.93|465.93|467.93|465.93|0
1642049240000|2022-01-13 04:47:20|468.05|466.05|468.05|466.05|468.05|466.05|468.05|466.05|0
1642049250000|2022-01-13 04:47:30|467.93|465.93|467.93|465.93|467.93|465.93|467.93|465.93|0
1642049330000|2022-01-13 04:48:50|468.18|466.18|468.43|466.43|468.43|466.43|468.18|466.18|0
1642049360000|2022-01-13 04:49:20|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642049390000|2022-01-13 04:49:50|468.93|466.93|468.68|466.68|468.93|466.93|468.68|466.68|0
1642049400000|2022-01-13 04:50:00|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642049420000|2022-01-13 04:50:20|469.3|467.3|469.3|467.3|469.3|467.3|469.3|467.3|0
1642049430000|2022-01-13 04:50:30|469.18|467.18|469.3|467.3|469.3|467.3|469.18|467.18|0
1642049440000|2022-01-13 04:50:40|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642049450000|2022-01-13 04:50:50|468.93|466.93|469.18|467.18|469.18|467.18|468.93|466.93|0
1642049460000|2022-01-13 04:51:00|469.3|467.3|469.3|467.3|469.3|467.3|469.3|467.3|0
1642049470000|2022-01-13 04:51:10|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642049480000|2022-01-13 04:51:20|469.3|467.3|469.18|467.18|469.43|467.43|469.18|467.18|0
1642049530000|2022-01-13 04:52:10|468.93|466.93|469.18|467.18|469.18|467.18|468.93|466.93|0
1642049540000|2022-01-13 04:52:20|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642049560000|2022-01-13 04:52:40|469.55|467.55|469.55|467.55|469.55|467.55|469.55|467.55|0
1642049570000|2022-01-13 04:52:50|469.43|467.43|469.55|467.55|469.55|467.55|469.43|467.43|0
1642049580000|2022-01-13 04:53:00|469.43|467.43|469.43|467.43|469.55|467.55|469.43|467.43|0
1642049590000|2022-01-13 04:53:10|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642049620000|2022-01-13 04:53:40|469.3|467.3|469.18|467.18|469.3|467.3|469.18|467.18|0
1642049650000|2022-01-13 04:54:10|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642049670000|2022-01-13 04:54:30|469.67|467.67|469.55|467.55|469.67|467.67|469.43|467.43|0
1642049680000|2022-01-13 04:54:40|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642049690000|2022-01-13 04:54:50|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642049700000|2022-01-13 04:55:00|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642049710000|2022-01-13 04:55:10|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642049720000|2022-01-13 04:55:20|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642049730000|2022-01-13 04:55:30|469.67|467.67|469.92|467.92|469.92|467.92|469.67|467.67|0
1642049740000|2022-01-13 04:55:40|469.67|467.67|469.92|467.92|469.92|467.92|469.67|467.67|0
1642049780000|2022-01-13 04:56:20|469.67|467.67|469.67|467.67|469.67|467.67|469.67|467.67|0
1642049790000|2022-01-13 04:56:30|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642049860000|2022-01-13 04:57:40|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642049870000|2022-01-13 04:57:50|468.93|466.93|469.05|467.05|469.05|467.05|468.93|466.93|0
1642049880000|2022-01-13 04:58:00|469.18|467.18|469.05|467.05|469.18|467.18|469.05|467.05|0
1642049890000|2022-01-13 04:58:10|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642049930000|2022-01-13 04:58:50|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642049940000|2022-01-13 04:59:00|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642049950000|2022-01-13 04:59:10|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642049970000|2022-01-13 04:59:30|469.18|467.18|469.18|467.18|469.18|467.18|468.93|466.93|0
1642049980000|2022-01-13 04:59:40|469.05|467.05|469.18|467.18|469.18|467.18|468.93|466.93|0
1642049990000|2022-01-13 04:59:50|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642050000000|2022-01-13 05:00:00|469.18|467.18|469.18|467.18|469.43|467.43|469.18|467.18|0
1642050010000|2022-01-13 05:00:10|469.05|467.05|468.93|466.93|469.18|467.18|468.93|466.93|0
1642050020000|2022-01-13 05:00:20|469.05|467.05|469.05|467.05|469.18|467.18|469.05|467.05|0
1642050030000|2022-01-13 05:00:30|468.93|466.93|469.18|467.18|469.18|467.18|468.93|466.93|0
1642050050000|2022-01-13 05:00:50|469.3|467.3|469.43|467.43|469.43|467.43|469.18|467.18|0
1642050060000|2022-01-13 05:01:00|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642050070000|2022-01-13 05:01:10|469.3|467.3|469.43|467.43|469.43|467.43|469.3|467.3|0
1642050080000|2022-01-13 05:01:20|469.67|467.67|469.67|467.67|469.67|467.67|469.67|467.67|0
1642050120000|2022-01-13 05:02:00|469.43|467.43|469.92|467.92|469.92|467.92|469.43|467.43|0
1642050140000|2022-01-13 05:02:20|469.67|467.67|469.67|467.67|469.92|467.92|469.67|467.67|0
1642050150000|2022-01-13 05:02:30|469.79|467.79|469.67|467.67|469.79|467.79|469.67|467.67|0
1642050160000|2022-01-13 05:02:40|469.79|467.79|469.67|467.67|469.79|467.79|469.67|467.67|0
1642050170000|2022-01-13 05:02:50|469.79|467.79|469.92|467.92|469.92|467.92|469.67|467.67|0
1642050180000|2022-01-13 05:03:00|470.17|468.17|470.17|468.17|470.17|468.17|470.17|468.17|0
1642050190000|2022-01-13 05:03:10|470.42|468.42|470.17|468.17|470.42|468.42|470.17|468.17|0
1642050200000|2022-01-13 05:03:20|470.04|468.04|470.17|468.17|470.17|468.17|469.92|467.92|0
1642050210000|2022-01-13 05:03:30|469.92|467.92|470.17|468.17|470.17|468.17|469.92|467.92|0
1642050220000|2022-01-13 05:03:40|469.92|467.92|470.17|468.17|470.17|468.17|469.92|467.92|0
1642050240000|2022-01-13 05:04:00|470.42|468.42|470.17|468.17|470.42|468.42|470.17|468.17|0
1642050250000|2022-01-13 05:04:10|470.29|468.29|470.42|468.42|470.42|468.42|470.29|468.29|0
1642050260000|2022-01-13 05:04:20|470.17|468.17|470.42|468.42|470.42|468.42|470.17|468.17|0
1642050270000|2022-01-13 05:04:30|470.17|468.17|470.17|468.17|470.17|468.17|470.17|468.17|0
1642050290000|2022-01-13 05:04:50|469.92|467.92|470.17|468.17|470.17|468.17|469.92|467.92|0
1642050300000|2022-01-13 05:05:00|470.29|468.29|470.17|468.17|470.29|468.29|470.17|468.17|0
1642050320000|2022-01-13 05:05:20|469.92|467.92|469.67|467.67|469.92|467.92|469.67|467.67|0
1642050340000|2022-01-13 05:05:40|469.42|467.42|469.42|467.42|469.42|467.42|469.42|467.42|0
1642050350000|2022-01-13 05:05:50|469.54|467.54|469.54|467.54|469.54|467.54|469.54|467.54|0
1642050360000|2022-01-13 05:06:00|469.67|467.67|469.42|467.42|469.67|467.67|469.42|467.42|0
1642050380000|2022-01-13 05:06:20|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642050390000|2022-01-13 05:06:30|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1642050400000|2022-01-13 05:06:40|468.68|466.68|468.8|466.8|468.93|466.93|468.68|466.68|0
1642050410000|2022-01-13 05:06:50|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|0
1642050430000|2022-01-13 05:07:10|468.43|466.43|468.43|466.43|468.43|466.43|468.43|466.43|0
1642050440000|2022-01-13 05:07:20|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642050460000|2022-01-13 05:07:40|467.93|465.93|467.68|465.68|467.93|465.93|467.68|465.68|0
1642050470000|2022-01-13 05:07:50|467.93|465.93|467.93|465.93|467.93|465.93|467.93|465.93|0
1642050480000|2022-01-13 05:08:00|468.05|466.05|468.18|466.18|468.18|466.18|468.05|466.05|0
1642050490000|2022-01-13 05:08:10|467.93|465.93|467.93|465.93|467.93|465.93|467.93|465.93|0
1642050500000|2022-01-13 05:08:20|468.05|466.05|467.93|465.93|468.05|466.05|467.93|465.93|0
1642050520000|2022-01-13 05:08:40|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642050530000|2022-01-13 05:08:50|468.3|466.3|468.3|466.3|468.43|466.43|468.3|466.3|0
1642050540000|2022-01-13 05:09:00|468.18|466.18|468.18|466.18|468.3|466.3|468.18|466.18|0
1642050550000|2022-01-13 05:09:10|468.43|466.43|468.43|466.43|468.43|466.43|468.43|466.43|0
1642050560000|2022-01-13 05:09:20|468.68|466.68|468.43|466.43|468.68|466.68|468.43|466.43|0
1642050580000|2022-01-13 05:09:40|468.18|466.18|468.18|466.18|468.18|466.18|468.18|466.18|0
1642050600000|2022-01-13 05:10:00|467.93|465.93|467.93|465.93|468.18|466.18|467.93|465.93|0
1642050610000|2022-01-13 05:10:10|467.8|465.8|467.8|465.8|467.8|465.8|467.8|465.8|0
1642050620000|2022-01-13 05:10:20|467.68|465.68|467.93|465.93|467.93|465.93|467.68|465.68|0
1642050630000|2022-01-13 05:10:30|467.8|465.8|467.68|465.68|467.8|465.8|467.68|465.68|0
1642050650000|2022-01-13 05:10:50|467.93|465.93|467.68|465.68|467.93|465.93|467.68|465.68|0
1642050660000|2022-01-13 05:11:00|467.93|465.93|467.93|465.93|467.93|465.93|467.68|465.68|0
1642050690000|2022-01-13 05:11:30|467.8|465.8|467.93|465.93|467.93|465.93|467.68|465.68|0
1642050730000|2022-01-13 05:12:10|467.68|465.68|467.68|465.68|467.68|465.68|467.68|465.68|0
1642050740000|2022-01-13 05:12:20|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1642050750000|2022-01-13 05:12:30|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|0
1642050760000|2022-01-13 05:12:40|467.43|465.43|467.19|465.19|467.43|465.43|467.19|465.19|0
1642050770000|2022-01-13 05:12:50|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1642050780000|2022-01-13 05:13:00|467.43|465.43|467.68|465.68|467.68|465.68|467.43|465.43|0
1642050800000|2022-01-13 05:13:20|467.55|465.55|467.68|465.68|467.68|465.68|467.43|465.43|0
1642050810000|2022-01-13 05:13:30|467.55|465.55|467.43|465.43|467.55|465.55|467.43|465.43|0
1642050820000|2022-01-13 05:13:40|467.55|465.55|467.43|465.43|467.55|465.55|467.43|465.43|0
1642050830000|2022-01-13 05:13:50|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|0
1642050840000|2022-01-13 05:14:00|466.94|464.94|466.94|464.94|466.94|464.94|466.69|464.69|0
1642050860000|2022-01-13 05:14:20|466.69|464.69|466.69|464.69|466.69|464.69|466.69|464.69|0
1642050870000|2022-01-13 05:14:30|466.44|464.44|466.69|464.69|466.69|464.69|466.44|464.44|0
1642050880000|2022-01-13 05:14:40|466.56|464.56|466.69|464.69|466.69|464.69|466.56|464.56|0
1642050890000|2022-01-13 05:14:50|466.44|464.44|466.19|464.19|466.44|464.44|466.19|464.19|0
1642050900000|2022-01-13 05:15:00|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642050910000|2022-01-13 05:15:10|466.19|464.19|466.19|464.19|466.19|464.19|466.06|464.06|0
1642050920000|2022-01-13 05:15:20|466.44|464.44|466.94|464.94|466.94|464.94|466.44|464.44|0
1642050940000|2022-01-13 05:15:40|466.19|464.19|466.44|464.44|466.44|464.44|466.19|464.19|0
1642050950000|2022-01-13 05:15:50|466.19|464.19|466.44|464.44|466.44|464.44|466.19|464.19|0
1642050970000|2022-01-13 05:16:10|466.56|464.56|466.56|464.56|466.69|464.69|466.56|464.56|0
1642050980000|2022-01-13 05:16:20|466.69|464.69|466.44|464.44|466.69|464.69|466.44|464.44|0
1642050990000|2022-01-13 05:16:30|466.56|464.56|466.69|464.69|466.69|464.69|466.56|464.56|0
1642051000000|2022-01-13 05:16:40|466.44|464.44|466.44|464.44|466.56|464.56|466.44|464.44|0
1642051020000|2022-01-13 05:17:00|466.19|464.19|466.44|464.44|466.44|464.44|466.19|464.19|0
1642051040000|2022-01-13 05:17:20|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1642051050000|2022-01-13 05:17:30|466.44|464.44|466.44|464.44|466.44|464.44|466.44|464.44|0
1642051070000|2022-01-13 05:17:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1642051080000|2022-01-13 05:18:00|465.94|463.94|465.69|463.69|465.94|463.94|465.69|463.69|0
1642051090000|2022-01-13 05:18:10|465.44|463.44|465.44|463.44|465.44|463.44|465.19|463.19|0
1642051100000|2022-01-13 05:18:20|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642051110000|2022-01-13 05:18:30|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051120000|2022-01-13 05:18:40|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642051130000|2022-01-13 05:18:50|465.94|463.94|465.69|463.69|465.94|463.94|465.69|463.69|0
1642051140000|2022-01-13 05:19:00|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642051180000|2022-01-13 05:19:40|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051190000|2022-01-13 05:19:50|465.69|463.69|465.56|463.56|465.69|463.69|465.44|463.44|0
1642051200000|2022-01-13 05:20:00|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642051230000|2022-01-13 05:20:30|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051240000|2022-01-13 05:20:40|465.69|463.69|465.44|463.44|465.69|463.69|465.44|463.44|0
1642051250000|2022-01-13 05:20:50|465.19|463.19|465.19|463.19|465.44|463.44|465.19|463.19|0
1642051260000|2022-01-13 05:21:00|465.31|463.31|465.44|463.44|465.44|463.44|465.19|463.19|0
1642051270000|2022-01-13 05:21:10|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1642051280000|2022-01-13 05:21:20|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051290000|2022-01-13 05:21:30|465.19|463.19|465.44|463.44|465.44|463.44|465.19|463.19|0
1642051300000|2022-01-13 05:21:40|465.69|463.69|465.56|463.56|465.69|463.69|465.56|463.56|0
1642051310000|2022-01-13 05:21:50|465.69|463.69|465.56|463.56|465.69|463.69|465.56|463.56|0
1642051320000|2022-01-13 05:22:00|465.69|463.69|465.56|463.56|465.69|463.69|465.44|463.44|0
1642051330000|2022-01-13 05:22:10|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642051340000|2022-01-13 05:22:20|465.81|463.81|465.44|463.44|465.81|463.81|465.44|463.44|0
1642051350000|2022-01-13 05:22:30|465.56|463.56|465.44|463.44|465.56|463.56|465.44|463.44|0
1642051360000|2022-01-13 05:22:40|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1642051370000|2022-01-13 05:22:50|465.44|463.44|465.44|463.44|465.56|463.56|465.44|463.44|0
1642051380000|2022-01-13 05:23:00|465.19|463.19|465.44|463.44|465.44|463.44|465.19|463.19|0
1642051390000|2022-01-13 05:23:10|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642051400000|2022-01-13 05:23:20|465.81|463.81|465.81|463.81|465.81|463.81|465.81|463.81|0
1642051410000|2022-01-13 05:23:30|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642051430000|2022-01-13 05:23:50|465.81|463.81|465.69|463.69|465.81|463.81|465.69|463.69|0
1642051440000|2022-01-13 05:24:00|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642051460000|2022-01-13 05:24:20|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642051490000|2022-01-13 05:24:50|465.81|463.81|465.94|463.94|465.94|463.94|465.81|463.81|0
1642051500000|2022-01-13 05:25:00|466.06|464.06|466.19|464.19|466.19|464.19|466.06|464.06|0
1642051520000|2022-01-13 05:25:20|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642051530000|2022-01-13 05:25:30|466.06|464.06|465.94|463.94|466.06|464.06|465.94|463.94|0
1642051550000|2022-01-13 05:25:50|466.19|464.19|465.94|463.94|466.19|464.19|465.94|463.94|0
1642051560000|2022-01-13 05:26:00|466.19|464.19|465.94|463.94|466.19|464.19|465.94|463.94|0
1642051570000|2022-01-13 05:26:10|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642051580000|2022-01-13 05:26:20|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1642051590000|2022-01-13 05:26:30|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051600000|2022-01-13 05:26:40|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642051620000|2022-01-13 05:27:00|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051660000|2022-01-13 05:27:40|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642051670000|2022-01-13 05:27:50|465.44|463.44|465.56|463.56|465.56|463.56|465.44|463.44|0
1642051680000|2022-01-13 05:28:00|465.44|463.44|465.81|463.81|465.81|463.81|465.44|463.44|0
1642051690000|2022-01-13 05:28:10|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642051700000|2022-01-13 05:28:20|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642051710000|2022-01-13 05:28:30|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051720000|2022-01-13 05:28:40|465.19|463.19|465.19|463.19|465.19|463.19|464.94|462.94|0
1642051730000|2022-01-13 05:28:50|465.31|463.31|465.44|463.44|465.44|463.44|465.31|463.31|0
1642051740000|2022-01-13 05:29:00|465.31|463.31|465.31|463.31|465.31|463.31|465.31|463.31|0
1642051750000|2022-01-13 05:29:10|465.44|463.44|465.44|463.44|465.69|463.69|465.44|463.44|0
1642051760000|2022-01-13 05:29:20|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642051770000|2022-01-13 05:29:30|465.56|463.56|465.44|463.44|465.56|463.56|465.44|463.44|0
1642051790000|2022-01-13 05:29:50|465.19|463.19|465.31|463.31|465.31|463.31|464.94|462.94|0
1642051800000|2022-01-13 05:30:00|465.44|463.44|465.69|463.69|465.69|463.69|465.31|463.31|0
1642051810000|2022-01-13 05:30:10|465.44|463.44|465.56|463.56|465.56|463.56|465.44|463.44|0
1642051820000|2022-01-13 05:30:20|465.44|463.44|465.44|463.44|465.56|463.56|465.44|463.44|0
1642051830000|2022-01-13 05:30:30|465.31|463.31|465.19|463.19|465.31|463.31|465.19|463.19|0
1642051840000|2022-01-13 05:30:40|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642051860000|2022-01-13 05:31:00|465.69|463.69|465.69|463.69|465.94|463.94|465.69|463.69|0
1642051870000|2022-01-13 05:31:10|465.44|463.44|465.31|463.31|465.44|463.44|465.31|463.31|0
1642051880000|2022-01-13 05:31:20|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642051890000|2022-01-13 05:31:30|464.94|462.94|464.45|462.45|464.94|462.94|464.45|462.45|0
1642051930000|2022-01-13 05:32:10|464.7|462.7|464.45|462.45|464.7|462.7|464.45|462.45|0
1642051960000|2022-01-13 05:32:40|464.7|462.7|464.7|462.7|464.7|462.7|464.7|462.7|0
1642051990000|2022-01-13 05:33:10|464.94|462.94|464.7|462.7|464.94|462.94|464.7|462.7|0
1642052010000|2022-01-13 05:33:30|464.45|462.45|464.94|462.94|464.94|462.94|464.45|462.45|0
1642052030000|2022-01-13 05:33:50|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642052040000|2022-01-13 05:34:00|465.06|463.06|465.19|463.19|465.19|463.19|465.06|463.06|0
1642052060000|2022-01-13 05:34:20|465.44|463.44|465.19|463.19|465.44|463.44|465.19|463.19|0
1642052070000|2022-01-13 05:34:30|464.94|462.94|465.31|463.31|465.31|463.31|464.94|462.94|0
1642052080000|2022-01-13 05:34:40|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642052090000|2022-01-13 05:34:50|465.31|463.31|465.19|463.19|465.44|463.44|465.19|463.19|0
1642052100000|2022-01-13 05:35:00|465.31|463.31|465.31|463.31|465.31|463.31|465.31|463.31|0
1642052110000|2022-01-13 05:35:10|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642052140000|2022-01-13 05:35:40|465.81|463.81|465.69|463.69|465.81|463.81|465.69|463.69|0
1642052150000|2022-01-13 05:35:50|465.94|463.94|466.19|464.19|466.19|464.19|465.94|463.94|0
1642052160000|2022-01-13 05:36:00|465.94|463.94|466.19|464.19|466.19|464.19|465.94|463.94|0
1642052170000|2022-01-13 05:36:10|466.44|464.44|466.44|464.44|466.68|464.68|466.31|464.31|0
1642052180000|2022-01-13 05:36:20|466.19|464.19|466.31|464.31|466.31|464.31|466.19|464.19|0
1642052190000|2022-01-13 05:36:30|466.44|464.44|466.31|464.31|466.44|464.44|466.31|464.31|0
1642052200000|2022-01-13 05:36:40|466.19|464.19|466.44|464.44|466.44|464.44|466.19|464.19|0
1642052210000|2022-01-13 05:36:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1642052220000|2022-01-13 05:37:00|466.44|464.44|466.44|464.44|466.44|464.44|466.19|464.19|0
1642052230000|2022-01-13 05:37:10|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1642052250000|2022-01-13 05:37:30|466.44|464.44|466.19|464.19|466.44|464.44|466.19|464.19|0
1642052270000|2022-01-13 05:37:50|465.94|463.94|466.19|464.19|466.19|464.19|465.94|463.94|0
1642052280000|2022-01-13 05:38:00|466.31|464.31|466.44|464.44|466.44|464.44|466.19|464.19|0
1642052290000|2022-01-13 05:38:10|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1642052300000|2022-01-13 05:38:20|466.06|464.06|466.19|464.19|466.19|464.19|466.06|464.06|0
1642052330000|2022-01-13 05:38:50|466.44|464.44|465.94|463.94|466.44|464.44|465.94|463.94|0
1642052340000|2022-01-13 05:39:00|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642052350000|2022-01-13 05:39:10|465.56|463.56|465.69|463.69|465.69|463.69|465.56|463.56|0
1642052370000|2022-01-13 05:39:30|465.56|463.56|465.69|463.69|465.69|463.69|465.56|463.56|0
1642052380000|2022-01-13 05:39:40|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642052400000|2022-01-13 05:40:00|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642052410000|2022-01-13 05:40:10|465.81|463.81|465.69|463.69|465.81|463.81|465.69|463.69|0
1642052420000|2022-01-13 05:40:20|465.81|463.81|465.69|463.69|465.81|463.81|465.69|463.69|0
1642052460000|2022-01-13 05:41:00|465.81|463.81|465.69|463.69|465.81|463.81|465.69|463.69|0
1642052480000|2022-01-13 05:41:20|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642052490000|2022-01-13 05:41:30|465.19|463.19|465.06|463.06|465.19|463.19|465.06|463.06|0
1642052500000|2022-01-13 05:41:40|464.94|462.94|464.81|462.81|464.94|462.94|464.81|462.81|0
1642052510000|2022-01-13 05:41:50|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|0
1642052520000|2022-01-13 05:42:00|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1642052560000|2022-01-13 05:42:40|464.69|462.69|464.94|462.94|464.94|462.94|464.69|462.69|0
1642052570000|2022-01-13 05:42:50|464.81|462.81|464.94|462.94|464.94|462.94|464.81|462.81|0
1642052580000|2022-01-13 05:43:00|464.81|462.81|464.56|462.56|464.81|462.81|464.56|462.56|0
1642052590000|2022-01-13 05:43:10|464.69|462.69|464.45|462.45|464.69|462.69|464.45|462.45|0
1642052600000|2022-01-13 05:43:20|464.2|462.2|464.45|462.45|464.45|462.45|464.2|462.2|0
1642052610000|2022-01-13 05:43:30|464.56|462.56|464.69|462.69|464.69|462.69|464.56|462.56|0
1642052630000|2022-01-13 05:43:50|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1642052650000|2022-01-13 05:44:10|465.06|463.06|464.94|462.94|465.06|463.06|464.94|462.94|0
1642052670000|2022-01-13 05:44:30|465.06|463.06|465.31|463.31|465.31|463.31|465.06|463.06|0
1642052680000|2022-01-13 05:44:40|464.94|462.94|465.06|463.06|465.19|463.19|464.94|462.94|0
1642052690000|2022-01-13 05:44:50|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1642052700000|2022-01-13 05:45:00|464.69|462.69|464.69|462.69|464.81|462.81|464.69|462.69|0
1642052720000|2022-01-13 05:45:20|464.45|462.45|464.81|462.81|464.81|462.81|464.45|462.45|0
1642052730000|2022-01-13 05:45:30|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1642052740000|2022-01-13 05:45:40|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|0
1642052750000|2022-01-13 05:45:50|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1642052760000|2022-01-13 05:46:00|464.69|462.69|464.81|462.81|464.94|462.94|464.69|462.69|0
1642052770000|2022-01-13 05:46:10|464.69|462.69|464.94|462.94|464.94|462.94|464.69|462.69|0
1642052780000|2022-01-13 05:46:20|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1642052790000|2022-01-13 05:46:30|464.69|462.69|464.44|462.44|464.69|462.69|464.44|462.44|0
1642052800000|2022-01-13 05:46:40|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|0
1642052810000|2022-01-13 05:46:50|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1642052820000|2022-01-13 05:47:00|464.56|462.56|464.44|462.44|464.56|462.56|464.44|462.44|0
1642052830000|2022-01-13 05:47:10|464.2|462.2|464.32|462.32|464.32|462.32|464.2|462.2|0
1642052840000|2022-01-13 05:47:20|464.44|462.44|464.2|462.2|464.44|462.44|464.2|462.2|0
1642052850000|2022-01-13 05:47:30|463.95|461.95|464.2|462.2|464.2|462.2|463.95|461.95|0
1642052860000|2022-01-13 05:47:40|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|0
1642052880000|2022-01-13 05:48:00|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1642052890000|2022-01-13 05:48:10|464.44|462.44|464.56|462.56|464.56|462.56|464.44|462.44|0
1642052900000|2022-01-13 05:48:20|464.44|462.44|464.56|462.56|464.69|462.69|464.44|462.44|0
1642052910000|2022-01-13 05:48:30|464.69|462.69|464.94|462.94|464.94|462.94|464.69|462.69|0
1642052920000|2022-01-13 05:48:40|465.06|463.06|464.94|462.94|465.06|463.06|464.94|462.94|0
1642052940000|2022-01-13 05:49:00|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642052950000|2022-01-13 05:49:10|465.69|463.69|465.31|463.31|465.69|463.69|465.31|463.31|0
1642052960000|2022-01-13 05:49:20|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642053000000|2022-01-13 05:50:00|465.31|463.31|465.44|463.44|465.44|463.44|465.19|463.19|0
1642053010000|2022-01-13 05:50:10|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642053020000|2022-01-13 05:50:20|465.06|463.06|465.19|463.19|465.19|463.19|465.06|463.06|0
1642053030000|2022-01-13 05:50:30|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1642053040000|2022-01-13 05:50:40|465.06|463.06|465.06|463.06|465.19|463.19|465.06|463.06|0
1642053050000|2022-01-13 05:50:50|464.94|462.94|465.06|463.06|465.06|463.06|464.94|462.94|0
1642053060000|2022-01-13 05:51:00|465.19|463.19|465.06|463.06|465.31|463.31|465.06|463.06|0
1642053070000|2022-01-13 05:51:10|465.19|463.19|465.31|463.31|465.44|463.44|465.19|463.19|0
1642053080000|2022-01-13 05:51:20|465.19|463.19|465.19|463.19|465.31|463.31|465.19|463.19|0
1642053100000|2022-01-13 05:51:40|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642053120000|2022-01-13 05:52:00|465.69|463.69|465.19|463.19|465.69|463.69|465.19|463.19|0
1642053130000|2022-01-13 05:52:10|465.31|463.31|465.31|463.31|465.31|463.31|465.31|463.31|0
1642053140000|2022-01-13 05:52:20|465.19|463.19|465.19|463.19|465.44|463.44|465.19|463.19|0
1642053150000|2022-01-13 05:52:30|465.31|463.31|465.31|463.31|465.44|463.44|465.31|463.31|0
1642053160000|2022-01-13 05:52:40|465.44|463.44|465.94|463.94|465.94|463.94|465.44|463.44|0
1642053170000|2022-01-13 05:52:50|465.69|463.69|465.94|463.94|465.94|463.94|465.69|463.69|0
1642053180000|2022-01-13 05:53:00|466.06|464.06|466.06|464.06|466.06|464.06|466.06|464.06|0
1642053190000|2022-01-13 05:53:10|466.19|464.19|465.94|463.94|466.19|464.19|465.94|463.94|0
1642053200000|2022-01-13 05:53:20|466.19|464.19|465.94|463.94|466.19|464.19|465.94|463.94|0
1642053220000|2022-01-13 05:53:40|466.06|464.06|466.19|464.19|466.19|464.19|466.06|464.06|0
1642053230000|2022-01-13 05:53:50|466.3|464.3|466.43|464.43|466.43|464.43|466.3|464.3|0
1642053240000|2022-01-13 05:54:00|466.19|464.19|466.43|464.43|466.43|464.43|466.19|464.19|0
1642053250000|2022-01-13 05:54:10|466.68|464.68|466.68|464.68|466.68|464.68|466.68|464.68|0
1642053260000|2022-01-13 05:54:20|466.93|464.93|466.68|464.68|466.93|464.93|466.68|464.68|0
1642053270000|2022-01-13 05:54:30|466.8|464.8|466.93|464.93|466.93|464.93|466.68|464.68|0
1642053280000|2022-01-13 05:54:40|467.18|465.18|466.68|464.68|467.18|465.18|466.68|464.68|0
1642053300000|2022-01-13 05:55:00|466.43|464.43|466.19|464.19|466.43|464.43|466.19|464.19|0
1642053310000|2022-01-13 05:55:10|466.43|464.43|466.3|464.3|466.43|464.43|466.3|464.3|0
1642053320000|2022-01-13 05:55:20|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|0
1642053330000|2022-01-13 05:55:30|466.3|464.3|466.43|464.43|466.43|464.43|466.3|464.3|0
1642053350000|2022-01-13 05:55:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1642053360000|2022-01-13 05:56:00|466.3|464.3|466.3|464.3|466.3|464.3|466.19|464.19|0
1642053370000|2022-01-13 05:56:10|466.06|464.06|465.94|463.94|466.06|464.06|465.94|463.94|0
1642053400000|2022-01-13 05:56:40|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642053410000|2022-01-13 05:56:50|465.81|463.81|465.81|463.81|465.94|463.94|465.81|463.81|0
1642053420000|2022-01-13 05:57:00|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|0
1642053430000|2022-01-13 05:57:10|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642053440000|2022-01-13 05:57:20|465.19|463.19|465.31|463.31|465.31|463.31|465.19|463.19|0
1642053450000|2022-01-13 05:57:30|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642053460000|2022-01-13 05:57:40|464.94|462.94|464.81|462.81|464.94|462.94|464.69|462.69|0
1642053470000|2022-01-13 05:57:50|464.69|462.69|464.69|462.69|464.94|462.94|464.69|462.69|0
1642053480000|2022-01-13 05:58:00|464.94|462.94|464.94|462.94|464.94|462.94|464.81|462.81|0
1642053490000|2022-01-13 05:58:10|464.81|462.81|465.19|463.19|465.19|463.19|464.81|462.81|0
1642053500000|2022-01-13 05:58:20|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642053510000|2022-01-13 05:58:30|465.44|463.44|465.19|463.19|465.44|463.44|465.19|463.19|0
1642053520000|2022-01-13 05:58:40|465.44|463.44|465.44|463.44|465.44|463.44|465.44|463.44|0
1642053530000|2022-01-13 05:58:50|465.19|463.19|464.94|462.94|465.19|463.19|464.94|462.94|0
1642053550000|2022-01-13 05:59:10|464.81|462.81|464.94|462.94|464.94|462.94|464.69|462.69|0
1642053560000|2022-01-13 05:59:20|464.81|462.81|464.81|462.81|464.81|462.81|464.81|462.81|0
1642053570000|2022-01-13 05:59:30|464.69|462.69|464.44|462.44|464.69|462.69|464.44|462.44|0
1642053580000|2022-01-13 05:59:40|464.69|462.69|464.94|462.94|464.94|462.94|464.69|462.69|0
1642053590000|2022-01-13 05:59:50|465.19|463.19|465.19|463.19|465.31|463.31|465.19|463.19|0
1642053600000|2022-01-13 06:00:00|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642053610000|2022-01-13 06:00:10|466.18|464.18|466.55|464.55|466.68|464.68|466.18|464.18|0
1642053620000|2022-01-13 06:00:20|466.43|464.43|465.69|463.69|466.43|464.43|465.69|463.69|0
1642053630000|2022-01-13 06:00:30|465.31|463.31|464.94|462.94|465.31|463.31|464.94|462.94|0
1642053640000|2022-01-13 06:00:40|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642053650000|2022-01-13 06:00:50|465.06|463.06|464.94|462.94|465.06|463.06|464.94|462.94|0
1642053660000|2022-01-13 06:01:00|464.69|462.69|464.31|462.31|464.81|462.81|464.31|462.31|0
1642053670000|2022-01-13 06:01:10|464.44|462.44|464.69|462.69|464.69|462.69|464.44|462.44|0
1642053680000|2022-01-13 06:01:20|464.94|462.94|464.94|462.94|464.94|462.94|464.69|462.69|0
1642053690000|2022-01-13 06:01:30|464.69|462.69|464.94|462.94|464.94|462.94|464.69|462.69|0
1642053700000|2022-01-13 06:01:40|465.19|463.19|465.19|463.19|465.44|463.44|465.19|463.19|0
1642053710000|2022-01-13 06:01:50|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642053730000|2022-01-13 06:02:10|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642053740000|2022-01-13 06:02:20|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642053750000|2022-01-13 06:02:30|465.81|463.81|465.69|463.69|465.81|463.81|465.69|463.69|0
1642053760000|2022-01-13 06:02:40|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642053770000|2022-01-13 06:02:50|465.56|463.56|465.44|463.44|465.56|463.56|465.44|463.44|0
1642053780000|2022-01-13 06:03:00|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|0
1642053800000|2022-01-13 06:03:20|465.06|463.06|465.06|463.06|465.06|463.06|465.06|463.06|0
1642053810000|2022-01-13 06:03:30|464.94|462.94|465.19|463.19|465.19|463.19|464.94|462.94|0
1642053820000|2022-01-13 06:03:40|465.44|463.44|465.69|463.69|465.69|463.69|465.44|463.44|0
1642053840000|2022-01-13 06:04:00|465.81|463.81|465.94|463.94|465.94|463.94|465.81|463.81|0
1642053850000|2022-01-13 06:04:10|465.69|463.69|466.18|464.18|466.18|464.18|465.69|463.69|0
1642053860000|2022-01-13 06:04:20|466.43|464.43|466.68|464.68|466.68|464.68|466.3|464.3|0
1642053870000|2022-01-13 06:04:30|466.93|464.93|466.43|464.43|467.05|465.05|466.43|464.43|0
1642053880000|2022-01-13 06:04:40|466.18|464.18|466.18|464.18|466.18|464.18|466.18|464.18|0
1642053890000|2022-01-13 06:04:50|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1642053900000|2022-01-13 06:05:00|466.05|464.05|466.05|464.05|466.05|464.05|466.05|464.05|0
1642053910000|2022-01-13 06:05:10|466.18|464.18|466.43|464.43|466.43|464.43|466.18|464.18|0
1642053920000|2022-01-13 06:05:20|466.68|464.68|466.55|464.55|466.68|464.68|466.55|464.55|0
1642053930000|2022-01-13 06:05:30|466.68|464.68|466.68|464.68|466.68|464.68|466.55|464.55|0
1642053940000|2022-01-13 06:05:40|466.93|464.93|467.68|465.68|467.68|465.68|466.93|464.93|0
1642053950000|2022-01-13 06:05:50|467.43|465.43|467.68|465.68|467.68|465.68|467.43|465.43|0
1642053960000|2022-01-13 06:06:00|467.93|465.93|467.68|465.68|467.93|465.93|467.68|465.68|0
1642053970000|2022-01-13 06:06:10|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1642053980000|2022-01-13 06:06:20|467.55|465.55|467.43|465.43|467.55|465.55|467.43|465.43|0
1642053990000|2022-01-13 06:06:30|467.55|465.55|467.68|465.68|467.68|465.68|467.55|465.55|0
1642054010000|2022-01-13 06:06:50|467.43|465.43|467.43|465.43|467.43|465.43|467.43|465.43|0
1642054020000|2022-01-13 06:07:00|467.68|465.68|467.43|465.43|467.8|465.8|467.43|465.43|0
1642054030000|2022-01-13 06:07:10|467.68|465.68|467.93|465.93|467.93|465.93|467.68|465.68|0
1642054040000|2022-01-13 06:07:20|467.8|465.8|467.68|465.68|467.8|465.8|467.68|465.68|0
1642054050000|2022-01-13 06:07:30|467.93|465.93|467.93|465.93|467.93|465.93|467.93|465.93|0
1642054060000|2022-01-13 06:07:40|468.17|466.17|468.42|466.42|468.42|466.42|468.17|466.17|0
1642054070000|2022-01-13 06:07:50|468.29|466.29|468.54|466.54|468.67|466.67|468.29|466.29|0
1642054080000|2022-01-13 06:08:00|468.42|466.42|468.42|466.42|468.67|466.67|468.42|466.42|0
1642054090000|2022-01-13 06:08:10|468.67|466.67|468.67|466.67|468.92|466.92|468.67|466.67|0
1642054100000|2022-01-13 06:08:20|468.92|466.92|468.67|466.67|468.92|466.92|468.67|466.67|0
1642054110000|2022-01-13 06:08:30|468.54|466.54|468.67|466.67|468.67|466.67|468.54|466.54|0
1642054120000|2022-01-13 06:08:40|468.79|466.79|468.67|466.67|468.92|466.92|468.67|466.67|0
1642054130000|2022-01-13 06:08:50|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1642054140000|2022-01-13 06:09:00|468.29|466.29|468.29|466.29|468.42|466.42|468.29|466.29|0
1642054150000|2022-01-13 06:09:10|468.17|466.17|468.17|466.17|468.17|466.17|468.17|466.17|0
1642054160000|2022-01-13 06:09:20|468.29|466.29|468.42|466.42|468.42|466.42|468.29|466.29|0
1642054170000|2022-01-13 06:09:30|468.17|466.17|467.92|465.92|468.17|466.17|467.92|465.92|0
1642054180000|2022-01-13 06:09:40|468.04|466.04|468.17|466.17|468.17|466.17|468.04|466.04|0
1642054200000|2022-01-13 06:10:00|467.92|465.92|468.29|466.29|468.42|466.42|467.92|465.92|0
1642054210000|2022-01-13 06:10:10|468.17|466.17|468.42|466.42|468.42|466.42|468.17|466.17|0
1642054230000|2022-01-13 06:10:30|468.17|466.17|468.42|466.42|468.42|466.42|468.17|466.17|0
1642054240000|2022-01-13 06:10:40|468.67|466.67|468.67|466.67|468.67|466.67|468.67|466.67|0
1642054250000|2022-01-13 06:10:50|468.54|466.54|468.67|466.67|468.67|466.67|468.54|466.54|0
1642054260000|2022-01-13 06:11:00|469.17|467.17|469.42|467.42|469.42|467.42|469.17|467.17|0
1642054270000|2022-01-13 06:11:10|469.54|467.54|469.67|467.67|469.67|467.67|469.54|467.54|0
1642054280000|2022-01-13 06:11:20|469.92|467.92|470.03|468.03|470.03|468.03|469.92|467.92|0
1642054290000|2022-01-13 06:11:30|470.16|468.16|470.16|468.16|470.16|468.16|470.16|468.16|0
1642054300000|2022-01-13 06:11:40|470.03|468.03|470.16|468.16|470.16|468.16|470.03|468.03|0
1642054310000|2022-01-13 06:11:50|469.92|467.92|469.67|467.67|469.92|467.92|469.67|467.67|0
1642054320000|2022-01-13 06:12:00|469.92|467.92|469.92|467.92|469.92|467.92|469.92|467.92|0
1642054330000|2022-01-13 06:12:10|470.16|468.16|469.92|467.92|470.16|468.16|469.92|467.92|0
1642054340000|2022-01-13 06:12:20|469.67|467.67|469.67|467.67|469.67|467.67|469.54|467.54|0
1642054350000|2022-01-13 06:12:30|469.42|467.42|469.67|467.67|469.67|467.67|469.42|467.42|0
1642054360000|2022-01-13 06:12:40|469.92|467.92|469.92|467.92|469.92|467.92|469.92|467.92|0
1642054370000|2022-01-13 06:12:50|470.16|468.16|469.92|467.92|470.16|468.16|469.92|467.92|0
1642054380000|2022-01-13 06:13:00|470.03|468.03|469.92|467.92|470.03|468.03|469.92|467.92|0
1642054390000|2022-01-13 06:13:10|469.67|467.67|469.42|467.42|469.67|467.67|469.42|467.42|0
1642054410000|2022-01-13 06:13:30|469.67|467.67|469.67|467.67|469.67|467.67|469.67|467.67|0
1642054420000|2022-01-13 06:13:40|469.42|467.42|469.42|467.42|469.42|467.42|469.42|467.42|0
1642054430000|2022-01-13 06:13:50|469.67|467.67|469.42|467.42|469.67|467.67|469.42|467.42|0
1642054440000|2022-01-13 06:14:00|469.67|467.67|469.91|467.91|469.91|467.91|469.67|467.67|0
1642054450000|2022-01-13 06:14:10|469.67|467.67|469.42|467.42|469.67|467.67|469.42|467.42|0
1642054460000|2022-01-13 06:14:20|469.17|467.17|469.29|467.29|469.29|467.29|469.17|467.17|0
1642054470000|2022-01-13 06:14:30|469.42|467.42|469.42|467.42|469.42|467.42|469.17|467.17|0
1642054480000|2022-01-13 06:14:40|469.29|467.29|469.29|467.29|469.29|467.29|469.29|467.29|0
1642054490000|2022-01-13 06:14:50|469.17|467.17|469.17|467.17|469.17|467.17|468.92|466.92|0
1642054500000|2022-01-13 06:15:00|469.42|467.42|469.17|467.17|469.42|467.42|469.17|467.17|0
1642054510000|2022-01-13 06:15:10|469.04|467.04|469.04|467.04|469.04|467.04|469.04|467.04|0
1642054520000|2022-01-13 06:15:20|469.17|467.17|469.04|467.04|469.17|467.17|469.04|467.04|0
1642054530000|2022-01-13 06:15:30|468.92|466.92|468.92|466.92|468.92|466.92|468.92|466.92|0
1642054540000|2022-01-13 06:15:40|468.79|466.79|468.79|466.79|468.79|466.79|468.79|466.79|0
1642054550000|2022-01-13 06:15:50|469.17|467.17|469.04|467.04|469.17|467.17|468.92|466.92|0
1642054560000|2022-01-13 06:16:00|469.17|467.17|469.17|467.17|469.42|467.42|469.17|467.17|0
1642054570000|2022-01-13 06:16:10|468.92|466.92|468.92|466.92|468.92|466.92|468.92|466.92|0
1642054590000|2022-01-13 06:16:30|469.04|467.04|469.17|467.17|469.17|467.17|469.04|467.04|0
1642054600000|2022-01-13 06:16:40|468.92|466.92|469.17|467.17|469.17|467.17|468.92|466.92|0
1642054610000|2022-01-13 06:16:50|469.04|467.04|468.92|466.92|469.04|467.04|468.92|466.92|0
1642054620000|2022-01-13 06:17:00|469.17|467.17|469.29|467.29|469.29|467.29|469.17|467.17|0
1642054630000|2022-01-13 06:17:10|469.42|467.42|469.42|467.42|469.42|467.42|469.42|467.42|0
1642054650000|2022-01-13 06:17:30|469.29|467.29|469.17|467.17|469.29|467.29|469.17|467.17|0
1642054660000|2022-01-13 06:17:40|469.42|467.42|469.42|467.42|469.42|467.42|469.29|467.29|0
1642054670000|2022-01-13 06:17:50|469.67|467.67|469.91|467.91|469.91|467.91|469.67|467.67|0
1642054680000|2022-01-13 06:18:00|470.16|468.16|470.16|468.16|470.16|468.16|470.16|468.16|0
1642054700000|2022-01-13 06:18:20|470.41|468.41|470.41|468.41|470.41|468.41|470.41|468.41|0
1642054710000|2022-01-13 06:18:30|470.16|468.16|470.16|468.16|470.16|468.16|470.16|468.16|0
1642054720000|2022-01-13 06:18:40|469.91|467.91|469.91|467.91|469.91|467.91|469.91|467.91|0
1642054730000|2022-01-13 06:18:50|470.16|468.16|470.16|468.16|470.16|468.16|470.03|468.03|0
1642054740000|2022-01-13 06:19:00|470.41|468.41|470.41|468.41|470.41|468.41|470.41|468.41|0
1642054760000|2022-01-13 06:19:20|470.66|468.66|470.91|468.91|470.91|468.91|470.66|468.66|0
1642054770000|2022-01-13 06:19:30|471.16|469.16|471.03|469.03|471.16|469.16|471.03|469.03|0
1642054780000|2022-01-13 06:19:40|470.91|468.91|470.91|468.91|471.16|469.16|470.91|468.91|0
1642054790000|2022-01-13 06:19:50|471.03|469.03|470.91|468.91|471.03|469.03|470.91|468.91|0
1642054800000|2022-01-13 06:20:00|471.03|469.03|471.16|469.16|471.16|469.16|471.03|469.03|0
1642054810000|2022-01-13 06:20:10|472.15|470.15|471.91|469.91|472.15|470.15|471.91|469.91|0
1642054820000|2022-01-13 06:20:20|471.78|469.78|471.66|469.66|471.78|469.78|471.66|469.66|0
1642054830000|2022-01-13 06:20:30|471.78|469.78|471.91|469.91|471.91|469.91|471.78|469.78|0
1642054840000|2022-01-13 06:20:40|471.66|469.66|471.41|469.41|471.66|469.66|471.41|469.41|0
1642054850000|2022-01-13 06:20:50|471.53|469.53|471.66|469.66|471.66|469.66|471.53|469.53|0
1642054860000|2022-01-13 06:21:00|471.41|469.41|471.41|469.41|471.53|469.53|471.41|469.41|0
1642054870000|2022-01-13 06:21:10|471.53|469.53|471.41|469.41|471.53|469.53|471.41|469.41|0
1642054880000|2022-01-13 06:21:20|471.28|469.28|471.41|469.41|471.41|469.41|471.28|469.28|0
1642054890000|2022-01-13 06:21:30|471.16|469.16|471.16|469.16|471.16|469.16|471.16|469.16|0
1642054900000|2022-01-13 06:21:40|470.91|468.91|470.53|468.53|470.91|468.91|470.53|468.53|0
1642054910000|2022-01-13 06:21:50|470.66|468.66|470.91|468.91|470.91|468.91|470.53|468.53|0
1642054920000|2022-01-13 06:22:00|471.16|469.16|470.91|468.91|471.16|469.16|470.91|468.91|0
1642054930000|2022-01-13 06:22:10|470.78|468.78|470.91|468.91|470.91|468.91|470.78|468.78|0
1642054940000|2022-01-13 06:22:20|470.78|468.78|470.91|468.91|470.91|468.91|470.78|468.78|0
1642054950000|2022-01-13 06:22:30|471.28|469.28|471.16|469.16|471.28|469.28|471.16|469.16|0
1642054970000|2022-01-13 06:22:50|471.28|469.28|471.16|469.16|471.28|469.28|471.16|469.16|0
1642054980000|2022-01-13 06:23:00|471.28|469.28|471.41|469.41|471.41|469.41|471.28|469.28|0
1642054990000|2022-01-13 06:23:10|471.28|469.28|471.16|469.16|471.28|469.28|471.16|469.16|0
1642055000000|2022-01-13 06:23:20|470.91|468.91|470.91|468.91|470.91|468.91|470.91|468.91|0
1642055010000|2022-01-13 06:23:30|471.03|469.03|471.03|469.03|471.03|469.03|471.03|469.03|0
1642055020000|2022-01-13 06:23:40|470.91|468.91|470.91|468.91|471.03|469.03|470.91|468.91|0
1642055030000|2022-01-13 06:23:50|471.03|469.03|471.03|469.03|471.03|469.03|470.91|468.91|0
1642055040000|2022-01-13 06:24:00|471.16|469.16|471.28|469.28|471.28|469.28|471.16|469.16|0
1642055050000|2022-01-13 06:24:10|471.16|469.16|471.28|469.28|471.28|469.28|471.16|469.16|0
1642055060000|2022-01-13 06:24:20|471.16|469.16|471.18|469.18|471.18|469.18|471.16|469.16|0
1642055070000|2022-01-13 06:24:30|470.93|468.93|470.93|468.93|470.93|468.93|470.93|468.93|0
1642055080000|2022-01-13 06:24:40|471.05|469.05|471.05|469.05|471.18|469.18|471.05|469.05|0
1642055090000|2022-01-13 06:24:50|470.93|468.93|470.93|468.93|470.93|468.93|470.8|468.8|0
1642055110000|2022-01-13 06:25:10|470.68|468.68|470.68|468.68|470.68|468.68|470.68|468.68|0
1642055130000|2022-01-13 06:25:30|470.55|468.55|470.68|468.68|470.68|468.68|470.55|468.55|0
1642055160000|2022-01-13 06:26:00|470.93|468.93|470.68|468.68|470.93|468.93|470.68|468.68|0
1642055170000|2022-01-13 06:26:10|470.55|468.55|470.68|468.68|470.68|468.68|470.55|468.55|0
1642055180000|2022-01-13 06:26:20|470.55|468.55|470.68|468.68|470.68|468.68|470.55|468.55|0
1642055190000|2022-01-13 06:26:30|470.8|468.8|470.8|468.8|470.8|468.8|470.8|468.8|0
1642055200000|2022-01-13 06:26:40|470.93|468.93|470.93|468.93|470.93|468.93|470.93|468.93|0
1642055210000|2022-01-13 06:26:50|470.8|468.8|470.68|468.68|470.8|468.8|470.68|468.68|0
1642055230000|2022-01-13 06:27:10|470.55|468.55|470.43|468.43|470.55|468.55|470.43|468.43|0
1642055240000|2022-01-13 06:27:20|470.3|468.3|470.43|468.43|470.43|468.43|470.18|468.18|0
1642055250000|2022-01-13 06:27:30|470.3|468.3|470.18|468.18|470.3|468.3|470.18|468.18|0
1642055280000|2022-01-13 06:28:00|470.05|468.05|469.93|467.93|470.05|468.05|469.93|467.93|0
1642055300000|2022-01-13 06:28:20|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642055340000|2022-01-13 06:29:00|469.44|467.44|469.44|467.44|469.44|467.44|469.44|467.44|0
1642055370000|2022-01-13 06:29:30|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642055390000|2022-01-13 06:29:50|469.93|467.93|470.18|468.18|470.18|468.18|469.93|467.93|0
1642055400000|2022-01-13 06:30:00|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1642055420000|2022-01-13 06:30:20|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642055430000|2022-01-13 06:30:30|469.8|467.8|469.93|467.93|469.93|467.93|469.8|467.8|0
1642055440000|2022-01-13 06:30:40|469.68|467.68|469.44|467.44|469.68|467.68|469.44|467.44|0
1642055470000|2022-01-13 06:31:10|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1642055480000|2022-01-13 06:31:20|470.18|468.18|470.05|468.05|470.18|468.18|470.05|468.05|0
1642055490000|2022-01-13 06:31:30|470.18|468.18|470.18|468.18|470.18|468.18|470.18|468.18|0
1642055520000|2022-01-13 06:32:00|470.05|468.05|470.18|468.18|470.18|468.18|470.05|468.05|0
1642055530000|2022-01-13 06:32:10|470.43|468.43|470.3|468.3|470.43|468.43|470.3|468.3|0
1642055540000|2022-01-13 06:32:20|470.18|468.18|470.18|468.18|470.18|468.18|470.18|468.18|0
1642055550000|2022-01-13 06:32:30|470.05|468.05|469.93|467.93|470.05|468.05|469.93|467.93|0
1642055560000|2022-01-13 06:32:40|470.18|468.18|470.18|468.18|470.18|468.18|470.18|468.18|0
1642055570000|2022-01-13 06:32:50|470.43|468.43|470.43|468.43|470.43|468.43|470.43|468.43|0
1642055590000|2022-01-13 06:33:10|470.18|468.18|470.18|468.18|470.18|468.18|470.18|468.18|0
1642055620000|2022-01-13 06:33:40|470.43|468.43|470.43|468.43|470.43|468.43|470.43|468.43|0
1642055630000|2022-01-13 06:33:50|470.68|468.68|471.18|469.18|471.18|469.18|470.68|468.68|0
1642055640000|2022-01-13 06:34:00|471.43|469.43|471.43|469.43|471.43|469.43|471.43|469.43|0
1642055650000|2022-01-13 06:34:10|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1642055660000|2022-01-13 06:34:20|471.43|469.43|471.67|469.67|471.67|469.67|471.43|469.43|0
1642055680000|2022-01-13 06:34:40|471.43|469.43|471.92|469.92|471.92|469.92|471.43|469.43|0
1642055690000|2022-01-13 06:34:50|471.67|469.67|471.67|469.67|471.67|469.67|471.67|469.67|0
1642055700000|2022-01-13 06:35:00|471.92|469.92|471.92|469.92|471.92|469.92|471.92|469.92|0
1642055720000|2022-01-13 06:35:20|471.67|469.67|471.67|469.67|471.92|469.92|471.67|469.67|0
1642055740000|2022-01-13 06:35:40|471.54|469.54|471.05|469.05|471.54|469.54|470.93|468.93|0
1642055750000|2022-01-13 06:35:50|471.18|469.18|471.43|469.43|471.43|469.43|471.05|469.05|0
1642055760000|2022-01-13 06:36:00|471.54|469.54|471.43|469.43|471.54|469.54|471.43|469.43|0
1642055780000|2022-01-13 06:36:20|471.54|469.54|471.54|469.54|471.54|469.54|471.54|469.54|0
1642055790000|2022-01-13 06:36:30|471.67|469.67|471.54|469.54|471.67|469.67|471.42|469.42|0
1642055800000|2022-01-13 06:36:40|471.42|469.42|471.3|469.3|471.42|469.42|471.3|469.3|0
1642055810000|2022-01-13 06:36:50|471.18|469.18|471.18|469.18|471.18|469.18|471.05|469.05|0
1642055820000|2022-01-13 06:37:00|471.05|469.05|471.05|469.05|471.05|469.05|470.93|468.93|0
1642055830000|2022-01-13 06:37:10|471.18|469.18|471.05|469.05|471.18|469.18|471.05|469.05|0
1642055840000|2022-01-13 06:37:20|471.18|469.18|471.67|469.67|471.67|469.67|471.18|469.18|0
1642055860000|2022-01-13 06:37:40|471.92|469.92|471.92|469.92|471.92|469.92|471.92|469.92|0
1642055870000|2022-01-13 06:37:50|471.79|469.79|471.67|469.67|471.79|469.79|471.67|469.67|0
1642055880000|2022-01-13 06:38:00|471.42|469.42|471.05|469.05|471.42|469.42|471.05|469.05|0
1642055890000|2022-01-13 06:38:10|471.18|469.18|470.93|468.93|471.18|469.18|470.93|468.93|0
1642055900000|2022-01-13 06:38:20|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1642055910000|2022-01-13 06:38:30|470.93|468.93|471.18|469.18|471.18|469.18|470.93|468.93|0
1642055920000|2022-01-13 06:38:40|471.05|469.05|471.54|469.54|471.54|469.54|471.05|469.05|0
1642055930000|2022-01-13 06:38:50|471.67|469.67|471.67|469.67|471.79|469.79|471.67|469.67|0
1642055940000|2022-01-13 06:39:00|471.42|469.42|471.54|469.54|471.54|469.54|471.42|469.42|0
1642055950000|2022-01-13 06:39:10|471.42|469.42|471.05|469.05|471.42|469.42|471.05|469.05|0
1642055960000|2022-01-13 06:39:20|471.18|469.18|471.18|469.18|471.18|469.18|471.18|469.18|0
1642055970000|2022-01-13 06:39:30|471.05|469.05|471.05|469.05|471.18|469.18|471.05|469.05|0
1642055980000|2022-01-13 06:39:40|470.93|468.93|471.05|469.05|471.05|469.05|470.93|468.93|0
1642055990000|2022-01-13 06:39:50|471.18|469.18|471.3|469.3|471.42|469.42|471.18|469.18|0
1642056000000|2022-01-13 06:40:00|471.42|469.42|471.18|469.18|471.42|469.42|471.18|469.18|0
1642056010000|2022-01-13 06:40:10|471.42|469.42|471.05|469.05|471.42|469.42|471.05|469.05|0
1642056020000|2022-01-13 06:40:20|470.93|468.93|470.93|468.93|471.05|469.05|470.93|468.93|0
1642056030000|2022-01-13 06:40:30|470.68|468.68|470.68|468.68|470.68|468.68|470.55|468.55|0
1642056040000|2022-01-13 06:40:40|470.8|468.8|470.68|468.68|470.8|468.8|470.68|468.68|0
1642056070000|2022-01-13 06:41:10|470.55|468.55|470.55|468.55|470.68|468.68|470.55|468.55|0
1642056080000|2022-01-13 06:41:20|470.43|468.43|470.43|468.43|470.43|468.43|470.43|468.43|0
1642056090000|2022-01-13 06:41:30|470.68|468.68|470.55|468.55|470.68|468.68|470.55|468.55|0
1642056110000|2022-01-13 06:41:50|470.43|468.43|470.55|468.55|470.55|468.55|470.43|468.43|0
1642056120000|2022-01-13 06:42:00|470.43|468.43|470.18|468.18|470.43|468.43|470.18|468.18|0
1642056150000|2022-01-13 06:42:30|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1642056160000|2022-01-13 06:42:40|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642056170000|2022-01-13 06:42:50|469.93|467.93|469.93|467.93|469.93|467.93|469.93|467.93|0
1642056180000|2022-01-13 06:43:00|469.68|467.68|469.8|467.8|469.8|467.8|469.68|467.68|0
1642056190000|2022-01-13 06:43:10|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642056220000|2022-01-13 06:43:40|469.8|467.8|469.55|467.55|469.8|467.8|469.55|467.55|0
1642056230000|2022-01-13 06:43:50|469.43|467.43|469.55|467.55|469.55|467.55|469.43|467.43|0
1642056240000|2022-01-13 06:44:00|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642056250000|2022-01-13 06:44:10|469.8|467.8|469.68|467.68|469.93|467.93|469.68|467.68|0
1642056260000|2022-01-13 06:44:20|469.55|467.55|469.68|467.68|469.68|467.68|469.55|467.55|0
1642056280000|2022-01-13 06:44:40|469.55|467.55|469.68|467.68|469.68|467.68|469.55|467.55|0
1642056300000|2022-01-13 06:45:00|469.8|467.8|469.68|467.68|469.8|467.8|469.68|467.68|0
1642056320000|2022-01-13 06:45:20|469.93|467.93|469.93|467.93|469.93|467.93|469.8|467.8|0
1642056330000|2022-01-13 06:45:30|469.8|467.8|469.8|467.8|469.8|467.8|469.68|467.68|0
1642056340000|2022-01-13 06:45:40|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642056350000|2022-01-13 06:45:50|469.55|467.55|469.55|467.55|469.68|467.68|469.55|467.55|0
1642056360000|2022-01-13 06:46:00|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642056400000|2022-01-13 06:46:40|469.55|467.55|469.55|467.55|469.55|467.55|469.55|467.55|0
1642056410000|2022-01-13 06:46:50|469.68|467.68|469.68|467.68|469.68|467.68|469.68|467.68|0
1642056420000|2022-01-13 06:47:00|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642056430000|2022-01-13 06:47:10|469.55|467.55|469.68|467.68|469.68|467.68|469.55|467.55|0
1642056440000|2022-01-13 06:47:20|469.43|467.43|469.43|467.43|469.43|467.43|469.3|467.3|0
1642056450000|2022-01-13 06:47:30|469.3|467.3|469.43|467.43|469.43|467.43|469.18|467.18|0
1642056460000|2022-01-13 06:47:40|469.18|467.18|469.18|467.18|469.3|467.3|469.18|467.18|0
1642056480000|2022-01-13 06:48:00|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642056490000|2022-01-13 06:48:10|469.55|467.55|469.68|467.68|469.68|467.68|469.55|467.55|0
1642056500000|2022-01-13 06:48:20|469.43|467.43|469.43|467.43|469.43|467.43|469.43|467.43|0
1642056510000|2022-01-13 06:48:30|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642056520000|2022-01-13 06:48:40|469.06|467.06|468.94|466.94|469.06|467.06|468.94|466.94|0
1642056550000|2022-01-13 06:49:10|469.06|467.06|468.94|466.94|469.06|467.06|468.94|466.94|0
1642056570000|2022-01-13 06:49:30|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642056600000|2022-01-13 06:50:00|469.43|467.43|469.3|467.3|469.43|467.43|469.3|467.3|0
1642056610000|2022-01-13 06:50:10|469.18|467.18|469.06|467.06|469.18|467.18|469.06|467.06|0
1642056620000|2022-01-13 06:50:20|469.18|467.18|469.18|467.18|469.18|467.18|469.18|467.18|0
1642056650000|2022-01-13 06:50:50|468.94|466.94|468.94|466.94|468.94|466.94|468.94|466.94|0
1642056680000|2022-01-13 06:51:20|468.69|466.69|468.69|466.69|468.69|466.69|468.69|466.69|0
1642056690000|2022-01-13 06:51:30|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642056700000|2022-01-13 06:51:40|468.19|466.19|467.94|465.94|468.19|466.19|467.94|465.94|0
1642056710000|2022-01-13 06:51:50|467.69|465.69|467.69|465.69|467.69|465.69|467.69|465.69|0
1642056720000|2022-01-13 06:52:00|467.56|465.56|467.44|465.44|467.56|465.56|467.44|465.44|0
1642056730000|2022-01-13 06:52:10|467.69|465.69|467.69|465.69|467.69|465.69|467.69|465.69|0
1642056740000|2022-01-13 06:52:20|467.94|465.94|468.19|466.19|468.19|466.19|467.94|465.94|0
1642056770000|2022-01-13 06:52:50|468.44|466.44|468.56|466.56|468.69|466.69|468.44|466.44|0
1642056780000|2022-01-13 06:53:00|468.69|466.69|468.44|466.44|468.69|466.69|468.44|466.44|0
1642056790000|2022-01-13 06:53:10|468.31|466.31|467.94|465.94|468.31|466.31|467.94|465.94|0
1642056810000|2022-01-13 06:53:30|468.06|466.06|468.19|466.19|468.19|466.19|467.94|465.94|0
1642056820000|2022-01-13 06:53:40|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642056840000|2022-01-13 06:54:00|468.19|466.19|467.69|465.69|468.19|466.19|467.69|465.69|0
1642056850000|2022-01-13 06:54:10|467.44|465.44|467.44|465.44|467.44|465.44|467.44|465.44|0
1642056860000|2022-01-13 06:54:20|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|0
1642056880000|2022-01-13 06:54:40|467.06|465.06|467.19|465.19|467.19|465.19|467.06|465.06|0
1642056890000|2022-01-13 06:54:50|467.06|465.06|467.19|465.19|467.19|465.19|467.06|465.06|0
1642056900000|2022-01-13 06:55:00|467.44|465.44|467.56|465.56|467.69|465.69|467.44|465.44|0
1642056910000|2022-01-13 06:55:10|467.44|465.44|467.31|465.31|467.44|465.44|467.31|465.31|0
1642056920000|2022-01-13 06:55:20|467.19|465.19|467.56|465.56|467.56|465.56|467.19|465.19|0
1642056930000|2022-01-13 06:55:30|467.69|465.69|467.69|465.69|467.69|465.69|467.69|465.69|0
1642056950000|2022-01-13 06:55:50|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642056960000|2022-01-13 06:56:00|468.19|466.19|468.06|466.06|468.19|466.19|467.94|465.94|0
1642056970000|2022-01-13 06:56:10|468.19|466.19|467.94|465.94|468.19|466.19|467.94|465.94|0
1642056980000|2022-01-13 06:56:20|468.06|466.06|468.19|466.19|468.19|466.19|467.94|465.94|0
1642056990000|2022-01-13 06:56:30|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642057000000|2022-01-13 06:56:40|467.69|465.69|467.94|465.94|467.94|465.94|467.69|465.69|0
1642057010000|2022-01-13 06:56:50|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642057020000|2022-01-13 06:57:00|468.44|466.44|468.44|466.44|468.44|466.44|468.44|466.44|0
1642057030000|2022-01-13 06:57:10|468.31|466.31|468.44|466.44|468.44|466.44|468.31|466.31|0
1642057050000|2022-01-13 06:57:30|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642057070000|2022-01-13 06:57:50|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642057080000|2022-01-13 06:58:00|468.06|466.06|467.94|465.94|468.06|466.06|467.94|465.94|0
1642057090000|2022-01-13 06:58:10|468.19|466.19|468.44|466.44|468.44|466.44|468.19|466.19|0
1642057130000|2022-01-13 06:58:50|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642057140000|2022-01-13 06:59:00|468.06|466.06|468.19|466.19|468.19|466.19|468.06|466.06|0
1642057150000|2022-01-13 06:59:10|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1642057160000|2022-01-13 06:59:20|468.44|466.44|468.44|466.44|468.44|466.44|468.31|466.31|0
1642057180000|2022-01-13 06:59:40|468.19|466.19|468.19|466.19|468.19|466.19|468.19|466.19|0
1642057190000|2022-01-13 06:59:50|467.94|465.94|467.94|465.94|467.94|465.94|467.94|465.94|0
1642057200000|2022-01-13 07:00:00|467.44|465.44|467.94|465.94|467.94|465.94|467.44|465.44|0
1642057210000|2022-01-13 07:00:10|468.44|466.44|467.94|465.94|468.44|466.44|467.94|465.94|0
1642057220000|2022-01-13 07:00:20|468.06|466.06|468.06|466.06|468.19|466.19|468.06|466.06|0
1642057230000|2022-01-13 07:00:30|467.94|465.94|467.69|465.69|467.94|465.94|467.69|465.69|0
1642057240000|2022-01-13 07:00:40|467.81|465.81|467.69|465.69|467.81|465.81|467.69|465.69|0
1642057260000|2022-01-13 07:01:00|467.56|465.56|467.69|465.69|468.19|466.19|467.44|465.44|0
1642057280000|2022-01-13 07:01:20|467.44|465.44|467.94|465.94|467.94|465.94|467.44|465.44|0
1642057290000|2022-01-13 07:01:30|467.81|465.81|467.81|465.81|467.81|465.81|467.81|465.81|0
1642057300000|2022-01-13 07:01:40|467.56|465.56|467.31|465.31|467.56|465.56|467.31|465.31|0
1642057310000|2022-01-13 07:01:50|467.44|465.44|466.94|464.94|467.44|465.44|466.94|464.94|0
1642057320000|2022-01-13 07:02:00|466.7|464.7|466.45|464.45|466.7|464.7|466.45|464.45|0
1642057330000|2022-01-13 07:02:10|466.2|464.2|466.45|464.45|466.45|464.45|466.07|464.07|0
1642057340000|2022-01-13 07:02:20|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642057350000|2022-01-13 07:02:30|466.45|464.45|465.95|463.95|466.45|464.45|465.95|463.95|0
1642057360000|2022-01-13 07:02:40|466.2|464.2|466.2|464.2|466.2|464.2|466.07|464.07|0
1642057370000|2022-01-13 07:02:50|466.32|464.32|466.32|464.32|466.45|464.45|466.32|464.32|0
1642057380000|2022-01-13 07:03:00|466.2|464.2|466.32|464.32|466.32|464.32|466.2|464.2|0
1642057390000|2022-01-13 07:03:10|466.2|464.2|465.95|463.95|466.2|464.2|465.95|463.95|0
1642057400000|2022-01-13 07:03:20|465.45|463.45|465.2|463.2|465.45|463.45|465.2|463.2|0
1642057410000|2022-01-13 07:03:30|465.45|463.45|464.95|462.95|465.45|463.45|464.95|462.95|0
1642057420000|2022-01-13 07:03:40|465.2|463.2|465.2|463.2|465.2|463.2|464.95|462.95|0
1642057430000|2022-01-13 07:03:50|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642057440000|2022-01-13 07:04:00|465.57|463.57|465.32|463.32|465.57|463.57|465.2|463.2|0
1642057450000|2022-01-13 07:04:10|465.2|463.2|465.45|463.45|465.45|463.45|465.2|463.2|0
1642057460000|2022-01-13 07:04:20|465.7|463.7|465.7|463.7|465.82|463.82|465.7|463.7|0
1642057470000|2022-01-13 07:04:30|465.45|463.45|465.45|463.45|465.57|463.57|465.45|463.45|0
1642057480000|2022-01-13 07:04:40|465.2|463.2|464.95|462.95|465.2|463.2|464.95|462.95|0
1642057490000|2022-01-13 07:04:50|464.46|462.46|464.95|462.95|464.95|462.95|464.46|462.46|0
1642057500000|2022-01-13 07:05:00|465.2|463.2|464.95|462.95|465.2|463.2|464.95|462.95|0
1642057510000|2022-01-13 07:05:10|464.71|462.71|464.95|462.95|464.95|462.95|464.71|462.71|0
1642057520000|2022-01-13 07:05:20|464.71|462.71|464.21|462.21|464.71|462.71|463.96|461.96|0
1642057530000|2022-01-13 07:05:30|464.46|462.46|464.33|462.33|464.46|462.46|464.21|462.21|0
1642057540000|2022-01-13 07:05:40|464.46|462.46|464.21|462.21|464.58|462.58|464.21|462.21|0
1642057550000|2022-01-13 07:05:50|463.96|461.96|464.21|462.21|464.21|462.21|463.96|461.96|0
1642057560000|2022-01-13 07:06:00|464.08|462.08|463.96|461.96|464.08|462.08|463.96|461.96|0
1642057570000|2022-01-13 07:06:10|464.21|462.21|464.46|462.46|464.46|462.46|464.21|462.21|0
1642057580000|2022-01-13 07:06:20|464.33|462.33|464.21|462.21|464.46|462.46|464.21|462.21|0
1642057590000|2022-01-13 07:06:30|464.08|462.08|463.96|461.96|464.08|462.08|463.96|461.96|0
1642057610000|2022-01-13 07:06:50|463.71|461.71|463.96|461.96|463.96|461.96|463.71|461.71|0
1642057620000|2022-01-13 07:07:00|464.08|462.08|464.21|462.21|464.21|462.21|463.96|461.96|0
1642057630000|2022-01-13 07:07:10|464.46|462.46|465.2|463.2|465.2|463.2|464.46|462.46|0
1642057640000|2022-01-13 07:07:20|464.95|462.95|464.71|462.71|464.95|462.95|464.71|462.71|0
1642057650000|2022-01-13 07:07:30|464.95|462.95|464.95|462.95|465.2|463.2|464.95|462.95|0
1642057660000|2022-01-13 07:07:40|465.07|463.07|465.45|463.45|465.45|463.45|465.07|463.07|0
1642057670000|2022-01-13 07:07:50|465.2|463.2|465.32|463.32|465.32|463.32|465.2|463.2|0
1642057680000|2022-01-13 07:08:00|465.45|463.45|465.45|463.45|465.57|463.57|465.45|463.45|0
1642057690000|2022-01-13 07:08:10|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1642057700000|2022-01-13 07:08:20|465.07|463.07|465.45|463.45|465.45|463.45|465.07|463.07|0
1642057710000|2022-01-13 07:08:30|465.7|463.7|465.57|463.57|465.7|463.7|465.57|463.57|0
1642057720000|2022-01-13 07:08:40|465.45|463.45|465.57|463.57|465.57|463.57|465.45|463.45|0
1642057730000|2022-01-13 07:08:50|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642057740000|2022-01-13 07:09:00|466.07|464.07|466.2|464.2|466.2|464.2|465.95|463.95|0
1642057750000|2022-01-13 07:09:10|466.07|464.07|466.07|464.07|466.07|464.07|466.07|464.07|0
1642057760000|2022-01-13 07:09:20|466.2|464.2|466.07|464.07|466.2|464.2|466.07|464.07|0
1642057770000|2022-01-13 07:09:30|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642057800000|2022-01-13 07:10:00|465.7|463.7|465.95|463.95|465.95|463.95|465.7|463.7|0
1642057810000|2022-01-13 07:10:10|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642057820000|2022-01-13 07:10:20|466.45|464.45|466.69|464.69|466.69|464.69|466.45|464.45|0
1642057830000|2022-01-13 07:10:30|466.45|464.45|466.57|464.57|466.57|464.57|466.45|464.45|0
1642057840000|2022-01-13 07:10:40|466.45|464.45|466.45|464.45|466.69|464.69|466.45|464.45|0
1642057850000|2022-01-13 07:10:50|466.69|464.69|466.69|464.69|466.69|464.69|466.69|464.69|0
1642057860000|2022-01-13 07:11:00|466.57|464.57|466.69|464.69|466.69|464.69|466.57|464.57|0
1642057870000|2022-01-13 07:11:10|466.57|464.57|466.69|464.69|466.69|464.69|466.45|464.45|0
1642057880000|2022-01-13 07:11:20|466.57|464.57|466.57|464.57|466.57|464.57|466.57|464.57|0
1642057890000|2022-01-13 07:11:30|466.45|464.45|466.2|464.2|466.45|464.45|466.2|464.2|0
1642057900000|2022-01-13 07:11:40|466.07|464.07|465.95|463.95|466.07|464.07|465.95|463.95|0
1642057910000|2022-01-13 07:11:50|465.7|463.7|465.82|463.82|465.95|463.95|465.7|463.7|0
1642057920000|2022-01-13 07:12:00|465.95|463.95|465.45|463.45|465.95|463.95|465.45|463.45|0
1642057930000|2022-01-13 07:12:10|465.57|463.57|465.82|463.82|465.82|463.82|465.45|463.45|0
1642057940000|2022-01-13 07:12:20|465.95|463.95|465.95|463.95|465.95|463.95|465.7|463.7|0
1642057950000|2022-01-13 07:12:30|465.82|463.82|465.2|463.2|465.82|463.82|465.2|463.2|0
1642057960000|2022-01-13 07:12:40|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642057970000|2022-01-13 07:12:50|465.2|463.2|465.2|463.2|465.2|463.2|464.95|462.95|0
1642057980000|2022-01-13 07:13:00|465.45|463.45|465.07|463.07|465.45|463.45|465.07|463.07|0
1642057990000|2022-01-13 07:13:10|465.32|463.32|465.32|463.32|465.45|463.45|465.32|463.32|0
1642058000000|2022-01-13 07:13:20|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642058010000|2022-01-13 07:13:30|465.95|463.95|466.2|464.2|466.2|464.2|465.95|463.95|0
1642058020000|2022-01-13 07:13:40|465.95|463.95|465.7|463.7|465.95|463.95|465.7|463.7|0
1642058030000|2022-01-13 07:13:50|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642058040000|2022-01-13 07:14:00|465.82|463.82|465.45|463.45|465.82|463.82|465.45|463.45|0
1642058050000|2022-01-13 07:14:10|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1642058060000|2022-01-13 07:14:20|465.45|463.45|465.57|463.57|465.57|463.57|465.45|463.45|0
1642058070000|2022-01-13 07:14:30|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642058080000|2022-01-13 07:14:40|465.57|463.57|465.57|463.57|465.7|463.7|465.57|463.57|0
1642058090000|2022-01-13 07:14:50|465.45|463.45|465.95|463.95|465.95|463.95|465.45|463.45|0
1642058100000|2022-01-13 07:15:00|465.7|463.7|466.07|464.07|466.07|464.07|465.7|463.7|0
1642058110000|2022-01-13 07:15:10|466.2|464.2|466.2|464.2|466.45|464.45|466.2|464.2|0
1642058120000|2022-01-13 07:15:20|466.45|464.45|466.56|464.56|466.56|464.56|466.45|464.45|0
1642058130000|2022-01-13 07:15:30|466.45|464.45|466.81|464.81|466.81|464.81|466.45|464.45|0
1642058140000|2022-01-13 07:15:40|466.69|464.69|466.81|464.81|466.94|464.94|466.69|464.69|0
1642058150000|2022-01-13 07:15:50|466.69|464.69|466.69|464.69|466.69|464.69|466.56|464.56|0
1642058160000|2022-01-13 07:16:00|466.56|464.56|466.56|464.56|466.69|464.69|466.56|464.56|0
1642058170000|2022-01-13 07:16:10|466.69|464.69|466.81|464.81|466.81|464.81|466.69|464.69|0
1642058180000|2022-01-13 07:16:20|466.69|464.69|466.69|464.69|466.94|464.94|466.69|464.69|0
1642058190000|2022-01-13 07:16:30|466.56|464.56|466.45|464.45|466.69|464.69|466.45|464.45|0
1642058200000|2022-01-13 07:16:40|466.56|464.56|466.2|464.2|466.56|464.56|466.2|464.2|0
1642058220000|2022-01-13 07:17:00|466.32|464.32|465.7|463.7|466.32|464.32|465.7|463.7|0
1642058230000|2022-01-13 07:17:10|465.82|463.82|465.7|463.7|465.82|463.82|465.7|463.7|0
1642058240000|2022-01-13 07:17:20|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642058250000|2022-01-13 07:17:30|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642058260000|2022-01-13 07:17:40|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642058280000|2022-01-13 07:18:00|465.95|463.95|465.57|463.57|465.95|463.95|465.45|463.45|0
1642058290000|2022-01-13 07:18:10|465.45|463.45|465.45|463.45|465.45|463.45|465.2|463.2|0
1642058300000|2022-01-13 07:18:20|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|0
1642058310000|2022-01-13 07:18:30|465.45|463.45|464.95|462.95|465.45|463.45|464.95|462.95|0
1642058330000|2022-01-13 07:18:50|465.2|463.2|464.95|462.95|465.2|463.2|464.95|462.95|0
1642058350000|2022-01-13 07:19:10|464.7|462.7|464.95|462.95|464.95|462.95|464.7|462.7|0
1642058360000|2022-01-13 07:19:20|464.7|462.7|464.7|462.7|464.7|462.7|464.7|462.7|0
1642058370000|2022-01-13 07:19:30|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1642058380000|2022-01-13 07:19:40|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1642058390000|2022-01-13 07:19:50|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1642058400000|2022-01-13 07:20:00|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642058410000|2022-01-13 07:20:10|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642058420000|2022-01-13 07:20:20|465.57|463.57|465.45|463.45|465.57|463.57|465.45|463.45|0
1642058430000|2022-01-13 07:20:30|465.2|463.2|465.45|463.45|465.45|463.45|465.2|463.2|0
1642058440000|2022-01-13 07:20:40|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|0
1642058450000|2022-01-13 07:20:50|465.45|463.45|465.32|463.32|465.45|463.45|465.32|463.32|0
1642058460000|2022-01-13 07:21:00|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642058470000|2022-01-13 07:21:10|465.57|463.57|465.7|463.7|465.7|463.7|465.57|463.57|0
1642058480000|2022-01-13 07:21:20|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642058490000|2022-01-13 07:21:30|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642058500000|2022-01-13 07:21:40|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642058510000|2022-01-13 07:21:50|465.82|463.82|465.95|463.95|465.95|463.95|465.82|463.82|0
1642058520000|2022-01-13 07:22:00|465.82|463.82|465.7|463.7|465.82|463.82|465.7|463.7|0
1642058530000|2022-01-13 07:22:10|465.82|463.82|465.45|463.45|465.82|463.82|465.45|463.45|0
1642058540000|2022-01-13 07:22:20|465.7|463.7|465.45|463.45|465.7|463.7|465.45|463.45|0
1642058560000|2022-01-13 07:22:40|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642058570000|2022-01-13 07:22:50|465.57|463.57|465.45|463.45|465.57|463.57|465.45|463.45|0
1642058590000|2022-01-13 07:23:10|465.2|463.2|465.57|463.57|465.57|463.57|465.2|463.2|0
1642058600000|2022-01-13 07:23:20|465.45|463.45|465.2|463.2|465.45|463.45|465.2|463.2|0
1642058610000|2022-01-13 07:23:30|465.45|463.45|465.45|463.45|465.45|463.45|465.32|463.32|0
1642058620000|2022-01-13 07:23:40|465.32|463.32|465.2|463.2|465.32|463.32|465.2|463.2|0
1642058630000|2022-01-13 07:23:50|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642058650000|2022-01-13 07:24:10|465.2|463.2|465.32|463.32|465.45|463.45|465.2|463.2|0
1642058660000|2022-01-13 07:24:20|465.2|463.2|464.82|462.82|465.2|463.2|464.7|462.7|0
1642058670000|2022-01-13 07:24:30|464.7|462.7|464.95|462.95|464.95|462.95|464.7|462.7|0
1642058680000|2022-01-13 07:24:40|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1642058690000|2022-01-13 07:24:50|464.95|462.95|465.2|463.2|465.2|463.2|464.7|462.7|0
1642058710000|2022-01-13 07:25:10|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642058720000|2022-01-13 07:25:20|465.95|463.95|465.82|463.82|465.95|463.95|465.7|463.7|0
1642058730000|2022-01-13 07:25:30|465.95|463.95|465.7|463.7|465.95|463.95|465.7|463.7|0
1642058740000|2022-01-13 07:25:40|465.82|463.82|465.95|463.95|465.95|463.95|465.82|463.82|0
1642058750000|2022-01-13 07:25:50|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642058760000|2022-01-13 07:26:00|466.31|464.31|466.31|464.31|466.44|464.44|466.31|464.31|0
1642058770000|2022-01-13 07:26:10|466.2|464.2|466.28|464.28|466.31|464.31|466.2|464.2|0
1642058780000|2022-01-13 07:26:20|466.41|464.41|466.16|464.16|466.41|464.41|466.16|464.16|0
1642058790000|2022-01-13 07:26:30|466.18|464.18|466.32|464.32|466.32|464.32|466.18|464.18|0
1642058800000|2022-01-13 07:26:40|466.45|464.45|466.7|464.7|466.95|464.95|466.45|464.45|0
1642058810000|2022-01-13 07:26:50|466.95|464.95|466.7|464.7|466.95|464.95|466.7|464.7|0
1642058820000|2022-01-13 07:27:00|466.45|464.45|466.45|464.45|466.7|464.7|466.45|464.45|0
1642058840000|2022-01-13 07:27:20|466.7|464.7|466.7|464.7|466.82|464.82|466.7|464.7|0
1642058850000|2022-01-13 07:27:30|466.45|464.45|466.95|464.95|466.95|464.95|466.45|464.45|0
1642058860000|2022-01-13 07:27:40|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1642058870000|2022-01-13 07:27:50|466.7|464.7|465.46|463.46|466.7|464.7|465.21|463.21|0
1642058880000|2022-01-13 07:28:00|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642058890000|2022-01-13 07:28:10|465.95|463.95|465.7|463.7|465.95|463.95|465.7|463.7|0
1642058900000|2022-01-13 07:28:20|465.46|463.46|465.7|463.7|465.7|463.7|465.46|463.46|0
1642058910000|2022-01-13 07:28:30|465.58|463.58|465.21|463.21|465.58|463.58|464.46|462.46|0
1642058920000|2022-01-13 07:28:40|464.96|462.96|464.96|462.96|464.96|462.96|464.96|462.96|0
1642058930000|2022-01-13 07:28:50|464.71|462.71|464.46|462.46|464.71|462.71|464.46|462.46|0
1642058940000|2022-01-13 07:29:00|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1642058950000|2022-01-13 07:29:10|464.58|462.58|464.46|462.46|464.71|462.71|464.46|462.46|0
1642058960000|2022-01-13 07:29:20|464.71|462.71|464.96|462.96|464.96|462.96|464.71|462.71|0
1642058970000|2022-01-13 07:29:30|465.21|463.21|465.46|463.46|465.46|463.46|465.21|463.21|0
1642058980000|2022-01-13 07:29:40|465.33|463.33|465.7|463.7|465.7|463.7|465.33|463.33|0
1642058990000|2022-01-13 07:29:50|465.95|463.95|465.7|463.7|465.95|463.95|465.7|463.7|0
1642059000000|2022-01-13 07:30:00|465.46|463.46|465.7|463.7|465.7|463.7|465.46|463.46|0
1642059020000|2022-01-13 07:30:20|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1642059030000|2022-01-13 07:30:30|465.7|463.7|465.95|463.95|465.95|463.95|465.46|463.46|0
1642059040000|2022-01-13 07:30:40|466.2|464.2|465.95|463.95|466.2|464.2|465.95|463.95|0
1642059050000|2022-01-13 07:30:50|466.2|464.2|465.95|463.95|466.2|464.2|465.95|463.95|0
1642059060000|2022-01-13 07:31:00|465.82|463.82|465.95|463.95|465.95|463.95|465.82|463.82|0
1642059070000|2022-01-13 07:31:10|465.7|463.7|465.95|463.95|465.95|463.95|465.7|463.7|0
1642059080000|2022-01-13 07:31:20|466.2|464.2|466.2|464.2|466.45|464.45|466.2|464.2|0
1642059090000|2022-01-13 07:31:30|466.32|464.32|466.2|464.2|466.32|464.32|466.2|464.2|0
1642059100000|2022-01-13 07:31:40|466.45|464.45|466.2|464.2|466.45|464.45|466.2|464.2|0
1642059110000|2022-01-13 07:31:50|466.32|464.32|466.45|464.45|466.45|464.45|466.2|464.2|0
1642059120000|2022-01-13 07:32:00|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642059130000|2022-01-13 07:32:10|466.32|464.32|466.45|464.45|466.45|464.45|466.2|464.2|0
1642059140000|2022-01-13 07:32:20|466.32|464.32|466.2|464.2|466.45|464.45|466.2|464.2|0
1642059160000|2022-01-13 07:32:40|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642059170000|2022-01-13 07:32:50|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642059180000|2022-01-13 07:33:00|466.07|464.07|466.2|464.2|466.2|464.2|466.07|464.07|0
1642059190000|2022-01-13 07:33:10|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642059200000|2022-01-13 07:33:20|466.7|464.7|466.45|464.45|466.7|464.7|466.45|464.45|0
1642059220000|2022-01-13 07:33:40|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642059230000|2022-01-13 07:33:50|466.45|464.45|466.45|464.45|466.7|464.7|466.45|464.45|0
1642059240000|2022-01-13 07:34:00|466.57|464.57|466.45|464.45|466.57|464.57|466.45|464.45|0
1642059250000|2022-01-13 07:34:10|466.2|464.2|466.2|464.2|466.2|464.2|465.95|463.95|0
1642059260000|2022-01-13 07:34:20|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642059280000|2022-01-13 07:34:40|466.57|464.57|466.7|464.7|466.7|464.7|466.45|464.45|0
1642059290000|2022-01-13 07:34:50|466.45|464.45|466.2|464.2|466.45|464.45|466.2|464.2|0
1642059300000|2022-01-13 07:35:00|466.45|464.45|466.45|464.45|466.45|464.45|466.32|464.32|0
1642059310000|2022-01-13 07:35:10|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642059320000|2022-01-13 07:35:20|465.95|463.95|465.7|463.7|465.95|463.95|465.7|463.7|0
1642059330000|2022-01-13 07:35:30|465.45|463.45|465.57|463.57|465.7|463.7|465.45|463.45|0
1642059340000|2022-01-13 07:35:40|465.45|463.45|465.45|463.45|465.45|463.45|465.45|463.45|0
1642059350000|2022-01-13 07:35:50|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642059360000|2022-01-13 07:36:00|465.7|463.7|465.45|463.45|465.82|463.82|465.45|463.45|0
1642059380000|2022-01-13 07:36:20|465.21|463.21|465.08|463.08|465.21|463.21|465.08|463.08|0
1642059390000|2022-01-13 07:36:30|464.96|462.96|464.83|462.83|464.96|462.96|464.71|462.71|0
1642059400000|2022-01-13 07:36:40|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|0
1642059410000|2022-01-13 07:36:50|464.46|462.46|464.71|462.71|464.71|462.71|464.46|462.46|0
1642059420000|2022-01-13 07:37:00|464.96|462.96|464.71|462.71|464.96|462.96|464.71|462.71|0
1642059430000|2022-01-13 07:37:10|464.96|462.96|464.71|462.71|464.96|462.96|464.71|462.71|0
1642059440000|2022-01-13 07:37:20|464.96|462.96|464.71|462.71|464.96|462.96|464.71|462.71|0
1642059450000|2022-01-13 07:37:30|464.83|462.83|464.58|462.58|464.83|462.83|464.58|462.58|0
1642059460000|2022-01-13 07:37:40|464.46|462.46|464.46|462.46|464.46|462.46|464.46|462.46|0
1642059470000|2022-01-13 07:37:50|464.71|462.71|464.96|462.96|464.96|462.96|464.71|462.71|0
1642059480000|2022-01-13 07:38:00|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1642059490000|2022-01-13 07:38:10|465.33|463.33|464.96|462.96|465.33|463.33|464.96|462.96|0
1642059500000|2022-01-13 07:38:20|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1642059510000|2022-01-13 07:38:30|464.96|462.96|465.45|463.45|465.45|463.45|464.96|462.96|0
1642059520000|2022-01-13 07:38:40|465.7|463.7|465.57|463.57|465.7|463.7|465.57|463.57|0
1642059530000|2022-01-13 07:38:50|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642059540000|2022-01-13 07:39:00|465.82|463.82|466.2|464.2|466.2|464.2|465.82|463.82|0
1642059550000|2022-01-13 07:39:10|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642059560000|2022-01-13 07:39:20|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642059570000|2022-01-13 07:39:30|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642059590000|2022-01-13 07:39:50|466.45|464.45|466.7|464.7|466.7|464.7|466.45|464.45|0
1642059600000|2022-01-13 07:40:00|466.82|464.82|466.7|464.7|466.82|464.82|466.45|464.45|0
1642059610000|2022-01-13 07:40:10|466.57|464.57|466.45|464.45|466.57|464.57|466.45|464.45|0
1642059620000|2022-01-13 07:40:20|466.57|464.57|466.7|464.7|466.7|464.7|466.57|464.57|0
1642059630000|2022-01-13 07:40:30|466.95|464.95|466.82|464.82|466.95|464.95|466.7|464.7|0
1642059640000|2022-01-13 07:40:40|466.7|464.7|466.95|464.95|467.2|465.2|466.7|464.7|0
1642059660000|2022-01-13 07:41:00|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642059670000|2022-01-13 07:41:10|467.07|465.07|466.95|464.95|467.07|465.07|466.95|464.95|0
1642059680000|2022-01-13 07:41:20|467.07|465.07|467.07|465.07|467.07|465.07|467.07|465.07|0
1642059690000|2022-01-13 07:41:30|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|0
1642059700000|2022-01-13 07:41:40|466.95|464.95|466.95|464.95|466.95|464.95|466.95|464.95|0
1642059720000|2022-01-13 07:42:00|467.2|465.2|466.95|464.95|467.2|465.2|466.95|464.95|0
1642059730000|2022-01-13 07:42:10|467.19|465.19|466.95|464.95|467.19|465.19|466.95|464.95|0
1642059740000|2022-01-13 07:42:20|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642059750000|2022-01-13 07:42:30|466.95|464.95|466.82|464.82|466.95|464.95|466.82|464.82|0
1642059760000|2022-01-13 07:42:40|466.95|464.95|466.95|464.95|466.95|464.95|466.82|464.82|0
1642059770000|2022-01-13 07:42:50|466.7|464.7|466.7|464.7|466.7|464.7|466.7|464.7|0
1642059790000|2022-01-13 07:43:10|466.82|464.82|466.45|464.45|466.82|464.82|466.45|464.45|0
1642059800000|2022-01-13 07:43:20|466.32|464.32|466.45|464.45|466.45|464.45|466.32|464.32|0
1642059820000|2022-01-13 07:43:40|466.32|464.32|466.2|464.2|466.32|464.32|466.2|464.2|0
1642059840000|2022-01-13 07:44:00|466.32|464.32|466.2|464.2|466.45|464.45|466.2|464.2|0
1642059860000|2022-01-13 07:44:20|466.07|464.07|465.95|463.95|466.07|464.07|465.95|463.95|0
1642059870000|2022-01-13 07:44:30|466.07|464.07|465.82|463.82|466.07|464.07|465.82|463.82|0
1642059880000|2022-01-13 07:44:40|465.95|463.95|465.45|463.45|465.95|463.95|465.45|463.45|0
1642059910000|2022-01-13 07:45:10|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1642059930000|2022-01-13 07:45:30|465.45|463.45|465.2|463.2|465.45|463.45|465.2|463.2|0
1642059940000|2022-01-13 07:45:40|465.45|463.45|465.7|463.7|465.7|463.7|465.45|463.45|0
1642059950000|2022-01-13 07:45:50|465.45|463.45|465.45|463.45|465.7|463.7|465.45|463.45|0
1642059960000|2022-01-13 07:46:00|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1642059970000|2022-01-13 07:46:10|465.45|463.45|465.32|463.32|465.45|463.45|465.32|463.32|0
1642059980000|2022-01-13 07:46:20|465.45|463.45|465.95|463.95|465.95|463.95|465.45|463.45|0
1642059990000|2022-01-13 07:46:30|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642060000000|2022-01-13 07:46:40|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642060020000|2022-01-13 07:47:00|466.7|464.7|466.45|464.45|466.7|464.7|466.45|464.45|0
1642060030000|2022-01-13 07:47:10|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642060040000|2022-01-13 07:47:20|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642060050000|2022-01-13 07:47:30|465.82|463.82|465.7|463.7|465.82|463.82|465.7|463.7|0
1642060060000|2022-01-13 07:47:40|465.95|463.95|466.2|464.2|466.2|464.2|465.95|463.95|0
1642060070000|2022-01-13 07:47:50|465.95|463.95|465.7|463.7|465.95|463.95|465.7|463.7|0
1642060080000|2022-01-13 07:48:00|465.57|463.57|465.45|463.45|465.7|463.7|465.45|463.45|0
1642060090000|2022-01-13 07:48:10|465.7|463.7|465.57|463.57|465.7|463.7|465.57|463.57|0
1642060100000|2022-01-13 07:48:20|465.45|463.45|465.45|463.45|465.57|463.57|465.45|463.45|0
1642060120000|2022-01-13 07:48:40|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1642060130000|2022-01-13 07:48:50|465.45|463.45|465.32|463.32|465.45|463.45|465.32|463.32|0
1642060140000|2022-01-13 07:49:00|465.2|463.2|465.2|463.2|465.32|463.32|465.2|463.2|0
1642060150000|2022-01-13 07:49:10|465.45|463.45|465.57|463.57|465.57|463.57|465.45|463.45|0
1642060160000|2022-01-13 07:49:20|465.7|463.7|465.95|463.95|465.95|463.95|465.7|463.7|0
1642060170000|2022-01-13 07:49:30|466.07|464.07|466.2|464.2|466.2|464.2|466.07|464.07|0
1642060180000|2022-01-13 07:49:40|466.07|464.07|466.2|464.2|466.45|464.45|465.95|463.95|0
1642060200000|2022-01-13 07:50:00|465.95|463.95|466.2|464.2|466.2|464.2|465.95|463.95|0
1642060210000|2022-01-13 07:50:10|466.07|464.07|466.2|464.2|466.2|464.2|465.95|463.95|0
1642060220000|2022-01-13 07:50:20|466.32|464.32|466.32|464.32|466.45|464.45|466.32|464.32|0
1642060230000|2022-01-13 07:50:30|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642060250000|2022-01-13 07:50:50|466.32|464.32|466.45|464.45|466.45|464.45|466.32|464.32|0
1642060260000|2022-01-13 07:51:00|466.2|464.2|466.32|464.32|466.45|464.45|466.2|464.2|0
1642060270000|2022-01-13 07:51:10|466.45|464.45|466.2|464.2|466.45|464.45|466.2|464.2|0
1642060280000|2022-01-13 07:51:20|466.45|464.45|466.45|464.45|466.45|464.45|466.32|464.32|0
1642060290000|2022-01-13 07:51:30|466.32|464.32|466.45|464.45|466.45|464.45|466.32|464.32|0
1642060300000|2022-01-13 07:51:40|466.32|464.32|466.2|464.2|466.32|464.32|466.2|464.2|0
1642060310000|2022-01-13 07:51:50|466.32|464.32|466.2|464.2|466.32|464.32|466.2|464.2|0
1642060330000|2022-01-13 07:52:10|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642060340000|2022-01-13 07:52:20|466.2|464.2|465.95|463.95|466.2|464.2|465.95|463.95|0
1642060350000|2022-01-13 07:52:30|466.07|464.07|465.95|463.95|466.2|464.2|465.95|463.95|0
1642060360000|2022-01-13 07:52:40|466.2|464.2|466.07|464.07|466.2|464.2|466.07|464.07|0
1642060370000|2022-01-13 07:52:50|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642060380000|2022-01-13 07:53:00|466.32|464.32|466.2|464.2|466.45|464.45|466.2|464.2|0
1642060400000|2022-01-13 07:53:20|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1642060410000|2022-01-13 07:53:30|466.2|464.2|465.95|463.95|466.2|464.2|465.95|463.95|0
1642060420000|2022-01-13 07:53:40|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642060430000|2022-01-13 07:53:50|465.95|463.95|466.07|464.07|466.07|464.07|465.95|463.95|0
1642060440000|2022-01-13 07:54:00|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1642060450000|2022-01-13 07:54:10|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|0
1642060460000|2022-01-13 07:54:20|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|0
1642060490000|2022-01-13 07:54:50|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1642060500000|2022-01-13 07:55:00|465.46|463.46|465.71|463.71|465.71|463.71|465.46|463.46|0
1642060510000|2022-01-13 07:55:10|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1642060520000|2022-01-13 07:55:20|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|0
1642060530000|2022-01-13 07:55:30|465.58|463.58|465.46|463.46|465.58|463.58|465.46|463.46|0
1642060550000|2022-01-13 07:55:50|465.33|463.33|465.46|463.46|465.46|463.46|465.33|463.33|0
1642060560000|2022-01-13 07:56:00|465.33|463.33|465.33|463.33|465.33|463.33|465.33|463.33|0
1642060570000|2022-01-13 07:56:10|465.21|463.21|465.46|463.46|465.71|463.71|465.21|463.21|0
1642060580000|2022-01-13 07:56:20|465.96|463.96|465.96|463.96|465.96|463.96|465.96|463.96|0
1642060590000|2022-01-13 07:56:30|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1642060600000|2022-01-13 07:56:40|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1642060610000|2022-01-13 07:56:50|466.58|464.58|466.71|464.71|466.71|464.71|466.46|464.46|0
1642060630000|2022-01-13 07:57:10|466.96|464.96|466.96|464.96|466.96|464.96|466.96|464.96|0
1642060640000|2022-01-13 07:57:20|466.71|464.71|466.46|464.46|466.71|464.71|466.46|464.46|0
1642060650000|2022-01-13 07:57:30|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1642060670000|2022-01-13 07:57:50|465.96|463.96|466.21|464.21|466.21|464.21|465.96|463.96|0
1642060680000|2022-01-13 07:58:00|466.46|464.46|466.21|464.21|466.46|464.46|466.21|464.21|0
1642060690000|2022-01-13 07:58:10|466.33|464.33|466.33|464.33|466.33|464.33|466.33|464.33|0
1642060700000|2022-01-13 07:58:20|466.21|464.21|466.33|464.33|466.33|464.33|466.21|464.21|0
1642060710000|2022-01-13 07:58:30|466.46|464.46|466.21|464.21|466.46|464.46|466.21|464.21|0
1642060720000|2022-01-13 07:58:40|466.46|464.46|466.46|464.46|466.46|464.46|466.21|464.21|0
1642060730000|2022-01-13 07:58:50|466.21|464.21|466.21|464.21|466.21|464.21|466.21|464.21|0
1642060740000|2022-01-13 07:59:00|466.46|464.46|466.83|464.83|466.83|464.83|466.21|464.21|0
1642060750000|2022-01-13 07:59:10|466.95|464.95|466.71|464.71|466.95|464.95|466.58|464.58|0
1642060760000|2022-01-13 07:59:20|466.58|464.58|466.46|464.46|466.71|464.71|466.46|464.46|0
1642060770000|2022-01-13 07:59:30|466.71|464.71|467.2|465.2|467.2|465.2|466.71|464.71|0
1642060780000|2022-01-13 07:59:40|467.32|465.32|467.32|465.32|467.32|465.32|467.32|465.32|0
1642060790000|2022-01-13 07:59:50|467.2|465.2|467.32|465.32|467.7|465.7|467.2|465.2|0
1642060800000|2022-01-13 08:00:00|467.45|465.45|466.46|464.46|467.45|465.45|465.96|463.96|0
1642060810000|2022-01-13 08:00:10|466.33|464.33|467.7|465.7|467.7|465.7|466.33|464.33|0
1642060820000|2022-01-13 08:00:20|467.2|465.2|467.7|465.7|467.7|465.7|467.2|465.2|0
1642060830000|2022-01-13 08:00:30|467.95|465.95|467.95|465.95|467.95|465.95|467.95|465.95|0
1642060840000|2022-01-13 08:00:40|467.7|465.7|467.95|465.95|467.95|465.95|467.7|465.7|0
1642060850000|2022-01-13 08:00:50|468.07|466.07|467.95|465.95|468.7|466.7|467.95|465.95|0
1642060860000|2022-01-13 08:01:00|468.32|466.32|468.7|466.7|468.94|466.94|468.32|466.32|0
1642060870000|2022-01-13 08:01:10|468.45|466.45|469.19|467.19|469.19|467.19|468.45|466.45|0
1642060880000|2022-01-13 08:01:20|468.7|466.7|468.94|466.94|469.19|467.19|468.7|466.7|0
1642060890000|2022-01-13 08:01:30|469.19|467.19|468.94|466.94|469.44|467.44|468.94|466.94|0
1642060900000|2022-01-13 08:01:40|468.7|466.7|467.82|465.82|468.7|466.7|467.82|465.82|0
1642060910000|2022-01-13 08:01:50|467.45|465.45|467.32|465.32|467.45|465.45|467.2|465.2|0
1642060920000|2022-01-13 08:02:00|467.45|465.45|467.7|465.7|467.7|465.7|467.45|465.45|0
1642060930000|2022-01-13 08:02:10|467.2|465.2|466.71|464.71|467.2|465.2|466.71|464.71|0
1642060940000|2022-01-13 08:02:20|466.95|464.95|467.95|465.95|467.95|465.95|466.95|464.95|0
1642060950000|2022-01-13 08:02:30|467.7|465.7|466.95|464.95|467.7|465.7|466.95|464.95|0
1642060960000|2022-01-13 08:02:40|466.83|464.83|466.95|464.95|467.2|465.2|466.83|464.83|0
1642060970000|2022-01-13 08:02:50|466.71|464.71|467.57|465.57|467.57|465.57|466.71|464.71|0
1642060980000|2022-01-13 08:03:00|467.45|465.45|467.45|465.45|467.45|465.45|467.2|465.2|0
1642060990000|2022-01-13 08:03:10|467.57|465.57|467.7|465.7|467.7|465.7|467.45|465.45|0
1642061000000|2022-01-13 08:03:20|468.2|466.2|467.95|465.95|468.2|466.2|467.95|465.95|0
1642061010000|2022-01-13 08:03:30|468.2|466.2|467.95|465.95|468.2|466.2|467.95|465.95|0
1642061020000|2022-01-13 08:03:40|468.2|466.2|467.95|465.95|468.2|466.2|467.7|465.7|0
1642061030000|2022-01-13 08:03:50|467.82|465.82|467.95|465.95|467.95|465.95|467.57|465.57|0
1642061040000|2022-01-13 08:04:00|467.57|465.57|468.07|466.07|468.2|466.2|467.57|465.57|0
1642061050000|2022-01-13 08:04:10|468.32|466.32|468.45|466.45|468.7|466.7|468.32|466.32|0
1642061060000|2022-01-13 08:04:20|468.2|466.2|468.2|466.2|468.45|466.45|468.2|466.2|0
1642061070000|2022-01-13 08:04:30|467.7|465.7|468.2|466.2|468.2|466.2|467.7|465.7|0
1642061080000|2022-01-13 08:04:40|467.95|465.95|468.2|466.2|468.2|466.2|467.95|465.95|0
1642061090000|2022-01-13 08:04:50|468.45|466.45|468.45|466.45|468.45|466.45|468.45|466.45|0
1642061100000|2022-01-13 08:05:00|468.25|466.65|468.5|466.9|468.74|467.14|468.25|466.65|0
1642061110000|2022-01-13 08:05:10|468.74|467.14|468.74|467.14|468.99|467.39|468.74|467.14|0
1642061120000|2022-01-13 08:05:20|468.99|467.39|468.86|467.26|468.99|467.39|468.74|467.14|0
1642061130000|2022-01-13 08:05:30|468.99|467.39|468.74|467.14|469.49|467.89|468.74|467.14|0
1642061140000|2022-01-13 08:05:40|468.5|466.9|468.99|467.39|468.99|467.39|468.5|466.9|0
1642061150000|2022-01-13 08:05:50|468.86|467.26|468.49|466.89|468.86|467.26|468.49|466.89|0
1642061160000|2022-01-13 08:06:00|468.99|467.39|468.99|467.39|468.99|467.39|468.99|467.39|0
1642061170000|2022-01-13 08:06:10|469.24|467.64|469.24|467.64|469.24|467.64|468.99|467.39|0
1642061180000|2022-01-13 08:06:20|469.36|467.76|469.24|467.64|469.36|467.76|468.99|467.39|0
1642061190000|2022-01-13 08:06:30|468.99|467.39|468.99|467.39|468.99|467.39|468.74|467.14|0
1642061200000|2022-01-13 08:06:40|468.74|467.14|468.49|466.89|468.74|467.14|468.49|466.89|0
1642061210000|2022-01-13 08:06:50|468.74|467.14|468.25|466.65|468.74|467.14|468.25|466.65|0
1642061220000|2022-01-13 08:07:00|468.12|466.52|468.25|466.65|468.25|466.65|468.12|466.52|0
1642061230000|2022-01-13 08:07:10|468.12|466.52|468.25|466.65|468.25|466.65|467.75|466.15|0
1642061240000|2022-01-13 08:07:20|467.75|466.15|468.49|466.89|468.49|466.89|467.75|466.15|0
1642061250000|2022-01-13 08:07:30|468.25|466.65|467.75|466.15|468.25|466.65|467.75|466.15|0
1642061260000|2022-01-13 08:07:40|467.62|466.02|467.75|466.15|467.75|466.15|467.62|466.02|0
1642061270000|2022-01-13 08:07:50|468|466.4|468.25|466.65|468.25|466.65|468|466.4|0
1642061280000|2022-01-13 08:08:00|468.49|466.89|468.49|466.89|468.49|466.89|468.49|466.89|0
1642061290000|2022-01-13 08:08:10|468.74|467.14|469.11|467.51|469.11|467.51|468.74|467.14|0
1642061300000|2022-01-13 08:08:20|469.24|467.64|469.24|467.64|469.24|467.64|468.99|467.39|0
1642061310000|2022-01-13 08:08:30|469.11|467.51|468.99|467.39|469.24|467.64|468.99|467.39|0
1642061320000|2022-01-13 08:08:40|469.24|467.64|468.74|467.14|469.24|467.64|468.74|467.14|0
1642061330000|2022-01-13 08:08:50|468.86|467.26|468.99|467.39|469.24|467.64|468.86|467.26|0
1642061340000|2022-01-13 08:09:00|469.11|467.51|469.24|467.64|469.24|467.64|469.11|467.51|0
1642061350000|2022-01-13 08:09:10|469.36|467.76|469.99|468.39|470.24|468.64|469.36|467.76|0
1642061360000|2022-01-13 08:09:20|469.74|468.14|469.74|468.14|469.74|468.14|469.74|468.14|0
1642061370000|2022-01-13 08:09:30|469.99|468.39|470.48|468.88|470.48|468.88|469.99|468.39|0
1642061380000|2022-01-13 08:09:40|470.24|468.64|471.23|469.63|471.23|469.63|470.24|468.64|0
1642061390000|2022-01-13 08:09:50|471.48|469.88|471.6|470|471.98|470.38|471.48|469.88|0
1642061400000|2022-01-13 08:10:00|471.85|470.25|472.23|470.63|472.23|470.63|471.85|470.25|0
1642061410000|2022-01-13 08:10:10|472.47|470.87|472.72|471.12|472.72|471.12|472.47|470.87|0
1642061420000|2022-01-13 08:10:20|472.97|471.37|472.72|471.12|472.97|471.37|472.72|471.12|0
1642061430000|2022-01-13 08:10:30|472.97|471.37|472.47|470.87|472.97|471.37|472.47|470.87|0
1642061440000|2022-01-13 08:10:40|471.73|470.13|472.1|470.5|472.23|470.63|471.73|470.13|0
1642061450000|2022-01-13 08:10:50|472.23|470.63|472.59|470.99|472.59|470.99|472.23|470.63|0
1642061460000|2022-01-13 08:11:00|472.72|471.12|472.47|470.87|472.72|471.12|472.47|470.87|0
1642061470000|2022-01-13 08:11:10|472.72|471.12|472.97|471.37|473.22|471.62|472.72|471.12|0
1642061480000|2022-01-13 08:11:20|473.22|471.62|473.09|471.49|473.22|471.62|473.09|471.49|0
1642061490000|2022-01-13 08:11:30|472.72|471.12|472.72|471.12|472.84|471.24|472.47|470.87|0
1642061500000|2022-01-13 08:11:40|472.97|471.37|472.47|470.87|472.97|471.37|472.47|470.87|0
1642061510000|2022-01-13 08:11:50|472.72|471.12|472.23|470.63|472.72|471.12|472.23|470.63|0
1642061520000|2022-01-13 08:12:00|472.59|470.99|473.34|471.74|473.47|471.87|472.59|470.99|0
1642061530000|2022-01-13 08:12:10|473.22|471.62|473.22|471.62|473.22|471.62|472.97|471.37|0
1642061540000|2022-01-13 08:12:20|472.97|471.37|472.84|471.24|472.97|471.37|472.72|471.12|0
1642061550000|2022-01-13 08:12:30|472.72|471.12|472.97|471.37|472.97|471.37|472.72|471.12|0
1642061560000|2022-01-13 08:12:40|473.22|471.62|473.72|472.12|473.72|472.12|473.22|471.62|0
1642061570000|2022-01-13 08:12:50|473.97|472.37|473.72|472.12|474.47|472.87|473.72|472.12|0
1642061580000|2022-01-13 08:13:00|473.47|471.87|473.47|471.87|473.47|471.87|473.47|471.87|0
1642061590000|2022-01-13 08:13:10|473.72|472.12|472.97|471.37|473.72|472.12|472.97|471.37|0
1642061600000|2022-01-13 08:13:20|473.59|471.99|473.22|471.62|473.59|471.99|473.22|471.62|0
1642061610000|2022-01-13 08:13:30|473.47|471.87|473.22|471.62|473.47|471.87|473.22|471.62|0
1642061620000|2022-01-13 08:13:40|472.97|471.37|472.72|471.12|473.47|471.87|472.72|471.12|0
1642061630000|2022-01-13 08:13:50|472.97|471.37|472.72|471.12|473.22|471.62|472.72|471.12|0
1642061640000|2022-01-13 08:14:00|472.97|471.37|473.22|471.62|473.34|471.74|472.97|471.37|0
1642061650000|2022-01-13 08:14:10|473.47|471.87|473.72|472.12|473.72|472.12|473.47|471.87|0
1642061660000|2022-01-13 08:14:20|473.97|472.37|474.46|472.86|474.46|472.86|473.97|472.37|0
1642061680000|2022-01-13 08:14:40|474.22|472.62|474.46|472.86|474.71|473.11|474.22|472.62|0
1642061690000|2022-01-13 08:14:50|474.34|472.74|473.97|472.37|474.34|472.74|473.97|472.37|0
1642061700000|2022-01-13 08:15:00|474.46|472.86|474.46|472.86|474.96|473.36|474.46|472.86|0
1642061710000|2022-01-13 08:15:10|474.34|472.74|474.46|472.86|474.46|472.86|474.22|472.62|0
1642061720000|2022-01-13 08:15:20|474.22|472.62|473.97|472.37|474.22|472.62|473.97|472.37|0
1642061730000|2022-01-13 08:15:30|474.22|472.62|474.46|472.86|474.71|473.11|474.22|472.62|0
1642061740000|2022-01-13 08:15:40|474.22|472.62|474.09|472.49|474.22|472.62|473.97|472.37|0
1642061750000|2022-01-13 08:15:50|474.22|472.62|474.09|472.49|474.46|472.86|474.09|472.49|0
1642061760000|2022-01-13 08:16:00|473.97|472.37|474.22|472.62|474.22|472.62|473.97|472.37|0
1642061770000|2022-01-13 08:16:10|473.97|472.37|474.71|473.11|474.71|473.11|473.97|472.37|0
1642061780000|2022-01-13 08:16:20|474.96|473.36|474.96|473.36|474.96|473.36|474.96|473.36|0
1642061790000|2022-01-13 08:16:30|475.21|473.61|474.96|473.36|475.21|473.61|474.96|473.36|0
1642061800000|2022-01-13 08:16:40|475.08|473.48|474.96|473.36|475.08|473.48|474.96|473.36|0
1642061810000|2022-01-13 08:16:50|474.71|473.11|475.21|473.61|475.46|473.86|474.71|473.11|0
1642061820000|2022-01-13 08:17:00|474.96|473.36|474.96|473.36|474.96|473.36|474.96|473.36|0
1642061830000|2022-01-13 08:17:10|475.21|473.61|475.71|474.11|475.71|474.11|475.21|473.61|0
1642061840000|2022-01-13 08:17:20|475.46|473.86|474.96|473.36|475.46|473.86|474.96|473.36|0
1642061850000|2022-01-13 08:17:30|474.71|473.11|475.08|473.48|475.08|473.48|474.71|473.11|0
1642061860000|2022-01-13 08:17:40|474.96|473.36|474.96|473.36|475.21|473.61|474.96|473.36|0
1642061870000|2022-01-13 08:17:50|475.21|473.61|474.46|472.86|475.21|473.61|474.46|472.86|0
1642061880000|2022-01-13 08:18:00|474.22|472.62|474.22|472.62|474.46|472.86|474.22|472.62|0
1642061890000|2022-01-13 08:18:10|474.09|472.49|473.97|472.37|474.09|472.49|473.97|472.37|0
1642061900000|2022-01-13 08:18:20|473.72|472.12|473.72|472.12|473.72|472.12|473.47|471.87|0
1642061910000|2022-01-13 08:18:30|473.47|471.87|473.22|471.62|473.47|471.87|473.22|471.62|0
1642061920000|2022-01-13 08:18:40|473.47|471.87|473.72|472.12|473.72|472.12|473.47|471.87|0
1642061930000|2022-01-13 08:18:50|473.47|471.87|473.22|471.62|473.47|471.87|473.22|471.62|0
1642061940000|2022-01-13 08:19:00|473.09|471.49|472.72|471.12|473.22|471.62|472.72|471.12|0
1642061950000|2022-01-13 08:19:10|472.97|471.37|472.72|471.12|472.97|471.37|472.72|471.12|0
1642061960000|2022-01-13 08:19:20|472.47|470.87|472.72|471.12|472.72|471.12|472.47|470.87|0
1642061970000|2022-01-13 08:19:30|472.97|471.37|473.47|471.87|473.47|471.87|472.97|471.37|0
1642061980000|2022-01-13 08:19:40|473.22|471.62|473.22|471.62|473.22|471.62|473.22|471.62|0
1642061990000|2022-01-13 08:19:50|473.47|471.87|473.59|471.99|473.59|471.99|473.47|471.87|0
1642062000000|2022-01-13 08:20:00|473.47|471.87|473.22|471.62|473.47|471.87|473.22|471.62|0
1642062010000|2022-01-13 08:20:10|472.97|471.37|473.72|472.12|473.72|472.12|472.97|471.37|0
1642062020000|2022-01-13 08:20:20|473.84|472.24|474.46|472.86|474.46|472.86|473.84|472.24|0
1642062030000|2022-01-13 08:20:30|474.71|473.11|475.33|473.73|475.33|473.73|474.71|473.11|0
1642062040000|2022-01-13 08:20:40|475.21|473.61|475.33|473.73|475.33|473.73|475.21|473.61|0
1642062050000|2022-01-13 08:20:50|475.46|473.86|475.83|474.23|475.83|474.23|475.21|473.61|0
1642062060000|2022-01-13 08:21:00|475.71|474.11|475.96|474.36|475.96|474.36|475.46|473.86|0
1642062070000|2022-01-13 08:21:10|476.21|474.61|476.21|474.61|476.21|474.61|475.96|474.36|0
1642062080000|2022-01-13 08:21:20|475.96|474.36|475.96|474.36|475.96|474.36|475.71|474.11|0
1642062090000|2022-01-13 08:21:30|475.83|474.23|475.71|474.11|475.83|474.23|475.71|474.11|0
1642062100000|2022-01-13 08:21:40|475.46|473.86|475.71|474.11|475.71|474.11|475.46|473.86|0
1642062110000|2022-01-13 08:21:50|475.83|474.23|475.96|474.36|475.96|474.36|475.71|474.11|0
1642062120000|2022-01-13 08:22:00|475.71|474.11|475.46|473.86|475.71|474.11|475.46|473.86|0
1642062130000|2022-01-13 08:22:10|474.96|473.36|474.71|473.11|474.96|473.36|474.71|473.11|0
1642062140000|2022-01-13 08:22:20|474.46|472.86|474.71|473.11|474.71|473.11|474.46|472.86|0
1642062150000|2022-01-13 08:22:30|474.58|472.98|474.46|472.86|474.71|473.11|474.46|472.86|0
1642062160000|2022-01-13 08:22:40|474.33|472.73|474.46|472.86|474.46|472.86|473.97|472.37|0
1642062170000|2022-01-13 08:22:50|474.22|472.62|474.96|473.36|474.96|473.36|474.22|472.62|0
1642062180000|2022-01-13 08:23:00|475.21|473.61|474.96|473.36|475.21|473.61|474.96|473.36|0
1642062190000|2022-01-13 08:23:10|475.21|473.61|475.21|473.61|475.21|473.61|475.08|473.48|0
1642062200000|2022-01-13 08:23:20|474.96|473.36|475.21|473.61|475.21|473.61|474.96|473.36|0
1642062210000|2022-01-13 08:23:30|475.71|474.11|476.21|474.61|476.21|474.61|475.71|474.11|0
1642062220000|2022-01-13 08:23:40|475.96|474.36|475.96|474.36|476.21|474.61|475.96|474.36|0
1642062230000|2022-01-13 08:23:50|476.08|474.48|476.21|474.61|476.21|474.61|476.08|474.48|0
1642062240000|2022-01-13 08:24:00|476.45|474.85|476.21|474.61|476.7|475.1|476.21|474.61|0
1642062250000|2022-01-13 08:24:10|475.96|474.36|475.96|474.36|475.96|474.36|475.96|474.36|0
1642062260000|2022-01-13 08:24:20|475.71|474.11|475.96|474.36|475.96|474.36|475.71|474.11|0
1642062270000|2022-01-13 08:24:30|475.83|474.23|476.08|474.48|476.08|474.48|475.71|474.11|0
1642062280000|2022-01-13 08:24:40|475.96|474.36|476.45|474.85|476.45|474.85|475.96|474.36|0
1642062290000|2022-01-13 08:24:50|476.7|475.1|476.95|475.35|476.95|475.35|476.45|474.85|0
1642062300000|2022-01-13 08:25:00|477.2|475.6|477.32|475.72|477.32|475.72|477.2|475.6|0
1642062310000|2022-01-13 08:25:10|477.2|475.6|476.95|475.35|477.2|475.6|476.95|475.35|0
1642062320000|2022-01-13 08:25:20|476.45|474.85|475.71|474.11|476.7|475.1|475.71|474.11|0
1642062330000|2022-01-13 08:25:30|475.96|474.36|476.57|474.97|476.57|474.97|475.96|474.36|0
1642062340000|2022-01-13 08:25:40|476.33|474.73|476.45|474.85|476.45|474.85|476.21|474.61|0
1642062360000|2022-01-13 08:26:00|476.21|474.61|475.96|474.36|476.21|474.61|475.96|474.36|0
1642062370000|2022-01-13 08:26:10|476.21|474.61|476.57|474.97|476.57|474.97|476.21|474.61|0
1642062380000|2022-01-13 08:26:20|476.95|475.35|477.45|475.85|477.45|475.85|476.95|475.35|0
1642062390000|2022-01-13 08:26:30|477.7|476.1|477.2|475.6|477.7|476.1|477.2|475.6|0
1642062400000|2022-01-13 08:26:40|477.32|475.72|477.32|475.72|477.32|475.72|477.32|475.72|0
1642062410000|2022-01-13 08:26:50|477.2|475.6|477.7|476.1|477.7|476.1|477.2|475.6|0
1642062420000|2022-01-13 08:27:00|477.95|476.35|478.45|476.85|478.45|476.85|477.95|476.35|0
1642062430000|2022-01-13 08:27:10|478.69|477.09|478.2|476.6|478.69|477.09|478.2|476.6|0
1642062440000|2022-01-13 08:27:20|478.45|476.85|478.45|476.85|478.45|476.85|478.45|476.85|0
1642062450000|2022-01-13 08:27:30|478.2|476.6|478.45|476.85|478.45|476.85|478.2|476.6|0
1642062460000|2022-01-13 08:27:40|478.2|476.6|478.69|477.09|478.69|477.09|478.2|476.6|0
1642062470000|2022-01-13 08:27:50|478.45|476.85|478.69|477.09|478.69|477.09|478.45|476.85|0
1642062480000|2022-01-13 08:28:00|478.45|476.85|478.45|476.85|478.94|477.34|478.45|476.85|0
1642062490000|2022-01-13 08:28:10|478.2|476.6|478.07|476.47|478.2|476.6|478.07|476.47|0
1642062500000|2022-01-13 08:28:20|477.95|476.35|477.7|476.1|477.95|476.35|477.7|476.1|0
1642062510000|2022-01-13 08:28:30|477.95|476.35|478.2|476.6|478.2|476.6|477.7|476.1|0
1642062520000|2022-01-13 08:28:40|477.95|476.35|477.7|476.1|478.2|476.6|477.7|476.1|0
1642062530000|2022-01-13 08:28:50|477.82|476.22|477.7|476.1|477.95|476.35|477.7|476.1|0
1642062540000|2022-01-13 08:29:00|477.45|475.85|477.7|476.1|477.95|476.35|477.45|475.85|0
1642062550000|2022-01-13 08:29:10|477.95|476.35|477.7|476.1|478.2|476.6|477.7|476.1|0
1642062560000|2022-01-13 08:29:20|477.95|476.35|477.7|476.1|477.95|476.35|477.7|476.1|0
1642062570000|2022-01-13 08:29:30|477.45|475.85|477.7|476.1|477.7|476.1|477.45|475.85|0
1642062580000|2022-01-13 08:29:40|477.95|476.35|478.69|477.09|478.69|477.09|477.95|476.35|0
1642062600000|2022-01-13 08:30:00|478.94|477.34|478.2|476.6|478.94|477.34|478.2|476.6|0
1642062610000|2022-01-13 08:30:10|478.45|476.85|478.69|477.09|478.69|477.09|478.32|476.72|0
1642062620000|2022-01-13 08:30:20|478.45|476.85|478.45|476.85|478.45|476.85|478.45|476.85|0
1642062630000|2022-01-13 08:30:30|478.69|477.09|478.45|476.85|478.69|477.09|478.45|476.85|0
1642062640000|2022-01-13 08:30:40|478.32|476.72|478.45|476.85|478.45|476.85|478.32|476.72|0
1642062650000|2022-01-13 08:30:50|478.69|477.09|478.69|477.09|478.69|477.09|478.45|476.85|0
1642062660000|2022-01-13 08:31:00|478.45|476.85|479.19|477.59|479.19|477.59|478.45|476.85|0
1642062670000|2022-01-13 08:31:10|478.94|477.34|479.19|477.59|479.19|477.59|478.94|477.34|0
1642062680000|2022-01-13 08:31:20|478.94|477.34|479.19|477.59|479.19|477.59|478.94|477.34|0
1642062690000|2022-01-13 08:31:30|479.44|477.84|479.44|477.84|479.44|477.84|479.44|477.84|0
1642062700000|2022-01-13 08:31:40|479.69|478.09|479.94|478.34|479.94|478.34|479.69|478.09|0
1642062710000|2022-01-13 08:31:50|480.69|479.09|480.19|478.59|480.69|479.09|480.19|478.59|0
1642062720000|2022-01-13 08:32:00|479.94|478.34|479.81|478.21|480.44|478.84|479.81|478.21|0
1642062730000|2022-01-13 08:32:10|479.69|478.09|479.69|478.09|479.94|478.34|479.69|478.09|0
1642062740000|2022-01-13 08:32:20|479.44|477.84|479.44|477.84|479.44|477.84|479.44|477.84|0
1642062750000|2022-01-13 08:32:30|479.19|477.59|478.94|477.34|479.19|477.59|478.94|477.34|0
1642062760000|2022-01-13 08:32:40|478.69|477.09|478.69|477.09|478.69|477.09|478.44|476.84|0
1642062770000|2022-01-13 08:32:50|478.44|476.84|478.44|476.84|478.44|476.84|478.44|476.84|0
1642062780000|2022-01-13 08:33:00|478.69|477.09|478.69|477.09|478.69|477.09|478.44|476.84|0
1642062790000|2022-01-13 08:33:10|478.44|476.84|478.69|477.09|478.94|477.34|478.44|476.84|0
1642062800000|2022-01-13 08:33:20|478.94|477.34|478.69|477.09|478.94|477.34|478.69|477.09|0
1642062810000|2022-01-13 08:33:30|478.94|477.34|478.44|476.84|478.94|477.34|478.44|476.84|0
1642062820000|2022-01-13 08:33:40|478.56|476.96|478.2|476.6|478.56|476.96|478.2|476.6|0
1642062830000|2022-01-13 08:33:50|477.95|476.35|478.44|476.84|478.44|476.84|477.95|476.35|0
1642062840000|2022-01-13 08:34:00|478.69|477.09|479.06|477.46|479.06|477.46|478.69|477.09|0
1642062850000|2022-01-13 08:34:10|479.19|477.59|479.31|477.71|479.31|477.71|479.19|477.59|0
1642062860000|2022-01-13 08:34:20|479.06|477.46|478.94|477.34|479.06|477.46|478.94|477.34|0
1642062870000|2022-01-13 08:34:30|478.69|477.09|478.81|477.21|478.81|477.21|478.69|477.09|0
1642062880000|2022-01-13 08:34:40|478.94|477.34|478.69|477.09|478.94|477.34|478.69|477.09|0
1642062890000|2022-01-13 08:34:50|478.94|477.34|478.2|476.6|478.94|477.34|478.2|476.6|0
1642062900000|2022-01-13 08:35:00|477.95|476.35|477.82|476.22|477.95|476.35|477.7|476.1|0
1642062910000|2022-01-13 08:35:10|477.7|476.1|477.95|476.35|477.95|476.35|477.7|476.1|0
1642062920000|2022-01-13 08:35:20|477.7|476.1|477.7|476.1|477.7|476.1|477.7|476.1|0
1642062940000|2022-01-13 08:35:40|477.45|475.85|477.7|476.1|477.7|476.1|477.45|475.85|0
1642062950000|2022-01-13 08:35:50|477.45|475.85|477.7|476.1|477.7|476.1|477.45|475.85|0
1642062960000|2022-01-13 08:36:00|477.57|475.97|477.2|475.6|477.57|475.97|477.2|475.6|0
1642062970000|2022-01-13 08:36:10|477.45|475.85|477.57|475.97|477.7|476.1|477.45|475.85|0
1642062980000|2022-01-13 08:36:20|477.45|475.85|477.45|475.85|477.7|476.1|477.45|475.85|0
1642062990000|2022-01-13 08:36:30|477.2|475.6|477.2|475.6|477.2|475.6|477.2|475.6|0
1642063000000|2022-01-13 08:36:40|476.95|475.35|476.95|475.35|476.95|475.35|476.95|475.35|0
1642063020000|2022-01-13 08:37:00|476.7|475.1|476.7|475.1|476.7|475.1|476.7|475.1|0
1642063030000|2022-01-13 08:37:10|476.57|474.97|476.45|474.85|476.57|474.97|476.45|474.85|0
1642063040000|2022-01-13 08:37:20|476.2|474.6|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063050000|2022-01-13 08:37:30|476.32|474.72|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063060000|2022-01-13 08:37:40|475.96|474.36|475.96|474.36|475.96|474.36|475.96|474.36|0
1642063070000|2022-01-13 08:37:50|475.71|474.11|475.96|474.36|475.96|474.36|475.71|474.11|0
1642063080000|2022-01-13 08:38:00|476.2|474.6|476.2|474.6|476.2|474.6|476.2|474.6|0
1642063090000|2022-01-13 08:38:10|476.07|474.47|476.32|474.72|476.32|474.72|476.07|474.47|0
1642063100000|2022-01-13 08:38:20|476.45|474.85|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063110000|2022-01-13 08:38:30|476.45|474.85|476.45|474.85|476.45|474.85|476.2|474.6|0
1642063120000|2022-01-13 08:38:40|476.2|474.6|476.2|474.6|476.2|474.6|476.2|474.6|0
1642063130000|2022-01-13 08:38:50|476.32|474.72|476.2|474.6|476.32|474.72|476.2|474.6|0
1642063140000|2022-01-13 08:39:00|476.45|474.85|476.07|474.47|476.45|474.85|475.96|474.36|0
1642063150000|2022-01-13 08:39:10|475.96|474.36|476.7|475.1|476.7|475.1|475.96|474.36|0
1642063160000|2022-01-13 08:39:20|476.45|474.85|476.7|475.1|476.7|475.1|476.45|474.85|0
1642063170000|2022-01-13 08:39:30|476.45|474.85|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063180000|2022-01-13 08:39:40|476.45|474.85|476.45|474.85|476.45|474.85|476.45|474.85|0
1642063200000|2022-01-13 08:40:00|476.32|474.72|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063210000|2022-01-13 08:40:10|476.45|474.85|476.7|475.1|476.7|475.1|476.2|474.6|0
1642063220000|2022-01-13 08:40:20|476.95|475.35|477.2|475.6|477.2|475.6|476.95|475.35|0
1642063230000|2022-01-13 08:40:30|477.07|475.47|477.07|475.47|477.2|475.6|476.95|475.35|0
1642063240000|2022-01-13 08:40:40|477.2|475.6|477.32|475.72|477.32|475.72|477.07|475.47|0
1642063250000|2022-01-13 08:40:50|477.2|475.6|477.45|475.85|477.45|475.85|477.07|475.47|0
1642063260000|2022-01-13 08:41:00|477.95|476.35|477.95|476.35|478.07|476.47|477.95|476.35|0
1642063270000|2022-01-13 08:41:10|477.7|476.1|477.7|476.1|477.7|476.1|477.7|476.1|0
1642063280000|2022-01-13 08:41:20|477.95|476.35|477.7|476.1|477.95|476.35|477.7|476.1|0
1642063290000|2022-01-13 08:41:30|477.2|475.6|477.07|475.47|477.2|475.6|477.07|475.47|0
1642063300000|2022-01-13 08:41:40|477.2|475.6|477.32|475.72|477.32|475.72|476.95|475.35|0
1642063310000|2022-01-13 08:41:50|477.45|475.85|477.45|475.85|477.7|476.1|477.45|475.85|0
1642063320000|2022-01-13 08:42:00|477.32|475.72|477.32|475.72|477.32|475.72|477.32|475.72|0
1642063330000|2022-01-13 08:42:10|477.2|475.6|477.2|475.6|477.2|475.6|477.2|475.6|0
1642063340000|2022-01-13 08:42:20|476.95|475.35|476.95|475.35|476.95|475.35|476.95|475.35|0
1642063350000|2022-01-13 08:42:30|476.82|475.22|476.95|475.35|476.95|475.35|476.82|475.22|0
1642063360000|2022-01-13 08:42:40|476.7|475.1|476.32|474.72|476.7|475.1|476.32|474.72|0
1642063370000|2022-01-13 08:42:50|476.2|474.6|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063380000|2022-01-13 08:43:00|476.45|474.85|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063400000|2022-01-13 08:43:20|476.07|474.47|475.95|474.35|476.07|474.47|475.95|474.35|0
1642063410000|2022-01-13 08:43:30|476.2|474.6|476.2|474.6|476.2|474.6|476.07|474.47|0
1642063420000|2022-01-13 08:43:40|476.45|474.85|476.45|474.85|476.45|474.85|476.45|474.85|0
1642063430000|2022-01-13 08:43:50|476.32|474.72|476.45|474.85|476.45|474.85|476.32|474.72|0
1642063440000|2022-01-13 08:44:00|476.32|474.72|476.7|475.1|476.7|475.1|476.32|474.72|0
1642063450000|2022-01-13 08:44:10|476.32|474.72|476.95|475.35|476.95|475.35|476.32|474.72|0
1642063460000|2022-01-13 08:44:20|476.7|475.1|477.2|475.6|477.2|475.6|476.7|475.1|0
1642063470000|2022-01-13 08:44:30|477.45|475.85|477.7|476.1|477.7|476.1|477.45|475.85|0
1642063490000|2022-01-13 08:44:50|477.95|476.35|477.7|476.1|477.95|476.35|477.7|476.1|0
1642063500000|2022-01-13 08:45:00|477.45|475.85|477.7|476.1|477.7|476.1|477.45|475.85|0
1642063510000|2022-01-13 08:45:10|477.95|476.35|477.95|476.35|477.95|476.35|477.95|476.35|0
1642063520000|2022-01-13 08:45:20|478.07|476.47|478.94|477.34|478.94|477.34|478.07|476.47|0
1642063530000|2022-01-13 08:45:30|478.69|477.09|478.56|476.96|478.69|477.09|478.56|476.96|0
1642063540000|2022-01-13 08:45:40|478.44|476.84|478.69|477.09|478.69|477.09|478.44|476.84|0
1642063550000|2022-01-13 08:45:50|478.81|477.21|478.94|477.34|478.94|477.34|478.81|477.21|0
1642063560000|2022-01-13 08:46:00|478.69|477.09|478.69|477.09|478.69|477.09|478.69|477.09|0
1642063570000|2022-01-13 08:46:10|478.56|476.96|478.19|476.59|478.56|476.96|478.19|476.59|0
1642063580000|2022-01-13 08:46:20|478.44|476.84|478.69|477.09|478.69|477.09|478.44|476.84|0
1642063590000|2022-01-13 08:46:30|478.56|476.96|478.44|476.84|478.69|477.09|478.44|476.84|0
1642063600000|2022-01-13 08:46:40|478.69|477.09|478.31|476.71|478.69|477.09|478.31|476.71|0
1642063610000|2022-01-13 08:46:50|478.44|476.84|478.69|477.09|478.69|477.09|478.44|476.84|0
1642063620000|2022-01-13 08:47:00|478.44|476.84|478.19|476.59|478.44|476.84|478.19|476.59|0
1642063630000|2022-01-13 08:47:10|478.44|476.84|478.69|477.09|478.69|477.09|478.44|476.84|0
1642063640000|2022-01-13 08:47:20|478.44|476.84|478.44|476.84|478.69|477.09|478.19|476.59|0
1642063650000|2022-01-13 08:47:30|478.31|476.71|478.44|476.84|478.69|477.09|478.31|476.71|0
1642063660000|2022-01-13 08:47:40|478.31|476.71|478.19|476.59|478.31|476.71|478.19|476.59|0
1642063670000|2022-01-13 08:47:50|478.07|476.47|478.06|476.46|478.07|476.47|478.06|476.46|0
1642063680000|2022-01-13 08:48:00|477.95|476.35|477.95|476.35|477.95|476.35|477.95|476.35|0
1642063700000|2022-01-13 08:48:20|478.19|476.59|478.19|476.59|478.44|476.84|478.19|476.59|0
1642063710000|2022-01-13 08:48:30|478.06|476.46|477.95|476.35|478.06|476.46|477.82|476.22|0
1642063720000|2022-01-13 08:48:40|477.45|475.85|477.45|475.85|477.45|475.85|477.45|475.85|0
1642063730000|2022-01-13 08:48:50|477.57|475.97|477.45|475.85|477.7|476.1|477.45|475.85|0
1642063740000|2022-01-13 08:49:00|477.2|475.6|477.2|475.6|477.2|475.6|477.2|475.6|0
1642063750000|2022-01-13 08:49:10|477.45|475.85|477.45|475.85|477.57|475.97|477.45|475.85|0
1642063760000|2022-01-13 08:49:20|477.2|475.6|477.2|475.6|477.2|475.6|477.2|475.6|0
1642063770000|2022-01-13 08:49:30|477.45|475.85|477.2|475.6|477.45|475.85|477.2|475.6|0
1642063780000|2022-01-13 08:49:40|476.95|475.35|476.95|475.35|476.95|475.35|476.7|475.1|0
1642063790000|2022-01-13 08:49:50|476.7|475.1|476.82|475.22|476.82|475.22|476.7|475.1|0
1642063800000|2022-01-13 08:50:00|477.07|475.47|476.95|475.35|477.07|475.47|476.95|475.35|0
1642063810000|2022-01-13 08:50:10|476.7|475.1|476.7|475.1|476.7|475.1|476.7|475.1|0
1642063820000|2022-01-13 08:50:20|476.45|474.85|476.7|475.1|476.7|475.1|476.45|474.85|0
1642063830000|2022-01-13 08:50:30|476.95|475.35|477.2|475.6|477.2|475.6|476.95|475.35|0
1642063840000|2022-01-13 08:50:40|476.95|475.35|476.95|475.35|476.95|475.35|476.95|475.35|0
1642063850000|2022-01-13 08:50:50|476.7|475.1|476.57|474.97|476.7|475.1|476.57|474.97|0
1642063860000|2022-01-13 08:51:00|476.45|474.85|476.57|474.97|476.57|474.97|476.45|474.85|0
1642063870000|2022-01-13 08:51:10|476.32|474.72|476.2|474.6|476.32|474.72|476.2|474.6|0
1642063880000|2022-01-13 08:51:20|475.95|474.35|475.95|474.35|475.95|474.35|475.95|474.35|0
1642063890000|2022-01-13 08:51:30|476.2|474.6|476.2|474.6|476.2|474.6|475.95|474.35|0
1642063900000|2022-01-13 08:51:40|475.95|474.35|475.95|474.35|475.95|474.35|475.95|474.35|0
1642063910000|2022-01-13 08:51:50|475.71|474.11|475.46|473.86|475.71|474.11|475.46|473.86|0
1642063920000|2022-01-13 08:52:00|475.71|474.11|475.58|473.98|475.71|474.11|475.46|473.86|0
1642063930000|2022-01-13 08:52:10|475.46|473.86|475.95|474.35|475.95|474.35|475.46|473.86|0
1642063940000|2022-01-13 08:52:20|476.07|474.47|476.07|474.47|476.07|474.47|476.07|474.47|0
1642063950000|2022-01-13 08:52:30|476.2|474.6|476.2|474.6|476.45|474.85|476.2|474.6|0
1642063970000|2022-01-13 08:52:50|476.07|474.47|475.7|474.1|476.07|474.47|475.7|474.1|0
1642063980000|2022-01-13 08:53:00|475.82|474.22|475.46|473.86|475.82|474.22|475.46|473.86|0
1642063990000|2022-01-13 08:53:10|475.21|473.61|474.46|472.86|475.21|473.61|474.46|472.86|0
1642064000000|2022-01-13 08:53:20|474.71|473.11|474.71|473.11|474.71|473.11|474.71|473.11|0
1642064010000|2022-01-13 08:53:30|474.96|473.36|474.96|473.36|474.96|473.36|474.71|473.11|0
1642064020000|2022-01-13 08:53:40|475.08|473.48|475.21|473.61|475.21|473.61|474.96|473.36|0
1642064030000|2022-01-13 08:53:50|475.46|473.86|475.46|473.86|475.46|473.86|475.46|473.86|0
1642064040000|2022-01-13 08:54:00|475.21|473.61|475.21|473.61|475.21|473.61|475.21|473.61|0
1642064050000|2022-01-13 08:54:10|475.58|473.98|475.58|473.98|475.58|473.98|475.58|473.98|0
1642064060000|2022-01-13 08:54:20|475.46|473.86|475.21|473.61|475.46|473.86|475.21|473.61|0
1642064070000|2022-01-13 08:54:30|474.96|473.36|474.96|473.36|474.96|473.36|474.71|473.11|0
1642064080000|2022-01-13 08:54:40|474.71|473.11|474.83|473.23|474.83|473.23|474.71|473.11|0
1642064090000|2022-01-13 08:54:50|474.71|473.11|474.46|472.86|474.71|473.11|474.46|472.86|0
1642064100000|2022-01-13 08:55:00|474.21|472.61|474.46|472.86|474.46|472.86|474.21|472.61|0
1642064120000|2022-01-13 08:55:20|474.21|472.61|474.46|472.86|474.46|472.86|474.21|472.61|0
1642064140000|2022-01-13 08:55:40|474.21|472.61|474.46|472.86|474.46|472.86|474.21|472.61|0
1642064150000|2022-01-13 08:55:50|474.21|472.61|474.71|473.11|474.71|473.11|474.21|472.61|0
1642064160000|2022-01-13 08:56:00|474.96|473.36|474.96|473.36|474.96|473.36|474.71|473.11|0
1642064170000|2022-01-13 08:56:10|475.08|473.48|475.33|473.73|475.33|473.73|475.08|473.48|0
1642064180000|2022-01-13 08:56:20|475.21|473.61|475.46|473.86|475.46|473.86|475.21|473.61|0
1642064190000|2022-01-13 08:56:30|475.21|473.61|475.21|473.61|475.21|473.61|475.21|473.61|0
1642064200000|2022-01-13 08:56:40|475.33|473.73|475.46|473.86|475.46|473.86|475.21|473.61|0
1642064210000|2022-01-13 08:56:50|475.21|473.61|474.96|473.36|475.21|473.61|474.96|473.36|0
1642064220000|2022-01-13 08:57:00|474.83|473.23|474.83|473.23|474.83|473.23|474.83|473.23|0
1642064230000|2022-01-13 08:57:10|474.96|473.36|474.83|473.23|474.96|473.36|474.83|473.23|0
1642064240000|2022-01-13 08:57:20|474.71|473.11|474.71|473.11|474.71|473.11|474.71|473.11|0
1642064250000|2022-01-13 08:57:30|474.46|472.86|474.21|472.61|474.58|472.98|474.21|472.61|0
1642064260000|2022-01-13 08:57:40|474.46|472.86|474.21|472.61|474.46|472.86|474.21|472.61|0
1642064270000|2022-01-13 08:57:50|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1642064280000|2022-01-13 08:58:00|474.08|472.48|473.96|472.36|474.08|472.48|473.96|472.36|0
1642064290000|2022-01-13 08:58:10|474.21|472.61|473.96|472.36|474.21|472.61|473.96|472.36|0
1642064300000|2022-01-13 08:58:20|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642064310000|2022-01-13 08:58:30|474.08|472.48|474.08|472.48|474.21|472.61|474.08|472.48|0
1642064320000|2022-01-13 08:58:40|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642064330000|2022-01-13 08:58:50|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1642064340000|2022-01-13 08:59:00|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642064350000|2022-01-13 08:59:10|473.96|472.36|474.21|472.61|474.21|472.61|473.96|472.36|0
1642064360000|2022-01-13 08:59:20|474.33|472.73|474.33|472.73|474.46|472.86|474.33|472.73|0
1642064370000|2022-01-13 08:59:30|474.21|472.61|474.46|472.86|474.46|472.86|474.21|472.61|0
1642064380000|2022-01-13 08:59:40|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642064390000|2022-01-13 08:59:50|474.46|472.86|474.46|472.86|474.46|472.86|474.46|472.86|0
1642064400000|2022-01-13 09:00:00|474.71|473.11|474.96|473.36|474.96|473.36|474.71|473.11|0
1642064410000|2022-01-13 09:00:10|475.21|473.61|475.08|473.48|475.21|473.61|475.08|473.48|0
1642064420000|2022-01-13 09:00:20|475.21|473.61|474.96|473.36|475.33|473.73|474.96|473.36|0
1642064430000|2022-01-13 09:00:30|474.71|473.11|474.46|472.86|474.71|473.11|474.46|472.86|0
1642064440000|2022-01-13 09:00:40|474.58|472.98|474.33|472.73|474.58|472.98|474.33|472.73|0
1642064450000|2022-01-13 09:00:50|474.21|472.61|473.96|472.36|474.21|472.61|473.96|472.36|0
1642064460000|2022-01-13 09:01:00|474.21|472.61|473.22|471.62|474.21|472.61|473.22|471.62|0
1642064470000|2022-01-13 09:01:10|473.46|471.86|473.46|471.86|473.71|472.11|473.46|471.86|0
1642064490000|2022-01-13 09:01:30|473.22|471.62|472.97|471.37|473.22|471.62|472.97|471.37|0
1642064500000|2022-01-13 09:01:40|473.22|471.62|473.46|471.86|473.46|471.86|473.22|471.62|0
1642064510000|2022-01-13 09:01:50|473.71|472.11|474.21|472.61|474.21|472.61|473.71|472.11|0
1642064520000|2022-01-13 09:02:00|473.96|472.36|473.71|472.11|473.96|472.36|473.71|472.11|0
1642064530000|2022-01-13 09:02:10|473.83|472.23|473.71|472.11|473.96|472.36|473.71|472.11|0
1642064540000|2022-01-13 09:02:20|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642064550000|2022-01-13 09:02:30|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642064560000|2022-01-13 09:02:40|474.46|472.86|474.21|472.61|474.46|472.86|474.21|472.61|0
1642064580000|2022-01-13 09:03:00|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642064600000|2022-01-13 09:03:20|473.71|472.11|473.71|472.11|473.71|472.11|473.71|472.11|0
1642064610000|2022-01-13 09:03:30|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642064630000|2022-01-13 09:03:50|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642064640000|2022-01-13 09:04:00|473.71|472.11|472.97|471.37|473.71|472.11|472.97|471.37|0
1642064650000|2022-01-13 09:04:10|472.72|471.12|472.72|471.12|472.72|471.12|472.72|471.12|0
1642064660000|2022-01-13 09:04:20|472.47|470.87|472.22|470.62|472.47|470.87|472.22|470.62|0
1642064670000|2022-01-13 09:04:30|471.97|470.37|471.72|470.12|471.97|470.37|471.72|470.12|0
1642064680000|2022-01-13 09:04:40|471.97|470.37|471.47|469.87|471.97|470.37|471.47|469.87|0
1642064690000|2022-01-13 09:04:50|471.97|470.37|472.22|470.62|472.22|470.62|471.84|470.24|0
1642064700000|2022-01-13 09:05:00|472.97|471.37|472.47|470.87|472.97|471.37|472.22|470.62|0
1642064710000|2022-01-13 09:05:10|472.59|470.99|472.47|470.87|472.59|470.99|472.47|470.87|0
1642064720000|2022-01-13 09:05:20|472.72|471.12|472.84|471.24|472.97|471.37|472.47|470.87|0
1642064730000|2022-01-13 09:05:30|472.97|471.37|472.47|470.87|472.97|471.37|472.47|470.87|0
1642064740000|2022-01-13 09:05:40|472.59|470.99|472.72|471.12|472.72|471.12|472.59|470.99|0
1642064750000|2022-01-13 09:05:50|472.84|471.24|472.72|471.12|472.84|471.24|472.72|471.12|0
1642064760000|2022-01-13 09:06:00|472.47|470.87|472.97|471.37|472.97|471.37|472.47|470.87|0
1642064780000|2022-01-13 09:06:20|472.72|471.12|472.72|471.12|472.72|471.12|472.72|471.12|0
1642064790000|2022-01-13 09:06:30|472.59|470.99|472.72|471.12|472.72|471.12|472.59|470.99|0
1642064800000|2022-01-13 09:06:40|472.47|470.87|472.59|470.99|472.59|470.99|472.47|470.87|0
1642064810000|2022-01-13 09:06:50|472.47|470.87|472.84|471.24|472.84|471.24|472.47|470.87|0
1642064820000|2022-01-13 09:07:00|472.72|471.12|472.47|470.87|472.72|471.12|472.22|470.62|0
1642064830000|2022-01-13 09:07:10|472.59|470.99|472.22|470.62|472.72|471.12|472.22|470.62|0
1642064840000|2022-01-13 09:07:20|472.72|471.12|472.72|471.12|472.72|471.12|472.72|471.12|0
1642064850000|2022-01-13 09:07:30|473.09|471.49|473.21|471.61|473.21|471.61|473.09|471.49|0
1642064860000|2022-01-13 09:07:40|473.46|471.86|473.46|471.86|473.46|471.86|473.33|471.73|0
1642064870000|2022-01-13 09:07:50|473.71|472.11|473.71|472.11|473.71|472.11|473.71|472.11|0
1642064880000|2022-01-13 09:08:00|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642064890000|2022-01-13 09:08:10|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642064910000|2022-01-13 09:08:30|473.96|472.36|473.71|472.11|473.96|472.36|473.46|471.86|0
1642064920000|2022-01-13 09:08:40|473.46|471.86|473.09|471.49|473.46|471.86|472.97|471.37|0
1642064930000|2022-01-13 09:08:50|472.97|471.37|472.97|471.37|472.97|471.37|472.97|471.37|0
1642064940000|2022-01-13 09:09:00|473.09|471.49|473.46|471.86|473.46|471.86|473.09|471.49|0
1642064950000|2022-01-13 09:09:10|473.33|471.73|473.46|471.86|473.46|471.86|473.33|471.73|0
1642064960000|2022-01-13 09:09:20|473.33|471.73|473.96|472.36|473.96|472.36|473.33|471.73|0
1642064970000|2022-01-13 09:09:30|474.08|472.48|474.21|472.61|474.21|472.61|474.08|472.48|0
1642064980000|2022-01-13 09:09:40|473.96|472.36|474.08|472.48|474.08|472.48|473.96|472.36|0
1642064990000|2022-01-13 09:09:50|473.96|472.36|473.83|472.23|473.96|472.36|473.83|472.23|0
1642065000000|2022-01-13 09:10:00|473.09|471.49|473.09|471.49|473.09|471.49|473.09|471.49|0
1642065010000|2022-01-13 09:10:10|473.21|471.61|473.33|471.73|473.33|471.73|473.21|471.61|0
1642065020000|2022-01-13 09:10:20|473.21|471.61|473.21|471.61|473.21|471.61|473.21|471.61|0
1642065030000|2022-01-13 09:10:30|472.97|471.37|472.97|471.37|472.97|471.37|472.97|471.37|0
1642065040000|2022-01-13 09:10:40|473.09|471.49|473.09|471.49|473.09|471.49|473.09|471.49|0
1642065050000|2022-01-13 09:10:50|473.21|471.61|472.72|471.12|473.21|471.61|472.72|471.12|0
1642065060000|2022-01-13 09:11:00|472.97|471.37|472.97|471.37|472.97|471.37|472.84|471.24|0
1642065070000|2022-01-13 09:11:10|472.72|471.12|472.47|470.87|472.72|471.12|472.47|470.87|0
1642065080000|2022-01-13 09:11:20|472.22|470.62|471.97|470.37|472.22|470.62|471.97|470.37|0
1642065090000|2022-01-13 09:11:30|472.22|470.62|472.47|470.87|472.47|470.87|472.22|470.62|0
1642065100000|2022-01-13 09:11:40|472.59|470.99|472.47|470.87|472.59|470.99|472.47|470.87|0
1642065120000|2022-01-13 09:12:00|472.59|470.99|472.72|471.12|472.72|471.12|472.47|470.87|0
1642065130000|2022-01-13 09:12:10|472.97|471.37|473.21|471.61|473.21|471.61|472.97|471.37|0
1642065140000|2022-01-13 09:12:20|472.97|471.37|473.21|471.61|473.21|471.61|472.97|471.37|0
1642065150000|2022-01-13 09:12:30|472.97|471.37|472.84|471.24|472.97|471.37|472.84|471.24|0
1642065160000|2022-01-13 09:12:40|472.97|471.37|472.97|471.37|473.21|471.61|472.97|471.37|0
1642065170000|2022-01-13 09:12:50|473.21|471.61|473.21|471.61|473.21|471.61|473.08|471.48|0
1642065180000|2022-01-13 09:13:00|472.97|471.37|473.46|471.86|473.58|471.98|472.97|471.37|0
1642065200000|2022-01-13 09:13:20|473.21|471.61|473.46|471.86|473.46|471.86|473.21|471.61|0
1642065210000|2022-01-13 09:13:30|473.21|471.61|472.97|471.37|473.21|471.61|472.97|471.37|0
1642065220000|2022-01-13 09:13:40|473.21|471.61|473.21|471.61|473.21|471.61|473.21|471.61|0
1642065230000|2022-01-13 09:13:50|473.08|471.48|473.21|471.61|473.21|471.61|473.08|471.48|0
1642065240000|2022-01-13 09:14:00|472.97|471.37|472.34|470.74|472.97|471.37|472.34|470.74|0
1642065250000|2022-01-13 09:14:10|472.47|470.87|472.34|470.74|472.47|470.87|472.34|470.74|0
1642065260000|2022-01-13 09:14:20|472.22|470.62|471.97|470.37|472.22|470.62|471.97|470.37|0
1642065270000|2022-01-13 09:14:30|471.72|470.12|471.97|470.37|472.22|470.62|471.72|470.12|0
1642065280000|2022-01-13 09:14:40|472.22|470.62|471.97|470.37|472.22|470.62|471.97|470.37|0
1642065290000|2022-01-13 09:14:50|472.22|470.62|472.09|470.49|472.22|470.62|472.09|470.49|0
1642065300000|2022-01-13 09:15:00|471.22|469.62|471.22|469.62|471.22|469.62|471.22|469.62|0
1642065310000|2022-01-13 09:15:10|470.97|469.37|471.22|469.62|471.22|469.62|470.97|469.37|0
1642065320000|2022-01-13 09:15:20|470.97|469.37|471.22|469.62|471.22|469.62|470.97|469.37|0
1642065330000|2022-01-13 09:15:30|471.47|469.87|471.22|469.62|471.47|469.87|471.22|469.62|0
1642065350000|2022-01-13 09:15:50|471.34|469.74|470.97|469.37|471.34|469.74|470.97|469.37|0
1642065360000|2022-01-13 09:16:00|471.22|469.62|470.73|469.13|471.22|469.62|470.73|469.13|0
1642065370000|2022-01-13 09:16:10|470.97|469.37|471.22|469.62|471.22|469.62|470.97|469.37|0
1642065380000|2022-01-13 09:16:20|471.47|469.87|471.47|469.87|471.72|470.12|471.47|469.87|0
1642065390000|2022-01-13 09:16:30|471.34|469.74|471.34|469.74|471.34|469.74|471.34|469.74|0
1642065400000|2022-01-13 09:16:40|471.47|469.87|471.72|470.12|471.97|470.37|471.47|469.87|0
1642065410000|2022-01-13 09:16:50|471.22|469.62|470.97|469.37|471.22|469.62|470.97|469.37|0
1642065420000|2022-01-13 09:17:00|470.73|469.13|470.97|469.37|470.97|469.37|470.73|469.13|0
1642065430000|2022-01-13 09:17:10|471.22|469.62|470.73|469.13|471.22|469.62|470.73|469.13|0
1642065440000|2022-01-13 09:17:20|470.84|469.24|471.22|469.62|471.22|469.62|470.84|469.24|0
1642065450000|2022-01-13 09:17:30|470.97|469.37|470.97|469.37|471.09|469.49|470.97|469.37|0
1642065460000|2022-01-13 09:17:40|471.22|469.62|471.47|469.87|471.47|469.87|471.22|469.62|0
1642065470000|2022-01-13 09:17:50|471.59|469.99|471.47|469.87|471.59|469.99|471.34|469.74|0
1642065480000|2022-01-13 09:18:00|471.22|469.62|471.47|469.87|471.47|469.87|471.22|469.62|0
1642065490000|2022-01-13 09:18:10|471.22|469.62|471.34|469.74|471.34|469.74|471.22|469.62|0
1642065500000|2022-01-13 09:18:20|471.47|469.87|470.97|469.37|471.47|469.87|470.97|469.37|0
1642065510000|2022-01-13 09:18:30|470.84|469.24|470.84|469.24|470.84|469.24|470.73|469.13|0
1642065520000|2022-01-13 09:18:40|470.97|469.37|470.73|469.13|470.97|469.37|470.73|469.13|0
1642065530000|2022-01-13 09:18:50|470.97|469.37|470.97|469.37|470.97|469.37|470.97|469.37|0
1642065540000|2022-01-13 09:19:00|470.73|469.13|470.97|469.37|470.97|469.37|470.73|469.13|0
1642065560000|2022-01-13 09:19:20|471.22|469.62|471.22|469.62|471.22|469.62|471.22|469.62|0
1642065570000|2022-01-13 09:19:30|471.47|469.87|471.47|469.87|471.47|469.87|471.47|469.87|0
1642065580000|2022-01-13 09:19:40|471.72|470.12|471.97|470.37|471.97|470.37|471.72|470.12|0
1642065590000|2022-01-13 09:19:50|472.22|470.62|472.47|470.87|472.47|470.87|472.22|470.62|0
1642065600000|2022-01-13 09:20:00|472.22|470.62|472.47|470.87|472.47|470.87|472.22|470.62|0
1642065610000|2022-01-13 09:20:10|472.59|470.99|472.47|470.87|472.59|470.99|472.47|470.87|0
1642065620000|2022-01-13 09:20:20|472.59|470.99|472.96|471.36|472.96|471.36|472.47|470.87|0
1642065630000|2022-01-13 09:20:30|473.08|471.48|473.08|471.48|473.21|471.61|473.08|471.48|0
1642065640000|2022-01-13 09:20:40|473.21|471.61|473.21|471.61|473.21|471.61|472.96|471.36|0
1642065650000|2022-01-13 09:20:50|473.33|471.73|473.46|471.86|473.71|472.11|473.33|471.73|0
1642065660000|2022-01-13 09:21:00|473.21|471.61|473.46|471.86|473.46|471.86|473.21|471.61|0
1642065670000|2022-01-13 09:21:10|473.21|471.61|473.71|472.11|473.71|472.11|473.21|471.61|0
1642065680000|2022-01-13 09:21:20|473.46|471.86|473.58|471.98|473.71|472.11|473.46|471.86|0
1642065690000|2022-01-13 09:21:30|473.46|471.86|473.46|471.86|473.46|471.86|473.46|471.86|0
1642065700000|2022-01-13 09:21:40|473.71|472.11|473.71|472.11|473.71|472.11|473.71|472.11|0
1642065710000|2022-01-13 09:21:50|473.96|472.36|473.96|472.36|473.96|472.36|473.83|472.23|0
1642065720000|2022-01-13 09:22:00|474.21|472.61|473.96|472.36|474.21|472.61|473.96|472.36|0
1642065740000|2022-01-13 09:22:20|473.71|472.11|473.83|472.23|473.83|472.23|473.71|472.11|0
1642065750000|2022-01-13 09:22:30|473.71|472.11|473.71|472.11|473.71|472.11|473.46|471.86|0
1642065760000|2022-01-13 09:22:40|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642065770000|2022-01-13 09:22:50|474.21|472.61|473.96|472.36|474.21|472.61|473.96|472.36|0
1642065780000|2022-01-13 09:23:00|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642065790000|2022-01-13 09:23:10|473.71|472.11|473.71|472.11|473.96|472.36|473.71|472.11|0
1642065800000|2022-01-13 09:23:20|473.46|471.86|473.46|471.86|473.46|471.86|473.46|471.86|0
1642065810000|2022-01-13 09:23:30|473.71|472.11|473.71|472.11|473.71|472.11|473.71|472.11|0
1642065830000|2022-01-13 09:23:50|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642065840000|2022-01-13 09:24:00|474.21|472.61|474.21|472.61|474.21|472.61|473.96|472.36|0
1642065850000|2022-01-13 09:24:10|474.08|472.48|473.96|472.36|474.21|472.61|473.96|472.36|0
1642065860000|2022-01-13 09:24:20|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642065870000|2022-01-13 09:24:30|473.96|472.36|473.71|472.11|473.96|472.36|473.71|472.11|0
1642065880000|2022-01-13 09:24:40|473.96|472.36|473.71|472.11|473.96|472.36|473.71|472.11|0
1642065900000|2022-01-13 09:25:00|473.58|471.98|473.46|471.86|473.71|472.11|473.46|471.86|0
1642065910000|2022-01-13 09:25:10|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642065920000|2022-01-13 09:25:20|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642065940000|2022-01-13 09:25:40|474.21|472.61|474.46|472.86|474.46|472.86|474.21|472.61|0
1642065950000|2022-01-13 09:25:50|474.33|472.73|473.83|472.23|474.33|472.73|473.83|472.23|0
1642065960000|2022-01-13 09:26:00|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642065980000|2022-01-13 09:26:20|473.71|472.11|473.58|471.98|473.71|472.11|473.58|471.98|0
1642065990000|2022-01-13 09:26:30|473.21|471.61|473.46|471.86|473.46|471.86|473.21|471.61|0
1642066010000|2022-01-13 09:26:50|473.58|471.98|473.58|471.98|473.58|471.98|473.58|471.98|0
1642066020000|2022-01-13 09:27:00|473.71|472.11|473.58|471.98|473.71|472.11|473.46|471.86|0
1642066030000|2022-01-13 09:27:10|473.46|471.86|473.71|472.11|473.71|472.11|473.46|471.86|0
1642066040000|2022-01-13 09:27:20|473.58|471.98|473.96|472.36|473.96|472.36|473.58|471.98|0
1642066050000|2022-01-13 09:27:30|474.21|472.61|474.46|472.86|474.46|472.86|474.21|472.61|0
1642066060000|2022-01-13 09:27:40|474.33|472.73|474.33|472.73|474.33|472.73|474.21|472.61|0
1642066070000|2022-01-13 09:27:50|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642066080000|2022-01-13 09:28:00|473.96|472.36|474.08|472.48|474.08|472.48|473.96|472.36|0
1642066090000|2022-01-13 09:28:10|474.21|472.61|474.08|472.48|474.21|472.61|474.08|472.48|0
1642066100000|2022-01-13 09:28:20|474.21|472.61|474.21|472.61|474.21|472.61|474.08|472.48|0
1642066120000|2022-01-13 09:28:40|474.46|472.86|474.71|473.11|474.71|473.11|474.46|472.86|0
1642066130000|2022-01-13 09:28:50|474.95|473.35|474.58|472.98|474.95|473.35|474.58|472.98|0
1642066140000|2022-01-13 09:29:00|474.71|473.11|474.95|473.35|474.95|473.35|474.71|473.11|0
1642066150000|2022-01-13 09:29:10|475.2|473.6|474.95|473.35|475.2|473.6|474.95|473.35|0
1642066170000|2022-01-13 09:29:30|474.71|473.11|474.71|473.11|474.71|473.11|474.71|473.11|0
1642066190000|2022-01-13 09:29:50|474.95|473.35|474.95|473.35|474.95|473.35|474.95|473.35|0
1642066200000|2022-01-13 09:30:00|475.07|473.47|474.71|473.11|475.07|473.47|474.71|473.11|0
1642066210000|2022-01-13 09:30:10|474.95|473.35|475.07|473.47|475.07|473.47|474.95|473.35|0
1642066220000|2022-01-13 09:30:20|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642066240000|2022-01-13 09:30:40|474.95|473.35|475.07|473.47|475.07|473.47|474.95|473.35|0
1642066250000|2022-01-13 09:30:50|475.2|473.6|474.95|473.35|475.2|473.6|474.95|473.35|0
1642066260000|2022-01-13 09:31:00|474.82|473.22|474.82|473.22|474.82|473.22|474.82|473.22|0
1642066270000|2022-01-13 09:31:10|474.71|473.11|474.82|473.22|474.82|473.22|474.71|473.11|0
1642066280000|2022-01-13 09:31:20|474.95|473.35|474.95|473.35|474.95|473.35|474.95|473.35|0
1642066300000|2022-01-13 09:31:40|474.71|473.11|474.95|473.35|474.95|473.35|474.71|473.11|0
1642066310000|2022-01-13 09:31:50|475.2|473.6|475.07|473.47|475.2|473.6|475.07|473.47|0
1642066320000|2022-01-13 09:32:00|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642066330000|2022-01-13 09:32:10|475.07|473.47|475.2|473.6|475.2|473.6|474.95|473.35|0
1642066340000|2022-01-13 09:32:20|475.07|473.47|475.7|474.1|475.7|474.1|475.07|473.47|0
1642066350000|2022-01-13 09:32:30|475.45|473.85|475.7|474.1|475.7|474.1|475.45|473.85|0
1642066360000|2022-01-13 09:32:40|475.45|473.85|475.2|473.6|475.45|473.85|475.07|473.47|0
1642066380000|2022-01-13 09:33:00|475.32|473.72|475.32|473.72|475.32|473.72|475.32|473.72|0
1642066390000|2022-01-13 09:33:10|475.2|473.6|474.71|473.11|475.2|473.6|474.71|473.11|0
1642066400000|2022-01-13 09:33:20|474.82|473.22|474.95|473.35|474.95|473.35|474.82|473.22|0
1642066410000|2022-01-13 09:33:30|475.07|473.47|475.2|473.6|475.2|473.6|475.07|473.47|0
1642066420000|2022-01-13 09:33:40|475.07|473.47|474.95|473.35|475.07|473.47|474.95|473.35|0
1642066450000|2022-01-13 09:34:10|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642066460000|2022-01-13 09:34:20|474.95|473.35|475.32|473.72|475.32|473.72|474.95|473.35|0
1642066470000|2022-01-13 09:34:30|475.2|473.6|475.2|473.6|475.45|473.85|475.2|473.6|0
1642066480000|2022-01-13 09:34:40|475.32|473.72|475.45|473.85|475.7|474.1|475.32|473.72|0
1642066490000|2022-01-13 09:34:50|475.32|473.72|475.32|473.72|475.32|473.72|475.32|473.72|0
1642066500000|2022-01-13 09:35:00|475.07|473.47|475.2|473.6|475.2|473.6|475.07|473.47|0
1642066510000|2022-01-13 09:35:10|475.32|473.72|475.2|473.6|475.32|473.72|475.2|473.6|0
1642066530000|2022-01-13 09:35:30|475.45|473.85|475.45|473.85|475.45|473.85|475.32|473.72|0
1642066540000|2022-01-13 09:35:40|475.2|473.6|475.45|473.85|475.45|473.85|475.2|473.6|0
1642066550000|2022-01-13 09:35:50|475.32|473.72|475.45|473.85|475.45|473.85|475.32|473.72|0
1642066560000|2022-01-13 09:36:00|475.7|474.1|475.7|474.1|475.7|474.1|475.7|474.1|0
1642066570000|2022-01-13 09:36:10|475.82|474.22|475.82|474.22|475.82|474.22|475.82|474.22|0
1642066580000|2022-01-13 09:36:20|475.7|474.1|475.82|474.22|475.95|474.35|475.7|474.1|0
1642066590000|2022-01-13 09:36:30|475.95|474.35|475.7|474.1|475.95|474.35|475.7|474.1|0
1642066600000|2022-01-13 09:36:40|475.95|474.35|475.57|473.97|475.95|474.35|475.57|473.97|0
1642066610000|2022-01-13 09:36:50|475.7|474.1|475.7|474.1|475.7|474.1|475.57|473.97|0
1642066620000|2022-01-13 09:37:00|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642066630000|2022-01-13 09:37:10|475.57|473.97|475.7|474.1|475.7|474.1|475.57|473.97|0
1642066640000|2022-01-13 09:37:20|475.45|473.85|475.57|473.97|475.57|473.97|475.45|473.85|0
1642066650000|2022-01-13 09:37:30|475.45|473.85|475.57|473.97|475.7|474.1|475.45|473.85|0
1642066660000|2022-01-13 09:37:40|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642066670000|2022-01-13 09:37:50|475.2|473.6|475.07|473.47|475.2|473.6|475.07|473.47|0
1642066680000|2022-01-13 09:38:00|474.82|473.22|474.95|473.35|474.95|473.35|474.82|473.22|0
1642066700000|2022-01-13 09:38:20|475.07|473.47|475.07|473.47|475.07|473.47|475.07|473.47|0
1642066710000|2022-01-13 09:38:30|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642066720000|2022-01-13 09:38:40|474.95|473.35|474.95|473.35|475.2|473.6|474.95|473.35|0
1642066730000|2022-01-13 09:38:50|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642066740000|2022-01-13 09:39:00|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642066750000|2022-01-13 09:39:10|475.45|473.85|475.32|473.72|475.45|473.85|475.32|473.72|0
1642066760000|2022-01-13 09:39:20|475.45|473.85|475.7|474.1|475.7|474.1|475.32|473.72|0
1642066770000|2022-01-13 09:39:30|475.82|474.22|475.95|474.35|475.95|474.35|475.7|474.1|0
1642066780000|2022-01-13 09:39:40|475.82|474.22|475.82|474.22|475.82|474.22|475.82|474.22|0
1642066790000|2022-01-13 09:39:50|475.7|474.1|475.7|474.1|475.7|474.1|475.7|474.1|0
1642066830000|2022-01-13 09:40:30|475.45|473.85|475.7|474.1|475.7|474.1|475.45|473.85|0
1642066840000|2022-01-13 09:40:40|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642066850000|2022-01-13 09:40:50|475.57|473.97|475.45|473.85|475.57|473.97|475.45|473.85|0
1642066860000|2022-01-13 09:41:00|475.57|473.97|475.7|474.1|475.7|474.1|475.57|473.97|0
1642066880000|2022-01-13 09:41:20|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642066890000|2022-01-13 09:41:30|475.2|473.6|475.45|473.85|475.45|473.85|475.2|473.6|0
1642066900000|2022-01-13 09:41:40|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642066910000|2022-01-13 09:41:50|475.32|473.72|475.32|473.72|475.32|473.72|475.32|473.72|0
1642066920000|2022-01-13 09:42:00|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642066930000|2022-01-13 09:42:10|475.45|473.85|475.7|474.1|475.7|474.1|475.45|473.85|0
1642066940000|2022-01-13 09:42:20|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642066970000|2022-01-13 09:42:50|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642066980000|2022-01-13 09:43:00|475.32|473.72|475.32|473.72|475.32|473.72|475.32|473.72|0
1642066990000|2022-01-13 09:43:10|475.57|473.97|475.57|473.97|475.57|473.97|475.45|473.85|0
1642067000000|2022-01-13 09:43:20|475.45|473.85|475.7|474.1|475.7|474.1|475.45|473.85|0
1642067010000|2022-01-13 09:43:30|475.82|474.22|475.45|473.85|475.95|474.35|475.45|473.85|0
1642067020000|2022-01-13 09:43:40|475.7|474.1|475.7|474.1|475.7|474.1|475.7|474.1|0
1642067030000|2022-01-13 09:43:50|475.95|474.35|475.95|474.35|475.95|474.35|475.95|474.35|0
1642067040000|2022-01-13 09:44:00|476.2|474.6|476.2|474.6|476.2|474.6|475.95|474.35|0
1642067050000|2022-01-13 09:44:10|476.32|474.72|476.2|474.6|476.32|474.72|476.2|474.6|0
1642067060000|2022-01-13 09:44:20|476.45|474.85|476.2|474.6|476.45|474.85|476.2|474.6|0
1642067090000|2022-01-13 09:44:50|475.95|474.35|475.82|474.22|475.95|474.35|475.82|474.22|0
1642067100000|2022-01-13 09:45:00|475.95|474.35|475.7|474.1|475.95|474.35|475.7|474.1|0
1642067110000|2022-01-13 09:45:10|475.95|474.35|475.95|474.35|475.95|474.35|475.7|474.1|0
1642067120000|2022-01-13 09:45:20|475.82|474.22|475.95|474.35|475.95|474.35|475.7|474.1|0
1642067130000|2022-01-13 09:45:30|475.7|474.1|475.7|474.1|475.82|474.22|475.7|474.1|0
1642067140000|2022-01-13 09:45:40|475.45|473.85|475.45|473.85|475.45|473.85|475.2|473.6|0
1642067150000|2022-01-13 09:45:50|475.7|474.1|475.7|474.1|475.7|474.1|475.45|473.85|0
1642067160000|2022-01-13 09:46:00|475.45|473.85|475.7|474.1|475.7|474.1|475.45|473.85|0
1642067180000|2022-01-13 09:46:20|475.82|474.22|475.82|474.22|475.82|474.22|475.82|474.22|0
1642067190000|2022-01-13 09:46:30|475.95|474.35|475.45|473.85|475.95|474.35|475.45|473.85|0
1642067200000|2022-01-13 09:46:40|475.32|473.72|475.32|473.72|475.32|473.72|475.32|473.72|0
1642067210000|2022-01-13 09:46:50|475.2|473.6|475.2|473.6|475.32|473.72|475.2|473.6|0
1642067220000|2022-01-13 09:47:00|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642067230000|2022-01-13 09:47:10|474.95|473.35|475.2|473.6|475.2|473.6|474.95|473.35|0
1642067240000|2022-01-13 09:47:20|474.95|473.35|474.7|473.1|474.95|473.35|474.45|472.85|0
1642067250000|2022-01-13 09:47:30|474.95|473.35|474.95|473.35|474.95|473.35|474.95|473.35|0
1642067270000|2022-01-13 09:47:50|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642067280000|2022-01-13 09:48:00|474.7|473.1|474.7|473.1|474.7|473.1|474.7|473.1|0
1642067290000|2022-01-13 09:48:10|474.95|473.35|474.95|473.35|474.95|473.35|474.95|473.35|0
1642067300000|2022-01-13 09:48:20|475.07|473.47|475.07|473.47|475.07|473.47|475.07|473.47|0
1642067310000|2022-01-13 09:48:30|474.95|473.35|474.95|473.35|475.2|473.6|474.95|473.35|0
1642067330000|2022-01-13 09:48:50|474.7|473.1|474.95|473.35|474.95|473.35|474.7|473.1|0
1642067350000|2022-01-13 09:49:10|474.45|472.85|474.21|472.61|474.45|472.85|473.96|472.36|0
1642067360000|2022-01-13 09:49:20|473.96|472.36|474.21|472.61|474.21|472.61|473.96|472.36|0
1642067380000|2022-01-13 09:49:40|474.45|472.85|474.33|472.73|474.45|472.85|474.33|472.73|0
1642067390000|2022-01-13 09:49:50|474.21|472.61|474.21|472.61|474.21|472.61|474.21|472.61|0
1642067400000|2022-01-13 09:50:00|473.71|472.11|473.71|472.11|473.96|472.36|473.71|472.11|0
1642067410000|2022-01-13 09:50:10|473.96|472.36|473.71|472.11|473.96|472.36|473.71|472.11|0
1642067420000|2022-01-13 09:50:20|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642067430000|2022-01-13 09:50:30|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642067440000|2022-01-13 09:50:40|473.83|472.23|473.71|472.11|473.83|472.23|473.71|472.11|0
1642067460000|2022-01-13 09:51:00|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642067470000|2022-01-13 09:51:10|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1642067490000|2022-01-13 09:51:30|473.71|472.11|473.71|472.11|473.71|472.11|473.71|472.11|0
1642067500000|2022-01-13 09:51:40|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1642067530000|2022-01-13 09:52:10|474.7|473.1|474.7|473.1|474.95|473.35|474.7|473.1|0
1642067540000|2022-01-13 09:52:20|474.82|473.22|474.95|473.35|474.95|473.35|474.82|473.22|0
1642067570000|2022-01-13 09:52:50|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642067580000|2022-01-13 09:53:00|475.45|473.85|475.2|473.6|475.45|473.85|475.2|473.6|0
1642067590000|2022-01-13 09:53:10|475.32|473.72|475.45|473.85|475.45|473.85|475.32|473.72|0
1642067610000|2022-01-13 09:53:30|475.7|474.1|475.7|474.1|475.7|474.1|475.7|474.1|0
1642067630000|2022-01-13 09:53:50|475.95|474.35|475.95|474.35|476.2|474.6|475.95|474.35|0
1642067650000|2022-01-13 09:54:10|475.7|474.1|475.7|474.1|475.7|474.1|475.7|474.1|0
1642067660000|2022-01-13 09:54:20|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642067670000|2022-01-13 09:54:30|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642067680000|2022-01-13 09:54:40|475.32|473.72|475.2|473.6|475.45|473.85|475.2|473.6|0
1642067690000|2022-01-13 09:54:50|475.45|473.85|475.32|473.72|475.45|473.85|475.2|473.6|0
1642067700000|2022-01-13 09:55:00|475.2|473.6|475.2|473.6|475.32|473.72|475.2|473.6|0
1642067710000|2022-01-13 09:55:10|475.32|473.72|475.2|473.6|475.32|473.72|475.2|473.6|0
1642067720000|2022-01-13 09:55:20|475.32|473.72|474.95|473.35|475.32|473.72|474.95|473.35|0
1642067730000|2022-01-13 09:55:30|474.7|473.1|474.95|473.35|474.95|473.35|474.7|473.1|0
1642067750000|2022-01-13 09:55:50|475.07|473.47|475.2|473.6|475.2|473.6|475.07|473.47|0
1642067760000|2022-01-13 09:56:00|474.95|473.35|474.95|473.35|474.95|473.35|474.95|473.35|0
1642067770000|2022-01-13 09:56:10|474.7|473.1|474.45|472.85|474.7|473.1|474.45|472.85|0
1642067780000|2022-01-13 09:56:20|474.57|472.97|474.95|473.35|474.95|473.35|474.57|472.97|0
1642067790000|2022-01-13 09:56:30|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642067800000|2022-01-13 09:56:40|475.45|473.85|475.2|473.6|475.45|473.85|475.2|473.6|0
1642067810000|2022-01-13 09:56:50|475.32|473.72|475.32|473.72|475.32|473.72|475.2|473.6|0
1642067820000|2022-01-13 09:57:00|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642067830000|2022-01-13 09:57:10|475.32|473.72|475.45|473.85|475.45|473.85|475.32|473.72|0
1642067870000|2022-01-13 09:57:50|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642067910000|2022-01-13 09:58:30|475.32|473.72|475.32|473.72|475.45|473.85|475.2|473.6|0
1642067920000|2022-01-13 09:58:40|475.2|473.6|475.32|473.72|475.32|473.72|475.2|473.6|0
1642067930000|2022-01-13 09:58:50|475.45|473.85|475.45|473.85|475.45|473.85|475.32|473.72|0
1642067940000|2022-01-13 09:59:00|475.2|473.6|475.32|473.72|475.45|473.85|475.2|473.6|0
1642067950000|2022-01-13 09:59:10|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1642067960000|2022-01-13 09:59:20|475.2|473.6|475.2|473.6|475.2|473.6|475.2|473.6|0
1642067970000|2022-01-13 09:59:30|475.07|473.47|475.2|473.6|475.2|473.6|474.95|473.35|0
1642067980000|2022-01-13 09:59:40|475.32|473.72|475.45|473.85|475.45|473.85|475.32|473.72|0
1642067990000|2022-01-13 09:59:50|476.44|474.84|476.44|474.84|476.44|474.84|476.44|474.84|0
1642068000000|2022-01-13 10:00:00|476.69|475.09|476.94|475.34|476.94|475.34|476.69|475.09|0
1642068010000|2022-01-13 10:00:10|476.69|475.09|477.19|475.59|477.19|475.59|476.69|475.09|0
1642068020000|2022-01-13 10:00:20|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068030000|2022-01-13 10:00:30|476.69|475.09|476.69|475.09|476.69|475.09|476.69|475.09|0
1642068050000|2022-01-13 10:00:50|476.81|475.21|476.44|474.84|476.94|475.34|476.44|474.84|0
1642068060000|2022-01-13 10:01:00|476.69|475.09|476.94|475.34|476.94|475.34|476.69|475.09|0
1642068070000|2022-01-13 10:01:10|476.69|475.09|477.19|475.59|477.19|475.59|476.69|475.09|0
1642068080000|2022-01-13 10:01:20|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068090000|2022-01-13 10:01:30|476.69|475.09|476.2|474.6|476.69|475.09|476.2|474.6|0
1642068100000|2022-01-13 10:01:40|475.95|474.35|475.95|474.35|475.95|474.35|475.95|474.35|0
1642068110000|2022-01-13 10:01:50|476.2|474.6|476.44|474.84|476.44|474.84|476.07|474.47|0
1642068120000|2022-01-13 10:02:00|476.2|474.6|476.2|474.6|476.44|474.84|476.2|474.6|0
1642068130000|2022-01-13 10:02:10|476.44|474.84|476.44|474.84|476.44|474.84|476.44|474.84|0
1642068160000|2022-01-13 10:02:40|476.69|475.09|476.44|474.84|476.69|475.09|476.44|474.84|0
1642068170000|2022-01-13 10:02:50|476.56|474.96|476.69|475.09|476.69|475.09|476.56|474.96|0
1642068180000|2022-01-13 10:03:00|476.94|475.34|476.94|475.34|476.94|475.34|476.69|475.09|0
1642068190000|2022-01-13 10:03:10|477.19|475.59|476.81|475.21|477.19|475.59|476.81|475.21|0
1642068200000|2022-01-13 10:03:20|476.69|475.09|476.44|474.84|476.69|475.09|476.44|474.84|0
1642068220000|2022-01-13 10:03:40|476.31|474.71|476.2|474.6|476.44|474.84|476.2|474.6|0
1642068230000|2022-01-13 10:03:50|476.44|474.84|476.44|474.84|476.44|474.84|476.44|474.84|0
1642068240000|2022-01-13 10:04:00|476.56|474.96|476.56|474.96|476.56|474.96|476.56|474.96|0
1642068250000|2022-01-13 10:04:10|476.69|475.09|476.44|474.84|476.69|475.09|476.2|474.6|0
1642068260000|2022-01-13 10:04:20|476.56|474.96|476.56|474.96|476.56|474.96|476.56|474.96|0
1642068270000|2022-01-13 10:04:30|476.69|475.09|476.56|474.96|476.69|475.09|476.56|474.96|0
1642068280000|2022-01-13 10:04:40|476.44|474.84|475.95|474.35|476.44|474.84|475.95|474.35|0
1642068290000|2022-01-13 10:04:50|476.2|474.6|476.2|474.6|476.2|474.6|476.2|474.6|0
1642068300000|2022-01-13 10:05:00|475.95|474.35|476.2|474.6|476.44|474.84|475.95|474.35|0
1642068310000|2022-01-13 10:05:10|476.44|474.84|476.44|474.84|476.44|474.84|476.44|474.84|0
1642068320000|2022-01-13 10:05:20|476.69|475.09|476.94|475.34|476.94|475.34|476.69|475.09|0
1642068330000|2022-01-13 10:05:30|477.19|475.59|477.19|475.59|477.19|475.59|476.94|475.34|0
1642068340000|2022-01-13 10:05:40|476.94|475.34|477.19|475.59|477.19|475.59|476.69|475.09|0
1642068350000|2022-01-13 10:05:50|477.44|475.84|477.44|475.84|477.44|475.84|477.31|475.71|0
1642068360000|2022-01-13 10:06:00|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642068370000|2022-01-13 10:06:10|477.44|475.84|476.69|475.09|477.44|475.84|476.69|475.09|0
1642068380000|2022-01-13 10:06:20|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068390000|2022-01-13 10:06:30|476.69|475.09|476.94|475.34|476.94|475.34|476.69|475.09|0
1642068400000|2022-01-13 10:06:40|476.81|475.21|476.94|475.34|476.94|475.34|476.81|475.21|0
1642068410000|2022-01-13 10:06:50|477.06|475.46|477.06|475.46|477.06|475.46|477.06|475.46|0
1642068420000|2022-01-13 10:07:00|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642068430000|2022-01-13 10:07:10|476.94|475.34|476.69|475.09|476.94|475.34|476.69|475.09|0
1642068450000|2022-01-13 10:07:30|476.94|475.34|476.81|475.21|476.94|475.34|476.69|475.09|0
1642068460000|2022-01-13 10:07:40|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068470000|2022-01-13 10:07:50|477.06|475.46|477.19|475.59|477.19|475.59|477.06|475.46|0
1642068480000|2022-01-13 10:08:00|476.94|475.34|477.19|475.59|477.19|475.59|476.94|475.34|0
1642068500000|2022-01-13 10:08:20|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068510000|2022-01-13 10:08:30|477.06|475.46|477.19|475.59|477.19|475.59|477.06|475.46|0
1642068520000|2022-01-13 10:08:40|477.44|475.84|477.44|475.84|477.44|475.84|477.19|475.59|0
1642068530000|2022-01-13 10:08:50|477.19|475.59|477.44|475.84|477.44|475.84|477.19|475.59|0
1642068540000|2022-01-13 10:09:00|477.19|475.59|477.44|475.84|477.44|475.84|477.19|475.59|0
1642068550000|2022-01-13 10:09:10|477.31|475.71|477.19|475.59|477.44|475.84|477.19|475.59|0
1642068560000|2022-01-13 10:09:20|476.94|475.34|477.06|475.46|477.19|475.59|476.94|475.34|0
1642068570000|2022-01-13 10:09:30|476.94|475.34|476.94|475.34|477.06|475.46|476.94|475.34|0
1642068580000|2022-01-13 10:09:40|477.19|475.59|477.44|475.84|477.44|475.84|477.19|475.59|0
1642068590000|2022-01-13 10:09:50|477.19|475.59|477.19|475.59|477.19|475.59|477.06|475.46|0
1642068600000|2022-01-13 10:10:00|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068610000|2022-01-13 10:10:10|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642068620000|2022-01-13 10:10:20|477.06|475.46|477.19|475.59|477.19|475.59|477.06|475.46|0
1642068630000|2022-01-13 10:10:30|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068640000|2022-01-13 10:10:40|477.19|475.59|477.31|475.71|477.31|475.71|477.19|475.59|0
1642068650000|2022-01-13 10:10:50|477.44|475.84|477.56|475.96|477.69|476.09|477.44|475.84|0
1642068660000|2022-01-13 10:11:00|477.44|475.84|477.31|475.71|477.44|475.84|477.31|475.71|0
1642068670000|2022-01-13 10:11:10|477.19|475.59|477.31|475.71|477.31|475.71|477.19|475.59|0
1642068680000|2022-01-13 10:11:20|477.19|475.59|477.44|475.84|477.44|475.84|477.19|475.59|0
1642068690000|2022-01-13 10:11:30|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642068700000|2022-01-13 10:11:40|476.94|475.34|476.94|475.34|477.19|475.59|476.94|475.34|0
1642068710000|2022-01-13 10:11:50|477.19|475.59|476.94|475.34|477.19|475.59|476.94|475.34|0
1642068720000|2022-01-13 10:12:00|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642068730000|2022-01-13 10:12:10|477.69|476.09|477.81|476.21|477.81|476.21|477.69|476.09|0
1642068740000|2022-01-13 10:12:20|477.69|476.09|477.69|476.09|477.69|476.09|477.69|476.09|0
1642068750000|2022-01-13 10:12:30|477.81|476.21|477.81|476.21|477.81|476.21|477.81|476.21|0
1642068760000|2022-01-13 10:12:40|477.94|476.34|477.69|476.09|477.94|476.34|477.69|476.09|0
1642068770000|2022-01-13 10:12:50|477.56|475.96|477.19|475.59|477.56|475.96|477.19|475.59|0
1642068780000|2022-01-13 10:13:00|477.44|475.84|477.44|475.84|477.44|475.84|477.44|475.84|0
1642068790000|2022-01-13 10:13:10|477.56|475.96|477.44|475.84|477.56|475.96|477.44|475.84|0
1642068820000|2022-01-13 10:13:40|477.06|475.46|477.19|475.59|477.19|475.59|477.06|475.46|0
1642068840000|2022-01-13 10:14:00|476.94|475.34|477.06|475.46|477.06|475.46|476.94|475.34|0
1642068850000|2022-01-13 10:14:10|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642068870000|2022-01-13 10:14:30|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068880000|2022-01-13 10:14:40|477.06|475.46|476.94|475.34|477.06|475.46|476.94|475.34|0
1642068890000|2022-01-13 10:14:50|477.19|475.59|476.94|475.34|477.19|475.59|476.94|475.34|0
1642068900000|2022-01-13 10:15:00|476.69|475.09|477.19|475.59|477.19|475.59|476.69|475.09|0
1642068910000|2022-01-13 10:15:10|476.94|475.34|477.19|475.59|477.19|475.59|476.94|475.34|0
1642068920000|2022-01-13 10:15:20|476.94|475.34|476.94|475.34|476.94|475.34|476.94|475.34|0
1642068930000|2022-01-13 10:15:30|477.06|475.46|477.06|475.46|477.06|475.46|477.06|475.46|0
1642068940000|2022-01-13 10:15:40|477.19|475.59|477.19|475.59|477.19|475.59|476.94|475.34|0
1642068960000|2022-01-13 10:16:00|476.94|475.34|476.69|475.09|476.94|475.34|476.69|475.09|0
1642068970000|2022-01-13 10:16:10|476.94|475.34|476.81|475.21|476.94|475.34|476.81|475.21|0
1642068980000|2022-01-13 10:16:20|476.69|475.09|476.94|475.34|476.94|475.34|476.69|475.09|0
1642069000000|2022-01-13 10:16:40|477.19|475.59|476.94|475.34|477.19|475.59|476.94|475.34|0
1642069010000|2022-01-13 10:16:50|477.06|475.46|477.06|475.46|477.06|475.46|476.94|475.34|0
1642069020000|2022-01-13 10:17:00|476.94|475.34|477.19|475.59|477.19|475.59|476.94|475.34|0
1642069030000|2022-01-13 10:17:10|477.44|475.84|477.44|475.84|477.44|475.84|477.19|475.59|0
1642069040000|2022-01-13 10:17:20|477.31|475.71|477.44|475.84|477.44|475.84|477.31|475.71|0
1642069070000|2022-01-13 10:17:50|477.69|476.09|477.69|476.09|477.69|476.09|477.69|476.09|0
1642069080000|2022-01-13 10:18:00|477.44|475.84|477.69|476.09|477.69|476.09|477.44|475.84|0
1642069090000|2022-01-13 10:18:10|477.94|476.34|477.94|476.34|477.94|476.34|477.94|476.34|0
1642069100000|2022-01-13 10:18:20|477.69|476.09|477.94|476.34|477.94|476.34|477.69|476.09|0
1642069110000|2022-01-13 10:18:30|477.81|476.21|477.94|476.34|477.94|476.34|477.81|476.21|0
1642069120000|2022-01-13 10:18:40|478.19|476.59|478.19|476.59|478.19|476.59|478.19|476.59|0
1642069130000|2022-01-13 10:18:50|477.69|476.09|477.69|476.09|477.69|476.09|477.69|476.09|0
1642069140000|2022-01-13 10:19:00|477.44|475.84|477.69|476.09|477.69|476.09|477.44|475.84|0
1642069160000|2022-01-13 10:19:20|477.94|476.34|478.06|476.46|478.19|476.59|477.94|476.34|0
1642069170000|2022-01-13 10:19:30|477.94|476.34|478.19|476.59|478.19|476.59|477.94|476.34|0
1642069180000|2022-01-13 10:19:40|477.94|476.34|477.94|476.34|477.94|476.34|477.94|476.34|0
1642069190000|2022-01-13 10:19:50|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642069200000|2022-01-13 10:20:00|477.94|476.34|478.06|476.46|478.06|476.46|477.94|476.34|0
1642069210000|2022-01-13 10:20:10|478.18|476.58|478.43|476.83|478.43|476.83|478.18|476.58|0
1642069220000|2022-01-13 10:20:20|478.68|477.08|478.68|477.08|478.68|477.08|478.68|477.08|0
1642069230000|2022-01-13 10:20:30|478.43|476.83|478.43|476.83|478.43|476.83|478.43|476.83|0
1642069250000|2022-01-13 10:20:50|478.68|477.08|478.55|476.95|478.68|477.08|478.43|476.83|0
1642069260000|2022-01-13 10:21:00|478.68|477.08|478.68|477.08|478.68|477.08|478.68|477.08|0
1642069270000|2022-01-13 10:21:10|478.93|477.33|478.8|477.2|478.93|477.33|478.8|477.2|0
1642069280000|2022-01-13 10:21:20|478.68|477.08|478.43|476.83|478.68|477.08|478.43|476.83|0
1642069290000|2022-01-13 10:21:30|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642069300000|2022-01-13 10:21:40|478.06|476.46|477.94|476.34|478.06|476.46|477.94|476.34|0
1642069320000|2022-01-13 10:22:00|477.81|476.21|477.69|476.09|477.94|476.34|477.69|476.09|0
1642069350000|2022-01-13 10:22:30|477.56|475.96|477.44|475.84|477.56|475.96|477.44|475.84|0
1642069380000|2022-01-13 10:23:00|477.69|476.09|477.69|476.09|477.69|476.09|477.69|476.09|0
1642069390000|2022-01-13 10:23:10|477.44|475.84|477.31|475.71|477.44|475.84|477.31|475.71|0
1642069400000|2022-01-13 10:23:20|477.44|475.84|477.56|475.96|477.69|476.09|477.44|475.84|0
1642069410000|2022-01-13 10:23:30|477.44|475.84|477.44|475.84|477.44|475.84|477.44|475.84|0
1642069420000|2022-01-13 10:23:40|477.69|476.09|477.69|476.09|477.81|476.21|477.69|476.09|0
1642069450000|2022-01-13 10:24:10|477.44|475.84|477.44|475.84|477.56|475.96|477.44|475.84|0
1642069460000|2022-01-13 10:24:20|477.19|475.59|477.19|475.59|477.19|475.59|477.19|475.59|0
1642069480000|2022-01-13 10:24:40|477.44|475.84|477.69|476.09|477.69|476.09|477.44|475.84|0
1642069490000|2022-01-13 10:24:50|477.94|476.34|477.94|476.34|477.94|476.34|477.94|476.34|0
1642069500000|2022-01-13 10:25:00|477.81|476.21|477.69|476.09|477.81|476.21|477.69|476.09|0
1642069520000|2022-01-13 10:25:20|479.93|478.33|479.93|478.33|479.93|478.33|479.93|478.33|0
1642069530000|2022-01-13 10:25:30|480.18|478.58|480.18|478.58|480.18|478.58|479.93|478.33|0
1642069540000|2022-01-13 10:25:40|479.93|478.33|479.93|478.33|480.43|478.83|479.93|478.33|0
1642069550000|2022-01-13 10:25:50|480.05|478.45|480.05|478.45|480.05|478.45|480.05|478.45|0
1642069560000|2022-01-13 10:26:00|479.93|478.33|480.18|478.58|480.43|478.83|479.93|478.33|0
1642069570000|2022-01-13 10:26:10|479.93|478.33|479.93|478.33|480.05|478.45|479.93|478.33|0
1642069580000|2022-01-13 10:26:20|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1642069590000|2022-01-13 10:26:30|479.43|477.83|479.05|477.45|479.43|477.83|479.05|477.45|0
1642069600000|2022-01-13 10:26:40|478.93|477.33|478.93|477.33|479.18|477.58|478.93|477.33|0
1642069610000|2022-01-13 10:26:50|479.18|477.58|478.68|477.08|479.18|477.58|478.68|477.08|0
1642069620000|2022-01-13 10:27:00|478.93|477.33|478.93|477.33|478.93|477.33|478.68|477.08|0
1642069630000|2022-01-13 10:27:10|478.68|477.08|478.68|477.08|478.93|477.33|478.68|477.08|0
1642069650000|2022-01-13 10:27:30|478.93|477.33|478.93|477.33|478.93|477.33|478.68|477.08|0
1642069670000|2022-01-13 10:27:50|478.68|477.08|478.68|477.08|478.8|477.2|478.68|477.08|0
1642069680000|2022-01-13 10:28:00|478.43|476.83|478.68|477.08|478.68|477.08|478.43|476.83|0
1642069690000|2022-01-13 10:28:10|478.8|477.2|478.93|477.33|478.93|477.33|478.68|477.08|0
1642069700000|2022-01-13 10:28:20|478.68|477.08|478.43|476.83|478.68|477.08|478.43|476.83|0
1642069720000|2022-01-13 10:28:40|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642069730000|2022-01-13 10:28:50|478.43|476.83|478.18|476.58|478.43|476.83|478.18|476.58|0
1642069740000|2022-01-13 10:29:00|478.3|476.7|478.43|476.83|478.43|476.83|478.3|476.7|0
1642069750000|2022-01-13 10:29:10|478.18|476.58|478.3|476.7|478.3|476.7|478.18|476.58|0
1642069760000|2022-01-13 10:29:20|478.68|477.08|479.18|477.58|479.18|477.58|478.68|477.08|0
1642069770000|2022-01-13 10:29:30|479.43|477.83|479.43|477.83|479.43|477.83|479.43|477.83|0
1642069780000|2022-01-13 10:29:40|479.18|477.58|479.18|477.58|479.18|477.58|479.18|477.58|0
1642069790000|2022-01-13 10:29:50|479.43|477.83|479.43|477.83|479.43|477.83|479.43|477.83|0
1642069800000|2022-01-13 10:30:00|479.18|477.58|479.43|477.83|479.43|477.83|478.93|477.33|0
1642069820000|2022-01-13 10:30:20|479.93|478.33|479.93|478.33|479.93|478.33|479.93|478.33|0
1642069830000|2022-01-13 10:30:30|480.18|478.58|480.42|478.82|480.42|478.82|480.18|478.58|0
1642069840000|2022-01-13 10:30:40|480.54|478.94|480.67|479.07|480.67|479.07|480.42|478.82|0
1642069850000|2022-01-13 10:30:50|480.92|479.32|480.92|479.32|480.92|479.32|480.79|479.19|0
1642069860000|2022-01-13 10:31:00|480.54|478.94|479.68|478.08|480.54|478.94|479.68|478.08|0
1642069870000|2022-01-13 10:31:10|479.93|478.33|480.05|478.45|480.05|478.45|479.93|478.33|0
1642069880000|2022-01-13 10:31:20|479.93|478.33|479.8|478.2|479.93|478.33|479.8|478.2|0
1642069890000|2022-01-13 10:31:30|479.93|478.33|480.18|478.58|480.18|478.58|479.93|478.33|0
1642069900000|2022-01-13 10:31:40|480.05|478.45|480.05|478.45|480.05|478.45|479.93|478.33|0
1642069910000|2022-01-13 10:31:50|479.93|478.33|480.18|478.58|480.18|478.58|479.93|478.33|0
1642069920000|2022-01-13 10:32:00|480.05|478.45|480.42|478.82|480.42|478.82|480.05|478.45|0
1642069940000|2022-01-13 10:32:20|480.67|479.07|480.92|479.32|480.92|479.32|480.67|479.07|0
1642069950000|2022-01-13 10:32:30|481.17|479.57|480.92|479.32|481.17|479.57|480.92|479.32|0
1642069980000|2022-01-13 10:33:00|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642069990000|2022-01-13 10:33:10|481.04|479.44|481.17|479.57|481.17|479.57|481.04|479.44|0
1642070010000|2022-01-13 10:33:30|481.04|479.44|481.04|479.44|481.04|479.44|481.04|479.44|0
1642070020000|2022-01-13 10:33:40|480.92|479.32|480.92|479.32|480.92|479.32|480.92|479.32|0
1642070030000|2022-01-13 10:33:50|480.79|479.19|480.67|479.07|480.79|479.19|480.67|479.07|0
1642070040000|2022-01-13 10:34:00|480.42|478.82|480.42|478.82|480.42|478.82|480.42|478.82|0
1642070050000|2022-01-13 10:34:10|480.18|478.58|480.42|478.82|480.42|478.82|480.18|478.58|0
1642070060000|2022-01-13 10:34:20|480.29|478.69|480.18|478.58|480.29|478.69|480.18|478.58|0
1642070070000|2022-01-13 10:34:30|480.29|478.69|479.93|478.33|480.42|478.82|479.93|478.33|0
1642070080000|2022-01-13 10:34:40|480.18|478.58|480.05|478.45|480.18|478.58|480.05|478.45|0
1642070090000|2022-01-13 10:34:50|479.93|478.33|479.93|478.33|479.93|478.33|479.93|478.33|0
1642070100000|2022-01-13 10:35:00|479.68|478.08|479.93|478.33|479.93|478.33|479.68|478.08|0
1642070130000|2022-01-13 10:35:30|479.68|478.08|479.93|478.33|479.93|478.33|479.68|478.08|0
1642070140000|2022-01-13 10:35:40|479.8|478.2|479.8|478.2|479.8|478.2|479.8|478.2|0
1642070150000|2022-01-13 10:35:50|479.93|478.33|479.68|478.08|479.93|478.33|479.68|478.08|0
1642070160000|2022-01-13 10:36:00|479.93|478.33|479.8|478.2|479.93|478.33|479.8|478.2|0
1642070170000|2022-01-13 10:36:10|479.93|478.33|479.93|478.33|479.93|478.33|479.68|478.08|0
1642070180000|2022-01-13 10:36:20|480.05|478.45|480.05|478.45|480.05|478.45|480.05|478.45|0
1642070190000|2022-01-13 10:36:30|479.93|478.33|479.93|478.33|479.93|478.33|479.93|478.33|0
1642070210000|2022-01-13 10:36:50|479.68|478.08|479.55|477.95|479.68|478.08|479.55|477.95|0
1642070220000|2022-01-13 10:37:00|479.43|477.83|479.68|478.08|479.68|478.08|479.43|477.83|0
1642070240000|2022-01-13 10:37:20|479.55|477.95|479.68|478.08|479.68|478.08|479.43|477.83|0
1642070250000|2022-01-13 10:37:30|479.93|478.33|480.17|478.57|480.17|478.57|479.93|478.33|0
1642070260000|2022-01-13 10:37:40|479.93|478.33|479.68|478.08|479.93|478.33|479.55|477.95|0
1642070280000|2022-01-13 10:38:00|479.8|478.2|480.05|478.45|480.05|478.45|479.8|478.2|0
1642070290000|2022-01-13 10:38:10|480.17|478.57|479.93|478.33|480.17|478.57|479.93|478.33|0
1642070340000|2022-01-13 10:39:00|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642070350000|2022-01-13 10:39:10|480.42|478.82|480.42|478.82|480.42|478.82|480.29|478.69|0
1642070360000|2022-01-13 10:39:20|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642070370000|2022-01-13 10:39:30|479.93|478.33|480.17|478.57|480.17|478.57|479.93|478.33|0
1642070390000|2022-01-13 10:39:50|479.93|478.33|479.93|478.33|479.93|478.33|479.93|478.33|0
1642070400000|2022-01-13 10:40:00|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642070410000|2022-01-13 10:40:10|479.93|478.33|479.93|478.33|479.93|478.33|479.93|478.33|0
1642070420000|2022-01-13 10:40:20|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642070430000|2022-01-13 10:40:30|480.42|478.82|480.29|478.69|480.42|478.82|480.29|478.69|0
1642070440000|2022-01-13 10:40:40|480.42|478.82|480.42|478.82|480.67|479.07|480.42|478.82|0
1642070450000|2022-01-13 10:40:50|480.17|478.57|480.67|479.07|480.67|479.07|480.17|478.57|0
1642070460000|2022-01-13 10:41:00|480.54|478.94|480.67|479.07|480.67|479.07|480.54|478.94|0
1642070470000|2022-01-13 10:41:10|480.92|479.32|480.79|479.19|480.92|479.32|480.79|479.19|0
1642070480000|2022-01-13 10:41:20|480.67|479.07|480.67|479.07|480.67|479.07|480.67|479.07|0
1642070490000|2022-01-13 10:41:30|480.92|479.32|481.17|479.57|481.17|479.57|480.92|479.32|0
1642070500000|2022-01-13 10:41:40|481.67|480.07|481.42|479.82|481.67|480.07|481.42|479.82|0
1642070510000|2022-01-13 10:41:50|481.29|479.69|481.17|479.57|481.29|479.69|481.17|479.57|0
1642070520000|2022-01-13 10:42:00|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642070540000|2022-01-13 10:42:20|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642070560000|2022-01-13 10:42:40|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642070580000|2022-01-13 10:43:00|481.67|480.07|481.67|480.07|481.67|480.07|481.42|479.82|0
1642070590000|2022-01-13 10:43:10|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642070610000|2022-01-13 10:43:30|481.17|479.57|480.67|479.07|481.17|479.57|480.67|479.07|0
1642070620000|2022-01-13 10:43:40|480.92|479.32|480.92|479.32|480.92|479.32|480.92|479.32|0
1642070630000|2022-01-13 10:43:50|481.17|479.57|481.42|479.82|481.42|479.82|481.17|479.57|0
1642070640000|2022-01-13 10:44:00|481.17|479.57|481.42|479.82|481.42|479.82|481.17|479.57|0
1642070650000|2022-01-13 10:44:10|481.17|479.57|481.42|479.82|481.42|479.82|481.17|479.57|0
1642070670000|2022-01-13 10:44:30|481.17|479.57|481.29|479.69|481.29|479.69|481.17|479.57|0
1642070680000|2022-01-13 10:44:40|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642070700000|2022-01-13 10:45:00|481.42|479.82|481.42|479.82|481.42|479.82|481.17|479.57|0
1642070710000|2022-01-13 10:45:10|481.67|480.07|481.42|479.82|481.67|480.07|481.42|479.82|0
1642070720000|2022-01-13 10:45:20|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642070730000|2022-01-13 10:45:30|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642070740000|2022-01-13 10:45:40|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642070750000|2022-01-13 10:45:50|481.42|479.82|481.17|479.57|481.42|479.82|481.17|479.57|0
1642070760000|2022-01-13 10:46:00|481.29|479.69|481.42|479.82|481.42|479.82|481.29|479.69|0
1642070770000|2022-01-13 10:46:10|481.54|479.94|481.67|480.07|481.67|480.07|481.54|479.94|0
1642070790000|2022-01-13 10:46:30|481.92|480.32|481.67|480.07|481.92|480.32|481.67|480.07|0
1642070820000|2022-01-13 10:47:00|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642070830000|2022-01-13 10:47:10|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642070850000|2022-01-13 10:47:30|481.04|479.44|480.92|479.32|481.04|479.44|480.67|479.07|0
1642070870000|2022-01-13 10:47:50|480.67|479.07|480.67|479.07|480.67|479.07|480.67|479.07|0
1642070880000|2022-01-13 10:48:00|480.92|479.32|480.67|479.07|480.92|479.32|480.67|479.07|0
1642070900000|2022-01-13 10:48:20|480.42|478.82|480.17|478.57|480.42|478.82|480.17|478.57|0
1642070910000|2022-01-13 10:48:30|480.67|479.07|480.42|478.82|480.67|479.07|480.42|478.82|0
1642070930000|2022-01-13 10:48:50|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642070940000|2022-01-13 10:49:00|480.42|478.82|480.67|479.07|480.67|479.07|480.42|478.82|0
1642070950000|2022-01-13 10:49:10|480.42|478.82|480.42|478.82|480.42|478.82|480.29|478.69|0
1642070960000|2022-01-13 10:49:20|480.17|478.57|480.29|478.69|480.42|478.82|480.17|478.57|0
1642070970000|2022-01-13 10:49:30|480.17|478.57|480.17|478.57|480.42|478.82|480.17|478.57|0
1642070980000|2022-01-13 10:49:40|480.42|478.82|480.42|478.82|480.42|478.82|480.42|478.82|0
1642070990000|2022-01-13 10:49:50|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642071000000|2022-01-13 10:50:00|480.42|478.82|480.17|478.57|480.42|478.82|480.17|478.57|0
1642071010000|2022-01-13 10:50:10|479.92|478.32|480.17|478.57|480.17|478.57|479.92|478.32|0
1642071030000|2022-01-13 10:50:30|480.04|478.44|479.92|478.32|480.04|478.44|479.92|478.32|0
1642071040000|2022-01-13 10:50:40|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1642071050000|2022-01-13 10:50:50|479.43|477.83|479.43|477.83|479.43|477.83|479.18|477.58|0
1642071060000|2022-01-13 10:51:00|479.18|477.58|479.43|477.83|479.43|477.83|479.18|477.58|0
1642071070000|2022-01-13 10:51:10|479.3|477.7|479.43|477.83|479.43|477.83|479.3|477.7|0
1642071080000|2022-01-13 10:51:20|479.18|477.58|479.18|477.58|479.18|477.58|479.18|477.58|0
1642071090000|2022-01-13 10:51:30|479.43|477.83|479.43|477.83|479.43|477.83|479.43|477.83|0
1642071100000|2022-01-13 10:51:40|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1642071110000|2022-01-13 10:51:50|479.43|477.83|479.55|477.95|479.68|478.08|479.43|477.83|0
1642071120000|2022-01-13 10:52:00|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1642071130000|2022-01-13 10:52:10|479.55|477.95|479.68|478.08|479.68|478.08|479.55|477.95|0
1642071150000|2022-01-13 10:52:30|479.55|477.95|479.43|477.83|479.55|477.95|479.43|477.83|0
1642071160000|2022-01-13 10:52:40|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1642071170000|2022-01-13 10:52:50|479.92|478.32|479.92|478.32|479.92|478.32|479.92|478.32|0
1642071180000|2022-01-13 10:53:00|479.79|478.19|479.92|478.32|479.92|478.32|479.79|478.19|0
1642071190000|2022-01-13 10:53:10|479.68|478.08|479.43|477.83|479.68|478.08|479.43|477.83|0
1642071200000|2022-01-13 10:53:20|479.3|477.7|479.18|477.58|479.3|477.7|479.18|477.58|0
1642071220000|2022-01-13 10:53:40|478.93|477.33|478.93|477.33|478.93|477.33|478.93|477.33|0
1642071260000|2022-01-13 10:54:20|478.68|477.08|478.68|477.08|478.68|477.08|478.43|476.83|0
1642071270000|2022-01-13 10:54:30|478.8|477.2|478.93|477.33|478.93|477.33|478.68|477.08|0
1642071280000|2022-01-13 10:54:40|479.18|477.58|479.18|477.58|479.18|477.58|479.18|477.58|0
1642071290000|2022-01-13 10:54:50|479.3|477.7|479.18|477.58|479.3|477.7|479.18|477.58|0
1642071300000|2022-01-13 10:55:00|478.93|477.33|478.93|477.33|478.93|477.33|478.93|477.33|0
1642071310000|2022-01-13 10:55:10|478.8|477.2|478.8|477.2|478.8|477.2|478.8|477.2|0
1642071320000|2022-01-13 10:55:20|478.93|477.33|479.05|477.45|479.05|477.45|478.93|477.33|0
1642071330000|2022-01-13 10:55:30|479.18|477.58|479.18|477.58|479.18|477.58|479.18|477.58|0
1642071340000|2022-01-13 10:55:40|479.43|477.83|479.43|477.83|479.43|477.83|479.43|477.83|0
1642071360000|2022-01-13 10:56:00|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1642071370000|2022-01-13 10:56:10|479.92|478.32|479.68|478.08|479.92|478.32|479.68|478.08|0
1642071380000|2022-01-13 10:56:20|479.92|478.32|479.92|478.32|479.92|478.32|479.79|478.19|0
1642071390000|2022-01-13 10:56:30|479.79|478.19|479.92|478.32|479.92|478.32|479.79|478.19|0
1642071400000|2022-01-13 10:56:40|479.68|478.08|479.68|478.08|479.68|478.08|479.68|478.08|0
1642071410000|2022-01-13 10:56:50|479.43|477.83|479.68|478.08|479.68|478.08|479.43|477.83|0
1642071420000|2022-01-13 10:57:00|479.43|477.83|479.43|477.83|479.43|477.83|479.43|477.83|0
1642071430000|2022-01-13 10:57:10|479.18|477.58|479.43|477.83|479.43|477.83|479.18|477.58|0
1642071470000|2022-01-13 10:57:50|479.3|477.7|479.3|477.7|479.3|477.7|479.3|477.7|0
1642071480000|2022-01-13 10:58:00|479.18|477.58|479.43|477.83|479.43|477.83|479.18|477.58|0
1642071490000|2022-01-13 10:58:10|479.67|478.07|479.18|477.58|479.67|478.07|479.18|477.58|0
1642071500000|2022-01-13 10:58:20|479.3|477.7|479.43|477.83|479.43|477.83|479.3|477.7|0
1642071520000|2022-01-13 10:58:40|478.93|477.33|478.68|477.08|478.93|477.33|478.68|477.08|0
1642071530000|2022-01-13 10:58:50|478.93|477.33|478.93|477.33|478.93|477.33|478.8|477.2|0
1642071540000|2022-01-13 10:59:00|479.18|477.58|479.3|477.7|479.3|477.7|479.18|477.58|0
1642071550000|2022-01-13 10:59:10|479.43|477.83|479.18|477.58|479.43|477.83|479.18|477.58|0
1642071560000|2022-01-13 10:59:20|479.43|477.83|479.3|477.7|479.43|477.83|479.3|477.7|0
1642071570000|2022-01-13 10:59:30|479.18|477.58|479.18|477.58|479.18|477.58|479.18|477.58|0
1642071580000|2022-01-13 10:59:40|479.43|477.83|479.43|477.83|479.43|477.83|479.43|477.83|0
1642071600000|2022-01-13 11:00:00|479.92|478.32|479.92|478.32|479.92|478.32|479.67|478.07|0
1642071610000|2022-01-13 11:00:10|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642071620000|2022-01-13 11:00:20|480.42|478.82|480.42|478.82|480.42|478.82|480.42|478.82|0
1642071630000|2022-01-13 11:00:30|480.67|479.07|480.67|479.07|480.67|479.07|480.67|479.07|0
1642071640000|2022-01-13 11:00:40|480.42|478.82|480.67|479.07|480.67|479.07|480.42|478.82|0
1642071650000|2022-01-13 11:00:50|480.42|478.82|480.42|478.82|480.42|478.82|480.42|478.82|0
1642071660000|2022-01-13 11:01:00|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642071670000|2022-01-13 11:01:10|479.92|478.32|479.67|478.07|479.92|478.32|479.67|478.07|0
1642071690000|2022-01-13 11:01:30|479.92|478.32|479.92|478.32|479.92|478.32|479.92|478.32|0
1642071700000|2022-01-13 11:01:40|479.67|478.07|479.67|478.07|479.67|478.07|479.67|478.07|0
1642071710000|2022-01-13 11:01:50|479.43|477.83|479.67|478.07|479.67|478.07|479.43|477.83|0
1642071720000|2022-01-13 11:02:00|479.79|478.19|479.92|478.32|479.92|478.32|479.67|478.07|0
1642071730000|2022-01-13 11:02:10|480.17|478.57|480.42|478.82|480.42|478.82|480.17|478.57|0
1642071740000|2022-01-13 11:02:20|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1642071760000|2022-01-13 11:02:40|479.92|478.32|480.04|478.44|480.04|478.44|479.92|478.32|0
1642071770000|2022-01-13 11:02:50|479.92|478.32|480.17|478.57|480.17|478.57|479.92|478.32|0
1642071780000|2022-01-13 11:03:00|480.29|478.69|480.17|478.57|480.29|478.69|480.17|478.57|0
1642071790000|2022-01-13 11:03:10|480.42|478.82|480.42|478.82|480.42|478.82|480.17|478.57|0
1642071800000|2022-01-13 11:03:20|480.67|479.07|480.67|479.07|480.79|479.19|480.67|479.07|0
1642071810000|2022-01-13 11:03:30|480.92|479.32|480.67|479.07|480.92|479.32|480.67|479.07|0
1642071820000|2022-01-13 11:03:40|480.92|479.32|480.92|479.32|481.17|479.57|480.92|479.32|0
1642071830000|2022-01-13 11:03:50|481.04|479.44|481.17|479.57|481.17|479.57|481.04|479.44|0
1642071840000|2022-01-13 11:04:00|480.92|479.32|481.42|479.82|481.42|479.82|480.92|479.32|0
1642071850000|2022-01-13 11:04:10|481.17|479.57|481.29|479.69|481.29|479.69|481.17|479.57|0
1642071860000|2022-01-13 11:04:20|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642071890000|2022-01-13 11:04:50|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642071940000|2022-01-13 11:05:40|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642071970000|2022-01-13 11:06:10|480.92|479.32|480.67|479.07|481.17|479.57|480.67|479.07|0
1642071980000|2022-01-13 11:06:20|480.54|478.94|480.54|478.94|480.54|478.94|480.54|478.94|0
1642071990000|2022-01-13 11:06:30|480.42|478.82|480.67|479.07|480.67|479.07|480.42|478.82|0
1642072000000|2022-01-13 11:06:40|480.42|478.82|480.67|479.07|480.67|479.07|480.42|478.82|0
1642072010000|2022-01-13 11:06:50|480.42|478.82|480.42|478.82|480.42|478.82|480.42|478.82|0
1642072020000|2022-01-13 11:07:00|480.29|478.69|480.17|478.57|480.29|478.69|480.17|478.57|0
1642072030000|2022-01-13 11:07:10|480.42|478.82|480.54|478.94|480.67|479.07|480.42|478.82|0
1642072040000|2022-01-13 11:07:20|480.67|479.07|480.67|479.07|480.67|479.07|480.67|479.07|0
1642072060000|2022-01-13 11:07:40|480.42|478.82|480.42|478.82|480.42|478.82|480.42|478.82|0
1642072100000|2022-01-13 11:08:20|480.67|479.07|480.67|479.07|480.67|479.07|480.67|479.07|0
1642072110000|2022-01-13 11:08:30|480.79|479.19|480.92|479.32|480.92|479.32|480.67|479.07|0
1642072120000|2022-01-13 11:08:40|480.79|479.19|480.92|479.32|480.92|479.32|480.67|479.07|0
1642072130000|2022-01-13 11:08:50|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642072140000|2022-01-13 11:09:00|480.92|479.32|480.92|479.32|480.92|479.32|480.92|479.32|0
1642072150000|2022-01-13 11:09:10|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642072160000|2022-01-13 11:09:20|481.04|479.44|481.17|479.57|481.17|479.57|481.04|479.44|0
1642072180000|2022-01-13 11:09:40|481.29|479.69|481.17|479.57|481.29|479.69|481.17|479.57|0
1642072200000|2022-01-13 11:10:00|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642072210000|2022-01-13 11:10:10|481.17|479.57|480.92|479.32|481.17|479.57|480.92|479.32|0
1642072220000|2022-01-13 11:10:20|481.17|479.57|480.92|479.32|481.17|479.57|480.92|479.32|0
1642072240000|2022-01-13 11:10:40|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642072250000|2022-01-13 11:10:50|480.92|479.32|481.17|479.57|481.17|479.57|480.92|479.32|0
1642072270000|2022-01-13 11:11:10|481.29|479.69|481.29|479.69|481.29|479.69|481.29|479.69|0
1642072280000|2022-01-13 11:11:20|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642072290000|2022-01-13 11:11:30|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642072300000|2022-01-13 11:11:40|481.54|479.94|481.67|480.07|481.67|480.07|481.54|479.94|0
1642072310000|2022-01-13 11:11:50|482.16|480.56|481.91|480.31|482.28|480.68|481.91|480.31|0
1642072320000|2022-01-13 11:12:00|481.67|480.07|481.79|480.19|481.79|480.19|481.67|480.07|0
1642072330000|2022-01-13 11:12:10|481.67|480.07|480.92|479.32|481.67|480.07|480.92|479.32|0
1642072340000|2022-01-13 11:12:20|481.04|479.44|481.04|479.44|481.04|479.44|481.04|479.44|0
1642072350000|2022-01-13 11:12:30|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642072360000|2022-01-13 11:12:40|480.92|479.32|481.17|479.57|481.17|479.57|480.92|479.32|0
1642072370000|2022-01-13 11:12:50|480.92|479.32|480.67|479.07|480.92|479.32|480.67|479.07|0
1642072380000|2022-01-13 11:13:00|480.92|479.32|480.67|479.07|480.92|479.32|480.67|479.07|0
1642072390000|2022-01-13 11:13:10|480.92|479.32|480.67|479.07|480.92|479.32|480.67|479.07|0
1642072400000|2022-01-13 11:13:20|480.79|479.19|480.79|479.19|480.79|479.19|480.67|479.07|0
1642072410000|2022-01-13 11:13:30|480.67|479.07|480.67|479.07|480.92|479.32|480.67|479.07|0
1642072440000|2022-01-13 11:14:00|480.92|479.32|480.92|479.32|480.92|479.32|480.92|479.32|0
1642072450000|2022-01-13 11:14:10|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1642072490000|2022-01-13 11:14:50|481.42|479.82|481.17|479.57|481.42|479.82|481.17|479.57|0
1642072500000|2022-01-13 11:15:00|480.67|479.07|480.54|478.94|480.67|479.07|480.54|478.94|0
1642072510000|2022-01-13 11:15:10|480.67|479.07|480.67|479.07|480.67|479.07|480.67|479.07|0
1642072530000|2022-01-13 11:15:30|480.92|479.32|480.92|479.32|481.04|479.44|480.92|479.32|0
1642072540000|2022-01-13 11:15:40|481.17|479.57|481.91|480.31|481.91|480.31|480.92|479.32|0
1642072550000|2022-01-13 11:15:50|482.16|480.56|482.16|480.56|482.16|480.56|481.91|480.31|0
1642072560000|2022-01-13 11:16:00|481.91|480.31|482.16|480.56|482.16|480.56|481.67|480.07|0
1642072580000|2022-01-13 11:16:20|481.67|480.07|481.17|479.57|481.91|480.31|481.17|479.57|0
1642072590000|2022-01-13 11:16:30|481.67|480.07|482.16|480.56|482.16|480.56|481.67|480.07|0
1642072600000|2022-01-13 11:16:40|481.67|480.07|481.91|480.31|482.16|480.56|481.67|480.07|0
1642072610000|2022-01-13 11:16:50|481.67|480.07|482.41|480.81|482.41|480.81|481.67|480.07|0
1642072620000|2022-01-13 11:17:00|482.66|481.06|482.66|481.06|482.66|481.06|482.66|481.06|0
1642072630000|2022-01-13 11:17:10|482.41|480.81|481.67|480.07|482.41|480.81|481.67|480.07|0
1642072640000|2022-01-13 11:17:20|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1642072660000|2022-01-13 11:17:40|480.92|479.32|481.17|479.57|481.17|479.57|480.92|479.32|0
1642072670000|2022-01-13 11:17:50|480.92|479.32|481.29|479.69|481.29|479.69|480.92|479.32|0
1642072680000|2022-01-13 11:18:00|481.17|479.57|480.92|479.32|481.17|479.57|480.92|479.32|0
1642072690000|2022-01-13 11:18:10|480.67|479.07|480.92|479.32|480.92|479.32|480.67|479.07|0
1642072700000|2022-01-13 11:18:20|481.42|479.82|481.17|479.57|481.42|479.82|481.17|479.57|0
1642072710000|2022-01-13 11:18:30|481.29|479.69|480.92|479.32|481.29|479.69|480.92|479.32|0
1642072730000|2022-01-13 11:18:50|480.67|479.07|480.67|479.07|480.67|479.07|480.67|479.07|0
1642072740000|2022-01-13 11:19:00|480.92|479.32|480.92|479.32|481.17|479.57|480.92|479.32|0
1642072750000|2022-01-13 11:19:10|481.04|479.44|481.04|479.44|481.04|479.44|481.04|479.44|0
1642072760000|2022-01-13 11:19:20|480.92|479.32|480.79|479.19|480.92|479.32|480.79|479.19|0
1642072770000|2022-01-13 11:19:30|480.92|479.32|480.42|478.82|480.92|479.32|480.42|478.82|0
1642072780000|2022-01-13 11:19:40|480.67|479.07|480.17|478.57|480.67|479.07|480.17|478.57|0
1642072790000|2022-01-13 11:19:50|479.92|478.32|479.92|478.32|479.92|478.32|479.92|478.32|0
1642072800000|2022-01-13 11:20:00|479.42|477.82|479.92|478.32|479.92|478.32|479.42|477.82|0
1642072810000|2022-01-13 11:20:10|479.79|478.19|479.67|478.07|479.79|478.19|479.67|478.07|0
1642072820000|2022-01-13 11:20:20|479.92|478.32|480.17|478.57|480.17|478.57|479.92|478.32|0
1642072830000|2022-01-13 11:20:30|479.92|478.32|479.42|477.82|479.92|478.32|479.42|477.82|0
1642072840000|2022-01-13 11:20:40|479.67|478.07|479.79|478.19|479.79|478.19|479.67|478.07|0
1642072850000|2022-01-13 11:20:50|479.67|478.07|479.42|477.82|479.67|478.07|479.42|477.82|0
1642072870000|2022-01-13 11:21:10|479.67|478.07|479.67|478.07|479.67|478.07|479.67|478.07|0
1642072880000|2022-01-13 11:21:20|479.42|477.82|479.67|478.07|479.67|478.07|479.42|477.82|0
1642072890000|2022-01-13 11:21:30|479.79|478.19|479.92|478.32|479.92|478.32|479.79|478.19|0
1642072900000|2022-01-13 11:21:40|479.67|478.07|479.67|478.07|479.67|478.07|479.67|478.07|0
1642072910000|2022-01-13 11:21:50|479.54|477.94|479.67|478.07|479.67|478.07|479.54|477.94|0
1642072920000|2022-01-13 11:22:00|479.42|477.82|479.17|477.57|479.42|477.82|479.17|477.57|0
1642072930000|2022-01-13 11:22:10|479.42|477.82|479.42|477.82|479.42|477.82|479.42|477.82|0
1642072940000|2022-01-13 11:22:20|479.17|477.57|479.17|477.57|479.17|477.57|479.17|477.57|0
1642072950000|2022-01-13 11:22:30|478.93|477.33|479.17|477.57|479.17|477.57|478.93|477.33|0
1642072960000|2022-01-13 11:22:40|479.05|477.45|479.17|477.57|479.17|477.57|479.05|477.45|0
1642072970000|2022-01-13 11:22:50|479.42|477.82|479.17|477.57|479.42|477.82|479.17|477.57|0
1642072980000|2022-01-13 11:23:00|478.93|477.33|478.8|477.2|478.93|477.33|478.68|477.08|0
1642072990000|2022-01-13 11:23:10|478.93|477.33|478.93|477.33|478.93|477.33|478.93|477.33|0
1642073000000|2022-01-13 11:23:20|479.17|477.57|479.17|477.57|479.17|477.57|478.93|477.33|0
1642073010000|2022-01-13 11:23:30|479.05|477.45|479.05|477.45|479.05|477.45|479.05|477.45|0
1642073020000|2022-01-13 11:23:40|478.93|477.33|479.17|477.57|479.17|477.57|478.93|477.33|0
1642073030000|2022-01-13 11:23:50|478.93|477.33|478.68|477.08|478.93|477.33|478.68|477.08|0
1642073040000|2022-01-13 11:24:00|478.93|477.33|478.93|477.33|478.93|477.33|478.93|477.33|0
1642073050000|2022-01-13 11:24:10|478.8|477.2|478.93|477.33|478.93|477.33|478.68|477.08|0
1642073060000|2022-01-13 11:24:20|478.68|477.08|478.68|477.08|478.68|477.08|478.68|477.08|0
1642073080000|2022-01-13 11:24:40|478.93|477.33|478.93|477.33|479.17|477.57|478.93|477.33|0
1642073090000|2022-01-13 11:24:50|478.68|477.08|478.68|477.08|478.68|477.08|478.68|477.08|0
1642073100000|2022-01-13 11:25:00|478.43|476.83|478.43|476.83|478.43|476.83|478.43|476.83|0
1642073110000|2022-01-13 11:25:10|478.18|476.58|478.3|476.7|478.3|476.7|478.18|476.58|0
1642073120000|2022-01-13 11:25:20|478.43|476.83|478.18|476.58|478.43|476.83|478.18|476.58|0
1642073140000|2022-01-13 11:25:40|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642073150000|2022-01-13 11:25:50|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642073160000|2022-01-13 11:26:00|478.05|476.45|477.18|475.58|478.05|476.45|477.18|475.58|0
1642073170000|2022-01-13 11:26:10|476.68|475.08|476.93|475.33|476.93|475.33|476.68|475.08|0
1642073180000|2022-01-13 11:26:20|477.18|475.58|477.43|475.83|477.43|475.83|477.18|475.58|0
1642073190000|2022-01-13 11:26:30|477.3|475.7|477.18|475.58|477.3|475.7|477.18|475.58|0
1642073200000|2022-01-13 11:26:40|477.43|475.83|477.18|475.58|477.43|475.83|477.18|475.58|0
1642073210000|2022-01-13 11:26:50|477.43|475.83|477.43|475.83|477.43|475.83|477.43|475.83|0
1642073220000|2022-01-13 11:27:00|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642073230000|2022-01-13 11:27:10|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642073240000|2022-01-13 11:27:20|477.8|476.2|477.68|476.08|477.8|476.2|477.68|476.08|0
1642073250000|2022-01-13 11:27:30|477.8|476.2|477.68|476.08|477.8|476.2|477.68|476.08|0
1642073270000|2022-01-13 11:27:50|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642073280000|2022-01-13 11:28:00|477.68|476.08|477.55|475.95|477.68|476.08|477.55|475.95|0
1642073290000|2022-01-13 11:28:10|477.68|476.08|477.18|475.58|477.68|476.08|477.18|475.58|0
1642073300000|2022-01-13 11:28:20|476.93|475.33|476.93|475.33|476.93|475.33|476.93|475.33|0
1642073310000|2022-01-13 11:28:30|476.68|475.08|476.8|475.2|476.8|475.2|476.68|475.08|0
1642073320000|2022-01-13 11:28:40|476.68|475.08|476.93|475.33|476.93|475.33|476.68|475.08|0
1642073340000|2022-01-13 11:29:00|477.18|475.58|477.43|475.83|477.43|475.83|477.18|475.58|0
1642073350000|2022-01-13 11:29:10|477.55|475.95|477.18|475.58|477.55|475.95|477.18|475.58|0
1642073360000|2022-01-13 11:29:20|477.43|475.83|477.05|475.45|477.43|475.83|476.93|475.33|0
1642073370000|2022-01-13 11:29:30|476.93|475.33|476.8|475.2|476.93|475.33|476.8|475.2|0
1642073380000|2022-01-13 11:29:40|476.93|475.33|477.05|475.45|477.05|475.45|476.93|475.33|0
1642073390000|2022-01-13 11:29:50|476.93|475.33|476.93|475.33|477.05|475.45|476.93|475.33|0
1642073400000|2022-01-13 11:30:00|477.18|475.58|476.93|475.33|477.18|475.58|476.93|475.33|0
1642073410000|2022-01-13 11:30:10|477.18|475.58|477.43|475.83|477.43|475.83|477.18|475.58|0
1642073420000|2022-01-13 11:30:20|477.68|476.08|477.68|476.08|477.8|476.2|477.68|476.08|0
1642073440000|2022-01-13 11:30:40|477.43|475.83|477.68|476.08|477.68|476.08|477.43|475.83|0
1642073450000|2022-01-13 11:30:50|477.43|475.83|477.68|476.08|477.68|476.08|477.43|475.83|0
1642073460000|2022-01-13 11:31:00|477.43|475.83|477.55|475.95|477.55|475.95|477.43|475.83|0
1642073470000|2022-01-13 11:31:10|477.43|475.83|477.68|476.08|477.68|476.08|477.43|475.83|0
1642073480000|2022-01-13 11:31:20|477.43|475.83|476.93|475.33|477.43|475.83|476.93|475.33|0
1642073490000|2022-01-13 11:31:30|477.18|475.58|477.18|475.58|477.18|475.58|477.18|475.58|0
1642073500000|2022-01-13 11:31:40|477.43|475.83|477.43|475.83|477.43|475.83|477.43|475.83|0
1642073520000|2022-01-13 11:32:00|477.68|476.08|477.93|476.33|477.93|476.33|477.68|476.08|0
1642073530000|2022-01-13 11:32:10|478.18|476.58|478.43|476.83|478.43|476.83|478.18|476.58|0
1642073540000|2022-01-13 11:32:20|478.3|476.7|478.43|476.83|478.43|476.83|478.3|476.7|0
1642073550000|2022-01-13 11:32:30|478.3|476.7|478.43|476.83|478.43|476.83|478.18|476.58|0
1642073560000|2022-01-13 11:32:40|478.3|476.7|478.3|476.7|478.3|476.7|478.3|476.7|0
1642073570000|2022-01-13 11:32:50|478.43|476.83|477.93|476.33|478.43|476.83|477.93|476.33|0
1642073580000|2022-01-13 11:33:00|477.68|476.08|477.93|476.33|477.93|476.33|477.68|476.08|0
1642073600000|2022-01-13 11:33:20|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642073610000|2022-01-13 11:33:30|478.43|476.83|478.43|476.83|478.43|476.83|478.43|476.83|0
1642073630000|2022-01-13 11:33:50|478.68|477.08|478.68|477.08|478.68|477.08|478.68|477.08|0
1642073650000|2022-01-13 11:34:10|478.43|476.83|478.68|477.08|478.68|477.08|478.43|476.83|0
1642073660000|2022-01-13 11:34:20|478.55|476.95|478.3|476.7|478.68|477.08|478.3|476.7|0
1642073670000|2022-01-13 11:34:30|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642073680000|2022-01-13 11:34:40|478.3|476.7|478.18|476.58|478.43|476.83|478.18|476.58|0
1642073690000|2022-01-13 11:34:50|478.43|476.83|478.18|476.58|478.43|476.83|478.18|476.58|0
1642073700000|2022-01-13 11:35:00|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642073710000|2022-01-13 11:35:10|478.05|476.45|478.05|476.45|478.05|476.45|478.05|476.45|0
1642073720000|2022-01-13 11:35:20|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642073730000|2022-01-13 11:35:30|478.05|476.45|478.18|476.58|478.18|476.58|478.05|476.45|0
1642073740000|2022-01-13 11:35:40|478.05|476.45|477.68|476.08|478.05|476.45|477.68|476.08|0
1642073750000|2022-01-13 11:35:50|477.8|476.2|477.8|476.2|477.8|476.2|477.68|476.08|0
1642073760000|2022-01-13 11:36:00|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642073770000|2022-01-13 11:36:10|477.68|476.08|477.55|475.95|477.68|476.08|477.43|475.83|0
1642073780000|2022-01-13 11:36:20|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642073790000|2022-01-13 11:36:30|477.55|475.95|477.68|476.08|477.68|476.08|477.55|475.95|0
1642073800000|2022-01-13 11:36:40|477.55|475.95|477.68|476.08|477.68|476.08|477.55|475.95|0
1642073810000|2022-01-13 11:36:50|477.8|476.2|478.05|476.45|478.05|476.45|477.68|476.08|0
1642073820000|2022-01-13 11:37:00|478.18|476.58|477.93|476.33|478.18|476.58|477.93|476.33|0
1642073850000|2022-01-13 11:37:30|478.18|476.58|477.93|476.33|478.18|476.58|477.93|476.33|0
1642073860000|2022-01-13 11:37:40|478.05|476.45|477.93|476.33|478.18|476.58|477.93|476.33|0
1642073910000|2022-01-13 11:38:30|478.18|476.58|478.05|476.45|478.18|476.58|477.93|476.33|0
1642073920000|2022-01-13 11:38:40|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642073940000|2022-01-13 11:39:00|478.43|476.83|478.43|476.83|478.43|476.83|478.3|476.7|0
1642073950000|2022-01-13 11:39:10|478.55|476.95|478.55|476.95|478.68|477.08|478.55|476.95|0
1642073960000|2022-01-13 11:39:20|478.67|477.07|478.55|476.95|478.67|477.07|478.43|476.83|0
1642073970000|2022-01-13 11:39:30|478.43|476.83|478.55|476.95|478.55|476.95|478.43|476.83|0
1642073980000|2022-01-13 11:39:40|478.67|477.07|478.18|476.58|478.67|477.07|478.18|476.58|0
1642074000000|2022-01-13 11:40:00|477.93|476.33|477.93|476.33|477.93|476.33|477.68|476.08|0
1642074010000|2022-01-13 11:40:10|477.68|476.08|477.43|475.83|477.68|476.08|477.43|475.83|0
1642074020000|2022-01-13 11:40:20|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642074070000|2022-01-13 11:41:10|478.18|476.58|478.05|476.45|478.18|476.58|478.05|476.45|0
1642074080000|2022-01-13 11:41:20|477.93|476.33|478.18|476.58|478.43|476.83|477.93|476.33|0
1642074100000|2022-01-13 11:41:40|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642074110000|2022-01-13 11:41:50|477.8|476.2|477.68|476.08|477.8|476.2|477.68|476.08|0
1642074120000|2022-01-13 11:42:00|477.8|476.2|477.93|476.33|477.93|476.33|477.8|476.2|0
1642074130000|2022-01-13 11:42:10|477.8|476.2|477.93|476.33|477.93|476.33|477.68|476.08|0
1642074140000|2022-01-13 11:42:20|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642074150000|2022-01-13 11:42:30|477.93|476.33|477.68|476.08|477.93|476.33|477.68|476.08|0
1642074170000|2022-01-13 11:42:50|477.55|475.95|477.68|476.08|477.68|476.08|477.55|475.95|0
1642074180000|2022-01-13 11:43:00|477.93|476.33|477.68|476.08|477.93|476.33|477.68|476.08|0
1642074190000|2022-01-13 11:43:10|477.8|476.2|477.8|476.2|477.8|476.2|477.68|476.08|0
1642074200000|2022-01-13 11:43:20|477.68|476.08|477.68|476.08|477.93|476.33|477.68|476.08|0
1642074210000|2022-01-13 11:43:30|477.93|476.33|477.43|475.83|477.93|476.33|477.43|475.83|0
1642074220000|2022-01-13 11:43:40|477.55|475.95|477.43|475.83|477.55|475.95|477.43|475.83|0
1642074230000|2022-01-13 11:43:50|477.68|476.08|477.55|475.95|477.68|476.08|477.55|475.95|0
1642074240000|2022-01-13 11:44:00|477.68|476.08|477.93|476.33|477.93|476.33|477.68|476.08|0
1642074260000|2022-01-13 11:44:20|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642074270000|2022-01-13 11:44:30|477.93|476.33|477.8|476.2|477.93|476.33|477.8|476.2|0
1642074280000|2022-01-13 11:44:40|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642074330000|2022-01-13 11:45:30|478.18|476.58|478.18|476.58|478.18|476.58|478.18|476.58|0
1642074340000|2022-01-13 11:45:40|478.05|476.45|478.18|476.58|478.18|476.58|478.05|476.45|0
1642074350000|2022-01-13 11:45:50|478.43|476.83|478.18|476.58|478.43|476.83|478.18|476.58|0
1642074370000|2022-01-13 11:46:10|477.93|476.33|478.18|476.58|478.18|476.58|477.93|476.33|0
1642074420000|2022-01-13 11:47:00|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642074450000|2022-01-13 11:47:30|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642074460000|2022-01-13 11:47:40|477.8|476.2|477.8|476.2|477.93|476.33|477.8|476.2|0
1642074470000|2022-01-13 11:47:50|477.93|476.33|477.43|475.83|477.93|476.33|477.43|475.83|0
1642074480000|2022-01-13 11:48:00|477.68|476.08|477.43|475.83|477.68|476.08|477.43|475.83|0
1642074490000|2022-01-13 11:48:10|477.68|476.08|477.43|475.83|477.68|476.08|477.43|475.83|0
1642074500000|2022-01-13 11:48:20|477.18|475.58|477.43|475.83|477.43|475.83|477.18|475.58|0
1642074530000|2022-01-13 11:48:50|477.68|476.08|477.8|476.2|477.93|476.33|477.68|476.08|0
1642074540000|2022-01-13 11:49:00|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642074550000|2022-01-13 11:49:10|477.43|475.83|477.3|475.7|477.43|475.83|477.3|475.7|0
1642074560000|2022-01-13 11:49:20|477.43|475.83|477.43|475.83|477.43|475.83|477.43|475.83|0
1642074590000|2022-01-13 11:49:50|477.55|475.95|477.68|476.08|477.68|476.08|477.55|475.95|0
1642074610000|2022-01-13 11:50:10|477.55|475.95|477.55|475.95|477.55|475.95|477.43|475.83|0
1642074620000|2022-01-13 11:50:20|477.43|475.83|477.43|475.83|477.43|475.83|477.18|475.58|0
1642074630000|2022-01-13 11:50:30|477.55|475.95|477.68|476.08|477.68|476.08|477.55|475.95|0
1642074640000|2022-01-13 11:50:40|477.43|475.83|477.43|475.83|477.43|475.83|477.43|475.83|0
1642074650000|2022-01-13 11:50:50|477.68|476.08|477.43|475.83|477.68|476.08|477.43|475.83|0
1642074660000|2022-01-13 11:51:00|477.18|475.58|477.68|476.08|477.68|476.08|477.18|475.58|0
1642074670000|2022-01-13 11:51:10|477.55|475.95|477.68|476.08|477.68|476.08|477.55|475.95|0
1642074690000|2022-01-13 11:51:30|477.93|476.33|477.93|476.33|477.93|476.33|477.93|476.33|0
1642074700000|2022-01-13 11:51:40|477.8|476.2|477.93|476.33|477.93|476.33|477.8|476.2|0
1642074710000|2022-01-13 11:51:50|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642074720000|2022-01-13 11:52:00|477.55|475.95|477.43|475.83|477.55|475.95|477.43|475.83|0
1642074730000|2022-01-13 11:52:10|477.18|475.58|477.3|475.7|477.43|475.83|477.18|475.58|0
1642074740000|2022-01-13 11:52:20|477.43|475.83|477.55|475.95|477.68|476.08|477.43|475.83|0
1642074750000|2022-01-13 11:52:30|477.43|475.83|477.3|475.7|477.43|475.83|477.3|475.7|0
1642074760000|2022-01-13 11:52:40|477.43|475.83|477.18|475.58|477.43|475.83|477.18|475.58|0
1642074780000|2022-01-13 11:53:00|477.43|475.83|477.43|475.83|477.43|475.83|477.43|475.83|0
1642074790000|2022-01-13 11:53:10|477.55|475.95|477.43|475.83|477.55|475.95|477.43|475.83|0
1642074800000|2022-01-13 11:53:20|477.68|476.08|477.68|476.08|477.68|476.08|477.68|476.08|0
1642074810000|2022-01-13 11:53:30|477.43|475.83|477.43|475.83|477.43|475.83|477.43|475.83|0
1642074820000|2022-01-13 11:53:40|477.3|475.7|477.18|475.58|477.3|475.7|477.18|475.58|0
1642074830000|2022-01-13 11:53:50|477.43|475.83|477.18|475.58|477.43|475.83|477.18|475.58|0
1642074840000|2022-01-13 11:54:00|476.93|475.33|476.93|475.33|476.93|475.33|476.93|475.33|0
1642074850000|2022-01-13 11:54:10|477.18|475.58|476.93|475.33|477.18|475.58|476.93|475.33|0
1642074870000|2022-01-13 11:54:30|476.68|475.08|476.68|475.08|476.68|475.08|476.68|475.08|0
1642074880000|2022-01-13 11:54:40|476.43|474.83|476.43|474.83|476.68|475.08|476.43|474.83|0
1642074890000|2022-01-13 11:54:50|476.68|475.08|476.68|475.08|476.68|475.08|476.68|475.08|0
1642074900000|2022-01-13 11:55:00|476.43|474.83|476.05|474.45|476.43|474.83|476.05|474.45|0
1642074910000|2022-01-13 11:55:10|475.93|474.33|475.19|473.59|475.93|474.33|475.19|473.59|0
1642074920000|2022-01-13 11:55:20|475.44|473.84|475.19|473.59|475.44|473.84|475.19|473.59|0
1642074930000|2022-01-13 11:55:30|475.44|473.84|475.19|473.59|475.44|473.84|475.19|473.59|0
1642074940000|2022-01-13 11:55:40|474.94|473.34|474.69|473.09|474.94|473.34|474.69|473.09|0
1642074950000|2022-01-13 11:55:50|474.94|473.34|475.19|473.59|475.19|473.59|474.94|473.34|0
1642074960000|2022-01-13 11:56:00|475.44|473.84|475.69|474.09|475.69|474.09|475.44|473.84|0
1642074970000|2022-01-13 11:56:10|475.44|473.84|475.69|474.09|475.69|474.09|475.44|473.84|0
1642074980000|2022-01-13 11:56:20|475.44|473.84|475.69|474.09|475.69|474.09|475.44|473.84|0
1642074990000|2022-01-13 11:56:30|475.44|473.84|475.44|473.84|475.44|473.84|475.44|473.84|0
1642075000000|2022-01-13 11:56:40|475.19|473.59|475.19|473.59|475.31|473.71|475.19|473.59|0
1642075010000|2022-01-13 11:56:50|475.44|473.84|475.44|473.84|475.44|473.84|475.44|473.84|0
1642075020000|2022-01-13 11:57:00|475.69|474.09|476.18|474.58|476.3|474.7|475.69|474.09|0
1642075030000|2022-01-13 11:57:10|476.43|474.83|476.18|474.58|476.43|474.83|476.18|474.58|0
1642075040000|2022-01-13 11:57:20|476.43|474.83|476.18|474.58|476.43|474.83|476.18|474.58|0
1642075060000|2022-01-13 11:57:40|475.93|474.33|476.18|474.58|476.18|474.58|475.93|474.33|0
1642075100000|2022-01-13 11:58:20|476.43|474.83|476.18|474.58|476.43|474.83|476.18|474.58|0
1642075110000|2022-01-13 11:58:30|476.43|474.83|476.68|475.08|476.68|475.08|476.43|474.83|0
1642075120000|2022-01-13 11:58:40|476.43|474.83|476.43|474.83|476.68|475.08|476.43|474.83|0
1642075140000|2022-01-13 11:59:00|476.18|474.58|475.44|473.84|476.18|474.58|475.44|473.84|0
1642075150000|2022-01-13 11:59:10|475.31|473.71|474.94|473.34|475.44|473.84|474.94|473.34|0
1642075160000|2022-01-13 11:59:20|474.69|473.09|475.44|473.84|475.44|473.84|474.69|473.09|0
1642075170000|2022-01-13 11:59:30|475.31|473.71|475.31|473.71|475.31|473.71|475.31|473.71|0
1642075180000|2022-01-13 11:59:40|475.44|473.84|475.06|473.46|475.44|473.84|475.06|473.46|0
1642075190000|2022-01-13 11:59:50|475.19|473.59|474.94|473.34|475.19|473.59|474.94|473.34|0
1642075200000|2022-01-13 12:00:00|474.69|473.09|475.19|473.59|475.19|473.59|474.69|473.09|0
1642075210000|2022-01-13 12:00:10|475.44|473.84|475.44|473.84|475.44|473.84|475.44|473.84|0
1642075220000|2022-01-13 12:00:20|475.93|474.33|476.43|474.83|476.43|474.83|475.93|474.33|0
1642075230000|2022-01-13 12:00:30|476.68|475.08|476.43|474.83|476.68|475.08|476.43|474.83|0
1642075240000|2022-01-13 12:00:40|476.18|474.58|476.18|474.58|476.43|474.83|476.18|474.58|0
1642075250000|2022-01-13 12:00:50|477.18|475.58|477.68|476.08|477.68|476.08|477.18|475.58|0
1642075270000|2022-01-13 12:01:10|477.93|476.33|477.68|476.08|477.93|476.33|477.68|476.08|0
1642075280000|2022-01-13 12:01:20|477.55|475.95|477.43|475.83|477.55|475.95|477.43|475.83|0
1642075290000|2022-01-13 12:01:30|477.68|476.08|477.43|475.83|477.68|476.08|477.43|475.83|0
1642075300000|2022-01-13 12:01:40|477.18|475.58|476.93|475.33|477.18|475.58|476.93|475.33|0
1642075310000|2022-01-13 12:01:50|477.05|475.45|477.05|475.45|477.18|475.58|477.05|475.45|0
1642075320000|2022-01-13 12:02:00|476.93|475.33|477.18|475.58|477.18|475.58|476.93|475.33|0
1642075330000|2022-01-13 12:02:10|476.93|475.33|476.93|475.33|476.93|475.33|476.93|475.33|0
1642075340000|2022-01-13 12:02:20|476.68|475.08|476.68|475.08|476.68|475.08|476.68|475.08|0
1642075350000|2022-01-13 12:02:30|476.93|475.33|476.93|475.33|476.93|475.33|476.68|475.08|0
1642075360000|2022-01-13 12:02:40|476.8|475.2|476.68|475.08|476.8|475.2|476.68|475.08|0
1642075370000|2022-01-13 12:02:50|476.8|475.2|476.68|475.08|476.93|475.33|476.68|475.08|0
1642075380000|2022-01-13 12:03:00|476.43|474.83|476.43|474.83|476.43|474.83|476.43|474.83|0
1642075390000|2022-01-13 12:03:10|476.68|475.08|476.68|475.08|476.68|475.08|476.68|475.08|0
1642075400000|2022-01-13 12:03:20|476.43|474.83|476.68|475.08|476.68|475.08|476.43|474.83|0
1642075410000|2022-01-13 12:03:30|476.43|474.83|476.43|474.83|476.43|474.83|476.43|474.83|0
1642075420000|2022-01-13 12:03:40|475.8|474.2|475.68|474.08|475.93|474.33|475.68|474.08|0
1642075430000|2022-01-13 12:03:50|475.93|474.33|475.93|474.33|475.93|474.33|475.93|474.33|0
1642075440000|2022-01-13 12:04:00|475.8|474.2|475.93|474.33|475.93|474.33|475.68|474.08|0
1642075450000|2022-01-13 12:04:10|476.18|474.58|475.93|474.33|476.18|474.58|475.93|474.33|0
1642075460000|2022-01-13 12:04:20|476.43|474.83|476.93|475.33|476.93|475.33|476.43|474.83|0
1642075470000|2022-01-13 12:04:30|477.05|475.45|476.68|475.08|477.05|475.45|476.68|475.08|0
1642075480000|2022-01-13 12:04:40|476.93|475.33|476.68|475.08|476.93|475.33|476.68|475.08|0
1642075490000|2022-01-13 12:04:50|476.43|474.83|476.43|474.83|476.43|474.83|476.43|474.83|0
1642075500000|2022-01-13 12:05:00|476.18|474.58|476.43|474.83|476.43|474.83|476.18|474.58|0
1642075510000|2022-01-13 12:05:10|476.18|474.58|476.43|474.83|476.43|474.83|476.18|474.58|0
1642075520000|2022-01-13 12:05:20|476.18|474.58|476.18|474.58|476.43|474.83|476.18|474.58|0
1642075530000|2022-01-13 12:05:30|476.05|474.45|476.18|474.58|476.18|474.58|476.05|474.45|0
1642075540000|2022-01-13 12:05:40|475.68|474.08|475.44|473.84|475.68|474.08|475.44|473.84|0
1642075550000|2022-01-13 12:05:50|475.56|473.96|475.68|474.08|475.68|474.08|475.56|473.96|0
1642075570000|2022-01-13 12:06:10|475.44|473.84|476.43|474.83|476.43|474.83|475.44|473.84|0
1642075580000|2022-01-13 12:06:20|476.3|474.7|476.3|474.7|476.3|474.7|476.18|474.58|0
1642075590000|2022-01-13 12:06:30|476.43|474.83|476.18|474.58|476.43|474.83|476.18|474.58|0
1642075600000|2022-01-13 12:06:40|476.43|474.83|476.43|474.83|476.43|474.83|476.18|474.58|0
1642075610000|2022-01-13 12:06:50|476.68|475.08|476.68|475.08|476.68|475.08|476.68|475.08|0
1642075620000|2022-01-13 12:07:00|476.55|474.95|476.68|475.08|476.68|475.08|476.55|474.95|0
1642075630000|2022-01-13 12:07:10|476.55|474.95|476.18|474.58|476.55|474.95|476.18|474.58|0
1642075640000|2022-01-13 12:07:20|476.43|474.83|476.43|474.83|476.43|474.83|476.18|474.58|0
1642075650000|2022-01-13 12:07:30|476.18|474.58|476.93|475.33|476.93|475.33|476.18|474.58|0
1642075660000|2022-01-13 12:07:40|477.18|475.58|476.93|475.33|477.3|475.7|476.93|475.33|0
1642075670000|2022-01-13 12:07:50|476.68|475.08|476.93|475.33|476.93|475.33|476.68|475.08|0
1642075680000|2022-01-13 12:08:00|476.68|475.08|477.18|475.58|477.18|475.58|476.68|475.08|0
1642075700000|2022-01-13 12:08:20|477.43|475.83|477.43|475.83|477.43|475.83|477.18|475.58|0
1642075710000|2022-01-13 12:08:30|477.18|475.58|477.2|475.6|477.2|475.6|477.18|475.58|0
1642075720000|2022-01-13 12:08:40|476.95|475.35|476.95|475.35|476.95|475.35|476.95|475.35|0
1642075730000|2022-01-13 12:08:50|476.82|475.22|476.87|475.27|476.91|475.31|476.82|475.22|0
1642075740000|2022-01-13 12:09:00|477.12|475.52|476.99|475.39|477.12|475.52|476.99|475.39|0
1642075750000|2022-01-13 12:09:10|477.12|475.52|476.87|475.27|477.12|475.52|476.87|475.27|0
1642075760000|2022-01-13 12:09:20|476.74|475.14|476.74|475.14|476.74|475.14|476.74|475.14|0
1642075770000|2022-01-13 12:09:30|476.87|475.27|477.12|475.52|477.12|475.52|476.87|475.27|0
1642075790000|2022-01-13 12:09:50|477.37|475.77|477.37|475.77|477.62|476.02|477.37|475.77|0
1642075800000|2022-01-13 12:10:00|477.12|475.52|477.24|475.64|477.24|475.64|477.12|475.52|0
1642075810000|2022-01-13 12:10:10|477.12|475.52|477.62|476.02|477.62|476.02|477.12|475.52|0
1642075820000|2022-01-13 12:10:20|477.87|476.27|477.87|476.27|477.87|476.27|477.87|476.27|0
1642075830000|2022-01-13 12:10:30|477.62|476.02|477.62|476.02|477.62|476.02|477.62|476.02|0
1642075840000|2022-01-13 12:10:40|477.87|476.27|477.98|476.38|477.98|476.38|477.87|476.27|0
1642075850000|2022-01-13 12:10:50|477.87|476.27|477.87|476.27|477.87|476.27|477.87|476.27|0
1642075860000|2022-01-13 12:11:00|478.11|476.51|478.11|476.51|478.11|476.51|478.11|476.51|0
1642075870000|2022-01-13 12:11:10|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642075880000|2022-01-13 12:11:20|478.11|476.51|478.36|476.76|478.36|476.76|478.11|476.51|0
1642075890000|2022-01-13 12:11:30|478.61|477.01|478.36|476.76|478.61|477.01|478.36|476.76|0
1642075900000|2022-01-13 12:11:40|478.61|477.01|478.73|477.13|478.73|477.13|478.61|477.01|0
1642075910000|2022-01-13 12:11:50|478.86|477.26|478.86|477.26|479.11|477.51|478.86|477.26|0
1642075920000|2022-01-13 12:12:00|478.73|477.13|478.86|477.26|478.86|477.26|478.61|477.01|0
1642075950000|2022-01-13 12:12:30|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642075970000|2022-01-13 12:12:50|478.86|477.26|478.61|477.01|478.86|477.26|478.61|477.01|0
1642075980000|2022-01-13 12:13:00|478.86|477.26|478.61|477.01|478.86|477.26|478.61|477.01|0
1642075990000|2022-01-13 12:13:10|478.48|476.88|478.86|477.26|478.86|477.26|478.48|476.88|0
1642076000000|2022-01-13 12:13:20|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642076010000|2022-01-13 12:13:30|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642076020000|2022-01-13 12:13:40|479.11|477.51|479.23|477.63|479.23|477.63|479.11|477.51|0
1642076030000|2022-01-13 12:13:50|479.11|477.51|479.11|477.51|479.23|477.63|479.11|477.51|0
1642076050000|2022-01-13 12:14:10|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642076070000|2022-01-13 12:14:30|478.73|477.13|478.73|477.13|478.73|477.13|478.73|477.13|0
1642076080000|2022-01-13 12:14:40|478.86|477.26|478.61|477.01|478.86|477.26|478.61|477.01|0
1642076090000|2022-01-13 12:14:50|478.73|477.13|478.73|477.13|478.73|477.13|478.73|477.13|0
1642076100000|2022-01-13 12:15:00|478.61|477.01|478.61|477.01|478.61|477.01|478.61|477.01|0
1642076140000|2022-01-13 12:15:40|478.36|476.76|478.11|476.51|478.36|476.76|478.11|476.51|0
1642076150000|2022-01-13 12:15:50|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642076170000|2022-01-13 12:16:10|478.23|476.63|478.11|476.51|478.23|476.63|477.86|476.26|0
1642076180000|2022-01-13 12:16:20|477.86|476.26|478.36|476.76|478.36|476.76|477.86|476.26|0
1642076190000|2022-01-13 12:16:30|478.23|476.63|478.36|476.76|478.36|476.76|478.23|476.63|0
1642076200000|2022-01-13 12:16:40|477.86|476.26|478.11|476.51|478.11|476.51|477.86|476.26|0
1642076210000|2022-01-13 12:16:50|477.98|476.38|477.98|476.38|477.98|476.38|477.86|476.26|0
1642076220000|2022-01-13 12:17:00|477.86|476.26|477.86|476.26|478.11|476.51|477.86|476.26|0
1642076230000|2022-01-13 12:17:10|477.98|476.38|478.11|476.51|478.11|476.51|477.98|476.38|0
1642076260000|2022-01-13 12:17:40|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642076270000|2022-01-13 12:17:50|478.61|477.01|478.61|477.01|478.61|477.01|478.61|477.01|0
1642076300000|2022-01-13 12:18:20|478.11|476.51|477.86|476.26|478.11|476.51|477.86|476.26|0
1642076310000|2022-01-13 12:18:30|478.11|476.51|477.86|476.26|478.11|476.51|477.86|476.26|0
1642076330000|2022-01-13 12:18:50|477.49|475.89|477.37|475.77|477.49|475.89|477.37|475.77|0
1642076340000|2022-01-13 12:19:00|477.62|476.02|477.86|476.26|477.86|476.26|477.62|476.02|0
1642076350000|2022-01-13 12:19:10|477.98|476.38|478.11|476.51|478.11|476.51|477.98|476.38|0
1642076360000|2022-01-13 12:19:20|477.86|476.26|477.86|476.26|477.86|476.26|477.86|476.26|0
1642076380000|2022-01-13 12:19:40|478.11|476.51|478.11|476.51|478.11|476.51|478.11|476.51|0
1642076390000|2022-01-13 12:19:50|477.98|476.38|477.98|476.38|477.98|476.38|477.98|476.38|0
1642076400000|2022-01-13 12:20:00|477.86|476.26|477.98|476.38|478.11|476.51|477.86|476.26|0
1642076410000|2022-01-13 12:20:10|478.11|476.51|478.11|476.51|478.11|476.51|478.11|476.51|0
1642076420000|2022-01-13 12:20:20|477.86|476.26|477.86|476.26|477.86|476.26|477.86|476.26|0
1642076440000|2022-01-13 12:20:40|478.11|476.51|477.86|476.26|478.11|476.51|477.86|476.26|0
1642076450000|2022-01-13 12:20:50|477.98|476.38|478.36|476.76|478.36|476.76|477.98|476.38|0
1642076460000|2022-01-13 12:21:00|478.23|476.63|478.23|476.63|478.23|476.63|478.23|476.63|0
1642076470000|2022-01-13 12:21:10|478.11|476.51|478.11|476.51|478.11|476.51|478.11|476.51|0
1642076480000|2022-01-13 12:21:20|477.37|475.77|477.12|475.52|477.37|475.77|477.12|475.52|0
1642076490000|2022-01-13 12:21:30|477.37|475.77|476.87|475.27|477.37|475.77|476.87|475.27|0
1642076500000|2022-01-13 12:21:40|476.62|475.02|476.37|474.77|476.62|475.02|476.37|474.77|0
1642076510000|2022-01-13 12:21:50|476.12|474.52|476.24|474.64|476.24|474.64|476.12|474.52|0
1642076520000|2022-01-13 12:22:00|476.37|474.77|476.62|475.02|476.62|475.02|476.37|474.77|0
1642076530000|2022-01-13 12:22:10|476.37|474.77|476.37|474.77|476.37|474.77|476.37|474.77|0
1642076540000|2022-01-13 12:22:20|476.12|474.52|476.37|474.77|476.37|474.77|476.12|474.52|0
1642076550000|2022-01-13 12:22:30|476.62|475.02|476.62|475.02|476.62|475.02|476.62|475.02|0
1642076560000|2022-01-13 12:22:40|476.87|475.27|477.12|475.52|477.12|475.52|476.87|475.27|0
1642076570000|2022-01-13 12:22:50|477.37|475.77|477.37|475.77|477.37|475.77|477.37|475.77|0
1642076580000|2022-01-13 12:23:00|477.62|476.02|477.37|475.77|477.62|476.02|477.37|475.77|0
1642076590000|2022-01-13 12:23:10|477.62|476.02|477.62|476.02|477.62|476.02|477.62|476.02|0
1642076600000|2022-01-13 12:23:20|477.73|476.13|477.86|476.26|477.86|476.26|477.62|476.02|0
1642076610000|2022-01-13 12:23:30|477.98|476.38|478.11|476.51|478.11|476.51|477.86|476.26|0
1642076620000|2022-01-13 12:23:40|477.98|476.38|478.11|476.51|478.11|476.51|477.98|476.38|0
1642076630000|2022-01-13 12:23:50|478.36|476.76|478.11|476.51|478.36|476.76|478.11|476.51|0
1642076640000|2022-01-13 12:24:00|478.23|476.63|478.48|476.88|478.48|476.88|478.23|476.63|0
1642076650000|2022-01-13 12:24:10|478.61|477.01|478.73|477.13|478.73|477.13|478.61|477.01|0
1642076660000|2022-01-13 12:24:20|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642076670000|2022-01-13 12:24:30|478.98|477.38|478.86|477.26|478.98|477.38|478.86|477.26|0
1642076680000|2022-01-13 12:24:40|478.61|477.01|478.98|477.38|478.98|477.38|478.61|477.01|0
1642076690000|2022-01-13 12:24:50|479.11|477.51|478.86|477.26|479.11|477.51|478.86|477.26|0
1642076700000|2022-01-13 12:25:00|478.98|477.38|479.11|477.51|479.11|477.51|478.98|477.38|0
1642076730000|2022-01-13 12:25:30|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642076740000|2022-01-13 12:25:40|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642076760000|2022-01-13 12:26:00|479.11|477.51|479.36|477.76|479.36|477.76|479.11|477.51|0
1642076770000|2022-01-13 12:26:10|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642076780000|2022-01-13 12:26:20|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642076790000|2022-01-13 12:26:30|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642076820000|2022-01-13 12:27:00|478.86|477.26|478.86|477.26|479.11|477.51|478.86|477.26|0
1642076830000|2022-01-13 12:27:10|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642076850000|2022-01-13 12:27:30|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642076860000|2022-01-13 12:27:40|479.11|477.51|479.11|477.51|479.36|477.76|479.11|477.51|0
1642076870000|2022-01-13 12:27:50|479.23|477.63|479.36|477.76|479.36|477.76|479.23|477.63|0
1642076880000|2022-01-13 12:28:00|479.48|477.88|479.48|477.88|479.48|477.88|479.48|477.88|0
1642076890000|2022-01-13 12:28:10|479.61|478.01|479.36|477.76|479.61|478.01|479.36|477.76|0
1642076900000|2022-01-13 12:28:20|479.61|478.01|479.36|477.76|479.61|478.01|479.36|477.76|0
1642076910000|2022-01-13 12:28:30|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642076920000|2022-01-13 12:28:40|478.98|477.38|478.98|477.38|478.98|477.38|478.98|477.38|0
1642076930000|2022-01-13 12:28:50|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642076940000|2022-01-13 12:29:00|479.36|477.76|479.11|477.51|479.36|477.76|479.11|477.51|0
1642076950000|2022-01-13 12:29:10|479.23|477.63|479.36|477.76|479.36|477.76|479.11|477.51|0
1642076960000|2022-01-13 12:29:20|479.23|477.63|479.36|477.76|479.36|477.76|479.23|477.63|0
1642076990000|2022-01-13 12:29:50|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642077000000|2022-01-13 12:30:00|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642077010000|2022-01-13 12:30:10|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642077030000|2022-01-13 12:30:30|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642077050000|2022-01-13 12:30:50|478.73|477.13|478.73|477.13|478.73|477.13|478.73|477.13|0
1642077060000|2022-01-13 12:31:00|478.86|477.26|478.36|476.76|478.86|477.26|478.36|476.76|0
1642077070000|2022-01-13 12:31:10|478.11|476.51|477.86|476.26|478.11|476.51|477.86|476.26|0
1642077080000|2022-01-13 12:31:20|478.11|476.51|478.11|476.51|478.36|476.76|478.11|476.51|0
1642077090000|2022-01-13 12:31:30|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642077100000|2022-01-13 12:31:40|478.23|476.63|478.61|477.01|478.61|477.01|478.23|476.63|0
1642077110000|2022-01-13 12:31:50|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642077120000|2022-01-13 12:32:00|478.61|477.01|478.36|476.76|478.61|477.01|478.36|476.76|0
1642077130000|2022-01-13 12:32:10|478.11|476.51|478.23|476.63|478.36|476.76|478.11|476.51|0
1642077140000|2022-01-13 12:32:20|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642077160000|2022-01-13 12:32:40|478.61|477.01|478.61|477.01|478.61|477.01|478.61|477.01|0
1642077180000|2022-01-13 12:33:00|478.36|476.76|478.11|476.51|478.36|476.76|478.11|476.51|0
1642077190000|2022-01-13 12:33:10|478.36|476.76|478.36|476.76|478.36|476.76|478.11|476.51|0
1642077200000|2022-01-13 12:33:20|478.11|476.51|478.11|476.51|478.11|476.51|478.11|476.51|0
1642077210000|2022-01-13 12:33:30|478.23|476.63|478.11|476.51|478.36|476.76|478.11|476.51|0
1642077220000|2022-01-13 12:33:40|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642077230000|2022-01-13 12:33:50|478.11|476.51|478.36|476.76|478.36|476.76|478.11|476.51|0
1642077240000|2022-01-13 12:34:00|478.61|477.01|479.11|477.51|479.11|477.51|478.61|477.01|0
1642077260000|2022-01-13 12:34:20|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642077290000|2022-01-13 12:34:50|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642077300000|2022-01-13 12:35:00|479.36|477.76|479.61|478.01|479.61|478.01|479.36|477.76|0
1642077310000|2022-01-13 12:35:10|479.36|477.76|479.61|478.01|479.61|478.01|479.36|477.76|0
1642077320000|2022-01-13 12:35:20|479.48|477.88|479.36|477.76|479.61|478.01|479.36|477.76|0
1642077340000|2022-01-13 12:35:40|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642077350000|2022-01-13 12:35:50|479.36|477.76|479.11|477.51|479.36|477.76|479.11|477.51|0
1642077360000|2022-01-13 12:36:00|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642077380000|2022-01-13 12:36:20|479.61|478.01|479.36|477.76|479.61|478.01|479.36|477.76|0
1642077390000|2022-01-13 12:36:30|479.11|477.51|478.86|477.26|479.11|477.51|478.86|477.26|0
1642077400000|2022-01-13 12:36:40|478.61|477.01|479.36|477.76|479.36|477.76|478.61|477.01|0
1642077410000|2022-01-13 12:36:50|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642077420000|2022-01-13 12:37:00|478.98|477.38|479.11|477.51|479.11|477.51|478.98|477.38|0
1642077450000|2022-01-13 12:37:30|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642077460000|2022-01-13 12:37:40|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642077480000|2022-01-13 12:38:00|478.86|477.26|479.11|477.51|479.11|477.51|478.86|477.26|0
1642077490000|2022-01-13 12:38:10|478.98|477.38|478.86|477.26|478.98|477.38|478.86|477.26|0
1642077510000|2022-01-13 12:38:30|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642077520000|2022-01-13 12:38:40|479.48|477.88|479.36|477.76|479.61|478.01|479.36|477.76|0
1642077530000|2022-01-13 12:38:50|479.61|478.01|479.86|478.26|479.86|478.26|479.61|478.01|0
1642077540000|2022-01-13 12:39:00|479.61|478.01|479.48|477.88|479.73|478.13|479.48|477.88|0
1642077550000|2022-01-13 12:39:10|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642077560000|2022-01-13 12:39:20|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642077570000|2022-01-13 12:39:30|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642077580000|2022-01-13 12:39:40|479.48|477.88|479.48|477.88|479.48|477.88|479.48|477.88|0
1642077590000|2022-01-13 12:39:50|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642077600000|2022-01-13 12:40:00|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642077610000|2022-01-13 12:40:10|479.36|477.76|479.36|477.76|479.36|477.76|479.11|477.51|0
1642077630000|2022-01-13 12:40:30|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642077640000|2022-01-13 12:40:40|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642077650000|2022-01-13 12:40:50|480.11|478.51|480.11|478.51|480.11|478.51|479.86|478.26|0
1642077660000|2022-01-13 12:41:00|479.86|478.26|479.86|478.26|480.11|478.51|479.86|478.26|0
1642077670000|2022-01-13 12:41:10|480.11|478.51|480.11|478.51|480.11|478.51|480.11|478.51|0
1642077690000|2022-01-13 12:41:30|480.36|478.76|480.36|478.76|480.36|478.76|480.36|478.76|0
1642077710000|2022-01-13 12:41:50|480.11|478.51|480.11|478.51|480.11|478.51|480.11|478.51|0
1642077730000|2022-01-13 12:42:10|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642077740000|2022-01-13 12:42:20|480.11|478.51|480.36|478.76|480.36|478.76|480.11|478.51|0
1642077770000|2022-01-13 12:42:50|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642077780000|2022-01-13 12:43:00|480.6|479|480.35|478.75|480.6|479|480.35|478.75|0
1642077790000|2022-01-13 12:43:10|480.6|479|480.35|478.75|480.6|479|480.35|478.75|0
1642077810000|2022-01-13 12:43:30|480.6|479|480.6|479|480.6|479|480.6|479|0
1642077820000|2022-01-13 12:43:40|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642077850000|2022-01-13 12:44:10|480.11|478.51|480.23|478.63|480.23|478.63|480.11|478.51|0
1642077860000|2022-01-13 12:44:20|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642077870000|2022-01-13 12:44:30|480.23|478.63|480.6|479|480.6|479|480.23|478.63|0
1642077890000|2022-01-13 12:44:50|480.85|479.25|480.6|479|480.85|479.25|480.6|479|0
1642077900000|2022-01-13 12:45:00|480.72|479.12|480.6|479|480.85|479.25|480.6|479|0
1642077910000|2022-01-13 12:45:10|480.35|478.75|480.6|479|480.6|479|480.35|478.75|0
1642077920000|2022-01-13 12:45:20|480.47|478.87|480.35|478.75|480.47|478.87|480.35|478.75|0
1642077930000|2022-01-13 12:45:30|480.47|478.87|480.6|479|480.6|479|480.47|478.87|0
1642077940000|2022-01-13 12:45:40|480.35|478.75|480.6|479|480.6|479|480.35|478.75|0
1642077950000|2022-01-13 12:45:50|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642077970000|2022-01-13 12:46:10|480.6|479|480.85|479.25|480.85|479.25|480.6|479|0
1642077980000|2022-01-13 12:46:20|480.97|479.37|481.1|479.5|481.1|479.5|480.97|479.37|0
1642077990000|2022-01-13 12:46:30|480.85|479.25|481.1|479.5|481.1|479.5|480.85|479.25|0
1642078000000|2022-01-13 12:46:40|480.85|479.25|481.1|479.5|481.1|479.5|480.85|479.25|0
1642078010000|2022-01-13 12:46:50|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642078040000|2022-01-13 12:47:20|481.1|479.5|481.1|479.5|481.1|479.5|481.1|479.5|0
1642078060000|2022-01-13 12:47:40|480.85|479.25|480.6|479|480.85|479.25|480.6|479|0
1642078080000|2022-01-13 12:48:00|480.85|479.25|480.85|479.25|480.85|479.25|480.6|479|0
1642078110000|2022-01-13 12:48:30|480.6|479|480.35|478.75|480.6|479|480.35|478.75|0
1642078120000|2022-01-13 12:48:40|480.47|478.87|480.47|478.87|480.47|478.87|480.47|478.87|0
1642078130000|2022-01-13 12:48:50|480.6|479|480.6|479|480.6|479|480.6|479|0
1642078140000|2022-01-13 12:49:00|480.47|478.87|480.47|478.87|480.47|478.87|480.35|478.75|0
1642078150000|2022-01-13 12:49:10|480.6|479|480.6|479|480.6|479|480.35|478.75|0
1642078160000|2022-01-13 12:49:20|480.35|478.75|480.47|478.87|480.47|478.87|480.35|478.75|0
1642078170000|2022-01-13 12:49:30|480.6|479|480.6|479|480.6|479|480.6|479|0
1642078200000|2022-01-13 12:50:00|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642078210000|2022-01-13 12:50:10|480.6|479|480.6|479|480.6|479|480.6|479|0
1642078240000|2022-01-13 12:50:40|480.47|478.87|480.47|478.87|480.47|478.87|480.47|478.87|0
1642078250000|2022-01-13 12:50:50|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642078270000|2022-01-13 12:51:10|480.11|478.51|480.11|478.51|480.11|478.51|480.11|478.51|0
1642078280000|2022-01-13 12:51:20|480.22|478.62|480.11|478.51|480.35|478.75|480.11|478.51|0
1642078330000|2022-01-13 12:52:10|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642078340000|2022-01-13 12:52:20|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642078350000|2022-01-13 12:52:30|479.86|478.26|479.86|478.26|479.86|478.26|479.61|478.01|0
1642078360000|2022-01-13 12:52:40|479.61|478.01|479.73|478.13|479.86|478.26|479.61|478.01|0
1642078370000|2022-01-13 12:52:50|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642078380000|2022-01-13 12:53:00|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642078390000|2022-01-13 12:53:10|479.36|477.76|479.11|477.51|479.36|477.76|479.11|477.51|0
1642078400000|2022-01-13 12:53:20|478.86|477.26|479.11|477.51|479.11|477.51|478.86|477.26|0
1642078430000|2022-01-13 12:53:50|478.86|477.26|479.11|477.51|479.11|477.51|478.86|477.26|0
1642078450000|2022-01-13 12:54:10|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642078460000|2022-01-13 12:54:20|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642078480000|2022-01-13 12:54:40|478.86|477.26|478.98|477.38|478.98|477.38|478.86|477.26|0
1642078490000|2022-01-13 12:54:50|478.86|477.26|479.11|477.51|479.11|477.51|478.86|477.26|0
1642078500000|2022-01-13 12:55:00|478.86|477.26|479.11|477.51|479.11|477.51|478.86|477.26|0
1642078510000|2022-01-13 12:55:10|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642078530000|2022-01-13 12:55:30|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642078550000|2022-01-13 12:55:50|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642078570000|2022-01-13 12:56:10|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642078620000|2022-01-13 12:57:00|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642078630000|2022-01-13 12:57:10|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642078640000|2022-01-13 12:57:20|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642078650000|2022-01-13 12:57:30|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642078660000|2022-01-13 12:57:40|479.36|477.76|479.61|478.01|479.61|478.01|479.36|477.76|0
1642078680000|2022-01-13 12:58:00|479.86|478.26|479.61|478.01|479.86|478.26|479.61|478.01|0
1642078690000|2022-01-13 12:58:10|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642078710000|2022-01-13 12:58:30|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642078740000|2022-01-13 12:59:00|479.86|478.26|480.1|478.5|480.1|478.5|479.86|478.26|0
1642078750000|2022-01-13 12:59:10|480.22|478.62|479.86|478.26|480.22|478.62|479.86|478.26|0
1642078790000|2022-01-13 12:59:50|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642078800000|2022-01-13 13:00:00|479.36|477.76|479.86|478.26|479.86|478.26|479.36|477.76|0
1642078810000|2022-01-13 13:00:10|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642078820000|2022-01-13 13:00:20|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642078830000|2022-01-13 13:00:30|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642078840000|2022-01-13 13:00:40|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642078850000|2022-01-13 13:00:50|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642078870000|2022-01-13 13:01:10|480.35|478.75|480.1|478.5|480.35|478.75|480.1|478.5|0
1642078880000|2022-01-13 13:01:20|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642078890000|2022-01-13 13:01:30|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642078910000|2022-01-13 13:01:50|480.6|479|480.6|479|480.6|479|480.6|479|0
1642078940000|2022-01-13 13:02:20|480.35|478.75|479.86|478.26|480.35|478.75|479.86|478.26|0
1642078960000|2022-01-13 13:02:40|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642078970000|2022-01-13 13:02:50|479.86|478.26|479.86|478.26|479.86|478.26|479.86|478.26|0
1642078980000|2022-01-13 13:03:00|479.61|478.01|479.61|478.01|479.61|478.01|479.61|478.01|0
1642079000000|2022-01-13 13:03:20|479.36|477.76|478.61|477.01|479.36|477.76|478.61|477.01|0
1642079020000|2022-01-13 13:03:40|478.11|476.51|478.11|476.51|478.11|476.51|478.11|476.51|0
1642079050000|2022-01-13 13:04:10|477.86|476.26|477.36|475.76|477.86|476.26|477.36|475.76|0
1642079060000|2022-01-13 13:04:20|477.61|476.01|477.36|475.76|477.61|476.01|477.36|475.76|0
1642079070000|2022-01-13 13:04:30|477.61|476.01|478.11|476.51|478.11|476.51|477.61|476.01|0
1642079080000|2022-01-13 13:04:40|477.86|476.26|478.11|476.51|478.11|476.51|477.86|476.26|0
1642079090000|2022-01-13 13:04:50|478.36|476.76|478.11|476.51|478.36|476.76|478.11|476.51|0
1642079100000|2022-01-13 13:05:00|478.36|476.76|477.86|476.26|478.36|476.76|477.86|476.26|0
1642079110000|2022-01-13 13:05:10|478.11|476.51|478.36|476.76|478.36|476.76|478.11|476.51|0
1642079120000|2022-01-13 13:05:20|478.11|476.51|478.36|476.76|478.36|476.76|478.11|476.51|0
1642079130000|2022-01-13 13:05:30|478.61|477.01|478.61|477.01|478.86|477.26|478.61|477.01|0
1642079140000|2022-01-13 13:05:40|478.86|477.26|477.61|476.01|478.86|477.26|477.61|476.01|0
1642079150000|2022-01-13 13:05:50|477.36|475.76|477.36|475.76|477.36|475.76|477.11|475.51|0
1642079160000|2022-01-13 13:06:00|477.61|476.01|477.48|475.88|477.61|476.01|477.48|475.88|0
1642079170000|2022-01-13 13:06:10|477.61|476.01|477.11|475.51|477.61|476.01|477.11|475.51|0
1642079180000|2022-01-13 13:06:20|477.36|475.76|477.36|475.76|477.36|475.76|477.36|475.76|0
1642079200000|2022-01-13 13:06:40|477.61|476.01|477.11|475.51|477.61|476.01|477.11|475.51|0
1642079220000|2022-01-13 13:07:00|476.86|475.26|477.36|475.76|477.36|475.76|476.86|475.26|0
1642079250000|2022-01-13 13:07:30|477.11|475.51|477.36|475.76|477.36|475.76|477.11|475.51|0
1642079260000|2022-01-13 13:07:40|477.11|475.51|477.36|475.76|477.36|475.76|477.11|475.51|0
1642079290000|2022-01-13 13:08:10|477.23|475.63|477.11|475.51|477.36|475.76|477.11|475.51|0
1642079300000|2022-01-13 13:08:20|477.36|475.76|477.61|476.01|477.61|476.01|477.36|475.76|0
1642079330000|2022-01-13 13:08:50|477.36|475.76|477.36|475.76|477.36|475.76|477.36|475.76|0
1642079340000|2022-01-13 13:09:00|477.61|476.01|477.61|476.01|477.61|476.01|477.61|476.01|0
1642079400000|2022-01-13 13:10:00|477.86|476.26|477.61|476.01|477.86|476.26|477.61|476.01|0
1642079410000|2022-01-13 13:10:10|477.36|475.76|477.36|475.76|477.36|475.76|477.36|475.76|0
1642079420000|2022-01-13 13:10:20|477.61|476.01|477.61|476.01|477.61|476.01|477.36|475.76|0
1642079430000|2022-01-13 13:10:30|477.48|475.88|477.36|475.76|477.48|475.88|477.36|475.76|0
1642079440000|2022-01-13 13:10:40|477.86|476.26|477.86|476.26|478.11|476.51|477.86|476.26|0
1642079450000|2022-01-13 13:10:50|478.11|476.51|478.11|476.51|478.11|476.51|478.11|476.51|0
1642079460000|2022-01-13 13:11:00|478.36|476.76|478.11|476.51|478.36|476.76|478.11|476.51|0
1642079480000|2022-01-13 13:11:20|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642079500000|2022-01-13 13:11:40|478.23|476.63|478.23|476.63|478.23|476.63|478.11|476.51|0
1642079510000|2022-01-13 13:11:50|478.36|476.76|478.36|476.76|478.61|477.01|478.36|476.76|0
1642079520000|2022-01-13 13:12:00|478.61|477.01|478.61|477.01|478.86|477.26|478.61|477.01|0
1642079530000|2022-01-13 13:12:10|478.36|476.76|478.36|476.76|478.36|476.76|478.36|476.76|0
1642079550000|2022-01-13 13:12:30|478.61|477.01|478.61|477.01|478.61|477.01|478.61|477.01|0
1642079560000|2022-01-13 13:12:40|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642079570000|2022-01-13 13:12:50|479.11|477.51|478.86|477.26|479.11|477.51|478.86|477.26|0
1642079580000|2022-01-13 13:13:00|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642079590000|2022-01-13 13:13:10|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642079600000|2022-01-13 13:13:20|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642079630000|2022-01-13 13:13:50|478.86|477.26|478.86|477.26|478.86|477.26|478.86|477.26|0
1642079640000|2022-01-13 13:14:00|479.11|477.51|478.86|477.26|479.11|477.51|478.86|477.26|0
1642079650000|2022-01-13 13:14:10|479.11|477.51|478.86|477.26|479.11|477.51|478.86|477.26|0
1642079660000|2022-01-13 13:14:20|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642079670000|2022-01-13 13:14:30|479.36|477.76|479.11|477.51|479.36|477.76|479.11|477.51|0
1642079690000|2022-01-13 13:14:50|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642079700000|2022-01-13 13:15:00|479.11|477.51|479.11|477.51|479.11|477.51|479.11|477.51|0
1642079710000|2022-01-13 13:15:10|478.86|477.26|478.73|477.13|478.86|477.26|478.73|477.13|0
1642079720000|2022-01-13 13:15:20|478.61|477.01|478.86|477.26|478.86|477.26|478.61|477.01|0
1642079740000|2022-01-13 13:15:40|479.11|477.51|478.86|477.26|479.11|477.51|478.86|477.26|0
1642079750000|2022-01-13 13:15:50|479.11|477.51|478.98|477.38|479.11|477.51|478.98|477.38|0
1642079760000|2022-01-13 13:16:00|478.86|477.26|479.11|477.51|479.11|477.51|478.86|477.26|0
1642079770000|2022-01-13 13:16:10|479.6|478|479.36|477.76|479.6|478|479.36|477.76|0
1642079780000|2022-01-13 13:16:20|479.6|478|479.11|477.51|479.6|478|479.11|477.51|0
1642079790000|2022-01-13 13:16:30|479.36|477.76|479.36|477.76|479.36|477.76|479.36|477.76|0
1642079800000|2022-01-13 13:16:40|479.6|478|479.6|478|479.6|478|479.36|477.76|0
1642079810000|2022-01-13 13:16:50|479.85|478.25|480.35|478.75|480.35|478.75|479.85|478.25|0
1642079830000|2022-01-13 13:17:10|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642079840000|2022-01-13 13:17:20|480.35|478.75|480.1|478.5|480.35|478.75|480.1|478.5|0
1642079850000|2022-01-13 13:17:30|480.35|478.75|480.1|478.5|480.35|478.75|480.1|478.5|0
1642079860000|2022-01-13 13:17:40|480.35|478.75|480.1|478.5|480.35|478.75|480.1|478.5|0
1642079880000|2022-01-13 13:18:00|480.35|478.75|480.35|478.75|480.6|479|480.35|478.75|0
1642079890000|2022-01-13 13:18:10|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642079900000|2022-01-13 13:18:20|480.35|478.75|480.1|478.5|480.35|478.75|480.1|478.5|0
1642079920000|2022-01-13 13:18:40|479.85|478.25|480.1|478.5|480.1|478.5|479.85|478.25|0
1642079930000|2022-01-13 13:18:50|479.85|478.25|480.1|478.5|480.1|478.5|479.85|478.25|0
1642079940000|2022-01-13 13:19:00|479.85|478.25|480.6|479|480.6|479|479.85|478.25|0
1642079950000|2022-01-13 13:19:10|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642079970000|2022-01-13 13:19:30|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642079980000|2022-01-13 13:19:40|479.85|478.25|479.85|478.25|479.85|478.25|479.85|478.25|0
1642080000000|2022-01-13 13:20:00|480.1|478.5|479.85|478.25|480.1|478.5|479.85|478.25|0
1642080010000|2022-01-13 13:20:10|480.1|478.5|480.35|478.75|480.35|478.75|480.1|478.5|0
1642080020000|2022-01-13 13:20:20|480.85|479.25|480.6|479|480.85|479.25|480.6|479|0
1642080030000|2022-01-13 13:20:30|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642080040000|2022-01-13 13:20:40|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642080050000|2022-01-13 13:20:50|480.22|478.62|480.1|478.5|480.22|478.62|480.1|478.5|0
1642080070000|2022-01-13 13:21:10|480.35|478.75|480.6|479|480.6|479|480.35|478.75|0
1642080080000|2022-01-13 13:21:20|480.35|478.75|480.6|479|480.6|479|480.35|478.75|0
1642080100000|2022-01-13 13:21:40|480.35|478.75|480.1|478.5|480.35|478.75|480.1|478.5|0
1642080120000|2022-01-13 13:22:00|479.85|478.25|480.1|478.5|480.35|478.75|479.85|478.25|0
1642080130000|2022-01-13 13:22:10|479.85|478.25|479.85|478.25|479.85|478.25|479.85|478.25|0
1642080140000|2022-01-13 13:22:20|479.6|478|479.36|477.76|479.6|478|479.36|477.76|0
1642080150000|2022-01-13 13:22:30|479.6|478|479.6|478|479.6|478|479.6|478|0
1642080160000|2022-01-13 13:22:40|479.36|477.76|479.36|477.76|479.6|478|479.36|477.76|0
1642080170000|2022-01-13 13:22:50|479.6|478|479.6|478|479.6|478|479.6|478|0
1642080180000|2022-01-13 13:23:00|479.85|478.25|479.6|478|479.85|478.25|479.6|478|0
1642080200000|2022-01-13 13:23:20|479.72|478.12|479.85|478.25|479.85|478.25|479.72|478.12|0
1642080210000|2022-01-13 13:23:30|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642080220000|2022-01-13 13:23:40|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642080230000|2022-01-13 13:23:50|480.6|479|480.6|479|480.6|479|480.35|478.75|0
1642080240000|2022-01-13 13:24:00|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642080250000|2022-01-13 13:24:10|481.1|479.5|481.35|479.75|481.35|479.75|481.1|479.5|0
1642080260000|2022-01-13 13:24:20|481.1|479.5|481.1|479.5|481.35|479.75|481.1|479.5|0
1642080270000|2022-01-13 13:24:30|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642080280000|2022-01-13 13:24:40|480.6|479|480.6|479|480.6|479|480.6|479|0
1642080310000|2022-01-13 13:25:10|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642080320000|2022-01-13 13:25:20|481.1|479.5|480.85|479.25|481.1|479.5|480.6|479|0
1642080330000|2022-01-13 13:25:30|480.6|479|480.85|479.25|480.85|479.25|480.6|479|0
1642080340000|2022-01-13 13:25:40|480.6|479|480.6|479|480.6|479|480.6|479|0
1642080360000|2022-01-13 13:26:00|480.85|479.25|480.6|479|480.85|479.25|480.6|479|0
1642080390000|2022-01-13 13:26:30|480.72|479.12|480.6|479|480.85|479.25|480.6|479|0
1642080420000|2022-01-13 13:27:00|480.85|479.25|481.1|479.5|481.1|479.5|480.85|479.25|0
1642080450000|2022-01-13 13:27:30|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642080480000|2022-01-13 13:28:00|481.1|479.5|480.85|479.25|481.1|479.5|480.85|479.25|0
1642080490000|2022-01-13 13:28:10|481.1|479.5|481.35|479.75|481.35|479.75|481.1|479.5|0
1642080500000|2022-01-13 13:28:20|481.1|479.5|481.1|479.5|481.1|479.5|481.1|479.5|0
1642080510000|2022-01-13 13:28:30|480.85|479.25|481.1|479.5|481.1|479.5|480.85|479.25|0
1642080520000|2022-01-13 13:28:40|480.85|479.25|480.85|479.25|480.85|479.25|480.85|479.25|0
1642080540000|2022-01-13 13:29:00|480.72|479.12|480.6|479|480.85|479.25|480.6|479|0
1642080560000|2022-01-13 13:29:20|480.35|478.75|480.35|478.75|480.35|478.75|480.35|478.75|0
1642080570000|2022-01-13 13:29:30|480.22|478.62|480.35|478.75|480.35|478.75|480.22|478.62|0
1642080580000|2022-01-13 13:29:40|480.1|478.5|480.35|478.75|480.35|478.75|480.1|478.5|0
1642080590000|2022-01-13 13:29:50|480.1|478.5|480.1|478.5|480.1|478.5|480.1|478.5|0
1642080600000|2022-01-13 13:30:00|479.85|478.25|480.47|478.87|480.47|478.87|479.22|477.62|0
1642080610000|2022-01-13 13:30:10|481.22|479.62|484.09|482.49|484.09|482.49|481.22|479.62|0
1642080620000|2022-01-13 13:30:20|484.34|482.74|484.84|483.24|485.84|484.24|484.34|482.74|0
1642080630000|2022-01-13 13:30:30|485.09|483.49|483.96|482.36|485.09|483.49|483.96|482.36|0
1642080640000|2022-01-13 13:30:40|484.34|482.74|484.34|482.74|484.59|482.99|484.34|482.74|0
1642080650000|2022-01-13 13:30:50|484.21|482.61|483.59|481.99|484.21|482.61|483.34|481.74|0
1642080660000|2022-01-13 13:31:00|484.34|482.74|484.09|482.49|484.34|482.74|484.09|482.49|0
1642080670000|2022-01-13 13:31:10|483.59|481.99|484.84|483.24|484.84|483.24|483.59|481.99|0
1642080680000|2022-01-13 13:31:20|485.09|483.49|484.34|482.74|485.09|483.49|484.34|482.74|0
1642080690000|2022-01-13 13:31:30|484.59|482.99|485.09|483.49|485.09|483.49|484.59|482.99|0
1642080700000|2022-01-13 13:31:40|484.84|483.24|485.59|483.99|485.59|483.99|484.59|482.99|0
1642080710000|2022-01-13 13:31:50|485.84|484.24|485.59|483.99|485.84|484.24|485.59|483.99|0
1642080720000|2022-01-13 13:32:00|485.84|484.24|485.84|484.24|485.84|484.24|485.59|483.99|0
1642080730000|2022-01-13 13:32:10|486.08|484.48|486.33|484.73|486.33|484.73|486.08|484.48|0
1642080740000|2022-01-13 13:32:20|486.08|484.48|487.08|485.48|487.08|485.48|486.08|484.48|0
1642080750000|2022-01-13 13:32:30|486.58|484.98|486.33|484.73|486.58|484.98|485.84|484.24|0
1642080760000|2022-01-13 13:32:40|486.08|484.48|486.08|484.48|486.08|484.48|485.84|484.24|0
1642080770000|2022-01-13 13:32:50|485.84|484.24|484.59|482.99|485.84|484.24|484.59|482.99|0
1642080780000|2022-01-13 13:33:00|484.34|482.74|484.59|482.99|484.59|482.99|484.34|482.74|0
1642080790000|2022-01-13 13:33:10|484.34|482.74|484.21|482.61|484.34|482.74|484.09|482.49|0
1642080800000|2022-01-13 13:33:20|483.84|482.24|486.08|484.48|486.08|484.48|483.84|482.24|0
1642080810000|2022-01-13 13:33:30|485.84|484.24|485.84|484.24|485.84|484.24|485.84|484.24|0
1642080820000|2022-01-13 13:33:40|486.08|484.48|485.84|484.24|486.08|484.48|485.84|484.24|0
1642080830000|2022-01-13 13:33:50|486.08|484.48|486.58|484.98|486.58|484.98|486.08|484.48|0
1642080840000|2022-01-13 13:34:00|486.83|485.23|486.58|484.98|486.83|485.23|486.58|484.98|0
1642080850000|2022-01-13 13:34:10|486.83|485.23|486.58|484.98|486.83|485.23|486.58|484.98|0
1642080860000|2022-01-13 13:34:20|486.33|484.73|486.58|484.98|486.58|484.98|486.08|484.48|0
1642080870000|2022-01-13 13:34:30|486.83|485.23|486.33|484.73|487.08|485.48|486.33|484.73|0
1642080880000|2022-01-13 13:34:40|486.08|484.48|486.08|484.48|486.08|484.48|486.08|484.48|0
1642080890000|2022-01-13 13:34:50|486.2|484.6|485.59|483.99|486.2|484.6|485.59|483.99|0
1642080900000|2022-01-13 13:35:00|485.09|483.49|485.09|483.49|485.09|483.49|485.09|483.49|0
1642080910000|2022-01-13 13:35:10|485.34|483.74|485.34|483.74|485.34|483.74|485.09|483.49|0
1642080920000|2022-01-13 13:35:20|485.59|483.99|486.33|484.73|486.33|484.73|485.59|483.99|0
1642080930000|2022-01-13 13:35:30|486.2|484.6|486.33|484.73|486.33|484.73|486.08|484.48|0
1642080940000|2022-01-13 13:35:40|486.58|484.98|487.58|485.98|487.58|485.98|486.58|484.98|0
1642080950000|2022-01-13 13:35:50|487.33|485.73|487.83|486.23|487.83|486.23|487.33|485.73|0
1642080960000|2022-01-13 13:36:00|488.08|486.48|487.33|485.73|488.58|486.98|487.33|485.73|0
1642080970000|2022-01-13 13:36:10|487.58|485.98|487.45|485.85|487.58|485.98|487.45|485.85|0
1642080980000|2022-01-13 13:36:20|487.58|485.98|487.58|485.98|487.83|486.23|487.58|485.98|0
1642080990000|2022-01-13 13:36:30|487.08|485.48|486.58|484.98|487.08|485.48|486.33|484.73|0
1642081000000|2022-01-13 13:36:40|486.83|485.23|486.33|484.73|486.83|485.23|486.33|484.73|0
1642081010000|2022-01-13 13:36:50|486.58|484.98|486.58|484.98|486.58|484.98|486.33|484.73|0
1642081020000|2022-01-13 13:37:00|486.33|484.73|485.59|483.99|486.33|484.73|485.59|483.99|0
1642081030000|2022-01-13 13:37:10|485.34|483.74|485.09|483.49|485.34|483.74|485.09|483.49|0
1642081040000|2022-01-13 13:37:20|484.34|482.74|484.34|482.74|484.34|482.74|484.34|482.74|0
1642081050000|2022-01-13 13:37:30|483.84|482.24|483.84|482.24|483.84|482.24|483.59|481.99|0
1642081060000|2022-01-13 13:37:40|483.59|481.99|484.09|482.49|484.09|482.49|483.59|481.99|0
1642081070000|2022-01-13 13:37:50|483.84|482.24|484.09|482.49|484.09|482.49|483.84|482.24|0
1642081080000|2022-01-13 13:38:00|484.34|482.74|484.09|482.49|484.34|482.74|484.09|482.49|0
1642081090000|2022-01-13 13:38:10|484.34|482.74|484.84|483.24|484.84|483.24|484.34|482.74|0
1642081100000|2022-01-13 13:38:20|484.59|482.99|484.59|482.99|484.84|483.24|484.59|482.99|0
1642081110000|2022-01-13 13:38:30|485.09|483.49|485.09|483.49|485.09|483.49|484.84|483.24|0
1642081120000|2022-01-13 13:38:40|484.96|483.36|484.59|482.99|484.96|483.36|484.59|482.99|0
1642081130000|2022-01-13 13:38:50|484.71|483.11|484.84|483.24|484.84|483.24|484.59|482.99|0
1642081140000|2022-01-13 13:39:00|484.59|482.99|484.34|482.74|484.59|482.99|484.34|482.74|0
1642081150000|2022-01-13 13:39:10|484.59|482.99|484.59|482.99|484.84|483.24|484.59|482.99|0
1642081160000|2022-01-13 13:39:20|484.34|482.74|484.09|482.49|484.34|482.74|484.09|482.49|0
1642081170000|2022-01-13 13:39:30|483.84|482.24|483.96|482.36|483.96|482.36|483.84|482.24|0
1642081180000|2022-01-13 13:39:40|483.59|481.99|483.84|482.24|483.84|482.24|483.59|481.99|0
1642081190000|2022-01-13 13:39:50|484.09|482.49|484.34|482.74|484.34|482.74|484.09|482.49|0
1642081200000|2022-01-13 13:40:00|484.59|482.99|484.59|482.99|484.59|482.99|484.59|482.99|0
1642081210000|2022-01-13 13:40:10|483.84|482.24|483.84|482.24|484.34|482.74|483.84|482.24|0
1642081220000|2022-01-13 13:40:20|484.09|482.49|484.09|482.49|484.34|482.74|484.09|482.49|0
1642081230000|2022-01-13 13:40:30|483.84|482.24|483.84|482.24|483.84|482.24|483.84|482.24|0
1642081240000|2022-01-13 13:40:40|483.34|481.74|483.09|481.49|483.34|481.74|483.09|481.49|0
1642081250000|2022-01-13 13:40:50|483.59|481.99|483.34|481.74|483.59|481.99|483.34|481.74|0
1642081260000|2022-01-13 13:41:00|483.59|481.99|483.84|482.24|483.84|482.24|483.59|481.99|0
1642081270000|2022-01-13 13:41:10|484.09|482.49|483.84|482.24|484.09|482.49|483.84|482.24|0
1642081280000|2022-01-13 13:41:20|483.59|481.99|483.59|481.99|483.59|481.99|483.59|481.99|0
1642081290000|2022-01-13 13:41:30|484.09|482.49|484.09|482.49|484.09|482.49|484.09|482.49|0
1642081300000|2022-01-13 13:41:40|483.84|482.24|484.09|482.49|484.09|482.49|483.84|482.24|0
1642081310000|2022-01-13 13:41:50|483.84|482.24|483.84|482.24|483.84|482.24|483.59|481.99|0
1642081320000|2022-01-13 13:42:00|483.96|482.36|483.84|482.24|484.09|482.49|483.84|482.24|0
1642081330000|2022-01-13 13:42:10|484.09|482.49|484.09|482.49|484.34|482.74|484.09|482.49|0
1642081340000|2022-01-13 13:42:20|483.84|482.24|483.84|482.24|483.84|482.24|483.84|482.24|0
1642081350000|2022-01-13 13:42:30|483.34|481.74|483.34|481.74|483.34|481.74|483.34|481.74|0
1642081360000|2022-01-13 13:42:40|483.59|481.99|483.59|481.99|483.84|482.24|483.59|481.99|0
1642081370000|2022-01-13 13:42:50|483.46|481.86|484.09|482.49|484.09|482.49|483.46|481.86|0
1642081380000|2022-01-13 13:43:00|484.59|482.99|483.84|482.24|484.59|482.99|483.84|482.24|0
1642081390000|2022-01-13 13:43:10|483.59|481.99|483.59|481.99|483.59|481.99|483.59|481.99|0
1642081400000|2022-01-13 13:43:20|483.34|481.74|483.34|481.74|483.34|481.74|483.34|481.74|0
1642081410000|2022-01-13 13:43:30|483.59|481.99|483.59|481.99|483.84|482.24|483.59|481.99|0
1642081420000|2022-01-13 13:43:40|483.84|482.24|483.96|482.36|484.09|482.49|483.84|482.24|0
1642081430000|2022-01-13 13:43:50|484.09|482.49|483.84|482.24|484.09|482.49|483.84|482.24|0
1642081440000|2022-01-13 13:44:00|483.59|481.99|483.59|481.99|483.59|481.99|483.59|481.99|0
1642081450000|2022-01-13 13:44:10|483.84|482.24|484.09|482.49|484.09|482.49|483.84|482.24|0
1642081460000|2022-01-13 13:44:20|483.84|482.24|483.84|482.24|483.84|482.24|483.84|482.24|0
1642081480000|2022-01-13 13:44:40|483.59|481.99|483.84|482.24|483.84|482.24|483.59|481.99|0
1642081490000|2022-01-13 13:44:50|484.09|482.49|484.09|482.49|484.21|482.61|484.09|482.49|0
1642081500000|2022-01-13 13:45:00|484.34|482.74|484.21|482.61|484.34|482.74|484.09|482.49|0
1642081510000|2022-01-13 13:45:10|484.59|482.99|484.34|482.74|484.59|482.99|484.34|482.74|0
1642081520000|2022-01-13 13:45:20|484.59|482.99|485.09|483.49|485.09|483.49|484.59|482.99|0
1642081530000|2022-01-13 13:45:30|484.84|483.24|485.59|483.99|485.59|483.99|484.84|483.24|0
1642081540000|2022-01-13 13:45:40|485.83|484.23|485.34|483.74|485.83|484.23|485.34|483.74|0
1642081550000|2022-01-13 13:45:50|485.09|483.49|485.09|483.49|485.09|483.49|485.09|483.49|0
1642081560000|2022-01-13 13:46:00|485.34|483.74|485.34|483.74|485.34|483.74|485.34|483.74|0
1642081570000|2022-01-13 13:46:10|485.09|483.49|484.59|482.99|485.09|483.49|484.59|482.99|0
1642081580000|2022-01-13 13:46:20|484.84|483.24|484.59|482.99|484.84|483.24|484.59|482.99|0
1642081590000|2022-01-13 13:46:30|484.84|483.24|484.84|483.24|485.09|483.49|484.84|483.24|0
1642081610000|2022-01-13 13:46:50|484.59|482.99|484.59|482.99|484.59|482.99|484.59|482.99|0
1642081620000|2022-01-13 13:47:00|485.09|483.49|485.09|483.49|485.09|483.49|485.09|483.49|0
1642081630000|2022-01-13 13:47:10|484.84|483.24|484.84|483.24|485.09|483.49|484.84|483.24|0
1642081640000|2022-01-13 13:47:20|484.59|482.99|485.09|483.49|485.09|483.49|484.59|482.99|0
1642081650000|2022-01-13 13:47:30|484.84|483.24|484.84|483.24|484.84|483.24|484.84|483.24|0
1642081660000|2022-01-13 13:47:40|485.09|483.49|485.34|483.74|485.34|483.74|485.09|483.49|0
1642081680000|2022-01-13 13:48:00|485.09|483.49|484.84|483.24|485.34|483.74|484.84|483.24|0
1642081690000|2022-01-13 13:48:10|485.09|483.49|485.59|483.99|485.59|483.99|485.09|483.49|0
1642081700000|2022-01-13 13:48:20|485.34|483.74|484.84|483.24|485.34|483.74|484.59|482.99|0
1642081710000|2022-01-13 13:48:30|484.59|482.99|484.34|482.74|484.59|482.99|484.34|482.74|0
1642081720000|2022-01-13 13:48:40|484.09|482.49|484.84|483.24|484.84|483.24|484.09|482.49|0
1642081730000|2022-01-13 13:48:50|484.59|482.99|484.59|482.99|484.84|483.24|484.59|482.99|0
1642081740000|2022-01-13 13:49:00|484.34|482.74|484.59|482.99|484.59|482.99|484.34|482.74|0
1642081770000|2022-01-13 13:49:30|484.34|482.74|484.84|483.24|484.84|483.24|484.34|482.74|0
1642081790000|2022-01-13 13:49:50|485.09|483.49|484.84|483.24|485.09|483.49|484.84|483.24|0
1642081800000|2022-01-13 13:50:00|485.09|483.49|485.09|483.49|485.09|483.49|484.84|483.24|0
1642081810000|2022-01-13 13:50:10|485.34|483.74|485.34|483.74|485.34|483.74|485.34|483.74|0
1642081820000|2022-01-13 13:50:20|485.58|483.98|485.83|484.23|485.83|484.23|485.58|483.98|0
1642081830000|2022-01-13 13:50:30|486.08|484.48|486.58|484.98|486.58|484.98|486.08|484.48|0
1642081840000|2022-01-13 13:50:40|486.83|485.23|487.08|485.48|487.08|485.48|486.83|485.23|0
1642081850000|2022-01-13 13:50:50|487.33|485.73|487.33|485.73|487.33|485.73|487.08|485.48|0
1642081860000|2022-01-13 13:51:00|487.08|485.48|486.58|484.98|487.08|485.48|486.58|484.98|0
1642081870000|2022-01-13 13:51:10|486.33|484.73|486.33|484.73|486.58|484.98|486.33|484.73|0
1642081880000|2022-01-13 13:51:20|486.08|484.48|486.08|484.48|486.08|484.48|486.08|484.48|0
1642081890000|2022-01-13 13:51:30|485.83|484.23|486.33|484.73|486.33|484.73|485.83|484.23|0
1642081900000|2022-01-13 13:51:40|486.08|484.48|486.08|484.48|486.08|484.48|485.83|484.23|0
1642081910000|2022-01-13 13:51:50|486.33|484.73|486.33|484.73|486.33|484.73|486.33|484.73|0
1642081920000|2022-01-13 13:52:00|486.58|484.98|486.08|484.48|486.58|484.98|486.08|484.48|0
1642081950000|2022-01-13 13:52:30|485.83|484.23|486.08|484.48|486.08|484.48|485.83|484.23|0
1642081960000|2022-01-13 13:52:40|485.83|484.23|485.58|483.98|485.83|484.23|485.58|483.98|0
1642081970000|2022-01-13 13:52:50|485.34|483.74|485.34|483.74|485.58|483.98|485.34|483.74|0
1642081980000|2022-01-13 13:53:00|485.58|483.98|485.58|483.98|485.58|483.98|485.58|483.98|0
1642081990000|2022-01-13 13:53:10|485.83|484.23|485.83|484.23|485.83|484.23|485.83|484.23|0
1642082000000|2022-01-13 13:53:20|486.08|484.48|486.08|484.48|486.08|484.48|486.08|484.48|0
1642082010000|2022-01-13 13:53:30|486.58|484.98|487.08|485.48|487.08|485.48|486.58|484.98|0
1642082020000|2022-01-13 13:53:40|486.83|485.23|487.33|485.73|487.33|485.73|486.83|485.23|0
1642082030000|2022-01-13 13:53:50|486.83|485.23|487.33|485.73|487.33|485.73|486.83|485.23|0
1642082040000|2022-01-13 13:54:00|487.08|485.48|487.08|485.48|487.33|485.73|487.08|485.48|0
1642082050000|2022-01-13 13:54:10|486.83|485.23|487.08|485.48|487.08|485.48|486.83|485.23|0
1642082070000|2022-01-13 13:54:30|486.95|485.35|487.08|485.48|487.08|485.48|486.95|485.35|0
1642082090000|2022-01-13 13:54:50|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642082100000|2022-01-13 13:55:00|487.08|485.48|487.2|485.6|487.33|485.73|487.08|485.48|0
1642082110000|2022-01-13 13:55:10|487.08|485.48|487.08|485.48|487.08|485.48|487.08|485.48|0
1642082120000|2022-01-13 13:55:20|486.83|485.23|486.83|485.23|486.83|485.23|486.83|485.23|0
1642082130000|2022-01-13 13:55:30|487.08|485.48|487.08|485.48|487.08|485.48|487.08|485.48|0
1642082150000|2022-01-13 13:55:50|486.83|485.23|486.83|485.23|486.83|485.23|486.83|485.23|0
1642082160000|2022-01-13 13:56:00|487.08|485.48|487.08|485.48|487.08|485.48|487.08|485.48|0
1642082170000|2022-01-13 13:56:10|486.83|485.23|486.83|485.23|486.83|485.23|486.83|485.23|0
1642082190000|2022-01-13 13:56:30|486.58|484.98|486.83|485.23|486.83|485.23|486.58|484.98|0
1642082200000|2022-01-13 13:56:40|487.08|485.48|487.08|485.48|487.08|485.48|487.08|485.48|0
1642082210000|2022-01-13 13:56:50|486.83|485.23|487.33|485.73|487.33|485.73|486.83|485.23|0
1642082220000|2022-01-13 13:57:00|487.08|485.48|487.58|485.98|487.58|485.98|487.08|485.48|0
1642082230000|2022-01-13 13:57:10|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642082240000|2022-01-13 13:57:20|488.33|486.73|487.33|485.73|488.33|486.73|487.33|485.73|0
1642082250000|2022-01-13 13:57:30|487.58|485.98|487.58|485.98|487.58|485.98|487.33|485.73|0
1642082260000|2022-01-13 13:57:40|487.33|485.73|488.08|486.48|488.08|486.48|487.33|485.73|0
1642082270000|2022-01-13 13:57:50|487.83|486.23|487.33|485.73|487.83|486.23|487.33|485.73|0
1642082280000|2022-01-13 13:58:00|487.08|485.48|487.08|485.48|487.08|485.48|487.08|485.48|0
1642082290000|2022-01-13 13:58:10|486.83|485.23|486.58|484.98|487.08|485.48|486.58|484.98|0
1642082300000|2022-01-13 13:58:20|486.33|484.73|486.58|484.98|486.58|484.98|486.33|484.73|0
1642082310000|2022-01-13 13:58:30|486.83|485.23|486.33|484.73|486.83|485.23|486.33|484.73|0
1642082320000|2022-01-13 13:58:40|486.08|484.48|486.33|484.73|486.33|484.73|485.83|484.23|0
1642082330000|2022-01-13 13:58:50|486.58|484.98|486.08|484.48|486.58|484.98|486.08|484.48|0
1642082340000|2022-01-13 13:59:00|485.83|484.23|486.08|484.48|486.08|484.48|485.83|484.23|0
1642082350000|2022-01-13 13:59:10|486.33|484.73|486.58|484.98|486.58|484.98|486.33|484.73|0
1642082360000|2022-01-13 13:59:20|486.33|484.73|486.33|484.73|486.33|484.73|486.33|484.73|0
1642082370000|2022-01-13 13:59:30|486.58|484.98|486.83|485.23|486.83|485.23|486.58|484.98|0
1642082380000|2022-01-13 13:59:40|487.08|485.48|486.83|485.23|487.08|485.48|486.83|485.23|0
1642082390000|2022-01-13 13:59:50|487.08|485.48|486.83|485.23|487.08|485.48|486.83|485.23|0
1642082400000|2022-01-13 14:00:00|487.08|485.48|486.83|485.23|487.33|485.73|486.58|484.98|0
1642082410000|2022-01-13 14:00:10|487.08|485.48|487.58|485.98|487.58|485.98|487.08|485.48|0
1642082420000|2022-01-13 14:00:20|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642082430000|2022-01-13 14:00:30|487.33|485.73|487.08|485.48|487.33|485.73|487.08|485.48|0
1642082440000|2022-01-13 14:00:40|486.83|485.23|486.83|485.23|487.08|485.48|486.83|485.23|0
1642082450000|2022-01-13 14:00:50|487.08|485.48|487.08|485.48|487.08|485.48|487.08|485.48|0
1642082460000|2022-01-13 14:01:00|486.83|485.23|486.83|485.23|487.08|485.48|486.83|485.23|0
1642082470000|2022-01-13 14:01:10|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642082480000|2022-01-13 14:01:20|487.08|485.48|486.83|485.23|487.08|485.48|486.83|485.23|0
1642082490000|2022-01-13 14:01:30|486.95|485.35|487.08|485.48|487.08|485.48|486.95|485.35|0
1642082500000|2022-01-13 14:01:40|486.58|484.98|486.58|484.98|486.83|485.23|486.58|484.98|0
1642082510000|2022-01-13 14:01:50|486.83|485.23|486.83|485.23|486.83|485.23|486.83|485.23|0
1642082520000|2022-01-13 14:02:00|487.08|485.48|486.58|484.98|487.08|485.48|486.58|484.98|0
1642082540000|2022-01-13 14:02:20|486.83|485.23|486.83|485.23|486.83|485.23|486.7|485.1|0
1642082550000|2022-01-13 14:02:30|487.08|485.48|487.08|485.48|487.08|485.48|486.83|485.23|0
1642082560000|2022-01-13 14:02:40|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642082570000|2022-01-13 14:02:50|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642082580000|2022-01-13 14:03:00|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642082590000|2022-01-13 14:03:10|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642082600000|2022-01-13 14:03:20|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642082610000|2022-01-13 14:03:30|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642082650000|2022-01-13 14:04:10|487.33|485.73|487.58|485.98|487.58|485.98|487.33|485.73|0
1642082660000|2022-01-13 14:04:20|487.33|485.73|487.33|485.73|487.58|485.98|487.33|485.73|0
1642082670000|2022-01-13 14:04:30|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642082680000|2022-01-13 14:04:40|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642082700000|2022-01-13 14:05:00|488.08|486.48|488.08|486.48|488.08|486.48|487.83|486.23|0
1642082720000|2022-01-13 14:05:20|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642082730000|2022-01-13 14:05:30|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1642082740000|2022-01-13 14:05:40|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642082760000|2022-01-13 14:06:00|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1642082770000|2022-01-13 14:06:10|488.33|486.73|488.08|486.48|488.33|486.73|488.08|486.48|0
1642082780000|2022-01-13 14:06:20|487.83|486.23|488.08|486.48|488.08|486.48|487.83|486.23|0
1642082800000|2022-01-13 14:06:40|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642082810000|2022-01-13 14:06:50|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1642082820000|2022-01-13 14:07:00|488.33|486.73|488.58|486.98|488.58|486.98|488.33|486.73|0
1642082830000|2022-01-13 14:07:10|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642082850000|2022-01-13 14:07:30|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1642082860000|2022-01-13 14:07:40|488.83|487.23|489.07|487.47|489.07|487.47|488.83|487.23|0
1642082870000|2022-01-13 14:07:50|489.32|487.72|489.32|487.72|489.32|487.72|489.32|487.72|0
1642082890000|2022-01-13 14:08:10|488.83|487.23|488.83|487.23|488.83|487.23|488.83|487.23|0
1642082900000|2022-01-13 14:08:20|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1642082910000|2022-01-13 14:08:30|488.82|487.22|489.07|487.47|489.07|487.47|488.82|487.22|0
1642082940000|2022-01-13 14:09:00|489.32|487.72|489.07|487.47|489.32|487.72|489.07|487.47|0
1642082960000|2022-01-13 14:09:20|489.32|487.72|489.07|487.47|489.32|487.72|489.07|487.47|0
1642082970000|2022-01-13 14:09:30|489.32|487.72|489.32|487.72|489.32|487.72|489.32|487.72|0
1642082990000|2022-01-13 14:09:50|489.57|487.97|489.57|487.97|489.57|487.97|489.57|487.97|0
1642083000000|2022-01-13 14:10:00|489.82|488.22|489.82|488.22|490.07|488.47|489.82|488.22|0
1642083010000|2022-01-13 14:10:10|490.07|488.47|490.07|488.47|490.07|488.47|490.07|488.47|0
1642083020000|2022-01-13 14:10:20|489.82|488.22|489.82|488.22|490.07|488.47|489.82|488.22|0
1642083030000|2022-01-13 14:10:30|490.07|488.47|489.82|488.22|490.07|488.47|489.82|488.22|0
1642083040000|2022-01-13 14:10:40|489.94|488.34|490.32|488.72|490.32|488.72|489.82|488.22|0
1642083050000|2022-01-13 14:10:50|490.07|488.47|489.57|487.97|490.07|488.47|489.57|487.97|0
1642083060000|2022-01-13 14:11:00|489.32|487.72|489.32|487.72|489.32|487.72|489.32|487.72|0
1642083070000|2022-01-13 14:11:10|489.07|487.47|488.82|487.22|489.07|487.47|488.82|487.22|0
1642083080000|2022-01-13 14:11:20|488.58|486.98|488.33|486.73|488.58|486.98|488.33|486.73|0
1642083090000|2022-01-13 14:11:30|488.58|486.98|488.58|486.98|488.58|486.98|488.58|486.98|0
1642083100000|2022-01-13 14:11:40|488.82|487.22|488.58|486.98|488.82|487.22|488.58|486.98|0
1642083110000|2022-01-13 14:11:50|488.33|486.73|488.58|486.98|488.58|486.98|488.33|486.73|0
1642083120000|2022-01-13 14:12:00|488.33|486.73|488.58|486.98|488.82|487.22|488.33|486.73|0
1642083130000|2022-01-13 14:12:10|488.33|486.73|488.45|486.85|488.45|486.85|488.33|486.73|0
1642083140000|2022-01-13 14:12:20|488.33|486.73|488.58|486.98|488.58|486.98|488.33|486.73|0
1642083150000|2022-01-13 14:12:30|488.82|487.22|488.82|487.22|488.82|487.22|488.82|487.22|0
1642083160000|2022-01-13 14:12:40|488.58|486.98|488.08|486.48|488.58|486.98|488.08|486.48|0
1642083170000|2022-01-13 14:12:50|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642083180000|2022-01-13 14:13:00|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083200000|2022-01-13 14:13:20|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642083210000|2022-01-13 14:13:30|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083220000|2022-01-13 14:13:40|487.83|486.23|487.58|485.98|487.83|486.23|487.33|485.73|0
1642083230000|2022-01-13 14:13:50|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642083240000|2022-01-13 14:14:00|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083260000|2022-01-13 14:14:20|487.83|486.23|487.83|486.23|487.83|486.23|487.58|485.98|0
1642083270000|2022-01-13 14:14:30|487.95|486.35|487.83|486.23|487.95|486.35|487.83|486.23|0
1642083280000|2022-01-13 14:14:40|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083300000|2022-01-13 14:15:00|487.83|486.23|488.33|486.73|488.33|486.73|487.83|486.23|0
1642083310000|2022-01-13 14:15:10|488.08|486.48|488.58|486.98|488.58|486.98|488.08|486.48|0
1642083320000|2022-01-13 14:15:20|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642083340000|2022-01-13 14:15:40|488.58|486.98|488.08|486.48|488.58|486.98|488.08|486.48|0
1642083350000|2022-01-13 14:15:50|487.83|486.23|487.08|485.48|487.83|486.23|487.08|485.48|0
1642083360000|2022-01-13 14:16:00|487.33|485.73|487.08|485.48|487.33|485.73|487.08|485.48|0
1642083370000|2022-01-13 14:16:10|486.83|485.23|486.83|485.23|486.83|485.23|486.83|485.23|0
1642083380000|2022-01-13 14:16:20|486.58|484.98|487.08|485.48|487.08|485.48|486.58|484.98|0
1642083390000|2022-01-13 14:16:30|487.33|485.73|487.08|485.48|487.33|485.73|487.08|485.48|0
1642083400000|2022-01-13 14:16:40|487.33|485.73|487.33|485.73|487.33|485.73|487.08|485.48|0
1642083420000|2022-01-13 14:17:00|487.58|485.98|487.33|485.73|487.58|485.98|487.33|485.73|0
1642083440000|2022-01-13 14:17:20|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642083450000|2022-01-13 14:17:30|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642083480000|2022-01-13 14:18:00|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642083490000|2022-01-13 14:18:10|488.08|486.48|487.83|486.23|488.08|486.48|487.83|486.23|0
1642083500000|2022-01-13 14:18:20|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083510000|2022-01-13 14:18:30|487.83|486.23|488.08|486.48|488.08|486.48|487.83|486.23|0
1642083530000|2022-01-13 14:18:50|487.95|486.35|487.83|486.23|487.95|486.35|487.83|486.23|0
1642083540000|2022-01-13 14:19:00|488.08|486.48|487.83|486.23|488.08|486.48|487.83|486.23|0
1642083550000|2022-01-13 14:19:10|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642083560000|2022-01-13 14:19:20|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642083570000|2022-01-13 14:19:30|487.08|485.48|487.08|485.48|487.33|485.73|487.08|485.48|0
1642083580000|2022-01-13 14:19:40|486.58|484.98|486.83|485.23|486.83|485.23|486.58|484.98|0
1642083590000|2022-01-13 14:19:50|486.58|484.98|487.08|485.48|487.08|485.48|486.58|484.98|0
1642083600000|2022-01-13 14:20:00|486.83|485.23|487.33|485.73|487.33|485.73|486.83|485.23|0
1642083610000|2022-01-13 14:20:10|487.58|485.98|487.58|485.98|487.83|486.23|487.58|485.98|0
1642083620000|2022-01-13 14:20:20|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083630000|2022-01-13 14:20:30|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642083650000|2022-01-13 14:20:50|488.57|486.97|488.57|486.97|488.57|486.97|488.57|486.97|0
1642083660000|2022-01-13 14:21:00|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642083680000|2022-01-13 14:21:20|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083690000|2022-01-13 14:21:30|488.2|486.6|488.08|486.48|488.33|486.73|488.08|486.48|0
1642083720000|2022-01-13 14:22:00|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642083730000|2022-01-13 14:22:10|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083740000|2022-01-13 14:22:20|487.83|486.23|488.08|486.48|488.08|486.48|487.83|486.23|0
1642083750000|2022-01-13 14:22:30|487.83|486.23|487.83|486.23|487.83|486.23|487.83|486.23|0
1642083760000|2022-01-13 14:22:40|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642083770000|2022-01-13 14:22:50|487.83|486.23|487.83|486.23|487.83|486.23|487.58|485.98|0
1642083780000|2022-01-13 14:23:00|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642083790000|2022-01-13 14:23:10|487.33|485.73|487.33|485.73|487.58|485.98|487.33|485.73|0
1642083800000|2022-01-13 14:23:20|487.08|485.48|487.08|485.48|487.08|485.48|487.08|485.48|0
1642083810000|2022-01-13 14:23:30|487.33|485.73|487.33|485.73|487.58|485.98|487.33|485.73|0
1642083830000|2022-01-13 14:23:50|487.58|485.98|487.58|485.98|487.58|485.98|487.58|485.98|0
1642083840000|2022-01-13 14:24:00|487.33|485.73|487.58|485.98|487.58|485.98|487.33|485.73|0
1642083860000|2022-01-13 14:24:20|487.83|486.23|487.58|485.98|487.83|486.23|487.58|485.98|0
1642083880000|2022-01-13 14:24:40|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642083890000|2022-01-13 14:24:50|487.58|485.98|487.83|486.23|487.83|486.23|487.58|485.98|0
1642083900000|2022-01-13 14:25:00|488.08|486.48|488.33|486.73|488.33|486.73|488.08|486.48|0
1642083910000|2022-01-13 14:25:10|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642083920000|2022-01-13 14:25:20|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642083930000|2022-01-13 14:25:30|488.57|486.97|488.57|486.97|488.57|486.97|488.57|486.97|0
1642083940000|2022-01-13 14:25:40|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642083950000|2022-01-13 14:25:50|488.57|486.97|488.82|487.22|488.82|487.22|488.57|486.97|0
1642083970000|2022-01-13 14:26:10|488.57|486.97|488.82|487.22|488.82|487.22|488.57|486.97|0
1642083980000|2022-01-13 14:26:20|488.57|486.97|488.57|486.97|488.57|486.97|488.57|486.97|0
1642083990000|2022-01-13 14:26:30|488.82|487.22|488.82|487.22|488.82|487.22|488.82|487.22|0
1642084000000|2022-01-13 14:26:40|488.57|486.97|488.57|486.97|488.82|487.22|488.57|486.97|0
1642084010000|2022-01-13 14:26:50|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642084020000|2022-01-13 14:27:00|488.57|486.97|488.57|486.97|488.57|486.97|488.57|486.97|0
1642084030000|2022-01-13 14:27:10|488.82|487.22|488.82|487.22|488.82|487.22|488.82|487.22|0
1642084040000|2022-01-13 14:27:20|489.07|487.47|489.07|487.47|489.07|487.47|489.07|487.47|0
1642084060000|2022-01-13 14:27:40|489.32|487.72|489.07|487.47|489.32|487.72|489.07|487.47|0
1642084070000|2022-01-13 14:27:50|489.32|487.72|489.32|487.72|489.32|487.72|489.32|487.72|0
1642084080000|2022-01-13 14:28:00|489.07|487.47|489.07|487.47|489.32|487.72|489.07|487.47|0
1642084090000|2022-01-13 14:28:10|488.82|487.22|488.08|486.48|488.82|487.22|488.08|486.48|0
1642084100000|2022-01-13 14:28:20|488.33|486.73|488.33|486.73|488.57|486.97|488.33|486.73|0
1642084110000|2022-01-13 14:28:30|488.08|486.48|488.08|486.48|488.08|486.48|488.08|486.48|0
1642084120000|2022-01-13 14:28:40|488.32|486.72|488.32|486.72|488.32|486.72|488.08|486.48|0
1642084130000|2022-01-13 14:28:50|488.57|486.97|488.57|486.97|488.82|487.22|488.57|486.97|0
1642084140000|2022-01-13 14:29:00|488.82|487.22|488.57|486.97|488.82|487.22|488.57|486.97|0
1642084150000|2022-01-13 14:29:10|488.32|486.72|488.32|486.72|488.32|486.72|488.32|486.72|0
1642084160000|2022-01-13 14:29:20|488.08|486.48|488.32|486.72|488.32|486.72|488.08|486.48|0
1642084170000|2022-01-13 14:29:30|488.57|486.97|488.82|487.22|488.82|487.22|488.57|486.97|0
1642084180000|2022-01-13 14:29:40|489.07|487.47|488.57|486.97|489.07|487.47|488.57|486.97|0
1642084190000|2022-01-13 14:29:50|488.82|487.22|488.32|486.72|488.82|487.22|488.32|486.72|0
1642084200000|2022-01-13 14:30:00|490.82|489.22|491.82|490.22|491.82|490.22|490.82|489.22|0
1642084210000|2022-01-13 14:30:10|490.82|489.22|489.82|488.22|490.82|489.22|489.82|488.22|0
1642084220000|2022-01-13 14:30:20|490.32|488.72|488.94|487.34|490.32|488.72|488.94|487.34|0
1642084230000|2022-01-13 14:30:30|488.57|486.97|488.82|487.22|489.32|487.72|488.57|486.97|0
1642084240000|2022-01-13 14:30:40|488.57|486.97|487.33|485.73|488.57|486.97|487.33|485.73|0
1642084250000|2022-01-13 14:30:50|486.58|484.98|487.83|486.23|487.83|486.23|486.58|484.98|0
1642084260000|2022-01-13 14:31:00|488.08|486.48|486.08|484.48|488.08|486.48|486.08|484.48|0
1642084270000|2022-01-13 14:31:10|485.83|484.23|486.83|485.23|486.83|485.23|485.83|484.23|0
1642084280000|2022-01-13 14:31:20|487.08|485.48|487.83|486.23|488.08|486.48|487.08|485.48|0
1642084290000|2022-01-13 14:31:30|487.08|485.48|488.82|487.22|488.82|487.22|487.08|485.48|0
1642084300000|2022-01-13 14:31:40|488.57|486.97|489.07|487.47|489.07|487.47|488.57|486.97|0
1642084310000|2022-01-13 14:31:50|489.57|487.97|489.57|487.97|490.32|488.72|489.57|487.97|0
1642084320000|2022-01-13 14:32:00|489.82|488.22|490.44|488.84|490.44|488.84|489.82|488.22|0
1642084330000|2022-01-13 14:32:10|491.07|489.47|493.06|491.46|493.06|491.46|491.07|489.47|0
1642084340000|2022-01-13 14:32:20|493.31|491.71|492.31|490.71|493.31|491.71|492.07|490.47|0
1642084350000|2022-01-13 14:32:30|492.81|491.21|492.31|490.71|492.81|491.21|492.31|490.71|0
1642084360000|2022-01-13 14:32:40|492.43|490.83|491.57|489.97|492.43|490.83|491.57|489.97|0
1642084370000|2022-01-13 14:32:50|492.31|490.71|491.07|489.47|492.31|490.71|491.07|489.47|0
1642084380000|2022-01-13 14:33:00|491.57|489.97|490.57|488.97|491.57|489.97|490.57|488.97|0
1642084390000|2022-01-13 14:33:10|488.82|487.22|489.57|487.97|489.82|488.22|488.82|487.22|0
1642084400000|2022-01-13 14:33:20|489.82|488.22|489.07|487.47|489.82|488.22|489.07|487.47|0
1642084410000|2022-01-13 14:33:30|488.82|487.22|487.33|485.73|489.32|487.72|487.33|485.73|0
1642084420000|2022-01-13 14:33:40|487.58|485.98|486.58|484.98|487.58|485.98|486.58|484.98|0
1642084430000|2022-01-13 14:33:50|487.33|485.73|488.08|486.48|488.32|486.72|487.33|485.73|0
1642084440000|2022-01-13 14:34:00|488.32|486.72|488.57|486.97|488.57|486.97|488.32|486.72|0
1642084450000|2022-01-13 14:34:10|488.94|487.34|489.57|487.97|489.82|488.22|488.94|487.34|0
1642084460000|2022-01-13 14:34:20|489.82|488.22|488.57|486.97|489.82|488.22|488.32|486.72|0
1642084470000|2022-01-13 14:34:30|488.08|486.48|487.58|485.98|488.32|486.72|487.58|485.98|0
1642084480000|2022-01-13 14:34:40|488.32|486.72|488.08|486.48|488.32|486.72|488.08|486.48|0
1642084490000|2022-01-13 14:34:50|487.83|486.23|487.33|485.73|487.83|486.23|487.33|485.73|0
1642084500000|2022-01-13 14:35:00|487.08|485.48|487.58|485.98|487.83|486.23|487.08|485.48|0
1642084510000|2022-01-13 14:35:10|487.09|485.49|487.84|486.24|488.09|486.49|487.09|485.49|0
1642084520000|2022-01-13 14:35:20|488.09|486.49|488.83|487.23|488.83|487.23|488.09|486.49|0
1642084530000|2022-01-13 14:35:30|489.08|487.48|489.82|488.22|489.82|488.22|489.08|487.48|0
1642084540000|2022-01-13 14:35:40|489.32|487.72|488.83|487.23|489.32|487.72|488.33|486.73|0
1642084550000|2022-01-13 14:35:50|488.33|486.73|488.33|486.73|488.33|486.73|488.33|486.73|0
1642084560000|2022-01-13 14:36:00|488.08|486.48|487.08|485.48|488.08|486.48|487.08|485.48|0
1642084570000|2022-01-13 14:36:10|486.33|484.73|485.83|484.23|486.33|484.73|485.58|483.98|0
1642084580000|2022-01-13 14:36:20|486.33|484.73|486.33|484.73|486.33|484.73|486.08|484.48|0
1642084590000|2022-01-13 14:36:30|486.08|484.48|486.08|484.48|486.33|484.73|486.08|484.48|0
1642084600000|2022-01-13 14:36:40|486.33|484.73|484.84|483.24|486.33|484.73|484.84|483.24|0
1642084610000|2022-01-13 14:36:50|484.34|482.74|485.83|484.23|485.83|484.23|484.34|482.74|0
1642084620000|2022-01-13 14:37:00|486.08|484.48|486.33|484.73|486.33|484.73|486.08|484.48|0
1642084630000|2022-01-13 14:37:10|485.58|483.98|484.59|482.99|485.58|483.98|484.59|482.99|0
1642084640000|2022-01-13 14:37:20|484.84|483.24|486.58|484.98|486.58|484.98|484.84|483.24|0
1642084650000|2022-01-13 14:37:30|486.83|485.23|487.58|485.98|487.58|485.98|486.83|485.23|0
1642084660000|2022-01-13 14:37:40|487.83|486.23|489.08|487.48|489.08|487.48|487.83|486.23|0
1642084670000|2022-01-13 14:37:50|488.58|486.98|488.08|486.48|488.58|486.98|488.08|486.48|0
1642084680000|2022-01-13 14:38:00|489.08|487.48|491.07|489.47|491.07|489.47|489.08|487.48|0
1642084690000|2022-01-13 14:38:10|491.32|489.72|489.82|488.22|491.32|489.72|489.82|488.22|0
1642084700000|2022-01-13 14:38:20|490.07|488.47|489.82|488.22|490.82|489.22|489.82|488.22|0
1642084710000|2022-01-13 14:38:30|489.57|487.97|489.82|488.22|489.82|488.22|489.57|487.97|0
1642084720000|2022-01-13 14:38:40|489.32|487.72|489.32|487.72|489.82|488.22|489.32|487.72|0
1642084730000|2022-01-13 14:38:50|489.08|487.48|489.07|487.47|489.32|487.72|488.83|487.23|0
1642084740000|2022-01-13 14:39:00|489.57|487.97|489.32|487.72|489.57|487.97|489.32|487.72|0
1642084750000|2022-01-13 14:39:10|489.57|487.97|491.82|490.22|491.82|490.22|489.57|487.97|0
1642084760000|2022-01-13 14:39:20|491.57|489.97|490.57|488.97|491.57|489.97|490.57|488.97|0
1642084770000|2022-01-13 14:39:30|490.32|488.72|491.32|489.72|491.32|489.72|490.32|488.72|0
1642084780000|2022-01-13 14:39:40|492.32|490.72|492.57|490.97|492.57|490.97|492.32|490.72|0
1642084790000|2022-01-13 14:39:50|492.07|490.47|492.32|490.72|492.32|490.72|491.57|489.97|0
1642084800000|2022-01-13 14:40:00|493.06|491.46|493.56|491.96|493.56|491.96|493.06|491.46|0
1642084810000|2022-01-13 14:40:10|493.81|492.21|492.32|490.72|494.06|492.46|492.32|490.72|0
1642084820000|2022-01-13 14:40:20|492.82|491.22|492.07|490.47|492.82|491.22|492.07|490.47|0
1642084830000|2022-01-13 14:40:30|492.32|490.72|489.57|487.97|492.32|490.72|488.83|487.23|0
1642084840000|2022-01-13 14:40:40|489.82|488.22|489.82|488.22|489.82|488.22|489.57|487.97|0
1642084850000|2022-01-13 14:40:50|488.83|487.23|488.33|486.73|488.83|487.23|488.33|486.73|0
1642084860000|2022-01-13 14:41:00|486.83|485.23|490.32|488.72|490.32|488.72|486.83|485.23|0
1642084870000|2022-01-13 14:41:10|489.82|488.22|490.32|488.72|490.32|488.72|489.57|487.97|0
1642084880000|2022-01-13 14:41:20|490.07|488.47|489.94|488.34|490.07|488.47|489.57|487.97|0
1642084890000|2022-01-13 14:41:30|489.57|487.97|489.07|487.47|489.57|487.97|489.07|487.47|0
1642084900000|2022-01-13 14:41:40|488.58|486.98|487.83|486.23|488.58|486.98|487.83|486.23|0
1642084910000|2022-01-13 14:41:50|488.08|486.48|486.83|485.23|488.08|486.48|486.83|485.23|0
1642084920000|2022-01-13 14:42:00|487.33|485.73|487.08|485.48|487.58|485.98|487.08|485.48|0
1642084930000|2022-01-13 14:42:10|487.33|485.73|486.58|484.98|487.33|485.73|486.58|484.98|0
1642084940000|2022-01-13 14:42:20|487.08|485.48|487.83|486.23|487.83|486.23|487.08|485.48|0
1642084950000|2022-01-13 14:42:30|487.33|485.73|487.33|485.73|487.83|486.23|487.33|485.73|0
1642084960000|2022-01-13 14:42:40|487.58|485.98|487.45|485.85|487.58|485.98|487.08|485.48|0
1642084970000|2022-01-13 14:42:50|487.58|485.98|486.58|484.98|487.58|485.98|486.33|484.73|0
1642084980000|2022-01-13 14:43:00|486.83|485.23|487.08|485.48|487.33|485.73|486.83|485.23|0
1642084990000|2022-01-13 14:43:10|486.83|485.23|486.58|484.98|486.83|485.23|486.33|484.73|0
1642085000000|2022-01-13 14:43:20|487.58|485.98|487.33|485.73|487.58|485.98|487.33|485.73|0
1642085010000|2022-01-13 14:43:30|487.83|486.23|488.08|486.48|488.08|486.48|487.83|486.23|0
1642085020000|2022-01-13 14:43:40|487.58|485.98|486.83|485.23|487.58|485.98|486.83|485.23|0
1642085030000|2022-01-13 14:43:50|486.08|484.48|487.08|485.48|487.08|485.48|485.58|483.98|0
1642085040000|2022-01-13 14:44:00|487.33|485.73|488.58|486.98|488.58|486.98|487.33|485.73|0
1642085050000|2022-01-13 14:44:10|489.57|487.97|488.58|486.98|489.57|487.97|488.58|486.98|0
1642085060000|2022-01-13 14:44:20|488.83|487.23|489.07|487.47|489.07|487.47|488.58|486.98|0
1642085070000|2022-01-13 14:44:30|488.83|487.23|489.32|487.72|489.57|487.97|488.83|487.23|0
1642085080000|2022-01-13 14:44:40|488.83|487.23|489.57|487.97|489.57|487.97|488.83|487.23|0
1642085090000|2022-01-13 14:44:50|489.82|488.22|489.82|488.22|490.07|488.47|489.82|488.22|0
1642085100000|2022-01-13 14:45:00|490.32|488.72|490.57|488.97|490.82|489.22|490.32|488.72|0
1642085110000|2022-01-13 14:45:10|490.07|488.47|488.83|487.23|490.07|488.47|488.83|487.23|0
1642085120000|2022-01-13 14:45:20|489.07|487.47|487.58|485.98|489.07|487.47|487.58|485.98|0
1642085130000|2022-01-13 14:45:30|488.33|486.73|487.83|486.23|488.33|486.73|487.83|486.23|0
1642085140000|2022-01-13 14:45:40|488.33|486.73|487.83|486.23|488.33|486.73|487.58|485.98|0
1642085150000|2022-01-13 14:45:50|488.08|486.48|487.33|485.73|488.08|486.48|487.33|485.73|0
1642085160000|2022-01-13 14:46:00|487.83|486.23|489.07|487.47|489.07|487.47|487.83|486.23|0
1642085170000|2022-01-13 14:46:10|488.83|487.23|489.32|487.72|489.32|487.72|488.83|487.23|0
1642085180000|2022-01-13 14:46:20|489.07|487.47|488.58|486.98|489.07|487.47|488.58|486.98|0
1642085190000|2022-01-13 14:46:30|488.33|486.73|488.58|486.98|488.58|486.98|488.33|486.73|0
1642085200000|2022-01-13 14:46:40|488.83|487.23|487.83|486.23|488.83|487.23|487.83|486.23|0
1642085210000|2022-01-13 14:46:50|488.08|486.48|488.08|486.48|488.58|486.98|488.08|486.48|0
1642085220000|2022-01-13 14:47:00|487.58|485.98|488.83|487.23|489.07|487.47|487.58|485.98|0
1642085230000|2022-01-13 14:47:10|489.07|487.47|488.83|487.23|489.32|487.72|488.83|487.23|0
1642085240000|2022-01-13 14:47:20|488.58|486.98|488.58|486.98|488.58|486.98|488.08|486.48|0
1642085250000|2022-01-13 14:47:30|488.83|487.23|488.83|487.23|489.07|487.47|488.83|487.23|0
1642085260000|2022-01-13 14:47:40|488.33|486.73|488.45|486.85|488.58|486.98|488.33|486.73|0
1642085270000|2022-01-13 14:47:50|488.58|486.98|488.08|486.48|488.58|486.98|488.08|486.48|0
1642085280000|2022-01-13 14:48:00|489.07|487.47|490.57|488.97|490.57|488.97|489.07|487.47|0
1642085290000|2022-01-13 14:48:10|490.07|488.47|490.57|488.97|490.57|488.97|490.07|488.47|0
1642085300000|2022-01-13 14:48:20|490.32|488.72|489.07|487.47|490.32|488.72|489.07|487.47|0
1642085310000|2022-01-13 14:48:30|489.44|487.84|490.82|489.22|490.82|489.22|489.44|487.84|0
1642085320000|2022-01-13 14:48:40|489.57|487.97|489.07|487.47|489.57|487.97|489.07|487.47|0
1642085330000|2022-01-13 14:48:50|488.83|487.23|488.58|486.98|489.07|487.47|488.58|486.98|0
1642085340000|2022-01-13 14:49:00|488.33|486.73|488.82|487.22|488.82|487.22|488.33|486.73|0
1642085350000|2022-01-13 14:49:10|488.58|486.98|488.58|486.98|488.58|486.98|488.08|486.48|0
1642085360000|2022-01-13 14:49:20|488.33|486.73|489.32|487.72|489.32|487.72|488.33|486.73|0
1642085370000|2022-01-13 14:49:30|489.57|487.97|489.57|487.97|489.57|487.97|489.32|487.72|0
1642085380000|2022-01-13 14:49:40|489.07|487.47|489.32|487.72|489.32|487.72|489.07|487.47|0
1642085390000|2022-01-13 14:49:50|489.82|488.22|490.57|488.97|490.57|488.97|489.82|488.22|0
1642085400000|2022-01-13 14:50:00|490.32|488.72|490.57|488.97|491.07|489.47|490.32|488.72|0
1642085410000|2022-01-13 14:50:10|490.19|488.59|490.57|488.97|491.07|489.47|490.19|488.59|0
1642085420000|2022-01-13 14:50:20|490.82|489.22|490.32|488.72|491.32|489.72|490.32|488.72|0
1642085430000|2022-01-13 14:50:30|490.07|488.47|490.57|488.97|490.57|488.97|490.07|488.47|0
1642085440000|2022-01-13 14:50:40|490.07|488.47|489.82|488.22|490.07|488.47|489.57|487.97|0
1642085450000|2022-01-13 14:50:50|490.32|488.72|490.69|489.09|491.07|489.47|490.32|488.72|0
1642085460000|2022-01-13 14:51:00|490.07|488.47|491.07|489.47|491.07|489.47|490.07|488.47|0
1642085470000|2022-01-13 14:51:10|490.82|489.22|490.32|488.72|491.32|489.72|490.32|488.72|0
1642085480000|2022-01-13 14:51:20|490.07|488.47|489.07|487.47|490.07|488.47|489.07|487.47|0
1642085490000|2022-01-13 14:51:30|489.57|487.97|489.82|488.22|490.32|488.72|489.57|487.97|0
1642085500000|2022-01-13 14:51:40|489.57|487.97|490.07|488.47|490.07|488.47|489.57|487.97|0
1642085510000|2022-01-13 14:51:50|489.82|488.22|489.07|487.47|489.82|488.22|489.07|487.47|0
1642085520000|2022-01-13 14:52:00|490.07|488.47|491.32|489.72|491.32|489.72|490.07|488.47|0
1642085530000|2022-01-13 14:52:10|490.82|489.22|490.32|488.72|490.82|489.22|490.32|488.72|0
1642085540000|2022-01-13 14:52:20|490.82|489.22|489.82|488.22|490.82|489.22|489.82|488.22|0
1642085550000|2022-01-13 14:52:30|489.32|487.72|489.32|487.72|489.32|487.72|489.32|487.72|0
1642085560000|2022-01-13 14:52:40|490.07|488.47|489.57|487.97|490.07|488.47|489.57|487.97|0
1642085570000|2022-01-13 14:52:50|489.82|488.22|489.07|487.47|490.07|488.47|489.07|487.47|0
1642085580000|2022-01-13 14:53:00|489.32|487.72|489.07|487.47|489.82|488.22|489.07|487.47|0
1642085590000|2022-01-13 14:53:10|488.58|486.98|488.33|486.73|488.58|486.98|487.83|486.23|0
1642085600000|2022-01-13 14:53:20|488.08|486.48|489.07|487.47|489.07|487.47|488.08|486.48|0
1642085610000|2022-01-13 14:53:30|488.45|486.85|488.58|486.98|488.82|487.22|488.45|486.85|0
1642085620000|2022-01-13 14:53:40|488.08|486.48|486.83|485.23|488.08|486.48|486.83|485.23|0
1642085630000|2022-01-13 14:53:50|487.08|485.48|486.83|485.23|487.08|485.48|486.83|485.23|0
1642085640000|2022-01-13 14:54:00|487.08|485.48|488.08|486.48|488.08|486.48|487.08|485.48|0
1642085650000|2022-01-13 14:54:10|488.33|486.73|489.07|487.47|489.07|487.47|488.33|486.73|0
1642085660000|2022-01-13 14:54:20|488.82|487.22|488.82|487.22|488.82|487.22|488.82|487.22|0
1642085670000|2022-01-13 14:54:30|489.32|487.72|488.58|486.98|489.32|487.72|488.58|486.98|0
1642085680000|2022-01-13 14:54:40|488.33|486.73|489.57|487.97|489.57|487.97|488.33|486.73|0
1642085690000|2022-01-13 14:54:50|489.32|487.72|489.32|487.72|489.82|488.22|489.32|487.72|0
1642085700000|2022-01-13 14:55:00|489.07|487.47|491.57|489.97|491.57|489.97|489.07|487.47|0
1642085710000|2022-01-13 14:55:10|491.32|489.72|490.32|488.72|491.32|489.72|490.32|488.72|0
1642085720000|2022-01-13 14:55:20|490.57|488.97|489.57|487.97|490.57|488.97|489.57|487.97|0
1642085730000|2022-01-13 14:55:30|489.82|488.22|490.57|488.97|490.57|488.97|489.82|488.22|0
1642085740000|2022-01-13 14:55:40|490.82|489.22|491.57|489.97|492.07|490.47|490.82|489.22|0
1642085750000|2022-01-13 14:55:50|491.32|489.72|492.07|490.47|492.07|490.47|491.07|489.47|0
1642085760000|2022-01-13 14:56:00|492.32|490.72|492.57|490.97|492.57|490.97|492.32|490.72|0
1642085770000|2022-01-13 14:56:10|492.32|490.72|491.07|489.47|492.32|490.72|491.07|489.47|0
1642085780000|2022-01-13 14:56:20|490.82|489.22|491.07|489.47|491.57|489.97|490.82|489.22|0
1642085790000|2022-01-13 14:56:30|490.82|489.22|490.82|489.22|491.07|489.47|490.82|489.22|0
1642085800000|2022-01-13 14:56:40|491.07|489.47|490.57|488.97|491.32|489.72|490.57|488.97|0
1642085810000|2022-01-13 14:56:50|490.82|489.22|490.32|488.72|490.82|489.22|490.32|488.72|0
1642085820000|2022-01-13 14:57:00|490.82|489.22|492.07|490.47|492.07|490.47|490.82|489.22|0
1642085830000|2022-01-13 14:57:10|492.57|490.97|492.81|491.21|492.81|491.21|492.57|490.97|0
1642085840000|2022-01-13 14:57:20|492.57|490.97|491.57|489.97|492.57|490.97|491.57|489.97|0
1642085850000|2022-01-13 14:57:30|491.32|489.72|492.07|490.47|492.07|490.47|491.07|489.47|0
1642085860000|2022-01-13 14:57:40|492.44|490.84|492.57|490.97|492.81|491.21|492.44|490.84|0
1642085870000|2022-01-13 14:57:50|492.81|491.21|493.31|491.71|493.56|491.96|492.81|491.21|0
1642085880000|2022-01-13 14:58:00|493.56|491.96|495.06|493.46|495.31|493.71|493.56|491.96|0
1642085890000|2022-01-13 14:58:10|495.31|493.71|494.81|493.21|495.31|493.71|494.81|493.21|0
1642085900000|2022-01-13 14:58:20|494.56|492.96|493.56|491.96|494.56|492.96|493.31|491.71|0
1642085910000|2022-01-13 14:58:30|493.06|491.46|493.56|491.96|493.56|491.96|493.06|491.46|0
1642085920000|2022-01-13 14:58:40|493.31|491.71|494.06|492.46|494.06|492.46|493.31|491.71|0
1642085930000|2022-01-13 14:58:50|492.32|490.72|492.07|490.47|492.32|490.72|492.07|490.47|0
1642085940000|2022-01-13 14:59:00|491.82|490.22|490.07|488.47|491.82|490.22|490.07|488.47|0
1642085950000|2022-01-13 14:59:10|490.32|488.72|490.82|489.22|490.82|489.22|490.07|488.47|0
1642085960000|2022-01-13 14:59:20|490.32|488.72|490.19|488.59|490.57|488.97|490.19|488.59|0
1642085970000|2022-01-13 14:59:30|490.32|488.72|490.57|488.97|490.57|488.97|490.32|488.72|0
1642085980000|2022-01-13 14:59:40|490.32|488.72|490.32|488.72|490.32|488.72|489.32|487.72|0
1642085990000|2022-01-13 14:59:50|489.82|488.22|490.07|488.47|490.07|488.47|489.69|488.09|0
1642086000000|2022-01-13 15:00:00|490.82|489.22|491.57|489.97|491.57|489.97|490.82|489.22|0
1642086010000|2022-01-13 15:00:10|491.82|490.22|491.82|490.22|491.82|490.22|491.07|489.47|0
1642086020000|2022-01-13 15:00:20|491.57|489.97|491.57|489.97|491.82|490.22|491.57|489.97|0
1642086030000|2022-01-13 15:00:30|490.82|489.22|490.82|489.22|490.82|489.22|490.32|488.72|0
1642086040000|2022-01-13 15:00:40|489.82|488.22|489.07|487.47|489.82|488.22|489.07|487.47|0
1642086050000|2022-01-13 15:00:50|489.32|487.72|488.57|486.97|489.32|487.72|488.08|486.48|0
1642086060000|2022-01-13 15:01:00|488.08|486.48|488.08|486.48|488.33|486.73|488.08|486.48|0
1642086070000|2022-01-13 15:01:10|487.08|485.48|486.33|484.73|487.08|485.48|486.33|484.73|0
1642086080000|2022-01-13 15:01:20|486.58|484.98|486.08|484.48|486.58|484.98|486.08|484.48|0
1642086090000|2022-01-13 15:01:30|486.58|484.98|486.83|485.23|486.83|485.23|486.33|484.73|0
1642086100000|2022-01-13 15:01:40|486.33|484.73|486.33|484.73|486.33|484.73|486.08|484.48|0
1642086110000|2022-01-13 15:01:50|487.08|485.48|487.83|486.23|487.83|486.23|487.08|485.48|0
1642086120000|2022-01-13 15:02:00|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642086130000|2022-01-13 15:02:10|487.08|485.48|488.33|486.73|488.33|486.73|487.08|485.48|0
1642086140000|2022-01-13 15:02:20|488.57|486.97|488.08|486.48|488.57|486.97|488.08|486.48|0
1642086150000|2022-01-13 15:02:30|487.58|485.98|488.33|486.73|488.33|486.73|487.58|485.98|0
1642086160000|2022-01-13 15:02:40|488.57|486.97|488.57|486.97|488.82|487.22|488.57|486.97|0
1642086170000|2022-01-13 15:02:50|488.08|486.48|487.58|485.98|488.08|486.48|487.58|485.98|0
1642086180000|2022-01-13 15:03:00|487.33|485.73|487.33|485.73|487.33|485.73|487.33|485.73|0
1642086190000|2022-01-13 15:03:10|487.08|485.48|486.83|485.23|487.08|485.48|486.58|484.98|0
1642086200000|2022-01-13 15:03:20|486.58|484.98|486.33|484.73|486.58|484.98|486.33|484.73|0
1642086210000|2022-01-13 15:03:30|486.08|484.48|486.08|484.48|486.08|484.48|486.08|484.48|0
1642086220000|2022-01-13 15:03:40|486.33|484.73|486.33|484.73|486.33|484.73|486.08|484.48|0
1642086230000|2022-01-13 15:03:50|486.08|484.48|485.83|484.23|486.33|484.73|485.83|484.23|0
1642086240000|2022-01-13 15:04:00|486.08|484.48|486.58|484.98|486.58|484.98|485.58|483.98|0
1642086250000|2022-01-13 15:04:10|486.83|485.23|486.83|485.23|487.08|485.48|486.58|484.98|0
1642086260000|2022-01-13 15:04:20|486.58|484.98|486.83|485.23|486.83|485.23|486.58|484.98|0
1642086270000|2022-01-13 15:04:30|487.08|485.48|486.33|484.73|487.08|485.48|486.33|484.73|0
1642086280000|2022-01-13 15:04:40|486.08|484.48|485.58|483.98|486.08|484.48|485.58|483.98|0
1642086290000|2022-01-13 15:04:50|484.83|483.23|484.34|482.74|484.83|483.23|484.09|482.49|0
1642086300000|2022-01-13 15:05:00|484.59|482.99|485.08|483.48|485.2|483.6|484.59|482.99|0
1642086310000|2022-01-13 15:05:10|484.83|483.23|485.33|483.73|485.33|483.73|484.83|483.23|0
1642086320000|2022-01-13 15:05:20|485.58|483.98|484.83|483.23|485.58|483.98|484.83|483.23|0
1642086330000|2022-01-13 15:05:30|485.2|483.6|484.59|482.99|485.2|483.6|484.59|482.99|0
1642086340000|2022-01-13 15:05:40|484.34|482.74|483.84|482.24|484.34|482.74|483.84|482.24|0
1642086350000|2022-01-13 15:05:50|483.34|481.74|484.09|482.49|484.09|482.49|483.34|481.74|0
1642086360000|2022-01-13 15:06:00|483.84|482.24|483.09|481.49|483.84|482.24|483.09|481.49|0
1642086370000|2022-01-13 15:06:10|483.84|482.24|483.34|481.74|483.84|482.24|483.34|481.74|0
1642086380000|2022-01-13 15:06:20|482.84|481.24|483.09|481.49|483.09|481.49|482.84|481.24|0
1642086390000|2022-01-13 15:06:30|483.34|481.74|483.34|481.74|483.34|481.74|483.09|481.49|0
1642086400000|2022-01-13 15:06:40|482.84|481.24|483.34|481.74|483.59|481.99|482.84|481.24|0
1642086410000|2022-01-13 15:06:50|483.59|481.99|482.84|481.24|483.59|481.99|482.84|481.24|0
1642086420000|2022-01-13 15:07:00|483.09|481.49|483.09|481.49|483.09|481.49|483.09|481.49|0
1642086430000|2022-01-13 15:07:10|482.84|481.24|484.09|482.49|484.09|482.49|482.84|481.24|0
1642086440000|2022-01-13 15:07:20|483.59|481.99|483.84|482.24|483.84|482.24|483.34|481.74|0
1642086450000|2022-01-13 15:07:30|483.59|481.99|484.09|482.49|484.09|482.49|483.59|481.99|0
1642086460000|2022-01-13 15:07:40|483.84|482.24|483.34|481.74|483.84|482.24|483.34|481.74|0
1642086470000|2022-01-13 15:07:50|483.09|481.49|482.59|480.99|483.09|481.49|482.59|480.99|0
1642086480000|2022-01-13 15:08:00|482.84|481.24|482.59|480.99|483.09|481.49|482.59|480.99|0
1642086490000|2022-01-13 15:08:10|482.34|480.74|482.59|480.99|482.59|480.99|482.34|480.74|0
1642086500000|2022-01-13 15:08:20|482.84|481.24|482.84|481.24|483.34|481.74|482.84|481.24|0
1642086510000|2022-01-13 15:08:30|482.59|480.99|483.09|481.49|483.09|481.49|482.59|480.99|0
1642086520000|2022-01-13 15:08:40|483.34|481.74|482.59|480.99|483.34|481.74|482.59|480.99|0
1642086530000|2022-01-13 15:08:50|482.84|481.24|482.84|481.24|482.84|481.24|482.84|481.24|0
1642086540000|2022-01-13 15:09:00|483.09|481.49|483.59|481.99|483.59|481.99|483.09|481.49|0
1642086550000|2022-01-13 15:09:10|483.34|481.74|483.34|481.74|483.34|481.74|483.34|481.74|0
1642086560000|2022-01-13 15:09:20|483.21|481.61|482.84|481.24|483.59|481.99|482.84|481.24|0
1642086570000|2022-01-13 15:09:30|482.34|480.74|482.34|480.74|482.34|480.74|482.34|480.74|0
1642086580000|2022-01-13 15:09:40|482.09|480.49|482.09|480.49|482.09|480.49|482.09|480.49|0
1642086590000|2022-01-13 15:09:50|481.84|480.24|482.59|480.99|482.59|480.99|481.84|480.24|0
1642086600000|2022-01-13 15:10:00|482.09|480.49|480.6|479|482.09|480.49|480.6|479|0
1642086610000|2022-01-13 15:10:10|480.35|478.75|479.6|478|480.35|478.75|479.6|478|0
1642086620000|2022-01-13 15:10:20|479.85|478.25|480.1|478.5|480.1|478.5|479.6|478|0
1642086630000|2022-01-13 15:10:30|479.6|478|480.35|478.75|480.35|478.75|479.6|478|0
1642086640000|2022-01-13 15:10:40|480.85|479.25|481.09|479.49|481.09|479.49|480.6|479|0
1642086650000|2022-01-13 15:10:50|481.34|479.74|480.35|478.75|481.84|480.24|480.35|478.75|0
1642086660000|2022-01-13 15:11:00|480.6|479|480.35|478.75|480.85|479.25|480.35|478.75|0
1642086670000|2022-01-13 15:11:10|480.1|478.5|480.35|478.75|480.35|478.75|480.1|478.5|0
1642086680000|2022-01-13 15:11:20|480.1|478.5|480.6|479|480.6|479|480.1|478.5|0
1642086690000|2022-01-13 15:11:30|480.35|478.75|479.85|478.25|480.35|478.75|479.85|478.25|0
1642086710000|2022-01-13 15:11:50|479.6|478|480.35|478.75|480.35|478.75|479.6|478|0
1642086720000|2022-01-13 15:12:00|480.1|478.5|481.09|479.49|481.09|479.49|480.1|478.5|0
1642086730000|2022-01-13 15:12:10|480.85|479.25|481.34|479.74|481.34|479.74|480.85|479.25|0
1642086740000|2022-01-13 15:12:20|481.09|479.49|481.09|479.49|481.59|479.99|481.09|479.49|0
1642086750000|2022-01-13 15:12:30|480.35|478.75|480.1|478.5|480.85|479.25|480.1|478.5|0
1642086760000|2022-01-13 15:12:40|479.85|478.25|479.85|478.25|479.85|478.25|479.6|478|0
1642086770000|2022-01-13 15:12:50|479.6|478|478.85|477.25|479.6|478|478.35|476.75|0
1642086780000|2022-01-13 15:13:00|479.1|477.5|478.85|477.25|479.1|477.5|478.85|477.25|0
1642086790000|2022-01-13 15:13:10|479.1|477.5|479.1|477.5|479.1|477.5|478.6|477|0
1642086800000|2022-01-13 15:13:20|478.6|477|479.6|478|479.6|478|478.6|477|0
1642086810000|2022-01-13 15:13:30|479.35|477.75|479.85|478.25|479.85|478.25|479.35|477.75|0
1642086820000|2022-01-13 15:13:40|480.35|478.75|480.6|479|480.6|479|480.35|478.75|0
1642086830000|2022-01-13 15:13:50|480.35|478.75|480.1|478.5|480.6|479|480.1|478.5|0
1642086840000|2022-01-13 15:14:00|480.35|478.75|480.72|479.12|480.72|479.12|480.35|478.75|0
1642086850000|2022-01-13 15:14:10|480.6|479|480.35|478.75|480.85|479.25|480.35|478.75|0
1642086860000|2022-01-13 15:14:20|480.6|479|480.47|478.87|480.6|479|480.35|478.75|0
1642086870000|2022-01-13 15:14:30|480.35|478.75|479.6|478|480.35|478.75|479.6|478|0
1642086880000|2022-01-13 15:14:40|479.85|478.25|479.72|478.12|479.85|478.25|479.6|478|0
1642086890000|2022-01-13 15:14:50|480.1|478.5|478.6|477|480.1|478.5|478.6|477|0
1642086900000|2022-01-13 15:15:00|478.1|476.5|479.1|477.5|479.1|477.5|477.85|476.25|0
1642086910000|2022-01-13 15:15:10|478.85|477.25|479.1|477.5|479.35|477.75|478.85|477.25|0
1642086920000|2022-01-13 15:15:20|479.35|477.75|478.85|477.25|479.35|477.75|478.85|477.25|0
1642086930000|2022-01-13 15:15:30|478.6|477|478.1|476.5|478.6|477|478.1|476.5|0
1642086940000|2022-01-13 15:15:40|478.35|476.75|477.85|476.25|478.35|476.75|477.85|476.25|0
1642086950000|2022-01-13 15:15:50|478.35|476.75|478.35|476.75|478.85|477.25|478.35|476.75|0
1642086960000|2022-01-13 15:16:00|478.1|476.5|477.85|476.25|478.1|476.5|477.6|476|0
1642086970000|2022-01-13 15:16:10|477.6|476|477.72|476.12|477.85|476.25|477.6|476|0
1642086980000|2022-01-13 15:16:20|477.6|476|476.61|475.01|477.85|476.25|476.36|474.76|0
1642086990000|2022-01-13 15:16:30|476.11|474.51|474.37|472.77|476.11|474.51|474.37|472.77|0
1642087000000|2022-01-13 15:16:40|474.86|473.26|475.61|474.01|475.61|474.01|474.86|473.26|0
1642087010000|2022-01-13 15:16:50|475.11|473.51|475.11|473.51|475.11|473.51|474.61|473.01|0
1642087020000|2022-01-13 15:17:00|474.61|473.01|475.36|473.76|475.36|473.76|474.61|473.01|0
1642087030000|2022-01-13 15:17:10|475.11|473.51|476.61|475.01|476.61|475.01|475.11|473.51|0
1642087040000|2022-01-13 15:17:20|476.86|475.26|476.61|475.01|476.86|475.26|476.11|474.51|0
1642087050000|2022-01-13 15:17:30|476.36|474.76|475.61|474.01|476.36|474.76|475.36|473.76|0
1642087060000|2022-01-13 15:17:40|475.36|473.76|474.86|473.26|475.36|473.76|474.86|473.26|0
1642087070000|2022-01-13 15:17:50|474.61|473.01|475.11|473.51|475.36|473.76|474.61|473.01|0
1642087080000|2022-01-13 15:18:00|474.86|473.26|473.12|471.52|474.86|473.26|473.12|471.52|0
1642087090000|2022-01-13 15:18:10|473.62|472.02|473.12|471.52|473.62|472.02|473.12|471.52|0
1642087100000|2022-01-13 15:18:20|472.87|471.27|473.62|472.02|473.62|472.02|472.87|471.27|0
1642087110000|2022-01-13 15:18:30|473.87|472.27|473.37|471.77|474.12|472.52|473.37|471.77|0
1642087120000|2022-01-13 15:18:40|472.87|471.27|473.12|471.52|473.37|471.77|472.87|471.27|0
1642087130000|2022-01-13 15:18:50|472.62|471.02|472.87|471.27|472.87|471.27|472.37|470.77|0
1642087140000|2022-01-13 15:19:00|473.12|471.52|471.99|470.39|473.12|471.52|471.99|470.39|0
1642087150000|2022-01-13 15:19:10|472.37|470.77|473.12|471.52|473.12|471.52|472.37|470.77|0
1642087160000|2022-01-13 15:19:20|473.37|471.77|473.62|472.02|473.62|472.02|473.37|471.77|0
1642087170000|2022-01-13 15:19:30|473.37|471.77|472.87|471.27|473.87|472.27|472.87|471.27|0
1642087180000|2022-01-13 15:19:40|473.12|471.52|473.37|471.77|473.62|472.02|473.12|471.52|0
1642087190000|2022-01-13 15:19:50|473.62|472.02|473.62|472.02|473.62|472.02|473.12|471.52|0
1642087200000|2022-01-13 15:20:00|474.37|472.77|473.87|472.27|474.37|472.77|473.87|472.27|0
1642087210000|2022-01-13 15:20:10|474.12|472.52|474.86|473.26|474.86|473.26|473.87|472.27|0
1642087220000|2022-01-13 15:20:20|475.11|473.51|475.36|473.76|475.61|474.01|475.11|473.51|0
1642087230000|2022-01-13 15:20:30|476.11|474.51|475.11|473.51|476.11|474.51|475.11|473.51|0
1642087240000|2022-01-13 15:20:40|474.86|473.26|475.11|473.51|475.11|473.51|474.61|473.01|0
1642087250000|2022-01-13 15:20:50|475.61|474.01|475.36|473.76|475.61|474.01|475.36|473.76|0
1642087260000|2022-01-13 15:21:00|475.11|473.51|475.36|473.76|475.61|474.01|475.11|473.51|0
1642087270000|2022-01-13 15:21:10|475.86|474.26|475.61|474.01|475.86|474.26|475.61|474.01|0
1642087280000|2022-01-13 15:21:20|475.86|474.26|475.61|474.01|476.11|474.51|475.61|474.01|0
1642087290000|2022-01-13 15:21:30|475.36|473.76|475.86|474.26|475.86|474.26|475.36|473.76|0
1642087300000|2022-01-13 15:21:40|476.11|474.51|475.86|474.26|476.11|474.51|475.61|474.01|0
1642087310000|2022-01-13 15:21:50|476.11|474.51|475.86|474.26|476.11|474.51|475.86|474.26|0
1642087320000|2022-01-13 15:22:00|475.61|474.01|475.61|474.01|475.61|474.01|475.61|474.01|0
1642087330000|2022-01-13 15:22:10|475.36|473.76|475.11|473.51|475.61|474.01|475.11|473.51|0
1642087340000|2022-01-13 15:22:20|475.36|473.76|474.86|473.26|475.36|473.76|474.86|473.26|0
1642087350000|2022-01-13 15:22:30|475.61|474.01|475.11|473.51|475.61|474.01|474.86|473.26|0
1642087360000|2022-01-13 15:22:40|474.86|473.26|475.61|474.01|475.61|474.01|474.86|473.26|0
1642087370000|2022-01-13 15:22:50|476.11|474.51|477.11|475.51|477.11|475.51|476.11|474.51|0
1642087380000|2022-01-13 15:23:00|476.86|475.26|476.11|474.51|476.86|475.26|476.11|474.51|0
1642087390000|2022-01-13 15:23:10|475.86|474.26|476.86|475.26|476.86|475.26|475.86|474.26|0
1642087400000|2022-01-13 15:23:20|476.61|475.01|476.36|474.76|476.61|475.01|476.36|474.76|0
1642087410000|2022-01-13 15:23:30|476.86|475.26|476.36|474.76|476.86|475.26|476.36|474.76|0
1642087420000|2022-01-13 15:23:40|476.61|475.01|476.36|474.76|476.61|475.01|476.36|474.76|0
1642087430000|2022-01-13 15:23:50|476.11|474.51|476.11|474.51|476.11|474.51|475.86|474.26|0
1642087440000|2022-01-13 15:24:00|475.86|474.26|475.86|474.26|475.86|474.26|475.86|474.26|0
1642087450000|2022-01-13 15:24:10|475.61|474.01|474.86|473.26|475.61|474.01|474.86|473.26|0
1642087460000|2022-01-13 15:24:20|475.36|473.76|475.86|474.26|475.86|474.26|475.36|473.76|0
1642087470000|2022-01-13 15:24:30|476.36|474.76|476.36|474.76|476.36|474.76|476.11|474.51|0
1642087480000|2022-01-13 15:24:40|476.11|474.51|476.36|474.76|476.36|474.76|476.11|474.51|0
1642087490000|2022-01-13 15:24:50|475.61|474.01|476.36|474.76|476.36|474.76|475.61|474.01|0
1642087500000|2022-01-13 15:25:00|475.86|474.26|476.11|474.51|476.11|474.51|475.61|474.01|0
1642087510000|2022-01-13 15:25:10|476.36|474.76|474.61|473.01|476.36|474.76|474.61|473.01|0
1642087520000|2022-01-13 15:25:20|474.36|472.76|474.36|472.76|474.61|473.01|474.36|472.76|0
1642087530000|2022-01-13 15:25:30|473.37|471.77|474.36|472.76|474.36|472.76|473.37|471.77|0
1642087540000|2022-01-13 15:25:40|474.12|472.52|474.12|472.52|474.36|472.76|473.87|472.27|0
1642087550000|2022-01-13 15:25:50|473.62|472.02|473.12|471.52|473.62|472.02|473.12|471.52|0
1642087560000|2022-01-13 15:26:00|472.87|471.27|473.87|472.27|473.87|472.27|472.87|471.27|0
1642087570000|2022-01-13 15:26:10|474.12|472.52|474.12|472.52|474.12|472.52|473.87|472.27|0
1642087580000|2022-01-13 15:26:20|473.87|472.27|474.12|472.52|474.12|472.52|473.87|472.27|0
1642087590000|2022-01-13 15:26:30|473.87|472.27|474.61|473.01|474.61|473.01|473.87|472.27|0
1642087600000|2022-01-13 15:26:40|475.11|473.51|475.86|474.26|475.86|474.26|475.11|473.51|0
1642087610000|2022-01-13 15:26:50|476.36|474.76|475.36|473.76|476.36|474.76|475.36|473.76|0
1642087620000|2022-01-13 15:27:00|475.11|473.51|475.11|473.51|475.11|473.51|474.86|473.26|0
1642087630000|2022-01-13 15:27:10|474.86|473.26|475.36|473.76|475.36|473.76|474.86|473.26|0
1642087640000|2022-01-13 15:27:20|475.86|474.26|476.11|474.51|476.36|474.76|475.86|474.26|0
1642087650000|2022-01-13 15:27:30|475.86|474.26|475.86|474.26|476.11|474.51|475.86|474.26|0
1642087660000|2022-01-13 15:27:40|475.61|474.01|475.36|473.76|475.61|474.01|475.36|473.76|0
1642087670000|2022-01-13 15:27:50|475.11|473.51|474.86|473.26|475.11|473.51|474.61|473.01|0
1642087680000|2022-01-13 15:28:00|475.11|473.51|475.11|473.51|475.11|473.51|474.86|473.26|0
1642087690000|2022-01-13 15:28:10|474.86|473.26|474.12|472.52|475.11|473.51|474.12|472.52|0
1642087700000|2022-01-13 15:28:20|474.36|472.76|474.61|473.01|474.61|473.01|474.12|472.52|0
1642087710000|2022-01-13 15:28:30|474.36|472.76|473.87|472.27|474.36|472.76|473.87|472.27|0
1642087720000|2022-01-13 15:28:40|474.48|472.88|474.48|472.88|474.48|472.88|474.48|472.88|0
1642087730000|2022-01-13 15:28:50|474.61|473.01|475.11|473.51|475.36|473.76|474.61|473.01|0
1642087740000|2022-01-13 15:29:00|475.36|473.76|475.61|474.01|475.61|474.01|475.36|473.76|0
1642087750000|2022-01-13 15:29:10|476.36|474.76|476.36|474.76|476.61|475.01|476.36|474.76|0
1642087760000|2022-01-13 15:29:20|476.11|474.51|476.36|474.76|476.61|475.01|476.11|474.51|0
1642087770000|2022-01-13 15:29:30|476.61|475.01|476.61|475.01|476.61|475.01|476.61|475.01|0
1642087780000|2022-01-13 15:29:40|476.36|474.76|478.1|476.5|478.1|476.5|476.36|474.76|0
1642087790000|2022-01-13 15:29:50|477.85|476.25|478.35|476.75|478.35|476.75|477.85|476.25|0
1642087800000|2022-01-13 15:30:00|478.1|476.5|477.6|476|478.1|476.5|477.35|475.75|0
1642087810000|2022-01-13 15:30:10|477.85|476.25|479.35|477.75|479.35|477.75|477.85|476.25|0
1642087820000|2022-01-13 15:30:20|479.85|478.25|479.6|478|480.1|478.5|479.6|478|0
1642087830000|2022-01-13 15:30:30|480.1|478.5|480.1|478.5|480.35|478.75|479.85|478.25|0
1642087840000|2022-01-13 15:30:40|480.59|478.99|480.1|478.5|480.59|478.99|480.1|478.5|0
1642087850000|2022-01-13 15:30:50|479.6|478|480.1|478.5|480.1|478.5|479.6|478|0
1642087860000|2022-01-13 15:31:00|479.6|478|479.85|478.25|479.85|478.25|479.6|478|0
1642087870000|2022-01-13 15:31:10|479.35|477.75|478.85|477.25|479.6|478|478.85|477.25|0
1642087880000|2022-01-13 15:31:20|478.35|476.75|476.36|474.76|478.35|476.75|476.36|474.76|0
1642087890000|2022-01-13 15:31:30|476.61|475.01|477.11|475.51|477.11|475.51|476.61|475.01|0
1642087900000|2022-01-13 15:31:40|477.35|475.75|476.86|475.26|477.85|476.25|476.86|475.26|0
1642087910000|2022-01-13 15:31:50|476.61|475.01|476.36|474.76|476.61|475.01|476.11|474.51|0
1642087920000|2022-01-13 15:32:00|476.23|474.63|475.61|474.01|476.23|474.63|475.36|473.76|0
1642087930000|2022-01-13 15:32:10|473.87|472.27|474.23|472.63|474.61|473.01|473.87|472.27|0
1642087940000|2022-01-13 15:32:20|474.11|472.51|473.37|471.77|474.11|472.51|473.37|471.77|0
1642087950000|2022-01-13 15:32:30|472.99|471.39|471.62|470.02|472.99|471.39|471.62|470.02|0
1642087960000|2022-01-13 15:32:40|471.87|470.27|472.12|470.52|472.12|470.52|471.87|470.27|0
1642087970000|2022-01-13 15:32:50|471.87|470.27|471.37|469.77|471.87|470.27|471.37|469.77|0
1642087980000|2022-01-13 15:33:00|470.88|469.28|470.88|469.28|471.37|469.77|470.88|469.28|0
1642087990000|2022-01-13 15:33:10|471.37|469.77|471.37|469.77|471.37|469.77|471.12|469.52|0
1642088000000|2022-01-13 15:33:20|471.62|470.02|471.87|470.27|471.87|470.27|471.62|470.02|0
1642088010000|2022-01-13 15:33:30|472.12|470.52|472.62|471.02|472.62|471.02|472.12|470.52|0
1642088020000|2022-01-13 15:33:40|473.12|471.52|473.37|471.77|473.37|471.77|473.12|471.52|0
1642088030000|2022-01-13 15:33:50|473.87|472.27|472.37|470.77|473.87|472.27|472.37|470.77|0
1642088040000|2022-01-13 15:34:00|471.87|470.27|472.37|470.77|472.62|471.02|471.87|470.27|0
1642088050000|2022-01-13 15:34:10|472.62|471.02|472.62|471.02|473.12|471.52|472.62|471.02|0
1642088060000|2022-01-13 15:34:20|472.87|471.27|472.12|470.52|472.87|471.27|472.12|470.52|0
1642088070000|2022-01-13 15:34:30|471.62|470.02|473.37|471.77|473.37|471.77|471.62|470.02|0
1642088080000|2022-01-13 15:34:40|472.62|471.02|472.62|471.02|472.62|471.02|472.62|471.02|0
1642088090000|2022-01-13 15:34:50|472.87|471.27|472.87|471.27|473.12|471.52|472.87|471.27|0
1642088100000|2022-01-13 15:35:00|473.37|471.77|473.62|472.02|473.62|472.02|472.99|471.39|0
1642088110000|2022-01-13 15:35:10|474.11|472.51|473.87|472.27|474.11|472.51|473.37|471.77|0
1642088120000|2022-01-13 15:35:20|474.36|472.76|474.61|473.01|474.61|473.01|474.36|472.76|0
1642088130000|2022-01-13 15:35:30|473.87|472.27|473.62|472.02|473.87|472.27|473.37|471.77|0
1642088140000|2022-01-13 15:35:40|473.37|471.77|472.12|470.52|473.37|471.77|472.12|470.52|0
1642088150000|2022-01-13 15:35:50|471.62|470.02|471.87|470.27|472.12|470.52|471.62|470.02|0
1642088160000|2022-01-13 15:36:00|471.37|469.77|472.62|471.02|472.62|471.02|471.37|469.77|0
1642088170000|2022-01-13 15:36:10|472.37|470.77|473.37|471.77|473.37|471.77|472.37|470.77|0
1642088180000|2022-01-13 15:36:20|472.87|471.27|473.37|471.77|473.37|471.77|472.87|471.27|0
1642088190000|2022-01-13 15:36:30|473.87|472.27|474.61|473.01|474.61|473.01|473.87|472.27|0
1642088200000|2022-01-13 15:36:40|474.36|472.76|474.36|472.76|474.36|472.76|473.87|472.27|0
1642088210000|2022-01-13 15:36:50|474.61|473.01|474.11|472.51|475.11|473.51|474.11|472.51|0
1642088220000|2022-01-13 15:37:00|473.62|472.02|473.62|472.02|473.87|472.27|473.62|472.02|0
1642088230000|2022-01-13 15:37:10|473.12|471.52|473.87|472.27|473.87|472.27|473.12|471.52|0
1642088240000|2022-01-13 15:37:20|474.11|472.51|473.87|472.27|474.11|472.51|473.87|472.27|0
1642088250000|2022-01-13 15:37:30|473.62|472.02|473.37|471.77|473.87|472.27|473.37|471.77|0
1642088260000|2022-01-13 15:37:40|472.87|471.27|472.37|470.77|472.87|471.27|472.12|470.52|0
1642088270000|2022-01-13 15:37:50|473.37|471.77|472.87|471.27|473.37|471.77|472.62|471.02|0
1642088280000|2022-01-13 15:38:00|473.12|471.52|472.62|471.02|473.12|471.52|472.62|471.02|0
1642088290000|2022-01-13 15:38:10|472.37|470.77|472.12|470.52|472.37|470.77|471.87|470.27|0
1642088300000|2022-01-13 15:38:20|472.37|470.77|472.62|471.02|472.62|471.02|472.37|470.77|0
1642088310000|2022-01-13 15:38:30|472.37|470.77|472.37|470.77|472.37|470.77|472.12|470.52|0
1642088320000|2022-01-13 15:38:40|472.62|471.02|471.62|470.02|472.62|471.02|471.62|470.02|0
1642088330000|2022-01-13 15:38:50|471.12|469.52|471.87|470.27|471.87|470.27|471.12|469.52|0
1642088340000|2022-01-13 15:39:00|472.12|470.52|471.62|470.02|472.87|471.27|471.62|470.02|0
1642088350000|2022-01-13 15:39:10|471.37|469.77|470.88|469.28|471.62|470.02|470.88|469.28|0
1642088360000|2022-01-13 15:39:20|471.12|469.52|470.63|469.03|471.12|469.52|470.63|469.03|0
1642088370000|2022-01-13 15:39:30|470.38|468.78|470.88|469.28|471.12|469.52|470.38|468.78|0
1642088380000|2022-01-13 15:39:40|470.63|469.03|470.38|468.78|470.63|469.03|470.13|468.53|0
1642088390000|2022-01-13 15:39:50|471.37|469.77|472.62|471.02|472.62|471.02|471.37|469.77|0
1642088400000|2022-01-13 15:40:00|472.12|470.52|473.62|472.02|473.62|472.02|472.12|470.52|0
1642088410000|2022-01-13 15:40:10|473.87|472.27|473.37|471.77|473.87|472.27|473.37|471.77|0
1642088420000|2022-01-13 15:40:20|474.11|472.51|473.12|471.52|474.11|472.51|473.12|471.52|0
1642088430000|2022-01-13 15:40:30|473.37|471.77|474.36|472.76|474.36|472.76|473.37|471.77|0
1642088440000|2022-01-13 15:40:40|473.87|472.27|474.86|473.26|474.86|473.26|473.87|472.27|0
1642088450000|2022-01-13 15:40:50|474.36|472.76|474.61|473.01|474.61|473.01|474.11|472.51|0
1642088460000|2022-01-13 15:41:00|473.86|472.26|474.61|473.01|474.61|473.01|473.86|472.26|0
1642088470000|2022-01-13 15:41:10|474.86|473.26|473.37|471.77|474.86|473.26|473.37|471.77|0
1642088480000|2022-01-13 15:41:20|473.62|472.02|473.37|471.77|473.62|472.02|473.37|471.77|0
1642088490000|2022-01-13 15:41:30|472.87|471.27|473.62|472.02|473.62|472.02|472.87|471.27|0
1642088500000|2022-01-13 15:41:40|473.12|471.52|473.62|472.02|473.62|472.02|473.12|471.52|0
1642088510000|2022-01-13 15:41:50|473.37|471.77|472.62|471.02|473.37|471.77|472.62|471.02|0
1642088520000|2022-01-13 15:42:00|473.62|472.02|473.62|472.02|473.62|472.02|473.62|472.02|0
1642088530000|2022-01-13 15:42:10|472.87|471.27|472.62|471.02|473.12|471.52|472.62|471.02|0
1642088540000|2022-01-13 15:42:20|472.87|471.27|472.87|471.27|472.87|471.27|472.62|471.02|0
1642088550000|2022-01-13 15:42:30|472.62|471.02|472.12|470.52|472.62|471.02|472.12|470.52|0
1642088560000|2022-01-13 15:42:40|471.87|470.27|471.12|469.52|471.87|470.27|471.12|469.52|0
1642088570000|2022-01-13 15:42:50|471.37|469.77|471.12|469.52|471.62|470.02|471.12|469.52|0
1642088580000|2022-01-13 15:43:00|471.37|469.77|472.12|470.52|472.37|470.77|471.37|469.77|0
1642088590000|2022-01-13 15:43:10|471.87|470.27|471.87|470.27|471.87|470.27|471.62|470.02|0
1642088600000|2022-01-13 15:43:20|472.12|470.52|472.37|470.77|472.62|471.02|472.12|470.52|0
1642088610000|2022-01-13 15:43:30|472.62|471.02|473.12|471.52|473.37|471.77|472.62|471.02|0
1642088620000|2022-01-13 15:43:40|473.37|471.77|473.37|471.77|473.37|471.77|473.12|471.52|0
1642088630000|2022-01-13 15:43:50|472.87|471.27|472.12|470.52|472.87|471.27|472.12|470.52|0
1642088640000|2022-01-13 15:44:00|472.37|470.77|473.62|472.02|473.62|472.02|472.37|470.77|0
1642088650000|2022-01-13 15:44:10|473.86|472.26|473.62|472.02|474.11|472.51|473.62|472.02|0
1642088660000|2022-01-13 15:44:20|473.37|471.77|472.37|470.77|473.37|471.77|472.37|470.77|0
1642088670000|2022-01-13 15:44:30|472.12|470.52|470.38|468.78|472.12|470.52|470.38|468.78|0
1642088680000|2022-01-13 15:44:40|470.63|469.03|470.87|469.27|470.87|469.27|470.63|469.03|0
1642088690000|2022-01-13 15:44:50|471.12|469.52|470.63|469.03|471.12|469.52|470.63|469.03|0
1642088700000|2022-01-13 15:45:00|471.12|469.52|471.12|469.52|471.37|469.77|471.12|469.52|0
1642088710000|2022-01-13 15:45:10|470.87|469.27|468.63|467.03|470.87|469.27|468.63|467.03|0
1642088720000|2022-01-13 15:45:20|469.38|467.78|469.63|468.03|469.88|468.28|469.38|467.78|0
1642088730000|2022-01-13 15:45:30|470.38|468.78|471.37|469.77|471.87|470.27|470.38|468.78|0
1642088740000|2022-01-13 15:45:40|471.12|469.52|472.62|471.02|472.62|471.02|471.12|469.52|0
1642088750000|2022-01-13 15:45:50|473.12|471.52|472.87|471.27|473.12|471.52|472.62|471.02|0
1642088760000|2022-01-13 15:46:00|472.62|471.02|473.62|472.02|473.86|472.26|472.62|471.02|0
1642088770000|2022-01-13 15:46:10|473.37|471.77|472.87|471.27|473.37|471.77|472.62|471.02|0
1642088780000|2022-01-13 15:46:20|474.36|472.76|475.11|473.51|475.11|473.51|474.11|472.51|0
1642088790000|2022-01-13 15:46:30|474.61|473.01|473.98|472.38|474.61|473.01|473.98|472.38|0
1642088800000|2022-01-13 15:46:40|473.37|471.77|473.37|471.77|473.37|471.77|473.12|471.52|0
1642088810000|2022-01-13 15:46:50|473.62|472.02|474.36|472.76|474.36|472.76|473.37|471.77|0
1642088820000|2022-01-13 15:47:00|473.86|472.26|473.86|472.26|473.86|472.26|473.62|472.02|0
1642088830000|2022-01-13 15:47:10|473.37|471.77|472.62|471.02|473.37|471.77|472.62|471.02|0
1642088840000|2022-01-13 15:47:20|472.12|470.52|472.12|470.52|472.37|470.77|472.12|470.52|0
1642088850000|2022-01-13 15:47:30|472.62|471.02|472.87|471.27|472.87|471.27|472.49|470.89|0
1642088860000|2022-01-13 15:47:40|473.12|471.52|473.12|471.52|473.12|471.52|472.62|471.02|0
1642088870000|2022-01-13 15:47:50|473.37|471.77|473.12|471.52|473.37|471.77|472.87|471.27|0
1642088880000|2022-01-13 15:48:00|472.87|471.27|472.62|471.02|472.87|471.27|472.62|471.02|0
1642088890000|2022-01-13 15:48:10|472.87|471.27|473.12|471.52|473.37|471.77|472.87|471.27|0
1642088900000|2022-01-13 15:48:20|473.37|471.77|473.37|471.77|473.37|471.77|473.37|471.77|0
1642088910000|2022-01-13 15:48:30|473.12|471.52|474.11|472.51|474.11|472.51|473.12|471.52|0
1642088920000|2022-01-13 15:48:40|473.62|472.02|472.87|471.27|473.62|472.02|472.62|471.02|0
1642088930000|2022-01-13 15:48:50|472.62|471.02|472.62|471.02|472.87|471.27|472.62|471.02|0
1642088940000|2022-01-13 15:49:00|472.12|470.52|472.12|470.52|472.12|470.52|471.87|470.27|0
1642088950000|2022-01-13 15:49:10|472.37|470.77|473.37|471.77|473.37|471.77|472.37|470.77|0
1642088960000|2022-01-13 15:49:20|473.62|472.02|472.87|471.27|473.62|472.02|472.87|471.27|0
1642088970000|2022-01-13 15:49:30|473.12|471.52|472.87|471.27|473.12|471.52|472.37|470.77|0
1642088980000|2022-01-13 15:49:40|472.62|471.02|472.37|470.77|472.62|471.02|472.37|470.77|0
1642088990000|2022-01-13 15:49:50|472.12|470.52|471.12|469.52|472.12|470.52|471.12|469.52|0
1642089000000|2022-01-13 15:50:00|470.38|468.78|469.63|468.03|470.63|469.03|469.63|468.03|0
1642089010000|2022-01-13 15:50:10|468.88|467.28|467.88|466.28|468.88|467.28|467.88|466.28|0
1642089020000|2022-01-13 15:50:20|467.39|465.79|465.39|463.79|467.39|465.79|465.39|463.79|0
1642089030000|2022-01-13 15:50:30|465.89|464.29|463.65|462.05|465.89|464.29|463.65|462.05|0
1642089040000|2022-01-13 15:50:40|463.4|461.8|464.65|463.05|464.9|463.3|463.4|461.8|0
1642089050000|2022-01-13 15:50:50|465.39|463.79|463.4|461.8|465.39|463.79|463.4|461.8|0
1642089060000|2022-01-13 15:51:00|463.15|461.55|461.66|460.06|463.15|461.55|461.66|460.06|0
1642089070000|2022-01-13 15:51:10|461.91|460.31|464.15|462.55|464.15|462.55|461.91|460.31|0
1642089080000|2022-01-13 15:51:20|464.4|462.8|463.65|462.05|464.4|462.8|463.65|462.05|0
1642089090000|2022-01-13 15:51:30|462.9|461.3|462.9|461.3|462.9|461.3|462.65|461.05|0
1642089100000|2022-01-13 15:51:40|462.65|461.05|461.66|460.06|462.65|461.05|461.66|460.06|0
1642089110000|2022-01-13 15:51:50|461.41|459.81|461.78|460.18|461.91|460.31|461.41|459.81|0
1642089120000|2022-01-13 15:52:00|461.16|459.56|461.91|460.31|461.91|460.31|461.16|459.56|0
1642089130000|2022-01-13 15:52:10|461.66|460.06|462.16|460.56|462.16|460.56|461.66|460.06|0
1642089140000|2022-01-13 15:52:20|461.66|460.06|460.41|458.81|461.66|460.06|460.41|458.81|0
1642089150000|2022-01-13 15:52:30|459.92|458.32|459.92|458.32|459.92|458.32|458.92|457.32|0
1642089160000|2022-01-13 15:52:40|460.28|458.68|462.65|461.05|462.65|461.05|460.28|458.68|0
1642089170000|2022-01-13 15:52:50|462.9|461.3|462.11|460.51|462.9|461.3|461.86|460.26|0
1642089180000|2022-01-13 15:53:00|461.86|460.26|461.9|460.3|462.65|461.05|461.86|460.26|0
1642089190000|2022-01-13 15:53:10|462.65|461.05|462.65|461.05|462.9|461.3|462.4|460.8|0
1642089200000|2022-01-13 15:53:20|462.77|461.17|462.4|460.8|462.77|461.17|462.4|460.8|0
1642089210000|2022-01-13 15:53:30|461.9|460.3|461.9|460.3|461.9|460.3|461.65|460.05|0
1642089220000|2022-01-13 15:53:40|462.65|461.05|462.9|461.3|462.9|461.3|462.65|461.05|0
1642089230000|2022-01-13 15:53:50|462.4|460.8|463.4|461.8|463.4|461.8|462.15|460.55|0
1642089240000|2022-01-13 15:54:00|462.65|461.05|461.65|460.05|462.65|461.05|461.65|460.05|0
1642089250000|2022-01-13 15:54:10|460.66|459.06|461.16|459.56|461.16|459.56|460.66|459.06|0
1642089260000|2022-01-13 15:54:20|461.65|460.05|461.65|460.05|461.65|460.05|461.65|460.05|0
1642089270000|2022-01-13 15:54:30|461.9|460.3|462.02|460.42|462.15|460.55|461.9|460.3|0
1642089280000|2022-01-13 15:54:40|462.4|460.8|462.4|460.8|462.9|461.3|462.4|460.8|0
1642089290000|2022-01-13 15:54:50|461.65|460.05|462.15|460.55|462.15|460.55|461.4|459.8|0
1642089300000|2022-01-13 15:55:00|462.9|461.3|463.4|461.8|463.4|461.8|462.9|461.3|0
1642089310000|2022-01-13 15:55:10|462.9|461.3|464.39|462.79|464.39|462.79|462.9|461.3|0
1642089320000|2022-01-13 15:55:20|463.4|461.8|463.89|462.29|463.89|462.29|462.9|461.3|0
1642089330000|2022-01-13 15:55:30|463.65|462.05|463.4|461.8|463.65|462.05|463.4|461.8|0
1642089340000|2022-01-13 15:55:40|463.15|461.55|463.4|461.8|463.89|462.29|463.15|461.55|0
1642089350000|2022-01-13 15:55:50|463.65|462.05|464.14|462.54|464.39|462.79|463.65|462.05|0
1642089360000|2022-01-13 15:56:00|463.4|461.8|463.89|462.29|463.89|462.29|463.4|461.8|0
1642089370000|2022-01-13 15:56:10|464.14|462.54|464.64|463.04|464.64|463.04|464.14|462.54|0
1642089380000|2022-01-13 15:56:20|464.39|462.79|464.89|463.29|465.39|463.79|464.39|462.79|0
1642089390000|2022-01-13 15:56:30|465.14|463.54|464.89|463.29|465.14|463.54|464.89|463.29|0
1642089400000|2022-01-13 15:56:40|465.39|463.79|466.39|464.79|466.88|465.28|465.39|463.79|0
1642089410000|2022-01-13 15:56:50|466.63|465.03|466.14|464.54|466.88|465.28|466.14|464.54|0
1642089420000|2022-01-13 15:57:00|465.89|464.29|465.14|463.54|465.89|464.29|465.14|463.54|0
1642089430000|2022-01-13 15:57:10|465.89|464.29|465.39|463.79|465.89|464.29|465.39|463.79|0
1642089440000|2022-01-13 15:57:20|465.64|464.04|465.14|463.54|465.64|464.04|465.14|463.54|0
1642089450000|2022-01-13 15:57:30|464.89|463.29|464.89|463.29|464.89|463.29|464.89|463.29|0
1642089460000|2022-01-13 15:57:40|465.14|463.54|464.89|463.29|465.14|463.54|464.89|463.29|0
1642089470000|2022-01-13 15:57:50|465.14|463.54|465.14|463.54|465.39|463.79|465.14|463.54|0
1642089480000|2022-01-13 15:58:00|465.39|463.79|465.89|464.29|466.14|464.54|465.39|463.79|0
1642089490000|2022-01-13 15:58:10|465.64|464.04|466.63|465.03|466.88|465.28|465.64|464.04|0
1642089500000|2022-01-13 15:58:20|466.38|464.78|466.38|464.78|466.38|464.78|465.89|464.29|0
1642089510000|2022-01-13 15:58:30|466.63|465.03|466.63|465.03|467.38|465.78|466.63|465.03|0
1642089520000|2022-01-13 15:58:40|466.88|465.28|467.13|465.53|467.13|465.53|466.63|465.03|0
1642089530000|2022-01-13 15:58:50|467.38|465.78|467.63|466.03|467.63|466.03|467.13|465.53|0
1642089540000|2022-01-13 15:59:00|467.88|466.28|466.88|465.28|467.88|466.28|466.88|465.28|0
1642089550000|2022-01-13 15:59:10|466.63|465.03|466.63|465.03|467.13|465.53|466.63|465.03|0
1642089560000|2022-01-13 15:59:20|466.38|464.78|466.38|464.78|466.63|465.03|466.38|464.78|0
1642089570000|2022-01-13 15:59:30|466.14|464.54|466.38|464.78|466.38|464.78|466.14|464.54|0
1642089580000|2022-01-13 15:59:40|466.14|464.54|466.63|465.03|466.63|465.03|466.14|464.54|0
1642089590000|2022-01-13 15:59:50|466.38|464.78|466.88|465.28|466.88|465.28|466.38|464.78|0
1642089600000|2022-01-13 16:00:00|466.63|465.03|465.89|464.29|466.63|465.03|465.89|464.29|0
1642089610000|2022-01-13 16:00:10|465.64|464.04|465.64|464.04|465.64|464.04|465.39|463.79|0
1642089620000|2022-01-13 16:00:20|466.38|464.78|467.63|466.03|467.63|466.03|466.38|464.78|0
1642089630000|2022-01-13 16:00:30|467.13|465.53|466.63|465.03|467.13|465.53|466.63|465.03|0
1642089640000|2022-01-13 16:00:40|466.88|465.28|467.88|466.28|467.88|466.28|466.88|465.28|0
1642089650000|2022-01-13 16:00:50|469.13|467.53|469.37|467.77|469.37|467.77|469.13|467.53|0
1642089660000|2022-01-13 16:01:00|469.13|467.53|468.38|466.78|469.13|467.53|468.13|466.53|0
1642089670000|2022-01-13 16:01:10|468.13|466.53|468.63|467.03|468.63|467.03|468.13|466.53|0
1642089680000|2022-01-13 16:01:20|468.75|467.15|468.88|467.28|468.88|467.28|468.63|467.03|0
1642089690000|2022-01-13 16:01:30|469.37|467.77|469.87|468.27|469.87|468.27|469.37|467.77|0
1642089700000|2022-01-13 16:01:40|469.62|468.02|469.62|468.02|469.62|468.02|469.37|467.77|0
1642089710000|2022-01-13 16:01:50|469.37|467.77|468.63|467.03|469.37|467.77|468.63|467.03|0
1642089720000|2022-01-13 16:02:00|469.12|467.52|469.37|467.77|469.37|467.77|468.88|467.28|0
1642089730000|2022-01-13 16:02:10|469.62|468.02|468.88|467.28|469.62|468.02|468.63|467.03|0
1642089740000|2022-01-13 16:02:20|469.12|467.52|469.37|467.77|469.37|467.77|468.88|467.28|0
1642089750000|2022-01-13 16:02:30|469.12|467.52|469.12|467.52|469.37|467.77|468.88|467.28|0
1642089760000|2022-01-13 16:02:40|469.87|468.27|467.88|466.28|469.87|468.27|467.88|466.28|0
1642089770000|2022-01-13 16:02:50|468.13|466.53|467.63|466.03|468.13|466.53|467.63|466.03|0
1642089780000|2022-01-13 16:03:00|467.38|465.78|466.63|465.03|467.38|465.78|466.63|465.03|0
1642089790000|2022-01-13 16:03:10|466.14|464.54|466.14|464.54|466.38|464.78|466.14|464.54|0
1642089800000|2022-01-13 16:03:20|466.38|464.78|466.63|465.03|466.63|465.03|466.14|464.54|0
1642089810000|2022-01-13 16:03:30|466.25|464.65|466.14|464.54|466.25|464.65|465.89|464.29|0
1642089820000|2022-01-13 16:03:40|465.89|464.29|466.14|464.54|466.88|465.28|465.89|464.29|0
1642089830000|2022-01-13 16:03:50|465.64|464.04|465.14|463.54|465.64|464.04|465.14|463.54|0
1642089840000|2022-01-13 16:04:00|464.64|463.04|463.89|462.29|464.64|463.04|463.4|461.8|0
1642089850000|2022-01-13 16:04:10|463.64|462.04|462.4|460.8|463.64|462.04|462.4|460.8|0
1642089860000|2022-01-13 16:04:20|461.9|460.3|463.15|461.55|463.15|461.55|461.9|460.3|0
1642089870000|2022-01-13 16:04:30|464.14|462.54|465.89|464.29|465.89|464.29|464.14|462.54|0
1642089880000|2022-01-13 16:04:40|467.13|465.53|467.38|465.78|467.88|466.28|467.13|465.53|0
1642089890000|2022-01-13 16:04:50|467.13|465.53|466.14|464.54|467.13|465.53|466.14|464.54|0
1642089900000|2022-01-13 16:05:00|465.89|464.29|464.64|463.04|465.89|464.29|464.64|463.04|0
1642089910000|2022-01-13 16:05:10|465.89|464.29|467.38|465.78|467.38|465.78|465.89|464.29|0
1642089920000|2022-01-13 16:05:20|466.88|465.28|466.88|465.28|466.88|465.28|466.38|464.78|0
1642089930000|2022-01-13 16:05:30|466.38|464.78|466.38|464.78|466.88|465.28|466.38|464.78|0
1642089940000|2022-01-13 16:05:40|467.13|465.53|466.88|465.28|468.13|466.53|466.88|465.28|0
1642089950000|2022-01-13 16:05:50|467.13|465.53|466.63|465.03|467.38|465.78|466.63|465.03|0
1642089960000|2022-01-13 16:06:00|468.13|466.53|468.63|467.03|469.24|467.64|468.13|466.53|0
1642089970000|2022-01-13 16:06:10|468.38|466.78|470.37|468.77|470.37|468.77|468.38|466.78|0
1642089980000|2022-01-13 16:06:20|469.37|467.77|469.87|468.27|469.87|468.27|469.37|467.77|0
1642089990000|2022-01-13 16:06:30|469.37|467.77|468.63|467.03|469.37|467.77|468.63|467.03|0
1642090000000|2022-01-13 16:06:40|468.13|466.53|467.88|466.28|468.38|466.78|467.88|466.28|0
1642090010000|2022-01-13 16:06:50|468.38|466.78|469.12|467.52|469.12|467.52|468.38|466.78|0
1642090020000|2022-01-13 16:07:00|468.88|467.28|468.63|467.03|468.88|467.28|468.25|466.65|0
1642090030000|2022-01-13 16:07:10|468.88|467.28|468.63|467.03|468.88|467.28|468.63|467.03|0
1642090040000|2022-01-13 16:07:20|468.13|466.53|467.88|466.28|468.38|466.78|467.88|466.28|0
1642090050000|2022-01-13 16:07:30|468.13|466.53|468.38|466.78|468.38|466.78|468.13|466.53|0
1642090060000|2022-01-13 16:07:40|467.13|465.53|467.63|466.03|467.63|466.03|467.13|465.53|0
1642090070000|2022-01-13 16:07:50|467.38|465.78|467.38|465.78|467.63|466.03|467.13|465.53|0
1642090080000|2022-01-13 16:08:00|467.13|465.53|467.13|465.53|467.13|465.53|466.88|465.28|0
1642090090000|2022-01-13 16:08:10|467.63|466.03|467.63|466.03|468.13|466.53|467.63|466.03|0
1642090100000|2022-01-13 16:08:20|467.13|465.53|467.13|465.53|467.13|465.53|466.88|465.28|0
1642090110000|2022-01-13 16:08:30|467.38|465.78|467.38|465.78|467.38|465.78|467.38|465.78|0
1642090120000|2022-01-13 16:08:40|467|465.4|466.75|465.15|467|465.4|466.63|465.03|0
1642090130000|2022-01-13 16:08:50|467.13|465.53|466.88|465.28|467.13|465.53|466.88|465.28|0
1642090140000|2022-01-13 16:09:00|467.13|465.53|466.88|465.28|467.38|465.78|466.88|465.28|0
1642090150000|2022-01-13 16:09:10|467.63|466.03|467.38|465.78|467.63|466.03|467.38|465.78|0
1642090160000|2022-01-13 16:09:20|466.88|465.28|467.38|465.78|467.63|466.03|466.88|465.28|0
1642090170000|2022-01-13 16:09:30|467.63|466.03|468.13|466.53|468.13|466.53|467.38|465.78|0
1642090180000|2022-01-13 16:09:40|467.88|466.28|467.88|466.28|468.13|466.53|467.88|466.28|0
1642090190000|2022-01-13 16:09:50|467.38|465.78|467.38|465.78|467.63|466.03|467.38|465.78|0
1642090200000|2022-01-13 16:10:00|467.13|465.53|466.38|464.78|467.13|465.53|466.13|464.53|0
1642090210000|2022-01-13 16:10:10|466.63|465.03|464.89|463.29|466.63|465.03|464.89|463.29|0
1642090220000|2022-01-13 16:10:20|464.39|462.79|464.14|462.54|464.39|462.79|463.39|461.79|0
1642090230000|2022-01-13 16:10:30|464.39|462.79|465.14|463.54|465.14|463.54|464.39|462.79|0
1642090240000|2022-01-13 16:10:40|465.39|463.79|464.64|463.04|465.64|464.04|464.64|463.04|0
1642090250000|2022-01-13 16:10:50|464.14|462.54|462.65|461.05|464.14|462.54|462.65|461.05|0
1642090260000|2022-01-13 16:11:00|462.4|460.8|464.39|462.79|464.39|462.79|462.4|460.8|0
1642090270000|2022-01-13 16:11:10|464.64|463.04|463.64|462.04|464.64|463.04|463.64|462.04|0
1642090280000|2022-01-13 16:11:20|463.39|461.79|463.89|462.29|463.89|462.29|463.39|461.79|0
1642090290000|2022-01-13 16:11:30|463.64|462.04|463.89|462.29|463.89|462.29|463.64|462.04|0
1642090300000|2022-01-13 16:11:40|464.14|462.54|463.15|461.55|464.14|462.54|463.15|461.55|0
1642090310000|2022-01-13 16:11:50|462.9|461.3|462.15|460.55|462.9|461.3|462.15|460.55|0
1642090320000|2022-01-13 16:12:00|462.4|460.8|461.9|460.3|462.4|460.8|461.65|460.05|0
1642090330000|2022-01-13 16:12:10|462.15|460.55|462.65|461.05|462.65|461.05|462.15|460.55|0
1642090340000|2022-01-13 16:12:20|462.9|461.3|462.65|461.05|462.9|461.3|462.65|461.05|0
1642090350000|2022-01-13 16:12:30|462.4|460.8|462.9|461.3|462.9|461.3|462.4|460.8|0
1642090360000|2022-01-13 16:12:40|463.89|462.29|464.14|462.54|464.39|462.79|463.89|462.29|0
1642090370000|2022-01-13 16:12:50|463.64|462.04|463.39|461.79|463.89|462.29|463.39|461.79|0
1642090380000|2022-01-13 16:13:00|462.65|461.05|463.15|461.55|463.15|461.55|462.4|460.8|0
1642090390000|2022-01-13 16:13:10|463.39|461.79|464.64|463.04|465.14|463.54|463.39|461.79|0
1642090400000|2022-01-13 16:13:20|463.89|462.29|463.39|461.79|463.89|462.29|463.15|461.55|0
1642090410000|2022-01-13 16:13:30|463.64|462.04|463.15|461.55|463.64|462.04|463.15|461.55|0
1642090420000|2022-01-13 16:13:40|463.64|462.04|463.64|462.04|463.64|462.04|463.39|461.79|0
1642090430000|2022-01-13 16:13:50|463.39|461.79|463.89|462.29|463.89|462.29|463.39|461.79|0
1642090440000|2022-01-13 16:14:00|463.64|462.04|463.64|462.04|463.89|462.29|463.64|462.04|0
1642090450000|2022-01-13 16:14:10|464.64|463.04|463.51|461.91|464.64|463.04|463.39|461.79|0
1642090460000|2022-01-13 16:14:20|463.15|461.55|463.15|461.55|463.39|461.79|463.15|461.55|0
1642090470000|2022-01-13 16:14:30|463.64|462.04|463.64|462.04|463.89|462.29|463.39|461.79|0
1642090480000|2022-01-13 16:14:40|464.14|462.54|463.64|462.04|464.14|462.54|463.39|461.79|0
1642090490000|2022-01-13 16:14:50|463.39|461.79|462.65|461.05|463.39|461.79|462.65|461.05|0
1642090500000|2022-01-13 16:15:00|462.9|461.3|462.4|460.8|462.9|461.3|462.15|460.55|0
1642090510000|2022-01-13 16:15:10|463.39|461.79|462.9|461.3|463.39|461.79|462.65|461.05|0
1642090520000|2022-01-13 16:15:20|462.65|461.05|463.15|461.55|463.15|461.55|462.4|460.8|0
1642090530000|2022-01-13 16:15:30|462.9|461.3|463.89|462.29|463.89|462.29|462.9|461.3|0
1642090540000|2022-01-13 16:15:40|463.39|461.79|463.15|461.55|463.39|461.79|462.9|461.3|0
1642090550000|2022-01-13 16:15:50|462.9|461.3|463.15|461.55|463.15|461.55|462.65|461.05|0
1642090560000|2022-01-13 16:16:00|463.39|461.79|466.63|465.03|466.63|465.03|463.39|461.79|0
1642090570000|2022-01-13 16:16:10|466.38|464.78|466.63|465.03|466.88|465.28|466.38|464.78|0
1642090580000|2022-01-13 16:16:20|465.89|464.29|465.64|464.04|466.13|464.53|465.64|464.04|0
1642090590000|2022-01-13 16:16:30|465.39|463.79|466.38|464.78|466.38|464.78|465.39|463.79|0
1642090600000|2022-01-13 16:16:40|466.63|465.03|465.89|464.29|466.63|465.03|465.89|464.29|0
1642090610000|2022-01-13 16:16:50|466.38|464.78|464.89|463.29|466.38|464.78|464.89|463.29|0
1642090620000|2022-01-13 16:17:00|464.64|463.04|464.14|462.54|464.64|463.04|464.14|462.54|0
1642090630000|2022-01-13 16:17:10|464.89|463.29|465.64|464.04|465.64|464.04|464.64|463.04|0
1642090640000|2022-01-13 16:17:20|465.39|463.79|465.89|464.29|465.89|464.29|465.39|463.79|0
1642090650000|2022-01-13 16:17:30|465.39|463.79|464.64|463.04|465.64|464.04|464.64|463.04|0
1642090660000|2022-01-13 16:17:40|464.89|463.29|465.39|463.79|465.39|463.79|464.89|463.29|0
1642090670000|2022-01-13 16:17:50|465.14|463.54|466.25|464.65|466.38|464.78|465.14|463.54|0
1642090680000|2022-01-13 16:18:00|466.13|464.53|465.64|464.04|466.38|464.78|465.64|464.04|0
1642090690000|2022-01-13 16:18:10|465.89|464.29|465.89|464.29|465.89|464.29|465.64|464.04|0
1642090700000|2022-01-13 16:18:20|465.88|464.28|465.39|463.79|465.88|464.28|465.39|463.79|0
1642090710000|2022-01-13 16:18:30|465.64|464.04|465.64|464.04|465.88|464.28|465.64|464.04|0
1642090720000|2022-01-13 16:18:40|465.14|463.54|465.88|464.28|465.88|464.28|465.14|463.54|0
1642090730000|2022-01-13 16:18:50|465.64|464.04|465.64|464.04|465.64|464.04|465.39|463.79|0
1642090740000|2022-01-13 16:19:00|465.14|463.54|464.14|462.54|465.14|463.54|464.14|462.54|0
1642090750000|2022-01-13 16:19:10|463.89|462.29|463.89|462.29|464.14|462.54|463.89|462.29|0
1642090760000|2022-01-13 16:19:20|463.64|462.04|463.64|462.04|463.89|462.29|463.15|461.55|0
1642090770000|2022-01-13 16:19:30|463.39|461.79|464.39|462.79|464.39|462.79|463.39|461.79|0
1642090780000|2022-01-13 16:19:40|464.14|462.54|463.64|462.04|464.14|462.54|463.64|462.04|0
1642090790000|2022-01-13 16:19:50|463.89|462.29|463.39|461.79|463.89|462.29|463.39|461.79|0
1642090800000|2022-01-13 16:20:00|463.64|462.04|463.14|461.54|464.14|462.54|463.14|461.54|0
1642090810000|2022-01-13 16:20:10|463.39|461.79|463.64|462.04|463.64|462.04|463.39|461.79|0
1642090820000|2022-01-13 16:20:20|463.39|461.79|463.39|461.79|463.64|462.04|463.39|461.79|0
1642090830000|2022-01-13 16:20:30|463.14|461.54|463.64|462.04|463.64|462.04|462.9|461.3|0
1642090840000|2022-01-13 16:20:40|463.89|462.29|464.39|462.79|464.39|462.79|463.89|462.29|0
1642090850000|2022-01-13 16:20:50|465.39|463.79|465.14|463.54|465.64|464.04|465.14|463.54|0
1642090860000|2022-01-13 16:21:00|465.64|464.04|466.88|465.28|466.88|465.28|465.64|464.04|0
1642090870000|2022-01-13 16:21:10|467.63|466.03|467.13|465.53|468.38|466.78|467.13|465.53|0
1642090880000|2022-01-13 16:21:20|467.38|465.78|467.88|466.28|468.63|467.03|467.38|465.78|0
1642090890000|2022-01-13 16:21:30|468.13|466.53|467.88|466.28|468.13|466.53|467.88|466.28|0
1642090900000|2022-01-13 16:21:40|467.63|466.03|469.62|468.02|469.62|468.02|467.63|466.03|0
1642090910000|2022-01-13 16:21:50|469.37|467.77|469.37|467.77|469.37|467.77|469.12|467.52|0
1642090920000|2022-01-13 16:22:00|469.62|468.02|468.87|467.27|469.62|468.02|468.87|467.27|0
1642090930000|2022-01-13 16:22:10|469.12|467.52|468.62|467.02|469.12|467.52|468.62|467.02|0
1642090940000|2022-01-13 16:22:20|469.12|467.52|468.62|467.02|469.12|467.52|468.38|466.78|0
1642090950000|2022-01-13 16:22:30|469.37|467.77|468.62|467.02|469.37|467.77|468.62|467.02|0
1642090960000|2022-01-13 16:22:40|468.87|467.27|468.87|467.27|468.87|467.27|468.62|467.02|0
1642090970000|2022-01-13 16:22:50|469.37|467.77|469.12|467.52|469.62|468.02|469.12|467.52|0
1642090980000|2022-01-13 16:23:00|468.99|467.39|468.87|467.27|469.12|467.52|468.87|467.27|0
1642090990000|2022-01-13 16:23:10|469.12|467.52|469.62|468.02|469.62|468.02|469.12|467.52|0
1642091000000|2022-01-13 16:23:20|469.49|467.89|469.87|468.27|469.87|468.27|469.49|467.89|0
1642091010000|2022-01-13 16:23:30|469.62|468.02|469.62|468.02|469.62|468.02|469.62|468.02|0
1642091020000|2022-01-13 16:23:40|469.87|468.27|470.62|469.02|470.62|469.02|469.87|468.27|0
1642091030000|2022-01-13 16:23:50|470.37|468.77|470.12|468.52|470.37|468.77|469.87|468.27|0
1642091040000|2022-01-13 16:24:00|469.87|468.27|470.12|468.52|470.12|468.52|469.87|468.27|0
1642091050000|2022-01-13 16:24:10|470.37|468.77|471.37|469.77|471.37|469.77|470.37|468.77|0
1642091060000|2022-01-13 16:24:20|471.86|470.26|472.36|470.76|472.61|471.01|471.86|470.26|0
1642091070000|2022-01-13 16:24:30|472.61|471.01|472.61|471.01|472.61|471.01|472.61|471.01|0
1642091080000|2022-01-13 16:24:40|472.36|470.76|472.61|471.01|472.61|471.01|472.11|470.51|0
1642091090000|2022-01-13 16:24:50|472.86|471.26|472.36|470.76|472.86|471.26|472.36|470.76|0
1642091100000|2022-01-13 16:25:00|472.61|471.01|472.11|470.51|472.61|471.01|471.86|470.26|0
1642091110000|2022-01-13 16:25:10|472.86|471.26|472.86|471.26|472.86|471.26|472.36|470.76|0
1642091120000|2022-01-13 16:25:20|472.61|471.01|472.61|471.01|472.61|471.01|472.11|470.51|0
1642091130000|2022-01-13 16:25:30|472.36|470.76|472.36|470.76|472.61|471.01|472.36|470.76|0
1642091140000|2022-01-13 16:25:40|471.86|470.26|472.61|471.01|472.61|471.01|471.86|470.26|0
1642091150000|2022-01-13 16:25:50|472.36|470.76|472.36|470.76|472.86|471.26|472.36|470.76|0
1642091160000|2022-01-13 16:26:00|472.86|471.26|473.36|471.76|473.36|471.76|472.86|471.26|0
1642091170000|2022-01-13 16:26:10|473.61|472.01|473.61|472.01|473.61|472.01|473.61|472.01|0
1642091180000|2022-01-13 16:26:20|473.86|472.26|473.86|472.26|474.11|472.51|473.61|472.01|0
1642091190000|2022-01-13 16:26:30|473.61|472.01|473.61|472.01|473.61|472.01|473.61|472.01|0
1642091200000|2022-01-13 16:26:40|473.86|472.26|473.11|471.51|473.86|472.26|473.11|471.51|0
1642091210000|2022-01-13 16:26:50|472.86|471.26|472.86|471.26|473.11|471.51|472.86|471.26|0
1642091220000|2022-01-13 16:27:00|473.11|471.51|473.36|471.76|473.36|471.76|472.86|471.26|0
1642091230000|2022-01-13 16:27:10|473.11|471.51|473.11|471.51|473.11|471.51|472.61|471.01|0
1642091240000|2022-01-13 16:27:20|473.36|471.76|472.86|471.26|473.36|471.76|472.86|471.26|0
1642091250000|2022-01-13 16:27:30|473.11|471.51|473.36|471.76|473.36|471.76|473.11|471.51|0
1642091260000|2022-01-13 16:27:40|473.11|471.51|473.36|471.76|473.86|472.26|473.11|471.51|0
1642091270000|2022-01-13 16:27:50|473.61|472.01|473.36|471.76|473.61|472.01|473.36|471.76|0
1642091280000|2022-01-13 16:28:00|473.11|471.51|472.86|471.26|473.36|471.76|472.86|471.26|0
1642091290000|2022-01-13 16:28:10|473.11|471.51|473.61|472.01|473.61|472.01|473.11|471.51|0
1642091300000|2022-01-13 16:28:20|473.36|471.76|473.61|472.01|473.61|472.01|473.36|471.76|0
1642091310000|2022-01-13 16:28:30|473.36|471.76|474.36|472.76|474.36|472.76|473.36|471.76|0
1642091320000|2022-01-13 16:28:40|474.11|472.51|474.36|472.76|474.36|472.76|474.11|472.51|0
1642091330000|2022-01-13 16:28:50|474.11|472.51|474.85|473.25|475.1|473.5|474.11|472.51|0
1642091340000|2022-01-13 16:29:00|474.6|473|474.85|473.25|474.85|473.25|474.6|473|0
1642091350000|2022-01-13 16:29:10|475.1|473.5|476.6|475|476.6|475|474.85|473.25|0
1642091360000|2022-01-13 16:29:20|476.85|475.25|476.35|474.75|476.85|475.25|476.35|474.75|0
1642091370000|2022-01-13 16:29:30|476.6|475|476.85|475.25|477.6|476|476.6|475|0
1642091380000|2022-01-13 16:29:40|476.6|475|476.6|475|477.1|475.5|476.6|475|0
1642091390000|2022-01-13 16:29:50|476.85|475.25|476.6|475|476.85|475.25|476.6|475|0
1642091400000|2022-01-13 16:30:00|476.35|474.75|476.1|474.5|476.35|474.75|476.1|474.5|0
1642091410000|2022-01-13 16:30:10|476.35|474.75|477.84|476.24|477.84|476.24|476.35|474.75|0
1642091420000|2022-01-13 16:30:20|477.35|475.75|476.85|475.25|477.35|475.75|476.6|475|0
1642091430000|2022-01-13 16:30:30|476.6|475|475.6|474|476.6|475|475.6|474|0
1642091440000|2022-01-13 16:30:40|475.85|474.25|475.6|474|475.85|474.25|475.6|474|0
1642091450000|2022-01-13 16:30:50|475.35|473.75|475.35|473.75|475.6|474|475.35|473.75|0
1642091460000|2022-01-13 16:31:00|475.1|473.5|475.85|474.25|475.85|474.25|475.1|473.5|0
1642091470000|2022-01-13 16:31:10|476.1|474.5|475.85|474.25|476.1|474.5|475.85|474.25|0
1642091480000|2022-01-13 16:31:20|475.6|474|475.6|474|475.6|474|475.35|473.75|0
1642091490000|2022-01-13 16:31:30|475.35|473.75|475.1|473.5|475.6|474|475.1|473.5|0
1642091500000|2022-01-13 16:31:40|474.6|473|474.85|473.25|475.1|473.5|474.6|473|0
1642091510000|2022-01-13 16:31:50|474.6|473|475.1|473.5|475.1|473.5|474.36|472.76|0
1642091520000|2022-01-13 16:32:00|474.6|473|475.1|473.5|475.1|473.5|474.6|473|0
1642091530000|2022-01-13 16:32:10|475.35|473.75|475.85|474.25|476.1|474.5|475.35|473.75|0
1642091540000|2022-01-13 16:32:20|474.85|473.25|474.6|473|475.1|473.5|474.6|473|0
1642091550000|2022-01-13 16:32:30|474.85|473.25|474.6|473|475.1|473.5|474.6|473|0
1642091560000|2022-01-13 16:32:40|474.36|472.76|474.11|472.51|474.36|472.76|474.11|472.51|0
1642091570000|2022-01-13 16:32:50|474.36|472.76|474.11|472.51|474.36|472.76|474.11|472.51|0
1642091580000|2022-01-13 16:33:00|474.36|472.76|474.6|473|474.85|473.25|474.36|472.76|0
1642091590000|2022-01-13 16:33:10|474.36|472.76|474.36|472.76|474.6|473|474.36|472.76|0
1642091610000|2022-01-13 16:33:30|474.11|472.51|474.11|472.51|474.11|472.51|473.86|472.26|0
1642091630000|2022-01-13 16:33:50|474.36|472.76|475.1|473.5|475.1|473.5|474.36|472.76|0
1642091640000|2022-01-13 16:34:00|474.85|473.25|474.85|473.25|474.85|473.25|474.36|472.76|0
1642091650000|2022-01-13 16:34:10|475.1|473.5|475.85|474.25|475.85|474.25|475.1|473.5|0
1642091660000|2022-01-13 16:34:20|476.1|474.5|476.35|474.75|476.35|474.75|476.1|474.5|0
1642091670000|2022-01-13 16:34:30|476.1|474.5|476.6|475|476.6|475|476.1|474.5|0
1642091680000|2022-01-13 16:34:40|476.85|475.25|476.6|475|476.85|475.25|476.6|475|0
1642091690000|2022-01-13 16:34:50|476.35|474.75|475.85|474.25|476.35|474.75|475.72|474.12|0
1642091700000|2022-01-13 16:35:00|475.6|474|476.1|474.5|476.1|474.5|475.6|474|0
1642091710000|2022-01-13 16:35:10|476.35|474.75|476.35|474.75|476.6|475|476.35|474.75|0
1642091720000|2022-01-13 16:35:20|476.6|475|476.6|475|476.6|475|476.35|474.75|0
1642091730000|2022-01-13 16:35:30|476.35|474.75|476.1|474.5|476.6|475|476.1|474.5|0
1642091740000|2022-01-13 16:35:40|475.97|474.37|475.85|474.25|476.1|474.5|475.85|474.25|0
1642091750000|2022-01-13 16:35:50|475.97|474.37|476.1|474.5|476.1|474.5|475.85|474.25|0
1642091770000|2022-01-13 16:36:10|475.85|474.25|475.85|474.25|476.1|474.5|475.85|474.25|0
1642091780000|2022-01-13 16:36:20|476.1|474.5|475.85|474.25|476.1|474.5|475.85|474.25|0
1642091790000|2022-01-13 16:36:30|476.1|474.5|476.1|474.5|476.1|474.5|476.1|474.5|0
1642091800000|2022-01-13 16:36:40|476.35|474.75|476.6|475|476.6|475|476.35|474.75|0
1642091810000|2022-01-13 16:36:50|477.35|475.75|477.6|476|477.6|476|477.1|475.5|0
1642091820000|2022-01-13 16:37:00|477.1|475.5|477.35|475.75|477.6|476|477.1|475.5|0
1642091830000|2022-01-13 16:37:10|477.84|476.24|477.35|475.75|477.84|476.24|477.35|475.75|0
1642091840000|2022-01-13 16:37:20|478.34|476.74|478.84|477.24|478.84|477.24|478.34|476.74|0
1642091850000|2022-01-13 16:37:30|478.59|476.99|478.84|477.24|478.84|477.24|478.59|476.99|0
1642091860000|2022-01-13 16:37:40|478.59|476.99|478.84|477.24|478.84|477.24|478.59|476.99|0
1642091870000|2022-01-13 16:37:50|478.59|476.99|477.84|476.24|478.59|476.99|477.84|476.24|0
1642091880000|2022-01-13 16:38:00|478.09|476.49|479.34|477.74|479.34|477.74|478.09|476.49|0
1642091890000|2022-01-13 16:38:10|479.59|477.99|478.59|476.99|479.59|477.99|478.59|476.99|0
1642091900000|2022-01-13 16:38:20|478.34|476.74|478.34|476.74|478.34|476.74|478.09|476.49|0
1642091910000|2022-01-13 16:38:30|479.09|477.49|478.59|476.99|479.09|477.49|478.59|476.99|0
1642091920000|2022-01-13 16:38:40|478.84|477.24|478.59|476.99|478.84|477.24|478.59|476.99|0
1642091930000|2022-01-13 16:38:50|478.34|476.74|478.59|476.99|478.59|476.99|478.34|476.74|0
1642091940000|2022-01-13 16:39:00|478.84|477.24|479.34|477.74|479.34|477.74|478.84|477.24|0
1642091950000|2022-01-13 16:39:10|478.84|477.24|479.09|477.49|479.34|477.74|478.84|477.24|0
1642091960000|2022-01-13 16:39:20|478.84|477.24|478.84|477.24|478.84|477.24|478.84|477.24|0
1642091970000|2022-01-13 16:39:30|479.09|477.49|479.09|477.49|479.09|477.49|478.84|477.24|0
1642091980000|2022-01-13 16:39:40|479.34|477.74|479.59|477.99|479.59|477.99|479.34|477.74|0
1642091990000|2022-01-13 16:39:50|479.34|477.74|479.09|477.49|479.34|477.74|479.09|477.49|0
1642092000000|2022-01-13 16:40:00|479.84|478.24|479.84|478.24|479.84|478.24|479.84|478.24|0
1642092010000|2022-01-13 16:40:10|480.09|478.49|479.84|478.24|480.09|478.49|479.84|478.24|0
1642092020000|2022-01-13 16:40:20|479.59|477.99|479.84|478.24|479.84|478.24|479.59|477.99|0
1642092030000|2022-01-13 16:40:30|480.09|478.49|479.84|478.24|480.09|478.49|479.84|478.24|0
1642092040000|2022-01-13 16:40:40|480.09|478.49|480.09|478.49|480.09|478.49|479.84|478.24|0
1642092050000|2022-01-13 16:40:50|479.84|478.24|480.09|478.49|480.09|478.49|479.84|478.24|0
1642092060000|2022-01-13 16:41:00|479.84|478.24|479.34|477.74|479.84|478.24|479.34|477.74|0
1642092070000|2022-01-13 16:41:10|479.59|477.99|479.09|477.49|479.59|477.99|479.09|477.49|0
1642092080000|2022-01-13 16:41:20|479.34|477.74|479.59|477.99|479.59|477.99|479.34|477.74|0
1642092090000|2022-01-13 16:41:30|479.34|477.74|478.84|477.24|479.34|477.74|478.84|477.24|0
1642092100000|2022-01-13 16:41:40|478.59|476.99|478.34|476.74|478.59|476.99|478.34|476.74|0
1642092110000|2022-01-13 16:41:50|478.09|476.49|478.34|476.74|478.34|476.74|478.09|476.49|0
1642092120000|2022-01-13 16:42:00|478.59|476.99|478.34|476.74|478.59|476.99|478.34|476.74|0
1642092130000|2022-01-13 16:42:10|478.59|476.99|478.34|476.74|478.59|476.99|478.09|476.49|0
1642092140000|2022-01-13 16:42:20|478.09|476.49|478.34|476.74|478.34|476.74|478.09|476.49|0
1642092150000|2022-01-13 16:42:30|478.59|476.99|478.09|476.49|478.59|476.99|478.09|476.49|0
1642092160000|2022-01-13 16:42:40|478.59|476.99|478.34|476.74|478.59|476.99|478.34|476.74|0
1642092170000|2022-01-13 16:42:50|478.59|476.99|478.59|476.99|478.59|476.99|478.59|476.99|0
1642092180000|2022-01-13 16:43:00|478.84|477.24|479.09|477.49|479.09|477.49|478.84|477.24|0
1642092190000|2022-01-13 16:43:10|478.84|477.24|479.34|477.74|479.34|477.74|478.84|477.24|0
1642092200000|2022-01-13 16:43:20|479.59|477.99|479.34|477.74|479.59|477.99|479.34|477.74|0
1642092210000|2022-01-13 16:43:30|479.09|477.49|478.84|477.24|479.34|477.74|478.84|477.24|0
1642092220000|2022-01-13 16:43:40|478.59|476.99|478.59|476.99|478.59|476.99|478.59|476.99|0
1642092230000|2022-01-13 16:43:50|478.34|476.74|477.84|476.24|478.34|476.74|477.84|476.24|0
1642092240000|2022-01-13 16:44:00|478.21|476.61|478.59|476.99|478.59|476.99|478.21|476.61|0
1642092250000|2022-01-13 16:44:10|478.34|476.74|478.09|476.49|478.34|476.74|478.09|476.49|0
1642092260000|2022-01-13 16:44:20|477.84|476.24|477.84|476.24|477.84|476.24|477.84|476.24|0
1642092270000|2022-01-13 16:44:30|478.09|476.49|478.59|476.99|478.59|476.99|477.96|476.36|0
1642092280000|2022-01-13 16:44:40|478.34|476.74|478.59|476.99|478.59|476.99|478.34|476.74|0
1642092290000|2022-01-13 16:44:50|478.34|476.74|478.34|476.74|478.34|476.74|478.34|476.74|0
1642092300000|2022-01-13 16:45:00|478.59|476.99|478.59|476.99|478.84|477.24|478.59|476.99|0
1642092310000|2022-01-13 16:45:10|478.34|476.74|478.09|476.49|478.34|476.74|477.84|476.24|0
1642092320000|2022-01-13 16:45:20|477.84|476.24|477.59|475.99|477.84|476.24|477.59|475.99|0
1642092330000|2022-01-13 16:45:30|477.84|476.24|477.35|475.75|477.84|476.24|477.35|475.75|0
1642092340000|2022-01-13 16:45:40|477.59|475.99|477.1|475.5|477.59|475.99|477.1|475.5|0
1642092350000|2022-01-13 16:45:50|477.35|475.75|477.35|475.75|477.35|475.75|477.1|475.5|0
1642092360000|2022-01-13 16:46:00|477.1|475.5|477.1|475.5|477.35|475.75|477.1|475.5|0
1642092370000|2022-01-13 16:46:10|477.84|476.24|477.84|476.24|477.84|476.24|477.59|475.99|0
1642092380000|2022-01-13 16:46:20|477.59|475.99|477.35|475.75|477.59|475.99|477.35|475.75|0
1642092390000|2022-01-13 16:46:30|477.59|475.99|477.84|476.24|477.84|476.24|477.59|475.99|0
1642092400000|2022-01-13 16:46:40|478.09|476.49|478.09|476.49|478.34|476.74|478.09|476.49|0
1642092410000|2022-01-13 16:46:50|478.34|476.74|478.34|476.74|478.59|476.99|478.34|476.74|0
1642092420000|2022-01-13 16:47:00|477.84|476.24|478.34|476.74|478.34|476.74|477.84|476.24|0
1642092430000|2022-01-13 16:47:10|478.59|476.99|478.59|476.99|478.59|476.99|478.59|476.99|0
1642092440000|2022-01-13 16:47:20|478.34|476.74|478.09|476.49|478.34|476.74|478.09|476.49|0
1642092450000|2022-01-13 16:47:30|477.84|476.24|477.84|476.24|478.09|476.49|477.84|476.24|0
1642092460000|2022-01-13 16:47:40|478.09|476.49|478.34|476.74|478.59|476.99|478.09|476.49|0
1642092470000|2022-01-13 16:47:50|478.09|476.49|478.34|476.74|478.34|476.74|478.09|476.49|0
1642092480000|2022-01-13 16:48:00|478.59|476.99|479.34|477.74|479.34|477.74|478.59|476.99|0
1642092490000|2022-01-13 16:48:10|479.09|477.49|479.09|477.49|479.34|477.74|479.09|477.49|0
1642092500000|2022-01-13 16:48:20|478.84|477.24|479.09|477.49|479.09|477.49|478.84|477.24|0
1642092510000|2022-01-13 16:48:30|479.21|477.61|478.59|476.99|479.21|477.61|478.59|476.99|0
1642092520000|2022-01-13 16:48:40|478.84|477.24|478.61|477.01|478.86|477.26|478.61|477.01|0
1642092530000|2022-01-13 16:48:50|478.59|476.99|478.35|476.75|478.59|476.99|478.35|476.75|0
1642092540000|2022-01-13 16:49:00|478.59|476.99|477.85|476.25|478.59|476.99|477.85|476.25|0
1642092550000|2022-01-13 16:49:10|478.1|476.5|477.83|476.23|478.1|476.5|477.58|475.98|0
1642092560000|2022-01-13 16:49:20|477.58|475.98|477.33|475.73|477.58|475.98|477.33|475.73|0
1642092570000|2022-01-13 16:49:30|476.83|475.23|477.33|475.73|477.33|475.73|476.83|475.23|0
1642092580000|2022-01-13 16:49:40|476.83|475.23|477.08|475.48|477.08|475.48|476.59|474.99|0
1642092590000|2022-01-13 16:49:50|476.59|474.99|476.83|475.23|476.83|475.23|476.59|474.99|0
1642092600000|2022-01-13 16:50:00|476.59|474.99|476.83|475.23|476.83|475.23|476.59|474.99|0
1642092610000|2022-01-13 16:50:10|476.59|474.99|476.34|474.74|476.59|474.99|476.34|474.74|0
1642092620000|2022-01-13 16:50:20|475.09|473.49|474.34|472.74|475.09|473.49|474.34|472.74|0
1642092630000|2022-01-13 16:50:30|474.84|473.24|474.84|473.24|475.09|473.49|474.59|472.99|0
1642092640000|2022-01-13 16:50:40|475.09|473.49|475.09|473.49|475.34|473.74|474.34|472.74|0
1642092650000|2022-01-13 16:50:50|474.84|473.24|474.59|472.99|474.84|473.24|474.59|472.99|0
1642092660000|2022-01-13 16:51:00|474.34|472.74|475.09|473.49|475.09|473.49|474.34|472.74|0
1642092670000|2022-01-13 16:51:10|475.34|473.74|475.09|473.49|475.34|473.74|474.84|473.24|0
1642092680000|2022-01-13 16:51:20|474.34|472.74|474.59|472.99|474.59|472.99|474.34|472.74|0
1642092690000|2022-01-13 16:51:30|474.34|472.74|474.59|472.99|474.59|472.99|474.34|472.74|0
1642092700000|2022-01-13 16:51:40|474.09|472.49|474.09|472.49|474.34|472.74|474.09|472.49|0
1642092710000|2022-01-13 16:51:50|474.59|472.99|474.34|472.74|474.59|472.99|474.21|472.61|0
1642092720000|2022-01-13 16:52:00|474.84|473.24|474.34|472.74|474.84|473.24|474.34|472.74|0
1642092730000|2022-01-13 16:52:10|474.59|472.99|474.59|472.99|474.84|473.24|474.59|472.99|0
1642092740000|2022-01-13 16:52:20|474.34|472.74|474.84|473.24|474.84|473.24|474.34|472.74|0
1642092750000|2022-01-13 16:52:30|475.09|473.49|475.32|473.72|475.59|473.99|475.09|473.49|0
1642092760000|2022-01-13 16:52:40|475.82|474.22|475.82|474.22|475.82|474.22|475.82|474.22|0
1642092770000|2022-01-13 16:52:50|475.57|473.97|475.57|473.97|475.57|473.97|475.32|473.72|0
1642092780000|2022-01-13 16:53:00|476.07|474.47|475.82|474.22|476.07|474.47|475.82|474.22|0
1642092790000|2022-01-13 16:53:10|476.07|474.47|475.57|473.97|476.07|474.47|475.57|473.97|0
1642092800000|2022-01-13 16:53:20|475.82|474.22|475.57|473.97|475.82|474.22|475.57|473.97|0
1642092810000|2022-01-13 16:53:30|475.32|473.72|475.57|473.97|475.57|473.97|475.32|473.72|0
1642092820000|2022-01-13 16:53:40|475.82|474.22|475.82|474.22|476.07|474.47|475.82|474.22|0
1642092830000|2022-01-13 16:53:50|476.57|474.97|478.07|476.47|478.07|476.47|476.57|474.97|0
1642092840000|2022-01-13 16:54:00|477.82|476.22|477.82|476.22|478.07|476.47|477.57|475.97|0
1642092850000|2022-01-13 16:54:10|477.57|475.97|477.82|476.22|477.82|476.22|477.57|475.97|0
1642092860000|2022-01-13 16:54:20|478.57|476.97|478.32|476.72|478.81|477.21|478.32|476.72|0
1642092870000|2022-01-13 16:54:30|478.57|476.97|478.57|476.97|478.57|476.97|478.57|476.97|0
1642092880000|2022-01-13 16:54:40|478.32|476.72|478.57|476.97|478.57|476.97|478.32|476.72|0
1642092900000|2022-01-13 16:55:00|478.32|476.72|477.94|476.34|478.32|476.72|477.94|476.34|0
1642092910000|2022-01-13 16:55:10|478.07|476.47|477.57|475.97|478.07|476.47|477.57|475.97|0
1642092920000|2022-01-13 16:55:20|476.82|475.22|477.07|475.47|477.32|475.72|476.82|475.22|0
1642092930000|2022-01-13 16:55:30|476.82|475.22|477.07|475.47|477.07|475.47|476.82|475.22|0
1642092940000|2022-01-13 16:55:40|477.32|475.72|477.57|475.97|477.57|475.97|477.32|475.72|0
1642092950000|2022-01-13 16:55:50|477.82|476.22|477.57|475.97|477.82|476.22|477.57|475.97|0
1642092960000|2022-01-13 16:56:00|477.32|475.72|477.32|475.72|477.32|475.72|477.07|475.47|0
1642092970000|2022-01-13 16:56:10|477.07|475.47|477.07|475.47|477.07|475.47|477.07|475.47|0
1642092980000|2022-01-13 16:56:20|477.32|475.72|476.82|475.22|477.32|475.72|476.82|475.22|0
1642092990000|2022-01-13 16:56:30|477.07|475.47|477.07|475.47|477.07|475.47|477.07|475.47|0
1642093000000|2022-01-13 16:56:40|477.32|475.72|477.57|475.97|477.57|475.97|477.32|475.72|0
1642093010000|2022-01-13 16:56:50|477.32|475.72|477.07|475.47|477.57|475.97|477.07|475.47|0
1642093020000|2022-01-13 16:57:00|477.32|475.72|477.82|476.22|477.82|476.22|477.32|475.72|0
1642093030000|2022-01-13 16:57:10|478.19|476.59|477.57|475.97|478.32|476.72|477.57|475.97|0
1642093040000|2022-01-13 16:57:20|477.32|475.72|477.32|475.72|477.57|475.97|477.32|475.72|0
1642093050000|2022-01-13 16:57:30|477.19|475.59|477.57|475.97|477.57|475.97|477.19|475.59|0
1642093060000|2022-01-13 16:57:40|477.32|475.72|476.82|475.22|477.32|475.72|476.82|475.22|0
1642093070000|2022-01-13 16:57:50|476.57|474.97|476.07|474.47|476.57|474.97|475.82|474.22|0
1642093080000|2022-01-13 16:58:00|476.32|474.72|475.82|474.22|476.32|474.72|475.82|474.22|0
1642093090000|2022-01-13 16:58:10|475.57|473.97|475.57|473.97|475.82|474.22|475.57|473.97|0
1642093100000|2022-01-13 16:58:20|475.82|474.22|475.57|473.97|475.82|474.22|475.57|473.97|0
1642093110000|2022-01-13 16:58:30|475.82|474.22|476.07|474.47|476.32|474.72|475.82|474.22|0
1642093120000|2022-01-13 16:58:40|475.82|474.22|476.07|474.47|476.07|474.47|475.82|474.22|0
1642093130000|2022-01-13 16:58:50|475.82|474.22|475.82|474.22|475.82|474.22|475.82|474.22|0
1642093140000|2022-01-13 16:59:00|475.57|473.97|475.32|473.72|475.82|474.22|475.32|473.72|0
1642093150000|2022-01-13 16:59:10|475.82|474.22|476.07|474.47|476.07|474.47|475.82|474.22|0
1642093160000|2022-01-13 16:59:20|476.32|474.72|475.82|474.22|476.32|474.72|475.82|474.22|0
1642093170000|2022-01-13 16:59:30|475.57|473.97|476.07|474.47|476.07|474.47|475.57|473.97|0
1642093180000|2022-01-13 16:59:40|475.82|474.22|475.82|474.22|475.82|474.22|475.82|474.22|0
1642093190000|2022-01-13 16:59:50|475.57|473.97|475.82|474.22|475.82|474.22|475.57|473.97|0
1642093200000|2022-01-13 17:00:00|475.57|473.97|475.07|473.47|475.57|473.97|475.07|473.47|0
1642093210000|2022-01-13 17:00:10|474.82|473.22|473.58|471.98|475.07|473.47|473.58|471.98|0
1642093220000|2022-01-13 17:00:20|473.83|472.23|473.08|471.48|473.83|472.23|473.08|471.48|0
1642093230000|2022-01-13 17:00:30|473.33|471.73|474.08|472.48|474.08|472.48|473.08|471.48|0
1642093240000|2022-01-13 17:00:40|474.58|472.98|474.33|472.73|474.58|472.98|474.33|472.73|0
1642093250000|2022-01-13 17:00:50|474.08|472.48|473.58|471.98|474.08|472.48|473.58|471.98|0
1642093260000|2022-01-13 17:01:00|473.08|471.48|472.58|470.98|473.08|471.48|472.58|470.98|0
1642093270000|2022-01-13 17:01:10|473.08|471.48|473.08|471.48|473.08|471.48|472.83|471.23|0
1642093280000|2022-01-13 17:01:20|472.58|470.98|471.83|470.23|472.58|470.98|471.58|469.98|0
1642093290000|2022-01-13 17:01:30|471.58|469.98|471.33|469.73|471.58|469.98|471.33|469.73|0
1642093300000|2022-01-13 17:01:40|471.58|469.98|471.58|469.98|471.83|470.23|471.58|469.98|0
1642093310000|2022-01-13 17:01:50|472.08|470.48|471.58|469.98|472.08|470.48|471.58|469.98|0
1642093320000|2022-01-13 17:02:00|471.83|470.23|471.33|469.73|471.83|470.23|471.33|469.73|0
1642093330000|2022-01-13 17:02:10|471.58|469.98|471.58|469.98|471.83|470.23|471.58|469.98|0
1642093340000|2022-01-13 17:02:20|471.83|470.23|472.08|470.48|472.33|470.73|471.83|470.23|0
1642093350000|2022-01-13 17:02:30|471.83|470.23|472.08|470.48|472.08|470.48|471.83|470.23|0
1642093360000|2022-01-13 17:02:40|471.83|470.23|472.08|470.48|472.08|470.48|471.83|470.23|0
1642093370000|2022-01-13 17:02:50|472.33|470.73|472.45|470.85|472.58|470.98|472.33|470.73|0
1642093380000|2022-01-13 17:03:00|472.83|471.23|473.08|471.48|473.08|471.48|472.83|471.23|0
1642093390000|2022-01-13 17:03:10|472.83|471.23|473.08|471.48|473.08|471.48|472.83|471.23|0
1642093400000|2022-01-13 17:03:20|472.83|471.23|472.08|470.48|472.83|471.23|472.08|470.48|0
1642093410000|2022-01-13 17:03:30|471.83|470.23|471.58|469.98|472.08|470.48|471.58|469.98|0
1642093420000|2022-01-13 17:03:40|471.33|469.73|471.08|469.48|471.33|469.73|471.08|469.48|0
1642093430000|2022-01-13 17:03:50|471.33|469.73|471.83|470.23|471.83|470.23|471.33|469.73|0
1642093440000|2022-01-13 17:04:00|471.58|469.98|471.08|469.48|471.58|469.98|471.08|469.48|0
1642093450000|2022-01-13 17:04:10|471.33|469.73|469.09|467.49|471.33|469.73|469.09|467.49|0
1642093460000|2022-01-13 17:04:20|468.84|467.24|467.35|465.75|468.84|467.24|467.35|465.75|0
1642093470000|2022-01-13 17:04:30|467.84|466.24|466.85|465.25|468.59|466.99|466.85|465.25|0
1642093480000|2022-01-13 17:04:40|466.35|464.75|465.85|464.25|466.6|465|465.85|464.25|0
1642093490000|2022-01-13 17:04:50|466.1|464.5|466.6|465|466.6|465|466.1|464.5|0
1642093500000|2022-01-13 17:05:00|466.1|464.5|465.35|463.75|466.6|465|465.35|463.75|0
1642093510000|2022-01-13 17:05:10|465.6|464|466.85|465.25|466.85|465.25|465.6|464|0
1642093520000|2022-01-13 17:05:20|467.35|465.75|467.35|465.75|468.09|466.49|467.35|465.75|0
1642093530000|2022-01-13 17:05:30|467.1|465.5|467.35|465.75|467.35|465.75|467.1|465.5|0
1642093540000|2022-01-13 17:05:40|467.59|465.99|467.35|465.75|467.59|465.99|467.1|465.5|0
1642093550000|2022-01-13 17:05:50|467.59|465.99|467.35|465.75|467.84|466.24|467.35|465.75|0
1642093560000|2022-01-13 17:06:00|467.59|465.99|467.1|465.5|467.59|465.99|466.6|465|0
1642093570000|2022-01-13 17:06:10|466.6|465|467.1|465.5|467.1|465.5|466.35|464.75|0
1642093580000|2022-01-13 17:06:20|467.35|465.75|467.59|465.99|467.84|466.24|467.35|465.75|0
1642093590000|2022-01-13 17:06:30|467.35|465.75|467.59|465.99|467.59|465.99|467.1|465.5|0
1642093600000|2022-01-13 17:06:40|467.84|466.24|468.34|466.74|468.34|466.74|467.84|466.24|0
1642093610000|2022-01-13 17:06:50|468.09|466.49|467.84|466.24|468.09|466.49|467.59|465.99|0
1642093620000|2022-01-13 17:07:00|467.59|465.99|468.09|466.49|468.09|466.49|467.59|465.99|0
1642093630000|2022-01-13 17:07:10|467.59|465.99|467.59|465.99|468.09|466.49|467.59|465.99|0
1642093640000|2022-01-13 17:07:20|468.34|466.74|468.09|466.49|468.34|466.74|467.84|466.24|0
1642093650000|2022-01-13 17:07:30|467.84|466.24|468.09|466.49|468.09|466.49|467.84|466.24|0
1642093660000|2022-01-13 17:07:40|467.84|466.24|467.47|465.87|467.84|466.24|467.35|465.75|0
1642093670000|2022-01-13 17:07:50|467.59|465.99|468.34|466.74|468.34|466.74|467.59|465.99|0
1642093680000|2022-01-13 17:08:00|468.59|466.99|468.84|467.24|468.84|467.24|468.59|466.99|0
1642093690000|2022-01-13 17:08:10|469.09|467.49|468.34|466.74|469.09|467.49|468.34|466.74|0
1642093700000|2022-01-13 17:08:20|468.59|466.99|468.09|466.49|468.59|466.99|468.09|466.49|0
1642093710000|2022-01-13 17:08:30|467.84|466.24|468.34|466.74|468.59|466.99|467.84|466.24|0
1642093720000|2022-01-13 17:08:40|468.09|466.49|468.34|466.74|468.59|466.99|468.09|466.49|0
1642093730000|2022-01-13 17:08:50|468.46|466.86|468.59|466.99|468.59|466.99|468.34|466.74|0
1642093740000|2022-01-13 17:09:00|468.09|466.49|468.34|466.74|468.34|466.74|468.09|466.49|0
1642093750000|2022-01-13 17:09:10|468.09|466.49|468.59|466.99|468.59|466.99|468.09|466.49|0
1642093760000|2022-01-13 17:09:20|468.84|467.24|468.84|467.24|469.09|467.49|468.59|466.99|0
1642093770000|2022-01-13 17:09:30|469.09|467.49|468.59|466.99|469.09|467.49|468.59|466.99|0
1642093780000|2022-01-13 17:09:40|468.34|466.74|467.84|466.24|468.59|466.99|467.84|466.24|0
1642093790000|2022-01-13 17:09:50|468.09|466.49|468.09|466.49|468.09|466.49|468.09|466.49|0
1642093800000|2022-01-13 17:10:00|468.34|466.74|468.09|466.49|468.34|466.74|467.84|466.24|0
1642093810000|2022-01-13 17:10:10|467.84|466.24|467.84|466.24|467.84|466.24|467.71|466.11|0
1642093820000|2022-01-13 17:10:20|468.34|466.74|467.59|465.99|468.34|466.74|467.59|465.99|0
1642093830000|2022-01-13 17:10:30|467.35|465.75|467.84|466.24|467.84|466.24|467.35|465.75|0
1642093840000|2022-01-13 17:10:40|468.09|466.49|467.84|466.24|468.09|466.49|467.84|466.24|0
1642093850000|2022-01-13 17:10:50|468.09|466.49|467.84|466.24|468.09|466.49|467.84|466.24|0
1642093860000|2022-01-13 17:11:00|467.35|465.75|467.35|465.75|467.59|465.99|467.35|465.75|0
1642093870000|2022-01-13 17:11:10|467.1|465.5|467.1|465.5|467.1|465.5|467.1|465.5|0
1642093880000|2022-01-13 17:11:20|466.85|465.25|466.85|465.25|467.1|465.5|466.6|465|0
1642093890000|2022-01-13 17:11:30|466.6|465|466.35|464.75|466.6|465|466.35|464.75|0
1642093900000|2022-01-13 17:11:40|466.6|465|466.35|464.75|466.6|465|466.35|464.75|0
1642093910000|2022-01-13 17:11:50|466.6|465|466.85|465.25|466.85|465.25|466.35|464.75|0
1642093920000|2022-01-13 17:12:00|467.1|465.5|467.59|465.99|467.59|465.99|467.1|465.5|0
1642093930000|2022-01-13 17:12:10|467.1|465.5|466.6|465|467.1|465.5|466.6|465|0
1642093940000|2022-01-13 17:12:20|466.35|464.75|466.1|464.5|466.35|464.75|466.1|464.5|0
1642093950000|2022-01-13 17:12:30|466.35|464.75|465.6|464|466.35|464.75|465.6|464|0
1642093960000|2022-01-13 17:12:40|465.85|464.25|466.1|464.5|466.1|464.5|465.85|464.25|0
1642093970000|2022-01-13 17:12:50|466.35|464.75|465.85|464.25|466.35|464.75|465.85|464.25|0
1642093980000|2022-01-13 17:13:00|465.97|464.37|465.6|464|465.97|464.37|465.6|464|0
1642093990000|2022-01-13 17:13:10|465.35|463.75|465.35|463.75|465.6|464|465.35|463.75|0
1642094000000|2022-01-13 17:13:20|464.85|463.25|464.6|463|465.1|463.5|464.47|462.87|0
1642094010000|2022-01-13 17:13:30|463.86|462.26|462.86|461.26|463.86|462.26|462.86|461.26|0
1642094020000|2022-01-13 17:13:40|463.23|461.63|463.11|461.51|463.61|462.01|463.11|461.51|0
1642094030000|2022-01-13 17:13:50|463.61|462.01|463.61|462.01|463.86|462.26|463.61|462.01|0
1642094040000|2022-01-13 17:14:00|463.36|461.76|463.61|462.01|463.86|462.26|463.36|461.76|0
1642094050000|2022-01-13 17:14:10|463.36|461.76|463.61|462.01|463.61|462.01|463.11|461.51|0
1642094060000|2022-01-13 17:14:20|463.36|461.76|462.86|461.26|463.36|461.76|462.86|461.26|0
1642094070000|2022-01-13 17:14:30|462.61|461.01|462.61|461.01|463.11|461.51|462.61|461.01|0
1642094080000|2022-01-13 17:14:40|462.48|460.88|462.61|461.01|462.61|461.01|462.36|460.76|0
1642094090000|2022-01-13 17:14:50|462.36|460.76|462.11|460.51|462.36|460.76|462.11|460.51|0
1642094100000|2022-01-13 17:15:00|461.86|460.26|461.86|460.26|461.86|460.26|461.86|460.26|0
1642094110000|2022-01-13 17:15:10|461.61|460.01|459.62|458.02|461.61|460.01|459.62|458.02|0
1642094120000|2022-01-13 17:15:20|457.88|456.28|455.38|453.78|457.88|456.28|455.38|453.78|0
1642094130000|2022-01-13 17:15:30|454.89|453.29|453.64|452.04|454.89|453.29|453.64|452.04|0
1642094140000|2022-01-13 17:15:40|452.89|451.29|453.64|452.04|453.64|452.04|452.89|451.29|0
1642094150000|2022-01-13 17:15:50|453.89|452.29|454.89|453.29|454.89|453.29|453.89|452.29|0
1642094160000|2022-01-13 17:16:00|454.39|452.79|454.39|452.79|454.39|452.79|454.39|452.79|0
1642094170000|2022-01-13 17:16:10|453.14|451.54|453.14|451.54|453.14|451.54|453.14|451.54|0
1642094180000|2022-01-13 17:16:20|452.89|451.29|452.93|451.33|452.93|451.33|452.35|450.75|0
1642094190000|2022-01-13 17:16:30|451.93|450.33|451.71|450.11|452.46|450.86|451.71|450.11|0
1642094200000|2022-01-13 17:16:40|451.46|449.86|451.96|450.36|451.96|450.36|451.46|449.86|0
1642094210000|2022-01-13 17:16:50|451.21|449.61|451.21|449.61|451.21|449.61|450.96|449.36|0
1642094220000|2022-01-13 17:17:00|450.71|449.11|450.71|449.11|450.71|449.11|450.47|448.87|0
1642094230000|2022-01-13 17:17:10|450.47|448.87|450.22|448.62|450.47|448.87|449.97|448.37|0
1642094240000|2022-01-13 17:17:20|450.47|448.87|450.71|449.11|450.71|449.11|450.47|448.87|0
1642094250000|2022-01-13 17:17:30|450.96|449.36|450.96|449.36|450.96|449.36|450.71|449.11|0
1642094260000|2022-01-13 17:17:40|450.47|448.87|450.47|448.87|450.71|449.11|450.47|448.87|0
1642094270000|2022-01-13 17:17:50|450.22|448.62|448.97|447.37|450.22|448.62|448.97|447.37|0
1642094280000|2022-01-13 17:18:00|447.98|446.38|449.97|448.37|449.97|448.37|447.98|446.38|0
1642094290000|2022-01-13 17:18:10|448.97|447.37|450.47|448.87|450.47|448.87|448.97|447.37|0
1642094300000|2022-01-13 17:18:20|450.22|448.62|449.47|447.87|450.22|448.62|449.47|447.87|0
1642094310000|2022-01-13 17:18:30|449.72|448.12|450.96|449.36|450.96|449.36|449.72|448.12|0
1642094320000|2022-01-13 17:18:40|450.34|448.74|450.47|448.87|450.47|448.87|449.97|448.37|0
1642094330000|2022-01-13 17:18:50|450.22|448.62|449.97|448.37|450.22|448.62|449.97|448.37|0
1642094340000|2022-01-13 17:19:00|449.47|447.87|449.47|447.87|449.97|448.37|449.47|447.87|0
1642094350000|2022-01-13 17:19:10|449.72|448.12|449.97|448.37|449.97|448.37|449.47|447.87|0
1642094360000|2022-01-13 17:19:20|450.47|448.87|449.47|447.87|450.47|448.87|449.22|447.62|0
1642094370000|2022-01-13 17:19:30|449.72|448.12|449.72|448.12|449.72|448.12|449.72|448.12|0
1642094380000|2022-01-13 17:19:40|449.22|447.62|446.73|445.13|449.22|447.62|446.73|445.13|0
1642094390000|2022-01-13 17:19:50|447.73|446.13|448.97|447.37|448.97|447.37|447.73|446.13|0
1642094400000|2022-01-13 17:20:00|448.23|446.63|447.23|445.63|448.23|446.63|447.23|445.63|0
1642094410000|2022-01-13 17:20:10|445.99|444.39|445.74|444.14|446.49|444.89|445.74|444.14|0
1642094420000|2022-01-13 17:20:20|446.24|444.64|445.99|444.39|446.73|445.13|445.99|444.39|0
1642094430000|2022-01-13 17:20:30|444.99|443.39|444.75|443.15|445.24|443.64|444.75|443.15|0
1642094440000|2022-01-13 17:20:40|445.24|443.64|444.99|443.39|445.24|443.64|444.99|443.39|0
1642094450000|2022-01-13 17:20:50|444|442.4|444.5|442.9|444.5|442.9|443.75|442.15|0
1642094460000|2022-01-13 17:21:00|443.75|442.15|442.76|441.16|443.75|442.15|442.76|441.16|0
1642094470000|2022-01-13 17:21:10|442.26|440.66|441.51|439.91|442.26|440.66|441.26|439.66|0
1642094480000|2022-01-13 17:21:20|442.01|440.41|441.76|440.16|442.13|440.53|441.76|440.16|0
1642094490000|2022-01-13 17:21:30|441.51|439.91|440.52|438.92|442.01|440.41|440.52|438.92|0
1642094500000|2022-01-13 17:21:40|440.02|438.42|440.02|438.42|440.02|438.42|439.28|437.68|0
1642094510000|2022-01-13 17:21:50|440.52|438.92|441.51|439.91|441.51|439.91|440.52|438.92|0
1642094520000|2022-01-13 17:22:00|442.01|440.41|440.77|439.17|442.01|440.41|440.77|439.17|0
1642094530000|2022-01-13 17:22:10|441.26|439.66|440.52|438.92|441.26|439.66|440.52|438.92|0
1642094540000|2022-01-13 17:22:20|441.02|439.42|440.77|439.17|441.02|439.42|440.52|438.92|0
1642094550000|2022-01-13 17:22:30|440.27|438.67|442.26|440.66|442.26|440.66|440.27|438.67|0
1642094560000|2022-01-13 17:22:40|443|441.4|443.25|441.65|443.75|442.15|443|441.4|0
1642094570000|2022-01-13 17:22:50|443.75|442.15|443.5|441.9|444|442.4|443.5|441.9|0
1642094580000|2022-01-13 17:23:00|443.87|442.27|443.75|442.15|443.87|442.27|443.5|441.9|0
1642094590000|2022-01-13 17:23:10|444.25|442.65|444.5|442.9|444.5|442.9|444|442.4|0
1642094600000|2022-01-13 17:23:20|444.25|442.65|444|442.4|444.74|443.14|444|442.4|0
1642094610000|2022-01-13 17:23:30|444.5|442.9|444.5|442.9|444.5|442.9|444|442.4|0
1642094620000|2022-01-13 17:23:40|444.99|443.39|444.5|442.9|444.99|443.39|444.25|442.65|0
1642094630000|2022-01-13 17:23:50|443.75|442.15|443.25|441.65|444|442.4|443.25|441.65|0
1642094640000|2022-01-13 17:24:00|443.75|442.15|443.75|442.15|444.25|442.65|443.75|442.15|0
1642094650000|2022-01-13 17:24:10|443.5|441.9|442.01|440.41|443.5|441.9|442.01|440.41|0
1642094660000|2022-01-13 17:24:20|442.26|440.66|442.76|441.16|442.76|441.16|442.26|440.66|0
1642094670000|2022-01-13 17:24:30|443.25|441.65|444.99|443.39|444.99|443.39|443.25|441.65|0
1642094680000|2022-01-13 17:24:40|443.75|442.15|443.5|441.9|443.75|442.15|443|441.4|0
1642094690000|2022-01-13 17:24:50|444.99|443.39|445.24|443.64|445.24|443.64|444.5|442.9|0
1642094700000|2022-01-13 17:25:00|444.99|443.39|444.25|442.65|445.11|443.51|444.25|442.65|0
1642094710000|2022-01-13 17:25:10|444.5|442.9|444.5|442.9|444.74|443.14|444.5|442.9|0
1642094720000|2022-01-13 17:25:20|444.74|443.14|444.5|442.9|444.99|443.39|444.5|442.9|0
1642094730000|2022-01-13 17:25:30|444.74|443.14|445.74|444.14|445.74|444.14|444.74|443.14|0
1642094740000|2022-01-13 17:25:40|445.99|444.39|445.74|444.14|446.11|444.51|445.74|444.14|0
1642094750000|2022-01-13 17:25:50|446.73|445.13|446.73|445.13|446.73|445.13|446.49|444.89|0
1642094760000|2022-01-13 17:26:00|445.99|444.39|446.73|445.13|446.73|445.13|445.74|444.14|0
1642094770000|2022-01-13 17:26:10|447.23|445.63|447.23|445.63|447.23|445.63|446.73|445.13|0
1642094780000|2022-01-13 17:26:20|446.73|445.13|446.49|444.89|446.73|445.13|446.49|444.89|0
1642094790000|2022-01-13 17:26:30|447.48|445.88|446.36|444.76|447.48|445.88|446.36|444.76|0
1642094800000|2022-01-13 17:26:40|446.49|444.89|445.49|443.89|446.49|444.89|445.49|443.89|0
1642094810000|2022-01-13 17:26:50|445.24|443.64|444.99|443.39|445.24|443.64|444.74|443.14|0
1642094820000|2022-01-13 17:27:00|445.24|443.64|445.74|444.14|446.24|444.64|445.24|443.64|0
1642094830000|2022-01-13 17:27:10|445.24|443.64|444.5|442.9|445.24|443.64|444.5|442.9|0
1642094840000|2022-01-13 17:27:20|444|442.4|444.25|442.65|444.74|443.14|444|442.4|0
1642094850000|2022-01-13 17:27:30|444.74|443.14|444.99|443.39|444.99|443.39|444.74|443.14|0
1642094860000|2022-01-13 17:27:40|444.5|442.9|444.74|443.14|444.74|443.14|444.25|442.65|0
1642094870000|2022-01-13 17:27:50|444.5|442.9|444.25|442.65|444.5|442.9|444.25|442.65|0
1642094880000|2022-01-13 17:28:00|444.5|442.9|445.74|444.14|445.74|444.14|444.5|442.9|0
1642094890000|2022-01-13 17:28:10|444.99|443.39|445.49|443.89|445.74|444.14|444.99|443.39|0
1642094900000|2022-01-13 17:28:20|444.99|443.39|444.99|443.39|444.99|443.39|444.99|443.39|0
1642094910000|2022-01-13 17:28:30|444.74|443.14|445.74|444.14|445.74|444.14|444.74|443.14|0
1642094920000|2022-01-13 17:28:40|445.49|443.89|445.99|444.39|445.99|444.39|445.49|443.89|0
1642094930000|2022-01-13 17:28:50|446.24|444.64|445.99|444.39|446.24|444.64|445.99|444.39|0
1642094940000|2022-01-13 17:29:00|446.24|444.64|445.74|444.14|446.24|444.64|445.49|443.89|0
1642094950000|2022-01-13 17:29:10|445.24|443.64|444.5|442.9|445.24|443.64|444.5|442.9|0
1642094960000|2022-01-13 17:29:20|444.25|442.65|443.5|441.9|444.25|442.65|443.5|441.9|0
1642094970000|2022-01-13 17:29:30|443|441.4|443.75|442.15|443.75|442.15|443|441.4|0
1642094980000|2022-01-13 17:29:40|444|442.4|444.5|442.9|444.5|442.9|443.87|442.27|0
1642094990000|2022-01-13 17:29:50|445.49|443.89|444.5|442.9|445.49|443.89|444|442.4|0
1642095000000|2022-01-13 17:30:00|443.25|441.65|442.26|440.66|443.25|441.65|442.01|440.41|0
1642095010000|2022-01-13 17:30:10|442.01|440.41|441.01|439.41|442.01|440.41|441.01|439.41|0
1642095020000|2022-01-13 17:30:20|440.02|438.42|440.77|439.17|440.77|439.17|440.02|438.42|0
1642095030000|2022-01-13 17:30:30|440.52|438.92|440.02|438.42|440.52|438.92|439.27|437.67|0
1642095040000|2022-01-13 17:30:40|439.77|438.17|439.77|438.17|440.02|438.42|439.77|438.17|0
1642095050000|2022-01-13 17:30:50|439.52|437.92|439.77|438.17|439.77|438.17|439.03|437.43|0
1642095060000|2022-01-13 17:31:00|440.02|438.42|442.75|441.15|442.75|441.15|440.02|438.42|0
1642095070000|2022-01-13 17:31:10|442.51|440.91|444.25|442.65|444.25|442.65|442.26|440.66|0
1642095080000|2022-01-13 17:31:20|444.74|443.14|444.99|443.39|444.99|443.39|444.74|443.14|0
1642095090000|2022-01-13 17:31:30|444.74|443.14|444|442.4|444.74|443.14|443.75|442.15|0
1642095100000|2022-01-13 17:31:40|444.25|442.65|444|442.4|444.49|442.89|444|442.4|0
1642095110000|2022-01-13 17:31:50|443.75|442.15|444.49|442.89|444.49|442.89|443.75|442.15|0
1642095120000|2022-01-13 17:32:00|444.25|442.65|444|442.4|444.25|442.65|444|442.4|0
1642095130000|2022-01-13 17:32:10|444.25|442.65|444.49|442.89|444.61|443.01|444.25|442.65|0
1642095140000|2022-01-13 17:32:20|444.74|443.14|445.74|444.14|445.99|444.39|444.74|443.14|0
1642095150000|2022-01-13 17:32:30|445.99|444.39|445.99|444.39|446.24|444.64|445.99|444.39|0
1642095160000|2022-01-13 17:32:40|446.24|444.64|445.99|444.39|446.24|444.64|445.99|444.39|0
1642095170000|2022-01-13 17:32:50|446.24|444.64|447.23|445.63|447.23|445.63|446.24|444.64|0
1642095180000|2022-01-13 17:33:00|446.98|445.38|446.98|445.38|447.48|445.88|446.98|445.38|0
1642095190000|2022-01-13 17:33:10|446.73|445.13|447.48|445.88|447.48|445.88|446.73|445.13|0
1642095200000|2022-01-13 17:33:20|447.98|446.38|447.73|446.13|448.47|446.87|447.73|446.13|0
1642095210000|2022-01-13 17:33:30|447.48|445.88|447.23|445.63|447.48|445.88|447.23|445.63|0
1642095220000|2022-01-13 17:33:40|447.48|445.88|447.98|446.38|448.23|446.63|447.23|445.63|0
1642095230000|2022-01-13 17:33:50|448.23|446.63|448.47|446.87|448.47|446.87|447.73|446.13|0
1642095240000|2022-01-13 17:34:00|447.48|445.88|448.23|446.63|448.23|446.63|447.48|445.88|0
1642095250000|2022-01-13 17:34:10|448.47|446.87|448.23|446.63|448.47|446.87|447.98|446.38|0
1642095260000|2022-01-13 17:34:20|448.47|446.87|447.73|446.13|448.72|447.12|447.73|446.13|0
1642095270000|2022-01-13 17:34:30|447.48|445.88|448.23|446.63|448.23|446.63|447.48|445.88|0
1642095280000|2022-01-13 17:34:40|448.47|446.87|448.47|446.87|448.47|446.87|448.23|446.63|0
1642095290000|2022-01-13 17:34:50|448.72|447.12|448.72|447.12|448.97|447.37|448.72|447.12|0
1642095300000|2022-01-13 17:35:00|448.47|446.87|448.97|447.37|448.97|447.37|447.98|446.38|0
1642095310000|2022-01-13 17:35:10|449.97|448.37|450.71|449.11|450.71|449.11|449.72|448.12|0
1642095320000|2022-01-13 17:35:20|450.96|449.36|451.46|449.86|451.46|449.86|450.96|449.36|0
1642095330000|2022-01-13 17:35:30|450.71|449.11|450.96|449.36|450.96|449.36|450.46|448.86|0
1642095340000|2022-01-13 17:35:40|451.71|450.11|451.46|449.86|451.71|450.11|451.46|449.86|0
1642095350000|2022-01-13 17:35:50|451.71|450.11|450.96|449.36|451.71|450.11|450.96|449.36|0
1642095360000|2022-01-13 17:36:00|451.96|450.36|452.21|450.61|452.21|450.61|451.96|450.36|0
1642095370000|2022-01-13 17:36:10|451.96|450.36|451.71|450.11|451.96|450.36|451.21|449.61|0
1642095380000|2022-01-13 17:36:20|452.21|450.61|452.21|450.61|452.21|450.61|451.96|450.36|0
1642095390000|2022-01-13 17:36:30|451.96|450.36|451.46|449.86|451.96|450.36|451.21|449.61|0
1642095400000|2022-01-13 17:36:40|450.71|449.11|449.97|448.37|450.71|449.11|449.97|448.37|0
1642095410000|2022-01-13 17:36:50|449.72|448.12|449.22|447.62|449.72|448.12|449.22|447.62|0
1642095420000|2022-01-13 17:37:00|448.97|447.37|447.98|446.38|448.97|447.37|447.98|446.38|0
1642095430000|2022-01-13 17:37:10|447.73|446.13|447.98|446.38|448.22|446.62|447.73|446.13|0
1642095440000|2022-01-13 17:37:20|448.22|446.62|448.47|446.87|448.47|446.87|448.22|446.62|0
1642095450000|2022-01-13 17:37:30|448.22|446.62|447.98|446.38|448.47|446.87|447.98|446.38|0
1642095460000|2022-01-13 17:37:40|447.73|446.13|447.23|445.63|447.73|446.13|446.98|445.38|0
1642095470000|2022-01-13 17:37:50|446.98|445.38|447.23|445.63|447.23|445.63|446.98|445.38|0
1642095480000|2022-01-13 17:38:00|446.98|445.38|446.73|445.13|446.98|445.38|446.73|445.13|0
1642095490000|2022-01-13 17:38:10|446.48|444.88|445.24|443.64|446.48|444.88|445.24|443.64|0
1642095500000|2022-01-13 17:38:20|445.49|443.89|445.49|443.89|445.49|443.89|445.24|443.64|0
1642095510000|2022-01-13 17:38:30|446.48|444.88|446.98|445.38|447.23|445.63|446.48|444.88|0
1642095520000|2022-01-13 17:38:40|447.48|445.88|447.48|445.88|447.98|446.38|447.48|445.88|0
1642095530000|2022-01-13 17:38:50|448.22|446.62|448.22|446.62|448.22|446.62|447.98|446.38|0
1642095540000|2022-01-13 17:39:00|449.22|447.62|449.47|447.87|450.71|449.11|449.22|447.62|0
1642095550000|2022-01-13 17:39:10|449.34|447.74|449.34|447.74|449.34|447.74|449.34|447.74|0
1642095560000|2022-01-13 17:39:20|449.22|447.62|448.72|447.12|449.22|447.62|448.72|447.12|0
1642095570000|2022-01-13 17:39:30|448.47|446.87|448.47|446.87|448.47|446.87|448.22|446.62|0
1642095580000|2022-01-13 17:39:40|448.72|447.12|449.22|447.62|449.47|447.87|448.72|447.12|0
1642095590000|2022-01-13 17:39:50|449.72|448.12|449.47|447.87|449.72|448.12|449.47|447.87|0
1642095600000|2022-01-13 17:40:00|449.97|448.37|449.47|447.87|449.97|448.37|449.47|447.87|0
1642095610000|2022-01-13 17:40:10|449.72|448.12|448.72|447.12|449.72|448.12|448.72|447.12|0
1642095620000|2022-01-13 17:40:20|448.97|447.37|448.22|446.62|448.97|447.37|448.22|446.62|0
1642095630000|2022-01-13 17:40:30|447.98|446.38|447.73|446.13|447.98|446.38|447.73|446.13|0
1642095640000|2022-01-13 17:40:40|448.47|446.87|447.98|446.38|448.47|446.87|447.98|446.38|0
1642095650000|2022-01-13 17:40:50|448.22|446.62|447.23|445.63|448.22|446.62|447.23|445.63|0
1642095660000|2022-01-13 17:41:00|446.73|445.13|447.98|446.38|447.98|446.38|446.73|445.13|0
1642095670000|2022-01-13 17:41:10|447.73|446.13|447.48|445.88|447.98|446.38|447.48|445.88|0
1642095680000|2022-01-13 17:41:20|447.73|446.13|447.98|446.38|447.98|446.38|447.73|446.13|0
1642095690000|2022-01-13 17:41:30|447.73|446.13|446.48|444.88|447.73|446.13|446.48|444.88|0
1642095700000|2022-01-13 17:41:40|446.98|445.38|446.73|445.13|446.98|445.38|446.48|444.88|0
1642095710000|2022-01-13 17:41:50|446.98|445.38|446.98|445.38|447.23|445.63|446.98|445.38|0
1642095720000|2022-01-13 17:42:00|446.73|445.13|446.73|445.13|446.73|445.13|446.73|445.13|0
1642095730000|2022-01-13 17:42:10|446.48|444.88|446.73|445.13|446.73|445.13|446.48|444.88|0
1642095740000|2022-01-13 17:42:20|446.48|444.88|445.74|444.14|446.48|444.88|445.49|443.89|0
1642095750000|2022-01-13 17:42:30|444.99|443.39|445.49|443.89|445.49|443.89|444.99|443.39|0
1642095760000|2022-01-13 17:42:40|445.74|444.14|446.48|444.88|446.48|444.88|445.74|444.14|0
1642095770000|2022-01-13 17:42:50|446.73|445.13|446.73|445.13|446.98|445.38|446.73|445.13|0
1642095780000|2022-01-13 17:43:00|447.23|445.63|447.73|446.13|447.73|446.13|446.98|445.38|0
1642095790000|2022-01-13 17:43:10|447.48|445.88|446.98|445.38|447.48|445.88|446.98|445.38|0
1642095800000|2022-01-13 17:43:20|446.73|445.13|446.11|444.51|446.98|445.38|446.11|444.51|0
1642095810000|2022-01-13 17:43:30|445.74|444.14|445.49|443.89|445.99|444.39|445.24|443.64|0
1642095820000|2022-01-13 17:43:40|445.36|443.76|445.99|444.39|446.48|444.88|445.36|443.76|0
1642095830000|2022-01-13 17:43:50|445.74|444.14|445.49|443.89|445.74|444.14|445.49|443.89|0
1642095840000|2022-01-13 17:44:00|445.74|444.14|445.24|443.64|445.74|444.14|445.24|443.64|0
1642095850000|2022-01-13 17:44:10|445.49|443.89|445.24|443.64|445.49|443.89|445.24|443.64|0
1642095860000|2022-01-13 17:44:20|445.74|444.14|444.99|443.39|445.74|444.14|444.99|443.39|0
1642095870000|2022-01-13 17:44:30|444.74|443.14|444.99|443.39|445.24|443.64|444.74|443.14|0
1642095880000|2022-01-13 17:44:40|445.24|443.64|444.99|443.39|445.24|443.64|444.99|443.39|0
1642095890000|2022-01-13 17:44:50|444.49|442.89|444|442.4|444.49|442.89|444|442.4|0
1642095900000|2022-01-13 17:45:00|444.24|442.64|445.24|443.64|445.24|443.64|444.24|442.64|0
1642095910000|2022-01-13 17:45:10|445.49|443.89|447.48|445.88|447.48|445.88|445.49|443.89|0
1642095920000|2022-01-13 17:45:20|447.23|445.63|446.23|444.63|447.23|445.63|446.23|444.63|0
1642095930000|2022-01-13 17:45:30|444.86|443.26|444.49|442.89|444.86|443.26|444.49|442.89|0
1642095940000|2022-01-13 17:45:40|444.24|442.64|444.12|442.52|444.24|442.64|444|442.4|0
1642095950000|2022-01-13 17:45:50|444|442.4|442.26|440.66|444.24|442.64|442.26|440.66|0
1642095960000|2022-01-13 17:46:00|442.5|440.9|442.26|440.66|443.25|441.65|442.26|440.66|0
1642095970000|2022-01-13 17:46:10|442.5|440.9|442.26|440.66|442.5|440.9|442.26|440.66|0
1642095980000|2022-01-13 17:46:20|442.5|440.9|442.5|440.9|442.5|440.9|442.26|440.66|0
1642095990000|2022-01-13 17:46:30|442.26|440.66|442.01|440.41|442.26|440.66|442.01|440.41|0
1642096000000|2022-01-13 17:46:40|442.26|440.66|442.01|440.41|442.26|440.66|442.01|440.41|0
1642096010000|2022-01-13 17:46:50|441.51|439.91|441.76|440.16|441.76|440.16|441.51|439.91|0
1642096020000|2022-01-13 17:47:00|442.01|440.41|442.75|441.15|442.75|441.15|442.01|440.41|0
1642096030000|2022-01-13 17:47:10|443|441.4|442.5|440.9|443|441.4|442.26|440.66|0
1642096040000|2022-01-13 17:47:20|441.51|439.91|440.51|438.91|441.51|439.91|440.51|438.91|0
1642096050000|2022-01-13 17:47:30|440.02|438.42|439.52|437.92|440.02|438.42|439.27|437.67|0
1642096060000|2022-01-13 17:47:40|439.27|437.67|440.51|438.91|440.51|438.91|438.77|437.17|0
1642096070000|2022-01-13 17:47:50|440.02|438.42|439.77|438.17|440.02|438.42|439.52|437.92|0
1642096080000|2022-01-13 17:48:00|439.02|437.42|439.02|437.42|439.02|437.42|438.53|436.93|0
1642096090000|2022-01-13 17:48:10|439.27|437.67|439.02|437.42|439.27|437.67|439.02|437.42|0
1642096100000|2022-01-13 17:48:20|438.53|436.93|438.77|437.17|438.77|437.17|438.03|436.43|0
1642096110000|2022-01-13 17:48:30|438.53|436.93|438.28|436.68|438.53|436.93|438.28|436.68|0
1642096120000|2022-01-13 17:48:40|438.77|437.17|436.79|435.19|438.77|437.17|436.79|435.19|0
1642096130000|2022-01-13 17:48:50|436.54|434.94|437.28|435.68|437.28|435.68|436.29|434.69|0
1642096140000|2022-01-13 17:49:00|438.03|436.43|438.53|436.93|438.53|436.93|437.9|436.3|0
1642096150000|2022-01-13 17:49:10|439.29|437.69|439.29|437.69|439.29|437.69|439.04|437.44|0
1642096160000|2022-01-13 17:49:20|438.91|437.31|439.31|437.71|439.31|437.71|438.91|437.31|0
1642096170000|2022-01-13 17:49:30|439.07|437.47|438.07|436.47|439.07|437.47|438.07|436.47|0
1642096180000|2022-01-13 17:49:40|437.82|436.22|437.33|435.73|438.07|436.47|437.33|435.73|0
1642096190000|2022-01-13 17:49:50|437.58|435.98|438.32|436.72|438.57|436.97|437.58|435.98|0
1642096200000|2022-01-13 17:50:00|437.82|436.22|437.33|435.73|437.82|436.22|437.08|435.48|0
1642096210000|2022-01-13 17:50:10|437.58|435.98|437.33|435.73|437.58|435.98|437.33|435.73|0
1642096220000|2022-01-13 17:50:20|437.08|435.48|437.08|435.48|437.33|435.73|437.08|435.48|0
1642096230000|2022-01-13 17:50:30|437.33|435.73|437.33|435.73|437.58|435.98|437.33|435.73|0
1642096240000|2022-01-13 17:50:40|437.45|435.85|436.58|434.98|437.45|435.85|436.58|434.98|0
1642096250000|2022-01-13 17:50:50|436.33|434.73|437.82|436.22|437.82|436.22|436.33|434.73|0
1642096260000|2022-01-13 17:51:00|438.57|436.97|439.33|437.73|439.33|437.73|438.57|436.97|0
1642096270000|2022-01-13 17:51:10|439.83|438.23|439.33|437.73|439.83|438.23|439.33|437.73|0
1642096280000|2022-01-13 17:51:20|439.58|437.98|441.07|439.47|441.07|439.47|439.58|437.98|0
1642096290000|2022-01-13 17:51:30|441.32|439.72|441.57|439.97|441.57|439.97|441.07|439.47|0
1642096300000|2022-01-13 17:51:40|441.32|439.72|441.82|440.22|441.82|440.22|441.32|439.72|0
1642096310000|2022-01-13 17:51:50|441.07|439.47|441.32|439.72|441.57|439.97|441.07|439.47|0
1642096320000|2022-01-13 17:52:00|441.82|440.22|443.06|441.46|443.06|441.46|441.82|440.22|0
1642096330000|2022-01-13 17:52:10|442.81|441.21|441.57|439.97|442.81|441.21|441.57|439.97|0
1642096340000|2022-01-13 17:52:20|441.07|439.47|440.33|438.73|441.07|439.47|440.33|438.73|0
1642096350000|2022-01-13 17:52:30|440.58|438.98|439.58|437.98|440.58|438.98|439.58|437.98|0
1642096360000|2022-01-13 17:52:40|439.09|437.49|438.59|436.99|439.09|437.49|438.59|436.99|0
1642096370000|2022-01-13 17:52:50|438.84|437.24|438.59|436.99|438.84|437.24|438.34|436.74|0
1642096380000|2022-01-13 17:53:00|438.84|437.24|438.34|436.74|438.84|437.24|438.34|436.74|0
1642096390000|2022-01-13 17:53:10|437.96|436.36|437.84|436.24|437.96|436.36|437.84|436.24|0
1642096400000|2022-01-13 17:53:20|438.09|436.49|438.09|436.49|438.09|436.49|438.09|436.49|0
1642096410000|2022-01-13 17:53:30|437.6|436|437.6|436|438.34|436.74|437.6|436|0
1642096420000|2022-01-13 17:53:40|437.1|435.5|437.35|435.75|437.35|435.75|437.1|435.5|0
1642096430000|2022-01-13 17:53:50|437.6|436|437.84|436.24|437.84|436.24|437.6|436|0
1642096440000|2022-01-13 17:54:00|437.6|436|437.35|435.75|437.6|436|437.1|435.5|0
1642096450000|2022-01-13 17:54:10|437.6|436|437.1|435.5|437.6|436|437.1|435.5|0
1642096460000|2022-01-13 17:54:20|437.35|435.75|437.6|436|437.6|436|437.35|435.75|0
1642096470000|2022-01-13 17:54:30|437.35|435.75|436.85|435.25|437.35|435.75|436.85|435.25|0
1642096480000|2022-01-13 17:54:40|437.1|435.5|437.35|435.75|437.6|436|437.1|435.5|0
1642096490000|2022-01-13 17:54:50|438.59|436.99|439.33|437.73|439.58|437.98|438.59|436.99|0
1642096500000|2022-01-13 17:55:00|439.83|438.23|439.09|437.49|439.83|438.23|439.09|437.49|0
1642096510000|2022-01-13 17:55:10|439.83|438.23|440.08|438.48|440.08|438.48|439.58|437.98|0
1642096520000|2022-01-13 17:55:20|439.09|437.49|438.84|437.24|439.09|437.49|438.84|437.24|0
1642096530000|2022-01-13 17:55:30|438.59|436.99|439.09|437.49|439.09|437.49|438.59|436.99|0
1642096540000|2022-01-13 17:55:40|439.33|437.73|440.58|438.98|440.58|438.98|439.33|437.73|0
1642096550000|2022-01-13 17:55:50|440.33|438.73|440.58|438.98|440.82|439.22|440.33|438.73|0
1642096560000|2022-01-13 17:56:00|441.32|439.72|441.57|439.97|441.57|439.97|441.32|439.72|0
1642096570000|2022-01-13 17:56:10|441.82|440.22|440.69|439.09|441.82|440.22|440.69|439.09|0
1642096580000|2022-01-13 17:56:20|441.07|439.47|440.82|439.22|441.07|439.47|440.82|439.22|0
1642096590000|2022-01-13 17:56:30|441.07|439.47|441.57|439.97|441.57|439.97|441.07|439.47|0
1642096600000|2022-01-13 17:56:40|441.32|439.72|441.82|440.22|441.82|440.22|441.32|439.72|0
1642096610000|2022-01-13 17:56:50|441.57|439.97|442.81|441.21|442.81|441.21|441.57|439.97|0
1642096620000|2022-01-13 17:57:00|443.06|441.46|441.82|440.22|443.06|441.46|441.32|439.72|0
1642096630000|2022-01-13 17:57:10|442.07|440.47|442.31|440.71|442.31|440.71|442.07|440.47|0
1642096640000|2022-01-13 17:57:20|442.07|440.47|441.57|439.97|442.07|440.47|441.57|439.97|0
1642096650000|2022-01-13 17:57:30|441.82|440.22|442.31|440.71|442.31|440.71|441.82|440.22|0
1642096660000|2022-01-13 17:57:40|442.56|440.96|442.56|440.96|443.06|441.46|442.56|440.96|0
1642096670000|2022-01-13 17:57:50|442.81|441.21|442.31|440.71|442.81|441.21|442.31|440.71|0
1642096680000|2022-01-13 17:58:00|443.06|441.46|442.31|440.71|443.06|441.46|442.31|440.71|0
1642096690000|2022-01-13 17:58:10|442.81|441.21|442.31|440.71|442.81|441.21|442.31|440.71|0
1642096700000|2022-01-13 17:58:20|442.07|440.47|441.82|440.22|442.07|440.47|441.82|440.22|0
1642096710000|2022-01-13 17:58:30|441.19|439.59|441.07|439.47|441.19|439.59|440.57|438.97|0
1642096720000|2022-01-13 17:58:40|441.57|439.97|442.07|440.47|442.07|440.47|441.57|439.97|0
1642096730000|2022-01-13 17:58:50|442.31|440.71|440.82|439.22|442.31|440.71|440.82|439.22|0
1642096740000|2022-01-13 17:59:00|441.07|439.47|442.07|440.47|442.07|440.47|441.07|439.47|0
1642096750000|2022-01-13 17:59:10|441.57|439.97|441.57|439.97|441.82|440.22|441.57|439.97|0
1642096760000|2022-01-13 17:59:20|443.06|441.46|443.31|441.71|443.56|441.96|443.06|441.46|0
1642096770000|2022-01-13 17:59:30|443.06|441.46|442.81|441.21|443.06|441.46|442.81|441.21|0
1642096780000|2022-01-13 17:59:40|443.06|441.46|443.06|441.46|443.31|441.71|443.06|441.46|0
1642096790000|2022-01-13 17:59:50|443.31|441.71|443.56|441.96|443.56|441.96|443.31|441.71|0
1642096800000|2022-01-13 18:00:00|443.31|441.71|443.06|441.46|443.31|441.71|442.56|440.96|0
1642096810000|2022-01-13 18:00:10|442.81|441.21|442.07|440.47|442.81|441.21|441.82|440.22|0
1642096820000|2022-01-13 18:00:20|441.57|439.97|441.57|439.97|441.57|439.97|441.07|439.47|0
1642096830000|2022-01-13 18:00:30|441.32|439.72|441.07|439.47|441.32|439.72|441.07|439.47|0
1642096840000|2022-01-13 18:00:40|440.82|439.22|439.33|437.73|440.82|439.22|439.33|437.73|0
1642096850000|2022-01-13 18:00:50|439.58|437.98|439.58|437.98|439.83|438.23|439.58|437.98|0
1642096860000|2022-01-13 18:01:00|439.83|438.23|438.34|436.74|440.08|438.48|438.34|436.74|0
1642096870000|2022-01-13 18:01:10|437.59|435.99|438.84|437.24|438.84|437.24|437.59|435.99|0
1642096880000|2022-01-13 18:01:20|439.33|437.73|439.33|437.73|439.58|437.98|438.84|437.24|0
1642096890000|2022-01-13 18:01:30|439.08|437.48|438.59|436.99|439.08|437.48|438.59|436.99|0
1642096900000|2022-01-13 18:01:40|437.59|435.99|437.59|435.99|437.59|435.99|437.22|435.62|0
1642096910000|2022-01-13 18:01:50|437.84|436.24|437.59|435.99|438.09|436.49|437.59|435.99|0
1642096920000|2022-01-13 18:02:00|439.08|437.48|439.83|438.23|439.83|438.23|439.08|437.48|0
1642096930000|2022-01-13 18:02:10|440.08|438.48|439.58|437.98|440.08|438.48|439.58|437.98|0
1642096940000|2022-01-13 18:02:20|438.34|436.74|438.84|437.24|438.84|437.24|438.09|436.49|0
1642096950000|2022-01-13 18:02:30|438.59|436.99|438.34|436.74|438.59|436.99|438.09|436.49|0
1642096960000|2022-01-13 18:02:40|438.59|436.99|438.34|436.74|438.59|436.99|438.09|436.49|0
1642096970000|2022-01-13 18:02:50|439.83|438.23|442.56|440.96|442.56|440.96|439.83|438.23|0
1642096980000|2022-01-13 18:03:00|442.81|441.21|442.31|440.71|442.81|441.21|441.82|440.22|0
1642096990000|2022-01-13 18:03:10|441.32|439.72|441.32|439.72|441.32|439.72|440.57|438.97|0
1642097000000|2022-01-13 18:03:20|441.57|439.97|441.94|440.34|442.06|440.46|441.57|439.97|0
1642097010000|2022-01-13 18:03:30|441.57|439.97|440.33|438.73|441.57|439.97|440.33|438.73|0
1642097020000|2022-01-13 18:03:40|440.08|438.48|439.83|438.23|440.08|438.48|439.83|438.23|0
1642097030000|2022-01-13 18:03:50|439.58|437.98|439.58|437.98|439.83|438.23|439.58|437.98|0
1642097040000|2022-01-13 18:04:00|439.83|438.23|443.31|441.71|443.31|441.71|439.83|438.23|0
1642097050000|2022-01-13 18:04:10|442.81|441.21|443.06|441.46|443.8|442.2|442.81|441.21|0
1642097060000|2022-01-13 18:04:20|442.56|440.96|442.31|440.71|442.56|440.96|441.57|439.97|0
1642097070000|2022-01-13 18:04:30|442.56|440.96|445.79|444.19|445.79|444.19|442.56|440.96|0
1642097080000|2022-01-13 18:04:40|445.54|443.94|444.8|443.2|445.54|443.94|444.8|443.2|0
1642097090000|2022-01-13 18:04:50|444.3|442.7|444.8|443.2|444.8|443.2|444.3|442.7|0
1642097100000|2022-01-13 18:05:00|443.8|442.2|444.55|442.95|444.55|442.95|443.8|442.2|0
1642097110000|2022-01-13 18:05:10|444.3|442.7|443.56|441.96|444.3|442.7|443.56|441.96|0
1642097120000|2022-01-13 18:05:20|444.05|442.45|444.05|442.45|444.05|442.45|444.05|442.45|0
1642097130000|2022-01-13 18:05:30|445.54|443.94|445.29|443.69|445.54|443.94|445.29|443.69|0
1642097140000|2022-01-13 18:05:40|445.05|443.45|446.29|444.69|446.29|444.69|445.05|443.45|0
1642097150000|2022-01-13 18:05:50|446.04|444.44|445.54|443.94|446.04|444.44|445.54|443.94|0
1642097160000|2022-01-13 18:06:00|445.29|443.69|446.04|444.44|446.04|444.44|444.3|442.7|0
1642097170000|2022-01-13 18:06:10|446.54|444.94|446.54|444.94|447.15|445.55|446.54|444.94|0
1642097180000|2022-01-13 18:06:20|446.29|444.69|447.78|446.18|447.78|446.18|446.29|444.69|0
1642097190000|2022-01-13 18:06:30|447.53|445.93|448.53|446.93|448.53|446.93|447.53|445.93|0
1642097200000|2022-01-13 18:06:40|448.77|447.17|448.77|447.17|449.02|447.42|448.77|447.17|0
1642097210000|2022-01-13 18:06:50|449.27|447.67|449.02|447.42|449.27|447.67|449.02|447.42|0
1642097220000|2022-01-13 18:07:00|448.77|447.17|449.27|447.67|449.27|447.67|448.53|446.93|0
1642097230000|2022-01-13 18:07:10|449.52|447.92|449.02|447.42|449.52|447.92|449.02|447.42|0
1642097240000|2022-01-13 18:07:20|449.52|447.92|450.76|449.16|450.76|449.16|449.52|447.92|0
1642097250000|2022-01-13 18:07:30|450.27|448.67|449.77|448.17|450.27|448.67|449.77|448.17|0
1642097260000|2022-01-13 18:07:40|450.02|448.42|449.77|448.17|450.02|448.42|449.52|447.92|0
1642097270000|2022-01-13 18:07:50|449.52|447.92|450.02|448.42|450.02|448.42|449.52|447.92|0
1642097280000|2022-01-13 18:08:00|449.64|448.04|450.76|449.16|450.76|449.16|449.64|448.04|0
1642097290000|2022-01-13 18:08:10|450.02|448.42|450.76|449.16|451.51|449.91|450.02|448.42|0
1642097300000|2022-01-13 18:08:20|450.27|448.67|450.27|448.67|450.27|448.67|450.27|448.67|0
1642097310000|2022-01-13 18:08:30|450.02|448.42|449.52|447.92|450.02|448.42|449.52|447.92|0
1642097320000|2022-01-13 18:08:40|449.27|447.67|450.51|448.91|450.76|449.16|449.27|447.67|0
1642097330000|2022-01-13 18:08:50|450.76|449.16|450.27|448.67|450.76|449.16|450.27|448.67|0
1642097340000|2022-01-13 18:09:00|450.51|448.91|450.51|448.91|450.76|449.16|450.51|448.91|0
1642097350000|2022-01-13 18:09:10|450.27|448.67|449.02|447.42|450.27|448.67|449.02|447.42|0
1642097360000|2022-01-13 18:09:20|449.27|447.67|449.52|447.92|449.52|447.92|449.27|447.67|0
1642097370000|2022-01-13 18:09:30|449.27|447.67|448.52|446.92|449.27|447.67|448.52|446.92|0
1642097380000|2022-01-13 18:09:40|448.28|446.68|447.78|446.18|448.52|446.92|447.78|446.18|0
1642097390000|2022-01-13 18:09:50|448.28|446.68|448.77|447.17|448.77|447.17|448.28|446.68|0
1642097400000|2022-01-13 18:10:00|448.52|446.92|448.52|446.92|448.52|446.92|448.28|446.68|0
1642097410000|2022-01-13 18:10:10|448.28|446.68|448.03|446.43|448.28|446.68|448.03|446.43|0
1642097420000|2022-01-13 18:10:20|449.02|447.42|450.02|448.42|450.02|448.42|449.02|447.42|0
1642097430000|2022-01-13 18:10:30|449.77|448.17|449.52|447.92|450.26|448.66|449.52|447.92|0
1642097440000|2022-01-13 18:10:40|449.02|447.42|448.77|447.17|449.02|447.42|448.77|447.17|0
1642097450000|2022-01-13 18:10:50|449.02|447.42|449.02|447.42|449.02|447.42|448.77|447.17|0
1642097460000|2022-01-13 18:11:00|448.77|447.17|449.02|447.42|449.02|447.42|448.77|447.17|0
1642097470000|2022-01-13 18:11:10|448.52|446.92|448.77|447.17|448.77|447.17|448.52|446.92|0
1642097480000|2022-01-13 18:11:20|449.02|447.42|449.02|447.42|449.52|447.92|449.02|447.42|0
1642097490000|2022-01-13 18:11:30|448.52|446.92|447.28|445.68|448.52|446.92|447.28|445.68|0
1642097500000|2022-01-13 18:11:40|447.53|445.93|447.78|446.18|447.78|446.18|447.53|445.93|0
1642097510000|2022-01-13 18:11:50|446.54|444.94|447.03|445.43|447.03|445.43|446.54|444.94|0
1642097520000|2022-01-13 18:12:00|446.78|445.18|446.54|444.94|446.78|445.18|446.54|444.94|0
1642097530000|2022-01-13 18:12:10|446.29|444.69|446.29|444.69|446.29|444.69|445.79|444.19|0
1642097540000|2022-01-13 18:12:20|446.04|444.44|447.15|445.55|447.15|445.55|446.04|444.44|0
1642097550000|2022-01-13 18:12:30|446.78|445.18|446.78|445.18|447.03|445.43|446.29|444.69|0
1642097560000|2022-01-13 18:12:40|447.03|445.43|446.04|444.44|447.03|445.43|446.04|444.44|0
1642097570000|2022-01-13 18:12:50|446.29|444.69|445.79|444.19|446.29|444.69|445.79|444.19|0
1642097580000|2022-01-13 18:13:00|446.29|444.69|446.04|444.44|446.29|444.69|446.04|444.44|0
1642097590000|2022-01-13 18:13:10|445.04|443.44|445.79|444.19|445.79|444.19|444.8|443.2|0
1642097600000|2022-01-13 18:13:20|446.04|444.44|445.29|443.69|446.04|444.44|445.04|443.44|0
1642097610000|2022-01-13 18:13:30|445.41|443.81|445.54|443.94|445.54|443.94|445.29|443.69|0
1642097620000|2022-01-13 18:13:40|445.29|443.69|444.92|443.32|445.29|443.69|444.92|443.32|0
1642097630000|2022-01-13 18:13:50|445.04|443.44|445.16|443.56|445.16|443.56|444.67|443.07|0
1642097640000|2022-01-13 18:14:00|445.79|444.19|446.78|445.18|446.78|445.18|445.54|443.94|0
1642097650000|2022-01-13 18:14:10|446.04|444.44|446.54|444.94|446.54|444.94|446.04|444.44|0
1642097660000|2022-01-13 18:14:20|446.29|444.69|445.79|444.19|446.29|444.69|445.79|444.19|0
1642097670000|2022-01-13 18:14:30|446.04|444.44|446.78|445.18|446.78|445.18|446.04|444.44|0
1642097680000|2022-01-13 18:14:40|447.03|445.43|447.15|445.55|447.53|445.93|447.03|445.43|0
1642097690000|2022-01-13 18:14:50|446.78|445.18|447.28|445.68|447.53|445.93|446.78|445.18|0
1642097700000|2022-01-13 18:15:00|447.78|446.18|446.78|445.18|447.78|446.18|446.78|445.18|0
1642097710000|2022-01-13 18:15:10|447.03|445.43|448.77|447.17|448.77|447.17|447.03|445.43|0
1642097720000|2022-01-13 18:15:20|449.39|447.79|449.52|447.92|449.52|447.92|449.27|447.67|0
1642097730000|2022-01-13 18:15:30|449.77|448.17|449.52|447.92|449.77|448.17|449.52|447.92|0
1642097740000|2022-01-13 18:15:40|449.27|447.67|449.02|447.42|449.27|447.67|449.02|447.42|0
1642097750000|2022-01-13 18:15:50|450.76|449.16|450.51|448.91|451.51|449.91|450.51|448.91|0
1642097760000|2022-01-13 18:16:00|450.26|448.66|449.27|447.67|450.26|448.66|449.27|447.67|0
1642097770000|2022-01-13 18:16:10|449.52|447.92|448.52|446.92|449.52|447.92|448.52|446.92|0
1642097780000|2022-01-13 18:16:20|448.03|446.43|448.15|446.55|448.15|446.55|447.53|445.93|0
1642097790000|2022-01-13 18:16:30|447.78|446.18|447.53|445.93|447.78|446.18|447.53|445.93|0
1642097800000|2022-01-13 18:16:40|447.28|445.68|447.78|446.18|448.03|446.43|447.28|445.68|0
1642097810000|2022-01-13 18:16:50|448.03|446.43|447.53|445.93|448.03|446.43|447.53|445.93|0
1642097820000|2022-01-13 18:17:00|447.78|446.18|446.78|445.18|447.78|446.18|446.78|445.18|0
1642097830000|2022-01-13 18:17:10|447.03|445.43|446.54|444.94|447.03|445.43|446.29|444.69|0
1642097840000|2022-01-13 18:17:20|446.78|445.18|447.03|445.43|447.03|445.43|446.54|444.94|0
1642097850000|2022-01-13 18:17:30|447.53|445.93|448.28|446.68|448.28|446.68|447.28|445.68|0
1642097860000|2022-01-13 18:17:40|448.03|446.43|447.53|445.93|448.03|446.43|447.53|445.93|0
1642097870000|2022-01-13 18:17:50|447.78|446.18|447.28|445.68|447.78|446.18|447.28|445.68|0
1642097880000|2022-01-13 18:18:00|447.03|445.43|447.03|445.43|447.28|445.68|447.03|445.43|0
1642097890000|2022-01-13 18:18:10|447.53|445.93|447.28|445.68|447.53|445.93|447.28|445.68|0
1642097900000|2022-01-13 18:18:20|447.53|445.93|447.28|445.68|447.53|445.93|447.28|445.68|0
1642097910000|2022-01-13 18:18:30|447.53|445.93|446.78|445.18|447.53|445.93|446.78|445.18|0
1642097920000|2022-01-13 18:18:40|446.54|444.94|446.54|444.94|446.78|445.18|446.54|444.94|0
1642097930000|2022-01-13 18:18:50|446.78|445.18|446.78|445.18|446.78|445.18|446.54|444.94|0
1642097940000|2022-01-13 18:19:00|447.53|445.93|448.03|446.43|448.28|446.68|447.53|445.93|0
1642097950000|2022-01-13 18:19:10|449.27|447.67|448.77|447.17|449.27|447.67|448.77|447.17|0
1642097960000|2022-01-13 18:19:20|449.02|447.42|448.28|446.68|449.02|447.42|448.28|446.68|0
1642097970000|2022-01-13 18:19:30|448.03|446.43|448.28|446.68|448.28|446.68|448.03|446.43|0
1642097980000|2022-01-13 18:19:40|448.03|446.43|448.52|446.92|448.52|446.92|448.03|446.43|0
1642097990000|2022-01-13 18:19:50|448.27|446.67|448.03|446.43|448.27|446.67|447.53|445.93|0
1642098000000|2022-01-13 18:20:00|448.27|446.67|448.52|446.92|448.52|446.92|448.27|446.67|0
1642098010000|2022-01-13 18:20:10|449.02|447.42|448.03|446.43|449.27|447.67|448.03|446.43|0
1642098020000|2022-01-13 18:20:20|447.78|446.18|447.28|445.68|447.78|446.18|447.28|445.68|0
1642098030000|2022-01-13 18:20:30|447.03|445.43|447.03|445.43|447.28|445.68|447.03|445.43|0
1642098040000|2022-01-13 18:20:40|446.53|444.93|448.77|447.17|448.77|447.17|446.53|444.93|0
1642098050000|2022-01-13 18:20:50|449.02|447.42|449.27|447.67|449.27|447.67|449.02|447.42|0
1642098060000|2022-01-13 18:21:00|449.02|447.42|450.76|449.16|450.76|449.16|449.02|447.42|0
1642098070000|2022-01-13 18:21:10|451.01|449.41|450.26|448.66|451.01|449.41|450.26|448.66|0
1642098080000|2022-01-13 18:21:20|450.01|448.41|450.01|448.41|450.01|448.41|450.01|448.41|0
1642098090000|2022-01-13 18:21:30|449.89|448.29|450.01|448.41|450.51|448.91|449.89|448.29|0
1642098100000|2022-01-13 18:21:40|451.51|449.91|452.75|451.15|453.25|451.65|451.51|449.91|0
1642098110000|2022-01-13 18:21:50|452.5|450.9|453.25|451.65|453.25|451.65|452.25|450.65|0
1642098120000|2022-01-13 18:22:00|453.74|452.14|452.5|450.9|453.74|452.14|452.5|450.9|0
1642098130000|2022-01-13 18:22:10|453|451.4|453.5|451.9|453.5|451.9|453|451.4|0
1642098140000|2022-01-13 18:22:20|453.74|452.14|453.74|452.14|453.74|452.14|453|451.4|0
1642098150000|2022-01-13 18:22:30|454.24|452.64|454.49|452.89|454.49|452.89|453.99|452.39|0
1642098160000|2022-01-13 18:22:40|454.74|453.14|454.24|452.64|454.74|453.14|454.24|452.64|0
1642098170000|2022-01-13 18:22:50|454.49|452.89|454.49|452.89|454.74|453.14|454.49|452.89|0
1642098180000|2022-01-13 18:23:00|454.24|452.64|454.11|452.51|454.24|452.64|453.86|452.26|0
1642098190000|2022-01-13 18:23:10|454.24|452.64|454.74|453.14|455.24|453.64|454.24|452.64|0
1642098200000|2022-01-13 18:23:20|454.99|453.39|454.99|453.39|454.99|453.39|454.99|453.39|0
1642098210000|2022-01-13 18:23:30|454.74|453.14|455.24|453.64|455.24|453.64|454.74|453.14|0
1642098220000|2022-01-13 18:23:40|455.49|453.89|455.24|453.64|455.49|453.89|455.24|453.64|0
1642098230000|2022-01-13 18:23:50|454.74|453.14|452.75|451.15|454.74|453.14|452.75|451.15|0
1642098240000|2022-01-13 18:24:00|452.5|450.9|452.5|450.9|452.75|451.15|452.5|450.9|0
1642098250000|2022-01-13 18:24:10|452|450.4|452|450.4|452|450.4|451.51|449.91|0
1642098260000|2022-01-13 18:24:20|452.25|450.65|452.25|450.65|452.5|450.9|452.25|450.65|0
1642098270000|2022-01-13 18:24:30|452|450.4|452.25|450.65|452.25|450.65|452|450.4|0
1642098280000|2022-01-13 18:24:40|452.5|450.9|453.5|451.9|453.5|451.9|452.5|450.9|0
1642098300000|2022-01-13 18:25:00|453.74|452.14|452.5|450.9|453.74|452.14|452.5|450.9|0
1642098310000|2022-01-13 18:25:10|452.75|451.15|453.74|452.14|453.74|452.14|452.75|451.15|0
1642098320000|2022-01-13 18:25:20|454.24|452.64|453.99|452.39|454.24|452.64|453.99|452.39|0
1642098330000|2022-01-13 18:25:30|453.74|452.14|453.74|452.14|453.74|452.14|453.5|451.9|0
1642098340000|2022-01-13 18:25:40|453.99|452.39|455.24|453.64|455.24|453.64|453.99|452.39|0
1642098350000|2022-01-13 18:25:50|454.99|453.39|454.11|452.51|454.99|453.39|454.11|452.51|0
1642098360000|2022-01-13 18:26:00|453.5|451.9|453.5|451.9|453.5|451.9|453.5|451.9|0
1642098370000|2022-01-13 18:26:10|452.75|451.15|452.25|450.65|452.75|451.15|452.25|450.65|0
1642098380000|2022-01-13 18:26:20|452|450.4|452|450.4|452.25|450.65|452|450.4|0
1642098390000|2022-01-13 18:26:30|452.25|450.65|452.5|450.9|452.5|450.9|452.25|450.65|0
1642098400000|2022-01-13 18:26:40|452.25|450.65|452.5|450.9|452.75|451.15|452.25|450.65|0
1642098410000|2022-01-13 18:26:50|452.25|450.65|452|450.4|452.5|450.9|452|450.4|0
1642098420000|2022-01-13 18:27:00|451.01|449.41|450.01|448.41|451.01|449.41|450.01|448.41|0
1642098430000|2022-01-13 18:27:10|449.52|447.92|449.02|447.42|449.52|447.92|449.02|447.42|0
1642098440000|2022-01-13 18:27:20|448.52|446.92|448.03|446.43|449.02|447.42|448.03|446.43|0
1642098450000|2022-01-13 18:27:30|448.52|446.92|449.02|447.42|449.02|447.42|448.52|446.92|0
1642098460000|2022-01-13 18:27:40|448.77|447.17|448.52|446.92|449.02|447.42|448.52|446.92|0
1642098470000|2022-01-13 18:27:50|448.77|447.17|448.52|446.92|448.77|447.17|448.52|446.92|0
1642098480000|2022-01-13 18:28:00|450.01|448.41|449.77|448.17|450.26|448.66|449.77|448.17|0
1642098490000|2022-01-13 18:28:10|449.52|447.92|450.26|448.66|450.51|448.91|449.52|447.92|0
1642098500000|2022-01-13 18:28:20|450.01|448.41|449.02|447.42|450.01|448.41|448.77|447.17|0
1642098510000|2022-01-13 18:28:30|449.77|448.17|449.52|447.92|449.77|448.17|449.52|447.92|0
1642098520000|2022-01-13 18:28:40|449.77|448.17|451.75|450.15|451.75|450.15|449.77|448.17|0
1642098530000|2022-01-13 18:28:50|452.5|450.9|453|451.4|453|451.4|452.5|450.9|0
1642098540000|2022-01-13 18:29:00|453.25|451.65|453|451.4|453.25|451.65|453|451.4|0
1642098550000|2022-01-13 18:29:10|453.25|451.65|452.25|450.65|453.74|452.14|452.25|450.65|0
1642098560000|2022-01-13 18:29:20|452|450.4|452.12|450.52|452.12|450.52|451.75|450.15|0
1642098570000|2022-01-13 18:29:30|452|450.4|452.25|450.65|452.25|450.65|452|450.4|0
1642098580000|2022-01-13 18:29:40|452|450.4|452.25|450.65|452.25|450.65|452|450.4|0
1642098590000|2022-01-13 18:29:50|453|451.4|452.25|450.65|453|451.4|452.25|450.65|0
1642098600000|2022-01-13 18:30:00|451.75|450.15|451.01|449.41|451.75|450.15|451.01|449.41|0
1642098610000|2022-01-13 18:30:10|451.26|449.66|450.51|448.91|451.26|449.66|450.26|448.66|0
1642098620000|2022-01-13 18:30:20|450.26|448.66|450.26|448.66|450.26|448.66|450.01|448.41|0
1642098630000|2022-01-13 18:30:30|450.01|448.41|450.01|448.41|450.01|448.41|450.01|448.41|0
1642098650000|2022-01-13 18:30:50|449.77|448.17|450.26|448.66|450.26|448.66|449.77|448.17|0
1642098660000|2022-01-13 18:31:00|450.76|449.16|450.76|449.16|451.26|449.66|450.76|449.16|0
1642098670000|2022-01-13 18:31:10|451.01|449.41|449.52|447.92|451.01|449.41|449.52|447.92|0
1642098680000|2022-01-13 18:31:20|449.27|447.67|449.52|447.92|449.52|447.92|449.27|447.67|0
1642098690000|2022-01-13 18:31:30|449.27|447.67|449.02|447.42|449.27|447.67|449.02|447.42|0
1642098700000|2022-01-13 18:31:40|449.27|447.67|449.02|447.42|449.27|447.67|448.77|447.17|0
1642098710000|2022-01-13 18:31:50|448.77|447.17|448.27|446.67|449.02|447.42|448.27|446.67|0
1642098720000|2022-01-13 18:32:00|448.52|446.92|449.52|447.92|449.52|447.92|448.52|446.92|0
1642098730000|2022-01-13 18:32:10|449.27|447.67|450.26|448.66|450.26|448.66|449.27|447.67|0
1642098740000|2022-01-13 18:32:20|450.01|448.41|449.76|448.16|450.26|448.66|449.76|448.16|0
1642098750000|2022-01-13 18:32:30|449.52|447.92|449.27|447.67|449.52|447.92|449.27|447.67|0
1642098760000|2022-01-13 18:32:40|449.52|447.92|450.76|449.16|450.76|449.16|449.52|447.92|0
1642098770000|2022-01-13 18:32:50|450.01|448.41|450.26|448.66|450.26|448.66|450.01|448.41|0
1642098780000|2022-01-13 18:33:00|450.01|448.41|449.52|447.92|450.01|448.41|449.52|447.92|0
1642098790000|2022-01-13 18:33:10|449.27|447.67|449.27|447.67|449.52|447.92|449.27|447.67|0
1642098800000|2022-01-13 18:33:20|449.52|447.92|450.01|448.41|450.01|448.41|449.52|447.92|0
1642098810000|2022-01-13 18:33:30|449.76|448.16|449.02|447.42|449.76|448.16|449.02|447.42|0
1642098820000|2022-01-13 18:33:40|448.77|447.17|448.52|446.92|448.77|447.17|448.52|446.92|0
1642098830000|2022-01-13 18:33:50|448.02|446.42|448.27|446.67|448.27|446.67|448.02|446.42|0
1642098840000|2022-01-13 18:34:00|449.02|447.42|449.52|447.92|449.52|447.92|449.02|447.42|0
1642098850000|2022-01-13 18:34:10|449.27|447.67|448.77|447.17|449.27|447.67|448.77|447.17|0
1642098860000|2022-01-13 18:34:20|449.02|447.42|448.27|446.67|449.02|447.42|448.27|446.67|0
1642098870000|2022-01-13 18:34:30|448.52|446.92|448.77|447.17|448.77|447.17|448.52|446.92|0
1642098880000|2022-01-13 18:34:40|449.02|447.42|448.77|447.17|449.02|447.42|448.77|447.17|0
1642098890000|2022-01-13 18:34:50|449.02|447.42|448.52|446.92|449.02|447.42|448.52|446.92|0
1642098900000|2022-01-13 18:35:00|448.77|447.17|448.52|446.92|448.77|447.17|448.27|446.67|0
1642098910000|2022-01-13 18:35:10|449.27|447.67|449.02|447.42|449.27|447.67|448.27|446.67|0
1642098920000|2022-01-13 18:35:20|448.77|447.17|446.53|444.93|448.77|447.17|446.53|444.93|0
1642098930000|2022-01-13 18:35:30|446.78|445.18|446.28|444.68|446.78|445.18|446.28|444.68|0
1642098940000|2022-01-13 18:35:40|445.79|444.19|446.78|445.18|446.78|445.18|445.79|444.19|0
1642098950000|2022-01-13 18:35:50|447.03|445.43|447.28|445.68|447.28|445.68|446.78|445.18|0
1642098960000|2022-01-13 18:36:00|447.03|445.43|446.78|445.18|447.03|445.43|446.78|445.18|0
1642098970000|2022-01-13 18:36:10|447.03|445.43|446.04|444.44|447.03|445.43|446.04|444.44|0
1642098980000|2022-01-13 18:36:20|446.28|444.68|446.78|445.18|446.78|445.18|446.28|444.68|0
1642098990000|2022-01-13 18:36:30|446.28|444.68|445.54|443.94|446.28|444.68|445.54|443.94|0
1642099000000|2022-01-13 18:36:40|446.53|444.93|445.79|444.19|446.53|444.93|445.79|444.19|0
1642099010000|2022-01-13 18:36:50|445.29|443.69|446.04|444.44|446.04|444.44|445.29|443.69|0
1642099020000|2022-01-13 18:37:00|445.79|444.19|446.04|444.44|446.04|444.44|445.79|444.19|0
1642099030000|2022-01-13 18:37:10|445.79|444.19|446.78|445.18|446.78|445.18|445.79|444.19|0
1642099040000|2022-01-13 18:37:20|447.53|445.93|447.53|445.93|447.78|446.18|447.53|445.93|0
1642099050000|2022-01-13 18:37:30|447.28|445.68|447.03|445.43|447.28|445.68|447.03|445.43|0
1642099060000|2022-01-13 18:37:40|447.28|445.68|447.28|445.68|447.65|446.05|447.28|445.68|0
1642099070000|2022-01-13 18:37:50|447.03|445.43|447.03|445.43|447.28|445.68|447.03|445.43|0
1642099080000|2022-01-13 18:38:00|447.28|445.68|450.26|448.66|450.26|448.66|447.28|445.68|0
1642099090000|2022-01-13 18:38:10|451.01|449.41|450.76|449.16|451.01|449.41|450.76|449.16|0
1642099100000|2022-01-13 18:38:20|450.51|448.91|449.52|447.92|450.51|448.91|449.52|447.92|0
1642099110000|2022-01-13 18:38:30|450.01|448.41|449.76|448.16|450.01|448.41|449.76|448.16|0
1642099120000|2022-01-13 18:38:40|449.52|447.92|449.76|448.16|449.76|448.16|449.27|447.67|0
1642099130000|2022-01-13 18:38:50|449.52|447.92|449.52|447.92|449.52|447.92|449.52|447.92|0
1642099140000|2022-01-13 18:39:00|449.76|448.16|449.52|447.92|449.76|448.16|449.02|447.42|0
1642099150000|2022-01-13 18:39:10|449.27|447.67|448.77|447.17|449.27|447.67|448.77|447.17|0
1642099160000|2022-01-13 18:39:20|449.02|447.42|448.77|447.17|449.02|447.42|448.52|446.92|0
1642099170000|2022-01-13 18:39:30|449.02|447.42|448.77|447.17|449.27|447.67|448.77|447.17|0
1642099180000|2022-01-13 18:39:40|449.02|447.42|449.02|447.42|449.27|447.67|449.02|447.42|0
1642099190000|2022-01-13 18:39:50|449.27|447.67|449.76|448.16|449.76|448.16|449.27|447.67|0
1642099200000|2022-01-13 18:40:00|449.27|447.67|449.02|447.42|449.27|447.67|448.77|447.17|0
1642099210000|2022-01-13 18:40:10|448.52|446.92|447.78|446.18|448.52|446.92|447.78|446.18|0
1642099220000|2022-01-13 18:40:20|447.28|445.68|447.03|445.43|447.28|445.68|447.03|445.43|0
1642099230000|2022-01-13 18:40:30|447.28|445.68|447.28|445.68|447.53|445.93|447.28|445.68|0
1642099240000|2022-01-13 18:40:40|446.9|445.3|446.78|445.18|446.9|445.3|446.78|445.18|0
1642099250000|2022-01-13 18:40:50|446.53|444.93|446.28|444.68|446.53|444.93|446.28|444.68|0
1642099260000|2022-01-13 18:41:00|446.78|445.18|447.03|445.43|447.03|445.43|446.78|445.18|0
1642099270000|2022-01-13 18:41:10|447.28|445.68|446.78|445.18|447.28|445.68|446.78|445.18|0
1642099280000|2022-01-13 18:41:20|446.53|444.93|446.28|444.68|446.78|445.18|446.28|444.68|0
1642099290000|2022-01-13 18:41:30|446.04|444.44|446.4|444.8|446.78|445.18|446.04|444.44|0
1642099300000|2022-01-13 18:41:40|446.53|444.93|446.53|444.93|446.53|444.93|446.28|444.68|0
1642099310000|2022-01-13 18:41:50|446.28|444.68|445.79|444.19|446.28|444.68|445.79|444.19|0
1642099320000|2022-01-13 18:42:00|446.15|444.55|446.03|444.43|446.28|444.68|446.03|444.43|0
1642099330000|2022-01-13 18:42:10|445.79|444.19|446.78|445.18|446.78|445.18|445.79|444.19|0
1642099340000|2022-01-13 18:42:20|447.53|445.93|447.53|445.93|447.77|446.17|447.53|445.93|0
1642099350000|2022-01-13 18:42:30|447.77|446.17|447.53|445.93|447.77|446.17|447.53|445.93|0
1642099360000|2022-01-13 18:42:40|447.28|445.68|447.03|445.43|447.28|445.68|447.03|445.43|0
1642099370000|2022-01-13 18:42:50|447.28|445.68|446.78|445.18|447.28|445.68|446.78|445.18|0
1642099380000|2022-01-13 18:43:00|446.28|444.68|447.28|445.68|447.28|445.68|446.28|444.68|0
1642099390000|2022-01-13 18:43:10|446.78|445.18|446.78|445.18|446.78|445.18|446.78|445.18|0
1642099400000|2022-01-13 18:43:20|447.03|445.43|447.53|445.93|447.53|445.93|447.03|445.43|0
1642099410000|2022-01-13 18:43:30|447.28|445.68|447.77|446.17|447.77|446.17|447.28|445.68|0
1642099420000|2022-01-13 18:43:40|447.28|445.68|447.4|445.8|447.77|446.17|447.28|445.68|0
1642099430000|2022-01-13 18:43:50|447.28|445.68|446.53|444.93|447.28|445.68|446.53|444.93|0
1642099440000|2022-01-13 18:44:00|446.03|444.43|446.03|444.43|446.28|444.68|446.03|444.43|0
1642099450000|2022-01-13 18:44:10|445.79|444.19|445.79|444.19|446.03|444.43|445.79|444.19|0
1642099460000|2022-01-13 18:44:20|446.03|444.43|445.79|444.19|446.03|444.43|445.79|444.19|0
1642099470000|2022-01-13 18:44:30|445.66|444.06|445.79|444.19|445.79|444.19|445.66|444.06|0
1642099480000|2022-01-13 18:44:40|446.28|444.68|445.54|443.94|446.28|444.68|445.54|443.94|0
1642099490000|2022-01-13 18:44:50|446.03|444.43|446.53|444.93|446.53|444.93|446.03|444.43|0
1642099500000|2022-01-13 18:45:00|446.78|445.18|446.78|445.18|446.78|445.18|446.28|444.68|0
1642099510000|2022-01-13 18:45:10|446.53|444.93|447.53|445.93|447.53|445.93|446.53|444.93|0
1642099520000|2022-01-13 18:45:20|447.28|445.68|447.53|445.93|447.53|445.93|447.28|445.68|0
1642099530000|2022-01-13 18:45:30|448.02|446.42|448.02|446.42|448.02|446.42|447.53|445.93|0
1642099540000|2022-01-13 18:45:40|449.02|447.42|450.01|448.41|450.01|448.41|449.02|447.42|0
1642099550000|2022-01-13 18:45:50|450.26|448.66|450.01|448.41|450.51|448.91|450.01|448.41|0
1642099560000|2022-01-13 18:46:00|450.26|448.66|449.76|448.16|450.26|448.66|449.76|448.16|0
1642099570000|2022-01-13 18:46:10|448.77|447.17|449.27|447.67|449.27|447.67|448.52|446.92|0
1642099580000|2022-01-13 18:46:20|449.51|447.91|449.27|447.67|449.51|447.91|449.27|447.67|0
1642099590000|2022-01-13 18:46:30|449.02|447.42|449.27|447.67|449.27|447.67|449.02|447.42|0
1642099600000|2022-01-13 18:46:40|449.51|447.91|449.02|447.42|449.51|447.91|449.02|447.42|0
1642099610000|2022-01-13 18:46:50|449.27|447.67|448.77|447.17|449.51|447.91|448.77|447.17|0
1642099620000|2022-01-13 18:47:00|447.77|446.17|447.77|446.17|447.77|446.17|447.53|445.93|0
1642099630000|2022-01-13 18:47:10|447.53|445.93|447.77|446.17|447.77|446.17|447.53|445.93|0
1642099640000|2022-01-13 18:47:20|447.53|445.93|447.28|445.68|447.53|445.93|447.03|445.43|0
1642099650000|2022-01-13 18:47:30|447.03|445.43|447.53|445.93|447.53|445.93|447.03|445.43|0
1642099660000|2022-01-13 18:47:40|447.28|445.68|447.28|445.68|447.28|445.68|446.78|445.18|0
1642099670000|2022-01-13 18:47:50|447.77|446.17|447.77|446.17|448.02|446.42|447.77|446.17|0
1642099680000|2022-01-13 18:48:00|448.02|446.42|447.77|446.17|448.52|446.92|447.77|446.17|0
1642099690000|2022-01-13 18:48:10|448.02|446.42|448.02|446.42|448.27|446.67|448.02|446.42|0
1642099700000|2022-01-13 18:48:20|448.52|446.92|447.77|446.17|448.52|446.92|447.77|446.17|0
1642099710000|2022-01-13 18:48:30|448.02|446.42|449.02|447.42|449.02|447.42|448.02|446.42|0
1642099720000|2022-01-13 18:48:40|448.77|447.17|449.02|447.42|449.02|447.42|448.52|446.92|0
1642099730000|2022-01-13 18:48:50|449.27|447.67|450.01|448.41|450.01|448.41|449.27|447.67|0
1642099740000|2022-01-13 18:49:00|449.51|447.91|448.77|447.17|449.51|447.91|448.77|447.17|0
1642099750000|2022-01-13 18:49:10|448.52|446.92|448.77|447.17|448.77|447.17|448.27|446.67|0
1642099760000|2022-01-13 18:49:20|449.02|447.42|450.01|448.41|450.01|448.41|449.02|447.42|0
1642099770000|2022-01-13 18:49:30|449.76|448.16|449.76|448.16|449.76|448.16|449.76|448.16|0
1642099780000|2022-01-13 18:49:40|450.01|448.41|449.76|448.16|450.01|448.41|449.76|448.16|0
1642099790000|2022-01-13 18:49:50|449.88|448.28|449.76|448.16|449.88|448.28|449.76|448.16|0
1642099800000|2022-01-13 18:50:00|449.51|447.91|449.51|447.91|449.51|447.91|449.02|447.42|0
1642099810000|2022-01-13 18:50:10|449.27|447.67|448.02|446.42|449.27|447.67|448.02|446.42|0
1642099820000|2022-01-13 18:50:20|448.27|446.67|448.52|446.92|448.52|446.92|448.27|446.67|0
1642099830000|2022-01-13 18:50:30|448.27|446.67|448.02|446.42|448.27|446.67|448.02|446.42|0
1642099840000|2022-01-13 18:50:40|448.27|446.67|448.02|446.42|448.27|446.67|448.02|446.42|0
1642099850000|2022-01-13 18:50:50|448.14|446.54|448.14|446.54|448.14|446.54|448.14|446.54|0
1642099860000|2022-01-13 18:51:00|448.27|446.67|448.77|447.17|448.77|447.17|448.27|446.67|0
1642099870000|2022-01-13 18:51:10|448.52|446.92|448.27|446.67|448.52|446.92|448.27|446.67|0
1642099880000|2022-01-13 18:51:20|448.02|446.42|448.02|446.42|448.02|446.42|448.02|446.42|0
1642099890000|2022-01-13 18:51:30|448.27|446.67|448.27|446.67|448.27|446.67|448.27|446.67|0
1642099900000|2022-01-13 18:51:40|448.02|446.42|448.02|446.42|448.02|446.42|447.89|446.29|0
1642099910000|2022-01-13 18:51:50|447.77|446.17|447.52|445.92|447.77|446.17|447.52|445.92|0
1642099920000|2022-01-13 18:52:00|447.77|446.17|448.52|446.92|448.52|446.92|447.77|446.17|0
1642099930000|2022-01-13 18:52:10|448.02|446.42|447.77|446.17|448.02|446.42|447.77|446.17|0
1642099940000|2022-01-13 18:52:20|448.02|446.42|447.77|446.17|448.02|446.42|447.64|446.04|0
1642099950000|2022-01-13 18:52:30|448.52|446.92|448.27|446.67|448.52|446.92|448.27|446.67|0
1642099960000|2022-01-13 18:52:40|448.52|446.92|448.39|446.79|448.52|446.92|448.27|446.67|0
1642099970000|2022-01-13 18:52:50|448.27|446.67|448.02|446.42|448.27|446.67|448.02|446.42|0
1642099980000|2022-01-13 18:53:00|448.77|447.17|449.26|447.66|449.26|447.66|448.77|447.17|0
1642099990000|2022-01-13 18:53:10|449.02|447.42|449.76|448.16|449.76|448.16|448.77|447.17|0
1642100000000|2022-01-13 18:53:20|449.51|447.91|449.26|447.66|449.51|447.91|449.26|447.66|0
1642100010000|2022-01-13 18:53:30|448.77|447.17|448.27|446.67|448.77|447.17|448.27|446.67|0
1642100020000|2022-01-13 18:53:40|448.77|447.17|449.02|447.42|449.02|447.42|448.52|446.92|0
1642100030000|2022-01-13 18:53:50|449.26|447.66|448.77|447.17|449.26|447.66|448.77|447.17|0
1642100040000|2022-01-13 18:54:00|448.52|446.92|448.52|446.92|448.77|447.17|448.52|446.92|0
1642100050000|2022-01-13 18:54:10|448.77|447.17|449.02|447.42|449.26|447.66|448.77|447.17|0
1642100060000|2022-01-13 18:54:20|448.77|447.17|449.26|447.66|449.26|447.66|448.77|447.17|0
1642100070000|2022-01-13 18:54:30|449.76|448.16|450.51|448.91|450.51|448.91|449.76|448.16|0
1642100080000|2022-01-13 18:54:40|450.01|448.41|450.01|448.41|450.01|448.41|449.76|448.16|0
1642100090000|2022-01-13 18:54:50|450.26|448.66|450.01|448.41|450.26|448.66|450.01|448.41|0
1642100100000|2022-01-13 18:55:00|450.26|448.66|451.01|449.41|451.01|449.41|450.26|448.66|0
1642100110000|2022-01-13 18:55:10|450.76|449.16|450.38|448.78|450.76|449.16|450.01|448.41|0
1642100120000|2022-01-13 18:55:20|450.26|448.66|449.76|448.16|450.26|448.66|449.76|448.16|0
1642100130000|2022-01-13 18:55:30|450.01|448.41|450.76|449.16|451.01|449.41|450.01|448.41|0
1642100140000|2022-01-13 18:55:40|450.51|448.91|450.76|449.16|450.76|449.16|450.51|448.91|0
1642100150000|2022-01-13 18:55:50|450.51|448.91|450.76|449.16|450.76|449.16|450.51|448.91|0
1642100160000|2022-01-13 18:56:00|450.51|448.91|449.76|448.16|450.51|448.91|449.76|448.16|0
1642100170000|2022-01-13 18:56:10|450.01|448.41|450.01|448.41|450.26|448.66|450.01|448.41|0
1642100180000|2022-01-13 18:56:20|450.51|448.91|450.51|448.91|450.51|448.91|450.26|448.66|0
1642100190000|2022-01-13 18:56:30|450.26|448.66|450.51|448.91|450.51|448.91|450.26|448.66|0
1642100200000|2022-01-13 18:56:40|451|449.4|451|449.4|451|449.4|451|449.4|0
1642100210000|2022-01-13 18:56:50|451.5|449.9|451.5|449.9|452|450.4|451.5|449.9|0
1642100220000|2022-01-13 18:57:00|451.25|449.65|450.88|449.28|451.25|449.65|450.88|449.28|0
1642100230000|2022-01-13 18:57:10|450.76|449.16|450.01|448.41|451|449.4|450.01|448.41|0
1642100240000|2022-01-13 18:57:20|449.76|448.16|449.76|448.16|449.76|448.16|449.51|447.91|0
1642100250000|2022-01-13 18:57:30|450.01|448.41|450.01|448.41|450.01|448.41|449.76|448.16|0
1642100260000|2022-01-13 18:57:40|450.26|448.66|449.76|448.16|450.26|448.66|449.76|448.16|0
1642100270000|2022-01-13 18:57:50|450.01|448.41|450.01|448.41|450.01|448.41|449.76|448.16|0
1642100280000|2022-01-13 18:58:00|450.51|448.91|451.5|449.9|451.5|449.9|450.51|448.91|0
1642100290000|2022-01-13 18:58:10|451|449.4|451.5|449.9|451.5|449.9|451|449.4|0
1642100300000|2022-01-13 18:58:20|451.75|450.15|452|450.4|452|450.4|451.75|450.15|0
1642100310000|2022-01-13 18:58:30|451.5|449.9|451.5|449.9|451.5|449.9|451.25|449.65|0
1642100320000|2022-01-13 18:58:40|452|450.4|452.25|450.65|452.25|450.65|452|450.4|0
1642100330000|2022-01-13 18:58:50|452|450.4|453.74|452.14|453.74|452.14|452|450.4|0
1642100340000|2022-01-13 18:59:00|453.99|452.39|453.74|452.14|453.99|452.39|453.74|452.14|0
1642100350000|2022-01-13 18:59:10|453.49|451.89|452.75|451.15|453.49|451.89|452.75|451.15|0
1642100360000|2022-01-13 18:59:20|452.99|451.39|453.24|451.64|453.24|451.64|452.99|451.39|0
1642100370000|2022-01-13 18:59:30|452.99|451.39|453.49|451.89|453.49|451.89|452.99|451.39|0
1642100380000|2022-01-13 18:59:40|453.74|452.14|453.49|451.89|453.74|452.14|453.36|451.76|0
1642100390000|2022-01-13 18:59:50|453.99|452.39|453.74|452.14|453.99|452.39|453.74|452.14|0
1642100400000|2022-01-13 19:00:00|453.49|451.89|452.75|451.15|453.74|452.14|452.75|451.15|0
1642100410000|2022-01-13 19:00:10|452.5|450.9|452.25|450.65|452.5|450.9|452|450.4|0
1642100420000|2022-01-13 19:00:20|452.75|451.15|454.24|452.64|454.24|452.64|452.75|451.15|0
1642100430000|2022-01-13 19:00:30|453.99|452.39|454.24|452.64|454.24|452.64|453.74|452.14|0
1642100440000|2022-01-13 19:00:40|454.49|452.89|453.49|451.89|454.49|452.89|453.49|451.89|0
1642100450000|2022-01-13 19:00:50|453.74|452.14|453.99|452.39|453.99|452.39|453.49|451.89|0
1642100460000|2022-01-13 19:01:00|454.24|452.64|453.99|452.39|454.24|452.64|453.74|452.14|0
1642100470000|2022-01-13 19:01:10|454.49|452.89|454.98|453.38|454.98|453.38|454.49|452.89|0
1642100480000|2022-01-13 19:01:20|455.48|453.88|456.48|454.88|456.72|455.12|455.48|453.88|0
1642100490000|2022-01-13 19:01:30|456.72|455.12|456.48|454.88|457.22|455.62|456.48|454.88|0
1642100500000|2022-01-13 19:01:40|456.97|455.37|456.72|455.12|456.97|455.37|456.72|455.12|0
1642100510000|2022-01-13 19:01:50|456.97|455.37|456.84|455.24|456.97|455.37|456.84|455.24|0
1642100520000|2022-01-13 19:02:00|456.72|455.12|457.22|455.62|457.22|455.62|456.72|455.12|0
1642100530000|2022-01-13 19:02:10|457.72|456.12|457.59|455.99|457.72|456.12|457.22|455.62|0
1642100540000|2022-01-13 19:02:20|457.47|455.87|457.72|456.12|458.22|456.62|457.47|455.87|0
1642100550000|2022-01-13 19:02:30|458.22|456.62|457.47|455.87|458.22|456.62|457.47|455.87|0
1642100560000|2022-01-13 19:02:40|457.72|456.12|457.97|456.37|457.97|456.37|457.47|455.87|0
1642100570000|2022-01-13 19:02:50|458.22|456.62|458.22|456.62|458.96|457.36|458.22|456.62|0
1642100580000|2022-01-13 19:03:00|457.72|456.12|457.72|456.12|457.72|456.12|457.47|455.87|0
1642100590000|2022-01-13 19:03:10|457.47|455.87|457.72|456.12|458.22|456.62|457.47|455.87|0
1642100600000|2022-01-13 19:03:20|457.47|455.87|457.72|456.12|457.72|456.12|457.47|455.87|0
1642100610000|2022-01-13 19:03:30|457.47|455.87|457.47|455.87|457.47|455.87|457.22|455.62|0
1642100620000|2022-01-13 19:03:40|457.22|455.62|457.22|455.62|457.47|455.87|457.22|455.62|0
1642100630000|2022-01-13 19:03:50|457.47|455.87|457.47|455.87|457.47|455.87|457.22|455.62|0
1642100640000|2022-01-13 19:04:00|457.22|455.62|456.72|455.12|457.22|455.62|456.72|455.12|0
1642100650000|2022-01-13 19:04:10|456.48|454.88|456.23|454.63|456.48|454.88|456.23|454.63|0
1642100660000|2022-01-13 19:04:20|455.98|454.38|456.23|454.63|456.23|454.63|455.98|454.38|0
1642100670000|2022-01-13 19:04:30|455.98|454.38|455.98|454.38|456.23|454.63|455.98|454.38|0
1642100680000|2022-01-13 19:04:40|455.73|454.13|455.98|454.38|455.98|454.38|455.73|454.13|0
1642100690000|2022-01-13 19:04:50|456.23|454.63|456.72|455.12|456.72|455.12|456.23|454.63|0
1642100700000|2022-01-13 19:05:00|456.97|455.37|456.97|455.37|457.22|455.62|456.97|455.37|0
1642100720000|2022-01-13 19:05:20|456.48|454.88|456.23|454.63|456.72|455.12|456.23|454.63|0
1642100730000|2022-01-13 19:05:30|455.98|454.38|456.48|454.88|456.48|454.88|455.98|454.38|0
1642100740000|2022-01-13 19:05:40|456.23|454.63|456.23|454.63|456.23|454.63|456.23|454.63|0
1642100750000|2022-01-13 19:05:50|455.98|454.38|456.2|454.6|456.45|454.85|455.95|454.35|0
1642100760000|2022-01-13 19:06:00|455.99|454.39|455.2|453.6|455.99|454.39|455.2|453.6|0
1642100770000|2022-01-13 19:06:10|455.45|453.85|455.2|453.6|455.45|453.85|455.2|453.6|0
1642100780000|2022-01-13 19:06:20|454.95|453.35|455.45|453.85|455.45|453.85|454.95|453.35|0
1642100790000|2022-01-13 19:06:30|455.7|454.1|456.44|454.84|456.44|454.84|455.7|454.1|0
1642100800000|2022-01-13 19:06:40|456.19|454.59|456.44|454.84|456.44|454.84|456.19|454.59|0
1642100810000|2022-01-13 19:06:50|456.19|454.59|455.94|454.34|456.19|454.59|455.94|454.34|0
1642100820000|2022-01-13 19:07:00|455.45|453.85|454.95|453.35|455.45|453.85|454.95|453.35|0
1642100830000|2022-01-13 19:07:10|454.7|453.1|454.95|453.35|454.95|453.35|454.7|453.1|0
1642100840000|2022-01-13 19:07:20|454.7|453.1|454.7|453.1|454.7|453.1|454.7|453.1|0
1642100850000|2022-01-13 19:07:30|454.45|452.85|453.95|452.35|454.45|452.85|453.95|452.35|0
1642100860000|2022-01-13 19:07:40|453.7|452.1|453.7|452.1|453.7|452.1|453.7|452.1|0
1642100870000|2022-01-13 19:07:50|453.46|451.86|453.95|452.35|453.95|452.35|453.46|451.86|0
1642100880000|2022-01-13 19:08:00|453.7|452.1|453.58|451.98|453.7|452.1|453.46|451.86|0
1642100890000|2022-01-13 19:08:10|453.46|451.86|453.95|452.35|453.95|452.35|453.46|451.86|0
1642100900000|2022-01-13 19:08:20|453.7|452.1|453.95|452.35|454.2|452.6|453.7|452.1|0
1642100910000|2022-01-13 19:08:30|454.2|452.6|454.45|452.85|454.45|452.85|453.95|452.35|0
1642100920000|2022-01-13 19:08:40|454.7|453.1|454.2|452.6|454.7|453.1|454.2|452.6|0
1642100930000|2022-01-13 19:08:50|454.45|452.85|454.7|453.1|454.7|453.1|454.2|452.6|0
1642100940000|2022-01-13 19:09:00|454.45|452.85|455.2|453.6|455.2|453.6|454.2|452.6|0
1642100960000|2022-01-13 19:09:20|454.95|453.35|454.7|453.1|454.95|453.35|454.7|453.1|0
1642100970000|2022-01-13 19:09:30|454.95|453.35|455.45|453.85|455.45|453.85|454.95|453.35|0
1642100980000|2022-01-13 19:09:40|455.7|454.1|455.2|453.6|455.7|454.1|455.2|453.6|0
1642100990000|2022-01-13 19:09:50|455.45|453.85|455.45|453.85|455.45|453.85|455.2|453.6|0
1642101000000|2022-01-13 19:10:00|455.2|453.6|454.95|453.35|455.2|453.6|454.95|453.35|0
1642101010000|2022-01-13 19:10:10|455.07|453.47|454.7|453.1|455.07|453.47|454.7|453.1|0
1642101020000|2022-01-13 19:10:20|454.2|452.6|453.95|452.35|454.2|452.6|453.95|452.35|0
1642101030000|2022-01-13 19:10:30|453.7|452.1|453.95|452.35|453.95|452.35|453.7|452.1|0
1642101040000|2022-01-13 19:10:40|454.2|452.6|453.95|452.35|454.2|452.6|453.95|452.35|0
1642101050000|2022-01-13 19:10:50|453.7|452.1|453.7|452.1|453.7|452.1|453.46|451.86|0
1642101070000|2022-01-13 19:11:10|453.95|452.35|453.46|451.86|453.95|452.35|453.46|451.86|0
1642101080000|2022-01-13 19:11:20|453.7|452.1|453.46|451.86|453.95|452.35|453.46|451.86|0
1642101090000|2022-01-13 19:11:30|453.21|451.61|452.71|451.11|453.21|451.61|452.71|451.11|0
1642101100000|2022-01-13 19:11:40|452.96|451.36|453.46|451.86|453.46|451.86|452.96|451.36|0
1642101110000|2022-01-13 19:11:50|453.7|452.1|453.46|451.86|453.7|452.1|453.46|451.86|0
1642101120000|2022-01-13 19:12:00|453.7|452.1|453.46|451.86|453.82|452.22|453.46|451.86|0
1642101130000|2022-01-13 19:12:10|453.21|451.61|453.7|452.1|453.7|452.1|453.21|451.61|0
1642101140000|2022-01-13 19:12:20|453.46|451.86|453.46|451.86|453.46|451.86|453.46|451.86|0
1642101150000|2022-01-13 19:12:30|453.7|452.1|453.7|452.1|453.7|452.1|453.7|452.1|0
1642101160000|2022-01-13 19:12:40|453.46|451.86|453.46|451.86|453.46|451.86|453.21|451.61|0
1642101170000|2022-01-13 19:12:50|453.21|451.61|452.96|451.36|453.21|451.61|452.71|451.11|0
1642101180000|2022-01-13 19:13:00|452.46|450.86|452.21|450.61|452.46|450.86|452.21|450.61|0
1642101190000|2022-01-13 19:13:10|451.96|450.36|451.96|450.36|451.96|450.36|451.96|450.36|0
1642101200000|2022-01-13 19:13:20|452.21|450.61|452.71|451.11|452.71|451.11|452.21|450.61|0
1642101210000|2022-01-13 19:13:30|452.46|450.86|452.21|450.61|452.46|450.86|451.71|450.11|0
1642101220000|2022-01-13 19:13:40|451.96|450.36|451.71|450.11|451.96|450.36|451.71|450.11|0
1642101230000|2022-01-13 19:13:50|451.96|450.36|451.71|450.11|451.96|450.36|451.71|450.11|0
1642101240000|2022-01-13 19:14:00|451.83|450.23|451.71|450.11|451.83|450.23|451.71|450.11|0
1642101250000|2022-01-13 19:14:10|451.46|449.86|451.46|449.86|451.46|449.86|451.22|449.62|0
1642101260000|2022-01-13 19:14:20|451.22|449.62|451.22|449.62|451.22|449.62|451.22|449.62|0
1642101270000|2022-01-13 19:14:30|450.97|449.37|450.97|449.37|451.22|449.62|450.97|449.37|0
1642101280000|2022-01-13 19:14:40|450.72|449.12|450.84|449.24|450.84|449.24|450.72|449.12|0
1642101290000|2022-01-13 19:14:50|450.72|449.12|450.97|449.37|450.97|449.37|450.72|449.12|0
1642101300000|2022-01-13 19:15:00|451.71|450.11|452.21|450.61|452.21|450.61|451.46|449.86|0
1642101310000|2022-01-13 19:15:10|451.96|450.36|451.71|450.11|451.96|450.36|451.71|450.11|0
1642101320000|2022-01-13 19:15:20|451.46|449.86|451.22|449.62|451.46|449.86|451.22|449.62|0
1642101330000|2022-01-13 19:15:30|450.97|449.37|450.97|449.37|450.97|449.37|450.72|449.12|0
1642101340000|2022-01-13 19:15:40|450.47|448.87|450.47|448.87|450.47|448.87|450.22|448.62|0
1642101350000|2022-01-13 19:15:50|450.22|448.62|447.98|446.38|450.22|448.62|447.98|446.38|0
1642101360000|2022-01-13 19:16:00|448.73|447.13|448.48|446.88|448.73|447.13|448.35|446.75|0
1642101370000|2022-01-13 19:16:10|447.98|446.38|447.73|446.13|448.48|446.88|447.73|446.13|0
1642101380000|2022-01-13 19:16:20|447.48|445.88|446.49|444.89|447.48|445.88|446.49|444.89|0
1642101390000|2022-01-13 19:16:30|446.24|444.64|445.74|444.14|446.24|444.64|445.74|444.14|0
1642101400000|2022-01-13 19:16:40|446.24|444.64|445.25|443.65|446.24|444.64|445.25|443.65|0
1642101410000|2022-01-13 19:16:50|445.49|443.89|444|442.4|445.49|443.89|444|442.4|0
1642101420000|2022-01-13 19:17:00|443.51|441.91|444.5|442.9|445|443.4|443.51|441.91|0
1642101430000|2022-01-13 19:17:10|444.75|443.15|445.99|444.39|445.99|444.39|444.75|443.15|0
1642101440000|2022-01-13 19:17:20|446.24|444.64|445.49|443.89|446.24|444.64|445.49|443.89|0
1642101450000|2022-01-13 19:17:30|445.25|443.65|442.76|441.16|445.25|443.65|442.76|441.16|0
1642101460000|2022-01-13 19:17:40|443.26|441.66|443.75|442.15|444|442.4|443.26|441.66|0
1642101470000|2022-01-13 19:17:50|444|442.4|443.13|441.53|444|442.4|443.13|441.53|0
1642101480000|2022-01-13 19:18:00|442.76|441.16|443.01|441.41|443.01|441.41|442.51|440.91|0
1642101490000|2022-01-13 19:18:10|443.26|441.66|443.51|441.91|443.75|442.15|443.26|441.66|0
1642101500000|2022-01-13 19:18:20|443.01|441.41|442.76|441.16|443.01|441.41|442.51|440.91|0
1642101510000|2022-01-13 19:18:30|443.26|441.66|443.51|441.91|443.51|441.91|443.26|441.66|0
1642101520000|2022-01-13 19:18:40|443.75|442.15|443.75|442.15|444.25|442.65|443.75|442.15|0
1642101530000|2022-01-13 19:18:50|443.51|441.91|444|442.4|444|442.4|443.51|441.91|0
1642101540000|2022-01-13 19:19:00|444.25|442.65|445|443.4|445|443.4|444.25|442.65|0
1642101550000|2022-01-13 19:19:10|444.5|442.9|444.25|442.65|444.5|442.9|444.25|442.65|0
1642101560000|2022-01-13 19:19:20|444.5|442.9|444.5|442.9|444.5|442.9|444.5|442.9|0
1642101570000|2022-01-13 19:19:30|444.37|442.77|444.5|442.9|444.5|442.9|444.25|442.65|0
1642101580000|2022-01-13 19:19:40|444.25|442.65|444.75|443.15|444.75|443.15|444.25|442.65|0
1642101590000|2022-01-13 19:19:50|445.25|443.65|445|443.4|445.25|443.65|445|443.4|0
1642101600000|2022-01-13 19:20:00|445.25|443.65|445|443.4|445.25|443.65|444.75|443.15|0
1642101610000|2022-01-13 19:20:10|444.75|443.15|444|442.4|444.75|443.15|444|442.4|0
1642101620000|2022-01-13 19:20:20|444.25|442.65|444.25|442.65|444.25|442.65|444.12|442.52|0
1642101630000|2022-01-13 19:20:30|444|442.4|443.26|441.66|444|442.4|443.26|441.66|0
1642101640000|2022-01-13 19:20:40|443.5|441.9|443.75|442.15|443.75|442.15|443.5|441.9|0
1642101650000|2022-01-13 19:20:50|444|442.4|444.25|442.65|444.25|442.65|444|442.4|0
1642101660000|2022-01-13 19:21:00|443.75|442.15|444|442.4|444|442.4|443.75|442.15|0
1642101670000|2022-01-13 19:21:10|443.5|441.9|443.26|441.66|443.75|442.15|443.26|441.66|0
1642101680000|2022-01-13 19:21:20|443.01|441.41|443.01|441.41|443.01|441.41|442.76|441.16|0
1642101690000|2022-01-13 19:21:30|443.5|441.9|443.75|442.15|443.75|442.15|443.26|441.66|0
1642101700000|2022-01-13 19:21:40|443.5|441.9|444|442.4|444|442.4|443.5|441.9|0
1642101710000|2022-01-13 19:21:50|444.75|443.15|444.75|443.15|444.75|443.15|444.5|442.9|0
1642101720000|2022-01-13 19:22:00|444.5|442.9|444.75|443.15|444.75|443.15|444.25|442.65|0
1642101730000|2022-01-13 19:22:10|444.5|442.9|444|442.4|444.5|442.9|444|442.4|0
1642101740000|2022-01-13 19:22:20|444.25|442.65|444|442.4|444.25|442.65|444|442.4|0
1642101750000|2022-01-13 19:22:30|444.25|442.65|444.5|442.9|444.5|442.9|444|442.4|0
1642101760000|2022-01-13 19:22:40|444.75|443.15|444.5|442.9|444.75|443.15|444.5|442.9|0
1642101770000|2022-01-13 19:22:50|444.25|442.65|443.75|442.15|444.25|442.65|443.75|442.15|0
1642101780000|2022-01-13 19:23:00|444|442.4|444|442.4|444|442.4|443.75|442.15|0
1642101790000|2022-01-13 19:23:10|444.5|442.9|444.75|443.15|445|443.4|444.5|442.9|0
1642101800000|2022-01-13 19:23:20|445.49|443.89|444.62|443.02|445.49|443.89|444.62|443.02|0
1642101810000|2022-01-13 19:23:30|444.75|443.15|445.25|443.65|445.25|443.65|444.75|443.15|0
1642101820000|2022-01-13 19:23:40|445.49|443.89|445.25|443.65|445.49|443.89|445.25|443.65|0
1642101830000|2022-01-13 19:23:50|445|443.4|445.74|444.14|445.74|444.14|445|443.4|0
1642101840000|2022-01-13 19:24:00|446.49|444.89|445.74|444.14|446.49|444.89|445.74|444.14|0
1642101850000|2022-01-13 19:24:10|445.49|443.89|445.25|443.65|445.49|443.89|444.75|443.15|0
1642101860000|2022-01-13 19:24:20|445.49|443.89|445.74|444.14|445.74|444.14|445.49|443.89|0
1642101870000|2022-01-13 19:24:30|446.24|444.64|445.49|443.89|446.24|444.64|445.49|443.89|0
1642101880000|2022-01-13 19:24:40|445|443.4|445.24|443.64|445.24|443.64|445|443.4|0
1642101890000|2022-01-13 19:24:50|445|443.4|445.24|443.64|445.24|443.64|445|443.4|0
1642101900000|2022-01-13 19:25:00|444.87|443.27|444.75|443.15|445|443.4|444.5|442.9|0
1642101910000|2022-01-13 19:25:10|445|443.4|445|443.4|445.24|443.64|444.75|443.15|0
1642101920000|2022-01-13 19:25:20|445.49|443.89|445|443.4|445.49|443.89|445|443.4|0
1642101930000|2022-01-13 19:25:30|444.75|443.15|444.5|442.9|444.75|443.15|444.25|442.65|0
1642101940000|2022-01-13 19:25:40|444.25|442.65|443.5|441.9|444.25|442.65|443.5|441.9|0
1642101950000|2022-01-13 19:25:50|443.26|441.66|443.5|441.9|443.5|441.9|443.26|441.66|0
1642101960000|2022-01-13 19:26:00|444|442.4|443.75|442.15|444.25|442.65|443.75|442.15|0
1642101970000|2022-01-13 19:26:10|443.5|441.9|443.75|442.15|443.75|442.15|443.5|441.9|0
1642101980000|2022-01-13 19:26:20|444.5|442.9|444.75|443.15|444.75|443.15|444.5|442.9|0
1642101990000|2022-01-13 19:26:30|444.5|442.9|444.5|442.9|444.5|442.9|444.25|442.65|0
1642102000000|2022-01-13 19:26:40|443.75|442.15|444|442.4|444|442.4|443.75|442.15|0
1642102010000|2022-01-13 19:26:50|443.75|442.15|444|442.4|444.25|442.65|443.75|442.15|0
1642102020000|2022-01-13 19:27:00|443.75|442.15|444|442.4|444.25|442.65|443.75|442.15|0
1642102030000|2022-01-13 19:27:10|443.75|442.15|443.5|441.9|443.75|442.15|443.5|441.9|0
1642102040000|2022-01-13 19:27:20|443.26|441.66|443.01|441.41|443.26|441.66|442.76|441.16|0
1642102050000|2022-01-13 19:27:30|443.26|441.66|443.37|441.77|443.5|441.9|443.26|441.66|0
1642102060000|2022-01-13 19:27:40|443.5|441.9|443.01|441.41|443.5|441.9|443.01|441.41|0
1642102070000|2022-01-13 19:27:50|443.5|441.9|443.26|441.66|443.75|442.15|443.26|441.66|0
1642102080000|2022-01-13 19:28:00|443.01|441.41|443.26|441.66|443.26|441.66|443.01|441.41|0
1642102090000|2022-01-13 19:28:10|443.01|441.41|443.26|441.66|443.26|441.66|442.76|441.16|0
1642102100000|2022-01-13 19:28:20|443.01|441.41|443.26|441.66|443.26|441.66|443.01|441.41|0
1642102110000|2022-01-13 19:28:30|443.5|441.9|443.5|441.9|443.75|442.15|443.5|441.9|0
1642102120000|2022-01-13 19:28:40|443.75|442.15|443.75|442.15|444|442.4|443.75|442.15|0
1642102130000|2022-01-13 19:28:50|443.5|441.9|443.75|442.15|443.75|442.15|443.26|441.66|0
1642102140000|2022-01-13 19:29:00|443.5|441.9|444|442.4|444|442.4|443.26|441.66|0
1642102150000|2022-01-13 19:29:10|443.5|441.9|443.22|441.62|443.5|441.9|443.22|441.62|0
1642102160000|2022-01-13 19:29:20|443.52|441.92|443.27|441.67|443.77|442.17|443.27|441.67|0
1642102170000|2022-01-13 19:29:30|443.14|441.54|441.28|439.68|443.14|441.54|441.28|439.68|0
1642102180000|2022-01-13 19:29:40|441.53|439.93|441.53|439.93|441.53|439.93|441.04|439.44|0
1642102190000|2022-01-13 19:29:50|441.78|440.18|441.53|439.93|441.78|440.18|441.53|439.93|0
1642102200000|2022-01-13 19:30:00|441.04|439.44|440.54|438.94|441.28|439.68|440.54|438.94|0
1642102210000|2022-01-13 19:30:10|440.04|438.44|439.79|438.19|440.04|438.44|439.55|437.95|0
1642102220000|2022-01-13 19:30:20|440.04|438.44|440.04|438.44|440.29|438.69|440.04|438.44|0
1642102230000|2022-01-13 19:30:30|439.79|438.19|439.79|438.19|439.79|438.19|439.55|437.95|0
1642102240000|2022-01-13 19:30:40|440.04|438.44|439.79|438.19|440.04|438.44|439.55|437.95|0
1642102250000|2022-01-13 19:30:50|440.29|438.69|441.28|439.68|441.28|439.68|440.29|438.69|0
1642102260000|2022-01-13 19:31:00|442.53|440.93|441.28|439.68|442.53|440.93|441.28|439.68|0
1642102270000|2022-01-13 19:31:10|440.79|439.19|441.28|439.68|441.53|439.93|440.79|439.19|0
1642102280000|2022-01-13 19:31:20|441.53|439.93|441.53|439.93|441.78|440.18|441.28|439.68|0
1642102290000|2022-01-13 19:31:30|441.28|439.68|441.04|439.44|441.28|439.68|441.04|439.44|0
1642102300000|2022-01-13 19:31:40|440.04|438.44|440.04|438.44|440.04|438.44|439.54|437.94|0
1642102310000|2022-01-13 19:31:50|440.29|438.69|440.54|438.94|440.79|439.19|440.29|438.69|0
1642102320000|2022-01-13 19:32:00|440.04|438.44|438.8|437.2|440.04|438.44|438.8|437.2|0
1642102330000|2022-01-13 19:32:10|438.55|436.95|438.05|436.45|438.55|436.95|438.05|436.45|0
1642102340000|2022-01-13 19:32:20|437.81|436.21|438.05|436.45|438.05|436.45|437.31|435.71|0
1642102350000|2022-01-13 19:32:30|438.3|436.7|437.06|435.46|438.3|436.7|437.06|435.46|0
1642102360000|2022-01-13 19:32:40|437.31|435.71|437.06|435.46|437.31|435.71|436.81|435.21|0
1642102370000|2022-01-13 19:32:50|436.81|435.21|436.81|435.21|436.81|435.21|436.56|434.96|0
1642102380000|2022-01-13 19:33:00|436.56|434.96|437.06|435.46|437.06|435.46|436.56|434.96|0
1642102390000|2022-01-13 19:33:10|437.31|435.71|437.31|435.71|437.31|435.71|436.81|435.21|0
1642102400000|2022-01-13 19:33:20|437.06|435.46|437.31|435.71|437.31|435.71|437.06|435.46|0
1642102410000|2022-01-13 19:33:30|437.81|436.21|438.55|436.95|438.55|436.95|437.81|436.21|0
1642102420000|2022-01-13 19:33:40|438.3|436.7|439.54|437.94|439.54|437.94|438.3|436.7|0
1642102430000|2022-01-13 19:33:50|440.04|438.44|440.29|438.69|440.54|438.94|440.04|438.44|0
1642102440000|2022-01-13 19:34:00|440.79|439.19|440.54|438.94|441.04|439.44|440.54|438.94|0
1642102450000|2022-01-13 19:34:10|440.04|438.44|441.04|439.44|441.04|439.44|439.79|438.19|0
1642102460000|2022-01-13 19:34:20|441.53|439.93|441.53|439.93|441.78|440.18|441.53|439.93|0
1642102470000|2022-01-13 19:34:30|442.28|440.68|441.78|440.18|442.28|440.68|441.53|439.93|0
1642102480000|2022-01-13 19:34:40|441.53|439.93|441.28|439.68|441.53|439.93|441.28|439.68|0
1642102490000|2022-01-13 19:34:50|441.53|439.93|441.78|440.18|441.78|440.18|441.53|439.93|0
1642102500000|2022-01-13 19:35:00|442.03|440.43|441.53|439.93|442.03|440.43|441.28|439.68|0
1642102510000|2022-01-13 19:35:10|442.03|440.43|442.28|440.68|442.28|440.68|442.03|440.43|0
1642102520000|2022-01-13 19:35:20|442.53|440.93|441.53|439.93|442.53|440.93|441.53|439.93|0
1642102530000|2022-01-13 19:35:30|441.28|439.68|439.54|437.94|441.28|439.68|439.54|437.94|0
1642102540000|2022-01-13 19:35:40|439.79|438.19|439.79|438.19|440.04|438.44|439.79|438.19|0
1642102550000|2022-01-13 19:35:50|440.04|438.44|441.04|439.44|441.04|439.44|440.04|438.44|0
1642102560000|2022-01-13 19:36:00|440.79|439.19|440.29|438.69|440.79|439.19|440.29|438.69|0
1642102570000|2022-01-13 19:36:10|440.54|438.94|439.79|438.19|440.54|438.94|439.79|438.19|0
1642102580000|2022-01-13 19:36:20|439.54|437.94|439.05|437.45|439.54|437.94|439.05|437.45|0
1642102590000|2022-01-13 19:36:30|439.3|437.7|439.3|437.7|439.3|437.7|439.05|437.45|0
1642102600000|2022-01-13 19:36:40|439.54|437.94|439.54|437.94|439.54|437.94|439.17|437.57|0
1642102610000|2022-01-13 19:36:50|440.04|438.44|439.54|437.94|440.04|438.44|439.54|437.94|0
1642102620000|2022-01-13 19:37:00|439.3|437.7|438.55|436.95|439.3|437.7|438.55|436.95|0
1642102630000|2022-01-13 19:37:10|439.05|437.45|438.8|437.2|439.05|437.45|438.55|436.95|0
1642102640000|2022-01-13 19:37:20|438.55|436.95|438.8|437.2|438.8|437.2|438.55|436.95|0
1642102650000|2022-01-13 19:37:30|439.05|437.45|438.8|437.2|439.05|437.45|438.8|437.2|0
1642102660000|2022-01-13 19:37:40|438.55|436.95|438.55|436.95|438.55|436.95|438.3|436.7|0
1642102670000|2022-01-13 19:37:50|439.05|437.45|439.3|437.7|439.3|437.7|439.05|437.45|0
1642102680000|2022-01-13 19:38:00|439.54|437.94|439.79|438.19|439.79|438.19|439.3|437.7|0
1642102690000|2022-01-13 19:38:10|439.54|437.94|439.05|437.45|439.54|437.94|439.05|437.45|0
1642102700000|2022-01-13 19:38:20|439.3|437.7|438.8|437.2|439.54|437.94|438.8|437.2|0
1642102710000|2022-01-13 19:38:30|438.05|436.45|438.05|436.45|438.05|436.45|437.8|436.2|0
1642102720000|2022-01-13 19:38:40|437.8|436.2|438.3|436.7|438.3|436.7|437.8|436.2|0
1642102730000|2022-01-13 19:38:50|438.55|436.95|438.05|436.45|438.55|436.95|438.05|436.45|0
1642102740000|2022-01-13 19:39:00|438.3|436.7|438.05|436.45|438.3|436.7|438.05|436.45|0
1642102750000|2022-01-13 19:39:10|438.3|436.7|438.55|436.95|438.8|437.2|438.3|436.7|0
1642102760000|2022-01-13 19:39:20|438.3|436.7|438.55|436.95|438.55|436.95|438.3|436.7|0
1642102770000|2022-01-13 19:39:30|438.3|436.7|438.05|436.45|438.3|436.7|438.05|436.45|0
1642102780000|2022-01-13 19:39:40|437.8|436.2|436.56|434.96|437.8|436.2|436.56|434.96|0
1642102790000|2022-01-13 19:39:50|435.57|433.97|435.32|433.72|435.57|433.97|435.32|433.72|0
1642102800000|2022-01-13 19:40:00|435.57|433.97|437.06|435.46|437.06|435.46|435.57|433.97|0
1642102810000|2022-01-13 19:40:10|437.31|435.71|438.3|436.7|438.3|436.7|437.31|435.71|0
1642102820000|2022-01-13 19:40:20|437.56|435.96|436.81|435.21|437.56|435.96|436.56|434.96|0
1642102830000|2022-01-13 19:40:30|436.56|434.96|437.56|435.96|437.56|435.96|436.56|434.96|0
1642102840000|2022-01-13 19:40:40|437.8|436.2|438.05|436.45|438.05|436.45|437.56|435.96|0
1642102850000|2022-01-13 19:40:50|438.8|437.2|438.05|436.45|438.8|437.2|438.05|436.45|0
1642102860000|2022-01-13 19:41:00|437.8|436.2|437.56|435.96|437.8|436.2|437.56|435.96|0
1642102870000|2022-01-13 19:41:10|437.31|435.71|437.31|435.71|437.31|435.71|436.81|435.21|0
1642102880000|2022-01-13 19:41:20|437.06|435.46|437.06|435.46|437.06|435.46|436.56|434.96|0
1642102890000|2022-01-13 19:41:30|436.81|435.21|435.32|433.72|436.81|435.21|435.32|433.72|0
1642102900000|2022-01-13 19:41:40|435.07|433.47|435.82|434.22|435.82|434.22|435.07|433.47|0
1642102910000|2022-01-13 19:41:50|435.57|433.97|435.57|433.97|435.82|434.22|435.57|433.97|0
1642102920000|2022-01-13 19:42:00|436.07|434.47|436.81|435.21|437.06|435.46|436.07|434.47|0
1642102930000|2022-01-13 19:42:10|436.56|434.96|436.56|434.96|436.56|434.96|436.31|434.71|0
1642102940000|2022-01-13 19:42:20|436.31|434.71|436.56|434.96|436.56|434.96|436.31|434.71|0
1642102950000|2022-01-13 19:42:30|436.31|434.71|436.56|434.96|436.56|434.96|436.07|434.47|0
1642102960000|2022-01-13 19:42:40|437.06|435.46|436.56|434.96|437.31|435.71|436.56|434.96|0
1642102970000|2022-01-13 19:42:50|436.81|435.21|437.06|435.46|437.06|435.46|436.81|435.21|0
1642102980000|2022-01-13 19:43:00|436.56|434.96|436.56|434.96|436.56|434.96|436.07|434.47|0
1642102990000|2022-01-13 19:43:10|436.31|434.71|436.31|434.71|436.31|434.71|436.06|434.46|0
1642103000000|2022-01-13 19:43:20|436.06|434.46|436.31|434.71|436.31|434.71|436.06|434.46|0
1642103010000|2022-01-13 19:43:30|436.06|434.46|437.56|435.96|437.56|435.96|436.06|434.46|0
1642103020000|2022-01-13 19:43:40|437.31|435.71|438.55|436.95|438.55|436.95|437.31|435.71|0
1642103030000|2022-01-13 19:43:50|438.8|437.2|439.54|437.94|439.54|437.94|438.8|437.2|0
1642103040000|2022-01-13 19:44:00|439.29|437.69|439.17|437.57|439.29|437.69|438.8|437.2|0
1642103050000|2022-01-13 19:44:10|438.8|437.2|438.8|437.2|439.05|437.45|438.55|436.95|0
1642103060000|2022-01-13 19:44:20|438.55|436.95|439.79|438.19|440.04|438.44|438.55|436.95|0
1642103070000|2022-01-13 19:44:30|439.91|438.31|440.04|438.44|440.29|438.69|439.91|438.31|0
1642103080000|2022-01-13 19:44:40|439.79|438.19|439.54|437.94|440.04|438.44|439.54|437.94|0
1642103090000|2022-01-13 19:44:50|439.29|437.69|439.05|437.45|439.54|437.94|439.05|437.45|0
1642103100000|2022-01-13 19:45:00|438.8|437.2|438.8|437.2|438.8|437.2|438.8|437.2|0
1642103110000|2022-01-13 19:45:10|439.05|437.45|439.05|437.45|439.05|437.45|438.8|437.2|0
1642103120000|2022-01-13 19:45:20|439.54|437.94|439.05|437.45|439.54|437.94|438.8|437.2|0
1642103130000|2022-01-13 19:45:30|439.29|437.69|439.79|438.19|439.79|438.19|439.29|437.69|0
1642103140000|2022-01-13 19:45:40|439.54|437.94|440.04|438.44|440.29|438.69|439.54|437.94|0
1642103150000|2022-01-13 19:45:50|440.29|438.69|440.79|439.19|440.79|439.19|440.29|438.69|0
1642103160000|2022-01-13 19:46:00|440.29|438.69|439.54|437.94|440.29|438.69|439.54|437.94|0
1642103170000|2022-01-13 19:46:10|439.29|437.69|438.3|436.7|439.29|437.69|438.3|436.7|0
1642103180000|2022-01-13 19:46:20|437.8|436.2|438.05|436.45|438.05|436.45|437.8|436.2|0
1642103190000|2022-01-13 19:46:30|437.56|435.96|437.06|435.46|437.8|436.2|437.06|435.46|0
1642103200000|2022-01-13 19:46:40|437.8|436.2|437.56|435.96|437.8|436.2|437.56|435.96|0
1642103210000|2022-01-13 19:46:50|437.8|436.2|437.8|436.2|438.3|436.7|437.8|436.2|0
1642103220000|2022-01-13 19:47:00|438.05|436.45|437.06|435.46|438.3|436.7|437.06|435.46|0
1642103230000|2022-01-13 19:47:10|436.81|435.21|436.56|434.96|436.81|435.21|436.56|434.96|0
1642103240000|2022-01-13 19:47:20|436.31|434.71|436.81|435.21|436.81|435.21|436.31|434.71|0
1642103250000|2022-01-13 19:47:30|436.56|434.96|436.56|434.96|436.56|434.96|436.56|434.96|0
1642103260000|2022-01-13 19:47:40|436.93|435.33|436.81|435.21|436.93|435.33|436.81|435.21|0
1642103270000|2022-01-13 19:47:50|436.93|435.33|436.81|435.21|436.93|435.33|436.81|435.21|0
1642103280000|2022-01-13 19:48:00|437.06|435.46|436.56|434.96|437.06|435.46|436.06|434.46|0
1642103290000|2022-01-13 19:48:10|436.81|435.21|437.55|435.95|437.55|435.95|436.81|435.21|0
1642103300000|2022-01-13 19:48:20|437.8|436.2|438.55|436.95|438.55|436.95|437.8|436.2|0
1642103310000|2022-01-13 19:48:30|438.3|436.7|438.05|436.45|438.3|436.7|438.05|436.45|0
1642103320000|2022-01-13 19:48:40|438.3|436.7|436.81|435.21|438.3|436.7|436.81|435.21|0
1642103330000|2022-01-13 19:48:50|437.06|435.46|436.81|435.21|437.06|435.46|436.81|435.21|0
1642103340000|2022-01-13 19:49:00|437.06|435.46|437.55|435.95|437.8|436.2|436.81|435.21|0
1642103350000|2022-01-13 19:49:10|437.31|435.71|437.55|435.95|437.55|435.95|437.06|435.46|0
1642103360000|2022-01-13 19:49:20|437.8|436.2|437.55|435.95|437.8|436.2|437.55|435.95|0
1642103370000|2022-01-13 19:49:30|437.8|436.2|437.8|436.2|438.3|436.7|437.8|436.2|0
1642103380000|2022-01-13 19:49:40|437.31|435.71|436.06|434.46|437.31|435.71|436.06|434.46|0
1642103390000|2022-01-13 19:49:50|435.82|434.22|436.06|434.46|436.06|434.46|435.82|434.22|0
1642103400000|2022-01-13 19:50:00|436.31|434.71|435.32|433.72|436.31|434.71|435.32|433.72|0
1642103410000|2022-01-13 19:50:10|435.07|433.47|435.07|433.47|435.32|433.72|435.07|433.47|0
1642103420000|2022-01-13 19:50:20|435.32|433.72|435.57|433.97|435.57|433.97|435.07|433.47|0
1642103430000|2022-01-13 19:50:30|436.06|434.46|435.82|434.22|436.31|434.71|435.82|434.22|0
1642103440000|2022-01-13 19:50:40|436.31|434.71|436.81|435.21|437.31|435.71|436.31|434.71|0
1642103450000|2022-01-13 19:50:50|436.56|434.96|436.81|435.21|437.06|435.46|436.56|434.96|0
1642103460000|2022-01-13 19:51:00|437.06|435.46|437.8|436.2|437.8|436.2|437.06|435.46|0
1642103470000|2022-01-13 19:51:10|437.55|435.95|439.05|437.45|439.05|437.45|437.55|435.95|0
1642103480000|2022-01-13 19:51:20|438.3|436.7|437.8|436.2|438.3|436.7|437.8|436.2|0
1642103490000|2022-01-13 19:51:30|438.05|436.45|438.3|436.7|438.55|436.95|438.05|436.45|0
1642103500000|2022-01-13 19:51:40|438.42|436.82|438.3|436.7|438.42|436.82|438.05|436.45|0
1642103510000|2022-01-13 19:51:50|438.55|436.95|439.05|437.45|439.05|437.45|438.55|436.95|0
1642103520000|2022-01-13 19:52:00|438.8|437.2|438.55|436.95|438.8|437.2|438.55|436.95|0
1642103530000|2022-01-13 19:52:10|439.79|438.19|439.05|437.45|439.79|438.19|439.05|437.45|0
1642103540000|2022-01-13 19:52:20|438.8|437.2|439.54|437.94|439.54|437.94|438.8|437.2|0
1642103550000|2022-01-13 19:52:30|439.79|438.19|439.54|437.94|439.79|438.19|439.54|437.94|0
1642103560000|2022-01-13 19:52:40|439.79|438.19|439.29|437.69|440.04|438.44|439.29|437.69|0
1642103570000|2022-01-13 19:52:50|439.54|437.94|439.79|438.19|440.04|438.44|439.54|437.94|0
1642103580000|2022-01-13 19:53:00|439.54|437.94|439.79|438.19|439.79|438.19|439.54|437.94|0
1642103590000|2022-01-13 19:53:10|439.29|437.69|438.8|437.2|439.29|437.69|438.8|437.2|0
1642103600000|2022-01-13 19:53:20|439.54|437.94|439.04|437.44|439.54|437.94|439.04|437.44|0
1642103610000|2022-01-13 19:53:30|439.29|437.69|439.79|438.19|439.79|438.19|439.04|437.44|0
1642103620000|2022-01-13 19:53:40|440.04|438.44|439.54|437.94|440.04|438.44|439.54|437.94|0
1642103630000|2022-01-13 19:53:50|440.04|438.44|439.79|438.19|440.04|438.44|439.79|438.19|0
1642103640000|2022-01-13 19:54:00|439.04|437.44|438.8|437.2|439.04|437.44|438.67|437.07|0
1642103650000|2022-01-13 19:54:10|438.55|436.95|438.55|436.95|438.55|436.95|438.3|436.7|0
1642103660000|2022-01-13 19:54:20|438.8|437.2|439.04|437.44|439.04|437.44|438.3|436.7|0
1642103670000|2022-01-13 19:54:30|438.8|437.2|438.8|437.2|439.04|437.44|438.8|437.2|0
1642103680000|2022-01-13 19:54:40|439.04|437.44|439.29|437.69|439.29|437.69|439.04|437.44|0
1642103690000|2022-01-13 19:54:50|439.04|437.44|439.29|437.69|439.29|437.69|439.04|437.44|0
1642103700000|2022-01-13 19:55:00|439.04|437.44|440.04|438.44|440.04|438.44|439.04|437.44|0
1642103710000|2022-01-13 19:55:10|440.29|438.69|441.65|440.05|441.65|440.05|440.29|438.69|0
1642103720000|2022-01-13 19:55:20|441.53|439.93|441.03|439.43|441.53|439.93|441.03|439.43|0
1642103730000|2022-01-13 19:55:30|440.78|439.18|442.28|440.68|442.28|440.68|440.78|439.18|0
1642103740000|2022-01-13 19:55:40|441.78|440.18|442.03|440.43|442.28|440.68|441.78|440.18|0
1642103750000|2022-01-13 19:55:50|442.28|440.68|442.52|440.92|442.52|440.92|442.28|440.68|0
1642103760000|2022-01-13 19:56:00|442.28|440.68|442.03|440.43|442.28|440.68|441.78|440.18|0
1642103770000|2022-01-13 19:56:10|442.28|440.68|442.28|440.68|442.52|440.92|442.28|440.68|0
1642103780000|2022-01-13 19:56:20|442.15|440.55|441.53|439.93|442.15|440.55|441.53|439.93|0
1642103790000|2022-01-13 19:56:30|441.03|439.43|441.03|439.43|441.03|439.43|441.03|439.43|0
1642103800000|2022-01-13 19:56:40|440.54|438.94|441.53|439.93|441.78|440.18|440.54|438.94|0
1642103810000|2022-01-13 19:56:50|442.28|440.68|442.28|440.68|442.28|440.68|442.03|440.43|0
1642103820000|2022-01-13 19:57:00|441.78|440.18|441.78|440.18|441.78|440.18|441.53|439.93|0
1642103830000|2022-01-13 19:57:10|441.53|439.93|441.78|440.18|441.78|440.18|441.53|439.93|0
1642103840000|2022-01-13 19:57:20|441.53|439.93|442.03|440.43|442.03|440.43|441.53|439.93|0
1642103850000|2022-01-13 19:57:30|442.28|440.68|442.03|440.43|442.28|440.68|442.03|440.43|0
1642103860000|2022-01-13 19:57:40|442.77|441.17|442.28|440.68|442.77|441.17|442.28|440.68|0
1642103870000|2022-01-13 19:57:50|442.03|440.43|441.53|439.93|442.03|440.43|441.53|439.93|0
1642103880000|2022-01-13 19:58:00|441.28|439.68|439.54|437.94|441.28|439.68|439.54|437.94|0
1642103890000|2022-01-13 19:58:10|439.29|437.69|440.29|438.69|440.29|438.69|439.29|437.69|0
1642103900000|2022-01-13 19:58:20|440.04|438.44|440.54|438.94|440.54|438.94|440.04|438.44|0
1642103910000|2022-01-13 19:58:30|440.04|438.44|440.9|439.3|441.28|439.68|440.04|438.44|0
1642103920000|2022-01-13 19:58:40|440.29|438.69|440.04|438.44|440.29|438.69|439.79|438.19|0
1642103930000|2022-01-13 19:58:50|439.79|438.19|439.79|438.19|440.04|438.44|439.79|438.19|0
1642103940000|2022-01-13 19:59:00|440.04|438.44|440.29|438.69|440.29|438.69|440.04|438.44|0
1642103950000|2022-01-13 19:59:10|440.54|438.94|440.29|438.69|440.54|438.94|440.29|438.69|0
1642103960000|2022-01-13 19:59:20|440.78|439.18|440.54|438.94|440.78|439.18|440.29|438.69|0
1642103970000|2022-01-13 19:59:30|440.78|439.18|440.78|439.18|441.03|439.43|440.78|439.18|0
1642103980000|2022-01-13 19:59:40|440.54|438.94|440.78|439.18|440.78|439.18|440.54|438.94|0
1642103990000|2022-01-13 19:59:50|440.53|438.93|440.53|438.93|440.53|438.93|440.53|438.93|0
1642104000000|2022-01-13 20:00:00|439.29|437.69|437.8|436.2|439.29|437.69|437.8|436.2|0
1642104010000|2022-01-13 20:00:10|437.3|435.7|438.55|436.95|438.55|436.95|437.3|435.7|0
1642104020000|2022-01-13 20:00:20|438.8|437.2|437.8|436.2|438.8|437.2|437.8|436.2|0
1642104030000|2022-01-13 20:00:30|438.05|436.45|437.55|435.95|438.05|436.45|437.55|435.95|0
1642104040000|2022-01-13 20:00:40|437.8|436.2|437.06|435.46|437.8|436.2|436.81|435.21|0
1642104050000|2022-01-13 20:00:50|436.81|435.21|437.06|435.46|437.06|435.46|436.81|435.21|0
1642104060000|2022-01-13 20:01:00|436.81|435.21|437.3|435.7|437.55|435.95|436.81|435.21|0
1642104070000|2022-01-13 20:01:10|437.55|435.95|438.05|436.45|438.17|436.57|437.55|435.95|0
1642104080000|2022-01-13 20:01:20|437.8|436.2|437.3|435.7|438.05|436.45|437.3|435.7|0
1642104090000|2022-01-13 20:01:30|437.55|435.95|436.56|434.96|437.55|435.95|436.56|434.96|0
1642104100000|2022-01-13 20:01:40|437.06|435.46|436.06|434.46|437.06|435.46|436.06|434.46|0
1642104110000|2022-01-13 20:01:50|435.81|434.21|435.57|433.97|436.06|434.46|435.57|433.97|0
1642104120000|2022-01-13 20:02:00|435.32|433.72|435.32|433.72|435.32|433.72|435.32|433.72|0
1642104130000|2022-01-13 20:02:10|435.57|433.97|435.32|433.72|435.81|434.21|435.32|433.72|0
1642104140000|2022-01-13 20:02:20|435.81|434.21|435.07|433.47|435.81|434.21|435.07|433.47|0
1642104150000|2022-01-13 20:02:30|432.83|431.23|431.1|429.5|432.83|431.23|431.1|429.5|0
1642104160000|2022-01-13 20:02:40|430.6|429|430.35|428.75|430.6|429|430.1|428.5|0
1642104170000|2022-01-13 20:02:50|430.6|429|430.6|429|430.6|429|430.35|428.75|0
1642104180000|2022-01-13 20:03:00|430.85|429.25|430.85|429.25|430.85|429.25|430.6|429|0
1642104190000|2022-01-13 20:03:10|430.1|428.5|429.85|428.25|430.1|428.5|429.85|428.25|0
1642104200000|2022-01-13 20:03:20|430.1|428.5|428.36|426.76|430.1|428.5|428.36|426.76|0
1642104210000|2022-01-13 20:03:30|428.12|426.52|428.36|426.76|428.61|427.01|428.12|426.52|0
1642104220000|2022-01-13 20:03:40|428.12|426.52|428.61|427.01|428.61|427.01|428.12|426.52|0
1642104230000|2022-01-13 20:03:50|428.36|426.76|428.36|426.76|428.61|427.01|428.36|426.76|0
1642104250000|2022-01-13 20:04:10|428.61|427.01|429.36|427.76|429.61|428.01|428.61|427.01|0
1642104260000|2022-01-13 20:04:20|429.61|428.01|429.85|428.25|429.85|428.25|429.61|428.01|0
1642104270000|2022-01-13 20:04:30|430.6|429|429.36|427.76|430.6|429|429.36|427.76|0
1642104280000|2022-01-13 20:04:40|429.11|427.51|429.36|427.76|429.36|427.76|429.11|427.51|0
1642104290000|2022-01-13 20:04:50|429.61|428.01|429.85|428.25|429.85|428.25|429.36|427.76|0
1642104300000|2022-01-13 20:05:00|430.85|429.25|430.85|429.25|431.84|430.24|430.85|429.25|0
1642104310000|2022-01-13 20:05:10|430.6|429|430.6|429|430.85|429.25|430.6|429|0
1642104320000|2022-01-13 20:05:20|431.09|429.49|431.34|429.74|431.34|429.74|431.09|429.49|0
1642104330000|2022-01-13 20:05:30|432.83|431.23|432.83|431.23|433.08|431.48|432.83|431.23|0
1642104340000|2022-01-13 20:05:40|433.08|431.48|433.33|431.73|433.33|431.73|433.08|431.48|0
1642104350000|2022-01-13 20:05:50|433.08|431.48|432.34|430.74|433.08|431.48|432.09|430.49|0
1642104360000|2022-01-13 20:06:00|432.09|430.49|431.84|430.24|432.09|430.49|431.59|429.99|0
1642104370000|2022-01-13 20:06:10|431.59|429.99|431.09|429.49|431.59|429.99|430.6|429|0
1642104380000|2022-01-13 20:06:20|430.6|429|431.09|429.49|431.59|429.99|430.6|429|0
1642104390000|2022-01-13 20:06:30|430.85|429.25|430.85|429.25|430.85|429.25|430.6|429|0
1642104400000|2022-01-13 20:06:40|430.35|428.75|429.85|428.25|430.35|428.75|429.85|428.25|0
1642104410000|2022-01-13 20:06:50|430.1|428.5|430.6|429|430.6|429|430.1|428.5|0
1642104420000|2022-01-13 20:07:00|430.35|428.75|430.6|429|430.6|429|430.35|428.75|0
1642104430000|2022-01-13 20:07:10|430.85|429.25|430.85|429.25|430.85|429.25|430.6|429|0
1642104440000|2022-01-13 20:07:20|430.6|429|430.35|428.75|430.6|429|430.35|428.75|0
1642104450000|2022-01-13 20:07:30|430.1|428.5|430.6|429|430.85|429.25|430.1|428.5|0
1642104460000|2022-01-13 20:07:40|431.34|429.74|430.85|429.25|431.34|429.74|430.85|429.25|0
1642104470000|2022-01-13 20:07:50|430.1|428.5|429.85|428.25|430.35|428.75|429.85|428.25|0
1642104480000|2022-01-13 20:08:00|430.1|428.5|429.85|428.25|430.1|428.5|429.85|428.25|0
1642104490000|2022-01-13 20:08:10|429.6|428|429.36|427.76|429.6|428|429.36|427.76|0
1642104500000|2022-01-13 20:08:20|429.11|427.51|428.86|427.26|429.11|427.51|428.61|427.01|0
1642104510000|2022-01-13 20:08:30|428.61|427.01|429.36|427.76|429.36|427.76|428.61|427.01|0
1642104520000|2022-01-13 20:08:40|429.08|427.48|429.37|427.77|429.37|427.77|428.83|427.23|0
1642104530000|2022-01-13 20:08:50|429.61|428.01|429.37|427.77|429.61|428.01|429.12|427.52|0
1642104540000|2022-01-13 20:09:00|429.12|427.52|429.37|427.77|429.37|427.77|428.87|427.27|0
1642104550000|2022-01-13 20:09:10|428.87|427.27|429.14|427.54|429.14|427.54|428.87|427.27|0
1642104560000|2022-01-13 20:09:20|428.89|427.29|428.89|427.29|428.89|427.29|428.89|427.29|0
1642104570000|2022-01-13 20:09:30|429.14|427.54|428.4|426.8|429.14|427.54|428.4|426.8|0
1642104580000|2022-01-13 20:09:40|428.15|426.55|428.65|427.05|428.65|427.05|428.15|426.55|0
1642104590000|2022-01-13 20:09:50|428.89|427.29|428.4|426.8|428.89|427.29|428.4|426.8|0
1642104600000|2022-01-13 20:10:00|428.15|426.55|428.15|426.55|428.4|426.8|428.15|426.55|0
1642104610000|2022-01-13 20:10:10|427.9|426.3|427.4|425.8|427.9|426.3|427.4|425.8|0
1642104620000|2022-01-13 20:10:20|427.9|426.3|428.4|426.8|428.4|426.8|427.9|426.3|0
1642104630000|2022-01-13 20:10:30|428.89|427.29|429.14|427.54|429.14|427.54|428.89|427.29|0
1642104640000|2022-01-13 20:10:40|428.89|427.29|428.65|427.05|429.14|427.54|428.65|427.05|0
1642104650000|2022-01-13 20:10:50|427.9|426.3|426.91|425.31|427.9|426.3|426.91|425.31|0
1642104660000|2022-01-13 20:11:00|426.41|424.81|427.16|425.56|427.16|425.56|426.41|424.81|0
1642104670000|2022-01-13 20:11:10|426.91|425.31|426.91|425.31|426.91|425.31|426.66|425.06|0
1642104680000|2022-01-13 20:11:20|426.66|425.06|426.91|425.31|426.91|425.31|426.41|424.81|0
1642104690000|2022-01-13 20:11:30|426.66|425.06|426.66|425.06|426.91|425.31|426.66|425.06|0
1642104700000|2022-01-13 20:11:40|426.41|424.81|426.41|424.81|426.66|425.06|426.41|424.81|0
1642104710000|2022-01-13 20:11:50|426.66|425.06|426.41|424.81|426.78|425.18|426.41|424.81|0
1642104720000|2022-01-13 20:12:00|426.16|424.56|426.41|424.81|426.41|424.81|425.92|424.32|0
1642104730000|2022-01-13 20:12:10|426.16|424.56|426.66|425.06|426.66|425.06|425.92|424.32|0
1642104740000|2022-01-13 20:12:20|427.16|425.56|426.91|425.31|427.4|425.8|426.91|425.31|0
1642104750000|2022-01-13 20:12:30|426.66|425.06|426.91|425.31|426.91|425.31|426.66|425.06|0
1642104760000|2022-01-13 20:12:40|427.4|425.8|427.16|425.56|427.4|425.8|427.16|425.56|0
1642104770000|2022-01-13 20:12:50|426.91|425.31|426.66|425.06|426.91|425.31|426.41|424.81|0
1642104780000|2022-01-13 20:13:00|426.41|424.81|426.41|424.81|426.66|425.06|426.41|424.81|0
1642104790000|2022-01-13 20:13:10|426.16|424.56|425.67|424.07|426.16|424.56|425.67|424.07|0
1642104800000|2022-01-13 20:13:20|425.42|423.82|423.93|422.33|425.42|423.82|423.68|422.08|0
1642104810000|2022-01-13 20:13:30|423.68|422.08|424.18|422.58|425.17|423.57|423.68|422.08|0
1642104820000|2022-01-13 20:13:40|424.92|423.32|424.43|422.83|424.92|423.32|424.43|422.83|0
1642104830000|2022-01-13 20:13:50|424.18|422.58|424.43|422.83|424.68|423.08|424.18|422.58|0
1642104840000|2022-01-13 20:14:00|424.18|422.58|424.18|422.58|424.68|423.08|423.68|422.08|0
1642104850000|2022-01-13 20:14:10|423.68|422.08|423.68|422.08|423.68|422.08|423.44|421.84|0
1642104860000|2022-01-13 20:14:20|423.44|421.84|423.44|421.84|423.68|422.08|423.44|421.84|0
1642104870000|2022-01-13 20:14:30|423.19|421.59|424.68|423.08|424.68|423.08|423.19|421.59|0
1642104880000|2022-01-13 20:14:40|424.92|423.32|425.67|424.07|426.16|424.56|424.92|423.32|0
1642104890000|2022-01-13 20:14:50|425.92|424.32|426.16|424.56|426.66|425.06|425.92|424.32|0
1642104900000|2022-01-13 20:15:00|425.92|424.32|424.92|423.32|425.92|424.32|424.92|423.32|0
1642104910000|2022-01-13 20:15:10|424.79|423.19|424.43|422.83|424.79|423.19|424.43|422.83|0
1642104920000|2022-01-13 20:15:20|423.93|422.33|424.18|422.58|424.43|422.83|423.93|422.33|0
1642104930000|2022-01-13 20:15:30|424.43|422.83|425.67|424.07|425.67|424.07|424.43|422.83|0
1642104940000|2022-01-13 20:15:40|425.42|423.82|426.91|425.31|426.91|425.31|425.42|423.82|0
1642104950000|2022-01-13 20:15:50|428.15|426.55|428.4|426.8|428.4|426.8|427.9|426.3|0
1642104960000|2022-01-13 20:16:00|428.64|427.04|428.4|426.8|428.64|427.04|427.65|426.05|0
1642104970000|2022-01-13 20:16:10|428.15|426.55|428.15|426.55|428.15|426.55|427.9|426.3|0
1642104980000|2022-01-13 20:16:20|427.9|426.3|427.65|426.05|428.15|426.55|427.65|426.05|0
1642104990000|2022-01-13 20:16:30|426.91|425.31|427.4|425.8|427.4|425.8|426.91|425.31|0
1642105000000|2022-01-13 20:16:40|425.92|424.32|425.42|423.82|425.92|424.32|425.42|423.82|0
1642105010000|2022-01-13 20:16:50|425.67|424.07|425.42|423.82|425.92|424.32|425.42|423.82|0
1642105020000|2022-01-13 20:17:00|425.67|424.07|425.42|423.82|425.67|424.07|425.17|423.57|0
1642105030000|2022-01-13 20:17:10|425.67|424.07|425.17|423.57|425.67|424.07|424.92|423.32|0
1642105040000|2022-01-13 20:17:20|425.91|424.31|426.16|424.56|426.16|424.56|425.67|424.07|0
1642105050000|2022-01-13 20:17:30|426.41|424.81|426.41|424.81|426.91|425.31|426.41|424.81|0
1642105060000|2022-01-13 20:17:40|427.9|426.3|427.4|425.8|427.9|426.3|427.4|425.8|0
1642105070000|2022-01-13 20:17:50|426.91|425.31|427.4|425.8|427.4|425.8|426.91|425.31|0
1642105080000|2022-01-13 20:18:00|428.89|427.29|427.4|425.8|428.89|427.29|427.16|425.56|0
1642105090000|2022-01-13 20:18:10|428.15|426.55|427.9|426.3|428.15|426.55|427.65|426.05|0
1642105100000|2022-01-13 20:18:20|428.15|426.55|428.02|426.42|428.15|426.55|427.9|426.3|0
1642105110000|2022-01-13 20:18:30|427.65|426.05|428.15|426.55|428.15|426.55|427.65|426.05|0
1642105120000|2022-01-13 20:18:40|429.14|427.54|429.14|427.54|429.14|427.54|429.14|427.54|0
1642105130000|2022-01-13 20:18:50|429.39|427.79|429.39|427.79|429.39|427.79|428.89|427.29|0
1642105140000|2022-01-13 20:19:00|429.88|428.28|429.39|427.79|429.88|428.28|429.14|427.54|0
1642105150000|2022-01-13 20:19:10|429.64|428.04|430.13|428.53|430.13|428.53|429.64|428.04|0
1642105160000|2022-01-13 20:19:20|430.63|429.03|430.38|428.78|430.63|429.03|430.38|428.78|0
1642105170000|2022-01-13 20:19:30|430.13|428.53|431.13|429.53|431.13|429.53|430.13|428.53|0
1642105180000|2022-01-13 20:19:40|430.88|429.28|430.13|428.53|431|429.4|430.13|428.53|0
1642105190000|2022-01-13 20:19:50|429.88|428.28|428.89|427.29|429.88|428.28|428.89|427.29|0
1642105200000|2022-01-13 20:20:00|428.64|427.04|428.89|427.29|428.89|427.29|428.64|427.04|0
1642105210000|2022-01-13 20:20:10|429.14|427.54|429.88|428.28|429.88|428.28|429.14|427.54|0
1642105220000|2022-01-13 20:20:20|430.13|428.53|429.39|427.79|430.13|428.53|429.39|427.79|0
1642105230000|2022-01-13 20:20:30|429.88|428.28|429.64|428.04|430.38|428.78|429.64|428.04|0
1642105240000|2022-01-13 20:20:40|428.89|427.29|428.89|427.29|428.89|427.29|428.4|426.8|0
1642105250000|2022-01-13 20:20:50|429.14|427.54|428.15|426.55|429.14|427.54|428.15|426.55|0
1642105260000|2022-01-13 20:21:00|427.65|426.05|427.9|426.3|427.9|426.3|427.15|425.55|0
1642105270000|2022-01-13 20:21:10|428.15|426.55|427.9|426.3|428.15|426.55|427.9|426.3|0
1642105280000|2022-01-13 20:21:20|428.15|426.55|427.9|426.3|428.15|426.55|427.9|426.3|0
1642105290000|2022-01-13 20:21:30|428.15|426.55|428.4|426.8|428.4|426.8|428.15|426.55|0
1642105300000|2022-01-13 20:21:40|428.89|427.29|429.39|427.79|429.39|427.79|428.64|427.04|0
1642105310000|2022-01-13 20:21:50|429.14|427.54|429.39|427.79|429.39|427.79|429.14|427.54|0
1642105320000|2022-01-13 20:22:00|428.64|427.04|428.39|426.79|428.64|427.04|428.15|426.55|0
1642105330000|2022-01-13 20:22:10|428.89|427.29|429.88|428.28|429.88|428.28|428.89|427.29|0
1642105340000|2022-01-13 20:22:20|429.64|428.04|428.89|427.29|429.64|428.04|428.89|427.29|0
1642105350000|2022-01-13 20:22:30|428.39|426.79|428.15|426.55|428.39|426.79|428.15|426.55|0
1642105360000|2022-01-13 20:22:40|427.9|426.3|427.65|426.05|427.9|426.3|427.4|425.8|0
1642105370000|2022-01-13 20:22:50|427.4|425.8|428.39|426.79|428.39|426.79|427.15|425.55|0
1642105380000|2022-01-13 20:23:00|428.15|426.55|427.9|426.3|428.15|426.55|427.9|426.3|0
1642105390000|2022-01-13 20:23:10|427.65|426.05|427.65|426.05|427.65|426.05|427.65|426.05|0
1642105400000|2022-01-13 20:23:20|427.4|425.8|426.91|425.31|427.4|425.8|426.66|425.06|0
1642105410000|2022-01-13 20:23:30|426.66|425.06|426.91|425.31|427.15|425.55|426.66|425.06|0
1642105420000|2022-01-13 20:23:40|427.15|425.55|427.15|425.55|427.15|425.55|426.91|425.31|0
1642105430000|2022-01-13 20:23:50|426.91|425.31|425.17|423.57|426.91|425.31|425.17|423.57|0
1642105440000|2022-01-13 20:24:00|425.42|423.82|424.67|423.07|425.67|424.07|424.43|422.83|0
1642105450000|2022-01-13 20:24:10|424.43|422.83|424.43|422.83|424.43|422.83|424.18|422.58|0
1642105460000|2022-01-13 20:24:20|424.18|422.58|422.94|421.34|424.18|422.58|422.94|421.34|0
1642105470000|2022-01-13 20:24:30|423.19|421.59|424.43|422.83|424.67|423.07|423.19|421.59|0
1642105480000|2022-01-13 20:24:40|424.67|423.07|425.17|423.57|425.17|423.57|424.67|423.07|0
1642105490000|2022-01-13 20:24:50|425.04|423.44|425.42|423.82|425.42|423.82|424.67|423.07|0
1642105500000|2022-01-13 20:25:00|425.17|423.57|423.93|422.33|425.17|423.57|423.93|422.33|0
1642105510000|2022-01-13 20:25:10|424.18|422.58|425.17|423.57|425.17|423.57|424.18|422.58|0
1642105520000|2022-01-13 20:25:20|426.91|425.31|426.66|425.06|427.15|425.55|426.66|425.06|0
1642105530000|2022-01-13 20:25:30|426.41|424.81|426.66|425.06|426.66|425.06|426.41|424.81|0
1642105540000|2022-01-13 20:25:40|426.91|425.31|426.91|425.31|427.15|425.55|426.91|425.31|0
1642105550000|2022-01-13 20:25:50|427.15|425.55|427.15|425.55|427.15|425.55|427.15|425.55|0
1642105560000|2022-01-13 20:26:00|426.41|424.81|425.67|424.07|426.66|425.06|425.67|424.07|0
1642105570000|2022-01-13 20:26:10|425.91|424.31|426.16|424.56|426.41|424.81|425.91|424.31|0
1642105580000|2022-01-13 20:26:20|425.67|424.07|425.91|424.31|425.91|424.31|425.42|423.82|0
1642105590000|2022-01-13 20:26:30|426.16|424.56|425.67|424.07|426.16|424.56|425.67|424.07|0
1642105600000|2022-01-13 20:26:40|425.91|424.31|425.91|424.31|425.91|424.31|425.67|424.07|0
1642105610000|2022-01-13 20:26:50|426.16|424.56|426.16|424.56|426.66|425.06|426.16|424.56|0
1642105620000|2022-01-13 20:27:00|426.66|425.06|425.91|424.31|426.66|425.06|425.91|424.31|0
1642105630000|2022-01-13 20:27:10|426.41|424.81|426.91|425.31|426.91|425.31|426.41|424.81|0
1642105640000|2022-01-13 20:27:20|427.15|425.55|427.15|425.55|427.15|425.55|426.91|425.31|0
1642105650000|2022-01-13 20:27:30|427.4|425.8|426.66|425.06|427.4|425.8|426.66|425.06|0
1642105660000|2022-01-13 20:27:40|426.41|424.81|426.16|424.56|426.41|424.81|426.16|424.56|0
1642105670000|2022-01-13 20:27:50|425.67|424.07|425.91|424.31|425.91|424.31|425.42|423.82|0
1642105680000|2022-01-13 20:28:00|426.16|424.56|426.91|425.31|426.91|425.31|425.91|424.31|0
1642105690000|2022-01-13 20:28:10|427.15|425.55|426.16|424.56|427.15|425.55|426.16|424.56|0
1642105700000|2022-01-13 20:28:20|425.91|424.31|426.66|425.06|426.66|425.06|425.91|424.31|0
1642105710000|2022-01-13 20:28:30|426.41|424.81|426.91|425.31|426.91|425.31|426.41|424.81|0
1642105720000|2022-01-13 20:28:40|427.65|426.05|427.9|426.3|427.9|426.3|427.4|425.8|0
1642105730000|2022-01-13 20:28:50|428.39|426.79|428.89|427.29|428.89|427.29|428.39|426.79|0
1642105740000|2022-01-13 20:29:00|428.64|427.04|428.39|426.79|428.64|427.04|428.39|426.79|0
1642105750000|2022-01-13 20:29:10|427.9|426.3|427.65|426.05|428.15|426.55|427.65|426.05|0
1642105760000|2022-01-13 20:29:20|427.4|425.8|427.9|426.3|427.9|426.3|427.4|425.8|0
1642105770000|2022-01-13 20:29:30|428.15|426.55|429.14|427.54|429.39|427.79|428.15|426.55|0
1642105780000|2022-01-13 20:29:40|429.39|427.79|428.64|427.04|429.39|427.79|428.64|427.04|0
1642105790000|2022-01-13 20:29:50|428.89|427.29|428.64|427.04|428.89|427.29|428.64|427.04|0
1642105800000|2022-01-13 20:30:00|429.88|428.28|430.13|428.53|430.13|428.53|429.39|427.79|0
1642105810000|2022-01-13 20:30:10|430.63|429.03|430.88|429.28|431.62|430.02|430.63|429.03|0
1642105820000|2022-01-13 20:30:20|431.62|430.02|432.12|430.52|432.36|430.76|431.62|430.02|0
1642105830000|2022-01-13 20:30:30|432.36|430.76|432.36|430.76|432.61|431.01|432.12|430.52|0
1642105840000|2022-01-13 20:30:40|432.12|430.52|432.36|430.76|432.36|430.76|432.12|430.52|0
1642105850000|2022-01-13 20:30:50|432.12|430.52|432.12|430.52|432.12|430.52|431.87|430.27|0
1642105860000|2022-01-13 20:31:00|432.61|431.01|431.87|430.27|432.61|431.01|431.87|430.27|0
1642105870000|2022-01-13 20:31:10|431.49|429.89|429.14|427.54|431.49|429.89|429.14|427.54|0
1642105880000|2022-01-13 20:31:20|429.88|428.28|429.88|428.28|429.88|428.28|429.63|428.03|0
1642105890000|2022-01-13 20:31:30|429.63|428.03|428.15|426.55|429.63|428.03|428.15|426.55|0
1642105900000|2022-01-13 20:31:40|428.39|426.79|429.14|427.54|429.14|427.54|428.39|426.79|0
1642105910000|2022-01-13 20:31:50|428.15|426.55|428.89|427.29|428.89|427.29|428.15|426.55|0
1642105920000|2022-01-13 20:32:00|429.39|427.79|428.39|426.79|429.39|427.79|428.15|426.55|0
1642105930000|2022-01-13 20:32:10|428.64|427.04|428.64|427.04|428.64|427.04|428.64|427.04|0
1642105940000|2022-01-13 20:32:20|428.39|426.79|427.02|425.42|428.39|426.79|427.02|425.42|0
1642105950000|2022-01-13 20:32:30|427.4|425.8|427.4|425.8|427.9|426.3|427.4|425.8|0
1642105960000|2022-01-13 20:32:40|427.9|426.3|428.14|426.54|428.14|426.54|427.4|425.8|0
1642105970000|2022-01-13 20:32:50|428.19|426.59|428.44|426.84|428.44|426.84|427.94|426.34|0
1642105980000|2022-01-13 20:33:00|428.68|427.08|429.68|428.08|429.68|428.08|428.44|426.84|0
1642105990000|2022-01-13 20:33:10|428.93|427.33|428.44|426.84|428.93|427.33|428.44|426.84|0
1642106000000|2022-01-13 20:33:20|428.68|427.08|427.69|426.09|428.68|427.08|427.69|426.09|0
1642106010000|2022-01-13 20:33:30|427.94|426.34|428.19|426.59|428.19|426.59|427.69|426.09|0
1642106020000|2022-01-13 20:33:40|427.94|426.34|427.69|426.09|428.19|426.59|427.69|426.09|0
1642106030000|2022-01-13 20:33:50|427.94|426.34|428.19|426.59|428.68|427.08|427.94|426.34|0
1642106040000|2022-01-13 20:34:00|428.44|426.84|428.93|427.33|429.68|428.08|428.44|426.84|0
1642106050000|2022-01-13 20:34:10|428.68|427.08|428.44|426.84|428.68|427.08|428.44|426.84|0
1642106060000|2022-01-13 20:34:20|428.93|427.33|429.43|427.83|429.43|427.83|428.93|427.33|0
1642106070000|2022-01-13 20:34:30|428.68|427.08|428.68|427.08|428.93|427.33|428.68|427.08|0
1642106080000|2022-01-13 20:34:40|428.93|427.33|428.44|426.84|428.93|427.33|428.44|426.84|0
1642106090000|2022-01-13 20:34:50|429.43|427.83|430.17|428.57|430.17|428.57|429.43|427.83|0
1642106100000|2022-01-13 20:35:00|428.93|427.33|428.68|427.08|428.93|427.33|428.19|426.59|0
1642106110000|2022-01-13 20:35:10|429.18|427.58|429.43|427.83|429.43|427.83|428.93|427.33|0
1642106120000|2022-01-13 20:35:20|429.18|427.58|428.68|427.08|429.18|427.58|428.68|427.08|0
1642106130000|2022-01-13 20:35:30|428.44|426.84|427.69|426.09|428.44|426.84|427.69|426.09|0
1642106140000|2022-01-13 20:35:40|427.44|425.84|426.7|425.1|427.44|425.84|426.7|425.1|0
1642106150000|2022-01-13 20:35:50|426.2|424.6|425.71|424.11|426.2|424.6|425.71|424.11|0
1642106160000|2022-01-13 20:36:00|424.97|423.37|425.21|423.61|425.21|423.61|424.97|423.37|0
1642106170000|2022-01-13 20:36:10|425.46|423.86|425.96|424.36|425.96|424.36|425.46|423.86|0
1642106180000|2022-01-13 20:36:20|425.71|424.11|425.71|424.11|425.71|424.11|425.46|423.86|0
1642106190000|2022-01-13 20:36:30|425.96|424.36|425.46|423.86|425.96|424.36|425.46|423.86|0
1642106200000|2022-01-13 20:36:40|425.21|423.61|426.45|424.85|426.45|424.85|425.21|423.61|0
1642106210000|2022-01-13 20:36:50|426.2|424.6|425.71|424.11|426.2|424.6|425.71|424.11|0
1642106220000|2022-01-13 20:37:00|425.96|424.36|425.73|424.13|425.96|424.36|425.46|423.86|0
1642106230000|2022-01-13 20:37:10|425.98|424.38|425.8|424.2|426.05|424.45|425.8|424.2|0
1642106240000|2022-01-13 20:37:20|425.55|423.95|424.81|423.21|425.55|423.95|424.56|422.96|0
1642106250000|2022-01-13 20:37:30|424.56|422.96|424.32|422.72|424.56|422.96|424.32|422.72|0
1642106260000|2022-01-13 20:37:40|423.82|422.22|423.08|421.48|423.82|422.22|423.08|421.48|0
1642106270000|2022-01-13 20:37:50|422.34|420.74|420.85|419.25|422.34|420.74|420.85|419.25|0
1642106280000|2022-01-13 20:38:00|421.1|419.5|421.84|420.24|422.09|420.49|421.1|419.5|0
1642106290000|2022-01-13 20:38:10|422.09|420.49|422.58|420.98|422.83|421.23|422.09|420.49|0
1642106300000|2022-01-13 20:38:20|423.33|421.73|422.34|420.74|423.33|421.73|422.34|420.74|0
1642106310000|2022-01-13 20:38:30|422.58|420.98|422.41|420.81|422.66|421.06|422.35|420.75|0
1642106320000|2022-01-13 20:38:40|422.16|420.56|421.42|419.82|422.16|420.56|421.42|419.82|0
1642106330000|2022-01-13 20:38:50|420.93|419.33|420.68|419.08|420.93|419.33|420.19|418.59|0
1642106340000|2022-01-13 20:39:00|420.43|418.83|419.94|418.34|420.43|418.83|419.94|418.34|0
1642106350000|2022-01-13 20:39:10|419.69|418.09|419.2|417.6|419.69|418.09|419.2|417.6|0
1642106360000|2022-01-13 20:39:20|418.82|417.22|419.2|417.6|419.2|417.6|418.7|417.1|0
1642106370000|2022-01-13 20:39:30|420.19|418.59|419.94|418.34|420.19|418.59|419.44|417.84|0
1642106380000|2022-01-13 20:39:40|419.69|418.09|419.44|417.84|419.69|418.09|419.2|417.6|0
1642106390000|2022-01-13 20:39:50|419.2|417.6|418.95|417.35|419.2|417.6|418.95|417.35|0
1642106400000|2022-01-13 20:40:00|420.93|419.33|420.19|418.59|421.17|419.57|420.19|418.59|0
1642106410000|2022-01-13 20:40:10|420.93|419.33|421.42|419.82|421.42|419.82|420.93|419.33|0
1642106420000|2022-01-13 20:40:20|420.93|419.33|421.17|419.57|421.42|419.82|420.93|419.33|0
1642106430000|2022-01-13 20:40:30|419.94|418.34|419.69|418.09|420.19|418.59|419.69|418.09|0
1642106440000|2022-01-13 20:40:40|419.94|418.34|419.69|418.09|419.94|418.34|419.69|418.09|0
1642106450000|2022-01-13 20:40:50|419.94|418.34|418.95|417.35|419.94|418.34|418.95|417.35|0
1642106460000|2022-01-13 20:41:00|419.2|417.6|419.2|417.6|419.2|417.6|418.95|417.35|0
1642106470000|2022-01-13 20:41:10|419.69|418.09|419.69|418.09|419.94|418.34|419.69|418.09|0
1642106480000|2022-01-13 20:41:20|418.95|417.35|419.69|418.09|419.69|418.09|418.95|417.35|0
1642106490000|2022-01-13 20:41:30|420.68|419.08|421.42|419.82|421.42|419.82|420.43|418.83|0
1642106500000|2022-01-13 20:41:40|421.67|420.07|422.41|420.81|422.41|420.81|421.42|419.82|0
1642106510000|2022-01-13 20:41:50|422.66|421.06|421.92|420.32|422.66|421.06|421.92|420.32|0
1642106520000|2022-01-13 20:42:00|422.16|420.56|422.91|421.31|422.91|421.31|422.16|420.56|0
1642106530000|2022-01-13 20:42:10|422.41|420.81|422.41|420.81|422.41|420.81|422.16|420.56|0
1642106540000|2022-01-13 20:42:20|422.66|421.06|420.93|419.33|422.66|421.06|420.93|419.33|0
1642106550000|2022-01-13 20:42:30|420.68|419.08|420.19|418.59|420.68|419.08|420.19|418.59|0
1642106560000|2022-01-13 20:42:40|420.68|419.08|420.68|419.08|420.93|419.33|420.43|418.83|0
1642106570000|2022-01-13 20:42:50|420.43|418.83|420.93|419.33|420.93|419.33|420.43|418.83|0
1642106580000|2022-01-13 20:43:00|421.92|420.32|420.93|419.33|421.92|420.32|420.93|419.33|0
1642106590000|2022-01-13 20:43:10|421.17|419.57|420.43|418.83|421.17|419.57|420.43|418.83|0
1642106600000|2022-01-13 20:43:20|420.68|419.08|420.43|418.83|421.17|419.57|420.43|418.83|0
1642106610000|2022-01-13 20:43:30|420.68|419.08|421.42|419.82|421.67|420.07|420.68|419.08|0
1642106620000|2022-01-13 20:43:40|421.17|419.57|421.17|419.57|421.17|419.57|420.93|419.33|0
1642106630000|2022-01-13 20:43:50|421.67|420.07|421.42|419.82|421.92|420.32|421.42|419.82|0
1642106640000|2022-01-13 20:44:00|420.93|419.33|420.93|419.33|421.17|419.57|420.93|419.33|0
1642106650000|2022-01-13 20:44:10|421.17|419.57|421.42|419.82|421.92|420.32|421.17|419.57|0
1642106660000|2022-01-13 20:44:20|420.18|418.58|420.18|418.58|420.18|418.58|420.18|418.58|0
1642106670000|2022-01-13 20:44:30|420.43|418.83|420.93|419.33|420.93|419.33|420.43|418.83|0
1642106680000|2022-01-13 20:44:40|420.68|419.08|419.94|418.34|420.68|419.08|419.69|418.09|0
1642106690000|2022-01-13 20:44:50|419.69|418.09|419.44|417.84|419.69|418.09|419.44|417.84|0
1642106700000|2022-01-13 20:45:00|418.45|416.85|417.96|416.36|418.7|417.1|417.96|416.36|0
1642106710000|2022-01-13 20:45:10|418.21|416.61|418.21|416.61|418.7|417.1|418.21|416.61|0
1642106720000|2022-01-13 20:45:20|418.45|416.85|418.45|416.85|419.2|417.6|418.45|416.85|0
1642106730000|2022-01-13 20:45:30|418.21|416.61|418.21|416.61|418.7|417.1|418.21|416.61|0
1642106740000|2022-01-13 20:45:40|417.96|416.36|418.45|416.85|418.45|416.85|417.96|416.36|0
1642106750000|2022-01-13 20:45:50|418.82|417.22|419.69|418.09|419.94|418.34|418.82|417.22|0
1642106760000|2022-01-13 20:46:00|419.2|417.6|419.69|418.09|420.18|418.58|419.2|417.6|0
1642106770000|2022-01-13 20:46:10|419.44|417.84|417.22|415.62|419.44|417.84|417.22|415.62|0
1642106780000|2022-01-13 20:46:20|416.97|415.37|416.72|415.12|416.97|415.37|416.72|415.12|0
1642106790000|2022-01-13 20:46:30|416.48|414.88|416.23|414.63|416.48|414.88|416.23|414.63|0
1642106800000|2022-01-13 20:46:40|416.72|415.12|416.23|414.63|416.72|415.12|416.1|414.5|0
1642106810000|2022-01-13 20:46:50|415.74|414.14|415.24|413.64|415.98|414.38|415.24|413.64|0
1642106820000|2022-01-13 20:47:00|414.99|413.39|415.98|414.38|416.23|414.63|414.99|413.39|0
1642106830000|2022-01-13 20:47:10|416|414.4|415.76|414.16|416|414.4|415.76|414.16|0
1642106840000|2022-01-13 20:47:20|415.93|414.33|416.6|415|416.6|415|415.93|414.33|0
1642106850000|2022-01-13 20:47:30|416.85|415.25|416.6|415|416.85|415.25|416.35|414.75|0
1642106860000|2022-01-13 20:47:40|416.11|414.51|415.61|414.01|416.85|415.25|415.61|414.01|0
1642106870000|2022-01-13 20:47:50|414.87|413.27|415.37|413.77|415.37|413.77|414.87|413.27|0
1642106880000|2022-01-13 20:48:00|414.87|413.27|414.63|413.03|414.87|413.27|414.63|413.03|0
1642106890000|2022-01-13 20:48:10|415.12|413.52|414.63|413.03|415.12|413.52|414.63|413.03|0
1642106900000|2022-01-13 20:48:20|414.38|412.78|414.13|412.53|414.63|413.03|414.13|412.53|0
1642106910000|2022-01-13 20:48:30|413.64|412.04|413.39|411.79|413.89|412.29|413.39|411.79|0
1642106920000|2022-01-13 20:48:40|413.64|412.04|414.13|412.53|414.13|412.53|413.64|412.04|0
1642106930000|2022-01-13 20:48:50|413.89|412.29|413.64|412.04|413.89|412.29|413.64|412.04|0
1642106940000|2022-01-13 20:49:00|413.39|411.79|413.39|411.79|413.64|412.04|413.39|411.79|0
1642106950000|2022-01-13 20:49:10|413.89|412.29|413.64|412.04|413.89|412.29|413.39|411.79|0
1642106960000|2022-01-13 20:49:20|413.39|411.79|412.41|410.81|413.39|411.79|412.41|410.81|0
1642106970000|2022-01-13 20:49:30|412.16|410.56|412.41|410.81|412.41|410.81|412.16|410.56|0
1642106980000|2022-01-13 20:49:40|412.16|410.56|411.67|410.07|412.16|410.56|411.67|410.07|0
1642106990000|2022-01-13 20:49:50|411.91|410.31|412.65|411.05|412.65|411.05|411.91|410.31|0
1642107000000|2022-01-13 20:50:00|412.9|411.3|410.44|408.84|412.9|411.3|410.44|408.84|0
1642107010000|2022-01-13 20:50:10|410.93|409.33|411.91|410.31|411.91|410.31|410.93|409.33|0
1642107020000|2022-01-13 20:50:20|411.17|409.57|409.2|407.6|411.17|409.57|409.2|407.6|0
1642107030000|2022-01-13 20:50:30|408.96|407.36|408.22|406.62|409.45|407.85|408.22|406.62|0
1642107040000|2022-01-13 20:50:40|407.73|406.13|407.23|405.63|407.73|406.13|407.23|405.63|0
1642107050000|2022-01-13 20:50:50|407.48|405.88|407.48|405.88|407.97|406.37|407.48|405.88|0
1642107060000|2022-01-13 20:51:00|407.23|405.63|407.23|405.63|407.23|405.63|406.99|405.39|0
1642107070000|2022-01-13 20:51:10|406.99|405.39|406.99|405.39|407.23|405.63|406.99|405.39|0
1642107080000|2022-01-13 20:51:20|407.48|405.88|407.73|406.13|407.73|406.13|407.23|405.63|0
1642107090000|2022-01-13 20:51:30|405.51|403.91|407.23|405.63|407.23|405.63|405.51|403.91|0
1642107100000|2022-01-13 20:51:40|406.99|405.39|406.74|405.14|406.99|405.39|405.75|404.15|0
1642107110000|2022-01-13 20:51:50|407.23|405.63|407.72|406.12|407.72|406.12|406.99|405.39|0
1642107120000|2022-01-13 20:52:00|409.2|407.6|409.7|408.1|409.7|408.1|408.96|407.36|0
1642107130000|2022-01-13 20:52:10|409.2|407.6|408.71|407.11|409.2|407.6|408.71|407.11|0
1642107140000|2022-01-13 20:52:20|407.97|406.37|407.72|406.12|407.97|406.37|407.72|406.12|0
1642107150000|2022-01-13 20:52:30|407.23|405.63|409.45|407.85|409.45|407.85|407.23|405.63|0
1642107160000|2022-01-13 20:52:40|409.7|408.1|409.45|407.85|409.94|408.34|409.45|407.85|0
1642107170000|2022-01-13 20:52:50|409.2|407.6|410.19|408.59|410.19|408.59|409.2|407.6|0
1642107180000|2022-01-13 20:53:00|409.94|408.34|410.43|408.83|410.43|408.83|409.7|408.1|0
1642107190000|2022-01-13 20:53:10|411.42|409.82|411.67|410.07|412.41|410.81|411.42|409.82|0
1642107200000|2022-01-13 20:53:20|411.91|410.31|411.42|409.82|411.91|410.31|411.17|409.57|0
1642107210000|2022-01-13 20:53:30|411.91|410.31|413.15|411.55|413.39|411.79|411.91|410.31|0
1642107220000|2022-01-13 20:53:40|411.42|409.82|413.15|411.55|413.15|411.55|411.42|409.82|0
1642107230000|2022-01-13 20:53:50|411.91|410.31|412.41|410.81|412.41|410.81|410.93|409.33|0
1642107240000|2022-01-13 20:54:00|411.42|409.82|411.17|409.57|411.91|410.31|411.17|409.57|0
1642107250000|2022-01-13 20:54:10|411.42|409.82|411.42|409.82|411.42|409.82|411.17|409.57|0
1642107260000|2022-01-13 20:54:20|411.91|410.31|411.67|410.07|412.65|411.05|411.67|410.07|0
1642107270000|2022-01-13 20:54:30|410.68|409.08|409.94|408.34|410.68|409.08|409.94|408.34|0
1642107280000|2022-01-13 20:54:40|408.22|406.62|407.72|406.12|408.22|406.62|407.72|406.12|0
1642107290000|2022-01-13 20:54:50|408.22|406.62|407.23|405.63|408.22|406.62|406.25|404.65|0
1642107300000|2022-01-13 20:55:00|406.25|404.65|406.25|404.65|406.25|404.65|406.25|404.65|0
1642107310000|2022-01-13 20:55:10|406.98|405.38|406|404.4|407.23|405.63|406|404.4|0
1642107320000|2022-01-13 20:55:20|405.51|403.91|404.52|402.92|405.75|404.15|404.52|402.92|0
1642107330000|2022-01-13 20:55:30|404.28|402.68|404.03|402.43|404.52|402.92|404.03|402.43|0
1642107340000|2022-01-13 20:55:40|403.29|401.69|404.28|402.68|404.28|402.68|403.05|401.45|0
1642107350000|2022-01-13 20:55:50|403.54|401.94|403.29|401.69|403.54|401.94|403.05|401.45|0
1642107360000|2022-01-13 20:56:00|403.05|401.45|405.26|403.66|405.26|403.66|403.05|401.45|0
1642107370000|2022-01-13 20:56:10|406|404.4|404.03|402.43|406|404.4|404.03|402.43|0
1642107380000|2022-01-13 20:56:20|404.52|402.92|405.26|403.66|405.26|403.66|404.52|402.92|0
1642107390000|2022-01-13 20:56:30|405.51|403.91|408.46|406.86|408.46|406.86|405.51|403.91|0
1642107400000|2022-01-13 20:56:40|408.22|406.62|409.94|408.34|409.94|408.34|408.22|406.62|0
1642107410000|2022-01-13 20:56:50|410.19|408.59|410.43|408.83|411.17|409.57|410.19|408.59|0
1642107420000|2022-01-13 20:57:00|410.19|408.59|410.19|408.59|410.93|409.33|410.19|408.59|0
1642107430000|2022-01-13 20:57:10|411.67|410.07|412.16|410.56|412.16|410.56|411.42|409.82|0
1642107440000|2022-01-13 20:57:20|413.14|411.54|414.38|412.78|414.38|412.78|413.14|411.54|0
1642107450000|2022-01-13 20:57:30|413.88|412.28|412.9|411.3|413.88|412.28|412.9|411.3|0
1642107460000|2022-01-13 20:57:40|413.39|411.79|413.39|411.79|413.64|412.04|412.9|411.3|0
1642107470000|2022-01-13 20:57:50|413.14|411.54|411.91|410.31|413.14|411.54|411.91|410.31|0
1642107480000|2022-01-13 20:58:00|410.93|409.33|412.16|410.56|412.16|410.56|410.93|409.33|0
1642107490000|2022-01-13 20:58:10|411.91|410.31|411.91|410.31|411.91|410.31|411.42|409.82|0
1642107500000|2022-01-13 20:58:20|410.93|409.33|410.93|409.33|410.93|409.33|410.93|409.33|0
1642107510000|2022-01-13 20:58:30|410.55|408.95|409.2|407.6|410.55|408.95|409.2|407.6|0
1642107520000|2022-01-13 20:58:40|408.95|407.35|408.95|407.35|408.95|407.35|408.71|407.11|0
1642107530000|2022-01-13 20:58:50|408.71|407.11|408.71|407.11|408.71|407.11|408.22|406.62|0
1642107540000|2022-01-13 20:59:00|407.23|405.63|407.23|405.63|407.23|405.63|406.98|405.38|0
1642107550000|2022-01-13 20:59:10|407.72|406.12|406.49|404.89|407.72|406.12|406.49|404.89|0
1642107560000|2022-01-13 20:59:20|406.74|405.14|406.98|405.38|407.48|405.88|406.74|405.14|0
1642107570000|2022-01-13 20:59:30|406.74|405.14|406.24|404.64|406.74|405.14|406|404.4|0
1642107580000|2022-01-13 20:59:40|407.72|406.12|408.46|406.86|409.45|407.85|407.72|406.12|0
1642107590000|2022-01-13 20:59:50|407.97|406.37|414.13|412.53|414.13|412.53|407.97|406.37|0
1642107600000|2022-01-13 21:00:00|415.61|414.01|414.62|413.02|415.61|414.01|414.62|413.02|0
1642107610000|2022-01-13 21:00:10|414.87|413.27|417.09|415.49|417.09|415.49|414.87|413.27|0
1642107620000|2022-01-13 21:00:20|416.35|414.75|416.1|414.5|416.35|414.75|415.86|414.26|0
1642107630000|2022-01-13 21:00:30|415.86|414.26|415.86|414.26|416.22|414.62|415.86|414.26|0
1642107640000|2022-01-13 21:00:40|416.35|414.75|415.86|414.26|416.35|414.75|415.86|414.26|0
1642107650000|2022-01-13 21:00:50|416.1|414.5|416.1|414.5|416.1|414.5|415.86|414.26|0
1642107670000|2022-01-13 21:01:10|416.35|414.75|416.1|414.5|416.35|414.75|416.1|414.5|0
1642107680000|2022-01-13 21:01:20|415.86|414.26|415.36|413.76|415.86|414.26|415.12|413.52|0
1642107690000|2022-01-13 21:01:30|414.87|413.27|414.87|413.27|414.87|413.27|414.62|413.02|0
1642107700000|2022-01-13 21:01:40|414.62|413.02|414.13|412.53|414.62|413.02|414.13|412.53|0
1642107710000|2022-01-13 21:01:50|413.88|412.28|413.88|412.28|414.13|412.53|413.88|412.28|0
1642107720000|2022-01-13 21:02:00|413.64|412.04|414.38|412.78|414.38|412.78|413.64|412.04|0
1642107730000|2022-01-13 21:02:10|413.88|412.28|414.13|412.53|414.13|412.53|413.88|412.28|0
1642107740000|2022-01-13 21:02:20|413.88|412.28|413.88|412.28|414.13|412.53|413.88|412.28|0
1642107750000|2022-01-13 21:02:30|413.64|412.04|413.64|412.04|413.64|412.04|413.64|412.04|0
1642107760000|2022-01-13 21:02:40|413.14|411.54|412.9|411.3|413.14|411.54|412.4|410.8|0
1642107770000|2022-01-13 21:02:50|412.65|411.05|412.65|411.05|412.65|411.05|412.65|411.05|0
1642107780000|2022-01-13 21:03:00|413.14|411.54|413.64|412.04|413.64|412.04|413.14|411.54|0
1642107790000|2022-01-13 21:03:10|413.88|412.28|414.62|413.02|414.62|413.02|413.88|412.28|0
1642107800000|2022-01-13 21:03:20|413.88|412.28|411.66|410.06|413.88|412.28|411.66|410.06|0
1642107810000|2022-01-13 21:03:30|409.94|408.34|410.18|408.58|410.18|408.58|409.69|408.09|0
1642107820000|2022-01-13 21:03:40|409.2|407.6|410.18|408.58|410.18|408.58|409.2|407.6|0
1642107830000|2022-01-13 21:03:50|410.43|408.83|411.17|409.57|411.17|409.57|410.43|408.83|0
1642107840000|2022-01-13 21:04:00|411.42|409.82|410.97|409.37|411.42|409.82|410.97|409.37|0
1642107850000|2022-01-13 21:04:10|411.21|409.61|410.72|409.12|411.21|409.61|410.72|409.12|0
1642107860000|2022-01-13 21:04:20|410.97|409.37|411.21|409.61|411.21|409.61|410.97|409.37|0
1642107870000|2022-01-13 21:04:30|410.97|409.37|409.74|408.14|410.97|409.37|409.74|408.14|0
1642107880000|2022-01-13 21:04:40|409.98|408.38|410.48|408.88|410.48|408.88|409.98|408.38|0
1642107890000|2022-01-13 21:04:50|410.72|409.12|410.97|409.37|410.97|409.37|410.72|409.12|0
1642107900000|2022-01-13 21:05:00|411.71|410.11|412.45|410.85|412.45|410.85|411.46|409.86|0
1642107910000|2022-01-13 21:05:10|412.2|410.6|412.2|410.6|412.2|410.6|411.71|410.11|0
1642107920000|2022-01-13 21:05:20|411.95|410.35|412.2|410.6|412.2|410.6|411.95|410.35|0
1642107930000|2022-01-13 21:05:30|411.95|410.35|412.94|411.34|412.94|411.34|411.95|410.35|0
1642107940000|2022-01-13 21:05:40|412.69|411.09|412.45|410.85|412.69|411.09|412.45|410.85|0
1642107950000|2022-01-13 21:05:50|412.2|410.6|411.95|410.35|412.2|410.6|411.83|410.23|0
1642107960000|2022-01-13 21:06:00|412.2|410.6|412.45|410.85|412.45|410.85|411.95|410.35|0
1642107970000|2022-01-13 21:06:10|412.69|411.09|412.45|410.85|412.94|411.34|412.45|410.85|0
1642107980000|2022-01-13 21:06:20|412.69|411.09|412.45|410.85|412.69|411.09|412.2|410.6|0
1642107990000|2022-01-13 21:06:30|412.2|410.6|412.45|410.85|412.45|410.85|411.95|410.35|0
1642108000000|2022-01-13 21:06:40|412.2|410.6|412.45|410.85|412.69|411.09|412.2|410.6|0
1642108010000|2022-01-13 21:06:50|412.69|411.09|412.45|410.85|412.69|411.09|412.45|410.85|0
1642108020000|2022-01-13 21:07:00|412.69|411.09|412.94|411.34|413.19|411.59|412.69|411.09|0
1642108030000|2022-01-13 21:07:10|412.69|411.09|412.45|410.85|412.69|411.09|412.45|410.85|0
1642108040000|2022-01-13 21:07:20|412.94|411.34|412.94|411.34|413.68|412.08|412.94|411.34|0
1642108050000|2022-01-13 21:07:30|412.69|411.09|411.95|410.35|412.69|411.09|411.95|410.35|0
1642108060000|2022-01-13 21:07:40|411.71|410.11|411.46|409.86|411.95|410.35|411.46|409.86|0
1642108070000|2022-01-13 21:07:50|411.21|409.61|411.21|409.61|411.21|409.61|410.97|409.37|0
1642108080000|2022-01-13 21:08:00|410.84|409.24|410.72|409.12|410.97|409.37|410.72|409.12|0
1642108090000|2022-01-13 21:08:10|410.47|408.87|411.21|409.61|411.46|409.86|410.47|408.87|0
1642108100000|2022-01-13 21:08:20|410.72|409.12|409.49|407.89|410.72|409.12|409.49|407.89|0
1642108110000|2022-01-13 21:08:30|409.24|407.64|409.49|407.89|409.49|407.89|409.24|407.64|0
1642108120000|2022-01-13 21:08:40|409.74|408.14|409.74|408.14|409.74|408.14|409.49|407.89|0
1642108130000|2022-01-13 21:08:50|409.49|407.89|409.85|408.25|409.85|408.25|409.49|407.89|0
1642108140000|2022-01-13 21:09:00|410.23|408.63|410.47|408.87|410.47|408.87|409.98|408.38|0
1642108150000|2022-01-13 21:09:10|410.72|409.12|410.97|409.37|411.21|409.61|410.72|409.12|0
1642108160000|2022-01-13 21:09:20|410.23|408.63|409.98|408.38|410.23|408.63|409.98|408.38|0
1642108180000|2022-01-13 21:09:40|409.73|408.13|409.98|408.38|409.98|408.38|409.73|408.13|0
1642108190000|2022-01-13 21:09:50|410.23|408.63|410.72|409.12|410.72|409.12|410.23|408.63|0
1642108200000|2022-01-13 21:10:00|410.97|409.37|411.46|409.86|411.46|409.86|410.97|409.37|0
1642108210000|2022-01-13 21:10:10|411.21|409.61|410.47|408.87|411.21|409.61|410.47|408.87|0
1642108220000|2022-01-13 21:10:20|410.23|408.63|410.47|408.87|410.47|408.87|410.23|408.63|0
1642108230000|2022-01-13 21:10:30|410.59|408.99|410.72|409.12|410.72|409.12|410.59|408.99|0
1642108240000|2022-01-13 21:10:40|410.97|409.37|410.72|409.12|410.97|409.37|410.47|408.87|0
1642108250000|2022-01-13 21:10:50|410.35|408.75|410.72|409.12|410.72|409.12|410.35|408.75|0
1642108260000|2022-01-13 21:11:00|410.47|408.87|410.47|408.87|410.47|408.87|410.47|408.87|0
1642108270000|2022-01-13 21:11:10|410.72|409.12|410.47|408.87|410.72|409.12|410.47|408.87|0
1642108280000|2022-01-13 21:11:20|410.72|409.12|410.72|409.12|410.72|409.12|410.47|408.87|0
1642108300000|2022-01-13 21:11:40|410.97|409.37|410.72|409.12|410.97|409.37|410.72|409.12|0
1642108310000|2022-01-13 21:11:50|410.23|408.63|410.23|408.63|410.23|408.63|410.23|408.63|0
1642108320000|2022-01-13 21:12:00|409.98|408.38|410.23|408.63|410.23|408.63|409.98|408.38|0
1642108330000|2022-01-13 21:12:10|409.98|408.38|409.98|408.38|410.1|408.5|409.98|408.38|0
1642108340000|2022-01-13 21:12:20|410.23|408.63|409.73|408.13|410.23|408.63|409.73|408.13|0
1642108350000|2022-01-13 21:12:30|409.49|407.89|409|407.4|409.49|407.89|409|407.4|0
1642108360000|2022-01-13 21:12:40|409.24|407.64|409.24|407.64|409.24|407.64|409|407.4|0
1642108370000|2022-01-13 21:12:50|409.49|407.89|409.24|407.64|409.49|407.89|409.24|407.64|0
1642108380000|2022-01-13 21:13:00|409.49|407.89|410.47|408.87|410.47|408.87|409.49|407.89|0
1642108390000|2022-01-13 21:13:10|410.23|408.63|410.47|408.87|410.47|408.87|410.23|408.63|0
1642108400000|2022-01-13 21:13:20|410.72|409.12|411.21|409.61|411.21|409.61|410.72|409.12|0
1642108410000|2022-01-13 21:13:30|411.33|409.73|411.7|410.1|411.7|410.1|411.33|409.73|0
1642108420000|2022-01-13 21:13:40|411.95|410.35|411.7|410.1|412.2|410.6|411.7|410.1|0
1642108430000|2022-01-13 21:13:50|411.46|409.86|411.95|410.35|411.95|410.35|411.46|409.86|0
1642108440000|2022-01-13 21:14:00|412.2|410.6|412.44|410.84|412.44|410.84|412.2|410.6|0
1642108450000|2022-01-13 21:14:10|412.94|411.34|412.69|411.09|413.43|411.83|412.69|411.09|0
1642108460000|2022-01-13 21:14:20|412.94|411.34|413.43|411.83|413.43|411.83|412.94|411.34|0
1642108470000|2022-01-13 21:14:30|413.92|412.32|413.68|412.08|413.92|412.32|413.43|411.83|0
1642108480000|2022-01-13 21:14:40|414.17|412.57|413.68|412.08|414.17|412.57|413.43|411.83|0
1642108490000|2022-01-13 21:14:50|413.18|411.58|412.44|410.84|413.18|411.58|412.44|410.84|0
1642108510000|2022-01-13 21:15:10|411.41|409.41|410.67|408.67|411.41|409.41|410.67|408.67|0
1642108520000|2022-01-13 21:15:20|411.41|409.41|410.92|408.92|411.41|409.41|410.92|408.92|0
1642108530000|2022-01-13 21:15:30|410.67|408.67|410.67|408.67|410.67|408.67|410.67|408.67|0
1642108540000|2022-01-13 21:15:40|410.92|408.92|410.92|408.92|410.92|408.92|410.92|408.92|0
1642108550000|2022-01-13 21:15:50|410.67|408.67|410.92|408.92|410.92|408.92|410.67|408.67|0
1642108560000|2022-01-13 21:16:00|411.41|409.41|411.9|409.9|411.9|409.9|411.41|409.41|0
1642108570000|2022-01-13 21:16:10|412.15|410.15|412.64|410.64|412.64|410.64|412.15|410.15|0
1642108580000|2022-01-13 21:16:20|412.89|410.89|412.4|410.4|412.89|410.89|412.4|410.4|0
1642108590000|2022-01-13 21:16:30|412.15|410.15|412.15|410.15|412.15|410.15|412.15|410.15|0
1642108600000|2022-01-13 21:16:40|411.9|409.9|411.9|409.9|411.9|409.9|411.66|409.66|0
1642108610000|2022-01-13 21:16:50|412.4|410.4|412.4|410.4|412.4|410.4|412.15|410.15|0
1642108620000|2022-01-13 21:17:00|412.27|410.27|412.4|410.4|412.4|410.4|412.27|410.27|0
1642108630000|2022-01-13 21:17:10|412.15|410.15|412.4|410.4|412.4|410.4|412.15|410.15|0
1642108640000|2022-01-13 21:17:20|412.64|410.64|412.64|410.64|412.64|410.64|412.64|410.64|0
1642108650000|2022-01-13 21:17:30|412.4|410.4|412.15|410.15|412.4|410.4|412.15|410.15|0
1642108660000|2022-01-13 21:17:40|412.4|410.4|412.4|410.4|412.4|410.4|412.4|410.4|0
1642108670000|2022-01-13 21:17:50|412.15|410.15|412.15|410.15|412.15|410.15|412.15|410.15|0
1642108680000|2022-01-13 21:18:00|411.9|409.9|411.9|409.9|411.9|409.9|411.9|409.9|0
1642108690000|2022-01-13 21:18:10|411.41|409.41|411.41|409.41|411.41|409.41|411.41|409.41|0
1642108700000|2022-01-13 21:18:20|411.53|409.53|411.53|409.53|411.53|409.53|411.53|409.53|0
1642108710000|2022-01-13 21:18:30|411.66|409.66|411.16|409.16|411.66|409.66|411.16|409.16|0
1642108720000|2022-01-13 21:18:40|410.92|408.92|410.42|408.42|410.92|408.92|410.42|408.42|0
1642108730000|2022-01-13 21:18:50|410.18|408.18|410.18|408.18|410.18|408.18|410.18|408.18|0
1642108740000|2022-01-13 21:19:00|410.05|408.05|410.18|408.18|410.18|408.18|410.05|408.05|0
1642108750000|2022-01-13 21:19:10|410.05|408.05|409.93|407.93|410.18|408.18|409.93|407.93|0
1642108770000|2022-01-13 21:19:30|410.05|408.05|410.18|408.18|410.18|408.18|410.05|408.05|0
1642108790000|2022-01-13 21:19:50|410.67|408.67|410.67|408.67|410.67|408.67|410.67|408.67|0
1642108800000|2022-01-13 21:20:00|411.16|409.16|411.16|409.16|411.16|409.16|411.16|409.16|0
1642108810000|2022-01-13 21:20:10|410.92|408.92|410.92|408.92|410.92|408.92|410.92|408.92|0
1642108820000|2022-01-13 21:20:20|410.67|408.67|410.67|408.67|410.67|408.67|410.67|408.67|0
1642108830000|2022-01-13 21:20:30|410.42|408.42|410.42|408.42|410.42|408.42|410.42|408.42|0
1642108840000|2022-01-13 21:20:40|410.67|408.67|410.42|408.42|410.67|408.67|410.42|408.42|0
1642108850000|2022-01-13 21:20:50|410.18|408.18|410.18|408.18|410.18|408.18|410.18|408.18|0
1642108860000|2022-01-13 21:21:00|410.42|408.42|410.67|408.67|410.67|408.67|410.42|408.42|0
1642108870000|2022-01-13 21:21:10|410.42|408.42|410.67|408.67|410.67|408.67|410.42|408.42|0
1642108880000|2022-01-13 21:21:20|410.92|408.92|410.92|408.92|410.92|408.92|410.92|408.92|0
1642108910000|2022-01-13 21:21:50|410.67|408.67|410.67|408.67|410.79|408.79|410.67|408.67|0
1642108920000|2022-01-13 21:22:00|410.42|408.42|409.93|407.93|410.42|408.42|409.93|407.93|0
1642108930000|2022-01-13 21:22:10|409.68|407.68|409.68|407.68|409.68|407.68|409.68|407.68|0
1642108940000|2022-01-13 21:22:20|409.93|407.93|410.18|408.18|410.18|408.18|409.93|407.93|0
1642108950000|2022-01-13 21:22:30|410.42|408.42|410.42|408.42|410.42|408.42|410.42|408.42|0
1642108960000|2022-01-13 21:22:40|410.67|408.67|410.67|408.67|410.67|408.67|410.67|408.67|0
1642108970000|2022-01-13 21:22:50|410.54|408.54|410.42|408.42|410.54|408.54|410.42|408.42|0
1642108980000|2022-01-13 21:23:00|410.18|408.18|410.18|408.18|410.18|408.18|410.18|408.18|0
1642108990000|2022-01-13 21:23:10|409.93|407.93|409.93|407.93|409.93|407.93|409.93|407.93|0
1642109000000|2022-01-13 21:23:20|409.68|407.68|409.68|407.68|409.68|407.68|409.68|407.68|0
1642109030000|2022-01-13 21:23:50|409.8|407.8|409.93|407.93|409.93|407.93|409.8|407.8|0
1642109050000|2022-01-13 21:24:10|410.18|408.18|410.18|408.18|410.67|408.67|410.18|408.18|0
1642109080000|2022-01-13 21:24:40|409.8|407.8|409.93|407.93|409.93|407.93|409.8|407.8|0
1642109090000|2022-01-13 21:24:50|410.18|408.18|410.18|408.18|410.18|408.18|410.18|408.18|0
1642109100000|2022-01-13 21:25:00|410.42|408.42|410.92|408.92|410.92|408.92|410.42|408.42|0
1642109110000|2022-01-13 21:25:10|410.67|408.67|410.67|408.67|410.67|408.67|410.67|408.67|0
1642109120000|2022-01-13 21:25:20|410.79|408.79|410.92|408.92|410.92|408.92|410.79|408.79|0
1642109130000|2022-01-13 21:25:30|411.16|409.16|411.65|409.65|411.65|409.65|411.16|409.16|0
1642109140000|2022-01-13 21:25:40|411.16|409.16|411.16|409.16|411.16|409.16|411.16|409.16|0
1642109150000|2022-01-13 21:25:50|411.28|409.28|411.28|409.28|411.28|409.28|411.28|409.28|0
1642109160000|2022-01-13 21:26:00|410.91|408.91|410.67|408.67|410.91|408.91|410.67|408.67|0
1642109170000|2022-01-13 21:26:10|410.42|408.42|410.42|408.42|410.42|408.42|410.42|408.42|0
1642109180000|2022-01-13 21:26:20|410.18|408.18|409.93|407.93|410.18|408.18|409.8|407.8|0
1642109190000|2022-01-13 21:26:30|410.18|408.18|410.18|408.18|410.18|408.18|410.18|408.18|0
1642109220000|2022-01-13 21:27:00|410.42|408.42|410.42|408.42|410.42|408.42|410.42|408.42|0
1642109230000|2022-01-13 21:27:10|410.54|408.54|410.42|408.42|410.54|408.54|410.42|408.42|0
1642109240000|2022-01-13 21:27:20|410.54|408.54|410.18|408.18|410.54|408.54|410.18|408.18|0
1642109250000|2022-01-13 21:27:30|409.93|407.93|409.93|407.93|409.93|407.93|409.93|407.93|0
1642109260000|2022-01-13 21:27:40|409.68|407.68|409.68|407.68|409.68|407.68|409.55|407.55|0
1642109270000|2022-01-13 21:27:50|409.55|407.55|409.31|407.31|409.55|407.55|409.31|407.31|0
1642109280000|2022-01-13 21:28:00|408.94|406.94|408.7|406.7|408.94|406.94|408.7|406.7|0
1642109290000|2022-01-13 21:28:10|408.94|406.94|409.06|407.06|409.06|407.06|408.94|406.94|0
1642109300000|2022-01-13 21:28:20|408.94|406.94|409.19|407.19|409.19|407.19|408.94|406.94|0
1642109320000|2022-01-13 21:28:40|408.94|406.94|408.94|406.94|408.94|406.94|408.94|406.94|0
1642109330000|2022-01-13 21:28:50|408.82|406.82|408.82|406.82|408.82|406.82|408.82|406.82|0
1642109340000|2022-01-13 21:29:00|408.94|406.94|407.96|405.96|408.94|406.94|407.96|405.96|0
1642109350000|2022-01-13 21:29:10|407.71|405.71|407.22|405.22|407.71|405.71|407.22|405.22|0
1642109360000|2022-01-13 21:29:20|407.09|405.09|407.47|405.47|407.47|405.47|407.09|405.09|0
1642109370000|2022-01-13 21:29:30|407.71|405.71|408.45|406.45|408.45|406.45|407.71|405.71|0
1642109380000|2022-01-13 21:29:40|408.08|406.08|408.2|406.2|408.2|406.2|408.08|406.08|0
1642109390000|2022-01-13 21:29:50|408.08|406.08|407.96|405.96|408.08|406.08|407.96|405.96|0
1642109400000|2022-01-13 21:30:00|408.2|406.2|409.19|407.19|409.44|407.44|408.2|406.2|0
1642109410000|2022-01-13 21:30:10|408.7|406.7|408.2|406.2|408.7|406.7|408.08|406.08|0
1642109420000|2022-01-13 21:30:20|408.32|406.32|408.2|406.2|408.32|406.32|408.08|406.08|0
1642109430000|2022-01-13 21:30:30|407.96|405.96|408.2|406.2|408.2|406.2|407.96|405.96|0
1642109440000|2022-01-13 21:30:40|407.96|405.96|407.96|405.96|407.96|405.96|407.71|405.71|0
1642109450000|2022-01-13 21:30:50|407.71|405.71|407.22|405.22|407.71|405.71|407.22|405.22|0
1642109460000|2022-01-13 21:31:00|407.71|405.71|407.71|405.71|407.71|405.71|407.71|405.71|0
1642109470000|2022-01-13 21:31:10|407.47|405.47|407.47|405.47|407.47|405.47|407.34|405.34|0
1642109480000|2022-01-13 21:31:20|407.71|405.71|407.71|405.71|407.71|405.71|407.58|405.58|0
1642109490000|2022-01-13 21:31:30|407.83|405.83|408.7|406.7|408.7|406.7|407.83|405.83|0
1642109500000|2022-01-13 21:31:40|408.32|406.32|408.2|406.2|408.45|406.45|408.2|406.2|0
1642109510000|2022-01-13 21:31:50|408.45|406.45|408.94|406.94|408.94|406.94|408.45|406.45|0
1642109520000|2022-01-13 21:32:00|409.06|407.06|408.94|406.94|409.19|407.19|408.94|406.94|0
1642109530000|2022-01-13 21:32:10|409.19|407.19|409.19|407.19|409.19|407.19|409.19|407.19|0
1642109540000|2022-01-13 21:32:20|409.68|407.68|409.93|407.93|409.93|407.93|409.68|407.68|0
1642109550000|2022-01-13 21:32:30|410.17|408.17|410.17|408.17|410.42|408.42|410.17|408.17|0
1642109560000|2022-01-13 21:32:40|409.93|407.93|409.19|407.19|409.93|407.93|409.19|407.19|0
1642109570000|2022-01-13 21:32:50|409.31|407.31|409.31|407.31|409.31|407.31|409.31|407.31|0
1642109580000|2022-01-13 21:33:00|409.43|407.43|409.43|407.43|409.43|407.43|409.43|407.43|0
1642109590000|2022-01-13 21:33:10|409.55|407.55|409.68|407.68|409.68|407.68|409.55|407.55|0
1642109600000|2022-01-13 21:33:20|409.93|407.93|409.93|407.93|409.93|407.93|409.8|407.8|0
1642109610000|2022-01-13 21:33:30|410.17|408.17|410.17|408.17|410.42|408.42|410.17|408.17|0
1642109620000|2022-01-13 21:33:40|410.05|408.05|410.42|408.42|410.42|408.42|410.05|408.05|0
1642109630000|2022-01-13 21:33:50|410.67|408.67|410.67|408.67|410.91|408.91|410.67|408.67|0
1642109640000|2022-01-13 21:34:00|410.78|408.78|410.54|408.54|410.91|408.91|410.54|408.54|0
1642109650000|2022-01-13 21:34:10|410.42|408.42|410.05|408.05|410.42|408.42|410.05|408.05|0
1642109660000|2022-01-13 21:34:20|409.93|407.93|410.04|408.04|410.04|408.04|409.93|407.93|0
1642109670000|2022-01-13 21:34:30|410.17|408.17|410.67|408.67|410.67|408.67|410.17|408.17|0
1642109690000|2022-01-13 21:34:50|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1642109700000|2022-01-13 21:35:00|410.78|408.78|410.91|408.91|410.91|408.91|410.42|408.42|0
1642109710000|2022-01-13 21:35:10|411.28|409.28|411.28|409.28|411.4|409.4|411.28|409.28|0
1642109720000|2022-01-13 21:35:20|411.4|409.4|411.4|409.4|411.4|409.4|411.4|409.4|0
1642109730000|2022-01-13 21:35:30|411.28|409.28|411.9|409.9|411.9|409.9|411.28|409.28|0
1642109740000|2022-01-13 21:35:40|411.77|409.77|411.9|409.9|411.9|409.9|411.65|409.65|0
1642109750000|2022-01-13 21:35:50|411.77|409.77|411.65|409.65|411.9|409.9|411.65|409.65|0
1642109760000|2022-01-13 21:36:00|411.4|409.4|411.52|409.52|411.52|409.52|411.4|409.4|0
1642109770000|2022-01-13 21:36:10|411.65|409.65|411.9|409.9|411.9|409.9|411.65|409.65|0
1642109780000|2022-01-13 21:36:20|411.4|409.4|411.52|409.52|411.65|409.65|411.4|409.4|0
1642109790000|2022-01-13 21:36:30|411.65|409.65|411.9|409.9|411.9|409.9|411.65|409.65|0
1642109800000|2022-01-13 21:36:40|412.02|410.02|411.9|409.9|412.02|410.02|411.9|409.9|0
1642109810000|2022-01-13 21:36:50|412.02|410.02|411.9|409.9|412.02|410.02|411.9|409.9|0
1642109820000|2022-01-13 21:37:00|411.77|409.77|411.65|409.65|411.77|409.77|411.65|409.65|0
1642109830000|2022-01-13 21:37:10|411.4|409.4|411.4|409.4|411.52|409.52|411.4|409.4|0
1642109840000|2022-01-13 21:37:20|411.52|409.52|412.14|410.14|412.14|410.14|411.52|409.52|0
1642109850000|2022-01-13 21:37:30|412.26|410.26|411.65|409.65|412.26|410.26|411.65|409.65|0
1642109860000|2022-01-13 21:37:40|411.9|409.9|411.9|409.9|412.01|410.01|411.9|409.9|0
1642109870000|2022-01-13 21:37:50|411.65|409.65|411.65|409.65|411.65|409.65|411.65|409.65|0
1642109880000|2022-01-13 21:38:00|411.9|409.9|411.65|409.65|411.9|409.9|411.65|409.65|0
1642109890000|2022-01-13 21:38:10|411.9|409.9|411.9|409.9|411.9|409.9|411.9|409.9|0
1642109900000|2022-01-13 21:38:20|411.4|409.4|411.4|409.4|411.4|409.4|411.4|409.4|0
1642109920000|2022-01-13 21:38:40|411.65|409.65|411.4|409.4|411.65|409.65|411.4|409.4|0
1642109930000|2022-01-13 21:38:50|411.16|409.16|411.16|409.16|411.16|409.16|411.16|409.16|0
1642109940000|2022-01-13 21:39:00|410.91|408.91|410.66|408.66|410.91|408.91|410.66|408.66|0
1642109960000|2022-01-13 21:39:20|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1642109970000|2022-01-13 21:39:30|411.03|409.03|411.65|409.65|411.65|409.65|411.03|409.03|0
1642109980000|2022-01-13 21:39:40|411.4|409.4|411.4|409.4|411.4|409.4|411.4|409.4|0
1642109990000|2022-01-13 21:39:50|411.27|409.27|411.4|409.4|411.4|409.4|411.27|409.27|0
1642110010000|2022-01-13 21:40:10|411.65|409.65|411.77|409.77|411.77|409.77|411.65|409.65|0
1642110020000|2022-01-13 21:40:20|411.9|409.9|411.9|409.9|411.9|409.9|411.77|409.77|0
1642110030000|2022-01-13 21:40:30|412.01|410.01|412.39|410.39|412.39|410.39|412.01|410.01|0
1642110040000|2022-01-13 21:40:40|412.63|410.63|412.63|410.63|412.63|410.63|412.63|410.63|0
1642110050000|2022-01-13 21:40:50|412.75|410.75|412.39|410.39|412.75|410.75|412.39|410.39|0
1642110060000|2022-01-13 21:41:00|412.14|410.14|411.9|409.9|412.14|410.14|411.9|409.9|0
1642110070000|2022-01-13 21:41:10|412.01|410.01|412.01|410.01|412.14|410.14|412.01|410.01|0
1642110080000|2022-01-13 21:41:20|411.9|409.9|412.14|410.14|412.14|410.14|411.9|409.9|0
1642110090000|2022-01-13 21:41:30|412.39|410.39|412.14|410.14|412.39|410.39|412.14|410.14|0
1642110100000|2022-01-13 21:41:40|411.9|409.9|411.9|409.9|412.01|410.01|411.9|409.9|0
1642110110000|2022-01-13 21:41:50|411.65|409.65|411.65|409.65|411.65|409.65|411.65|409.65|0
1642110120000|2022-01-13 21:42:00|411.77|409.77|411.65|409.65|411.77|409.77|411.65|409.65|0
1642110140000|2022-01-13 21:42:20|411.52|409.52|411.4|409.4|411.52|409.52|411.4|409.4|0
1642110150000|2022-01-13 21:42:30|411.52|409.52|411.65|409.65|411.65|409.65|411.4|409.4|0
1642110160000|2022-01-13 21:42:40|411.4|409.4|411.4|409.4|411.4|409.4|411.4|409.4|0
1642110180000|2022-01-13 21:43:00|411.16|409.16|411.16|409.16|411.16|409.16|411.16|409.16|0
1642110190000|2022-01-13 21:43:10|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1642110200000|2022-01-13 21:43:20|411.16|409.16|411.4|409.4|411.4|409.4|411.16|409.16|0
1642110220000|2022-01-13 21:43:40|411.16|409.16|411.16|409.16|411.16|409.16|411.16|409.16|0
1642110240000|2022-01-13 21:44:00|411.4|409.4|411.4|409.4|411.4|409.4|411.4|409.4|0
1642110250000|2022-01-13 21:44:10|411.65|409.65|411.89|409.89|411.89|409.89|411.65|409.65|0
1642110260000|2022-01-13 21:44:20|412.14|410.14|411.89|409.89|412.14|410.14|411.89|409.89|0
1642110270000|2022-01-13 21:44:30|412.14|410.14|411.89|409.89|412.14|410.14|411.89|409.89|0
1642110290000|2022-01-13 21:44:50|411.65|409.65|411.4|409.4|411.65|409.65|411.4|409.4|0
1642110300000|2022-01-13 21:45:00|411.52|409.52|411.65|409.65|411.65|409.65|411.52|409.52|0
1642110310000|2022-01-13 21:45:10|411.89|409.89|411.65|409.65|412.14|410.14|411.65|409.65|0
1642110330000|2022-01-13 21:45:30|411.89|409.89|411.89|409.89|411.89|409.89|411.89|409.89|0
1642110360000|2022-01-13 21:46:00|412.14|410.14|412.26|410.26|412.39|410.39|412.14|410.14|0
1642110370000|2022-01-13 21:46:10|412.14|410.14|411.65|409.65|412.14|410.14|411.65|409.65|0
1642110380000|2022-01-13 21:46:20|411.4|409.4|411.03|409.03|411.4|409.4|411.03|409.03|0
1642110390000|2022-01-13 21:46:30|410.91|408.91|410.66|408.66|410.91|408.91|410.42|408.42|0
1642110420000|2022-01-13 21:47:00|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1642110430000|2022-01-13 21:47:10|411.15|409.15|410.91|408.91|411.15|409.15|410.91|408.91|0
1642110440000|2022-01-13 21:47:20|410.66|408.66|410.17|408.17|410.66|408.66|410.17|408.17|0
1642110450000|2022-01-13 21:47:30|409.92|407.92|409.92|407.92|409.92|407.92|409.92|407.92|0
1642110460000|2022-01-13 21:47:40|409.68|407.68|409.68|407.68|409.68|407.68|409.68|407.68|0
1642110470000|2022-01-13 21:47:50|409.43|407.43|409.43|407.43|409.43|407.43|409.43|407.43|0
1642110490000|2022-01-13 21:48:10|409.68|407.68|409.68|407.68|409.79|407.79|409.68|407.68|0
1642110510000|2022-01-13 21:48:30|409.92|407.92|409.92|407.92|409.92|407.92|409.92|407.92|0
1642110520000|2022-01-13 21:48:40|410.17|408.17|409.92|407.92|410.17|408.17|409.92|407.92|0
1642110530000|2022-01-13 21:48:50|410.04|408.04|410.17|408.17|410.17|408.17|410.04|408.04|0
1642110540000|2022-01-13 21:49:00|410.04|408.04|410.17|408.17|410.41|408.41|410.04|408.04|0
1642110550000|2022-01-13 21:49:10|410.41|408.41|410.66|408.66|410.66|408.66|410.41|408.41|0
1642110570000|2022-01-13 21:49:30|410.41|408.41|410.78|408.78|410.78|408.78|410.41|408.41|0
1642110580000|2022-01-13 21:49:40|410.41|408.41|410.17|408.17|410.41|408.41|410.17|408.17|0
1642110590000|2022-01-13 21:49:50|410.41|408.41|410.29|408.29|410.41|408.41|410.29|408.29|0
1642110600000|2022-01-13 21:50:00|410.41|408.41|410.41|408.41|410.66|408.66|410.41|408.41|0
1642110620000|2022-01-13 21:50:20|410.53|408.53|410.53|408.53|410.53|408.53|410.53|408.53|0
1642110630000|2022-01-13 21:50:30|410.66|408.66|410.66|408.66|410.66|408.66|410.66|408.66|0
1642110640000|2022-01-13 21:50:40|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1642110650000|2022-01-13 21:50:50|410.66|408.66|410.66|408.66|410.91|408.91|410.66|408.66|0
1642110660000|2022-01-13 21:51:00|410.91|408.91|410.66|408.66|410.91|408.91|410.66|408.66|0
1642110670000|2022-01-13 21:51:10|410.91|408.91|410.78|408.78|410.91|408.91|410.78|408.78|0
1642110680000|2022-01-13 21:51:20|410.66|408.66|410.66|408.66|410.78|408.78|410.66|408.66|0
1642110690000|2022-01-13 21:51:30|410.17|408.17|410.17|408.17|410.17|408.17|410.17|408.17|0
1642110700000|2022-01-13 21:51:40|409.92|407.92|409.92|407.92|409.92|407.92|409.92|407.92|0
1642110710000|2022-01-13 21:51:50|410.41|408.41|409.92|407.92|410.41|408.41|409.92|407.92|0
1642110720000|2022-01-13 21:52:00|410.04|408.04|410.17|408.17|410.17|408.17|410.04|408.04|0
1642110770000|2022-01-13 21:52:50|410.04|408.04|410.17|408.17|410.17|408.17|409.92|407.92|0
1642110780000|2022-01-13 21:53:00|409.92|407.92|409.92|407.92|409.92|407.92|409.92|407.92|0
1642110790000|2022-01-13 21:53:10|410.17|408.17|410.17|408.17|410.17|408.17|410.17|408.17|0
1642110800000|2022-01-13 21:53:20|410.41|408.41|410.17|408.17|410.41|408.41|410.17|408.17|0
1642110820000|2022-01-13 21:53:40|410.28|408.28|410.66|408.66|410.91|408.91|410.28|408.28|0
1642110830000|2022-01-13 21:53:50|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1642110840000|2022-01-13 21:54:00|411.4|409.4|411.15|409.15|411.4|409.4|411.15|409.15|0
1642110860000|2022-01-13 21:54:20|411.02|409.02|411.15|409.15|411.15|409.15|411.02|409.02|0
1642110870000|2022-01-13 21:54:30|411.4|409.4|411.89|409.89|411.89|409.89|411.4|409.4|0
1642110900000|2022-01-13 21:55:00|411.64|409.64|411.89|409.89|411.89|409.89|411.64|409.64|0
1642110910000|2022-01-13 21:55:10|412.14|410.14|412.14|410.14|412.14|410.14|412.14|410.14|0
1642110920000|2022-01-13 21:55:20|412.26|410.26|412.38|410.38|412.38|410.38|412.26|410.26|0
1642110930000|2022-01-13 21:55:30|412.14|410.14|412.14|410.14|412.14|410.14|412.14|410.14|0
1642110950000|2022-01-13 21:55:50|412.01|410.01|411.89|409.89|412.01|410.01|411.89|409.89|0
1642110960000|2022-01-13 21:56:00|411.76|409.76|411.89|409.89|411.89|409.89|411.76|409.76|0
1642110980000|2022-01-13 21:56:20|412.14|410.14|412.14|410.14|412.14|410.14|412.14|410.14|0
1642111000000|2022-01-13 21:56:40|412.38|410.38|412.38|410.38|412.38|410.38|412.38|410.38|0
1642111010000|2022-01-13 21:56:50|412.14|410.14|412.14|410.14|412.14|410.14|412.14|410.14|0
1642111040000|2022-01-13 21:57:20|412.38|410.38|412.38|410.38|412.38|410.38|412.38|410.38|0
1642111050000|2022-01-13 21:57:30|412.63|410.63|412.63|410.63|412.63|410.63|412.63|410.63|0
1642111060000|2022-01-13 21:57:40|412.38|410.38|412.5|410.5|412.63|410.63|412.38|410.38|0
1642111070000|2022-01-13 21:57:50|412.63|410.63|412.63|410.63|412.63|410.63|412.63|410.63|0
1642111090000|2022-01-13 21:58:10|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1642111130000|2022-01-13 21:58:50|413.12|411.12|413.12|411.12|413.12|411.12|413.12|411.12|0
1642111140000|2022-01-13 21:59:00|412.99|410.99|412.99|410.99|412.99|410.99|412.99|410.99|0
1642111150000|2022-01-13 21:59:10|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1642111170000|2022-01-13 21:59:30|412.99|410.99|412.88|410.88|412.99|410.99|412.88|410.88|0
1642111180000|2022-01-13 21:59:40|412.99|410.99|412.88|410.88|412.99|410.99|412.88|410.88|0
1642111190000|2022-01-13 21:59:50|412.99|410.99|412.99|410.99|412.99|410.99|412.75|410.75|0
1642111200000|2022-01-13 22:00:00|413.34|411.34|412.94|410.94|413.34|411.34|412.94|410.94|0
1642111210000|2022-01-13 22:00:10|413.02|411.02|413.12|411.12|413.12|411.12|413.02|411.02|0
1642111230000|2022-01-13 22:00:30|413.16|411.16|413.16|411.16|413.16|411.16|413.16|411.16|0
1642111280000|2022-01-13 22:01:20|413.31|411.31|413.31|411.31|413.31|411.31|413.31|411.31|0
1642111290000|2022-01-13 22:01:30|413.16|411.16|413.16|411.16|413.16|411.16|413.16|411.16|0
1642111300000|2022-01-13 22:01:40|413.05|411.05|413.05|411.05|413.05|411.05|413.05|411.05|0
1642111360000|2022-01-13 22:02:40|413.09|411.09|413.12|411.12|413.12|411.12|413.09|411.09|0
1642111370000|2022-01-13 22:02:50|413.27|411.27|413.31|411.31|413.31|411.31|413.27|411.27|0
1642111380000|2022-01-13 22:03:00|413.23|411.23|413.23|411.23|413.23|411.23|413.23|411.23|0
1642111420000|2022-01-13 22:03:40|413.27|411.27|413.27|411.27|413.27|411.27|413.27|411.27|0
1642111430000|2022-01-13 22:03:50|413.23|411.23|413.23|411.23|413.23|411.23|413.23|411.23|0
1642111440000|2022-01-13 22:04:00|413.2|411.2|413.2|411.2|413.2|411.2|413.2|411.2|0
1642111450000|2022-01-13 22:04:10|413.23|411.23|413.23|411.23|413.23|411.23|413.23|411.23|0
1642111470000|2022-01-13 22:04:30|413.27|411.27|413.27|411.27|413.27|411.27|413.27|411.27|0
1642111530000|2022-01-13 22:05:30|413.23|411.23|413.23|411.23|413.23|411.23|413.23|411.23|0
1642111550000|2022-01-13 22:05:50|413.27|411.27|413.27|411.27|413.27|411.27|413.27|411.27|0
1642111620000|2022-01-13 22:07:00|413.12|411.12|413.12|411.12|413.12|411.12|413.12|411.12|0
1642111630000|2022-01-13 22:07:10|413.16|411.16|413.16|411.16|413.16|411.16|413.12|411.12|0
1642111660000|2022-01-13 22:07:40|413.31|411.31|413.31|411.31|413.31|411.31|413.31|411.31|0
1642111670000|2022-01-13 22:07:50|413.27|411.27|413.27|411.27|413.27|411.27|413.27|411.27|0
1642111740000|2022-01-13 22:09:00|413.63|411.63|413.63|411.63|413.63|411.63|413.63|411.63|0
1642111750000|2022-01-13 22:09:10|413.52|411.52|413.31|411.31|413.52|411.52|413.31|411.31|0
1642111780000|2022-01-13 22:09:40|413.27|411.27|413.31|411.31|413.31|411.31|413.27|411.27|0
1642111790000|2022-01-13 22:09:50|413.34|411.34|413.31|411.31|413.34|411.34|413.31|411.31|0
1642111950000|2022-01-13 22:12:30|413.3|411.3|413.3|411.3|413.3|411.3|413.3|411.3|0
1642112040000|2022-01-13 22:14:00|413.27|411.27|413.3|411.3|413.3|411.3|413.27|411.27|0
1642112100000|2022-01-13 22:15:00|413.33|411.33|413.33|411.33|413.33|411.33|413.33|411.33|0
1642112110000|2022-01-13 22:15:10|413.05|411.05|413.05|411.05|413.05|411.05|413.05|411.05|0
1642112150000|2022-01-13 22:15:50|413.09|411.09|413.05|411.05|413.09|411.09|413.05|411.05|0
1642112170000|2022-01-13 22:16:10|413.09|411.09|413.09|411.09|413.09|411.09|413.09|411.09|0
1642112180000|2022-01-13 22:16:20|412.8|410.8|412.8|410.8|412.8|410.8|412.8|410.8|0
1642112210000|2022-01-13 22:16:50|413.05|411.05|413.05|411.05|413.05|411.05|413.05|411.05|0
1642112220000|2022-01-13 22:17:00|413.09|411.09|413.09|411.09|413.09|411.09|413.09|411.09|0
1642112230000|2022-01-13 22:17:10|413.05|411.05|413.05|411.05|413.05|411.05|413.05|411.05|0
1642112270000|2022-01-13 22:17:50|413.02|411.02|413.02|411.02|413.02|411.02|413.02|411.02|0
1642112320000|2022-01-13 22:18:40|413.09|411.09|413.12|411.12|413.12|411.12|413.09|411.09|0
1642112340000|2022-01-13 22:19:00|413.16|411.16|413.15|411.15|413.16|411.16|413.15|411.15|0
1642112350000|2022-01-13 22:19:10|413.12|411.12|413.05|411.05|413.12|411.12|413.05|411.05|0
1642112360000|2022-01-13 22:19:20|412.84|410.84|412.66|410.66|412.84|410.84|412.66|410.66|0
1642112370000|2022-01-13 22:19:30|412.84|410.84|412.84|410.84|412.84|410.84|412.84|410.84|0
1642112390000|2022-01-13 22:19:50|412.88|410.88|412.8|410.8|412.88|410.88|412.8|410.8|0
1642112420000|2022-01-13 22:20:20|412.77|410.77|412.77|410.77|412.77|410.77|412.77|410.77|0
1642112430000|2022-01-13 22:20:30|412.8|410.8|412.69|410.69|412.8|410.8|412.69|410.69|0
1642112490000|2022-01-13 22:21:30|412.73|410.73|412.77|410.77|412.77|410.77|412.69|410.69|0
1642112500000|2022-01-13 22:21:40|412.69|410.69|412.66|410.66|412.69|410.69|412.66|410.66|0
1642112520000|2022-01-13 22:22:00|412.62|410.62|412.62|410.62|412.62|410.62|412.62|410.62|0
1642112530000|2022-01-13 22:22:10|412.58|410.58|412.69|410.69|412.69|410.69|412.58|410.58|0
1642112540000|2022-01-13 22:22:20|412.66|410.66|412.66|410.66|412.66|410.66|412.66|410.66|0
1642112600000|2022-01-13 22:23:20|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1642112610000|2022-01-13 22:23:30|412.84|410.84|412.84|410.84|412.84|410.84|412.84|410.84|0
1642112620000|2022-01-13 22:23:40|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1642112690000|2022-01-13 22:24:50|412.66|410.66|412.66|410.66|412.66|410.66|412.66|410.66|0
1642112830000|2022-01-13 22:27:10|412.69|410.69|412.69|410.69|412.69|410.69|412.69|410.69|0
1642112840000|2022-01-13 22:27:20|412.66|410.66|412.66|410.66|412.66|410.66|412.66|410.66|0
1642113010000|2022-01-13 22:30:10|412.69|410.69|412.73|410.73|412.73|410.73|412.69|410.69|0
1642113020000|2022-01-13 22:30:20|412.77|410.77|412.93|410.93|412.93|410.93|412.77|410.77|0
1642113030000|2022-01-13 22:30:30|412.97|410.97|413.04|411.04|413.04|411.04|412.84|410.84|0
1642113040000|2022-01-13 22:30:40|412.69|410.69|412.69|410.69|412.69|410.69|412.69|410.69|0
1642113060000|2022-01-13 22:31:00|412.66|410.66|412.69|410.69|412.69|410.69|412.66|410.66|0
1642113100000|2022-01-13 22:31:40|412.62|410.62|412.62|410.62|412.62|410.62|412.62|410.62|0
1642113110000|2022-01-13 22:31:50|412.51|410.51|412.51|410.51|412.51|410.51|412.51|410.51|0
1642113180000|2022-01-13 22:33:00|412.66|410.66|412.66|410.66|412.66|410.66|412.66|410.66|0
1642113250000|2022-01-13 22:34:10|412.69|410.69|412.69|410.69|412.69|410.69|412.69|410.69|0
1642113260000|2022-01-13 22:34:20|412.66|410.66|412.66|410.66|412.66|410.66|412.66|410.66|0
1642113360000|2022-01-13 22:36:00|412.69|410.69|412.69|410.69|412.69|410.69|412.69|410.69|0
1642113490000|2022-01-13 22:38:10|412.66|410.66|412.66|410.66|412.66|410.66|412.66|410.66|0
1642113530000|2022-01-13 22:38:50|412.58|410.58|412.58|410.58|412.58|410.58|412.58|410.58|0
1642113540000|2022-01-13 22:39:00|412.69|410.69|412.69|410.69|412.69|410.69|412.69|410.69|0
1642113580000|2022-01-13 22:39:40|412.68|410.68|412.68|410.68|412.68|410.68|412.68|410.68|0
1642113620000|2022-01-13 22:40:20|412.83|410.83|412.83|410.83|412.83|410.83|412.83|410.83|0
1642113650000|2022-01-13 22:40:50|412.68|410.68|412.68|410.68|412.68|410.68|412.68|410.68|0
1642113700000|2022-01-13 22:41:40|412.97|410.97|412.97|410.97|412.97|410.97|412.97|410.97|0
1642113710000|2022-01-13 22:41:50|412.83|410.83|412.83|410.83|412.83|410.83|412.83|410.83|0
1642113740000|2022-01-13 22:42:20|412.79|410.79|412.79|410.79|412.79|410.79|412.79|410.79|0
1642113760000|2022-01-13 22:42:40|412.9|410.9|412.9|410.9|412.9|410.9|412.9|410.9|0
1642113800000|2022-01-13 22:43:20|412.79|410.79|412.79|410.79|412.79|410.79|412.79|410.79|0
1642113810000|2022-01-13 22:43:30|412.9|410.9|412.93|410.93|412.93|410.93|412.9|410.9|0
1642113850000|2022-01-13 22:44:10|412.83|410.83|412.83|410.83|412.83|410.83|412.83|410.83|0
1642114030000|2022-01-13 22:47:10|412.87|410.87|412.87|410.87|412.87|410.87|412.87|410.87|0
1642114060000|2022-01-13 22:47:40|412.83|410.83|412.83|410.83|412.83|410.83|412.83|410.83|0
1642114110000|2022-01-13 22:48:30|412.76|410.76|412.76|410.76|412.76|410.76|412.76|410.76|0
1642114120000|2022-01-13 22:48:40|412.83|410.83|412.83|410.83|412.83|410.83|412.83|410.83|0
1642114130000|2022-01-13 22:48:50|412.87|410.87|412.87|410.87|412.87|410.87|412.87|410.87|0
1642114140000|2022-01-13 22:49:00|412.9|410.9|412.9|410.9|412.9|410.9|412.9|410.9|0
1642114260000|2022-01-13 22:51:00|413.01|411.01|413.32|411.32|413.32|411.32|413.01|411.01|0
1642114270000|2022-01-13 22:51:10|413.21|411.21|413.29|411.29|413.29|411.29|413.21|411.21|0
1642114290000|2022-01-13 22:51:30|413.25|411.25|413.25|411.25|413.25|411.25|413.25|411.25|0
1642114340000|2022-01-13 22:52:20|413.21|411.21|413.21|411.21|413.21|411.21|413.21|411.21|0
1642114370000|2022-01-13 22:52:50|413.25|411.25|413.29|411.29|413.29|411.29|413.25|411.25|0
1642114490000|2022-01-13 22:54:50|413.25|411.25|413.25|411.25|413.25|411.25|413.25|411.25|0
1642114570000|2022-01-13 22:56:10|413.21|411.21|413.25|411.25|413.25|411.25|413.21|411.21|0
1642114580000|2022-01-13 22:56:20|413.29|411.29|413.29|411.29|413.29|411.29|413.29|411.29|0
1642114600000|2022-01-13 22:56:40|413.32|411.32|413.32|411.32|413.32|411.32|413.32|411.32|0
1642114620000|2022-01-13 22:57:00|413.47|411.47|413.47|411.47|413.47|411.47|413.47|411.47|0
1642114630000|2022-01-13 22:57:10|413.58|411.58|413.58|411.58|413.58|411.58|413.58|411.58|0
1642114640000|2022-01-13 22:57:20|413.51|411.51|413.51|411.51|413.51|411.51|413.43|411.43|0
1642114680000|2022-01-13 22:58:00|413.65|411.65|413.65|411.65|413.65|411.65|413.65|411.65|0
1642114690000|2022-01-13 22:58:10|413.68|411.68|413.65|411.65|413.68|411.68|413.65|411.65|0
1642114700000|2022-01-13 22:58:20|413.54|411.54|413.54|411.54|413.54|411.54|413.54|411.54|0
1642114710000|2022-01-13 22:58:30|413.65|411.65|413.65|411.65|413.65|411.65|413.65|411.65|0
1642114720000|2022-01-13 22:58:40|413.58|411.58|413.58|411.58|413.58|411.58|413.58|411.58|0
1642114730000|2022-01-13 22:58:50|413.29|411.29|413.58|411.58|413.58|411.58|413.29|411.29|0
1642114750000|2022-01-13 22:59:10|413.51|411.51|413.29|411.29|413.51|411.51|413.29|411.29|0
1642114760000|2022-01-13 22:59:20|413.65|411.65|413.51|411.51|413.65|411.65|413.4|411.4|0
1642114770000|2022-01-13 22:59:30|413.58|411.58|413.54|411.54|413.58|411.58|413.36|411.36|0
1642114780000|2022-01-13 22:59:40|413.36|411.36|413.36|411.36|413.36|411.36|413.36|411.36|0
1642114790000|2022-01-13 22:59:50|413.4|411.4|413.36|411.36|413.4|411.4|413.36|411.36|0
1642114800000|2022-01-13 23:00:00|415.44|413.44|415.93|413.93|416.18|414.18|415.44|413.44|0
1642114810000|2022-01-13 23:00:10|415.82|413.82|415.57|413.57|415.82|413.82|415.57|413.57|0
1642114820000|2022-01-13 23:00:20|415.82|413.82|416.06|414.06|416.06|414.06|415.82|413.82|0
1642114830000|2022-01-13 23:00:30|415.93|413.93|417.41|415.41|417.41|415.41|415.93|413.93|0
1642114840000|2022-01-13 23:00:40|417.79|415.79|416.06|414.06|417.79|415.79|416.06|414.06|0
1642114850000|2022-01-13 23:00:50|415.93|413.93|416.43|414.43|416.43|414.43|415.93|413.93|0
1642114860000|2022-01-13 23:01:00|416.55|414.55|416.18|414.18|416.55|414.55|416.18|414.18|0
1642114870000|2022-01-13 23:01:10|416.31|414.31|416.55|414.55|416.55|414.55|416.06|414.06|0
1642114880000|2022-01-13 23:01:20|416.43|414.43|416.43|414.43|416.43|414.43|416.43|414.43|0
1642114890000|2022-01-13 23:01:30|416.06|414.06|416.31|414.31|416.31|414.31|416.06|414.06|0
1642114900000|2022-01-13 23:01:40|416.06|414.06|416.06|414.06|416.06|414.06|415.81|413.81|0
1642114910000|2022-01-13 23:01:50|416.31|414.31|416.55|414.55|416.55|414.55|416.31|414.31|0
1642114920000|2022-01-13 23:02:00|416.8|414.8|417.05|415.05|417.05|415.05|416.8|414.8|0
1642114930000|2022-01-13 23:02:10|416.55|414.55|415.81|413.81|416.55|414.55|415.81|413.81|0
1642114940000|2022-01-13 23:02:20|415.69|413.69|415.32|413.32|415.69|413.69|415.32|413.32|0
1642114950000|2022-01-13 23:02:30|415.69|413.69|416.31|414.31|416.31|414.31|415.69|413.69|0
1642114960000|2022-01-13 23:02:40|416.18|414.18|416.31|414.31|416.31|414.31|416.18|414.18|0
1642114970000|2022-01-13 23:02:50|416.55|414.55|416.31|414.31|416.55|414.55|416.31|414.31|0
1642114980000|2022-01-13 23:03:00|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1642114990000|2022-01-13 23:03:10|416.43|414.43|416.06|414.06|416.43|414.43|416.06|414.06|0
1642115000000|2022-01-13 23:03:20|416.18|414.18|416.06|414.06|416.18|414.18|415.93|413.93|0
1642115010000|2022-01-13 23:03:30|416.31|414.31|416.06|414.06|416.31|414.31|416.06|414.06|0
1642115020000|2022-01-13 23:03:40|416.31|414.31|416.55|414.55|416.8|414.8|416.31|414.31|0
1642115030000|2022-01-13 23:03:50|416.8|414.8|416.92|414.92|416.92|414.92|416.55|414.55|0
1642115040000|2022-01-13 23:04:00|416.8|414.8|417.17|415.17|417.29|415.29|416.8|414.8|0
1642115050000|2022-01-13 23:04:10|417.05|415.05|417.05|415.05|417.29|415.29|417.05|415.05|0
1642115060000|2022-01-13 23:04:20|416.67|414.67|416.31|414.31|416.67|414.67|416.18|414.18|0
1642115070000|2022-01-13 23:04:30|416.55|414.55|416.8|414.8|416.8|414.8|416.55|414.55|0
1642115080000|2022-01-13 23:04:40|417.05|415.05|416.8|414.8|417.05|415.05|416.8|414.8|0
1642115090000|2022-01-13 23:04:50|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1642115100000|2022-01-13 23:05:00|416.06|414.06|416.43|414.43|416.43|414.43|416.06|414.06|0
1642115110000|2022-01-13 23:05:10|416.31|414.31|416.31|414.31|416.31|414.31|416.31|414.31|0
1642115120000|2022-01-13 23:05:20|415.81|413.81|415.57|413.57|415.81|413.81|415.57|413.57|0
1642115130000|2022-01-13 23:05:30|415.32|413.32|415.32|413.32|415.32|413.32|415.07|413.07|0
1642115140000|2022-01-13 23:05:40|415.44|413.44|415.44|413.44|415.57|413.57|415.44|413.44|0
1642115150000|2022-01-13 23:05:50|415.32|413.32|415.07|413.07|415.32|413.32|415.07|413.07|0
1642115160000|2022-01-13 23:06:00|414.58|412.58|414.83|412.83|414.83|412.83|414.58|412.58|0
1642115170000|2022-01-13 23:06:10|414.58|412.58|414.09|412.09|414.58|412.58|414.09|412.09|0
1642115180000|2022-01-13 23:06:20|414.33|412.33|414.21|412.21|414.33|412.33|414.09|412.09|0
1642115190000|2022-01-13 23:06:30|414.33|412.33|414.58|412.58|414.58|412.58|414.33|412.33|0
1642115200000|2022-01-13 23:06:40|414.83|412.83|415.32|413.32|415.32|413.32|414.7|412.7|0
1642115210000|2022-01-13 23:06:50|415.19|413.19|415.07|413.07|415.19|413.19|415.07|413.07|0
1642115220000|2022-01-13 23:07:00|415.19|413.19|415.19|413.19|415.19|413.19|415.07|413.07|0
1642115230000|2022-01-13 23:07:10|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|0
1642115240000|2022-01-13 23:07:20|414.94|412.94|414.83|412.83|414.94|412.94|414.83|412.83|0
1642115250000|2022-01-13 23:07:30|414.7|412.7|414.58|412.58|414.7|412.7|414.58|412.58|0
1642115260000|2022-01-13 23:07:40|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|0
1642115270000|2022-01-13 23:07:50|415.19|413.19|416.06|414.06|416.06|414.06|415.19|413.19|0
1642115280000|2022-01-13 23:08:00|416.31|414.31|416.06|414.06|416.31|414.31|415.93|413.93|0
1642115290000|2022-01-13 23:08:10|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1642115300000|2022-01-13 23:08:20|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1642115310000|2022-01-13 23:08:30|416.31|414.31|416.31|414.31|416.31|414.31|416.31|414.31|0
1642115320000|2022-01-13 23:08:40|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1642115330000|2022-01-13 23:08:50|415.57|413.57|415.57|413.57|415.57|413.57|415.57|413.57|0
1642115340000|2022-01-13 23:09:00|415.68|413.68|415.81|413.81|415.93|413.93|415.68|413.68|0
1642115350000|2022-01-13 23:09:10|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1642115360000|2022-01-13 23:09:20|415.81|413.81|415.93|413.93|416.06|414.06|415.81|413.81|0
1642115370000|2022-01-13 23:09:30|416.06|414.06|415.81|413.81|416.06|414.06|415.81|413.81|0
1642115400000|2022-01-13 23:10:00|416.18|414.18|416.31|414.31|416.31|414.31|416.18|414.18|0
1642115410000|2022-01-13 23:10:10|416.42|414.42|416.31|414.31|416.42|414.42|416.31|414.31|0
1642115420000|2022-01-13 23:10:20|416.42|414.42|416.06|414.06|416.55|414.55|416.06|414.06|0
1642115430000|2022-01-13 23:10:30|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1642115440000|2022-01-13 23:10:40|415.93|413.93|415.93|413.93|415.93|413.93|415.93|413.93|0
1642115450000|2022-01-13 23:10:50|416.06|414.06|415.93|413.93|416.06|414.06|415.93|413.93|0
1642115460000|2022-01-13 23:11:00|416.06|414.06|416.06|414.06|416.06|414.06|416.06|414.06|0
1642115470000|2022-01-13 23:11:10|415.81|413.81|415.93|413.93|415.93|413.93|415.81|413.81|0
1642115480000|2022-01-13 23:11:20|415.81|413.81|416.06|414.06|416.06|414.06|415.81|413.81|0
1642115490000|2022-01-13 23:11:30|415.93|413.93|415.81|413.81|415.93|413.93|415.81|413.81|0
1642115500000|2022-01-13 23:11:40|415.93|413.93|415.81|413.81|416.06|414.06|415.81|413.81|0
1642115510000|2022-01-13 23:11:50|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1642115520000|2022-01-13 23:12:00|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1642115530000|2022-01-13 23:12:10|416.55|414.55|417.29|415.29|417.29|415.29|416.55|414.55|0
1642115540000|2022-01-13 23:12:20|417.54|415.54|417.29|415.29|417.54|415.54|417.29|415.29|0
1642115550000|2022-01-13 23:12:30|417.04|415.04|416.55|414.55|417.29|415.29|416.55|414.55|0
1642115560000|2022-01-13 23:12:40|416.8|414.8|416.3|414.3|416.8|414.8|416.3|414.3|0
1642115570000|2022-01-13 23:12:50|416.06|414.06|416.8|414.8|416.8|414.8|416.06|414.06|0
1642115580000|2022-01-13 23:13:00|417.04|415.04|416.8|414.8|417.04|415.04|416.8|414.8|0
1642115590000|2022-01-13 23:13:10|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1642115600000|2022-01-13 23:13:20|416.3|414.3|416.8|414.8|416.8|414.8|416.3|414.3|0
1642115610000|2022-01-13 23:13:30|417.04|415.04|417.04|415.04|417.04|415.04|417.04|415.04|0
1642115630000|2022-01-13 23:13:50|416.92|414.92|416.8|414.8|416.92|414.92|416.67|414.67|0
1642115640000|2022-01-13 23:14:00|417.04|415.04|416.92|414.92|417.04|415.04|416.92|414.92|0
1642115650000|2022-01-13 23:14:10|417.04|415.04|416.8|414.8|417.04|415.04|416.8|414.8|0
1642115660000|2022-01-13 23:14:20|417.04|415.04|416.8|414.8|417.04|415.04|416.8|414.8|0
1642115670000|2022-01-13 23:14:30|417.16|415.16|417.04|415.04|417.16|415.16|417.04|415.04|0
1642115700000|2022-01-13 23:15:00|416.8|414.8|416.55|414.55|416.8|414.8|416.55|414.55|0
1642115710000|2022-01-13 23:15:10|416.3|414.3|416.3|414.3|416.3|414.3|416.3|414.3|0
1642115720000|2022-01-13 23:15:20|416.42|414.42|416.3|414.3|416.55|414.55|416.3|414.3|0
1642115730000|2022-01-13 23:15:30|416.55|414.55|416.55|414.55|416.55|414.55|416.55|414.55|0
1642115740000|2022-01-13 23:15:40|416.8|414.8|416.8|414.8|416.8|414.8|416.8|414.8|0
1642115750000|2022-01-13 23:15:50|415.56|413.56|415.19|413.19|415.56|413.56|415.19|413.19|0
1642115760000|2022-01-13 23:16:00|415.32|413.32|415.32|413.32|415.32|413.32|415.07|413.07|0
1642115770000|2022-01-13 23:16:10|415.19|413.19|415.07|413.07|415.19|413.19|414.82|412.82|0
1642115780000|2022-01-13 23:16:20|415.19|413.19|415.19|413.19|415.32|413.32|415.19|413.19|0
1642115790000|2022-01-13 23:16:30|415.56|413.56|415.56|413.56|415.56|413.56|415.44|413.44|0
1642115800000|2022-01-13 23:16:40|415.68|413.68|415.07|413.07|415.68|413.68|415.07|413.07|0
1642115810000|2022-01-13 23:16:50|415.19|413.19|415.68|413.68|415.68|413.68|415.19|413.19|0
1642115820000|2022-01-13 23:17:00|415.56|413.56|415.32|413.32|415.56|413.56|415.32|413.32|0
1642115830000|2022-01-13 23:17:10|415.56|413.56|415.32|413.32|415.56|413.56|415.32|413.32|0
1642115840000|2022-01-13 23:17:20|415.68|413.68|415.68|413.68|415.68|413.68|415.68|413.68|0
1642115850000|2022-01-13 23:17:30|415.56|413.56|415.56|413.56|415.81|413.81|415.56|413.56|0
1642115860000|2022-01-13 23:17:40|415.32|413.32|415.32|413.32|415.32|413.32|415.32|413.32|0
1642115870000|2022-01-13 23:17:50|415.19|413.19|415.32|413.32|415.32|413.32|415.07|413.07|0
1642115880000|2022-01-13 23:18:00|415.43|413.43|415.43|413.43|415.56|413.56|415.43|413.43|0
1642115890000|2022-01-13 23:18:10|415.32|413.32|415.07|413.07|415.32|413.32|415.07|413.07|0
1642115900000|2022-01-13 23:18:20|415.32|413.32|415.32|413.32|415.32|413.32|415.32|413.32|0
1642115910000|2022-01-13 23:18:30|415.19|413.19|415.32|413.32|415.32|413.32|415.19|413.19|0
1642115930000|2022-01-13 23:18:50|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1642115940000|2022-01-13 23:19:00|415.68|413.68|415.32|413.32|415.81|413.81|415.32|413.32|0
1642115950000|2022-01-13 23:19:10|415.07|413.07|415.07|413.07|415.32|413.32|415.07|413.07|0
1642115970000|2022-01-13 23:19:30|414.82|412.82|414.82|412.82|414.82|412.82|414.82|412.82|0
1642115980000|2022-01-13 23:19:40|414.58|412.58|414.33|412.33|414.58|412.58|414.33|412.33|0
1642115990000|2022-01-13 23:19:50|414.45|412.45|414.45|412.45|414.45|412.45|414.45|412.45|0
1642116000000|2022-01-13 23:20:00|414.08|412.08|415.07|413.07|415.07|413.07|414.08|412.08|0
1642116010000|2022-01-13 23:20:10|414.82|412.82|415.81|413.81|415.81|413.81|414.82|412.82|0
1642116020000|2022-01-13 23:20:20|415.56|413.56|415.56|413.56|415.81|413.81|415.56|413.56|0
1642116030000|2022-01-13 23:20:30|415.32|413.32|415.19|413.19|415.32|413.32|415.19|413.19|0
1642116040000|2022-01-13 23:20:40|415.81|413.81|415.56|413.56|415.81|413.81|415.56|413.56|0
1642116050000|2022-01-13 23:20:50|415.32|413.32|415.07|413.07|415.32|413.32|415.07|413.07|0
1642116060000|2022-01-13 23:21:00|414.94|412.94|414.94|412.94|414.94|412.94|414.94|412.94|0
1642116070000|2022-01-13 23:21:10|414.69|412.69|415.56|413.56|415.56|413.56|414.45|412.45|0
1642116080000|2022-01-13 23:21:20|415.32|413.32|415.32|413.32|415.32|413.32|415.19|413.19|0
1642116090000|2022-01-13 23:21:30|415.43|413.43|415.56|413.56|415.56|413.56|415.32|413.32|0
1642116100000|2022-01-13 23:21:40|415.68|413.68|415.56|413.56|415.68|413.68|415.56|413.56|0
1642116110000|2022-01-13 23:21:50|415.81|413.81|415.56|413.56|415.81|413.81|415.56|413.56|0
1642116120000|2022-01-13 23:22:00|415.68|413.68|415.81|413.81|415.81|413.81|415.56|413.56|0
1642116140000|2022-01-13 23:22:20|415.68|413.68|416.05|414.05|416.05|414.05|415.68|413.68|0
1642116150000|2022-01-13 23:22:30|416.3|414.3|416.05|414.05|416.3|414.3|416.05|414.05|0
1642116160000|2022-01-13 23:22:40|416.3|414.3|416.3|414.3|416.3|414.3|416.3|414.3|0
1642116170000|2022-01-13 23:22:50|416.42|414.42|416.55|414.55|416.55|414.55|416.42|414.42|0
1642116180000|2022-01-13 23:23:00|415.81|413.81|416.05|414.05|416.05|414.05|415.81|413.81|0
1642116190000|2022-01-13 23:23:10|415.81|413.81|415.81|413.81|416.05|414.05|415.81|413.81|0
1642116200000|2022-01-13 23:23:20|416.17|414.17|416.05|414.05|416.17|414.17|415.81|413.81|0
1642116210000|2022-01-13 23:23:30|416.17|414.17|415.81|413.81|416.17|414.17|415.81|413.81|0
1642116220000|2022-01-13 23:23:40|416.05|414.05|416.05|414.05|416.05|414.05|416.05|414.05|0
1642116230000|2022-01-13 23:23:50|415.81|413.81|415.81|413.81|415.81|413.81|415.56|413.56|0
1642116240000|2022-01-13 23:24:00|415.56|413.56|415.56|413.56|415.81|413.81|415.56|413.56|0
1642116250000|2022-01-13 23:24:10|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1642116260000|2022-01-13 23:24:20|415.31|413.31|415.07|413.07|415.31|413.31|415.07|413.07|0
1642116270000|2022-01-13 23:24:30|415.31|413.31|415.43|413.43|415.43|413.43|415.31|413.31|0
1642116280000|2022-01-13 23:24:40|415.56|413.56|415.68|413.68|415.68|413.68|415.56|413.56|0
1642116290000|2022-01-13 23:24:50|415.81|413.81|415.56|413.56|415.81|413.81|415.56|413.56|0
1642116300000|2022-01-13 23:25:00|415.68|413.68|415.31|413.31|415.68|413.68|415.31|413.31|0
1642116310000|2022-01-13 23:25:10|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|0
1642116320000|2022-01-13 23:25:20|415.19|413.19|415.07|413.07|415.31|413.31|415.07|413.07|0
1642116330000|2022-01-13 23:25:30|414.57|412.57|414.57|412.57|414.57|412.57|414.57|412.57|0
1642116340000|2022-01-13 23:25:40|414.82|412.82|414.57|412.57|414.82|412.82|414.57|412.57|0
1642116350000|2022-01-13 23:25:50|414.82|412.82|414.57|412.57|414.82|412.82|414.57|412.57|0
1642116360000|2022-01-13 23:26:00|414.45|412.45|414.33|412.33|414.57|412.57|414.33|412.33|0
1642116370000|2022-01-13 23:26:10|414.08|412.08|414.33|412.33|414.33|412.33|414.08|412.08|0
1642116380000|2022-01-13 23:26:20|414.2|412.2|413.83|411.83|414.2|412.2|413.83|411.83|0
1642116390000|2022-01-13 23:26:30|414.08|412.08|413.83|411.83|414.08|412.08|413.83|411.83|0
1642116400000|2022-01-13 23:26:40|414.08|412.08|414.2|412.2|414.2|412.2|414.08|412.08|0
1642116410000|2022-01-13 23:26:50|413.83|411.83|413.83|411.83|413.83|411.83|413.83|411.83|0
1642116420000|2022-01-13 23:27:00|413.59|411.59|413.83|411.83|413.83|411.83|413.59|411.59|0
1642116430000|2022-01-13 23:27:10|413.59|411.59|414.08|412.08|414.08|412.08|413.59|411.59|0
1642116440000|2022-01-13 23:27:20|414.33|412.33|414.08|412.08|414.33|412.33|414.08|412.08|0
1642116450000|2022-01-13 23:27:30|413.83|411.83|413.83|411.83|413.95|411.95|413.83|411.83|0
1642116460000|2022-01-13 23:27:40|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1642116470000|2022-01-13 23:27:50|414.33|412.33|414.33|412.33|414.57|412.57|414.33|412.33|0
1642116480000|2022-01-13 23:28:00|414.45|412.45|414.69|412.69|414.69|412.69|414.45|412.45|0
1642116490000|2022-01-13 23:28:10|414.82|412.82|415.43|413.43|415.43|413.43|414.82|412.82|0
1642116500000|2022-01-13 23:28:20|415.07|413.07|415.07|413.07|415.18|413.18|415.07|413.07|0
1642116510000|2022-01-13 23:28:30|414.94|412.94|414.94|412.94|414.94|412.94|414.82|412.82|0
1642116520000|2022-01-13 23:28:40|415.07|413.07|415.18|413.18|415.18|413.18|415.07|413.07|0
1642116530000|2022-01-13 23:28:50|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|0
1642116540000|2022-01-13 23:29:00|414.82|412.82|414.82|412.82|414.82|412.82|414.82|412.82|0
1642116550000|2022-01-13 23:29:10|414.57|412.57|414.82|412.82|414.82|412.82|414.57|412.57|0
1642116560000|2022-01-13 23:29:20|414.33|412.33|414.33|412.33|414.57|412.57|414.33|412.33|0
1642116570000|2022-01-13 23:29:30|414.08|412.08|413.83|411.83|414.2|412.2|413.83|411.83|0
1642116580000|2022-01-13 23:29:40|414.08|412.08|414.33|412.33|414.33|412.33|413.83|411.83|0
1642116590000|2022-01-13 23:29:50|414.08|412.08|414.2|412.2|414.2|412.2|413.83|411.83|0
1642116600000|2022-01-13 23:30:00|414.33|412.33|414.33|412.33|414.33|412.33|414.33|412.33|0
1642116610000|2022-01-13 23:30:10|414.57|412.57|414.69|412.69|414.69|412.69|414.33|412.33|0
1642116620000|2022-01-13 23:30:20|414.33|412.33|414.33|412.33|414.33|412.33|414.33|412.33|0
1642116630000|2022-01-13 23:30:30|414.08|412.08|414.08|412.08|414.08|412.08|414.08|412.08|0
1642116640000|2022-01-13 23:30:40|414.2|412.2|414.2|412.2|414.2|412.2|414.2|412.2|0
1642116650000|2022-01-13 23:30:50|414.57|412.57|414.57|412.57|414.57|412.57|414.57|412.57|0
1642116660000|2022-01-13 23:31:00|415.07|413.07|415.56|413.56|415.56|413.56|415.07|413.07|0
1642116670000|2022-01-13 23:31:10|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1642116680000|2022-01-13 23:31:20|415.92|413.92|415.81|413.81|416.05|414.05|415.81|413.81|0
1642116690000|2022-01-13 23:31:30|415.56|413.56|415.31|413.31|415.56|413.56|415.18|413.18|0
1642116700000|2022-01-13 23:31:40|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1642116710000|2022-01-13 23:31:50|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|0
1642116720000|2022-01-13 23:32:00|415.56|413.56|415.56|413.56|415.81|413.81|415.56|413.56|0
1642116730000|2022-01-13 23:32:10|415.81|413.81|415.68|413.68|415.81|413.81|415.68|413.68|0
1642116740000|2022-01-13 23:32:20|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1642116750000|2022-01-13 23:32:30|415.68|413.68|415.81|413.81|415.81|413.81|415.56|413.56|0
1642116760000|2022-01-13 23:32:40|416.05|414.05|415.81|413.81|416.05|414.05|415.81|413.81|0
1642116770000|2022-01-13 23:32:50|415.56|413.56|415.56|413.56|415.81|413.81|415.56|413.56|0
1642116780000|2022-01-13 23:33:00|415.68|413.68|415.81|413.81|415.81|413.81|415.68|413.68|0
1642116790000|2022-01-13 23:33:10|416.05|414.05|415.8|413.8|416.05|414.05|415.8|413.8|0
1642116800000|2022-01-13 23:33:20|415.56|413.56|415.31|413.31|415.56|413.56|415.31|413.31|0
1642116810000|2022-01-13 23:33:30|415.43|413.43|414.94|412.94|415.43|413.43|414.94|412.94|0
1642116820000|2022-01-13 23:33:40|414.69|412.69|414.82|412.82|414.82|412.82|414.69|412.69|0
1642116830000|2022-01-13 23:33:50|414.57|412.57|414.57|412.57|414.82|412.82|414.57|412.57|0
1642116840000|2022-01-13 23:34:00|414.69|412.69|414.94|412.94|414.94|412.94|414.57|412.57|0
1642116850000|2022-01-13 23:34:10|415.18|413.18|415.31|413.31|415.31|413.31|415.18|413.18|0
1642116860000|2022-01-13 23:34:20|415.56|413.56|415.56|413.56|415.56|413.56|415.56|413.56|0
1642116880000|2022-01-13 23:34:40|415.31|413.31|415.31|413.31|415.31|413.31|415.31|413.31|0
1642116890000|2022-01-13 23:34:50|415.43|413.43|415.31|413.31|415.43|413.43|415.31|413.31|0
1642116900000|2022-01-13 23:35:00|415.06|413.06|415.43|413.43|415.43|413.43|415.06|413.06|0
1642116910000|2022-01-13 23:35:10|415.31|413.31|415.31|413.31|415.31|413.31|415.31|413.31|0
1642116920000|2022-01-13 23:35:20|415.06|413.06|415.06|413.06|415.06|413.06|415.06|413.06|0
1642116930000|2022-01-13 23:35:30|415.18|413.18|415.43|413.43|415.43|413.43|415.06|413.06|0
1642116940000|2022-01-13 23:35:40|415.31|413.31|415.06|413.06|415.31|413.31|415.06|413.06|0
1642116950000|2022-01-13 23:35:50|414.69|412.69|414.82|412.82|414.82|412.82|414.69|412.69|0
1642116960000|2022-01-13 23:36:00|414.94|412.94|414.69|412.69|414.94|412.94|414.69|412.69|0
1642116970000|2022-01-13 23:36:10|414.44|412.44|414.08|412.08|414.44|412.44|414.08|412.08|0
1642116980000|2022-01-13 23:36:20|413.83|411.83|413.83|411.83|413.83|411.83|413.83|411.83|0
1642116990000|2022-01-13 23:36:30|413.58|411.58|413.95|411.95|413.95|411.95|413.58|411.58|0
1642117000000|2022-01-13 23:36:40|414.32|412.32|414.08|412.08|414.32|412.32|414.08|412.08|0
1642117010000|2022-01-13 23:36:50|414.32|412.32|414.2|412.2|414.32|412.32|414.2|412.2|0
1642117020000|2022-01-13 23:37:00|414.08|412.08|414.57|412.57|414.57|412.57|414.08|412.08|0
1642117030000|2022-01-13 23:37:10|414.32|412.32|414.32|412.32|414.57|412.57|414.2|412.2|0
1642117040000|2022-01-13 23:37:20|414.2|412.2|414.2|412.2|414.2|412.2|414.08|412.08|0
1642117050000|2022-01-13 23:37:30|414.32|412.32|414.08|412.08|414.32|412.32|414.08|412.08|0
1642117060000|2022-01-13 23:37:40|413.83|411.83|413.83|411.83|413.83|411.83|413.83|411.83|0
1642117070000|2022-01-13 23:37:50|413.58|411.58|413.58|411.58|413.58|411.58|413.58|411.58|0
1642117080000|2022-01-13 23:38:00|413.83|411.83|414.57|412.57|414.57|412.57|413.83|411.83|0
1642117090000|2022-01-13 23:38:10|414.32|412.32|414.32|412.32|414.32|412.32|414.32|412.32|0
1642117100000|2022-01-13 23:38:20|414.57|412.57|414.57|412.57|414.57|412.57|414.57|412.57|0
1642117110000|2022-01-13 23:38:30|414.82|412.82|415.06|413.06|415.06|413.06|414.82|412.82|0
1642117120000|2022-01-13 23:38:40|414.82|412.82|414.57|412.57|414.82|412.82|414.57|412.57|0
1642117130000|2022-01-13 23:38:50|414.44|412.44|414.08|412.08|414.44|412.44|414.08|412.08|0
1642117140000|2022-01-13 23:39:00|414.2|412.2|414.32|412.32|414.44|412.44|414.2|412.2|0
1642117150000|2022-01-13 23:39:10|414.44|412.44|414.32|412.32|414.44|412.44|414.32|412.32|0
1642117160000|2022-01-13 23:39:20|414.57|412.57|414.57|412.57|414.57|412.57|414.57|412.57|0
1642117170000|2022-01-13 23:39:30|414.82|412.82|415.06|413.06|415.06|413.06|414.82|412.82|0
1642117180000|2022-01-13 23:39:40|414.82|412.82|415.06|413.06|415.06|413.06|414.82|412.82|0
1642117190000|2022-01-13 23:39:50|415.31|413.31|415.06|413.06|415.31|413.31|415.06|413.06|0
1642117200000|2022-01-13 23:40:00|415.18|413.18|415.06|413.06|415.18|413.18|415.06|413.06|0
1642117210000|2022-01-13 23:40:10|415.31|413.31|415.56|413.56|415.56|413.56|415.31|413.31|0
1642117220000|2022-01-13 23:40:20|415.31|413.31|415.31|413.31|415.31|413.31|415.31|413.31|0
1642117230000|2022-01-13 23:40:30|415.06|413.06|414.57|412.57|415.06|413.06|414.57|412.57|0
1642117240000|2022-01-13 23:40:40|414.69|412.69|414.82|412.82|414.82|412.82|414.69|412.69|0
1642117250000|2022-01-13 23:40:50|414.69|412.69|414.93|412.93|415.06|413.06|414.69|412.69|0
1642117260000|2022-01-13 23:41:00|414.82|412.82|414.82|412.82|414.93|412.93|414.82|412.82|0
1642117270000|2022-01-13 23:41:10|414.57|412.57|414.57|412.57|414.57|412.57|414.44|412.44|0
1642117280000|2022-01-13 23:41:20|414.82|412.82|414.57|412.57|414.82|412.82|414.57|412.57|0
1642117290000|2022-01-13 23:41:30|414.82|412.82|414.57|412.57|414.82|412.82|414.57|412.57|0
1642117300000|2022-01-13 23:41:40|414.82|412.82|414.82|412.82|414.82|412.82|414.82|412.82|0
1642117320000|2022-01-13 23:42:00|414.93|412.93|414.82|412.82|414.93|412.93|414.82|412.82|0
1642117330000|2022-01-13 23:42:10|414.93|412.93|415.56|413.56|415.56|413.56|414.93|412.93|0
1642117340000|2022-01-13 23:42:20|415.67|413.67|415.8|413.8|415.8|413.8|415.56|413.56|0
1642117360000|2022-01-13 23:42:40|415.56|413.56|415.56|413.56|415.56|413.56|415.31|413.31|0
1642117370000|2022-01-13 23:42:50|415.43|413.43|415.56|413.56|415.56|413.56|415.43|413.43|0
1642117380000|2022-01-13 23:43:00|415.67|413.67|416.05|414.05|416.05|414.05|415.67|413.67|0
1642117390000|2022-01-13 23:43:10|415.8|413.8|415.8|413.8|415.8|413.8|415.8|413.8|0
1642117400000|2022-01-13 23:43:20|416.05|414.05|416.05|414.05|416.05|414.05|416.05|414.05|0
1642117410000|2022-01-13 23:43:30|415.8|413.8|415.8|413.8|415.8|413.8|415.8|413.8|0
1642117420000|2022-01-13 23:43:40|415.92|413.92|416.3|414.3|416.3|414.3|415.92|413.92|0
1642117430000|2022-01-13 23:43:50|416.17|414.17|415.8|413.8|416.3|414.3|415.8|413.8|0
1642117440000|2022-01-13 23:44:00|415.92|413.92|416.05|414.05|416.05|414.05|415.92|413.92|0
1642117450000|2022-01-13 23:44:10|415.8|413.8|415.8|413.8|415.8|413.8|415.8|413.8|0
1642117460000|2022-01-13 23:44:20|415.92|413.92|415.92|413.92|415.92|413.92|415.92|413.92|0
1642117470000|2022-01-13 23:44:30|416.05|414.05|416.05|414.05|416.05|414.05|416.05|414.05|0
1642117480000|2022-01-13 23:44:40|416.17|414.17|416.05|414.05|416.17|414.17|416.05|414.05|0
1642117490000|2022-01-13 23:44:50|415.8|413.8|415.55|413.55|415.8|413.8|415.55|413.55|0
1642117500000|2022-01-13 23:45:00|415.31|413.31|415.31|413.31|415.31|413.31|415.06|413.06|0
1642117510000|2022-01-13 23:45:10|415.55|413.55|415.8|413.8|415.8|413.8|415.55|413.55|0
1642117520000|2022-01-13 23:45:20|415.55|413.55|416.05|414.05|416.05|414.05|415.55|413.55|0
1642117530000|2022-01-13 23:45:30|416.17|414.17|416.17|414.17|416.29|414.29|416.05|414.05|0
1642117540000|2022-01-13 23:45:40|416.05|414.05|415.92|413.92|416.05|414.05|415.92|413.92|0
1642117550000|2022-01-13 23:45:50|416.05|414.05|416.05|414.05|416.05|414.05|415.92|413.92|0
1642117560000|2022-01-13 23:46:00|415.8|413.8|416.05|414.05|416.05|414.05|415.8|413.8|0
1642117570000|2022-01-13 23:46:10|415.8|413.8|416.05|414.05|416.17|414.17|415.8|413.8|0
1642117580000|2022-01-13 23:46:20|416.29|414.29|416.29|414.29|416.29|414.29|416.29|414.29|0
1642117590000|2022-01-13 23:46:30|416.41|414.41|416.79|414.79|416.79|414.79|416.41|414.41|0
1642117600000|2022-01-13 23:46:40|416.66|414.66|416.29|414.29|416.66|414.66|416.29|414.29|0
1642117610000|2022-01-13 23:46:50|416.41|414.41|416.41|414.41|416.41|414.41|416.29|414.29|0
1642117620000|2022-01-13 23:47:00|416.54|414.54|417.03|415.03|417.03|415.03|416.54|414.54|0
1642117630000|2022-01-13 23:47:10|416.91|414.91|416.79|414.79|417.03|415.03|416.79|414.79|0
1642117640000|2022-01-13 23:47:20|417.03|415.03|417.03|415.03|417.03|415.03|417.03|415.03|0
1642117650000|2022-01-13 23:47:30|416.79|414.79|417.03|415.03|417.03|415.03|416.79|414.79|0
1642117660000|2022-01-13 23:47:40|416.79|414.79|416.79|414.79|416.79|414.79|416.79|414.79|0
1642117670000|2022-01-13 23:47:50|417.03|415.03|416.91|414.91|417.03|415.03|416.91|414.91|0
1642117680000|2022-01-13 23:48:00|416.79|414.79|417.03|415.03|417.03|415.03|416.79|414.79|0
1642117690000|2022-01-13 23:48:10|416.79|414.79|416.54|414.54|416.79|414.79|416.54|414.54|0
1642117700000|2022-01-13 23:48:20|416.29|414.29|416.54|414.54|416.54|414.54|416.29|414.29|0
1642117710000|2022-01-13 23:48:30|416.79|414.79|416.29|414.29|416.79|414.79|416.29|414.29|0
1642117720000|2022-01-13 23:48:40|416.54|414.54|416.54|414.54|416.79|414.79|416.54|414.54|0
1642117730000|2022-01-13 23:48:50|416.79|414.79|416.79|414.79|416.79|414.79|416.79|414.79|0
1642117740000|2022-01-13 23:49:00|417.03|415.03|416.91|414.91|417.03|415.03|416.91|414.91|0
1642117750000|2022-01-13 23:49:10|417.03|415.03|416.54|414.54|417.03|415.03|416.54|414.54|0
1642117760000|2022-01-13 23:49:20|416.29|414.29|416.54|414.54|416.79|414.79|416.29|414.29|0
1642117780000|2022-01-13 23:49:40|416.79|414.79|416.79|414.79|416.79|414.79|416.79|414.79|0
1642117790000|2022-01-13 23:49:50|416.91|414.91|416.91|414.91|416.91|414.91|416.91|414.91|0
1642117800000|2022-01-13 23:50:00|416.79|414.79|416.54|414.54|416.79|414.79|416.54|414.54|0
1642117810000|2022-01-13 23:50:10|416.29|414.29|416.29|414.29|416.29|414.29|416.29|414.29|0
1642117820000|2022-01-13 23:50:20|416.54|414.54|416.54|414.54|416.54|414.54|416.54|414.54|0
1642117830000|2022-01-13 23:50:30|416.29|414.29|416.29|414.29|416.29|414.29|416.29|414.29|0
1642117840000|2022-01-13 23:50:40|416.54|414.54|416.54|414.54|416.54|414.54|416.29|414.29|0
1642117860000|2022-01-13 23:51:00|416.29|414.29|416.29|414.29|416.29|414.29|416.29|414.29|0
1642117880000|2022-01-13 23:51:20|416.54|414.54|416.29|414.29|416.54|414.54|416.29|414.29|0
1642117900000|2022-01-13 23:51:40|416.05|414.05|415.92|413.92|416.05|414.05|415.92|413.92|0
1642117910000|2022-01-13 23:51:50|415.8|413.8|416.05|414.05|416.05|414.05|415.8|413.8|0
1642117920000|2022-01-13 23:52:00|416.16|414.16|415.67|413.67|416.16|414.16|415.67|413.67|0
1642117930000|2022-01-13 23:52:10|416.05|414.05|415.55|413.55|416.05|414.05|415.55|413.55|0
1642117960000|2022-01-13 23:52:40|415.67|413.67|415.67|413.67|415.67|413.67|415.67|413.67|0
1642117970000|2022-01-13 23:52:50|415.8|413.8|415.55|413.55|415.8|413.8|415.55|413.55|0
1642118000000|2022-01-13 23:53:20|415.8|413.8|415.55|413.55|415.8|413.8|415.55|413.55|0
1642118010000|2022-01-13 23:53:30|415.31|413.31|415.31|413.31|415.31|413.31|415.31|413.31|0
1642118030000|2022-01-13 23:53:50|415.18|413.18|415.06|413.06|415.18|413.18|415.06|413.06|0
1642118040000|2022-01-13 23:54:00|415.31|413.31|415.31|413.31|415.31|413.31|415.31|413.31|0
1642118060000|2022-01-13 23:54:20|415.55|413.55|415.55|413.55|415.55|413.55|415.55|413.55|0
1642118070000|2022-01-13 23:54:30|415.8|413.8|415.8|413.8|415.8|413.8|415.8|413.8|0
1642118080000|2022-01-13 23:54:40|415.92|413.92|416.05|414.05|416.05|414.05|415.8|413.8|0
1642118100000|2022-01-13 23:55:00|415.92|413.92|416.05|414.05|416.05|414.05|415.92|413.92|0
1642118110000|2022-01-13 23:55:10|415.92|413.92|415.55|413.55|415.92|413.92|415.55|413.55|0
1642118120000|2022-01-13 23:55:20|415.67|413.67|415.8|413.8|415.8|413.8|415.67|413.67|0
1642118140000|2022-01-13 23:55:40|415.55|413.55|415.55|413.55|415.55|413.55|415.55|413.55|0
1642118150000|2022-01-13 23:55:50|415.3|413.3|414.81|412.81|415.3|413.3|414.81|412.81|0
1642118160000|2022-01-13 23:56:00|415.06|413.06|415.06|413.06|415.06|413.06|415.06|413.06|0
1642118170000|2022-01-13 23:56:10|414.93|412.93|414.81|412.81|414.93|412.93|414.81|412.81|0
1642118180000|2022-01-13 23:56:20|414.93|412.93|415.06|413.06|415.3|413.3|414.93|412.93|0
1642118200000|2022-01-13 23:56:40|415.3|413.3|415.3|413.3|415.3|413.3|415.3|413.3|0
1642118220000|2022-01-13 23:57:00|415.06|413.06|415.3|413.3|415.3|413.3|415.06|413.06|0
1642118230000|2022-01-13 23:57:10|415.18|413.18|415.3|413.3|415.3|413.3|415.18|413.18|0
1642118240000|2022-01-13 23:57:20|415.06|413.06|414.81|412.81|415.06|413.06|414.81|412.81|0
1642118270000|2022-01-13 23:57:50|414.56|412.56|414.56|412.56|414.56|412.56|414.56|412.56|0
1642118280000|2022-01-13 23:58:00|414.32|412.32|414.32|412.32|414.32|412.32|414.32|412.32|0
1642118290000|2022-01-13 23:58:10|414.56|412.56|414.56|412.56|414.56|412.56|414.56|412.56|0
1642118310000|2022-01-13 23:58:30|414.32|412.32|414.56|412.56|414.56|412.56|414.32|412.32|0
1642118320000|2022-01-13 23:58:40|414.32|412.32|414.56|412.56|414.56|412.56|414.32|412.32|0
1642118330000|2022-01-13 23:58:50|414.44|412.44|414.56|412.56|414.56|412.56|414.44|412.44|0
1642118340000|2022-01-13 23:59:00|414.81|412.81|414.81|412.81|414.93|412.93|414.81|412.81|0
1642118350000|2022-01-13 23:59:10|414.93|412.93|414.93|412.93|414.93|412.93|414.93|412.93|0
1642118360000|2022-01-13 23:59:20|414.81|412.81|414.81|412.81|415.06|413.06|414.81|412.81|0
1642118370000|2022-01-13 23:59:30|414.93|412.93|415.06|413.06|415.06|413.06|414.93|412.93|0
1642118380000|2022-01-13 23:59:40|415.3|413.3|415.3|413.3|415.3|413.3|415.3|413.3|0
1642118390000|2022-01-13 23:59:50|415.55|413.55|416.04|414.04|416.04|414.04|415.55|413.55|0
1642118400000|2022-01-14 00:00:00|415.55|413.55|415.8|413.8|415.8|413.8|415.55|413.55|0
1642118410000|2022-01-14 00:00:10|415.55|413.55|415.8|413.8|415.8|413.8|415.55|413.55|0
1642118420000|2022-01-14 00:00:20|415.67|413.67|415.67|413.67|415.8|413.8|415.67|413.67|0
1642118430000|2022-01-14 00:00:30|415.8|413.8|415.8|413.8|416.29|414.29|415.8|413.8|0
1642118440000|2022-01-14 00:00:40|416.04|414.04|415.8|413.8|416.04|414.04|415.8|413.8|0
1642118450000|2022-01-14 00:00:50|416.29|414.29|416.04|414.04|416.29|414.29|416.04|414.04|0
1642118460000|2022-01-14 00:01:00|415.8|413.8|416.04|414.04|416.04|414.04|415.55|413.55|0
1642118470000|2022-01-14 00:01:10|416.54|414.54|415.8|413.8|416.54|414.54|415.8|413.8|0
1642118480000|2022-01-14 00:01:20|414.81|412.81|414.32|412.32|414.81|412.81|414.32|412.32|0
1642118490000|2022-01-14 00:01:30|413.82|411.82|412.84|410.84|413.82|411.82|412.59|410.59|0
1642118500000|2022-01-14 00:01:40|412.59|410.59|411.72|409.72|412.59|410.59|411.36|409.36|0
1642118510000|2022-01-14 00:01:50|411.36|409.36|411.72|409.72|411.72|409.72|411.11|409.11|0
1642118520000|2022-01-14 00:02:00|411.36|409.36|410.86|408.86|411.36|409.36|410.86|408.86|0
1642118530000|2022-01-14 00:02:10|410.62|408.62|409.63|407.63|410.86|408.86|409.63|407.63|0
1642118540000|2022-01-14 00:02:20|408.89|406.89|410.12|408.12|410.12|408.12|408.89|406.89|0
1642118550000|2022-01-14 00:02:30|410.37|408.37|410.37|408.37|410.37|408.37|409.88|407.88|0
1642118560000|2022-01-14 00:02:40|410.74|408.74|409.88|407.88|410.74|408.74|409.88|407.88|0
1642118570000|2022-01-14 00:02:50|409.39|407.39|408.65|406.65|409.39|407.39|408.52|406.52|0
1642118580000|2022-01-14 00:03:00|409.01|407.01|408.65|406.65|409.01|407.01|408.65|406.65|0
1642118590000|2022-01-14 00:03:10|408.15|406.15|408.4|406.4|408.4|406.4|407.91|405.91|0
1642118600000|2022-01-14 00:03:20|408.27|406.27|408.27|406.27|408.65|406.65|408.27|406.27|0
1642118610000|2022-01-14 00:03:30|408.15|406.15|407.17|405.17|408.15|406.15|407.17|405.17|0
1642118620000|2022-01-14 00:03:40|406.92|404.92|406.43|404.43|406.92|404.92|406.43|404.43|0
1642118630000|2022-01-14 00:03:50|405.94|403.94|406.18|404.18|406.18|404.18|405.69|403.69|0
1642118640000|2022-01-14 00:04:00|405.69|403.69|405.69|403.69|405.69|403.69|405.07|403.07|0
1642118650000|2022-01-14 00:04:10|405.81|403.81|405.81|403.81|406.18|404.18|405.81|403.81|0
1642118660000|2022-01-14 00:04:20|405.94|403.94|406.43|404.43|406.43|404.43|405.94|403.94|0
1642118670000|2022-01-14 00:04:30|406.67|404.67|406.67|404.67|406.79|404.79|406.43|404.43|0
1642118680000|2022-01-14 00:04:40|406.3|404.3|406.92|404.92|406.92|404.92|406.3|404.3|0
1642118690000|2022-01-14 00:04:50|407.41|405.41|407.41|405.41|407.41|405.41|407.17|405.17|0
1642118700000|2022-01-14 00:05:00|406.67|404.67|407.41|405.41|407.41|405.41|406.67|404.67|0
1642118710000|2022-01-14 00:05:10|407.53|405.53|407.17|405.17|407.53|405.53|407.17|405.17|0
1642118720000|2022-01-14 00:05:20|407.29|405.29|407.17|405.17|407.29|405.29|406.92|404.92|0
1642118730000|2022-01-14 00:05:30|406.92|404.92|407.17|405.17|407.17|405.17|406.92|404.92|0
1642118740000|2022-01-14 00:05:40|407.29|405.29|407.41|405.41|407.41|405.41|407.04|405.04|0
1642118750000|2022-01-14 00:05:50|407.91|405.91|407.66|405.66|407.91|405.91|407.41|405.41|0
1642118760000|2022-01-14 00:06:00|407.91|405.91|407.91|405.91|408.02|406.02|407.78|405.78|0
1642118770000|2022-01-14 00:06:10|407.66|405.66|406.92|404.92|407.66|405.66|406.92|404.92|0
1642118780000|2022-01-14 00:06:20|407.17|405.17|407.41|405.41|407.66|405.66|407.17|405.17|0
1642118790000|2022-01-14 00:06:30|407.66|405.66|407.91|405.91|408.15|406.15|407.66|405.66|0
1642118800000|2022-01-14 00:06:40|408.15|406.15|408.27|406.27|408.27|406.27|408.02|406.02|0
1642118810000|2022-01-14 00:06:50|408.4|406.4|408.15|406.15|408.4|406.4|408.15|406.15|0
1642118820000|2022-01-14 00:07:00|408.4|406.4|408.64|406.64|408.89|406.89|408.4|406.4|0
1642118830000|2022-01-14 00:07:10|408.76|406.76|408.52|406.52|408.76|406.76|408.4|406.4|0
1642118840000|2022-01-14 00:07:20|408.64|406.64|408.15|406.15|408.64|406.64|408.15|406.15|0
1642118850000|2022-01-14 00:07:30|408.4|406.4|408.64|406.64|408.64|406.64|408.4|406.4|0
1642118860000|2022-01-14 00:07:40|408.27|406.27|408.64|406.64|408.64|406.64|408.15|406.15|0
1642118870000|2022-01-14 00:07:50|408.89|406.89|409.63|407.63|409.63|407.63|408.89|406.89|0
1642118880000|2022-01-14 00:08:00|409.38|407.38|409.63|407.63|409.63|407.63|409.38|407.38|0
1642118900000|2022-01-14 00:08:20|409.75|407.75|410.37|408.37|410.37|408.37|409.75|407.75|0
1642118910000|2022-01-14 00:08:30|410.86|408.86|411.85|409.85|411.85|409.85|410.86|408.86|0
1642118920000|2022-01-14 00:08:40|411.36|409.36|410.86|408.86|411.6|409.6|410.86|408.86|0
1642118930000|2022-01-14 00:08:50|410.62|408.62|410.62|408.62|410.86|408.86|410.62|408.62|0
1642118940000|2022-01-14 00:09:00|410.37|408.37|410.37|408.37|410.49|408.49|410.37|408.37|0
1642118950000|2022-01-14 00:09:10|410.49|408.49|410.37|408.37|410.49|408.49|410.37|408.37|0
1642118960000|2022-01-14 00:09:20|410.62|408.62|410.86|408.86|410.86|408.86|410.62|408.62|0
1642118970000|2022-01-14 00:09:30|410.62|408.62|411.6|409.6|411.6|409.6|410.62|408.62|0
1642118980000|2022-01-14 00:09:40|411.35|409.35|411.23|409.23|411.6|409.6|411.23|409.23|0
1642118990000|2022-01-14 00:09:50|411.35|409.35|411.6|409.6|411.6|409.6|411.35|409.35|0
1642119000000|2022-01-14 00:10:00|411.11|409.11|411.72|409.72|411.72|409.72|411.11|409.11|0
1642119010000|2022-01-14 00:10:10|411.85|409.85|411.47|409.47|411.85|409.85|411.47|409.47|0
1642119020000|2022-01-14 00:10:20|411.6|409.6|411.6|409.6|411.6|409.6|411.35|409.35|0
1642119030000|2022-01-14 00:10:30|412.34|410.34|412.09|410.09|412.34|410.34|412.09|410.09|0
1642119040000|2022-01-14 00:10:40|412.34|410.34|412.34|410.34|412.34|410.34|412.09|410.09|0
1642119050000|2022-01-14 00:10:50|412.83|410.83|413.08|411.08|413.08|411.08|412.83|410.83|0
1642119060000|2022-01-14 00:11:00|413.33|411.33|412.59|410.59|413.33|411.33|412.59|410.59|0
1642119070000|2022-01-14 00:11:10|412.71|410.71|412.59|410.59|412.71|410.71|412.59|410.59|0
1642119080000|2022-01-14 00:11:20|412.34|410.34|412.59|410.59|412.71|410.71|412.34|410.34|0
1642119090000|2022-01-14 00:11:30|412.71|410.71|412.34|410.34|412.71|410.71|412.34|410.34|0
1642119100000|2022-01-14 00:11:40|412.09|410.09|411.97|409.97|412.09|410.09|411.85|409.85|0
1642119110000|2022-01-14 00:11:50|411.85|409.85|412.21|410.21|412.21|410.21|411.85|409.85|0
1642119120000|2022-01-14 00:12:00|412.09|410.09|411.97|409.97|412.09|410.09|411.97|409.97|0
1642119130000|2022-01-14 00:12:10|411.85|409.85|412.09|410.09|412.09|410.09|411.85|409.85|0
1642119140000|2022-01-14 00:12:20|411.97|409.97|411.6|409.6|411.97|409.97|411.6|409.6|0
1642119150000|2022-01-14 00:12:30|411.11|409.11|411.35|409.35|411.35|409.35|411.11|409.11|0
1642119160000|2022-01-14 00:12:40|411.47|409.47|411.35|409.35|411.47|409.47|411.35|409.35|0
1642119170000|2022-01-14 00:12:50|411.47|409.47|411.6|409.6|411.72|409.72|411.47|409.47|0
1642119180000|2022-01-14 00:13:00|412.09|410.09|412.09|410.09|412.09|410.09|411.85|409.85|0
1642119190000|2022-01-14 00:13:10|412.34|410.34|411.6|409.6|412.34|410.34|411.35|409.35|0
1642119200000|2022-01-14 00:13:20|411.85|409.85|412.34|410.34|412.34|410.34|411.85|409.85|0
1642119210000|2022-01-14 00:13:30|412.59|410.59|412.83|410.83|412.83|410.83|412.59|410.59|0
1642119220000|2022-01-14 00:13:40|412.7|410.7|412.59|410.59|412.7|410.7|412.59|410.59|0
1642119230000|2022-01-14 00:13:50|412.83|410.83|412.83|410.83|412.83|410.83|412.59|410.59|0
1642119240000|2022-01-14 00:14:00|412.7|410.7|412.83|410.83|412.83|410.83|412.7|410.7|0
1642119250000|2022-01-14 00:14:10|413.08|411.08|413.08|411.08|413.08|411.08|413.08|411.08|0
1642119260000|2022-01-14 00:14:20|412.83|410.83|412.83|410.83|412.83|410.83|412.83|410.83|0
1642119270000|2022-01-14 00:14:30|413.08|411.08|413.33|411.33|413.33|411.33|413.08|411.08|0
1642119280000|2022-01-14 00:14:40|413.08|411.08|413.57|411.57|413.57|411.57|413.08|411.08|0
1642119290000|2022-01-14 00:14:50|413.82|411.82|413.33|411.33|413.82|411.82|413.33|411.33|0
1642119300000|2022-01-14 00:15:00|413.08|411.08|412.59|410.59|413.08|411.08|412.34|410.34|0
1642119310000|2022-01-14 00:15:10|412.7|410.7|412.83|410.83|412.83|410.83|412.7|410.7|0
1642119320000|2022-01-14 00:15:20|413.08|411.08|412.95|410.95|413.2|411.2|412.83|410.83|0
1642119330000|2022-01-14 00:15:30|412.83|410.83|413.82|411.82|413.82|411.82|412.83|410.83|0
1642119340000|2022-01-14 00:15:40|413.33|411.33|413.82|411.82|413.82|411.82|413.33|411.33|0
1642119350000|2022-01-14 00:15:50|413.57|411.57|414.07|412.07|414.31|412.31|413.57|411.57|0
1642119360000|2022-01-14 00:16:00|413.94|411.94|414.31|412.31|414.43|412.43|413.94|411.94|0
1642119370000|2022-01-14 00:16:10|414.07|412.07|413.33|411.33|414.07|412.07|413.33|411.33|0
1642119380000|2022-01-14 00:16:20|413.57|411.57|413.57|411.57|413.57|411.57|413.57|411.57|0
1642119390000|2022-01-14 00:16:30|413.08|411.08|413.33|411.33|413.33|411.33|412.95|410.95|0
1642119400000|2022-01-14 00:16:40|413.57|411.57|413.82|411.82|413.82|411.82|413.44|411.44|0
1642119410000|2022-01-14 00:16:50|414.06|412.06|415.05|413.05|415.3|413.3|414.06|412.06|0
1642119420000|2022-01-14 00:17:00|415.3|413.3|414.92|412.92|415.3|413.3|414.92|412.92|0
1642119430000|2022-01-14 00:17:10|415.3|413.3|416.04|414.04|416.04|414.04|415.3|413.3|0
1642119440000|2022-01-14 00:17:20|415.79|413.79|415.54|413.54|415.79|413.79|415.54|413.54|0
1642119450000|2022-01-14 00:17:30|415.66|413.66|415.54|413.54|415.66|413.66|415.54|413.54|0
1642119460000|2022-01-14 00:17:40|415.3|413.3|415.79|413.79|415.79|413.79|415.3|413.3|0
1642119470000|2022-01-14 00:17:50|415.54|413.54|416.28|414.28|416.28|414.28|415.54|413.54|0
1642119480000|2022-01-14 00:18:00|416.16|414.16|416.53|414.53|416.78|414.78|416.16|414.16|0
1642119490000|2022-01-14 00:18:10|416.65|414.65|416.65|414.65|416.65|414.65|416.65|414.65|0
1642119500000|2022-01-14 00:18:20|416.78|414.78|415.79|413.79|416.78|414.78|415.79|413.79|0
1642119510000|2022-01-14 00:18:30|416.04|414.04|416.04|414.04|416.04|414.04|415.91|413.91|0
1642119520000|2022-01-14 00:18:40|416.16|414.16|416.28|414.28|416.28|414.28|416.16|414.16|0
1642119530000|2022-01-14 00:18:50|416.53|414.53|416.78|414.78|416.78|414.78|416.53|414.53|0
1642119540000|2022-01-14 00:19:00|416.65|414.65|416.78|414.78|417.02|415.02|416.53|414.53|0
1642119550000|2022-01-14 00:19:10|417.02|415.02|417.02|415.02|417.02|415.02|417.02|415.02|0
1642119560000|2022-01-14 00:19:20|415.3|413.3|415.05|413.05|415.54|413.54|415.05|413.05|0
1642119570000|2022-01-14 00:19:30|414.8|412.8|414.56|412.56|414.92|412.92|414.56|412.56|0
1642119580000|2022-01-14 00:19:40|415.05|413.05|415.54|413.54|415.54|413.54|415.05|413.05|0
1642119590000|2022-01-14 00:19:50|415.3|413.3|415.3|413.3|415.3|413.3|414.92|412.92|0
1642119600000|2022-01-14 00:20:00|415.05|413.05|414.31|412.31|415.05|413.05|414.31|412.31|0
1642119610000|2022-01-14 00:20:10|414.56|412.56|414.8|412.8|414.8|412.8|414.56|412.56|0
1642119620000|2022-01-14 00:20:20|415.05|413.05|414.8|412.8|415.05|413.05|414.8|412.8|0
1642119630000|2022-01-14 00:20:30|415.05|413.05|415.05|413.05|415.05|413.05|415.05|413.05|0
1642119640000|2022-01-14 00:20:40|415.3|413.3|415.17|413.17|415.3|413.3|415.17|413.17|0
1642119650000|2022-01-14 00:20:50|415.05|413.05|415.54|413.54|415.54|413.54|415.05|413.05|0
1642119660000|2022-01-14 00:21:00|415.3|413.3|415.42|413.42|415.42|413.42|415.3|413.3|0
1642119670000|2022-01-14 00:21:10|415.54|413.54|415.54|413.54|415.54|413.54|415.3|413.3|0
1642119680000|2022-01-14 00:21:20|415.3|413.3|415.05|413.05|415.3|413.3|415.05|413.05|0
1642119690000|2022-01-14 00:21:30|414.8|412.8|414.68|412.68|414.92|412.92|414.68|412.68|0
1642119700000|2022-01-14 00:21:40|414.8|412.8|414.56|412.56|414.8|412.8|414.56|412.56|0
1642119710000|2022-01-14 00:21:50|414.8|412.8|414.8|412.8|414.92|412.92|414.8|412.8|0
1642119720000|2022-01-14 00:22:00|415.05|413.05|414.92|412.92|415.05|413.05|414.8|412.8|0
1642119730000|2022-01-14 00:22:10|415.05|413.05|415.42|413.42|415.42|413.42|415.05|413.05|0
1642119740000|2022-01-14 00:22:20|415.54|413.54|415.3|413.3|415.54|413.54|415.3|413.3|0
1642119750000|2022-01-14 00:22:30|415.41|413.41|415.3|413.3|415.41|413.41|415.3|413.3|0
1642119760000|2022-01-14 00:22:40|415.05|413.05|415.05|413.05|415.05|413.05|415.05|413.05|0
1642119770000|2022-01-14 00:22:50|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1642119780000|2022-01-14 00:23:00|414.56|412.56|414.8|412.8|414.8|412.8|414.56|412.56|0
1642119790000|2022-01-14 00:23:10|414.92|412.92|414.31|412.31|414.92|412.92|414.31|412.31|0
1642119800000|2022-01-14 00:23:20|413.82|411.82|413.57|411.57|413.82|411.82|413.57|411.57|0
1642119810000|2022-01-14 00:23:30|413.82|411.82|414.06|412.06|414.06|412.06|413.82|411.82|0
1642119820000|2022-01-14 00:23:40|414.31|412.31|414.31|412.31|414.31|412.31|414.06|412.06|0
1642119830000|2022-01-14 00:23:50|414.06|412.06|413.93|411.93|414.06|412.06|413.93|411.93|0
1642119840000|2022-01-14 00:24:00|414.06|412.06|414.06|412.06|414.31|412.31|414.06|412.06|0
1642119850000|2022-01-14 00:24:10|414.31|412.31|414.56|412.56|414.56|412.56|414.31|412.31|0
1642119860000|2022-01-14 00:24:20|414.31|412.31|414.8|412.8|414.8|412.8|414.31|412.31|0
1642119870000|2022-01-14 00:24:30|414.43|412.43|414.56|412.56|414.8|412.8|414.18|412.18|0
1642119880000|2022-01-14 00:24:40|414.8|412.8|415.05|413.05|415.05|413.05|414.8|412.8|0
1642119890000|2022-01-14 00:24:50|415.3|413.3|415.17|413.17|415.3|413.3|415.17|413.17|0
1642119900000|2022-01-14 00:25:00|415.05|413.05|415.79|413.79|415.79|413.79|415.05|413.05|0
1642119910000|2022-01-14 00:25:10|415.54|413.54|415.05|413.05|415.54|413.54|415.05|413.05|0
1642119920000|2022-01-14 00:25:20|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1642119930000|2022-01-14 00:25:30|415.05|413.05|414.56|412.56|415.05|413.05|414.56|412.56|0
1642119940000|2022-01-14 00:25:40|414.06|412.06|414.06|412.06|414.06|412.06|413.82|411.82|0
1642119950000|2022-01-14 00:25:50|413.82|411.82|413.93|411.93|413.93|411.93|413.57|411.57|0
1642119960000|2022-01-14 00:26:00|413.82|411.82|413.82|411.82|413.82|411.82|413.69|411.69|0
1642119970000|2022-01-14 00:26:10|414.06|412.06|414.06|412.06|414.06|412.06|413.93|411.93|0
1642119980000|2022-01-14 00:26:20|413.57|411.57|413.57|411.57|413.57|411.57|413.57|411.57|0
1642119990000|2022-01-14 00:26:30|413.44|411.44|413.44|411.44|413.57|411.57|413.32|411.32|0
1642120000000|2022-01-14 00:26:40|413.57|411.57|413.82|411.82|413.82|411.82|413.57|411.57|0
1642120010000|2022-01-14 00:26:50|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642120020000|2022-01-14 00:27:00|414.56|412.56|414.06|412.06|414.56|412.56|414.06|412.06|0
1642120030000|2022-01-14 00:27:10|414.31|412.31|413.57|411.57|414.31|412.31|413.57|411.57|0
1642120040000|2022-01-14 00:27:20|413.44|411.44|413.69|411.69|413.69|411.69|413.32|411.32|0
1642120050000|2022-01-14 00:27:30|413.57|411.57|413.57|411.57|413.69|411.69|413.57|411.57|0
1642120060000|2022-01-14 00:27:40|413.32|411.32|413.69|411.69|413.69|411.69|413.32|411.32|0
1642120070000|2022-01-14 00:27:50|413.57|411.57|413.69|411.69|413.69|411.69|413.44|411.44|0
1642120080000|2022-01-14 00:28:00|413.81|411.81|414.31|412.31|414.31|412.31|413.57|411.57|0
1642120090000|2022-01-14 00:28:10|414.55|412.55|414.43|412.43|414.8|412.8|414.43|412.43|0
1642120100000|2022-01-14 00:28:20|414.06|412.06|414.18|412.18|414.18|412.18|413.81|411.81|0
1642120110000|2022-01-14 00:28:30|414.06|412.06|414.31|412.31|414.31|412.31|414.06|412.06|0
1642120120000|2022-01-14 00:28:40|413.93|411.93|414.06|412.06|414.06|412.06|413.81|411.81|0
1642120130000|2022-01-14 00:28:50|414.18|412.18|414.31|412.31|414.31|412.31|414.18|412.18|0
1642120140000|2022-01-14 00:29:00|414.8|412.8|414.55|412.55|414.8|412.8|414.31|412.31|0
1642120150000|2022-01-14 00:29:10|414.31|412.31|414.55|412.55|414.8|412.8|414.31|412.31|0
1642120160000|2022-01-14 00:29:20|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1642120170000|2022-01-14 00:29:30|414.67|412.67|414.55|412.55|414.8|412.8|414.55|412.55|0
1642120180000|2022-01-14 00:29:40|414.31|412.31|414.31|412.31|414.43|412.43|414.31|412.31|0
1642120190000|2022-01-14 00:29:50|414.55|412.55|414.43|412.43|414.55|412.55|414.31|412.31|0
1642120200000|2022-01-14 00:30:00|414.31|412.31|413.57|411.57|414.31|412.31|413.57|411.57|0
1642120210000|2022-01-14 00:30:10|413.81|411.81|413.81|411.81|413.81|411.81|413.57|411.57|0
1642120220000|2022-01-14 00:30:20|413.69|411.69|413.81|411.81|413.81|411.81|413.57|411.57|0
1642120230000|2022-01-14 00:30:30|413.44|411.44|413.44|411.44|413.57|411.57|413.44|411.44|0
1642120240000|2022-01-14 00:30:40|413.57|411.57|413.44|411.44|413.57|411.57|413.44|411.44|0
1642120250000|2022-01-14 00:30:50|413.57|411.57|414.31|412.31|414.31|412.31|413.57|411.57|0
1642120260000|2022-01-14 00:31:00|414.67|412.67|414.55|412.55|414.92|412.92|414.55|412.55|0
1642120270000|2022-01-14 00:31:10|414.31|412.31|413.57|411.57|414.31|412.31|413.57|411.57|0
1642120280000|2022-01-14 00:31:20|413.44|411.44|413.57|411.57|413.57|411.57|413.44|411.44|0
1642120290000|2022-01-14 00:31:30|413.81|411.81|413.81|411.81|413.81|411.81|413.57|411.57|0
1642120300000|2022-01-14 00:31:40|413.69|411.69|413.69|411.69|413.69|411.69|413.69|411.69|0
1642120310000|2022-01-14 00:31:50|413.81|411.81|413.81|411.81|413.81|411.81|413.81|411.81|0
1642120320000|2022-01-14 00:32:00|413.93|411.93|413.32|411.32|413.93|411.93|413.32|411.32|0
1642120330000|2022-01-14 00:32:10|413.07|411.07|413.07|411.07|413.07|411.07|412.83|410.83|0
1642120340000|2022-01-14 00:32:20|412.95|410.95|413.32|411.32|413.32|411.32|412.95|410.95|0
1642120350000|2022-01-14 00:32:30|413.07|411.07|413.19|411.19|413.19|411.19|412.95|410.95|0
1642120360000|2022-01-14 00:32:40|413.44|411.44|413.07|411.07|413.44|411.44|413.07|411.07|0
1642120370000|2022-01-14 00:32:50|413.44|411.44|413.19|411.19|413.57|411.57|413.19|411.19|0
1642120380000|2022-01-14 00:33:00|413.32|411.32|413.32|411.32|413.44|411.44|413.32|411.32|0
1642120390000|2022-01-14 00:33:10|413.57|411.57|413.81|411.81|413.81|411.81|413.57|411.57|0
1642120400000|2022-01-14 00:33:20|413.57|411.57|413.32|411.32|413.57|411.57|413.32|411.32|0
1642120410000|2022-01-14 00:33:30|413.07|411.07|413.19|411.19|413.44|411.44|413.07|411.07|0
1642120420000|2022-01-14 00:33:40|413.44|411.44|413.32|411.32|413.44|411.44|413.32|411.32|0
1642120430000|2022-01-14 00:33:50|413.19|411.19|413.07|411.07|413.32|411.32|413.07|411.07|0
1642120440000|2022-01-14 00:34:00|413.19|411.19|412.94|410.94|413.19|411.19|412.7|410.7|0
1642120450000|2022-01-14 00:34:10|412.83|410.83|412.83|410.83|412.83|410.83|412.83|410.83|0
1642120460000|2022-01-14 00:34:20|412.58|410.58|412.58|410.58|412.7|410.7|412.58|410.58|0
1642120470000|2022-01-14 00:34:30|412.7|410.7|412.83|410.83|412.83|410.83|412.33|410.33|0
1642120480000|2022-01-14 00:34:40|412.58|410.58|412.33|410.33|412.58|410.58|412.33|410.33|0
1642120490000|2022-01-14 00:34:50|412.58|410.58|412.58|410.58|412.58|410.58|412.58|410.58|0
1642120500000|2022-01-14 00:35:00|412.45|410.45|412.58|410.58|412.58|410.58|412.33|410.33|0
1642120510000|2022-01-14 00:35:10|412.83|410.83|413.32|411.32|413.32|411.32|412.83|410.83|0
1642120520000|2022-01-14 00:35:20|413.68|411.68|413.81|411.81|413.81|411.81|413.68|411.68|0
1642120530000|2022-01-14 00:35:30|414.06|412.06|413.32|411.32|414.06|412.06|413.07|411.07|0
1642120540000|2022-01-14 00:35:40|413.57|411.57|413.57|411.57|413.57|411.57|413.57|411.57|0
1642120550000|2022-01-14 00:35:50|413.68|411.68|413.57|411.57|413.81|411.81|413.57|411.57|0
1642120560000|2022-01-14 00:36:00|413.32|411.32|413.81|411.81|413.81|411.81|413.32|411.32|0
1642120570000|2022-01-14 00:36:10|414.31|412.31|415.29|413.29|415.29|413.29|414.31|412.31|0
1642120580000|2022-01-14 00:36:20|415.54|413.54|415.79|413.79|415.79|413.79|415.54|413.54|0
1642120590000|2022-01-14 00:36:30|416.03|414.03|416.28|414.28|416.28|414.28|416.03|414.03|0
1642120600000|2022-01-14 00:36:40|416.15|414.15|416.03|414.03|416.15|414.15|415.79|413.79|0
1642120610000|2022-01-14 00:36:50|416.53|414.53|417.27|415.27|417.27|415.27|416.53|414.53|0
1642120620000|2022-01-14 00:37:00|417.14|415.14|417.02|415.02|417.51|415.51|417.02|415.02|0
1642120630000|2022-01-14 00:37:10|416.77|414.77|417.27|415.27|417.27|415.27|416.77|414.77|0
1642120640000|2022-01-14 00:37:20|417.02|415.02|416.53|414.53|417.02|415.02|416.53|414.53|0
1642120650000|2022-01-14 00:37:30|416.28|414.28|416.03|414.03|416.28|414.28|416.03|414.03|0
1642120660000|2022-01-14 00:37:40|415.79|413.79|415.54|413.54|415.79|413.79|415.54|413.54|0
1642120670000|2022-01-14 00:37:50|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1642120680000|2022-01-14 00:38:00|415.05|413.05|415.05|413.05|415.29|413.29|415.05|413.05|0
1642120690000|2022-01-14 00:38:10|415.16|413.16|415.05|413.05|415.16|413.16|415.05|413.05|0
1642120700000|2022-01-14 00:38:20|415.29|413.29|415.05|413.05|415.41|413.41|415.05|413.05|0
1642120710000|2022-01-14 00:38:30|415.04|413.04|414.92|412.92|415.29|413.29|414.92|412.92|0
1642120720000|2022-01-14 00:38:40|415.04|413.04|414.8|412.8|415.04|413.04|414.8|412.8|0
1642120730000|2022-01-14 00:38:50|415.04|413.04|414.8|412.8|415.04|413.04|414.8|412.8|0
1642120740000|2022-01-14 00:39:00|415.04|413.04|415.29|413.29|415.29|413.29|415.04|413.04|0
1642120750000|2022-01-14 00:39:10|415.04|413.04|415.04|413.04|415.04|413.04|415.04|413.04|0
1642120760000|2022-01-14 00:39:20|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1642120770000|2022-01-14 00:39:30|414.55|412.55|414.06|412.06|414.55|412.55|414.06|412.06|0
1642120780000|2022-01-14 00:39:40|414.18|412.18|414.42|412.42|414.42|412.42|414.18|412.18|0
1642120790000|2022-01-14 00:39:50|414.3|412.3|414.3|412.3|414.3|412.3|414.3|412.3|0
1642120810000|2022-01-14 00:40:10|414.06|412.06|413.32|411.32|414.06|412.06|413.32|411.32|0
1642120820000|2022-01-14 00:40:20|413.07|411.07|412.82|410.82|413.07|411.07|412.82|410.82|0
1642120830000|2022-01-14 00:40:30|412.33|410.33|412.82|410.82|412.82|410.82|412.33|410.33|0
1642120840000|2022-01-14 00:40:40|413.07|411.07|413.32|411.32|413.56|411.56|413.07|411.07|0
1642120850000|2022-01-14 00:40:50|413.07|411.07|413.32|411.32|413.32|411.32|413.07|411.07|0
1642120860000|2022-01-14 00:41:00|413.44|411.44|413.56|411.56|413.56|411.56|413.44|411.44|0
1642120870000|2022-01-14 00:41:10|413.44|411.44|413.32|411.32|413.44|411.44|413.32|411.32|0
1642120880000|2022-01-14 00:41:20|413.44|411.44|413.56|411.56|413.56|411.56|413.32|411.32|0
1642120900000|2022-01-14 00:41:40|413.32|411.32|413.56|411.56|413.56|411.56|413.32|411.32|0
1642120910000|2022-01-14 00:41:50|413.81|411.81|413.81|411.81|413.81|411.81|413.81|411.81|0
1642120920000|2022-01-14 00:42:00|413.93|411.93|413.68|411.68|413.93|411.93|413.68|411.68|0
1642120930000|2022-01-14 00:42:10|413.56|411.56|413.81|411.81|413.93|411.93|413.56|411.56|0
1642120940000|2022-01-14 00:42:20|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642120950000|2022-01-14 00:42:30|414.18|412.18|414.8|412.8|414.8|412.8|414.18|412.18|0
1642120960000|2022-01-14 00:42:40|414.92|412.92|414.8|412.8|414.92|412.92|414.8|412.8|0
1642120970000|2022-01-14 00:42:50|414.92|412.92|415.29|413.29|415.29|413.29|414.55|412.55|0
1642120980000|2022-01-14 00:43:00|415.54|413.54|415.54|413.54|415.54|413.54|415.54|413.54|0
1642120990000|2022-01-14 00:43:10|415.29|413.29|415.66|413.66|415.78|413.78|415.29|413.29|0
1642121000000|2022-01-14 00:43:20|415.78|413.78|415.78|413.78|416.03|414.03|415.78|413.78|0
1642121010000|2022-01-14 00:43:30|415.9|413.9|415.9|413.9|415.9|413.9|415.9|413.9|0
1642121020000|2022-01-14 00:43:40|415.78|413.78|415.54|413.54|415.78|413.78|415.54|413.54|0
1642121030000|2022-01-14 00:43:50|416.28|414.28|416.15|414.15|416.28|414.28|416.15|414.15|0
1642121040000|2022-01-14 00:44:00|416.03|414.03|416.03|414.03|416.03|414.03|416.03|414.03|0
1642121050000|2022-01-14 00:44:10|416.15|414.15|416.03|414.03|416.15|414.15|416.03|414.03|0
1642121060000|2022-01-14 00:44:20|415.78|413.78|415.78|413.78|415.78|413.78|415.78|413.78|0
1642121070000|2022-01-14 00:44:30|416.28|414.28|416.77|414.77|416.77|414.77|416.28|414.28|0
1642121080000|2022-01-14 00:44:40|416.52|414.52|416.4|414.4|416.89|414.89|416.4|414.4|0
1642121090000|2022-01-14 00:44:50|416.28|414.28|416.28|414.28|416.28|414.28|416.28|414.28|0
1642121100000|2022-01-14 00:45:00|416.64|414.64|416.4|414.4|416.64|414.64|416.4|414.4|0
1642121110000|2022-01-14 00:45:10|416.03|414.03|416.03|414.03|416.28|414.28|416.03|414.03|0
1642121120000|2022-01-14 00:45:20|416.15|414.15|415.78|413.78|416.15|414.15|415.78|413.78|0
1642121130000|2022-01-14 00:45:30|415.54|413.54|415.54|413.54|415.54|413.54|415.41|413.41|0
1642121140000|2022-01-14 00:45:40|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1642121150000|2022-01-14 00:45:50|415.65|413.65|415.54|413.54|415.65|413.65|415.29|413.29|0
1642121160000|2022-01-14 00:46:00|415.29|413.29|415.04|413.04|415.29|413.29|415.04|413.04|0
1642121170000|2022-01-14 00:46:10|415.16|413.16|415.16|413.16|415.16|413.16|415.16|413.16|0
1642121180000|2022-01-14 00:46:20|415.04|413.04|415.29|413.29|415.29|413.29|415.04|413.04|0
1642121190000|2022-01-14 00:46:30|415.04|413.04|415.04|413.04|415.29|413.29|415.04|413.04|0
1642121200000|2022-01-14 00:46:40|415.29|413.29|414.8|412.8|415.29|413.29|414.8|412.8|0
1642121210000|2022-01-14 00:46:50|414.55|412.55|413.81|411.81|414.55|412.55|413.81|411.81|0
1642121220000|2022-01-14 00:47:00|414.06|412.06|414.3|412.3|414.3|412.3|414.06|412.06|0
1642121230000|2022-01-14 00:47:10|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642121240000|2022-01-14 00:47:20|414.3|412.3|414.3|412.3|414.3|412.3|414.3|412.3|0
1642121250000|2022-01-14 00:47:30|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642121260000|2022-01-14 00:47:40|414.3|412.3|414.06|412.06|414.3|412.3|414.06|412.06|0
1642121270000|2022-01-14 00:47:50|413.81|411.81|413.56|411.56|413.81|411.81|413.56|411.56|0
1642121280000|2022-01-14 00:48:00|413.81|411.81|413.56|411.56|413.81|411.81|413.56|411.56|0
1642121290000|2022-01-14 00:48:10|413.81|411.81|413.32|411.32|413.81|411.81|413.32|411.32|0
1642121300000|2022-01-14 00:48:20|413.07|411.07|412.82|410.82|413.07|411.07|412.82|410.82|0
1642121310000|2022-01-14 00:48:30|412.58|410.58|412.58|410.58|412.58|410.58|412.58|410.58|0
1642121320000|2022-01-14 00:48:40|413.07|411.07|412.82|410.82|413.07|411.07|412.45|410.45|0
1642121330000|2022-01-14 00:48:50|412.58|410.58|412.58|410.58|412.58|410.58|412.58|410.58|0
1642121340000|2022-01-14 00:49:00|412.33|410.33|412.33|410.33|412.33|410.33|412.08|410.08|0
1642121350000|2022-01-14 00:49:10|412.08|410.08|411.71|409.71|412.08|410.08|411.71|409.71|0
1642121360000|2022-01-14 00:49:20|411.59|409.59|411.1|409.1|411.59|409.59|411.1|409.1|0
1642121370000|2022-01-14 00:49:30|411.21|409.21|411.1|409.1|411.21|409.21|411.1|409.1|0
1642121380000|2022-01-14 00:49:40|410.85|408.85|411.1|409.1|411.1|409.1|410.85|408.85|0
1642121390000|2022-01-14 00:49:50|411.34|409.34|411.34|409.34|411.34|409.34|411.34|409.34|0
1642121400000|2022-01-14 00:50:00|411.1|409.1|410.36|408.36|411.1|409.1|410.36|408.36|0
1642121410000|2022-01-14 00:50:10|410.6|408.6|411.1|409.1|411.1|409.1|410.6|408.6|0
1642121420000|2022-01-14 00:50:20|411.34|409.34|411.34|409.34|411.34|409.34|411.1|409.1|0
1642121430000|2022-01-14 00:50:30|410.85|408.85|411.1|409.1|411.1|409.1|410.85|408.85|0
1642121440000|2022-01-14 00:50:40|410.97|408.97|411.59|409.59|411.59|409.59|410.97|408.97|0
1642121450000|2022-01-14 00:50:50|411.34|409.34|411.46|409.46|411.46|409.46|411.34|409.34|0
1642121460000|2022-01-14 00:51:00|411.59|409.59|411.83|409.83|411.83|409.83|411.59|409.59|0
1642121470000|2022-01-14 00:51:10|412.08|410.08|411.83|409.83|412.08|410.08|411.83|409.83|0
1642121480000|2022-01-14 00:51:20|412.08|410.08|412.45|410.45|412.45|410.45|412.08|410.08|0
1642121490000|2022-01-14 00:51:30|412.08|410.08|412.2|410.2|412.2|410.2|412.08|410.08|0
1642121500000|2022-01-14 00:51:40|412.33|410.33|412.82|410.82|412.82|410.82|412.33|410.33|0
1642121510000|2022-01-14 00:51:50|412.69|410.69|412.69|410.69|412.69|410.69|412.69|410.69|0
1642121520000|2022-01-14 00:52:00|412.57|410.57|412.08|410.08|412.57|410.57|411.83|409.83|0
1642121530000|2022-01-14 00:52:10|412.45|410.45|412.57|410.57|412.57|410.57|412.33|410.33|0
1642121540000|2022-01-14 00:52:20|412.45|410.45|412.57|410.57|412.57|410.57|412.33|410.33|0
1642121550000|2022-01-14 00:52:30|413.07|411.07|413.07|411.07|413.07|411.07|413.07|411.07|0
1642121560000|2022-01-14 00:52:40|412.94|410.94|413.07|411.07|413.07|411.07|412.94|410.94|0
1642121570000|2022-01-14 00:52:50|412.57|410.57|413.07|411.07|413.07|411.07|412.57|410.57|0
1642121580000|2022-01-14 00:53:00|413.19|411.19|413.31|411.31|413.31|411.31|413.19|411.19|0
1642121590000|2022-01-14 00:53:10|413.19|411.19|413.07|411.07|413.31|411.31|413.07|411.07|0
1642121600000|2022-01-14 00:53:20|413.31|411.31|413.56|411.56|413.56|411.56|413.31|411.31|0
1642121610000|2022-01-14 00:53:30|413.81|411.81|414.05|412.05|414.05|412.05|413.81|411.81|0
1642121620000|2022-01-14 00:53:40|413.81|411.81|414.3|412.3|414.3|412.3|413.81|411.81|0
1642121630000|2022-01-14 00:53:50|414.05|412.05|414.3|412.3|414.3|412.3|414.05|412.05|0
1642121640000|2022-01-14 00:54:00|414.55|412.55|414.3|412.3|414.79|412.79|414.3|412.3|0
1642121650000|2022-01-14 00:54:10|414.05|412.05|414.42|412.42|414.42|412.42|414.05|412.05|0
1642121660000|2022-01-14 00:54:20|414.3|412.3|414.05|412.05|414.3|412.3|414.05|412.05|0
1642121670000|2022-01-14 00:54:30|414.3|412.3|414.3|412.3|414.3|412.3|414.3|412.3|0
1642121680000|2022-01-14 00:54:40|414.17|412.17|414.3|412.3|414.42|412.42|414.17|412.17|0
1642121690000|2022-01-14 00:54:50|414.42|412.42|414.42|412.42|414.42|412.42|414.42|412.42|0
1642121700000|2022-01-14 00:55:00|414.79|412.79|414.3|412.3|414.79|412.79|414.3|412.3|0
1642121710000|2022-01-14 00:55:10|414.55|412.55|414.55|412.55|414.55|412.55|414.3|412.3|0
1642121720000|2022-01-14 00:55:20|414.66|412.66|414.66|412.66|414.66|412.66|414.55|412.55|0
1642121730000|2022-01-14 00:55:30|414.3|412.3|414.79|412.79|414.79|412.79|414.05|412.05|0
1642121740000|2022-01-14 00:55:40|415.04|413.04|414.79|412.79|415.04|413.04|414.79|412.79|0
1642121750000|2022-01-14 00:55:50|415.04|413.04|414.66|412.66|415.04|413.04|414.66|412.66|0
1642121760000|2022-01-14 00:56:00|414.55|412.55|415.29|413.29|415.29|413.29|414.55|412.55|0
1642121770000|2022-01-14 00:56:10|415.16|413.16|414.79|412.79|415.16|413.16|414.79|412.79|0
1642121780000|2022-01-14 00:56:20|415.04|413.04|415.29|413.29|415.29|413.29|414.91|412.91|0
1642121790000|2022-01-14 00:56:30|415.53|413.53|415.04|413.04|415.53|413.53|415.04|413.04|0
1642121800000|2022-01-14 00:56:40|415.16|413.16|415.29|413.29|415.29|413.29|415.04|413.04|0
1642121810000|2022-01-14 00:56:50|415.53|413.53|415.29|413.29|415.53|413.53|415.29|413.29|0
1642121820000|2022-01-14 00:57:00|415.04|413.04|414.55|412.55|415.04|413.04|414.55|412.55|0
1642121830000|2022-01-14 00:57:10|414.79|412.79|415.04|413.04|415.16|413.16|414.79|412.79|0
1642121840000|2022-01-14 00:57:20|414.91|412.91|415.4|413.4|415.4|413.4|414.91|412.91|0
1642121850000|2022-01-14 00:57:30|415.53|413.53|415.29|413.29|415.53|413.53|415.04|413.04|0
1642121860000|2022-01-14 00:57:40|415.4|413.4|415.04|413.04|415.4|413.4|415.04|413.04|0
1642121870000|2022-01-14 00:57:50|414.79|412.79|414.79|412.79|414.79|412.79|414.66|412.66|0
1642121880000|2022-01-14 00:58:00|414.55|412.55|414.55|412.55|414.66|412.66|414.55|412.55|0
1642121890000|2022-01-14 00:58:10|414.3|412.3|414.55|412.55|414.55|412.55|414.3|412.3|0
1642121900000|2022-01-14 00:58:20|414.42|412.42|414.55|412.55|414.55|412.55|414.42|412.42|0
1642121910000|2022-01-14 00:58:30|414.79|412.79|415.04|413.04|415.04|413.04|414.79|412.79|0
1642121920000|2022-01-14 00:58:40|415.29|413.29|415.04|413.04|415.29|413.29|415.04|413.04|0
1642121930000|2022-01-14 00:58:50|414.79|412.79|414.55|412.55|414.79|412.79|414.55|412.55|0
1642121940000|2022-01-14 00:59:00|414.79|412.79|415.29|413.29|415.29|413.29|414.79|412.79|0
1642121950000|2022-01-14 00:59:10|415.16|413.16|415.29|413.29|415.29|413.29|415.16|413.16|0
1642121960000|2022-01-14 00:59:20|415.04|413.04|414.79|412.79|415.04|413.04|414.79|412.79|0
1642121970000|2022-01-14 00:59:30|414.55|412.55|414.91|412.91|414.91|412.91|414.55|412.55|0
1642121980000|2022-01-14 00:59:40|415.04|413.04|415.29|413.29|415.29|413.29|415.04|413.04|0
1642121990000|2022-01-14 00:59:50|415.53|413.53|415.29|413.29|415.53|413.53|415.29|413.29|0
1642122000000|2022-01-14 01:00:00|415.16|413.16|415.78|413.78|416.03|414.03|415.16|413.16|0
1642122010000|2022-01-14 01:00:10|416.03|414.03|416.27|414.27|416.27|414.27|416.03|414.03|0
1642122020000|2022-01-14 01:00:20|416.03|414.03|415.29|413.29|416.03|414.03|415.29|413.29|0
1642122030000|2022-01-14 01:00:30|415.53|413.53|415.53|413.53|415.53|413.53|415.53|413.53|0
1642122040000|2022-01-14 01:00:40|415.28|413.28|415.04|413.04|415.28|413.28|415.04|413.04|0
1642122050000|2022-01-14 01:00:50|415.16|413.16|415.04|413.04|415.16|413.16|415.04|413.04|0
1642122060000|2022-01-14 01:01:00|414.79|412.79|414.54|412.54|414.91|412.91|414.54|412.54|0
1642122070000|2022-01-14 01:01:10|414.79|412.79|414.3|412.3|414.79|412.79|414.3|412.3|0
1642122080000|2022-01-14 01:01:20|414.05|412.05|414.17|412.17|414.3|412.3|414.05|412.05|0
1642122090000|2022-01-14 01:01:30|414.05|412.05|414.54|412.54|414.54|412.54|414.05|412.05|0
1642122100000|2022-01-14 01:01:40|414.79|412.79|414.3|412.3|414.79|412.79|414.3|412.3|0
1642122110000|2022-01-14 01:01:50|414.17|412.17|414.05|412.05|414.17|412.17|414.05|412.05|0
1642122120000|2022-01-14 01:02:00|414.3|412.3|414.54|412.54|414.54|412.54|414.3|412.3|0
1642122130000|2022-01-14 01:02:10|414.79|412.79|414.3|412.3|414.79|412.79|414.3|412.3|0
1642122140000|2022-01-14 01:02:20|414.54|412.54|414.54|412.54|414.79|412.79|414.54|412.54|0
1642122150000|2022-01-14 01:02:30|414.42|412.42|414.42|412.42|414.42|412.42|414.3|412.3|0
1642122160000|2022-01-14 01:02:40|414.3|412.3|414.05|412.05|414.3|412.3|414.05|412.05|0
1642122170000|2022-01-14 01:02:50|414.3|412.3|415.04|413.04|415.04|413.04|414.3|412.3|0
1642122180000|2022-01-14 01:03:00|414.79|412.79|414.42|412.42|414.79|412.79|414.42|412.42|0
1642122190000|2022-01-14 01:03:10|414.3|412.3|414.3|412.3|414.3|412.3|414.3|412.3|0
1642122200000|2022-01-14 01:03:20|414.54|412.54|415.04|413.04|415.04|413.04|414.54|412.54|0
1642122210000|2022-01-14 01:03:30|414.79|412.79|414.3|412.3|414.79|412.79|414.05|412.05|0
1642122220000|2022-01-14 01:03:40|414.54|412.54|414.54|412.54|414.54|412.54|414.54|412.54|0
1642122230000|2022-01-14 01:03:50|414.66|412.66|414.3|412.3|414.66|412.66|414.3|412.3|0
1642122240000|2022-01-14 01:04:00|414.42|412.42|415.28|413.28|415.28|413.28|414.3|412.3|0
1642122250000|2022-01-14 01:04:10|415.4|413.4|415.53|413.53|415.53|413.53|415.4|413.4|0
1642122260000|2022-01-14 01:04:20|415.78|413.78|416.14|414.14|416.14|414.14|415.78|413.78|0
1642122270000|2022-01-14 01:04:30|416.39|414.39|417.26|415.26|417.26|415.26|416.39|414.39|0
1642122280000|2022-01-14 01:04:40|417.75|415.75|417.75|415.75|418.49|416.49|417.75|415.75|0
1642122290000|2022-01-14 01:04:50|417.5|415.5|417.01|415.01|417.5|415.5|417.01|415.01|0
1642122300000|2022-01-14 01:05:00|417.26|415.26|417.01|415.01|417.26|415.26|417.01|415.01|0
1642122310000|2022-01-14 01:05:10|417.26|415.26|417.26|415.26|417.26|415.26|417.26|415.26|0
1642122320000|2022-01-14 01:05:20|416.27|414.27|415.78|413.78|416.27|414.27|415.53|413.53|0
1642122330000|2022-01-14 01:05:30|415.28|413.28|415.53|413.53|415.53|413.53|415.28|413.28|0
1642122340000|2022-01-14 01:05:40|415.65|413.65|415.78|413.78|416.02|414.02|415.65|413.65|0
1642122350000|2022-01-14 01:05:50|415.53|413.53|415.65|413.65|415.65|413.65|415.53|413.53|0
1642122360000|2022-01-14 01:06:00|416.02|414.02|416.27|414.27|416.39|414.39|416.02|414.02|0
1642122370000|2022-01-14 01:06:10|416.52|414.52|416.76|414.76|417.01|415.01|416.52|414.52|0
1642122380000|2022-01-14 01:06:20|416.27|414.27|416.27|414.27|416.27|414.27|416.02|414.02|0
1642122390000|2022-01-14 01:06:30|416.52|414.52|416.52|414.52|416.52|414.52|416.39|414.39|0
1642122400000|2022-01-14 01:06:40|416.02|414.02|416.02|414.02|416.02|414.02|416.02|414.02|0
1642122410000|2022-01-14 01:06:50|416.27|414.27|416.02|414.02|416.27|414.27|415.78|413.78|0
1642122420000|2022-01-14 01:07:00|415.78|413.78|415.9|413.9|416.02|414.02|415.78|413.78|0
1642122430000|2022-01-14 01:07:10|415.89|413.89|415.89|413.89|415.89|413.89|415.78|413.78|0
1642122440000|2022-01-14 01:07:20|415.78|413.78|416.27|414.27|416.52|414.52|415.78|413.78|0
1642122460000|2022-01-14 01:07:40|416.02|414.02|416.27|414.27|416.27|414.27|416.02|414.02|0
1642122480000|2022-01-14 01:08:00|416.14|414.14|416.27|414.27|416.27|414.27|416.14|414.14|0
1642122490000|2022-01-14 01:08:10|416.52|414.52|416.76|414.76|416.76|414.76|416.52|414.52|0
1642122500000|2022-01-14 01:08:20|416.52|414.52|416.52|414.52|416.52|414.52|416.39|414.39|0
1642122520000|2022-01-14 01:08:40|416.63|414.63|416.76|414.76|416.76|414.76|416.63|414.63|0
1642122530000|2022-01-14 01:08:50|416.39|414.39|416.52|414.52|416.63|414.63|416.39|414.39|0
1642122540000|2022-01-14 01:09:00|416.39|414.39|416.27|414.27|416.39|414.39|416.27|414.27|0
1642122550000|2022-01-14 01:09:10|416.14|414.14|416.27|414.27|416.27|414.27|416.14|414.14|0
1642122570000|2022-01-14 01:09:30|416.52|414.52|416.27|414.27|416.52|414.52|416.02|414.02|0
1642122580000|2022-01-14 01:09:40|416.39|414.39|416.52|414.52|416.76|414.76|416.39|414.39|0
1642122590000|2022-01-14 01:09:50|416.63|414.63|417.01|415.01|417.01|415.01|416.63|414.63|0
1642122600000|2022-01-14 01:10:00|417.26|415.26|417.5|415.5|417.62|415.62|417.26|415.26|0
1642122610000|2022-01-14 01:10:10|417.37|415.37|417.01|415.01|417.5|415.5|417.01|415.01|0
1642122620000|2022-01-14 01:10:20|417.26|415.26|417.26|415.26|417.26|415.26|417.26|415.26|0
1642122630000|2022-01-14 01:10:30|417.01|415.01|417.01|415.01|417.01|415.01|417.01|415.01|0
1642122640000|2022-01-14 01:10:40|417.13|415.13|416.88|414.88|417.13|415.13|416.88|414.88|0
1642122650000|2022-01-14 01:10:50|416.76|414.76|416.63|414.63|416.76|414.76|416.63|414.63|0
1642122660000|2022-01-14 01:11:00|416.76|414.76|416.63|414.63|416.76|414.76|416.63|414.63|0
1642122670000|2022-01-14 01:11:10|416.39|414.39|416.39|414.39|416.52|414.52|416.39|414.39|0
1642122680000|2022-01-14 01:11:20|416.52|414.52|415.53|413.53|416.52|414.52|415.28|413.28|0
1642122690000|2022-01-14 01:11:30|415.4|413.4|415.15|413.15|415.53|413.53|415.15|413.15|0
1642122700000|2022-01-14 01:11:40|415.28|413.28|414.91|412.91|415.28|413.28|414.91|412.91|0
1642122710000|2022-01-14 01:11:50|415.15|413.15|415.28|413.28|415.28|413.28|415.03|413.03|0
1642122720000|2022-01-14 01:12:00|415.4|413.4|415.4|413.4|415.53|413.53|415.4|413.4|0
1642122730000|2022-01-14 01:12:10|415.28|413.28|415.15|413.15|415.28|413.28|415.15|413.15|0
1642122740000|2022-01-14 01:12:20|415.03|413.03|415.15|413.15|415.28|413.28|415.03|413.03|0
1642122750000|2022-01-14 01:12:30|415.28|413.28|415.15|413.15|415.28|413.28|415.03|413.03|0
1642122760000|2022-01-14 01:12:40|415.53|413.53|415.4|413.4|415.65|413.65|415.4|413.4|0
1642122770000|2022-01-14 01:12:50|415.28|413.28|415.28|413.28|415.28|413.28|415.28|413.28|0
1642122780000|2022-01-14 01:13:00|415.53|413.53|415.77|413.77|415.77|413.77|415.28|413.28|0
1642122790000|2022-01-14 01:13:10|415.28|413.28|415.28|413.28|415.28|413.28|415.28|413.28|0
1642122800000|2022-01-14 01:13:20|415.15|413.15|415.15|413.15|415.28|413.28|415.15|413.15|0
1642122810000|2022-01-14 01:13:30|414.91|412.91|414.66|412.66|414.91|412.91|414.66|412.66|0
1642122820000|2022-01-14 01:13:40|414.79|412.79|414.79|412.79|415.03|413.03|414.79|412.79|0
1642122830000|2022-01-14 01:13:50|414.91|412.91|414.91|412.91|415.03|413.03|414.91|412.91|0
1642122840000|2022-01-14 01:14:00|414.66|412.66|415.03|413.03|415.03|413.03|414.66|412.66|0
1642122850000|2022-01-14 01:14:10|414.91|412.91|414.79|412.79|414.91|412.91|414.54|412.54|0
1642122860000|2022-01-14 01:14:20|414.91|412.91|415.28|413.28|415.28|413.28|414.91|412.91|0
1642122870000|2022-01-14 01:14:30|414.79|412.79|415.03|413.03|415.03|413.03|414.79|412.79|0
1642122900000|2022-01-14 01:15:00|415.15|413.15|415.03|413.03|415.15|413.15|414.54|412.54|0
1642122910000|2022-01-14 01:15:10|414.91|412.91|415.28|413.28|415.28|413.28|414.91|412.91|0
1642122920000|2022-01-14 01:15:20|415.03|413.03|413.8|411.8|415.03|413.03|413.8|411.8|0
1642122930000|2022-01-14 01:15:30|413.55|411.55|412.81|410.81|413.55|411.55|412.81|410.81|0
1642122940000|2022-01-14 01:15:40|413.06|411.06|413.31|411.31|413.31|411.31|413.06|411.06|0
1642122950000|2022-01-14 01:15:50|413.55|411.55|413.43|411.43|413.55|411.55|413.31|411.31|0
1642122960000|2022-01-14 01:16:00|413.31|411.31|413.31|411.31|413.55|411.55|413.31|411.31|0
1642122970000|2022-01-14 01:16:10|413.06|411.06|413.42|411.42|413.42|411.42|412.81|410.81|0
1642122980000|2022-01-14 01:16:20|413.31|411.31|413.8|411.8|413.8|411.8|413.31|411.31|0
1642122990000|2022-01-14 01:16:30|413.42|411.42|414.29|412.29|414.29|412.29|413.42|411.42|0
1642123000000|2022-01-14 01:16:40|414.05|412.05|413.8|411.8|414.29|412.29|413.8|411.8|0
1642123010000|2022-01-14 01:16:50|413.67|411.67|413.55|411.55|413.67|411.67|413.55|411.55|0
1642123020000|2022-01-14 01:17:00|413.42|411.42|413.67|411.67|413.67|411.67|413.42|411.42|0
1642123030000|2022-01-14 01:17:10|413.55|411.55|413.8|411.8|413.8|411.8|413.55|411.55|0
1642123040000|2022-01-14 01:17:20|413.55|411.55|413.92|411.92|413.92|411.92|413.42|411.42|0
1642123050000|2022-01-14 01:17:30|413.55|411.55|413.55|411.55|413.55|411.55|413.42|411.42|0
1642123060000|2022-01-14 01:17:40|413.42|411.42|413.67|411.67|413.67|411.67|413.42|411.42|0
1642123070000|2022-01-14 01:17:50|413.55|411.55|413.31|411.31|413.55|411.55|413.18|411.18|0
1642123080000|2022-01-14 01:18:00|413.55|411.55|412.81|410.81|413.55|411.55|412.81|410.81|0
1642123090000|2022-01-14 01:18:10|413.06|411.06|413.18|411.18|413.31|411.31|412.93|410.93|0
1642123100000|2022-01-14 01:18:20|413.31|411.31|413.31|411.31|413.42|411.42|413.31|411.31|0
1642123110000|2022-01-14 01:18:30|413.06|411.06|413.31|411.31|413.55|411.55|413.06|411.06|0
1642123120000|2022-01-14 01:18:40|413.55|411.55|413.31|411.31|413.55|411.55|413.06|411.06|0
1642123130000|2022-01-14 01:18:50|413.06|411.06|412.57|410.57|413.06|411.06|412.57|410.57|0
1642123140000|2022-01-14 01:19:00|412.44|410.44|412.57|410.57|412.57|410.57|412.44|410.44|0
1642123150000|2022-01-14 01:19:10|412.81|410.81|412.57|410.57|412.81|410.81|412.32|410.32|0
1642123160000|2022-01-14 01:19:20|413.06|411.06|413.55|411.55|413.55|411.55|413.06|411.06|0
1642123170000|2022-01-14 01:19:30|413.42|411.42|413.67|411.67|413.67|411.67|413.31|411.31|0
1642123180000|2022-01-14 01:19:40|413.8|411.8|412.93|410.93|413.8|411.8|412.93|410.93|0
1642123190000|2022-01-14 01:19:50|412.81|410.81|412.57|410.57|412.81|410.81|412.57|410.57|0
1642123200000|2022-01-14 01:20:00|412.07|410.07|412.07|410.07|412.07|410.07|411.83|409.83|0
1642123210000|2022-01-14 01:20:10|412.32|410.32|412.57|410.57|412.57|410.57|412.32|410.32|0
1642123220000|2022-01-14 01:20:20|412.44|410.44|412.81|410.81|412.93|410.93|412.44|410.44|0
1642123230000|2022-01-14 01:20:30|412.57|410.57|412.57|410.57|412.81|410.81|412.57|410.57|0
1642123240000|2022-01-14 01:20:40|412.68|410.68|412.81|410.81|412.81|410.81|412.57|410.57|0
1642123250000|2022-01-14 01:20:50|412.57|410.57|412.32|410.32|412.57|410.57|412.32|410.32|0
1642123260000|2022-01-14 01:21:00|412.57|410.57|412.19|410.19|412.57|410.57|412.07|410.07|0
1642123270000|2022-01-14 01:21:10|412.32|410.32|411.7|409.7|412.32|410.32|411.58|409.58|0
1642123280000|2022-01-14 01:21:20|411.58|409.58|411.83|409.83|411.83|409.83|411.58|409.58|0
1642123290000|2022-01-14 01:21:30|411.58|409.58|411.58|409.58|411.58|409.58|410.84|408.84|0
1642123300000|2022-01-14 01:21:40|411.83|409.83|411.83|409.83|411.83|409.83|411.83|409.83|0
1642123310000|2022-01-14 01:21:50|412.07|410.07|412.32|410.32|412.32|410.32|412.07|410.07|0
1642123320000|2022-01-14 01:22:00|412.56|410.56|413.06|411.06|413.06|411.06|412.56|410.56|0
1642123330000|2022-01-14 01:22:10|412.81|410.81|413.06|411.06|413.06|411.06|412.81|410.81|0
1642123340000|2022-01-14 01:22:20|412.93|410.93|413.06|411.06|413.06|411.06|412.93|410.93|0
1642123350000|2022-01-14 01:22:30|413.55|411.55|413.55|411.55|413.67|411.67|413.55|411.55|0
1642123360000|2022-01-14 01:22:40|413.67|411.67|413.67|411.67|413.67|411.67|413.55|411.55|0
1642123370000|2022-01-14 01:22:50|413.55|411.55|413.8|411.8|413.8|411.8|413.55|411.55|0
1642123380000|2022-01-14 01:23:00|413.42|411.42|414.29|412.29|414.29|412.29|413.42|411.42|0
1642123390000|2022-01-14 01:23:10|413.8|411.8|413.67|411.67|413.8|411.8|413.42|411.42|0
1642123400000|2022-01-14 01:23:20|413.55|411.55|413.55|411.55|413.55|411.55|413.42|411.42|0
1642123410000|2022-01-14 01:23:30|413.8|411.8|413.55|411.55|413.92|411.92|413.55|411.55|0
1642123420000|2022-01-14 01:23:40|413.8|411.8|413.67|411.67|413.8|411.8|413.67|411.67|0
1642123430000|2022-01-14 01:23:50|413.55|411.55|413.55|411.55|413.55|411.55|413.42|411.42|0
1642123440000|2022-01-14 01:24:00|413.67|411.67|413.8|411.8|413.8|411.8|413.55|411.55|0
1642123450000|2022-01-14 01:24:10|413.55|411.55|414.04|412.04|414.04|412.04|413.55|411.55|0
1642123460000|2022-01-14 01:24:20|413.92|411.92|414.04|412.04|414.04|412.04|413.92|411.92|0
1642123470000|2022-01-14 01:24:30|414.16|412.16|414.16|412.16|414.16|412.16|414.16|412.16|0
1642123480000|2022-01-14 01:24:40|414.04|412.04|413.8|411.8|414.04|412.04|413.67|411.67|0
1642123490000|2022-01-14 01:24:50|413.67|411.67|413.8|411.8|413.8|411.8|413.67|411.67|0
1642123500000|2022-01-14 01:25:00|413.92|411.92|413.55|411.55|413.92|411.92|413.55|411.55|0
1642123510000|2022-01-14 01:25:10|413.67|411.67|413.8|411.8|413.8|411.8|413.67|411.67|0
1642123520000|2022-01-14 01:25:20|413.42|411.42|413.06|411.06|413.42|411.42|412.93|410.93|0
1642123530000|2022-01-14 01:25:30|413.3|411.3|413.55|411.55|413.55|411.55|413.3|411.3|0
1642123540000|2022-01-14 01:25:40|413.8|411.8|413.92|411.92|413.92|411.92|413.8|411.8|0
1642123550000|2022-01-14 01:25:50|414.04|412.04|413.92|411.92|414.04|412.04|413.92|411.92|0
1642123560000|2022-01-14 01:26:00|414.04|412.04|413.67|411.67|414.04|412.04|413.67|411.67|0
1642123570000|2022-01-14 01:26:10|413.8|411.8|413.55|411.55|414.04|412.04|413.55|411.55|0
1642123580000|2022-01-14 01:26:20|413.8|411.8|413.8|411.8|413.8|411.8|413.67|411.67|0
1642123590000|2022-01-14 01:26:30|413.67|411.67|413.3|411.3|413.67|411.67|413.3|411.3|0
1642123600000|2022-01-14 01:26:40|413.06|411.06|413.3|411.3|413.3|411.3|413.06|411.06|0
1642123610000|2022-01-14 01:26:50|413.18|411.18|413.3|411.3|413.3|411.3|413.18|411.18|0
1642123620000|2022-01-14 01:27:00|413.06|411.06|413.06|411.06|413.17|411.17|413.06|411.06|0
1642123630000|2022-01-14 01:27:10|413.3|411.3|413.3|411.3|413.3|411.3|413.3|411.3|0
1642123640000|2022-01-14 01:27:20|413.06|411.06|413.06|411.06|413.06|411.06|413.06|411.06|0
1642123650000|2022-01-14 01:27:30|412.81|410.81|413.06|411.06|413.06|411.06|412.81|410.81|0
1642123670000|2022-01-14 01:27:50|412.93|410.93|412.81|410.81|412.93|410.93|412.81|410.81|0
1642123680000|2022-01-14 01:28:00|412.93|410.93|412.81|410.81|412.93|410.93|412.81|410.81|0
1642123690000|2022-01-14 01:28:10|412.93|410.93|413.17|411.17|413.17|411.17|412.93|410.93|0
1642123700000|2022-01-14 01:28:20|413.06|411.06|412.56|410.56|413.06|411.06|412.56|410.56|0
1642123710000|2022-01-14 01:28:30|412.32|410.32|411.58|409.58|412.32|410.32|411.58|409.58|0
1642123720000|2022-01-14 01:28:40|411.82|409.82|411.33|409.33|411.82|409.82|411.33|409.33|0
1642123730000|2022-01-14 01:28:50|411.45|409.45|411.08|409.08|411.45|409.45|410.84|408.84|0
1642123740000|2022-01-14 01:29:00|410.95|408.95|411.08|409.08|411.08|409.08|410.84|408.84|0
1642123750000|2022-01-14 01:29:10|411.33|409.33|411.08|409.08|411.33|409.33|411.08|409.08|0
1642123760000|2022-01-14 01:29:20|411.33|409.33|410.95|408.95|411.33|409.33|410.95|408.95|0
1642123770000|2022-01-14 01:29:30|410.59|408.59|410.84|408.84|411.08|409.08|410.59|408.59|0
1642123790000|2022-01-14 01:29:50|410.59|408.59|410.95|408.95|410.95|408.95|410.59|408.59|0
1642123800000|2022-01-14 01:30:00|411.08|409.08|410.59|408.59|411.08|409.08|410.59|408.59|0
1642123810000|2022-01-14 01:30:10|410.34|408.34|410.95|408.95|410.95|408.95|410.34|408.34|0
1642123820000|2022-01-14 01:30:20|410.84|408.84|410.59|408.59|410.84|408.84|410.59|408.59|0
1642123830000|2022-01-14 01:30:30|411.08|409.08|411.33|409.33|411.33|409.33|411.08|409.08|0
1642123840000|2022-01-14 01:30:40|411.58|409.58|411.94|409.94|411.94|409.94|411.58|409.58|0
1642123850000|2022-01-14 01:30:50|411.58|409.58|411.58|409.58|411.82|409.82|411.58|409.58|0
1642123860000|2022-01-14 01:31:00|411.82|409.82|411.82|409.82|411.82|409.82|411.58|409.58|0
1642123870000|2022-01-14 01:31:10|411.58|409.58|411.69|409.69|411.82|409.82|411.58|409.58|0
1642123880000|2022-01-14 01:31:20|411.58|409.58|411.33|409.33|411.58|409.58|411.33|409.33|0
1642123890000|2022-01-14 01:31:30|411.45|409.45|410.95|408.95|411.45|409.45|410.95|408.95|0
1642123900000|2022-01-14 01:31:40|410.59|408.59|410.46|408.46|410.59|408.59|410.46|408.46|0
1642123910000|2022-01-14 01:31:50|410.1|408.1|409.85|407.85|410.34|408.34|409.85|407.85|0
1642123920000|2022-01-14 01:32:00|409.36|407.36|410.1|408.1|410.1|408.1|409.36|407.36|0
1642123930000|2022-01-14 01:32:10|410.59|408.59|410.59|408.59|410.59|408.59|410.59|408.59|0
1642123940000|2022-01-14 01:32:20|410.46|408.46|410.1|408.1|410.46|408.46|410.1|408.1|0
1642123950000|2022-01-14 01:32:30|410.46|408.46|410.34|408.34|410.59|408.59|410.34|408.34|0
1642123960000|2022-01-14 01:32:40|410.84|408.84|410.95|408.95|411.08|409.08|410.84|408.84|0
1642123970000|2022-01-14 01:32:50|410.1|408.1|409.85|407.85|410.1|408.1|409.85|407.85|0
1642123980000|2022-01-14 01:33:00|410.1|408.1|410.1|408.1|410.1|408.1|410.1|408.1|0
1642123990000|2022-01-14 01:33:10|410.21|408.21|409.6|407.6|410.34|408.34|409.6|407.6|0
1642124000000|2022-01-14 01:33:20|409.85|407.85|409.6|407.6|409.85|407.85|409.6|407.6|0
1642124010000|2022-01-14 01:33:30|409.23|407.23|409.6|407.6|409.6|407.6|409.23|407.23|0
1642124020000|2022-01-14 01:33:40|409.36|407.36|409.6|407.6|409.6|407.6|409.36|407.36|0
1642124030000|2022-01-14 01:33:50|409.47|407.47|409.6|407.6|409.6|407.6|409.36|407.36|0
1642124040000|2022-01-14 01:34:00|409.11|407.11|409.85|407.85|409.85|407.85|409.11|407.11|0
1642124050000|2022-01-14 01:34:10|410.1|408.1|409.85|407.85|410.1|408.1|409.85|407.85|0
1642124060000|2022-01-14 01:34:20|410.1|408.1|410.21|408.21|410.21|408.21|410.1|408.1|0
1642124070000|2022-01-14 01:34:30|410.09|408.09|410.34|408.34|410.34|408.34|410.09|408.09|0
1642124080000|2022-01-14 01:34:40|410.09|408.09|410.34|408.34|410.34|408.34|410.09|408.09|0
1642124090000|2022-01-14 01:34:50|410.21|408.21|410.34|408.34|410.34|408.34|410.21|408.21|0
1642124100000|2022-01-14 01:35:00|410.83|408.83|410.46|408.46|410.83|408.83|410.34|408.34|0
1642124110000|2022-01-14 01:35:10|411.08|409.08|411.33|409.33|411.33|409.33|410.95|408.95|0
1642124120000|2022-01-14 01:35:20|411.82|409.82|411.69|409.69|411.82|409.82|411.57|409.57|0
1642124130000|2022-01-14 01:35:30|411.33|409.33|411.33|409.33|411.33|409.33|411.33|409.33|0
1642124140000|2022-01-14 01:35:40|411.57|409.57|411.94|409.94|411.94|409.94|411.57|409.57|0
1642124150000|2022-01-14 01:35:50|412.31|410.31|412.56|410.56|412.56|410.56|412.07|410.07|0
1642124160000|2022-01-14 01:36:00|412.81|410.81|413.3|411.3|413.3|411.3|412.81|410.81|0
1642124170000|2022-01-14 01:36:10|413.05|411.05|413.05|411.05|413.05|411.05|413.05|411.05|0
1642124180000|2022-01-14 01:36:20|412.81|410.81|413.3|411.3|413.3|411.3|412.81|410.81|0
1642124190000|2022-01-14 01:36:30|412.81|410.81|412.56|410.56|412.81|410.81|412.56|410.56|0
1642124200000|2022-01-14 01:36:40|412.81|410.81|413.05|411.05|413.05|411.05|412.81|410.81|0
1642124210000|2022-01-14 01:36:50|413.17|411.17|413.17|411.17|413.3|411.3|413.17|411.17|0
1642124220000|2022-01-14 01:37:00|413.3|411.3|413.55|411.55|413.79|411.79|413.3|411.3|0
1642124230000|2022-01-14 01:37:10|413.3|411.3|413.3|411.3|413.3|411.3|413.3|411.3|0
1642124240000|2022-01-14 01:37:20|413.42|411.42|413.3|411.3|413.55|411.55|413.3|411.3|0
1642124250000|2022-01-14 01:37:30|413.05|411.05|413.05|411.05|413.05|411.05|413.05|411.05|0
1642124260000|2022-01-14 01:37:40|413.3|411.3|413.3|411.3|413.3|411.3|413.3|411.3|0
1642124270000|2022-01-14 01:37:50|413.17|411.17|412.81|410.81|413.3|411.3|412.81|410.81|0
1642124280000|2022-01-14 01:38:00|412.56|410.56|413.05|411.05|413.05|411.05|412.56|410.56|0
1642124290000|2022-01-14 01:38:10|413.55|411.55|413.3|411.3|413.55|411.55|413.3|411.3|0
1642124300000|2022-01-14 01:38:20|413.42|411.42|413.42|411.42|413.42|411.42|413.42|411.42|0
1642124310000|2022-01-14 01:38:30|413.55|411.55|414.04|412.04|414.04|412.04|413.55|411.55|0
1642124320000|2022-01-14 01:38:40|413.79|411.79|413.55|411.55|413.79|411.79|413.42|411.42|0
1642124330000|2022-01-14 01:38:50|413.3|411.3|413.05|411.05|413.3|411.3|413.05|411.05|0
1642124340000|2022-01-14 01:39:00|413.3|411.3|413.55|411.55|413.55|411.55|413.3|411.3|0
1642124350000|2022-01-14 01:39:10|413.3|411.3|413.3|411.3|413.3|411.3|413.3|411.3|0
1642124360000|2022-01-14 01:39:20|412.92|410.92|412.81|410.81|413.3|411.3|412.81|410.81|0
1642124370000|2022-01-14 01:39:30|412.56|410.56|413.05|411.05|413.17|411.17|412.56|410.56|0
1642124380000|2022-01-14 01:39:40|412.81|410.81|412.81|410.81|412.81|410.81|412.81|410.81|0
1642124390000|2022-01-14 01:39:50|412.56|410.56|412.56|410.56|412.56|410.56|412.56|410.56|0
1642124400000|2022-01-14 01:40:00|412.81|410.81|413.3|411.3|413.3|411.3|412.81|410.81|0
1642124410000|2022-01-14 01:40:10|413.05|411.05|412.56|410.56|413.05|411.05|412.56|410.56|0
1642124420000|2022-01-14 01:40:20|412.81|410.81|412.68|410.68|412.81|410.81|412.68|410.68|0
1642124430000|2022-01-14 01:40:30|412.56|410.56|412.18|410.18|412.56|410.56|412.07|410.07|0
1642124440000|2022-01-14 01:40:40|412.31|410.31|412.56|410.56|412.56|410.56|412.31|410.31|0
1642124450000|2022-01-14 01:40:50|412.31|410.31|412.43|410.43|412.43|410.43|412.31|410.31|0
1642124460000|2022-01-14 01:41:00|412.56|410.56|412.31|410.31|412.56|410.56|412.18|410.18|0
1642124470000|2022-01-14 01:41:10|412.18|410.18|411.57|409.57|412.18|410.18|411.57|409.57|0
1642124480000|2022-01-14 01:41:20|411.33|409.33|411.33|409.33|411.33|409.33|411.33|409.33|0
1642124490000|2022-01-14 01:41:30|411.08|409.08|411.08|409.08|411.2|409.2|411.08|409.08|0
1642124500000|2022-01-14 01:41:40|410.83|408.83|410.83|408.83|410.83|408.83|410.83|408.83|0
1642124510000|2022-01-14 01:41:50|410.59|408.59|410.59|408.59|410.59|408.59|410.59|408.59|0
1642124520000|2022-01-14 01:42:00|410.7|408.7|410.83|408.83|410.83|408.83|410.59|408.59|0
1642124530000|2022-01-14 01:42:10|411.08|409.08|411.2|409.2|411.2|409.2|411.08|409.08|0
1642124540000|2022-01-14 01:42:20|411.44|409.44|411.44|409.44|411.44|409.44|411.33|409.33|0
1642124550000|2022-01-14 01:42:30|411.57|409.57|410.95|408.95|411.57|409.57|410.95|408.95|0
1642124560000|2022-01-14 01:42:40|411.08|409.08|409.85|407.85|411.08|409.08|409.85|407.85|0
1642124570000|2022-01-14 01:42:50|409.6|407.6|409.96|407.96|409.96|407.96|409.6|407.6|0
1642124580000|2022-01-14 01:43:00|410.34|408.34|410.34|408.34|410.59|408.59|410.34|408.34|0
1642124590000|2022-01-14 01:43:10|410.59|408.59|410.46|408.46|410.59|408.59|410.46|408.46|0
1642124600000|2022-01-14 01:43:20|410.21|408.21|409.6|407.6|410.34|408.34|409.6|407.6|0
1642124610000|2022-01-14 01:43:30|409.35|407.35|409.11|407.11|409.35|407.35|409.11|407.11|0
1642124620000|2022-01-14 01:43:40|409.35|407.35|409.22|407.22|409.35|407.35|409.22|407.22|0
1642124630000|2022-01-14 01:43:50|409.11|407.11|408.98|406.98|409.11|407.11|408.98|406.98|0
1642124640000|2022-01-14 01:44:00|409.11|407.11|409.35|407.35|409.35|407.35|408.86|406.86|0
1642124650000|2022-01-14 01:44:10|409.11|407.11|408.61|406.61|409.11|407.11|408.61|406.61|0
1642124660000|2022-01-14 01:44:20|408.86|406.86|408.61|406.61|408.86|406.86|408.61|406.61|0
1642124670000|2022-01-14 01:44:30|408.86|406.86|409.11|407.11|409.11|407.11|408.86|406.86|0
1642124680000|2022-01-14 01:44:40|408.86|406.86|408.61|406.61|408.86|406.86|408.61|406.61|0
1642124690000|2022-01-14 01:44:50|408.48|406.48|408.37|406.37|408.48|406.48|408.12|406.12|0
1642124700000|2022-01-14 01:45:00|407.63|405.63|407.13|405.13|407.87|405.87|407.13|405.13|0
1642124710000|2022-01-14 01:45:10|406.89|404.89|405.9|403.9|406.89|404.89|405.9|403.9|0
1642124720000|2022-01-14 01:45:20|405.66|403.66|406.02|404.02|406.15|404.15|405.66|403.66|0
1642124730000|2022-01-14 01:45:30|405.9|403.9|406.39|404.39|406.39|404.39|405.66|403.66|0
1642124740000|2022-01-14 01:45:40|406.64|404.64|406.89|404.89|406.89|404.89|406.39|404.39|0
1642124750000|2022-01-14 01:45:50|406.64|404.64|407.38|405.38|407.38|405.38|406.64|404.64|0
1642124760000|2022-01-14 01:46:00|407.63|405.63|407.87|405.87|407.87|405.87|407.38|405.38|0
1642124770000|2022-01-14 01:46:10|408.12|406.12|408.37|406.37|408.37|406.37|408.12|406.12|0
1642124780000|2022-01-14 01:46:20|408.48|406.48|409.35|407.35|409.35|407.35|408.48|406.48|0
1642124790000|2022-01-14 01:46:30|409.11|407.11|408.86|406.86|409.11|407.11|408.86|406.86|0
1642124800000|2022-01-14 01:46:40|408.37|406.37|408.61|406.61|408.86|406.86|408.37|406.37|0
1642124810000|2022-01-14 01:46:50|408.37|406.37|408.61|406.61|408.86|406.86|408.37|406.37|0
1642124820000|2022-01-14 01:47:00|408.37|406.37|408.37|406.37|408.37|406.37|408.12|406.12|0
1642124830000|2022-01-14 01:47:10|408.61|406.61|408.61|406.61|408.86|406.86|408.61|406.61|0
1642124840000|2022-01-14 01:47:20|408.48|406.48|408.61|406.61|408.61|406.61|408.37|406.37|0
1642124850000|2022-01-14 01:47:30|408.37|406.37|408.86|406.86|408.86|406.86|408.37|406.37|0
1642124860000|2022-01-14 01:47:40|408.61|406.61|408.86|406.86|408.86|406.86|408.61|406.61|0
1642124870000|2022-01-14 01:47:50|409.1|407.1|408.86|406.86|409.35|407.35|408.86|406.86|0
1642124880000|2022-01-14 01:48:00|408.73|406.73|408.73|406.73|408.73|406.73|408.61|406.61|0
1642124890000|2022-01-14 01:48:10|408.61|406.61|408.61|406.61|408.73|406.73|408.61|406.61|0
1642124900000|2022-01-14 01:48:20|408.86|406.86|408.61|406.61|408.86|406.86|408.61|406.61|0
1642124920000|2022-01-14 01:48:40|408.36|406.36|408.61|406.61|408.61|406.61|408.36|406.36|0
1642124930000|2022-01-14 01:48:50|408.86|406.86|409.1|407.1|409.1|407.1|408.86|406.86|0
1642124940000|2022-01-14 01:49:00|408.86|406.86|409.6|407.6|409.6|407.6|408.86|406.86|0
1642124950000|2022-01-14 01:49:10|409.72|407.72|409.96|407.96|409.96|407.96|409.72|407.72|0
1642124960000|2022-01-14 01:49:20|409.84|407.84|409.72|407.72|410.09|408.09|409.72|407.72|0
1642124970000|2022-01-14 01:49:30|409.84|407.84|408.86|406.86|409.84|407.84|408.86|406.86|0
1642124980000|2022-01-14 01:49:40|409.1|407.1|409.22|407.22|409.35|407.35|409.1|407.1|0
1642124990000|2022-01-14 01:49:50|409.1|407.1|409.1|407.1|409.1|407.1|409.1|407.1|0
1642125000000|2022-01-14 01:50:00|409.35|407.35|408.86|406.86|409.35|407.35|408.86|406.86|0
1642125010000|2022-01-14 01:50:10|408.98|406.98|408.61|406.61|408.98|406.98|408.61|406.61|0
1642125020000|2022-01-14 01:50:20|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1642125030000|2022-01-14 01:50:30|408.12|406.12|407.38|405.38|408.12|406.12|407.38|405.38|0
1642125040000|2022-01-14 01:50:40|407.62|405.62|407.38|405.38|407.62|405.62|407.38|405.38|0
1642125050000|2022-01-14 01:50:50|407.62|405.62|407.62|405.62|407.62|405.62|407.62|405.62|0
1642125060000|2022-01-14 01:51:00|407.87|405.87|408.12|406.12|408.24|406.24|407.87|405.87|0
1642125070000|2022-01-14 01:51:10|408.24|406.24|408.12|406.12|408.24|406.24|408.12|406.12|0
1642125080000|2022-01-14 01:51:20|408.61|406.61|408.61|406.61|408.61|406.61|408.61|406.61|0
1642125090000|2022-01-14 01:51:30|408.86|406.86|408.61|406.61|408.86|406.86|408.61|406.61|0
1642125100000|2022-01-14 01:51:40|408.86|406.86|408.86|406.86|408.86|406.86|408.86|406.86|0
1642125110000|2022-01-14 01:51:50|409.1|407.1|408.12|406.12|409.1|407.1|408.12|406.12|0
1642125120000|2022-01-14 01:52:00|407.87|405.87|408.12|406.12|408.12|406.12|407.87|405.87|0
1642125130000|2022-01-14 01:52:10|407.99|405.99|408.12|406.12|408.12|406.12|407.87|405.87|0
1642125140000|2022-01-14 01:52:20|408.24|406.24|408.48|406.48|408.48|406.48|408.24|406.24|0
1642125150000|2022-01-14 01:52:30|408.36|406.36|408.12|406.12|408.36|406.36|407.87|405.87|0
1642125160000|2022-01-14 01:52:40|408.24|406.24|408.12|406.12|408.36|406.36|408.12|406.12|0
1642125170000|2022-01-14 01:52:50|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1642125180000|2022-01-14 01:53:00|408.24|406.24|408.61|406.61|408.61|406.61|408.24|406.24|0
1642125190000|2022-01-14 01:53:10|408.86|406.86|408.86|406.86|408.86|406.86|408.86|406.86|0
1642125200000|2022-01-14 01:53:20|409.1|407.1|409.1|407.1|409.35|407.35|409.1|407.1|0
1642125210000|2022-01-14 01:53:30|408.97|406.97|408.86|406.86|409.1|407.1|408.86|406.86|0
1642125220000|2022-01-14 01:53:40|408.61|406.61|408.61|406.61|408.86|406.86|408.61|406.61|0
1642125230000|2022-01-14 01:53:50|408.73|406.73|408.36|406.36|408.73|406.73|408.36|406.36|0
1642125240000|2022-01-14 01:54:00|408.61|406.61|408.36|406.36|408.61|406.61|408.36|406.36|0
1642125260000|2022-01-14 01:54:20|408.23|406.23|408.36|406.36|408.36|406.36|408.23|406.23|0
1642125270000|2022-01-14 01:54:30|408.86|406.86|408.86|406.86|408.86|406.86|408.61|406.61|0
1642125280000|2022-01-14 01:54:40|408.73|406.73|408.86|406.86|408.86|406.86|408.73|406.73|0
1642125290000|2022-01-14 01:54:50|408.61|406.61|408.73|406.73|408.73|406.73|408.61|406.61|0
1642125300000|2022-01-14 01:55:00|408.61|406.61|408.48|406.48|408.61|406.61|407.87|405.87|0
1642125310000|2022-01-14 01:55:10|408.61|406.61|408.61|406.61|409.1|407.1|408.61|406.61|0
1642125320000|2022-01-14 01:55:20|408.73|406.73|408.48|406.48|408.73|406.73|408.23|406.23|0
1642125330000|2022-01-14 01:55:30|408.36|406.36|408.12|406.12|408.36|406.36|408.12|406.12|0
1642125340000|2022-01-14 01:55:40|407.87|405.87|407.62|405.62|407.87|405.87|407.62|405.62|0
1642125350000|2022-01-14 01:55:50|407.74|405.74|408.12|406.12|408.12|406.12|407.74|405.74|0
1642125360000|2022-01-14 01:56:00|408.23|406.23|408.23|406.23|408.23|406.23|408.23|406.23|0
1642125370000|2022-01-14 01:56:10|408.12|406.12|408.23|406.23|408.23|406.23|408.12|406.12|0
1642125380000|2022-01-14 01:56:20|408.12|406.12|408.36|406.36|408.36|406.36|408.12|406.12|0
1642125390000|2022-01-14 01:56:30|408.12|406.12|408.36|406.36|408.36|406.36|408.12|406.12|0
1642125400000|2022-01-14 01:56:40|408.61|406.61|409.1|407.1|409.1|407.1|408.61|406.61|0
1642125410000|2022-01-14 01:56:50|409.35|407.35|409.1|407.1|409.35|407.35|409.1|407.1|0
1642125420000|2022-01-14 01:57:00|408.86|406.86|408.86|406.86|408.86|406.86|408.86|406.86|0
1642125430000|2022-01-14 01:57:10|409.1|407.1|408.86|406.86|409.1|407.1|408.86|406.86|0
1642125440000|2022-01-14 01:57:20|408.97|406.97|408.97|406.97|409.1|407.1|408.97|406.97|0
1642125450000|2022-01-14 01:57:30|409.1|407.1|409.1|407.1|409.1|407.1|409.1|407.1|0
1642125470000|2022-01-14 01:57:50|408.85|406.85|408.85|406.85|408.85|406.85|408.61|406.61|0
1642125480000|2022-01-14 01:58:00|408.73|406.73|408.61|406.61|408.85|406.85|408.61|406.61|0
1642125490000|2022-01-14 01:58:10|408.85|406.85|408.85|406.85|409.1|407.1|408.85|406.85|0
1642125500000|2022-01-14 01:58:20|407.87|405.87|407.38|405.38|407.87|405.87|407.38|405.38|0
1642125510000|2022-01-14 01:58:30|407.62|405.62|406.88|404.88|407.62|405.62|406.88|404.88|0
1642125520000|2022-01-14 01:58:40|406.14|404.14|406.39|404.39|406.39|404.39|406.14|404.14|0
1642125530000|2022-01-14 01:58:50|406.64|404.64|407|405|407|405|406.64|404.64|0
1642125540000|2022-01-14 01:59:00|406.88|404.88|407.38|405.38|407.38|405.38|406.88|404.88|0
1642125550000|2022-01-14 01:59:10|407.62|405.62|407.62|405.62|407.62|405.62|407.49|405.49|0
1642125560000|2022-01-14 01:59:20|407.74|405.74|407.87|405.87|407.87|405.87|407.74|405.74|0
1642125570000|2022-01-14 01:59:30|407.62|405.62|407.38|405.38|407.62|405.62|407.38|405.38|0
1642125580000|2022-01-14 01:59:40|407.62|405.62|407.62|405.62|407.62|405.62|407.49|405.49|0
1642125590000|2022-01-14 01:59:50|407.87|405.87|407.87|405.87|407.87|405.87|407.87|405.87|0
1642125600000|2022-01-14 02:00:00|408.11|406.11|408.36|406.36|408.36|406.36|408.11|406.11|0
1642125610000|2022-01-14 02:00:10|408.48|406.48|407.62|405.62|408.48|406.48|407.62|405.62|0
1642125620000|2022-01-14 02:00:20|407.87|405.87|407.87|405.87|407.87|405.87|407.62|405.62|0
1642125630000|2022-01-14 02:00:30|407.62|405.62|408.11|406.11|408.36|406.36|407.62|405.62|0
1642125640000|2022-01-14 02:00:40|407.99|405.99|407.99|405.99|407.99|405.99|407.99|405.99|0
1642125650000|2022-01-14 02:00:50|407.87|405.87|408.11|406.11|408.11|406.11|407.87|405.87|0
1642125660000|2022-01-14 02:01:00|407.99|405.99|408.11|406.11|408.36|406.36|407.99|405.99|0
1642125670000|2022-01-14 02:01:10|408.36|406.36|408.61|406.61|408.61|406.61|408.23|406.23|0
1642125680000|2022-01-14 02:01:20|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1642125690000|2022-01-14 02:01:30|408.11|406.11|407.62|405.62|408.11|406.11|407.62|405.62|0
1642125700000|2022-01-14 02:01:40|407.87|405.87|407.62|405.62|408.11|406.11|407.62|405.62|0
1642125710000|2022-01-14 02:01:50|407.49|405.49|407.13|405.13|407.49|405.49|407.13|405.13|0
1642125720000|2022-01-14 02:02:00|407.37|405.37|406.88|404.88|407.37|405.37|406.88|404.88|0
1642125730000|2022-01-14 02:02:10|406.51|404.51|406.88|404.88|406.88|404.88|406.39|404.39|0
1642125740000|2022-01-14 02:02:20|407|405|407|405|407|405|407|405|0
1642125750000|2022-01-14 02:02:30|407.13|405.13|407.25|405.25|407.37|405.37|407.13|405.13|0
1642125760000|2022-01-14 02:02:40|407.37|405.37|407.25|405.25|407.37|405.37|407.13|405.13|0
1642125770000|2022-01-14 02:02:50|407.37|405.37|407.62|405.62|407.62|405.62|407.37|405.37|0
1642125780000|2022-01-14 02:03:00|407.37|405.37|407.87|405.87|407.87|405.87|407.37|405.37|0
1642125790000|2022-01-14 02:03:10|408.11|406.11|408.23|406.23|408.23|406.23|408.11|406.11|0
1642125800000|2022-01-14 02:03:20|408.11|406.11|408.11|406.11|408.36|406.36|408.11|406.11|0
1642125810000|2022-01-14 02:03:30|408.36|406.36|408.36|406.36|408.61|406.61|408.36|406.36|0
1642125820000|2022-01-14 02:03:40|408.48|406.48|408.36|406.36|408.48|406.48|408.36|406.36|0
1642125830000|2022-01-14 02:03:50|408.48|406.48|408.61|406.61|408.61|406.61|408.48|406.48|0
1642125840000|2022-01-14 02:04:00|408.48|406.48|409.35|407.35|409.59|407.59|408.48|406.48|0
1642125850000|2022-01-14 02:04:10|409.59|407.59|409.71|407.71|409.84|407.84|409.59|407.59|0
1642125860000|2022-01-14 02:04:20|409.59|407.59|409.35|407.35|409.59|407.59|409.35|407.35|0
1642125870000|2022-01-14 02:04:30|409.59|407.59|409.35|407.35|409.59|407.59|409.35|407.35|0
1642125880000|2022-01-14 02:04:40|409.1|407.1|408.85|406.85|409.1|407.1|408.85|406.85|0
1642125890000|2022-01-14 02:04:50|408.36|406.36|408.36|406.36|408.36|406.36|408.36|406.36|0
1642125900000|2022-01-14 02:05:00|408.85|406.85|409.1|407.1|409.1|407.1|408.85|406.85|0
1642125910000|2022-01-14 02:05:10|408.85|406.85|409.1|407.1|409.1|407.1|408.85|406.85|0
1642125920000|2022-01-14 02:05:20|409.35|407.35|408.97|406.97|409.35|407.35|408.85|406.85|0
1642125930000|2022-01-14 02:05:30|408.61|406.61|408.36|406.36|408.61|406.61|408.36|406.36|0
1642125940000|2022-01-14 02:05:40|408.61|406.61|408.85|406.85|408.85|406.85|408.61|406.61|0
1642125960000|2022-01-14 02:06:00|408.61|406.61|408.36|406.36|408.85|406.85|408.36|406.36|0
1642125970000|2022-01-14 02:06:10|408.11|406.11|407.87|405.87|408.11|406.11|407.87|405.87|0
1642125990000|2022-01-14 02:06:30|408.11|406.11|408.11|406.11|408.11|406.11|408.11|406.11|0
1642126000000|2022-01-14 02:06:40|407.98|405.98|407.87|405.87|407.98|405.98|407.87|405.87|0
1642126010000|2022-01-14 02:06:50|408.11|406.11|407.62|405.62|408.11|406.11|407.62|405.62|0
1642126020000|2022-01-14 02:07:00|407.74|405.74|407.87|405.87|407.87|405.87|407.74|405.74|0
1642126030000|2022-01-14 02:07:10|407.98|405.98|407.87|405.87|408.36|406.36|407.87|405.87|0
1642126040000|2022-01-14 02:07:20|408.11|406.11|408.11|406.11|408.36|406.36|408.11|406.11|0
1642126050000|2022-01-14 02:07:30|408.36|406.36|408.11|406.11|408.36|406.36|408.11|406.11|0
1642126060000|2022-01-14 02:07:40|407.87|405.87|407.87|405.87|408.11|406.11|407.87|405.87|0
1642126070000|2022-01-14 02:07:50|407.62|405.62|407.87|405.87|407.87|405.87|407.62|405.62|0
1642126080000|2022-01-14 02:08:00|407.98|405.98|407.62|405.62|408.11|406.11|407.62|405.62|0
1642126090000|2022-01-14 02:08:10|407.74|405.74|407.62|405.62|407.87|405.87|407.62|405.62|0
1642126100000|2022-01-14 02:08:20|407.37|405.37|407.62|405.62|407.62|405.62|407.37|405.37|0
1642126110000|2022-01-14 02:08:30|407.74|405.74|407.62|405.62|407.87|405.87|407.62|405.62|0
1642126120000|2022-01-14 02:08:40|407.74|405.74|408.23|406.23|408.23|406.23|407.74|405.74|0
1642126130000|2022-01-14 02:08:50|408.36|406.36|407.98|405.98|408.36|406.36|407.98|405.98|0
1642126140000|2022-01-14 02:09:00|407.62|405.62|407.62|405.62|407.62|405.62|407.37|405.37|0
1642126150000|2022-01-14 02:09:10|407.37|405.37|407.62|405.62|407.62|405.62|407.37|405.37|0
1642126160000|2022-01-14 02:09:20|407.49|405.49|407.62|405.62|407.62|405.62|407.49|405.49|0
1642126170000|2022-01-14 02:09:30|407.49|405.49|407.74|405.74|407.74|405.74|407.49|405.49|0
1642126180000|2022-01-14 02:09:40|407.62|405.62|407.62|405.62|407.74|405.74|407.62|405.62|0
1642126190000|2022-01-14 02:09:50|407.37|405.37|407.13|405.13|407.37|405.37|407.13|405.13|0
1642126200000|2022-01-14 02:10:00|407.37|405.37|406.88|404.88|407.37|405.37|406.88|404.88|0
1642126210000|2022-01-14 02:10:10|407.37|405.37|407.62|405.62|407.62|405.62|407.37|405.37|0
1642126220000|2022-01-14 02:10:20|407.37|405.37|407.37|405.37|407.37|405.37|407.37|405.37|0
1642126230000|2022-01-14 02:10:30|407.24|405.24|407|405|407.24|405.24|406.88|404.88|0
1642126240000|2022-01-14 02:10:40|407.13|405.13|406.39|404.39|407.13|405.13|406.39|404.39|0
1642126250000|2022-01-14 02:10:50|406.14|404.14|405.65|403.65|406.39|404.39|405.65|403.65|0
1642126260000|2022-01-14 02:11:00|405.4|403.4|405.27|403.27|405.4|403.4|405.27|403.27|0
1642126270000|2022-01-14 02:11:10|405.4|403.4|404.17|402.17|405.4|403.4|404.17|402.17|0
1642126280000|2022-01-14 02:11:20|403.92|401.92|404.42|402.42|404.42|402.42|403.92|401.92|0
1642126290000|2022-01-14 02:11:30|404.66|402.66|404.91|402.91|404.91|402.91|404.66|402.66|0
1642126300000|2022-01-14 02:11:40|404.66|402.66|404.17|402.17|404.66|402.66|403.92|401.92|0
1642126310000|2022-01-14 02:11:50|404.41|402.41|402.44|400.44|404.41|402.41|401.46|399.46|0
1642126320000|2022-01-14 02:12:00|402.2|400.2|401.95|399.95|402.44|400.44|401.95|399.95|0
1642126330000|2022-01-14 02:12:10|402.44|400.44|402.69|400.69|403.06|401.06|402.44|400.44|0
1642126340000|2022-01-14 02:12:20|402.44|400.44|403.06|401.06|403.18|401.18|402.44|400.44|0
1642126350000|2022-01-14 02:12:30|402.94|400.94|402.32|400.32|402.94|400.94|402.32|400.32|0
1642126360000|2022-01-14 02:12:40|401.95|399.95|402.07|400.07|402.2|400.2|401.95|399.95|0
1642126370000|2022-01-14 02:12:50|402.2|400.2|401.95|399.95|402.2|400.2|401.95|399.95|0
1642126380000|2022-01-14 02:13:00|402.2|400.2|402.2|400.2|402.2|400.2|402.2|400.2|0
1642126390000|2022-01-14 02:13:10|399.98|397.98|401.21|399.21|401.46|399.46|399.98|397.98|0
1642126400000|2022-01-14 02:13:20|400.97|398.97|400.72|398.72|400.97|398.97|400.72|398.72|0
1642126410000|2022-01-14 02:13:30|401.21|399.21|402.07|400.07|402.07|400.07|401.21|399.21|0
1642126420000|2022-01-14 02:13:40|401.95|399.95|401.95|399.95|402.07|400.07|401.95|399.95|0
1642126430000|2022-01-14 02:13:50|401.71|399.71|401.71|399.71|401.71|399.71|401.71|399.71|0
1642126440000|2022-01-14 02:14:00|401.82|399.82|401.46|399.46|401.82|399.82|401.46|399.46|0
1642126450000|2022-01-14 02:14:10|401.71|399.71|401.21|399.21|401.71|399.71|401.21|399.21|0
1642126460000|2022-01-14 02:14:20|401.46|399.46|401.46|399.46|401.58|399.58|401.46|399.46|0
1642126470000|2022-01-14 02:14:30|401.71|399.71|401.21|399.21|401.71|399.71|401.21|399.21|0
1642126480000|2022-01-14 02:14:40|401.46|399.46|401.46|399.46|401.46|399.46|401.46|399.46|0
1642126490000|2022-01-14 02:14:50|401.21|399.21|400.47|398.47|401.21|399.21|400.47|398.47|0
1642126500000|2022-01-14 02:15:00|400.23|398.23|400.35|398.35|400.35|398.35|400.23|398.23|0
1642126510000|2022-01-14 02:15:10|400.23|398.23|399.49|397.49|400.23|398.23|399.49|397.49|0
1642126520000|2022-01-14 02:15:20|399.74|397.74|399.74|397.74|399.74|397.74|399.49|397.49|0
1642126530000|2022-01-14 02:15:30|400.47|398.47|399.61|397.61|400.47|398.47|399.61|397.61|0
1642126540000|2022-01-14 02:15:40|399.24|397.24|399.24|397.24|399.24|397.24|398.75|396.75|0
1642126550000|2022-01-14 02:15:50|399.36|397.36|399.61|397.61|399.85|397.85|399.36|397.36|0
1642126560000|2022-01-14 02:16:00|399.49|397.49|399.74|397.74|399.74|397.74|399.49|397.49|0
1642126570000|2022-01-14 02:16:10|399.98|397.98|399.98|397.98|400.23|398.23|399.98|397.98|0
1642126580000|2022-01-14 02:16:20|400.23|398.23|400.47|398.47|400.47|398.47|400.1|398.1|0
1642126590000|2022-01-14 02:16:30|400.72|398.72|400.47|398.47|400.72|398.72|400.47|398.47|0
1642126600000|2022-01-14 02:16:40|400.72|398.72|400.23|398.23|400.72|398.72|400.23|398.23|0
1642126610000|2022-01-14 02:16:50|400.47|398.47|399.98|397.98|400.47|398.47|399.98|397.98|0
1642126620000|2022-01-14 02:17:00|400.35|398.35|400.47|398.47|400.47|398.47|400.23|398.23|0
1642126630000|2022-01-14 02:17:10|400.23|398.23|400.23|398.23|400.47|398.47|400.23|398.23|0
1642126640000|2022-01-14 02:17:20|400.47|398.47|401.46|399.46|401.46|399.46|400.23|398.23|0
1642126650000|2022-01-14 02:17:30|401.21|399.21|401.46|399.46|401.46|399.46|401.21|399.21|0
1642126660000|2022-01-14 02:17:40|401.7|399.7|401.7|399.7|401.7|399.7|401.58|399.58|0
1642126670000|2022-01-14 02:17:50|400.97|398.97|401.46|399.46|401.46|399.46|400.97|398.97|0
1642126680000|2022-01-14 02:18:00|400.97|398.97|401.46|399.46|401.46|399.46|400.97|398.97|0
1642126690000|2022-01-14 02:18:10|401.7|399.7|401.46|399.46|401.7|399.7|401.46|399.46|0
1642126700000|2022-01-14 02:18:20|401.21|399.21|401.08|399.08|401.21|399.21|400.97|398.97|0
1642126710000|2022-01-14 02:18:30|401.21|399.21|401.46|399.46|401.46|399.46|401.21|399.21|0
1642126720000|2022-01-14 02:18:40|401.21|399.21|401.21|399.21|401.46|399.46|401.21|399.21|0
1642126730000|2022-01-14 02:18:50|401.33|399.33|400.97|398.97|401.46|399.46|400.97|398.97|0
1642126740000|2022-01-14 02:19:00|401.21|399.21|400.97|398.97|401.21|399.21|400.97|398.97|0
1642126750000|2022-01-14 02:19:10|400.72|398.72|400.97|398.97|400.97|398.97|400.72|398.72|0
1642126760000|2022-01-14 02:19:20|401.08|399.08|400.97|398.97|401.08|399.08|400.97|398.97|0
1642126780000|2022-01-14 02:19:40|401.08|399.08|400.97|398.97|401.08|399.08|400.97|398.97|0
1642126790000|2022-01-14 02:19:50|399.98|397.98|399.98|397.98|400.23|398.23|399.98|397.98|0
1642126800000|2022-01-14 02:20:00|399.73|397.73|400.72|398.72|400.72|398.72|399.73|397.73|0
1642126810000|2022-01-14 02:20:10|400.84|398.84|400.96|398.96|401.21|399.21|400.84|398.84|0
1642126820000|2022-01-14 02:20:20|400.72|398.72|400.72|398.72|400.96|398.96|400.72|398.72|0
1642126830000|2022-01-14 02:20:30|400.96|398.96|400.84|398.84|400.96|398.96|400.84|398.84|0
1642126840000|2022-01-14 02:20:40|400.96|398.96|400.72|398.72|400.96|398.96|400.72|398.72|0
1642126850000|2022-01-14 02:20:50|400.47|398.47|400.72|398.72|400.72|398.72|400.47|398.47|0
1642126860000|2022-01-14 02:21:00|400.96|398.96|400.96|398.96|401.08|399.08|400.96|398.96|0
1642126870000|2022-01-14 02:21:10|401.08|399.08|401.7|399.7|401.7|399.7|401.08|399.08|0
1642126880000|2022-01-14 02:21:20|401.46|399.46|401.57|399.57|401.57|399.57|401.46|399.46|0
1642126890000|2022-01-14 02:21:30|401.46|399.46|401.95|399.95|401.95|399.95|401.46|399.46|0
1642126900000|2022-01-14 02:21:40|401.7|399.7|402.2|400.2|402.2|400.2|401.7|399.7|0
1642126910000|2022-01-14 02:21:50|401.95|399.95|402.2|400.2|402.2|400.2|401.95|399.95|0
1642126920000|2022-01-14 02:22:00|402.44|400.44|402.69|400.69|402.69|400.69|402.44|400.44|0
1642126930000|2022-01-14 02:22:10|402.81|400.81|402.69|400.69|402.81|400.81|402.69|400.69|0
1642126940000|2022-01-14 02:22:20|402.93|400.93|402.93|400.93|403.18|401.18|402.93|400.93|0
1642126950000|2022-01-14 02:22:30|402.69|400.69|403.18|401.18|403.18|401.18|402.69|400.69|0
1642126970000|2022-01-14 02:22:50|403.05|401.05|403.05|401.05|403.05|401.05|403.05|401.05|0
1642126980000|2022-01-14 02:23:00|403.18|401.18|402.93|400.93|403.43|401.43|402.93|400.93|0
1642126990000|2022-01-14 02:23:10|403.05|401.05|402.44|400.44|403.05|401.05|402.44|400.44|0
1642127000000|2022-01-14 02:23:20|402.69|400.69|402.69|400.69|402.93|400.93|402.69|400.69|0
1642127020000|2022-01-14 02:23:40|402.93|400.93|402.44|400.44|402.93|400.93|402.44|400.44|0
1642127030000|2022-01-14 02:23:50|402.56|400.56|402.19|400.19|402.56|400.56|402.19|400.19|0
1642127040000|2022-01-14 02:24:00|402.31|400.31|402.31|400.31|402.31|400.31|402.31|400.31|0
1642127050000|2022-01-14 02:24:10|402.19|400.19|402.44|400.44|402.93|400.93|402.19|400.19|0
1642127060000|2022-01-14 02:24:20|402.8|400.8|402.69|400.69|402.93|400.93|402.69|400.69|0
1642127070000|2022-01-14 02:24:30|402.44|400.44|402.19|400.19|402.44|400.44|402.19|400.19|0
1642127080000|2022-01-14 02:24:40|401.95|399.95|401.95|399.95|401.95|399.95|401.7|399.7|0
1642127090000|2022-01-14 02:24:50|402.19|400.19|401.95|399.95|402.19|400.19|401.95|399.95|0
1642127100000|2022-01-14 02:25:00|402.19|400.19|401.7|399.7|402.19|400.19|401.7|399.7|0
1642127110000|2022-01-14 02:25:10|402.19|400.19|401.95|399.95|402.19|400.19|401.95|399.95|0
1642127120000|2022-01-14 02:25:20|402.19|400.19|402.44|400.44|402.44|400.44|401.95|399.95|0
1642127130000|2022-01-14 02:25:30|402.69|400.69|402.69|400.69|402.93|400.93|402.69|400.69|0
1642127140000|2022-01-14 02:25:40|402.44|400.44|402.31|400.31|402.44|400.44|402.31|400.31|0
1642127150000|2022-01-14 02:25:50|402.44|400.44|402.31|400.31|402.69|400.69|402.31|400.31|0
1642127160000|2022-01-14 02:26:00|402.44|400.44|402.69|400.69|402.69|400.69|402.44|400.44|0
1642127170000|2022-01-14 02:26:10|402.8|400.8|402.69|400.69|402.8|400.8|402.69|400.69|0
1642127180000|2022-01-14 02:26:20|402.44|400.44|402.19|400.19|402.44|400.44|402.19|400.19|0
1642127190000|2022-01-14 02:26:30|402.44|400.44|402.19|400.19|402.44|400.44|402.19|400.19|0
1642127200000|2022-01-14 02:26:40|401.95|399.95|402.19|400.19|402.19|400.19|401.95|399.95|0
1642127210000|2022-01-14 02:26:50|401.95|399.95|401.95|399.95|402.07|400.07|401.95|399.95|0
1642127220000|2022-01-14 02:27:00|402.19|400.19|402.69|400.69|402.69|400.69|402.19|400.19|0
1642127230000|2022-01-14 02:27:10|403.18|401.18|403.05|401.05|403.18|401.18|403.05|401.05|0
1642127240000|2022-01-14 02:27:20|402.93|400.93|403.05|401.05|403.05|401.05|402.93|400.93|0
1642127250000|2022-01-14 02:27:30|403.18|401.18|403.18|401.18|403.18|401.18|403.18|401.18|0
1642127260000|2022-01-14 02:27:40|403.05|401.05|403.3|401.3|403.3|401.3|403.05|401.05|0
1642127270000|2022-01-14 02:27:50|403.05|401.05|402.93|400.93|403.18|401.18|402.93|400.93|0
1642127280000|2022-01-14 02:28:00|403.05|401.05|402.93|400.93|403.05|401.05|402.93|400.93|0
1642127290000|2022-01-14 02:28:10|403.05|401.05|403.18|401.18|403.18|401.18|402.93|400.93|0
1642127300000|2022-01-14 02:28:20|403.42|401.42|403.42|401.42|403.42|401.42|403.42|401.42|0
1642127310000|2022-01-14 02:28:30|403.3|401.3|403.42|401.42|403.42|401.42|403.3|401.3|0
1642127320000|2022-01-14 02:28:40|403.18|401.18|403.42|401.42|403.42|401.42|403.18|401.18|0
1642127330000|2022-01-14 02:28:50|403.18|401.18|403.18|401.18|403.18|401.18|403.18|401.18|0
1642127350000|2022-01-14 02:29:10|403.42|401.42|403.42|401.42|403.42|401.42|403.42|401.42|0
1642127360000|2022-01-14 02:29:20|403.67|401.67|403.67|401.67|403.67|401.67|403.42|401.42|0
1642127370000|2022-01-14 02:29:30|403.92|401.92|403.92|401.92|404.28|402.28|403.92|401.92|0
1642127380000|2022-01-14 02:29:40|403.67|401.67|403.92|401.92|403.92|401.92|403.67|401.67|0
1642127400000|2022-01-14 02:30:00|404.16|402.16|404.9|402.9|404.9|402.9|404.16|402.16|0
1642127410000|2022-01-14 02:30:10|405.39|403.39|405.64|403.64|405.64|403.64|405.15|403.15|0
1642127420000|2022-01-14 02:30:20|405.89|403.89|406.13|404.13|406.13|404.13|405.89|403.89|0
1642127430000|2022-01-14 02:30:30|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127440000|2022-01-14 02:30:40|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127450000|2022-01-14 02:30:50|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127460000|2022-01-14 02:31:00|405.89|403.89|405.89|403.89|405.89|403.89|405.89|403.89|0
1642127470000|2022-01-14 02:31:10|406.13|404.13|405.64|403.64|406.13|404.13|405.64|403.64|0
1642127480000|2022-01-14 02:31:20|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127490000|2022-01-14 02:31:30|405.89|403.89|405.89|403.89|405.89|403.89|405.89|403.89|0
1642127500000|2022-01-14 02:31:40|405.64|403.64|405.89|403.89|405.89|403.89|405.64|403.64|0
1642127510000|2022-01-14 02:31:50|406.13|404.13|406.13|404.13|406.25|404.25|406.13|404.13|0
1642127520000|2022-01-14 02:32:00|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127530000|2022-01-14 02:32:10|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127550000|2022-01-14 02:32:30|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127560000|2022-01-14 02:32:40|405.15|403.15|405.02|403.02|405.15|403.15|405.02|403.02|0
1642127570000|2022-01-14 02:32:50|405.15|403.15|405.15|403.15|405.15|403.15|405.15|403.15|0
1642127580000|2022-01-14 02:33:00|405.39|403.39|405.39|403.39|405.39|403.39|405.39|403.39|0
1642127590000|2022-01-14 02:33:10|405.15|403.15|405.27|403.27|405.27|403.27|405.15|403.15|0
1642127600000|2022-01-14 02:33:20|405.39|403.39|405.89|403.89|405.89|403.89|405.39|403.39|0
1642127610000|2022-01-14 02:33:30|405.64|403.64|405.64|403.64|405.64|403.64|405.64|403.64|0
1642127620000|2022-01-14 02:33:40|405.89|403.89|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127630000|2022-01-14 02:33:50|405.89|403.89|405.89|403.89|405.89|403.89|405.64|403.64|0
1642127640000|2022-01-14 02:34:00|405.64|403.64|405.64|403.64|405.89|403.89|405.64|403.64|0
1642127650000|2022-01-14 02:34:10|405.26|403.26|405.39|403.39|405.39|403.39|405.26|403.26|0
1642127660000|2022-01-14 02:34:20|405.15|403.15|405.15|403.15|405.39|403.39|404.9|402.9|0
1642127670000|2022-01-14 02:34:30|405.39|403.39|405.64|403.64|405.64|403.64|405.39|403.39|0
1642127680000|2022-01-14 02:34:40|405.39|403.39|405.89|403.89|405.89|403.89|405.39|403.39|0
1642127690000|2022-01-14 02:34:50|405.64|403.64|405.64|403.64|405.64|403.64|405.64|403.64|0
1642127700000|2022-01-14 02:35:00|405.89|403.89|405.89|403.89|406.13|404.13|405.89|403.89|0
1642127710000|2022-01-14 02:35:10|406.13|404.13|406.13|404.13|406.25|404.25|406.13|404.13|0
1642127720000|2022-01-14 02:35:20|405.89|403.89|406.13|404.13|406.13|404.13|405.89|403.89|0
1642127730000|2022-01-14 02:35:30|406|404|406.13|404.13|406.13|404.13|406|404|0
1642127740000|2022-01-14 02:35:40|406.38|404.38|406.13|404.13|406.38|404.38|406.13|404.13|0
1642127750000|2022-01-14 02:35:50|406.5|404.5|406.38|404.38|406.62|404.62|406.38|404.38|0
1642127760000|2022-01-14 02:36:00|406.5|404.5|406.38|404.38|406.62|404.62|406.38|404.38|0
1642127770000|2022-01-14 02:36:10|406.5|404.5|406.38|404.38|406.5|404.5|406.38|404.38|0
1642127780000|2022-01-14 02:36:20|406.62|404.62|406.38|404.38|406.62|404.62|406.38|404.38|0
1642127800000|2022-01-14 02:36:40|406.5|404.5|406.5|404.5|406.5|404.5|406.5|404.5|0
1642127810000|2022-01-14 02:36:50|406.38|404.38|406.5|404.5|406.62|404.62|406.38|404.38|0
1642127820000|2022-01-14 02:37:00|406.38|404.38|406.38|404.38|406.62|404.62|406.38|404.38|0
1642127830000|2022-01-14 02:37:10|406.62|404.62|406.5|404.5|406.62|404.62|406.38|404.38|0
1642127840000|2022-01-14 02:37:20|406.62|404.62|406.38|404.38|406.62|404.62|406.38|404.38|0
1642127850000|2022-01-14 02:37:30|406.62|404.62|406.74|404.74|406.74|404.74|406.62|404.62|0
1642127860000|2022-01-14 02:37:40|406.62|404.62|406.62|404.62|406.62|404.62|406.62|404.62|0
1642127870000|2022-01-14 02:37:50|406.38|404.38|406.38|404.38|406.38|404.38|406.38|404.38|0
1642127880000|2022-01-14 02:38:00|406.5|404.5|406.62|404.62|406.62|404.62|406.5|404.5|0
1642127890000|2022-01-14 02:38:10|406.5|404.5|406.38|404.38|406.5|404.5|406.38|404.38|0
1642127900000|2022-01-14 02:38:20|406.13|404.13|406|404|406.13|404.13|405.88|403.88|0
1642127910000|2022-01-14 02:38:30|406.13|404.13|405.88|403.88|406.13|404.13|405.88|403.88|0
1642127920000|2022-01-14 02:38:40|406.13|404.13|406.13|404.13|406.38|404.38|406.13|404.13|0
1642127930000|2022-01-14 02:38:50|406.38|404.38|406.38|404.38|406.38|404.38|406.38|404.38|0
1642127940000|2022-01-14 02:39:00|406.13|404.13|406.13|404.13|406.13|404.13|405.88|403.88|0
1642127950000|2022-01-14 02:39:10|406.38|404.38|406.38|404.38|406.38|404.38|406.38|404.38|0
1642127960000|2022-01-14 02:39:20|406.13|404.13|406.13|404.13|406.13|404.13|406.13|404.13|0
1642127970000|2022-01-14 02:39:30|406.38|404.38|406.62|404.62|406.62|404.62|406.38|404.38|0
1642127980000|2022-01-14 02:39:40|406.38|404.38|406.25|404.25|406.38|404.38|406.25|404.25|0
1642127990000|2022-01-14 02:39:50|406.38|404.38|406.87|404.87|406.87|404.87|406.38|404.38|0
1642128000000|2022-01-14 02:40:00|407.36|405.36|407.61|405.61|407.86|405.86|407.36|405.36|0
1642128010000|2022-01-14 02:40:10|408.1|406.1|407.86|405.86|408.1|406.1|407.86|405.86|0
1642128020000|2022-01-14 02:40:20|407.97|405.97|407.61|405.61|407.97|405.97|407.61|405.61|0
1642128060000|2022-01-14 02:41:00|407.85|405.85|407.85|405.85|407.85|405.85|407.85|405.85|0
1642128070000|2022-01-14 02:41:10|408.1|406.1|408.1|406.1|408.1|406.1|408.1|406.1|0
1642128080000|2022-01-14 02:41:20|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1642128090000|2022-01-14 02:41:30|408.1|406.1|408.1|406.1|408.1|406.1|407.85|405.85|0
1642128100000|2022-01-14 02:41:40|408.22|406.22|408.35|406.35|408.35|406.35|408.22|406.22|0
1642128120000|2022-01-14 02:42:00|408.59|406.59|407.85|405.85|408.59|406.59|407.85|405.85|0
1642128140000|2022-01-14 02:42:20|408.1|406.1|407.85|405.85|408.1|406.1|407.85|405.85|0
1642128150000|2022-01-14 02:42:30|408.1|406.1|408.1|406.1|408.1|406.1|408.1|406.1|0
1642128160000|2022-01-14 02:42:40|407.97|405.97|407.97|405.97|408.1|406.1|407.85|405.85|0
1642128170000|2022-01-14 02:42:50|408.1|406.1|407.85|405.85|408.1|406.1|407.85|405.85|0
1642128180000|2022-01-14 02:43:00|407.97|405.97|408.1|406.1|408.1|406.1|407.97|405.97|0
1642128190000|2022-01-14 02:43:10|407.85|405.85|407.85|405.85|407.85|405.85|407.85|405.85|0
1642128200000|2022-01-14 02:43:20|407.97|405.97|407.85|405.85|407.97|405.97|407.85|405.85|0
1642128210000|2022-01-14 02:43:30|408.1|406.1|408.1|406.1|408.1|406.1|408.1|406.1|0
1642128220000|2022-01-14 02:43:40|408.59|406.59|408.59|406.59|408.59|406.59|408.59|406.59|0
1642128230000|2022-01-14 02:43:50|409.09|407.09|408.84|406.84|409.09|407.09|408.84|406.84|0
1642128240000|2022-01-14 02:44:00|408.59|406.59|408.35|406.35|408.59|406.59|408.35|406.35|0
1642128250000|2022-01-14 02:44:10|408.59|406.59|408.96|406.96|408.96|406.96|408.59|406.59|0
1642128260000|2022-01-14 02:44:20|408.84|406.84|409.09|407.09|409.09|407.09|408.84|406.84|0
1642128290000|2022-01-14 02:44:50|409.33|407.33|409.2|407.2|409.33|407.33|409.2|407.2|0
1642128300000|2022-01-14 02:45:00|409.09|407.09|409.33|407.33|409.33|407.33|409.09|407.09|0
1642128320000|2022-01-14 02:45:20|409.58|407.58|409.58|407.58|409.83|407.83|409.58|407.58|0
1642128330000|2022-01-14 02:45:30|409.33|407.33|409.09|407.09|409.33|407.33|409.09|407.09|0
1642128340000|2022-01-14 02:45:40|409.33|407.33|409.33|407.33|409.33|407.33|409.33|407.33|0
1642128360000|2022-01-14 02:46:00|409.09|407.09|409.33|407.33|409.33|407.33|409.09|407.09|0
1642128370000|2022-01-14 02:46:10|409.09|407.09|408.59|406.59|409.09|407.09|408.59|406.59|0
1642128380000|2022-01-14 02:46:20|408.84|406.84|408.59|406.59|408.84|406.84|408.59|406.59|0
1642128400000|2022-01-14 02:46:40|408.35|406.35|408.46|406.46|408.46|406.46|408.22|406.22|0
1642128410000|2022-01-14 02:46:50|408.59|406.59|408.59|406.59|408.71|406.71|408.59|406.59|0
1642128420000|2022-01-14 02:47:00|408.35|406.35|408.35|406.35|408.59|406.59|408.35|406.35|0
1642128430000|2022-01-14 02:47:10|408.59|406.59|408.35|406.35|408.59|406.59|408.35|406.35|0
1642128450000|2022-01-14 02:47:30|408.59|406.59|408.35|406.35|408.59|406.59|408.35|406.35|0
1642128460000|2022-01-14 02:47:40|408.1|406.1|408.35|406.35|408.35|406.35|408.1|406.1|0
1642128480000|2022-01-14 02:48:00|408.59|406.59|408.35|406.35|408.59|406.59|408.35|406.35|0
1642128490000|2022-01-14 02:48:10|408.1|406.1|408.1|406.1|408.1|406.1|408.1|406.1|0
1642128500000|2022-01-14 02:48:20|407.85|405.85|407.85|405.85|407.85|405.85|407.85|405.85|0
1642128530000|2022-01-14 02:48:50|407.61|405.61|407.61|405.61|407.61|405.61|407.61|405.61|0
1642128540000|2022-01-14 02:49:00|407.85|405.85|407.36|405.36|407.85|405.85|407.36|405.36|0
1642128550000|2022-01-14 02:49:10|407.48|405.48|407.23|405.23|407.48|405.48|407.23|405.23|0
1642128560000|2022-01-14 02:49:20|407.36|405.36|407.36|405.36|407.36|405.36|407.36|405.36|0
1642128570000|2022-01-14 02:49:30|407.61|405.61|407.61|405.61|407.85|405.85|407.61|405.61|0
1642128590000|2022-01-14 02:49:50|407.36|405.36|407.36|405.36|407.36|405.36|407.36|405.36|0
1642128600000|2022-01-14 02:50:00|407.61|405.61|407.85|405.85|407.85|405.85|407.61|405.61|0
1642128610000|2022-01-14 02:50:10|408.1|406.1|408.22|406.22|408.22|406.22|408.1|406.1|0
1642128620000|2022-01-14 02:50:20|408.1|406.1|408.34|406.34|408.34|406.34|408.1|406.1|0
1642128630000|2022-01-14 02:50:30|408.59|406.59|408.34|406.34|408.59|406.59|408.34|406.34|0
1642128640000|2022-01-14 02:50:40|408.1|406.1|408.34|406.34|408.34|406.34|408.1|406.1|0
1642128660000|2022-01-14 02:51:00|408.1|406.1|408.22|406.22|408.22|406.22|408.1|406.1|0
1642128670000|2022-01-14 02:51:10|408.34|406.34|408.46|406.46|408.59|406.59|408.34|406.34|0
1642128680000|2022-01-14 02:51:20|408.34|406.34|408.59|406.59|408.59|406.59|408.34|406.34|0
1642128690000|2022-01-14 02:51:30|408.34|406.34|408.34|406.34|408.34|406.34|408.22|406.22|0
1642128700000|2022-01-14 02:51:40|408.1|406.1|407.85|405.85|408.1|406.1|407.85|405.85|0
1642128710000|2022-01-14 02:51:50|408.22|406.22|408.1|406.1|408.34|406.34|408.1|406.1|0
1642128720000|2022-01-14 02:52:00|408.59|406.59|408.34|406.34|408.59|406.59|408.34|406.34|0
1642128730000|2022-01-14 02:52:10|408.46|406.46|408.46|406.46|408.59|406.59|408.46|406.46|0
1642128740000|2022-01-14 02:52:20|408.59|406.59|408.34|406.34|408.59|406.59|408.34|406.34|0
1642128750000|2022-01-14 02:52:30|408.59|406.59|408.59|406.59|408.59|406.59|408.59|406.59|0
1642128760000|2022-01-14 02:52:40|408.34|406.34|408.22|406.22|408.34|406.34|408.22|406.22|0
1642128770000|2022-01-14 02:52:50|408.1|406.1|408.1|406.1|408.1|406.1|408.1|406.1|0
1642128780000|2022-01-14 02:53:00|407.97|405.97|407.97|405.97|407.97|405.97|407.97|405.97|0
1642128790000|2022-01-14 02:53:10|408.1|406.1|408.1|406.1|408.1|406.1|408.1|406.1|0
1642128800000|2022-01-14 02:53:20|408.22|406.22|408.34|406.34|408.34|406.34|408.22|406.22|0
1642128810000|2022-01-14 02:53:30|408.59|406.59|408.84|406.84|408.84|406.84|408.59|406.59|0
1642128820000|2022-01-14 02:53:40|409.08|407.08|409.08|407.08|409.08|407.08|409.08|407.08|0
1642128840000|2022-01-14 02:54:00|409.33|407.33|409.2|407.2|409.33|407.33|409.08|407.08|0
1642128850000|2022-01-14 02:54:10|409.08|407.08|409.08|407.08|409.08|407.08|409.08|407.08|0
1642128860000|2022-01-14 02:54:20|408.84|406.84|408.84|406.84|408.96|406.96|408.84|406.84|0
1642128880000|2022-01-14 02:54:40|408.59|406.59|408.34|406.34|408.59|406.59|408.34|406.34|0
1642128890000|2022-01-14 02:54:50|408.22|406.22|408.59|406.59|408.59|406.59|408.1|406.1|0
1642128900000|2022-01-14 02:55:00|408.84|406.84|408.59|406.59|408.84|406.84|408.59|406.59|0
1642128920000|2022-01-14 02:55:20|408.84|406.84|408.59|406.59|408.84|406.84|408.59|406.59|0
1642128930000|2022-01-14 02:55:30|408.84|406.84|408.84|406.84|408.84|406.84|408.84|406.84|0
1642128940000|2022-01-14 02:55:40|409.08|407.08|409.45|407.45|409.45|407.45|409.08|407.08|0
1642128950000|2022-01-14 02:55:50|409.82|407.82|409.69|407.69|409.82|407.82|409.58|407.58|0
1642128960000|2022-01-14 02:56:00|409.58|407.58|409.69|407.69|409.69|407.69|409.58|407.58|0
1642128970000|2022-01-14 02:56:10|409.58|407.58|409.33|407.33|409.58|407.58|409.33|407.33|0
1642128980000|2022-01-14 02:56:20|409.08|407.08|408.84|406.84|409.08|407.08|408.84|406.84|0
1642128990000|2022-01-14 02:56:30|408.95|406.95|408.95|406.95|408.95|406.95|408.95|406.95|0
1642129000000|2022-01-14 02:56:40|409.08|407.08|409.58|407.58|409.58|407.58|409.08|407.08|0
1642129020000|2022-01-14 02:57:00|409.82|407.82|409.82|407.82|409.82|407.82|409.82|407.82|0
1642129030000|2022-01-14 02:57:10|409.58|407.58|409.2|407.2|409.58|407.58|409.2|407.2|0
1642129040000|2022-01-14 02:57:20|409.33|407.33|409.58|407.58|409.58|407.58|409.33|407.33|0
1642129050000|2022-01-14 02:57:30|409.33|407.33|409.33|407.33|409.33|407.33|409.33|407.33|0
1642129080000|2022-01-14 02:58:00|409.45|407.45|409.82|407.82|409.82|407.82|409.45|407.45|0
1642129090000|2022-01-14 02:58:10|409.33|407.33|409.33|407.33|409.33|407.33|409.33|407.33|0
1642129100000|2022-01-14 02:58:20|409.58|407.58|409.58|407.58|409.58|407.58|409.58|407.58|0
1642129110000|2022-01-14 02:58:30|409.82|407.82|410.07|408.07|410.07|408.07|409.82|407.82|0
1642129120000|2022-01-14 02:58:40|409.82|407.82|409.58|407.58|409.82|407.82|409.58|407.58|0
1642129130000|2022-01-14 02:58:50|409.82|407.82|409.69|407.69|409.82|407.82|409.69|407.69|0
1642129140000|2022-01-14 02:59:00|409.58|407.58|409.82|407.82|410.07|408.07|409.58|407.58|0
1642129150000|2022-01-14 02:59:10|409.57|407.57|409.57|407.57|409.57|407.57|409.57|407.57|0
1642129160000|2022-01-14 02:59:20|409.82|407.82|409.82|407.82|409.94|407.94|409.82|407.82|0
1642129180000|2022-01-14 02:59:40|409.57|407.57|409.57|407.57|409.82|407.82|409.57|407.57|0
1642129190000|2022-01-14 02:59:50|409.69|407.69|410.31|408.31|410.31|408.31|409.69|407.69|0
1642129200000|2022-01-14 03:00:00|410.07|408.07|409.82|407.82|410.31|408.31|409.82|407.82|0
1642129210000|2022-01-14 03:00:10|409.94|407.94|409.82|407.82|409.94|407.94|409.82|407.82|0
1642129220000|2022-01-14 03:00:20|410.07|408.07|410.07|408.07|410.19|408.19|410.07|408.07|0
1642129230000|2022-01-14 03:00:30|410.19|408.19|410.31|408.31|410.31|408.31|410.19|408.19|0
1642129240000|2022-01-14 03:00:40|410.07|408.07|410.31|408.31|410.31|408.31|410.07|408.07|0
1642129270000|2022-01-14 03:01:10|410.56|408.56|410.07|408.07|410.56|408.56|410.07|408.07|0
1642129280000|2022-01-14 03:01:20|409.33|407.33|409.33|407.33|409.57|407.57|409.33|407.33|0
1642129290000|2022-01-14 03:01:30|409.45|407.45|409.57|407.57|409.57|407.57|409.45|407.45|0
1642129300000|2022-01-14 03:01:40|409.69|407.69|409.57|407.57|409.69|407.69|409.57|407.57|0
1642129310000|2022-01-14 03:01:50|409.82|407.82|409.82|407.82|409.82|407.82|409.82|407.82|0
1642129320000|2022-01-14 03:02:00|409.69|407.69|409.69|407.69|409.82|407.82|409.69|407.69|0
1642129330000|2022-01-14 03:02:10|409.57|407.57|409.69|407.69|409.82|407.82|409.57|407.57|0
1642129340000|2022-01-14 03:02:20|409.33|407.33|409.57|407.57|409.57|407.57|409.33|407.33|0
1642129350000|2022-01-14 03:02:30|409.33|407.33|409.33|407.33|409.33|407.33|409.33|407.33|0
1642129360000|2022-01-14 03:02:40|409.08|407.08|408.83|406.83|409.08|407.08|408.83|406.83|0
1642129370000|2022-01-14 03:02:50|408.59|406.59|408.09|406.09|408.59|406.59|408.09|406.09|0
1642129380000|2022-01-14 03:03:00|407.97|405.97|407.6|405.6|407.97|405.97|407.6|405.6|0
1642129390000|2022-01-14 03:03:10|407.35|405.35|407.85|405.85|407.85|405.85|407.35|405.35|0
1642129400000|2022-01-14 03:03:20|407.6|405.6|407.6|405.6|407.85|405.85|407.6|405.6|0
1642129410000|2022-01-14 03:03:30|407.85|405.85|408.09|406.09|408.09|406.09|407.85|405.85|0
1642129420000|2022-01-14 03:03:40|407.85|405.85|408.09|406.09|408.09|406.09|407.85|405.85|0
1642129430000|2022-01-14 03:03:50|407.85|405.85|407.6|405.6|407.85|405.85|407.6|405.6|0
1642129440000|2022-01-14 03:04:00|407.85|405.85|408.09|406.09|408.09|406.09|407.85|405.85|0
1642129450000|2022-01-14 03:04:10|407.85|405.85|407.6|405.6|407.85|405.85|407.6|405.6|0
1642129460000|2022-01-14 03:04:20|407.85|405.85|407.85|405.85|407.85|405.85|407.85|405.85|0
1642129470000|2022-01-14 03:04:30|407.6|405.6|407.85|405.85|407.85|405.85|407.6|405.6|0
1642129480000|2022-01-14 03:04:40|407.35|405.35|407.35|405.35|407.6|405.6|407.35|405.35|0
1642129490000|2022-01-14 03:04:50|407.6|405.6|407.47|405.47|407.6|405.6|407.47|405.47|0
1642129500000|2022-01-14 03:05:00|407.35|405.35|407.85|405.85|407.85|405.85|407.35|405.35|0
1642129510000|2022-01-14 03:05:10|408.09|406.09|408.09|406.09|408.09|406.09|408.09|406.09|0
1642129520000|2022-01-14 03:05:20|408.34|406.34|408.34|406.34|408.34|406.34|408.34|406.34|0
1642129530000|2022-01-14 03:05:30|408.46|406.46|408.71|406.71|408.71|406.71|408.46|406.46|0
1642129540000|2022-01-14 03:05:40|408.83|406.83|408.21|406.21|408.83|406.83|408.21|406.21|0
1642129550000|2022-01-14 03:05:50|408.34|406.34|408.09|406.09|408.34|406.34|408.09|406.09|0
1642129560000|2022-01-14 03:06:00|408.34|406.34|408.21|406.21|408.34|406.34|408.09|406.09|0
1642129570000|2022-01-14 03:06:10|408.09|406.09|408.09|406.09|408.09|406.09|408.09|406.09|0
1642129580000|2022-01-14 03:06:20|407.85|405.85|408.21|406.21|408.34|406.34|407.85|405.85|0
1642129590000|2022-01-14 03:06:30|408.09|406.09|408.09|406.09|408.21|406.21|408.09|406.09|0
1642129600000|2022-01-14 03:06:40|408.34|406.34|408.34|406.34|408.34|406.34|408.34|406.34|0
1642129610000|2022-01-14 03:06:50|408.46|406.46|408.59|406.59|408.59|406.59|408.46|406.46|0
1642129620000|2022-01-14 03:07:00|408.83|406.83|408.83|406.83|408.83|406.83|408.83|406.83|0
1642129630000|2022-01-14 03:07:10|409.08|407.08|408.95|406.95|409.33|407.33|408.95|406.95|0
1642129640000|2022-01-14 03:07:20|409.08|407.08|409.08|407.08|409.08|407.08|409.08|407.08|0
1642129650000|2022-01-14 03:07:30|409.2|407.2|409.08|407.08|409.33|407.33|409.08|407.08|0
1642129660000|2022-01-14 03:07:40|409.33|407.33|409.33|407.33|409.33|407.33|409.33|407.33|0
1642129670000|2022-01-14 03:07:50|409.44|407.44|409.33|407.33|409.57|407.57|409.33|407.33|0
1642129680000|2022-01-14 03:08:00|409.08|407.08|409.08|407.08|409.33|407.33|409.08|407.08|0
1642129690000|2022-01-14 03:08:10|409.33|407.33|409.44|407.44|409.44|407.44|409.33|407.33|0
1642129700000|2022-01-14 03:08:20|409.57|407.57|409.2|407.2|409.57|407.57|409.08|407.08|0
1642129710000|2022-01-14 03:08:30|409.33|407.33|408.83|406.83|409.33|407.33|408.83|406.83|0
1642129720000|2022-01-14 03:08:40|409.08|407.08|409.08|407.08|409.08|407.08|409.08|407.08|0
1642129730000|2022-01-14 03:08:50|408.95|406.95|409.08|407.08|409.08|407.08|408.95|406.95|0
1642129740000|2022-01-14 03:09:00|408.95|406.95|409.08|407.08|409.33|407.33|408.95|406.95|0
1642129750000|2022-01-14 03:09:10|409.33|407.33|410.31|408.31|410.31|408.31|409.33|407.33|0
1642129760000|2022-01-14 03:09:20|410.56|408.56|412.04|410.04|412.04|410.04|410.56|408.56|0
1642129770000|2022-01-14 03:09:30|412.78|410.78|412.78|410.78|412.78|410.78|412.78|410.78|0
1642129780000|2022-01-14 03:09:40|412.53|410.53|411.91|409.91|412.53|410.53|411.79|409.79|0
1642129790000|2022-01-14 03:09:50|411.54|409.54|411.3|409.3|411.79|409.79|411.3|409.3|0
1642129800000|2022-01-14 03:10:00|411.05|409.05|411.42|409.42|411.42|409.42|411.05|409.05|0
1642129810000|2022-01-14 03:10:10|411.79|409.79|412.53|410.53|412.53|410.53|411.79|409.79|0
1642129820000|2022-01-14 03:10:20|412.28|410.28|412.04|410.04|412.4|410.4|412.04|410.04|0
1642129830000|2022-01-14 03:10:30|411.91|409.91|412.04|410.04|412.04|410.04|411.79|409.79|0
1642129840000|2022-01-14 03:10:40|411.79|409.79|411.79|409.79|412.04|410.04|411.79|409.79|0
1642129850000|2022-01-14 03:10:50|411.54|409.54|411.66|409.66|411.66|409.66|411.54|409.54|0
1642129860000|2022-01-14 03:11:00|411.3|409.3|411.3|409.3|411.54|409.54|411.3|409.3|0
1642129870000|2022-01-14 03:11:10|410.8|408.8|410.8|408.8|411.05|409.05|410.8|408.8|0
1642129880000|2022-01-14 03:11:20|410.56|408.56|410.56|408.56|410.68|408.68|410.56|408.56|0
1642129890000|2022-01-14 03:11:30|410.31|408.31|410.31|408.31|410.43|408.43|410.31|408.31|0
1642129900000|2022-01-14 03:11:40|410.06|408.06|409.82|407.82|410.31|408.31|409.82|407.82|0
1642129910000|2022-01-14 03:11:50|410.06|408.06|409.94|407.94|410.06|408.06|409.82|407.82|0
1642129920000|2022-01-14 03:12:00|410.06|408.06|409.82|407.82|410.06|408.06|409.82|407.82|0
1642129930000|2022-01-14 03:12:10|409.57|407.57|409.08|407.08|409.57|407.57|409.08|407.08|0
1642129940000|2022-01-14 03:12:20|409.32|407.32|409.08|407.08|409.32|407.32|409.08|407.08|0
1642129950000|2022-01-14 03:12:30|409.32|407.32|409.08|407.08|409.32|407.32|409.08|407.08|0
1642129960000|2022-01-14 03:12:40|409.32|407.32|409.08|407.08|409.32|407.32|409.08|407.08|0
1642129970000|2022-01-14 03:12:50|408.83|406.83|408.83|406.83|408.83|406.83|408.58|406.58|0
1642129980000|2022-01-14 03:13:00|409.08|407.08|409.08|407.08|409.08|407.08|408.95|406.95|0
1642129990000|2022-01-14 03:13:10|409.2|407.2|409.32|407.32|409.32|407.32|409.2|407.2|0
1642130000000|2022-01-14 03:13:20|409.57|407.57|409.32|407.32|409.69|407.69|409.32|407.32|0
1642130010000|2022-01-14 03:13:30|409.08|407.08|409.08|407.08|409.08|407.08|408.83|406.83|0
1642130020000|2022-01-14 03:13:40|409.32|407.32|409.32|407.32|409.32|407.32|409.32|407.32|0
1642130030000|2022-01-14 03:13:50|409.08|407.08|409.08|407.08|409.08|407.08|409.08|407.08|0
1642130040000|2022-01-14 03:14:00|409.32|407.32|409.08|407.08|409.32|407.32|409.08|407.08|0
1642130050000|2022-01-14 03:14:10|409.32|407.32|409.32|407.32|409.32|407.32|409.32|407.32|0
1642130060000|2022-01-14 03:14:20|409.08|407.08|409.32|407.32|409.32|407.32|409.08|407.08|0
1642130070000|2022-01-14 03:14:30|409.08|407.08|409.32|407.32|409.44|407.44|409.08|407.08|0
1642130080000|2022-01-14 03:14:40|409.44|407.44|409.32|407.32|409.44|407.44|409.32|407.32|0
1642130090000|2022-01-14 03:14:50|409.44|407.44|409.44|407.44|409.57|407.57|409.44|407.44|0
1642130100000|2022-01-14 03:15:00|409.32|407.32|409.44|407.44|409.44|407.44|409.08|407.08|0
1642130110000|2022-01-14 03:15:10|409.57|407.57|409.44|407.44|409.57|407.57|409.44|407.44|0
1642130120000|2022-01-14 03:15:20|409.57|407.57|409.32|407.32|409.57|407.57|409.32|407.32|0
1642130130000|2022-01-14 03:15:30|409.08|407.08|409.08|407.08|409.32|407.32|409.08|407.08|0
1642130140000|2022-01-14 03:15:40|408.95|406.95|408.7|406.7|408.95|406.95|408.7|406.7|0
1642130150000|2022-01-14 03:15:50|408.83|406.83|408.83|406.83|408.83|406.83|408.83|406.83|0
1642130160000|2022-01-14 03:16:00|409.08|407.08|408.95|406.95|409.08|407.08|408.95|406.95|0
1642130170000|2022-01-14 03:16:10|409.08|407.08|409.08|407.08|409.08|407.08|409.08|407.08|0
1642130190000|2022-01-14 03:16:30|408.83|406.83|409.08|407.08|409.08|407.08|408.83|406.83|0
1642130200000|2022-01-14 03:16:40|408.95|406.95|409.08|407.08|409.08|407.08|408.95|406.95|0
1642130210000|2022-01-14 03:16:50|408.95|406.95|408.95|406.95|408.95|406.95|408.83|406.83|0
1642130220000|2022-01-14 03:17:00|408.83|406.83|409.08|407.08|409.08|407.08|408.83|406.83|0
1642130230000|2022-01-14 03:17:10|408.95|406.95|408.83|406.83|408.95|406.95|408.83|406.83|0
1642130240000|2022-01-14 03:17:20|408.7|406.7|408.83|406.83|409.08|407.08|408.7|406.7|0
1642130250000|2022-01-14 03:17:30|408.95|406.95|409.08|407.08|409.08|407.08|408.95|406.95|0
1642130260000|2022-01-14 03:17:40|409.57|407.57|409.32|407.32|409.57|407.57|409.32|407.32|0
1642130270000|2022-01-14 03:17:50|408.83|406.83|408.83|406.83|408.83|406.83|408.83|406.83|0
1642130280000|2022-01-14 03:18:00|409.08|407.08|409.32|407.32|409.32|407.32|409.08|407.08|0
1642130290000|2022-01-14 03:18:10|409.08|407.08|408.7|406.7|409.08|407.08|408.7|406.7|0
1642130300000|2022-01-14 03:18:20|408.83|406.83|408.95|406.95|409.08|407.08|408.83|406.83|0
1642130310000|2022-01-14 03:18:30|409.08|407.08|409.08|407.08|409.08|407.08|408.83|406.83|0
1642130320000|2022-01-14 03:18:40|409.32|407.32|409.82|407.82|409.82|407.82|409.32|407.32|0
1642130330000|2022-01-14 03:18:50|409.69|407.69|410.06|408.06|410.06|408.06|409.69|407.69|0
1642130340000|2022-01-14 03:19:00|409.82|407.82|409.82|407.82|409.82|407.82|409.82|407.82|0
1642130350000|2022-01-14 03:19:10|410.06|408.06|409.82|407.82|410.06|408.06|409.82|407.82|0
1642130370000|2022-01-14 03:19:30|410.06|408.06|410.06|408.06|410.06|408.06|410.06|408.06|0
1642130380000|2022-01-14 03:19:40|409.93|407.93|409.82|407.82|410.06|408.06|409.82|407.82|0
1642130400000|2022-01-14 03:20:00|409.93|407.93|409.57|407.57|409.93|407.93|409.57|407.57|0
1642130410000|2022-01-14 03:20:10|409.32|407.32|409.32|407.32|409.44|407.44|409.32|407.32|0
1642130420000|2022-01-14 03:20:20|409.44|407.44|409.32|407.32|409.44|407.44|409.32|407.32|0
1642130430000|2022-01-14 03:20:30|409.57|407.57|409.44|407.44|409.57|407.57|409.44|407.44|0
1642130440000|2022-01-14 03:20:40|409.57|407.57|409.57|407.57|409.69|407.69|409.57|407.57|0
1642130450000|2022-01-14 03:20:50|409.81|407.81|410.31|408.31|410.31|408.31|409.81|407.81|0
1642130460000|2022-01-14 03:21:00|410.06|408.06|410.06|408.06|410.06|408.06|410.06|408.06|0
1642130470000|2022-01-14 03:21:10|409.93|407.93|410.06|408.06|410.06|408.06|409.93|407.93|0
1642130480000|2022-01-14 03:21:20|409.93|407.93|409.81|407.81|409.93|407.93|409.81|407.81|0
1642130490000|2022-01-14 03:21:30|409.57|407.57|409.32|407.32|409.57|407.57|409.32|407.32|0
1642130500000|2022-01-14 03:21:40|409.57|407.57|409.32|407.32|409.57|407.57|409.32|407.32|0
1642130510000|2022-01-14 03:21:50|409.07|407.07|409.32|407.32|409.32|407.32|409.07|407.07|0
1642130520000|2022-01-14 03:22:00|409.07|407.07|408.83|406.83|409.07|407.07|408.83|406.83|0
1642130530000|2022-01-14 03:22:10|408.58|406.58|408.58|406.58|408.58|406.58|408.58|406.58|0
1642130540000|2022-01-14 03:22:20|408.33|406.33|408.33|406.33|408.33|406.33|408.33|406.33|0
1642130560000|2022-01-14 03:22:40|408.58|406.58|408.7|406.7|408.7|406.7|408.58|406.58|0
1642130570000|2022-01-14 03:22:50|408.83|406.83|408.83|406.83|408.83|406.83|408.83|406.83|0
1642130590000|2022-01-14 03:23:10|408.7|406.7|408.45|406.45|408.7|406.7|408.45|406.45|0
1642130600000|2022-01-14 03:23:20|408.58|406.58|408.83|406.83|408.83|406.83|408.58|406.58|0
1642130610000|2022-01-14 03:23:30|408.95|406.95|409.57|407.57|409.57|407.57|408.95|406.95|0
1642130620000|2022-01-14 03:23:40|409.44|407.44|409.44|407.44|409.44|407.44|409.32|407.32|0
1642130630000|2022-01-14 03:23:50|409.32|407.32|409.57|407.57|409.81|407.81|409.32|407.32|0
1642130640000|2022-01-14 03:24:00|409.81|407.81|409.69|407.69|409.81|407.81|409.57|407.57|0
1642130650000|2022-01-14 03:24:10|409.81|407.81|409.81|407.81|409.81|407.81|409.81|407.81|0
1642130660000|2022-01-14 03:24:20|409.44|407.44|409.57|407.57|409.57|407.57|409.32|407.32|0
1642130680000|2022-01-14 03:24:40|409.32|407.32|409.44|407.44|409.57|407.57|409.32|407.32|0
1642130690000|2022-01-14 03:24:50|409.32|407.32|409.32|407.32|409.32|407.32|409.32|407.32|0
1642130700000|2022-01-14 03:25:00|409.07|407.07|409.57|407.57|409.57|407.57|409.07|407.07|0
1642130710000|2022-01-14 03:25:10|409.81|407.81|410.06|408.06|410.06|408.06|409.81|407.81|0
1642130720000|2022-01-14 03:25:20|409.93|407.93|409.93|407.93|409.93|407.93|409.81|407.81|0
1642130730000|2022-01-14 03:25:30|410.06|408.06|410.06|408.06|410.06|408.06|410.06|408.06|0
1642130740000|2022-01-14 03:25:40|409.93|407.93|409.93|407.93|409.93|407.93|409.93|407.93|0
1642130750000|2022-01-14 03:25:50|409.81|407.81|410.06|408.06|410.06|408.06|409.81|407.81|0
1642130760000|2022-01-14 03:26:00|410.31|408.31|410.06|408.06|410.31|408.31|410.06|408.06|0
1642130770000|2022-01-14 03:26:10|409.93|407.93|409.57|407.57|409.93|407.93|409.57|407.57|0
1642130780000|2022-01-14 03:26:20|409.32|407.32|409.57|407.57|409.57|407.57|409.32|407.32|0
1642130800000|2022-01-14 03:26:40|409.81|407.81|409.81|407.81|409.81|407.81|409.81|407.81|0
1642130810000|2022-01-14 03:26:50|409.68|407.68|409.57|407.57|409.68|407.68|409.32|407.32|0
1642130820000|2022-01-14 03:27:00|409.68|407.68|409.57|407.57|409.81|407.81|409.57|407.57|0
1642130830000|2022-01-14 03:27:10|409.44|407.44|409.44|407.44|409.57|407.57|409.32|407.32|0
1642130840000|2022-01-14 03:27:20|409.32|407.32|409.57|407.57|409.57|407.57|409.32|407.32|0
1642130850000|2022-01-14 03:27:30|410.06|408.06|410.06|408.06|410.06|408.06|410.06|408.06|0
1642130860000|2022-01-14 03:27:40|410.18|408.18|410.18|408.18|410.18|408.18|410.18|408.18|0
1642130870000|2022-01-14 03:27:50|410.06|408.06|410.06|408.06|410.06|408.06|410.06|408.06|0
1642130880000|2022-01-14 03:28:00|409.81|407.81|409.81|407.81|409.81|407.81|409.81|407.81|0
1642130890000|2022-01-14 03:28:10|409.68|407.68|409.32|407.32|409.68|407.68|409.32|407.32|0
1642130900000|2022-01-14 03:28:20|409.07|407.07|409.07|407.07|409.07|407.07|409.07|407.07|0
1642130910000|2022-01-14 03:28:30|409.32|407.32|409.32|407.32|409.32|407.32|409.32|407.32|0
1642130920000|2022-01-14 03:28:40|409.07|407.07|409.07|407.07|409.07|407.07|409.07|407.07|0
1642130930000|2022-01-14 03:28:50|408.83|406.83|408.94|406.94|409.07|407.07|408.83|406.83|0
1642130940000|2022-01-14 03:29:00|408.83|406.83|408.83|406.83|408.94|406.94|408.83|406.83|0
1642130950000|2022-01-14 03:29:10|408.58|406.58|408.58|406.58|408.58|406.58|408.58|406.58|0
1642130980000|2022-01-14 03:29:40|408.33|406.33|408.09|406.09|408.33|406.33|408.09|406.09|0
1642130990000|2022-01-14 03:29:50|408.33|406.33|408.09|406.09|408.33|406.33|408.09|406.09|0
1642131000000|2022-01-14 03:30:00|407.84|405.84|408.7|406.7|408.83|406.83|407.84|405.84|0
1642131010000|2022-01-14 03:30:10|408.58|406.58|408.58|406.58|408.58|406.58|408.58|406.58|0
1642131020000|2022-01-14 03:30:20|408.33|406.33|408.58|406.58|408.58|406.58|408.33|406.33|0
1642131030000|2022-01-14 03:30:30|408.45|406.45|408.33|406.33|408.45|406.45|408.33|406.33|0
1642131040000|2022-01-14 03:30:40|408.2|406.2|408.09|406.09|408.33|406.33|408.09|406.09|0
1642131060000|2022-01-14 03:31:00|407.59|405.59|407.84|405.84|407.84|405.84|407.59|405.59|0
1642131070000|2022-01-14 03:31:10|408.09|406.09|407.84|405.84|408.09|406.09|407.84|405.84|0
1642131080000|2022-01-14 03:31:20|407.71|405.71|407.84|405.84|407.84|405.84|407.71|405.71|0
1642131090000|2022-01-14 03:31:30|408.09|406.09|408.09|406.09|408.09|406.09|407.84|405.84|0
1642131110000|2022-01-14 03:31:50|407.96|405.96|408.09|406.09|408.09|406.09|407.84|405.84|0
1642131120000|2022-01-14 03:32:00|407.84|405.84|407.35|405.35|407.84|405.84|407.35|405.35|0
1642131130000|2022-01-14 03:32:10|407.59|405.59|407.59|405.59|407.59|405.59|407.59|405.59|0
1642131140000|2022-01-14 03:32:20|407.46|405.46|407.46|405.46|407.46|405.46|407.46|405.46|0
1642131150000|2022-01-14 03:32:30|407.59|405.59|407.35|405.35|407.59|405.59|407.35|405.35|0
1642131160000|2022-01-14 03:32:40|407.59|405.59|407.59|405.59|407.59|405.59|407.59|405.59|0
1642131170000|2022-01-14 03:32:50|407.35|405.35|407.1|405.1|407.35|405.35|407.1|405.1|0
1642131180000|2022-01-14 03:33:00|406.85|404.85|406.85|404.85|406.85|404.85|406.61|404.61|0
1642131200000|2022-01-14 03:33:20|406.61|404.61|406.61|404.61|406.61|404.61|406.61|404.61|0
1642131210000|2022-01-14 03:33:30|406.36|404.36|406.11|404.11|406.36|404.36|406.11|404.11|0
1642131220000|2022-01-14 03:33:40|405.87|403.87|405.37|403.37|405.87|403.87|405.37|403.37|0
1642131230000|2022-01-14 03:33:50|405.87|403.87|406.11|404.11|406.11|404.11|405.87|403.87|0
1642131240000|2022-01-14 03:34:00|405.98|403.98|406.11|404.11|406.11|404.11|405.74|403.74|0
1642131250000|2022-01-14 03:34:10|405.98|403.98|405.74|403.74|405.98|403.98|405.62|403.62|0
1642131260000|2022-01-14 03:34:20|405.87|403.87|405.62|403.62|405.87|403.87|405.62|403.62|0
1642131270000|2022-01-14 03:34:30|405.87|403.87|406.11|404.11|406.11|404.11|405.87|403.87|0
1642131280000|2022-01-14 03:34:40|405.98|403.98|406.11|404.11|406.11|404.11|405.87|403.87|0
1642131290000|2022-01-14 03:34:50|405.98|403.98|406.48|404.48|406.48|404.48|405.98|403.98|0
1642131300000|2022-01-14 03:35:00|406.61|404.61|406.36|404.36|406.61|404.61|406.36|404.36|0
1642131310000|2022-01-14 03:35:10|406.48|404.48|406.6|404.6|406.6|404.6|406.48|404.48|0
1642131320000|2022-01-14 03:35:20|406.36|404.36|406.48|404.48|406.48|404.48|406.36|404.36|0
1642131330000|2022-01-14 03:35:30|406.36|404.36|406.36|404.36|406.36|404.36|406.36|404.36|0
1642131360000|2022-01-14 03:36:00|406.11|404.11|406.11|404.11|406.36|404.36|406.11|404.11|0
1642131370000|2022-01-14 03:36:10|406.36|404.36|406.36|404.36|406.36|404.36|406.36|404.36|0
1642131380000|2022-01-14 03:36:20|406.6|404.6|406.6|404.6|406.6|404.6|406.6|404.6|0
1642131410000|2022-01-14 03:36:50|406.72|404.72|406.72|404.72|406.72|404.72|406.72|404.72|0
1642131420000|2022-01-14 03:37:00|406.6|404.6|406.6|404.6|406.6|404.6|406.36|404.36|0
1642131440000|2022-01-14 03:37:20|406.48|404.48|406.48|404.48|406.48|404.48|406.48|404.48|0
1642131450000|2022-01-14 03:37:30|406.6|404.6|406.36|404.36|406.6|404.6|406.36|404.36|0
1642131460000|2022-01-14 03:37:40|406.6|404.6|406.6|404.6|406.6|404.6|406.6|404.6|0
1642131470000|2022-01-14 03:37:50|406.85|404.85|406.85|404.85|406.85|404.85|406.85|404.85|0
1642131480000|2022-01-14 03:38:00|406.72|404.72|406.6|404.6|406.72|404.72|406.6|404.6|0
1642131490000|2022-01-14 03:38:10|406.85|404.85|406.85|404.85|406.85|404.85|406.6|404.6|0
1642131510000|2022-01-14 03:38:30|406.6|404.6|406.85|404.85|406.85|404.85|406.6|404.6|0
1642131520000|2022-01-14 03:38:40|406.97|404.97|407.84|405.84|407.84|405.84|406.97|404.97|0
1642131530000|2022-01-14 03:38:50|407.59|405.59|407.59|405.59|407.59|405.59|407.59|405.59|0
1642131540000|2022-01-14 03:39:00|407.84|405.84|407.59|405.59|407.84|405.84|407.59|405.59|0
1642131550000|2022-01-14 03:39:10|407.71|405.71|407.34|405.34|407.71|405.71|407.34|405.34|0
1642131560000|2022-01-14 03:39:20|406.97|404.97|407.1|405.1|407.1|405.1|406.97|404.97|0
1642131570000|2022-01-14 03:39:30|407.34|405.34|407.21|405.21|407.34|405.34|407.1|405.1|0
1642131580000|2022-01-14 03:39:40|407.1|405.1|407.1|405.1|407.34|405.34|407.1|405.1|0
1642131590000|2022-01-14 03:39:50|406.85|404.85|406.85|404.85|406.85|404.85|406.85|404.85|0
1642131600000|2022-01-14 03:40:00|407.1|405.1|406.6|404.6|407.1|405.1|406.6|404.6|0
1642131610000|2022-01-14 03:40:10|406.85|404.85|407.1|405.1|407.1|405.1|406.85|404.85|0
1642131620000|2022-01-14 03:40:20|406.97|404.97|406.97|404.97|406.97|404.97|406.85|404.85|0
1642131630000|2022-01-14 03:40:30|406.6|404.6|406.6|404.6|406.6|404.6|406.48|404.48|0
1642131640000|2022-01-14 03:40:40|406.48|404.48|406.6|404.6|406.6|404.6|406.48|404.48|0
1642131650000|2022-01-14 03:40:50|406.72|404.72|406.6|404.6|406.72|404.72|406.6|404.6|0
1642131660000|2022-01-14 03:41:00|406.36|404.36|406.23|404.23|406.36|404.36|406.23|404.23|0
1642131670000|2022-01-14 03:41:10|406.11|404.11|406.23|404.23|406.36|404.36|406.11|404.11|0
1642131680000|2022-01-14 03:41:20|406.36|404.36|405.86|403.86|406.36|404.36|405.86|403.86|0
1642131690000|2022-01-14 03:41:30|405.98|403.98|405.74|403.74|405.98|403.98|405.74|403.74|0
1642131700000|2022-01-14 03:41:40|405.62|403.62|405.86|403.86|405.86|403.86|405.62|403.62|0
1642131710000|2022-01-14 03:41:50|405.74|403.74|405.86|403.86|405.98|403.98|405.74|403.74|0
1642131720000|2022-01-14 03:42:00|405.98|403.98|406.11|404.11|406.11|404.11|405.98|403.98|0
1642131730000|2022-01-14 03:42:10|405.98|403.98|405.62|403.62|405.98|403.98|405.62|403.62|0
1642131740000|2022-01-14 03:42:20|405.12|403.12|405.37|403.37|405.37|403.37|405.12|403.12|0
1642131750000|2022-01-14 03:42:30|405.62|403.62|405.49|403.49|405.62|403.62|405.49|403.49|0
1642131760000|2022-01-14 03:42:40|405.37|403.37|405.37|403.37|405.37|403.37|405.37|403.37|0
1642131770000|2022-01-14 03:42:50|405.62|403.62|405.62|403.62|405.73|403.73|405.62|403.62|0
1642131780000|2022-01-14 03:43:00|405.73|403.73|405.37|403.37|405.86|403.86|405.37|403.37|0
1642131790000|2022-01-14 03:43:10|405.62|403.62|405.98|403.98|405.98|403.98|405.62|403.62|0
1642131800000|2022-01-14 03:43:20|405.86|403.86|405.86|403.86|405.86|403.86|405.73|403.73|0
1642131810000|2022-01-14 03:43:30|405.98|403.98|406.11|404.11|406.11|404.11|405.86|403.86|0
1642131820000|2022-01-14 03:43:40|405.62|403.62|405.37|403.37|405.62|403.62|405.24|403.24|0
1642131830000|2022-01-14 03:43:50|405.12|403.12|405.24|403.24|405.37|403.37|405.12|403.12|0
1642131840000|2022-01-14 03:44:00|405.12|403.12|405.24|403.24|405.24|403.24|405.12|403.12|0
1642131850000|2022-01-14 03:44:10|405.49|403.49|405.12|403.12|405.62|403.62|405.12|403.12|0
1642131860000|2022-01-14 03:44:20|404.88|402.88|404.88|402.88|405|403|404.88|402.88|0
1642131870000|2022-01-14 03:44:30|405.12|403.12|404.38|402.38|405.12|403.12|404.38|402.38|0
1642131880000|2022-01-14 03:44:40|404.63|402.63|404.63|402.63|404.63|402.63|404.38|402.38|0
1642131890000|2022-01-14 03:44:50|404.75|402.75|404.88|402.88|404.88|402.88|404.63|402.63|0
1642131900000|2022-01-14 03:45:00|404.63|402.63|404.38|402.38|404.63|402.63|404.38|402.38|0
1642131910000|2022-01-14 03:45:10|404.14|402.14|404.14|402.14|404.14|402.14|404.14|402.14|0
1642131920000|2022-01-14 03:45:20|404.26|402.26|404.38|402.38|404.38|402.38|404.14|402.14|0
1642131930000|2022-01-14 03:45:30|404.26|402.26|404.38|402.38|404.38|402.38|404.26|402.26|0
1642131940000|2022-01-14 03:45:40|404.63|402.63|404.63|402.63|404.63|402.63|404.63|402.63|0
1642131950000|2022-01-14 03:45:50|404.88|402.88|404.99|402.99|404.99|402.99|404.88|402.88|0
1642131960000|2022-01-14 03:46:00|404.88|402.88|404.88|402.88|404.88|402.88|404.88|402.88|0
1642131970000|2022-01-14 03:46:10|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1642131980000|2022-01-14 03:46:20|405.37|403.37|405.62|403.62|405.62|403.62|405.37|403.37|0
1642131990000|2022-01-14 03:46:30|405.86|403.86|405.62|403.62|405.98|403.98|405.62|403.62|0
1642132000000|2022-01-14 03:46:40|405.86|403.86|405.86|403.86|405.98|403.98|405.86|403.86|0
1642132010000|2022-01-14 03:46:50|405.73|403.73|405.86|403.86|405.86|403.86|405.73|403.73|0
1642132020000|2022-01-14 03:47:00|405.62|403.62|405.86|403.86|405.86|403.86|405.62|403.62|0
1642132030000|2022-01-14 03:47:10|406.11|404.11|406.11|404.11|406.11|404.11|406.11|404.11|0
1642132050000|2022-01-14 03:47:30|405.86|403.86|405.62|403.62|405.86|403.86|405.62|403.62|0
1642132060000|2022-01-14 03:47:40|405.86|403.86|405.86|403.86|405.86|403.86|405.86|403.86|0
1642132070000|2022-01-14 03:47:50|405.61|403.61|405.37|403.37|405.61|403.61|405.37|403.37|0
1642132090000|2022-01-14 03:48:10|405.61|403.61|405.61|403.61|405.86|403.86|405.61|403.61|0
1642132110000|2022-01-14 03:48:30|405.86|403.86|405.61|403.61|405.86|403.86|405.61|403.61|0
1642132130000|2022-01-14 03:48:50|405.86|403.86|405.86|403.86|405.86|403.86|405.86|403.86|0
1642132140000|2022-01-14 03:49:00|406.11|404.11|406.11|404.11|406.11|404.11|406.11|404.11|0
1642132150000|2022-01-14 03:49:10|405.86|403.86|405.86|403.86|405.86|403.86|405.86|403.86|0
1642132160000|2022-01-14 03:49:20|405.61|403.61|405.61|403.61|405.61|403.61|405.61|403.61|0
1642132170000|2022-01-14 03:49:30|405.73|403.73|405.61|403.61|405.73|403.73|405.61|403.61|0
1642132180000|2022-01-14 03:49:40|405.86|403.86|405.86|403.86|405.86|403.86|405.86|403.86|0
1642132190000|2022-01-14 03:49:50|405.61|403.61|405.86|403.86|405.86|403.86|405.61|403.61|0
1642132200000|2022-01-14 03:50:00|405.98|403.98|405.98|403.98|405.98|403.98|405.98|403.98|0
1642132210000|2022-01-14 03:50:10|405.86|403.86|405.86|403.86|405.86|403.86|405.86|403.86|0
1642132220000|2022-01-14 03:50:20|405.61|403.61|405.73|403.73|405.73|403.73|405.61|403.61|0
1642132230000|2022-01-14 03:50:30|405.61|403.61|405.37|403.37|405.61|403.61|405.37|403.37|0
1642132240000|2022-01-14 03:50:40|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1642132250000|2022-01-14 03:50:50|404.87|402.87|404.87|402.87|404.87|402.87|404.87|402.87|0
1642132260000|2022-01-14 03:51:00|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1642132270000|2022-01-14 03:51:10|404.87|402.87|405.12|403.12|405.12|403.12|404.87|402.87|0
1642132290000|2022-01-14 03:51:30|405.37|403.37|405.12|403.12|405.37|403.37|405.12|403.12|0
1642132320000|2022-01-14 03:52:00|405.24|403.24|405.49|403.49|405.49|403.49|405.24|403.24|0
1642132330000|2022-01-14 03:52:10|405.73|403.73|405.61|403.61|405.73|403.73|405.61|403.61|0
1642132340000|2022-01-14 03:52:20|405.37|403.37|405.37|403.37|405.37|403.37|405.37|403.37|0
1642132350000|2022-01-14 03:52:30|405.12|403.12|404.99|402.99|405.12|403.12|404.99|402.99|0
1642132360000|2022-01-14 03:52:40|404.87|402.87|404.87|402.87|404.99|402.99|404.87|402.87|0
1642132370000|2022-01-14 03:52:50|404.75|402.75|404.87|402.87|404.87|402.87|404.75|402.75|0
1642132380000|2022-01-14 03:53:00|405.12|403.12|404.99|402.99|405.12|403.12|404.87|402.87|0
1642132390000|2022-01-14 03:53:10|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1642132400000|2022-01-14 03:53:20|405.37|403.37|405.37|403.37|405.37|403.37|405.37|403.37|0
1642132410000|2022-01-14 03:53:30|405.12|403.12|405.12|403.12|405.12|403.12|405.12|403.12|0
1642132420000|2022-01-14 03:53:40|405.37|403.37|405.24|403.24|405.37|403.37|405.24|403.24|0
1642132430000|2022-01-14 03:53:50|405.37|403.37|405.37|403.37|405.37|403.37|405.37|403.37|0
1642132440000|2022-01-14 03:54:00|405.48|403.48|405.61|403.61|405.61|403.61|405.48|403.48|0
1642132450000|2022-01-14 03:54:10|405.86|403.86|405.86|403.86|405.86|403.86|405.86|403.86|0
1642132480000|2022-01-14 03:54:40|405.61|403.61|405.61|403.61|405.61|403.61|405.37|403.37|0
1642132490000|2022-01-14 03:54:50|405.86|403.86|405.61|403.61|405.86|403.86|405.61|403.61|0
1642132500000|2022-01-14 03:55:00|405.73|403.73|406.11|404.11|406.11|404.11|405.73|403.73|0
1642132510000|2022-01-14 03:55:10|406.35|404.35|406.35|404.35|406.47|404.47|406.35|404.35|0
1642132520000|2022-01-14 03:55:20|406.6|404.6|406.6|404.6|406.6|404.6|406.6|404.6|0
1642132530000|2022-01-14 03:55:30|406.35|404.35|406.35|404.35|406.35|404.35|406.11|404.11|0
1642132540000|2022-01-14 03:55:40|406.22|404.22|406.35|404.35|406.35|404.35|406.11|404.11|0
1642132550000|2022-01-14 03:55:50|406.47|404.47|406.47|404.47|406.47|404.47|406.47|404.47|0
1642132560000|2022-01-14 03:56:00|406.6|404.6|406.84|404.84|406.84|404.84|406.6|404.6|0
1642132570000|2022-01-14 03:56:10|407.83|405.83|407.46|405.46|407.83|405.83|407.46|405.46|0
1642132580000|2022-01-14 03:56:20|408.08|406.08|407.83|405.83|408.32|406.32|407.83|405.83|0
1642132590000|2022-01-14 03:56:30|407.7|405.7|407.58|405.58|407.7|405.7|407.58|405.58|0
1642132600000|2022-01-14 03:56:40|407.7|405.7|407.58|405.58|407.7|405.7|407.58|405.58|0
1642132610000|2022-01-14 03:56:50|407.09|405.09|407.34|405.34|407.34|405.34|407.09|405.09|0
1642132620000|2022-01-14 03:57:00|407.21|405.21|407.21|405.21|407.21|405.21|407.21|405.21|0
1642132630000|2022-01-14 03:57:10|407.34|405.34|407.34|405.34|407.46|405.46|407.34|405.34|0
1642132640000|2022-01-14 03:57:20|407.46|405.46|407.34|405.34|407.46|405.46|407.34|405.34|0
1642132660000|2022-01-14 03:57:40|407.46|405.46|407.83|405.83|407.83|405.83|407.46|405.46|0
1642132670000|2022-01-14 03:57:50|407.34|405.34|407.58|405.58|407.58|405.58|407.34|405.34|0
1642132680000|2022-01-14 03:58:00|407.34|405.34|406.84|404.84|407.34|405.34|406.84|404.84|0
1642132690000|2022-01-14 03:58:10|406.96|404.96|406.84|404.84|406.96|404.96|406.84|404.84|0
1642132700000|2022-01-14 03:58:20|407.09|405.09|406.96|404.96|407.09|405.09|406.96|404.96|0
1642132710000|2022-01-14 03:58:30|406.84|404.84|406.84|404.84|406.84|404.84|406.84|404.84|0
1642132720000|2022-01-14 03:58:40|406.6|404.6|406.84|404.84|406.84|404.84|406.6|404.6|0
1642132740000|2022-01-14 03:59:00|406.96|404.96|407.09|405.09|407.09|405.09|406.96|404.96|0
1642132750000|2022-01-14 03:59:10|406.96|404.96|406.84|404.84|406.96|404.96|406.84|404.84|0
1642132770000|2022-01-14 03:59:30|407.09|405.09|407.09|405.09|407.09|405.09|407.09|405.09|0
1642132780000|2022-01-14 03:59:40|406.84|404.84|407.09|405.09|407.09|405.09|406.84|404.84|0
1642132790000|2022-01-14 03:59:50|406.84|404.84|406.84|404.84|406.84|404.84|406.84|404.84|0
1642132800000|2022-01-14 04:00:00|407.45|405.45|407.45|405.45|407.58|405.58|407.45|405.45|0
1642132810000|2022-01-14 04:00:10|407.58|405.58|408.32|406.32|408.32|406.32|407.58|405.58|0
1642132820000|2022-01-14 04:00:20|408.57|406.57|408.32|406.32|408.57|406.57|408.32|406.32|0
1642132830000|2022-01-14 04:00:30|408.08|406.08|408.32|406.32|408.57|406.57|408.08|406.08|0
1642132840000|2022-01-14 04:00:40|408.57|406.57|408.57|406.57|408.82|406.82|408.57|406.57|0
1642132850000|2022-01-14 04:00:50|408.82|406.82|409.06|407.06|409.06|407.06|408.82|406.82|0
1642132860000|2022-01-14 04:01:00|408.82|406.82|409.06|407.06|409.06|407.06|408.82|406.82|0
1642132870000|2022-01-14 04:01:10|408.82|406.82|409.06|407.06|409.06|407.06|408.82|406.82|0
1642132880000|2022-01-14 04:01:20|408.82|406.82|408.57|406.57|408.82|406.82|408.57|406.57|0
1642132890000|2022-01-14 04:01:30|408.82|406.82|408.82|406.82|408.82|406.82|408.82|406.82|0
1642132900000|2022-01-14 04:01:40|409.06|407.06|409.56|407.56|409.56|407.56|409.06|407.06|0
1642132910000|2022-01-14 04:01:50|410.05|408.05|409.8|407.8|410.17|408.17|409.8|407.8|0
1642132920000|2022-01-14 04:02:00|410.17|408.17|410.3|408.3|410.3|408.3|410.17|408.17|0
1642132930000|2022-01-14 04:02:10|410.05|408.05|409.31|407.31|410.3|408.3|409.31|407.31|0
1642132940000|2022-01-14 04:02:20|409.8|407.8|410.05|408.05|410.3|408.3|409.8|407.8|0
1642132950000|2022-01-14 04:02:30|410.3|408.3|410.3|408.3|410.3|408.3|410.05|408.05|0
1642132960000|2022-01-14 04:02:40|410.54|408.54|410.79|408.79|410.79|408.79|410.54|408.54|0
1642132970000|2022-01-14 04:02:50|411.15|409.15|411.28|409.28|411.28|409.28|411.15|409.15|0
1642132980000|2022-01-14 04:03:00|410.79|408.79|410.79|408.79|410.79|408.79|410.54|408.54|0
1642132990000|2022-01-14 04:03:10|410.05|408.05|410.05|408.05|410.05|408.05|410.05|408.05|0
1642133000000|2022-01-14 04:03:20|410.54|408.54|410.29|408.29|410.79|408.79|410.29|408.29|0
1642133010000|2022-01-14 04:03:30|410.05|408.05|410.29|408.29|410.29|408.29|410.05|408.05|0
1642133020000|2022-01-14 04:03:40|410.05|408.05|410.54|408.54|410.54|408.54|410.05|408.05|0
1642133030000|2022-01-14 04:03:50|410.41|408.41|410.41|408.41|410.41|408.41|410.41|408.41|0
1642133040000|2022-01-14 04:04:00|410.05|408.05|410.29|408.29|410.29|408.29|410.05|408.05|0
1642133050000|2022-01-14 04:04:10|410.05|408.05|410.05|408.05|410.05|408.05|410.05|408.05|0
1642133060000|2022-01-14 04:04:20|409.92|407.92|409.92|407.92|410.05|408.05|409.92|407.92|0
1642133070000|2022-01-14 04:04:30|410.05|408.05|410.05|408.05|410.29|408.29|410.05|408.05|0
1642133090000|2022-01-14 04:04:50|410.17|408.17|410.29|408.29|410.29|408.29|410.05|408.05|0
1642133100000|2022-01-14 04:05:00|410.54|408.54|410.79|408.79|410.79|408.79|410.54|408.54|0
1642133110000|2022-01-14 04:05:10|410.91|408.91|410.91|408.91|410.91|408.91|410.79|408.79|0
1642133120000|2022-01-14 04:05:20|410.79|408.79|410.79|408.79|411.03|409.03|410.79|408.79|0
1642133130000|2022-01-14 04:05:30|411.03|409.03|410.79|408.79|411.03|409.03|410.79|408.79|0
1642133140000|2022-01-14 04:05:40|410.91|408.91|410.91|408.91|410.91|408.91|410.91|408.91|0
1642133150000|2022-01-14 04:05:50|411.03|409.03|411.65|409.65|411.65|409.65|411.03|409.03|0
1642133160000|2022-01-14 04:06:00|411.53|409.53|411.03|409.03|411.53|409.53|411.03|409.03|0
1642133170000|2022-01-14 04:06:10|411.28|409.28|411.53|409.53|411.53|409.53|411.28|409.28|0
1642133180000|2022-01-14 04:06:20|411.65|409.65|411.53|409.53|411.77|409.77|411.53|409.53|0
1642133190000|2022-01-14 04:06:30|411.65|409.65|412.51|410.51|412.51|410.51|411.53|409.53|0
1642133200000|2022-01-14 04:06:40|412.27|410.27|412.51|410.51|412.51|410.51|412.27|410.27|0
1642133210000|2022-01-14 04:06:50|412.27|410.27|412.27|410.27|412.27|410.27|412.27|410.27|0
1642133220000|2022-01-14 04:07:00|412.51|410.51|412.27|410.27|412.51|410.51|412.27|410.27|0
1642133230000|2022-01-14 04:07:10|412.14|410.14|412.02|410.02|412.14|410.14|412.02|410.02|0
1642133240000|2022-01-14 04:07:20|411.89|409.89|411.77|409.77|411.89|409.89|411.77|409.77|0
1642133250000|2022-01-14 04:07:30|412.02|410.02|412.02|410.02|412.27|410.27|412.02|410.02|0
1642133260000|2022-01-14 04:07:40|411.77|409.77|411.77|409.77|412.02|410.02|411.77|409.77|0
1642133270000|2022-01-14 04:07:50|412.02|410.02|412.02|410.02|412.02|410.02|412.02|410.02|0
1642133280000|2022-01-14 04:08:00|412.14|410.14|411.89|409.89|412.14|410.14|411.89|409.89|0
1642133290000|2022-01-14 04:08:10|412.02|410.02|412.27|410.27|412.27|410.27|412.02|410.02|0
1642133300000|2022-01-14 04:08:20|412.14|410.14|412.27|410.27|412.27|410.27|412.02|410.02|0
1642133310000|2022-01-14 04:08:30|412.02|410.02|412.02|410.02|412.02|410.02|412.02|410.02|0
1642133320000|2022-01-14 04:08:40|412.14|410.14|412.76|410.76|412.76|410.76|412.14|410.14|0
1642133330000|2022-01-14 04:08:50|413.01|411.01|413.01|411.01|413.01|411.01|412.88|410.88|0
1642133340000|2022-01-14 04:09:00|413.25|411.25|413.01|411.01|413.25|411.25|413.01|411.01|0
1642133350000|2022-01-14 04:09:10|413.25|411.25|413.5|411.5|413.5|411.5|413.25|411.25|0
1642133360000|2022-01-14 04:09:20|413.25|411.25|413.01|411.01|413.25|411.25|413.01|411.01|0
1642133370000|2022-01-14 04:09:30|412.88|410.88|412.76|410.76|412.88|410.88|412.76|410.76|0
1642133400000|2022-01-14 04:10:00|413.25|411.25|413.01|411.01|413.37|411.37|413.01|411.01|0
1642133410000|2022-01-14 04:10:10|413.13|411.13|413.25|411.25|413.5|411.5|413.13|411.13|0
1642133420000|2022-01-14 04:10:20|413.5|411.5|413.25|411.25|413.5|411.5|413.25|411.25|0
1642133440000|2022-01-14 04:10:40|413.13|411.13|412.76|410.76|413.13|411.13|412.76|410.76|0
1642133450000|2022-01-14 04:10:50|413.01|411.01|413.01|411.01|413.01|411.01|413.01|411.01|0
1642133460000|2022-01-14 04:11:00|412.88|410.88|412.63|410.63|413.01|411.01|412.63|410.63|0
1642133470000|2022-01-14 04:11:10|412.76|410.76|412.88|410.88|413.01|411.01|412.76|410.76|0
1642133480000|2022-01-14 04:11:20|413.01|411.01|412.76|410.76|413.01|411.01|412.76|410.76|0
1642133490000|2022-01-14 04:11:30|412.88|410.88|412.63|410.63|412.88|410.88|412.63|410.63|0
1642133500000|2022-01-14 04:11:40|412.76|410.76|412.76|410.76|412.76|410.76|412.63|410.63|0
1642133510000|2022-01-14 04:11:50|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1642133520000|2022-01-14 04:12:00|412.76|410.76|412.88|410.88|412.88|410.88|412.76|410.76|0
1642133530000|2022-01-14 04:12:10|412.76|410.76|412.88|410.88|412.88|410.88|412.76|410.76|0
1642133540000|2022-01-14 04:12:20|412.76|410.76|413.01|411.01|413.01|411.01|412.76|410.76|0
1642133550000|2022-01-14 04:12:30|412.76|410.76|412.76|410.76|412.76|410.76|412.76|410.76|0
1642133560000|2022-01-14 04:12:40|413.01|411.01|413.25|411.25|413.25|411.25|413.01|411.01|0
1642133570000|2022-01-14 04:12:50|413.75|411.75|413.75|411.75|413.99|411.99|413.75|411.75|0
1642133580000|2022-01-14 04:13:00|413.99|411.99|413.75|411.75|413.99|411.99|413.62|411.62|0
1642133590000|2022-01-14 04:13:10|413.62|411.62|413.5|411.5|413.62|411.62|413.5|411.5|0
1642133600000|2022-01-14 04:13:20|413.75|411.75|413.75|411.75|413.75|411.75|413.75|411.75|0
1642133620000|2022-01-14 04:13:40|413.5|411.5|413.5|411.5|413.5|411.5|413.5|411.5|0
1642133630000|2022-01-14 04:13:50|413.75|411.75|413.75|411.75|413.75|411.75|413.75|411.75|0
1642133640000|2022-01-14 04:14:00|413.5|411.5|413.25|411.25|413.5|411.5|413.25|411.25|0
1642133650000|2022-01-14 04:14:10|413.5|411.5|413.5|411.5|413.5|411.5|413.5|411.5|0
1642133660000|2022-01-14 04:14:20|413.37|411.37|413.5|411.5|413.5|411.5|413.37|411.37|0
1642133670000|2022-01-14 04:14:30|413.37|411.37|413.01|411.01|413.37|411.37|413.01|411.01|0
1642133680000|2022-01-14 04:14:40|413.12|411.12|412.76|410.76|413.12|411.12|412.76|410.76|0
1642133690000|2022-01-14 04:14:50|412.88|410.88|413.01|411.01|413.01|411.01|412.76|410.76|0
1642133700000|2022-01-14 04:15:00|412.76|410.76|412.76|410.76|412.76|410.76|412.76|410.76|0
1642133710000|2022-01-14 04:15:10|413.01|411.01|413.01|411.01|413.01|411.01|413.01|411.01|0
1642133720000|2022-01-14 04:15:20|412.88|410.88|413.25|411.25|413.25|411.25|412.88|410.88|0
1642133730000|2022-01-14 04:15:30|413.12|411.12|413.12|411.12|413.12|411.12|413.12|411.12|0
1642133740000|2022-01-14 04:15:40|413.01|411.01|413.01|411.01|413.01|411.01|412.88|410.88|0
1642133750000|2022-01-14 04:15:50|412.88|410.88|413.01|411.01|413.01|411.01|412.88|410.88|0
1642133760000|2022-01-14 04:16:00|413.12|411.12|413.01|411.01|413.12|411.12|413.01|411.01|0
1642133770000|2022-01-14 04:16:10|413.12|411.12|413.25|411.25|413.25|411.25|413.12|411.12|0
1642133780000|2022-01-14 04:16:20|413.01|411.01|413.25|411.25|413.25|411.25|413.01|411.01|0
1642133790000|2022-01-14 04:16:30|413.5|411.5|413.25|411.25|413.5|411.5|413.25|411.25|0
1642133800000|2022-01-14 04:16:40|413.5|411.5|413.5|411.5|413.5|411.5|413.5|411.5|0
1642133810000|2022-01-14 04:16:50|413.25|411.25|413|411|413.25|411.25|413|411|0
1642133820000|2022-01-14 04:17:00|413.12|411.12|413.25|411.25|413.25|411.25|413.12|411.12|0
1642133830000|2022-01-14 04:17:10|413.5|411.5|413.5|411.5|413.5|411.5|413.5|411.5|0
1642133840000|2022-01-14 04:17:20|413.37|411.37|413.25|411.25|413.37|411.37|413.25|411.25|0
1642133850000|2022-01-14 04:17:30|413|411|413|411|413|411|413|411|0
1642133860000|2022-01-14 04:17:40|412.88|410.88|412.76|410.76|412.88|410.88|412.76|410.76|0
1642133870000|2022-01-14 04:17:50|412.88|410.88|412.51|410.51|412.88|410.88|412.51|410.51|0
1642133880000|2022-01-14 04:18:00|412.76|410.76|412.51|410.51|412.76|410.76|412.51|410.51|0
1642133890000|2022-01-14 04:18:10|412.63|410.63|412.51|410.51|412.63|410.63|412.51|410.51|0
1642133900000|2022-01-14 04:18:20|412.26|410.26|412.26|410.26|412.26|410.26|412.26|410.26|0
1642133910000|2022-01-14 04:18:30|412.14|410.14|412.26|410.26|412.26|410.26|412.14|410.14|0
1642133920000|2022-01-14 04:18:40|412.51|410.51|412.26|410.26|412.51|410.51|412.26|410.26|0
1642133930000|2022-01-14 04:18:50|412.51|410.51|412.51|410.51|412.51|410.51|412.38|410.38|0
1642133950000|2022-01-14 04:19:10|412.63|410.63|412.76|410.76|412.76|410.76|412.63|410.63|0
1642133960000|2022-01-14 04:19:20|412.88|410.88|412.76|410.76|412.88|410.88|412.76|410.76|0
1642133970000|2022-01-14 04:19:30|412.51|410.51|412.76|410.76|412.76|410.76|412.51|410.51|0
1642133980000|2022-01-14 04:19:40|412.63|410.63|412.26|410.26|412.63|410.63|412.26|410.26|0
1642133990000|2022-01-14 04:19:50|412.51|410.51|412.38|410.38|412.51|410.51|412.38|410.38|0
1642134000000|2022-01-14 04:20:00|412.26|410.26|412.63|410.63|412.63|410.63|412.26|410.26|0
1642134010000|2022-01-14 04:20:10|412.51|410.51|412.51|410.51|412.51|410.51|412.51|410.51|0
1642134020000|2022-01-14 04:20:20|413|411|413|411|413|411|413|411|0
1642134030000|2022-01-14 04:20:30|413.12|411.12|412.88|410.88|413.12|411.12|412.88|410.88|0
1642134040000|2022-01-14 04:20:40|412.76|410.76|413.25|411.25|413.25|411.25|412.76|410.76|0
1642134060000|2022-01-14 04:21:00|413|411|413|411|413|411|413|411|0
1642134070000|2022-01-14 04:21:10|413.25|411.25|413.25|411.25|413.25|411.25|413.25|411.25|0
1642134080000|2022-01-14 04:21:20|413.5|411.5|413.62|411.62|413.62|411.62|413.5|411.5|0
1642134090000|2022-01-14 04:21:30|413.74|411.74|413.99|411.99|413.99|411.99|413.74|411.74|0
1642134100000|2022-01-14 04:21:40|413.74|411.74|413.5|411.5|413.74|411.74|413.25|411.25|0
1642134110000|2022-01-14 04:21:50|413.25|411.25|413.25|411.25|413.37|411.37|413.25|411.25|0
1642134120000|2022-01-14 04:22:00|413.5|411.5|413.5|411.5|413.62|411.62|413.5|411.5|0
1642134130000|2022-01-14 04:22:10|413.62|411.62|413.86|411.86|413.86|411.86|413.62|411.62|0
1642134140000|2022-01-14 04:22:20|413.99|411.99|413.99|411.99|413.99|411.99|413.99|411.99|0
1642134150000|2022-01-14 04:22:30|414.24|412.24|414.24|412.24|414.24|412.24|414.24|412.24|0
1642134170000|2022-01-14 04:22:50|414.48|412.48|414.73|412.73|414.73|412.73|414.48|412.48|0
1642134180000|2022-01-14 04:23:00|415.47|413.47|415.47|413.47|415.47|413.47|415.22|413.22|0
1642134190000|2022-01-14 04:23:10|415.72|413.72|415.72|413.72|415.97|413.97|415.72|413.72|0
1642134200000|2022-01-14 04:23:20|415.47|413.47|415.22|413.22|415.47|413.47|415.22|413.22|0
1642134210000|2022-01-14 04:23:30|415.47|413.47|415.47|413.47|415.47|413.47|415.34|413.34|0
1642134220000|2022-01-14 04:23:40|415.59|413.59|415.47|413.47|415.59|413.59|415.47|413.47|0
1642134230000|2022-01-14 04:23:50|415.34|413.34|415.34|413.34|415.47|413.47|415.34|413.34|0
1642134240000|2022-01-14 04:24:00|415.47|413.47|415.22|413.22|415.47|413.47|415.22|413.22|0
1642134250000|2022-01-14 04:24:10|414.98|412.98|415.47|413.47|415.47|413.47|414.98|412.98|0
1642134260000|2022-01-14 04:24:20|415.72|413.72|415.97|413.97|415.97|413.97|415.72|413.72|0
1642134270000|2022-01-14 04:24:30|415.84|413.84|415.97|413.97|415.97|413.97|415.84|413.84|0
1642134280000|2022-01-14 04:24:40|416.71|414.71|417.07|415.07|417.2|415.2|416.71|414.71|0
1642134290000|2022-01-14 04:24:50|416.95|414.95|416.95|414.95|416.95|414.95|416.95|414.95|0
1642134300000|2022-01-14 04:25:00|417.2|415.2|417.2|415.2|417.2|415.2|417.2|415.2|0
1642134310000|2022-01-14 04:25:10|417.07|415.07|417.45|415.45|417.45|415.45|416.95|414.95|0
1642134330000|2022-01-14 04:25:30|417.32|415.32|416.95|414.95|417.32|415.32|416.95|414.95|0
1642134340000|2022-01-14 04:25:40|416.71|414.71|416.95|414.95|416.95|414.95|416.71|414.71|0
1642134350000|2022-01-14 04:25:50|416.82|414.82|416.71|414.71|416.82|414.82|416.46|414.46|0
1642134360000|2022-01-14 04:26:00|416.95|414.95|416.82|414.82|416.95|414.95|416.82|414.82|0
1642134370000|2022-01-14 04:26:10|416.71|414.71|416.46|414.46|416.71|414.71|416.46|414.46|0
1642134380000|2022-01-14 04:26:20|416.95|414.95|417.2|415.2|417.2|415.2|416.95|414.95|0
1642134400000|2022-01-14 04:26:40|416.82|414.82|416.71|414.71|416.82|414.82|416.71|414.71|0
1642134410000|2022-01-14 04:26:50|416.58|414.58|416.58|414.58|416.58|414.58|416.58|414.58|0
1642134420000|2022-01-14 04:27:00|416.46|414.46|416.46|414.46|416.71|414.71|416.46|414.46|0
1642134430000|2022-01-14 04:27:10|416.33|414.33|416.71|414.71|416.71|414.71|416.33|414.33|0
1642134440000|2022-01-14 04:27:20|416.58|414.58|416.33|414.33|416.58|414.58|416.33|414.33|0
1642134450000|2022-01-14 04:27:30|416.21|414.21|416.21|414.21|416.21|414.21|416.21|414.21|0
1642134460000|2022-01-14 04:27:40|416.08|414.08|416.21|414.21|416.21|414.21|416.08|414.08|0
1642134470000|2022-01-14 04:27:50|416.46|414.46|416.46|414.46|416.46|414.46|416.21|414.21|0
1642134480000|2022-01-14 04:28:00|416.71|414.71|416.71|414.71|416.71|414.71|416.58|414.58|0
1642134490000|2022-01-14 04:28:10|416.46|414.46|416.46|414.46|416.46|414.46|416.46|414.46|0
1642134500000|2022-01-14 04:28:20|416.21|414.21|416.46|414.46|416.46|414.46|416.21|414.21|0
1642134530000|2022-01-14 04:28:50|416.33|414.33|416.33|414.33|416.33|414.33|416.33|414.33|0
1642134540000|2022-01-14 04:29:00|416.7|414.7|416.46|414.46|416.7|414.7|416.46|414.46|0
1642134550000|2022-01-14 04:29:10|416.21|414.21|416.21|414.21|416.21|414.21|416.21|414.21|0
1642134560000|2022-01-14 04:29:20|415.96|413.96|415.96|413.96|415.96|413.96|415.96|413.96|0
1642134570000|2022-01-14 04:29:30|416.08|414.08|416.08|414.08|416.21|414.21|416.08|414.08|0
1642134580000|2022-01-14 04:29:40|415.96|413.96|416.08|414.08|416.08|414.08|415.96|413.96|0
1642134590000|2022-01-14 04:29:50|416.21|414.21|416.21|414.21|416.21|414.21|416.08|414.08|0
1642134600000|2022-01-14 04:30:00|416.33|414.33|416.21|414.21|416.46|414.46|416.21|414.21|0
1642134610000|2022-01-14 04:30:10|416.46|414.46|416.46|414.46|416.7|414.7|416.33|414.33|0
1642134630000|2022-01-14 04:30:30|416.08|414.08|415.96|413.96|416.08|414.08|415.96|413.96|0
1642134650000|2022-01-14 04:30:50|415.83|413.83|415.83|413.83|415.83|413.83|415.83|413.83|0
1642134660000|2022-01-14 04:31:00|415.96|413.96|416.08|414.08|416.08|414.08|415.83|413.83|0
1642134670000|2022-01-14 04:31:10|415.96|413.96|416.08|414.08|416.08|414.08|415.96|413.96|0
1642134680000|2022-01-14 04:31:20|416.21|414.21|416.21|414.21|416.21|414.21|416.21|414.21|0
1642134690000|2022-01-14 04:31:30|415.72|413.72|415.72|413.72|415.72|413.72|415.72|413.72|0
1642134700000|2022-01-14 04:31:40|415.96|413.96|415.83|413.83|415.96|413.96|415.83|413.83|0
1642134710000|2022-01-14 04:31:50|415.96|413.96|415.72|413.72|415.96|413.96|415.72|413.72|0
1642134720000|2022-01-14 04:32:00|415.83|413.83|415.96|413.96|415.96|413.96|415.83|413.83|0
1642134730000|2022-01-14 04:32:10|415.72|413.72|415.72|413.72|415.72|413.72|415.47|413.47|0
1642134750000|2022-01-14 04:32:30|415.59|413.59|415.72|413.72|415.72|413.72|415.47|413.47|0
1642134760000|2022-01-14 04:32:40|415.47|413.47|415.47|413.47|415.47|413.47|415.47|413.47|0
1642134780000|2022-01-14 04:33:00|414.98|412.98|414.98|412.98|414.98|412.98|414.73|412.73|0
1642134790000|2022-01-14 04:33:10|415.09|413.09|415.22|413.22|415.22|413.22|415.09|413.09|0
1642134810000|2022-01-14 04:33:30|414.97|412.97|415.22|413.22|415.22|413.22|414.97|412.97|0
1642134820000|2022-01-14 04:33:40|415.47|413.47|415.47|413.47|415.47|413.47|415.47|413.47|0
1642134830000|2022-01-14 04:33:50|415.72|413.72|415.72|413.72|415.72|413.72|415.72|413.72|0
1642134840000|2022-01-14 04:34:00|415.47|413.47|415.22|413.22|415.47|413.47|415.22|413.22|0
1642134850000|2022-01-14 04:34:10|415.34|413.34|415.47|413.47|415.47|413.47|415.22|413.22|0
1642134870000|2022-01-14 04:34:30|415.34|413.34|415.22|413.22|415.34|413.34|415.22|413.22|0
1642134880000|2022-01-14 04:34:40|415.09|413.09|414.97|412.97|415.09|413.09|414.97|412.97|0
1642134890000|2022-01-14 04:34:50|415.22|413.22|415.22|413.22|415.22|413.22|415.22|413.22|0
1642134900000|2022-01-14 04:35:00|415.09|413.09|414.97|412.97|415.09|413.09|414.97|412.97|0
1642134910000|2022-01-14 04:35:10|415.22|413.22|415.47|413.47|415.47|413.47|415.22|413.22|0
1642134920000|2022-01-14 04:35:20|415.22|413.22|415.22|413.22|415.22|413.22|415.22|413.22|0
1642134930000|2022-01-14 04:35:30|415.34|413.34|415.34|413.34|415.34|413.34|415.22|413.22|0
1642134940000|2022-01-14 04:35:40|415.22|413.22|415.34|413.34|415.34|413.34|415.22|413.22|0
1642134950000|2022-01-14 04:35:50|415.47|413.47|415.47|413.47|415.47|413.47|415.47|413.47|0
1642134960000|2022-01-14 04:36:00|414.97|412.97|414.97|412.97|415.09|413.09|414.97|412.97|0
1642134970000|2022-01-14 04:36:10|415.09|413.09|415.22|413.22|415.22|413.22|414.97|412.97|0
1642134990000|2022-01-14 04:36:30|414.97|412.97|414.97|412.97|414.97|412.97|414.97|412.97|0
1642135000000|2022-01-14 04:36:40|414.73|412.73|414.97|412.97|414.97|412.97|414.73|412.73|0
1642135010000|2022-01-14 04:36:50|414.85|412.85|414.97|412.97|414.97|412.97|414.73|412.73|0
1642135020000|2022-01-14 04:37:00|414.73|412.73|414.73|412.73|414.73|412.73|414.73|412.73|0
1642135030000|2022-01-14 04:37:10|414.85|412.85|414.85|412.85|414.85|412.85|414.85|412.85|0
1642135040000|2022-01-14 04:37:20|414.97|412.97|414.97|412.97|414.97|412.97|414.97|412.97|0
1642135050000|2022-01-14 04:37:30|414.73|412.73|414.85|412.85|414.85|412.85|414.73|412.73|0
1642135060000|2022-01-14 04:37:40|414.73|412.73|414.85|412.85|414.97|412.97|414.73|412.73|0
1642135070000|2022-01-14 04:37:50|414.73|412.73|414.97|412.97|414.97|412.97|414.73|412.73|0
1642135080000|2022-01-14 04:38:00|414.73|412.73|414.73|412.73|414.73|412.73|414.48|412.48|0
1642135090000|2022-01-14 04:38:10|414.48|412.48|414.48|412.48|414.48|412.48|414.48|412.48|0
1642135100000|2022-01-14 04:38:20|414.35|412.35|414.35|412.35|414.35|412.35|414.35|412.35|0
1642135110000|2022-01-14 04:38:30|414.48|412.48|414.23|412.23|414.48|412.48|414.23|412.23|0
1642135120000|2022-01-14 04:38:40|413.99|411.99|413.99|411.99|413.99|411.99|413.99|411.99|0
1642135130000|2022-01-14 04:38:50|414.23|412.23|413.99|411.99|414.23|412.23|413.99|411.99|0
1642135140000|2022-01-14 04:39:00|414.23|412.23|413.99|411.99|414.23|412.23|413.99|411.99|0
1642135170000|2022-01-14 04:39:30|413.74|411.74|413.99|411.99|413.99|411.99|413.74|411.74|0
1642135180000|2022-01-14 04:39:40|414.1|412.1|414.23|412.23|414.23|412.23|414.1|412.1|0
1642135190000|2022-01-14 04:39:50|413.99|411.99|413.99|411.99|413.99|411.99|413.99|411.99|0
1642135210000|2022-01-14 04:40:10|413.74|411.74|413.74|411.74|413.74|411.74|413.74|411.74|0
1642135220000|2022-01-14 04:40:20|413.99|411.99|413.86|411.86|413.99|411.99|413.86|411.86|0
1642135230000|2022-01-14 04:40:30|413.99|411.99|413.99|411.99|413.99|411.99|413.99|411.99|0
1642135240000|2022-01-14 04:40:40|413.74|411.74|413.74|411.74|413.74|411.74|413.74|411.74|0
1642135250000|2022-01-14 04:40:50|413.99|411.99|413.99|411.99|413.99|411.99|413.99|411.99|0
1642135260000|2022-01-14 04:41:00|413.74|411.74|413.99|411.99|413.99|411.99|413.74|411.74|0
1642135270000|2022-01-14 04:41:10|413.74|411.74|413.86|411.86|413.86|411.86|413.74|411.74|0
1642135280000|2022-01-14 04:41:20|413.74|411.74|413.74|411.74|413.74|411.74|413.74|411.74|0
1642135290000|2022-01-14 04:41:30|413.86|411.86|413.98|411.98|413.98|411.98|413.74|411.74|0
1642135340000|2022-01-14 04:42:20|413.74|411.74|413.74|411.74|413.86|411.86|413.74|411.74|0
1642135350000|2022-01-14 04:42:30|413.98|411.98|413.74|411.74|413.98|411.98|413.74|411.74|0
1642135360000|2022-01-14 04:42:40|413.86|411.86|413.86|411.86|413.86|411.86|413.86|411.86|0
1642135370000|2022-01-14 04:42:50|413.98|411.98|413.74|411.74|413.98|411.98|413.74|411.74|0
1642135380000|2022-01-14 04:43:00|413.61|411.61|413.61|411.61|413.61|411.61|413.61|411.61|0
1642135390000|2022-01-14 04:43:10|413.74|411.74|413.61|411.61|413.74|411.74|413.61|411.61|0
1642135400000|2022-01-14 04:43:20|413.74|411.74|413.74|411.74|413.74|411.74|413.74|411.74|0
1642135420000|2022-01-14 04:43:40|413.61|411.61|413.61|411.61|413.61|411.61|413.49|411.49|0
1642135430000|2022-01-14 04:43:50|413.49|411.49|413.74|411.74|413.74|411.74|413.49|411.49|0
1642135440000|2022-01-14 04:44:00|413.49|411.49|413.74|411.74|413.74|411.74|413.49|411.49|0
1642135450000|2022-01-14 04:44:10|413.49|411.49|413.74|411.74|413.74|411.74|413.49|411.49|0
1642135460000|2022-01-14 04:44:20|413.86|411.86|413.98|411.98|413.98|411.98|413.86|411.86|0
1642135490000|2022-01-14 04:44:50|414.1|412.1|414.1|412.1|414.1|412.1|414.1|412.1|0
1642135500000|2022-01-14 04:45:00|414.23|412.23|414.23|412.23|414.23|412.23|413.98|411.98|0
1642135510000|2022-01-14 04:45:10|414.48|412.48|414.48|412.48|414.48|412.48|414.48|412.48|0
1642135520000|2022-01-14 04:45:20|414.23|412.23|414.23|412.23|414.23|412.23|414.23|412.23|0
1642135530000|2022-01-14 04:45:30|414.48|412.48|414.97|412.97|414.97|412.97|414.48|412.48|0
1642135540000|2022-01-14 04:45:40|414.72|412.72|414.97|412.97|414.97|412.97|414.72|412.72|0
1642135550000|2022-01-14 04:45:50|415.09|413.09|415.09|413.09|415.09|413.09|415.09|413.09|0
1642135560000|2022-01-14 04:46:00|414.97|412.97|414.72|412.72|414.97|412.97|414.72|412.72|0
1642135570000|2022-01-14 04:46:10|414.84|412.84|414.97|412.97|414.97|412.97|414.72|412.72|0
1642135590000|2022-01-14 04:46:30|414.48|412.48|413.98|411.98|414.48|412.48|413.98|411.98|0
1642135600000|2022-01-14 04:46:40|413.74|411.74|413.74|411.74|413.74|411.74|413.74|411.74|0
1642135610000|2022-01-14 04:46:50|413.86|411.86|413.74|411.74|413.86|411.86|413.74|411.74|0
1642135620000|2022-01-14 04:47:00|413.86|411.86|413.98|411.98|413.98|411.98|413.86|411.86|0
1642135630000|2022-01-14 04:47:10|414.1|412.1|414.23|412.23|414.23|412.23|414.1|412.1|0
1642135640000|2022-01-14 04:47:20|414.48|412.48|414.72|412.72|414.72|412.72|414.48|412.48|0
1642135650000|2022-01-14 04:47:30|414.6|412.6|414.35|412.35|414.72|412.72|414.35|412.35|0
1642135660000|2022-01-14 04:47:40|414.23|412.23|414.23|412.23|414.23|412.23|414.23|412.23|0
1642135690000|2022-01-14 04:48:10|414.48|412.48|414.35|412.35|414.48|412.48|414.35|412.35|0
1642135700000|2022-01-14 04:48:20|414.23|412.23|414.48|412.48|414.48|412.48|414.23|412.23|0
1642135740000|2022-01-14 04:49:00|414.35|412.35|414.35|412.35|414.35|412.35|414.35|412.35|0
1642135750000|2022-01-14 04:49:10|414.48|412.48|414.48|412.48|414.48|412.48|414.48|412.48|0
1642135780000|2022-01-14 04:49:40|414.35|412.35|414.35|412.35|414.35|412.35|414.35|412.35|0
1642135790000|2022-01-14 04:49:50|414.23|412.23|414.35|412.35|414.35|412.35|414.23|412.23|0
1642135800000|2022-01-14 04:50:00|414.23|412.23|413.98|411.98|414.23|412.23|413.98|411.98|0
1642135820000|2022-01-14 04:50:20|413.74|411.74|413.74|411.74|413.74|411.74|413.74|411.74|0
1642135830000|2022-01-14 04:50:30|413.61|411.61|413.61|411.61|413.61|411.61|413.61|411.61|0
1642135840000|2022-01-14 04:50:40|413.74|411.74|413.74|411.74|413.74|411.74|413.74|411.74|0
1642135850000|2022-01-14 04:50:50|413.98|411.98|413.98|411.98|413.98|411.98|413.98|411.98|0
1642135860000|2022-01-14 04:51:00|413.85|411.85|413.74|411.74|413.85|411.85|413.74|411.74|0
1642135870000|2022-01-14 04:51:10|413.85|411.85|414.1|412.1|414.1|412.1|413.85|411.85|0
1642135880000|2022-01-14 04:51:20|413.98|411.98|414.23|412.23|414.23|412.23|413.98|411.98|0
1642135890000|2022-01-14 04:51:30|414.72|412.72|414.23|412.23|414.72|412.72|414.23|412.23|0
1642135900000|2022-01-14 04:51:40|414.48|412.48|414.48|412.48|414.48|412.48|414.48|412.48|0
1642135910000|2022-01-14 04:51:50|414.72|412.72|414.72|412.72|414.72|412.72|414.72|412.72|0
1642135920000|2022-01-14 04:52:00|414.59|412.59|414.48|412.48|414.59|412.59|414.48|412.48|0
1642135930000|2022-01-14 04:52:10|414.23|412.23|414.23|412.23|414.23|412.23|414.23|412.23|0
1642135940000|2022-01-14 04:52:20|414.1|412.1|414.1|412.1|414.23|412.23|414.1|412.1|0
1642135950000|2022-01-14 04:52:30|414.23|412.23|414.23|412.23|414.23|412.23|414.23|412.23|0
1642135980000|2022-01-14 04:53:00|414.35|412.35|414.48|412.48|414.48|412.48|414.35|412.35|0
1642135990000|2022-01-14 04:53:10|414.35|412.35|414.35|412.35|414.48|412.48|414.35|412.35|0
1642136000000|2022-01-14 04:53:20|414.23|412.23|414.23|412.23|414.48|412.48|414.23|412.23|0
1642136010000|2022-01-14 04:53:30|414.35|412.35|414.23|412.23|414.35|412.35|414.23|412.23|0
1642136020000|2022-01-14 04:53:40|413.98|411.98|413.98|411.98|413.98|411.98|413.98|411.98|0
1642136030000|2022-01-14 04:53:50|414.1|412.1|414.23|412.23|414.23|412.23|414.1|412.1|0
1642136040000|2022-01-14 04:54:00|414.48|412.48|414.48|412.48|414.48|412.48|414.48|412.48|0
1642136060000|2022-01-14 04:54:20|414.47|412.47|414.47|412.47|414.47|412.47|414.47|412.47|0
1642136080000|2022-01-14 04:54:40|414.72|412.72|414.35|412.35|414.72|412.72|414.35|412.35|0
1642136090000|2022-01-14 04:54:50|414.23|412.23|414.23|412.23|414.23|412.23|414.23|412.23|0
1642136100000|2022-01-14 04:55:00|413.98|411.98|413.49|411.49|413.98|411.98|413.49|411.49|0
1642136110000|2022-01-14 04:55:10|413.61|411.61|413.49|411.49|413.61|411.61|413.49|411.49|0
1642136120000|2022-01-14 04:55:20|413.61|411.61|413.49|411.49|413.61|411.61|413.49|411.49|0
1642136140000|2022-01-14 04:55:40|413.24|411.24|413.49|411.49|413.49|411.49|413.24|411.24|0
1642136150000|2022-01-14 04:55:50|413.73|411.73|413.73|411.73|413.73|411.73|413.73|411.73|0
1642136160000|2022-01-14 04:56:00|413.61|411.61|413.73|411.73|413.73|411.73|413.61|411.61|0
1642136170000|2022-01-14 04:56:10|413.49|411.49|413.49|411.49|413.49|411.49|413.49|411.49|0
1642136180000|2022-01-14 04:56:20|413.24|411.24|413.36|411.36|413.36|411.36|413.24|411.24|0
1642136190000|2022-01-14 04:56:30|413.73|411.73|413.49|411.49|413.73|411.73|413.49|411.49|0
1642136210000|2022-01-14 04:56:50|413.61|411.61|413.73|411.73|413.73|411.73|413.61|411.61|0
1642136220000|2022-01-14 04:57:00|413.61|411.61|413.49|411.49|413.61|411.61|413.49|411.49|0
1642136230000|2022-01-14 04:57:10|413.24|411.24|413.36|411.36|413.36|411.36|413.24|411.24|0
1642136240000|2022-01-14 04:57:20|413.49|411.49|413.73|411.73|413.73|411.73|413.49|411.49|0
1642136280000|2022-01-14 04:58:00|413.85|411.85|413.85|411.85|413.85|411.85|413.85|411.85|0
1642136290000|2022-01-14 04:58:10|413.73|411.73|414.1|412.1|414.1|412.1|413.73|411.73|0
1642136300000|2022-01-14 04:58:20|413.98|411.98|413.98|411.98|414.1|412.1|413.98|411.98|0
1642136310000|2022-01-14 04:58:30|414.23|412.23|413.98|411.98|414.23|412.23|413.98|411.98|0
1642136320000|2022-01-14 04:58:40|414.1|412.1|414.23|412.23|414.23|412.23|413.98|411.98|0
1642136330000|2022-01-14 04:58:50|413.98|411.98|414.1|412.1|414.1|412.1|413.98|411.98|0
1642136340000|2022-01-14 04:59:00|413.85|411.85|413.98|411.98|413.98|411.98|413.85|411.85|0
1642136350000|2022-01-14 04:59:10|414.1|412.1|413.98|411.98|414.1|412.1|413.98|411.98|0
1642136360000|2022-01-14 04:59:20|414.1|412.1|414.1|412.1|414.1|412.1|414.1|412.1|0
1642136370000|2022-01-14 04:59:30|414.23|412.23|414.23|412.23|414.23|412.23|414.23|412.23|0
1642136390000|2022-01-14 04:59:50|414.35|412.35|414.34|412.34|414.35|412.35|414.23|412.23|0
1642136400000|2022-01-14 05:00:00|414.47|412.47|414.47|412.47|414.72|412.72|414.47|412.47|0
1642136410000|2022-01-14 05:00:10|414.59|412.59|414.72|412.72|414.72|412.72|414.59|412.59|0
1642136430000|2022-01-14 05:00:30|414.97|412.97|415.21|413.21|415.21|413.21|414.97|412.97|0
1642136440000|2022-01-14 05:00:40|415.46|413.46|415.46|413.46|415.46|413.46|415.46|413.46|0
1642136450000|2022-01-14 05:00:50|415.71|413.71|415.71|413.71|415.71|413.71|415.71|413.71|0
1642136460000|2022-01-14 05:01:00|415.95|413.95|415.95|413.95|416.2|414.2|415.95|413.95|0
1642136470000|2022-01-14 05:01:10|415.71|413.71|415.95|413.95|415.95|413.95|415.46|413.46|0
1642136480000|2022-01-14 05:01:20|416.2|414.2|416.2|414.2|416.2|414.2|416.2|414.2|0
1642136490000|2022-01-14 05:01:30|415.71|413.71|415.46|413.46|415.71|413.71|415.46|413.46|0
1642136500000|2022-01-14 05:01:40|415.21|413.21|415.46|413.46|415.46|413.46|415.21|413.21|0
1642136510000|2022-01-14 05:01:50|415.71|413.71|415.71|413.71|415.71|413.71|415.71|413.71|0
1642136520000|2022-01-14 05:02:00|415.46|413.46|415.46|413.46|415.71|413.71|415.46|413.46|0
1642136530000|2022-01-14 05:02:10|415.58|413.58|415.71|413.71|415.71|413.71|415.46|413.46|0
1642136540000|2022-01-14 05:02:20|415.58|413.58|415.58|413.58|415.58|413.58|415.46|413.46|0
1642136550000|2022-01-14 05:02:30|415.71|413.71|415.71|413.71|415.71|413.71|415.71|413.71|0
1642136590000|2022-01-14 05:03:10|415.95|413.95|415.95|413.95|415.95|413.95|415.95|413.95|0
1642136610000|2022-01-14 05:03:30|416.2|414.2|416.2|414.2|416.2|414.2|416.2|414.2|0
1642136620000|2022-01-14 05:03:40|415.95|413.95|415.95|413.95|415.95|413.95|415.95|413.95|0
1642136630000|2022-01-14 05:03:50|415.71|413.71|415.71|413.71|415.71|413.71|415.71|413.71|0
1642136640000|2022-01-14 05:04:00|415.83|413.83|415.46|413.46|415.83|413.83|415.46|413.46|0
1642136650000|2022-01-14 05:04:10|415.71|413.71|415.71|413.71|415.71|413.71|415.71|413.71|0
1642136660000|2022-01-14 05:04:20|415.83|413.83|415.71|413.71|415.83|413.83|415.71|413.71|0
1642136680000|2022-01-14 05:04:40|415.46|413.46|415.71|413.71|415.71|413.71|415.46|413.46|0
1642136700000|2022-01-14 05:05:00|415.83|413.83|415.71|413.71|415.83|413.83|415.71|413.71|0
1642136710000|2022-01-14 05:05:10|415.58|413.58|415.21|413.21|415.58|413.58|415.21|413.21|0
1642136730000|2022-01-14 05:05:30|415.08|413.08|414.97|412.97|415.08|413.08|414.97|412.97|0
1642136740000|2022-01-14 05:05:40|415.21|413.21|414.97|412.97|415.21|413.21|414.97|412.97|0
1642136760000|2022-01-14 05:06:00|414.72|412.72|414.72|412.72|415.08|413.08|414.72|412.72|0
1642136770000|2022-01-14 05:06:10|414.47|412.47|414.47|412.47|414.47|412.47|414.47|412.47|0
1642136780000|2022-01-14 05:06:20|414.22|412.22|414.34|412.34|414.47|412.47|414.22|412.22|0
1642136790000|2022-01-14 05:06:30|414.22|412.22|412.99|410.99|414.22|412.22|412.99|410.99|0
1642136800000|2022-01-14 05:06:40|412.74|410.74|412.74|410.74|412.74|410.74|412.74|410.74|0
1642136810000|2022-01-14 05:06:50|412.5|410.5|412.5|410.5|412.5|410.5|412.5|410.5|0
1642136820000|2022-01-14 05:07:00|412|410|412.5|410.5|412.5|410.5|412|410|0
1642136830000|2022-01-14 05:07:10|412.74|410.74|412.99|410.99|412.99|410.99|412.5|410.5|0
1642136840000|2022-01-14 05:07:20|413.11|411.11|413.48|411.48|413.48|411.48|413.11|411.11|0
1642136850000|2022-01-14 05:07:30|413.73|411.73|413.73|411.73|413.73|411.73|413.73|411.73|0
1642136860000|2022-01-14 05:07:40|413.85|411.85|413.73|411.73|413.98|411.98|413.73|411.73|0
1642136870000|2022-01-14 05:07:50|413.48|411.48|413.48|411.48|413.48|411.48|413.48|411.48|0
1642136880000|2022-01-14 05:08:00|413.36|411.36|413.36|411.36|413.48|411.48|413.36|411.36|0
1642136890000|2022-01-14 05:08:10|413.48|411.48|413.6|411.6|413.73|411.73|413.48|411.48|0
1642136900000|2022-01-14 05:08:20|413.73|411.73|413.35|411.35|413.73|411.73|413.35|411.35|0
1642136910000|2022-01-14 05:08:30|413.48|411.48|413.35|411.35|413.48|411.48|413.24|411.24|0
1642136920000|2022-01-14 05:08:40|413.24|411.24|413.48|411.48|413.48|411.48|413.24|411.24|0
1642136930000|2022-01-14 05:08:50|413.35|411.35|413.24|411.24|413.48|411.48|413.24|411.24|0
1642136940000|2022-01-14 05:09:00|413.48|411.48|413.11|411.11|413.48|411.48|413.11|411.11|0
1642136960000|2022-01-14 05:09:20|413.24|411.24|413.11|411.11|413.24|411.24|413.11|411.11|0
1642136970000|2022-01-14 05:09:30|413.24|411.24|413.6|411.6|413.6|411.6|413.24|411.24|0
1642136980000|2022-01-14 05:09:40|413.48|411.48|413.48|411.48|413.48|411.48|413.35|411.35|0
1642136990000|2022-01-14 05:09:50|413.35|411.35|413.73|411.73|413.73|411.73|413.35|411.35|0
1642137000000|2022-01-14 05:10:00|413.85|411.85|413.48|411.48|413.98|411.98|413.48|411.48|0
1642137010000|2022-01-14 05:10:10|413.6|411.6|412.99|410.99|413.6|411.6|412.99|410.99|0
1642137020000|2022-01-14 05:10:20|413.11|411.11|412.99|410.99|413.11|411.11|412.99|410.99|0
1642137030000|2022-01-14 05:10:30|413.11|411.11|413.73|411.73|413.73|411.73|413.11|411.11|0
1642137040000|2022-01-14 05:10:40|413.48|411.48|413.73|411.73|413.73|411.73|413.48|411.48|0
1642137050000|2022-01-14 05:10:50|413.48|411.48|413.48|411.48|413.48|411.48|413.48|411.48|0
1642137060000|2022-01-14 05:11:00|413.24|411.24|413.24|411.24|413.48|411.48|413.24|411.24|0
1642137070000|2022-01-14 05:11:10|413.48|411.48|413.48|411.48|413.48|411.48|413.24|411.24|0
1642137080000|2022-01-14 05:11:20|413.6|411.6|413.73|411.73|413.73|411.73|413.6|411.6|0
1642137090000|2022-01-14 05:11:30|413.6|411.6|413.73|411.73|413.73|411.73|413.6|411.6|0
1642137100000|2022-01-14 05:11:40|413.98|411.98|413.64|411.64|413.98|411.98|413.64|411.64|0
1642137110000|2022-01-14 05:11:50|413.53|411.53|413.82|411.82|413.82|411.82|413.53|411.53|0
1642137120000|2022-01-14 05:12:00|413.69|411.69|413.82|411.82|413.82|411.82|413.69|411.69|0
1642137130000|2022-01-14 05:12:10|413.69|411.69|413.69|411.69|413.69|411.69|413.69|411.69|0
1642137140000|2022-01-14 05:12:20|413.57|411.57|413.57|411.57|413.57|411.57|413.44|411.44|0
1642137150000|2022-01-14 05:12:30|413.82|411.82|413.57|411.57|413.82|411.82|413.57|411.57|0
1642137160000|2022-01-14 05:12:40|413.44|411.44|413.69|411.69|413.69|411.69|413.44|411.44|0
1642137170000|2022-01-14 05:12:50|414.06|412.06|413.82|411.82|414.06|412.06|413.82|411.82|0
1642137180000|2022-01-14 05:13:00|413.57|411.57|413.57|411.57|413.57|411.57|413.57|411.57|0
1642137190000|2022-01-14 05:13:10|413.82|411.82|413.69|411.69|413.82|411.82|413.69|411.69|0
1642137200000|2022-01-14 05:13:20|413.57|411.57|413.82|411.82|413.82|411.82|413.57|411.57|0
1642137210000|2022-01-14 05:13:30|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642137220000|2022-01-14 05:13:40|413.94|411.94|414.06|412.06|414.18|412.18|413.94|411.94|0
1642137230000|2022-01-14 05:13:50|413.82|411.82|414.31|412.31|414.31|412.31|413.82|411.82|0
1642137240000|2022-01-14 05:14:00|414.56|412.56|414.56|412.56|414.56|412.56|414.56|412.56|0
1642137250000|2022-01-14 05:14:10|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|0
1642137260000|2022-01-14 05:14:20|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642137270000|2022-01-14 05:14:30|413.94|411.94|413.82|411.82|414.06|412.06|413.82|411.82|0
1642137280000|2022-01-14 05:14:40|413.57|411.57|413.69|411.69|413.69|411.69|413.57|411.57|0
1642137290000|2022-01-14 05:14:50|413.57|411.57|413.57|411.57|413.57|411.57|413.57|411.57|0
1642137300000|2022-01-14 05:15:00|413.82|411.82|414.06|412.06|414.06|412.06|413.82|411.82|0
1642137310000|2022-01-14 05:15:10|413.82|411.82|413.69|411.69|413.82|411.82|413.57|411.57|0
1642137320000|2022-01-14 05:15:20|413.82|411.82|413.69|411.69|413.82|411.82|413.69|411.69|0
1642137330000|2022-01-14 05:15:30|413.93|411.93|413.82|411.82|413.93|411.93|413.69|411.69|0
1642137340000|2022-01-14 05:15:40|413.69|411.69|413.82|411.82|413.82|411.82|413.57|411.57|0
1642137350000|2022-01-14 05:15:50|413.57|411.57|413.57|411.57|413.57|411.57|413.57|411.57|0
1642137360000|2022-01-14 05:16:00|413.69|411.69|414.06|412.06|414.06|412.06|413.69|411.69|0
1642137370000|2022-01-14 05:16:10|413.82|411.82|413.69|411.69|413.82|411.82|413.69|411.69|0
1642137380000|2022-01-14 05:16:20|413.82|411.82|413.82|411.82|414.06|412.06|413.82|411.82|0
1642137390000|2022-01-14 05:16:30|413.93|411.93|413.93|411.93|413.93|411.93|413.93|411.93|0
1642137400000|2022-01-14 05:16:40|414.18|412.18|414.06|412.06|414.18|412.18|414.06|412.06|0
1642137410000|2022-01-14 05:16:50|413.82|411.82|413.82|411.82|413.82|411.82|413.69|411.69|0
1642137420000|2022-01-14 05:17:00|413.57|411.57|413.93|411.93|413.93|411.93|413.57|411.57|0
1642137430000|2022-01-14 05:17:10|414.06|412.06|413.93|411.93|414.06|412.06|413.93|411.93|0
1642137440000|2022-01-14 05:17:20|414.06|412.06|413.93|411.93|414.06|412.06|413.82|411.82|0
1642137450000|2022-01-14 05:17:30|413.82|411.82|414.06|412.06|414.06|412.06|413.82|411.82|0
1642137460000|2022-01-14 05:17:40|413.82|411.82|413.93|411.93|413.93|411.93|413.82|411.82|0
1642137470000|2022-01-14 05:17:50|414.06|412.06|414.18|412.18|414.18|412.18|414.06|412.06|0
1642137480000|2022-01-14 05:18:00|414.31|412.31|414.31|412.31|414.31|412.31|414.18|412.18|0
1642137490000|2022-01-14 05:18:10|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642137500000|2022-01-14 05:18:20|413.93|411.93|413.82|411.82|414.06|412.06|413.82|411.82|0
1642137510000|2022-01-14 05:18:30|413.93|411.93|414.06|412.06|414.06|412.06|413.93|411.93|0
1642137520000|2022-01-14 05:18:40|413.93|411.93|414.06|412.06|414.06|412.06|413.93|411.93|0
1642137530000|2022-01-14 05:18:50|414.43|412.43|414.56|412.56|414.56|412.56|414.43|412.43|0
1642137540000|2022-01-14 05:19:00|414.67|412.67|414.67|412.67|414.67|412.67|414.56|412.56|0
1642137550000|2022-01-14 05:19:10|414.92|412.92|415.17|413.17|415.17|413.17|414.92|412.92|0
1642137560000|2022-01-14 05:19:20|415.05|413.05|414.92|412.92|415.05|413.05|414.92|412.92|0
1642137570000|2022-01-14 05:19:30|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1642137580000|2022-01-14 05:19:40|415.05|413.05|415.05|413.05|415.05|413.05|414.8|412.8|0
1642137590000|2022-01-14 05:19:50|414.8|412.8|415.17|413.17|415.17|413.17|414.8|412.8|0
1642137600000|2022-01-14 05:20:00|415.3|413.3|415.05|413.05|415.3|413.3|415.05|413.05|0
1642137620000|2022-01-14 05:20:20|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1642137630000|2022-01-14 05:20:30|415.05|413.05|414.8|412.8|415.05|413.05|414.8|412.8|0
1642137640000|2022-01-14 05:20:40|415.05|413.05|415.05|413.05|415.05|413.05|415.05|413.05|0
1642137650000|2022-01-14 05:20:50|414.92|412.92|414.8|412.8|414.92|412.92|414.8|412.8|0
1642137660000|2022-01-14 05:21:00|414.92|412.92|414.55|412.55|414.92|412.92|414.55|412.55|0
1642137670000|2022-01-14 05:21:10|414.8|412.8|414.55|412.55|414.8|412.8|414.55|412.55|0
1642137680000|2022-01-14 05:21:20|414.8|412.8|414.8|412.8|414.8|412.8|414.67|412.67|0
1642137700000|2022-01-14 05:21:40|414.67|412.67|414.8|412.8|414.8|412.8|414.55|412.55|0
1642137710000|2022-01-14 05:21:50|414.67|412.67|414.67|412.67|414.67|412.67|414.67|412.67|0
1642137720000|2022-01-14 05:22:00|414.55|412.55|414.55|412.55|414.67|412.67|414.55|412.55|0
1642137730000|2022-01-14 05:22:10|414.31|412.31|414.31|412.31|414.31|412.31|414.18|412.18|0
1642137740000|2022-01-14 05:22:20|414.43|412.43|414.43|412.43|414.43|412.43|414.43|412.43|0
1642137750000|2022-01-14 05:22:30|414.55|412.55|414.31|412.31|414.55|412.55|414.31|412.31|0
1642137760000|2022-01-14 05:22:40|414.06|412.06|414.18|412.18|414.18|412.18|414.06|412.06|0
1642137770000|2022-01-14 05:22:50|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642137780000|2022-01-14 05:23:00|414.31|412.31|414.55|412.55|414.55|412.55|414.31|412.31|0
1642137790000|2022-01-14 05:23:10|414.67|412.67|414.55|412.55|414.67|412.67|414.55|412.55|0
1642137810000|2022-01-14 05:23:30|414.67|412.67|414.67|412.67|414.8|412.8|414.67|412.67|0
1642137820000|2022-01-14 05:23:40|414.55|412.55|414.67|412.67|414.8|412.8|414.55|412.55|0
1642137830000|2022-01-14 05:23:50|414.8|412.8|415.05|413.05|415.05|413.05|414.8|412.8|0
1642137840000|2022-01-14 05:24:00|415.17|413.17|415.05|413.05|415.29|413.29|415.05|413.05|0
1642137850000|2022-01-14 05:24:10|415.17|413.17|415.29|413.29|415.29|413.29|415.05|413.05|0
1642137860000|2022-01-14 05:24:20|415.05|413.05|415.05|413.05|415.17|413.17|415.05|413.05|0
1642137870000|2022-01-14 05:24:30|414.8|412.8|415.05|413.05|415.05|413.05|414.8|412.8|0
1642137880000|2022-01-14 05:24:40|414.8|412.8|415.05|413.05|415.05|413.05|414.8|412.8|0
1642137890000|2022-01-14 05:24:50|415.17|413.17|414.8|412.8|415.17|413.17|414.8|412.8|0
1642137900000|2022-01-14 05:25:00|414.92|412.92|414.8|412.8|414.92|412.92|414.8|412.8|0
1642137910000|2022-01-14 05:25:10|414.92|412.92|414.92|412.92|414.92|412.92|414.92|412.92|0
1642137920000|2022-01-14 05:25:20|415.05|413.05|414.8|412.8|415.05|413.05|414.8|412.8|0
1642137930000|2022-01-14 05:25:30|414.92|412.92|415.05|413.05|415.05|413.05|414.92|412.92|0
1642137940000|2022-01-14 05:25:40|414.8|412.8|414.8|412.8|414.92|412.92|414.8|412.8|0
1642137950000|2022-01-14 05:25:50|414.55|412.55|414.31|412.31|414.55|412.55|414.31|412.31|0
1642137960000|2022-01-14 05:26:00|414.55|412.55|414.31|412.31|414.55|412.55|414.31|412.31|0
1642137970000|2022-01-14 05:26:10|414.06|412.06|414.31|412.31|414.31|412.31|414.06|412.06|0
1642137980000|2022-01-14 05:26:20|414.18|412.18|414.31|412.31|414.31|412.31|414.18|412.18|0
1642137990000|2022-01-14 05:26:30|414.55|412.55|414.67|412.67|414.67|412.67|414.31|412.31|0
1642138000000|2022-01-14 05:26:40|414.8|412.8|414.8|412.8|414.8|412.8|414.67|412.67|0
1642138010000|2022-01-14 05:26:50|414.55|412.55|414.55|412.55|414.55|412.55|414.55|412.55|0
1642138020000|2022-01-14 05:27:00|414.67|412.67|414.8|412.8|414.8|412.8|414.67|412.67|0
1642138030000|2022-01-14 05:27:10|415.16|413.16|415.05|413.05|415.16|413.16|415.05|413.05|0
1642138040000|2022-01-14 05:27:20|415.16|413.16|415.29|413.29|415.29|413.29|415.16|413.16|0
1642138050000|2022-01-14 05:27:30|415.41|413.41|415.41|413.41|415.41|413.41|415.41|413.41|0
1642138060000|2022-01-14 05:27:40|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1642138070000|2022-01-14 05:27:50|415.54|413.54|415.66|413.66|415.66|413.66|415.54|413.54|0
1642138080000|2022-01-14 05:28:00|416.03|414.03|416.03|414.03|416.03|414.03|416.03|414.03|0
1642138090000|2022-01-14 05:28:10|416.28|414.28|416.03|414.03|416.28|414.28|416.03|414.03|0
1642138100000|2022-01-14 05:28:20|416.28|414.28|416.03|414.03|416.28|414.28|416.03|414.03|0
1642138120000|2022-01-14 05:28:40|415.79|413.79|415.79|413.79|415.79|413.79|415.79|413.79|0
1642138130000|2022-01-14 05:28:50|415.54|413.54|415.41|413.41|415.54|413.54|415.29|413.29|0
1642138140000|2022-01-14 05:29:00|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1642138150000|2022-01-14 05:29:10|415.05|413.05|414.55|412.55|415.05|413.05|414.55|412.55|0
1642138160000|2022-01-14 05:29:20|414.8|412.8|414.92|412.92|414.92|412.92|414.8|412.8|0
1642138170000|2022-01-14 05:29:30|414.8|412.8|414.55|412.55|414.8|412.8|414.55|412.55|0
1642138180000|2022-01-14 05:29:40|414.92|412.92|415.05|413.05|415.05|413.05|414.92|412.92|0
1642138190000|2022-01-14 05:29:50|415.29|413.29|414.8|412.8|415.29|413.29|414.8|412.8|0
1642138200000|2022-01-14 05:30:00|414.67|412.67|414.8|412.8|414.8|412.8|414.18|412.18|0
1642138220000|2022-01-14 05:30:20|415.05|413.05|415.05|413.05|415.05|413.05|415.05|413.05|0
1642138240000|2022-01-14 05:30:40|415.16|413.16|415.29|413.29|415.29|413.29|415.05|413.05|0
1642138250000|2022-01-14 05:30:50|415.16|413.16|415.04|413.04|415.16|413.16|415.04|413.04|0
1642138260000|2022-01-14 05:31:00|415.54|413.54|415.54|413.54|415.54|413.54|415.29|413.29|0
1642138270000|2022-01-14 05:31:10|415.41|413.41|415.54|413.54|415.54|413.54|415.41|413.41|0
1642138290000|2022-01-14 05:31:30|415.29|413.29|415.04|413.04|415.29|413.29|415.04|413.04|0
1642138310000|2022-01-14 05:31:50|414.92|412.92|415.04|413.04|415.04|413.04|414.92|412.92|0
1642138330000|2022-01-14 05:32:10|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1642138340000|2022-01-14 05:32:20|414.55|412.55|414.55|412.55|414.55|412.55|414.55|412.55|0
1642138350000|2022-01-14 05:32:30|414.8|412.8|414.8|412.8|414.8|412.8|414.8|412.8|0
1642138370000|2022-01-14 05:32:50|414.42|412.42|414.42|412.42|414.55|412.55|414.42|412.42|0
1642138380000|2022-01-14 05:33:00|414.55|412.55|414.67|412.67|414.67|412.67|414.55|412.55|0
1642138390000|2022-01-14 05:33:10|414.55|412.55|414.3|412.3|414.55|412.55|414.3|412.3|0
1642138400000|2022-01-14 05:33:20|414.06|412.06|414.06|412.06|414.06|412.06|414.06|412.06|0
1642138410000|2022-01-14 05:33:30|413.81|411.81|413.81|411.81|413.93|411.93|413.81|411.81|0
1642138420000|2022-01-14 05:33:40|413.93|411.93|414.06|412.06|414.06|412.06|413.93|411.93|0
1642138430000|2022-01-14 05:33:50|413.81|411.81|413.81|411.81|413.81|411.81|413.81|411.81|0
1642138450000|2022-01-14 05:34:10|413.56|411.56|413.56|411.56|413.56|411.56|413.56|411.56|0
1642138460000|2022-01-14 05:34:20|413.68|411.68|413.56|411.56|413.81|411.81|413.56|411.56|0
1642138470000|2022-01-14 05:34:30|413.81|411.81|413.56|411.56|413.81|411.81|413.56|411.56|0
1642138480000|2022-01-14 05:34:40|413.68|411.68|413.68|411.68|413.68|411.68|413.68|411.68|0
1642138490000|2022-01-14 05:34:50|413.56|411.56|413.56|411.56|413.56|411.56|413.56|411.56|0
1642138510000|2022-01-14 05:35:10|413.44|411.44|413.44|411.44|413.44|411.44|413.44|411.44|0
1642138520000|2022-01-14 05:35:20|413.56|411.56|414.06|412.06|414.06|412.06|413.56|411.56|0
1642138530000|2022-01-14 05:35:30|413.93|411.93|413.81|411.81|413.93|411.93|413.68|411.68|0
1642138540000|2022-01-14 05:35:40|413.68|411.68|413.81|411.81|413.81|411.81|413.68|411.68|0
1642138550000|2022-01-14 05:35:50|414.06|412.06|413.81|411.81|414.06|412.06|413.81|411.81|0
1642138560000|2022-01-14 05:36:00|414.06|412.06|414.17|412.17|414.17|412.17|414.06|412.06|0
1642138570000|2022-01-14 05:36:10|414.06|412.06|414.06|412.06|414.3|412.3|414.06|412.06|0
1642138590000|2022-01-14 05:36:30|414.17|412.17|414.3|412.3|414.3|412.3|414.17|412.17|0
1642138610000|2022-01-14 05:36:50|414.42|412.42|414.42|412.42|414.42|412.42|414.42|412.42|0
1642138620000|2022-01-14 05:37:00|414.3|412.3|414.67|412.67|414.67|412.67|414.3|412.3|0
1642138630000|2022-01-14 05:37:10|414.55|412.55|414.55|412.55|414.55|412.55|414.3|412.3|0
1642138640000|2022-01-14 05:37:20|415.04|413.04|415.04|413.04|415.04|413.04|415.04|413.04|0
1642138660000|2022-01-14 05:37:40|415.29|413.29|415.29|413.29|415.29|413.29|415.16|413.16|0
1642138670000|2022-01-14 05:37:50|415.54|413.54|415.78|413.78|415.78|413.78|415.54|413.54|0
1642138690000|2022-01-14 05:38:10|415.54|413.54|415.54|413.54|415.54|413.54|415.54|413.54|0
1642138700000|2022-01-14 05:38:20|415.41|413.41|415.29|413.29|415.41|413.41|415.29|413.29|0
1642138710000|2022-01-14 05:38:30|415.16|413.16|415.16|413.16|415.16|413.16|415.16|413.16|0
1642138720000|2022-01-14 05:38:40|415.04|413.04|415.29|413.29|415.29|413.29|415.04|413.04|0
1642138730000|2022-01-14 05:38:50|415.16|413.16|415.16|413.16|415.29|413.29|415.16|413.16|0
1642138740000|2022-01-14 05:39:00|415.29|413.29|415.29|413.29|415.29|413.29|415.16|413.16|0
1642138750000|2022-01-14 05:39:10|415.54|413.54|415.65|413.65|415.78|413.78|415.54|413.54|0
1642138760000|2022-01-14 05:39:20|415.78|413.78|415.65|413.65|415.78|413.78|415.54|413.54|0
1642138770000|2022-01-14 05:39:30|415.54|413.54|415.65|413.65|415.65|413.65|415.54|413.54|0
1642138780000|2022-01-14 05:39:40|415.54|413.54|415.54|413.54|415.54|413.54|415.54|413.54|0
1642138790000|2022-01-14 05:39:50|415.29|413.29|415.29|413.29|415.29|413.29|415.04|413.04|0
1642138800000|2022-01-14 05:40:00|415.04|413.04|415.04|413.04|415.16|413.16|415.04|413.04|0
1642138810000|2022-01-14 05:40:10|414.91|412.91|414.55|412.55|414.91|412.91|414.55|412.55|0
1642138820000|2022-01-14 05:40:20|414.67|412.67|414.8|412.8|414.8|412.8|414.67|412.67|0
1642138830000|2022-01-14 05:40:30|414.55|412.55|414.55|412.55|414.55|412.55|414.55|412.55|0
1642138860000|2022-01-14 05:41:00|414.67|412.67|414.8|412.8|414.8|412.8|414.55|412.55|0
1642138870000|2022-01-14 05:41:10|415.04|413.04|415.04|413.04|415.04|413.04|415.04|413.04|0
1642138890000|2022-01-14 05:41:30|414.79|412.79|414.79|412.79|414.79|412.79|414.79|412.79|0
1642138900000|2022-01-14 05:41:40|415.04|413.04|414.91|412.91|415.04|413.04|414.91|412.91|0
1642138910000|2022-01-14 05:41:50|415.04|413.04|415.04|413.04|415.04|413.04|415.04|413.04|0
1642138920000|2022-01-14 05:42:00|415.29|413.29|415.16|413.16|415.29|413.29|415.16|413.16|0
1642138930000|2022-01-14 05:42:10|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1642138940000|2022-01-14 05:42:20|415.04|413.04|415.04|413.04|415.04|413.04|415.04|413.04|0
1642138950000|2022-01-14 05:42:30|414.79|412.79|414.67|412.67|414.79|412.79|414.67|412.67|0
1642138960000|2022-01-14 05:42:40|414.55|412.55|414.17|412.17|414.55|412.55|414.05|412.05|0
1642138970000|2022-01-14 05:42:50|414.05|412.05|413.93|411.93|414.05|412.05|413.93|411.93|0
1642138980000|2022-01-14 05:43:00|414.05|412.05|414.3|412.3|414.3|412.3|414.05|412.05|0
1642138990000|2022-01-14 05:43:10|414.05|412.05|414.17|412.17|414.17|412.17|414.05|412.05|0
1642139000000|2022-01-14 05:43:20|414.3|412.3|414.05|412.05|414.3|412.3|414.05|412.05|0
1642139040000|2022-01-14 05:44:00|414.3|412.3|413.81|411.81|414.3|412.3|413.81|411.81|0
1642139050000|2022-01-14 05:44:10|413.56|411.56|413.68|411.68|413.81|411.81|413.56|411.56|0
1642139060000|2022-01-14 05:44:20|413.81|411.81|413.81|411.81|413.81|411.81|413.81|411.81|0
1642139070000|2022-01-14 05:44:30|414.05|412.05|414.05|412.05|414.05|412.05|414.05|412.05|0
1642139080000|2022-01-14 05:44:40|414.17|412.17|414.42|412.42|414.42|412.42|414.17|412.17|0
1642139090000|2022-01-14 05:44:50|414.79|412.79|414.42|412.42|414.79|412.79|414.42|412.42|0
1642139100000|2022-01-14 05:45:00|414.55|412.55|414.67|412.67|414.67|412.67|414.55|412.55|0
1642139110000|2022-01-14 05:45:10|414.55|412.55|414.55|412.55|414.55|412.55|414.55|412.55|0
1642139120000|2022-01-14 05:45:20|414.3|412.3|414.55|412.55|414.55|412.55|414.17|412.17|0
1642139130000|2022-01-14 05:45:30|414.79|412.79|414.79|412.79|414.79|412.79|414.79|412.79|0
1642139150000|2022-01-14 05:45:50|414.55|412.55|414.79|412.79|414.79|412.79|414.55|412.55|0
1642139170000|2022-01-14 05:46:10|414.55|412.55|414.55|412.55|414.55|412.55|414.55|412.55|0
1642139180000|2022-01-14 05:46:20|414.42|412.42|414.17|412.17|414.42|412.42|414.17|412.17|0
1642139190000|2022-01-14 05:46:30|414.3|412.3|414.17|412.17|414.3|412.3|414.17|412.17|0
1642139200000|2022-01-14 05:46:40|414.3|412.3|414.3|412.3|414.3|412.3|414.3|412.3|0
1642139210000|2022-01-14 05:46:50|414.55|412.55|414.55|412.55|414.55|412.55|414.55|412.55|0
1642139220000|2022-01-14 05:47:00|414.42|412.42|414.55|412.55|414.55|412.55|414.42|412.42|0
1642139230000|2022-01-14 05:47:10|414.05|412.05|414.3|412.3|414.3|412.3|414.05|412.05|0
1642139240000|2022-01-14 05:47:20|414.17|412.17|414.55|412.55|414.55|412.55|414.17|412.17|0
1642139250000|2022-01-14 05:47:30|414.3|412.3|414.79|412.79|414.79|412.79|414.3|412.3|0
1642139270000|2022-01-14 05:47:50|414.55|412.55|414.42|412.42|414.55|412.55|414.42|412.42|0
1642139280000|2022-01-14 05:48:00|414.79|412.79|414.79|412.79|414.91|412.91|414.79|412.79|0
1642139290000|2022-01-14 05:48:10|414.91|412.91|414.91|412.91|414.91|412.91|414.91|412.91|0
1642139300000|2022-01-14 05:48:20|414.79|412.79|414.79|412.79|414.79|412.79|414.79|412.79|0
1642139310000|2022-01-14 05:48:30|415.04|413.04|414.79|412.79|415.04|413.04|414.79|412.79|0
1642139320000|2022-01-14 05:48:40|415.04|413.04|414.91|412.91|415.04|413.04|414.79|412.79|0
1642139330000|2022-01-14 05:48:50|414.79|412.79|414.79|412.79|414.79|412.79|414.79|412.79|0
1642139340000|2022-01-14 05:49:00|414.91|412.91|414.91|412.91|414.91|412.91|414.79|412.79|0
1642139350000|2022-01-14 05:49:10|414.79|412.79|414.55|412.55|414.79|412.79|414.55|412.55|0
1642139360000|2022-01-14 05:49:20|414.66|412.66|415.04|413.04|415.04|413.04|414.55|412.55|0
1642139380000|2022-01-14 05:49:40|414.79|412.79|415.04|413.04|415.04|413.04|414.79|412.79|0
1642139390000|2022-01-14 05:49:50|415.53|413.53|415.53|413.53|415.53|413.53|415.53|413.53|0
1642139400000|2022-01-14 05:50:00|415.29|413.29|415.29|413.29|415.29|413.29|415.29|413.29|0
1642139430000|2022-01-14 05:50:30|415.53|413.53|415.53|413.53|415.53|413.53|415.53|413.53|0
1642139440000|2022-01-14 05:50:40|415.65|413.65|415.78|413.78|415.78|413.78|415.53|413.53|0
1642139450000|2022-01-14 05:50:50|415.53|413.53|415.53|413.53|415.65|413.65|415.53|413.53|0
1642139460000|2022-01-14 05:51:00|415.4|413.4|415.29|413.29|415.4|413.4|415.29|413.29|0
1642139480000|2022-01-14 05:51:20|415.53|413.53|415.53|413.53|415.53|413.53|415.53|413.53|0
1642139490000|2022-01-14 05:51:30|415.78|413.78|415.29|413.29|415.78|413.78|415.29|413.29|0
1642139520000|2022-01-14 05:52:00|415.16|413.16|415.29|413.29|415.29|413.29|415.04|413.04|0
1642139530000|2022-01-14 05:52:10|415.4|413.4|415.53|413.53|415.53|413.53|415.4|413.4|0
1642139540000|2022-01-14 05:52:20|415.65|413.65|415.78|413.78|415.78|413.78|415.65|413.65|0
1642139550000|2022-01-14 05:52:30|415.4|413.4|415.28|413.28|415.4|413.4|415.28|413.28|0
1642139560000|2022-01-14 05:52:40|415.53|413.53|415.53|413.53|415.53|413.53|415.53|413.53|0
1642139570000|2022-01-14 05:52:50|415.78|413.78|415.78|413.78|415.78|413.78|415.78|413.78|0
1642139580000|2022-01-14 05:53:00|416.03|414.03|416.03|414.03|416.03|414.03|416.03|414.03|0
1642139590000|2022-01-14 05:53:10|415.78|413.78|416.27|414.27|416.27|414.27|415.78|413.78|0
1642139600000|2022-01-14 05:53:20|416.02|414.02|416.02|414.02|416.02|414.02|416.02|414.02|0
1642139610000|2022-01-14 05:53:30|416.27|414.27|416.27|414.27|416.27|414.27|416.02|414.02|0
1642139620000|2022-01-14 05:53:40|416.02|414.02|416.14|414.14|416.14|414.14|416.02|414.02|0
1642139630000|2022-01-14 05:53:50|416.27|414.27|416.64|414.64|416.64|414.64|416.27|414.27|0
1642139640000|2022-01-14 05:54:00|416.52|414.52|416.77|414.77|417.01|415.01|416.52|414.52|0
1642139650000|2022-01-14 05:54:10|416.52|414.52|416.77|414.77|416.77|414.77|416.52|414.52|0
1642139670000|2022-01-14 05:54:30|416.76|414.76|416.76|414.76|416.76|414.76|416.76|414.76|0
1642139680000|2022-01-14 05:54:40|416.52|414.52|417.01|415.01|417.01|415.01|416.52|414.52|0
1642139690000|2022-01-14 05:54:50|417.13|415.13|417.26|415.26|417.26|415.26|417.13|415.13|0
1642139700000|2022-01-14 05:55:00|417.01|415.01|417.26|415.26|417.26|415.26|417.01|415.01|0
1642139710000|2022-01-14 05:55:10|417.01|415.01|417.01|415.01|417.01|415.01|417.01|415.01|0
1642139720000|2022-01-14 05:55:20|416.76|414.76|416.76|414.76|416.88|414.88|416.76|414.76|0
1642139740000|2022-01-14 05:55:40|416.52|414.52|416.52|414.52|416.52|414.52|416.52|414.52|0
1642139750000|2022-01-14 05:55:50|416.64|414.64|417.01|415.01|417.01|415.01|416.64|414.64|0
1642139760000|2022-01-14 05:56:00|416.88|414.88|417.01|415.01|417.01|415.01|416.88|414.88|0
1642139770000|2022-01-14 05:56:10|417.26|415.26|417.01|415.01|417.26|415.26|417.01|415.01|0
1642139780000|2022-01-14 05:56:20|416.88|414.88|416.88|414.88|416.88|414.88|416.88|414.88|0
1642139790000|2022-01-14 05:56:30|417.01|415.01|416.76|414.76|417.01|415.01|416.76|414.76|0
1642139800000|2022-01-14 05:56:40|417.01|415.01|416.76|414.76|417.01|415.01|416.76|414.76|0
1642139810000|2022-01-14 05:56:50|417.01|415.01|417.01|415.01|417.01|415.01|416.88|414.88|0
1642139850000|2022-01-14 05:57:30|416.76|414.76|416.52|414.52|416.76|414.76|416.52|414.52|0
1642139860000|2022-01-14 05:57:40|416.64|414.64|416.64|414.64|416.64|414.64|416.64|414.64|0
1642139870000|2022-01-14 05:57:50|416.76|414.76|416.76|414.76|416.76|414.76|416.76|414.76|0
1642139880000|2022-01-14 05:58:00|416.88|414.88|417.01|415.01|417.01|415.01|416.88|414.88|0
1642139900000|2022-01-14 05:58:20|416.76|414.76|416.76|414.76|416.88|414.88|416.76|414.76|0
1642139910000|2022-01-14 05:58:30|416.52|414.52|416.76|414.76|416.76|414.76|416.52|414.52|0
1642139920000|2022-01-14 05:58:40|416.88|414.88|417.26|415.26|417.26|415.26|416.88|414.88|0
1642139940000|2022-01-14 05:59:00|417.01|415.01|417.26|415.26|417.26|415.26|417.01|415.01|0
1642139950000|2022-01-14 05:59:10|417.5|415.5|417.75|415.75|417.75|415.75|417.5|415.5|0
1642139960000|2022-01-14 05:59:20|418|416|418|416|418|416|417.75|415.75|0
1642139970000|2022-01-14 05:59:30|417.87|415.87|417.62|415.62|417.87|415.87|417.5|415.5|0
1642139980000|2022-01-14 05:59:40|417.5|415.5|417.62|415.62|417.75|415.75|417.5|415.5|0
1642139990000|2022-01-14 05:59:50|417.75|415.75|417.75|415.75|417.75|415.75|417.5|415.5|0
1642140000000|2022-01-14 06:00:00|417.5|415.5|417.5|415.5|417.75|415.75|417.5|415.5|0
1642140010000|2022-01-14 06:00:10|417.75|415.75|417.87|415.87|418|416|417.75|415.75|0
1642140020000|2022-01-14 06:00:20|418|416|417.75|415.75|418|416|417.75|415.75|0
1642140030000|2022-01-14 06:00:30|417.87|415.87|418.12|416.12|418.12|416.12|417.87|415.87|0
1642140040000|2022-01-14 06:00:40|418|416|418.36|416.36|418.36|416.36|418|416|0
1642140050000|2022-01-14 06:00:50|418.24|416.24|418.74|416.74|418.74|416.74|418.24|416.24|0
1642140060000|2022-01-14 06:01:00|418.98|416.98|419.23|417.23|419.23|417.23|418.98|416.98|0
1642140080000|2022-01-14 06:01:20|419.73|417.73|419.73|417.73|419.73|417.73|419.48|417.48|0
1642140090000|2022-01-14 06:01:30|419.97|417.97|420.96|418.96|420.96|418.96|419.97|417.97|0
1642140100000|2022-01-14 06:01:40|420.71|418.71|420.47|418.47|420.83|418.83|420.47|418.47|0
1642140110000|2022-01-14 06:01:50|419.97|417.97|419.48|417.48|419.97|417.97|419.48|417.48|0
1642140120000|2022-01-14 06:02:00|419.23|417.23|419.23|417.23|419.23|417.23|419.23|417.23|0
1642140130000|2022-01-14 06:02:10|419.1|417.1|418.74|416.74|419.23|417.23|418.74|416.74|0
1642140140000|2022-01-14 06:02:20|418.98|416.98|419.73|417.73|419.73|417.73|418.98|416.98|0
1642140150000|2022-01-14 06:02:30|419.48|417.48|418.98|416.98|419.48|417.48|418.98|416.98|0
1642140160000|2022-01-14 06:02:40|419.23|417.23|419.48|417.48|419.48|417.48|419.23|417.23|0
1642140170000|2022-01-14 06:02:50|419.23|417.23|419.35|417.35|419.35|417.35|419.23|417.23|0
1642140180000|2022-01-14 06:03:00|419.48|417.48|419.23|417.23|419.72|417.72|419.23|417.23|0
1642140190000|2022-01-14 06:03:10|419.48|417.48|419.48|417.48|419.6|417.6|419.48|417.48|0
1642140200000|2022-01-14 06:03:20|419.23|417.23|419.23|417.23|419.35|417.35|419.23|417.23|0
1642140210000|2022-01-14 06:03:30|418.98|416.98|418.98|416.98|418.98|416.98|418.86|416.86|0
1642140220000|2022-01-14 06:03:40|418.74|416.74|418.74|416.74|418.98|416.98|418.74|416.74|0
1642140230000|2022-01-14 06:03:50|418.49|416.49|418.74|416.74|418.74|416.74|418.49|416.49|0
1642140240000|2022-01-14 06:04:00|418.98|416.98|418.49|416.49|418.98|416.98|418.49|416.49|0
1642140260000|2022-01-14 06:04:20|418.61|416.61|418.36|416.36|418.61|416.61|418.36|416.36|0
1642140270000|2022-01-14 06:04:30|418.24|416.24|418.24|416.24|418.24|416.24|418.24|416.24|0
1642140280000|2022-01-14 06:04:40|418|416|417.5|415.5|418|416|417.5|415.5|0
1642140290000|2022-01-14 06:04:50|417.62|415.62|417.62|415.62|417.62|415.62|417.62|415.62|0
1642140300000|2022-01-14 06:05:00|417.75|415.75|417.26|415.26|417.75|415.75|417.26|415.26|0
1642140310000|2022-01-14 06:05:10|417.01|415.01|417.01|415.01|417.01|415.01|417.01|415.01|0
1642140320000|2022-01-14 06:05:20|417.26|415.26|417.26|415.26|417.26|415.26|417.26|415.26|0
1642140330000|2022-01-14 06:05:30|417.13|415.13|416.88|414.88|417.26|415.26|416.88|414.88|0
1642140340000|2022-01-14 06:05:40|416.76|414.76|417.01|415.01|417.13|415.13|416.76|414.76|0
1642140350000|2022-01-14 06:05:50|416.76|414.76|416.88|414.88|416.88|414.88|416.76|414.76|0
1642140360000|2022-01-14 06:06:00|416.76|414.76|417.26|415.26|417.26|415.26|416.76|414.76|0
1642140370000|2022-01-14 06:06:10|417.37|415.37|417.01|415.01|417.37|415.37|417.01|415.01|0
1642140380000|2022-01-14 06:06:20|417.13|415.13|417.13|415.13|417.13|415.13|417.01|415.01|0
1642140390000|2022-01-14 06:06:30|417.01|415.01|416.76|414.76|417.01|415.01|416.76|414.76|0
1642140400000|2022-01-14 06:06:40|416.88|414.88|417.01|415.01|417.01|415.01|416.88|414.88|0
1642140410000|2022-01-14 06:06:50|416.88|414.88|416.76|414.76|417.01|415.01|416.76|414.76|0
1642140420000|2022-01-14 06:07:00|416.51|414.51|415.77|413.77|416.51|414.51|415.77|413.77|0
1642140430000|2022-01-14 06:07:10|415.53|413.53|415.77|413.77|415.77|413.77|415.53|413.53|0
1642140440000|2022-01-14 06:07:20|415.53|413.53|415.53|413.53|415.53|413.53|415.03|413.03|0
1642140450000|2022-01-14 06:07:30|415.77|413.77|415.77|413.77|415.77|413.77|415.77|413.77|0
1642140460000|2022-01-14 06:07:40|415.89|413.89|415.89|413.89|416.02|414.02|415.89|413.89|0
1642140470000|2022-01-14 06:07:50|416.02|414.02|415.77|413.77|416.02|414.02|415.77|413.77|0
1642140480000|2022-01-14 06:08:00|415.89|413.89|416.02|414.02|416.02|414.02|415.89|413.89|0
1642140490000|2022-01-14 06:08:10|416.14|414.14|415.77|413.77|416.14|414.14|415.77|413.77|0
1642140510000|2022-01-14 06:08:30|415.89|413.89|416.02|414.02|416.02|414.02|415.89|413.89|0
1642140520000|2022-01-14 06:08:40|415.77|413.77|415.77|413.77|415.77|413.77|415.77|413.77|0
1642140530000|2022-01-14 06:08:50|416.02|414.02|416.02|414.02|416.02|414.02|416.02|414.02|0
1642140540000|2022-01-14 06:09:00|416.14|414.14|416.27|414.27|416.27|414.27|416.14|414.14|0
1642140550000|2022-01-14 06:09:10|416.02|414.02|416.02|414.02|416.14|414.14|416.02|414.02|0
1642140570000|2022-01-14 06:09:30|416.27|414.27|416.14|414.14|416.27|414.27|416.14|414.14|0
1642140580000|2022-01-14 06:09:40|416.27|414.27|416.39|414.39|416.39|414.39|416.27|414.27|0
1642140590000|2022-01-14 06:09:50|416.51|414.51|416.51|414.51|416.51|414.51|416.51|414.51|0
1642140600000|2022-01-14 06:10:00|416.76|414.76|417.25|415.25|417.25|415.25|416.76|414.76|0
1642140610000|2022-01-14 06:10:10|417.13|415.13|416.88|414.88|417.13|415.13|416.88|414.88|0
1642140620000|2022-01-14 06:10:20|417.01|415.01|416.76|414.76|417.01|415.01|416.76|414.76|0
1642140640000|2022-01-14 06:10:40|417.01|415.01|417.01|415.01|417.25|415.25|417.01|415.01|0
1642140650000|2022-01-14 06:10:50|416.51|414.51|416.51|414.51|416.51|414.51|416.51|414.51|0
1642140660000|2022-01-14 06:11:00|416.76|414.76|417.5|415.5|417.5|415.5|416.76|414.76|0
1642140670000|2022-01-14 06:11:10|417.75|415.75|417.75|415.75|417.75|415.75|417.75|415.75|0
1642140680000|2022-01-14 06:11:20|417.99|415.99|417.99|415.99|417.99|415.99|417.99|415.99|0
1642140690000|2022-01-14 06:11:30|417.75|415.75|417.99|415.99|417.99|415.99|417.75|415.75|0
1642140700000|2022-01-14 06:11:40|417.87|415.87|417.87|415.87|417.87|415.87|417.87|415.87|0
1642140710000|2022-01-14 06:11:50|417.75|415.75|417.99|415.99|417.99|415.99|417.75|415.75|0
1642140720000|2022-01-14 06:12:00|417.87|415.87|418.73|416.73|418.73|416.73|417.87|415.87|0
1642140730000|2022-01-14 06:12:10|418.85|416.85|418.73|416.73|418.98|416.98|418.73|416.73|0
1642140740000|2022-01-14 06:12:20|418.49|416.49|418.49|416.49|418.49|416.49|418.49|416.49|0
1642140750000|2022-01-14 06:12:30|418.61|416.61|418.49|416.49|418.61|416.61|418.49|416.49|0
1642140760000|2022-01-14 06:12:40|418.61|416.61|418.73|416.73|418.73|416.73|418.61|416.61|0
1642140770000|2022-01-14 06:12:50|418.85|416.85|418.73|416.73|418.85|416.85|418.73|416.73|0
1642140780000|2022-01-14 06:13:00|418.49|416.49|418.73|416.73|418.73|416.73|418.49|416.49|0
1642140790000|2022-01-14 06:13:10|418.85|416.85|418.73|416.73|418.85|416.85|418.73|416.73|0
1642140800000|2022-01-14 06:13:20|418.98|416.98|418.98|416.98|418.98|416.98|418.98|416.98|0
1642140810000|2022-01-14 06:13:30|418.73|416.73|418.98|416.98|418.98|416.98|418.49|416.49|0
1642140820000|2022-01-14 06:13:40|418.73|416.73|418.61|416.61|418.73|416.73|418.61|416.61|0
1642140830000|2022-01-14 06:13:50|418.73|416.73|419.23|417.23|419.23|417.23|418.73|416.73|0
1642140840000|2022-01-14 06:14:00|419.47|417.47|419.47|417.47|419.59|417.59|419.47|417.47|0
1642140850000|2022-01-14 06:14:10|419.23|417.23|419.35|417.35|419.35|417.35|419.23|417.23|0
1642140860000|2022-01-14 06:14:20|419.23|417.23|419.23|417.23|419.23|417.23|419.23|417.23|0
1642140870000|2022-01-14 06:14:30|419.47|417.47|419.47|417.47|419.47|417.47|419.35|417.35|0
1642140880000|2022-01-14 06:14:40|419.35|417.35|419.35|417.35|419.47|417.47|419.35|417.35|0
1642140890000|2022-01-14 06:14:50|419.23|417.23|419.35|417.35|419.35|417.35|419.23|417.23|0
1642140900000|2022-01-14 06:15:00|419.72|417.72|419.72|417.72|419.97|417.97|419.72|417.72|0
1642140910000|2022-01-14 06:15:10|419.97|417.97|420.22|418.22|420.46|418.46|419.97|417.97|0
1642140920000|2022-01-14 06:15:20|420.33|418.33|420.46|418.46|420.46|418.46|420.33|418.33|0
1642140930000|2022-01-14 06:15:30|420.71|418.71|420.96|418.96|420.96|418.96|420.71|418.71|0
1642140940000|2022-01-14 06:15:40|420.71|418.71|420.71|418.71|420.71|418.71|420.71|418.71|0
1642140950000|2022-01-14 06:15:50|420.46|418.46|420.22|418.22|420.46|418.46|420.22|418.22|0
1642140960000|2022-01-14 06:16:00|420.33|418.33|419.97|417.97|420.33|418.33|419.97|417.97|0
1642140970000|2022-01-14 06:16:10|419.84|417.84|420.21|418.21|420.21|418.21|419.84|417.84|0
1642140980000|2022-01-14 06:16:20|420.46|418.46|420.58|418.58|420.71|418.71|420.46|418.46|0
1642140990000|2022-01-14 06:16:30|420.46|418.46|420.58|418.58|420.58|418.58|420.33|418.33|0
1642141000000|2022-01-14 06:16:40|420.46|418.46|420.46|418.46|420.46|418.46|420.33|418.33|0
1642141010000|2022-01-14 06:16:50|420.71|418.71|420.71|418.71|420.71|418.71|420.71|418.71|0
1642141020000|2022-01-14 06:17:00|420.83|418.83|420.83|418.83|420.83|418.83|420.83|418.83|0
1642141030000|2022-01-14 06:17:10|420.96|418.96|420.83|418.83|420.96|418.96|420.83|418.83|0
1642141040000|2022-01-14 06:17:20|420.71|418.71|420.71|418.71|420.71|418.71|420.71|418.71|0
1642141050000|2022-01-14 06:17:30|420.83|418.83|420.46|418.46|420.83|418.83|420.46|418.46|0
1642141060000|2022-01-14 06:17:40|420.21|418.21|420.46|418.46|420.46|418.46|420.21|418.21|0
1642141070000|2022-01-14 06:17:50|420.71|418.71|420.46|418.46|420.71|418.71|420.46|418.46|0
1642141100000|2022-01-14 06:18:20|420.33|418.33|420.46|418.46|420.46|418.46|420.33|418.33|0
1642141110000|2022-01-14 06:18:30|420.33|418.33|419.84|417.84|420.33|418.33|419.84|417.84|0
1642141120000|2022-01-14 06:18:40|419.72|417.72|419.84|417.84|419.97|417.97|419.72|417.72|0
1642141130000|2022-01-14 06:18:50|419.97|417.97|419.97|417.97|419.97|417.97|419.97|417.97|0
1642141140000|2022-01-14 06:19:00|420.21|418.21|420.21|418.21|420.21|418.21|420.21|418.21|0
1642141160000|2022-01-14 06:19:20|420.33|418.33|420.58|418.58|420.58|418.58|420.33|418.33|0
1642141170000|2022-01-14 06:19:30|420.46|418.46|420.33|418.33|420.46|418.46|420.33|418.33|0
1642141180000|2022-01-14 06:19:40|420.21|418.21|420.21|418.21|420.21|418.21|419.97|417.97|0
1642141190000|2022-01-14 06:19:50|420.46|418.46|420.21|418.21|420.46|418.46|420.21|418.21|0
1642141200000|2022-01-14 06:20:00|420.33|418.33|420.33|418.33|420.33|418.33|420.21|418.21|0
1642141210000|2022-01-14 06:20:10|420.46|418.46|420.71|418.71|420.71|418.71|420.46|418.46|0
1642141220000|2022-01-14 06:20:20|420.95|418.95|420.95|418.95|420.95|418.95|420.95|418.95|0
1642141250000|2022-01-14 06:20:50|421.7|419.7|421.94|419.94|421.94|419.94|421.7|419.7|0
1642141260000|2022-01-14 06:21:00|422.06|420.06|422.44|420.44|422.44|420.44|422.06|420.06|0
1642141270000|2022-01-14 06:21:10|422.19|420.19|422.19|420.19|422.19|420.19|422.19|420.19|0
1642141280000|2022-01-14 06:21:20|422.06|420.06|421.94|419.94|422.06|420.06|421.94|419.94|0
1642141290000|2022-01-14 06:21:30|421.7|419.7|421.7|419.7|421.7|419.7|421.57|419.57|0
1642141300000|2022-01-14 06:21:40|421.2|419.2|420.95|418.95|421.2|419.2|420.95|418.95|0
1642141320000|2022-01-14 06:22:00|420.71|418.71|420.46|418.46|420.71|418.71|420.46|418.46|0
1642141340000|2022-01-14 06:22:20|420.33|418.33|420.46|418.46|420.46|418.46|420.33|418.33|0
1642141350000|2022-01-14 06:22:30|419.72|417.72|419.23|417.23|419.72|417.72|419.23|417.23|0
1642141360000|2022-01-14 06:22:40|418.48|416.48|418.48|416.48|418.48|416.48|418.48|416.48|0
1642141370000|2022-01-14 06:22:50|418.73|416.73|418.98|416.98|418.98|416.98|418.73|416.73|0
1642141380000|2022-01-14 06:23:00|419.1|417.1|419.47|417.47|419.47|417.47|419.1|417.1|0
1642141390000|2022-01-14 06:23:10|419.72|417.72|419.59|417.59|419.72|417.72|419.59|417.59|0
1642141400000|2022-01-14 06:23:20|419.72|417.72|419.23|417.23|419.72|417.72|419.23|417.23|0
1642141410000|2022-01-14 06:23:30|419.22|417.22|419.22|417.22|419.22|417.22|419.22|417.22|0
1642141420000|2022-01-14 06:23:40|419.47|417.47|419.59|417.59|419.59|417.59|419.47|417.47|0
1642141430000|2022-01-14 06:23:50|419.72|417.72|418.98|416.98|419.72|417.72|418.98|416.98|0
1642141450000|2022-01-14 06:24:10|418.73|416.73|418.73|416.73|418.98|416.98|418.73|416.73|0
1642141460000|2022-01-14 06:24:20|418.85|416.85|418.73|416.73|418.85|416.85|418.73|416.73|0
1642141470000|2022-01-14 06:24:30|418.85|416.85|418.98|416.98|418.98|416.98|418.85|416.85|0
1642141480000|2022-01-14 06:24:40|418.73|416.73|418.73|416.73|418.73|416.73|418.73|416.73|0
1642141490000|2022-01-14 06:24:50|418.85|416.85|419.22|417.22|419.22|417.22|418.85|416.85|0
1642141500000|2022-01-14 06:25:00|419.47|417.47|419.72|417.72|419.72|417.72|419.47|417.47|0
1642141510000|2022-01-14 06:25:10|419.22|417.22|418.48|416.48|419.22|417.22|418.48|416.48|0
1642141520000|2022-01-14 06:25:20|418.6|416.6|418.24|416.24|418.6|416.6|417.99|415.99|0
1642141530000|2022-01-14 06:25:30|417.99|415.99|417.99|415.99|417.99|415.99|417.99|415.99|0
1642141540000|2022-01-14 06:25:40|418.11|416.11|417.99|415.99|418.11|416.11|417.99|415.99|0
1642141560000|2022-01-14 06:26:00|418.24|416.24|418.73|416.73|418.98|416.98|418.24|416.24|0
1642141570000|2022-01-14 06:26:10|418.6|416.6|418.73|416.73|418.73|416.73|418.6|416.6|0
1642141580000|2022-01-14 06:26:20|418.48|416.48|418.73|416.73|418.73|416.73|418.48|416.48|0
1642141590000|2022-01-14 06:26:30|418.98|416.98|419.1|417.1|419.1|417.1|418.98|416.98|0
1642141600000|2022-01-14 06:26:40|419.22|417.22|419.22|417.22|419.22|417.22|418.98|416.98|0
1642141610000|2022-01-14 06:26:50|418.98|416.98|418.98|416.98|418.98|416.98|418.98|416.98|0
1642141620000|2022-01-14 06:27:00|419.72|417.72|419.96|417.96|419.96|417.96|419.72|417.72|0
1642141630000|2022-01-14 06:27:10|420.21|418.21|419.72|417.72|420.21|418.21|419.72|417.72|0
1642141640000|2022-01-14 06:27:20|419.96|417.96|419.96|417.96|419.96|417.96|419.96|417.96|0
1642141650000|2022-01-14 06:27:30|420.08|418.08|420.21|418.21|420.21|418.21|420.08|418.08|0
1642141660000|2022-01-14 06:27:40|420.33|418.33|420.21|418.21|420.33|418.33|420.21|418.21|0
1642141670000|2022-01-14 06:27:50|419.96|417.96|420.21|418.21|420.21|418.21|419.96|417.96|0
1642141680000|2022-01-14 06:28:00|419.47|417.47|419.47|417.47|419.59|417.59|419.47|417.47|0
1642141690000|2022-01-14 06:28:10|419.72|417.72|419.72|417.72|419.72|417.72|419.72|417.72|0
1642141700000|2022-01-14 06:28:20|419.96|417.96|420.21|418.21|420.21|418.21|419.96|417.96|0
1642141710000|2022-01-14 06:28:30|419.96|417.96|420.46|418.46|420.46|418.46|419.96|417.96|0
1642141720000|2022-01-14 06:28:40|420.95|418.95|420.21|418.21|420.95|418.95|420.21|418.21|0
1642141730000|2022-01-14 06:28:50|420.46|418.46|420.21|418.21|420.71|418.71|420.21|418.21|0
1642141740000|2022-01-14 06:29:00|420.08|418.08|420.21|418.21|420.21|418.21|419.96|417.96|0
1642141750000|2022-01-14 06:29:10|420.46|418.46|420.46|418.46|420.71|418.71|420.46|418.46|0
1642141770000|2022-01-14 06:29:30|420.71|418.71|420.58|418.58|420.71|418.71|420.46|418.46|0
1642141780000|2022-01-14 06:29:40|420.46|418.46|420.46|418.46|420.46|418.46|420.46|418.46|0
1642141790000|2022-01-14 06:29:50|420.7|418.7|420.7|418.7|420.7|418.7|420.7|418.7|0
1642141800000|2022-01-14 06:30:00|420.95|418.95|421.45|419.45|421.45|419.45|420.95|418.95|0
1642141810000|2022-01-14 06:30:10|421.69|419.69|420.7|418.7|421.69|419.69|420.7|418.7|0
1642141820000|2022-01-14 06:30:20|420.95|418.95|421.2|419.2|421.2|419.2|420.95|418.95|0
1642141830000|2022-01-14 06:30:30|420.95|418.95|420.95|418.95|420.95|418.95|420.95|418.95|0
1642141840000|2022-01-14 06:30:40|420.7|418.7|420.95|418.95|420.95|418.95|420.7|418.7|0
1642141850000|2022-01-14 06:30:50|420.82|418.82|420.7|418.7|420.82|418.82|420.7|418.7|0
1642141860000|2022-01-14 06:31:00|421.2|419.2|421.07|419.07|421.2|419.2|421.07|419.07|0
1642141870000|2022-01-14 06:31:10|420.95|418.95|421.07|419.07|421.07|419.07|420.95|418.95|0
1642141880000|2022-01-14 06:31:20|420.95|418.95|421.94|419.94|421.94|419.94|420.95|418.95|0
1642141890000|2022-01-14 06:31:30|421.69|419.69|421.69|419.69|421.69|419.69|421.56|419.56|0
1642141900000|2022-01-14 06:31:40|421.94|419.94|422.19|420.19|422.19|420.19|421.94|419.94|0
1642141910000|2022-01-14 06:31:50|422.68|420.68|422.68|420.68|422.8|420.8|422.68|420.68|0
1642141920000|2022-01-14 06:32:00|422.43|420.43|422.43|420.43|422.68|420.68|422.43|420.43|0
1642141930000|2022-01-14 06:32:10|422.19|420.19|422.93|420.93|422.93|420.93|422.19|420.19|0
1642141940000|2022-01-14 06:32:20|423.17|421.17|423.17|421.17|423.67|421.67|423.17|421.17|0
1642141950000|2022-01-14 06:32:30|422.93|420.93|422.93|420.93|422.93|420.93|422.8|420.8|0
1642141960000|2022-01-14 06:32:40|422.68|420.68|422.19|420.19|422.68|420.68|422.19|420.19|0
1642141970000|2022-01-14 06:32:50|421.94|419.94|421.94|419.94|421.94|419.94|421.94|419.94|0
1642141980000|2022-01-14 06:33:00|422.19|420.19|422.43|420.43|422.43|420.43|422.19|420.19|0
1642141990000|2022-01-14 06:33:10|422.3|420.3|422.43|420.43|422.43|420.43|422.3|420.3|0
1642142000000|2022-01-14 06:33:20|422.3|420.3|422.19|420.19|422.43|420.43|422.19|420.19|0
1642142010000|2022-01-14 06:33:30|422.43|420.43|422.06|420.06|422.43|420.43|422.06|420.06|0
1642142020000|2022-01-14 06:33:40|421.94|419.94|422.19|420.19|422.19|420.19|421.94|419.94|0
1642142030000|2022-01-14 06:33:50|421.94|419.94|421.94|419.94|421.94|419.94|421.94|419.94|0
1642142050000|2022-01-14 06:34:10|422.06|420.06|422.06|420.06|422.06|420.06|422.06|420.06|0
1642142060000|2022-01-14 06:34:20|422.19|420.19|422.19|420.19|422.43|420.43|422.19|420.19|0
1642142070000|2022-01-14 06:34:30|422.3|420.3|422.8|420.8|422.8|420.8|422.3|420.3|0
1642142080000|2022-01-14 06:34:40|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1642142090000|2022-01-14 06:34:50|422.93|420.93|422.68|420.68|422.93|420.93|422.68|420.68|0
1642142100000|2022-01-14 06:35:00|422.43|420.43|422.68|420.68|422.68|420.68|422.43|420.43|0
1642142110000|2022-01-14 06:35:10|422.43|420.43|422.3|420.3|422.43|420.43|422.3|420.3|0
1642142120000|2022-01-14 06:35:20|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1642142130000|2022-01-14 06:35:30|422.55|420.55|422.55|420.55|422.68|420.68|422.55|420.55|0
1642142140000|2022-01-14 06:35:40|422.68|420.68|422.43|420.43|422.68|420.68|422.43|420.43|0
1642142150000|2022-01-14 06:35:50|422.19|420.19|422.19|420.19|422.19|420.19|422.19|420.19|0
1642142160000|2022-01-14 06:36:00|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1642142170000|2022-01-14 06:36:10|422.68|420.68|422.93|420.93|422.93|420.93|422.68|420.68|0
1642142180000|2022-01-14 06:36:20|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1642142190000|2022-01-14 06:36:30|422.55|420.55|422.19|420.19|422.55|420.55|422.19|420.19|0
1642142200000|2022-01-14 06:36:40|422.06|420.06|422.19|420.19|422.19|420.19|422.06|420.06|0
1642142210000|2022-01-14 06:36:50|422.43|420.43|422.19|420.19|422.43|420.43|422.19|420.19|0
1642142220000|2022-01-14 06:37:00|422.43|420.43|422.19|420.19|422.43|420.43|422.19|420.19|0
1642142230000|2022-01-14 06:37:10|421.94|419.94|422.19|420.19|422.19|420.19|421.94|419.94|0
1642142240000|2022-01-14 06:37:20|422.18|420.18|422.18|420.18|422.18|420.18|422.18|420.18|0
1642142250000|2022-01-14 06:37:30|421.94|419.94|421.94|419.94|421.94|419.94|421.94|419.94|0
1642142260000|2022-01-14 06:37:40|421.81|419.81|421.94|419.94|421.94|419.94|421.81|419.81|0
1642142270000|2022-01-14 06:37:50|421.81|419.81|421.94|419.94|421.94|419.94|421.69|419.69|0
1642142280000|2022-01-14 06:38:00|421.81|419.81|421.81|419.81|421.81|419.81|421.81|419.81|0
1642142290000|2022-01-14 06:38:10|421.94|419.94|421.94|419.94|421.94|419.94|421.81|419.81|0
1642142300000|2022-01-14 06:38:20|422.18|420.18|422.43|420.43|422.43|420.43|422.18|420.18|0
1642142310000|2022-01-14 06:38:30|422.8|420.8|423.04|421.04|423.04|421.04|422.8|420.8|0
1642142320000|2022-01-14 06:38:40|422.8|420.8|422.68|420.68|422.8|420.8|422.68|420.68|0
1642142330000|2022-01-14 06:38:50|422.43|420.43|422.68|420.68|422.68|420.68|422.43|420.43|0
1642142340000|2022-01-14 06:39:00|422.43|420.43|422.43|420.43|422.68|420.68|422.43|420.43|0
1642142350000|2022-01-14 06:39:10|422.3|420.3|422.3|420.3|422.43|420.43|422.3|420.3|0
1642142360000|2022-01-14 06:39:20|422.55|420.55|422.43|420.43|422.68|420.68|422.43|420.43|0
1642142370000|2022-01-14 06:39:30|422.18|420.18|422.18|420.18|422.18|420.18|422.18|420.18|0
1642142380000|2022-01-14 06:39:40|422.43|420.43|422.18|420.18|422.43|420.43|422.18|420.18|0
1642142390000|2022-01-14 06:39:50|422.43|420.43|422.43|420.43|422.55|420.55|422.43|420.43|0
1642142400000|2022-01-14 06:40:00|422.55|420.55|423.29|421.29|423.29|421.29|422.55|420.55|0
1642142410000|2022-01-14 06:40:10|423.17|421.17|422.93|420.93|423.17|421.17|422.93|420.93|0
1642142420000|2022-01-14 06:40:20|423.04|421.04|423.29|421.29|423.42|421.42|423.04|421.04|0
1642142430000|2022-01-14 06:40:30|423.42|421.42|423.17|421.17|423.42|421.42|423.17|421.17|0
1642142450000|2022-01-14 06:40:50|423.29|421.29|423.17|421.17|423.29|421.29|423.17|421.17|0
1642142460000|2022-01-14 06:41:00|422.93|420.93|423.17|421.17|423.29|421.29|422.93|420.93|0
1642142470000|2022-01-14 06:41:10|422.93|420.93|422.93|420.93|422.93|420.93|422.93|420.93|0
1642142480000|2022-01-14 06:41:20|423.17|421.17|423.17|421.17|423.42|421.42|423.17|421.17|0
1642142520000|2022-01-14 06:42:00|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1642142530000|2022-01-14 06:42:10|422.8|420.8|422.8|420.8|422.8|420.8|422.8|420.8|0
1642142540000|2022-01-14 06:42:20|422.68|420.68|422.55|420.55|422.68|420.68|422.55|420.55|0
1642142550000|2022-01-14 06:42:30|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1642142570000|2022-01-14 06:42:50|422.8|420.8|422.8|420.8|422.8|420.8|422.8|420.8|0
1642142580000|2022-01-14 06:43:00|422.92|420.92|423.17|421.17|423.42|421.42|422.92|420.92|0
1642142590000|2022-01-14 06:43:10|423.42|421.42|423.42|421.42|423.42|421.42|423.42|421.42|0
1642142630000|2022-01-14 06:43:50|423.54|421.54|423.67|421.67|423.67|421.67|423.54|421.54|0
1642142650000|2022-01-14 06:44:10|423.54|421.54|423.91|421.91|423.91|421.91|423.54|421.54|0
1642142660000|2022-01-14 06:44:20|423.67|421.67|423.78|421.78|423.78|421.78|423.67|421.67|0
1642142670000|2022-01-14 06:44:30|423.67|421.67|423.67|421.67|423.91|421.91|423.67|421.67|0
1642142680000|2022-01-14 06:44:40|423.17|421.17|422.92|420.92|423.17|421.17|422.92|420.92|0
1642142690000|2022-01-14 06:44:50|423.17|421.17|423.04|421.04|423.17|421.17|423.04|421.04|0
1642142700000|2022-01-14 06:45:00|423.17|421.17|422.92|420.92|423.42|421.42|422.92|420.92|0
1642142720000|2022-01-14 06:45:20|423.04|421.04|422.92|420.92|423.04|421.04|422.92|420.92|0
1642142730000|2022-01-14 06:45:30|422.68|420.68|422.18|420.18|422.68|420.68|422.18|420.18|0
1642142760000|2022-01-14 06:46:00|421.81|419.81|421.94|419.94|421.94|419.94|421.69|419.69|0
1642142770000|2022-01-14 06:46:10|421.69|419.69|421.94|419.94|421.94|419.94|421.69|419.69|0
1642142790000|2022-01-14 06:46:30|421.81|419.81|421.94|419.94|421.94|419.94|421.81|419.81|0
1642142800000|2022-01-14 06:46:40|422.05|420.05|422.18|420.18|422.18|420.18|422.05|420.05|0
1642142810000|2022-01-14 06:46:50|422.05|420.05|422.18|420.18|422.18|420.18|422.05|420.05|0
1642142840000|2022-01-14 06:47:20|421.94|419.94|421.69|419.69|421.94|419.94|421.69|419.69|0
1642142880000|2022-01-14 06:48:00|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642142920000|2022-01-14 06:48:40|421.81|419.81|421.93|419.93|421.93|419.93|421.81|419.81|0
1642142930000|2022-01-14 06:48:50|421.69|419.69|422.92|420.92|422.92|420.92|421.69|419.69|0
1642142940000|2022-01-14 06:49:00|422.79|420.79|423.17|421.17|423.17|421.17|422.79|420.79|0
1642142950000|2022-01-14 06:49:10|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1642142960000|2022-01-14 06:49:20|423.17|421.17|422.79|420.79|423.17|421.17|422.79|420.79|0
1642142970000|2022-01-14 06:49:30|422.92|420.92|422.92|420.92|422.92|420.92|422.79|420.79|0
1642142980000|2022-01-14 06:49:40|422.68|420.68|422.43|420.43|422.68|420.68|422.43|420.43|0
1642142990000|2022-01-14 06:49:50|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1642143000000|2022-01-14 06:50:00|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1642143010000|2022-01-14 06:50:10|422.3|420.3|422.18|420.18|422.3|420.3|422.18|420.18|0
1642143020000|2022-01-14 06:50:20|421.93|419.93|422.18|420.18|422.18|420.18|421.93|419.93|0
1642143040000|2022-01-14 06:50:40|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143050000|2022-01-14 06:50:50|421.69|419.69|421.44|419.44|421.69|419.69|421.44|419.44|0
1642143060000|2022-01-14 06:51:00|421.69|419.69|421.69|419.69|421.69|419.69|421.69|419.69|0
1642143080000|2022-01-14 06:51:20|421.44|419.44|421.69|419.69|421.69|419.69|421.44|419.44|0
1642143090000|2022-01-14 06:51:30|421.44|419.44|421.44|419.44|421.44|419.44|421.44|419.44|0
1642143100000|2022-01-14 06:51:40|421.69|419.69|421.69|419.69|421.69|419.69|421.69|419.69|0
1642143120000|2022-01-14 06:52:00|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143130000|2022-01-14 06:52:10|421.69|419.69|421.69|419.69|421.69|419.69|421.69|419.69|0
1642143140000|2022-01-14 06:52:20|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143150000|2022-01-14 06:52:30|421.81|419.81|421.93|419.93|421.93|419.93|421.81|419.81|0
1642143170000|2022-01-14 06:52:50|422.05|420.05|422.05|420.05|422.05|420.05|422.05|420.05|0
1642143180000|2022-01-14 06:53:00|421.93|419.93|422.43|420.43|422.43|420.43|421.93|419.93|0
1642143210000|2022-01-14 06:53:30|422.18|420.18|422.18|420.18|422.18|420.18|422.18|420.18|0
1642143220000|2022-01-14 06:53:40|422.3|420.3|422.18|420.18|422.3|420.3|422.18|420.18|0
1642143230000|2022-01-14 06:53:50|422.43|420.43|422.18|420.18|422.43|420.43|422.18|420.18|0
1642143250000|2022-01-14 06:54:10|421.93|419.93|422.18|420.18|422.18|420.18|421.93|419.93|0
1642143260000|2022-01-14 06:54:20|421.93|419.93|422.18|420.18|422.18|420.18|421.93|419.93|0
1642143280000|2022-01-14 06:54:40|422.05|420.05|421.93|419.93|422.18|420.18|421.93|419.93|0
1642143290000|2022-01-14 06:54:50|421.69|419.69|421.69|419.69|421.69|419.69|421.69|419.69|0
1642143300000|2022-01-14 06:55:00|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143310000|2022-01-14 06:55:10|422.18|420.18|422.18|420.18|422.18|420.18|422.18|420.18|0
1642143320000|2022-01-14 06:55:20|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1642143330000|2022-01-14 06:55:30|422.18|420.18|422.18|420.18|422.43|420.43|422.18|420.18|0
1642143340000|2022-01-14 06:55:40|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143350000|2022-01-14 06:55:50|422.18|420.18|422.18|420.18|422.18|420.18|422.18|420.18|0
1642143360000|2022-01-14 06:56:00|422.05|420.05|422.05|420.05|422.05|420.05|422.05|420.05|0
1642143370000|2022-01-14 06:56:10|422.18|420.18|422.3|420.3|422.43|420.43|422.18|420.18|0
1642143380000|2022-01-14 06:56:20|422.43|420.43|422.43|420.43|422.43|420.43|422.43|420.43|0
1642143390000|2022-01-14 06:56:30|422.3|420.3|421.93|419.93|422.3|420.3|421.93|419.93|0
1642143410000|2022-01-14 06:56:50|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1642143420000|2022-01-14 06:57:00|421.93|419.93|421.69|419.69|421.93|419.93|421.69|419.69|0
1642143430000|2022-01-14 06:57:10|421.8|419.8|421.8|419.8|421.8|419.8|421.8|419.8|0
1642143440000|2022-01-14 06:57:20|421.69|419.69|421.8|419.8|421.8|419.8|421.69|419.69|0
1642143450000|2022-01-14 06:57:30|421.93|419.93|421.69|419.69|421.93|419.93|421.69|419.69|0
1642143470000|2022-01-14 06:57:50|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1642143490000|2022-01-14 06:58:10|422.18|420.18|422.18|420.18|422.18|420.18|422.18|420.18|0
1642143500000|2022-01-14 06:58:20|422.05|420.05|421.8|419.8|422.05|420.05|421.8|419.8|0
1642143510000|2022-01-14 06:58:30|421.93|419.93|422.18|420.18|422.18|420.18|421.93|419.93|0
1642143530000|2022-01-14 06:58:50|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143540000|2022-01-14 06:59:00|421.8|419.8|421.68|419.68|421.8|419.8|421.68|419.68|0
1642143550000|2022-01-14 06:59:10|421.8|419.8|421.93|419.93|421.93|419.93|421.68|419.68|0
1642143560000|2022-01-14 06:59:20|421.8|419.8|422.18|420.18|422.18|420.18|421.8|419.8|0
1642143570000|2022-01-14 06:59:30|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143580000|2022-01-14 06:59:40|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1642143590000|2022-01-14 06:59:50|421.93|419.93|421.8|419.8|421.93|419.93|421.8|419.8|0
1642143600000|2022-01-14 07:00:00|422.18|420.18|422.67|420.67|423.41|421.41|422.18|420.18|0
1642143610000|2022-01-14 07:00:10|422.05|420.05|421.8|419.8|422.05|420.05|421.8|419.8|0
1642143620000|2022-01-14 07:00:20|421.68|419.68|421.68|419.68|421.68|419.68|421.56|419.56|0
1642143630000|2022-01-14 07:00:30|421.93|419.93|421.56|419.56|421.93|419.93|421.56|419.56|0
1642143640000|2022-01-14 07:00:40|421.68|419.68|421.56|419.56|421.68|419.68|421.56|419.56|0
1642143660000|2022-01-14 07:01:00|421.44|419.44|421.93|419.93|421.93|419.93|421.44|419.44|0
1642143670000|2022-01-14 07:01:10|421.68|419.68|421.68|419.68|421.8|419.8|421.68|419.68|0
1642143680000|2022-01-14 07:01:20|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642143690000|2022-01-14 07:01:30|422.67|420.67|422.54|420.54|422.92|420.92|422.54|420.54|0
1642143700000|2022-01-14 07:01:40|422.67|420.67|422.92|420.92|422.92|420.92|422.67|420.67|0
1642143710000|2022-01-14 07:01:50|423.17|421.17|422.92|420.92|423.17|421.17|422.92|420.92|0
1642143720000|2022-01-14 07:02:00|422.67|420.67|422.67|420.67|422.79|420.79|422.67|420.67|0
1642143730000|2022-01-14 07:02:10|423.17|421.17|422.79|420.79|423.17|421.17|422.79|420.79|0
1642143740000|2022-01-14 07:02:20|422.92|420.92|422.79|420.79|422.92|420.92|422.79|420.79|0
1642143750000|2022-01-14 07:02:30|422.67|420.67|423.53|421.53|423.66|421.66|422.67|420.67|0
1642143760000|2022-01-14 07:02:40|423.41|421.41|423.53|421.53|423.53|421.53|423.28|421.28|0
1642143770000|2022-01-14 07:02:50|423.66|421.66|423.53|421.53|423.66|421.66|423.53|421.53|0
1642143790000|2022-01-14 07:03:10|423.66|421.66|423.17|421.17|423.66|421.66|423.17|421.17|0
1642143800000|2022-01-14 07:03:20|423.41|421.41|423.17|421.17|423.41|421.41|423.17|421.17|0
1642143810000|2022-01-14 07:03:30|422.92|420.92|422.79|420.79|422.92|420.92|422.79|420.79|0
1642143820000|2022-01-14 07:03:40|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1642143830000|2022-01-14 07:03:50|422.92|420.92|423.17|421.17|423.17|421.17|422.92|420.92|0
1642143840000|2022-01-14 07:04:00|423.04|421.04|423.17|421.17|423.17|421.17|422.92|420.92|0
1642143850000|2022-01-14 07:04:10|423.04|421.04|423.17|421.17|423.28|421.28|423.04|421.04|0
1642143860000|2022-01-14 07:04:20|422.92|420.92|423.04|421.04|423.04|421.04|422.92|420.92|0
1642143870000|2022-01-14 07:04:30|422.92|420.92|423.17|421.17|423.17|421.17|422.92|420.92|0
1642143880000|2022-01-14 07:04:40|422.79|420.79|422.67|420.67|422.79|420.79|422.67|420.67|0
1642143900000|2022-01-14 07:05:00|423.04|421.04|423.17|421.17|423.41|421.41|422.67|420.67|0
1642143910000|2022-01-14 07:05:10|423.41|421.41|423.28|421.28|423.41|421.41|423.17|421.17|0
1642143920000|2022-01-14 07:05:20|423.17|421.17|422.92|420.92|423.17|421.17|422.92|420.92|0
1642143930000|2022-01-14 07:05:30|423.17|421.17|423.17|421.17|423.17|421.17|423.17|421.17|0
1642143940000|2022-01-14 07:05:40|423.41|421.41|423.66|421.66|423.66|421.66|423.41|421.41|0
1642143950000|2022-01-14 07:05:50|423.91|421.91|423.91|421.91|424.15|422.15|423.91|421.91|0
1642143960000|2022-01-14 07:06:00|424.03|422.03|423.78|421.78|424.03|422.03|423.78|421.78|0
1642143970000|2022-01-14 07:06:10|423.91|421.91|423.41|421.41|423.91|421.91|423.41|421.41|0
1642143980000|2022-01-14 07:06:20|423.66|421.66|423.66|421.66|423.78|421.78|423.66|421.66|0
1642143990000|2022-01-14 07:06:30|423.53|421.53|423.53|421.53|423.53|421.53|423.53|421.53|0
1642144000000|2022-01-14 07:06:40|423.17|421.17|423.17|421.17|423.17|421.17|423.17|421.17|0
1642144010000|2022-01-14 07:06:50|423.41|421.41|423.53|421.53|423.53|421.53|423.41|421.41|0
1642144020000|2022-01-14 07:07:00|423.41|421.41|422.92|420.92|423.41|421.41|422.92|420.92|0
1642144030000|2022-01-14 07:07:10|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1642144040000|2022-01-14 07:07:20|422.92|420.92|422.92|420.92|422.92|420.92|422.79|420.79|0
1642144050000|2022-01-14 07:07:30|422.79|420.79|422.92|420.92|423.16|421.16|422.79|420.79|0
1642144060000|2022-01-14 07:07:40|423.04|421.04|422.92|420.92|423.04|421.04|422.92|420.92|0
1642144070000|2022-01-14 07:07:50|423.04|421.04|423.04|421.04|423.04|421.04|423.04|421.04|0
1642144080000|2022-01-14 07:08:00|422.92|420.92|422.92|420.92|422.92|420.92|422.92|420.92|0
1642144090000|2022-01-14 07:08:10|422.67|420.67|422.79|420.79|422.79|420.79|422.67|420.67|0
1642144100000|2022-01-14 07:08:20|422.92|420.92|422.92|420.92|422.92|420.92|422.79|420.79|0
1642144110000|2022-01-14 07:08:30|423.16|421.16|423.04|421.04|423.16|421.16|422.92|420.92|0
1642144120000|2022-01-14 07:08:40|422.92|420.92|422.92|420.92|423.16|421.16|422.92|420.92|0
1642144130000|2022-01-14 07:08:50|422.67|420.67|422.92|420.92|422.92|420.92|422.67|420.67|0
1642144140000|2022-01-14 07:09:00|422.67|420.67|422.18|420.18|422.67|420.67|422.18|420.18|0
1642144160000|2022-01-14 07:09:20|422.05|420.05|421.93|419.93|422.05|420.05|421.93|419.93|0
1642144170000|2022-01-14 07:09:30|422.05|420.05|422.18|420.18|422.18|420.18|421.93|419.93|0
1642144190000|2022-01-14 07:09:50|421.93|419.93|422.18|420.18|422.18|420.18|421.93|419.93|0
1642144200000|2022-01-14 07:10:00|422.42|420.42|421.93|419.93|422.42|420.42|421.93|419.93|0
1642144210000|2022-01-14 07:10:10|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1642144220000|2022-01-14 07:10:20|421.8|419.8|421.68|419.68|421.8|419.8|421.68|419.68|0
1642144230000|2022-01-14 07:10:30|421.8|419.8|421.68|419.68|421.8|419.8|421.68|419.68|0
1642144240000|2022-01-14 07:10:40|421.93|419.93|421.93|419.93|421.93|419.93|421.93|419.93|0
1642144250000|2022-01-14 07:10:50|421.68|419.68|421.93|419.93|421.93|419.93|421.68|419.68|0
1642144260000|2022-01-14 07:11:00|422.18|420.18|422.42|420.42|422.42|420.42|422.18|420.18|0
1642144270000|2022-01-14 07:11:10|422.67|420.67|422.42|420.42|422.67|420.67|422.42|420.42|0
1642144280000|2022-01-14 07:11:20|422.67|420.67|422.42|420.42|422.67|420.67|422.42|420.42|0
1642144290000|2022-01-14 07:11:30|422.18|420.18|422.18|420.18|422.42|420.42|422.18|420.18|0
1642144300000|2022-01-14 07:11:40|422.29|420.29|422.18|420.18|422.29|420.29|421.93|419.93|0
1642144310000|2022-01-14 07:11:50|422.05|420.05|422.42|420.42|422.42|420.42|422.05|420.05|0
1642144330000|2022-01-14 07:12:10|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1642144350000|2022-01-14 07:12:30|422.79|420.79|422.92|420.92|422.92|420.92|422.79|420.79|0
1642144360000|2022-01-14 07:12:40|423.16|421.16|423.16|421.16|423.16|421.16|423.16|421.16|0
1642144370000|2022-01-14 07:12:50|423.41|421.41|423.41|421.41|423.41|421.41|423.16|421.16|0
1642144380000|2022-01-14 07:13:00|423.9|421.9|423.9|421.9|423.9|421.9|423.9|421.9|0
1642144390000|2022-01-14 07:13:10|424.15|422.15|423.66|421.66|424.15|422.15|423.66|421.66|0
1642144400000|2022-01-14 07:13:20|423.41|421.41|423.16|421.16|423.41|421.41|423.16|421.16|0
1642144410000|2022-01-14 07:13:30|422.92|420.92|423.41|421.41|423.41|421.41|422.92|420.92|0
1642144420000|2022-01-14 07:13:40|423.28|421.28|423.28|421.28|423.28|421.28|423.28|421.28|0
1642144430000|2022-01-14 07:13:50|423.41|421.41|423.66|421.66|423.66|421.66|423.41|421.41|0
1642144440000|2022-01-14 07:14:00|423.53|421.53|423.16|421.16|423.66|421.66|423.16|421.16|0
1642144450000|2022-01-14 07:14:10|423.41|421.41|423.16|421.16|423.41|421.41|423.16|421.16|0
1642144460000|2022-01-14 07:14:20|423.41|421.41|423.66|421.66|423.66|421.66|423.41|421.41|0
1642144470000|2022-01-14 07:14:30|423.9|421.9|423.9|421.9|423.9|421.9|423.9|421.9|0
1642144480000|2022-01-14 07:14:40|423.66|421.66|423.66|421.66|423.66|421.66|423.53|421.53|0
1642144500000|2022-01-14 07:15:00|423.78|421.78|423.9|421.9|424.15|422.15|423.78|421.78|0
1642144510000|2022-01-14 07:15:10|424.15|422.15|424.15|422.15|424.15|422.15|423.9|421.9|0
1642144520000|2022-01-14 07:15:20|423.78|421.78|423.9|421.9|423.9|421.9|423.78|421.78|0
1642144530000|2022-01-14 07:15:30|423.66|421.66|423.9|421.9|423.9|421.9|423.66|421.66|0
1642144540000|2022-01-14 07:15:40|424.15|422.15|424.15|422.15|424.15|422.15|424.15|422.15|0
1642144550000|2022-01-14 07:15:50|423.9|421.9|423.9|421.9|423.9|421.9|423.9|421.9|0
1642144560000|2022-01-14 07:16:00|424.15|422.15|424.4|422.4|424.4|422.4|424.15|422.15|0
1642144570000|2022-01-14 07:16:10|424.52|422.52|424.65|422.65|424.65|422.65|424.52|422.52|0
1642144580000|2022-01-14 07:16:20|424.4|422.4|424.4|422.4|424.4|422.4|424.15|422.15|0
1642144590000|2022-01-14 07:16:30|424.15|422.15|424.4|422.4|424.4|422.4|424.15|422.15|0
1642144600000|2022-01-14 07:16:40|424.65|422.65|424.89|422.89|424.89|422.89|424.65|422.65|0
1642144610000|2022-01-14 07:16:50|425.14|423.14|425.14|423.14|425.14|423.14|425.14|423.14|0
1642144620000|2022-01-14 07:17:00|425.39|423.39|425.63|423.63|425.63|423.63|425.39|423.39|0
1642144630000|2022-01-14 07:17:10|425.39|423.39|425.75|423.75|425.75|423.75|425.39|423.39|0
1642144640000|2022-01-14 07:17:20|425.63|423.63|425.63|423.63|425.63|423.63|425.39|423.39|0
1642144650000|2022-01-14 07:17:30|425.88|423.88|425.63|423.63|425.88|423.88|425.63|423.63|0
1642144660000|2022-01-14 07:17:40|425.39|423.39|425.39|423.39|425.39|423.39|425.39|423.39|0
1642144670000|2022-01-14 07:17:50|425.14|423.14|425.01|423.01|425.14|423.14|425.01|423.01|0
1642144680000|2022-01-14 07:18:00|425.14|423.14|424.89|422.89|425.14|423.14|424.64|422.64|0
1642144690000|2022-01-14 07:18:10|425.14|423.14|425.14|423.14|425.14|423.14|425.14|423.14|0
1642144700000|2022-01-14 07:18:20|425.39|423.39|425.63|423.63|425.88|423.88|425.39|423.39|0
1642144710000|2022-01-14 07:18:30|425.88|423.88|425.63|423.63|425.88|423.88|425.63|423.63|0
1642144720000|2022-01-14 07:18:40|425.39|423.39|425.39|423.39|425.39|423.39|425.14|423.14|0
1642144730000|2022-01-14 07:18:50|425.51|423.51|425.14|423.14|425.51|423.51|425.14|423.14|0
1642144740000|2022-01-14 07:19:00|425.01|423.01|424.89|422.89|425.01|423.01|424.89|422.89|0
1642144750000|2022-01-14 07:19:10|425.39|423.39|425.75|423.75|425.75|423.75|425.39|423.39|0
1642144760000|2022-01-14 07:19:20|425.63|423.63|425.63|423.63|425.75|423.75|425.63|423.63|0
1642144770000|2022-01-14 07:19:30|425.39|423.39|425.63|423.63|425.63|423.63|425.39|423.39|0
1642144780000|2022-01-14 07:19:40|425.39|423.39|425.63|423.63|425.63|423.63|425.39|423.39|0
1642144790000|2022-01-14 07:19:50|425.5|423.5|425.39|423.39|425.63|423.63|425.39|423.39|0
1642144800000|2022-01-14 07:20:00|425.5|423.5|425.63|423.63|425.63|423.63|425.5|423.5|0
1642144810000|2022-01-14 07:20:10|425.39|423.39|425.14|423.14|425.39|423.39|425.14|423.14|0
1642144830000|2022-01-14 07:20:30|425.26|423.26|425.26|423.26|425.26|423.26|425.26|423.26|0
1642144840000|2022-01-14 07:20:40|425.39|423.39|425.39|423.39|425.39|423.39|425.39|423.39|0
1642144850000|2022-01-14 07:20:50|425.5|423.5|425.14|423.14|425.5|423.5|425.14|423.14|0
1642144860000|2022-01-14 07:21:00|425.26|423.26|425.01|423.01|425.26|423.26|425.01|423.01|0
1642144870000|2022-01-14 07:21:10|424.76|422.76|425.14|423.14|425.14|423.14|424.76|422.76|0
1642144890000|2022-01-14 07:21:30|425.26|423.26|425.39|423.39|425.39|423.39|425.26|423.26|0
1642144900000|2022-01-14 07:21:40|425.63|423.63|425.63|423.63|425.63|423.63|425.63|423.63|0
1642144910000|2022-01-14 07:21:50|425.39|423.39|425.39|423.39|425.39|423.39|425.39|423.39|0
1642144920000|2022-01-14 07:22:00|425.26|423.26|425.39|423.39|425.39|423.39|425.26|423.26|0
1642144930000|2022-01-14 07:22:10|425.14|423.14|425.88|423.88|425.88|423.88|425.14|423.14|0
1642144940000|2022-01-14 07:22:20|426.13|424.13|426.13|424.13|426.62|424.62|426.13|424.13|0
1642144950000|2022-01-14 07:22:30|426.62|424.62|426.62|424.62|426.62|424.62|426.62|424.62|0
1642144960000|2022-01-14 07:22:40|426.13|424.13|426.37|424.37|426.37|424.37|426.13|424.13|0
1642144970000|2022-01-14 07:22:50|426.62|424.62|426.62|424.62|426.62|424.62|426.62|424.62|0
1642144980000|2022-01-14 07:23:00|426.37|424.37|426.13|424.13|426.37|424.37|426.13|424.13|0
1642144990000|2022-01-14 07:23:10|425.88|423.88|426|424|426|424|425.88|423.88|0
1642145000000|2022-01-14 07:23:20|426.13|424.13|425.88|423.88|426.13|424.13|425.88|423.88|0
1642145010000|2022-01-14 07:23:30|426.13|424.13|426.13|424.13|426.13|424.13|426.13|424.13|0
1642145020000|2022-01-14 07:23:40|425.88|423.88|425.88|423.88|425.88|423.88|425.88|423.88|0
1642145030000|2022-01-14 07:23:50|425.63|423.63|425.63|423.63|425.75|423.75|425.63|423.63|0
1642145040000|2022-01-14 07:24:00|425.75|423.75|425.63|423.63|425.75|423.75|425.38|423.38|0
1642145050000|2022-01-14 07:24:10|425.5|423.5|425.38|423.38|425.63|423.63|425.38|423.38|0
1642145060000|2022-01-14 07:24:20|425.63|423.63|425.38|423.38|425.63|423.63|425.38|423.38|0
1642145080000|2022-01-14 07:24:40|425.14|423.14|425.38|423.38|425.38|423.38|425.14|423.14|0
1642145090000|2022-01-14 07:24:50|425.01|423.01|425.01|423.01|425.01|423.01|425.01|423.01|0
1642145100000|2022-01-14 07:25:00|425.14|423.14|424.89|422.89|425.38|423.38|424.89|422.89|0
1642145110000|2022-01-14 07:25:10|425.14|423.14|425.14|423.14|425.26|423.26|425.14|423.14|0
1642145120000|2022-01-14 07:25:20|425.38|423.38|425.38|423.38|425.38|423.38|425.38|423.38|0
1642145130000|2022-01-14 07:25:30|425.14|423.14|425.14|423.14|425.38|423.38|425.14|423.14|0
1642145140000|2022-01-14 07:25:40|425.26|423.26|425.14|423.14|425.38|423.38|425.14|423.14|0
1642145150000|2022-01-14 07:25:50|424.89|422.89|424.64|422.64|424.89|422.89|424.64|422.64|0
1642145160000|2022-01-14 07:26:00|424.89|422.89|424.51|422.51|424.89|422.89|424.51|422.51|0
1642145170000|2022-01-14 07:26:10|424.64|422.64|424.15|422.15|424.64|422.64|424.15|422.15|0
1642145180000|2022-01-14 07:26:20|424.4|422.4|423.9|421.9|424.4|422.4|423.9|421.9|0
1642145200000|2022-01-14 07:26:40|423.65|421.65|423.41|421.41|423.65|421.65|423.41|421.41|0
1642145220000|2022-01-14 07:27:00|423.16|421.16|423.41|421.41|423.41|421.41|423.16|421.16|0
1642145240000|2022-01-14 07:27:20|423.65|421.65|423.65|421.65|423.65|421.65|423.65|421.65|0
1642145250000|2022-01-14 07:27:30|423.41|421.41|423.41|421.41|423.41|421.41|423.41|421.41|0
1642145260000|2022-01-14 07:27:40|423.65|421.65|423.65|421.65|423.65|421.65|423.65|421.65|0
1642145270000|2022-01-14 07:27:50|423.52|421.52|423.41|421.41|423.52|421.52|423.41|421.41|0
1642145280000|2022-01-14 07:28:00|423.16|421.16|423.16|421.16|423.16|421.16|423.16|421.16|0
1642145310000|2022-01-14 07:28:30|423.41|421.41|423.41|421.41|423.41|421.41|423.41|421.41|0
1642145320000|2022-01-14 07:28:40|423.65|421.65|423.41|421.41|423.65|421.65|423.16|421.16|0
1642145330000|2022-01-14 07:28:50|423.9|421.9|423.65|421.65|423.9|421.9|423.65|421.65|0
1642145340000|2022-01-14 07:29:00|423.52|421.52|423.65|421.65|423.65|421.65|423.52|421.52|0
1642145350000|2022-01-14 07:29:10|423.41|421.41|423.16|421.16|423.41|421.41|423.16|421.16|0
1642145360000|2022-01-14 07:29:20|423.41|421.41|423.41|421.41|423.41|421.41|423.16|421.16|0
1642145380000|2022-01-14 07:29:40|423.65|421.65|423.65|421.65|423.65|421.65|423.65|421.65|0
1642145400000|2022-01-14 07:30:00|423.41|421.41|423.28|421.28|423.41|421.41|423.28|421.28|0
1642145410000|2022-01-14 07:30:10|423.41|421.41|423.28|421.28|423.41|421.41|423.16|421.16|0
1642145420000|2022-01-14 07:30:20|423.16|421.16|422.91|420.91|423.16|421.16|422.91|420.91|0
1642145430000|2022-01-14 07:30:30|422.78|420.78|422.66|420.66|422.91|420.91|422.66|420.66|0
1642145440000|2022-01-14 07:30:40|423.16|421.16|423.03|421.03|423.16|421.16|423.03|421.03|0
1642145450000|2022-01-14 07:30:50|422.91|420.91|422.78|420.78|422.91|420.91|422.78|420.78|0
1642145460000|2022-01-14 07:31:00|422.66|420.66|422.66|420.66|422.66|420.66|422.66|420.66|0
1642145470000|2022-01-14 07:31:10|422.91|420.91|422.66|420.66|422.91|420.91|422.66|420.66|0
1642145480000|2022-01-14 07:31:20|422.54|420.54|422.17|420.17|422.54|420.54|422.17|420.17|0
1642145490000|2022-01-14 07:31:30|422.42|420.42|422.17|420.17|422.42|420.42|422.17|420.17|0
1642145500000|2022-01-14 07:31:40|421.92|419.92|421.92|419.92|421.92|419.92|421.92|419.92|0
1642145510000|2022-01-14 07:31:50|422.17|420.17|422.17|420.17|422.17|420.17|422.17|420.17|0
1642145520000|2022-01-14 07:32:00|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|0
1642145530000|2022-01-14 07:32:10|422.17|420.17|421.92|419.92|422.17|420.17|421.92|419.92|0
1642145540000|2022-01-14 07:32:20|422.17|420.17|421.68|419.68|422.17|420.17|421.68|419.68|0
1642145550000|2022-01-14 07:32:30|421.79|419.79|421.92|419.92|421.92|419.92|421.79|419.79|0
1642145560000|2022-01-14 07:32:40|421.79|419.79|421.92|419.92|421.92|419.92|421.79|419.79|0
1642145570000|2022-01-14 07:32:50|421.68|419.68|421.79|419.79|421.79|419.79|421.68|419.68|0
1642145580000|2022-01-14 07:33:00|421.92|419.92|421.67|419.67|421.92|419.92|421.67|419.67|0
1642145590000|2022-01-14 07:33:10|421.43|419.43|421.43|419.43|421.43|419.43|421.43|419.43|0
1642145610000|2022-01-14 07:33:30|420.44|418.44|419.45|417.45|420.44|418.44|419.45|417.45|0
1642145620000|2022-01-14 07:33:40|419.2|417.2|419.45|417.45|419.45|417.45|418.71|416.71|0
1642145630000|2022-01-14 07:33:50|419.2|417.2|419.45|417.45|419.45|417.45|419.2|417.2|0
1642145640000|2022-01-14 07:34:00|419.7|417.7|419.7|417.7|419.7|417.7|419.7|417.7|0
1642145650000|2022-01-14 07:34:10|419.2|417.2|419.2|417.2|419.2|417.2|418.96|416.96|0
1642145660000|2022-01-14 07:34:20|419.45|417.45|419.45|417.45|419.7|417.7|419.45|417.45|0
1642145670000|2022-01-14 07:34:30|419.2|417.2|419.2|417.2|419.45|417.45|419.2|417.2|0
1642145680000|2022-01-14 07:34:40|418.96|416.96|418.96|416.96|418.96|416.96|418.96|416.96|0
1642145690000|2022-01-14 07:34:50|419.2|417.2|419.2|417.2|419.2|417.2|419.2|417.2|0
1642145700000|2022-01-14 07:35:00|419.32|417.32|419.7|417.7|419.7|417.7|419.2|417.2|0
1642145710000|2022-01-14 07:35:10|419.95|417.95|419.94|417.94|420.19|418.19|419.94|417.94|0
1642145720000|2022-01-14 07:35:20|420.06|418.06|419.94|417.94|420.06|418.06|419.94|417.94|0
1642145730000|2022-01-14 07:35:30|420.19|418.19|420.44|418.44|420.44|418.44|420.19|418.19|0
1642145740000|2022-01-14 07:35:40|420.19|418.19|420.44|418.44|420.44|418.44|420.19|418.19|0
1642145750000|2022-01-14 07:35:50|420.31|418.31|420.44|418.44|420.44|418.44|420.31|418.31|0
1642145760000|2022-01-14 07:36:00|420.19|418.19|420.44|418.44|420.44|418.44|420.19|418.19|0
1642145770000|2022-01-14 07:36:10|420.56|418.56|420.69|418.69|420.69|418.69|420.44|418.44|0
1642145780000|2022-01-14 07:36:20|420.93|418.93|420.93|418.93|420.93|418.93|420.8|418.8|0
1642145790000|2022-01-14 07:36:30|420.69|418.69|420.56|418.56|420.69|418.69|420.56|418.56|0
1642145800000|2022-01-14 07:36:40|420.44|418.44|420.44|418.44|420.69|418.69|420.44|418.44|0
1642145810000|2022-01-14 07:36:50|420.56|418.56|420.69|418.69|420.69|418.69|420.56|418.56|0
1642145820000|2022-01-14 07:37:00|420.93|418.93|420.19|418.19|420.93|418.93|420.19|418.19|0
1642145830000|2022-01-14 07:37:10|419.94|417.94|419.7|417.7|419.94|417.94|419.7|417.7|0
1642145850000|2022-01-14 07:37:30|419.45|417.45|419.2|417.2|419.45|417.45|419.2|417.2|0
1642145860000|2022-01-14 07:37:40|419.07|417.07|418.83|416.83|419.2|417.2|418.83|416.83|0
1642145870000|2022-01-14 07:37:50|418.71|416.71|418.46|416.46|418.83|416.83|418.46|416.46|0
1642145880000|2022-01-14 07:38:00|418.96|416.96|418.71|416.71|418.96|416.96|418.71|416.71|0
1642145890000|2022-01-14 07:38:10|418.46|416.46|418.46|416.46|418.46|416.46|418.33|416.33|0
1642145900000|2022-01-14 07:38:20|418.22|416.22|418.22|416.22|418.22|416.22|418.22|416.22|0
1642145910000|2022-01-14 07:38:30|417.84|415.84|417.72|415.72|417.84|415.84|417.72|415.72|0
1642145920000|2022-01-14 07:38:40|417.97|415.97|418.22|416.22|418.22|416.22|417.97|415.97|0
1642145930000|2022-01-14 07:38:50|418.21|416.21|418.21|416.21|418.21|416.21|418.09|416.09|0
1642145940000|2022-01-14 07:39:00|418.33|416.33|417.97|415.97|418.46|416.46|417.97|415.97|0
1642145950000|2022-01-14 07:39:10|418.21|416.21|418.21|416.21|418.46|416.46|418.21|416.21|0
1642145960000|2022-01-14 07:39:20|417.97|415.97|417.97|415.97|418.21|416.21|417.97|415.97|0
1642145970000|2022-01-14 07:39:30|417.72|415.72|417.97|415.97|417.97|415.97|417.72|415.72|0
1642145980000|2022-01-14 07:39:40|417.72|415.72|418.33|416.33|418.33|416.33|417.72|415.72|0
1642145990000|2022-01-14 07:39:50|418.46|416.46|417.47|415.47|418.46|416.46|417.47|415.47|0
1642146000000|2022-01-14 07:40:00|417.97|415.97|417.72|415.72|417.97|415.97|417.72|415.72|0
1642146010000|2022-01-14 07:40:10|418.58|416.58|418.96|416.96|418.96|416.96|418.58|416.58|0
1642146020000|2022-01-14 07:40:20|418.71|416.71|417.72|415.72|418.71|416.71|417.72|415.72|0
1642146030000|2022-01-14 07:40:30|417.97|415.97|417.97|415.97|417.97|415.97|417.72|415.72|0
1642146040000|2022-01-14 07:40:40|417.72|415.72|417.97|415.97|417.97|415.97|417.72|415.72|0
1642146050000|2022-01-14 07:40:50|417.72|415.72|417.72|415.72|417.72|415.72|417.72|415.72|0
1642146060000|2022-01-14 07:41:00|417.97|415.97|417.97|415.97|417.97|415.97|417.97|415.97|0
1642146070000|2022-01-14 07:41:10|418.21|416.21|417.97|415.97|418.21|416.21|417.97|415.97|0
1642146080000|2022-01-14 07:41:20|417.72|415.72|417.72|415.72|417.72|415.72|417.72|415.72|0
1642146090000|2022-01-14 07:41:30|417.84|415.84|418.71|416.71|418.71|416.71|417.84|415.84|0
1642146100000|2022-01-14 07:41:40|418.46|416.46|418.46|416.46|418.71|416.71|418.46|416.46|0
1642146110000|2022-01-14 07:41:50|418.21|416.21|418.21|416.21|418.21|416.21|418.21|416.21|0
1642146120000|2022-01-14 07:42:00|417.72|415.72|418.21|416.21|418.21|416.21|417.72|415.72|0
1642146130000|2022-01-14 07:42:10|418.46|416.46|418.46|416.46|418.71|416.71|418.46|416.46|0
1642146140000|2022-01-14 07:42:20|418.21|416.21|418.21|416.21|418.21|416.21|418.21|416.21|0
1642146150000|2022-01-14 07:42:30|418.71|416.71|418.71|416.71|418.71|416.71|418.71|416.71|0
1642146160000|2022-01-14 07:42:40|418.46|416.46|418.46|416.46|418.71|416.71|418.46|416.46|0
1642146170000|2022-01-14 07:42:50|418.21|416.21|417.97|415.97|418.21|416.21|417.97|415.97|0
1642146180000|2022-01-14 07:43:00|418.21|416.21|417.97|415.97|418.21|416.21|417.97|415.97|0
1642146190000|2022-01-14 07:43:10|417.72|415.72|417.72|415.72|417.72|415.72|417.72|415.72|0
1642146200000|2022-01-14 07:43:20|417.47|415.47|417.47|415.47|417.47|415.47|417.47|415.47|0
1642146210000|2022-01-14 07:43:30|417.59|415.59|416.98|414.98|417.59|415.59|416.98|414.98|0
1642146220000|2022-01-14 07:43:40|416.73|414.73|417.23|415.23|417.23|415.23|416.73|414.73|0
1642146230000|2022-01-14 07:43:50|416.98|414.98|417.23|415.23|417.47|415.47|416.98|414.98|0
1642146240000|2022-01-14 07:44:00|417.1|415.1|416.73|414.73|417.23|415.23|416.73|414.73|0
1642146250000|2022-01-14 07:44:10|416.48|414.48|415.74|413.74|416.6|414.6|415.74|413.74|0
1642146260000|2022-01-14 07:44:20|415.5|413.5|415.62|413.62|415.74|413.74|415.5|413.5|0
1642146270000|2022-01-14 07:44:30|415.74|413.74|415.99|413.99|416.24|414.24|415.74|413.74|0
1642146280000|2022-01-14 07:44:40|416.24|414.24|417.23|415.23|417.23|415.23|416.24|414.24|0
1642146290000|2022-01-14 07:44:50|417.34|415.34|417.47|415.47|417.47|415.47|417.23|415.23|0
1642146300000|2022-01-14 07:45:00|417.97|415.97|417.72|415.72|417.97|415.97|417.72|415.72|0
1642146310000|2022-01-14 07:45:10|417.47|415.47|416.98|414.98|417.47|415.47|416.98|414.98|0
1642146320000|2022-01-14 07:45:20|416.85|414.85|416.24|414.24|416.85|414.85|416.24|414.24|0
1642146330000|2022-01-14 07:45:30|416.36|414.36|416.48|414.48|416.48|414.48|416.36|414.36|0
1642146340000|2022-01-14 07:45:40|416.24|414.24|415.99|413.99|416.24|414.24|415.99|413.99|0
1642146350000|2022-01-14 07:45:50|416.24|414.24|416.48|414.48|416.48|414.48|416.24|414.24|0
1642146360000|2022-01-14 07:46:00|416.73|414.73|416.85|414.85|416.85|414.85|416.73|414.73|0
1642146370000|2022-01-14 07:46:10|416.98|414.98|416.98|414.98|417.23|415.23|416.98|414.98|0
1642146380000|2022-01-14 07:46:20|417.23|415.23|416.48|414.48|417.23|415.23|416.48|414.48|0
1642146390000|2022-01-14 07:46:30|416.73|414.73|416.48|414.48|416.73|414.73|416.24|414.24|0
1642146400000|2022-01-14 07:46:40|416.73|414.73|417.22|415.22|417.22|415.22|416.73|414.73|0
1642146410000|2022-01-14 07:46:50|417.47|415.47|417.47|415.47|417.47|415.47|417.22|415.22|0
1642146420000|2022-01-14 07:47:00|417.72|415.72|417.72|415.72|417.72|415.72|417.47|415.47|0
1642146430000|2022-01-14 07:47:10|417.97|415.97|417.97|415.97|417.97|415.97|417.97|415.97|0
1642146440000|2022-01-14 07:47:20|418.21|416.21|417.97|415.97|418.21|416.21|417.72|415.72|0
1642146450000|2022-01-14 07:47:30|417.72|415.72|417.34|415.34|417.72|415.72|417.34|415.34|0
1642146460000|2022-01-14 07:47:40|417.47|415.47|417.97|415.97|417.97|415.97|417.47|415.47|0
1642146470000|2022-01-14 07:47:50|417.84|415.84|417.72|415.72|417.84|415.84|417.47|415.47|0
1642146480000|2022-01-14 07:48:00|417.97|415.97|417.72|415.72|417.97|415.97|417.72|415.72|0
1642146490000|2022-01-14 07:48:10|418.08|416.08|417.97|415.97|418.08|416.08|417.84|415.84|0
1642146500000|2022-01-14 07:48:20|418.21|416.21|418.21|416.21|418.21|416.21|418.08|416.08|0
1642146510000|2022-01-14 07:48:30|417.84|415.84|417.84|415.84|417.84|415.84|417.84|415.84|0
1642146520000|2022-01-14 07:48:40|417.97|415.97|417.97|415.97|418.21|416.21|417.97|415.97|0
1642146530000|2022-01-14 07:48:50|417.72|415.72|416.73|414.73|417.72|415.72|416.6|414.6|0
1642146540000|2022-01-14 07:49:00|416.6|414.6|416.73|414.73|416.73|414.73|416.6|414.6|0
1642146550000|2022-01-14 07:49:10|416.98|414.98|416.73|414.73|416.98|414.98|416.48|414.48|0
1642146570000|2022-01-14 07:49:30|416.48|414.48|416.48|414.48|416.73|414.73|416.48|414.48|0
1642146580000|2022-01-14 07:49:40|416.73|414.73|416.73|414.73|416.73|414.73|416.6|414.6|0
1642146600000|2022-01-14 07:50:00|416.48|414.48|416.24|414.24|416.48|414.48|416.24|414.24|0
1642146610000|2022-01-14 07:50:10|416.48|414.48|415.99|413.99|416.48|414.48|415.99|413.99|0
1642146620000|2022-01-14 07:50:20|416.11|414.11|415.74|413.74|416.24|414.24|415.74|413.74|0
1642146630000|2022-01-14 07:50:30|415.5|413.5|415.61|413.61|415.61|413.61|415.5|413.5|0
1642146640000|2022-01-14 07:50:40|415.74|413.74|415.74|413.74|415.74|413.74|415.61|413.61|0
1642146650000|2022-01-14 07:50:50|415.99|413.99|416.48|414.48|416.48|414.48|415.99|413.99|0
1642146660000|2022-01-14 07:51:00|416.24|414.24|416.24|414.24|416.24|414.24|416.24|414.24|0
1642146670000|2022-01-14 07:51:10|416.35|414.35|416.48|414.48|416.73|414.73|416.35|414.35|0
1642146680000|2022-01-14 07:51:20|416.73|414.73|416.73|414.73|416.73|414.73|416.73|414.73|0
1642146700000|2022-01-14 07:51:40|416.48|414.48|416.11|414.11|416.48|414.48|416.11|414.11|0
1642146710000|2022-01-14 07:51:50|415.99|413.99|415.99|413.99|415.99|413.99|415.99|413.99|0
1642146720000|2022-01-14 07:52:00|416.24|414.24|416.11|414.11|416.24|414.24|415.99|413.99|0
1642146730000|2022-01-14 07:52:10|415.99|413.99|415.99|413.99|416.11|414.11|415.99|413.99|0
1642146740000|2022-01-14 07:52:20|416.11|414.11|415.99|413.99|416.24|414.24|415.99|413.99|0
1642146750000|2022-01-14 07:52:30|415.86|413.86|415.74|413.74|415.86|413.86|415.61|413.61|0
1642146770000|2022-01-14 07:52:50|415.49|413.49|415.74|413.74|415.74|413.74|415.49|413.49|0
1642146780000|2022-01-14 07:53:00|415.99|413.99|416.24|414.24|416.24|414.24|415.99|413.99|0
1642146790000|2022-01-14 07:53:10|415.12|413.12|415.49|413.49|415.49|413.49|415.12|413.12|0
1642146800000|2022-01-14 07:53:20|415.12|413.12|415.37|413.37|415.49|413.49|415.12|413.12|0
1642146810000|2022-01-14 07:53:30|415.25|413.25|415.25|413.25|415.49|413.49|415.25|413.25|0
1642146820000|2022-01-14 07:53:40|415|413|415.49|413.49|415.49|413.49|415|413|0
1642146830000|2022-01-14 07:53:50|415.61|413.61|415.61|413.61|415.61|413.61|415.61|413.61|0
1642146840000|2022-01-14 07:54:00|415.74|413.74|415.74|413.74|415.74|413.74|415.49|413.49|0
1642146850000|2022-01-14 07:54:10|415.49|413.49|415.49|413.49|415.49|413.49|415.49|413.49|0
1642146860000|2022-01-14 07:54:20|415|413|414.75|412.75|415.25|413.25|414.75|412.75|0
1642146870000|2022-01-14 07:54:30|415|413|415|413|415.25|413.25|415|413|0
1642146880000|2022-01-14 07:54:40|415.25|413.25|415|413|415.25|413.25|415|413|0
1642146890000|2022-01-14 07:54:50|414.87|412.87|415.25|413.25|415.49|413.49|414.87|412.87|0
1642146900000|2022-01-14 07:55:00|415|413|414.75|412.75|415|413|414.75|412.75|0
1642146910000|2022-01-14 07:55:10|415|413|414.26|412.26|415|413|414.26|412.26|0
1642146920000|2022-01-14 07:55:20|414.51|412.51|414.26|412.26|414.51|412.51|414.26|412.26|0
1642146930000|2022-01-14 07:55:30|414.51|412.51|415.25|413.25|415.25|413.25|414.51|412.51|0
1642146940000|2022-01-14 07:55:40|415.12|413.12|415.25|413.25|415.25|413.25|415|413|0
1642146950000|2022-01-14 07:55:50|415.49|413.49|414.75|412.75|415.74|413.74|414.75|412.75|0
1642146960000|2022-01-14 07:56:00|415|413|415|413|415|413|415|413|0
1642146970000|2022-01-14 07:56:10|414.87|412.87|414.87|412.87|415|413|414.75|412.75|0
1642146980000|2022-01-14 07:56:20|414.75|412.75|414.75|412.75|414.75|412.75|414.75|412.75|0
1642147000000|2022-01-14 07:56:40|414.51|412.51|414.51|412.51|414.51|412.51|414.51|412.51|0
1642147010000|2022-01-14 07:56:50|414.62|412.62|414.75|412.75|414.75|412.75|414.62|412.62|0
1642147030000|2022-01-14 07:57:10|414.51|412.51|414.01|412.01|414.51|412.51|414.01|412.01|0
1642147040000|2022-01-14 07:57:20|414.26|412.26|414.26|412.26|414.26|412.26|414.26|412.26|0
1642147050000|2022-01-14 07:57:30|414.51|412.51|414.51|412.51|414.51|412.51|414.51|412.51|0
1642147070000|2022-01-14 07:57:50|414.26|412.26|414.26|412.26|414.26|412.26|414.26|412.26|0
1642147080000|2022-01-14 07:58:00|414.01|412.01|414.01|412.01|414.01|412.01|414.01|412.01|0
1642147090000|2022-01-14 07:58:10|413.77|411.77|413.77|411.77|413.77|411.77|413.52|411.52|0
1642147110000|2022-01-14 07:58:30|414.01|412.01|414.01|412.01|414.01|412.01|414.01|412.01|0
1642147120000|2022-01-14 07:58:40|413.77|411.77|413.77|411.77|413.88|411.88|413.77|411.77|0
1642147130000|2022-01-14 07:58:50|414.01|412.01|414.01|412.01|414.01|412.01|414.01|412.01|0
1642147140000|2022-01-14 07:59:00|413.77|411.77|413.52|411.52|413.77|411.77|413.52|411.52|0
1642147150000|2022-01-14 07:59:10|413.77|411.77|413.77|411.77|413.77|411.77|413.77|411.77|0
1642147160000|2022-01-14 07:59:20|414.01|412.01|414.01|412.01|414.01|412.01|414.01|412.01|0
1642147170000|2022-01-14 07:59:30|414.13|412.13|414.75|412.75|414.75|412.75|414.01|412.01|0
1642147180000|2022-01-14 07:59:40|414.51|412.51|414.62|412.62|414.62|412.62|414.51|412.51|0
1642147190000|2022-01-14 07:59:50|414.51|412.51|415|413|415|413|414.51|412.51|0
1642147200000|2022-01-14 08:00:00|414.51|412.51|414.01|412.01|414.51|412.51|414.01|412.01|0
1642147210000|2022-01-14 08:00:10|414.75|412.75|415|413|415.12|413.12|414.75|412.75|0
1642147220000|2022-01-14 08:00:20|414.26|412.26|415|413|415|413|414.26|412.26|0
1642147230000|2022-01-14 08:00:30|414.75|412.75|415.12|413.12|415.12|413.12|414.75|412.75|0
1642147240000|2022-01-14 08:00:40|415|413|413.88|411.88|415.25|413.25|413.88|411.88|0
1642147250000|2022-01-14 08:00:50|414.01|412.01|414.51|412.51|415|413|414.01|412.01|0
1642147260000|2022-01-14 08:01:00|414.75|412.75|415.25|413.25|415.25|413.25|414.5|412.5|0
1642147270000|2022-01-14 08:01:10|415.49|413.49|416.23|414.23|416.23|414.23|415.49|413.49|0
1642147280000|2022-01-14 08:01:20|416.97|414.97|416.73|414.73|417.22|415.22|416.73|414.73|0
1642147290000|2022-01-14 08:01:30|416.97|414.97|416.97|414.97|416.97|414.97|416.97|414.97|0
1642147300000|2022-01-14 08:01:40|416.73|414.73|415.99|413.99|416.73|414.73|415.99|413.99|0
1642147310000|2022-01-14 08:01:50|415.74|413.74|416.48|414.48|416.48|414.48|415.74|413.74|0
1642147320000|2022-01-14 08:02:00|416.97|414.97|416.73|414.73|416.97|414.97|416.23|414.23|0
1642147330000|2022-01-14 08:02:10|416.48|414.48|416.84|414.84|417.09|415.09|416.48|414.48|0
1642147340000|2022-01-14 08:02:20|416.48|414.48|416.73|414.73|416.97|414.97|416.48|414.48|0
1642147350000|2022-01-14 08:02:30|416.97|414.97|416.73|414.73|416.97|414.97|416.73|414.73|0
1642147360000|2022-01-14 08:02:40|417.22|415.22|417.47|415.47|417.47|415.47|416.97|414.97|0
1642147370000|2022-01-14 08:02:50|417.71|415.71|417.96|415.96|417.96|415.96|417.71|415.71|0
1642147380000|2022-01-14 08:03:00|417.71|415.71|416.48|414.48|417.71|415.71|416.48|414.48|0
1642147390000|2022-01-14 08:03:10|416.84|414.84|417.47|415.47|417.47|415.47|416.84|414.84|0
1642147400000|2022-01-14 08:03:20|417.71|415.71|418.21|416.21|418.21|416.21|417.71|415.71|0
1642147410000|2022-01-14 08:03:30|416.97|414.97|416.48|414.48|416.97|414.97|416.48|414.48|0
1642147420000|2022-01-14 08:03:40|416.23|414.23|415.49|413.49|416.23|414.23|415.49|413.49|0
1642147430000|2022-01-14 08:03:50|415.24|413.24|415|413|415.24|413.24|415|413|0
1642147440000|2022-01-14 08:04:00|415.24|413.24|414.01|412.01|415.24|413.24|414.01|412.01|0
1642147450000|2022-01-14 08:04:10|413.76|411.76|413.02|411.02|413.76|411.76|413.02|411.02|0
1642147460000|2022-01-14 08:04:20|412.78|410.78|412.04|410.04|412.78|410.78|412.04|410.04|0
1642147470000|2022-01-14 08:04:30|411.54|409.54|411.54|409.54|412.04|410.04|411.17|409.17|0
1642147480000|2022-01-14 08:04:40|411.17|409.17|412.28|410.28|412.28|410.28|411.17|409.17|0
1642147490000|2022-01-14 08:04:50|411.54|409.54|412.04|410.04|412.04|410.04|411.54|409.54|0
1642147500000|2022-01-14 08:05:00|411.71|410.11|411.84|410.24|411.84|410.24|411.71|410.11|0
1642147510000|2022-01-14 08:05:10|412.08|410.48|412.33|410.73|412.33|410.73|412.08|410.48|0
1642147520000|2022-01-14 08:05:20|412.58|410.98|413.32|411.72|413.32|411.72|412.58|410.98|0
1642147530000|2022-01-14 08:05:30|413.81|412.21|413.81|412.21|414.06|412.46|413.81|412.21|0
1642147540000|2022-01-14 08:05:40|413.32|411.72|414.06|412.46|414.06|412.46|412.82|411.22|0
1642147550000|2022-01-14 08:05:50|414.18|412.58|413.81|412.21|414.55|412.95|413.81|412.21|0
1642147560000|2022-01-14 08:06:00|414.06|412.46|413.81|412.21|414.06|412.46|413.81|412.21|0
1642147570000|2022-01-14 08:06:10|413.32|411.72|413.93|412.33|414.06|412.46|413.32|411.72|0
1642147580000|2022-01-14 08:06:20|413.56|411.96|413.68|412.08|414.06|412.46|413.56|411.96|0
1642147590000|2022-01-14 08:06:30|413.32|411.72|413.07|411.47|413.56|411.96|413.07|411.47|0
1642147600000|2022-01-14 08:06:40|412.58|410.98|412.08|410.48|412.58|410.98|412.08|410.48|0
1642147610000|2022-01-14 08:06:50|412.33|410.73|412.82|411.22|412.94|411.34|412.33|410.73|0
1642147620000|2022-01-14 08:07:00|412.08|410.48|412.2|410.6|412.58|410.98|412.08|410.48|0
1642147630000|2022-01-14 08:07:10|412.33|410.73|413.56|411.96|413.56|411.96|412.33|410.73|0
1642147640000|2022-01-14 08:07:20|414.06|412.46|414.3|412.7|414.67|413.07|414.06|412.46|0
1642147650000|2022-01-14 08:07:30|414.42|412.82|415.29|413.69|415.29|413.69|414.42|412.82|0
1642147660000|2022-01-14 08:07:40|415.41|413.81|414.8|413.2|415.41|413.81|414.8|413.2|0
1642147670000|2022-01-14 08:07:50|414.92|413.32|414.55|412.95|415.04|413.44|414.55|412.95|0
1642147680000|2022-01-14 08:08:00|414.8|413.2|413.93|412.33|414.8|413.2|413.93|412.33|0
1642147690000|2022-01-14 08:08:10|414.3|412.7|414.06|412.46|414.3|412.7|413.68|412.08|0
1642147700000|2022-01-14 08:08:20|414.3|412.7|414.8|413.2|414.8|413.2|414.3|412.7|0
1642147710000|2022-01-14 08:08:30|415.04|413.44|415.16|413.56|415.16|413.56|414.8|413.2|0
1642147720000|2022-01-14 08:08:40|415.54|413.94|415.29|413.69|415.54|413.94|415.29|413.69|0
1642147730000|2022-01-14 08:08:50|415.41|413.81|415.29|413.69|415.78|414.18|415.04|413.44|0
1642147740000|2022-01-14 08:09:00|415.04|413.44|415.78|414.18|415.78|414.18|415.04|413.44|0
1642147750000|2022-01-14 08:09:10|415.66|414.06|414.8|413.2|415.66|414.06|414.8|413.2|0
1642147760000|2022-01-14 08:09:20|414.67|413.07|414.55|412.95|414.8|413.2|414.55|412.95|0
1642147770000|2022-01-14 08:09:30|415.29|413.69|414.06|412.46|415.29|413.69|414.06|412.46|0
1642147780000|2022-01-14 08:09:40|414.8|413.2|415.29|413.69|415.29|413.69|414.8|413.2|0
1642147790000|2022-01-14 08:09:50|415.16|413.56|414.55|412.95|415.16|413.56|414.55|412.95|0
1642147800000|2022-01-14 08:10:00|414.8|413.2|413.68|412.08|414.8|413.2|413.68|412.08|0
1642147810000|2022-01-14 08:10:10|414.06|412.46|413.81|412.21|414.06|412.46|413.68|412.08|0
1642147820000|2022-01-14 08:10:20|413.56|411.96|414.06|412.46|414.06|412.46|413.56|411.96|0
1642147830000|2022-01-14 08:10:30|413.56|411.96|413.81|412.21|414.06|412.46|413.56|411.96|0
1642147840000|2022-01-14 08:10:40|413.68|412.08|413.81|412.21|413.81|412.21|413.68|412.08|0
1642147850000|2022-01-14 08:10:50|414.8|413.2|415.29|413.69|415.29|413.69|414.8|413.2|0
1642147860000|2022-01-14 08:11:00|415.41|413.81|414.8|413.2|415.54|413.94|414.8|413.2|0
1642147870000|2022-01-14 08:11:10|414.67|413.07|414.67|413.07|414.8|413.2|414.55|412.95|0
1642147880000|2022-01-14 08:11:20|414.8|413.2|415.04|413.44|415.16|413.56|414.8|413.2|0
1642147890000|2022-01-14 08:11:30|415.29|413.69|415.78|414.18|415.78|414.18|415.29|413.69|0
1642147900000|2022-01-14 08:11:40|416.15|414.55|417.02|415.42|417.02|415.42|416.15|414.55|0
1642147910000|2022-01-14 08:11:50|416.77|415.17|417.26|415.66|417.51|415.91|416.77|415.17|0
1642147920000|2022-01-14 08:12:00|417.38|415.78|417.51|415.91|417.51|415.91|417.38|415.78|0
1642147930000|2022-01-14 08:12:10|417.26|415.66|418.01|416.41|418.25|416.65|417.26|415.66|0
1642147940000|2022-01-14 08:12:20|418.12|416.52|417.26|415.66|418.12|416.52|417.26|415.66|0
1642147950000|2022-01-14 08:12:30|417.02|415.42|417.38|415.78|417.38|415.78|417.02|415.42|0
1642147960000|2022-01-14 08:12:40|417.51|415.91|418.25|416.65|418.25|416.65|417.51|415.91|0
1642147970000|2022-01-14 08:12:50|418.01|416.41|418.75|417.15|418.75|417.15|418.01|416.41|0
1642147980000|2022-01-14 08:13:00|418.5|416.9|418.12|416.52|418.75|417.15|418.12|416.52|0
1642147990000|2022-01-14 08:13:10|418.25|416.65|418.25|416.65|418.5|416.9|418.25|416.65|0
1642148000000|2022-01-14 08:13:20|418|416.4|418.25|416.65|418.25|416.65|417.76|416.16|0
1642148010000|2022-01-14 08:13:30|418|416.4|417.51|415.91|418|416.4|417.51|415.91|0
1642148020000|2022-01-14 08:13:40|417.02|415.42|417.26|415.66|417.26|415.66|417.02|415.42|0
1642148030000|2022-01-14 08:13:50|417.02|415.42|416.28|414.68|417.02|415.42|416.28|414.68|0
1642148040000|2022-01-14 08:14:00|416.39|414.79|416.77|415.17|416.89|415.29|416.39|414.79|0
1642148050000|2022-01-14 08:14:10|417.26|415.66|418|416.4|418|416.4|417.26|415.66|0
1642148060000|2022-01-14 08:14:20|418.25|416.65|417.76|416.16|418.25|416.65|417.76|416.16|0
1642148070000|2022-01-14 08:14:30|417.02|415.42|417.26|415.66|417.26|415.66|416.89|415.29|0
1642148080000|2022-01-14 08:14:40|417.14|415.54|417.14|415.54|417.26|415.66|417.14|415.54|0
1642148090000|2022-01-14 08:14:50|417.26|415.66|417.26|415.66|417.76|416.16|417.26|415.66|0
1642148100000|2022-01-14 08:15:00|417.14|415.54|418.12|416.52|418.12|416.52|417.14|415.54|0
1642148110000|2022-01-14 08:15:10|418|416.4|418|416.4|418.25|416.65|418|416.4|0
1642148120000|2022-01-14 08:15:20|418.25|416.65|419.24|417.64|419.24|417.64|418.25|416.65|0
1642148130000|2022-01-14 08:15:30|419.36|417.76|419.36|417.76|419.36|417.76|418.99|417.39|0
1642148140000|2022-01-14 08:15:40|419.73|418.13|419.49|417.89|419.73|418.13|419.24|417.64|0
1642148150000|2022-01-14 08:15:50|418.99|417.39|419.24|417.64|419.24|417.64|418.75|417.15|0
1642148160000|2022-01-14 08:16:00|419.49|417.89|419.85|418.25|419.85|418.25|419.11|417.51|0
1642148170000|2022-01-14 08:16:10|419.73|418.13|419.49|417.89|419.85|418.25|419.49|417.89|0
1642148180000|2022-01-14 08:16:20|419.98|418.38|419.98|418.38|419.98|418.38|419.73|418.13|0
1642148190000|2022-01-14 08:16:30|419.73|418.13|419.49|417.89|419.73|418.13|419.49|417.89|0
1642148200000|2022-01-14 08:16:40|419.73|418.13|419.6|418|419.73|418.13|419.49|417.89|0
1642148210000|2022-01-14 08:16:50|419.49|417.89|419.49|417.89|419.73|418.13|419.49|417.89|0
1642148220000|2022-01-14 08:17:00|419.73|418.13|420.97|419.37|420.97|419.37|419.6|418|0
1642148230000|2022-01-14 08:17:10|420.72|419.12|420.72|419.12|420.72|419.12|420.72|419.12|0
1642148240000|2022-01-14 08:17:20|421.71|420.11|422.45|420.85|422.45|420.85|421.71|420.11|0
1642148250000|2022-01-14 08:17:30|422.57|420.97|422.2|420.6|422.95|421.35|422.2|420.6|0
1642148260000|2022-01-14 08:17:40|422.7|421.1|422.7|421.1|422.95|421.35|422.7|421.1|0
1642148270000|2022-01-14 08:17:50|422.45|420.85|422.2|420.6|422.45|420.85|422.2|420.6|0
1642148280000|2022-01-14 08:18:00|422.45|420.85|421.96|420.36|422.7|421.1|421.96|420.36|0
1642148290000|2022-01-14 08:18:10|422.2|420.6|422.2|420.6|422.2|420.6|422.2|420.6|0
1642148300000|2022-01-14 08:18:20|422.45|420.85|423.19|421.59|423.19|421.59|422.45|420.85|0
1642148310000|2022-01-14 08:18:30|423.69|422.09|423.69|422.09|424.18|422.58|423.69|422.09|0
1642148320000|2022-01-14 08:18:40|424.05|422.45|423.93|422.33|424.18|422.58|423.93|422.33|0
1642148330000|2022-01-14 08:18:50|424.18|422.58|424.18|422.58|424.43|422.83|424.18|422.58|0
1642148340000|2022-01-14 08:19:00|423.93|422.33|423.93|422.33|424.3|422.7|423.93|422.33|0
1642148350000|2022-01-14 08:19:10|424.18|422.58|424.18|422.58|424.3|422.7|424.18|422.58|0
1642148360000|2022-01-14 08:19:20|423.93|422.33|423.44|421.84|423.93|422.33|423.44|421.84|0
1642148370000|2022-01-14 08:19:30|423.19|421.59|423.93|422.33|423.93|422.33|423.19|421.59|0
1642148380000|2022-01-14 08:19:40|424.18|422.58|423.69|422.09|424.18|422.58|423.69|422.09|0
1642148390000|2022-01-14 08:19:50|423.81|422.21|423.31|421.71|423.93|422.33|423.31|421.71|0
1642148400000|2022-01-14 08:20:00|422.94|421.34|423.19|421.59|423.19|421.59|422.7|421.1|0
1642148410000|2022-01-14 08:20:10|423.44|421.84|423.93|422.33|423.93|422.33|423.19|421.59|0
1642148420000|2022-01-14 08:20:20|424.05|422.45|424.05|422.45|424.05|422.45|424.05|422.45|0
1642148430000|2022-01-14 08:20:30|423.69|422.09|422.94|421.34|423.69|422.09|422.94|421.34|0
1642148440000|2022-01-14 08:20:40|422.7|421.1|422.7|421.1|422.94|421.34|422.7|421.1|0
1642148450000|2022-01-14 08:20:50|422.45|420.85|422.7|421.1|422.94|421.34|422.45|420.85|0
1642148460000|2022-01-14 08:21:00|422.94|421.34|423.44|421.84|423.69|422.09|422.94|421.34|0
1642148470000|2022-01-14 08:21:10|423.19|421.59|422.7|421.1|423.19|421.59|422.7|421.1|0
1642148480000|2022-01-14 08:21:20|422.94|421.34|422.45|420.85|422.94|421.34|422.45|420.85|0
1642148490000|2022-01-14 08:21:30|422.2|420.6|421.71|420.11|422.2|420.6|421.71|420.11|0
1642148500000|2022-01-14 08:21:40|421.46|419.86|421.71|420.11|421.71|420.11|421.46|419.86|0
1642148510000|2022-01-14 08:21:50|422.07|420.47|422.45|420.85|422.45|420.85|422.07|420.47|0
1642148520000|2022-01-14 08:22:00|422.94|421.34|423.19|421.59|423.19|421.59|422.7|421.1|0
1642148530000|2022-01-14 08:22:10|423.06|421.46|421.96|420.36|423.06|421.46|421.96|420.36|0
1642148540000|2022-01-14 08:22:20|421.71|420.11|421.71|420.11|421.96|420.36|421.71|420.11|0
1642148550000|2022-01-14 08:22:30|421.46|419.86|421.58|419.98|421.58|419.98|421.46|419.86|0
1642148560000|2022-01-14 08:22:40|422.2|420.6|421.96|420.36|422.2|420.6|421.96|420.36|0
1642148570000|2022-01-14 08:22:50|422.2|420.6|422.2|420.6|422.2|420.6|422.2|420.6|0
1642148580000|2022-01-14 08:23:00|422.07|420.47|422.45|420.85|422.57|420.97|422.07|420.47|0
1642148590000|2022-01-14 08:23:10|422.94|421.34|423.06|421.46|423.06|421.46|422.7|421.1|0
1642148600000|2022-01-14 08:23:20|422.94|421.34|423.44|421.84|423.44|421.84|422.94|421.34|0
1642148610000|2022-01-14 08:23:30|423.06|421.46|423.31|421.71|423.44|421.84|423.06|421.46|0
1642148620000|2022-01-14 08:23:40|423.19|421.59|422.94|421.34|423.19|421.59|422.94|421.34|0
1642148630000|2022-01-14 08:23:50|423.44|421.84|423.19|421.59|423.44|421.84|423.19|421.59|0
1642148640000|2022-01-14 08:24:00|422.94|421.34|423.44|421.84|423.44|421.84|422.94|421.34|0
1642148650000|2022-01-14 08:24:10|423.19|421.59|423.69|422.09|423.93|422.33|423.19|421.59|0
1642148660000|2022-01-14 08:24:20|423.93|422.33|423.93|422.33|423.93|422.33|423.8|422.2|0
1642148670000|2022-01-14 08:24:30|424.18|422.58|424.67|423.07|424.92|423.32|424.18|422.58|0
1642148680000|2022-01-14 08:24:40|424.92|423.32|424.55|422.95|424.92|423.32|424.55|422.95|0
1642148690000|2022-01-14 08:24:50|424.43|422.83|424.67|423.07|424.92|423.32|424.43|422.83|0
1642148700000|2022-01-14 08:25:00|424.92|423.32|424.3|422.7|424.92|423.32|423.93|422.33|0
1642148710000|2022-01-14 08:25:10|424.67|423.07|424.55|422.95|424.92|423.32|424.55|422.95|0
1642148720000|2022-01-14 08:25:20|424.67|423.07|424.55|422.95|424.67|423.07|424.43|422.83|0
1642148730000|2022-01-14 08:25:30|424.43|422.83|424.67|423.07|424.67|423.07|424.43|422.83|0
1642148740000|2022-01-14 08:25:40|424.92|423.32|424.43|422.83|424.92|423.32|424.43|422.83|0
1642148750000|2022-01-14 08:25:50|424.55|422.95|424.18|422.58|424.55|422.95|423.93|422.33|0
1642148760000|2022-01-14 08:26:00|424.67|423.07|424.92|423.32|425.17|423.57|424.67|423.07|0
1642148770000|2022-01-14 08:26:10|425.17|423.57|425.17|423.57|425.53|423.93|425.17|423.57|0
1642148780000|2022-01-14 08:26:20|425.42|423.82|425.04|423.44|425.42|423.82|424.92|423.32|0
1642148790000|2022-01-14 08:26:30|424.92|423.32|424.67|423.07|425.17|423.57|424.67|423.07|0
1642148800000|2022-01-14 08:26:40|424.43|422.83|424.54|422.94|424.54|422.94|424.43|422.83|0
1642148810000|2022-01-14 08:26:50|424.67|423.07|424.54|422.94|424.67|423.07|424.54|422.94|0
1642148820000|2022-01-14 08:27:00|424.67|423.07|424.67|423.07|425.17|423.57|424.67|423.07|0
1642148830000|2022-01-14 08:27:10|424.79|423.19|424.67|423.07|424.79|423.19|424.67|423.07|0
1642148840000|2022-01-14 08:27:20|424.43|422.83|423.93|422.33|424.54|422.94|423.93|422.33|0
1642148850000|2022-01-14 08:27:30|424.18|422.58|423.93|422.33|424.18|422.58|423.93|422.33|0
1642148860000|2022-01-14 08:27:40|424.18|422.58|424.43|422.83|424.43|422.83|424.18|422.58|0
1642148870000|2022-01-14 08:27:50|424.18|422.58|424.43|422.83|424.43|422.83|424.18|422.58|0
1642148880000|2022-01-14 08:28:00|424.79|423.19|424.43|422.83|424.79|423.19|424.18|422.58|0
1642148890000|2022-01-14 08:28:10|424.67|423.07|424.79|423.19|424.79|423.19|424.67|423.07|0
1642148900000|2022-01-14 08:28:20|425.17|423.57|424.67|423.07|425.17|423.57|424.54|422.94|0
1642148910000|2022-01-14 08:28:30|424.43|422.83|424.67|423.07|424.79|423.19|424.43|422.83|0
1642148920000|2022-01-14 08:28:40|424.43|422.83|424.43|422.83|424.43|422.83|424.43|422.83|0
1642148930000|2022-01-14 08:28:50|424.67|423.07|424.79|423.19|424.79|423.19|424.67|423.07|0
1642148940000|2022-01-14 08:29:00|424.54|422.94|423.44|421.84|424.54|422.94|423.31|421.71|0
1642148950000|2022-01-14 08:29:10|423.19|421.59|423.19|421.59|423.19|421.59|423.19|421.59|0
1642148960000|2022-01-14 08:29:20|423.06|421.46|422.94|421.34|423.19|421.59|422.94|421.34|0
1642148970000|2022-01-14 08:29:30|422.45|420.85|423.06|421.46|423.06|421.46|422.45|420.85|0
1642148980000|2022-01-14 08:29:40|422.94|421.34|422.94|421.34|422.94|421.34|422.69|421.09|0
1642148990000|2022-01-14 08:29:50|423.19|421.59|423.44|421.84|423.68|422.08|423.19|421.59|0
1642149000000|2022-01-14 08:30:00|423.19|421.59|423.68|422.08|423.68|422.08|423.19|421.59|0
1642149010000|2022-01-14 08:30:10|423.93|422.33|423.68|422.08|423.93|422.33|423.68|422.08|0
1642149020000|2022-01-14 08:30:20|423.93|422.33|423.68|422.08|424.18|422.58|423.68|422.08|0
1642149030000|2022-01-14 08:30:30|423.19|421.59|422.81|421.21|423.19|421.59|422.69|421.09|0
1642149040000|2022-01-14 08:30:40|423.19|421.59|423.19|421.59|423.44|421.84|423.19|421.59|0
1642149050000|2022-01-14 08:30:50|423.44|421.84|423.93|422.33|424.18|422.58|423.44|421.84|0
1642149060000|2022-01-14 08:31:00|424.05|422.45|424.18|422.58|424.43|422.83|424.05|422.45|0
1642149070000|2022-01-14 08:31:10|424.3|422.7|424.42|422.82|424.42|422.82|424.18|422.58|0
1642149080000|2022-01-14 08:31:20|424.18|422.58|423.93|422.33|424.18|422.58|423.93|422.33|0
1642149090000|2022-01-14 08:31:30|423.68|422.08|423.93|422.33|423.93|422.33|423.68|422.08|0
1642149100000|2022-01-14 08:31:40|424.18|422.58|424.92|423.32|424.92|423.32|423.93|422.33|0
1642149110000|2022-01-14 08:31:50|425.17|423.57|424.79|423.19|425.17|423.57|424.79|423.19|0
1642149120000|2022-01-14 08:32:00|424.54|422.94|424.67|423.07|424.67|423.07|424.42|422.82|0
1642149130000|2022-01-14 08:32:10|425.17|423.57|425.17|423.57|425.66|424.06|425.17|423.57|0
1642149140000|2022-01-14 08:32:20|424.92|423.32|424.42|422.82|424.92|423.32|424.18|422.58|0
1642149150000|2022-01-14 08:32:30|424.67|423.07|424.42|422.82|424.67|423.07|424.18|422.58|0
1642149160000|2022-01-14 08:32:40|423.93|422.33|424.42|422.82|424.42|422.82|423.93|422.33|0
1642149170000|2022-01-14 08:32:50|424.67|423.07|425.41|423.81|425.41|423.81|424.67|423.07|0
1642149180000|2022-01-14 08:33:00|425.17|423.57|425.17|423.57|425.17|423.57|424.92|423.32|0
1642149190000|2022-01-14 08:33:10|425.04|423.44|425.41|423.81|425.41|423.81|425.04|423.44|0
1642149200000|2022-01-14 08:33:20|425.17|423.57|425.17|423.57|425.41|423.81|425.17|423.57|0
1642149210000|2022-01-14 08:33:30|424.92|423.32|424.92|423.32|424.92|423.32|424.92|423.32|0
1642149220000|2022-01-14 08:33:40|425.04|423.44|424.42|422.82|425.17|423.57|424.42|422.82|0
1642149230000|2022-01-14 08:33:50|424.92|423.32|424.92|423.32|424.92|423.32|424.92|423.32|0
1642149240000|2022-01-14 08:34:00|424.67|423.07|424.18|422.58|424.67|423.07|424.05|422.45|0
1642149250000|2022-01-14 08:34:10|424.05|422.45|424.92|423.32|424.92|423.32|424.05|422.45|0
1642149260000|2022-01-14 08:34:20|425.04|423.44|424.42|422.82|425.04|423.44|424.42|422.82|0
1642149270000|2022-01-14 08:34:30|424.18|422.58|424.18|422.58|424.3|422.7|424.18|422.58|0
1642149280000|2022-01-14 08:34:40|424.42|422.82|424.3|422.7|424.54|422.94|424.3|422.7|0
1642149290000|2022-01-14 08:34:50|424.18|422.58|424.05|422.45|424.18|422.58|423.93|422.33|0
1642149300000|2022-01-14 08:35:00|424.42|422.82|424.42|422.82|424.42|422.82|423.93|422.33|0
1642149310000|2022-01-14 08:35:10|424.67|423.07|424.67|423.07|424.67|423.07|424.67|423.07|0
1642149320000|2022-01-14 08:35:20|424.92|423.32|424.92|423.32|425.41|423.81|424.92|423.32|0
1642149330000|2022-01-14 08:35:30|425.04|423.44|424.92|423.32|425.04|423.44|424.92|423.32|0
1642149340000|2022-01-14 08:35:40|425.17|423.57|425.17|423.57|425.17|423.57|425.17|423.57|0
1642149350000|2022-01-14 08:35:50|425.66|424.06|424.67|423.07|425.66|424.06|424.67|423.07|0
1642149360000|2022-01-14 08:36:00|425.04|423.44|425.17|423.57|425.17|423.57|424.92|423.32|0
1642149370000|2022-01-14 08:36:10|425.66|424.06|425.41|423.81|425.66|424.06|425.41|423.81|0
1642149380000|2022-01-14 08:36:20|425.66|424.06|425.66|424.06|425.66|424.06|425.66|424.06|0
1642149390000|2022-01-14 08:36:30|425.91|424.31|425.41|423.81|425.91|424.31|425.41|423.81|0
1642149400000|2022-01-14 08:36:40|425.17|423.57|424.67|423.07|425.17|423.57|424.67|423.07|0
1642149410000|2022-01-14 08:36:50|424.92|423.32|424.79|423.19|424.92|423.32|424.79|423.19|0
1642149420000|2022-01-14 08:37:00|424.92|423.32|424.54|422.94|424.92|423.32|424.42|422.82|0
1642149430000|2022-01-14 08:37:10|424.67|423.07|424.42|422.82|425.17|423.57|424.42|422.82|0
1642149440000|2022-01-14 08:37:20|424.18|422.58|424.18|422.58|424.18|422.58|423.93|422.33|0
1642149450000|2022-01-14 08:37:30|424.29|422.69|424.42|422.82|424.42|422.82|424.18|422.58|0
1642149460000|2022-01-14 08:37:40|424.67|423.07|424.42|422.82|424.67|423.07|424.42|422.82|0
1642149470000|2022-01-14 08:37:50|424.67|423.07|424.67|423.07|424.67|423.07|424.67|423.07|0
1642149480000|2022-01-14 08:38:00|424.42|422.82|424.67|423.07|424.67|423.07|424.42|422.82|0
1642149490000|2022-01-14 08:38:10|424.6|423|424.6|423|424.6|423|424.6|423|0
1642149510000|2022-01-14 08:38:30|424.35|422.75|423.85|422.25|424.35|422.75|423.85|422.25|0
1642149520000|2022-01-14 08:38:40|423.73|422.13|423.85|422.25|423.97|422.37|423.73|422.13|0
1642149530000|2022-01-14 08:38:50|424.1|422.5|423.85|422.25|424.1|422.5|423.85|422.25|0
1642149540000|2022-01-14 08:39:00|423.61|422.01|423.36|421.76|423.61|422.01|423.36|421.76|0
1642149550000|2022-01-14 08:39:10|423.11|421.51|422.86|421.26|423.11|421.51|422.86|421.26|0
1642149560000|2022-01-14 08:39:20|422.62|421.02|422.86|421.26|422.86|421.26|422.62|421.02|0
1642149570000|2022-01-14 08:39:30|422.62|421.02|422.37|420.77|422.62|421.02|422.37|420.77|0
1642149580000|2022-01-14 08:39:40|422.62|421.02|423.11|421.51|423.11|421.51|422.62|421.02|0
1642149590000|2022-01-14 08:39:50|423.36|421.76|423.11|421.51|423.36|421.76|423.11|421.51|0
1642149600000|2022-01-14 08:40:00|422.86|421.26|423.23|421.63|423.36|421.76|422.86|421.26|0
1642149610000|2022-01-14 08:40:10|423.36|421.76|422.37|420.77|423.36|421.76|422.37|420.77|0
1642149620000|2022-01-14 08:40:20|421.87|420.27|421.38|419.78|421.87|420.27|421.38|419.78|0
1642149630000|2022-01-14 08:40:30|421.13|419.53|420.39|418.79|421.13|419.53|420.39|418.79|0
1642149640000|2022-01-14 08:40:40|420.14|418.54|419.52|417.92|420.14|418.54|419.52|417.92|0
1642149650000|2022-01-14 08:40:50|419.65|418.05|420.14|418.54|420.14|418.54|419.65|418.05|0
1642149660000|2022-01-14 08:41:00|419.9|418.3|420.14|418.54|420.14|418.54|419.4|417.8|0
1642149670000|2022-01-14 08:41:10|420.64|419.04|420.64|419.04|420.64|419.04|420.39|418.79|0
1642149680000|2022-01-14 08:41:20|420.51|418.91|420.39|418.79|420.89|419.29|420.39|418.79|0
1642149690000|2022-01-14 08:41:30|420.14|418.54|419.77|418.17|420.14|418.54|419.4|417.8|0
1642149700000|2022-01-14 08:41:40|419.52|417.92|420.39|418.79|420.39|418.79|419.52|417.92|0
1642149710000|2022-01-14 08:41:50|421.13|419.53|420.14|418.54|421.13|419.53|420.14|418.54|0
1642149720000|2022-01-14 08:42:00|420.39|418.79|420.64|419.04|420.64|419.04|419.9|418.3|0
1642149730000|2022-01-14 08:42:10|420.39|418.79|420.14|418.54|420.39|418.79|419.9|418.3|0
1642149740000|2022-01-14 08:42:20|420.39|418.79|421.13|419.53|421.13|419.53|420.39|418.79|0
1642149750000|2022-01-14 08:42:30|421.5|419.9|421.63|420.03|421.63|420.03|421.38|419.78|0
1642149760000|2022-01-14 08:42:40|421.13|419.53|421.87|420.27|421.87|420.27|421.13|419.53|0
1642149770000|2022-01-14 08:42:50|421.63|420.03|421.25|419.65|421.63|420.03|421.25|419.65|0
1642149780000|2022-01-14 08:43:00|420.88|419.28|421.5|419.9|421.5|419.9|420.88|419.28|0
1642149790000|2022-01-14 08:43:10|421.38|419.78|421|419.4|421.38|419.78|421|419.4|0
1642149800000|2022-01-14 08:43:20|421.13|419.53|421.87|420.27|421.87|420.27|421.13|419.53|0
1642149810000|2022-01-14 08:43:30|422.12|420.52|421.38|419.78|422.12|420.52|421.13|419.53|0
1642149820000|2022-01-14 08:43:40|421.13|419.53|420.88|419.28|421.13|419.53|420.88|419.28|0
1642149830000|2022-01-14 08:43:50|421.13|419.53|420.26|418.66|421.13|419.53|420.26|418.66|0
1642149840000|2022-01-14 08:44:00|420.14|418.54|420.39|418.79|420.39|418.79|420.14|418.54|0
1642149850000|2022-01-14 08:44:10|420.14|418.54|420.14|418.54|420.39|418.79|420.14|418.54|0
1642149860000|2022-01-14 08:44:20|419.89|418.29|419.52|417.92|419.89|418.29|419.4|417.8|0
1642149870000|2022-01-14 08:44:30|419.65|418.05|419.4|417.8|419.65|418.05|419.4|417.8|0
1642149880000|2022-01-14 08:44:40|419.77|418.17|419.89|418.29|420.14|418.54|419.77|418.17|0
1642149890000|2022-01-14 08:44:50|420.14|418.54|419.65|418.05|420.14|418.54|419.65|418.05|0
1642149900000|2022-01-14 08:45:00|419.4|417.8|419.77|418.17|419.89|418.29|419.4|417.8|0
1642149910000|2022-01-14 08:45:10|419.65|418.05|419.65|418.05|420.14|418.54|419.65|418.05|0
1642149920000|2022-01-14 08:45:20|418.66|417.06|418.66|417.06|418.66|417.06|418.66|417.06|0
1642149930000|2022-01-14 08:45:30|418.91|417.31|419.15|417.55|419.4|417.8|418.91|417.31|0
1642149940000|2022-01-14 08:45:40|418.91|417.31|418.91|417.31|419.02|417.42|418.91|417.31|0
1642149950000|2022-01-14 08:45:50|417.92|416.32|417.54|415.94|417.92|416.32|417.42|415.82|0
1642149960000|2022-01-14 08:46:00|417.67|416.07|417.92|416.32|417.92|416.32|417.17|415.57|0
1642149970000|2022-01-14 08:46:10|418.16|416.56|419.77|418.17|419.77|418.17|418.16|416.56|0
1642149980000|2022-01-14 08:46:20|419.65|418.05|419.4|417.8|419.65|418.05|419.4|417.8|0
1642149990000|2022-01-14 08:46:30|419.65|418.05|419.65|418.05|419.89|418.29|419.65|418.05|0
1642150000000|2022-01-14 08:46:40|419.4|417.8|419.52|417.92|419.52|417.92|419.4|417.8|0
1642150010000|2022-01-14 08:46:50|419.65|418.05|419.89|418.29|419.89|418.29|419.65|418.05|0
1642150020000|2022-01-14 08:47:00|420.14|418.54|418.41|416.81|420.14|418.54|418.41|416.81|0
1642150030000|2022-01-14 08:47:10|418.66|417.06|419.15|417.55|419.4|417.8|418.66|417.06|0
1642150040000|2022-01-14 08:47:20|419.4|417.8|418.53|416.93|419.4|417.8|418.53|416.93|0
1642150050000|2022-01-14 08:47:30|418.66|417.06|418.66|417.06|419.15|417.55|418.66|417.06|0
1642150060000|2022-01-14 08:47:40|419.15|417.55|418.41|416.81|419.15|417.55|418.41|416.81|0
1642150070000|2022-01-14 08:47:50|418.16|416.56|418.41|416.81|418.53|416.93|418.16|416.56|0
1642150080000|2022-01-14 08:48:00|418.53|416.93|418.41|416.81|418.53|416.93|418.16|416.56|0
1642150090000|2022-01-14 08:48:10|418.16|416.56|418.16|416.56|418.16|416.56|418.16|416.56|0
1642150100000|2022-01-14 08:48:20|418.41|416.81|418.28|416.68|418.41|416.81|418.28|416.68|0
1642150110000|2022-01-14 08:48:30|418.41|416.81|417.67|416.07|418.41|416.81|417.67|416.07|0
1642150120000|2022-01-14 08:48:40|417.92|416.32|417.42|415.82|417.92|416.32|417.42|415.82|0
1642150130000|2022-01-14 08:48:50|417.67|416.07|417.67|416.07|417.92|416.32|417.67|416.07|0
1642150140000|2022-01-14 08:49:00|417.92|416.32|417.42|415.82|417.92|416.32|417.42|415.82|0
1642150150000|2022-01-14 08:49:10|417.92|416.32|417.67|416.07|418.16|416.56|417.67|416.07|0
1642150160000|2022-01-14 08:49:20|417.79|416.19|416.68|415.08|417.79|416.19|416.68|415.08|0
1642150170000|2022-01-14 08:49:30|416.43|414.83|416.18|414.58|416.43|414.83|416.18|414.58|0
1642150180000|2022-01-14 08:49:40|416.43|414.83|415.69|414.09|416.55|414.95|415.69|414.09|0
1642150190000|2022-01-14 08:49:50|415.81|414.21|415.94|414.34|416.18|414.58|415.81|414.21|0
1642150200000|2022-01-14 08:50:00|416.18|414.58|416.8|415.2|416.93|415.33|416.18|414.58|0
1642150210000|2022-01-14 08:50:10|417.29|415.69|417.67|416.07|417.67|416.07|417.29|415.69|0
1642150220000|2022-01-14 08:50:20|417.42|415.82|417.67|416.07|417.67|416.07|417.42|415.82|0
1642150230000|2022-01-14 08:50:30|417.92|416.32|417.92|416.32|417.92|416.32|417.92|416.32|0
1642150240000|2022-01-14 08:50:40|418.16|416.56|416.93|415.33|418.16|416.56|416.93|415.33|0
1642150250000|2022-01-14 08:50:50|417.04|415.44|416.18|414.58|417.04|415.44|416.18|414.58|0
1642150260000|2022-01-14 08:51:00|415.69|414.09|415.2|413.6|415.69|414.09|415.2|413.6|0
1642150270000|2022-01-14 08:51:10|415.44|413.84|414.45|412.85|415.44|413.84|414.45|412.85|0
1642150280000|2022-01-14 08:51:20|414.95|413.35|415.94|414.34|415.94|414.34|414.95|413.35|0
1642150290000|2022-01-14 08:51:30|415.69|414.09|415.69|414.09|415.94|414.34|415.69|414.09|0
1642150300000|2022-01-14 08:51:40|415.56|413.96|414.7|413.1|415.56|413.96|414.7|413.1|0
1642150310000|2022-01-14 08:51:50|414.95|413.35|415.2|413.6|415.44|413.84|414.95|413.35|0
1642150320000|2022-01-14 08:52:00|414.95|413.35|415.2|413.6|415.2|413.6|414.95|413.35|0
1642150330000|2022-01-14 08:52:10|414.95|413.35|413.71|412.11|414.95|413.35|413.71|412.11|0
1642150340000|2022-01-14 08:52:20|413.47|411.87|413.58|411.98|413.58|411.98|413.47|411.87|0
1642150350000|2022-01-14 08:52:30|413.47|411.87|413.96|412.36|413.96|412.36|413.22|411.62|0
1642150360000|2022-01-14 08:52:40|413.22|411.62|413.47|411.87|413.47|411.87|412.97|411.37|0
1642150370000|2022-01-14 08:52:50|413.83|412.23|413.22|411.62|413.83|412.23|413.22|411.62|0
1642150380000|2022-01-14 08:53:00|412.48|410.88|412.72|411.12|412.72|411.12|412.48|410.88|0
1642150390000|2022-01-14 08:53:10|412.84|411.24|413.22|411.62|413.58|411.98|412.84|411.24|0
1642150400000|2022-01-14 08:53:20|413.34|411.74|412.72|411.12|413.34|411.74|412.72|411.12|0
1642150410000|2022-01-14 08:53:30|412.6|411|412.97|411.37|412.97|411.37|412.6|411|0
1642150420000|2022-01-14 08:53:40|412.72|411.12|412.72|411.12|412.72|411.12|412.48|410.88|0
1642150430000|2022-01-14 08:53:50|412.97|411.37|412.72|411.12|412.97|411.37|412.72|411.12|0
1642150440000|2022-01-14 08:54:00|413.22|411.62|413.96|412.36|413.96|412.36|413.09|411.49|0
1642150450000|2022-01-14 08:54:10|414.45|412.85|414.7|413.1|414.7|413.1|414.45|412.85|0
1642150460000|2022-01-14 08:54:20|414.95|413.35|414.7|413.1|414.95|413.35|414.57|412.97|0
1642150470000|2022-01-14 08:54:30|414.21|412.61|414.21|412.61|414.7|413.1|414.21|412.61|0
1642150480000|2022-01-14 08:54:40|414.45|412.85|414.45|412.85|414.95|413.35|414.45|412.85|0
1642150490000|2022-01-14 08:54:50|414.82|413.22|415.07|413.47|415.19|413.59|414.82|413.22|0
1642150500000|2022-01-14 08:55:00|414.95|413.35|415.44|413.84|415.44|413.84|414.95|413.35|0
1642150510000|2022-01-14 08:55:10|415.31|413.71|414.7|413.1|415.31|413.71|414.7|413.1|0
1642150520000|2022-01-14 08:55:20|414.45|412.85|413.96|412.36|414.45|412.85|413.71|412.11|0
1642150530000|2022-01-14 08:55:30|413.58|411.98|412.97|411.37|413.58|411.98|412.97|411.37|0
1642150540000|2022-01-14 08:55:40|413.71|412.11|413.22|411.62|413.83|412.23|413.22|411.62|0
1642150550000|2022-01-14 08:55:50|413.46|411.86|413.46|411.86|413.46|411.86|413.46|411.86|0
1642150560000|2022-01-14 08:56:00|413.71|412.11|414.7|413.1|414.7|413.1|413.71|412.11|0
1642150570000|2022-01-14 08:56:10|414.45|412.85|414.82|413.22|414.82|413.22|414.45|412.85|0
1642150580000|2022-01-14 08:56:20|414.7|413.1|414.7|413.1|414.95|413.35|414.7|413.1|0
1642150590000|2022-01-14 08:56:30|414.95|413.35|415.19|413.59|415.19|413.59|414.82|413.22|0
1642150600000|2022-01-14 08:56:40|415.69|414.09|415.69|414.09|415.69|414.09|415.69|414.09|0
1642150620000|2022-01-14 08:57:00|415.94|414.34|416.8|415.2|416.92|415.32|415.94|414.34|0
1642150630000|2022-01-14 08:57:10|416.92|415.32|417.67|416.07|417.67|416.07|416.92|415.32|0
1642150640000|2022-01-14 08:57:20|417.54|415.94|417.91|416.31|417.91|416.31|417.54|415.94|0
1642150650000|2022-01-14 08:57:30|417.67|416.07|417.17|415.57|417.67|416.07|417.17|415.57|0
1642150660000|2022-01-14 08:57:40|416.92|415.32|416.18|414.58|416.92|415.32|416.18|414.58|0
1642150670000|2022-01-14 08:57:50|416.3|414.7|416.68|415.08|416.68|415.08|416.3|414.7|0
1642150680000|2022-01-14 08:58:00|417.17|415.57|416.68|415.08|417.17|415.57|416.68|415.08|0
1642150690000|2022-01-14 08:58:10|416.43|414.83|416.43|414.83|416.43|414.83|416.43|414.83|0
1642150700000|2022-01-14 08:58:20|416.18|414.58|416.68|415.08|416.68|415.08|415.94|414.34|0
1642150710000|2022-01-14 08:58:30|416.43|414.83|416.92|415.32|417.29|415.69|416.43|414.83|0
1642150720000|2022-01-14 08:58:40|417.04|415.44|416.92|415.32|417.17|415.57|416.92|415.32|0
1642150730000|2022-01-14 08:58:50|416.68|415.08|417.04|415.44|417.04|415.44|416.68|415.08|0
1642150740000|2022-01-14 08:59:00|416.92|415.32|415.94|414.34|416.92|415.32|415.44|413.84|0
1642150750000|2022-01-14 08:59:10|415.69|414.09|415.56|413.96|415.69|414.09|415.56|413.96|0
1642150760000|2022-01-14 08:59:20|415.69|414.09|415.06|413.46|415.69|414.09|415.06|413.46|0
1642150770000|2022-01-14 08:59:30|414.95|413.35|414.7|413.1|415.06|413.46|414.7|413.1|0
1642150780000|2022-01-14 08:59:40|414.82|413.22|414.82|413.22|414.82|413.22|414.45|412.85|0
1642150790000|2022-01-14 08:59:50|415.06|413.46|414.95|413.35|415.44|413.84|414.95|413.35|0
1642150800000|2022-01-14 09:00:00|415.93|414.33|416.3|414.7|416.3|414.7|414.95|413.35|0
1642150810000|2022-01-14 09:00:10|416.18|414.58|415.56|413.96|416.18|414.58|415.56|413.96|0
1642150820000|2022-01-14 09:00:20|416.3|414.7|416.79|415.19|416.79|415.19|416.3|414.7|0
1642150830000|2022-01-14 09:00:30|417.29|415.69|417.04|415.44|417.67|416.07|417.04|415.44|0
1642150840000|2022-01-14 09:00:40|417.17|415.57|417.29|415.69|417.29|415.69|417.17|415.57|0
1642150850000|2022-01-14 09:00:50|417.17|415.57|417.17|415.57|417.17|415.57|416.92|415.32|0
1642150860000|2022-01-14 09:01:00|416.43|414.83|415.69|414.09|416.43|414.83|415.44|413.84|0
1642150870000|2022-01-14 09:01:10|415.93|414.33|415.69|414.09|415.93|414.33|415.69|414.09|0
1642150880000|2022-01-14 09:01:20|416.18|414.58|416.18|414.58|416.55|414.95|416.18|414.58|0
1642150890000|2022-01-14 09:01:30|415.93|414.33|416.18|414.58|416.18|414.58|415.69|414.09|0
1642150900000|2022-01-14 09:01:40|415.93|414.33|415.69|414.09|415.93|414.33|415.69|414.09|0
1642150910000|2022-01-14 09:01:50|415.93|414.33|416.18|414.58|416.18|414.58|415.93|414.33|0
1642150920000|2022-01-14 09:02:00|415.93|414.33|415.44|413.84|415.93|414.33|415.44|413.84|0
1642150930000|2022-01-14 09:02:10|415.06|413.46|415.93|414.33|415.93|414.33|415.06|413.46|0
1642150940000|2022-01-14 09:02:20|416.18|414.58|416.18|414.58|416.43|414.83|416.18|414.58|0
1642150950000|2022-01-14 09:02:30|415.93|414.33|416.43|414.83|416.43|414.83|415.93|414.33|0
1642150960000|2022-01-14 09:02:40|416.68|415.08|416.79|415.19|416.79|415.19|416.68|415.08|0
1642150970000|2022-01-14 09:02:50|417.17|415.57|417.42|415.82|417.42|415.82|417.17|415.57|0
1642150980000|2022-01-14 09:03:00|417.66|416.06|418.03|416.43|418.03|416.43|417.66|416.06|0
1642150990000|2022-01-14 09:03:10|418.41|416.81|418.41|416.81|418.52|416.92|418.41|416.81|0
1642151000000|2022-01-14 09:03:20|418.65|417.05|418.65|417.05|418.65|417.05|418.41|416.81|0
1642151010000|2022-01-14 09:03:30|418.9|417.3|418.9|417.3|419.15|417.55|418.9|417.3|0
1642151020000|2022-01-14 09:03:40|419.64|418.04|419.89|418.29|419.89|418.29|419.64|418.04|0
1642151030000|2022-01-14 09:03:50|419.64|418.04|419.89|418.29|419.89|418.29|419.64|418.04|0
1642151040000|2022-01-14 09:04:00|420.14|418.54|420.38|418.78|420.38|418.78|420.14|418.54|0
1642151050000|2022-01-14 09:04:10|420.14|418.54|420.14|418.54|420.14|418.54|419.89|418.29|0
1642151060000|2022-01-14 09:04:20|420.5|418.9|420.14|418.54|420.5|418.9|420.14|418.54|0
1642151070000|2022-01-14 09:04:30|419.89|418.29|419.89|418.29|420.14|418.54|419.89|418.29|0
1642151080000|2022-01-14 09:04:40|419.64|418.04|419.76|418.16|419.89|418.29|419.64|418.04|0
1642151090000|2022-01-14 09:04:50|419.89|418.29|420.14|418.54|420.14|418.54|419.64|418.04|0
1642151100000|2022-01-14 09:05:00|419.89|418.29|419.27|417.67|419.89|418.29|419.27|417.67|0
1642151110000|2022-01-14 09:05:10|419.15|417.55|419.64|418.04|419.64|418.04|419.15|417.55|0
1642151120000|2022-01-14 09:05:20|419.51|417.91|418.9|417.3|419.51|417.91|418.9|417.3|0
1642151130000|2022-01-14 09:05:30|418.65|417.05|418.77|417.17|418.9|417.3|418.65|417.05|0
1642151140000|2022-01-14 09:05:40|418.41|416.81|418.41|416.81|418.41|416.81|418.41|416.81|0
1642151150000|2022-01-14 09:05:50|418.65|417.05|419.51|417.91|419.51|417.91|418.65|417.05|0
1642151160000|2022-01-14 09:06:00|419.39|417.79|418.9|417.3|419.39|417.79|418.9|417.3|0
1642151170000|2022-01-14 09:06:10|418.52|416.92|418.77|417.17|418.77|417.17|418.52|416.92|0
1642151180000|2022-01-14 09:06:20|418.52|416.92|417.66|416.06|418.52|416.92|417.66|416.06|0
1642151190000|2022-01-14 09:06:30|417.53|415.93|417.53|415.93|417.53|415.93|417.53|415.93|0
1642151200000|2022-01-14 09:06:40|417.66|416.06|417.66|416.06|417.66|416.06|417.66|416.06|0
1642151210000|2022-01-14 09:06:50|418.65|417.05|418.65|417.05|418.65|417.05|418.65|417.05|0
1642151220000|2022-01-14 09:07:00|418.52|416.92|418.9|417.3|418.9|417.3|418.41|416.81|0
1642151230000|2022-01-14 09:07:10|419.15|417.55|418.52|416.92|419.15|417.55|418.52|416.92|0
1642151240000|2022-01-14 09:07:20|418.65|417.05|419.15|417.55|419.15|417.55|418.65|417.05|0
1642151250000|2022-01-14 09:07:30|419.39|417.79|418.9|417.3|419.39|417.79|418.9|417.3|0
1642151260000|2022-01-14 09:07:40|419.15|417.55|419.39|417.79|419.39|417.79|418.9|417.3|0
1642151270000|2022-01-14 09:07:50|419.64|418.04|420.01|418.41|420.14|418.54|419.64|418.04|0
1642151280000|2022-01-14 09:08:00|420.38|418.78|420.14|418.54|420.63|419.03|420.14|418.54|0
1642151290000|2022-01-14 09:08:10|419.64|418.04|419.89|418.29|419.89|418.29|419.64|418.04|0
1642151300000|2022-01-14 09:08:20|419.39|417.79|418.65|417.05|419.39|417.79|418.65|417.05|0
1642151310000|2022-01-14 09:08:30|418.4|416.8|418.9|417.3|418.9|417.3|418.4|416.8|0
1642151320000|2022-01-14 09:08:40|419.02|417.42|418.65|417.05|419.02|417.42|418.65|417.05|0
1642151330000|2022-01-14 09:08:50|418.4|416.8|418.65|417.05|418.65|417.05|418.4|416.8|0
1642151340000|2022-01-14 09:09:00|418.16|416.56|417.91|416.31|418.16|416.56|417.91|416.31|0
1642151350000|2022-01-14 09:09:10|417.66|416.06|417.42|415.82|417.66|416.06|417.04|415.44|0
1642151360000|2022-01-14 09:09:20|417.53|415.93|417.42|415.82|417.53|415.93|417.42|415.82|0
1642151370000|2022-01-14 09:09:30|418.16|416.56|417.42|415.82|418.16|416.56|417.42|415.82|0
1642151380000|2022-01-14 09:09:40|417.17|415.57|416.67|415.07|417.17|415.57|416.67|415.07|0
1642151390000|2022-01-14 09:09:50|417.42|415.82|417.66|416.06|417.66|416.06|417.42|415.82|0
1642151400000|2022-01-14 09:10:00|417.53|415.93|417.17|415.57|417.53|415.93|416.92|415.32|0
1642151410000|2022-01-14 09:10:10|416.92|415.32|416.92|415.32|417.04|415.44|416.67|415.07|0
1642151420000|2022-01-14 09:10:20|417.04|415.44|417.42|415.82|417.66|416.06|417.04|415.44|0
1642151430000|2022-01-14 09:10:30|416.92|415.32|416.92|415.32|416.92|415.32|416.92|415.32|0
1642151440000|2022-01-14 09:10:40|416.67|415.07|416.3|414.7|416.67|415.07|416.18|414.58|0
1642151450000|2022-01-14 09:10:50|416.18|414.58|416.43|414.83|416.43|414.83|416.18|414.58|0
1642151460000|2022-01-14 09:11:00|416.67|415.07|416.43|414.83|416.67|415.07|416.43|414.83|0
1642151470000|2022-01-14 09:11:10|416.18|414.58|415.93|414.33|416.18|414.58|415.93|414.33|0
1642151480000|2022-01-14 09:11:20|415.68|414.08|415.19|413.59|415.68|414.08|415.19|413.59|0
1642151490000|2022-01-14 09:11:30|414.94|413.34|414.7|413.1|414.94|413.34|414.7|413.1|0
1642151500000|2022-01-14 09:11:40|415.44|413.84|414.81|413.21|415.44|413.84|414.7|413.1|0
1642151510000|2022-01-14 09:11:50|414.94|413.34|415.06|413.46|415.19|413.59|414.94|413.34|0
1642151520000|2022-01-14 09:12:00|415.93|414.33|416.92|415.32|416.92|415.32|415.93|414.33|0
1642151530000|2022-01-14 09:12:10|417.04|415.44|417.17|415.57|417.17|415.57|417.04|415.44|0
1642151540000|2022-01-14 09:12:20|417.04|415.44|417.41|415.81|417.91|416.31|416.92|415.32|0
1642151550000|2022-01-14 09:12:30|417.17|415.57|416.92|415.32|417.17|415.57|416.92|415.32|0
1642151560000|2022-01-14 09:12:40|417.17|415.57|417.41|415.81|417.41|415.81|417.17|415.57|0
1642151570000|2022-01-14 09:12:50|417.29|415.69|417.17|415.57|417.29|415.69|416.92|415.32|0
1642151580000|2022-01-14 09:13:00|416.92|415.32|417.04|415.44|417.17|415.57|416.92|415.32|0
1642151590000|2022-01-14 09:13:10|416.92|415.32|417.17|415.57|417.66|416.06|416.92|415.32|0
1642151600000|2022-01-14 09:13:20|417.41|415.81|417.41|415.81|417.41|415.81|417.41|415.81|0
1642151610000|2022-01-14 09:13:30|417.17|415.57|417.91|416.31|417.91|416.31|417.17|415.57|0
1642151620000|2022-01-14 09:13:40|418.77|417.17|419.26|417.66|419.26|417.66|418.77|417.17|0
1642151630000|2022-01-14 09:13:50|419.39|417.79|419.39|417.79|419.39|417.79|419.26|417.66|0
1642151640000|2022-01-14 09:14:00|419.64|418.04|418.9|417.3|419.64|418.04|418.9|417.3|0
1642151650000|2022-01-14 09:14:10|418.4|416.8|419.15|417.55|419.15|417.55|418.4|416.8|0
1642151660000|2022-01-14 09:14:20|419.39|417.79|419.39|417.79|419.39|417.79|419.39|417.79|0
1642151670000|2022-01-14 09:14:30|419.26|417.66|419.89|418.29|419.89|418.29|419.26|417.66|0
1642151690000|2022-01-14 09:14:50|420.13|418.53|420.13|418.53|420.13|418.53|420.13|418.53|0
1642151700000|2022-01-14 09:15:00|419.89|418.29|419.64|418.04|420.01|418.41|419.64|418.04|0
1642151710000|2022-01-14 09:15:10|419.89|418.29|420.5|418.9|420.5|418.9|419.89|418.29|0
1642151720000|2022-01-14 09:15:20|420.38|418.78|420.88|419.28|420.88|419.28|420.38|418.78|0
1642151730000|2022-01-14 09:15:30|421.12|419.52|420.88|419.28|421.37|419.77|420.88|419.28|0
1642151740000|2022-01-14 09:15:40|420.75|419.15|419.89|418.29|420.75|419.15|419.89|418.29|0
1642151750000|2022-01-14 09:15:50|419.76|418.16|419.89|418.29|419.89|418.29|419.76|418.16|0
1642151760000|2022-01-14 09:16:00|420.01|418.41|420.01|418.41|420.13|418.53|419.89|418.29|0
1642151770000|2022-01-14 09:16:10|419.89|418.29|420.13|418.53|420.13|418.53|419.64|418.04|0
1642151780000|2022-01-14 09:16:20|419.89|418.29|419.89|418.29|419.89|418.29|419.89|418.29|0
1642151790000|2022-01-14 09:16:30|419.39|417.79|419.39|417.79|419.51|417.91|419.39|417.79|0
1642151800000|2022-01-14 09:16:40|419.64|418.04|419.39|417.79|419.64|418.04|419.39|417.79|0
1642151820000|2022-01-14 09:17:00|419.14|417.54|419.64|418.04|419.89|418.29|419.14|417.54|0
1642151830000|2022-01-14 09:17:10|419.89|418.29|419.14|417.54|419.89|418.29|419.14|417.54|0
1642151840000|2022-01-14 09:17:20|419.39|417.79|418.65|417.05|419.39|417.79|418.65|417.05|0
1642151850000|2022-01-14 09:17:30|419.02|417.42|419.39|417.79|419.39|417.79|419.02|417.42|0
1642151860000|2022-01-14 09:17:40|419.64|418.04|420.13|418.53|420.38|418.78|419.64|418.04|0
1642151870000|2022-01-14 09:17:50|420.63|419.03|420.38|418.78|420.63|419.03|420.38|418.78|0
1642151880000|2022-01-14 09:18:00|420.13|418.53|420.88|419.28|421.12|419.52|420.13|418.53|0
1642151890000|2022-01-14 09:18:10|420.63|419.03|420.38|418.78|420.88|419.28|420.38|418.78|0
1642151900000|2022-01-14 09:18:20|420.13|418.53|420.13|418.53|420.13|418.53|420.13|418.53|0
1642151910000|2022-01-14 09:18:30|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1642151920000|2022-01-14 09:18:40|420.38|418.78|420.38|418.78|420.38|418.78|420.25|418.65|0
1642151930000|2022-01-14 09:18:50|420.63|419.03|421.12|419.52|421.12|419.52|420.63|419.03|0
1642151940000|2022-01-14 09:19:00|420.88|419.28|420.88|419.28|420.88|419.28|420.88|419.28|0
1642151950000|2022-01-14 09:19:10|421.24|419.64|421.24|419.64|421.24|419.64|421.24|419.64|0
1642151960000|2022-01-14 09:19:20|420.63|419.03|422.11|420.51|422.11|420.51|420.63|419.03|0
1642151970000|2022-01-14 09:19:30|422.36|420.76|421.86|420.26|422.36|420.76|421.37|419.77|0
1642151980000|2022-01-14 09:19:40|422.11|420.51|421.86|420.26|422.11|420.51|421.86|420.26|0
1642151990000|2022-01-14 09:19:50|422.11|420.51|421.62|420.02|422.11|420.51|421.62|420.02|0
1642152000000|2022-01-14 09:20:00|422.11|420.51|421.86|420.26|422.11|420.51|421.86|420.26|0
1642152010000|2022-01-14 09:20:10|421.62|420.02|421.62|420.02|421.86|420.26|421.62|420.02|0
1642152020000|2022-01-14 09:20:20|422.11|420.51|422.11|420.51|422.11|420.51|421.86|420.26|0
1642152030000|2022-01-14 09:20:30|421.86|420.26|421.86|420.26|421.86|420.26|421.86|420.26|0
1642152040000|2022-01-14 09:20:40|422.11|420.51|423.1|421.5|423.1|421.5|422.11|420.51|0
1642152050000|2022-01-14 09:20:50|423.35|421.75|423.84|422.24|423.84|422.24|423.1|421.5|0
1642152060000|2022-01-14 09:21:00|423.6|422|422.61|421.01|423.6|422|422.61|421.01|0
1642152070000|2022-01-14 09:21:10|422.11|420.51|423.35|421.75|423.35|421.75|422.11|420.51|0
1642152080000|2022-01-14 09:21:20|423.6|422|423.96|422.36|424.09|422.49|423.6|422|0
1642152090000|2022-01-14 09:21:30|423.6|422|423.6|422|423.84|422.24|423.6|422|0
1642152100000|2022-01-14 09:21:40|423.84|422.24|423.6|422|423.84|422.24|423.6|422|0
1642152110000|2022-01-14 09:21:50|423.72|422.12|423.6|422|423.72|422.12|423.6|422|0
1642152120000|2022-01-14 09:22:00|423.1|421.5|422.61|421.01|423.1|421.5|422.61|421.01|0
1642152130000|2022-01-14 09:22:10|422.85|421.25|422.85|421.25|422.85|421.25|422.73|421.13|0
1642152140000|2022-01-14 09:22:20|422.36|420.76|422.36|420.76|422.36|420.76|422.36|420.76|0
1642152150000|2022-01-14 09:22:30|422.61|421.01|422.61|421.01|422.61|421.01|422.61|421.01|0
1642152160000|2022-01-14 09:22:40|422.36|420.76|422.61|421.01|422.85|421.25|422.36|420.76|0
1642152170000|2022-01-14 09:22:50|422.48|420.88|422.85|421.25|422.85|421.25|422.48|420.88|0
1642152180000|2022-01-14 09:23:00|422.61|421.01|422.85|421.25|422.85|421.25|422.61|421.01|0
1642152190000|2022-01-14 09:23:10|422.61|421.01|421.86|420.26|422.61|421.01|421.86|420.26|0
1642152200000|2022-01-14 09:23:20|421.98|420.38|421.86|420.26|422.11|420.51|421.86|420.26|0
1642152210000|2022-01-14 09:23:30|422.36|420.76|422.61|421.01|422.61|421.01|422.36|420.76|0
1642152220000|2022-01-14 09:23:40|422.85|421.25|422.11|420.51|422.85|421.25|422.11|420.51|0
1642152230000|2022-01-14 09:23:50|422.61|421.01|422.36|420.76|422.61|421.01|422.36|420.76|0
1642152240000|2022-01-14 09:24:00|422.11|420.51|422.11|420.51|422.11|420.51|421.86|420.26|0
1642152250000|2022-01-14 09:24:10|421.86|420.26|422.48|420.88|422.48|420.88|421.86|420.26|0
1642152260000|2022-01-14 09:24:20|422.36|420.76|422.36|420.76|422.61|421.01|422.36|420.76|0
1642152270000|2022-01-14 09:24:30|422.61|421.01|422.61|421.01|422.61|421.01|422.36|420.76|0
1642152280000|2022-01-14 09:24:40|422.36|420.76|422.36|420.76|422.61|421.01|422.36|420.76|0
1642152290000|2022-01-14 09:24:50|422.48|420.88|422.61|421.01|422.61|421.01|422.36|420.76|0
1642152300000|2022-01-14 09:25:00|422.36|420.76|422.61|421.01|422.61|421.01|422.11|420.51|0
1642152310000|2022-01-14 09:25:10|422.36|420.76|422.11|420.51|422.36|420.76|422.11|420.51|0
1642152320000|2022-01-14 09:25:20|421.62|420.02|421.37|419.77|421.62|420.02|421.37|419.77|0
1642152330000|2022-01-14 09:25:30|421.62|420.02|421.37|419.77|421.62|420.02|421.37|419.77|0
1642152340000|2022-01-14 09:25:40|421.12|419.52|421.12|419.52|421.37|419.77|421.12|419.52|0
1642152350000|2022-01-14 09:25:50|421.37|419.77|421.12|419.52|421.37|419.77|421.12|419.52|0
1642152360000|2022-01-14 09:26:00|420.38|418.78|420.74|419.14|420.87|419.27|420.38|418.78|0
1642152370000|2022-01-14 09:26:10|420.63|419.03|420.74|419.14|420.87|419.27|420.63|419.03|0
1642152380000|2022-01-14 09:26:20|420.63|419.03|420.13|418.53|420.63|419.03|420.13|418.53|0
1642152390000|2022-01-14 09:26:30|419.88|418.28|419.64|418.04|420.13|418.53|419.64|418.04|0
1642152400000|2022-01-14 09:26:40|419.39|417.79|419.14|417.54|419.39|417.79|419.14|417.54|0
1642152410000|2022-01-14 09:26:50|418.89|417.29|418.27|416.67|418.89|417.29|418.27|416.67|0
1642152420000|2022-01-14 09:27:00|418.4|416.8|419.14|417.54|419.14|417.54|418.4|416.8|0
1642152430000|2022-01-14 09:27:10|418.4|416.8|418.4|416.8|418.65|417.05|418.4|416.8|0
1642152440000|2022-01-14 09:27:20|418.52|416.92|418.52|416.92|418.52|416.92|418.52|416.92|0
1642152450000|2022-01-14 09:27:30|418.65|417.05|419.14|417.54|419.39|417.79|418.65|417.05|0
1642152460000|2022-01-14 09:27:40|419.39|417.79|418.89|417.29|419.39|417.79|418.89|417.29|0
1642152470000|2022-01-14 09:27:50|419.39|417.79|419.39|417.79|419.39|417.79|419.39|417.79|0
1642152480000|2022-01-14 09:28:00|418.89|417.29|418.65|417.05|418.89|417.29|418.4|416.8|0
1642152490000|2022-01-14 09:28:10|418.15|416.55|418.15|416.55|418.15|416.55|418.15|416.55|0
1642152500000|2022-01-14 09:28:20|417.9|416.3|417.9|416.3|417.9|416.3|417.66|416.06|0
1642152510000|2022-01-14 09:28:30|418.02|416.42|418.4|416.8|418.4|416.8|417.9|416.3|0
1642152520000|2022-01-14 09:28:40|418.89|417.29|419.14|417.54|419.39|417.79|418.89|417.29|0
1642152530000|2022-01-14 09:28:50|419.39|417.79|419.14|417.54|419.39|417.79|419.14|417.54|0
1642152540000|2022-01-14 09:29:00|419.51|417.91|419.88|418.28|419.88|418.28|419.39|417.79|0
1642152550000|2022-01-14 09:29:10|420.38|418.78|420.38|418.78|420.38|418.78|420.38|418.78|0
1642152560000|2022-01-14 09:29:20|420.13|418.53|420.87|419.27|420.87|419.27|420.13|418.53|0
1642152570000|2022-01-14 09:29:30|421.37|419.77|421.86|420.26|422.11|420.51|421.37|419.77|0
1642152580000|2022-01-14 09:29:40|421.98|420.38|422.11|420.51|422.36|420.76|421.98|420.38|0
1642152590000|2022-01-14 09:29:50|422.36|420.76|422.23|420.63|422.36|420.76|421.86|420.26|0
1642152600000|2022-01-14 09:30:00|422.11|420.51|422.6|421|422.6|421|422.11|420.51|0
1642152610000|2022-01-14 09:30:10|423.1|421.5|423.71|422.11|423.71|422.11|423.1|421.5|0
1642152620000|2022-01-14 09:30:20|423.35|421.75|423.1|421.5|423.35|421.75|422.85|421.25|0
1642152630000|2022-01-14 09:30:30|423.22|421.62|422.85|421.25|423.22|421.62|422.85|421.25|0
1642152640000|2022-01-14 09:30:40|423.1|421.5|423.35|421.75|423.35|421.75|423.1|421.5|0
1642152650000|2022-01-14 09:30:50|423.59|421.99|424.09|422.49|424.09|422.49|423.59|421.99|0
1642152660000|2022-01-14 09:31:00|423.96|422.36|424.09|422.49|424.34|422.74|423.96|422.36|0
1642152670000|2022-01-14 09:31:10|424.58|422.98|424.58|422.98|424.58|422.98|424.58|422.98|0
1642152680000|2022-01-14 09:31:20|424.83|423.23|424.46|422.86|424.83|423.23|424.34|422.74|0
1642152690000|2022-01-14 09:31:30|424.34|422.74|424.34|422.74|424.7|423.1|424.34|422.74|0
1642152700000|2022-01-14 09:31:40|424.46|422.86|424.09|422.49|424.46|422.86|424.09|422.49|0
1642152710000|2022-01-14 09:31:50|423.96|422.36|424.58|422.98|424.83|423.23|423.96|422.36|0
1642152720000|2022-01-14 09:32:00|424.46|422.86|424.34|422.74|424.7|423.1|424.34|422.74|0
1642152730000|2022-01-14 09:32:10|424.09|422.49|424.09|422.49|424.09|422.49|424.09|422.49|0
1642152740000|2022-01-14 09:32:20|424.34|422.74|424.58|422.98|424.58|422.98|424.34|422.74|0
1642152750000|2022-01-14 09:32:30|424.95|423.35|424.83|423.23|424.95|423.35|424.83|423.23|0
1642152760000|2022-01-14 09:32:40|424.58|422.98|424.83|423.23|424.83|423.23|424.58|422.98|0
1642152770000|2022-01-14 09:32:50|424.58|422.98|424.83|423.23|424.95|423.35|424.58|422.98|0
1642152780000|2022-01-14 09:33:00|425.08|423.48|425.44|423.84|425.57|423.97|425.08|423.48|0
1642152790000|2022-01-14 09:33:10|425.08|423.48|424.83|423.23|425.33|423.73|424.83|423.23|0
1642152800000|2022-01-14 09:33:20|425.08|423.48|425.08|423.48|425.08|423.48|424.83|423.23|0
1642152810000|2022-01-14 09:33:30|425.2|423.6|425.57|423.97|425.57|423.97|425.2|423.6|0
1642152820000|2022-01-14 09:33:40|424.83|423.23|424.83|423.23|424.83|423.23|424.83|423.23|0
1642152830000|2022-01-14 09:33:50|424.7|423.1|424.83|423.23|424.83|423.23|424.58|422.98|0
1642152840000|2022-01-14 09:34:00|425.08|423.48|425.08|423.48|425.33|423.73|425.08|423.48|0
1642152850000|2022-01-14 09:34:10|425.57|423.97|425.33|423.73|425.57|423.97|425.33|423.73|0
1642152860000|2022-01-14 09:34:20|425.08|423.48|425.94|424.34|425.94|424.34|425.08|423.48|0
1642152870000|2022-01-14 09:34:30|425.82|424.22|426.19|424.59|426.19|424.59|425.82|424.22|0
1642152880000|2022-01-14 09:34:40|426.07|424.47|425.82|424.22|426.07|424.47|425.82|424.22|0
1642152890000|2022-01-14 09:34:50|426.07|424.47|425.82|424.22|426.07|424.47|425.82|424.22|0
1642152900000|2022-01-14 09:35:00|426.32|424.72|426.32|424.72|426.81|425.21|426.32|424.72|0
1642152910000|2022-01-14 09:35:10|426.56|424.96|426.32|424.72|426.56|424.96|426.32|424.72|0
1642152920000|2022-01-14 09:35:20|426.19|424.59|425.82|424.22|426.19|424.59|425.69|424.09|0
1642152930000|2022-01-14 09:35:30|425.33|423.73|425.2|423.6|425.33|423.73|425.08|423.48|0
1642152940000|2022-01-14 09:35:40|425.57|423.97|425.82|424.22|425.82|424.22|425.44|423.84|0
1642152950000|2022-01-14 09:35:50|425.33|423.73|425.82|424.22|425.82|424.22|425.33|423.73|0
1642152960000|2022-01-14 09:36:00|425.33|423.73|425.33|423.73|425.33|423.73|425.2|423.6|0
1642152970000|2022-01-14 09:36:10|425.57|423.97|425.82|424.22|425.82|424.22|425.57|423.97|0
1642152980000|2022-01-14 09:36:20|425.57|423.97|425.57|423.97|425.82|424.22|425.57|423.97|0
1642152990000|2022-01-14 09:36:30|425.33|423.73|425.69|424.09|425.69|424.09|425.33|423.73|0
1642153000000|2022-01-14 09:36:40|425.82|424.22|425.69|424.09|425.82|424.22|425.57|423.97|0
1642153010000|2022-01-14 09:36:50|425.94|424.34|425.82|424.22|425.94|424.34|425.57|423.97|0
1642153020000|2022-01-14 09:37:00|425.94|424.34|425.57|423.97|425.94|424.34|425.57|423.97|0
1642153030000|2022-01-14 09:37:10|425.33|423.73|425.33|423.73|425.44|423.84|425.08|423.48|0
1642153040000|2022-01-14 09:37:20|425.57|423.97|425.57|423.97|425.57|423.97|425.57|423.97|0
1642153050000|2022-01-14 09:37:30|425.69|424.09|425.33|423.73|425.82|424.22|425.33|423.73|0
1642153060000|2022-01-14 09:37:40|425.44|423.84|425.32|423.72|425.44|423.84|425.32|423.72|0
1642153070000|2022-01-14 09:37:50|425.57|423.97|425.32|423.72|425.57|423.97|425.32|423.72|0
1642153080000|2022-01-14 09:38:00|425.57|423.97|425.32|423.72|425.57|423.97|425.32|423.72|0
1642153090000|2022-01-14 09:38:10|425.57|423.97|425.57|423.97|425.57|423.97|425.57|423.97|0
1642153100000|2022-01-14 09:38:20|425.32|423.72|425.08|423.48|425.32|423.72|425.08|423.48|0
1642153110000|2022-01-14 09:38:30|425.32|423.72|425.2|423.6|425.32|423.72|425.2|423.6|0
1642153120000|2022-01-14 09:38:40|425.32|423.72|425.69|424.09|425.82|424.22|425.32|423.72|0
1642153130000|2022-01-14 09:38:50|425.57|423.97|425.32|423.72|425.57|423.97|425.08|423.48|0
1642153140000|2022-01-14 09:39:00|425.44|423.84|425.69|424.09|425.69|424.09|425.32|423.72|0
1642153150000|2022-01-14 09:39:10|425.82|424.22|425.94|424.34|425.94|424.34|425.82|424.22|0
1642153160000|2022-01-14 09:39:20|426.07|424.47|425.94|424.34|426.07|424.47|425.82|424.22|0
1642153170000|2022-01-14 09:39:30|426.07|424.47|426.43|424.83|426.43|424.83|426.07|424.47|0
1642153180000|2022-01-14 09:39:40|426.56|424.96|426.81|425.21|426.81|425.21|426.43|424.83|0
1642153190000|2022-01-14 09:39:50|426.31|424.71|425.82|424.22|426.31|424.71|425.82|424.22|0
1642153200000|2022-01-14 09:40:00|426.07|424.47|425.82|424.22|426.07|424.47|425.82|424.22|0
1642153210000|2022-01-14 09:40:10|425.57|423.97|425.57|423.97|425.69|424.09|425.57|423.97|0
1642153220000|2022-01-14 09:40:20|425.82|424.22|425.69|424.09|425.82|424.22|425.69|424.09|0
1642153230000|2022-01-14 09:40:30|426.07|424.47|426.07|424.47|426.07|424.47|425.82|424.22|0
1642153240000|2022-01-14 09:40:40|425.94|424.34|426.07|424.47|426.07|424.47|425.94|424.34|0
1642153250000|2022-01-14 09:40:50|425.82|424.22|425.82|424.22|425.94|424.34|425.82|424.22|0
1642153260000|2022-01-14 09:41:00|426.07|424.47|426.07|424.47|426.07|424.47|425.94|424.34|0
1642153270000|2022-01-14 09:41:10|425.82|424.22|425.57|423.97|425.82|424.22|425.57|423.97|0
1642153280000|2022-01-14 09:41:20|425.69|424.09|425.44|423.84|425.69|424.09|425.44|423.84|0
1642153290000|2022-01-14 09:41:30|425.32|423.72|425.08|423.48|425.32|423.72|425.08|423.48|0
1642153300000|2022-01-14 09:41:40|424.58|422.98|424.09|422.49|424.58|422.98|424.09|422.49|0
1642153310000|2022-01-14 09:41:50|423.96|422.36|423.84|422.24|424.09|422.49|423.84|422.24|0
1642153320000|2022-01-14 09:42:00|424.09|422.49|424.58|422.98|424.58|422.98|424.09|422.49|0
1642153330000|2022-01-14 09:42:10|424.33|422.73|424.58|422.98|424.58|422.98|424.33|422.73|0
1642153340000|2022-01-14 09:42:20|424.83|423.23|424.95|423.35|424.95|423.35|424.83|423.23|0
1642153350000|2022-01-14 09:42:30|425.08|423.48|424.83|423.23|425.08|423.48|424.83|423.23|0
1642153360000|2022-01-14 09:42:40|424.58|422.98|425.32|423.72|425.32|423.72|424.58|422.98|0
1642153370000|2022-01-14 09:42:50|424.83|423.23|425.08|423.48|425.08|423.48|424.83|423.23|0
1642153380000|2022-01-14 09:43:00|424.83|423.23|424.2|422.6|424.83|423.23|424.2|422.6|0
1642153390000|2022-01-14 09:43:10|424.33|422.73|424.83|423.23|424.83|423.23|424.33|422.73|0
1642153400000|2022-01-14 09:43:20|425.08|423.48|425.32|423.72|425.32|423.72|425.08|423.48|0
1642153410000|2022-01-14 09:43:30|424.95|423.35|424.83|423.23|425.08|423.48|424.83|423.23|0
1642153420000|2022-01-14 09:43:40|425.08|423.48|425.32|423.72|425.32|423.72|425.08|423.48|0
1642153430000|2022-01-14 09:43:50|424.83|423.23|425.08|423.48|425.08|423.48|424.83|423.23|0
1642153440000|2022-01-14 09:44:00|424.95|423.35|424.95|423.35|425.08|423.48|424.83|423.23|0
1642153450000|2022-01-14 09:44:10|424.83|423.23|424.83|423.23|424.83|423.23|424.83|423.23|0
1642153460000|2022-01-14 09:44:20|424.95|423.35|424.83|423.23|425.08|423.48|424.83|423.23|0
1642153470000|2022-01-14 09:44:30|424.58|422.98|424.33|422.73|424.58|422.98|424.33|422.73|0
1642153480000|2022-01-14 09:44:40|424.09|422.49|424.09|422.49|424.09|422.49|424.09|422.49|0
1642153490000|2022-01-14 09:44:50|424.33|422.73|424.2|422.6|424.33|422.73|424.2|422.6|0
1642153500000|2022-01-14 09:45:00|424.33|422.73|424.2|422.6|424.33|422.73|424.09|422.49|0
1642153510000|2022-01-14 09:45:10|424.58|422.98|424.33|422.73|424.58|422.98|424.33|422.73|0
1642153520000|2022-01-14 09:45:20|424.2|422.6|423.59|421.99|424.2|422.6|423.59|421.99|0
1642153540000|2022-01-14 09:45:40|423.84|422.24|423.59|421.99|423.84|422.24|423.59|421.99|0
1642153550000|2022-01-14 09:45:50|423.84|422.24|423.34|421.74|423.84|422.24|423.34|421.74|0
1642153560000|2022-01-14 09:46:00|423.59|421.99|423.34|421.74|423.59|421.99|423.1|421.5|0
1642153570000|2022-01-14 09:46:10|423.21|421.61|422.97|421.37|423.21|421.61|422.97|421.37|0
1642153580000|2022-01-14 09:46:20|423.1|421.5|422.97|421.37|423.1|421.5|422.85|421.25|0
1642153590000|2022-01-14 09:46:30|423.1|421.5|423.46|421.86|423.46|421.86|423.1|421.5|0
1642153600000|2022-01-14 09:46:40|423.59|421.99|423.59|421.99|423.59|421.99|423.59|421.99|0
1642153610000|2022-01-14 09:46:50|423.84|422.24|423.59|421.99|423.84|422.24|423.59|421.99|0
1642153620000|2022-01-14 09:47:00|422.85|421.25|422.85|421.25|422.85|421.25|422.85|421.25|0
1642153630000|2022-01-14 09:47:10|423.1|421.5|422.85|421.25|423.1|421.5|422.85|421.25|0
1642153640000|2022-01-14 09:47:20|423.1|421.5|423.34|421.74|423.34|421.74|423.1|421.5|0
1642153650000|2022-01-14 09:47:30|423.09|421.49|423.34|421.74|423.34|421.74|423.09|421.49|0
1642153660000|2022-01-14 09:47:40|423.21|421.61|422.85|421.25|423.34|421.74|422.85|421.25|0
1642153670000|2022-01-14 09:47:50|422.6|421|422.85|421.25|422.85|421.25|422.6|421|0
1642153690000|2022-01-14 09:48:10|422.35|420.75|422.1|420.5|422.35|420.75|422.1|420.5|0
1642153700000|2022-01-14 09:48:20|421.98|420.38|422.1|420.5|422.1|420.5|421.86|420.26|0
1642153710000|2022-01-14 09:48:30|421.98|420.38|421.86|420.26|421.98|420.38|421.86|420.26|0
1642153720000|2022-01-14 09:48:40|422.1|420.5|422.35|420.75|422.35|420.75|422.1|420.5|0
1642153730000|2022-01-14 09:48:50|422.47|420.87|422.35|420.75|422.47|420.87|422.35|420.75|0
1642153740000|2022-01-14 09:49:00|422.6|421|422.1|420.5|422.6|421|422.1|420.5|0
1642153750000|2022-01-14 09:49:10|422.22|420.62|422.1|420.5|422.35|420.75|422.1|420.5|0
1642153770000|2022-01-14 09:49:30|421.61|420.01|421.61|420.01|421.61|420.01|421.61|420.01|0
1642153780000|2022-01-14 09:49:40|421.36|419.76|421.36|419.76|421.36|419.76|421.36|419.76|0
1642153790000|2022-01-14 09:49:50|421.61|420.01|421.86|420.26|421.86|420.26|421.61|420.01|0
1642153800000|2022-01-14 09:50:00|421.61|420.01|421.11|419.51|421.61|420.01|421.11|419.51|0
1642153810000|2022-01-14 09:50:10|421.23|419.63|421.61|420.01|421.61|420.01|421.11|419.51|0
1642153820000|2022-01-14 09:50:20|421.36|419.76|422.6|421|422.6|421|421.36|419.76|0
1642153830000|2022-01-14 09:50:30|422.47|420.87|422.35|420.75|422.6|421|422.35|420.75|0
1642153840000|2022-01-14 09:50:40|422.6|421|422.72|421.12|422.72|421.12|422.35|420.75|0
1642153850000|2022-01-14 09:50:50|422.85|421.25|422.85|421.25|422.85|421.25|422.85|421.25|0
1642153860000|2022-01-14 09:51:00|422.97|421.37|423.09|421.49|423.09|421.49|422.85|421.25|0
1642153870000|2022-01-14 09:51:10|422.85|421.25|421.86|420.26|422.85|421.25|421.86|420.26|0
1642153880000|2022-01-14 09:51:20|422.1|420.5|421.11|419.51|422.1|420.5|421.11|419.51|0
1642153890000|2022-01-14 09:51:30|421.23|419.63|420.87|419.27|421.36|419.76|420.87|419.27|0
1642153900000|2022-01-14 09:51:40|420.62|419.02|420.37|418.77|420.62|419.02|420.37|418.77|0
1642153910000|2022-01-14 09:51:50|420.12|418.52|419.88|418.28|420.37|418.77|419.63|418.03|0
1642153920000|2022-01-14 09:52:00|419.63|418.03|419.38|417.78|419.88|418.28|419.38|417.78|0
1642153930000|2022-01-14 09:52:10|419.63|418.03|420.62|419.02|420.62|419.02|419.63|418.03|0
1642153940000|2022-01-14 09:52:20|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1642153950000|2022-01-14 09:52:30|420.62|419.02|421.11|419.51|421.11|419.51|420.62|419.02|0
1642153960000|2022-01-14 09:52:40|420.87|419.27|420.87|419.27|421.11|419.51|420.87|419.27|0
1642153970000|2022-01-14 09:52:50|420.74|419.14|419.88|418.28|420.87|419.27|419.88|418.28|0
1642153980000|2022-01-14 09:53:00|421.86|420.26|421.61|420.01|421.86|420.26|421.61|420.01|0
1642153990000|2022-01-14 09:53:10|421.36|419.76|421.61|420.01|421.61|420.01|421.36|419.76|0
1642154000000|2022-01-14 09:53:20|421.86|420.26|421.86|420.26|421.86|420.26|421.86|420.26|0
1642154010000|2022-01-14 09:53:30|422.1|420.5|421.86|420.26|422.1|420.5|421.86|420.26|0
1642154020000|2022-01-14 09:53:40|421.11|419.51|421.23|419.63|421.23|419.63|421.11|419.51|0
1642154030000|2022-01-14 09:53:50|421.11|419.51|421.97|420.37|421.97|420.37|421.11|419.51|0
1642154040000|2022-01-14 09:54:00|422.1|420.5|421.86|420.26|422.35|420.75|421.86|420.26|0
1642154050000|2022-01-14 09:54:10|422.1|420.5|421.11|419.51|422.1|420.5|421.11|419.51|0
1642154060000|2022-01-14 09:54:20|421.36|419.76|421.11|419.51|421.61|420.01|421.11|419.51|0
1642154070000|2022-01-14 09:54:30|420.62|419.02|420.62|419.02|420.62|419.02|420.62|419.02|0
1642154090000|2022-01-14 09:54:50|420.87|419.27|420.87|419.27|421.11|419.51|420.62|419.02|0
1642154100000|2022-01-14 09:55:00|420.62|419.02|420.62|419.02|420.62|419.02|420.24|418.64|0
1642154110000|2022-01-14 09:55:10|420.87|419.27|420.87|419.27|420.87|419.27|420.87|419.27|0
1642154120000|2022-01-14 09:55:20|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1642154130000|2022-01-14 09:55:30|420.12|418.52|420.12|418.52|420.12|418.52|420.12|418.52|0
1642154140000|2022-01-14 09:55:40|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1642154150000|2022-01-14 09:55:50|420.74|419.14|420.37|418.77|420.74|419.14|420.37|418.77|0
1642154160000|2022-01-14 09:56:00|420.49|418.89|420.62|419.02|420.62|419.02|420.37|418.77|0
1642154170000|2022-01-14 09:56:10|421.36|419.76|421.36|419.76|421.86|420.26|421.36|419.76|0
1642154180000|2022-01-14 09:56:20|421.11|419.51|421.36|419.76|421.36|419.76|421.11|419.51|0
1642154190000|2022-01-14 09:56:30|421.23|419.63|421.48|419.88|421.48|419.88|421.23|419.63|0
1642154200000|2022-01-14 09:56:40|421.61|420.01|421.61|420.01|421.61|420.01|421.61|420.01|0
1642154210000|2022-01-14 09:56:50|421.36|419.76|421.61|420.01|421.61|420.01|421.36|419.76|0
1642154220000|2022-01-14 09:57:00|421.73|420.13|421.61|420.01|421.73|420.13|421.61|420.01|0
1642154230000|2022-01-14 09:57:10|421.73|420.13|421.86|420.26|421.86|420.26|421.61|420.01|0
1642154240000|2022-01-14 09:57:20|421.61|420.01|421.61|420.01|421.61|420.01|421.36|419.76|0
1642154250000|2022-01-14 09:57:30|421.36|419.76|421.36|419.76|421.36|419.76|421.11|419.51|0
1642154260000|2022-01-14 09:57:40|421.11|419.51|421.36|419.76|421.36|419.76|421.11|419.51|0
1642154270000|2022-01-14 09:57:50|421.48|419.88|421.86|420.26|421.86|420.26|421.36|419.76|0
1642154280000|2022-01-14 09:58:00|421.36|419.76|421.61|420.01|421.61|420.01|421.36|419.76|0
1642154290000|2022-01-14 09:58:10|421.86|420.26|421.85|420.25|421.86|420.26|421.61|420.01|0
1642154300000|2022-01-14 09:58:20|422.35|420.75|422.1|420.5|422.35|420.75|422.1|420.5|0
1642154310000|2022-01-14 09:58:30|422.22|420.62|422.22|420.62|422.22|420.62|422.22|420.62|0
1642154320000|2022-01-14 09:58:40|422.35|420.75|422.84|421.24|422.84|421.24|422.35|420.75|0
1642154330000|2022-01-14 09:58:50|423.09|421.49|422.84|421.24|423.09|421.49|422.84|421.24|0
1642154340000|2022-01-14 09:59:00|423.09|421.49|423.09|421.49|423.09|421.49|423.09|421.49|0
1642154350000|2022-01-14 09:59:10|423.34|421.74|422.84|421.24|423.34|421.74|422.84|421.24|0
1642154370000|2022-01-14 09:59:30|422.6|421|422.1|420.5|422.6|421|422.1|420.5|0
1642154380000|2022-01-14 09:59:40|422.35|420.75|421.85|420.25|422.35|420.75|421.85|420.25|0
1642154390000|2022-01-14 09:59:50|421.61|420.01|421.61|420.01|421.61|420.01|421.61|420.01|0
1642154400000|2022-01-14 10:00:00|421.85|420.25|421.61|420.01|421.85|420.25|421.36|419.76|0
1642154410000|2022-01-14 10:00:10|421.23|419.63|421.61|420.01|421.61|420.01|421.23|419.63|0
1642154430000|2022-01-14 10:00:30|421.36|419.76|421.11|419.51|421.36|419.76|421.11|419.51|0
1642154440000|2022-01-14 10:00:40|421.61|420.01|421.36|419.76|421.61|420.01|421.36|419.76|0
1642154450000|2022-01-14 10:00:50|421.23|419.63|421.36|419.76|421.36|419.76|421.11|419.51|0
1642154460000|2022-01-14 10:01:00|421.61|420.01|422.1|420.5|422.1|420.5|421.48|419.88|0
1642154470000|2022-01-14 10:01:10|421.85|420.25|421.73|420.13|421.85|420.25|421.61|420.01|0
1642154480000|2022-01-14 10:01:20|421.61|420.01|421.36|419.76|421.85|420.25|421.36|419.76|0
1642154490000|2022-01-14 10:01:30|420.86|419.26|420.62|419.02|420.86|419.26|420.62|419.02|0
1642154510000|2022-01-14 10:01:50|419.87|418.27|420.12|418.52|420.12|418.52|419.87|418.27|0
1642154520000|2022-01-14 10:02:00|420.37|418.77|420.37|418.77|420.62|419.02|420.37|418.77|0
1642154530000|2022-01-14 10:02:10|420.12|418.52|420.12|418.52|420.37|418.77|420.12|418.52|0
1642154540000|2022-01-14 10:02:20|420.24|418.64|420.98|419.38|421.11|419.51|420.24|418.64|0
1642154550000|2022-01-14 10:02:30|420.86|419.26|419.87|418.27|420.86|419.26|419.87|418.27|0
1642154560000|2022-01-14 10:02:40|420.12|418.52|419.87|418.27|420.12|418.52|419.87|418.27|0
1642154570000|2022-01-14 10:02:50|419.63|418.03|419.75|418.15|419.87|418.27|419.63|418.03|0
1642154580000|2022-01-14 10:03:00|419.87|418.27|420.62|419.02|420.62|419.02|419.87|418.27|0
1642154590000|2022-01-14 10:03:10|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1642154600000|2022-01-14 10:03:20|420.49|418.89|420.12|418.52|420.49|418.89|420.12|418.52|0
1642154610000|2022-01-14 10:03:30|419.87|418.27|420.12|418.52|420.12|418.52|419.87|418.27|0
1642154620000|2022-01-14 10:03:40|419.87|418.27|419.87|418.27|419.87|418.27|419.63|418.03|0
1642154630000|2022-01-14 10:03:50|419.38|417.78|419.38|417.78|419.38|417.78|419.38|417.78|0
1642154640000|2022-01-14 10:04:00|419.63|418.03|419.99|418.39|419.99|418.39|419.63|418.03|0
1642154650000|2022-01-14 10:04:10|419.87|418.27|419.5|417.9|419.87|418.27|419.5|417.9|0
1642154660000|2022-01-14 10:04:20|419.63|418.03|419.5|417.9|419.63|418.03|419.38|417.78|0
1642154670000|2022-01-14 10:04:30|419.13|417.53|418.64|417.04|419.13|417.53|418.64|417.04|0
1642154680000|2022-01-14 10:04:40|418.88|417.28|418.64|417.04|418.88|417.28|418.64|417.04|0
1642154700000|2022-01-14 10:05:00|418.88|417.28|419.13|417.53|419.13|417.53|418.88|417.28|0
1642154710000|2022-01-14 10:05:10|419.38|417.78|419.38|417.78|419.38|417.78|419.38|417.78|0
1642154720000|2022-01-14 10:05:20|419.87|418.27|419.75|418.15|419.87|418.27|419.75|418.15|0
1642154730000|2022-01-14 10:05:30|419.63|418.03|419.38|417.78|419.63|418.03|419.38|417.78|0
1642154740000|2022-01-14 10:05:40|419.13|417.53|419.38|417.78|419.38|417.78|419.13|417.53|0
1642154750000|2022-01-14 10:05:50|419.63|418.03|419.99|418.39|419.99|418.39|419.63|418.03|0
1642154760000|2022-01-14 10:06:00|420.12|418.52|420.12|418.52|420.37|418.77|419.99|418.39|0
1642154770000|2022-01-14 10:06:10|419.87|418.27|420.49|418.89|420.62|419.02|419.87|418.27|0
1642154780000|2022-01-14 10:06:20|420.37|418.77|420.49|418.89|420.62|419.02|420.37|418.77|0
1642154790000|2022-01-14 10:06:30|420.37|418.77|420.49|418.89|420.62|419.02|420.37|418.77|0
1642154800000|2022-01-14 10:06:40|420.37|418.77|420.37|418.77|420.37|418.77|420.12|418.52|0
1642154810000|2022-01-14 10:06:50|420.62|419.02|420.62|419.02|420.62|419.02|420.62|419.02|0
1642154820000|2022-01-14 10:07:00|420.37|418.77|420.49|418.89|420.62|419.02|420.37|418.77|0
1642154830000|2022-01-14 10:07:10|420.62|419.02|420.37|418.77|420.62|419.02|420.37|418.77|0
1642154840000|2022-01-14 10:07:20|420.49|418.89|420.37|418.77|420.49|418.89|420.37|418.77|0
1642154850000|2022-01-14 10:07:30|420.24|418.64|419.63|418.03|420.24|418.64|419.63|418.03|0
1642154860000|2022-01-14 10:07:40|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1642154870000|2022-01-14 10:07:50|419.74|418.14|419.74|418.14|419.74|418.14|419.74|418.14|0
1642154880000|2022-01-14 10:08:00|419.87|418.27|419.63|418.03|419.87|418.27|419.63|418.03|0
1642154890000|2022-01-14 10:08:10|419.87|418.27|419.87|418.27|419.87|418.27|419.63|418.03|0
1642154900000|2022-01-14 10:08:20|420.12|418.52|420.12|418.52|420.12|418.52|419.87|418.27|0
1642154910000|2022-01-14 10:08:30|420.37|418.77|420.62|419.02|420.62|419.02|420.37|418.77|0
1642154920000|2022-01-14 10:08:40|420.49|418.89|420.62|419.02|420.62|419.02|420.49|418.89|0
1642154930000|2022-01-14 10:08:50|420.86|419.26|420.86|419.26|420.86|419.26|420.86|419.26|0
1642154940000|2022-01-14 10:09:00|421.11|419.51|421.36|419.76|421.36|419.76|421.11|419.51|0
1642154950000|2022-01-14 10:09:10|421.6|420|421.85|420.25|421.85|420.25|421.6|420|0
1642154960000|2022-01-14 10:09:20|422.1|420.5|421.6|420|422.1|420.5|421.6|420|0
1642154970000|2022-01-14 10:09:30|421.85|420.25|421.85|420.25|422.1|420.5|421.72|420.12|0
1642154980000|2022-01-14 10:09:40|421.6|420|421.36|419.76|421.72|420.12|421.36|419.76|0
1642154990000|2022-01-14 10:09:50|421.11|419.51|421.36|419.76|421.36|419.76|421.11|419.51|0
1642155000000|2022-01-14 10:10:00|421.23|419.63|421.36|419.76|421.36|419.76|421.11|419.51|0
1642155010000|2022-01-14 10:10:10|421.6|420|421.6|420|421.6|420|421.6|420|0
1642155020000|2022-01-14 10:10:20|421.72|420.12|421.6|420|421.72|420.12|421.6|420|0
1642155030000|2022-01-14 10:10:30|421.11|419.51|421.11|419.51|421.11|419.51|421.11|419.51|0
1642155040000|2022-01-14 10:10:40|420.86|419.26|420.37|418.77|420.86|419.26|420.37|418.77|0
1642155050000|2022-01-14 10:10:50|420.24|418.64|420.37|418.77|420.37|418.77|420.24|418.64|0
1642155060000|2022-01-14 10:11:00|420.61|419.01|420.37|418.77|420.61|419.01|420.37|418.77|0
1642155070000|2022-01-14 10:11:10|420.61|419.01|421.11|419.51|421.36|419.76|420.61|419.01|0
1642155090000|2022-01-14 10:11:30|421.36|419.76|421.36|419.76|421.36|419.76|421.36|419.76|0
1642155100000|2022-01-14 10:11:40|421.11|419.51|421.36|419.76|421.36|419.76|421.11|419.51|0
1642155110000|2022-01-14 10:11:50|421.6|420|421.6|420|421.6|420|421.36|419.76|0
1642155120000|2022-01-14 10:12:00|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1642155130000|2022-01-14 10:12:10|421.36|419.76|421.6|420|421.6|420|421.11|419.51|0
1642155140000|2022-01-14 10:12:20|421.72|420.12|421.6|420|421.72|420.12|421.6|420|0
1642155150000|2022-01-14 10:12:30|422.35|420.75|421.97|420.37|422.35|420.75|421.97|420.37|0
1642155160000|2022-01-14 10:12:40|421.85|420.25|421.85|420.25|421.85|420.25|421.85|420.25|0
1642155170000|2022-01-14 10:12:50|420.73|419.13|420.37|418.77|420.73|419.13|420.37|418.77|0
1642155180000|2022-01-14 10:13:00|420.86|419.26|420.61|419.01|420.86|419.26|420.61|419.01|0
1642155190000|2022-01-14 10:13:10|420.86|419.26|420.61|419.01|420.86|419.26|420.61|419.01|0
1642155200000|2022-01-14 10:13:20|420.49|418.89|419.74|418.14|420.49|418.89|419.74|418.14|0
1642155210000|2022-01-14 10:13:30|419.87|418.27|419.62|418.02|419.87|418.27|419.5|417.9|0
1642155220000|2022-01-14 10:13:40|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1642155230000|2022-01-14 10:13:50|419.62|418.02|419.62|418.02|419.62|418.02|419.62|418.02|0
1642155240000|2022-01-14 10:14:00|419.87|418.27|419.5|417.9|419.87|418.27|419.5|417.9|0
1642155250000|2022-01-14 10:14:10|419.62|418.02|419.62|418.02|419.74|418.14|419.62|418.02|0
1642155260000|2022-01-14 10:14:20|419.5|417.9|419.62|418.02|419.87|418.27|419.5|417.9|0
1642155270000|2022-01-14 10:14:30|419.99|418.39|420.12|418.52|420.37|418.77|419.99|418.39|0
1642155280000|2022-01-14 10:14:40|419.87|418.27|419.74|418.14|419.87|418.27|419.74|418.14|0
1642155290000|2022-01-14 10:14:50|420.12|418.52|419.62|418.02|420.12|418.52|419.62|418.02|0
1642155300000|2022-01-14 10:15:00|419.38|417.78|418.88|417.28|419.62|418.02|418.88|417.28|0
1642155310000|2022-01-14 10:15:10|418.63|417.03|418.75|417.15|418.75|417.15|418.63|417.03|0
1642155320000|2022-01-14 10:15:20|418.63|417.03|418.75|417.15|418.75|417.15|418.63|417.03|0
1642155330000|2022-01-14 10:15:30|418.63|417.03|418.88|417.28|418.88|417.28|418.63|417.03|0
1642155340000|2022-01-14 10:15:40|419|417.4|419.62|418.02|419.62|418.02|419|417.4|0
1642155350000|2022-01-14 10:15:50|419.38|417.78|419.62|418.02|419.62|418.02|419.38|417.78|0
1642155360000|2022-01-14 10:16:00|419.38|417.78|419.5|417.9|419.62|418.02|419.38|417.78|0
1642155370000|2022-01-14 10:16:10|420.24|418.64|419.87|418.27|420.24|418.64|419.87|418.27|0
1642155380000|2022-01-14 10:16:20|420.12|418.52|419.87|418.27|420.12|418.52|419.87|418.27|0
1642155390000|2022-01-14 10:16:30|419.38|417.78|419.38|417.78|419.38|417.78|419.38|417.78|0
1642155400000|2022-01-14 10:16:40|419.49|417.89|419.49|417.89|419.62|418.02|419.49|417.89|0
1642155410000|2022-01-14 10:16:50|418.88|417.28|418.63|417.03|418.88|417.28|418.51|416.91|0
1642155420000|2022-01-14 10:17:00|418.39|416.79|418.39|416.79|418.63|417.03|418.39|416.79|0
1642155430000|2022-01-14 10:17:10|418.51|416.91|418.63|417.03|418.63|417.03|418.51|416.91|0
1642155440000|2022-01-14 10:17:20|418.39|416.79|418.51|416.91|418.51|416.91|418.39|416.79|0
1642155450000|2022-01-14 10:17:30|418.63|417.03|418.51|416.91|418.63|417.03|418.51|416.91|0
1642155460000|2022-01-14 10:17:40|418.63|417.03|418.14|416.54|418.63|417.03|418.14|416.54|0
1642155470000|2022-01-14 10:17:50|418.39|416.79|418.39|416.79|418.39|416.79|418.14|416.54|0
1642155480000|2022-01-14 10:18:00|418.51|416.91|418.63|417.03|418.75|417.15|418.51|416.91|0
1642155490000|2022-01-14 10:18:10|418.51|416.91|418.14|416.54|418.51|416.91|418.14|416.54|0
1642155500000|2022-01-14 10:18:20|417.64|416.04|418.39|416.79|418.39|416.79|417.64|416.04|0
1642155510000|2022-01-14 10:18:30|418.51|416.91|418.39|416.79|418.51|416.91|418.14|416.54|0
1642155520000|2022-01-14 10:18:40|418.14|416.54|418.14|416.54|418.39|416.79|418.14|416.54|0
1642155530000|2022-01-14 10:18:50|418.63|417.03|418.88|417.28|418.88|417.28|418.63|417.03|0
1642155540000|2022-01-14 10:19:00|418.63|417.03|418.63|417.03|418.63|417.03|418.63|417.03|0
1642155550000|2022-01-14 10:19:10|418.5|416.9|418.01|416.41|418.5|416.9|418.01|416.41|0
1642155560000|2022-01-14 10:19:20|417.89|416.29|418.01|416.41|418.14|416.54|417.89|416.29|0
1642155570000|2022-01-14 10:19:30|417.89|416.29|418.14|416.54|418.14|416.54|417.89|416.29|0
1642155580000|2022-01-14 10:19:40|418.26|416.66|418.14|416.54|418.26|416.66|418.14|416.54|0
1642155590000|2022-01-14 10:19:50|417.89|416.29|418.14|416.54|418.14|416.54|417.89|416.29|0
1642155600000|2022-01-14 10:20:00|418.39|416.79|418.39|416.79|418.39|416.79|418.14|416.54|0
1642155610000|2022-01-14 10:20:10|418.26|416.66|418.26|416.66|418.39|416.79|418.26|416.66|0
1642155620000|2022-01-14 10:20:20|418.39|416.79|418.39|416.79|418.39|416.79|418.39|416.79|0
1642155630000|2022-01-14 10:20:30|418.63|417.03|418.14|416.54|418.63|417.03|418.14|416.54|0
1642155640000|2022-01-14 10:20:40|417.89|416.29|418.14|416.54|418.14|416.54|417.89|416.29|0
1642155650000|2022-01-14 10:20:50|418.39|416.79|418.14|416.54|418.39|416.79|418.14|416.54|0
1642155660000|2022-01-14 10:21:00|418.39|416.79|418.01|416.41|418.39|416.79|418.01|416.41|0
1642155670000|2022-01-14 10:21:10|418.14|416.54|418.14|416.54|418.39|416.79|418.14|416.54|0
1642155680000|2022-01-14 10:21:20|418.26|416.66|418.39|416.79|418.39|416.79|418.26|416.66|0
1642155690000|2022-01-14 10:21:30|418.63|417.03|418.63|417.03|418.63|417.03|418.63|417.03|0
1642155710000|2022-01-14 10:21:50|418.39|416.79|418.63|417.03|418.63|417.03|418.39|416.79|0
1642155730000|2022-01-14 10:22:10|418.39|416.79|419.37|417.77|419.37|417.77|418.39|416.79|0
1642155740000|2022-01-14 10:22:20|419.62|418.02|419.62|418.02|419.62|418.02|419.62|418.02|0
1642155750000|2022-01-14 10:22:30|419.37|417.77|419.37|417.77|419.49|417.89|419.37|417.77|0
1642155760000|2022-01-14 10:22:40|419.62|418.02|419.62|418.02|419.87|418.27|419.62|418.02|0
1642155770000|2022-01-14 10:22:50|419.87|418.27|419.87|418.27|419.87|418.27|419.87|418.27|0
1642155780000|2022-01-14 10:23:00|420.12|418.52|419.62|418.02|420.12|418.52|419.62|418.02|0
1642155790000|2022-01-14 10:23:10|419.37|417.77|419.13|417.53|419.37|417.77|419.13|417.53|0
1642155800000|2022-01-14 10:23:20|418.39|416.79|418.5|416.9|418.5|416.9|418.39|416.79|0
1642155810000|2022-01-14 10:23:30|418.39|416.79|418.39|416.79|418.63|417.03|418.39|416.79|0
1642155820000|2022-01-14 10:23:40|418.63|417.03|418.63|417.03|418.63|417.03|418.63|417.03|0
1642155830000|2022-01-14 10:23:50|418.88|417.28|418.88|417.28|418.88|417.28|418.63|417.03|0
1642155840000|2022-01-14 10:24:00|419.37|417.77|419.74|418.14|419.74|418.14|419.37|417.77|0
1642155850000|2022-01-14 10:24:10|420.36|418.76|420.36|418.76|420.36|418.76|420.36|418.76|0
1642155860000|2022-01-14 10:24:20|419.87|418.27|419.87|418.27|420.12|418.52|419.87|418.27|0
1642155870000|2022-01-14 10:24:30|419.49|417.89|419.13|417.53|419.62|418.02|419.13|417.53|0
1642155880000|2022-01-14 10:24:40|418.88|417.28|418.75|417.15|418.88|417.28|418.75|417.15|0
1642155890000|2022-01-14 10:24:50|418.63|417.03|418.63|417.03|418.75|417.15|418.63|417.03|0
1642155900000|2022-01-14 10:25:00|418.88|417.28|418.88|417.28|418.88|417.28|418.38|416.78|0
1642155910000|2022-01-14 10:25:10|418.63|417.03|418.14|416.54|418.63|417.03|418.14|416.54|0
1642155920000|2022-01-14 10:25:20|417.89|416.29|417.89|416.29|417.89|416.29|417.64|416.04|0
1642155930000|2022-01-14 10:25:30|418.01|416.41|418.01|416.41|418.01|416.41|418.01|416.41|0
1642155940000|2022-01-14 10:25:40|417.89|416.29|417.89|416.29|417.89|416.29|417.64|416.04|0
1642155950000|2022-01-14 10:25:50|417.64|416.04|417.89|416.29|417.89|416.29|417.64|416.04|0
1642155960000|2022-01-14 10:26:00|418.38|416.78|418.38|416.78|418.38|416.78|418.38|416.78|0
1642155980000|2022-01-14 10:26:20|418.14|416.54|418.14|416.54|418.14|416.54|418.01|416.41|0
1642155990000|2022-01-14 10:26:30|418.01|416.41|417.39|415.79|418.14|416.54|417.39|415.79|0
1642156000000|2022-01-14 10:26:40|417.15|415.55|416.9|415.3|417.15|415.55|416.9|415.3|0
1642156010000|2022-01-14 10:26:50|416.65|415.05|416.65|415.05|416.65|415.05|416.65|415.05|0
1642156020000|2022-01-14 10:27:00|416.41|414.81|415.91|414.31|416.41|414.81|415.91|414.31|0
1642156030000|2022-01-14 10:27:10|416.03|414.43|416.16|414.56|416.16|414.56|415.66|414.06|0
1642156040000|2022-01-14 10:27:20|416.41|414.81|416.41|414.81|416.41|414.81|416.41|414.81|0
1642156050000|2022-01-14 10:27:30|417.15|415.55|417.27|415.67|417.27|415.67|417.02|415.42|0
1642156060000|2022-01-14 10:27:40|417.39|415.79|417.39|415.79|417.64|416.04|417.39|415.79|0
1642156070000|2022-01-14 10:27:50|417.15|415.55|416.9|415.3|417.39|415.79|416.9|415.3|0
1642156080000|2022-01-14 10:28:00|417.15|415.55|417.39|415.79|417.64|416.04|417.15|415.55|0
1642156090000|2022-01-14 10:28:10|417.27|415.67|416.9|415.3|417.27|415.67|416.9|415.3|0
1642156100000|2022-01-14 10:28:20|416.65|415.05|416.9|415.3|416.9|415.3|416.65|415.05|0
1642156110000|2022-01-14 10:28:30|416.65|415.05|417.15|415.55|417.15|415.55|416.52|414.92|0
1642156120000|2022-01-14 10:28:40|416.9|415.3|416.28|414.68|416.9|415.3|416.28|414.68|0
1642156130000|2022-01-14 10:28:50|416.41|414.81|416.28|414.68|416.41|414.81|416.16|414.56|0
1642156140000|2022-01-14 10:29:00|416.41|414.81|416.41|414.81|416.65|415.05|416.41|414.81|0
1642156150000|2022-01-14 10:29:10|415.91|414.31|415.66|414.06|415.91|414.31|415.66|414.06|0
1642156160000|2022-01-14 10:29:20|415.53|413.93|415.66|414.06|415.66|414.06|415.42|413.82|0
1642156170000|2022-01-14 10:29:30|415.91|414.31|416.16|414.56|416.16|414.56|415.91|414.31|0
1642156180000|2022-01-14 10:29:40|415.66|414.06|415.78|414.18|415.91|414.31|415.66|414.06|0
1642156190000|2022-01-14 10:29:50|415.91|414.31|415.66|414.06|415.91|414.31|415.66|414.06|0
1642156200000|2022-01-14 10:30:00|415.78|414.18|414.79|413.19|415.78|414.18|414.79|413.19|0
1642156210000|2022-01-14 10:30:10|414.67|413.07|414.92|413.32|414.92|413.32|414.43|412.83|0
1642156220000|2022-01-14 10:30:20|415.04|413.44|415.17|413.57|415.17|413.57|414.92|413.32|0
1642156230000|2022-01-14 10:30:30|414.67|413.07|414.43|412.83|414.67|413.07|414.43|412.83|0
1642156240000|2022-01-14 10:30:40|413.93|412.33|413.06|411.46|413.93|412.33|413.06|411.46|0
1642156250000|2022-01-14 10:30:50|413.44|411.84|412.94|411.34|413.44|411.84|412.94|411.34|0
1642156260000|2022-01-14 10:31:00|413.19|411.59|413.44|411.84|413.44|411.84|413.06|411.46|0
1642156270000|2022-01-14 10:31:10|413.97|412.37|413.35|411.75|413.97|412.37|413.35|411.75|0
1642156280000|2022-01-14 10:31:20|413.23|411.63|413.5|411.9|413.6|412|413.23|411.63|0
1642156290000|2022-01-14 10:31:30|413.99|412.39|413.99|412.39|413.99|412.39|413.99|412.39|0
1642156300000|2022-01-14 10:31:40|413.86|412.26|414.49|412.89|414.49|412.89|413.86|412.26|0
1642156310000|2022-01-14 10:31:50|414.73|413.13|414.85|413.25|414.98|413.38|414.73|413.13|0
1642156320000|2022-01-14 10:32:00|414.73|413.13|415.97|414.37|415.97|414.37|414.73|413.13|0
1642156330000|2022-01-14 10:32:10|415.72|414.12|416.09|414.49|416.09|414.49|415.47|413.87|0
1642156340000|2022-01-14 10:32:20|415.72|414.12|415.47|413.87|415.97|414.37|415.47|413.87|0
1642156350000|2022-01-14 10:32:30|415.23|413.63|414.73|413.13|415.23|413.63|414.73|413.13|0
1642156360000|2022-01-14 10:32:40|414.49|412.89|414.49|412.89|414.49|412.89|414.49|412.89|0
1642156370000|2022-01-14 10:32:50|414.24|412.64|414.49|412.89|414.73|413.13|414.24|412.64|0
1642156380000|2022-01-14 10:33:00|414.6|413|414.98|413.38|414.98|413.38|414.6|413|0
1642156390000|2022-01-14 10:33:10|415.35|413.75|415.23|413.63|415.35|413.75|415.23|413.63|0
1642156400000|2022-01-14 10:33:20|414.98|413.38|415.23|413.63|415.23|413.63|414.98|413.38|0
1642156410000|2022-01-14 10:33:30|415.1|413.5|415.47|413.87|415.47|413.87|414.98|413.38|0
1642156420000|2022-01-14 10:33:40|415.35|413.75|415.23|413.63|415.47|413.87|415.23|413.63|0
1642156430000|2022-01-14 10:33:50|414.98|413.38|415.35|413.75|415.35|413.75|414.73|413.13|0
1642156440000|2022-01-14 10:34:00|415.23|413.63|415.34|413.74|415.34|413.74|414.98|413.38|0
1642156450000|2022-01-14 10:34:10|415.47|413.87|415.72|414.12|415.84|414.24|415.47|413.87|0
1642156460000|2022-01-14 10:34:20|415.97|414.37|415.72|414.12|415.97|414.37|415.72|414.12|0
1642156470000|2022-01-14 10:34:30|415.97|414.37|415.72|414.12|416.21|414.61|415.72|414.12|0
1642156480000|2022-01-14 10:34:40|415.47|413.87|415.59|413.99|415.72|414.12|415.47|413.87|0
1642156490000|2022-01-14 10:34:50|415.72|414.12|415.47|413.87|415.72|414.12|415.47|413.87|0
1642156500000|2022-01-14 10:35:00|415.59|413.99|415.34|413.74|415.59|413.99|415.23|413.63|0
1642156510000|2022-01-14 10:35:10|415.47|413.87|416.21|414.61|416.21|414.61|415.47|413.87|0
1642156520000|2022-01-14 10:35:20|415.97|414.37|415.84|414.24|415.97|414.37|415.72|414.12|0
1642156530000|2022-01-14 10:35:30|415.23|413.63|415.23|413.63|415.23|413.63|415.23|413.63|0
1642156540000|2022-01-14 10:35:40|414.73|413.13|414.73|413.13|414.73|413.13|414.73|413.13|0
1642156550000|2022-01-14 10:35:50|414.48|412.88|414.73|413.13|414.73|413.13|414.48|412.88|0
1642156560000|2022-01-14 10:36:00|414.6|413|414.6|413|414.6|413|414.6|413|0
1642156570000|2022-01-14 10:36:10|414.73|413.13|414.73|413.13|415.23|413.63|414.73|413.13|0
1642156580000|2022-01-14 10:36:20|414.48|412.88|414.98|413.38|414.98|413.38|414.48|412.88|0
1642156590000|2022-01-14 10:36:30|415.23|413.63|414.98|413.38|415.23|413.63|414.98|413.38|0
1642156600000|2022-01-14 10:36:40|415.47|413.87|415.59|413.99|415.72|414.12|415.47|413.87|0
1642156610000|2022-01-14 10:36:50|415.72|414.12|416.21|414.61|416.21|414.61|415.59|413.99|0
1642156620000|2022-01-14 10:37:00|416.46|414.86|416.33|414.73|416.46|414.86|416.21|414.61|0
1642156630000|2022-01-14 10:37:10|416.71|415.11|416.46|414.86|416.71|415.11|416.46|414.86|0
1642156640000|2022-01-14 10:37:20|416.21|414.61|415.47|413.87|416.46|414.86|415.47|413.87|0
1642156650000|2022-01-14 10:37:30|415.72|414.12|415.72|414.12|415.84|414.24|415.72|414.12|0
1642156660000|2022-01-14 10:37:40|416.21|414.61|416.09|414.49|416.21|414.61|416.09|414.49|0
1642156670000|2022-01-14 10:37:50|415.97|414.37|416.46|414.86|416.46|414.86|415.97|414.37|0
1642156680000|2022-01-14 10:38:00|416.71|415.11|416.46|414.86|416.71|415.11|416.46|414.86|0
1642156690000|2022-01-14 10:38:10|416.21|414.61|416.46|414.86|416.46|414.86|416.21|414.61|0
1642156700000|2022-01-14 10:38:20|416.21|414.61|416.21|414.61|416.46|414.86|416.21|414.61|0
1642156710000|2022-01-14 10:38:30|416.46|414.86|416.21|414.61|416.46|414.86|416.21|414.61|0
1642156720000|2022-01-14 10:38:40|416.46|414.86|416.58|414.98|416.71|415.11|416.46|414.86|0
1642156730000|2022-01-14 10:38:50|416.71|415.11|416.46|414.86|416.71|415.11|416.46|414.86|0
1642156740000|2022-01-14 10:39:00|416.58|414.98|416.58|414.98|416.58|414.98|416.46|414.86|0
1642156750000|2022-01-14 10:39:10|416.71|415.11|415.72|414.12|416.71|415.11|415.72|414.12|0
1642156760000|2022-01-14 10:39:20|415.84|414.24|416.46|414.86|416.46|414.86|415.84|414.24|0
1642156770000|2022-01-14 10:39:30|416.71|415.11|417.45|415.85|417.45|415.85|416.71|415.11|0
1642156780000|2022-01-14 10:39:40|417.2|415.6|417.7|416.1|417.7|416.1|417.2|415.6|0
1642156790000|2022-01-14 10:39:50|417.45|415.85|417.57|415.97|417.7|416.1|417.45|415.85|0
1642156800000|2022-01-14 10:40:00|417.45|415.85|418.44|416.84|418.44|416.84|417.45|415.85|0
1642156810000|2022-01-14 10:40:10|418.31|416.71|417.7|416.1|418.31|416.71|417.7|416.1|0
1642156820000|2022-01-14 10:40:20|417.94|416.34|417.2|415.6|417.94|416.34|417.2|415.6|0
1642156830000|2022-01-14 10:40:30|417.45|415.85|417.45|415.85|417.45|415.85|417.45|415.85|0
1642156840000|2022-01-14 10:40:40|417.7|416.1|417.7|416.1|417.7|416.1|417.7|416.1|0
1642156850000|2022-01-14 10:40:50|417.2|415.6|417.2|415.6|417.45|415.85|417.2|415.6|0
1642156860000|2022-01-14 10:41:00|417.45|415.85|417.2|415.6|417.45|415.85|416.95|415.35|0
1642156870000|2022-01-14 10:41:10|417.45|415.85|417.7|416.1|417.94|416.34|417.45|415.85|0
1642156880000|2022-01-14 10:41:20|418.44|416.84|417.94|416.34|418.44|416.84|417.94|416.34|0
1642156890000|2022-01-14 10:41:30|418.31|416.71|418.44|416.84|418.44|416.84|418.31|416.71|0
1642156900000|2022-01-14 10:41:40|418.19|416.59|418.19|416.59|418.31|416.71|418.19|416.59|0
1642156910000|2022-01-14 10:41:50|417.94|416.34|417.94|416.34|418.19|416.59|417.94|416.34|0
1642156920000|2022-01-14 10:42:00|418.06|416.46|417.7|416.1|418.06|416.46|417.7|416.1|0
1642156930000|2022-01-14 10:42:10|417.94|416.34|418.44|416.84|418.44|416.84|417.94|416.34|0
1642156940000|2022-01-14 10:42:20|418.19|416.59|418.44|416.84|418.44|416.84|418.19|416.59|0
1642156950000|2022-01-14 10:42:30|418.31|416.71|418.31|416.71|418.31|416.71|418.31|416.71|0
1642156960000|2022-01-14 10:42:40|418.19|416.59|418.19|416.59|418.44|416.84|418.19|416.59|0
1642156970000|2022-01-14 10:42:50|417.45|415.85|417.2|415.6|417.45|415.85|417.2|415.6|0
1642156980000|2022-01-14 10:43:00|417.45|415.85|417.32|415.72|417.45|415.85|417.32|415.72|0
1642156990000|2022-01-14 10:43:10|416.95|415.35|417.2|415.6|417.2|415.6|416.71|415.11|0
1642157000000|2022-01-14 10:43:20|417.07|415.47|417.2|415.6|417.2|415.6|416.95|415.35|0
1642157010000|2022-01-14 10:43:30|417.57|415.97|417.07|415.47|417.57|415.97|417.07|415.47|0
1642157020000|2022-01-14 10:43:40|417.2|415.6|417.32|415.72|417.32|415.72|417.2|415.6|0
1642157030000|2022-01-14 10:43:50|417.45|415.85|416.71|415.11|417.45|415.85|416.71|415.11|0
1642157040000|2022-01-14 10:44:00|417.07|415.47|417.57|415.97|417.57|415.97|416.95|415.35|0
1642157050000|2022-01-14 10:44:10|417.69|416.09|417.81|416.21|417.81|416.21|417.69|416.09|0
1642157060000|2022-01-14 10:44:20|418.19|416.59|417.94|416.34|418.19|416.59|417.94|416.34|0
1642157070000|2022-01-14 10:44:30|418.19|416.59|417.45|415.85|418.19|416.59|417.45|415.85|0
1642157080000|2022-01-14 10:44:40|417.69|416.09|418.31|416.71|418.44|416.84|417.69|416.09|0
1642157090000|2022-01-14 10:44:50|418.44|416.84|418.19|416.59|418.44|416.84|418.06|416.46|0
1642157100000|2022-01-14 10:45:00|417.69|416.09|417.94|416.34|418.19|416.59|417.69|416.09|0
1642157110000|2022-01-14 10:45:10|417.81|416.21|417.94|416.34|417.94|416.34|417.81|416.21|0
1642157120000|2022-01-14 10:45:20|417.81|416.21|417.94|416.34|417.94|416.34|417.81|416.21|0
1642157130000|2022-01-14 10:45:30|417.69|416.09|417.45|415.85|417.69|416.09|417.45|415.85|0
1642157140000|2022-01-14 10:45:40|417.2|415.6|417.45|415.85|417.45|415.85|417.2|415.6|0
1642157150000|2022-01-14 10:45:50|417.32|415.72|417.69|416.09|417.81|416.21|417.32|415.72|0
1642157160000|2022-01-14 10:46:00|417.81|416.21|417.69|416.09|417.81|416.21|417.69|416.09|0
1642157170000|2022-01-14 10:46:10|417.94|416.34|417.94|416.34|417.94|416.34|417.94|416.34|0
1642157180000|2022-01-14 10:46:20|418.19|416.59|418.44|416.84|418.44|416.84|418.19|416.59|0
1642157190000|2022-01-14 10:46:30|418.68|417.08|418.55|416.95|418.68|417.08|418.55|416.95|0
1642157200000|2022-01-14 10:46:40|418.44|416.84|418.55|416.95|418.55|416.95|418.44|416.84|0
1642157210000|2022-01-14 10:46:50|418.44|416.84|418.19|416.59|418.44|416.84|418.19|416.59|0
1642157220000|2022-01-14 10:47:00|417.94|416.34|417.94|416.34|417.94|416.34|417.69|416.09|0
1642157230000|2022-01-14 10:47:10|417.69|416.09|417.57|415.97|417.69|416.09|417.32|415.72|0
1642157240000|2022-01-14 10:47:20|417.45|415.85|417.69|416.09|417.69|416.09|417.45|415.85|0
1642157250000|2022-01-14 10:47:30|417.45|415.85|417.57|415.97|417.57|415.97|417.45|415.85|0
1642157260000|2022-01-14 10:47:40|417.94|416.34|417.69|416.09|417.94|416.34|417.45|415.85|0
1642157270000|2022-01-14 10:47:50|417.94|416.34|418.06|416.46|418.19|416.59|417.94|416.34|0
1642157280000|2022-01-14 10:48:00|418.68|417.08|419.42|417.82|419.42|417.82|418.55|416.95|0
1642157290000|2022-01-14 10:48:10|419.67|418.07|419.92|418.32|419.92|418.32|419.42|417.82|0
1642157300000|2022-01-14 10:48:20|419.67|418.07|419.92|418.32|419.92|418.32|419.67|418.07|0
1642157310000|2022-01-14 10:48:30|419.67|418.07|419.92|418.32|419.92|418.32|419.67|418.07|0
1642157320000|2022-01-14 10:48:40|420.41|418.81|420.41|418.81|420.41|418.81|420.41|418.81|0
1642157340000|2022-01-14 10:49:00|420.17|418.57|419.92|418.32|420.41|418.81|419.92|418.32|0
1642157350000|2022-01-14 10:49:10|420.17|418.57|420.04|418.44|420.17|418.57|420.04|418.44|0
1642157360000|2022-01-14 10:49:20|420.41|418.81|419.92|418.32|420.41|418.81|419.92|418.32|0
1642157370000|2022-01-14 10:49:30|420.17|418.57|420.41|418.81|420.66|419.06|420.17|418.57|0
1642157380000|2022-01-14 10:49:40|420.17|418.57|419.67|418.07|420.17|418.57|419.18|417.58|0
1642157390000|2022-01-14 10:49:50|419.92|418.32|419.92|418.32|419.92|418.32|419.79|418.19|0
1642157400000|2022-01-14 10:50:00|420.28|418.68|420.41|418.81|420.41|418.81|420.28|418.68|0
1642157410000|2022-01-14 10:50:10|420.17|418.57|420.41|418.81|420.41|418.81|420.17|418.57|0
1642157420000|2022-01-14 10:50:20|420.28|418.68|420.16|418.56|420.28|418.68|420.16|418.56|0
1642157430000|2022-01-14 10:50:30|419.92|418.32|419.67|418.07|419.92|418.32|419.67|418.07|0
1642157440000|2022-01-14 10:50:40|419.92|418.32|419.92|418.32|419.92|418.32|419.79|418.19|0
1642157450000|2022-01-14 10:50:50|419.79|418.19|419.67|418.07|419.79|418.19|419.42|417.82|0
1642157460000|2022-01-14 10:51:00|419.92|418.32|419.92|418.32|419.92|418.32|419.92|418.32|0
1642157470000|2022-01-14 10:51:10|420.04|418.44|419.92|418.32|420.04|418.44|419.92|418.32|0
1642157480000|2022-01-14 10:51:20|419.67|418.07|419.29|417.69|419.79|418.19|419.29|417.69|0
1642157490000|2022-01-14 10:51:30|419.42|417.82|419.42|417.82|419.42|417.82|419.42|417.82|0
1642157500000|2022-01-14 10:51:40|419.29|417.69|419.42|417.82|419.42|417.82|419.29|417.69|0
1642157510000|2022-01-14 10:51:50|419.54|417.94|419.18|417.58|419.54|417.94|419.18|417.58|0
1642157520000|2022-01-14 10:52:00|419.42|417.82|419.42|417.82|419.54|417.94|419.42|417.82|0
1642157530000|2022-01-14 10:52:10|419.54|417.94|419.29|417.69|419.54|417.94|419.29|417.69|0
1642157540000|2022-01-14 10:52:20|419.18|417.58|419.42|417.82|419.42|417.82|419.18|417.58|0
1642157550000|2022-01-14 10:52:30|419.54|417.94|419.54|417.94|419.54|417.94|419.42|417.82|0
1642157560000|2022-01-14 10:52:40|419.42|417.82|419.05|417.45|419.42|417.82|419.05|417.45|0
1642157570000|2022-01-14 10:52:50|418.8|417.2|418.43|416.83|418.8|417.2|418.19|416.59|0
1642157580000|2022-01-14 10:53:00|418.68|417.08|418.43|416.83|418.68|417.08|418.43|416.83|0
1642157600000|2022-01-14 10:53:20|418.19|416.59|418.19|416.59|418.19|416.59|417.94|416.34|0
1642157610000|2022-01-14 10:53:30|418.55|416.95|418.68|417.08|418.68|417.08|418.43|416.83|0
1642157620000|2022-01-14 10:53:40|418.55|416.95|418.93|417.33|418.93|417.33|418.43|416.83|0
1642157630000|2022-01-14 10:53:50|418.43|416.83|418.43|416.83|418.43|416.83|418.43|416.83|0
1642157640000|2022-01-14 10:54:00|417.94|416.34|417.94|416.34|417.94|416.34|417.94|416.34|0
1642157650000|2022-01-14 10:54:10|417.69|416.09|417.94|416.34|417.94|416.34|417.69|416.09|0
1642157660000|2022-01-14 10:54:20|418.19|416.59|417.94|416.34|418.19|416.59|417.94|416.34|0
1642157670000|2022-01-14 10:54:30|417.69|416.09|418.06|416.46|418.06|416.46|417.69|416.09|0
1642157680000|2022-01-14 10:54:40|418.19|416.59|418.68|417.08|418.68|417.08|418.19|416.59|0
1642157690000|2022-01-14 10:54:50|419.17|417.57|418.93|417.33|419.17|417.57|418.68|417.08|0
1642157710000|2022-01-14 10:55:10|419.05|417.45|419.17|417.57|419.17|417.57|419.05|417.45|0
1642157720000|2022-01-14 10:55:20|419.29|417.69|419.17|417.57|419.29|417.69|419.17|417.57|0
1642157730000|2022-01-14 10:55:30|419.29|417.69|419.29|417.69|419.29|417.69|419.17|417.57|0
1642157740000|2022-01-14 10:55:40|419.17|417.57|419.17|417.57|419.42|417.82|419.17|417.57|0
1642157750000|2022-01-14 10:55:50|418.93|417.33|418.93|417.33|418.93|417.33|418.93|417.33|0
1642157760000|2022-01-14 10:56:00|419.05|417.45|419.17|417.57|419.17|417.57|419.05|417.45|0
1642157770000|2022-01-14 10:56:10|418.93|417.33|419.17|417.57|419.17|417.57|418.93|417.33|0
1642157790000|2022-01-14 10:56:30|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1642157800000|2022-01-14 10:56:40|419.54|417.94|419.92|418.32|419.92|418.32|419.42|417.82|0
1642157810000|2022-01-14 10:56:50|419.67|418.07|419.79|418.19|419.92|418.32|419.67|418.07|0
1642157820000|2022-01-14 10:57:00|419.67|418.07|419.67|418.07|419.67|418.07|419.54|417.94|0
1642157830000|2022-01-14 10:57:10|419.92|418.32|419.17|417.57|419.92|418.32|419.17|417.57|0
1642157840000|2022-01-14 10:57:20|419.42|417.82|419.42|417.82|419.42|417.82|419.42|417.82|0
1642157850000|2022-01-14 10:57:30|419.17|417.57|419.42|417.82|419.42|417.82|419.17|417.57|0
1642157860000|2022-01-14 10:57:40|419.17|417.57|419.42|417.82|419.42|417.82|419.17|417.57|0
1642157870000|2022-01-14 10:57:50|419.29|417.69|419.42|417.82|419.42|417.82|419.29|417.69|0
1642157880000|2022-01-14 10:58:00|419.92|418.32|420.16|418.56|420.16|418.56|419.92|418.32|0
1642157890000|2022-01-14 10:58:10|419.92|418.32|420.16|418.56|420.16|418.56|419.79|418.19|0
1642157900000|2022-01-14 10:58:20|420.03|418.43|420.16|418.56|420.16|418.56|419.92|418.32|0
1642157910000|2022-01-14 10:58:30|420.03|418.43|420.03|418.43|420.03|418.43|420.03|418.43|0
1642157920000|2022-01-14 10:58:40|419.92|418.32|419.92|418.32|419.92|418.32|419.92|418.32|0
1642157930000|2022-01-14 10:58:50|419.67|418.07|419.54|417.94|419.67|418.07|419.42|417.82|0
1642157940000|2022-01-14 10:59:00|419.17|417.57|419.29|417.69|419.42|417.82|419.17|417.57|0
1642157950000|2022-01-14 10:59:10|419.17|417.57|419.67|418.07|419.67|418.07|419.17|417.57|0
1642157960000|2022-01-14 10:59:20|419.92|418.32|419.67|418.07|419.92|418.32|419.67|418.07|0
1642157970000|2022-01-14 10:59:30|419.79|418.19|419.42|417.82|419.79|418.19|419.42|417.82|0
1642157980000|2022-01-14 10:59:40|419.67|418.07|419.17|417.57|419.67|418.07|419.17|417.57|0
1642157990000|2022-01-14 10:59:50|418.93|417.33|418.93|417.33|419.04|417.44|418.93|417.33|0
1642158000000|2022-01-14 11:00:00|419.17|417.57|418.93|417.33|419.17|417.57|418.93|417.33|0
1642158010000|2022-01-14 11:00:10|419.17|417.57|419.17|417.57|419.17|417.57|419.17|417.57|0
1642158020000|2022-01-14 11:00:20|419.67|418.07|420.03|418.43|420.03|418.43|419.67|418.07|0
1642158030000|2022-01-14 11:00:30|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1642158040000|2022-01-14 11:00:40|419.67|418.07|419.42|417.82|419.67|418.07|419.42|417.82|0
1642158050000|2022-01-14 11:00:50|419.54|417.94|419.54|417.94|419.54|417.94|419.54|417.94|0
1642158060000|2022-01-14 11:01:00|419.67|418.07|419.17|417.57|419.67|418.07|419.17|417.57|0
1642158070000|2022-01-14 11:01:10|419.42|417.82|419.67|418.07|419.67|418.07|419.42|417.82|0
1642158080000|2022-01-14 11:01:20|419.79|418.19|419.54|417.94|419.79|418.19|419.42|417.82|0
1642158090000|2022-01-14 11:01:30|419.42|417.82|419.79|418.19|419.79|418.19|419.42|417.82|0
1642158100000|2022-01-14 11:01:40|419.67|418.07|419.42|417.82|419.67|418.07|419.42|417.82|0
1642158110000|2022-01-14 11:01:50|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1642158120000|2022-01-14 11:02:00|419.42|417.82|419.42|417.82|419.42|417.82|419.42|417.82|0
1642158130000|2022-01-14 11:02:10|419.17|417.57|419.17|417.57|419.17|417.57|418.93|417.33|0
1642158140000|2022-01-14 11:02:20|419.29|417.69|419.29|417.69|419.29|417.69|419.17|417.57|0
1642158150000|2022-01-14 11:02:30|419.42|417.82|419.67|418.07|419.67|418.07|419.42|417.82|0
1642158160000|2022-01-14 11:02:40|419.42|417.82|419.42|417.82|419.42|417.82|419.42|417.82|0
1642158170000|2022-01-14 11:02:50|419.54|417.94|419.91|418.31|419.91|418.31|419.54|417.94|0
1642158180000|2022-01-14 11:03:00|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1642158190000|2022-01-14 11:03:10|419.79|418.19|419.67|418.07|419.91|418.31|419.67|418.07|0
1642158200000|2022-01-14 11:03:20|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1642158210000|2022-01-14 11:03:30|419.67|418.07|419.42|417.82|419.67|418.07|419.42|417.82|0
1642158220000|2022-01-14 11:03:40|419.91|418.31|419.67|418.07|419.91|418.31|419.67|418.07|0
1642158230000|2022-01-14 11:03:50|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1642158240000|2022-01-14 11:04:00|420.16|418.56|420.9|419.3|420.9|419.3|420.16|418.56|0
1642158250000|2022-01-14 11:04:10|421.15|419.55|420.66|419.06|421.15|419.55|420.66|419.06|0
1642158260000|2022-01-14 11:04:20|421.15|419.55|421.64|420.04|421.89|420.29|421.15|419.55|0
1642158270000|2022-01-14 11:04:30|421.89|420.29|421.52|419.92|421.89|420.29|421.15|419.55|0
1642158280000|2022-01-14 11:04:40|421.64|420.04|421.15|419.55|421.64|420.04|421.15|419.55|0
1642158290000|2022-01-14 11:04:50|421.4|419.8|421.15|419.55|421.4|419.8|420.9|419.3|0
1642158300000|2022-01-14 11:05:00|421.64|420.04|421.76|420.16|421.89|420.29|421.64|420.04|0
1642158310000|2022-01-14 11:05:10|421.64|420.04|422.14|420.54|422.14|420.54|421.64|420.04|0
1642158320000|2022-01-14 11:05:20|421.89|420.29|421.89|420.29|422.14|420.54|421.89|420.29|0
1642158330000|2022-01-14 11:05:30|421.4|419.8|421.4|419.8|421.4|419.8|421.4|419.8|0
1642158360000|2022-01-14 11:06:00|420.9|419.3|420.9|419.3|421.27|419.67|420.9|419.3|0
1642158370000|2022-01-14 11:06:10|420.66|419.06|420.66|419.06|420.66|419.06|420.66|419.06|0
1642158380000|2022-01-14 11:06:20|420.41|418.81|420.16|418.56|420.41|418.81|420.16|418.56|0
1642158390000|2022-01-14 11:06:30|419.91|418.31|420.03|418.43|420.03|418.43|419.91|418.31|0
1642158400000|2022-01-14 11:06:40|420.16|418.56|419.91|418.31|420.16|418.56|419.91|418.31|0
1642158410000|2022-01-14 11:06:50|420.03|418.43|420.03|418.43|420.03|418.43|420.03|418.43|0
1642158420000|2022-01-14 11:07:00|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1642158430000|2022-01-14 11:07:10|419.91|418.31|420.41|418.81|420.41|418.81|419.91|418.31|0
1642158440000|2022-01-14 11:07:20|420.16|418.56|420.03|418.43|420.41|418.81|420.03|418.43|0
1642158450000|2022-01-14 11:07:30|419.91|418.31|419.67|418.07|419.91|418.31|419.67|418.07|0
1642158460000|2022-01-14 11:07:40|419.78|418.18|419.91|418.31|419.91|418.31|419.67|418.07|0
1642158470000|2022-01-14 11:07:50|420.03|418.43|420.03|418.43|420.03|418.43|420.03|418.43|0
1642158480000|2022-01-14 11:08:00|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1642158490000|2022-01-14 11:08:10|420.16|418.56|420.41|418.81|420.65|419.05|420.16|418.56|0
1642158500000|2022-01-14 11:08:20|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1642158510000|2022-01-14 11:08:30|420.28|418.68|420.16|418.56|420.28|418.68|420.16|418.56|0
1642158520000|2022-01-14 11:08:40|419.91|418.31|419.67|418.07|419.91|418.31|419.67|418.07|0
1642158530000|2022-01-14 11:08:50|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1642158540000|2022-01-14 11:09:00|420.03|418.43|419.91|418.31|420.16|418.56|419.91|418.31|0
1642158550000|2022-01-14 11:09:10|420.16|418.56|419.91|418.31|420.16|418.56|419.91|418.31|0
1642158570000|2022-01-14 11:09:30|419.78|418.18|419.91|418.31|419.91|418.31|419.78|418.18|0
1642158580000|2022-01-14 11:09:40|419.67|418.07|419.67|418.07|419.91|418.31|419.67|418.07|0
1642158590000|2022-01-14 11:09:50|419.91|418.31|420.41|418.81|420.41|418.81|419.91|418.31|0
1642158600000|2022-01-14 11:10:00|420.16|418.56|420.28|418.68|420.28|418.68|420.16|418.56|0
1642158610000|2022-01-14 11:10:10|420.41|418.81|420.77|419.17|420.77|419.17|420.41|418.81|0
1642158620000|2022-01-14 11:10:20|420.9|419.3|420.9|419.3|421.02|419.42|420.9|419.3|0
1642158630000|2022-01-14 11:10:30|420.65|419.05|420.9|419.3|420.9|419.3|420.65|419.05|0
1642158640000|2022-01-14 11:10:40|420.65|419.05|420.65|419.05|420.65|419.05|420.65|419.05|0
1642158650000|2022-01-14 11:10:50|420.41|418.81|420.41|418.81|420.41|418.81|420.16|418.56|0
1642158660000|2022-01-14 11:11:00|420.65|419.05|420.65|419.05|420.65|419.05|420.65|419.05|0
1642158670000|2022-01-14 11:11:10|420.41|418.81|420.41|418.81|420.41|418.81|420.41|418.81|0
1642158680000|2022-01-14 11:11:20|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1642158690000|2022-01-14 11:11:30|420.41|418.81|420.16|418.56|420.41|418.81|420.16|418.56|0
1642158700000|2022-01-14 11:11:40|420.41|418.81|420.28|418.68|420.41|418.81|420.16|418.56|0
1642158710000|2022-01-14 11:11:50|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1642158720000|2022-01-14 11:12:00|420.41|418.81|420.41|418.81|420.41|418.81|420.41|418.81|0
1642158730000|2022-01-14 11:12:10|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1642158740000|2022-01-14 11:12:20|420.41|418.81|420.41|418.81|420.41|418.81|420.41|418.81|0
1642158750000|2022-01-14 11:12:30|420.9|419.3|420.9|419.3|420.9|419.3|420.9|419.3|0
1642158760000|2022-01-14 11:12:40|421.15|419.55|421.15|419.55|421.15|419.55|421.15|419.55|0
1642158770000|2022-01-14 11:12:50|420.9|419.3|420.9|419.3|421.15|419.55|420.9|419.3|0
1642158780000|2022-01-14 11:13:00|421.15|419.55|420.9|419.3|421.15|419.55|420.9|419.3|0
1642158790000|2022-01-14 11:13:10|421.15|419.55|420.9|419.3|421.15|419.55|420.9|419.3|0
1642158800000|2022-01-14 11:13:20|421.15|419.55|421.15|419.55|421.15|419.55|421.15|419.55|0
1642158810000|2022-01-14 11:13:30|420.9|419.3|420.9|419.3|421.15|419.55|420.9|419.3|0
1642158820000|2022-01-14 11:13:40|421.15|419.55|420.9|419.3|421.15|419.55|420.9|419.3|0
1642158830000|2022-01-14 11:13:50|421.02|419.42|421.15|419.55|421.4|419.8|421.02|419.42|0
1642158840000|2022-01-14 11:14:00|421.4|419.8|421.89|420.29|421.89|420.29|421.4|419.8|0
1642158850000|2022-01-14 11:14:10|421.4|419.8|421.64|420.04|421.64|420.04|421.4|419.8|0
1642158860000|2022-01-14 11:14:20|421.39|419.79|421.39|419.79|421.39|419.79|421.39|419.79|0
1642158880000|2022-01-14 11:14:40|421.27|419.67|421.39|419.79|421.39|419.79|421.27|419.67|0
1642158890000|2022-01-14 11:14:50|421.15|419.55|420.77|419.17|421.15|419.55|420.65|419.05|0
1642158900000|2022-01-14 11:15:00|420.9|419.3|420.9|419.3|420.9|419.3|420.9|419.3|0
1642158910000|2022-01-14 11:15:10|420.65|419.05|420.65|419.05|420.65|419.05|420.65|419.05|0
1642158920000|2022-01-14 11:15:20|420.9|419.3|420.52|418.92|421.15|419.55|420.52|418.92|0
1642158930000|2022-01-14 11:15:30|420.41|418.81|419.66|418.06|420.41|418.81|419.66|418.06|0
1642158940000|2022-01-14 11:15:40|419.91|418.31|420.16|418.56|420.16|418.56|419.91|418.31|0
1642158950000|2022-01-14 11:15:50|420.03|418.43|420.16|418.56|420.16|418.56|420.03|418.43|0
1642158960000|2022-01-14 11:16:00|420.41|418.81|419.91|418.31|420.41|418.81|419.91|418.31|0
1642158970000|2022-01-14 11:16:10|419.42|417.82|419.42|417.82|419.42|417.82|419.42|417.82|0
1642158980000|2022-01-14 11:16:20|419.17|417.57|418.92|417.32|419.17|417.57|418.92|417.32|0
1642158990000|2022-01-14 11:16:30|419.17|417.57|419.17|417.57|419.17|417.57|419.17|417.57|0
1642159000000|2022-01-14 11:16:40|418.92|417.32|418.67|417.07|418.92|417.32|418.67|417.07|0
1642159010000|2022-01-14 11:16:50|418.92|417.32|418.92|417.32|418.92|417.32|418.67|417.07|0
1642159020000|2022-01-14 11:17:00|418.67|417.07|419.17|417.57|419.17|417.57|418.67|417.07|0
1642159030000|2022-01-14 11:17:10|419.04|417.44|419.17|417.57|419.17|417.57|418.92|417.32|0
1642159040000|2022-01-14 11:17:20|418.92|417.32|418.92|417.32|418.92|417.32|418.92|417.32|0
1642159050000|2022-01-14 11:17:30|419.17|417.57|419.42|417.82|419.42|417.82|419.17|417.57|0
1642159060000|2022-01-14 11:17:40|419.78|418.18|419.66|418.06|419.78|418.18|419.66|418.06|0
1642159080000|2022-01-14 11:18:00|420.16|418.56|420.65|419.05|420.65|419.05|420.16|418.56|0
1642159090000|2022-01-14 11:18:10|420.4|418.8|420.28|418.68|420.4|418.8|420.28|418.68|0
1642159100000|2022-01-14 11:18:20|420.4|418.8|419.91|418.31|420.4|418.8|419.91|418.31|0
1642159110000|2022-01-14 11:18:30|420.03|418.43|419.91|418.31|420.03|418.43|419.91|418.31|0
1642159120000|2022-01-14 11:18:40|420.16|418.56|420.16|418.56|420.16|418.56|420.16|418.56|0
1642159130000|2022-01-14 11:18:50|419.91|418.31|420.16|418.56|420.16|418.56|419.91|418.31|0
1642159140000|2022-01-14 11:19:00|420.4|418.8|420.4|418.8|420.4|418.8|420.16|418.56|0
1642159150000|2022-01-14 11:19:10|420.65|419.05|420.16|418.56|420.65|419.05|420.16|418.56|0
1642159160000|2022-01-14 11:19:20|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1642159180000|2022-01-14 11:19:40|420.28|418.68|420.16|418.56|420.28|418.68|420.16|418.56|0
1642159190000|2022-01-14 11:19:50|419.91|418.31|419.91|418.31|420.28|418.68|419.91|418.31|0
1642159200000|2022-01-14 11:20:00|420.16|418.56|420.4|418.8|420.4|418.8|420.16|418.56|0
1642159210000|2022-01-14 11:20:10|420.52|418.92|420.65|419.05|420.65|419.05|420.52|418.92|0
1642159220000|2022-01-14 11:20:20|420.4|418.8|419.91|418.31|420.4|418.8|419.91|418.31|0
1642159230000|2022-01-14 11:20:30|419.78|418.18|419.53|417.93|419.78|418.18|419.53|417.93|0
1642159240000|2022-01-14 11:20:40|419.66|418.06|419.91|418.31|419.91|418.31|419.66|418.06|0
1642159250000|2022-01-14 11:20:50|420.16|418.56|420.28|418.68|420.4|418.8|420.16|418.56|0
1642159260000|2022-01-14 11:21:00|420.4|418.8|420.9|419.3|420.9|419.3|420.4|418.8|0
1642159270000|2022-01-14 11:21:10|420.65|419.05|420.77|419.17|420.77|419.17|420.65|419.05|0
1642159280000|2022-01-14 11:21:20|420.9|419.3|420.52|418.92|420.9|419.3|420.52|418.92|0
1642159290000|2022-01-14 11:21:30|420.65|419.05|421.39|419.79|421.39|419.79|420.65|419.05|0
1642159300000|2022-01-14 11:21:40|421.15|419.55|421.15|419.55|421.15|419.55|421.15|419.55|0
1642159310000|2022-01-14 11:21:50|420.9|419.3|420.77|419.17|420.9|419.3|420.65|419.05|0
1642159320000|2022-01-14 11:22:00|420.9|419.3|420.65|419.05|420.9|419.3|420.65|419.05|0
1642159330000|2022-01-14 11:22:10|420.4|418.8|420.03|418.43|420.4|418.8|420.03|418.43|0
1642159340000|2022-01-14 11:22:20|419.91|418.31|419.91|418.31|420.03|418.43|419.91|418.31|0
1642159350000|2022-01-14 11:22:30|420.16|418.56|420.16|418.56|420.16|418.56|419.91|418.31|0
1642159360000|2022-01-14 11:22:40|419.91|418.31|420.03|418.43|420.03|418.43|419.91|418.31|0
1642159370000|2022-01-14 11:22:50|420.16|418.56|420.16|418.56|420.16|418.56|419.91|418.31|0
1642159380000|2022-01-14 11:23:00|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1642159390000|2022-01-14 11:23:10|420.16|418.56|419.66|418.06|420.16|418.56|419.41|417.81|0
1642159400000|2022-01-14 11:23:20|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1642159410000|2022-01-14 11:23:30|419.29|417.69|419.04|417.44|419.29|417.69|418.92|417.32|0
1642159420000|2022-01-14 11:23:40|419.17|417.57|419.17|417.57|419.17|417.57|418.92|417.32|0
1642159430000|2022-01-14 11:23:50|418.92|417.32|418.43|416.83|418.92|417.32|418.43|416.83|0
1642159440000|2022-01-14 11:24:00|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1642159450000|2022-01-14 11:24:10|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1642159460000|2022-01-14 11:24:20|418.43|416.83|418.43|416.83|418.43|416.83|418.43|416.83|0
1642159470000|2022-01-14 11:24:30|418.42|416.82|418.67|417.07|418.67|417.07|418.42|416.82|0
1642159480000|2022-01-14 11:24:40|418.92|417.32|418.42|416.82|418.92|417.32|418.42|416.82|0
1642159490000|2022-01-14 11:24:50|417.93|416.33|417.93|416.33|417.93|416.33|417.93|416.33|0
1642159510000|2022-01-14 11:25:10|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1642159540000|2022-01-14 11:25:40|417.93|416.33|417.93|416.33|417.93|416.33|417.93|416.33|0
1642159550000|2022-01-14 11:25:50|418.18|416.58|418.42|416.82|418.42|416.82|418.18|416.58|0
1642159560000|2022-01-14 11:26:00|418.3|416.7|418.42|416.82|418.42|416.82|418.3|416.7|0
1642159570000|2022-01-14 11:26:10|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1642159580000|2022-01-14 11:26:20|418.05|416.45|417.93|416.33|418.18|416.58|417.93|416.33|0
1642159590000|2022-01-14 11:26:30|418.18|416.58|418.05|416.45|418.18|416.58|418.05|416.45|0
1642159600000|2022-01-14 11:26:40|417.93|416.33|418.05|416.45|418.18|416.58|417.93|416.33|0
1642159610000|2022-01-14 11:26:50|418.18|416.58|417.19|415.59|418.18|416.58|417.19|415.59|0
1642159620000|2022-01-14 11:27:00|417.44|415.84|417.93|416.33|417.93|416.33|417.44|415.84|0
1642159630000|2022-01-14 11:27:10|417.68|416.08|417.68|416.08|417.68|416.08|417.68|416.08|0
1642159640000|2022-01-14 11:27:20|417.44|415.84|417.44|415.84|417.44|415.84|417.44|415.84|0
1642159650000|2022-01-14 11:27:30|417.19|415.59|417.19|415.59|417.19|415.59|417.19|415.59|0
1642159680000|2022-01-14 11:28:00|417.44|415.84|417.44|415.84|417.44|415.84|417.44|415.84|0
1642159690000|2022-01-14 11:28:10|418.18|416.58|418.3|416.7|418.42|416.82|418.18|416.58|0
1642159700000|2022-01-14 11:28:20|418.42|416.82|418.42|416.82|418.42|416.82|418.42|416.82|0
1642159710000|2022-01-14 11:28:30|418.18|416.58|418.42|416.82|418.42|416.82|418.18|416.58|0
1642159720000|2022-01-14 11:28:40|418.92|417.32|418.42|416.82|418.92|417.32|418.42|416.82|0
1642159730000|2022-01-14 11:28:50|418.3|416.7|418.42|416.82|418.42|416.82|418.18|416.58|0
1642159740000|2022-01-14 11:29:00|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1642159750000|2022-01-14 11:29:10|418.42|416.82|418.42|416.82|418.42|416.82|418.42|416.82|0
1642159770000|2022-01-14 11:29:30|418.67|417.07|418.18|416.58|418.67|417.07|418.18|416.58|0
1642159780000|2022-01-14 11:29:40|417.93|416.33|418.18|416.58|418.18|416.58|417.93|416.33|0
1642159790000|2022-01-14 11:29:50|417.93|416.33|418.42|416.82|418.42|416.82|417.93|416.33|0
1642159800000|2022-01-14 11:30:00|418.67|417.07|418.42|416.82|418.79|417.19|418.42|416.82|0
1642159810000|2022-01-14 11:30:10|418.18|416.58|418.29|416.69|418.29|416.69|418.18|416.58|0
1642159820000|2022-01-14 11:30:20|418.18|416.58|418.18|416.58|418.42|416.82|418.18|416.58|0
1642159850000|2022-01-14 11:30:50|417.93|416.33|417.93|416.33|417.93|416.33|417.93|416.33|0
1642159860000|2022-01-14 11:31:00|418.05|416.45|418.42|416.82|418.42|416.82|417.93|416.33|0
1642159870000|2022-01-14 11:31:10|418.18|416.58|418.42|416.82|418.42|416.82|418.18|416.58|0
1642159880000|2022-01-14 11:31:20|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1642159890000|2022-01-14 11:31:30|418.29|416.69|417.68|416.08|418.29|416.69|417.68|416.08|0
1642159930000|2022-01-14 11:32:10|417.19|415.59|417.19|415.59|417.19|415.59|417.19|415.59|0
1642159940000|2022-01-14 11:32:20|417.43|415.83|417.19|415.59|417.43|415.83|417.19|415.59|0
1642159960000|2022-01-14 11:32:40|416.94|415.34|417.19|415.59|417.19|415.59|416.94|415.34|0
1642159970000|2022-01-14 11:32:50|417.31|415.71|417.19|415.59|417.31|415.71|417.19|415.59|0
1642159980000|2022-01-14 11:33:00|417.06|415.46|417.06|415.46|417.06|415.46|417.06|415.46|0
1642159990000|2022-01-14 11:33:10|416.94|415.34|416.69|415.09|416.94|415.34|416.69|415.09|0
1642160010000|2022-01-14 11:33:30|416.94|415.34|417.19|415.59|417.19|415.59|416.94|415.34|0
1642160020000|2022-01-14 11:33:40|416.94|415.34|416.94|415.34|416.94|415.34|416.94|415.34|0
1642160030000|2022-01-14 11:33:50|416.69|415.09|416.44|414.84|416.69|415.09|416.44|414.84|0
1642160040000|2022-01-14 11:34:00|416.69|415.09|416.56|414.96|416.69|415.09|416.56|414.96|0
1642160050000|2022-01-14 11:34:10|416.44|414.84|416.94|415.34|416.94|415.34|416.44|414.84|0
1642160070000|2022-01-14 11:34:30|417.06|415.46|417.06|415.46|417.06|415.46|417.06|415.46|0
1642160080000|2022-01-14 11:34:40|416.94|415.34|416.94|415.34|416.94|415.34|416.94|415.34|0
1642160090000|2022-01-14 11:34:50|417.06|415.46|417.06|415.46|417.06|415.46|417.06|415.46|0
1642160100000|2022-01-14 11:35:00|416.94|415.34|416.69|415.09|416.94|415.34|416.69|415.09|0
1642160110000|2022-01-14 11:35:10|416.94|415.34|417.19|415.59|417.19|415.59|416.94|415.34|0
1642160120000|2022-01-14 11:35:20|417.3|415.7|417.43|415.83|417.43|415.83|417.3|415.7|0
1642160130000|2022-01-14 11:35:30|417.68|416.08|417.68|416.08|417.93|416.33|417.68|416.08|0
1642160140000|2022-01-14 11:35:40|417.8|416.2|417.68|416.08|417.8|416.2|417.68|416.08|0
1642160150000|2022-01-14 11:35:50|417.93|416.33|417.93|416.33|417.93|416.33|417.93|416.33|0
1642160160000|2022-01-14 11:36:00|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1642160200000|2022-01-14 11:36:40|417.93|416.33|417.55|415.95|417.93|416.33|417.55|415.95|0
1642160210000|2022-01-14 11:36:50|417.68|416.08|418.17|416.57|418.17|416.57|417.43|415.83|0
1642160220000|2022-01-14 11:37:00|418.67|417.07|417.93|416.33|418.67|417.07|417.93|416.33|0
1642160230000|2022-01-14 11:37:10|417.8|416.2|417.93|416.33|418.17|416.57|417.8|416.2|0
1642160240000|2022-01-14 11:37:20|417.68|416.08|417.68|416.08|417.68|416.08|417.68|416.08|0
1642160250000|2022-01-14 11:37:30|417.93|416.33|417.68|416.08|417.93|416.33|417.68|416.08|0
1642160260000|2022-01-14 11:37:40|417.43|415.83|417.43|415.83|417.43|415.83|417.43|415.83|0
1642160270000|2022-01-14 11:37:50|417.19|415.59|417.43|415.83|417.43|415.83|417.19|415.59|0
1642160300000|2022-01-14 11:38:20|417.19|415.59|417.19|415.59|417.19|415.59|417.19|415.59|0
1642160310000|2022-01-14 11:38:30|417.43|415.83|417.43|415.83|417.68|416.08|417.43|415.83|0
1642160320000|2022-01-14 11:38:40|417.3|415.7|417.3|415.7|417.43|415.83|417.3|415.7|0
1642160330000|2022-01-14 11:38:50|417.19|415.59|417.43|415.83|417.43|415.83|417.19|415.59|0
1642160340000|2022-01-14 11:39:00|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1642160350000|2022-01-14 11:39:10|416.94|415.34|416.2|414.6|416.94|415.34|416.2|414.6|0
1642160360000|2022-01-14 11:39:20|416.44|414.84|416.2|414.6|416.44|414.84|416.2|414.6|0
1642160370000|2022-01-14 11:39:30|416.44|414.84|416.69|415.09|416.69|415.09|416.44|414.84|0
1642160380000|2022-01-14 11:39:40|414.96|413.36|414.71|413.11|414.96|413.36|414.47|412.87|0
1642160390000|2022-01-14 11:39:50|414.47|412.87|414.96|413.36|414.96|413.36|414.22|412.62|0
1642160400000|2022-01-14 11:40:00|414.71|413.11|414.96|413.36|414.96|413.36|414.71|413.11|0
1642160410000|2022-01-14 11:40:10|414.71|413.11|415.33|413.73|415.45|413.85|414.71|413.11|0
1642160420000|2022-01-14 11:40:20|415.21|413.61|414.71|413.11|415.21|413.61|414.71|413.11|0
1642160430000|2022-01-14 11:40:30|414.47|412.87|414.47|412.87|414.71|413.11|414.47|412.87|0
1642160440000|2022-01-14 11:40:40|414.34|412.74|414.34|412.74|414.34|412.74|414.34|412.74|0
1642160450000|2022-01-14 11:40:50|414.47|412.87|414.22|412.62|414.47|412.87|414.22|412.62|0
1642160460000|2022-01-14 11:41:00|414.47|412.87|413.23|411.63|414.47|412.87|413.23|411.63|0
1642160470000|2022-01-14 11:41:10|413.48|411.88|413.48|411.88|413.48|411.88|413.48|411.88|0
1642160480000|2022-01-14 11:41:20|413.23|411.63|413.1|411.5|413.23|411.63|413.1|411.5|0
1642160490000|2022-01-14 11:41:30|412.98|411.38|412.98|411.38|413.23|411.63|412.98|411.38|0
1642160500000|2022-01-14 11:41:40|413.48|411.88|413.48|411.88|413.72|412.12|413.48|411.88|0
1642160510000|2022-01-14 11:41:50|413.23|411.63|412.49|410.89|413.23|411.63|412.49|410.89|0
1642160520000|2022-01-14 11:42:00|412.74|411.14|413.23|411.63|413.23|411.63|412.74|411.14|0
1642160530000|2022-01-14 11:42:10|413.48|411.88|413.97|412.37|413.97|412.37|413.23|411.63|0
1642160540000|2022-01-14 11:42:20|413.72|412.12|413.35|411.75|413.72|412.12|413.35|411.75|0
1642160550000|2022-01-14 11:42:30|413.23|411.63|413.48|411.88|413.48|411.88|413.23|411.63|0
1642160560000|2022-01-14 11:42:40|413.72|412.12|413.72|412.12|413.84|412.24|413.72|412.12|0
1642160570000|2022-01-14 11:42:50|413.97|412.37|413.72|412.12|413.97|412.37|413.72|412.12|0
1642160580000|2022-01-14 11:43:00|413.97|412.37|413.97|412.37|413.97|412.37|413.97|412.37|0
1642160590000|2022-01-14 11:43:10|414.22|412.62|414.71|413.11|414.71|413.11|414.22|412.62|0
1642160600000|2022-01-14 11:43:20|414.47|412.87|414.83|413.23|414.96|413.36|414.47|412.87|0
1642160610000|2022-01-14 11:43:30|414.96|413.36|415.21|413.61|415.45|413.85|414.96|413.36|0
1642160620000|2022-01-14 11:43:40|415.33|413.73|415.57|413.97|415.57|413.97|415.33|413.73|0
1642160630000|2022-01-14 11:43:50|415.7|414.1|415.7|414.1|415.7|414.1|415.45|413.85|0
1642160640000|2022-01-14 11:44:00|415.82|414.22|415.7|414.1|415.82|414.22|415.7|414.1|0
1642160650000|2022-01-14 11:44:10|415.45|413.85|415.95|414.35|415.95|414.35|415.45|413.85|0
1642160660000|2022-01-14 11:44:20|415.7|414.1|415.45|413.85|415.7|414.1|415.21|413.61|0
1642160670000|2022-01-14 11:44:30|415.57|413.97|415.45|413.85|415.57|413.97|415.45|413.85|0
1642160700000|2022-01-14 11:45:00|414.83|413.23|414.96|413.36|414.96|413.36|414.46|412.86|0
1642160710000|2022-01-14 11:45:10|414.83|413.23|415.21|413.61|415.21|413.61|414.83|413.23|0
1642160720000|2022-01-14 11:45:20|415.45|413.85|414.96|413.36|415.45|413.85|414.96|413.36|0
1642160730000|2022-01-14 11:45:30|415.21|413.61|414.71|413.11|415.21|413.61|414.71|413.11|0
1642160740000|2022-01-14 11:45:40|414.96|413.36|414.96|413.36|414.96|413.36|414.96|413.36|0
1642160760000|2022-01-14 11:46:00|415.21|413.61|414.96|413.36|415.21|413.61|414.96|413.36|0
1642160770000|2022-01-14 11:46:10|415.21|413.61|414.46|412.86|415.21|413.61|414.46|412.86|0
1642160780000|2022-01-14 11:46:20|414.34|412.74|414.22|412.62|414.46|412.86|414.22|412.62|0
1642160790000|2022-01-14 11:46:30|414.34|412.74|414.46|412.86|414.46|412.86|414.22|412.62|0
1642160800000|2022-01-14 11:46:40|414.22|412.62|415.21|413.61|415.21|413.61|414.22|412.62|0
1642160810000|2022-01-14 11:46:50|414.96|413.36|415.45|413.85|415.45|413.85|414.96|413.36|0
1642160820000|2022-01-14 11:47:00|414.96|413.36|414.96|413.36|415.21|413.61|414.96|413.36|0
1642160830000|2022-01-14 11:47:10|415.21|413.61|414.96|413.36|415.21|413.61|414.96|413.36|0
1642160840000|2022-01-14 11:47:20|414.71|413.11|414.71|413.11|414.71|413.11|414.22|412.62|0
1642160850000|2022-01-14 11:47:30|414.96|413.36|414.96|413.36|414.96|413.36|414.96|413.36|0
1642160860000|2022-01-14 11:47:40|414.71|413.11|414.46|412.86|414.71|413.11|414.46|412.86|0
1642160870000|2022-01-14 11:47:50|414.34|412.74|414.22|412.62|414.34|412.74|413.97|412.37|0
1642160880000|2022-01-14 11:48:00|413.97|412.37|413.97|412.37|413.97|412.37|413.97|412.37|0
1642160890000|2022-01-14 11:48:10|414.09|412.49|414.71|413.11|414.71|413.11|414.09|412.49|0
1642160900000|2022-01-14 11:48:20|414.46|412.86|414.46|412.86|414.46|412.86|414.46|412.86|0
1642160910000|2022-01-14 11:48:30|414.71|413.11|414.71|413.11|414.71|413.11|414.71|413.11|0
1642160920000|2022-01-14 11:48:40|415.21|413.61|415.21|413.61|415.21|413.61|415.21|413.61|0
1642160930000|2022-01-14 11:48:50|415.45|413.85|415.7|414.1|415.7|414.1|415.45|413.85|0
1642160940000|2022-01-14 11:49:00|415.45|413.85|415.2|413.6|415.45|413.85|415.2|413.6|0
1642160950000|2022-01-14 11:49:10|415.45|413.85|415.45|413.85|415.45|413.85|415.45|413.85|0
1642160960000|2022-01-14 11:49:20|415.7|414.1|415.45|413.85|415.7|414.1|415.45|413.85|0
1642160970000|2022-01-14 11:49:30|415.2|413.6|415.45|413.85|415.45|413.85|415.2|413.6|0
1642160980000|2022-01-14 11:49:40|415.7|414.1|415.45|413.85|415.7|414.1|415.45|413.85|0
1642160990000|2022-01-14 11:49:50|415.57|413.97|415.57|413.97|415.57|413.97|415.57|413.97|0
1642161000000|2022-01-14 11:50:00|415.7|414.1|414.96|413.36|415.7|414.1|414.96|413.36|0
1642161010000|2022-01-14 11:50:10|415.2|413.6|415.08|413.48|415.2|413.6|414.96|413.36|0
1642161020000|2022-01-14 11:50:20|415.2|413.6|415.45|413.85|415.45|413.85|415.2|413.6|0
1642161030000|2022-01-14 11:50:30|415.32|413.72|415.2|413.6|415.45|413.85|415.2|413.6|0
1642161050000|2022-01-14 11:50:50|415.7|414.1|415.45|413.85|415.7|414.1|415.45|413.85|0
1642161060000|2022-01-14 11:51:00|415.2|413.6|414.96|413.36|415.2|413.6|414.96|413.36|0
1642161070000|2022-01-14 11:51:10|415.2|413.6|414.96|413.36|415.2|413.6|414.96|413.36|0
1642161080000|2022-01-14 11:51:20|414.71|413.11|414.46|412.86|414.71|413.11|414.46|412.86|0
1642161090000|2022-01-14 11:51:30|414.22|412.62|413.97|412.37|414.22|412.62|413.97|412.37|0
1642161100000|2022-01-14 11:51:40|414.22|412.62|413.23|411.63|414.22|412.62|413.23|411.63|0
1642161110000|2022-01-14 11:51:50|413.72|412.12|413.97|412.37|413.97|412.37|413.47|411.87|0
1642161120000|2022-01-14 11:52:00|413.72|412.12|413.97|412.37|413.97|412.37|413.72|412.12|0
1642161130000|2022-01-14 11:52:10|413.72|412.12|413.72|412.12|413.97|412.37|413.72|412.12|0
1642161140000|2022-01-14 11:52:20|414.46|412.86|414.71|413.11|414.71|413.11|414.22|412.62|0
1642161150000|2022-01-14 11:52:30|414.46|412.86|414.46|412.86|414.46|412.86|414.46|412.86|0
1642161160000|2022-01-14 11:52:40|414.71|413.11|414.58|412.98|414.71|413.11|414.22|412.62|0
1642161170000|2022-01-14 11:52:50|414.46|412.86|414.96|413.36|414.96|413.36|414.46|412.86|0
1642161180000|2022-01-14 11:53:00|414.71|413.11|414.71|413.11|414.71|413.11|414.71|413.11|0
1642161190000|2022-01-14 11:53:10|414.46|412.86|414.33|412.73|414.46|412.86|414.22|412.62|0
1642161200000|2022-01-14 11:53:20|414.46|412.86|414.96|413.36|414.96|413.36|414.22|412.62|0
1642161210000|2022-01-14 11:53:30|414.71|413.11|414.96|413.36|414.96|413.36|414.71|413.11|0
1642161220000|2022-01-14 11:53:40|414.71|413.11|414.71|413.11|414.71|413.11|414.71|413.11|0
1642161230000|2022-01-14 11:53:50|414.83|413.23|414.83|413.23|414.83|413.23|414.71|413.11|0
1642161240000|2022-01-14 11:54:00|414.96|413.36|414.71|413.11|414.96|413.36|414.22|412.62|0
1642161250000|2022-01-14 11:54:10|414.46|412.86|414.46|412.86|414.46|412.86|414.46|412.86|0
1642161260000|2022-01-14 11:54:20|414.71|413.11|414.71|413.11|414.71|413.11|414.71|413.11|0
1642161270000|2022-01-14 11:54:30|414.46|412.86|414.22|412.62|414.46|412.86|414.22|412.62|0
1642161280000|2022-01-14 11:54:40|414.21|412.61|414.21|412.61|414.21|412.61|414.21|412.61|0
1642161290000|2022-01-14 11:54:50|414.46|412.86|414.58|412.98|414.58|412.98|414.46|412.86|0
1642161300000|2022-01-14 11:55:00|414.71|413.11|415.2|413.6|415.2|413.6|414.71|413.11|0
1642161310000|2022-01-14 11:55:10|415.32|413.72|415.2|413.6|415.45|413.85|415.2|413.6|0
1642161320000|2022-01-14 11:55:20|415.07|413.47|414.71|413.11|415.07|413.47|414.71|413.11|0
1642161340000|2022-01-14 11:55:40|414.58|412.98|414.71|413.11|414.71|413.11|414.58|412.98|0
1642161350000|2022-01-14 11:55:50|414.46|412.86|413.97|412.37|414.46|412.86|413.97|412.37|0
1642161360000|2022-01-14 11:56:00|413.84|412.24|413.84|412.24|413.84|412.24|413.84|412.24|0
1642161370000|2022-01-14 11:56:10|413.97|412.37|413.47|411.87|413.97|412.37|413.47|411.87|0
1642161380000|2022-01-14 11:56:20|413.72|412.12|413.72|412.12|413.72|412.12|413.47|411.87|0
1642161390000|2022-01-14 11:56:30|413.47|411.87|412.98|411.38|413.72|412.12|412.98|411.38|0
1642161400000|2022-01-14 11:56:40|413.23|411.63|412.98|411.38|413.47|411.87|412.98|411.38|0
1642161410000|2022-01-14 11:56:50|413.23|411.63|413.23|411.63|413.23|411.63|413.23|411.63|0
1642161420000|2022-01-14 11:57:00|413.47|411.87|412.98|411.38|413.47|411.87|412.98|411.38|0
1642161430000|2022-01-14 11:57:10|412.85|411.25|412.73|411.13|412.85|411.25|412.73|411.13|0
1642161440000|2022-01-14 11:57:20|412.98|411.38|412.73|411.13|412.98|411.38|412.73|411.13|0
1642161450000|2022-01-14 11:57:30|412.85|411.25|412.85|411.25|412.85|411.25|412.73|411.13|0
1642161460000|2022-01-14 11:57:40|412.73|411.13|412.24|410.64|412.73|411.13|412.24|410.64|0
1642161470000|2022-01-14 11:57:50|412.48|410.88|411.99|410.39|412.48|410.88|411.99|410.39|0
1642161480000|2022-01-14 11:58:00|411.74|410.14|411.5|409.9|411.74|410.14|411.5|409.9|0
1642161490000|2022-01-14 11:58:10|411.74|410.14|411.25|409.65|411.74|410.14|411.25|409.65|0
1642161500000|2022-01-14 11:58:20|411|409.4|411|409.4|411.25|409.65|411|409.4|0
1642161510000|2022-01-14 11:58:30|410.76|409.16|410.51|408.91|410.76|409.16|410.51|408.91|0
1642161520000|2022-01-14 11:58:40|410.76|409.16|411.25|409.65|411.25|409.65|410.76|409.16|0
1642161530000|2022-01-14 11:58:50|411.5|409.9|412.24|410.64|412.24|410.64|411.5|409.9|0
1642161540000|2022-01-14 11:59:00|412.48|410.88|412.73|411.13|412.98|411.38|412.48|410.88|0
1642161550000|2022-01-14 11:59:10|412.98|411.38|412.98|411.38|412.98|411.38|412.73|411.13|0
1642161560000|2022-01-14 11:59:20|413.23|411.63|413.23|411.63|413.23|411.63|412.98|411.38|0
1642161570000|2022-01-14 11:59:30|413.47|411.87|413.47|411.87|413.47|411.87|413.47|411.87|0
1642161580000|2022-01-14 11:59:40|412.48|410.88|412.73|411.13|412.73|411.13|412.48|410.88|0
1642161590000|2022-01-14 11:59:50|412.48|410.88|411.99|410.39|412.48|410.88|411.99|410.39|0
1642161600000|2022-01-14 12:00:00|411.5|409.9|411.37|409.77|411.5|409.9|411.37|409.77|0
1642161610000|2022-01-14 12:00:10|411|409.4|410.76|409.16|411.25|409.65|410.76|409.16|0
1642161620000|2022-01-14 12:00:20|411|409.4|410.76|409.16|411|409.4|410.63|409.03|0
1642161630000|2022-01-14 12:00:30|411.5|409.9|411.5|409.9|411.5|409.9|411|409.4|0
1642161640000|2022-01-14 12:00:40|411.74|410.14|411.74|410.14|411.99|410.39|411.74|410.14|0
1642161650000|2022-01-14 12:00:50|411.5|409.9|411.25|409.65|411.5|409.9|411.25|409.65|0
1642161660000|2022-01-14 12:01:00|411.37|409.77|411.25|409.65|411.5|409.9|411.25|409.65|0
1642161680000|2022-01-14 12:01:20|411.12|409.52|411.25|409.65|411.25|409.65|411|409.4|0
1642161690000|2022-01-14 12:01:30|411.99|410.39|411.99|410.39|412.48|410.88|411.99|410.39|0
1642161700000|2022-01-14 12:01:40|411.74|410.14|411.74|410.14|411.74|410.14|411.74|410.14|0
1642161710000|2022-01-14 12:01:50|411.5|409.9|411.5|409.9|411.74|410.14|411.25|409.65|0
1642161720000|2022-01-14 12:02:00|411.37|409.77|411.74|410.14|411.74|410.14|411.25|409.65|0
1642161730000|2022-01-14 12:02:10|412.24|410.64|412.24|410.64|412.24|410.64|411.74|410.14|0
1642161740000|2022-01-14 12:02:20|411.5|409.9|410.75|409.15|411.5|409.9|410.75|409.15|0
1642161750000|2022-01-14 12:02:30|410.51|408.91|410.01|408.41|410.51|408.91|410.01|408.41|0
1642161760000|2022-01-14 12:02:40|409.52|407.92|409.52|407.92|409.77|408.17|409.52|407.92|0
1642161770000|2022-01-14 12:02:50|409.77|408.17|409.52|407.92|410.01|408.41|409.52|407.92|0
1642161780000|2022-01-14 12:03:00|409.64|408.04|408.29|406.69|409.64|408.04|408.29|406.69|0
1642161790000|2022-01-14 12:03:10|408.04|406.44|408.53|406.93|408.53|406.93|408.04|406.44|0
1642161800000|2022-01-14 12:03:20|408.78|407.18|408.53|406.93|409.03|407.43|408.53|406.93|0
1642161810000|2022-01-14 12:03:30|408.29|406.69|408.04|406.44|408.29|406.69|408.04|406.44|0
1642161820000|2022-01-14 12:03:40|407.79|406.19|408.04|406.44|408.04|406.44|407.79|406.19|0
1642161830000|2022-01-14 12:03:50|408.53|406.93|408.29|406.69|408.53|406.93|408.29|406.69|0
1642161840000|2022-01-14 12:04:00|409.03|407.43|408.04|406.44|409.03|407.43|407.79|406.19|0
1642161850000|2022-01-14 12:04:10|408.78|407.18|408.29|406.69|408.78|407.18|408.29|406.69|0
1642161860000|2022-01-14 12:04:20|407.79|406.19|408.04|406.44|408.04|406.44|407.79|406.19|0
1642161870000|2022-01-14 12:04:30|408.29|406.69|407.54|405.94|408.29|406.69|407.54|405.94|0
1642161880000|2022-01-14 12:04:40|407.42|405.82|407.3|405.7|407.42|405.82|407.3|405.7|0
1642161890000|2022-01-14 12:04:50|407.54|405.94|407.3|405.7|407.54|405.94|407.05|405.45|0
1642161900000|2022-01-14 12:05:00|407.05|405.45|407.05|405.45|407.3|405.7|407.05|405.45|0
1642161910000|2022-01-14 12:05:10|406.8|405.2|407.05|405.45|407.05|405.45|406.8|405.2|0
1642161920000|2022-01-14 12:05:20|407.3|405.7|407.17|405.57|407.3|405.7|407.05|405.45|0
1642161930000|2022-01-14 12:05:30|407.3|405.7|407.54|405.94|407.54|405.94|407.05|405.45|0
1642161940000|2022-01-14 12:05:40|407.79|406.19|408.53|406.93|408.53|406.93|407.79|406.19|0
1642161950000|2022-01-14 12:05:50|408.04|406.44|407.54|405.94|408.04|406.44|407.54|405.94|0
1642161960000|2022-01-14 12:06:00|407.79|406.19|407.42|405.82|407.79|406.19|407.3|405.7|0
1642161970000|2022-01-14 12:06:10|407.05|405.45|407.05|405.45|407.3|405.7|407.05|405.45|0
1642161980000|2022-01-14 12:06:20|407.3|405.7|407.05|405.45|407.54|405.94|407.05|405.45|0
1642161990000|2022-01-14 12:06:30|406.8|405.2|406.56|404.96|407.05|405.45|406.56|404.96|0
1642162000000|2022-01-14 12:06:40|406.06|404.46|405.93|404.33|406.18|404.58|405.93|404.33|0
1642162010000|2022-01-14 12:06:50|406.06|404.46|405.82|404.22|406.06|404.46|405.82|404.22|0
1642162020000|2022-01-14 12:07:00|405.57|403.97|404.95|403.35|405.57|403.97|404.95|403.35|0
1642162030000|2022-01-14 12:07:10|404.83|403.23|404.83|403.23|405.19|403.59|404.83|403.23|0
1642162040000|2022-01-14 12:07:20|405.08|403.48|404.34|402.74|405.08|403.48|404.34|402.74|0
1642162050000|2022-01-14 12:07:30|404.45|402.85|404.34|402.74|404.58|402.98|404.34|402.74|0
1642162060000|2022-01-14 12:07:40|404.58|402.98|404.83|403.23|405.08|403.48|404.58|402.98|0
1642162070000|2022-01-14 12:07:50|405.08|403.48|404.58|402.98|405.08|403.48|404.58|402.98|0
1642162080000|2022-01-14 12:08:00|404.34|402.74|403.1|401.5|404.34|402.74|403.1|401.5|0
1642162090000|2022-01-14 12:08:10|402.86|401.26|403.1|401.5|403.1|401.5|402.86|401.26|0
1642162100000|2022-01-14 12:08:20|402.86|401.26|402.36|400.76|402.86|401.26|402.36|400.76|0
1642162110000|2022-01-14 12:08:30|402.61|401.01|402.36|400.76|402.86|401.26|402.36|400.76|0
1642162120000|2022-01-14 12:08:40|402.61|401.01|403.1|401.5|403.35|401.75|402.61|401.01|0
1642162130000|2022-01-14 12:08:50|403.84|402.24|403.6|402|403.84|402.24|403.35|401.75|0
1642162140000|2022-01-14 12:09:00|403.84|402.24|403.6|402|403.84|402.24|403.6|402|0
1642162150000|2022-01-14 12:09:10|403.1|401.5|402.36|400.76|403.1|401.5|402.12|400.52|0
1642162160000|2022-01-14 12:09:20|402.12|400.52|402.23|400.63|402.36|400.76|401.87|400.27|0
1642162170000|2022-01-14 12:09:30|402.12|400.52|401.87|400.27|402.12|400.52|401.62|400.02|0
1642162180000|2022-01-14 12:09:40|402.12|400.52|401.74|400.14|402.12|400.52|401.74|400.14|0
1642162190000|2022-01-14 12:09:50|401.87|400.27|402.36|400.76|402.36|400.76|401.87|400.27|0
1642162200000|2022-01-14 12:10:00|402.61|401.01|402.36|400.76|403.1|401.5|401.99|400.39|0
1642162210000|2022-01-14 12:10:10|402.12|400.52|403.35|401.75|403.35|401.75|402.12|400.52|0
1642162220000|2022-01-14 12:10:20|403.84|402.24|403.84|402.24|403.84|402.24|403.6|402|0
1642162230000|2022-01-14 12:10:30|404.09|402.49|404.34|402.74|404.34|402.74|404.09|402.49|0
1642162240000|2022-01-14 12:10:40|404.09|402.49|405.57|403.97|405.57|403.97|404.09|402.49|0
1642162250000|2022-01-14 12:10:50|404.83|403.23|404.33|402.73|404.83|403.23|404.33|402.73|0
1642162260000|2022-01-14 12:11:00|404.83|403.23|403.84|402.24|404.83|403.23|403.84|402.24|0
1642162270000|2022-01-14 12:11:10|404.09|402.49|404.45|402.85|404.83|403.23|404.09|402.49|0
1642162280000|2022-01-14 12:11:20|404.33|402.73|404.33|402.73|404.58|402.98|404.33|402.73|0
1642162290000|2022-01-14 12:11:30|404.58|402.98|404.21|402.61|404.58|402.98|404.09|402.49|0
1642162300000|2022-01-14 12:11:40|404.33|402.73|404.33|402.73|404.33|402.73|403.84|402.24|0
1642162310000|2022-01-14 12:11:50|404.09|402.49|404.09|402.49|404.09|402.49|403.84|402.24|0
1642162320000|2022-01-14 12:12:00|403.84|402.24|404.09|402.49|404.33|402.73|403.84|402.24|0
1642162330000|2022-01-14 12:12:10|404.33|402.73|405.07|403.47|405.07|403.47|404.33|402.73|0
1642162340000|2022-01-14 12:12:20|404.83|403.23|405.32|403.72|405.32|403.72|404.83|403.23|0
1642162350000|2022-01-14 12:12:30|405.57|403.97|405.32|403.72|405.57|403.97|405.32|403.72|0
1642162360000|2022-01-14 12:12:40|405.19|403.59|405.19|403.59|405.19|403.59|405.19|403.59|0
1642162370000|2022-01-14 12:12:50|405.07|403.47|405.19|403.59|405.19|403.59|404.83|403.23|0
1642162380000|2022-01-14 12:13:00|405.07|403.47|405.44|403.84|405.44|403.84|405.07|403.47|0
1642162390000|2022-01-14 12:13:10|405.32|403.72|405.19|403.59|405.32|403.72|404.83|403.23|0
1642162400000|2022-01-14 12:13:20|404.58|402.98|405.32|403.72|405.32|403.72|404.58|402.98|0
1642162410000|2022-01-14 12:13:30|405.07|403.47|405.32|403.72|405.32|403.72|405.07|403.47|0
1642162420000|2022-01-14 12:13:40|405.19|403.59|405.32|403.72|405.32|403.72|405.07|403.47|0
1642162430000|2022-01-14 12:13:50|405.07|403.47|405.57|403.97|405.57|403.97|405.07|403.47|0
1642162440000|2022-01-14 12:14:00|405.07|403.47|405.07|403.47|405.19|403.59|404.83|403.23|0
1642162450000|2022-01-14 12:14:10|405.32|403.72|406.31|404.71|406.31|404.71|405.32|403.72|0
1642162460000|2022-01-14 12:14:20|405.81|404.21|405.57|403.97|405.81|404.21|405.57|403.97|0
1642162470000|2022-01-14 12:14:30|405.81|404.21|405.93|404.33|405.93|404.33|405.81|404.21|0
1642162480000|2022-01-14 12:14:40|406.06|404.46|406.06|404.46|406.55|404.95|406.06|404.46|0
1642162490000|2022-01-14 12:14:50|405.81|404.21|406.06|404.46|406.06|404.46|405.81|404.21|0
1642162500000|2022-01-14 12:15:00|405.57|403.97|406.31|404.71|406.31|404.71|405.57|403.97|0
1642162510000|2022-01-14 12:15:10|406.55|404.95|406.06|404.46|406.55|404.95|406.06|404.46|0
1642162520000|2022-01-14 12:15:20|406.31|404.71|406.55|404.95|406.55|404.95|406.31|404.71|0
1642162530000|2022-01-14 12:15:30|406.8|405.2|406.8|405.2|406.8|405.2|406.8|405.2|0
1642162540000|2022-01-14 12:15:40|407.05|405.45|407.29|405.69|407.29|405.69|407.05|405.45|0
1642162550000|2022-01-14 12:15:50|407.05|405.45|407.29|405.69|407.54|405.94|407.05|405.45|0
1642162560000|2022-01-14 12:16:00|407.54|405.94|407.54|405.94|407.54|405.94|407.54|405.94|0
1642162570000|2022-01-14 12:16:10|407.66|406.06|407.54|405.94|407.66|406.06|407.54|405.94|0
1642162580000|2022-01-14 12:16:20|407.29|405.69|406.55|404.95|407.29|405.69|406.55|404.95|0
1642162590000|2022-01-14 12:16:30|406.31|404.71|405.81|404.21|406.31|404.71|405.81|404.21|0
1642162600000|2022-01-14 12:16:40|406.06|404.46|405.81|404.21|406.06|404.46|405.81|404.21|0
1642162610000|2022-01-14 12:16:50|405.68|404.08|405.68|404.08|405.81|404.21|405.68|404.08|0
1642162620000|2022-01-14 12:17:00|405.32|403.72|405.57|403.97|405.57|403.97|405.32|403.72|0
1642162630000|2022-01-14 12:17:10|405.81|404.21|406.06|404.46|406.31|404.71|405.81|404.21|0
1642162640000|2022-01-14 12:17:20|406.31|404.71|406.43|404.83|406.43|404.83|406.31|404.71|0
1642162650000|2022-01-14 12:17:30|406.06|404.46|406.31|404.71|406.31|404.71|406.06|404.46|0
1642162660000|2022-01-14 12:17:40|406.55|404.95|406.06|404.46|406.55|404.95|406.06|404.46|0
1642162670000|2022-01-14 12:17:50|405.81|404.21|405.81|404.21|405.81|404.21|405.81|404.21|0
1642162680000|2022-01-14 12:18:00|406.06|404.46|406.8|405.2|406.8|405.2|406.06|404.46|0
1642162690000|2022-01-14 12:18:10|406.55|404.95|406.55|404.95|406.67|405.07|406.55|404.95|0
1642162700000|2022-01-14 12:18:20|406.42|404.82|406.55|404.95|406.55|404.95|406.31|404.71|0
1642162710000|2022-01-14 12:18:30|406.31|404.71|406.31|404.71|406.31|404.71|406.06|404.46|0
1642162720000|2022-01-14 12:18:40|406.06|404.46|406.06|404.46|406.06|404.46|406.06|404.46|0
1642162730000|2022-01-14 12:18:50|406.31|404.71|406.31|404.71|406.31|404.71|406.18|404.58|0
1642162740000|2022-01-14 12:19:00|406.55|404.95|406.31|404.71|406.55|404.95|406.18|404.58|0
1642162750000|2022-01-14 12:19:10|406.55|404.95|405.57|403.97|406.55|404.95|405.57|403.97|0
1642162760000|2022-01-14 12:19:20|405.32|403.72|405.32|403.72|405.57|403.97|405.32|403.72|0
1642162770000|2022-01-14 12:19:30|405.07|403.47|405.07|403.47|405.07|403.47|405.07|403.47|0
1642162780000|2022-01-14 12:19:40|404.83|403.23|404.94|403.34|404.94|403.34|404.58|402.98|0
1642162790000|2022-01-14 12:19:50|405.07|403.47|404.58|402.98|405.07|403.47|404.58|402.98|0
1642162800000|2022-01-14 12:20:00|404.83|403.23|404.33|402.73|405.32|403.72|404.33|402.73|0
1642162810000|2022-01-14 12:20:10|404.2|402.6|404.2|402.6|404.2|402.6|404.2|402.6|0
1642162820000|2022-01-14 12:20:20|404.33|402.73|404.2|402.6|404.33|402.73|404.2|402.6|0
1642162830000|2022-01-14 12:20:30|404.09|402.49|403.84|402.24|404.33|402.73|403.84|402.24|0
1642162840000|2022-01-14 12:20:40|403.96|402.36|404.58|402.98|404.83|403.23|403.96|402.36|0
1642162850000|2022-01-14 12:20:50|404.33|402.73|405.07|403.47|405.07|403.47|404.33|402.73|0
1642162860000|2022-01-14 12:21:00|405.32|403.72|405.32|403.72|405.57|403.97|405.32|403.72|0
1642162870000|2022-01-14 12:21:10|405.19|403.59|405.57|403.97|405.57|403.97|405.19|403.59|0
1642162880000|2022-01-14 12:21:20|405.81|404.21|405.32|403.72|405.81|404.21|405.32|403.72|0
1642162890000|2022-01-14 12:21:30|405.19|403.59|405.32|403.72|405.32|403.72|405.07|403.47|0
1642162900000|2022-01-14 12:21:40|404.94|403.34|405.07|403.47|405.19|403.59|404.94|403.34|0
1642162910000|2022-01-14 12:21:50|404.82|403.22|404.82|403.22|405.07|403.47|404.82|403.22|0
1642162920000|2022-01-14 12:22:00|404.58|402.98|404.58|402.98|404.58|402.98|404.58|402.98|0
1642162930000|2022-01-14 12:22:10|404.45|402.85|405.56|403.96|405.56|403.96|404.45|402.85|0
1642162940000|2022-01-14 12:22:20|405.81|404.21|405.56|403.96|405.81|404.21|405.56|403.96|0
1642162950000|2022-01-14 12:22:30|405.68|404.08|405.81|404.21|405.81|404.21|405.68|404.08|0
1642162960000|2022-01-14 12:22:40|405.56|403.96|406.06|404.46|406.06|404.46|405.56|403.96|0
1642162970000|2022-01-14 12:22:50|406.55|404.95|406.55|404.95|406.55|404.95|406.3|404.7|0
1642162990000|2022-01-14 12:23:10|407.05|405.45|406.55|404.95|407.05|405.45|406.55|404.95|0
1642163000000|2022-01-14 12:23:20|406.67|405.07|406.8|405.2|406.8|405.2|406.67|405.07|0
1642163010000|2022-01-14 12:23:30|407.05|405.45|407.54|405.94|407.54|405.94|407.05|405.45|0
1642163020000|2022-01-14 12:23:40|407.79|406.19|407.79|406.19|407.79|406.19|407.79|406.19|0
1642163030000|2022-01-14 12:23:50|408.03|406.43|408.53|406.93|408.53|406.93|408.03|406.43|0
1642163040000|2022-01-14 12:24:00|409.02|407.42|408.53|406.93|409.02|407.42|408.53|406.93|0
1642163050000|2022-01-14 12:24:10|408.77|407.17|408.03|406.43|408.77|407.17|408.03|406.43|0
1642163060000|2022-01-14 12:24:20|407.9|406.3|408.03|406.43|408.03|406.43|407.9|406.3|0
1642163070000|2022-01-14 12:24:30|407.79|406.19|408.03|406.43|408.28|406.68|407.79|406.19|0
1642163080000|2022-01-14 12:24:40|407.9|406.3|407.29|405.69|407.9|406.3|407.29|405.69|0
1642163090000|2022-01-14 12:24:50|407.79|406.19|407.04|405.44|407.79|406.19|407.04|405.44|0
1642163100000|2022-01-14 12:25:00|406.8|405.2|407.41|405.81|407.41|405.81|406.8|405.2|0
1642163110000|2022-01-14 12:25:10|407.29|405.69|407.54|405.94|407.54|405.94|407.29|405.69|0
1642163130000|2022-01-14 12:25:30|407.78|406.18|407.29|405.69|407.78|406.18|407.29|405.69|0
1642163140000|2022-01-14 12:25:40|407.54|405.94|407.66|406.06|407.66|406.06|407.54|405.94|0
1642163150000|2022-01-14 12:25:50|407.54|405.94|407.54|405.94|407.54|405.94|407.29|405.69|0
1642163160000|2022-01-14 12:26:00|407.41|405.81|407.54|405.94|407.54|405.94|407.29|405.69|0
1642163170000|2022-01-14 12:26:10|407.29|405.69|406.8|405.2|407.29|405.69|406.8|405.2|0
1642163180000|2022-01-14 12:26:20|407.04|405.44|406.55|404.95|407.04|405.44|406.55|404.95|0
1642163190000|2022-01-14 12:26:30|406.3|404.7|406.06|404.46|406.3|404.7|405.81|404.21|0
1642163200000|2022-01-14 12:26:40|405.81|404.21|406.06|404.46|406.06|404.46|405.81|404.21|0
1642163210000|2022-01-14 12:26:50|405.81|404.21|405.07|403.47|405.81|404.21|405.07|403.47|0
1642163220000|2022-01-14 12:27:00|405.32|403.72|405.07|403.47|405.32|403.72|405.07|403.47|0
1642163230000|2022-01-14 12:27:10|405.32|403.72|405.56|403.96|405.56|403.96|405.32|403.72|0
1642163240000|2022-01-14 12:27:20|405.32|403.72|405.07|403.47|405.32|403.72|405.07|403.47|0
1642163250000|2022-01-14 12:27:30|404.94|403.34|404.82|403.22|404.94|403.34|404.82|403.22|0
1642163260000|2022-01-14 12:27:40|404.69|403.09|404.45|402.85|404.69|403.09|404.33|402.73|0
1642163270000|2022-01-14 12:27:50|404.58|402.98|404.58|402.98|404.58|402.98|404.58|402.98|0
1642163280000|2022-01-14 12:28:00|403.59|401.99|403.34|401.74|403.59|401.99|403.34|401.74|0
1642163290000|2022-01-14 12:28:10|403.46|401.86|403.1|401.5|403.46|401.86|403.1|401.5|0
1642163300000|2022-01-14 12:28:20|402.85|401.25|402.85|401.25|402.85|401.25|402.6|401|0
1642163310000|2022-01-14 12:28:30|402.6|401|402.36|400.76|402.6|401|402.36|400.76|0
1642163320000|2022-01-14 12:28:40|402.11|400.51|402.36|400.76|402.36|400.76|402.11|400.51|0
1642163330000|2022-01-14 12:28:50|402.11|400.51|401.62|400.02|402.11|400.51|401.62|400.02|0
1642163340000|2022-01-14 12:29:00|401.86|400.26|402.11|400.51|402.11|400.51|401.86|400.26|0
1642163350000|2022-01-14 12:29:10|402.36|400.76|402.36|400.76|402.36|400.76|401.86|400.26|0
1642163360000|2022-01-14 12:29:20|401.86|400.26|401.12|399.52|401.86|400.26|401.12|399.52|0
1642163370000|2022-01-14 12:29:30|400.88|399.28|401.12|399.52|401.12|399.52|400.88|399.28|0
1642163380000|2022-01-14 12:29:40|400.88|399.28|401.12|399.52|401.37|399.77|400.88|399.28|0
1642163390000|2022-01-14 12:29:50|401.62|400.02|400.88|399.28|401.62|400.02|400.88|399.28|0
1642163400000|2022-01-14 12:30:00|400.63|399.03|401.37|399.77|401.37|399.77|400.38|398.78|0
1642163410000|2022-01-14 12:30:10|400.88|399.28|400.88|399.28|401.12|399.52|400.88|399.28|0
1642163420000|2022-01-14 12:30:20|400.63|399.03|400.75|399.15|400.75|399.15|400.38|398.78|0
1642163430000|2022-01-14 12:30:30|400.63|399.03|401.37|399.77|401.37|399.77|400.63|399.03|0
1642163440000|2022-01-14 12:30:40|401.62|400.02|401.62|400.02|401.62|400.02|401.62|400.02|0
1642163450000|2022-01-14 12:30:50|401.73|400.13|401.62|400.02|401.73|400.13|401.62|400.02|0
1642163460000|2022-01-14 12:31:00|401.37|399.77|402.36|400.76|402.36|400.76|401.37|399.77|0
1642163470000|2022-01-14 12:31:10|402.6|401|402.85|401.25|402.85|401.25|402.6|401|0
1642163480000|2022-01-14 12:31:20|403.1|401.5|403.1|401.5|403.1|401.5|403.1|401.5|0
1642163490000|2022-01-14 12:31:30|402.97|401.37|402.6|401|402.97|401.37|402.6|401|0
1642163500000|2022-01-14 12:31:40|402.11|400.51|402.11|400.51|402.36|400.76|402.11|400.51|0
1642163510000|2022-01-14 12:31:50|402.36|400.76|402.6|401|402.6|401|402.36|400.76|0
1642163520000|2022-01-14 12:32:00|402.36|400.76|402.85|401.25|402.85|401.25|402.35|400.75|0
1642163530000|2022-01-14 12:32:10|402.6|401|402.11|400.51|402.85|401.25|402.11|400.51|0
1642163540000|2022-01-14 12:32:20|401.86|400.26|401.86|400.26|401.86|400.26|401.62|400.02|0
1642163550000|2022-01-14 12:32:30|402.23|400.63|402.35|400.75|402.6|401|402.11|400.51|0
1642163560000|2022-01-14 12:32:40|402.6|401|402.35|400.75|402.6|401|402.35|400.75|0
1642163570000|2022-01-14 12:32:50|402.47|400.87|402.35|400.75|402.47|400.87|402.35|400.75|0
1642163580000|2022-01-14 12:33:00|402.6|401|402.72|401.12|402.72|401.12|402.6|401|0
1642163590000|2022-01-14 12:33:10|402.6|401|401.86|400.26|402.6|401|401.86|400.26|0
1642163600000|2022-01-14 12:33:20|402.11|400.51|402.11|400.51|402.35|400.75|402.11|400.51|0
1642163610000|2022-01-14 12:33:30|402.35|400.75|402.35|400.75|402.6|401|402.35|400.75|0
1642163620000|2022-01-14 12:33:40|402.6|401|402.35|400.75|402.6|401|402.35|400.75|0
1642163630000|2022-01-14 12:33:50|402.6|401|402.6|401|402.6|401|402.35|400.75|0
1642163640000|2022-01-14 12:34:00|402.11|400.51|402.11|400.51|402.11|400.51|402.11|400.51|0
1642163650000|2022-01-14 12:34:10|402.35|400.75|402.6|401|402.6|401|402.35|400.75|0
1642163660000|2022-01-14 12:34:20|402.72|401.12|402.85|401.25|402.85|401.25|402.6|401|0
1642163670000|2022-01-14 12:34:30|403.09|401.49|402.85|401.25|403.09|401.49|402.85|401.25|0
1642163680000|2022-01-14 12:34:40|403.09|401.49|403.09|401.49|403.09|401.49|403.09|401.49|0
1642163700000|2022-01-14 12:35:00|402.85|401.25|402.11|400.51|402.85|401.25|402.11|400.51|0
1642163710000|2022-01-14 12:35:10|402.35|400.75|402.35|400.75|402.35|400.75|402.35|400.75|0
1642163720000|2022-01-14 12:35:20|402.6|401|403.09|401.49|403.09|401.49|402.6|401|0
1642163730000|2022-01-14 12:35:30|403.34|401.74|403.34|401.74|403.34|401.74|403.09|401.49|0
1642163740000|2022-01-14 12:35:40|403.46|401.86|402.85|401.25|403.46|401.86|402.85|401.25|0
1642163750000|2022-01-14 12:35:50|402.35|400.75|402.6|401|402.6|401|402.35|400.75|0
1642163760000|2022-01-14 12:36:00|402.85|401.25|402.85|401.25|402.85|401.25|402.85|401.25|0
1642163770000|2022-01-14 12:36:10|402.6|401|402.6|401|402.85|401.25|402.6|401|0
1642163780000|2022-01-14 12:36:20|402.85|401.25|402.85|401.25|402.85|401.25|402.6|401|0
1642163790000|2022-01-14 12:36:30|402.6|401|402.11|400.51|402.6|401|402.11|400.51|0
1642163800000|2022-01-14 12:36:40|402.35|400.75|402.35|400.75|402.35|400.75|402.35|400.75|0
1642163810000|2022-01-14 12:36:50|402.11|400.51|401.12|399.52|402.11|400.51|401.12|399.52|0
1642163820000|2022-01-14 12:37:00|401.24|399.64|400.99|399.39|401.37|399.77|400.99|399.39|0
1642163830000|2022-01-14 12:37:10|400.87|399.27|400.63|399.03|400.87|399.27|400.63|399.03|0
1642163840000|2022-01-14 12:37:20|400.38|398.78|400.38|398.78|400.63|399.03|400.38|398.78|0
1642163850000|2022-01-14 12:37:30|400.13|398.53|400.13|398.53|400.38|398.78|400.13|398.53|0
1642163860000|2022-01-14 12:37:40|399.64|398.04|398.9|397.3|399.64|398.04|398.9|397.3|0
1642163870000|2022-01-14 12:37:50|398.66|397.06|399.02|397.42|399.02|397.42|398.66|397.06|0
1642163880000|2022-01-14 12:38:00|399.39|397.79|399.15|397.55|399.39|397.79|398.66|397.06|0
1642163890000|2022-01-14 12:38:10|399.39|397.79|399.64|398.04|399.89|398.29|399.39|397.79|0
1642163900000|2022-01-14 12:38:20|399.39|397.79|399.89|398.29|399.89|398.29|399.15|397.55|0
1642163910000|2022-01-14 12:38:30|399.76|398.16|399.15|397.55|399.76|398.16|399.15|397.55|0
1642163920000|2022-01-14 12:38:40|399.39|397.79|399.39|397.79|399.39|397.79|399.15|397.55|0
1642163930000|2022-01-14 12:38:50|399.64|398.04|398.9|397.3|399.64|398.04|398.9|397.3|0
1642163940000|2022-01-14 12:39:00|399.39|397.79|399.15|397.55|399.39|397.79|399.15|397.55|0
1642163950000|2022-01-14 12:39:10|398.9|397.3|399.39|397.79|399.39|397.79|398.9|397.3|0
1642163960000|2022-01-14 12:39:20|399.27|397.67|399.39|397.79|399.39|397.79|399.27|397.67|0
1642163970000|2022-01-14 12:39:30|399.27|397.67|399.39|397.79|399.39|397.79|399.27|397.67|0
1642163980000|2022-01-14 12:39:40|399.64|398.04|399.39|397.79|399.64|398.04|399.39|397.79|0
1642163990000|2022-01-14 12:39:50|399.15|397.55|398.77|397.17|399.15|397.55|398.77|397.17|0
1642164000000|2022-01-14 12:40:00|398.65|397.05|397.92|396.32|398.65|397.05|397.67|396.07|0
1642164010000|2022-01-14 12:40:10|396.93|395.33|395.45|393.85|396.93|395.33|395.45|393.85|0
1642164020000|2022-01-14 12:40:20|396.68|395.08|397.05|395.45|397.05|395.45|396.68|395.08|0
1642164030000|2022-01-14 12:40:30|397.18|395.58|396.8|395.2|397.18|395.58|396.8|395.2|0
1642164040000|2022-01-14 12:40:40|396.44|394.84|396.44|394.84|396.44|394.84|396.44|394.84|0
1642164050000|2022-01-14 12:40:50|396.09|394.49|395.51|393.91|396.09|394.49|395.51|393.91|0
1642164060000|2022-01-14 12:41:00|395.76|394.16|394.61|393.01|395.76|394.16|394.61|393.01|0
1642164070000|2022-01-14 12:41:10|394.12|392.52|393.13|391.53|394.12|392.52|393.13|391.53|0
1642164080000|2022-01-14 12:41:20|393.62|392.02|393.38|391.78|394.61|393.01|393.13|391.53|0
1642164090000|2022-01-14 12:41:30|393.87|392.27|393.38|391.78|393.87|392.27|393.38|391.78|0
1642164100000|2022-01-14 12:41:40|392.89|391.29|392.94|391.34|392.94|391.34|392.89|391.29|0
1642164110000|2022-01-14 12:41:50|393.19|391.59|391.96|390.36|393.19|391.59|391.96|390.36|0
1642164120000|2022-01-14 12:42:00|392.45|390.85|393.19|391.59|393.43|391.83|392.45|390.85|0
1642164130000|2022-01-14 12:42:10|393.43|391.83|392.7|391.1|393.43|391.83|392.7|391.1|0
1642164140000|2022-01-14 12:42:20|392.21|390.61|392.45|390.85|392.7|391.1|392.21|390.61|0
1642164150000|2022-01-14 12:42:30|392.7|391.1|392.94|391.34|392.94|391.34|392.7|391.1|0
1642164160000|2022-01-14 12:42:40|392.7|391.1|392.7|391.1|392.7|391.1|392.45|390.85|0
1642164170000|2022-01-14 12:42:50|393.19|391.59|392.94|391.34|393.19|391.59|392.94|391.34|0
1642164180000|2022-01-14 12:43:00|393.19|391.59|393.43|391.83|393.43|391.83|393.19|391.59|0
1642164190000|2022-01-14 12:43:10|393.55|391.95|393.19|391.59|393.55|391.95|393.19|391.59|0
1642164200000|2022-01-14 12:43:20|392.7|391.1|392.45|390.85|392.94|391.34|392.45|390.85|0
1642164210000|2022-01-14 12:43:30|392.7|391.1|392.21|390.61|392.7|391.1|392.21|390.61|0
1642164220000|2022-01-14 12:43:40|392.45|390.85|392.21|390.61|392.45|390.85|392.21|390.61|0
1642164230000|2022-01-14 12:43:50|392.45|390.85|392.21|390.61|392.45|390.85|392.21|390.61|0
1642164240000|2022-01-14 12:44:00|392.45|390.85|392.7|391.1|392.7|391.1|392.45|390.85|0
1642164250000|2022-01-14 12:44:10|392.94|391.34|392.94|391.34|392.94|391.34|392.7|391.1|0
1642164260000|2022-01-14 12:44:20|392.7|391.1|392.2|390.6|392.7|391.1|392.2|390.6|0
1642164270000|2022-01-14 12:44:30|392.32|390.72|392.45|390.85|392.45|390.85|392.32|390.72|0
1642164280000|2022-01-14 12:44:40|392.7|391.1|392.7|391.1|392.7|391.1|392.45|390.85|0
1642164290000|2022-01-14 12:44:50|392.94|391.34|393.43|391.83|393.68|392.08|392.94|391.34|0
1642164300000|2022-01-14 12:45:00|393.68|392.08|394.66|393.06|394.66|393.06|393.68|392.08|0
1642164310000|2022-01-14 12:45:10|395.02|393.42|395.89|394.29|395.89|394.29|394.91|393.31|0
1642164320000|2022-01-14 12:45:20|395.15|393.55|394.91|393.31|395.4|393.8|394.91|393.31|0
1642164330000|2022-01-14 12:45:30|395.15|393.55|395.64|394.04|395.64|394.04|395.15|393.55|0
1642164340000|2022-01-14 12:45:40|395.4|393.8|394.91|393.31|395.4|393.8|394.91|393.31|0
1642164350000|2022-01-14 12:45:50|395.15|393.55|395.64|394.04|395.64|394.04|395.15|393.55|0
1642164360000|2022-01-14 12:46:00|395.89|394.29|395.89|394.29|396.13|394.53|395.89|394.29|0
1642164370000|2022-01-14 12:46:10|396.38|394.78|396.13|394.53|396.38|394.78|395.89|394.29|0
1642164380000|2022-01-14 12:46:20|395.89|394.29|394.91|393.31|395.89|394.29|394.91|393.31|0
1642164390000|2022-01-14 12:46:30|395.15|393.55|395.4|393.8|395.4|393.8|395.15|393.55|0
1642164400000|2022-01-14 12:46:40|395.52|393.92|395.52|393.92|395.64|394.04|395.52|393.92|0
1642164410000|2022-01-14 12:46:50|396.38|394.78|396.63|395.03|396.63|395.03|396.38|394.78|0
1642164420000|2022-01-14 12:47:00|395.89|394.29|395.89|394.29|396.01|394.41|395.89|394.29|0
1642164430000|2022-01-14 12:47:10|396.01|394.41|395.64|394.04|396.01|394.41|395.64|394.04|0
1642164440000|2022-01-14 12:47:20|395.52|393.92|395.4|393.8|395.52|393.92|395.4|393.8|0
1642164450000|2022-01-14 12:47:30|394.66|393.06|393.43|391.83|394.66|393.06|393.43|391.83|0
1642164460000|2022-01-14 12:47:40|393.68|392.08|393.43|391.83|393.68|392.08|393.43|391.83|0
1642164470000|2022-01-14 12:47:50|393.68|392.08|393.68|392.08|393.92|392.32|393.68|392.08|0
1642164480000|2022-01-14 12:48:00|394.04|392.44|394.41|392.81|394.66|393.06|394.04|392.44|0
1642164490000|2022-01-14 12:48:10|394.17|392.57|394.41|392.81|394.41|392.81|394.17|392.57|0
1642164500000|2022-01-14 12:48:20|394.17|392.57|393.92|392.32|394.17|392.57|393.92|392.32|0
1642164510000|2022-01-14 12:48:30|393.68|392.08|394.53|392.93|394.53|392.93|393.68|392.08|0
1642164520000|2022-01-14 12:48:40|394.41|392.81|395.64|394.04|395.64|394.04|394.41|392.81|0
1642164530000|2022-01-14 12:48:50|395.4|393.8|395.4|393.8|395.64|394.04|395.4|393.8|0
1642164540000|2022-01-14 12:49:00|395.89|394.29|396.38|394.78|396.63|395.03|395.89|394.29|0
1642164550000|2022-01-14 12:49:10|395.89|394.29|395.15|393.55|395.89|394.29|394.9|393.3|0
1642164560000|2022-01-14 12:49:20|394.9|393.3|394.41|392.81|394.9|393.3|394.41|392.81|0
1642164570000|2022-01-14 12:49:30|393.92|392.32|394.41|392.81|394.41|392.81|393.92|392.32|0
1642164580000|2022-01-14 12:49:40|394.17|392.57|394.66|393.06|394.66|393.06|394.17|392.57|0
1642164590000|2022-01-14 12:49:50|394.29|392.69|394.9|393.3|394.9|393.3|394.29|392.69|0
1642164600000|2022-01-14 12:50:00|395.02|393.42|394.17|392.57|395.02|393.42|394.17|392.57|0
1642164610000|2022-01-14 12:50:10|393.92|392.32|394.66|393.06|394.66|393.06|393.92|392.32|0
1642164620000|2022-01-14 12:50:20|394.41|392.81|394.66|393.06|394.66|393.06|394.41|392.81|0
1642164630000|2022-01-14 12:50:30|394.41|392.81|394.04|392.44|394.41|392.81|394.04|392.44|0
1642164640000|2022-01-14 12:50:40|393.79|392.19|393.68|392.08|393.92|392.32|393.68|392.08|0
1642164650000|2022-01-14 12:50:50|393.79|392.19|394.41|392.81|394.9|393.3|393.79|392.19|0
1642164660000|2022-01-14 12:51:00|394.9|393.3|394.9|393.3|395.02|393.42|394.9|393.3|0
1642164670000|2022-01-14 12:51:10|395.4|393.8|394.9|393.3|395.4|393.8|394.9|393.3|0
1642164680000|2022-01-14 12:51:20|395.02|393.42|394.66|393.06|395.15|393.55|394.66|393.06|0
1642164690000|2022-01-14 12:51:30|395.4|393.8|395.15|393.55|395.4|393.8|395.15|393.55|0
1642164700000|2022-01-14 12:51:40|395.27|393.67|395.02|393.42|395.27|393.67|394.66|393.06|0
1642164710000|2022-01-14 12:51:50|394.9|393.3|395.15|393.55|395.15|393.55|394.9|393.3|0
1642164720000|2022-01-14 12:52:00|395.64|394.04|395.4|393.8|395.64|394.04|395.4|393.8|0
1642164730000|2022-01-14 12:52:10|395.15|393.55|395.4|393.8|395.4|393.8|395.15|393.55|0
1642164740000|2022-01-14 12:52:20|394.9|393.3|394.66|393.06|394.9|393.3|394.66|393.06|0
1642164750000|2022-01-14 12:52:30|394.41|392.81|394.66|393.06|394.66|393.06|394.41|392.81|0
1642164760000|2022-01-14 12:52:40|394.9|393.3|394.9|393.3|394.9|393.3|394.9|393.3|0
1642164770000|2022-01-14 12:52:50|394.66|393.06|395.15|393.55|395.15|393.55|394.66|393.06|0
1642164780000|2022-01-14 12:53:00|395.39|393.79|394.9|393.3|395.64|394.04|394.9|393.3|0
1642164790000|2022-01-14 12:53:10|394.41|392.81|394.9|393.3|394.9|393.3|394.41|392.81|0
1642164800000|2022-01-14 12:53:20|395.64|394.04|395.64|394.04|395.64|394.04|395.64|394.04|0
1642164810000|2022-01-14 12:53:30|395.89|394.29|394.53|392.93|395.89|394.29|394.53|392.93|0
1642164820000|2022-01-14 12:53:40|394.17|392.57|393.92|392.32|394.17|392.57|393.92|392.32|0
1642164830000|2022-01-14 12:53:50|394.04|392.44|394.41|392.81|394.41|392.81|394.04|392.44|0
1642164840000|2022-01-14 12:54:00|394.66|393.06|393.92|392.32|394.66|393.06|393.92|392.32|0
1642164850000|2022-01-14 12:54:10|393.67|392.07|392.69|391.09|393.67|392.07|392.69|391.09|0
1642164860000|2022-01-14 12:54:20|392.2|390.6|392.69|391.09|392.69|391.09|392.2|390.6|0
1642164870000|2022-01-14 12:54:30|392.45|390.85|392.2|390.6|392.94|391.34|392.2|390.6|0
1642164880000|2022-01-14 12:54:40|392.45|390.85|392.81|391.21|393.18|391.58|392.45|390.85|0
1642164890000|2022-01-14 12:54:50|392.69|391.09|392.94|391.34|393.18|391.58|392.69|391.09|0
1642164900000|2022-01-14 12:55:00|392.69|391.09|393.43|391.83|393.43|391.83|392.69|391.09|0
1642164910000|2022-01-14 12:55:10|393.18|391.58|392.32|390.72|393.18|391.58|392.2|390.6|0
1642164920000|2022-01-14 12:55:20|392.2|390.6|391.95|390.35|392.32|390.72|391.95|390.35|0
1642164930000|2022-01-14 12:55:30|391.22|389.62|390.73|389.13|391.22|389.62|390.73|389.13|0
1642164940000|2022-01-14 12:55:40|390.24|388.64|389.25|387.65|390.24|388.64|389.25|387.65|0
1642164950000|2022-01-14 12:55:50|389.5|387.9|389.99|388.39|389.99|388.39|389.5|387.9|0
1642164960000|2022-01-14 12:56:00|389.74|388.14|389.74|388.14|389.74|388.14|389.74|388.14|0
1642164970000|2022-01-14 12:56:10|389.5|387.9|389.01|387.41|389.5|387.9|389.01|387.41|0
1642164980000|2022-01-14 12:56:20|388.76|387.16|389.74|388.14|389.74|388.14|388.76|387.16|0
1642164990000|2022-01-14 12:56:30|389.99|388.39|389.25|387.65|389.99|388.39|389.25|387.65|0
1642165000000|2022-01-14 12:56:40|389.5|387.9|388.27|386.67|389.5|387.9|388.27|386.67|0
1642165010000|2022-01-14 12:56:50|388.76|387.16|388.27|386.67|388.76|387.16|388.27|386.67|0
1642165020000|2022-01-14 12:57:00|388.52|386.92|388.76|387.16|389.25|387.65|388.52|386.92|0
1642165030000|2022-01-14 12:57:10|388.52|386.92|389.74|388.14|389.74|388.14|388.27|386.67|0
1642165040000|2022-01-14 12:57:20|389.25|387.65|389.25|387.65|389.62|388.02|389.25|387.65|0
1642165050000|2022-01-14 12:57:30|389.74|388.14|389.74|388.14|389.74|388.14|389.5|387.9|0
1642165060000|2022-01-14 12:57:40|389.5|387.9|389.5|387.9|389.74|388.14|389.25|387.65|0
1642165070000|2022-01-14 12:57:50|389.25|387.65|388.76|387.16|389.25|387.65|388.76|387.16|0
1642165080000|2022-01-14 12:58:00|388.52|386.92|389.01|387.41|389.01|387.41|388.52|386.92|0
1642165090000|2022-01-14 12:58:10|387.78|386.18|387.05|385.45|387.78|386.18|387.05|385.45|0
1642165100000|2022-01-14 12:58:20|387.04|385.44|387.29|385.69|387.29|385.69|387.04|385.44|0
1642165110000|2022-01-14 12:58:30|387.54|385.94|387.54|385.94|387.54|385.94|387.29|385.69|0
1642165120000|2022-01-14 12:58:40|387.04|385.44|385.57|383.97|387.04|385.44|385.57|383.97|0
1642165130000|2022-01-14 12:58:50|385.33|383.73|384.59|382.99|385.33|383.73|384.59|382.99|0
1642165140000|2022-01-14 12:59:00|384.35|382.75|384.59|382.99|384.59|382.99|383.86|382.26|0
1642165150000|2022-01-14 12:59:10|379.94|378.34|380.18|378.58|380.18|378.58|379.94|378.34|0
1642165160000|2022-01-14 12:59:20|379.94|378.34|382.63|381.03|382.63|381.03|379.94|378.34|0
1642165170000|2022-01-14 12:59:30|382.39|380.79|382.14|380.54|382.88|381.28|382.14|380.54|0
1642165180000|2022-01-14 12:59:40|380.18|378.58|379.94|378.34|380.43|378.83|379.94|378.34|0
1642165190000|2022-01-14 12:59:50|380.06|378.46|379.45|377.85|380.18|378.58|379.45|377.85|0
1642165200000|2022-01-14 13:00:00|380.18|378.58|381.65|380.05|381.65|380.05|380.18|378.58|0
1642165210000|2022-01-14 13:00:10|382.39|380.79|380.08|378.48|382.39|380.79|380.08|378.48|0
1642165220000|2022-01-14 13:00:20|379.83|378.23|380.96|379.36|380.96|379.36|379.83|378.23|0
1642165230000|2022-01-14 13:00:30|379.99|378.39|377.3|375.7|379.99|378.39|377.3|375.7|0
1642165240000|2022-01-14 13:00:40|377.06|375.46|377.3|375.7|377.3|375.7|377.06|375.46|0
1642165250000|2022-01-14 13:00:50|377.55|375.95|375.35|373.75|377.55|375.95|375.35|373.75|0
1642165260000|2022-01-14 13:01:00|374.38|372.78|376.33|374.73|376.33|374.73|374.38|372.78|0
1642165270000|2022-01-14 13:01:10|375.84|374.24|376.81|375.21|376.81|375.21|375.11|373.51|0
1642165280000|2022-01-14 13:01:20|377.55|375.95|379.01|377.41|380.23|378.63|377.55|375.95|0
1642165290000|2022-01-14 13:01:30|378.77|377.17|379.5|377.9|379.99|378.39|378.77|377.17|0
1642165300000|2022-01-14 13:01:40|379.37|377.77|380.35|378.75|380.35|378.75|379.37|377.77|0
1642165310000|2022-01-14 13:01:50|380.23|378.63|381.21|379.61|381.21|379.61|380.23|378.63|0
1642165320000|2022-01-14 13:02:00|380.96|379.36|379.5|377.9|381.21|379.61|379.5|377.9|0
1642165330000|2022-01-14 13:02:10|379.25|377.65|379.5|377.9|379.5|377.9|378.77|377.17|0
1642165340000|2022-01-14 13:02:20|379.99|378.39|379.74|378.14|379.99|378.39|378.76|377.16|0
1642165350000|2022-01-14 13:02:30|379.99|378.39|378.52|376.92|379.99|378.39|378.52|376.92|0
1642165360000|2022-01-14 13:02:40|378.03|376.43|378.28|376.68|378.52|376.92|378.03|376.43|0
1642165370000|2022-01-14 13:02:50|378.76|377.16|379.01|377.41|379.01|377.41|378.76|377.16|0
1642165380000|2022-01-14 13:03:00|379.74|378.14|380.23|378.63|380.23|378.63|379.5|377.9|0
1642165390000|2022-01-14 13:03:10|380.96|379.36|380.96|379.36|381.08|379.48|380.96|379.36|0
1642165400000|2022-01-14 13:03:20|380.72|379.12|379.98|378.38|380.72|379.12|379.74|378.14|0
1642165410000|2022-01-14 13:03:30|380.23|378.63|381.21|379.61|381.94|380.34|380.23|378.63|0
1642165420000|2022-01-14 13:03:40|381.45|379.85|381.94|380.34|381.94|380.34|381.45|379.85|0
1642165430000|2022-01-14 13:03:50|382.18|380.58|382.67|381.07|382.67|381.07|382.18|380.58|0
1642165440000|2022-01-14 13:04:00|382.43|380.83|382.43|380.83|382.67|381.07|382.18|380.58|0
1642165450000|2022-01-14 13:04:10|380.47|378.87|380.47|378.87|380.96|379.36|380.47|378.87|0
1642165460000|2022-01-14 13:04:20|380.96|379.36|381.2|379.6|381.2|379.6|380.96|379.36|0
1642165470000|2022-01-14 13:04:30|380.96|379.36|380.72|379.12|380.96|379.36|380.72|379.12|0
1642165480000|2022-01-14 13:04:40|380.47|378.87|381.2|379.6|381.2|379.6|380.47|378.87|0
1642165490000|2022-01-14 13:04:50|381.45|379.85|382.3|380.7|382.3|380.7|381.32|379.72|0
1642165500000|2022-01-14 13:05:00|382.18|380.58|382.91|381.31|382.91|381.31|382.18|380.58|0
1642165510000|2022-01-14 13:05:10|383.16|381.56|382.18|380.58|383.16|381.56|382.18|380.58|0
1642165520000|2022-01-14 13:05:20|382.43|380.83|383.4|381.8|383.4|381.8|382.43|380.83|0
1642165530000|2022-01-14 13:05:30|383.16|381.56|383.65|382.05|383.65|382.05|383.16|381.56|0
1642165540000|2022-01-14 13:05:40|380.65|379.05|379.67|378.07|380.65|379.05|379.67|378.07|0
1642165550000|2022-01-14 13:05:50|378.94|377.34|379.67|378.07|379.67|378.07|378.94|377.34|0
1642165560000|2022-01-14 13:06:00|379.91|378.31|380.4|378.8|380.4|378.8|379.91|378.31|0
1642165570000|2022-01-14 13:06:10|380.65|379.05|381.87|380.27|381.87|380.27|380.65|379.05|0
1642165580000|2022-01-14 13:06:20|382.11|380.51|381.87|380.27|382.11|380.51|381.87|380.27|0
1642165590000|2022-01-14 13:06:30|380.89|379.29|381.38|379.78|381.38|379.78|380.89|379.29|0
1642165600000|2022-01-14 13:06:40|381.62|380.02|381.87|380.27|381.87|380.27|381.62|380.02|0
1642165610000|2022-01-14 13:06:50|382.36|380.76|381.74|380.14|382.36|380.76|381.5|379.9|0
1642165620000|2022-01-14 13:07:00|381.62|380.02|383.09|381.49|383.09|381.49|381.62|380.02|0
1642165630000|2022-01-14 13:07:10|382.84|381.24|383.58|381.98|383.58|381.98|382.84|381.24|0
1642165640000|2022-01-14 13:07:20|383.33|381.73|383.33|381.73|383.58|381.98|383.33|381.73|0
1642165650000|2022-01-14 13:07:30|383.58|381.98|383.09|381.49|383.82|382.22|383.09|381.49|0
1642165660000|2022-01-14 13:07:40|382.84|381.24|383.09|381.49|383.09|381.49|382.6|381|0
1642165670000|2022-01-14 13:07:50|382.6|381|383.33|381.73|383.33|381.73|382.6|381|0
1642165680000|2022-01-14 13:08:00|383.58|381.98|383.58|381.98|383.69|382.09|383.58|381.98|0
1642165690000|2022-01-14 13:08:10|383.33|381.73|382.47|380.87|383.33|381.73|382.47|380.87|0
1642165700000|2022-01-14 13:08:20|382.11|380.51|383.58|381.98|383.58|381.98|382.11|380.51|0
1642165710000|2022-01-14 13:08:30|383.82|382.22|383.09|381.49|383.82|382.22|383.09|381.49|0
1642165720000|2022-01-14 13:08:40|382.84|381.24|383.33|381.73|383.33|381.73|382.35|380.75|0
1642165730000|2022-01-14 13:08:50|383.58|381.98|383.82|382.22|383.82|382.22|383.58|381.98|0
1642165740000|2022-01-14 13:09:00|383.09|381.49|383.09|381.49|383.09|381.49|382.6|381|0
1642165750000|2022-01-14 13:09:10|383.58|381.98|383.82|382.22|383.82|382.22|383.58|381.98|0
1642165760000|2022-01-14 13:09:20|383.58|381.98|382.84|381.24|383.58|381.98|382.84|381.24|0
1642165770000|2022-01-14 13:09:30|382.6|381|383.09|381.49|383.09|381.49|382.35|380.75|0
1642165780000|2022-01-14 13:09:40|382.84|381.24|382.11|380.51|382.84|381.24|381.87|380.27|0
1642165790000|2022-01-14 13:09:50|381.87|380.27|381.87|380.27|381.87|380.27|381.87|380.27|0
1642165800000|2022-01-14 13:10:00|381.86|380.26|381.25|379.65|381.86|380.26|381.25|379.65|0
1642165810000|2022-01-14 13:10:10|381.38|379.78|380.64|379.04|381.38|379.78|380.64|379.04|0
1642165820000|2022-01-14 13:10:20|380.4|378.8|380.15|378.55|380.4|378.8|379.42|377.82|0
1642165830000|2022-01-14 13:10:30|379.91|378.31|380.89|379.29|380.89|379.29|379.91|378.31|0
1642165840000|2022-01-14 13:10:40|381.38|379.78|381.62|380.02|381.62|380.02|381.13|379.53|0
1642165850000|2022-01-14 13:10:50|381.38|379.78|381.62|380.02|381.62|380.02|381.13|379.53|0
1642165860000|2022-01-14 13:11:00|381.38|379.78|381.62|380.02|381.62|380.02|381.38|379.78|0
1642165870000|2022-01-14 13:11:10|382.11|380.51|383.33|381.73|383.33|381.73|382.11|380.51|0
1642165880000|2022-01-14 13:11:20|383.58|381.98|383.58|381.98|383.58|381.98|383.58|381.98|0
1642165890000|2022-01-14 13:11:30|383.33|381.73|383.82|382.22|383.82|382.22|383.33|381.73|0
1642165900000|2022-01-14 13:11:40|383.58|381.98|383.82|382.22|383.82|382.22|383.58|381.98|0
1642165910000|2022-01-14 13:11:50|383.58|381.98|383.82|382.22|383.82|382.22|383.58|381.98|0
1642165920000|2022-01-14 13:12:00|384.06|382.46|383.82|382.22|384.06|382.46|383.82|382.22|0
1642165930000|2022-01-14 13:12:10|383.58|381.98|383.82|382.22|383.82|382.22|383.58|381.98|0
1642165940000|2022-01-14 13:12:20|382.84|381.24|380.64|379.04|382.84|381.24|380.4|378.8|0
1642165950000|2022-01-14 13:12:30|380.89|379.29|380.4|378.8|380.89|379.29|380.4|378.8|0
1642165960000|2022-01-14 13:12:40|380.15|378.55|379.91|378.31|380.15|378.55|379.91|378.31|0
1642165970000|2022-01-14 13:12:50|380.03|378.43|379.66|378.06|380.03|378.43|379.42|377.82|0
1642165980000|2022-01-14 13:13:00|380.15|378.55|380.15|378.55|380.15|378.55|379.91|378.31|0
1642165990000|2022-01-14 13:13:10|380.4|378.8|380.64|379.04|380.64|379.04|380.15|378.55|0
1642166000000|2022-01-14 13:13:20|379.66|378.06|378.69|377.09|379.66|378.06|378.69|377.09|0
1642166010000|2022-01-14 13:13:30|378.93|377.33|378.69|377.09|379.66|378.06|378.69|377.09|0
1642166020000|2022-01-14 13:13:40|378.8|377.2|378.69|377.09|378.8|377.2|378.69|377.09|0
1642166030000|2022-01-14 13:13:50|378.93|377.33|378.93|377.33|378.93|377.33|378.44|376.84|0
1642166040000|2022-01-14 13:14:00|378.69|377.09|379.18|377.58|379.18|377.58|378.69|377.09|0
1642166050000|2022-01-14 13:14:10|379.42|377.82|379.18|377.58|379.42|377.82|379.18|377.58|0
1642166060000|2022-01-14 13:14:20|378.93|377.33|377.95|376.35|378.93|377.33|377.95|376.35|0
1642166070000|2022-01-14 13:14:30|377.47|375.87|377.22|375.62|377.47|375.87|377.22|375.62|0
1642166080000|2022-01-14 13:14:40|377.71|376.11|377.71|376.11|377.71|376.11|377.47|375.87|0
1642166090000|2022-01-14 13:14:50|377.47|375.87|377.95|376.35|377.95|376.35|377.47|375.87|0
1642166100000|2022-01-14 13:15:00|378.2|376.6|379.66|378.06|379.66|378.06|378.2|376.6|0
1642166110000|2022-01-14 13:15:10|379.42|377.82|379.66|378.06|379.66|378.06|379.17|377.57|0
1642166120000|2022-01-14 13:15:20|380.4|378.8|379.91|378.31|380.4|378.8|379.66|378.06|0
1642166130000|2022-01-14 13:15:30|380.15|378.55|380.88|379.28|380.88|379.28|380.15|378.55|0
1642166140000|2022-01-14 13:15:40|380.64|379.04|380.88|379.28|380.88|379.28|380.64|379.04|0
1642166150000|2022-01-14 13:15:50|380.4|378.8|380.4|378.8|380.4|378.8|380.15|378.55|0
1642166160000|2022-01-14 13:16:00|380.64|379.04|381.62|380.02|381.62|380.02|380.64|379.04|0
1642166170000|2022-01-14 13:16:10|381.86|380.26|382.35|380.75|382.35|380.75|381.86|380.26|0
1642166180000|2022-01-14 13:16:20|382.11|380.51|383.08|381.48|383.08|381.48|382.11|380.51|0
1642166190000|2022-01-14 13:16:30|383.33|381.73|383.82|382.22|383.82|382.22|383.08|381.48|0
1642166200000|2022-01-14 13:16:40|383.57|381.97|383.57|381.97|383.57|381.97|383.33|381.73|0
1642166210000|2022-01-14 13:16:50|383.82|382.22|383.82|382.22|383.93|382.33|383.82|382.22|0
1642166220000|2022-01-14 13:17:00|385.04|383.44|385.28|383.68|385.28|383.68|384.55|382.95|0
1642166230000|2022-01-14 13:17:10|385.53|383.93|386.26|384.66|386.26|384.66|385.53|383.93|0
1642166240000|2022-01-14 13:17:20|386.02|384.42|385.53|383.93|386.26|384.66|385.53|383.93|0
1642166250000|2022-01-14 13:17:30|385.04|383.44|385.77|384.17|385.77|384.17|385.04|383.44|0
1642166260000|2022-01-14 13:17:40|385.53|383.93|385.28|383.68|385.53|383.93|384.8|383.2|0
1642166270000|2022-01-14 13:17:50|385.53|383.93|385.53|383.93|385.53|383.93|385.53|383.93|0
1642166280000|2022-01-14 13:18:00|385.28|383.68|384.79|383.19|385.28|383.68|384.55|382.95|0
1642166290000|2022-01-14 13:18:10|385.04|383.44|384.55|382.95|385.28|383.68|384.55|382.95|0
1642166300000|2022-01-14 13:18:20|384.31|382.71|383.57|381.97|384.55|382.95|383.57|381.97|0
1642166310000|2022-01-14 13:18:30|383.82|382.22|383.82|382.22|384.06|382.46|383.82|382.22|0
1642166320000|2022-01-14 13:18:40|382.84|381.24|382.59|380.99|382.84|381.24|382.59|380.99|0
1642166330000|2022-01-14 13:18:50|382.84|381.24|382.84|381.24|382.84|381.24|382.35|380.75|0
1642166340000|2022-01-14 13:19:00|383.33|381.73|381.86|380.26|383.33|381.73|381.86|380.26|0
1642166350000|2022-01-14 13:19:10|381.62|380.02|381.62|380.02|382.1|380.5|381.62|380.02|0
1642166360000|2022-01-14 13:19:20|381.37|379.77|381.62|380.02|381.62|380.02|381.37|379.77|0
1642166370000|2022-01-14 13:19:30|381.86|380.26|381.86|380.26|381.86|380.26|381.62|380.02|0
1642166380000|2022-01-14 13:19:40|382.84|381.24|383.08|381.48|383.08|381.48|382.84|381.24|0
1642166390000|2022-01-14 13:19:50|382.84|381.24|383.08|381.48|383.33|381.73|382.84|381.24|0
1642166400000|2022-01-14 13:20:00|383.33|381.73|383.33|381.73|383.33|381.73|383.33|381.73|0
1642166410000|2022-01-14 13:20:10|383.82|382.22|383.57|381.97|383.82|382.22|383.08|381.48|0
1642166420000|2022-01-14 13:20:20|383.82|382.22|384.3|382.7|384.55|382.95|383.82|382.22|0
1642166430000|2022-01-14 13:20:30|384.06|382.46|384.06|382.46|384.06|382.46|383.57|381.97|0
1642166440000|2022-01-14 13:20:40|383.57|381.97|383.33|381.73|383.57|381.97|383.33|381.73|0
1642166450000|2022-01-14 13:20:50|383.08|381.48|383.08|381.48|383.08|381.48|383.08|381.48|0
1642166460000|2022-01-14 13:21:00|382.95|381.35|383.57|381.97|383.57|381.97|382.95|381.35|0
1642166470000|2022-01-14 13:21:10|383.82|382.22|383.82|382.22|384.55|382.95|383.82|382.22|0
1642166480000|2022-01-14 13:21:20|383.81|382.21|384.3|382.7|384.3|382.7|383.81|382.21|0
1642166490000|2022-01-14 13:21:30|384.06|382.46|383.81|382.21|384.06|382.46|383.81|382.21|0
1642166500000|2022-01-14 13:21:40|383.33|381.73|383.08|381.48|383.33|381.73|383.08|381.48|0
1642166510000|2022-01-14 13:21:50|382.84|381.24|383.08|381.48|383.33|381.73|382.84|381.24|0
1642166520000|2022-01-14 13:22:00|383.33|381.73|383.2|381.6|383.33|381.73|383.08|381.48|0
1642166530000|2022-01-14 13:22:10|382.84|381.24|382.35|380.75|383.08|381.48|382.35|380.75|0
1642166540000|2022-01-14 13:22:20|382.1|380.5|382.1|380.5|382.35|380.75|382.1|380.5|0
1642166550000|2022-01-14 13:22:30|382.35|380.75|382.59|380.99|382.59|380.99|382.35|380.75|0
1642166560000|2022-01-14 13:22:40|382.84|381.24|384.3|382.7|384.3|382.7|382.84|381.24|0
1642166570000|2022-01-14 13:22:50|384.55|382.95|385.04|383.44|385.04|383.44|384.55|382.95|0
1642166580000|2022-01-14 13:23:00|384.79|383.19|384.3|382.7|384.79|383.19|384.3|382.7|0
1642166590000|2022-01-14 13:23:10|384.55|382.95|384.79|383.19|384.79|383.19|384.55|382.95|0
1642166600000|2022-01-14 13:23:20|384.55|382.95|383.57|381.97|384.67|383.07|383.57|381.97|0
1642166610000|2022-01-14 13:23:30|383.32|381.72|384.06|382.46|384.06|382.46|383.32|381.72|0
1642166620000|2022-01-14 13:23:40|383.81|382.21|383.69|382.09|383.81|382.21|383.57|381.97|0
1642166630000|2022-01-14 13:23:50|383.81|382.21|384.06|382.46|384.06|382.46|383.81|382.21|0
1642166640000|2022-01-14 13:24:00|384.3|382.7|384.79|383.19|384.79|383.19|384.3|382.7|0
1642166650000|2022-01-14 13:24:10|385.04|383.44|384.55|382.95|385.04|383.44|384.55|382.95|0
1642166660000|2022-01-14 13:24:20|384.3|382.7|385.04|383.44|385.04|383.44|384.3|382.7|0
1642166670000|2022-01-14 13:24:30|384.79|383.19|385.04|383.44|385.04|383.44|384.79|383.19|0
1642166680000|2022-01-14 13:24:40|385.28|383.68|385.53|383.93|385.53|383.93|384.91|383.31|0
1642166690000|2022-01-14 13:24:50|385.77|384.17|385.53|383.93|385.77|384.17|385.53|383.93|0
1642166700000|2022-01-14 13:25:00|385.04|383.44|384.79|383.19|385.04|383.44|384.79|383.19|0
1642166710000|2022-01-14 13:25:10|385.04|383.44|385.77|384.17|385.77|384.17|385.04|383.44|0
1642166720000|2022-01-14 13:25:20|385.28|383.68|385.28|383.68|385.28|383.68|385.04|383.44|0
1642166740000|2022-01-14 13:25:40|385.04|383.44|385.28|383.68|385.53|383.93|385.04|383.44|0
1642166750000|2022-01-14 13:25:50|385.04|383.44|385.28|383.68|385.28|383.68|385.04|383.44|0
1642166760000|2022-01-14 13:26:00|385.04|383.44|384.3|382.7|385.04|383.44|384.3|382.7|0
1642166770000|2022-01-14 13:26:10|384.55|382.95|384.91|383.31|384.91|383.31|384.55|382.95|0
1642166780000|2022-01-14 13:26:20|385.52|383.92|385.28|383.68|385.77|384.17|385.28|383.68|0
1642166790000|2022-01-14 13:26:30|385.52|383.92|385.28|383.68|385.52|383.92|385.28|383.68|0
1642166800000|2022-01-14 13:26:40|385.04|383.44|385.52|383.92|385.52|383.92|385.04|383.44|0
1642166810000|2022-01-14 13:26:50|385.28|383.68|385.28|383.68|385.52|383.92|385.28|383.68|0
1642166820000|2022-01-14 13:27:00|385.04|383.44|384.3|382.7|385.04|383.44|384.3|382.7|0
1642166830000|2022-01-14 13:27:10|384.06|382.46|382.59|380.99|384.06|382.46|382.59|380.99|0
1642166840000|2022-01-14 13:27:20|382.34|380.74|381.61|380.01|382.34|380.74|381.61|380.01|0
1642166850000|2022-01-14 13:27:30|381.86|380.26|383.08|381.48|383.08|381.48|381.61|380.01|0
1642166860000|2022-01-14 13:27:40|383.32|381.72|384.79|383.19|384.79|383.19|383.32|381.72|0
1642166870000|2022-01-14 13:27:50|385.03|383.43|385.15|383.55|385.15|383.55|384.79|383.19|0
1642166880000|2022-01-14 13:28:00|384.3|382.7|383.68|382.08|384.3|382.7|383.57|381.97|0
1642166890000|2022-01-14 13:28:10|383.08|381.48|382.1|380.5|383.08|381.48|382.1|380.5|0
1642166900000|2022-01-14 13:28:20|381.86|380.26|382.34|380.74|382.34|380.74|381.86|380.26|0
1642166910000|2022-01-14 13:28:30|382.22|380.62|382.22|380.62|382.22|380.62|382.1|380.5|0
1642166920000|2022-01-14 13:28:40|382.59|380.99|382.46|380.86|382.59|380.99|382.34|380.74|0
1642166930000|2022-01-14 13:28:50|382.59|380.99|382.46|380.86|382.59|380.99|382.46|380.86|0
1642166940000|2022-01-14 13:29:00|382.22|380.62|382.1|380.5|382.59|380.99|382.1|380.5|0
1642166950000|2022-01-14 13:29:10|382.59|380.99|382.59|380.99|382.59|380.99|382.46|380.86|0
1642166960000|2022-01-14 13:29:20|382.95|381.35|383.57|381.97|383.57|381.97|382.95|381.35|0
1642166970000|2022-01-14 13:29:30|383.81|382.21|384.3|382.7|384.3|382.7|383.81|382.21|0
1642166980000|2022-01-14 13:29:40|384.54|382.94|384.54|382.94|384.66|383.06|384.54|382.94|0
1642166990000|2022-01-14 13:29:50|384.91|383.31|384.66|383.06|385.03|383.43|384.66|383.06|0
1642167000000|2022-01-14 13:30:00|384.54|382.94|385.64|384.04|385.64|384.04|384.54|382.94|0
1642167010000|2022-01-14 13:30:10|385.03|383.43|383.57|381.97|385.03|383.43|382.71|381.11|0
1642167020000|2022-01-14 13:30:20|385.15|383.55|384.54|382.94|385.52|383.92|384.54|382.94|0
1642167030000|2022-01-14 13:30:30|385.52|383.92|385.52|383.92|385.77|384.17|385.52|383.92|0
1642167040000|2022-01-14 13:30:40|385.77|384.17|385.52|383.92|385.77|384.17|385.4|383.8|0
1642167050000|2022-01-14 13:30:50|385.28|383.68|385.03|383.43|385.28|383.68|384.54|382.94|0
1642167060000|2022-01-14 13:31:00|384.79|383.19|383.81|382.21|384.79|383.19|383.81|382.21|0
1642167070000|2022-01-14 13:31:10|384.54|382.94|385.03|383.43|385.28|383.68|384.54|382.94|0
1642167080000|2022-01-14 13:31:20|385.28|383.68|385.52|383.92|385.77|384.17|385.28|383.68|0
1642167090000|2022-01-14 13:31:30|385.28|383.68|384.3|382.7|385.28|383.68|384.3|382.7|0
1642167100000|2022-01-14 13:31:40|384.05|382.45|383.32|381.72|384.05|382.45|383.32|381.72|0
1642167110000|2022-01-14 13:31:50|382.59|380.99|382.83|381.23|382.83|381.23|382.46|380.86|0
1642167120000|2022-01-14 13:32:00|383.08|381.48|381.24|379.64|383.08|381.48|381.12|379.52|0
1642167130000|2022-01-14 13:32:10|381.36|379.76|381.85|380.25|381.85|380.25|381.36|379.76|0
1642167140000|2022-01-14 13:32:20|381.12|379.52|381.36|379.76|382.1|380.5|381.12|379.52|0
1642167150000|2022-01-14 13:32:30|381.61|380.01|382.34|380.74|382.34|380.74|381.61|380.01|0
1642167160000|2022-01-14 13:32:40|383.08|381.48|382.59|380.99|383.08|381.48|382.59|380.99|0
1642167170000|2022-01-14 13:32:50|381.85|380.25|382.1|380.5|382.1|380.5|381.61|380.01|0
1642167180000|2022-01-14 13:33:00|381.85|380.25|379.65|378.05|381.85|380.25|379.65|378.05|0
1642167190000|2022-01-14 13:33:10|379.28|377.68|378.43|376.83|379.28|377.68|378.43|376.83|0
1642167200000|2022-01-14 13:33:20|378.92|377.32|380.14|378.54|380.14|378.54|378.92|377.32|0
1642167210000|2022-01-14 13:33:30|379.9|378.3|380.39|378.79|380.39|378.79|379.9|378.3|0
1642167220000|2022-01-14 13:33:40|380.63|379.03|383.56|381.96|383.56|381.96|380.63|379.03|0
1642167230000|2022-01-14 13:33:50|383.81|382.21|382.83|381.23|383.81|382.21|382.83|381.23|0
1642167240000|2022-01-14 13:34:00|383.07|381.47|383.07|381.47|383.07|381.47|383.07|381.47|0
1642167250000|2022-01-14 13:34:10|382.83|381.23|381.12|379.52|383.07|381.47|381.12|379.52|0
1642167260000|2022-01-14 13:34:20|380.87|379.27|380.87|379.27|380.87|379.27|379.9|378.3|0
1642167270000|2022-01-14 13:34:30|382.1|380.5|383.32|381.72|383.32|381.72|382.1|380.5|0
1642167280000|2022-01-14 13:34:40|383.07|381.47|382.34|380.74|383.07|381.47|382.1|380.5|0
1642167290000|2022-01-14 13:34:50|381.61|380.01|381.61|380.01|381.61|380.01|381.36|379.76|0
1642167300000|2022-01-14 13:35:00|381.85|380.25|381.12|379.52|381.85|380.25|381.12|379.52|0
1642167310000|2022-01-14 13:35:10|381.61|380.01|381.36|379.76|382.34|380.74|381.36|379.76|0
1642167320000|2022-01-14 13:35:20|381.61|380.01|380.63|379.03|381.61|380.01|380.63|379.03|0
1642167330000|2022-01-14 13:35:30|380.87|379.27|379.41|377.81|380.87|379.27|379.41|377.81|0
1642167340000|2022-01-14 13:35:40|379.9|378.3|380.39|378.79|380.87|379.27|379.9|378.3|0
1642167350000|2022-01-14 13:35:50|380.87|379.27|380.39|378.79|380.87|379.27|380.39|378.79|0
1642167360000|2022-01-14 13:36:00|379.9|378.3|379.9|378.3|379.9|378.3|379.16|377.56|0
1642167370000|2022-01-14 13:36:10|380.14|378.54|380.38|378.78|380.38|378.78|379.9|378.3|0
1642167380000|2022-01-14 13:36:20|380.14|378.54|380.26|378.66|380.38|378.78|380.14|378.54|0
1642167390000|2022-01-14 13:36:30|379.9|378.3|379.41|377.81|380.14|378.54|379.41|377.81|0
1642167400000|2022-01-14 13:36:40|379.16|377.56|379.65|378.05|379.65|378.05|379.16|377.56|0
1642167410000|2022-01-14 13:36:50|380.38|378.78|380.87|379.27|380.87|379.27|380.38|378.78|0
1642167420000|2022-01-14 13:37:00|380.63|379.03|380.87|379.27|380.87|379.27|380.63|379.03|0
1642167430000|2022-01-14 13:37:10|380.63|379.03|380.63|379.03|380.63|379.03|380.14|378.54|0
1642167440000|2022-01-14 13:37:20|380.14|378.54|379.41|377.81|380.14|378.54|379.41|377.81|0
1642167450000|2022-01-14 13:37:30|379.65|378.05|379.9|378.3|379.9|378.3|379.65|378.05|0
1642167460000|2022-01-14 13:37:40|380.38|378.78|379.65|378.05|380.38|378.78|379.65|378.05|0
1642167470000|2022-01-14 13:37:50|379.41|377.81|379.41|377.81|379.65|378.05|379.41|377.81|0
1642167480000|2022-01-14 13:38:00|378.67|377.07|377.94|376.34|378.67|377.07|377.94|376.34|0
1642167490000|2022-01-14 13:38:10|377.45|375.85|377.7|376.1|377.7|376.1|377.21|375.61|0
1642167500000|2022-01-14 13:38:20|378.67|377.07|379.16|377.56|379.16|377.56|378.67|377.07|0
1642167510000|2022-01-14 13:38:30|378.67|377.07|378.19|376.59|378.67|377.07|377.94|376.34|0
1642167520000|2022-01-14 13:38:40|377.94|376.34|378.19|376.59|378.19|376.59|377.7|376.1|0
1642167530000|2022-01-14 13:38:50|377.45|375.85|377.45|375.85|377.7|376.1|377.21|375.61|0
1642167540000|2022-01-14 13:39:00|377.7|376.1|378.19|376.59|378.19|376.59|377.7|376.1|0
1642167550000|2022-01-14 13:39:10|378.3|376.7|378.67|377.07|378.92|377.32|378.3|376.7|0
1642167560000|2022-01-14 13:39:20|378.92|377.32|377.94|376.34|378.92|377.32|377.7|376.1|0
1642167570000|2022-01-14 13:39:30|378.18|376.58|377.94|376.34|378.18|376.58|377.45|375.85|0
1642167580000|2022-01-14 13:39:40|377.7|376.1|377.94|376.34|377.94|376.34|377.45|375.85|0
1642167590000|2022-01-14 13:39:50|377.7|376.1|377.94|376.34|377.94|376.34|377.7|376.1|0
1642167600000|2022-01-14 13:40:00|378.18|376.58|377.45|375.85|378.18|376.58|377.45|375.85|0
1642167610000|2022-01-14 13:40:10|377.7|376.1|378.18|376.58|378.18|376.58|377.7|376.1|0
1642167620000|2022-01-14 13:40:20|378.3|376.7|378.67|377.07|378.67|377.07|378.18|376.58|0
1642167630000|2022-01-14 13:40:30|379.16|377.56|379.65|378.05|379.89|378.29|379.16|377.56|0
1642167640000|2022-01-14 13:40:40|379.89|378.29|380.14|378.54|380.14|378.54|379.89|378.29|0
1642167650000|2022-01-14 13:40:50|380.63|379.03|380.87|379.27|380.87|379.27|380.38|378.78|0
1642167660000|2022-01-14 13:41:00|381.12|379.52|379.89|378.29|381.12|379.52|379.89|378.29|0
1642167670000|2022-01-14 13:41:10|380.63|379.03|379.65|378.05|380.63|379.03|379.65|378.05|0
1642167680000|2022-01-14 13:41:20|380.38|378.78|380.14|378.54|380.38|378.78|380.14|378.54|0
1642167690000|2022-01-14 13:41:30|379.89|378.29|379.65|378.05|380.14|378.54|379.65|378.05|0
1642167700000|2022-01-14 13:41:40|379.4|377.8|378.43|376.83|379.4|377.8|378.43|376.83|0
1642167710000|2022-01-14 13:41:50|377.94|376.34|377.7|376.1|377.94|376.34|377.7|376.1|0
1642167720000|2022-01-14 13:42:00|377.94|376.34|375.5|373.9|377.94|376.34|375.5|373.9|0
1642167730000|2022-01-14 13:42:10|375.25|373.65|376.47|374.87|376.47|374.87|375.25|373.65|0
1642167740000|2022-01-14 13:42:20|375.74|374.14|375.25|373.65|375.74|374.14|375.01|373.41|0
1642167750000|2022-01-14 13:42:30|374.52|372.92|374.52|372.92|374.52|372.92|374.28|372.68|0
1642167760000|2022-01-14 13:42:40|374.28|372.68|373.3|371.7|374.28|372.68|373.3|371.7|0
1642167770000|2022-01-14 13:42:50|373.55|371.95|374.52|372.92|374.77|373.17|373.55|371.95|0
1642167780000|2022-01-14 13:43:00|374.77|373.17|375.74|374.14|375.74|374.14|374.77|373.17|0
1642167790000|2022-01-14 13:43:10|375.99|374.39|375.74|374.14|375.99|374.39|375.74|374.14|0
1642167800000|2022-01-14 13:43:20|375.5|373.9|376.47|374.87|376.47|374.87|375.5|373.9|0
1642167810000|2022-01-14 13:43:30|376.72|375.12|375.99|374.39|376.72|375.12|375.99|374.39|0
1642167820000|2022-01-14 13:43:40|375.74|374.14|375.5|373.9|375.99|374.39|375.5|373.9|0
1642167830000|2022-01-14 13:43:50|375.74|374.14|375.5|373.9|375.74|374.14|375.5|373.9|0
1642167840000|2022-01-14 13:44:00|375.25|373.65|374.77|373.17|375.25|373.65|374.52|372.92|0
1642167850000|2022-01-14 13:44:10|375.01|373.41|374.77|373.17|375.25|373.65|374.77|373.17|0
1642167860000|2022-01-14 13:44:20|375.25|373.65|375.5|373.9|375.5|373.9|375.25|373.65|0
1642167870000|2022-01-14 13:44:30|375.99|374.39|375.98|374.38|375.99|374.39|375.5|373.9|0
1642167880000|2022-01-14 13:44:40|375.74|374.14|375.5|373.9|375.74|374.14|375.5|373.9|0
1642167890000|2022-01-14 13:44:50|374.76|373.16|374.76|373.16|374.76|373.16|374.76|373.16|0
1642167900000|2022-01-14 13:45:00|375.5|373.9|375.25|373.65|375.5|373.9|375.25|373.65|0
1642167910000|2022-01-14 13:45:10|375.5|373.9|376.72|375.12|376.72|375.12|375.5|373.9|0
1642167920000|2022-01-14 13:45:20|376.47|374.87|376.47|374.87|376.47|374.87|376.47|374.87|0
1642167930000|2022-01-14 13:45:30|376.72|375.12|376.96|375.36|376.96|375.36|376.72|375.12|0
1642167940000|2022-01-14 13:45:40|376.72|375.12|376.96|375.36|376.96|375.36|376.72|375.12|0
1642167950000|2022-01-14 13:45:50|377.69|376.09|377.69|376.09|377.69|376.09|377.2|375.6|0
1642167960000|2022-01-14 13:46:00|377.45|375.85|377.45|375.85|377.69|376.09|377.45|375.85|0
1642167970000|2022-01-14 13:46:10|378.18|376.58|378.43|376.83|378.43|376.83|378.18|376.58|0
1642167980000|2022-01-14 13:46:20|377.94|376.34|376.23|374.63|377.94|376.34|376.23|374.63|0
1642167990000|2022-01-14 13:46:30|375.98|374.38|375.01|373.41|375.98|374.38|374.76|373.16|0
1642168000000|2022-01-14 13:46:40|374.28|372.68|373.3|371.7|374.28|372.68|373.3|371.7|0
1642168010000|2022-01-14 13:46:50|373.79|372.19|373.66|372.06|373.79|372.19|373.06|371.46|0
1642168020000|2022-01-14 13:47:00|373.79|372.19|374.03|372.43|374.28|372.68|373.79|372.19|0
1642168030000|2022-01-14 13:47:10|374.28|372.68|375.74|374.14|375.74|374.14|374.28|372.68|0
1642168040000|2022-01-14 13:47:20|375.98|374.38|375.98|374.38|376.23|374.63|375.98|374.38|0
1642168050000|2022-01-14 13:47:30|375.74|374.14|376.23|374.63|376.23|374.63|375.74|374.14|0
1642168060000|2022-01-14 13:47:40|375.74|374.14|375.98|374.38|375.98|374.38|375.74|374.14|0
1642168070000|2022-01-14 13:47:50|375.74|374.14|376.23|374.63|376.23|374.63|375.74|374.14|0
1642168080000|2022-01-14 13:48:00|376.47|374.87|375.49|373.89|376.47|374.87|375.12|373.52|0
1642168090000|2022-01-14 13:48:10|376.23|374.63|375.98|374.38|376.34|374.74|375.98|374.38|0
1642168100000|2022-01-14 13:48:20|375.74|374.14|375.98|374.38|375.98|374.38|375.74|374.14|0
1642168110000|2022-01-14 13:48:30|375.49|373.89|375.49|373.89|375.86|374.26|375.49|373.89|0
1642168120000|2022-01-14 13:48:40|375.25|373.65|374.76|373.16|375.25|373.65|374.76|373.16|0
1642168130000|2022-01-14 13:48:50|374.52|372.92|373.9|372.3|374.52|372.92|373.79|372.19|0
1642168140000|2022-01-14 13:49:00|374.27|372.67|374.03|372.43|374.64|373.04|374.03|372.43|0
1642168150000|2022-01-14 13:49:10|373.54|371.94|372.81|371.21|373.54|371.94|372.81|371.21|0
1642168160000|2022-01-14 13:49:20|373.06|371.46|371.84|370.24|373.06|371.46|371.84|370.24|0
1642168170000|2022-01-14 13:49:30|372.08|370.48|372.08|370.48|372.08|370.48|371.84|370.24|0
1642168180000|2022-01-14 13:49:40|372.32|370.72|372.57|370.97|372.57|370.97|372.32|370.72|0
1642168190000|2022-01-14 13:49:50|372.08|370.48|373.79|372.19|373.79|372.19|372.08|370.48|0
1642168200000|2022-01-14 13:50:00|373.3|371.7|372.81|371.21|373.3|371.7|372.57|370.97|0
1642168210000|2022-01-14 13:50:10|372.57|370.97|372.81|371.21|372.81|371.21|372.57|370.97|0
1642168220000|2022-01-14 13:50:20|373.05|371.45|373.3|371.7|373.54|371.94|373.05|371.45|0
1642168230000|2022-01-14 13:50:30|372.81|371.21|372.32|370.72|372.81|371.21|372.08|370.48|0
1642168240000|2022-01-14 13:50:40|372.57|370.97|372.32|370.72|372.57|370.97|372.08|370.48|0
1642168250000|2022-01-14 13:50:50|372.81|371.21|372.57|370.97|372.81|371.21|372.32|370.72|0
1642168260000|2022-01-14 13:51:00|372.32|370.72|372.08|370.48|372.32|370.72|372.08|370.48|0
1642168270000|2022-01-14 13:51:10|371.95|370.35|369.4|367.8|371.95|370.35|369.4|367.8|0
1642168280000|2022-01-14 13:51:20|369.64|368.04|369.15|367.55|369.64|368.04|368.91|367.31|0
1642168290000|2022-01-14 13:51:30|369.4|367.8|369.64|368.04|369.64|368.04|369.4|367.8|0
1642168300000|2022-01-14 13:51:40|369.52|367.92|368.42|366.82|369.52|367.92|368.42|366.82|0
1642168310000|2022-01-14 13:51:50|368.18|366.58|368.18|366.58|368.18|366.58|368.18|366.58|0
1642168320000|2022-01-14 13:52:00|368.42|366.82|369.4|367.8|369.4|367.8|368.18|366.58|0
1642168330000|2022-01-14 13:52:10|369.89|368.29|369.89|368.29|369.89|368.29|369.15|367.55|0
1642168340000|2022-01-14 13:52:20|370.13|368.53|370.13|368.53|370.37|368.77|370.13|368.53|0
1642168350000|2022-01-14 13:52:30|370.62|369.02|370.62|369.02|370.62|369.02|370.37|368.77|0
1642168360000|2022-01-14 13:52:40|370.37|368.77|371.59|369.99|371.59|369.99|370.37|368.77|0
1642168370000|2022-01-14 13:52:50|371.35|369.75|371.59|369.99|372.08|370.48|371.35|369.75|0
1642168380000|2022-01-14 13:53:00|371.83|370.23|371.1|369.5|371.83|370.23|371.1|369.5|0
1642168390000|2022-01-14 13:53:10|370.73|369.13|371.35|369.75|371.35|369.75|370.73|369.13|0
1642168400000|2022-01-14 13:53:20|371.26|369.66|370.03|368.43|371.26|369.66|370.03|368.43|0
1642168410000|2022-01-14 13:53:30|369.79|368.19|369.3|367.7|369.79|368.19|369.3|367.7|0
1642168420000|2022-01-14 13:53:40|369.06|367.46|370.52|368.92|370.52|368.92|369.06|367.46|0
1642168430000|2022-01-14 13:53:50|370.76|369.16|371.21|369.61|371.21|369.61|370.76|369.16|0
1642168440000|2022-01-14 13:54:00|371.69|370.09|370.72|369.12|371.69|370.09|370.72|369.12|0
1642168450000|2022-01-14 13:54:10|370.48|368.88|369.99|368.39|370.48|368.88|369.99|368.39|0
1642168460000|2022-01-14 13:54:20|370.24|368.64|370.24|368.64|370.24|368.64|369.99|368.39|0
1642168470000|2022-01-14 13:54:30|370.72|369.12|371.69|370.09|371.69|370.09|370.72|369.12|0
1642168480000|2022-01-14 13:54:40|370.96|369.36|371.21|369.61|371.21|369.61|370.84|369.24|0
1642168490000|2022-01-14 13:54:50|371.69|370.09|371.45|369.85|371.69|370.09|371.21|369.61|0
1642168500000|2022-01-14 13:55:00|371.69|370.09|371.45|369.85|372.18|370.58|371.21|369.61|0
1642168510000|2022-01-14 13:55:10|371.21|369.61|371.21|369.61|371.57|369.97|371.21|369.61|0
1642168520000|2022-01-14 13:55:20|371.45|369.85|371.45|369.85|371.69|370.09|371.45|369.85|0
1642168530000|2022-01-14 13:55:30|370.96|369.36|370.24|368.64|370.96|369.36|370.24|368.64|0
1642168540000|2022-01-14 13:55:40|369.99|368.39|370.72|369.12|370.72|369.12|369.99|368.39|0
1642168550000|2022-01-14 13:55:50|370.96|369.36|370.48|368.88|371.21|369.61|370.48|368.88|0
1642168560000|2022-01-14 13:56:00|370.23|368.63|370.23|368.63|370.48|368.88|370.23|368.63|0
1642168570000|2022-01-14 13:56:10|369.99|368.39|370.23|368.63|370.48|368.88|369.99|368.39|0
1642168580000|2022-01-14 13:56:20|370.48|368.88|370.23|368.63|370.48|368.88|369.99|368.39|0
1642168590000|2022-01-14 13:56:30|369.99|368.39|370.48|368.88|370.48|368.88|369.99|368.39|0
1642168600000|2022-01-14 13:56:40|369.99|368.39|370.23|368.63|370.23|368.63|369.99|368.39|0
1642168610000|2022-01-14 13:56:50|369.51|367.91|368.78|367.18|369.51|367.91|368.78|367.18|0
1642168620000|2022-01-14 13:57:00|369.26|367.66|370.72|369.12|370.72|369.12|369.26|367.66|0
1642168630000|2022-01-14 13:57:10|371.21|369.61|369.75|368.15|371.21|369.61|369.75|368.15|0
1642168640000|2022-01-14 13:57:20|369.51|367.91|371.21|369.61|371.21|369.61|369.51|367.91|0
1642168650000|2022-01-14 13:57:30|371.45|369.85|371.93|370.33|372.18|370.58|371.45|369.85|0
1642168660000|2022-01-14 13:57:40|371.69|370.09|371.45|369.85|371.69|370.09|371.21|369.61|0
1642168670000|2022-01-14 13:57:50|371.21|369.61|371.2|369.6|371.21|369.61|371.2|369.6|0
1642168680000|2022-01-14 13:58:00|371.45|369.85|371.69|370.09|372.18|370.58|371.45|369.85|0
1642168690000|2022-01-14 13:58:10|371.45|369.85|371.93|370.33|372.18|370.58|371.45|369.85|0
1642168700000|2022-01-14 13:58:20|372.66|371.06|372.66|371.06|372.91|371.31|372.66|371.06|0
1642168710000|2022-01-14 13:58:30|372.91|371.31|373.63|372.03|373.63|372.03|372.91|371.31|0
1642168720000|2022-01-14 13:58:40|373.88|372.28|373.63|372.03|373.88|372.28|373.39|371.79|0
1642168730000|2022-01-14 13:58:50|373.88|372.28|373.63|372.03|373.88|372.28|373.63|372.03|0
1642168740000|2022-01-14 13:59:00|373.39|371.79|372.9|371.3|373.39|371.79|372.9|371.3|0
1642168750000|2022-01-14 13:59:10|373.39|371.79|372.9|371.3|373.39|371.79|372.9|371.3|0
1642168760000|2022-01-14 13:59:20|373.39|371.79|374.61|373.01|374.61|373.01|373.39|371.79|0
1642168770000|2022-01-14 13:59:30|374.72|373.12|374.61|373.01|374.72|373.12|374.36|372.76|0
1642168780000|2022-01-14 13:59:40|375.09|373.49|374.85|373.25|375.09|373.49|374.85|373.25|0
1642168790000|2022-01-14 13:59:50|375.09|373.49|375.09|373.49|375.09|373.49|375.09|373.49|0
1642168800000|2022-01-14 14:00:00|374.36|372.76|374.85|373.25|374.85|373.25|374.36|372.76|0
1642168810000|2022-01-14 14:00:10|374.61|373.01|373.88|372.28|374.61|373.01|373.63|372.03|0
1642168820000|2022-01-14 14:00:20|374.85|373.25|374.61|373.01|375.09|373.49|374.61|373.01|0
1642168830000|2022-01-14 14:00:30|374.36|372.76|374.36|372.76|374.36|372.76|374.12|372.52|0
1642168840000|2022-01-14 14:00:40|374.12|372.52|372.66|371.06|374.12|372.52|372.66|371.06|0
1642168850000|2022-01-14 14:00:50|372.9|371.3|372.9|371.3|372.9|371.3|372.66|371.06|0
1642168860000|2022-01-14 14:01:00|373.15|371.55|372.66|371.06|373.15|371.55|372.66|371.06|0
1642168870000|2022-01-14 14:01:10|372.9|371.3|372.9|371.3|372.9|371.3|372.66|371.06|0
1642168880000|2022-01-14 14:01:20|372.42|370.82|372.17|370.57|372.42|370.82|372.17|370.57|0
1642168890000|2022-01-14 14:01:30|372.42|370.82|372.17|370.57|372.42|370.82|372.17|370.57|0
1642168900000|2022-01-14 14:01:40|371.93|370.33|371.93|370.33|372.17|370.57|371.93|370.33|0
1642168910000|2022-01-14 14:01:50|372.17|370.57|372.17|370.57|372.17|370.57|372.17|370.57|0
1642168920000|2022-01-14 14:02:00|372.42|370.82|372.66|371.06|372.66|371.06|372.42|370.82|0
1642168930000|2022-01-14 14:02:10|372.9|371.3|372.9|371.3|373.39|371.79|372.9|371.3|0
1642168940000|2022-01-14 14:02:20|373.15|371.55|372.66|371.06|373.15|371.55|372.66|371.06|0
1642168950000|2022-01-14 14:02:30|372.42|370.82|371.44|369.84|372.42|370.82|371.2|369.6|0
1642168960000|2022-01-14 14:02:40|371.69|370.09|371.2|369.6|371.93|370.33|371.2|369.6|0
1642168970000|2022-01-14 14:02:50|371.44|369.84|371.2|369.6|371.44|369.84|371.2|369.6|0
1642168980000|2022-01-14 14:03:00|371.69|370.09|371.93|370.33|372.42|370.82|371.69|370.09|0
1642168990000|2022-01-14 14:03:10|371.69|370.09|371.69|370.09|371.93|370.33|371.69|370.09|0
1642169000000|2022-01-14 14:03:20|372.17|370.57|372.9|371.3|372.9|371.3|372.17|370.57|0
1642169010000|2022-01-14 14:03:30|373.14|371.54|373.63|372.03|373.63|372.03|373.14|371.54|0
1642169020000|2022-01-14 14:03:40|373.87|372.27|373.87|372.27|373.87|372.27|373.87|372.27|0
1642169030000|2022-01-14 14:03:50|373.63|372.03|373.39|371.79|374.12|372.52|373.39|371.79|0
1642169040000|2022-01-14 14:04:00|373.14|371.54|373.87|372.27|373.87|372.27|373.14|371.54|0
1642169050000|2022-01-14 14:04:10|374.12|372.52|374.6|373|374.6|373|374.12|372.52|0
1642169060000|2022-01-14 14:04:20|374.85|373.25|375.58|373.98|375.58|373.98|374.85|373.25|0
1642169070000|2022-01-14 14:04:30|375.09|373.49|374.85|373.25|375.09|373.49|374.85|373.25|0
1642169080000|2022-01-14 14:04:40|375.09|373.49|375.33|373.73|375.58|373.98|375.09|373.49|0
1642169090000|2022-01-14 14:04:50|375.82|374.22|375.58|373.98|375.82|374.22|375.58|373.98|0
1642169100000|2022-01-14 14:05:00|375.82|374.22|376.55|374.95|376.55|374.95|375.82|374.22|0
1642169110000|2022-01-14 14:05:10|376.79|375.19|377.03|375.43|377.03|375.43|376.79|375.19|0
1642169120000|2022-01-14 14:05:20|377.28|375.68|377.28|375.68|377.76|376.16|377.28|375.68|0
1642169130000|2022-01-14 14:05:30|377.76|376.16|378.01|376.41|378.5|376.9|377.76|376.16|0
1642169140000|2022-01-14 14:05:40|378.37|376.77|378.74|377.14|378.74|377.14|378.25|376.65|0
1642169150000|2022-01-14 14:05:50|378.98|377.38|378.98|377.38|378.98|377.38|378.98|377.38|0
1642169160000|2022-01-14 14:06:00|378.49|376.89|378.74|377.14|378.74|377.14|378.25|376.65|0
1642169170000|2022-01-14 14:06:10|378.49|376.89|378.74|377.14|378.74|377.14|378.49|376.89|0
1642169180000|2022-01-14 14:06:20|378.98|377.38|379.96|378.36|379.96|378.36|378.98|377.38|0
1642169190000|2022-01-14 14:06:30|379.71|378.11|379.22|377.62|379.96|378.36|379.22|377.62|0
1642169200000|2022-01-14 14:06:40|379.71|378.11|379.47|377.87|379.96|378.36|379.47|377.87|0
1642169210000|2022-01-14 14:06:50|379.71|378.11|379.71|378.11|379.71|378.11|379.71|378.11|0
1642169220000|2022-01-14 14:07:00|379.47|377.87|379.71|378.11|379.71|378.11|379.47|377.87|0
1642169230000|2022-01-14 14:07:10|379.96|378.36|379.96|378.36|380.2|378.6|379.96|378.36|0
1642169240000|2022-01-14 14:07:20|379.95|378.35|380.69|379.09|380.69|379.09|379.95|378.35|0
1642169250000|2022-01-14 14:07:30|380.2|378.6|379.84|378.24|380.2|378.6|379.71|378.11|0
1642169260000|2022-01-14 14:07:40|379.6|378|379.6|378|379.6|378|379.6|378|0
1642169270000|2022-01-14 14:07:50|379.35|377.75|379.35|377.75|379.35|377.75|379.35|377.75|0
1642169280000|2022-01-14 14:08:00|379.11|377.51|378.87|377.27|379.11|377.51|378.62|377.02|0
1642169290000|2022-01-14 14:08:10|379.11|377.51|379.11|377.51|379.11|377.51|379.11|377.51|0
1642169300000|2022-01-14 14:08:20|379.35|377.75|378.87|377.27|379.6|378|378.87|377.27|0
1642169310000|2022-01-14 14:08:30|378.62|377.02|379.35|377.75|379.35|377.75|378.62|377.02|0
1642169320000|2022-01-14 14:08:40|379.6|378|380.08|378.48|380.33|378.73|379.6|378|0
1642169330000|2022-01-14 14:08:50|379.84|378.24|378.98|377.38|379.84|378.24|378.98|377.38|0
1642169340000|2022-01-14 14:09:00|378.73|377.13|378.98|377.38|378.98|377.38|378.73|377.13|0
1642169350000|2022-01-14 14:09:10|378.73|377.13|378.73|377.13|378.73|377.13|378.73|377.13|0
1642169360000|2022-01-14 14:09:20|378.85|377.25|379.71|378.11|379.71|378.11|378.85|377.25|0
1642169370000|2022-01-14 14:09:30|379.95|378.35|379.47|377.87|379.95|378.35|379.47|377.87|0
1642169380000|2022-01-14 14:09:40|379.71|378.11|379.47|377.87|379.83|378.23|379.47|377.87|0
1642169390000|2022-01-14 14:09:50|379.71|378.11|378.73|377.13|379.71|378.11|378.73|377.13|0
1642169400000|2022-01-14 14:10:00|378.98|377.38|379.22|377.62|379.47|377.87|378.98|377.38|0
1642169410000|2022-01-14 14:10:10|378.98|377.38|378.73|377.13|378.98|377.38|378.73|377.13|0
1642169420000|2022-01-14 14:10:20|378|376.4|378|376.4|378|376.4|378|376.4|0
1642169430000|2022-01-14 14:10:30|378.24|376.64|378.73|377.13|378.73|377.13|377.76|376.16|0
1642169440000|2022-01-14 14:10:40|378.85|377.25|378.24|376.64|378.85|377.25|378.24|376.64|0
1642169450000|2022-01-14 14:10:50|378|376.4|378|376.4|378.24|376.64|378|376.4|0
1642169460000|2022-01-14 14:11:00|378.36|376.76|378.73|377.13|378.73|377.13|378.24|376.64|0
1642169470000|2022-01-14 14:11:10|378.36|376.76|378.24|376.64|378.36|376.76|378|376.4|0
1642169480000|2022-01-14 14:11:20|378|376.4|378.24|376.64|378.24|376.64|378|376.4|0
1642169490000|2022-01-14 14:11:30|378.49|376.89|378.49|376.89|378.73|377.13|378.49|376.89|0
1642169500000|2022-01-14 14:11:40|378.73|377.13|379.71|378.11|379.71|378.11|378.73|377.13|0
1642169510000|2022-01-14 14:11:50|380.2|378.6|380.69|379.09|380.69|379.09|380.2|378.6|0
1642169520000|2022-01-14 14:12:00|379.46|377.86|380.2|378.6|380.2|378.6|379.46|377.86|0
1642169530000|2022-01-14 14:12:10|380.44|378.84|380.8|379.2|380.8|379.2|380.2|378.6|0
1642169540000|2022-01-14 14:12:20|380.69|379.09|380.44|378.84|380.69|379.09|380.44|378.84|0
1642169550000|2022-01-14 14:12:30|380.69|379.09|380.93|379.33|380.93|379.33|380.69|379.09|0
1642169560000|2022-01-14 14:12:40|380.68|379.08|379.71|378.11|380.68|379.08|379.71|378.11|0
1642169570000|2022-01-14 14:12:50|380.2|378.6|379.95|378.35|380.2|378.6|379.71|378.11|0
1642169580000|2022-01-14 14:13:00|379.71|378.11|379.95|378.35|379.95|378.35|379.71|378.11|0
1642169590000|2022-01-14 14:13:10|380.2|378.6|380.44|378.84|380.44|378.84|380.2|378.6|0
1642169600000|2022-01-14 14:13:20|380.2|378.6|380.44|378.84|380.44|378.84|379.95|378.35|0
1642169610000|2022-01-14 14:13:30|380.07|378.47|380.2|378.6|380.2|378.6|379.95|378.35|0
1642169620000|2022-01-14 14:13:40|380.44|378.84|380.44|378.84|380.44|378.84|380.2|378.6|0
1642169630000|2022-01-14 14:13:50|380.68|379.08|380.44|378.84|380.68|379.08|380.44|378.84|0
1642169640000|2022-01-14 14:14:00|380.68|379.08|380.68|379.08|380.68|379.08|380.44|378.84|0
1642169650000|2022-01-14 14:14:10|380.8|379.2|380.68|379.08|380.8|379.2|380.68|379.08|0
1642169660000|2022-01-14 14:14:20|380.93|379.33|380.93|379.33|380.93|379.33|380.93|379.33|0
1642169680000|2022-01-14 14:14:40|382.15|380.55|381.66|380.06|382.15|380.55|381.66|380.06|0
1642169690000|2022-01-14 14:14:50|381.91|380.31|380.2|378.6|381.91|380.31|379.95|378.35|0
1642169700000|2022-01-14 14:15:00|379.95|378.35|379.71|378.11|379.95|378.35|379.71|378.11|0
1642169710000|2022-01-14 14:15:10|378.97|377.37|380.93|379.33|380.93|379.33|378.97|377.37|0
1642169720000|2022-01-14 14:15:20|380.68|379.08|380.68|379.08|380.68|379.08|380.68|379.08|0
1642169730000|2022-01-14 14:15:30|380.93|379.33|380.93|379.33|380.93|379.33|380.93|379.33|0
1642169740000|2022-01-14 14:15:40|380.68|379.08|380.93|379.33|380.93|379.33|380.68|379.08|0
1642169750000|2022-01-14 14:15:50|381.66|380.06|381.9|380.3|381.9|380.3|381.66|380.06|0
1642169760000|2022-01-14 14:16:00|382.15|380.55|383.37|381.77|383.37|381.77|382.15|380.55|0
1642169770000|2022-01-14 14:16:10|382.88|381.28|382.88|381.28|383.13|381.53|382.88|381.28|0
1642169780000|2022-01-14 14:16:20|383.13|381.53|382.39|380.79|383.13|381.53|382.15|380.55|0
1642169790000|2022-01-14 14:16:30|382.88|381.28|383.37|381.77|383.37|381.77|382.88|381.28|0
1642169800000|2022-01-14 14:16:40|383.61|382.01|383.13|381.53|383.86|382.26|383.13|381.53|0
1642169810000|2022-01-14 14:16:50|383.37|381.77|383.13|381.53|383.37|381.77|382.88|381.28|0
1642169820000|2022-01-14 14:17:00|382.88|381.28|382.88|381.28|383.13|381.53|382.64|381.04|0
1642169830000|2022-01-14 14:17:10|382.64|381.04|382.88|381.28|382.88|381.28|382.64|381.04|0
1642169840000|2022-01-14 14:17:20|382.64|381.04|380.44|378.84|382.88|381.28|380.44|378.84|0
1642169850000|2022-01-14 14:17:30|380.68|379.08|380.68|379.08|380.68|379.08|380.44|378.84|0
1642169860000|2022-01-14 14:17:40|380.44|378.84|380.19|378.59|380.44|378.84|380.19|378.59|0
1642169870000|2022-01-14 14:17:50|379.95|378.35|379.71|378.11|379.95|378.35|379.71|378.11|0
1642169880000|2022-01-14 14:18:00|379.46|377.86|379.71|378.11|379.71|378.11|379.46|377.86|0
1642169890000|2022-01-14 14:18:10|379.46|377.86|378.24|376.64|379.46|377.86|378.24|376.64|0
1642169900000|2022-01-14 14:18:20|378.48|376.88|378.73|377.13|378.73|377.13|378.48|376.88|0
1642169910000|2022-01-14 14:18:30|378.48|376.88|378.73|377.13|378.73|377.13|378.48|376.88|0
1642169920000|2022-01-14 14:18:40|378.97|377.37|379.22|377.62|379.22|377.62|378.97|377.37|0
1642169930000|2022-01-14 14:18:50|379.46|377.86|380.19|378.59|380.19|378.59|379.46|377.86|0
1642169940000|2022-01-14 14:19:00|380.44|378.84|380.68|379.08|380.68|379.08|380.44|378.84|0
1642169950000|2022-01-14 14:19:10|380.93|379.33|380.44|378.84|380.93|379.33|380.19|378.59|0
1642169960000|2022-01-14 14:19:20|380.68|379.08|380.44|378.84|380.68|379.08|380.44|378.84|0
1642169970000|2022-01-14 14:19:30|380.68|379.08|380.44|378.84|380.68|379.08|380.44|378.84|0
1642169980000|2022-01-14 14:19:40|380.19|378.59|380.44|378.84|380.44|378.84|380.19|378.59|0
1642169990000|2022-01-14 14:19:50|380.93|379.33|380.93|379.33|380.93|379.33|380.93|379.33|0
1642170000000|2022-01-14 14:20:00|380.44|378.84|380.68|379.08|380.68|379.08|380.44|378.84|0
1642170010000|2022-01-14 14:20:10|380.44|378.84|380.93|379.33|380.93|379.33|380.44|378.84|0
1642170020000|2022-01-14 14:20:20|380.68|379.08|380.93|379.33|380.93|379.33|380.68|379.08|0
1642170030000|2022-01-14 14:20:30|380.68|379.08|381.17|379.57|381.17|379.57|380.68|379.08|0
1642170040000|2022-01-14 14:20:40|381.41|379.81|381.41|379.81|381.41|379.81|381.17|379.57|0
1642170050000|2022-01-14 14:20:50|381.66|380.06|381.66|380.06|381.66|380.06|381.41|379.81|0
1642170060000|2022-01-14 14:21:00|381.77|380.17|382.15|380.55|382.15|380.55|381.66|380.06|0
1642170070000|2022-01-14 14:21:10|381.9|380.3|381.66|380.06|381.9|380.3|381.66|380.06|0
1642170080000|2022-01-14 14:21:20|381.9|380.3|382.15|380.55|382.15|380.55|381.66|380.06|0
1642170090000|2022-01-14 14:21:30|380.44|378.84|380.19|378.59|380.44|378.84|380.19|378.59|0
1642170100000|2022-01-14 14:21:40|380.68|379.08|380.68|379.08|380.68|379.08|380.44|378.84|0
1642170110000|2022-01-14 14:21:50|380.44|378.84|380.44|378.84|380.44|378.84|380.44|378.84|0
1642170120000|2022-01-14 14:22:00|380.68|379.08|380.68|379.08|380.68|379.08|380.68|379.08|0
1642170130000|2022-01-14 14:22:10|380.92|379.32|380.19|378.59|380.92|379.32|380.19|378.59|0
1642170140000|2022-01-14 14:22:20|379.95|378.35|379.95|378.35|380.19|378.59|379.95|378.35|0
1642170150000|2022-01-14 14:22:30|379.82|378.22|379.7|378.1|379.95|378.35|379.7|378.1|0
1642170160000|2022-01-14 14:22:40|379.46|377.86|379.46|377.86|379.46|377.86|379.21|377.61|0
1642170170000|2022-01-14 14:22:50|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1642170180000|2022-01-14 14:23:00|379.46|377.86|378.97|377.37|379.46|377.86|378.97|377.37|0
1642170190000|2022-01-14 14:23:10|378.73|377.13|378.24|376.64|378.73|377.13|378.24|376.64|0
1642170200000|2022-01-14 14:23:20|378.48|376.88|378.48|376.88|378.48|376.88|378.48|376.88|0
1642170210000|2022-01-14 14:23:30|378.73|377.13|379.46|377.86|379.46|377.86|378.73|377.13|0
1642170220000|2022-01-14 14:23:40|379.21|377.61|379.21|377.61|379.46|377.86|379.21|377.61|0
1642170230000|2022-01-14 14:23:50|378.97|377.37|378.24|376.64|378.97|377.37|377.99|376.39|0
1642170240000|2022-01-14 14:24:00|377.75|376.15|377.99|376.39|377.99|376.39|377.75|376.15|0
1642170250000|2022-01-14 14:24:10|378.48|376.88|379.21|377.61|379.21|377.61|378.24|376.64|0
1642170260000|2022-01-14 14:24:20|379.46|377.86|380.19|378.59|380.19|378.59|379.21|377.61|0
1642170270000|2022-01-14 14:24:30|380.43|378.83|380.68|379.08|380.68|379.08|380.43|378.83|0
1642170280000|2022-01-14 14:24:40|380.43|378.83|380.19|378.59|380.43|378.83|380.19|378.59|0
1642170290000|2022-01-14 14:24:50|380.43|378.83|380.68|379.08|380.68|379.08|380.19|378.59|0
1642170300000|2022-01-14 14:25:00|380.43|378.83|380.92|379.32|380.92|379.32|380.43|378.83|0
1642170310000|2022-01-14 14:25:10|381.66|380.06|382.14|380.54|382.14|380.54|381.41|379.81|0
1642170320000|2022-01-14 14:25:20|382.39|380.79|381.9|380.3|382.39|380.79|381.9|380.3|0
1642170330000|2022-01-14 14:25:30|382.14|380.54|383.12|381.52|383.12|381.52|382.14|380.54|0
1642170340000|2022-01-14 14:25:40|383.37|381.77|383.12|381.52|383.37|381.77|383.12|381.52|0
1642170350000|2022-01-14 14:25:50|380.68|379.08|380.92|379.32|380.92|379.32|380.68|379.08|0
1642170360000|2022-01-14 14:26:00|381.65|380.05|381.65|380.05|381.65|380.05|381.65|380.05|0
1642170370000|2022-01-14 14:26:10|381.9|380.3|381.9|380.3|381.9|380.3|381.65|380.05|0
1642170380000|2022-01-14 14:26:20|382.39|380.79|381.41|379.81|382.63|381.03|381.41|379.81|0
1642170390000|2022-01-14 14:26:30|380.43|378.83|380.43|378.83|380.43|378.83|380.19|378.59|0
1642170400000|2022-01-14 14:26:40|380.19|378.59|380.19|378.59|380.19|378.59|379.94|378.34|0
1642170410000|2022-01-14 14:26:50|380.43|378.83|380.68|379.08|380.68|379.08|380.43|378.83|0
1642170420000|2022-01-14 14:27:00|382.39|380.79|380.92|379.32|383.12|381.52|380.43|378.83|0
1642170430000|2022-01-14 14:27:10|380.43|378.83|380.43|378.83|380.43|378.83|380.19|378.59|0
1642170440000|2022-01-14 14:27:20|380.19|378.59|380.19|378.59|380.43|378.83|380.19|378.59|0
1642170450000|2022-01-14 14:27:30|380.43|378.83|381.41|379.81|382.39|380.79|380.43|378.83|0
1642170460000|2022-01-14 14:27:40|382.14|380.54|380.68|379.08|382.14|380.54|380.68|379.08|0
1642170470000|2022-01-14 14:27:50|380.43|378.83|380.19|378.59|380.43|378.83|379.94|378.34|0
1642170480000|2022-01-14 14:28:00|380.43|378.83|380.68|379.08|380.68|379.08|379.94|378.34|0
1642170490000|2022-01-14 14:28:10|380.19|378.59|380.43|378.83|380.43|378.83|380.19|378.59|0
1642170500000|2022-01-14 14:28:20|380.68|379.08|381.16|379.56|381.16|379.56|380.68|379.08|0
1642170510000|2022-01-14 14:28:30|382.14|380.54|380.92|379.32|382.14|380.54|380.68|379.08|0
1642170520000|2022-01-14 14:28:40|380.68|379.08|380.92|379.32|380.92|379.32|380.68|379.08|0
1642170530000|2022-01-14 14:28:50|381.28|379.68|380.55|378.95|381.28|379.68|380.43|378.83|0
1642170540000|2022-01-14 14:29:00|380.43|378.83|379.94|378.34|380.43|378.83|379.7|378.1|0
1642170550000|2022-01-14 14:29:10|379.82|378.22|379.94|378.34|380.19|378.59|379.7|378.1|0
1642170570000|2022-01-14 14:29:30|380.06|378.46|380.43|378.83|380.43|378.83|379.94|378.34|0
1642170580000|2022-01-14 14:29:40|380.92|379.32|380.19|378.59|380.92|379.32|380.19|378.59|0
1642170590000|2022-01-14 14:29:50|379.94|378.34|379.45|377.85|379.94|378.34|379.21|377.61|0
1642170600000|2022-01-14 14:30:00|379.94|378.34|380.92|379.32|381.41|379.81|379.94|378.34|0
1642170610000|2022-01-14 14:30:10|380.43|378.83|381.41|379.81|381.41|379.81|379.21|377.61|0
1642170620000|2022-01-14 14:30:20|383.36|381.76|383.12|381.52|384.1|382.5|383.12|381.52|0
1642170630000|2022-01-14 14:30:30|383.85|382.25|382.63|381.03|383.85|382.25|381.9|380.3|0
1642170640000|2022-01-14 14:30:40|384.1|382.5|380.43|378.83|384.1|382.5|380.19|378.59|0
1642170650000|2022-01-14 14:30:50|380.92|379.32|382.14|380.54|382.14|380.54|380.92|379.32|0
1642170660000|2022-01-14 14:31:00|383.36|381.76|383.85|382.25|383.85|382.25|383.36|381.76|0
1642170670000|2022-01-14 14:31:10|383.61|382.01|383.36|381.76|383.61|382.01|383.12|381.52|0
1642170680000|2022-01-14 14:31:20|382.14|380.54|381.09|379.49|382.14|380.54|381.09|379.49|0
1642170690000|2022-01-14 14:31:30|382.07|380.47|382.56|380.96|383.78|382.18|382.07|380.47|0
1642170700000|2022-01-14 14:31:40|382.81|381.21|382.07|380.47|383.05|381.45|382.07|380.47|0
1642170710000|2022-01-14 14:31:50|381.58|379.98|381.83|380.23|382.32|380.72|381.58|379.98|0
1642170720000|2022-01-14 14:32:00|382.32|380.72|382.81|381.21|383.05|381.45|382.32|380.72|0
1642170730000|2022-01-14 14:32:10|382.56|380.96|383.29|381.69|384.03|382.43|382.56|380.96|0
1642170740000|2022-01-14 14:32:20|382.92|381.32|383.54|381.94|384.27|382.67|382.92|381.32|0
1642170750000|2022-01-14 14:32:30|384.03|382.43|382.32|380.72|384.03|382.43|382.32|380.72|0
1642170760000|2022-01-14 14:32:40|381.52|379.92|382.25|380.65|382.5|380.9|381.52|379.92|0
1642170770000|2022-01-14 14:32:50|382.98|381.38|382.74|381.14|383.23|381.63|382.74|381.14|0
1642170780000|2022-01-14 14:33:00|383.23|381.63|383.23|381.63|383.23|381.63|383.23|381.63|0
1642170790000|2022-01-14 14:33:10|382.98|381.38|382.98|381.38|382.98|381.38|381.76|380.16|0
1642170800000|2022-01-14 14:33:20|383.47|381.87|382.49|380.89|383.47|381.87|382.49|380.89|0
1642170810000|2022-01-14 14:33:30|382.25|380.65|382.74|381.14|382.74|381.14|382.25|380.65|0
1642170820000|2022-01-14 14:33:40|382.98|381.38|383.23|381.63|383.47|381.87|382.98|381.38|0
1642170830000|2022-01-14 14:33:50|383.72|382.12|381.21|379.61|383.72|382.12|381.21|379.61|0
1642170840000|2022-01-14 14:34:00|381.57|379.97|381.21|379.61|381.81|380.21|381.21|379.61|0
1642170850000|2022-01-14 14:34:10|381.45|379.85|378.76|377.16|381.45|379.85|378.76|377.16|0
1642170860000|2022-01-14 14:34:20|377.29|375.69|376.8|375.2|377.29|375.69|376.8|375.2|0
1642170870000|2022-01-14 14:34:30|376.07|374.47|376.07|374.47|376.31|374.71|376.07|374.47|0
1642170880000|2022-01-14 14:34:40|376.31|374.71|377.05|375.45|377.05|375.45|376.31|374.71|0
1642170890000|2022-01-14 14:34:50|377.54|375.94|378.27|376.67|378.27|376.67|377.54|375.94|0
1642170900000|2022-01-14 14:35:00|379|377.4|378.51|376.91|379|377.4|378.51|376.91|0
1642170910000|2022-01-14 14:35:10|377.78|376.18|376.8|375.2|377.78|376.18|376.31|374.71|0
1642170920000|2022-01-14 14:35:20|376.67|375.07|378.02|376.42|379|377.4|376.67|375.07|0
1642170930000|2022-01-14 14:35:30|377.78|376.18|382.67|381.07|383.04|381.44|377.78|376.18|0
1642170940000|2022-01-14 14:35:40|383.9|382.3|385.24|383.64|385.86|384.26|383.9|382.3|0
1642170950000|2022-01-14 14:35:50|384.14|382.54|386.35|384.75|386.35|384.75|384.14|382.54|0
1642170960000|2022-01-14 14:36:00|387.33|385.73|385.12|383.52|387.33|385.73|385.12|383.52|0
1642170970000|2022-01-14 14:36:10|385.37|383.77|388.07|386.47|388.07|386.47|385.24|383.64|0
1642170980000|2022-01-14 14:36:20|386.84|385.24|385.37|383.77|387.33|385.73|385.12|383.52|0
1642170990000|2022-01-14 14:36:30|385.61|384.01|385.61|384.01|385.61|384.01|385.61|384.01|0
1642171000000|2022-01-14 14:36:40|384.63|383.03|385.86|384.26|385.86|384.26|382.92|381.32|0
1642171010000|2022-01-14 14:36:50|386.59|384.99|387.08|385.48|387.08|385.48|386.35|384.75|0
1642171020000|2022-01-14 14:37:00|386.59|384.99|386.59|384.99|387.82|386.22|386.59|384.99|0
1642171030000|2022-01-14 14:37:10|385.86|384.26|387.33|385.73|387.57|385.97|385.86|384.26|0
1642171040000|2022-01-14 14:37:20|385.61|384.01|387.33|385.73|387.33|385.73|385.61|384.01|0
1642171050000|2022-01-14 14:37:30|388.06|386.46|386.84|385.24|388.06|386.46|386.1|384.5|0
1642171060000|2022-01-14 14:37:40|387.08|385.48|389.29|387.69|389.29|387.69|387.08|385.48|0
1642171070000|2022-01-14 14:37:50|390.27|388.67|394.2|392.6|394.2|392.6|390.27|388.67|0
1642171080000|2022-01-14 14:38:00|393.95|392.35|394.94|393.34|394.94|393.34|393.71|392.11|0
1642171090000|2022-01-14 14:38:10|397.15|395.55|396.9|395.3|397.15|395.55|396.9|395.3|0
1642171100000|2022-01-14 14:38:20|397.15|395.55|396.9|395.3|397.39|395.79|396.9|395.3|0
1642171110000|2022-01-14 14:38:30|397.39|395.79|397.64|396.04|397.64|396.04|397.15|395.55|0
1642171120000|2022-01-14 14:38:40|397.89|396.29|398.74|397.14|398.87|397.27|397.89|396.29|0
1642171130000|2022-01-14 14:38:50|398.87|397.27|397.15|395.55|399.11|397.51|397.15|395.55|0
1642171140000|2022-01-14 14:39:00|398.62|397.02|396.66|395.06|398.62|397.02|396.66|395.06|0
1642171150000|2022-01-14 14:39:10|396.41|394.81|396.41|394.81|396.41|394.81|396.16|394.56|0
1642171160000|2022-01-14 14:39:20|395.43|393.83|395.67|394.07|396.16|394.56|395.43|393.83|0
1642171170000|2022-01-14 14:39:30|395.92|394.32|395.18|393.58|395.92|394.32|394.94|393.34|0
1642171180000|2022-01-14 14:39:40|394.69|393.09|394.69|393.09|394.69|393.09|394.45|392.85|0
1642171190000|2022-01-14 14:39:50|394.94|393.34|395.67|394.07|395.67|394.07|394.94|393.34|0
1642171200000|2022-01-14 14:40:00|395.43|393.83|395.67|394.07|395.67|394.07|394.94|393.34|0
1642171210000|2022-01-14 14:40:10|394.94|393.34|396.41|394.81|396.41|394.81|394.94|393.34|0
1642171220000|2022-01-14 14:40:20|396.16|394.56|397.02|395.42|397.39|395.79|396.16|394.56|0
1642171230000|2022-01-14 14:40:30|396.9|395.3|397.88|396.28|397.88|396.28|396.9|395.3|0
1642171240000|2022-01-14 14:40:40|398.13|396.53|398.38|396.78|398.38|396.78|398.13|396.53|0
1642171250000|2022-01-14 14:40:50|398.13|396.53|399.61|398.01|399.61|398.01|398.13|396.53|0
1642171260000|2022-01-14 14:41:00|400.1|398.5|399.61|398.01|400.1|398.5|399.61|398.01|0
1642171270000|2022-01-14 14:41:10|398.38|396.78|397.64|396.04|398.38|396.78|397.64|396.04|0
1642171280000|2022-01-14 14:41:20|396.41|394.81|397.15|395.55|397.64|396.04|396.41|394.81|0
1642171290000|2022-01-14 14:41:30|396.66|395.06|395.43|393.83|396.66|395.06|395.43|393.83|0
1642171300000|2022-01-14 14:41:40|395.67|394.07|394.69|393.09|395.92|394.32|394.69|393.09|0
1642171310000|2022-01-14 14:41:50|394.2|392.6|392.73|391.13|394.2|392.6|392.73|391.13|0
1642171320000|2022-01-14 14:42:00|393.95|392.35|392.97|391.37|393.95|392.35|392.97|391.37|0
1642171330000|2022-01-14 14:42:10|392.23|390.63|392.73|391.13|392.97|391.37|392.23|390.63|0
1642171340000|2022-01-14 14:42:20|391.25|389.65|393.22|391.62|393.22|391.62|391.25|389.65|0
1642171350000|2022-01-14 14:42:30|392.72|391.12|392.97|391.37|392.97|391.37|392.72|391.12|0
1642171360000|2022-01-14 14:42:40|393.71|392.11|391.99|390.39|393.71|392.11|391.99|390.39|0
1642171370000|2022-01-14 14:42:50|392.48|390.88|391.74|390.14|392.72|391.12|391.74|390.14|0
1642171380000|2022-01-14 14:43:00|391.5|389.9|390.27|388.67|391.5|389.9|390.27|388.67|0
1642171390000|2022-01-14 14:43:10|390.76|389.16|391.99|390.39|391.99|390.39|390.76|389.16|0
1642171400000|2022-01-14 14:43:20|391.5|389.9|391.25|389.65|391.99|390.39|391.25|389.65|0
1642171410000|2022-01-14 14:43:30|391.74|390.14|391.74|390.14|392.23|390.63|391.74|390.14|0
1642171420000|2022-01-14 14:43:40|391.25|389.65|391.01|389.41|391.25|389.65|391.01|389.41|0
1642171430000|2022-01-14 14:43:50|390.27|388.67|391.01|389.41|391.25|389.65|390.27|388.67|0
1642171440000|2022-01-14 14:44:00|391.99|390.39|393.95|392.35|393.95|392.35|391.99|390.39|0
1642171450000|2022-01-14 14:44:10|395.18|393.58|394.2|392.6|396.65|395.05|394.2|392.6|0
1642171460000|2022-01-14 14:44:20|394.44|392.84|395.18|393.58|395.18|393.58|394.44|392.84|0
1642171470000|2022-01-14 14:44:30|394.93|393.33|396.65|395.05|396.65|395.05|394.93|393.33|0
1642171480000|2022-01-14 14:44:40|396.41|394.81|396.41|394.81|396.65|395.05|396.41|394.81|0
1642171490000|2022-01-14 14:44:50|397.15|395.55|396.65|395.05|398.37|396.77|396.65|395.05|0
1642171500000|2022-01-14 14:45:00|396.16|394.56|395.92|394.32|396.41|394.81|395.67|394.07|0
1642171510000|2022-01-14 14:45:10|394.93|393.33|395.67|394.07|395.92|394.32|394.93|393.33|0
1642171520000|2022-01-14 14:45:20|395.18|393.58|394.69|393.09|395.18|393.58|394.44|392.84|0
1642171530000|2022-01-14 14:45:30|394.93|393.33|396.9|395.3|396.9|395.3|394.93|393.33|0
1642171540000|2022-01-14 14:45:40|398.37|396.77|399.6|398|399.6|398|398.37|396.77|0
1642171550000|2022-01-14 14:45:50|399.72|398.12|397.64|396.04|399.72|398.12|397.64|396.04|0
1642171560000|2022-01-14 14:46:00|398.37|396.77|398.13|396.53|398.62|397.02|398.13|396.53|0
1642171570000|2022-01-14 14:46:10|397.88|396.28|396.41|394.81|397.88|396.28|396.41|394.81|0
1642171580000|2022-01-14 14:46:20|396.65|395.05|397.14|395.54|397.14|395.54|396.65|395.05|0
1642171590000|2022-01-14 14:46:30|397.39|395.79|398.62|397.02|398.62|397.02|397.39|395.79|0
1642171600000|2022-01-14 14:46:40|398.37|396.77|399.36|397.76|399.36|397.76|398.37|396.77|0
1642171610000|2022-01-14 14:46:50|400.7|399.1|401.32|399.72|402.06|400.46|400.7|399.1|0
1642171620000|2022-01-14 14:47:00|401.57|399.97|402.8|401.2|403.29|401.69|401.57|399.97|0
1642171630000|2022-01-14 14:47:10|403.29|401.69|405.51|403.91|405.51|403.91|403.05|401.45|0
1642171640000|2022-01-14 14:47:20|404.77|403.17|403.05|401.45|404.77|403.17|403.05|401.45|0
1642171650000|2022-01-14 14:47:30|402.8|401.2|403.05|401.45|403.05|401.45|402.55|400.95|0
1642171660000|2022-01-14 14:47:40|403.29|401.69|401.82|400.22|403.29|401.69|401.82|400.22|0
1642171670000|2022-01-14 14:47:50|401.32|399.72|399.6|398|401.32|399.72|399.6|398|0
1642171680000|2022-01-14 14:48:00|399.85|398.25|399.6|398|400.59|398.99|399.6|398|0
1642171690000|2022-01-14 14:48:10|398.62|397.02|397.51|395.91|398.62|397.02|397.51|395.91|0
1642171700000|2022-01-14 14:48:20|397.64|396.04|396.16|394.56|397.64|396.04|396.16|394.56|0
1642171710000|2022-01-14 14:48:30|396.65|395.05|398.86|397.26|398.86|397.26|396.65|395.05|0
1642171720000|2022-01-14 14:48:40|399.6|398|400.83|399.23|400.83|399.23|399.6|398|0
1642171730000|2022-01-14 14:48:50|401.32|399.72|399.85|398.25|401.32|399.72|399.36|397.76|0
1642171740000|2022-01-14 14:49:00|400.59|398.99|400.83|399.23|401.08|399.48|399.85|398.25|0
1642171750000|2022-01-14 14:49:10|402.31|400.71|401.32|399.72|402.31|400.71|401.32|399.72|0
1642171760000|2022-01-14 14:49:20|400.34|398.74|400.83|399.23|401.08|399.48|400.34|398.74|0
1642171770000|2022-01-14 14:49:30|399.85|398.25|400.34|398.74|400.34|398.74|399.85|398.25|0
1642171780000|2022-01-14 14:49:40|399.11|397.51|398.37|396.77|399.11|397.51|398.13|396.53|0
1642171790000|2022-01-14 14:49:50|398.62|397.02|395.67|394.07|398.86|397.26|395.67|394.07|0
1642171800000|2022-01-14 14:50:00|396.03|394.43|394.44|392.84|396.03|394.43|394.44|392.84|0
1642171810000|2022-01-14 14:50:10|394.69|393.09|396.41|394.81|396.41|394.81|394.69|393.09|0
1642171820000|2022-01-14 14:50:20|397.39|395.79|398.86|397.26|398.86|397.26|397.39|395.79|0
1642171830000|2022-01-14 14:50:30|397.88|396.28|396.9|395.3|397.88|396.28|396.9|395.3|0
1642171840000|2022-01-14 14:50:40|397.26|395.66|396.41|394.81|397.39|395.79|396.41|394.81|0
1642171850000|2022-01-14 14:50:50|397.39|395.79|398.62|397.02|398.62|397.02|397.39|395.79|0
1642171860000|2022-01-14 14:51:00|398.13|396.53|399.6|398|399.6|398|398.13|396.53|0
1642171870000|2022-01-14 14:51:10|400.58|398.98|399.85|398.25|400.58|398.98|399.6|398|0
1642171880000|2022-01-14 14:51:20|400.95|399.35|399.6|398|400.95|399.35|399.6|398|0
1642171890000|2022-01-14 14:51:30|399.36|397.76|401.08|399.48|401.08|399.48|399.36|397.76|0
1642171900000|2022-01-14 14:51:40|401.81|400.21|402.55|400.95|402.8|401.2|401.81|400.21|0
1642171910000|2022-01-14 14:51:50|402.31|400.71|401.81|400.21|402.31|400.71|401.81|400.21|0
1642171920000|2022-01-14 14:52:00|402.31|400.71|403.78|402.18|403.78|402.18|402.31|400.71|0
1642171930000|2022-01-14 14:52:10|402.8|401.2|402.8|401.2|402.8|401.2|402.31|400.71|0
1642171940000|2022-01-14 14:52:20|402.06|400.46|400.34|398.74|402.06|400.46|400.34|398.74|0
1642171950000|2022-01-14 14:52:30|401.08|399.48|400.34|398.74|401.08|399.48|400.34|398.74|0
1642171960000|2022-01-14 14:52:40|399.85|398.25|400.34|398.74|400.34|398.74|399.6|398|0
1642171970000|2022-01-14 14:52:50|400.09|398.49|401.08|399.48|401.08|399.48|399.85|398.25|0
1642171980000|2022-01-14 14:53:00|400.46|398.86|400.34|398.74|400.95|399.35|400.34|398.74|0
1642171990000|2022-01-14 14:53:10|400.09|398.49|401.08|399.48|401.08|399.48|400.09|398.49|0
1642172000000|2022-01-14 14:53:20|401.32|399.72|403.16|401.56|403.16|401.56|401.32|399.72|0
1642172010000|2022-01-14 14:53:30|403.04|401.44|402.31|400.71|403.04|401.44|402.31|400.71|0
1642172020000|2022-01-14 14:53:40|403.54|401.94|403.54|401.94|403.54|401.94|403.54|401.94|0
1642172030000|2022-01-14 14:53:50|403.29|401.69|402.55|400.95|403.78|402.18|402.55|400.95|0
1642172040000|2022-01-14 14:54:00|401.81|400.21|400.83|399.23|401.81|400.21|400.83|399.23|0
1642172050000|2022-01-14 14:54:10|401.32|399.72|400.34|398.74|401.32|399.72|399.6|398|0
1642172060000|2022-01-14 14:54:20|401.32|399.72|402.8|401.2|402.8|401.2|401.32|399.72|0
1642172070000|2022-01-14 14:54:30|402.31|400.71|403.04|401.44|403.04|401.44|402.31|400.71|0
1642172080000|2022-01-14 14:54:40|402.8|401.2|402.8|401.2|402.8|401.2|402.31|400.71|0
1642172090000|2022-01-14 14:54:50|403.54|401.94|404.03|402.43|404.52|402.92|403.54|401.94|0
1642172100000|2022-01-14 14:55:00|403.54|401.94|404.77|403.17|404.77|403.17|403.04|401.44|0
1642172110000|2022-01-14 14:55:10|405.51|403.91|407.23|405.63|407.23|405.63|405.51|403.91|0
1642172120000|2022-01-14 14:55:20|406.93|405.33|407.84|406.24|407.84|406.24|406.93|405.33|0
1642172130000|2022-01-14 14:55:30|408.58|406.98|409.67|408.07|409.67|408.07|408.58|406.98|0
1642172140000|2022-01-14 14:55:40|409.42|407.82|409.67|408.07|409.67|408.07|408.93|407.33|0
1642172150000|2022-01-14 14:55:50|411.04|409.44|410.05|408.45|411.04|409.44|410.05|408.45|0
1642172160000|2022-01-14 14:56:00|410.79|409.19|411.03|409.43|411.03|409.43|410.54|408.94|0
1642172170000|2022-01-14 14:56:10|409.31|407.71|409.8|408.2|409.8|408.2|409.31|407.71|0
1642172180000|2022-01-14 14:56:20|410.05|408.45|412.27|410.67|412.27|410.67|409.8|408.2|0
1642172190000|2022-01-14 14:56:30|411.03|409.43|412.27|410.67|412.27|410.67|411.03|409.43|0
1642172200000|2022-01-14 14:56:40|411.78|410.18|410.05|408.45|411.78|410.18|410.05|408.45|0
1642172210000|2022-01-14 14:56:50|409.8|408.2|408.81|407.21|409.8|408.2|408.81|407.21|0
1642172220000|2022-01-14 14:57:00|408.57|406.97|408.69|407.09|409.55|407.95|408.57|406.97|0
1642172230000|2022-01-14 14:57:10|409.31|407.71|411.28|409.68|411.28|409.68|409.31|407.71|0
1642172240000|2022-01-14 14:57:20|411.53|409.93|411.53|409.93|412.02|410.42|411.53|409.93|0
1642172250000|2022-01-14 14:57:30|411.03|409.43|410.79|409.19|411.03|409.43|410.79|409.19|0
1642172260000|2022-01-14 14:57:40|410.54|408.94|408.81|407.21|410.54|408.94|408.81|407.21|0
1642172270000|2022-01-14 14:57:50|408.32|406.72|409.06|407.46|409.06|407.46|408.32|406.72|0
1642172280000|2022-01-14 14:58:00|410.54|408.94|411.03|409.43|412.02|410.42|410.54|408.94|0
1642172290000|2022-01-14 14:58:10|410.79|409.19|409.31|407.71|410.79|409.19|409.31|407.71|0
1642172300000|2022-01-14 14:58:20|409.55|407.95|409.55|407.95|409.55|407.95|409.31|407.71|0
1642172310000|2022-01-14 14:58:30|410.05|408.45|410.54|408.94|410.54|408.94|410.05|408.45|0
1642172320000|2022-01-14 14:58:40|410.05|408.45|410.29|408.69|410.29|408.69|410.05|408.45|0
1642172330000|2022-01-14 14:58:50|410.05|408.45|409.31|407.71|410.54|408.94|409.31|407.71|0
1642172340000|2022-01-14 14:59:00|409.55|407.95|410.29|408.69|410.54|408.94|409.55|407.95|0
1642172350000|2022-01-14 14:59:10|409.55|407.95|409.8|408.2|410.29|408.69|409.55|407.95|0
1642172360000|2022-01-14 14:59:20|410.54|408.94|410.79|409.19|411.28|409.68|410.54|408.94|0
1642172370000|2022-01-14 14:59:30|411.03|409.43|411.03|409.43|411.03|409.43|410.54|408.94|0
1642172380000|2022-01-14 14:59:40|411.28|409.68|411.03|409.43|411.28|409.68|410.79|409.19|0
1642172390000|2022-01-14 14:59:50|410.54|408.94|410.79|409.19|410.79|409.19|410.29|408.69|0
1642172400000|2022-01-14 15:00:00|411.65|410.05|412.39|410.79|412.52|410.92|411.65|410.05|0
1642172410000|2022-01-14 15:00:10|412.14|410.54|406.35|404.75|412.14|410.54|406.35|404.75|0
1642172420000|2022-01-14 15:00:20|405.36|403.76|405.11|403.51|405.36|403.76|404.87|403.27|0
1642172430000|2022-01-14 15:00:30|405.36|403.76|405.61|404.01|407.09|405.49|405.36|403.76|0
1642172440000|2022-01-14 15:00:40|406.1|404.5|406.84|405.24|406.84|405.24|406.1|404.5|0
1642172450000|2022-01-14 15:00:50|406.35|404.75|406.46|404.86|407.33|405.73|406.35|404.75|0
1642172460000|2022-01-14 15:01:00|404.62|403.02|402.89|401.29|405.85|404.25|402.89|401.29|0
1642172470000|2022-01-14 15:01:10|401.91|400.31|401.91|400.31|402.4|400.8|401.91|400.31|0
1642172480000|2022-01-14 15:01:20|401.53|399.93|403.14|401.54|403.14|401.54|401.53|399.93|0
1642172490000|2022-01-14 15:01:30|402.27|400.67|404.87|403.27|404.87|403.27|402.27|400.67|0
1642172500000|2022-01-14 15:01:40|404.62|403.02|402.65|401.05|404.62|403.02|402.65|401.05|0
1642172510000|2022-01-14 15:01:50|403.14|401.54|401.91|400.31|403.75|402.15|401.91|400.31|0
1642172520000|2022-01-14 15:02:00|402.15|400.55|402.89|401.29|403.88|402.28|402.15|400.55|0
1642172530000|2022-01-14 15:02:10|402.65|401.05|403.63|402.03|403.88|402.28|402.65|401.05|0
1642172540000|2022-01-14 15:02:20|404.13|402.53|401.41|399.81|404.13|402.53|401.41|399.81|0
1642172550000|2022-01-14 15:02:30|400.92|399.32|401.17|399.57|401.17|399.57|399.94|398.34|0
1642172560000|2022-01-14 15:02:40|400.92|399.32|401.41|399.81|401.91|400.31|400.92|399.32|0
1642172570000|2022-01-14 15:02:50|401.17|399.57|401.66|400.06|401.66|400.06|400.43|398.83|0
1642172580000|2022-01-14 15:03:00|401.91|400.31|400.92|399.32|401.91|400.31|400.92|399.32|0
1642172590000|2022-01-14 15:03:10|400.67|399.07|399.94|398.34|400.67|399.07|399.94|398.34|0
1642172600000|2022-01-14 15:03:20|400.43|398.83|401.41|399.81|401.41|399.81|400.43|398.83|0
1642172610000|2022-01-14 15:03:30|400.92|399.32|399.44|397.84|400.92|399.32|399.44|397.84|0
1642172620000|2022-01-14 15:03:40|399.69|398.09|399.2|397.6|399.93|398.33|399.2|397.6|0
1642172630000|2022-01-14 15:03:50|398.95|397.35|397.72|396.12|398.95|397.35|397.72|396.12|0
1642172640000|2022-01-14 15:04:00|396.49|394.89|398.7|397.1|398.95|397.35|396.49|394.89|0
1642172650000|2022-01-14 15:04:10|398.95|397.35|400.43|398.83|400.67|399.07|398.95|397.35|0
1642172660000|2022-01-14 15:04:20|400.92|399.32|400.92|399.32|401.17|399.57|400.92|399.32|0
1642172670000|2022-01-14 15:04:30|399.93|398.33|399.69|398.09|400.18|398.58|399.69|398.09|0
1642172680000|2022-01-14 15:04:40|400.43|398.83|400.92|399.32|401.66|400.06|400.43|398.83|0
1642172690000|2022-01-14 15:04:50|401.66|400.06|400.92|399.32|402.4|400.8|400.67|399.07|0
1642172700000|2022-01-14 15:05:00|401.17|399.57|402.89|401.29|403.14|401.54|401.17|399.57|0
1642172710000|2022-01-14 15:05:10|404.12|402.52|403.5|401.9|404.62|403.02|403.38|401.78|0
1642172720000|2022-01-14 15:05:20|403.14|401.54|404.86|403.26|404.86|403.26|403.14|401.54|0
1642172730000|2022-01-14 15:05:30|404.62|403.02|407.27|405.67|407.27|405.67|404.62|403.02|0
1642172740000|2022-01-14 15:05:40|407.02|405.42|406.28|404.68|407.02|405.42|406.28|404.68|0
1642172750000|2022-01-14 15:05:50|406.03|404.43|406.77|405.17|406.77|405.17|405.54|403.94|0
1642172760000|2022-01-14 15:06:00|406.15|404.55|405.29|403.69|406.15|404.55|405.29|403.69|0
1642172770000|2022-01-14 15:06:10|404.55|402.95|405.54|403.94|406.03|404.43|404.55|402.95|0
1642172780000|2022-01-14 15:06:20|405.29|403.69|405.29|403.69|405.79|404.19|405.04|403.44|0
1642172790000|2022-01-14 15:06:30|404.8|403.2|405.04|403.44|405.04|403.44|404.8|403.2|0
1642172800000|2022-01-14 15:06:40|405.54|403.94|404.8|403.2|405.54|403.94|404.8|403.2|0
1642172810000|2022-01-14 15:06:50|404.3|402.7|404.55|402.95|405.04|403.44|404.3|402.7|0
1642172820000|2022-01-14 15:07:00|403.32|401.72|403.81|402.21|403.81|402.21|403.32|401.72|0
1642172830000|2022-01-14 15:07:10|403.32|401.72|404.3|402.7|404.8|403.2|403.32|401.72|0
1642172840000|2022-01-14 15:07:20|404.8|403.2|405.41|403.81|405.54|403.94|404.8|403.2|0
1642172850000|2022-01-14 15:07:30|406.28|404.68|406.53|404.93|407.02|405.42|406.28|404.68|0
1642172860000|2022-01-14 15:07:40|404.3|402.7|404.3|402.7|404.8|403.2|404.06|402.46|0
1642172870000|2022-01-14 15:07:50|404.67|403.07|404.55|402.95|405.16|403.56|404.3|402.7|0
1642172880000|2022-01-14 15:08:00|404.8|403.2|407.27|405.67|407.27|405.67|404.8|403.2|0
1642172890000|2022-01-14 15:08:10|406.4|404.8|406.77|405.17|406.77|405.17|406.4|404.8|0
1642172900000|2022-01-14 15:08:20|407.02|405.42|406.77|405.17|407.02|405.42|406.03|404.43|0
1642172910000|2022-01-14 15:08:30|406.03|404.43|406.28|404.68|406.52|404.92|406.03|404.43|0
1642172920000|2022-01-14 15:08:40|406.77|405.17|407.51|405.91|407.51|405.91|406.77|405.17|0
1642172930000|2022-01-14 15:08:50|408.75|407.15|409.49|407.89|409.49|407.89|408.25|406.65|0
1642172940000|2022-01-14 15:09:00|409.24|407.64|407.47|405.87|409.24|407.64|407.34|405.74|0
1642172950000|2022-01-14 15:09:10|407.84|406.24|407.22|405.62|407.97|406.37|407.22|405.62|0
1642172960000|2022-01-14 15:09:20|406.98|405.38|406.6|405|406.98|405.38|406.6|405|0
1642172970000|2022-01-14 15:09:30|406.73|405.13|406.48|404.88|406.98|405.38|406.48|404.88|0
1642172980000|2022-01-14 15:09:40|405.74|404.14|405|403.4|405.74|404.14|404.75|403.15|0
1642172990000|2022-01-14 15:09:50|405.25|403.65|405.99|404.39|405.99|404.39|404.75|403.15|0
1642173000000|2022-01-14 15:10:00|405.74|404.14|405.25|403.65|405.74|404.14|405|403.4|0
1642173010000|2022-01-14 15:10:10|405.74|404.14|405.5|403.9|405.74|404.14|405.5|403.9|0
1642173020000|2022-01-14 15:10:20|405.25|403.65|403.77|402.17|405.25|403.65|403.77|402.17|0
1642173030000|2022-01-14 15:10:30|404.01|402.41|404.51|402.91|404.51|402.91|404.01|402.41|0
1642173040000|2022-01-14 15:10:40|404.26|402.66|405.5|403.9|405.5|403.9|404.26|402.66|0
1642173050000|2022-01-14 15:10:50|405|403.4|405.5|403.9|405.5|403.9|405|403.4|0
1642173060000|2022-01-14 15:11:00|405.99|404.39|405.99|404.39|405.99|404.39|405.99|404.39|0
1642173070000|2022-01-14 15:11:10|406.24|404.64|408.46|406.86|408.46|406.86|406.24|404.64|0
1642173080000|2022-01-14 15:11:20|408.95|407.35|410.68|409.08|410.68|409.08|408.95|407.35|0
1642173090000|2022-01-14 15:11:30|410.93|409.33|411.18|409.58|411.18|409.58|410.8|409.2|0
1642173100000|2022-01-14 15:11:40|410.93|409.33|410.68|409.08|411.42|409.82|410.68|409.08|0
1642173110000|2022-01-14 15:11:50|409.45|407.85|409.2|407.6|409.45|407.85|409.2|407.6|0
1642173120000|2022-01-14 15:12:00|409.69|408.09|408.21|406.61|409.69|408.09|408.21|406.61|0
1642173130000|2022-01-14 15:12:10|407.72|406.12|407.96|406.36|408.21|406.61|407.72|406.12|0
1642173140000|2022-01-14 15:12:20|407.72|406.12|407.96|406.36|407.96|406.36|407.72|406.12|0
1642173150000|2022-01-14 15:12:30|408.21|406.61|406.73|405.13|408.21|406.61|406.73|405.13|0
1642173160000|2022-01-14 15:12:40|406.98|405.38|406.48|404.88|406.98|405.38|406.24|404.64|0
1642173170000|2022-01-14 15:12:50|405.25|403.65|406.24|404.64|406.24|404.64|405.25|403.65|0
1642173180000|2022-01-14 15:13:00|405.49|403.89|406.24|404.64|406.24|404.64|405.49|403.89|0
1642173190000|2022-01-14 15:13:10|405.99|404.39|405.99|404.39|406.24|404.64|405.99|404.39|0
1642173200000|2022-01-14 15:13:20|406.24|404.64|405.49|403.89|406.48|404.88|405.37|403.77|0
1642173210000|2022-01-14 15:13:30|405.25|403.65|404.75|403.15|405.25|403.65|404.75|403.15|0
1642173220000|2022-01-14 15:13:40|404.51|402.91|405.25|403.65|405.25|403.65|404.51|402.91|0
1642173230000|2022-01-14 15:13:50|405|403.4|405.49|403.89|406.24|404.64|405|403.4|0
1642173240000|2022-01-14 15:14:00|405.25|403.65|405|403.4|405.25|403.65|404.75|403.15|0
1642173250000|2022-01-14 15:14:10|405.25|403.65|405.99|404.39|405.99|404.39|405.25|403.65|0
1642173260000|2022-01-14 15:14:20|405.74|404.14|404.51|402.91|405.86|404.26|404.51|402.91|0
1642173270000|2022-01-14 15:14:30|404.75|403.15|401.79|400.19|404.75|403.15|401.79|400.19|0
1642173280000|2022-01-14 15:14:40|402.28|400.68|401.79|400.19|402.28|400.68|401.79|400.19|0
1642173290000|2022-01-14 15:14:50|401.05|399.45|400.56|398.96|401.05|399.45|400.06|398.46|0
1642173300000|2022-01-14 15:15:00|402.04|400.44|403.77|402.17|403.77|402.17|402.04|400.44|0
1642173310000|2022-01-14 15:15:10|403.27|401.67|404.26|402.66|404.26|402.66|402.53|400.93|0
1642173320000|2022-01-14 15:15:20|404.51|402.91|406.48|404.88|406.48|404.88|404.51|402.91|0
1642173330000|2022-01-14 15:15:30|406.23|404.63|407.72|406.12|408.21|406.61|406.23|404.63|0
1642173340000|2022-01-14 15:15:40|406.98|405.38|405.74|404.14|406.98|405.38|405.74|404.14|0
1642173350000|2022-01-14 15:15:50|404.75|403.15|405|403.4|405|403.4|404.75|403.15|0
1642173360000|2022-01-14 15:16:00|404.26|402.66|404.51|402.91|404.51|402.91|403.02|401.42|0
1642173370000|2022-01-14 15:16:10|404.26|402.66|404.51|402.91|404.51|402.91|404.01|402.41|0
1642173380000|2022-01-14 15:16:20|404.75|403.15|404.51|402.91|405|403.4|404.51|402.91|0
1642173390000|2022-01-14 15:16:30|405.74|404.14|406.73|405.13|406.73|405.13|405.49|403.89|0
1642173400000|2022-01-14 15:16:40|406.48|404.88|407.47|405.87|407.47|405.87|406.23|404.63|0
1642173410000|2022-01-14 15:16:50|406.73|405.13|407.72|406.12|407.72|406.12|406.73|405.13|0
1642173420000|2022-01-14 15:17:00|407.96|406.36|409.2|407.6|409.2|407.6|407.96|406.36|0
1642173430000|2022-01-14 15:17:10|408.46|406.86|407.96|406.36|408.46|406.86|407.96|406.36|0
1642173440000|2022-01-14 15:17:20|407.22|405.62|406.73|405.13|407.47|405.87|406.73|405.13|0
1642173450000|2022-01-14 15:17:30|406.48|404.88|405|403.4|406.48|404.88|405|403.4|0
1642173460000|2022-01-14 15:17:40|405.61|404.01|406.23|404.63|406.23|404.63|405.49|403.89|0
1642173470000|2022-01-14 15:17:50|405.99|404.39|405.99|404.39|406.23|404.63|405.99|404.39|0
1642173480000|2022-01-14 15:18:00|405.74|404.14|405.25|403.65|406.73|405.13|405.25|403.65|0
1642173490000|2022-01-14 15:18:10|404.26|402.66|405.99|404.39|405.99|404.39|404.26|402.66|0
1642173500000|2022-01-14 15:18:20|406.73|405.13|407.47|405.87|407.47|405.87|406.73|405.13|0
1642173510000|2022-01-14 15:18:30|407.22|405.62|406.48|404.88|407.47|405.87|406.48|404.88|0
1642173520000|2022-01-14 15:18:40|406.97|405.37|406.97|405.37|406.97|405.37|406.73|405.13|0
1642173530000|2022-01-14 15:18:50|407.22|405.62|406.97|405.37|407.22|405.62|406.48|404.88|0
1642173540000|2022-01-14 15:19:00|407.47|405.87|410.19|408.59|410.19|408.59|407.47|405.87|0
1642173550000|2022-01-14 15:19:10|411.92|410.32|411.92|410.32|412.16|410.56|411.67|410.07|0
1642173560000|2022-01-14 15:19:20|412.41|410.81|414.64|413.04|414.64|413.04|412.41|410.81|0
1642173570000|2022-01-14 15:19:30|415.38|413.78|414.64|413.04|415.38|413.78|414.39|412.79|0
1642173580000|2022-01-14 15:19:40|414.88|413.28|414.64|413.04|414.88|413.28|414.64|413.04|0
1642173590000|2022-01-14 15:19:50|414.88|413.28|414.88|413.28|414.88|413.28|414.88|413.28|0
1642173600000|2022-01-14 15:20:00|414.64|413.04|414.14|412.54|414.64|413.04|413.65|412.05|0
1642173610000|2022-01-14 15:20:10|413.89|412.29|413.4|411.8|414.14|412.54|413.4|411.8|0
1642173620000|2022-01-14 15:20:20|413.65|412.05|412.53|410.93|413.65|412.05|412.16|410.56|0
1642173630000|2022-01-14 15:20:30|412.41|410.81|411.67|410.07|412.41|410.81|410.93|409.33|0
1642173640000|2022-01-14 15:20:40|410.68|409.08|409.44|407.84|410.93|409.33|409.44|407.84|0
1642173650000|2022-01-14 15:20:50|407.96|406.36|407.72|406.12|407.96|406.36|407.22|405.62|0
1642173660000|2022-01-14 15:21:00|407.96|406.36|408.95|407.35|408.95|407.35|407.72|406.12|0
1642173670000|2022-01-14 15:21:10|408.46|406.86|407.72|406.12|408.46|406.86|406.73|405.13|0
1642173680000|2022-01-14 15:21:20|408.21|406.61|407.96|406.36|408.21|406.61|407.71|406.11|0
1642173690000|2022-01-14 15:21:30|407.71|406.11|406.23|404.63|407.71|406.11|406.23|404.63|0
1642173700000|2022-01-14 15:21:40|406.73|405.13|406.23|404.63|406.73|405.13|405.99|404.39|0
1642173710000|2022-01-14 15:21:50|405.74|404.14|406.23|404.63|406.23|404.63|405.49|403.89|0
1642173720000|2022-01-14 15:22:00|405.99|404.39|405.24|403.64|405.99|404.39|405.24|403.64|0
1642173730000|2022-01-14 15:22:10|404.75|403.15|405|403.4|405.24|403.64|404.75|403.15|0
1642173740000|2022-01-14 15:22:20|405.49|403.89|405.74|404.14|405.74|404.14|405.49|403.89|0
1642173750000|2022-01-14 15:22:30|406.48|404.88|405.24|403.64|406.48|404.88|405.24|403.64|0
1642173760000|2022-01-14 15:22:40|405|403.4|404.01|402.41|405|403.4|404.01|402.41|0
1642173770000|2022-01-14 15:22:50|404.26|402.66|403.76|402.16|404.26|402.66|403.52|401.92|0
1642173780000|2022-01-14 15:23:00|403.27|401.67|403.39|401.79|404.01|402.41|403.27|401.67|0
1642173790000|2022-01-14 15:23:10|403.76|402.16|404.75|403.15|404.75|403.15|403.76|402.16|0
1642173800000|2022-01-14 15:23:20|405|403.4|404.5|402.9|405.49|403.89|404.5|402.9|0
1642173810000|2022-01-14 15:23:30|404.26|402.66|403.27|401.67|404.38|402.78|403.27|401.67|0
1642173820000|2022-01-14 15:23:40|403.02|401.42|404.01|402.41|404.01|402.41|403.02|401.42|0
1642173830000|2022-01-14 15:23:50|403.76|402.16|404.01|402.41|404.26|402.66|403.76|402.16|0
1642173840000|2022-01-14 15:24:00|403.76|402.16|404.13|402.53|404.26|402.66|403.76|402.16|0
1642173850000|2022-01-14 15:24:10|404.01|402.41|401.05|399.45|404.01|402.41|401.05|399.45|0
1642173860000|2022-01-14 15:24:20|401.29|399.69|400.55|398.95|401.79|400.19|400.55|398.95|0
1642173870000|2022-01-14 15:24:30|400.8|399.2|400.06|398.46|400.8|399.2|400.06|398.46|0
1642173880000|2022-01-14 15:24:40|399.81|398.21|399.81|398.21|400.06|398.46|399.81|398.21|0
1642173890000|2022-01-14 15:24:50|400.06|398.46|399.32|397.72|400.06|398.46|399.32|397.72|0
1642173900000|2022-01-14 15:25:00|399.57|397.97|399.32|397.72|399.57|397.97|398.83|397.23|0
1642173910000|2022-01-14 15:25:10|400.31|398.71|400.55|398.95|400.55|398.95|400.31|398.71|0
1642173920000|2022-01-14 15:25:20|401.54|399.94|401.29|399.69|402.28|400.68|401.29|399.69|0
1642173930000|2022-01-14 15:25:30|400.55|398.95|400.31|398.71|400.55|398.95|400.06|398.46|0
1642173940000|2022-01-14 15:25:40|400.8|399.2|400.8|399.2|401.05|399.45|400.8|399.2|0
1642173950000|2022-01-14 15:25:50|399.93|398.33|400.55|398.95|400.55|398.95|399.93|398.33|0
1642173960000|2022-01-14 15:26:00|399.81|398.21|399.81|398.21|400.8|399.2|399.81|398.21|0
1642173970000|2022-01-14 15:26:10|398.33|396.73|398.33|396.73|398.33|396.73|397.84|396.24|0
1642173980000|2022-01-14 15:26:20|397.1|395.5|396.85|395.25|397.1|395.5|396.85|395.25|0
1642173990000|2022-01-14 15:26:30|395.87|394.27|394.88|393.28|395.87|394.27|394.88|393.28|0
1642174000000|2022-01-14 15:26:40|394.39|392.79|395.37|393.77|395.62|394.02|394.39|392.79|0
1642174010000|2022-01-14 15:26:50|395.13|393.53|396.36|394.76|396.36|394.76|395.13|393.53|0
1642174020000|2022-01-14 15:27:00|396.11|394.51|397.1|395.5|397.1|395.5|396.11|394.51|0
1642174030000|2022-01-14 15:27:10|397.84|396.24|398.33|396.73|398.33|396.73|397.59|395.99|0
1642174040000|2022-01-14 15:27:20|398.83|397.23|398.58|396.98|399.07|397.47|398.58|396.98|0
1642174050000|2022-01-14 15:27:30|397.59|395.99|397.59|395.99|397.59|395.99|397.35|395.75|0
1642174060000|2022-01-14 15:27:40|397.1|395.5|397.35|395.75|397.35|395.75|397.1|395.5|0
1642174070000|2022-01-14 15:27:50|396.85|395.25|397.84|396.24|397.84|396.24|396.85|395.25|0
1642174080000|2022-01-14 15:28:00|398.33|396.73|399.07|397.47|399.32|397.72|398.33|396.73|0
1642174090000|2022-01-14 15:28:10|399.81|398.21|398.83|397.23|400.31|398.71|398.83|397.23|0
1642174100000|2022-01-14 15:28:20|399.32|397.72|399.07|397.47|399.32|397.72|398.58|396.98|0
1642174110000|2022-01-14 15:28:30|398.83|397.23|398.09|396.49|398.83|397.23|398.09|396.49|0
1642174120000|2022-01-14 15:28:40|397.35|395.75|399.07|397.47|399.07|397.47|397.35|395.75|0
1642174130000|2022-01-14 15:28:50|399.57|397.97|398.33|396.73|399.57|397.97|398.33|396.73|0
1642174140000|2022-01-14 15:29:00|397.84|396.24|397.1|395.5|397.84|396.24|397.1|395.5|0
1642174150000|2022-01-14 15:29:10|397.84|396.24|397.1|395.5|397.84|396.24|397.1|395.5|0
1642174160000|2022-01-14 15:29:20|397.84|396.24|397.71|396.11|398.33|396.73|397.71|396.11|0
1642174170000|2022-01-14 15:29:30|397.59|395.99|398.33|396.73|398.58|396.98|397.59|395.99|0
1642174180000|2022-01-14 15:29:40|399.07|397.47|398.83|397.23|399.07|397.47|398.33|396.73|0
1642174190000|2022-01-14 15:29:50|399.81|398.21|398.33|396.73|399.81|398.21|398.33|396.73|0
1642174200000|2022-01-14 15:30:00|398.09|396.49|397.1|395.5|398.09|396.49|397.1|395.5|0
1642174210000|2022-01-14 15:30:10|396.36|394.76|393.89|392.29|396.36|394.76|393.89|392.29|0
1642174220000|2022-01-14 15:30:20|393.65|392.05|394.06|392.46|394.06|392.46|393.65|392.05|0
1642174230000|2022-01-14 15:30:30|393.7|392.1|394.43|392.83|395.17|393.57|393.7|392.1|0
1642174240000|2022-01-14 15:30:40|393.45|391.85|393.94|392.34|393.94|392.34|393.45|391.85|0
1642174250000|2022-01-14 15:30:50|395.67|394.07|394.93|393.33|396.16|394.56|394.93|393.33|0
1642174260000|2022-01-14 15:31:00|394.68|393.08|394.93|393.33|394.93|393.33|394.68|393.08|0
1642174270000|2022-01-14 15:31:10|394.19|392.59|394.19|392.59|394.43|392.83|394.19|392.59|0
1642174280000|2022-01-14 15:31:20|394.43|392.83|394.93|393.33|394.93|393.33|394.43|392.83|0
1642174290000|2022-01-14 15:31:30|395.42|393.82|394.68|393.08|395.42|393.82|394.68|393.08|0
1642174300000|2022-01-14 15:31:40|395.17|393.57|394.93|393.33|395.42|393.82|394.93|393.33|0
1642174310000|2022-01-14 15:31:50|394.43|392.83|394.68|393.08|394.68|393.08|392.71|391.11|0
1642174320000|2022-01-14 15:32:00|394.93|393.33|394.43|392.83|394.93|393.33|394.19|392.59|0
1642174330000|2022-01-14 15:32:10|394.68|393.08|394.19|392.59|394.93|393.33|394.19|392.59|0
1642174340000|2022-01-14 15:32:20|393.94|392.34|394.19|392.59|394.19|392.59|393.45|391.85|0
1642174350000|2022-01-14 15:32:30|394.43|392.83|393.2|391.6|394.43|392.83|393.2|391.6|0
1642174360000|2022-01-14 15:32:40|393.69|392.09|395.17|393.57|395.42|393.82|393.69|392.09|0
1642174370000|2022-01-14 15:32:50|393.94|392.34|393.69|392.09|393.94|392.34|393.69|392.09|0
1642174380000|2022-01-14 15:33:00|393.94|392.34|394.93|393.33|394.93|393.33|393.94|392.34|0
1642174390000|2022-01-14 15:33:10|395.42|393.82|394.19|392.59|395.42|393.82|393.94|392.34|0
1642174400000|2022-01-14 15:33:20|392.71|391.11|392.71|391.11|392.71|391.11|392.71|391.11|0
1642174410000|2022-01-14 15:33:30|392.22|390.62|394.19|392.59|394.19|392.59|392.22|390.62|0
1642174420000|2022-01-14 15:33:40|393.69|392.09|394.19|392.59|394.19|392.59|393.45|391.85|0
1642174430000|2022-01-14 15:33:50|393.94|392.34|394.19|392.59|394.19|392.59|393.94|392.34|0
1642174440000|2022-01-14 15:34:00|395.42|393.82|395.91|394.31|396.9|395.3|395.42|393.82|0
1642174450000|2022-01-14 15:34:10|395.42|393.82|395.17|393.57|395.42|393.82|394.68|393.08|0
1642174460000|2022-01-14 15:34:20|395.91|394.31|396.65|395.05|396.65|395.05|395.54|393.94|0
1642174470000|2022-01-14 15:34:30|397.14|395.54|397.39|395.79|397.39|395.79|396.65|395.05|0
1642174480000|2022-01-14 15:34:40|397.14|395.54|399.12|397.52|399.12|397.52|397.14|395.54|0
1642174490000|2022-01-14 15:34:50|398.87|397.27|399.36|397.76|399.85|398.25|398.87|397.27|0
1642174500000|2022-01-14 15:35:00|399.85|398.25|400.1|398.5|400.1|398.5|398.38|396.78|0
1642174510000|2022-01-14 15:35:10|399.36|397.76|398.13|396.53|400.1|398.5|397.88|396.28|0
1642174520000|2022-01-14 15:35:20|398.62|397.02|396.9|395.3|398.62|397.02|396.9|395.3|0
1642174530000|2022-01-14 15:35:30|397.88|396.28|398.38|396.78|398.38|396.78|397.64|396.04|0
1642174540000|2022-01-14 15:35:40|398.62|397.02|396.4|394.8|398.62|397.02|396.4|394.8|0
1642174550000|2022-01-14 15:35:50|396.65|395.05|396.4|394.8|396.65|395.05|396.16|394.56|0
1642174560000|2022-01-14 15:36:00|396.65|395.05|395.42|393.82|396.65|395.05|395.42|393.82|0
1642174570000|2022-01-14 15:36:10|394.93|393.33|396.16|394.56|396.16|394.56|394.93|393.33|0
1642174580000|2022-01-14 15:36:20|396.4|394.8|396.4|394.8|396.65|395.05|396.4|394.8|0
1642174590000|2022-01-14 15:36:30|395.66|394.06|396.4|394.8|396.4|394.8|395.66|394.06|0
1642174600000|2022-01-14 15:36:40|396.16|394.56|395.78|394.18|396.16|394.56|395.78|394.18|0
1642174610000|2022-01-14 15:36:50|395.91|394.31|397.39|395.79|397.39|395.79|395.91|394.31|0
1642174620000|2022-01-14 15:37:00|396.16|394.56|394.19|392.59|396.16|394.56|393.94|392.34|0
1642174630000|2022-01-14 15:37:10|394.43|392.83|392.71|391.11|394.68|393.08|392.71|391.11|0
1642174640000|2022-01-14 15:37:20|392.95|391.35|393.69|392.09|393.69|392.09|392.71|391.11|0
1642174650000|2022-01-14 15:37:30|393.45|391.85|392.46|390.86|393.69|392.09|392.46|390.86|0
1642174660000|2022-01-14 15:37:40|392.71|391.11|390.25|388.65|392.71|391.11|390.25|388.65|0
1642174670000|2022-01-14 15:37:50|390|388.4|390.98|389.38|390.98|389.38|390|388.4|0
1642174680000|2022-01-14 15:38:00|390.74|389.14|389.26|387.66|390.74|389.14|389.26|387.66|0
1642174690000|2022-01-14 15:38:10|389.75|388.15|390|388.4|390|388.4|389.51|387.91|0
1642174700000|2022-01-14 15:38:20|389.26|387.66|389.75|388.15|389.75|388.15|389.26|387.66|0
1642174710000|2022-01-14 15:38:30|390|388.4|390.74|389.14|390.74|389.14|390|388.4|0
1642174720000|2022-01-14 15:38:40|391.23|389.63|392.22|390.62|392.71|391.11|391.23|389.63|0
1642174730000|2022-01-14 15:38:50|392.46|390.86|394.43|392.83|394.43|392.83|392.46|390.86|0
1642174740000|2022-01-14 15:39:00|394.19|392.59|393.2|391.6|394.19|392.59|393.2|391.6|0
1642174750000|2022-01-14 15:39:10|393.45|391.85|395.42|393.82|395.42|393.82|393.45|391.85|0
1642174760000|2022-01-14 15:39:20|394.92|393.32|393.94|392.34|394.92|393.32|393.94|392.34|0
1642174770000|2022-01-14 15:39:30|394.43|392.83|394.92|393.32|395.42|393.82|394.18|392.58|0
1642174780000|2022-01-14 15:39:40|393.69|392.09|393.94|392.34|393.94|392.34|393.69|392.09|0
1642174790000|2022-01-14 15:39:50|394.68|393.08|393.69|392.09|394.68|393.08|393.45|391.85|0
1642174800000|2022-01-14 15:40:00|394.18|392.58|392.95|391.35|394.18|392.58|392.71|391.11|0
1642174810000|2022-01-14 15:40:10|392.71|391.11|392.13|390.53|393.45|391.85|392.13|390.53|0
1642174820000|2022-01-14 15:40:20|391.81|390.21|391.08|389.48|392.06|390.46|391.08|389.48|0
1642174830000|2022-01-14 15:40:30|390.83|389.23|391.08|389.48|391.08|389.48|390.83|389.23|0
1642174840000|2022-01-14 15:40:40|390.09|388.49|390.29|388.69|390.34|388.74|390.09|388.49|0
1642174850000|2022-01-14 15:40:50|389.79|388.19|389.55|387.95|390.53|388.93|389.55|387.95|0
1642174860000|2022-01-14 15:41:00|388.07|386.47|390.29|388.69|390.29|388.69|388.07|386.47|0
1642174870000|2022-01-14 15:41:10|390.78|389.18|389.79|388.19|390.78|389.18|389.79|388.19|0
1642174880000|2022-01-14 15:41:20|389.55|387.95|390.29|388.69|390.78|389.18|389.55|387.95|0
1642174890000|2022-01-14 15:41:30|391.02|389.42|391.27|389.67|391.27|389.67|391.02|389.42|0
1642174900000|2022-01-14 15:41:40|389.79|388.19|390.53|388.93|390.53|388.93|389.3|387.7|0
1642174910000|2022-01-14 15:41:50|391.27|389.67|391.02|389.42|391.27|389.67|390.78|389.18|0
1642174920000|2022-01-14 15:42:00|391.27|389.67|391.27|389.67|391.52|389.92|391.27|389.67|0
1642174930000|2022-01-14 15:42:10|391.52|389.92|392.25|390.65|392.25|390.65|391.52|389.92|0
1642174940000|2022-01-14 15:42:20|392.75|391.15|392.25|390.65|392.75|391.15|392.25|390.65|0
1642174950000|2022-01-14 15:42:30|392.75|391.15|392.5|390.9|392.75|391.15|392.25|390.65|0
1642174960000|2022-01-14 15:42:40|392.25|390.65|392.5|390.9|392.75|391.15|392.25|390.65|0
1642174970000|2022-01-14 15:42:50|392.75|391.15|391.76|390.16|392.75|391.15|391.76|390.16|0
1642174980000|2022-01-14 15:43:00|391.52|389.92|390.78|389.18|391.52|389.92|390.53|388.93|0
1642174990000|2022-01-14 15:43:10|390.53|388.93|390.78|389.18|391.27|389.67|390.53|388.93|0
1642175000000|2022-01-14 15:43:20|390.29|388.69|390.53|388.93|390.53|388.93|390.29|388.69|0
1642175010000|2022-01-14 15:43:30|390.29|388.69|391.02|389.42|391.02|389.42|390.04|388.44|0
1642175020000|2022-01-14 15:43:40|390.53|388.93|390.29|388.69|390.53|388.93|390.29|388.69|0
1642175030000|2022-01-14 15:43:50|390.53|388.93|389.79|388.19|390.53|388.93|389.79|388.19|0
1642175040000|2022-01-14 15:44:00|390.16|388.56|389.79|388.19|390.29|388.69|389.79|388.19|0
1642175050000|2022-01-14 15:44:10|389.3|387.7|388.81|387.21|389.55|387.95|388.81|387.21|0
1642175060000|2022-01-14 15:44:20|388.56|386.96|388.56|386.96|388.56|386.96|388.19|386.59|0
1642175070000|2022-01-14 15:44:30|389.06|387.46|388.07|386.47|389.3|387.7|387.7|386.1|0
1642175080000|2022-01-14 15:44:40|388.56|386.96|389.55|387.95|389.79|388.19|388.56|386.96|0
1642175090000|2022-01-14 15:44:50|389.3|387.7|389.06|387.46|389.3|387.7|388.81|387.21|0
1642175100000|2022-01-14 15:45:00|389.3|387.7|389.06|387.46|389.79|388.19|389.06|387.46|0
1642175110000|2022-01-14 15:45:10|390.53|388.93|389.05|387.45|391.02|389.42|389.05|387.45|0
1642175120000|2022-01-14 15:45:20|388.56|386.96|389.05|387.45|389.05|387.45|388.56|386.96|0
1642175130000|2022-01-14 15:45:30|389.55|387.95|388.81|387.21|389.55|387.95|388.81|387.21|0
1642175140000|2022-01-14 15:45:40|389.55|387.95|390.78|389.18|390.78|389.18|389.3|387.7|0
1642175150000|2022-01-14 15:45:50|391.27|389.67|390.04|388.44|391.27|389.67|390.04|388.44|0
1642175160000|2022-01-14 15:46:00|390.53|388.93|390.28|388.68|390.53|388.93|390.28|388.68|0
1642175170000|2022-01-14 15:46:10|389.79|388.19|389.05|387.45|389.79|388.19|388.81|387.21|0
1642175180000|2022-01-14 15:46:20|388.32|386.72|388.56|386.96|388.56|386.96|388.32|386.72|0
1642175190000|2022-01-14 15:46:30|389.05|387.45|389.55|387.95|389.55|387.95|389.05|387.45|0
1642175200000|2022-01-14 15:46:40|389.79|388.19|390.04|388.44|390.28|388.68|389.79|388.19|0
1642175210000|2022-01-14 15:46:50|389.05|387.45|388.32|386.72|389.3|387.7|388.32|386.72|0
1642175220000|2022-01-14 15:47:00|387.82|386.22|388.32|386.72|388.32|386.72|387.82|386.22|0
1642175230000|2022-01-14 15:47:10|388.56|386.96|388.56|386.96|388.56|386.96|387.82|386.22|0
1642175240000|2022-01-14 15:47:20|389.05|387.45|388.81|387.21|389.3|387.7|388.81|387.21|0
1642175250000|2022-01-14 15:47:30|388.56|386.96|389.05|387.45|389.05|387.45|388.56|386.96|0
1642175260000|2022-01-14 15:47:40|389.55|387.95|391.76|390.16|391.76|390.16|389.55|387.95|0
1642175270000|2022-01-14 15:47:50|391.51|389.91|392.25|390.65|392.25|390.65|391.27|389.67|0
1642175280000|2022-01-14 15:48:00|392.01|390.41|393.98|392.38|393.98|392.38|392.01|390.41|0
1642175290000|2022-01-14 15:48:10|393.48|391.88|394.96|393.36|394.96|393.36|393.48|391.88|0
1642175300000|2022-01-14 15:48:20|394.47|392.87|395.21|393.61|395.21|393.61|394.47|392.87|0
1642175310000|2022-01-14 15:48:30|395.7|394.1|396.68|395.08|396.68|395.08|395.21|393.61|0
1642175320000|2022-01-14 15:48:40|396.93|395.33|395.45|393.85|397.42|395.82|395.45|393.85|0
1642175330000|2022-01-14 15:48:50|395.7|394.1|395.7|394.1|395.95|394.35|395.45|393.85|0
1642175340000|2022-01-14 15:49:00|394.47|392.87|393.24|391.64|394.47|392.87|392.99|391.39|0
1642175350000|2022-01-14 15:49:10|394.47|392.87|393.24|391.64|394.47|392.87|393.24|391.64|0
1642175360000|2022-01-14 15:49:20|393.48|391.88|392.5|390.9|393.48|391.88|392.25|390.65|0
1642175370000|2022-01-14 15:49:30|391.76|390.16|392.25|390.65|392.25|390.65|391.76|390.16|0
1642175380000|2022-01-14 15:49:40|392.99|391.39|392.74|391.14|392.99|391.39|392.5|390.9|0
1642175390000|2022-01-14 15:49:50|392.99|391.39|394.71|393.11|394.71|393.11|392.74|391.14|0
1642175400000|2022-01-14 15:50:00|394.83|393.23|393.48|391.88|394.96|393.36|393.48|391.88|0
1642175410000|2022-01-14 15:50:10|392.5|390.9|393.24|391.64|393.24|391.64|392.5|390.9|0
1642175420000|2022-01-14 15:50:20|392.5|390.9|391.27|389.67|392.5|390.9|391.02|389.42|0
1642175430000|2022-01-14 15:50:30|393.24|391.64|393.24|391.64|393.24|391.64|393.24|391.64|0
1642175440000|2022-01-14 15:50:40|393.97|392.37|394.96|393.36|394.96|393.36|393.73|392.13|0
1642175450000|2022-01-14 15:50:50|395.21|393.61|395.94|394.34|395.94|394.34|395.21|393.61|0
1642175460000|2022-01-14 15:51:00|395.7|394.1|393.97|392.37|395.7|394.1|393.48|391.88|0
1642175470000|2022-01-14 15:51:10|393.73|392.13|392.5|390.9|393.73|392.13|392.5|390.9|0
1642175480000|2022-01-14 15:51:20|392.74|391.14|392.74|391.14|392.74|391.14|392.5|390.9|0
1642175490000|2022-01-14 15:51:30|392.5|390.9|390.28|388.68|392.5|390.9|390.28|388.68|0
1642175500000|2022-01-14 15:51:40|390.53|388.93|390.53|388.93|390.53|388.93|390.28|388.68|0
1642175510000|2022-01-14 15:51:50|390.77|389.17|390.53|388.93|390.77|389.17|390.53|388.93|0
1642175520000|2022-01-14 15:52:00|389.79|388.19|388.56|386.96|389.79|388.19|388.07|386.47|0
1642175530000|2022-01-14 15:52:10|387.33|385.73|386.59|384.99|387.33|385.73|386.59|384.99|0
1642175540000|2022-01-14 15:52:20|386.1|384.5|386.1|384.5|386.35|384.75|386.1|384.5|0
1642175550000|2022-01-14 15:52:30|387.09|385.49|387.08|385.48|387.82|386.22|387.08|385.48|0
1642175560000|2022-01-14 15:52:40|387.33|385.73|387.08|385.48|387.33|385.73|387.08|385.48|0
1642175570000|2022-01-14 15:52:50|386.84|385.24|386.84|385.24|387.58|385.98|386.84|385.24|0
1642175580000|2022-01-14 15:53:00|387.33|385.73|387.82|386.22|387.82|386.22|387.33|385.73|0
1642175590000|2022-01-14 15:53:10|388.31|386.71|389.54|387.94|389.54|387.94|388.31|386.71|0
1642175600000|2022-01-14 15:53:20|389.05|387.45|390.04|388.44|390.04|388.44|389.05|387.45|0
1642175610000|2022-01-14 15:53:30|389.54|387.94|389.05|387.45|389.79|388.19|389.05|387.45|0
1642175620000|2022-01-14 15:53:40|388.81|387.21|388.81|387.21|388.81|387.21|388.81|387.21|0
1642175630000|2022-01-14 15:53:50|389.05|387.45|390.77|389.17|390.77|389.17|388.81|387.21|0
1642175640000|2022-01-14 15:54:00|390.28|388.68|389.79|388.19|390.28|388.68|389.79|388.19|0
1642175650000|2022-01-14 15:54:10|389.3|387.7|389.3|387.7|389.3|387.7|388.81|387.21|0
1642175660000|2022-01-14 15:54:20|389.05|387.45|389.3|387.7|389.3|387.7|389.05|387.45|0
1642175670000|2022-01-14 15:54:30|389.54|387.94|390.53|388.93|390.53|388.93|389.54|387.94|0
1642175680000|2022-01-14 15:54:40|390.77|389.17|391.02|389.42|391.51|389.91|390.77|389.17|0
1642175690000|2022-01-14 15:54:50|390.89|389.29|391.02|389.42|391.27|389.67|390.77|389.17|0
1642175700000|2022-01-14 15:55:00|390.04|388.44|389.05|387.45|390.04|388.44|389.05|387.45|0
1642175710000|2022-01-14 15:55:10|388.56|386.96|389.17|387.57|389.17|387.57|388.56|386.96|0
1642175720000|2022-01-14 15:55:20|387.82|386.22|389.3|387.7|389.3|387.7|387.82|386.22|0
1642175730000|2022-01-14 15:55:30|388.81|387.21|391.63|390.03|391.63|390.03|388.81|387.21|0
1642175740000|2022-01-14 15:55:40|390.53|388.93|392.99|391.39|392.99|391.39|390.53|388.93|0
1642175750000|2022-01-14 15:55:50|393.48|391.88|393.48|391.88|393.48|391.88|392.25|390.65|0
1642175760000|2022-01-14 15:56:00|392.99|391.39|392.25|390.65|392.99|391.39|391.76|390.16|0
1642175770000|2022-01-14 15:56:10|392|390.4|392.5|390.9|393.23|391.63|392|390.4|0
1642175780000|2022-01-14 15:56:20|392.74|391.14|392.99|391.39|392.99|391.39|392.74|391.14|0
1642175790000|2022-01-14 15:56:30|393.23|391.63|393.73|392.13|393.73|392.13|392.99|391.39|0
1642175800000|2022-01-14 15:56:40|392.99|391.39|393.23|391.63|393.97|392.37|392.99|391.39|0
1642175810000|2022-01-14 15:56:50|391.76|390.16|392.25|390.65|392.25|390.65|391.76|390.16|0
1642175820000|2022-01-14 15:57:00|392|390.4|390.77|389.17|392|390.4|390.77|389.17|0
1642175830000|2022-01-14 15:57:10|390.53|388.93|392.74|391.14|392.74|391.14|390.53|388.93|0
1642175840000|2022-01-14 15:57:20|393.23|391.63|392.25|390.65|393.23|391.63|392.25|390.65|0
1642175850000|2022-01-14 15:57:30|392.49|390.89|392|390.4|392.49|390.89|392|390.4|0
1642175860000|2022-01-14 15:57:40|391.51|389.91|391.51|389.91|391.51|389.91|391.51|389.91|0
1642175870000|2022-01-14 15:57:50|390.77|389.17|391.26|389.66|391.26|389.66|390.77|389.17|0
1642175880000|2022-01-14 15:58:00|391.51|389.91|390.77|389.17|391.51|389.91|390.28|388.68|0
1642175890000|2022-01-14 15:58:10|391.26|389.66|391.26|389.66|391.51|389.91|391.26|389.66|0
1642175900000|2022-01-14 15:58:20|390.77|389.17|389.54|387.94|390.77|389.17|389.54|387.94|0
1642175910000|2022-01-14 15:58:30|390.03|388.43|390.53|388.93|390.77|389.17|390.03|388.43|0
1642175920000|2022-01-14 15:58:40|390.03|388.43|389.79|388.19|390.28|388.68|389.79|388.19|0
1642175930000|2022-01-14 15:58:50|390.53|388.93|391.26|389.66|391.26|389.66|390.53|388.93|0
1642175940000|2022-01-14 15:59:00|391.51|389.91|391.26|389.66|391.51|389.91|391.26|389.66|0
1642175950000|2022-01-14 15:59:10|391.51|389.91|391.51|389.91|392.49|390.89|391.51|389.91|0
1642175960000|2022-01-14 15:59:20|391.26|389.66|391.51|389.91|391.51|389.91|391.02|389.42|0
1642175970000|2022-01-14 15:59:30|391.76|390.16|391.76|390.16|392.25|390.65|391.76|390.16|0
1642175980000|2022-01-14 15:59:40|392|390.4|392.99|391.39|392.99|391.39|392|390.4|0
1642175990000|2022-01-14 15:59:50|392.74|391.14|393.72|392.12|393.72|392.12|392.74|391.14|0
1642176000000|2022-01-14 16:00:00|394.22|392.62|393.48|391.88|394.83|393.23|393.48|391.88|0
1642176010000|2022-01-14 16:00:10|393.23|391.63|392.74|391.14|393.23|391.63|392.25|390.65|0
1642176020000|2022-01-14 16:00:20|393.72|392.12|394.22|392.62|394.22|392.62|393.72|392.12|0
1642176030000|2022-01-14 16:00:30|393.48|391.88|394.22|392.62|394.22|392.62|393.48|391.88|0
1642176040000|2022-01-14 16:00:40|395.94|394.34|395.45|393.85|396.19|394.59|395.45|393.85|0
1642176050000|2022-01-14 16:00:50|396.93|395.33|398.4|396.8|398.9|397.3|396.93|395.33|0
1642176060000|2022-01-14 16:01:00|398.16|396.56|398.65|397.05|398.65|397.05|397.67|396.07|0
1642176070000|2022-01-14 16:01:10|400.25|398.65|400.38|398.78|401.12|399.52|400.25|398.65|0
1642176090000|2022-01-14 16:01:30|400.13|398.53|399.14|397.54|400.13|398.53|399.14|397.54|0
1642176100000|2022-01-14 16:01:40|398.9|397.3|398.9|397.3|399.14|397.54|398.9|397.3|0
1642176110000|2022-01-14 16:01:50|398.65|397.05|398.65|397.05|398.9|397.3|398.65|397.05|0
1642176120000|2022-01-14 16:02:00|399.88|398.28|398.16|396.56|399.88|398.28|398.16|396.56|0
1642176130000|2022-01-14 16:02:10|398.4|396.8|397.42|395.82|398.4|396.8|397.42|395.82|0
1642176140000|2022-01-14 16:02:20|396.43|394.83|396.43|394.83|396.68|395.08|395.94|394.34|0
1642176150000|2022-01-14 16:02:30|395.81|394.21|395.45|393.85|395.81|394.21|395.45|393.85|0
1642176160000|2022-01-14 16:02:40|394.71|393.11|394.46|392.86|394.95|393.35|394.46|392.86|0
1642176170000|2022-01-14 16:02:50|393.23|391.63|392.99|391.39|393.48|391.88|392.99|391.39|0
1642176180000|2022-01-14 16:03:00|392.74|391.14|390.03|388.43|392.74|391.14|390.03|388.43|0
1642176190000|2022-01-14 16:03:10|389.29|387.69|386.83|385.23|389.29|387.69|386.83|385.23|0
1642176200000|2022-01-14 16:03:20|387.33|385.73|389.29|387.69|389.29|387.69|387.33|385.73|0
1642176210000|2022-01-14 16:03:30|388.8|387.2|387.57|385.97|388.8|387.2|387.33|385.73|0
1642176220000|2022-01-14 16:03:40|387.33|385.73|386.59|384.99|387.82|386.22|386.59|384.99|0
1642176230000|2022-01-14 16:03:50|386.1|384.5|387.08|385.48|387.08|385.48|386.1|384.5|0
1642176240000|2022-01-14 16:04:00|387.33|385.73|387.2|385.6|387.33|385.73|386.83|385.23|0
1642176250000|2022-01-14 16:04:10|387.44|385.84|387.57|385.97|387.82|386.22|387.44|385.84|0
1642176260000|2022-01-14 16:04:20|387.08|385.48|388.06|386.46|388.06|386.46|387.08|385.48|0
1642176270000|2022-01-14 16:04:30|387.57|385.97|389.05|387.45|389.05|387.45|387.57|385.97|0
1642176280000|2022-01-14 16:04:40|388.56|386.96|388.31|386.71|388.56|386.96|388.31|386.71|0
1642176290000|2022-01-14 16:04:50|388.06|386.46|389.79|388.19|389.79|388.19|387.82|386.22|0
1642176300000|2022-01-14 16:05:00|388.56|386.96|385.72|384.12|388.56|386.96|385.72|384.12|0
1642176310000|2022-01-14 16:05:10|386.1|384.5|385.85|384.25|386.34|384.74|385.85|384.25|0
1642176320000|2022-01-14 16:05:20|386.1|384.5|385.61|384.01|386.1|384.5|385.61|384.01|0
1642176330000|2022-01-14 16:05:30|385.85|384.25|385.85|384.25|386.1|384.5|385.85|384.25|0
1642176340000|2022-01-14 16:05:40|385.6|384|385.85|384.25|386.1|384.5|385.6|384|0
1642176350000|2022-01-14 16:05:50|385.72|384.12|385.6|384|385.85|384.25|385.6|384|0
1642176360000|2022-01-14 16:06:00|383.51|381.91|385.6|384|385.6|384|383.51|381.91|0
1642176370000|2022-01-14 16:06:10|387.57|385.97|385.6|384|387.57|385.97|385.36|383.76|0
1642176380000|2022-01-14 16:06:20|386.34|384.74|385.97|384.37|386.34|384.74|385.97|384.37|0
1642176390000|2022-01-14 16:06:30|386.46|384.86|386.83|385.23|386.83|385.23|385.72|384.12|0
1642176400000|2022-01-14 16:06:40|386.95|385.35|387.33|385.73|387.33|385.73|386.95|385.35|0
1642176410000|2022-01-14 16:06:50|387.82|386.22|386.59|384.99|387.82|386.22|386.46|384.86|0
1642176420000|2022-01-14 16:07:00|387.2|385.6|387.08|385.48|387.69|386.09|387.08|385.48|0
1642176430000|2022-01-14 16:07:10|387.57|385.97|384.87|383.27|387.57|385.97|384.87|383.27|0
1642176440000|2022-01-14 16:07:20|384.38|382.78|385.36|383.76|385.36|383.76|383.88|382.28|0
1642176450000|2022-01-14 16:07:30|384.38|382.78|384.87|383.27|384.87|383.27|384.38|382.78|0
1642176460000|2022-01-14 16:07:40|384.13|382.53|384.13|382.53|384.13|382.53|383.39|381.79|0
1642176470000|2022-01-14 16:07:50|384|382.4|383.51|381.91|384|382.4|383.51|381.91|0
1642176480000|2022-01-14 16:08:00|383.39|381.79|383.64|382.04|383.64|382.04|383.39|381.79|0
1642176490000|2022-01-14 16:08:10|383.15|381.55|381.67|380.07|383.15|381.55|381.67|380.07|0
1642176500000|2022-01-14 16:08:20|381.43|379.83|381.79|380.19|381.92|380.32|381.43|379.83|0
1642176510000|2022-01-14 16:08:30|382.16|380.56|382.9|381.3|382.9|381.3|381.67|380.07|0
1642176520000|2022-01-14 16:08:40|382.41|380.81|382.28|380.68|382.41|380.81|382.16|380.56|0
1642176530000|2022-01-14 16:08:50|381.92|380.32|382.66|381.06|382.66|381.06|381.92|380.32|0
1642176540000|2022-01-14 16:09:00|382.41|380.81|383.15|381.55|383.15|381.55|382.41|380.81|0
1642176550000|2022-01-14 16:09:10|382.41|380.81|382.41|380.81|382.41|380.81|382.41|380.81|0
1642176560000|2022-01-14 16:09:20|382.28|380.68|382.41|380.81|382.66|381.06|382.28|380.68|0
1642176570000|2022-01-14 16:09:30|382.9|381.3|382.16|380.56|382.9|381.3|381.92|380.32|0
1642176580000|2022-01-14 16:09:40|381.67|380.07|382.41|380.81|382.41|380.81|381.67|380.07|0
1642176590000|2022-01-14 16:09:50|381.92|380.32|381.92|380.32|381.92|380.32|381.43|379.83|0
1642176600000|2022-01-14 16:10:00|381.67|380.07|382.41|380.81|382.41|380.81|381.67|380.07|0
1642176610000|2022-01-14 16:10:10|382.28|380.68|381.92|380.32|382.9|381.3|381.92|380.32|0
1642176620000|2022-01-14 16:10:20|381.43|379.83|382.16|380.56|382.16|380.56|381.3|379.7|0
1642176630000|2022-01-14 16:10:30|382.41|380.81|382.65|381.05|382.65|381.05|381.92|380.32|0
1642176640000|2022-01-14 16:10:40|382.16|380.56|383.15|381.55|383.15|381.55|382.16|380.56|0
1642176650000|2022-01-14 16:10:50|382.65|381.05|384.13|382.53|384.13|382.53|382.65|381.05|0
1642176660000|2022-01-14 16:11:00|382.65|381.05|382.28|380.68|382.65|381.05|382.28|380.68|0
1642176670000|2022-01-14 16:11:10|382.65|381.05|383.15|381.55|383.64|382.04|382.65|381.05|0
1642176680000|2022-01-14 16:11:20|382.41|380.81|382.41|380.81|382.65|381.05|382.16|380.56|0
1642176690000|2022-01-14 16:11:30|381.92|380.32|380.2|378.6|381.92|380.32|379.95|378.35|0
1642176700000|2022-01-14 16:11:40|379.46|377.86|379.46|377.86|379.95|378.35|379.46|377.86|0
1642176710000|2022-01-14 16:11:50|379.95|378.35|380.44|378.84|380.44|378.84|379.95|378.35|0
1642176720000|2022-01-14 16:12:00|380.2|378.6|381.67|380.07|381.67|380.07|380.2|378.6|0
1642176730000|2022-01-14 16:12:10|381.92|380.32|381.67|380.07|381.92|380.32|381.43|379.83|0
1642176740000|2022-01-14 16:12:20|382.41|380.81|382.16|380.56|382.41|380.81|382.16|380.56|0
1642176750000|2022-01-14 16:12:30|381.43|379.83|382.16|380.56|382.16|380.56|381.43|379.83|0
1642176760000|2022-01-14 16:12:40|381.67|380.07|381.92|380.32|381.92|380.32|381.43|379.83|0
1642176770000|2022-01-14 16:12:50|381.67|380.07|381.18|379.58|381.67|380.07|381.18|379.58|0
1642176780000|2022-01-14 16:13:00|382.9|381.3|381.05|379.45|383.14|381.54|381.05|379.45|0
1642176790000|2022-01-14 16:13:10|381.67|380.07|381.92|380.32|382.16|380.56|381.67|380.07|0
1642176800000|2022-01-14 16:13:20|381.67|380.07|382.65|381.05|382.65|381.05|381.67|380.07|0
1642176810000|2022-01-14 16:13:30|382.16|380.56|381.67|380.07|382.16|380.56|381.67|380.07|0
1642176820000|2022-01-14 16:13:40|381.18|379.58|381.18|379.58|381.43|379.83|380.93|379.33|0
1642176830000|2022-01-14 16:13:50|380.93|379.33|380.69|379.09|380.93|379.33|380.69|379.09|0
1642176840000|2022-01-14 16:14:00|380.2|378.6|380.2|378.6|380.93|379.33|380.2|378.6|0
1642176850000|2022-01-14 16:14:10|379.95|378.35|379.95|378.35|380.2|378.6|379.95|378.35|0
1642176860000|2022-01-14 16:14:20|379.71|378.11|380.44|378.84|380.44|378.84|379.71|378.11|0
1642176870000|2022-01-14 16:14:30|380.2|378.6|378.97|377.37|380.2|378.6|378.73|377.13|0
1642176880000|2022-01-14 16:14:40|379.71|378.11|380.93|379.33|380.93|379.33|379.71|378.11|0
1642176890000|2022-01-14 16:14:50|381.92|380.32|379.71|378.11|381.92|380.32|379.71|378.11|0
1642176900000|2022-01-14 16:15:00|378.48|376.88|378.97|377.37|378.97|377.37|378.48|376.88|0
1642176910000|2022-01-14 16:15:10|378.72|377.12|377.01|375.41|378.72|377.12|377.01|375.41|0
1642176920000|2022-01-14 16:15:20|377.74|376.14|377.99|376.39|377.99|376.39|377.74|376.14|0
1642176930000|2022-01-14 16:15:30|377.74|376.14|375.78|374.18|377.74|376.14|375.78|374.18|0
1642176940000|2022-01-14 16:15:40|376.03|374.43|375.78|374.18|376.03|374.43|375.54|373.94|0
1642176950000|2022-01-14 16:15:50|376.03|374.43|377.01|375.41|377.01|375.41|376.03|374.43|0
1642176960000|2022-01-14 16:16:00|377.25|375.65|376.03|374.43|377.25|375.65|376.03|374.43|0
1642176970000|2022-01-14 16:16:10|377.01|375.41|377.5|375.9|377.5|375.9|376.76|375.16|0
1642176980000|2022-01-14 16:16:20|376.76|375.16|377.74|376.14|377.74|376.14|376.76|375.16|0
1642176990000|2022-01-14 16:16:30|378.72|377.12|378.48|376.88|378.97|377.37|378.48|376.88|0
1642177000000|2022-01-14 16:16:40|378.97|377.37|378.48|376.88|378.97|377.37|377.99|376.39|0
1642177010000|2022-01-14 16:16:50|378.23|376.63|377.74|376.14|378.23|376.63|377.74|376.14|0
1642177020000|2022-01-14 16:17:00|377.99|376.39|377.74|376.14|377.99|376.39|377.74|376.14|0
1642177030000|2022-01-14 16:17:10|378.23|376.63|378.72|377.12|378.72|377.12|377.99|376.39|0
1642177040000|2022-01-14 16:17:20|378.6|377|379.95|378.35|380.2|378.6|378.6|377|0
1642177050000|2022-01-14 16:17:30|378.97|377.37|379.46|377.86|379.46|377.86|378.97|377.37|0
1642177060000|2022-01-14 16:17:40|379.21|377.61|380.2|378.6|380.2|378.6|379.21|377.61|0
1642177070000|2022-01-14 16:17:50|380.44|378.84|380.69|379.09|380.69|379.09|380.2|378.6|0
1642177080000|2022-01-14 16:18:00|380.44|378.84|379.95|378.35|380.44|378.84|379.95|378.35|0
1642177090000|2022-01-14 16:18:10|379.71|378.11|379.46|377.86|379.71|378.11|379.46|377.86|0
1642177100000|2022-01-14 16:18:20|378.72|377.12|378.97|377.37|378.97|377.37|378.72|377.12|0
1642177110000|2022-01-14 16:18:30|378.84|377.24|378.6|377|378.84|377.24|378.48|376.88|0
1642177120000|2022-01-14 16:18:40|378.23|376.63|377.25|375.65|378.23|376.63|377.25|375.65|0
1642177130000|2022-01-14 16:18:50|377.01|375.41|376.76|375.16|377.01|375.41|376.76|375.16|0
1642177140000|2022-01-14 16:19:00|376.52|374.92|376.76|375.16|376.76|375.16|376.52|374.92|0
1642177150000|2022-01-14 16:19:10|376.52|374.92|376.52|374.92|376.76|375.16|376.27|374.67|0
1642177160000|2022-01-14 16:19:20|376.27|374.67|376.52|374.92|376.52|374.92|376.27|374.67|0
1642177170000|2022-01-14 16:19:30|376.02|374.42|375.53|373.93|376.02|374.42|375.29|373.69|0
1642177180000|2022-01-14 16:19:40|376.27|374.67|377.25|375.65|377.25|375.65|376.27|374.67|0
1642177190000|2022-01-14 16:19:50|377.01|375.41|377.25|375.65|377.5|375.9|377.01|375.41|0
1642177200000|2022-01-14 16:20:00|378.23|376.63|377.86|376.26|378.23|376.63|377.74|376.14|0
1642177210000|2022-01-14 16:20:10|377.99|376.39|377.74|376.14|378.23|376.63|377.74|376.14|0
1642177220000|2022-01-14 16:20:20|378.23|376.63|378.97|377.37|378.97|377.37|378.23|376.63|0
1642177230000|2022-01-14 16:20:30|378.48|376.88|378.72|377.12|378.72|377.12|378.23|376.63|0
1642177240000|2022-01-14 16:20:40|378.23|376.63|378.23|376.63|378.23|376.63|377.99|376.39|0
1642177250000|2022-01-14 16:20:50|378.72|377.12|378.48|376.88|378.97|377.37|378.48|376.88|0
1642177260000|2022-01-14 16:21:00|378.97|377.37|377.74|376.14|378.97|377.37|377.74|376.14|0
1642177270000|2022-01-14 16:21:10|377.5|375.9|378.72|377.12|378.72|377.12|377.25|375.65|0
1642177280000|2022-01-14 16:21:20|378.97|377.37|377.99|376.39|378.97|377.37|377.99|376.39|0
1642177290000|2022-01-14 16:21:30|378.23|376.63|377.74|376.14|378.23|376.63|377.5|375.9|0
1642177300000|2022-01-14 16:21:40|378.48|376.88|377.99|376.39|378.48|376.88|377.99|376.39|0
1642177310000|2022-01-14 16:21:50|377.74|376.14|378.23|376.63|378.23|376.63|377.5|375.9|0
1642177320000|2022-01-14 16:22:00|377.74|376.14|377.15|375.55|377.74|376.14|376.91|375.31|0
1642177330000|2022-01-14 16:22:10|376.91|375.31|376.04|374.44|377.15|375.55|376.04|374.44|0
1642177340000|2022-01-14 16:22:20|376.29|374.69|377.27|375.67|377.27|375.67|376.29|374.69|0
1642177350000|2022-01-14 16:22:30|377.02|375.42|377.27|375.67|378|376.4|377.02|375.42|0
1642177360000|2022-01-14 16:22:40|377.02|375.42|376.29|374.69|377.02|375.42|376.29|374.69|0
1642177370000|2022-01-14 16:22:50|376.65|375.05|377.51|375.91|377.51|375.91|376.53|374.93|0
1642177380000|2022-01-14 16:23:00|377.27|375.67|378.25|376.65|378.25|376.65|377.27|375.67|0
1642177390000|2022-01-14 16:23:10|378|376.4|378.49|376.89|378.74|377.14|378|376.4|0
1642177400000|2022-01-14 16:23:20|378.25|376.65|380.95|379.35|380.95|379.35|378.25|376.65|0
1642177410000|2022-01-14 16:23:30|381.19|379.59|379.48|377.88|381.19|379.59|379.48|377.88|0
1642177420000|2022-01-14 16:23:40|378.98|377.38|379.23|377.63|379.23|377.63|378.98|377.38|0
1642177430000|2022-01-14 16:23:50|379.72|378.12|379.48|377.88|379.72|378.12|379.48|377.88|0
1642177440000|2022-01-14 16:24:00|380.95|379.35|380.7|379.1|380.95|379.35|380.7|379.1|0
1642177450000|2022-01-14 16:24:10|380.46|378.86|381.07|379.47|381.07|379.47|380.46|378.86|0
1642177460000|2022-01-14 16:24:20|381.44|379.84|381.44|379.84|381.44|379.84|380.95|379.35|0
1642177470000|2022-01-14 16:24:30|382.18|380.58|381.44|379.84|382.42|380.82|381.44|379.84|0
1642177480000|2022-01-14 16:24:40|381.19|379.59|381.44|379.84|381.44|379.84|380.7|379.1|0
1642177490000|2022-01-14 16:24:50|381.19|379.59|381.93|380.33|381.93|380.33|381.19|379.59|0
1642177500000|2022-01-14 16:25:00|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1642177510000|2022-01-14 16:25:10|381.93|380.33|382.18|380.58|382.67|381.07|381.93|380.33|0
1642177520000|2022-01-14 16:25:20|381.19|379.59|381.93|380.33|382.18|380.58|380.95|379.35|0
1642177530000|2022-01-14 16:25:30|381.68|380.08|382.42|380.82|382.42|380.82|381.68|380.08|0
1642177540000|2022-01-14 16:25:40|382.67|381.07|380.95|379.35|382.67|381.07|380.95|379.35|0
1642177550000|2022-01-14 16:25:50|380.46|378.86|381.44|379.84|381.44|379.84|380.46|378.86|0
1642177560000|2022-01-14 16:26:00|381.68|380.08|382.67|381.07|382.67|381.07|381.68|380.08|0
1642177570000|2022-01-14 16:26:10|383.4|381.8|383.4|381.8|383.4|381.8|382.91|381.31|0
1642177580000|2022-01-14 16:26:20|383.03|381.43|383.4|381.8|383.4|381.8|383.03|381.43|0
1642177590000|2022-01-14 16:26:30|383.16|381.56|386.11|384.51|386.11|384.51|383.16|381.56|0
1642177600000|2022-01-14 16:26:40|386.35|384.75|386.35|384.75|386.6|385|386.35|384.75|0
1642177610000|2022-01-14 16:26:50|386.11|384.51|385.61|384.01|386.11|384.51|385.37|383.77|0
1642177620000|2022-01-14 16:27:00|385.37|383.77|386.11|384.51|386.11|384.51|385.37|383.77|0
1642177630000|2022-01-14 16:27:10|385.61|384.01|386.35|384.75|386.35|384.75|385.61|384.01|0
1642177640000|2022-01-14 16:27:20|387.58|385.98|387.33|385.73|387.58|385.98|387.33|385.73|0
1642177650000|2022-01-14 16:27:30|387.58|385.98|387.58|385.98|387.58|385.98|387.33|385.73|0
1642177660000|2022-01-14 16:27:40|387.83|386.23|387.33|385.73|387.83|386.23|387.33|385.73|0
1642177670000|2022-01-14 16:27:50|387.58|385.98|387.83|386.23|388.07|386.47|387.58|385.98|0
1642177680000|2022-01-14 16:28:00|388.07|386.47|386.84|385.24|388.07|386.47|386.84|385.24|0
1642177690000|2022-01-14 16:28:10|387.09|385.49|385.61|384.01|387.09|385.49|385.61|384.01|0
1642177700000|2022-01-14 16:28:20|385.37|383.77|386.1|384.5|386.1|384.5|385.37|383.77|0
1642177710000|2022-01-14 16:28:30|385.12|383.52|385.37|383.77|385.37|383.77|385.12|383.52|0
1642177720000|2022-01-14 16:28:40|385.61|384.01|384.88|383.28|385.61|384.01|384.88|383.28|0
1642177730000|2022-01-14 16:28:50|384.38|382.78|383.52|381.92|384.38|382.78|383.4|381.8|0
1642177740000|2022-01-14 16:29:00|383.16|381.56|382.91|381.31|383.65|382.05|382.91|381.31|0
1642177750000|2022-01-14 16:29:10|383.16|381.56|381.93|380.33|383.4|381.8|381.93|380.33|0
1642177760000|2022-01-14 16:29:20|381.68|380.08|381.93|380.33|381.93|380.33|381.19|379.59|0
1642177770000|2022-01-14 16:29:30|381.68|380.08|382.17|380.57|382.17|380.57|381.68|380.08|0
1642177780000|2022-01-14 16:29:40|381.68|380.08|381.44|379.84|381.68|380.08|381.19|379.59|0
1642177790000|2022-01-14 16:29:50|381.68|380.08|382.05|380.45|382.17|380.57|381.68|380.08|0
1642177800000|2022-01-14 16:30:00|382.42|380.82|382.42|380.82|382.91|381.31|382.42|380.82|0
1642177810000|2022-01-14 16:30:10|381.19|379.59|379.47|377.87|381.44|379.84|379.47|377.87|0
1642177820000|2022-01-14 16:30:20|379.72|378.12|378.98|377.38|379.96|378.36|378.98|377.38|0
1642177830000|2022-01-14 16:30:30|379.23|377.63|379.72|378.12|379.72|378.12|378.98|377.38|0
1642177840000|2022-01-14 16:30:40|379.47|377.87|379.72|378.12|379.72|378.12|379.47|377.87|0
1642177850000|2022-01-14 16:30:50|380.21|378.61|380.45|378.85|380.7|379.1|379.96|378.36|0
1642177860000|2022-01-14 16:31:00|380.21|378.61|379.47|377.87|380.21|378.61|379.47|377.87|0
1642177870000|2022-01-14 16:31:10|379.23|377.63|379.47|377.87|379.72|378.12|378.98|377.38|0
1642177880000|2022-01-14 16:31:20|379.72|378.12|380.45|378.85|380.7|379.1|379.72|378.12|0
1642177890000|2022-01-14 16:31:30|380.94|379.34|383.15|381.55|383.15|381.55|380.94|379.34|0
1642177900000|2022-01-14 16:31:40|383.4|381.8|383.4|381.8|384.14|382.54|383.4|381.8|0
1642177910000|2022-01-14 16:31:50|383.15|381.55|385.37|383.77|385.37|383.77|383.15|381.55|0
1642177920000|2022-01-14 16:32:00|384.87|383.27|387.33|385.73|387.33|385.73|384.87|383.27|0
1642177930000|2022-01-14 16:32:10|387.82|386.22|387.58|385.98|387.82|386.22|387.58|385.98|0
1642177940000|2022-01-14 16:32:20|387.82|386.22|388.56|386.96|388.56|386.96|387.82|386.22|0
1642177950000|2022-01-14 16:32:30|388.32|386.72|388.56|386.96|388.56|386.96|387.82|386.22|0
1642177960000|2022-01-14 16:32:40|387.82|386.22|387.09|385.49|387.82|386.22|387.09|385.49|0
1642177970000|2022-01-14 16:32:50|386.84|385.24|386.1|384.5|387.09|385.49|386.1|384.5|0
1642177980000|2022-01-14 16:33:00|385.86|384.26|385.61|384.01|385.86|384.26|385.37|383.77|0
1642177990000|2022-01-14 16:33:10|385.12|383.52|383.89|382.29|385.12|383.52|383.89|382.29|0
1642178000000|2022-01-14 16:33:20|384.38|382.78|383.65|382.05|384.38|382.78|382.91|381.31|0
1642178010000|2022-01-14 16:33:30|383.4|381.8|385.37|383.77|385.37|383.77|383.4|381.8|0
1642178020000|2022-01-14 16:33:40|384.63|383.03|384.87|383.27|384.87|383.27|384.63|383.03|0
1642178030000|2022-01-14 16:33:50|385.12|383.52|384.38|382.78|385.12|383.52|383.89|382.29|0
1642178040000|2022-01-14 16:34:00|385.12|383.52|384.63|383.03|385.12|383.52|384.63|383.03|0
1642178050000|2022-01-14 16:34:10|384.87|383.27|385.86|384.26|386.1|384.5|384.87|383.27|0
1642178060000|2022-01-14 16:34:20|386.35|384.75|387.09|385.49|387.09|385.49|386.35|384.75|0
1642178070000|2022-01-14 16:34:30|387.33|385.73|386.84|385.24|387.33|385.73|386.84|385.24|0
1642178080000|2022-01-14 16:34:40|386.71|385.11|384.87|383.27|386.71|385.11|384.87|383.27|0
1642178090000|2022-01-14 16:34:50|385.36|383.76|385.36|383.76|385.36|383.76|385.36|383.76|0
1642178100000|2022-01-14 16:35:00|385.61|384.01|386.1|384.5|386.1|384.5|385.61|384.01|0
1642178110000|2022-01-14 16:35:10|387.82|386.22|389.79|388.19|389.79|388.19|387.82|386.22|0
1642178120000|2022-01-14 16:35:20|389.3|387.7|389.79|388.19|389.79|388.19|389.3|387.7|0
1642178130000|2022-01-14 16:35:30|390.04|388.44|388.81|387.21|390.04|388.44|388.81|387.21|0
1642178140000|2022-01-14 16:35:40|388.56|386.96|388.31|386.71|388.56|386.96|388.07|386.47|0
1642178150000|2022-01-14 16:35:50|388.07|386.47|388.07|386.47|388.31|386.71|388.07|386.47|0
1642178160000|2022-01-14 16:36:00|388.19|386.59|387.82|386.22|388.19|386.59|387.58|385.98|0
1642178170000|2022-01-14 16:36:10|386.47|384.87|387.08|385.48|387.33|385.73|386.47|384.87|0
1642178180000|2022-01-14 16:36:20|386.84|385.24|387.08|385.48|387.08|385.48|386.84|385.24|0
1642178190000|2022-01-14 16:36:30|386.35|384.75|385.36|383.76|386.35|384.75|385.12|383.52|0
1642178200000|2022-01-14 16:36:40|385.86|384.26|385.61|384.01|386.1|384.5|385.61|384.01|0
1642178210000|2022-01-14 16:36:50|386.59|384.99|386.59|384.99|387.08|385.48|386.59|384.99|0
1642178220000|2022-01-14 16:37:00|386.84|385.24|388.07|386.47|388.07|386.47|386.84|385.24|0
1642178230000|2022-01-14 16:37:10|386.35|384.75|387.82|386.22|387.82|386.22|386.35|384.75|0
1642178240000|2022-01-14 16:37:20|388.07|386.47|388.56|386.96|388.56|386.96|387.33|385.73|0
1642178250000|2022-01-14 16:37:30|389.05|387.45|389.54|387.94|389.54|387.94|389.05|387.45|0
1642178260000|2022-01-14 16:37:40|389.79|388.19|390.28|388.68|390.28|388.68|389.79|388.19|0
1642178270000|2022-01-14 16:37:50|390.04|388.44|391.51|389.91|391.51|389.91|389.54|387.94|0
1642178280000|2022-01-14 16:38:00|391.02|389.42|391.27|389.67|391.76|390.16|391.02|389.42|0
1642178290000|2022-01-14 16:38:10|390.28|388.68|390.03|388.43|390.28|388.68|390.03|388.43|0
1642178300000|2022-01-14 16:38:20|390.77|389.17|390.28|388.68|390.77|389.17|389.79|388.19|0
1642178310000|2022-01-14 16:38:30|390.53|388.93|390.77|389.17|390.77|389.17|390.28|388.68|0
1642178320000|2022-01-14 16:38:40|390.28|388.68|391.02|389.42|391.51|389.91|390.28|388.68|0
1642178330000|2022-01-14 16:38:50|390.77|389.17|390.77|389.17|391.26|389.66|390.77|389.17|0
1642178340000|2022-01-14 16:39:00|390.89|389.29|390.53|388.93|391.51|389.91|390.53|388.93|0
1642178350000|2022-01-14 16:39:10|391.26|389.66|391.22|389.62|392|390.4|391.22|389.62|0
1642178360000|2022-01-14 16:39:20|390.97|389.37|390.52|388.92|390.97|389.37|390.52|388.92|0
1642178370000|2022-01-14 16:39:30|390.16|388.56|389.67|388.07|390.16|388.56|389.42|387.82|0
1642178380000|2022-01-14 16:39:40|389.91|388.31|389.91|388.31|389.91|388.31|389.67|388.07|0
1642178390000|2022-01-14 16:39:50|390.4|388.8|389.91|388.31|390.4|388.8|389.67|388.07|0
1642178400000|2022-01-14 16:40:00|389.67|388.07|390.65|389.05|390.65|389.05|389.67|388.07|0
1642178410000|2022-01-14 16:40:10|391.14|389.54|390.4|388.8|391.14|389.54|390.4|388.8|0
1642178420000|2022-01-14 16:40:20|390.16|388.56|390.16|388.56|390.16|388.56|389.91|388.31|0
1642178430000|2022-01-14 16:40:30|389.91|388.31|390.65|389.05|391.14|389.54|389.91|388.31|0
1642178440000|2022-01-14 16:40:40|391.88|390.28|391.88|390.28|392.38|390.78|391.64|390.04|0
1642178450000|2022-01-14 16:40:50|391.64|390.04|391.39|389.79|391.64|390.04|391.39|389.79|0
1642178460000|2022-01-14 16:41:00|391.88|390.28|391.14|389.54|391.88|390.28|391.14|389.54|0
1642178470000|2022-01-14 16:41:10|391.88|390.28|391.64|390.04|392.13|390.53|391.64|390.04|0
1642178480000|2022-01-14 16:41:20|390.9|389.3|390.65|389.05|390.9|389.3|390.4|388.8|0
1642178490000|2022-01-14 16:41:30|389.66|388.06|389.66|388.06|389.66|388.06|389.42|387.82|0
1642178500000|2022-01-14 16:41:40|388.93|387.33|388.43|386.83|388.93|387.33|388.43|386.83|0
1642178510000|2022-01-14 16:41:50|388.68|387.08|388.68|387.08|388.68|387.08|388.68|387.08|0
1642178520000|2022-01-14 16:42:00|389.66|388.06|389.66|388.06|389.66|388.06|389.17|387.57|0
1642178530000|2022-01-14 16:42:10|389.17|387.57|389.66|388.06|389.91|388.31|389.17|387.57|0
1642178540000|2022-01-14 16:42:20|389.17|387.57|389.66|388.06|389.66|388.06|389.17|387.57|0
1642178550000|2022-01-14 16:42:30|389.42|387.82|389.91|388.31|390.16|388.56|389.42|387.82|0
1642178560000|2022-01-14 16:42:40|390.16|388.56|390.16|388.56|390.16|388.56|390.16|388.56|0
1642178570000|2022-01-14 16:42:50|390.65|389.05|390.9|389.3|390.9|389.3|390.4|388.8|0
1642178580000|2022-01-14 16:43:00|391.39|389.79|392.13|390.53|392.13|390.53|391.39|389.79|0
1642178590000|2022-01-14 16:43:10|392.62|391.02|390.9|389.3|392.62|391.02|390.9|389.3|0
1642178600000|2022-01-14 16:43:20|392.13|390.53|392.13|390.53|392.62|391.02|392|390.4|0
1642178610000|2022-01-14 16:43:30|392.37|390.77|392.13|390.53|392.37|390.77|391.88|390.28|0
1642178620000|2022-01-14 16:43:40|391.88|390.28|390.9|389.3|392.13|390.53|390.9|389.3|0
1642178630000|2022-01-14 16:43:50|391.14|389.54|390.9|389.3|391.39|389.79|390.9|389.3|0
1642178640000|2022-01-14 16:44:00|390.65|389.05|391.39|389.79|391.39|389.79|390.65|389.05|0
1642178650000|2022-01-14 16:44:10|391.63|390.03|394.59|392.99|394.59|392.99|391.63|390.03|0
1642178660000|2022-01-14 16:44:20|395.33|393.73|396.07|394.47|396.07|394.47|394.84|393.24|0
1642178670000|2022-01-14 16:44:30|395.58|393.98|394.59|392.99|395.58|393.98|394.59|392.99|0
1642178680000|2022-01-14 16:44:40|394.1|392.5|393.85|392.25|394.1|392.5|393.85|392.25|0
1642178690000|2022-01-14 16:44:50|393.36|391.76|392.87|391.27|393.36|391.76|392.87|391.27|0
1642178700000|2022-01-14 16:45:00|393.85|392.25|393.61|392.01|394.1|392.5|393.61|392.01|0
1642178710000|2022-01-14 16:45:10|393.36|391.76|392.87|391.27|393.61|392.01|392.87|391.27|0
1642178720000|2022-01-14 16:45:20|394.1|392.5|393.61|392.01|394.59|392.99|393.61|392.01|0
1642178730000|2022-01-14 16:45:30|393.85|392.25|393.36|391.76|393.85|392.25|393.36|391.76|0
1642178740000|2022-01-14 16:45:40|393.85|392.25|394.1|392.5|394.1|392.5|393.85|392.25|0
1642178750000|2022-01-14 16:45:50|393.85|392.25|394.59|392.99|394.59|392.99|393.85|392.25|0
1642178760000|2022-01-14 16:46:00|395.09|393.49|397.06|395.46|397.06|395.46|395.09|393.49|0
1642178770000|2022-01-14 16:46:10|397.31|395.71|398.05|396.45|398.05|396.45|397.31|395.71|0
1642178780000|2022-01-14 16:46:20|397.76|396.16|399.49|397.89|399.49|397.89|397.76|396.16|0
1642178790000|2022-01-14 16:46:30|399.25|397.65|398.37|396.77|399.25|397.65|398.16|396.56|0
1642178800000|2022-01-14 16:46:40|398.12|396.52|397.63|396.03|398.12|396.52|397.63|396.03|0
1642178810000|2022-01-14 16:46:50|397.88|396.28|398.62|397.02|398.62|397.02|397.88|396.28|0
1642178820000|2022-01-14 16:47:00|398.86|397.26|399.11|397.51|399.11|397.51|398.37|396.77|0
1642178830000|2022-01-14 16:47:10|399.36|397.76|399.11|397.51|399.36|397.76|398.62|397.02|0
1642178840000|2022-01-14 16:47:20|398.86|397.26|399.11|397.51|399.11|397.51|398.86|397.26|0
1642178850000|2022-01-14 16:47:30|398.86|397.26|399.11|397.51|399.11|397.51|398.62|397.02|0
1642178860000|2022-01-14 16:47:40|399.36|397.76|399.85|398.25|399.85|398.25|399.36|397.76|0
1642178870000|2022-01-14 16:47:50|399.97|398.37|398.86|397.26|399.97|398.37|398.86|397.26|0
1642178880000|2022-01-14 16:48:00|398.62|397.02|399.11|397.51|399.11|397.51|398.62|397.02|0
1642178890000|2022-01-14 16:48:10|398.86|397.26|398.62|397.02|398.86|397.26|398.62|397.02|0
1642178900000|2022-01-14 16:48:20|398.86|397.26|399.85|398.25|399.85|398.25|398.86|397.26|0
1642178910000|2022-01-14 16:48:30|399.61|398.01|399.85|398.25|399.85|398.25|399.61|398.01|0
1642178920000|2022-01-14 16:48:40|399.61|398.01|400.6|399|400.6|399|399.61|398.01|0
1642178930000|2022-01-14 16:48:50|400.1|398.5|399.36|397.76|400.1|398.5|399.36|397.76|0
1642178940000|2022-01-14 16:49:00|398.86|397.26|397.87|396.27|398.86|397.26|397.87|396.27|0
1642178950000|2022-01-14 16:49:10|397.63|396.03|397.87|396.27|397.87|396.27|397.63|396.03|0
1642178960000|2022-01-14 16:49:20|397.38|395.78|397|395.4|397.38|395.78|396.89|395.29|0
1642178970000|2022-01-14 16:49:30|397.13|395.53|396.64|395.04|397.13|395.53|396.64|395.04|0
1642178980000|2022-01-14 16:49:40|397.87|396.27|400.1|398.5|400.1|398.5|397.87|396.27|0
1642178990000|2022-01-14 16:49:50|399.61|398.01|397.87|396.27|399.61|398.01|397.87|396.27|0
1642179000000|2022-01-14 16:50:00|398.37|396.77|398.86|397.26|398.86|397.26|398.37|396.77|0
1642179010000|2022-01-14 16:50:10|398.37|396.77|399.61|398.01|399.61|398.01|398.37|396.77|0
1642179020000|2022-01-14 16:50:20|400.1|398.5|399.61|398.01|400.1|398.5|399.61|398.01|0
1642179030000|2022-01-14 16:50:30|399.85|398.25|399.36|397.76|399.85|398.25|399.36|397.76|0
1642179040000|2022-01-14 16:50:40|399.11|397.51|398.12|396.52|399.11|397.51|398.12|396.52|0
1642179050000|2022-01-14 16:50:50|397.87|396.27|398.37|396.77|398.37|396.77|397.87|396.27|0
1642179060000|2022-01-14 16:51:00|397.87|396.27|396.39|394.79|397.99|396.39|396.39|394.79|0
1642179070000|2022-01-14 16:51:10|396.89|395.29|397.38|395.78|397.38|395.78|396.89|395.29|0
1642179080000|2022-01-14 16:51:20|396.89|395.29|397.87|396.27|397.87|396.27|396.89|395.29|0
1642179090000|2022-01-14 16:51:30|397.38|395.78|397.63|396.03|397.87|396.27|397.38|395.78|0
1642179100000|2022-01-14 16:51:40|397.25|395.65|396.39|394.79|397.25|395.65|396.39|394.79|0
1642179110000|2022-01-14 16:51:50|396.14|394.54|396.64|395.04|396.64|395.04|395.65|394.05|0
1642179120000|2022-01-14 16:52:00|396.88|395.28|396.64|395.04|396.88|395.28|396.64|395.04|0
1642179130000|2022-01-14 16:52:10|397.13|395.53|397.13|395.53|397.38|395.78|397.13|395.53|0
1642179140000|2022-01-14 16:52:20|397.38|395.78|396.39|394.79|397.38|395.78|396.39|394.79|0
1642179150000|2022-01-14 16:52:30|396.14|394.54|397.87|396.27|397.87|396.27|396.14|394.54|0
1642179160000|2022-01-14 16:52:40|398.62|397.02|398.86|397.26|398.86|397.26|397.87|396.27|0
1642179170000|2022-01-14 16:52:50|398.62|397.02|398.12|396.52|398.62|397.02|398.12|396.52|0
1642179180000|2022-01-14 16:53:00|397.87|396.27|398.37|396.77|398.37|396.77|397.87|396.27|0
1642179190000|2022-01-14 16:53:10|398.62|397.02|398.62|397.02|398.73|397.13|398.62|397.02|0
1642179200000|2022-01-14 16:53:20|398.37|396.77|398.86|397.26|398.86|397.26|398.37|396.77|0
1642179210000|2022-01-14 16:53:30|398.62|397.02|398.62|397.02|398.62|397.02|398.37|396.77|0
1642179220000|2022-01-14 16:53:40|398.86|397.26|398.37|396.77|398.86|397.26|398.37|396.77|0
1642179230000|2022-01-14 16:53:50|398.12|396.52|398.37|396.77|398.86|397.26|398.12|396.52|0
1642179240000|2022-01-14 16:54:00|398.98|397.38|398.37|396.77|398.98|397.38|398.37|396.77|0
1642179250000|2022-01-14 16:54:10|397.87|396.27|398.37|396.77|398.37|396.77|397.87|396.27|0
1642179260000|2022-01-14 16:54:20|397.38|395.78|397.63|396.03|397.63|396.03|397.13|395.53|0
1642179270000|2022-01-14 16:54:30|397.87|396.27|397.63|396.03|398.62|397.02|397.63|396.03|0
1642179280000|2022-01-14 16:54:40|397.5|395.9|397.13|395.53|397.5|395.9|397.13|395.53|0
1642179290000|2022-01-14 16:54:50|397.63|396.03|397.87|396.27|397.87|396.27|397.63|396.03|0
1642179300000|2022-01-14 16:55:00|397.63|396.03|397.13|395.53|397.87|396.27|397.13|395.53|0
1642179310000|2022-01-14 16:55:10|397.38|395.78|398.37|396.77|398.37|396.77|397.38|395.78|0
1642179320000|2022-01-14 16:55:20|399.11|397.51|398.86|397.26|399.11|397.51|398.61|397.01|0
1642179330000|2022-01-14 16:55:30|399.11|397.51|399.6|398|399.6|398|399.11|397.51|0
1642179340000|2022-01-14 16:55:40|399.11|397.51|397.87|396.27|399.11|397.51|397.63|396.03|0
1642179350000|2022-01-14 16:55:50|397.38|395.78|396.14|394.54|397.38|395.78|396.14|394.54|0
1642179360000|2022-01-14 16:56:00|395.9|394.3|396.14|394.54|396.14|394.54|395.65|394.05|0
1642179370000|2022-01-14 16:56:10|397.13|395.53|397.87|396.27|397.87|396.27|397.13|395.53|0
1642179380000|2022-01-14 16:56:20|397.63|396.03|397.87|396.27|398.37|396.77|397.63|396.03|0
1642179390000|2022-01-14 16:56:30|398.37|396.77|397.87|396.27|398.37|396.77|397.87|396.27|0
1642179400000|2022-01-14 16:56:40|398.37|396.77|399.11|397.51|399.11|397.51|398.37|396.77|0
1642179410000|2022-01-14 16:56:50|398.86|397.26|398.12|396.52|398.86|397.26|398.12|396.52|0
1642179420000|2022-01-14 16:57:00|398.37|396.77|398.12|396.52|398.37|396.77|398.12|396.52|0
1642179430000|2022-01-14 16:57:10|398.37|396.77|399.11|397.51|399.36|397.76|398.37|396.77|0
1642179440000|2022-01-14 16:57:20|399.6|398|398.61|397.01|399.72|398.12|398.61|397.01|0
1642179450000|2022-01-14 16:57:30|398.37|396.77|398.61|397.01|398.61|397.01|398.12|396.52|0
1642179460000|2022-01-14 16:57:40|400.1|398.5|399.11|397.51|400.1|398.5|399.11|397.51|0
1642179470000|2022-01-14 16:57:50|398.61|397.01|397.63|396.03|398.61|397.01|397.63|396.03|0
1642179480000|2022-01-14 16:58:00|397.38|395.78|397.38|395.78|397.38|395.78|397.38|395.78|0
1642179490000|2022-01-14 16:58:10|397.63|396.03|398.37|396.77|398.37|396.77|397.63|396.03|0
1642179500000|2022-01-14 16:58:20|398.61|397.01|398.37|396.77|398.86|397.26|398.37|396.77|0
1642179510000|2022-01-14 16:58:30|398.12|396.52|397.62|396.02|398.12|396.52|396.88|395.28|0
1642179520000|2022-01-14 16:58:40|397.38|395.78|397.62|396.02|397.62|396.02|397.38|395.78|0
1642179530000|2022-01-14 16:58:50|397.38|395.78|397.87|396.27|397.87|396.27|397.38|395.78|0
1642179540000|2022-01-14 16:59:00|397.62|396.02|397.17|395.57|397.62|396.02|397.17|395.57|0
1642179550000|2022-01-14 16:59:10|396.67|395.07|397.17|395.57|397.17|395.57|396.67|395.07|0
1642179560000|2022-01-14 16:59:20|397.42|395.82|397.53|395.93|397.91|396.31|397.42|395.82|0
1642179570000|2022-01-14 16:59:30|397.17|395.57|397.66|396.06|397.66|396.06|397.17|395.57|0
1642179580000|2022-01-14 16:59:40|397.42|395.82|396.92|395.32|397.66|396.06|396.92|395.32|0
1642179590000|2022-01-14 16:59:50|396.67|395.07|396.67|395.07|396.67|395.07|396.43|394.83|0
1642179600000|2022-01-14 17:00:00|395.93|394.33|394.7|393.1|395.93|394.33|394.7|393.1|0
1642179610000|2022-01-14 17:00:10|394.45|392.85|393.96|392.36|394.45|392.85|393.71|392.11|0
1642179620000|2022-01-14 17:00:20|393.71|392.11|393.46|391.86|393.71|392.11|393.46|391.86|0
1642179630000|2022-01-14 17:00:30|393.71|392.11|394.2|392.6|394.45|392.85|393.71|392.11|0
1642179640000|2022-01-14 17:00:40|394.45|392.85|394.94|393.34|395.44|393.84|394.45|392.85|0
1642179650000|2022-01-14 17:00:50|394.7|393.1|393.71|392.11|394.94|393.34|393.71|392.11|0
1642179660000|2022-01-14 17:01:00|394.32|392.72|394.2|392.6|394.32|392.72|394.2|392.6|0
1642179670000|2022-01-14 17:01:10|394.45|392.85|394.7|393.1|394.7|393.1|393.96|392.36|0
1642179680000|2022-01-14 17:01:20|394.2|392.6|394.2|392.6|394.2|392.6|393.96|392.36|0
1642179690000|2022-01-14 17:01:30|394.45|392.85|395.68|394.08|395.68|394.08|394.45|392.85|0
1642179700000|2022-01-14 17:01:40|395.93|394.33|395.44|393.84|395.93|394.33|395.44|393.84|0
1642179710000|2022-01-14 17:01:50|395.68|394.08|395.93|394.33|395.93|394.33|395.44|393.84|0
1642179720000|2022-01-14 17:02:00|396.18|394.58|396.69|395.09|396.69|395.09|395.93|394.33|0
1642179730000|2022-01-14 17:02:10|396.45|394.85|396.2|394.6|396.45|394.85|395.95|394.35|0
1642179740000|2022-01-14 17:02:20|396.45|394.85|396.2|394.6|396.45|394.85|396.2|394.6|0
1642179750000|2022-01-14 17:02:30|395.95|394.35|397.43|395.83|397.43|395.83|395.7|394.1|0
1642179760000|2022-01-14 17:02:40|397.68|396.08|398.42|396.82|398.42|396.82|397.68|396.08|0
1642179770000|2022-01-14 17:02:50|398.67|397.07|398.17|396.57|398.67|397.07|397.93|396.33|0
1642179780000|2022-01-14 17:03:00|397.68|396.08|397.55|395.95|397.68|396.08|397.55|395.95|0
1642179790000|2022-01-14 17:03:10|397.43|395.83|397.19|395.59|397.43|395.83|396.94|395.34|0
1642179800000|2022-01-14 17:03:20|396.94|395.34|396.94|395.34|396.94|395.34|396.94|395.34|0
1642179810000|2022-01-14 17:03:30|397.19|395.59|396.69|395.09|397.19|395.59|396.69|395.09|0
1642179820000|2022-01-14 17:03:40|396.45|394.85|396.2|394.6|396.45|394.85|396.2|394.6|0
1642179830000|2022-01-14 17:03:50|395.7|394.1|394.47|392.87|395.7|394.1|394.47|392.87|0
1642179840000|2022-01-14 17:04:00|394.22|392.62|393.98|392.38|394.47|392.87|393.98|392.38|0
1642179850000|2022-01-14 17:04:10|394.22|392.62|392.74|391.14|394.22|392.62|392.49|390.89|0
1642179860000|2022-01-14 17:04:20|392.25|390.65|392.25|390.65|392.25|390.65|391.75|390.15|0
1642179870000|2022-01-14 17:04:30|392|390.4|392.25|390.65|392.74|391.14|392|390.4|0
1642179880000|2022-01-14 17:04:40|392.49|390.89|392|390.4|392.74|391.14|392|390.4|0
1642179890000|2022-01-14 17:04:50|391.51|389.91|391.75|390.15|392|390.4|391.51|389.91|0
1642179900000|2022-01-14 17:05:00|392|390.4|391.75|390.15|392|390.4|391.75|390.15|0
1642179910000|2022-01-14 17:05:10|392.49|390.89|392.99|391.39|392.99|391.39|392.49|390.89|0
1642179920000|2022-01-14 17:05:20|392.74|391.14|392.49|390.89|392.99|391.39|392.49|390.89|0
1642179930000|2022-01-14 17:05:30|392|390.4|393.23|391.63|393.23|391.63|392|390.4|0
1642179940000|2022-01-14 17:05:40|392.99|391.39|392.99|391.39|392.99|391.39|392.74|391.14|0
1642179950000|2022-01-14 17:05:50|392.74|391.14|393.23|391.63|393.23|391.63|392.74|391.14|0
1642179960000|2022-01-14 17:06:00|392.99|391.39|392.99|391.39|393.23|391.63|392.99|391.39|0
1642179970000|2022-01-14 17:06:10|393.23|391.63|393.48|391.88|393.48|391.88|392.99|391.39|0
1642179980000|2022-01-14 17:06:20|392.99|391.39|392.74|391.14|392.99|391.39|392.74|391.14|0
1642179990000|2022-01-14 17:06:30|392.49|390.89|392.25|390.65|392.49|390.89|392|390.4|0
1642180010000|2022-01-14 17:06:50|392.49|390.89|392.74|391.14|392.74|391.14|392.25|390.65|0
1642180020000|2022-01-14 17:07:00|392.99|391.39|392.99|391.39|393.48|391.88|392.99|391.39|0
1642180030000|2022-01-14 17:07:10|392.74|391.14|392.74|391.14|392.74|391.14|392.74|391.14|0
1642180040000|2022-01-14 17:07:20|392.99|391.39|392.74|391.14|392.99|391.39|392.74|391.14|0
1642180050000|2022-01-14 17:07:30|392.99|391.39|392.99|391.39|392.99|391.39|392.74|391.14|0
1642180060000|2022-01-14 17:07:40|392.74|391.14|392.49|390.89|392.99|391.39|392.49|390.89|0
1642180070000|2022-01-14 17:07:50|392.74|391.14|392.74|391.14|392.74|391.14|392.25|390.65|0
1642180080000|2022-01-14 17:08:00|392.49|390.89|392.74|391.14|392.74|391.14|392.25|390.65|0
1642180090000|2022-01-14 17:08:10|392.49|390.89|392.74|391.14|392.74|391.14|392.49|390.89|0
1642180100000|2022-01-14 17:08:20|392.99|391.39|393.97|392.37|393.97|392.37|392.99|391.39|0
1642180110000|2022-01-14 17:08:30|393.73|392.13|393.48|391.88|393.73|392.13|393.23|391.63|0
1642180120000|2022-01-14 17:08:40|393.73|392.13|394.71|393.11|394.71|393.11|393.73|392.13|0
1642180130000|2022-01-14 17:08:50|394.47|392.87|394.71|393.11|394.71|393.11|394.22|392.62|0
1642180140000|2022-01-14 17:09:00|394.47|392.87|393.48|391.88|394.47|392.87|393.48|391.88|0
1642180150000|2022-01-14 17:09:10|393.97|392.37|393.97|392.37|393.97|392.37|393.73|392.13|0
1642180160000|2022-01-14 17:09:20|394.71|393.11|394.47|392.87|394.71|393.11|394.47|392.87|0
1642180170000|2022-01-14 17:09:30|394.71|393.11|396.44|394.84|396.44|394.84|394.71|393.11|0
1642180180000|2022-01-14 17:09:40|396.69|395.09|396.69|395.09|396.69|395.09|396.69|395.09|0
1642180190000|2022-01-14 17:09:50|397.18|395.58|396.69|395.09|397.18|395.58|396.69|395.09|0
1642180200000|2022-01-14 17:10:00|396.94|395.34|395.95|394.35|396.94|395.34|395.95|394.35|0
1642180210000|2022-01-14 17:10:10|395.7|394.1|395.95|394.35|395.95|394.35|395.21|393.61|0
1642180220000|2022-01-14 17:10:20|396.2|394.6|399.16|397.56|399.16|397.56|396.2|394.6|0
1642180230000|2022-01-14 17:10:30|399.66|398.06|399.16|397.56|399.9|398.3|399.16|397.56|0
1642180240000|2022-01-14 17:10:40|398.42|396.82|398.67|397.07|398.67|397.07|398.42|396.82|0
1642180250000|2022-01-14 17:10:50|398.42|396.82|397.68|396.08|398.42|396.82|397.68|396.08|0
1642180260000|2022-01-14 17:11:00|397.43|395.83|396.69|395.09|397.43|395.83|396.69|395.09|0
1642180270000|2022-01-14 17:11:10|396.44|394.84|396.44|394.84|396.44|394.84|396.2|394.6|0
1642180280000|2022-01-14 17:11:20|396.2|394.6|395.7|394.1|396.2|394.6|395.7|394.1|0
1642180290000|2022-01-14 17:11:30|395.21|393.61|394.47|392.87|395.21|393.61|394.22|392.62|0
1642180300000|2022-01-14 17:11:40|394.22|392.62|393.97|392.37|394.22|392.62|393.97|392.37|0
1642180310000|2022-01-14 17:11:50|393.84|392.24|393.73|392.13|393.97|392.37|393.73|392.13|0
1642180320000|2022-01-14 17:12:00|393.48|391.88|393.73|392.13|393.97|392.37|393.48|391.88|0
1642180330000|2022-01-14 17:12:10|393.48|391.88|393.48|391.88|393.73|392.13|393.48|391.88|0
1642180350000|2022-01-14 17:12:30|393.23|391.63|393.97|392.37|393.97|392.37|393.23|391.63|0
1642180360000|2022-01-14 17:12:40|394.22|392.62|393.97|392.37|394.47|392.87|393.97|392.37|0
1642180370000|2022-01-14 17:12:50|394.47|392.87|394.22|392.62|394.47|392.87|393.97|392.37|0
1642180380000|2022-01-14 17:13:00|393.97|392.37|394.71|393.11|394.71|393.11|393.97|392.37|0
1642180390000|2022-01-14 17:13:10|394.47|392.87|394.47|392.87|394.71|393.11|394.47|392.87|0
1642180400000|2022-01-14 17:13:20|394.96|393.36|393.73|392.13|394.96|393.36|393.73|392.13|0
1642180410000|2022-01-14 17:13:30|393.97|392.37|394.22|392.62|394.47|392.87|393.97|392.37|0
1642180420000|2022-01-14 17:13:40|394.71|393.11|394.47|392.87|394.71|393.11|394.47|392.87|0
1642180430000|2022-01-14 17:13:50|393.97|392.37|393.73|392.13|393.97|392.37|393.48|391.88|0
1642180440000|2022-01-14 17:14:00|393.23|391.63|392.98|391.38|393.23|391.63|392.98|391.38|0
1642180450000|2022-01-14 17:14:10|392.74|391.14|392.49|390.89|392.98|391.38|392.49|390.89|0
1642180460000|2022-01-14 17:14:20|392.74|391.14|392.24|390.64|392.74|391.14|392.24|390.64|0
1642180470000|2022-01-14 17:14:30|391.26|389.66|391.01|389.41|391.26|389.66|391.01|389.41|0
1642180480000|2022-01-14 17:14:40|391.5|389.9|391.26|389.66|391.5|389.9|391.01|389.41|0
1642180490000|2022-01-14 17:14:50|391.01|389.41|391.5|389.9|391.5|389.9|390.52|388.92|0
1642180500000|2022-01-14 17:15:00|391.75|390.15|392.12|390.52|392.12|390.52|391.75|390.15|0
1642180510000|2022-01-14 17:15:10|392.74|391.14|392.24|390.64|392.74|391.14|392|390.4|0
1642180520000|2022-01-14 17:15:20|392.74|391.14|392.98|391.38|392.98|391.38|392.74|391.14|0
1642180530000|2022-01-14 17:15:30|392.49|390.89|392.49|390.89|392.49|390.89|392.24|390.64|0
1642180540000|2022-01-14 17:15:40|391.75|390.15|391.26|389.66|391.75|390.15|391.01|389.41|0
1642180550000|2022-01-14 17:15:50|390.76|389.16|391.75|390.15|391.75|390.15|390.76|389.16|0
1642180560000|2022-01-14 17:16:00|391.5|389.9|391.75|390.15|392|390.4|391.5|389.9|0
1642180570000|2022-01-14 17:16:10|392|390.4|391.5|389.9|392|390.4|391.5|389.9|0
1642180580000|2022-01-14 17:16:20|392|390.4|392|390.4|392|390.4|392|390.4|0
1642180590000|2022-01-14 17:16:30|391.75|390.15|391.5|389.9|391.75|390.15|391.26|389.66|0
1642180600000|2022-01-14 17:16:40|392|390.4|392|390.4|392.24|390.64|392|390.4|0
1642180610000|2022-01-14 17:16:50|391.75|390.15|391.75|390.15|391.75|390.15|391.75|390.15|0
1642180620000|2022-01-14 17:17:00|392|390.4|392.24|390.64|392.24|390.64|392|390.4|0
1642180630000|2022-01-14 17:17:10|392|390.4|391.5|389.9|392|390.4|390.76|389.16|0
1642180640000|2022-01-14 17:17:20|392.24|390.64|392.49|390.89|392.49|390.89|392|390.4|0
1642180650000|2022-01-14 17:17:30|392|390.4|391.75|390.15|392.24|390.64|391.75|390.15|0
1642180660000|2022-01-14 17:17:40|391.5|389.9|391.75|390.15|391.75|390.15|391.5|389.9|0
1642180670000|2022-01-14 17:17:50|392|390.4|392.24|390.64|392.24|390.64|391.75|390.15|0
1642180680000|2022-01-14 17:18:00|392|390.4|392.24|390.64|392.24|390.64|392|390.4|0
1642180690000|2022-01-14 17:18:10|392|390.4|392.98|391.38|392.98|391.38|392|390.4|0
1642180700000|2022-01-14 17:18:20|393.23|391.63|393.23|391.63|393.23|391.63|392.98|391.38|0
1642180710000|2022-01-14 17:18:30|393.48|391.88|392.74|391.14|393.48|391.88|392.74|391.14|0
1642180720000|2022-01-14 17:18:40|393.72|392.12|393.48|391.88|393.97|392.37|393.48|391.88|0
1642180730000|2022-01-14 17:18:50|393.23|391.63|393.23|391.63|393.48|391.88|392.98|391.38|0
1642180740000|2022-01-14 17:19:00|393.72|392.12|393.72|392.12|393.97|392.37|393.72|392.12|0
1642180750000|2022-01-14 17:19:10|393.23|391.63|393.48|391.88|393.48|391.88|393.23|391.63|0
1642180760000|2022-01-14 17:19:20|394.22|392.62|394.22|392.62|394.22|392.62|393.97|392.37|0
1642180770000|2022-01-14 17:19:30|393.48|391.88|393.72|392.12|393.72|392.12|393.48|391.88|0
1642180780000|2022-01-14 17:19:40|393.1|391.5|392.74|391.14|393.1|391.5|392.74|391.14|0
1642180790000|2022-01-14 17:19:50|392.24|390.64|392.24|390.64|392.49|390.89|392.24|390.64|0
1642180800000|2022-01-14 17:20:00|392|390.4|391.5|389.9|392|390.4|391.5|389.9|0
1642180810000|2022-01-14 17:20:10|391.75|390.15|391.5|389.9|391.75|390.15|391.25|389.65|0
1642180820000|2022-01-14 17:20:20|391.75|390.15|390.51|388.91|391.75|390.15|390.51|388.91|0
1642180830000|2022-01-14 17:20:30|391.01|389.41|390.51|388.91|391.01|389.41|390.51|388.91|0
1642180840000|2022-01-14 17:20:40|391.01|389.41|391.75|390.15|391.75|390.15|391.01|389.41|0
1642180850000|2022-01-14 17:20:50|391.5|389.9|392.24|390.64|392.24|390.64|391.5|389.9|0
1642180860000|2022-01-14 17:21:00|392|390.4|391.25|389.65|392|390.4|391.25|389.65|0
1642180870000|2022-01-14 17:21:10|390.76|389.16|390.76|389.16|391.01|389.41|390.76|389.16|0
1642180880000|2022-01-14 17:21:20|390.51|388.91|390.88|389.28|390.88|389.28|390.51|388.91|0
1642180890000|2022-01-14 17:21:30|390.76|389.16|391.25|389.65|391.25|389.65|390.76|389.16|0
1642180900000|2022-01-14 17:21:40|391.75|390.15|391.01|389.41|391.75|390.15|391.01|389.41|0
1642180910000|2022-01-14 17:21:50|391.25|389.65|391.75|390.15|391.75|390.15|391.01|389.41|0
1642180920000|2022-01-14 17:22:00|391.01|389.41|390.76|389.16|391.01|389.41|390.51|388.91|0
1642180930000|2022-01-14 17:22:10|391.01|389.41|390.76|389.16|391.01|389.41|390.76|389.16|0
1642180940000|2022-01-14 17:22:20|391.01|389.41|390.27|388.67|391.25|389.65|390.27|388.67|0
1642180950000|2022-01-14 17:22:30|390.51|388.91|390.51|388.91|390.51|388.91|390.51|388.91|0
1642180960000|2022-01-14 17:22:40|390.27|388.67|388.79|387.19|390.27|388.67|388.79|387.19|0
1642180970000|2022-01-14 17:22:50|388.54|386.94|388.05|386.45|388.54|386.94|388.05|386.45|0
1642180980000|2022-01-14 17:23:00|387.8|386.2|387.8|386.2|388.05|386.45|387.55|385.95|0
1642180990000|2022-01-14 17:23:10|388.05|386.45|388.29|386.69|388.29|386.69|387.8|386.2|0
1642181000000|2022-01-14 17:23:20|388.54|386.94|388.79|387.19|389.03|387.43|388.54|386.94|0
1642181010000|2022-01-14 17:23:30|388.9|387.3|388.54|386.94|388.9|387.3|388.54|386.94|0
1642181020000|2022-01-14 17:23:40|388.29|386.69|388.29|386.69|388.29|386.69|388.29|386.69|0
1642181030000|2022-01-14 17:23:50|388.05|386.45|387.8|386.2|388.05|386.45|387.8|386.2|0
1642181040000|2022-01-14 17:24:00|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1642181050000|2022-01-14 17:24:10|387.8|386.2|387.67|386.07|387.8|386.2|387.55|385.95|0
1642181060000|2022-01-14 17:24:20|388.29|386.69|386.07|384.47|388.29|386.69|386.07|384.47|0
1642181070000|2022-01-14 17:24:30|386.57|384.97|387.31|385.71|387.31|385.71|386.57|384.97|0
1642181080000|2022-01-14 17:24:40|387.06|385.46|387.42|385.82|387.42|385.82|387.06|385.46|0
1642181090000|2022-01-14 17:24:50|387.8|386.2|386.32|384.72|387.8|386.2|386.32|384.72|0
1642181100000|2022-01-14 17:25:00|386.57|384.97|386.07|384.47|386.57|384.97|386.07|384.47|0
1642181110000|2022-01-14 17:25:10|385.83|384.23|386.07|384.47|386.07|384.47|385.83|384.23|0
1642181120000|2022-01-14 17:25:20|386.32|384.72|385.33|383.73|386.32|384.72|385.33|383.73|0
1642181130000|2022-01-14 17:25:30|385.58|383.98|385.58|383.98|385.83|384.23|385.58|383.98|0
1642181140000|2022-01-14 17:25:40|386.57|384.97|386.19|384.59|386.57|384.97|386.07|384.47|0
1642181150000|2022-01-14 17:25:50|386.07|384.47|386.32|384.72|386.32|384.72|386.07|384.47|0
1642181160000|2022-01-14 17:26:00|386.57|384.97|386.32|384.72|386.57|384.97|386.07|384.47|0
1642181170000|2022-01-14 17:26:10|386.07|384.47|387.06|385.46|387.06|385.46|386.07|384.47|0
1642181180000|2022-01-14 17:26:20|387.31|385.71|387.06|385.46|387.31|385.71|387.06|385.46|0
1642181190000|2022-01-14 17:26:30|387.31|385.71|387.06|385.46|387.31|385.71|386.81|385.21|0
1642181200000|2022-01-14 17:26:40|386.81|385.21|387.31|385.71|387.31|385.71|386.81|385.21|0
1642181210000|2022-01-14 17:26:50|387.42|385.82|387.8|386.2|388.29|386.69|387.42|385.82|0
1642181220000|2022-01-14 17:27:00|388.05|386.45|388.79|387.19|388.79|387.19|388.05|386.45|0
1642181230000|2022-01-14 17:27:10|388.54|386.94|388.29|386.69|388.54|386.94|388.29|386.69|0
1642181240000|2022-01-14 17:27:20|388.04|386.44|388.29|386.69|388.29|386.69|387.8|386.2|0
1642181250000|2022-01-14 17:27:30|388.16|386.56|387.55|385.95|388.16|386.56|387.55|385.95|0
1642181260000|2022-01-14 17:27:40|387.3|385.7|387.8|386.2|387.8|386.2|387.3|385.7|0
1642181270000|2022-01-14 17:27:50|388.04|386.44|388.29|386.69|388.29|386.69|387.8|386.2|0
1642181280000|2022-01-14 17:28:00|388.54|386.94|388.54|386.94|388.78|387.18|388.54|386.94|0
1642181290000|2022-01-14 17:28:10|388.78|387.18|388.78|387.18|389.03|387.43|388.78|387.18|0
1642181300000|2022-01-14 17:28:20|389.28|387.68|389.03|387.43|389.28|387.68|389.03|387.43|0
1642181310000|2022-01-14 17:28:30|388.78|387.18|389.28|387.68|389.28|387.68|388.78|387.18|0
1642181320000|2022-01-14 17:28:40|389.03|387.43|389.03|387.43|389.28|387.68|389.03|387.43|0
1642181330000|2022-01-14 17:28:50|389.28|387.68|391.01|389.41|391.01|389.41|389.28|387.68|0
1642181340000|2022-01-14 17:29:00|390.76|389.16|391.25|389.65|391.25|389.65|390.76|389.16|0
1642181350000|2022-01-14 17:29:10|390.76|389.16|390.02|388.42|390.76|389.16|389.52|387.92|0
1642181360000|2022-01-14 17:29:20|389.77|388.17|389.52|387.92|389.77|388.17|389.52|387.92|0
1642181370000|2022-01-14 17:29:30|389.77|388.17|390.02|388.42|390.02|388.42|389.77|388.17|0
1642181380000|2022-01-14 17:29:40|391.01|389.41|391.37|389.77|391.5|389.9|391.01|389.41|0
1642181390000|2022-01-14 17:29:50|391.25|389.65|390.76|389.16|391.25|389.65|390.76|389.16|0
1642181400000|2022-01-14 17:30:00|390.26|388.66|391.5|389.9|391.5|389.9|390.26|388.66|0
1642181410000|2022-01-14 17:30:10|391.75|390.15|392.24|390.64|392.24|390.64|391.75|390.15|0
1642181420000|2022-01-14 17:30:20|391.99|390.39|391|389.4|391.99|390.39|390.76|389.16|0
1642181430000|2022-01-14 17:30:30|390.76|389.16|390.26|388.66|391|389.4|390.26|388.66|0
1642181440000|2022-01-14 17:30:40|390.76|389.16|390.51|388.91|390.76|389.16|390.02|388.42|0
1642181450000|2022-01-14 17:30:50|390.76|389.16|390.76|389.16|390.76|389.16|390.51|388.91|0
1642181460000|2022-01-14 17:31:00|390.51|388.91|389.77|388.17|390.51|388.91|389.77|388.17|0
1642181470000|2022-01-14 17:31:10|390.02|388.42|390.26|388.66|390.51|388.91|390.02|388.42|0
1642181480000|2022-01-14 17:31:20|390.02|388.42|389.03|387.43|390.02|388.42|389.03|387.43|0
1642181490000|2022-01-14 17:31:30|388.78|387.18|389.28|387.68|389.28|387.68|388.78|387.18|0
1642181500000|2022-01-14 17:31:40|389.52|387.92|390.02|388.42|390.02|388.42|389.52|387.92|0
1642181510000|2022-01-14 17:31:50|390.51|388.91|390.51|388.91|390.51|388.91|390.51|388.91|0
1642181520000|2022-01-14 17:32:00|390.76|389.16|391.5|389.9|391.5|389.9|390.76|389.16|0
1642181530000|2022-01-14 17:32:10|391.25|389.65|390.51|388.91|391.25|389.65|390.51|388.91|0
1642181540000|2022-01-14 17:32:20|390.26|388.66|390.51|388.91|390.76|389.16|390.26|388.66|0
1642181550000|2022-01-14 17:32:30|390.14|388.54|390.51|388.91|390.76|389.16|390.14|388.54|0
1642181560000|2022-01-14 17:32:40|390.63|389.03|390.26|388.66|390.63|389.03|390.26|388.66|0
1642181570000|2022-01-14 17:32:50|390.76|389.16|391.5|389.9|391.5|389.9|390.76|389.16|0
1642181580000|2022-01-14 17:33:00|391.25|389.65|391.25|389.65|391.5|389.9|391.25|389.65|0
1642181590000|2022-01-14 17:33:10|391|389.4|391.25|389.65|391.5|389.9|391|389.4|0
1642181600000|2022-01-14 17:33:20|391|389.4|390.51|388.91|391|389.4|390.51|388.91|0
1642181610000|2022-01-14 17:33:30|390.76|389.16|389.52|387.92|390.76|389.16|389.52|387.92|0
1642181620000|2022-01-14 17:33:40|389.77|388.17|390.02|388.42|390.02|388.42|389.77|388.17|0
1642181630000|2022-01-14 17:33:50|390.26|388.66|390.51|388.91|390.51|388.91|390.26|388.66|0
1642181640000|2022-01-14 17:34:00|390.26|388.66|390.02|388.42|390.26|388.66|389.52|387.92|0
1642181650000|2022-01-14 17:34:10|389.77|388.17|390.02|388.42|390.26|388.66|389.77|388.17|0
1642181660000|2022-01-14 17:34:20|389.77|388.17|391.74|390.14|391.74|390.14|389.77|388.17|0
1642181670000|2022-01-14 17:34:30|392.48|390.88|391.99|390.39|392.48|390.88|391.99|390.39|0
1642181680000|2022-01-14 17:34:40|392.24|390.64|392.24|390.64|392.48|390.88|391.99|390.39|0
1642181690000|2022-01-14 17:34:50|391.99|390.39|391.74|390.14|391.99|390.39|391.74|390.14|0
1642181700000|2022-01-14 17:35:00|391.99|390.39|394.46|392.86|394.46|392.86|391.99|390.39|0
1642181710000|2022-01-14 17:35:10|394.71|393.11|395.2|393.6|395.45|393.85|394.46|392.86|0
1642181720000|2022-01-14 17:35:20|394.95|393.35|393.97|392.37|394.95|393.35|393.72|392.12|0
1642181730000|2022-01-14 17:35:30|394.21|392.61|394.21|392.61|394.21|392.61|393.97|392.37|0
1642181740000|2022-01-14 17:35:40|393.97|392.37|393.47|391.87|393.97|392.37|393.23|391.63|0
1642181750000|2022-01-14 17:35:50|392.98|391.38|392.98|391.38|392.98|391.38|392.73|391.13|0
1642181760000|2022-01-14 17:36:00|392.73|391.13|392.98|391.38|393.23|391.63|392.73|391.13|0
1642181770000|2022-01-14 17:36:10|393.47|391.87|393.72|392.12|393.72|392.12|393.47|391.87|0
1642181780000|2022-01-14 17:36:20|393.47|391.87|393.97|392.37|393.97|392.37|393.47|391.87|0
1642181790000|2022-01-14 17:36:30|393.47|391.87|394.95|393.35|394.95|393.35|393.47|391.87|0
1642181800000|2022-01-14 17:36:40|394.71|393.11|394.46|392.86|394.71|393.11|394.46|392.86|0
1642181810000|2022-01-14 17:36:50|394.21|392.61|394.46|392.86|394.71|393.11|394.21|392.61|0
1642181820000|2022-01-14 17:37:00|394.71|393.11|394.71|393.11|394.95|393.35|394.46|392.86|0
1642181830000|2022-01-14 17:37:10|394.95|393.35|395.81|394.21|395.81|394.21|394.95|393.35|0
1642181840000|2022-01-14 17:37:20|396.19|394.59|395.2|393.6|396.19|394.59|395.2|393.6|0
1642181850000|2022-01-14 17:37:30|395.45|393.85|394.95|393.35|395.45|393.85|394.95|393.35|0
1642181860000|2022-01-14 17:37:40|395.45|393.85|395.69|394.09|395.69|394.09|395.45|393.85|0
1642181870000|2022-01-14 17:37:50|395.32|393.72|394.71|393.11|395.45|393.85|394.71|393.11|0
1642181880000|2022-01-14 17:38:00|394.95|393.35|393.97|392.37|395.2|393.6|393.97|392.37|0
1642181890000|2022-01-14 17:38:10|394.08|392.48|394.21|392.61|394.46|392.86|394.08|392.48|0
1642181900000|2022-01-14 17:38:20|394.46|392.86|394.46|392.86|394.46|392.86|394.21|392.61|0
1642181910000|2022-01-14 17:38:30|394.21|392.61|394.21|392.61|394.46|392.86|394.21|392.61|0
1642181920000|2022-01-14 17:38:40|393.22|391.62|392.48|390.88|393.22|391.62|392.48|390.88|0
1642181930000|2022-01-14 17:38:50|392.73|391.13|392.98|391.38|392.98|391.38|392.73|391.13|0
1642181940000|2022-01-14 17:39:00|392.73|391.13|391.99|390.39|392.73|391.13|391.99|390.39|0
1642181950000|2022-01-14 17:39:10|391.74|390.14|391|389.4|391.99|390.39|391|389.4|0
1642181960000|2022-01-14 17:39:20|391.25|389.65|391.99|390.39|391.99|390.39|391.25|389.65|0
1642181970000|2022-01-14 17:39:30|391.74|390.14|391.99|390.39|391.99|390.39|391.74|390.14|0
1642181980000|2022-01-14 17:39:40|392.24|390.64|392.48|390.88|392.48|390.88|392.24|390.64|0
1642181990000|2022-01-14 17:39:50|392.24|390.64|391.74|390.14|392.24|390.64|391.74|390.14|0
1642182000000|2022-01-14 17:40:00|391.99|390.39|390.76|389.16|391.99|390.39|390.76|389.16|0
1642182010000|2022-01-14 17:40:10|391|389.4|389.27|387.67|391|389.4|389.27|387.67|0
1642182020000|2022-01-14 17:40:20|389.77|388.17|389.52|387.92|389.77|388.17|389.52|387.92|0
1642182030000|2022-01-14 17:40:30|389.03|387.43|389.27|387.67|389.77|388.17|389.03|387.43|0
1642182040000|2022-01-14 17:40:40|389.03|387.43|388.53|386.93|389.03|387.43|388.53|386.93|0
1642182050000|2022-01-14 17:40:50|388.78|387.18|387.79|386.19|388.78|387.18|387.79|386.19|0
1642182060000|2022-01-14 17:41:00|388.29|386.69|388.04|386.44|388.29|386.69|388.04|386.44|0
1642182070000|2022-01-14 17:41:10|388.29|386.69|388.78|387.18|388.78|387.18|388.29|386.69|0
1642182080000|2022-01-14 17:41:20|389.03|387.43|389.03|387.43|389.03|387.43|389.03|387.43|0
1642182090000|2022-01-14 17:41:30|388.53|386.93|388.04|386.44|388.53|386.93|388.04|386.44|0
1642182100000|2022-01-14 17:41:40|388.29|386.69|388.29|386.69|388.29|386.69|388.04|386.44|0
1642182110000|2022-01-14 17:41:50|387.67|386.07|387.79|386.19|387.79|386.19|387.3|385.7|0
1642182120000|2022-01-14 17:42:00|388.04|386.44|387.79|386.19|388.04|386.44|387.79|386.19|0
1642182130000|2022-01-14 17:42:10|388.04|386.44|388.04|386.44|388.04|386.44|387.79|386.19|0
1642182140000|2022-01-14 17:42:20|388.78|387.18|388.78|387.18|389.03|387.43|388.53|386.93|0
1642182150000|2022-01-14 17:42:30|388.53|386.93|388.29|386.69|388.53|386.93|387.79|386.19|0
1642182160000|2022-01-14 17:42:40|388.78|387.18|387.05|385.45|388.78|387.18|387.05|385.45|0
1642182170000|2022-01-14 17:42:50|387.55|385.95|387.79|386.19|387.79|386.19|387.55|385.95|0
1642182180000|2022-01-14 17:43:00|388.04|386.44|387.55|385.95|388.04|386.44|387.55|385.95|0
1642182190000|2022-01-14 17:43:10|387.79|386.19|387.79|386.19|388.29|386.69|387.79|386.19|0
1642182200000|2022-01-14 17:43:20|387.55|385.95|386.56|384.96|387.55|385.95|386.56|384.96|0
1642182210000|2022-01-14 17:43:30|387.05|385.45|387.05|385.45|387.05|385.45|386.92|385.32|0
1642182220000|2022-01-14 17:43:40|387.3|385.7|386.81|385.21|387.3|385.7|386.31|384.71|0
1642182230000|2022-01-14 17:43:50|386.56|384.96|386.56|384.96|386.81|385.21|386.31|384.71|0
1642182240000|2022-01-14 17:44:00|386.31|384.71|386.81|385.21|386.81|385.21|386.31|384.71|0
1642182250000|2022-01-14 17:44:10|386.56|384.96|387.05|385.45|387.05|385.45|386.56|384.96|0
1642182260000|2022-01-14 17:44:20|387.3|385.7|387.3|385.7|387.3|385.7|387.3|385.7|0
1642182270000|2022-01-14 17:44:30|387.55|385.95|387.05|385.45|387.55|385.95|387.05|385.45|0
1642182280000|2022-01-14 17:44:40|387.3|385.7|387.3|385.7|387.3|385.7|387.17|385.57|0
1642182290000|2022-01-14 17:44:50|386.81|385.21|387.42|385.82|387.42|385.82|386.81|385.21|0
1642182300000|2022-01-14 17:45:00|387.55|385.95|386.56|384.96|387.55|385.95|386.31|384.71|0
1642182310000|2022-01-14 17:45:10|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1642182320000|2022-01-14 17:45:20|385.82|384.22|387.3|385.7|387.3|385.7|385.82|384.22|0
1642182330000|2022-01-14 17:45:30|387.05|385.45|387.05|385.45|387.3|385.7|387.05|385.45|0
1642182340000|2022-01-14 17:45:40|386.81|385.21|385.82|384.22|386.81|385.21|385.82|384.22|0
1642182350000|2022-01-14 17:45:50|386.07|384.47|386.31|384.71|386.31|384.71|386.07|384.47|0
1642182360000|2022-01-14 17:46:00|386.56|384.96|386.07|384.47|386.56|384.96|386.07|384.47|0
1642182370000|2022-01-14 17:46:10|385.82|384.22|386.31|384.71|386.31|384.71|385.82|384.22|0
1642182380000|2022-01-14 17:46:20|386.07|384.47|386.31|384.71|386.31|384.71|386.07|384.47|0
1642182390000|2022-01-14 17:46:30|386.07|384.47|385.69|384.09|386.07|384.47|385.69|384.09|0
1642182400000|2022-01-14 17:46:40|385.57|383.97|384.09|382.49|385.57|383.97|384.09|382.49|0
1642182410000|2022-01-14 17:46:50|384.34|382.74|383.85|382.25|384.34|382.74|383.6|382|0
1642182420000|2022-01-14 17:47:00|383.6|382|383.11|381.51|383.6|382|382.86|381.26|0
1642182430000|2022-01-14 17:47:10|382.86|381.26|383.35|381.75|383.35|381.75|382.86|381.26|0
1642182440000|2022-01-14 17:47:20|383.6|382|383.11|381.51|383.6|382|383.11|381.51|0
1642182450000|2022-01-14 17:47:30|382.86|381.26|382.86|381.26|382.86|381.26|382.12|380.52|0
1642182460000|2022-01-14 17:47:40|382.61|381.01|381.87|380.27|382.61|381.01|381.87|380.27|0
1642182470000|2022-01-14 17:47:50|381.63|380.03|382.12|380.52|382.12|380.52|381.63|380.03|0
1642182480000|2022-01-14 17:48:00|382.37|380.77|382.12|380.52|382.37|380.77|381.63|380.03|0
1642182490000|2022-01-14 17:48:10|381.87|380.27|381.63|380.03|381.87|380.27|381.38|379.78|0
1642182500000|2022-01-14 17:48:20|381.87|380.27|381.63|380.03|381.87|380.27|381.14|379.54|0
1642182510000|2022-01-14 17:48:30|381.38|379.78|381.63|380.03|381.63|380.03|381.38|379.78|0
1642182520000|2022-01-14 17:48:40|381.38|379.78|381.87|380.27|381.87|380.27|381.38|379.78|0
1642182530000|2022-01-14 17:48:50|381.63|380.03|381.14|379.54|381.87|380.27|381.14|379.54|0
1642182540000|2022-01-14 17:49:00|380.89|379.29|380.89|379.29|380.89|379.29|380.89|379.29|0
1642182550000|2022-01-14 17:49:10|381.14|379.54|379.41|377.81|381.14|379.54|379.41|377.81|0
1642182560000|2022-01-14 17:49:20|379.16|377.56|379.16|377.56|379.41|377.81|379.16|377.56|0
1642182570000|2022-01-14 17:49:30|379.41|377.81|378.18|376.58|379.41|377.81|377.93|376.33|0
1642182580000|2022-01-14 17:49:40|378.67|377.07|378.92|377.32|379.16|377.56|378.67|377.07|0
1642182590000|2022-01-14 17:49:50|379.16|377.56|379.9|378.3|379.9|378.3|379.16|377.56|0
1642182600000|2022-01-14 17:50:00|379.66|378.06|379.9|378.3|380.15|378.55|379.66|378.06|0
1642182610000|2022-01-14 17:50:10|379.66|378.06|380.15|378.55|380.15|378.55|379.66|378.06|0
1642182620000|2022-01-14 17:50:20|380.4|378.8|380.4|378.8|380.4|378.8|380.15|378.55|0
1642182630000|2022-01-14 17:50:30|380.64|379.04|380.89|379.29|380.89|379.29|380.4|378.8|0
1642182640000|2022-01-14 17:50:40|381.13|379.53|381.13|379.53|381.13|379.53|380.89|379.29|0
1642182650000|2022-01-14 17:50:50|380.89|379.29|380.64|379.04|380.89|379.29|380.64|379.04|0
1642182660000|2022-01-14 17:51:00|380.89|379.29|381.13|379.53|381.13|379.53|380.4|378.8|0
1642182670000|2022-01-14 17:51:10|380.89|379.29|380.64|379.04|380.89|379.29|380.4|378.8|0
1642182680000|2022-01-14 17:51:20|380.4|378.8|380.15|378.55|380.4|378.8|380.15|378.55|0
1642182690000|2022-01-14 17:51:30|379.41|377.81|379.66|378.06|379.66|378.06|379.41|377.81|0
1642182700000|2022-01-14 17:51:40|379.9|378.3|380.4|378.8|380.4|378.8|379.9|378.3|0
1642182710000|2022-01-14 17:51:50|380.15|378.55|380.4|378.8|380.4|378.8|380.15|378.55|0
1642182720000|2022-01-14 17:52:00|380.15|378.55|379.9|378.3|380.15|378.55|379.9|378.3|0
1642182730000|2022-01-14 17:52:10|380.15|378.55|379.41|377.81|380.15|378.55|379.41|377.81|0
1642182740000|2022-01-14 17:52:20|379.66|378.06|379.41|377.81|379.66|378.06|378.92|377.32|0
1642182750000|2022-01-14 17:52:30|379.66|378.06|378.92|377.32|379.66|378.06|378.92|377.32|0
1642182760000|2022-01-14 17:52:40|378.42|376.82|378.18|376.58|378.42|376.82|377.93|376.33|0
1642182770000|2022-01-14 17:52:50|377.93|376.33|377.69|376.09|377.93|376.33|377.44|375.84|0
1642182780000|2022-01-14 17:53:00|377.93|376.33|376.95|375.35|377.93|376.33|376.7|375.1|0
1642182790000|2022-01-14 17:53:10|376.21|374.61|376.46|374.86|376.46|374.86|375.96|374.36|0
1642182800000|2022-01-14 17:53:20|375.96|374.36|375.96|374.36|376.46|374.86|375.96|374.36|0
1642182810000|2022-01-14 17:53:30|376.21|374.61|377.09|375.49|377.09|375.49|376.21|374.61|0
1642182820000|2022-01-14 17:53:40|376.84|375.24|375.95|374.35|376.84|375.24|375.95|374.35|0
1642182830000|2022-01-14 17:53:50|376.69|375.09|375.7|374.1|376.69|375.09|375.7|374.1|0
1642182840000|2022-01-14 17:54:00|375.95|374.35|377.18|375.58|377.18|375.58|375.95|374.35|0
1642182850000|2022-01-14 17:54:10|377.92|376.32|378.17|376.57|378.17|376.57|377.92|376.32|0
1642182860000|2022-01-14 17:54:20|377.67|376.07|377.43|375.83|377.67|376.07|377.43|375.83|0
1642182870000|2022-01-14 17:54:30|377.18|375.58|377.67|376.07|377.67|376.07|377.18|375.58|0
1642182880000|2022-01-14 17:54:40|377.43|375.83|376.94|375.34|377.43|375.83|376.81|375.21|0
1642182890000|2022-01-14 17:54:50|377.18|375.58|377.43|375.83|377.43|375.83|376.94|375.34|0
1642182900000|2022-01-14 17:55:00|377.18|375.58|377.18|375.58|377.67|376.07|377.18|375.58|0
1642182910000|2022-01-14 17:55:10|376.94|375.34|376.94|375.34|377.43|375.83|376.94|375.34|0
1642182920000|2022-01-14 17:55:20|376.69|375.09|375.46|373.86|376.69|375.09|375.46|373.86|0
1642182930000|2022-01-14 17:55:30|375.21|373.61|375.21|373.61|375.33|373.73|375.21|373.61|0
1642182940000|2022-01-14 17:55:40|375.46|373.86|376.74|375.14|376.74|375.14|375.46|373.86|0
1642182950000|2022-01-14 17:55:50|376.98|375.38|376.25|374.65|376.98|375.38|376.25|374.65|0
1642182960000|2022-01-14 17:56:00|375.75|374.15|375.75|374.15|376|374.4|375.75|374.15|0
1642182970000|2022-01-14 17:56:10|376|374.4|375.51|373.91|376|374.4|375.51|373.91|0
1642182980000|2022-01-14 17:56:20|374.28|372.68|374.03|372.43|374.52|372.92|374.03|372.43|0
1642182990000|2022-01-14 17:56:30|373.54|371.94|373.79|372.19|373.79|372.19|373.54|371.94|0
1642183000000|2022-01-14 17:56:40|374.28|372.68|374.03|372.43|374.4|372.8|373.79|372.19|0
1642183010000|2022-01-14 17:56:50|373.79|372.19|374.03|372.43|374.03|372.43|373.79|372.19|0
1642183020000|2022-01-14 17:57:00|373.79|372.19|374.52|372.92|374.52|372.92|373.79|372.19|0
1642183030000|2022-01-14 17:57:10|374.28|372.68|376|374.4|376|374.4|374.28|372.68|0
1642183040000|2022-01-14 17:57:20|376.25|374.65|376.25|374.65|376.25|374.65|375.75|374.15|0
1642183050000|2022-01-14 17:57:30|376|374.4|376|374.4|376.25|374.65|376|374.4|0
1642183060000|2022-01-14 17:57:40|376.25|374.65|376.25|374.65|376.25|374.65|375.75|374.15|0
1642183070000|2022-01-14 17:57:50|375.75|374.15|375.26|373.66|375.75|374.15|375.26|373.66|0
1642183080000|2022-01-14 17:58:00|375.75|374.15|375.02|373.42|375.75|374.15|375.02|373.42|0
1642183090000|2022-01-14 17:58:10|374.28|372.68|374.77|373.17|375.02|373.42|374.28|372.68|0
1642183100000|2022-01-14 17:58:20|375.02|373.42|375.02|373.42|375.26|373.66|375.02|373.42|0
1642183110000|2022-01-14 17:58:30|375.26|373.66|374.28|372.68|375.26|373.66|374.28|372.68|0
1642183120000|2022-01-14 17:58:40|374.52|372.92|375.02|373.42|375.02|373.42|374.52|372.92|0
1642183130000|2022-01-14 17:58:50|374.52|372.92|374.52|372.92|374.52|372.92|374.52|372.92|0
1642183140000|2022-01-14 17:59:00|373.79|372.19|374.03|372.43|374.03|372.43|373.79|372.19|0
1642183150000|2022-01-14 17:59:10|374.28|372.68|374.03|372.43|374.28|372.68|374.03|372.43|0
1642183160000|2022-01-14 17:59:20|374.28|372.68|374.28|372.68|374.28|372.68|374.28|372.68|0
1642183170000|2022-01-14 17:59:30|374.03|372.43|373.29|371.69|374.03|372.43|373.29|371.69|0
1642183180000|2022-01-14 17:59:40|373.05|371.45|373.05|371.45|373.05|371.45|372.8|371.2|0
1642183190000|2022-01-14 17:59:50|373.29|371.69|373.79|372.19|374.4|372.8|373.29|371.69|0
1642183200000|2022-01-14 18:00:00|374.15|372.55|373.54|371.94|374.15|372.55|373.54|371.94|0
1642183210000|2022-01-14 18:00:10|373.29|371.69|373.05|371.45|373.29|371.69|373.05|371.45|0
1642183220000|2022-01-14 18:00:20|373.29|371.69|372.8|371.2|373.29|371.69|372.8|371.2|0
1642183230000|2022-01-14 18:00:30|372.31|370.71|371.57|369.97|372.31|370.71|371.57|369.97|0
1642183240000|2022-01-14 18:00:40|371.82|370.22|372.31|370.71|372.31|370.71|371.82|370.22|0
1642183250000|2022-01-14 18:00:50|373.05|371.45|373.54|371.94|373.54|371.94|373.05|371.45|0
1642183260000|2022-01-14 18:01:00|374.03|372.43|374.77|373.17|374.77|373.17|373.79|372.19|0
1642183270000|2022-01-14 18:01:10|375.75|374.15|376.08|374.48|376.08|374.48|375.75|374.15|0
1642183280000|2022-01-14 18:01:20|376.32|374.72|376.32|374.72|376.32|374.72|376.08|374.48|0
1642183290000|2022-01-14 18:01:30|376.08|374.48|376.08|374.48|376.32|374.72|375.83|374.23|0
1642183300000|2022-01-14 18:01:40|376.32|374.72|375.58|373.98|376.32|374.72|375.58|373.98|0
1642183310000|2022-01-14 18:01:50|375.09|373.49|375.09|373.49|375.34|373.74|375.09|373.49|0
1642183320000|2022-01-14 18:02:00|375.34|373.74|376.57|374.97|376.57|374.97|375.34|373.74|0
1642183330000|2022-01-14 18:02:10|375.58|373.98|376.08|374.48|376.08|374.48|375.58|373.98|0
1642183340000|2022-01-14 18:02:20|375.83|374.23|376.57|374.97|376.57|374.97|375.83|374.23|0
1642183350000|2022-01-14 18:02:30|376.32|374.72|378.04|376.44|378.04|376.44|376.32|374.72|0
1642183360000|2022-01-14 18:02:40|378.53|376.93|377.8|376.2|378.53|376.93|377.8|376.2|0
1642183370000|2022-01-14 18:02:50|378.04|376.44|378.29|376.69|378.29|376.69|377.8|376.2|0
1642183380000|2022-01-14 18:03:00|378.04|376.44|377.8|376.2|378.16|376.56|377.8|376.2|0
1642183390000|2022-01-14 18:03:10|377.55|375.95|377.3|375.7|377.8|376.2|377.3|375.7|0
1642183400000|2022-01-14 18:03:20|377.8|376.2|377.55|375.95|378.04|376.44|377.55|375.95|0
1642183410000|2022-01-14 18:03:30|377.3|375.7|377.3|375.7|377.8|376.2|377.3|375.7|0
1642183420000|2022-01-14 18:03:40|377.06|375.46|377.06|375.46|377.55|375.95|377.06|375.46|0
1642183430000|2022-01-14 18:03:50|377.3|375.7|377.3|375.7|377.55|375.95|377.3|375.7|0
1642183440000|2022-01-14 18:04:00|377.55|375.95|376.93|375.33|377.55|375.95|376.81|375.21|0
1642183450000|2022-01-14 18:04:10|377.06|375.46|376.57|374.97|377.06|375.46|376.57|374.97|0
1642183460000|2022-01-14 18:04:20|377.06|375.46|377.55|375.95|377.55|375.95|376.81|375.21|0
1642183470000|2022-01-14 18:04:30|378.04|376.44|378.53|376.93|379.03|377.43|378.04|376.44|0
1642183480000|2022-01-14 18:04:40|377.55|375.95|377.55|375.95|377.8|376.2|377.55|375.95|0
1642183490000|2022-01-14 18:04:50|377.06|375.46|377.3|375.7|377.55|375.95|377.06|375.46|0
1642183500000|2022-01-14 18:05:00|377.06|375.46|377.3|375.7|377.3|375.7|376.81|375.21|0
1642183510000|2022-01-14 18:05:10|377.55|375.95|378.53|376.93|378.53|376.93|377.55|375.95|0
1642183520000|2022-01-14 18:05:20|378.29|376.69|377.3|375.7|378.29|376.69|377.3|375.7|0
1642183530000|2022-01-14 18:05:30|376.81|375.21|375.83|374.23|376.81|375.21|375.83|374.23|0
1642183540000|2022-01-14 18:05:40|376.32|374.72|376.32|374.72|376.32|374.72|376.07|374.47|0
1642183550000|2022-01-14 18:05:50|376.81|375.21|376.57|374.97|376.81|375.21|376.32|374.72|0
1642183560000|2022-01-14 18:06:00|376.32|374.72|377.3|375.7|377.3|375.7|376.32|374.72|0
1642183570000|2022-01-14 18:06:10|377.06|375.46|377.3|375.7|377.3|375.7|377.06|375.46|0
1642183580000|2022-01-14 18:06:20|377.06|375.46|377.8|376.2|377.8|376.2|377.06|375.46|0
1642183590000|2022-01-14 18:06:30|377.67|376.07|377.8|376.2|377.8|376.2|377.3|375.7|0
1642183600000|2022-01-14 18:06:40|378.04|376.44|377.8|376.2|378.04|376.44|377.8|376.2|0
1642183610000|2022-01-14 18:06:50|378.04|376.44|378.04|376.44|378.29|376.69|378.04|376.44|0
1642183620000|2022-01-14 18:07:00|378.29|376.69|376.81|375.21|378.29|376.69|376.81|375.21|0
1642183630000|2022-01-14 18:07:10|376.57|374.97|376.81|375.21|376.81|375.21|376.57|374.97|0
1642183640000|2022-01-14 18:07:20|376.57|374.97|377.06|375.46|377.06|375.46|376.57|374.97|0
1642183650000|2022-01-14 18:07:30|376.81|375.21|376.57|374.97|376.81|375.21|376.07|374.47|0
1642183660000|2022-01-14 18:07:40|376.81|375.21|376.57|374.97|376.81|375.21|376.57|374.97|0
1642183670000|2022-01-14 18:07:50|376.81|375.21|376.57|374.97|377.06|375.46|376.57|374.97|0
1642183680000|2022-01-14 18:08:00|376.32|374.72|376.81|375.21|376.81|375.21|376.32|374.72|0
1642183690000|2022-01-14 18:08:10|376.57|374.97|377.06|375.46|377.06|375.46|376.57|374.97|0
1642183700000|2022-01-14 18:08:20|377.55|375.95|377.06|375.46|377.55|375.95|377.06|375.46|0
1642183710000|2022-01-14 18:08:30|377.3|375.7|377.3|375.7|377.55|375.95|377.3|375.7|0
1642183720000|2022-01-14 18:08:40|377.06|375.46|377.06|375.46|377.06|375.46|377.06|375.46|0
1642183730000|2022-01-14 18:08:50|376.81|375.21|376.57|374.97|376.81|375.21|376.57|374.97|0
1642183740000|2022-01-14 18:09:00|376.32|374.72|375.58|373.98|376.32|374.72|375.58|373.98|0
1642183750000|2022-01-14 18:09:10|375.09|373.49|374.6|373|375.09|373.49|374.6|373|0
1642183760000|2022-01-14 18:09:20|374.84|373.24|374.35|372.75|374.84|373.24|374.11|372.51|0
1642183770000|2022-01-14 18:09:30|374.11|372.51|373.37|371.77|374.35|372.75|373.37|371.77|0
1642183780000|2022-01-14 18:09:40|373.12|371.52|372.88|371.28|373.24|371.64|372.88|371.28|0
1642183790000|2022-01-14 18:09:50|373.37|371.77|373.62|372.02|373.62|372.02|373.37|371.77|0
1642183800000|2022-01-14 18:10:00|373.37|371.77|371.65|370.05|373.37|371.77|371.65|370.05|0
1642183810000|2022-01-14 18:10:10|371.9|370.3|370.91|369.31|372.01|370.41|370.91|369.31|0
1642183820000|2022-01-14 18:10:20|370.67|369.07|370.18|368.58|371.16|369.56|370.18|368.58|0
1642183830000|2022-01-14 18:10:30|371.16|369.56|371.16|369.56|371.41|369.81|370.91|369.31|0
1642183840000|2022-01-14 18:10:40|370.91|369.31|370.18|368.58|370.91|369.31|370.18|368.58|0
1642183850000|2022-01-14 18:10:50|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1642183860000|2022-01-14 18:11:00|370.67|369.07|370.18|368.58|370.67|369.07|369.93|368.33|0
1642183870000|2022-01-14 18:11:10|370.91|369.31|371.16|369.56|371.16|369.56|370.91|369.31|0
1642183880000|2022-01-14 18:11:20|370.91|369.31|371.16|369.56|371.16|369.56|370.67|369.07|0
1642183890000|2022-01-14 18:11:30|371.41|369.81|370.91|369.31|371.41|369.81|370.91|369.31|0
1642183900000|2022-01-14 18:11:40|371.28|369.68|372.88|371.28|372.88|371.28|371.28|369.68|0
1642183910000|2022-01-14 18:11:50|373.12|371.52|374.11|372.51|374.11|372.51|373.12|371.52|0
1642183920000|2022-01-14 18:12:00|373.86|372.26|375.09|373.49|375.34|373.74|373.86|372.26|0
1642183930000|2022-01-14 18:12:10|376.07|374.47|375.09|373.49|376.07|374.47|375.09|373.49|0
1642183940000|2022-01-14 18:12:20|375.58|373.98|375.09|373.49|375.58|373.98|375.09|373.49|0
1642183950000|2022-01-14 18:12:30|375.33|373.73|375.09|373.49|376.07|374.47|375.09|373.49|0
1642183960000|2022-01-14 18:12:40|375.33|373.73|375.33|373.73|375.83|374.23|375.33|373.73|0
1642183970000|2022-01-14 18:12:50|375.83|374.23|375.83|374.23|375.83|374.23|375.83|374.23|0
1642183980000|2022-01-14 18:13:00|375.58|373.98|376.07|374.47|376.32|374.72|375.58|373.98|0
1642183990000|2022-01-14 18:13:10|375.83|374.23|374.84|373.24|375.83|374.23|374.84|373.24|0
1642184000000|2022-01-14 18:13:20|374.6|373|375.09|373.49|375.09|373.49|374.6|373|0
1642184010000|2022-01-14 18:13:30|374.84|373.24|374.84|373.24|374.84|373.24|374.6|373|0
1642184020000|2022-01-14 18:13:40|374.6|373|374.6|373|374.84|373.24|374.6|373|0
1642184030000|2022-01-14 18:13:50|374.35|372.75|374.35|372.75|374.35|372.75|374.11|372.51|0
1642184040000|2022-01-14 18:14:00|374.6|373|374.6|373|374.6|373|374.11|372.51|0
1642184050000|2022-01-14 18:14:10|375.09|373.49|376.56|374.96|376.56|374.96|375.09|373.49|0
1642184060000|2022-01-14 18:14:20|377.05|375.45|376.56|374.96|377.05|375.45|376.32|374.72|0
1642184070000|2022-01-14 18:14:30|376.81|375.21|375.58|373.98|376.81|375.21|375.33|373.73|0
1642184080000|2022-01-14 18:14:40|374.84|373.24|375.33|373.73|375.33|373.73|374.84|373.24|0
1642184090000|2022-01-14 18:14:50|375.58|373.98|376.56|374.96|376.56|374.96|375.58|373.98|0
1642184100000|2022-01-14 18:15:00|376.07|374.47|374.84|373.24|376.07|374.47|374.84|373.24|0
1642184110000|2022-01-14 18:15:10|374.35|372.75|374.84|373.24|374.84|373.24|374.35|372.75|0
1642184120000|2022-01-14 18:15:20|375.09|373.49|375.33|373.73|375.33|373.73|375.09|373.49|0
1642184130000|2022-01-14 18:15:30|375.09|373.49|374.11|372.51|375.09|373.49|374.11|372.51|0
1642184140000|2022-01-14 18:15:40|373.86|372.26|374.35|372.75|374.6|373|373.86|372.26|0
1642184150000|2022-01-14 18:15:50|374.1|372.5|374.6|373|374.6|373|374.1|372.5|0
1642184160000|2022-01-14 18:16:00|374.35|372.75|375.58|373.98|375.58|373.98|374.35|372.75|0
1642184170000|2022-01-14 18:16:10|376.32|374.72|376.81|375.21|376.81|375.21|376.32|374.72|0
1642184180000|2022-01-14 18:16:20|377.05|375.45|376.56|374.96|377.05|375.45|376.56|374.96|0
1642184190000|2022-01-14 18:16:30|376.81|375.21|377.05|375.45|377.3|375.7|376.81|375.21|0
1642184200000|2022-01-14 18:16:40|377.3|375.7|378.04|376.44|378.04|376.44|377.3|375.7|0
1642184210000|2022-01-14 18:16:50|377.79|376.19|377.79|376.19|377.79|376.19|377.55|375.95|0
1642184220000|2022-01-14 18:17:00|377.05|375.45|376.81|375.21|377.05|375.45|376.56|374.96|0
1642184230000|2022-01-14 18:17:10|377.05|375.45|378.04|376.44|378.04|376.44|377.05|375.45|0
1642184240000|2022-01-14 18:17:20|377.79|376.19|377.79|376.19|377.79|376.19|377.79|376.19|0
1642184250000|2022-01-14 18:17:30|378.04|376.44|377.79|376.19|378.28|376.68|377.79|376.19|0
1642184260000|2022-01-14 18:17:40|377.55|375.95|376.56|374.96|377.79|376.19|376.56|374.96|0
1642184270000|2022-01-14 18:17:50|376.81|375.21|377.3|375.7|377.3|375.7|376.81|375.21|0
1642184280000|2022-01-14 18:18:00|377.05|375.45|377.3|375.7|377.3|375.7|377.05|375.45|0
1642184290000|2022-01-14 18:18:10|377.05|375.45|376.32|374.72|377.05|375.45|376.32|374.72|0
1642184300000|2022-01-14 18:18:20|376.56|374.96|376.32|374.72|376.56|374.96|376.32|374.72|0
1642184310000|2022-01-14 18:18:30|376.07|374.47|376.07|374.47|376.32|374.72|376.07|374.47|0
1642184320000|2022-01-14 18:18:40|376.32|374.72|376.07|374.47|376.32|374.72|376.07|374.47|0
1642184330000|2022-01-14 18:18:50|375.82|374.22|375.82|374.22|375.82|374.22|375.82|374.22|0
1642184340000|2022-01-14 18:19:00|375.58|373.98|375.09|373.49|375.58|373.98|375.09|373.49|0
1642184350000|2022-01-14 18:19:10|375.58|373.98|376.32|374.72|376.32|374.72|375.58|373.98|0
1642184360000|2022-01-14 18:19:20|376.07|374.47|375.82|374.22|376.07|374.47|375.58|373.98|0
1642184370000|2022-01-14 18:19:30|376.07|374.47|376.32|374.72|376.32|374.72|376.07|374.47|0
1642184380000|2022-01-14 18:19:40|376.56|374.96|376.56|374.96|376.56|374.96|376.56|374.96|0
1642184390000|2022-01-14 18:19:50|376.32|374.72|375.58|373.98|376.32|374.72|375.33|373.73|0
1642184400000|2022-01-14 18:20:00|375.09|373.49|373.12|371.52|375.09|373.49|373.12|371.52|0
1642184410000|2022-01-14 18:20:10|372.88|371.28|372.38|370.78|372.88|371.28|372.38|370.78|0
1642184420000|2022-01-14 18:20:20|373.12|371.52|372.63|371.03|373.12|371.52|372.38|370.78|0
1642184430000|2022-01-14 18:20:30|372.87|371.27|373.86|372.26|373.86|372.26|372.87|371.27|0
1642184440000|2022-01-14 18:20:40|374.1|372.5|373.86|372.26|374.1|372.5|373.86|372.26|0
1642184450000|2022-01-14 18:20:50|373.48|371.88|374.59|372.99|374.59|372.99|373.48|371.88|0
1642184460000|2022-01-14 18:21:00|374.84|373.24|374.35|372.75|374.84|373.24|374.35|372.75|0
1642184470000|2022-01-14 18:21:10|374.1|372.5|372.63|371.03|374.1|372.5|372.63|371.03|0
1642184480000|2022-01-14 18:21:20|372.14|370.54|371.89|370.29|372.14|370.54|371.89|370.29|0
1642184490000|2022-01-14 18:21:30|370.91|369.31|370.42|368.82|371.16|369.56|370.42|368.82|0
1642184500000|2022-01-14 18:21:40|369.93|368.33|369.68|368.08|369.93|368.33|369.68|368.08|0
1642184510000|2022-01-14 18:21:50|369.93|368.33|369.68|368.08|370.17|368.57|369.68|368.08|0
1642184520000|2022-01-14 18:22:00|370.17|368.57|370.42|368.82|370.42|368.82|370.17|368.57|0
1642184530000|2022-01-14 18:22:10|370.66|369.06|370.91|369.31|370.91|369.31|370.66|369.06|0
1642184540000|2022-01-14 18:22:20|371.16|369.56|370.91|369.31|371.16|369.56|370.66|369.06|0
1642184550000|2022-01-14 18:22:30|370.42|368.82|370.42|368.82|370.66|369.06|370.42|368.82|0
1642184560000|2022-01-14 18:22:40|370.66|369.06|370.42|368.82|370.66|369.06|370.42|368.82|0
1642184570000|2022-01-14 18:22:50|369.93|368.33|370.17|368.57|370.42|368.82|369.93|368.33|0
1642184580000|2022-01-14 18:23:00|370.66|369.06|369.93|368.33|370.66|369.06|369.93|368.33|0
1642184590000|2022-01-14 18:23:10|369.19|367.59|368.95|367.35|369.19|367.59|368.95|367.35|0
1642184600000|2022-01-14 18:23:20|368.7|367.1|367.96|366.36|368.7|367.1|367.96|366.36|0
1642184610000|2022-01-14 18:23:30|368.21|366.61|368.7|367.1|368.7|367.1|368.21|366.61|0
1642184620000|2022-01-14 18:23:40|368.95|367.35|368.7|367.1|368.95|367.35|368.46|366.86|0
1642184630000|2022-01-14 18:23:50|368.95|367.35|368.95|367.35|368.95|367.35|368.7|367.1|0
1642184640000|2022-01-14 18:24:00|368.7|367.1|368.46|366.86|369.19|367.59|368.46|366.86|0
1642184650000|2022-01-14 18:24:10|368.45|366.85|367.72|366.12|368.45|366.85|367.72|366.12|0
1642184660000|2022-01-14 18:24:20|368.21|366.61|367.47|365.87|368.21|366.61|367.47|365.87|0
1642184670000|2022-01-14 18:24:30|366.98|365.38|367.23|365.63|367.23|365.63|366.98|365.38|0
1642184680000|2022-01-14 18:24:40|366.98|365.38|366.98|365.38|367.47|365.87|366.98|365.38|0
1642184690000|2022-01-14 18:24:50|367.23|365.63|367.47|365.87|367.72|366.12|367.23|365.63|0
1642184700000|2022-01-14 18:25:00|367.59|365.99|368.45|366.85|368.45|366.85|367.59|365.99|0
1642184710000|2022-01-14 18:25:10|368.39|366.79|369.62|368.02|369.62|368.02|368.39|366.79|0
1642184720000|2022-01-14 18:25:20|369.86|368.26|370.71|369.11|370.71|369.11|369.73|368.13|0
1642184730000|2022-01-14 18:25:30|370.96|369.36|371.2|369.6|371.2|369.6|370.96|369.36|0
1642184740000|2022-01-14 18:25:40|370.96|369.36|371.45|369.85|371.45|369.85|370.96|369.36|0
1642184750000|2022-01-14 18:25:50|371.69|370.09|371.45|369.85|371.69|370.09|371.45|369.85|0
1642184760000|2022-01-14 18:26:00|371.2|369.6|370.22|368.62|371.2|369.6|370.22|368.62|0
1642184770000|2022-01-14 18:26:10|370.47|368.87|369.73|368.13|370.47|368.87|369.73|368.13|0
1642184780000|2022-01-14 18:26:20|369.98|368.38|369.73|368.13|370.09|368.49|369.73|368.13|0
1642184790000|2022-01-14 18:26:30|369.98|368.38|370.47|368.87|370.47|368.87|369.98|368.38|0
1642184800000|2022-01-14 18:26:40|370.22|368.62|369.73|368.13|370.22|368.62|369.73|368.13|0
1642184810000|2022-01-14 18:26:50|369.6|368|369.73|368.13|369.73|368.13|369.49|367.89|0
1642184820000|2022-01-14 18:27:00|369.49|367.89|368.75|367.15|369.49|367.89|368.51|366.91|0
1642184830000|2022-01-14 18:27:10|368.87|367.27|369.24|367.64|369.49|367.89|368.87|367.27|0
1642184840000|2022-01-14 18:27:20|368.75|367.15|368.75|367.15|368.75|367.15|368.5|366.9|0
1642184850000|2022-01-14 18:27:30|368.26|366.66|368.5|366.9|368.75|367.15|368.26|366.66|0
1642184860000|2022-01-14 18:27:40|368.75|367.15|368.5|366.9|369|367.4|368.5|366.9|0
1642184870000|2022-01-14 18:27:50|368.26|366.66|368.01|366.41|368.26|366.66|368.01|366.41|0
1642184880000|2022-01-14 18:28:00|368.5|366.9|369.98|368.38|369.98|368.38|368.5|366.9|0
1642184890000|2022-01-14 18:28:10|369.73|368.13|369.49|367.89|369.73|368.13|369.49|367.89|0
1642184900000|2022-01-14 18:28:20|369.73|368.13|369.73|368.13|369.73|368.13|369.49|367.89|0
1642184910000|2022-01-14 18:28:30|369.49|367.89|369.98|368.38|369.98|368.38|369.49|367.89|0
1642184920000|2022-01-14 18:28:40|369.73|368.13|369.98|368.38|369.98|368.38|369.49|367.89|0
1642184930000|2022-01-14 18:28:50|370.22|368.62|370.22|368.62|370.22|368.62|369.98|368.38|0
1642184940000|2022-01-14 18:29:00|369.98|368.38|370.22|368.62|370.22|368.62|369.73|368.13|0
1642184950000|2022-01-14 18:29:10|369.98|368.38|370.22|368.62|370.22|368.62|369.98|368.38|0
1642184960000|2022-01-14 18:29:20|370.47|368.87|371.69|370.09|371.69|370.09|370.47|368.87|0
1642184970000|2022-01-14 18:29:30|371.45|369.85|372.18|370.58|372.18|370.58|371.45|369.85|0
1642184980000|2022-01-14 18:29:40|371.94|370.34|371.69|370.09|371.94|370.34|371.69|370.09|0
1642184990000|2022-01-14 18:29:50|370.96|369.36|372.43|370.83|372.43|370.83|370.96|369.36|0
1642185000000|2022-01-14 18:30:00|372.18|370.58|371.45|369.85|372.18|370.58|371.45|369.85|0
1642185010000|2022-01-14 18:30:10|371.94|370.34|372.43|370.83|372.43|370.83|371.94|370.34|0
1642185020000|2022-01-14 18:30:20|372.18|370.58|372.18|370.58|372.18|370.58|371.94|370.34|0
1642185030000|2022-01-14 18:30:30|371.94|370.34|372.92|371.32|372.92|371.32|371.94|370.34|0
1642185040000|2022-01-14 18:30:40|373.41|371.81|374.39|372.79|374.39|372.79|373.41|371.81|0
1642185050000|2022-01-14 18:30:50|374.64|373.04|374.39|372.79|374.88|373.28|374.39|372.79|0
1642185060000|2022-01-14 18:31:00|374.15|372.55|374.64|373.04|374.64|373.04|374.15|372.55|0
1642185070000|2022-01-14 18:31:10|374.88|373.28|374.88|373.28|374.88|373.28|374.64|373.04|0
1642185080000|2022-01-14 18:31:20|374.64|373.04|375.13|373.53|375.13|373.53|374.64|373.04|0
1642185090000|2022-01-14 18:31:30|375.37|373.77|375|373.4|375.37|373.77|374.88|373.28|0
1642185100000|2022-01-14 18:31:40|375.37|373.77|374.64|373.04|375.37|373.77|374.64|373.04|0
1642185110000|2022-01-14 18:31:50|375.13|373.53|375.13|373.53|375.13|373.53|374.88|373.28|0
1642185120000|2022-01-14 18:32:00|373.66|372.06|371.69|370.09|373.66|372.06|371.69|370.09|0
1642185130000|2022-01-14 18:32:10|371.45|369.85|372.18|370.58|372.18|370.58|371.45|369.85|0
1642185140000|2022-01-14 18:32:20|371.94|370.34|371.45|369.85|371.94|370.34|371.45|369.85|0
1642185150000|2022-01-14 18:32:30|371.2|369.6|371.45|369.85|371.45|369.85|371.2|369.6|0
1642185160000|2022-01-14 18:32:40|371.69|370.09|371.94|370.34|372.18|370.58|371.69|370.09|0
1642185170000|2022-01-14 18:32:50|372.18|370.58|372.18|370.58|372.67|371.07|372.18|370.58|0
1642185180000|2022-01-14 18:33:00|372.43|370.83|372.67|371.07|372.67|371.07|372.43|370.83|0
1642185190000|2022-01-14 18:33:10|372.43|370.83|372.43|370.83|372.67|371.07|372.43|370.83|0
1642185200000|2022-01-14 18:33:20|372.67|371.07|371.94|370.34|372.67|371.07|371.94|370.34|0
1642185210000|2022-01-14 18:33:30|371.69|370.09|371.45|369.85|371.69|370.09|371.2|369.6|0
1642185220000|2022-01-14 18:33:40|371.2|369.6|371.2|369.6|371.2|369.6|370.96|369.36|0
1642185230000|2022-01-14 18:33:50|371.07|369.47|371.2|369.6|371.45|369.85|371.07|369.47|0
1642185240000|2022-01-14 18:34:00|370.95|369.35|370.95|369.35|371.2|369.6|370.95|369.35|0
1642185250000|2022-01-14 18:34:10|371.45|369.85|371.2|369.6|371.45|369.85|371.2|369.6|0
1642185260000|2022-01-14 18:34:20|371.69|370.09|371.69|370.09|371.94|370.34|371.69|370.09|0
1642185270000|2022-01-14 18:34:30|371.94|370.34|371.69|370.09|371.94|370.34|371.2|369.6|0
1642185280000|2022-01-14 18:34:40|371.45|369.85|370.22|368.62|371.45|369.85|370.22|368.62|0
1642185290000|2022-01-14 18:34:50|370.46|368.86|368.99|367.39|370.46|368.86|368.01|366.41|0
1642185300000|2022-01-14 18:35:00|369.24|367.64|369.24|367.64|369.48|367.88|369.24|367.64|0
1642185310000|2022-01-14 18:35:10|370.46|368.86|369.73|368.13|370.46|368.86|369.48|367.88|0
1642185320000|2022-01-14 18:35:20|369.24|367.64|368.5|366.9|369.24|367.64|368.26|366.66|0
1642185330000|2022-01-14 18:35:30|368.01|366.41|368.99|367.39|368.99|367.39|368.01|366.41|0
1642185340000|2022-01-14 18:35:40|368.75|367.15|368.75|367.15|369.24|367.64|368.75|367.15|0
1642185350000|2022-01-14 18:35:50|368.99|367.39|368.75|367.15|368.99|367.39|368.75|367.15|0
1642185360000|2022-01-14 18:36:00|368.99|367.39|368.5|366.9|368.99|367.39|368.5|366.9|0
1642185370000|2022-01-14 18:36:10|368.75|367.15|368.99|367.39|368.99|367.39|368.75|367.15|0
1642185380000|2022-01-14 18:36:20|368.75|367.15|369.73|368.13|369.73|368.13|368.75|367.15|0
1642185390000|2022-01-14 18:36:30|369.97|368.37|369.97|368.37|370.22|368.62|369.97|368.37|0
1642185400000|2022-01-14 18:36:40|370.22|368.62|369.97|368.37|370.22|368.62|369.97|368.37|0
1642185410000|2022-01-14 18:36:50|370.22|368.62|369.97|368.37|370.22|368.62|369.97|368.37|0
1642185420000|2022-01-14 18:37:00|369.73|368.13|370.71|369.11|370.71|369.11|369.73|368.13|0
1642185430000|2022-01-14 18:37:10|370.95|369.35|371.69|370.09|371.69|370.09|370.95|369.35|0
1642185440000|2022-01-14 18:37:20|371.44|369.84|371.69|370.09|371.69|370.09|371.44|369.84|0
1642185450000|2022-01-14 18:37:30|371.44|369.84|371.69|370.09|372.18|370.58|371.44|369.84|0
1642185460000|2022-01-14 18:37:40|371.93|370.33|372.18|370.58|372.18|370.58|371.93|370.33|0
1642185470000|2022-01-14 18:37:50|372.43|370.83|372.92|371.32|372.92|371.32|372.43|370.83|0
1642185480000|2022-01-14 18:38:00|372.43|370.83|372.67|371.07|372.92|371.32|372.43|370.83|0
1642185490000|2022-01-14 18:38:10|372.43|370.83|372.92|371.32|372.92|371.32|372.43|370.83|0
1642185500000|2022-01-14 18:38:20|372.67|371.07|372.43|370.83|372.67|371.07|372.18|370.58|0
1642185510000|2022-01-14 18:38:30|372.18|370.58|371.69|370.09|372.18|370.58|371.69|370.09|0
1642185520000|2022-01-14 18:38:40|371.44|369.84|371.44|369.84|371.44|369.84|370.95|369.35|0
1642185530000|2022-01-14 18:38:50|371.2|369.6|370.71|369.11|371.2|369.6|370.71|369.11|0
1642185540000|2022-01-14 18:39:00|370.46|368.86|370.71|369.11|370.71|369.11|370.46|368.86|0
1642185550000|2022-01-14 18:39:10|371.2|369.6|371.2|369.6|371.2|369.6|371.2|369.6|0
1642185560000|2022-01-14 18:39:20|370.95|369.35|371.93|370.33|372.18|370.58|370.95|369.35|0
1642185570000|2022-01-14 18:39:30|371.81|370.21|370.71|369.11|371.93|370.33|370.71|369.11|0
1642185580000|2022-01-14 18:39:40|370.95|369.35|371.44|369.84|371.44|369.84|370.71|369.11|0
1642185590000|2022-01-14 18:39:50|371.2|369.6|371.44|369.84|371.44|369.84|371.2|369.6|0
1642185600000|2022-01-14 18:40:00|371.93|370.33|371.93|370.33|371.93|370.33|371.69|370.09|0
1642185610000|2022-01-14 18:40:10|371.2|369.6|371.69|370.09|371.69|370.09|371.2|369.6|0
1642185620000|2022-01-14 18:40:20|371.44|369.84|370.71|369.11|371.44|369.84|370.71|369.11|0
1642185630000|2022-01-14 18:40:30|370.95|369.35|371.2|369.6|371.2|369.6|370.95|369.35|0
1642185640000|2022-01-14 18:40:40|371.44|369.84|371.44|369.84|371.44|369.84|371.2|369.6|0
1642185650000|2022-01-14 18:40:50|371.2|369.6|370.46|368.86|371.2|369.6|370.46|368.86|0
1642185660000|2022-01-14 18:41:00|370.71|369.11|370.95|369.35|370.95|369.35|370.71|369.11|0
1642185670000|2022-01-14 18:41:10|371.07|369.47|371.2|369.6|371.44|369.84|371.07|369.47|0
1642185680000|2022-01-14 18:41:20|370.95|369.35|371.69|370.09|371.69|370.09|370.95|369.35|0
1642185690000|2022-01-14 18:41:30|373.16|371.56|373.41|371.81|373.9|372.3|373.16|371.56|0
1642185700000|2022-01-14 18:41:40|373.16|371.56|372.42|370.82|373.16|371.56|372.42|370.82|0
1642185710000|2022-01-14 18:41:50|373.41|371.81|373.9|372.3|373.9|372.3|373.41|371.81|0
1642185720000|2022-01-14 18:42:00|374.63|373.03|375.62|374.02|375.62|374.02|374.63|373.03|0
1642185730000|2022-01-14 18:42:10|376.11|374.51|376.35|374.75|376.47|374.87|376.11|374.51|0
1642185740000|2022-01-14 18:42:20|376.6|375|376.84|375.24|376.84|375.24|376.6|375|0
1642185750000|2022-01-14 18:42:30|377.09|375.49|377.09|375.49|377.09|375.49|377.09|375.49|0
1642185760000|2022-01-14 18:42:40|377.58|375.98|376.6|375|377.58|375.98|376.6|375|0
1642185770000|2022-01-14 18:42:50|376.35|374.75|375.86|374.26|376.35|374.75|375.86|374.26|0
1642185780000|2022-01-14 18:43:00|375.62|374.02|375.62|374.02|375.86|374.26|375.62|374.02|0
1642185790000|2022-01-14 18:43:10|375.86|374.26|376.11|374.51|376.11|374.51|375.62|374.02|0
1642185800000|2022-01-14 18:43:20|376.35|374.75|376.35|374.75|376.35|374.75|376.11|374.51|0
1642185810000|2022-01-14 18:43:30|376.11|374.51|376.6|375|376.6|375|375.86|374.26|0
1642185820000|2022-01-14 18:43:40|376.84|375.24|378.07|376.47|378.32|376.72|376.84|375.24|0
1642185830000|2022-01-14 18:43:50|377.34|375.74|377.09|375.49|377.34|375.74|376.84|375.24|0
1642185840000|2022-01-14 18:44:00|376.84|375.24|377.09|375.49|377.09|375.49|376.84|375.24|0
1642185850000|2022-01-14 18:44:10|377.58|375.98|378.56|376.96|378.93|377.33|377.58|375.98|0
1642185860000|2022-01-14 18:44:20|379.3|377.7|378.56|376.96|379.3|377.7|378.56|376.96|0
1642185870000|2022-01-14 18:44:30|378.81|377.21|379.3|377.7|379.3|377.7|378.81|377.21|0
1642185880000|2022-01-14 18:44:40|379.55|377.95|378.81|377.21|379.55|377.95|378.81|377.21|0
1642185890000|2022-01-14 18:44:50|379.06|377.46|379.06|377.46|379.06|377.46|378.81|377.21|0
1642185900000|2022-01-14 18:45:00|378.81|377.21|378.81|377.21|378.81|377.21|378.32|376.72|0
1642185910000|2022-01-14 18:45:10|378.56|376.96|379.06|377.46|379.06|377.46|378.32|376.72|0
1642185920000|2022-01-14 18:45:20|378.81|377.21|379.3|377.7|379.3|377.7|378.81|377.21|0
1642185930000|2022-01-14 18:45:30|378.32|376.72|378.07|376.47|378.32|376.72|378.07|376.47|0
1642185940000|2022-01-14 18:45:40|378.56|376.96|378.07|376.47|378.56|376.96|378.07|376.47|0
1642185950000|2022-01-14 18:45:50|378.32|376.72|378.32|376.72|378.32|376.72|378.07|376.47|0
1642185960000|2022-01-14 18:46:00|378.07|376.47|377.58|375.98|378.07|376.47|377.58|375.98|0
1642185970000|2022-01-14 18:46:10|377.33|375.73|376.84|375.24|377.33|375.73|376.84|375.24|0
1642185980000|2022-01-14 18:46:20|376.6|375|375.86|374.26|376.6|375|375.86|374.26|0
1642185990000|2022-01-14 18:46:30|375.61|374.01|376.11|374.51|376.11|374.51|375.61|374.01|0
1642186000000|2022-01-14 18:46:40|376.35|374.75|377.33|375.73|377.33|375.73|376.35|374.75|0
1642186010000|2022-01-14 18:46:50|376.35|374.75|376.35|374.75|376.35|374.75|376.11|374.51|0
1642186020000|2022-01-14 18:47:00|376.11|374.51|375.49|373.89|376.11|374.51|375.49|373.89|0
1642186030000|2022-01-14 18:47:10|375.86|374.26|375.61|374.01|375.86|374.26|375.61|374.01|0
1642186040000|2022-01-14 18:47:20|375.37|373.77|374.63|373.03|375.37|373.77|374.63|373.03|0
1642186050000|2022-01-14 18:47:30|374.39|372.79|374.63|373.03|375.12|373.52|374.39|372.79|0
1642186060000|2022-01-14 18:47:40|375.37|373.77|376.84|375.24|376.84|375.24|375.37|373.77|0
1642186070000|2022-01-14 18:47:50|376.35|374.75|376.35|374.75|376.6|375|376.35|374.75|0
1642186080000|2022-01-14 18:48:00|376.11|374.51|376.1|374.5|376.35|374.75|376.1|374.5|0
1642186090000|2022-01-14 18:48:10|376.35|374.75|377.09|375.49|377.09|375.49|376.35|374.75|0
1642186100000|2022-01-14 18:48:20|376.84|375.24|376.84|375.24|376.84|375.24|376.6|375|0
1642186110000|2022-01-14 18:48:30|377.09|375.49|375.86|374.26|377.09|375.49|375.86|374.26|0
1642186120000|2022-01-14 18:48:40|376.1|374.5|376.35|374.75|376.6|375|376.1|374.5|0
1642186130000|2022-01-14 18:48:50|376.1|374.5|376.84|375.24|376.84|375.24|376.1|374.5|0
1642186140000|2022-01-14 18:49:00|376.96|375.36|377.58|375.98|377.58|375.98|376.96|375.36|0
1642186150000|2022-01-14 18:49:10|377.33|375.73|377.33|375.73|377.58|375.98|377.33|375.73|0
1642186160000|2022-01-14 18:49:20|376.84|375.24|376.47|374.87|376.84|375.24|376.47|374.87|0
1642186170000|2022-01-14 18:49:30|376.6|375|377.58|375.98|377.58|375.98|376.6|375|0
1642186180000|2022-01-14 18:49:40|377.33|375.73|377.09|375.49|377.33|375.73|377.09|375.49|0
1642186190000|2022-01-14 18:49:50|377.33|375.73|377.58|375.98|377.58|375.98|377.33|375.73|0
1642186200000|2022-01-14 18:50:00|377.33|375.73|377.82|376.22|377.82|376.22|377.33|375.73|0
1642186210000|2022-01-14 18:50:10|377.33|375.73|377.33|375.73|377.82|376.22|377.33|375.73|0
1642186220000|2022-01-14 18:50:20|377.09|375.49|376.84|375.24|377.09|375.49|376.84|375.24|0
1642186230000|2022-01-14 18:50:30|377.09|375.49|377.33|375.73|377.33|375.73|377.09|375.49|0
1642186240000|2022-01-14 18:50:40|377.09|375.49|379.05|377.45|379.05|377.45|377.09|375.49|0
1642186250000|2022-01-14 18:50:50|379.3|377.7|381.27|379.67|381.27|379.67|379.3|377.7|0
1642186260000|2022-01-14 18:51:00|381.51|379.91|380.28|378.68|381.51|379.91|380.28|378.68|0
1642186270000|2022-01-14 18:51:10|380.53|378.93|382|380.4|382|380.4|380.53|378.93|0
1642186280000|2022-01-14 18:51:20|382.5|380.9|382.25|380.65|382.99|381.39|382.25|380.65|0
1642186290000|2022-01-14 18:51:30|382.37|380.77|382|380.4|382.37|380.77|382|380.4|0
1642186300000|2022-01-14 18:51:40|382.25|380.65|381.76|380.16|382.5|380.9|381.76|380.16|0
1642186310000|2022-01-14 18:51:50|381.51|379.91|382.12|380.52|382.12|380.52|381.02|379.42|0
1642186320000|2022-01-14 18:52:00|381.76|380.16|381.51|379.91|381.76|380.16|381.51|379.91|0
1642186330000|2022-01-14 18:52:10|381.76|380.16|381.27|379.67|381.76|380.16|381.27|379.67|0
1642186340000|2022-01-14 18:52:20|381.02|379.42|380.77|379.17|381.02|379.42|380.77|379.17|0
1642186350000|2022-01-14 18:52:30|380.04|378.44|380.77|379.17|380.77|379.17|380.04|378.44|0
1642186360000|2022-01-14 18:52:40|381.02|379.42|380.53|378.93|381.51|379.91|380.53|378.93|0
1642186370000|2022-01-14 18:52:50|380.28|378.68|380.28|378.68|380.53|378.93|380.28|378.68|0
1642186380000|2022-01-14 18:53:00|380.53|378.93|381.27|379.67|381.27|379.67|380.53|378.93|0
1642186390000|2022-01-14 18:53:10|381.51|379.91|381.76|380.16|381.76|380.16|381.27|379.67|0
1642186400000|2022-01-14 18:53:20|381.02|379.42|382.25|380.65|382.25|380.65|381.02|379.42|0
1642186410000|2022-01-14 18:53:30|382|380.4|382.99|381.39|382.99|381.39|382|380.4|0
1642186420000|2022-01-14 18:53:40|382.74|381.14|382.5|380.9|382.99|381.39|382.5|380.9|0
1642186430000|2022-01-14 18:53:50|382.25|380.65|382|380.4|382.25|380.65|382|380.4|0
1642186440000|2022-01-14 18:54:00|382.09|380.49|380.86|379.26|382.09|380.49|380.86|379.26|0
1642186450000|2022-01-14 18:54:10|380.62|379.02|381.03|379.43|381.03|379.43|380.54|378.94|0
1642186460000|2022-01-14 18:54:20|381.22|379.62|380.68|379.08|381.22|379.62|380.68|379.08|0
1642186470000|2022-01-14 18:54:30|380.44|378.84|380.68|379.08|380.68|379.08|380.19|378.59|0
1642186480000|2022-01-14 18:54:40|381.67|380.07|381.91|380.31|381.91|380.31|381.42|379.82|0
1642186490000|2022-01-14 18:54:50|381.67|380.07|381.91|380.31|381.91|380.31|381.17|379.57|0
1642186500000|2022-01-14 18:55:00|381.67|380.07|381.91|380.31|381.91|380.31|381.67|380.07|0
1642186510000|2022-01-14 18:55:10|381.67|380.07|381.17|379.57|381.67|380.07|381.17|379.57|0
1642186520000|2022-01-14 18:55:20|381.42|379.82|381.67|380.07|381.67|380.07|381.17|379.57|0
1642186530000|2022-01-14 18:55:30|381.42|379.82|382.16|380.56|382.16|380.56|381.42|379.82|0
1642186540000|2022-01-14 18:55:40|382.41|380.81|382.65|381.05|382.65|381.05|382.41|380.81|0
1642186550000|2022-01-14 18:55:50|382.9|381.3|383.39|381.79|383.39|381.79|382.9|381.3|0
1642186560000|2022-01-14 18:56:00|383.64|382.04|382.9|381.3|383.64|382.04|382.9|381.3|0
1642186570000|2022-01-14 18:56:10|383.14|381.54|383.14|381.54|383.14|381.54|382.9|381.3|0
1642186580000|2022-01-14 18:56:20|382.65|381.05|383.39|381.79|383.39|381.79|382.65|381.05|0
1642186590000|2022-01-14 18:56:30|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1642186600000|2022-01-14 18:56:40|383.88|382.28|385.12|383.52|385.12|383.52|383.88|382.28|0
1642186610000|2022-01-14 18:56:50|384.87|383.27|385.12|383.52|385.36|383.76|384.87|383.27|0
1642186620000|2022-01-14 18:57:00|386.1|384.5|386.35|384.75|386.35|384.75|385.86|384.26|0
1642186630000|2022-01-14 18:57:10|387.09|385.49|388.07|386.47|388.07|386.47|387.09|385.49|0
1642186640000|2022-01-14 18:57:20|387.83|386.23|388.32|386.72|388.57|386.97|387.83|386.23|0
1642186650000|2022-01-14 18:57:30|388.07|386.47|387.81|386.21|388.28|386.68|387.81|386.21|0
1642186660000|2022-01-14 18:57:40|387.07|385.47|386.83|385.23|387.32|385.72|386.83|385.23|0
1642186670000|2022-01-14 18:57:50|387.07|385.47|386.95|385.35|387.32|385.72|386.7|385.1|0
1642186680000|2022-01-14 18:58:00|387.19|385.59|386.21|384.61|387.19|385.59|386.21|384.61|0
1642186690000|2022-01-14 18:58:10|386.45|384.85|386.7|385.1|387.19|385.59|386.45|384.85|0
1642186700000|2022-01-14 18:58:20|386.95|385.35|387.19|385.59|387.44|385.84|386.95|385.35|0
1642186710000|2022-01-14 18:58:30|388.18|386.58|388.18|386.58|388.43|386.83|388.18|386.58|0
1642186720000|2022-01-14 18:58:40|388.43|386.83|387.93|386.33|388.43|386.83|387.69|386.09|0
1642186730000|2022-01-14 18:58:50|388.43|386.83|388.43|386.83|388.43|386.83|388.18|386.58|0
1642186740000|2022-01-14 18:59:00|388.68|387.08|387.93|386.33|388.68|387.08|387.93|386.33|0
1642186750000|2022-01-14 18:59:10|388.18|386.58|387.69|386.09|388.18|386.58|387.69|386.09|0
1642186760000|2022-01-14 18:59:20|387.19|385.59|387.19|385.59|387.44|385.84|386.95|385.35|0
1642186770000|2022-01-14 18:59:30|386.95|385.35|387.19|385.59|387.19|385.59|386.95|385.35|0
1642186780000|2022-01-14 18:59:40|386.45|384.85|386.45|384.85|386.95|385.35|386.45|384.85|0
1642186790000|2022-01-14 18:59:50|387.19|385.59|386.95|385.35|387.19|385.59|386.95|385.35|0
1642186800000|2022-01-14 19:00:00|387.19|385.59|386.7|385.1|387.44|385.84|386.7|385.1|0
1642186810000|2022-01-14 19:00:10|386.45|384.85|387.44|385.84|387.44|385.84|386.45|384.85|0
1642186820000|2022-01-14 19:00:20|387.69|386.09|387.19|385.59|387.69|386.09|387.19|385.59|0
1642186830000|2022-01-14 19:00:30|386.95|385.35|386.7|385.1|386.95|385.35|386.7|385.1|0
1642186840000|2022-01-14 19:00:40|387.44|385.84|387.19|385.59|387.69|386.09|386.7|385.1|0
1642186850000|2022-01-14 19:00:50|387.06|385.46|387.19|385.59|387.19|385.59|387.06|385.46|0
1642186860000|2022-01-14 19:01:00|387.31|385.71|387.69|386.09|387.69|386.09|387.19|385.59|0
1642186870000|2022-01-14 19:01:10|387.81|386.21|387.69|386.09|387.81|386.21|387.69|386.09|0
1642186880000|2022-01-14 19:01:20|387.93|386.33|387.69|386.09|387.93|386.33|387.69|386.09|0
1642186890000|2022-01-14 19:01:30|387.93|386.33|387.93|386.33|388.18|386.58|387.69|386.09|0
1642186900000|2022-01-14 19:01:40|388.43|386.83|389.17|387.57|389.17|387.57|388.43|386.83|0
1642186910000|2022-01-14 19:01:50|389.29|387.69|387.44|385.84|389.29|387.69|387.44|385.84|0
1642186920000|2022-01-14 19:02:00|388.18|386.58|390.65|389.05|391.15|389.55|388.18|386.58|0
1642186930000|2022-01-14 19:02:10|391.15|389.55|392.63|391.03|392.63|391.03|391.15|389.55|0
1642186940000|2022-01-14 19:02:20|392.13|390.53|391.89|390.29|392.38|390.78|391.64|390.04|0
1642186950000|2022-01-14 19:02:30|391.64|390.04|393.37|391.77|393.37|391.77|391.64|390.04|0
1642186960000|2022-01-14 19:02:40|392.63|391.03|392.13|390.53|392.63|391.03|392.13|390.53|0
1642186970000|2022-01-14 19:02:50|390.9|389.3|391.39|389.79|391.39|389.79|390.9|389.3|0
1642186980000|2022-01-14 19:03:00|390.9|389.3|391.39|389.79|391.39|389.79|390.9|389.3|0
1642186990000|2022-01-14 19:03:10|391.64|390.04|392.13|390.53|392.13|390.53|391.64|390.04|0
1642187000000|2022-01-14 19:03:20|392.38|390.78|392.63|391.03|392.88|391.28|392.38|390.78|0
1642187010000|2022-01-14 19:03:30|392.38|390.78|392.13|390.53|392.63|391.03|392.13|390.53|0
1642187020000|2022-01-14 19:03:40|391.89|390.29|391.64|390.04|391.89|390.29|391.64|390.04|0
1642187030000|2022-01-14 19:03:50|392.13|390.53|392.13|390.53|392.38|390.78|392.13|390.53|0
1642187040000|2022-01-14 19:04:00|391.89|390.29|390.9|389.3|391.89|390.29|390.9|389.3|0
1642187050000|2022-01-14 19:04:10|390.4|388.8|390.4|388.8|390.9|389.3|390.4|388.8|0
1642187060000|2022-01-14 19:04:20|390.65|389.05|389.91|388.31|390.65|389.05|389.66|388.06|0
1642187070000|2022-01-14 19:04:30|389.78|388.18|389.41|387.81|389.78|388.18|389.41|387.81|0
1642187080000|2022-01-14 19:04:40|389.17|387.57|388.67|387.07|389.17|387.57|388.67|387.07|0
1642187090000|2022-01-14 19:04:50|388.43|386.83|389.17|387.57|389.17|387.57|388.43|386.83|0
1642187100000|2022-01-14 19:05:00|388.92|387.32|389.66|388.06|389.66|388.06|388.92|387.32|0
1642187110000|2022-01-14 19:05:10|389.41|387.81|389.41|387.81|389.66|388.06|389.17|387.57|0
1642187120000|2022-01-14 19:05:20|389.66|388.06|389.41|387.81|389.66|388.06|389.17|387.57|0
1642187130000|2022-01-14 19:05:30|389.17|387.57|388.67|387.07|389.17|387.57|388.67|387.07|0
1642187140000|2022-01-14 19:05:40|388.43|386.83|388.3|386.7|388.43|386.83|387.93|386.33|0
1642187150000|2022-01-14 19:05:50|388.18|386.58|387.44|385.84|388.18|386.58|386.7|385.1|0
1642187160000|2022-01-14 19:06:00|387.93|386.33|387.93|386.33|388.43|386.83|387.93|386.33|0
1642187170000|2022-01-14 19:06:10|387.69|386.09|387.44|385.84|387.69|386.09|387.44|385.84|0
1642187180000|2022-01-14 19:06:20|387.93|386.33|388.18|386.58|388.18|386.58|387.69|386.09|0
1642187190000|2022-01-14 19:06:30|387.68|386.08|387.93|386.33|387.93|386.33|387.56|385.96|0
1642187200000|2022-01-14 19:06:40|387.44|385.84|386.94|385.34|387.44|385.84|386.94|385.34|0
1642187210000|2022-01-14 19:06:50|385.46|383.86|386.7|385.1|386.7|385.1|385.46|383.86|0
1642187220000|2022-01-14 19:07:00|386.45|384.85|386.94|385.34|386.94|385.34|386.2|384.6|0
1642187230000|2022-01-14 19:07:10|386.2|384.6|386.7|385.1|386.7|385.1|386.2|384.6|0
1642187240000|2022-01-14 19:07:20|386.2|384.6|386.2|384.6|386.45|384.85|386.2|384.6|0
1642187250000|2022-01-14 19:07:30|384.97|383.37|384.97|383.37|385.46|383.86|384.97|383.37|0
1642187260000|2022-01-14 19:07:40|385.22|383.62|385.71|384.11|386.2|384.6|385.22|383.62|0
1642187270000|2022-01-14 19:07:50|385.46|383.86|385.71|384.11|385.71|384.11|385.46|383.86|0
1642187280000|2022-01-14 19:08:00|386.2|384.6|386.7|385.1|386.7|385.1|386.2|384.6|0
1642187290000|2022-01-14 19:08:10|386.2|384.6|386.2|384.6|386.2|384.6|386.2|384.6|0
1642187300000|2022-01-14 19:08:20|386.45|384.85|387.68|386.08|387.68|386.08|386.2|384.6|0
1642187310000|2022-01-14 19:08:30|387.93|386.33|387.93|386.33|388.18|386.58|387.93|386.33|0
1642187320000|2022-01-14 19:08:40|387.68|386.08|385.96|384.36|387.68|386.08|385.96|384.36|0
1642187330000|2022-01-14 19:08:50|386.07|384.47|387.44|385.84|387.44|385.84|386.07|384.47|0
1642187340000|2022-01-14 19:09:00|387.68|386.08|388.18|386.58|388.18|386.58|387.68|386.08|0
1642187350000|2022-01-14 19:09:10|388.05|386.45|388.18|386.58|388.18|386.58|388.05|386.45|0
1642187360000|2022-01-14 19:09:20|387.93|386.33|387.68|386.08|387.93|386.33|387.68|386.08|0
1642187370000|2022-01-14 19:09:30|388.67|387.07|388.43|386.83|388.67|387.07|387.93|386.33|0
1642187380000|2022-01-14 19:09:40|388.18|386.58|386.7|385.1|388.18|386.58|386.7|385.1|0
1642187390000|2022-01-14 19:09:50|386.94|385.34|386.94|385.34|386.94|385.34|386.7|385.1|0
1642187400000|2022-01-14 19:10:00|386.7|385.1|386.2|384.6|386.7|385.1|385.96|384.36|0
1642187410000|2022-01-14 19:10:10|386.45|384.85|386.32|384.72|386.45|384.85|386.2|384.6|0
1642187420000|2022-01-14 19:10:20|385.46|383.86|384.23|382.63|385.46|383.86|384.23|382.63|0
1642187430000|2022-01-14 19:10:30|383.98|382.38|384.97|383.37|384.97|383.37|383.98|382.38|0
1642187440000|2022-01-14 19:10:40|384.72|383.12|384.47|382.87|385.46|383.86|384.47|382.87|0
1642187450000|2022-01-14 19:10:50|384.23|382.63|384.47|382.87|384.72|383.12|384.23|382.63|0
1642187460000|2022-01-14 19:11:00|384.23|382.63|384.72|383.12|384.72|383.12|384.23|382.63|0
1642187470000|2022-01-14 19:11:10|383.73|382.13|383.49|381.89|384.23|382.63|383.49|381.89|0
1642187480000|2022-01-14 19:11:20|383.73|382.13|383.49|381.89|383.73|382.13|382.99|381.39|0
1642187490000|2022-01-14 19:11:30|383.98|382.38|383.24|381.64|383.98|382.38|383.24|381.64|0
1642187500000|2022-01-14 19:11:40|383.49|381.89|382.99|381.39|383.49|381.89|382.99|381.39|0
1642187510000|2022-01-14 19:11:50|383.24|381.64|382.99|381.39|383.24|381.64|382.99|381.39|0
1642187520000|2022-01-14 19:12:00|383.24|381.64|382.99|381.39|383.49|381.89|382.99|381.39|0
1642187530000|2022-01-14 19:12:10|383.24|381.64|383.49|381.89|383.73|382.13|383.24|381.64|0
1642187540000|2022-01-14 19:12:20|384.23|382.63|385.21|383.61|385.21|383.61|384.23|382.63|0
1642187550000|2022-01-14 19:12:30|384.72|383.12|384.72|383.12|384.97|383.37|384.72|383.12|0
1642187560000|2022-01-14 19:12:40|384.23|382.63|384.47|382.87|384.47|382.87|384.23|382.63|0
1642187570000|2022-01-14 19:12:50|383.98|382.38|383.73|382.13|383.98|382.38|383.73|382.13|0
1642187580000|2022-01-14 19:13:00|383.49|381.89|383.24|381.64|383.49|381.89|383.24|381.64|0
1642187590000|2022-01-14 19:13:10|383.73|382.13|384.72|383.12|384.72|383.12|383.73|382.13|0
1642187600000|2022-01-14 19:13:20|384.97|383.37|385.21|383.61|385.21|383.61|384.97|383.37|0
1642187610000|2022-01-14 19:13:30|385.46|383.86|384.97|383.37|385.46|383.86|384.97|383.37|0
1642187620000|2022-01-14 19:13:40|385.46|383.86|385.46|383.86|385.46|383.86|385.46|383.86|0
1642187630000|2022-01-14 19:13:50|385.21|383.61|385.46|383.86|385.46|383.86|385.21|383.61|0
1642187640000|2022-01-14 19:14:00|385.95|384.35|387.19|385.59|387.68|386.08|385.95|384.35|0
1642187650000|2022-01-14 19:14:10|386.69|385.09|386.94|385.34|386.94|385.34|386.45|384.85|0
1642187660000|2022-01-14 19:14:20|387.19|385.59|388.18|386.58|388.18|386.58|386.94|385.34|0
1642187670000|2022-01-14 19:14:30|387.93|386.33|387.93|386.33|388.18|386.58|387.93|386.33|0
1642187680000|2022-01-14 19:14:40|387.68|386.08|387.68|386.08|387.93|386.33|387.44|385.84|0
1642187690000|2022-01-14 19:14:50|387.93|386.33|387.93|386.33|387.93|386.33|387.93|386.33|0
1642187700000|2022-01-14 19:15:00|388.42|386.82|389.66|388.06|389.66|388.06|388.42|386.82|0
1642187710000|2022-01-14 19:15:10|388.92|387.32|387.44|385.84|388.92|387.32|387.19|385.59|0
1642187720000|2022-01-14 19:15:20|387.68|386.08|387.19|385.59|387.93|386.33|387.19|385.59|0
1642187730000|2022-01-14 19:15:30|387.68|386.08|387.93|386.33|387.93|386.33|387.68|386.08|0
1642187740000|2022-01-14 19:15:40|387.68|386.08|387.93|386.33|388.18|386.58|387.68|386.08|0
1642187750000|2022-01-14 19:15:50|387.31|385.71|387.19|385.59|387.31|385.71|386.94|385.34|0
1642187760000|2022-01-14 19:16:00|386.69|385.09|386.69|385.09|386.69|385.09|386.69|385.09|0
1642187770000|2022-01-14 19:16:10|386.45|384.85|388.92|387.32|388.92|387.32|386.45|384.85|0
1642187780000|2022-01-14 19:16:20|388.67|387.07|388.92|387.32|388.92|387.32|388.67|387.07|0
1642187790000|2022-01-14 19:16:30|388.67|387.07|388.18|386.58|388.67|387.07|388.18|386.58|0
1642187800000|2022-01-14 19:16:40|387.93|386.33|387.44|385.84|387.93|386.33|387.44|385.84|0
1642187810000|2022-01-14 19:16:50|387.19|385.59|385.71|384.11|387.19|385.59|385.71|384.11|0
1642187820000|2022-01-14 19:17:00|385.46|383.86|385.46|383.86|385.95|384.35|385.46|383.86|0
1642187830000|2022-01-14 19:17:10|386.2|384.6|385.95|384.35|386.45|384.85|385.71|384.11|0
1642187840000|2022-01-14 19:17:20|385.82|384.22|385.71|384.11|385.95|384.35|385.71|384.11|0
1642187850000|2022-01-14 19:17:30|385.46|383.86|386.2|384.6|386.2|384.6|385.46|383.86|0
1642187860000|2022-01-14 19:17:40|386.69|385.09|386.45|384.85|386.94|385.34|386.2|384.6|0
1642187870000|2022-01-14 19:17:50|386.94|385.34|387.43|385.83|387.93|386.33|386.69|385.09|0
1642187880000|2022-01-14 19:18:00|386.69|385.09|386.94|385.34|386.94|385.34|386.69|385.09|0
1642187890000|2022-01-14 19:18:10|387.43|385.83|388.42|386.82|388.42|386.82|387.19|385.59|0
1642187900000|2022-01-14 19:18:20|388.67|387.07|388.92|387.32|389.16|387.56|388.67|387.07|0
1642187910000|2022-01-14 19:18:30|388.67|387.07|388.67|387.07|388.67|387.07|388.67|387.07|0
1642187920000|2022-01-14 19:18:40|388.42|386.82|390.4|388.8|390.4|388.8|388.42|386.82|0
1642187930000|2022-01-14 19:18:50|390.15|388.55|389.66|388.06|390.4|388.8|389.66|388.06|0
1642187940000|2022-01-14 19:19:00|389.9|388.3|388.42|386.82|389.9|388.3|388.42|386.82|0
1642187950000|2022-01-14 19:19:10|387.93|386.33|388.18|386.58|388.18|386.58|387.93|386.33|0
1642187960000|2022-01-14 19:19:20|387.93|386.33|388.42|386.82|388.42|386.82|387.93|386.33|0
1642187970000|2022-01-14 19:19:30|388.67|387.07|389.16|387.56|389.41|387.81|388.67|387.07|0
1642187980000|2022-01-14 19:19:40|388.67|387.07|388.18|386.58|388.67|387.07|388.18|386.58|0
1642187990000|2022-01-14 19:19:50|388.92|387.32|388.18|386.58|388.92|387.32|388.18|386.58|0
1642188000000|2022-01-14 19:20:00|387.93|386.33|387.68|386.08|388.42|386.82|387.68|386.08|0
1642188010000|2022-01-14 19:20:10|387.43|385.83|387.19|385.59|387.68|386.08|387.19|385.59|0
1642188020000|2022-01-14 19:20:20|386.94|385.34|387.19|385.59|387.43|385.83|386.94|385.34|0
1642188030000|2022-01-14 19:20:30|386.94|385.34|388.67|387.07|388.67|387.07|386.94|385.34|0
1642188040000|2022-01-14 19:20:40|388.92|387.32|389.16|387.56|389.16|387.56|388.92|387.32|0
1642188050000|2022-01-14 19:20:50|389.41|387.81|388.92|387.32|389.41|387.81|388.92|387.32|0
1642188060000|2022-01-14 19:21:00|389.16|387.56|388.42|386.82|389.16|387.56|388.42|386.82|0
1642188070000|2022-01-14 19:21:10|388.67|387.07|388.92|387.32|389.28|387.68|388.42|386.82|0
1642188080000|2022-01-14 19:21:20|389.16|387.56|389.9|388.3|389.9|388.3|389.16|387.56|0
1642188090000|2022-01-14 19:21:30|389.41|387.81|388.92|387.32|389.41|387.81|388.92|387.32|0
1642188100000|2022-01-14 19:21:40|388.67|387.07|388.42|386.82|388.67|387.07|388.42|386.82|0
1642188110000|2022-01-14 19:21:50|387.68|386.08|388.17|386.57|388.17|386.57|387.68|386.08|0
1642188120000|2022-01-14 19:22:00|388.05|386.45|387.68|386.08|388.17|386.57|387.68|386.08|0
1642188130000|2022-01-14 19:22:10|388.17|386.57|387.68|386.08|388.17|386.57|387.68|386.08|0
1642188140000|2022-01-14 19:22:20|387.19|385.59|387.68|386.08|387.68|386.08|387.19|385.59|0
1642188150000|2022-01-14 19:22:30|387.43|385.83|387.43|385.83|387.43|385.83|387.43|385.83|0
1642188160000|2022-01-14 19:22:40|387.68|386.08|389.41|387.81|389.41|387.81|387.68|386.08|0
1642188170000|2022-01-14 19:22:50|389.16|387.56|388.92|387.32|389.28|387.68|388.92|387.32|0
1642188180000|2022-01-14 19:23:00|389.41|387.81|388.67|387.07|389.41|387.81|388.67|387.07|0
1642188190000|2022-01-14 19:23:10|388.42|386.82|388.92|387.32|388.92|387.32|388.42|386.82|0
1642188200000|2022-01-14 19:23:20|389.41|387.81|388.54|386.94|389.41|387.81|388.54|386.94|0
1642188210000|2022-01-14 19:23:30|389.16|387.56|389.16|387.56|389.41|387.81|389.16|387.56|0
1642188220000|2022-01-14 19:23:40|389.41|387.81|390.65|389.05|390.65|389.05|389.41|387.81|0
1642188230000|2022-01-14 19:23:50|391.39|389.79|391.14|389.54|391.39|389.79|391.14|389.54|0
1642188240000|2022-01-14 19:24:00|390.89|389.29|390.64|389.04|391.63|390.03|390.64|389.04|0
1642188250000|2022-01-14 19:24:10|390.4|388.8|391.63|390.03|391.63|390.03|390.4|388.8|0
1642188260000|2022-01-14 19:24:20|391.39|389.79|390.89|389.29|391.39|389.79|390.89|389.29|0
1642188270000|2022-01-14 19:24:30|391.14|389.54|390.89|389.29|391.39|389.79|390.89|389.29|0
1642188280000|2022-01-14 19:24:40|391.14|389.54|391.88|390.28|391.88|390.28|391.14|389.54|0
1642188290000|2022-01-14 19:24:50|391.39|389.79|391.39|389.79|391.88|390.28|391.39|389.79|0
1642188300000|2022-01-14 19:25:00|391.63|390.03|392.37|390.77|392.37|390.77|390.89|389.29|0
1642188310000|2022-01-14 19:25:10|393.12|391.52|391.88|390.28|393.12|391.52|391.88|390.28|0
1642188320000|2022-01-14 19:25:20|391.39|389.79|390.4|388.8|391.39|389.79|390.4|388.8|0
1642188330000|2022-01-14 19:25:30|390.64|389.04|389.66|388.06|390.64|389.04|389.66|388.06|0
1642188340000|2022-01-14 19:25:40|389.16|387.56|388.79|387.19|389.16|387.56|388.67|387.07|0
1642188350000|2022-01-14 19:25:50|388.67|387.07|387.93|386.33|388.67|387.07|387.93|386.33|0
1642188360000|2022-01-14 19:26:00|388.67|387.07|388.17|386.57|388.67|387.07|388.17|386.57|0
1642188370000|2022-01-14 19:26:10|387.19|385.59|387.43|385.83|387.43|385.83|386.94|385.34|0
1642188380000|2022-01-14 19:26:20|387.93|386.33|387.68|386.08|388.17|386.57|387.68|386.08|0
1642188390000|2022-01-14 19:26:30|387.19|385.59|387.19|385.59|387.19|385.59|387.19|385.59|0
1642188400000|2022-01-14 19:26:40|387.3|385.7|386.94|385.34|387.3|385.7|386.69|385.09|0
1642188410000|2022-01-14 19:26:50|386.69|385.09|385.95|384.35|386.94|385.34|385.95|384.35|0
1642188420000|2022-01-14 19:27:00|386.56|384.96|386.44|384.84|386.56|384.96|386.44|384.84|0
1642188430000|2022-01-14 19:27:10|386.2|384.6|384.96|383.36|386.44|384.84|384.96|383.36|0
1642188440000|2022-01-14 19:27:20|385.21|383.61|385.21|383.61|385.46|383.86|385.08|383.48|0
1642188450000|2022-01-14 19:27:30|384.96|383.36|383.97|382.37|384.96|383.36|383.97|382.37|0
1642188460000|2022-01-14 19:27:40|384.47|382.87|383.73|382.13|384.47|382.87|383.73|382.13|0
1642188470000|2022-01-14 19:27:50|382.49|380.89|383.23|381.63|383.23|381.63|382.49|380.89|0
1642188480000|2022-01-14 19:28:00|383.48|381.88|383.97|382.37|383.97|382.37|383.48|381.88|0
1642188490000|2022-01-14 19:28:10|384.47|382.87|384.22|382.62|384.47|382.87|383.97|382.37|0
1642188500000|2022-01-14 19:28:20|383.35|381.75|382.74|381.14|383.35|381.75|382.49|380.89|0
1642188510000|2022-01-14 19:28:30|383.35|381.75|383.23|381.63|383.35|381.75|382.49|380.89|0
1642188520000|2022-01-14 19:28:40|382.74|381.14|382.99|381.39|383.23|381.63|382.74|381.14|0
1642188530000|2022-01-14 19:28:50|383.73|382.13|383.23|381.63|383.73|382.13|383.23|381.63|0
1642188540000|2022-01-14 19:29:00|383.97|382.37|383.73|382.13|383.97|382.37|383.48|381.88|0
1642188550000|2022-01-14 19:29:10|384.22|382.62|384.47|382.87|384.47|382.87|384.22|382.62|0
1642188560000|2022-01-14 19:29:20|384.96|383.36|385.21|383.61|385.21|383.61|384.83|383.23|0
1642188570000|2022-01-14 19:29:30|385.46|383.86|382.99|381.39|385.46|383.86|382.99|381.39|0
1642188580000|2022-01-14 19:29:40|382.74|381.14|382.74|381.14|382.74|381.14|382.25|380.65|0
1642188590000|2022-01-14 19:29:50|382.99|381.39|382.49|380.89|383.48|381.88|382.49|380.89|0
1642188600000|2022-01-14 19:30:00|382|380.4|382.25|380.65|382.25|380.65|382|380.4|0
1642188610000|2022-01-14 19:30:10|382.49|380.89|382.99|381.39|382.99|381.39|382.49|380.89|0
1642188620000|2022-01-14 19:30:20|383.23|381.63|383.48|381.88|383.48|381.88|382.99|381.39|0
1642188630000|2022-01-14 19:30:30|383.97|382.37|384.71|383.11|384.71|383.11|383.97|382.37|0
1642188640000|2022-01-14 19:30:40|385.21|383.61|385.95|384.35|385.95|384.35|385.21|383.61|0
1642188650000|2022-01-14 19:30:50|385.46|383.86|385.46|383.86|385.7|384.1|385.46|383.86|0
1642188660000|2022-01-14 19:31:00|385.7|384.1|387.93|386.33|387.93|386.33|385.7|384.1|0
1642188670000|2022-01-14 19:31:10|388.91|387.31|389.16|387.56|389.41|387.81|388.91|387.31|0
1642188680000|2022-01-14 19:31:20|387.68|386.08|387.92|386.32|387.92|386.32|387.68|386.08|0
1642188690000|2022-01-14 19:31:30|388.17|386.57|387.18|385.58|388.17|386.57|387.18|385.58|0
1642188700000|2022-01-14 19:31:40|387.68|386.08|387.68|386.08|387.68|386.08|386.94|385.34|0
1642188710000|2022-01-14 19:31:50|387.43|385.83|387.43|385.83|388.42|386.82|387.43|385.83|0
1642188720000|2022-01-14 19:32:00|387.18|385.58|387.68|386.08|387.68|386.08|386.94|385.34|0
1642188730000|2022-01-14 19:32:10|387.92|386.32|388.17|386.57|388.17|386.57|387.92|386.32|0
1642188740000|2022-01-14 19:32:20|388.91|387.31|388.67|387.07|389.41|387.81|388.67|387.07|0
1642188750000|2022-01-14 19:32:30|388.42|386.82|388.67|387.07|388.91|387.31|388.42|386.82|0
1642188760000|2022-01-14 19:32:40|389.16|387.56|389.41|387.81|389.65|388.05|389.16|387.56|0
1642188770000|2022-01-14 19:32:50|389.16|387.56|389.41|387.81|389.41|387.81|389.16|387.56|0
1642188780000|2022-01-14 19:33:00|388.91|387.31|388.67|387.07|388.91|387.31|388.67|387.07|0
1642188790000|2022-01-14 19:33:10|388.78|387.18|389.65|388.05|389.65|388.05|388.78|387.18|0
1642188800000|2022-01-14 19:33:20|390.64|389.04|392.13|390.53|392.13|390.53|390.64|389.04|0
1642188810000|2022-01-14 19:33:30|392.37|390.77|391.14|389.54|392.37|390.77|391.14|389.54|0
1642188820000|2022-01-14 19:33:40|390.89|389.29|391.63|390.03|391.88|390.28|390.89|389.29|0
1642188830000|2022-01-14 19:33:50|390.64|389.04|390.64|389.04|390.89|389.29|390.64|389.04|0
1642188840000|2022-01-14 19:34:00|390.89|389.29|390.64|389.04|390.89|389.29|390.64|389.04|0
1642188850000|2022-01-14 19:34:10|390.89|389.29|390.89|389.29|390.89|389.29|390.64|389.04|0
1642188860000|2022-01-14 19:34:20|391.14|389.54|390.64|389.04|391.14|389.54|390.64|389.04|0
1642188870000|2022-01-14 19:34:30|391.38|389.78|392.13|390.53|392.24|390.64|391.38|389.78|0
1642188880000|2022-01-14 19:34:40|392.37|390.77|392.99|391.39|392.99|391.39|392.37|390.77|0
1642188890000|2022-01-14 19:34:50|392.87|391.27|392.87|391.27|392.87|391.27|392.62|391.02|0
1642188900000|2022-01-14 19:35:00|392.62|391.02|392.87|391.27|392.87|391.27|391.88|390.28|0
1642188910000|2022-01-14 19:35:10|394.6|393|395.34|393.74|395.59|393.99|394.6|393|0
1642188920000|2022-01-14 19:35:20|395.59|393.99|395.34|393.74|395.59|393.99|395.34|393.74|0
1642188930000|2022-01-14 19:35:30|395.59|393.99|395.34|393.74|395.59|393.99|395.34|393.74|0
1642188940000|2022-01-14 19:35:40|395.09|393.49|395.34|393.74|395.34|393.74|395.09|393.49|0
1642188950000|2022-01-14 19:35:50|395.59|393.99|396.08|394.48|396.08|394.48|395.59|393.99|0
1642188960000|2022-01-14 19:36:00|395.83|394.23|397.57|395.97|397.57|395.97|395.83|394.23|0
1642188970000|2022-01-14 19:36:10|398.06|396.46|397.07|395.47|398.06|396.46|397.07|395.47|0
1642188980000|2022-01-14 19:36:20|396.82|395.22|396.33|394.73|397.07|395.47|396.33|394.73|0
1642188990000|2022-01-14 19:36:30|396.58|394.98|397.57|395.97|397.57|395.97|396.58|394.98|0
1642189000000|2022-01-14 19:36:40|397.07|395.47|396.33|394.73|397.07|395.47|396.33|394.73|0
1642189010000|2022-01-14 19:36:50|397.32|395.72|397.07|395.47|397.32|395.72|397.07|395.47|0
1642189020000|2022-01-14 19:37:00|396.82|395.22|396.58|394.98|396.82|395.22|396.58|394.98|0
1642189030000|2022-01-14 19:37:10|396.82|395.22|396.33|394.73|396.82|395.22|396.33|394.73|0
1642189040000|2022-01-14 19:37:20|395.59|393.99|396.08|394.48|396.33|394.73|395.59|393.99|0
1642189050000|2022-01-14 19:37:30|396.58|394.98|396.33|394.73|396.82|395.22|396.33|394.73|0
1642189060000|2022-01-14 19:37:40|396.08|394.48|395.83|394.23|396.33|394.73|395.83|394.23|0
1642189070000|2022-01-14 19:37:50|395.95|394.35|396.08|394.48|396.08|394.48|395.95|394.35|0
1642189080000|2022-01-14 19:38:00|396.33|394.73|397.57|395.97|397.57|395.97|396.33|394.73|0
1642189090000|2022-01-14 19:38:10|396.58|394.98|396.82|395.22|397.07|395.47|396.58|394.98|0
1642189100000|2022-01-14 19:38:20|397.07|395.47|396.82|395.22|397.07|395.47|396.82|395.22|0
1642189110000|2022-01-14 19:38:30|396.58|394.98|396.08|394.48|396.58|394.98|396.08|394.48|0
1642189120000|2022-01-14 19:38:40|395.83|394.23|395.83|394.23|396.08|394.48|395.83|394.23|0
1642189130000|2022-01-14 19:38:50|395.59|393.99|395.83|394.23|396.08|394.48|395.59|393.99|0
1642189140000|2022-01-14 19:39:00|396.08|394.48|395.83|394.23|396.58|394.98|395.59|393.99|0
1642189150000|2022-01-14 19:39:10|396.08|394.48|396.58|394.98|396.58|394.98|395.83|394.23|0
1642189160000|2022-01-14 19:39:20|396.33|394.73|396.82|395.22|397.07|395.47|396.33|394.73|0
1642189170000|2022-01-14 19:39:30|396.58|394.98|396.58|394.98|396.82|395.22|396.58|394.98|0
1642189180000|2022-01-14 19:39:40|396.33|394.73|395.59|393.99|396.33|394.73|395.59|393.99|0
1642189190000|2022-01-14 19:39:50|395.09|393.49|394.84|393.24|395.34|393.74|394.84|393.24|0
1642189200000|2022-01-14 19:40:00|393.85|392.25|394.1|392.5|394.1|392.5|392.87|391.27|0
1642189210000|2022-01-14 19:40:10|394.35|392.75|394.1|392.5|394.35|392.75|393.85|392.25|0
1642189220000|2022-01-14 19:40:20|392.87|391.27|393.11|391.51|393.11|391.51|392.87|391.27|0
1642189230000|2022-01-14 19:40:30|393.61|392.01|393.36|391.76|393.61|392.01|393.11|391.51|0
1642189240000|2022-01-14 19:40:40|392.62|391.02|392.62|391.02|393.11|391.51|392.62|391.02|0
1642189250000|2022-01-14 19:40:50|392.87|391.27|392.62|391.02|392.87|391.27|392.62|391.02|0
1642189260000|2022-01-14 19:41:00|392.87|391.27|394.6|393|394.6|393|392.87|391.27|0
1642189270000|2022-01-14 19:41:10|394.35|392.75|394.84|393.24|394.84|393.24|394.35|392.75|0
1642189280000|2022-01-14 19:41:20|394.35|392.75|394.84|393.24|394.84|393.24|394.35|392.75|0
1642189290000|2022-01-14 19:41:30|394.6|393|393.85|392.25|394.6|393|393.85|392.25|0
1642189300000|2022-01-14 19:41:40|393.61|392.01|394.6|393|394.6|393|393.61|392.01|0
1642189310000|2022-01-14 19:41:50|394.1|392.5|393.85|392.25|394.35|392.75|393.85|392.25|0
1642189320000|2022-01-14 19:42:00|393.36|391.76|393.61|392.01|393.61|392.01|393.36|391.76|0
1642189330000|2022-01-14 19:42:10|393.85|392.25|393.85|392.25|394.35|392.75|393.85|392.25|0
1642189340000|2022-01-14 19:42:20|394.1|392.5|393.61|392.01|394.6|393|393.61|392.01|0
1642189350000|2022-01-14 19:42:30|393.97|392.37|393.61|392.01|393.97|392.37|393.36|391.76|0
1642189360000|2022-01-14 19:42:40|393.11|391.51|392.86|391.26|393.36|391.76|392.86|391.26|0
1642189370000|2022-01-14 19:42:50|392.62|391.02|392.62|391.02|392.62|391.02|392.37|390.77|0
1642189380000|2022-01-14 19:43:00|392.37|390.77|392.62|391.02|392.62|391.02|392.37|390.77|0
1642189390000|2022-01-14 19:43:10|392.86|391.26|391.88|390.28|392.86|391.26|391.88|390.28|0
1642189400000|2022-01-14 19:43:20|392.37|390.77|391.88|390.28|392.37|390.77|391.88|390.28|0
1642189410000|2022-01-14 19:43:30|392.12|390.52|392.37|390.77|392.37|390.77|392.12|390.52|0
1642189420000|2022-01-14 19:43:40|392.12|390.52|391.88|390.28|392.12|390.52|391.88|390.28|0
1642189430000|2022-01-14 19:43:50|391.63|390.03|391.13|389.53|391.63|390.03|391.13|389.53|0
1642189440000|2022-01-14 19:44:00|390.64|389.04|390.89|389.29|391.13|389.53|390.64|389.04|0
1642189450000|2022-01-14 19:44:10|391.13|389.53|390.39|388.79|391.38|389.78|390.39|388.79|0
1642189460000|2022-01-14 19:44:20|388.91|387.31|389.16|387.56|389.16|387.56|388.91|387.31|0
1642189470000|2022-01-14 19:44:30|389.4|387.8|390.64|389.04|390.64|389.04|389.4|387.8|0
1642189480000|2022-01-14 19:44:40|389.9|388.3|389.9|388.3|389.9|388.3|389.65|388.05|0
1642189490000|2022-01-14 19:44:50|389.65|388.05|388.17|386.57|389.65|388.05|388.17|386.57|0
1642189500000|2022-01-14 19:45:00|389.16|387.56|389.16|387.56|389.65|388.05|389.16|387.56|0
1642189510000|2022-01-14 19:45:10|388.91|387.31|389.65|388.05|389.65|388.05|388.91|387.31|0
1642189520000|2022-01-14 19:45:20|389.16|387.56|389.16|387.56|389.16|387.56|389.16|387.56|0
1642189530000|2022-01-14 19:45:30|388.42|386.82|388.66|387.06|388.91|387.31|388.42|386.82|0
1642189540000|2022-01-14 19:45:40|388.41|386.81|389.16|387.56|389.16|387.56|388.41|386.81|0
1642189550000|2022-01-14 19:45:50|389.4|387.8|389.16|387.56|389.65|388.05|389.16|387.56|0
1642189560000|2022-01-14 19:46:00|389.4|387.8|390.39|388.79|390.39|388.79|389.4|387.8|0
1642189570000|2022-01-14 19:46:10|390.14|388.54|390.89|389.29|390.89|389.29|390.14|388.54|0
1642189580000|2022-01-14 19:46:20|390.64|389.04|390.64|389.04|390.89|389.29|390.64|389.04|0
1642189590000|2022-01-14 19:46:30|390.89|389.29|392.37|390.77|392.37|390.77|390.89|389.29|0
1642189600000|2022-01-14 19:46:40|392.62|391.02|392.37|390.77|392.62|391.02|392.37|390.77|0
1642189610000|2022-01-14 19:46:50|392.12|390.52|391.87|390.27|392.12|390.52|391.87|390.27|0
1642189620000|2022-01-14 19:47:00|392.12|390.52|392.12|390.52|392.37|390.77|391.87|390.27|0
1642189630000|2022-01-14 19:47:10|391.87|390.27|391.38|389.78|391.87|390.27|391.38|389.78|0
1642189640000|2022-01-14 19:47:20|391.63|390.03|394.35|392.75|394.35|392.75|391.63|390.03|0
1642189650000|2022-01-14 19:47:30|394.59|392.99|393.72|392.12|394.59|392.99|393.72|392.12|0
1642189660000|2022-01-14 19:47:40|394.1|392.5|394.1|392.5|394.1|392.5|393.85|392.25|0
1642189670000|2022-01-14 19:47:50|393.85|392.25|394.1|392.5|394.1|392.5|393.61|392.01|0
1642189680000|2022-01-14 19:48:00|393.85|392.25|393.11|391.51|393.85|392.25|393.11|391.51|0
1642189690000|2022-01-14 19:48:10|392.98|391.38|392.86|391.26|392.98|391.38|392.86|391.26|0
1642189700000|2022-01-14 19:48:20|392.37|390.77|391.38|389.78|392.37|390.77|391.38|389.78|0
1642189710000|2022-01-14 19:48:30|391.13|389.53|391.63|390.03|391.63|390.03|391.13|389.53|0
1642189720000|2022-01-14 19:48:40|391.38|389.78|391.63|390.03|391.63|390.03|391.38|389.78|0
1642189730000|2022-01-14 19:48:50|391.38|389.78|390.39|388.79|391.38|389.78|390.39|388.79|0
1642189740000|2022-01-14 19:49:00|391.13|389.53|391.87|390.27|391.87|390.27|391.13|389.53|0
1642189750000|2022-01-14 19:49:10|392.12|390.52|392.62|391.02|392.86|391.26|392.12|390.52|0
1642189760000|2022-01-14 19:49:20|392.37|390.77|392.62|391.02|392.86|391.26|392.37|390.77|0
1642189770000|2022-01-14 19:49:30|392.86|391.26|392.86|391.26|392.86|391.26|392.37|390.77|0
1642189780000|2022-01-14 19:49:40|393.11|391.51|393.11|391.51|393.36|391.76|393.11|391.51|0
1642189790000|2022-01-14 19:49:50|392.86|391.26|392.37|390.77|392.86|391.26|392.37|390.77|0
1642189800000|2022-01-14 19:50:00|392.62|391.02|393.6|392|393.6|392|392.12|390.52|0
1642189810000|2022-01-14 19:50:10|393.36|391.76|393.6|392|393.6|392|393.11|391.51|0
1642189820000|2022-01-14 19:50:20|393.85|392.25|394.1|392.5|394.1|392.5|393.6|392|0
1642189830000|2022-01-14 19:50:30|393.85|392.25|394.35|392.75|394.35|392.75|393.85|392.25|0
1642189840000|2022-01-14 19:50:40|394.1|392.5|393.85|392.25|394.1|392.5|393.85|392.25|0
1642189850000|2022-01-14 19:50:50|394.1|392.5|396.08|394.48|396.08|394.48|394.1|392.5|0
1642189860000|2022-01-14 19:51:00|395.83|394.23|395.34|393.74|395.83|394.23|395.34|393.74|0
1642189870000|2022-01-14 19:51:10|395.09|393.49|397.07|395.47|397.07|395.47|394.84|393.24|0
1642189880000|2022-01-14 19:51:20|396.57|394.97|396.08|394.48|396.57|394.97|396.08|394.48|0
1642189890000|2022-01-14 19:51:30|395.83|394.23|395.09|393.49|395.83|394.23|395.09|393.49|0
1642189900000|2022-01-14 19:51:40|394.84|393.24|395.09|393.49|395.09|393.49|394.84|393.24|0
1642189910000|2022-01-14 19:51:50|395.34|393.74|395.34|393.74|395.58|393.98|395.34|393.74|0
1642189920000|2022-01-14 19:52:00|396.32|394.72|395.83|394.23|396.32|394.72|395.83|394.23|0
1642189930000|2022-01-14 19:52:10|396.08|394.48|395.58|393.98|396.08|394.48|395.34|393.74|0
1642189940000|2022-01-14 19:52:20|393.85|392.25|393.85|392.25|393.85|392.25|393.36|391.76|0
1642189950000|2022-01-14 19:52:30|393.36|391.76|393.6|392|393.85|392.25|393.36|391.76|0
1642189960000|2022-01-14 19:52:40|394.1|392.5|393.85|392.25|394.1|392.5|393.85|392.25|0
1642189970000|2022-01-14 19:52:50|393.6|392|394.1|392.5|394.1|392.5|393.6|392|0
1642189980000|2022-01-14 19:53:00|395.09|393.49|394.84|393.24|395.58|393.98|394.84|393.24|0
1642189990000|2022-01-14 19:53:10|393.85|392.25|393.85|392.25|393.85|392.25|393.6|392|0
1642190000000|2022-01-14 19:53:20|393.6|392|393.36|391.76|393.85|392.25|393.36|391.76|0
1642190010000|2022-01-14 19:53:30|393.85|392.25|393.6|392|393.85|392.25|393.6|392|0
1642190020000|2022-01-14 19:53:40|394.35|392.75|394.1|392.5|394.35|392.75|394.1|392.5|0
1642190030000|2022-01-14 19:53:50|393.85|392.25|394.35|392.75|394.35|392.75|393.6|392|0
1642190040000|2022-01-14 19:54:00|394.1|392.5|394.1|392.5|394.1|392.5|394.1|392.5|0
1642190050000|2022-01-14 19:54:10|394.35|392.75|393.97|392.37|394.35|392.75|393.97|392.37|0
1642190060000|2022-01-14 19:54:20|394.84|393.24|394.46|392.86|394.84|393.24|394.35|392.75|0
1642190070000|2022-01-14 19:54:30|394.1|392.5|393.85|392.25|394.84|393.24|393.85|392.25|0
1642190080000|2022-01-14 19:54:40|392.86|391.26|392.37|390.77|393.36|391.76|392.37|390.77|0
1642190090000|2022-01-14 19:54:50|392.49|390.89|393.36|391.76|393.36|391.76|392.37|390.77|0
1642190100000|2022-01-14 19:55:00|393.6|392|393.85|392.25|394.59|392.99|393.6|392|0
1642190110000|2022-01-14 19:55:10|394.59|392.99|393.85|392.25|394.59|392.99|393.85|392.25|0
1642190120000|2022-01-14 19:55:20|394.35|392.75|393.85|392.25|394.35|392.75|393.85|392.25|0
1642190130000|2022-01-14 19:55:30|393.72|392.12|393.85|392.25|394.35|392.75|393.72|392.12|0
1642190140000|2022-01-14 19:55:40|393.6|392|393.6|392|393.6|392|393.36|391.76|0
1642190150000|2022-01-14 19:55:50|393.85|392.25|393.85|392.25|393.85|392.25|393.6|392|0
1642190160000|2022-01-14 19:56:00|394.1|392.5|393.85|392.25|394.34|392.74|393.85|392.25|0
1642190170000|2022-01-14 19:56:10|394.1|392.5|394.1|392.5|394.1|392.5|394.1|392.5|0
1642190180000|2022-01-14 19:56:20|394.84|393.24|395.58|393.98|395.58|393.98|394.84|393.24|0
1642190190000|2022-01-14 19:56:30|395.33|393.73|395.33|393.73|395.33|393.73|395.09|393.49|0
1642190200000|2022-01-14 19:56:40|395.09|393.49|394.84|393.24|395.09|393.49|394.84|393.24|0
1642190210000|2022-01-14 19:56:50|395.09|393.49|394.84|393.24|395.09|393.49|394.84|393.24|0
1642190220000|2022-01-14 19:57:00|394.59|392.99|393.36|391.76|394.59|392.99|393.36|391.76|0
1642190230000|2022-01-14 19:57:10|394.1|392.5|393.6|392|394.1|392.5|393.11|391.51|0
1642190240000|2022-01-14 19:57:20|394.1|392.5|393.85|392.25|394.34|392.74|393.85|392.25|0
1642190250000|2022-01-14 19:57:30|394.1|392.5|393.6|392|394.1|392.5|393.6|392|0
1642190260000|2022-01-14 19:57:40|393.85|392.25|393.6|392|393.85|392.25|393.6|392|0
1642190270000|2022-01-14 19:57:50|393.36|391.76|392.61|391.01|393.36|391.76|392.61|391.01|0
1642190280000|2022-01-14 19:58:00|391.87|390.27|391.87|390.27|392.37|390.77|391.87|390.27|0
1642190290000|2022-01-14 19:58:10|392.12|390.52|392.12|390.52|392.12|390.52|391.87|390.27|0
1642190300000|2022-01-14 19:58:20|391.99|390.39|391.62|390.02|391.99|390.39|391.13|389.53|0
1642190310000|2022-01-14 19:58:30|391.87|390.27|391.13|389.53|391.87|390.27|391.13|389.53|0
1642190320000|2022-01-14 19:58:40|390.88|389.28|391.13|389.53|391.62|390.02|390.88|389.28|0
1642190330000|2022-01-14 19:58:50|391.62|390.02|391.87|390.27|391.87|390.27|391.62|390.02|0
1642190340000|2022-01-14 19:59:00|392.12|390.52|393.11|391.51|393.11|391.51|392.12|390.52|0
1642190350000|2022-01-14 19:59:10|393.35|391.75|393.6|392|393.6|392|393.11|391.51|0
1642190360000|2022-01-14 19:59:20|392.86|391.26|392.86|391.26|392.86|391.26|392.61|391.01|0
1642190370000|2022-01-14 19:59:30|392.61|391.01|392.12|390.52|392.61|391.01|391.87|390.27|0
1642190380000|2022-01-14 19:59:40|392.37|390.77|391.62|390.02|392.37|390.77|391.62|390.02|0
1642190390000|2022-01-14 19:59:50|390.64|389.04|390.14|388.54|390.64|389.04|390.14|388.54|0
1642190400000|2022-01-14 20:00:00|389.89|388.29|392.61|391.01|393.11|391.51|389.89|388.29|0
1642190410000|2022-01-14 20:00:10|393.11|391.51|391.62|390.02|393.11|391.51|391.62|390.02|0
1642190420000|2022-01-14 20:00:20|390.88|389.28|391.62|390.02|391.62|390.02|390.39|388.79|0
1642190430000|2022-01-14 20:00:30|391.87|390.27|393.11|391.51|393.11|391.51|391.87|390.27|0
1642190440000|2022-01-14 20:00:40|393.35|391.75|392.61|391.01|393.35|391.75|392.61|391.01|0
1642190450000|2022-01-14 20:00:50|391.87|390.27|392.61|391.01|392.61|391.01|391.87|390.27|0
1642190460000|2022-01-14 20:01:00|393.35|391.75|392.37|390.77|393.35|391.75|392.37|390.77|0
1642190470000|2022-01-14 20:01:10|392.61|391.01|393.35|391.75|393.35|391.75|392.61|391.01|0
1642190480000|2022-01-14 20:01:20|392.61|391.01|394.1|392.5|394.1|392.5|392.61|391.01|0
1642190490000|2022-01-14 20:01:30|394.59|392.99|394.59|392.99|394.59|392.99|394.1|392.5|0
1642190500000|2022-01-14 20:01:40|393.85|392.25|395.33|393.73|395.33|393.73|393.85|392.25|0
1642190510000|2022-01-14 20:01:50|395.09|393.49|396.32|394.72|396.32|394.72|395.09|393.49|0
1642190520000|2022-01-14 20:02:00|396.57|394.97|396.32|394.72|397.56|395.96|396.07|394.47|0
1642190530000|2022-01-14 20:02:10|395.83|394.23|395.58|393.98|395.83|394.23|395.33|393.73|0
1642190540000|2022-01-14 20:02:20|395.09|393.49|396.82|395.22|396.82|395.22|395.09|393.49|0
1642190550000|2022-01-14 20:02:30|396.57|394.97|395.83|394.23|396.57|394.97|395.33|393.73|0
1642190560000|2022-01-14 20:02:40|396.32|394.72|396.32|394.72|396.82|395.22|396.32|394.72|0
1642190570000|2022-01-14 20:02:50|396.57|394.97|396.82|395.22|397.06|395.46|396.57|394.97|0
1642190580000|2022-01-14 20:03:00|396.57|394.97|396.57|394.97|396.57|394.97|396.19|394.59|0
1642190590000|2022-01-14 20:03:10|397.06|395.46|396.82|395.22|397.06|395.46|396.57|394.97|0
1642190600000|2022-01-14 20:03:20|396.57|394.97|396.57|394.97|396.57|394.97|396.57|394.97|0
1642190610000|2022-01-14 20:03:30|397.56|395.96|397.31|395.71|397.81|396.21|397.06|395.46|0
1642190620000|2022-01-14 20:03:40|397.56|395.96|397.81|396.21|397.81|396.21|397.31|395.71|0
1642190630000|2022-01-14 20:03:50|397.56|395.96|400.03|398.43|400.03|398.43|397.56|395.96|0
1642190640000|2022-01-14 20:04:00|399.29|397.69|399.29|397.69|399.54|397.94|399.04|397.44|0
1642190650000|2022-01-14 20:04:10|399.04|397.44|399.54|397.94|400.28|398.68|399.04|397.44|0
1642190660000|2022-01-14 20:04:20|399.29|397.69|399.04|397.44|399.29|397.69|398.55|396.95|0
1642190670000|2022-01-14 20:04:30|398.8|397.2|398.3|396.7|399.04|397.44|398.3|396.7|0
1642190680000|2022-01-14 20:04:40|398.55|396.95|399.29|397.69|399.29|397.69|398.55|396.95|0
1642190690000|2022-01-14 20:04:50|398.8|397.2|398.3|396.7|399.04|397.44|398.3|396.7|0
1642190700000|2022-01-14 20:05:00|398.55|396.95|398.3|396.7|398.8|397.2|398.3|396.7|0
1642190710000|2022-01-14 20:05:10|398.8|397.2|399.29|397.69|399.29|397.69|398.8|397.2|0
1642190720000|2022-01-14 20:05:20|399.04|397.44|398.8|397.2|399.04|397.44|398.55|396.95|0
1642190730000|2022-01-14 20:05:30|399.29|397.69|400.03|398.43|400.03|398.43|399.29|397.69|0
1642190740000|2022-01-14 20:05:40|399.79|398.19|399.16|397.56|399.79|398.19|399.16|397.56|0
1642190750000|2022-01-14 20:05:50|399.54|397.94|399.54|397.94|399.54|397.94|399.04|397.44|0
1642190760000|2022-01-14 20:06:00|399.29|397.69|398.3|396.7|399.29|397.69|397.56|395.96|0
1642190770000|2022-01-14 20:06:10|397.81|396.21|398.05|396.45|398.3|396.7|397.81|396.21|0
1642190780000|2022-01-14 20:06:20|397.56|395.96|397.81|396.21|397.81|396.21|397.56|395.96|0
1642190790000|2022-01-14 20:06:30|396.82|395.22|395.83|394.23|397.06|395.46|395.83|394.23|0
1642190800000|2022-01-14 20:06:40|395.58|393.98|395.58|393.98|396.07|394.47|395.58|393.98|0
1642190810000|2022-01-14 20:06:50|395.08|393.48|395.08|393.48|395.08|393.48|394.59|392.99|0
1642190820000|2022-01-14 20:07:00|395.83|394.23|395.08|393.48|395.83|394.23|395.08|393.48|0
1642190830000|2022-01-14 20:07:10|394.84|393.24|394.34|392.74|394.84|393.24|394.09|392.49|0
1642190840000|2022-01-14 20:07:20|394.84|393.24|394.59|392.99|394.84|393.24|394.09|392.49|0
1642190850000|2022-01-14 20:07:30|395.08|393.48|394.34|392.74|395.08|393.48|394.34|392.74|0
1642190860000|2022-01-14 20:07:40|394.59|392.99|394.34|392.74|394.59|392.99|393.97|392.37|0
1642190870000|2022-01-14 20:07:50|394.59|392.99|394.09|392.49|394.59|392.99|394.09|392.49|0
1642190880000|2022-01-14 20:08:00|394.34|392.74|394.09|392.49|394.34|392.74|394.09|392.49|0
1642190890000|2022-01-14 20:08:10|392.86|391.26|391.99|390.39|392.86|391.26|391.87|390.27|0
1642190900000|2022-01-14 20:08:20|392.61|391.01|392.86|391.26|392.86|391.26|392.61|391.01|0
1642190910000|2022-01-14 20:08:30|393.11|391.51|392.86|391.26|393.11|391.51|392.12|390.52|0
1642190920000|2022-01-14 20:08:40|393.6|392|392.86|391.26|393.6|392|392.86|391.26|0
1642190930000|2022-01-14 20:08:50|393.35|391.75|393.6|392|393.6|392|393.35|391.75|0
1642190940000|2022-01-14 20:09:00|393.85|392.25|394.84|393.24|394.84|393.24|393.85|392.25|0
1642190950000|2022-01-14 20:09:10|394.59|392.99|394.34|392.74|394.59|392.99|394.34|392.74|0
1642190960000|2022-01-14 20:09:20|393.85|392.25|394.34|392.74|394.34|392.74|393.85|392.25|0
1642190970000|2022-01-14 20:09:30|394.09|392.49|392.61|391.01|394.09|392.49|392.61|391.01|0
1642190980000|2022-01-14 20:09:40|393.1|391.5|391.87|390.27|393.1|391.5|391.87|390.27|0
1642190990000|2022-01-14 20:09:50|392.36|390.76|392.12|390.52|392.61|391.01|392.12|390.52|0
1642191000000|2022-01-14 20:10:00|392.36|390.76|393.6|392|393.6|392|392.36|390.76|0
1642191010000|2022-01-14 20:10:10|393.35|391.75|392.36|390.76|393.6|392|392.36|390.76|0
1642191020000|2022-01-14 20:10:20|392.61|391.01|392.86|391.26|393.1|391.5|392.61|391.01|0
1642191030000|2022-01-14 20:10:30|392.61|391.01|392.86|391.26|393.1|391.5|392.61|391.01|0
1642191040000|2022-01-14 20:10:40|392.61|391.01|391.74|390.14|392.61|391.01|391.74|390.14|0
1642191050000|2022-01-14 20:10:50|392.12|390.52|391.87|390.27|392.12|390.52|391.87|390.27|0
1642191060000|2022-01-14 20:11:00|392.61|391.01|393.1|391.5|393.35|391.75|392.61|391.01|0
1642191070000|2022-01-14 20:11:10|392.86|391.26|393.35|391.75|393.35|391.75|392.86|391.26|0
1642191080000|2022-01-14 20:11:20|393.6|392|394.09|392.49|394.09|392.49|393.6|392|0
1642191090000|2022-01-14 20:11:30|394.34|392.74|394.09|392.49|394.34|392.74|394.09|392.49|0
1642191100000|2022-01-14 20:11:40|393.85|392.25|394.59|392.99|394.59|392.99|393.85|392.25|0
1642191110000|2022-01-14 20:11:50|395.58|393.98|395.08|393.48|395.83|394.23|395.08|393.48|0
1642191120000|2022-01-14 20:12:00|395.33|393.73|395.58|393.98|395.58|393.98|395.33|393.73|0
1642191130000|2022-01-14 20:12:10|395.83|394.23|397.56|395.96|397.56|395.96|395.82|394.22|0
1642191140000|2022-01-14 20:12:20|397.06|395.46|397.31|395.71|397.56|395.96|397.06|395.46|0
1642191150000|2022-01-14 20:12:30|397.06|395.46|395.58|393.98|397.06|395.46|395.58|393.98|0
1642191160000|2022-01-14 20:12:40|395.82|394.22|396.57|394.97|396.57|394.97|395.82|394.22|0
1642191170000|2022-01-14 20:12:50|396.32|394.72|397.06|395.46|397.06|395.46|396.32|394.72|0
1642191180000|2022-01-14 20:13:00|396.81|395.21|395.82|394.22|397.06|395.46|395.82|394.22|0
1642191190000|2022-01-14 20:13:10|396.81|395.21|396.57|394.97|396.81|395.21|396.57|394.97|0
1642191200000|2022-01-14 20:13:20|396.81|395.21|397.06|395.46|397.06|395.46|396.81|395.21|0
1642191210000|2022-01-14 20:13:30|397.31|395.71|397.56|395.96|397.56|395.96|397.31|395.71|0
1642191220000|2022-01-14 20:13:40|397.43|395.83|396.81|395.21|397.56|395.96|396.81|395.21|0
1642191230000|2022-01-14 20:13:50|396.32|394.72|396.32|394.72|396.57|394.97|396.32|394.72|0
1642191240000|2022-01-14 20:14:00|395.82|394.22|396.32|394.72|396.81|395.21|395.82|394.22|0
1642191250000|2022-01-14 20:14:10|396.44|394.84|396.81|395.21|396.81|395.21|396.44|394.84|0
1642191260000|2022-01-14 20:14:20|397.06|395.46|396.57|394.97|397.06|395.46|396.57|394.97|0
1642191270000|2022-01-14 20:14:30|396.81|395.21|397.18|395.58|397.18|395.58|396.81|395.21|0
1642191280000|2022-01-14 20:14:40|397.31|395.71|395.58|393.98|397.31|395.71|395.58|393.98|0
1642191290000|2022-01-14 20:14:50|395.82|394.22|395.33|393.73|395.82|394.22|395.33|393.73|0
1642191300000|2022-01-14 20:15:00|395.58|393.98|395.33|393.73|395.58|393.98|395.08|393.48|0
1642191310000|2022-01-14 20:15:10|395.08|393.48|395.58|393.98|395.58|393.98|395.08|393.48|0
1642191320000|2022-01-14 20:15:20|395.33|393.73|394.34|392.74|395.33|393.73|394.09|392.49|0
1642191330000|2022-01-14 20:15:30|394.59|392.99|394.09|392.49|394.59|392.99|393.85|392.25|0
1642191340000|2022-01-14 20:15:40|393.85|392.25|394.59|392.99|394.59|392.99|393.85|392.25|0
1642191350000|2022-01-14 20:15:50|395.45|393.85|395.58|393.98|395.82|394.22|395.33|393.73|0
1642191360000|2022-01-14 20:16:00|395.33|393.73|394.83|393.23|395.58|393.98|394.83|393.23|0
1642191370000|2022-01-14 20:16:10|395.08|393.48|395.58|393.98|395.58|393.98|395.08|393.48|0
1642191380000|2022-01-14 20:16:20|395.33|393.73|394.59|392.99|395.33|393.73|394.34|392.74|0
1642191390000|2022-01-14 20:16:30|394.34|392.74|395.33|393.73|395.33|393.73|394.09|392.49|0
1642191400000|2022-01-14 20:16:40|395.58|393.98|397.06|395.46|397.06|395.46|395.45|393.85|0
1642191410000|2022-01-14 20:16:50|397.92|396.32|400.28|398.68|400.28|398.68|397.92|396.32|0
1642191420000|2022-01-14 20:17:00|400.03|398.43|401.76|400.16|401.76|400.16|400.03|398.43|0
1642191430000|2022-01-14 20:17:10|401.27|399.67|401.27|399.67|401.52|399.92|400.77|399.17|0
1642191440000|2022-01-14 20:17:20|401.52|399.92|401.52|399.92|401.76|400.16|401.52|399.92|0
1642191450000|2022-01-14 20:17:30|401.27|399.67|401.02|399.42|401.76|400.16|401.02|399.42|0
1642191460000|2022-01-14 20:17:40|401.52|399.92|401.27|399.67|401.52|399.92|401.27|399.67|0
1642191470000|2022-01-14 20:17:50|401.52|399.92|401.76|400.16|402.01|400.41|401.52|399.92|0
1642191480000|2022-01-14 20:18:00|402.01|400.41|403.25|401.65|403.25|401.65|402.01|400.41|0
1642191490000|2022-01-14 20:18:10|403|401.4|403|401.4|403|401.4|402.51|400.91|0
1642191500000|2022-01-14 20:18:20|402.75|401.15|402.75|401.15|402.75|401.15|402.26|400.66|0
1642191510000|2022-01-14 20:18:30|403|401.4|403.25|401.65|403.25|401.65|403|401.4|0
1642191520000|2022-01-14 20:18:40|403.5|401.9|404.98|403.38|404.98|403.38|403.5|401.9|0
1642191530000|2022-01-14 20:18:50|405.48|403.88|405.23|403.63|405.48|403.88|405.23|403.63|0
1642191540000|2022-01-14 20:19:00|404.98|403.38|404.55|402.95|404.98|403.38|404.55|402.95|0
1642191550000|2022-01-14 20:19:10|404.3|402.7|404.23|402.63|404.79|403.19|404.23|402.63|0
1642191560000|2022-01-14 20:19:20|404.45|402.85|403.96|402.36|404.45|402.85|403.96|402.36|0
1642191570000|2022-01-14 20:19:30|404.2|402.6|404.45|402.85|404.45|402.85|404.2|402.6|0
1642191590000|2022-01-14 20:19:50|404.2|402.6|404.2|402.6|404.45|402.85|404.2|402.6|0
1642191600000|2022-01-14 20:20:00|404.7|403.1|404.95|403.35|404.95|403.35|404.7|403.1|0
1642191610000|2022-01-14 20:20:10|404.82|403.22|404.2|402.6|404.82|403.22|403.71|402.11|0
1642191620000|2022-01-14 20:20:20|403.96|402.36|404.2|402.6|404.2|402.6|403.96|402.36|0
1642191630000|2022-01-14 20:20:30|404.7|403.1|405.69|404.09|405.69|404.09|404.7|403.1|0
1642191640000|2022-01-14 20:20:40|405.19|403.59|404.7|403.1|405.19|403.59|404.7|403.1|0
1642191650000|2022-01-14 20:20:50|405.19|403.59|406.43|404.83|406.43|404.83|405.19|403.59|0
1642191660000|2022-01-14 20:21:00|406.19|404.59|406.68|405.08|406.68|405.08|406.19|404.59|0
1642191670000|2022-01-14 20:21:10|406.55|404.95|406.43|404.83|406.55|404.95|406.43|404.83|0
1642191680000|2022-01-14 20:21:20|407.18|405.58|406.68|405.08|407.18|405.58|406.68|405.08|0
1642191690000|2022-01-14 20:21:30|406.93|405.33|406.93|405.33|407.18|405.58|406.93|405.33|0
1642191700000|2022-01-14 20:21:40|406.68|405.08|407.67|406.07|408.42|406.82|406.68|405.08|0
1642191710000|2022-01-14 20:21:50|407.18|405.58|407.43|405.83|407.43|405.83|407.18|405.58|0
1642191720000|2022-01-14 20:22:00|407.18|405.58|407.92|406.32|407.92|406.32|407.18|405.58|0
1642191730000|2022-01-14 20:22:10|407.54|405.94|407.67|406.07|407.67|406.07|407.54|405.94|0
1642191740000|2022-01-14 20:22:20|407.43|405.83|406.93|405.33|407.43|405.83|406.93|405.33|0
1642191750000|2022-01-14 20:22:30|407.18|405.58|407.18|405.58|407.43|405.83|406.93|405.33|0
1642191760000|2022-01-14 20:22:40|406.93|405.33|407.92|406.32|408.17|406.57|406.93|405.33|0
1642191770000|2022-01-14 20:22:50|408.17|406.57|407.67|406.07|408.17|406.57|407.43|405.83|0
1642191780000|2022-01-14 20:23:00|408.17|406.57|407.43|405.83|408.17|406.57|407.43|405.83|0
1642191790000|2022-01-14 20:23:10|407.67|406.07|407.43|405.83|407.67|406.07|407.18|405.58|0
1642191800000|2022-01-14 20:23:20|407.67|406.07|407.18|405.58|407.67|406.07|407.18|405.58|0
1642191810000|2022-01-14 20:23:30|406.93|405.33|407.67|406.07|407.67|406.07|406.93|405.33|0
1642191820000|2022-01-14 20:23:40|407.92|406.32|407.67|406.07|408.17|406.57|407.67|406.07|0
1642191830000|2022-01-14 20:23:50|407.42|405.82|407.92|406.32|407.92|406.32|407.42|405.82|0
1642191840000|2022-01-14 20:24:00|408.17|406.57|408.17|406.57|408.17|406.57|408.17|406.57|0
1642191850000|2022-01-14 20:24:10|407.92|406.32|408.04|406.44|408.42|406.82|407.92|406.32|0
1642191860000|2022-01-14 20:24:20|407.92|406.32|409.16|407.56|409.41|407.81|407.92|406.32|0
1642191870000|2022-01-14 20:24:30|408.42|406.82|408.42|406.82|408.42|406.82|408.17|406.57|0
1642191880000|2022-01-14 20:24:40|408.66|407.06|408.66|407.06|408.66|407.06|408.42|406.82|0
1642191890000|2022-01-14 20:24:50|408.91|407.31|408.17|406.57|408.91|407.31|408.17|406.57|0
1642191900000|2022-01-14 20:25:00|407.42|405.82|406.93|405.33|407.42|405.82|406.93|405.33|0
1642191910000|2022-01-14 20:25:10|407.18|405.58|406.68|405.08|407.18|405.58|406.68|405.08|0
1642191920000|2022-01-14 20:25:20|406.93|405.33|406.43|404.83|406.93|405.33|406.43|404.83|0
1642191930000|2022-01-14 20:25:30|406.68|405.08|406.43|404.83|406.68|405.08|406.18|404.58|0
1642191940000|2022-01-14 20:25:40|405.94|404.34|406.18|404.58|406.18|404.58|405.94|404.34|0
1642191950000|2022-01-14 20:25:50|405.94|404.34|407.18|405.58|407.18|405.58|405.94|404.34|0
1642191960000|2022-01-14 20:26:00|407.67|406.07|408.17|406.57|408.17|406.57|407.67|406.07|0
1642191970000|2022-01-14 20:26:10|407.67|406.07|407.42|405.82|407.67|406.07|407.42|405.82|0
1642191980000|2022-01-14 20:26:20|407.92|406.32|407.67|406.07|407.92|406.32|407.67|406.07|0
1642191990000|2022-01-14 20:26:30|407.42|405.82|407.67|406.07|407.67|406.07|407.42|405.82|0
1642192000000|2022-01-14 20:26:40|407.18|405.58|408.17|406.57|408.17|406.57|407.18|405.58|0
1642192010000|2022-01-14 20:26:50|407.92|406.32|407.42|405.82|407.92|406.32|407.42|405.82|0
1642192020000|2022-01-14 20:27:00|406.93|405.33|406.43|404.83|406.93|405.33|406.43|404.83|0
1642192030000|2022-01-14 20:27:10|405.94|404.34|405.94|404.34|406.43|404.83|405.94|404.34|0
1642192040000|2022-01-14 20:27:20|406.43|404.83|406.43|404.83|406.43|404.83|406.43|404.83|0
1642192050000|2022-01-14 20:27:30|406.68|405.08|406.43|404.83|406.68|405.08|405.69|404.09|0
1642192060000|2022-01-14 20:27:40|406.68|405.08|406.93|405.33|406.93|405.33|406.68|405.08|0
1642192070000|2022-01-14 20:27:50|407.42|405.82|407.42|405.82|407.42|405.82|407.42|405.82|0
1642192080000|2022-01-14 20:28:00|407.05|405.45|406.68|405.08|407.05|405.45|406.68|405.08|0
1642192090000|2022-01-14 20:28:10|407.42|405.82|406.93|405.33|407.42|405.82|406.93|405.33|0
1642192100000|2022-01-14 20:28:20|406.68|405.08|406.43|404.83|406.68|405.08|406.43|404.83|0
1642192110000|2022-01-14 20:28:30|406.18|404.58|406.18|404.58|406.18|404.58|406.18|404.58|0
1642192120000|2022-01-14 20:28:40|405.69|404.09|404.45|402.85|405.69|404.09|404.45|402.85|0
1642192130000|2022-01-14 20:28:50|404.7|403.1|403.95|402.35|404.7|403.1|403.95|402.35|0
1642192140000|2022-01-14 20:29:00|403.71|402.11|404.7|403.1|404.94|403.34|403.71|402.11|0
1642192150000|2022-01-14 20:29:10|404.45|402.85|404.45|402.85|404.94|403.34|404.45|402.85|0
1642192160000|2022-01-14 20:29:20|403.95|402.35|403.95|402.35|403.95|402.35|403.95|402.35|0
1642192170000|2022-01-14 20:29:30|404.2|402.6|404.7|403.1|404.7|403.1|404.2|402.6|0
1642192180000|2022-01-14 20:29:40|403.95|402.35|403.95|402.35|403.95|402.35|403.95|402.35|0
1642192190000|2022-01-14 20:29:50|403.71|402.11|403.71|402.11|403.71|402.11|403.71|402.11|0
1642192200000|2022-01-14 20:30:00|403.95|402.35|404.7|403.1|405.19|403.59|403.95|402.35|0
1642192210000|2022-01-14 20:30:10|405.44|403.84|405.44|403.84|405.69|404.09|405.44|403.84|0
1642192220000|2022-01-14 20:30:20|405.19|403.59|405.19|403.59|405.69|404.09|405.19|403.59|0
1642192230000|2022-01-14 20:30:30|405.44|403.84|406.43|404.83|406.43|404.83|405.44|403.84|0
1642192240000|2022-01-14 20:30:40|406.68|405.08|407.42|405.82|407.42|405.82|406.68|405.08|0
1642192250000|2022-01-14 20:30:50|407.67|406.07|407.18|405.58|407.67|406.07|407.18|405.58|0
1642192260000|2022-01-14 20:31:00|406.93|405.33|407.29|405.69|407.29|405.69|406.93|405.33|0
1642192270000|2022-01-14 20:31:10|406.93|405.33|406.93|405.33|406.93|405.33|406.18|404.58|0
1642192280000|2022-01-14 20:31:20|406.68|405.08|406.93|405.33|406.93|405.33|406.43|404.83|0
1642192290000|2022-01-14 20:31:30|406.68|405.08|406.68|405.08|406.93|405.33|406.68|405.08|0
1642192300000|2022-01-14 20:31:40|406.93|405.33|407.92|406.32|407.92|406.32|406.93|405.33|0
1642192310000|2022-01-14 20:31:50|407.67|406.07|407.92|406.32|407.92|406.32|407.42|405.82|0
1642192320000|2022-01-14 20:32:00|409.16|407.56|409.16|407.56|409.16|407.56|408.91|407.31|0
1642192330000|2022-01-14 20:32:10|408.91|407.31|407.42|405.82|408.91|407.31|407.42|405.82|0
1642192340000|2022-01-14 20:32:20|407.92|406.32|408.91|407.31|408.91|407.31|407.92|406.32|0
1642192350000|2022-01-14 20:32:30|409.16|407.56|408.66|407.06|409.16|407.56|408.66|407.06|0
1642192360000|2022-01-14 20:32:40|408.17|406.57|407.67|406.07|408.17|406.57|407.67|406.07|0
1642192370000|2022-01-14 20:32:50|407.42|405.82|407.67|406.07|407.92|406.32|407.42|405.82|0
1642192380000|2022-01-14 20:33:00|407.92|406.32|410.15|408.55|410.15|408.55|407.92|406.32|0
1642192390000|2022-01-14 20:33:10|409.65|408.05|409.65|408.05|410.15|408.55|409.65|408.05|0
1642192400000|2022-01-14 20:33:20|409.41|407.81|409.65|408.05|409.65|408.05|409.41|407.81|0
1642192410000|2022-01-14 20:33:30|409.41|407.81|410.15|408.55|410.15|408.55|409.41|407.81|0
1642192420000|2022-01-14 20:33:40|410.4|408.8|408.91|407.31|410.4|408.8|408.91|407.31|0
1642192430000|2022-01-14 20:33:50|408.66|407.06|408.17|406.57|408.66|407.06|408.17|406.57|0
1642192440000|2022-01-14 20:34:00|407.92|406.32|408.41|406.81|408.66|407.06|407.92|406.32|0
1642192450000|2022-01-14 20:34:10|407.92|406.32|408.41|406.81|408.41|406.81|407.92|406.32|0
1642192460000|2022-01-14 20:34:20|408.66|407.06|408.91|407.31|408.91|407.31|408.66|407.06|0
1642192470000|2022-01-14 20:34:30|408.66|407.06|408.41|406.81|409.16|407.56|408.41|406.81|0
1642192480000|2022-01-14 20:34:40|408.66|407.06|409.65|408.05|409.65|408.05|408.41|406.81|0
1642192490000|2022-01-14 20:34:50|409.16|407.56|409.65|408.05|409.65|408.05|409.16|407.56|0
1642192500000|2022-01-14 20:35:00|409.16|407.56|409.65|408.05|410.15|408.55|409.16|407.56|0
1642192510000|2022-01-14 20:35:10|409.41|407.81|409.16|407.56|409.41|407.81|409.16|407.56|0
1642192520000|2022-01-14 20:35:20|408.91|407.31|408.66|407.06|408.91|407.31|408.66|407.06|0
1642192530000|2022-01-14 20:35:30|408.41|406.81|407.79|406.19|408.41|406.81|407.67|406.07|0
1642192540000|2022-01-14 20:35:40|407.67|406.07|408.91|407.31|408.91|407.31|407.67|406.07|0
1642192550000|2022-01-14 20:35:50|408.66|407.06|408.66|407.06|408.66|407.06|408.41|406.81|0
1642192560000|2022-01-14 20:36:00|408.91|407.31|409.16|407.56|409.41|407.81|408.91|407.31|0
1642192570000|2022-01-14 20:36:10|408.91|407.31|408.66|407.06|408.91|407.31|408.41|406.81|0
1642192580000|2022-01-14 20:36:20|408.17|406.57|408.17|406.57|408.41|406.81|408.17|406.57|0
1642192590000|2022-01-14 20:36:30|408.41|406.81|408.41|406.81|408.41|406.81|408.17|406.57|0
1642192600000|2022-01-14 20:36:40|408.66|407.06|409.65|408.05|409.65|408.05|408.66|407.06|0
1642192610000|2022-01-14 20:36:50|409.16|407.56|408.91|407.31|409.16|407.56|408.66|407.06|0
1642192620000|2022-01-14 20:37:00|409.16|407.56|408.91|407.31|409.41|407.81|408.91|407.31|0
1642192630000|2022-01-14 20:37:10|409.65|408.05|409.41|407.81|409.65|408.05|408.66|407.06|0
1642192640000|2022-01-14 20:37:20|409.65|408.05|409.65|408.05|409.65|408.05|409.41|407.81|0
1642192650000|2022-01-14 20:37:30|410.15|408.55|410.15|408.55|410.15|408.55|410.15|408.55|0
1642192660000|2022-01-14 20:37:40|409.41|407.81|409.16|407.56|409.41|407.81|409.16|407.56|0
1642192670000|2022-01-14 20:37:50|409.28|407.68|410.15|408.55|410.15|408.55|409.16|407.56|0
1642192680000|2022-01-14 20:38:00|410.65|409.05|410.65|409.05|410.89|409.29|410.65|409.05|0
1642192690000|2022-01-14 20:38:10|410.4|408.8|411.14|409.54|411.14|409.54|410.4|408.8|0
1642192700000|2022-01-14 20:38:20|411.64|410.04|411.01|409.41|411.64|410.04|411.01|409.41|0
1642192710000|2022-01-14 20:38:30|410.89|409.29|410.89|409.29|410.89|409.29|410.89|409.29|0
1642192720000|2022-01-14 20:38:40|411.14|409.54|411.64|410.04|411.64|410.04|411.14|409.54|0
1642192730000|2022-01-14 20:38:50|411.39|409.79|410.89|409.29|411.39|409.79|410.89|409.29|0
1642192740000|2022-01-14 20:39:00|411.14|409.54|411.89|410.29|411.89|410.29|410.89|409.29|0
1642192750000|2022-01-14 20:39:10|411.14|409.54|412.13|410.53|412.13|410.53|411.14|409.54|0
1642192760000|2022-01-14 20:39:20|412.38|410.78|411.89|410.29|412.38|410.78|411.89|410.29|0
1642192770000|2022-01-14 20:39:30|412.13|410.53|411.89|410.29|412.38|410.78|411.89|410.29|0
1642192780000|2022-01-14 20:39:40|412.13|410.53|411.14|409.54|412.13|410.53|411.14|409.54|0
1642192790000|2022-01-14 20:39:50|410.89|409.29|410.27|408.67|410.89|409.29|410.27|408.67|0
1642192800000|2022-01-14 20:40:00|410.15|408.55|409.16|407.56|410.15|408.55|409.16|407.56|0
1642192810000|2022-01-14 20:40:10|408.66|407.06|408.17|406.57|408.66|407.06|408.17|406.57|0
1642192820000|2022-01-14 20:40:20|408.28|406.68|408.66|407.06|408.66|407.06|408.28|406.68|0
1642192830000|2022-01-14 20:40:30|408.17|406.57|408.66|407.06|408.66|407.06|408.17|406.57|0
1642192840000|2022-01-14 20:40:40|408.17|406.57|408.66|407.06|408.66|407.06|407.92|406.32|0
1642192850000|2022-01-14 20:40:50|408.91|407.31|410.89|409.29|410.89|409.29|408.91|407.31|0
1642192860000|2022-01-14 20:41:00|411.39|409.79|410.65|409.05|411.39|409.79|410.65|409.05|0
1642192870000|2022-01-14 20:41:10|410.4|408.8|410.89|409.29|410.89|409.29|410.15|408.55|0
1642192880000|2022-01-14 20:41:20|411.89|410.29|411.89|410.29|412.13|410.53|411.89|410.29|0
1642192890000|2022-01-14 20:41:30|411.39|409.79|413.13|411.53|413.13|411.53|411.39|409.79|0
1642192900000|2022-01-14 20:41:40|412.63|411.03|413.13|411.53|413.13|411.53|412.38|410.78|0
1642192910000|2022-01-14 20:41:50|412.63|411.03|411.89|410.29|412.63|411.03|411.89|410.29|0
1642192920000|2022-01-14 20:42:00|411.64|410.04|410.65|409.05|411.64|410.04|410.65|409.05|0
1642192930000|2022-01-14 20:42:10|411.14|409.54|410.89|409.29|411.39|409.79|410.89|409.29|0
1642192940000|2022-01-14 20:42:20|410.52|408.92|408.91|407.31|410.52|408.92|408.91|407.31|0
1642192950000|2022-01-14 20:42:30|409.16|407.56|410.4|408.8|410.4|408.8|409.16|407.56|0
1642192960000|2022-01-14 20:42:40|410.65|409.05|411.89|410.29|412.13|410.53|410.65|409.05|0
1642192970000|2022-01-14 20:42:50|412.13|410.53|411.89|410.29|412.13|410.53|411.39|409.79|0
1642192980000|2022-01-14 20:43:00|410.64|409.04|410.4|408.8|410.64|409.04|410.02|408.42|0
1642193000000|2022-01-14 20:43:20|410.15|408.55|409.9|408.3|410.15|408.55|409.9|408.3|0
1642193010000|2022-01-14 20:43:30|410.15|408.55|411.14|409.54|411.64|410.04|410.15|408.55|0
1642193020000|2022-01-14 20:43:40|411.39|409.79|411.17|409.57|411.39|409.79|411.14|409.54|0
1642193030000|2022-01-14 20:43:50|411.28|409.68|412.16|410.56|412.41|410.81|411.28|409.68|0
1642193040000|2022-01-14 20:44:00|411.84|410.24|412.09|410.49|412.34|410.74|411.84|410.24|0
1642193050000|2022-01-14 20:44:10|412.02|410.42|411.98|410.38|412.02|410.42|411.73|410.13|0
1642193060000|2022-01-14 20:44:20|411.73|410.13|412.21|410.61|412.48|410.88|411.73|410.13|0
1642193070000|2022-01-14 20:44:30|411.71|410.11|412.21|410.61|412.21|410.61|411.71|410.11|0
1642193080000|2022-01-14 20:44:40|411.96|410.36|412.21|410.61|412.46|410.86|411.96|410.36|0
1642193090000|2022-01-14 20:44:50|412.46|410.86|412.46|410.86|412.46|410.86|411.96|410.36|0
1642193100000|2022-01-14 20:45:00|412.71|411.11|412.21|410.61|412.71|411.11|412.21|410.61|0
1642193110000|2022-01-14 20:45:10|413.45|411.85|414.94|413.34|414.94|413.34|413.45|411.85|0
1642193120000|2022-01-14 20:45:20|414.2|412.6|414.7|413.1|414.94|413.34|414.2|412.6|0
1642193130000|2022-01-14 20:45:30|415.19|413.59|414.7|413.1|415.19|413.59|414.7|413.1|0
1642193140000|2022-01-14 20:45:40|414.57|412.97|414.45|412.85|414.94|413.34|414.45|412.85|0
1642193150000|2022-01-14 20:45:50|414.7|413.1|414.7|413.1|414.94|413.34|414.7|413.1|0
1642193160000|2022-01-14 20:46:00|414.45|412.85|412.95|411.35|414.45|412.85|411.96|410.36|0
1642193170000|2022-01-14 20:46:10|412.71|411.11|411.21|409.61|412.71|411.11|411.21|409.61|0
1642193180000|2022-01-14 20:46:20|411.46|409.86|411.46|409.86|411.71|410.11|410.96|409.36|0
1642193190000|2022-01-14 20:46:30|410.96|409.36|409.47|407.87|411.46|409.86|409.47|407.87|0
1642193200000|2022-01-14 20:46:40|408.73|407.13|408.73|407.13|408.73|407.13|407.48|405.88|0
1642193210000|2022-01-14 20:46:50|408.48|406.88|407.73|406.13|408.48|406.88|407.73|406.13|0
1642193220000|2022-01-14 20:47:00|407.48|405.88|407.98|406.38|407.98|406.38|407.48|405.88|0
1642193230000|2022-01-14 20:47:10|406.24|404.64|407.73|406.13|407.73|406.13|406.24|404.64|0
1642193240000|2022-01-14 20:47:20|407.98|406.38|406.74|405.14|407.98|406.38|406.74|405.14|0
1642193250000|2022-01-14 20:47:30|406.99|405.39|407.23|405.63|407.23|405.63|406.99|405.39|0
1642193260000|2022-01-14 20:47:40|407.48|405.88|407.23|405.63|407.48|405.88|407.23|405.63|0
1642193270000|2022-01-14 20:47:50|408.1|406.5|408.73|407.13|408.97|407.37|408.1|406.5|0
1642193280000|2022-01-14 20:48:00|408.48|406.88|408.73|407.13|408.73|407.13|408.48|406.88|0
1642193290000|2022-01-14 20:48:10|409.72|408.12|411.21|409.61|411.21|409.61|409.72|408.12|0
1642193300000|2022-01-14 20:48:20|411.46|409.86|410.22|408.62|411.46|409.86|409.97|408.37|0
1642193310000|2022-01-14 20:48:30|410.96|409.36|410.72|409.12|410.96|409.36|410.72|409.12|0
1642193320000|2022-01-14 20:48:40|410.47|408.87|411.21|409.61|411.21|409.61|410.47|408.87|0
1642193330000|2022-01-14 20:48:50|410.96|409.36|410.72|409.12|411.21|409.61|410.47|408.87|0
1642193340000|2022-01-14 20:49:00|411.96|410.36|411.46|409.86|411.96|410.36|411.21|409.61|0
1642193350000|2022-01-14 20:49:10|411.71|410.11|410.22|408.62|411.71|410.11|410.22|408.62|0
1642193360000|2022-01-14 20:49:20|409.22|407.62|410.47|408.87|410.47|408.87|409.22|407.62|0
1642193370000|2022-01-14 20:49:30|410.22|408.62|409.97|408.37|410.22|408.62|409.97|408.37|0
1642193380000|2022-01-14 20:49:40|410.96|409.36|411.46|409.86|411.46|409.86|410.96|409.36|0
1642193390000|2022-01-14 20:49:50|410.22|408.62|410.47|408.87|410.47|408.87|409.97|408.37|0
1642193400000|2022-01-14 20:50:00|410.83|409.23|416.44|414.84|416.68|415.08|410.83|409.23|0
1642193410000|2022-01-14 20:50:10|415.94|414.34|415.69|414.09|415.94|414.34|414.69|413.09|0
1642193420000|2022-01-14 20:50:20|415.44|413.84|415.44|413.84|415.69|414.09|415.44|413.84|0
1642193430000|2022-01-14 20:50:30|415.94|414.34|415.94|414.34|416.44|414.84|415.94|414.34|0
1642193440000|2022-01-14 20:50:40|415.19|413.59|415.19|413.59|415.19|413.59|414.45|412.85|0
1642193450000|2022-01-14 20:50:50|415.94|414.34|415.19|413.59|415.94|414.34|414.69|413.09|0
1642193460000|2022-01-14 20:51:00|414.94|413.34|414.45|412.85|415.19|413.59|414.45|412.85|0
1642193470000|2022-01-14 20:51:10|414.69|413.09|415.94|414.34|415.94|414.34|414.69|413.09|0
1642193480000|2022-01-14 20:51:20|415.44|413.84|415.19|413.59|416.19|414.59|415.19|413.59|0
1642193490000|2022-01-14 20:51:30|414.94|413.34|413.7|412.1|415.19|413.59|413.7|412.1|0
1642193500000|2022-01-14 20:51:40|410.22|408.62|410.71|409.11|410.71|409.11|409.97|408.37|0
1642193510000|2022-01-14 20:51:50|411.21|409.61|411.21|409.61|411.21|409.61|410.71|409.11|0
1642193520000|2022-01-14 20:52:00|410.22|408.62|411.21|409.61|411.21|409.61|410.22|408.62|0
1642193530000|2022-01-14 20:52:10|411.71|410.11|412.46|410.86|412.46|410.86|411.71|410.11|0
1642193540000|2022-01-14 20:52:20|412.21|410.61|412.21|410.61|412.46|410.86|411.96|410.36|0
1642193550000|2022-01-14 20:52:30|412.7|411.1|411.96|410.36|412.82|411.22|411.96|410.36|0
1642193560000|2022-01-14 20:52:40|411.71|410.11|412.95|411.35|412.95|411.35|411.71|410.11|0
1642193570000|2022-01-14 20:52:50|413.7|412.1|413.07|411.47|413.7|412.1|412.7|411.1|0
1642193580000|2022-01-14 20:53:00|413.95|412.35|413.95|412.35|413.95|412.35|413.7|412.1|0
1642193590000|2022-01-14 20:53:10|414.2|412.6|413.95|412.35|414.45|412.85|413.95|412.35|0
1642193600000|2022-01-14 20:53:20|414.2|412.6|414.45|412.85|414.69|413.09|414.2|412.6|0
1642193610000|2022-01-14 20:53:30|414.94|413.34|414.69|413.09|415.19|413.59|414.69|413.09|0
1642193620000|2022-01-14 20:53:40|415.19|413.59|415.19|413.59|415.19|413.59|414.69|413.09|0
1642193630000|2022-01-14 20:53:50|415.44|413.84|415.19|413.59|415.44|413.84|415.19|413.59|0
1642193640000|2022-01-14 20:54:00|414.94|413.34|414.2|412.6|414.94|413.34|414.2|412.6|0
1642193650000|2022-01-14 20:54:10|413.95|412.35|413.95|412.35|414.2|412.6|413.7|412.1|0
1642193660000|2022-01-14 20:54:20|413.45|411.85|414.45|412.85|414.69|413.09|413.45|411.85|0
1642193670000|2022-01-14 20:54:30|414.69|413.09|414.45|412.85|414.69|413.09|414.45|412.85|0
1642193680000|2022-01-14 20:54:40|415.19|413.59|414.69|413.09|415.19|413.59|414.45|412.85|0
1642193690000|2022-01-14 20:54:50|415.19|413.59|414.69|413.09|415.19|413.59|414.69|413.09|0
1642193700000|2022-01-14 20:55:00|414.2|412.6|410.22|408.62|414.2|412.6|410.22|408.62|0
1642193710000|2022-01-14 20:55:10|409.72|408.12|410.96|409.36|410.96|409.36|409.72|408.12|0
1642193720000|2022-01-14 20:55:20|411.96|410.36|412.46|410.86|412.46|410.86|411.71|410.11|0
1642193730000|2022-01-14 20:55:30|412.95|411.35|412.7|411.1|412.95|411.35|412.7|411.1|0
1642193740000|2022-01-14 20:55:40|412.95|411.35|412.46|410.86|412.95|411.35|411.46|409.86|0
1642193750000|2022-01-14 20:55:50|412.21|410.61|412.46|410.86|412.46|410.86|412.08|410.48|0
1642193760000|2022-01-14 20:56:00|411.96|410.36|412.21|410.61|412.21|410.61|411.46|409.86|0
1642193770000|2022-01-14 20:56:10|412.46|410.86|413.2|411.6|413.2|411.6|412.46|410.86|0
1642193780000|2022-01-14 20:56:20|413.45|411.85|414.44|412.84|414.45|412.85|413.45|411.85|0
1642193790000|2022-01-14 20:56:30|413.7|412.1|414.44|412.84|414.94|413.34|413.7|412.1|0
1642193800000|2022-01-14 20:56:40|414.69|413.09|415.19|413.59|415.19|413.59|414.69|413.09|0
1642193810000|2022-01-14 20:56:50|415.44|413.84|415.44|413.84|415.44|413.84|415.19|413.59|0
1642193820000|2022-01-14 20:57:00|415.19|413.59|415.19|413.59|415.19|413.59|415.19|413.59|0
1642193830000|2022-01-14 20:57:10|414.94|413.34|414.69|413.09|415.69|414.09|414.69|413.09|0
1642193840000|2022-01-14 20:57:20|414.44|412.84|414.44|412.84|414.69|413.09|414.44|412.84|0
1642193850000|2022-01-14 20:57:30|414.2|412.6|413.7|412.1|414.2|412.6|413.7|412.1|0
1642193860000|2022-01-14 20:57:40|413.45|411.85|415.44|413.84|415.44|413.84|413.45|411.85|0
1642193870000|2022-01-14 20:57:50|415.69|414.09|415.69|414.09|415.94|414.34|415.69|414.09|0
1642193880000|2022-01-14 20:58:00|415.81|414.21|414.69|413.09|415.81|414.21|414.69|413.09|0
1642193890000|2022-01-14 20:58:10|415.19|413.59|415.44|413.84|415.69|414.09|414.94|413.34|0
1642193900000|2022-01-14 20:58:20|415.19|413.59|415.44|413.84|415.44|413.84|414.94|413.34|0
1642193910000|2022-01-14 20:58:30|415.94|414.34|415.94|414.34|415.94|414.34|415.94|414.34|0
1642193920000|2022-01-14 20:58:40|416.19|414.59|415.94|414.34|416.19|414.59|415.44|413.84|0
1642193930000|2022-01-14 20:58:50|416.44|414.84|416.19|414.59|416.44|414.84|416.19|414.59|0
1642193940000|2022-01-14 20:59:00|415.94|414.34|416.44|414.84|416.68|415.08|415.94|414.34|0
1642193950000|2022-01-14 20:59:10|415.69|414.09|414.69|413.09|415.69|414.09|414.69|413.09|0
1642193960000|2022-01-14 20:59:20|414.94|413.34|415.19|413.59|415.19|413.59|414.94|413.34|0
1642193970000|2022-01-14 20:59:30|414.94|413.34|415.44|413.84|415.94|414.34|414.69|413.09|0
1642193980000|2022-01-14 20:59:40|415.94|414.34|415.44|413.84|416.19|414.59|415.44|413.84|0
1642193990000|2022-01-14 20:59:50|415.69|414.09|413.2|411.6|415.94|414.34|413.2|411.6|0
1642194000000|2022-01-14 21:00:00|413.45|411.85|413.7|412.1|413.7|412.1|413.45|411.85|0
1642194010000|2022-01-14 21:00:10|414.2|412.6|415.19|413.59|415.44|413.84|413.95|412.35|0
1642194020000|2022-01-14 21:00:20|414.94|413.34|415.19|413.59|415.44|413.84|414.94|413.34|0
1642194030000|2022-01-14 21:00:30|415.44|413.84|415.44|413.84|415.44|413.84|415.44|413.84|0
1642194040000|2022-01-14 21:00:40|415.19|413.59|415.19|413.59|415.19|413.59|415.19|413.59|0
1642194050000|2022-01-14 21:00:50|414.94|413.34|414.94|413.34|415.19|413.59|414.94|413.34|0
1642194060000|2022-01-14 21:01:00|415.19|413.59|414.2|412.6|415.19|413.59|413.95|412.35|0
1642194070000|2022-01-14 21:01:10|414.69|413.09|415.19|413.59|415.19|413.59|414.69|413.09|0
1642194080000|2022-01-14 21:01:20|415.44|413.84|415.44|413.84|415.69|414.09|415.44|413.84|0
1642194090000|2022-01-14 21:01:30|415.94|414.34|416.19|414.59|416.19|414.59|415.94|414.34|0
1642194100000|2022-01-14 21:01:40|415.94|414.34|416.43|414.83|416.43|414.83|415.94|414.34|0
1642194110000|2022-01-14 21:01:50|415.94|414.34|415.69|414.09|415.94|414.34|415.69|414.09|0
1642194120000|2022-01-14 21:02:00|415.94|414.34|416.43|414.83|416.43|414.83|415.94|414.34|0
1642194130000|2022-01-14 21:02:10|416.68|415.08|415.94|414.34|416.68|415.08|415.94|414.34|0
1642194140000|2022-01-14 21:02:20|415.69|414.09|416.19|414.59|416.19|414.59|415.69|414.09|0
1642194150000|2022-01-14 21:02:30|416.43|414.83|416.68|415.08|416.68|415.08|416.43|414.83|0
1642194160000|2022-01-14 21:02:40|416.55|414.95|416.93|415.33|416.93|415.33|416.55|414.95|0
1642194180000|2022-01-14 21:03:00|417.18|415.58|417.43|415.83|417.43|415.83|417.18|415.58|0
1642194190000|2022-01-14 21:03:10|417.68|416.08|417.68|416.08|417.68|416.08|417.68|416.08|0
1642194200000|2022-01-14 21:03:20|417.93|416.33|418.18|416.58|418.18|416.58|417.93|416.33|0
1642194210000|2022-01-14 21:03:30|418.43|416.83|418.92|417.32|418.92|417.32|418.43|416.83|0
1642194220000|2022-01-14 21:03:40|418.67|417.07|418.67|417.07|418.79|417.19|418.67|417.07|0
1642194230000|2022-01-14 21:03:50|418.43|416.83|418.43|416.83|418.67|417.07|418.43|416.83|0
1642194240000|2022-01-14 21:04:00|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1642194250000|2022-01-14 21:04:10|418.43|416.83|418.67|417.07|418.67|417.07|418.18|416.58|0
1642194260000|2022-01-14 21:04:20|418.43|416.83|418.43|416.83|418.43|416.83|418.43|416.83|0
1642194270000|2022-01-14 21:04:30|418.18|416.58|418.67|417.07|418.67|417.07|417.93|416.33|0
1642194280000|2022-01-14 21:04:40|418.92|417.32|418.43|416.83|418.92|417.32|418.43|416.83|0
1642194290000|2022-01-14 21:04:50|418.18|416.58|417.93|416.33|418.18|416.58|417.93|416.33|0
1642194300000|2022-01-14 21:05:00|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1642194310000|2022-01-14 21:05:10|417.43|415.83|416.43|414.83|417.43|415.83|416.43|414.83|0
1642194320000|2022-01-14 21:05:20|416.68|415.08|416.43|414.83|417.18|415.58|416.43|414.83|0
1642194330000|2022-01-14 21:05:30|416.19|414.59|416.43|414.83|416.43|414.83|416.19|414.59|0
1642194340000|2022-01-14 21:05:40|416.19|414.59|416.19|414.59|416.19|414.59|415.94|414.34|0
1642194350000|2022-01-14 21:05:50|415.94|414.34|416.19|414.59|416.19|414.59|415.94|414.34|0
1642194360000|2022-01-14 21:06:00|415.94|414.34|416.19|414.59|416.19|414.59|415.94|414.34|0
1642194370000|2022-01-14 21:06:10|415.94|414.34|416.19|414.59|416.19|414.59|415.94|414.34|0
1642194390000|2022-01-14 21:06:30|416.43|414.83|416.43|414.83|416.43|414.83|416.19|414.59|0
1642194400000|2022-01-14 21:06:40|416.68|415.08|416.93|415.33|416.93|415.33|416.68|415.08|0
1642194410000|2022-01-14 21:06:50|417.18|415.58|417.43|415.83|417.43|415.83|417.18|415.58|0
1642194420000|2022-01-14 21:07:00|417.18|415.58|416.68|415.08|417.18|415.58|416.68|415.08|0
1642194430000|2022-01-14 21:07:10|416.93|415.33|416.93|415.33|416.93|415.33|416.93|415.33|0
1642194440000|2022-01-14 21:07:20|416.68|415.08|416.93|415.33|416.93|415.33|416.68|415.08|0
1642194450000|2022-01-14 21:07:30|417.18|415.58|416.93|415.33|417.18|415.58|416.93|415.33|0
1642194460000|2022-01-14 21:07:40|416.68|415.08|416.93|415.33|416.93|415.33|416.68|415.08|0
1642194470000|2022-01-14 21:07:50|417.05|415.45|416.93|415.33|417.05|415.45|416.93|415.33|0
1642194480000|2022-01-14 21:08:00|416.68|415.08|416.93|415.33|416.93|415.33|416.68|415.08|0
1642194490000|2022-01-14 21:08:10|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1642194500000|2022-01-14 21:08:20|417.43|415.83|417.43|415.83|417.43|415.83|417.43|415.83|0
1642194510000|2022-01-14 21:08:30|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1642194520000|2022-01-14 21:08:40|417.43|415.83|417.43|415.83|417.68|416.08|417.43|415.83|0
1642194530000|2022-01-14 21:08:50|417.68|416.08|418.42|416.82|418.42|416.82|417.68|416.08|0
1642194550000|2022-01-14 21:09:10|418.18|416.58|417.93|416.33|418.18|416.58|417.93|416.33|0
1642194560000|2022-01-14 21:09:20|417.68|416.08|417.68|416.08|417.68|416.08|417.68|416.08|0
1642194570000|2022-01-14 21:09:30|417.93|416.33|417.68|416.08|417.93|416.33|417.68|416.08|0
1642194580000|2022-01-14 21:09:40|417.93|416.33|417.93|416.33|417.93|416.33|417.93|416.33|0
1642194590000|2022-01-14 21:09:50|417.68|416.08|417.68|416.08|417.68|416.08|417.68|416.08|0
1642194600000|2022-01-14 21:10:00|417.93|416.33|417.93|416.33|417.93|416.33|417.93|416.33|0
1642194610000|2022-01-14 21:10:10|418.18|416.58|418.18|416.58|418.18|416.58|417.93|416.33|0
1642194620000|2022-01-14 21:10:20|417.68|416.08|417.68|416.08|417.68|416.08|417.68|416.08|0
1642194650000|2022-01-14 21:10:50|417.93|416.33|417.93|416.33|417.93|416.33|417.93|416.33|0
1642194660000|2022-01-14 21:11:00|418.18|416.58|418.18|416.58|418.18|416.58|418.18|416.58|0
1642194670000|2022-01-14 21:11:10|418.42|416.82|418.18|416.58|418.42|416.82|418.18|416.58|0
1642194680000|2022-01-14 21:11:20|418.42|416.82|418.42|416.82|418.42|416.82|418.42|416.82|0
1642194690000|2022-01-14 21:11:30|418.92|417.32|418.92|417.32|418.92|417.32|418.92|417.32|0
1642194740000|2022-01-14 21:12:20|419.17|417.57|419.42|417.82|419.42|417.82|419.17|417.57|0
1642194750000|2022-01-14 21:12:30|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1642194770000|2022-01-14 21:12:50|419.42|417.82|419.17|417.57|419.42|417.82|419.17|417.57|0
1642194780000|2022-01-14 21:13:00|418.67|417.07|418.92|417.32|418.92|417.32|418.67|417.07|0
1642194790000|2022-01-14 21:13:10|418.67|417.07|418.67|417.07|418.67|417.07|418.67|417.07|0
1642194800000|2022-01-14 21:13:20|418.92|417.32|418.92|417.32|418.92|417.32|418.92|417.32|0
1642194810000|2022-01-14 21:13:30|419.17|417.57|419.42|417.82|419.42|417.82|419.17|417.57|0
1642194820000|2022-01-14 21:13:40|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1642194830000|2022-01-14 21:13:50|419.92|418.32|420.17|418.57|420.17|418.57|419.67|418.07|0
1642194840000|2022-01-14 21:14:00|419.67|418.07|419.67|418.07|419.67|418.07|419.67|418.07|0
1642194850000|2022-01-14 21:14:10|419.17|417.57|419.17|417.57|419.17|417.57|419.17|417.57|0
1642194860000|2022-01-14 21:14:20|419.04|417.44|418.67|417.07|419.04|417.44|418.67|417.07|0
1642194870000|2022-01-14 21:14:30|419.17|417.57|418.67|417.07|419.17|417.57|418.67|417.07|0
1642194880000|2022-01-14 21:14:40|418.92|417.32|418.92|417.32|418.92|417.32|418.92|417.32|0
1642194910000|2022-01-14 21:15:10|419.12|417.12|419.12|417.12|419.12|417.12|419.12|417.12|0
1642194930000|2022-01-14 21:15:30|419.24|417.24|419.37|417.37|419.37|417.37|419.24|417.24|0
1642194940000|2022-01-14 21:15:40|419.62|417.62|419.62|417.62|419.62|417.62|419.62|417.62|0
1642194950000|2022-01-14 21:15:50|419.37|417.37|419.37|417.37|419.62|417.62|419.37|417.37|0
1642194970000|2022-01-14 21:16:10|419.24|417.24|419.12|417.12|419.24|417.24|419.12|417.12|0
1642194990000|2022-01-14 21:16:30|419.37|417.37|419.62|417.62|419.62|417.62|419.37|417.37|0
1642195000000|2022-01-14 21:16:40|419.37|417.37|419.37|417.37|419.37|417.37|419.37|417.37|0
1642195010000|2022-01-14 21:16:50|419.62|417.62|420.12|418.12|420.12|418.12|419.62|417.62|0
1642195020000|2022-01-14 21:17:00|419.87|417.87|419.87|417.87|419.87|417.87|419.87|417.87|0
1642195030000|2022-01-14 21:17:10|420.12|418.12|420.12|418.12|420.37|418.37|420.12|418.12|0
1642195040000|2022-01-14 21:17:20|420.24|418.24|420.24|418.24|420.37|418.37|420.24|418.24|0
1642195050000|2022-01-14 21:17:30|420.12|418.12|420.12|418.12|420.24|418.24|420.12|418.12|0
1642195060000|2022-01-14 21:17:40|420.37|418.37|420.37|418.37|420.37|418.37|420.37|418.37|0
1642195080000|2022-01-14 21:18:00|420.61|418.61|420.61|418.61|420.61|418.61|420.61|418.61|0
1642492840000|2022-01-18 08:00:40|387.28|385.28|388.27|386.27|388.27|386.27|387.28|385.28|0
1642492850000|2022-01-18 08:00:50|388.02|386.02|388.52|386.52|388.52|386.52|388.02|386.02|0
1642492860000|2022-01-18 08:01:00|389.02|387.02|389.77|387.77|390.52|388.52|389.02|387.02|0
1642492870000|2022-01-18 08:01:10|390.02|388.02|390.27|388.27|390.77|388.77|390.02|388.02|0
1642492880000|2022-01-18 08:01:20|389.77|387.77|389.77|387.77|389.77|387.77|389.52|387.52|0
1642492890000|2022-01-18 08:01:30|389.52|387.52|390.52|388.52|390.77|388.77|389.52|387.52|0
1642492900000|2022-01-18 08:01:40|391.01|389.01|391.63|389.63|391.76|389.76|391.01|389.01|0
1642492910000|2022-01-18 08:01:50|391.26|389.26|391.26|389.26|391.26|389.26|391.01|389.01|0
1642492920000|2022-01-18 08:02:00|391.01|389.01|390.02|388.02|391.01|389.01|390.02|388.02|0
1642492930000|2022-01-18 08:02:10|390.52|388.52|390.77|388.77|390.77|388.77|390.02|388.02|0
1642492940000|2022-01-18 08:02:20|390.39|388.39|390.27|388.27|390.52|388.52|390.27|388.27|0
1642492950000|2022-01-18 08:02:30|390.02|388.02|390.27|388.27|390.27|388.27|390.02|388.02|0
1642492960000|2022-01-18 08:02:40|389.89|387.89|390.02|388.02|390.02|388.02|389.89|387.89|0
1642492970000|2022-01-18 08:02:50|390.14|388.14|390.52|388.52|391.51|389.51|390.14|388.14|0
1642492980000|2022-01-18 08:03:00|390.64|388.64|390.88|388.88|390.88|388.88|390.02|388.02|0
1642492990000|2022-01-18 08:03:10|390.77|388.77|390.77|388.77|391.51|389.51|390.77|388.77|0
1642493000000|2022-01-18 08:03:20|390.52|388.52|390.52|388.52|390.77|388.77|390.52|388.52|0
1642493010000|2022-01-18 08:03:30|390.77|388.77|391.01|389.01|391.01|389.01|390.77|388.77|0
1642493020000|2022-01-18 08:03:40|390.77|388.77|390.88|388.88|390.88|388.88|390.76|388.76|0
1642493030000|2022-01-18 08:03:50|390.02|388.02|390.02|388.02|390.02|388.02|389.77|387.77|0
1642493040000|2022-01-18 08:04:00|390.52|388.52|390.02|388.02|390.52|388.52|390.02|388.02|0
1642493050000|2022-01-18 08:04:10|390.52|388.52|390.02|388.02|390.64|388.64|390.02|388.02|0
1642493060000|2022-01-18 08:04:20|389.52|387.52|388.77|386.77|389.52|387.52|388.52|386.52|0
1642493070000|2022-01-18 08:04:30|388.52|386.52|388.52|386.52|388.52|386.52|388.27|386.27|0
1642493080000|2022-01-18 08:04:40|389.02|387.02|389.27|387.27|389.27|387.27|389.02|387.02|0
1642493090000|2022-01-18 08:04:50|389.52|387.52|389.77|387.77|390.02|388.02|389.52|387.52|0
1642493100000|2022-01-18 08:05:00|388.94|387.34|388.82|387.22|388.94|387.34|388.82|387.22|0
1642493110000|2022-01-18 08:05:10|388.07|386.47|387.57|385.97|388.07|386.47|387.57|385.97|0
1642493120000|2022-01-18 08:05:20|387.82|386.22|386.95|385.35|387.82|386.22|386.95|385.35|0
1642493130000|2022-01-18 08:05:30|386.83|385.23|386.33|384.73|386.83|385.23|386.33|384.73|0
1642493140000|2022-01-18 08:05:40|386.58|384.98|387.32|385.72|387.32|385.72|386.33|384.73|0
1642493150000|2022-01-18 08:05:50|386.95|385.35|388.07|386.47|388.07|386.47|386.95|385.35|0
1642493160000|2022-01-18 08:06:00|388.19|386.59|387.08|385.48|388.19|386.59|386.83|385.23|0
1642493170000|2022-01-18 08:06:10|386.33|384.73|386.45|384.85|386.95|385.35|386.33|384.73|0
1642493180000|2022-01-18 08:06:20|386.08|384.48|386.08|384.48|386.58|384.98|386.08|384.48|0
1642493190000|2022-01-18 08:06:30|385.58|383.98|386.58|384.98|386.7|385.1|385.58|383.98|0
1642493200000|2022-01-18 08:06:40|386.83|385.23|387.08|385.48|387.32|385.72|386.83|385.23|0
1642493210000|2022-01-18 08:06:50|387.32|385.72|387.08|385.48|387.32|385.72|387.08|385.48|0
1642493220000|2022-01-18 08:07:00|386.58|384.98|386.08|384.48|386.58|384.98|386.08|384.48|0
1642493230000|2022-01-18 08:07:10|385.95|384.35|386.08|384.48|386.08|384.48|385.58|383.98|0
1642493240000|2022-01-18 08:07:20|386.2|384.6|387.32|385.72|387.32|385.72|386.08|384.48|0
1642493250000|2022-01-18 08:07:30|387.44|385.84|387.32|385.72|387.57|385.97|387.32|385.72|0
1642493260000|2022-01-18 08:07:40|387.08|385.48|387.19|385.59|387.32|385.72|387.08|385.48|0
1642493270000|2022-01-18 08:07:50|387.32|385.72|387.32|385.72|387.44|385.84|387.32|385.72|0
1642493280000|2022-01-18 08:08:00|387.08|385.48|386.7|385.1|387.08|385.48|386.7|385.1|0
1642493290000|2022-01-18 08:08:10|386.58|384.98|387.82|386.22|387.82|386.22|386.58|384.98|0
1642493300000|2022-01-18 08:08:20|388.07|386.47|388.69|387.09|388.69|387.09|388.07|386.47|0
1642493310000|2022-01-18 08:08:30|388.57|386.97|388.07|386.47|388.57|386.97|388.07|386.47|0
1642493320000|2022-01-18 08:08:40|388.57|386.97|387.82|386.22|388.57|386.97|387.82|386.22|0
1642493330000|2022-01-18 08:08:50|388.57|386.97|388.07|386.47|388.57|386.97|388.07|386.47|0
1642493340000|2022-01-18 08:09:00|387.57|385.97|387.32|385.72|387.57|385.97|386.95|385.35|0
1642493350000|2022-01-18 08:09:10|387.07|385.47|387.32|385.72|387.32|385.72|386.83|385.23|0
1642493360000|2022-01-18 08:09:20|387.57|385.97|388.07|386.47|388.07|386.47|387.57|385.97|0
1642493370000|2022-01-18 08:09:30|388.32|386.72|388.07|386.47|388.32|386.72|388.07|386.47|0
1642493380000|2022-01-18 08:09:40|387.07|385.47|385.7|384.1|387.07|385.47|385.7|384.1|0
1642493390000|2022-01-18 08:09:50|385.33|383.73|385.08|383.48|385.7|384.1|385.08|383.48|0
1642493400000|2022-01-18 08:10:00|384.08|382.48|381.84|380.24|384.08|382.48|381.84|380.24|0
1642493410000|2022-01-18 08:10:10|382.59|380.99|381.34|379.74|382.59|380.99|381.34|379.74|0
1642493420000|2022-01-18 08:10:20|381.1|379.5|381.59|379.99|381.59|379.99|381.1|379.5|0
1642493430000|2022-01-18 08:10:30|381.84|380.24|380.97|379.37|381.84|380.24|380.97|379.37|0
1642493440000|2022-01-18 08:10:40|379.6|378|379.85|378.25|379.85|378.25|379.35|377.75|0
1642493450000|2022-01-18 08:10:50|380.22|378.62|379.85|378.25|380.35|378.75|379.85|378.25|0
1642493460000|2022-01-18 08:11:00|379.35|377.75|379.6|378|380.35|378.75|379.35|377.75|0
1642493470000|2022-01-18 08:11:10|378.76|377.16|378.14|376.54|378.76|377.16|378.14|376.54|0
1642493480000|2022-01-18 08:11:20|377.89|376.29|377.64|376.04|378.14|376.54|377.64|376.04|0
1642493490000|2022-01-18 08:11:30|377.89|376.29|377.89|376.29|378.39|376.79|377.89|376.29|0
1642493500000|2022-01-18 08:11:40|376.64|375.04|376.64|375.04|376.89|375.29|376.64|375.04|0
1642493510000|2022-01-18 08:11:50|377.01|375.41|377.64|376.04|377.64|376.04|376.4|374.8|0
1642493520000|2022-01-18 08:12:00|377.39|375.79|377.14|375.54|377.39|375.79|376.76|375.16|0
1642493530000|2022-01-18 08:12:10|377.01|375.41|376.89|375.29|377.01|375.41|376.27|374.67|0
1642493540000|2022-01-18 08:12:20|377.14|375.54|377.64|376.04|377.64|376.04|377.14|375.54|0
1642493550000|2022-01-18 08:12:30|378.01|376.41|378.88|377.28|378.88|377.28|378.01|376.41|0
1642493560000|2022-01-18 08:12:40|378.64|377.04|379.13|377.53|379.13|377.53|378.64|377.04|0
1642493570000|2022-01-18 08:12:50|379.38|377.78|379.63|378.03|379.63|378.03|379.13|377.53|0
1642493580000|2022-01-18 08:13:00|379.75|378.15|379.88|378.28|380.13|378.53|379.63|378.03|0
1642493590000|2022-01-18 08:13:10|379.38|377.78|378.88|377.28|379.38|377.78|378.88|377.28|0
1642493600000|2022-01-18 08:13:20|379.13|377.53|378.64|377.04|379.38|377.78|378.64|377.04|0
1642493610000|2022-01-18 08:13:30|378.75|377.15|378.14|376.54|379.38|377.78|378.14|376.54|0
1642493620000|2022-01-18 08:13:40|377.89|376.29|377.89|376.29|378.26|376.66|377.89|376.29|0
1642493630000|2022-01-18 08:13:50|377.39|375.79|377.14|375.54|377.39|375.79|377.14|375.54|0
1642493640000|2022-01-18 08:14:00|377.01|375.41|376.15|374.55|377.01|375.41|376.15|374.55|0
1642493650000|2022-01-18 08:14:10|375.9|374.3|376.15|374.55|376.64|375.04|375.9|374.3|0
1642493660000|2022-01-18 08:14:20|376.02|374.42|377.39|375.79|377.39|375.79|376.02|374.42|0
1642493670000|2022-01-18 08:14:30|377.64|376.04|377.89|376.29|377.89|376.29|377.64|376.04|0
1642493680000|2022-01-18 08:14:40|378.14|376.54|377.39|375.79|378.14|376.54|377.14|375.54|0
1642493690000|2022-01-18 08:14:50|377.89|376.29|377.39|375.79|378.14|376.54|377.39|375.79|0
1642493700000|2022-01-18 08:15:00|377.14|375.54|375.9|374.3|377.14|375.54|375.9|374.3|0
1642493710000|2022-01-18 08:15:10|375.15|373.55|375.15|373.55|375.15|373.55|374.4|372.8|0
1642493720000|2022-01-18 08:15:20|374.65|373.05|374.15|372.55|374.65|373.05|373.91|372.31|0
1642493730000|2022-01-18 08:15:30|374.4|372.8|375.9|374.3|375.9|374.3|374.4|372.8|0
1642493740000|2022-01-18 08:15:40|376.39|374.79|376.64|375.04|376.64|375.04|376.39|374.79|0
1642493750000|2022-01-18 08:15:50|376.89|375.29|376.15|374.55|376.89|375.29|376.15|374.55|0
1642493760000|2022-01-18 08:16:00|376.39|374.79|376.39|374.79|376.51|374.91|376.15|374.55|0
1642493770000|2022-01-18 08:16:10|376.15|374.55|375.65|374.05|376.15|374.55|375.65|374.05|0
1642493780000|2022-01-18 08:16:20|376.39|374.79|376.26|374.66|376.64|375.04|376.26|374.66|0
1642493790000|2022-01-18 08:16:30|376.15|374.55|376.64|375.04|376.64|375.04|376.15|374.55|0
1642493800000|2022-01-18 08:16:40|376.39|374.79|375.15|373.55|376.39|374.79|375.15|373.55|0
1642493810000|2022-01-18 08:16:50|374.77|373.17|374.9|373.3|374.9|373.3|374.4|372.8|0
1642493820000|2022-01-18 08:17:00|375.15|373.55|375.41|373.81|375.66|374.06|375.15|373.55|0
1642493830000|2022-01-18 08:17:10|374.92|373.32|374.43|372.83|374.92|373.32|374.43|372.83|0
1642493840000|2022-01-18 08:17:20|374.93|373.33|374.93|373.33|374.93|373.33|374.93|373.33|0
1642493850000|2022-01-18 08:17:30|375.18|373.58|375.18|373.58|375.3|373.7|374.43|372.83|0
1642493860000|2022-01-18 08:17:40|375.43|373.83|374.31|372.71|375.43|373.83|374.31|372.71|0
1642493870000|2022-01-18 08:17:50|374.68|373.08|375.68|374.08|375.68|374.08|374.68|373.08|0
1642493880000|2022-01-18 08:18:00|375.18|373.58|374.68|373.08|375.18|373.58|374.68|373.08|0
1642493890000|2022-01-18 08:18:10|375.43|373.83|375.68|374.08|375.68|374.08|375.43|373.83|0
1642493900000|2022-01-18 08:18:20|375.3|373.7|374.93|373.33|375.3|373.7|374.93|373.33|0
1642493910000|2022-01-18 08:18:30|375.05|373.45|375.68|374.08|375.68|374.08|374.68|373.08|0
1642493920000|2022-01-18 08:18:40|375.43|373.83|375.43|373.83|375.93|374.33|375.43|373.83|0
1642493930000|2022-01-18 08:18:50|375.18|373.58|374.19|372.59|375.18|373.58|374.19|372.59|0
1642493940000|2022-01-18 08:19:00|373.94|372.34|373.44|371.84|374.68|373.08|373.44|371.84|0
1642493950000|2022-01-18 08:19:10|372.69|371.09|373.19|371.59|373.19|371.59|372.69|371.09|0
1642493960000|2022-01-18 08:19:20|372.94|371.34|372.44|370.84|372.94|371.34|372.2|370.6|0
1642493970000|2022-01-18 08:19:30|372.17|370.57|371.23|369.63|372.17|370.57|371.23|369.63|0
1642493980000|2022-01-18 08:19:40|370.48|368.88|371.23|369.63|371.48|369.88|370.48|368.88|0
1642493990000|2022-01-18 08:19:50|371.72|370.12|371.97|370.37|371.97|370.37|371.72|370.12|0
1642494000000|2022-01-18 08:20:00|372.47|370.87|371.59|369.99|372.47|370.87|371.59|369.99|0
1642494010000|2022-01-18 08:20:10|370.98|369.38|372.72|371.12|372.72|371.12|370.98|369.38|0
1642494020000|2022-01-18 08:20:20|372.22|370.62|371.97|370.37|372.22|370.62|371.72|370.12|0
1642494030000|2022-01-18 08:20:30|372.22|370.62|372.47|370.87|372.47|370.87|371.97|370.37|0
1642494040000|2022-01-18 08:20:40|372.59|370.99|372.59|370.99|372.59|370.99|372.22|370.62|0
1642494050000|2022-01-18 08:20:50|372.09|370.49|372.47|370.87|372.72|371.12|372.09|370.49|0
1642494060000|2022-01-18 08:21:00|372.22|370.62|372.47|370.87|372.47|370.87|372.22|370.62|0
1642494070000|2022-01-18 08:21:10|371.97|370.37|372.72|371.12|372.72|371.12|371.97|370.37|0
1642494080000|2022-01-18 08:21:20|372.97|371.37|372.72|371.12|372.97|371.37|372.72|371.12|0
1642494090000|2022-01-18 08:21:30|373.58|371.98|373.22|371.62|373.58|371.98|373.22|371.62|0
1642494100000|2022-01-18 08:21:40|373.71|372.11|373.46|371.86|373.71|372.11|373.46|371.86|0
1642494110000|2022-01-18 08:21:50|373.71|372.11|373.33|371.73|373.71|372.11|372.97|371.37|0
1642494120000|2022-01-18 08:22:00|372.97|371.37|372.97|371.37|373.46|371.86|372.97|371.37|0
1642494130000|2022-01-18 08:22:10|372.47|370.87|372.72|371.12|372.97|371.37|372.47|370.87|0
1642494140000|2022-01-18 08:22:20|372.47|370.87|371.23|369.63|372.47|370.87|371.23|369.63|0
1642494150000|2022-01-18 08:22:30|371.35|369.75|371.23|369.63|371.72|370.12|371.23|369.63|0
1642494160000|2022-01-18 08:22:40|371.72|370.12|371.35|369.75|371.72|370.12|371.35|369.75|0
1642494170000|2022-01-18 08:22:50|371.72|370.12|371.47|369.87|371.72|370.12|371.47|369.87|0
1642494180000|2022-01-18 08:23:00|371.23|369.63|371.23|369.63|371.47|369.87|371.23|369.63|0
1642494190000|2022-01-18 08:23:10|370.98|369.38|369.24|367.64|370.98|369.38|369.24|367.64|0
1642494200000|2022-01-18 08:23:20|369.49|367.89|368.99|367.39|369.49|367.89|368.99|367.39|0
1642494210000|2022-01-18 08:23:30|369.24|367.64|369.61|368.01|369.61|368.01|369.24|367.64|0
1642494220000|2022-01-18 08:23:40|369.24|367.64|369.11|367.51|369.49|367.89|369.11|367.51|0
1642494230000|2022-01-18 08:23:50|369.24|367.64|369.98|368.38|369.98|368.38|369.24|367.64|0
1642494240000|2022-01-18 08:24:00|370.23|368.63|368.74|367.14|370.23|368.63|368.74|367.14|0
1642494250000|2022-01-18 08:24:10|368.49|366.89|368.49|366.89|368.49|366.89|368.49|366.89|0
1642494260000|2022-01-18 08:24:20|368.74|367.14|368.99|367.39|369.24|367.64|368.74|367.14|0
1642494270000|2022-01-18 08:24:30|368.86|367.26|368.99|367.39|368.99|367.39|368.74|367.14|0
1642494280000|2022-01-18 08:24:40|369.11|367.51|369.36|367.76|369.36|367.76|368.74|367.14|0
1642494290000|2022-01-18 08:24:50|369.73|368.13|369.73|368.13|369.73|368.13|369.24|367.64|0
1642494300000|2022-01-18 08:25:00|370.48|368.88|369.98|368.38|370.48|368.88|369.98|368.38|0
1642494310000|2022-01-18 08:25:10|369.36|367.76|369.24|367.64|369.36|367.76|369.24|367.64|0
1642494320000|2022-01-18 08:25:20|369.73|368.13|370.48|368.88|370.48|368.88|369.73|368.13|0
1642494330000|2022-01-18 08:25:30|370.73|369.13|370.73|369.13|370.73|369.13|370.73|369.13|0
1642494340000|2022-01-18 08:25:40|370.48|368.88|370.73|369.13|370.73|369.13|370.48|368.88|0
1642494350000|2022-01-18 08:25:50|371.47|369.87|370.73|369.13|371.47|369.87|370.48|368.88|0
1642494360000|2022-01-18 08:26:00|370.6|369|370.48|368.88|370.73|369.13|370.48|368.88|0
1642494370000|2022-01-18 08:26:10|370.23|368.63|370.23|368.63|370.23|368.63|370.23|368.63|0
1642494380000|2022-01-18 08:26:20|370.98|369.38|370.85|369.25|371.47|369.87|370.85|369.25|0
1642494390000|2022-01-18 08:26:30|370.73|369.13|370.48|368.88|371.23|369.63|370.48|368.88|0
1642494400000|2022-01-18 08:26:40|370.6|369|369.98|368.38|370.73|369.13|369.98|368.38|0
1642494410000|2022-01-18 08:26:50|369.73|368.13|369.49|367.89|369.73|368.13|369.24|367.64|0
1642494420000|2022-01-18 08:27:00|369.61|368.01|369.24|367.64|369.61|368.01|369.24|367.64|0
1642494430000|2022-01-18 08:27:10|369.73|368.13|370.23|368.63|370.48|368.88|369.73|368.13|0
1642494440000|2022-01-18 08:27:20|369.98|368.38|370.48|368.88|370.48|368.88|369.49|367.89|0
1642494450000|2022-01-18 08:27:30|370.6|369|370.48|368.88|370.98|369.38|370.48|368.88|0
1642494460000|2022-01-18 08:27:40|370.23|368.63|370.48|368.88|370.48|368.88|370.1|368.5|0
1642494470000|2022-01-18 08:27:50|369.98|368.38|369.49|367.89|369.98|368.38|369.36|367.76|0
1642494480000|2022-01-18 08:28:00|368.99|367.39|369.24|367.64|369.24|367.64|368.99|367.39|0
1642494490000|2022-01-18 08:28:10|369.36|367.76|368.99|367.39|369.36|367.76|368.99|367.39|0
1642494500000|2022-01-18 08:28:20|369.24|367.64|368.49|366.89|369.24|367.64|368.49|366.89|0
1642494510000|2022-01-18 08:28:30|368.74|367.14|367.75|366.15|368.74|367.14|367.5|365.9|0
1642494520000|2022-01-18 08:28:40|367.25|365.65|367.25|365.65|367.75|366.15|367.25|365.65|0
1642494530000|2022-01-18 08:28:50|365.88|364.28|366.26|364.66|366.5|364.9|365.88|364.28|0
1642494540000|2022-01-18 08:29:00|366.75|365.15|364.39|362.79|366.75|365.15|364.39|362.79|0
1642494550000|2022-01-18 08:29:10|364.77|363.17|365.01|363.41|365.01|363.41|364.52|362.92|0
1642494560000|2022-01-18 08:29:20|365.26|363.66|366.5|364.9|366.5|364.9|365.26|363.66|0
1642494570000|2022-01-18 08:29:30|366.87|365.27|367|365.4|367|365.4|366.5|364.9|0
1642494580000|2022-01-18 08:29:40|367.25|365.65|367.5|365.9|367.5|365.9|367.25|365.65|0
1642494590000|2022-01-18 08:29:50|367.25|365.65|366.5|364.9|367.25|365.65|366.5|364.9|0
1642494600000|2022-01-18 08:30:00|366.62|365.02|365.26|363.66|366.62|365.02|365.26|363.66|0
1642494610000|2022-01-18 08:30:10|365.01|363.41|365.76|364.16|365.76|364.16|365.01|363.41|0
1642494620000|2022-01-18 08:30:20|365.01|363.41|366.26|364.66|366.26|364.66|365.01|363.41|0
1642494630000|2022-01-18 08:30:30|366.01|364.41|365.76|364.16|366.26|364.66|365.76|364.16|0
1642494640000|2022-01-18 08:30:40|365.01|363.41|365.26|363.66|365.76|364.16|365.01|363.41|0
1642494650000|2022-01-18 08:30:50|364.76|363.16|364.76|363.16|364.76|363.16|364.52|362.92|0
1642494660000|2022-01-18 08:31:00|365.26|363.66|366.25|364.65|366.25|364.65|365.26|363.66|0
1642494670000|2022-01-18 08:31:10|366.62|365.02|367.12|365.52|367.12|365.52|366.62|365.02|0
1642494680000|2022-01-18 08:31:20|367.25|365.65|366.75|365.15|367.25|365.65|366.5|364.9|0
1642494690000|2022-01-18 08:31:30|367.25|365.65|367.25|365.65|367.25|365.65|367|365.4|0
1642494700000|2022-01-18 08:31:40|367|365.4|367.5|365.9|367.5|365.9|367|365.4|0
1642494710000|2022-01-18 08:31:50|367.25|365.65|368.24|366.64|368.24|366.64|367.25|365.65|0
1642494720000|2022-01-18 08:32:00|368.49|366.89|368.74|367.14|368.74|367.14|368.24|366.64|0
1642494730000|2022-01-18 08:32:10|368.49|366.89|368.24|366.64|368.49|366.89|368.24|366.64|0
1642494740000|2022-01-18 08:32:20|367.99|366.39|367.75|366.15|367.99|366.39|367.75|366.15|0
1642494750000|2022-01-18 08:32:30|367.37|365.77|367.12|365.52|367.5|365.9|367.12|365.52|0
1642494760000|2022-01-18 08:32:40|367.25|365.65|367.25|365.65|367.5|365.9|367.25|365.65|0
1642494770000|2022-01-18 08:32:50|367.5|365.9|367.25|365.65|367.5|365.9|367.25|365.65|0
1642494780000|2022-01-18 08:33:00|367.5|365.9|366.75|365.15|367.5|365.9|366.75|365.15|0
1642494790000|2022-01-18 08:33:10|366.25|364.65|366.5|364.9|366.75|365.15|366.25|364.65|0
1642494800000|2022-01-18 08:33:20|367|365.4|367|365.4|367.25|365.65|367|365.4|0
1642494810000|2022-01-18 08:33:30|367.12|365.52|367.74|366.14|367.99|366.39|367.12|365.52|0
1642494820000|2022-01-18 08:33:40|367.86|366.26|367.99|366.39|368.24|366.64|367.86|366.26|0
1642494830000|2022-01-18 08:33:50|367.86|366.26|368.36|366.76|368.36|366.76|367.74|366.14|0
1642494840000|2022-01-18 08:34:00|367.99|366.39|368.24|366.64|368.24|366.64|367.99|366.39|0
1642494850000|2022-01-18 08:34:10|368.49|366.89|368.49|366.89|368.74|367.14|368.49|366.89|0
1642494860000|2022-01-18 08:34:20|368.74|367.14|368.11|366.51|368.74|367.14|367.99|366.39|0
1642494870000|2022-01-18 08:34:30|367.99|366.39|368.49|366.89|368.49|366.89|367.99|366.39|0
1642494880000|2022-01-18 08:34:40|368.24|366.64|368.24|366.64|368.24|366.64|367.74|366.14|0
1642494890000|2022-01-18 08:34:50|367.74|366.14|368.61|367.01|368.74|367.14|367.74|366.14|0
1642494900000|2022-01-18 08:35:00|368.49|366.89|369.23|367.63|369.23|367.63|368.49|366.89|0
1642494910000|2022-01-18 08:35:10|368.99|367.39|369.6|368|369.6|368|368.99|367.39|0
1642494920000|2022-01-18 08:35:20|369.73|368.13|370.48|368.88|370.48|368.88|369.73|368.13|0
1642494930000|2022-01-18 08:35:30|369.98|368.38|370.97|369.37|370.97|369.37|369.98|368.38|0
1642494940000|2022-01-18 08:35:40|370.48|368.88|370.48|368.88|370.48|368.88|370.48|368.88|0
1642494950000|2022-01-18 08:35:50|370.6|369|370.73|369.13|370.73|369.13|370.6|369|0
1642494960000|2022-01-18 08:36:00|370.85|369.25|370.48|368.88|371.09|369.49|370.48|368.88|0
1642494970000|2022-01-18 08:36:10|370.97|369.37|370.73|369.13|370.97|369.37|370.73|369.13|0
1642494980000|2022-01-18 08:36:20|370.23|368.63|370.48|368.88|370.48|368.88|369.98|368.38|0
1642494990000|2022-01-18 08:36:30|370.84|369.24|371.22|369.62|371.22|369.62|370.84|369.24|0
1642495000000|2022-01-18 08:36:40|370.6|369|370.97|369.37|370.97|369.37|370.6|369|0
1642495010000|2022-01-18 08:36:50|370.73|369.13|370.48|368.88|370.73|369.13|370.48|368.88|0
1642495020000|2022-01-18 08:37:00|369.85|368.25|368.74|367.14|369.85|368.25|368.74|367.14|0
1642495030000|2022-01-18 08:37:10|368.86|367.26|368.49|366.89|368.86|367.26|368.49|366.89|0
1642495040000|2022-01-18 08:37:20|367.99|366.39|368.49|366.89|368.49|366.89|367.99|366.39|0
1642495050000|2022-01-18 08:37:30|368.24|366.64|368.24|366.64|368.24|366.64|367.74|366.14|0
1642495060000|2022-01-18 08:37:40|368.74|367.14|368.36|366.76|368.74|367.14|368.36|366.76|0
1642495070000|2022-01-18 08:37:50|367.99|366.39|368.74|367.14|368.99|367.39|367.99|366.39|0
1642495080000|2022-01-18 08:38:00|368.61|367.01|368.49|366.89|368.61|367.01|367.86|366.26|0
1642495090000|2022-01-18 08:38:10|368.36|366.76|368.49|366.89|368.61|367.01|368.36|366.76|0
1642495100000|2022-01-18 08:38:20|367.99|366.39|367.49|365.89|367.99|366.39|367.49|365.89|0
1642495110000|2022-01-18 08:38:30|367.74|366.14|367.49|365.89|367.74|366.14|367.49|365.89|0
1642495120000|2022-01-18 08:38:40|367.99|366.39|368.49|366.89|368.49|366.89|367.99|366.39|0
1642495140000|2022-01-18 08:39:00|367.99|366.39|367.99|366.39|367.99|366.39|367.74|366.14|0
1642495150000|2022-01-18 08:39:10|368.24|366.64|368.99|367.39|368.99|367.39|368.24|366.64|0
1642495160000|2022-01-18 08:39:20|368.74|367.14|368.74|367.14|368.99|367.39|368.74|367.14|0
1642495170000|2022-01-18 08:39:30|368.49|366.89|368.74|367.14|368.74|367.14|368.24|366.64|0
1642495180000|2022-01-18 08:39:40|368.99|367.39|370.1|368.5|370.1|368.5|368.99|367.39|0
1642495190000|2022-01-18 08:39:50|369.98|368.38|369.98|368.38|369.98|368.38|369.73|368.13|0
1642495200000|2022-01-18 08:40:00|369.85|368.25|369.23|367.63|369.85|368.25|368.86|367.26|0
1642495210000|2022-01-18 08:40:10|368.99|367.39|368.49|366.89|368.99|367.39|368.24|366.64|0
1642495220000|2022-01-18 08:40:20|368.99|367.39|368.98|367.38|369.23|367.63|368.98|367.38|0
1642495230000|2022-01-18 08:40:30|368.74|367.14|368.98|367.38|368.98|367.38|368.74|367.14|0
1642495240000|2022-01-18 08:40:40|368.74|367.14|368.24|366.64|368.74|367.14|368.24|366.64|0
1642495250000|2022-01-18 08:40:50|367.99|366.39|368.24|366.64|368.24|366.64|367.74|366.14|0
1642495260000|2022-01-18 08:41:00|367.74|366.14|367.99|366.39|368.11|366.51|367.74|366.14|0
1642495270000|2022-01-18 08:41:10|368.24|366.64|368.49|366.89|368.49|366.89|368.24|366.64|0
1642495280000|2022-01-18 08:41:20|368.24|366.64|367.74|366.14|368.24|366.64|367.74|366.14|0
1642495290000|2022-01-18 08:41:30|367.49|365.89|367.99|366.39|367.99|366.39|367.49|365.89|0
1642495300000|2022-01-18 08:41:40|367.74|366.14|367.99|366.39|367.99|366.39|367.74|366.14|0
1642495310000|2022-01-18 08:41:50|367.49|365.89|367.49|365.89|367.74|366.14|367.36|365.76|0
1642495320000|2022-01-18 08:42:00|367.25|365.65|367.61|366.01|367.61|366.01|367|365.4|0
1642495330000|2022-01-18 08:42:10|367.49|365.89|367.74|366.14|367.99|366.39|367.49|365.89|0
1642495340000|2022-01-18 08:42:20|367.86|366.26|368.36|366.76|368.61|367.01|367.86|366.26|0
1642495350000|2022-01-18 08:42:30|368.24|366.64|368.98|367.38|368.98|367.38|368.24|366.64|0
1642495360000|2022-01-18 08:42:40|368.74|367.14|369.6|368|369.6|368|368.74|367.14|0
1642495370000|2022-01-18 08:42:50|369.48|367.88|368.98|367.38|369.48|367.88|368.98|367.38|0
1642495380000|2022-01-18 08:43:00|369.48|367.88|369.73|368.13|369.73|368.13|369.48|367.88|0
1642495390000|2022-01-18 08:43:10|369.98|368.38|369.98|368.38|369.98|368.38|369.73|368.13|0
1642495400000|2022-01-18 08:43:20|369.73|368.13|369.73|368.13|369.98|368.38|369.73|368.13|0
1642495410000|2022-01-18 08:43:30|369.98|368.38|370.72|369.12|370.72|369.12|369.98|368.38|0
1642495420000|2022-01-18 08:43:40|370.97|369.37|371.22|369.62|371.22|369.62|370.97|369.37|0
1642495430000|2022-01-18 08:43:50|370.97|369.37|371.47|369.87|371.47|369.87|370.72|369.12|0
1642495440000|2022-01-18 08:44:00|371.22|369.62|371.47|369.87|371.47|369.87|371.22|369.62|0
1642495450000|2022-01-18 08:44:10|370.97|369.37|371.47|369.87|371.59|369.99|370.97|369.37|0
1642495460000|2022-01-18 08:44:20|371.22|369.62|371.97|370.37|371.97|370.37|371.22|369.62|0
1642495470000|2022-01-18 08:44:30|371.84|370.24|371.47|369.87|371.97|370.37|371.47|369.87|0
1642495480000|2022-01-18 08:44:40|371.97|370.37|371.72|370.12|371.97|370.37|371.72|370.12|0
1642495490000|2022-01-18 08:44:50|371.97|370.37|371.84|370.24|371.97|370.37|371.84|370.24|0
1642495500000|2022-01-18 08:45:00|371.34|369.74|371.22|369.62|371.72|370.12|371.22|369.62|0
1642495510000|2022-01-18 08:45:10|370.97|369.37|370.23|368.63|370.97|369.37|370.23|368.63|0
1642495520000|2022-01-18 08:45:20|370.72|369.12|370.47|368.87|370.72|369.12|370.35|368.75|0
1642495530000|2022-01-18 08:45:30|370.23|368.63|369.98|368.38|370.47|368.87|369.98|368.38|0
1642495540000|2022-01-18 08:45:40|370.72|369.12|370.97|369.37|370.97|369.37|370.72|369.12|0
1642495550000|2022-01-18 08:45:50|370.84|369.24|370.97|369.37|370.97|369.37|370.72|369.12|0
1642495560000|2022-01-18 08:46:00|370.23|368.63|369.73|368.13|370.23|368.63|369.73|368.13|0
1642495570000|2022-01-18 08:46:10|369.98|368.38|369.98|368.38|370.23|368.63|369.73|368.13|0
1642495580000|2022-01-18 08:46:20|369.73|368.13|370.1|368.5|370.1|368.5|369.48|367.88|0
1642495590000|2022-01-18 08:46:30|370.23|368.63|370.47|368.87|370.47|368.87|369.98|368.38|0
1642495600000|2022-01-18 08:46:40|370.72|369.12|369.73|368.13|370.72|369.12|369.73|368.13|0
1642495610000|2022-01-18 08:46:50|370.23|368.63|370.23|368.63|370.23|368.63|369.98|368.38|0
1642495620000|2022-01-18 08:47:00|370.47|368.87|371.34|369.74|371.47|369.87|370.47|368.87|0
1642495630000|2022-01-18 08:47:10|371.47|369.87|371.72|370.12|371.72|370.12|371.47|369.87|0
1642495640000|2022-01-18 08:47:20|372.08|370.48|371.97|370.37|372.08|370.48|371.97|370.37|0
1642495650000|2022-01-18 08:47:30|371.72|370.12|371.22|369.62|371.72|370.12|371.22|369.62|0
1642495660000|2022-01-18 08:47:40|371.47|369.87|370.72|369.12|371.47|369.87|370.72|369.12|0
1642495670000|2022-01-18 08:47:50|370.97|369.37|370.72|369.12|370.97|369.37|370.72|369.12|0
1642495680000|2022-01-18 08:48:00|370.97|369.37|371.22|369.62|371.47|369.87|370.97|369.37|0
1642495690000|2022-01-18 08:48:10|371.47|369.87|371.84|370.24|371.84|370.24|371.47|369.87|0
1642495700000|2022-01-18 08:48:20|371.97|370.37|372.21|370.61|372.21|370.61|371.97|370.37|0
1642495710000|2022-01-18 08:48:30|371.97|370.37|371.72|370.12|371.97|370.37|371.72|370.12|0
1642495720000|2022-01-18 08:48:40|371.47|369.87|371.47|369.87|371.47|369.87|371.22|369.62|0
1642495730000|2022-01-18 08:48:50|370.72|369.12|370.72|369.12|370.72|369.12|370.72|369.12|0
1642495740000|2022-01-18 08:49:00|370.97|369.37|371.84|370.24|371.84|370.24|370.97|369.37|0
1642495750000|2022-01-18 08:49:10|371.72|370.12|370.59|368.99|371.72|370.12|370.59|368.99|0
1642495760000|2022-01-18 08:49:20|370.72|369.12|370.59|368.99|370.72|369.12|370.47|368.87|0
1642495770000|2022-01-18 08:49:30|370.97|369.37|371.22|369.62|371.22|369.62|370.97|369.37|0
1642495780000|2022-01-18 08:49:40|371.72|370.12|371.47|369.87|371.72|370.12|371.47|369.87|0
1642495790000|2022-01-18 08:49:50|371.22|369.62|372.21|370.61|372.21|370.61|371.22|369.62|0
1642495800000|2022-01-18 08:50:00|371.96|370.36|372.46|370.86|372.46|370.86|371.96|370.36|0
1642495810000|2022-01-18 08:50:10|372.21|370.61|372.96|371.36|372.96|371.36|372.21|370.61|0
1642495820000|2022-01-18 08:50:20|372.71|371.11|372.96|371.36|372.96|371.36|372.71|371.11|0
1642495830000|2022-01-18 08:50:30|372.83|371.23|372.46|370.86|372.83|371.23|372.46|370.86|0
1642495840000|2022-01-18 08:50:40|372.96|371.36|373.46|371.86|373.46|371.86|372.96|371.36|0
1642495850000|2022-01-18 08:50:50|373.21|371.61|372.71|371.11|373.21|371.61|372.46|370.86|0
1642495860000|2022-01-18 08:51:00|372.83|371.23|372.96|371.36|372.96|371.36|372.83|371.23|0
1642495870000|2022-01-18 08:51:10|372.71|371.11|372.46|370.86|372.71|371.11|372.46|370.86|0
1642495880000|2022-01-18 08:51:20|371.96|370.36|372.58|370.98|372.58|370.98|371.96|370.36|0
1642495890000|2022-01-18 08:51:30|372.71|371.11|371.96|370.36|372.71|371.11|371.96|370.36|0
1642495900000|2022-01-18 08:51:40|371.72|370.12|371.72|370.12|371.72|370.12|371.72|370.12|0
1642495910000|2022-01-18 08:51:50|372.21|370.61|371.47|369.87|372.21|370.61|371.47|369.87|0
1642495920000|2022-01-18 08:52:00|371.22|369.62|371.22|369.62|371.47|369.87|371.09|369.49|0
1642495930000|2022-01-18 08:52:10|371.47|369.87|370.97|369.37|371.47|369.87|370.97|369.37|0
1642495940000|2022-01-18 08:52:20|371.34|369.74|371.34|369.74|371.34|369.74|371.34|369.74|0
1642495950000|2022-01-18 08:52:30|371.47|369.87|371.34|369.74|371.47|369.87|371.34|369.74|0
1642495960000|2022-01-18 08:52:40|371.47|369.87|371.96|370.36|371.96|370.36|371.47|369.87|0
1642495970000|2022-01-18 08:52:50|371.72|370.12|371.72|370.12|371.96|370.36|371.72|370.12|0
1642495980000|2022-01-18 08:53:00|371.96|370.36|371.47|369.87|371.96|370.36|371.47|369.87|0
1642495990000|2022-01-18 08:53:10|371.34|369.74|371.59|369.99|371.59|369.99|371.34|369.74|0
1642496000000|2022-01-18 08:53:20|371.47|369.87|372.21|370.61|372.21|370.61|371.47|369.87|0
1642496010000|2022-01-18 08:53:30|372.46|370.86|371.96|370.36|372.46|370.86|371.96|370.36|0
1642496020000|2022-01-18 08:53:40|371.72|370.12|371.96|370.36|372.08|370.48|371.72|370.12|0
1642496030000|2022-01-18 08:53:50|372.08|370.48|372.46|370.86|372.46|370.86|372.08|370.48|0
1642496040000|2022-01-18 08:54:00|372.71|371.11|373.08|371.48|373.08|371.48|372.71|371.11|0
1642496050000|2022-01-18 08:54:10|373.21|371.61|372.71|371.11|373.21|371.61|372.71|371.11|0
1642496060000|2022-01-18 08:54:20|372.96|371.36|373.21|371.61|373.21|371.61|372.96|371.36|0
1642496070000|2022-01-18 08:54:30|373.46|371.86|373.21|371.61|373.46|371.86|373.21|371.61|0
1642496080000|2022-01-18 08:54:40|373.7|372.1|372.96|371.36|373.7|372.1|372.96|371.36|0
1642496090000|2022-01-18 08:54:50|373.45|371.85|373.7|372.1|373.7|372.1|373.45|371.85|0
1642496100000|2022-01-18 08:55:00|373.45|371.85|373.21|371.61|373.45|371.85|373.21|371.61|0
1642496110000|2022-01-18 08:55:10|372.96|371.36|372.96|371.36|372.96|371.36|372.96|371.36|0
1642496120000|2022-01-18 08:55:20|373.21|371.61|372.96|371.36|373.21|371.61|372.96|371.36|0
1642496130000|2022-01-18 08:55:30|372.46|370.86|372.71|371.11|372.71|371.11|372.46|370.86|0
1642496140000|2022-01-18 08:55:40|372.96|371.36|372.96|371.36|372.96|371.36|372.71|371.11|0
1642496150000|2022-01-18 08:55:50|373.08|371.48|373.08|371.48|373.08|371.48|372.96|371.36|0
1642496160000|2022-01-18 08:56:00|373.21|371.61|373.21|371.61|373.21|371.61|372.71|371.11|0
1642496170000|2022-01-18 08:56:10|372.96|371.36|372.96|371.36|372.96|371.36|372.71|371.11|0
1642496180000|2022-01-18 08:56:20|373.21|371.61|373.21|371.61|373.21|371.61|373.08|371.48|0
1642496190000|2022-01-18 08:56:30|372.96|371.36|372.96|371.36|372.96|371.36|372.71|371.11|0
1642496200000|2022-01-18 08:56:40|373.21|371.61|372.46|370.86|373.21|371.61|372.21|370.61|0
1642496210000|2022-01-18 08:56:50|372.21|370.61|372.33|370.73|372.33|370.73|372.21|370.61|0
1642496220000|2022-01-18 08:57:00|372.46|370.86|372.71|371.11|372.96|371.36|372.46|370.86|0
1642496230000|2022-01-18 08:57:10|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1642496240000|2022-01-18 08:57:20|372.71|371.11|372.71|371.11|372.96|371.36|372.46|370.86|0
1642496250000|2022-01-18 08:57:30|372.83|371.23|372.71|371.11|372.96|371.36|372.46|370.86|0
1642496260000|2022-01-18 08:57:40|372.46|370.86|372.46|370.86|372.71|371.11|372.46|370.86|0
1642496270000|2022-01-18 08:57:50|372.21|370.61|371.96|370.36|372.21|370.61|371.96|370.36|0
1642496280000|2022-01-18 08:58:00|372.21|370.61|372.21|370.61|372.21|370.61|371.96|370.36|0
1642496290000|2022-01-18 08:58:10|371.96|370.36|372.21|370.61|372.21|370.61|371.96|370.36|0
1642496300000|2022-01-18 08:58:20|372.46|370.86|372.46|370.86|372.46|370.86|372.21|370.61|0
1642496310000|2022-01-18 08:58:30|371.71|370.11|372.46|370.86|372.46|370.86|371.71|370.11|0
1642496320000|2022-01-18 08:58:40|372.71|371.11|372.46|370.86|372.71|371.11|372.46|370.86|0
1642496330000|2022-01-18 08:58:50|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1642496340000|2022-01-18 08:59:00|372.08|370.48|371.71|370.11|372.08|370.48|371.71|370.11|0
1642496350000|2022-01-18 08:59:10|371.83|370.23|371.71|370.11|371.83|370.23|371.71|370.11|0
1642496360000|2022-01-18 08:59:20|371.46|369.86|371.46|369.86|371.46|369.86|371.46|369.86|0
1642496370000|2022-01-18 08:59:30|371.71|370.11|372.21|370.61|372.21|370.61|371.71|370.11|0
1642496380000|2022-01-18 08:59:40|372.08|370.48|371.96|370.36|372.08|370.48|371.96|370.36|0
1642496390000|2022-01-18 08:59:50|371.83|370.23|371.83|370.23|371.96|370.36|371.71|370.11|0
1642496400000|2022-01-18 09:00:00|371.71|370.11|371.71|370.11|371.96|370.36|371.71|370.11|0
1642496410000|2022-01-18 09:00:10|371.46|369.86|371.22|369.62|371.71|370.11|371.22|369.62|0
1642496420000|2022-01-18 09:00:20|370.97|369.37|371.83|370.23|371.83|370.23|370.97|369.37|0
1642496430000|2022-01-18 09:00:30|372.46|370.86|372.46|370.86|372.46|370.86|372.21|370.61|0
1642496440000|2022-01-18 09:00:40|372.21|370.61|372.71|371.11|372.71|371.11|372.21|370.61|0
1642496450000|2022-01-18 09:00:50|372.46|370.86|372.96|371.36|372.96|371.36|372.46|370.86|0
1642496460000|2022-01-18 09:01:00|372.46|370.86|372.71|371.11|372.71|371.11|372.46|370.86|0
1642496470000|2022-01-18 09:01:10|372.83|371.23|371.96|370.36|372.83|371.23|371.96|370.36|0
1642496480000|2022-01-18 09:01:20|371.71|370.11|371.96|370.36|372.21|370.61|371.71|370.11|0
1642496490000|2022-01-18 09:01:30|372.21|370.61|371.71|370.11|372.21|370.61|371.71|370.11|0
1642496500000|2022-01-18 09:01:40|371.96|370.36|371.46|369.86|371.96|370.36|371.46|369.86|0
1642496510000|2022-01-18 09:01:50|370.72|369.12|370.97|369.37|370.97|369.37|370.72|369.12|0
1642496520000|2022-01-18 09:02:00|370.47|368.87|370.22|368.62|370.47|368.87|370.22|368.62|0
1642496530000|2022-01-18 09:02:10|369.97|368.37|369.48|367.88|369.97|368.37|369.48|367.88|0
1642496540000|2022-01-18 09:02:20|369.72|368.12|370.47|368.87|370.47|368.87|369.72|368.12|0
1642496550000|2022-01-18 09:02:30|370.22|368.62|370.22|368.62|370.22|368.62|369.97|368.37|0
1642496560000|2022-01-18 09:02:40|369.97|368.37|368.98|367.38|369.97|368.37|368.98|367.38|0
1642496570000|2022-01-18 09:02:50|369.72|368.12|369.97|368.37|369.97|368.37|369.72|368.12|0
1642496580000|2022-01-18 09:03:00|370.09|368.49|369.97|368.37|370.47|368.87|369.97|368.37|0
1642496590000|2022-01-18 09:03:10|369.72|368.12|370.22|368.62|370.22|368.62|369.72|368.12|0
1642496600000|2022-01-18 09:03:20|369.48|367.88|369.97|368.37|369.97|368.37|369.48|367.88|0
1642496610000|2022-01-18 09:03:30|369.72|368.12|369.48|367.88|369.72|368.12|369.35|367.75|0
1642496620000|2022-01-18 09:03:40|369.59|367.99|369.72|368.12|369.72|368.12|369.48|367.88|0
1642496630000|2022-01-18 09:03:50|369.23|367.63|368.98|367.38|369.23|367.63|368.73|367.13|0
1642496640000|2022-01-18 09:04:00|369.48|367.88|369.48|367.88|369.72|368.12|369.48|367.88|0
1642496650000|2022-01-18 09:04:10|369.59|367.99|369.59|367.99|369.59|367.99|369.59|367.99|0
1642496660000|2022-01-18 09:04:20|369.48|367.88|369.48|367.88|369.48|367.88|369.23|367.63|0
1642496670000|2022-01-18 09:04:30|369.72|368.12|369.72|368.12|369.72|368.12|369.72|368.12|0
1642496680000|2022-01-18 09:04:40|369.48|367.88|369.48|367.88|369.48|367.88|369.48|367.88|0
1642496690000|2022-01-18 09:04:50|369.23|367.63|369.48|367.88|369.48|367.88|369.23|367.63|0
1642496700000|2022-01-18 09:05:00|369.72|368.12|369.23|367.63|369.72|368.12|369.23|367.63|0
1642496710000|2022-01-18 09:05:10|369.48|367.88|369.23|367.63|369.48|367.88|369.23|367.63|0
1642496720000|2022-01-18 09:05:20|369.35|367.75|368.48|366.88|369.35|367.75|368.48|366.88|0
1642496730000|2022-01-18 09:05:30|368.23|366.63|368.23|366.63|368.48|366.88|368.23|366.63|0
1642496740000|2022-01-18 09:05:40|367.98|366.38|367.74|366.14|367.98|366.38|367.74|366.14|0
1642496750000|2022-01-18 09:05:50|367.49|365.89|367.24|365.64|367.74|366.14|367.24|365.64|0
1642496760000|2022-01-18 09:06:00|366.74|365.14|366.99|365.39|366.99|365.39|366.74|365.14|0
1642496770000|2022-01-18 09:06:10|366.74|365.14|366.74|365.14|366.74|365.14|366.49|364.89|0
1642496780000|2022-01-18 09:06:20|366.99|365.39|367.49|365.89|367.49|365.89|366.99|365.39|0
1642496790000|2022-01-18 09:06:30|366.99|365.39|366.24|364.64|366.99|365.39|366.24|364.64|0
1642496800000|2022-01-18 09:06:40|366|364.4|366|364.4|366|364.4|365.25|363.65|0
1642496810000|2022-01-18 09:06:50|365.5|363.9|364.75|363.15|365.5|363.9|364.75|363.15|0
1642496820000|2022-01-18 09:07:00|363.26|361.66|362.52|360.92|363.51|361.91|362.52|360.92|0
1642496830000|2022-01-18 09:07:10|362.77|361.17|362.27|360.67|362.77|361.17|362.27|360.67|0
1642496840000|2022-01-18 09:07:20|362.52|360.92|363.02|361.42|363.02|361.42|362.52|360.92|0
1642496850000|2022-01-18 09:07:30|362.77|361.17|363.51|361.91|363.51|361.91|362.77|361.17|0
1642496860000|2022-01-18 09:07:40|363.76|362.16|363.51|361.91|364.01|362.41|363.51|361.91|0
1642496870000|2022-01-18 09:07:50|363.76|362.16|364.51|362.91|364.51|362.91|363.76|362.16|0
1642496880000|2022-01-18 09:08:00|363.51|361.91|364.26|362.66|364.26|362.66|363.51|361.91|0
1642496890000|2022-01-18 09:08:10|364.13|362.53|364.26|362.66|364.26|362.66|364.13|362.53|0
1642496900000|2022-01-18 09:08:20|364.13|362.53|364.26|362.66|364.51|362.91|364.13|362.53|0
1642496910000|2022-01-18 09:08:30|364.38|362.78|363.76|362.16|364.38|362.78|363.76|362.16|0
1642496920000|2022-01-18 09:08:40|364.01|362.41|364.01|362.41|364.26|362.66|364.01|362.41|0
1642496930000|2022-01-18 09:08:50|364.5|362.9|364.5|362.9|364.5|362.9|364.5|362.9|0
1642496940000|2022-01-18 09:09:00|363.51|361.91|363.26|361.66|363.51|361.91|363.26|361.66|0
1642496950000|2022-01-18 09:09:10|362.77|361.17|363.26|361.66|363.26|361.66|362.77|361.17|0
1642496960000|2022-01-18 09:09:20|363.76|362.16|363.63|362.03|364.01|362.41|363.63|362.03|0
1642496970000|2022-01-18 09:09:30|363.88|362.28|365|363.4|365|363.4|363.88|362.28|0
1642496980000|2022-01-18 09:09:40|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1642496990000|2022-01-18 09:09:50|365.5|363.9|365.25|363.65|365.5|363.9|365.25|363.65|0
1642497000000|2022-01-18 09:10:00|365|363.4|365.75|364.15|365.75|364.15|365|363.4|0
1642497010000|2022-01-18 09:10:10|365.99|364.39|365.99|364.39|365.99|364.39|365.99|364.39|0
1642497020000|2022-01-18 09:10:20|365.75|364.15|365.75|364.15|365.99|364.39|365.75|364.15|0
1642497030000|2022-01-18 09:10:30|365.25|363.65|364.5|362.9|365.25|363.65|364.26|362.66|0
1642497040000|2022-01-18 09:10:40|364.75|363.15|365|363.4|365.25|363.65|364.75|363.15|0
1642497050000|2022-01-18 09:10:50|364.75|363.15|365.25|363.65|365.25|363.65|364.75|363.15|0
1642497060000|2022-01-18 09:11:00|365.5|363.9|365.12|363.52|365.5|363.9|365.12|363.52|0
1642497070000|2022-01-18 09:11:10|365|363.4|365.25|363.65|365.25|363.65|365|363.4|0
1642497080000|2022-01-18 09:11:20|365|363.4|365.12|363.52|365.12|363.52|365|363.4|0
1642497090000|2022-01-18 09:11:30|365.5|363.9|364.5|362.9|365.5|363.9|364.5|362.9|0
1642497100000|2022-01-18 09:11:40|365|363.4|365|363.4|365|363.4|364.75|363.15|0
1642497110000|2022-01-18 09:11:50|364.75|363.15|364.5|362.9|365.25|363.65|364.5|362.9|0
1642497120000|2022-01-18 09:12:00|364.26|362.66|364.26|362.66|364.75|363.15|364.26|362.66|0
1642497130000|2022-01-18 09:12:10|364.01|362.41|364.26|362.66|364.26|362.66|364.01|362.41|0
1642497140000|2022-01-18 09:12:20|364.01|362.41|364.62|363.02|364.62|363.02|364.01|362.41|0
1642497150000|2022-01-18 09:12:30|364.75|363.15|364.26|362.66|364.75|363.15|364.26|362.66|0
1642497160000|2022-01-18 09:12:40|364.5|362.9|364.26|362.66|364.5|362.9|364.26|362.66|0
1642497170000|2022-01-18 09:12:50|364.5|362.9|364.5|362.9|364.75|363.15|364.5|362.9|0
1642497180000|2022-01-18 09:13:00|364.26|362.66|364.75|363.15|364.75|363.15|364.26|362.66|0
1642497190000|2022-01-18 09:13:10|364.37|362.77|364.5|362.9|364.5|362.9|364.37|362.77|0
1642497200000|2022-01-18 09:13:20|364.26|362.66|364.01|362.41|364.26|362.66|363.76|362.16|0
1642497210000|2022-01-18 09:13:30|363.88|362.28|363.76|362.16|364.01|362.41|363.76|362.16|0
1642497220000|2022-01-18 09:13:40|364.01|362.41|363.63|362.03|364.01|362.41|363.63|362.03|0
1642497230000|2022-01-18 09:13:50|363.76|362.16|363.51|361.91|363.76|362.16|363.51|361.91|0
1642497240000|2022-01-18 09:14:00|363.13|361.53|363.51|361.91|363.51|361.91|363.01|361.41|0
1642497250000|2022-01-18 09:14:10|363.26|361.66|363.63|362.03|363.76|362.16|363.26|361.66|0
1642497260000|2022-01-18 09:14:20|363.76|362.16|363.51|361.91|363.76|362.16|363.51|361.91|0
1642497270000|2022-01-18 09:14:30|363.76|362.16|363.76|362.16|363.76|362.16|363.51|361.91|0
1642497280000|2022-01-18 09:14:40|364.5|362.9|364.25|362.65|364.5|362.9|364.25|362.65|0
1642497290000|2022-01-18 09:14:50|364.01|362.41|364.01|362.41|364.25|362.65|364.01|362.41|0
1642497300000|2022-01-18 09:15:00|363.88|362.28|363.51|361.91|364.01|362.41|363.51|361.91|0
1642497310000|2022-01-18 09:15:10|363.76|362.16|363.51|361.91|363.76|362.16|363.51|361.91|0
1642497320000|2022-01-18 09:15:20|363.26|361.66|363.26|361.66|363.26|361.66|363.26|361.66|0
1642497330000|2022-01-18 09:15:30|362.52|360.92|362.64|361.04|362.64|361.04|362.52|360.92|0
1642497340000|2022-01-18 09:15:40|362.52|360.92|362.52|360.92|362.64|361.04|362.52|360.92|0
1642497350000|2022-01-18 09:15:50|362.27|360.67|361.77|360.17|362.27|360.67|361.77|360.17|0
1642497360000|2022-01-18 09:16:00|362.02|360.42|361.27|359.67|362.02|360.42|361.27|359.67|0
1642497370000|2022-01-18 09:16:10|361.03|359.43|361.03|359.43|361.03|359.43|361.03|359.43|0
1642497380000|2022-01-18 09:16:20|360.53|358.93|360.28|358.68|360.53|358.93|360.28|358.68|0
1642497390000|2022-01-18 09:16:30|360.03|358.43|360.28|358.68|360.28|358.68|360.03|358.43|0
1642497400000|2022-01-18 09:16:40|360.65|359.05|360.28|358.68|360.65|359.05|360.28|358.68|0
1642497410000|2022-01-18 09:16:50|360.53|358.93|360.28|358.68|360.53|358.93|360.28|358.68|0
1642497420000|2022-01-18 09:17:00|360.53|358.93|360.53|358.93|360.53|358.93|360.53|358.93|0
1642497430000|2022-01-18 09:17:10|360.28|358.68|359.78|358.18|360.28|358.68|359.78|358.18|0
1642497440000|2022-01-18 09:17:20|357.55|355.95|358.05|356.45|359.04|357.44|357.55|355.95|0
1642497450000|2022-01-18 09:17:30|358.29|356.69|359.04|357.44|359.04|357.44|357.8|356.2|0
1642497460000|2022-01-18 09:17:40|358.79|357.19|358.79|357.19|358.79|357.19|358.54|356.94|0
1642497470000|2022-01-18 09:17:50|358.54|356.94|358.54|356.94|358.79|357.19|358.54|356.94|0
1642497480000|2022-01-18 09:18:00|358.29|356.69|359.04|357.44|359.04|357.44|358.29|356.69|0
1642497490000|2022-01-18 09:18:10|358.79|357.19|358.79|357.19|359.04|357.44|358.79|357.19|0
1642497500000|2022-01-18 09:18:20|358.54|356.94|358.79|357.19|359.04|357.44|358.54|356.94|0
1642497510000|2022-01-18 09:18:30|359.04|357.44|359.04|357.44|359.04|357.44|358.79|357.19|0
1642497520000|2022-01-18 09:18:40|358.79|357.19|358.41|356.81|358.79|357.19|358.29|356.69|0
1642497530000|2022-01-18 09:18:50|358.54|356.94|358.79|357.19|358.79|357.19|358.54|356.94|0
1642497540000|2022-01-18 09:19:00|358.54|356.94|358.29|356.69|358.54|356.94|358.29|356.69|0
1642497550000|2022-01-18 09:19:10|358.05|356.45|358.29|356.69|358.29|356.69|357.3|355.7|0
1642497560000|2022-01-18 09:19:20|358.05|356.45|357.8|356.2|358.05|356.45|357.8|356.2|0
1642497570000|2022-01-18 09:19:30|358.05|356.45|357.77|356.17|358.05|356.45|357.77|356.17|0
1642497580000|2022-01-18 09:19:40|358.58|356.98|358.58|356.98|358.83|357.23|358.58|356.98|0
1642497590000|2022-01-18 09:19:50|359.58|357.98|360.07|358.47|360.07|358.47|359.58|357.98|0
1642497600000|2022-01-18 09:20:00|359.2|357.6|358.58|356.98|359.2|357.6|358.58|356.98|0
1642497610000|2022-01-18 09:20:10|358.09|356.49|358.83|357.23|358.83|357.23|358.09|356.49|0
1642497620000|2022-01-18 09:20:20|358.34|356.74|358.58|356.98|358.58|356.98|358.34|356.74|0
1642497630000|2022-01-18 09:20:30|358.34|356.74|359.08|357.48|359.08|357.48|358.34|356.74|0
1642497640000|2022-01-18 09:20:40|359.58|357.98|359.58|357.98|359.82|358.22|359.58|357.98|0
1642497650000|2022-01-18 09:20:50|360.07|358.47|360.19|358.59|360.32|358.72|360.07|358.47|0
1642497660000|2022-01-18 09:21:00|360.57|358.97|359.08|357.48|360.57|358.97|359.08|357.48|0
1642497670000|2022-01-18 09:21:10|358.58|356.98|358.09|356.49|358.58|356.98|358.09|356.49|0
1642497680000|2022-01-18 09:21:20|356.6|355|356.85|355.25|357.1|355.5|356.6|355|0
1642497690000|2022-01-18 09:21:30|356.6|355|356.85|355.25|356.85|355.25|356.6|355|0
1642497700000|2022-01-18 09:21:40|355.86|354.26|356.1|354.5|356.47|354.87|355.86|354.26|0
1642497710000|2022-01-18 09:21:50|355.86|354.26|356.35|354.75|356.35|354.75|355.86|354.26|0
1642497720000|2022-01-18 09:22:00|355.97|354.37|356.1|354.5|356.1|354.5|355.97|354.37|0
1642497730000|2022-01-18 09:22:10|356.85|355.25|353.62|352.02|356.85|355.25|353.62|352.02|0
1642497740000|2022-01-18 09:22:20|354.12|352.52|354.12|352.52|354.12|352.52|353.87|352.27|0
1642497750000|2022-01-18 09:22:30|353.99|352.39|353.13|351.53|354.12|352.52|353.13|351.53|0
1642497760000|2022-01-18 09:22:40|353.49|351.89|353.38|351.78|353.49|351.89|353.13|351.53|0
1642497770000|2022-01-18 09:22:50|353|351.4|353.13|351.53|353.13|351.53|353|351.4|0
1642497780000|2022-01-18 09:23:00|352.88|351.28|353.13|351.53|353.38|351.78|352.88|351.28|0
1642497790000|2022-01-18 09:23:10|353.38|351.78|353.87|352.27|353.87|352.27|353.13|351.53|0
1642497800000|2022-01-18 09:23:20|353.38|351.78|353.38|351.78|353.38|351.78|353.25|351.65|0
1642497810000|2022-01-18 09:23:30|352.88|351.28|352.88|351.28|352.88|351.28|352.88|351.28|0
1642497820000|2022-01-18 09:23:40|353.13|351.53|352.88|351.28|353.13|351.53|352.88|351.28|0
1642497830000|2022-01-18 09:23:50|353.13|351.53|352.88|351.28|353.13|351.53|352.88|351.28|0
1642497840000|2022-01-18 09:24:00|351.89|350.29|352.38|350.78|352.38|350.78|351.89|350.29|0
1642497850000|2022-01-18 09:24:10|352.88|351.28|352.88|351.28|353.13|351.53|352.88|351.28|0
1642497860000|2022-01-18 09:24:20|352.63|351.03|352.63|351.03|352.63|351.03|352.63|351.03|0
1642497870000|2022-01-18 09:24:30|352.14|350.54|352.38|350.78|352.38|350.78|351.89|350.29|0
1642497880000|2022-01-18 09:24:40|352.88|351.28|353.13|351.53|353.13|351.53|352.63|351.03|0
1642497890000|2022-01-18 09:24:50|352.88|351.28|353.49|351.89|353.62|352.02|352.88|351.28|0
1642497900000|2022-01-18 09:25:00|353.62|352.02|354.12|352.52|354.12|352.52|353.62|352.02|0
1642497910000|2022-01-18 09:25:10|353.74|352.14|353.62|352.02|353.74|352.14|353.62|352.02|0
1642497920000|2022-01-18 09:25:20|352.63|351.03|352.38|350.78|352.63|351.03|352.38|350.78|0
1642497930000|2022-01-18 09:25:30|351.89|350.29|351.89|350.29|351.89|350.29|351.39|349.79|0
1642497940000|2022-01-18 09:25:40|352.38|350.78|352.38|350.78|352.38|350.78|352.14|350.54|0
1642497950000|2022-01-18 09:25:50|352.63|351.03|352.63|351.03|352.75|351.15|352.63|351.03|0
1642497960000|2022-01-18 09:26:00|353.25|351.65|353.62|352.02|353.62|352.02|353.25|351.65|0
1642497970000|2022-01-18 09:26:10|354.12|352.52|354.37|352.77|354.86|353.26|354.12|352.52|0
1642497980000|2022-01-18 09:26:20|354.61|353.01|354.86|353.26|355.36|353.76|354.61|353.01|0
1642497990000|2022-01-18 09:26:30|354.61|353.01|354.86|353.26|354.86|353.26|354.12|352.52|0
1642498000000|2022-01-18 09:26:40|355.11|353.51|355.61|354.01|355.61|354.01|355.11|353.51|0
1642498010000|2022-01-18 09:26:50|355.36|353.76|355.36|353.76|355.48|353.88|355.36|353.76|0
1642498020000|2022-01-18 09:27:00|355.85|354.25|356.47|354.87|356.47|354.87|355.85|354.25|0
1642498030000|2022-01-18 09:27:10|355.97|354.37|356.1|354.5|356.1|354.5|355.97|354.37|0
1642498040000|2022-01-18 09:27:20|355.85|354.25|355.36|353.76|355.85|354.25|355.11|353.51|0
1642498050000|2022-01-18 09:27:30|354.86|353.26|355.11|353.51|355.11|353.51|354.86|353.26|0
1642498060000|2022-01-18 09:27:40|355.36|353.76|356.35|354.75|356.35|354.75|355.36|353.76|0
1642498070000|2022-01-18 09:27:50|356.6|355|356.35|354.75|356.6|355|356.35|354.75|0
1642498080000|2022-01-18 09:28:00|356.1|354.5|355.6|354|356.1|354.5|355.36|353.76|0
1642498090000|2022-01-18 09:28:10|355.85|354.25|355.85|354.25|356.22|354.62|355.85|354.25|0
1642498100000|2022-01-18 09:28:20|356.22|354.62|356.35|354.75|356.35|354.75|356.22|354.62|0
1642498110000|2022-01-18 09:28:30|356.84|355.24|357.09|355.49|357.09|355.49|356.84|355.24|0
1642498120000|2022-01-18 09:28:40|356.72|355.12|357.09|355.49|357.09|355.49|356.72|355.12|0
1642498130000|2022-01-18 09:28:50|356.84|355.24|356.96|355.36|356.96|355.36|356.84|355.24|0
1642498140000|2022-01-18 09:29:00|356.72|355.12|356.6|355|356.84|355.24|356.6|355|0
1642498150000|2022-01-18 09:29:10|356.84|355.24|356.6|355|356.84|355.24|356.35|354.75|0
1642498160000|2022-01-18 09:29:20|356.35|354.75|356.6|355|356.6|355|356.35|354.75|0
1642498170000|2022-01-18 09:29:30|356.35|354.75|356.1|354.5|356.47|354.87|356.1|354.5|0
1642498180000|2022-01-18 09:29:40|355.85|354.25|356.1|354.5|356.35|354.75|355.85|354.25|0
1642498190000|2022-01-18 09:29:50|356.35|354.75|356.47|354.87|356.6|355|356.35|354.75|0
1642498200000|2022-01-18 09:30:00|356.35|354.75|356.6|355|356.6|355|356.35|354.75|0
1642498210000|2022-01-18 09:30:10|356.47|354.87|357.09|355.49|357.09|355.49|356.47|354.87|0
1642498220000|2022-01-18 09:30:20|356.84|355.24|356.35|354.75|356.84|355.24|356.35|354.75|0
1642498230000|2022-01-18 09:30:30|356.22|354.62|356.35|354.75|356.47|354.87|356.1|354.5|0
1642498240000|2022-01-18 09:30:40|356.1|354.5|356.84|355.24|356.84|355.24|356.1|354.5|0
1642498250000|2022-01-18 09:30:50|356.6|355|356.84|355.24|356.84|355.24|356.6|355|0
1642498260000|2022-01-18 09:31:00|357.34|355.74|356.71|355.11|357.34|355.74|356.71|355.11|0
1642498270000|2022-01-18 09:31:10|356.6|355|357.34|355.74|357.34|355.74|356.6|355|0
1642498280000|2022-01-18 09:31:20|357.59|355.99|357.59|355.99|357.59|355.99|357.59|355.99|0
1642498290000|2022-01-18 09:31:30|357.34|355.74|356.84|355.24|357.34|355.74|356.84|355.24|0
1642498300000|2022-01-18 09:31:40|356.96|355.36|357.09|355.49|357.09|355.49|356.96|355.36|0
1642498310000|2022-01-18 09:31:50|357.21|355.61|357.09|355.49|357.21|355.61|357.09|355.49|0
1642498320000|2022-01-18 09:32:00|356.84|355.24|356.6|355|356.84|355.24|356.6|355|0
1642498330000|2022-01-18 09:32:10|357.59|355.99|357.59|355.99|357.59|355.99|357.59|355.99|0
1642498340000|2022-01-18 09:32:20|358.33|356.73|358.58|356.98|358.58|356.98|358.33|356.73|0
1642498350000|2022-01-18 09:32:30|358.33|356.73|358.08|356.48|358.33|356.73|358.08|356.48|0
1642498360000|2022-01-18 09:32:40|358.33|356.73|358.08|356.48|358.33|356.73|357.84|356.24|0
1642498370000|2022-01-18 09:32:50|358.33|356.73|358.58|356.98|358.58|356.98|358.33|356.73|0
1642498380000|2022-01-18 09:33:00|358.33|356.73|358.33|356.73|358.58|356.98|358.33|356.73|0
1642498390000|2022-01-18 09:33:10|357.59|355.99|357.59|355.99|358.08|356.48|357.59|355.99|0
1642498400000|2022-01-18 09:33:20|357.34|355.74|357.59|355.99|357.59|355.99|357.34|355.74|0
1642498410000|2022-01-18 09:33:30|358.08|356.48|357.59|355.99|358.08|356.48|357.59|355.99|0
1642498420000|2022-01-18 09:33:40|357.34|355.74|356.84|355.24|357.34|355.74|356.84|355.24|0
1642498430000|2022-01-18 09:33:50|357.09|355.49|356.35|354.75|357.09|355.49|356.35|354.75|0
1642498440000|2022-01-18 09:34:00|356.59|354.99|356.22|354.62|356.59|354.99|356.22|354.62|0
1642498450000|2022-01-18 09:34:10|356.35|354.75|356.1|354.5|356.35|354.75|356.1|354.5|0
1642498460000|2022-01-18 09:34:20|356.35|354.75|356.35|354.75|356.35|354.75|356.35|354.75|0
1642498470000|2022-01-18 09:34:30|356.47|354.87|356.1|354.5|356.47|354.87|356.1|354.5|0
1642498480000|2022-01-18 09:34:40|356.35|354.75|356.59|354.99|356.59|354.99|356.35|354.75|0
1642498490000|2022-01-18 09:34:50|356.35|354.75|355.47|353.87|356.35|354.75|355.47|353.87|0
1642498500000|2022-01-18 09:35:00|355.11|353.51|355.11|353.51|355.47|353.87|355.11|353.51|0
1642498510000|2022-01-18 09:35:10|354.61|353.01|355.35|353.75|355.35|353.75|354.61|353.01|0
1642498520000|2022-01-18 09:35:20|355.85|354.25|355.85|354.25|355.85|354.25|355.72|354.12|0
1642498530000|2022-01-18 09:35:30|356.1|354.5|356.35|354.75|356.35|354.75|356.1|354.5|0
1642498540000|2022-01-18 09:35:40|356.1|354.5|355.85|354.25|356.35|354.75|355.85|354.25|0
1642498550000|2022-01-18 09:35:50|355.6|354|354.98|353.38|355.6|354|354.98|353.38|0
1642498560000|2022-01-18 09:36:00|355.47|353.87|355.6|354|355.6|354|355.11|353.51|0
1642498570000|2022-01-18 09:36:10|355.11|353.51|354.61|353.01|355.11|353.51|354.61|353.01|0
1642498580000|2022-01-18 09:36:20|354.73|353.13|354.61|353.01|354.73|353.13|354.36|352.76|0
1642498590000|2022-01-18 09:36:30|355.11|353.51|355.11|353.51|355.47|353.87|355.11|353.51|0
1642498600000|2022-01-18 09:36:40|355.22|353.62|355.11|353.51|355.6|354|355.11|353.51|0
1642498610000|2022-01-18 09:36:50|354.98|353.38|354.61|353.01|354.98|353.38|354.23|352.63|0
1642498620000|2022-01-18 09:37:00|354.23|352.63|354.36|352.76|354.36|352.76|354.23|352.63|0
1642498630000|2022-01-18 09:37:10|354.11|352.51|353.87|352.27|354.11|352.51|353.87|352.27|0
1642498640000|2022-01-18 09:37:20|354.11|352.51|352.63|351.03|354.11|352.51|352.63|351.03|0
1642498650000|2022-01-18 09:37:30|352.38|350.78|352.99|351.39|352.99|351.39|352.38|350.78|0
1642498660000|2022-01-18 09:37:40|352.87|351.27|353.98|352.38|353.98|352.38|352.87|351.27|0
1642498670000|2022-01-18 09:37:50|353.37|351.77|353.37|351.77|353.37|351.77|353.12|351.52|0
1642498680000|2022-01-18 09:38:00|354.11|352.51|353.87|352.27|354.11|352.51|353.87|352.27|0
1642498690000|2022-01-18 09:38:10|353.37|351.77|353.12|351.52|353.37|351.77|353.12|351.52|0
1642498700000|2022-01-18 09:38:20|353.24|351.64|353.49|351.89|353.49|351.89|353.12|351.52|0
1642498710000|2022-01-18 09:38:30|353.37|351.77|353.12|351.52|353.37|351.77|353.12|351.52|0
1642498720000|2022-01-18 09:38:40|352.87|351.27|353.12|351.52|353.12|351.52|352.87|351.27|0
1642498730000|2022-01-18 09:38:50|353.37|351.77|353.37|351.77|353.37|351.77|353.37|351.77|0
1642498740000|2022-01-18 09:39:00|353.62|352.02|354.36|352.76|354.61|353.01|353.62|352.02|0
1642498750000|2022-01-18 09:39:10|354.61|353.01|354.36|352.76|354.61|353.01|354.36|352.76|0
1642498760000|2022-01-18 09:39:20|354.61|353.01|355.1|353.5|355.1|353.5|354.61|353.01|0
1642498770000|2022-01-18 09:39:30|355.22|353.62|355.22|353.62|355.22|353.62|355.1|353.5|0
1642498780000|2022-01-18 09:39:40|354.86|353.26|354.86|353.26|354.98|353.38|354.86|353.26|0
1642498790000|2022-01-18 09:39:50|354.98|353.38|354.86|353.26|354.98|353.38|354.61|353.01|0
1642498800000|2022-01-18 09:40:00|355.1|353.5|355.1|353.5|355.1|353.5|355.1|353.5|0
1642498810000|2022-01-18 09:40:10|354.86|353.26|354.98|353.38|354.98|353.38|354.86|353.26|0
1642498820000|2022-01-18 09:40:20|354.86|353.26|355.1|353.5|355.35|353.75|354.86|353.26|0
1642498830000|2022-01-18 09:40:30|355.35|353.75|354.61|353.01|355.35|353.75|354.61|353.01|0
1642498840000|2022-01-18 09:40:40|354.36|352.76|354.36|352.76|354.36|352.76|354.36|352.76|0
1642498850000|2022-01-18 09:40:50|354.48|352.88|354.61|353.01|354.61|353.01|354.48|352.88|0
1642498860000|2022-01-18 09:41:00|354.11|352.51|353.86|352.26|354.11|352.51|353.86|352.26|0
1642498870000|2022-01-18 09:41:10|354.36|352.76|352.87|351.27|354.36|352.76|352.87|351.27|0
1642498880000|2022-01-18 09:41:20|352.38|350.78|352.5|350.9|352.5|350.9|352.13|350.53|0
1642498890000|2022-01-18 09:41:30|352.62|351.02|352.62|351.02|352.62|351.02|352.5|350.9|0
1642498900000|2022-01-18 09:41:40|352.87|351.27|354.11|352.51|354.11|352.51|352.87|351.27|0
1642498910000|2022-01-18 09:41:50|354.36|352.76|354.36|352.76|354.36|352.76|354.11|352.51|0
1642498920000|2022-01-18 09:42:00|354.11|352.51|354.86|353.26|354.86|353.26|354.11|352.51|0
1642498930000|2022-01-18 09:42:10|354.61|353.01|354.61|353.01|354.73|353.13|354.48|352.88|0
1642498940000|2022-01-18 09:42:20|354.23|352.63|353.12|351.52|354.23|352.63|353.12|351.52|0
1642498950000|2022-01-18 09:42:30|353.37|351.77|353.37|351.77|353.62|352.02|353.37|351.77|0
1642498960000|2022-01-18 09:42:40|353.24|351.64|353.62|352.02|353.62|352.02|353.12|351.52|0
1642498970000|2022-01-18 09:42:50|353.37|351.77|352.62|351.02|353.37|351.77|352.62|351.02|0
1642498980000|2022-01-18 09:43:00|352.38|350.78|352.87|351.27|352.87|351.27|352.38|350.78|0
1642498990000|2022-01-18 09:43:10|352.62|351.02|351.88|350.28|352.87|351.27|351.88|350.28|0
1642499000000|2022-01-18 09:43:20|351.63|350.03|351.63|350.03|351.63|350.03|350.64|349.04|0
1642499010000|2022-01-18 09:43:30|351.88|350.28|351.88|350.28|351.88|350.28|351.88|350.28|0
1642499020000|2022-01-18 09:43:40|352.13|350.53|352.38|350.78|352.38|350.78|352.13|350.53|0
1642499030000|2022-01-18 09:43:50|352.13|350.53|353.37|351.77|353.37|351.77|352.13|350.53|0
1642499040000|2022-01-18 09:44:00|353.86|352.26|354.85|353.25|355.1|353.5|353.86|352.26|0
1642499050000|2022-01-18 09:44:10|355.1|353.5|354.85|353.25|355.1|353.5|354.85|353.25|0
1642499060000|2022-01-18 09:44:20|354.97|353.37|354.85|353.25|354.97|353.37|354.73|353.13|0
1642499070000|2022-01-18 09:44:30|355.22|353.62|355.1|353.5|355.22|353.62|354.85|353.25|0
1642499080000|2022-01-18 09:44:40|355.35|353.75|355.85|354.25|355.85|354.25|355.35|353.75|0
1642499090000|2022-01-18 09:44:50|356.09|354.49|356.46|354.86|356.59|354.99|356.09|354.49|0
1642499100000|2022-01-18 09:45:00|356.09|354.49|356.46|354.86|356.59|354.99|355.85|354.25|0
1642499110000|2022-01-18 09:45:10|356.84|355.24|356.59|354.99|356.84|355.24|356.34|354.74|0
1642499120000|2022-01-18 09:45:20|356.34|354.74|356.09|354.49|356.59|354.99|356.09|354.49|0
1642499130000|2022-01-18 09:45:30|356.34|354.74|356.09|354.49|356.34|354.74|356.09|354.49|0
1642499140000|2022-01-18 09:45:40|355.85|354.25|356.84|355.24|356.84|355.24|355.6|354|0
1642499150000|2022-01-18 09:45:50|356.34|354.74|357.09|355.49|357.09|355.49|356.34|354.74|0
1642499160000|2022-01-18 09:46:00|356.59|354.99|356.21|354.61|356.59|354.99|356.21|354.61|0
1642499170000|2022-01-18 09:46:10|355.85|354.25|355.85|354.25|356.09|354.49|355.85|354.25|0
1642499180000|2022-01-18 09:46:20|356.09|354.49|357.33|355.73|357.33|355.73|356.09|354.49|0
1642499190000|2022-01-18 09:46:30|357.58|355.98|357.33|355.73|357.7|356.1|357.33|355.73|0
1642499200000|2022-01-18 09:46:40|357.21|355.61|357.33|355.73|357.33|355.73|357.09|355.49|0
1642499210000|2022-01-18 09:46:50|357.83|356.23|357.09|355.49|357.83|356.23|357.09|355.49|0
1642499220000|2022-01-18 09:47:00|356.84|355.24|357.83|356.23|357.83|356.23|356.84|355.24|0
1642499230000|2022-01-18 09:47:10|357.58|355.98|357.83|356.23|357.83|356.23|357.58|355.98|0
1642499240000|2022-01-18 09:47:20|357.58|355.98|357.09|355.49|357.58|355.98|357.09|355.49|0
1642499250000|2022-01-18 09:47:30|356.59|354.99|356.59|354.99|356.59|354.99|356.59|354.99|0
1642499260000|2022-01-18 09:47:40|356.71|355.11|357.09|355.49|357.09|355.49|356.71|355.11|0
1642499270000|2022-01-18 09:47:50|357.33|355.73|356.84|355.24|357.33|355.73|356.84|355.24|0
1642499280000|2022-01-18 09:48:00|356.96|355.36|357.33|355.73|357.33|355.73|356.84|355.24|0
1642499290000|2022-01-18 09:48:10|357.58|355.98|357.33|355.73|357.58|355.98|357.33|355.73|0
1642499300000|2022-01-18 09:48:20|357.58|355.98|357.33|355.73|357.58|355.98|357.33|355.73|0
1642499310000|2022-01-18 09:48:30|357.58|355.98|357.58|355.98|357.58|355.98|357.33|355.73|0
1642499320000|2022-01-18 09:48:40|357.33|355.73|358.33|356.73|358.33|356.73|357.33|355.73|0
1642499330000|2022-01-18 09:48:50|358.57|356.97|359.32|357.72|359.32|357.72|358.44|356.84|0
1642499340000|2022-01-18 09:49:00|359.57|357.97|359.32|357.72|359.57|357.97|359.32|357.72|0
1642499350000|2022-01-18 09:49:10|359.07|357.47|360.31|358.71|360.31|358.71|359.07|357.47|0
1642499360000|2022-01-18 09:49:20|360.56|358.96|360.43|358.83|360.81|359.21|360.43|358.83|0
1642499370000|2022-01-18 09:49:30|360.56|358.96|359.57|357.97|360.56|358.96|359.32|357.72|0
1642499380000|2022-01-18 09:49:40|359.81|358.21|360.06|358.46|360.06|358.46|359.81|358.21|0
1642499390000|2022-01-18 09:49:50|360.31|358.71|360.43|358.83|360.43|358.83|360.31|358.71|0
1642499400000|2022-01-18 09:50:00|360.56|358.96|361.55|359.95|361.55|359.95|360.56|358.96|0
1642499410000|2022-01-18 09:50:10|361.05|359.45|361.55|359.95|361.55|359.95|361.05|359.45|0
1642499420000|2022-01-18 09:50:20|361.3|359.7|361.3|359.7|361.55|359.95|361.3|359.7|0
1642499430000|2022-01-18 09:50:30|361.8|360.2|361.8|360.2|362.05|360.45|361.8|360.2|0
1642499440000|2022-01-18 09:50:40|362.54|360.94|361.8|360.2|362.54|360.94|361.8|360.2|0
1642499450000|2022-01-18 09:50:50|362.05|360.45|361.8|360.2|362.05|360.45|361.8|360.2|0
1642499460000|2022-01-18 09:51:00|361.55|359.95|361.55|359.95|361.55|359.95|361.55|359.95|0
1642499470000|2022-01-18 09:51:10|361.3|359.7|361.3|359.7|361.55|359.95|361.3|359.7|0
1642499480000|2022-01-18 09:51:20|361.05|359.45|361.3|359.7|361.55|359.95|361.05|359.45|0
1642499490000|2022-01-18 09:51:30|361.05|359.45|360.43|358.83|361.05|359.45|360.43|358.83|0
1642499500000|2022-01-18 09:51:40|360.56|358.96|360.56|358.96|360.56|358.96|360.56|358.96|0
1642499510000|2022-01-18 09:51:50|360.31|358.71|361.55|359.95|361.55|359.95|360.31|358.71|0
1642499520000|2022-01-18 09:52:00|361.3|359.7|361.05|359.45|361.3|359.7|360.92|359.32|0
1642499530000|2022-01-18 09:52:10|360.68|359.08|360.81|359.21|360.81|359.21|360.56|358.96|0
1642499550000|2022-01-18 09:52:30|361.3|359.7|360.81|359.21|361.3|359.7|360.81|359.21|0
1642499560000|2022-01-18 09:52:40|361.3|359.7|361.55|359.95|361.55|359.95|361.3|359.7|0
1642499570000|2022-01-18 09:52:50|361.8|360.2|362.05|360.45|362.05|360.45|361.8|360.2|0
1642499580000|2022-01-18 09:53:00|361.8|360.2|362.54|360.94|362.54|360.94|361.8|360.2|0
1642499590000|2022-01-18 09:53:10|362.29|360.69|362.79|361.19|362.79|361.19|362.29|360.69|0
1642499600000|2022-01-18 09:53:20|362.54|360.94|362.29|360.69|363.04|361.44|362.29|360.69|0
1642499610000|2022-01-18 09:53:30|361.3|359.7|361.8|360.2|361.8|360.2|361.05|359.45|0
1642499620000|2022-01-18 09:53:40|362.05|360.45|362.29|360.69|362.29|360.69|361.8|360.2|0
1642499630000|2022-01-18 09:53:50|362.79|361.19|362.66|361.06|363.04|361.44|362.54|360.94|0
1642499640000|2022-01-18 09:54:00|362.29|360.69|362.79|361.19|362.79|361.19|362.05|360.45|0
1642499650000|2022-01-18 09:54:10|362.54|360.94|362.29|360.69|362.54|360.94|362.29|360.69|0
1642499660000|2022-01-18 09:54:20|362.79|361.19|362.79|361.19|362.79|361.19|362.54|360.94|0
1642499670000|2022-01-18 09:54:30|362.54|360.94|361.67|360.07|362.54|360.94|361.67|360.07|0
1642499680000|2022-01-18 09:54:40|361.55|359.95|361.67|360.07|362.05|360.45|361.55|359.95|0
1642499690000|2022-01-18 09:54:50|361.8|360.2|362.05|360.45|362.29|360.69|361.8|360.2|0
1642499700000|2022-01-18 09:55:00|362.16|360.56|362.29|360.69|362.29|360.69|362.16|360.56|0
1642499710000|2022-01-18 09:55:10|362.05|360.45|361.92|360.32|362.05|360.45|361.8|360.2|0
1642499720000|2022-01-18 09:55:20|361.8|360.2|361.3|359.7|361.8|360.2|361.3|359.7|0
1642499730000|2022-01-18 09:55:30|361.55|359.95|361.8|360.2|361.8|360.2|361.55|359.95|0
1642499740000|2022-01-18 09:55:40|361.92|360.32|361.55|359.95|361.92|360.32|361.55|359.95|0
1642499750000|2022-01-18 09:55:50|361.3|359.7|361.3|359.7|361.3|359.7|361.05|359.45|0
1642499770000|2022-01-18 09:56:10|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1642499780000|2022-01-18 09:56:20|360.56|358.96|360.8|359.2|360.8|359.2|360.56|358.96|0
1642499790000|2022-01-18 09:56:30|360.56|358.96|360.8|359.2|360.8|359.2|360.56|358.96|0
1642499800000|2022-01-18 09:56:40|361.3|359.7|360.8|359.2|361.3|359.7|360.8|359.2|0
1642499810000|2022-01-18 09:56:50|361.05|359.45|360.31|358.71|361.05|359.45|360.31|358.71|0
1642499820000|2022-01-18 09:57:00|360.8|359.2|361.05|359.45|361.05|359.45|360.8|359.2|0
1642499830000|2022-01-18 09:57:10|360.8|359.2|360.06|358.46|360.8|359.2|360.06|358.46|0
1642499840000|2022-01-18 09:57:20|360.31|358.71|360.06|358.46|360.31|358.71|360.06|358.46|0
1642499850000|2022-01-18 09:57:30|359.43|357.83|359.81|358.21|359.81|358.21|359.43|357.83|0
1642499860000|2022-01-18 09:57:40|359.31|357.71|358.82|357.22|359.56|357.96|358.82|357.22|0
1642499870000|2022-01-18 09:57:50|359.07|357.47|359.07|357.47|359.31|357.71|358.94|357.34|0
1642499880000|2022-01-18 09:58:00|359.81|358.21|360.31|358.71|360.31|358.71|359.81|358.21|0
1642499890000|2022-01-18 09:58:10|360.56|358.96|360.56|358.96|360.56|358.96|360.56|358.96|0
1642499900000|2022-01-18 09:58:20|360.31|358.71|360.31|358.71|360.31|358.71|360.06|358.46|0
1642499920000|2022-01-18 09:58:40|360.06|358.46|359.81|358.21|360.06|358.46|359.81|358.21|0
1642499930000|2022-01-18 09:58:50|359.56|357.96|359.31|357.71|359.56|357.96|359.31|357.71|0
1642499940000|2022-01-18 09:59:00|359.07|357.47|359.31|357.71|359.31|357.71|359.07|357.47|0
1642499950000|2022-01-18 09:59:10|359.81|358.21|360.55|358.95|360.55|358.95|359.81|358.21|0
1642499960000|2022-01-18 09:59:20|360.43|358.83|359.56|357.96|360.43|358.83|359.56|357.96|0
1642499970000|2022-01-18 09:59:30|359.81|358.21|359.31|357.71|359.81|358.21|359.31|357.71|0
1642499980000|2022-01-18 09:59:40|359.07|357.47|359.07|357.47|359.07|357.47|359.07|357.47|0
1642499990000|2022-01-18 09:59:50|359.31|357.71|359.81|358.21|359.81|358.21|359.31|357.71|0
1642500000000|2022-01-18 10:00:00|359.56|357.96|359.81|358.21|359.81|358.21|359.56|357.96|0
1642500010000|2022-01-18 10:00:10|359.56|357.96|360.55|358.95|360.55|358.95|359.56|357.96|0
1642500020000|2022-01-18 10:00:20|360.31|358.71|361.55|359.95|361.55|359.95|360.31|358.71|0
1642500030000|2022-01-18 10:00:30|361.3|359.7|360.8|359.2|361.3|359.7|360.31|358.71|0
1642500040000|2022-01-18 10:00:40|360.55|358.95|361.67|360.07|361.8|360.2|360.55|358.95|0
1642500050000|2022-01-18 10:00:50|361.8|360.2|361.42|359.82|362.29|360.69|361.05|359.45|0
1642500060000|2022-01-18 10:01:00|361.55|359.95|362.29|360.69|362.29|360.69|361.3|359.7|0
1642500070000|2022-01-18 10:01:10|362.04|360.44|362.54|360.94|362.54|360.94|362.04|360.44|0
1642500080000|2022-01-18 10:01:20|362.41|360.81|362.29|360.69|362.54|360.94|362.29|360.69|0
1642500090000|2022-01-18 10:01:30|361.55|359.95|362.04|360.44|362.04|360.44|361.55|359.95|0
1642500100000|2022-01-18 10:01:40|361.55|359.95|361.55|359.95|361.8|360.2|361.55|359.95|0
1642500110000|2022-01-18 10:01:50|361.8|360.2|360.8|359.2|362.04|360.44|360.8|359.2|0
1642500120000|2022-01-18 10:02:00|360.67|359.07|360.55|358.95|360.67|359.07|360.55|358.95|0
1642500130000|2022-01-18 10:02:10|360.42|358.82|361.05|359.45|361.05|359.45|360.42|358.82|0
1642500140000|2022-01-18 10:02:20|361.17|359.57|361.3|359.7|361.55|359.95|361.17|359.57|0
1642500150000|2022-01-18 10:02:30|361.42|359.82|361.05|359.45|361.42|359.82|361.05|359.45|0
1642500160000|2022-01-18 10:02:40|360.92|359.32|361.05|359.45|361.05|359.45|360.8|359.2|0
1642500170000|2022-01-18 10:02:50|360.8|359.2|360.67|359.07|360.8|359.2|360.67|359.07|0
1642500180000|2022-01-18 10:03:00|361.05|359.45|361.55|359.95|361.55|359.95|361.05|359.45|0
1642500190000|2022-01-18 10:03:10|362.04|360.44|362.29|360.69|362.29|360.69|362.04|360.44|0
1642500200000|2022-01-18 10:03:20|362.41|360.81|362.79|361.19|362.79|361.19|362.41|360.81|0
1642500210000|2022-01-18 10:03:30|362.54|360.94|363.04|361.44|363.04|361.44|362.54|360.94|0
1642500220000|2022-01-18 10:03:40|362.79|361.19|363.04|361.44|363.04|361.44|362.79|361.19|0
1642500230000|2022-01-18 10:03:50|362.79|361.19|362.91|361.31|363.53|361.93|362.79|361.19|0
1642500240000|2022-01-18 10:04:00|362.54|360.94|363.53|361.93|363.53|361.93|362.54|360.94|0
1642500250000|2022-01-18 10:04:10|363.28|361.68|363.28|361.68|363.53|361.93|363.28|361.68|0
1642500260000|2022-01-18 10:04:20|363.04|361.44|362.91|361.31|363.04|361.44|362.79|361.19|0
1642500270000|2022-01-18 10:04:30|362.29|360.69|362.29|360.69|362.54|360.94|362.29|360.69|0
1642500280000|2022-01-18 10:04:40|362.41|360.81|361.55|359.95|362.54|360.94|361.55|359.95|0
1642500290000|2022-01-18 10:04:50|361.3|359.7|361.3|359.7|361.3|359.7|361.05|359.45|0
1642500300000|2022-01-18 10:05:00|361.05|359.45|362.04|360.44|362.04|360.44|361.05|359.45|0
1642500310000|2022-01-18 10:05:10|362.29|360.69|361.55|359.95|362.29|360.69|361.55|359.95|0
1642500320000|2022-01-18 10:05:20|361.05|359.45|361.05|359.45|361.05|359.45|360.8|359.2|0
1642500330000|2022-01-18 10:05:30|360.8|359.2|360.92|359.32|360.92|359.32|360.8|359.2|0
1642500340000|2022-01-18 10:05:40|360.8|359.2|360.8|359.2|360.8|359.2|360.67|359.07|0
1642500350000|2022-01-18 10:05:50|360.67|359.07|360.55|358.95|360.67|359.07|360.55|358.95|0
1642500360000|2022-01-18 10:06:00|360.3|358.7|360.8|359.2|360.8|359.2|360.3|358.7|0
1642500370000|2022-01-18 10:06:10|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1642500380000|2022-01-18 10:06:20|360.8|359.2|360.55|358.95|360.8|359.2|360.42|358.82|0
1642500390000|2022-01-18 10:06:30|360.8|359.2|360.3|358.7|360.8|359.2|360.06|358.46|0
1642500400000|2022-01-18 10:06:40|360.18|358.58|360.06|358.46|360.18|358.58|360.06|358.46|0
1642500410000|2022-01-18 10:06:50|360.3|358.7|360.55|358.95|360.55|358.95|360.3|358.7|0
1642500420000|2022-01-18 10:07:00|360.3|358.7|359.81|358.21|360.3|358.7|359.81|358.21|0
1642500430000|2022-01-18 10:07:10|360.06|358.46|360.06|358.46|360.06|358.46|360.06|358.46|0
1642500440000|2022-01-18 10:07:20|360.55|358.95|359.93|358.33|360.55|358.95|359.93|358.33|0
1642500450000|2022-01-18 10:07:30|360.06|358.46|360.55|358.95|360.55|358.95|360.06|358.46|0
1642500460000|2022-01-18 10:07:40|360.42|358.82|360.3|358.7|360.42|358.82|360.3|358.7|0
1642500480000|2022-01-18 10:08:00|360.55|358.95|360.55|358.95|360.8|359.2|360.55|358.95|0
1642500490000|2022-01-18 10:08:10|360.8|359.2|360.8|359.2|360.8|359.2|360.55|358.95|0
1642500500000|2022-01-18 10:08:20|360.3|358.7|360.92|359.32|360.92|359.32|360.3|358.7|0
1642500510000|2022-01-18 10:08:30|360.8|359.2|361.3|359.7|361.3|359.7|360.8|359.2|0
1642500520000|2022-01-18 10:08:40|361.05|359.45|360.8|359.2|361.05|359.45|360.55|358.95|0
1642500530000|2022-01-18 10:08:50|360.55|358.95|360.55|358.95|360.55|358.95|360.17|358.57|0
1642500540000|2022-01-18 10:09:00|360.42|358.82|360.55|358.95|361.05|359.45|360.42|358.82|0
1642500550000|2022-01-18 10:09:10|360.3|358.7|360.06|358.46|360.3|358.7|359.56|357.96|0
1642500560000|2022-01-18 10:09:20|359.93|358.33|360.06|358.46|360.06|358.46|359.93|358.33|0
1642500570000|2022-01-18 10:09:30|360.3|358.7|360.8|359.2|361.05|359.45|360.3|358.7|0
1642500580000|2022-01-18 10:09:40|361.3|359.7|361.3|359.7|361.54|359.94|361.05|359.45|0
1642500590000|2022-01-18 10:09:50|361.54|359.94|361.54|359.94|362.04|360.44|361.54|359.94|0
1642500600000|2022-01-18 10:10:00|361.79|360.19|362.04|360.44|362.04|360.44|361.54|359.94|0
1642500610000|2022-01-18 10:10:10|362.29|360.69|362.04|360.44|362.54|360.94|362.04|360.44|0
1642500620000|2022-01-18 10:10:20|362.29|360.69|362.29|360.69|362.54|360.94|362.29|360.69|0
1642500630000|2022-01-18 10:10:30|362.66|361.06|362.29|360.69|362.66|361.06|362.29|360.69|0
1642500640000|2022-01-18 10:10:40|362.54|360.94|362.04|360.44|362.54|360.94|362.04|360.44|0
1642500650000|2022-01-18 10:10:50|362.16|360.56|362.04|360.44|362.16|360.56|362.04|360.44|0
1642500660000|2022-01-18 10:11:00|361.91|360.31|362.04|360.44|362.04|360.44|361.91|360.31|0
1642500670000|2022-01-18 10:11:10|362.29|360.69|362.29|360.69|362.54|360.94|362.29|360.69|0
1642500680000|2022-01-18 10:11:20|362.54|360.94|362.54|360.94|362.54|360.94|362.54|360.94|0
1642500690000|2022-01-18 10:11:30|362.04|360.44|362.54|360.94|362.54|360.94|362.04|360.44|0
1642500700000|2022-01-18 10:11:40|362.29|360.69|362.54|360.94|362.54|360.94|362.29|360.69|0
1642500710000|2022-01-18 10:11:50|362.78|361.18|363.03|361.43|363.03|361.43|362.78|361.18|0
1642500720000|2022-01-18 10:12:00|363.28|361.68|363.15|361.55|363.28|361.68|363.03|361.43|0
1642500730000|2022-01-18 10:12:10|363.28|361.68|363.03|361.43|363.28|361.68|363.03|361.43|0
1642500740000|2022-01-18 10:12:20|363.15|361.55|363.78|362.18|363.78|362.18|363.03|361.43|0
1642500750000|2022-01-18 10:12:30|364.27|362.67|364.77|363.17|365.02|363.42|364.27|362.67|0
1642500760000|2022-01-18 10:12:40|364.52|362.92|365.02|363.42|365.02|363.42|364.52|362.92|0
1642500770000|2022-01-18 10:12:50|364.77|363.17|364.52|362.92|364.77|363.17|364.52|362.92|0
1642500780000|2022-01-18 10:13:00|364.03|362.43|364.03|362.43|364.27|362.67|363.78|362.18|0
1642500790000|2022-01-18 10:13:10|363.9|362.3|364.03|362.43|364.03|362.43|363.9|362.3|0
1642500800000|2022-01-18 10:13:20|363.53|361.93|363.78|362.18|363.78|362.18|363.53|361.93|0
1642500810000|2022-01-18 10:13:30|363.53|361.93|363.53|361.93|363.53|361.93|363.53|361.93|0
1642500820000|2022-01-18 10:13:40|363.78|362.18|363.78|362.18|363.78|362.18|363.78|362.18|0
1642500830000|2022-01-18 10:13:50|363.53|361.93|364.52|362.92|364.52|362.92|363.53|361.93|0
1642500840000|2022-01-18 10:14:00|364.77|363.17|364.27|362.67|364.77|363.17|364.27|362.67|0
1642500850000|2022-01-18 10:14:10|364.77|363.17|364.77|363.17|364.77|363.17|364.52|362.92|0
1642500860000|2022-01-18 10:14:20|364.52|362.92|364.52|362.92|364.52|362.92|364.52|362.92|0
1642500870000|2022-01-18 10:14:30|364.27|362.67|364.27|362.67|364.27|362.67|364.03|362.43|0
1642500880000|2022-01-18 10:14:40|364.52|362.92|365.02|363.42|365.14|363.54|364.52|362.92|0
1642500890000|2022-01-18 10:14:50|365.27|363.67|365.02|363.42|365.27|363.67|364.77|363.17|0
1642500900000|2022-01-18 10:15:00|364.77|363.17|364.52|362.92|364.77|363.17|364.52|362.92|0
1642500910000|2022-01-18 10:15:10|364.27|362.67|363.78|362.18|364.27|362.67|363.78|362.18|0
1642500920000|2022-01-18 10:15:20|364.02|362.42|364.27|362.67|364.52|362.92|364.02|362.42|0
1642500930000|2022-01-18 10:15:30|364.77|363.17|364.14|362.54|364.77|363.17|363.78|362.18|0
1642500940000|2022-01-18 10:15:40|364.27|362.67|364.27|362.67|364.52|362.92|364.27|362.67|0
1642500950000|2022-01-18 10:15:50|364.39|362.79|364.77|363.17|364.77|363.17|364.39|362.79|0
1642500960000|2022-01-18 10:16:00|365.02|363.42|364.02|362.42|365.27|363.67|364.02|362.42|0
1642500970000|2022-01-18 10:16:10|364.39|362.79|364.52|362.92|364.52|362.92|364.27|362.67|0
1642500980000|2022-01-18 10:16:20|364.02|362.42|363.78|362.18|364.02|362.42|363.78|362.18|0
1642500990000|2022-01-18 10:16:30|363.53|361.93|363.53|361.93|363.53|361.93|363.4|361.8|0
1642501000000|2022-01-18 10:16:40|363.28|361.68|363.4|361.8|363.4|361.8|363.28|361.68|0
1642501010000|2022-01-18 10:16:50|363.28|361.68|362.53|360.93|363.28|361.68|362.53|360.93|0
1642501020000|2022-01-18 10:17:00|362.78|361.18|362.53|360.93|362.78|361.18|362.53|360.93|0
1642501030000|2022-01-18 10:17:10|362.29|360.69|362.41|360.81|362.53|360.93|362.29|360.69|0
1642501040000|2022-01-18 10:17:20|362.78|361.18|362.78|361.18|362.78|361.18|362.78|361.18|0
1642501050000|2022-01-18 10:17:30|362.29|360.69|361.79|360.19|362.29|360.69|361.79|360.19|0
1642501060000|2022-01-18 10:17:40|361.54|359.94|362.04|360.44|362.04|360.44|361.54|359.94|0
1642501070000|2022-01-18 10:17:50|362.41|360.81|362.78|361.18|362.78|361.18|362.41|360.81|0
1642501080000|2022-01-18 10:18:00|362.53|360.93|362.53|360.93|362.53|360.93|362.53|360.93|0
1642501090000|2022-01-18 10:18:10|362.65|361.05|362.16|360.56|362.65|361.05|362.04|360.44|0
1642501100000|2022-01-18 10:18:20|362.04|360.44|361.04|359.44|362.04|360.44|361.04|359.44|0
1642501110000|2022-01-18 10:18:30|361.29|359.69|361.29|359.69|361.29|359.69|361.04|359.44|0
1642501120000|2022-01-18 10:18:40|361.54|359.94|361.04|359.44|361.54|359.94|361.04|359.44|0
1642501130000|2022-01-18 10:18:50|360.8|359.2|361.04|359.44|361.04|359.44|360.8|359.2|0
1642501140000|2022-01-18 10:19:00|360.92|359.32|360.8|359.2|360.92|359.32|360.8|359.2|0
1642501150000|2022-01-18 10:19:10|360.92|359.32|361.04|359.44|361.04|359.44|360.92|359.32|0
1642501160000|2022-01-18 10:19:20|361.29|359.69|361.54|359.94|361.54|359.94|361.16|359.56|0
1642501170000|2022-01-18 10:19:30|361.29|359.69|361.91|360.31|362.04|360.44|361.04|359.44|0
1642501180000|2022-01-18 10:19:40|361.79|360.19|362.04|360.44|362.04|360.44|361.79|360.19|0
1642501190000|2022-01-18 10:19:50|361.79|360.19|361.79|360.19|361.79|360.19|361.79|360.19|0
1642501200000|2022-01-18 10:20:00|362.04|360.44|361.54|359.94|362.04|360.44|361.54|359.94|0
1642501210000|2022-01-18 10:20:10|361.79|360.19|362.53|360.93|362.53|360.93|361.79|360.19|0
1642501220000|2022-01-18 10:20:20|363.03|361.43|363.03|361.43|363.03|361.43|363.03|361.43|0
1642501230000|2022-01-18 10:20:30|363.15|361.55|362.53|360.93|363.15|361.55|362.53|360.93|0
1642501240000|2022-01-18 10:20:40|362.65|361.05|362.53|360.93|362.65|361.05|362.53|360.93|0
1642501250000|2022-01-18 10:20:50|362.78|361.18|362.9|361.3|363.03|361.43|362.78|361.18|0
1642501260000|2022-01-18 10:21:00|362.78|361.18|363.28|361.68|363.28|361.68|362.78|361.18|0
1642501270000|2022-01-18 10:21:10|363.4|361.8|363.28|361.68|363.53|361.93|363.28|361.68|0
1642501280000|2022-01-18 10:21:20|363.53|361.93|362.28|360.68|363.53|361.93|362.28|360.68|0
1642501290000|2022-01-18 10:21:30|362.4|360.8|362.53|360.93|362.65|361.05|362.28|360.68|0
1642501300000|2022-01-18 10:21:40|362.28|360.68|362.53|360.93|362.53|360.93|362.28|360.68|0
1642501310000|2022-01-18 10:21:50|362.78|361.18|362.4|360.8|362.78|361.18|362.28|360.68|0
1642501320000|2022-01-18 10:22:00|362.78|361.18|362.65|361.05|362.78|361.18|362.65|361.05|0
1642501330000|2022-01-18 10:22:10|362.53|360.93|362.53|360.93|362.53|360.93|362.28|360.68|0
1642501340000|2022-01-18 10:22:20|363.28|361.68|363.28|361.68|363.53|361.93|363.03|361.43|0
1642501350000|2022-01-18 10:22:30|363.4|361.8|363.28|361.68|363.53|361.93|363.28|361.68|0
1642501360000|2022-01-18 10:22:40|363.53|361.93|363.03|361.43|363.53|361.93|363.03|361.43|0
1642501370000|2022-01-18 10:22:50|363.28|361.68|363.53|361.93|363.53|361.93|363.28|361.68|0
1642501380000|2022-01-18 10:23:00|363.28|361.68|363.77|362.17|363.77|362.17|363.28|361.68|0
1642501390000|2022-01-18 10:23:10|363.53|361.93|363.53|361.93|363.53|361.93|363.53|361.93|0
1642501400000|2022-01-18 10:23:20|363.64|362.04|363.03|361.43|363.77|362.17|363.03|361.43|0
1642501410000|2022-01-18 10:23:30|362.9|361.3|363.28|361.68|363.28|361.68|362.9|361.3|0
1642501420000|2022-01-18 10:23:40|363.03|361.43|363.15|361.55|363.28|361.68|363.03|361.43|0
1642501430000|2022-01-18 10:23:50|362.9|361.3|363.28|361.68|363.28|361.68|362.9|361.3|0
1642501440000|2022-01-18 10:24:00|363.03|361.43|363.28|361.68|363.28|361.68|363.03|361.43|0
1642501450000|2022-01-18 10:24:10|363.03|361.43|363.28|361.68|363.28|361.68|363.03|361.43|0
1642501460000|2022-01-18 10:24:20|363.53|361.93|363.53|361.93|363.53|361.93|363.53|361.93|0
1642501470000|2022-01-18 10:24:30|363.77|362.17|364.02|362.42|364.02|362.42|363.77|362.17|0
1642501480000|2022-01-18 10:24:40|364.27|362.67|364.52|362.92|364.52|362.92|364.27|362.67|0
1642501500000|2022-01-18 10:25:00|365.02|363.42|365.26|363.66|365.26|363.66|364.64|363.04|0
1642501510000|2022-01-18 10:25:10|365.51|363.91|366.01|364.41|366.26|364.66|365.51|363.91|0
1642501520000|2022-01-18 10:25:20|366.26|364.66|365.51|363.91|366.26|364.66|365.51|363.91|0
1642501530000|2022-01-18 10:25:30|366.01|364.41|365.76|364.16|366.01|364.41|365.76|364.16|0
1642501540000|2022-01-18 10:25:40|366.01|364.41|365.51|363.91|366.01|364.41|365.51|363.91|0
1642501550000|2022-01-18 10:25:50|365.26|363.66|366.01|364.41|366.01|364.41|365.26|363.66|0
1642501560000|2022-01-18 10:26:00|366.26|364.66|366.01|364.41|366.5|364.9|366.01|364.41|0
1642501570000|2022-01-18 10:26:10|366.26|364.66|366.01|364.41|366.26|364.66|366.01|364.41|0
1642501580000|2022-01-18 10:26:20|365.76|364.16|366.01|364.41|366.01|364.41|365.76|364.16|0
1642501590000|2022-01-18 10:26:30|366.26|364.66|366.01|364.41|366.26|364.66|366.01|364.41|0
1642501600000|2022-01-18 10:26:40|365.88|364.28|366.5|364.9|366.5|364.9|365.88|364.28|0
1642501610000|2022-01-18 10:26:50|366.75|365.15|366.75|365.15|366.75|365.15|366.75|365.15|0
1642501620000|2022-01-18 10:27:00|366.26|364.66|366.5|364.9|367|365.4|366.26|364.66|0
1642501630000|2022-01-18 10:27:10|366.01|364.41|366.5|364.9|366.5|364.9|365.76|364.16|0
1642501640000|2022-01-18 10:27:20|366.26|364.66|365.51|363.91|366.26|364.66|365.51|363.91|0
1642501650000|2022-01-18 10:27:30|365.26|363.66|364.77|363.17|365.26|363.66|364.77|363.17|0
1642501660000|2022-01-18 10:27:40|364.52|362.92|365.01|363.41|365.01|363.41|364.52|362.92|0
1642501670000|2022-01-18 10:27:50|364.77|363.17|364.89|363.29|364.89|363.29|364.64|363.04|0
1642501680000|2022-01-18 10:28:00|365.63|364.03|365.63|364.03|366.01|364.41|365.63|364.03|0
1642501690000|2022-01-18 10:28:10|365.51|363.91|366.38|364.78|366.38|364.78|365.51|363.91|0
1642501700000|2022-01-18 10:28:20|366.26|364.66|365.76|364.16|366.26|364.66|365.76|364.16|0
1642501710000|2022-01-18 10:28:30|366.01|364.41|366.38|364.78|366.38|364.78|365.76|364.16|0
1642501720000|2022-01-18 10:28:40|366.26|364.66|366.01|364.41|366.5|364.9|366.01|364.41|0
1642501730000|2022-01-18 10:28:50|366.13|364.53|366.5|364.9|366.5|364.9|366.13|364.53|0
1642501740000|2022-01-18 10:29:00|366.26|364.66|366.26|364.66|366.37|364.77|366.26|364.66|0
1642501750000|2022-01-18 10:29:10|366.13|364.53|366.26|364.66|366.26|364.66|366.01|364.41|0
1642501760000|2022-01-18 10:29:20|366.01|364.41|367.25|365.65|367.25|365.65|366.01|364.41|0
1642501770000|2022-01-18 10:29:30|367.37|365.77|367.5|365.9|367.5|365.9|367.37|365.77|0
1642501780000|2022-01-18 10:29:40|367.25|365.65|367|365.4|367.25|365.65|367|365.4|0
1642501790000|2022-01-18 10:29:50|366.75|365.15|366.75|365.15|367.25|365.65|366.75|365.15|0
1642501800000|2022-01-18 10:30:00|367.25|365.65|367|365.4|367.75|366.15|367|365.4|0
1642501810000|2022-01-18 10:30:10|366.75|365.15|366.75|365.15|366.75|365.15|366.5|364.9|0
1642501820000|2022-01-18 10:30:20|366.5|364.9|366.26|364.66|366.62|365.02|366.26|364.66|0
1642501830000|2022-01-18 10:30:30|367.12|365.52|366.75|365.15|367.12|365.52|366.62|365.02|0
1642501840000|2022-01-18 10:30:40|366.5|364.9|365.76|364.16|366.5|364.9|365.76|364.16|0
1642501850000|2022-01-18 10:30:50|366.01|364.41|366.13|364.53|366.5|364.9|366.01|364.41|0
1642501860000|2022-01-18 10:31:00|366.01|364.41|366.75|365.15|367|365.4|366.01|364.41|0
1642501870000|2022-01-18 10:31:10|366.5|364.9|366.75|365.15|366.75|365.15|366.26|364.66|0
1642501880000|2022-01-18 10:31:20|367.25|365.65|367.25|365.65|367.25|365.65|367.25|365.65|0
1642501890000|2022-01-18 10:31:30|366.87|365.27|366.5|364.9|366.87|365.27|366.5|364.9|0
1642501900000|2022-01-18 10:31:40|366.75|365.15|366.75|365.15|367|365.4|366.5|364.9|0
1642501910000|2022-01-18 10:31:50|367|365.4|367.12|365.52|367.12|365.52|367|365.4|0
1642501920000|2022-01-18 10:32:00|367.25|365.65|367.5|365.9|367.5|365.9|367.25|365.65|0
1642501930000|2022-01-18 10:32:10|367.25|365.65|367|365.4|367.5|365.9|367|365.4|0
1642501940000|2022-01-18 10:32:20|366.75|365.15|365.76|364.16|366.75|365.15|365.76|364.16|0
1642501950000|2022-01-18 10:32:30|365.51|363.91|365.76|364.16|365.76|364.16|365.51|363.91|0
1642501960000|2022-01-18 10:32:40|366.01|364.41|365.88|364.28|366.01|364.41|365.88|364.28|0
1642501970000|2022-01-18 10:32:50|366.01|364.41|365.76|364.16|366.01|364.41|365.76|364.16|0
1642501980000|2022-01-18 10:33:00|365.38|363.78|365.26|363.66|365.51|363.91|365.26|363.66|0
1642501990000|2022-01-18 10:33:10|365.01|363.41|365.26|363.66|365.26|363.66|365.01|363.41|0
1642502000000|2022-01-18 10:33:20|365.13|363.53|365.13|363.53|365.13|363.53|364.76|363.16|0
1642502010000|2022-01-18 10:33:30|365.26|363.66|365.51|363.91|365.76|364.16|365.26|363.66|0
1642502020000|2022-01-18 10:33:40|365.63|364.03|365.26|363.66|365.76|364.16|365.26|363.66|0
1642502030000|2022-01-18 10:33:50|365.13|363.53|365.01|363.41|365.26|363.66|364.76|363.16|0
1642502040000|2022-01-18 10:34:00|365.26|363.66|364.88|363.28|365.26|363.66|364.88|363.28|0
1642502050000|2022-01-18 10:34:10|364.76|363.16|365.01|363.41|365.01|363.41|364.76|363.16|0
1642502060000|2022-01-18 10:34:20|365.13|363.53|364.76|363.16|365.13|363.53|364.52|362.92|0
1642502070000|2022-01-18 10:34:30|364.88|363.28|365.01|363.41|365.01|363.41|364.88|363.28|0
1642502080000|2022-01-18 10:34:40|364.63|363.03|364.63|363.03|364.63|363.03|364.63|363.03|0
1642502090000|2022-01-18 10:34:50|364.76|363.16|364.76|363.16|364.76|363.16|364.52|362.92|0
1642502100000|2022-01-18 10:35:00|365.26|363.66|365.51|363.91|365.51|363.91|365.26|363.66|0
1642502110000|2022-01-18 10:35:10|365.26|363.66|365.13|363.53|365.26|363.66|365.01|363.41|0
1642502120000|2022-01-18 10:35:20|365.01|363.41|364.63|363.03|365.01|363.41|364.52|362.92|0
1642502130000|2022-01-18 10:35:30|364.52|362.92|364.52|362.92|364.76|363.16|364.52|362.92|0
1642502140000|2022-01-18 10:35:40|364.02|362.42|363.77|362.17|364.02|362.42|363.77|362.17|0
1642502150000|2022-01-18 10:35:50|363.52|361.92|363.52|361.92|363.52|361.92|363.52|361.92|0
1642502160000|2022-01-18 10:36:00|363.64|362.04|363.77|362.17|363.77|362.17|363.64|362.04|0
1642502170000|2022-01-18 10:36:10|363.64|362.04|363.89|362.29|363.89|362.29|363.52|361.92|0
1642502180000|2022-01-18 10:36:20|364.02|362.42|363.64|362.04|364.02|362.42|363.64|362.04|0
1642502190000|2022-01-18 10:36:30|363.52|361.92|363.02|361.42|363.52|361.92|363.02|361.42|0
1642502200000|2022-01-18 10:36:40|362.78|361.18|362.53|360.93|362.78|361.18|362.53|360.93|0
1642502210000|2022-01-18 10:36:50|362.78|361.18|363.27|361.67|363.27|361.67|362.78|361.18|0
1642502220000|2022-01-18 10:37:00|363.02|361.42|362.78|361.18|363.27|361.67|362.78|361.18|0
1642502230000|2022-01-18 10:37:10|362.9|361.3|363.52|361.92|363.52|361.92|362.9|361.3|0
1642502240000|2022-01-18 10:37:20|363.27|361.67|363.27|361.67|363.27|361.67|363.27|361.67|0
1642502250000|2022-01-18 10:37:30|363.52|361.92|363.27|361.67|363.52|361.92|363.27|361.67|0
1642502260000|2022-01-18 10:37:40|363.39|361.79|363.64|362.04|363.64|362.04|363.39|361.79|0
1642502270000|2022-01-18 10:37:50|363.27|361.67|364.02|362.42|364.02|362.42|363.27|361.67|0
1642502280000|2022-01-18 10:38:00|364.27|362.67|364.02|362.42|364.27|362.67|364.02|362.42|0
1642502290000|2022-01-18 10:38:10|364.14|362.54|364.51|362.91|364.51|362.91|364.14|362.54|0
1642502300000|2022-01-18 10:38:20|364.76|363.16|364.76|363.16|365.01|363.41|364.76|363.16|0
1642502310000|2022-01-18 10:38:30|365.01|363.41|365.01|363.41|365.01|363.41|365.01|363.41|0
1642502320000|2022-01-18 10:38:40|364.88|363.28|364.03|362.43|364.88|363.28|364.03|362.43|0
1642502330000|2022-01-18 10:38:50|363.78|362.18|363.78|362.18|363.78|362.18|363.78|362.18|0
1642502340000|2022-01-18 10:39:00|363.74|362.14|363.61|362.01|363.74|362.14|363.5|361.9|0
1642502350000|2022-01-18 10:39:10|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1642502360000|2022-01-18 10:39:20|363|361.4|362.75|361.15|363|361.4|362.75|361.15|0
1642502370000|2022-01-18 10:39:30|362.62|361.02|362.25|360.65|362.62|361.02|362.25|360.65|0
1642502380000|2022-01-18 10:39:40|362.5|360.9|362.5|360.9|362.5|360.9|361.51|359.91|0
1642502390000|2022-01-18 10:39:50|362.25|360.65|362.25|360.65|362.25|360.65|362.25|360.65|0
1642502400000|2022-01-18 10:40:00|362.5|360.9|362.5|360.9|362.5|360.9|362.5|360.9|0
1642502410000|2022-01-18 10:40:10|362.25|360.65|362.25|360.65|362.25|360.65|361.76|360.16|0
1642502420000|2022-01-18 10:40:20|362.5|360.9|362.25|360.65|362.5|360.9|362|360.4|0
1642502430000|2022-01-18 10:40:30|361.76|360.16|361.51|359.91|361.76|360.16|361.51|359.91|0
1642502440000|2022-01-18 10:40:40|361.63|360.03|362|360.4|362|360.4|361.63|360.03|0
1642502450000|2022-01-18 10:40:50|361.76|360.16|362|360.4|362|360.4|361.76|360.16|0
1642502460000|2022-01-18 10:41:00|361.76|360.16|362|360.4|362|360.4|361.76|360.16|0
1642502470000|2022-01-18 10:41:10|361.51|359.91|361.01|359.41|361.51|359.91|361.01|359.41|0
1642502480000|2022-01-18 10:41:20|360.76|359.16|360.76|359.16|361.01|359.41|360.76|359.16|0
1642502490000|2022-01-18 10:41:30|361.01|359.41|359.64|358.04|361.01|359.41|359.64|358.04|0
1642502500000|2022-01-18 10:41:40|359.77|358.17|359.52|357.92|359.77|358.17|359.52|357.92|0
1642502510000|2022-01-18 10:41:50|359.77|358.17|361.01|359.41|361.01|359.41|359.77|358.17|0
1642502520000|2022-01-18 10:42:00|361.26|359.66|360.76|359.16|361.38|359.78|360.76|359.16|0
1642502530000|2022-01-18 10:42:10|361.01|359.41|361.01|359.41|361.01|359.41|360.76|359.16|0
1642502540000|2022-01-18 10:42:20|361.26|359.66|361.76|360.16|361.76|360.16|361.01|359.41|0
1642502550000|2022-01-18 10:42:30|361.63|360.03|362|360.4|362|360.4|361.63|360.03|0
1642502560000|2022-01-18 10:42:40|362.25|360.65|362.5|360.9|362.75|361.15|362.25|360.65|0
1642502570000|2022-01-18 10:42:50|361.76|360.16|361.26|359.66|361.76|360.16|361.26|359.66|0
1642502580000|2022-01-18 10:43:00|361.51|359.91|361.01|359.41|361.51|359.91|361.01|359.41|0
1642502590000|2022-01-18 10:43:10|360.76|359.16|360.51|358.91|360.76|359.16|360.51|358.91|0
1642502600000|2022-01-18 10:43:20|360.63|359.03|360.51|358.91|361.13|359.53|360.51|358.91|0
1642502610000|2022-01-18 10:43:30|360.76|359.16|360.51|358.91|360.76|359.16|360.51|358.91|0
1642502620000|2022-01-18 10:43:40|360.27|358.67|360.51|358.91|360.51|358.91|360.27|358.67|0
1642502630000|2022-01-18 10:43:50|360.27|358.67|360.27|358.67|360.27|358.67|360.02|358.42|0
1642502640000|2022-01-18 10:44:00|360.51|358.91|360.51|358.91|360.51|358.91|360.51|358.91|0
1642502650000|2022-01-18 10:44:10|360.27|358.67|360.38|358.78|360.38|358.78|360.27|358.67|0
1642502660000|2022-01-18 10:44:20|361.13|359.53|361.01|359.41|361.26|359.66|361.01|359.41|0
1642502670000|2022-01-18 10:44:30|360.88|359.28|360.76|359.16|360.88|359.28|360.76|359.16|0
1642502680000|2022-01-18 10:44:40|360.51|358.91|361.26|359.66|361.26|359.66|360.26|358.66|0
1642502690000|2022-01-18 10:44:50|361.13|359.53|361.51|359.91|361.51|359.91|361.13|359.53|0
1642502700000|2022-01-18 10:45:00|361.38|359.78|362|360.4|362|360.4|361.26|359.66|0
1642502710000|2022-01-18 10:45:10|361.75|360.15|362.12|360.52|362.12|360.52|361.51|359.91|0
1642502720000|2022-01-18 10:45:20|362.25|360.65|361.51|359.91|362.25|360.65|361.51|359.91|0
1642502730000|2022-01-18 10:45:30|361.75|360.15|361.38|359.78|361.75|360.15|361.38|359.78|0
1642502740000|2022-01-18 10:45:40|361.51|359.91|361.51|359.91|361.51|359.91|361.26|359.66|0
1642502750000|2022-01-18 10:45:50|361.26|359.66|361.51|359.91|361.51|359.91|361.26|359.66|0
1642502760000|2022-01-18 10:46:00|361.38|359.78|361.26|359.66|361.38|359.78|361.01|359.41|0
1642502770000|2022-01-18 10:46:10|362|360.4|362|360.4|362.25|360.65|361.75|360.15|0
1642502780000|2022-01-18 10:46:20|362.25|360.65|362.87|361.27|362.87|361.27|362.25|360.65|0
1642502790000|2022-01-18 10:46:30|362.5|360.9|362.75|361.15|363|361.4|362.5|360.9|0
1642502800000|2022-01-18 10:46:40|362.5|360.9|362.25|360.65|362.5|360.9|362.25|360.65|0
1642502810000|2022-01-18 10:46:50|362.5|360.9|362.75|361.15|362.87|361.27|362.5|360.9|0
1642502820000|2022-01-18 10:47:00|362.62|361.02|361.75|360.15|362.62|361.02|361.75|360.15|0
1642502830000|2022-01-18 10:47:10|361.01|359.41|361.01|359.41|361.26|359.66|361.01|359.41|0
1642502840000|2022-01-18 10:47:20|360.76|359.16|360.02|358.42|360.76|359.16|360.02|358.42|0
1642502850000|2022-01-18 10:47:30|359.77|358.17|358.77|357.17|359.77|358.17|358.77|357.17|0
1642502860000|2022-01-18 10:47:40|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1642502870000|2022-01-18 10:47:50|358.77|357.17|357.9|356.3|358.77|357.17|357.9|356.3|0
1642502880000|2022-01-18 10:48:00|358.77|357.17|359.64|358.04|360.02|358.42|358.77|357.17|0
1642502890000|2022-01-18 10:48:10|359.77|358.17|359.77|358.17|359.77|358.17|359.77|358.17|0
1642502900000|2022-01-18 10:48:20|359.89|358.29|359.27|357.67|360.02|358.42|359.27|357.67|0
1642502910000|2022-01-18 10:48:30|359.52|357.92|359.77|358.17|359.77|358.17|359.52|357.92|0
1642502920000|2022-01-18 10:48:40|360.02|358.42|360.13|358.53|360.26|358.66|360.02|358.42|0
1642502930000|2022-01-18 10:48:50|359.77|358.17|360.02|358.42|360.02|358.42|359.77|358.17|0
1642502940000|2022-01-18 10:49:00|360.26|358.66|360.02|358.42|360.26|358.66|360.02|358.42|0
1642502950000|2022-01-18 10:49:10|359.52|357.92|360.02|358.42|360.02|358.42|359.52|357.92|0
1642502970000|2022-01-18 10:49:30|359.77|358.17|360.02|358.42|360.02|358.42|359.52|357.92|0
1642502980000|2022-01-18 10:49:40|360.26|358.66|360.63|359.03|360.63|359.03|360.26|358.66|0
1642502990000|2022-01-18 10:49:50|360.51|358.91|360.51|358.91|360.51|358.91|360.51|358.91|0
1642503000000|2022-01-18 10:50:00|360.26|358.66|361.5|359.9|361.5|359.9|360.26|358.66|0
1642503010000|2022-01-18 10:50:10|361.75|360.15|362|360.4|362|360.4|361.75|360.15|0
1642503020000|2022-01-18 10:50:20|361.5|359.9|362.5|360.9|362.5|360.9|361.5|359.9|0
1642503030000|2022-01-18 10:50:30|362.25|360.65|362.25|360.65|362.25|360.65|362.25|360.65|0
1642503040000|2022-01-18 10:50:40|362|360.4|363|361.4|363|361.4|362|360.4|0
1642503050000|2022-01-18 10:50:50|363.24|361.64|363|361.4|363.24|361.64|363|361.4|0
1642503060000|2022-01-18 10:51:00|362.75|361.15|362.75|361.15|363|361.4|362.75|361.15|0
1642503070000|2022-01-18 10:51:10|362.5|360.9|362.5|360.9|362.75|361.15|362.5|360.9|0
1642503080000|2022-01-18 10:51:20|362.75|361.15|362.99|361.39|362.99|361.39|362.5|360.9|0
1642503090000|2022-01-18 10:51:30|362.75|361.15|362.25|360.65|362.75|361.15|362.25|360.65|0
1642503100000|2022-01-18 10:51:40|362|360.4|361.5|359.9|362|360.4|361.5|359.9|0
1642503110000|2022-01-18 10:51:50|361.26|359.66|361.75|360.15|361.75|360.15|361.26|359.66|0
1642503120000|2022-01-18 10:52:00|362.25|360.65|362|360.4|362.25|360.65|362|360.4|0
1642503130000|2022-01-18 10:52:10|362.12|360.52|362.99|361.39|362.99|361.39|362.12|360.52|0
1642503140000|2022-01-18 10:52:20|362.75|361.15|363.24|361.64|363.24|361.64|362.75|361.15|0
1642503150000|2022-01-18 10:52:30|363.74|362.14|363.99|362.39|363.99|362.39|363.74|362.14|0
1642503160000|2022-01-18 10:52:40|363.86|362.26|363.74|362.14|363.86|362.26|363.74|362.14|0
1642503170000|2022-01-18 10:52:50|363.49|361.89|363.49|361.89|363.49|361.89|363.49|361.89|0
1642503180000|2022-01-18 10:53:00|363.36|361.76|363.24|361.64|363.49|361.89|363.24|361.64|0
1642503190000|2022-01-18 10:53:10|363.61|362.01|364.24|362.64|364.24|362.64|363.61|362.01|0
1642503200000|2022-01-18 10:53:20|363.99|362.39|364.24|362.64|364.24|362.64|363.99|362.39|0
1642503210000|2022-01-18 10:53:30|363.99|362.39|363.99|362.39|363.99|362.39|363.99|362.39|0
1642503220000|2022-01-18 10:53:40|363.74|362.14|363.49|361.89|363.74|362.14|363.49|361.89|0
1642503230000|2022-01-18 10:53:50|363.74|362.14|363.24|361.64|363.74|362.14|363.24|361.64|0
1642503240000|2022-01-18 10:54:00|362.75|361.15|362.75|361.15|362.75|361.15|362.5|360.9|0
1642503250000|2022-01-18 10:54:10|362.99|361.39|362.75|361.15|362.99|361.39|362.75|361.15|0
1642503260000|2022-01-18 10:54:20|362.62|361.02|362.99|361.39|362.99|361.39|362.62|361.02|0
1642503270000|2022-01-18 10:54:30|362.75|361.15|362.5|360.9|362.75|361.15|362.5|360.9|0
1642503280000|2022-01-18 10:54:40|362.75|361.15|362.75|361.15|362.75|361.15|362.75|361.15|0
1642503290000|2022-01-18 10:54:50|362.99|361.39|362.75|361.15|362.99|361.39|362.75|361.15|0
1642503300000|2022-01-18 10:55:00|362.5|360.9|362.5|360.9|362.5|360.9|362.5|360.9|0
1642503310000|2022-01-18 10:55:10|362.62|361.02|362.5|360.9|362.75|361.15|362.5|360.9|0
1642503320000|2022-01-18 10:55:20|362.75|361.15|363.11|361.51|363.11|361.51|362.75|361.15|0
1642503330000|2022-01-18 10:55:30|362.99|361.39|362.86|361.26|362.99|361.39|362.5|360.9|0
1642503340000|2022-01-18 10:55:40|362.99|361.39|362.75|361.15|362.99|361.39|362.75|361.15|0
1642503350000|2022-01-18 10:55:50|362.86|361.26|362|360.4|362.86|361.26|362|360.4|0
1642503360000|2022-01-18 10:56:00|361.87|360.27|362.25|360.65|362.5|360.9|361.87|360.27|0
1642503370000|2022-01-18 10:56:10|362.62|361.02|362.12|360.52|362.62|361.02|362|360.4|0
1642503380000|2022-01-18 10:56:20|362|360.4|361.25|359.65|362|360.4|361.25|359.65|0
1642503390000|2022-01-18 10:56:30|361.13|359.53|360.76|359.16|361.13|359.53|360.76|359.16|0
1642503400000|2022-01-18 10:56:40|361.01|359.41|361.13|359.53|361.25|359.65|361.01|359.41|0
1642503410000|2022-01-18 10:56:50|361.01|359.41|361.5|359.9|361.5|359.9|360.76|359.16|0
1642503420000|2022-01-18 10:57:00|361.75|360.15|361.62|360.02|361.75|360.15|361.5|359.9|0
1642503430000|2022-01-18 10:57:10|361.75|360.15|361.75|360.15|362|360.4|361.75|360.15|0
1642503440000|2022-01-18 10:57:20|362|360.4|363.24|361.64|363.24|361.64|362|360.4|0
1642503450000|2022-01-18 10:57:30|362.99|361.39|362.25|360.65|362.99|361.39|362.25|360.65|0
1642503460000|2022-01-18 10:57:40|362.12|360.52|362.25|360.65|362.25|360.65|362|360.4|0
1642503470000|2022-01-18 10:57:50|362.37|360.77|361.75|360.15|362.37|360.77|361.75|360.15|0
1642503480000|2022-01-18 10:58:00|361.62|360.02|361.87|360.27|362|360.4|361.62|360.02|0
1642503490000|2022-01-18 10:58:10|362.25|360.65|362.74|361.14|362.74|361.14|362.25|360.65|0
1642503500000|2022-01-18 10:58:20|362.5|360.9|362.99|361.39|362.99|361.39|362.5|360.9|0
1642503510000|2022-01-18 10:58:30|362.74|361.14|362.25|360.65|362.74|361.14|362.25|360.65|0
1642503520000|2022-01-18 10:58:40|362.5|360.9|362.25|360.65|362.5|360.9|362.25|360.65|0
1642503530000|2022-01-18 10:58:50|362.37|360.77|362.25|360.65|362.37|360.77|362.25|360.65|0
1642503540000|2022-01-18 10:59:00|362.74|361.14|361.75|360.15|362.74|361.14|361.5|359.9|0
1642503550000|2022-01-18 10:59:10|361.5|359.9|361.62|360.02|361.62|360.02|361.5|359.9|0
1642503560000|2022-01-18 10:59:20|361.5|359.9|361.62|360.02|362|360.4|361.5|359.9|0
1642503570000|2022-01-18 10:59:30|361.75|360.15|361.75|360.15|361.75|360.15|361.5|359.9|0
1642503580000|2022-01-18 10:59:40|362|360.4|362.25|360.65|362.25|360.65|362|360.4|0
1642503590000|2022-01-18 10:59:50|362.5|360.9|362.99|361.39|362.99|361.39|362.5|360.9|0
1642503600000|2022-01-18 11:00:00|363.49|361.89|362.25|360.65|363.49|361.89|362.25|360.65|0
1642503610000|2022-01-18 11:00:10|362|360.4|361.62|360.02|362.25|360.65|361.5|359.9|0
1642503620000|2022-01-18 11:00:20|361.5|359.9|361.62|360.02|361.62|360.02|361.25|359.65|0
1642503630000|2022-01-18 11:00:30|361.25|359.65|361.5|359.9|361.75|360.15|361.25|359.65|0
1642503640000|2022-01-18 11:00:40|361.25|359.65|361.25|359.65|361.5|359.9|361.25|359.65|0
1642503650000|2022-01-18 11:00:50|361|359.4|361|359.4|361.12|359.52|360.76|359.16|0
1642503660000|2022-01-18 11:01:00|361.25|359.65|361.25|359.65|361.25|359.65|360.88|359.28|0
1642503670000|2022-01-18 11:01:10|361.5|359.9|362.61|361.01|362.74|361.14|361.5|359.9|0
1642503680000|2022-01-18 11:01:20|362.5|360.9|362.25|360.65|362.5|360.9|362.25|360.65|0
1642503690000|2022-01-18 11:01:30|362|360.4|361.75|360.15|362|360.4|361.75|360.15|0
1642503700000|2022-01-18 11:01:40|361.5|359.9|361.5|359.9|362|360.4|361.5|359.9|0
1642503710000|2022-01-18 11:01:50|361.37|359.77|360.88|359.28|361.37|359.77|360.88|359.28|0
1642503720000|2022-01-18 11:02:00|361|359.4|361.75|360.15|361.75|360.15|361|359.4|0
1642503730000|2022-01-18 11:02:10|361.62|360.02|361.5|359.9|361.62|360.02|361|359.4|0
1642503740000|2022-01-18 11:02:20|361.25|359.65|361|359.4|361.5|359.9|361|359.4|0
1642503750000|2022-01-18 11:02:30|360.76|359.16|360.01|358.41|360.76|359.16|360.01|358.41|0
1642503770000|2022-01-18 11:02:50|360.13|358.53|360.13|358.53|360.13|358.53|360.13|358.53|0
1642503780000|2022-01-18 11:03:00|359.76|358.16|359.76|358.16|359.76|358.16|359.76|358.16|0
1642503790000|2022-01-18 11:03:10|360.01|358.41|360.63|359.03|360.63|359.03|360.01|358.41|0
1642503800000|2022-01-18 11:03:20|360.51|358.91|360.26|358.66|360.51|358.91|360.26|358.66|0
1642503810000|2022-01-18 11:03:30|360.01|358.41|360.26|358.66|360.26|358.66|360.01|358.41|0
1642503820000|2022-01-18 11:03:40|359.76|358.16|359.76|358.16|360.01|358.41|359.76|358.16|0
1642503830000|2022-01-18 11:03:50|359.27|357.67|358.77|357.17|359.27|357.67|358.77|357.17|0
1642503840000|2022-01-18 11:04:00|358.27|356.67|358.77|357.17|358.77|357.17|358.27|356.67|0
1642503850000|2022-01-18 11:04:10|358.52|356.92|358.64|357.04|358.77|357.17|358.52|356.92|0
1642503860000|2022-01-18 11:04:20|358.27|356.67|357.78|356.18|358.27|356.67|357.78|356.18|0
1642503870000|2022-01-18 11:04:30|358.02|356.42|357.78|356.18|358.02|356.42|357.78|356.18|0
1642503880000|2022-01-18 11:04:40|357.65|356.05|357.28|355.68|357.78|356.18|357.28|355.68|0
1642503890000|2022-01-18 11:04:50|357.53|355.93|358.02|356.42|358.02|356.42|357.53|355.93|0
1642503900000|2022-01-18 11:05:00|357.78|356.18|357.78|356.18|357.78|356.18|357.78|356.18|0
1642503910000|2022-01-18 11:05:10|357.4|355.8|357.03|355.43|357.4|355.8|357.03|355.43|0
1642503920000|2022-01-18 11:05:20|357.28|355.68|357.78|356.18|357.78|356.18|357.28|355.68|0
1642503930000|2022-01-18 11:05:30|358.27|356.67|357.53|355.93|358.27|356.67|357.28|355.68|0
1642503940000|2022-01-18 11:05:40|357.78|356.18|357.78|356.18|357.78|356.18|357.53|355.93|0
1642503950000|2022-01-18 11:05:50|357.53|355.93|358.27|356.67|358.27|356.67|357.53|355.93|0
1642503960000|2022-01-18 11:06:00|358.52|356.92|358.52|356.92|358.77|357.17|358.52|356.92|0
1642503970000|2022-01-18 11:06:10|358.27|356.67|357.53|355.93|358.27|356.67|357.53|355.93|0
1642503980000|2022-01-18 11:06:20|357.4|355.8|357.28|355.68|357.53|355.93|357.28|355.68|0
1642503990000|2022-01-18 11:06:30|357.4|355.8|357.77|356.17|357.77|356.17|357.4|355.8|0
1642504000000|2022-01-18 11:06:40|358.02|356.42|358.02|356.42|358.02|356.42|357.77|356.17|0
1642504010000|2022-01-18 11:06:50|357.77|356.17|358.02|356.42|358.02|356.42|357.77|356.17|0
1642504020000|2022-01-18 11:07:00|357.65|356.05|358.39|356.79|358.52|356.92|357.65|356.05|0
1642504030000|2022-01-18 11:07:10|358.27|356.67|358.27|356.67|358.27|356.67|358.27|356.67|0
1642504040000|2022-01-18 11:07:20|358.39|356.79|358.27|356.67|358.52|356.92|358.27|356.67|0
1642504050000|2022-01-18 11:07:30|358.89|357.29|359.76|358.16|359.76|358.16|358.89|357.29|0
1642504060000|2022-01-18 11:07:40|359.26|357.66|359.51|357.91|359.51|357.91|359.02|357.42|0
1642504070000|2022-01-18 11:07:50|359.76|358.16|360.01|358.41|360.01|358.41|359.76|358.16|0
1642504080000|2022-01-18 11:08:00|360.26|358.66|360.75|359.15|360.75|359.15|360.26|358.66|0
1642504090000|2022-01-18 11:08:10|360.51|358.91|360.26|358.66|360.51|358.91|360.26|358.66|0
1642504100000|2022-01-18 11:08:20|360.75|359.15|361|359.4|361|359.4|360.75|359.15|0
1642504110000|2022-01-18 11:08:30|361.5|359.9|361.25|359.65|361.5|359.9|361.25|359.65|0
1642504120000|2022-01-18 11:08:40|361.37|359.77|361.5|359.9|361.75|360.15|361.25|359.65|0
1642504130000|2022-01-18 11:08:50|361.75|360.15|361|359.4|361.75|360.15|361|359.4|0
1642504140000|2022-01-18 11:09:00|361.25|359.65|360.01|358.41|361.25|359.65|360.01|358.41|0
1642504150000|2022-01-18 11:09:10|360.26|358.66|360.51|358.91|360.51|358.91|360.26|358.66|0
1642504160000|2022-01-18 11:09:20|360.75|359.15|360.75|359.15|360.75|359.15|360.75|359.15|0
1642504170000|2022-01-18 11:09:30|360.51|358.91|359.88|358.28|360.51|358.91|359.88|358.28|0
1642504180000|2022-01-18 11:09:40|359.76|358.16|359.51|357.91|359.76|358.16|359.02|357.42|0
1642504190000|2022-01-18 11:09:50|359.26|357.66|359.76|358.16|359.76|358.16|359.02|357.42|0
1642504200000|2022-01-18 11:10:00|359.51|357.91|360.13|358.53|360.13|358.53|359.51|357.91|0
1642504210000|2022-01-18 11:10:10|359.76|358.16|359.63|358.03|360.01|358.41|359.51|357.91|0
1642504220000|2022-01-18 11:10:20|360.01|358.41|360.26|358.66|360.26|358.66|360.01|358.41|0
1642504230000|2022-01-18 11:10:30|360.01|358.41|359.26|357.66|360.01|358.41|359.26|357.66|0
1642504240000|2022-01-18 11:10:40|359.51|357.91|360.26|358.66|360.26|358.66|359.51|357.91|0
1642504250000|2022-01-18 11:10:50|360.13|358.53|360.26|358.66|360.26|358.66|360.13|358.53|0
1642504260000|2022-01-18 11:11:00|360.01|358.41|360.26|358.66|360.26|358.66|360.01|358.41|0
1642504270000|2022-01-18 11:11:10|360.01|358.41|360.51|358.91|360.51|358.91|359.76|358.16|0
1642504280000|2022-01-18 11:11:20|360.01|358.41|360.26|358.66|360.5|358.9|360.01|358.41|0
1642504290000|2022-01-18 11:11:30|360.75|359.15|360.26|358.66|360.75|359.15|360.26|358.66|0
1642504300000|2022-01-18 11:11:40|360.5|358.9|360.26|358.66|360.5|358.9|360.26|358.66|0
1642504310000|2022-01-18 11:11:50|360.01|358.41|360.01|358.41|360.26|358.66|360.01|358.41|0
1642504320000|2022-01-18 11:12:00|360.26|358.66|359.76|358.16|360.26|358.66|359.76|358.16|0
1642504330000|2022-01-18 11:12:10|360.01|358.41|358.27|356.67|360.01|358.41|358.27|356.67|0
1642504340000|2022-01-18 11:12:20|358.02|356.42|358.77|357.17|358.77|357.17|358.02|356.42|0
1642504350000|2022-01-18 11:12:30|357.77|356.17|358.02|356.42|358.02|356.42|357.77|356.17|0
1642504360000|2022-01-18 11:12:40|358.27|356.67|357.52|355.92|358.27|356.67|357.52|355.92|0
1642504370000|2022-01-18 11:12:50|357.77|356.17|358.02|356.42|358.02|356.42|357.77|356.17|0
1642504380000|2022-01-18 11:13:00|357.77|356.17|357.77|356.17|358.02|356.42|357.77|356.17|0
1642504390000|2022-01-18 11:13:10|358.14|356.54|358.02|356.42|358.14|356.54|358.02|356.42|0
1642504400000|2022-01-18 11:13:20|357.52|355.92|356.78|355.18|357.52|355.92|356.78|355.18|0
1642504410000|2022-01-18 11:13:30|356.53|354.93|356.78|355.18|356.78|355.18|356.53|354.93|0
1642504420000|2022-01-18 11:13:40|356.53|354.93|356.9|355.3|356.9|355.3|356.53|354.93|0
1642504430000|2022-01-18 11:13:50|356.78|355.18|358.52|356.92|358.77|357.17|356.78|355.18|0
1642504440000|2022-01-18 11:14:00|358.77|357.17|358.39|356.79|358.77|357.17|358.02|356.42|0
1642504450000|2022-01-18 11:14:10|358.88|357.28|359.51|357.91|359.51|357.91|358.77|357.17|0
1642504460000|2022-01-18 11:14:20|360.01|358.41|359.76|358.16|360.01|358.41|359.76|358.16|0
1642504470000|2022-01-18 11:14:30|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1642504480000|2022-01-18 11:14:40|359.76|358.16|358.14|356.54|359.76|358.16|358.14|356.54|0
1642504490000|2022-01-18 11:14:50|358.27|356.67|358.14|356.54|358.27|356.67|358.14|356.54|0
1642504500000|2022-01-18 11:15:00|358.02|356.42|358.39|356.79|358.52|356.92|358.02|356.42|0
1642504510000|2022-01-18 11:15:10|358.77|357.17|359.51|357.91|359.51|357.91|358.52|356.92|0
1642504520000|2022-01-18 11:15:20|359.76|358.16|359.51|357.91|359.76|358.16|359.51|357.91|0
1642504530000|2022-01-18 11:15:30|359.63|358.03|359.63|358.03|359.63|358.03|359.51|357.91|0
1642504540000|2022-01-18 11:15:40|360.01|358.41|360.26|358.66|360.26|358.66|359.76|358.16|0
1642504550000|2022-01-18 11:15:50|360.13|358.53|359.51|357.91|360.26|358.66|359.51|357.91|0
1642504560000|2022-01-18 11:16:00|359.26|357.66|359.26|357.66|359.51|357.91|359.26|357.66|0
1642504570000|2022-01-18 11:16:10|359.76|358.16|359.63|358.03|359.76|358.16|359.51|357.91|0
1642504580000|2022-01-18 11:16:20|359.76|358.16|360.01|358.41|360.26|358.66|359.76|358.16|0
1642504590000|2022-01-18 11:16:30|360.5|358.9|360.75|359.15|360.75|359.15|360.5|358.9|0
1642504600000|2022-01-18 11:16:40|361|359.4|361.5|359.9|361.5|359.9|361|359.4|0
1642504610000|2022-01-18 11:16:50|361|359.4|361.25|359.65|361.37|359.77|361|359.4|0
1642504620000|2022-01-18 11:17:00|361.37|359.77|361.5|359.9|361.5|359.9|361.25|359.65|0
1642504630000|2022-01-18 11:17:10|361.75|360.15|362.24|360.64|362.24|360.64|361.75|360.15|0
1642504640000|2022-01-18 11:17:20|361.99|360.39|362.24|360.64|362.24|360.64|361.99|360.39|0
1642504650000|2022-01-18 11:17:30|362.36|360.76|360.75|359.15|362.36|360.76|360.75|359.15|0
1642504660000|2022-01-18 11:17:40|360.62|359.02|360.75|359.15|360.87|359.27|360.62|359.02|0
1642504670000|2022-01-18 11:17:50|361|359.4|361|359.4|361|359.4|361|359.4|0
1642504680000|2022-01-18 11:18:00|360.87|359.27|360.87|359.27|360.87|359.27|360.87|359.27|0
1642504690000|2022-01-18 11:18:10|360.62|359.02|361.12|359.52|361.12|359.52|360.62|359.02|0
1642504700000|2022-01-18 11:18:20|361.5|359.9|362.49|360.89|362.49|360.89|361.5|359.9|0
1642504710000|2022-01-18 11:18:30|362.24|360.64|361.99|360.39|362.24|360.64|361.99|360.39|0
1642504720000|2022-01-18 11:18:40|361.74|360.14|361.25|359.65|361.74|360.14|361.25|359.65|0
1642504730000|2022-01-18 11:18:50|361.5|359.9|361.74|360.14|361.99|360.39|361.5|359.9|0
1642504740000|2022-01-18 11:19:00|361.99|360.39|362.49|360.89|362.49|360.89|361.99|360.39|0
1642504750000|2022-01-18 11:19:10|362.24|360.64|361.99|360.39|362.24|360.64|361.99|360.39|0
1642504760000|2022-01-18 11:19:20|362.24|360.64|361.5|359.9|362.24|360.64|361.5|359.9|0
1642504770000|2022-01-18 11:19:30|361.62|360.02|361.86|360.26|361.86|360.26|361.62|360.02|0
1642504780000|2022-01-18 11:19:40|362.24|360.64|362.49|360.89|362.49|360.89|362.24|360.64|0
1642504790000|2022-01-18 11:19:50|362.24|360.64|361.74|360.14|362.24|360.64|361.74|360.14|0
1642504800000|2022-01-18 11:20:00|362.24|360.64|362.24|360.64|362.24|360.64|361.99|360.39|0
1642504810000|2022-01-18 11:20:10|361.99|360.39|362.49|360.89|362.49|360.89|361.99|360.39|0
1642504820000|2022-01-18 11:20:20|362.24|360.64|361.25|359.65|362.24|360.64|361.25|359.65|0
1642504830000|2022-01-18 11:20:30|361|359.4|361|359.4|361|359.4|361|359.4|0
1642504840000|2022-01-18 11:20:40|361.12|359.52|360.75|359.15|361.12|359.52|360.75|359.15|0
1642504850000|2022-01-18 11:20:50|360.5|358.9|360.25|358.65|360.5|358.9|360.01|358.41|0
1642504860000|2022-01-18 11:21:00|360.01|358.41|360.75|359.15|361|359.4|360.01|358.41|0
1642504870000|2022-01-18 11:21:10|360.25|358.65|361.25|359.65|361.25|359.65|360.25|358.65|0
1642504880000|2022-01-18 11:21:20|361.12|359.52|361.74|360.14|361.74|360.14|361|359.4|0
1642504890000|2022-01-18 11:21:30|361.5|359.9|360.75|359.15|361.5|359.9|360.75|359.15|0
1642504900000|2022-01-18 11:21:40|360.87|359.27|360.75|359.15|360.87|359.27|360.75|359.15|0
1642504910000|2022-01-18 11:21:50|360.66|359.06|361.04|359.44|361.29|359.69|360.66|359.06|0
1642504920000|2022-01-18 11:22:00|360.91|359.31|361.04|359.44|361.04|359.44|360.54|358.94|0
1642504930000|2022-01-18 11:22:10|360.91|359.31|361.29|359.69|361.29|359.69|360.91|359.31|0
1642504940000|2022-01-18 11:22:20|361.54|359.94|360.91|359.31|361.78|360.18|360.54|358.94|0
1642504950000|2022-01-18 11:22:30|360.79|359.19|361.04|359.44|361.16|359.56|360.79|359.19|0
1642504960000|2022-01-18 11:22:40|360.79|359.19|361.16|359.56|361.16|359.56|360.79|359.19|0
1642504970000|2022-01-18 11:22:50|361.04|359.44|360.79|359.19|361.16|359.56|360.79|359.19|0
1642504980000|2022-01-18 11:23:00|360.54|358.94|359.8|358.2|360.54|358.94|359.55|357.95|0
1642504990000|2022-01-18 11:23:10|359.55|357.95|360.29|358.69|360.29|358.69|359.55|357.95|0
1642505000000|2022-01-18 11:23:20|360.05|358.45|360.05|358.45|360.29|358.69|360.05|358.45|0
1642505010000|2022-01-18 11:23:30|360.29|358.69|360.29|358.69|360.29|358.69|360.05|358.45|0
1642505020000|2022-01-18 11:23:40|360.05|358.45|360.05|358.45|360.16|358.56|360.05|358.45|0
1642505030000|2022-01-18 11:23:50|359.55|357.95|360.05|358.45|360.05|358.45|359.55|357.95|0
1642505040000|2022-01-18 11:24:00|359.8|358.2|359.92|358.32|359.92|358.32|359.8|358.2|0
1642505050000|2022-01-18 11:24:10|360.05|358.45|359.55|357.95|360.05|358.45|359.55|357.95|0
1642505060000|2022-01-18 11:24:20|360.05|358.45|359.8|358.2|360.05|358.45|359.8|358.2|0
1642505070000|2022-01-18 11:24:30|359.55|357.95|359.8|358.2|359.8|358.2|359.55|357.95|0
1642505080000|2022-01-18 11:24:40|359.67|358.07|360.04|358.44|360.04|358.44|359.67|358.07|0
1642505090000|2022-01-18 11:24:50|359.8|358.2|359.67|358.07|359.8|358.2|359.55|357.95|0
1642505100000|2022-01-18 11:25:00|359.55|357.95|359.67|358.07|359.8|358.2|359.55|357.95|0
1642505110000|2022-01-18 11:25:10|359.55|357.95|359.55|357.95|359.55|357.95|359.3|357.7|0
1642505120000|2022-01-18 11:25:20|359.3|357.7|359.05|357.45|359.3|357.7|359.05|357.45|0
1642505130000|2022-01-18 11:25:30|358.06|356.46|358.31|356.71|358.31|356.71|358.06|356.46|0
1642505140000|2022-01-18 11:25:40|358.92|357.32|358.56|356.96|358.92|357.32|358.56|356.96|0
1642505150000|2022-01-18 11:25:50|358.8|357.2|359.05|357.45|359.05|357.45|358.56|356.96|0
1642505160000|2022-01-18 11:26:00|359.3|357.7|359.3|357.7|359.55|357.95|359.3|357.7|0
1642505170000|2022-01-18 11:26:10|359.42|357.82|358.8|357.2|359.42|357.82|358.8|357.2|0
1642505180000|2022-01-18 11:26:20|359.05|357.45|358.56|356.96|359.05|357.45|358.56|356.96|0
1642505190000|2022-01-18 11:26:30|358.92|357.32|359.3|357.7|359.42|357.82|358.92|357.32|0
1642505200000|2022-01-18 11:26:40|359.42|357.82|359.05|357.45|359.42|357.82|359.05|357.45|0
1642505210000|2022-01-18 11:26:50|359.3|357.7|359.67|358.07|359.67|358.07|358.8|357.2|0
1642505220000|2022-01-18 11:27:00|359.3|357.7|359.55|357.95|359.55|357.95|359.3|357.7|0
1642505230000|2022-01-18 11:27:10|359.8|358.2|360.04|358.44|360.29|358.69|359.8|358.2|0
1642505240000|2022-01-18 11:27:20|360.29|358.69|360.29|358.69|360.54|358.94|360.29|358.69|0
1642505250000|2022-01-18 11:27:30|360.04|358.44|359.8|358.2|360.04|358.44|359.8|358.2|0
1642505260000|2022-01-18 11:27:40|360.16|358.56|359.8|358.2|360.16|358.56|359.8|358.2|0
1642505270000|2022-01-18 11:27:50|360.04|358.44|360.29|358.69|360.29|358.69|360.04|358.44|0
1642505280000|2022-01-18 11:28:00|360.54|358.94|360.79|359.19|360.79|359.19|360.54|358.94|0
1642505290000|2022-01-18 11:28:10|360.54|358.94|360.54|358.94|360.54|358.94|360.54|358.94|0
1642505300000|2022-01-18 11:28:20|360.29|358.69|360.29|358.69|360.41|358.81|360.29|358.69|0
1642505310000|2022-01-18 11:28:30|361.04|359.44|360.54|358.94|361.04|359.44|360.54|358.94|0
1642505320000|2022-01-18 11:28:40|360.66|359.06|360.41|358.81|360.66|359.06|360.29|358.69|0
1642505330000|2022-01-18 11:28:50|360.54|358.94|360.54|358.94|360.54|358.94|360.54|358.94|0
1642505340000|2022-01-18 11:29:00|360.29|358.69|361.78|360.18|361.78|360.18|360.29|358.69|0
1642505350000|2022-01-18 11:29:10|361.53|359.93|361.53|359.93|361.53|359.93|361.53|359.93|0
1642505360000|2022-01-18 11:29:20|362.03|360.43|362.03|360.43|362.03|360.43|362.03|360.43|0
1642505370000|2022-01-18 11:29:30|361.78|360.18|361.53|359.93|362.03|360.43|361.53|359.93|0
1642505380000|2022-01-18 11:29:40|361.28|359.68|360.91|359.31|361.28|359.68|360.91|359.31|0
1642505390000|2022-01-18 11:29:50|361.04|359.44|361.04|359.44|361.28|359.68|361.04|359.44|0
1642505400000|2022-01-18 11:30:00|360.54|358.94|360.16|358.56|360.54|358.94|360.16|358.56|0
1642505410000|2022-01-18 11:30:10|360.79|359.19|361.53|359.93|361.53|359.93|360.79|359.19|0
1642505420000|2022-01-18 11:30:20|362.03|360.43|361.9|360.3|362.03|360.43|361.78|360.18|0
1642505430000|2022-01-18 11:30:30|361.78|360.18|362.03|360.43|362.03|360.43|361.78|360.18|0
1642505440000|2022-01-18 11:30:40|361.78|360.18|361.78|360.18|361.9|360.3|361.78|360.18|0
1642505450000|2022-01-18 11:30:50|361.53|359.93|361.78|360.18|361.78|360.18|361.53|359.93|0
1642505460000|2022-01-18 11:31:00|361.53|359.93|360.79|359.19|361.53|359.93|360.54|358.94|0
1642505470000|2022-01-18 11:31:10|361.28|359.68|361.15|359.55|361.28|359.68|361.04|359.44|0
1642505480000|2022-01-18 11:31:20|360.79|359.19|361.28|359.68|361.28|359.68|360.79|359.19|0
1642505490000|2022-01-18 11:31:30|361.04|359.44|361.28|359.68|361.28|359.68|361.04|359.44|0
1642505500000|2022-01-18 11:31:40|361.53|359.93|361.28|359.68|361.53|359.93|361.28|359.68|0
1642505510000|2022-01-18 11:31:50|361.04|359.44|361.15|359.55|361.15|359.55|361.04|359.44|0
1642505520000|2022-01-18 11:32:00|361.04|359.44|361.53|359.93|361.53|359.93|361.04|359.44|0
1642505530000|2022-01-18 11:32:10|361.78|360.18|361.78|360.18|362.15|360.55|361.78|360.18|0
1642505540000|2022-01-18 11:32:20|362.52|360.92|362.52|360.92|362.52|360.92|362.28|360.68|0
1642505550000|2022-01-18 11:32:30|361.04|359.44|360.54|358.94|361.04|359.44|360.54|358.94|0
1642505560000|2022-01-18 11:32:40|360.91|359.31|361.04|359.44|361.04|359.44|360.91|359.31|0
1642505570000|2022-01-18 11:32:50|360.91|359.31|360.29|358.69|360.91|359.31|360.29|358.69|0
1642505580000|2022-01-18 11:33:00|360.79|359.19|360.54|358.94|360.79|359.19|360.41|358.81|0
1642505590000|2022-01-18 11:33:10|360.29|358.69|360.04|358.44|360.29|358.69|360.04|358.44|0
1642505600000|2022-01-18 11:33:20|359.3|357.7|359.05|357.45|359.3|357.7|359.05|357.45|0
1642505610000|2022-01-18 11:33:30|359.17|357.57|358.55|356.95|359.17|357.57|358.55|356.95|0
1642505620000|2022-01-18 11:33:40|358.8|357.2|358.3|356.7|358.8|357.2|358.3|356.7|0
1642505630000|2022-01-18 11:33:50|358.06|356.46|358.8|357.2|358.8|357.2|358.06|356.46|0
1642505640000|2022-01-18 11:34:00|359.05|357.45|358.8|357.2|359.05|357.45|358.3|356.7|0
1642505650000|2022-01-18 11:34:10|359.3|357.7|359.79|358.19|359.79|358.19|359.3|357.7|0
1642505660000|2022-01-18 11:34:20|359.55|357.95|359.42|357.82|359.79|358.19|359.05|357.45|0
1642505670000|2022-01-18 11:34:30|359.55|357.95|359.3|357.7|359.55|357.95|359.05|357.45|0
1642505680000|2022-01-18 11:34:40|359.79|358.19|360.29|358.69|360.29|358.69|359.79|358.19|0
1642505700000|2022-01-18 11:35:00|360.54|358.94|360.54|358.94|360.54|358.94|360.29|358.69|0
1642505710000|2022-01-18 11:35:10|360.79|359.19|361.03|359.43|361.03|359.43|360.79|359.19|0
1642505720000|2022-01-18 11:35:20|361.28|359.68|361.03|359.43|361.28|359.68|361.03|359.43|0
1642505730000|2022-01-18 11:35:30|361.15|359.55|360.79|359.19|361.15|359.55|360.79|359.19|0
1642505740000|2022-01-18 11:35:40|360.29|358.69|360.66|359.06|360.79|359.19|360.29|358.69|0
1642505750000|2022-01-18 11:35:50|360.79|359.19|361.15|359.55|361.53|359.93|360.79|359.19|0
1642505760000|2022-01-18 11:36:00|361.28|359.68|361.28|359.68|361.28|359.68|361.03|359.43|0
1642505770000|2022-01-18 11:36:10|361.03|359.43|361.53|359.93|361.53|359.93|361.03|359.43|0
1642505780000|2022-01-18 11:36:20|361.78|360.18|362.03|360.43|362.03|360.43|361.53|359.93|0
1642505790000|2022-01-18 11:36:30|362.28|360.68|362.52|360.92|362.52|360.92|362.28|360.68|0
1642505800000|2022-01-18 11:36:40|363.02|361.42|363.27|361.67|363.52|361.92|363.02|361.42|0
1642505810000|2022-01-18 11:36:50|363.52|361.92|364.01|362.41|364.01|362.41|363.52|361.92|0
1642505820000|2022-01-18 11:37:00|363.76|362.16|363.76|362.16|363.76|362.16|363.27|361.67|0
1642505830000|2022-01-18 11:37:10|363.27|361.67|363.76|362.16|363.76|362.16|363.27|361.67|0
1642505840000|2022-01-18 11:37:20|363.27|361.67|363.76|362.16|363.76|362.16|363.27|361.67|0
1642505850000|2022-01-18 11:37:30|363.52|361.92|363.39|361.79|363.52|361.92|363.27|361.67|0
1642505860000|2022-01-18 11:37:40|363.27|361.67|363.02|361.42|363.27|361.67|363.02|361.42|0
1642505880000|2022-01-18 11:38:00|362.77|361.17|362.27|360.67|362.77|361.17|362.27|360.67|0
1642505890000|2022-01-18 11:38:10|362.52|360.92|362.52|360.92|362.52|360.92|362.52|360.92|0
1642505900000|2022-01-18 11:38:20|362.77|361.17|362.77|361.17|362.77|361.17|362.77|361.17|0
1642505910000|2022-01-18 11:38:30|362.52|360.92|362.52|360.92|362.52|360.92|362.52|360.92|0
1642505920000|2022-01-18 11:38:40|362.27|360.67|362.15|360.55|362.27|360.67|362.15|360.55|0
1642505930000|2022-01-18 11:38:50|362.27|360.67|362.77|361.17|362.77|361.17|362.27|360.67|0
1642505940000|2022-01-18 11:39:00|362.52|360.92|362.27|360.67|362.52|360.92|362.27|360.67|0
1642505960000|2022-01-18 11:39:20|362.52|360.92|362.27|360.67|362.52|360.92|362.27|360.67|0
1642505970000|2022-01-18 11:39:30|362.03|360.43|362.52|360.92|362.77|361.17|362.03|360.43|0
1642505980000|2022-01-18 11:39:40|362.77|361.17|362.77|361.17|362.77|361.17|362.77|361.17|0
1642505990000|2022-01-18 11:39:50|362.52|360.92|362.52|360.92|362.52|360.92|362.52|360.92|0
1642506000000|2022-01-18 11:40:00|363.02|361.42|362.77|361.17|363.02|361.42|362.77|361.17|0
1642506020000|2022-01-18 11:40:20|362.52|360.92|362.52|360.92|362.52|360.92|362.27|360.67|0
1642506030000|2022-01-18 11:40:30|362.27|360.67|362.27|360.67|362.52|360.92|362.27|360.67|0
1642506040000|2022-01-18 11:40:40|361.53|359.93|362.27|360.67|362.27|360.67|361.53|359.93|0
1642506050000|2022-01-18 11:40:50|362.03|360.43|362.03|360.43|362.03|360.43|362.03|360.43|0
1642506060000|2022-01-18 11:41:00|361.78|360.18|361.78|360.18|362.03|360.43|361.78|360.18|0
1642506070000|2022-01-18 11:41:10|362.03|360.43|363.02|361.42|363.02|361.42|361.9|360.3|0
1642506080000|2022-01-18 11:41:20|363.27|361.67|363.39|361.79|363.39|361.79|363.27|361.67|0
1642506090000|2022-01-18 11:41:30|363.52|361.92|363.76|362.16|363.76|362.16|363.27|361.67|0
1642506100000|2022-01-18 11:41:40|363.27|361.67|363.27|361.67|363.27|361.67|363.27|361.67|0
1642506110000|2022-01-18 11:41:50|363.52|361.92|363.76|362.16|363.76|362.16|363.52|361.92|0
1642506120000|2022-01-18 11:42:00|364.01|362.41|363.76|362.16|364.01|362.41|363.76|362.16|0
1642506130000|2022-01-18 11:42:10|363.02|361.42|363.02|361.42|363.02|361.42|363.02|361.42|0
1642506140000|2022-01-18 11:42:20|362.77|361.17|363.27|361.67|363.27|361.67|362.77|361.17|0
1642506150000|2022-01-18 11:42:30|363.02|361.42|363.76|362.16|363.76|362.16|363.02|361.42|0
1642506160000|2022-01-18 11:42:40|363.51|361.91|363.76|362.16|363.76|362.16|363.51|361.91|0
1642506170000|2022-01-18 11:42:50|363.27|361.67|363.27|361.67|363.27|361.67|363.27|361.67|0
1642506180000|2022-01-18 11:43:00|363.02|361.42|362.52|360.92|363.02|361.42|362.52|360.92|0
1642506190000|2022-01-18 11:43:10|362.77|361.17|362.77|361.17|362.77|361.17|362.52|360.92|0
1642506200000|2022-01-18 11:43:20|362.64|361.04|362.77|361.17|362.77|361.17|362.64|361.04|0
1642506210000|2022-01-18 11:43:30|362.64|361.04|363.27|361.67|363.27|361.67|362.64|361.04|0
1642506220000|2022-01-18 11:43:40|363.39|361.79|363.39|361.79|363.39|361.79|363.39|361.79|0
1642506230000|2022-01-18 11:43:50|363.27|361.67|363.27|361.67|363.51|361.91|363.27|361.67|0
1642506240000|2022-01-18 11:44:00|363.02|361.42|363.27|361.67|363.27|361.67|363.02|361.42|0
1642506250000|2022-01-18 11:44:10|363.02|361.42|363.14|361.54|363.14|361.54|363.02|361.42|0
1642506260000|2022-01-18 11:44:20|363.02|361.42|362.77|361.17|363.02|361.42|362.77|361.17|0
1642506270000|2022-01-18 11:44:30|362.89|361.29|362.64|361.04|362.89|361.29|362.64|361.04|0
1642506280000|2022-01-18 11:44:40|363.02|361.42|363.51|361.91|363.51|361.91|363.02|361.42|0
1642506290000|2022-01-18 11:44:50|363.39|361.79|363.51|361.91|363.51|361.91|363.39|361.79|0
1642506300000|2022-01-18 11:45:00|363.76|362.16|363.76|362.16|363.76|362.16|363.76|362.16|0
1642506310000|2022-01-18 11:45:10|363.51|361.91|363.27|361.67|363.51|361.91|363.27|361.67|0
1642506320000|2022-01-18 11:45:20|363.51|361.91|364.01|362.41|364.26|362.66|363.51|361.91|0
1642506330000|2022-01-18 11:45:30|363.76|362.16|363.63|362.03|363.76|362.16|363.63|362.03|0
1642506340000|2022-01-18 11:45:40|363.76|362.16|364.13|362.53|364.13|362.53|363.76|362.16|0
1642506350000|2022-01-18 11:45:50|364.26|362.66|364.76|363.16|364.76|363.16|364.26|362.66|0
1642506360000|2022-01-18 11:46:00|365|363.4|364.26|362.66|365|363.4|364.26|362.66|0
1642506370000|2022-01-18 11:46:10|364.01|362.41|364.26|362.66|364.26|362.66|363.76|362.16|0
1642506380000|2022-01-18 11:46:20|364.51|362.91|364.51|362.91|364.51|362.91|364.51|362.91|0
1642506390000|2022-01-18 11:46:30|364.26|362.66|364.01|362.41|364.26|362.66|364.01|362.41|0
1642506400000|2022-01-18 11:46:40|364.26|362.66|364.26|362.66|364.51|362.91|364.26|362.66|0
1642506410000|2022-01-18 11:46:50|364.13|362.53|364.01|362.41|364.13|362.53|364.01|362.41|0
1642506420000|2022-01-18 11:47:00|364.76|363.16|365|363.4|365|363.4|364.76|363.16|0
1642506430000|2022-01-18 11:47:10|364.76|363.16|364.76|363.16|364.76|363.16|364.76|363.16|0
1642506440000|2022-01-18 11:47:20|364.51|362.91|364.51|362.91|364.51|362.91|364.51|362.91|0
1642506450000|2022-01-18 11:47:30|365.25|363.65|365.25|363.65|365.25|363.65|364.76|363.16|0
1642506460000|2022-01-18 11:47:40|365|363.4|365|363.4|365.25|363.65|365|363.4|0
1642506470000|2022-01-18 11:47:50|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1642506480000|2022-01-18 11:48:00|365|363.4|365|363.4|365.25|363.65|365|363.4|0
1642506490000|2022-01-18 11:48:10|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1642506500000|2022-01-18 11:48:20|365|363.4|365.25|363.65|365.5|363.9|365|363.4|0
1642506510000|2022-01-18 11:48:30|365|363.4|365|363.4|365|363.4|364.87|363.27|0
1642506520000|2022-01-18 11:48:40|365.5|363.9|365.25|363.65|365.5|363.9|365.25|363.65|0
1642506530000|2022-01-18 11:48:50|365|363.4|365|363.4|365.25|363.65|365|363.4|0
1642506540000|2022-01-18 11:49:00|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1642506550000|2022-01-18 11:49:10|365.5|363.9|365|363.4|365.5|363.9|365|363.4|0
1642506560000|2022-01-18 11:49:20|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1642506570000|2022-01-18 11:49:30|364.51|362.91|364.51|362.91|364.51|362.91|364.26|362.66|0
1642506580000|2022-01-18 11:49:40|364.38|362.78|364.26|362.66|364.38|362.78|364.26|362.66|0
1642506590000|2022-01-18 11:49:50|364.01|362.41|364.01|362.41|364.01|362.41|363.76|362.16|0
1642506600000|2022-01-18 11:50:00|363.76|362.16|363.76|362.16|363.76|362.16|363.76|362.16|0
1642506610000|2022-01-18 11:50:10|364.26|362.66|364.01|362.41|364.26|362.66|364.01|362.41|0
1642506620000|2022-01-18 11:50:20|363.76|362.16|363.88|362.28|364.01|362.41|363.76|362.16|0
1642506630000|2022-01-18 11:50:30|364.01|362.41|364.01|362.41|364.26|362.66|364.01|362.41|0
1642506640000|2022-01-18 11:50:40|363.76|362.16|363.76|362.16|363.76|362.16|363.51|361.91|0
1642506650000|2022-01-18 11:50:50|363.63|362.03|363.51|361.91|363.63|362.03|363.51|361.91|0
1642506660000|2022-01-18 11:51:00|363.38|361.78|363.26|361.66|363.38|361.78|363.26|361.66|0
1642506670000|2022-01-18 11:51:10|363.02|361.42|363.51|361.91|363.51|361.91|363.02|361.42|0
1642506680000|2022-01-18 11:51:20|363.26|361.66|363.51|361.91|363.51|361.91|363.26|361.66|0
1642506690000|2022-01-18 11:51:30|363.38|361.78|363.02|361.42|363.38|361.78|363.02|361.42|0
1642506700000|2022-01-18 11:51:40|363.51|361.91|363.02|361.42|363.51|361.91|363.02|361.42|0
1642506710000|2022-01-18 11:51:50|362.77|361.17|362.52|360.92|362.77|361.17|362.52|360.92|0
1642506720000|2022-01-18 11:52:00|362.27|360.67|362.39|360.79|362.39|360.79|362.27|360.67|0
1642506730000|2022-01-18 11:52:10|362.77|361.17|363.02|361.42|363.02|361.42|362.52|360.92|0
1642506740000|2022-01-18 11:52:20|362.77|361.17|363.02|361.42|363.02|361.42|362.77|361.17|0
1642506750000|2022-01-18 11:52:30|362.89|361.29|363.01|361.41|363.01|361.41|362.77|361.17|0
1642506760000|2022-01-18 11:52:40|362.52|360.92|362.39|360.79|362.52|360.92|362.27|360.67|0
1642506770000|2022-01-18 11:52:50|362.27|360.67|362.27|360.67|362.27|360.67|362.02|360.42|0
1642506780000|2022-01-18 11:53:00|362.02|360.42|361.28|359.68|362.02|360.42|361.28|359.68|0
1642506790000|2022-01-18 11:53:10|361.03|359.43|361.52|359.92|361.52|359.92|361.03|359.43|0
1642506800000|2022-01-18 11:53:20|361.77|360.17|361.15|359.55|361.77|360.17|361.15|359.55|0
1642506810000|2022-01-18 11:53:30|361.03|359.43|361.03|359.43|361.03|359.43|361.03|359.43|0
1642506820000|2022-01-18 11:53:40|361.28|359.68|361.52|359.92|361.52|359.92|361.28|359.68|0
1642506830000|2022-01-18 11:53:50|361.77|360.17|361.52|359.92|361.77|360.17|361.52|359.92|0
1642506840000|2022-01-18 11:54:00|361.64|360.04|361.64|360.04|361.77|360.17|361.52|359.92|0
1642506850000|2022-01-18 11:54:10|362.02|360.42|362.02|360.42|362.02|360.42|361.77|360.17|0
1642506860000|2022-01-18 11:54:20|361.77|360.17|362.14|360.54|362.52|360.92|361.77|360.17|0
1642506870000|2022-01-18 11:54:30|362.02|360.42|362.52|360.92|362.77|361.17|362.02|360.42|0
1642506880000|2022-01-18 11:54:40|362.77|361.17|362.52|360.92|362.77|361.17|362.52|360.92|0
1642506890000|2022-01-18 11:54:50|362.27|360.67|361.64|360.04|362.27|360.67|361.64|360.04|0
1642506900000|2022-01-18 11:55:00|361.89|360.29|362.02|360.42|362.27|360.67|361.89|360.29|0
1642506910000|2022-01-18 11:55:10|362.27|360.67|362.27|360.67|362.27|360.67|362.02|360.42|0
1642506920000|2022-01-18 11:55:20|362.52|360.92|362.27|360.67|362.52|360.92|362.27|360.67|0
1642506930000|2022-01-18 11:55:30|362.52|360.92|362.77|361.17|362.77|361.17|362.52|360.92|0
1642506940000|2022-01-18 11:55:40|362.52|360.92|362.52|360.92|362.52|360.92|362.52|360.92|0
1642506950000|2022-01-18 11:55:50|362.27|360.67|362.52|360.92|362.52|360.92|362.27|360.67|0
1642506960000|2022-01-18 11:56:00|363.01|361.41|363.01|361.41|363.01|361.41|363.01|361.41|0
1642506970000|2022-01-18 11:56:10|363.26|361.66|363.01|361.41|363.26|361.66|363.01|361.41|0
1642506980000|2022-01-18 11:56:20|362.52|360.92|362.27|360.67|362.52|360.92|362.27|360.67|0
1642506990000|2022-01-18 11:56:30|362.52|360.92|362.77|361.17|362.77|361.17|362.39|360.79|0
1642507000000|2022-01-18 11:56:40|362.52|360.92|362.52|360.92|362.52|360.92|362.52|360.92|0
1642507010000|2022-01-18 11:56:50|362.27|360.67|362.64|361.04|362.64|361.04|362.27|360.67|0
1642507020000|2022-01-18 11:57:00|362.77|361.17|362.27|360.67|362.77|361.17|362.27|360.67|0
1642507030000|2022-01-18 11:57:10|362.52|360.92|362.27|360.67|362.77|361.17|362.27|360.67|0
1642507040000|2022-01-18 11:57:20|362.02|360.42|362.02|360.42|362.02|360.42|361.77|360.17|0
1642507050000|2022-01-18 11:57:30|362.14|360.54|362.14|360.54|362.14|360.54|362.14|360.54|0
1642507060000|2022-01-18 11:57:40|362.27|360.67|362.14|360.54|362.27|360.67|361.77|360.17|0
1642507070000|2022-01-18 11:57:50|362.27|360.67|362.02|360.42|362.52|360.92|362.02|360.42|0
1642507080000|2022-01-18 11:58:00|362.27|360.67|362.27|360.67|362.39|360.79|362.27|360.67|0
1642507090000|2022-01-18 11:58:10|362.39|360.79|362.27|360.67|362.39|360.79|362.27|360.67|0
1642507100000|2022-01-18 11:58:20|362.52|360.92|362.52|360.92|362.52|360.92|362.52|360.92|0
1642507110000|2022-01-18 11:58:30|362.76|361.16|362.88|361.28|363.01|361.41|362.76|361.16|0
1642507120000|2022-01-18 11:58:40|362.76|361.16|363.01|361.41|363.01|361.41|362.76|361.16|0
1642507130000|2022-01-18 11:58:50|363.26|361.66|363.13|361.53|363.26|361.66|363.13|361.53|0
1642507140000|2022-01-18 11:59:00|363.26|361.66|363.01|361.41|363.26|361.66|363.01|361.41|0
1642507150000|2022-01-18 11:59:10|363.26|361.66|363.01|361.41|363.26|361.66|363.01|361.41|0
1642507160000|2022-01-18 11:59:20|363.26|361.66|363.51|361.91|363.51|361.91|363.26|361.66|0
1642507170000|2022-01-18 11:59:30|363.76|362.16|363.01|361.41|363.76|362.16|363.01|361.41|0
1642507180000|2022-01-18 11:59:40|363.26|361.66|363.26|361.66|363.51|361.91|363.26|361.66|0
1642507190000|2022-01-18 11:59:50|363.01|361.41|363.01|361.41|363.26|361.66|363.01|361.41|0
1642507200000|2022-01-18 12:00:00|363.26|361.66|363.51|361.91|363.76|362.16|363.26|361.66|0
1642507210000|2022-01-18 12:00:10|363.76|362.16|364.5|362.9|364.5|362.9|363.76|362.16|0
1642507220000|2022-01-18 12:00:20|365|363.4|364.75|363.15|365|363.4|364.75|363.15|0
1642507230000|2022-01-18 12:00:30|365.25|363.65|365.74|364.14|365.74|364.14|365.25|363.65|0
1642507240000|2022-01-18 12:00:40|365.99|364.39|365.99|364.39|365.99|364.39|365.99|364.39|0
1642507250000|2022-01-18 12:00:50|366.24|364.64|365.99|364.39|366.24|364.64|365.99|364.39|0
1642507260000|2022-01-18 12:01:00|365.74|364.14|365.74|364.14|365.74|364.14|365.25|363.65|0
1642507270000|2022-01-18 12:01:10|365.5|363.9|366.49|364.89|366.61|365.01|365.5|363.9|0
1642507280000|2022-01-18 12:01:20|365.99|364.39|366.24|364.64|366.24|364.64|365.99|364.39|0
1642507290000|2022-01-18 12:01:30|365.25|363.65|365.5|363.9|365.5|363.9|365.25|363.65|0
1642507300000|2022-01-18 12:01:40|365.25|363.65|365.5|363.9|365.5|363.9|365.25|363.65|0
1642507310000|2022-01-18 12:01:50|365.25|363.65|365.62|364.02|365.62|364.02|365.25|363.65|0
1642507320000|2022-01-18 12:02:00|365.74|364.14|365.25|363.65|365.74|364.14|365.25|363.65|0
1642507330000|2022-01-18 12:02:10|365|363.4|365.25|363.65|365.25|363.65|365|363.4|0
1642507340000|2022-01-18 12:02:20|365|363.4|365.37|363.77|365.37|363.77|365|363.4|0
1642507350000|2022-01-18 12:02:30|365.25|363.65|364.5|362.9|365.5|363.9|364.5|362.9|0
1642507360000|2022-01-18 12:02:40|364.75|363.15|364.5|362.9|364.75|363.15|364.5|362.9|0
1642507370000|2022-01-18 12:02:50|364.62|363.02|365.5|363.9|365.5|363.9|364.25|362.65|0
1642507380000|2022-01-18 12:03:00|365.74|364.14|365.5|363.9|365.74|364.14|365.25|363.65|0
1642507390000|2022-01-18 12:03:10|365.25|363.65|365.5|363.9|365.5|363.9|365|363.4|0
1642507400000|2022-01-18 12:03:20|365.99|364.39|365.5|363.9|365.99|364.39|365.5|363.9|0
1642507410000|2022-01-18 12:03:30|365.74|364.14|365.5|363.9|365.74|364.14|365.25|363.65|0
1642507420000|2022-01-18 12:03:40|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1642507430000|2022-01-18 12:03:50|365.99|364.39|365.74|364.14|365.99|364.39|365.74|364.14|0
1642507440000|2022-01-18 12:04:00|365.5|363.9|365.5|363.9|365.61|364.01|365.5|363.9|0
1642507450000|2022-01-18 12:04:10|365.25|363.65|365.25|363.65|365.25|363.65|364.75|363.15|0
1642507460000|2022-01-18 12:04:20|365|363.4|365.25|363.65|365.25|363.65|365|363.4|0
1642507470000|2022-01-18 12:04:30|365|363.4|365.12|363.52|365.25|363.65|365|363.4|0
1642507480000|2022-01-18 12:04:40|365.25|363.65|365.37|363.77|365.5|363.9|365.25|363.65|0
1642507490000|2022-01-18 12:04:50|365.49|363.89|365.37|363.77|365.49|363.89|365|363.4|0
1642507500000|2022-01-18 12:05:00|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1642507510000|2022-01-18 12:05:10|365.99|364.39|365.74|364.14|365.99|364.39|365.74|364.14|0
1642507520000|2022-01-18 12:05:20|366.24|364.64|366.24|364.64|366.24|364.64|366.11|364.51|0
1642507530000|2022-01-18 12:05:30|365.99|364.39|365.99|364.39|366.24|364.64|365.74|364.14|0
1642507540000|2022-01-18 12:05:40|365.74|364.14|366.24|364.64|366.24|364.64|365.74|364.14|0
1642507550000|2022-01-18 12:05:50|366.36|364.76|366.49|364.89|366.49|364.89|366.36|364.76|0
1642507560000|2022-01-18 12:06:00|366.24|364.64|366.49|364.89|366.49|364.89|366.24|364.64|0
1642507570000|2022-01-18 12:06:10|366.24|364.64|365.74|364.14|366.24|364.64|365.49|363.89|0
1642507580000|2022-01-18 12:06:20|365.49|363.89|365.86|364.26|365.86|364.26|365.49|363.89|0
1642507590000|2022-01-18 12:06:30|365.49|363.89|364.75|363.15|365.49|363.89|364.75|363.15|0
1642507600000|2022-01-18 12:06:40|364.5|362.9|364.5|362.9|364.5|362.9|364.5|362.9|0
1642507610000|2022-01-18 12:06:50|364.75|363.15|364.25|362.65|364.75|363.15|364.25|362.65|0
1642507620000|2022-01-18 12:07:00|364.5|362.9|364.5|362.9|364.75|363.15|364.25|362.65|0
1642507630000|2022-01-18 12:07:10|364.75|363.15|365|363.4|365|363.4|364.5|362.9|0
1642507640000|2022-01-18 12:07:20|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1642507650000|2022-01-18 12:07:30|365.49|363.89|365.49|363.89|365.74|364.14|365.49|363.89|0
1642507660000|2022-01-18 12:07:40|365.74|364.14|365.74|364.14|365.99|364.39|365.74|364.14|0
1642507670000|2022-01-18 12:07:50|365.99|364.39|365.74|364.14|365.99|364.39|365.74|364.14|0
1642507680000|2022-01-18 12:08:00|365.61|364.01|366.24|364.64|366.24|364.64|365.61|364.01|0
1642507690000|2022-01-18 12:08:10|365.99|364.39|365.74|364.14|365.99|364.39|365.49|363.89|0
1642507700000|2022-01-18 12:08:20|365.99|364.39|365.99|364.39|365.99|364.39|365.99|364.39|0
1642507720000|2022-01-18 12:08:40|365.74|364.14|365.74|364.14|365.99|364.39|365.49|363.89|0
1642507730000|2022-01-18 12:08:50|365.99|364.39|366.49|364.89|366.49|364.89|365.99|364.39|0
1642507740000|2022-01-18 12:09:00|365.99|364.39|366.49|364.89|366.49|364.89|365.99|364.39|0
1642507750000|2022-01-18 12:09:10|366.24|364.64|367.23|365.63|367.23|365.63|366.24|364.64|0
1642507760000|2022-01-18 12:09:20|367.1|365.5|366.98|365.38|367.1|365.5|366.98|365.38|0
1642507770000|2022-01-18 12:09:30|367.23|365.63|367.23|365.63|367.23|365.63|366.98|365.38|0
1642507780000|2022-01-18 12:09:40|367.48|365.88|367.73|366.13|367.73|366.13|367.23|365.63|0
1642507790000|2022-01-18 12:09:50|367.23|365.63|367.73|366.13|367.73|366.13|367.23|365.63|0
1642507800000|2022-01-18 12:10:00|367.48|365.88|367.23|365.63|367.48|365.88|367.23|365.63|0
1642507810000|2022-01-18 12:10:10|366.98|365.38|366.74|365.14|366.98|365.38|366.74|365.14|0
1642507820000|2022-01-18 12:10:20|366.49|364.89|366.49|364.89|366.49|364.89|366.49|364.89|0
1642507830000|2022-01-18 12:10:30|366.74|365.14|366.49|364.89|366.74|365.14|366.49|364.89|0
1642507840000|2022-01-18 12:10:40|366.74|365.14|366.49|364.89|366.74|365.14|366.49|364.89|0
1642507850000|2022-01-18 12:10:50|366.98|365.38|366.74|365.14|366.98|365.38|366.74|365.14|0
1642507860000|2022-01-18 12:11:00|366.49|364.89|366.74|365.14|366.74|365.14|366.49|364.89|0
1642507870000|2022-01-18 12:11:10|366.61|365.01|366.49|364.89|366.74|365.14|366.49|364.89|0
1642507880000|2022-01-18 12:11:20|366.74|365.14|366.74|365.14|366.74|365.14|366.74|365.14|0
1642507900000|2022-01-18 12:11:40|366.98|365.38|366.98|365.38|366.98|365.38|366.98|365.38|0
1642507910000|2022-01-18 12:11:50|366.74|365.14|366.24|364.64|366.74|365.14|366.24|364.64|0
1642507920000|2022-01-18 12:12:00|365.99|364.39|365.24|363.64|365.99|364.39|365.24|363.64|0
1642507930000|2022-01-18 12:12:10|365.49|363.89|365.49|363.89|365.49|363.89|365.49|363.89|0
1642507940000|2022-01-18 12:12:20|365.24|363.64|365.24|363.64|365.24|363.64|365|363.4|0
1642507950000|2022-01-18 12:12:30|365.12|363.52|365.49|363.89|365.49|363.89|365|363.4|0
1642507960000|2022-01-18 12:12:40|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1642507970000|2022-01-18 12:12:50|365.49|363.89|365.74|364.14|365.74|364.14|365.49|363.89|0
1642507980000|2022-01-18 12:13:00|365.49|363.89|365.74|364.14|365.74|364.14|365.49|363.89|0
1642507990000|2022-01-18 12:13:10|366.24|364.64|366.49|364.89|366.49|364.89|366.24|364.64|0
1642508000000|2022-01-18 12:13:20|366.24|364.64|365.99|364.39|366.24|364.64|365.74|364.14|0
1642508010000|2022-01-18 12:13:30|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1642508020000|2022-01-18 12:13:40|365.99|364.39|365.74|364.14|365.99|364.39|365.74|364.14|0
1642508040000|2022-01-18 12:14:00|365.99|364.39|365.99|364.39|365.99|364.39|365.99|364.39|0
1642508050000|2022-01-18 12:14:10|366.24|364.64|366.24|364.64|366.24|364.64|365.99|364.39|0
1642508070000|2022-01-18 12:14:30|366.36|364.76|366.24|364.64|366.36|364.76|366.24|364.64|0
1642508080000|2022-01-18 12:14:40|365.99|364.39|366.24|364.64|366.24|364.64|365.99|364.39|0
1642508090000|2022-01-18 12:14:50|366.73|365.13|366.49|364.89|366.73|365.13|366.24|364.64|0
1642508100000|2022-01-18 12:15:00|365.99|364.39|366.24|364.64|366.24|364.64|365.74|364.14|0
1642508120000|2022-01-18 12:15:20|365.99|364.39|365.99|364.39|365.99|364.39|365.99|364.39|0
1642508130000|2022-01-18 12:15:30|366.24|364.64|365.99|364.39|366.24|364.64|365.99|364.39|0
1642508140000|2022-01-18 12:15:40|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1642508150000|2022-01-18 12:15:50|365.99|364.39|365.99|364.39|365.99|364.39|365.99|364.39|0
1642508160000|2022-01-18 12:16:00|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1642508170000|2022-01-18 12:16:10|366.11|364.51|365.74|364.14|366.24|364.64|365.74|364.14|0
1642508190000|2022-01-18 12:16:30|365.99|364.39|366.49|364.89|366.49|364.89|365.99|364.39|0
1642508200000|2022-01-18 12:16:40|366.98|365.38|366.73|365.13|366.98|365.38|366.73|365.13|0
1642508210000|2022-01-18 12:16:50|366.49|364.89|366.49|364.89|366.49|364.89|366.49|364.89|0
1642508220000|2022-01-18 12:17:00|366.73|365.13|367.48|365.88|367.48|365.88|366.73|365.13|0
1642508230000|2022-01-18 12:17:10|367.23|365.63|367.23|365.63|367.23|365.63|367.23|365.63|0
1642508240000|2022-01-18 12:17:20|366.98|365.38|366.98|365.38|366.98|365.38|366.98|365.38|0
1642508250000|2022-01-18 12:17:30|366.73|365.13|366.73|365.13|366.73|365.13|366.73|365.13|0
1642508260000|2022-01-18 12:17:40|366.48|364.88|366.73|365.13|366.73|365.13|366.48|364.88|0
1642508270000|2022-01-18 12:17:50|366.98|365.38|366.98|365.38|366.98|365.38|366.98|365.38|0
1642508280000|2022-01-18 12:18:00|366.73|365.13|366.48|364.88|366.73|365.13|366.48|364.88|0
1642508290000|2022-01-18 12:18:10|366.98|365.38|366.98|365.38|366.98|365.38|366.98|365.38|0
1642508300000|2022-01-18 12:18:20|366.73|365.13|366.73|365.13|366.73|365.13|366.73|365.13|0
1642508310000|2022-01-18 12:18:30|366.98|365.38|366.98|365.38|366.98|365.38|366.98|365.38|0
1642508320000|2022-01-18 12:18:40|367.23|365.63|366.98|365.38|367.23|365.63|366.98|365.38|0
1642508330000|2022-01-18 12:18:50|366.73|365.13|366.73|365.13|366.73|365.13|366.73|365.13|0
1642508340000|2022-01-18 12:19:00|366.24|364.64|366.48|364.88|366.48|364.88|366.24|364.64|0
1642508350000|2022-01-18 12:19:10|366.24|364.64|366.73|365.13|366.73|365.13|366.24|364.64|0
1642508360000|2022-01-18 12:19:20|366.48|364.88|366.48|364.88|366.48|364.88|366.48|364.88|0
1642508370000|2022-01-18 12:19:30|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1642508380000|2022-01-18 12:19:40|365.99|364.39|366.73|365.13|366.73|365.13|365.99|364.39|0
1642508390000|2022-01-18 12:19:50|367.23|365.63|366.98|365.38|367.23|365.63|366.98|365.38|0
1642508400000|2022-01-18 12:20:00|367.23|365.63|368.47|366.87|368.47|366.87|367.23|365.63|0
1642508410000|2022-01-18 12:20:10|368.22|366.62|367.23|365.63|368.22|366.62|367.23|365.63|0
1642508420000|2022-01-18 12:20:20|367.48|365.88|367.98|366.38|367.98|366.38|367.48|365.88|0
1642508430000|2022-01-18 12:20:30|367.73|366.13|367.97|366.37|367.97|366.37|367.73|366.13|0
1642508440000|2022-01-18 12:20:40|367.73|366.13|367.73|366.13|367.73|366.13|367.48|365.88|0
1642508450000|2022-01-18 12:20:50|367.48|365.88|367.48|365.88|367.48|365.88|367.48|365.88|0
1642508460000|2022-01-18 12:21:00|367.73|366.13|368.47|366.87|368.47|366.87|367.73|366.13|0
1642508470000|2022-01-18 12:21:10|368.72|367.12|368.72|367.12|368.72|367.12|368.47|366.87|0
1642508480000|2022-01-18 12:21:20|367.97|366.37|368.72|367.12|368.72|367.12|367.97|366.37|0
1642508490000|2022-01-18 12:21:30|368.47|366.87|368.72|367.12|368.72|367.12|368.47|366.87|0
1642508500000|2022-01-18 12:21:40|368.59|366.99|368.47|366.87|368.72|367.12|368.47|366.87|0
1642508510000|2022-01-18 12:21:50|368.97|367.37|369.96|368.36|369.96|368.36|368.97|367.37|0
1642508520000|2022-01-18 12:22:00|369.22|367.62|369.71|368.11|369.71|368.11|369.22|367.62|0
1642508530000|2022-01-18 12:22:10|370.21|368.61|370.46|368.86|370.71|369.11|370.21|368.61|0
1642508540000|2022-01-18 12:22:20|370.21|368.61|369.47|367.87|370.71|369.11|369.47|367.87|0
1642508550000|2022-01-18 12:22:30|369.22|367.62|369.22|367.62|369.47|367.87|369.22|367.62|0
1642508560000|2022-01-18 12:22:40|369.09|367.49|368.97|367.37|369.22|367.62|368.97|367.37|0
1642508570000|2022-01-18 12:22:50|368.72|367.12|368.72|367.12|368.84|367.24|368.72|367.12|0
1642508580000|2022-01-18 12:23:00|368.47|366.87|367.85|366.25|368.47|366.87|367.85|366.25|0
1642508590000|2022-01-18 12:23:10|368.22|366.62|368.47|366.87|368.47|366.87|367.97|366.37|0
1642508600000|2022-01-18 12:23:20|368.97|367.37|368.97|367.37|368.97|367.37|368.47|366.87|0
1642508610000|2022-01-18 12:23:30|368.72|367.12|368.47|366.87|368.97|367.37|368.47|366.87|0
1642508620000|2022-01-18 12:23:40|368.22|366.62|368.09|366.49|368.22|366.62|368.09|366.49|0
1642508630000|2022-01-18 12:23:50|367.1|365.5|366.73|365.13|367.23|365.63|366.73|365.13|0
1642508640000|2022-01-18 12:24:00|365.99|364.39|365.24|363.64|365.99|364.39|365.24|363.64|0
1642508650000|2022-01-18 12:24:10|365.74|364.14|365.99|364.39|366.48|364.88|365.74|364.14|0
1642508660000|2022-01-18 12:24:20|365.61|364.01|365.99|364.39|365.99|364.39|365.61|364.01|0
1642508670000|2022-01-18 12:24:30|366.23|364.63|366.23|364.63|366.23|364.63|365.99|364.39|0
1642508680000|2022-01-18 12:24:40|366.48|364.88|367.23|365.63|367.23|365.63|366.48|364.88|0
1642508690000|2022-01-18 12:24:50|366.98|365.38|366.98|365.38|367.1|365.5|366.98|365.38|0
1642508700000|2022-01-18 12:25:00|367.23|365.63|367.97|366.37|367.97|366.37|367.23|365.63|0
1642508710000|2022-01-18 12:25:10|367.73|366.13|367.48|365.88|367.97|366.37|367.48|365.88|0
1642508720000|2022-01-18 12:25:20|367.6|366|368.22|366.62|368.22|366.62|367.6|366|0
1642508730000|2022-01-18 12:25:30|368.09|366.49|368.47|366.87|368.47|366.87|367.97|366.37|0
1642508740000|2022-01-18 12:25:40|368.22|366.62|368.47|366.87|368.72|367.12|368.22|366.62|0
1642508750000|2022-01-18 12:25:50|368.22|366.62|368.47|366.87|368.47|366.87|368.22|366.62|0
1642508760000|2022-01-18 12:26:00|368.72|367.12|368.97|367.37|368.97|367.37|368.72|367.12|0
1642508770000|2022-01-18 12:26:10|368.72|367.12|368.47|366.87|368.72|367.12|368.47|366.87|0
1642508780000|2022-01-18 12:26:20|368.72|367.12|368.97|367.37|368.97|367.37|368.72|367.12|0
1642508790000|2022-01-18 12:26:30|368.72|367.12|368.72|367.12|368.72|367.12|368.47|366.87|0
1642508800000|2022-01-18 12:26:40|368.47|366.87|368.22|366.62|368.47|366.87|368.22|366.62|0
1642508810000|2022-01-18 12:26:50|368.47|366.87|368.72|367.12|368.72|367.12|368.47|366.87|0
1642508820000|2022-01-18 12:27:00|368.97|367.37|368.72|367.12|368.97|367.37|368.72|367.12|0
1642508830000|2022-01-18 12:27:10|368.22|366.62|368.22|366.62|368.47|366.87|368.22|366.62|0
1642508840000|2022-01-18 12:27:20|368.47|366.87|368.72|367.12|368.72|367.12|368.22|366.62|0
1642508850000|2022-01-18 12:27:30|368.47|366.87|368.47|366.87|368.72|367.12|368.47|366.87|0
1642508860000|2022-01-18 12:27:40|368.34|366.74|368.47|366.87|368.47|366.87|368.22|366.62|0
1642508870000|2022-01-18 12:27:50|368.22|366.62|368.72|367.12|368.72|367.12|368.22|366.62|0
1642508880000|2022-01-18 12:28:00|368.84|367.24|368.72|367.12|368.97|367.37|368.72|367.12|0
1642508890000|2022-01-18 12:28:10|368.97|367.37|368.84|367.24|368.97|367.37|368.84|367.24|0
1642508900000|2022-01-18 12:28:20|368.97|367.37|368.97|367.37|368.97|367.37|368.97|367.37|0
1642508910000|2022-01-18 12:28:30|368.72|367.12|369.22|367.62|369.22|367.62|368.72|367.12|0
1642508930000|2022-01-18 12:28:50|369.19|367.59|369.07|367.47|369.19|367.59|369.07|367.47|0
1642508940000|2022-01-18 12:29:00|369.19|367.59|369.94|368.34|369.94|368.34|369.19|367.59|0
1642508950000|2022-01-18 12:29:10|369.69|368.09|369.44|367.84|369.69|368.09|369.44|367.84|0
1642508960000|2022-01-18 12:29:20|369.56|367.96|369.69|368.09|369.69|368.09|369.44|367.84|0
1642508970000|2022-01-18 12:29:30|369.44|367.84|369.94|368.34|369.94|368.34|369.44|367.84|0
1642508980000|2022-01-18 12:29:40|370.19|368.59|370.19|368.59|370.19|368.59|370.19|368.59|0
1642509000000|2022-01-18 12:30:00|369.94|368.34|370.19|368.59|370.44|368.84|369.94|368.34|0
1642509010000|2022-01-18 12:30:10|369.94|368.34|369.44|367.84|369.94|368.34|369.44|367.84|0
1642509020000|2022-01-18 12:30:20|369.19|367.59|368.7|367.1|369.19|367.59|368.7|367.1|0
1642509030000|2022-01-18 12:30:30|368.95|367.35|369.19|367.59|369.19|367.59|368.95|367.35|0
1642509040000|2022-01-18 12:30:40|368.7|367.1|368.7|367.1|368.95|367.35|368.7|367.1|0
1642509050000|2022-01-18 12:30:50|368.95|367.35|368.95|367.35|368.95|367.35|368.7|367.1|0
1642509060000|2022-01-18 12:31:00|369.07|367.47|368.7|367.1|369.07|367.47|368.7|367.1|0
1642509070000|2022-01-18 12:31:10|368.45|366.85|368.45|366.85|368.45|366.85|368.45|366.85|0
1642509080000|2022-01-18 12:31:20|368.2|366.6|368.2|366.6|368.2|366.6|367.95|366.35|0
1642509090000|2022-01-18 12:31:30|367.95|366.35|368.2|366.6|368.2|366.6|367.95|366.35|0
1642509100000|2022-01-18 12:31:40|368.07|366.47|367.45|365.85|368.7|367.1|367.45|365.85|0
1642509110000|2022-01-18 12:31:50|367.7|366.1|367.45|365.85|367.7|366.1|367.45|365.85|0
1642509120000|2022-01-18 12:32:00|367.21|365.61|366.21|364.61|367.21|365.61|366.21|364.61|0
1642509130000|2022-01-18 12:32:10|366.33|364.73|366.21|364.61|366.33|364.73|366.21|364.61|0
1642509140000|2022-01-18 12:32:20|366.46|364.86|366.46|364.86|366.71|365.11|366.46|364.86|0
1642509150000|2022-01-18 12:32:30|366.33|364.73|366.33|364.73|366.33|364.73|366.33|364.73|0
1642509160000|2022-01-18 12:32:40|366.46|364.86|366.21|364.61|366.46|364.86|366.21|364.61|0
1642509170000|2022-01-18 12:32:50|365.71|364.11|365.71|364.11|365.83|364.23|365.71|364.11|0
1642509180000|2022-01-18 12:33:00|365.46|363.86|365.46|363.86|365.71|364.11|365.46|363.86|0
1642509190000|2022-01-18 12:33:10|365.22|363.62|365.22|363.62|365.22|363.62|365.22|363.62|0
1642509200000|2022-01-18 12:33:20|365.46|363.86|365.34|363.74|365.71|364.11|365.34|363.74|0
1642509210000|2022-01-18 12:33:30|365.46|363.86|365.34|363.74|365.46|363.86|365.22|363.62|0
1642509220000|2022-01-18 12:33:40|365.22|363.62|365.96|364.36|365.96|364.36|365.22|363.62|0
1642509230000|2022-01-18 12:33:50|365.71|364.11|365.96|364.36|365.96|364.36|365.71|364.11|0
1642509240000|2022-01-18 12:34:00|366.21|364.61|366.21|364.61|366.21|364.61|366.21|364.61|0
1642509250000|2022-01-18 12:34:10|366.46|364.86|365.46|363.86|366.46|364.86|365.46|363.86|0
1642509260000|2022-01-18 12:34:20|365.34|363.74|365.71|364.11|365.96|364.36|365.34|363.74|0
1642509270000|2022-01-18 12:34:30|365.96|364.36|365.83|364.23|365.96|364.36|365.58|363.98|0
1642509280000|2022-01-18 12:34:40|365.96|364.36|366.46|364.86|366.46|364.86|365.96|364.36|0
1642509290000|2022-01-18 12:34:50|366.33|364.73|365.96|364.36|366.33|364.73|365.96|364.36|0
1642509300000|2022-01-18 12:35:00|366.21|364.61|365.22|363.62|366.21|364.61|365.22|363.62|0
1642509310000|2022-01-18 12:35:10|365.46|363.86|365.58|363.98|365.71|364.11|365.46|363.86|0
1642509320000|2022-01-18 12:35:20|366.21|364.61|365.83|364.23|366.21|364.61|365.83|364.23|0
1642509330000|2022-01-18 12:35:30|366.21|364.61|366.46|364.86|366.46|364.86|366.21|364.61|0
1642509340000|2022-01-18 12:35:40|366.33|364.73|366.33|364.73|366.46|364.86|366.21|364.61|0
1642509350000|2022-01-18 12:35:50|366.46|364.86|366.21|364.61|366.46|364.86|366.21|364.61|0
1642509360000|2022-01-18 12:36:00|365.96|364.36|365.83|364.23|365.96|364.36|365.83|364.23|0
1642509370000|2022-01-18 12:36:10|365.96|364.36|365.22|363.62|365.96|364.36|365.22|363.62|0
1642509380000|2022-01-18 12:36:20|365.46|363.86|365.46|363.86|365.46|363.86|365.46|363.86|0
1642509390000|2022-01-18 12:36:30|365.71|364.11|365.71|364.11|365.96|364.36|365.71|364.11|0
1642509400000|2022-01-18 12:36:40|366.21|364.61|366.21|364.61|366.21|364.61|366.21|364.61|0
1642509410000|2022-01-18 12:36:50|366.71|365.11|366.71|365.11|366.71|365.11|366.71|365.11|0
1642509420000|2022-01-18 12:37:00|366.46|364.86|366.46|364.86|366.46|364.86|366.46|364.86|0
1642509430000|2022-01-18 12:37:10|366.21|364.61|365.96|364.36|366.21|364.61|365.96|364.36|0
1642509440000|2022-01-18 12:37:20|366.08|364.48|366.71|365.11|366.71|365.11|366.08|364.48|0
1642509450000|2022-01-18 12:37:30|366.46|364.86|366.46|364.86|366.46|364.86|366.46|364.86|0
1642509460000|2022-01-18 12:37:40|366.96|365.36|366.95|365.35|366.96|365.36|366.71|365.11|0
1642509470000|2022-01-18 12:37:50|367.2|365.6|367.45|365.85|367.45|365.85|367.2|365.6|0
1642509480000|2022-01-18 12:38:00|367.2|365.6|367.2|365.6|367.45|365.85|367.2|365.6|0
1642509510000|2022-01-18 12:38:30|367.45|365.85|367.95|366.35|367.95|366.35|367.45|365.85|0
1642509520000|2022-01-18 12:38:40|367.7|366.1|368.2|366.6|368.2|366.6|367.7|366.1|0
1642509540000|2022-01-18 12:39:00|367.95|366.35|367.7|366.1|367.95|366.35|367.7|366.1|0
1642509550000|2022-01-18 12:39:10|367.95|366.35|367.95|366.35|367.95|366.35|367.95|366.35|0
1642509560000|2022-01-18 12:39:20|367.7|366.1|367.7|366.1|367.7|366.1|367.7|366.1|0
1642509570000|2022-01-18 12:39:30|367.45|365.85|367.45|365.85|367.57|365.97|367.45|365.85|0
1642509580000|2022-01-18 12:39:40|367.57|365.97|367.57|365.97|367.7|366.1|367.45|365.85|0
1642509590000|2022-01-18 12:39:50|367.45|365.85|367.7|366.1|367.7|366.1|367.45|365.85|0
1642509600000|2022-01-18 12:40:00|367.45|365.85|367.7|366.1|367.7|366.1|367.45|365.85|0
1642509610000|2022-01-18 12:40:10|367.45|365.85|366.46|364.86|367.45|365.85|366.46|364.86|0
1642509620000|2022-01-18 12:40:20|366.33|364.73|366.46|364.86|366.46|364.86|366.33|364.73|0
1642509630000|2022-01-18 12:40:30|366.33|364.73|366.21|364.61|366.33|364.73|366.21|364.61|0
1642509640000|2022-01-18 12:40:40|366.33|364.73|366.71|365.11|366.71|365.11|366.33|364.73|0
1642509650000|2022-01-18 12:40:50|366.95|365.35|366.95|365.35|366.95|365.35|366.95|365.35|0
1642509660000|2022-01-18 12:41:00|367.2|365.6|367.2|365.6|367.2|365.6|367.2|365.6|0
1642509670000|2022-01-18 12:41:10|367.07|365.47|366.95|365.35|367.07|365.47|366.95|365.35|0
1642509680000|2022-01-18 12:41:20|367.2|365.6|367.2|365.6|367.2|365.6|366.95|365.35|0
1642509690000|2022-01-18 12:41:30|366.95|365.35|366.95|365.35|367.07|365.47|366.95|365.35|0
1642509700000|2022-01-18 12:41:40|366.71|365.11|366.71|365.11|366.71|365.11|366.71|365.11|0
1642509710000|2022-01-18 12:41:50|366.46|364.86|366.46|364.86|366.46|364.86|366.46|364.86|0
1642509720000|2022-01-18 12:42:00|366.71|365.11|366.58|364.98|366.71|365.11|366.58|364.98|0
1642509730000|2022-01-18 12:42:10|366.46|364.86|366.46|364.86|366.46|364.86|366.46|364.86|0
1642509740000|2022-01-18 12:42:20|366.21|364.61|366.71|365.11|366.71|365.11|366.21|364.61|0
1642509750000|2022-01-18 12:42:30|366.46|364.86|366.21|364.61|366.46|364.86|366.21|364.61|0
1642509760000|2022-01-18 12:42:40|366.46|364.86|365.96|364.36|366.46|364.86|365.96|364.36|0
1642509770000|2022-01-18 12:42:50|366.21|364.61|366.21|364.61|366.21|364.61|366.08|364.48|0
1642509780000|2022-01-18 12:43:00|366.46|364.86|366.46|364.86|366.46|364.86|366.46|364.86|0
1642509790000|2022-01-18 12:43:10|366.21|364.61|366.46|364.86|366.46|364.86|366.21|364.61|0
1642509800000|2022-01-18 12:43:20|366.21|364.61|366.21|364.61|366.21|364.61|366.21|364.61|0
1642509810000|2022-01-18 12:43:30|366.46|364.86|366.7|365.1|366.7|365.1|366.46|364.86|0
1642509820000|2022-01-18 12:43:40|366.46|364.86|366.46|364.86|366.7|365.1|366.46|364.86|0
1642509830000|2022-01-18 12:43:50|366.7|365.1|366.58|364.98|366.7|365.1|366.58|364.98|0
1642509840000|2022-01-18 12:44:00|366.46|364.86|366.7|365.1|366.7|365.1|366.46|364.86|0
1642509850000|2022-01-18 12:44:10|366.46|364.86|366.46|364.86|366.7|365.1|366.46|364.86|0
1642509860000|2022-01-18 12:44:20|366.7|365.1|366.7|365.1|366.7|365.1|366.7|365.1|0
1642509870000|2022-01-18 12:44:30|366.95|365.35|366.95|365.35|366.95|365.35|366.95|365.35|0
1642509880000|2022-01-18 12:44:40|367.45|365.85|367.45|365.85|367.45|365.85|367.2|365.6|0
1642509890000|2022-01-18 12:44:50|367.7|366.1|367.2|365.6|367.7|366.1|367.2|365.6|0
1642509900000|2022-01-18 12:45:00|366.95|365.35|367.2|365.6|367.2|365.6|366.95|365.35|0
1642509910000|2022-01-18 12:45:10|366.95|365.35|367.45|365.85|367.45|365.85|366.95|365.35|0
1642509920000|2022-01-18 12:45:20|367.7|366.1|367.95|366.35|367.95|366.35|367.7|366.1|0
1642509930000|2022-01-18 12:45:30|368.44|366.84|368.44|366.84|368.44|366.84|368.2|366.6|0
1642509940000|2022-01-18 12:45:40|367.95|366.35|368.44|366.84|368.44|366.84|367.95|366.35|0
1642509950000|2022-01-18 12:45:50|368.2|366.6|369.44|367.84|369.44|367.84|368.2|366.6|0
1642509960000|2022-01-18 12:46:00|369.56|367.96|369.19|367.59|369.56|367.96|369.19|367.59|0
1642509970000|2022-01-18 12:46:10|369.44|367.84|369.44|367.84|369.44|367.84|369.44|367.84|0
1642509980000|2022-01-18 12:46:20|369.69|368.09|369.56|367.96|369.69|368.09|369.44|367.84|0
1642509990000|2022-01-18 12:46:30|369.81|368.21|370.43|368.83|370.68|369.08|369.81|368.21|0
1642510000000|2022-01-18 12:46:40|370.18|368.58|370.43|368.83|370.93|369.33|370.18|368.58|0
1642510010000|2022-01-18 12:46:50|370.18|368.58|371.18|369.58|371.18|369.58|370.18|368.58|0
1642510020000|2022-01-18 12:47:00|370.93|369.33|371.18|369.58|371.18|369.58|370.93|369.33|0
1642510030000|2022-01-18 12:47:10|371.93|370.33|371.68|370.08|371.93|370.33|371.68|370.08|0
1642510040000|2022-01-18 12:47:20|371.8|370.2|371.43|369.83|371.8|370.2|371.43|369.83|0
1642510050000|2022-01-18 12:47:30|371.55|369.95|371.55|369.95|371.55|369.95|371.55|369.95|0
1642510060000|2022-01-18 12:47:40|371.43|369.83|371.43|369.83|371.68|370.08|371.43|369.83|0
1642510070000|2022-01-18 12:47:50|371.68|370.08|372.17|370.57|372.17|370.57|371.68|370.08|0
1642510080000|2022-01-18 12:48:00|372.67|371.07|372.42|370.82|372.67|371.07|372.42|370.82|0
1642510090000|2022-01-18 12:48:10|373.42|371.82|373.42|371.82|373.42|371.82|373.42|371.82|0
1642510100000|2022-01-18 12:48:20|373.92|372.32|373.67|372.07|373.92|372.32|373.54|371.94|0
1642510110000|2022-01-18 12:48:30|373.42|371.82|373.17|371.57|373.42|371.82|373.17|371.57|0
1642510120000|2022-01-18 12:48:40|373.42|371.82|373.17|371.57|373.42|371.82|373.17|371.57|0
1642510130000|2022-01-18 12:48:50|373.42|371.82|373.17|371.57|373.42|371.82|373.17|371.57|0
1642510140000|2022-01-18 12:49:00|371.68|370.08|371.68|370.08|371.68|370.08|371.68|370.08|0
1642510150000|2022-01-18 12:49:10|371.43|369.83|371.68|370.08|371.93|370.33|371.43|369.83|0
1642510160000|2022-01-18 12:49:20|371.43|369.83|371.43|369.83|371.68|370.08|371.43|369.83|0
1642510190000|2022-01-18 12:49:50|371.3|369.7|371.68|370.08|371.68|370.08|371.18|369.58|0
1642510200000|2022-01-18 12:50:00|371.43|369.83|371.43|369.83|371.43|369.83|371.43|369.83|0
1642510210000|2022-01-18 12:50:10|371.18|369.58|371.43|369.83|371.43|369.83|371.18|369.58|0
1642510220000|2022-01-18 12:50:20|371.55|369.95|371.68|370.08|371.68|370.08|371.55|369.95|0
1642510230000|2022-01-18 12:50:30|371.92|370.32|372.17|370.57|372.17|370.57|371.92|370.32|0
1642510240000|2022-01-18 12:50:40|372.67|371.07|372.67|371.07|372.67|371.07|372.67|371.07|0
1642510250000|2022-01-18 12:50:50|372.42|370.82|372.17|370.57|372.42|370.82|372.17|370.57|0
1642510260000|2022-01-18 12:51:00|372.29|370.69|372.67|371.07|372.67|371.07|372.29|370.69|0
1642510270000|2022-01-18 12:51:10|372.54|370.94|372.67|371.07|372.67|371.07|372.42|370.82|0
1642510280000|2022-01-18 12:51:20|373.17|371.57|373.67|372.07|373.67|372.07|373.17|371.57|0
1642510290000|2022-01-18 12:51:30|373.42|371.82|373.54|371.94|373.54|371.94|373.17|371.57|0
1642510300000|2022-01-18 12:51:40|373.67|372.07|373.67|372.07|373.67|372.07|373.17|371.57|0
1642510310000|2022-01-18 12:51:50|373.42|371.82|373.42|371.82|373.42|371.82|373.42|371.82|0
1642510320000|2022-01-18 12:52:00|373.67|372.07|373.67|372.07|373.79|372.19|373.42|371.82|0
1642510330000|2022-01-18 12:52:10|373.42|371.82|372.92|371.32|373.42|371.82|372.92|371.32|0
1642510340000|2022-01-18 12:52:20|373.17|371.57|372.92|371.32|373.17|371.57|372.92|371.32|0
1642510350000|2022-01-18 12:52:30|372.79|371.19|372.67|371.07|372.92|371.32|372.67|371.07|0
1642510360000|2022-01-18 12:52:40|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1642510370000|2022-01-18 12:52:50|372.67|371.07|372.67|371.07|372.67|371.07|372.67|371.07|0
1642510380000|2022-01-18 12:53:00|372.92|371.32|372.42|370.82|372.92|371.32|372.42|370.82|0
1642510390000|2022-01-18 12:53:10|372.67|371.07|372.42|370.82|372.67|371.07|372.42|370.82|0
1642510400000|2022-01-18 12:53:20|372.17|370.57|372.29|370.69|372.42|370.82|372.17|370.57|0
1642510410000|2022-01-18 12:53:30|372.17|370.57|372.17|370.57|372.29|370.69|372.17|370.57|0
1642510420000|2022-01-18 12:53:40|371.92|370.32|372.17|370.57|372.17|370.57|371.92|370.32|0
1642510430000|2022-01-18 12:53:50|371.68|370.08|371.68|370.08|371.68|370.08|371.43|369.83|0
1642510440000|2022-01-18 12:54:00|371.18|369.58|371.18|369.58|371.18|369.58|371.18|369.58|0
1642510450000|2022-01-18 12:54:10|371.43|369.83|371.43|369.83|371.43|369.83|371.43|369.83|0
1642510460000|2022-01-18 12:54:20|371.68|370.08|371.68|370.08|371.79|370.19|371.68|370.08|0
1642510470000|2022-01-18 12:54:30|371.43|369.83|371.68|370.08|371.68|370.08|371.43|369.83|0
1642510480000|2022-01-18 12:54:40|371.92|370.32|372.54|370.94|372.54|370.94|371.92|370.32|0
1642510490000|2022-01-18 12:54:50|372.67|371.07|372.17|370.57|372.67|371.07|372.17|370.57|0
1642510500000|2022-01-18 12:55:00|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1642510510000|2022-01-18 12:55:10|372.17|370.57|371.92|370.32|372.42|370.82|371.92|370.32|0
1642510520000|2022-01-18 12:55:20|372.04|370.44|372.17|370.57|372.17|370.57|372.04|370.44|0
1642510530000|2022-01-18 12:55:30|372.42|370.82|372.67|371.07|372.67|371.07|372.42|370.82|0
1642510540000|2022-01-18 12:55:40|372.79|371.19|372.67|371.07|372.79|371.19|372.42|370.82|0
1642510550000|2022-01-18 12:55:50|372.54|370.94|372.79|371.19|372.92|371.32|372.42|370.82|0
1642510560000|2022-01-18 12:56:00|372.54|370.94|373.17|371.57|373.17|371.57|372.54|370.94|0
1642510570000|2022-01-18 12:56:10|373.04|371.44|373.42|371.82|373.42|371.82|373.04|371.44|0
1642510580000|2022-01-18 12:56:20|373.66|372.06|373.78|372.18|373.78|372.18|373.66|372.06|0
1642510590000|2022-01-18 12:56:30|373.66|372.06|373.42|371.82|373.66|372.06|373.42|371.82|0
1642510600000|2022-01-18 12:56:40|373.66|372.06|373.66|372.06|373.66|372.06|373.17|371.57|0
1642510610000|2022-01-18 12:56:50|373.91|372.31|374.03|372.43|374.03|372.43|373.91|372.31|0
1642510620000|2022-01-18 12:57:00|374.28|372.68|373.66|372.06|374.28|372.68|373.66|372.06|0
1642510630000|2022-01-18 12:57:10|373.29|371.69|373.42|371.82|373.42|371.82|373.29|371.69|0
1642510640000|2022-01-18 12:57:20|373.17|371.57|372.67|371.07|373.17|371.57|372.67|371.07|0
1642510650000|2022-01-18 12:57:30|372.92|371.32|372.04|370.44|372.92|371.32|372.04|370.44|0
1642510660000|2022-01-18 12:57:40|372.42|370.82|372.17|370.57|372.42|370.82|372.17|370.57|0
1642510670000|2022-01-18 12:57:50|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1642510680000|2022-01-18 12:58:00|372.67|371.07|372.67|371.07|372.67|371.07|372.42|370.82|0
1642510690000|2022-01-18 12:58:10|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1642510700000|2022-01-18 12:58:20|372.67|371.07|372.54|370.94|372.67|371.07|372.54|370.94|0
1642510710000|2022-01-18 12:58:30|373.17|371.57|373.04|371.44|373.42|371.82|373.04|371.44|0
1642510720000|2022-01-18 12:58:40|372.92|371.32|372.42|370.82|372.92|371.32|372.42|370.82|0
1642510730000|2022-01-18 12:58:50|372.67|371.07|372.92|371.32|372.92|371.32|372.67|371.07|0
1642510740000|2022-01-18 12:59:00|373.17|371.57|373.42|371.82|373.42|371.82|373.17|371.57|0
1642510750000|2022-01-18 12:59:10|373.66|372.06|373.17|371.57|373.91|372.31|373.17|371.57|0
1642510760000|2022-01-18 12:59:20|373.42|371.82|373.42|371.82|373.42|371.82|373.42|371.82|0
1642510770000|2022-01-18 12:59:30|373.17|371.57|373.17|371.57|373.42|371.82|372.92|371.32|0
1642510780000|2022-01-18 12:59:40|373.42|371.82|373.29|371.69|373.42|371.82|373.29|371.69|0
1642510790000|2022-01-18 12:59:50|373.17|371.57|373.17|371.57|373.17|371.57|373.17|371.57|0
1642510800000|2022-01-18 13:00:00|373.66|372.06|373.17|371.57|373.66|372.06|373.17|371.57|0
1642510810000|2022-01-18 13:00:10|372.92|371.32|373.42|371.82|373.42|371.82|372.67|371.07|0
1642510820000|2022-01-18 13:00:20|373.17|371.57|372.92|371.32|373.17|371.57|372.92|371.32|0
1642510830000|2022-01-18 13:00:30|373.42|371.82|373.66|372.06|373.78|372.18|373.42|371.82|0
1642510840000|2022-01-18 13:00:40|373.41|371.81|372.92|371.32|373.41|371.81|372.92|371.32|0
1642510850000|2022-01-18 13:00:50|373.17|371.57|372.92|371.32|373.17|371.57|372.92|371.32|0
1642510860000|2022-01-18 13:01:00|372.42|370.82|372.67|371.07|372.67|371.07|372.42|370.82|0
1642510870000|2022-01-18 13:01:10|372.42|370.82|372.67|371.07|372.67|371.07|372.42|370.82|0
1642510880000|2022-01-18 13:01:20|372.92|371.32|372.92|371.32|373.17|371.57|372.92|371.32|0
1642510890000|2022-01-18 13:01:30|372.67|371.07|372.42|370.82|372.67|371.07|372.42|370.82|0
1642510900000|2022-01-18 13:01:40|372.67|371.07|372.67|371.07|372.67|371.07|372.67|371.07|0
1642510910000|2022-01-18 13:01:50|372.42|370.82|371.92|370.32|372.42|370.82|371.92|370.32|0
1642510920000|2022-01-18 13:02:00|372.42|370.82|372.92|371.32|372.92|371.32|372.17|370.57|0
1642510930000|2022-01-18 13:02:10|373.17|371.57|371.92|370.32|373.17|371.57|371.92|370.32|0
1642510940000|2022-01-18 13:02:20|371.67|370.07|371.42|369.82|371.67|370.07|371.42|369.82|0
1642510950000|2022-01-18 13:02:30|371.18|369.58|371.42|369.82|371.67|370.07|371.18|369.58|0
1642510960000|2022-01-18 13:02:40|371.67|370.07|371.18|369.58|371.67|370.07|371.18|369.58|0
1642510970000|2022-01-18 13:02:50|371.42|369.82|371.67|370.07|371.67|370.07|371.42|369.82|0
1642510980000|2022-01-18 13:03:00|371.42|369.82|370.93|369.33|371.42|369.82|370.68|369.08|0
1642510990000|2022-01-18 13:03:10|370.43|368.83|370.93|369.33|370.93|369.33|370.43|368.83|0
1642511000000|2022-01-18 13:03:20|371.18|369.58|371.42|369.82|371.42|369.82|371.18|369.58|0
1642511010000|2022-01-18 13:03:30|371.67|370.07|371.67|370.07|371.92|370.32|371.67|370.07|0
1642511020000|2022-01-18 13:03:40|371.92|370.32|371.42|369.82|371.92|370.32|371.42|369.82|0
1642511030000|2022-01-18 13:03:50|371.18|369.58|370.93|369.33|371.18|369.58|370.93|369.33|0
1642511040000|2022-01-18 13:04:00|370.68|369.08|370.93|369.33|370.93|369.33|370.68|369.08|0
1642511050000|2022-01-18 13:04:10|371.18|369.58|370.93|369.33|371.18|369.58|370.93|369.33|0
1642511060000|2022-01-18 13:04:20|371.18|369.58|370.68|369.08|371.18|369.58|370.68|369.08|0
1642511070000|2022-01-18 13:04:30|370.43|368.83|370.68|369.08|370.68|369.08|370.43|368.83|0
1642511080000|2022-01-18 13:04:40|370.93|369.33|370.93|369.33|370.93|369.33|370.68|369.08|0
1642511100000|2022-01-18 13:05:00|370.43|368.83|370.68|369.08|370.68|369.08|370.43|368.83|0
1642511110000|2022-01-18 13:05:10|371.18|369.58|371.42|369.82|371.42|369.82|371.18|369.58|0
1642511120000|2022-01-18 13:05:20|371.18|369.58|371.17|369.57|371.18|369.58|370.93|369.33|0
1642511130000|2022-01-18 13:05:30|371.42|369.82|371.17|369.57|371.42|369.82|371.17|369.57|0
1642511140000|2022-01-18 13:05:40|370.93|369.33|370.68|369.08|370.93|369.33|370.68|369.08|0
1642511150000|2022-01-18 13:05:50|370.93|369.33|370.93|369.33|370.93|369.33|370.68|369.08|0
1642511160000|2022-01-18 13:06:00|371.17|369.57|370.68|369.08|371.17|369.57|370.68|369.08|0
1642511170000|2022-01-18 13:06:10|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1642511190000|2022-01-18 13:06:30|370.68|369.08|370.68|369.08|370.68|369.08|370.68|369.08|0
1642511200000|2022-01-18 13:06:40|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1642511210000|2022-01-18 13:06:50|370.18|368.58|370.18|368.58|370.43|368.83|370.18|368.58|0
1642511220000|2022-01-18 13:07:00|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1642511230000|2022-01-18 13:07:10|370.68|369.08|370.43|368.83|370.68|369.08|370.43|368.83|0
1642511240000|2022-01-18 13:07:20|370.68|369.08|370.68|369.08|370.68|369.08|370.68|369.08|0
1642511250000|2022-01-18 13:07:30|370.93|369.33|370.68|369.08|370.93|369.33|370.68|369.08|0
1642511260000|2022-01-18 13:07:40|370.93|369.33|370.93|369.33|370.93|369.33|370.93|369.33|0
1642511280000|2022-01-18 13:08:00|371.17|369.57|370.93|369.33|371.17|369.57|370.93|369.33|0
1642511290000|2022-01-18 13:08:10|370.68|369.08|370.43|368.83|370.68|369.08|370.43|368.83|0
1642511300000|2022-01-18 13:08:20|370.68|369.08|370.43|368.83|370.68|369.08|370.43|368.83|0
1642511310000|2022-01-18 13:08:30|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1642511320000|2022-01-18 13:08:40|370.68|369.08|370.68|369.08|370.93|369.33|370.68|369.08|0
1642511330000|2022-01-18 13:08:50|370.93|369.33|371.17|369.57|371.17|369.57|370.68|369.08|0
1642511340000|2022-01-18 13:09:00|371.67|370.07|371.92|370.32|371.92|370.32|371.67|370.07|0
1642511350000|2022-01-18 13:09:10|371.67|370.07|371.42|369.82|371.67|370.07|371.42|369.82|0
1642511360000|2022-01-18 13:09:20|371.17|369.57|370.93|369.33|371.17|369.57|370.93|369.33|0
1642511370000|2022-01-18 13:09:30|371.17|369.57|371.42|369.82|371.42|369.82|370.93|369.33|0
1642511380000|2022-01-18 13:09:40|371.17|369.57|370.43|368.83|371.17|369.57|370.43|368.83|0
1642511390000|2022-01-18 13:09:50|370.68|369.08|370.18|368.58|370.68|369.08|370.18|368.58|0
1642511400000|2022-01-18 13:10:00|370.43|368.83|370.68|369.08|370.68|369.08|370.43|368.83|0
1642511410000|2022-01-18 13:10:10|370.43|368.83|370.93|369.33|370.93|369.33|370.43|368.83|0
1642511420000|2022-01-18 13:10:20|370.68|369.08|370.43|368.83|370.68|369.08|370.43|368.83|0
1642511430000|2022-01-18 13:10:30|370.55|368.95|370.68|369.08|370.68|369.08|370.55|368.95|0
1642511440000|2022-01-18 13:10:40|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1642511450000|2022-01-18 13:10:50|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1642511460000|2022-01-18 13:11:00|370.43|368.83|370.18|368.58|370.43|368.83|370.18|368.58|0
1642511470000|2022-01-18 13:11:10|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1642511480000|2022-01-18 13:11:20|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1642511490000|2022-01-18 13:11:30|370.43|368.83|370.18|368.58|370.43|368.83|370.18|368.58|0
1642511500000|2022-01-18 13:11:40|369.93|368.33|370.18|368.58|370.18|368.58|369.93|368.33|0
1642511510000|2022-01-18 13:11:50|369.93|368.33|370.18|368.58|370.18|368.58|369.93|368.33|0
1642511520000|2022-01-18 13:12:00|370.43|368.83|370.43|368.83|370.43|368.83|370.43|368.83|0
1642511530000|2022-01-18 13:12:10|370.18|368.58|370.43|368.83|370.43|368.83|370.18|368.58|0
1642511540000|2022-01-18 13:12:20|370.68|369.08|370.68|369.08|370.68|369.08|370.68|369.08|0
1642511550000|2022-01-18 13:12:30|370.43|368.83|370.18|368.58|370.55|368.95|370.18|368.58|0
1642511560000|2022-01-18 13:12:40|369.93|368.33|369.93|368.33|369.93|368.33|369.93|368.33|0
1642511570000|2022-01-18 13:12:50|370.18|368.58|369.93|368.33|370.18|368.58|369.93|368.33|0
1642511580000|2022-01-18 13:13:00|370.18|368.58|370.68|369.08|370.68|369.08|370.18|368.58|0
1642511590000|2022-01-18 13:13:10|370.92|369.32|370.43|368.83|370.92|369.32|370.43|368.83|0
1642511600000|2022-01-18 13:13:20|370.18|368.58|370.43|368.83|370.43|368.83|370.18|368.58|0
1642511610000|2022-01-18 13:13:30|370.68|369.08|370.68|369.08|370.68|369.08|370.68|369.08|0
1642511620000|2022-01-18 13:13:40|370.92|369.32|371.17|369.57|371.17|369.57|370.92|369.32|0
1642511630000|2022-01-18 13:13:50|370.92|369.32|371.17|369.57|371.17|369.57|370.92|369.32|0
1642511640000|2022-01-18 13:14:00|369.93|368.33|369.93|368.33|370.18|368.58|369.93|368.33|0
1642511650000|2022-01-18 13:14:10|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1642511660000|2022-01-18 13:14:20|369.8|368.2|369.93|368.33|369.93|368.33|369.8|368.2|0
1642511670000|2022-01-18 13:14:30|369.68|368.08|369.68|368.08|369.93|368.33|369.68|368.08|0
1642511680000|2022-01-18 13:14:40|369.8|368.2|369.68|368.08|369.93|368.33|369.68|368.08|0
1642511690000|2022-01-18 13:14:50|369.93|368.33|370.18|368.58|370.18|368.58|369.93|368.33|0
1642511700000|2022-01-18 13:15:00|369.93|368.33|369.18|367.58|369.93|368.33|368.93|367.33|0
1642511710000|2022-01-18 13:15:10|368.93|367.33|368.19|366.59|368.93|367.33|368.19|366.59|0
1642511720000|2022-01-18 13:15:20|368.44|366.84|368.44|366.84|368.44|366.84|368.44|366.84|0
1642511730000|2022-01-18 13:15:30|368.31|366.71|368.44|366.84|368.69|367.09|368.31|366.71|0
1642511740000|2022-01-18 13:15:40|368.19|366.59|368.93|367.33|368.93|367.33|368.19|366.59|0
1642511750000|2022-01-18 13:15:50|368.44|366.84|368.69|367.09|368.69|367.09|368.44|366.84|0
1642511760000|2022-01-18 13:16:00|368.44|366.84|368.93|367.33|369.18|367.58|368.44|366.84|0
1642511770000|2022-01-18 13:16:10|369.18|367.58|369.43|367.83|369.43|367.83|369.18|367.58|0
1642511780000|2022-01-18 13:16:20|369.93|368.33|369.18|367.58|369.93|368.33|369.18|367.58|0
1642511790000|2022-01-18 13:16:30|369.43|367.83|368.69|367.09|369.43|367.83|368.69|367.09|0
1642511800000|2022-01-18 13:16:40|368.19|366.59|367.44|365.84|368.19|366.59|367.44|365.84|0
1642511810000|2022-01-18 13:16:50|367.19|365.59|366.2|364.6|367.19|365.59|366.2|364.6|0
1642511820000|2022-01-18 13:17:00|366.45|364.85|366.45|364.85|366.45|364.85|366.45|364.85|0
1642511830000|2022-01-18 13:17:10|365.95|364.35|365.2|363.6|365.95|364.35|365.2|363.6|0
1642511840000|2022-01-18 13:17:20|365.45|363.85|365.7|364.1|365.7|364.1|365.45|363.85|0
1642511850000|2022-01-18 13:17:30|366.2|364.6|365.45|363.85|366.2|364.6|365.45|363.85|0
1642511860000|2022-01-18 13:17:40|364.46|362.86|363.96|362.36|364.46|362.86|363.96|362.36|0
1642511870000|2022-01-18 13:17:50|363.71|362.11|364.46|362.86|364.46|362.86|363.71|362.11|0
1642511880000|2022-01-18 13:18:00|364.71|363.11|364.96|363.36|364.96|363.36|364.71|363.11|0
1642511890000|2022-01-18 13:18:10|365.2|363.6|365.7|364.1|365.7|364.1|364.96|363.36|0
1642511900000|2022-01-18 13:18:20|365.45|363.85|365.7|364.1|365.7|364.1|365.45|363.85|0
1642511910000|2022-01-18 13:18:30|365.45|363.85|363.96|362.36|365.45|363.85|363.96|362.36|0
1642511920000|2022-01-18 13:18:40|363.71|362.11|363.71|362.11|363.71|362.11|363.46|361.86|0
1642511930000|2022-01-18 13:18:50|363.96|362.36|363.46|361.86|364.21|362.61|363.46|361.86|0
1642511940000|2022-01-18 13:19:00|363.71|362.11|363.96|362.36|363.96|362.36|363.71|362.11|0
1642511950000|2022-01-18 13:19:10|364.21|362.61|364.21|362.61|364.21|362.61|363.96|362.36|0
1642511960000|2022-01-18 13:19:20|364.46|362.86|364.71|363.11|364.71|363.11|364.46|362.86|0
1642511970000|2022-01-18 13:19:30|364.46|362.86|364.21|362.61|364.46|362.86|364.21|362.61|0
1642511980000|2022-01-18 13:19:40|363.96|362.36|364.21|362.61|364.21|362.61|363.96|362.36|0
1642511990000|2022-01-18 13:19:50|364.46|362.86|364.46|362.86|364.46|362.86|364.21|362.61|0
1642512000000|2022-01-18 13:20:00|364.21|362.61|363.96|362.36|364.21|362.61|363.71|362.11|0
1642512010000|2022-01-18 13:20:10|364.21|362.61|363.96|362.36|364.21|362.61|363.96|362.36|0
1642512020000|2022-01-18 13:20:20|363.71|362.11|363.46|361.86|364.21|362.61|363.46|361.86|0
1642512030000|2022-01-18 13:20:30|363.71|362.11|363.96|362.36|363.96|362.36|363.71|362.11|0
1642512040000|2022-01-18 13:20:40|364.21|362.61|364.71|363.11|364.95|363.35|364.21|362.61|0
1642512050000|2022-01-18 13:20:50|364.46|362.86|365.2|363.6|365.2|363.6|363.96|362.36|0
1642512060000|2022-01-18 13:21:00|365.7|364.1|366.2|364.6|366.2|364.6|365.7|364.1|0
1642512070000|2022-01-18 13:21:10|365.95|364.35|366.2|364.6|366.2|364.6|365.95|364.35|0
1642512080000|2022-01-18 13:21:20|366.45|364.85|366.94|365.34|366.94|365.34|366.45|364.85|0
1642512090000|2022-01-18 13:21:30|366.69|365.09|366.45|364.85|366.69|365.09|366.45|364.85|0
1642512100000|2022-01-18 13:21:40|366.94|365.34|366.69|365.09|366.94|365.34|366.69|365.09|0
1642512110000|2022-01-18 13:21:50|366.45|364.85|366.45|364.85|366.69|365.09|366.45|364.85|0
1642512120000|2022-01-18 13:22:00|366.2|364.6|366.69|365.09|366.69|365.09|366.2|364.6|0
1642512130000|2022-01-18 13:22:10|366.45|364.85|366.45|364.85|366.45|364.85|366.2|364.6|0
1642512140000|2022-01-18 13:22:20|366.2|364.6|366.2|364.6|366.2|364.6|366.2|364.6|0
1642512150000|2022-01-18 13:22:30|365.95|364.35|365.7|364.1|365.95|364.35|365.7|364.1|0
1642512160000|2022-01-18 13:22:40|365.45|363.85|365.7|364.1|365.7|364.1|365.45|363.85|0
1642512170000|2022-01-18 13:22:50|365.45|363.85|365.95|364.35|365.95|364.35|365.45|363.85|0
1642512180000|2022-01-18 13:23:00|366.2|364.6|365.95|364.35|366.2|364.6|365.95|364.35|0
1642512190000|2022-01-18 13:23:10|365.7|364.1|365.45|363.85|365.7|364.1|365.45|363.85|0
1642512200000|2022-01-18 13:23:20|365.7|364.1|365.45|363.85|365.7|364.1|365.45|363.85|0
1642512210000|2022-01-18 13:23:30|365.2|363.6|365.2|363.6|365.45|363.85|365.2|363.6|0
1642512220000|2022-01-18 13:23:40|365.45|363.85|364.7|363.1|365.45|363.85|364.7|363.1|0
1642512230000|2022-01-18 13:23:50|364.46|362.86|364.21|362.61|364.46|362.86|364.21|362.61|0
1642512240000|2022-01-18 13:24:00|363.46|361.86|363.71|362.11|363.96|362.36|363.46|361.86|0
1642512250000|2022-01-18 13:24:10|363.96|362.36|363.96|362.36|363.96|362.36|363.96|362.36|0
1642512260000|2022-01-18 13:24:20|364.21|362.61|363.46|361.86|364.21|362.61|363.46|361.86|0
1642512270000|2022-01-18 13:24:30|363.21|361.61|363.46|361.86|363.46|361.86|363.21|361.61|0
1642512280000|2022-01-18 13:24:40|363.21|361.61|363.21|361.61|363.21|361.61|363.21|361.61|0
1642512290000|2022-01-18 13:24:50|363.46|361.86|363.71|362.11|363.71|362.11|363.46|361.86|0
1642512300000|2022-01-18 13:25:00|363.96|362.36|364.21|362.61|364.21|362.61|363.96|362.36|0
1642512310000|2022-01-18 13:25:10|363.96|362.36|364.46|362.86|364.46|362.86|363.96|362.36|0
1642512320000|2022-01-18 13:25:20|364.7|363.1|364.7|363.1|364.7|363.1|364.7|363.1|0
1642512340000|2022-01-18 13:25:40|364.95|363.35|365.2|363.6|365.45|363.85|364.95|363.35|0
1642512350000|2022-01-18 13:25:50|364.95|363.35|364.95|363.35|364.95|363.35|364.95|363.35|0
1642512360000|2022-01-18 13:26:00|365.2|363.6|365.45|363.85|365.45|363.85|365.2|363.6|0
1642512370000|2022-01-18 13:26:10|365.2|363.6|365.32|363.72|365.32|363.72|365.2|363.6|0
1642512380000|2022-01-18 13:26:20|365.7|364.1|366.2|364.6|366.2|364.6|365.7|364.1|0
1642512390000|2022-01-18 13:26:30|365.95|364.35|366.2|364.6|366.2|364.6|365.95|364.35|0
1642512400000|2022-01-18 13:26:40|365.95|364.35|365.45|363.85|365.95|364.35|365.45|363.85|0
1642512410000|2022-01-18 13:26:50|365.7|364.1|365.45|363.85|365.7|364.1|365.45|363.85|0
1642512420000|2022-01-18 13:27:00|365.2|363.6|365.45|363.85|365.45|363.85|365.2|363.6|0
1642512430000|2022-01-18 13:27:10|365.7|364.1|365.7|364.1|365.7|364.1|365.45|363.85|0
1642512440000|2022-01-18 13:27:20|365.95|364.35|366.2|364.6|366.2|364.6|365.95|364.35|0
1642512450000|2022-01-18 13:27:30|366.44|364.84|366.81|365.21|366.81|365.21|366.44|364.84|0
1642512460000|2022-01-18 13:27:40|366.94|365.34|366.94|365.34|366.94|365.34|366.94|365.34|0
1642512470000|2022-01-18 13:27:50|366.69|365.09|366.94|365.34|366.94|365.34|366.69|365.09|0
1642512480000|2022-01-18 13:28:00|367.19|365.59|367.44|365.84|367.44|365.84|367.19|365.59|0
1642512490000|2022-01-18 13:28:10|367.69|366.09|366.69|365.09|367.69|366.09|366.69|365.09|0
1642512500000|2022-01-18 13:28:20|366.94|365.34|367.44|365.84|367.44|365.84|366.94|365.34|0
1642512520000|2022-01-18 13:28:40|367.69|366.09|367.69|366.09|367.69|366.09|367.44|365.84|0
1642512530000|2022-01-18 13:28:50|367.94|366.34|367.94|366.34|367.94|366.34|367.69|366.09|0
1642512540000|2022-01-18 13:29:00|368.18|366.58|367.94|366.34|368.18|366.58|367.94|366.34|0
1642512560000|2022-01-18 13:29:20|368.06|366.46|368.18|366.58|368.18|366.58|368.06|366.46|0
1642512570000|2022-01-18 13:29:30|367.94|366.34|368.18|366.58|368.18|366.58|367.94|366.34|0
1642512580000|2022-01-18 13:29:40|368.05|366.45|368.3|366.7|368.3|366.7|368.05|366.45|0
1642512590000|2022-01-18 13:29:50|368.18|366.58|368.18|366.58|368.3|366.7|368.18|366.58|0
1642512600000|2022-01-18 13:30:00|368.3|366.7|368.68|367.08|368.68|367.08|368.3|366.7|0
1642512610000|2022-01-18 13:30:10|369.18|367.58|369.68|368.08|370.29|368.69|368.93|367.33|0
1642512620000|2022-01-18 13:30:20|369.43|367.83|369.43|367.83|369.43|367.83|369.18|367.58|0
1642512630000|2022-01-18 13:30:30|368.93|367.33|370.17|368.57|370.17|368.57|368.93|367.33|0
1642512640000|2022-01-18 13:30:40|370.42|368.82|370.67|369.07|370.67|369.07|370.42|368.82|0
1642512650000|2022-01-18 13:30:50|370.92|369.32|370.92|369.32|371.42|369.82|370.92|369.32|0
1642512660000|2022-01-18 13:31:00|371.17|369.57|369.92|368.32|371.17|369.57|369.92|368.32|0
1642512670000|2022-01-18 13:31:10|370.04|368.44|369.68|368.08|370.04|368.44|369.68|368.08|0
1642512680000|2022-01-18 13:31:20|370.17|368.57|370.29|368.69|370.42|368.82|370.17|368.57|0
1642512690000|2022-01-18 13:31:30|370.42|368.82|370.17|368.57|370.42|368.82|370.17|368.57|0
1642512700000|2022-01-18 13:31:40|370.42|368.82|370.92|369.32|370.92|369.32|370.42|368.82|0
1642512710000|2022-01-18 13:31:50|370.67|369.07|371.17|369.57|371.17|369.57|370.67|369.07|0
1642512720000|2022-01-18 13:32:00|370.92|369.32|370.67|369.07|371.17|369.57|370.67|369.07|0
1642512730000|2022-01-18 13:32:10|370.79|369.19|372.41|370.81|372.41|370.81|370.79|369.19|0
1642512740000|2022-01-18 13:32:20|373.28|371.68|373.16|371.56|373.41|371.81|372.91|371.31|0
1642512750000|2022-01-18 13:32:30|372.66|371.06|372.91|371.31|372.91|371.31|372.66|371.06|0
1642512760000|2022-01-18 13:32:40|372.66|371.06|371.67|370.07|372.66|371.06|371.67|370.07|0
1642512770000|2022-01-18 13:32:50|371.42|369.82|371.42|369.82|371.42|369.82|370.92|369.32|0
1642512780000|2022-01-18 13:33:00|370.92|369.32|371.42|369.82|371.42|369.82|370.92|369.32|0
1642512790000|2022-01-18 13:33:10|371.91|370.31|372.16|370.56|372.16|370.56|371.91|370.31|0
1642512800000|2022-01-18 13:33:20|371.42|369.82|370.92|369.32|371.42|369.82|370.92|369.32|0
1642512810000|2022-01-18 13:33:30|370.67|369.07|370.92|369.32|371.17|369.57|370.67|369.07|0
1642512820000|2022-01-18 13:33:40|370.67|369.07|371.17|369.57|371.29|369.69|370.67|369.07|0
1642512830000|2022-01-18 13:33:50|370.92|369.32|370.17|368.57|370.92|369.32|370.04|368.44|0
1642512840000|2022-01-18 13:34:00|370.42|368.82|371.29|369.69|371.29|369.69|370.42|368.82|0
1642512850000|2022-01-18 13:34:10|371.17|369.57|370.67|369.07|371.17|369.57|370.67|369.07|0
1642512860000|2022-01-18 13:34:20|370.92|369.32|370.92|369.32|370.92|369.32|370.92|369.32|0
1642512870000|2022-01-18 13:34:30|370.67|369.07|371.42|369.82|371.42|369.82|370.67|369.07|0
1642512880000|2022-01-18 13:34:40|371.67|370.07|371.67|370.07|371.91|370.31|371.67|370.07|0
1642512890000|2022-01-18 13:34:50|371.42|369.82|371.17|369.57|371.42|369.82|371.17|369.57|0
1642512900000|2022-01-18 13:35:00|370.67|369.07|371.42|369.82|371.42|369.82|370.67|369.07|0
1642512910000|2022-01-18 13:35:10|370.17|368.57|369.92|368.32|370.17|368.57|369.68|368.08|0
1642512920000|2022-01-18 13:35:20|370.67|369.07|370.67|369.07|370.67|369.07|370.67|369.07|0
1642512930000|2022-01-18 13:35:30|370.92|369.32|370.67|369.07|370.92|369.32|370.67|369.07|0
1642512940000|2022-01-18 13:35:40|370.42|368.82|369.92|368.32|370.42|368.82|369.92|368.32|0
1642512950000|2022-01-18 13:35:50|370.17|368.57|370.67|369.07|370.67|369.07|370.17|368.57|0
1642512960000|2022-01-18 13:36:00|370.17|368.57|371.91|370.31|371.91|370.31|370.17|368.57|0
1642512970000|2022-01-18 13:36:10|372.16|370.56|372.66|371.06|372.66|371.06|372.16|370.56|0
1642512980000|2022-01-18 13:36:20|372.16|370.56|372.41|370.81|372.41|370.81|371.91|370.31|0
1642512990000|2022-01-18 13:36:30|372.16|370.56|372.66|371.06|372.91|371.31|372.16|370.56|0
1642513000000|2022-01-18 13:36:40|372.16|370.56|372.41|370.81|372.41|370.81|372.16|370.56|0
1642513010000|2022-01-18 13:36:50|372.66|371.06|372.91|371.31|372.91|371.31|372.66|371.06|0
1642513020000|2022-01-18 13:37:00|372.41|370.81|372.41|370.81|372.66|371.06|372.41|370.81|0
1642513030000|2022-01-18 13:37:10|372.16|370.56|371.66|370.06|372.16|370.56|371.66|370.06|0
1642513040000|2022-01-18 13:37:20|371.42|369.82|371.17|369.57|371.42|369.82|371.17|369.57|0
1642513050000|2022-01-18 13:37:30|370.92|369.32|371.42|369.82|371.42|369.82|370.67|369.07|0
1642513060000|2022-01-18 13:37:40|370.42|368.82|369.43|367.83|370.54|368.94|369.43|367.83|0
1642513070000|2022-01-18 13:37:50|369.67|368.07|369.92|368.32|369.92|368.32|369.67|368.07|0
1642513080000|2022-01-18 13:38:00|370.17|368.57|370.67|369.07|370.67|369.07|370.17|368.57|0
1642513090000|2022-01-18 13:38:10|370.42|368.82|370.17|368.57|370.42|368.82|370.17|368.57|0
1642513100000|2022-01-18 13:38:20|369.67|368.07|369.92|368.32|369.92|368.32|369.67|368.07|0
1642513110000|2022-01-18 13:38:30|370.17|368.57|371.17|369.57|371.17|369.57|370.17|368.57|0
1642513120000|2022-01-18 13:38:40|370.92|369.32|370.17|368.57|370.92|369.32|370.17|368.57|0
1642513130000|2022-01-18 13:38:50|369.92|368.32|369.92|368.32|369.92|368.32|369.67|368.07|0
1642513140000|2022-01-18 13:39:00|369.67|368.07|369.92|368.32|370.17|368.57|369.67|368.07|0
1642513150000|2022-01-18 13:39:10|369.67|368.07|369.92|368.32|369.92|368.32|369.67|368.07|0
1642513160000|2022-01-18 13:39:20|369.67|368.07|370.04|368.44|370.17|368.57|369.67|368.07|0
1642513170000|2022-01-18 13:39:30|369.92|368.32|368.43|366.83|370.17|368.57|368.43|366.83|0
1642513180000|2022-01-18 13:39:40|368.93|367.33|369.43|367.83|369.43|367.83|368.93|367.33|0
1642513190000|2022-01-18 13:39:50|369.18|367.58|368.43|366.83|369.18|367.58|367.93|366.33|0
1642513200000|2022-01-18 13:40:00|367.93|366.33|368.43|366.83|368.43|366.83|367.93|366.33|0
1642513210000|2022-01-18 13:40:10|368.18|366.58|367.93|366.33|368.18|366.58|367.93|366.33|0
1642513220000|2022-01-18 13:40:20|368.18|366.58|368.43|366.83|368.43|366.83|367.93|366.33|0
1642513230000|2022-01-18 13:40:30|368.68|367.08|368.18|366.58|368.68|367.08|368.18|366.58|0
1642513240000|2022-01-18 13:40:40|367.93|366.33|367.93|366.33|367.93|366.33|367.68|366.08|0
1642513250000|2022-01-18 13:40:50|367.44|365.84|366.94|365.34|367.44|365.84|366.94|365.34|0
1642513260000|2022-01-18 13:41:00|366.69|365.09|366.44|364.84|366.94|365.34|366.44|364.84|0
1642513270000|2022-01-18 13:41:10|366.69|365.09|364.7|363.1|366.69|365.09|364.7|363.1|0
1642513280000|2022-01-18 13:41:20|364.45|362.85|364.07|362.47|364.45|362.85|363.95|362.35|0
1642513290000|2022-01-18 13:41:30|365.2|363.6|364.2|362.6|365.45|363.85|363.95|362.35|0
1642513300000|2022-01-18 13:41:40|364.45|362.85|364.45|362.85|364.45|362.85|364.45|362.85|0
1642513310000|2022-01-18 13:41:50|364.7|363.1|364.7|363.1|364.95|363.35|364.7|363.1|0
1642513320000|2022-01-18 13:42:00|364.95|363.35|366.19|364.59|366.19|364.59|364.95|363.35|0
1642513330000|2022-01-18 13:42:10|366.69|365.09|365.57|363.97|366.69|365.09|365.57|363.97|0
1642513340000|2022-01-18 13:42:20|365.94|364.34|365.69|364.09|365.94|364.34|365.69|364.09|0
1642513350000|2022-01-18 13:42:30|365.81|364.21|365.69|364.09|366.19|364.59|365.69|364.09|0
1642513360000|2022-01-18 13:42:40|365.94|364.34|365.94|364.34|366.19|364.59|365.94|364.34|0
1642513370000|2022-01-18 13:42:50|366.19|364.59|366.44|364.84|366.44|364.84|366.19|364.59|0
1642513380000|2022-01-18 13:43:00|366.19|364.59|367.55|365.95|367.55|365.95|366.19|364.59|0
1642513390000|2022-01-18 13:43:10|367.43|365.83|366.69|365.09|367.68|366.08|366.69|365.09|0
1642513400000|2022-01-18 13:43:20|366.94|365.34|366.69|365.09|366.94|365.34|366.69|365.09|0
1642513410000|2022-01-18 13:43:30|366.94|365.34|367.06|365.46|367.19|365.59|366.94|365.34|0
1642513420000|2022-01-18 13:43:40|366.94|365.34|367.06|365.46|367.06|365.46|366.94|365.34|0
1642513430000|2022-01-18 13:43:50|366.94|365.34|365.69|364.09|366.94|365.34|365.69|364.09|0
1642513440000|2022-01-18 13:44:00|365.94|364.34|366.19|364.59|366.19|364.59|365.94|364.34|0
1642513450000|2022-01-18 13:44:10|366.44|364.84|366.69|365.09|366.69|365.09|366.44|364.84|0
1642513460000|2022-01-18 13:44:20|366.94|365.34|366.94|365.34|366.94|365.34|366.94|365.34|0
1642513470000|2022-01-18 13:44:30|366.69|365.09|366.44|364.84|366.69|365.09|366.44|364.84|0
1642513480000|2022-01-18 13:44:40|365.94|364.34|365.81|364.21|365.94|364.34|365.81|364.21|0
1642513490000|2022-01-18 13:44:50|365.94|364.34|366.19|364.59|366.19|364.59|365.94|364.34|0
1642513500000|2022-01-18 13:45:00|366.44|364.84|366.69|365.09|366.69|365.09|366.44|364.84|0
1642513510000|2022-01-18 13:45:10|366.94|365.34|365.94|364.34|366.94|365.34|365.94|364.34|0
1642513520000|2022-01-18 13:45:20|366.19|364.59|366.69|365.09|366.69|365.09|366.19|364.59|0
1642513530000|2022-01-18 13:45:30|367.19|365.59|367.19|365.59|367.19|365.59|367.19|365.59|0
1642513540000|2022-01-18 13:45:40|366.94|365.34|366.44|364.84|366.94|365.34|366.19|364.59|0
1642513560000|2022-01-18 13:46:00|366.69|365.09|366.69|365.09|366.94|365.34|366.69|365.09|0
1642513570000|2022-01-18 13:46:10|367.06|365.46|366.94|365.34|367.19|365.59|366.94|365.34|0
1642513580000|2022-01-18 13:46:20|366.44|364.84|366.69|365.09|366.69|365.09|366.44|364.84|0
1642513590000|2022-01-18 13:46:30|366.44|364.84|366.44|364.84|366.69|365.09|366.44|364.84|0
1642513600000|2022-01-18 13:46:40|366.69|365.09|366.94|365.34|366.94|365.34|366.56|364.96|0
1642513610000|2022-01-18 13:46:50|367.19|365.59|367.19|365.59|367.19|365.59|366.94|365.34|0
1642513620000|2022-01-18 13:47:00|367.43|365.83|367.43|365.83|367.43|365.83|367.19|365.59|0
1642513630000|2022-01-18 13:47:10|367.68|366.08|367.93|366.33|367.93|366.33|367.68|366.08|0
1642513640000|2022-01-18 13:47:20|367.68|366.08|367.18|365.58|367.93|366.33|367.18|365.58|0
1642513650000|2022-01-18 13:47:30|366.94|365.34|367.68|366.08|367.68|366.08|366.94|365.34|0
1642513660000|2022-01-18 13:47:40|367.93|366.33|367.43|365.83|367.93|366.33|367.43|365.83|0
1642513670000|2022-01-18 13:47:50|367.68|366.08|367.93|366.33|367.93|366.33|367.68|366.08|0
1642513680000|2022-01-18 13:48:00|367.68|366.08|367.68|366.08|367.68|366.08|367.43|365.83|0
1642513690000|2022-01-18 13:48:10|367.93|366.33|367.93|366.33|367.93|366.33|367.68|366.08|0
1642513700000|2022-01-18 13:48:20|367.68|366.08|368.18|366.58|368.18|366.58|367.68|366.08|0
1642513710000|2022-01-18 13:48:30|367.93|366.33|368.8|367.2|368.8|367.2|367.93|366.33|0
1642513720000|2022-01-18 13:48:40|368.93|367.33|368.43|366.83|369.17|367.57|368.43|366.83|0
1642513730000|2022-01-18 13:48:50|368.8|367.2|369.17|367.57|369.17|367.57|368.68|367.08|0
1642513740000|2022-01-18 13:49:00|368.93|367.33|369.42|367.82|369.42|367.82|368.93|367.33|0
1642513750000|2022-01-18 13:49:10|369.17|367.57|369.42|367.82|369.42|367.82|369.04|367.44|0
1642513760000|2022-01-18 13:49:20|369.67|368.07|369.17|367.57|369.67|368.07|369.17|367.57|0
1642513770000|2022-01-18 13:49:30|369.67|368.07|368.68|367.08|369.67|368.07|368.68|367.08|0
1642513780000|2022-01-18 13:49:40|368.43|366.83|367.93|366.33|368.43|366.83|367.93|366.33|0
1642513790000|2022-01-18 13:49:50|367.68|366.08|367.43|365.83|367.68|366.08|367.43|365.83|0
1642513800000|2022-01-18 13:50:00|367.68|366.08|368.68|367.08|368.68|367.08|367.68|366.08|0
1642513810000|2022-01-18 13:50:10|368.18|366.58|368.43|366.83|368.43|366.83|368.18|366.58|0
1642513820000|2022-01-18 13:50:20|367.93|366.33|368.18|366.58|368.43|366.83|367.93|366.33|0
1642513830000|2022-01-18 13:50:30|367.93|366.33|367.93|366.33|368.18|366.58|367.93|366.33|0
1642513840000|2022-01-18 13:50:40|368.18|366.58|368.43|366.83|368.43|366.83|368.18|366.58|0
1642513850000|2022-01-18 13:50:50|368.18|366.58|367.93|366.33|368.18|366.58|367.93|366.33|0
1642513860000|2022-01-18 13:51:00|368.18|366.58|369.67|368.07|369.67|368.07|368.18|366.58|0
1642513870000|2022-01-18 13:51:10|369.92|368.32|369.42|367.82|369.92|368.32|369.17|367.57|0
1642513880000|2022-01-18 13:51:20|369.92|368.32|369.67|368.07|369.92|368.32|369.42|367.82|0
1642513890000|2022-01-18 13:51:30|369.42|367.82|369.92|368.32|369.92|368.32|369.42|367.82|0
1642513900000|2022-01-18 13:51:40|369.67|368.07|369.42|367.82|369.67|368.07|369.42|367.82|0
1642513910000|2022-01-18 13:51:50|369.67|368.07|369.17|367.57|369.67|368.07|369.17|367.57|0
1642513920000|2022-01-18 13:52:00|368.92|367.32|369.92|368.32|369.92|368.32|368.92|367.32|0
1642513930000|2022-01-18 13:52:10|369.67|368.07|369.67|368.07|369.67|368.07|369.67|368.07|0
1642513940000|2022-01-18 13:52:20|369.17|367.57|368.92|367.32|369.42|367.82|368.92|367.32|0
1642513950000|2022-01-18 13:52:30|369.17|367.57|368.68|367.08|369.17|367.57|368.68|367.08|0
1642513960000|2022-01-18 13:52:40|368.18|366.58|369.17|367.57|369.17|367.57|368.18|366.58|0
1642513970000|2022-01-18 13:52:50|368.92|367.32|368.92|367.32|368.92|367.32|368.92|367.32|0
1642513980000|2022-01-18 13:53:00|369.17|367.57|369.17|367.57|369.42|367.82|369.17|367.57|0
1642513990000|2022-01-18 13:53:10|368.92|367.32|369.42|367.82|369.42|367.82|368.92|367.32|0
1642514000000|2022-01-18 13:53:20|369.17|367.57|369.17|367.57|369.17|367.57|368.92|367.32|0
1642514010000|2022-01-18 13:53:30|369.42|367.82|369.67|368.07|369.67|368.07|369.17|367.57|0
1642514020000|2022-01-18 13:53:40|369.42|367.82|369.42|367.82|369.67|368.07|369.42|367.82|0
1642514030000|2022-01-18 13:53:50|369.17|367.57|369.17|367.57|369.17|367.57|369.17|367.57|0
1642514040000|2022-01-18 13:54:00|369.29|367.69|369.42|367.82|369.67|368.07|369.29|367.69|0
1642514050000|2022-01-18 13:54:10|369.17|367.57|369.67|368.07|369.92|368.32|369.17|367.57|0
1642514060000|2022-01-18 13:54:20|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1642514070000|2022-01-18 13:54:30|369.67|368.07|369.67|368.07|369.67|368.07|369.67|368.07|0
1642514080000|2022-01-18 13:54:40|369.92|368.32|370.17|368.57|370.17|368.57|369.92|368.32|0
1642514090000|2022-01-18 13:54:50|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1642514100000|2022-01-18 13:55:00|369.67|368.07|370.17|368.57|370.17|368.57|369.67|368.07|0
1642514110000|2022-01-18 13:55:10|369.92|368.32|369.67|368.07|369.92|368.32|369.67|368.07|0
1642514120000|2022-01-18 13:55:20|369.92|368.32|369.67|368.07|369.92|368.32|369.42|367.82|0
1642514130000|2022-01-18 13:55:30|369.42|367.82|369.42|367.82|369.92|368.32|369.42|367.82|0
1642514140000|2022-01-18 13:55:40|369.17|367.57|369.17|367.57|369.17|367.57|368.92|367.32|0
1642514150000|2022-01-18 13:55:50|369.42|367.82|369.42|367.82|369.42|367.82|369.42|367.82|0
1642514160000|2022-01-18 13:56:00|369.67|368.07|369.92|368.32|370.17|368.57|369.67|368.07|0
1642514170000|2022-01-18 13:56:10|369.67|368.07|370.17|368.57|370.17|368.57|369.67|368.07|0
1642514180000|2022-01-18 13:56:20|370.42|368.82|369.92|368.32|370.42|368.82|369.92|368.32|0
1642514190000|2022-01-18 13:56:30|369.67|368.07|369.92|368.32|369.92|368.32|369.67|368.07|0
1642514200000|2022-01-18 13:56:40|370.17|368.57|369.92|368.32|370.17|368.57|369.92|368.32|0
1642514210000|2022-01-18 13:56:50|370.17|368.57|369.92|368.32|370.17|368.57|369.92|368.32|0
1642514220000|2022-01-18 13:57:00|369.67|368.07|369.67|368.07|369.67|368.07|369.67|368.07|0
1642514230000|2022-01-18 13:57:10|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1642514240000|2022-01-18 13:57:20|369.67|368.07|369.92|368.32|369.92|368.32|369.67|368.07|0
1642514250000|2022-01-18 13:57:30|370.17|368.57|370.17|368.57|370.17|368.57|370.17|368.57|0
1642514260000|2022-01-18 13:57:40|370.42|368.82|370.17|368.57|370.42|368.82|370.17|368.57|0
1642514270000|2022-01-18 13:57:50|369.92|368.32|369.92|368.32|369.92|368.32|369.92|368.32|0
1642514280000|2022-01-18 13:58:00|370.17|368.57|370.42|368.82|370.42|368.82|369.92|368.32|0
1642514290000|2022-01-18 13:58:10|370.66|369.06|370.42|368.82|370.91|369.31|370.42|368.82|0
1642514300000|2022-01-18 13:58:20|370.66|369.06|370.91|369.31|370.91|369.31|370.66|369.06|0
1642514310000|2022-01-18 13:58:30|371.41|369.81|371.41|369.81|371.41|369.81|371.41|369.81|0
1642514320000|2022-01-18 13:58:40|371.16|369.56|371.16|369.56|371.16|369.56|371.16|369.56|0
1642514330000|2022-01-18 13:58:50|371.41|369.81|371.41|369.81|371.41|369.81|371.16|369.56|0
1642514340000|2022-01-18 13:59:00|371.66|370.06|371.16|369.56|371.66|370.06|371.16|369.56|0
1642514350000|2022-01-18 13:59:10|371.41|369.81|370.91|369.31|371.41|369.81|370.91|369.31|0
1642514360000|2022-01-18 13:59:20|370.66|369.06|370.42|368.82|370.66|369.06|370.42|368.82|0
1642514380000|2022-01-18 13:59:40|370.66|369.06|370.42|368.82|370.66|369.06|370.42|368.82|0
1642514390000|2022-01-18 13:59:50|370.66|369.06|371.16|369.56|371.16|369.56|370.66|369.06|0
1642514400000|2022-01-18 14:00:00|370.91|369.31|371.16|369.56|371.28|369.68|370.91|369.31|0
1642514410000|2022-01-18 14:00:10|370.66|369.06|369.92|368.32|370.66|369.06|369.92|368.32|0
1642514420000|2022-01-18 14:00:20|369.67|368.07|369.92|368.32|369.92|368.32|369.67|368.07|0
1642514430000|2022-01-18 14:00:30|370.17|368.57|370.91|369.31|370.91|369.31|370.17|368.57|0
1642514440000|2022-01-18 14:00:40|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1642514450000|2022-01-18 14:00:50|370.41|368.81|370.41|368.81|370.41|368.81|370.17|368.57|0
1642514460000|2022-01-18 14:01:00|370.17|368.57|370.91|369.31|370.91|369.31|370.17|368.57|0
1642514470000|2022-01-18 14:01:10|371.16|369.56|371.16|369.56|371.16|369.56|371.16|369.56|0
1642514480000|2022-01-18 14:01:20|370.91|369.31|370.91|369.31|370.91|369.31|370.91|369.31|0
1642514490000|2022-01-18 14:01:30|371.16|369.56|371.16|369.56|371.41|369.81|371.16|369.56|0
1642514500000|2022-01-18 14:01:40|371.41|369.81|371.16|369.56|371.41|369.81|371.16|369.56|0
1642514510000|2022-01-18 14:01:50|371.41|369.81|371.16|369.56|371.41|369.81|371.16|369.56|0
1642514520000|2022-01-18 14:02:00|371.41|369.81|372.16|370.56|372.16|370.56|371.41|369.81|0
1642514530000|2022-01-18 14:02:10|371.91|370.31|371.41|369.81|371.91|370.31|371.41|369.81|0
1642514540000|2022-01-18 14:02:20|371.16|369.56|371.66|370.06|371.66|370.06|371.16|369.56|0
1642514550000|2022-01-18 14:02:30|371.53|369.93|371.66|370.06|371.91|370.31|371.41|369.81|0
1642514560000|2022-01-18 14:02:40|371.41|369.81|371.41|369.81|371.66|370.06|371.41|369.81|0
1642514570000|2022-01-18 14:02:50|370.91|369.31|369.92|368.32|370.91|369.31|369.92|368.32|0
1642514580000|2022-01-18 14:03:00|370.17|368.57|370.41|368.81|370.66|369.06|370.17|368.57|0
1642514590000|2022-01-18 14:03:10|369.92|368.32|369.67|368.07|369.92|368.32|369.67|368.07|0
1642514600000|2022-01-18 14:03:20|369.92|368.32|369.67|368.07|369.92|368.32|369.67|368.07|0
1642514610000|2022-01-18 14:03:30|369.92|368.32|369.67|368.07|369.92|368.32|369.67|368.07|0
1642514620000|2022-01-18 14:03:40|369.92|368.32|369.92|368.32|370.17|368.57|369.92|368.32|0
1642514630000|2022-01-18 14:03:50|370.17|368.57|370.17|368.57|370.17|368.57|370.17|368.57|0
1642514640000|2022-01-18 14:04:00|369.92|368.32|370.41|368.81|370.41|368.81|369.92|368.32|0
1642514650000|2022-01-18 14:04:10|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1642514660000|2022-01-18 14:04:20|371.16|369.56|371.66|370.06|371.66|370.06|371.16|369.56|0
1642514670000|2022-01-18 14:04:30|371.41|369.81|371.66|370.06|371.66|370.06|371.41|369.81|0
1642514680000|2022-01-18 14:04:40|371.91|370.31|371.91|370.31|372.03|370.43|371.91|370.31|0
1642514690000|2022-01-18 14:04:50|372.16|370.56|371.66|370.06|372.16|370.56|371.66|370.06|0
1642514700000|2022-01-18 14:05:00|371.91|370.31|371.66|370.06|371.91|370.31|371.41|369.81|0
1642514710000|2022-01-18 14:05:10|371.41|369.81|371.66|370.06|371.66|370.06|371.41|369.81|0
1642514720000|2022-01-18 14:05:20|371.91|370.31|371.91|370.31|371.91|370.31|371.78|370.18|0
1642514730000|2022-01-18 14:05:30|371.66|370.06|371.91|370.31|371.91|370.31|371.41|369.81|0
1642514740000|2022-01-18 14:05:40|371.66|370.06|371.28|369.68|371.66|370.06|371.28|369.68|0
1642514750000|2022-01-18 14:05:50|370.91|369.31|370.66|369.06|370.91|369.31|370.66|369.06|0
1642514760000|2022-01-18 14:06:00|370.41|368.81|370.66|369.06|370.66|369.06|370.41|368.81|0
1642514770000|2022-01-18 14:06:10|370.41|368.81|370.91|369.31|370.91|369.31|370.41|368.81|0
1642514780000|2022-01-18 14:06:20|371.16|369.56|370.91|369.31|371.16|369.56|370.91|369.31|0
1642514790000|2022-01-18 14:06:30|371.16|369.56|371.41|369.81|371.41|369.81|370.91|369.31|0
1642514800000|2022-01-18 14:06:40|371.03|369.43|371.03|369.43|371.03|369.43|371.03|369.43|0
1642514810000|2022-01-18 14:06:50|370.91|369.31|370.66|369.06|370.91|369.31|370.66|369.06|0
1642514820000|2022-01-18 14:07:00|370.16|368.56|370.41|368.81|370.41|368.81|370.16|368.56|0
1642514830000|2022-01-18 14:07:10|370.16|368.56|369.92|368.32|370.41|368.81|369.92|368.32|0
1642514840000|2022-01-18 14:07:20|369.67|368.07|369.42|367.82|369.67|368.07|369.42|367.82|0
1642514850000|2022-01-18 14:07:30|369.92|368.32|369.67|368.07|369.92|368.32|369.67|368.07|0
1642514860000|2022-01-18 14:07:40|369.42|367.82|368.92|367.32|369.42|367.82|368.92|367.32|0
1642514870000|2022-01-18 14:07:50|369.17|367.57|368.92|367.32|369.17|367.57|368.92|367.32|0
1642514880000|2022-01-18 14:08:00|369.17|367.57|369.42|367.82|369.42|367.82|369.17|367.57|0
1642514890000|2022-01-18 14:08:10|369.17|367.57|369.17|367.57|369.42|367.82|369.17|367.57|0
1642514900000|2022-01-18 14:08:20|369.67|368.07|369.92|368.32|369.92|368.32|369.67|368.07|0
1642514910000|2022-01-18 14:08:30|369.67|368.07|370.16|368.56|370.16|368.56|369.67|368.07|0
1642514920000|2022-01-18 14:08:40|369.92|368.32|369.67|368.07|369.92|368.32|369.67|368.07|0
1642514930000|2022-01-18 14:08:50|369.42|367.82|369.92|368.32|369.92|368.32|369.42|367.82|0
1642514940000|2022-01-18 14:09:00|369.67|368.07|370.41|368.81|370.41|368.81|369.67|368.07|0
1642514950000|2022-01-18 14:09:10|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1642514960000|2022-01-18 14:09:20|370.41|368.81|370.66|369.06|370.66|369.06|370.41|368.81|0
1642514970000|2022-01-18 14:09:30|370.91|369.31|370.91|369.31|370.91|369.31|370.66|369.06|0
1642514980000|2022-01-18 14:09:40|371.16|369.56|371.66|370.06|371.66|370.06|371.16|369.56|0
1642514990000|2022-01-18 14:09:50|371.41|369.81|371.16|369.56|371.41|369.81|371.16|369.56|0
1642515000000|2022-01-18 14:10:00|371.41|369.81|371.41|369.81|371.66|370.06|371.41|369.81|0
1642515010000|2022-01-18 14:10:10|371.16|369.56|370.91|369.31|371.16|369.56|370.91|369.31|0
1642515020000|2022-01-18 14:10:20|370.66|369.06|370.16|368.56|370.66|369.06|370.16|368.56|0
1642515030000|2022-01-18 14:10:30|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1642515040000|2022-01-18 14:10:40|370.16|368.56|370.66|369.06|370.66|369.06|370.16|368.56|0
1642515050000|2022-01-18 14:10:50|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1642515060000|2022-01-18 14:11:00|370.16|368.56|370.16|368.56|370.41|368.81|370.16|368.56|0
1642515070000|2022-01-18 14:11:10|370.41|368.81|370.66|369.06|370.66|369.06|370.16|368.56|0
1642515080000|2022-01-18 14:11:20|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1642515090000|2022-01-18 14:11:30|370.66|369.06|370.91|369.31|370.91|369.31|370.41|368.81|0
1642515100000|2022-01-18 14:11:40|370.66|369.06|370.91|369.31|370.91|369.31|370.66|369.06|0
1642515110000|2022-01-18 14:11:50|370.78|369.18|370.91|369.31|370.91|369.31|370.78|369.18|0
1642515120000|2022-01-18 14:12:00|370.66|369.06|370.66|369.06|370.91|369.31|370.66|369.06|0
1642515130000|2022-01-18 14:12:10|370.91|369.31|370.91|369.31|370.91|369.31|370.66|369.06|0
1642515140000|2022-01-18 14:12:20|371.16|369.56|371.66|370.06|371.66|370.06|371.16|369.56|0
1642515150000|2022-01-18 14:12:30|371.9|370.3|371.41|369.81|371.9|370.3|371.16|369.56|0
1642515160000|2022-01-18 14:12:40|370.41|368.81|369.42|367.82|370.41|368.81|369.42|367.82|0
1642515170000|2022-01-18 14:12:50|369.67|368.07|369.42|367.82|369.67|368.07|369.42|367.82|0
1642515180000|2022-01-18 14:13:00|369.17|367.57|369.42|367.82|369.42|367.82|369.17|367.57|0
1642515190000|2022-01-18 14:13:10|369.17|367.57|369.17|367.57|369.17|367.57|369.17|367.57|0
1642515200000|2022-01-18 14:13:20|369.42|367.82|369.42|367.82|369.42|367.82|369.42|367.82|0
1642515210000|2022-01-18 14:13:30|369.54|367.94|369.91|368.31|369.91|368.31|369.54|367.94|0
1642515220000|2022-01-18 14:13:40|370.16|368.56|369.42|367.82|370.16|368.56|369.42|367.82|0
1642515230000|2022-01-18 14:13:50|369.17|367.57|368.42|366.82|369.17|367.57|368.42|366.82|0
1642515240000|2022-01-18 14:14:00|367.92|366.32|368.17|366.57|368.17|366.57|367.92|366.32|0
1642515250000|2022-01-18 14:14:10|368.42|366.82|368.42|366.82|368.42|366.82|368.42|366.82|0
1642515260000|2022-01-18 14:14:20|368.92|367.32|368.79|367.19|368.92|367.32|368.79|367.19|0
1642515270000|2022-01-18 14:14:30|368.67|367.07|368.67|367.07|368.92|367.32|368.67|367.07|0
1642515280000|2022-01-18 14:14:40|368.92|367.32|369.42|367.82|369.42|367.82|368.92|367.32|0
1642515290000|2022-01-18 14:14:50|369.91|368.31|369.17|367.57|369.91|368.31|369.17|367.57|0
1642515300000|2022-01-18 14:15:00|369.67|368.07|369.67|368.07|369.91|368.31|369.67|368.07|0
1642515310000|2022-01-18 14:15:10|369.91|368.31|369.67|368.07|370.16|368.56|369.67|368.07|0
1642515320000|2022-01-18 14:15:20|369.91|368.31|369.91|368.31|369.91|368.31|369.91|368.31|0
1642515330000|2022-01-18 14:15:30|369.42|367.82|369.17|367.57|369.42|367.82|369.17|367.57|0
1642515340000|2022-01-18 14:15:40|369.42|367.82|369.17|367.57|369.42|367.82|368.92|367.32|0
1642515350000|2022-01-18 14:15:50|369.42|367.82|368.42|366.82|369.42|367.82|368.42|366.82|0
1642515360000|2022-01-18 14:16:00|368.67|367.07|368.92|367.32|369.17|367.57|368.67|367.07|0
1642515380000|2022-01-18 14:16:20|368.67|367.07|368.92|367.32|369.17|367.57|368.67|367.07|0
1642515390000|2022-01-18 14:16:30|367.67|366.07|367.43|365.83|367.67|366.07|367.43|365.83|0
1642515400000|2022-01-18 14:16:40|367.18|365.58|365.93|364.33|367.18|365.58|365.93|364.33|0
1642515410000|2022-01-18 14:16:50|366.43|364.83|366.43|364.83|366.68|365.08|366.43|364.83|0
1642515420000|2022-01-18 14:17:00|366.93|365.33|367.43|365.83|367.43|365.83|366.93|365.33|0
1642515430000|2022-01-18 14:17:10|367.18|365.58|366.68|365.08|367.18|365.58|366.43|364.83|0
1642515440000|2022-01-18 14:17:20|366.43|364.83|366.43|364.83|366.68|365.08|366.43|364.83|0
1642515450000|2022-01-18 14:17:30|366.18|364.58|366.18|364.58|366.18|364.58|366.18|364.58|0
1642515460000|2022-01-18 14:17:40|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1642515470000|2022-01-18 14:17:50|366.18|364.58|366.18|364.58|366.18|364.58|366.18|364.58|0
1642515480000|2022-01-18 14:18:00|366.43|364.83|366.93|365.33|366.93|365.33|366.43|364.83|0
1642515490000|2022-01-18 14:18:10|367.18|365.58|367.43|365.83|367.43|365.83|367.18|365.58|0
1642515500000|2022-01-18 14:18:20|367.67|366.07|367.18|365.58|367.67|366.07|367.18|365.58|0
1642515510000|2022-01-18 14:18:30|367.43|365.83|367.54|365.94|367.67|366.07|367.43|365.83|0
1642515520000|2022-01-18 14:18:40|367.67|366.07|367.92|366.32|367.92|366.32|367.67|366.07|0
1642515530000|2022-01-18 14:18:50|368.17|366.57|367.67|366.07|368.17|366.57|367.67|366.07|0
1642515540000|2022-01-18 14:19:00|367.92|366.32|368.17|366.57|368.17|366.57|367.92|366.32|0
1642515550000|2022-01-18 14:19:10|367.92|366.32|367.92|366.32|367.92|366.32|367.92|366.32|0
1642515560000|2022-01-18 14:19:20|368.17|366.57|367.92|366.32|368.17|366.57|367.92|366.32|0
1642515570000|2022-01-18 14:19:30|368.17|366.57|366.68|365.08|368.42|366.82|366.68|365.08|0
1642515580000|2022-01-18 14:19:40|366.43|364.83|365.19|363.59|366.43|364.83|364.69|363.09|0
1642515590000|2022-01-18 14:19:50|365.44|363.84|365.68|364.08|365.93|364.33|365.44|363.84|0
1642515600000|2022-01-18 14:20:00|365.19|363.59|364.69|363.09|365.19|363.59|364.69|363.09|0
1642515610000|2022-01-18 14:20:10|364.94|363.34|365.19|363.59|365.19|363.59|364.94|363.34|0
1642515620000|2022-01-18 14:20:20|365.68|364.08|365.44|363.84|365.68|364.08|365.44|363.84|0
1642515630000|2022-01-18 14:20:30|365.68|364.08|366.18|364.58|366.18|364.58|365.68|364.08|0
1642515640000|2022-01-18 14:20:40|366.43|364.83|366.43|364.83|366.43|364.83|366.18|364.58|0
1642515650000|2022-01-18 14:20:50|366.18|364.58|366.68|365.08|366.93|365.33|366.18|364.58|0
1642515660000|2022-01-18 14:21:00|366.18|364.58|366.18|364.58|366.43|364.83|366.18|364.58|0
1642515670000|2022-01-18 14:21:10|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1642515680000|2022-01-18 14:21:20|366.18|364.58|366.68|365.08|366.68|365.08|366.18|364.58|0
1642515690000|2022-01-18 14:21:30|366.93|365.33|367.42|365.82|367.42|365.82|366.93|365.33|0
1642515700000|2022-01-18 14:21:40|367.18|365.58|367.18|365.58|367.42|365.82|367.18|365.58|0
1642515710000|2022-01-18 14:21:50|366.93|365.33|366.43|364.83|366.93|365.33|366.43|364.83|0
1642515720000|2022-01-18 14:22:00|366.68|365.08|367.18|365.58|367.18|365.58|366.68|365.08|0
1642515730000|2022-01-18 14:22:10|367.42|365.82|367.79|366.19|367.79|366.19|367.18|365.58|0
1642515740000|2022-01-18 14:22:20|367.92|366.32|367.42|365.82|367.92|366.32|367.42|365.82|0
1642515750000|2022-01-18 14:22:30|367.67|366.07|367.42|365.82|367.67|366.07|367.42|365.82|0
1642515760000|2022-01-18 14:22:40|367.67|366.07|367.67|366.07|368.17|366.57|367.67|366.07|0
1642515780000|2022-01-18 14:23:00|367.42|365.82|367.42|365.82|367.67|366.07|367.42|365.82|0
1642515790000|2022-01-18 14:23:10|367.18|365.58|367.67|366.07|367.67|366.07|367.18|365.58|0
1642515800000|2022-01-18 14:23:20|367.42|365.82|367.42|365.82|367.67|366.07|367.42|365.82|0
1642515810000|2022-01-18 14:23:30|367.67|366.07|367.67|366.07|367.92|366.32|367.67|366.07|0
1642515830000|2022-01-18 14:23:50|367.92|366.32|367.92|366.32|367.92|366.32|367.79|366.19|0
1642515840000|2022-01-18 14:24:00|367.67|366.07|367.92|366.32|367.92|366.32|367.67|366.07|0
1642515850000|2022-01-18 14:24:10|368.17|366.57|368.17|366.57|368.17|366.57|367.92|366.32|0
1642515860000|2022-01-18 14:24:20|367.92|366.32|367.67|366.07|367.92|366.32|367.67|366.07|0
1642515870000|2022-01-18 14:24:30|367.92|366.32|367.92|366.32|368.17|366.57|367.92|366.32|0
1642515880000|2022-01-18 14:24:40|368.17|366.57|367.92|366.32|368.17|366.57|367.92|366.32|0
1642515890000|2022-01-18 14:24:50|368.17|366.57|368.04|366.44|368.17|366.57|368.04|366.44|0
1642515900000|2022-01-18 14:25:00|368.42|366.82|368.92|367.32|368.92|367.32|368.17|366.57|0
1642515910000|2022-01-18 14:25:10|369.17|367.57|369.91|368.31|369.91|368.31|369.17|367.57|0
1642515920000|2022-01-18 14:25:20|369.41|367.81|369.17|367.57|369.41|367.81|368.92|367.32|0
1642515930000|2022-01-18 14:25:30|368.92|367.32|368.92|367.32|368.92|367.32|368.92|367.32|0
1642515940000|2022-01-18 14:25:40|368.42|366.82|368.17|366.57|368.42|366.82|368.17|366.57|0
1642515950000|2022-01-18 14:25:50|367.92|366.32|367.92|366.32|367.92|366.32|367.67|366.07|0
1642515960000|2022-01-18 14:26:00|367.67|366.07|368.42|366.82|368.42|366.82|367.67|366.07|0
1642515970000|2022-01-18 14:26:10|368.17|366.57|368.42|366.82|368.42|366.82|368.17|366.57|0
1642515980000|2022-01-18 14:26:20|368.17|366.57|368.17|366.57|368.17|366.57|367.92|366.32|0
1642515990000|2022-01-18 14:26:30|367.92|366.32|369.16|367.56|369.16|367.56|367.92|366.32|0
1642516000000|2022-01-18 14:26:40|368.67|367.07|368.67|367.07|368.67|367.07|368.42|366.82|0
1642516010000|2022-01-18 14:26:50|368.42|366.82|368.42|366.82|368.42|366.82|368.17|366.57|0
1642516020000|2022-01-18 14:27:00|368.29|366.69|368.42|366.82|368.42|366.82|368.29|366.69|0
1642516030000|2022-01-18 14:27:10|368.17|366.57|368.17|366.57|368.17|366.57|368.04|366.44|0
1642516040000|2022-01-18 14:27:20|367.92|366.32|364.69|363.09|367.92|366.32|364.69|363.09|0
1642516050000|2022-01-18 14:27:30|364.94|363.34|365.19|363.59|365.43|363.83|364.94|363.34|0
1642516060000|2022-01-18 14:27:40|364.94|363.34|364.69|363.09|364.94|363.34|364.44|362.84|0
1642516070000|2022-01-18 14:27:50|364.44|362.84|364.44|362.84|364.44|362.84|363.94|362.34|0
1642516080000|2022-01-18 14:28:00|364.19|362.59|364.19|362.59|364.44|362.84|364.19|362.59|0
1642516090000|2022-01-18 14:28:10|364.69|363.09|365.18|363.58|365.18|363.58|364.69|363.09|0
1642516100000|2022-01-18 14:28:20|364.94|363.34|365.43|363.83|365.43|363.83|364.94|363.34|0
1642516110000|2022-01-18 14:28:30|365.68|364.08|366.05|364.45|366.05|364.45|365.43|363.83|0
1642516120000|2022-01-18 14:28:40|365.68|364.08|365.68|364.08|365.68|364.08|365.43|363.83|0
1642516130000|2022-01-18 14:28:50|365.18|363.58|365.18|363.58|365.3|363.7|365.18|363.58|0
1642516140000|2022-01-18 14:29:00|364.94|363.34|364.69|363.09|364.94|363.34|364.44|362.84|0
1642516150000|2022-01-18 14:29:10|364.44|362.84|362.95|361.35|364.44|362.84|362.95|361.35|0
1642516160000|2022-01-18 14:29:20|363.44|361.84|363.2|361.6|363.44|361.84|363.2|361.6|0
1642516170000|2022-01-18 14:29:30|363.31|361.71|363.69|362.09|363.69|362.09|363.2|361.6|0
1642516180000|2022-01-18 14:29:40|363.44|361.84|363.56|361.96|363.56|361.96|363.44|361.84|0
1642516190000|2022-01-18 14:29:50|362.82|361.22|362.95|361.35|363.44|361.84|362.82|361.22|0
1642516260000|2022-01-18 14:31:00|359.47|357.87|359.96|358.36|359.96|358.36|358.72|357.12|0
1642516270000|2022-01-18 14:31:10|358.97|357.37|359.71|358.11|359.71|358.11|358.22|356.62|0
1642516280000|2022-01-18 14:31:20|357.73|356.13|357.98|356.38|357.98|356.38|357.48|355.88|0
1642516290000|2022-01-18 14:31:30|358.22|356.62|355.74|354.14|358.22|356.62|355.74|354.14|0
1642516300000|2022-01-18 14:31:40|355.24|353.64|355.24|353.64|355.24|353.64|354.5|352.9|0
1642516310000|2022-01-18 14:31:50|354.99|353.39|353.5|351.9|354.99|353.39|353.5|351.9|0
1642516320000|2022-01-18 14:32:00|353.01|351.41|353.5|351.9|354|352.4|353.01|351.41|0
1642516330000|2022-01-18 14:32:10|353.75|352.15|354.75|353.15|354.75|353.15|353.75|352.15|0
1642516340000|2022-01-18 14:32:20|354|352.4|354.99|353.39|354.99|353.39|354|352.4|0
1642516350000|2022-01-18 14:32:30|354.5|352.9|354.99|353.39|354.99|353.39|354.5|352.9|0
1642516360000|2022-01-18 14:32:40|353.5|351.9|352.76|351.16|353.5|351.9|352.76|351.16|0
1642516370000|2022-01-18 14:32:50|353.25|351.65|353.5|351.9|353.5|351.9|353.01|351.41|0
1642516380000|2022-01-18 14:33:00|353.75|352.15|354.5|352.9|354.62|353.02|353.75|352.15|0
1642516390000|2022-01-18 14:33:10|353.75|352.15|353.5|351.9|353.75|352.15|353.5|351.9|0
1642516400000|2022-01-18 14:33:20|353.75|352.15|354.25|352.65|355.24|353.64|353.75|352.15|0
1642516410000|2022-01-18 14:33:30|353.75|352.15|355.99|354.39|355.99|354.39|353.75|352.15|0
1642516420000|2022-01-18 14:33:40|354.5|352.9|354.5|352.9|356.24|354.64|354.5|352.9|0
1642516430000|2022-01-18 14:33:50|354.99|353.39|355.36|353.76|355.36|353.76|354.74|353.14|0
1642516440000|2022-01-18 14:34:00|355.49|353.89|356.24|354.64|356.24|354.64|354.99|353.39|0
1642516450000|2022-01-18 14:34:10|355.49|353.89|355.49|353.89|355.74|354.14|354.99|353.39|0
1642516460000|2022-01-18 14:34:20|355.24|353.64|354.74|353.14|355.24|353.64|354.74|353.14|0
1642516470000|2022-01-18 14:34:30|354.5|352.9|353.5|351.9|354.5|352.9|353.5|351.9|0
1642516480000|2022-01-18 14:34:40|354.5|352.9|353.75|352.15|354.74|353.14|353.75|352.15|0
1642516490000|2022-01-18 14:34:50|354|352.4|353.25|351.65|354|352.4|352.51|350.91|0
1642516500000|2022-01-18 14:35:00|353.01|351.41|354.25|352.65|354.25|352.65|350.77|349.17|0
1642516510000|2022-01-18 14:35:10|353.01|351.41|349.03|347.43|353.01|351.41|349.03|347.43|0
1642516520000|2022-01-18 14:35:20|348.29|346.69|349.78|348.18|350.27|348.67|348.29|346.69|0
1642516530000|2022-01-18 14:35:30|352.26|350.66|349.03|347.43|352.26|350.66|349.03|347.43|0
1642516540000|2022-01-18 14:35:40|348.79|347.19|349.03|347.43|349.53|347.93|348.79|347.19|0
1642516550000|2022-01-18 14:35:50|348.29|346.69|346.55|344.95|348.29|346.69|346.55|344.95|0
1642516560000|2022-01-18 14:36:00|345.81|344.21|347.3|345.7|347.3|345.7|345.81|344.21|0
1642516570000|2022-01-18 14:36:10|346.55|344.95|346.06|344.46|346.55|344.95|345.81|344.21|0
1642516580000|2022-01-18 14:36:20|346.3|344.7|347.3|345.7|347.3|345.7|346.06|344.46|0
1642516590000|2022-01-18 14:36:30|348.54|346.94|345.06|343.46|348.54|346.94|345.06|343.46|0
1642516600000|2022-01-18 14:36:40|345.31|343.71|345.06|343.46|345.31|343.71|345.06|343.46|0
1642516610000|2022-01-18 14:36:50|345.56|343.96|344.07|342.47|345.56|343.96|343.82|342.22|0
1642516620000|2022-01-18 14:37:00|343.33|341.73|344.57|342.97|345.56|343.96|343.33|341.73|0
1642516630000|2022-01-18 14:37:10|344.32|342.72|344.57|342.97|344.57|342.97|344.32|342.72|0
1642516640000|2022-01-18 14:37:20|344.81|343.21|345.31|343.71|345.31|343.71|344.32|342.72|0
1642516650000|2022-01-18 14:37:30|345.56|343.96|347.05|345.45|347.05|345.45|345.56|343.96|0
1642516660000|2022-01-18 14:37:40|347.3|345.7|345.06|343.46|347.3|345.7|345.06|343.46|0
1642516670000|2022-01-18 14:37:50|345.31|343.71|345.56|343.96|345.81|344.21|345.31|343.71|0
1642516680000|2022-01-18 14:38:00|345.31|343.71|346.3|344.7|346.55|344.95|345.31|343.71|0
1642516690000|2022-01-18 14:38:10|346.05|344.45|346.55|344.95|346.8|345.2|345.81|344.21|0
1642516700000|2022-01-18 14:38:20|346.3|344.7|345.31|343.71|346.3|344.7|345.06|343.46|0
1642516710000|2022-01-18 14:38:30|345.81|344.21|346.8|345.2|346.8|345.2|345.81|344.21|0
1642516720000|2022-01-18 14:38:40|347.05|345.45|348.29|346.69|348.29|346.69|347.05|345.45|0
1642516730000|2022-01-18 14:38:50|347.79|346.19|349.53|347.93|349.53|347.93|347.79|346.19|0
1642516740000|2022-01-18 14:39:00|349.78|348.18|348.78|347.18|349.78|348.18|348.78|347.18|0
1642516750000|2022-01-18 14:39:10|348.04|346.44|348.54|346.94|348.54|346.94|347.79|346.19|0
1642516760000|2022-01-18 14:39:20|348.29|346.69|349.78|348.18|349.78|348.18|348.29|346.69|0
1642516770000|2022-01-18 14:39:30|350.03|348.43|349.78|348.18|350.03|348.43|349.28|347.68|0
1642516780000|2022-01-18 14:39:40|349.03|347.43|349.78|348.18|349.78|348.18|349.03|347.43|0
1642516790000|2022-01-18 14:39:50|349.53|347.93|348.04|346.44|349.53|347.93|348.04|346.44|0
1642516800000|2022-01-18 14:40:00|348.29|346.69|347.79|346.19|348.29|346.69|347.29|345.69|0
1642516810000|2022-01-18 14:40:10|346.8|345.2|347.76|346.16|347.76|346.16|346.3|344.7|0
1642516820000|2022-01-18 14:40:20|348.3|346.7|347.3|345.7|348.54|346.94|347.3|345.7|0
1642516830000|2022-01-18 14:40:30|346.56|344.96|344.33|342.73|346.56|344.96|344.33|342.73|0
1642516840000|2022-01-18 14:40:40|342.12|340.52|341.88|340.28|342.12|340.52|341.88|340.28|0
1642516850000|2022-01-18 14:40:50|342.37|340.77|341.88|340.28|342.37|340.77|341.38|339.78|0
1642516860000|2022-01-18 14:41:00|342.42|340.82|344.9|343.3|344.9|343.3|342.42|340.82|0
1642516870000|2022-01-18 14:41:10|345.39|343.79|348.12|346.52|348.12|346.52|345.39|343.79|0
1642516880000|2022-01-18 14:41:20|348.86|347.26|350.85|349.25|350.85|349.25|348.86|347.26|0
1642516890000|2022-01-18 14:41:30|351.59|349.99|351.34|349.74|352.09|350.49|351.34|349.74|0
1642516900000|2022-01-18 14:41:40|350.85|349.25|352.33|350.73|352.83|351.23|350.85|349.25|0
1642516910000|2022-01-18 14:41:50|352.09|350.49|352.09|350.49|352.58|350.98|351.59|349.99|0
1642516920000|2022-01-18 14:42:00|352.33|350.73|350.85|349.25|352.33|350.73|350.6|349|0
1642516930000|2022-01-18 14:42:10|352.33|350.73|352.33|350.73|352.58|350.98|351.84|350.24|0
1642516940000|2022-01-18 14:42:20|353.08|351.48|352.83|351.23|354.07|352.47|352.83|351.23|0
1642516950000|2022-01-18 14:42:30|353.33|351.73|355.06|353.46|355.06|353.46|353.33|351.73|0
1642516960000|2022-01-18 14:42:40|355.81|354.21|356.55|354.95|356.55|354.95|355.31|353.71|0
1642516970000|2022-01-18 14:42:50|357.56|355.96|358.76|357.16|358.76|357.16|357.56|355.96|0
1642516980000|2022-01-18 14:43:00|358.52|356.92|358.27|356.67|358.76|357.16|358.02|356.42|0
1642516990000|2022-01-18 14:43:10|357.03|355.43|357.52|355.92|357.52|355.92|356.15|354.55|0
1642517000000|2022-01-18 14:43:20|358.14|356.54|358.27|356.67|358.27|356.67|357.77|356.17|0
1642517010000|2022-01-18 14:43:30|358.02|356.42|358.51|356.91|358.76|357.16|358.02|356.42|0
1642517020000|2022-01-18 14:43:40|358.76|357.16|358.51|356.91|359.01|357.41|358.51|356.91|0
1642517030000|2022-01-18 14:43:50|358.76|357.16|357.27|355.67|358.76|357.16|357.27|355.67|0
1642517040000|2022-01-18 14:44:00|358.02|356.42|357.52|355.92|358.02|356.42|357.52|355.92|0
1642517050000|2022-01-18 14:44:10|357.27|355.67|354.05|352.45|357.27|355.67|354.05|352.45|0
1642517060000|2022-01-18 14:44:20|353.55|351.95|353.17|351.57|354.05|352.45|352.56|350.96|0
1642517070000|2022-01-18 14:44:30|353.05|351.45|352.81|351.21|353.05|351.45|352.06|350.46|0
1642517080000|2022-01-18 14:44:40|353.17|351.57|354.29|352.69|354.29|352.69|353.17|351.57|0
1642517090000|2022-01-18 14:44:50|355.04|353.44|353.55|351.95|355.04|353.44|353.55|351.95|0
1642517100000|2022-01-18 14:45:00|354.05|352.45|354.29|352.69|355.29|353.69|354.05|352.45|0
1642517110000|2022-01-18 14:45:10|355.04|353.44|353.8|352.2|355.04|353.44|353.3|351.7|0
1642517120000|2022-01-18 14:45:20|352.81|351.21|353.3|351.7|353.3|351.7|352.56|350.96|0
1642517130000|2022-01-18 14:45:30|352.56|350.96|353.3|351.7|353.8|352.2|352.56|350.96|0
1642517140000|2022-01-18 14:45:40|353.05|351.45|353.8|352.2|353.8|352.2|353.05|351.45|0
1642517150000|2022-01-18 14:45:50|353.05|351.45|350.57|348.97|353.05|351.45|350.57|348.97|0
1642517160000|2022-01-18 14:46:00|350.82|349.22|352.06|350.46|352.06|350.46|350.82|349.22|0
1642517170000|2022-01-18 14:46:10|351.81|350.21|352.06|350.46|352.56|350.96|351.81|350.21|0
1642517180000|2022-01-18 14:46:20|352.31|350.71|351.07|349.47|352.31|350.71|351.07|349.47|0
1642517190000|2022-01-18 14:46:30|353.05|351.45|351.56|349.96|353.05|351.45|351.56|349.96|0
1642517200000|2022-01-18 14:46:40|352.06|350.46|349.08|347.48|352.06|350.46|349.08|347.48|0
1642517210000|2022-01-18 14:46:50|349.33|347.73|349.08|347.48|350.08|348.48|349.08|347.48|0
1642517220000|2022-01-18 14:47:00|348.84|347.24|349.58|347.98|349.58|347.98|348.84|347.24|0
1642517230000|2022-01-18 14:47:10|348.84|347.24|345.61|344.01|348.84|347.24|345.61|344.01|0
1642517240000|2022-01-18 14:47:20|345.12|343.52|345.61|344.01|345.86|344.26|345.12|343.52|0
1642517250000|2022-01-18 14:47:30|346.36|344.76|345.86|344.26|346.36|344.76|345.36|343.76|0
1642517260000|2022-01-18 14:47:40|346.11|344.51|346.6|345|346.6|345|345.61|344.01|0
1642517270000|2022-01-18 14:47:50|346.11|344.51|347.1|345.5|347.1|345.5|346.11|344.51|0
1642517280000|2022-01-18 14:48:00|346.85|345.25|345.61|344.01|346.85|345.25|345.12|343.52|0
1642517290000|2022-01-18 14:48:10|345.86|344.26|345.61|344.01|346.36|344.76|345.61|344.01|0
1642517300000|2022-01-18 14:48:20|346.11|344.51|344.87|343.27|346.11|344.51|344.87|343.27|0
1642517310000|2022-01-18 14:48:30|345.61|344.01|342.39|340.79|345.61|344.01|342.39|340.79|0
1642517320000|2022-01-18 14:48:40|343.38|341.78|343.38|341.78|343.38|341.78|342.64|341.04|0
1642517330000|2022-01-18 14:48:50|342.89|341.29|343.63|342.03|343.63|342.03|342.89|341.29|0
1642517340000|2022-01-18 14:49:00|343.13|341.53|345.86|344.26|345.86|344.26|342.89|341.29|0
1642517350000|2022-01-18 14:49:10|346.6|345|347.1|345.5|347.1|345.5|346.6|345|0
1642517360000|2022-01-18 14:49:20|345.86|344.26|344.62|343.02|345.86|344.26|344.62|343.02|0
1642517370000|2022-01-18 14:49:30|343.38|341.78|343.38|341.78|343.63|342.03|343.38|341.78|0
1642517380000|2022-01-18 14:49:40|343.75|342.15|344.12|342.52|344.12|342.52|343.75|342.15|0
1642517390000|2022-01-18 14:49:50|344.37|342.77|346.11|344.51|346.11|344.51|344.37|342.77|0
1642517400000|2022-01-18 14:50:00|345.12|343.52|344.87|343.27|345.12|343.52|344.12|342.52|0
1642517410000|2022-01-18 14:50:10|345.36|343.76|346.6|345|347.1|345.5|345.36|343.76|0
1642517420000|2022-01-18 14:50:20|346.85|345.25|345.61|344.01|346.85|345.25|345.12|343.52|0
1642517430000|2022-01-18 14:50:30|345.12|343.52|345.61|344.01|345.61|344.01|345.12|343.52|0
1642517440000|2022-01-18 14:50:40|345.86|344.26|345.36|343.76|346.11|344.51|345.36|343.76|0
1642517450000|2022-01-18 14:50:50|345.61|344.01|344.37|342.77|345.61|344.01|344.37|342.77|0
1642517460000|2022-01-18 14:51:00|344.12|342.52|341.89|340.29|344.12|342.52|341.89|340.29|0
1642517470000|2022-01-18 14:51:10|340.41|338.81|341.4|339.8|341.65|340.05|340.41|338.81|0
1642517480000|2022-01-18 14:51:20|341.15|339.55|344.12|342.52|344.12|342.52|341.15|339.55|0
1642517490000|2022-01-18 14:51:30|343.63|342.03|344.87|343.27|344.87|343.27|343.63|342.03|0
1642517500000|2022-01-18 14:51:40|343.63|342.03|342.39|340.79|343.63|342.03|342.39|340.79|0
1642517510000|2022-01-18 14:51:50|342.88|341.28|343.13|341.53|343.13|341.53|342.64|341.04|0
1642517520000|2022-01-18 14:52:00|342.39|340.79|342.88|341.28|342.88|341.28|342.14|340.54|0
1642517530000|2022-01-18 14:52:10|343.63|342.03|343.88|342.28|344.12|342.52|343.63|342.03|0
1642517540000|2022-01-18 14:52:20|344.12|342.52|342.88|341.28|344.12|342.52|342.88|341.28|0
1642517550000|2022-01-18 14:52:30|343.13|341.53|342.14|340.54|343.38|341.78|342.14|340.54|0
1642517560000|2022-01-18 14:52:40|342.51|340.91|342.14|340.54|342.88|341.28|342.14|340.54|0
1642517570000|2022-01-18 14:52:50|341.4|339.8|342.39|340.79|342.64|341.04|341.4|339.8|0
1642517580000|2022-01-18 14:53:00|341.89|340.29|341.64|340.04|342.64|341.04|341.64|340.04|0
1642517590000|2022-01-18 14:53:10|342.39|340.79|346.11|344.51|346.11|344.51|342.39|340.79|0
1642517600000|2022-01-18 14:53:20|345.86|344.26|345.36|343.76|345.86|344.26|345.11|343.51|0
1642517610000|2022-01-18 14:53:30|345.11|343.51|344.62|343.02|345.11|343.51|344.62|343.02|0
1642517620000|2022-01-18 14:53:40|344.49|342.89|344.12|342.52|345.86|344.26|344.12|342.52|0
1642517630000|2022-01-18 14:53:50|344.37|342.77|345.11|343.51|345.86|344.26|344.37|342.77|0
1642517640000|2022-01-18 14:54:00|346.11|344.51|345.61|344.01|346.11|344.51|345.11|343.51|0
1642517650000|2022-01-18 14:54:10|345.86|344.26|346.35|344.75|346.85|345.25|345.86|344.26|0
1642517660000|2022-01-18 14:54:20|345.86|344.26|346.1|344.5|346.6|345|345.86|344.26|0
1642517670000|2022-01-18 14:54:30|346.35|344.75|347.1|345.5|347.1|345.5|346.1|344.5|0
1642517680000|2022-01-18 14:54:40|346.85|345.25|346.35|344.75|346.85|345.25|346.35|344.75|0
1642517690000|2022-01-18 14:54:50|346.1|344.5|346.22|344.62|346.22|344.62|345.61|344.01|0
1642517700000|2022-01-18 14:55:00|345.23|343.63|344.12|342.52|345.23|343.63|344.12|342.52|0
1642517710000|2022-01-18 14:55:10|344.37|342.77|344.12|342.52|344.87|343.27|344.12|342.52|0
1642517720000|2022-01-18 14:55:20|343.87|342.27|342.39|340.79|343.87|342.27|342.39|340.79|0
1642517730000|2022-01-18 14:55:30|341.64|340.04|343.13|341.53|343.13|341.53|341.64|340.04|0
1642517740000|2022-01-18 14:55:40|342.39|340.79|342.63|341.03|342.88|341.28|342.39|340.79|0
1642517750000|2022-01-18 14:55:50|342.88|341.28|341.89|340.29|342.88|341.28|341.15|339.55|0
1642517760000|2022-01-18 14:56:00|342.39|340.79|342.88|341.28|342.88|341.28|342.39|340.79|0
1642517770000|2022-01-18 14:56:10|343.87|342.27|342.88|341.28|343.87|342.27|342.88|341.28|0
1642517780000|2022-01-18 14:56:20|343.13|341.53|343.13|341.53|343.63|342.03|342.88|341.28|0
1642517790000|2022-01-18 14:56:30|343.38|341.78|342.63|341.03|343.38|341.78|342.39|340.79|0
1642517800000|2022-01-18 14:56:40|342.14|340.54|341.89|340.29|342.14|340.54|341.64|340.04|0
1642517810000|2022-01-18 14:56:50|341.76|340.16|340.65|339.05|341.89|340.29|340.65|339.05|0
1642517820000|2022-01-18 14:57:00|340.77|339.17|341.4|339.8|341.4|339.8|340.4|338.8|0
1642517830000|2022-01-18 14:57:10|341.89|340.29|340.65|339.05|341.89|340.29|340.65|339.05|0
1642517840000|2022-01-18 14:57:20|341.27|339.67|341.15|339.55|341.27|339.67|340.65|339.05|0
1642517850000|2022-01-18 14:57:30|340.9|339.3|341.4|339.8|341.4|339.8|340.9|339.3|0
1642517860000|2022-01-18 14:57:40|341.15|339.55|340.9|339.3|341.15|339.55|340.9|339.3|0
1642517870000|2022-01-18 14:57:50|341.15|339.55|338.67|337.07|341.15|339.55|338.67|337.07|0
1642517880000|2022-01-18 14:58:00|338.42|336.82|340.16|338.56|340.16|338.56|338.18|336.58|0
1642517890000|2022-01-18 14:58:10|341.15|339.55|341.89|340.29|341.89|340.29|341.15|339.55|0
1642517900000|2022-01-18 14:58:20|343.38|341.78|341.39|339.79|343.87|342.27|341.39|339.79|0
1642517910000|2022-01-18 14:58:30|341.64|340.04|340.4|338.8|342.14|340.54|340.4|338.8|0
1642517920000|2022-01-18 14:58:40|340.52|338.92|342.39|340.79|342.39|340.79|340.52|338.92|0
1642517930000|2022-01-18 14:58:50|342.75|341.15|344.37|342.77|344.37|342.77|342.75|341.15|0
1642517940000|2022-01-18 14:59:00|343.13|341.53|342.63|341.03|343.87|342.27|342.63|341.03|0
1642517950000|2022-01-18 14:59:10|342.14|340.54|343.62|342.02|343.62|342.02|342.14|340.54|0
1642517960000|2022-01-18 14:59:20|343.87|342.27|345.61|344.01|345.61|344.01|343.87|342.27|0
1642517970000|2022-01-18 14:59:30|345.36|343.76|345.85|344.25|345.85|344.25|344.86|343.26|0
1642517980000|2022-01-18 14:59:40|346.35|344.75|347.34|345.74|347.34|345.74|346.35|344.75|0
1642517990000|2022-01-18 14:59:50|347.84|346.24|348.09|346.49|348.83|347.23|347.84|346.24|0
1642518000000|2022-01-18 15:00:00|344.37|342.77|346.22|344.62|346.22|344.62|344.37|342.77|0
1642518010000|2022-01-18 15:00:10|346.35|344.75|345.61|344.01|346.35|344.75|343|341.4|0
1642518020000|2022-01-18 15:00:20|344.62|343.02|347.59|345.99|347.59|345.99|344.62|343.02|0
1642518030000|2022-01-18 15:00:30|348.33|346.73|347.34|345.74|348.33|346.73|347.34|345.74|0
1642518040000|2022-01-18 15:00:40|346.35|344.75|344.86|343.26|347.09|345.49|344.86|343.26|0
1642518050000|2022-01-18 15:00:50|345.61|344.01|345.61|344.01|345.61|344.01|345.36|343.76|0
1642518060000|2022-01-18 15:01:00|345.11|343.51|345.61|344.01|345.61|344.01|344.86|343.26|0
1642518070000|2022-01-18 15:01:10|346.35|344.75|344.37|342.77|346.35|344.75|344.37|342.77|0
1642518080000|2022-01-18 15:01:20|344.12|342.52|344.37|342.77|344.37|342.77|343.38|341.78|0
1642518090000|2022-01-18 15:01:30|344.61|343.01|344.37|342.77|344.61|343.01|343.87|342.27|0
1642518100000|2022-01-18 15:01:40|344.86|343.26|343.38|341.78|345.36|343.76|343.38|341.78|0
1642518110000|2022-01-18 15:01:50|342.88|341.28|343.87|342.27|344.12|342.52|342.88|341.28|0
1642518120000|2022-01-18 15:02:00|343.13|341.53|343.38|341.78|343.38|341.78|342.63|341.03|0
1642518130000|2022-01-18 15:02:10|343.62|342.02|342.63|341.03|343.62|342.02|342.38|340.78|0
1642518140000|2022-01-18 15:02:20|342.88|341.28|343.62|342.02|343.62|342.02|342.88|341.28|0
1642518150000|2022-01-18 15:02:30|343.49|341.89|345.11|343.51|345.11|343.51|343.13|341.53|0
1642518160000|2022-01-18 15:02:40|344.61|343.01|342.63|341.03|344.61|343.01|342.63|341.03|0
1642518170000|2022-01-18 15:02:50|342.38|340.78|341.89|340.29|342.38|340.78|341.39|339.79|0
1642518180000|2022-01-18 15:03:00|341.15|339.55|341.64|340.04|341.64|340.04|341.15|339.55|0
1642518190000|2022-01-18 15:03:10|341.39|339.79|342.63|341.03|342.63|341.03|341.39|339.79|0
1642518200000|2022-01-18 15:03:20|342.38|340.78|343.87|342.27|343.87|342.27|342.38|340.78|0
1642518210000|2022-01-18 15:03:30|344.12|342.52|343.62|342.02|344.12|342.52|343.62|342.02|0
1642518220000|2022-01-18 15:03:40|344.12|342.52|343.62|342.02|344.12|342.52|343.62|342.02|0
1642518230000|2022-01-18 15:03:50|344.12|342.52|343.62|342.02|344.12|342.52|343.62|342.02|0
1642518240000|2022-01-18 15:04:00|342.63|341.03|342.88|341.28|342.88|341.28|342.63|341.03|0
1642518250000|2022-01-18 15:04:10|342.63|341.03|343.62|342.02|343.62|342.02|342.63|341.03|0
1642518260000|2022-01-18 15:04:20|345.11|343.51|344.37|342.77|345.11|343.51|344.37|342.77|0
1642518270000|2022-01-18 15:04:30|344.12|342.52|344.37|342.77|344.37|342.77|343.87|342.27|0
1642518280000|2022-01-18 15:04:40|343.87|342.27|344.86|343.26|344.86|343.26|343.87|342.27|0
1642518290000|2022-01-18 15:04:50|344.61|343.01|343.62|342.02|344.61|343.01|343.62|342.02|0
1642518300000|2022-01-18 15:05:00|344.12|342.52|344.61|343.01|345.11|343.51|344.12|342.52|0
1642518310000|2022-01-18 15:05:10|345.11|343.51|347.09|345.49|347.09|345.49|345.11|343.51|0
1642518320000|2022-01-18 15:05:20|346.6|345|347.34|345.74|347.34|345.74|346.35|344.75|0
1642518330000|2022-01-18 15:05:30|347.09|345.49|347.09|345.49|347.84|346.24|347.09|345.49|0
1642518340000|2022-01-18 15:05:40|347.84|346.24|346.35|344.75|347.84|346.24|346.35|344.75|0
1642518350000|2022-01-18 15:05:50|346.47|344.87|347.34|345.74|347.59|345.99|346.47|344.87|0
1642518360000|2022-01-18 15:06:00|346.84|345.24|346.6|345|347.09|345.49|346.1|344.5|0
1642518370000|2022-01-18 15:06:10|346.72|345.12|347.09|345.49|348.08|346.48|346.72|345.12|0
1642518380000|2022-01-18 15:06:20|348.08|346.48|349.08|347.48|349.08|347.48|347.84|346.24|0
1642518390000|2022-01-18 15:06:30|350.81|349.21|352.8|351.2|352.8|351.2|350.81|349.21|0
1642518400000|2022-01-18 15:06:40|353.29|351.69|354.04|352.44|354.04|352.44|353.29|351.69|0
1642518410000|2022-01-18 15:06:50|354.78|353.18|354.53|352.93|354.78|353.18|354.53|352.93|0
1642518420000|2022-01-18 15:07:00|354.29|352.69|354.04|352.44|354.78|353.18|354.04|352.44|0
1642518430000|2022-01-18 15:07:10|353.29|351.69|352.55|350.95|353.29|351.69|352.55|350.95|0
1642518440000|2022-01-18 15:07:20|352.3|350.7|351.8|350.2|352.8|351.2|351.8|350.2|0
1642518450000|2022-01-18 15:07:30|352.05|350.45|351.56|349.96|352.05|350.45|351.56|349.96|0
1642518460000|2022-01-18 15:07:40|351.06|349.46|351.56|349.96|351.8|350.2|351.06|349.46|0
1642518470000|2022-01-18 15:07:50|351.31|349.71|351.31|349.71|351.31|349.71|351.31|349.71|0
1642518480000|2022-01-18 15:08:00|351.8|350.2|351.18|349.58|352.55|350.95|351.18|349.58|0
1642518490000|2022-01-18 15:08:10|351.56|349.96|352.05|350.45|352.3|350.7|351.56|349.96|0
1642518500000|2022-01-18 15:08:20|350.81|349.21|352.05|350.45|352.05|350.45|350.81|349.21|0
1642518510000|2022-01-18 15:08:30|351.8|350.2|353.29|351.69|353.29|351.69|351.8|350.2|0
1642518520000|2022-01-18 15:08:40|353.54|351.94|353.04|351.44|353.54|351.94|353.04|351.44|0
1642518530000|2022-01-18 15:08:50|353.54|351.94|354.53|352.93|354.53|352.93|353.29|351.69|0
1642518540000|2022-01-18 15:09:00|354.04|352.44|354.78|353.18|354.78|353.18|354.04|352.44|0
1642518550000|2022-01-18 15:09:10|355.03|353.43|355.78|354.18|355.78|354.18|355.03|353.43|0
1642518560000|2022-01-18 15:09:20|356.52|354.92|356.77|355.17|357.51|355.91|356.27|354.67|0
1642518570000|2022-01-18 15:09:30|356.52|354.92|357.51|355.91|357.76|356.16|356.52|354.92|0
1642518580000|2022-01-18 15:09:40|357.02|355.42|357.02|355.42|357.26|355.66|357.02|355.42|0
1642518590000|2022-01-18 15:09:50|357.51|355.91|357.51|355.91|357.76|356.16|357.38|355.78|0
1642518600000|2022-01-18 15:10:00|357.02|355.42|358.51|356.91|358.51|356.91|356.02|354.42|0
1642518610000|2022-01-18 15:10:10|358.01|356.41|358.01|356.41|358.51|356.91|358.01|356.41|0
1642518620000|2022-01-18 15:10:20|358.51|356.91|358.51|356.91|358.51|356.91|358.26|356.66|0
1642518630000|2022-01-18 15:10:30|358.26|356.66|358.01|356.41|358.51|356.91|358.01|356.41|0
1642518640000|2022-01-18 15:10:40|358.51|356.91|358.26|356.66|358.51|356.91|358.01|356.41|0
1642518650000|2022-01-18 15:10:50|359.5|357.9|360.49|358.89|360.74|359.14|359.5|357.9|0
1642518660000|2022-01-18 15:11:00|360.99|359.39|361.24|359.64|361.24|359.64|360.49|358.89|0
1642518670000|2022-01-18 15:11:10|360.99|359.39|359.5|357.9|360.99|359.39|359.5|357.9|0
1642518680000|2022-01-18 15:11:20|359.25|357.65|360.49|358.89|360.49|358.89|359.25|357.65|0
1642518690000|2022-01-18 15:11:30|360|358.4|360.99|359.39|360.99|359.39|360|358.4|0
1642518700000|2022-01-18 15:11:40|361.49|359.89|360.74|359.14|361.49|359.89|360.74|359.14|0
1642518710000|2022-01-18 15:11:50|360.99|359.39|360.99|359.39|361.73|360.13|360.99|359.39|0
1642518720000|2022-01-18 15:12:00|361.24|359.64|359.75|358.15|361.73|360.13|359.75|358.15|0
1642518730000|2022-01-18 15:12:10|360|358.4|359.75|358.15|360.24|358.64|359.75|358.15|0
1642518740000|2022-01-18 15:12:20|359.5|357.9|358.75|357.15|359.75|358.15|358.75|357.15|0
1642518750000|2022-01-18 15:12:30|358.51|356.91|358.51|356.91|358.75|357.15|358.26|356.66|0
1642518760000|2022-01-18 15:12:40|358.01|356.41|358.26|356.66|358.51|356.91|358.01|356.41|0
1642518770000|2022-01-18 15:12:50|357.76|356.16|358.75|357.15|358.75|357.15|357.76|356.16|0
1642518780000|2022-01-18 15:13:00|357.26|355.66|357.51|355.91|357.76|356.16|357.26|355.66|0
1642518790000|2022-01-18 15:13:10|357.02|355.42|357.02|355.42|357.02|355.42|357.02|355.42|0
1642518800000|2022-01-18 15:13:20|356.52|354.92|355.77|354.17|356.52|354.92|355.77|354.17|0
1642518810000|2022-01-18 15:13:30|355.53|353.93|355.28|353.68|355.77|354.17|355.28|353.68|0
1642518820000|2022-01-18 15:13:40|355.03|353.43|353.54|351.94|355.03|353.43|353.54|351.94|0
1642518830000|2022-01-18 15:13:50|353.29|351.69|352.79|351.19|353.29|351.69|352.79|351.19|0
1642518840000|2022-01-18 15:14:00|353.54|351.94|352.79|351.19|353.54|351.94|352.79|351.19|0
1642518850000|2022-01-18 15:14:10|352.3|350.7|353.04|351.44|353.54|351.94|352.3|350.7|0
1642518860000|2022-01-18 15:14:20|353.79|352.19|353.54|351.94|353.79|352.19|353.54|351.94|0
1642518870000|2022-01-18 15:14:30|353.04|351.44|353.04|351.44|353.29|351.69|353.04|351.44|0
1642518880000|2022-01-18 15:14:40|352.55|350.95|353.04|351.44|353.04|351.44|352.55|350.95|0
1642518890000|2022-01-18 15:14:50|352.79|351.19|351.31|349.71|353.04|351.44|351.31|349.71|0
1642518900000|2022-01-18 15:15:00|350.81|349.21|351.31|349.71|351.8|350.2|350.81|349.21|0
1642518910000|2022-01-18 15:15:10|351.55|349.95|352.79|351.19|353.04|351.44|351.55|349.95|0
1642518920000|2022-01-18 15:15:20|353.04|351.44|353.29|351.69|353.29|351.69|353.04|351.44|0
1642518930000|2022-01-18 15:15:30|354.53|352.93|354.53|352.93|354.53|352.93|353.79|352.19|0
1642518940000|2022-01-18 15:15:40|355.03|353.43|355.03|353.43|355.03|353.43|354.78|353.18|0
1642518950000|2022-01-18 15:15:50|354.78|353.18|352.55|350.95|354.78|353.18|352.55|350.95|0
1642518960000|2022-01-18 15:16:00|352.05|350.45|351.8|350.2|352.05|350.45|351.06|349.46|0
1642518970000|2022-01-18 15:16:10|352.79|351.19|353.54|351.94|353.54|351.94|352.79|351.19|0
1642518980000|2022-01-18 15:16:20|352.55|350.95|353.29|351.69|353.54|351.94|352.55|350.95|0
1642518990000|2022-01-18 15:16:30|354.03|352.43|354.53|352.93|354.53|352.93|354.03|352.43|0
1642519000000|2022-01-18 15:16:40|354.78|353.18|354.78|353.18|354.78|353.18|354.53|352.93|0
1642519010000|2022-01-18 15:16:50|355.52|353.92|356.02|354.42|356.02|354.42|355.52|353.92|0
1642519020000|2022-01-18 15:17:00|355.52|353.92|358.01|356.41|358.01|356.41|355.52|353.92|0
1642519030000|2022-01-18 15:17:10|357.76|356.16|357.76|356.16|358.01|356.41|357.76|356.16|0
1642519040000|2022-01-18 15:17:20|357.51|355.91|356.27|354.67|357.51|355.91|356.27|354.67|0
1642519050000|2022-01-18 15:17:30|355.77|354.17|356.02|354.42|356.27|354.67|355.77|354.17|0
1642519060000|2022-01-18 15:17:40|356.77|355.17|356.52|354.92|357.01|355.41|356.52|354.92|0
1642519070000|2022-01-18 15:17:50|356.02|354.42|355.52|353.92|356.27|354.67|355.52|353.92|0
1642519080000|2022-01-18 15:18:00|355.28|353.68|354.65|353.05|355.28|353.68|354.65|353.05|0
1642519090000|2022-01-18 15:18:10|354.53|352.93|354.78|353.18|354.78|353.18|354.28|352.68|0
1642519100000|2022-01-18 15:18:20|354.03|352.43|353.79|352.19|354.03|352.43|353.79|352.19|0
1642519110000|2022-01-18 15:18:30|353.54|351.94|353.04|351.44|353.79|352.19|353.04|351.44|0
1642519120000|2022-01-18 15:18:40|353.79|352.19|353.04|351.44|354.53|352.93|353.04|351.44|0
1642519130000|2022-01-18 15:18:50|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1642519140000|2022-01-18 15:19:00|353.04|351.44|353.54|351.94|353.54|351.94|353.04|351.44|0
1642519150000|2022-01-18 15:19:10|353.04|351.44|351.3|349.7|353.04|351.44|351.3|349.7|0
1642519160000|2022-01-18 15:19:20|351.06|349.46|351.06|349.46|351.55|349.95|351.06|349.46|0
1642519170000|2022-01-18 15:19:30|349.57|347.97|350.06|348.46|350.06|348.46|349.57|347.97|0
1642519180000|2022-01-18 15:19:40|349.82|348.22|349.82|348.22|349.82|348.22|349.57|347.97|0
1642519190000|2022-01-18 15:19:50|349.57|347.97|348.57|346.97|349.57|347.97|348.57|346.97|0
1642519200000|2022-01-18 15:20:00|349.32|347.72|349.82|348.22|350.06|348.46|349.32|347.72|0
1642519210000|2022-01-18 15:20:10|350.06|348.46|348.82|347.22|350.18|348.58|348.82|347.22|0
1642519220000|2022-01-18 15:20:20|349.81|348.21|348.82|347.22|349.81|348.21|348.57|346.97|0
1642519230000|2022-01-18 15:20:30|348.94|347.34|348.33|346.73|348.94|347.34|348.08|346.48|0
1642519240000|2022-01-18 15:20:40|347.83|346.23|349.07|347.47|349.07|347.47|347.33|345.73|0
1642519250000|2022-01-18 15:20:50|349.81|348.21|349.81|348.21|350.06|348.46|349.81|348.21|0
1642519260000|2022-01-18 15:21:00|349.57|347.97|348.33|346.73|349.57|347.97|348.33|346.73|0
1642519270000|2022-01-18 15:21:10|348.82|347.22|347.58|345.98|348.82|347.22|347.58|345.98|0
1642519280000|2022-01-18 15:21:20|348.33|346.73|347.33|345.73|348.33|346.73|347.33|345.73|0
1642519290000|2022-01-18 15:21:30|347.58|345.98|347.58|345.98|347.58|345.98|346.59|344.99|0
1642519300000|2022-01-18 15:21:40|348.57|346.97|347.83|346.23|348.57|346.97|347.83|346.23|0
1642519310000|2022-01-18 15:21:50|347.58|345.98|348.08|346.48|348.33|346.73|347.58|345.98|0
1642519320000|2022-01-18 15:22:00|347.83|346.23|347.09|345.49|347.83|346.23|346.84|345.24|0
1642519330000|2022-01-18 15:22:10|347.33|345.73|347.83|346.23|347.83|346.23|347.09|345.49|0
1642519340000|2022-01-18 15:22:20|348.82|347.22|348.33|346.73|348.82|347.22|348.33|346.73|0
1642519350000|2022-01-18 15:22:30|347.58|345.98|346.71|345.11|347.58|345.98|346.71|345.11|0
1642519360000|2022-01-18 15:22:40|347.58|345.98|347.33|345.73|347.58|345.98|347.33|345.73|0
1642519370000|2022-01-18 15:22:50|348.33|346.73|347.58|345.98|348.33|346.73|347.58|345.98|0
1642519380000|2022-01-18 15:23:00|347.33|345.73|347.33|345.73|347.33|345.73|346.59|344.99|0
1642519390000|2022-01-18 15:23:10|346.71|345.11|346.84|345.24|346.84|345.24|346.59|344.99|0
1642519400000|2022-01-18 15:23:20|347.58|345.98|348.08|346.48|348.08|346.48|347.58|345.98|0
1642519410000|2022-01-18 15:23:30|347.83|346.23|348.08|346.48|348.33|346.73|347.83|346.23|0
1642519420000|2022-01-18 15:23:40|348.44|346.84|348.82|347.22|348.82|347.22|348.44|346.84|0
1642519430000|2022-01-18 15:23:50|349.07|347.47|350.56|348.96|350.56|348.96|349.07|347.47|0
1642519440000|2022-01-18 15:24:00|351.55|349.95|350.81|349.21|351.55|349.95|350.81|349.21|0
1642519450000|2022-01-18 15:24:10|351.05|349.45|350.06|348.46|351.05|349.45|349.32|347.72|0
1642519460000|2022-01-18 15:24:20|350.81|349.21|351.55|349.95|351.55|349.95|350.56|348.96|0
1642519470000|2022-01-18 15:24:30|351.05|349.45|353.04|351.44|353.04|351.44|351.05|349.45|0
1642519480000|2022-01-18 15:24:40|353.29|351.69|353.54|351.94|353.54|351.94|353.04|351.44|0
1642519490000|2022-01-18 15:24:50|353.29|351.69|354.28|352.68|354.28|352.68|352.79|351.19|0
1642519500000|2022-01-18 15:25:00|353.29|351.69|354.53|352.93|354.53|352.93|353.29|351.69|0
1642519510000|2022-01-18 15:25:10|355.52|353.92|357.01|355.41|357.01|355.41|355.27|353.67|0
1642519520000|2022-01-18 15:25:20|356.02|354.42|355.52|353.92|356.02|354.42|355.52|353.92|0
1642519530000|2022-01-18 15:25:30|354.28|352.68|353.78|352.18|354.28|352.68|353.78|352.18|0
1642519540000|2022-01-18 15:25:40|353.54|351.94|351.55|349.95|353.78|352.18|351.55|349.95|0
1642519550000|2022-01-18 15:25:50|351.05|349.45|351.55|349.95|351.55|349.95|351.05|349.45|0
1642519560000|2022-01-18 15:26:00|352.29|350.69|350.56|348.96|352.29|350.69|350.56|348.96|0
1642519570000|2022-01-18 15:26:10|351.55|349.95|350.81|349.21|351.55|349.95|350.81|349.21|0
1642519580000|2022-01-18 15:26:20|350.06|348.46|350.81|349.21|350.81|349.21|350.06|348.46|0
1642519590000|2022-01-18 15:26:30|350.06|348.46|350.8|349.2|350.8|349.2|350.06|348.46|0
1642519600000|2022-01-18 15:26:40|351.05|349.45|350.68|349.08|351.05|349.45|350.56|348.96|0
1642519610000|2022-01-18 15:26:50|350.8|349.2|351.55|349.95|351.55|349.95|350.56|348.96|0
1642519620000|2022-01-18 15:27:00|351.3|349.7|352.29|350.69|352.29|350.69|351.05|349.45|0
1642519630000|2022-01-18 15:27:10|351.8|350.2|352.16|350.56|352.16|350.56|351.55|349.95|0
1642519640000|2022-01-18 15:27:20|352.29|350.69|352.54|350.94|352.54|350.94|352.29|350.69|0
1642519650000|2022-01-18 15:27:30|352.29|350.69|352.29|350.69|352.29|350.69|352.05|350.45|0
1642519660000|2022-01-18 15:27:40|352.54|350.94|352.54|350.94|352.54|350.94|352.05|350.45|0
1642519670000|2022-01-18 15:27:50|352.05|350.45|352.29|350.69|352.29|350.69|352.05|350.45|0
1642519680000|2022-01-18 15:28:00|352.79|351.19|354.28|352.68|354.53|352.93|352.79|351.19|0
1642519690000|2022-01-18 15:28:10|353.53|351.93|353.53|351.93|353.78|352.18|353.29|351.69|0
1642519700000|2022-01-18 15:28:20|354.78|353.18|354.28|352.68|354.78|353.18|354.28|352.68|0
1642519710000|2022-01-18 15:28:30|354.03|352.43|353.78|352.18|354.03|352.43|353.53|351.93|0
1642519720000|2022-01-18 15:28:40|353.53|351.93|354.28|352.68|354.53|352.93|353.53|351.93|0
1642519730000|2022-01-18 15:28:50|353.04|351.44|352.54|350.94|353.04|351.44|352.04|350.44|0
1642519740000|2022-01-18 15:29:00|351.8|350.2|352.29|350.69|352.29|350.69|351.8|350.2|0
1642519750000|2022-01-18 15:29:10|351.55|349.95|352.54|350.94|352.54|350.94|351.55|349.95|0
1642519760000|2022-01-18 15:29:20|352.04|350.44|351.3|349.7|352.04|350.44|351.3|349.7|0
1642519770000|2022-01-18 15:29:30|352.04|350.44|354.03|352.43|354.03|352.43|352.04|350.44|0
1642519780000|2022-01-18 15:29:40|354.77|353.17|354.53|352.93|355.27|353.67|354.53|352.93|0
1642519790000|2022-01-18 15:29:50|355.27|353.67|356.76|355.16|356.76|355.16|355.27|353.67|0
1642519800000|2022-01-18 15:30:00|357.01|355.41|355.02|353.42|357.26|355.66|355.02|353.42|0
1642519810000|2022-01-18 15:30:10|354.77|353.17|353.29|351.69|354.77|353.17|353.29|351.69|0
1642519820000|2022-01-18 15:30:20|353.04|351.44|353.04|351.44|353.53|351.93|352.79|351.19|0
1642519830000|2022-01-18 15:30:30|352.04|350.44|352.41|350.81|352.91|351.31|352.04|350.44|0
1642519840000|2022-01-18 15:30:40|352.29|350.69|352.04|350.44|352.41|350.81|351.8|350.2|0
1642519850000|2022-01-18 15:30:50|351.8|350.2|351.05|349.45|351.8|350.2|351.05|349.45|0
1642519860000|2022-01-18 15:31:00|350.31|348.71|349.93|348.33|350.56|348.96|349.93|348.33|0
1642519870000|2022-01-18 15:31:10|350.06|348.46|349.07|347.47|350.06|348.46|349.07|347.47|0
1642519880000|2022-01-18 15:31:20|350.31|348.71|349.43|347.83|350.31|348.71|349.31|347.71|0
1642519890000|2022-01-18 15:31:30|349.56|347.96|348.82|347.22|349.56|347.96|348.57|346.97|0
1642519900000|2022-01-18 15:31:40|349.07|347.47|349.56|347.96|349.56|347.96|349.07|347.47|0
1642519910000|2022-01-18 15:31:50|349.68|348.08|350.31|348.71|350.31|348.71|349.68|348.08|0
1642519920000|2022-01-18 15:32:00|349.19|347.59|350.8|349.2|350.8|349.2|349.19|347.59|0
1642519930000|2022-01-18 15:32:10|350.18|348.58|350.31|348.71|350.8|349.2|350.06|348.46|0
1642519940000|2022-01-18 15:32:20|349.31|347.71|350.8|349.2|351.3|349.7|349.31|347.71|0
1642519950000|2022-01-18 15:32:30|350.55|348.95|350.06|348.46|350.55|348.95|350.06|348.46|0
1642519960000|2022-01-18 15:32:40|350.31|348.71|349.81|348.21|350.8|349.2|349.31|347.71|0
1642519970000|2022-01-18 15:32:50|350.06|348.46|350.55|348.95|351.05|349.45|350.06|348.46|0
1642519980000|2022-01-18 15:33:00|351.05|349.45|350.55|348.95|351.05|349.45|350.06|348.46|0
1642519990000|2022-01-18 15:33:10|350.31|348.71|350.8|349.2|350.8|349.2|350.31|348.71|0
1642520000000|2022-01-18 15:33:20|349.81|348.21|349.81|348.21|350.06|348.46|349.81|348.21|0
1642520010000|2022-01-18 15:33:30|349.56|347.96|349.31|347.71|349.56|347.96|349.31|347.71|0
1642520020000|2022-01-18 15:33:40|349.07|347.47|349.56|347.96|349.56|347.96|349.07|347.47|0
1642520030000|2022-01-18 15:33:50|349.07|347.47|348.57|346.97|349.07|347.47|348.32|346.72|0
1642520040000|2022-01-18 15:34:00|349.31|347.71|349.31|347.71|349.31|347.71|348.57|346.97|0
1642520050000|2022-01-18 15:34:10|349.56|347.96|349.31|347.71|349.56|347.96|349.07|347.47|0
1642520060000|2022-01-18 15:34:20|351.05|349.45|351.3|349.7|351.3|349.7|351.05|349.45|0
1642520070000|2022-01-18 15:34:30|350.55|348.95|350.06|348.46|350.55|348.95|350.06|348.46|0
1642520080000|2022-01-18 15:34:40|350.31|348.71|349.31|347.71|350.31|348.71|349.31|347.71|0
1642520090000|2022-01-18 15:34:50|349.07|347.47|349.56|347.96|349.81|348.21|349.07|347.47|0
1642520100000|2022-01-18 15:35:00|349.07|347.47|348.07|346.47|349.31|347.71|348.07|346.47|0
1642520110000|2022-01-18 15:35:10|348.32|346.72|349.31|347.71|349.56|347.96|348.32|346.72|0
1642520120000|2022-01-18 15:35:20|349.56|347.96|350.06|348.46|350.67|349.07|349.56|347.96|0
1642520130000|2022-01-18 15:35:30|349.31|347.71|349.81|348.21|349.81|348.21|349.06|347.46|0
1642520140000|2022-01-18 15:35:40|350.55|348.95|350.31|348.71|350.55|348.95|350.31|348.71|0
1642520150000|2022-01-18 15:35:50|350.06|348.46|349.81|348.21|350.31|348.71|349.81|348.21|0
1642520160000|2022-01-18 15:36:00|349.56|347.96|347.82|346.22|349.56|347.96|347.82|346.22|0
1642520170000|2022-01-18 15:36:10|348.32|346.72|347.82|346.22|348.32|346.72|347.82|346.22|0
1642520180000|2022-01-18 15:36:20|347.58|345.98|346.83|345.23|347.58|345.98|346.83|345.23|0
1642520190000|2022-01-18 15:36:30|347.08|345.48|346.83|345.23|347.08|345.48|346.83|345.23|0
1642520200000|2022-01-18 15:36:40|347.08|345.48|347.58|345.98|347.58|345.98|346.83|345.23|0
1642520210000|2022-01-18 15:36:50|348.07|346.47|348.07|346.47|348.57|346.97|348.07|346.47|0
1642520220000|2022-01-18 15:37:00|347.82|346.22|347.82|346.22|348.07|346.47|347.58|345.98|0
1642520230000|2022-01-18 15:37:10|348.07|346.47|347.33|345.73|348.07|346.47|347.33|345.73|0
1642520240000|2022-01-18 15:37:20|347.58|345.98|347.08|345.48|347.58|345.98|346.58|344.98|0
1642520250000|2022-01-18 15:37:30|346.83|345.23|347.58|345.98|347.69|346.09|346.83|345.23|0
1642520260000|2022-01-18 15:37:40|347.08|345.48|346.58|344.98|347.08|345.48|346.58|344.98|0
1642520270000|2022-01-18 15:37:50|346.34|344.74|347.08|345.48|347.08|345.48|346.34|344.74|0
1642520280000|2022-01-18 15:38:00|347.33|345.73|346.83|345.23|347.33|345.73|346.83|345.23|0
1642520290000|2022-01-18 15:38:10|347.33|345.73|347.58|345.98|347.69|346.09|347.33|345.73|0
1642520300000|2022-01-18 15:38:20|347.08|345.48|347.58|345.98|347.58|345.98|347.08|345.48|0
1642520310000|2022-01-18 15:38:30|347.82|346.22|347.58|345.98|347.82|346.22|347.33|345.73|0
1642520320000|2022-01-18 15:38:40|347.33|345.73|347.08|345.48|347.33|345.73|347.08|345.48|0
1642520330000|2022-01-18 15:38:50|347.58|345.98|347.08|345.48|347.82|346.22|347.08|345.48|0
1642520340000|2022-01-18 15:39:00|347.2|345.6|346.83|345.23|347.2|345.6|346.83|345.23|0
1642520350000|2022-01-18 15:39:10|346.34|344.74|346.58|344.98|346.58|344.98|346.34|344.74|0
1642520360000|2022-01-18 15:39:20|346.34|344.74|344.35|342.75|346.34|344.74|344.35|342.75|0
1642520370000|2022-01-18 15:39:30|344.85|343.25|345.1|343.5|345.1|343.5|344.85|343.25|0
1642520380000|2022-01-18 15:39:40|345.59|343.99|346.09|344.49|346.09|344.49|345.59|343.99|0
1642520390000|2022-01-18 15:39:50|345.59|343.99|344.6|343|345.59|343.99|344.6|343|0
1642520400000|2022-01-18 15:40:00|345.1|343.5|344.35|342.75|345.1|343.5|344.35|342.75|0
1642520410000|2022-01-18 15:40:10|344.85|343.25|344.6|343|344.85|343.25|344.6|343|0
1642520420000|2022-01-18 15:40:20|344.85|343.25|344.1|342.5|344.85|343.25|344.1|342.5|0
1642520430000|2022-01-18 15:40:30|344.6|343|345.34|343.74|345.34|343.74|344.6|343|0
1642520440000|2022-01-18 15:40:40|346.58|344.98|346.58|344.98|346.58|344.98|345.84|344.24|0
1642520450000|2022-01-18 15:40:50|346.83|345.23|346.83|345.23|346.83|345.23|346.33|344.73|0
1642520460000|2022-01-18 15:41:00|347.08|345.48|347.57|345.97|347.57|345.97|346.83|345.23|0
1642520470000|2022-01-18 15:41:10|347.33|345.73|345.96|344.36|347.33|345.73|345.96|344.36|0
1642520480000|2022-01-18 15:41:20|346.09|344.49|345.59|343.99|346.09|344.49|345.59|343.99|0
1642520490000|2022-01-18 15:41:30|346.09|344.49|346.33|344.73|346.33|344.73|346.09|344.49|0
1642520500000|2022-01-18 15:41:40|345.84|344.24|345.34|343.74|345.84|344.24|345.34|343.74|0
1642520510000|2022-01-18 15:41:50|345.59|343.99|345.34|343.74|345.59|343.99|345.34|343.74|0
1642520520000|2022-01-18 15:42:00|345.59|343.99|344.85|343.25|346.09|344.49|344.85|343.25|0
1642520530000|2022-01-18 15:42:10|344.6|343|344.85|343.25|344.85|343.25|344.6|343|0
1642520540000|2022-01-18 15:42:20|345.09|343.49|345.09|343.49|345.09|343.49|344.85|343.25|0
1642520550000|2022-01-18 15:42:30|344.6|343|345.84|344.24|345.84|344.24|344.6|343|0
1642520560000|2022-01-18 15:42:40|346.09|344.49|346.09|344.49|346.09|344.49|345.59|343.99|0
1642520570000|2022-01-18 15:42:50|346.58|344.98|346.58|344.98|347.08|345.48|346.58|344.98|0
1642520580000|2022-01-18 15:43:00|346.83|345.23|347.57|345.97|347.57|345.97|346.83|345.23|0
1642520590000|2022-01-18 15:43:10|348.07|346.47|349.81|348.21|349.81|348.21|348.07|346.47|0
1642520600000|2022-01-18 15:43:20|349.93|348.33|349.56|347.96|349.93|348.33|349.56|347.96|0
1642520610000|2022-01-18 15:43:30|350.55|348.95|350.05|348.45|350.8|349.2|349.81|348.21|0
1642520620000|2022-01-18 15:43:40|349.81|348.21|348.57|346.97|349.81|348.21|348.57|346.97|0
1642520630000|2022-01-18 15:43:50|347.57|345.97|346.33|344.73|347.57|345.97|346.33|344.73|0
1642520640000|2022-01-18 15:44:00|346.58|344.98|346.09|344.49|346.83|345.23|346.09|344.49|0
1642520650000|2022-01-18 15:44:10|346.33|344.73|347.08|345.48|347.33|345.73|346.33|344.73|0
1642520660000|2022-01-18 15:44:20|348.07|346.47|349.31|347.71|349.31|347.71|348.07|346.47|0
1642520670000|2022-01-18 15:44:30|350.55|348.95|351.79|350.19|351.79|350.19|350.55|348.95|0
1642520680000|2022-01-18 15:44:40|352.29|350.69|351.79|350.19|352.29|350.69|351.79|350.19|0
1642520690000|2022-01-18 15:44:50|352.29|350.69|351.79|350.19|352.29|350.69|351.54|349.94|0
1642520700000|2022-01-18 15:45:00|351.54|349.94|354.02|352.42|354.02|352.42|351.54|349.94|0
1642520710000|2022-01-18 15:45:10|353.78|352.18|352.04|350.44|353.78|352.18|352.04|350.44|0
1642520720000|2022-01-18 15:45:20|351.29|349.69|352.29|350.69|352.29|350.69|351.29|349.69|0
1642520730000|2022-01-18 15:45:30|351.79|350.19|352.29|350.69|352.29|350.69|351.79|350.19|0
1642520740000|2022-01-18 15:45:40|351.79|350.19|350.8|349.2|351.79|350.19|350.8|349.2|0
1642520750000|2022-01-18 15:45:50|350.05|348.45|348.81|347.21|350.05|348.45|348.81|347.21|0
1642520760000|2022-01-18 15:46:00|347.82|346.22|348.07|346.47|348.32|346.72|347.82|346.22|0
1642520770000|2022-01-18 15:46:10|347.08|345.48|347.32|345.72|347.57|345.97|346.83|345.23|0
1642520780000|2022-01-18 15:46:20|346.58|344.98|346.33|344.73|346.58|344.98|346.33|344.73|0
1642520790000|2022-01-18 15:46:30|346.83|345.23|345.84|344.24|346.83|345.23|345.84|344.24|0
1642520800000|2022-01-18 15:46:40|346.33|344.73|347.57|345.97|347.82|346.22|346.33|344.73|0
1642520810000|2022-01-18 15:46:50|347.2|345.6|346.83|345.23|347.44|345.84|346.83|345.23|0
1642520820000|2022-01-18 15:47:00|347.08|345.48|345.84|344.24|347.08|345.48|345.84|344.24|0
1642520830000|2022-01-18 15:47:10|346.08|344.48|348.07|346.47|348.07|346.47|346.08|344.48|0
1642520840000|2022-01-18 15:47:20|348.81|347.21|348.56|346.96|349.56|347.96|348.56|346.96|0
1642520850000|2022-01-18 15:47:30|348.81|347.21|347.08|345.48|348.81|347.21|347.08|345.48|0
1642520860000|2022-01-18 15:47:40|346.33|344.73|345.34|343.74|346.83|345.23|345.34|343.74|0
1642520870000|2022-01-18 15:47:50|346.58|344.98|346.58|344.98|346.58|344.98|346.33|344.73|0
1642520880000|2022-01-18 15:48:00|347.08|345.48|347.08|345.48|347.32|345.72|346.83|345.23|0
1642520890000|2022-01-18 15:48:10|346.58|344.98|345.59|343.99|346.58|344.98|345.59|343.99|0
1642520900000|2022-01-18 15:48:20|346.33|344.73|346.83|345.23|346.83|345.23|345.84|344.24|0
1642520910000|2022-01-18 15:48:30|347.08|345.48|347.57|345.97|347.57|345.97|347.08|345.48|0
1642520920000|2022-01-18 15:48:40|347.32|345.72|348.07|346.47|348.32|346.72|347.32|345.72|0
1642520930000|2022-01-18 15:48:50|347.57|345.97|348.32|346.72|348.32|346.72|347.57|345.97|0
1642520940000|2022-01-18 15:49:00|347.82|346.22|347.32|345.72|347.82|346.22|347.32|345.72|0
1642520950000|2022-01-18 15:49:10|347.08|345.48|346.83|345.23|347.08|345.48|346.83|345.23|0
1642520960000|2022-01-18 15:49:20|347.08|345.48|347.82|346.22|347.82|346.22|346.83|345.23|0
1642520970000|2022-01-18 15:49:30|348.07|346.47|349.06|347.46|349.06|347.46|348.07|346.47|0
1642520980000|2022-01-18 15:49:40|348.07|346.47|347.82|346.22|348.07|346.47|347.57|345.97|0
1642520990000|2022-01-18 15:49:50|347.32|345.72|346.83|345.23|347.57|345.97|346.83|345.23|0
1642521000000|2022-01-18 15:50:00|347.08|345.48|345.83|344.23|347.08|345.48|345.83|344.23|0
1642521010000|2022-01-18 15:50:10|345.59|343.99|345.83|344.23|345.83|344.23|345.59|343.99|0
1642521020000|2022-01-18 15:50:20|346.33|344.73|347.07|345.47|347.07|345.47|346.33|344.73|0
1642521030000|2022-01-18 15:50:30|347.32|345.72|345.09|343.49|347.32|345.72|344.84|343.24|0
1642521040000|2022-01-18 15:50:40|344.84|343.24|344.59|342.99|344.84|343.24|344.35|342.75|0
1642521050000|2022-01-18 15:50:50|345.59|343.99|346.58|344.98|346.58|344.98|345.59|343.99|0
1642521060000|2022-01-18 15:51:00|346.83|345.23|346.83|345.23|347.32|345.72|346.83|345.23|0
1642521070000|2022-01-18 15:51:10|346.58|344.98|345.59|343.99|346.58|344.98|345.59|343.99|0
1642521080000|2022-01-18 15:51:20|345.83|344.23|346.33|344.73|346.58|344.98|345.83|344.23|0
1642521090000|2022-01-18 15:51:30|346.08|344.48|345.71|344.11|346.08|344.48|345.71|344.11|0
1642521100000|2022-01-18 15:51:40|345.83|344.23|345.09|343.49|345.83|344.23|345.09|343.49|0
1642521110000|2022-01-18 15:51:50|344.59|342.99|344.84|343.24|345.09|343.49|344.35|342.75|0
1642521120000|2022-01-18 15:52:00|345.34|343.74|345.09|343.49|345.83|344.23|345.09|343.49|0
1642521130000|2022-01-18 15:52:10|344.84|343.24|345.83|344.23|346.08|344.48|344.84|343.24|0
1642521140000|2022-01-18 15:52:20|346.08|344.48|345.83|344.23|346.08|344.48|345.83|344.23|0
1642521150000|2022-01-18 15:52:30|346.33|344.73|346.33|344.73|346.33|344.73|346.08|344.48|0
1642521160000|2022-01-18 15:52:40|346.08|344.48|346.08|344.48|346.58|344.98|345.83|344.23|0
1642521170000|2022-01-18 15:52:50|345.83|344.23|345.83|344.23|346.58|344.98|345.83|344.23|0
1642521180000|2022-01-18 15:53:00|345.34|343.74|346.33|344.73|346.33|344.73|345.09|343.49|0
1642521190000|2022-01-18 15:53:10|345.83|344.23|344.84|343.24|345.83|344.23|344.84|343.24|0
1642521200000|2022-01-18 15:53:20|344.1|342.5|343.6|342|344.1|342.5|343.6|342|0
1642521210000|2022-01-18 15:53:30|343.35|341.75|342.61|341.01|343.6|342|342.61|341.01|0
1642521220000|2022-01-18 15:53:40|342.86|341.26|343.85|342.25|343.85|342.25|342.86|341.26|0
1642521230000|2022-01-18 15:53:50|344.1|342.5|343.35|341.75|344.1|342.5|343.35|341.75|0
1642521240000|2022-01-18 15:54:00|342.86|341.26|343.6|342|343.6|342|342.86|341.26|0
1642521250000|2022-01-18 15:54:10|343.35|341.75|343.23|341.63|343.6|342|343.23|341.63|0
1642521260000|2022-01-18 15:54:20|343.6|342|343.85|342.25|343.85|342.25|343.35|341.75|0
1642521270000|2022-01-18 15:54:30|344.1|342.5|343.35|341.75|344.1|342.5|343.35|341.75|0
1642521280000|2022-01-18 15:54:40|343.11|341.51|342.36|340.76|343.11|341.51|342.36|340.76|0
1642521290000|2022-01-18 15:54:50|342.11|340.51|341.87|340.27|342.11|340.51|341.87|340.27|0
1642521300000|2022-01-18 15:55:00|341.62|340.02|340.88|339.28|341.62|340.02|340.88|339.28|0
1642521310000|2022-01-18 15:55:10|340.38|338.78|340.38|338.78|341.37|339.77|340.38|338.78|0
1642521320000|2022-01-18 15:55:20|340.13|338.53|339.88|338.28|340.63|339.03|339.88|338.28|0
1642521330000|2022-01-18 15:55:30|341.12|339.52|341.62|340.02|341.62|340.02|341.12|339.52|0
1642521340000|2022-01-18 15:55:40|341.87|340.27|341.62|340.02|341.87|340.27|341.62|340.02|0
1642521350000|2022-01-18 15:55:50|342.11|340.51|342.11|340.51|342.86|341.26|342.11|340.51|0
1642521360000|2022-01-18 15:56:00|342.61|341.01|343.35|341.75|344.1|342.5|342.61|341.01|0
1642521370000|2022-01-18 15:56:10|343.11|341.51|343.11|341.51|343.35|341.75|342.86|341.26|0
1642521380000|2022-01-18 15:56:20|342.61|341.01|343.35|341.75|343.35|341.75|342.11|340.51|0
1642521390000|2022-01-18 15:56:30|342.86|341.26|342.61|341.01|342.86|341.26|342.61|341.01|0
1642521400000|2022-01-18 15:56:40|342.86|341.26|342.86|341.26|342.86|341.26|342.86|341.26|0
1642521410000|2022-01-18 15:56:50|342.61|341.01|342.86|341.26|343.35|341.75|342.61|341.01|0
1642521420000|2022-01-18 15:57:00|342.11|340.51|341.87|340.27|342.11|340.51|341.62|340.02|0
1642521430000|2022-01-18 15:57:10|341.62|340.02|341.87|340.27|341.87|340.27|341.62|340.02|0
1642521440000|2022-01-18 15:57:20|341.62|340.02|342.36|340.76|342.36|340.76|341.62|340.02|0
1642521450000|2022-01-18 15:57:30|341.87|340.27|341.87|340.27|341.98|340.38|341.62|340.02|0
1642521460000|2022-01-18 15:57:40|341.62|340.02|341.12|339.52|341.62|340.02|340.87|339.27|0
1642521470000|2022-01-18 15:57:50|341.37|339.77|340.87|339.27|341.37|339.77|340.87|339.27|0
1642521480000|2022-01-18 15:58:00|341.62|340.02|340.87|339.27|341.62|340.02|340.87|339.27|0
1642521490000|2022-01-18 15:58:10|340.63|339.03|340.63|339.03|340.63|339.03|340.38|338.78|0
1642521500000|2022-01-18 15:58:20|340.38|338.78|339.63|338.03|340.38|338.78|339.63|338.03|0
1642521510000|2022-01-18 15:58:30|340.13|338.53|340.13|338.53|340.38|338.78|339.88|338.28|0
1642521520000|2022-01-18 15:58:40|339.14|337.54|339.39|337.79|339.88|338.28|339.14|337.54|0
1642521530000|2022-01-18 15:58:50|339.14|337.54|339.63|338.03|339.63|338.03|339.14|337.54|0
1642521540000|2022-01-18 15:59:00|339.39|337.79|339.39|337.79|339.88|338.28|339.14|337.54|0
1642521550000|2022-01-18 15:59:10|339.63|338.03|340.38|338.78|340.38|338.78|339.63|338.03|0
1642521560000|2022-01-18 15:59:20|340.87|339.27|340.87|339.27|341.12|339.52|340.87|339.27|0
1642521570000|2022-01-18 15:59:30|340.38|338.78|341.12|339.52|341.12|339.52|340.38|338.78|0
1642521580000|2022-01-18 15:59:40|341.37|339.77|342.11|340.51|342.11|340.51|341.37|339.77|0
1642521590000|2022-01-18 15:59:50|341.86|340.26|342.11|340.51|342.11|340.51|341.62|340.02|0
1642521600000|2022-01-18 16:00:00|341.74|340.14|342.36|340.76|342.36|340.76|341.37|339.77|0
1642521610000|2022-01-18 16:00:10|341.37|339.77|341.86|340.26|341.86|340.26|341.37|339.77|0
1642521620000|2022-01-18 16:00:20|342.36|340.76|341.37|339.77|342.36|340.76|341.37|339.77|0
1642521630000|2022-01-18 16:00:30|341.12|339.52|341.12|339.52|341.62|340.02|341.12|339.52|0
1642521640000|2022-01-18 16:00:40|341.49|339.89|341.37|339.77|341.86|340.26|341.37|339.77|0
1642521650000|2022-01-18 16:00:50|340.99|339.39|341.62|340.02|341.62|340.02|340.99|339.39|0
1642521660000|2022-01-18 16:01:00|341.37|339.77|340.38|338.78|341.37|339.77|340.38|338.78|0
1642521670000|2022-01-18 16:01:10|339.88|338.28|339.63|338.03|339.88|338.28|339.63|338.03|0
1642521680000|2022-01-18 16:01:20|339.88|338.28|339.39|337.79|339.88|338.28|339.14|337.54|0
1642521690000|2022-01-18 16:01:30|339.63|338.03|340|338.4|340|338.4|339.63|338.03|0
1642521700000|2022-01-18 16:01:40|339.88|338.28|339.88|338.28|340.13|338.53|339.88|338.28|0
1642521710000|2022-01-18 16:01:50|340.25|338.65|341.12|339.52|341.12|339.52|340.25|338.65|0
1642521720000|2022-01-18 16:02:00|340.87|339.27|340.38|338.78|340.87|339.27|340.38|338.78|0
1642521730000|2022-01-18 16:02:10|340.13|338.53|340.25|338.65|340.25|338.65|339.88|338.28|0
1642521740000|2022-01-18 16:02:20|341.62|340.02|341.37|339.77|342.11|340.51|341.37|339.77|0
1642521750000|2022-01-18 16:02:30|341.62|340.02|342.36|340.76|342.36|340.76|341.62|340.02|0
1642521760000|2022-01-18 16:02:40|341.86|340.26|341.86|340.26|341.86|340.26|341.37|339.77|0
1642521770000|2022-01-18 16:02:50|341.62|340.02|341.62|340.02|341.73|340.13|341.62|340.02|0
1642521780000|2022-01-18 16:03:00|341.86|340.26|342.85|341.25|342.85|341.25|341.86|340.26|0
1642521790000|2022-01-18 16:03:10|342.36|340.76|343.35|341.75|343.35|341.75|342.36|340.76|0
1642521800000|2022-01-18 16:03:20|344.09|342.49|344.34|342.74|344.59|342.99|344.09|342.49|0
1642521810000|2022-01-18 16:03:30|343.85|342.25|342.85|341.25|344.09|342.49|342.85|341.25|0
1642521820000|2022-01-18 16:03:40|342.73|341.13|342.61|341.01|342.85|341.25|342.61|341.01|0
1642521830000|2022-01-18 16:03:50|342.85|341.25|342.61|341.01|342.85|341.25|342.61|341.01|0
1642521840000|2022-01-18 16:04:00|342.85|341.25|344.09|342.49|344.09|342.49|342.85|341.25|0
1642521850000|2022-01-18 16:04:10|344.34|342.74|341.73|340.13|344.34|342.74|341.73|340.13|0
1642521860000|2022-01-18 16:04:20|341.86|340.26|342.36|340.76|342.36|340.76|341.61|340.01|0
1642521870000|2022-01-18 16:04:30|342.11|340.51|342.11|340.51|342.11|340.51|342.11|340.51|0
1642521880000|2022-01-18 16:04:40|341.86|340.26|342.85|341.25|342.85|341.25|341.86|340.26|0
1642521890000|2022-01-18 16:04:50|342.61|341.01|342.85|341.25|342.85|341.25|342.61|341.01|0
1642521900000|2022-01-18 16:05:00|343.1|341.5|344.84|343.24|344.84|343.24|343.1|341.5|0
1642521910000|2022-01-18 16:05:10|344.59|342.99|344.59|342.99|344.84|343.24|344.09|342.49|0
1642521920000|2022-01-18 16:05:20|344.34|342.74|344.59|342.99|344.59|342.99|344.34|342.74|0
1642521930000|2022-01-18 16:05:30|344.34|342.74|344.09|342.49|344.34|342.74|343.6|342|0
1642521940000|2022-01-18 16:05:40|343.85|342.25|343.1|341.5|343.85|342.25|343.1|341.5|0
1642521950000|2022-01-18 16:05:50|343.35|341.75|342.85|341.25|343.35|341.75|342.85|341.25|0
1642521960000|2022-01-18 16:06:00|342.61|341.01|342.11|340.51|342.85|341.25|342.11|340.51|0
1642521970000|2022-01-18 16:06:10|341.86|340.26|340.87|339.27|341.86|340.26|340.87|339.27|0
1642521980000|2022-01-18 16:06:20|341.37|339.77|342.11|340.51|342.11|340.51|341.12|339.52|0
1642521990000|2022-01-18 16:06:30|341.37|339.77|340.87|339.27|341.37|339.77|340.62|339.02|0
1642522000000|2022-01-18 16:06:40|340.62|339.02|340.87|339.27|340.87|339.27|340.62|339.02|0
1642522010000|2022-01-18 16:06:50|340.74|339.14|340.87|339.27|340.87|339.27|340.62|339.02|0
1642522020000|2022-01-18 16:07:00|340.62|339.02|340.37|338.77|340.87|339.27|340.37|338.77|0
1642522030000|2022-01-18 16:07:10|340.13|338.53|340.37|338.77|340.62|339.02|340.13|338.53|0
1642522040000|2022-01-18 16:07:20|340.13|338.53|340.13|338.53|340.37|338.77|339.88|338.28|0
1642522050000|2022-01-18 16:07:30|340.62|339.02|339.88|338.28|340.62|339.02|339.88|338.28|0
1642522060000|2022-01-18 16:07:40|340.37|338.77|339.63|338.03|340.37|338.77|339.38|337.78|0
1642522070000|2022-01-18 16:07:50|339.38|337.78|338.14|336.54|339.38|337.78|338.14|336.54|0
1642522080000|2022-01-18 16:08:00|337.65|336.05|336.91|335.31|337.65|336.05|336.78|335.18|0
1642522090000|2022-01-18 16:08:10|336.66|335.06|336.41|334.81|336.66|335.06|336.41|334.81|0
1642522100000|2022-01-18 16:08:20|336.16|334.56|336.03|334.43|336.41|334.81|336.03|334.43|0
1642522110000|2022-01-18 16:08:30|336.16|334.56|336.16|334.56|336.16|334.56|336.16|334.56|0
1642522120000|2022-01-18 16:08:40|336.41|334.81|335.17|333.57|336.41|334.81|335.17|333.57|0
1642522130000|2022-01-18 16:08:50|335.67|334.07|336.41|334.81|336.66|335.06|335.67|334.07|0
1642522140000|2022-01-18 16:09:00|336.66|335.06|335.42|333.82|336.66|335.06|335.42|333.82|0
1642522160000|2022-01-18 16:09:20|334.92|333.32|335.91|334.31|336.16|334.56|334.92|333.32|0
1642522170000|2022-01-18 16:09:30|336.41|334.81|336.41|334.81|336.41|334.81|336.16|334.56|0
1642522180000|2022-01-18 16:09:40|336.66|335.06|337.9|336.3|337.9|336.3|336.66|335.06|0
1642522190000|2022-01-18 16:09:50|339.13|337.53|338.39|336.79|339.13|337.53|338.39|336.79|0
1642522200000|2022-01-18 16:10:00|339.13|337.53|339.13|337.53|339.13|337.53|338.64|337.04|0
1642522210000|2022-01-18 16:10:10|338.89|337.29|339.25|337.65|339.38|337.78|338.89|337.29|0
1642522220000|2022-01-18 16:10:20|339.63|338.03|338.64|337.04|339.63|338.03|338.64|337.04|0
1642522230000|2022-01-18 16:10:30|338.89|337.29|337.4|335.8|338.89|337.29|337.4|335.8|0
1642522240000|2022-01-18 16:10:40|337.15|335.55|337.65|336.05|337.65|336.05|337.15|335.55|0
1642522250000|2022-01-18 16:10:50|337.4|335.8|338.89|337.29|338.89|337.29|337.4|335.8|0
1642522260000|2022-01-18 16:11:00|338.14|336.54|339.38|337.78|339.38|337.78|338.14|336.54|0
1642522270000|2022-01-18 16:11:10|339.13|337.53|339.38|337.78|339.38|337.78|338.64|337.04|0
1642522280000|2022-01-18 16:11:20|339.63|338.03|340.37|338.77|340.37|338.77|339.38|337.78|0
1642522290000|2022-01-18 16:11:30|340.12|338.52|340.62|339.02|340.62|339.02|340.12|338.52|0
1642522300000|2022-01-18 16:11:40|340.37|338.77|339.75|338.15|340.87|339.27|339.75|338.15|0
1642522310000|2022-01-18 16:11:50|339.63|338.03|339.38|337.78|339.63|338.03|338.89|337.29|0
1642522320000|2022-01-18 16:12:00|339.88|338.28|338.64|337.04|339.88|338.28|338.64|337.04|0
1642522330000|2022-01-18 16:12:10|338.89|337.29|339.13|337.53|339.38|337.78|338.89|337.29|0
1642522340000|2022-01-18 16:12:20|338.89|337.29|339.13|337.53|339.13|337.53|338.89|337.29|0
1642522350000|2022-01-18 16:12:30|338.89|337.29|338.64|337.04|339.13|337.53|338.64|337.04|0
1642522360000|2022-01-18 16:12:40|338.89|337.29|338.39|336.79|338.89|337.29|338.39|336.79|0
1642522370000|2022-01-18 16:12:50|338.64|337.04|338.64|337.04|339.38|337.78|338.64|337.04|0
1642522380000|2022-01-18 16:13:00|337.89|336.29|337.4|335.8|338.14|336.54|337.4|335.8|0
1642522390000|2022-01-18 16:13:10|337.15|335.55|337.89|336.29|338.14|336.54|337.15|335.55|0
1642522400000|2022-01-18 16:13:20|338.64|337.04|339.38|337.78|339.38|337.78|338.64|337.04|0
1642522410000|2022-01-18 16:13:30|338.89|337.29|338.89|337.29|338.89|337.29|338.64|337.04|0
1642522420000|2022-01-18 16:13:40|339.13|337.53|339.88|338.28|339.88|338.28|339.13|337.53|0
1642522430000|2022-01-18 16:13:50|339.63|338.03|340.37|338.77|340.37|338.77|339.63|338.03|0
1642522440000|2022-01-18 16:14:00|340.12|338.52|340.12|338.52|340.62|339.02|340.12|338.52|0
1642522450000|2022-01-18 16:14:10|340.37|338.77|339.63|338.03|340.37|338.77|339.63|338.03|0
1642522460000|2022-01-18 16:14:20|339.88|338.28|339.38|337.78|339.88|338.28|339.38|337.78|0
1642522470000|2022-01-18 16:14:30|339.63|338.03|340.62|339.02|340.62|339.02|339.63|338.03|0
1642522480000|2022-01-18 16:14:40|341.11|339.51|341.86|340.26|341.86|340.26|341.11|339.51|0
1642522490000|2022-01-18 16:14:50|341.61|340.01|342.11|340.51|342.11|340.51|341.61|340.01|0
1642522500000|2022-01-18 16:15:00|341.86|340.26|342.6|341|342.6|341|341.61|340.01|0
1642522510000|2022-01-18 16:15:10|342.85|341.25|343.84|342.24|343.84|342.24|342.35|340.75|0
1642522520000|2022-01-18 16:15:20|344.09|342.49|345.33|343.73|345.33|343.73|344.09|342.49|0
1642522530000|2022-01-18 16:15:30|346.07|344.47|345.08|343.48|346.07|344.47|345.08|343.48|0
1642522540000|2022-01-18 16:15:40|344.09|342.49|344.83|343.23|344.83|343.23|344.09|342.49|0
1642522550000|2022-01-18 16:15:50|344.46|342.86|345.82|344.22|345.82|344.22|344.46|342.86|0
1642522560000|2022-01-18 16:16:00|346.07|344.47|346.07|344.47|346.07|344.47|345.82|344.22|0
1642522570000|2022-01-18 16:16:10|345.58|343.98|345.82|344.22|345.82|344.22|345.58|343.98|0
1642522580000|2022-01-18 16:16:20|346.07|344.47|345.45|343.85|346.07|344.47|345.45|343.85|0
1642522590000|2022-01-18 16:16:30|345.82|344.22|344.83|343.23|345.82|344.22|344.83|343.23|0
1642522600000|2022-01-18 16:16:40|345.08|343.48|344.83|343.23|345.08|343.48|344.58|342.98|0
1642522610000|2022-01-18 16:16:50|344.34|342.74|344.09|342.49|344.58|342.98|344.09|342.49|0
1642522620000|2022-01-18 16:17:00|343.84|342.24|343.71|342.11|343.84|342.24|343.59|341.99|0
1642522630000|2022-01-18 16:17:10|343.59|341.99|343.84|342.24|344.09|342.49|343.59|341.99|0
1642522640000|2022-01-18 16:17:20|343.34|341.74|343.84|342.24|343.84|342.24|343.34|341.74|0
1642522650000|2022-01-18 16:17:30|342.85|341.25|342.35|340.75|343.34|341.74|342.35|340.75|0
1642522660000|2022-01-18 16:17:40|342.1|340.5|342.85|341.25|342.85|341.25|342.1|340.5|0
1642522670000|2022-01-18 16:17:50|343.1|341.5|343.59|341.99|343.84|342.24|343.1|341.5|0
1642522680000|2022-01-18 16:18:00|343.1|341.5|345.58|343.98|345.58|343.98|343.1|341.5|0
1642522690000|2022-01-18 16:18:10|346.07|344.47|346.07|344.47|346.07|344.47|345.33|343.73|0
1642522700000|2022-01-18 16:18:20|346.32|344.72|345.08|343.48|346.32|344.72|345.08|343.48|0
1642522710000|2022-01-18 16:18:30|345.33|343.73|344.09|342.49|345.33|343.73|344.09|342.49|0
1642522720000|2022-01-18 16:18:40|344.83|343.23|345.82|344.22|345.82|344.22|344.83|343.23|0
1642522730000|2022-01-18 16:18:50|345.08|343.48|345.08|343.48|345.33|343.73|345.08|343.48|0
1642522740000|2022-01-18 16:19:00|344.83|343.23|344.58|342.98|345.08|343.48|344.58|342.98|0
1642522750000|2022-01-18 16:19:10|344.34|342.74|344.34|342.74|344.58|342.98|344.34|342.74|0
1642522760000|2022-01-18 16:19:20|344.09|342.49|344.58|342.98|344.58|342.98|344.09|342.49|0
1642522770000|2022-01-18 16:19:30|344.34|342.74|345.33|343.73|345.33|343.73|344.34|342.74|0
1642522780000|2022-01-18 16:19:40|345.58|343.98|345.08|343.48|345.58|343.98|345.08|343.48|0
1642522790000|2022-01-18 16:19:50|345.33|343.73|345.33|343.73|345.33|343.73|344.83|343.23|0
1642522800000|2022-01-18 16:20:00|345.08|343.48|344.45|342.85|345.08|343.48|344.45|342.85|0
1642522810000|2022-01-18 16:20:10|344.58|342.98|343.59|341.99|344.58|342.98|343.59|341.99|0
1642522820000|2022-01-18 16:20:20|343.84|342.24|343.34|341.74|343.84|342.24|343.34|341.74|0
1642522830000|2022-01-18 16:20:30|343.1|341.5|343.31|341.71|343.31|341.71|342.6|341|0
1642522840000|2022-01-18 16:20:40|342.32|340.72|342.61|341.01|342.61|341.01|342.32|340.72|0
1642522850000|2022-01-18 16:20:50|342.85|341.25|342.61|341.01|343.1|341.5|342.61|341.01|0
1642522860000|2022-01-18 16:21:00|342.36|340.76|342.36|340.76|342.36|340.76|341.86|340.26|0
1642522870000|2022-01-18 16:21:10|342.11|340.51|342.85|341.25|342.85|341.25|342.11|340.51|0
1642522880000|2022-01-18 16:21:20|342.61|341.01|343.1|341.5|343.35|341.75|342.61|341.01|0
1642522890000|2022-01-18 16:21:30|343.35|341.75|343.35|341.75|343.84|342.24|343.35|341.75|0
1642522900000|2022-01-18 16:21:40|343.6|342|343.1|341.5|343.6|342|343.1|341.5|0
1642522910000|2022-01-18 16:21:50|343.35|341.75|344.59|342.99|344.59|342.99|343.35|341.75|0
1642522920000|2022-01-18 16:22:00|344.34|342.74|344.09|342.49|344.34|342.74|344.09|342.49|0
1642522930000|2022-01-18 16:22:10|343.47|341.87|343.1|341.5|343.84|342.24|343.1|341.5|0
1642522940000|2022-01-18 16:22:20|343.84|342.24|344.34|342.74|344.34|342.74|343.84|342.24|0
1642522950000|2022-01-18 16:22:30|344.09|342.49|343.6|342|344.09|342.49|343.6|342|0
1642522960000|2022-01-18 16:22:40|343.84|342.24|343.6|342|343.84|342.24|343.6|342|0
1642522970000|2022-01-18 16:22:50|343.35|341.75|343.35|341.75|343.6|342|343.35|341.75|0
1642522980000|2022-01-18 16:23:00|344.34|342.74|343.84|342.24|344.34|342.74|343.84|342.24|0
1642522990000|2022-01-18 16:23:10|344.09|342.49|344.09|342.49|344.09|342.49|344.09|342.49|0
1642523000000|2022-01-18 16:23:20|343.84|342.24|343.6|342|343.84|342.24|343.6|342|0
1642523010000|2022-01-18 16:23:30|343.35|341.75|343.35|341.75|343.35|341.75|343.35|341.75|0
1642523020000|2022-01-18 16:23:40|344.09|342.49|345.58|343.98|345.58|343.98|344.09|342.49|0
1642523030000|2022-01-18 16:23:50|345.2|343.6|344.84|343.24|345.33|343.73|344.84|343.24|0
1642523040000|2022-01-18 16:24:00|345.08|343.48|343.6|342|345.08|343.48|343.6|342|0
1642523050000|2022-01-18 16:24:10|343.84|342.24|343.6|342|343.84|342.24|343.6|342|0
1642523060000|2022-01-18 16:24:20|344.34|342.74|344.84|343.24|344.84|343.24|344.34|342.74|0
1642523070000|2022-01-18 16:24:30|345.08|343.48|344.59|342.99|345.08|343.48|344.34|342.74|0
1642523080000|2022-01-18 16:24:40|344.34|342.74|342.85|341.25|344.34|342.74|342.85|341.25|0
1642523090000|2022-01-18 16:24:50|343.35|341.75|342.85|341.25|343.35|341.75|342.85|341.25|0
1642523100000|2022-01-18 16:25:00|342.6|341|342.11|340.51|342.6|341|342.11|340.51|0
1642523110000|2022-01-18 16:25:10|341.86|340.26|341.61|340.01|341.86|340.26|341.36|339.76|0
1642523120000|2022-01-18 16:25:20|341.36|339.76|341.86|340.26|341.86|340.26|341.36|339.76|0
1642523130000|2022-01-18 16:25:30|342.6|341|342.6|341|342.85|341.25|342.6|341|0
1642523140000|2022-01-18 16:25:40|343.1|341.5|342.6|341|343.1|341.5|342.6|341|0
1642523150000|2022-01-18 16:25:50|342.36|340.76|342.36|340.76|342.36|340.76|341.36|339.76|0
1642523160000|2022-01-18 16:26:00|341.86|340.26|342.85|341.25|342.85|341.25|341.86|340.26|0
1642523170000|2022-01-18 16:26:10|342.6|341|342.11|340.51|342.6|341|342.11|340.51|0
1642523180000|2022-01-18 16:26:20|342.36|340.76|342.85|341.25|343.35|341.75|342.36|340.76|0
1642523190000|2022-01-18 16:26:30|342.6|341|341.86|340.26|342.6|341|341.86|340.26|0
1642523200000|2022-01-18 16:26:40|341.12|339.52|341.12|339.52|341.12|339.52|341.12|339.52|0
1642523210000|2022-01-18 16:26:50|341.61|340.01|341.36|339.76|341.61|340.01|341.36|339.76|0
1642523220000|2022-01-18 16:27:00|341.12|339.52|341.12|339.52|341.12|339.52|341.12|339.52|0
1642523230000|2022-01-18 16:27:10|340.87|339.27|341.61|340.01|341.61|340.01|339.88|338.28|0
1642523240000|2022-01-18 16:27:20|341.36|339.76|341.61|340.01|341.61|340.01|341.12|339.52|0
1642523250000|2022-01-18 16:27:30|341.36|339.76|340.87|339.27|341.61|340.01|340.87|339.27|0
1642523260000|2022-01-18 16:27:40|341.36|339.76|342.35|340.75|342.35|340.75|341.36|339.76|0
1642523270000|2022-01-18 16:27:50|341.86|340.26|342.6|341|342.85|341.25|341.86|340.26|0
1642523280000|2022-01-18 16:28:00|342.35|340.75|342.35|340.75|342.35|340.75|342.11|340.51|0
1642523290000|2022-01-18 16:28:10|342.6|341|341.61|340.01|342.6|341|341.61|340.01|0
1642523300000|2022-01-18 16:28:20|341.86|340.26|343.1|341.5|343.1|341.5|341.86|340.26|0
1642523310000|2022-01-18 16:28:30|342.6|341|343.59|341.99|343.59|341.99|342.6|341|0
1642523320000|2022-01-18 16:28:40|343.35|341.75|343.35|341.75|343.59|341.99|343.35|341.75|0
1642523330000|2022-01-18 16:28:50|343.59|341.99|343.35|341.75|343.59|341.99|343.35|341.75|0
1642523340000|2022-01-18 16:29:00|343.1|341.5|342.85|341.25|343.1|341.5|342.35|340.75|0
1642523350000|2022-01-18 16:29:10|343.1|341.5|342.11|340.51|343.1|341.5|342.11|340.51|0
1642523360000|2022-01-18 16:29:20|341.86|340.26|341.86|340.26|341.86|340.26|341.61|340.01|0
1642523370000|2022-01-18 16:29:30|341.11|339.51|341.11|339.51|341.11|339.51|341.11|339.51|0
1642523380000|2022-01-18 16:29:40|340.87|339.27|340.37|338.77|340.87|339.27|340.12|338.52|0
1642523390000|2022-01-18 16:29:50|340.62|339.02|340.87|339.27|340.87|339.27|340.62|339.02|0
1642523400000|2022-01-18 16:30:00|340.62|339.02|340.37|338.77|340.62|339.02|340.12|338.52|0
1642523410000|2022-01-18 16:30:10|340.62|339.02|340.62|339.02|340.62|339.02|339.88|338.28|0
1642523420000|2022-01-18 16:30:20|340.12|338.52|339.63|338.03|340.12|338.52|339.63|338.03|0
1642523430000|2022-01-18 16:30:30|340.12|338.52|339.88|338.28|340.12|338.52|339.38|337.78|0
1642523440000|2022-01-18 16:30:40|340.37|338.77|339.63|338.03|340.37|338.77|339.63|338.03|0
1642523450000|2022-01-18 16:30:50|339.88|338.28|340.12|338.52|340.62|339.02|339.88|338.28|0
1642523460000|2022-01-18 16:31:00|339.88|338.28|338.88|337.28|339.88|338.28|338.88|337.28|0
1642523470000|2022-01-18 16:31:10|338.64|337.04|338.14|336.54|338.64|337.04|338.14|336.54|0
1642523480000|2022-01-18 16:31:20|337.4|335.8|336.9|335.3|337.4|335.8|336.9|335.3|0
1642523490000|2022-01-18 16:31:30|336.65|335.05|335.17|333.57|336.65|335.05|335.17|333.57|0
1642523500000|2022-01-18 16:31:40|334.92|333.32|334.92|333.32|335.04|333.44|334.92|333.32|0
1642523510000|2022-01-18 16:31:50|333.93|332.33|334.67|333.07|334.92|333.32|333.93|332.33|0
1642523520000|2022-01-18 16:32:00|333.68|332.08|333.8|332.2|333.8|332.2|333.68|332.08|0
1642523530000|2022-01-18 16:32:10|333.68|332.08|333.93|332.33|333.93|332.33|333.68|332.08|0
1642523540000|2022-01-18 16:32:20|334.18|332.58|333.68|332.08|334.18|332.58|333.19|331.59|0
1642523550000|2022-01-18 16:32:30|333.93|332.33|333.93|332.33|333.93|332.33|333.68|332.08|0
1642523560000|2022-01-18 16:32:40|334.05|332.45|333.44|331.84|334.05|332.45|333.44|331.84|0
1642523570000|2022-01-18 16:32:50|333.19|331.59|333.68|332.08|333.68|332.08|333.19|331.59|0
1642523580000|2022-01-18 16:33:00|333.43|331.83|333.68|332.08|333.68|332.08|333.43|331.83|0
1642523590000|2022-01-18 16:33:10|333.43|331.83|333.19|331.59|333.43|331.83|333.19|331.59|0
1642523600000|2022-01-18 16:33:20|332.2|330.6|332.81|331.21|332.94|331.34|332.2|330.6|0
1642523610000|2022-01-18 16:33:30|332.69|331.09|332.94|331.34|332.94|331.34|332.69|331.09|0
1642523620000|2022-01-18 16:33:40|333.19|331.59|333.43|331.83|333.43|331.83|332.94|331.34|0
1642523630000|2022-01-18 16:33:50|333.68|332.08|333.43|331.83|333.68|332.08|333.31|331.71|0
1642523640000|2022-01-18 16:34:00|333.68|332.08|334.67|333.07|334.67|333.07|333.68|332.08|0
1642523650000|2022-01-18 16:34:10|334.18|332.58|334.18|332.58|334.18|332.58|334.18|332.58|0
1642523660000|2022-01-18 16:34:20|334.42|332.82|333.93|332.33|334.42|332.82|333.68|332.08|0
1642523670000|2022-01-18 16:34:30|333.68|332.08|333.68|332.08|333.68|332.08|332.94|331.34|0
1642523680000|2022-01-18 16:34:40|333.19|331.59|333.19|331.59|333.43|331.83|333.19|331.59|0
1642523690000|2022-01-18 16:34:50|333.43|331.83|333.43|331.83|333.68|332.08|333.43|331.83|0
1642523700000|2022-01-18 16:35:00|334.18|332.58|333.68|332.08|334.18|332.58|333.68|332.08|0
1642523710000|2022-01-18 16:35:10|332.94|331.34|333.43|331.83|333.43|331.83|332.94|331.34|0
1642523720000|2022-01-18 16:35:20|334.42|332.82|334.67|333.07|334.92|333.32|334.42|332.82|0
1642523730000|2022-01-18 16:35:30|335.41|333.81|335.17|333.57|335.41|333.81|335.17|333.57|0
1642523740000|2022-01-18 16:35:40|334.67|333.07|334.42|332.82|334.92|333.32|334.42|332.82|0
1642523750000|2022-01-18 16:35:50|333.93|332.33|334.42|332.82|334.42|332.82|333.68|332.08|0
1642523760000|2022-01-18 16:36:00|334.67|333.07|334.92|333.32|334.92|333.32|334.67|333.07|0
1642523770000|2022-01-18 16:36:10|334.67|333.07|335.66|334.06|335.66|334.06|334.42|332.82|0
1642523780000|2022-01-18 16:36:20|336.16|334.56|335.41|333.81|336.16|334.56|335.17|333.57|0
1642523790000|2022-01-18 16:36:30|335.17|333.57|335.17|333.57|335.41|333.81|335.17|333.57|0
1642523800000|2022-01-18 16:36:40|335.41|333.81|335.41|333.81|335.41|333.81|335.41|333.81|0
1642523810000|2022-01-18 16:36:50|335.91|334.31|335.66|334.06|335.91|334.31|335.66|334.06|0
1642523820000|2022-01-18 16:37:00|336.16|334.56|335.91|334.31|336.16|334.56|335.91|334.31|0
1642523830000|2022-01-18 16:37:10|335.66|334.06|336.16|334.56|336.9|335.3|335.66|334.06|0
1642523840000|2022-01-18 16:37:20|337.15|335.55|339.87|338.27|339.87|338.27|337.15|335.55|0
1642523850000|2022-01-18 16:37:30|340.12|338.52|340.86|339.26|340.86|339.26|339.62|338.02|0
1642523860000|2022-01-18 16:37:40|340.62|339.02|341.85|340.25|341.85|340.25|340.62|339.02|0
1642523870000|2022-01-18 16:37:50|342.35|340.75|343.34|341.74|343.34|341.74|341.85|340.25|0
1642523880000|2022-01-18 16:38:00|342.72|341.12|341.85|340.25|342.72|341.12|341.61|340.01|0
1642523890000|2022-01-18 16:38:10|341.61|340.01|341.61|340.01|341.61|340.01|341.11|339.51|0
1642523900000|2022-01-18 16:38:20|342.1|340.5|342.35|340.75|342.35|340.75|342.1|340.5|0
1642523910000|2022-01-18 16:38:30|341.85|340.25|341.36|339.76|342.35|340.75|341.36|339.76|0
1642523920000|2022-01-18 16:38:40|341.61|340.01|341.11|339.51|341.61|340.01|341.11|339.51|0
1642523930000|2022-01-18 16:38:50|341.36|339.76|341.61|340.01|341.85|340.25|341.36|339.76|0
1642523940000|2022-01-18 16:39:00|342.6|341|343.34|341.74|343.34|341.74|342.6|341|0
1642523950000|2022-01-18 16:39:10|344.33|342.73|344.33|342.73|344.33|342.73|343.84|342.24|0
1642523960000|2022-01-18 16:39:20|344.09|342.49|344.58|342.98|344.58|342.98|344.09|342.49|0
1642523970000|2022-01-18 16:39:30|344.83|343.23|344.09|342.49|344.83|343.23|344.09|342.49|0
1642523980000|2022-01-18 16:39:40|343.84|342.24|344.33|342.73|344.33|342.73|343.84|342.24|0
1642523990000|2022-01-18 16:39:50|344.09|342.49|344.58|342.98|344.58|342.98|344.09|342.49|0
1642524000000|2022-01-18 16:40:00|344.33|342.73|346.07|344.47|346.07|344.47|344.09|342.49|0
1642524010000|2022-01-18 16:40:10|345.82|344.22|345.33|343.73|345.82|344.22|345.33|343.73|0
1642524020000|2022-01-18 16:40:20|344.83|343.23|344.83|343.23|345.82|344.22|344.83|343.23|0
1642524030000|2022-01-18 16:40:30|345.33|343.73|344.2|342.6|345.33|343.73|344.2|342.6|0
1642524040000|2022-01-18 16:40:40|344.09|342.49|344.33|342.73|344.33|342.73|343.84|342.24|0
1642524050000|2022-01-18 16:40:50|344.58|342.98|344.33|342.73|344.58|342.98|344.33|342.73|0
1642524060000|2022-01-18 16:41:00|344.08|342.48|343.84|342.24|344.08|342.48|343.84|342.24|0
1642524070000|2022-01-18 16:41:10|343.59|341.99|342.85|341.25|343.59|341.99|342.85|341.25|0
1642524080000|2022-01-18 16:41:20|343.34|341.74|343.09|341.49|343.34|341.74|343.09|341.49|0
1642524090000|2022-01-18 16:41:30|342.85|341.25|342.84|341.24|342.85|341.25|342.84|341.24|0
1642524100000|2022-01-18 16:41:40|343.34|341.74|343.59|341.99|343.59|341.99|343.09|341.49|0
1642524110000|2022-01-18 16:41:50|343.84|342.24|343.21|341.61|343.84|342.24|343.21|341.61|0
1642524120000|2022-01-18 16:42:00|343.59|341.99|343.34|341.74|343.59|341.99|343.34|341.74|0
1642524130000|2022-01-18 16:42:10|343.59|341.99|343.09|341.49|343.59|341.99|342.6|341|0
1642524140000|2022-01-18 16:42:20|342.6|341|342.84|341.24|342.84|341.24|342.6|341|0
1642524150000|2022-01-18 16:42:30|343.09|341.49|343.59|341.99|343.59|341.99|343.09|341.49|0
1642524160000|2022-01-18 16:42:40|343.84|342.24|344.58|342.98|344.58|342.98|343.84|342.24|0
1642524170000|2022-01-18 16:42:50|345.08|343.48|346.32|344.72|346.32|344.72|345.08|343.48|0
1642524180000|2022-01-18 16:43:00|346.81|345.21|347.31|345.71|347.8|346.2|346.81|345.21|0
1642524190000|2022-01-18 16:43:10|346.56|344.96|345.82|344.22|346.56|344.96|345.82|344.22|0
1642524200000|2022-01-18 16:43:20|345.32|343.72|345.08|343.48|345.32|343.72|345.08|343.48|0
1642524210000|2022-01-18 16:43:30|345.57|343.97|345.82|344.22|345.82|344.22|345.57|343.97|0
1642524220000|2022-01-18 16:43:40|345.57|343.97|345.57|343.97|345.57|343.97|344.83|343.23|0
1642524230000|2022-01-18 16:43:50|345.32|343.72|345.08|343.48|345.32|343.72|345.08|343.48|0
1642524240000|2022-01-18 16:44:00|345.32|343.72|344.58|342.98|345.32|343.72|344.58|342.98|0
1642524250000|2022-01-18 16:44:10|344.08|342.48|344.58|342.98|345.32|343.72|344.08|342.48|0
1642524260000|2022-01-18 16:44:20|344.08|342.48|344.33|342.73|344.33|342.73|344.08|342.48|0
1642524270000|2022-01-18 16:44:30|344.58|342.98|344.08|342.48|344.58|342.98|344.08|342.48|0
1642524280000|2022-01-18 16:44:40|344.33|342.73|344.33|342.73|344.33|342.73|343.84|342.24|0
1642524290000|2022-01-18 16:44:50|344.58|342.98|344.58|342.98|344.58|342.98|344.58|342.98|0
1642524300000|2022-01-18 16:45:00|345.32|343.72|345.82|344.22|346.07|344.47|345.32|343.72|0
1642524310000|2022-01-18 16:45:10|345.57|343.97|345.32|343.72|346.07|344.47|344.83|343.23|0
1642524320000|2022-01-18 16:45:20|345.08|343.48|345.82|344.22|346.07|344.47|345.08|343.48|0
1642524330000|2022-01-18 16:45:30|345.57|343.97|345.08|343.48|345.57|343.97|345.08|343.48|0
1642524340000|2022-01-18 16:45:40|345.32|343.72|345.08|343.48|345.32|343.72|344.83|343.23|0
1642524350000|2022-01-18 16:45:50|345.32|343.72|345.32|343.72|345.32|343.72|345.08|343.48|0
1642524360000|2022-01-18 16:46:00|344.83|343.23|345.57|343.97|345.57|343.97|344.83|343.23|0
1642524370000|2022-01-18 16:46:10|345.07|343.47|344.83|343.23|345.32|343.72|344.83|343.23|0
1642524380000|2022-01-18 16:46:20|344.58|342.98|345.07|343.47|345.32|343.72|344.58|342.98|0
1642524390000|2022-01-18 16:46:30|345.57|343.97|345.32|343.72|345.57|343.97|345.32|343.72|0
1642524400000|2022-01-18 16:46:40|346.31|344.71|345.82|344.22|346.31|344.71|345.57|343.97|0
1642524410000|2022-01-18 16:46:50|346.07|344.47|346.31|344.71|346.31|344.71|345.82|344.22|0
1642524420000|2022-01-18 16:47:00|345.82|344.22|345.82|344.22|345.82|344.22|345.57|343.97|0
1642524430000|2022-01-18 16:47:10|345.94|344.34|345.82|344.22|345.94|344.34|345.82|344.22|0
1642524440000|2022-01-18 16:47:20|345.57|343.97|345.57|343.97|345.82|344.22|345.57|343.97|0
1642524450000|2022-01-18 16:47:30|345.32|343.72|345.57|343.97|345.82|344.22|345.32|343.72|0
1642524460000|2022-01-18 16:47:40|345.69|344.09|346.07|344.47|346.07|344.47|345.32|343.72|0
1642524470000|2022-01-18 16:47:50|345.57|343.97|346.31|344.71|346.31|344.71|345.57|343.97|0
1642524480000|2022-01-18 16:48:00|346.56|344.96|346.56|344.96|347.06|345.46|346.56|344.96|0
1642524490000|2022-01-18 16:48:10|346.81|345.21|347.55|345.95|347.55|345.95|346.81|345.21|0
1642524500000|2022-01-18 16:48:20|347.8|346.2|348.3|346.7|348.3|346.7|347.8|346.2|0
1642524510000|2022-01-18 16:48:30|348.05|346.45|347.8|346.2|348.05|346.45|347.8|346.2|0
1642524520000|2022-01-18 16:48:40|348.05|346.45|349.29|347.69|349.29|347.69|348.05|346.45|0
1642524530000|2022-01-18 16:48:50|349.54|347.94|348.05|346.45|349.54|347.94|348.05|346.45|0
1642524540000|2022-01-18 16:49:00|348.3|346.7|347.31|345.71|348.3|346.7|347.06|345.46|0
1642524550000|2022-01-18 16:49:10|347.92|346.32|347.92|346.32|348.05|346.45|347.92|346.32|0
1642524560000|2022-01-18 16:49:20|348.05|346.45|347.8|346.2|348.05|346.45|347.8|346.2|0
1642524570000|2022-01-18 16:49:30|348.05|346.45|347.8|346.2|348.05|346.45|347.8|346.2|0
1642524580000|2022-01-18 16:49:40|347.55|345.95|347.31|345.71|347.55|345.95|347.31|345.71|0
1642524590000|2022-01-18 16:49:50|348.05|346.45|348.3|346.7|348.3|346.7|348.05|346.45|0
1642524600000|2022-01-18 16:50:00|348.55|346.95|348.05|346.45|348.55|346.95|347.8|346.2|0
1642524610000|2022-01-18 16:50:10|350.28|348.68|352.02|350.42|352.02|350.42|350.28|348.68|0
1642524620000|2022-01-18 16:50:20|351.52|349.92|351.52|349.92|351.52|349.92|351.03|349.43|0
1642524630000|2022-01-18 16:50:30|351.28|349.68|353.01|351.41|353.01|351.41|351.28|349.68|0
1642524640000|2022-01-18 16:50:40|352.27|350.67|352.77|351.17|352.77|351.17|352.27|350.67|0
1642524650000|2022-01-18 16:50:50|352.52|350.92|352.27|350.67|352.77|351.17|352.27|350.67|0
1642524660000|2022-01-18 16:51:00|352.52|350.92|353.26|351.66|353.26|351.66|352.27|350.67|0
1642524670000|2022-01-18 16:51:10|352.27|350.67|352.02|350.42|352.27|350.67|351.52|349.92|0
1642524680000|2022-01-18 16:51:20|351.77|350.17|351.28|349.68|351.77|350.17|351.03|349.43|0
1642524690000|2022-01-18 16:51:30|351.03|349.43|351.03|349.43|351.52|349.92|351.03|349.43|0
1642524700000|2022-01-18 16:51:40|351.28|349.68|351.28|349.68|351.52|349.92|351.28|349.68|0
1642524710000|2022-01-18 16:51:50|351.03|349.43|350.28|348.68|351.03|349.43|350.28|348.68|0
1642524720000|2022-01-18 16:52:00|350.03|348.43|350.28|348.68|350.53|348.93|350.03|348.43|0
1642524730000|2022-01-18 16:52:10|349.79|348.19|349.54|347.94|349.79|348.19|349.54|347.94|0
1642524740000|2022-01-18 16:52:20|349.29|347.69|349.04|347.44|349.29|347.69|349.04|347.44|0
1642524750000|2022-01-18 16:52:30|349.29|347.69|349.04|347.44|349.29|347.69|348.79|347.19|0
1642524760000|2022-01-18 16:52:40|348.55|346.95|348.3|346.7|348.55|346.95|348.3|346.7|0
1642524770000|2022-01-18 16:52:50|348.05|346.45|348.05|346.45|348.05|346.45|348.05|346.45|0
1642524780000|2022-01-18 16:53:00|348.3|346.7|348.55|346.95|348.55|346.95|348.3|346.7|0
1642524790000|2022-01-18 16:53:10|349.41|347.81|349.04|347.44|349.41|347.81|349.04|347.44|0
1642524800000|2022-01-18 16:53:20|348.79|347.19|348.55|346.95|348.79|347.19|348.55|346.95|0
1642524810000|2022-01-18 16:53:30|348.79|347.19|349.04|347.44|349.04|347.44|348.55|346.95|0
1642524820000|2022-01-18 16:53:40|348.79|347.19|348.3|346.7|348.79|347.19|347.92|346.32|0
1642524830000|2022-01-18 16:53:50|348.05|346.45|348.55|346.95|348.55|346.95|348.05|346.45|0
1642524840000|2022-01-18 16:54:00|348.79|347.19|349.04|347.44|349.04|347.44|348.79|347.19|0
1642524850000|2022-01-18 16:54:10|349.29|347.69|349.29|347.69|349.29|347.69|348.79|347.19|0
1642524860000|2022-01-18 16:54:20|349.54|347.94|348.55|346.95|349.54|347.94|348.55|346.95|0
1642524870000|2022-01-18 16:54:30|348.05|346.45|348.3|346.7|348.3|346.7|348.05|346.45|0
1642524880000|2022-01-18 16:54:40|348.05|346.45|348.3|346.7|348.3|346.7|348.05|346.45|0
1642524890000|2022-01-18 16:54:50|348.05|346.45|348.05|346.45|348.05|346.45|347.8|346.2|0
1642524900000|2022-01-18 16:55:00|347.8|346.2|347.55|345.95|347.8|346.2|347.55|345.95|0
1642524910000|2022-01-18 16:55:10|347.8|346.2|347.06|345.46|348.05|346.45|347.06|345.46|0
1642524920000|2022-01-18 16:55:20|346.81|345.21|347.3|345.7|347.3|345.7|346.81|345.21|0
1642524930000|2022-01-18 16:55:30|347.06|345.46|346.31|344.71|347.06|345.46|346.31|344.71|0
1642524940000|2022-01-18 16:55:40|347.06|345.46|346.56|344.96|347.06|345.46|346.56|344.96|0
1642524950000|2022-01-18 16:55:50|346.81|345.21|347.06|345.46|347.06|345.46|346.81|345.21|0
1642524960000|2022-01-18 16:56:00|346.81|345.21|346.56|344.96|346.81|345.21|346.56|344.96|0
1642524970000|2022-01-18 16:56:10|345.57|343.97|345.57|343.97|345.82|344.22|345.32|343.72|0
1642524980000|2022-01-18 16:56:20|346.06|344.46|346.06|344.46|346.31|344.71|345.82|344.22|0
1642524990000|2022-01-18 16:56:30|346.81|345.21|346.56|344.96|346.81|345.21|346.56|344.96|0
1642525000000|2022-01-18 16:56:40|347.3|345.7|347.06|345.46|347.55|345.95|347.06|345.46|0
1642525010000|2022-01-18 16:56:50|347.3|345.7|347.3|345.7|347.3|345.7|347.06|345.46|0
1642525020000|2022-01-18 16:57:00|347.55|345.95|348.05|346.45|348.54|346.94|347.55|345.95|0
1642525030000|2022-01-18 16:57:10|347.55|345.95|347.55|345.95|347.8|346.2|347.55|345.95|0
1642525040000|2022-01-18 16:57:20|347.8|346.2|347.55|345.95|347.8|346.2|347.55|345.95|0
1642525050000|2022-01-18 16:57:30|347.06|345.46|348.3|346.7|348.3|346.7|346.81|345.21|0
1642525060000|2022-01-18 16:57:40|348.54|346.94|348.05|346.45|348.54|346.94|347.8|346.2|0
1642525070000|2022-01-18 16:57:50|347.8|346.2|347.8|346.2|347.8|346.2|347.55|345.95|0
1642525080000|2022-01-18 16:58:00|347.55|345.95|346.31|344.71|347.55|345.95|346.31|344.71|0
1642525090000|2022-01-18 16:58:10|346.81|345.21|346.56|344.96|346.81|345.21|346.56|344.96|0
1642525100000|2022-01-18 16:58:20|346.81|345.21|346.56|344.96|346.81|345.21|346.56|344.96|0
1642525110000|2022-01-18 16:58:30|346.81|345.21|346.81|345.21|347.05|345.45|346.81|345.21|0
1642525120000|2022-01-18 16:58:40|346.68|345.08|346.81|345.21|346.81|345.21|346.56|344.96|0
1642525130000|2022-01-18 16:58:50|346.56|344.96|346.56|344.96|346.81|345.21|346.56|344.96|0
1642525140000|2022-01-18 16:59:00|347.3|345.7|347.55|345.95|347.55|345.95|347.3|345.7|0
1642525150000|2022-01-18 16:59:10|347.05|345.45|347.05|345.45|347.05|345.45|346.81|345.21|0
1642525160000|2022-01-18 16:59:20|346.56|344.96|346.81|345.21|347.05|345.45|346.56|344.96|0
1642525170000|2022-01-18 16:59:30|346.56|344.96|346.81|345.21|346.81|345.21|346.56|344.96|0
1642525180000|2022-01-18 16:59:40|346.56|344.96|347.3|345.7|347.3|345.7|346.56|344.96|0
1642525190000|2022-01-18 16:59:50|347.05|345.45|347.3|345.7|347.3|345.7|347.05|345.45|0
1642525200000|2022-01-18 17:00:00|347.05|345.45|347.3|345.7|347.8|346.2|347.05|345.45|0
1642525210000|2022-01-18 17:00:10|347.8|346.2|347.8|346.2|348.79|347.19|347.8|346.2|0
1642525220000|2022-01-18 17:00:20|348.05|346.45|346.81|345.21|348.05|346.45|346.81|345.21|0
1642525230000|2022-01-18 17:00:30|347.05|345.45|347.3|345.7|347.3|345.7|347.05|345.45|0
1642525240000|2022-01-18 17:00:40|347.05|345.45|347.05|345.45|347.3|345.7|346.81|345.21|0
1642525250000|2022-01-18 17:00:50|346.56|344.96|344.57|342.97|346.56|344.96|344.57|342.97|0
1642525260000|2022-01-18 17:01:00|343.58|341.98|342.84|341.24|343.58|341.98|342.84|341.24|0
1642525270000|2022-01-18 17:01:10|342.59|340.99|342.34|340.74|342.59|340.99|342.34|340.74|0
1642525280000|2022-01-18 17:01:20|342.09|340.49|340.85|339.25|342.09|340.49|340.85|339.25|0
1642525290000|2022-01-18 17:01:30|341.6|340|341.35|339.75|341.85|340.25|341.35|339.75|0
1642525300000|2022-01-18 17:01:40|340.85|339.25|341.6|340|341.6|340|340.85|339.25|0
1642525310000|2022-01-18 17:01:50|341.1|339.5|340.36|338.76|341.1|339.5|340.36|338.76|0
1642525320000|2022-01-18 17:02:00|340.61|339.01|340.11|338.51|340.61|339.01|339.61|338.01|0
1642525330000|2022-01-18 17:02:10|340.36|338.76|340.61|339.01|340.61|339.01|340.36|338.76|0
1642525340000|2022-01-18 17:02:20|340.36|338.76|340.61|339.01|340.61|339.01|340.36|338.76|0
1642525350000|2022-01-18 17:02:30|340.36|338.76|340.36|338.76|340.36|338.76|340.11|338.51|0
1642525360000|2022-01-18 17:02:40|340.11|338.51|340.11|338.51|340.11|338.51|340.11|338.51|0
1642525370000|2022-01-18 17:02:50|340.36|338.76|339.86|338.26|340.36|338.76|339.86|338.26|0
1642525380000|2022-01-18 17:03:00|340.11|338.51|340.61|339.01|340.61|339.01|340.11|338.51|0
1642525390000|2022-01-18 17:03:10|340.85|339.25|340.36|338.76|341.35|339.75|340.11|338.51|0
1642525400000|2022-01-18 17:03:20|340.61|339.01|340.6|339|340.61|339.01|340.6|339|0
1642525410000|2022-01-18 17:03:30|340.36|338.76|339.12|337.52|340.36|338.76|339.12|337.52|0
1642525420000|2022-01-18 17:03:40|338.87|337.27|339.12|337.52|339.12|337.52|338.87|337.27|0
1642525430000|2022-01-18 17:03:50|338.87|337.27|338.62|337.02|338.87|337.27|338.62|337.02|0
1642525440000|2022-01-18 17:04:00|337.88|336.28|337.88|336.28|337.88|336.28|337.63|336.03|0
1642525450000|2022-01-18 17:04:10|338.13|336.53|337.88|336.28|338.13|336.53|337.88|336.28|0
1642525460000|2022-01-18 17:04:20|338.13|336.53|338.37|336.77|338.62|337.02|337.88|336.28|0
1642525470000|2022-01-18 17:04:30|338.13|336.53|338.13|336.53|338.13|336.53|337.88|336.28|0
1642525480000|2022-01-18 17:04:40|337.88|336.28|337.63|336.03|337.88|336.28|337.38|335.78|0
1642525490000|2022-01-18 17:04:50|337.38|335.78|337.13|335.53|337.38|335.78|336.89|335.29|0
1642525500000|2022-01-18 17:05:00|336.64|335.04|337.13|335.53|337.13|335.53|336.64|335.04|0
1642525510000|2022-01-18 17:05:10|336.89|335.29|336.39|334.79|336.89|335.29|336.39|334.79|0
1642525520000|2022-01-18 17:05:20|336.14|334.54|335.9|334.3|336.26|334.66|335.9|334.3|0
1642525530000|2022-01-18 17:05:30|335.65|334.05|334.91|333.31|336.14|334.54|334.91|333.31|0
1642525540000|2022-01-18 17:05:40|334.78|333.18|335.4|333.8|335.4|333.8|334.78|333.18|0
1642525550000|2022-01-18 17:05:50|335.15|333.55|335.15|333.55|335.4|333.8|335.15|333.55|0
1642525560000|2022-01-18 17:06:00|334.66|333.06|334.91|333.31|334.91|333.31|334.66|333.06|0
1642525570000|2022-01-18 17:06:10|334.41|332.81|334.91|333.31|334.91|333.31|334.41|332.81|0
1642525580000|2022-01-18 17:06:20|334.66|333.06|334.66|333.06|334.66|333.06|334.66|333.06|0
1642525590000|2022-01-18 17:06:30|334.41|332.81|334.16|332.56|334.41|332.81|334.16|332.56|0
1642525600000|2022-01-18 17:06:40|333.91|332.31|334.03|332.43|334.16|332.56|333.91|332.31|0
1642525610000|2022-01-18 17:06:50|334.16|332.56|334.16|332.56|334.41|332.81|334.16|332.56|0
1642525620000|2022-01-18 17:07:00|334.41|332.81|334.41|332.81|334.66|333.06|334.41|332.81|0
1642525630000|2022-01-18 17:07:10|334.16|332.56|334.41|332.81|334.41|332.81|334.16|332.56|0
1642525640000|2022-01-18 17:07:20|334.66|333.06|334.66|333.06|334.66|333.06|334.66|333.06|0
1642525650000|2022-01-18 17:07:30|334.41|332.81|334.66|333.06|334.66|333.06|334.41|332.81|0
1642525660000|2022-01-18 17:07:40|335.15|333.55|334.66|333.06|335.15|333.55|334.66|333.06|0
1642525670000|2022-01-18 17:07:50|334.9|333.3|334.66|333.06|334.9|333.3|334.66|333.06|0
1642525680000|2022-01-18 17:08:00|334.9|333.3|335.15|333.55|335.15|333.55|334.66|333.06|0
1642525690000|2022-01-18 17:08:10|334.9|333.3|335.4|333.8|335.4|333.8|334.66|333.06|0
1642525700000|2022-01-18 17:08:20|335.65|334.05|334.41|332.81|335.65|334.05|334.41|332.81|0
1642525710000|2022-01-18 17:08:30|334.9|333.3|334.9|333.3|334.9|333.3|334.9|333.3|0
1642525720000|2022-01-18 17:08:40|334.66|333.06|335.89|334.29|335.89|334.29|334.66|333.06|0
1642525730000|2022-01-18 17:08:50|336.14|334.54|335.65|334.05|336.14|334.54|335.65|334.05|0
1642525740000|2022-01-18 17:09:00|335.89|334.29|336.64|335.04|336.64|335.04|335.89|334.29|0
1642525750000|2022-01-18 17:09:10|337.38|335.78|337.38|335.78|337.38|335.78|336.89|335.29|0
1642525760000|2022-01-18 17:09:20|336.89|335.29|336.64|335.04|336.89|335.29|336.14|334.54|0
1642525770000|2022-01-18 17:09:30|336.39|334.79|336.39|334.79|336.64|335.04|336.39|334.79|0
1642525780000|2022-01-18 17:09:40|337.63|336.03|337.13|335.53|337.63|336.03|337.13|335.53|0
1642525800000|2022-01-18 17:10:00|337|335.4|337.13|335.53|337.13|335.53|337|335.4|0
1642525810000|2022-01-18 17:10:10|337.38|335.78|337.38|335.78|337.63|336.03|337.38|335.78|0
1642525820000|2022-01-18 17:10:20|337.63|336.03|336.88|335.28|337.63|336.03|336.88|335.28|0
1642525830000|2022-01-18 17:10:30|337.13|335.53|336.88|335.28|337.13|335.53|336.39|334.79|0
1642525840000|2022-01-18 17:10:40|337.13|335.53|337.13|335.53|337.13|335.53|337.13|335.53|0
1642525850000|2022-01-18 17:10:50|337.63|336.03|337.63|336.03|337.88|336.28|337.63|336.03|0
1642525860000|2022-01-18 17:11:00|337.88|336.28|336.88|335.28|337.88|336.28|336.64|335.04|0
1642525870000|2022-01-18 17:11:10|336.64|335.04|335.89|334.29|337.13|335.53|335.89|334.29|0
1642525880000|2022-01-18 17:11:20|336.14|334.54|336.39|334.79|336.39|334.79|336.14|334.54|0
1642525890000|2022-01-18 17:11:30|336.14|334.54|335.89|334.29|336.14|334.54|335.65|334.05|0
1642525900000|2022-01-18 17:11:40|336.14|334.54|336.14|334.54|336.14|334.54|336.14|334.54|0
1642525910000|2022-01-18 17:11:50|335.89|334.29|335.65|334.05|335.89|334.29|335.65|334.05|0
1642525920000|2022-01-18 17:12:00|335.89|334.29|335.89|334.29|335.89|334.29|335.65|334.05|0
1642525930000|2022-01-18 17:12:10|335.65|334.05|336.39|334.79|336.39|334.79|335.65|334.05|0
1642525940000|2022-01-18 17:12:20|336.14|334.54|336.39|334.79|336.64|335.04|336.14|334.54|0
1642525950000|2022-01-18 17:12:30|336.64|335.04|336.64|335.04|336.88|335.28|336.64|335.04|0
1642525960000|2022-01-18 17:12:40|336.88|335.28|336.14|334.54|336.88|335.28|335.89|334.29|0
1642525970000|2022-01-18 17:12:50|335.89|334.29|336.14|334.54|336.39|334.79|335.89|334.29|0
1642525980000|2022-01-18 17:13:00|336.39|334.79|336.64|335.04|336.64|335.04|336.14|334.54|0
1642525990000|2022-01-18 17:13:10|336.39|334.79|335.89|334.29|336.39|334.79|335.89|334.29|0
1642526000000|2022-01-18 17:13:20|336.14|334.54|336.14|334.54|336.14|334.54|336.14|334.54|0
1642526010000|2022-01-18 17:13:30|336.64|335.04|336.39|334.79|336.64|335.04|336.39|334.79|0
1642526020000|2022-01-18 17:13:40|336.88|335.28|336.64|335.04|336.88|335.28|336.64|335.04|0
1642526030000|2022-01-18 17:13:50|336.39|334.79|338.12|336.52|338.12|336.52|336.39|334.79|0
1642526040000|2022-01-18 17:14:00|337.87|336.27|337.63|336.03|337.87|336.27|337.63|336.03|0
1642526050000|2022-01-18 17:14:10|337.87|336.27|337.63|336.03|337.87|336.27|337.63|336.03|0
1642526060000|2022-01-18 17:14:20|337.87|336.27|337.87|336.27|338.12|336.52|337.87|336.27|0
1642526070000|2022-01-18 17:14:30|338.12|336.52|338.62|337.02|338.62|337.02|337.87|336.27|0
1642526080000|2022-01-18 17:14:40|339.11|337.51|339.36|337.76|339.36|337.76|339.11|337.51|0
1642526090000|2022-01-18 17:14:50|340.1|338.5|339.61|338.01|340.1|338.5|339.61|338.01|0
1642526100000|2022-01-18 17:15:00|339.86|338.26|338.87|337.27|339.86|338.26|338.87|337.27|0
1642526110000|2022-01-18 17:15:10|339.11|337.51|337.87|336.27|339.11|337.51|337.87|336.27|0
1642526120000|2022-01-18 17:15:20|338.12|336.52|338.86|337.26|339.11|337.51|338.12|336.52|0
1642526130000|2022-01-18 17:15:30|339.36|337.76|338.86|337.26|339.36|337.76|338.37|336.77|0
1642526140000|2022-01-18 17:15:40|338.62|337.02|338.86|337.26|338.86|337.26|338.62|337.02|0
1642526150000|2022-01-18 17:15:50|338.62|337.02|338.37|336.77|338.86|337.26|338.37|336.77|0
1642526160000|2022-01-18 17:16:00|338.12|336.52|336.39|334.79|338.12|336.52|336.39|334.79|0
1642526170000|2022-01-18 17:16:10|336.14|334.54|336.39|334.79|336.63|335.03|336.14|334.54|0
1642526180000|2022-01-18 17:16:20|336.14|334.54|336.63|335.03|336.88|335.28|336.14|334.54|0
1642526190000|2022-01-18 17:16:30|336.88|335.28|336.63|335.03|336.88|335.28|336.63|335.03|0
1642526200000|2022-01-18 17:16:40|336.88|335.28|336.39|334.79|336.88|335.28|336.39|334.79|0
1642526210000|2022-01-18 17:16:50|336.63|335.03|336.63|335.03|337.13|335.53|336.39|334.79|0
1642526220000|2022-01-18 17:17:00|336.88|335.28|337.13|335.53|337.38|335.78|336.88|335.28|0
1642526230000|2022-01-18 17:17:10|337.38|335.78|337.63|336.03|337.63|336.03|337.13|335.53|0
1642526240000|2022-01-18 17:17:20|337.38|335.78|338.62|337.02|338.62|337.02|337.38|335.78|0
1642526250000|2022-01-18 17:17:30|338.86|337.26|338.86|337.26|338.86|337.26|338.62|337.02|0
1642526260000|2022-01-18 17:17:40|339.86|338.26|340.1|338.5|340.35|338.75|339.86|338.26|0
1642526270000|2022-01-18 17:17:50|339.86|338.26|340.1|338.5|340.1|338.5|339.61|338.01|0
1642526280000|2022-01-18 17:18:00|339.86|338.26|339.36|337.76|339.86|338.26|339.11|337.51|0
1642526290000|2022-01-18 17:18:10|339.86|338.26|340.85|339.25|340.85|339.25|339.86|338.26|0
1642526300000|2022-01-18 17:18:20|339.61|338.01|340.6|339|340.6|339|339.61|338.01|0
1642526310000|2022-01-18 17:18:30|340.85|339.25|341.84|340.24|341.84|340.24|340.85|339.25|0
1642526320000|2022-01-18 17:18:40|342.58|340.98|342.83|341.23|342.83|341.23|342.58|340.98|0
1642526330000|2022-01-18 17:18:50|342.09|340.49|342.58|340.98|342.83|341.23|342.09|340.49|0
1642526340000|2022-01-18 17:19:00|342.83|341.23|342.33|340.73|342.83|341.23|342.33|340.73|0
1642526350000|2022-01-18 17:19:10|342.58|340.98|342.09|340.49|342.58|340.98|342.09|340.49|0
1642526360000|2022-01-18 17:19:20|341.84|340.24|341.34|339.74|342.09|340.49|341.34|339.74|0
1642526370000|2022-01-18 17:19:30|341.09|339.49|340.85|339.25|341.34|339.74|340.85|339.25|0
1642526380000|2022-01-18 17:19:40|340.6|339|340.6|339|340.85|339.25|340.6|339|0
1642526390000|2022-01-18 17:19:50|340.35|338.75|340.6|339|341.09|339.49|340.35|338.75|0
1642526400000|2022-01-18 17:20:00|340.35|338.75|340.6|339|340.85|339.25|340.35|338.75|0
1642526410000|2022-01-18 17:20:10|340.85|339.25|340.35|338.75|341.09|339.49|340.35|338.75|0
1642526420000|2022-01-18 17:20:20|340.85|339.25|340.1|338.5|340.85|339.25|340.1|338.5|0
1642526430000|2022-01-18 17:20:30|339.85|338.25|339.85|338.25|340.1|338.5|339.85|338.25|0
1642526440000|2022-01-18 17:20:40|339.61|338.01|339.85|338.25|339.85|338.25|339.61|338.01|0
1642526450000|2022-01-18 17:20:50|340.6|339|340.1|338.5|340.6|339|340.1|338.5|0
1642526460000|2022-01-18 17:21:00|340.85|339.25|341.59|339.99|341.59|339.99|340.6|339|0
1642526470000|2022-01-18 17:21:10|341.09|339.49|340.35|338.75|341.09|339.49|340.35|338.75|0
1642526480000|2022-01-18 17:21:20|339.85|338.25|339.85|338.25|339.85|338.25|339.85|338.25|0
1642526490000|2022-01-18 17:21:30|339.61|338.01|339.85|338.25|340.1|338.5|339.61|338.01|0
1642526500000|2022-01-18 17:21:40|339.61|338.01|339.85|338.25|339.85|338.25|339.61|338.01|0
1642526510000|2022-01-18 17:21:50|339.61|338.01|339.61|338.01|339.61|338.01|339.36|337.76|0
1642526520000|2022-01-18 17:22:00|339.85|338.25|339.85|338.25|339.85|338.25|339.36|337.76|0
1642526530000|2022-01-18 17:22:10|340.1|338.5|340.1|338.5|340.1|338.5|339.85|338.25|0
1642526540000|2022-01-18 17:22:20|339.85|338.25|340.1|338.5|340.1|338.5|339.85|338.25|0
1642526550000|2022-01-18 17:22:30|340.35|338.75|339.61|338.01|340.35|338.75|339.61|338.01|0
1642526560000|2022-01-18 17:22:40|339.11|337.51|339.36|337.76|339.36|337.76|338.86|337.26|0
1642526570000|2022-01-18 17:22:50|339.61|338.01|340.1|338.5|340.1|338.5|339.61|338.01|0
1642526580000|2022-01-18 17:23:00|339.85|338.25|339.61|338.01|339.85|338.25|339.61|338.01|0
1642526590000|2022-01-18 17:23:10|339.36|337.76|339.61|338.01|339.61|338.01|339.36|337.76|0
1642526600000|2022-01-18 17:23:20|339.85|338.25|338.86|337.26|339.85|338.25|338.86|337.26|0
1642526610000|2022-01-18 17:23:30|339.36|337.76|338.86|337.26|339.36|337.76|338.86|337.26|0
1642526620000|2022-01-18 17:23:40|338.61|337.01|337.37|335.77|338.61|337.01|337.37|335.77|0
1642526630000|2022-01-18 17:23:50|337.13|335.53|336.14|334.54|337.13|335.53|336.14|334.54|0
1642526640000|2022-01-18 17:24:00|336.63|335.03|336.38|334.78|336.63|335.03|336.38|334.78|0
1642526650000|2022-01-18 17:24:10|336.14|334.54|335.89|334.29|336.38|334.78|335.89|334.29|0
1642526660000|2022-01-18 17:24:20|335.39|333.79|335.64|334.04|335.89|334.29|335.39|333.79|0
1642526670000|2022-01-18 17:24:30|335.39|333.79|334.4|332.8|335.39|333.79|334.4|332.8|0
1642526680000|2022-01-18 17:24:40|334.15|332.55|333.41|331.81|334.15|332.55|333.41|331.81|0
1642526690000|2022-01-18 17:24:50|333.66|332.06|334.65|333.05|334.65|333.05|333.66|332.06|0
1642526710000|2022-01-18 17:25:10|334.9|333.3|334.9|333.3|335.14|333.54|334.9|333.3|0
1642526720000|2022-01-18 17:25:20|335.14|333.54|334.15|332.55|335.14|333.54|334.15|332.55|0
1642526730000|2022-01-18 17:25:30|334.9|333.3|334.65|333.05|334.9|333.3|334.65|333.05|0
1642526740000|2022-01-18 17:25:40|334.9|333.3|335.14|333.54|335.39|333.79|334.9|333.3|0
1642526750000|2022-01-18 17:25:50|335.39|333.79|334.65|333.05|335.39|333.79|334.65|333.05|0
1642526760000|2022-01-18 17:26:00|334.4|332.8|333.66|332.06|334.4|332.8|333.41|331.81|0
1642526770000|2022-01-18 17:26:10|333.41|331.81|333.41|331.81|333.66|332.06|333.41|331.81|0
1642526780000|2022-01-18 17:26:20|333.66|332.06|333.66|332.06|333.66|332.06|333.41|331.81|0
1642526790000|2022-01-18 17:26:30|333.41|331.81|333.41|331.81|333.66|332.06|333.16|331.56|0
1642526800000|2022-01-18 17:26:40|333.66|332.06|333.66|332.06|333.66|332.06|333.41|331.81|0
1642526810000|2022-01-18 17:26:50|333.91|332.31|333.91|332.31|334.15|332.55|333.91|332.31|0
1642526820000|2022-01-18 17:27:00|333.66|332.06|333.66|332.06|333.66|332.06|333.66|332.06|0
1642526830000|2022-01-18 17:27:10|333.41|331.81|333.66|332.06|333.66|332.06|333.41|331.81|0
1642526840000|2022-01-18 17:27:20|334.15|332.55|333.66|332.06|334.15|332.55|333.66|332.06|0
1642526850000|2022-01-18 17:27:30|333.41|331.81|333.41|331.81|333.41|331.81|333.16|331.56|0
1642526860000|2022-01-18 17:27:40|333.66|332.06|333.53|331.93|333.66|332.06|333.41|331.81|0
1642526870000|2022-01-18 17:27:50|333.66|332.06|333.9|332.3|333.9|332.3|333.41|331.81|0
1642526880000|2022-01-18 17:28:00|333.66|332.06|333.16|331.56|333.66|332.06|333.16|331.56|0
1642526890000|2022-01-18 17:28:10|332.91|331.31|332.91|331.31|333.03|331.43|332.91|331.31|0
1642526900000|2022-01-18 17:28:20|333.03|331.43|332.67|331.07|333.16|331.56|332.67|331.07|0
1642526910000|2022-01-18 17:28:30|332.42|330.82|332.42|330.82|332.42|330.82|332.17|330.57|0
1642526920000|2022-01-18 17:28:40|332.17|330.57|332.67|331.07|332.67|331.07|332.17|330.57|0
1642526930000|2022-01-18 17:28:50|332.91|331.31|332.67|331.07|332.91|331.31|332.67|331.07|0
1642526940000|2022-01-18 17:29:00|333.16|331.56|334.27|332.67|334.27|332.67|333.16|331.56|0
1642526950000|2022-01-18 17:29:10|334.02|332.42|334.15|332.55|334.15|332.55|333.9|332.3|0
1642526960000|2022-01-18 17:29:20|334.65|333.05|334.65|333.05|334.65|333.05|334.15|332.55|0
1642526970000|2022-01-18 17:29:30|334.89|333.29|334.89|333.29|334.89|333.29|334.65|333.05|0
1642526980000|2022-01-18 17:29:40|334.15|332.55|334.4|332.8|334.4|332.8|334.15|332.55|0
1642526990000|2022-01-18 17:29:50|334.15|332.55|334.65|333.05|334.65|333.05|334.15|332.55|0
1642527000000|2022-01-18 17:30:00|334.4|332.8|333.16|331.56|334.4|332.8|333.16|331.56|0
1642527010000|2022-01-18 17:30:10|333.66|332.06|333.9|332.3|334.15|332.55|333.66|332.06|0
1642527020000|2022-01-18 17:30:20|333.66|332.06|333.16|331.56|333.9|332.3|333.16|331.56|0
1642527030000|2022-01-18 17:30:30|332.91|331.31|333.41|331.81|333.41|331.81|332.91|331.31|0
1642527040000|2022-01-18 17:30:40|333.16|331.56|332.42|330.82|333.16|331.56|332.42|330.82|0
1642527050000|2022-01-18 17:30:50|332.67|331.07|332.42|330.82|332.67|331.07|332.42|330.82|0
1642527060000|2022-01-18 17:31:00|332.17|330.57|331.67|330.07|332.17|330.57|331.67|330.07|0
1642527070000|2022-01-18 17:31:10|331.43|329.83|331.43|329.83|331.67|330.07|331.43|329.83|0
1642527080000|2022-01-18 17:31:20|331.67|330.07|331.67|330.07|331.92|330.32|331.43|329.83|0
1642527090000|2022-01-18 17:31:30|331.92|330.32|332.67|331.07|332.67|331.07|331.67|330.07|0
1642527100000|2022-01-18 17:31:40|333.16|331.56|331.92|330.32|333.16|331.56|331.92|330.32|0
1642527110000|2022-01-18 17:31:50|332.17|330.57|331.92|330.32|332.17|330.57|331.92|330.32|0
1642527120000|2022-01-18 17:32:00|332.17|330.57|331.92|330.32|332.17|330.57|331.92|330.32|0
1642527130000|2022-01-18 17:32:10|332.17|330.57|332.17|330.57|332.17|330.57|331.92|330.32|0
1642527140000|2022-01-18 17:32:20|331.67|330.07|332.42|330.82|332.42|330.82|331.67|330.07|0
1642527150000|2022-01-18 17:32:30|332.17|330.57|331.43|329.83|332.17|330.57|331.43|329.83|0
1642527160000|2022-01-18 17:32:40|331.18|329.58|331.18|329.58|331.18|329.58|331.18|329.58|0
1642527170000|2022-01-18 17:32:50|330.68|329.08|329.69|328.09|330.68|329.08|329.69|328.09|0
1642527180000|2022-01-18 17:33:00|329.94|328.34|329.69|328.09|329.94|328.34|329.45|327.85|0
1642527190000|2022-01-18 17:33:10|330.06|328.46|330.44|328.84|330.44|328.84|330.06|328.46|0
1642527200000|2022-01-18 17:33:20|330.8|329.2|330.68|329.08|331.05|329.45|330.68|329.08|0
1642527210000|2022-01-18 17:33:30|331.18|329.58|331.18|329.58|331.18|329.58|331.18|329.58|0
1642527230000|2022-01-18 17:33:50|331.3|329.7|331.67|330.07|331.67|330.07|330.93|329.33|0
1642527240000|2022-01-18 17:34:00|331.43|329.83|332.17|330.57|332.17|330.57|331.43|329.83|0
1642527250000|2022-01-18 17:34:10|332.66|331.06|332.91|331.31|333.16|331.56|332.66|331.06|0
1642527260000|2022-01-18 17:34:20|333.65|332.05|333.41|331.81|333.9|332.3|333.41|331.81|0
1642527270000|2022-01-18 17:34:30|332.91|331.31|333.65|332.05|333.9|332.3|332.91|331.31|0
1642527280000|2022-01-18 17:34:40|334.4|332.8|336.63|335.03|336.63|335.03|334.4|332.8|0
1642527290000|2022-01-18 17:34:50|335.39|333.79|335.64|334.04|335.88|334.28|335.39|333.79|0
1642527300000|2022-01-18 17:35:00|335.88|334.28|335.88|334.28|335.88|334.28|335.39|333.79|0
1642527310000|2022-01-18 17:35:10|335.39|333.79|335.64|334.04|336.38|334.78|335.39|333.79|0
1642527320000|2022-01-18 17:35:20|334.89|333.29|335.14|333.54|335.14|333.54|334.89|333.29|0
1642527330000|2022-01-18 17:35:30|335.01|333.41|334.4|332.8|335.01|333.41|334.15|332.55|0
1642527340000|2022-01-18 17:35:40|334.15|332.55|334.4|332.8|334.64|333.04|334.15|332.55|0
1642527350000|2022-01-18 17:35:50|334.64|333.04|334.4|332.8|335.14|333.54|334.4|332.8|0
1642527360000|2022-01-18 17:36:00|334.15|332.55|334.89|333.29|334.89|333.29|334.15|332.55|0
1642527370000|2022-01-18 17:36:10|335.14|333.54|334.89|333.29|335.14|333.54|334.4|332.8|0
1642527380000|2022-01-18 17:36:20|334.64|333.04|335.14|333.54|335.14|333.54|334.64|333.04|0
1642527390000|2022-01-18 17:36:30|335.26|333.66|335.14|333.54|335.39|333.79|335.14|333.54|0
1642527400000|2022-01-18 17:36:40|335.39|333.79|335.14|333.54|335.39|333.79|335.14|333.54|0
1642527410000|2022-01-18 17:36:50|334.64|333.04|334.64|333.04|334.64|333.04|334.64|333.04|0
1642527420000|2022-01-18 17:37:00|333.77|332.17|332.91|331.31|333.77|332.17|332.91|331.31|0
1642527430000|2022-01-18 17:37:10|333.41|331.81|333.16|331.56|333.65|332.05|333.16|331.56|0
1642527440000|2022-01-18 17:37:20|332.91|331.31|332.66|331.06|333.41|331.81|332.66|331.06|0
1642527450000|2022-01-18 17:37:30|332.41|330.81|332.66|331.06|332.66|331.06|332.41|330.81|0
1642527460000|2022-01-18 17:37:40|332.53|330.93|332.66|331.06|332.66|331.06|332.41|330.81|0
1642527470000|2022-01-18 17:37:50|332.41|330.81|332.41|330.81|332.41|330.81|332.41|330.81|0
1642527480000|2022-01-18 17:38:00|331.92|330.32|331.67|330.07|332.17|330.57|331.67|330.07|0
1642527490000|2022-01-18 17:38:10|331.42|329.82|331.18|329.58|331.67|330.07|331.18|329.58|0
1642527500000|2022-01-18 17:38:20|331.92|330.32|331.67|330.07|331.92|330.32|331.18|329.58|0
1642527510000|2022-01-18 17:38:30|331.42|329.82|331.92|330.32|331.92|330.32|331.42|329.82|0
1642527520000|2022-01-18 17:38:40|332.66|331.06|331.92|330.32|332.66|331.06|331.92|330.32|0
1642527530000|2022-01-18 17:38:50|332.17|330.57|331.42|329.82|332.41|330.81|331.42|329.82|0
1642527540000|2022-01-18 17:39:00|330.93|329.33|331.18|329.58|331.18|329.58|330.93|329.33|0
1642527550000|2022-01-18 17:39:10|330.93|329.33|332.17|330.57|332.17|330.57|330.93|329.33|0
1642527560000|2022-01-18 17:39:20|331.92|330.32|331.67|330.07|332.17|330.57|331.67|330.07|0
1642527570000|2022-01-18 17:39:30|331.42|329.82|331.42|329.82|331.42|329.82|331.42|329.82|0
1642527580000|2022-01-18 17:39:40|331.92|330.32|332.91|331.31|332.91|331.31|331.92|330.32|0
1642527590000|2022-01-18 17:39:50|333.16|331.56|332.41|330.81|333.16|331.56|332.41|330.81|0
1642527600000|2022-01-18 17:40:00|332.66|331.06|332.91|331.31|332.91|331.31|332.66|331.06|0
1642527610000|2022-01-18 17:40:10|333.16|331.56|333.16|331.56|333.65|332.05|333.16|331.56|0
1642527620000|2022-01-18 17:40:20|333.4|331.8|334.15|332.55|334.39|332.79|333.4|331.8|0
1642527630000|2022-01-18 17:40:30|333.9|332.3|333.65|332.05|333.9|332.3|333.52|331.92|0
1642527640000|2022-01-18 17:40:40|333.4|331.8|333.77|332.17|333.77|332.17|333.4|331.8|0
1642527650000|2022-01-18 17:40:50|333.9|332.3|333.77|332.17|333.9|332.3|333.65|332.05|0
1642527660000|2022-01-18 17:41:00|333.9|332.3|333.4|331.8|333.9|332.3|333.4|331.8|0
1642527670000|2022-01-18 17:41:10|333.9|332.3|334.15|332.55|334.15|332.55|333.9|332.3|0
1642527680000|2022-01-18 17:41:20|333.9|332.3|334.89|333.29|334.89|333.29|333.9|332.3|0
1642527690000|2022-01-18 17:41:30|335.14|333.54|335.14|333.54|335.38|333.78|335.14|333.54|0
1642527700000|2022-01-18 17:41:40|334.89|333.29|334.15|332.55|334.89|333.29|333.9|332.3|0
1642527710000|2022-01-18 17:41:50|333.9|332.3|335.38|333.78|335.38|333.78|333.9|332.3|0
1642527720000|2022-01-18 17:42:00|334.64|333.04|333.77|332.17|334.64|333.04|333.77|332.17|0
1642527730000|2022-01-18 17:42:10|334.15|332.55|333.9|332.3|334.39|332.79|333.9|332.3|0
1642527740000|2022-01-18 17:42:20|334.15|332.55|334.39|332.79|334.39|332.79|334.15|332.55|0
1642527750000|2022-01-18 17:42:30|334.15|332.55|333.9|332.3|334.15|332.55|333.9|332.3|0
1642527760000|2022-01-18 17:42:40|334.15|332.55|333.9|332.3|334.15|332.55|333.9|332.3|0
1642527770000|2022-01-18 17:42:50|333.65|332.05|333.65|332.05|333.65|332.05|333.65|332.05|0
1642527780000|2022-01-18 17:43:00|333.9|332.3|334.15|332.55|334.15|332.55|333.9|332.3|0
1642527790000|2022-01-18 17:43:10|333.65|332.05|333.15|331.55|334.15|332.55|333.15|331.55|0
1642527800000|2022-01-18 17:43:20|333.65|332.05|333.4|331.8|333.65|332.05|333.4|331.8|0
1642527810000|2022-01-18 17:43:30|333.65|332.05|333.15|331.55|333.65|332.05|333.15|331.55|0
1642527820000|2022-01-18 17:43:40|332.91|331.31|333.15|331.55|333.15|331.55|332.91|331.31|0
1642527830000|2022-01-18 17:43:50|332.66|331.06|332.66|331.06|332.66|331.06|332.53|330.93|0
1642527840000|2022-01-18 17:44:00|332.91|331.31|332.66|331.06|332.91|331.31|332.66|331.06|0
1642527850000|2022-01-18 17:44:10|332.41|330.81|332.66|331.06|332.66|331.06|332.41|330.81|0
1642527860000|2022-01-18 17:44:20|332.41|330.81|332.16|330.56|332.41|330.81|332.16|330.56|0
1642527870000|2022-01-18 17:44:30|332.41|330.81|332.41|330.81|332.41|330.81|332.16|330.56|0
1642527880000|2022-01-18 17:44:40|332.28|330.68|332.41|330.81|332.41|330.81|332.16|330.56|0
1642527890000|2022-01-18 17:44:50|332.16|330.56|331.92|330.32|332.16|330.56|331.42|329.82|0
1642527900000|2022-01-18 17:45:00|331.67|330.07|332.41|330.81|332.41|330.81|331.42|329.82|0
1642527910000|2022-01-18 17:45:10|332.16|330.56|332.41|330.81|332.41|330.81|332.03|330.43|0
1642527920000|2022-01-18 17:45:20|331.92|330.32|332.16|330.56|332.16|330.56|331.92|330.32|0
1642527930000|2022-01-18 17:45:30|332.53|330.93|332.66|331.06|332.66|331.06|332.41|330.81|0
1642527940000|2022-01-18 17:45:40|332.41|330.81|332.66|331.06|332.66|331.06|332.41|330.81|0
1642527950000|2022-01-18 17:45:50|332.91|331.31|333.65|332.05|333.65|332.05|332.91|331.31|0
1642527960000|2022-01-18 17:46:00|333.4|331.8|332.16|330.56|333.4|331.8|332.16|330.56|0
1642527970000|2022-01-18 17:46:10|332.41|330.81|332.16|330.56|332.41|330.81|332.16|330.56|0
1642527980000|2022-01-18 17:46:20|331.92|330.32|331.92|330.32|332.16|330.56|331.67|330.07|0
1642527990000|2022-01-18 17:46:30|331.67|330.07|331.17|329.57|331.67|330.07|331.17|329.57|0
1642528000000|2022-01-18 17:46:40|331.67|330.07|331.67|330.07|331.92|330.32|331.67|330.07|0
1642528010000|2022-01-18 17:46:50|331.42|329.82|330.18|328.58|331.42|329.82|330.18|328.58|0
1642528020000|2022-01-18 17:47:00|329.69|328.09|328.45|326.85|329.69|328.09|328.45|326.85|0
1642528030000|2022-01-18 17:47:10|327.96|326.36|327.95|326.35|327.96|326.36|327.71|326.11|0
1642528040000|2022-01-18 17:47:20|328.07|326.47|327.71|326.11|328.07|326.47|327.71|326.11|0
1642528050000|2022-01-18 17:47:30|328.2|326.6|328.45|326.85|328.45|326.85|328.2|326.6|0
1642528060000|2022-01-18 17:47:40|329.44|327.84|329.19|327.59|329.44|327.84|329.19|327.59|0
1642528070000|2022-01-18 17:47:50|328.7|327.1|328.57|326.97|329.19|327.59|328.57|326.97|0
1642528080000|2022-01-18 17:48:00|328.7|327.1|328.7|327.1|328.7|327.1|328.45|326.85|0
1642528090000|2022-01-18 17:48:10|328.94|327.34|328.2|326.6|328.94|327.34|328.2|326.6|0
1642528100000|2022-01-18 17:48:20|327.95|326.35|326.47|324.87|327.95|326.35|326.47|324.87|0
1642528110000|2022-01-18 17:48:30|326.96|325.36|327.46|325.86|327.46|325.86|326.96|325.36|0
1642528120000|2022-01-18 17:48:40|326.96|325.36|327.21|325.61|327.21|325.61|326.96|325.36|0
1642528130000|2022-01-18 17:48:50|326.72|325.12|326.72|325.12|326.72|325.12|326.59|324.99|0
1642528140000|2022-01-18 17:49:00|327.21|325.61|326.72|325.12|327.21|325.61|326.72|325.12|0
1642528150000|2022-01-18 17:49:10|326.96|325.36|327.71|326.11|327.71|326.11|326.96|325.36|0
1642528160000|2022-01-18 17:49:20|327.46|325.86|328.2|326.6|328.45|326.85|327.46|325.86|0
1642528170000|2022-01-18 17:49:30|327.95|326.35|326.47|324.87|327.95|326.35|326.47|324.87|0
1642528180000|2022-01-18 17:49:40|326.96|325.36|326.47|324.87|326.96|325.36|326.47|324.87|0
1642528190000|2022-01-18 17:49:50|326.96|325.36|326.72|325.12|326.96|325.36|326.72|325.12|0
1642528200000|2022-01-18 17:50:00|327.46|325.86|326.96|325.36|327.46|325.86|326.96|325.36|0
1642528210000|2022-01-18 17:50:10|326.72|325.12|326.72|325.12|326.72|325.12|326.09|324.49|0
1642528220000|2022-01-18 17:50:20|326.22|324.62|326.47|324.87|326.47|324.87|326.22|324.62|0
1642528230000|2022-01-18 17:50:30|326.22|324.62|326.22|324.62|326.22|324.62|325.97|324.37|0
1642528240000|2022-01-18 17:50:40|325.73|324.13|326.22|324.62|326.22|324.62|325.73|324.13|0
1642528250000|2022-01-18 17:50:50|326.47|324.87|327.21|325.61|327.21|325.61|326.47|324.87|0
1642528260000|2022-01-18 17:51:00|327.46|325.86|328.94|327.34|328.94|327.34|327.46|325.86|0
1642528270000|2022-01-18 17:51:10|328.2|326.6|328.2|326.6|328.2|326.6|327.95|326.35|0
1642528280000|2022-01-18 17:51:20|327.95|326.35|328.2|326.6|328.45|326.85|327.95|326.35|0
1642528290000|2022-01-18 17:51:30|328.7|327.1|328.94|327.34|328.94|327.34|328.7|327.1|0
1642528300000|2022-01-18 17:51:40|329.19|327.59|328.7|327.1|329.19|327.59|328.7|327.1|0
1642528310000|2022-01-18 17:51:50|328.94|327.34|329.93|328.33|329.93|328.33|328.94|327.34|0
1642528320000|2022-01-18 17:52:00|329.19|327.59|327.95|326.35|329.19|327.59|327.95|326.35|0
1642528330000|2022-01-18 17:52:10|328.45|326.85|327.46|325.86|328.45|326.85|327.21|325.61|0
1642528340000|2022-01-18 17:52:20|327.95|326.35|328.2|326.6|328.69|327.09|327.95|326.35|0
1642528350000|2022-01-18 17:52:30|328.45|326.85|329.19|327.59|329.19|327.59|328.2|326.6|0
1642528360000|2022-01-18 17:52:40|329.44|327.84|329.93|328.33|329.93|328.33|329.44|327.84|0
1642528370000|2022-01-18 17:52:50|329.68|328.08|328.45|326.85|329.68|328.08|328.45|326.85|0
1642528380000|2022-01-18 17:53:00|328.69|327.09|328.45|326.85|328.94|327.34|328.45|326.85|0
1642528390000|2022-01-18 17:53:10|328.69|327.09|328.45|326.85|328.94|327.34|328.2|326.6|0
1642528400000|2022-01-18 17:53:20|328.2|326.6|328.45|326.85|328.45|326.85|327.95|326.35|0
1642528410000|2022-01-18 17:53:30|327.95|326.35|327.7|326.1|328.2|326.6|327.7|326.1|0
1642528420000|2022-01-18 17:53:40|326.96|325.36|326.71|325.11|326.96|325.36|326.47|324.87|0
1642528430000|2022-01-18 17:53:50|326.47|324.87|325.48|323.88|326.47|324.87|325.48|323.88|0
1642528440000|2022-01-18 17:54:00|325.97|324.37|325.48|323.88|325.97|324.37|325.48|323.88|0
1642528450000|2022-01-18 17:54:10|325.97|324.37|325.73|324.13|325.97|324.37|325.73|324.13|0
1642528460000|2022-01-18 17:54:20|325.6|324|325.73|324.13|325.73|324.13|325.23|323.63|0
1642528470000|2022-01-18 17:54:30|325.48|323.88|325.73|324.13|325.73|324.13|325.23|323.63|0
1642528480000|2022-01-18 17:54:40|325.97|324.37|325.72|324.12|325.97|324.37|325.48|323.88|0
1642528490000|2022-01-18 17:54:50|325.48|323.88|325.72|324.12|325.72|324.12|325.23|323.63|0
1642528500000|2022-01-18 17:55:00|325.97|324.37|325.48|323.88|325.97|324.37|325.48|323.88|0
1642528510000|2022-01-18 17:55:10|324.98|323.38|324.98|323.38|324.98|323.38|324.98|323.38|0
1642528520000|2022-01-18 17:55:20|325.23|323.63|324.98|323.38|325.23|323.63|324.98|323.38|0
1642528530000|2022-01-18 17:55:30|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1642528540000|2022-01-18 17:55:40|324.98|323.38|324.49|322.89|324.98|323.38|324.24|322.64|0
1642528550000|2022-01-18 17:55:50|324.74|323.14|325.23|323.63|325.23|323.63|324.74|323.14|0
1642528560000|2022-01-18 17:56:00|325.97|324.37|327.7|326.1|327.7|326.1|325.97|324.37|0
1642528570000|2022-01-18 17:56:10|327.46|325.86|327.7|326.1|327.7|326.1|327.46|325.86|0
1642528580000|2022-01-18 17:56:20|327.95|326.35|327.95|326.35|327.95|326.35|327.82|326.22|0
1642528590000|2022-01-18 17:56:30|326.96|325.36|327.21|325.61|327.7|326.1|326.71|325.11|0
1642528600000|2022-01-18 17:56:40|326.96|325.36|327.46|325.86|327.46|325.86|326.96|325.36|0
1642528610000|2022-01-18 17:56:50|327.7|326.1|328.2|326.6|328.2|326.6|327.7|326.1|0
1642528620000|2022-01-18 17:57:00|327.95|326.35|327.95|326.35|327.95|326.35|327.7|326.1|0
1642528630000|2022-01-18 17:57:10|327.46|325.86|327.57|325.97|327.57|325.97|326.96|325.36|0
1642528640000|2022-01-18 17:57:20|327.21|325.61|327.21|325.61|327.46|325.86|326.96|325.36|0
1642528650000|2022-01-18 17:57:30|326.96|325.36|327.21|325.61|327.21|325.61|326.71|325.11|0
1642528660000|2022-01-18 17:57:40|326.96|325.36|326.47|324.87|326.96|325.36|326.47|324.87|0
1642528670000|2022-01-18 17:57:50|326.22|324.62|325.72|324.12|326.22|324.62|325.72|324.12|0
1642528680000|2022-01-18 17:58:00|326.22|324.62|326.22|324.62|326.22|324.62|326.22|324.62|0
1642528690000|2022-01-18 17:58:10|326.47|324.87|326.22|324.62|326.47|324.87|326.22|324.62|0
1642528700000|2022-01-18 17:58:20|326.71|325.11|326.22|324.62|326.71|325.11|326.22|324.62|0
1642528710000|2022-01-18 17:58:30|326.47|324.87|327.21|325.61|327.21|325.61|326.47|324.87|0
1642528720000|2022-01-18 17:58:40|326.96|325.36|327.21|325.61|327.45|325.85|326.96|325.36|0
1642528730000|2022-01-18 17:58:50|326.46|324.86|326.46|324.86|326.46|324.86|326.22|324.62|0
1642528740000|2022-01-18 17:59:00|326.22|324.62|325.72|324.12|326.22|324.62|325.72|324.12|0
1642528750000|2022-01-18 17:59:10|325.97|324.37|326.22|324.62|326.22|324.62|325.72|324.12|0
1642528760000|2022-01-18 17:59:20|325.48|323.88|325.72|324.12|325.72|324.12|325.23|323.63|0
1642528770000|2022-01-18 17:59:30|325.48|323.88|325.23|323.63|325.48|323.88|325.23|323.63|0
1642528780000|2022-01-18 17:59:40|324.98|323.38|324.98|323.38|324.98|323.38|324.98|323.38|0
1642528790000|2022-01-18 17:59:50|324.24|322.64|324.24|322.64|324.24|322.64|323.74|322.14|0
1642528800000|2022-01-18 18:00:00|324.49|322.89|323.5|321.9|324.49|322.89|323.5|321.9|0
1642528810000|2022-01-18 18:00:10|323.86|322.26|323.74|322.14|323.99|322.39|323.74|322.14|0
1642528820000|2022-01-18 18:00:20|323.99|322.39|323.99|322.39|323.99|322.39|323.74|322.14|0
1642528830000|2022-01-18 18:00:30|324.24|322.64|324.11|322.51|324.24|322.64|323.62|322.02|0
1642528840000|2022-01-18 18:00:40|323.99|322.39|324.49|322.89|324.49|322.89|323.99|322.39|0
1642528850000|2022-01-18 18:00:50|324.24|322.64|324.49|322.89|324.73|323.13|324.24|322.64|0
1642528860000|2022-01-18 18:01:00|324.24|322.64|324.49|322.89|324.49|322.89|324.24|322.64|0
1642528870000|2022-01-18 18:01:10|324.98|323.38|324.98|323.38|324.98|323.38|324.98|323.38|0
1642528880000|2022-01-18 18:01:20|324.85|323.25|325.23|323.63|325.47|323.87|324.85|323.25|0
1642528890000|2022-01-18 18:01:30|324.98|323.38|324.98|323.38|325.47|323.87|324.98|323.38|0
1642528900000|2022-01-18 18:01:40|324.73|323.13|324.73|323.13|324.73|323.13|324.48|322.88|0
1642528910000|2022-01-18 18:01:50|324.24|322.64|323.74|322.14|324.24|322.64|323.74|322.14|0
1642528920000|2022-01-18 18:02:00|323.25|321.65|323.25|321.65|323.25|321.65|323|321.4|0
1642528930000|2022-01-18 18:02:10|323|321.4|322.51|320.91|323|321.4|322.51|320.91|0
1642528940000|2022-01-18 18:02:20|322.26|320.66|322.75|321.15|322.75|321.15|322.26|320.66|0
1642528950000|2022-01-18 18:02:30|323|321.4|322.51|320.91|323|321.4|322.51|320.91|0
1642528960000|2022-01-18 18:02:40|322.75|321.15|322.01|320.41|322.75|321.15|322.01|320.41|0
1642528970000|2022-01-18 18:02:50|321.77|320.17|321.77|320.17|321.77|320.17|321.77|320.17|0
1642528980000|2022-01-18 18:03:00|321.76|320.16|321.52|319.92|321.76|320.16|321.52|319.92|0
1642528990000|2022-01-18 18:03:10|321.76|320.16|321.52|319.92|321.76|320.16|321.52|319.92|0
1642529000000|2022-01-18 18:03:20|321.27|319.67|321.52|319.92|321.52|319.92|321.27|319.67|0
1642529010000|2022-01-18 18:03:30|322.01|320.41|323|321.4|323|321.4|322.01|320.41|0
1642529020000|2022-01-18 18:03:40|323.49|321.89|323.25|321.65|323.74|322.14|323.25|321.65|0
1642529030000|2022-01-18 18:03:50|323.99|322.39|324.24|322.64|324.24|322.64|323.74|322.14|0
1642529040000|2022-01-18 18:04:00|324.73|323.13|324.98|323.38|324.98|323.38|324.24|322.64|0
1642529050000|2022-01-18 18:04:10|325.23|323.63|325.1|323.5|325.23|323.63|324.98|323.38|0
1642529060000|2022-01-18 18:04:20|325.23|323.63|326.21|324.61|326.21|324.61|325.23|323.63|0
1642529070000|2022-01-18 18:04:30|325.47|323.87|324.98|323.38|325.47|323.87|324.98|323.38|0
1642529080000|2022-01-18 18:04:40|324.73|323.13|324.24|322.64|324.73|323.13|324.24|322.64|0
1642529090000|2022-01-18 18:04:50|324.48|322.88|323.99|322.39|324.48|322.88|323.99|322.39|0
1642529100000|2022-01-18 18:05:00|323.74|322.14|323.37|321.77|323.74|322.14|323.37|321.77|0
1642529110000|2022-01-18 18:05:10|323.12|321.52|323.49|321.89|323.49|321.89|322.75|321.15|0
1642529120000|2022-01-18 18:05:20|323.25|321.65|322.75|321.15|323.25|321.65|322.51|320.91|0
1642529130000|2022-01-18 18:05:30|322.51|320.91|323|321.4|323|321.4|322.51|320.91|0
1642529140000|2022-01-18 18:05:40|323.25|321.65|322.75|321.15|323.25|321.65|322.75|321.15|0
1642529150000|2022-01-18 18:05:50|322.5|320.9|322.26|320.66|322.75|321.15|322.26|320.66|0
1642529160000|2022-01-18 18:06:00|323|321.4|322.5|320.9|323|321.4|322.26|320.66|0
1642529170000|2022-01-18 18:06:10|322.75|321.15|322.75|321.15|323|321.4|322.75|321.15|0
1642529180000|2022-01-18 18:06:20|323|321.4|322.5|320.9|323|321.4|322.26|320.66|0
1642529190000|2022-01-18 18:06:30|322.26|320.66|322.01|320.41|322.38|320.78|322.01|320.41|0
1642529200000|2022-01-18 18:06:40|321.76|320.16|322.01|320.41|322.01|320.41|321.76|320.16|0
1642529210000|2022-01-18 18:06:50|322.26|320.66|321.76|320.16|322.26|320.66|321.76|320.16|0
1642529220000|2022-01-18 18:07:00|322.01|320.41|322.5|320.9|322.5|320.9|322.01|320.41|0
1642529230000|2022-01-18 18:07:10|322.75|321.15|323.49|321.89|323.49|321.89|322.75|321.15|0
1642529240000|2022-01-18 18:07:20|323.99|322.39|324.11|322.51|324.11|322.51|323.99|322.39|0
1642529250000|2022-01-18 18:07:30|324.23|322.63|324.48|322.88|324.48|322.88|323.74|322.14|0
1642529260000|2022-01-18 18:07:40|324.73|323.13|324.48|322.88|324.73|323.13|324.48|322.88|0
1642529270000|2022-01-18 18:07:50|324.73|323.13|324.73|323.13|324.85|323.25|324.73|323.13|0
1642529280000|2022-01-18 18:08:00|324.98|323.38|325.22|323.62|325.22|323.62|324.73|323.13|0
1642529290000|2022-01-18 18:08:10|324.98|323.38|323.99|322.39|324.98|323.38|323.99|322.39|0
1642529300000|2022-01-18 18:08:20|324.48|322.88|324.98|323.38|324.98|323.38|324.48|322.88|0
1642529310000|2022-01-18 18:08:30|324.85|323.25|324.98|323.38|324.98|323.38|324.73|323.13|0
1642529320000|2022-01-18 18:08:40|324.73|323.13|324.48|322.88|324.73|323.13|324.48|322.88|0
1642529330000|2022-01-18 18:08:50|324.73|323.13|325.22|323.62|325.22|323.62|324.73|323.13|0
1642529340000|2022-01-18 18:09:00|324.98|323.38|324.73|323.13|324.98|323.38|324.73|323.13|0
1642529350000|2022-01-18 18:09:10|324.85|323.25|324.85|323.25|324.85|323.25|324.85|323.25|0
1642529360000|2022-01-18 18:09:20|324.98|323.38|324.73|323.13|324.98|323.38|324.48|322.88|0
1642529370000|2022-01-18 18:09:30|325.22|323.62|325.47|323.87|325.47|323.87|325.22|323.62|0
1642529380000|2022-01-18 18:09:40|325.72|324.12|327.45|325.85|327.45|325.85|325.72|324.12|0
1642529400000|2022-01-18 18:10:00|326.95|325.35|326.46|324.86|326.95|325.35|325.72|324.12|0
1642529410000|2022-01-18 18:10:10|327.45|325.85|328.19|326.59|328.44|326.84|327.45|325.85|0
1642529420000|2022-01-18 18:10:20|327.94|326.34|327.94|326.34|327.94|326.34|327.7|326.1|0
1642529430000|2022-01-18 18:10:30|327.7|326.1|327.7|326.1|327.94|326.34|327.7|326.1|0
1642529440000|2022-01-18 18:10:40|327.45|325.85|327.94|326.34|328.19|326.59|327.2|325.6|0
1642529450000|2022-01-18 18:10:50|328.19|326.59|327.2|325.6|328.19|326.59|326.95|325.35|0
1642529460000|2022-01-18 18:11:00|327.45|325.85|326.71|325.11|327.45|325.85|326.71|325.11|0
1642529470000|2022-01-18 18:11:10|326.46|324.86|326.33|324.73|326.46|324.86|326.21|324.61|0
1642529480000|2022-01-18 18:11:20|326.21|324.61|326.21|324.61|326.21|324.61|326.21|324.61|0
1642529490000|2022-01-18 18:11:30|326.46|324.86|327.45|325.85|327.45|325.85|326.46|324.86|0
1642529500000|2022-01-18 18:11:40|327.94|326.34|328.19|326.59|328.19|326.59|327.94|326.34|0
1642529510000|2022-01-18 18:11:50|327.94|326.34|326.95|325.35|328.44|326.84|326.95|325.35|0
1642529520000|2022-01-18 18:12:00|327.7|326.1|327.45|325.85|327.7|326.1|327.2|325.6|0
1642529530000|2022-01-18 18:12:10|327.2|325.6|327.45|325.85|327.45|325.85|327.2|325.6|0
1642529540000|2022-01-18 18:12:20|327.2|325.6|327.2|325.6|327.45|325.85|327.2|325.6|0
1642529550000|2022-01-18 18:12:30|327.07|325.47|326.71|325.11|327.07|325.47|326.71|325.11|0
1642529560000|2022-01-18 18:12:40|326.95|325.35|326.46|324.86|326.95|325.35|326.46|324.86|0
1642529570000|2022-01-18 18:12:50|326.71|325.11|326.95|325.35|327.2|325.6|326.71|325.11|0
1642529580000|2022-01-18 18:13:00|327.2|325.6|327.69|326.09|327.69|326.09|327.2|325.6|0
1642529590000|2022-01-18 18:13:10|327.94|326.34|327.2|325.6|327.94|326.34|327.2|325.6|0
1642529600000|2022-01-18 18:13:20|327.45|325.85|326.95|325.35|327.45|325.85|326.95|325.35|0
1642529610000|2022-01-18 18:13:30|327.2|325.6|327.45|325.85|327.45|325.85|327.2|325.6|0
1642529620000|2022-01-18 18:13:40|327.2|325.6|327.69|326.09|327.69|326.09|327.2|325.6|0
1642529630000|2022-01-18 18:13:50|327.45|325.85|328.93|327.33|328.93|327.33|327.45|325.85|0
1642529640000|2022-01-18 18:14:00|329.67|328.07|330.17|328.57|330.42|328.82|329.67|328.07|0
1642529650000|2022-01-18 18:14:10|330.54|328.94|330.66|329.06|330.66|329.06|330.17|328.57|0
1642529660000|2022-01-18 18:14:20|329.67|328.07|330.42|328.82|330.66|329.06|329.67|328.07|0
1642529670000|2022-01-18 18:14:30|330.66|329.06|330.91|329.31|331.16|329.56|330.66|329.06|0
1642529680000|2022-01-18 18:14:40|330.66|329.06|330.54|328.94|330.66|329.06|330.42|328.82|0
1642529690000|2022-01-18 18:14:50|330.66|329.06|330.42|328.82|330.66|329.06|330.17|328.57|0
1642529700000|2022-01-18 18:15:00|330.17|328.57|330.17|328.57|330.17|328.57|329.67|328.07|0
1642529710000|2022-01-18 18:15:10|329.92|328.32|329.18|327.58|329.92|328.32|328.68|327.08|0
1642529720000|2022-01-18 18:15:20|328.93|327.33|328.68|327.08|328.93|327.33|328.68|327.08|0
1642529730000|2022-01-18 18:15:30|328.44|326.84|329.67|328.07|329.67|328.07|328.44|326.84|0
1642529740000|2022-01-18 18:15:40|330.17|328.57|330.42|328.82|330.42|328.82|329.92|328.32|0
1642529750000|2022-01-18 18:15:50|331.16|329.56|331.16|329.56|331.16|329.56|330.91|329.31|0
1642529760000|2022-01-18 18:16:00|330.91|329.31|330.91|329.31|330.91|329.31|330.42|328.82|0
1642529770000|2022-01-18 18:16:10|331.16|329.56|331.41|329.81|331.41|329.81|330.66|329.06|0
1642529780000|2022-01-18 18:16:20|331.16|329.56|331.41|329.81|331.41|329.81|331.16|329.56|0
1642529790000|2022-01-18 18:16:30|330.91|329.31|330.91|329.31|330.91|329.31|330.91|329.31|0
1642529800000|2022-01-18 18:16:40|330.66|329.06|330.17|328.57|330.66|329.06|330.17|328.57|0
1642529810000|2022-01-18 18:16:50|330.66|329.06|330.17|328.57|330.66|329.06|330.17|328.57|0
1642529820000|2022-01-18 18:17:00|330.42|328.82|330.42|328.82|330.42|328.82|330.42|328.82|0
1642529830000|2022-01-18 18:17:10|330.66|329.06|331.41|329.81|331.41|329.81|330.66|329.06|0
1642529840000|2022-01-18 18:17:20|332.27|330.67|331.65|330.05|332.27|330.67|331.41|329.81|0
1642529850000|2022-01-18 18:17:30|331.41|329.81|331.65|330.05|331.65|330.05|331.41|329.81|0
1642529860000|2022-01-18 18:17:40|331.41|329.81|332.15|330.55|332.15|330.55|330.91|329.31|0
1642529870000|2022-01-18 18:17:50|331.9|330.3|331.9|330.3|332.15|330.55|331.9|330.3|0
1642529880000|2022-01-18 18:18:00|331.65|330.05|331.65|330.05|331.65|330.05|331.41|329.81|0
1642529890000|2022-01-18 18:18:10|331.41|329.81|331.41|329.81|331.41|329.81|331.41|329.81|0
1642529900000|2022-01-18 18:18:20|331.65|330.05|332.64|331.04|332.64|331.04|331.65|330.05|0
1642529910000|2022-01-18 18:18:30|332.89|331.29|333.88|332.28|333.88|332.28|332.89|331.29|0
1642529920000|2022-01-18 18:18:40|333.63|332.03|333.39|331.79|333.63|332.03|333.39|331.79|0
1642529930000|2022-01-18 18:18:50|332.89|331.29|332.4|330.8|332.89|331.29|332.4|330.8|0
1642529940000|2022-01-18 18:19:00|332.64|331.04|332.64|331.04|332.64|331.04|332.4|330.8|0
1642529950000|2022-01-18 18:19:10|332.4|330.8|331.41|329.81|332.4|330.8|331.41|329.81|0
1642529960000|2022-01-18 18:19:20|331.16|329.56|331.41|329.81|331.65|330.05|331.16|329.56|0
1642529970000|2022-01-18 18:19:30|331.16|329.56|331.16|329.56|331.4|329.8|331.16|329.56|0
1642529980000|2022-01-18 18:19:40|330.91|329.31|331.4|329.8|331.4|329.8|330.91|329.31|0
1642529990000|2022-01-18 18:19:50|330.91|329.31|331.4|329.8|331.4|329.8|330.91|329.31|0
1642530000000|2022-01-18 18:20:00|330.91|329.31|331.16|329.56|331.4|329.8|330.91|329.31|0
1642530010000|2022-01-18 18:20:10|330.91|329.31|330.41|328.81|330.91|329.31|330.29|328.69|0
1642530020000|2022-01-18 18:20:20|330.17|328.57|330.41|328.81|330.41|328.81|330.17|328.57|0
1642530030000|2022-01-18 18:20:30|330.17|328.57|330.41|328.81|330.66|329.06|330.17|328.57|0
1642530040000|2022-01-18 18:20:40|329.79|328.19|329.18|327.58|329.92|328.32|329.18|327.58|0
1642530050000|2022-01-18 18:20:50|328.93|327.33|328.93|327.33|328.93|327.33|328.68|327.08|0
1642530060000|2022-01-18 18:21:00|328.43|326.83|328.19|326.59|328.43|326.83|328.19|326.59|0
1642530070000|2022-01-18 18:21:10|327.94|326.34|327.2|325.6|327.94|326.34|327.2|325.6|0
1642530080000|2022-01-18 18:21:20|326.95|325.35|326.7|325.1|326.95|325.35|326.45|324.85|0
1642530090000|2022-01-18 18:21:30|326.95|325.35|326.45|324.85|326.95|325.35|326.45|324.85|0
1642530100000|2022-01-18 18:21:40|326.21|324.61|325.71|324.11|326.21|324.61|325.71|324.11|0
1642530110000|2022-01-18 18:21:50|325.46|323.86|325.22|323.62|325.46|323.86|325.22|323.62|0
1642530120000|2022-01-18 18:22:00|325.46|323.86|325.22|323.62|325.46|323.86|325.22|323.62|0
1642530130000|2022-01-18 18:22:10|324.72|323.12|324.72|323.12|324.97|323.37|324.72|323.12|0
1642530140000|2022-01-18 18:22:20|324.47|322.87|323.98|322.38|324.47|322.87|323.98|322.38|0
1642530150000|2022-01-18 18:22:30|323.73|322.13|325.22|323.62|325.22|323.62|323.73|322.13|0
1642530160000|2022-01-18 18:22:40|324.97|323.37|324.97|323.37|325.22|323.62|324.97|323.37|0
1642530170000|2022-01-18 18:22:50|325.22|323.62|325.22|323.62|325.22|323.62|324.97|323.37|0
1642530180000|2022-01-18 18:23:00|325.46|323.86|325.71|324.11|325.71|324.11|325.46|323.86|0
1642530190000|2022-01-18 18:23:10|325.96|324.36|324.97|323.37|325.96|324.36|324.97|323.37|0
1642530200000|2022-01-18 18:23:20|325.22|323.62|325.46|323.86|325.46|323.86|325.22|323.62|0
1642530210000|2022-01-18 18:23:30|324.97|323.37|325.22|323.62|325.22|323.62|324.97|323.37|0
1642530220000|2022-01-18 18:23:40|324.97|323.37|325.22|323.62|325.22|323.62|324.97|323.37|0
1642530230000|2022-01-18 18:23:50|325.46|323.86|325.22|323.62|325.71|324.11|325.22|323.62|0
1642530240000|2022-01-18 18:24:00|325.46|323.86|325.22|323.62|325.46|323.86|325.22|323.62|0
1642530250000|2022-01-18 18:24:10|325.71|324.11|325.22|323.62|325.71|324.11|325.22|323.62|0
1642530260000|2022-01-18 18:24:20|325.46|323.86|324.72|323.12|325.46|323.86|324.72|323.12|0
1642530270000|2022-01-18 18:24:30|324.97|323.37|325.22|323.62|325.22|323.62|324.97|323.37|0
1642530280000|2022-01-18 18:24:40|325.58|323.98|325.22|323.62|325.58|323.98|324.97|323.37|0
1642530290000|2022-01-18 18:24:50|325.46|323.86|325.22|323.62|325.46|323.86|325.22|323.62|0
1642530300000|2022-01-18 18:25:00|325.71|324.11|324.97|323.37|325.71|324.11|324.97|323.37|0
1642530310000|2022-01-18 18:25:10|324.72|323.12|324.47|322.87|324.72|323.12|324.47|322.87|0
1642530320000|2022-01-18 18:25:20|323.98|322.38|323.73|322.13|324.23|322.63|323.73|322.13|0
1642530330000|2022-01-18 18:25:30|323.48|321.88|323.48|321.88|323.73|322.13|323.48|321.88|0
1642530340000|2022-01-18 18:25:40|323.24|321.64|323.48|321.88|323.48|321.88|323.24|321.64|0
1642530350000|2022-01-18 18:25:50|323.24|321.64|323.48|321.88|323.48|321.88|323.24|321.64|0
1642530360000|2022-01-18 18:26:00|323.73|322.13|323.73|322.13|323.73|322.13|323.73|322.13|0
1642530370000|2022-01-18 18:26:10|323.98|322.38|324.47|322.87|324.47|322.87|323.98|322.38|0
1642530380000|2022-01-18 18:26:20|324.23|322.63|324.22|322.62|324.47|322.87|323.98|322.38|0
1642530390000|2022-01-18 18:26:30|323.73|322.13|323.98|322.38|323.98|322.38|323.73|322.13|0
1642530400000|2022-01-18 18:26:40|323.6|322|322.99|321.39|323.6|322|322.99|321.39|0
1642530410000|2022-01-18 18:26:50|323.98|322.38|324.72|323.12|324.72|323.12|323.98|322.38|0
1642530420000|2022-01-18 18:27:00|325.71|324.11|325.71|324.11|325.96|324.36|325.71|324.11|0
1642530430000|2022-01-18 18:27:10|325.96|324.36|325.46|323.86|325.96|324.36|325.46|323.86|0
1642530440000|2022-01-18 18:27:20|325.71|324.11|325.58|323.98|325.71|324.11|325.46|323.86|0
1642530450000|2022-01-18 18:27:30|325.46|323.86|325.71|324.11|325.96|324.36|325.21|323.61|0
1642530460000|2022-01-18 18:27:40|325.46|323.86|325.71|324.11|325.96|324.36|325.21|323.61|0
1642530470000|2022-01-18 18:27:50|325.46|323.86|325.71|324.11|325.71|324.11|325.46|323.86|0
1642530480000|2022-01-18 18:28:00|325.46|323.86|324.22|322.62|325.46|323.86|324.22|322.62|0
1642530490000|2022-01-18 18:28:10|323.98|322.38|323.73|322.13|323.98|322.38|323.73|322.13|0
1642530500000|2022-01-18 18:28:20|323.85|322.25|324.47|322.87|324.47|322.87|323.85|322.25|0
1642530510000|2022-01-18 18:28:30|324.72|323.12|324.47|322.87|324.72|323.12|324.22|322.62|0
1642530520000|2022-01-18 18:28:40|324.22|322.62|324.72|323.12|324.72|323.12|324.22|322.62|0
1642530530000|2022-01-18 18:28:50|324.22|322.62|324.34|322.74|324.47|322.87|324.22|322.62|0
1642530540000|2022-01-18 18:29:00|324.22|322.62|325.46|323.86|325.46|323.86|324.22|322.62|0
1642530550000|2022-01-18 18:29:10|325.21|323.61|324.97|323.37|325.21|323.61|324.97|323.37|0
1642530560000|2022-01-18 18:29:20|324.72|323.12|326.2|324.6|326.2|324.6|324.72|323.12|0
1642530570000|2022-01-18 18:29:30|326.45|324.85|327.19|325.59|327.19|325.59|326.32|324.72|0
1642530580000|2022-01-18 18:29:40|327.44|325.84|326.94|325.34|327.44|325.84|326.45|324.85|0
1642530590000|2022-01-18 18:29:50|327.19|325.59|326.94|325.34|327.44|325.84|326.94|325.34|0
1642530600000|2022-01-18 18:30:00|326.7|325.1|326.2|324.6|326.7|325.1|325.95|324.35|0
1642530610000|2022-01-18 18:30:10|325.95|324.35|326.94|325.34|326.94|325.34|325.95|324.35|0
1642530620000|2022-01-18 18:30:20|326.7|325.1|327.19|325.59|327.93|326.33|326.7|325.1|0
1642530630000|2022-01-18 18:30:30|327.44|325.84|327.93|326.33|328.18|326.58|327.44|325.84|0
1642530640000|2022-01-18 18:30:40|327.69|326.09|328.18|326.58|328.18|326.58|327.69|326.09|0
1642530650000|2022-01-18 18:30:50|328.43|326.83|327.93|326.33|328.43|326.83|327.93|326.33|0
1642530660000|2022-01-18 18:31:00|328.18|326.58|328.18|326.58|328.68|327.08|328.18|326.58|0
1642530670000|2022-01-18 18:31:10|327.93|326.33|327.69|326.09|327.93|326.33|327.69|326.09|0
1642530680000|2022-01-18 18:31:20|327.44|325.84|328.18|326.58|328.18|326.58|327.44|325.84|0
1642530690000|2022-01-18 18:31:30|327.44|325.84|327.19|325.59|327.44|325.84|326.94|325.34|0
1642530700000|2022-01-18 18:31:40|326.94|325.34|326.94|325.34|326.94|325.34|326.94|325.34|0
1642530710000|2022-01-18 18:31:50|327.19|325.59|326.7|325.1|327.19|325.59|326.45|324.85|0
1642530720000|2022-01-18 18:32:00|326.45|324.85|326.94|325.34|326.94|325.34|326.45|324.85|0
1642530730000|2022-01-18 18:32:10|326.2|324.6|325.71|324.11|326.2|324.6|325.71|324.11|0
1642530740000|2022-01-18 18:32:20|325.46|323.86|324.96|323.36|325.46|323.86|324.96|323.36|0
1642530750000|2022-01-18 18:32:30|324.47|322.87|324.47|322.87|324.47|322.87|324.47|322.87|0
1642530760000|2022-01-18 18:32:40|324.96|323.36|324.72|323.12|324.96|323.36|324.72|323.12|0
1642530770000|2022-01-18 18:32:50|324.96|323.36|324.96|323.36|324.96|323.36|324.96|323.36|0
1642530780000|2022-01-18 18:33:00|325.21|323.61|324.47|322.87|325.21|323.61|324.47|322.87|0
1642530790000|2022-01-18 18:33:10|324.22|322.62|325.21|323.61|325.21|323.61|324.22|322.62|0
1642530800000|2022-01-18 18:33:20|324.96|323.36|325.71|324.11|325.71|324.11|324.96|323.36|0
1642530810000|2022-01-18 18:33:30|326.2|324.6|325.71|324.11|326.2|324.6|325.71|324.11|0
1642530820000|2022-01-18 18:33:40|325.46|323.86|325.82|324.22|325.82|324.22|325.21|323.61|0
1642530830000|2022-01-18 18:33:50|325.95|324.35|326.45|324.85|326.7|325.1|325.95|324.35|0
1642530840000|2022-01-18 18:34:00|326.69|325.09|326.2|324.6|326.69|325.09|326.2|324.6|0
1642530850000|2022-01-18 18:34:10|325.95|324.35|325.95|324.35|325.95|324.35|325.71|324.11|0
1642530860000|2022-01-18 18:34:20|326.69|325.09|327.19|325.59|327.19|325.59|326.69|325.09|0
1642530870000|2022-01-18 18:34:30|327.44|325.84|327.93|326.33|328.18|326.58|327.44|325.84|0
1642530880000|2022-01-18 18:34:40|327.8|326.2|328.18|326.58|328.43|326.83|327.68|326.08|0
1642530890000|2022-01-18 18:34:50|327.93|326.33|328.43|326.83|328.43|326.83|327.93|326.33|0
1642530900000|2022-01-18 18:35:00|328.18|326.58|328.18|326.58|328.18|326.58|327.93|326.33|0
1642530910000|2022-01-18 18:35:10|329.17|327.57|330.16|328.56|330.16|328.56|329.17|327.57|0
1642530920000|2022-01-18 18:35:20|330.65|329.05|329.91|328.31|330.65|329.05|329.91|328.31|0
1642530930000|2022-01-18 18:35:30|330.16|328.56|330.41|328.81|330.41|328.81|329.42|327.82|0
1642530940000|2022-01-18 18:35:40|330.9|329.3|329.91|328.31|330.9|329.3|329.91|328.31|0
1642530950000|2022-01-18 18:35:50|330.16|328.56|330.65|329.05|330.65|329.05|330.16|328.56|0
1642530960000|2022-01-18 18:36:00|330.41|328.81|331.65|330.05|331.65|330.05|330.41|328.81|0
1642530970000|2022-01-18 18:36:10|331.15|329.55|331.15|329.55|331.15|329.55|330.65|329.05|0
1642530980000|2022-01-18 18:36:20|330.9|329.3|330.9|329.3|330.9|329.3|330.65|329.05|0
1642530990000|2022-01-18 18:36:30|330.41|328.81|330.65|329.05|330.65|329.05|330.41|328.81|0
1642531000000|2022-01-18 18:36:40|330.41|328.81|330.65|329.05|330.77|329.17|330.41|328.81|0
1642531010000|2022-01-18 18:36:50|330.41|328.81|330.16|328.56|330.41|328.81|330.16|328.56|0
1642531020000|2022-01-18 18:37:00|329.66|328.06|328.67|327.07|329.66|328.06|328.43|326.83|0
1642531030000|2022-01-18 18:37:10|328.43|326.83|329.42|327.82|329.42|327.82|328.43|326.83|0
1642531040000|2022-01-18 18:37:20|329.17|327.57|329.42|327.82|330.16|328.56|329.17|327.57|0
1642531050000|2022-01-18 18:37:30|328.67|327.07|328.18|326.58|328.92|327.32|328.18|326.58|0
1642531060000|2022-01-18 18:37:40|328.43|326.83|327.93|326.33|328.43|326.83|327.93|326.33|0
1642531070000|2022-01-18 18:37:50|327.68|326.08|328.43|326.83|328.43|326.83|327.68|326.08|0
1642531080000|2022-01-18 18:38:00|328.67|327.07|328.43|326.83|328.67|327.07|328.43|326.83|0
1642531090000|2022-01-18 18:38:10|328.67|327.07|328.67|327.07|328.67|327.07|328.67|327.07|0
1642531100000|2022-01-18 18:38:20|328.92|327.32|329.91|328.31|329.91|328.31|328.67|327.07|0
1642531110000|2022-01-18 18:38:30|330.16|328.56|330.16|328.56|330.16|328.56|330.16|328.56|0
1642531120000|2022-01-18 18:38:40|330.41|328.81|329.42|327.82|330.41|328.81|329.42|327.82|0
1642531130000|2022-01-18 18:38:50|329.66|328.06|329.53|327.93|329.66|328.06|329.42|327.82|0
1642531140000|2022-01-18 18:39:00|329.42|327.82|330.16|328.56|330.16|328.56|329.42|327.82|0
1642531150000|2022-01-18 18:39:10|330.41|328.81|331.64|330.04|332.39|330.79|330.41|328.81|0
1642531160000|2022-01-18 18:39:20|331.89|330.29|330.9|329.3|331.89|330.29|330.9|329.3|0
1642531170000|2022-01-18 18:39:30|330.65|329.05|331.89|330.29|332.39|330.79|330.65|329.05|0
1642531180000|2022-01-18 18:39:40|332.39|330.79|333.13|331.53|333.38|331.78|332.39|330.79|0
1642531190000|2022-01-18 18:39:50|332.63|331.03|332.63|331.03|332.88|331.28|332.39|330.79|0
1642531200000|2022-01-18 18:40:00|332.39|330.79|332.88|331.28|333.38|331.78|332.14|330.54|0
1642531210000|2022-01-18 18:40:10|333.87|332.27|333.38|331.78|333.87|332.27|333.38|331.78|0
1642531220000|2022-01-18 18:40:20|333.13|331.53|334.37|332.77|334.37|332.77|333.13|331.53|0
1642531230000|2022-01-18 18:40:30|333.87|332.27|333.38|331.78|333.87|332.27|333.13|331.53|0
1642531240000|2022-01-18 18:40:40|332.88|331.28|333.62|332.02|333.62|332.02|332.88|331.28|0
1642531250000|2022-01-18 18:40:50|333.38|331.78|333.38|331.78|333.38|331.78|333.38|331.78|0
1642531260000|2022-01-18 18:41:00|333.13|331.53|331.64|330.04|333.13|331.53|331.64|330.04|0
1642531270000|2022-01-18 18:41:10|331.15|329.55|331.4|329.8|331.51|329.91|331.15|329.55|0
1642531280000|2022-01-18 18:41:20|331.64|330.04|331.89|330.29|331.89|330.29|331.4|329.8|0
1642531290000|2022-01-18 18:41:30|332.14|330.54|331.64|330.04|332.14|330.54|331.64|330.04|0
1642531300000|2022-01-18 18:41:40|331.39|329.79|331.89|330.29|331.89|330.29|331.39|329.79|0
1642531310000|2022-01-18 18:41:50|332.14|330.54|332.5|330.9|332.5|330.9|332.14|330.54|0
1642531320000|2022-01-18 18:42:00|332.63|331.03|333.13|331.53|333.13|331.53|332.39|330.79|0
1642531330000|2022-01-18 18:42:10|333.38|331.78|332.88|331.28|333.38|331.78|332.88|331.28|0
1642531340000|2022-01-18 18:42:20|333.38|331.78|333.38|331.78|333.38|331.78|333.38|331.78|0
1642531350000|2022-01-18 18:42:30|333.13|331.53|333.62|332.02|333.62|332.02|332.88|331.28|0
1642531360000|2022-01-18 18:42:40|333.38|331.78|333.38|331.78|333.62|332.02|333.38|331.78|0
1642531370000|2022-01-18 18:42:50|333.13|331.53|334.61|333.01|334.61|333.01|333.13|331.53|0
1642531380000|2022-01-18 18:43:00|335.11|333.51|334.86|333.26|335.11|333.51|334.86|333.26|0
1642531390000|2022-01-18 18:43:10|335.85|334.25|336.35|334.75|336.85|335.25|335.85|334.25|0
1642531400000|2022-01-18 18:43:20|336.6|335|336.85|335.25|336.85|335.25|335.85|334.25|0
1642531410000|2022-01-18 18:43:30|336.6|335|335.61|334.01|336.6|335|335.61|334.01|0
1642531420000|2022-01-18 18:43:40|335.11|333.51|334.12|332.52|335.36|333.76|334.12|332.52|0
1642531430000|2022-01-18 18:43:50|334.37|332.77|334.61|333.01|334.86|333.26|334.37|332.77|0
1642531440000|2022-01-18 18:44:00|335.11|333.51|335.11|333.51|335.36|333.76|335.11|333.51|0
1642531450000|2022-01-18 18:44:10|335.36|333.76|335.61|334.01|335.61|334.01|335.36|333.76|0
1642531460000|2022-01-18 18:44:20|336.1|334.5|336.47|334.87|336.47|334.87|336.1|334.5|0
1642531470000|2022-01-18 18:44:30|336.1|334.5|335.85|334.25|336.1|334.5|335.61|334.01|0
1642531480000|2022-01-18 18:44:40|335.36|333.76|335.85|334.25|336.1|334.5|335.36|333.76|0
1642531490000|2022-01-18 18:44:50|336.6|335|336.6|335|336.6|335|336.6|335|0
1642531500000|2022-01-18 18:45:00|336.1|334.5|336.1|334.5|336.1|334.5|335.85|334.25|0
1642531510000|2022-01-18 18:45:10|335.85|334.25|335.36|333.76|335.85|334.25|335.36|333.76|0
1642531520000|2022-01-18 18:45:20|335.11|333.51|335.61|334.01|335.61|334.01|334.86|333.26|0
1642531530000|2022-01-18 18:45:30|335.48|333.88|335.11|333.51|335.48|333.88|335.11|333.51|0
1642531540000|2022-01-18 18:45:40|335.36|333.76|337.09|335.49|337.09|335.49|335.36|333.76|0
1642531550000|2022-01-18 18:45:50|337.34|335.74|336.6|335|337.34|335.74|336.35|334.75|0
1642531560000|2022-01-18 18:46:00|336.84|335.24|336.1|334.5|336.84|335.24|336.1|334.5|0
1642531570000|2022-01-18 18:46:10|336.6|335|337.09|335.49|337.09|335.49|336.35|334.75|0
1642531580000|2022-01-18 18:46:20|336.6|335|336.84|335.24|337.34|335.74|336.6|335|0
1642531590000|2022-01-18 18:46:30|337.34|335.74|337.84|336.24|337.84|336.24|337.34|335.74|0
1642531600000|2022-01-18 18:46:40|337.59|335.99|337.59|335.99|337.59|335.99|337.59|335.99|0
1642531610000|2022-01-18 18:46:50|338.33|336.73|338.08|336.48|338.33|336.73|338.08|336.48|0
1642531620000|2022-01-18 18:47:00|337.84|336.24|337.59|335.99|337.84|336.24|337.59|335.99|0
1642531630000|2022-01-18 18:47:10|337.84|336.24|338.08|336.48|338.08|336.48|337.84|336.24|0
1642531640000|2022-01-18 18:47:20|338.33|336.73|337.34|335.74|338.33|336.73|337.34|335.74|0
1642531650000|2022-01-18 18:47:30|336.71|335.11|335.11|333.51|336.71|335.11|335.11|333.51|0
1642531660000|2022-01-18 18:47:40|333.37|331.77|333.62|332.02|333.62|332.02|333.37|331.77|0
1642531670000|2022-01-18 18:47:50|333.37|331.77|334.12|332.52|334.12|332.52|333.37|331.77|0
1642531680000|2022-01-18 18:48:00|333.62|332.02|332.88|331.28|333.62|332.02|332.88|331.28|0
1642531690000|2022-01-18 18:48:10|333.37|331.77|333.37|331.77|333.37|331.77|333.37|331.77|0
1642531700000|2022-01-18 18:48:20|333.13|331.53|333.87|332.27|333.87|332.27|333.13|331.53|0
1642531710000|2022-01-18 18:48:30|333.62|332.02|333.62|332.02|333.87|332.27|333.62|332.02|0
1642531720000|2022-01-18 18:48:40|333.37|331.77|333.13|331.53|333.37|331.77|333.13|331.53|0
1642531730000|2022-01-18 18:48:50|333.37|331.77|333.62|332.02|333.62|332.02|333.37|331.77|0
1642531740000|2022-01-18 18:49:00|333.87|332.27|334.12|332.52|334.12|332.52|333.62|332.02|0
1642531750000|2022-01-18 18:49:10|334.36|332.76|333.87|332.27|334.36|332.76|333.87|332.27|0
1642531760000|2022-01-18 18:49:20|333.62|332.02|332.88|331.28|333.87|332.27|332.88|331.28|0
1642531770000|2022-01-18 18:49:30|332.63|331.03|332.63|331.03|332.88|331.28|332.38|330.78|0
1642531780000|2022-01-18 18:49:40|332.38|330.78|332.63|331.03|332.63|331.03|332.38|330.78|0
1642531790000|2022-01-18 18:49:50|333.13|331.53|333.24|331.64|333.24|331.64|332.88|331.28|0
1642531800000|2022-01-18 18:50:00|333.37|331.77|332.38|330.78|333.37|331.77|332.38|330.78|0
1642531810000|2022-01-18 18:50:10|332.88|331.28|334.36|332.76|334.36|332.76|332.88|331.28|0
1642531820000|2022-01-18 18:50:20|333.62|332.02|334.36|332.76|334.36|332.76|333.62|332.02|0
1642531830000|2022-01-18 18:50:30|334.12|332.52|334.86|333.26|334.86|333.26|334.12|332.52|0
1642531840000|2022-01-18 18:50:40|335.11|333.51|334.86|333.26|335.11|333.51|334.86|333.26|0
1642531850000|2022-01-18 18:50:50|335.11|333.51|336.35|334.75|336.35|334.75|335.11|333.51|0
1642531860000|2022-01-18 18:51:00|337.09|335.49|337.09|335.49|337.09|335.49|336.84|335.24|0
1642531870000|2022-01-18 18:51:10|336.84|335.24|336.1|334.5|336.84|335.24|336.1|334.5|0
1642531880000|2022-01-18 18:51:20|336.35|334.75|335.11|333.51|336.35|334.75|335.11|333.51|0
1642531890000|2022-01-18 18:51:30|334.61|333.01|334.36|332.76|334.61|333.01|334.36|332.76|0
1642531900000|2022-01-18 18:51:40|334.12|332.52|333.87|332.27|334.12|332.52|333.62|332.02|0
1642531910000|2022-01-18 18:51:50|333.62|332.02|333.87|332.27|333.87|332.27|333.62|332.02|0
1642531920000|2022-01-18 18:52:00|333.37|331.77|333.87|332.27|333.87|332.27|333.37|331.77|0
1642531930000|2022-01-18 18:52:10|333.37|331.77|332.13|330.53|333.37|331.77|332.13|330.53|0
1642531940000|2022-01-18 18:52:20|331.89|330.29|331.64|330.04|331.89|330.29|331.64|330.04|0
1642531950000|2022-01-18 18:52:30|331.89|330.29|331.64|330.04|331.89|330.29|331.39|329.79|0
1642531960000|2022-01-18 18:52:40|332.38|330.78|332.88|331.28|332.88|331.28|332.38|330.78|0
1642531970000|2022-01-18 18:52:50|332.63|331.03|332.63|331.03|332.63|331.03|332.38|330.78|0
1642531980000|2022-01-18 18:53:00|333.37|331.77|332.88|331.28|333.37|331.77|332.63|331.03|0
1642531990000|2022-01-18 18:53:10|333.12|331.52|332.63|331.03|333.12|331.52|332.63|331.03|0
1642532000000|2022-01-18 18:53:20|332.38|330.78|332.88|331.28|332.88|331.28|332.38|330.78|0
1642532010000|2022-01-18 18:53:30|333.37|331.77|333.62|332.02|333.87|332.27|333.37|331.77|0
1642532020000|2022-01-18 18:53:40|333.87|332.27|333.37|331.77|333.87|332.27|333.37|331.77|0
1642532030000|2022-01-18 18:53:50|333.74|332.14|334.11|332.51|334.11|332.51|333.62|332.02|0
1642532040000|2022-01-18 18:54:00|333.62|332.02|334.11|332.51|334.11|332.51|333.62|332.02|0
1642532050000|2022-01-18 18:54:10|333.87|332.27|333.74|332.14|333.87|332.27|333.62|332.02|0
1642532060000|2022-01-18 18:54:20|333.62|332.02|333.37|331.77|333.87|332.27|333.37|331.77|0
1642532070000|2022-01-18 18:54:30|333.12|331.52|333.37|331.77|333.37|331.77|333.12|331.52|0
1642532080000|2022-01-18 18:54:40|332.63|331.03|332.38|330.78|332.63|331.03|332.13|330.53|0
1642532090000|2022-01-18 18:54:50|332.13|330.53|332.38|330.78|332.38|330.78|332.13|330.53|0
1642532100000|2022-01-18 18:55:00|332.88|331.28|332.88|331.28|333.37|331.77|332.88|331.28|0
1642532110000|2022-01-18 18:55:10|333.37|331.77|333.12|331.52|333.37|331.77|333.12|331.52|0
1642532120000|2022-01-18 18:55:20|333.37|331.77|333.12|331.52|333.37|331.77|333.12|331.52|0
1642532130000|2022-01-18 18:55:30|332.63|331.03|332.63|331.03|332.63|331.03|332.38|330.78|0
1642532140000|2022-01-18 18:55:40|332.87|331.27|333.12|331.52|333.12|331.52|332.87|331.27|0
1642532150000|2022-01-18 18:55:50|333.37|331.77|332.25|330.65|333.87|332.27|332.25|330.65|0
1642532160000|2022-01-18 18:56:00|332.63|331.03|332.38|330.78|332.63|331.03|332.38|330.78|0
1642532170000|2022-01-18 18:56:10|332.5|330.9|333.37|331.77|333.37|331.77|332.5|330.9|0
1642532180000|2022-01-18 18:56:20|333.12|331.52|333.37|331.77|333.37|331.77|332.87|331.27|0
1642532190000|2022-01-18 18:56:30|333.12|331.52|332.87|331.27|333.12|331.52|332.87|331.27|0
1642532200000|2022-01-18 18:56:40|333.37|331.77|332.99|331.39|333.37|331.77|332.87|331.27|0
1642532210000|2022-01-18 18:56:50|332.87|331.27|332.87|331.27|333.37|331.77|332.87|331.27|0
1642532220000|2022-01-18 18:57:00|332.75|331.15|332.38|330.78|332.75|331.15|332.38|330.78|0
1642532230000|2022-01-18 18:57:10|333.62|332.02|334.11|332.51|334.11|332.51|333.62|332.02|0
1642532240000|2022-01-18 18:57:20|334.86|333.26|335.1|333.5|335.35|333.75|334.86|333.26|0
1642532250000|2022-01-18 18:57:30|334.86|333.26|335.35|333.75|335.35|333.75|334.86|333.26|0
1642532260000|2022-01-18 18:57:40|335.6|334|335.35|333.75|335.6|334|335.35|333.75|0
1642532270000|2022-01-18 18:57:50|335.47|333.87|337.34|335.74|337.34|335.74|335.35|333.75|0
1642532280000|2022-01-18 18:58:00|337.58|335.98|337.83|336.23|337.83|336.23|337.34|335.74|0
1642532290000|2022-01-18 18:58:10|338.08|336.48|338.57|336.97|338.57|336.97|338.08|336.48|0
1642532300000|2022-01-18 18:58:20|338.33|336.73|338.08|336.48|338.33|336.73|337.83|336.23|0
1642532310000|2022-01-18 18:58:30|338.82|337.22|338.57|336.97|339.32|337.72|338.57|336.97|0
1642532320000|2022-01-18 18:58:40|339.07|337.47|338.33|336.73|339.07|337.47|338.33|336.73|0
1642532330000|2022-01-18 18:58:50|338.57|336.97|338.33|336.73|338.82|337.22|338.33|336.73|0
1642532340000|2022-01-18 18:59:00|338.57|336.97|339.07|337.47|339.07|337.47|337.83|336.23|0
1642532350000|2022-01-18 18:59:10|338.57|336.97|338.57|336.97|339.07|337.47|338.57|336.97|0
1642532360000|2022-01-18 18:59:20|338.82|337.22|337.83|336.23|338.82|337.22|337.83|336.23|0
1642532370000|2022-01-18 18:59:30|337.58|335.98|337.33|335.73|337.58|335.98|337.21|335.61|0
1642532380000|2022-01-18 18:59:40|337.09|335.49|337.33|335.73|337.33|335.73|336.84|335.24|0
1642532390000|2022-01-18 18:59:50|337.09|335.49|337.83|336.23|337.83|336.23|337.09|335.49|0
1642532400000|2022-01-18 19:00:00|337.21|335.61|338.08|336.48|338.33|336.73|337.09|335.49|0
1642532410000|2022-01-18 19:00:10|338.57|336.97|339.32|337.72|340.06|338.46|338.57|336.97|0
1642532420000|2022-01-18 19:00:20|339.19|337.59|340.06|338.46|340.06|338.46|339.07|337.47|0
1642532430000|2022-01-18 19:00:30|339.57|337.97|339.32|337.72|339.57|337.97|339.32|337.72|0
1642532440000|2022-01-18 19:00:40|338.82|337.22|339.07|337.47|339.07|337.47|338.33|336.73|0
1642532450000|2022-01-18 19:00:50|338.82|337.22|338.82|337.22|339.32|337.72|338.82|337.22|0
1642532460000|2022-01-18 19:01:00|338.57|336.97|338.57|336.97|339.07|337.47|338.57|336.97|0
1642532470000|2022-01-18 19:01:10|339.07|337.47|338.08|336.48|339.07|337.47|338.08|336.48|0
1642532480000|2022-01-18 19:01:20|337.83|336.23|338.57|336.97|338.57|336.97|337.83|336.23|0
1642532490000|2022-01-18 19:01:30|338.82|337.22|340.56|338.96|340.56|338.96|338.82|337.22|0
1642532500000|2022-01-18 19:01:40|340.31|338.71|340.31|338.71|340.31|338.71|340.06|338.46|0
1642532510000|2022-01-18 19:01:50|341.05|339.45|340.81|339.21|341.3|339.7|340.56|338.96|0
1642532520000|2022-01-18 19:02:00|340.56|338.96|340.56|338.96|340.81|339.21|340.56|338.96|0
1642532530000|2022-01-18 19:02:10|340.31|338.71|340.31|338.71|340.31|338.71|340.06|338.46|0
1642532540000|2022-01-18 19:02:20|339.81|338.21|340.06|338.46|340.06|338.46|339.57|337.97|0
1642532550000|2022-01-18 19:02:30|340.31|338.71|339.81|338.21|340.56|338.96|339.81|338.21|0
1642532560000|2022-01-18 19:02:40|339.57|337.97|339.81|338.21|339.81|338.21|339.57|337.97|0
1642532570000|2022-01-18 19:02:50|340.06|338.46|341.3|339.7|341.3|339.7|340.06|338.46|0
1642532580000|2022-01-18 19:03:00|341.8|340.2|341.8|340.2|341.8|340.2|341.55|339.95|0
1642532590000|2022-01-18 19:03:10|341.67|340.07|340.31|338.71|341.67|340.07|340.06|338.46|0
1642532600000|2022-01-18 19:03:20|340.56|338.96|340.81|339.21|340.81|339.21|340.56|338.96|0
1642532610000|2022-01-18 19:03:30|341.05|339.45|339.81|338.21|341.05|339.45|339.81|338.21|0
1642532620000|2022-01-18 19:03:40|339.56|337.96|339.56|337.96|339.56|337.96|338.82|337.22|0
1642532630000|2022-01-18 19:03:50|339.32|337.72|339.32|337.72|339.56|337.96|339.32|337.72|0
1642532640000|2022-01-18 19:04:00|339.56|337.96|339.81|338.21|340.06|338.46|339.56|337.96|0
1642532650000|2022-01-18 19:04:10|340.06|338.46|339.81|338.21|340.06|338.46|339.44|337.84|0
1642532660000|2022-01-18 19:04:20|339.32|337.72|338.69|337.09|339.32|337.72|338.2|336.6|0
1642532670000|2022-01-18 19:04:30|339.07|337.47|338.57|336.97|339.07|337.47|338.57|336.97|0
1642532680000|2022-01-18 19:04:40|339.19|337.59|339.07|337.47|339.32|337.72|339.07|337.47|0
1642532690000|2022-01-18 19:04:50|339.32|337.72|339.07|337.47|339.32|337.72|338.94|337.34|0
1642532700000|2022-01-18 19:05:00|339.32|337.72|339.32|337.72|339.32|337.72|339.07|337.47|0
1642532710000|2022-01-18 19:05:10|340.31|338.71|340.06|338.46|340.31|338.71|339.32|337.72|0
1642532720000|2022-01-18 19:05:20|340.31|338.71|342.04|340.44|342.04|340.44|340.31|338.71|0
1642532730000|2022-01-18 19:05:30|341.55|339.95|342.04|340.44|342.04|340.44|341.55|339.95|0
1642532740000|2022-01-18 19:05:40|341.05|339.45|340.8|339.2|341.05|339.45|340.8|339.2|0
1642532750000|2022-01-18 19:05:50|341.05|339.45|341.55|339.95|341.55|339.95|341.05|339.45|0
1642532760000|2022-01-18 19:06:00|341.8|340.2|341.8|340.2|341.8|340.2|341.55|339.95|0
1642532770000|2022-01-18 19:06:10|341.55|339.95|341.05|339.45|341.55|339.95|341.05|339.45|0
1642532780000|2022-01-18 19:06:20|341.3|339.7|340.8|339.2|341.3|339.7|340.8|339.2|0
1642532790000|2022-01-18 19:06:30|340.06|338.46|340.06|338.46|340.06|338.46|339.93|338.33|0
1642532800000|2022-01-18 19:06:40|340.31|338.71|340.56|338.96|340.8|339.2|340.31|338.71|0
1642532810000|2022-01-18 19:06:50|340.06|338.46|339.81|338.21|340.06|338.46|339.56|337.96|0
1642532820000|2022-01-18 19:07:00|339.56|337.96|339.07|337.47|339.56|337.96|339.07|337.47|0
1642532830000|2022-01-18 19:07:10|338.82|337.22|338.82|337.22|338.82|337.22|338.82|337.22|0
1642532840000|2022-01-18 19:07:20|339.07|337.47|339.32|337.72|339.32|337.72|339.07|337.47|0
1642532850000|2022-01-18 19:07:30|339.56|337.96|340.06|338.46|340.31|338.71|339.56|337.96|0
1642532860000|2022-01-18 19:07:40|339.81|338.21|340.56|338.96|340.56|338.96|339.81|338.21|0
1642532870000|2022-01-18 19:07:50|340.31|338.71|340.31|338.71|340.31|338.71|340.06|338.46|0
1642532880000|2022-01-18 19:08:00|339.56|337.96|339.81|338.21|339.81|338.21|339.56|337.96|0
1642532890000|2022-01-18 19:08:10|339.07|337.47|339.07|337.47|339.32|337.72|339.07|337.47|0
1642532900000|2022-01-18 19:08:20|338.82|337.22|338.82|337.22|338.82|337.22|338.82|337.22|0
1642532910000|2022-01-18 19:08:30|338.57|336.97|338.32|336.72|338.57|336.97|338.32|336.72|0
1642532920000|2022-01-18 19:08:40|338.07|336.47|338.57|336.97|338.82|337.22|338.07|336.47|0
1642532930000|2022-01-18 19:08:50|338.94|337.34|339.07|337.47|339.07|337.47|338.82|337.22|0
1642532940000|2022-01-18 19:09:00|339.56|337.96|338.82|337.22|339.56|337.96|338.82|337.22|0
1642532950000|2022-01-18 19:09:10|338.57|336.97|339.07|337.47|339.31|337.71|338.57|336.97|0
1642532960000|2022-01-18 19:09:20|338.82|337.22|339.56|337.96|339.56|337.96|338.82|337.22|0
1642532970000|2022-01-18 19:09:30|339.31|337.71|339.56|337.96|339.81|338.21|339.31|337.71|0
1642532980000|2022-01-18 19:09:40|339.81|338.21|340.06|338.46|340.06|338.46|339.81|338.21|0
1642532990000|2022-01-18 19:09:50|339.81|338.21|339.07|337.47|339.81|338.21|339.07|337.47|0
1642533000000|2022-01-18 19:10:00|339.31|337.71|339.81|338.21|339.81|338.21|339.31|337.71|0
1642533010000|2022-01-18 19:10:10|339.93|338.33|340.06|338.46|340.06|338.46|339.81|338.21|0
1642533020000|2022-01-18 19:10:20|339.31|337.71|339.81|338.21|339.81|338.21|339.31|337.71|0
1642533030000|2022-01-18 19:10:30|340.31|338.71|340.06|338.46|340.31|338.71|339.93|338.33|0
1642533050000|2022-01-18 19:10:50|339.81|338.21|341.3|339.7|341.3|339.7|339.81|338.21|0
1642533060000|2022-01-18 19:11:00|341.55|339.95|341.05|339.45|341.55|339.95|341.05|339.45|0
1642533070000|2022-01-18 19:11:10|341.3|339.7|340.55|338.95|341.3|339.7|340.55|338.95|0
1642533080000|2022-01-18 19:11:20|341.05|339.45|341.05|339.45|341.3|339.7|341.05|339.45|0
1642533090000|2022-01-18 19:11:30|340.8|339.2|340.31|338.71|340.8|339.2|340.31|338.71|0
1642533100000|2022-01-18 19:11:40|340.06|338.46|339.81|338.21|340.55|338.95|339.81|338.21|0
1642533110000|2022-01-18 19:11:50|339.56|337.96|339.31|337.71|340.06|338.46|339.31|337.71|0
1642533120000|2022-01-18 19:12:00|339.56|337.96|340.06|338.46|340.06|338.46|339.31|337.71|0
1642533130000|2022-01-18 19:12:10|339.81|338.21|339.81|338.21|339.81|338.21|339.56|337.96|0
1642533140000|2022-01-18 19:12:20|339.56|337.96|339.31|337.71|339.56|337.96|339.31|337.71|0
1642533150000|2022-01-18 19:12:30|339.56|337.96|339.56|337.96|339.81|338.21|339.56|337.96|0
1642533160000|2022-01-18 19:12:40|339.07|337.47|338.57|336.97|339.07|337.47|338.57|336.97|0
1642533170000|2022-01-18 19:12:50|338.82|337.22|337.58|335.98|338.82|337.22|337.58|335.98|0
1642533180000|2022-01-18 19:13:00|338.44|336.84|338.57|336.97|338.57|336.97|338.44|336.84|0
1642533190000|2022-01-18 19:13:10|338.07|336.47|338.32|336.72|338.32|336.72|338.07|336.47|0
1642533200000|2022-01-18 19:13:20|338.07|336.47|337.82|336.22|338.07|336.47|337.82|336.22|0
1642533210000|2022-01-18 19:13:30|338.07|336.47|338.32|336.72|338.32|336.72|338.07|336.47|0
1642533220000|2022-01-18 19:13:40|338.19|336.59|338.32|336.72|338.82|337.22|338.19|336.59|0
1642533230000|2022-01-18 19:13:50|338.07|336.47|338.32|336.72|338.32|336.72|338.07|336.47|0
1642533240000|2022-01-18 19:14:00|338.07|336.47|338.07|336.47|338.07|336.47|338.07|336.47|0
1642533250000|2022-01-18 19:14:10|338.32|336.72|338.32|336.72|338.32|336.72|338.07|336.47|0
1642533260000|2022-01-18 19:14:20|338.19|336.59|338.32|336.72|338.32|336.72|338.19|336.59|0
1642533270000|2022-01-18 19:14:30|338.07|336.47|337.82|336.22|338.07|336.47|337.82|336.22|0
1642533280000|2022-01-18 19:14:40|337.58|335.98|337.58|335.98|337.58|335.98|337.33|335.73|0
1642533290000|2022-01-18 19:14:50|337.33|335.73|337.33|335.73|337.33|335.73|337.33|335.73|0
1642533300000|2022-01-18 19:15:00|337.2|335.6|337.82|336.22|337.82|336.22|337.08|335.48|0
1642533310000|2022-01-18 19:15:10|337.58|335.98|338.07|336.47|338.07|336.47|337.58|335.98|0
1642533320000|2022-01-18 19:15:20|338.57|336.97|338.82|337.22|338.82|337.22|338.57|336.97|0
1642533330000|2022-01-18 19:15:30|338.57|336.97|338.32|336.72|338.57|336.97|338.32|336.72|0
1642533340000|2022-01-18 19:15:40|338.07|336.47|338.82|337.22|338.82|337.22|338.07|336.47|0
1642533350000|2022-01-18 19:15:50|338.07|336.47|339.31|337.71|339.31|337.71|338.07|336.47|0
1642533360000|2022-01-18 19:16:00|339.56|337.96|339.06|337.46|339.81|338.21|339.06|337.46|0
1642533370000|2022-01-18 19:16:10|338.32|336.72|338.57|336.97|338.57|336.97|338.32|336.72|0
1642533380000|2022-01-18 19:16:20|338.82|337.22|338.82|337.22|339.06|337.46|338.57|336.97|0
1642533390000|2022-01-18 19:16:30|338.93|337.33|338.57|336.97|338.93|337.33|338.32|336.72|0
1642533400000|2022-01-18 19:16:40|339.06|337.46|339.06|337.46|339.06|337.46|339.06|337.46|0
1642533410000|2022-01-18 19:16:50|338.82|337.22|339.31|337.71|339.31|337.71|338.82|337.22|0
1642533420000|2022-01-18 19:17:00|338.82|337.22|338.57|336.97|338.82|337.22|338.19|336.59|0
1642533430000|2022-01-18 19:17:10|338.32|336.72|338.07|336.47|338.32|336.72|338.07|336.47|0
1642533440000|2022-01-18 19:17:20|338.32|336.72|337.82|336.22|338.32|336.72|337.82|336.22|0
1642533450000|2022-01-18 19:17:30|337.58|335.98|338.07|336.47|338.07|336.47|337.58|335.98|0
1642533460000|2022-01-18 19:17:40|337.33|335.73|338.07|336.47|338.07|336.47|337.33|335.73|0
1642533470000|2022-01-18 19:17:50|337.82|336.22|337.58|335.98|337.82|336.22|337.58|335.98|0
1642533480000|2022-01-18 19:18:00|337.82|336.22|337.33|335.73|337.82|336.22|337.33|335.73|0
1642533490000|2022-01-18 19:18:10|337.58|335.98|338.07|336.47|338.07|336.47|337.58|335.98|0
1642533500000|2022-01-18 19:18:20|337.82|336.22|337.57|335.97|337.82|336.22|337.57|335.97|0
1642533510000|2022-01-18 19:18:30|338.07|336.47|337.82|336.22|338.32|336.72|337.82|336.22|0
1642533530000|2022-01-18 19:18:50|337.57|335.97|337.82|336.22|337.82|336.22|337.57|335.97|0
1642533540000|2022-01-18 19:19:00|338.19|336.59|339.81|338.21|339.81|338.21|338.07|336.47|0
1642533550000|2022-01-18 19:19:10|339.56|337.96|340.3|338.7|340.3|338.7|339.56|337.96|0
1642533560000|2022-01-18 19:19:20|340.55|338.95|340.3|338.7|340.55|338.95|340.3|338.7|0
1642533570000|2022-01-18 19:19:30|340.05|338.45|341.54|339.94|341.54|339.94|340.05|338.45|0
1642533580000|2022-01-18 19:19:40|342.04|340.44|341.79|340.19|342.29|340.69|341.79|340.19|0
1642533590000|2022-01-18 19:19:50|342.04|340.44|341.79|340.19|342.04|340.44|341.79|340.19|0
1642533600000|2022-01-18 19:20:00|342.04|340.44|341.66|340.06|342.04|340.44|341.66|340.06|0
1642533610000|2022-01-18 19:20:10|341.79|340.19|341.05|339.45|341.79|340.19|341.05|339.45|0
1642533620000|2022-01-18 19:20:20|340.55|338.95|340.3|338.7|340.8|339.2|340.05|338.45|0
1642533630000|2022-01-18 19:20:30|340.55|338.95|340.3|338.7|340.55|338.95|340.3|338.7|0
1642533640000|2022-01-18 19:20:40|340.55|338.95|340.67|339.07|340.67|339.07|340.55|338.95|0
1642533650000|2022-01-18 19:20:50|340.55|338.95|341.05|339.45|341.05|339.45|340.55|338.95|0
1642533660000|2022-01-18 19:21:00|340.42|338.82|340.8|339.2|340.8|339.2|340.42|338.82|0
1642533670000|2022-01-18 19:21:10|341.29|339.69|341.05|339.45|341.54|339.94|341.05|339.45|0
1642533680000|2022-01-18 19:21:20|341.29|339.69|341.29|339.69|341.54|339.94|341.29|339.69|0
1642533690000|2022-01-18 19:21:30|341.05|339.45|340.3|338.7|341.05|339.45|340.3|338.7|0
1642533700000|2022-01-18 19:21:40|340.05|338.45|339.68|338.08|340.05|338.45|339.68|338.08|0
1642533710000|2022-01-18 19:21:50|339.56|337.96|339.31|337.71|339.81|338.21|339.31|337.71|0
1642533720000|2022-01-18 19:22:00|339.06|337.46|338.57|336.97|339.06|337.46|338.57|336.97|0
1642533730000|2022-01-18 19:22:10|338.07|336.47|337.2|335.6|338.07|336.47|337.2|335.6|0
1642533740000|2022-01-18 19:22:20|336.83|335.23|336.09|334.49|336.83|335.23|336.09|334.49|0
1642533750000|2022-01-18 19:22:30|336.58|334.98|336.09|334.49|336.58|334.98|336.09|334.49|0
1642533760000|2022-01-18 19:22:40|337.08|335.48|336.33|334.73|337.08|335.48|336.33|334.73|0
1642533770000|2022-01-18 19:22:50|336.83|335.23|337.08|335.48|337.08|335.48|336.83|335.23|0
1642533780000|2022-01-18 19:23:00|336.83|335.23|336.33|334.73|337.08|335.48|336.33|334.73|0
1642533790000|2022-01-18 19:23:10|336.58|334.98|336.58|334.98|336.58|334.98|336.33|334.73|0
1642533800000|2022-01-18 19:23:20|336.33|334.73|336.58|334.98|336.58|334.98|336.33|334.73|0
1642533810000|2022-01-18 19:23:30|336.33|334.73|336.33|334.73|336.33|334.73|336.09|334.49|0
1642533820000|2022-01-18 19:23:40|336.58|334.98|336.58|334.98|336.58|334.98|336.58|334.98|0
1642533830000|2022-01-18 19:23:50|336.83|335.23|337.57|335.97|338.07|336.47|336.83|335.23|0
1642533840000|2022-01-18 19:24:00|338.07|336.47|337.82|336.22|338.56|336.96|337.82|336.22|0
1642533850000|2022-01-18 19:24:10|338.07|336.47|338.32|336.72|338.32|336.72|337.82|336.22|0
1642533860000|2022-01-18 19:24:20|337.82|336.22|338.32|336.72|338.32|336.72|337.82|336.22|0
1642533870000|2022-01-18 19:24:30|338.56|336.96|338.07|336.47|338.56|336.96|338.07|336.47|0
1642533880000|2022-01-18 19:24:40|337.57|335.97|337.08|335.48|337.57|335.97|337.08|335.48|0
1642533890000|2022-01-18 19:24:50|336.83|335.23|336.58|334.98|336.83|335.23|336.58|334.98|0
1642533900000|2022-01-18 19:25:00|336.33|334.73|336.58|334.98|336.58|334.98|336.33|334.73|0
1642533910000|2022-01-18 19:25:10|336.33|334.73|336.08|334.48|336.58|334.98|336.08|334.48|0
1642533920000|2022-01-18 19:25:20|335.84|334.24|335.59|333.99|336.08|334.48|335.59|333.99|0
1642533930000|2022-01-18 19:25:30|335.09|333.49|335.59|333.99|335.59|333.99|335.09|333.49|0
1642533940000|2022-01-18 19:25:40|335.09|333.49|333.85|332.25|335.21|333.61|333.85|332.25|0
1642533950000|2022-01-18 19:25:50|334.1|332.5|333.85|332.25|334.35|332.75|333.85|332.25|0
1642533960000|2022-01-18 19:26:00|334.1|332.5|334.6|333|334.6|333|333.85|332.25|0
1642533970000|2022-01-18 19:26:10|334.35|332.75|334.35|332.75|334.6|333|334.35|332.75|0
1642533980000|2022-01-18 19:26:20|334.6|333|334.84|333.24|334.84|333.24|334.6|333|0
1642533990000|2022-01-18 19:26:30|335.34|333.74|335.09|333.49|335.34|333.74|334.84|333.24|0
1642534010000|2022-01-18 19:26:50|335.34|333.74|336.58|334.98|336.58|334.98|335.21|333.61|0
1642534020000|2022-01-18 19:27:00|336.33|334.73|335.84|334.24|336.33|334.73|335.84|334.24|0
1642534030000|2022-01-18 19:27:10|335.59|333.99|335.59|333.99|335.59|333.99|335.34|333.74|0
1642534040000|2022-01-18 19:27:20|335.84|334.24|335.59|333.99|335.84|334.24|335.59|333.99|0
1642534050000|2022-01-18 19:27:30|335.71|334.11|336.33|334.73|336.33|334.73|335.71|334.11|0
1642534060000|2022-01-18 19:27:40|336.83|335.23|336.58|334.98|337.82|336.22|336.58|334.98|0
1642534070000|2022-01-18 19:27:50|336.33|334.73|336.33|334.73|336.33|334.73|336.08|334.48|0
1642534080000|2022-01-18 19:28:00|336.58|334.98|337.08|335.48|337.32|335.72|336.58|334.98|0
1642534090000|2022-01-18 19:28:10|336.7|335.1|337.08|335.48|337.32|335.72|336.7|335.1|0
1642534100000|2022-01-18 19:28:20|337.32|335.72|337.57|335.97|337.57|335.97|337.32|335.72|0
1642534110000|2022-01-18 19:28:30|337.82|336.22|338.07|336.47|338.31|336.71|337.82|336.22|0
1642534120000|2022-01-18 19:28:40|338.43|336.83|339.31|337.71|339.31|337.71|338.31|336.71|0
1642534130000|2022-01-18 19:28:50|338.56|336.96|338.56|336.96|338.81|337.21|338.43|336.83|0
1642534140000|2022-01-18 19:29:00|338.31|336.71|338.07|336.47|338.31|336.71|337.82|336.22|0
1642534150000|2022-01-18 19:29:10|339.31|337.71|338.81|337.21|339.31|337.71|338.81|337.21|0
1642534160000|2022-01-18 19:29:20|339.06|337.46|338.81|337.21|339.06|337.46|338.56|336.96|0
1642534170000|2022-01-18 19:29:30|338.43|336.83|338.81|337.21|338.81|337.21|338.43|336.83|0
1642534180000|2022-01-18 19:29:40|338.07|336.47|338.31|336.71|338.31|336.71|338.07|336.47|0
1642534190000|2022-01-18 19:29:50|338.56|336.96|338.31|336.71|338.56|336.96|338.07|336.47|0
1642534200000|2022-01-18 19:30:00|338.07|336.47|338.31|336.71|338.31|336.71|338.07|336.47|0
1642534210000|2022-01-18 19:30:10|338.56|336.96|339.8|338.2|339.8|338.2|338.31|336.71|0
1642534220000|2022-01-18 19:30:20|340.55|338.95|341.04|339.44|341.29|339.69|340.55|338.95|0
1642534230000|2022-01-18 19:30:30|340.55|338.95|341.54|339.94|341.54|339.94|340.55|338.95|0
1642534240000|2022-01-18 19:30:40|341.29|339.69|341.54|339.94|341.54|339.94|341.29|339.69|0
1642534250000|2022-01-18 19:30:50|341.29|339.69|341.29|339.69|341.54|339.94|341.29|339.69|0
1642534260000|2022-01-18 19:31:00|341.79|340.19|342.04|340.44|342.04|340.44|341.54|339.94|0
1642534270000|2022-01-18 19:31:10|342.78|341.18|342.78|341.18|342.78|341.18|342.53|340.93|0
1642534280000|2022-01-18 19:31:20|343.52|341.92|345.01|343.41|345.01|343.41|343.52|341.92|0
1642534290000|2022-01-18 19:31:30|345.76|344.16|346.26|344.66|346.26|344.66|345.76|344.16|0
1642534300000|2022-01-18 19:31:40|346.01|344.41|346.75|345.15|346.75|345.15|346.01|344.41|0
1642534310000|2022-01-18 19:31:50|346.26|344.66|346.26|344.66|346.5|344.9|346.26|344.66|0
1642534320000|2022-01-18 19:32:00|345.76|344.16|345.01|343.41|345.76|344.16|345.01|343.41|0
1642534330000|2022-01-18 19:32:10|345.26|343.66|345.76|344.16|345.76|344.16|345.26|343.66|0
1642534340000|2022-01-18 19:32:20|345.51|343.91|345.26|343.66|345.51|343.91|345.26|343.66|0
1642534350000|2022-01-18 19:32:30|345.13|343.53|345.26|343.66|345.26|343.66|345.13|343.53|0
1642534360000|2022-01-18 19:32:40|344.52|342.92|344.64|343.04|344.77|343.17|344.52|342.92|0
1642534370000|2022-01-18 19:32:50|345.01|343.41|345.26|343.66|345.26|343.66|344.77|343.17|0
1642534380000|2022-01-18 19:33:00|345.38|343.78|346.01|344.41|346.01|344.41|345.38|343.78|0
1642534390000|2022-01-18 19:33:10|346.25|344.65|346.75|345.15|346.75|345.15|346.25|344.65|0
1642534400000|2022-01-18 19:33:20|347.25|345.65|347.37|345.77|347.37|345.77|347|345.4|0
1642534410000|2022-01-18 19:33:30|347.74|346.14|346.01|344.41|347.74|346.14|346.01|344.41|0
1642534420000|2022-01-18 19:33:40|345.76|344.16|345.26|343.66|345.76|344.16|345.26|343.66|0
1642534430000|2022-01-18 19:33:50|345.51|343.91|344.76|343.16|345.76|344.16|344.76|343.16|0
1642534440000|2022-01-18 19:34:00|344.52|342.92|345.13|343.53|345.26|343.66|344.52|342.92|0
1642534450000|2022-01-18 19:34:10|345.26|343.66|345.01|343.41|345.51|343.91|345.01|343.41|0
1642534460000|2022-01-18 19:34:20|345.26|343.66|344.27|342.67|345.51|343.91|344.27|342.67|0
1642534470000|2022-01-18 19:34:30|345.01|343.41|344.52|342.92|345.01|343.41|344.52|342.92|0
1642534480000|2022-01-18 19:34:40|344.76|343.16|345.01|343.41|345.26|343.66|344.52|342.92|0
1642534490000|2022-01-18 19:34:50|345.26|343.66|345.26|343.66|345.26|343.66|345.01|343.41|0
1642534500000|2022-01-18 19:35:00|344.52|342.92|345.76|344.16|345.76|344.16|344.52|342.92|0
1642534510000|2022-01-18 19:35:10|346.01|344.41|345.76|344.16|346.01|344.41|345.51|343.91|0
1642534520000|2022-01-18 19:35:20|346.25|344.65|345.51|343.91|346.25|344.65|345.51|343.91|0
1642534530000|2022-01-18 19:35:30|346.01|344.41|345.26|343.66|346.01|344.41|345.26|343.66|0
1642534540000|2022-01-18 19:35:40|345.13|343.53|344.76|343.16|345.26|343.66|344.76|343.16|0
1642534550000|2022-01-18 19:35:50|345.01|343.41|345.01|343.41|345.51|343.91|345.01|343.41|0
1642534560000|2022-01-18 19:36:00|345.76|344.16|345.01|343.41|345.76|344.16|344.76|343.16|0
1642534570000|2022-01-18 19:36:10|344.76|343.16|344.52|342.92|344.76|343.16|344.52|342.92|0
1642534580000|2022-01-18 19:36:20|344.76|343.16|346.01|344.41|346.01|344.41|344.76|343.16|0
1642534590000|2022-01-18 19:36:30|346.5|344.9|346.01|344.41|347|345.4|346.01|344.41|0
1642534600000|2022-01-18 19:36:40|345.26|343.66|345.51|343.91|345.76|344.16|345.26|343.66|0
1642534610000|2022-01-18 19:36:50|345.26|343.66|345.76|344.16|345.76|344.16|345.26|343.66|0
1642534620000|2022-01-18 19:37:00|345.26|343.66|345.76|344.16|345.76|344.16|345.13|343.53|0
1642534630000|2022-01-18 19:37:10|346.01|344.41|346.5|344.9|346.5|344.9|346.01|344.41|0
1642534640000|2022-01-18 19:37:20|346.25|344.65|346.25|344.65|346.25|344.65|346|344.4|0
1642534650000|2022-01-18 19:37:30|345.76|344.16|346|344.4|346|344.4|345.76|344.16|0
1642534660000|2022-01-18 19:37:40|346.75|345.15|346.5|344.9|346.75|345.15|346.5|344.9|0
1642534670000|2022-01-18 19:37:50|346.25|344.65|346.5|344.9|346.5|344.9|346.25|344.65|0
1642534680000|2022-01-18 19:38:00|346.25|344.65|346.5|344.9|346.5|344.9|346|344.4|0
1642534690000|2022-01-18 19:38:10|346.75|345.15|347.25|345.65|347.25|345.65|346.75|345.15|0
1642534700000|2022-01-18 19:38:20|347|345.4|346.75|345.15|347|345.4|346.75|345.15|0
1642534710000|2022-01-18 19:38:30|347|345.4|346.5|344.9|347|345.4|346.5|344.9|0
1642534720000|2022-01-18 19:38:40|346.75|345.15|346.5|344.9|346.75|345.15|346.5|344.9|0
1642534730000|2022-01-18 19:38:50|346.75|345.15|347.49|345.89|347.49|345.89|346.75|345.15|0
1642534740000|2022-01-18 19:39:00|347.74|346.14|348.11|346.51|348.11|346.51|347.74|346.14|0
1642534750000|2022-01-18 19:39:10|347.99|346.39|347.74|346.14|347.99|346.39|347.74|346.14|0
1642534760000|2022-01-18 19:39:20|347.49|345.89|347.25|345.65|347.49|345.89|347|345.4|0
1642534770000|2022-01-18 19:39:30|347.99|346.39|347.74|346.14|347.99|346.39|347.74|346.14|0
1642534780000|2022-01-18 19:39:40|347.37|345.77|347|345.4|347.49|345.89|347|345.4|0
1642534790000|2022-01-18 19:39:50|346.75|345.15|346.25|344.65|346.75|345.15|346.25|344.65|0
1642534800000|2022-01-18 19:40:00|346.5|344.9|346.25|344.65|346.5|344.9|346.12|344.52|0
1642534810000|2022-01-18 19:40:10|345.76|344.16|346.25|344.65|346.25|344.65|345.76|344.16|0
1642534820000|2022-01-18 19:40:20|345.51|343.91|345.51|343.91|345.51|343.91|345.51|343.91|0
1642534830000|2022-01-18 19:40:30|346|344.4|345.76|344.16|346|344.4|345.76|344.16|0
1642534840000|2022-01-18 19:40:40|346.25|344.65|346|344.4|346.5|344.9|346|344.4|0
1642534850000|2022-01-18 19:40:50|346.25|344.65|345.76|344.16|346.25|344.65|345.51|343.91|0
1642534860000|2022-01-18 19:41:00|346|344.4|347|345.4|347|345.4|346|344.4|0
1642534870000|2022-01-18 19:41:10|347.36|345.76|347.49|345.89|347.49|345.89|347.25|345.65|0
1642534880000|2022-01-18 19:41:20|347|345.4|347.25|345.65|347.25|345.65|346.75|345.15|0
1642534890000|2022-01-18 19:41:30|347.49|345.89|347.25|345.65|347.49|345.89|347.25|345.65|0
1642534900000|2022-01-18 19:41:40|347.99|346.39|347.49|345.89|347.99|346.39|347.49|345.89|0
1642534910000|2022-01-18 19:41:50|347.25|345.65|347.49|345.89|347.74|346.14|347.25|345.65|0
1642534920000|2022-01-18 19:42:00|347.25|345.65|347.12|345.52|347.25|345.65|346.75|345.15|0
1642534930000|2022-01-18 19:42:10|347|345.4|346.75|345.15|347|345.4|346.5|344.9|0
1642534940000|2022-01-18 19:42:20|346.5|344.9|345.75|344.15|346.75|345.15|345.75|344.15|0
1642534950000|2022-01-18 19:42:30|346|344.4|346.25|344.65|346.75|345.15|345.87|344.27|0
1642534960000|2022-01-18 19:42:40|346.5|344.9|346|344.4|346.5|344.9|346|344.4|0
1642534970000|2022-01-18 19:42:50|346.25|344.65|346.25|344.65|346.25|344.65|346|344.4|0
1642534980000|2022-01-18 19:43:00|345.75|344.15|345.75|344.15|345.75|344.15|345.75|344.15|0
1642534990000|2022-01-18 19:43:10|346|344.4|346.25|344.65|346.25|344.65|345.75|344.15|0
1642535000000|2022-01-18 19:43:20|346.62|345.02|346.75|345.15|347|345.4|346.62|345.02|0
1642535010000|2022-01-18 19:43:30|347|345.4|346.5|344.9|347|345.4|346.5|344.9|0
1642535020000|2022-01-18 19:43:40|346.75|345.15|346|344.4|346.75|345.15|346|344.4|0
1642535030000|2022-01-18 19:43:50|345.75|344.15|345.75|344.15|345.75|344.15|345.51|343.91|0
1642535040000|2022-01-18 19:44:00|345.51|343.91|346|344.4|346|344.4|345.51|343.91|0
1642535050000|2022-01-18 19:44:10|345.63|344.03|346|344.4|346|344.4|345.26|343.66|0
1642535060000|2022-01-18 19:44:20|345.75|344.15|345.75|344.15|345.75|344.15|345.26|343.66|0
1642535070000|2022-01-18 19:44:30|345.51|343.91|345.51|343.91|345.75|344.15|345.51|343.91|0
1642535080000|2022-01-18 19:44:40|345.26|343.66|345.01|343.41|345.26|343.66|345.01|343.41|0
1642535090000|2022-01-18 19:44:50|344.02|342.42|344.26|342.66|344.26|342.66|344.02|342.42|0
1642535100000|2022-01-18 19:45:00|344.02|342.42|343.77|342.17|344.02|342.42|343.77|342.17|0
1642535110000|2022-01-18 19:45:10|344.02|342.42|344.02|342.42|344.26|342.66|343.77|342.17|0
1642535120000|2022-01-18 19:45:20|344.51|342.91|344.02|342.42|344.51|342.91|344.02|342.42|0
1642535130000|2022-01-18 19:45:30|344.51|342.91|344.51|342.91|344.51|342.91|344.02|342.42|0
1642535140000|2022-01-18 19:45:40|345.26|343.66|345.75|344.15|346|344.4|345.26|343.66|0
1642535150000|2022-01-18 19:45:50|346|344.4|346|344.4|346|344.4|345.75|344.15|0
1642535160000|2022-01-18 19:46:00|345.51|343.91|345.26|343.66|345.75|344.15|345.26|343.66|0
1642535170000|2022-01-18 19:46:10|345.51|343.91|345.75|344.15|345.87|344.27|345.51|343.91|0
1642535180000|2022-01-18 19:46:20|346.25|344.65|347|345.4|347|345.4|346|344.4|0
1642535190000|2022-01-18 19:46:30|347.11|345.51|347.24|345.64|347.24|345.64|347|345.4|0
1642535200000|2022-01-18 19:46:40|347|345.4|347|345.4|347|345.4|346.75|345.15|0
1642535210000|2022-01-18 19:46:50|346.75|345.15|346.75|345.15|346.75|345.15|346.5|344.9|0
1642535220000|2022-01-18 19:47:00|347.99|346.39|348.98|347.38|348.98|347.38|347.74|346.14|0
1642535230000|2022-01-18 19:47:10|349.23|347.63|349.23|347.63|349.23|347.63|348.98|347.38|0
1642535240000|2022-01-18 19:47:20|349.73|348.13|349.98|348.38|349.98|348.38|349.73|348.13|0
1642535250000|2022-01-18 19:47:30|350.22|348.62|349.98|348.38|350.47|348.87|349.98|348.38|0
1642535260000|2022-01-18 19:47:40|350.22|348.62|349.98|348.38|350.22|348.62|349.98|348.38|0
1642535270000|2022-01-18 19:47:50|349.48|347.88|349.73|348.13|349.73|348.13|349.48|347.88|0
1642535280000|2022-01-18 19:48:00|349.98|348.38|348.98|347.38|349.98|348.38|348.73|347.13|0
1642535290000|2022-01-18 19:48:10|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642535300000|2022-01-18 19:48:20|348.24|346.64|348.24|346.64|348.48|346.88|348.24|346.64|0
1642535310000|2022-01-18 19:48:30|348.73|347.13|349.23|347.63|349.23|347.63|348.73|347.13|0
1642535320000|2022-01-18 19:48:40|348.98|347.38|348.73|347.13|349.23|347.63|348.73|347.13|0
1642535330000|2022-01-18 19:48:50|348.98|347.38|348.48|346.88|348.98|347.38|348.48|346.88|0
1642535340000|2022-01-18 19:49:00|348.73|347.13|349.6|348|349.6|348|348.73|347.13|0
1642535350000|2022-01-18 19:49:10|349.23|347.63|349.73|348.13|349.73|348.13|349.23|347.63|0
1642535360000|2022-01-18 19:49:20|349.35|347.75|349.23|347.63|349.35|347.75|348.73|347.13|0
1642535370000|2022-01-18 19:49:30|348.98|347.38|349.23|347.63|349.73|348.13|348.98|347.38|0
1642535380000|2022-01-18 19:49:40|349.48|347.88|349.97|348.37|349.97|348.37|349.48|347.88|0
1642535390000|2022-01-18 19:49:50|349.48|347.88|349.48|347.88|349.73|348.13|349.48|347.88|0
1642535400000|2022-01-18 19:50:00|349.73|348.13|349.73|348.13|349.97|348.37|349.73|348.13|0
1642535410000|2022-01-18 19:50:10|349.97|348.37|349.97|348.37|349.97|348.37|349.97|348.37|0
1642535420000|2022-01-18 19:50:20|349.73|348.13|349.97|348.37|349.97|348.37|349.48|347.88|0
1642535430000|2022-01-18 19:50:30|350.47|348.87|350.72|349.12|350.72|349.12|350.47|348.87|0
1642535440000|2022-01-18 19:50:40|350.47|348.87|350.72|349.12|350.72|349.12|350.47|348.87|0
1642535450000|2022-01-18 19:50:50|350.47|348.87|350.72|349.12|350.72|349.12|350.47|348.87|0
1642535460000|2022-01-18 19:51:00|351.22|349.62|351.96|350.36|351.96|350.36|351.22|349.62|0
1642535470000|2022-01-18 19:51:10|351.71|350.11|352.46|350.86|352.46|350.86|351.71|350.11|0
1642535480000|2022-01-18 19:51:20|352.71|351.11|352.96|351.36|352.96|351.36|352.58|350.98|0
1642535490000|2022-01-18 19:51:30|353.2|351.6|353.45|351.85|353.45|351.85|353.2|351.6|0
1642535500000|2022-01-18 19:51:40|353.2|351.6|352.71|351.11|353.2|351.6|352.71|351.11|0
1642535510000|2022-01-18 19:51:50|352.46|350.86|353.32|351.72|353.32|351.72|352.46|350.86|0
1642535520000|2022-01-18 19:52:00|353.2|351.6|353.45|351.85|353.45|351.85|353.2|351.6|0
1642535530000|2022-01-18 19:52:10|353.32|351.72|352.71|351.11|353.32|351.72|352.71|351.11|0
1642535540000|2022-01-18 19:52:20|352.46|350.86|352.71|351.11|352.71|351.11|352.46|350.86|0
1642535550000|2022-01-18 19:52:30|352.96|351.36|353.7|352.1|353.95|352.35|352.96|351.36|0
1642535560000|2022-01-18 19:52:40|353.2|351.6|353.95|352.35|353.95|352.35|353.2|351.6|0
1642535570000|2022-01-18 19:52:50|354.2|352.6|353.7|352.1|354.2|352.6|352.96|351.36|0
1642535580000|2022-01-18 19:53:00|354.2|352.6|354.2|352.6|354.2|352.6|353.95|352.35|0
1642535590000|2022-01-18 19:53:10|354.7|353.1|354.45|352.85|354.7|353.1|354.45|352.85|0
1642535600000|2022-01-18 19:53:20|354.7|353.1|354.45|352.85|354.7|353.1|354.45|352.85|0
1642535610000|2022-01-18 19:53:30|354.7|353.1|354.7|353.1|355.19|353.59|354.45|352.85|0
1642535620000|2022-01-18 19:53:40|354.94|353.34|354.7|353.1|354.94|353.34|354.7|353.1|0
1642535630000|2022-01-18 19:53:50|355.19|353.59|354.94|353.34|355.19|353.59|354.94|353.34|0
1642535640000|2022-01-18 19:54:00|354.7|353.1|354.45|352.85|354.94|353.34|354.45|352.85|0
1642535650000|2022-01-18 19:54:10|354.2|352.6|353.95|352.35|354.45|352.85|353.95|352.35|0
1642535660000|2022-01-18 19:54:20|354.45|352.85|354.2|352.6|354.7|353.1|353.95|352.35|0
1642535670000|2022-01-18 19:54:30|353.95|352.35|354.45|352.85|354.45|352.85|353.95|352.35|0
1642535680000|2022-01-18 19:54:40|353.7|352.1|353.2|351.6|353.95|352.35|353.2|351.6|0
1642535690000|2022-01-18 19:54:50|353.45|351.85|353.45|351.85|353.45|351.85|353.45|351.85|0
1642535700000|2022-01-18 19:55:00|353.95|352.35|354.7|353.1|354.7|353.1|353.95|352.35|0
1642535710000|2022-01-18 19:55:10|354.45|352.85|353.95|352.35|354.45|352.85|353.95|352.35|0
1642535720000|2022-01-18 19:55:20|353.45|351.85|353.45|351.85|353.45|351.85|353.2|351.6|0
1642535730000|2022-01-18 19:55:30|353.2|351.6|352.21|350.61|353.2|351.6|352.21|350.61|0
1642535740000|2022-01-18 19:55:40|352.46|350.86|352.21|350.61|352.46|350.86|352.21|350.61|0
1642535750000|2022-01-18 19:55:50|351.96|350.36|351.96|350.36|352.21|350.61|351.96|350.36|0
1642535760000|2022-01-18 19:56:00|351.71|350.11|351.46|349.86|351.71|350.11|351.46|349.86|0
1642535770000|2022-01-18 19:56:10|351.71|350.11|352.21|350.61|352.21|350.61|351.46|349.86|0
1642535780000|2022-01-18 19:56:20|351.96|350.36|352.95|351.35|352.95|351.35|351.96|350.36|0
1642535790000|2022-01-18 19:56:30|353.45|351.85|353.7|352.1|353.7|352.1|353.2|351.6|0
1642535800000|2022-01-18 19:56:40|352.95|351.35|352.95|351.35|353.2|351.6|352.95|351.35|0
1642535810000|2022-01-18 19:56:50|353.2|351.6|353.2|351.6|353.2|351.6|352.95|351.35|0
1642535820000|2022-01-18 19:57:00|353.7|352.1|354.2|352.6|354.2|352.6|353.7|352.1|0
1642535830000|2022-01-18 19:57:10|353.95|352.35|353.2|351.6|353.95|352.35|353.2|351.6|0
1642535840000|2022-01-18 19:57:20|352.95|351.35|353.7|352.1|353.7|352.1|352.95|351.35|0
1642535850000|2022-01-18 19:57:30|353.45|351.85|353.45|351.85|353.45|351.85|353.45|351.85|0
1642535860000|2022-01-18 19:57:40|353.2|351.6|353.95|352.35|353.95|352.35|353.2|351.6|0
1642535870000|2022-01-18 19:57:50|354.2|352.6|354.07|352.47|354.69|353.09|354.07|352.47|0
1642535880000|2022-01-18 19:58:00|353.7|352.1|354.45|352.85|354.45|352.85|353.45|351.85|0
1642535890000|2022-01-18 19:58:10|354.32|352.72|353.57|351.97|354.32|352.72|353.57|351.97|0
1642535900000|2022-01-18 19:58:20|353.7|352.1|353.45|351.85|353.7|352.1|353.45|351.85|0
1642535910000|2022-01-18 19:58:30|352.95|351.35|353.45|351.85|353.7|352.1|352.95|351.35|0
1642535920000|2022-01-18 19:58:40|352.95|351.35|352.95|351.35|353.2|351.6|352.95|351.35|0
1642535930000|2022-01-18 19:58:50|353.45|351.85|352.95|351.35|353.45|351.85|352.95|351.35|0
1642535940000|2022-01-18 19:59:00|352.08|350.48|351.96|350.36|352.21|350.61|351.71|350.11|0
1642535950000|2022-01-18 19:59:10|352.21|350.61|352.21|350.61|352.21|350.61|351.83|350.23|0
1642535960000|2022-01-18 19:59:20|351.96|350.36|351.46|349.86|351.96|350.36|351.46|349.86|0
1642535970000|2022-01-18 19:59:30|351.71|350.11|350.72|349.12|351.71|350.11|350.72|349.12|0
1642535980000|2022-01-18 19:59:40|350.97|349.37|350.47|348.87|350.97|349.37|350.47|348.87|0
1642535990000|2022-01-18 19:59:50|350.97|349.37|350.97|349.37|350.97|349.37|350.72|349.12|0
1642536000000|2022-01-18 20:00:00|350.47|348.87|349.23|347.63|350.97|349.37|349.23|347.63|0
1642536010000|2022-01-18 20:00:10|349.35|347.75|349.72|348.12|349.72|348.12|349.35|347.75|0
1642536020000|2022-01-18 20:00:20|349.47|347.87|349.23|347.63|349.47|347.87|349.23|347.63|0
1642536030000|2022-01-18 20:00:30|348.98|347.38|348.6|347|349.23|347.63|348.6|347|0
1642536040000|2022-01-18 20:00:40|348.23|346.63|348.73|347.13|348.73|347.13|347.98|346.38|0
1642536050000|2022-01-18 20:00:50|348.6|347|348.98|347.38|348.98|347.38|348.6|347|0
1642536060000|2022-01-18 20:01:00|349.72|348.12|348.48|346.88|349.72|348.12|348.48|346.88|0
1642536070000|2022-01-18 20:01:10|348.73|347.13|348.48|346.88|348.73|347.13|348.48|346.88|0
1642536080000|2022-01-18 20:01:20|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642536090000|2022-01-18 20:01:30|348.73|347.13|348.73|347.13|348.73|347.13|348.23|346.63|0
1642536100000|2022-01-18 20:01:40|348.48|346.88|348.23|346.63|348.73|347.13|348.23|346.63|0
1642536110000|2022-01-18 20:01:50|348.48|346.88|348.23|346.63|348.48|346.88|348.23|346.63|0
1642536120000|2022-01-18 20:02:00|348.48|346.88|348.23|346.63|348.73|347.13|348.23|346.63|0
1642536130000|2022-01-18 20:02:10|348.98|347.38|350.96|349.36|351.71|350.11|348.98|347.38|0
1642536140000|2022-01-18 20:02:20|351.46|349.86|351.46|349.86|351.46|349.86|350.96|349.36|0
1642536150000|2022-01-18 20:02:30|351.71|350.11|351.21|349.61|351.71|350.11|351.21|349.61|0
1642536160000|2022-01-18 20:02:40|351.46|349.86|351.71|350.11|351.96|350.36|351.46|349.86|0
1642536170000|2022-01-18 20:02:50|351.46|349.86|351.96|350.36|351.96|350.36|351.46|349.86|0
1642536180000|2022-01-18 20:03:00|352.46|350.86|352.46|350.86|352.46|350.86|352.21|350.61|0
1642536190000|2022-01-18 20:03:10|352.21|350.61|351.71|350.11|352.21|350.61|351.71|350.11|0
1642536200000|2022-01-18 20:03:20|351.21|349.61|349.72|348.12|351.21|349.61|349.47|347.87|0
1642536210000|2022-01-18 20:03:30|349.47|347.87|346.99|345.39|349.47|347.87|346.74|345.14|0
1642536220000|2022-01-18 20:03:40|346.49|344.89|346.74|345.14|346.74|345.14|346.49|344.89|0
1642536230000|2022-01-18 20:03:50|346.49|344.89|346.74|345.14|347.24|345.64|346.49|344.89|0
1642536240000|2022-01-18 20:04:00|345.75|344.15|346.24|344.64|346.24|344.64|345.75|344.15|0
1642536250000|2022-01-18 20:04:10|345.75|344.15|345.5|343.9|346|344.4|345.5|343.9|0
1642536260000|2022-01-18 20:04:20|345.75|344.15|345.25|343.65|345.75|344.15|345.25|343.65|0
1642536270000|2022-01-18 20:04:30|344.51|342.91|344.26|342.66|344.51|342.91|344.01|342.41|0
1642536280000|2022-01-18 20:04:40|344.38|342.78|344.26|342.66|344.38|342.78|344.26|342.66|0
1642536290000|2022-01-18 20:04:50|344.01|342.41|345|343.4|345|343.4|344.01|342.41|0
1642536300000|2022-01-18 20:05:00|345.25|343.65|346|344.4|346|344.4|345.25|343.65|0
1642536310000|2022-01-18 20:05:10|345.62|344.02|345.5|343.9|345.75|344.15|345.5|343.9|0
1642536320000|2022-01-18 20:05:20|345.25|343.65|346|344.4|346.49|344.89|345.25|343.65|0
1642536330000|2022-01-18 20:05:30|345.75|344.15|344.51|342.91|346|344.4|344.51|342.91|0
1642536340000|2022-01-18 20:05:40|344.26|342.66|343.02|341.42|344.26|342.66|342.77|341.17|0
1642536350000|2022-01-18 20:05:50|343.26|341.66|344.01|342.41|344.01|342.41|343.26|341.66|0
1642536360000|2022-01-18 20:06:00|344.26|342.66|344.01|342.41|344.26|342.66|343.76|342.16|0
1642536370000|2022-01-18 20:06:10|343.76|342.16|343.76|342.16|344.01|342.41|343.76|342.16|0
1642536380000|2022-01-18 20:06:20|344.01|342.41|344.01|342.41|344.26|342.66|344.01|342.41|0
1642536390000|2022-01-18 20:06:30|344.51|342.91|345.5|343.9|345.5|343.9|344.51|342.91|0
1642536400000|2022-01-18 20:06:40|345.75|344.15|345.5|343.9|345.75|344.15|345.5|343.9|0
1642536410000|2022-01-18 20:06:50|345.75|344.15|345.75|344.15|345.75|344.15|345.5|343.9|0
1642536420000|2022-01-18 20:07:00|346.49|344.89|345.99|344.39|346.49|344.89|345.99|344.39|0
1642536430000|2022-01-18 20:07:10|346.74|345.14|347.49|345.89|347.49|345.89|346.74|345.14|0
1642536440000|2022-01-18 20:07:20|347.24|345.64|346.24|344.64|347.24|345.64|346.24|344.64|0
1642536450000|2022-01-18 20:07:30|346.49|344.89|345.75|344.15|346.49|344.89|345.75|344.15|0
1642536460000|2022-01-18 20:07:40|345.5|343.9|345.25|343.65|345.5|343.9|345|343.4|0
1642536470000|2022-01-18 20:07:50|345.5|343.9|346.24|344.64|346.24|344.64|345.5|343.9|0
1642536480000|2022-01-18 20:08:00|346.49|344.89|345.99|344.39|346.49|344.89|345.99|344.39|0
1642536490000|2022-01-18 20:08:10|345.5|343.9|344.75|343.15|345.5|343.9|344.75|343.15|0
1642536500000|2022-01-18 20:08:20|345|343.4|345.25|343.65|345.75|344.15|345|343.4|0
1642536510000|2022-01-18 20:08:30|346.24|344.64|346.24|344.64|346.24|344.64|345.99|344.39|0
1642536520000|2022-01-18 20:08:40|346.74|345.14|345.99|344.39|346.74|345.14|345.99|344.39|0
1642536530000|2022-01-18 20:08:50|345.75|344.15|345.5|343.9|345.99|344.39|345.5|343.9|0
1642536540000|2022-01-18 20:09:00|345.75|344.15|345.5|343.9|345.75|344.15|345.5|343.9|0
1642536550000|2022-01-18 20:09:10|345.99|344.39|345.99|344.39|345.99|344.39|345.75|344.15|0
1642536560000|2022-01-18 20:09:20|345.75|344.15|345.25|343.65|345.75|344.15|345.25|343.65|0
1642536570000|2022-01-18 20:09:30|345|343.4|344.01|342.41|345|343.4|344.01|342.41|0
1642536580000|2022-01-18 20:09:40|344.26|342.66|344.5|342.9|344.5|342.9|344.26|342.66|0
1642536590000|2022-01-18 20:09:50|344.26|342.66|344.5|342.9|344.5|342.9|344.26|342.66|0
1642536600000|2022-01-18 20:10:00|344.26|342.66|343.26|341.66|344.26|342.66|342.77|341.17|0
1642536610000|2022-01-18 20:10:10|342.77|341.17|342.77|341.17|343.26|341.66|342.77|341.17|0
1642536620000|2022-01-18 20:10:20|343.01|341.41|344.5|342.9|344.5|342.9|343.01|341.41|0
1642536630000|2022-01-18 20:10:30|344.62|343.02|345.5|343.9|345.5|343.9|344.62|343.02|0
1642536640000|2022-01-18 20:10:40|345.25|343.65|345|343.4|345.25|343.65|344.75|343.15|0
1642536650000|2022-01-18 20:10:50|345.12|343.52|344.26|342.66|345.25|343.65|344.26|342.66|0
1642536660000|2022-01-18 20:11:00|344.5|342.9|345.75|344.15|345.75|344.15|344.5|342.9|0
1642536670000|2022-01-18 20:11:10|345.5|343.9|345.5|343.9|345.5|343.9|345.25|343.65|0
1642536680000|2022-01-18 20:11:20|345.25|343.65|345.25|343.65|345.25|343.65|345.25|343.65|0
1642536690000|2022-01-18 20:11:30|345.5|343.9|345.5|343.9|345.5|343.9|345.25|343.65|0
1642536700000|2022-01-18 20:11:40|345.74|344.14|345.99|344.39|346.24|344.64|345.74|344.14|0
1642536710000|2022-01-18 20:11:50|345.74|344.14|345.99|344.39|345.99|344.39|345.74|344.14|0
1642536720000|2022-01-18 20:12:00|345.74|344.14|346.49|344.89|346.49|344.89|345.74|344.14|0
1642536730000|2022-01-18 20:12:10|346.24|344.64|346.99|345.39|346.99|345.39|346.24|344.64|0
1642536740000|2022-01-18 20:12:20|346.74|345.14|346.99|345.39|346.99|345.39|346.74|345.14|0
1642536750000|2022-01-18 20:12:30|346.74|345.14|346.49|344.89|346.99|345.39|346.49|344.89|0
1642536760000|2022-01-18 20:12:40|345.99|344.39|346.24|344.64|346.24|344.64|345.99|344.39|0
1642536770000|2022-01-18 20:12:50|345.99|344.39|345.5|343.9|345.99|344.39|345.5|343.9|0
1642536780000|2022-01-18 20:13:00|345.74|344.14|345.99|344.39|346.24|344.64|345.74|344.14|0
1642536790000|2022-01-18 20:13:10|345.5|343.9|345.5|343.9|345.5|343.9|345.25|343.65|0
1642536800000|2022-01-18 20:13:20|345.25|343.65|345.25|343.65|345.74|344.14|345.25|343.65|0
1642536810000|2022-01-18 20:13:30|345.5|343.9|345.74|344.14|345.74|344.14|345.5|343.9|0
1642536820000|2022-01-18 20:13:40|345.99|344.39|345.99|344.39|345.99|344.39|345.5|343.9|0
1642536830000|2022-01-18 20:13:50|346.49|344.89|346.74|345.14|346.74|345.14|346.24|344.64|0
1642536840000|2022-01-18 20:14:00|346.49|344.89|346.49|344.89|346.49|344.89|346.49|344.89|0
1642536850000|2022-01-18 20:14:10|346.74|345.14|346.24|344.64|346.74|345.14|346.24|344.64|0
1642536860000|2022-01-18 20:14:20|345.99|344.39|346.24|344.64|346.24|344.64|345.99|344.39|0
1642536870000|2022-01-18 20:14:30|345.99|344.39|345|343.4|345.99|344.39|345|343.4|0
1642536880000|2022-01-18 20:14:40|344.75|343.15|344.25|342.65|344.75|343.15|344.25|342.65|0
1642536890000|2022-01-18 20:14:50|344.01|342.41|343.76|342.16|344.01|342.41|343.51|341.91|0
1642536900000|2022-01-18 20:15:00|342.76|341.16|341.77|340.17|342.76|341.16|341.77|340.17|0
1642536910000|2022-01-18 20:15:10|341.52|339.92|339.16|337.56|341.52|339.92|339.16|337.56|0
1642536920000|2022-01-18 20:15:20|339.29|337.69|336.81|335.21|339.29|337.69|336.81|335.21|0
1642536930000|2022-01-18 20:15:30|339.04|337.44|338.54|336.94|339.04|337.44|338.3|336.7|0
1642536940000|2022-01-18 20:15:40|338.05|336.45|336.56|334.96|338.05|336.45|336.56|334.96|0
1642536950000|2022-01-18 20:15:50|336.81|335.21|336.06|334.46|337.06|335.46|336.06|334.46|0
1642536960000|2022-01-18 20:16:00|337.06|335.46|336.06|334.46|337.3|335.7|336.06|334.46|0
1642536970000|2022-01-18 20:16:10|336.56|334.96|335.07|333.47|336.56|334.96|335.07|333.47|0
1642536980000|2022-01-18 20:16:20|334.58|332.98|334.58|332.98|334.58|332.98|334.08|332.48|0
1642536990000|2022-01-18 20:16:30|334.08|332.48|333.58|331.98|334.08|332.48|333.58|331.98|0
1642537000000|2022-01-18 20:16:40|333.09|331.49|332.59|330.99|333.34|331.74|332.59|330.99|0
1642537010000|2022-01-18 20:16:50|332.34|330.74|332.34|330.74|332.34|330.74|332.34|330.74|0
1642537020000|2022-01-18 20:17:00|330.86|329.26|330.36|328.76|330.86|329.26|330.36|328.76|0
1642537030000|2022-01-18 20:17:10|331.11|329.51|332.1|330.5|332.59|330.99|331.11|329.51|0
1642537040000|2022-01-18 20:17:20|332.34|330.74|331.85|330.25|332.34|330.74|331.85|330.25|0
1642537050000|2022-01-18 20:17:30|331.47|329.87|332.59|330.99|332.59|330.99|331.47|329.87|0
1642537060000|2022-01-18 20:17:40|332.84|331.24|333.34|331.74|333.58|331.98|332.84|331.24|0
1642537070000|2022-01-18 20:17:50|334.08|332.48|332.84|331.24|334.08|332.48|332.84|331.24|0
1642537080000|2022-01-18 20:18:00|333.58|331.98|333.21|331.61|333.83|332.23|333.21|331.61|0
1642537090000|2022-01-18 20:18:10|333.34|331.74|333.83|332.23|333.83|332.23|333.09|331.49|0
1642537100000|2022-01-18 20:18:20|333.58|331.98|334.08|332.48|334.08|332.48|333.58|331.98|0
1642537110000|2022-01-18 20:18:30|333.83|332.23|333.83|332.23|333.83|332.23|333.83|332.23|0
1642537120000|2022-01-18 20:18:40|334.57|332.97|334.08|332.48|334.57|332.97|333.83|332.23|0
1642537130000|2022-01-18 20:18:50|333.83|332.23|334.82|333.22|334.82|333.22|333.83|332.23|0
1642537140000|2022-01-18 20:19:00|335.07|333.47|334.57|332.97|335.07|333.47|334.33|332.73|0
1642537150000|2022-01-18 20:19:10|334.33|332.73|333.83|332.23|334.82|333.22|333.83|332.23|0
1642537160000|2022-01-18 20:19:20|334.08|332.48|334.08|332.48|334.33|332.73|334.08|332.48|0
1642537170000|2022-01-18 20:19:30|334.33|332.73|334.08|332.48|334.33|332.73|334.08|332.48|0
1642537180000|2022-01-18 20:19:40|333.83|332.23|333.58|331.98|333.83|332.23|333.58|331.98|0
1642537190000|2022-01-18 20:19:50|334.08|332.48|332.84|331.24|334.57|332.97|332.84|331.24|0
1642537200000|2022-01-18 20:20:00|333.33|331.73|331.85|330.25|333.33|331.73|331.85|330.25|0
1642537210000|2022-01-18 20:20:10|332.1|330.5|334.08|332.48|334.08|332.48|332.1|330.5|0
1642537220000|2022-01-18 20:20:20|333.58|331.98|333.58|331.98|333.58|331.98|333.33|331.73|0
1642537230000|2022-01-18 20:20:30|332.59|330.99|333.09|331.49|333.09|331.49|332.59|330.99|0
1642537240000|2022-01-18 20:20:40|333.83|332.23|333.83|332.23|333.83|332.23|333.58|331.98|0
1642537250000|2022-01-18 20:20:50|333.33|331.73|333.83|332.23|334.08|332.48|333.33|331.73|0
1642537260000|2022-01-18 20:21:00|333.58|331.98|334.08|332.48|334.08|332.48|333.58|331.98|0
1642537270000|2022-01-18 20:21:10|334.82|333.22|334.08|332.48|334.82|333.22|333.83|332.23|0
1642537280000|2022-01-18 20:21:20|334.57|332.97|334.33|332.73|334.57|332.97|334.33|332.73|0
1642537290000|2022-01-18 20:21:30|334.57|332.97|333.83|332.23|334.57|332.97|333.83|332.23|0
1642537300000|2022-01-18 20:21:40|334.33|332.73|334.08|332.48|334.33|332.73|334.08|332.48|0
1642537310000|2022-01-18 20:21:50|334.33|332.73|334.57|332.97|334.94|333.34|334.33|332.73|0
1642537320000|2022-01-18 20:22:00|334.33|332.73|334.33|332.73|334.33|332.73|334.08|332.48|0
1642537330000|2022-01-18 20:22:10|334.82|333.22|335.57|333.97|335.57|333.97|334.82|333.22|0
1642537340000|2022-01-18 20:22:20|335.81|334.21|335.81|334.21|335.81|334.21|335.81|334.21|0
1642537350000|2022-01-18 20:22:30|335.68|334.08|335.81|334.21|336.06|334.46|335.68|334.08|0
1642537360000|2022-01-18 20:22:40|335.57|333.97|335.81|334.21|335.81|334.21|335.57|333.97|0
1642537370000|2022-01-18 20:22:50|335.93|334.33|335.81|334.21|335.93|334.33|335.81|334.21|0
1642537380000|2022-01-18 20:23:00|336.56|334.96|336.06|334.46|336.56|334.96|336.06|334.46|0
1642537390000|2022-01-18 20:23:10|336.81|335.21|336.81|335.21|337.05|335.45|336.81|335.21|0
1642537400000|2022-01-18 20:23:20|336.43|334.83|336.56|334.96|336.81|335.21|336.43|334.83|0
1642537410000|2022-01-18 20:23:30|336.81|335.21|337.55|335.95|337.55|335.95|336.81|335.21|0
1642537420000|2022-01-18 20:23:40|337.3|335.7|336.92|335.32|337.55|335.95|336.92|335.32|0
1642537430000|2022-01-18 20:23:50|337.05|335.45|338.05|336.45|338.05|336.45|337.05|335.45|0
1642537440000|2022-01-18 20:24:00|337.8|336.2|336.56|334.96|337.8|336.2|336.56|334.96|0
1642537450000|2022-01-18 20:24:10|336.31|334.71|336.8|335.2|337.05|335.45|336.31|334.71|0
1642537460000|2022-01-18 20:24:20|337.05|335.45|336.8|335.2|337.05|335.45|336.8|335.2|0
1642537470000|2022-01-18 20:24:30|336.56|334.96|338.05|336.45|338.05|336.45|336.56|334.96|0
1642537480000|2022-01-18 20:24:40|337.55|335.95|337.3|335.7|337.55|335.95|337.05|335.45|0
1642537490000|2022-01-18 20:24:50|337.55|335.95|337.3|335.7|337.55|335.95|337.05|335.45|0
1642537500000|2022-01-18 20:25:00|337.55|335.95|336.8|335.2|337.55|335.95|336.31|334.71|0
1642537510000|2022-01-18 20:25:10|337.05|335.45|336.31|334.71|337.05|335.45|336.31|334.71|0
1642537520000|2022-01-18 20:25:20|335.56|333.96|335.32|333.72|335.56|333.96|335.07|333.47|0
1642537530000|2022-01-18 20:25:30|335.56|333.96|335.32|333.72|335.56|333.96|335.07|333.47|0
1642537540000|2022-01-18 20:25:40|336.06|334.46|337.05|335.45|337.05|335.45|336.06|334.46|0
1642537550000|2022-01-18 20:25:50|337.3|335.7|337.55|335.95|337.8|336.2|337.3|335.7|0
1642537560000|2022-01-18 20:26:00|336.56|334.96|334.57|332.97|336.56|334.96|334.57|332.97|0
1642537570000|2022-01-18 20:26:10|334.08|332.48|334.57|332.97|334.57|332.97|333.83|332.23|0
1642537580000|2022-01-18 20:26:20|334.08|332.48|335.07|333.47|335.07|333.47|334.08|332.48|0
1642537590000|2022-01-18 20:26:30|334.82|333.22|335.07|333.47|335.32|333.72|334.82|333.22|0
1642537600000|2022-01-18 20:26:40|334.82|333.22|334.82|333.22|335.07|333.47|334.82|333.22|0
1642537610000|2022-01-18 20:26:50|335.07|333.47|336.56|334.96|336.56|334.96|335.07|333.47|0
1642537620000|2022-01-18 20:27:00|336.31|334.71|337.3|335.7|337.3|335.7|336.31|334.71|0
1642537630000|2022-01-18 20:27:10|337.05|335.45|337.55|335.95|337.8|336.2|337.05|335.45|0
1642537640000|2022-01-18 20:27:20|336.56|334.96|337.8|336.2|337.8|336.2|336.56|334.96|0
1642537650000|2022-01-18 20:27:30|337.55|335.95|338.04|336.44|338.04|336.44|337.55|335.95|0
1642537660000|2022-01-18 20:27:40|337.55|335.95|337.05|335.45|337.55|335.95|336.8|335.2|0
1642537670000|2022-01-18 20:27:50|336.8|335.2|336.56|334.96|336.8|335.2|336.56|334.96|0
1642537680000|2022-01-18 20:28:00|336.92|335.32|337.3|335.7|337.3|335.7|336.92|335.32|0
1642537690000|2022-01-18 20:28:10|337.42|335.82|336.8|335.2|337.42|335.82|336.8|335.2|0
1642537700000|2022-01-18 20:28:20|337.05|335.45|336.8|335.2|337.05|335.45|336.8|335.2|0
1642537710000|2022-01-18 20:28:30|336.43|334.83|336.56|334.96|336.56|334.96|336.31|334.71|0
1642537720000|2022-01-18 20:28:40|336.06|334.46|336.56|334.96|336.56|334.96|336.06|334.46|0
1642537730000|2022-01-18 20:28:50|336.31|334.71|336.31|334.71|336.55|334.95|336.31|334.71|0
1642537740000|2022-01-18 20:29:00|336.06|334.46|335.81|334.21|336.06|334.46|335.56|333.96|0
1642537750000|2022-01-18 20:29:10|335.56|333.96|336.8|335.2|336.8|335.2|335.56|333.96|0
1642537760000|2022-01-18 20:29:20|336.06|334.46|335.56|333.96|336.06|334.46|335.56|333.96|0
1642537770000|2022-01-18 20:29:30|335.81|334.21|336.06|334.46|336.06|334.46|335.56|333.96|0
1642537780000|2022-01-18 20:29:40|335.81|334.21|336.06|334.46|336.06|334.46|335.81|334.21|0
1642537790000|2022-01-18 20:29:50|336.31|334.71|336.8|335.2|336.8|335.2|336.06|334.46|0
1642537800000|2022-01-18 20:30:00|335.31|333.71|334.57|332.97|335.43|333.83|334.57|332.97|0
1642537810000|2022-01-18 20:30:10|334.07|332.47|333.83|332.23|334.32|332.72|333.83|332.23|0
1642537820000|2022-01-18 20:30:20|334.07|332.47|333.58|331.98|334.07|332.47|333.58|331.98|0
1642537830000|2022-01-18 20:30:30|333.83|332.23|334.07|332.47|334.07|332.47|333.58|331.98|0
1642537840000|2022-01-18 20:30:40|333.58|331.98|334.07|332.47|334.07|332.47|333.58|331.98|0
1642537850000|2022-01-18 20:30:50|334.57|332.97|335.31|333.71|335.31|333.71|334.57|332.97|0
1642537860000|2022-01-18 20:31:00|335.81|334.21|336.8|335.2|336.8|335.2|335.31|333.71|0
1642537870000|2022-01-18 20:31:10|336.55|334.95|336.18|334.58|336.55|334.95|336.18|334.58|0
1642537880000|2022-01-18 20:31:20|336.06|334.46|336.06|334.46|336.06|334.46|336.06|334.46|0
1642537890000|2022-01-18 20:31:30|335.31|333.71|335.56|333.96|335.81|334.21|335.31|333.71|0
1642537900000|2022-01-18 20:31:40|335.81|334.21|335.07|333.47|335.81|334.21|334.82|333.22|0
1642537910000|2022-01-18 20:31:50|334.82|333.22|335.07|333.47|335.07|333.47|334.69|333.09|0
1642537920000|2022-01-18 20:32:00|335.81|334.21|336.06|334.46|336.06|334.46|335.81|334.21|0
1642537930000|2022-01-18 20:32:10|335.56|333.96|338.54|336.94|338.54|336.94|335.56|333.96|0
1642537940000|2022-01-18 20:32:20|338.04|336.44|336.55|334.95|338.04|336.44|336.55|334.95|0
1642537950000|2022-01-18 20:32:30|336.31|334.71|337.05|335.45|337.05|335.45|336.31|334.71|0
1642537960000|2022-01-18 20:32:40|337.55|335.95|337.3|335.7|337.55|335.95|337.05|335.45|0
1642537970000|2022-01-18 20:32:50|337.55|335.95|337.05|335.45|337.55|335.95|337.05|335.45|0
1642537980000|2022-01-18 20:33:00|336.92|335.32|336.06|334.46|336.92|335.32|336.06|334.46|0
1642537990000|2022-01-18 20:33:10|336.31|334.71|336.06|334.46|336.31|334.71|336.06|334.46|0
1642538000000|2022-01-18 20:33:20|335.81|334.21|336.31|334.71|336.8|335.2|335.81|334.21|0
1642538010000|2022-01-18 20:33:30|335.56|333.96|335.56|333.96|335.81|334.21|335.56|333.96|0
1642538020000|2022-01-18 20:33:40|335.31|333.71|335.31|333.71|335.31|333.71|335.06|333.46|0
1642538030000|2022-01-18 20:33:50|335.06|333.46|334.32|332.72|335.31|333.71|334.32|332.72|0
1642538040000|2022-01-18 20:34:00|335.06|333.46|335.81|334.21|335.81|334.21|334.82|333.22|0
1642538050000|2022-01-18 20:34:10|335.06|333.46|334.57|332.97|335.06|333.46|334.57|332.97|0
1642538060000|2022-01-18 20:34:20|334.32|332.72|334.82|333.22|334.82|333.22|334.32|332.72|0
1642538070000|2022-01-18 20:34:30|334.57|332.97|334.32|332.72|334.57|332.97|334.32|332.72|0
1642538080000|2022-01-18 20:34:40|334.07|332.47|333.58|331.98|334.07|332.47|333.58|331.98|0
1642538090000|2022-01-18 20:34:50|333.33|331.73|333.58|331.98|333.58|331.98|333.33|331.73|0
1642538100000|2022-01-18 20:35:00|333.82|332.22|333.58|331.98|334.32|332.72|333.58|331.98|0
1642538110000|2022-01-18 20:35:10|333.33|331.73|334.57|332.97|334.57|332.97|333.33|331.73|0
1642538120000|2022-01-18 20:35:20|334.07|332.47|333.58|331.98|334.57|332.97|333.58|331.98|0
1642538130000|2022-01-18 20:35:30|333.08|331.48|333.08|331.48|333.08|331.48|333.08|331.48|0
1642538140000|2022-01-18 20:35:40|332.83|331.23|332.83|331.23|332.83|331.23|331.96|330.36|0
1642538150000|2022-01-18 20:35:50|332.58|330.98|333.08|331.48|333.08|331.48|332.34|330.74|0
1642538160000|2022-01-18 20:36:00|332.34|330.74|333.58|331.98|334.07|332.47|332.34|330.74|0
1642538170000|2022-01-18 20:36:10|332.34|330.74|330.11|328.51|332.34|330.74|330.11|328.51|0
1642538180000|2022-01-18 20:36:20|330.35|328.75|330.11|328.51|330.6|329|330.11|328.51|0
1642538190000|2022-01-18 20:36:30|330.85|329.25|333.08|331.48|333.08|331.48|330.85|329.25|0
1642538200000|2022-01-18 20:36:40|332.58|330.98|331.34|329.74|332.83|331.23|331.34|329.74|0
1642538210000|2022-01-18 20:36:50|331.1|329.5|330.6|329|331.1|329.5|330.11|328.51|0
1642538220000|2022-01-18 20:37:00|331.1|329.5|332.58|330.98|332.58|330.98|331.1|329.5|0
1642538230000|2022-01-18 20:37:10|332.34|330.74|333.08|331.48|333.2|331.6|332.34|330.74|0
1642538240000|2022-01-18 20:37:20|332.83|331.23|331.84|330.24|332.83|331.23|331.84|330.24|0
1642538250000|2022-01-18 20:37:30|331.34|329.74|332.09|330.49|332.09|330.49|331.1|329.5|0
1642538260000|2022-01-18 20:37:40|331.59|329.99|332.58|330.98|332.58|330.98|331.1|329.5|0
1642538270000|2022-01-18 20:37:50|332.34|330.74|331.1|329.5|332.34|330.74|330.85|329.25|0
1642538280000|2022-01-18 20:38:00|330.85|329.25|331.34|329.74|331.34|329.74|330.72|329.12|0
1642538290000|2022-01-18 20:38:10|330.6|329|331.59|329.99|331.59|329.99|330.6|329|0
1642538300000|2022-01-18 20:38:20|332.09|330.49|332.58|330.98|332.83|331.23|332.09|330.49|0
1642538310000|2022-01-18 20:38:30|332.09|330.49|331.59|329.99|332.09|330.49|331.59|329.99|0
1642538320000|2022-01-18 20:38:40|331.34|329.74|333.33|331.73|333.33|331.73|331.34|329.74|0
1642538330000|2022-01-18 20:38:50|332.83|331.23|332.83|331.23|333.08|331.48|332.83|331.23|0
1642538340000|2022-01-18 20:39:00|333.08|331.48|332.58|330.98|333.08|331.48|332.58|330.98|0
1642538350000|2022-01-18 20:39:10|331.84|330.24|331.59|329.99|331.84|330.24|331.59|329.99|0
1642538360000|2022-01-18 20:39:20|331.34|329.74|332.58|330.98|332.83|331.23|331.34|329.74|0
1642538370000|2022-01-18 20:39:30|332.33|330.73|331.84|330.24|332.33|330.73|331.84|330.24|0
1642538380000|2022-01-18 20:39:40|332.09|330.49|332.09|330.49|332.09|330.49|331.84|330.24|0
1642538390000|2022-01-18 20:39:50|331.84|330.24|332.33|330.73|332.33|330.73|331.84|330.24|0
1642538400000|2022-01-18 20:40:00|332.09|330.49|331.34|329.74|332.09|330.49|331.34|329.74|0
1642538410000|2022-01-18 20:40:10|332.09|330.49|332.83|331.23|332.83|331.23|332.09|330.49|0
1642538420000|2022-01-18 20:40:20|332.58|330.98|331.34|329.74|332.58|330.98|331.34|329.74|0
1642538430000|2022-01-18 20:40:30|331.1|329.5|331.34|329.74|331.59|329.99|331.1|329.5|0
1642538440000|2022-01-18 20:40:40|331.59|329.99|331.34|329.74|331.59|329.99|330.85|329.25|0
1642538450000|2022-01-18 20:40:50|331.09|329.49|330.85|329.25|331.09|329.49|330.6|329|0
1642538460000|2022-01-18 20:41:00|331.09|329.49|331.34|329.74|331.34|329.74|330.72|329.12|0
1642538470000|2022-01-18 20:41:10|331.09|329.49|330.85|329.25|331.09|329.49|330.85|329.25|0
1642538480000|2022-01-18 20:41:20|330.6|329|329.11|327.51|330.6|329|328.62|327.02|0
1642538490000|2022-01-18 20:41:30|328.37|326.77|327.87|326.27|328.37|326.77|327.87|326.27|0
1642538500000|2022-01-18 20:41:40|327.38|325.78|327.38|325.78|327.38|325.78|327.13|325.53|0
1642538510000|2022-01-18 20:41:50|327.87|326.27|328.37|326.77|328.37|326.77|327.87|326.27|0
1642538520000|2022-01-18 20:42:00|328.12|326.52|327.63|326.03|328.12|326.52|327.63|326.03|0
1642538530000|2022-01-18 20:42:10|327.38|325.78|327.38|325.78|327.63|326.03|327.38|325.78|0
1642538540000|2022-01-18 20:42:20|327.13|325.53|326.63|325.03|327.87|326.27|326.63|325.03|0
1642538550000|2022-01-18 20:42:30|326.39|324.79|326.39|324.79|326.39|324.79|326.14|324.54|0
1642538560000|2022-01-18 20:42:40|326.14|324.54|326.14|324.54|326.14|324.54|325.89|324.29|0
1642538570000|2022-01-18 20:42:50|325.89|324.29|325.89|324.29|326.14|324.54|325.89|324.29|0
1642538580000|2022-01-18 20:43:00|325.64|324.04|326.14|324.54|326.14|324.54|325.64|324.04|0
1642538590000|2022-01-18 20:43:10|326.39|324.79|326.14|324.54|326.39|324.79|326.14|324.54|0
1642538600000|2022-01-18 20:43:20|325.64|324.04|325.64|324.04|325.64|324.04|325.4|323.8|0
1642538610000|2022-01-18 20:43:30|325.15|323.55|325.11|323.51|325.15|323.55|324.98|323.38|0
1642538620000|2022-01-18 20:43:40|324.61|323.01|324.61|323.01|324.86|323.26|324.61|323.01|0
1642538630000|2022-01-18 20:43:50|324.37|322.77|325.61|324.01|325.61|324.01|324.37|322.77|0
1642538640000|2022-01-18 20:44:00|325.72|324.12|326.1|324.5|326.35|324.75|325.72|324.12|0
1642538650000|2022-01-18 20:44:10|326.22|324.62|325.11|323.51|326.22|324.62|325.11|323.51|0
1642538660000|2022-01-18 20:44:20|325.61|324.01|325.85|324.25|325.85|324.25|325.36|323.76|0
1642538670000|2022-01-18 20:44:30|326.1|324.5|325.85|324.25|326.1|324.5|325.61|324.01|0
1642538680000|2022-01-18 20:44:40|324.86|323.26|323.13|321.53|324.86|323.26|323.13|321.53|0
1642538690000|2022-01-18 20:44:50|323.38|321.78|323.62|322.02|323.62|322.02|323.38|321.78|0
1642538700000|2022-01-18 20:45:00|323.13|321.53|324.12|322.52|324.12|322.52|323.13|321.53|0
1642538710000|2022-01-18 20:45:10|324.86|323.26|324.86|323.26|325.36|323.76|324.86|323.26|0
1642538720000|2022-01-18 20:45:20|324.61|323.01|325.36|323.76|325.36|323.76|324.61|323.01|0
1642538730000|2022-01-18 20:45:30|325.61|324.01|325.36|323.76|325.61|324.01|325.36|323.76|0
1642538740000|2022-01-18 20:45:40|325.85|324.25|326.35|324.75|326.6|325|325.85|324.25|0
1642538750000|2022-01-18 20:45:50|325.23|323.63|325.11|323.51|325.23|323.63|323.87|322.27|0
1642538760000|2022-01-18 20:46:00|325.85|324.25|326.6|325|326.6|325|325.85|324.25|0
1642538770000|2022-01-18 20:46:10|326.84|325.24|327.09|325.49|327.34|325.74|326.84|325.24|0
1642538780000|2022-01-18 20:46:20|328.33|326.73|327.59|325.99|328.33|326.73|327.59|325.99|0
1642538790000|2022-01-18 20:46:30|328.08|326.48|328.08|326.48|328.08|326.48|327.84|326.24|0
1642538800000|2022-01-18 20:46:40|327.84|326.24|328.08|326.48|328.08|326.48|327.84|326.24|0
1642538810000|2022-01-18 20:46:50|328.83|327.23|328.08|326.48|328.83|327.23|328.08|326.48|0
1642538820000|2022-01-18 20:47:00|327.84|326.24|327.83|326.23|328.83|327.23|327.83|326.23|0
1642538830000|2022-01-18 20:47:10|328.08|326.48|327.34|325.74|328.08|326.48|327.34|325.74|0
1642538840000|2022-01-18 20:47:20|326.84|325.24|327.09|325.49|327.09|325.49|326.84|325.24|0
1642538850000|2022-01-18 20:47:30|327.83|326.23|327.59|325.99|328.08|326.48|327.59|325.99|0
1642538860000|2022-01-18 20:47:40|327.09|325.49|327.59|325.99|327.59|325.99|326.84|325.24|0
1642538870000|2022-01-18 20:47:50|328.33|326.73|328.83|327.23|328.83|327.23|328.33|326.73|0
1642538880000|2022-01-18 20:48:00|329.57|327.97|330.19|328.59|330.56|328.96|329.57|327.97|0
1642538890000|2022-01-18 20:48:10|330.31|328.71|329.57|327.97|330.31|328.71|329.57|327.97|0
1642538900000|2022-01-18 20:48:20|328.83|327.23|327.34|325.74|328.83|327.23|327.34|325.74|0
1642538910000|2022-01-18 20:48:30|327.59|325.99|327.59|325.99|327.59|325.99|327.34|325.74|0
1642538920000|2022-01-18 20:48:40|328.08|326.48|327.83|326.23|328.08|326.48|327.83|326.23|0
1642538930000|2022-01-18 20:48:50|327.95|326.35|327.59|325.99|327.95|326.35|327.59|325.99|0
1642538940000|2022-01-18 20:49:00|327.83|326.23|327.34|325.74|327.83|326.23|326.84|325.24|0
1642538950000|2022-01-18 20:49:10|329.44|327.84|329.07|327.47|329.44|327.84|328.83|327.23|0
1642538960000|2022-01-18 20:49:20|329.82|328.22|329.07|327.47|330.07|328.47|329.07|327.47|0
1642538970000|2022-01-18 20:49:30|328.94|327.34|329.57|327.97|330.07|328.47|328.94|327.34|0
1642538980000|2022-01-18 20:49:40|329.82|328.22|330.31|328.71|330.31|328.71|329.82|328.22|0
1642538990000|2022-01-18 20:49:50|328.33|326.73|330.81|329.21|330.81|329.21|328.33|326.73|0
1642539000000|2022-01-18 20:50:00|329.32|327.72|330.56|328.96|330.56|328.96|329.32|327.72|0
1642539010000|2022-01-18 20:50:10|330.31|328.71|333.79|332.19|334.53|332.93|330.31|328.71|0
1642539020000|2022-01-18 20:50:20|334.03|332.43|334.78|333.18|335.03|333.43|334.03|332.43|0
1642539030000|2022-01-18 20:50:30|335.03|333.43|335.27|333.67|336.02|334.42|335.03|333.43|0
1642539040000|2022-01-18 20:50:40|334.28|332.68|335.52|333.92|335.52|333.92|334.28|332.68|0
1642539050000|2022-01-18 20:50:50|336.27|334.67|336.27|334.67|336.27|334.67|335.77|334.17|0
1642539060000|2022-01-18 20:51:00|335.77|334.17|334.28|332.68|335.77|334.17|334.28|332.68|0
1642539070000|2022-01-18 20:51:10|333.29|331.69|331.3|329.7|333.29|331.69|331.3|329.7|0
1642539080000|2022-01-18 20:51:20|331.55|329.95|331.3|329.7|331.55|329.95|331.06|329.46|0
1642539090000|2022-01-18 20:51:30|331.06|329.46|328.58|326.98|331.06|329.46|328.58|326.98|0
1642539100000|2022-01-18 20:51:40|329.32|327.72|329.57|327.97|329.57|327.97|328.82|327.22|0
1642539110000|2022-01-18 20:51:50|329.82|328.22|329.32|327.72|329.82|328.22|329.32|327.72|0
1642539120000|2022-01-18 20:52:00|328.08|326.48|329.82|328.22|329.82|328.22|328.08|326.48|0
1642539130000|2022-01-18 20:52:10|329.57|327.97|329.07|327.47|329.57|327.97|328.7|327.1|0
1642539140000|2022-01-18 20:52:20|328.58|326.98|327.34|325.74|328.58|326.98|327.34|325.74|0
1642539150000|2022-01-18 20:52:30|327.09|325.49|326.84|325.24|327.09|325.49|326.84|325.24|0
1642539160000|2022-01-18 20:52:40|327.09|325.49|327.09|325.49|327.09|325.49|326.84|325.24|0
1642539170000|2022-01-18 20:52:50|326.84|325.24|327.09|325.49|327.34|325.74|326.84|325.24|0
1642539180000|2022-01-18 20:53:00|327.34|325.74|328.82|327.22|328.82|327.22|327.34|325.74|0
1642539190000|2022-01-18 20:53:10|328.2|326.6|328.08|326.48|328.33|326.73|328.08|326.48|0
1642539200000|2022-01-18 20:53:20|328.82|327.22|328.45|326.85|329.57|327.97|328.45|326.85|0
1642539210000|2022-01-18 20:53:30|328.58|326.98|326.84|325.24|328.58|326.98|326.84|325.24|0
1642539220000|2022-01-18 20:53:40|326.1|324.5|325.85|324.25|326.1|324.5|325.6|324|0
1642539230000|2022-01-18 20:53:50|326.1|324.5|326.1|324.5|326.1|324.5|325.85|324.25|0
1642539240000|2022-01-18 20:54:00|327.09|325.49|326.84|325.24|327.09|325.49|326.84|325.24|0
1642539250000|2022-01-18 20:54:10|325.6|324|326.59|324.99|326.59|324.99|325.6|324|0
1642539260000|2022-01-18 20:54:20|326.34|324.74|327.34|325.74|327.34|325.74|326.34|324.74|0
1642539270000|2022-01-18 20:54:30|326.84|325.24|327.09|325.49|327.09|325.49|326.84|325.24|0
1642539280000|2022-01-18 20:54:40|323.49|321.89|321.89|320.29|323.49|321.89|321.89|320.29|0
1642539290000|2022-01-18 20:54:50|321.39|319.79|320.15|318.55|321.39|319.79|320.15|318.55|0
1642539300000|2022-01-18 20:55:00|320.65|319.05|320.4|318.8|320.65|319.05|320.15|318.55|0
1642539310000|2022-01-18 20:55:10|320.15|318.55|322.63|321.03|322.63|321.03|320.15|318.55|0
1642539320000|2022-01-18 20:55:20|323.12|321.52|323.37|321.77|323.37|321.77|322.88|321.28|0
1642539330000|2022-01-18 20:55:30|322.88|321.28|323.87|322.27|324.23|322.63|322.88|321.28|0
1642539340000|2022-01-18 20:55:40|323.37|321.77|323.62|322.02|323.62|322.02|323.37|321.77|0
1642539350000|2022-01-18 20:55:50|323.12|321.52|322.63|321.03|323.12|321.52|322.38|320.78|0
1642539360000|2022-01-18 20:56:00|322.88|321.28|322.38|320.78|322.88|321.28|321.88|320.28|0
1642539370000|2022-01-18 20:56:10|321.88|320.28|323.87|322.27|324.36|322.76|321.88|320.28|0
1642539380000|2022-01-18 20:56:20|322.99|321.39|323.37|321.77|323.37|321.77|322.99|321.39|0
1642539390000|2022-01-18 20:56:30|323.12|321.52|323.62|322.02|323.62|322.02|323.12|321.52|0
1642539400000|2022-01-18 20:56:40|323.37|321.77|323.87|322.27|323.87|322.27|323.24|321.64|0
1642539410000|2022-01-18 20:56:50|323.98|322.38|324.86|323.26|325.1|323.5|323.98|322.38|0
1642539420000|2022-01-18 20:57:00|325.6|324|326.34|324.74|326.84|325.24|325.6|324|0
1642539430000|2022-01-18 20:57:10|326.84|325.24|327.58|325.98|328.08|326.48|326.84|325.24|0
1642539440000|2022-01-18 20:57:20|326.84|325.24|326.59|324.99|327.09|325.49|326.59|324.99|0
1642539450000|2022-01-18 20:57:30|328.82|327.22|330.06|328.46|330.18|328.58|328.82|327.22|0
1642539460000|2022-01-18 20:57:40|329.57|327.97|329.32|327.72|329.57|327.97|328.57|326.97|0
1642539470000|2022-01-18 20:57:50|330.31|328.71|328.08|326.48|330.31|328.71|328.08|326.48|0
1642539480000|2022-01-18 20:58:00|327.58|325.98|327.83|326.23|327.83|326.23|327.58|325.98|0
1642539490000|2022-01-18 20:58:10|326.84|325.24|327.83|326.23|327.83|326.23|326.84|325.24|0
1642539500000|2022-01-18 20:58:20|328.57|326.97|328.82|327.22|328.82|327.22|328.33|326.73|0
1642539510000|2022-01-18 20:58:30|328.33|326.73|327.33|325.73|328.33|326.73|327.33|325.73|0
1642539520000|2022-01-18 20:58:40|327.09|325.49|327.09|325.49|327.09|325.49|327.09|325.49|0
1642539530000|2022-01-18 20:58:50|327.33|325.73|327.83|326.23|327.83|326.23|327.33|325.73|0
1642539540000|2022-01-18 20:59:00|326.34|324.74|325.6|324|326.34|324.74|325.6|324|0
1642539550000|2022-01-18 20:59:10|325.1|323.5|325.35|323.75|325.35|323.75|325.1|323.5|0
1642539560000|2022-01-18 20:59:20|325.6|324|326.34|324.74|326.34|324.74|325.35|323.75|0
1642539570000|2022-01-18 20:59:30|326.59|324.99|328.57|326.97|328.57|326.97|326.59|324.99|0
1642539580000|2022-01-18 20:59:40|328.82|327.22|330.31|328.71|330.56|328.96|328.82|327.22|0
1642539590000|2022-01-18 20:59:50|329.81|328.21|331.8|330.2|331.8|330.2|329.81|328.21|0
1642539600000|2022-01-18 21:00:00|332.29|330.69|332.29|330.69|332.29|330.69|332.29|330.69|0
1642539610000|2022-01-18 21:00:10|330.56|328.96|332.05|330.45|332.05|330.45|330.56|328.96|0
1642539620000|2022-01-18 21:00:20|331.8|330.2|330.06|328.46|331.8|330.2|330.06|328.46|0
1642539630000|2022-01-18 21:00:30|330.31|328.71|329.57|327.97|330.31|328.71|329.57|327.97|0
1642539640000|2022-01-18 21:00:40|328.82|327.22|330.31|328.71|330.31|328.71|328.82|327.22|0
1642539650000|2022-01-18 21:00:50|330.06|328.46|328.08|326.48|330.06|328.46|328.08|326.48|0
1642539660000|2022-01-18 21:01:00|327.33|325.73|328.33|326.73|328.33|326.73|327.33|325.73|0
1642539670000|2022-01-18 21:01:10|328.08|326.48|327.58|325.98|328.08|326.48|327.58|325.98|0
1642539680000|2022-01-18 21:01:20|328.57|326.97|328.57|326.97|329.07|327.47|328.57|326.97|0
1642539690000|2022-01-18 21:01:30|328.32|326.72|328.08|326.48|328.57|326.97|328.08|326.48|0
1642539700000|2022-01-18 21:01:40|327.83|326.23|328.57|326.97|328.82|327.22|327.83|326.23|0
1642539710000|2022-01-18 21:01:50|328.32|326.72|328.82|327.22|328.82|327.22|328.32|326.72|0
1642539720000|2022-01-18 21:02:00|329.07|327.47|328.32|326.72|329.07|327.47|328.32|326.72|0
1642539730000|2022-01-18 21:02:10|328.08|326.48|328.82|327.22|328.82|327.22|328.08|326.48|0
1642539740000|2022-01-18 21:02:20|328.57|326.97|328.32|326.72|328.57|326.97|328.08|326.48|0
1642539750000|2022-01-18 21:02:30|328.82|327.22|328.57|326.97|329.07|327.47|328.57|326.97|0
1642539760000|2022-01-18 21:02:40|328.32|326.72|328.08|326.48|328.32|326.72|328.08|326.48|0
1642539770000|2022-01-18 21:02:50|328.32|326.72|329.07|327.47|329.07|327.47|328.32|326.72|0
1642539780000|2022-01-18 21:03:00|328.82|327.22|329.07|327.47|329.07|327.47|328.32|326.72|0
1642539790000|2022-01-18 21:03:10|328.82|327.22|328.82|327.22|328.82|327.22|328.44|326.84|0
1642539800000|2022-01-18 21:03:20|329.07|327.47|328.32|326.72|329.07|327.47|328.32|326.72|0
1642539810000|2022-01-18 21:03:30|328.82|327.22|328.82|327.22|329.07|327.47|328.82|327.22|0
1642539820000|2022-01-18 21:03:40|328.69|327.09|329.07|327.47|329.32|327.72|328.69|327.09|0
1642539830000|2022-01-18 21:03:50|328.57|326.97|328.82|327.22|329.07|327.47|328.57|326.97|0
1642539840000|2022-01-18 21:04:00|328.57|326.97|328.82|327.22|328.82|327.22|328.57|326.97|0
1642539850000|2022-01-18 21:04:10|329.32|327.72|329.81|328.21|329.81|328.21|329.32|327.72|0
1642539860000|2022-01-18 21:04:20|329.56|327.96|329.32|327.72|329.56|327.96|329.32|327.72|0
1642539870000|2022-01-18 21:04:30|329.07|327.47|328.82|327.22|329.19|327.59|328.82|327.22|0
1642539880000|2022-01-18 21:04:40|329.07|327.47|328.82|327.22|329.07|327.47|328.82|327.22|0
1642539890000|2022-01-18 21:04:50|329.07|327.47|330.06|328.46|330.06|328.46|329.07|327.47|0
1642539900000|2022-01-18 21:05:00|329.32|327.72|329.07|327.47|329.32|327.72|329.07|327.47|0
1642539910000|2022-01-18 21:05:10|329.32|327.72|329.07|327.47|329.32|327.72|329.07|327.47|0
1642539920000|2022-01-18 21:05:20|328.82|327.22|328.82|327.22|328.82|327.22|328.57|326.97|0
1642539930000|2022-01-18 21:05:30|328.94|327.34|328.32|326.72|329.07|327.47|328.32|326.72|0
1642539940000|2022-01-18 21:05:40|328.44|326.84|328.57|326.97|328.57|326.97|328.44|326.84|0
1642539950000|2022-01-18 21:05:50|328.32|326.72|328.32|326.72|328.57|326.97|328.32|326.72|0
1642539960000|2022-01-18 21:06:00|328.57|326.97|328.57|326.97|328.57|326.97|328.32|326.72|0
1642539970000|2022-01-18 21:06:10|328.82|327.22|328.32|326.72|328.82|327.22|328.32|326.72|0
1642539980000|2022-01-18 21:06:20|328.07|326.47|328.82|327.22|328.82|327.22|328.07|326.47|0
1642539990000|2022-01-18 21:06:30|328.57|326.97|329.31|327.71|329.31|327.71|328.57|326.97|0
1642540000000|2022-01-18 21:06:40|328.82|327.22|329.31|327.71|329.31|327.71|328.82|327.22|0
1642540010000|2022-01-18 21:06:50|329.07|327.47|329.07|327.47|329.31|327.71|328.94|327.34|0
1642540020000|2022-01-18 21:07:00|329.31|327.71|329.31|327.71|329.31|327.71|328.82|327.22|0
1642540030000|2022-01-18 21:07:10|329.56|327.96|330.43|328.83|330.43|328.83|329.56|327.96|0
1642540040000|2022-01-18 21:07:20|330.06|328.46|329.31|327.71|330.06|328.46|329.31|327.71|0
1642540050000|2022-01-18 21:07:30|329.07|327.47|329.56|327.96|329.56|327.96|329.07|327.47|0
1642540060000|2022-01-18 21:07:40|329.43|327.83|329.81|328.21|329.81|328.21|329.43|327.83|0
1642540070000|2022-01-18 21:07:50|330.06|328.46|329.56|327.96|330.31|328.71|329.56|327.96|0
1642540080000|2022-01-18 21:08:00|329.31|327.71|329.56|327.96|329.81|328.21|329.31|327.71|0
1642540090000|2022-01-18 21:08:10|329.81|328.21|329.31|327.71|329.81|328.21|329.31|327.71|0
1642540100000|2022-01-18 21:08:20|329.56|327.96|329.31|327.71|329.56|327.96|329.31|327.71|0
1642540110000|2022-01-18 21:08:30|329.43|327.83|329.81|328.21|329.81|328.21|329.43|327.83|0
1642540120000|2022-01-18 21:08:40|329.56|327.96|329.31|327.71|329.56|327.96|329.31|327.71|0
1642540130000|2022-01-18 21:08:50|329.07|327.47|329.07|327.47|329.31|327.71|329.07|327.47|0
1642540140000|2022-01-18 21:09:00|329.31|327.71|329.07|327.47|329.31|327.71|329.07|327.47|0
1642540150000|2022-01-18 21:09:10|329.31|327.71|329.31|327.71|329.31|327.71|329.07|327.47|0
1642540170000|2022-01-18 21:09:30|329.07|327.47|329.18|327.58|329.18|327.58|329.07|327.47|0
1642540180000|2022-01-18 21:09:40|329.31|327.71|329.07|327.47|329.31|327.71|329.07|327.47|0
1642540190000|2022-01-18 21:09:50|329.18|327.58|329.31|327.71|329.31|327.71|329.18|327.58|0
1642540200000|2022-01-18 21:10:00|329.56|327.96|329.56|327.96|329.56|327.96|329.31|327.71|0
1642540210000|2022-01-18 21:10:10|329.31|327.71|329.56|327.96|329.56|327.96|329.31|327.71|0
1642540220000|2022-01-18 21:10:20|329.31|327.71|329.43|327.83|329.56|327.96|329.31|327.71|0
1642540230000|2022-01-18 21:10:30|329.56|327.96|329.43|327.83|329.81|328.21|329.43|327.83|0
1642540240000|2022-01-18 21:10:40|329.56|327.96|329.56|327.96|329.56|327.96|329.56|327.96|0
1642540250000|2022-01-18 21:10:50|329.81|328.21|329.68|328.08|329.81|328.21|329.68|328.08|0
1642540260000|2022-01-18 21:11:00|329.31|327.71|329.31|327.71|329.43|327.83|329.31|327.71|0
1642540270000|2022-01-18 21:11:10|329.18|327.58|329.56|327.96|329.56|327.96|329.18|327.58|0
1642540280000|2022-01-18 21:11:20|329.31|327.71|329.31|327.71|329.31|327.71|329.31|327.71|0
1642540290000|2022-01-18 21:11:30|329.81|328.21|329.56|327.96|329.81|328.21|329.56|327.96|0
1642540300000|2022-01-18 21:11:40|329.31|327.71|329.31|327.71|329.31|327.71|329.06|327.46|0
1642540310000|2022-01-18 21:11:50|329.06|327.46|329.31|327.71|329.31|327.71|329.06|327.46|0
1642540320000|2022-01-18 21:12:00|329.56|327.96|329.56|327.96|329.56|327.96|329.31|327.71|0
1642540330000|2022-01-18 21:12:10|329.68|328.08|329.81|328.21|329.81|328.21|329.56|327.96|0
1642540340000|2022-01-18 21:12:20|330.06|328.46|330.3|328.7|330.3|328.7|330.06|328.46|0
1642540350000|2022-01-18 21:12:30|330.55|328.95|330.3|328.7|330.55|328.95|330.3|328.7|0
1642540360000|2022-01-18 21:12:40|330.06|328.46|329.81|328.21|330.06|328.46|329.81|328.21|0
1642540370000|2022-01-18 21:12:50|330.06|328.46|330.3|328.7|330.3|328.7|330.06|328.46|0
1642540380000|2022-01-18 21:13:00|330.06|328.46|330.55|328.95|330.55|328.95|330.06|328.46|0
1642540390000|2022-01-18 21:13:10|330.8|329.2|331.3|329.7|331.3|329.7|330.8|329.2|0
1642540400000|2022-01-18 21:13:20|331.05|329.45|331.3|329.7|331.3|329.7|331.05|329.45|0
1642540410000|2022-01-18 21:13:30|331.05|329.45|330.8|329.2|331.05|329.45|330.8|329.2|0
1642540420000|2022-01-18 21:13:40|331.05|329.45|331.17|329.57|331.54|329.94|331.05|329.45|0
1642540430000|2022-01-18 21:13:50|331.3|329.7|331.3|329.7|331.54|329.94|331.3|329.7|0
1642540440000|2022-01-18 21:14:00|331.42|329.82|331.54|329.94|331.79|330.19|331.42|329.82|0
1642540450000|2022-01-18 21:14:10|331.3|329.7|331.3|329.7|331.3|329.7|331.3|329.7|0
1642540460000|2022-01-18 21:14:20|331.05|329.45|331.3|329.7|331.54|329.94|331.05|329.45|0
1642540470000|2022-01-18 21:14:30|331.54|329.94|332.04|330.44|332.04|330.44|331.54|329.94|0
1642540490000|2022-01-18 21:14:50|332.29|330.69|331.79|330.19|332.29|330.69|331.79|330.19|0
1642540520000|2022-01-18 21:15:20|332.49|330.49|332.24|330.24|332.49|330.49|332.24|330.24|0
1642540540000|2022-01-18 21:15:40|331.99|329.99|332.24|330.24|332.24|330.24|331.99|329.99|0
1642540550000|2022-01-18 21:15:50|332.11|330.11|332.11|330.11|332.11|330.11|332.11|330.11|0
1642540560000|2022-01-18 21:16:00|331.99|329.99|331.99|329.99|331.99|329.99|331.99|329.99|0
1642540580000|2022-01-18 21:16:20|331.86|329.86|331.61|329.61|331.86|329.86|331.61|329.61|0
1642540590000|2022-01-18 21:16:30|331.74|329.74|331.99|329.99|331.99|329.99|331.74|329.74|0
1642540620000|2022-01-18 21:17:00|332.11|330.11|332.11|330.11|332.11|330.11|332.11|330.11|0
1642540630000|2022-01-18 21:17:10|332.24|330.24|332.49|330.49|332.49|330.49|332.24|330.24|0
1642540650000|2022-01-18 21:17:30|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1642540660000|2022-01-18 21:17:40|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|0
1642540670000|2022-01-18 21:17:50|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1642540680000|2022-01-18 21:18:00|333.48|331.48|333.48|331.48|333.73|331.73|333.48|331.48|0
1642540690000|2022-01-18 21:18:10|333.23|331.23|332.98|330.98|333.23|331.23|332.98|330.98|0
1642540700000|2022-01-18 21:18:20|333.1|331.1|332.98|330.98|333.1|331.1|332.98|330.98|0
1642540710000|2022-01-18 21:18:30|332.73|330.73|332.73|330.73|332.98|330.98|332.73|330.73|0
1642540720000|2022-01-18 21:18:40|332.49|330.49|332.49|330.49|332.49|330.49|332.49|330.49|0
1642540730000|2022-01-18 21:18:50|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|0
1642540740000|2022-01-18 21:19:00|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|0
1642540750000|2022-01-18 21:19:10|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|0
1642540760000|2022-01-18 21:19:20|332.49|330.49|332.61|330.61|332.61|330.61|332.49|330.49|0
1642540770000|2022-01-18 21:19:30|332.98|330.98|332.73|330.73|332.98|330.98|332.73|330.73|0
1642540790000|2022-01-18 21:19:50|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|0
1642540800000|2022-01-18 21:20:00|332.73|330.73|332.73|330.73|332.85|330.85|332.73|330.73|0
1642540810000|2022-01-18 21:20:10|332.98|330.98|332.73|330.73|332.98|330.98|332.73|330.73|0
1642540820000|2022-01-18 21:20:20|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|0
1642540830000|2022-01-18 21:20:30|333.23|331.23|333.23|331.23|333.23|331.23|333.1|331.1|0
1642540840000|2022-01-18 21:20:40|333.35|331.35|333.23|331.23|333.48|331.48|333.23|331.23|0
1642540860000|2022-01-18 21:21:00|333.35|331.35|333.48|331.48|333.48|331.48|333.35|331.35|0
1642540870000|2022-01-18 21:21:10|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1642540890000|2022-01-18 21:21:30|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|0
1642540910000|2022-01-18 21:21:50|333.23|331.23|332.98|330.98|333.23|331.23|332.98|330.98|0
1642540920000|2022-01-18 21:22:00|332.73|330.73|332.98|330.98|332.98|330.98|332.73|330.73|0
1642540930000|2022-01-18 21:22:10|333.1|331.1|332.73|330.73|333.1|331.1|332.73|330.73|0
1642540940000|2022-01-18 21:22:20|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|0
1642540950000|2022-01-18 21:22:30|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1642540970000|2022-01-18 21:22:50|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1642540980000|2022-01-18 21:23:00|334.47|332.47|334.47|332.47|334.47|332.47|334.47|332.47|0
1642540990000|2022-01-18 21:23:10|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1642541000000|2022-01-18 21:23:20|333.97|331.97|333.97|331.97|333.97|331.97|333.97|331.97|0
1642541010000|2022-01-18 21:23:30|334.22|332.22|333.97|331.97|334.22|332.22|333.97|331.97|0
1642541040000|2022-01-18 21:24:00|333.73|331.73|333.73|331.73|333.73|331.73|333.73|331.73|0
1642541050000|2022-01-18 21:24:10|333.48|331.48|333.73|331.73|333.73|331.73|333.48|331.48|0
1642541060000|2022-01-18 21:24:20|334.47|332.47|335.46|333.46|335.46|333.46|334.47|332.47|0
1642541080000|2022-01-18 21:24:40|335.33|333.33|335.46|333.46|335.46|333.46|335.21|333.21|0
1642541090000|2022-01-18 21:24:50|335.21|333.21|335.21|333.21|335.21|333.21|335.21|333.21|0
1642541100000|2022-01-18 21:25:00|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1642541110000|2022-01-18 21:25:10|335.21|333.21|335.46|333.46|335.46|333.46|335.21|333.21|0
1642541120000|2022-01-18 21:25:20|335.58|333.58|335.71|333.71|335.71|333.71|335.58|333.58|0
1642541130000|2022-01-18 21:25:30|335.46|333.46|335.46|333.46|335.46|333.46|335.46|333.46|0
1642541140000|2022-01-18 21:25:40|335.71|333.71|335.46|333.46|335.71|333.71|335.46|333.46|0
1642541150000|2022-01-18 21:25:50|334.72|332.72|334.72|332.72|334.72|332.72|334.72|332.72|0
1642541160000|2022-01-18 21:26:00|335.21|333.21|334.47|332.47|335.21|333.21|334.47|332.47|0
1642541170000|2022-01-18 21:26:10|334.22|332.22|333.97|331.97|334.22|332.22|333.97|331.97|0
1642541180000|2022-01-18 21:26:20|333.84|331.84|333.6|331.6|333.84|331.84|333.23|331.23|0
1642541190000|2022-01-18 21:26:30|333.72|331.72|333.72|331.72|333.72|331.72|333.72|331.72|0
1642541200000|2022-01-18 21:26:40|333.97|331.97|334.22|332.22|334.22|332.22|333.97|331.97|0
1642541210000|2022-01-18 21:26:50|334.34|332.34|334.22|332.22|334.34|332.34|334.22|332.22|0
1642541220000|2022-01-18 21:27:00|334.47|332.47|334.47|332.47|334.47|332.47|334.47|332.47|0
1642541230000|2022-01-18 21:27:10|334.34|332.34|334.47|332.47|334.47|332.47|334.34|332.34|0
1642541240000|2022-01-18 21:27:20|334.34|332.34|334.34|332.34|334.34|332.34|334.34|332.34|0
1642541250000|2022-01-18 21:27:30|334.47|332.47|334.47|332.47|334.59|332.59|334.47|332.47|0
1642541270000|2022-01-18 21:27:50|334.22|332.22|333.97|331.97|334.22|332.22|333.97|331.97|0
1642541290000|2022-01-18 21:28:10|333.84|331.84|333.97|331.97|333.97|331.97|333.72|331.72|0
1642541300000|2022-01-18 21:28:20|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1642541310000|2022-01-18 21:28:30|333.97|331.97|333.97|331.97|333.97|331.97|333.97|331.97|0
1642541320000|2022-01-18 21:28:40|333.72|331.72|333.72|331.72|333.72|331.72|333.72|331.72|0
1642541330000|2022-01-18 21:28:50|333.59|331.59|333.59|331.59|333.59|331.59|333.59|331.59|0
1642541340000|2022-01-18 21:29:00|333.72|331.72|333.59|331.59|333.72|331.72|333.59|331.59|0
1642541350000|2022-01-18 21:29:10|333.72|331.72|333.72|331.72|333.72|331.72|333.72|331.72|0
1642541360000|2022-01-18 21:29:20|333.59|331.59|333.72|331.72|333.72|331.72|333.59|331.59|0
1642541370000|2022-01-18 21:29:30|333.59|331.59|333.47|331.47|333.59|331.59|333.47|331.47|0
1642541380000|2022-01-18 21:29:40|333.72|331.72|333.72|331.72|333.72|331.72|333.47|331.47|0
1642541390000|2022-01-18 21:29:50|333.59|331.59|333.23|331.23|333.59|331.59|333.23|331.23|0
1642541400000|2022-01-18 21:30:00|333.47|331.47|333.59|331.59|333.72|331.72|333.47|331.47|0
1642541420000|2022-01-18 21:30:20|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1642541430000|2022-01-18 21:30:30|333.35|331.35|333.23|331.23|333.35|331.35|333.23|331.23|0
1642541440000|2022-01-18 21:30:40|333.35|331.35|333.47|331.47|333.47|331.47|333.35|331.35|0
1642541450000|2022-01-18 21:30:50|333.35|331.35|333.47|331.47|333.47|331.47|333.35|331.35|0
1642541460000|2022-01-18 21:31:00|333.35|331.35|333.47|331.47|333.47|331.47|333.35|331.35|0
1642541470000|2022-01-18 21:31:10|333.35|331.35|333.47|331.47|333.47|331.47|333.35|331.35|0
1642541480000|2022-01-18 21:31:20|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1642541510000|2022-01-18 21:31:50|333.35|331.35|333.47|331.47|333.47|331.47|333.35|331.35|0
1642541520000|2022-01-18 21:32:00|333.35|331.35|333.1|331.1|333.35|331.35|333.1|331.1|0
1642541530000|2022-01-18 21:32:10|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|0
1642541540000|2022-01-18 21:32:20|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|0
1642541550000|2022-01-18 21:32:30|332.98|330.98|332.85|330.85|332.98|330.98|332.85|330.85|0
1642541560000|2022-01-18 21:32:40|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|0
1642541590000|2022-01-18 21:33:10|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|0
1642541640000|2022-01-18 21:34:00|333.34|331.34|333.23|331.23|333.34|331.34|333.23|331.23|0
1642541650000|2022-01-18 21:34:10|333.47|331.47|333.23|331.23|333.47|331.47|333.23|331.23|0
1642541670000|2022-01-18 21:34:30|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1642541760000|2022-01-18 21:36:00|333.34|331.34|333.22|331.22|333.34|331.34|333.22|331.22|0
1642541790000|2022-01-18 21:36:30|332.98|330.98|332.98|330.98|332.98|330.98|332.73|330.73|0
1642541870000|2022-01-18 21:37:50|333.22|331.22|332.98|330.98|333.22|331.22|332.98|330.98|0
1642541900000|2022-01-18 21:38:20|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1642541920000|2022-01-18 21:38:40|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1642541930000|2022-01-18 21:38:50|333.72|331.72|333.59|331.59|333.72|331.72|333.59|331.59|0
1642541940000|2022-01-18 21:39:00|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1642541950000|2022-01-18 21:39:10|333.22|331.22|333.47|331.47|333.47|331.47|333.22|331.22|0
1642542000000|2022-01-18 21:40:00|333.34|331.34|333.34|331.34|333.34|331.34|333.34|331.34|0
1642542010000|2022-01-18 21:40:10|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1642542030000|2022-01-18 21:40:30|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1642542040000|2022-01-18 21:40:40|333.22|331.22|333.22|331.22|333.22|331.22|333.22|331.22|0
1642542070000|2022-01-18 21:41:10|333.72|331.72|333.72|331.72|333.72|331.72|333.72|331.72|0
1642542080000|2022-01-18 21:41:20|333.97|331.97|334.22|332.22|334.22|332.22|333.97|331.97|0
1642542090000|2022-01-18 21:41:30|334.46|332.46|334.46|332.46|334.46|332.46|334.46|332.46|0
1642542110000|2022-01-18 21:41:50|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1642542120000|2022-01-18 21:42:00|334.21|332.21|334.21|332.21|334.21|332.21|334.21|332.21|0
1642542150000|2022-01-18 21:42:30|334.46|332.46|334.46|332.46|334.46|332.46|334.46|332.46|0
1642542170000|2022-01-18 21:42:50|334.71|332.71|334.46|332.46|334.71|332.71|334.46|332.46|0
1642542180000|2022-01-18 21:43:00|334.71|332.71|335.21|333.21|335.21|333.21|334.71|332.71|0
1642542190000|2022-01-18 21:43:10|335.46|333.46|335.46|333.46|335.46|333.46|335.46|333.46|0
1642542200000|2022-01-18 21:43:20|335.33|333.33|335.21|333.21|335.33|333.33|335.21|333.21|0
1642542210000|2022-01-18 21:43:30|335.33|333.33|335.33|333.33|335.33|333.33|335.33|333.33|0
1642542220000|2022-01-18 21:43:40|335.46|333.46|335.46|333.46|335.46|333.46|335.46|333.46|0
1642542230000|2022-01-18 21:43:50|335.21|333.21|334.96|332.96|335.21|333.21|334.96|332.96|0
1642542240000|2022-01-18 21:44:00|335.21|333.21|335.21|333.21|335.21|333.21|335.21|333.21|0
1642542250000|2022-01-18 21:44:10|335.33|333.33|335.33|333.33|335.33|333.33|335.33|333.33|0
1642542260000|2022-01-18 21:44:20|335.46|333.46|335.7|333.7|335.7|333.7|335.46|333.46|0
1642542290000|2022-01-18 21:44:50|335.82|333.82|335.7|333.7|335.82|333.82|335.7|333.7|0
1642542300000|2022-01-18 21:45:00|336.2|334.2|336.45|334.45|336.45|334.45|336.2|334.2|0
1642542310000|2022-01-18 21:45:10|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1642542320000|2022-01-18 21:45:20|336.45|334.45|336.45|334.45|336.45|334.45|336.45|334.45|0
1642542340000|2022-01-18 21:45:40|336.7|334.7|336.7|334.7|336.7|334.7|336.7|334.7|0
1642542350000|2022-01-18 21:45:50|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1642542360000|2022-01-18 21:46:00|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1642542380000|2022-01-18 21:46:20|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1642542390000|2022-01-18 21:46:30|336.7|334.7|336.7|334.7|336.82|334.82|336.7|334.7|0
1642542400000|2022-01-18 21:46:40|336.82|334.82|336.7|334.7|336.94|334.94|336.7|334.7|0
1642542430000|2022-01-18 21:47:10|336.94|334.94|337.19|335.19|337.19|335.19|336.94|334.94|0
1642542450000|2022-01-18 21:47:30|337.44|335.44|337.44|335.44|337.44|335.44|337.19|335.19|0
1642542460000|2022-01-18 21:47:40|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1642542470000|2022-01-18 21:47:50|337.06|335.06|336.94|334.94|337.06|335.06|336.94|334.94|0
1642542480000|2022-01-18 21:48:00|337.06|335.06|337.19|335.19|337.19|335.19|337.06|335.06|0
1642542490000|2022-01-18 21:48:10|336.94|334.94|336.94|334.94|337.06|335.06|336.94|334.94|0
1642542510000|2022-01-18 21:48:30|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1642542530000|2022-01-18 21:48:50|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1642542540000|2022-01-18 21:49:00|336.94|334.94|337.44|335.44|337.44|335.44|336.94|334.94|0
1642542550000|2022-01-18 21:49:10|337.19|335.19|337.06|335.06|337.19|335.19|337.06|335.06|0
1642542560000|2022-01-18 21:49:20|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1642542580000|2022-01-18 21:49:40|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1642542590000|2022-01-18 21:49:50|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1642542600000|2022-01-18 21:50:00|336.45|334.45|336.45|334.45|336.45|334.45|336.45|334.45|0
1642542610000|2022-01-18 21:50:10|336.69|334.69|337.06|335.06|337.06|335.06|336.69|334.69|0
1642542620000|2022-01-18 21:50:20|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1642542630000|2022-01-18 21:50:30|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1642542640000|2022-01-18 21:50:40|336.45|334.45|336.45|334.45|336.45|334.45|336.45|334.45|0
1642542680000|2022-01-18 21:51:20|336.2|334.2|336.2|334.2|336.2|334.2|336.07|334.07|0
1642542690000|2022-01-18 21:51:30|335.95|333.95|335.95|333.95|335.95|333.95|335.95|333.95|0
1642542700000|2022-01-18 21:51:40|335.7|333.7|336.2|334.2|336.2|334.2|335.7|333.7|0
1642542710000|2022-01-18 21:51:50|335.95|333.95|335.95|333.95|335.95|333.95|335.95|333.95|0
1642542730000|2022-01-18 21:52:10|336.2|334.2|336.07|334.07|336.2|334.2|336.07|334.07|0
1642542740000|2022-01-18 21:52:20|335.95|333.95|335.95|333.95|336.07|334.07|335.95|333.95|0
1642542750000|2022-01-18 21:52:30|335.7|333.7|335.82|333.82|335.82|333.82|335.7|333.7|0
1642542760000|2022-01-18 21:52:40|335.7|333.7|335.95|333.95|335.95|333.95|335.7|333.7|0
1642542780000|2022-01-18 21:53:00|336.2|334.2|336.45|334.45|336.56|334.56|336.2|334.2|0
1642542790000|2022-01-18 21:53:10|336.32|334.32|336.45|334.45|336.45|334.45|336.32|334.32|0
1642542800000|2022-01-18 21:53:20|336.2|334.2|335.95|333.95|336.2|334.2|335.95|333.95|0
1642542820000|2022-01-18 21:53:40|335.7|333.7|335.7|333.7|335.7|333.7|335.7|333.7|0
1642542840000|2022-01-18 21:54:00|335.82|333.82|335.7|333.7|336.07|334.07|335.7|333.7|0
1642542850000|2022-01-18 21:54:10|335.57|333.57|335.7|333.7|335.7|333.7|335.57|333.57|0
1642542860000|2022-01-18 21:54:20|335.45|333.45|335.45|333.45|335.45|333.45|335.45|333.45|0
1642542870000|2022-01-18 21:54:30|335.57|333.57|335.95|333.95|335.95|333.95|335.57|333.57|0
1642542880000|2022-01-18 21:54:40|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1642542890000|2022-01-18 21:54:50|336.44|334.44|336.44|334.44|336.44|334.44|336.44|334.44|0
1642542900000|2022-01-18 21:55:00|336.69|334.69|336.94|334.94|336.94|334.94|336.69|334.69|0
1642542920000|2022-01-18 21:55:20|336.81|334.81|336.69|334.69|336.81|334.81|336.69|334.69|0
1642542950000|2022-01-18 21:55:50|336.44|334.44|336.44|334.44|336.44|334.44|336.44|334.44|0
1642542960000|2022-01-18 21:56:00|336.2|334.2|336.07|334.07|336.2|334.2|336.07|334.07|0
1642542970000|2022-01-18 21:56:10|336.2|334.2|336.44|334.44|336.44|334.44|336.2|334.2|0
1642543000000|2022-01-18 21:56:40|336.32|334.32|336.2|334.2|336.32|334.32|336.2|334.2|0
1642543020000|2022-01-18 21:57:00|336.44|334.44|336.44|334.44|336.44|334.44|336.44|334.44|0
1642543040000|2022-01-18 21:57:20|336.31|334.31|336.44|334.44|336.44|334.44|336.31|334.31|0
1642543050000|2022-01-18 21:57:30|336.31|334.31|336.31|334.31|336.31|334.31|336.31|334.31|0
1642543060000|2022-01-18 21:57:40|336.44|334.44|336.69|334.69|336.69|334.69|336.44|334.44|0
1642543070000|2022-01-18 21:57:50|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1642543090000|2022-01-18 21:58:10|337.19|335.19|336.94|334.94|337.19|335.19|336.94|334.94|0
1642543100000|2022-01-18 21:58:20|337.19|335.19|336.94|334.94|337.19|335.19|336.94|334.94|0
1642543110000|2022-01-18 21:58:30|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1642543140000|2022-01-18 21:59:00|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1642543150000|2022-01-18 21:59:10|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1642543170000|2022-01-18 21:59:30|336.94|334.94|336.69|334.69|336.94|334.94|336.69|334.69|0
1642543190000|2022-01-18 21:59:50|336.81|334.81|336.66|334.66|336.81|334.81|336.66|334.66|0
1642543200000|2022-01-18 22:00:00|336.51|334.51|336.66|334.66|336.66|334.66|336.51|334.51|0
1642543210000|2022-01-18 22:00:10|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1642543220000|2022-01-18 22:00:20|336.77|334.77|336.45|334.45|336.77|334.77|336.45|334.45|0
1642543230000|2022-01-18 22:00:30|336.37|334.37|336.3|334.3|336.37|334.37|336.3|334.3|0
1642543240000|2022-01-18 22:00:40|336.45|334.45|336.45|334.45|336.45|334.45|336.45|334.45|0
1642543290000|2022-01-18 22:01:30|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1642543300000|2022-01-18 22:01:40|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642543320000|2022-01-18 22:02:00|336.66|334.66|336.66|334.66|336.66|334.66|336.51|334.51|0
1642543360000|2022-01-18 22:02:40|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642543490000|2022-01-18 22:04:50|336.66|334.66|336.7|334.7|336.7|334.7|336.66|334.66|0
1642543500000|2022-01-18 22:05:00|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642543540000|2022-01-18 22:05:40|336.7|334.7|336.7|334.7|336.7|334.7|336.7|334.7|0
1642543600000|2022-01-18 22:06:40|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642543650000|2022-01-18 22:07:30|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642543660000|2022-01-18 22:07:40|336.66|334.66|336.7|334.7|336.7|334.7|336.66|334.66|0
1642543670000|2022-01-18 22:07:50|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642543700000|2022-01-18 22:08:20|336.7|334.7|336.7|334.7|336.7|334.7|336.7|334.7|0
1642543730000|2022-01-18 22:08:50|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642543740000|2022-01-18 22:09:00|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642543750000|2022-01-18 22:09:10|336.59|334.59|336.59|334.59|336.59|334.59|336.59|334.59|0
1642543760000|2022-01-18 22:09:20|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642543790000|2022-01-18 22:09:50|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1642543800000|2022-01-18 22:10:00|336.59|334.59|336.51|334.51|336.59|334.59|336.51|334.51|0
1642543810000|2022-01-18 22:10:10|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642543840000|2022-01-18 22:10:40|336.59|334.59|336.59|334.59|336.59|334.59|336.59|334.59|0
1642543850000|2022-01-18 22:10:50|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642543910000|2022-01-18 22:11:50|336.51|334.51|336.48|334.48|336.51|334.51|336.48|334.48|0
1642543930000|2022-01-18 22:12:10|336.55|334.55|336.59|334.59|336.59|334.59|336.55|334.55|0
1642543950000|2022-01-18 22:12:30|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642543970000|2022-01-18 22:12:50|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642544000000|2022-01-18 22:13:20|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642544050000|2022-01-18 22:14:10|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642544060000|2022-01-18 22:14:20|336.51|334.51|336.51|334.51|336.51|334.51|336.51|334.51|0
1642544100000|2022-01-18 22:15:00|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642544120000|2022-01-18 22:15:20|336.66|334.66|336.62|334.62|336.66|334.66|336.62|334.62|0
1642544130000|2022-01-18 22:15:30|336.66|334.66|336.7|334.7|336.7|334.7|336.66|334.66|0
1642544160000|2022-01-18 22:16:00|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642544220000|2022-01-18 22:17:00|336.7|334.7|336.66|334.66|336.7|334.7|336.66|334.66|0
1642544230000|2022-01-18 22:17:10|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642544270000|2022-01-18 22:17:50|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642544280000|2022-01-18 22:18:00|336.62|334.62|336.59|334.59|336.62|334.62|336.59|334.59|0
1642544290000|2022-01-18 22:18:10|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642544390000|2022-01-18 22:19:50|336.45|334.45|336.45|334.45|336.45|334.45|336.45|334.45|0
1642544400000|2022-01-18 22:20:00|336.37|334.37|336.45|334.45|336.45|334.45|336.37|334.37|0
1642544410000|2022-01-18 22:20:10|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1642544430000|2022-01-18 22:20:30|336.45|334.45|336.45|334.45|336.45|334.45|336.45|334.45|0
1642544440000|2022-01-18 22:20:40|336.51|334.51|336.51|334.51|336.51|334.51|336.51|334.51|0
1642544450000|2022-01-18 22:20:50|336.61|334.61|336.65|334.65|336.65|334.65|336.61|334.61|0
1642544490000|2022-01-18 22:21:30|336.58|334.58|336.58|334.58|336.58|334.58|336.58|334.58|0
1642544510000|2022-01-18 22:21:50|336.65|334.65|336.69|334.69|336.69|334.69|336.65|334.65|0
1642544520000|2022-01-18 22:22:00|336.76|334.76|336.76|334.76|336.76|334.76|336.76|334.76|0
1642544530000|2022-01-18 22:22:10|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1642544620000|2022-01-18 22:23:40|336.8|334.8|336.76|334.76|336.8|334.8|336.76|334.76|0
1642544720000|2022-01-18 22:25:20|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1642544770000|2022-01-18 22:26:10|336.76|334.76|336.76|334.76|336.76|334.76|336.76|334.76|0
1642544820000|2022-01-18 22:27:00|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1642544860000|2022-01-18 22:27:40|336.76|334.76|336.76|334.76|336.76|334.76|336.76|334.76|0
1642545300000|2022-01-18 22:35:00|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|0
1642545320000|2022-01-18 22:35:20|336.76|334.76|336.76|334.76|336.76|334.76|336.76|334.76|0
1642545690000|2022-01-18 22:41:30|336.56|334.56|336.56|334.56|336.56|334.56|336.56|334.56|0
1642545730000|2022-01-18 22:42:10|336.6|334.6|336.56|334.56|336.6|334.6|336.56|334.56|0
1642546040000|2022-01-18 22:47:20|336.6|334.6|336.63|334.63|336.63|334.63|336.6|334.6|0
1642546050000|2022-01-18 22:47:30|336.67|334.67|336.67|334.67|336.67|334.67|336.67|334.67|0
1642546120000|2022-01-18 22:48:40|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642546140000|2022-01-18 22:49:00|336.63|334.63|336.63|334.63|336.63|334.63|336.63|334.63|0
1642546170000|2022-01-18 22:49:30|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1642546200000|2022-01-18 22:50:00|336.6|334.6|336.59|334.59|336.6|334.6|336.59|334.59|0
1642546260000|2022-01-18 22:51:00|336.52|334.52|336.52|334.52|336.52|334.52|336.52|334.52|0
1642546280000|2022-01-18 22:51:20|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642546350000|2022-01-18 22:52:30|336.51|334.51|336.51|334.51|336.51|334.51|336.51|334.51|0
1642546380000|2022-01-18 22:53:00|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1642546390000|2022-01-18 22:53:10|336.59|334.59|336.55|334.55|336.59|334.59|336.55|334.55|0
1642546470000|2022-01-18 22:54:30|336.59|334.59|336.55|334.55|336.59|334.59|336.55|334.55|0
1642546480000|2022-01-18 22:54:40|336.51|334.51|336.55|334.55|336.55|334.55|336.51|334.51|0
1642546490000|2022-01-18 22:54:50|336.51|334.51|336.51|334.51|336.55|334.55|336.51|334.51|0
1642546640000|2022-01-18 22:57:20|336.55|334.55|336.55|334.55|336.59|334.59|336.55|334.55|0
1642546650000|2022-01-18 22:57:30|336.59|334.59|336.55|334.55|336.59|334.59|336.55|334.55|0
1642546740000|2022-01-18 22:59:00|336.59|334.59|336.59|334.59|336.59|334.59|336.59|334.59|0
1642546770000|2022-01-18 22:59:30|336.62|334.62|336.59|334.59|336.62|334.62|336.59|334.59|0
1642546800000|2022-01-18 23:00:00|339.03|337.03|338.78|336.78|339.52|337.52|338.78|336.78|0
1642546810000|2022-01-18 23:00:10|337.04|335.04|336.54|334.54|337.04|335.04|336.29|334.29|0
1642546820000|2022-01-18 23:00:20|336.92|334.92|338.16|336.16|338.28|336.28|336.92|334.92|0
1642546830000|2022-01-18 23:00:30|338.53|336.53|339.03|337.03|339.03|337.03|338.53|336.53|0
1642546840000|2022-01-18 23:00:40|339.27|337.27|339.27|337.27|339.27|337.27|339.16|337.16|0
1642546850000|2022-01-18 23:00:50|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|0
1642546860000|2022-01-18 23:01:00|339.03|337.03|339.27|337.27|339.4|337.4|339.03|337.03|0
1642546870000|2022-01-18 23:01:10|339.16|337.16|338.91|336.91|339.16|337.16|338.91|336.91|0
1642546880000|2022-01-18 23:01:20|338.66|336.66|338.03|336.03|338.66|336.66|338.03|336.03|0
1642546890000|2022-01-18 23:01:30|338.16|336.16|337.91|335.91|338.28|336.28|337.91|335.91|0
1642546900000|2022-01-18 23:01:40|338.41|336.41|338.66|336.66|338.66|336.66|338.41|336.41|0
1642546910000|2022-01-18 23:01:50|338.28|336.28|338.66|336.66|338.66|336.66|338.28|336.28|0
1642546920000|2022-01-18 23:02:00|339.52|337.52|339.16|337.16|339.52|337.52|339.16|337.16|0
1642546930000|2022-01-18 23:02:10|338.91|336.91|338.16|336.16|338.91|336.91|338.16|336.16|0
1642546940000|2022-01-18 23:02:20|338.03|336.03|337.91|335.91|338.03|336.03|337.91|335.91|0
1642546950000|2022-01-18 23:02:30|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1642546960000|2022-01-18 23:02:40|338.53|336.53|338.41|336.41|338.66|336.66|338.28|336.28|0
1642546970000|2022-01-18 23:02:50|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1642546990000|2022-01-18 23:03:10|338.41|336.41|338.66|336.66|338.66|336.66|338.41|336.41|0
1642547000000|2022-01-18 23:03:20|338.78|336.78|338.91|336.91|338.91|336.91|338.78|336.78|0
1642547020000|2022-01-18 23:03:40|338.66|336.66|339.27|337.27|339.27|337.27|338.66|336.66|0
1642547030000|2022-01-18 23:03:50|339.03|337.03|339.15|337.15|339.15|337.15|339.03|337.03|0
1642547040000|2022-01-18 23:04:00|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1642547050000|2022-01-18 23:04:10|339.03|337.03|338.91|336.91|339.15|337.15|338.78|336.78|0
1642547060000|2022-01-18 23:04:20|339.03|337.03|338.91|336.91|339.03|337.03|338.91|336.91|0
1642547070000|2022-01-18 23:04:30|338.66|336.66|338.66|336.66|338.66|336.66|338.66|336.66|0
1642547080000|2022-01-18 23:04:40|338.53|336.53|338.28|336.28|338.53|336.53|338.16|336.16|0
1642547090000|2022-01-18 23:04:50|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1642547100000|2022-01-18 23:05:00|338.53|336.53|338.16|336.16|338.53|336.53|338.16|336.16|0
1642547110000|2022-01-18 23:05:10|338.28|336.28|338.41|336.41|338.41|336.41|338.28|336.28|0
1642547120000|2022-01-18 23:05:20|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1642547210000|2022-01-18 23:06:50|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1642547220000|2022-01-18 23:07:00|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1642547240000|2022-01-18 23:07:20|337.17|335.17|336.92|334.92|337.17|335.17|336.92|334.92|0
1642547250000|2022-01-18 23:07:30|337.41|335.41|337.66|335.66|337.66|335.66|337.41|335.41|0
1642547260000|2022-01-18 23:07:40|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1642547270000|2022-01-18 23:07:50|338.16|336.16|338.03|336.03|338.16|336.16|338.03|336.03|0
1642547280000|2022-01-18 23:08:00|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1642547290000|2022-01-18 23:08:10|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1642547300000|2022-01-18 23:08:20|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1642547310000|2022-01-18 23:08:30|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1642547320000|2022-01-18 23:08:40|338.41|336.41|338.28|336.28|338.41|336.41|338.28|336.28|0
1642547330000|2022-01-18 23:08:50|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1642547340000|2022-01-18 23:09:00|337.91|335.91|338.03|336.03|338.03|336.03|337.91|335.91|0
1642547350000|2022-01-18 23:09:10|337.91|335.91|337.66|335.66|337.91|335.91|337.66|335.66|0
1642547360000|2022-01-18 23:09:20|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1642547370000|2022-01-18 23:09:30|337.66|335.66|337.53|335.53|337.78|335.78|337.53|335.53|0
1642547390000|2022-01-18 23:09:50|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1642547400000|2022-01-18 23:10:00|337.91|335.91|337.66|335.66|337.91|335.91|337.66|335.66|0
1642547430000|2022-01-18 23:10:30|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1642547440000|2022-01-18 23:10:40|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1642547450000|2022-01-18 23:10:50|337.41|335.41|337.78|335.78|337.78|335.78|337.41|335.41|0
1642547460000|2022-01-18 23:11:00|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1642547470000|2022-01-18 23:11:10|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|0
1642547480000|2022-01-18 23:11:20|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1642547490000|2022-01-18 23:11:30|338.28|336.28|338.28|336.28|338.28|336.28|338.28|336.28|0
1642547500000|2022-01-18 23:11:40|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|0
1642547510000|2022-01-18 23:11:50|338.16|336.16|338.41|336.41|338.41|336.41|338.16|336.16|0
1642547540000|2022-01-18 23:12:20|338.9|336.9|338.9|336.9|338.9|336.9|338.9|336.9|0
1642547550000|2022-01-18 23:12:30|338.53|336.53|338.65|336.65|338.65|336.65|338.41|336.41|0
1642547560000|2022-01-18 23:12:40|338.41|336.41|338.65|336.65|338.65|336.65|338.41|336.41|0
1642547570000|2022-01-18 23:12:50|338.9|336.9|338.65|336.65|338.9|336.9|338.65|336.65|0
1642547580000|2022-01-18 23:13:00|338.9|336.9|339.4|337.4|339.4|337.4|338.9|336.9|0
1642547590000|2022-01-18 23:13:10|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1642547600000|2022-01-18 23:13:20|340.02|338.02|339.65|337.65|340.15|338.15|339.65|337.65|0
1642547620000|2022-01-18 23:13:40|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|0
1642547630000|2022-01-18 23:13:50|339.52|337.52|338.9|336.9|339.52|337.52|338.9|336.9|0
1642547640000|2022-01-18 23:14:00|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1642547650000|2022-01-18 23:14:10|338.9|336.9|338.9|336.9|338.9|336.9|338.9|336.9|0
1642547660000|2022-01-18 23:14:20|339.15|337.15|338.9|336.9|339.15|337.15|338.9|336.9|0
1642547670000|2022-01-18 23:14:30|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1642547680000|2022-01-18 23:14:40|339.4|337.4|339.15|337.15|339.4|337.4|339.15|337.15|0
1642547690000|2022-01-18 23:14:50|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|0
1642547700000|2022-01-18 23:15:00|339.15|337.15|338.9|336.9|339.15|337.15|338.9|336.9|0
1642547710000|2022-01-18 23:15:10|338.65|336.65|338.65|336.65|338.65|336.65|338.65|336.65|0
1642547720000|2022-01-18 23:15:20|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|0
1642547730000|2022-01-18 23:15:30|338.65|336.65|338.9|336.9|338.9|336.9|338.65|336.65|0
1642547740000|2022-01-18 23:15:40|339.15|337.15|338.9|336.9|339.15|337.15|338.9|336.9|0
1642547760000|2022-01-18 23:16:00|338.77|336.77|338.9|336.9|338.9|336.9|338.77|336.77|0
1642547770000|2022-01-18 23:16:10|338.65|336.65|338.41|336.41|338.65|336.65|338.41|336.41|0
1642547780000|2022-01-18 23:16:20|338.65|336.65|338.41|336.41|338.65|336.65|338.41|336.41|0
1642547790000|2022-01-18 23:16:30|338.16|336.16|337.91|335.91|338.16|336.16|337.91|335.91|0
1642547800000|2022-01-18 23:16:40|337.78|335.78|337.66|335.66|337.78|335.78|337.66|335.66|0
1642547810000|2022-01-18 23:16:50|337.41|335.41|337.66|335.66|337.66|335.66|337.41|335.41|0
1642547820000|2022-01-18 23:17:00|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1642547830000|2022-01-18 23:17:10|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|0
1642547840000|2022-01-18 23:17:20|336.91|334.91|336.91|334.91|337.16|335.16|336.91|334.91|0
1642547850000|2022-01-18 23:17:30|337.03|335.03|337.03|335.03|337.16|335.16|337.03|335.03|0
1642547860000|2022-01-18 23:17:40|336.67|334.67|336.91|334.91|336.91|334.91|336.67|334.67|0
1642547870000|2022-01-18 23:17:50|336.67|334.67|335.92|333.92|336.67|334.67|335.92|333.92|0
1642547880000|2022-01-18 23:18:00|336.17|334.17|335.92|333.92|336.17|334.17|335.92|333.92|0
1642547890000|2022-01-18 23:18:10|335.42|333.42|335.42|333.42|335.67|333.67|335.42|333.42|0
1642547900000|2022-01-18 23:18:20|335.54|333.54|335.42|333.42|335.54|333.54|335.42|333.42|0
1642547910000|2022-01-18 23:18:30|335.67|333.67|335.67|333.67|335.67|333.67|335.67|333.67|0
1642547920000|2022-01-18 23:18:40|335.92|333.92|335.67|333.67|335.92|333.92|335.67|333.67|0
1642547930000|2022-01-18 23:18:50|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1642547940000|2022-01-18 23:19:00|335.67|333.67|335.67|333.67|335.67|333.67|335.67|333.67|0
1642547950000|2022-01-18 23:19:10|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1642547960000|2022-01-18 23:19:20|335.17|333.17|334.93|332.93|335.17|333.17|334.93|332.93|0
1642547980000|2022-01-18 23:19:40|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1642547990000|2022-01-18 23:19:50|334.93|332.93|334.93|332.93|334.93|332.93|334.93|332.93|0
1642548000000|2022-01-18 23:20:00|335.42|333.42|335.17|333.17|335.42|333.42|335.17|333.17|0
1642548010000|2022-01-18 23:20:10|334.93|332.93|334.93|332.93|334.93|332.93|334.93|332.93|0
1642548020000|2022-01-18 23:20:20|335.17|333.17|335.17|333.17|335.17|333.17|335.17|333.17|0
1642548030000|2022-01-18 23:20:30|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1642548040000|2022-01-18 23:20:40|335.67|333.67|335.67|333.67|335.67|333.67|335.67|333.67|0
1642548050000|2022-01-18 23:20:50|335.92|333.92|336.17|334.17|336.42|334.42|335.92|333.92|0
1642548070000|2022-01-18 23:21:10|336.29|334.29|336.91|334.91|336.91|334.91|336.17|334.17|0
1642548080000|2022-01-18 23:21:20|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|0
1642548090000|2022-01-18 23:21:30|337.41|335.41|336.91|334.91|337.41|335.41|336.91|334.91|0
1642548100000|2022-01-18 23:21:40|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642548110000|2022-01-18 23:21:50|337.16|335.16|337.16|335.16|337.41|335.41|337.16|335.16|0
1642548120000|2022-01-18 23:22:00|336.91|334.91|337.16|335.16|337.16|335.16|336.91|334.91|0
1642548140000|2022-01-18 23:22:20|337.41|335.41|337.16|335.16|337.41|335.41|337.16|335.16|0
1642548150000|2022-01-18 23:22:30|336.66|334.66|336.42|334.42|336.66|334.66|336.42|334.42|0
1642548170000|2022-01-18 23:22:50|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642548180000|2022-01-18 23:23:00|336.42|334.42|336.66|334.66|336.66|334.66|336.42|334.42|0
1642548190000|2022-01-18 23:23:10|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1642548200000|2022-01-18 23:23:20|335.17|333.17|335.42|333.42|335.42|333.42|335.17|333.17|0
1642548210000|2022-01-18 23:23:30|334.92|332.92|334.92|332.92|334.92|332.92|334.92|332.92|0
1642548220000|2022-01-18 23:23:40|334.68|332.68|334.43|332.43|334.68|332.68|334.18|332.18|0
1642548230000|2022-01-18 23:23:50|334.68|332.68|334.92|332.92|334.92|332.92|334.68|332.68|0
1642548240000|2022-01-18 23:24:00|335.17|333.17|335.17|333.17|335.17|333.17|335.17|333.17|0
1642548250000|2022-01-18 23:24:10|335.29|333.29|335.42|333.42|335.42|333.42|335.29|333.29|0
1642548260000|2022-01-18 23:24:20|335.67|333.67|335.67|333.67|335.67|333.67|335.42|333.42|0
1642548270000|2022-01-18 23:24:30|335.92|333.92|336.17|334.17|336.17|334.17|335.92|333.92|0
1642548280000|2022-01-18 23:24:40|335.92|333.92|335.67|333.67|335.92|333.92|335.67|333.67|0
1642548290000|2022-01-18 23:24:50|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1642548300000|2022-01-18 23:25:00|336.17|334.17|336.17|334.17|336.17|334.17|336.17|334.17|0
1642548330000|2022-01-18 23:25:30|336.66|334.66|336.91|334.91|336.91|334.91|336.66|334.66|0
1642548350000|2022-01-18 23:25:50|337.16|335.16|337.03|335.03|337.16|335.16|337.03|335.03|0
1642548360000|2022-01-18 23:26:00|336.91|334.91|336.91|334.91|336.91|334.91|336.66|334.66|0
1642548370000|2022-01-18 23:26:10|336.66|334.66|337.03|335.03|337.16|335.16|336.66|334.66|0
1642548380000|2022-01-18 23:26:20|336.91|334.91|336.66|334.66|337.03|335.03|336.66|334.66|0
1642548390000|2022-01-18 23:26:30|336.78|334.78|336.66|334.66|336.91|334.91|336.66|334.66|0
1642548400000|2022-01-18 23:26:40|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1642548420000|2022-01-18 23:27:00|337.03|335.03|336.91|334.91|337.03|335.03|336.91|334.91|0
1642548430000|2022-01-18 23:27:10|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642548450000|2022-01-18 23:27:30|336.41|334.41|336.41|334.41|336.41|334.41|336.41|334.41|0
1642548460000|2022-01-18 23:27:40|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1642548470000|2022-01-18 23:27:50|336.41|334.41|336.41|334.41|336.41|334.41|336.41|334.41|0
1642548480000|2022-01-18 23:28:00|336.17|334.17|336.17|334.17|336.17|334.17|336.17|334.17|0
1642548490000|2022-01-18 23:28:10|335.92|333.92|335.92|333.92|335.92|333.92|335.67|333.67|0
1642548500000|2022-01-18 23:28:20|336.17|334.17|336.17|334.17|336.17|334.17|336.17|334.17|0
1642548510000|2022-01-18 23:28:30|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1642548530000|2022-01-18 23:28:50|336.16|334.16|335.92|333.92|336.16|334.16|335.92|333.92|0
1642548540000|2022-01-18 23:29:00|335.79|333.79|335.67|333.67|335.79|333.79|335.67|333.67|0
1642548550000|2022-01-18 23:29:10|335.92|333.92|335.67|333.67|335.92|333.92|335.67|333.67|0
1642548560000|2022-01-18 23:29:20|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1642548570000|2022-01-18 23:29:30|335.54|333.54|335.67|333.67|335.67|333.67|335.42|333.42|0
1642548580000|2022-01-18 23:29:40|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1642548590000|2022-01-18 23:29:50|335.17|333.17|335.17|333.17|335.42|333.42|335.17|333.17|0
1642548600000|2022-01-18 23:30:00|335.42|333.42|335.67|333.67|335.67|333.67|335.42|333.42|0
1642548610000|2022-01-18 23:30:10|335.92|333.92|335.54|333.54|335.92|333.92|335.42|333.42|0
1642548620000|2022-01-18 23:30:20|335.42|333.42|335.17|333.17|335.42|333.42|335.17|333.17|0
1642548630000|2022-01-18 23:30:30|334.92|332.92|334.79|332.79|334.92|332.92|334.79|332.79|0
1642548640000|2022-01-18 23:30:40|334.67|332.67|333.93|331.93|334.67|332.67|333.93|331.93|0
1642548650000|2022-01-18 23:30:50|334.18|332.18|334.18|332.18|334.18|332.18|334.18|332.18|0
1642548660000|2022-01-18 23:31:00|333.68|331.68|333.8|331.8|333.93|331.93|333.68|331.68|0
1642548670000|2022-01-18 23:31:10|333.93|331.93|333.68|331.68|333.93|331.93|333.68|331.68|0
1642548680000|2022-01-18 23:31:20|333.93|331.93|333.43|331.43|333.93|331.93|333.43|331.43|0
1642548690000|2022-01-18 23:31:30|333.18|331.18|333.68|331.68|333.68|331.68|333.18|331.18|0
1642548700000|2022-01-18 23:31:40|333.93|331.93|333.68|331.68|333.93|331.93|333.68|331.68|0
1642548710000|2022-01-18 23:31:50|333.93|331.93|333.93|331.93|333.93|331.93|333.93|331.93|0
1642548720000|2022-01-18 23:32:00|334.18|332.18|333.93|331.93|334.18|332.18|333.93|331.93|0
1642548730000|2022-01-18 23:32:10|333.55|331.55|333.68|331.68|333.68|331.68|333.55|331.55|0
1642548740000|2022-01-18 23:32:20|333.18|331.18|332.93|330.93|333.18|331.18|332.93|330.93|0
1642548750000|2022-01-18 23:32:30|333.18|331.18|332.19|330.19|333.18|331.18|331.94|329.94|0
1642548760000|2022-01-18 23:32:40|332.44|330.44|332.19|330.19|332.44|330.44|332.19|330.19|0
1642548770000|2022-01-18 23:32:50|332.44|330.44|331.44|329.44|332.44|330.44|331.44|329.44|0
1642548780000|2022-01-18 23:33:00|331.69|329.69|332.44|330.44|332.44|330.44|331.69|329.69|0
1642548790000|2022-01-18 23:33:10|332.93|330.93|332.93|330.93|332.93|330.93|332.69|330.69|0
1642548800000|2022-01-18 23:33:20|332.44|330.44|332.44|330.44|332.69|330.69|332.44|330.44|0
1642548810000|2022-01-18 23:33:30|332.19|330.19|331.94|329.94|332.19|330.19|331.94|329.94|0
1642548820000|2022-01-18 23:33:40|331.69|329.69|331.69|329.69|331.94|329.94|331.69|329.69|0
1642548830000|2022-01-18 23:33:50|331.94|329.94|331.81|329.81|331.94|329.94|331.81|329.81|0
1642548840000|2022-01-18 23:34:00|331.94|329.94|332.19|330.19|332.19|330.19|331.94|329.94|0
1642548850000|2022-01-18 23:34:10|332.31|330.31|332.19|330.19|332.31|330.31|332.19|330.19|0
1642548860000|2022-01-18 23:34:20|332.44|330.44|332.44|330.44|332.44|330.44|332.44|330.44|0
1642548880000|2022-01-18 23:34:40|332.69|330.69|332.44|330.44|332.69|330.69|332.44|330.44|0
1642548890000|2022-01-18 23:34:50|332.69|330.69|332.8|330.8|332.8|330.8|332.69|330.69|0
1642548900000|2022-01-18 23:35:00|332.93|330.93|332.93|330.93|332.93|330.93|332.69|330.69|0
1642548910000|2022-01-18 23:35:10|332.69|330.69|332.44|330.44|332.69|330.69|332.44|330.44|0
1642548920000|2022-01-18 23:35:20|331.94|329.94|331.94|329.94|332.19|330.19|331.94|329.94|0
1642548930000|2022-01-18 23:35:30|332.06|330.06|332.19|330.19|332.44|330.44|332.06|330.06|0
1642548940000|2022-01-18 23:35:40|332.69|330.69|332.69|330.69|332.69|330.69|332.69|330.69|0
1642548950000|2022-01-18 23:35:50|332.93|330.93|332.93|330.93|332.93|330.93|332.93|330.93|0
1642548960000|2022-01-18 23:36:00|332.8|330.8|332.69|330.69|332.93|330.93|332.69|330.69|0
1642548970000|2022-01-18 23:36:10|332.44|330.44|331.94|329.94|332.44|330.44|331.94|329.94|0
1642548980000|2022-01-18 23:36:20|331.69|329.69|331.44|329.44|331.69|329.69|331.44|329.44|0
1642548990000|2022-01-18 23:36:30|332.19|330.19|331.69|329.69|332.19|330.19|331.69|329.69|0
1642549000000|2022-01-18 23:36:40|331.44|329.44|331.44|329.44|331.56|329.56|331.44|329.44|0
1642549010000|2022-01-18 23:36:50|331.69|329.69|332.19|330.19|332.19|330.19|331.69|329.69|0
1642549020000|2022-01-18 23:37:00|332.68|330.68|332.68|330.68|332.93|330.93|332.68|330.68|0
1642549030000|2022-01-18 23:37:10|332.44|330.44|332.19|330.19|332.44|330.44|332.19|330.19|0
1642549040000|2022-01-18 23:37:20|332.31|330.31|332.19|330.19|332.31|330.31|332.19|330.19|0
1642549050000|2022-01-18 23:37:30|331.94|329.94|332.31|330.31|332.31|330.31|331.94|329.94|0
1642549060000|2022-01-18 23:37:40|332.44|330.44|331.94|329.94|332.44|330.44|331.94|329.94|0
1642549070000|2022-01-18 23:37:50|331.69|329.69|331.44|329.44|331.69|329.69|331.44|329.44|0
1642549080000|2022-01-18 23:38:00|331.19|329.19|330.95|328.95|331.19|329.19|330.95|328.95|0
1642549090000|2022-01-18 23:38:10|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|0
1642549110000|2022-01-18 23:38:30|331.07|329.07|330.95|328.95|331.07|329.07|330.95|328.95|0
1642549120000|2022-01-18 23:38:40|331.19|329.19|331.44|329.44|331.44|329.44|331.19|329.19|0
1642549130000|2022-01-18 23:38:50|331.69|329.69|331.56|329.56|331.69|329.69|331.44|329.44|0
1642549140000|2022-01-18 23:39:00|331.44|329.44|331.94|329.94|331.94|329.94|331.44|329.44|0
1642549150000|2022-01-18 23:39:10|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1642549160000|2022-01-18 23:39:20|331.94|329.94|331.19|329.19|331.94|329.94|331.19|329.19|0
1642549170000|2022-01-18 23:39:30|331.44|329.44|331.69|329.69|331.69|329.69|331.44|329.44|0
1642549180000|2022-01-18 23:39:40|331.94|329.94|332.19|330.19|332.19|330.19|331.94|329.94|0
1642549190000|2022-01-18 23:39:50|331.94|329.94|331.69|329.69|331.94|329.94|331.69|329.69|0
1642549200000|2022-01-18 23:40:00|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|0
1642549210000|2022-01-18 23:40:10|331.69|329.69|331.69|329.69|331.69|329.69|331.44|329.44|0
1642549220000|2022-01-18 23:40:20|331.94|329.94|331.94|329.94|332.06|330.06|331.94|329.94|0
1642549230000|2022-01-18 23:40:30|332.19|330.19|332.19|330.19|332.19|330.19|332.06|330.06|0
1642549240000|2022-01-18 23:40:40|331.94|329.94|332.19|330.19|332.19|330.19|331.94|329.94|0
1642549250000|2022-01-18 23:40:50|331.94|329.94|331.94|329.94|332.06|330.06|331.94|329.94|0
1642549260000|2022-01-18 23:41:00|332.31|330.31|332.68|330.68|332.68|330.68|332.31|330.31|0
1642549270000|2022-01-18 23:41:10|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|0
1642549280000|2022-01-18 23:41:20|332.68|330.68|332.68|330.68|332.68|330.68|332.55|330.55|0
1642549290000|2022-01-18 23:41:30|332.43|330.43|332.19|330.19|332.43|330.43|332.19|330.19|0
1642549300000|2022-01-18 23:41:40|331.94|329.94|332.19|330.19|332.19|330.19|331.94|329.94|0
1642549310000|2022-01-18 23:41:50|332.43|330.43|332.19|330.19|332.43|330.43|332.19|330.19|0
1642549320000|2022-01-18 23:42:00|332.43|330.43|332.93|330.93|332.93|330.93|332.43|330.43|0
1642549330000|2022-01-18 23:42:10|332.68|330.68|332.68|330.68|332.68|330.68|332.68|330.68|0
1642549340000|2022-01-18 23:42:20|332.43|330.43|332.43|330.43|332.55|330.55|332.43|330.43|0
1642549350000|2022-01-18 23:42:30|332.55|330.55|331.69|329.69|332.55|330.55|331.69|329.69|0
1642549360000|2022-01-18 23:42:40|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|0
1642549370000|2022-01-18 23:42:50|331.56|329.56|331.69|329.69|331.69|329.69|331.56|329.56|0
1642549380000|2022-01-18 23:43:00|331.44|329.44|331.69|329.69|331.81|329.81|331.44|329.44|0
1642549390000|2022-01-18 23:43:10|331.44|329.44|331.94|329.94|331.94|329.94|331.44|329.44|0
1642549400000|2022-01-18 23:43:20|331.69|329.69|332.06|330.06|332.06|330.06|331.69|329.69|0
1642549410000|2022-01-18 23:43:30|331.44|329.44|331.19|329.19|331.44|329.44|331.19|329.19|0
1642549420000|2022-01-18 23:43:40|331.44|329.44|331.19|329.19|331.44|329.44|331.19|329.19|0
1642549430000|2022-01-18 23:43:50|330.94|328.94|330.94|328.94|330.94|328.94|330.94|328.94|0
1642549440000|2022-01-18 23:44:00|331.06|329.06|331.06|329.06|331.19|329.19|331.06|329.06|0
1642549450000|2022-01-18 23:44:10|330.94|328.94|331.19|329.19|331.19|329.19|330.94|328.94|0
1642549460000|2022-01-18 23:44:20|330.94|328.94|331.19|329.19|331.19|329.19|330.94|328.94|0
1642549470000|2022-01-18 23:44:30|330.94|328.94|330.94|328.94|330.94|328.94|330.94|328.94|0
1642549480000|2022-01-18 23:44:40|331.19|329.19|331.19|329.19|331.44|329.44|331.19|329.19|0
1642549490000|2022-01-18 23:44:50|331.06|329.06|331.19|329.19|331.19|329.19|331.06|329.06|0
1642549500000|2022-01-18 23:45:00|331.06|329.06|331.94|329.94|331.94|329.94|331.06|329.06|0
1642549510000|2022-01-18 23:45:10|331.69|329.69|331.94|329.94|331.94|329.94|331.69|329.69|0
1642549520000|2022-01-18 23:45:20|331.69|329.69|331.44|329.44|331.69|329.69|331.44|329.44|0
1642549530000|2022-01-18 23:45:30|331.69|329.69|331.94|329.94|331.94|329.94|331.69|329.69|0
1642549540000|2022-01-18 23:45:40|332.19|330.19|331.94|329.94|332.19|330.19|331.94|329.94|0
1642549550000|2022-01-18 23:45:50|331.69|329.69|331.44|329.44|331.69|329.69|331.44|329.44|0
1642549560000|2022-01-18 23:46:00|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1642549570000|2022-01-18 23:46:10|331.94|329.94|331.94|329.94|331.94|329.94|331.81|329.81|0
1642549580000|2022-01-18 23:46:20|332.18|330.18|332.18|330.18|332.18|330.18|331.94|329.94|0
1642549590000|2022-01-18 23:46:30|331.94|329.94|332.43|330.43|332.43|330.43|331.94|329.94|0
1642549600000|2022-01-18 23:46:40|332.18|330.18|332.43|330.43|332.43|330.43|332.18|330.18|0
1642549610000|2022-01-18 23:46:50|332.18|330.18|332.18|330.18|332.18|330.18|332.18|330.18|0
1642549620000|2022-01-18 23:47:00|332.06|330.06|332.18|330.18|332.18|330.18|332.06|330.06|0
1642549630000|2022-01-18 23:47:10|331.94|329.94|331.69|329.69|332.18|330.18|331.69|329.69|0
1642549650000|2022-01-18 23:47:30|331.81|329.81|331.94|329.94|331.94|329.94|331.81|329.81|0
1642549660000|2022-01-18 23:47:40|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1642549670000|2022-01-18 23:47:50|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1642549680000|2022-01-18 23:48:00|331.81|329.81|331.94|329.94|331.94|329.94|331.81|329.81|0
1642549700000|2022-01-18 23:48:20|332.18|330.18|332.05|330.05|332.18|330.18|332.05|330.05|0
1642549710000|2022-01-18 23:48:30|331.94|329.94|331.69|329.69|331.94|329.94|331.69|329.69|0
1642549720000|2022-01-18 23:48:40|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1642549730000|2022-01-18 23:48:50|331.69|329.69|331.44|329.44|331.69|329.69|331.44|329.44|0
1642549750000|2022-01-18 23:49:10|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|0
1642549760000|2022-01-18 23:49:20|331.44|329.44|331.44|329.44|331.44|329.44|331.31|329.31|0
1642549770000|2022-01-18 23:49:30|331.31|329.31|331.31|329.31|331.31|329.31|331.31|329.31|0
1642549780000|2022-01-18 23:49:40|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|0
1642549800000|2022-01-18 23:50:00|331.44|329.44|331.19|329.19|331.44|329.44|331.19|329.19|0
1642549810000|2022-01-18 23:50:10|331.31|329.31|331.19|329.19|331.31|329.31|331.19|329.19|0
1642549830000|2022-01-18 23:50:30|329.7|327.7|329.95|327.95|330.2|328.2|329.7|327.7|0
1642549840000|2022-01-18 23:50:40|330.2|328.2|329.95|327.95|330.45|328.45|329.95|327.95|0
1642549850000|2022-01-18 23:50:50|330.2|328.2|330.2|328.2|330.2|328.2|330.2|328.2|0
1642549860000|2022-01-18 23:51:00|330.07|328.07|330.44|328.44|330.44|328.44|330.07|328.07|0
1642549870000|2022-01-18 23:51:10|330.2|328.2|329.95|327.95|330.2|328.2|329.95|327.95|0
1642549880000|2022-01-18 23:51:20|330.07|328.07|329.7|327.7|330.07|328.07|329.45|327.45|0
1642549890000|2022-01-18 23:51:30|329.95|327.95|329.2|327.2|329.95|327.95|329.2|327.2|0
1642549900000|2022-01-18 23:51:40|328.96|326.96|329.2|327.2|329.2|327.2|328.96|326.96|0
1642549930000|2022-01-18 23:52:10|329.07|327.07|329.2|327.2|329.2|327.2|328.96|326.96|0
1642549950000|2022-01-18 23:52:30|329.45|327.45|329.45|327.45|329.45|327.45|329.45|327.45|0
1642549960000|2022-01-18 23:52:40|329.2|327.2|328.95|326.95|329.2|327.2|328.95|326.95|0
1642549970000|2022-01-18 23:52:50|328.83|326.83|328.83|326.83|328.83|326.83|328.83|326.83|0
1642549980000|2022-01-18 23:53:00|328.95|326.95|328.71|326.71|328.95|326.95|328.71|326.71|0
1642550000000|2022-01-18 23:53:20|328.46|326.46|328.71|326.71|328.71|326.71|328.46|326.46|0
1642550020000|2022-01-18 23:53:40|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|0
1642550040000|2022-01-18 23:54:00|328.71|326.71|328.71|326.71|328.71|326.71|328.71|326.71|0
1642550050000|2022-01-18 23:54:10|328.95|326.95|329.45|327.45|329.45|327.45|328.95|326.95|0
1642550060000|2022-01-18 23:54:20|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|0
1642550070000|2022-01-18 23:54:30|329.45|327.45|329.7|327.7|329.7|327.7|329.45|327.45|0
1642550090000|2022-01-18 23:54:50|329.95|327.95|330.2|328.2|330.2|328.2|329.95|327.95|0
1642550100000|2022-01-18 23:55:00|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|0
1642550110000|2022-01-18 23:55:10|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|0
1642550120000|2022-01-18 23:55:20|329.45|327.45|329.7|327.7|329.7|327.7|329.45|327.45|0
1642550130000|2022-01-18 23:55:30|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|0
1642550140000|2022-01-18 23:55:40|329.82|327.82|329.7|327.7|329.82|327.82|329.7|327.7|0
1642550150000|2022-01-18 23:55:50|329.45|327.45|329.57|327.57|329.7|327.7|329.45|327.45|0
1642550160000|2022-01-18 23:56:00|329.7|327.7|329.95|327.95|329.95|327.95|329.7|327.7|0
1642550170000|2022-01-18 23:56:10|330.07|328.07|330.07|328.07|330.07|328.07|330.07|328.07|0
1642550180000|2022-01-18 23:56:20|329.95|327.95|329.95|327.95|330.07|328.07|329.95|327.95|0
1642550190000|2022-01-18 23:56:30|329.45|327.45|329.7|327.7|329.7|327.7|329.45|327.45|0
1642550210000|2022-01-18 23:56:50|329.45|327.45|329.45|327.45|329.45|327.45|329.45|327.45|0
1642550220000|2022-01-18 23:57:00|329.32|327.32|328.71|326.71|329.32|327.32|328.71|326.71|0
1642550230000|2022-01-18 23:57:10|328.7|326.7|328.46|326.46|328.7|326.7|328.46|326.46|0
1642550240000|2022-01-18 23:57:20|328.21|326.21|328.21|326.21|328.21|326.21|328.21|326.21|0
1642550260000|2022-01-18 23:57:40|328.33|326.33|328.33|326.33|328.33|326.33|328.33|326.33|0
1642550270000|2022-01-18 23:57:50|328.46|326.46|328.46|326.46|328.7|326.7|328.46|326.46|0
1642550280000|2022-01-18 23:58:00|328.7|326.7|328.46|326.46|328.7|326.7|328.46|326.46|0
1642550300000|2022-01-18 23:58:20|328.21|326.21|328.46|326.46|328.46|326.46|328.21|326.21|0
1642550320000|2022-01-18 23:58:40|328.21|326.21|327.96|325.96|328.21|326.21|327.96|325.96|0
1642550340000|2022-01-18 23:59:00|328.21|326.21|327.96|325.96|328.46|326.46|327.96|325.96|0
1642550350000|2022-01-18 23:59:10|328.08|326.08|328.21|326.21|328.21|326.21|328.08|326.08|0
1642550360000|2022-01-18 23:59:20|327.96|325.96|327.71|325.71|327.96|325.96|327.71|325.71|0
1642550370000|2022-01-18 23:59:30|328.21|326.21|327.96|325.96|328.21|326.21|327.96|325.96|0
1642550380000|2022-01-18 23:59:40|328.08|326.08|327.96|325.96|328.08|326.08|327.96|325.96|0
1642550390000|2022-01-18 23:59:50|328.08|326.08|327.96|325.96|328.08|326.08|327.96|325.96|0
1642550400000|2022-01-19 00:00:00|328.21|326.21|327.96|325.96|328.21|326.21|327.96|325.96|0
1642550410000|2022-01-19 00:00:10|328.08|326.08|328.7|326.7|328.7|326.7|328.08|326.08|0
1642550420000|2022-01-19 00:00:20|328.95|326.95|329.45|327.45|329.57|327.57|328.95|326.95|0
1642550430000|2022-01-19 00:00:30|328.95|326.95|329.45|327.45|329.45|327.45|328.95|326.95|0
1642550440000|2022-01-19 00:00:40|329.7|327.7|330.44|328.44|330.44|328.44|329.7|327.7|0
1642550450000|2022-01-19 00:00:50|329.94|327.94|329.94|327.94|330.06|328.06|329.94|327.94|0
1642550460000|2022-01-19 00:01:00|330.19|328.19|330.19|328.19|330.19|328.19|329.7|327.7|0
1642550470000|2022-01-19 00:01:10|330.44|328.44|331.68|329.68|331.68|329.68|330.44|328.44|0
1642550480000|2022-01-19 00:01:20|331.93|329.93|331.68|329.68|331.93|329.93|331.68|329.68|0
1642550490000|2022-01-19 00:01:30|331.93|329.93|331.43|329.43|331.93|329.93|331.43|329.43|0
1642550500000|2022-01-19 00:01:40|331.19|329.19|330.94|328.94|331.19|329.19|330.94|328.94|0
1642550510000|2022-01-19 00:01:50|331.19|329.19|330.44|328.44|331.19|329.19|330.44|328.44|0
1642550520000|2022-01-19 00:02:00|330.19|328.19|329.94|327.94|330.44|328.44|329.94|327.94|0
1642550530000|2022-01-19 00:02:10|330.19|328.19|329.94|327.94|330.19|328.19|329.94|327.94|0
1642550540000|2022-01-19 00:02:20|330.44|328.44|330.19|328.19|330.44|328.44|330.19|328.19|0
1642550550000|2022-01-19 00:02:30|330.44|328.44|330.19|328.19|330.44|328.44|330.19|328.19|0
1642550560000|2022-01-19 00:02:40|329.94|327.94|330.19|328.19|330.19|328.19|329.94|327.94|0
1642550570000|2022-01-19 00:02:50|329.94|327.94|329.45|327.45|329.94|327.94|329.45|327.45|0
1642550580000|2022-01-19 00:03:00|329.2|327.2|330.06|328.06|330.06|328.06|329.2|327.2|0
1642550590000|2022-01-19 00:03:10|329.94|327.94|329.81|327.81|329.94|327.94|329.81|327.81|0
1642550600000|2022-01-19 00:03:20|329.7|327.7|329.2|327.2|329.94|327.94|329.2|327.2|0
1642550610000|2022-01-19 00:03:30|329.45|327.45|329.7|327.7|329.7|327.7|329.2|327.2|0
1642550620000|2022-01-19 00:03:40|329.94|327.94|330.69|328.69|330.69|328.69|329.94|327.94|0
1642550630000|2022-01-19 00:03:50|330.94|328.94|331.43|329.43|331.43|329.43|330.69|328.69|0
1642550640000|2022-01-19 00:04:00|331.93|329.93|330.44|328.44|331.93|329.93|330.44|328.44|0
1642550650000|2022-01-19 00:04:10|330.81|328.81|330.69|328.69|330.94|328.94|330.69|328.69|0
1642550660000|2022-01-19 00:04:20|330.81|328.81|330.69|328.69|331.19|329.19|330.69|328.69|0
1642550670000|2022-01-19 00:04:30|331.19|329.19|331.19|329.19|331.19|329.19|330.69|328.69|0
1642550680000|2022-01-19 00:04:40|331.3|329.3|331.43|329.43|331.43|329.43|331.19|329.19|0
1642550690000|2022-01-19 00:04:50|331.68|329.68|331.43|329.43|331.68|329.68|331.43|329.43|0
1642550700000|2022-01-19 00:05:00|331.3|329.3|332.43|330.43|332.43|330.43|331.3|329.3|0
1642550710000|2022-01-19 00:05:10|332.18|330.18|331.93|329.93|332.18|330.18|331.93|329.93|0
1642550720000|2022-01-19 00:05:20|332.18|330.18|332.18|330.18|332.18|330.18|332.18|330.18|0
1642550730000|2022-01-19 00:05:30|331.93|329.93|331.43|329.43|331.93|329.93|331.43|329.43|0
1642550740000|2022-01-19 00:05:40|331.68|329.68|331.18|329.18|331.68|329.68|331.18|329.18|0
1642550750000|2022-01-19 00:05:50|331.06|329.06|330.69|328.69|331.18|329.18|330.69|328.69|0
1642550760000|2022-01-19 00:06:00|330.81|328.81|329.2|327.2|330.81|328.81|329.2|327.2|0
1642550770000|2022-01-19 00:06:10|329.69|327.69|329.94|327.94|329.94|327.94|329.69|327.69|0
1642550780000|2022-01-19 00:06:20|330.19|328.19|330.44|328.44|330.69|328.69|330.19|328.19|0
1642550790000|2022-01-19 00:06:30|330.31|328.31|330.94|328.94|330.94|328.94|330.31|328.31|0
1642550800000|2022-01-19 00:06:40|331.18|329.18|331.18|329.18|331.43|329.43|331.18|329.18|0
1642550810000|2022-01-19 00:06:50|331.3|329.3|331.43|329.43|331.43|329.43|331.18|329.18|0
1642550820000|2022-01-19 00:07:00|331.18|329.18|331.55|329.55|331.68|329.68|331.18|329.18|0
1642550830000|2022-01-19 00:07:10|331.68|329.68|331.68|329.68|331.93|329.93|331.43|329.43|0
1642550840000|2022-01-19 00:07:20|331.43|329.43|331.68|329.68|331.68|329.68|331.43|329.43|0
1642550850000|2022-01-19 00:07:30|331.43|329.43|331.43|329.43|331.43|329.43|331.43|329.43|0
1642550860000|2022-01-19 00:07:40|331.68|329.68|331.68|329.68|331.8|329.8|331.68|329.68|0
1642550870000|2022-01-19 00:07:50|331.55|329.55|330.94|328.94|331.55|329.55|330.94|328.94|0
1642550880000|2022-01-19 00:08:00|331.43|329.43|331.43|329.43|331.43|329.43|331.3|329.3|0
1642550890000|2022-01-19 00:08:10|331.68|329.68|331.18|329.18|331.68|329.68|331.18|329.18|0
1642550900000|2022-01-19 00:08:20|330.94|328.94|330.94|328.94|330.94|328.94|330.81|328.81|0
1642550910000|2022-01-19 00:08:30|330.81|328.81|330.44|328.44|330.81|328.81|330.44|328.44|0
1642550920000|2022-01-19 00:08:40|330.69|328.69|330.94|328.94|330.94|328.94|330.69|328.69|0
1642550930000|2022-01-19 00:08:50|331.18|329.18|331.3|329.3|331.43|329.43|331.18|329.18|0
1642550940000|2022-01-19 00:09:00|331.18|329.18|331.43|329.43|331.43|329.43|330.94|328.94|0
1642550950000|2022-01-19 00:09:10|331.18|329.18|331.18|329.18|331.18|329.18|330.94|328.94|0
1642550960000|2022-01-19 00:09:20|331.3|329.3|331.3|329.3|331.3|329.3|331.3|329.3|0
1642550970000|2022-01-19 00:09:30|331.18|329.18|331.05|329.05|331.18|329.18|330.94|328.94|0
1642550980000|2022-01-19 00:09:40|331.18|329.18|330.69|328.69|331.18|329.18|330.69|328.69|0
1642550990000|2022-01-19 00:09:50|330.44|328.44|330.44|328.44|330.44|328.44|330.44|328.44|0
1642551000000|2022-01-19 00:10:00|329.94|327.94|329.69|327.69|329.94|327.94|329.69|327.69|0
1642551010000|2022-01-19 00:10:10|329.45|327.45|329.94|327.94|329.94|327.94|329.45|327.45|0
1642551020000|2022-01-19 00:10:20|330.06|328.06|329.69|327.69|330.06|328.06|329.69|327.69|0
1642551030000|2022-01-19 00:10:30|330.19|328.19|329.69|327.69|330.19|328.19|329.69|327.69|0
1642551040000|2022-01-19 00:10:40|329.44|327.44|329.44|327.44|329.69|327.69|329.44|327.44|0
1642551050000|2022-01-19 00:10:50|329.2|327.2|329.44|327.44|329.44|327.44|329.2|327.2|0
1642551060000|2022-01-19 00:11:00|329.69|327.69|329.94|327.94|329.94|327.94|329.69|327.69|0
1642551070000|2022-01-19 00:11:10|329.69|327.69|329.69|327.69|329.69|327.69|329.56|327.56|0
1642551080000|2022-01-19 00:11:20|329.44|327.44|329.81|327.81|329.81|327.81|329.44|327.44|0
1642551090000|2022-01-19 00:11:30|329.94|327.94|329.94|327.94|330.19|328.19|329.94|327.94|0
1642551100000|2022-01-19 00:11:40|329.69|327.69|329.94|327.94|329.94|327.94|329.69|327.69|0
1642551110000|2022-01-19 00:11:50|329.44|327.44|329.94|327.94|329.94|327.94|329.44|327.44|0
1642551120000|2022-01-19 00:12:00|329.56|327.56|329.69|327.69|329.69|327.69|329.44|327.44|0
1642551130000|2022-01-19 00:12:10|329.56|327.56|329.44|327.44|329.56|327.56|329.44|327.44|0
1642551140000|2022-01-19 00:12:20|329.2|327.2|328.45|326.45|329.2|327.2|328.45|326.45|0
1642551150000|2022-01-19 00:12:30|327.46|325.46|326.96|324.96|327.46|325.46|326.96|324.96|0
1642551160000|2022-01-19 00:12:40|326.71|324.71|326.71|324.71|326.71|324.71|326.47|324.47|0
1642551170000|2022-01-19 00:12:50|326.83|324.83|326.71|324.71|326.96|324.96|326.71|324.71|0
1642551180000|2022-01-19 00:13:00|326.83|324.83|326.71|324.71|326.96|324.96|326.71|324.71|0
1642551190000|2022-01-19 00:13:10|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|0
1642551200000|2022-01-19 00:13:20|326.71|324.71|326.96|324.96|326.96|324.96|326.71|324.71|0
1642551210000|2022-01-19 00:13:30|326.71|324.71|326.22|324.22|326.71|324.71|326.22|324.22|0
1642551220000|2022-01-19 00:13:40|326.96|324.96|327.21|325.21|327.21|325.21|326.96|324.96|0
1642551230000|2022-01-19 00:13:50|327.33|325.33|326.71|324.71|327.46|325.46|326.71|324.71|0
1642551240000|2022-01-19 00:14:00|326.96|324.96|327.21|325.21|327.21|325.21|326.96|324.96|0
1642551250000|2022-01-19 00:14:10|326.96|324.96|327.46|325.46|327.46|325.46|326.96|324.96|0
1642551260000|2022-01-19 00:14:20|327.71|325.71|327.46|325.46|327.71|325.71|327.46|325.46|0
1642551270000|2022-01-19 00:14:30|327.21|325.21|327.08|325.08|327.21|325.21|327.08|325.08|0
1642551280000|2022-01-19 00:14:40|327.21|325.21|326.83|324.83|327.21|325.21|326.71|324.71|0
1642551290000|2022-01-19 00:14:50|326.46|324.46|326.96|324.96|327.08|325.08|326.46|324.46|0
1642551300000|2022-01-19 00:15:00|326.58|324.58|327.21|325.21|327.46|325.46|326.58|324.58|0
1642551310000|2022-01-19 00:15:10|326.71|324.71|327.21|325.21|327.21|325.21|326.71|324.71|0
1642551320000|2022-01-19 00:15:20|326.96|324.96|326.83|324.83|326.96|324.96|326.71|324.71|0
1642551330000|2022-01-19 00:15:30|326.71|324.71|326.71|324.71|326.96|324.96|326.71|324.71|0
1642551340000|2022-01-19 00:15:40|326.58|324.58|326.46|324.46|326.58|324.58|326.46|324.46|0
1642551350000|2022-01-19 00:15:50|326.71|324.71|327.21|325.21|327.21|325.21|326.71|324.71|0
1642551360000|2022-01-19 00:16:00|327.46|325.46|326.96|324.96|327.46|325.46|326.96|324.96|0
1642551370000|2022-01-19 00:16:10|327.08|325.08|327.21|325.21|327.21|325.21|326.96|324.96|0
1642551380000|2022-01-19 00:16:20|327.71|325.71|327.71|325.71|327.71|325.71|327.46|325.46|0
1642551390000|2022-01-19 00:16:30|327.95|325.95|327.46|325.46|327.95|325.95|327.46|325.46|0
1642551400000|2022-01-19 00:16:40|327.7|325.7|327.95|325.95|327.95|325.95|327.7|325.7|0
1642551410000|2022-01-19 00:16:50|328.2|326.2|327.95|325.95|328.45|326.45|327.95|325.95|0
1642551420000|2022-01-19 00:17:00|327.7|325.7|327.21|325.21|327.7|325.7|327.21|325.21|0
1642551430000|2022-01-19 00:17:10|327.46|325.46|327.33|325.33|327.46|325.46|327.33|325.33|0
1642551440000|2022-01-19 00:17:20|327.21|325.21|327.58|325.58|327.58|325.58|327.21|325.21|0
1642551450000|2022-01-19 00:17:30|327.7|325.7|327.95|325.95|327.95|325.95|327.7|325.7|0
1642551460000|2022-01-19 00:17:40|328.2|326.2|328.32|326.32|328.32|326.32|327.95|325.95|0
1642551470000|2022-01-19 00:17:50|328.45|326.45|328.2|326.2|328.45|326.45|328.2|326.2|0
1642551480000|2022-01-19 00:18:00|328.45|326.45|328.45|326.45|328.45|326.45|328.2|326.2|0
1642551490000|2022-01-19 00:18:10|328.7|326.7|328.45|326.45|328.7|326.7|328.45|326.45|0
1642551500000|2022-01-19 00:18:20|328.7|326.7|328.7|326.7|328.7|326.7|328.7|326.7|0
1642551510000|2022-01-19 00:18:30|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|0
1642551520000|2022-01-19 00:18:40|328.7|326.7|328.95|326.95|328.95|326.95|328.7|326.7|0
1642551530000|2022-01-19 00:18:50|328.7|326.7|329.19|327.19|329.19|327.19|328.7|326.7|0
1642551540000|2022-01-19 00:19:00|329.06|327.06|328.45|326.45|329.06|327.06|328.45|326.45|0
1642551550000|2022-01-19 00:19:10|328.7|326.7|328.45|326.45|328.7|326.7|328.2|326.2|0
1642551560000|2022-01-19 00:19:20|328.32|326.32|328.45|326.45|328.45|326.45|328.32|326.32|0
1642551570000|2022-01-19 00:19:30|328.32|326.32|328.45|326.45|328.45|326.45|328.32|326.32|0
1642551580000|2022-01-19 00:19:40|328.57|326.57|328.7|326.7|328.7|326.7|328.57|326.57|0
1642551590000|2022-01-19 00:19:50|328.57|326.57|328.2|326.2|328.57|326.57|328.2|326.2|0
1642551600000|2022-01-19 00:20:00|328.57|326.57|328.45|326.45|328.57|326.57|328.07|326.07|0
1642551610000|2022-01-19 00:20:10|328.82|326.82|328.94|326.94|328.94|326.94|328.82|326.82|0
1642551620000|2022-01-19 00:20:20|328.7|326.7|328.94|326.94|328.94|326.94|328.7|326.7|0
1642551630000|2022-01-19 00:20:30|329.06|327.06|328.94|326.94|329.19|327.19|328.94|326.94|0
1642551640000|2022-01-19 00:20:40|329.19|327.19|328.57|326.57|329.19|327.19|328.57|326.57|0
1642551650000|2022-01-19 00:20:50|328.7|326.7|328.94|326.94|329.19|327.19|328.7|326.7|0
1642551660000|2022-01-19 00:21:00|329.69|327.69|329.81|327.81|329.94|327.94|329.69|327.69|0
1642551670000|2022-01-19 00:21:10|329.69|327.69|329.44|327.44|329.69|327.69|329.44|327.44|0
1642551680000|2022-01-19 00:21:20|329.19|327.19|329.19|327.19|329.19|327.19|328.94|326.94|0
1642551690000|2022-01-19 00:21:30|328.94|326.94|328.82|326.82|328.94|326.94|328.7|326.7|0
1642551700000|2022-01-19 00:21:40|328.45|326.45|328.45|326.45|328.7|326.7|328.45|326.45|0
1642551710000|2022-01-19 00:21:50|328.2|326.2|328.7|326.7|328.7|326.7|328.2|326.2|0
1642551720000|2022-01-19 00:22:00|328.45|326.45|329.06|327.06|329.06|327.06|328.45|326.45|0
1642551730000|2022-01-19 00:22:10|328.94|326.94|329.31|327.31|329.44|327.44|328.94|326.94|0
1642551740000|2022-01-19 00:22:20|329.19|327.19|328.94|326.94|329.19|327.19|328.94|326.94|0
1642551750000|2022-01-19 00:22:30|329.19|327.19|329.56|327.56|329.94|327.94|329.19|327.19|0
1642551760000|2022-01-19 00:22:40|329.44|327.44|329.19|327.19|329.44|327.44|329.19|327.19|0
1642551770000|2022-01-19 00:22:50|328.94|326.94|328.7|326.7|328.94|326.94|328.7|326.7|0
1642551780000|2022-01-19 00:23:00|329.06|327.06|328.94|326.94|329.19|327.19|328.94|326.94|0
1642551790000|2022-01-19 00:23:10|329.06|327.06|328.94|326.94|329.19|327.19|328.94|326.94|0
1642551800000|2022-01-19 00:23:20|328.7|326.7|328.7|326.7|329.06|327.06|328.7|326.7|0
1642551810000|2022-01-19 00:23:30|328.81|326.81|328.7|326.7|328.94|326.94|328.7|326.7|0
1642551820000|2022-01-19 00:23:40|328.2|326.2|328.94|326.94|328.94|326.94|328.2|326.2|0
1642551830000|2022-01-19 00:23:50|328.7|326.7|328.45|326.45|328.7|326.7|328.2|326.2|0
1642551840000|2022-01-19 00:24:00|328.7|326.7|328.45|326.45|328.7|326.7|328.45|326.45|0
1642551850000|2022-01-19 00:24:10|328.57|326.57|328.45|326.45|328.57|326.57|328.45|326.45|0
1642551860000|2022-01-19 00:24:20|328.7|326.7|328.7|326.7|328.7|326.7|328.7|326.7|0
1642551880000|2022-01-19 00:24:40|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|0
1642551920000|2022-01-19 00:25:20|328.45|326.45|328.69|326.69|328.69|326.69|328.45|326.45|0
1642551930000|2022-01-19 00:25:30|328.57|326.57|328.69|326.69|328.69|326.69|328.57|326.57|0
1642551940000|2022-01-19 00:25:40|328.57|326.57|328.45|326.45|328.69|326.69|328.45|326.45|0
1642551950000|2022-01-19 00:25:50|328.69|326.69|328.45|326.45|328.69|326.69|328.45|326.45|0
1642551960000|2022-01-19 00:26:00|328.2|326.2|328.32|326.32|328.45|326.45|328.2|326.2|0
1642551970000|2022-01-19 00:26:10|328.45|326.45|328.07|326.07|328.45|326.45|328.07|326.07|0
1642551980000|2022-01-19 00:26:20|327.95|325.95|327.45|325.45|327.95|325.95|327.45|325.45|0
1642551990000|2022-01-19 00:26:30|327.7|325.7|327.7|325.7|327.7|325.7|327.7|325.7|0
1642552000000|2022-01-19 00:26:40|327.57|325.57|328.2|326.2|328.2|326.2|327.45|325.45|0
1642552010000|2022-01-19 00:26:50|328.45|326.45|328.69|326.69|328.69|326.69|328.45|326.45|0
1642552020000|2022-01-19 00:27:00|329.19|327.19|329.44|327.44|329.44|327.44|329.19|327.19|0
1642552040000|2022-01-19 00:27:20|329.19|327.19|329.44|327.44|329.44|327.44|329.19|327.19|0
1642552050000|2022-01-19 00:27:30|329.19|327.19|329.19|327.19|329.19|327.19|329.19|327.19|0
1642552060000|2022-01-19 00:27:40|328.94|326.94|328.2|326.2|328.94|326.94|328.2|326.2|0
1642552070000|2022-01-19 00:27:50|328.45|326.45|328.69|326.69|328.69|326.69|328.45|326.45|0
1642552080000|2022-01-19 00:28:00|328.45|326.45|328.69|326.69|328.69|326.69|328.45|326.45|0
1642552090000|2022-01-19 00:28:10|328.94|326.94|328.69|326.69|328.94|326.94|328.69|326.69|0
1642552100000|2022-01-19 00:28:20|328.56|326.56|328.45|326.45|328.56|326.56|328.45|326.45|0
1642552110000|2022-01-19 00:28:30|328.2|326.2|328.45|326.45|328.45|326.45|328.2|326.2|0
1642552120000|2022-01-19 00:28:40|328.56|326.56|327.95|325.95|328.56|326.56|327.95|325.95|0
1642552130000|2022-01-19 00:28:50|328.2|326.2|328.2|326.2|328.2|326.2|328.2|326.2|0
1642552140000|2022-01-19 00:29:00|327.95|325.95|327.95|325.95|327.95|325.95|327.7|325.7|0
1642552150000|2022-01-19 00:29:10|327.82|325.82|327.7|325.7|327.82|325.82|327.7|325.7|0
1642552160000|2022-01-19 00:29:20|327.95|325.95|327.95|325.95|327.95|325.95|327.95|325.95|0
1642552170000|2022-01-19 00:29:30|327.7|325.7|327.7|325.7|327.7|325.7|327.7|325.7|0
1642552190000|2022-01-19 00:29:50|327.57|325.57|327.57|325.57|327.57|325.57|327.45|325.45|0
1642552200000|2022-01-19 00:30:00|327.2|325.2|327.95|325.95|328.2|326.2|327.2|325.2|0
1642552210000|2022-01-19 00:30:10|328.2|326.2|327.95|325.95|328.2|326.2|327.95|325.95|0
1642552220000|2022-01-19 00:30:20|328.2|326.2|328.32|326.32|328.32|326.32|328.2|326.2|0
1642552230000|2022-01-19 00:30:30|328.44|326.44|328.44|326.44|328.69|326.69|328.44|326.44|0
1642552240000|2022-01-19 00:30:40|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|0
1642552250000|2022-01-19 00:30:50|328.56|326.56|328.69|326.69|328.69|326.69|328.56|326.56|0
1642552260000|2022-01-19 00:31:00|328.44|326.44|328.44|326.44|328.56|326.56|328.44|326.44|0
1642552270000|2022-01-19 00:31:10|328.69|326.69|329.69|327.69|329.69|327.69|328.69|326.69|0
1642552280000|2022-01-19 00:31:20|329.93|327.93|330.18|328.18|330.18|328.18|329.93|327.93|0
1642552290000|2022-01-19 00:31:30|330.43|328.43|329.93|327.93|330.43|328.43|329.93|327.93|0
1642552300000|2022-01-19 00:31:40|330.18|328.18|330.18|328.18|330.18|328.18|330.18|328.18|0
1642552310000|2022-01-19 00:31:50|330.43|328.43|330.18|328.18|330.43|328.43|330.18|328.18|0
1642552320000|2022-01-19 00:32:00|330.43|328.43|330.43|328.43|330.43|328.43|330.43|328.43|0
1642552330000|2022-01-19 00:32:10|330.18|328.18|330.05|328.05|330.18|328.18|330.05|328.05|0
1642552340000|2022-01-19 00:32:20|329.93|327.93|329.69|327.69|329.93|327.93|329.69|327.69|0
1642552350000|2022-01-19 00:32:30|329.44|327.44|329.44|327.44|329.56|327.56|329.44|327.44|0
1642552360000|2022-01-19 00:32:40|329.93|327.93|329.69|327.69|329.93|327.93|329.69|327.69|0
1642552370000|2022-01-19 00:32:50|329.44|327.44|328.81|326.81|329.44|327.44|328.69|326.69|0
1642552380000|2022-01-19 00:33:00|328.94|326.94|329.19|327.19|329.19|327.19|328.94|326.94|0
1642552390000|2022-01-19 00:33:10|329.06|327.06|329.06|327.06|329.19|327.19|329.06|327.06|0
1642552400000|2022-01-19 00:33:20|329.19|327.19|328.69|326.69|329.19|327.19|328.69|326.69|0
1642552410000|2022-01-19 00:33:30|328.94|326.94|328.94|326.94|328.94|326.94|328.69|326.69|0
1642552420000|2022-01-19 00:33:40|329.19|327.19|328.94|326.94|329.19|327.19|328.94|326.94|0
1642552430000|2022-01-19 00:33:50|329.06|327.06|329.06|327.06|329.06|327.06|328.69|326.69|0
1642552440000|2022-01-19 00:34:00|328.94|326.94|329.19|327.19|329.19|327.19|328.94|326.94|0
1642552450000|2022-01-19 00:34:10|328.94|326.94|328.94|326.94|329.19|327.19|328.94|326.94|0
1642552460000|2022-01-19 00:34:20|329.19|327.19|329.19|327.19|329.19|327.19|329.19|327.19|0
1642552470000|2022-01-19 00:34:30|329.06|327.06|328.19|326.19|329.06|327.06|328.19|326.19|0
1642552480000|2022-01-19 00:34:40|328.44|326.44|328.19|326.19|328.44|326.44|328.19|326.19|0
1642552490000|2022-01-19 00:34:50|327.95|325.95|328.19|326.19|328.19|326.19|327.95|325.95|0
1642552500000|2022-01-19 00:35:00|328.44|326.44|328.44|326.44|328.44|326.44|328.19|326.19|0
1642552510000|2022-01-19 00:35:10|328.19|326.19|328.19|326.19|328.19|326.19|328.19|326.19|0
1642552520000|2022-01-19 00:35:20|328.44|326.44|328.44|326.44|328.44|326.44|328.31|326.31|0
1642552530000|2022-01-19 00:35:30|328.19|326.19|327.95|325.95|328.19|326.19|327.95|325.95|0
1642552540000|2022-01-19 00:35:40|328.19|326.19|327.95|325.95|328.19|326.19|327.95|325.95|0
1642552550000|2022-01-19 00:35:50|328.19|326.19|327.2|325.2|328.19|326.19|327.2|325.2|0
1642552560000|2022-01-19 00:36:00|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|0
1642552570000|2022-01-19 00:36:10|327.2|325.2|327.2|325.2|327.2|325.2|327.2|325.2|0
1642552580000|2022-01-19 00:36:20|327.32|325.32|327.45|325.45|327.45|325.45|327.32|325.32|0
1642552600000|2022-01-19 00:36:40|327.2|325.2|326.58|324.58|327.2|325.2|326.58|324.58|0
1642552610000|2022-01-19 00:36:50|326.21|324.21|326.46|324.46|326.46|324.46|326.21|324.21|0
1642552620000|2022-01-19 00:37:00|326.21|324.21|326.21|324.21|326.21|324.21|325.71|323.71|0
1642552630000|2022-01-19 00:37:10|326.46|324.46|326.82|324.82|326.82|324.82|326.46|324.46|0
1642552640000|2022-01-19 00:37:20|326.7|324.7|326.7|324.7|326.7|324.7|326.46|324.46|0
1642552650000|2022-01-19 00:37:30|326.82|324.82|326.58|324.58|326.82|324.82|326.58|324.58|0
1642552660000|2022-01-19 00:37:40|326.46|324.46|326.7|324.7|326.7|324.7|326.46|324.46|0
1642552670000|2022-01-19 00:37:50|326.82|324.82|326.95|324.95|326.95|324.95|326.82|324.82|0
1642552680000|2022-01-19 00:38:00|326.82|324.82|326.82|324.82|326.95|324.95|326.7|324.7|0
1642552690000|2022-01-19 00:38:10|326.7|324.7|326.58|324.58|326.7|324.7|326.58|324.58|0
1642552700000|2022-01-19 00:38:20|326.46|324.46|326.46|324.46|326.7|324.7|326.46|324.46|0
1642552710000|2022-01-19 00:38:30|326.57|324.57|326.7|324.7|326.7|324.7|326.57|324.57|0
1642552720000|2022-01-19 00:38:40|326.57|324.57|326.57|324.57|326.7|324.7|326.57|324.57|0
1642552730000|2022-01-19 00:38:50|326.46|324.46|326.46|324.46|326.46|324.46|326.46|324.46|0
1642552740000|2022-01-19 00:39:00|326.33|324.33|326.46|324.46|326.46|324.46|326.33|324.33|0
1642552750000|2022-01-19 00:39:10|326.7|324.7|327.07|325.07|327.07|325.07|326.7|324.7|0
1642552760000|2022-01-19 00:39:20|326.95|324.95|327.45|325.45|327.45|325.45|326.95|324.95|0
1642552770000|2022-01-19 00:39:30|327.2|325.2|327.2|325.2|327.45|325.45|327.2|325.2|0
1642552780000|2022-01-19 00:39:40|326.95|324.95|326.95|324.95|326.95|324.95|326.95|324.95|0
1642552790000|2022-01-19 00:39:50|326.7|324.7|326.82|324.82|326.95|324.95|326.7|324.7|0
1642552800000|2022-01-19 00:40:00|327.2|325.2|326.7|324.7|327.2|325.2|326.7|324.7|0
1642552810000|2022-01-19 00:40:10|326.82|324.82|326.46|324.46|326.82|324.82|326.46|324.46|0
1642552820000|2022-01-19 00:40:20|326.7|324.7|326.7|324.7|326.7|324.7|326.46|324.46|0
1642552830000|2022-01-19 00:40:30|326.82|324.82|326.95|324.95|326.95|324.95|326.7|324.7|0
1642552840000|2022-01-19 00:40:40|326.7|324.7|326.21|324.21|326.7|324.7|326.21|324.21|0
1642552850000|2022-01-19 00:40:50|326.33|324.33|325.71|323.71|326.33|324.33|325.71|323.71|0
1642552860000|2022-01-19 00:41:00|325.83|323.83|326.21|324.21|326.21|324.21|325.83|323.83|0
1642552870000|2022-01-19 00:41:10|326.45|324.45|326.21|324.21|326.45|324.45|326.21|324.21|0
1642552880000|2022-01-19 00:41:20|326.33|324.33|326.21|324.21|326.45|324.45|326.21|324.21|0
1642552890000|2022-01-19 00:41:30|325.83|323.83|325.96|323.96|325.96|323.96|325.83|323.83|0
1642552900000|2022-01-19 00:41:40|326.45|324.45|326.45|324.45|326.45|324.45|326.45|324.45|0
1642552910000|2022-01-19 00:41:50|326.21|324.21|326.33|324.33|326.33|324.33|326.21|324.21|0
1642552920000|2022-01-19 00:42:00|326.45|324.45|326.21|324.21|326.45|324.45|326.21|324.21|0
1642552930000|2022-01-19 00:42:10|325.96|323.96|325.83|323.83|325.96|323.96|325.83|323.83|0
1642552940000|2022-01-19 00:42:20|325.71|323.71|325.96|323.96|325.96|323.96|325.71|323.71|0
1642552950000|2022-01-19 00:42:30|326.08|324.08|325.96|323.96|326.08|324.08|325.96|323.96|0
1642552960000|2022-01-19 00:42:40|326.21|324.21|326.45|324.45|326.57|324.57|326.21|324.21|0
1642552970000|2022-01-19 00:42:50|326.57|324.57|325.96|323.96|326.57|324.57|325.96|323.96|0
1642552990000|2022-01-19 00:43:10|325.71|323.71|325.96|323.96|325.96|323.96|325.71|323.71|0
1642553000000|2022-01-19 00:43:20|325.83|323.83|326.21|324.21|326.21|324.21|325.83|323.83|0
1642553010000|2022-01-19 00:43:30|325.96|323.96|326.21|324.21|326.21|324.21|325.96|323.96|0
1642553040000|2022-01-19 00:44:00|326.45|324.45|325.83|323.83|326.45|324.45|325.83|323.83|0
1642553050000|2022-01-19 00:44:10|325.96|323.96|325.96|323.96|325.96|323.96|325.83|323.83|0
1642553060000|2022-01-19 00:44:20|325.71|323.71|325.83|323.83|325.83|323.83|325.46|323.46|0
1642553070000|2022-01-19 00:44:30|325.96|323.96|326.21|324.21|326.21|324.21|325.96|323.96|0
1642553080000|2022-01-19 00:44:40|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|0
1642553090000|2022-01-19 00:44:50|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|0
1642553100000|2022-01-19 00:45:00|325.83|323.83|325.96|323.96|325.96|323.96|325.83|323.83|0
1642553110000|2022-01-19 00:45:10|326.08|324.08|326.08|324.08|326.08|324.08|326.08|324.08|0
1642553120000|2022-01-19 00:45:20|326.21|324.21|326.08|324.08|326.21|324.21|325.96|323.96|0
1642553130000|2022-01-19 00:45:30|325.96|323.96|326.2|324.2|326.2|324.2|325.96|323.96|0
1642553140000|2022-01-19 00:45:40|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|0
1642553150000|2022-01-19 00:45:50|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|0
1642553160000|2022-01-19 00:46:00|325.58|323.58|326.2|324.2|326.2|324.2|325.58|323.58|0
1642553170000|2022-01-19 00:46:10|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|0
1642553180000|2022-01-19 00:46:20|326.2|324.2|325.96|323.96|326.2|324.2|325.96|323.96|0
1642553190000|2022-01-19 00:46:30|326.2|324.2|325.96|323.96|326.2|324.2|325.96|323.96|0
1642553200000|2022-01-19 00:46:40|325.83|323.83|325.71|323.71|325.96|323.96|325.71|323.71|0
1642553210000|2022-01-19 00:46:50|325.58|323.58|325.46|323.46|325.71|323.71|325.46|323.46|0
1642553220000|2022-01-19 00:47:00|325.58|323.58|325.71|323.71|325.71|323.71|325.58|323.58|0
1642553230000|2022-01-19 00:47:10|325.46|323.46|325.71|323.71|325.71|323.71|325.46|323.46|0
1642553240000|2022-01-19 00:47:20|325.46|323.46|325.71|323.71|325.71|323.71|325.46|323.46|0
1642553250000|2022-01-19 00:47:30|325.96|323.96|326.2|324.2|326.2|324.2|325.96|323.96|0
1642553260000|2022-01-19 00:47:40|325.83|323.83|325.71|323.71|325.83|323.83|325.71|323.71|0
1642553270000|2022-01-19 00:47:50|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|0
1642553280000|2022-01-19 00:48:00|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|0
1642553290000|2022-01-19 00:48:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|0
1642553300000|2022-01-19 00:48:20|325.71|323.71|325.96|323.96|325.96|323.96|325.71|323.71|0
1642553310000|2022-01-19 00:48:30|325.71|323.71|325.71|323.71|325.96|323.96|325.71|323.71|0
1642553320000|2022-01-19 00:48:40|325.46|323.46|325.58|323.58|325.71|323.71|325.46|323.46|0
1642553330000|2022-01-19 00:48:50|325.46|323.46|323.97|321.97|325.58|323.58|323.97|321.97|0
1642553340000|2022-01-19 00:49:00|324.22|322.22|324.96|322.96|324.96|322.96|323.97|321.97|0
1642553350000|2022-01-19 00:49:10|324.71|322.71|324.47|322.47|324.71|322.71|324.47|322.47|0
1642553360000|2022-01-19 00:49:20|324.71|322.71|324.47|322.47|324.71|322.71|324.47|322.47|0
1642553370000|2022-01-19 00:49:30|324.22|322.22|324.22|322.22|324.47|322.47|324.22|322.22|0
1642553380000|2022-01-19 00:49:40|323.72|321.72|323.47|321.47|323.72|321.72|323.47|321.47|0
1642553390000|2022-01-19 00:49:50|323.23|321.23|322.98|320.98|323.23|321.23|322.98|320.98|0
1642553400000|2022-01-19 00:50:00|323.23|321.23|323.84|321.84|323.84|321.84|323.23|321.23|0
1642553410000|2022-01-19 00:50:10|323.97|321.97|323.97|321.97|323.97|321.97|323.72|321.72|0
1642553420000|2022-01-19 00:50:20|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|0
1642553430000|2022-01-19 00:50:30|323.23|321.23|323.34|321.34|323.34|321.34|323.23|321.23|0
1642553440000|2022-01-19 00:50:40|323.22|321.22|323.97|321.97|323.97|321.97|323.22|321.22|0
1642553450000|2022-01-19 00:50:50|323.84|321.84|323.72|321.72|323.97|321.97|323.72|321.72|0
1642553460000|2022-01-19 00:51:00|323.47|321.47|323.22|321.22|323.59|321.59|323.22|321.22|0
1642553470000|2022-01-19 00:51:10|322.98|320.98|322.23|320.23|322.98|320.98|322.23|320.23|0
1642553480000|2022-01-19 00:51:20|322.35|320.35|322.35|320.35|322.35|320.35|322.23|320.23|0
1642553490000|2022-01-19 00:51:30|322.23|320.23|321.98|319.98|322.23|320.23|321.98|319.98|0
1642553500000|2022-01-19 00:51:40|322.23|320.23|322.48|320.48|322.48|320.48|322.23|320.23|0
1642553510000|2022-01-19 00:51:50|322.73|320.73|322.48|320.48|322.73|320.73|322.48|320.48|0
1642553520000|2022-01-19 00:52:00|322.23|320.23|321.98|319.98|322.23|320.23|321.74|319.74|0
1642553530000|2022-01-19 00:52:10|322.23|320.23|322.98|320.98|322.98|320.98|322.23|320.23|0
1642553540000|2022-01-19 00:52:20|322.73|320.73|322.48|320.48|322.98|320.98|322.48|320.48|0
1642553550000|2022-01-19 00:52:30|322.23|320.23|322.48|320.48|322.48|320.48|322.23|320.23|0
1642553560000|2022-01-19 00:52:40|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|0
1642553570000|2022-01-19 00:52:50|322.48|320.48|322.73|320.73|322.73|320.73|322.23|320.23|0
1642553580000|2022-01-19 00:53:00|322.48|320.48|322.48|320.48|322.6|320.6|322.48|320.48|0
1642553590000|2022-01-19 00:53:10|322.23|320.23|322.98|320.98|322.98|320.98|322.23|320.23|0
1642553600000|2022-01-19 00:53:20|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|0
1642553610000|2022-01-19 00:53:30|323.22|321.22|322.98|320.98|323.47|321.47|322.98|320.98|0
1642553620000|2022-01-19 00:53:40|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|0
1642553630000|2022-01-19 00:53:50|322.98|320.98|322.48|320.48|322.98|320.98|322.48|320.48|0
1642553640000|2022-01-19 00:54:00|322.23|320.23|322.73|320.73|322.73|320.73|322.23|320.23|0
1642553650000|2022-01-19 00:54:10|322.98|320.98|324.22|322.22|324.22|322.22|322.98|320.98|0
1642553660000|2022-01-19 00:54:20|323.97|321.97|324.22|322.22|324.22|322.22|323.97|321.97|0
1642553670000|2022-01-19 00:54:30|324.34|322.34|324.22|322.22|324.34|322.34|323.97|321.97|0
1642553680000|2022-01-19 00:54:40|324.46|322.46|323.97|321.97|324.46|322.46|323.97|321.97|0
1642553690000|2022-01-19 00:54:50|323.72|321.72|323.47|321.47|323.72|321.72|323.47|321.47|0
1642553700000|2022-01-19 00:55:00|323.22|321.22|323.47|321.47|323.72|321.72|323.22|321.22|0
1642553710000|2022-01-19 00:55:10|323.72|321.72|323.97|321.97|323.97|321.97|323.72|321.72|0
1642553720000|2022-01-19 00:55:20|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|0
1642553730000|2022-01-19 00:55:30|323.97|321.97|323.97|321.97|324.22|322.22|323.97|321.97|0
1642553740000|2022-01-19 00:55:40|323.72|321.72|324.09|322.09|324.09|322.09|323.72|321.72|0
1642553750000|2022-01-19 00:55:50|324.22|322.22|324.46|322.46|324.46|322.46|324.22|322.22|0
1642553760000|2022-01-19 00:56:00|324.22|322.22|323.97|321.97|324.22|322.22|323.97|321.97|0
1642553770000|2022-01-19 00:56:10|324.22|322.22|323.72|321.72|324.22|322.22|323.72|321.72|0
1642553780000|2022-01-19 00:56:20|323.47|321.47|323.22|321.22|323.47|321.47|323.22|321.22|0
1642553800000|2022-01-19 00:56:40|323.97|321.97|324.46|322.46|324.46|322.46|323.97|321.97|0
1642553810000|2022-01-19 00:56:50|324.71|322.71|324.96|322.96|324.96|322.96|324.71|322.71|0
1642553820000|2022-01-19 00:57:00|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|0
1642553830000|2022-01-19 00:57:10|324.96|322.96|325.21|323.21|325.21|323.21|324.96|322.96|0
1642553840000|2022-01-19 00:57:20|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|0
1642553850000|2022-01-19 00:57:30|324.71|322.71|324.58|322.58|324.71|322.71|324.46|322.46|0
1642553860000|2022-01-19 00:57:40|324.71|322.71|324.83|322.83|324.96|322.96|324.71|322.71|0
1642553870000|2022-01-19 00:57:50|324.96|322.96|324.96|322.96|324.96|322.96|324.71|322.71|0
1642553880000|2022-01-19 00:58:00|325.21|323.21|325.21|323.21|325.21|323.21|325.21|323.21|0
1642553890000|2022-01-19 00:58:10|324.96|322.96|324.71|322.71|324.96|322.96|324.71|322.71|0
1642553900000|2022-01-19 00:58:20|324.96|322.96|325.46|323.46|325.46|323.46|324.96|322.96|0
1642553910000|2022-01-19 00:58:30|325.21|323.21|325.21|323.21|325.21|323.21|325.21|323.21|0
1642553920000|2022-01-19 00:58:40|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|0
1642553930000|2022-01-19 00:58:50|325.46|323.46|325.08|323.08|325.46|323.46|325.08|323.08|0
1642553940000|2022-01-19 00:59:00|324.96|322.96|325.21|323.21|325.21|323.21|324.71|322.71|0
1642553950000|2022-01-19 00:59:10|325.46|323.46|325.7|323.7|325.7|323.7|325.46|323.46|0
1642553960000|2022-01-19 00:59:20|325.46|323.46|325.57|323.57|325.57|323.57|325.46|323.46|0
1642553970000|2022-01-19 00:59:30|325.7|323.7|325.46|323.46|325.7|323.7|325.46|323.46|0
1642553980000|2022-01-19 00:59:40|325.57|323.57|325.7|323.7|325.7|323.7|325.57|323.57|0
1642553990000|2022-01-19 00:59:50|325.46|323.46|325.21|323.21|325.46|323.46|325.21|323.21|0
1642554000000|2022-01-19 01:00:00|326.2|324.2|326.7|324.7|326.7|324.7|326.2|324.2|0
1642554010000|2022-01-19 01:00:10|326.45|324.45|325.21|323.21|326.45|324.45|325.21|323.21|0
1642554020000|2022-01-19 01:00:20|325.45|323.45|325.95|323.95|325.95|323.95|325.45|323.45|0
1642554030000|2022-01-19 01:00:30|325.7|323.7|326.94|324.94|326.94|324.94|325.7|323.7|0
1642554040000|2022-01-19 01:00:40|327.19|325.19|326.94|324.94|327.19|325.19|326.94|324.94|0
1642554050000|2022-01-19 01:00:50|326.7|324.7|326.7|324.7|326.94|324.94|326.7|324.7|0
1642554060000|2022-01-19 01:01:00|326.94|324.94|326.7|324.7|326.94|324.94|326.7|324.7|0
1642554070000|2022-01-19 01:01:10|327.19|325.19|327.19|325.19|327.44|325.44|327.19|325.19|0
1642554080000|2022-01-19 01:01:20|326.94|324.94|326.45|324.45|326.94|324.94|326.2|324.2|0
1642554090000|2022-01-19 01:01:30|326.94|324.94|326.45|324.45|326.94|324.94|326.2|324.2|0
1642554100000|2022-01-19 01:01:40|326.2|324.2|325.95|323.95|326.2|324.2|325.95|323.95|0
1642554110000|2022-01-19 01:01:50|326.2|324.2|326.2|324.2|326.45|324.45|326.2|324.2|0
1642554120000|2022-01-19 01:02:00|325.95|323.95|325.95|323.95|325.95|323.95|325.95|323.95|0
1642554130000|2022-01-19 01:02:10|326.2|324.2|326.45|324.45|326.45|324.45|326.2|324.2|0
1642554140000|2022-01-19 01:02:20|326.2|324.2|326.2|324.2|326.45|324.45|326.2|324.2|0
1642554150000|2022-01-19 01:02:30|326.45|324.45|326.45|324.45|326.45|324.45|326.45|324.45|0
1642554160000|2022-01-19 01:02:40|326.2|324.2|326.45|324.45|326.45|324.45|326.2|324.2|0
1642554170000|2022-01-19 01:02:50|326.7|324.7|326.94|324.94|326.94|324.94|326.7|324.7|0
1642554180000|2022-01-19 01:03:00|327.19|325.19|326.94|324.94|327.19|325.19|326.94|324.94|0
1642554190000|2022-01-19 01:03:10|327.19|325.19|326.94|324.94|327.19|325.19|326.94|324.94|0
1642554200000|2022-01-19 01:03:20|326.69|324.69|326.69|324.69|326.69|324.69|326.45|324.45|0
1642554210000|2022-01-19 01:03:30|326.45|324.45|326.2|324.2|326.45|324.45|326.2|324.2|0
1642554220000|2022-01-19 01:03:40|325.95|323.95|325.21|323.21|325.95|323.95|325.21|323.21|0
1642554230000|2022-01-19 01:03:50|324.96|322.96|325.95|323.95|325.95|323.95|324.96|322.96|0
1642554240000|2022-01-19 01:04:00|326.2|324.2|326.69|324.69|326.69|324.69|326.2|324.2|0
1642554250000|2022-01-19 01:04:10|326.94|324.94|326.94|324.94|326.94|324.94|326.69|324.69|0
1642554260000|2022-01-19 01:04:20|327.69|325.69|327.56|325.56|327.69|325.69|327.44|325.44|0
1642554270000|2022-01-19 01:04:30|327.44|325.44|327.69|325.69|327.69|325.69|327.44|325.44|0
1642554280000|2022-01-19 01:04:40|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|0
1642554290000|2022-01-19 01:04:50|327.19|325.19|327.19|325.19|327.19|325.19|327.19|325.19|0
1642554300000|2022-01-19 01:05:00|327.31|325.31|326.69|324.69|327.31|325.31|326.69|324.69|0
1642554310000|2022-01-19 01:05:10|326.45|324.45|326.2|324.2|326.45|324.45|326.2|324.2|0
1642554320000|2022-01-19 01:05:20|326.45|324.45|326.2|324.2|326.45|324.45|326.2|324.2|0
1642554340000|2022-01-19 01:05:40|325.95|323.95|326.69|324.69|326.69|324.69|325.95|323.95|0
1642554350000|2022-01-19 01:05:50|326.94|324.94|326.94|324.94|326.94|324.94|326.94|324.94|0
1642554360000|2022-01-19 01:06:00|327.19|325.19|326.94|324.94|327.19|325.19|326.94|324.94|0
1642554370000|2022-01-19 01:06:10|326.2|324.2|326.69|324.69|326.69|324.69|326.2|324.2|0
1642554380000|2022-01-19 01:06:20|326.45|324.45|326.2|324.2|326.45|324.45|326.2|324.2|0
1642554390000|2022-01-19 01:06:30|326.45|324.45|326.2|324.2|326.45|324.45|326.2|324.2|0
1642554400000|2022-01-19 01:06:40|326.45|324.45|326.45|324.45|326.45|324.45|326.2|324.2|0
1642554410000|2022-01-19 01:06:50|326.2|324.2|326.2|324.2|326.2|324.2|325.95|323.95|0
1642554420000|2022-01-19 01:07:00|326.94|324.94|326.45|324.45|326.94|324.94|326.2|324.2|0
1642554430000|2022-01-19 01:07:10|326.56|324.56|326.69|324.69|326.69|324.69|326.45|324.45|0
1642554440000|2022-01-19 01:07:20|326.94|324.94|327.19|325.19|327.19|325.19|326.94|324.94|0
1642554450000|2022-01-19 01:07:30|327.44|325.44|328.05|326.05|328.05|326.05|327.44|325.44|0
1642554460000|2022-01-19 01:07:40|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|0
1642554480000|2022-01-19 01:08:00|327.93|325.93|327.93|325.93|327.93|325.93|327.69|325.69|0
1642554490000|2022-01-19 01:08:10|327.81|325.81|327.69|325.69|327.81|325.81|327.69|325.69|0
1642554500000|2022-01-19 01:08:20|329.18|327.18|328.55|326.55|329.18|327.18|328.55|326.55|0
1642554510000|2022-01-19 01:08:30|328.43|326.43|329.05|327.05|329.05|327.05|328.43|326.43|0
1642554520000|2022-01-19 01:08:40|329.67|327.67|330.17|328.17|330.17|328.17|329.67|327.67|0
1642554530000|2022-01-19 01:08:50|329.92|327.92|329.92|327.92|330.17|328.17|329.92|327.92|0
1642554540000|2022-01-19 01:09:00|330.17|328.17|330.42|328.42|330.42|328.42|330.17|328.17|0
1642554550000|2022-01-19 01:09:10|330.17|328.17|330.42|328.42|330.42|328.42|330.17|328.17|0
1642554560000|2022-01-19 01:09:20|330.17|328.17|330.17|328.17|330.29|328.29|330.17|328.17|0
1642554570000|2022-01-19 01:09:30|329.92|327.92|330.17|328.17|330.17|328.17|329.92|327.92|0
1642554580000|2022-01-19 01:09:40|330.42|328.42|331.41|329.41|331.41|329.41|330.42|328.42|0
1642554590000|2022-01-19 01:09:50|330.91|328.91|330.42|328.42|330.91|328.91|330.42|328.42|0
1642554600000|2022-01-19 01:10:00|330.91|328.91|330.91|328.91|331.41|329.41|330.91|328.91|0
1642554610000|2022-01-19 01:10:10|331.16|329.16|331.16|329.16|331.16|329.16|331.16|329.16|0
1642554620000|2022-01-19 01:10:20|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|0
1642554630000|2022-01-19 01:10:30|330.67|328.67|330.67|328.67|330.91|328.91|330.67|328.67|0
1642554640000|2022-01-19 01:10:40|330.79|328.79|330.54|328.54|330.79|328.79|330.54|328.54|0
1642554650000|2022-01-19 01:10:50|330.42|328.42|331.28|329.28|331.28|329.28|330.42|328.42|0
1642554660000|2022-01-19 01:11:00|331.16|329.16|331.66|329.66|331.66|329.66|331.03|329.03|0
1642554670000|2022-01-19 01:11:10|331.41|329.41|331.91|329.91|331.91|329.91|331.41|329.41|0
1642554680000|2022-01-19 01:11:20|332.16|330.16|331.41|329.41|332.16|330.16|331.41|329.41|0
1642554690000|2022-01-19 01:11:30|331.16|329.16|331.16|329.16|331.16|329.16|330.91|328.91|0
1642554710000|2022-01-19 01:11:50|331.41|329.41|331.53|329.53|331.66|329.66|331.41|329.41|0
1642554720000|2022-01-19 01:12:00|331.16|329.16|331.16|329.16|331.41|329.41|331.16|329.16|0
1642554740000|2022-01-19 01:12:20|331.41|329.41|331.41|329.41|331.41|329.41|331.41|329.41|0
1642554750000|2022-01-19 01:12:30|331.28|329.28|331.16|329.16|331.28|329.28|331.16|329.16|0
1642554760000|2022-01-19 01:12:40|331.41|329.41|331.66|329.66|331.66|329.66|331.41|329.41|0
1642554770000|2022-01-19 01:12:50|331.91|329.91|332.03|330.03|332.03|330.03|331.91|329.91|0
1642554780000|2022-01-19 01:13:00|331.91|329.91|332.27|330.27|332.65|330.65|331.91|329.91|0
1642554790000|2022-01-19 01:13:10|332.4|330.4|332.65|330.65|332.65|330.65|332.4|330.4|0
1642554800000|2022-01-19 01:13:20|332.9|330.9|333.52|331.52|333.52|331.52|332.9|330.9|0
1642554810000|2022-01-19 01:13:30|333.4|331.4|333.15|331.15|333.4|331.4|332.9|330.9|0
1642554820000|2022-01-19 01:13:40|333.27|331.27|333.15|331.15|333.27|331.27|332.9|330.9|0
1642554830000|2022-01-19 01:13:50|333.02|331.02|332.9|330.9|333.15|331.15|332.9|330.9|0
1642554840000|2022-01-19 01:14:00|333.15|331.15|333.4|331.4|333.4|331.4|333.15|331.15|0
1642554850000|2022-01-19 01:14:10|333.15|331.15|332.9|330.9|333.15|331.15|332.9|330.9|0
1642554860000|2022-01-19 01:14:20|332.77|330.77|333.4|331.4|333.4|331.4|332.77|330.77|0
1642554870000|2022-01-19 01:14:30|333.15|331.15|333.89|331.89|333.89|331.89|333.15|331.15|0
1642554880000|2022-01-19 01:14:40|333.65|331.65|332.9|330.9|333.65|331.65|332.9|330.9|0
1642554890000|2022-01-19 01:14:50|332.65|330.65|332.77|330.77|332.77|330.77|332.65|330.65|0
1642554900000|2022-01-19 01:15:00|332.65|330.65|333.15|331.15|333.4|331.4|332.65|330.65|0
1642554910000|2022-01-19 01:15:10|332.9|330.9|332.4|330.4|332.9|330.9|332.4|330.4|0
1642554920000|2022-01-19 01:15:20|332.65|330.65|332.65|330.65|332.77|330.77|332.65|330.65|0
1642554930000|2022-01-19 01:15:30|332.9|330.9|333.4|331.4|333.4|331.4|332.9|330.9|0
1642554940000|2022-01-19 01:15:40|334.89|332.89|335.01|333.01|335.01|333.01|334.89|332.89|0
1642554950000|2022-01-19 01:15:50|334.89|332.89|334.64|332.64|334.89|332.89|334.64|332.64|0
1642554960000|2022-01-19 01:16:00|334.39|332.39|334.39|332.39|334.39|332.39|334.14|332.14|0
1642554970000|2022-01-19 01:16:10|333.89|331.89|333.4|331.4|333.89|331.89|333.15|331.15|0
1642554980000|2022-01-19 01:16:20|333.15|331.15|332.65|330.65|333.15|331.15|332.65|330.65|0
1642554990000|2022-01-19 01:16:30|332.9|330.9|332.65|330.65|332.9|330.9|332.65|330.65|0
1642555000000|2022-01-19 01:16:40|332.9|330.9|333.15|331.15|333.15|331.15|332.9|330.9|0
1642555010000|2022-01-19 01:16:50|332.9|330.9|332.9|330.9|333.15|331.15|332.9|330.9|0
1642555020000|2022-01-19 01:17:00|333.15|331.15|333.65|331.65|333.65|331.65|333.15|331.15|0
1642555030000|2022-01-19 01:17:10|334.01|332.01|333.89|331.89|334.14|332.14|333.89|331.89|0
1642555040000|2022-01-19 01:17:20|333.65|331.65|334.14|332.14|334.14|332.14|333.4|331.4|0
1642555050000|2022-01-19 01:17:30|333.89|331.89|333.65|331.65|333.89|331.89|333.65|331.65|0
1642555060000|2022-01-19 01:17:40|333.76|331.76|334.14|332.14|334.14|332.14|333.76|331.76|0
1642555070000|2022-01-19 01:17:50|334.39|332.39|334.39|332.39|334.39|332.39|334.39|332.39|0
1642555080000|2022-01-19 01:18:00|334.14|332.14|333.52|331.52|334.14|332.14|333.52|331.52|0
1642555090000|2022-01-19 01:18:10|333.15|331.15|333.4|331.4|333.4|331.4|333.15|331.15|0
1642555100000|2022-01-19 01:18:20|332.65|330.65|332.65|330.65|332.77|330.77|332.65|330.65|0
1642555110000|2022-01-19 01:18:30|332.4|330.4|332.27|330.27|332.4|330.4|332.15|330.15|0
1642555120000|2022-01-19 01:18:40|332.4|330.4|332.4|330.4|332.65|330.65|332.4|330.4|0
1642555130000|2022-01-19 01:18:50|332.52|330.52|332.4|330.4|332.65|330.65|332.4|330.4|0
1642555140000|2022-01-19 01:19:00|332.65|330.65|332.65|330.65|332.65|330.65|332.4|330.4|0
1642555150000|2022-01-19 01:19:10|332.77|330.77|332.9|330.9|332.9|330.9|332.52|330.52|0
1642555160000|2022-01-19 01:19:20|332.65|330.65|332.4|330.4|332.65|330.65|332.4|330.4|0
1642555170000|2022-01-19 01:19:30|332.65|330.65|332.9|330.9|332.9|330.9|332.65|330.65|0
1642555180000|2022-01-19 01:19:40|332.4|330.4|332.4|330.4|332.4|330.4|332.4|330.4|0
1642555190000|2022-01-19 01:19:50|332.65|330.65|332.15|330.15|332.65|330.65|332.15|330.15|0
1642555200000|2022-01-19 01:20:00|332.02|330.02|331.9|329.9|332.15|330.15|331.78|329.78|0
1642555210000|2022-01-19 01:20:10|331.66|329.66|331.41|329.41|331.66|329.66|331.41|329.41|0
1642555220000|2022-01-19 01:20:20|331.78|329.78|331.9|329.9|331.9|329.9|331.66|329.66|0
1642555230000|2022-01-19 01:20:30|331.41|329.41|331.41|329.41|331.66|329.66|331.41|329.41|0
1642555240000|2022-01-19 01:20:40|331.16|329.16|331.16|329.16|331.28|329.28|331.16|329.16|0
1642555250000|2022-01-19 01:20:50|330.91|328.91|331.66|329.66|331.66|329.66|330.91|328.91|0
1642555260000|2022-01-19 01:21:00|331.9|329.9|331.9|329.9|331.9|329.9|331.66|329.66|0
1642555270000|2022-01-19 01:21:10|331.78|329.78|331.66|329.66|331.78|329.78|331.41|329.41|0
1642555280000|2022-01-19 01:21:20|331.9|329.9|331.9|329.9|331.9|329.9|331.78|329.78|0
1642555290000|2022-01-19 01:21:30|331.66|329.66|331.41|329.41|331.66|329.66|331.41|329.41|0
1642555300000|2022-01-19 01:21:40|331.66|329.66|331.41|329.41|331.66|329.66|331.41|329.41|0
1642555310000|2022-01-19 01:21:50|331.53|329.53|330.91|328.91|331.53|329.53|330.91|328.91|0
1642555320000|2022-01-19 01:22:00|331.16|329.16|331.41|329.41|331.41|329.41|331.16|329.16|0
1642555330000|2022-01-19 01:22:10|331.66|329.66|331.41|329.41|331.66|329.66|331.41|329.41|0
1642555340000|2022-01-19 01:22:20|331.16|329.16|331.16|329.16|331.41|329.41|331.16|329.16|0
1642555350000|2022-01-19 01:22:30|331.28|329.28|331.41|329.41|331.41|329.41|331.28|329.28|0
1642555360000|2022-01-19 01:22:40|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|0
1642555370000|2022-01-19 01:22:50|331.41|329.41|331.66|329.66|331.66|329.66|331.41|329.41|0
1642555380000|2022-01-19 01:23:00|331.9|329.9|332.15|330.15|332.15|330.15|331.9|329.9|0
1642555390000|2022-01-19 01:23:10|332.27|330.27|332.4|330.4|332.65|330.65|332.27|330.27|0
1642555400000|2022-01-19 01:23:20|332.65|330.65|332.4|330.4|332.65|330.65|332.4|330.4|0
1642555410000|2022-01-19 01:23:30|332.65|330.65|332.4|330.4|332.65|330.65|332.4|330.4|0
1642555420000|2022-01-19 01:23:40|332.65|330.65|332.9|330.9|332.9|330.9|332.65|330.65|0
1642555430000|2022-01-19 01:23:50|332.65|330.65|333.02|331.02|333.02|331.02|332.65|330.65|0
1642555440000|2022-01-19 01:24:00|332.9|330.9|332.9|330.9|332.9|330.9|332.77|330.77|0
1642555450000|2022-01-19 01:24:10|332.65|330.65|332.65|330.65|332.65|330.65|332.65|330.65|0
1642555460000|2022-01-19 01:24:20|332.9|330.9|332.9|330.9|332.9|330.9|332.9|330.9|0
1642555470000|2022-01-19 01:24:30|332.65|330.65|332.9|330.9|332.9|330.9|332.65|330.65|0
1642555480000|2022-01-19 01:24:40|332.65|330.65|332.9|330.9|332.9|330.9|332.65|330.65|0
1642555490000|2022-01-19 01:24:50|332.77|330.77|332.65|330.65|332.77|330.77|332.65|330.65|0
1642555500000|2022-01-19 01:25:00|332.9|330.9|335.13|333.13|335.13|333.13|332.9|330.9|0
1642555510000|2022-01-19 01:25:10|334.89|332.89|335.13|333.13|335.13|333.13|334.89|332.89|0
1642555520000|2022-01-19 01:25:20|335.38|333.38|335.63|333.63|336.13|334.13|335.38|333.38|0
1642555530000|2022-01-19 01:25:30|335.75|333.75|335.63|333.63|335.75|333.75|335.38|333.38|0
1642555540000|2022-01-19 01:25:40|335.75|333.75|336.13|334.13|336.13|334.13|335.63|333.63|0
1642555550000|2022-01-19 01:25:50|336|334|335.75|333.75|336|334|335.63|333.63|0
1642555560000|2022-01-19 01:26:00|336|334|336.38|334.38|336.63|334.63|336|334|0
1642555570000|2022-01-19 01:26:10|336.13|334.13|336.25|334.25|336.25|334.25|335.88|333.88|0
1642555580000|2022-01-19 01:26:20|336.38|334.38|336.13|334.13|336.5|334.5|336.13|334.13|0
1642555590000|2022-01-19 01:26:30|335.63|333.63|335.13|333.13|335.63|333.63|335.13|333.13|0
1642555600000|2022-01-19 01:26:40|334.89|332.89|335.13|333.13|335.38|333.38|334.89|332.89|0
1642555610000|2022-01-19 01:26:50|334.89|332.89|334.88|332.88|334.89|332.89|334.88|332.88|0
1642555620000|2022-01-19 01:27:00|334.64|332.64|334.39|332.39|334.88|332.88|334.39|332.39|0
1642555630000|2022-01-19 01:27:10|334.51|332.51|334.14|332.14|334.88|332.88|334.14|332.14|0
1642555640000|2022-01-19 01:27:20|334.64|332.64|334.88|332.88|335|333|334.64|332.64|0
1642555650000|2022-01-19 01:27:30|335.13|333.13|335.13|333.13|335.13|333.13|334.88|332.88|0
1642555660000|2022-01-19 01:27:40|334.88|332.88|335|333|335|333|334.88|332.88|0
1642555670000|2022-01-19 01:27:50|334.88|332.88|335.13|333.13|335.13|333.13|334.88|332.88|0
1642555680000|2022-01-19 01:28:00|335.25|333.25|335.38|333.38|335.63|333.63|335.13|333.13|0
1642555690000|2022-01-19 01:28:10|335.5|333.5|335.63|333.63|335.63|333.63|335.5|333.5|0
1642555700000|2022-01-19 01:28:20|335.88|333.88|335.13|333.13|335.88|333.88|335.13|333.13|0
1642555710000|2022-01-19 01:28:30|335.25|333.25|334.14|332.14|335.38|333.38|334.14|332.14|0
1642555720000|2022-01-19 01:28:40|333.89|331.89|333.14|331.14|333.89|331.89|333.14|331.14|0
1642555730000|2022-01-19 01:28:50|333.39|331.39|333.14|331.14|333.39|331.39|333.14|331.14|0
1642555740000|2022-01-19 01:29:00|333.64|331.64|333.14|331.14|333.64|331.64|333.14|331.14|0
1642555750000|2022-01-19 01:29:10|333.26|331.26|334.14|332.14|334.14|332.14|333.26|331.26|0
1642555760000|2022-01-19 01:29:20|334.39|332.39|334.39|332.39|334.39|332.39|334.39|332.39|0
1642555770000|2022-01-19 01:29:30|334.14|332.14|334.64|332.64|334.64|332.64|334.14|332.14|0
1642555780000|2022-01-19 01:29:40|334.88|332.88|334.14|332.14|334.88|332.88|334.14|332.14|0
1642555790000|2022-01-19 01:29:50|333.89|331.89|334.14|332.14|334.14|332.14|333.89|331.89|0
1642555800000|2022-01-19 01:30:00|334.51|332.51|335.13|333.13|335.13|333.13|334.39|332.39|0
1642555810000|2022-01-19 01:30:10|335.38|333.38|335.38|333.38|335.38|333.38|335.13|333.13|0
1642555820000|2022-01-19 01:30:20|335.63|333.63|335.63|333.63|335.88|333.88|335.63|333.63|0
1642555830000|2022-01-19 01:30:30|335.75|333.75|335.38|333.38|335.75|333.75|335.38|333.38|0
1642555840000|2022-01-19 01:30:40|335.63|333.63|335.88|333.88|335.88|333.88|335.63|333.63|0
1642555850000|2022-01-19 01:30:50|335.5|333.5|335.63|333.63|335.63|333.63|335.38|333.38|0
1642555860000|2022-01-19 01:31:00|335.88|333.88|335.38|333.38|335.88|333.88|335.38|333.38|0
1642555870000|2022-01-19 01:31:10|335.63|333.63|335.88|333.88|335.88|333.88|335.5|333.5|0
1642555880000|2022-01-19 01:31:20|336.13|334.13|337.37|335.37|337.37|335.37|336.13|334.13|0
1642555890000|2022-01-19 01:31:30|337.12|335.12|336.87|334.87|337.12|335.12|336.62|334.62|0
1642555900000|2022-01-19 01:31:40|336.99|334.99|336.38|334.38|336.99|334.99|336.38|334.38|0
1642555920000|2022-01-19 01:32:00|336.87|334.87|337.12|335.12|337.37|335.37|336.87|334.87|0
1642555930000|2022-01-19 01:32:10|336.87|334.87|337.12|335.12|337.24|335.24|336.87|334.87|0
1642555940000|2022-01-19 01:32:20|337.24|335.24|337.12|335.12|337.24|335.24|337.12|335.12|0
1642555950000|2022-01-19 01:32:30|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1642555960000|2022-01-19 01:32:40|337.12|335.12|337.12|335.12|337.37|335.37|337.12|335.12|0
1642555970000|2022-01-19 01:32:50|336.87|334.87|336.37|334.37|336.87|334.87|336.37|334.37|0
1642555980000|2022-01-19 01:33:00|336.13|334.13|336.99|334.99|336.99|334.99|336.13|334.13|0
1642555990000|2022-01-19 01:33:10|336.87|334.87|337.24|335.24|337.37|335.37|336.87|334.87|0
1642556000000|2022-01-19 01:33:20|337.12|335.12|336.87|334.87|337.12|335.12|336.62|334.62|0
1642556010000|2022-01-19 01:33:30|336.62|334.62|335.63|333.63|336.62|334.62|335.63|333.63|0
1642556020000|2022-01-19 01:33:40|335.75|333.75|335.88|333.88|335.88|333.88|335.75|333.75|0
1642556030000|2022-01-19 01:33:50|335.63|333.63|335.75|333.75|335.75|333.75|335.38|333.38|0
1642556040000|2022-01-19 01:34:00|335.63|333.63|335.63|333.63|335.75|333.75|335.63|333.63|0
1642556050000|2022-01-19 01:34:10|335.38|333.38|335.38|333.38|335.38|333.38|335.38|333.38|0
1642556060000|2022-01-19 01:34:20|335.13|333.13|334.88|332.88|335.25|333.25|334.88|332.88|0
1642556070000|2022-01-19 01:34:30|334.5|332.5|334.63|332.63|334.63|332.63|334.39|332.39|0
1642556080000|2022-01-19 01:34:40|334.5|332.5|334.63|332.63|334.88|332.88|334.39|332.39|0
1642556090000|2022-01-19 01:34:50|334.14|332.14|334.01|332.01|334.14|332.14|334.01|332.01|0
1642556100000|2022-01-19 01:35:00|334.39|332.39|334.39|332.39|334.39|332.39|334.14|332.14|0
1642556110000|2022-01-19 01:35:10|334.14|332.14|334.39|332.39|334.39|332.39|334.14|332.14|0
1642556120000|2022-01-19 01:35:20|334.14|332.14|334.39|332.39|334.39|332.39|334.14|332.14|0
1642556130000|2022-01-19 01:35:30|334.63|332.63|334.63|332.63|334.88|332.88|334.63|332.63|0
1642556140000|2022-01-19 01:35:40|334.5|332.5|334.63|332.63|334.63|332.63|334.5|332.5|0
1642556150000|2022-01-19 01:35:50|334.88|332.88|334.63|332.63|334.88|332.88|334.63|332.63|0
1642556160000|2022-01-19 01:36:00|335.13|333.13|335|333|335.13|333.13|335|333|0
1642556170000|2022-01-19 01:36:10|334.75|332.75|334.63|332.63|334.88|332.88|334.63|332.63|0
1642556180000|2022-01-19 01:36:20|335.13|333.13|335.13|333.13|335.13|333.13|335.13|333.13|0
1642556190000|2022-01-19 01:36:30|334.88|332.88|335.38|333.38|335.38|333.38|334.88|332.88|0
1642556200000|2022-01-19 01:36:40|335.25|333.25|335.38|333.38|335.38|333.38|335.13|333.13|0
1642556210000|2022-01-19 01:36:50|335.13|333.13|334.88|332.88|335.13|333.13|334.88|332.88|0
1642556220000|2022-01-19 01:37:00|335.13|333.13|334.38|332.38|335.13|333.13|334.38|332.38|0
1642556230000|2022-01-19 01:37:10|334.63|332.63|334.63|332.63|334.63|332.63|334.38|332.38|0
1642556240000|2022-01-19 01:37:20|334.14|332.14|334.14|332.14|334.14|332.14|333.89|331.89|0
1642556250000|2022-01-19 01:37:30|334.38|332.38|334.14|332.14|334.38|332.38|334.14|332.14|0
1642556260000|2022-01-19 01:37:40|333.89|331.89|333.64|331.64|333.89|331.89|333.39|331.39|0
1642556270000|2022-01-19 01:37:50|333.14|331.14|333.26|331.26|333.39|331.39|333.14|331.14|0
1642556280000|2022-01-19 01:38:00|333.39|331.39|333.39|331.39|333.64|331.64|333.39|331.39|0
1642556290000|2022-01-19 01:38:10|333.64|331.64|333.39|331.39|333.89|331.89|333.39|331.39|0
1642556300000|2022-01-19 01:38:20|333.89|331.89|333.89|331.89|333.89|331.89|333.89|331.89|0
1642556310000|2022-01-19 01:38:30|334.14|332.14|334.14|332.14|334.14|332.14|333.89|331.89|0
1642556320000|2022-01-19 01:38:40|334.38|332.38|335.13|333.13|335.13|333.13|334.38|332.38|0
1642556330000|2022-01-19 01:38:50|334.88|332.88|334.88|332.88|334.88|332.88|334.88|332.88|0
1642556340000|2022-01-19 01:39:00|334.63|332.63|334.75|332.75|334.88|332.88|334.63|332.63|0
1642556350000|2022-01-19 01:39:10|334.38|332.38|333.39|331.39|334.38|332.38|333.39|331.39|0
1642556360000|2022-01-19 01:39:20|333.26|331.26|333.39|331.39|333.39|331.39|333.26|331.26|0
1642556370000|2022-01-19 01:39:30|333.64|331.64|333.39|331.39|333.64|331.64|333.39|331.39|0
1642556380000|2022-01-19 01:39:40|333.64|331.64|333.39|331.39|333.89|331.89|333.39|331.39|0
1642556390000|2022-01-19 01:39:50|333.64|331.64|333.64|331.64|333.89|331.89|333.64|331.64|0
1642556400000|2022-01-19 01:40:00|333.76|331.76|333.76|331.76|333.89|331.89|333.64|331.64|0
1642556410000|2022-01-19 01:40:10|333.89|331.89|333.89|331.89|333.89|331.89|333.64|331.64|0
1642556420000|2022-01-19 01:40:20|334.14|332.14|334.38|332.38|334.38|332.38|334.14|332.14|0
1642556430000|2022-01-19 01:40:30|334.63|332.63|334.5|332.5|334.63|332.63|334.38|332.38|0
1642556440000|2022-01-19 01:40:40|334.38|332.38|333.89|331.89|334.38|332.38|333.89|331.89|0
1642556450000|2022-01-19 01:40:50|334.14|332.14|334.13|332.13|334.14|332.14|333.89|331.89|0
1642556460000|2022-01-19 01:41:00|333.89|331.89|334.38|332.38|334.38|332.38|333.89|331.89|0
1642556470000|2022-01-19 01:41:10|334.63|332.63|335.13|333.13|335.13|333.13|334.63|332.63|0
1642556480000|2022-01-19 01:41:20|335.38|333.38|334.88|332.88|335.38|333.38|334.88|332.88|0
1642556490000|2022-01-19 01:41:30|335.38|333.38|334.75|332.75|335.38|333.38|334.75|332.75|0
1642556500000|2022-01-19 01:41:40|334.63|332.63|334.63|332.63|334.88|332.88|334.63|332.63|0
1642556510000|2022-01-19 01:41:50|334.38|332.38|334.5|332.5|334.63|332.63|334.38|332.38|0
1642556520000|2022-01-19 01:42:00|334.13|332.13|333.89|331.89|334.25|332.25|333.89|331.89|0
1642556530000|2022-01-19 01:42:10|334.01|332.01|333.89|331.89|334.01|332.01|333.89|331.89|0
1642556540000|2022-01-19 01:42:20|333.64|331.64|333.51|331.51|333.64|331.64|333.39|331.39|0
1642556550000|2022-01-19 01:42:30|333.39|331.39|334.13|332.13|334.13|332.13|333.39|331.39|0
1642556560000|2022-01-19 01:42:40|334.25|332.25|334.25|332.25|334.38|332.38|334.25|332.25|0
1642556570000|2022-01-19 01:42:50|334.13|332.13|333.89|331.89|334.13|332.13|333.89|331.89|0
1642556580000|2022-01-19 01:43:00|334.01|332.01|334.13|332.13|334.38|332.38|334.01|332.01|0
1642556590000|2022-01-19 01:43:10|334.01|332.01|333.89|331.89|334.01|332.01|333.89|331.89|0
1642556600000|2022-01-19 01:43:20|334.13|332.13|333.89|331.89|334.13|332.13|333.89|331.89|0
1642556610000|2022-01-19 01:43:30|334.13|332.13|333.89|331.89|334.13|332.13|333.89|331.89|0
1642556620000|2022-01-19 01:43:40|333.64|331.64|333.64|331.64|333.64|331.64|333.39|331.39|0
1642556630000|2022-01-19 01:43:50|333.39|331.39|332.64|330.64|333.39|331.39|332.64|330.64|0
1642556640000|2022-01-19 01:44:00|332.51|330.51|332.39|330.39|332.51|330.51|332.39|330.39|0
1642556650000|2022-01-19 01:44:10|331.65|329.65|331.4|329.4|331.65|329.65|331.4|329.4|0
1642556660000|2022-01-19 01:44:20|331.65|329.65|331.65|329.65|331.65|329.65|331.4|329.4|0
1642556670000|2022-01-19 01:44:30|331.4|329.4|331.65|329.65|331.65|329.65|331.4|329.4|0
1642556680000|2022-01-19 01:44:40|331.4|329.4|331.65|329.65|331.65|329.65|331.4|329.4|0
1642556690000|2022-01-19 01:44:50|331.52|329.52|331.4|329.4|331.65|329.65|331.4|329.4|0
1642556700000|2022-01-19 01:45:00|331.65|329.65|331.9|329.9|331.9|329.9|331.65|329.65|0
1642556710000|2022-01-19 01:45:10|332.15|330.15|332.15|330.15|332.39|330.39|332.15|330.15|0
1642556720000|2022-01-19 01:45:20|332.39|330.39|332.64|330.64|332.64|330.64|332.15|330.15|0
1642556730000|2022-01-19 01:45:30|332.51|330.51|332.64|330.64|332.64|330.64|332.39|330.39|0
1642556740000|2022-01-19 01:45:40|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|0
1642556750000|2022-01-19 01:45:50|332.64|330.64|332.64|330.64|332.64|330.64|332.39|330.39|0
1642556760000|2022-01-19 01:46:00|332.89|330.89|332.89|330.89|332.89|330.89|332.89|330.89|0
1642556770000|2022-01-19 01:46:10|332.64|330.64|332.64|330.64|332.89|330.89|332.64|330.64|0
1642556780000|2022-01-19 01:46:20|333.14|331.14|333.39|331.39|333.39|331.39|333.14|331.14|0
1642556790000|2022-01-19 01:46:30|333.64|331.64|333.88|331.88|333.88|331.88|333.64|331.64|0
1642556800000|2022-01-19 01:46:40|334.38|332.38|333.88|331.88|334.38|332.38|333.88|331.88|0
1642556810000|2022-01-19 01:46:50|333.64|331.64|333.39|331.39|333.64|331.64|333.14|331.14|0
1642556820000|2022-01-19 01:47:00|333.64|331.64|333.39|331.39|333.64|331.64|333.26|331.26|0
1642556830000|2022-01-19 01:47:10|333.26|331.26|333.39|331.39|333.39|331.39|333.26|331.26|0
1642556840000|2022-01-19 01:47:20|333.51|331.51|333.64|331.64|333.64|331.64|333.39|331.39|0
1642556850000|2022-01-19 01:47:30|333.39|331.39|332.64|330.64|333.39|331.39|332.64|330.64|0
1642556860000|2022-01-19 01:47:40|332.14|330.14|331.65|329.65|332.14|330.14|331.65|329.65|0
1642556870000|2022-01-19 01:47:50|331.4|329.4|331.4|329.4|331.4|329.4|331.4|329.4|0
1642556880000|2022-01-19 01:48:00|331.27|329.27|332.14|330.14|332.14|330.14|331.27|329.27|0
1642556890000|2022-01-19 01:48:10|331.9|329.9|331.65|329.65|331.9|329.9|331.65|329.65|0
1642556900000|2022-01-19 01:48:20|331.9|329.9|331.15|329.15|331.9|329.9|331.15|329.15|0
1642556910000|2022-01-19 01:48:30|330.9|328.9|330.16|328.16|330.9|328.9|330.16|328.16|0
1642556920000|2022-01-19 01:48:40|329.91|327.91|329.66|327.66|329.91|327.91|329.66|327.66|0
1642556930000|2022-01-19 01:48:50|329.41|327.41|328.67|326.67|329.41|327.41|328.42|326.42|0
1642556940000|2022-01-19 01:49:00|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|0
1642556950000|2022-01-19 01:49:10|329.16|327.16|328.91|326.91|329.66|327.66|328.91|326.91|0
1642556960000|2022-01-19 01:49:20|329.28|327.28|329.16|327.16|329.28|327.28|329.16|327.16|0
1642556970000|2022-01-19 01:49:30|329.53|327.53|328.67|326.67|329.66|327.66|328.67|326.67|0
1642556980000|2022-01-19 01:49:40|328.42|326.42|326.68|324.68|328.42|326.42|326.68|324.68|0
1642556990000|2022-01-19 01:49:50|326.43|324.43|327.67|325.67|327.67|325.67|326.43|324.43|0
1642557000000|2022-01-19 01:50:00|327.42|325.42|327.67|325.67|327.92|325.92|327.42|325.42|0
1642557010000|2022-01-19 01:50:10|327.92|325.92|327.67|325.67|327.92|325.92|327.67|325.67|0
1642557020000|2022-01-19 01:50:20|327.42|325.42|327.79|325.79|327.92|325.92|327.42|325.42|0
1642557030000|2022-01-19 01:50:30|327.92|325.92|327.67|325.67|327.92|325.92|327.67|325.67|0
1642557040000|2022-01-19 01:50:40|327.42|325.42|327.42|325.42|327.42|325.42|327.42|325.42|0
1642557050000|2022-01-19 01:50:50|327.17|325.17|327.29|325.29|327.29|325.29|327.05|325.05|0
1642557060000|2022-01-19 01:51:00|327.42|325.42|327.67|325.67|327.67|325.67|327.42|325.42|0
1642557070000|2022-01-19 01:51:10|327.42|325.42|327.67|325.67|327.67|325.67|327.42|325.42|0
1642557080000|2022-01-19 01:51:20|327.92|325.92|327.67|325.67|327.92|325.92|327.67|325.67|0
1642557090000|2022-01-19 01:51:30|327.17|325.17|327.17|325.17|327.42|325.42|327.17|325.17|0
1642557100000|2022-01-19 01:51:40|326.93|324.93|327.17|325.17|327.17|325.17|326.93|324.93|0
1642557110000|2022-01-19 01:51:50|327.42|325.42|327.67|325.67|327.67|325.67|327.42|325.42|0
1642557120000|2022-01-19 01:52:00|327.42|325.42|328.42|326.42|328.42|326.42|327.42|325.42|0
1642557130000|2022-01-19 01:52:10|328.66|326.66|328.42|326.42|328.66|326.66|328.42|326.42|0
1642557140000|2022-01-19 01:52:20|328.29|326.29|328.66|326.66|328.66|326.66|328.29|326.29|0
1642557150000|2022-01-19 01:52:30|328.42|326.42|328.91|326.91|329.16|327.16|328.42|326.42|0
1642557160000|2022-01-19 01:52:40|328.66|326.66|328.54|326.54|328.91|326.91|328.54|326.54|0
1642557170000|2022-01-19 01:52:50|328.66|326.66|328.91|326.91|328.91|326.91|328.42|326.42|0
1642557180000|2022-01-19 01:53:00|329.03|327.03|328.91|326.91|329.16|327.16|328.91|326.91|0
1642557190000|2022-01-19 01:53:10|329.16|327.16|327.92|325.92|329.16|327.16|327.92|325.92|0
1642557200000|2022-01-19 01:53:20|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|0
1642557210000|2022-01-19 01:53:30|326.93|324.93|326.93|324.93|326.93|324.93|326.93|324.93|0
1642557220000|2022-01-19 01:53:40|326.68|324.68|326.68|324.68|326.68|324.68|326.43|324.43|0
1642557230000|2022-01-19 01:53:50|326.93|324.93|326.55|324.55|326.93|324.93|326.55|324.55|0
1642557240000|2022-01-19 01:54:00|326.43|324.43|326.43|324.43|326.43|324.43|326.43|324.43|0
1642557250000|2022-01-19 01:54:10|326.68|324.68|326.68|324.68|326.68|324.68|326.43|324.43|0
1642557260000|2022-01-19 01:54:20|326.93|324.93|326.8|324.8|326.93|324.93|326.8|324.8|0
1642557270000|2022-01-19 01:54:30|326.68|324.68|327.17|325.17|327.17|325.17|326.68|324.68|0
1642557280000|2022-01-19 01:54:40|326.43|324.43|325.93|323.93|326.43|324.43|325.93|323.93|0
1642557290000|2022-01-19 01:54:50|326.18|324.18|325.93|323.93|326.18|324.18|325.93|323.93|0
1642557300000|2022-01-19 01:55:00|326.18|324.18|326.43|324.43|326.43|324.43|326.18|324.18|0
1642557310000|2022-01-19 01:55:10|326.68|324.68|325.68|323.68|326.68|324.68|325.68|323.68|0
1642557320000|2022-01-19 01:55:20|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|0
1642557330000|2022-01-19 01:55:30|326.18|324.18|325.68|323.68|326.18|324.18|325.68|323.68|0
1642557340000|2022-01-19 01:55:40|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|0
1642557350000|2022-01-19 01:55:50|326.18|324.18|325.93|323.93|326.18|324.18|325.8|323.8|0
1642557360000|2022-01-19 01:56:00|326.05|324.05|325.68|323.68|326.18|324.18|325.68|323.68|0
1642557370000|2022-01-19 01:56:10|325.43|323.43|325.43|323.43|325.43|323.43|325.43|323.43|0
1642557380000|2022-01-19 01:56:20|325.19|323.19|325.68|323.68|325.68|323.68|325.19|323.19|0
1642557390000|2022-01-19 01:56:30|325.55|323.55|326.18|324.18|326.18|324.18|325.55|323.55|0
1642557400000|2022-01-19 01:56:40|325.93|323.93|325.68|323.68|326.05|324.05|325.68|323.68|0
1642557410000|2022-01-19 01:56:50|325.43|323.43|324.94|322.94|325.43|323.43|324.94|322.94|0
1642557420000|2022-01-19 01:57:00|325.19|323.19|325.19|323.19|325.19|323.19|325.19|323.19|0
1642557430000|2022-01-19 01:57:10|325.06|323.06|325.43|323.43|325.43|323.43|325.06|323.06|0
1642557440000|2022-01-19 01:57:20|325.93|323.93|325.68|323.68|325.93|323.93|325.68|323.68|0
1642557450000|2022-01-19 01:57:30|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|0
1642557460000|2022-01-19 01:57:40|325.43|323.43|326.18|324.18|326.18|324.18|325.43|323.43|0
1642557470000|2022-01-19 01:57:50|325.93|323.93|325.93|323.93|325.93|323.93|325.68|323.68|0
1642557480000|2022-01-19 01:58:00|325.68|323.68|325.93|323.93|325.93|323.93|325.43|323.43|0
1642557490000|2022-01-19 01:58:10|325.68|323.68|325.68|323.68|325.8|323.8|325.68|323.68|0
1642557500000|2022-01-19 01:58:20|325.93|323.93|325.68|323.68|325.93|323.93|325.68|323.68|0
1642557510000|2022-01-19 01:58:30|325.55|323.55|325.68|323.68|325.68|323.68|325.55|323.55|0
1642557520000|2022-01-19 01:58:40|325.55|323.55|325.43|323.43|325.55|323.55|325.43|323.43|0
1642557530000|2022-01-19 01:58:50|325.93|323.93|326.18|324.18|326.18|324.18|325.93|323.93|0
1642557540000|2022-01-19 01:59:00|325.93|323.93|326.68|324.68|326.68|324.68|325.93|323.93|0
1642557550000|2022-01-19 01:59:10|326.43|324.43|326.18|324.18|326.43|324.43|326.18|324.18|0
1642557560000|2022-01-19 01:59:20|326.43|324.43|326.18|324.18|326.43|324.43|326.18|324.18|0
1642557570000|2022-01-19 01:59:30|326.3|324.3|326.67|324.67|326.67|324.67|326.3|324.3|0
1642557580000|2022-01-19 01:59:40|326.3|324.3|325.93|323.93|326.3|324.3|325.93|323.93|0
1642557590000|2022-01-19 01:59:50|326.18|324.18|326.05|324.05|326.18|324.18|325.93|323.93|0
1642557600000|2022-01-19 02:00:00|326.43|324.43|327.17|325.17|327.17|325.17|326.43|324.43|0
1642557610000|2022-01-19 02:00:10|327.67|325.67|327.42|325.42|327.92|325.92|327.42|325.42|0
1642557620000|2022-01-19 02:00:20|327.54|325.54|327.17|325.17|327.67|325.67|327.17|325.17|0
1642557630000|2022-01-19 02:00:30|327.29|325.29|327.42|325.42|327.54|325.54|327.17|325.17|0
1642557640000|2022-01-19 02:00:40|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|0
1642557650000|2022-01-19 02:00:50|327.42|325.42|327.79|325.79|327.79|325.79|327.42|325.42|0
1642557660000|2022-01-19 02:01:00|327.92|325.92|327.42|325.42|328.04|326.04|327.42|325.42|0
1642557670000|2022-01-19 02:01:10|327.17|325.17|326.67|324.67|327.17|325.17|326.67|324.67|0
1642557680000|2022-01-19 02:01:20|326.92|324.92|326.79|324.79|326.92|324.92|326.43|324.43|0
1642557690000|2022-01-19 02:01:30|326.67|324.67|326.79|324.79|326.92|324.92|326.67|324.67|0
1642557700000|2022-01-19 02:01:40|326.67|324.67|326.92|324.92|326.92|324.92|326.67|324.67|0
1642557710000|2022-01-19 02:01:50|326.67|324.67|326.43|324.43|326.67|324.67|326.43|324.43|0
1642557720000|2022-01-19 02:02:00|326.55|324.55|326.3|324.3|326.67|324.67|326.3|324.3|0
1642557730000|2022-01-19 02:02:10|326.18|324.18|326.43|324.43|326.43|324.43|325.93|323.93|0
1642557740000|2022-01-19 02:02:20|326.67|324.67|327.17|325.17|327.67|325.67|326.67|324.67|0
1642557750000|2022-01-19 02:02:30|327.54|325.54|327.42|325.42|327.54|325.54|327.42|325.42|0
1642557760000|2022-01-19 02:02:40|327.04|325.04|326.67|324.67|327.04|325.04|326.67|324.67|0
1642557770000|2022-01-19 02:02:50|326.43|324.43|325.93|323.93|326.43|324.43|325.93|323.93|0
1642557780000|2022-01-19 02:03:00|325.43|323.43|325.55|323.55|325.93|323.93|325.43|323.43|0
1642557790000|2022-01-19 02:03:10|325.93|323.93|325.8|323.8|325.93|323.93|325.8|323.8|0
1642557800000|2022-01-19 02:03:20|325.68|323.68|325.43|323.43|325.68|323.68|325.43|323.43|0
1642557810000|2022-01-19 02:03:30|325.68|323.68|325.18|323.18|325.68|323.68|325.18|323.18|0
1642557820000|2022-01-19 02:03:40|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|0
1642557830000|2022-01-19 02:03:50|325.18|323.18|325.55|323.55|325.68|323.68|325.18|323.18|0
1642557840000|2022-01-19 02:04:00|326.18|324.18|326.18|324.18|326.67|324.67|326.18|324.18|0
1642557850000|2022-01-19 02:04:10|326.67|324.67|327.42|325.42|327.54|325.54|326.67|324.67|0
1642557860000|2022-01-19 02:04:20|327.54|325.54|327.42|325.42|327.54|325.54|327.29|325.29|0
1642557870000|2022-01-19 02:04:30|327.92|325.92|327.42|325.42|327.92|325.92|327.42|325.42|0
1642557880000|2022-01-19 02:04:40|327.67|325.67|327.42|325.42|327.67|325.67|327.42|325.42|0
1642557890000|2022-01-19 02:04:50|326.92|324.92|327.04|325.04|327.17|325.17|326.92|324.92|0
1642557900000|2022-01-19 02:05:00|327.92|325.92|328.66|326.66|328.66|326.66|327.92|325.92|0
1642557910000|2022-01-19 02:05:10|329.16|327.16|329.41|327.41|329.65|327.65|329.16|327.16|0
1642557920000|2022-01-19 02:05:20|329.16|327.16|329.65|327.65|329.65|327.65|329.16|327.16|0
1642557930000|2022-01-19 02:05:30|329.9|327.9|329.65|327.65|329.9|327.9|329.65|327.65|0
1642557940000|2022-01-19 02:05:40|329.9|327.9|329.65|327.65|329.9|327.9|329.65|327.65|0
1642557950000|2022-01-19 02:05:50|329.9|327.9|330.15|328.15|330.15|328.15|329.65|327.65|0
1642557960000|2022-01-19 02:06:00|329.9|327.9|330.65|328.65|330.65|328.65|329.9|327.9|0
1642557980000|2022-01-19 02:06:20|329.9|327.9|330.15|328.15|330.4|328.4|329.9|327.9|0
1642557990000|2022-01-19 02:06:30|330.02|328.02|329.65|327.65|330.15|328.15|329.65|327.65|0
1642558000000|2022-01-19 02:06:40|329.9|327.9|329.41|327.41|329.9|327.9|329.41|327.41|0
1642558010000|2022-01-19 02:06:50|329.9|327.9|329.9|327.9|330.15|328.15|329.9|327.9|0
1642558020000|2022-01-19 02:07:00|330.4|328.4|330.15|328.15|330.4|328.4|330.15|328.15|0
1642558030000|2022-01-19 02:07:10|330.4|328.4|330.02|328.02|330.4|328.4|330.02|328.02|0
1642558040000|2022-01-19 02:07:20|330.15|328.15|329.65|327.65|330.15|328.15|329.65|327.65|0
1642558050000|2022-01-19 02:07:30|329.52|327.52|329.16|327.16|329.52|327.52|329.16|327.16|0
1642558060000|2022-01-19 02:07:40|329.4|327.4|330.15|328.15|330.15|328.15|329.4|327.4|0
1642558070000|2022-01-19 02:07:50|329.9|327.9|329.65|327.65|329.9|327.9|329.65|327.65|0
1642558080000|2022-01-19 02:08:00|329.52|327.52|329.65|327.65|329.9|327.9|329.52|327.52|0
1642558090000|2022-01-19 02:08:10|329.4|327.4|329.52|327.52|329.52|327.52|329.16|327.16|0
1642558100000|2022-01-19 02:08:20|329.65|327.65|329.65|327.65|329.65|327.65|329.4|327.4|0
1642558110000|2022-01-19 02:08:30|329.9|327.9|329.77|327.77|329.9|327.9|329.77|327.77|0
1642558120000|2022-01-19 02:08:40|329.65|327.65|329.65|327.65|329.65|327.65|329.52|327.52|0
1642558130000|2022-01-19 02:08:50|329.4|327.4|329.65|327.65|329.9|327.9|329.4|327.4|0
1642558140000|2022-01-19 02:09:00|329.9|327.9|329.65|327.65|329.9|327.9|329.65|327.65|0
1642558150000|2022-01-19 02:09:10|329.4|327.4|329.9|327.9|329.9|327.9|329.4|327.4|0
1642558160000|2022-01-19 02:09:20|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|0
1642558170000|2022-01-19 02:09:30|329.16|327.16|329.16|327.16|329.16|327.16|329.03|327.03|0
1642558180000|2022-01-19 02:09:40|329.4|327.4|329.27|327.27|329.4|327.4|329.16|327.16|0
1642558190000|2022-01-19 02:09:50|328.91|326.91|329.16|327.16|329.16|327.16|328.91|326.91|0
1642558200000|2022-01-19 02:10:00|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|0
1642558210000|2022-01-19 02:10:10|328.66|326.66|328.91|326.91|328.91|326.91|328.66|326.66|0
1642558220000|2022-01-19 02:10:20|328.66|326.66|328.91|326.91|328.91|326.91|328.66|326.66|0
1642558230000|2022-01-19 02:10:30|328.78|326.78|328.78|326.78|328.78|326.78|328.78|326.78|0
1642558240000|2022-01-19 02:10:40|328.91|326.91|329.16|327.16|329.16|327.16|328.91|326.91|0
1642558250000|2022-01-19 02:10:50|328.91|326.91|329.16|327.16|329.16|327.16|328.91|326.91|0
1642558260000|2022-01-19 02:11:00|329.03|327.03|328.66|326.66|329.03|327.03|328.66|326.66|0
1642558270000|2022-01-19 02:11:10|328.91|326.91|329.03|327.03|329.16|327.16|328.91|326.91|0
1642558280000|2022-01-19 02:11:20|328.91|326.91|329.16|327.16|329.16|327.16|328.91|326.91|0
1642558290000|2022-01-19 02:11:30|329.4|327.4|329.15|327.15|329.4|327.4|329.15|327.15|0
1642558300000|2022-01-19 02:11:40|329.27|327.27|329.4|327.4|329.4|327.4|329.27|327.27|0
1642558310000|2022-01-19 02:11:50|329.15|327.15|328.91|326.91|329.15|327.15|328.91|326.91|0
1642558320000|2022-01-19 02:12:00|329.15|327.15|329.9|327.9|329.9|327.9|329.15|327.15|0
1642558330000|2022-01-19 02:12:10|330.15|328.15|330.65|328.65|330.65|328.65|330.15|328.15|0
1642558340000|2022-01-19 02:12:20|330.52|328.52|330.65|328.65|330.65|328.65|330.52|328.52|0
1642558350000|2022-01-19 02:12:30|330.76|328.76|330.89|328.89|330.89|328.89|330.76|328.76|0
1642558360000|2022-01-19 02:12:40|331.01|329.01|331.14|329.14|331.14|329.14|330.89|328.89|0
1642558370000|2022-01-19 02:12:50|330.89|328.89|331.14|329.14|331.14|329.14|330.89|328.89|0
1642558380000|2022-01-19 02:13:00|331.64|329.64|331.64|329.64|331.64|329.64|331.39|329.39|0
1642558390000|2022-01-19 02:13:10|331.89|329.89|331.64|329.64|331.89|329.89|331.64|329.64|0
1642558410000|2022-01-19 02:13:30|331.14|329.14|331.14|329.14|331.14|329.14|331.14|329.14|0
1642558420000|2022-01-19 02:13:40|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1642558430000|2022-01-19 02:13:50|331.89|329.89|331.89|329.89|331.89|329.89|331.89|329.89|0
1642558440000|2022-01-19 02:14:00|332.14|330.14|331.89|329.89|332.14|330.14|331.89|329.89|0
1642558450000|2022-01-19 02:14:10|331.64|329.64|331.39|329.39|331.64|329.64|331.39|329.39|0
1642558460000|2022-01-19 02:14:20|331.51|329.51|331.51|329.51|331.51|329.51|331.39|329.39|0
1642558470000|2022-01-19 02:14:30|331.76|329.76|331.39|329.39|331.76|329.76|331.39|329.39|0
1642558480000|2022-01-19 02:14:40|331.64|329.64|331.89|329.89|331.89|329.89|331.64|329.64|0
1642558490000|2022-01-19 02:14:50|332.01|330.01|332.14|330.14|332.14|330.14|332.01|330.01|0
1642558500000|2022-01-19 02:15:00|332.38|330.38|332.38|330.38|332.38|330.38|332.26|330.26|0
1642558510000|2022-01-19 02:15:10|332.63|330.63|332.14|330.14|332.63|330.63|332.14|330.14|0
1642558520000|2022-01-19 02:15:20|331.89|329.89|332.14|330.14|332.14|330.14|331.89|329.89|0
1642558540000|2022-01-19 02:15:40|332.38|330.38|332.63|330.63|332.63|330.63|332.38|330.38|0
1642558550000|2022-01-19 02:15:50|332.88|330.88|332.88|330.88|332.88|330.88|332.88|330.88|0
1642558560000|2022-01-19 02:16:00|333.13|331.13|333.38|331.38|333.63|331.63|333.13|331.13|0
1642558570000|2022-01-19 02:16:10|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1642558580000|2022-01-19 02:16:20|333.38|331.38|333.63|331.63|333.63|331.63|333.38|331.38|0
1642558590000|2022-01-19 02:16:30|333.38|331.38|333.13|331.13|333.38|331.38|333.13|331.13|0
1642558600000|2022-01-19 02:16:40|333|331|332.88|330.88|333|331|332.88|330.88|0
1642558610000|2022-01-19 02:16:50|333.13|331.13|333.13|331.13|333.13|331.13|333.13|331.13|0
1642558620000|2022-01-19 02:17:00|333.38|331.38|333.63|331.63|333.63|331.63|333.25|331.25|0
1642558630000|2022-01-19 02:17:10|333.88|331.88|333.99|331.99|333.99|331.99|333.88|331.88|0
1642558640000|2022-01-19 02:17:20|334.12|332.12|333.88|331.88|334.12|332.12|333.88|331.88|0
1642558650000|2022-01-19 02:17:30|333.63|331.63|333.63|331.63|333.63|331.63|333.63|331.63|0
1642558660000|2022-01-19 02:17:40|333.88|331.88|333.88|331.88|333.88|331.88|333.75|331.75|0
1642558680000|2022-01-19 02:18:00|333.75|331.75|333.75|331.75|333.75|331.75|333.75|331.75|0
1642558690000|2022-01-19 02:18:10|333.88|331.88|333.38|331.38|333.88|331.88|333.38|331.38|0
1642558700000|2022-01-19 02:18:20|333.5|331.5|333.38|331.38|333.5|331.5|333.38|331.38|0
1642558710000|2022-01-19 02:18:30|333.25|331.25|333.25|331.25|333.25|331.25|333.25|331.25|0
1642558720000|2022-01-19 02:18:40|333.38|331.38|333.13|331.13|333.38|331.38|333.13|331.13|0
1642558730000|2022-01-19 02:18:50|332.88|330.88|333.13|331.13|333.25|331.25|332.88|330.88|0
1642558740000|2022-01-19 02:19:00|333.38|331.38|333.38|331.38|333.38|331.38|333.38|331.38|0
1642558750000|2022-01-19 02:19:10|333.63|331.63|333.13|331.13|333.63|331.63|333.13|331.13|0
1642558760000|2022-01-19 02:19:20|332.88|330.88|332.88|330.88|332.88|330.88|332.88|330.88|0
1642558770000|2022-01-19 02:19:30|332.75|330.75|332.88|330.88|332.88|330.88|332.63|330.63|0
1642558790000|2022-01-19 02:19:50|332.63|330.63|332.88|330.88|332.88|330.88|332.63|330.63|0
1642558800000|2022-01-19 02:20:00|333|331|332.38|330.38|333|331|332.38|330.38|0
1642558810000|2022-01-19 02:20:10|332.25|330.25|332.63|330.63|332.63|330.63|332.25|330.25|0
1642558820000|2022-01-19 02:20:20|332.38|330.38|332.88|330.88|332.88|330.88|332.38|330.38|0
1642558830000|2022-01-19 02:20:30|332.75|330.75|332.13|330.13|332.75|330.75|332.13|330.13|0
1642558840000|2022-01-19 02:20:40|332.38|330.38|332.75|330.75|332.75|330.75|332.38|330.38|0
1642558850000|2022-01-19 02:20:50|332.63|330.63|332.88|330.88|332.88|330.88|332.63|330.63|0
1642558860000|2022-01-19 02:21:00|332.75|330.75|332.38|330.38|332.75|330.75|332.38|330.38|0
1642558870000|2022-01-19 02:21:10|332.13|330.13|331.89|329.89|332.13|330.13|331.89|329.89|0
1642558880000|2022-01-19 02:21:20|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1642558890000|2022-01-19 02:21:30|331.89|329.89|331.64|329.64|331.89|329.89|331.64|329.64|0
1642558900000|2022-01-19 02:21:40|331.39|329.39|331.64|329.64|331.64|329.64|331.39|329.39|0
1642558910000|2022-01-19 02:21:50|331.39|329.39|331.64|329.64|331.64|329.64|331.39|329.39|0
1642558920000|2022-01-19 02:22:00|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|0
1642558930000|2022-01-19 02:22:10|331.14|329.14|330.89|328.89|331.14|329.14|330.89|328.89|0
1642558940000|2022-01-19 02:22:20|331.39|329.39|331.64|329.64|331.64|329.64|331.39|329.39|0
1642558950000|2022-01-19 02:22:30|331.89|329.89|331.76|329.76|331.89|329.89|331.64|329.64|0
1642558960000|2022-01-19 02:22:40|331.89|329.89|332.13|330.13|332.13|330.13|331.89|329.89|0
1642558990000|2022-01-19 02:23:10|331.88|329.88|331.64|329.64|331.88|329.88|331.39|329.39|0
1642559000000|2022-01-19 02:23:20|331.88|329.88|331.64|329.64|331.88|329.88|331.64|329.64|0
1642559010000|2022-01-19 02:23:30|331.51|329.51|331.64|329.64|331.64|329.64|331.51|329.51|0
1642559020000|2022-01-19 02:23:40|332|330|331.88|329.88|332|330|331.88|329.88|0
1642559030000|2022-01-19 02:23:50|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|0
1642559040000|2022-01-19 02:24:00|331.88|329.88|332.13|330.13|332.13|330.13|331.88|329.88|0
1642559050000|2022-01-19 02:24:10|332.38|330.38|332.38|330.38|332.63|330.63|332.38|330.38|0
1642559060000|2022-01-19 02:24:20|332.63|330.63|332.13|330.13|332.63|330.63|332.13|330.13|0
1642559070000|2022-01-19 02:24:30|332.25|330.25|332.13|330.13|332.38|330.38|332.13|330.13|0
1642559080000|2022-01-19 02:24:40|331.88|329.88|331.64|329.64|331.88|329.88|331.64|329.64|0
1642559090000|2022-01-19 02:24:50|331.88|329.88|331.64|329.64|331.88|329.88|331.64|329.64|0
1642559100000|2022-01-19 02:25:00|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|0
1642559110000|2022-01-19 02:25:10|331.88|329.88|331.88|329.88|331.88|329.88|331.64|329.64|0
1642559120000|2022-01-19 02:25:20|331.75|329.75|331.88|329.88|331.88|329.88|331.64|329.64|0
1642559140000|2022-01-19 02:25:40|332.38|330.38|332.38|330.38|332.38|330.38|332.38|330.38|0
1642559150000|2022-01-19 02:25:50|332.13|330.13|332.63|330.63|332.63|330.63|332.13|330.13|0
1642559160000|2022-01-19 02:26:00|333.13|331.13|333.13|331.13|333.13|331.13|333.13|331.13|0
1642559170000|2022-01-19 02:26:10|333|331|333.13|331.13|333.13|331.13|332.63|330.63|0
1642559180000|2022-01-19 02:26:20|332.88|330.88|332.63|330.63|332.88|330.88|332.63|330.63|0
1642559190000|2022-01-19 02:26:30|332.75|330.75|332.88|330.88|332.88|330.88|332.63|330.63|0
1642559200000|2022-01-19 02:26:40|332.63|330.63|332.88|330.88|332.88|330.88|332.63|330.63|0
1642559210000|2022-01-19 02:26:50|333.13|331.13|333.13|331.13|333.13|331.13|333.13|331.13|0
1642559230000|2022-01-19 02:27:10|333|331|333.38|331.38|333.38|331.38|333|331|0
1642559240000|2022-01-19 02:27:20|333.49|331.49|333.62|331.62|333.62|331.62|333.49|331.49|0
1642559250000|2022-01-19 02:27:30|333.38|331.38|333.13|331.13|333.38|331.38|333.13|331.13|0
1642559260000|2022-01-19 02:27:40|332.88|330.88|332.63|330.63|332.88|330.88|332.63|330.63|0
1642559270000|2022-01-19 02:27:50|332.88|330.88|332.63|330.63|332.88|330.88|332.63|330.63|0
1642559280000|2022-01-19 02:28:00|332.38|330.38|332.63|330.63|332.63|330.63|332.38|330.38|0
1642559290000|2022-01-19 02:28:10|332.75|330.75|332.88|330.88|332.88|330.88|332.75|330.75|0
1642559300000|2022-01-19 02:28:20|332.63|330.63|332.63|330.63|332.63|330.63|332.63|330.63|0
1642559310000|2022-01-19 02:28:30|332.88|330.88|332.88|330.88|332.88|330.88|332.88|330.88|0
1642559320000|2022-01-19 02:28:40|332.75|330.75|332.13|330.13|332.75|330.75|332.13|330.13|0
1642559330000|2022-01-19 02:28:50|332.38|330.38|332.38|330.38|332.38|330.38|332.38|330.38|0
1642559340000|2022-01-19 02:29:00|332.63|330.63|332.63|330.63|332.63|330.63|332.63|330.63|0
1642559350000|2022-01-19 02:29:10|332.75|330.75|332.75|330.75|332.88|330.88|332.75|330.75|0
1642559360000|2022-01-19 02:29:20|332.88|330.88|332.88|330.88|332.88|330.88|332.88|330.88|0
1642559370000|2022-01-19 02:29:30|332.75|330.75|332.75|330.75|332.75|330.75|332.63|330.63|0
1642559380000|2022-01-19 02:29:40|332.88|330.88|332.63|330.63|332.88|330.88|332.63|330.63|0
1642559400000|2022-01-19 02:30:00|332.38|330.38|332.38|330.38|332.38|330.38|332.13|330.13|0
1642559420000|2022-01-19 02:30:20|333|331|333|331|333.13|331.13|333|331|0
1642559430000|2022-01-19 02:30:30|333.13|331.13|332.88|330.88|333.13|331.13|332.88|330.88|0
1642559450000|2022-01-19 02:30:50|332.75|330.75|332.63|330.63|332.75|330.75|332.63|330.63|0
1642559460000|2022-01-19 02:31:00|332.88|330.88|332.5|330.5|332.88|330.88|332.5|330.5|0
1642559470000|2022-01-19 02:31:10|332.13|330.13|331.88|329.88|332.13|330.13|331.88|329.88|0
1642559480000|2022-01-19 02:31:20|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|0
1642559490000|2022-01-19 02:31:30|331.5|329.5|331.63|329.63|331.63|329.63|331.5|329.5|0
1642559500000|2022-01-19 02:31:40|331.88|329.88|332.38|330.38|332.38|330.38|331.88|329.88|0
1642559510000|2022-01-19 02:31:50|332.5|330.5|332.38|330.38|332.5|330.5|332.38|330.38|0
1642559520000|2022-01-19 02:32:00|332.63|330.63|332.38|330.38|332.63|330.63|332.38|330.38|0
1642559540000|2022-01-19 02:32:20|332|330|331.88|329.88|332|330|331.88|329.88|0
1642559550000|2022-01-19 02:32:30|331.63|329.63|331.14|329.14|331.63|329.63|331.14|329.14|0
1642559560000|2022-01-19 02:32:40|331.38|329.38|331.38|329.38|331.63|329.63|331.38|329.38|0
1642559570000|2022-01-19 02:32:50|331.63|329.63|331.38|329.38|331.63|329.63|331.38|329.38|0
1642559580000|2022-01-19 02:33:00|331.5|329.5|331.26|329.26|331.5|329.5|331.26|329.26|0
1642559590000|2022-01-19 02:33:10|331.14|329.14|331.01|329.01|331.14|329.14|330.89|328.89|0
1642559600000|2022-01-19 02:33:20|330.89|328.89|330.76|328.76|330.89|328.89|330.76|328.76|0
1642559610000|2022-01-19 02:33:30|330.64|328.64|331.14|329.14|331.14|329.14|330.64|328.64|0
1642559620000|2022-01-19 02:33:40|330.89|328.89|330.89|328.89|331.01|329.01|330.89|328.89|0
1642559630000|2022-01-19 02:33:50|330.64|328.64|330.51|328.51|330.64|328.64|330.51|328.51|0
1642559640000|2022-01-19 02:34:00|330.64|328.64|330.89|328.89|330.89|328.89|330.64|328.64|0
1642559650000|2022-01-19 02:34:10|330.64|328.64|330.89|328.89|330.89|328.89|330.64|328.64|0
1642559660000|2022-01-19 02:34:20|330.76|328.76|330.64|328.64|330.89|328.89|330.64|328.64|0
1642559670000|2022-01-19 02:34:30|330.39|328.39|330.14|328.14|330.39|328.39|330.14|328.14|0
1642559680000|2022-01-19 02:34:40|330.01|328.01|330.14|328.14|330.14|328.14|330.01|328.01|0
1642559690000|2022-01-19 02:34:50|330.39|328.39|330.14|328.14|330.39|328.39|330.14|328.14|0
1642559700000|2022-01-19 02:35:00|330.01|328.01|329.89|327.89|330.01|328.01|329.89|327.89|0
1642559710000|2022-01-19 02:35:10|329.4|327.4|329.64|327.64|329.64|327.64|329.4|327.4|0
1642559720000|2022-01-19 02:35:20|329.89|327.89|330.26|328.26|330.26|328.26|329.89|327.89|0
1642559730000|2022-01-19 02:35:30|330.39|328.39|330.76|328.76|330.76|328.76|330.39|328.39|0
1642559740000|2022-01-19 02:35:40|330.64|328.64|329.76|327.76|330.64|328.64|329.76|327.76|0
1642559750000|2022-01-19 02:35:50|329.64|327.64|329.64|327.64|329.64|327.64|329.4|327.4|0
1642559760000|2022-01-19 02:36:00|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|0
1642559770000|2022-01-19 02:36:10|329.64|327.64|330.01|328.01|330.01|328.01|329.64|327.64|0
1642559780000|2022-01-19 02:36:20|329.89|327.89|330.14|328.14|330.14|328.14|329.89|327.89|0
1642559790000|2022-01-19 02:36:30|330.01|328.01|330.14|328.14|330.14|328.14|330.01|328.01|0
1642559800000|2022-01-19 02:36:40|329.89|327.89|329.15|327.15|330.14|328.14|329.15|327.15|0
1642559810000|2022-01-19 02:36:50|329.4|327.4|329.64|327.64|329.64|327.64|329.4|327.4|0
1642559820000|2022-01-19 02:37:00|329.4|327.4|329.15|327.15|329.64|327.64|329.15|327.15|0
1642559830000|2022-01-19 02:37:10|329.4|327.4|328.4|326.4|329.4|327.4|328.4|326.4|0
1642559840000|2022-01-19 02:37:20|328.15|326.15|328.65|326.65|328.65|326.65|328.15|326.15|0
1642559850000|2022-01-19 02:37:30|328.52|326.52|328.52|326.52|328.52|326.52|328.52|326.52|0
1642559860000|2022-01-19 02:37:40|328.4|326.4|328.9|326.9|328.9|326.9|328.4|326.4|0
1642559870000|2022-01-19 02:37:50|328.65|326.65|328.15|326.15|328.65|326.65|328.15|326.15|0
1642559880000|2022-01-19 02:38:00|328.4|326.4|328.27|326.27|328.4|326.4|328.15|326.15|0
1642559890000|2022-01-19 02:38:10|328.4|326.4|328.52|326.52|328.77|326.77|328.4|326.4|0
1642559900000|2022-01-19 02:38:20|328.4|326.4|328.77|326.77|328.77|326.77|328.4|326.4|0
1642559910000|2022-01-19 02:38:30|328.65|326.65|328.4|326.4|328.65|326.65|328.4|326.4|0
1642559920000|2022-01-19 02:38:40|328.52|326.52|327.66|325.66|328.52|326.52|327.66|325.66|0
1642559930000|2022-01-19 02:38:50|327.9|325.9|327.9|325.9|328.15|326.15|327.9|325.9|0
1642559940000|2022-01-19 02:39:00|327.66|325.66|327.9|325.9|327.9|325.9|327.41|325.41|0
1642559950000|2022-01-19 02:39:10|328.02|326.02|327.9|325.9|328.02|326.02|327.9|325.9|0
1642559960000|2022-01-19 02:39:20|327.16|325.16|327.28|325.28|327.28|325.28|327.16|325.16|0
1642559970000|2022-01-19 02:39:30|327.16|325.16|326.91|324.91|327.16|325.16|326.66|324.66|0
1642559980000|2022-01-19 02:39:40|326.66|324.66|327.41|325.41|327.41|325.41|326.66|324.66|0
1642559990000|2022-01-19 02:39:50|327.16|325.16|327.41|325.41|327.53|325.53|327.16|325.16|0
1642560000000|2022-01-19 02:40:00|327.65|325.65|327.41|325.41|327.65|325.65|327.41|325.41|0
1642560010000|2022-01-19 02:40:10|327.65|325.65|327.9|325.9|327.9|325.9|327.65|325.65|0
1642560020000|2022-01-19 02:40:20|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|0
1642560030000|2022-01-19 02:40:30|328.15|326.15|327.9|325.9|328.15|326.15|327.9|325.9|0
1642560040000|2022-01-19 02:40:40|328.15|326.15|328.02|326.02|328.4|326.4|328.02|326.02|0
1642560050000|2022-01-19 02:40:50|328.15|326.15|328.15|326.15|328.4|326.4|328.15|326.15|0
1642560060000|2022-01-19 02:41:00|327.9|325.9|327.41|325.41|327.9|325.9|327.41|325.41|0
1642560070000|2022-01-19 02:41:10|327.16|325.16|327.41|325.41|327.41|325.41|327.16|325.16|0
1642560090000|2022-01-19 02:41:30|327.28|325.28|325.92|323.92|327.28|325.28|325.92|323.92|0
1642560100000|2022-01-19 02:41:40|326.66|324.66|326.41|324.41|326.66|324.66|326.03|324.03|0
1642560110000|2022-01-19 02:41:50|326.28|324.28|325.92|323.92|326.28|324.28|325.92|323.92|0
1642560120000|2022-01-19 02:42:00|326.16|324.16|326.16|324.16|326.16|324.16|326.16|324.16|0
1642560130000|2022-01-19 02:42:10|325.92|323.92|325.17|323.17|326.16|324.16|325.17|323.17|0
1642560140000|2022-01-19 02:42:20|324.92|322.92|324.67|322.67|324.92|322.92|324.67|322.67|0
1642560150000|2022-01-19 02:42:30|324.42|322.42|324.42|322.42|324.42|322.42|324.3|322.3|0
1642560160000|2022-01-19 02:42:40|324.67|322.67|323.93|321.93|324.67|322.67|323.93|321.93|0
1642560170000|2022-01-19 02:42:50|324.18|322.18|323.93|321.93|324.18|322.18|323.93|321.93|0
1642560180000|2022-01-19 02:43:00|324.05|322.05|323.18|321.18|324.18|322.18|323.18|321.18|0
1642560190000|2022-01-19 02:43:10|322.93|320.93|323.93|321.93|323.93|321.93|322.93|320.93|0
1642560200000|2022-01-19 02:43:20|323.68|321.68|323.68|321.68|323.68|321.68|322.93|320.93|0
1642560210000|2022-01-19 02:43:30|323.43|321.43|323.43|321.43|323.68|321.68|323.43|321.43|0
1642560220000|2022-01-19 02:43:40|322.93|320.93|322.93|320.93|323.18|321.18|322.93|320.93|0
1642560230000|2022-01-19 02:43:50|323.18|321.18|323.18|321.18|323.43|321.43|323.18|321.18|0
1642560240000|2022-01-19 02:44:00|323.05|321.05|323.18|321.18|323.3|321.3|322.93|320.93|0
1642560250000|2022-01-19 02:44:10|322.93|320.93|323.05|321.05|323.05|321.05|322.93|320.93|0
1642560260000|2022-01-19 02:44:20|322.93|320.93|323.05|321.05|323.18|321.18|322.93|320.93|0
1642560270000|2022-01-19 02:44:30|322.93|320.93|323.93|321.93|323.93|321.93|322.93|320.93|0
1642560280000|2022-01-19 02:44:40|323.43|321.43|323.43|321.43|323.68|321.68|323.43|321.43|0
1642560290000|2022-01-19 02:44:50|323.68|321.68|323.68|321.68|323.8|321.8|323.68|321.68|0
1642560300000|2022-01-19 02:45:00|323.43|321.43|322.56|320.56|323.43|321.43|322.56|320.56|0
1642560310000|2022-01-19 02:45:10|323.18|321.18|323.68|321.68|323.68|321.68|323.18|321.18|0
1642560320000|2022-01-19 02:45:20|323.43|321.43|323.93|321.93|323.93|321.93|323.43|321.43|0
1642560330000|2022-01-19 02:45:30|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|0
1642560340000|2022-01-19 02:45:40|323.43|321.43|323.68|321.68|323.68|321.68|323.43|321.43|0
1642560350000|2022-01-19 02:45:50|323.55|321.55|323.18|321.18|323.55|321.55|323.18|321.18|0
1642560360000|2022-01-19 02:46:00|323.3|321.3|323.3|321.3|323.3|321.3|323.3|321.3|0
1642560370000|2022-01-19 02:46:10|323.18|321.18|323.3|321.3|323.3|321.3|323.18|321.18|0
1642560380000|2022-01-19 02:46:20|323.43|321.43|322.93|320.93|323.43|321.43|322.93|320.93|0
1642560390000|2022-01-19 02:46:30|322.8|320.8|322.69|320.69|322.8|320.8|322.69|320.69|0
1642560400000|2022-01-19 02:46:40|323.18|321.18|322.44|320.44|323.18|321.18|322.44|320.44|0
1642560410000|2022-01-19 02:46:50|322.69|320.69|322.44|320.44|322.93|320.93|322.44|320.44|0
1642560420000|2022-01-19 02:47:00|322.56|320.56|322.44|320.44|322.56|320.56|322.44|320.44|0
1642560430000|2022-01-19 02:47:10|322.31|320.31|322.93|320.93|322.93|320.93|322.31|320.31|0
1642560440000|2022-01-19 02:47:20|322.68|320.68|322.44|320.44|322.68|320.68|322.44|320.44|0
1642560460000|2022-01-19 02:47:40|321.94|319.94|322.19|320.19|322.19|320.19|321.94|319.94|0
1642560470000|2022-01-19 02:47:50|321.94|319.94|322.19|320.19|322.31|320.31|321.94|319.94|0
1642560480000|2022-01-19 02:48:00|322.44|320.44|322.19|320.19|322.44|320.44|322.19|320.19|0
1642560490000|2022-01-19 02:48:10|322.06|320.06|321.69|319.69|322.19|320.19|321.69|319.69|0
1642560500000|2022-01-19 02:48:20|321.94|319.94|321.69|319.69|321.94|319.94|321.69|319.69|0
1642560510000|2022-01-19 02:48:30|321.56|319.56|321.94|319.94|321.94|319.94|321.56|319.56|0
1642560530000|2022-01-19 02:48:50|321.69|319.69|321.81|319.81|321.94|319.94|321.69|319.69|0
1642560540000|2022-01-19 02:49:00|321.94|319.94|321.94|319.94|321.94|319.94|321.69|319.69|0
1642560550000|2022-01-19 02:49:10|321.69|319.69|321.19|319.19|321.69|319.69|321.19|319.19|0
1642560560000|2022-01-19 02:49:20|320.7|318.7|320.57|318.57|320.82|318.82|320.57|318.57|0
1642560570000|2022-01-19 02:49:30|320.45|318.45|317.97|315.97|320.45|318.45|317.97|315.97|0
1642560580000|2022-01-19 02:49:40|318.22|316.22|318.71|316.71|318.71|316.71|318.22|316.22|0
1642560590000|2022-01-19 02:49:50|318.96|316.96|318.96|316.96|318.96|316.96|318.96|316.96|0
1642560600000|2022-01-19 02:50:00|318.71|316.71|319.46|317.46|319.46|317.46|318.71|316.71|0
1642560610000|2022-01-19 02:50:10|320.2|318.2|320.2|318.2|320.2|318.2|319.95|317.95|0
1642560620000|2022-01-19 02:50:20|320.45|318.45|320.95|318.95|321.19|319.19|320.45|318.45|0
1642560630000|2022-01-19 02:50:30|320.7|318.7|320.45|318.45|320.7|318.7|320.45|318.45|0
1642560640000|2022-01-19 02:50:40|320.7|318.7|320.7|318.7|320.7|318.7|320.45|318.45|0
1642560650000|2022-01-19 02:50:50|320.95|318.95|320.95|318.95|320.95|318.95|320.95|318.95|0
1642560660000|2022-01-19 02:51:00|320.7|318.7|319.7|317.7|320.7|318.7|319.7|317.7|0
1642560670000|2022-01-19 02:51:10|319.95|317.95|319.95|317.95|320.2|318.2|319.95|317.95|0
1642560680000|2022-01-19 02:51:20|319.46|317.46|319.7|317.7|319.7|317.7|319.46|317.46|0
1642560690000|2022-01-19 02:51:30|320.2|318.2|319.95|317.95|320.2|318.2|319.46|317.46|0
1642560700000|2022-01-19 02:51:40|320.2|318.2|319.7|317.7|320.2|318.2|319.7|317.7|0
1642560710000|2022-01-19 02:51:50|319.21|317.21|318.96|316.96|319.21|317.21|318.96|316.96|0
1642560720000|2022-01-19 02:52:00|318.71|316.71|318.71|316.71|318.71|316.71|318.22|316.22|0
1642560730000|2022-01-19 02:52:10|318.33|316.33|318.22|316.22|318.33|316.33|317.97|315.97|0
1642560740000|2022-01-19 02:52:20|318.46|316.46|318.96|316.96|318.96|316.96|318.46|316.46|0
1642560750000|2022-01-19 02:52:30|318.71|316.71|318.46|316.46|318.71|316.71|318.46|316.46|0
1642560760000|2022-01-19 02:52:40|318.71|316.71|316.97|314.97|318.71|316.71|316.97|314.97|0
1642560770000|2022-01-19 02:52:50|316.73|314.73|315.98|313.98|316.73|314.73|315.98|313.98|0
1642560780000|2022-01-19 02:53:00|316.23|314.23|315.98|313.98|316.23|314.23|315.73|313.73|0
1642560790000|2022-01-19 02:53:10|316.23|314.23|316.48|314.48|316.48|314.48|316.1|314.1|0
1642560800000|2022-01-19 02:53:20|316.35|314.35|316.23|314.23|316.35|314.35|316.23|314.23|0
1642560810000|2022-01-19 02:53:30|316.35|314.35|315.98|313.98|316.35|314.35|315.98|313.98|0
1642560820000|2022-01-19 02:53:40|315.73|313.73|315.36|313.36|315.73|313.73|314.74|312.74|0
1642560830000|2022-01-19 02:53:50|315.24|313.24|315.73|313.73|315.98|313.98|315.24|313.24|0
1642560840000|2022-01-19 02:54:00|315.49|313.49|315.49|313.49|315.73|313.73|315.24|313.24|0
1642560850000|2022-01-19 02:54:10|315.11|313.11|314.99|312.99|315.24|313.24|314.99|312.99|0
1642560860000|2022-01-19 02:54:20|314.49|312.49|314|312|314.49|312.49|314|312|0
1642560870000|2022-01-19 02:54:30|314.49|312.49|315.49|313.49|315.73|313.73|314.49|312.49|0
1642560880000|2022-01-19 02:54:40|315.36|313.36|316.73|314.73|316.73|314.73|315.36|313.36|0
1642560890000|2022-01-19 02:54:50|316.84|314.84|316.97|314.97|316.97|314.97|316.84|314.84|0
1642560900000|2022-01-19 02:55:00|317.22|315.22|317.47|315.47|317.47|315.47|317.09|315.09|0
1642560910000|2022-01-19 02:55:10|317.72|315.72|317.09|315.09|317.72|315.72|317.09|315.09|0
1642560920000|2022-01-19 02:55:20|317.22|315.22|317.47|315.47|317.47|315.47|317.22|315.22|0
1642560930000|2022-01-19 02:55:30|317.97|315.97|318.21|316.21|318.46|316.46|317.97|315.97|0
1642560940000|2022-01-19 02:55:40|318.46|316.46|318.46|316.46|318.46|316.46|318.21|316.21|0
1642560950000|2022-01-19 02:55:50|318.71|316.71|319.21|317.21|319.21|317.21|318.71|316.71|0
1642560960000|2022-01-19 02:56:00|318.96|316.96|318.96|316.96|318.96|316.96|318.71|316.71|0
1642560970000|2022-01-19 02:56:10|319.21|317.21|319.21|317.21|319.21|317.21|319.21|317.21|0
1642560980000|2022-01-19 02:56:20|319.33|317.33|319.45|317.45|319.45|317.45|319.21|317.21|0
1642560990000|2022-01-19 02:56:30|319.7|317.7|319.7|317.7|319.95|317.95|319.45|317.45|0
1642561000000|2022-01-19 02:56:40|319.95|317.95|319.7|317.7|319.95|317.95|319.7|317.7|0
1642561010000|2022-01-19 02:56:50|319.45|317.45|319.95|317.95|319.95|317.95|319.45|317.45|0
1642561020000|2022-01-19 02:57:00|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|0
1642561030000|2022-01-19 02:57:10|319.57|317.57|319.45|317.45|319.57|317.57|319.45|317.45|0
1642561040000|2022-01-19 02:57:20|319.57|317.57|319.7|317.7|319.7|317.7|319.45|317.45|0
1642561050000|2022-01-19 02:57:30|319.45|317.45|319.7|317.7|319.95|317.95|319.45|317.45|0
1642561060000|2022-01-19 02:57:40|319.95|317.95|319.82|317.82|319.95|317.95|319.82|317.82|0
1642561070000|2022-01-19 02:57:50|319.95|317.95|319.95|317.95|320.07|318.07|319.95|317.95|0
1642561080000|2022-01-19 02:58:00|319.45|317.45|319.82|317.82|319.82|317.82|319.45|317.45|0
1642561090000|2022-01-19 02:58:10|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|0
1642561100000|2022-01-19 02:58:20|319.21|317.21|319.7|317.7|319.7|317.7|319.21|317.21|0
1642561110000|2022-01-19 02:58:30|319.95|317.95|320.45|318.45|320.45|318.45|319.95|317.95|0
1642561120000|2022-01-19 02:58:40|320.2|318.2|320.2|318.2|320.2|318.2|320.2|318.2|0
1642561130000|2022-01-19 02:58:50|319.95|317.95|319.7|317.7|319.95|317.95|319.7|317.7|0
1642561140000|2022-01-19 02:59:00|319.57|317.57|319.45|317.45|319.7|317.7|319.45|317.45|0
1642561150000|2022-01-19 02:59:10|319.32|317.32|318.96|316.96|319.32|317.32|318.96|316.96|0
1642561160000|2022-01-19 02:59:20|319.45|317.45|319.7|317.7|319.7|317.7|319.45|317.45|0
1642561170000|2022-01-19 02:59:30|319.45|317.45|319.45|317.45|319.7|317.7|319.45|317.45|0
1642561190000|2022-01-19 02:59:50|319.2|317.2|319.2|317.2|319.2|317.2|319.2|317.2|0
1642561200000|2022-01-19 03:00:00|319.45|317.45|318.96|316.96|319.45|317.45|318.96|316.96|0
1642561210000|2022-01-19 03:00:10|318.71|316.71|317.96|315.96|318.71|316.71|317.96|315.96|0
1642561220000|2022-01-19 03:00:20|318.21|316.21|318.21|316.21|318.21|316.21|318.21|316.21|0
1642561230000|2022-01-19 03:00:30|318.33|316.33|319.2|317.2|319.2|317.2|318.33|316.33|0
1642561240000|2022-01-19 03:00:40|319.45|317.45|319.7|317.7|319.95|317.95|319.45|317.45|0
1642561250000|2022-01-19 03:00:50|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|0
1642561260000|2022-01-19 03:01:00|319.7|317.7|319.2|317.2|319.7|317.7|318.96|316.96|0
1642561270000|2022-01-19 03:01:10|319.45|317.45|319.7|317.7|319.95|317.95|319.45|317.45|0
1642561280000|2022-01-19 03:01:20|319.57|317.57|319.2|317.2|319.57|317.57|319.2|317.2|0
1642561290000|2022-01-19 03:01:30|319.45|317.45|319.2|317.2|319.45|317.45|319.2|317.2|0
1642561300000|2022-01-19 03:01:40|319.32|317.32|318.96|316.96|319.32|317.32|318.96|316.96|0
1642561310000|2022-01-19 03:01:50|318.58|316.58|318.58|316.58|318.58|316.58|318.58|316.58|0
1642561320000|2022-01-19 03:02:00|318.71|316.71|318.96|316.96|318.96|316.96|318.46|316.46|0
1642561330000|2022-01-19 03:02:10|318.46|316.46|318.58|316.58|318.71|316.71|318.46|316.46|0
1642561340000|2022-01-19 03:02:20|318.46|316.46|318.83|316.83|318.83|316.83|318.21|316.21|0
1642561350000|2022-01-19 03:02:30|318.71|316.71|318.46|316.46|318.71|316.71|318.46|316.46|0
1642561360000|2022-01-19 03:02:40|318.21|316.21|317.71|315.71|318.21|316.21|317.59|315.59|0
1642561370000|2022-01-19 03:02:50|317.59|315.59|317.59|315.59|317.59|315.59|317.59|315.59|0
1642561380000|2022-01-19 03:03:00|317.22|315.22|317.09|315.09|317.34|315.34|317.09|315.09|0
1642561390000|2022-01-19 03:03:10|317.22|315.22|317.47|315.47|317.47|315.47|317.22|315.22|0
1642561400000|2022-01-19 03:03:20|317.71|315.71|317.71|315.71|317.83|315.83|317.71|315.71|0
1642561410000|2022-01-19 03:03:30|317.96|315.96|318.46|316.46|318.46|316.46|317.96|315.96|0
1642561420000|2022-01-19 03:03:40|318.71|316.71|318.71|316.71|318.71|316.71|318.58|316.58|0
1642561430000|2022-01-19 03:03:50|318.46|316.46|318.71|316.71|318.71|316.71|318.46|316.46|0
1642561440000|2022-01-19 03:04:00|318.46|316.46|318.71|316.71|318.71|316.71|318.46|316.46|0
1642561450000|2022-01-19 03:04:10|318.58|316.58|318.46|316.46|318.58|316.58|318.46|316.46|0
1642561460000|2022-01-19 03:04:20|318.21|316.21|318.46|316.46|318.46|316.46|318.21|316.21|0
1642561470000|2022-01-19 03:04:30|318.71|316.71|317.96|315.96|318.71|316.71|317.96|315.96|0
1642561480000|2022-01-19 03:04:40|318.21|316.21|317.96|315.96|318.21|316.21|317.96|315.96|0
1642561490000|2022-01-19 03:04:50|317.83|315.83|317.96|315.96|317.96|315.96|317.83|315.83|0
1642561500000|2022-01-19 03:05:00|318.21|316.21|318.46|316.46|318.46|316.46|318.21|316.21|0
1642561510000|2022-01-19 03:05:10|318.95|316.95|319.2|317.2|319.2|317.2|318.71|316.71|0
1642561520000|2022-01-19 03:05:20|319.07|317.07|318.95|316.95|319.2|317.2|318.95|316.95|0
1642561530000|2022-01-19 03:05:30|318.71|316.71|318.71|316.71|318.83|316.83|318.71|316.71|0
1642561540000|2022-01-19 03:05:40|318.46|316.46|318.46|316.46|318.46|316.46|318.46|316.46|0
1642561550000|2022-01-19 03:05:50|318.58|316.58|318.46|316.46|318.58|316.58|318.46|316.46|0
1642561560000|2022-01-19 03:06:00|318.58|316.58|318.46|316.46|318.58|316.58|318.46|316.46|0
1642561570000|2022-01-19 03:06:10|318.21|316.21|317.58|315.58|318.21|316.21|317.58|315.58|0
1642561580000|2022-01-19 03:06:20|317.71|315.71|317.47|315.47|317.71|315.71|317.34|315.34|0
1642561590000|2022-01-19 03:06:30|317.71|315.71|316.47|314.47|317.71|315.71|316.47|314.47|0
1642561600000|2022-01-19 03:06:40|316.97|314.97|317.22|315.22|317.22|315.22|316.97|314.97|0
1642561610000|2022-01-19 03:06:50|316.97|314.97|316.72|314.72|316.97|314.97|316.72|314.72|0
1642561620000|2022-01-19 03:07:00|316.47|314.47|316.72|314.72|316.72|314.72|316.47|314.47|0
1642561630000|2022-01-19 03:07:10|316.97|314.97|316.97|314.97|317.09|315.09|316.97|314.97|0
1642561640000|2022-01-19 03:07:20|317.22|315.22|316.97|314.97|317.22|315.22|316.97|314.97|0
1642561650000|2022-01-19 03:07:30|316.72|314.72|316.72|314.72|316.72|314.72|316.72|314.72|0
1642561660000|2022-01-19 03:07:40|316.47|314.47|315.98|313.98|316.47|314.47|315.98|313.98|0
1642561670000|2022-01-19 03:07:50|316.22|314.22|316.09|314.09|316.22|314.22|315.98|313.98|0
1642561680000|2022-01-19 03:08:00|316.22|314.22|315.73|313.73|316.34|314.34|315.73|313.73|0
1642561690000|2022-01-19 03:08:10|315.48|313.48|315.48|313.48|315.48|313.48|315.23|313.23|0
1642561700000|2022-01-19 03:08:20|315.23|313.23|315.73|313.73|315.73|313.73|315.23|313.23|0
1642561710000|2022-01-19 03:08:30|315.85|313.85|315.73|313.73|315.98|313.98|315.73|313.73|0
1642561720000|2022-01-19 03:08:40|315.48|313.48|315.48|313.48|315.48|313.48|315.48|313.48|0
1642561730000|2022-01-19 03:08:50|315.1|313.1|314.98|312.98|315.1|313.1|314.98|312.98|0
1642561740000|2022-01-19 03:09:00|314.74|312.74|314.98|312.98|314.98|312.98|314.61|312.61|0
1642561750000|2022-01-19 03:09:10|315.1|313.1|316.47|314.47|316.47|314.47|315.1|313.1|0
1642561760000|2022-01-19 03:09:20|315.98|313.98|316.09|314.09|316.09|314.09|315.73|313.73|0
1642561770000|2022-01-19 03:09:30|315.73|313.73|315.98|313.98|315.98|313.98|315.73|313.73|0
1642561780000|2022-01-19 03:09:40|316.22|314.22|316.47|314.47|316.47|314.47|316.22|314.22|0
1642561790000|2022-01-19 03:09:50|316.34|314.34|314.98|312.98|316.34|314.34|314.98|312.98|0
1642561800000|2022-01-19 03:10:00|315.1|313.1|314.98|312.98|315.1|313.1|314.49|312.49|0
1642561810000|2022-01-19 03:10:10|314.61|312.61|314.61|312.61|314.73|312.73|314.61|312.61|0
1642561820000|2022-01-19 03:10:20|314.73|312.73|315.48|313.48|315.48|313.48|314.73|312.73|0
1642561830000|2022-01-19 03:10:30|315.23|313.23|315.48|313.48|315.48|313.48|315.1|313.1|0
1642561840000|2022-01-19 03:10:40|315.35|313.35|315.97|313.97|315.97|313.97|315.35|313.35|0
1642561850000|2022-01-19 03:10:50|316.22|314.22|316.97|314.97|316.97|314.97|316.22|314.22|0
1642561860000|2022-01-19 03:11:00|316.72|314.72|316.47|314.47|316.72|314.72|316.22|314.22|0
1642561870000|2022-01-19 03:11:10|316.34|314.34|316.72|314.72|316.72|314.72|316.34|314.34|0
1642561880000|2022-01-19 03:11:20|316.84|314.84|317.09|315.09|317.09|315.09|316.84|314.84|0
1642561890000|2022-01-19 03:11:30|317.22|315.22|317.09|315.09|317.22|315.22|316.72|314.72|0
1642561900000|2022-01-19 03:11:40|317.21|315.21|317.46|315.46|317.46|315.46|317.21|315.21|0
1642561910000|2022-01-19 03:11:50|317.21|315.21|316.72|314.72|317.21|315.21|316.72|314.72|0
1642561920000|2022-01-19 03:12:00|316.97|314.97|316.72|314.72|316.97|314.97|316.72|314.72|0
1642561930000|2022-01-19 03:12:10|316.59|314.59|316.72|314.72|316.72|314.72|316.59|314.59|0
1642561940000|2022-01-19 03:12:20|316.47|314.47|316.47|314.47|316.59|314.59|316.47|314.47|0
1642561950000|2022-01-19 03:12:30|315.97|313.97|317.21|315.21|317.21|315.21|315.97|313.97|0
1642561960000|2022-01-19 03:12:40|317.09|315.09|317.46|315.46|317.46|315.46|317.09|315.09|0
1642561970000|2022-01-19 03:12:50|317.21|315.21|317.21|315.21|317.21|315.21|317.21|315.21|0
1642561980000|2022-01-19 03:13:00|316.84|314.84|316.72|314.72|316.84|314.84|316.72|314.72|0
1642561990000|2022-01-19 03:13:10|316.09|314.09|316.09|314.09|316.09|314.09|316.09|314.09|0
1642562000000|2022-01-19 03:13:20|316.22|314.22|316.22|314.22|316.34|314.34|316.22|314.22|0
1642562010000|2022-01-19 03:13:30|316.09|314.09|315.48|313.48|316.09|314.09|315.48|313.48|0
1642562020000|2022-01-19 03:13:40|315.23|313.23|315.48|313.48|315.48|313.48|315.23|313.23|0
1642562030000|2022-01-19 03:13:50|315.23|313.23|314.73|312.73|315.23|313.23|314.73|312.73|0
1642562040000|2022-01-19 03:14:00|315.23|313.23|314.85|312.85|315.23|313.23|314.85|312.85|0
1642562050000|2022-01-19 03:14:10|314.98|312.98|315.23|313.23|315.23|313.23|314.98|312.98|0
1642562060000|2022-01-19 03:14:20|315.48|313.48|314.98|312.98|315.48|313.48|314.98|312.98|0
1642562070000|2022-01-19 03:14:30|315.1|313.1|314.98|312.98|315.1|313.1|314.98|312.98|0
1642562080000|2022-01-19 03:14:40|315.23|313.23|315.23|313.23|315.48|313.48|315.23|313.23|0
1642562090000|2022-01-19 03:14:50|315.35|313.35|315.23|313.23|315.48|313.48|315.23|313.23|0
1642562100000|2022-01-19 03:15:00|315.1|313.1|315.23|313.23|315.23|313.23|315.1|313.1|0
1642562110000|2022-01-19 03:15:10|315.48|313.48|315.6|313.6|315.72|313.72|315.48|313.48|0
1642562120000|2022-01-19 03:15:20|315.35|313.35|314.48|312.48|315.35|313.35|314.48|312.48|0
1642562130000|2022-01-19 03:15:30|314.98|312.98|314.98|312.98|314.98|312.98|314.73|312.73|0
1642562140000|2022-01-19 03:15:40|314.85|312.85|315.1|313.1|315.1|313.1|314.85|312.85|0
1642562150000|2022-01-19 03:15:50|315.23|313.23|315.72|313.72|315.72|313.72|315.23|313.23|0
1642562160000|2022-01-19 03:16:00|315.97|313.97|316.22|314.22|316.22|314.22|315.97|313.97|0
1642562170000|2022-01-19 03:16:10|316.09|314.09|316.97|314.97|316.97|314.97|316.09|314.09|0
1642562180000|2022-01-19 03:16:20|316.72|314.72|316.96|314.96|316.96|314.96|316.72|314.72|0
1642562190000|2022-01-19 03:16:30|317.21|315.21|317.21|315.21|317.21|315.21|317.21|315.21|0
1642562200000|2022-01-19 03:16:40|316.84|314.84|316.96|314.96|316.96|314.96|316.72|314.72|0
1642562220000|2022-01-19 03:17:00|317.21|315.21|317.21|315.21|317.21|315.21|316.96|314.96|0
1642562230000|2022-01-19 03:17:10|317.08|315.08|317.21|315.21|317.21|315.21|316.96|314.96|0
1642562240000|2022-01-19 03:17:20|317.08|315.08|317.08|315.08|317.08|315.08|316.96|314.96|0
1642562250000|2022-01-19 03:17:30|317.21|315.21|317.21|315.21|317.46|315.46|317.21|315.21|0
1642562260000|2022-01-19 03:17:40|317.33|315.33|317.46|315.46|317.46|315.46|317.33|315.33|0
1642562270000|2022-01-19 03:17:50|317.21|315.21|317.46|315.46|317.46|315.46|317.21|315.21|0
1642562280000|2022-01-19 03:18:00|316.96|314.96|316.96|314.96|316.96|314.96|316.96|314.96|0
1642562290000|2022-01-19 03:18:10|317.21|315.21|317.21|315.21|317.21|315.21|316.96|314.96|0
1642562300000|2022-01-19 03:18:20|317.08|315.08|316.96|314.96|317.21|315.21|316.96|314.96|0
1642562310000|2022-01-19 03:18:30|316.72|314.72|316.96|314.96|316.96|314.96|316.72|314.72|0
1642562320000|2022-01-19 03:18:40|317.21|315.21|317.21|315.21|317.21|315.21|317.21|315.21|0
1642562330000|2022-01-19 03:18:50|317.33|315.33|317.46|315.46|317.46|315.46|317.21|315.21|0
1642562340000|2022-01-19 03:19:00|317.71|315.71|318.82|316.82|318.95|316.95|317.71|315.71|0
1642562350000|2022-01-19 03:19:10|318.95|316.95|319.32|317.32|319.32|317.32|318.95|316.95|0
1642562360000|2022-01-19 03:19:20|319.2|317.2|319.2|317.2|319.2|317.2|318.7|316.7|0
1642562370000|2022-01-19 03:19:30|318.95|316.95|318.7|316.7|318.95|316.95|318.7|316.7|0
1642562380000|2022-01-19 03:19:40|318.57|316.57|318.57|316.57|318.57|316.57|318.45|316.45|0
1642562390000|2022-01-19 03:19:50|317.71|315.71|317.46|315.46|317.96|315.96|317.46|315.46|0
1642562400000|2022-01-19 03:20:00|317.21|315.21|317.21|315.21|317.21|315.21|316.96|314.96|0
1642562410000|2022-01-19 03:20:10|317.33|315.33|317.21|315.21|317.33|315.33|317.21|315.21|0
1642562420000|2022-01-19 03:20:20|317.08|315.08|317.08|315.08|317.08|315.08|316.96|314.96|0
1642562430000|2022-01-19 03:20:30|317.46|315.46|317.33|315.33|317.46|315.46|317.21|315.21|0
1642562440000|2022-01-19 03:20:40|317.21|315.21|317.08|315.08|317.21|315.21|317.08|315.08|0
1642562450000|2022-01-19 03:20:50|316.96|314.96|316.83|314.83|316.96|314.96|316.83|314.83|0
1642562460000|2022-01-19 03:21:00|316.96|314.96|316.96|314.96|316.96|314.96|316.96|314.96|0
1642562470000|2022-01-19 03:21:10|317.21|315.21|316.83|314.83|317.21|315.21|316.83|314.83|0
1642562480000|2022-01-19 03:21:20|316.71|314.71|316.71|314.71|316.71|314.71|316.22|314.22|0
1642562490000|2022-01-19 03:21:30|316.47|314.47|316.71|314.71|316.71|314.71|316.47|314.47|0
1642562500000|2022-01-19 03:21:40|316.22|314.22|316.22|314.22|316.22|314.22|316.22|314.22|0
1642562510000|2022-01-19 03:21:50|316.09|314.09|315.72|313.72|316.22|314.22|315.72|313.72|0
1642562520000|2022-01-19 03:22:00|316.22|314.22|316.47|314.47|316.47|314.47|316.22|314.22|0
1642562530000|2022-01-19 03:22:10|316.22|314.22|316.22|314.22|316.22|314.22|316.22|314.22|0
1642562540000|2022-01-19 03:22:20|315.97|313.97|315.72|313.72|316.09|314.09|315.72|313.72|0
1642562550000|2022-01-19 03:22:30|315.23|313.23|315.23|313.23|315.23|313.23|315.1|313.1|0
1642562560000|2022-01-19 03:22:40|314.98|312.98|314.35|312.35|314.98|312.98|314.23|312.23|0
1642562570000|2022-01-19 03:22:50|314.48|312.48|314.73|312.73|314.73|312.73|314.23|312.23|0
1642562580000|2022-01-19 03:23:00|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|0
1642562590000|2022-01-19 03:23:10|313.74|311.74|313.74|311.74|313.74|311.74|313.49|311.49|0
1642562600000|2022-01-19 03:23:20|313.99|311.99|314.23|312.23|314.23|312.23|313.99|311.99|0
1642562610000|2022-01-19 03:23:30|313.99|311.99|313.86|311.86|313.99|311.99|313.86|311.86|0
1642562620000|2022-01-19 03:23:40|313.99|311.99|314.23|312.23|314.23|312.23|313.99|311.99|0
1642562630000|2022-01-19 03:23:50|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|0
1642562640000|2022-01-19 03:24:00|314.23|312.23|313.74|311.74|314.23|312.23|313.74|311.74|0
1642562650000|2022-01-19 03:24:10|313.49|311.49|312.74|310.74|313.49|311.49|312.74|310.74|0
1642562660000|2022-01-19 03:24:20|312.99|310.99|312.5|310.5|312.99|310.99|312.5|310.5|0
1642562670000|2022-01-19 03:24:30|312.25|310.25|312.74|310.74|312.74|310.74|312.25|310.25|0
1642562680000|2022-01-19 03:24:40|312.99|310.99|313.24|311.24|313.24|311.24|312.99|310.99|0
1642562690000|2022-01-19 03:24:50|312.99|310.99|312.74|310.74|313.24|311.24|312.74|310.74|0
1642562700000|2022-01-19 03:25:00|312.5|310.5|312.25|310.25|312.5|310.5|312.25|310.25|0
1642562710000|2022-01-19 03:25:10|312.74|310.74|312.74|310.74|312.99|310.99|312.74|310.74|0
1642562720000|2022-01-19 03:25:20|312.62|310.62|312.99|310.99|312.99|310.99|312.62|310.62|0
1642562730000|2022-01-19 03:25:30|312.86|310.86|312.99|310.99|312.99|310.99|312.86|310.86|0
1642562740000|2022-01-19 03:25:40|312.86|310.86|312.74|310.74|312.99|310.99|312.74|310.74|0
1642562750000|2022-01-19 03:25:50|312.5|310.5|312.5|310.5|312.74|310.74|312.5|310.5|0
1642562760000|2022-01-19 03:26:00|312.74|310.74|312.25|310.25|312.74|310.74|312.25|310.25|0
1642562770000|2022-01-19 03:26:10|312.5|310.5|312.12|310.12|312.5|310.5|312.12|310.12|0
1642562780000|2022-01-19 03:26:20|312|310|312.25|310.25|312.25|310.25|312|310|0
1642562790000|2022-01-19 03:26:30|312.5|310.5|312.25|310.25|312.5|310.5|312.25|310.25|0
1642562800000|2022-01-19 03:26:40|312.37|310.37|312.25|310.25|312.37|310.37|312.25|310.25|0
1642562810000|2022-01-19 03:26:50|312|310|311.75|309.75|312|310|311.75|309.75|0
1642562820000|2022-01-19 03:27:00|312|310|312|310|312.12|310.12|312|310|0
1642562830000|2022-01-19 03:27:10|312.25|310.25|312.25|310.25|312.25|310.25|312.25|310.25|0
1642562840000|2022-01-19 03:27:20|312.5|310.5|312.5|310.5|312.5|310.5|312.5|310.5|0
1642562850000|2022-01-19 03:27:30|312.25|310.25|312|310|312.25|310.25|312|310|0
1642562860000|2022-01-19 03:27:40|312.12|310.12|311.75|309.75|312.12|310.12|311.75|309.75|0
1642562870000|2022-01-19 03:27:50|311.62|309.62|311.75|309.75|311.75|309.75|311.62|309.62|0
1642562880000|2022-01-19 03:28:00|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|0
1642562890000|2022-01-19 03:28:10|311.75|309.75|311.75|309.75|311.75|309.75|311.5|309.5|0
1642562900000|2022-01-19 03:28:20|311.87|309.87|312|310|312|310|311.87|309.87|0
1642562910000|2022-01-19 03:28:30|312.25|310.25|312.5|310.5|312.5|310.5|312.25|310.25|0
1642562920000|2022-01-19 03:28:40|312.49|310.49|312.49|310.49|312.49|310.49|312.49|310.49|0
1642562930000|2022-01-19 03:28:50|312.37|310.37|312.25|310.25|312.37|310.37|312|310|0
1642562940000|2022-01-19 03:29:00|312.37|310.37|312.12|310.12|312.37|310.37|312.12|310.12|0
1642562950000|2022-01-19 03:29:10|312.25|310.25|311.75|309.75|312.25|310.25|311.75|309.75|0
1642562960000|2022-01-19 03:29:20|311.87|309.87|312|310|312|310|311.87|309.87|0
1642562970000|2022-01-19 03:29:30|312.25|310.25|312.25|310.25|312.25|310.25|312.25|310.25|0
1642562980000|2022-01-19 03:29:40|312.49|310.49|313.24|311.24|313.24|311.24|312.49|310.49|0
1642562990000|2022-01-19 03:29:50|313.11|311.11|313.49|311.49|313.49|311.49|313.11|311.11|0
1642563000000|2022-01-19 03:30:00|312.99|310.99|314.73|312.73|314.73|312.73|312.99|310.99|0
1642563010000|2022-01-19 03:30:10|314.48|312.48|314.73|312.73|314.73|312.73|314.48|312.48|0
1642563020000|2022-01-19 03:30:20|314.48|312.48|314.73|312.73|314.73|312.73|314.35|312.35|0
1642563030000|2022-01-19 03:30:30|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|0
1642563040000|2022-01-19 03:30:40|314.73|312.73|314.97|312.97|314.97|312.97|314.73|312.73|0
1642563060000|2022-01-19 03:31:00|315.22|313.22|315.34|313.34|315.47|313.47|315.09|313.09|0
1642563070000|2022-01-19 03:31:10|315.22|313.22|315.09|313.09|315.22|313.22|315.09|313.09|0
1642563080000|2022-01-19 03:31:20|314.97|312.97|314.48|312.48|314.97|312.97|314.48|312.48|0
1642563090000|2022-01-19 03:31:30|314.23|312.23|314.23|312.23|314.48|312.48|314.23|312.23|0
1642563100000|2022-01-19 03:31:40|314.35|312.35|314.48|312.48|314.48|312.48|314.23|312.23|0
1642563110000|2022-01-19 03:31:50|314.23|312.23|314.73|312.73|314.73|312.73|314.23|312.23|0
1642563120000|2022-01-19 03:32:00|315.47|313.47|314.48|312.48|315.47|313.47|314.48|312.48|0
1642563130000|2022-01-19 03:32:10|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|0
1642563140000|2022-01-19 03:32:20|314.35|312.35|314.48|312.48|314.48|312.48|314.23|312.23|0
1642563150000|2022-01-19 03:32:30|314.23|312.23|313.98|311.98|314.23|312.23|313.98|311.98|0
1642563160000|2022-01-19 03:32:40|313.73|311.73|313.85|311.85|313.85|311.85|313.49|311.49|0
1642563170000|2022-01-19 03:32:50|313.73|311.73|313.49|311.49|313.73|311.73|313.49|311.49|0
1642563180000|2022-01-19 03:33:00|313.24|311.24|312.74|310.74|313.24|311.24|312.74|310.74|0
1642563190000|2022-01-19 03:33:10|312.99|310.99|312.25|310.25|312.99|310.99|312|310|0
1642563200000|2022-01-19 03:33:20|312.49|310.49|312.61|310.61|312.61|310.61|312.49|310.49|0
1642563210000|2022-01-19 03:33:30|312.49|310.49|311.75|309.75|312.49|310.49|311.75|309.75|0
1642563220000|2022-01-19 03:33:40|311.62|309.62|311.5|309.5|311.75|309.75|311.5|309.5|0
1642563230000|2022-01-19 03:33:50|311.75|309.75|311.5|309.5|311.75|309.75|311.5|309.5|0
1642563240000|2022-01-19 03:34:00|311.01|309.01|311.25|309.25|311.25|309.25|311.01|309.01|0
1642563250000|2022-01-19 03:34:10|310.76|308.76|310.76|308.76|310.88|308.88|310.51|308.51|0
1642563260000|2022-01-19 03:34:20|310.51|308.51|310.51|308.51|310.63|308.63|310.51|308.51|0
1642563270000|2022-01-19 03:34:30|310.26|308.26|310.51|308.51|310.51|308.51|310.26|308.26|0
1642563280000|2022-01-19 03:34:40|310.76|308.76|310.26|308.26|310.76|308.76|310.26|308.26|0
1642563290000|2022-01-19 03:34:50|310.51|308.51|310.38|308.38|310.51|308.51|310.26|308.26|0
1642563300000|2022-01-19 03:35:00|310.51|308.51|310.26|308.26|310.51|308.51|310.26|308.26|0
1642563310000|2022-01-19 03:35:10|310.13|308.13|310.26|308.26|310.26|308.26|310.13|308.13|0
1642563320000|2022-01-19 03:35:20|310.38|308.38|311|309|311|309|310.38|308.38|0
1642563330000|2022-01-19 03:35:30|310.51|308.51|310.88|308.88|310.88|308.88|310.51|308.51|0
1642563340000|2022-01-19 03:35:40|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|0
1642563350000|2022-01-19 03:35:50|311.12|309.12|311.75|309.75|312|310|311.12|309.12|0
1642563360000|2022-01-19 03:36:00|311.5|309.5|311.75|309.75|311.75|309.75|311.5|309.5|0
1642563370000|2022-01-19 03:36:10|311.62|309.62|311.75|309.75|311.75|309.75|311.62|309.62|0
1642563380000|2022-01-19 03:36:20|311.5|309.5|311.5|309.5|311.75|309.75|311.5|309.5|0
1642563390000|2022-01-19 03:36:30|311.75|309.75|311|309|311.75|309.75|311|309|0
1642563400000|2022-01-19 03:36:40|310.87|308.87|310.76|308.76|310.87|308.87|310.76|308.76|0
1642563410000|2022-01-19 03:36:50|310.51|308.51|310.51|308.51|310.51|308.51|310.51|308.51|0
1642563420000|2022-01-19 03:37:00|310.76|308.76|310.51|308.51|310.76|308.76|310.51|308.51|0
1642563430000|2022-01-19 03:37:10|311|309|311.25|309.25|311.25|309.25|311|309|0
1642563440000|2022-01-19 03:37:20|311|309|310.51|308.51|311|309|310.51|308.51|0
1642563450000|2022-01-19 03:37:30|310.76|308.76|310.63|308.63|310.76|308.76|310.51|308.51|0
1642563460000|2022-01-19 03:37:40|310.51|308.51|310.51|308.51|310.76|308.76|310.51|308.51|0
1642563470000|2022-01-19 03:37:50|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|0
1642563480000|2022-01-19 03:38:00|311.5|309.5|312|310|312|310|311.37|309.37|0
1642563490000|2022-01-19 03:38:10|311.75|309.75|311.5|309.5|312|310|311.5|309.5|0
1642563500000|2022-01-19 03:38:20|311.62|309.62|311.5|309.5|311.75|309.75|311.5|309.5|0
1642563510000|2022-01-19 03:38:30|311.75|309.75|311.75|309.75|311.75|309.75|311.75|309.75|0
1642563520000|2022-01-19 03:38:40|311.99|309.99|311.99|309.99|312.24|310.24|311.99|309.99|0
1642563530000|2022-01-19 03:38:50|311.75|309.75|311.99|309.99|311.99|309.99|311.75|309.75|0
1642563540000|2022-01-19 03:39:00|311.87|309.87|311.25|309.25|311.87|309.87|311.25|309.25|0
1642563550000|2022-01-19 03:39:10|311.12|309.12|311.62|309.62|311.62|309.62|311.12|309.12|0
1642563560000|2022-01-19 03:39:20|311.5|309.5|311.99|309.99|311.99|309.99|311.5|309.5|0
1642563570000|2022-01-19 03:39:30|312.24|310.24|312.49|310.49|312.49|310.49|312.24|310.24|0
1642563580000|2022-01-19 03:39:40|312.24|310.24|312.24|310.24|312.24|310.24|312.24|310.24|0
1642563590000|2022-01-19 03:39:50|311.99|309.99|311.75|309.75|311.99|309.99|311.75|309.75|0
1642563600000|2022-01-19 03:40:00|311.87|309.87|311.99|309.99|311.99|309.99|311.75|309.75|0
1642563610000|2022-01-19 03:40:10|312.24|310.24|311.25|309.25|312.24|310.24|311.25|309.25|0
1642563620000|2022-01-19 03:40:20|311.37|309.37|310.01|308.01|311.37|309.37|310.01|308.01|0
1642563630000|2022-01-19 03:40:30|310.51|308.51|310.26|308.26|310.51|308.51|310.26|308.26|0
1642563640000|2022-01-19 03:40:40|310.01|308.01|310.01|308.01|310.01|308.01|310.01|308.01|0
1642563650000|2022-01-19 03:40:50|310.26|308.26|310.26|308.26|310.26|308.26|310.26|308.26|0
1642563660000|2022-01-19 03:41:00|310.13|308.13|310.13|308.13|310.26|308.26|310.13|308.13|0
1642563670000|2022-01-19 03:41:10|310.26|308.26|310.26|308.26|310.26|308.26|310.01|308.01|0
1642563680000|2022-01-19 03:41:20|310.01|308.01|310.13|308.13|310.13|308.13|310.01|308.01|0
1642563690000|2022-01-19 03:41:30|310.26|308.26|309.27|307.27|310.26|308.26|308.77|306.77|0
1642563700000|2022-01-19 03:41:40|308.77|306.77|309.02|307.02|309.02|307.02|308.52|306.52|0
1642563710000|2022-01-19 03:41:50|309.27|307.27|309.02|307.02|309.27|307.27|309.02|307.02|0
1642563720000|2022-01-19 03:42:00|309.27|307.27|308.77|306.77|309.27|307.27|308.77|306.77|0
1642563730000|2022-01-19 03:42:10|308.89|306.89|308.77|306.77|308.89|306.89|308.52|306.52|0
1642563740000|2022-01-19 03:42:20|309.02|307.02|308.52|306.52|309.02|307.02|308.52|306.52|0
1642563750000|2022-01-19 03:42:30|308.64|306.64|309.27|307.27|309.27|307.27|308.52|306.52|0
1642563760000|2022-01-19 03:42:40|309.38|307.38|309.51|307.51|309.51|307.51|309.38|307.38|0
1642563770000|2022-01-19 03:42:50|309.76|307.76|310.01|308.01|310.01|308.01|309.76|307.76|0
1642563780000|2022-01-19 03:43:00|310.13|308.13|310.26|308.26|310.26|308.26|310.13|308.13|0
1642563790000|2022-01-19 03:43:10|309.88|307.88|310.26|308.26|310.26|308.26|309.88|307.88|0
1642563800000|2022-01-19 03:43:20|310.51|308.51|310.75|308.75|310.75|308.75|310.51|308.51|0
1642563810000|2022-01-19 03:43:30|311|309|311.25|309.25|311.5|309.5|311|309|0
1642563820000|2022-01-19 03:43:40|311.12|309.12|311.25|309.25|311.25|309.25|310.75|308.75|0
1642563830000|2022-01-19 03:43:50|311.12|309.12|311|309|311.12|309.12|311|309|0
1642563840000|2022-01-19 03:44:00|311.25|309.25|311.5|309.5|311.5|309.5|311.25|309.25|0
1642563850000|2022-01-19 03:44:10|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|0
1642563860000|2022-01-19 03:44:20|311.99|309.99|312.11|310.11|312.11|310.11|311.99|309.99|0
1642563870000|2022-01-19 03:44:30|312.24|310.24|312.24|310.24|312.24|310.24|312.24|310.24|0
1642563880000|2022-01-19 03:44:40|311.99|309.99|311.74|309.74|311.99|309.99|311.74|309.74|0
1642563890000|2022-01-19 03:44:50|311.5|309.5|311.74|309.74|311.74|309.74|311.5|309.5|0
1642563900000|2022-01-19 03:45:00|311.5|309.5|311.5|309.5|311.5|309.5|311.25|309.25|0
1642563910000|2022-01-19 03:45:10|311.37|309.37|311.25|309.25|311.37|309.37|311.25|309.25|0
1642563920000|2022-01-19 03:45:20|311|309|311.25|309.25|311.25|309.25|311|309|0
1642563930000|2022-01-19 03:45:30|311.5|309.5|311|309|311.5|309.5|311|309|0
1642563940000|2022-01-19 03:45:40|311.37|309.37|311.37|309.37|311.37|309.37|311.37|309.37|0
1642563950000|2022-01-19 03:45:50|311.74|309.74|311.5|309.5|311.74|309.74|311.5|309.5|0
1642563960000|2022-01-19 03:46:00|311.61|309.61|311.61|309.61|311.61|309.61|311.5|309.5|0
1642563970000|2022-01-19 03:46:10|311.74|309.74|311.25|309.25|311.74|309.74|311.25|309.25|0
1642563980000|2022-01-19 03:46:20|311|309|310.75|308.75|311|309|310.75|308.75|0
1642563990000|2022-01-19 03:46:30|311|309|311.5|309.5|311.5|309.5|311|309|0
1642564000000|2022-01-19 03:46:40|311.25|309.25|311|309|311.5|309.5|311|309|0
1642564020000|2022-01-19 03:47:00|310.75|308.75|310.5|308.5|310.75|308.75|310.5|308.5|0
1642564030000|2022-01-19 03:47:10|310.75|308.75|310.5|308.5|310.75|308.75|310.5|308.5|0
1642564040000|2022-01-19 03:47:20|309.51|307.51|309.76|307.76|309.76|307.76|309.51|307.51|0
1642564050000|2022-01-19 03:47:30|310.01|308.01|310.26|308.26|310.26|308.26|310.01|308.01|0
1642564060000|2022-01-19 03:47:40|310.37|308.37|310.01|308.01|310.37|308.37|310.01|308.01|0
1642564070000|2022-01-19 03:47:50|310.26|308.26|310.26|308.26|310.26|308.26|310.26|308.26|0
1642564080000|2022-01-19 03:48:00|310.5|308.5|310.37|308.37|310.5|308.5|310.26|308.26|0
1642564090000|2022-01-19 03:48:10|310.26|308.26|310.26|308.26|310.26|308.26|310.01|308.01|0
1642564100000|2022-01-19 03:48:20|310.01|308.01|310.26|308.26|310.26|308.26|310.01|308.01|0
1642564110000|2022-01-19 03:48:30|310.01|308.01|310.25|308.25|310.25|308.25|310.01|308.01|0
1642564120000|2022-01-19 03:48:40|310.13|308.13|310.01|308.01|310.13|308.13|310.01|308.01|0
1642564130000|2022-01-19 03:48:50|309.76|307.76|310.25|308.25|310.37|308.37|309.76|307.76|0
1642564140000|2022-01-19 03:49:00|310.37|308.37|310.5|308.5|310.5|308.5|310.37|308.37|0
1642564150000|2022-01-19 03:49:10|310.25|308.25|310.13|308.13|310.25|308.25|310.01|308.01|0
1642564160000|2022-01-19 03:49:20|309.76|307.76|309.51|307.51|309.76|307.76|309.51|307.51|0
1642564170000|2022-01-19 03:49:30|309.76|307.76|309.63|307.63|309.76|307.76|309.63|307.63|0
1642564180000|2022-01-19 03:49:40|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|0
1642564190000|2022-01-19 03:49:50|309.63|307.63|310.01|308.01|310.01|308.01|309.63|307.63|0
1642564200000|2022-01-19 03:50:00|309.88|307.88|310.25|308.25|310.25|308.25|309.76|307.76|0
1642564210000|2022-01-19 03:50:10|310.37|308.37|310.5|308.5|310.75|308.75|310.37|308.37|0
1642564220000|2022-01-19 03:50:20|310.75|308.75|311.25|309.25|311.25|309.25|310.75|308.75|0
1642564230000|2022-01-19 03:50:30|311.36|309.36|311.25|309.25|311.36|309.36|311.25|309.25|0
1642564240000|2022-01-19 03:50:40|310.5|308.5|310.01|308.01|310.5|308.5|309.76|307.76|0
1642564250000|2022-01-19 03:50:50|310.25|308.25|310.25|308.25|310.37|308.37|310.01|308.01|0
1642564260000|2022-01-19 03:51:00|310.01|308.01|310.25|308.25|310.25|308.25|309.76|307.76|0
1642564270000|2022-01-19 03:51:10|310.75|308.75|310.75|308.75|310.75|308.75|310.75|308.75|0
1642564290000|2022-01-19 03:51:30|310.5|308.5|310.62|308.62|310.62|308.62|310.5|308.5|0
1642564300000|2022-01-19 03:51:40|310.5|308.5|310.5|308.5|310.5|308.5|310.5|308.5|0
1642564310000|2022-01-19 03:51:50|310.25|308.25|310.75|308.75|310.75|308.75|310.25|308.25|0
1642564320000|2022-01-19 03:52:00|310.5|308.5|310.5|308.5|310.5|308.5|310.5|308.5|0
1642564330000|2022-01-19 03:52:10|310.25|308.25|310.25|308.25|310.25|308.25|310.25|308.25|0
1642564340000|2022-01-19 03:52:20|310.01|308.01|310.25|308.25|310.25|308.25|310.01|308.01|0
1642564350000|2022-01-19 03:52:30|309.76|307.76|309.26|307.26|309.76|307.76|309.26|307.26|0
1642564360000|2022-01-19 03:52:40|309.51|307.51|309.76|307.76|309.76|307.76|309.51|307.51|0
1642564370000|2022-01-19 03:52:50|309.88|307.88|309.51|307.51|309.88|307.88|309.51|307.51|0
1642564380000|2022-01-19 03:53:00|309.76|307.76|310.5|308.5|310.5|308.5|309.76|307.76|0
1642564390000|2022-01-19 03:53:10|310.37|308.37|310.12|308.12|310.37|308.37|310|308|0
1642564400000|2022-01-19 03:53:20|310|308|310.25|308.25|310.25|308.25|310|308|0
1642564410000|2022-01-19 03:53:30|310.12|308.12|310.25|308.25|310.25|308.25|310.12|308.12|0
1642564420000|2022-01-19 03:53:40|310.12|308.12|310.5|308.5|310.5|308.5|310.12|308.12|0
1642564430000|2022-01-19 03:53:50|310.75|308.75|310.87|308.87|311|309|310.75|308.75|0
1642564440000|2022-01-19 03:54:00|310.75|308.75|311.49|309.49|311.49|309.49|310.75|308.75|0
1642564450000|2022-01-19 03:54:10|311.24|309.24|311.24|309.24|311.24|309.24|311.24|309.24|0
1642564460000|2022-01-19 03:54:20|311|309|311|309|311|309|311|309|0
1642564470000|2022-01-19 03:54:30|310.75|308.75|310.87|308.87|310.87|308.87|310.75|308.75|0
1642564480000|2022-01-19 03:54:40|310.75|308.75|311|309|311|309|310.75|308.75|0
1642564490000|2022-01-19 03:54:50|311.24|309.24|311.24|309.24|311.49|309.49|311.24|309.24|0
1642564500000|2022-01-19 03:55:00|311.49|309.49|311.74|309.74|311.74|309.74|311.49|309.49|0
1642564510000|2022-01-19 03:55:10|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|0
1642564530000|2022-01-19 03:55:30|311.74|309.74|311.61|309.61|311.74|309.74|311.61|309.61|0
1642564540000|2022-01-19 03:55:40|311.74|309.74|311.74|309.74|311.74|309.74|311.49|309.49|0
1642564550000|2022-01-19 03:55:50|311.99|309.99|311.74|309.74|311.99|309.99|311.74|309.74|0
1642564560000|2022-01-19 03:56:00|311.99|309.99|311.24|309.24|311.99|309.99|311.24|309.24|0
1642564580000|2022-01-19 03:56:20|311|309|311.24|309.24|311.24|309.24|311|309|0
1642564590000|2022-01-19 03:56:30|311|309|310.5|308.5|311|309|310.5|308.5|0
1642564600000|2022-01-19 03:56:40|310.25|308.25|310.5|308.5|310.5|308.5|310.25|308.25|0
1642564610000|2022-01-19 03:56:50|310.75|308.75|310.25|308.25|310.75|308.75|310.25|308.25|0
1642564620000|2022-01-19 03:57:00|310.5|308.5|310.75|308.75|310.75|308.75|310.5|308.5|0
1642564630000|2022-01-19 03:57:10|311|309|310.87|308.87|311|309|310.87|308.87|0
1642564640000|2022-01-19 03:57:20|311|309|310.99|308.99|311|309|310.99|308.99|0
1642564650000|2022-01-19 03:57:30|311.24|309.24|311.36|309.36|311.36|309.36|311.24|309.24|0
1642564660000|2022-01-19 03:57:40|311.49|309.49|311.36|309.36|311.49|309.49|311.24|309.24|0
1642564670000|2022-01-19 03:57:50|311.49|309.49|311.74|309.74|311.74|309.74|311.49|309.49|0
1642564680000|2022-01-19 03:58:00|311.49|309.49|311.24|309.24|311.49|309.49|311.24|309.24|0
1642564690000|2022-01-19 03:58:10|310.99|308.99|311.24|309.24|311.24|309.24|310.99|308.99|0
1642564700000|2022-01-19 03:58:20|310.99|308.99|311.24|309.24|311.24|309.24|310.99|308.99|0
1642564710000|2022-01-19 03:58:30|310.99|308.99|310.75|308.75|310.99|308.99|310.75|308.75|0
1642564720000|2022-01-19 03:58:40|310.87|308.87|310.75|308.75|310.99|308.99|310.75|308.75|0
1642564730000|2022-01-19 03:58:50|311.11|309.11|311.24|309.24|311.24|309.24|310.99|308.99|0
1642564740000|2022-01-19 03:59:00|310.99|308.99|311.11|309.11|311.11|309.11|310.99|308.99|0
1642564750000|2022-01-19 03:59:10|310.99|308.99|310.87|308.87|310.99|308.99|310.87|308.87|0
1642564760000|2022-01-19 03:59:20|310.75|308.75|310.75|308.75|310.75|308.75|310.75|308.75|0
1642564770000|2022-01-19 03:59:30|310.99|308.99|311.49|309.49|311.49|309.49|310.99|308.99|0
1642564780000|2022-01-19 03:59:40|311.74|309.74|311.24|309.24|311.74|309.74|311.24|309.24|0
1642564790000|2022-01-19 03:59:50|311.36|309.36|311.24|309.24|311.36|309.36|311.24|309.24|0
1642564800000|2022-01-19 04:00:00|311.49|309.49|311.61|309.61|311.61|309.61|311.49|309.49|0
1642564810000|2022-01-19 04:00:10|311.49|309.49|311.61|309.61|311.61|309.61|311.49|309.49|0
1642564820000|2022-01-19 04:00:20|311.49|309.49|311.49|309.49|311.61|309.61|311.49|309.49|0
1642564830000|2022-01-19 04:00:30|311.24|309.24|311.24|309.24|311.24|309.24|310.99|308.99|0
1642564840000|2022-01-19 04:00:40|310.99|308.99|310.99|308.99|310.99|308.99|310.99|308.99|0
1642564850000|2022-01-19 04:00:50|311.11|309.11|311.24|309.24|311.24|309.24|311.11|309.11|0
1642564870000|2022-01-19 04:01:10|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|0
1642564880000|2022-01-19 04:01:20|311.74|309.74|311.74|309.74|311.74|309.74|311.49|309.49|0
1642564890000|2022-01-19 04:01:30|311.49|309.49|311.99|309.99|311.99|309.99|311.49|309.49|0
1642564900000|2022-01-19 04:01:40|312.23|310.23|312.35|310.35|312.35|310.35|312.23|310.23|0
1642564910000|2022-01-19 04:01:50|312.48|310.48|312.73|310.73|312.73|310.73|312.48|310.48|0
1642564920000|2022-01-19 04:02:00|312.6|310.6|312.48|310.48|312.73|310.73|312.48|310.48|0
1642564930000|2022-01-19 04:02:10|312.6|310.6|312.6|310.6|312.6|310.6|312.48|310.48|0
1642564940000|2022-01-19 04:02:20|312.48|310.48|312.73|310.73|312.73|310.73|312.48|310.48|0
1642564950000|2022-01-19 04:02:30|312.48|310.48|312.48|310.48|312.73|310.73|312.48|310.48|0
1642564960000|2022-01-19 04:02:40|312.6|310.6|312.23|310.23|312.6|310.6|312.23|310.23|0
1642564970000|2022-01-19 04:02:50|312.35|310.35|312.48|310.48|312.48|310.48|312.23|310.23|0
1642564980000|2022-01-19 04:03:00|312.6|310.6|312.73|310.73|312.73|310.73|312.6|310.6|0
1642564990000|2022-01-19 04:03:10|312.48|310.48|312.48|310.48|312.48|310.48|312.48|310.48|0
1642565000000|2022-01-19 04:03:20|312.73|310.73|312.48|310.48|312.73|310.73|312.48|310.48|0
1642565010000|2022-01-19 04:03:30|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|0
1642565020000|2022-01-19 04:03:40|312.98|310.98|313.22|311.22|313.22|311.22|312.98|310.98|0
1642565030000|2022-01-19 04:03:50|313.72|311.72|313.72|311.72|313.97|311.97|313.72|311.72|0
1642565040000|2022-01-19 04:04:00|313.47|311.47|313.34|311.34|313.47|311.47|313.34|311.34|0
1642565050000|2022-01-19 04:04:10|313.47|311.47|313.47|311.47|313.59|311.59|313.47|311.47|0
1642565060000|2022-01-19 04:04:20|313.22|311.22|313.34|311.34|313.34|311.34|313.22|311.22|0
1642565070000|2022-01-19 04:04:30|313.22|311.22|313.22|311.22|313.22|311.22|312.98|310.98|0
1642565080000|2022-01-19 04:04:40|313.47|311.47|313.34|311.34|313.47|311.47|313.34|311.34|0
1642565090000|2022-01-19 04:04:50|313.47|311.47|313.34|311.34|313.47|311.47|313.22|311.22|0
1642565100000|2022-01-19 04:05:00|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|0
1642565110000|2022-01-19 04:05:10|313.22|311.22|312.98|310.98|313.22|311.22|312.98|310.98|0
1642565120000|2022-01-19 04:05:20|313.22|311.22|313.47|311.47|313.47|311.47|313.22|311.22|0
1642565130000|2022-01-19 04:05:30|313.22|311.22|312.73|310.73|313.22|311.22|312.73|310.73|0
1642565140000|2022-01-19 04:05:40|312.6|310.6|312.48|310.48|312.73|310.73|312.48|310.48|0
1642565150000|2022-01-19 04:05:50|312.23|310.23|312.48|310.48|312.48|310.48|312.23|310.23|0
1642565160000|2022-01-19 04:06:00|312.73|310.73|312.6|310.6|312.73|310.73|312.6|310.6|0
1642565170000|2022-01-19 04:06:10|312.73|310.73|312.73|310.73|312.73|310.73|312.48|310.48|0
1642565180000|2022-01-19 04:06:20|312.98|310.98|312.98|310.98|312.98|310.98|312.73|310.73|0
1642565190000|2022-01-19 04:06:30|313.22|311.22|313.72|311.72|313.72|311.72|313.22|311.22|0
1642565200000|2022-01-19 04:06:40|313.47|311.47|313.09|311.09|313.47|311.47|313.09|311.09|0
1642565210000|2022-01-19 04:06:50|313.22|311.22|313.47|311.47|313.47|311.47|313.22|311.22|0
1642565220000|2022-01-19 04:07:00|313.22|311.22|313.22|311.22|313.22|311.22|313.22|311.22|0
1642565230000|2022-01-19 04:07:10|312.98|310.98|312.98|310.98|312.98|310.98|312.98|310.98|0
1642565240000|2022-01-19 04:07:20|312.97|310.97|312.85|310.85|312.97|310.97|312.85|310.85|0
1642565250000|2022-01-19 04:07:30|312.97|310.97|312.85|310.85|312.97|310.97|312.85|310.85|0
1642565260000|2022-01-19 04:07:40|312.97|310.97|312.73|310.73|312.97|310.97|312.73|310.73|0
1642565270000|2022-01-19 04:07:50|312.97|310.97|312.97|310.97|312.97|310.97|312.73|310.73|0
1642565310000|2022-01-19 04:08:30|312.73|310.73|312.85|310.85|312.85|310.85|312.73|310.73|0
1642565320000|2022-01-19 04:08:40|312.73|310.73|312.73|310.73|312.85|310.85|312.73|310.73|0
1642565330000|2022-01-19 04:08:50|312.6|310.6|312.48|310.48|312.6|310.6|312.48|310.48|0
1642565340000|2022-01-19 04:09:00|312.6|310.6|312.48|310.48|312.6|310.6|312.48|310.48|0
1642565350000|2022-01-19 04:09:10|312.35|310.35|312.48|310.48|312.48|310.48|312.35|310.35|0
1642565360000|2022-01-19 04:09:20|312.23|310.23|312.23|310.23|312.35|310.35|312.23|310.23|0
1642565370000|2022-01-19 04:09:30|312.48|310.48|311.98|309.98|312.48|310.48|311.98|309.98|0
1642565380000|2022-01-19 04:09:40|312.23|310.23|312.1|310.1|312.23|310.23|312.1|310.1|0
1642565390000|2022-01-19 04:09:50|312.48|310.48|311.98|309.98|312.48|310.48|311.98|309.98|0
1642565400000|2022-01-19 04:10:00|312.48|310.48|312.6|310.6|312.6|310.6|312.48|310.48|0
1642565410000|2022-01-19 04:10:10|312.48|310.48|312.73|310.73|312.73|310.73|312.48|310.48|0
1642565420000|2022-01-19 04:10:20|312.48|310.48|312.48|310.48|312.48|310.48|312.48|310.48|0
1642565430000|2022-01-19 04:10:30|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|0
1642565440000|2022-01-19 04:10:40|312.48|310.48|312.48|310.48|312.48|310.48|312.23|310.23|0
1642565450000|2022-01-19 04:10:50|312.23|310.23|312.35|310.35|312.35|310.35|312.23|310.23|0
1642565460000|2022-01-19 04:11:00|312.23|310.23|312.6|310.6|312.6|310.6|312.23|310.23|0
1642565470000|2022-01-19 04:11:10|312.48|310.48|312.48|310.48|312.73|310.73|312.48|310.48|0
1642565480000|2022-01-19 04:11:20|312.6|310.6|312.6|310.6|312.73|310.73|312.48|310.48|0
1642565490000|2022-01-19 04:11:30|312.73|310.73|312.48|310.48|312.73|310.73|312.48|310.48|0
1642565500000|2022-01-19 04:11:40|312.23|310.23|312.48|310.48|312.48|310.48|312.23|310.23|0
1642565510000|2022-01-19 04:11:50|312.73|310.73|312.48|310.48|312.73|310.73|312.48|310.48|0
1642565530000|2022-01-19 04:12:10|312.35|310.35|312.23|310.23|312.35|310.35|312.23|310.23|0
1642565540000|2022-01-19 04:12:20|311.73|309.73|311.24|309.24|311.73|309.73|311.24|309.24|0
1642565550000|2022-01-19 04:12:30|311.6|309.6|311.48|309.48|311.73|309.73|311.48|309.48|0
1642565560000|2022-01-19 04:12:40|311.24|309.24|311.24|309.24|311.24|309.24|311.24|309.24|0
1642565570000|2022-01-19 04:12:50|310.99|308.99|310.99|308.99|310.99|308.99|310.99|308.99|0
1642565580000|2022-01-19 04:13:00|311.48|309.48|311.48|309.48|311.48|309.48|311.36|309.36|0
1642565590000|2022-01-19 04:13:10|311.36|309.36|310.99|308.99|311.48|309.48|310.99|308.99|0
1642565600000|2022-01-19 04:13:20|310.86|308.86|310.99|308.99|310.99|308.99|310.86|308.86|0
1642565610000|2022-01-19 04:13:30|310.74|308.74|310.36|308.36|310.74|308.74|310.36|308.36|0
1642565620000|2022-01-19 04:13:40|310.49|308.49|310.36|308.36|310.49|308.49|310.36|308.36|0
1642565630000|2022-01-19 04:13:50|310.24|308.24|310.36|308.36|310.49|308.49|310.24|308.24|0
1642565640000|2022-01-19 04:14:00|310.49|308.49|310.99|308.99|310.99|308.99|310.49|308.49|0
1642565650000|2022-01-19 04:14:10|311.24|309.24|311.35|309.35|311.48|309.48|311.24|309.24|0
1642565660000|2022-01-19 04:14:20|311.24|309.24|311.73|309.73|311.73|309.73|311.24|309.24|0
1642565670000|2022-01-19 04:14:30|311.6|309.6|311.48|309.48|311.6|309.6|311.48|309.48|0
1642565680000|2022-01-19 04:14:40|311.35|309.35|311.48|309.48|311.48|309.48|311.24|309.24|0
1642565690000|2022-01-19 04:14:50|311.24|309.24|310.86|308.86|311.24|309.24|310.86|308.86|0
1642565700000|2022-01-19 04:15:00|310.74|308.74|310.74|308.74|310.74|308.74|310.74|308.74|0
1642565710000|2022-01-19 04:15:10|310.99|308.99|310.86|308.86|310.99|308.99|310.74|308.74|0
1642565720000|2022-01-19 04:15:20|310.74|308.74|310.24|308.24|310.74|308.74|310.24|308.24|0
1642565730000|2022-01-19 04:15:30|310.36|308.36|310.49|308.49|310.49|308.49|310.24|308.24|0
1642565740000|2022-01-19 04:15:40|310.24|308.24|310.24|308.24|310.24|308.24|310.24|308.24|0
1642565750000|2022-01-19 04:15:50|310.49|308.49|310.74|308.74|310.74|308.74|310.49|308.49|0
1642565760000|2022-01-19 04:16:00|310.49|308.49|310.36|308.36|310.49|308.49|310.24|308.24|0
1642565770000|2022-01-19 04:16:10|310.49|308.49|310.49|308.49|310.49|308.49|310.49|308.49|0
1642565780000|2022-01-19 04:16:20|310.36|308.36|310.11|308.11|310.36|308.36|310.11|308.11|0
1642565790000|2022-01-19 04:16:30|310.24|308.24|310.24|308.24|310.24|308.24|310.24|308.24|0
1642565800000|2022-01-19 04:16:40|310.36|308.36|310.36|308.36|310.36|308.36|310.36|308.36|0
1642565810000|2022-01-19 04:16:50|310.24|308.24|310.24|308.24|310.24|308.24|310.24|308.24|0
1642565820000|2022-01-19 04:17:00|310.49|308.49|310.61|308.61|310.61|308.61|310.49|308.49|0
1642565830000|2022-01-19 04:17:10|310.74|308.74|310.74|308.74|310.99|308.99|310.74|308.74|0
1642565840000|2022-01-19 04:17:20|310.49|308.49|310.74|308.74|310.74|308.74|310.49|308.49|0
1642565850000|2022-01-19 04:17:30|310.49|308.49|310.49|308.49|310.49|308.49|310.49|308.49|0
1642565860000|2022-01-19 04:17:40|309.75|307.75|309.87|307.87|309.87|307.87|309.75|307.75|0
1642565870000|2022-01-19 04:17:50|309.75|307.75|309.37|307.37|309.75|307.75|309.37|307.37|0
1642565880000|2022-01-19 04:18:00|309.25|307.25|309.37|307.37|309.5|307.5|309.25|307.25|0
1642565890000|2022-01-19 04:18:10|309.5|307.5|309.25|307.25|309.5|307.5|309.25|307.25|0
1642565900000|2022-01-19 04:18:20|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1642565940000|2022-01-19 04:19:00|309.75|307.75|309.75|307.75|309.75|307.75|309.75|307.75|0
1642565950000|2022-01-19 04:19:10|309.5|307.5|309.25|307.25|309.5|307.5|309.25|307.25|0
1642565960000|2022-01-19 04:19:20|309|307|309|307|309|307|309|307|0
1642565970000|2022-01-19 04:19:30|308.75|306.75|308.75|306.75|308.75|306.75|308.75|306.75|0
1642565980000|2022-01-19 04:19:40|308.63|306.63|308.75|306.75|308.75|306.75|308.63|306.63|0
1642565990000|2022-01-19 04:19:50|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1642566000000|2022-01-19 04:20:00|308.75|306.75|309.12|307.12|309.25|307.25|308.75|306.75|0
1642566010000|2022-01-19 04:20:10|309.25|307.25|309.5|307.5|309.5|307.5|309.25|307.25|0
1642566020000|2022-01-19 04:20:20|309.25|307.25|309|307|309.25|307.25|309|307|0
1642566030000|2022-01-19 04:20:30|309.25|307.25|309.12|307.12|309.25|307.25|309.12|307.12|0
1642566040000|2022-01-19 04:20:40|309.25|307.25|309.25|307.25|309.25|307.25|309.25|307.25|0
1642566050000|2022-01-19 04:20:50|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1642566060000|2022-01-19 04:21:00|309.25|307.25|309|307|309.25|307.25|308.75|306.75|0
1642566070000|2022-01-19 04:21:10|309.25|307.25|309.25|307.25|309.37|307.37|309.25|307.25|0
1642566090000|2022-01-19 04:21:30|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1642566100000|2022-01-19 04:21:40|309.37|307.37|309.25|307.25|309.37|307.37|309.25|307.25|0
1642566110000|2022-01-19 04:21:50|309|307|309|307|309|307|309|307|0
1642566120000|2022-01-19 04:22:00|309.25|307.25|309|307|309.25|307.25|309|307|0
1642566130000|2022-01-19 04:22:10|309.25|307.25|309.5|307.5|309.5|307.5|309.25|307.25|0
1642566160000|2022-01-19 04:22:40|309.74|307.74|309.74|307.74|309.74|307.74|309.74|307.74|0
1642566180000|2022-01-19 04:23:00|309.99|307.99|309.74|307.74|309.99|307.99|309.74|307.74|0
1642566190000|2022-01-19 04:23:10|309.86|307.86|309.25|307.25|309.86|307.86|309.25|307.25|0
1642566200000|2022-01-19 04:23:20|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1642566220000|2022-01-19 04:23:40|309.25|307.25|309.25|307.25|309.25|307.25|309.25|307.25|0
1642566230000|2022-01-19 04:23:50|309.5|307.5|309.37|307.37|309.5|307.5|309.37|307.37|0
1642566240000|2022-01-19 04:24:00|309.25|307.25|309.25|307.25|309.25|307.25|309.25|307.25|0
1642566250000|2022-01-19 04:24:10|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1642566260000|2022-01-19 04:24:20|309.25|307.25|309.25|307.25|309.25|307.25|309.25|307.25|0
1642566280000|2022-01-19 04:24:40|309.5|307.5|309.5|307.5|309.5|307.5|309.5|307.5|0
1642566290000|2022-01-19 04:24:50|309.25|307.25|309.5|307.5|309.5|307.5|309.25|307.25|0
1642566320000|2022-01-19 04:25:20|309.74|307.74|309.74|307.74|309.74|307.74|309.74|307.74|0
1642566330000|2022-01-19 04:25:30|309.99|307.99|309.99|307.99|309.99|307.99|309.99|307.99|0
1642566440000|2022-01-19 04:27:20|310.49|308.49|310.98|308.98|310.98|308.98|310.49|308.49|0
1642566450000|2022-01-19 04:27:30|311.23|309.23|311.48|309.48|311.48|309.48|311.23|309.23|0
1642566460000|2022-01-19 04:27:40|311.73|309.73|311.73|309.73|311.73|309.73|311.73|309.73|0
1642566480000|2022-01-19 04:28:00|311.48|309.48|311.48|309.48|311.73|309.73|311.48|309.48|0
1642566490000|2022-01-19 04:28:10|311.6|309.6|311.73|309.73|311.73|309.73|311.23|309.23|0
1642566500000|2022-01-19 04:28:20|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|0
1642566510000|2022-01-19 04:28:30|311.73|309.73|312.22|310.22|312.22|310.22|311.73|309.73|0
1642566520000|2022-01-19 04:28:40|311.97|309.97|312.22|310.22|312.22|310.22|311.97|309.97|0
1642566530000|2022-01-19 04:28:50|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|0
1642566540000|2022-01-19 04:29:00|311.84|309.84|311.73|309.73|311.97|309.97|311.73|309.73|0
1642566550000|2022-01-19 04:29:10|311.84|309.84|311.48|309.48|311.84|309.84|311.48|309.48|0
1642566560000|2022-01-19 04:29:20|311.73|309.73|311.6|309.6|311.73|309.73|311.6|309.6|0
1642566570000|2022-01-19 04:29:30|311.73|309.73|312.09|310.09|312.09|310.09|311.73|309.73|0
1642566580000|2022-01-19 04:29:40|311.73|309.73|311.48|309.48|311.73|309.73|311.48|309.48|0
1642566590000|2022-01-19 04:29:50|311.73|309.73|311.97|309.97|311.97|309.97|311.73|309.73|0
1642566600000|2022-01-19 04:30:00|311.73|309.73|311.97|309.97|311.97|309.97|311.73|309.73|0
1642566610000|2022-01-19 04:30:10|312.22|310.22|311.97|309.97|312.22|310.22|311.97|309.97|0
1642566620000|2022-01-19 04:30:20|312.22|310.22|312.22|310.22|312.22|310.22|312.22|310.22|0
1642566630000|2022-01-19 04:30:30|312.47|310.47|312.47|310.47|312.47|310.47|312.47|310.47|0
1642566650000|2022-01-19 04:30:50|312.72|310.72|312.72|310.72|312.72|310.72|312.72|310.72|0
1642566680000|2022-01-19 04:31:20|313.71|311.71|313.46|311.46|313.71|311.71|313.46|311.46|0
1642566690000|2022-01-19 04:31:30|313.71|311.71|313.71|311.71|313.71|311.71|313.71|311.71|0
1642566700000|2022-01-19 04:31:40|313.46|311.46|313.71|311.71|313.71|311.71|313.46|311.46|0
1642566710000|2022-01-19 04:31:50|313.46|311.46|313.21|311.21|313.46|311.46|313.21|311.21|0
1642566720000|2022-01-19 04:32:00|312.97|310.97|313.33|311.33|313.33|311.33|312.97|310.97|0
1642566730000|2022-01-19 04:32:10|313.21|311.21|312.96|310.96|313.21|311.21|312.96|310.96|0
1642566740000|2022-01-19 04:32:20|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|0
1642566750000|2022-01-19 04:32:30|313.08|311.08|312.72|310.72|313.08|311.08|312.47|310.47|0
1642566760000|2022-01-19 04:32:40|312.96|310.96|312.72|310.72|312.96|310.96|312.72|310.72|0
1642566770000|2022-01-19 04:32:50|312.96|310.96|312.72|310.72|312.96|310.96|312.72|310.72|0
1642566780000|2022-01-19 04:33:00|312.96|310.96|313.21|311.21|313.21|311.21|312.96|310.96|0
1642566790000|2022-01-19 04:33:10|312.96|310.96|313.08|311.08|313.08|311.08|312.96|310.96|0
1642566800000|2022-01-19 04:33:20|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|0
1642566810000|2022-01-19 04:33:30|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|0
1642566830000|2022-01-19 04:33:50|312.84|310.84|312.72|310.72|312.84|310.84|312.72|310.72|0
1642566840000|2022-01-19 04:34:00|312.47|310.47|312.59|310.59|312.59|310.59|312.47|310.47|0
1642566850000|2022-01-19 04:34:10|312.47|310.47|312.47|310.47|312.47|310.47|312.47|310.47|0
1642566860000|2022-01-19 04:34:20|312.22|310.22|311.97|309.97|312.22|310.22|311.97|309.97|0
1642566870000|2022-01-19 04:34:30|312.22|310.22|312.47|310.47|312.47|310.47|312.09|310.09|0
1642566880000|2022-01-19 04:34:40|312.22|310.22|312.47|310.47|312.47|310.47|312.22|310.22|0
1642566890000|2022-01-19 04:34:50|312.72|310.72|312.59|310.59|312.72|310.72|312.47|310.47|0
1642566900000|2022-01-19 04:35:00|312.47|310.47|312.59|310.59|312.72|310.72|312.47|310.47|0
1642566910000|2022-01-19 04:35:10|312.47|310.47|311.97|309.97|312.47|310.47|311.97|309.97|0
1642566920000|2022-01-19 04:35:20|312.22|310.22|312.09|310.09|312.22|310.22|311.97|309.97|0
1642566930000|2022-01-19 04:35:30|312.22|310.22|311.97|309.97|312.22|310.22|311.97|309.97|0
1642566950000|2022-01-19 04:35:50|312.22|310.22|311.97|309.97|312.22|310.22|311.97|309.97|0
1642566960000|2022-01-19 04:36:00|311.84|309.84|311.72|309.72|311.84|309.84|311.72|309.72|0
1642566980000|2022-01-19 04:36:20|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|0
1642566990000|2022-01-19 04:36:30|311.84|309.84|311.97|309.97|311.97|309.97|311.84|309.84|0
1642567000000|2022-01-19 04:36:40|311.72|309.72|311.72|309.72|311.72|309.72|311.72|309.72|0
1642567020000|2022-01-19 04:37:00|311.47|309.47|311.97|309.97|311.97|309.97|311.47|309.47|0
1642567040000|2022-01-19 04:37:20|312.22|310.22|312.34|310.34|312.34|310.34|312.22|310.22|0
1642567050000|2022-01-19 04:37:30|312.22|310.22|312.22|310.22|312.22|310.22|312.09|310.09|0
1642567060000|2022-01-19 04:37:40|312.47|310.47|312.47|310.47|312.47|310.47|312.47|310.47|0
1642567080000|2022-01-19 04:38:00|312.22|310.22|312.22|310.22|312.22|310.22|312.22|310.22|0
1642567090000|2022-01-19 04:38:10|312.09|310.09|312.34|310.34|312.34|310.34|311.97|309.97|0
1642567100000|2022-01-19 04:38:20|312.47|310.47|312.22|310.22|312.47|310.47|312.22|310.22|0
1642567140000|2022-01-19 04:39:00|312.47|310.47|312.47|310.47|312.47|310.47|312.22|310.22|0
1642567150000|2022-01-19 04:39:10|312.22|310.22|312.22|310.22|312.22|310.22|312.22|310.22|0
1642567160000|2022-01-19 04:39:20|312.47|310.47|311.97|309.97|312.47|310.47|311.97|309.97|0
1642567170000|2022-01-19 04:39:30|312.22|310.22|311.97|309.97|312.22|310.22|311.97|309.97|0
1642567180000|2022-01-19 04:39:40|312.22|310.22|311.97|309.97|312.22|310.22|311.97|309.97|0
1642567190000|2022-01-19 04:39:50|311.72|309.72|311.72|309.72|311.72|309.72|311.72|309.72|0
1642567200000|2022-01-19 04:40:00|311.97|309.97|311.72|309.72|311.97|309.97|311.72|309.72|0
1642567210000|2022-01-19 04:40:10|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|0
1642567250000|2022-01-19 04:40:50|311.72|309.72|311.47|309.47|311.72|309.72|311.47|309.47|0
1642567280000|2022-01-19 04:41:20|311.72|309.72|311.34|309.34|311.72|309.72|311.22|309.22|0
1642567290000|2022-01-19 04:41:30|311.47|309.47|311.72|309.72|311.72|309.72|311.47|309.47|0
1642567300000|2022-01-19 04:41:40|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|0
1642567330000|2022-01-19 04:42:10|311.22|309.22|311.22|309.22|311.22|309.22|311.22|309.22|0
1642567340000|2022-01-19 04:42:20|310.85|308.85|310.73|308.73|310.85|308.85|310.73|308.73|0
1642567360000|2022-01-19 04:42:40|310.6|308.6|310.98|308.98|310.98|308.98|310.6|308.6|0
1642567370000|2022-01-19 04:42:50|310.73|308.73|311.22|309.22|311.22|309.22|310.73|308.73|0
1642567380000|2022-01-19 04:43:00|311.47|309.47|310.73|308.73|311.47|309.47|310.73|308.73|0
1642567390000|2022-01-19 04:43:10|310.48|308.48|310.48|308.48|310.48|308.48|310.48|308.48|0
1642567400000|2022-01-19 04:43:20|310.85|308.85|310.73|308.73|310.85|308.85|310.73|308.73|0
1642567410000|2022-01-19 04:43:30|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|0
1642567420000|2022-01-19 04:43:40|310.48|308.48|310.23|308.23|310.48|308.48|310.23|308.23|0
1642567430000|2022-01-19 04:43:50|310.48|308.48|310.48|308.48|310.48|308.48|310.48|308.48|0
1642567440000|2022-01-19 04:44:00|310.23|308.23|310.23|308.23|310.23|308.23|310.23|308.23|0
1642567450000|2022-01-19 04:44:10|310.48|308.48|310.48|308.48|310.48|308.48|310.48|308.48|0
1642567460000|2022-01-19 04:44:20|310.23|308.23|310.23|308.23|310.23|308.23|310.23|308.23|0
1642567470000|2022-01-19 04:44:30|310.1|308.1|309.98|307.98|310.23|308.23|309.98|307.98|0
1642567480000|2022-01-19 04:44:40|310.1|308.1|309.98|307.98|310.1|308.1|309.98|307.98|0
1642567490000|2022-01-19 04:44:50|310.23|308.23|310.48|308.48|310.48|308.48|310.23|308.23|0
1642567500000|2022-01-19 04:45:00|310.23|308.23|310.1|308.1|310.23|308.23|310.1|308.1|0
1642567510000|2022-01-19 04:45:10|309.98|307.98|310.23|308.23|310.23|308.23|309.98|307.98|0
1642567520000|2022-01-19 04:45:20|309.98|307.98|310.35|308.35|310.35|308.35|309.98|307.98|0
1642567530000|2022-01-19 04:45:30|310.23|308.23|310.97|308.97|310.97|308.97|310.23|308.23|0
1642567540000|2022-01-19 04:45:40|311.22|309.22|311.22|309.22|311.22|309.22|311.22|309.22|0
1642567550000|2022-01-19 04:45:50|311.09|309.09|310.97|308.97|311.09|309.09|310.97|308.97|0
1642567560000|2022-01-19 04:46:00|311.09|309.09|311.22|309.22|311.22|309.22|310.97|308.97|0
1642567570000|2022-01-19 04:46:10|311.59|309.59|311.72|309.72|311.72|309.72|311.47|309.47|0
1642567580000|2022-01-19 04:46:20|311.59|309.59|311.72|309.72|311.72|309.72|311.59|309.59|0
1642567590000|2022-01-19 04:46:30|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|0
1642567600000|2022-01-19 04:46:40|311.09|309.09|311.34|309.34|311.34|309.34|310.97|308.97|0
1642567610000|2022-01-19 04:46:50|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|0
1642567640000|2022-01-19 04:47:20|310.97|308.97|310.6|308.6|310.97|308.97|310.48|308.48|0
1642567650000|2022-01-19 04:47:30|310.48|308.48|310.48|308.48|310.48|308.48|310.48|308.48|0
1642567660000|2022-01-19 04:47:40|310.73|308.73|310.35|308.35|310.73|308.73|310.35|308.35|0
1642567670000|2022-01-19 04:47:50|310.23|308.23|310.35|308.35|310.48|308.48|310.23|308.23|0
1642567680000|2022-01-19 04:48:00|310.23|308.23|310.48|308.48|310.48|308.48|310.23|308.23|0
1642567690000|2022-01-19 04:48:10|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|0
1642567700000|2022-01-19 04:48:20|309.73|307.73|309.73|307.73|309.73|307.73|309.73|307.73|0
1642567710000|2022-01-19 04:48:30|309.98|307.98|309.73|307.73|309.98|307.98|309.73|307.73|0
1642567720000|2022-01-19 04:48:40|309.49|307.49|309.73|307.73|309.73|307.73|309.49|307.49|0
1642567730000|2022-01-19 04:48:50|309.6|307.6|309.6|307.6|309.73|307.73|309.6|307.6|0
1642567740000|2022-01-19 04:49:00|309.49|307.49|309.49|307.49|309.6|307.6|309.49|307.49|0
1642567750000|2022-01-19 04:49:10|309.36|307.36|309.49|307.49|309.49|307.49|309.24|307.24|0
1642567760000|2022-01-19 04:49:20|309.6|307.6|309.49|307.49|309.6|307.6|309.49|307.49|0
1642567770000|2022-01-19 04:49:30|309.48|307.48|309.48|307.48|309.48|307.48|309.48|307.48|0
1642567780000|2022-01-19 04:49:40|309.6|307.6|309.6|307.6|309.6|307.6|309.6|307.6|0
1642567790000|2022-01-19 04:49:50|309.48|307.48|309.48|307.48|309.48|307.48|309.48|307.48|0
1642567800000|2022-01-19 04:50:00|309.24|307.24|308.99|306.99|309.36|307.36|308.99|306.99|0
1642567810000|2022-01-19 04:50:10|308.61|306.61|308.74|306.74|308.99|306.99|308.61|306.61|0
1642567820000|2022-01-19 04:50:20|308.99|306.99|308.99|306.99|308.99|306.99|308.99|306.99|0
1642567830000|2022-01-19 04:50:30|308.86|306.86|308.99|306.99|308.99|306.99|308.86|306.86|0
1642567840000|2022-01-19 04:50:40|308.86|306.86|308.99|306.99|308.99|306.99|308.86|306.86|0
1642567850000|2022-01-19 04:50:50|308.86|306.86|308.99|306.99|308.99|306.99|308.74|306.74|0
1642567860000|2022-01-19 04:51:00|308.74|306.74|308.49|306.49|308.86|306.86|308.49|306.49|0
1642567870000|2022-01-19 04:51:10|308.24|306.24|306.26|304.26|308.24|306.24|306.26|304.26|0
1642567880000|2022-01-19 04:51:20|306.38|304.38|306.26|304.26|306.38|304.38|306.26|304.26|0
1642567890000|2022-01-19 04:51:30|306.51|304.51|306.76|304.76|306.76|304.76|306.51|304.51|0
1642567900000|2022-01-19 04:51:40|307|305|307.25|305.25|307.25|305.25|307|305|0
1642567910000|2022-01-19 04:51:50|307.5|305.5|307.5|305.5|307.5|305.5|307.25|305.25|0
1642567920000|2022-01-19 04:52:00|307.75|305.75|307.37|305.37|307.75|305.75|307.37|305.37|0
1642567930000|2022-01-19 04:52:10|307.25|305.25|307.75|305.75|307.75|305.75|307.25|305.25|0
1642567940000|2022-01-19 04:52:20|308|306|308|306|308|306|308|306|0
1642567950000|2022-01-19 04:52:30|308.11|306.11|308|306|308.11|306.11|308|306|0
1642567960000|2022-01-19 04:52:40|308.24|306.24|308.74|306.74|308.99|306.99|308.24|306.24|0
1642567970000|2022-01-19 04:52:50|308.49|306.49|308.49|306.49|308.49|306.49|308.49|306.49|0
1642567980000|2022-01-19 04:53:00|308.24|306.24|308.49|306.49|308.49|306.49|308.24|306.24|0
1642567990000|2022-01-19 04:53:10|308.24|306.24|307.87|305.87|308.24|306.24|307.87|305.87|0
1642568000000|2022-01-19 04:53:20|307.75|305.75|307.5|305.5|307.75|305.75|307.5|305.5|0
1642568010000|2022-01-19 04:53:30|307.75|305.75|307.75|305.75|307.75|305.75|307.75|305.75|0
1642568020000|2022-01-19 04:53:40|307.5|305.5|307.25|305.25|307.5|305.5|307.25|305.25|0
1642568030000|2022-01-19 04:53:50|307|305|307|305|307|305|307|305|0
1642568040000|2022-01-19 04:54:00|306.76|304.76|306.76|304.76|306.76|304.76|306.76|304.76|0
1642568050000|2022-01-19 04:54:10|307|305|306.76|304.76|307|305|306.76|304.76|0
1642568060000|2022-01-19 04:54:20|306.87|304.87|306.76|304.76|306.87|304.87|306.76|304.76|0
1642568070000|2022-01-19 04:54:30|306.63|304.63|306.51|304.51|306.76|304.76|306.51|304.51|0
1642568080000|2022-01-19 04:54:40|306.38|304.38|306.51|304.51|306.51|304.51|306.26|304.26|0
1642568090000|2022-01-19 04:54:50|307|305|306.87|304.87|307|305|306.76|304.76|0
1642568100000|2022-01-19 04:55:00|307|305|307.25|305.25|307.25|305.25|307|305|0
1642568110000|2022-01-19 04:55:10|307.5|305.5|307.25|305.25|307.5|305.5|307.25|305.25|0
1642568120000|2022-01-19 04:55:20|307|305|307.12|305.12|307.25|305.25|307|305|0
1642568130000|2022-01-19 04:55:30|307.25|305.25|307.5|305.5|307.5|305.5|307.25|305.25|0
1642568140000|2022-01-19 04:55:40|307.62|305.62|307.62|305.62|307.75|305.75|307.62|305.62|0
1642568150000|2022-01-19 04:55:50|307.75|305.75|307.62|305.62|307.75|305.75|307.5|305.5|0
1642568160000|2022-01-19 04:56:00|307.5|305.5|307.5|305.5|307.5|305.5|307.5|305.5|0
1642568170000|2022-01-19 04:56:10|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|0
1642568180000|2022-01-19 04:56:20|307.5|305.5|307.5|305.5|307.5|305.5|307.5|305.5|0
1642568200000|2022-01-19 04:56:40|307.37|305.37|307.12|305.12|307.37|305.37|307.12|305.12|0
1642568210000|2022-01-19 04:56:50|307|305|307.25|305.25|307.37|305.37|307|305|0
1642568220000|2022-01-19 04:57:00|307|305|307|305|307|305|307|305|0
1642568230000|2022-01-19 04:57:10|306.51|304.51|306.51|304.51|306.51|304.51|306.26|304.26|0
1642568240000|2022-01-19 04:57:20|306.26|304.26|306.26|304.26|306.38|304.38|306.26|304.26|0
1642568250000|2022-01-19 04:57:30|306.51|304.51|306.26|304.26|307|305|306.26|304.26|0
1642568260000|2022-01-19 04:57:40|306.38|304.38|306.75|304.75|306.75|304.75|306.38|304.38|0
1642568270000|2022-01-19 04:57:50|306.51|304.51|306.51|304.51|306.63|304.63|306.51|304.51|0
1642568280000|2022-01-19 04:58:00|306.26|304.26|306.01|304.01|306.26|304.26|306.01|304.01|0
1642568290000|2022-01-19 04:58:10|306.51|304.51|306.01|304.01|306.51|304.51|306.01|304.01|0
1642568300000|2022-01-19 04:58:20|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1642568310000|2022-01-19 04:58:30|305.27|303.27|306.01|304.01|306.01|304.01|305.27|303.27|0
1642568320000|2022-01-19 04:58:40|305.76|303.76|305.51|303.51|305.76|303.76|305.51|303.51|0
1642568330000|2022-01-19 04:58:50|305.27|303.27|305.27|303.27|305.39|303.39|305.27|303.27|0
1642568340000|2022-01-19 04:59:00|304.03|302.03|302.79|300.79|304.03|302.03|302.79|300.79|0
1642568350000|2022-01-19 04:59:10|303.04|301.04|301.8|299.8|303.28|301.28|301.8|299.8|0
1642568360000|2022-01-19 04:59:20|301.55|299.55|301.8|299.8|301.8|299.8|301.55|299.55|0
1642568370000|2022-01-19 04:59:30|302.29|300.29|301.55|299.55|302.29|300.29|301.55|299.55|0
1642568380000|2022-01-19 04:59:40|301.8|299.8|302.16|300.16|302.16|300.16|301.8|299.8|0
1642568390000|2022-01-19 04:59:50|302.29|300.29|302.54|300.54|302.79|300.79|302.29|300.29|0
1642568400000|2022-01-19 05:00:00|302.04|300.04|302.04|300.04|302.16|300.16|302.04|300.04|0
1642568410000|2022-01-19 05:00:10|301.55|299.55|301.3|299.3|301.55|299.55|301.3|299.3|0
1642568420000|2022-01-19 05:00:20|301.67|299.67|302.04|300.04|302.04|300.04|301.67|299.67|0
1642568430000|2022-01-19 05:00:30|301.55|299.55|301.3|299.3|301.55|299.55|301.3|299.3|0
1642568440000|2022-01-19 05:00:40|301.05|299.05|301.3|299.3|301.3|299.3|301.05|299.05|0
1642568450000|2022-01-19 05:00:50|301.55|299.55|301.55|299.55|301.55|299.55|301.3|299.3|0
1642568460000|2022-01-19 05:01:00|301.3|299.3|301.3|299.3|301.3|299.3|301.3|299.3|0
1642568470000|2022-01-19 05:01:10|301.42|299.42|301.55|299.55|301.55|299.55|301.42|299.42|0
1642568480000|2022-01-19 05:01:20|301.8|299.8|301.55|299.55|301.8|299.8|301.55|299.55|0
1642568490000|2022-01-19 05:01:30|302.29|300.29|302.54|300.54|302.54|300.54|302.29|300.29|0
1642568500000|2022-01-19 05:01:40|302.79|300.79|302.29|300.29|302.79|300.79|302.29|300.29|0
1642568510000|2022-01-19 05:01:50|302.04|300.04|302.29|300.29|302.29|300.29|302.04|300.04|0
1642568520000|2022-01-19 05:02:00|302.41|300.41|302.29|300.29|302.41|300.41|302.04|300.04|0
1642568530000|2022-01-19 05:02:10|302.54|300.54|302.54|300.54|302.54|300.54|302.54|300.54|0
1642568540000|2022-01-19 05:02:20|302.29|300.29|302.04|300.04|302.29|300.29|302.04|300.04|0
1642568550000|2022-01-19 05:02:30|302.16|300.16|302.16|300.16|302.29|300.29|302.16|300.16|0
1642568560000|2022-01-19 05:02:40|302.29|300.29|302.54|300.54|302.54|300.54|302.29|300.29|0
1642568570000|2022-01-19 05:02:50|302.79|300.79|302.79|300.79|302.79|300.79|302.79|300.79|0
1642568580000|2022-01-19 05:03:00|302.66|300.66|302.54|300.54|302.66|300.66|302.29|300.29|0
1642568590000|2022-01-19 05:03:10|302.66|300.66|303.03|301.03|303.03|301.03|302.54|300.54|0
1642568600000|2022-01-19 05:03:20|302.79|300.79|302.79|300.79|302.79|300.79|302.79|300.79|0
1642568620000|2022-01-19 05:03:40|302.54|300.54|302.54|300.54|302.54|300.54|302.54|300.54|0
1642568630000|2022-01-19 05:03:50|302.66|300.66|302.54|300.54|302.66|300.66|302.29|300.29|0
1642568640000|2022-01-19 05:04:00|302.29|300.29|302.29|300.29|302.29|300.29|302.29|300.29|0
1642568650000|2022-01-19 05:04:10|302.04|300.04|302.41|300.41|302.41|300.41|302.04|300.04|0
1642568660000|2022-01-19 05:04:20|302.29|300.29|302.54|300.54|302.66|300.66|302.29|300.29|0
1642568670000|2022-01-19 05:04:30|302.29|300.29|302.16|300.16|302.29|300.29|302.16|300.16|0
1642568680000|2022-01-19 05:04:40|302.04|300.04|301.79|299.79|302.29|300.29|301.79|299.79|0
1642568690000|2022-01-19 05:04:50|302.04|300.04|302.29|300.29|302.29|300.29|302.04|300.04|0
1642568700000|2022-01-19 05:05:00|302.16|300.16|302.04|300.04|302.16|300.16|302.04|300.04|0
1642568710000|2022-01-19 05:05:10|302.29|300.29|302.54|300.54|302.54|300.54|302.29|300.29|0
1642568720000|2022-01-19 05:05:20|302.79|300.79|302.79|300.79|302.79|300.79|302.79|300.79|0
1642568730000|2022-01-19 05:05:30|303.03|301.03|303.28|301.28|303.28|301.28|303.03|301.03|0
1642568740000|2022-01-19 05:05:40|303.53|301.53|303.28|301.28|303.53|301.53|303.28|301.28|0
1642568750000|2022-01-19 05:05:50|303.53|301.53|303.15|301.15|303.53|301.53|303.15|301.15|0
1642568760000|2022-01-19 05:06:00|303.28|301.28|303.28|301.28|303.53|301.53|303.28|301.28|0
1642568770000|2022-01-19 05:06:10|303.4|301.4|303.28|301.28|303.53|301.53|303.28|301.28|0
1642568780000|2022-01-19 05:06:20|303.4|301.4|303.53|301.53|303.53|301.53|303.4|301.4|0
1642568790000|2022-01-19 05:06:30|303.65|301.65|303.53|301.53|303.65|301.65|303.53|301.53|0
1642568800000|2022-01-19 05:06:40|303.28|301.28|303.03|301.03|303.28|301.28|303.03|301.03|0
1642568810000|2022-01-19 05:06:50|303.53|301.53|303.28|301.28|303.53|301.53|303.15|301.15|0
1642568820000|2022-01-19 05:07:00|303.53|301.53|303.28|301.28|303.53|301.53|303.28|301.28|0
1642568830000|2022-01-19 05:07:10|303.78|301.78|303.78|301.78|304.02|302.02|303.78|301.78|0
1642568840000|2022-01-19 05:07:20|303.89|301.89|303.78|301.78|303.89|301.89|303.78|301.78|0
1642568850000|2022-01-19 05:07:30|303.4|301.4|303.28|301.28|303.4|301.4|303.28|301.28|0
1642568860000|2022-01-19 05:07:40|303.53|301.53|303.28|301.28|303.53|301.53|303.28|301.28|0
1642568870000|2022-01-19 05:07:50|303.03|301.03|303.03|301.03|303.03|301.03|303.03|301.03|0
1642568880000|2022-01-19 05:08:00|302.9|300.9|303.15|301.15|303.15|301.15|302.9|300.9|0
1642568890000|2022-01-19 05:08:10|303.03|301.03|302.54|300.54|303.03|301.03|302.41|300.41|0
1642568900000|2022-01-19 05:08:20|302.29|300.29|302.41|300.41|302.54|300.54|302.29|300.29|0
1642568910000|2022-01-19 05:08:30|302.54|300.54|302.41|300.41|302.54|300.54|302.41|300.41|0
1642568920000|2022-01-19 05:08:40|302.29|300.29|302.29|300.29|302.29|300.29|302.16|300.16|0
1642568930000|2022-01-19 05:08:50|301.79|299.79|301.55|299.55|301.79|299.79|301.55|299.55|0
1642568940000|2022-01-19 05:09:00|301.79|299.79|302.04|300.04|302.04|300.04|301.79|299.79|0
1642568950000|2022-01-19 05:09:10|301.79|299.79|302.29|300.29|302.29|300.29|301.79|299.79|0
1642568960000|2022-01-19 05:09:20|302.16|300.16|302.41|300.41|302.41|300.41|302.16|300.16|0
1642568970000|2022-01-19 05:09:30|302.54|300.54|302.41|300.41|302.78|300.78|302.41|300.41|0
1642568980000|2022-01-19 05:09:40|302.29|300.29|302.78|300.78|302.78|300.78|302.29|300.29|0
1642568990000|2022-01-19 05:09:50|302.65|300.65|302.78|300.78|302.78|300.78|302.65|300.65|0
1642569000000|2022-01-19 05:10:00|302.54|300.54|302.78|300.78|303.03|301.03|302.54|300.54|0
1642569010000|2022-01-19 05:10:10|303.03|301.03|303.03|301.03|303.03|301.03|303.03|301.03|0
1642569020000|2022-01-19 05:10:20|303.15|301.15|303.03|301.03|303.15|301.15|302.78|300.78|0
1642569030000|2022-01-19 05:10:30|302.9|300.9|302.65|300.65|302.9|300.9|302.65|300.65|0
1642569040000|2022-01-19 05:10:40|302.78|300.78|302.78|300.78|302.78|300.78|302.78|300.78|0
1642569050000|2022-01-19 05:10:50|302.9|300.9|302.53|300.53|303.03|301.03|302.53|300.53|0
1642569070000|2022-01-19 05:11:10|302.78|300.78|302.04|300.04|302.78|300.78|302.04|300.04|0
1642569080000|2022-01-19 05:11:20|301.79|299.79|302.29|300.29|302.29|300.29|301.79|299.79|0
1642569090000|2022-01-19 05:11:30|302.04|300.04|301.79|299.79|302.04|300.04|301.79|299.79|0
1642569100000|2022-01-19 05:11:40|301.54|299.54|301.54|299.54|301.54|299.54|301.54|299.54|0
1642569110000|2022-01-19 05:11:50|301.79|299.79|301.54|299.54|301.79|299.79|301.54|299.54|0
1642569120000|2022-01-19 05:12:00|301.79|299.79|301.41|299.41|301.79|299.79|301.3|299.3|0
1642569130000|2022-01-19 05:12:10|300.8|298.8|300.55|298.55|300.8|298.8|300.55|298.55|0
1642569140000|2022-01-19 05:12:20|300.31|298.31|300.31|298.31|300.31|298.31|300.31|298.31|0
1642569150000|2022-01-19 05:12:30|300.3|298.3|300.8|298.8|300.8|298.8|300.3|298.3|0
1642569160000|2022-01-19 05:12:40|300.55|298.55|300.8|298.8|300.8|298.8|300.55|298.55|0
1642569170000|2022-01-19 05:12:50|300.55|298.55|301.05|299.05|301.05|299.05|300.55|298.55|0
1642569180000|2022-01-19 05:13:00|301.3|299.3|301.3|299.3|301.3|299.3|301.3|299.3|0
1642569190000|2022-01-19 05:13:10|301.41|299.41|301.54|299.54|301.54|299.54|301.3|299.3|0
1642569200000|2022-01-19 05:13:20|301.3|299.3|301.79|299.79|301.79|299.79|301.3|299.3|0
1642569210000|2022-01-19 05:13:30|302.04|300.04|302.29|300.29|302.29|300.29|302.04|300.04|0
1642569220000|2022-01-19 05:13:40|302.04|300.04|302.53|300.53|302.53|300.53|302.04|300.04|0
1642569230000|2022-01-19 05:13:50|302.29|300.29|302.4|300.4|302.4|300.4|302.04|300.04|0
1642569240000|2022-01-19 05:14:00|302.78|300.78|302.9|300.9|302.9|300.9|302.65|300.65|0
1642569250000|2022-01-19 05:14:10|302.78|300.78|303.03|301.03|303.03|301.03|302.78|300.78|0
1642569260000|2022-01-19 05:14:20|302.9|300.9|304.02|302.02|304.02|302.02|302.9|300.9|0
1642569270000|2022-01-19 05:14:30|303.89|301.89|303.77|301.77|303.89|301.89|303.77|301.77|0
1642569300000|2022-01-19 05:15:00|303.89|301.89|303.77|301.77|303.89|301.89|303.77|301.77|0
1642569310000|2022-01-19 05:15:10|303.52|301.52|303.77|301.77|303.77|301.77|303.4|301.4|0
1642569330000|2022-01-19 05:15:30|303.64|301.64|303.52|301.52|303.64|301.64|303.52|301.52|0
1642569340000|2022-01-19 05:15:40|303.77|301.77|304.02|302.02|304.02|302.02|303.77|301.77|0
1642569350000|2022-01-19 05:15:50|303.77|301.77|303.03|301.03|303.77|301.77|303.03|301.03|0
1642569360000|2022-01-19 05:16:00|302.9|300.9|303.52|301.52|303.52|301.52|302.9|300.9|0
1642569370000|2022-01-19 05:16:10|303.28|301.28|303.28|301.28|303.52|301.52|303.28|301.28|0
1642569380000|2022-01-19 05:16:20|303.03|301.03|303.15|301.15|303.15|301.15|302.78|300.78|0
1642569390000|2022-01-19 05:16:30|303.28|301.28|303.28|301.28|303.28|301.28|303.28|301.28|0
1642569400000|2022-01-19 05:16:40|303.77|301.77|303.52|301.52|303.77|301.77|303.52|301.52|0
1642569410000|2022-01-19 05:16:50|303.64|301.64|303.15|301.15|303.64|301.64|303.15|301.15|0
1642569420000|2022-01-19 05:17:00|303.28|301.28|303.39|301.39|303.39|301.39|303.28|301.28|0
1642569430000|2022-01-19 05:17:10|303.28|301.28|303.03|301.03|303.28|301.28|303.03|301.03|0
1642569440000|2022-01-19 05:17:20|302.9|300.9|302.9|300.9|302.9|300.9|302.9|300.9|0
1642569450000|2022-01-19 05:17:30|302.78|300.78|302.78|300.78|302.78|300.78|302.53|300.53|0
1642569460000|2022-01-19 05:17:40|302.53|300.53|302.78|300.78|303.15|301.15|302.53|300.53|0
1642569480000|2022-01-19 05:18:00|302.53|300.53|302.28|300.28|302.53|300.53|302.28|300.28|0
1642569490000|2022-01-19 05:18:10|302.04|300.04|302.04|300.04|302.04|300.04|302.04|300.04|0
1642569500000|2022-01-19 05:18:20|302.15|300.15|302.28|300.28|302.4|300.4|302.15|300.15|0
1642569510000|2022-01-19 05:18:30|302.4|300.4|302.04|300.04|302.4|300.4|302.04|300.04|0
1642569520000|2022-01-19 05:18:40|302.15|300.15|302.04|300.04|302.15|300.15|302.04|300.04|0
1642569540000|2022-01-19 05:19:00|302.15|300.15|302.28|300.28|302.28|300.28|302.15|300.15|0
1642569550000|2022-01-19 05:19:10|302.15|300.15|302.28|300.28|302.28|300.28|302.15|300.15|0
1642569560000|2022-01-19 05:19:20|302.04|300.04|302.53|300.53|302.53|300.53|302.04|300.04|0
1642569570000|2022-01-19 05:19:30|302.28|300.28|302.53|300.53|302.53|300.53|302.28|300.28|0
1642569580000|2022-01-19 05:19:40|302.4|300.4|302.4|300.4|302.4|300.4|302.4|300.4|0
1642569590000|2022-01-19 05:19:50|302.53|300.53|302.28|300.28|302.53|300.53|302.28|300.28|0
1642569600000|2022-01-19 05:20:00|302.04|300.04|301.91|299.91|302.04|300.04|301.79|299.79|0
1642569610000|2022-01-19 05:20:10|301.79|299.79|301.79|299.79|301.79|299.79|301.79|299.79|0
1642569620000|2022-01-19 05:20:20|301.54|299.54|301.66|299.66|301.66|299.66|301.54|299.54|0
1642569630000|2022-01-19 05:20:30|301.79|299.79|301.79|299.79|301.79|299.79|301.66|299.66|0
1642569650000|2022-01-19 05:20:50|301.54|299.54|301.79|299.79|301.79|299.79|301.54|299.54|0
1642569660000|2022-01-19 05:21:00|301.54|299.54|301.54|299.54|301.54|299.54|301.54|299.54|0
1642569670000|2022-01-19 05:21:10|301.29|299.29|301.29|299.29|301.29|299.29|301.04|299.04|0
1642569680000|2022-01-19 05:21:20|301.04|299.04|301.04|299.04|301.04|299.04|300.8|298.8|0
1642569690000|2022-01-19 05:21:30|301.29|299.29|301.29|299.29|301.29|299.29|301.29|299.29|0
1642569700000|2022-01-19 05:21:40|300.8|298.8|300.17|298.17|300.8|298.8|300.17|298.17|0
1642569710000|2022-01-19 05:21:50|300.05|298.05|300.05|298.05|300.05|298.05|300.05|298.05|0
1642569720000|2022-01-19 05:22:00|300.17|298.17|300.3|298.3|300.3|298.3|300.05|298.05|0
1642569740000|2022-01-19 05:22:20|300.05|298.05|299.31|297.31|300.05|298.05|299.06|297.06|0
1642569750000|2022-01-19 05:22:30|299.56|297.56|299.68|297.68|299.8|297.8|299.56|297.56|0
1642569760000|2022-01-19 05:22:40|299.56|297.56|299.8|297.8|299.8|297.8|299.56|297.56|0
1642569770000|2022-01-19 05:22:50|300.05|298.05|300.3|298.3|300.3|298.3|300.05|298.05|0
1642569780000|2022-01-19 05:23:00|300.55|298.55|300.55|298.55|300.55|298.55|300.55|298.55|0
1642569790000|2022-01-19 05:23:10|300.42|298.42|300.42|298.42|300.55|298.55|300.42|298.42|0
1642569800000|2022-01-19 05:23:20|300.55|298.55|300.8|298.8|300.8|298.8|300.55|298.55|0
1642569810000|2022-01-19 05:23:30|300.79|298.79|301.04|299.04|301.04|299.04|300.79|298.79|0
1642569820000|2022-01-19 05:23:40|300.79|298.79|300.79|298.79|300.79|298.79|300.67|298.67|0
1642569830000|2022-01-19 05:23:50|300.55|298.55|300.55|298.55|300.55|298.55|300.55|298.55|0
1642569840000|2022-01-19 05:24:00|300.67|298.67|300.67|298.67|300.67|298.67|300.67|298.67|0
1642569850000|2022-01-19 05:24:10|300.79|298.79|301.54|299.54|301.54|299.54|300.79|298.79|0
1642569860000|2022-01-19 05:24:20|301.79|299.79|301.29|299.29|301.79|299.79|301.29|299.29|0
1642569870000|2022-01-19 05:24:30|301.04|299.04|301.29|299.29|301.29|299.29|301.04|299.04|0
1642569880000|2022-01-19 05:24:40|301.16|299.16|301.04|299.04|301.16|299.16|301.04|299.04|0
1642569890000|2022-01-19 05:24:50|300.55|298.55|300.3|298.3|300.55|298.55|300.3|298.3|0
1642569900000|2022-01-19 05:25:00|300.05|298.05|300.55|298.55|300.55|298.55|300.05|298.05|0
1642569910000|2022-01-19 05:25:10|300.79|298.79|300.55|298.55|300.79|298.79|300.55|298.55|0
1642569920000|2022-01-19 05:25:20|300.67|298.67|300.3|298.3|300.67|298.67|300.3|298.3|0
1642569930000|2022-01-19 05:25:30|300.55|298.55|300.79|298.79|300.79|298.79|300.55|298.55|0
1642569940000|2022-01-19 05:25:40|301.04|299.04|301.04|299.04|301.04|299.04|300.79|298.79|0
1642569950000|2022-01-19 05:25:50|301.29|299.29|300.67|298.67|301.29|299.29|300.55|298.55|0
1642569960000|2022-01-19 05:26:00|300.79|298.79|300.79|298.79|300.79|298.79|300.55|298.55|0
1642569970000|2022-01-19 05:26:10|300.66|298.66|300.79|298.79|300.79|298.79|300.66|298.66|0
1642569980000|2022-01-19 05:26:20|300.55|298.55|300.3|298.3|300.55|298.55|300.3|298.3|0
1642569990000|2022-01-19 05:26:30|300.17|298.17|300.42|298.42|300.42|298.42|300.17|298.17|0
1642570000000|2022-01-19 05:26:40|300.3|298.3|300.79|298.79|300.79|298.79|300.3|298.3|0
1642570010000|2022-01-19 05:26:50|300.55|298.55|300.3|298.3|300.55|298.55|300.3|298.3|0
1642570020000|2022-01-19 05:27:00|300.05|298.05|300.05|298.05|300.3|298.3|300.05|298.05|0
1642570030000|2022-01-19 05:27:10|300.17|298.17|300.05|298.05|300.17|298.17|300.05|298.05|0
1642570040000|2022-01-19 05:27:20|300.17|298.17|300.3|298.3|300.3|298.3|300.17|298.17|0
1642570050000|2022-01-19 05:27:30|300.55|298.55|300.05|298.05|300.55|298.55|300.05|298.05|0
1642570060000|2022-01-19 05:27:40|300.3|298.3|300.55|298.55|300.55|298.55|300.3|298.3|0
1642570070000|2022-01-19 05:27:50|300.42|298.42|300.3|298.3|300.42|298.42|300.3|298.3|0
1642570080000|2022-01-19 05:28:00|300.05|298.05|300.05|298.05|300.05|298.05|300.05|298.05|0
1642570090000|2022-01-19 05:28:10|299.8|297.8|299.55|297.55|299.8|297.8|299.43|297.43|0
1642570100000|2022-01-19 05:28:20|299.31|297.31|299.18|297.18|299.31|297.31|299.18|297.18|0
1642570110000|2022-01-19 05:28:30|299.31|297.31|299.31|297.31|299.31|297.31|299.31|297.31|0
1642570120000|2022-01-19 05:28:40|299.18|297.18|299.18|297.18|299.18|297.18|299.18|297.18|0
1642570130000|2022-01-19 05:28:50|299.06|297.06|299.55|297.55|299.55|297.55|299.06|297.06|0
1642570140000|2022-01-19 05:29:00|299.31|297.31|299.31|297.31|299.31|297.31|299.31|297.31|0
1642570150000|2022-01-19 05:29:10|299.43|297.43|299.43|297.43|299.43|297.43|299.43|297.43|0
1642570160000|2022-01-19 05:29:20|299.55|297.55|299.8|297.8|299.8|297.8|299.55|297.55|0
1642570170000|2022-01-19 05:29:30|299.67|297.67|299.31|297.31|299.67|297.67|299.31|297.31|0
1642570180000|2022-01-19 05:29:40|299.06|297.06|298.93|296.93|299.06|297.06|298.93|296.93|0
1642570190000|2022-01-19 05:29:50|298.81|296.81|299.31|297.31|299.31|297.31|298.81|296.81|0
1642570200000|2022-01-19 05:30:00|299.55|297.55|299.31|297.31|299.55|297.55|299.31|297.31|0
1642570210000|2022-01-19 05:30:10|300.05|298.05|301.04|299.04|301.04|299.04|300.05|298.05|0
1642570220000|2022-01-19 05:30:20|301.29|299.29|301.29|299.29|301.29|299.29|301.29|299.29|0
1642570230000|2022-01-19 05:30:30|301.78|299.78|301.78|299.78|301.78|299.78|301.78|299.78|0
1642570240000|2022-01-19 05:30:40|301.16|299.16|301.29|299.29|301.29|299.29|301.04|299.04|0
1642570250000|2022-01-19 05:30:50|301.16|299.16|300.79|298.79|301.16|299.16|300.79|298.79|0
1642570260000|2022-01-19 05:31:00|301.04|299.04|300.79|298.79|301.04|299.04|300.79|298.79|0
1642570270000|2022-01-19 05:31:10|301.04|299.04|301.04|299.04|301.04|299.04|300.54|298.54|0
1642570280000|2022-01-19 05:31:20|301.29|299.29|301.53|299.53|301.53|299.53|301.16|299.16|0
1642570290000|2022-01-19 05:31:30|301.78|299.78|301.53|299.53|301.78|299.78|301.53|299.53|0
1642570300000|2022-01-19 05:31:40|301.29|299.29|300.79|298.79|301.29|299.29|300.79|298.79|0
1642570310000|2022-01-19 05:31:50|300.41|298.41|301.04|299.04|301.04|299.04|300.41|298.41|0
1642570320000|2022-01-19 05:32:00|300.91|298.91|300.91|298.91|300.91|298.91|300.79|298.79|0
1642570330000|2022-01-19 05:32:10|301.04|299.04|301.16|299.16|301.16|299.16|301.04|299.04|0
1642570340000|2022-01-19 05:32:20|301.29|299.29|301.53|299.53|301.53|299.53|301.16|299.16|0
1642570350000|2022-01-19 05:32:30|301.29|299.29|301.04|299.04|301.29|299.29|301.04|299.04|0
1642570360000|2022-01-19 05:32:40|301.29|299.29|301.53|299.53|301.53|299.53|301.29|299.29|0
1642570370000|2022-01-19 05:32:50|301.29|299.29|301.29|299.29|301.4|299.4|301.29|299.29|0
1642570380000|2022-01-19 05:33:00|301.04|299.04|301.16|299.16|301.16|299.16|301.04|299.04|0
1642570390000|2022-01-19 05:33:10|301.04|299.04|300.91|298.91|301.04|299.04|300.79|298.79|0
1642570400000|2022-01-19 05:33:20|301.04|299.04|301.04|299.04|301.04|299.04|300.91|298.91|0
1642570410000|2022-01-19 05:33:30|300.79|298.79|300.29|298.29|300.79|298.79|300.29|298.29|0
1642570420000|2022-01-19 05:33:40|300.54|298.54|300.29|298.29|300.54|298.54|300.29|298.29|0
1642570430000|2022-01-19 05:33:50|300.17|298.17|300.17|298.17|300.17|298.17|300.05|298.05|0
1642570440000|2022-01-19 05:34:00|300.05|298.05|300.05|298.05|300.05|298.05|300.05|298.05|0
1642570450000|2022-01-19 05:34:10|299.92|297.92|299.55|297.55|299.92|297.92|299.55|297.55|0
1642570460000|2022-01-19 05:34:20|300.05|298.05|300.29|298.29|300.29|298.29|300.05|298.05|0
1642570470000|2022-01-19 05:34:30|300.05|298.05|300.29|298.29|300.29|298.29|299.92|297.92|0
1642570480000|2022-01-19 05:34:40|300.05|298.05|299.55|297.55|300.05|298.05|299.55|297.55|0
1642570490000|2022-01-19 05:34:50|299.8|297.8|299.42|297.42|299.8|297.8|299.42|297.42|0
1642570500000|2022-01-19 05:35:00|299.3|297.3|299.3|297.3|299.3|297.3|299.06|297.06|0
1642570510000|2022-01-19 05:35:10|299.55|297.55|299.8|297.8|299.8|297.8|299.55|297.55|0
1642570520000|2022-01-19 05:35:20|299.55|297.55|299.92|297.92|299.92|297.92|299.55|297.55|0
1642570530000|2022-01-19 05:35:30|300.05|298.05|300.05|298.05|300.05|298.05|299.8|297.8|0
1642570540000|2022-01-19 05:35:40|300.29|298.29|300.29|298.29|300.29|298.29|300.05|298.05|0
1642570550000|2022-01-19 05:35:50|300.05|298.05|299.92|297.92|300.05|298.05|299.92|297.92|0
1642570560000|2022-01-19 05:36:00|299.8|297.8|300.54|298.54|300.54|298.54|299.8|297.8|0
1642570570000|2022-01-19 05:36:10|300.16|298.16|300.16|298.16|300.16|298.16|300.05|298.05|0
1642570580000|2022-01-19 05:36:20|300.05|298.05|299.8|297.8|300.05|298.05|299.8|297.8|0
1642570590000|2022-01-19 05:36:30|299.67|297.67|299.8|297.8|299.8|297.8|299.67|297.67|0
1642570610000|2022-01-19 05:36:50|300.05|298.05|299.8|297.8|300.05|298.05|299.8|297.8|0
1642570620000|2022-01-19 05:37:00|299.92|297.92|300.29|298.29|300.29|298.29|299.92|297.92|0
1642570630000|2022-01-19 05:37:10|300.16|298.16|300.29|298.29|300.29|298.29|300.16|298.16|0
1642570640000|2022-01-19 05:37:20|300.16|298.16|301.28|299.28|301.28|299.28|300.16|298.16|0
1642570650000|2022-01-19 05:37:30|301.15|299.15|301.04|299.04|301.15|299.15|300.79|298.79|0
1642570660000|2022-01-19 05:37:40|301.53|299.53|301.78|299.78|301.78|299.78|301.53|299.53|0
1642570670000|2022-01-19 05:37:50|302.27|300.27|302.52|300.52|302.52|300.52|302.27|300.27|0
1642570680000|2022-01-19 05:38:00|302.64|300.64|302.77|300.77|302.77|300.77|302.64|300.64|0
1642570690000|2022-01-19 05:38:10|302.27|300.27|302.27|300.27|302.27|300.27|302.27|300.27|0
1642570700000|2022-01-19 05:38:20|302.15|300.15|301.28|299.28|302.15|300.15|301.28|299.28|0
1642570710000|2022-01-19 05:38:30|301.04|299.04|301.04|299.04|301.04|299.04|301.04|299.04|0
1642570720000|2022-01-19 05:38:40|300.91|298.91|300.79|298.79|300.91|298.91|300.79|298.79|0
1642570730000|2022-01-19 05:38:50|300.66|298.66|300.54|298.54|300.79|298.79|300.54|298.54|0
1642570740000|2022-01-19 05:39:00|300.79|298.79|300.79|298.79|300.79|298.79|300.66|298.66|0
1642570750000|2022-01-19 05:39:10|300.91|298.91|300.79|298.79|301.04|299.04|300.79|298.79|0
1642570760000|2022-01-19 05:39:20|301.04|299.04|300.79|298.79|301.04|299.04|300.79|298.79|0
1642570770000|2022-01-19 05:39:30|300.91|298.91|301.04|299.04|301.04|299.04|300.79|298.79|0
1642570780000|2022-01-19 05:39:40|301.28|299.28|301.15|299.15|301.28|299.28|301.03|299.03|0
1642570790000|2022-01-19 05:39:50|301.03|299.03|301.28|299.28|301.28|299.28|301.03|299.03|0
1642570800000|2022-01-19 05:40:00|301.03|299.03|301.03|299.03|301.28|299.28|301.03|299.03|0
1642570810000|2022-01-19 05:40:10|300.79|298.79|300.54|298.54|300.79|298.79|300.54|298.54|0
1642570820000|2022-01-19 05:40:20|300.79|298.79|300.79|298.79|300.79|298.79|300.79|298.79|0
1642570830000|2022-01-19 05:40:30|300.54|298.54|300.79|298.79|300.91|298.91|300.54|298.54|0
1642570840000|2022-01-19 05:40:40|300.66|298.66|300.66|298.66|300.66|298.66|300.66|298.66|0
1642570850000|2022-01-19 05:40:50|300.54|298.54|300.54|298.54|300.54|298.54|300.54|298.54|0
1642570860000|2022-01-19 05:41:00|300.29|298.29|300.29|298.29|300.29|298.29|300.29|298.29|0
1642570870000|2022-01-19 05:41:10|300.54|298.54|300.41|298.41|300.54|298.54|300.29|298.29|0
1642570880000|2022-01-19 05:41:20|300.29|298.29|300.04|298.04|300.29|298.29|300.04|298.04|0
1642570890000|2022-01-19 05:41:30|300.29|298.29|299.91|297.91|300.29|298.29|299.91|297.91|0
1642570900000|2022-01-19 05:41:40|299.8|297.8|300.04|298.04|300.04|298.04|299.67|297.67|0
1642570910000|2022-01-19 05:41:50|299.55|297.55|299.3|297.3|299.55|297.55|299.3|297.3|0
1642570920000|2022-01-19 05:42:00|299.55|297.55|299.8|297.8|299.8|297.8|299.55|297.55|0
1642570930000|2022-01-19 05:42:10|299.55|297.55|299.3|297.3|299.55|297.55|299.3|297.3|0
1642570940000|2022-01-19 05:42:20|299.05|297.05|299.55|297.55|299.55|297.55|299.05|297.05|0
1642570950000|2022-01-19 05:42:30|299.42|297.42|299.55|297.55|299.55|297.55|299.42|297.42|0
1642570960000|2022-01-19 05:42:40|299.17|297.17|299.17|297.17|299.17|297.17|299.17|297.17|0
1642570970000|2022-01-19 05:42:50|299.3|297.3|299.79|297.79|299.79|297.79|299.3|297.3|0
1642570980000|2022-01-19 05:43:00|299.55|297.55|299.55|297.55|299.67|297.67|299.55|297.55|0
1642570990000|2022-01-19 05:43:10|299.79|297.79|299.55|297.55|299.79|297.79|299.55|297.55|0
1642571000000|2022-01-19 05:43:20|299.79|297.79|299.42|297.42|299.79|297.79|299.42|297.42|0
1642571010000|2022-01-19 05:43:30|299.55|297.55|299.79|297.79|299.79|297.79|299.55|297.55|0
1642571020000|2022-01-19 05:43:40|299.55|297.55|299.79|297.79|299.79|297.79|299.55|297.55|0
1642571030000|2022-01-19 05:43:50|299.55|297.55|299.3|297.3|299.55|297.55|299.3|297.3|0
1642571040000|2022-01-19 05:44:00|299.42|297.42|299.3|297.3|299.67|297.67|299.3|297.3|0
1642571050000|2022-01-19 05:44:10|299.55|297.55|299.67|297.67|299.79|297.79|299.55|297.55|0
1642571060000|2022-01-19 05:44:20|299.55|297.55|299.55|297.55|299.55|297.55|299.55|297.55|0
1642571070000|2022-01-19 05:44:30|299.3|297.3|299.17|297.17|299.3|297.3|299.17|297.17|0
1642571080000|2022-01-19 05:44:40|299.3|297.3|299.05|297.05|299.3|297.3|299.05|297.05|0
1642571090000|2022-01-19 05:44:50|298.92|296.92|298.92|296.92|298.92|296.92|298.92|296.92|0
1642571100000|2022-01-19 05:45:00|299.05|297.05|299.3|297.3|299.3|297.3|298.92|296.92|0
1642571110000|2022-01-19 05:45:10|299.55|297.55|299.3|297.3|299.55|297.55|299.3|297.3|0
1642571120000|2022-01-19 05:45:20|299.55|297.55|299.3|297.3|299.55|297.55|299.3|297.3|0
1642571130000|2022-01-19 05:45:30|299.17|297.17|298.8|296.8|299.17|297.17|298.8|296.8|0
1642571150000|2022-01-19 05:45:50|299.3|297.3|299.3|297.3|299.3|297.3|299.3|297.3|0
1642571160000|2022-01-19 05:46:00|299.55|297.55|299.55|297.55|299.55|297.55|299.55|297.55|0
1642571180000|2022-01-19 05:46:20|299.42|297.42|299.55|297.55|299.55|297.55|299.42|297.42|0
1642571190000|2022-01-19 05:46:30|299.42|297.42|299.3|297.3|299.42|297.42|299.3|297.3|0
1642571200000|2022-01-19 05:46:40|299.42|297.42|299.55|297.55|299.55|297.55|299.42|297.42|0
1642571210000|2022-01-19 05:46:50|299.79|297.79|299.55|297.55|299.79|297.79|299.55|297.55|0
1642571220000|2022-01-19 05:47:00|299.42|297.42|299.42|297.42|299.55|297.55|299.42|297.42|0
1642571230000|2022-01-19 05:47:10|299.55|297.55|299.55|297.55|299.55|297.55|299.05|297.05|0
1642571240000|2022-01-19 05:47:20|299.42|297.42|299.3|297.3|299.42|297.42|299.3|297.3|0
1642571260000|2022-01-19 05:47:40|299.17|297.17|299.05|297.05|299.17|297.17|299.05|297.05|0
1642571270000|2022-01-19 05:47:50|299.3|297.3|299.3|297.3|299.3|297.3|299.3|297.3|0
1642571280000|2022-01-19 05:48:00|299.05|297.05|299.05|297.05|299.05|297.05|299.05|297.05|0
1642571290000|2022-01-19 05:48:10|299.17|297.17|299.3|297.3|299.3|297.3|299.17|297.17|0
1642571300000|2022-01-19 05:48:20|299.42|297.42|299.3|297.3|299.42|297.42|299.3|297.3|0
1642571310000|2022-01-19 05:48:30|298.8|296.8|298.8|296.8|299.05|297.05|298.8|296.8|0
1642571320000|2022-01-19 05:48:40|298.92|296.92|298.8|296.8|299.05|297.05|298.8|296.8|0
1642571330000|2022-01-19 05:48:50|299.05|297.05|299.05|297.05|299.05|297.05|299.05|297.05|0
1642571340000|2022-01-19 05:49:00|298.8|296.8|298.8|296.8|298.92|296.92|298.8|296.8|0
1642571360000|2022-01-19 05:49:20|299.05|297.05|298.8|296.8|299.05|297.05|298.8|296.8|0
1642571400000|2022-01-19 05:50:00|299.05|297.05|299.05|297.05|299.05|297.05|299.05|297.05|0
1642571410000|2022-01-19 05:50:10|299.17|297.17|299.05|297.05|299.3|297.3|299.05|297.05|0
1642571420000|2022-01-19 05:50:20|298.92|296.92|298.8|296.8|298.92|296.92|298.8|296.8|0
1642571440000|2022-01-19 05:50:40|299.3|297.3|299.54|297.54|299.79|297.79|299.3|297.3|0
1642571450000|2022-01-19 05:50:50|299.79|297.79|299.54|297.54|299.79|297.79|299.54|297.54|0
1642571460000|2022-01-19 05:51:00|299.79|297.79|299.54|297.54|299.79|297.79|299.3|297.3|0
1642571470000|2022-01-19 05:51:10|299.79|297.79|300.04|298.04|300.04|298.04|299.79|297.79|0
1642571490000|2022-01-19 05:51:30|299.79|297.79|299.79|297.79|300.04|298.04|299.79|297.79|0
1642571500000|2022-01-19 05:51:40|299.91|297.91|300.29|298.29|300.29|298.29|299.91|297.91|0
1642571510000|2022-01-19 05:51:50|300.16|298.16|300.04|298.04|300.16|298.16|300.04|298.04|0
1642571520000|2022-01-19 05:52:00|299.79|297.79|299.79|297.79|299.79|297.79|299.54|297.54|0
1642571530000|2022-01-19 05:52:10|299.54|297.54|299.79|297.79|299.79|297.79|299.54|297.54|0
1642571550000|2022-01-19 05:52:30|300.04|298.04|300.04|298.04|300.04|298.04|300.04|298.04|0
1642571560000|2022-01-19 05:52:40|300.29|298.29|300.29|298.29|300.29|298.29|300.29|298.29|0
1642571570000|2022-01-19 05:52:50|300.53|298.53|300.53|298.53|300.53|298.53|300.53|298.53|0
1642571580000|2022-01-19 05:53:00|300.29|298.29|300.4|298.4|300.53|298.53|300.29|298.29|0
1642571590000|2022-01-19 05:53:10|300.53|298.53|300.4|298.4|300.53|298.53|300.29|298.29|0
1642571600000|2022-01-19 05:53:20|301.03|299.03|301.03|299.03|301.03|299.03|300.78|298.78|0
1642571610000|2022-01-19 05:53:30|301.15|299.15|301.28|299.28|301.28|299.28|301.15|299.15|0
1642571620000|2022-01-19 05:53:40|301.03|299.03|301.28|299.28|301.28|299.28|301.03|299.03|0
1642571630000|2022-01-19 05:53:50|301.03|299.03|302.27|300.27|302.27|300.27|301.03|299.03|0
1642571640000|2022-01-19 05:54:00|302.02|300.02|302.27|300.27|302.27|300.27|302.02|300.02|0
1642571650000|2022-01-19 05:54:10|302.51|300.51|301.77|299.77|302.51|300.51|301.77|299.77|0
1642571660000|2022-01-19 05:54:20|301.52|299.52|301.39|299.39|301.52|299.52|301.28|299.28|0
1642571670000|2022-01-19 05:54:30|301.52|299.52|301.52|299.52|301.52|299.52|301.52|299.52|0
1642571680000|2022-01-19 05:54:40|301.28|299.28|301.52|299.52|301.52|299.52|301.28|299.28|0
1642571690000|2022-01-19 05:54:50|301.28|299.28|301.28|299.28|301.39|299.39|301.28|299.28|0
1642571700000|2022-01-19 05:55:00|301.52|299.52|300.53|298.53|301.52|299.52|300.53|298.53|0
1642571710000|2022-01-19 05:55:10|300.4|298.4|300.78|298.78|300.78|298.78|300.4|298.4|0
1642571740000|2022-01-19 05:55:40|300.04|298.04|300.04|298.04|300.04|298.04|300.04|298.04|0
1642571750000|2022-01-19 05:55:50|299.79|297.79|300.04|298.04|300.04|298.04|299.79|297.79|0
1642571760000|2022-01-19 05:56:00|300.28|298.28|300.28|298.28|300.28|298.28|300.28|298.28|0
1642571770000|2022-01-19 05:56:10|300.53|298.53|300.28|298.28|300.53|298.53|300.28|298.28|0
1642571780000|2022-01-19 05:56:20|300.53|298.53|300.28|298.28|300.53|298.53|300.28|298.28|0
1642571790000|2022-01-19 05:56:30|300.4|298.4|300.53|298.53|300.78|298.78|300.4|298.4|0
1642571800000|2022-01-19 05:56:40|300.4|298.4|300.28|298.28|300.4|298.4|300.28|298.28|0
1642571810000|2022-01-19 05:56:50|300.4|298.4|300.53|298.53|300.53|298.53|300.4|298.4|0
1642571820000|2022-01-19 05:57:00|300.78|298.78|301.03|299.03|301.03|299.03|300.78|298.78|0
1642571830000|2022-01-19 05:57:10|301.27|299.27|301.64|299.64|301.77|299.77|301.27|299.27|0
1642571840000|2022-01-19 05:57:20|301.77|299.77|301.77|299.77|301.77|299.77|301.77|299.77|0
1642571850000|2022-01-19 05:57:30|302.02|300.02|301.77|299.77|302.02|300.02|301.77|299.77|0
1642571870000|2022-01-19 05:57:50|301.89|299.89|301.89|299.89|301.89|299.89|301.89|299.89|0
1642571880000|2022-01-19 05:58:00|302.02|300.02|302.27|300.27|302.27|300.27|302.02|300.02|0
1642571890000|2022-01-19 05:58:10|302.02|300.02|301.89|299.89|302.02|300.02|301.77|299.77|0
1642571900000|2022-01-19 05:58:20|301.77|299.77|301.89|299.89|301.89|299.89|301.77|299.77|0
1642571910000|2022-01-19 05:58:30|301.77|299.77|301.64|299.64|301.77|299.77|301.64|299.64|0
1642571920000|2022-01-19 05:58:40|301.52|299.52|301.52|299.52|301.52|299.52|301.27|299.27|0
1642571930000|2022-01-19 05:58:50|301.77|299.77|302.02|300.02|302.02|300.02|301.77|299.77|0
1642571940000|2022-01-19 05:59:00|302.26|300.26|302.02|300.02|302.26|300.26|302.02|300.02|0
1642571950000|2022-01-19 05:59:10|302.26|300.26|302.02|300.02|302.26|300.26|302.02|300.02|0
1642571960000|2022-01-19 05:59:20|302.26|300.26|302.02|300.02|302.26|300.26|302.02|300.02|0
1642571970000|2022-01-19 05:59:30|302.26|300.26|302.76|300.76|302.76|300.76|302.26|300.26|0
1642571980000|2022-01-19 05:59:40|303.01|301.01|303.26|301.26|303.26|301.26|303.01|301.01|0
1642571990000|2022-01-19 05:59:50|303.01|301.01|302.76|300.76|303.26|301.26|302.76|300.76|0
1642572000000|2022-01-19 06:00:00|303.01|301.01|303.62|301.62|303.62|301.62|302.76|300.76|0
1642572010000|2022-01-19 06:00:10|303.75|301.75|303.26|301.26|303.75|301.75|303.26|301.26|0
1642572020000|2022-01-19 06:00:20|303.5|301.5|304.74|302.74|304.74|302.74|303.5|301.5|0
1642572030000|2022-01-19 06:00:30|304.86|302.86|304.37|302.37|304.86|302.86|304.37|302.37|0
1642572040000|2022-01-19 06:00:40|304.12|302.12|303.37|301.37|304.12|302.12|303.37|301.37|0
1642572050000|2022-01-19 06:00:50|303.5|301.5|303.5|301.5|303.5|301.5|303.5|301.5|0
1642572060000|2022-01-19 06:01:00|303.37|301.37|303.5|301.5|303.5|301.5|303.37|301.37|0
1642572070000|2022-01-19 06:01:10|303.13|301.13|303.01|301.01|303.13|301.13|303.01|301.01|0
1642572080000|2022-01-19 06:01:20|302.76|300.76|303.13|301.13|303.13|301.13|302.76|300.76|0
1642572090000|2022-01-19 06:01:30|302.76|300.76|302.63|300.63|302.76|300.76|302.26|300.26|0
1642572100000|2022-01-19 06:01:40|303.01|301.01|302.38|300.38|303.01|301.01|302.26|300.26|0
1642572110000|2022-01-19 06:01:50|302.51|300.51|301.02|299.02|302.51|300.51|301.02|299.02|0
1642572120000|2022-01-19 06:02:00|301.27|299.27|301.02|299.02|301.27|299.27|301.02|299.02|0
1642572130000|2022-01-19 06:02:10|300.78|298.78|300.9|298.9|300.9|298.9|300.78|298.78|0
1642572140000|2022-01-19 06:02:20|300.28|298.28|300.03|298.03|300.28|298.28|300.03|298.03|0
1642572150000|2022-01-19 06:02:30|300.28|298.28|301.27|299.27|301.27|299.27|300.28|298.28|0
1642572160000|2022-01-19 06:02:40|301.02|299.02|302.02|300.02|302.02|300.02|301.02|299.02|0
1642572170000|2022-01-19 06:02:50|301.77|299.77|301.52|299.52|301.77|299.77|301.52|299.52|0
1642572180000|2022-01-19 06:03:00|302.02|300.02|302.26|300.26|302.26|300.26|302.02|300.02|0
1642572190000|2022-01-19 06:03:10|302.02|300.02|302.02|300.02|302.26|300.26|302.02|300.02|0
1642572200000|2022-01-19 06:03:20|302.26|300.26|302.02|300.02|302.26|300.26|302.02|300.02|0
1642572210000|2022-01-19 06:03:30|302.26|300.26|302.01|300.01|302.26|300.26|301.77|299.77|0
1642572220000|2022-01-19 06:03:40|302.26|300.26|302.76|300.76|302.76|300.76|302.26|300.26|0
1642572230000|2022-01-19 06:03:50|302.63|300.63|302.51|300.51|302.63|300.63|302.51|300.51|0
1642572240000|2022-01-19 06:04:00|302.63|300.63|303.62|301.62|303.62|301.62|302.63|300.63|0
1642572250000|2022-01-19 06:04:10|303.5|301.5|304.61|302.61|304.61|302.61|303.5|301.5|0
1642572260000|2022-01-19 06:04:20|304.74|302.74|304.74|302.74|305.24|303.24|304.74|302.74|0
1642572270000|2022-01-19 06:04:30|304.99|302.99|304.49|302.49|304.99|302.99|304.49|302.49|0
1642572280000|2022-01-19 06:04:40|304.25|302.25|304.49|302.49|304.61|302.61|304.25|302.25|0
1642572290000|2022-01-19 06:04:50|304.36|302.36|304.74|302.74|304.74|302.74|304.25|302.25|0
1642572300000|2022-01-19 06:05:00|304.49|302.49|304.74|302.74|304.74|302.74|304.49|302.49|0
1642572310000|2022-01-19 06:05:10|304.49|302.49|304.36|302.36|304.74|302.74|304.36|302.36|0
1642572320000|2022-01-19 06:05:20|304.25|302.25|304.49|302.49|304.49|302.49|304.25|302.25|0
1642572330000|2022-01-19 06:05:30|304.25|302.25|304|302|304.25|302.25|304|302|0
1642572340000|2022-01-19 06:05:40|304.24|302.24|304.49|302.49|304.49|302.49|304.24|302.24|0
1642572350000|2022-01-19 06:05:50|304.74|302.74|304.24|302.24|304.74|302.74|304.24|302.24|0
1642572360000|2022-01-19 06:06:00|304.36|302.36|304.74|302.74|304.74|302.74|304.24|302.24|0
1642572370000|2022-01-19 06:06:10|304.99|302.99|305.48|303.48|305.48|303.48|304.99|302.99|0
1642572380000|2022-01-19 06:06:20|305.73|303.73|305.6|303.6|305.73|303.73|305.48|303.48|0
1642572390000|2022-01-19 06:06:30|305.48|303.48|305.36|303.36|305.48|303.48|305.24|303.24|0
1642572400000|2022-01-19 06:06:40|305.6|303.6|305.48|303.48|305.73|303.73|305.48|303.48|0
1642572410000|2022-01-19 06:06:50|305.98|303.98|306.23|304.23|306.23|304.23|305.98|303.98|0
1642572420000|2022-01-19 06:07:00|306.48|304.48|307.22|305.22|307.22|305.22|306.48|304.48|0
1642572430000|2022-01-19 06:07:10|307.47|305.47|307.59|305.59|307.59|305.59|307.47|305.47|0
1642572440000|2022-01-19 06:07:20|307.47|305.47|306.72|304.72|307.47|305.47|306.48|304.48|0
1642572450000|2022-01-19 06:07:30|306.97|304.97|306.6|304.6|306.97|304.97|306.48|304.48|0
1642572460000|2022-01-19 06:07:40|305.48|303.48|305.24|303.24|305.73|303.73|305.24|303.24|0
1642572470000|2022-01-19 06:07:50|305.33|303.33|305.65|303.65|305.65|303.65|305.33|303.33|0
1642572480000|2022-01-19 06:08:00|305.53|303.53|306.28|304.28|306.28|304.28|305.53|303.53|0
1642572490000|2022-01-19 06:08:10|306.53|304.53|305.53|303.53|306.53|304.53|305.53|303.53|0
1642572500000|2022-01-19 06:08:20|305.29|303.29|305.78|303.78|305.78|303.78|305.16|303.16|0
1642572510000|2022-01-19 06:08:30|306.53|304.53|306.28|304.28|306.53|304.53|306.28|304.28|0
1642572520000|2022-01-19 06:08:40|306.15|304.15|306.15|304.15|306.28|304.28|306.15|304.15|0
1642572530000|2022-01-19 06:08:50|306.03|304.03|306.28|304.28|306.53|304.53|306.03|304.03|0
1642572540000|2022-01-19 06:09:00|306.03|304.03|306.28|304.28|306.53|304.53|306.03|304.03|0
1642572550000|2022-01-19 06:09:10|306.4|304.4|305.78|303.78|306.4|304.4|305.78|303.78|0
1642572560000|2022-01-19 06:09:20|305.9|303.9|305.9|303.9|305.9|303.9|305.9|303.9|0
1642572570000|2022-01-19 06:09:30|305.78|303.78|305.78|303.78|305.9|303.9|305.78|303.78|0
1642572580000|2022-01-19 06:09:40|305.65|303.65|305.53|303.53|305.65|303.65|305.53|303.53|0
1642572590000|2022-01-19 06:09:50|305.65|303.65|305.4|303.4|305.65|303.65|305.29|303.29|0
1642572600000|2022-01-19 06:10:00|305.29|303.29|305.78|303.78|305.78|303.78|305.29|303.29|0
1642572610000|2022-01-19 06:10:10|306.15|304.15|306.28|304.28|306.28|304.28|306.03|304.03|0
1642572620000|2022-01-19 06:10:20|306.03|304.03|306.28|304.28|306.52|304.52|306.03|304.03|0
1642572630000|2022-01-19 06:10:30|306.52|304.52|306.28|304.28|306.52|304.52|306.28|304.28|0
1642572640000|2022-01-19 06:10:40|306.52|304.52|306.77|304.77|306.77|304.77|306.28|304.28|0
1642572650000|2022-01-19 06:10:50|306.64|304.64|306.52|304.52|306.77|304.77|306.52|304.52|0
1642572660000|2022-01-19 06:11:00|306.77|304.77|306.64|304.64|306.77|304.77|306.52|304.52|0
1642572670000|2022-01-19 06:11:10|306.77|304.77|307.76|305.76|307.76|305.76|306.77|304.77|0
1642572680000|2022-01-19 06:11:20|307.63|305.63|307.52|305.52|307.63|305.63|307.52|305.52|0
1642572690000|2022-01-19 06:11:30|307.76|305.76|307.52|305.52|307.76|305.76|307.52|305.52|0
1642572700000|2022-01-19 06:11:40|307.27|305.27|307.27|305.27|307.27|305.27|307.27|305.27|0
1642572710000|2022-01-19 06:11:50|307.52|305.52|307.52|305.52|307.52|305.52|307.27|305.27|0
1642572720000|2022-01-19 06:12:00|307.27|305.27|306.64|304.64|307.27|305.27|306.64|304.64|0
1642572730000|2022-01-19 06:12:10|306.77|304.77|306.28|304.28|306.77|304.77|306.28|304.28|0
1642572740000|2022-01-19 06:12:20|306.03|304.03|306.15|304.15|306.15|304.15|306.03|304.03|0
1642572750000|2022-01-19 06:12:30|306.03|304.03|306.03|304.03|306.28|304.28|306.03|304.03|0
1642572760000|2022-01-19 06:12:40|305.65|303.65|305.78|303.78|306.28|304.28|305.53|303.53|0
1642572770000|2022-01-19 06:12:50|305.65|303.65|305.78|303.78|305.78|303.78|305.65|303.65|0
1642572780000|2022-01-19 06:13:00|305.9|303.9|306.15|304.15|306.28|304.28|305.9|303.9|0
1642572790000|2022-01-19 06:13:10|306.28|304.28|306.28|304.28|306.28|304.28|306.28|304.28|0
1642572810000|2022-01-19 06:13:30|306.52|304.52|306.52|304.52|306.52|304.52|306.28|304.28|0
1642572820000|2022-01-19 06:13:40|306.28|304.28|306.27|304.27|306.28|304.28|306.27|304.27|0
1642572830000|2022-01-19 06:13:50|305.78|303.78|306.15|304.15|306.15|304.15|305.78|303.78|0
1642572840000|2022-01-19 06:14:00|306.27|304.27|305.53|303.53|306.27|304.27|305.53|303.53|0
1642572850000|2022-01-19 06:14:10|305.78|303.78|306.03|304.03|306.03|304.03|305.78|303.78|0
1642572860000|2022-01-19 06:14:20|305.9|303.9|305.78|303.78|305.9|303.9|305.53|303.53|0
1642572870000|2022-01-19 06:14:30|305.53|303.53|305.78|303.78|305.78|303.78|305.53|303.53|0
1642572890000|2022-01-19 06:14:50|305.9|303.9|305.9|303.9|305.9|303.9|305.9|303.9|0
1642572900000|2022-01-19 06:15:00|306.52|304.52|306.77|304.77|306.77|304.77|306.52|304.52|0
1642572910000|2022-01-19 06:15:10|306.52|304.52|305.78|303.78|306.52|304.52|305.78|303.78|0
1642572920000|2022-01-19 06:15:20|306.03|304.03|306.03|304.03|306.03|304.03|305.78|303.78|0
1642572930000|2022-01-19 06:15:30|306.27|304.27|306.77|304.77|306.77|304.77|306.27|304.27|0
1642572940000|2022-01-19 06:15:40|306.52|304.52|306.64|304.64|306.77|304.77|306.52|304.52|0
1642572950000|2022-01-19 06:15:50|306.77|304.77|306.03|304.03|306.77|304.77|306.03|304.03|0
1642572960000|2022-01-19 06:16:00|305.78|303.78|305.78|303.78|305.78|303.78|305.65|303.65|0
1642572970000|2022-01-19 06:16:10|305.53|303.53|305.28|303.28|305.53|303.53|305.28|303.28|0
1642572980000|2022-01-19 06:16:20|305.03|303.03|305.03|303.03|305.03|303.03|304.79|302.79|0
1642572990000|2022-01-19 06:16:30|305.28|303.28|305.28|303.28|305.28|303.28|305.28|303.28|0
1642573000000|2022-01-19 06:16:40|305.03|303.03|305.03|303.03|305.03|303.03|305.03|303.03|0
1642573010000|2022-01-19 06:16:50|304.91|302.91|304.91|302.91|304.91|302.91|304.91|302.91|0
1642573020000|2022-01-19 06:17:00|305.03|303.03|305.65|303.65|305.65|303.65|305.03|303.03|0
1642573030000|2022-01-19 06:17:10|305.53|303.53|305.78|303.78|305.78|303.78|305.53|303.53|0
1642573040000|2022-01-19 06:17:20|306.03|304.03|305.9|303.9|306.03|304.03|305.78|303.78|0
1642573050000|2022-01-19 06:17:30|305.78|303.78|305.53|303.53|305.78|303.78|305.53|303.53|0
1642573060000|2022-01-19 06:17:40|305.78|303.78|305.9|303.9|305.9|303.9|305.78|303.78|0
1642573070000|2022-01-19 06:17:50|305.78|303.78|305.65|303.65|305.78|303.78|305.53|303.53|0
1642573080000|2022-01-19 06:18:00|305.78|303.78|306.03|304.03|306.27|304.27|305.78|303.78|0
1642573090000|2022-01-19 06:18:10|305.78|303.78|306.03|304.03|306.03|304.03|305.78|303.78|0
1642573100000|2022-01-19 06:18:20|306.27|304.27|306.27|304.27|306.27|304.27|306.14|304.14|0
1642573110000|2022-01-19 06:18:30|306.52|304.52|306.77|304.77|306.77|304.77|306.52|304.52|0
1642573140000|2022-01-19 06:19:00|306.64|304.64|306.77|304.77|306.77|304.77|306.64|304.64|0
1642573160000|2022-01-19 06:19:20|306.52|304.52|306.52|304.52|306.52|304.52|306.52|304.52|0
1642573170000|2022-01-19 06:19:30|306.77|304.77|306.77|304.77|306.77|304.77|306.77|304.77|0
1642573180000|2022-01-19 06:19:40|306.52|304.52|306.52|304.52|306.52|304.52|306.52|304.52|0
1642573190000|2022-01-19 06:19:50|306.77|304.77|306.77|304.77|306.77|304.77|306.77|304.77|0
1642573200000|2022-01-19 06:20:00|306.52|304.52|306.77|304.77|306.77|304.77|306.52|304.52|0
1642573210000|2022-01-19 06:20:10|307.51|305.51|307.63|305.63|307.63|305.63|307.51|305.51|0
1642573220000|2022-01-19 06:20:20|307.51|305.51|307.26|305.26|307.51|305.51|307.26|305.26|0
1642573230000|2022-01-19 06:20:30|307.51|305.51|307.51|305.51|307.51|305.51|307.51|305.51|0
1642573240000|2022-01-19 06:20:40|307.76|305.76|307.76|305.76|307.76|305.76|307.76|305.76|0
1642573250000|2022-01-19 06:20:50|308.01|306.01|308.01|306.01|308.25|306.25|308.01|306.01|0
1642573260000|2022-01-19 06:21:00|307.88|305.88|308.25|306.25|308.25|306.25|307.88|305.88|0
1642573270000|2022-01-19 06:21:10|308.01|306.01|307.76|305.76|308.01|306.01|307.76|305.76|0
1642573280000|2022-01-19 06:21:20|307.26|305.26|307.38|305.38|307.38|305.38|307.01|305.01|0
1642573290000|2022-01-19 06:21:30|307.26|305.26|307.26|305.26|307.51|305.51|307.26|305.26|0
1642573300000|2022-01-19 06:21:40|306.77|304.77|307.26|305.26|307.26|305.26|306.77|304.77|0
1642573310000|2022-01-19 06:21:50|307.01|305.01|307.01|305.01|307.01|305.01|307.01|305.01|0
1642573320000|2022-01-19 06:22:00|306.77|304.77|306.77|304.77|306.77|304.77|306.77|304.77|0
1642573330000|2022-01-19 06:22:10|306.64|304.64|306.64|304.64|306.77|304.77|306.64|304.64|0
1642573340000|2022-01-19 06:22:20|306.52|304.52|306.52|304.52|306.52|304.52|306.52|304.52|0
1642573350000|2022-01-19 06:22:30|306.77|304.77|307.01|305.01|307.01|305.01|306.77|304.77|0
1642573360000|2022-01-19 06:22:40|306.89|304.89|306.77|304.77|306.89|304.89|306.77|304.77|0
1642573370000|2022-01-19 06:22:50|306.52|304.52|306.39|304.39|306.52|304.52|306.39|304.39|0
1642573380000|2022-01-19 06:23:00|306.77|304.77|307.26|305.26|307.26|305.26|306.77|304.77|0
1642573390000|2022-01-19 06:23:10|307.13|305.13|307.26|305.26|307.26|305.26|307.13|305.13|0
1642573400000|2022-01-19 06:23:20|307.01|305.01|307.13|305.13|307.13|305.13|307.01|305.01|0
1642573410000|2022-01-19 06:23:30|307.26|305.26|307.76|305.76|307.76|305.76|307.26|305.26|0
1642573420000|2022-01-19 06:23:40|308.01|306.01|308.25|306.25|308.25|306.25|308.01|306.01|0
1642573430000|2022-01-19 06:23:50|308.5|306.5|308.75|306.75|308.75|306.75|308.5|306.5|0
1642573440000|2022-01-19 06:24:00|308.62|306.62|308.87|306.87|309|307|308.62|306.62|0
1642573450000|2022-01-19 06:24:10|308.5|306.5|307.88|305.88|308.5|306.5|307.76|305.76|0
1642573460000|2022-01-19 06:24:20|307.76|305.76|308.25|306.25|308.25|306.25|307.76|305.76|0
1642573470000|2022-01-19 06:24:30|308.12|306.12|308.01|306.01|308.12|306.12|308.01|306.01|0
1642573480000|2022-01-19 06:24:40|307.76|305.76|308|306|308|306|307.76|305.76|0
1642573490000|2022-01-19 06:24:50|308.12|306.12|308.12|306.12|308.25|306.25|308.12|306.12|0
1642573500000|2022-01-19 06:25:00|308.25|306.25|308.37|306.37|308.62|306.62|308.25|306.25|0
1642573510000|2022-01-19 06:25:10|308.87|306.87|308.75|306.75|309|307|308.75|306.75|0
1642573520000|2022-01-19 06:25:20|308.62|306.62|308.75|306.75|308.75|306.75|308.5|306.5|0
1642573530000|2022-01-19 06:25:30|309|307|308.5|306.5|309|307|308.5|306.5|0
1642573540000|2022-01-19 06:25:40|308.75|306.75|309|307|309|307|308.75|306.75|0
1642573550000|2022-01-19 06:25:50|308.75|306.75|309|307|309|307|308.75|306.75|0
1642573560000|2022-01-19 06:26:00|308.75|306.75|308.75|306.75|308.75|306.75|308.75|306.75|0
1642573570000|2022-01-19 06:26:10|308.62|306.62|308.75|306.75|308.75|306.75|308.5|306.5|0
1642573580000|2022-01-19 06:26:20|308.62|306.62|308.75|306.75|308.75|306.75|308.62|306.62|0
1642573590000|2022-01-19 06:26:30|308.62|306.62|308.25|306.25|308.62|306.62|308.25|306.25|0
1642573600000|2022-01-19 06:26:40|308.37|306.37|308.37|306.37|308.5|306.5|308.37|306.37|0
1642573610000|2022-01-19 06:26:50|308.25|306.25|308|306|308.25|306.25|307.76|305.76|0
1642573620000|2022-01-19 06:27:00|308.12|306.12|308.25|306.25|308.5|306.5|308.12|306.12|0
1642573630000|2022-01-19 06:27:10|308.37|306.37|308.25|306.25|308.37|306.37|308.12|306.12|0
1642573640000|2022-01-19 06:27:20|308.5|306.5|307.87|305.87|308.5|306.5|307.87|305.87|0
1642573650000|2022-01-19 06:27:30|307.76|305.76|307.51|305.51|307.76|305.76|307.51|305.51|0
1642573660000|2022-01-19 06:27:40|307.13|305.13|307.26|305.26|307.26|305.26|307.13|305.13|0
1642573670000|2022-01-19 06:27:50|307.01|305.01|307.13|305.13|307.13|305.13|307.01|305.01|0
1642573680000|2022-01-19 06:28:00|307.01|305.01|307.01|305.01|307.01|305.01|307.01|305.01|0
1642573690000|2022-01-19 06:28:10|306.76|304.76|306.52|304.52|306.76|304.76|306.52|304.52|0
1642573710000|2022-01-19 06:28:30|306.76|304.76|306.52|304.52|306.76|304.76|306.52|304.52|0
1642573720000|2022-01-19 06:28:40|306.27|304.27|306.27|304.27|306.39|304.39|306.27|304.27|0
1642573730000|2022-01-19 06:28:50|306.02|304.02|305.77|303.77|306.02|304.02|305.77|303.77|0
1642573740000|2022-01-19 06:29:00|306.02|304.02|306.27|304.27|306.27|304.27|306.02|304.02|0
1642573760000|2022-01-19 06:29:20|306.52|304.52|305.89|303.89|306.52|304.52|305.89|303.89|0
1642573770000|2022-01-19 06:29:30|305.77|303.77|305.77|303.77|305.77|303.77|305.52|303.52|0
1642573780000|2022-01-19 06:29:40|305.89|303.89|306.02|304.02|306.02|304.02|305.89|303.89|0
1642573790000|2022-01-19 06:29:50|306.14|304.14|306.27|304.27|306.52|304.52|306.14|304.14|0
1642573800000|2022-01-19 06:30:00|306.02|304.02|305.52|303.52|306.02|304.02|305.52|303.52|0
1642573810000|2022-01-19 06:30:10|305.89|303.89|305.64|303.64|305.89|303.89|305.64|303.64|0
1642573820000|2022-01-19 06:30:20|305.89|303.89|306.02|304.02|306.02|304.02|305.77|303.77|0
1642573830000|2022-01-19 06:30:30|305.89|303.89|305.77|303.77|306.02|304.02|305.77|303.77|0
1642573850000|2022-01-19 06:30:50|305.64|303.64|305.52|303.52|305.64|303.64|305.52|303.52|0
1642573860000|2022-01-19 06:31:00|305.28|303.28|305.28|303.28|305.28|303.28|305.28|303.28|0
1642573870000|2022-01-19 06:31:10|305.03|303.03|305.28|303.28|305.28|303.28|305.03|303.03|0
1642573880000|2022-01-19 06:31:20|305.03|303.03|305.03|303.03|305.28|303.28|305.03|303.03|0
1642573890000|2022-01-19 06:31:30|304.78|302.78|304.78|302.78|304.78|302.78|304.78|302.78|0
1642573900000|2022-01-19 06:31:40|304.28|302.28|304.28|302.28|304.28|302.28|304.28|302.28|0
1642573910000|2022-01-19 06:31:50|304.04|302.04|303.79|301.79|304.04|302.04|303.79|301.79|0
1642573920000|2022-01-19 06:32:00|304.04|302.04|303.91|301.91|304.04|302.04|303.91|301.91|0
1642573930000|2022-01-19 06:32:10|304.04|302.04|303.79|301.79|304.04|302.04|303.66|301.66|0
1642573940000|2022-01-19 06:32:20|304.04|302.04|304.04|302.04|304.04|302.04|303.91|301.91|0
1642573950000|2022-01-19 06:32:30|304.53|302.53|304.78|302.78|304.78|302.78|304.53|302.53|0
1642573960000|2022-01-19 06:32:40|304.65|302.65|304.78|302.78|304.78|302.78|304.65|302.65|0
1642573970000|2022-01-19 06:32:50|304.53|302.53|304.65|302.65|304.65|302.65|304.53|302.53|0
1642573980000|2022-01-19 06:33:00|304.53|302.53|304.53|302.53|304.53|302.53|304.28|302.28|0
1642573990000|2022-01-19 06:33:10|304.28|302.28|304.15|302.15|304.28|302.28|304.04|302.04|0
1642574000000|2022-01-19 06:33:20|304.04|302.04|303.91|301.91|304.28|302.28|303.91|301.91|0
1642574010000|2022-01-19 06:33:30|303.79|301.79|303.79|301.79|303.79|301.79|303.79|301.79|0
1642574020000|2022-01-19 06:33:40|303.54|301.54|303.29|301.29|303.54|301.54|303.29|301.29|0
1642574030000|2022-01-19 06:33:50|303.04|301.04|302.55|300.55|303.04|301.04|302.55|300.55|0
1642574040000|2022-01-19 06:34:00|302.42|300.42|302.55|300.55|302.8|300.8|302.42|300.42|0
1642574050000|2022-01-19 06:34:10|302.3|300.3|302.55|300.55|302.55|300.55|302.3|300.3|0
1642574060000|2022-01-19 06:34:20|302.05|300.05|302.05|300.05|302.05|300.05|302.05|300.05|0
1642574070000|2022-01-19 06:34:30|302.17|300.17|302.05|300.05|302.17|300.17|302.05|300.05|0
1642574080000|2022-01-19 06:34:40|301.81|299.81|301.81|299.81|301.81|299.81|301.81|299.81|0
1642574090000|2022-01-19 06:34:50|302.17|300.17|302.05|300.05|302.17|300.17|302.05|300.05|0
1642574100000|2022-01-19 06:35:00|302.17|300.17|302.55|300.55|302.55|300.55|302.17|300.17|0
1642574110000|2022-01-19 06:35:10|302.42|300.42|302.55|300.55|302.8|300.8|302.42|300.42|0
1642574120000|2022-01-19 06:35:20|302.67|300.67|302.8|300.8|302.8|300.8|302.67|300.67|0
1642574130000|2022-01-19 06:35:30|302.55|300.55|302.05|300.05|302.55|300.55|302.05|300.05|0
1642574140000|2022-01-19 06:35:40|301.81|299.81|301.68|299.68|301.81|299.81|301.68|299.68|0
1642574150000|2022-01-19 06:35:50|301.56|299.56|302.05|300.05|302.05|300.05|301.56|299.56|0
1642574160000|2022-01-19 06:36:00|302.42|300.42|302.67|300.67|302.67|300.67|302.42|300.42|0
1642574170000|2022-01-19 06:36:10|302.3|300.3|302.55|300.55|302.55|300.55|302.3|300.3|0
1642574180000|2022-01-19 06:36:20|302.3|300.3|302.05|300.05|302.3|300.3|302.05|300.05|0
1642574190000|2022-01-19 06:36:30|301.92|299.92|302.3|300.3|302.3|300.3|301.92|299.92|0
1642574200000|2022-01-19 06:36:40|302.17|300.17|302.8|300.8|302.8|300.8|302.17|300.17|0
1642574210000|2022-01-19 06:36:50|302.91|300.91|303.16|301.16|303.16|301.16|302.91|300.91|0
1642574220000|2022-01-19 06:37:00|303.54|301.54|303.79|301.79|303.79|301.79|303.54|301.54|0
1642574230000|2022-01-19 06:37:10|303.54|301.54|303.16|301.16|303.54|301.54|303.16|301.16|0
1642574240000|2022-01-19 06:37:20|303.29|301.29|303.29|301.29|303.29|301.29|303.16|301.16|0
1642574250000|2022-01-19 06:37:30|303.54|301.54|303.66|301.66|303.79|301.79|303.54|301.54|0
1642574260000|2022-01-19 06:37:40|303.54|301.54|303.79|301.79|303.79|301.79|303.54|301.54|0
1642574270000|2022-01-19 06:37:50|303.66|301.66|303.66|301.66|303.79|301.79|303.54|301.54|0
1642574280000|2022-01-19 06:38:00|303.79|301.79|303.79|301.79|304.03|302.03|303.79|301.79|0
1642574290000|2022-01-19 06:38:10|303.66|301.66|304.03|302.03|304.03|302.03|303.54|301.54|0
1642574300000|2022-01-19 06:38:20|303.66|301.66|304.03|302.03|304.03|302.03|303.54|301.54|0
1642574320000|2022-01-19 06:38:40|303.79|301.79|304.28|302.28|304.28|302.28|303.79|301.79|0
1642574330000|2022-01-19 06:38:50|304.53|302.53|304.03|302.03|304.53|302.53|304.03|302.03|0
1642574340000|2022-01-19 06:39:00|304.15|302.15|304.53|302.53|304.53|302.53|304.15|302.15|0
1642574350000|2022-01-19 06:39:10|304.15|302.15|304.15|302.15|304.15|302.15|304.15|302.15|0
1642574360000|2022-01-19 06:39:20|304.28|302.28|304.53|302.53|304.53|302.53|304.28|302.28|0
1642574370000|2022-01-19 06:39:30|304.78|302.78|304.78|302.78|304.78|302.78|304.78|302.78|0
1642574390000|2022-01-19 06:39:50|305.02|303.02|305.27|303.27|305.27|303.27|305.02|303.02|0
1642574400000|2022-01-19 06:40:00|305.39|303.39|305.27|303.27|305.39|303.39|305.27|303.27|0
1642574410000|2022-01-19 06:40:10|304.78|302.78|304.78|302.78|304.78|302.78|304.78|302.78|0
1642574420000|2022-01-19 06:40:20|304.53|302.53|304.28|302.28|304.53|302.53|304.28|302.28|0
1642574430000|2022-01-19 06:40:30|304.15|302.15|304.03|302.03|304.28|302.28|304.03|302.03|0
1642574440000|2022-01-19 06:40:40|304.28|302.28|305.52|303.52|305.52|303.52|304.28|302.28|0
1642574450000|2022-01-19 06:40:50|305.77|303.77|305.52|303.52|305.77|303.77|305.52|303.52|0
1642574460000|2022-01-19 06:41:00|305.64|303.64|305.77|303.77|306.01|304.01|305.64|303.64|0
1642574470000|2022-01-19 06:41:10|306.01|304.01|305.52|303.52|306.01|304.01|305.52|303.52|0
1642574480000|2022-01-19 06:41:20|305.77|303.77|306.01|304.01|306.01|304.01|305.77|303.77|0
1642574490000|2022-01-19 06:41:30|306.13|304.13|306.26|304.26|306.26|304.26|306.13|304.13|0
1642574500000|2022-01-19 06:41:40|306.51|304.51|306.76|304.76|306.76|304.76|306.51|304.51|0
1642574510000|2022-01-19 06:41:50|307.12|305.12|307.25|305.25|307.25|305.25|307.12|305.12|0
1642574520000|2022-01-19 06:42:00|307.5|305.5|307.5|305.5|307.5|305.5|307.5|305.5|0
1642574530000|2022-01-19 06:42:10|307.75|305.75|307.75|305.75|308|306|307.75|305.75|0
1642574540000|2022-01-19 06:42:20|307.62|305.62|307.87|305.87|307.87|305.87|307.62|305.62|0
1642574550000|2022-01-19 06:42:30|307.75|305.75|308|306|308|306|307.75|305.75|0
1642574560000|2022-01-19 06:42:40|307.87|305.87|307.5|305.5|307.87|305.87|307.5|305.5|0
1642574570000|2022-01-19 06:42:50|306.76|304.76|306.76|304.76|306.76|304.76|306.51|304.51|0
1642574580000|2022-01-19 06:43:00|306.26|304.26|306.51|304.51|306.51|304.51|306.26|304.26|0
1642574590000|2022-01-19 06:43:10|306.26|304.26|306.01|304.01|306.26|304.26|306.01|304.01|0
1642574600000|2022-01-19 06:43:20|305.88|303.88|305.77|303.77|305.88|303.88|305.64|303.64|0
1642574610000|2022-01-19 06:43:30|305.52|303.52|305.77|303.77|305.77|303.77|305.52|303.52|0
1642574620000|2022-01-19 06:43:40|305.88|303.88|305.88|303.88|306.01|304.01|305.88|303.88|0
1642574630000|2022-01-19 06:43:50|305.77|303.77|305.27|303.27|305.77|303.77|305.27|303.27|0
1642574640000|2022-01-19 06:44:00|305.52|303.52|305.27|303.27|305.52|303.52|305.27|303.27|0
1642574650000|2022-01-19 06:44:10|305.39|303.39|305.88|303.88|305.88|303.88|305.27|303.27|0
1642574660000|2022-01-19 06:44:20|305.77|303.77|306.01|304.01|306.01|304.01|305.77|303.77|0
1642574670000|2022-01-19 06:44:30|305.88|303.88|305.88|303.88|305.88|303.88|305.88|303.88|0
1642574680000|2022-01-19 06:44:40|305.76|303.76|305.76|303.76|306.01|304.01|305.76|303.76|0
1642574690000|2022-01-19 06:44:50|305.88|303.88|306.01|304.01|306.01|304.01|305.76|303.76|0
1642574700000|2022-01-19 06:45:00|306.13|304.13|306.26|304.26|306.26|304.26|306.13|304.13|0
1642574710000|2022-01-19 06:45:10|306.38|304.38|307|305|307|305|306.38|304.38|0
1642574720000|2022-01-19 06:45:20|306.88|304.88|307|305|307|305|306.88|304.88|0
1642574730000|2022-01-19 06:45:30|307.25|305.25|307|305|307.25|305.25|307|305|0
1642574740000|2022-01-19 06:45:40|306.76|304.76|307|305|307|305|306.76|304.76|0
1642574750000|2022-01-19 06:45:50|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|0
1642574760000|2022-01-19 06:46:00|307.12|305.12|307.12|305.12|307.25|305.25|307.12|305.12|0
1642574770000|2022-01-19 06:46:10|307.25|305.25|306.63|304.63|307.25|305.25|306.63|304.63|0
1642574780000|2022-01-19 06:46:20|306.51|304.51|306.51|304.51|306.63|304.63|306.51|304.51|0
1642574790000|2022-01-19 06:46:30|306.26|304.26|306.01|304.01|306.26|304.26|306.01|304.01|0
1642574800000|2022-01-19 06:46:40|306.26|304.26|306.51|304.51|306.51|304.51|306.26|304.26|0
1642574810000|2022-01-19 06:46:50|306.38|304.38|306.51|304.51|306.51|304.51|306.38|304.38|0
1642574820000|2022-01-19 06:47:00|306.01|304.01|306.01|304.01|306.01|304.01|306.01|304.01|0
1642574830000|2022-01-19 06:47:10|306.13|304.13|306.01|304.01|306.13|304.13|306.01|304.01|0
1642574840000|2022-01-19 06:47:20|305.88|303.88|306.01|304.01|306.01|304.01|305.88|303.88|0
1642574850000|2022-01-19 06:47:30|306.13|304.13|306.13|304.13|306.13|304.13|306.13|304.13|0
1642574860000|2022-01-19 06:47:40|306.26|304.26|306.13|304.13|306.26|304.26|306.13|304.13|0
1642574870000|2022-01-19 06:47:50|306.26|304.26|306.13|304.13|306.26|304.26|306.13|304.13|0
1642574880000|2022-01-19 06:48:00|306.51|304.51|307|305|307|305|306.51|304.51|0
1642574890000|2022-01-19 06:48:10|307.25|305.25|307|305|307.25|305.25|307|305|0
1642574900000|2022-01-19 06:48:20|306.75|304.75|306.75|304.75|306.75|304.75|306.75|304.75|0
1642574910000|2022-01-19 06:48:30|306.87|304.87|307.12|305.12|307.12|305.12|306.87|304.87|0
1642574920000|2022-01-19 06:48:40|307.5|305.5|307.5|305.5|307.5|305.5|307.5|305.5|0
1642574930000|2022-01-19 06:48:50|307.37|305.37|307.12|305.12|307.37|305.37|307|305|0
1642574940000|2022-01-19 06:49:00|307.37|305.37|307.5|305.5|307.5|305.5|307.37|305.37|0
1642574950000|2022-01-19 06:49:10|307.25|305.25|307.25|305.25|307.25|305.25|307|305|0
1642574960000|2022-01-19 06:49:20|307|305|307.12|305.12|307.25|305.25|307|305|0
1642574970000|2022-01-19 06:49:30|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|0
1642574980000|2022-01-19 06:49:40|307|305|306.63|304.63|307|305|306.51|304.51|0
1642574990000|2022-01-19 06:49:50|306.75|304.75|306.63|304.63|306.75|304.75|306.63|304.63|0
1642575000000|2022-01-19 06:50:00|306.51|304.51|306.75|304.75|306.75|304.75|306.51|304.51|0
1642575010000|2022-01-19 06:50:10|306.51|304.51|306.51|304.51|306.51|304.51|306.26|304.26|0
1642575020000|2022-01-19 06:50:20|306.26|304.26|306.01|304.01|306.26|304.26|306.01|304.01|0
1642575030000|2022-01-19 06:50:30|306.13|304.13|306.13|304.13|306.26|304.26|306.13|304.13|0
1642575040000|2022-01-19 06:50:40|306.01|304.01|305.76|303.76|306.01|304.01|305.76|303.76|0
1642575050000|2022-01-19 06:50:50|305.63|303.63|305.76|303.76|305.76|303.76|305.63|303.63|0
1642575060000|2022-01-19 06:51:00|305.88|303.88|305.88|303.88|306.01|304.01|305.88|303.88|0
1642575070000|2022-01-19 06:51:10|306.01|304.01|306.26|304.26|306.26|304.26|306.01|304.01|0
1642575080000|2022-01-19 06:51:20|306.38|304.38|306.38|304.38|306.38|304.38|306.38|304.38|0
1642575090000|2022-01-19 06:51:30|306.26|304.26|306.13|304.13|306.26|304.26|306.01|304.01|0
1642575100000|2022-01-19 06:51:40|306.01|304.01|306.01|304.01|306.01|304.01|305.88|303.88|0
1642575110000|2022-01-19 06:51:50|305.88|303.88|305.76|303.76|305.88|303.88|305.76|303.76|0
1642575120000|2022-01-19 06:52:00|305.27|303.27|305.27|303.27|305.38|303.38|305.27|303.27|0
1642575130000|2022-01-19 06:52:10|305.38|303.38|305.63|303.63|305.63|303.63|305.38|303.38|0
1642575140000|2022-01-19 06:52:20|305.76|303.76|305.88|303.88|306.01|304.01|305.76|303.76|0
1642575150000|2022-01-19 06:52:30|305.76|303.76|305.76|303.76|305.76|303.76|305.51|303.51|0
1642575160000|2022-01-19 06:52:40|305.63|303.63|305.51|303.51|305.63|303.63|305.51|303.51|0
1642575170000|2022-01-19 06:52:50|305.63|303.63|305.63|303.63|305.63|303.63|305.63|303.63|0
1642575180000|2022-01-19 06:53:00|305.76|303.76|305.27|303.27|305.76|303.76|305.27|303.27|0
1642575190000|2022-01-19 06:53:10|305.51|303.51|306.01|304.01|306.01|304.01|305.51|303.51|0
1642575200000|2022-01-19 06:53:20|305.76|303.76|305.63|303.63|305.76|303.76|305.63|303.63|0
1642575210000|2022-01-19 06:53:30|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1642575220000|2022-01-19 06:53:40|305.88|303.88|305.76|303.76|306.01|304.01|305.76|303.76|0
1642575230000|2022-01-19 06:53:50|306.01|304.01|306.13|304.13|306.26|304.26|306.01|304.01|0
1642575240000|2022-01-19 06:54:00|306.26|304.26|306.75|304.75|306.75|304.75|306.26|304.26|0
1642575250000|2022-01-19 06:54:10|306.62|304.62|306.5|304.5|306.62|304.62|306.38|304.38|0
1642575260000|2022-01-19 06:54:20|306.38|304.38|306.01|304.01|306.38|304.38|306.01|304.01|0
1642575270000|2022-01-19 06:54:30|305.88|303.88|305.76|303.76|306.01|304.01|305.76|303.76|0
1642575280000|2022-01-19 06:54:40|305.51|303.51|305.51|303.51|305.51|303.51|305.38|303.38|0
1642575290000|2022-01-19 06:54:50|305.38|303.38|305.26|303.26|305.38|303.38|305.26|303.26|0
1642575300000|2022-01-19 06:55:00|305.51|303.51|305.63|303.63|305.63|303.63|305.51|303.51|0
1642575310000|2022-01-19 06:55:10|305.51|303.51|305.76|303.76|305.88|303.88|305.51|303.51|0
1642575320000|2022-01-19 06:55:20|305.88|303.88|306.26|304.26|306.26|304.26|305.88|303.88|0
1642575330000|2022-01-19 06:55:30|306.01|304.01|305.76|303.76|306.01|304.01|305.76|303.76|0
1642575340000|2022-01-19 06:55:40|306.01|304.01|305.88|303.88|306.01|304.01|305.76|303.76|0
1642575350000|2022-01-19 06:55:50|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1642575360000|2022-01-19 06:56:00|305.88|303.88|306.01|304.01|306.01|304.01|305.88|303.88|0
1642575370000|2022-01-19 06:56:10|305.76|303.76|305.63|303.63|305.76|303.76|305.63|303.63|0
1642575380000|2022-01-19 06:56:20|305.51|303.51|305.76|303.76|305.76|303.76|305.51|303.51|0
1642575390000|2022-01-19 06:56:30|305.63|303.63|305.63|303.63|305.63|303.63|305.63|303.63|0
1642575400000|2022-01-19 06:56:40|305.76|303.76|305.51|303.51|305.76|303.76|305.51|303.51|0
1642575410000|2022-01-19 06:56:50|305.63|303.63|305.38|303.38|305.63|303.63|305.38|303.38|0
1642575420000|2022-01-19 06:57:00|305.13|303.13|305.51|303.51|305.51|303.51|305.13|303.13|0
1642575430000|2022-01-19 06:57:10|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1642575440000|2022-01-19 06:57:20|305.51|303.51|305.51|303.51|305.51|303.51|305.51|303.51|0
1642575450000|2022-01-19 06:57:30|305.76|303.76|305.51|303.51|305.76|303.76|305.51|303.51|0
1642575460000|2022-01-19 06:57:40|305.63|303.63|305.26|303.26|305.63|303.63|305.26|303.26|0
1642575470000|2022-01-19 06:57:50|305.13|303.13|304.52|302.52|305.13|303.13|304.52|302.52|0
1642575480000|2022-01-19 06:58:00|304.02|302.02|304.14|302.14|304.14|302.14|303.89|301.89|0
1642575490000|2022-01-19 06:58:10|304.02|302.02|303.4|301.4|304.02|302.02|303.4|301.4|0
1642575500000|2022-01-19 06:58:20|303.53|301.53|303.53|301.53|303.78|301.78|303.53|301.53|0
1642575510000|2022-01-19 06:58:30|303.65|301.65|303.53|301.53|303.65|301.65|303.53|301.53|0
1642575520000|2022-01-19 06:58:40|303.65|301.65|303.65|301.65|303.78|301.78|303.65|301.65|0
1642575530000|2022-01-19 06:58:50|303.78|301.78|303.78|301.78|303.78|301.78|303.65|301.65|0
1642575540000|2022-01-19 06:59:00|303.89|301.89|303.65|301.65|304.02|302.02|303.65|301.65|0
1642575550000|2022-01-19 06:59:10|303.89|301.89|303.78|301.78|303.89|301.89|303.78|301.78|0
1642575560000|2022-01-19 06:59:20|303.65|301.65|303.65|301.65|303.78|301.78|303.65|301.65|0
1642575570000|2022-01-19 06:59:30|303.53|301.53|303.53|301.53|303.78|301.78|303.53|301.53|0
1642575580000|2022-01-19 06:59:40|303.28|301.28|303.28|301.28|303.28|301.28|303.28|301.28|0
1642575590000|2022-01-19 06:59:50|303.4|301.4|303.03|301.03|303.4|301.4|303.03|301.03|0
1642575600000|2022-01-19 07:00:00|302.78|300.78|302.29|300.29|302.78|300.78|302.29|300.29|0
1642575610000|2022-01-19 07:00:10|302.54|300.54|302.66|300.66|302.66|300.66|302.54|300.54|0
1642575620000|2022-01-19 07:00:20|303.28|301.28|303.03|301.03|303.53|301.53|303.03|301.03|0
1642575630000|2022-01-19 07:00:30|303.28|301.28|303.28|301.28|303.28|301.28|303.03|301.03|0
1642575640000|2022-01-19 07:00:40|303.4|301.4|304.02|302.02|304.02|302.02|303.4|301.4|0
1642575650000|2022-01-19 07:00:50|304.27|302.27|304.02|302.02|304.27|302.27|304.02|302.02|0
1642575660000|2022-01-19 07:01:00|304.39|302.39|303.77|301.77|304.39|302.39|303.77|301.77|0
1642575670000|2022-01-19 07:01:10|303.28|301.28|302.54|300.54|303.53|301.53|302.54|300.54|0
1642575680000|2022-01-19 07:01:20|302.29|300.29|302.29|300.29|302.54|300.54|302.29|300.29|0
1642575690000|2022-01-19 07:01:30|302.04|300.04|301.17|299.17|302.04|300.04|301.17|299.17|0
1642575700000|2022-01-19 07:01:40|301.54|299.54|301.05|299.05|301.79|299.79|301.05|299.05|0
1642575710000|2022-01-19 07:01:50|301.3|299.3|301.3|299.3|301.3|299.3|301.05|299.05|0
1642575720000|2022-01-19 07:02:00|300.8|298.8|300.42|298.42|300.8|298.8|300.42|298.42|0
1642575730000|2022-01-19 07:02:10|300.8|298.8|299.81|297.81|300.8|298.8|299.81|297.81|0
1642575740000|2022-01-19 07:02:20|299.56|297.56|300.06|298.06|300.06|298.06|299.56|297.56|0
1642575750000|2022-01-19 07:02:30|300.31|298.31|300.06|298.06|300.31|298.31|300.06|298.06|0
1642575760000|2022-01-19 07:02:40|299.81|297.81|299.07|297.07|299.81|297.81|299.07|297.07|0
1642575770000|2022-01-19 07:02:50|299.19|297.19|299.19|297.19|299.19|297.19|299.07|297.07|0
1642575780000|2022-01-19 07:03:00|299.32|297.32|298.82|296.82|299.32|297.32|298.82|296.82|0
1642575790000|2022-01-19 07:03:10|299.07|297.07|299.81|297.81|299.81|297.81|299.07|297.07|0
1642575800000|2022-01-19 07:03:20|299.31|297.31|299.31|297.31|299.56|297.56|299.31|297.31|0
1642575810000|2022-01-19 07:03:30|299.43|297.43|299.07|297.07|299.43|297.43|299.07|297.07|0
1642575820000|2022-01-19 07:03:40|299.31|297.31|299.81|297.81|299.81|297.81|299.31|297.31|0
1642575830000|2022-01-19 07:03:50|300.31|298.31|299.81|297.81|300.31|298.31|299.81|297.81|0
1642575840000|2022-01-19 07:04:00|300.31|298.31|300.55|298.55|301.05|299.05|300.31|298.31|0
1642575850000|2022-01-19 07:04:10|300.8|298.8|300.3|298.3|300.8|298.8|300.3|298.3|0
1642575860000|2022-01-19 07:04:20|300.55|298.55|300.92|298.92|300.92|298.92|300.55|298.55|0
1642575870000|2022-01-19 07:04:30|301.05|299.05|301.17|299.17|301.17|299.17|301.05|299.05|0
1642575880000|2022-01-19 07:04:40|301.54|299.54|301.41|299.41|301.54|299.54|301.17|299.17|0
1642575890000|2022-01-19 07:04:50|302.04|300.04|302.65|300.65|302.65|300.65|302.04|300.04|0
1642575900000|2022-01-19 07:05:00|303.03|301.03|303.28|301.28|303.28|301.28|303.03|301.03|0
1642575910000|2022-01-19 07:05:10|302.53|300.53|302.4|300.4|302.53|300.53|302.4|300.4|0
1642575920000|2022-01-19 07:05:20|302.29|300.29|302.78|300.78|303.03|301.03|302.29|300.29|0
1642575930000|2022-01-19 07:05:30|302.9|300.9|303.77|301.77|303.77|301.77|302.9|300.9|0
1642575940000|2022-01-19 07:05:40|304.14|302.14|304.52|302.52|304.52|302.52|304.02|302.02|0
1642575950000|2022-01-19 07:05:50|304.27|302.27|303.28|301.28|304.27|302.27|303.28|301.28|0
1642575960000|2022-01-19 07:06:00|303.15|301.15|302.16|300.16|303.15|301.15|302.16|300.16|0
1642575970000|2022-01-19 07:06:10|301.79|299.79|301.05|299.05|301.79|299.79|301.05|299.05|0
1642575980000|2022-01-19 07:06:20|301.17|299.17|300.8|298.8|301.17|299.17|300.8|298.8|0
1642575990000|2022-01-19 07:06:30|300.42|298.42|300.3|298.3|300.42|298.42|300.18|298.18|0
1642576000000|2022-01-19 07:06:40|300.42|298.42|300.55|298.55|300.55|298.55|300.42|298.42|0
1642576010000|2022-01-19 07:06:50|300.17|298.17|300.55|298.55|300.55|298.55|300.17|298.17|0
1642576020000|2022-01-19 07:07:00|300.3|298.3|300.55|298.55|300.55|298.55|300.3|298.3|0
1642576030000|2022-01-19 07:07:10|301.05|299.05|300.06|298.06|301.05|299.05|300.06|298.06|0
1642576040000|2022-01-19 07:07:20|300.42|298.42|299.68|297.68|300.42|298.42|299.68|297.68|0
1642576050000|2022-01-19 07:07:30|299.56|297.56|299.07|297.07|299.56|297.56|299.07|297.07|0
1642576060000|2022-01-19 07:07:40|299.18|297.18|299.43|297.43|299.43|297.43|299.07|297.07|0
1642576070000|2022-01-19 07:07:50|299.56|297.56|300.8|298.8|300.8|298.8|299.56|297.56|0
1642576080000|2022-01-19 07:08:00|300.67|298.67|300.55|298.55|300.67|298.67|300.55|298.55|0
1642576090000|2022-01-19 07:08:10|300.3|298.3|300.55|298.55|300.55|298.55|300.06|298.06|0
1642576100000|2022-01-19 07:08:20|300.06|298.06|300.42|298.42|300.67|298.67|300.06|298.06|0
1642576110000|2022-01-19 07:08:30|300.55|298.55|300.06|298.06|300.55|298.55|300.06|298.06|0
1642576120000|2022-01-19 07:08:40|300.3|298.3|300.3|298.3|300.3|298.3|300.06|298.06|0
1642576130000|2022-01-19 07:08:50|300.17|298.17|300.42|298.42|300.42|298.42|300.17|298.17|0
1642576140000|2022-01-19 07:09:00|300.55|298.55|300.55|298.55|300.55|298.55|300.3|298.3|0
1642576150000|2022-01-19 07:09:10|300.3|298.3|300.55|298.55|300.55|298.55|300.3|298.3|0
1642576160000|2022-01-19 07:09:20|300.67|298.67|300.67|298.67|300.8|298.8|300.67|298.67|0
1642576170000|2022-01-19 07:09:30|300.8|298.8|300.92|298.92|301.05|299.05|300.55|298.55|0
1642576180000|2022-01-19 07:09:40|301.29|299.29|301.66|299.66|301.66|299.66|301.29|299.29|0
1642576190000|2022-01-19 07:09:50|301.41|299.41|301.05|299.05|301.41|299.41|301.05|299.05|0
1642576200000|2022-01-19 07:10:00|301.16|299.16|301.16|299.16|301.16|299.16|301.05|299.05|0
1642576210000|2022-01-19 07:10:10|301.05|299.05|300.55|298.55|301.05|299.05|300.55|298.55|0
1642576220000|2022-01-19 07:10:20|300.67|298.67|299.81|297.81|300.67|298.67|299.81|297.81|0
1642576230000|2022-01-19 07:10:30|299.43|297.43|299.56|297.56|299.56|297.56|299.31|297.31|0
1642576240000|2022-01-19 07:10:40|299.31|297.31|299.31|297.31|299.56|297.56|299.31|297.31|0
1642576250000|2022-01-19 07:10:50|299.56|297.56|299.31|297.31|299.56|297.56|299.31|297.31|0
1642576260000|2022-01-19 07:11:00|299.43|297.43|299.06|297.06|299.43|297.43|299.06|297.06|0
1642576270000|2022-01-19 07:11:10|299.31|297.31|299.56|297.56|299.56|297.56|299.31|297.31|0
1642576280000|2022-01-19 07:11:20|299.31|297.31|298.93|296.93|299.31|297.31|298.93|296.93|0
1642576290000|2022-01-19 07:11:30|299.31|297.31|299.81|297.81|299.81|297.81|299.31|297.31|0
1642576300000|2022-01-19 07:11:40|300.3|298.3|300.8|298.8|300.8|298.8|300.3|298.3|0
1642576310000|2022-01-19 07:11:50|300.92|298.92|300.8|298.8|300.92|298.92|300.8|298.8|0
1642576320000|2022-01-19 07:12:00|300.55|298.55|300.05|298.05|300.55|298.55|300.05|298.05|0
1642576330000|2022-01-19 07:12:10|300.17|298.17|300.17|298.17|300.17|298.17|300.17|298.17|0
1642576340000|2022-01-19 07:12:20|300.3|298.3|300.55|298.55|300.67|298.67|300.3|298.3|0
1642576350000|2022-01-19 07:12:30|300.67|298.67|300.8|298.8|301.04|299.04|300.67|298.67|0
1642576360000|2022-01-19 07:12:40|301.04|299.04|300.91|298.91|301.04|299.04|300.91|298.91|0
1642576370000|2022-01-19 07:12:50|300.8|298.8|300.42|298.42|300.91|298.91|300.42|298.42|0
1642576380000|2022-01-19 07:13:00|300.3|298.3|300.42|298.42|300.8|298.8|300.3|298.3|0
1642576390000|2022-01-19 07:13:10|300.3|298.3|300.55|298.55|300.55|298.55|300.3|298.3|0
1642576400000|2022-01-19 07:13:20|300.3|298.3|299.81|297.81|300.3|298.3|299.81|297.81|0
1642576410000|2022-01-19 07:13:30|299.56|297.56|299.43|297.43|299.56|297.56|299.43|297.43|0
1642576420000|2022-01-19 07:13:40|299.31|297.31|299.56|297.56|299.56|297.56|299.31|297.31|0
1642576430000|2022-01-19 07:13:50|299.43|297.43|299.31|297.31|299.43|297.43|299.31|297.31|0
1642576440000|2022-01-19 07:14:00|299.43|297.43|299.43|297.43|299.43|297.43|299.31|297.31|0
1642576450000|2022-01-19 07:14:10|299.56|297.56|299.31|297.31|299.56|297.56|299.31|297.31|0
1642576460000|2022-01-19 07:14:20|299.43|297.43|299.8|297.8|299.8|297.8|299.43|297.43|0
1642576470000|2022-01-19 07:14:30|299.56|297.56|299.56|297.56|299.56|297.56|299.31|297.31|0
1642576480000|2022-01-19 07:14:40|299.8|297.8|299.56|297.56|300.05|298.05|299.56|297.56|0
1642576490000|2022-01-19 07:14:50|299.8|297.8|299.92|297.92|299.92|297.92|299.8|297.8|0
1642576500000|2022-01-19 07:15:00|299.8|297.8|299.8|297.8|299.8|297.8|299.56|297.56|0
1642576510000|2022-01-19 07:15:10|300.3|298.3|299.8|297.8|300.3|298.3|299.8|297.8|0
1642576520000|2022-01-19 07:15:20|299.68|297.68|299.31|297.31|299.68|297.68|299.31|297.31|0
1642576530000|2022-01-19 07:15:30|299.56|297.56|300.05|298.05|300.05|298.05|299.56|297.56|0
1642576540000|2022-01-19 07:15:40|300.3|298.3|300.3|298.3|300.42|298.42|300.3|298.3|0
1642576550000|2022-01-19 07:15:50|301.04|299.04|301.29|299.29|301.29|299.29|301.04|299.04|0
1642576560000|2022-01-19 07:16:00|301.04|299.04|300.79|298.79|301.04|299.04|300.79|298.79|0
1642576570000|2022-01-19 07:16:10|300.91|298.91|301.04|299.04|301.04|299.04|300.91|298.91|0
1642576580000|2022-01-19 07:16:20|301.79|299.79|301.79|299.79|301.79|299.79|301.66|299.66|0
1642576590000|2022-01-19 07:16:30|301.9|299.9|302.03|300.03|302.03|300.03|301.79|299.79|0
1642576600000|2022-01-19 07:16:40|302.53|300.53|302.53|300.53|302.53|300.53|302.28|300.28|0
1642576610000|2022-01-19 07:16:50|302.78|300.78|302.53|300.53|302.78|300.78|302.53|300.53|0
1642576620000|2022-01-19 07:17:00|302.28|300.28|302.28|300.28|302.4|300.4|302.28|300.28|0
1642576630000|2022-01-19 07:17:10|302.53|300.53|302.03|300.03|302.53|300.53|301.78|299.78|0
1642576640000|2022-01-19 07:17:20|301.66|299.66|301.78|299.78|301.78|299.78|301.54|299.54|0
1642576650000|2022-01-19 07:17:30|302.03|300.03|302.53|300.53|302.53|300.53|302.03|300.03|0
1642576660000|2022-01-19 07:17:40|302.78|300.78|302.78|300.78|302.78|300.78|302.65|300.65|0
1642576670000|2022-01-19 07:17:50|302.89|300.89|302.28|300.28|302.89|300.89|302.28|300.28|0
1642576680000|2022-01-19 07:18:00|302.15|300.15|301.78|299.78|302.15|300.15|301.78|299.78|0
1642576690000|2022-01-19 07:18:10|301.9|299.9|301.41|299.41|302.03|300.03|301.41|299.41|0
1642576700000|2022-01-19 07:18:20|301.29|299.29|300.79|298.79|301.29|299.29|300.79|298.79|0
1642576710000|2022-01-19 07:18:30|300.55|298.55|300.66|298.66|300.66|298.66|300.55|298.55|0
1642576720000|2022-01-19 07:18:40|300.79|298.79|301.41|299.41|301.54|299.54|300.79|298.79|0
1642576730000|2022-01-19 07:18:50|301.54|299.54|301.78|299.78|301.78|299.78|301.54|299.54|0
1642576740000|2022-01-19 07:19:00|301.54|299.54|301.16|299.16|301.54|299.54|301.16|299.16|0
1642576750000|2022-01-19 07:19:10|301.29|299.29|301.29|299.29|301.29|299.29|301.29|299.29|0
1642576770000|2022-01-19 07:19:30|301.78|299.78|301.78|299.78|301.78|299.78|301.65|299.65|0
1642576780000|2022-01-19 07:19:40|301.9|299.9|302.03|300.03|302.03|300.03|301.9|299.9|0
1642576790000|2022-01-19 07:19:50|301.78|299.78|301.65|299.65|301.78|299.78|301.65|299.65|0
1642576800000|2022-01-19 07:20:00|301.54|299.54|301.41|299.41|301.54|299.54|301.41|299.41|0
1642576810000|2022-01-19 07:20:10|301.54|299.54|301.04|299.04|301.54|299.54|301.04|299.04|0
1642576820000|2022-01-19 07:20:20|301.16|299.16|301.29|299.29|301.29|299.29|301.04|299.04|0
1642576830000|2022-01-19 07:20:30|301.04|299.04|300.54|298.54|301.04|299.04|300.54|298.54|0
1642576840000|2022-01-19 07:20:40|300.42|298.42|300.79|298.79|300.79|298.79|300.42|298.42|0
1642576850000|2022-01-19 07:20:50|301.04|299.04|301.04|299.04|301.04|299.04|301.04|299.04|0
1642576860000|2022-01-19 07:21:00|301.16|299.16|301.16|299.16|301.16|299.16|301.04|299.04|0
1642576870000|2022-01-19 07:21:10|301.04|299.04|300.66|298.66|301.04|299.04|300.66|298.66|0
1642576880000|2022-01-19 07:21:20|300.54|298.54|300.54|298.54|301.04|299.04|300.54|298.54|0
1642576890000|2022-01-19 07:21:30|300.66|298.66|300.79|298.79|300.91|298.91|300.66|298.66|0
1642576900000|2022-01-19 07:21:40|300.91|298.91|300.79|298.79|300.91|298.91|300.79|298.79|0
1642576910000|2022-01-19 07:21:50|300.54|298.54|300.3|298.3|300.54|298.54|300.3|298.3|0
1642576920000|2022-01-19 07:22:00|300.54|298.54|300.05|298.05|300.66|298.66|300.05|298.05|0
1642576930000|2022-01-19 07:22:10|299.92|297.92|299.8|297.8|300.05|298.05|299.8|297.8|0
1642576940000|2022-01-19 07:22:20|299.55|297.55|299.67|297.67|299.67|297.67|299.55|297.55|0
1642576950000|2022-01-19 07:22:30|299.55|297.55|299.67|297.67|299.8|297.8|299.55|297.55|0
1642576960000|2022-01-19 07:22:40|299.8|297.8|299.55|297.55|299.8|297.8|299.55|297.55|0
1642576970000|2022-01-19 07:22:50|299.67|297.67|299.67|297.67|299.67|297.67|299.67|297.67|0
1642576980000|2022-01-19 07:23:00|299.55|297.55|300.05|298.05|300.05|298.05|299.55|297.55|0
1642576990000|2022-01-19 07:23:10|299.92|297.92|300.05|298.05|300.05|298.05|299.92|297.92|0
1642577000000|2022-01-19 07:23:20|299.8|297.8|299.8|297.8|299.8|297.8|299.8|297.8|0
1642577010000|2022-01-19 07:23:30|299.55|297.55|298.93|296.93|299.55|297.55|298.93|296.93|0
1642577020000|2022-01-19 07:23:40|299.06|297.06|299.3|297.3|299.3|297.3|299.06|297.06|0
1642577030000|2022-01-19 07:23:50|298.81|296.81|299.18|297.18|299.18|297.18|298.81|296.81|0
1642577040000|2022-01-19 07:24:00|299.06|297.06|299.06|297.06|299.06|297.06|299.06|297.06|0
1642577050000|2022-01-19 07:24:10|298.81|296.81|298.81|296.81|298.81|296.81|298.81|296.81|0
1642577070000|2022-01-19 07:24:30|299.06|297.06|299.3|297.3|299.3|297.3|299.06|297.06|0
1642577080000|2022-01-19 07:24:40|300.05|298.05|299.8|297.8|300.17|298.17|299.8|297.8|0
1642577090000|2022-01-19 07:24:50|299.55|297.55|299.3|297.3|299.55|297.55|299.3|297.3|0
1642577100000|2022-01-19 07:25:00|299.06|297.06|298.81|296.81|299.06|297.06|298.81|296.81|0
1642577110000|2022-01-19 07:25:10|299.06|297.06|299.3|297.3|299.3|297.3|299.06|297.06|0
1642577130000|2022-01-19 07:25:30|299.06|297.06|299.17|297.17|299.3|297.3|299.06|297.06|0
1642577140000|2022-01-19 07:25:40|299.3|297.3|299.06|297.06|299.3|297.3|299.06|297.06|0
1642577150000|2022-01-19 07:25:50|298.81|296.81|298.81|296.81|298.93|296.93|298.81|296.81|0
1642577170000|2022-01-19 07:26:10|298.93|296.93|298.81|296.81|298.93|296.93|298.81|296.81|0
1642577180000|2022-01-19 07:26:20|299.06|297.06|299.06|297.06|299.06|297.06|299.06|297.06|0
1642577190000|2022-01-19 07:26:30|299.17|297.17|299.06|297.06|299.3|297.3|299.06|297.06|0
1642577200000|2022-01-19 07:26:40|298.81|296.81|298.81|296.81|298.81|296.81|298.81|296.81|0
1642577210000|2022-01-19 07:26:50|298.93|296.93|299.42|297.42|299.42|297.42|298.93|296.93|0
1642577220000|2022-01-19 07:27:00|299.67|297.67|299.8|297.8|299.8|297.8|299.67|297.67|0
1642577230000|2022-01-19 07:27:10|299.67|297.67|299.55|297.55|299.67|297.67|299.55|297.55|0
1642577250000|2022-01-19 07:27:30|299.42|297.42|299.42|297.42|299.42|297.42|299.42|297.42|0
1642577260000|2022-01-19 07:27:40|299.55|297.55|299.55|297.55|299.8|297.8|299.55|297.55|0
1642577270000|2022-01-19 07:27:50|299.8|297.8|299.67|297.67|299.8|297.8|299.67|297.67|0
1642577280000|2022-01-19 07:28:00|299.8|297.8|299.67|297.67|299.8|297.8|299.55|297.55|0
1642577290000|2022-01-19 07:28:10|299.55|297.55|299.92|297.92|300.05|298.05|299.55|297.55|0
1642577300000|2022-01-19 07:28:20|299.8|297.8|299.92|297.92|299.92|297.92|299.8|297.8|0
1642577310000|2022-01-19 07:28:30|300.05|298.05|299.55|297.55|300.05|298.05|299.55|297.55|0
1642577320000|2022-01-19 07:28:40|299.8|297.8|299.8|297.8|299.8|297.8|299.8|297.8|0
1642577330000|2022-01-19 07:28:50|300.05|298.05|300.04|298.04|300.16|298.16|300.04|298.04|0
1642577360000|2022-01-19 07:29:20|299.3|297.3|299.3|297.3|299.3|297.3|299.05|297.05|0
1642577370000|2022-01-19 07:29:30|299.42|297.42|299.3|297.3|299.55|297.55|299.3|297.3|0
1642577380000|2022-01-19 07:29:40|299.05|297.05|299.05|297.05|299.05|297.05|299.05|297.05|0
1642577390000|2022-01-19 07:29:50|298.93|296.93|298.81|296.81|298.93|296.93|298.81|296.81|0
1642577400000|2022-01-19 07:30:00|298.93|296.93|299.05|297.05|299.05|297.05|298.81|296.81|0
1642577410000|2022-01-19 07:30:10|299.55|297.55|299.55|297.55|299.55|297.55|299.55|297.55|0
1642577420000|2022-01-19 07:30:20|299.67|297.67|300.04|298.04|300.04|298.04|299.67|297.67|0
1642577430000|2022-01-19 07:30:30|299.8|297.8|299.8|297.8|299.8|297.8|299.8|297.8|0
1642577440000|2022-01-19 07:30:40|300.04|298.04|300.41|298.41|300.41|298.41|300.04|298.04|0
1642577450000|2022-01-19 07:30:50|300.29|298.29|299.55|297.55|300.29|298.29|299.55|297.55|0
1642577460000|2022-01-19 07:31:00|299.05|297.05|298.81|296.81|299.05|297.05|298.81|296.81|0
1642577470000|2022-01-19 07:31:10|299.05|297.05|299.17|297.17|299.17|297.17|299.05|297.05|0
1642577480000|2022-01-19 07:31:20|299.05|297.05|298.81|296.81|299.05|297.05|298.81|296.81|0
1642577490000|2022-01-19 07:31:30|299.05|297.05|298.81|296.81|299.05|297.05|298.81|296.81|0
1642577500000|2022-01-19 07:31:40|298.92|296.92|299.05|297.05|299.05|297.05|298.92|296.92|0
1642577510000|2022-01-19 07:31:50|299.17|297.17|299.8|297.8|299.8|297.8|299.05|297.05|0
1642577520000|2022-01-19 07:32:00|299.67|297.67|299.3|297.3|299.67|297.67|299.3|297.3|0
1642577530000|2022-01-19 07:32:10|299.17|297.17|299.17|297.17|299.17|297.17|299.05|297.05|0
1642577540000|2022-01-19 07:32:20|299.05|297.05|299.3|297.3|299.55|297.55|299.05|297.05|0
1642577550000|2022-01-19 07:32:30|299.55|297.55|299.55|297.55|299.55|297.55|299.42|297.42|0
1642577560000|2022-01-19 07:32:40|299.8|297.8|299.8|297.8|299.8|297.8|299.67|297.67|0
1642577570000|2022-01-19 07:32:50|300.04|298.04|299.91|297.91|300.04|298.04|299.8|297.8|0
1642577580000|2022-01-19 07:33:00|299.8|297.8|300.29|298.29|300.29|298.29|299.8|297.8|0
1642577590000|2022-01-19 07:33:10|300.04|298.04|300.29|298.29|300.29|298.29|300.04|298.04|0
1642577600000|2022-01-19 07:33:20|300.54|298.54|301.03|299.03|301.03|299.03|300.54|298.54|0
1642577610000|2022-01-19 07:33:30|301.28|299.28|300.79|298.79|301.28|299.28|300.79|298.79|0
1642577620000|2022-01-19 07:33:40|301.03|299.03|301.28|299.28|301.28|299.28|301.03|299.03|0
1642577630000|2022-01-19 07:33:50|301.78|299.78|302.02|300.02|302.02|300.02|301.78|299.78|0
1642577640000|2022-01-19 07:34:00|302.27|300.27|301.78|299.78|302.27|300.27|301.78|299.78|0
1642577650000|2022-01-19 07:34:10|302.02|300.02|302.02|300.02|302.27|300.27|302.02|300.02|0
1642577660000|2022-01-19 07:34:20|301.78|299.78|301.78|299.78|302.02|300.02|301.78|299.78|0
1642577670000|2022-01-19 07:34:30|301.28|299.28|301.03|299.03|301.53|299.53|301.03|299.03|0
1642577680000|2022-01-19 07:34:40|301.28|299.28|301.28|299.28|301.28|299.28|301.03|299.03|0
1642577690000|2022-01-19 07:34:50|301.53|299.53|301.28|299.28|301.53|299.53|301.28|299.28|0
1642577700000|2022-01-19 07:35:00|301.03|299.03|301.15|299.15|301.15|299.15|301.03|299.03|0
1642577710000|2022-01-19 07:35:10|301.03|299.03|301.03|299.03|301.28|299.28|301.03|299.03|0
1642577720000|2022-01-19 07:35:20|301.15|299.15|301.28|299.28|301.28|299.28|301.15|299.15|0
1642577730000|2022-01-19 07:35:30|301.15|299.15|302.02|300.02|302.02|300.02|301.15|299.15|0
1642577740000|2022-01-19 07:35:40|301.78|299.78|301.53|299.53|301.89|299.89|301.53|299.53|0
1642577750000|2022-01-19 07:35:50|301.78|299.78|301.53|299.53|301.78|299.78|301.53|299.53|0
1642577760000|2022-01-19 07:36:00|301.78|299.78|301.65|299.65|301.78|299.78|301.53|299.53|0
1642577770000|2022-01-19 07:36:10|301.53|299.53|301.03|299.03|301.53|299.53|301.03|299.03|0
1642577780000|2022-01-19 07:36:20|301.28|299.28|301.28|299.28|301.28|299.28|301.28|299.28|0
1642577790000|2022-01-19 07:36:30|301.4|299.4|301.28|299.28|301.78|299.78|301.28|299.28|0
1642577800000|2022-01-19 07:36:40|301.53|299.53|302.02|300.02|302.02|300.02|301.53|299.53|0
1642577810000|2022-01-19 07:36:50|301.78|299.78|301.53|299.53|301.78|299.78|301.53|299.53|0
1642577820000|2022-01-19 07:37:00|301.28|299.28|301.28|299.28|301.28|299.28|301.28|299.28|0
1642577830000|2022-01-19 07:37:10|301.03|299.03|300.29|298.29|301.03|299.03|300.29|298.29|0
1642577840000|2022-01-19 07:37:20|300.54|298.54|300.54|298.54|300.54|298.54|300.41|298.41|0
1642577850000|2022-01-19 07:37:30|300.78|298.78|300.29|298.29|300.78|298.78|300.29|298.29|0
1642577860000|2022-01-19 07:37:40|300.54|298.54|300.16|298.16|300.54|298.54|300.16|298.16|0
1642577870000|2022-01-19 07:37:50|300.29|298.29|300.16|298.16|300.29|298.29|300.16|298.16|0
1642577880000|2022-01-19 07:38:00|300.29|298.29|300.29|298.29|300.54|298.54|300.29|298.29|0
1642577890000|2022-01-19 07:38:10|300.54|298.54|300.04|298.04|300.54|298.54|300.04|298.04|0
1642577900000|2022-01-19 07:38:20|299.79|297.79|299.79|297.79|299.79|297.79|299.79|297.79|0
1642577910000|2022-01-19 07:38:30|299.66|297.66|300.04|298.04|300.04|298.04|299.66|297.66|0
1642577920000|2022-01-19 07:38:40|300.78|298.78|300.65|298.65|301.15|299.15|300.65|298.65|0
1642577930000|2022-01-19 07:38:50|300.54|298.54|300.9|298.9|300.9|298.9|300.54|298.54|0
1642577940000|2022-01-19 07:39:00|301.28|299.28|301.4|299.4|301.4|299.4|301.15|299.15|0
1642577950000|2022-01-19 07:39:10|301.28|299.28|301.03|299.03|301.28|299.28|301.03|299.03|0
1642577960000|2022-01-19 07:39:20|300.9|298.9|300.78|298.78|300.9|298.9|300.54|298.54|0
1642577970000|2022-01-19 07:39:30|300.54|298.54|300.54|298.54|300.54|298.54|300.29|298.29|0
1642577980000|2022-01-19 07:39:40|300.29|298.29|300.41|298.41|300.41|298.41|300.29|298.29|0
1642577990000|2022-01-19 07:39:50|300.53|298.53|301.15|299.15|301.15|299.15|300.53|298.53|0
1642578000000|2022-01-19 07:40:00|301.03|299.03|301.03|299.03|301.03|299.03|300.9|298.9|0
1642578010000|2022-01-19 07:40:10|301.28|299.28|301.77|299.77|301.77|299.77|301.28|299.28|0
1642578020000|2022-01-19 07:40:20|302.02|300.02|302.02|300.02|302.14|300.14|301.77|299.77|0
1642578030000|2022-01-19 07:40:30|301.77|299.77|301.77|299.77|301.77|299.77|301.77|299.77|0
1642578040000|2022-01-19 07:40:40|302.02|300.02|302.02|300.02|302.02|300.02|302.02|300.02|0
1642578050000|2022-01-19 07:40:50|302.52|300.52|302.76|300.76|302.76|300.76|302.39|300.39|0
1642578060000|2022-01-19 07:41:00|302.52|300.52|302.02|300.02|302.52|300.52|302.02|300.02|0
1642578070000|2022-01-19 07:41:10|302.27|300.27|302.02|300.02|302.27|300.27|302.02|300.02|0
1642578080000|2022-01-19 07:41:20|301.77|299.77|301.77|299.77|301.77|299.77|301.53|299.53|0
1642578090000|2022-01-19 07:41:30|302.02|300.02|301.77|299.77|302.02|300.02|301.64|299.64|0
1642578100000|2022-01-19 07:41:40|301.53|299.53|301.4|299.4|301.53|299.53|301.4|299.4|0
1642578110000|2022-01-19 07:41:50|301.28|299.28|301.77|299.77|301.77|299.77|301.28|299.28|0
1642578120000|2022-01-19 07:42:00|302.02|300.02|302.27|300.27|302.27|300.27|302.02|300.02|0
1642578130000|2022-01-19 07:42:10|302.02|300.02|302.27|300.27|302.27|300.27|302.02|300.02|0
1642578140000|2022-01-19 07:42:20|302.14|300.14|302.52|300.52|302.52|300.52|302.14|300.14|0
1642578150000|2022-01-19 07:42:30|302.27|300.27|301.77|299.77|302.27|300.27|301.77|299.77|0
1642578160000|2022-01-19 07:42:40|302.02|300.02|302.02|300.02|302.02|300.02|302.02|300.02|0
1642578170000|2022-01-19 07:42:50|302.27|300.27|301.77|299.77|302.27|300.27|301.77|299.77|0
1642578180000|2022-01-19 07:43:00|301.52|299.52|301.4|299.4|301.52|299.52|301.4|299.4|0
1642578190000|2022-01-19 07:43:10|301.28|299.28|301.77|299.77|301.77|299.77|301.28|299.28|0
1642578200000|2022-01-19 07:43:20|301.52|299.52|301.52|299.52|301.52|299.52|301.52|299.52|0
1642578210000|2022-01-19 07:43:30|301.28|299.28|301.03|299.03|301.28|299.28|301.03|299.03|0
1642578220000|2022-01-19 07:43:40|301.15|299.15|300.53|298.53|301.15|299.15|300.29|298.29|0
1642578230000|2022-01-19 07:43:50|300.65|298.65|300.29|298.29|300.65|298.65|300.29|298.29|0
1642578240000|2022-01-19 07:44:00|300.53|298.53|299.79|297.79|300.53|298.53|299.79|297.79|0
1642578250000|2022-01-19 07:44:10|300.04|298.04|300.29|298.29|300.29|298.29|300.04|298.04|0
1642578260000|2022-01-19 07:44:20|300.04|298.04|299.79|297.79|300.04|298.04|299.79|297.79|0
1642578270000|2022-01-19 07:44:30|299.54|297.54|298.8|296.8|299.54|297.54|298.8|296.8|0
1642578280000|2022-01-19 07:44:40|299.05|297.05|298.8|296.8|299.05|297.05|298.8|296.8|0
1642578290000|2022-01-19 07:44:50|299.29|297.29|299.54|297.54|299.54|297.54|299.29|297.29|0
1642578300000|2022-01-19 07:45:00|299.79|297.79|299.54|297.54|299.79|297.79|299.54|297.54|0
1642578310000|2022-01-19 07:45:10|299.05|297.05|298.8|296.8|299.05|297.05|298.8|296.8|0
1642578320000|2022-01-19 07:45:20|299.05|297.05|299.05|297.05|299.05|297.05|299.05|297.05|0
1642578330000|2022-01-19 07:45:30|299.29|297.29|299.54|297.54|299.54|297.54|299.05|297.05|0
1642578340000|2022-01-19 07:45:40|299.41|297.41|298.8|296.8|299.41|297.41|298.8|296.8|0
1642578350000|2022-01-19 07:45:50|299.05|297.05|298.92|296.92|299.05|297.05|298.8|296.8|0
1642578360000|2022-01-19 07:46:00|298.8|296.8|299.05|297.05|299.05|297.05|298.8|296.8|0
1642578370000|2022-01-19 07:46:10|298.92|296.92|299.54|297.54|299.54|297.54|298.92|296.92|0
1642578380000|2022-01-19 07:46:20|299.79|297.79|299.54|297.54|299.79|297.79|299.54|297.54|0
1642578400000|2022-01-19 07:46:40|299.79|297.79|299.54|297.54|299.79|297.79|299.05|297.05|0
1642578410000|2022-01-19 07:46:50|299.79|297.79|300.04|298.04|300.04|298.04|299.54|297.54|0
1642578420000|2022-01-19 07:47:00|300.53|298.53|300.28|298.28|300.53|298.53|300.28|298.28|0
1642578430000|2022-01-19 07:47:10|300.15|298.15|299.29|297.29|300.15|298.15|299.29|297.29|0
1642578440000|2022-01-19 07:47:20|299.41|297.41|299.29|297.29|299.54|297.54|299.29|297.29|0
1642578450000|2022-01-19 07:47:30|299.54|297.54|299.79|297.79|299.79|297.79|299.41|297.41|0
1642578460000|2022-01-19 07:47:40|300.04|298.04|300.04|298.04|300.28|298.28|300.04|298.04|0
1642578470000|2022-01-19 07:47:50|300.28|298.28|301.27|299.27|301.27|299.27|300.28|298.28|0
1642578480000|2022-01-19 07:48:00|301.52|299.52|301.52|299.52|301.52|299.52|301.52|299.52|0
1642578490000|2022-01-19 07:48:10|302.02|300.02|302.51|300.51|302.51|300.51|302.02|300.02|0
1642578510000|2022-01-19 07:48:30|302.27|300.27|301.27|299.27|302.27|300.27|301.27|299.27|0
1642578520000|2022-01-19 07:48:40|300.98|298.98|300.74|298.74|300.98|298.98|300.74|298.74|0
1642578530000|2022-01-19 07:48:50|300.49|298.49|300.94|298.94|301.07|299.07|300.49|298.49|0
1642578540000|2022-01-19 07:49:00|300.57|298.57|300.79|298.79|300.92|298.92|300.57|298.57|0
1642578550000|2022-01-19 07:49:10|300.43|298.43|300.18|298.18|300.43|298.43|300.18|298.18|0
1642578560000|2022-01-19 07:49:20|300.54|298.54|300.49|298.49|300.54|298.54|300.3|298.3|0
1642578570000|2022-01-19 07:49:30|300.38|298.38|300.87|298.87|300.87|298.87|300.38|298.38|0
1642578580000|2022-01-19 07:49:40|301.36|299.36|301.36|299.36|301.61|299.61|301.36|299.36|0
1642578590000|2022-01-19 07:49:50|301.86|299.86|302.06|300.06|302.06|300.06|301.81|299.81|0
1642578600000|2022-01-19 07:50:00|302.18|300.18|301.93|299.93|302.31|300.31|301.93|299.93|0
1642578610000|2022-01-19 07:50:10|301.81|299.81|301.56|299.56|301.81|299.81|301.56|299.56|0
1642578620000|2022-01-19 07:50:20|301.81|299.81|302.06|300.06|302.06|300.06|301.81|299.81|0
1642578630000|2022-01-19 07:50:30|302.31|300.31|302.18|300.18|302.43|300.43|302.18|300.18|0
1642578640000|2022-01-19 07:50:40|302.31|300.31|302.06|300.06|302.31|300.31|301.81|299.81|0
1642578650000|2022-01-19 07:50:50|302.31|300.31|302.31|300.31|302.31|300.31|302.31|300.31|0
1642578660000|2022-01-19 07:51:00|302.55|300.55|302.06|300.06|302.55|300.55|302.06|300.06|0
1642578670000|2022-01-19 07:51:10|302.31|300.31|302.06|300.06|302.31|300.31|302.06|300.06|0
1642578680000|2022-01-19 07:51:20|301.81|299.81|302.31|300.31|302.31|300.31|301.81|299.81|0
1642578690000|2022-01-19 07:51:30|302.55|300.55|302.31|300.31|302.55|300.55|302.31|300.31|0
1642578700000|2022-01-19 07:51:40|302.18|300.18|302.18|300.18|302.18|300.18|302.18|300.18|0
1642578710000|2022-01-19 07:51:50|301.43|299.43|300.94|298.94|301.43|299.43|300.57|298.57|0
1642578720000|2022-01-19 07:52:00|301.07|299.07|301.07|299.07|301.07|299.07|300.69|298.69|0
1642578730000|2022-01-19 07:52:10|300.82|298.82|300.82|298.82|300.82|298.82|300.82|298.82|0
1642578740000|2022-01-19 07:52:20|301.32|299.32|300.82|298.82|301.32|299.32|300.82|298.82|0
1642578750000|2022-01-19 07:52:30|300.94|298.94|300.32|298.32|300.94|298.94|300.2|298.2|0
1642578760000|2022-01-19 07:52:40|300.2|298.2|300.2|298.2|300.2|298.2|300.08|298.08|0
1642578770000|2022-01-19 07:52:50|300.08|298.08|300.57|298.57|300.57|298.57|300.08|298.08|0
1642578780000|2022-01-19 07:53:00|301.07|299.07|301.07|299.07|301.07|299.07|300.82|298.82|0
1642578790000|2022-01-19 07:53:10|300.82|298.82|300.82|298.82|300.94|298.94|300.69|298.69|0
1642578800000|2022-01-19 07:53:20|301.31|299.31|301.56|299.56|301.56|299.56|301.31|299.31|0
1642578810000|2022-01-19 07:53:30|301.81|299.81|301.56|299.56|301.81|299.81|301.43|299.43|0
1642578820000|2022-01-19 07:53:40|301.43|299.43|301.93|299.93|301.93|299.93|301.43|299.43|0
1642578830000|2022-01-19 07:53:50|302.06|300.06|301.81|299.81|302.06|300.06|301.81|299.81|0
1642578840000|2022-01-19 07:54:00|302.06|300.06|301.56|299.56|302.06|300.06|301.56|299.56|0
1642578850000|2022-01-19 07:54:10|302.06|300.06|302.18|300.18|302.3|300.3|302.06|300.06|0
1642578860000|2022-01-19 07:54:20|302.3|300.3|302.55|300.55|302.55|300.55|302.3|300.3|0
1642578870000|2022-01-19 07:54:30|302.42|300.42|302.55|300.55|302.55|300.55|302.42|300.42|0
1642578880000|2022-01-19 07:54:40|302.42|300.42|301.81|299.81|302.55|300.55|301.81|299.81|0
1642578890000|2022-01-19 07:54:50|301.68|299.68|302.18|300.18|302.18|300.18|301.68|299.68|0
1642578900000|2022-01-19 07:55:00|302.3|300.3|302.06|300.06|302.3|300.3|301.81|299.81|0
1642578910000|2022-01-19 07:55:10|301.81|299.81|301.56|299.56|301.81|299.81|301.56|299.56|0
1642578920000|2022-01-19 07:55:20|301.31|299.31|300.82|298.82|301.31|299.31|300.82|298.82|0
1642578930000|2022-01-19 07:55:30|300.94|298.94|301.31|299.31|301.31|299.31|300.94|298.94|0
1642578940000|2022-01-19 07:55:40|301.07|299.07|301.07|299.07|301.07|299.07|301.07|299.07|0
1642578950000|2022-01-19 07:55:50|300.94|298.94|301.07|299.07|301.07|299.07|300.82|298.82|0
1642578960000|2022-01-19 07:56:00|301.56|299.56|301.31|299.31|301.56|299.56|301.07|299.07|0
1642578970000|2022-01-19 07:56:10|301.07|299.07|301.18|299.18|301.18|299.18|301.07|299.07|0
1642578980000|2022-01-19 07:56:20|301.31|299.31|301.07|299.07|301.43|299.43|301.07|299.07|0
1642578990000|2022-01-19 07:56:30|301.18|299.18|300.44|298.44|301.18|299.18|300.44|298.44|0
1642579000000|2022-01-19 07:56:40|300.57|298.57|300.82|298.82|301.07|299.07|300.57|298.57|0
1642579010000|2022-01-19 07:56:50|300.32|298.32|300.82|298.82|300.82|298.82|300.32|298.32|0
1642579020000|2022-01-19 07:57:00|300.94|298.94|299.83|297.83|300.94|298.94|299.83|297.83|0
1642579030000|2022-01-19 07:57:10|300.07|298.07|299.83|297.83|300.07|298.07|299.83|297.83|0
1642579040000|2022-01-19 07:57:20|300.07|298.07|299.83|297.83|300.07|298.07|299.83|297.83|0
1642579050000|2022-01-19 07:57:30|300.07|298.07|299.83|297.83|300.07|298.07|299.83|297.83|0
1642579060000|2022-01-19 07:57:40|299.95|297.95|296.61|294.61|299.95|297.95|296.61|294.61|0
1642579070000|2022-01-19 07:57:50|298.09|296.09|297.6|295.6|298.09|296.09|297.6|295.6|0
1642579080000|2022-01-19 07:58:00|297.1|295.1|297.6|295.6|298.09|296.09|297.1|295.1|0
1642579090000|2022-01-19 07:58:10|297.47|295.47|298.09|296.09|298.09|296.09|297.47|295.47|0
1642579100000|2022-01-19 07:58:20|297.97|295.97|297.72|295.72|298.09|296.09|297.72|295.72|0
1642579110000|2022-01-19 07:58:30|297.35|295.35|297.35|295.35|297.6|295.6|297.1|295.1|0
1642579120000|2022-01-19 07:58:40|297.1|295.1|297.85|295.85|297.85|295.85|297.1|295.1|0
1642579130000|2022-01-19 07:58:50|298.09|296.09|297.35|295.35|298.09|296.09|297.1|295.1|0
1642579140000|2022-01-19 07:59:00|297.85|295.85|297.1|295.1|297.85|295.85|297.1|295.1|0
1642579150000|2022-01-19 07:59:10|297.35|295.35|298.09|296.09|298.09|296.09|297.35|295.35|0
1642579160000|2022-01-19 07:59:20|298.34|296.34|299.33|297.33|299.33|297.33|298.09|296.09|0
1642579170000|2022-01-19 07:59:30|299.08|297.08|299.58|297.58|299.83|297.83|299.08|297.08|0
1642579180000|2022-01-19 07:59:40|299.33|297.33|299.33|297.33|299.33|297.33|298.84|296.84|0
1642579190000|2022-01-19 07:59:50|299.83|297.83|301.56|299.56|301.56|299.56|299.83|297.83|0
1642579200000|2022-01-19 08:00:00|300.82|298.82|300.32|298.32|300.82|298.82|300.32|298.32|0
1642579210000|2022-01-19 08:00:10|301.56|299.56|302.3|300.3|302.3|300.3|301.56|299.56|0
1642579220000|2022-01-19 08:00:20|301.56|299.56|299.58|297.58|301.56|299.56|299.58|297.58|0
1642579230000|2022-01-19 08:00:30|299.33|297.33|300.82|298.82|300.82|298.82|299.33|297.33|0
1642579240000|2022-01-19 08:00:40|301.56|299.56|301.43|299.43|301.56|299.56|301.06|299.06|0
1642579250000|2022-01-19 08:00:50|301.81|299.81|301.81|299.81|302.8|300.8|301.81|299.81|0
1642579260000|2022-01-19 08:01:00|301.31|299.31|301.06|299.06|301.31|299.31|300.82|298.82|0
1642579270000|2022-01-19 08:01:10|301.43|299.43|302.3|300.3|302.3|300.3|301.43|299.43|0
1642579280000|2022-01-19 08:01:20|301.31|299.31|302.05|300.05|302.8|300.8|301.31|299.31|0
1642579290000|2022-01-19 08:01:30|301.92|299.92|301.81|299.81|301.92|299.92|301.56|299.56|0
1642579300000|2022-01-19 08:01:40|302.8|300.8|302.05|300.05|302.8|300.8|301.81|299.81|0
1642579310000|2022-01-19 08:01:50|302.55|300.55|302.67|300.67|302.67|300.67|302.55|300.55|0
1642579320000|2022-01-19 08:02:00|302.8|300.8|304.65|302.65|304.65|302.65|302.8|300.8|0
1642579330000|2022-01-19 08:02:10|303.54|301.54|303.79|301.79|304.03|302.03|303.54|301.54|0
1642579340000|2022-01-19 08:02:20|303.04|301.04|303.16|301.16|303.16|301.16|303.04|301.04|0
1642579350000|2022-01-19 08:02:30|304.03|302.03|300.57|298.57|304.03|302.03|300.57|298.57|0
1642579360000|2022-01-19 08:02:40|300.44|298.44|298.34|296.34|300.44|298.44|298.34|296.34|0
1642579370000|2022-01-19 08:02:50|297.35|295.35|295.87|293.87|297.35|295.35|295.87|293.87|0
1642579380000|2022-01-19 08:03:00|295.62|293.62|297.1|295.1|298.09|296.09|295.62|293.62|0
1642579390000|2022-01-19 08:03:10|297.47|295.47|296.85|294.85|297.47|295.47|296.85|294.85|0
1642579400000|2022-01-19 08:03:20|297.1|295.1|298.09|296.09|298.09|296.09|297.1|295.1|0
1642579410000|2022-01-19 08:03:30|298.34|296.34|298.59|296.59|298.59|296.59|297.84|295.84|0
1642579420000|2022-01-19 08:03:40|297.1|295.1|297.35|295.35|297.6|295.6|297.1|295.1|0
1642579430000|2022-01-19 08:03:50|297.22|295.22|296.36|294.36|297.22|295.22|296.36|294.36|0
1642579440000|2022-01-19 08:04:00|296.11|294.11|296.11|294.11|296.11|294.11|295.62|293.62|0
1642579450000|2022-01-19 08:04:10|296.36|294.36|297.47|295.47|297.47|295.47|296.36|294.36|0
1642579460000|2022-01-19 08:04:20|297.35|295.35|297.84|295.84|297.84|295.84|297.35|295.35|0
1642579470000|2022-01-19 08:04:30|298.09|296.09|297.6|295.6|298.46|296.46|297.6|295.6|0
1642579480000|2022-01-19 08:04:40|297.84|295.84|298.59|296.59|298.59|296.59|297.84|295.84|0
1642579490000|2022-01-19 08:04:50|298.83|296.83|299.58|297.58|299.58|297.58|298.83|296.83|0
1642579500000|2022-01-19 08:05:00|299.13|297.53|299.87|298.27|299.87|298.27|299.13|297.53|0
1642579510000|2022-01-19 08:05:10|300.48|298.88|301.11|299.51|301.11|299.51|300.48|298.88|0
1642579520000|2022-01-19 08:05:20|300.86|299.26|301.11|299.51|301.11|299.51|300.86|299.26|0
1642579530000|2022-01-19 08:05:30|301.36|299.76|301.36|299.76|301.36|299.76|300.73|299.13|0
1642579540000|2022-01-19 08:05:40|301.23|299.63|301.6|300|301.85|300.25|301.23|299.63|0
1642579550000|2022-01-19 08:05:50|301.85|300.25|302.71|301.11|302.71|301.11|301.85|300.25|0
1642579560000|2022-01-19 08:06:00|302.35|300.75|301.23|299.63|302.35|300.75|301.23|299.63|0
1642579570000|2022-01-19 08:06:10|301.85|300.25|303.09|301.49|303.09|301.49|301.85|300.25|0
1642579580000|2022-01-19 08:06:20|303.59|301.99|304.08|302.48|304.08|302.48|303.59|301.99|0
1642579590000|2022-01-19 08:06:30|304.58|302.98|303.58|301.98|304.58|302.98|303.58|301.98|0
1642579600000|2022-01-19 08:06:40|304.08|302.48|303.34|301.74|304.33|302.73|303.34|301.74|0
1642579610000|2022-01-19 08:06:50|303.09|301.49|302.84|301.24|303.09|301.49|302.84|301.24|0
1642579620000|2022-01-19 08:07:00|302.59|300.99|302.1|300.5|302.59|300.99|302.1|300.5|0
1642579630000|2022-01-19 08:07:10|302.35|300.75|304.08|302.48|304.08|302.48|302.35|300.75|0
1642579640000|2022-01-19 08:07:20|303.83|302.23|303.34|301.74|303.83|302.23|303.21|301.61|0
1642579650000|2022-01-19 08:07:30|303.83|302.23|304.08|302.48|304.08|302.48|303.83|302.23|0
1642579660000|2022-01-19 08:07:40|303.58|301.98|303.58|301.98|303.58|301.98|303.58|301.98|0
1642579670000|2022-01-19 08:07:50|303.09|301.49|303.83|302.23|303.83|302.23|303.09|301.49|0
1642579680000|2022-01-19 08:08:00|303.46|301.86|303.83|302.23|303.83|302.23|303.46|301.86|0
1642579690000|2022-01-19 08:08:10|304.2|302.6|304.33|302.73|304.33|302.73|304.08|302.48|0
1642579700000|2022-01-19 08:08:20|304.08|302.48|303.7|302.1|304.08|302.48|303.7|302.1|0
1642579710000|2022-01-19 08:08:30|303.83|302.23|303.83|302.23|304.08|302.48|303.83|302.23|0
1642579720000|2022-01-19 08:08:40|303.09|301.49|303.09|301.49|303.34|301.74|303.09|301.49|0
1642579730000|2022-01-19 08:08:50|303.34|301.74|303.09|301.49|303.34|301.74|302.84|301.24|0
1642579740000|2022-01-19 08:09:00|303.58|301.98|304.33|302.73|304.33|302.73|303.21|301.61|0
1642579750000|2022-01-19 08:09:10|306.31|304.71|306.31|304.71|306.56|304.96|306.31|304.71|0
1642579760000|2022-01-19 08:09:20|306.56|304.96|307.3|305.7|307.3|305.7|306.56|304.96|0
1642579770000|2022-01-19 08:09:30|307.55|305.95|307.3|305.7|307.55|305.95|307.3|305.7|0
1642579780000|2022-01-19 08:09:40|307.05|305.45|307.55|305.95|307.55|305.95|307.05|305.45|0
1642579790000|2022-01-19 08:09:50|307.3|305.7|307.92|306.32|308.04|306.44|307.3|305.7|0
1642579800000|2022-01-19 08:10:00|308.54|306.94|308.54|306.94|308.54|306.94|307.67|306.07|0
1642579810000|2022-01-19 08:10:10|307.92|306.32|308.29|306.69|308.54|306.94|307.8|306.2|0
1642579820000|2022-01-19 08:10:20|308.66|307.06|308.29|306.69|308.66|307.06|308.04|306.44|0
1642579830000|2022-01-19 08:10:30|308.04|306.44|309.28|307.68|309.28|307.68|308.04|306.44|0
1642579840000|2022-01-19 08:10:40|310.03|308.43|310.03|308.43|310.03|308.43|309.78|308.18|0
1642579850000|2022-01-19 08:10:50|309.53|307.93|310.28|308.68|310.28|308.68|309.53|307.93|0
1642579860000|2022-01-19 08:11:00|310.03|308.43|310.52|308.92|310.52|308.92|309.65|308.05|0
1642579870000|2022-01-19 08:11:10|311.27|309.67|310.28|308.68|311.27|309.67|310.28|308.68|0
1642579880000|2022-01-19 08:11:20|310.52|308.92|310.89|309.29|310.89|309.29|310.52|308.92|0
1642579890000|2022-01-19 08:11:30|311.52|309.92|311.76|310.16|312.01|310.41|311.52|309.92|0
1642579900000|2022-01-19 08:11:40|312.01|310.41|312.51|310.91|312.51|310.91|312.01|310.41|0
1642579910000|2022-01-19 08:11:50|312.26|310.66|311.52|309.92|312.26|310.66|311.52|309.92|0
1642579920000|2022-01-19 08:12:00|311.02|309.42|312.01|310.41|312.01|310.41|311.02|309.42|0
1642579930000|2022-01-19 08:12:10|311.76|310.16|311.02|309.42|311.76|310.16|310.77|309.17|0
1642579940000|2022-01-19 08:12:20|310.77|309.17|311.76|310.16|311.76|310.16|310.77|309.17|0
1642579950000|2022-01-19 08:12:30|311.52|309.92|310.52|308.92|311.52|309.92|310.52|308.92|0
1642579960000|2022-01-19 08:12:40|310.28|308.68|309.53|307.93|310.28|308.68|309.53|307.93|0
1642579970000|2022-01-19 08:12:50|309.04|307.44|309.53|307.93|309.53|307.93|308.79|307.19|0
1642579980000|2022-01-19 08:13:00|309.78|308.18|309.78|308.18|309.78|308.18|309.4|307.8|0
1642579990000|2022-01-19 08:13:10|310.03|308.43|310.52|308.92|310.52|308.92|310.03|308.43|0
1642580000000|2022-01-19 08:13:20|310.28|308.68|311.02|309.42|311.02|309.42|310.28|308.68|0
1642580010000|2022-01-19 08:13:30|311.27|309.67|310.77|309.17|311.27|309.67|310.77|309.17|0
1642580020000|2022-01-19 08:13:40|311.14|309.54|311.52|309.92|311.52|309.92|311.02|309.42|0
1642580030000|2022-01-19 08:13:50|311.27|309.67|311.27|309.67|311.76|310.16|311.27|309.67|0
1642580040000|2022-01-19 08:14:00|310.52|308.92|311.02|309.42|311.02|309.42|310.52|308.92|0
1642580050000|2022-01-19 08:14:10|310.77|309.17|309.78|308.18|310.77|309.17|309.78|308.18|0
1642580060000|2022-01-19 08:14:20|310.03|308.43|310.27|308.67|310.27|308.67|309.78|308.18|0
1642580070000|2022-01-19 08:14:30|310.52|308.92|310.27|308.67|310.52|308.92|310.27|308.67|0
1642580080000|2022-01-19 08:14:40|310.03|308.43|310.03|308.43|310.15|308.55|310.03|308.43|0
1642580090000|2022-01-19 08:14:50|310.27|308.67|310.27|308.67|310.27|308.67|310.27|308.67|0
1642580100000|2022-01-19 08:15:00|310.03|308.43|309.78|308.18|310.77|309.17|309.78|308.18|0
1642580110000|2022-01-19 08:15:10|310.27|308.67|311.02|309.42|311.02|309.42|310.27|308.67|0
1642580120000|2022-01-19 08:15:20|311.51|309.91|311.27|309.67|311.51|309.91|311.27|309.67|0
1642580130000|2022-01-19 08:15:30|310.77|309.17|311.02|309.42|311.02|309.42|310.77|309.17|0
1642580140000|2022-01-19 08:15:40|311.27|309.67|310.64|309.04|311.27|309.67|310.64|309.04|0
1642580150000|2022-01-19 08:15:50|310.77|309.17|310.64|309.04|310.77|309.17|310.64|309.04|0
1642580160000|2022-01-19 08:16:00|310.27|308.67|309.03|307.43|310.39|308.79|309.03|307.43|0
1642580170000|2022-01-19 08:16:10|309.28|307.68|310.03|308.43|310.03|308.43|309.28|307.68|0
1642580180000|2022-01-19 08:16:20|309.53|307.93|310.03|308.43|310.27|308.67|309.53|307.93|0
1642580190000|2022-01-19 08:16:30|309.78|308.18|310.03|308.43|310.27|308.67|309.78|308.18|0
1642580200000|2022-01-19 08:16:40|309.9|308.3|309.53|307.93|309.9|308.3|309.53|307.93|0
1642580210000|2022-01-19 08:16:50|309.78|308.18|309.4|307.8|310.03|308.43|309.4|307.8|0
1642580220000|2022-01-19 08:17:00|309.78|308.18|309.28|307.68|309.78|308.18|309.28|307.68|0
1642580230000|2022-01-19 08:17:10|309.03|307.43|310.03|308.43|310.03|308.43|309.03|307.43|0
1642580240000|2022-01-19 08:17:20|309.78|308.18|310.03|308.43|310.03|308.43|309.53|307.93|0
1642580250000|2022-01-19 08:17:30|309.78|308.18|309.78|308.18|309.78|308.18|309.78|308.18|0
1642580260000|2022-01-19 08:17:40|310.03|308.43|310.77|309.17|310.77|309.17|310.03|308.43|0
1642580270000|2022-01-19 08:17:50|311.76|310.16|311.02|309.42|311.76|310.16|310.77|309.17|0
1642580280000|2022-01-19 08:18:00|310.77|309.17|311.51|309.91|311.51|309.91|310.77|309.17|0
1642580290000|2022-01-19 08:18:10|312.01|310.41|311.51|309.91|312.01|310.41|311.51|309.91|0
1642580300000|2022-01-19 08:18:20|311.63|310.03|312.01|310.41|312.13|310.53|311.51|309.91|0
1642580310000|2022-01-19 08:18:30|312.13|310.53|310.14|308.54|312.13|310.53|310.14|308.54|0
1642580320000|2022-01-19 08:18:40|309.78|308.18|310.27|308.67|310.52|308.92|309.78|308.18|0
1642580330000|2022-01-19 08:18:50|310.77|309.17|311.76|310.16|311.76|310.16|310.77|309.17|0
1642580340000|2022-01-19 08:19:00|312.01|310.41|311.76|310.16|312.01|310.41|311.76|310.16|0
1642580350000|2022-01-19 08:19:10|312.01|310.41|311.76|310.16|312.01|310.41|311.26|309.66|0
1642580360000|2022-01-19 08:19:20|312.01|310.41|312.51|310.91|312.51|310.91|312.01|310.41|0
1642580370000|2022-01-19 08:19:30|312.75|311.15|312.26|310.66|312.75|311.15|312.26|310.66|0
1642580380000|2022-01-19 08:19:40|311.26|309.66|312.01|310.41|312.01|310.41|311.26|309.66|0
1642580390000|2022-01-19 08:19:50|312.38|310.78|312.75|311.15|312.75|311.15|312.38|310.78|0
1642580400000|2022-01-19 08:20:00|313.25|311.65|313.62|312.02|313.62|312.02|313|311.4|0
1642580410000|2022-01-19 08:20:10|313.75|312.15|313.5|311.9|313.75|312.15|313.5|311.9|0
1642580420000|2022-01-19 08:20:20|313.12|311.52|312.51|310.91|313.12|311.52|312.51|310.91|0
1642580430000|2022-01-19 08:20:30|311.76|310.16|310.14|308.54|311.76|310.16|310.14|308.54|0
1642580440000|2022-01-19 08:20:40|310.52|308.92|311.02|309.42|311.02|309.42|310.27|308.67|0
1642580450000|2022-01-19 08:20:50|311.26|309.66|310.27|308.67|311.26|309.66|310.27|308.67|0
1642580460000|2022-01-19 08:21:00|310.52|308.92|310.52|308.92|310.52|308.92|310.02|308.42|0
1642580470000|2022-01-19 08:21:10|310.27|308.67|311.02|309.42|311.02|309.42|310.27|308.67|0
1642580480000|2022-01-19 08:21:20|310.52|308.92|311.26|309.66|311.26|309.66|310.52|308.92|0
1642580490000|2022-01-19 08:21:30|311.51|309.91|311.76|310.16|311.76|310.16|311.38|309.78|0
1642580500000|2022-01-19 08:21:40|311.38|309.78|310.27|308.67|311.38|309.78|310.27|308.67|0
1642580510000|2022-01-19 08:21:50|310.77|309.17|310.02|308.42|310.77|309.17|310.02|308.42|0
1642580520000|2022-01-19 08:22:00|309.78|308.18|309.53|307.93|309.89|308.29|309.53|307.93|0
1642580530000|2022-01-19 08:22:10|309.28|307.68|309.03|307.43|309.28|307.68|309.03|307.43|0
1642580540000|2022-01-19 08:22:20|309.28|307.68|308.78|307.18|309.28|307.68|308.78|307.18|0
1642580550000|2022-01-19 08:22:30|308.29|306.69|308.78|307.18|308.78|307.18|308.29|306.69|0
1642580560000|2022-01-19 08:22:40|308.53|306.93|308.29|306.69|308.53|306.93|308.04|306.44|0
1642580570000|2022-01-19 08:22:50|308.04|306.44|308.53|306.93|308.53|306.93|307.91|306.31|0
1642580580000|2022-01-19 08:23:00|309.03|307.43|310.52|308.92|310.52|308.92|309.03|307.43|0
1642580590000|2022-01-19 08:23:10|310.39|308.79|311.02|309.42|311.02|309.42|310.39|308.79|0
1642580600000|2022-01-19 08:23:20|310.77|309.17|310.52|308.92|310.77|309.17|310.52|308.92|0
1642580610000|2022-01-19 08:23:30|310.27|308.67|310.27|308.67|310.27|308.67|310.27|308.67|0
1642580620000|2022-01-19 08:23:40|310.77|309.17|311.13|309.53|311.26|309.66|310.77|309.17|0
1642580630000|2022-01-19 08:23:50|311.26|309.66|310.77|309.17|311.26|309.66|310.77|309.17|0
1642580640000|2022-01-19 08:24:00|310.52|308.92|310.27|308.67|310.52|308.92|310.27|308.67|0
1642580650000|2022-01-19 08:24:10|310.77|309.17|311.51|309.91|311.51|309.91|310.77|309.17|0
1642580660000|2022-01-19 08:24:20|312.01|310.41|312.01|310.41|312.01|310.41|312.01|310.41|0
1642580670000|2022-01-19 08:24:30|312.75|311.15|313.25|311.65|313.25|311.65|312.75|311.15|0
1642580680000|2022-01-19 08:24:40|313.5|311.9|312.87|311.27|313.5|311.9|312.75|311.15|0
1642580690000|2022-01-19 08:24:50|312.5|310.9|312.26|310.66|312.75|311.15|312.26|310.66|0
1642580700000|2022-01-19 08:25:00|313|311.4|313|311.4|313.25|311.65|313|311.4|0
1642580710000|2022-01-19 08:25:10|312.5|310.9|312.5|310.9|312.62|311.02|312.5|310.9|0
1642580720000|2022-01-19 08:25:20|312.62|311.02|313.25|311.65|313.5|311.9|312.62|311.02|0
1642580730000|2022-01-19 08:25:30|313.61|312.01|313.74|312.14|313.74|312.14|313.5|311.9|0
1642580740000|2022-01-19 08:25:40|313.5|311.9|313.5|311.9|313.5|311.9|313.25|311.65|0
1642580750000|2022-01-19 08:25:50|313.37|311.77|313.25|311.65|313.74|312.14|313.25|311.65|0
1642580760000|2022-01-19 08:26:00|312.25|310.65|312.01|310.41|312.25|310.65|311.51|309.91|0
1642580770000|2022-01-19 08:26:10|312.25|310.65|312.01|310.41|312.25|310.65|312.01|310.41|0
1642580780000|2022-01-19 08:26:20|311.51|309.91|311.76|310.16|311.76|310.16|311.51|309.91|0
1642580790000|2022-01-19 08:26:30|312.01|310.41|310.77|309.17|312.01|310.41|310.77|309.17|0
1642580800000|2022-01-19 08:26:40|310.52|308.92|309.77|308.17|310.52|308.92|309.77|308.17|0
1642580810000|2022-01-19 08:26:50|309.89|308.29|309.64|308.04|309.89|308.29|309.03|307.43|0
1642580820000|2022-01-19 08:27:00|309.77|308.17|310.27|308.67|310.39|308.79|309.53|307.93|0
1642580830000|2022-01-19 08:27:10|309.77|308.17|309.77|308.17|309.77|308.17|309.52|307.92|0
1642580840000|2022-01-19 08:27:20|309.28|307.68|309.28|307.68|309.28|307.68|309.28|307.68|0
1642580850000|2022-01-19 08:27:30|309.52|307.92|309.28|307.68|310.02|308.42|309.28|307.68|0
1642580860000|2022-01-19 08:27:40|309.52|307.92|309.77|308.17|309.77|308.17|309.52|307.92|0
1642580870000|2022-01-19 08:27:50|309.52|307.92|309.4|307.8|309.52|307.92|308.9|307.3|0
1642580880000|2022-01-19 08:28:00|308.78|307.18|309.03|307.43|309.03|307.43|308.78|307.18|0
1642580890000|2022-01-19 08:28:10|309.52|307.92|309.28|307.68|309.52|307.92|309.28|307.68|0
1642580900000|2022-01-19 08:28:20|309.52|307.92|310.14|308.54|310.14|308.54|309.28|307.68|0
1642580910000|2022-01-19 08:28:30|310.27|308.67|310.27|308.67|310.76|309.16|310.27|308.67|0
1642580920000|2022-01-19 08:28:40|310.14|308.54|309.89|308.29|310.39|308.79|309.89|308.29|0
1642580930000|2022-01-19 08:28:50|309.77|308.17|310.02|308.42|310.02|308.42|309.03|307.43|0
1642580940000|2022-01-19 08:29:00|309.77|308.17|310.27|308.67|310.27|308.67|309.77|308.17|0
1642580950000|2022-01-19 08:29:10|310.02|308.42|309.77|308.17|310.27|308.67|309.77|308.17|0
1642580960000|2022-01-19 08:29:20|309.89|308.29|309.4|307.8|309.89|308.29|309.03|307.43|0
1642580970000|2022-01-19 08:29:30|310.02|308.42|309.64|308.04|310.02|308.42|309.64|308.04|0
1642580980000|2022-01-19 08:29:40|309.28|307.68|309.52|307.92|309.52|307.92|309.28|307.68|0
1642580990000|2022-01-19 08:29:50|309.39|307.79|309.64|308.04|309.64|308.04|309.15|307.55|0
1642581000000|2022-01-19 08:30:00|309.77|308.17|309.28|307.68|310.02|308.42|309.28|307.68|0
1642581010000|2022-01-19 08:30:10|309.39|307.79|310.02|308.42|310.02|308.42|309.39|307.79|0
1642581020000|2022-01-19 08:30:20|310.52|308.92|312.12|310.52|312.12|310.52|310.52|308.92|0
1642581030000|2022-01-19 08:30:30|312.25|310.65|311.51|309.91|312.25|310.65|311.01|309.41|0
1642581040000|2022-01-19 08:30:40|311.76|310.16|311.26|309.66|311.76|310.16|311.26|309.66|0
1642581050000|2022-01-19 08:30:50|311.51|309.91|310.27|308.67|311.51|309.91|310.27|308.67|0
1642581060000|2022-01-19 08:31:00|310.76|309.16|311.26|309.66|311.26|309.66|310.76|309.16|0
1642581070000|2022-01-19 08:31:10|311.01|309.41|311.01|309.41|311.26|309.66|311.01|309.41|0
1642581080000|2022-01-19 08:31:20|311.76|310.16|312|310.4|312|310.4|311.76|310.16|0
1642581090000|2022-01-19 08:31:30|311.76|310.16|312.25|310.65|312.25|310.65|311.76|310.16|0
1642581100000|2022-01-19 08:31:40|312.12|310.52|312.25|310.65|312.5|310.9|312|310.4|0
1642581110000|2022-01-19 08:31:50|312.75|311.15|313|311.4|313.12|311.52|312.75|311.15|0
1642581120000|2022-01-19 08:32:00|313.24|311.64|312.75|311.15|313.24|311.64|312.75|311.15|0
1642581130000|2022-01-19 08:32:10|312.62|311.02|313.24|311.64|313.49|311.89|312.62|311.02|0
1642581140000|2022-01-19 08:32:20|313.36|311.76|313.49|311.89|313.99|312.39|313.36|311.76|0
1642581150000|2022-01-19 08:32:30|313.24|311.64|313.12|311.52|313.24|311.64|313|311.4|0
1642581160000|2022-01-19 08:32:40|312.75|311.15|312.75|311.15|312.75|311.15|312.75|311.15|0
1642581170000|2022-01-19 08:32:50|312.5|310.9|312.25|310.65|312.5|310.9|312|310.4|0
1642581180000|2022-01-19 08:33:00|312.37|310.77|312.87|311.27|312.87|311.27|312.25|310.65|0
1642581190000|2022-01-19 08:33:10|312.5|310.9|312.75|311.15|312.75|311.15|312.25|310.65|0
1642581200000|2022-01-19 08:33:20|313.24|311.64|313.49|311.89|313.49|311.89|313.24|311.64|0
1642581210000|2022-01-19 08:33:30|313.74|312.14|313.49|311.89|313.99|312.39|313.49|311.89|0
1642581220000|2022-01-19 08:33:40|313.99|312.39|314.49|312.89|314.49|312.89|313.99|312.39|0
1642581230000|2022-01-19 08:33:50|315.48|313.88|315.97|314.37|315.97|314.37|315.48|313.88|0
1642581240000|2022-01-19 08:34:00|315.73|314.13|316.22|314.62|316.22|314.62|315.73|314.13|0
1642581250000|2022-01-19 08:34:10|315.73|314.13|314.98|313.38|315.73|314.13|314.98|313.38|0
1642581260000|2022-01-19 08:34:20|314.73|313.13|314.73|313.13|314.73|313.13|314.73|313.13|0
1642581270000|2022-01-19 08:34:30|314.24|312.64|313.74|312.14|314.24|312.64|313.74|312.14|0
1642581280000|2022-01-19 08:34:40|313.61|312.01|313.74|312.14|313.74|312.14|313.49|311.89|0
1642581290000|2022-01-19 08:34:50|313.99|312.39|314.98|313.38|314.98|313.38|313.99|312.39|0
1642581300000|2022-01-19 08:35:00|314.73|313.13|314.48|312.88|314.73|313.13|314.48|312.88|0
1642581310000|2022-01-19 08:35:10|314.24|312.64|314.73|313.13|314.73|313.13|313.99|312.39|0
1642581320000|2022-01-19 08:35:20|314.98|313.38|313.99|312.39|314.98|313.38|313.99|312.39|0
1642581330000|2022-01-19 08:35:30|313.74|312.14|314.24|312.64|314.24|312.64|313.49|311.89|0
1642581340000|2022-01-19 08:35:40|314.73|313.13|314.73|313.13|314.73|313.13|314.48|312.88|0
1642581350000|2022-01-19 08:35:50|315.48|313.88|316.47|314.87|316.47|314.87|315.48|313.88|0
1642581360000|2022-01-19 08:36:00|316.22|314.62|316.47|314.87|316.72|315.12|316.22|314.62|0
1642581370000|2022-01-19 08:36:10|316.97|315.37|316.97|315.37|316.97|315.37|316.84|315.24|0
1642581380000|2022-01-19 08:36:20|317.46|315.86|316.47|314.87|317.46|315.86|316.47|314.87|0
1642581390000|2022-01-19 08:36:30|315.97|314.37|316.09|314.49|316.47|314.87|315.97|314.37|0
1642581400000|2022-01-19 08:36:40|316.34|314.74|316.72|315.12|316.72|315.12|316.34|314.74|0
1642581410000|2022-01-19 08:36:50|316.22|314.62|316.72|315.12|316.97|315.37|316.22|314.62|0
1642581420000|2022-01-19 08:37:00|317.71|316.11|317.96|316.36|317.96|316.36|317.71|316.11|0
1642581430000|2022-01-19 08:37:10|317.71|316.11|317.71|316.11|317.71|316.11|317.71|316.11|0
1642581440000|2022-01-19 08:37:20|317.22|315.62|317.22|315.62|317.22|315.62|316.97|315.37|0
1642581450000|2022-01-19 08:37:30|316.97|315.37|316.97|315.37|316.97|315.37|316.97|315.37|0
1642581460000|2022-01-19 08:37:40|317.22|315.62|316.97|315.37|317.22|315.62|316.97|315.37|0
1642581470000|2022-01-19 08:37:50|317.22|315.62|317.09|315.49|317.22|315.62|317.09|315.49|0
1642581480000|2022-01-19 08:38:00|317.22|315.62|318.21|316.61|318.21|316.61|317.22|315.62|0
1642581490000|2022-01-19 08:38:10|317.96|316.36|317.96|316.36|318.33|316.73|317.96|316.36|0
1642581500000|2022-01-19 08:38:20|318.21|316.61|317.96|316.36|318.21|316.61|317.96|316.36|0
1642581510000|2022-01-19 08:38:30|318.21|316.61|318.33|316.73|318.46|316.86|318.21|316.61|0
1642581520000|2022-01-19 08:38:40|318.08|316.48|318.46|316.86|318.46|316.86|317.96|316.36|0
1642581530000|2022-01-19 08:38:50|318.82|317.22|318.71|317.11|318.82|317.22|318.21|316.61|0
1642581540000|2022-01-19 08:39:00|319.32|317.72|319.2|317.6|319.32|317.72|318.95|317.35|0
1642581550000|2022-01-19 08:39:10|319.45|317.85|319.2|317.6|319.7|318.1|319.2|317.6|0
1642581560000|2022-01-19 08:39:20|318.95|317.35|319.7|318.1|319.7|318.1|318.95|317.35|0
1642581570000|2022-01-19 08:39:30|319.57|317.97|319.45|317.85|319.57|317.97|319.45|317.85|0
1642581580000|2022-01-19 08:39:40|320.2|318.6|319.95|318.35|320.2|318.6|319.95|318.35|0
1642581590000|2022-01-19 08:39:50|319.82|318.22|319.95|318.35|320.2|318.6|319.82|318.22|0
1642581600000|2022-01-19 08:40:00|319.7|318.1|319.7|318.1|319.7|318.1|319.7|318.1|0
1642581610000|2022-01-19 08:40:10|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1642581620000|2022-01-19 08:40:20|319.7|318.1|319.45|317.85|319.7|318.1|319.45|317.85|0
1642581630000|2022-01-19 08:40:30|318.95|317.35|319.2|317.6|319.2|317.6|318.95|317.35|0
1642581640000|2022-01-19 08:40:40|318.95|317.35|319.2|317.6|319.2|317.6|318.7|317.1|0
1642581650000|2022-01-19 08:40:50|319.45|317.85|319.07|317.47|319.45|317.85|319.07|317.47|0
1642581660000|2022-01-19 08:41:00|318.95|317.35|318.7|317.1|319.2|317.6|318.7|317.1|0
1642581670000|2022-01-19 08:41:10|318.46|316.86|318.21|316.61|318.46|316.86|318.21|316.61|0
1642581680000|2022-01-19 08:41:20|318.46|316.86|318.46|316.86|318.7|317.1|318.46|316.86|0
1642581690000|2022-01-19 08:41:30|318.33|316.73|318.21|316.61|318.33|316.73|317.96|316.36|0
1642581700000|2022-01-19 08:41:40|318.7|317.1|318.46|316.86|318.7|317.1|318.46|316.86|0
1642581710000|2022-01-19 08:41:50|318.33|316.73|318.21|316.61|318.33|316.73|318.21|316.61|0
1642581720000|2022-01-19 08:42:00|318.46|316.86|318.7|317.1|318.7|317.1|318.46|316.86|0
1642581730000|2022-01-19 08:42:10|319.07|317.47|319.07|317.47|319.07|317.47|319.07|317.47|0
1642581740000|2022-01-19 08:42:20|318.7|317.1|318.33|316.73|318.7|317.1|318.21|316.61|0
1642581750000|2022-01-19 08:42:30|319.07|317.47|319.2|317.6|319.2|317.6|319.07|317.47|0
1642581760000|2022-01-19 08:42:40|319.45|317.85|320.44|318.84|320.44|318.84|319.45|317.85|0
1642581770000|2022-01-19 08:42:50|320.19|318.59|320.69|319.09|320.69|319.09|320.19|318.59|0
1642581780000|2022-01-19 08:43:00|319.95|318.35|319.95|318.35|320.19|318.59|319.95|318.35|0
1642581790000|2022-01-19 08:43:10|320.06|318.46|320.44|318.84|320.44|318.84|320.06|318.46|0
1642581800000|2022-01-19 08:43:20|320.19|318.59|320.69|319.09|320.69|319.09|320.19|318.59|0
1642581810000|2022-01-19 08:43:30|320.94|319.34|321.19|319.59|321.19|319.59|320.69|319.09|0
1642581820000|2022-01-19 08:43:40|320.69|319.09|320.44|318.84|320.69|319.09|320.31|318.71|0
1642581830000|2022-01-19 08:43:50|320.19|318.59|319.95|318.35|320.19|318.59|319.7|318.1|0
1642581840000|2022-01-19 08:44:00|319.45|317.85|319.57|317.97|319.57|317.97|319.45|317.85|0
1642581850000|2022-01-19 08:44:10|319.45|317.85|319.2|317.6|319.45|317.85|319.2|317.6|0
1642581860000|2022-01-19 08:44:20|319.32|317.72|319.45|317.85|319.45|317.85|319.2|317.6|0
1642581870000|2022-01-19 08:44:30|318.95|317.35|318.7|317.1|318.95|317.35|318.7|317.1|0
1642581880000|2022-01-19 08:44:40|318.57|316.97|318.45|316.85|318.57|316.97|318.21|316.61|0
1642581890000|2022-01-19 08:44:50|319.32|317.72|319.45|317.85|319.45|317.85|318.95|317.35|0
1642581900000|2022-01-19 08:45:00|319.7|318.1|319.95|318.35|319.95|318.35|319.7|318.1|0
1642581910000|2022-01-19 08:45:10|319.45|317.85|319.94|318.34|319.94|318.34|319.2|317.6|0
1642581920000|2022-01-19 08:45:20|320.69|319.09|321.44|319.84|321.44|319.84|320.69|319.09|0
1642581930000|2022-01-19 08:45:30|321.8|320.2|321.44|319.84|321.8|320.2|321.44|319.84|0
1642581940000|2022-01-19 08:45:40|321.68|320.08|322.43|320.83|322.43|320.83|321.68|320.08|0
1642581950000|2022-01-19 08:45:50|322.18|320.58|321.8|320.2|322.18|320.58|321.44|319.84|0
1642581960000|2022-01-19 08:46:00|321.19|319.59|321.44|319.84|321.44|319.84|321.19|319.59|0
1642581970000|2022-01-19 08:46:10|321.19|319.59|321.19|319.59|321.68|320.08|321.19|319.59|0
1642581980000|2022-01-19 08:46:20|320.94|319.34|320.69|319.09|320.94|319.34|320.69|319.09|0
1642581990000|2022-01-19 08:46:30|320.44|318.84|320.81|319.21|320.94|319.34|320.44|318.84|0
1642582000000|2022-01-19 08:46:40|320.69|319.09|320.94|319.34|320.94|319.34|320.69|319.09|0
1642582010000|2022-01-19 08:46:50|320.69|319.09|321.06|319.46|321.06|319.46|320.69|319.09|0
1642582020000|2022-01-19 08:47:00|320.56|318.96|320.44|318.84|320.56|318.96|320.44|318.84|0
1642582030000|2022-01-19 08:47:10|320.19|318.59|319.7|318.1|320.19|318.59|319.7|318.1|0
1642582040000|2022-01-19 08:47:20|319.94|318.34|319.45|317.85|319.94|318.34|319.45|317.85|0
1642582050000|2022-01-19 08:47:30|319.2|317.6|318.82|317.22|319.2|317.6|318.82|317.22|0
1642582060000|2022-01-19 08:47:40|319.07|317.47|318.95|317.35|319.07|317.47|318.7|317.1|0
1642582070000|2022-01-19 08:47:50|318.7|317.1|318.82|317.22|318.95|317.35|318.7|317.1|0
1642582080000|2022-01-19 08:48:00|318.95|317.35|319.7|318.1|319.7|318.1|318.95|317.35|0
1642582090000|2022-01-19 08:48:10|319.94|318.34|319.7|318.1|319.94|318.34|319.57|317.97|0
1642582100000|2022-01-19 08:48:20|319.81|318.21|320.69|319.09|320.69|319.09|319.81|318.21|0
1642582110000|2022-01-19 08:48:30|320.94|319.34|320.69|319.09|320.94|319.34|320.69|319.09|0
1642582120000|2022-01-19 08:48:40|320.94|319.34|320.44|318.84|320.94|319.34|320.44|318.84|0
1642582130000|2022-01-19 08:48:50|320.31|318.71|320.19|318.59|320.31|318.71|319.94|318.34|0
1642582140000|2022-01-19 08:49:00|320.44|318.84|320.19|318.59|320.44|318.84|320.06|318.46|0
1642582150000|2022-01-19 08:49:10|320.44|318.84|320.94|319.34|320.94|319.34|320.19|318.59|0
1642582160000|2022-01-19 08:49:20|321.19|319.59|321.06|319.46|321.19|319.59|321.06|319.46|0
1642582170000|2022-01-19 08:49:30|320.69|319.09|320.94|319.34|320.94|319.34|320.19|318.59|0
1642582180000|2022-01-19 08:49:40|320.69|319.09|320.44|318.84|320.94|319.34|320.44|318.84|0
1642582190000|2022-01-19 08:49:50|320.19|318.59|321.19|319.59|321.19|319.59|320.19|318.59|0
1642582200000|2022-01-19 08:50:00|320.94|319.34|320.94|319.34|320.94|319.34|320.56|318.96|0
1642582210000|2022-01-19 08:50:10|321.19|319.59|321.43|319.83|321.43|319.83|321.19|319.59|0
1642582220000|2022-01-19 08:50:20|321.19|319.59|321.19|319.59|321.43|319.83|321.19|319.59|0
1642582230000|2022-01-19 08:50:30|321.06|319.46|320.19|318.59|321.06|319.46|320.19|318.59|0
1642582240000|2022-01-19 08:50:40|320.44|318.84|320.81|319.21|320.81|319.21|320.44|318.84|0
1642582250000|2022-01-19 08:50:50|320.44|318.84|320.69|319.09|320.69|319.09|320.44|318.84|0
1642582260000|2022-01-19 08:51:00|321.19|319.59|321.68|320.08|321.68|320.08|320.94|319.34|0
1642582270000|2022-01-19 08:51:10|321.43|319.83|321.43|319.83|321.68|320.08|321.43|319.83|0
1642582280000|2022-01-19 08:51:20|321.19|319.59|321.68|320.08|321.93|320.33|321.19|319.59|0
1642582290000|2022-01-19 08:51:30|321.93|320.33|322.43|320.83|322.68|321.08|321.93|320.33|0
1642582300000|2022-01-19 08:51:40|322.18|320.58|321.68|320.08|322.18|320.58|321.68|320.08|0
1642582310000|2022-01-19 08:51:50|321.43|319.83|320.94|319.34|321.43|319.83|320.94|319.34|0
1642582320000|2022-01-19 08:52:00|320.69|319.09|320.69|319.09|320.94|319.34|320.69|319.09|0
1642582330000|2022-01-19 08:52:10|320.44|318.84|321.43|319.83|321.43|319.83|320.44|318.84|0
1642582340000|2022-01-19 08:52:20|321.68|320.08|321.43|319.83|321.68|320.08|321.43|319.83|0
1642582350000|2022-01-19 08:52:30|322.18|320.58|321.93|320.33|322.18|320.58|321.93|320.33|0
1642582360000|2022-01-19 08:52:40|322.18|320.58|322.68|321.08|322.68|321.08|322.18|320.58|0
1642582370000|2022-01-19 08:52:50|322.18|320.58|321.68|320.08|322.18|320.58|321.68|320.08|0
1642582380000|2022-01-19 08:53:00|321.8|320.2|321.68|320.08|321.8|320.2|321.68|320.08|0
1642582390000|2022-01-19 08:53:10|321.93|320.33|322.43|320.83|322.43|320.83|321.93|320.33|0
1642582400000|2022-01-19 08:53:20|322.55|320.95|322.92|321.32|322.92|321.32|322.55|320.95|0
1642582410000|2022-01-19 08:53:30|323.17|321.57|323.17|321.57|323.17|321.57|322.43|320.83|0
1642582420000|2022-01-19 08:53:40|322.92|321.32|322.92|321.32|323.04|321.44|322.92|321.32|0
1642582430000|2022-01-19 08:53:50|323.17|321.57|323.42|321.82|323.42|321.82|323.17|321.57|0
1642582440000|2022-01-19 08:54:00|324.17|322.57|323.67|322.07|324.17|322.57|323.17|321.57|0
1642582450000|2022-01-19 08:54:10|324.04|322.44|324.91|323.31|325.03|323.43|324.04|322.44|0
1642582460000|2022-01-19 08:54:20|325.16|323.56|325.66|324.06|325.66|324.06|325.16|323.56|0
1642582470000|2022-01-19 08:54:30|326.16|324.56|325.91|324.31|326.28|324.68|325.91|324.31|0
1642582480000|2022-01-19 08:54:40|326.65|325.05|326.4|324.8|326.65|325.05|326.16|324.56|0
1642582490000|2022-01-19 08:54:50|326.52|324.92|326.4|324.8|326.52|324.92|326.4|324.8|0
1642582500000|2022-01-19 08:55:00|326.28|324.68|325.91|324.31|326.4|324.8|325.91|324.31|0
1642582510000|2022-01-19 08:55:10|325.66|324.06|326.52|324.92|326.52|324.92|325.66|324.06|0
1642582520000|2022-01-19 08:55:20|326.65|325.05|326.4|324.8|326.65|325.05|326.4|324.8|0
1642582530000|2022-01-19 08:55:30|326.16|324.56|325.91|324.31|326.16|324.56|325.91|324.31|0
1642582540000|2022-01-19 08:55:40|325.66|324.06|325.91|324.31|325.91|324.31|325.66|324.06|0
1642582550000|2022-01-19 08:55:50|325.66|324.06|325.91|324.31|325.91|324.31|325.66|324.06|0
1642582560000|2022-01-19 08:56:00|325.66|324.06|325.66|324.06|325.66|324.06|325.41|323.81|0
1642582570000|2022-01-19 08:56:10|325.41|323.81|325.91|324.31|325.91|324.31|325.41|323.81|0
1642582580000|2022-01-19 08:56:20|326.4|324.8|325.91|324.31|326.4|324.8|325.28|323.68|0
1642582590000|2022-01-19 08:56:30|325.41|323.81|325.16|323.56|325.41|323.81|325.16|323.56|0
1642582600000|2022-01-19 08:56:40|325.66|324.06|325.78|324.18|325.78|324.18|325.41|323.81|0
1642582610000|2022-01-19 08:56:50|325.66|324.06|325.91|324.31|326.03|324.43|325.66|324.06|0
1642582620000|2022-01-19 08:57:00|325.53|323.93|325.41|323.81|325.53|323.93|325.41|323.81|0
1642582630000|2022-01-19 08:57:10|325.78|324.18|325.91|324.31|325.91|324.31|325.66|324.06|0
1642582640000|2022-01-19 08:57:20|326.16|324.56|325.66|324.06|326.16|324.56|325.41|323.81|0
1642582650000|2022-01-19 08:57:30|325.91|324.31|325.66|324.06|325.91|324.31|325.66|324.06|0
1642582660000|2022-01-19 08:57:40|325.91|324.31|325.41|323.81|325.91|324.31|325.41|323.81|0
1642582670000|2022-01-19 08:57:50|325.91|324.31|326.16|324.56|326.16|324.56|325.66|324.06|0
1642582680000|2022-01-19 08:58:00|326.4|324.8|326.15|324.55|326.4|324.8|326.15|324.55|0
1642582690000|2022-01-19 08:58:10|326.4|324.8|326.4|324.8|326.4|324.8|326.4|324.8|0
1642582700000|2022-01-19 08:58:20|326.65|325.05|327.4|325.8|327.4|325.8|326.65|325.05|0
1642582710000|2022-01-19 08:58:30|327.15|325.55|326.65|325.05|327.15|325.55|326.65|325.05|0
1642582720000|2022-01-19 08:58:40|326.4|324.8|325.91|324.31|326.4|324.8|325.91|324.31|0
1642582730000|2022-01-19 08:58:50|325.78|324.18|325.66|324.06|325.78|324.18|325.53|323.93|0
1642582740000|2022-01-19 08:59:00|325.41|323.81|325.16|323.56|325.66|324.06|325.16|323.56|0
1642582750000|2022-01-19 08:59:10|325.41|323.81|325.53|323.93|325.53|323.93|325.41|323.81|0
1642582760000|2022-01-19 08:59:20|325.66|324.06|326.4|324.8|326.4|324.8|325.66|324.06|0
1642582770000|2022-01-19 08:59:30|325.16|323.56|325.66|324.06|325.91|324.31|325.16|323.56|0
1642582780000|2022-01-19 08:59:40|325.41|323.81|325.41|323.81|325.66|324.06|325.41|323.81|0
1642582790000|2022-01-19 08:59:50|325.53|323.93|326.65|325.05|326.65|325.05|325.53|323.93|0
1642582800000|2022-01-19 09:00:00|326.15|324.55|325.41|323.81|326.15|324.55|325.41|323.81|0
1642582810000|2022-01-19 09:00:10|325.16|323.56|324.78|323.18|325.16|323.56|324.66|323.06|0
1642582820000|2022-01-19 09:00:20|325.16|323.56|325.16|323.56|325.41|323.81|325.16|323.56|0
1642582830000|2022-01-19 09:00:30|325.41|323.81|324.66|323.06|325.41|323.81|324.66|323.06|0
1642582840000|2022-01-19 09:00:40|324.91|323.31|325.41|323.81|325.41|323.81|324.91|323.31|0
1642582850000|2022-01-19 09:00:50|324.91|323.31|324.66|323.06|324.91|323.31|324.66|323.06|0
1642582860000|2022-01-19 09:01:00|323.92|322.32|323.54|321.94|323.92|322.32|323.54|321.94|0
1642582870000|2022-01-19 09:01:10|323.67|322.07|324.66|323.06|324.66|323.06|323.67|322.07|0
1642582880000|2022-01-19 09:01:20|324.16|322.56|324.16|322.56|324.16|322.56|323.67|322.07|0
1642582890000|2022-01-19 09:01:30|323.92|322.32|324.16|322.56|324.16|322.56|323.92|322.32|0
1642582900000|2022-01-19 09:01:40|324.41|322.81|324.16|322.56|324.41|322.81|324.16|322.56|0
1642582910000|2022-01-19 09:01:50|323.92|322.32|323.67|322.07|323.92|322.32|323.67|322.07|0
1642582920000|2022-01-19 09:02:00|323.79|322.19|324.16|322.56|324.16|322.56|323.79|322.19|0
1642582930000|2022-01-19 09:02:10|323.92|322.32|324.16|322.56|324.41|322.81|323.92|322.32|0
1642582940000|2022-01-19 09:02:20|323.92|322.32|324.28|322.68|324.28|322.68|323.92|322.32|0
1642582950000|2022-01-19 09:02:30|323.92|322.32|324.16|322.56|324.16|322.56|323.92|322.32|0
1642582960000|2022-01-19 09:02:40|324.04|322.44|324.41|322.81|324.41|322.81|324.04|322.44|0
1642582970000|2022-01-19 09:02:50|324.03|322.43|324.16|322.56|324.28|322.68|324.03|322.43|0
1642582980000|2022-01-19 09:03:00|324.41|322.81|325.66|324.06|325.66|324.06|324.41|322.81|0
1642582990000|2022-01-19 09:03:10|325.53|323.93|326.4|324.8|326.4|324.8|325.53|323.93|0
1642583000000|2022-01-19 09:03:20|326.65|325.05|326.65|325.05|326.65|325.05|326.52|324.92|0
1642583010000|2022-01-19 09:03:30|326.4|324.8|326.65|325.05|326.65|325.05|326.15|324.55|0
1642583020000|2022-01-19 09:03:40|326.52|324.92|326.52|324.92|326.52|324.92|326.52|324.92|0
1642583030000|2022-01-19 09:03:50|326.4|324.8|326.9|325.3|326.9|325.3|326.4|324.8|0
1642583040000|2022-01-19 09:04:00|326.77|325.17|326.4|324.8|326.77|325.17|326.4|324.8|0
1642583060000|2022-01-19 09:04:20|326.15|324.55|326.65|325.05|326.65|325.05|325.9|324.3|0
1642583070000|2022-01-19 09:04:30|326.52|324.92|326.52|324.92|326.52|324.92|326.4|324.8|0
1642583080000|2022-01-19 09:04:40|326.9|325.3|327.89|326.29|327.89|326.29|326.9|325.3|0
1642583090000|2022-01-19 09:04:50|327.65|326.05|326.9|325.3|327.65|326.05|326.9|325.3|0
1642583100000|2022-01-19 09:05:00|327.27|325.67|327.89|326.29|327.89|326.29|327.27|325.67|0
1642583110000|2022-01-19 09:05:10|327.65|326.05|327.15|325.55|327.65|326.05|327.15|325.55|0
1642583120000|2022-01-19 09:05:20|327.02|325.42|328.14|326.54|328.14|326.54|327.02|325.42|0
1642583130000|2022-01-19 09:05:30|327.89|326.29|327.4|325.8|327.89|326.29|327.15|325.55|0
1642583140000|2022-01-19 09:05:40|326.9|325.3|327.15|325.55|327.4|325.8|326.9|325.3|0
1642583150000|2022-01-19 09:05:50|327.02|325.42|327.27|325.67|327.27|325.67|326.9|325.3|0
1642583160000|2022-01-19 09:06:00|327.15|325.55|326.77|325.17|327.15|325.55|326.77|325.17|0
1642583170000|2022-01-19 09:06:10|326.15|324.55|326.65|325.05|326.65|325.05|326.15|324.55|0
1642583180000|2022-01-19 09:06:20|326.77|325.17|327.15|325.55|327.15|325.55|326.65|325.05|0
1642583190000|2022-01-19 09:06:30|327.4|325.8|327.15|325.55|327.4|325.8|327.15|325.55|0
1642583200000|2022-01-19 09:06:40|326.9|325.3|327.15|325.55|327.15|325.55|326.9|325.3|0
1642583210000|2022-01-19 09:06:50|327.02|325.42|327.64|326.04|327.64|326.04|327.02|325.42|0
1642583220000|2022-01-19 09:07:00|327.4|325.8|327.4|325.8|327.64|326.04|327.4|325.8|0
1642583230000|2022-01-19 09:07:10|327.64|326.04|328.14|326.54|328.14|326.54|327.64|326.04|0
1642583240000|2022-01-19 09:07:20|327.89|326.29|328.14|326.54|328.64|327.04|327.89|326.29|0
1642583250000|2022-01-19 09:07:30|327.64|326.04|327.64|326.04|327.76|326.16|327.64|326.04|0
1642583260000|2022-01-19 09:07:40|327.4|325.8|327.64|326.04|327.64|326.04|327.4|325.8|0
1642583280000|2022-01-19 09:08:00|327.89|326.29|327.15|325.55|327.89|326.29|326.9|325.3|0
1642583290000|2022-01-19 09:08:10|326.9|325.3|326.9|325.3|326.9|325.3|326.65|325.05|0
1642583300000|2022-01-19 09:08:20|326.65|325.05|326.4|324.8|326.65|325.05|326.4|324.8|0
1642583310000|2022-01-19 09:08:30|326.65|325.05|326.15|324.55|326.65|325.05|326.15|324.55|0
1642583320000|2022-01-19 09:08:40|326.4|324.8|326.15|324.55|326.4|324.8|326.15|324.55|0
1642583330000|2022-01-19 09:08:50|326.4|324.8|326.65|325.05|326.65|325.05|326.15|324.55|0
1642583340000|2022-01-19 09:09:00|326.52|324.92|326.65|325.05|326.65|325.05|326.4|324.8|0
1642583350000|2022-01-19 09:09:10|326.4|324.8|326.15|324.55|326.4|324.8|326.15|324.55|0
1642583360000|2022-01-19 09:09:20|325.65|324.05|325.65|324.05|325.65|324.05|325.65|324.05|0
1642583370000|2022-01-19 09:09:30|325.41|323.81|326.02|324.42|326.02|324.42|325.41|323.81|0
1642583380000|2022-01-19 09:09:40|326.4|324.8|325.9|324.3|326.4|324.8|325.9|324.3|0
1642583390000|2022-01-19 09:09:50|325.65|324.05|325.9|324.3|325.9|324.3|325.65|324.05|0
1642583400000|2022-01-19 09:10:00|327.39|325.79|327.15|325.55|327.39|325.79|327.15|325.55|0
1642583410000|2022-01-19 09:10:10|326.4|324.8|326.65|325.05|326.65|325.05|326.4|324.8|0
1642583420000|2022-01-19 09:10:20|326.77|325.17|326.65|325.05|326.77|325.17|326.15|324.55|0
1642583430000|2022-01-19 09:10:30|326.52|324.92|327.15|325.55|327.15|325.55|326.52|324.92|0
1642583440000|2022-01-19 09:10:40|327.39|325.79|326.9|325.3|327.39|325.79|326.65|325.05|0
1642583450000|2022-01-19 09:10:50|326.65|325.05|325.9|324.3|326.65|325.05|325.9|324.3|0
1642583460000|2022-01-19 09:11:00|326.15|324.55|326.15|324.55|326.52|324.92|326.15|324.55|0
1642583470000|2022-01-19 09:11:10|325.9|324.3|326.15|324.55|326.27|324.67|325.9|324.3|0
1642583480000|2022-01-19 09:11:20|325.9|324.3|326.4|324.8|326.4|324.8|325.9|324.3|0
1642583490000|2022-01-19 09:11:30|325.9|324.3|326.02|324.42|326.02|324.42|325.9|324.3|0
1642583500000|2022-01-19 09:11:40|325.9|324.3|325.9|324.3|326.15|324.55|325.9|324.3|0
1642583510000|2022-01-19 09:11:50|326.15|324.55|325.9|324.3|326.15|324.55|325.9|324.3|0
1642583520000|2022-01-19 09:12:00|325.4|323.8|325.65|324.05|325.65|324.05|325.4|323.8|0
1642583530000|2022-01-19 09:12:10|325.4|323.8|325.4|323.8|325.4|323.8|325.4|323.8|0
1642583540000|2022-01-19 09:12:20|325.16|323.56|325.65|324.05|325.65|324.05|325.16|323.56|0
1642583550000|2022-01-19 09:12:30|325.4|323.8|325.65|324.05|325.65|324.05|325.4|323.8|0
1642583560000|2022-01-19 09:12:40|325.77|324.17|325.65|324.05|325.77|324.17|325.65|324.05|0
1642583570000|2022-01-19 09:12:50|325.4|323.8|325.9|324.3|325.9|324.3|325.4|323.8|0
1642583580000|2022-01-19 09:13:00|325.52|323.92|325.4|323.8|325.52|323.92|325.27|323.67|0
1642583590000|2022-01-19 09:13:10|325.27|323.67|325.4|323.8|325.4|323.8|325.16|323.56|0
1642583600000|2022-01-19 09:13:20|325.65|324.05|325.65|324.05|325.65|324.05|325.4|323.8|0
1642583610000|2022-01-19 09:13:30|325.4|323.8|325.16|323.56|325.4|323.8|324.91|323.31|0
1642583630000|2022-01-19 09:13:50|324.91|323.31|325.4|323.8|325.4|323.8|324.91|323.31|0
1642583640000|2022-01-19 09:14:00|325.52|323.92|325.52|323.92|325.65|324.05|325.52|323.92|0
1642583650000|2022-01-19 09:14:10|325.27|323.67|325.03|323.43|325.27|323.67|325.03|323.43|0
1642583660000|2022-01-19 09:14:20|324.78|323.18|324.41|322.81|324.78|323.18|324.41|322.81|0
1642583670000|2022-01-19 09:14:30|324.53|322.93|324.16|322.56|324.53|322.93|324.16|322.56|0
1642583680000|2022-01-19 09:14:40|324.41|322.81|324.41|322.81|324.41|322.81|324.16|322.56|0
1642583690000|2022-01-19 09:14:50|324.16|322.56|323.91|322.31|324.16|322.56|323.91|322.31|0
1642583700000|2022-01-19 09:15:00|323.66|322.06|324.16|322.56|324.16|322.56|323.66|322.06|0
1642583710000|2022-01-19 09:15:10|324.66|323.06|324.66|323.06|324.91|323.31|324.66|323.06|0
1642583720000|2022-01-19 09:15:20|324.41|322.81|325.4|323.8|325.52|323.92|324.41|322.81|0
1642583730000|2022-01-19 09:15:30|325.65|324.05|325.65|324.05|325.65|324.05|325.65|324.05|0
1642583740000|2022-01-19 09:15:40|325.4|323.8|325.65|324.05|325.65|324.05|325.4|323.8|0
1642583750000|2022-01-19 09:15:50|325.15|323.55|325.4|323.8|325.65|324.05|325.15|323.55|0
1642583760000|2022-01-19 09:16:00|325.65|324.05|325.65|324.05|325.65|324.05|325.65|324.05|0
1642583770000|2022-01-19 09:16:10|325.27|323.67|325.15|323.55|325.4|323.8|324.91|323.31|0
1642583780000|2022-01-19 09:16:20|325.27|323.67|325.4|323.8|325.65|324.05|325.27|323.67|0
1642583790000|2022-01-19 09:16:30|325.65|324.05|325.65|324.05|325.65|324.05|325.4|323.8|0
1642583800000|2022-01-19 09:16:40|325.4|323.8|325.15|323.55|325.4|323.8|325.15|323.55|0
1642583810000|2022-01-19 09:16:50|325.65|324.05|325.65|324.05|325.9|324.3|325.65|324.05|0
1642583820000|2022-01-19 09:17:00|325.9|324.3|326.4|324.8|326.4|324.8|325.9|324.3|0
1642583830000|2022-01-19 09:17:10|326.9|325.3|326.9|325.3|326.9|325.3|326.9|325.3|0
1642583850000|2022-01-19 09:17:30|326.65|325.05|327.39|325.79|327.39|325.79|326.65|325.05|0
1642583860000|2022-01-19 09:17:40|327.64|326.04|327.51|325.91|327.64|326.04|327.51|325.91|0
1642583870000|2022-01-19 09:17:50|327.64|326.04|327.64|326.04|327.64|326.04|327.39|325.79|0
1642583880000|2022-01-19 09:18:00|327.89|326.29|328.14|326.54|328.39|326.79|327.89|326.29|0
1642583890000|2022-01-19 09:18:10|327.89|326.29|327.89|326.29|327.89|326.29|327.64|326.04|0
1642583900000|2022-01-19 09:18:20|327.64|326.04|327.76|326.16|327.89|326.29|327.64|326.04|0
1642583910000|2022-01-19 09:18:30|327.64|326.04|327.89|326.29|328.14|326.54|327.64|326.04|0
1642583920000|2022-01-19 09:18:40|327.64|326.04|327.89|326.29|328.01|326.41|327.64|326.04|0
1642583930000|2022-01-19 09:18:50|328.14|326.54|328.39|326.79|328.39|326.79|328.14|326.54|0
1642583940000|2022-01-19 09:19:00|328.64|327.04|328.39|326.79|328.64|327.04|328.39|326.79|0
1642583950000|2022-01-19 09:19:10|328.64|327.04|328.26|326.66|328.64|327.04|328.26|326.66|0
1642583960000|2022-01-19 09:19:20|328.39|326.79|328.39|326.79|328.39|326.79|328.39|326.79|0
1642583970000|2022-01-19 09:19:30|328.14|326.54|328.39|326.79|328.64|327.04|328.14|326.54|0
1642583980000|2022-01-19 09:19:40|328.64|327.04|328.64|327.04|328.64|327.04|328.64|327.04|0
1642583990000|2022-01-19 09:19:50|328.39|326.79|328.39|326.79|328.39|326.79|328.39|326.79|0
1642584000000|2022-01-19 09:20:00|328.14|326.54|327.39|325.79|328.14|326.54|327.39|325.79|0
1642584010000|2022-01-19 09:20:10|327.51|325.91|327.51|325.91|327.51|325.91|327.51|325.91|0
1642584020000|2022-01-19 09:20:20|327.14|325.54|326.89|325.29|327.14|325.54|326.89|325.29|0
1642584030000|2022-01-19 09:20:30|327.01|325.41|327.14|325.54|327.14|325.54|326.89|325.29|0
1642584040000|2022-01-19 09:20:40|327.39|325.79|327.14|325.54|327.39|325.79|327.01|325.41|0
1642584050000|2022-01-19 09:20:50|326.89|325.29|326.4|324.8|326.89|325.29|326.4|324.8|0
1642584060000|2022-01-19 09:21:00|326.15|324.55|326.4|324.8|326.4|324.8|326.15|324.55|0
1642584070000|2022-01-19 09:21:10|325.9|324.3|325.9|324.3|325.9|324.3|325.9|324.3|0
1642584080000|2022-01-19 09:21:20|325.65|324.05|325.15|323.55|325.65|324.05|325.15|323.55|0
1642584090000|2022-01-19 09:21:30|324.9|323.3|324.9|323.3|325.02|323.42|324.9|323.3|0
1642584100000|2022-01-19 09:21:40|324.66|323.06|324.77|323.17|324.9|323.3|324.66|323.06|0
1642584110000|2022-01-19 09:21:50|324.9|323.3|324.9|323.3|324.9|323.3|324.66|323.06|0
1642584120000|2022-01-19 09:22:00|324.66|323.06|325.15|323.55|325.15|323.55|324.66|323.06|0
1642584130000|2022-01-19 09:22:10|325.4|323.8|325.15|323.55|325.4|323.8|325.15|323.55|0
1642584140000|2022-01-19 09:22:20|325.4|323.8|325.4|323.8|325.52|323.92|325.4|323.8|0
1642584150000|2022-01-19 09:22:30|325.65|324.05|325.65|324.05|325.65|324.05|325.65|324.05|0
1642584160000|2022-01-19 09:22:40|326.02|324.42|325.9|324.3|326.15|324.55|325.9|324.3|0
1642584170000|2022-01-19 09:22:50|325.4|323.8|325.9|324.3|325.9|324.3|325.4|323.8|0
1642584180000|2022-01-19 09:23:00|326.15|324.55|325.77|324.17|326.15|324.55|325.77|324.17|0
1642584190000|2022-01-19 09:23:10|325.65|324.05|325.4|323.8|325.65|324.05|325.4|323.8|0
1642584200000|2022-01-19 09:23:20|325.52|323.92|325.4|323.8|325.52|323.92|325.15|323.55|0
1642584210000|2022-01-19 09:23:30|325.15|323.55|325.15|323.55|325.65|324.05|325.15|323.55|0
1642584220000|2022-01-19 09:23:40|325.27|323.67|325.15|323.55|325.4|323.8|325.15|323.55|0
1642584230000|2022-01-19 09:23:50|325.4|323.8|325.18|323.58|325.4|323.8|324.93|323.33|0
1642584240000|2022-01-19 09:24:00|324.93|323.33|324.91|323.31|324.93|323.33|324.91|323.31|0
1642584250000|2022-01-19 09:24:10|324.66|323.06|324.91|323.31|325.16|323.56|324.66|323.06|0
1642584260000|2022-01-19 09:24:20|324.66|323.06|324.63|323.03|324.75|323.15|324.63|323.03|0
1642584270000|2022-01-19 09:24:30|324.38|322.78|324.88|323.28|325.13|323.53|324.38|322.78|0
1642584280000|2022-01-19 09:24:40|324.38|322.78|324.13|322.53|324.38|322.78|324.13|322.53|0
1642584290000|2022-01-19 09:24:50|324.38|322.78|324.38|322.78|324.38|322.78|324.25|322.65|0
1642584300000|2022-01-19 09:25:00|324.13|322.53|324.25|322.65|324.38|322.78|324|322.4|0
1642584310000|2022-01-19 09:25:10|324.38|322.78|324.13|322.53|324.38|322.78|324.13|322.53|0
1642584320000|2022-01-19 09:25:20|324.25|322.65|324.13|322.53|324.25|322.65|324.13|322.53|0
1642584330000|2022-01-19 09:25:30|324.38|322.78|324.13|322.53|324.38|322.78|324.13|322.53|0
1642584340000|2022-01-19 09:25:40|324.25|322.65|324.38|322.78|324.38|322.78|324.13|322.53|0
1642584350000|2022-01-19 09:25:50|324.25|322.65|324.63|323.03|324.63|323.03|324.25|322.65|0
1642584360000|2022-01-19 09:26:00|324.5|322.9|324.38|322.78|324.88|323.28|324.38|322.78|0
1642584370000|2022-01-19 09:26:10|323.75|322.15|323.63|322.03|323.75|322.15|323.63|322.03|0
1642584380000|2022-01-19 09:26:20|323.39|321.79|324|322.4|324|322.4|323.39|321.79|0
1642584390000|2022-01-19 09:26:30|323.88|322.28|324.13|322.53|324.13|322.53|323.88|322.28|0
1642584400000|2022-01-19 09:26:40|324.38|322.78|324.13|322.53|324.38|322.78|324.13|322.53|0
1642584410000|2022-01-19 09:26:50|324.38|322.78|325.13|323.53|325.13|323.53|324.38|322.78|0
1642584420000|2022-01-19 09:27:00|324.88|323.28|324.63|323.03|324.88|323.28|324.38|322.78|0
1642584430000|2022-01-19 09:27:10|324.88|323.28|324.63|323.03|325.13|323.53|324.63|323.03|0
1642584440000|2022-01-19 09:27:20|324.38|322.78|324.38|322.78|324.38|322.78|324.38|322.78|0
1642584450000|2022-01-19 09:27:30|324.63|323.03|324.63|323.03|324.88|323.28|324.63|323.03|0
1642584460000|2022-01-19 09:27:40|322.14|320.54|322.39|320.79|322.39|320.79|322.14|320.54|0
1642584470000|2022-01-19 09:27:50|322.64|321.04|322.89|321.29|322.89|321.29|322.39|320.79|0
1642584480000|2022-01-19 09:28:00|322.76|321.16|322.89|321.29|322.89|321.29|322.76|321.16|0
1642584490000|2022-01-19 09:28:10|322.64|321.04|323.01|321.41|323.01|321.41|322.64|321.04|0
1642584500000|2022-01-19 09:28:20|322.89|321.29|323.14|321.54|323.14|321.54|322.89|321.29|0
1642584510000|2022-01-19 09:28:30|322.89|321.29|322.89|321.29|322.89|321.29|322.89|321.29|0
1642584520000|2022-01-19 09:28:40|323.39|321.79|322.39|320.79|323.39|321.79|322.39|320.79|0
1642584530000|2022-01-19 09:28:50|322.64|321.04|322.39|320.79|322.64|321.04|322.39|320.79|0
1642584540000|2022-01-19 09:29:00|322.76|321.16|322.64|321.04|322.89|321.29|322.64|321.04|0
1642584550000|2022-01-19 09:29:10|322.89|321.29|322.89|321.29|322.89|321.29|322.64|321.04|0
1642584560000|2022-01-19 09:29:20|322.39|320.79|321.89|320.29|322.64|321.04|321.89|320.29|0
1642584570000|2022-01-19 09:29:30|321.4|319.8|321.4|319.8|321.4|319.8|321.4|319.8|0
1642584590000|2022-01-19 09:29:50|321.15|319.55|321.15|319.55|321.15|319.55|321.15|319.55|0
1642584600000|2022-01-19 09:30:00|321.4|319.8|320.9|319.3|321.4|319.8|320.9|319.3|0
1642584610000|2022-01-19 09:30:10|321.15|319.55|321.27|319.67|321.27|319.67|320.9|319.3|0
1642584620000|2022-01-19 09:30:20|321.4|319.8|321.4|319.8|321.4|319.8|321.4|319.8|0
1642584630000|2022-01-19 09:30:30|321.39|319.79|321.15|319.55|321.39|319.79|321.15|319.55|0
1642584640000|2022-01-19 09:30:40|321.39|319.79|320.9|319.3|321.39|319.79|320.9|319.3|0
1642584650000|2022-01-19 09:30:50|320.65|319.05|321.02|319.42|321.02|319.42|320.4|318.8|0
1642584660000|2022-01-19 09:31:00|320.9|319.3|319.41|317.81|320.9|319.3|319.41|317.81|0
1642584670000|2022-01-19 09:31:10|320.15|318.55|320.9|319.3|320.9|319.3|320.15|318.55|0
1642584680000|2022-01-19 09:31:20|321.15|319.55|321.15|319.55|321.15|319.55|321.15|319.55|0
1642584690000|2022-01-19 09:31:30|321.02|319.42|320.9|319.3|321.02|319.42|320.9|319.3|0
1642584700000|2022-01-19 09:31:40|321.15|319.55|320.9|319.3|321.15|319.55|320.65|319.05|0
1642584710000|2022-01-19 09:31:50|320.65|319.05|320.65|319.05|320.65|319.05|320.65|319.05|0
1642584720000|2022-01-19 09:32:00|320.9|319.3|321.39|319.79|321.39|319.79|320.9|319.3|0
1642584730000|2022-01-19 09:32:10|321.27|319.67|321.39|319.79|321.39|319.79|321.15|319.55|0
1642584740000|2022-01-19 09:32:20|321.15|319.55|320.65|319.05|321.15|319.55|320.65|319.05|0
1642584750000|2022-01-19 09:32:30|321.15|319.55|321.15|319.55|321.39|319.79|321.15|319.55|0
1642584760000|2022-01-19 09:32:40|321.39|319.79|322.14|320.54|322.14|320.54|321.39|319.79|0
1642584770000|2022-01-19 09:32:50|322.39|320.79|322.89|321.29|322.89|321.29|322.39|320.79|0
1642584780000|2022-01-19 09:33:00|323.14|321.54|323.38|321.78|323.63|322.03|323.14|321.54|0
1642584790000|2022-01-19 09:33:10|323.63|322.03|323.63|322.03|324.13|322.53|323.63|322.03|0
1642584800000|2022-01-19 09:33:20|323.38|321.78|323.14|321.54|323.38|321.78|323.14|321.54|0
1642584810000|2022-01-19 09:33:30|323.63|322.03|323.88|322.28|323.88|322.28|323.63|322.03|0
1642584820000|2022-01-19 09:33:40|323.63|322.03|323.38|321.78|323.63|322.03|323.38|321.78|0
1642584830000|2022-01-19 09:33:50|323.14|321.54|323.14|321.54|323.14|321.54|323.14|321.54|0
1642584840000|2022-01-19 09:34:00|323.38|321.78|323.38|321.78|323.63|322.03|323.38|321.78|0
1642584850000|2022-01-19 09:34:10|323.5|321.9|323.14|321.54|323.5|321.9|323.14|321.54|0
1642584860000|2022-01-19 09:34:20|323.38|321.78|323.13|321.53|323.38|321.78|323.13|321.53|0
1642584870000|2022-01-19 09:34:30|323.38|321.78|323.63|322.03|323.63|322.03|323.38|321.78|0
1642584880000|2022-01-19 09:34:40|323.5|321.9|324.38|322.78|324.38|322.78|323.5|321.9|0
1642584890000|2022-01-19 09:34:50|324.63|323.03|325|323.4|325.13|323.53|324.63|323.03|0
1642584900000|2022-01-19 09:35:00|325.13|323.53|325.13|323.53|325.13|323.53|324.88|323.28|0
1642584910000|2022-01-19 09:35:10|325|323.4|325.37|323.77|325.62|324.02|325|323.4|0
1642584920000|2022-01-19 09:35:20|325.62|324.02|325.37|323.77|325.62|324.02|325.37|323.77|0
1642584930000|2022-01-19 09:35:30|325.62|324.02|325.87|324.27|325.87|324.27|325.62|324.02|0
1642584940000|2022-01-19 09:35:40|325.37|323.77|325.62|324.02|325.62|324.02|325.37|323.77|0
1642584950000|2022-01-19 09:35:50|325.12|323.52|324.38|322.78|325.12|323.52|324.38|322.78|0
1642584960000|2022-01-19 09:36:00|324.13|322.53|323.88|322.28|324.13|322.53|323.88|322.28|0
1642584970000|2022-01-19 09:36:10|324|322.4|324|322.4|324|322.4|323.88|322.28|0
1642584980000|2022-01-19 09:36:20|323.88|322.28|324|322.4|324.13|322.53|323.88|322.28|0
1642584990000|2022-01-19 09:36:30|324.13|322.53|324.38|322.78|324.38|322.78|324.13|322.53|0
1642585000000|2022-01-19 09:36:40|324.13|322.53|324.13|322.53|324.13|322.53|324.13|322.53|0
1642585010000|2022-01-19 09:36:50|324.25|322.65|324.13|322.53|324.25|322.65|324.13|322.53|0
1642585020000|2022-01-19 09:37:00|324.63|323.03|325|323.4|325|323.4|324.38|322.78|0
1642585030000|2022-01-19 09:37:10|325.12|323.52|325.12|323.52|325.12|323.52|325.12|323.52|0
1642585060000|2022-01-19 09:37:40|325|323.4|324.75|323.15|325|323.4|324.63|323.03|0
1642585070000|2022-01-19 09:37:50|324.63|323.03|324.88|323.28|324.88|323.28|324.63|323.03|0
1642585080000|2022-01-19 09:38:00|325.37|323.77|325.62|324.02|325.62|324.02|325.37|323.77|0
1642585090000|2022-01-19 09:38:10|325.37|323.77|325.62|324.02|325.62|324.02|325.37|323.77|0
1642585100000|2022-01-19 09:38:20|325.87|324.27|325.99|324.39|325.99|324.39|325.87|324.27|0
1642585110000|2022-01-19 09:38:30|325.37|323.77|325.37|323.77|325.37|323.77|325.37|323.77|0
1642585120000|2022-01-19 09:38:40|325.12|323.52|325.37|323.77|325.37|323.77|325.12|323.52|0
1642585130000|2022-01-19 09:38:50|325.49|323.89|325.37|323.77|325.49|323.89|325.12|323.52|0
1642585140000|2022-01-19 09:39:00|324.99|323.39|326.12|324.52|326.12|324.52|324.99|323.39|0
1642585150000|2022-01-19 09:39:10|325.99|324.39|325.99|324.39|325.99|324.39|325.99|324.39|0
1642585160000|2022-01-19 09:39:20|325.87|324.27|326.37|324.77|326.37|324.77|325.87|324.27|0
1642585170000|2022-01-19 09:39:30|326.87|325.27|326.62|325.02|326.87|325.27|326.62|325.02|0
1642585180000|2022-01-19 09:39:40|326.87|325.27|326.87|325.27|326.87|325.27|326.74|325.14|0
1642585190000|2022-01-19 09:39:50|326.99|325.39|327.11|325.51|327.11|325.51|326.87|325.27|0
1642585200000|2022-01-19 09:40:00|326.87|325.27|327.36|325.76|327.36|325.76|326.87|325.27|0
1642585210000|2022-01-19 09:40:10|327.86|326.26|328.11|326.51|328.11|326.51|327.86|326.26|0
1642585220000|2022-01-19 09:40:20|327.86|326.26|327.48|325.88|327.86|326.26|327.48|325.88|0
1642585230000|2022-01-19 09:40:30|327.36|325.76|327.61|326.01|327.61|326.01|327.11|325.51|0
1642585240000|2022-01-19 09:40:40|327.36|325.76|327.36|325.76|327.61|326.01|327.36|325.76|0
1642585250000|2022-01-19 09:40:50|327.11|325.51|326.62|325.02|327.11|325.51|326.62|325.02|0
1642585260000|2022-01-19 09:41:00|327.86|326.26|328.36|326.76|328.36|326.76|327.86|326.26|0
1642585270000|2022-01-19 09:41:10|328.61|327.01|329.11|327.51|329.11|327.51|328.61|327.01|0
1642585280000|2022-01-19 09:41:20|329.35|327.75|329.6|328|329.85|328.25|329.35|327.75|0
1642585290000|2022-01-19 09:41:30|329.85|328.25|329.6|328|329.85|328.25|329.6|328|0
1642585300000|2022-01-19 09:41:40|330.1|328.5|329.85|328.25|330.1|328.5|329.85|328.25|0
1642585310000|2022-01-19 09:41:50|330.1|328.5|330.1|328.5|330.35|328.75|330.1|328.5|0
1642585320000|2022-01-19 09:42:00|329.97|328.37|330.6|329|330.6|329|329.97|328.37|0
1642585330000|2022-01-19 09:42:10|331.35|329.75|331.84|330.24|331.84|330.24|331.35|329.75|0
1642585340000|2022-01-19 09:42:20|331.59|329.99|331.1|329.5|331.84|330.24|331.1|329.5|0
1642585350000|2022-01-19 09:42:30|331.35|329.75|332.09|330.49|332.21|330.61|331.35|329.75|0
1642585360000|2022-01-19 09:42:40|331.59|329.99|331.59|329.99|331.59|329.99|331.59|329.99|0
1642585370000|2022-01-19 09:42:50|331.35|329.75|331.84|330.24|331.84|330.24|331.35|329.75|0
1642585380000|2022-01-19 09:43:00|331.71|330.11|332.34|330.74|332.34|330.74|331.71|330.11|0
1642585390000|2022-01-19 09:43:10|333.09|331.49|333.09|331.49|333.34|331.74|333.09|331.49|0
1642585400000|2022-01-19 09:43:20|332.84|331.24|332.84|331.24|333.34|331.74|332.84|331.24|0
1642585410000|2022-01-19 09:43:30|332.59|330.99|333.59|331.99|333.59|331.99|332.59|330.99|0
1642585420000|2022-01-19 09:43:40|333.84|332.24|332.96|331.36|333.84|332.24|332.84|331.24|0
1642585430000|2022-01-19 09:43:50|332.84|331.24|332.34|330.74|332.84|331.24|332.34|330.74|0
1642585440000|2022-01-19 09:44:00|331.84|330.24|332.46|330.86|332.46|330.86|331.84|330.24|0
1642585450000|2022-01-19 09:44:10|332.84|331.24|332.34|330.74|332.84|331.24|332.34|330.74|0
1642585460000|2022-01-19 09:44:20|332.21|330.61|332.46|330.86|332.46|330.86|332.21|330.61|0
1642585470000|2022-01-19 09:44:30|332.34|330.74|331.84|330.24|332.34|330.74|331.84|330.24|0
1642585480000|2022-01-19 09:44:40|332.09|330.49|332.84|331.24|332.84|331.24|332.09|330.49|0
1642585490000|2022-01-19 09:44:50|332.59|330.99|332.59|330.99|332.84|331.24|332.59|330.99|0
1642585500000|2022-01-19 09:45:00|332.34|330.74|333.09|331.49|333.34|331.74|332.34|330.74|0
1642585510000|2022-01-19 09:45:10|333.34|331.74|333.84|332.24|333.84|332.24|333.09|331.49|0
1642585520000|2022-01-19 09:45:20|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1642585530000|2022-01-19 09:45:30|333.46|331.86|332.84|331.24|333.46|331.86|332.84|331.24|0
1642585540000|2022-01-19 09:45:40|333.09|331.49|333.59|331.99|333.59|331.99|333.09|331.49|0
1642585550000|2022-01-19 09:45:50|333.84|332.24|333.84|332.24|334.33|332.73|333.84|332.24|0
1642585560000|2022-01-19 09:46:00|333.34|331.74|332.59|330.99|333.59|331.99|332.59|330.99|0
1642585570000|2022-01-19 09:46:10|332.71|331.11|332.34|330.74|332.71|331.11|332.34|330.74|0
1642585580000|2022-01-19 09:46:20|332.84|331.24|332.59|330.99|333.09|331.49|332.59|330.99|0
1642585590000|2022-01-19 09:46:30|332.84|331.24|332.84|331.24|332.84|331.24|332.59|330.99|0
1642585600000|2022-01-19 09:46:40|333.09|331.49|333.34|331.74|333.59|331.99|333.09|331.49|0
1642585610000|2022-01-19 09:46:50|332.84|331.24|333.21|331.61|333.21|331.61|332.84|331.24|0
1642585620000|2022-01-19 09:47:00|333.09|331.49|332.59|330.99|333.09|331.49|332.59|330.99|0
1642585630000|2022-01-19 09:47:10|332.34|330.74|332.09|330.49|332.34|330.74|332.09|330.49|0
1642585640000|2022-01-19 09:47:20|332.34|330.74|332.21|330.61|332.59|330.99|332.21|330.61|0
1642585650000|2022-01-19 09:47:30|332.09|330.49|332.09|330.49|332.21|330.61|332.09|330.49|0
1642585660000|2022-01-19 09:47:40|332.34|330.74|332.59|330.99|332.59|330.99|332.34|330.74|0
1642585670000|2022-01-19 09:47:50|332.84|331.24|332.84|331.24|332.84|331.24|332.71|331.11|0
1642585680000|2022-01-19 09:48:00|333.34|331.74|333.09|331.49|333.34|331.74|332.84|331.24|0
1642585700000|2022-01-19 09:48:20|333.34|331.74|333.09|331.49|333.34|331.74|333.09|331.49|0
1642585710000|2022-01-19 09:48:30|332.84|331.24|333.09|331.49|333.09|331.49|332.84|331.24|0
1642585720000|2022-01-19 09:48:40|333.83|332.23|334.08|332.48|334.08|332.48|333.83|332.23|0
1642585730000|2022-01-19 09:48:50|334.58|332.98|334.83|333.23|334.83|333.23|334.33|332.73|0
1642585740000|2022-01-19 09:49:00|334.7|333.1|334.83|333.23|335.08|333.48|334.7|333.1|0
1642585750000|2022-01-19 09:49:10|334.33|332.73|334.08|332.48|334.33|332.73|333.83|332.23|0
1642585760000|2022-01-19 09:49:20|333.83|332.23|333.7|332.1|333.83|332.23|333.59|331.99|0
1642585770000|2022-01-19 09:49:30|334.08|332.48|333.7|332.1|334.08|332.48|333.59|331.99|0
1642585780000|2022-01-19 09:49:40|333.59|331.99|333.09|331.49|333.59|331.99|333.09|331.49|0
1642585790000|2022-01-19 09:49:50|332.96|331.36|333.09|331.49|333.09|331.49|332.96|331.36|0
1642585800000|2022-01-19 09:50:00|333.21|331.61|333.46|331.86|333.59|331.99|333.21|331.61|0
1642585810000|2022-01-19 09:50:10|333.83|332.23|334.08|332.48|334.33|332.73|333.83|332.23|0
1642585820000|2022-01-19 09:50:20|334.33|332.73|334.58|332.98|334.58|332.98|334.33|332.73|0
1642585830000|2022-01-19 09:50:30|333.83|332.23|333.83|332.23|333.83|332.23|333.7|332.1|0
1642585840000|2022-01-19 09:50:40|334.08|332.48|333.83|332.23|334.33|332.73|333.83|332.23|0
1642585850000|2022-01-19 09:50:50|333.95|332.35|334.08|332.48|334.08|332.48|333.95|332.35|0
1642585860000|2022-01-19 09:51:00|334.2|332.6|334.83|333.23|334.83|333.23|334.2|332.6|0
1642585870000|2022-01-19 09:51:10|334.58|332.98|334.58|332.98|334.58|332.98|334.58|332.98|0
1642585880000|2022-01-19 09:51:20|334.7|333.1|334.33|332.73|334.7|333.1|334.33|332.73|0
1642585890000|2022-01-19 09:51:30|334.58|332.98|334.58|332.98|334.58|332.98|334.33|332.73|0
1642585900000|2022-01-19 09:51:40|334.33|332.73|334.33|332.73|334.58|332.98|334.33|332.73|0
1642585910000|2022-01-19 09:51:50|334.08|332.48|334.83|333.23|334.83|333.23|334.08|332.48|0
1642585920000|2022-01-19 09:52:00|334.58|332.98|333.83|332.23|334.58|332.98|333.83|332.23|0
1642585930000|2022-01-19 09:52:10|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1642585940000|2022-01-19 09:52:20|333.34|331.74|333.45|331.85|333.58|331.98|333.34|331.74|0
1642585950000|2022-01-19 09:52:30|333.34|331.74|333.09|331.49|333.34|331.74|333.09|331.49|0
1642585960000|2022-01-19 09:52:40|333.45|331.85|334.33|332.73|334.33|332.73|333.45|331.85|0
1642585970000|2022-01-19 09:52:50|334.58|332.98|334.83|333.23|334.83|333.23|334.58|332.98|0
1642585980000|2022-01-19 09:53:00|334.33|332.73|334.33|332.73|334.33|332.73|334.08|332.48|0
1642585990000|2022-01-19 09:53:10|334.58|332.98|334.58|332.98|334.58|332.98|334.58|332.98|0
1642586000000|2022-01-19 09:53:20|334.83|333.23|334.83|333.23|334.83|333.23|334.58|332.98|0
1642586010000|2022-01-19 09:53:30|334.58|332.98|334.83|333.23|334.83|333.23|334.58|332.98|0
1642586020000|2022-01-19 09:53:40|334.7|333.1|334.7|333.1|334.7|333.1|334.58|332.98|0
1642586030000|2022-01-19 09:53:50|335.2|333.6|335.33|333.73|335.33|333.73|335.2|333.6|0
1642586040000|2022-01-19 09:54:00|334.83|333.23|335.33|333.73|335.33|333.73|334.83|333.23|0
1642586050000|2022-01-19 09:54:10|335.2|333.6|335.58|333.98|335.58|333.98|335.2|333.6|0
1642586060000|2022-01-19 09:54:20|335.08|333.48|335.21|333.61|335.34|333.74|335.08|333.48|0
1642586070000|2022-01-19 09:54:30|335.09|333.49|335.34|333.74|335.34|333.74|335.09|333.49|0
1642586080000|2022-01-19 09:54:40|335.09|333.49|335.34|333.74|335.34|333.74|334.84|333.24|0
1642586090000|2022-01-19 09:54:50|335.46|333.86|335.59|333.99|336.08|334.48|335.46|333.86|0
1642586100000|2022-01-19 09:55:00|335.83|334.23|335.46|333.86|335.83|334.23|335.46|333.86|0
1642586110000|2022-01-19 09:55:10|335.34|333.74|335.59|333.99|335.59|333.99|335.09|333.49|0
1642586120000|2022-01-19 09:55:20|335.21|333.61|335.34|333.74|335.34|333.74|334.84|333.24|0
1642586130000|2022-01-19 09:55:30|335.58|333.98|335.83|334.23|335.83|334.23|335.58|333.98|0
1642586140000|2022-01-19 09:55:40|335.58|333.98|335.33|333.73|335.58|333.98|335.33|333.73|0
1642586150000|2022-01-19 09:55:50|335.2|333.6|335.58|333.98|335.83|334.23|335.2|333.6|0
1642586160000|2022-01-19 09:56:00|335.33|333.73|335.08|333.48|335.33|333.73|335.08|333.48|0
1642586170000|2022-01-19 09:56:10|335.07|333.47|335.32|333.72|335.32|333.72|335.07|333.47|0
1642586180000|2022-01-19 09:56:20|335.57|333.97|335.79|334.19|336.16|334.56|335.57|333.97|0
1642586190000|2022-01-19 09:56:30|335.55|333.95|336.04|334.44|336.04|334.44|335.55|333.95|0
1642586200000|2022-01-19 09:56:40|336.29|334.69|336.04|334.44|336.29|334.69|336.04|334.44|0
1642586210000|2022-01-19 09:56:50|335.79|334.19|335.55|333.95|335.79|334.19|335.3|333.7|0
1642586220000|2022-01-19 09:57:00|335.79|334.19|336.29|334.69|336.29|334.69|335.79|334.19|0
1642586230000|2022-01-19 09:57:10|336.79|335.19|336.79|335.19|337.04|335.44|336.79|335.19|0
1642586240000|2022-01-19 09:57:20|336.54|334.94|337.29|335.69|337.29|335.69|336.54|334.94|0
1642586250000|2022-01-19 09:57:30|337.16|335.56|337.29|335.69|337.29|335.69|337.16|335.56|0
1642586260000|2022-01-19 09:57:40|337.54|335.94|336.79|335.19|337.54|335.94|336.79|335.19|0
1642586270000|2022-01-19 09:57:50|336.54|334.94|337.04|335.44|337.04|335.44|336.54|334.94|0
1642586280000|2022-01-19 09:58:00|336.91|335.31|337.04|335.44|337.04|335.44|336.91|335.31|0
1642586290000|2022-01-19 09:58:10|336.91|335.31|337.54|335.94|337.54|335.94|336.91|335.31|0
1642586300000|2022-01-19 09:58:20|337.79|336.19|339.53|337.93|339.53|337.93|337.79|336.19|0
1642586310000|2022-01-19 09:58:30|339.78|338.18|340.28|338.68|340.28|338.68|339.78|338.18|0
1642586320000|2022-01-19 09:58:40|340.03|338.43|340.78|339.18|340.78|339.18|339.78|338.18|0
1642586330000|2022-01-19 09:58:50|340.15|338.55|339.78|338.18|340.15|338.55|339.78|338.18|0
1642586340000|2022-01-19 09:59:00|340.03|338.43|340.03|338.43|340.03|338.43|339.78|338.18|0
1642586350000|2022-01-19 09:59:10|339.9|338.3|339.78|338.18|340.03|338.43|339.78|338.18|0
1642586360000|2022-01-19 09:59:20|339.03|337.43|339.53|337.93|339.53|337.93|338.79|337.19|0
1642586370000|2022-01-19 09:59:30|340.03|338.43|340.28|338.68|340.28|338.68|340.03|338.43|0
1642586380000|2022-01-19 09:59:40|340.03|338.43|339.53|337.93|340.03|338.43|339.53|337.93|0
1642586390000|2022-01-19 09:59:50|339.4|337.8|339.53|337.93|339.53|337.93|339.4|337.8|0
1642586400000|2022-01-19 10:00:00|339.28|337.68|338.54|336.94|339.28|337.68|338.54|336.94|0
1642586410000|2022-01-19 10:00:10|338.29|336.69|338.54|336.94|338.54|336.94|338.29|336.69|0
1642586420000|2022-01-19 10:00:20|338.79|337.19|338.54|336.94|338.79|337.19|338.54|336.94|0
1642586430000|2022-01-19 10:00:30|338.41|336.81|338.54|336.94|338.79|337.19|338.41|336.81|0
1642586440000|2022-01-19 10:00:40|338.79|337.19|339.03|337.43|339.03|337.43|338.79|337.19|0
1642586450000|2022-01-19 10:00:50|338.79|337.19|337.79|336.19|338.79|337.19|337.54|335.94|0
1642586460000|2022-01-19 10:01:00|338.04|336.44|338.04|336.44|338.29|336.69|338.04|336.44|0
1642586470000|2022-01-19 10:01:10|338.29|336.69|339.03|337.43|339.03|337.43|338.29|336.69|0
1642586480000|2022-01-19 10:01:20|338.78|337.18|338.78|337.18|339.03|337.43|338.78|337.18|0
1642586490000|2022-01-19 10:01:30|338.9|337.3|338.04|336.44|338.9|337.3|338.04|336.44|0
1642586500000|2022-01-19 10:01:40|337.79|336.19|338.16|336.56|338.16|336.56|337.54|335.94|0
1642586510000|2022-01-19 10:01:50|338.04|336.44|338.54|336.94|338.54|336.94|338.04|336.44|0
1642586520000|2022-01-19 10:02:00|338.78|337.18|338.54|336.94|338.78|337.18|338.29|336.69|0
1642586530000|2022-01-19 10:02:10|339.28|337.68|339.28|337.68|339.53|337.93|339.28|337.68|0
1642586540000|2022-01-19 10:02:20|339.4|337.8|339.53|337.93|339.53|337.93|339.4|337.8|0
1642586550000|2022-01-19 10:02:30|339.4|337.8|339.28|337.68|339.53|337.93|339.28|337.68|0
1642586560000|2022-01-19 10:02:40|339.03|337.43|338.78|337.18|339.03|337.43|338.78|337.18|0
1642586570000|2022-01-19 10:02:50|339.03|337.43|338.29|336.69|339.03|337.43|338.29|336.69|0
1642586580000|2022-01-19 10:03:00|338.41|336.81|338.29|336.69|338.54|336.94|338.29|336.69|0
1642586590000|2022-01-19 10:03:10|338.04|336.44|337.79|336.19|338.04|336.44|337.79|336.19|0
1642586600000|2022-01-19 10:03:20|338.04|336.44|337.54|335.94|338.04|336.44|337.54|335.94|0
1642586610000|2022-01-19 10:03:30|337.66|336.06|337.79|336.19|338.29|336.69|337.66|336.06|0
1642586620000|2022-01-19 10:03:40|337.54|335.94|337.29|335.69|337.66|336.06|337.29|335.69|0
1642586630000|2022-01-19 10:03:50|337.04|335.44|336.79|335.19|337.04|335.44|336.79|335.19|0
1642586640000|2022-01-19 10:04:00|336.66|335.06|336.41|334.81|336.66|335.06|336.41|334.81|0
1642586650000|2022-01-19 10:04:10|336.29|334.69|336.79|335.19|336.79|335.19|336.04|334.44|0
1642586660000|2022-01-19 10:04:20|336.54|334.94|336.79|335.19|336.79|335.19|336.41|334.81|0
1642586670000|2022-01-19 10:04:30|336.29|334.69|336.79|335.19|336.79|335.19|336.29|334.69|0
1642586680000|2022-01-19 10:04:40|337.04|335.44|336.29|334.69|337.04|335.44|336.29|334.69|0
1642586690000|2022-01-19 10:04:50|336.54|334.94|336.41|334.81|336.54|334.94|336.41|334.81|0
1642586700000|2022-01-19 10:05:00|336.04|334.44|336.29|334.69|336.29|334.69|336.04|334.44|0
1642586710000|2022-01-19 10:05:10|336.79|335.19|337.04|335.44|337.04|335.44|336.79|335.19|0
1642586720000|2022-01-19 10:05:20|336.79|335.19|336.79|335.19|336.79|335.19|336.66|335.06|0
1642586730000|2022-01-19 10:05:30|336.66|335.06|336.79|335.19|336.79|335.19|336.54|334.94|0
1642586740000|2022-01-19 10:05:40|336.54|334.94|337.41|335.81|337.41|335.81|336.54|334.94|0
1642586750000|2022-01-19 10:05:50|337.66|336.06|337.79|336.19|337.79|336.19|337.66|336.06|0
1642586760000|2022-01-19 10:06:00|337.54|335.94|337.91|336.31|337.91|336.31|337.54|335.94|0
1642586770000|2022-01-19 10:06:10|338.04|336.44|338.29|336.69|338.29|336.69|338.04|336.44|0
1642586780000|2022-01-19 10:06:20|338.53|336.93|338.78|337.18|339.03|337.43|338.41|336.81|0
1642586790000|2022-01-19 10:06:30|339.03|337.43|338.04|336.44|339.03|337.43|338.04|336.44|0
1642586800000|2022-01-19 10:06:40|337.79|336.19|337.54|335.94|337.79|336.19|337.54|335.94|0
1642586810000|2022-01-19 10:06:50|337.79|336.19|337.91|336.31|337.91|336.31|337.79|336.19|0
1642586820000|2022-01-19 10:07:00|338.29|336.69|337.79|336.19|338.29|336.69|337.79|336.19|0
1642586830000|2022-01-19 10:07:10|337.54|335.94|338.29|336.69|338.29|336.69|337.54|335.94|0
1642586840000|2022-01-19 10:07:20|338.16|336.56|337.79|336.19|338.16|336.56|337.79|336.19|0
1642586850000|2022-01-19 10:07:30|338.04|336.44|337.54|335.94|338.04|336.44|337.54|335.94|0
1642586860000|2022-01-19 10:07:40|337.29|335.69|337.54|335.94|337.54|335.94|337.29|335.69|0
1642586870000|2022-01-19 10:07:50|337.79|336.19|337.41|335.81|337.79|336.19|337.41|335.81|0
1642586880000|2022-01-19 10:08:00|337.29|335.69|337.16|335.56|337.29|335.69|337.16|335.56|0
1642586890000|2022-01-19 10:08:10|337.29|335.69|337.54|335.94|337.54|335.94|337.29|335.69|0
1642586900000|2022-01-19 10:08:20|337.29|335.69|337.29|335.69|337.54|335.94|337.29|335.69|0
1642586910000|2022-01-19 10:08:30|337.54|335.94|337.29|335.69|337.54|335.94|337.29|335.69|0
1642586920000|2022-01-19 10:08:40|337.04|335.44|337.29|335.69|337.29|335.69|337.04|335.44|0
1642586930000|2022-01-19 10:08:50|337.54|335.94|337.29|335.69|337.54|335.94|337.29|335.69|0
1642586940000|2022-01-19 10:09:00|337.04|335.44|337.29|335.69|337.29|335.69|337.04|335.44|0
1642586950000|2022-01-19 10:09:10|337.54|335.94|338.04|336.44|338.04|336.44|337.54|335.94|0
1642586960000|2022-01-19 10:09:20|337.91|336.31|337.91|336.31|337.91|336.31|337.91|336.31|0
1642586970000|2022-01-19 10:09:30|338.16|336.56|338.04|336.44|338.16|336.56|338.04|336.44|0
1642586980000|2022-01-19 10:09:40|338.28|336.68|338.04|336.44|338.28|336.68|338.04|336.44|0
1642586990000|2022-01-19 10:09:50|337.79|336.19|337.29|335.69|337.79|336.19|337.29|335.69|0
1642587000000|2022-01-19 10:10:00|337.79|336.19|337.54|335.94|337.79|336.19|337.41|335.81|0
1642587010000|2022-01-19 10:10:10|337.79|336.19|337.54|335.94|338.04|336.44|337.54|335.94|0
1642587020000|2022-01-19 10:10:20|337.79|336.19|337.66|336.06|337.79|336.19|337.66|336.06|0
1642587030000|2022-01-19 10:10:30|337.79|336.19|337.54|335.94|337.79|336.19|337.41|335.81|0
1642587040000|2022-01-19 10:10:40|337.66|336.06|337.29|335.69|337.66|336.06|337.29|335.69|0
1642587050000|2022-01-19 10:10:50|336.66|335.06|336.79|335.19|336.79|335.19|336.66|335.06|0
1642587060000|2022-01-19 10:11:00|336.54|334.94|336.29|334.69|336.54|334.94|336.29|334.69|0
1642587070000|2022-01-19 10:11:10|336.54|334.94|336.54|334.94|336.54|334.94|336.54|334.94|0
1642587080000|2022-01-19 10:11:20|336.41|334.81|336.79|335.19|336.79|335.19|336.29|334.69|0
1642587090000|2022-01-19 10:11:30|337.04|335.44|336.79|335.19|337.04|335.44|336.79|335.19|0
1642587100000|2022-01-19 10:11:40|336.66|335.06|336.66|335.06|336.79|335.19|336.54|334.94|0
1642587110000|2022-01-19 10:11:50|336.54|334.94|336.29|334.69|336.54|334.94|336.29|334.69|0
1642587120000|2022-01-19 10:12:00|336.41|334.81|336.54|334.94|336.54|334.94|336.41|334.81|0
1642587130000|2022-01-19 10:12:10|336.66|335.06|337.04|335.44|337.04|335.44|336.66|335.06|0
1642587140000|2022-01-19 10:12:20|336.79|335.19|336.54|334.94|336.79|335.19|336.54|334.94|0
1642587150000|2022-01-19 10:12:30|336.66|335.06|337.29|335.69|337.29|335.69|336.66|335.06|0
1642587160000|2022-01-19 10:12:40|337.16|335.56|336.79|335.19|337.16|335.56|336.54|334.94|0
1642587170000|2022-01-19 10:12:50|336.54|334.94|336.16|334.56|336.54|334.94|336.16|334.56|0
1642587180000|2022-01-19 10:13:00|336.29|334.69|336.29|334.69|336.29|334.69|336.16|334.56|0
1642587190000|2022-01-19 10:13:10|336.16|334.56|336.16|334.56|336.29|334.69|336.16|334.56|0
1642587200000|2022-01-19 10:13:20|336.29|334.69|336.29|334.69|336.29|334.69|336.16|334.56|0
1642587210000|2022-01-19 10:13:30|336.16|334.56|336.16|334.56|336.16|334.56|336.16|334.56|0
1642587220000|2022-01-19 10:13:40|336.29|334.69|336.29|334.69|336.29|334.69|336.16|334.56|0
1642587230000|2022-01-19 10:13:50|336.16|334.56|335.79|334.19|336.29|334.69|335.79|334.19|0
1642587240000|2022-01-19 10:14:00|336.29|334.69|335.54|333.94|336.29|334.69|335.54|333.94|0
1642587250000|2022-01-19 10:14:10|335.29|333.69|335.29|333.69|335.29|333.69|335.29|333.69|0
1642587260000|2022-01-19 10:14:20|335.41|333.81|335.54|333.94|335.54|333.94|335.41|333.81|0
1642587280000|2022-01-19 10:14:40|335.79|334.19|335.79|334.19|335.79|334.19|335.54|333.94|0
1642587290000|2022-01-19 10:14:50|335.54|333.94|335.79|334.19|335.79|334.19|335.54|333.94|0
1642587300000|2022-01-19 10:15:00|335.91|334.31|335.54|333.94|335.91|334.31|335.54|333.94|0
1642587310000|2022-01-19 10:15:10|335.41|333.81|335.29|333.69|335.41|333.81|335.29|333.69|0
1642587320000|2022-01-19 10:15:20|335.41|333.81|335.41|333.81|335.41|333.81|335.41|333.81|0
1642587330000|2022-01-19 10:15:30|335.54|333.94|336.29|334.69|336.29|334.69|335.54|333.94|0
1642587340000|2022-01-19 10:15:40|336.54|334.94|336.54|334.94|336.54|334.94|336.41|334.81|0
1642587350000|2022-01-19 10:15:50|336.66|335.06|336.29|334.69|336.66|335.06|336.29|334.69|0
1642587360000|2022-01-19 10:16:00|336.41|334.81|336.54|334.94|336.79|335.19|336.41|334.81|0
1642587370000|2022-01-19 10:16:10|336.04|334.44|336.41|334.81|336.41|334.81|336.04|334.44|0
1642587380000|2022-01-19 10:16:20|336.29|334.69|336.29|334.69|336.54|334.94|336.29|334.69|0
1642587390000|2022-01-19 10:16:30|336.54|334.94|336.04|334.44|336.54|334.94|336.04|334.44|0
1642587400000|2022-01-19 10:16:40|336.29|334.69|336.29|334.69|336.29|334.69|336.04|334.44|0
1642587410000|2022-01-19 10:16:50|336.04|334.44|335.79|334.19|336.04|334.44|335.79|334.19|0
1642587420000|2022-01-19 10:17:00|336.04|334.44|335.79|334.19|336.04|334.44|335.79|334.19|0
1642587430000|2022-01-19 10:17:10|335.54|333.94|335.79|334.19|335.79|334.19|335.54|333.94|0
1642587440000|2022-01-19 10:17:20|335.91|334.31|335.54|333.94|336.04|334.44|335.54|333.94|0
1642587450000|2022-01-19 10:17:30|335.29|333.69|335.29|333.69|335.54|333.94|335.29|333.69|0
1642587460000|2022-01-19 10:17:40|335.41|333.81|335.29|333.69|335.41|333.81|335.16|333.56|0
1642587470000|2022-01-19 10:17:50|335.54|333.94|335.79|334.19|335.79|334.19|335.54|333.94|0
1642587480000|2022-01-19 10:18:00|335.54|333.94|335.54|333.94|335.66|334.06|335.54|333.94|0
1642587490000|2022-01-19 10:18:10|335.66|334.06|335.79|334.19|335.79|334.19|335.66|334.06|0
1642587500000|2022-01-19 10:18:20|336.29|334.69|335.91|334.31|336.29|334.69|335.79|334.19|0
1642587510000|2022-01-19 10:18:30|335.79|334.19|336.29|334.69|336.29|334.69|335.79|334.19|0
1642587520000|2022-01-19 10:18:40|336.54|334.94|336.66|335.06|336.66|335.06|336.54|334.94|0
1642587530000|2022-01-19 10:18:50|336.54|334.94|336.79|335.19|336.79|335.19|336.54|334.94|0
1642587540000|2022-01-19 10:19:00|336.54|334.94|336.79|335.19|336.79|335.19|336.54|334.94|0
1642587550000|2022-01-19 10:19:10|336.54|334.94|336.91|335.31|336.91|335.31|336.54|334.94|0
1642587560000|2022-01-19 10:19:20|337.16|335.56|337.41|335.81|337.54|335.94|337.16|335.56|0
1642587570000|2022-01-19 10:19:30|337.29|335.69|338.28|336.68|338.28|336.68|337.29|335.69|0
1642587600000|2022-01-19 10:20:00|338.03|336.43|338.03|336.43|338.03|336.43|338.03|336.43|0
1642587610000|2022-01-19 10:20:10|337.78|336.18|337.54|335.94|337.78|336.18|337.54|335.94|0
1642587620000|2022-01-19 10:20:20|337.78|336.18|337.78|336.18|337.78|336.18|337.54|335.94|0
1642587630000|2022-01-19 10:20:30|337.65|336.05|337.78|336.18|337.78|336.18|337.65|336.05|0
1642587640000|2022-01-19 10:20:40|337.29|335.69|337.29|335.69|337.29|335.69|337.29|335.69|0
1642587650000|2022-01-19 10:20:50|337.54|335.94|337.54|335.94|337.54|335.94|337.29|335.69|0
1642587660000|2022-01-19 10:21:00|337.04|335.44|337.54|335.94|337.54|335.94|337.04|335.44|0
1642587670000|2022-01-19 10:21:10|337.78|336.18|337.78|336.18|337.78|336.18|337.78|336.18|0
1642587680000|2022-01-19 10:21:20|337.9|336.3|337.53|335.93|337.9|336.3|337.53|335.93|0
1642587690000|2022-01-19 10:21:30|337.78|336.18|338.28|336.68|338.28|336.68|337.78|336.18|0
1642587700000|2022-01-19 10:21:40|338.4|336.8|337.9|336.3|338.4|336.8|337.9|336.3|0
1642587710000|2022-01-19 10:21:50|337.78|336.18|338.03|336.43|338.03|336.43|337.78|336.18|0
1642587720000|2022-01-19 10:22:00|337.78|336.18|337.78|336.18|338.03|336.43|337.78|336.18|0
1642587730000|2022-01-19 10:22:10|338.03|336.43|338.65|337.05|338.65|337.05|338.03|336.43|0
1642587740000|2022-01-19 10:22:20|338.53|336.93|338.78|337.18|338.78|337.18|338.53|336.93|0
1642587750000|2022-01-19 10:22:30|338.53|336.93|339.03|337.43|339.03|337.43|338.53|336.93|0
1642587770000|2022-01-19 10:22:50|339.28|337.68|339.53|337.93|339.53|337.93|339.28|337.68|0
1642587780000|2022-01-19 10:23:00|339.28|337.68|338.65|337.05|339.28|337.68|338.53|336.93|0
1642587790000|2022-01-19 10:23:10|338.53|336.93|338.78|337.18|338.78|337.18|338.53|336.93|0
1642587800000|2022-01-19 10:23:20|338.65|337.05|339.28|337.68|339.28|337.68|338.65|337.05|0
1642587810000|2022-01-19 10:23:30|339.53|337.93|339.28|337.68|339.53|337.93|339.28|337.68|0
1642587830000|2022-01-19 10:23:50|339.03|337.43|339.03|337.43|339.03|337.43|338.78|337.18|0
1642587840000|2022-01-19 10:24:00|338.78|337.18|338.53|336.93|338.78|337.18|338.53|336.93|0
1642587850000|2022-01-19 10:24:10|338.78|337.18|338.78|337.18|338.78|337.18|338.78|337.18|0
1642587860000|2022-01-19 10:24:20|338.53|336.93|338.28|336.68|338.53|336.93|338.28|336.68|0
1642587870000|2022-01-19 10:24:30|338.4|336.8|339.03|337.43|339.03|337.43|338.4|336.8|0
1642587880000|2022-01-19 10:24:40|338.9|337.3|338.53|336.93|338.9|337.3|338.53|336.93|0
1642587890000|2022-01-19 10:24:50|338.4|336.8|338.15|336.55|338.53|336.93|338.15|336.55|0
1642587900000|2022-01-19 10:25:00|338.03|336.43|338.4|336.8|338.4|336.8|338.03|336.43|0
1642587910000|2022-01-19 10:25:10|338.28|336.68|338.28|336.68|338.28|336.68|338.28|336.68|0
1642587920000|2022-01-19 10:25:20|338.15|336.55|338.03|336.43|338.15|336.55|338.03|336.43|0
1642587930000|2022-01-19 10:25:30|338.28|336.68|338.03|336.43|338.28|336.68|338.03|336.43|0
1642587940000|2022-01-19 10:25:40|338.28|336.68|338.03|336.43|338.28|336.68|338.03|336.43|0
1642587950000|2022-01-19 10:25:50|338.28|336.68|338.53|336.93|338.53|336.93|338.15|336.55|0
1642587960000|2022-01-19 10:26:00|338.4|336.8|337.78|336.18|338.4|336.8|337.78|336.18|0
1642587970000|2022-01-19 10:26:10|337.53|335.93|336.66|335.06|337.53|335.93|336.54|334.94|0
1642587980000|2022-01-19 10:26:20|336.54|334.94|336.41|334.81|336.54|334.94|336.41|334.81|0
1642587990000|2022-01-19 10:26:30|336.29|334.69|336.29|334.69|336.29|334.69|336.04|334.44|0
1642588000000|2022-01-19 10:26:40|336.16|334.56|336.04|334.44|336.29|334.69|336.04|334.44|0
1642588010000|2022-01-19 10:26:50|335.91|334.31|336.04|334.44|336.16|334.56|335.91|334.31|0
1642588020000|2022-01-19 10:27:00|336.29|334.69|336.04|334.44|336.29|334.69|336.04|334.44|0
1642588030000|2022-01-19 10:27:10|335.79|334.19|336.04|334.44|336.04|334.44|335.79|334.19|0
1642588040000|2022-01-19 10:27:20|335.79|334.19|335.79|334.19|335.79|334.19|335.79|334.19|0
1642588050000|2022-01-19 10:27:30|335.54|333.94|335.54|333.94|335.54|333.94|335.54|333.94|0
1642588060000|2022-01-19 10:27:40|335.79|334.19|336.04|334.44|336.04|334.44|335.79|334.19|0
1642588070000|2022-01-19 10:27:50|336.54|334.94|336.29|334.69|336.54|334.94|336.04|334.44|0
1642588080000|2022-01-19 10:28:00|336.04|334.44|336.41|334.81|336.41|334.81|336.04|334.44|0
1642588090000|2022-01-19 10:28:10|336.54|334.94|336.54|334.94|336.54|334.94|336.29|334.69|0
1642588100000|2022-01-19 10:28:20|336.79|335.19|336.79|335.19|336.79|335.19|336.79|335.19|0
1642588110000|2022-01-19 10:28:30|336.54|334.94|336.66|335.06|336.79|335.19|336.54|334.94|0
1642588120000|2022-01-19 10:28:40|336.54|334.94|336.79|335.19|336.79|335.19|336.54|334.94|0
1642588130000|2022-01-19 10:28:50|336.29|334.69|335.54|333.94|336.29|334.69|335.54|333.94|0
1642588140000|2022-01-19 10:29:00|335.66|334.06|335.54|333.94|335.79|334.19|335.54|333.94|0
1642588150000|2022-01-19 10:29:10|335.79|334.19|335.79|334.19|335.79|334.19|335.79|334.19|0
1642588160000|2022-01-19 10:29:20|336.29|334.69|336.29|334.69|336.29|334.69|336.29|334.69|0
1642588170000|2022-01-19 10:29:30|336.54|334.94|336.54|334.94|336.54|334.94|336.54|334.94|0
1642588180000|2022-01-19 10:29:40|336.66|335.06|336.79|335.19|336.79|335.19|336.66|335.06|0
1642588190000|2022-01-19 10:29:50|337.03|335.43|337.03|335.43|337.03|335.43|337.03|335.43|0
1642588200000|2022-01-19 10:30:00|337.28|335.68|336.79|335.19|337.28|335.68|336.79|335.19|0
1642588210000|2022-01-19 10:30:10|336.54|334.94|336.79|335.19|336.79|335.19|336.54|334.94|0
1642588220000|2022-01-19 10:30:20|336.54|334.94|336.54|334.94|336.54|334.94|336.54|334.94|0
1642588230000|2022-01-19 10:30:30|337.03|335.43|337.03|335.43|337.03|335.43|337.03|335.43|0
1642588240000|2022-01-19 10:30:40|336.79|335.19|337.28|335.68|337.28|335.68|336.79|335.19|0
1642588250000|2022-01-19 10:30:50|337.53|335.93|337.78|336.18|337.78|336.18|337.53|335.93|0
1642588260000|2022-01-19 10:31:00|338.03|336.43|338.28|336.68|338.28|336.68|338.03|336.43|0
1642588270000|2022-01-19 10:31:10|337.9|336.3|337.78|336.18|337.9|336.3|337.78|336.18|0
1642588280000|2022-01-19 10:31:20|337.53|335.93|337.53|335.93|337.53|335.93|337.53|335.93|0
1642588290000|2022-01-19 10:31:30|337.78|336.18|337.78|336.18|338.03|336.43|337.78|336.18|0
1642588300000|2022-01-19 10:31:40|337.53|335.93|337.28|335.68|337.53|335.93|337.28|335.68|0
1642588310000|2022-01-19 10:31:50|337.53|335.93|337.28|335.68|337.53|335.93|337.28|335.68|0
1642588320000|2022-01-19 10:32:00|337.53|335.93|337.28|335.68|337.53|335.93|337.28|335.68|0
1642588330000|2022-01-19 10:32:10|337.4|335.8|337.28|335.68|337.78|336.18|337.28|335.68|0
1642588340000|2022-01-19 10:32:20|337.78|336.18|337.78|336.18|337.78|336.18|337.78|336.18|0
1642588350000|2022-01-19 10:32:30|337.53|335.93|337.78|336.18|337.78|336.18|337.53|335.93|0
1642588360000|2022-01-19 10:32:40|337.65|336.05|337.65|336.05|337.65|336.05|337.65|336.05|0
1642588370000|2022-01-19 10:32:50|337.53|335.93|338.53|336.93|338.53|336.93|337.53|335.93|0
1642588380000|2022-01-19 10:33:00|338.78|337.18|338.53|336.93|339.03|337.43|338.53|336.93|0
1642588390000|2022-01-19 10:33:10|338.4|336.8|338.4|336.8|338.4|336.8|338.4|336.8|0
1642588400000|2022-01-19 10:33:20|338.28|336.68|338.65|337.05|338.65|337.05|338.28|336.68|0
1642588410000|2022-01-19 10:33:30|338.53|336.93|338.53|336.93|338.53|336.93|338.4|336.8|0
1642588420000|2022-01-19 10:33:40|338.4|336.8|338.53|336.93|338.53|336.93|338.4|336.8|0
1642588430000|2022-01-19 10:33:50|338.28|336.68|338.03|336.43|338.28|336.68|338.03|336.43|0
1642588440000|2022-01-19 10:34:00|337.78|336.18|337.78|336.18|337.78|336.18|337.53|335.93|0
1642588450000|2022-01-19 10:34:10|337.53|335.93|337.78|336.18|337.78|336.18|337.53|335.93|0
1642588460000|2022-01-19 10:34:20|338.03|336.43|338.4|336.8|338.53|336.93|338.03|336.43|0
1642588470000|2022-01-19 10:34:30|338.28|336.68|338.53|336.93|338.53|336.93|338.28|336.68|0
1642588480000|2022-01-19 10:34:40|338.28|336.68|338.78|337.18|338.78|337.18|338.28|336.68|0
1642588490000|2022-01-19 10:34:50|339.15|337.55|339.03|337.43|339.28|337.68|339.03|337.43|0
1642588500000|2022-01-19 10:35:00|338.9|337.3|339.03|337.43|339.03|337.43|338.9|337.3|0
1642588510000|2022-01-19 10:35:10|339.15|337.55|339.03|337.43|339.15|337.55|339.03|337.43|0
1642588520000|2022-01-19 10:35:20|339.28|337.68|339.03|337.43|339.28|337.68|339.03|337.43|0
1642588530000|2022-01-19 10:35:30|338.78|337.18|339.03|337.43|339.03|337.43|338.78|337.18|0
1642588540000|2022-01-19 10:35:40|338.53|336.93|338.28|336.68|338.53|336.93|338.28|336.68|0
1642588550000|2022-01-19 10:35:50|338.53|336.93|338.28|336.68|338.53|336.93|338.28|336.68|0
1642588560000|2022-01-19 10:36:00|338.53|336.93|338.78|337.18|338.78|337.18|338.53|336.93|0
1642588570000|2022-01-19 10:36:10|338.53|336.93|338.28|336.68|338.53|336.93|338.28|336.68|0
1642588580000|2022-01-19 10:36:20|338.4|336.8|338.28|336.68|338.53|336.93|338.28|336.68|0
1642588590000|2022-01-19 10:36:30|338.78|337.18|338.53|336.93|339.03|337.43|338.53|336.93|0
1642588600000|2022-01-19 10:36:40|338.28|336.68|338.53|336.93|338.78|337.18|338.28|336.68|0
1642588610000|2022-01-19 10:36:50|338.28|336.68|338.28|336.68|338.28|336.68|338.28|336.68|0
1642588620000|2022-01-19 10:37:00|338.53|336.93|338.78|337.18|338.78|337.18|338.53|336.93|0
1642588630000|2022-01-19 10:37:10|338.28|336.68|338.28|336.68|338.4|336.8|338.03|336.43|0
1642588640000|2022-01-19 10:37:20|338.03|336.43|338.03|336.43|338.03|336.43|337.78|336.18|0
1642588650000|2022-01-19 10:37:30|337.78|336.18|337.28|335.68|337.78|336.18|336.9|335.3|0
1642588660000|2022-01-19 10:37:40|337.4|335.8|337.53|335.93|337.53|335.93|337.4|335.8|0
1642588670000|2022-01-19 10:37:50|337.78|336.18|337.65|336.05|337.78|336.18|337.65|336.05|0
1642588680000|2022-01-19 10:38:00|337.53|335.93|338.28|336.68|338.28|336.68|337.53|335.93|0
1642588690000|2022-01-19 10:38:10|338.65|337.05|338.65|337.05|338.65|337.05|338.53|336.93|0
1642588700000|2022-01-19 10:38:20|338.78|337.18|338.53|336.93|338.78|337.18|338.4|336.8|0
1642588710000|2022-01-19 10:38:30|338.4|336.8|338.53|336.93|338.53|336.93|338.28|336.68|0
1642588720000|2022-01-19 10:38:40|339.03|337.43|339.03|337.43|339.03|337.43|339.03|337.43|0
1642588730000|2022-01-19 10:38:50|339.28|337.68|339.78|338.18|339.78|338.18|339.28|337.68|0
1642588740000|2022-01-19 10:39:00|339.9|338.3|339.28|337.68|339.9|338.3|339.28|337.68|0
1642588750000|2022-01-19 10:39:10|339.53|337.93|339.28|337.68|339.53|337.93|338.78|337.18|0
1642588760000|2022-01-19 10:39:20|339.03|337.43|339.53|337.93|339.53|337.93|339.03|337.43|0
1642588770000|2022-01-19 10:39:30|339.28|337.68|338.78|337.18|339.28|337.68|338.78|337.18|0
1642588780000|2022-01-19 10:39:40|338.28|336.68|337.78|336.18|338.28|336.68|337.78|336.18|0
1642588790000|2022-01-19 10:39:50|337.65|336.05|337.53|335.93|337.78|336.18|337.53|335.93|0
1642588800000|2022-01-19 10:40:00|337.9|336.3|338.28|336.68|338.28|336.68|337.9|336.3|0
1642588810000|2022-01-19 10:40:10|338.53|336.93|338.53|336.93|338.53|336.93|338.53|336.93|0
1642588820000|2022-01-19 10:40:20|338.28|336.68|338.53|336.93|338.53|336.93|338.28|336.68|0
1642588830000|2022-01-19 10:40:30|338.28|336.68|337.78|336.18|338.28|336.68|337.78|336.18|0
1642588840000|2022-01-19 10:40:40|337.53|335.93|338.03|336.43|338.03|336.43|337.53|335.93|0
1642588850000|2022-01-19 10:40:50|337.78|336.18|337.78|336.18|337.78|336.18|337.78|336.18|0
1642588860000|2022-01-19 10:41:00|337.53|335.93|337.53|335.93|337.78|336.18|337.53|335.93|0
1642588870000|2022-01-19 10:41:10|337.4|335.8|337.78|336.18|337.78|336.18|337.4|335.8|0
1642588880000|2022-01-19 10:41:20|338.03|336.43|338.53|336.93|338.53|336.93|338.03|336.43|0
1642588890000|2022-01-19 10:41:30|338.4|336.8|338.28|336.68|338.4|336.8|338.28|336.68|0
1642588900000|2022-01-19 10:41:40|338.03|336.43|338.03|336.43|338.03|336.43|338.03|336.43|0
1642588910000|2022-01-19 10:41:50|337.4|335.8|337.65|336.05|337.65|336.05|337.4|335.8|0
1642588920000|2022-01-19 10:42:00|337.78|336.18|338.28|336.68|338.28|336.68|337.65|336.05|0
1642588930000|2022-01-19 10:42:10|338.53|336.93|338.78|337.18|338.78|337.18|338.53|336.93|0
1642588940000|2022-01-19 10:42:20|339.03|337.43|339.15|337.55|339.15|337.55|339.03|337.43|0
1642588950000|2022-01-19 10:42:30|339.03|337.43|338.53|336.93|339.03|337.43|338.53|336.93|0
1642588960000|2022-01-19 10:42:40|338.4|336.8|338.53|336.93|338.53|336.93|338.4|336.8|0
1642588970000|2022-01-19 10:42:50|338.03|336.43|337.78|336.18|338.03|336.43|337.78|336.18|0
1642588980000|2022-01-19 10:43:00|338.03|336.43|337.78|336.18|338.03|336.43|337.78|336.18|0
1642588990000|2022-01-19 10:43:10|338.03|336.43|338.15|336.55|338.15|336.55|338.03|336.43|0
1642589000000|2022-01-19 10:43:20|338.03|336.43|337.78|336.18|338.03|336.43|337.78|336.18|0
1642589010000|2022-01-19 10:43:30|338.03|336.43|338.03|336.43|338.03|336.43|338.03|336.43|0
1642589020000|2022-01-19 10:43:40|338.28|336.68|338.03|336.43|338.28|336.68|338.03|336.43|0
1642589030000|2022-01-19 10:43:50|337.78|336.18|337.78|336.18|337.78|336.18|337.78|336.18|0
1642589040000|2022-01-19 10:44:00|337.53|335.93|337.65|336.05|337.65|336.05|337.28|335.68|0
1642589050000|2022-01-19 10:44:10|337.53|335.93|337.28|335.68|337.53|335.93|337.28|335.68|0
1642589060000|2022-01-19 10:44:20|337.03|335.43|337.03|335.43|337.03|335.43|337.03|335.43|0
1642589070000|2022-01-19 10:44:30|337.15|335.55|336.53|334.93|337.15|335.55|336.53|334.93|0
1642589080000|2022-01-19 10:44:40|336.28|334.68|336.15|334.55|336.28|334.68|336.15|334.55|0
1642589090000|2022-01-19 10:44:50|336.28|334.68|336.28|334.68|336.28|334.68|336.28|334.68|0
1642589100000|2022-01-19 10:45:00|336.15|334.55|336.28|334.68|336.28|334.68|336.15|334.55|0
1642589110000|2022-01-19 10:45:10|336.53|334.93|336.28|334.68|336.53|334.93|336.28|334.68|0
1642589120000|2022-01-19 10:45:20|336.15|334.55|336.03|334.43|336.15|334.55|336.03|334.43|0
1642589130000|2022-01-19 10:45:30|335.79|334.19|335.79|334.19|335.79|334.19|335.79|334.19|0
1642589140000|2022-01-19 10:45:40|335.91|334.31|335.79|334.19|336.03|334.43|335.79|334.19|0
1642589150000|2022-01-19 10:45:50|335.54|333.94|335.79|334.19|335.79|334.19|335.54|333.94|0
1642589160000|2022-01-19 10:46:00|335.91|334.31|335.79|334.19|336.03|334.43|335.79|334.19|0
1642589170000|2022-01-19 10:46:10|336.03|334.43|336.03|334.43|336.28|334.68|336.03|334.43|0
1642589180000|2022-01-19 10:46:20|335.91|334.31|336.03|334.43|336.15|334.55|335.91|334.31|0
1642589190000|2022-01-19 10:46:30|336.28|334.68|336.9|335.3|336.9|335.3|336.28|334.68|0
1642589200000|2022-01-19 10:46:40|336.53|334.93|336.28|334.68|336.53|334.93|336.28|334.68|0
1642589210000|2022-01-19 10:46:50|337.15|335.55|337.53|335.93|337.53|335.93|337.03|335.43|0
1642589220000|2022-01-19 10:47:00|337.78|336.18|338.03|336.43|338.03|336.43|337.78|336.18|0
1642589230000|2022-01-19 10:47:10|337.78|336.18|338.03|336.43|338.03|336.43|337.78|336.18|0
1642589240000|2022-01-19 10:47:20|338.53|336.93|338.28|336.68|338.53|336.93|338.28|336.68|0
1642589250000|2022-01-19 10:47:30|338.4|336.8|338.28|336.68|338.53|336.93|338.28|336.68|0
1642589260000|2022-01-19 10:47:40|338.4|336.8|338.78|337.18|338.78|337.18|338.4|336.8|0
1642589270000|2022-01-19 10:47:50|339.03|337.43|338.78|337.18|339.03|337.43|338.78|337.18|0
1642589290000|2022-01-19 10:48:10|338.53|336.93|339.64|338.04|339.77|338.17|338.53|336.93|0
1642589300000|2022-01-19 10:48:20|339.77|338.17|339.03|337.43|339.77|338.17|339.03|337.43|0
1642589310000|2022-01-19 10:48:30|339.28|337.68|339.53|337.93|339.53|337.93|339.28|337.68|0
1642589320000|2022-01-19 10:48:40|339.28|337.68|339.28|337.68|339.28|337.68|339.28|337.68|0
1642589330000|2022-01-19 10:48:50|339.53|337.93|339.28|337.68|339.53|337.93|339.28|337.68|0
1642589340000|2022-01-19 10:49:00|339.03|337.43|338.03|336.43|339.03|337.43|338.03|336.43|0
1642589350000|2022-01-19 10:49:10|337.9|336.3|338.03|336.43|338.03|336.43|337.9|336.3|0
1642589360000|2022-01-19 10:49:20|337.78|336.18|337.78|336.18|337.78|336.18|337.53|335.93|0
1642589370000|2022-01-19 10:49:30|338.03|336.43|338.03|336.43|338.03|336.43|338.03|336.43|0
1642589380000|2022-01-19 10:49:40|338.28|336.68|338.28|336.68|338.28|336.68|338.28|336.68|0
1642589390000|2022-01-19 10:49:50|337.78|336.18|337.78|336.18|337.78|336.18|337.78|336.18|0
1642589400000|2022-01-19 10:50:00|338.03|336.43|338.03|336.43|338.03|336.43|338.03|336.43|0
1642589410000|2022-01-19 10:50:10|338.28|336.68|338.28|336.68|338.28|336.68|338.15|336.55|0
1642589420000|2022-01-19 10:50:20|338.03|336.43|338.03|336.43|338.03|336.43|337.78|336.18|0
1642589430000|2022-01-19 10:50:30|338.28|336.68|338.28|336.68|338.28|336.68|338.03|336.43|0
1642589440000|2022-01-19 10:50:40|338.03|336.43|338.03|336.43|338.03|336.43|337.78|336.18|0
1642589450000|2022-01-19 10:50:50|338.28|336.68|338.03|336.43|338.28|336.68|338.03|336.43|0
1642589460000|2022-01-19 10:51:00|337.9|336.3|338.03|336.43|338.03|336.43|337.9|336.3|0
1642589470000|2022-01-19 10:51:10|337.78|336.18|338.03|336.43|338.03|336.43|337.78|336.18|0
1642589480000|2022-01-19 10:51:20|338.28|336.68|338.78|337.18|338.78|337.18|338.28|336.68|0
1642589490000|2022-01-19 10:51:30|338.28|336.68|338.28|336.68|338.53|336.93|338.28|336.68|0
1642589500000|2022-01-19 10:51:40|338.03|336.43|337.28|335.68|338.03|336.43|337.28|335.68|0
1642589510000|2022-01-19 10:51:50|337.03|335.43|336.9|335.3|337.03|335.43|336.78|335.18|0
1642589520000|2022-01-19 10:52:00|336.78|335.18|336.9|335.3|336.9|335.3|336.78|335.18|0
1642589530000|2022-01-19 10:52:10|337.78|336.18|337.65|336.05|337.78|336.18|337.53|335.93|0
1642589540000|2022-01-19 10:52:20|337.53|335.93|337.28|335.68|337.53|335.93|337.28|335.68|0
1642589550000|2022-01-19 10:52:30|337.03|335.43|337.03|335.43|337.03|335.43|337.03|335.43|0
1642589560000|2022-01-19 10:52:40|337.15|335.55|337.03|335.43|337.15|335.55|337.03|335.43|0
1642589570000|2022-01-19 10:52:50|337.15|335.55|336.4|334.8|337.15|335.55|336.4|334.8|0
1642589580000|2022-01-19 10:53:00|336.28|334.68|335.9|334.3|336.28|334.68|335.9|334.3|0
1642589590000|2022-01-19 10:53:10|336.03|334.43|336.03|334.43|336.15|334.55|336.03|334.43|0
1642589600000|2022-01-19 10:53:20|336.28|334.68|336.03|334.43|336.78|335.18|336.03|334.43|0
1642589610000|2022-01-19 10:53:30|336.15|334.55|335.53|333.93|336.15|334.55|335.29|333.69|0
1642589620000|2022-01-19 10:53:40|335.29|333.69|335.78|334.18|335.78|334.18|335.29|333.69|0
1642589630000|2022-01-19 10:53:50|336.03|334.43|336.28|334.68|336.28|334.68|336.03|334.43|0
1642589640000|2022-01-19 10:54:00|336.15|334.55|336.03|334.43|336.15|334.55|336.03|334.43|0
1642589650000|2022-01-19 10:54:10|335.9|334.3|335.65|334.05|335.9|334.3|335.65|334.05|0
1642589660000|2022-01-19 10:54:20|336.03|334.43|335.9|334.3|336.03|334.43|335.9|334.3|0
1642589670000|2022-01-19 10:54:30|336.03|334.43|335.9|334.3|336.03|334.43|335.9|334.3|0
1642589680000|2022-01-19 10:54:40|335.78|334.18|335.78|334.18|335.78|334.18|335.53|333.93|0
1642589690000|2022-01-19 10:54:50|336.03|334.43|335.9|334.3|336.03|334.43|335.9|334.3|0
1642589700000|2022-01-19 10:55:00|335.65|334.05|335.29|333.69|335.65|334.05|335.29|333.69|0
1642589710000|2022-01-19 10:55:10|335.53|333.93|335.78|334.18|335.9|334.3|335.53|333.93|0
1642589720000|2022-01-19 10:55:20|335.53|333.93|335.53|333.93|335.53|333.93|335.29|333.69|0
1642589730000|2022-01-19 10:55:30|335.04|333.44|336.15|334.55|336.15|334.55|335.04|333.44|0
1642589740000|2022-01-19 10:55:40|336.03|334.43|335.78|334.18|336.03|334.43|335.53|333.93|0
1642589750000|2022-01-19 10:55:50|335.53|333.93|335.53|333.93|335.53|333.93|335.29|333.69|0
1642589760000|2022-01-19 10:56:00|335.29|333.69|335.29|333.69|335.29|333.69|335.29|333.69|0
1642589770000|2022-01-19 10:56:10|335.53|333.93|336.28|334.68|336.28|334.68|335.53|333.93|0
1642589780000|2022-01-19 10:56:20|336.53|334.93|336.03|334.43|336.53|334.93|336.03|334.43|0
1642589790000|2022-01-19 10:56:30|336.15|334.55|336.03|334.43|336.28|334.68|336.03|334.43|0
1642589800000|2022-01-19 10:56:40|336.28|334.68|336.28|334.68|336.53|334.93|336.28|334.68|0
1642589810000|2022-01-19 10:56:50|336.53|334.93|336.28|334.68|336.53|334.93|336.28|334.68|0
1642589820000|2022-01-19 10:57:00|336.53|334.93|336.53|334.93|336.78|335.18|336.53|334.93|0
1642589830000|2022-01-19 10:57:10|336.65|335.05|336.78|335.18|336.78|335.18|336.65|335.05|0
1642589840000|2022-01-19 10:57:20|337.03|335.43|337.03|335.43|337.28|335.68|337.03|335.43|0
1642589850000|2022-01-19 10:57:30|337.15|335.55|337.78|336.18|337.78|336.18|337.15|335.55|0
1642589870000|2022-01-19 10:57:50|338.03|336.43|338.03|336.43|338.03|336.43|338.03|336.43|0
1642589880000|2022-01-19 10:58:00|338.28|336.68|338.28|336.68|338.28|336.68|338.28|336.68|0
1642589890000|2022-01-19 10:58:10|338.03|336.43|337.78|336.18|338.03|336.43|337.78|336.18|0
1642589900000|2022-01-19 10:58:20|337.53|335.93|336.78|335.18|337.53|335.93|336.53|334.93|0
1642589910000|2022-01-19 10:58:30|336.9|335.3|337.28|335.68|337.28|335.68|336.9|335.3|0
1642589920000|2022-01-19 10:58:40|337.53|335.93|337.53|335.93|337.53|335.93|337.53|335.93|0
1642589930000|2022-01-19 10:58:50|337.78|336.18|338.28|336.68|338.28|336.68|337.78|336.18|0
1642589940000|2022-01-19 10:59:00|338.03|336.43|338.4|336.8|338.4|336.8|338.03|336.43|0
1642589950000|2022-01-19 10:59:10|338.28|336.68|337.65|336.05|338.28|336.68|337.65|336.05|0
1642589960000|2022-01-19 10:59:20|337.9|336.3|337.78|336.18|337.9|336.3|337.78|336.18|0
1642589970000|2022-01-19 10:59:30|338.03|336.43|340.77|339.17|340.77|339.17|338.03|336.43|0
1642589980000|2022-01-19 10:59:40|341.02|339.42|341.52|339.92|341.52|339.92|341.02|339.42|0
1642589990000|2022-01-19 10:59:50|341.27|339.67|341.77|340.17|341.77|340.17|341.27|339.67|0
1642590000000|2022-01-19 11:00:00|341.27|339.67|341.52|339.92|341.52|339.92|341.27|339.67|0
1642590010000|2022-01-19 11:00:10|341.64|340.04|341.77|340.17|341.77|340.17|341.64|340.04|0
1642590020000|2022-01-19 11:00:20|341.39|339.79|342.02|340.42|342.02|340.42|341.39|339.79|0
1642590040000|2022-01-19 11:00:40|341.89|340.29|342.02|340.42|342.02|340.42|341.89|340.29|0
1642590050000|2022-01-19 11:00:50|343.26|341.66|342.64|341.04|343.26|341.66|342.52|340.92|0
1642590060000|2022-01-19 11:01:00|342.52|340.92|342.02|340.42|342.52|340.92|342.02|340.42|0
1642590070000|2022-01-19 11:01:10|341.77|340.17|341.52|339.92|341.77|340.17|341.27|339.67|0
1642590080000|2022-01-19 11:01:20|341.27|339.67|340.77|339.17|341.27|339.67|340.77|339.17|0
1642590090000|2022-01-19 11:01:30|340.89|339.29|341.02|339.42|341.52|339.92|340.89|339.29|0
1642590100000|2022-01-19 11:01:40|341.14|339.54|341.02|339.42|341.14|339.54|340.77|339.17|0
1642590110000|2022-01-19 11:01:50|340.77|339.17|341.02|339.42|341.27|339.67|340.77|339.17|0
1642590120000|2022-01-19 11:02:00|341.14|339.54|341.52|339.92|341.52|339.92|341.14|339.54|0
1642590130000|2022-01-19 11:02:10|341.77|340.17|341.64|340.04|341.77|340.17|341.27|339.67|0
1642590140000|2022-01-19 11:02:20|341.77|340.17|341.27|339.67|341.77|340.17|341.27|339.67|0
1642590150000|2022-01-19 11:02:30|341.02|339.42|341.77|340.17|341.77|340.17|341.02|339.42|0
1642590160000|2022-01-19 11:02:40|341.89|340.29|341.77|340.17|342.02|340.42|341.77|340.17|0
1642590170000|2022-01-19 11:02:50|341.52|339.92|341.77|340.17|341.77|340.17|341.52|339.92|0
1642590180000|2022-01-19 11:03:00|341.52|339.92|341.77|340.17|341.77|340.17|341.52|339.92|0
1642590190000|2022-01-19 11:03:10|341.64|340.04|342.02|340.42|342.02|340.42|341.64|340.04|0
1642590200000|2022-01-19 11:03:20|342.27|340.67|342.52|340.92|342.52|340.92|342.27|340.67|0
1642590210000|2022-01-19 11:03:30|342.77|341.17|343.76|342.16|343.76|342.16|342.77|341.17|0
1642590220000|2022-01-19 11:03:40|345.26|343.66|343.76|342.16|345.26|343.66|343.76|342.16|0
1642590230000|2022-01-19 11:03:50|344.01|342.41|344.26|342.66|344.26|342.66|343.76|342.16|0
1642590240000|2022-01-19 11:04:00|344.01|342.41|343.76|342.16|344.01|342.41|343.76|342.16|0
1642590250000|2022-01-19 11:04:10|344.26|342.66|344.26|342.66|344.51|342.91|344.26|342.66|0
1642590260000|2022-01-19 11:04:20|344.01|342.41|344.51|342.91|344.51|342.91|344.01|342.41|0
1642590270000|2022-01-19 11:04:30|344.26|342.66|344.26|342.66|344.26|342.66|344.26|342.66|0
1642590280000|2022-01-19 11:04:40|344.01|342.41|344.26|342.66|344.26|342.66|344.01|342.41|0
1642590290000|2022-01-19 11:04:50|344.01|342.41|343.76|342.16|344.01|342.41|343.76|342.16|0
1642590300000|2022-01-19 11:05:00|343.51|341.91|343.38|341.78|343.76|342.16|343.38|341.78|0
1642590310000|2022-01-19 11:05:10|343.51|341.91|343.51|341.91|343.63|342.03|343.51|341.91|0
1642590320000|2022-01-19 11:05:20|343.76|342.16|343.51|341.91|343.76|342.16|343.51|341.91|0
1642590330000|2022-01-19 11:05:30|344.01|342.41|344.76|343.16|344.76|343.16|344.01|342.41|0
1642590340000|2022-01-19 11:05:40|344.26|342.66|344.26|342.66|344.26|342.66|344.26|342.66|0
1642590350000|2022-01-19 11:05:50|344.13|342.53|343.51|341.91|344.13|342.53|343.51|341.91|0
1642590360000|2022-01-19 11:06:00|344.51|342.91|344.51|342.91|344.51|342.91|344.51|342.91|0
1642590370000|2022-01-19 11:06:10|344.76|343.16|344.76|343.16|344.76|343.16|344.51|342.91|0
1642590380000|2022-01-19 11:06:20|344.51|342.91|344.63|343.03|344.63|343.03|344.26|342.66|0
1642590390000|2022-01-19 11:06:30|344.76|343.16|344.51|342.91|344.76|343.16|344.51|342.91|0
1642590400000|2022-01-19 11:06:40|344.26|342.66|344.26|342.66|344.26|342.66|344.01|342.41|0
1642590410000|2022-01-19 11:06:50|344.01|342.41|343.88|342.28|344.26|342.66|343.88|342.28|0
1642590420000|2022-01-19 11:07:00|343.76|342.16|343.51|341.91|343.76|342.16|343.26|341.66|0
1642590430000|2022-01-19 11:07:10|343.63|342.03|343.51|341.91|343.63|342.03|343.26|341.66|0
1642590440000|2022-01-19 11:07:20|343.01|341.41|342.76|341.16|343.01|341.41|342.76|341.16|0
1642590450000|2022-01-19 11:07:30|343.01|341.41|342.76|341.16|343.01|341.41|342.76|341.16|0
1642590460000|2022-01-19 11:07:40|342.52|340.92|342.76|341.16|342.76|341.16|342.52|340.92|0
1642590470000|2022-01-19 11:07:50|343.01|341.41|343.13|341.53|343.13|341.53|343.01|341.41|0
1642590480000|2022-01-19 11:08:00|342.76|341.16|342.02|340.42|343.01|341.41|342.02|340.42|0
1642590500000|2022-01-19 11:08:20|341.77|340.17|341.77|340.17|342.02|340.42|341.77|340.17|0
1642590510000|2022-01-19 11:08:30|341.89|340.29|342.02|340.42|342.02|340.42|341.89|340.29|0
1642590520000|2022-01-19 11:08:40|342.14|340.54|341.89|340.29|342.14|340.54|341.89|340.29|0
1642590530000|2022-01-19 11:08:50|342.02|340.42|342.02|340.42|342.02|340.42|341.77|340.17|0
1642590540000|2022-01-19 11:09:00|342.27|340.67|341.77|340.17|342.27|340.67|341.77|340.17|0
1642590550000|2022-01-19 11:09:10|342.02|340.42|342.02|340.42|342.14|340.54|342.02|340.42|0
1642590560000|2022-01-19 11:09:20|342.27|340.67|342.76|341.16|342.76|341.16|342.27|340.67|0
1642590570000|2022-01-19 11:09:30|342.51|340.91|342.51|340.91|342.76|341.16|342.51|340.91|0
1642590580000|2022-01-19 11:09:40|342.76|341.16|342.76|341.16|342.76|341.16|342.63|341.03|0
1642590590000|2022-01-19 11:09:50|342.51|340.91|342.63|341.03|342.63|341.03|342.51|340.91|0
1642590600000|2022-01-19 11:10:00|342.76|341.16|343.51|341.91|343.51|341.91|342.76|341.16|0
1642590610000|2022-01-19 11:10:10|343.26|341.66|343.01|341.41|343.26|341.66|343.01|341.41|0
1642590620000|2022-01-19 11:10:20|342.76|341.16|342.14|340.54|342.76|341.16|342.14|340.54|0
1642590630000|2022-01-19 11:10:30|342.27|340.67|342.39|340.79|342.76|341.16|342.27|340.67|0
1642590640000|2022-01-19 11:10:40|342.76|341.16|342.76|341.16|342.76|341.16|342.51|340.91|0
1642590650000|2022-01-19 11:10:50|342.51|340.91|342.76|341.16|342.76|341.16|342.51|340.91|0
1642590660000|2022-01-19 11:11:00|342.14|340.54|342.27|340.67|342.38|340.78|342.14|340.54|0
1642590670000|2022-01-19 11:11:10|342.38|340.78|342.51|340.91|342.51|340.91|342.38|340.78|0
1642590680000|2022-01-19 11:11:20|342.76|341.16|342.76|341.16|342.76|341.16|342.76|341.16|0
1642590690000|2022-01-19 11:11:30|343.13|341.53|342.76|341.16|343.13|341.53|342.76|341.16|0
1642590700000|2022-01-19 11:11:40|342.51|340.91|342.51|340.91|342.51|340.91|342.51|340.91|0
1642590710000|2022-01-19 11:11:50|342.27|340.67|342.14|340.54|342.27|340.67|342.14|340.54|0
1642590720000|2022-01-19 11:12:00|342.27|340.67|342.51|340.91|342.51|340.91|342.14|340.54|0
1642590730000|2022-01-19 11:12:10|342.76|341.16|342.27|340.67|342.76|341.16|342.27|340.67|0
1642590740000|2022-01-19 11:12:20|342.02|340.42|341.77|340.17|342.02|340.42|341.77|340.17|0
1642590750000|2022-01-19 11:12:30|341.52|339.92|341.27|339.67|341.52|339.92|341.27|339.67|0
1642590760000|2022-01-19 11:12:40|341.39|339.79|341.52|339.92|341.52|339.92|341.39|339.79|0
1642590770000|2022-01-19 11:12:50|341.39|339.79|341.27|339.67|341.39|339.79|341.27|339.67|0
1642590780000|2022-01-19 11:13:00|341.52|339.92|341.27|339.67|341.52|339.92|341.27|339.67|0
1642590790000|2022-01-19 11:13:10|341.52|339.92|341.27|339.67|341.52|339.92|341.27|339.67|0
1642590800000|2022-01-19 11:13:20|341.52|339.92|341.27|339.67|341.77|340.17|341.27|339.67|0
1642590810000|2022-01-19 11:13:30|341.77|340.17|341.77|340.17|341.77|340.17|341.77|340.17|0
1642590820000|2022-01-19 11:13:40|341.52|339.92|341.27|339.67|341.52|339.92|341.27|339.67|0
1642590830000|2022-01-19 11:13:50|341.77|340.17|341.77|340.17|341.77|340.17|341.77|340.17|0
1642590840000|2022-01-19 11:14:00|341.52|339.92|341.52|339.92|341.52|339.92|341.39|339.79|0
1642590850000|2022-01-19 11:14:10|341.27|339.67|341.77|340.17|341.77|340.17|341.27|339.67|0
1642590860000|2022-01-19 11:14:20|341.52|339.92|341.02|339.42|341.52|339.92|341.02|339.42|0
1642590870000|2022-01-19 11:14:30|340.89|339.29|340.77|339.17|341.02|339.42|340.77|339.17|0
1642590880000|2022-01-19 11:14:40|341.02|339.42|341.27|339.67|341.27|339.67|341.02|339.42|0
1642590890000|2022-01-19 11:14:50|341.52|339.92|341.27|339.67|341.52|339.92|341.27|339.67|0
1642590900000|2022-01-19 11:15:00|341.39|339.79|342.02|340.42|342.02|340.42|341.39|339.79|0
1642590910000|2022-01-19 11:15:10|342.13|340.53|342.26|340.66|342.26|340.66|342.02|340.42|0
1642590920000|2022-01-19 11:15:20|341.02|339.42|341.27|339.67|341.27|339.67|341.02|339.42|0
1642590930000|2022-01-19 11:15:30|341.02|339.42|340.52|338.92|341.02|339.42|340.52|338.92|0
1642590940000|2022-01-19 11:15:40|340.27|338.67|339.77|338.17|340.27|338.67|339.77|338.17|0
1642590950000|2022-01-19 11:15:50|340.77|339.17|340.52|338.92|340.77|339.17|340.52|338.92|0
1642590960000|2022-01-19 11:16:00|340.27|338.67|340.27|338.67|340.27|338.67|340.27|338.67|0
1642590980000|2022-01-19 11:16:20|340.02|338.42|340.77|339.17|340.77|339.17|340.02|338.42|0
1642590990000|2022-01-19 11:16:30|340.52|338.92|340.52|338.92|340.52|338.92|340.52|338.92|0
1642591000000|2022-01-19 11:16:40|340.77|339.17|340.52|338.92|341.02|339.42|340.52|338.92|0
1642591010000|2022-01-19 11:16:50|340.64|339.04|340.52|338.92|340.64|339.04|340.27|338.67|0
1642591020000|2022-01-19 11:17:00|340.64|339.04|340.77|339.17|340.77|339.17|340.52|338.92|0
1642591030000|2022-01-19 11:17:10|340.27|338.67|340.52|338.92|340.52|338.92|340.27|338.67|0
1642591040000|2022-01-19 11:17:20|340.27|338.67|340.27|338.67|340.27|338.67|340.27|338.67|0
1642591050000|2022-01-19 11:17:30|340.02|338.42|339.89|338.29|340.02|338.42|339.89|338.29|0
1642591060000|2022-01-19 11:17:40|339.52|337.92|340.27|338.67|340.27|338.67|339.52|337.92|0
1642591070000|2022-01-19 11:17:50|340.02|338.42|339.77|338.17|340.02|338.42|339.77|338.17|0
1642591080000|2022-01-19 11:18:00|339.89|338.29|339.52|337.92|339.89|338.29|339.52|337.92|0
1642591090000|2022-01-19 11:18:10|339.27|337.67|339.27|337.67|339.27|337.67|339.27|337.67|0
1642591100000|2022-01-19 11:18:20|339.02|337.42|338.89|337.29|339.02|337.42|338.89|337.29|0
1642591110000|2022-01-19 11:18:30|338.77|337.17|338.89|337.29|339.02|337.42|338.77|337.17|0
1642591120000|2022-01-19 11:18:40|338.77|337.17|339.14|337.54|339.14|337.54|338.77|337.17|0
1642591130000|2022-01-19 11:18:50|339.02|337.42|339.02|337.42|339.02|337.42|338.52|336.92|0
1642591140000|2022-01-19 11:19:00|339.27|337.67|339.27|337.67|339.52|337.92|339.27|337.67|0
1642591150000|2022-01-19 11:19:10|339.02|337.42|339.27|337.67|339.27|337.67|339.02|337.42|0
1642591160000|2022-01-19 11:19:20|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1642591180000|2022-01-19 11:19:40|338.77|337.17|338.77|337.17|338.77|337.17|338.77|337.17|0
1642591190000|2022-01-19 11:19:50|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1642591200000|2022-01-19 11:20:00|338.52|336.92|339.02|337.42|339.02|337.42|338.52|336.92|0
1642591210000|2022-01-19 11:20:10|339.27|337.67|339.27|337.67|339.27|337.67|339.27|337.67|0
1642591220000|2022-01-19 11:20:20|339.39|337.79|339.14|337.54|339.52|337.92|339.14|337.54|0
1642591230000|2022-01-19 11:20:30|339.27|337.67|339.27|337.67|339.27|337.67|339.02|337.42|0
1642591240000|2022-01-19 11:20:40|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1642591250000|2022-01-19 11:20:50|339.27|337.67|338.89|337.29|339.27|337.67|338.89|337.29|0
1642591260000|2022-01-19 11:21:00|338.77|337.17|338.89|337.29|338.89|337.29|338.77|337.17|0
1642591270000|2022-01-19 11:21:10|338.77|337.17|337.53|335.93|338.77|337.17|337.53|335.93|0
1642591280000|2022-01-19 11:21:20|337.64|336.04|336.53|334.93|337.64|336.04|336.53|334.93|0
1642591290000|2022-01-19 11:21:30|336.28|334.68|335.28|333.68|336.28|334.68|335.28|333.68|0
1642591300000|2022-01-19 11:21:40|335.53|333.93|335.78|334.18|335.78|334.18|335.28|333.68|0
1642591310000|2022-01-19 11:21:50|336.03|334.43|336.03|334.43|336.03|334.43|335.9|334.3|0
1642591320000|2022-01-19 11:22:00|335.78|334.18|336.03|334.43|336.03|334.43|335.78|334.18|0
1642591330000|2022-01-19 11:22:10|335.78|334.18|335.78|334.18|336.03|334.43|335.78|334.18|0
1642591340000|2022-01-19 11:22:20|336.03|334.43|335.9|334.3|336.28|334.68|335.9|334.3|0
1642591350000|2022-01-19 11:22:30|335.78|334.18|335.78|334.18|336.03|334.43|335.78|334.18|0
1642591360000|2022-01-19 11:22:40|336.03|334.43|335.65|334.05|336.03|334.43|335.65|334.05|0
1642591370000|2022-01-19 11:22:50|336.03|334.43|336.28|334.68|336.28|334.68|336.03|334.43|0
1642591380000|2022-01-19 11:23:00|335.78|334.18|335.53|333.93|335.78|334.18|335.53|333.93|0
1642591390000|2022-01-19 11:23:10|335.78|334.18|336.28|334.68|336.28|334.68|335.78|334.18|0
1642591400000|2022-01-19 11:23:20|336.03|334.43|336.03|334.43|336.28|334.68|336.03|334.43|0
1642591410000|2022-01-19 11:23:30|335.78|334.18|335.78|334.18|335.78|334.18|335.53|333.93|0
1642591420000|2022-01-19 11:23:40|336.03|334.43|336.28|334.68|336.28|334.68|336.03|334.43|0
1642591430000|2022-01-19 11:23:50|335.53|333.93|335.78|334.18|335.78|334.18|335.53|333.93|0
1642591440000|2022-01-19 11:24:00|335.53|333.93|335.53|333.93|335.53|333.93|335.28|333.68|0
1642591460000|2022-01-19 11:24:20|335.65|334.05|336.03|334.43|336.03|334.43|335.65|334.05|0
1642591470000|2022-01-19 11:24:30|336.28|334.68|336.28|334.68|336.28|334.68|336.03|334.43|0
1642591480000|2022-01-19 11:24:40|336.53|334.93|336.53|334.93|336.53|334.93|336.28|334.68|0
1642591490000|2022-01-19 11:24:50|336.78|335.18|336.78|335.18|337.03|335.43|336.78|335.18|0
1642591500000|2022-01-19 11:25:00|336.65|335.05|336.78|335.18|336.78|335.18|336.65|335.05|0
1642591510000|2022-01-19 11:25:10|336.53|334.93|336.78|335.18|336.78|335.18|336.28|334.68|0
1642591520000|2022-01-19 11:25:20|337.03|335.43|336.03|334.43|337.03|335.43|336.03|334.43|0
1642591530000|2022-01-19 11:25:30|335.78|334.18|335.78|334.18|335.78|334.18|335.78|334.18|0
1642591540000|2022-01-19 11:25:40|335.53|333.93|335.53|333.93|335.53|333.93|335.53|333.93|0
1642591550000|2022-01-19 11:25:50|335.78|334.18|335.78|334.18|335.78|334.18|335.78|334.18|0
1642591560000|2022-01-19 11:26:00|335.53|333.93|335.78|334.18|335.78|334.18|335.53|333.93|0
1642591570000|2022-01-19 11:26:10|335.53|333.93|335.78|334.18|335.78|334.18|335.53|333.93|0
1642591580000|2022-01-19 11:26:20|335.53|333.93|335.53|333.93|335.65|334.05|335.53|333.93|0
1642591590000|2022-01-19 11:26:30|335.78|334.18|335.53|333.93|335.78|334.18|335.53|333.93|0
1642591600000|2022-01-19 11:26:40|335.78|334.18|336.03|334.43|336.03|334.43|335.78|334.18|0
1642591610000|2022-01-19 11:26:50|336.28|334.68|336.28|334.68|336.28|334.68|336.28|334.68|0
1642591620000|2022-01-19 11:27:00|336.53|334.93|336.53|334.93|336.53|334.93|336.53|334.93|0
1642591630000|2022-01-19 11:27:10|336.78|335.18|336.78|335.18|336.78|335.18|336.53|334.93|0
1642591640000|2022-01-19 11:27:20|336.53|334.93|336.03|334.43|336.53|334.93|336.03|334.43|0
1642591650000|2022-01-19 11:27:30|335.78|334.18|336.78|335.18|336.78|335.18|335.78|334.18|0
1642591660000|2022-01-19 11:27:40|336.03|334.43|336.15|334.55|336.15|334.55|336.03|334.43|0
1642591670000|2022-01-19 11:27:50|336.03|334.43|336.03|334.43|336.03|334.43|336.03|334.43|0
1642591680000|2022-01-19 11:28:00|336.15|334.55|336.28|334.68|336.28|334.68|336.03|334.43|0
1642591700000|2022-01-19 11:28:20|336.03|334.43|336.03|334.43|336.03|334.43|336.03|334.43|0
1642591710000|2022-01-19 11:28:30|336.28|334.68|335.53|333.93|336.28|334.68|335.53|333.93|0
1642591720000|2022-01-19 11:28:40|335.28|333.68|335.03|333.43|335.28|333.68|334.78|333.18|0
1642591730000|2022-01-19 11:28:50|335.28|333.68|335.28|333.68|335.78|334.18|335.28|333.68|0
1642591740000|2022-01-19 11:29:00|335.53|333.93|335.53|333.93|335.53|333.93|335.53|333.93|0
1642591750000|2022-01-19 11:29:10|335.28|333.68|335.28|333.68|335.28|333.68|335.28|333.68|0
1642591760000|2022-01-19 11:29:20|335.53|333.93|335.53|333.93|335.78|334.18|335.53|333.93|0
1642591770000|2022-01-19 11:29:30|335.28|333.68|335.28|333.68|335.53|333.93|335.28|333.68|0
1642591780000|2022-01-19 11:29:40|335.53|333.93|335.03|333.43|335.53|333.93|335.03|333.43|0
1642591790000|2022-01-19 11:29:50|334.78|333.18|334.53|332.93|334.78|333.18|334.53|332.93|0
1642591800000|2022-01-19 11:30:00|333.78|332.18|333.53|331.93|334.53|332.93|333.53|331.93|0
1642591810000|2022-01-19 11:30:10|333.78|332.18|333.04|331.44|333.78|332.18|333.04|331.44|0
1642591820000|2022-01-19 11:30:20|333.28|331.68|332.79|331.19|333.28|331.68|332.79|331.19|0
1642591830000|2022-01-19 11:30:30|333.04|331.44|333.28|331.68|333.53|331.93|333.04|331.44|0
1642591840000|2022-01-19 11:30:40|333.53|331.93|333.53|331.93|333.53|331.93|333.53|331.93|0
1642591850000|2022-01-19 11:30:50|333.28|331.68|333.78|332.18|333.78|332.18|333.16|331.56|0
1642591860000|2022-01-19 11:31:00|334.03|332.43|334.78|333.18|334.78|333.18|334.03|332.43|0
1642591870000|2022-01-19 11:31:10|334.53|332.93|334.28|332.68|334.53|332.93|334.28|332.68|0
1642591880000|2022-01-19 11:31:20|334.4|332.8|334.28|332.68|334.4|332.8|334.28|332.68|0
1642591890000|2022-01-19 11:31:30|334.53|332.93|334.78|333.18|335.03|333.43|334.53|332.93|0
1642591900000|2022-01-19 11:31:40|335.03|333.43|334.78|333.18|335.03|333.43|334.78|333.18|0
1642591910000|2022-01-19 11:31:50|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1642591920000|2022-01-19 11:32:00|334.53|332.93|335.03|333.43|335.03|333.43|334.53|332.93|0
1642591930000|2022-01-19 11:32:10|334.78|333.18|335.28|333.68|335.28|333.68|334.78|333.18|0
1642591940000|2022-01-19 11:32:20|335.53|333.93|335.03|333.43|335.53|333.93|335.03|333.43|0
1642591950000|2022-01-19 11:32:30|334.78|333.18|335.03|333.43|335.03|333.43|334.78|333.18|0
1642591960000|2022-01-19 11:32:40|335.28|333.68|335.28|333.68|335.53|333.93|335.28|333.68|0
1642591970000|2022-01-19 11:32:50|335.53|333.93|335.03|333.43|335.53|333.93|335.03|333.43|0
1642591980000|2022-01-19 11:33:00|335.28|333.68|335.03|333.43|335.28|333.68|335.03|333.43|0
1642591990000|2022-01-19 11:33:10|335.28|333.68|335.03|333.43|335.53|333.93|335.03|333.43|0
1642592000000|2022-01-19 11:33:20|335.28|333.68|335.53|333.93|335.53|333.93|335.28|333.68|0
1642592010000|2022-01-19 11:33:30|335.28|333.68|335.03|333.43|335.28|333.68|335.03|333.43|0
1642592020000|2022-01-19 11:33:40|334.9|333.3|335.03|333.43|335.15|333.55|334.9|333.3|0
1642592030000|2022-01-19 11:33:50|334.78|333.18|335.28|333.68|335.28|333.68|334.78|333.18|0
1642592040000|2022-01-19 11:34:00|335.53|333.93|335.03|333.43|335.53|333.93|335.03|333.43|0
1642592050000|2022-01-19 11:34:10|335.28|333.68|335.03|333.43|335.28|333.68|335.03|333.43|0
1642592060000|2022-01-19 11:34:20|334.78|333.18|334.78|333.18|334.78|333.18|334.78|333.18|0
1642592070000|2022-01-19 11:34:30|335.03|333.43|335.28|333.68|335.28|333.68|335.03|333.43|0
1642592080000|2022-01-19 11:34:40|335.15|333.55|335.03|333.43|335.28|333.68|335.03|333.43|0
1642592090000|2022-01-19 11:34:50|334.9|333.3|334.9|333.3|334.9|333.3|334.9|333.3|0
1642592100000|2022-01-19 11:35:00|335.03|333.43|335.28|333.68|335.28|333.68|335.03|333.43|0
1642592110000|2022-01-19 11:35:10|335.53|333.93|335.28|333.68|335.53|333.93|335.28|333.68|0
1642592120000|2022-01-19 11:35:20|335.53|333.93|335.53|333.93|335.53|333.93|335.53|333.93|0
1642592130000|2022-01-19 11:35:30|335.15|333.55|335.15|333.55|335.15|333.55|335.15|333.55|0
1642592140000|2022-01-19 11:35:40|335.28|333.68|335.53|333.93|335.53|333.93|335.28|333.68|0
1642592150000|2022-01-19 11:35:50|335.65|334.05|335.65|334.05|335.65|334.05|335.65|334.05|0
1642592160000|2022-01-19 11:36:00|335.78|334.18|336.28|334.68|336.28|334.68|335.78|334.18|0
1642592170000|2022-01-19 11:36:10|337.02|335.42|336.77|335.17|337.02|335.42|336.77|335.17|0
1642592180000|2022-01-19 11:36:20|337.02|335.42|336.77|335.17|337.02|335.42|336.77|335.17|0
1642592190000|2022-01-19 11:36:30|337.02|335.42|337.27|335.67|337.27|335.67|337.02|335.42|0
1642592200000|2022-01-19 11:36:40|337.02|335.42|337.02|335.42|337.02|335.42|337.02|335.42|0
1642592210000|2022-01-19 11:36:50|337.27|335.67|337.02|335.42|337.27|335.67|337.02|335.42|0
1642592220000|2022-01-19 11:37:00|336.77|335.17|336.77|335.17|336.77|335.17|336.53|334.93|0
1642592230000|2022-01-19 11:37:10|337.02|335.42|337.02|335.42|337.02|335.42|336.77|335.17|0
1642592240000|2022-01-19 11:37:20|336.53|334.93|336.77|335.17|336.77|335.17|336.53|334.93|0
1642592250000|2022-01-19 11:37:30|337.02|335.42|336.77|335.17|337.02|335.42|336.77|335.17|0
1642592260000|2022-01-19 11:37:40|336.4|334.8|336.28|334.68|336.52|334.92|336.28|334.68|0
1642592270000|2022-01-19 11:37:50|336.52|334.92|336.52|334.92|336.52|334.92|336.52|334.92|0
1642592280000|2022-01-19 11:38:00|336.64|335.04|336.03|334.43|336.64|335.04|336.03|334.43|0
1642592290000|2022-01-19 11:38:10|336.28|334.68|336.52|334.92|336.52|334.92|336.28|334.68|0
1642592300000|2022-01-19 11:38:20|336.4|334.8|336.4|334.8|336.52|334.92|336.4|334.8|0
1642592310000|2022-01-19 11:38:30|336.28|334.68|336.4|334.8|336.4|334.8|336.28|334.68|0
1642592320000|2022-01-19 11:38:40|336.52|334.92|336.77|335.17|336.77|335.17|336.52|334.92|0
1642592330000|2022-01-19 11:38:50|337.02|335.42|337.02|335.42|337.14|335.54|336.77|335.17|0
1642592340000|2022-01-19 11:39:00|336.89|335.29|337.02|335.42|337.02|335.42|336.77|335.17|0
1642592350000|2022-01-19 11:39:10|337.27|335.67|337.52|335.92|337.77|336.17|337.27|335.67|0
1642592360000|2022-01-19 11:39:20|337.77|336.17|338.02|336.42|338.02|336.42|337.77|336.17|0
1642592370000|2022-01-19 11:39:30|338.27|336.67|338.27|336.67|338.27|336.67|338.27|336.67|0
1642592380000|2022-01-19 11:39:40|338.52|336.92|338.14|336.54|338.52|336.92|338.14|336.54|0
1642592390000|2022-01-19 11:39:50|338.02|336.42|338.02|336.42|338.02|336.42|338.02|336.42|0
1642592400000|2022-01-19 11:40:00|337.52|335.92|337.89|336.29|337.89|336.29|337.52|335.92|0
1642592410000|2022-01-19 11:40:10|337.77|336.17|338.02|336.42|338.02|336.42|337.77|336.17|0
1642592420000|2022-01-19 11:40:20|338.14|336.54|338.39|336.79|338.39|336.79|338.14|336.54|0
1642592430000|2022-01-19 11:40:30|338.52|336.92|338.77|337.17|338.77|337.17|338.52|336.92|0
1642592440000|2022-01-19 11:40:40|338.64|337.04|338.52|336.92|338.64|337.04|338.52|336.92|0
1642592450000|2022-01-19 11:40:50|338.77|337.17|339.02|337.42|339.02|337.42|338.77|337.17|0
1642592460000|2022-01-19 11:41:00|338.77|337.17|338.77|337.17|338.89|337.29|338.77|337.17|0
1642592470000|2022-01-19 11:41:10|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1642592480000|2022-01-19 11:41:20|338.77|337.17|338.64|337.04|338.77|337.17|338.64|337.04|0
1642592490000|2022-01-19 11:41:30|338.77|337.17|338.64|337.04|338.77|337.17|338.52|336.92|0
1642592500000|2022-01-19 11:41:40|338.77|337.17|339.27|337.67|339.27|337.67|338.52|336.92|0
1642592510000|2022-01-19 11:41:50|339.02|337.42|339.27|337.67|339.27|337.67|339.02|337.42|0
1642592520000|2022-01-19 11:42:00|339.02|337.42|339.27|337.67|339.27|337.67|339.02|337.42|0
1642592530000|2022-01-19 11:42:10|339.02|337.42|339.14|337.54|339.14|337.54|338.89|337.29|0
1642592540000|2022-01-19 11:42:20|339.27|337.67|339.02|337.42|339.27|337.67|339.02|337.42|0
1642592560000|2022-01-19 11:42:40|338.77|337.17|338.52|336.92|338.89|337.29|338.52|336.92|0
1642592570000|2022-01-19 11:42:50|338.77|337.17|338.52|336.92|338.77|337.17|338.52|336.92|0
1642592580000|2022-01-19 11:43:00|338.64|337.04|338.52|336.92|338.77|337.17|338.52|336.92|0
1642592590000|2022-01-19 11:43:10|338.64|337.04|338.77|337.17|338.77|337.17|338.64|337.04|0
1642592600000|2022-01-19 11:43:20|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1642592610000|2022-01-19 11:43:30|339.27|337.67|339.02|337.42|339.27|337.67|339.02|337.42|0
1642592620000|2022-01-19 11:43:40|339.14|337.54|339.02|337.42|339.14|337.54|339.02|337.42|0
1642592640000|2022-01-19 11:44:00|338.77|337.17|338.77|337.17|338.77|337.17|338.77|337.17|0
1642592660000|2022-01-19 11:44:20|338.52|336.92|337.77|336.17|338.52|336.92|337.77|336.17|0
1642592670000|2022-01-19 11:44:30|337.52|335.92|337.52|335.92|337.52|335.92|337.52|335.92|0
1642592690000|2022-01-19 11:44:50|337.77|336.17|337.52|335.92|337.77|336.17|337.52|335.92|0
1642592700000|2022-01-19 11:45:00|337.27|335.67|337.52|335.92|337.52|335.92|337.02|335.42|0
1642592710000|2022-01-19 11:45:10|337.77|336.17|337.52|335.92|337.77|336.17|337.52|335.92|0
1642592720000|2022-01-19 11:45:20|337.39|335.79|337.39|335.79|337.52|335.92|337.39|335.79|0
1642592730000|2022-01-19 11:45:30|337.52|335.92|337.39|335.79|337.52|335.92|337.39|335.79|0
1642592740000|2022-01-19 11:45:40|337.52|335.92|337.27|335.67|337.52|335.92|337.27|335.67|0
1642592750000|2022-01-19 11:45:50|337.52|335.92|337.77|336.17|337.77|336.17|337.52|335.92|0
1642592760000|2022-01-19 11:46:00|337.52|335.92|337.52|335.92|337.52|335.92|337.52|335.92|0
1642592770000|2022-01-19 11:46:10|337.27|335.67|338.27|336.67|338.27|336.67|337.27|335.67|0
1642592780000|2022-01-19 11:46:20|338.52|336.92|338.39|336.79|338.52|336.92|338.27|336.67|0
1642592790000|2022-01-19 11:46:30|338.27|336.67|338.52|336.92|338.52|336.92|338.27|336.67|0
1642592800000|2022-01-19 11:46:40|338.27|336.67|338.52|336.92|338.52|336.92|338.27|336.67|0
1642592810000|2022-01-19 11:46:50|338.77|337.17|339.02|337.42|339.02|337.42|338.77|337.17|0
1642592820000|2022-01-19 11:47:00|339.27|337.67|338.77|337.17|339.27|337.67|338.77|337.17|0
1642592830000|2022-01-19 11:47:10|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1642592840000|2022-01-19 11:47:20|338.89|337.29|339.02|337.42|339.39|337.79|338.89|337.29|0
1642592850000|2022-01-19 11:47:30|338.89|337.29|338.77|337.17|338.89|337.29|338.77|337.17|0
1642592860000|2022-01-19 11:47:40|339.02|337.42|339.02|337.42|339.02|337.42|338.77|337.17|0
1642592870000|2022-01-19 11:47:50|339.27|337.67|339.27|337.67|339.52|337.92|339.27|337.67|0
1642592890000|2022-01-19 11:48:10|339.52|337.92|339.39|337.79|339.52|337.92|339.39|337.79|0
1642592900000|2022-01-19 11:48:20|339.52|337.92|339.27|337.67|339.77|338.17|339.27|337.67|0
1642592910000|2022-01-19 11:48:30|339.02|337.42|339.02|337.42|339.02|337.42|339.02|337.42|0
1642592920000|2022-01-19 11:48:40|338.77|337.17|338.77|337.17|338.77|337.17|338.77|337.17|0
1642592930000|2022-01-19 11:48:50|338.52|336.92|338.39|336.79|338.52|336.92|338.39|336.79|0
1642592940000|2022-01-19 11:49:00|338.52|336.92|338.64|337.04|338.64|337.04|338.52|336.92|0
1642592950000|2022-01-19 11:49:10|338.52|336.92|339.02|337.42|339.27|337.67|338.52|336.92|0
1642592960000|2022-01-19 11:49:20|339.27|337.67|339.77|338.17|339.77|338.17|339.27|337.67|0
1642592970000|2022-01-19 11:49:30|340.01|338.41|340.01|338.41|340.01|338.41|340.01|338.41|0
1642592980000|2022-01-19 11:49:40|340.26|338.66|340.26|338.66|340.26|338.66|340.01|338.41|0
1642592990000|2022-01-19 11:49:50|340.51|338.91|340.51|338.91|340.51|338.91|340.51|338.91|0
1642593000000|2022-01-19 11:50:00|340.76|339.16|340.51|338.91|340.76|339.16|340.51|338.91|0
1642593010000|2022-01-19 11:50:10|340.76|339.16|340.76|339.16|341.01|339.41|340.76|339.16|0
1642593020000|2022-01-19 11:50:20|340.51|338.91|341.01|339.41|341.01|339.41|340.51|338.91|0
1642593030000|2022-01-19 11:50:30|341.26|339.66|341.51|339.91|341.51|339.91|341.26|339.66|0
1642593040000|2022-01-19 11:50:40|341.76|340.16|341.76|340.16|341.76|340.16|341.76|340.16|0
1642593050000|2022-01-19 11:50:50|342.01|340.41|342.01|340.41|342.01|340.41|342.01|340.41|0
1642593060000|2022-01-19 11:51:00|342.26|340.66|342.26|340.66|342.26|340.66|342.26|340.66|0
1642593070000|2022-01-19 11:51:10|342.13|340.53|342.01|340.41|342.13|340.53|342.01|340.41|0
1642593080000|2022-01-19 11:51:20|342.26|340.66|342.26|340.66|342.26|340.66|342.26|340.66|0
1642593090000|2022-01-19 11:51:30|342.51|340.91|342.51|340.91|342.51|340.91|342.51|340.91|0
1642593100000|2022-01-19 11:51:40|342.76|341.16|342.51|340.91|342.76|341.16|342.51|340.91|0
1642593110000|2022-01-19 11:51:50|342.76|341.16|342.76|341.16|342.76|341.16|342.76|341.16|0
1642593120000|2022-01-19 11:52:00|343.01|341.41|343.01|341.41|343.01|341.41|342.76|341.16|0
1642593130000|2022-01-19 11:52:10|342.51|340.91|342.51|340.91|342.51|340.91|342.51|340.91|0
1642593140000|2022-01-19 11:52:20|342.01|340.41|342.51|340.91|342.51|340.91|342.01|340.41|0
1642593150000|2022-01-19 11:52:30|342.26|340.66|342.51|340.91|342.51|340.91|342.26|340.66|0
1642593160000|2022-01-19 11:52:40|342.26|340.66|342.51|340.91|342.51|340.91|342.26|340.66|0
1642593170000|2022-01-19 11:52:50|342.26|340.66|342.26|340.66|342.26|340.66|342.26|340.66|0
1642593180000|2022-01-19 11:53:00|342.01|340.41|342.26|340.66|342.26|340.66|342.01|340.41|0
1642593190000|2022-01-19 11:53:10|342.51|340.91|342.26|340.66|342.51|340.91|342.26|340.66|0
1642593200000|2022-01-19 11:53:20|342.51|340.91|342.51|340.91|342.51|340.91|342.51|340.91|0
1642593210000|2022-01-19 11:53:30|342.26|340.66|342.76|341.16|342.76|341.16|342.26|340.66|0
1642593220000|2022-01-19 11:53:40|343.01|341.41|342.76|341.16|343.01|341.41|342.76|341.16|0
1642593230000|2022-01-19 11:53:50|342.51|340.91|342.76|341.16|342.76|341.16|342.51|340.91|0
1642593240000|2022-01-19 11:54:00|343.01|341.41|343.26|341.66|343.26|341.66|343.01|341.41|0
1642593250000|2022-01-19 11:54:10|343.01|341.41|343.01|341.41|343.13|341.53|342.88|341.28|0
1642593260000|2022-01-19 11:54:20|343.13|341.53|343.26|341.66|343.26|341.66|343.13|341.53|0
1642593270000|2022-01-19 11:54:30|343.01|341.41|343.26|341.66|343.26|341.66|343.01|341.41|0
1642593280000|2022-01-19 11:54:40|343.01|341.41|342.88|341.28|343.01|341.41|342.88|341.28|0
1642593290000|2022-01-19 11:54:50|342.76|341.16|342.76|341.16|342.76|341.16|342.51|340.91|0
1642593300000|2022-01-19 11:55:00|342.51|340.91|342.51|340.91|342.76|341.16|342.51|340.91|0
1642593310000|2022-01-19 11:55:10|342.26|340.66|342.63|341.03|342.63|341.03|342.26|340.66|0
1642593320000|2022-01-19 11:55:20|342.51|340.91|342.63|341.03|342.63|341.03|342.51|340.91|0
1642593330000|2022-01-19 11:55:30|342.51|340.91|342.51|340.91|342.51|340.91|342.51|340.91|0
1642593340000|2022-01-19 11:55:40|342.63|341.03|342.26|340.66|342.63|341.03|342.26|340.66|0
1642593360000|2022-01-19 11:56:00|342.01|340.41|342.01|340.41|342.01|340.41|342.01|340.41|0
1642593370000|2022-01-19 11:56:10|341.51|339.91|341.26|339.66|341.51|339.91|341.26|339.66|0
1642593380000|2022-01-19 11:56:20|341.01|339.41|341.26|339.66|341.26|339.66|341.01|339.41|0
1642593400000|2022-01-19 11:56:40|341.51|339.91|341.76|340.16|342.13|340.53|341.51|339.91|0
1642593410000|2022-01-19 11:56:50|341.63|340.03|341.76|340.16|341.76|340.16|341.63|340.03|0
1642593420000|2022-01-19 11:57:00|341.63|340.03|341.76|340.16|341.76|340.16|341.51|339.91|0
1642593430000|2022-01-19 11:57:10|341.63|340.03|342.01|340.41|342.01|340.41|341.63|340.03|0
1642593440000|2022-01-19 11:57:20|341.88|340.28|341.76|340.16|341.88|340.28|341.76|340.16|0
1642593450000|2022-01-19 11:57:30|341.51|339.91|341.76|340.16|341.76|340.16|341.51|339.91|0
1642593460000|2022-01-19 11:57:40|341.51|339.91|341.26|339.66|341.76|340.16|341.26|339.66|0
1642593470000|2022-01-19 11:57:50|341.01|339.41|341.26|339.66|341.26|339.66|341.01|339.41|0
1642593480000|2022-01-19 11:58:00|341.51|339.91|341.51|339.91|341.51|339.91|341.51|339.91|0
1642593490000|2022-01-19 11:58:10|341.76|340.16|341.76|340.16|341.76|340.16|341.76|340.16|0
1642593500000|2022-01-19 11:58:20|342.01|340.41|342.26|340.66|342.26|340.66|342.01|340.41|0
1642593520000|2022-01-19 11:58:40|342.51|340.91|342.76|341.16|342.76|341.16|342.51|340.91|0
1642593530000|2022-01-19 11:58:50|343.01|341.41|343.01|341.41|343.01|341.41|343.01|341.41|0
1642593540000|2022-01-19 11:59:00|343.26|341.66|343.26|341.66|343.26|341.66|343.26|341.66|0
1642593550000|2022-01-19 11:59:10|343.51|341.91|343.51|341.91|343.51|341.91|343.26|341.66|0
1642593560000|2022-01-19 11:59:20|343.26|341.66|343.26|341.66|343.26|341.66|343.26|341.66|0
1642593570000|2022-01-19 11:59:30|343.13|341.53|343.01|341.41|343.13|341.53|343.01|341.41|0
1642593580000|2022-01-19 11:59:40|343.13|341.53|343.26|341.66|343.26|341.66|343.01|341.41|0
1642593590000|2022-01-19 11:59:50|343.13|341.53|343.01|341.41|343.26|341.66|343.01|341.41|0
1642593600000|2022-01-19 12:00:00|342.76|341.16|343.63|342.03|343.63|342.03|342.76|341.16|0
1642593610000|2022-01-19 12:00:10|343.76|342.16|343.76|342.16|344|342.4|343.76|342.16|0
1642593620000|2022-01-19 12:00:20|344|342.4|344.25|342.65|344.25|342.65|343.63|342.03|0
1642593630000|2022-01-19 12:00:30|344|342.4|344|342.4|344|342.4|344|342.4|0
1642593640000|2022-01-19 12:00:40|344.25|342.65|344|342.4|344.25|342.65|344|342.4|0
1642593650000|2022-01-19 12:00:50|344.25|342.65|344.12|342.52|344.25|342.65|344.12|342.52|0
1642593660000|2022-01-19 12:01:00|344.25|342.65|344.75|343.15|344.75|343.15|344|342.4|0
1642593670000|2022-01-19 12:01:10|344.5|342.9|344.75|343.15|344.75|343.15|344.5|342.9|0
1642593680000|2022-01-19 12:01:20|344.25|342.65|344.5|342.9|344.5|342.9|344.25|342.65|0
1642593690000|2022-01-19 12:01:30|344.25|342.65|344.5|342.9|344.5|342.9|344.25|342.65|0
1642593700000|2022-01-19 12:01:40|344.25|342.65|344.37|342.77|344.37|342.77|344.25|342.65|0
1642593710000|2022-01-19 12:01:50|344.25|342.65|344.5|342.9|344.5|342.9|344.25|342.65|0
1642593720000|2022-01-19 12:02:00|344.62|343.02|344.5|342.9|344.62|343.02|344.5|342.9|0
1642593730000|2022-01-19 12:02:10|344.75|343.15|344.5|342.9|344.75|343.15|344.5|342.9|0
1642593740000|2022-01-19 12:02:20|344.62|343.02|344.62|343.02|344.62|343.02|344.5|342.9|0
1642593750000|2022-01-19 12:02:30|344.5|342.9|344.25|342.65|344.5|342.9|344.12|342.52|0
1642593760000|2022-01-19 12:02:40|344.5|342.9|344.37|342.77|344.5|342.9|344.37|342.77|0
1642593770000|2022-01-19 12:02:50|344.5|342.9|344.75|343.15|344.75|343.15|344.37|342.77|0
1642593780000|2022-01-19 12:03:00|344.5|342.9|344.5|342.9|344.5|342.9|344.25|342.65|0
1642593790000|2022-01-19 12:03:10|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642593800000|2022-01-19 12:03:20|344.12|342.52|344.25|342.65|344.25|342.65|344|342.4|0
1642593810000|2022-01-19 12:03:30|344.12|342.52|344|342.4|344.12|342.52|344|342.4|0
1642593820000|2022-01-19 12:03:40|344.25|342.65|344|342.4|344.25|342.65|344|342.4|0
1642593850000|2022-01-19 12:04:10|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642593860000|2022-01-19 12:04:20|344.5|342.9|344.25|342.65|344.5|342.9|344.25|342.65|0
1642593870000|2022-01-19 12:04:30|344|342.4|344.25|342.65|344.25|342.65|344|342.4|0
1642593890000|2022-01-19 12:04:50|344.5|342.9|344.5|342.9|344.5|342.9|344.5|342.9|0
1642593900000|2022-01-19 12:05:00|344.75|343.15|344|342.4|344.75|343.15|344|342.4|0
1642593910000|2022-01-19 12:05:10|344.25|342.65|344.5|342.9|344.5|342.9|344.25|342.65|0
1642593920000|2022-01-19 12:05:20|344.37|342.77|344.25|342.65|344.5|342.9|344.25|342.65|0
1642593930000|2022-01-19 12:05:30|344.62|343.02|344.25|342.65|344.62|343.02|344.25|342.65|0
1642593940000|2022-01-19 12:05:40|344|342.4|344|342.4|344|342.4|344|342.4|0
1642593950000|2022-01-19 12:05:50|344.12|342.52|344.12|342.52|344.12|342.52|344.12|342.52|0
1642593960000|2022-01-19 12:06:00|344.5|342.9|344.75|343.15|344.75|343.15|344.5|342.9|0
1642593970000|2022-01-19 12:06:10|344.5|342.9|344.5|342.9|344.5|342.9|344.5|342.9|0
1642593980000|2022-01-19 12:06:20|344.25|342.65|344.62|343.02|344.62|343.02|344.25|342.65|0
1642593990000|2022-01-19 12:06:30|344.75|343.15|344.5|342.9|344.75|343.15|344.5|342.9|0
1642594000000|2022-01-19 12:06:40|344.75|343.15|344.75|343.15|344.75|343.15|344.75|343.15|0
1642594020000|2022-01-19 12:07:00|344.5|342.9|344.75|343.15|344.75|343.15|344.5|342.9|0
1642594030000|2022-01-19 12:07:10|344.5|342.9|344|342.4|344.5|342.9|344|342.4|0
1642594040000|2022-01-19 12:07:20|344.25|342.65|344.12|342.52|344.25|342.65|344.12|342.52|0
1642594050000|2022-01-19 12:07:30|344.25|342.65|344|342.4|344.25|342.65|344|342.4|0
1642594060000|2022-01-19 12:07:40|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642594070000|2022-01-19 12:07:50|344|342.4|344|342.4|344|342.4|344|342.4|0
1642594090000|2022-01-19 12:08:10|344.25|342.65|344|342.4|344.25|342.65|344|342.4|0
1642594110000|2022-01-19 12:08:30|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642594120000|2022-01-19 12:08:40|344.12|342.52|344.5|342.9|344.5|342.9|344.12|342.52|0
1642594130000|2022-01-19 12:08:50|344.25|342.65|344.75|343.15|344.75|343.15|344.25|342.65|0
1642594140000|2022-01-19 12:09:00|344.87|343.27|344.75|343.15|344.87|343.27|344.75|343.15|0
1642594150000|2022-01-19 12:09:10|344.5|342.9|344.62|343.02|344.75|343.15|344.5|342.9|0
1642594160000|2022-01-19 12:09:20|345|343.4|343.01|341.41|345|343.4|343.01|341.41|0
1642594170000|2022-01-19 12:09:30|343.25|341.65|343.75|342.15|343.75|342.15|343.01|341.41|0
1642594180000|2022-01-19 12:09:40|343.5|341.9|343.25|341.65|343.5|341.9|343.25|341.65|0
1642594190000|2022-01-19 12:09:50|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642594200000|2022-01-19 12:10:00|343.25|341.65|344.25|342.65|344.25|342.65|343.25|341.65|0
1642594220000|2022-01-19 12:10:20|344|342.4|344|342.4|344|342.4|344|342.4|0
1642594250000|2022-01-19 12:10:50|343.75|342.15|343.5|341.9|343.75|342.15|343.5|341.9|0
1642594260000|2022-01-19 12:11:00|343.25|341.65|344|342.4|344|342.4|343.25|341.65|0
1642594270000|2022-01-19 12:11:10|343.87|342.27|344|342.4|344|342.4|343.75|342.15|0
1642594280000|2022-01-19 12:11:20|344.75|343.15|344.5|342.9|344.75|343.15|344.5|342.9|0
1642594290000|2022-01-19 12:11:30|344.75|343.15|344.75|343.15|344.75|343.15|344.75|343.15|0
1642594300000|2022-01-19 12:11:40|345|343.4|344.75|343.15|345|343.4|344.75|343.15|0
1642594320000|2022-01-19 12:12:00|344.5|342.9|343.75|342.15|344.5|342.9|343.75|342.15|0
1642594330000|2022-01-19 12:12:10|344|342.4|343.75|342.15|344|342.4|343.75|342.15|0
1642594340000|2022-01-19 12:12:20|343.5|341.9|343.75|342.15|343.75|342.15|343.5|341.9|0
1642594350000|2022-01-19 12:12:30|343.5|341.9|343.75|342.15|343.87|342.27|343.5|341.9|0
1642594360000|2022-01-19 12:12:40|344|342.4|344|342.4|344.25|342.65|344|342.4|0
1642594370000|2022-01-19 12:12:50|342.51|340.91|342.51|340.91|342.51|340.91|342.51|340.91|0
1642594380000|2022-01-19 12:13:00|342.76|341.16|342.76|341.16|342.76|341.16|342.76|341.16|0
1642594400000|2022-01-19 12:13:20|343.12|341.52|343.25|341.65|343.25|341.65|343.12|341.52|0
1642594410000|2022-01-19 12:13:30|343.75|342.15|343.62|342.02|343.75|342.15|343.5|341.9|0
1642594420000|2022-01-19 12:13:40|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642594430000|2022-01-19 12:13:50|343.25|341.65|343.5|341.9|343.5|341.9|343.25|341.65|0
1642594440000|2022-01-19 12:14:00|343.25|341.65|343.75|342.15|343.75|342.15|343.25|341.65|0
1642594450000|2022-01-19 12:14:10|343.5|341.9|343.75|342.15|343.75|342.15|343.5|341.9|0
1642594460000|2022-01-19 12:14:20|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642594470000|2022-01-19 12:14:30|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642594480000|2022-01-19 12:14:40|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642594500000|2022-01-19 12:15:00|344|342.4|344|342.4|344|342.4|344|342.4|0
1642594510000|2022-01-19 12:15:10|344.5|342.9|344.5|342.9|344.5|342.9|344.5|342.9|0
1642594520000|2022-01-19 12:15:20|344.75|343.15|344.75|343.15|344.75|343.15|344.75|343.15|0
1642594530000|2022-01-19 12:15:30|344.5|342.9|344.5|342.9|344.5|342.9|344.5|342.9|0
1642594540000|2022-01-19 12:15:40|344.75|343.15|344.5|342.9|344.75|343.15|344.5|342.9|0
1642594550000|2022-01-19 12:15:50|344.25|342.65|343.75|342.15|344.25|342.65|343.75|342.15|0
1642594560000|2022-01-19 12:16:00|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642594570000|2022-01-19 12:16:10|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642594580000|2022-01-19 12:16:20|343.5|341.9|343.75|342.15|343.75|342.15|343.5|341.9|0
1642594600000|2022-01-19 12:16:40|343.62|342.02|343.62|342.02|343.75|342.15|343.62|342.02|0
1642594610000|2022-01-19 12:16:50|343.5|341.9|343.25|341.65|343.5|341.9|343.25|341.65|0
1642594620000|2022-01-19 12:17:00|343|341.4|343|341.4|343|341.4|343|341.4|0
1642594630000|2022-01-19 12:17:10|342.87|341.27|342.75|341.15|342.87|341.27|342.75|341.15|0
1642594650000|2022-01-19 12:17:30|342.51|340.91|342.01|340.41|342.51|340.91|342.01|340.41|0
1642594660000|2022-01-19 12:17:40|342.26|340.66|342.01|340.41|342.26|340.66|342.01|340.41|0
1642594670000|2022-01-19 12:17:50|341.88|340.28|341.63|340.03|341.88|340.28|341.63|340.03|0
1642594680000|2022-01-19 12:18:00|341.76|340.16|341.76|340.16|341.88|340.28|341.76|340.16|0
1642594690000|2022-01-19 12:18:10|342.01|340.41|341.51|339.91|342.01|340.41|341.51|339.91|0
1642594700000|2022-01-19 12:18:20|341.76|340.16|341.26|339.66|341.76|340.16|341.26|339.66|0
1642594710000|2022-01-19 12:18:30|341.51|339.91|341.26|339.66|341.51|339.91|340.88|339.28|0
1642594720000|2022-01-19 12:18:40|341.01|339.41|341.01|339.41|341.01|339.41|341.01|339.41|0
1642594740000|2022-01-19 12:19:00|341.26|339.66|341.26|339.66|341.26|339.66|341.26|339.66|0
1642594750000|2022-01-19 12:19:10|341.13|339.53|340.76|339.16|341.13|339.53|340.76|339.16|0
1642594760000|2022-01-19 12:19:20|340.88|339.28|341.01|339.41|341.01|339.41|340.88|339.28|0
1642594770000|2022-01-19 12:19:30|340.26|338.66|340.01|338.41|340.26|338.66|339.76|338.16|0
1642594780000|2022-01-19 12:19:40|340.26|338.66|340.51|338.91|340.51|338.91|340.26|338.66|0
1642594790000|2022-01-19 12:19:50|340.88|339.28|340.76|339.16|340.88|339.28|340.76|339.16|0
1642594800000|2022-01-19 12:20:00|341.01|339.41|341.13|339.53|341.13|339.53|341.01|339.41|0
1642594810000|2022-01-19 12:20:10|341.26|339.66|341.26|339.66|341.51|339.91|341.26|339.66|0
1642594820000|2022-01-19 12:20:20|341.01|339.41|340.01|338.41|341.01|339.41|340.01|338.41|0
1642594830000|2022-01-19 12:20:30|340.13|338.53|340.26|338.66|340.26|338.66|340.13|338.53|0
1642594840000|2022-01-19 12:20:40|340.01|338.41|340.01|338.41|340.01|338.41|340.01|338.41|0
1642594850000|2022-01-19 12:20:50|339.76|338.16|339.51|337.91|339.76|338.16|339.51|337.91|0
1642594860000|2022-01-19 12:21:00|340.01|338.41|339.76|338.16|340.01|338.41|339.76|338.16|0
1642594880000|2022-01-19 12:21:20|339.88|338.28|339.76|338.16|339.88|338.28|339.76|338.16|0
1642594890000|2022-01-19 12:21:30|340.01|338.41|340.01|338.41|340.01|338.41|340.01|338.41|0
1642594900000|2022-01-19 12:21:40|340.26|338.66|340.26|338.66|340.51|338.91|340.26|338.66|0
1642594910000|2022-01-19 12:21:50|340.76|339.16|340.76|339.16|340.76|339.16|340.51|338.91|0
1642594920000|2022-01-19 12:22:00|340.51|338.91|341.01|339.41|341.01|339.41|340.51|338.91|0
1642594930000|2022-01-19 12:22:10|341.26|339.66|341.76|340.16|341.76|340.16|341.26|339.66|0
1642594950000|2022-01-19 12:22:30|342.01|340.41|341.76|340.16|342.01|340.41|341.76|340.16|0
1642594960000|2022-01-19 12:22:40|342.01|340.41|342.01|340.41|342.01|340.41|342.01|340.41|0
1642594970000|2022-01-19 12:22:50|341.76|340.16|341.51|339.91|341.76|340.16|341.51|339.91|0
1642594980000|2022-01-19 12:23:00|341.26|339.66|340.63|339.03|341.26|339.66|340.63|339.03|0
1642594990000|2022-01-19 12:23:10|340.51|338.91|340.51|338.91|340.51|338.91|340.38|338.78|0
1642595000000|2022-01-19 12:23:20|340.26|338.66|339.76|338.16|340.26|338.66|339.76|338.16|0
1642595010000|2022-01-19 12:23:30|339.51|337.91|339.76|338.16|339.76|338.16|339.51|337.91|0
1642595020000|2022-01-19 12:23:40|339.51|337.91|339.51|337.91|339.51|337.91|339.51|337.91|0
1642595030000|2022-01-19 12:23:50|339.26|337.66|339.51|337.91|339.51|337.91|339.26|337.66|0
1642595040000|2022-01-19 12:24:00|339.76|338.16|340.01|338.41|340.26|338.66|339.76|338.16|0
1642595050000|2022-01-19 12:24:10|340.26|338.66|340.01|338.41|340.26|338.66|340.01|338.41|0
1642595060000|2022-01-19 12:24:20|339.76|338.16|339.63|338.03|339.76|338.16|339.51|337.91|0
1642595070000|2022-01-19 12:24:30|339.76|338.16|340.26|338.66|340.26|338.66|339.51|337.91|0
1642595080000|2022-01-19 12:24:40|340.76|339.16|340.76|339.16|340.76|339.16|340.76|339.16|0
1642595100000|2022-01-19 12:25:00|340.63|339.03|340.26|338.66|340.76|339.16|340.26|338.66|0
1642595110000|2022-01-19 12:25:10|340.01|338.41|340.01|338.41|340.01|338.41|339.76|338.16|0
1642595120000|2022-01-19 12:25:20|339.88|338.28|339.76|338.16|340.01|338.41|339.76|338.16|0
1642595130000|2022-01-19 12:25:30|340.01|338.41|340.01|338.41|340.26|338.66|340.01|338.41|0
1642595140000|2022-01-19 12:25:40|340.13|338.53|340.26|338.66|340.26|338.66|340.01|338.41|0
1642595150000|2022-01-19 12:25:50|340.01|338.41|340.26|338.66|340.26|338.66|340.01|338.41|0
1642595160000|2022-01-19 12:26:00|340.51|338.91|340.51|338.91|340.51|338.91|340.51|338.91|0
1642595170000|2022-01-19 12:26:10|340.26|338.66|340.26|338.66|340.51|338.91|340.26|338.66|0
1642595180000|2022-01-19 12:26:20|340.01|338.41|340.26|338.66|340.26|338.66|340.01|338.41|0
1642595190000|2022-01-19 12:26:30|340.13|338.53|340.26|338.66|340.76|339.16|340.13|338.53|0
1642595200000|2022-01-19 12:26:40|340.51|338.91|340.26|338.66|340.51|338.91|340.26|338.66|0
1642595210000|2022-01-19 12:26:50|340.51|338.91|340.51|338.91|340.51|338.91|340.38|338.78|0
1642595220000|2022-01-19 12:27:00|340.26|338.66|340.76|339.16|340.76|339.16|340.26|338.66|0
1642595230000|2022-01-19 12:27:10|340.51|338.91|340.26|338.66|340.51|338.91|340.26|338.66|0
1642595240000|2022-01-19 12:27:20|340.38|338.78|340.88|339.28|340.88|339.28|340.38|338.78|0
1642595250000|2022-01-19 12:27:30|340.51|338.91|340.51|338.91|340.76|339.16|340.51|338.91|0
1642595260000|2022-01-19 12:27:40|340.63|339.03|340.76|339.16|340.76|339.16|340.63|339.03|0
1642595270000|2022-01-19 12:27:50|341.01|339.41|341.01|339.41|341.01|339.41|341.01|339.41|0
1642595290000|2022-01-19 12:28:10|340.76|339.16|340.88|339.28|340.88|339.28|340.76|339.16|0
1642595300000|2022-01-19 12:28:20|340.76|339.16|340.76|339.16|340.76|339.16|340.76|339.16|0
1642595310000|2022-01-19 12:28:30|341.01|339.41|341.13|339.53|341.26|339.66|341.01|339.41|0
1642595320000|2022-01-19 12:28:40|341.01|339.41|341.38|339.78|341.38|339.78|341.01|339.41|0
1642595330000|2022-01-19 12:28:50|341.26|339.66|341.26|339.66|341.26|339.66|341.26|339.66|0
1642595340000|2022-01-19 12:29:00|341.13|339.53|341.01|339.41|341.26|339.66|341.01|339.41|0
1642595350000|2022-01-19 12:29:10|340.76|339.16|340.51|338.91|340.76|339.16|340.51|338.91|0
1642595360000|2022-01-19 12:29:20|340.26|338.66|340.51|338.91|340.51|338.91|340.26|338.66|0
1642595370000|2022-01-19 12:29:30|340.26|338.66|340.01|338.41|340.26|338.66|340.01|338.41|0
1642595380000|2022-01-19 12:29:40|340.13|338.53|340.01|338.41|340.13|338.53|340.01|338.41|0
1642595390000|2022-01-19 12:29:50|339.88|338.28|339.88|338.28|339.88|338.28|339.88|338.28|0
1642595400000|2022-01-19 12:30:00|339.76|338.16|339.76|338.16|340.01|338.41|339.76|338.16|0
1642595410000|2022-01-19 12:30:10|340.01|338.41|340.51|338.91|340.76|339.16|340.01|338.41|0
1642595420000|2022-01-19 12:30:20|340.63|339.03|340.63|339.03|340.63|339.03|340.63|339.03|0
1642595430000|2022-01-19 12:30:30|340.51|338.91|340.51|338.91|340.76|339.16|340.51|338.91|0
1642595440000|2022-01-19 12:30:40|340.63|339.03|340.76|339.16|340.76|339.16|340.63|339.03|0
1642595450000|2022-01-19 12:30:50|340.88|339.28|341.63|340.03|341.63|340.03|340.88|339.28|0
1642595460000|2022-01-19 12:31:00|341.76|340.16|341.76|340.16|342|340.4|341.76|340.16|0
1642595470000|2022-01-19 12:31:10|341.01|339.41|341.26|339.66|341.26|339.66|341.01|339.41|0
1642595480000|2022-01-19 12:31:20|341.51|339.91|340.76|339.16|341.51|339.91|340.76|339.16|0
1642595490000|2022-01-19 12:31:30|340.63|339.03|340.51|338.91|340.88|339.28|340.51|338.91|0
1642595500000|2022-01-19 12:31:40|340.26|338.66|341.01|339.41|341.13|339.53|340.26|338.66|0
1642595510000|2022-01-19 12:31:50|341.26|339.66|341.01|339.41|341.26|339.66|341.01|339.41|0
1642595520000|2022-01-19 12:32:00|341.26|339.66|342|340.4|342|340.4|341.26|339.66|0
1642595530000|2022-01-19 12:32:10|341.87|340.27|342|340.4|342|340.4|341.75|340.15|0
1642595540000|2022-01-19 12:32:20|341.75|340.15|341.75|340.15|341.75|340.15|341.51|339.91|0
1642595550000|2022-01-19 12:32:30|342|340.4|342|340.4|342|340.4|341.87|340.27|0
1642595560000|2022-01-19 12:32:40|342.12|340.52|342|340.4|342.25|340.65|342|340.4|0
1642595580000|2022-01-19 12:33:00|342.75|341.15|342.5|340.9|342.75|341.15|342.5|340.9|0
1642595590000|2022-01-19 12:33:10|343|341.4|342.75|341.15|343|341.4|342.75|341.15|0
1642595600000|2022-01-19 12:33:20|343|341.4|342.75|341.15|343|341.4|342.75|341.15|0
1642595620000|2022-01-19 12:33:40|342.62|341.02|342.62|341.02|342.62|341.02|342.62|341.02|0
1642595630000|2022-01-19 12:33:50|342.5|340.9|342.75|341.15|342.75|341.15|342.5|340.9|0
1642595640000|2022-01-19 12:34:00|343|341.4|343.12|341.52|343.12|341.52|343|341.4|0
1642595650000|2022-01-19 12:34:10|343.25|341.65|343.25|341.65|343.25|341.65|343.25|341.65|0
1642595660000|2022-01-19 12:34:20|343.5|341.9|343.25|341.65|343.5|341.9|343.25|341.65|0
1642595670000|2022-01-19 12:34:30|343.75|342.15|344|342.4|344|342.4|343.75|342.15|0
1642595680000|2022-01-19 12:34:40|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642595690000|2022-01-19 12:34:50|344|342.4|343.75|342.15|344|342.4|343.75|342.15|0
1642595700000|2022-01-19 12:35:00|344|342.4|344.25|342.65|344.25|342.65|344|342.4|0
1642595710000|2022-01-19 12:35:10|344.5|342.9|344|342.4|344.75|343.15|344|342.4|0
1642595720000|2022-01-19 12:35:20|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642595730000|2022-01-19 12:35:30|343.12|341.52|342.75|341.15|343.12|341.52|342.75|341.15|0
1642595740000|2022-01-19 12:35:40|342.5|340.9|342.62|341.02|342.62|341.02|342.5|340.9|0
1642595750000|2022-01-19 12:35:50|342.25|340.65|342.25|340.65|342.25|340.65|342.12|340.52|0
1642595760000|2022-01-19 12:36:00|342|340.4|342.87|341.27|343|341.4|342|340.4|0
1642595770000|2022-01-19 12:36:10|342.75|341.15|343|341.4|343|341.4|342.75|341.15|0
1642595780000|2022-01-19 12:36:20|342.75|341.15|342.75|341.15|342.75|341.15|342.75|341.15|0
1642595790000|2022-01-19 12:36:30|342.5|340.9|342.75|341.15|342.75|341.15|342.5|340.9|0
1642595800000|2022-01-19 12:36:40|342.5|340.9|342|340.4|342.5|340.9|342|340.4|0
1642595810000|2022-01-19 12:36:50|341.75|340.15|342.12|340.52|342.12|340.52|341.75|340.15|0
1642595820000|2022-01-19 12:37:00|342.5|340.9|342.87|341.27|342.87|341.27|342.5|340.9|0
1642595830000|2022-01-19 12:37:10|342.75|341.15|342.75|341.15|342.75|341.15|342.25|340.65|0
1642595840000|2022-01-19 12:37:20|343|341.4|343.25|341.65|343.25|341.65|343|341.4|0
1642595850000|2022-01-19 12:37:30|343|341.4|343.25|341.65|343.25|341.65|343|341.4|0
1642595860000|2022-01-19 12:37:40|343.5|341.9|343|341.4|343.5|341.9|343|341.4|0
1642595870000|2022-01-19 12:37:50|343.25|341.65|343.25|341.65|343.25|341.65|343.25|341.65|0
1642595880000|2022-01-19 12:38:00|342.75|341.15|343.25|341.65|343.25|341.65|342.75|341.15|0
1642595890000|2022-01-19 12:38:10|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642595900000|2022-01-19 12:38:20|343.37|341.77|343.25|341.65|343.5|341.9|343.25|341.65|0
1642595910000|2022-01-19 12:38:30|343|341.4|343|341.4|343|341.4|343|341.4|0
1642595920000|2022-01-19 12:38:40|342.62|341.02|342.62|341.02|342.62|341.02|342.62|341.02|0
1642595930000|2022-01-19 12:38:50|342.5|340.9|342.25|340.65|342.5|340.9|342.25|340.65|0
1642595940000|2022-01-19 12:39:00|342.37|340.77|339.26|337.66|342.37|340.77|339.26|337.66|0
1642595950000|2022-01-19 12:39:10|339.01|337.41|339.26|337.66|339.26|337.66|339.01|337.41|0
1642595960000|2022-01-19 12:39:20|339.01|337.41|338.76|337.16|339.01|337.41|338.76|337.16|0
1642595970000|2022-01-19 12:39:30|339.01|337.41|338.76|337.16|339.01|337.41|338.51|336.91|0
1642595980000|2022-01-19 12:39:40|338.51|336.91|338.26|336.66|338.51|336.91|338.26|336.66|0
1642595990000|2022-01-19 12:39:50|338.51|336.91|338.13|336.53|338.51|336.91|338.13|336.53|0
1642596000000|2022-01-19 12:40:00|338.26|336.66|338.51|336.91|338.51|336.91|338.26|336.66|0
1642596010000|2022-01-19 12:40:10|338.01|336.41|337.76|336.16|338.01|336.41|337.76|336.16|0
1642596020000|2022-01-19 12:40:20|338.01|336.41|338.01|336.41|338.01|336.41|337.88|336.28|0
1642596030000|2022-01-19 12:40:30|338.26|336.66|338.26|336.66|338.26|336.66|338.01|336.41|0
1642596050000|2022-01-19 12:40:50|338.51|336.91|338.26|336.66|338.51|336.91|338.26|336.66|0
1642596060000|2022-01-19 12:41:00|339.26|337.66|339.26|337.66|339.26|337.66|339.01|337.41|0
1642596070000|2022-01-19 12:41:10|338.88|337.28|338.88|337.28|338.88|337.28|338.88|337.28|0
1642596080000|2022-01-19 12:41:20|338.76|337.16|338.63|337.03|338.76|337.16|338.51|336.91|0
1642596090000|2022-01-19 12:41:30|338.51|336.91|338.51|336.91|338.51|336.91|338.26|336.66|0
1642596100000|2022-01-19 12:41:40|338.76|337.16|338.51|336.91|338.76|337.16|338.51|336.91|0
1642596110000|2022-01-19 12:41:50|338.38|336.78|338.26|336.66|338.51|336.91|338.26|336.66|0
1642596120000|2022-01-19 12:42:00|338.51|336.91|338.76|337.16|338.76|337.16|338.51|336.91|0
1642596140000|2022-01-19 12:42:20|339.01|337.41|338.88|337.28|339.01|337.41|338.88|337.28|0
1642596150000|2022-01-19 12:42:30|338.63|337.03|338.26|336.66|338.76|337.16|338.26|336.66|0
1642596160000|2022-01-19 12:42:40|338.01|336.41|338.26|336.66|338.51|336.91|338.01|336.41|0
1642596170000|2022-01-19 12:42:50|338.01|336.41|338.01|336.41|338.01|336.41|338.01|336.41|0
1642596180000|2022-01-19 12:43:00|338.13|336.53|337.76|336.16|338.13|336.53|337.76|336.16|0
1642596190000|2022-01-19 12:43:10|337.88|336.28|338.01|336.41|338.01|336.41|337.76|336.16|0
1642596200000|2022-01-19 12:43:20|337.76|336.16|337.51|335.91|337.76|336.16|337.51|335.91|0
1642596210000|2022-01-19 12:43:30|337.76|336.16|338.26|336.66|338.26|336.66|337.76|336.16|0
1642596220000|2022-01-19 12:43:40|337.63|336.03|338.01|336.41|338.51|336.91|337.63|336.03|0
1642596230000|2022-01-19 12:43:50|338.26|336.66|338.26|336.66|338.26|336.66|338.13|336.53|0
1642596240000|2022-01-19 12:44:00|338.01|336.41|338.26|336.66|338.26|336.66|338.01|336.41|0
1642596250000|2022-01-19 12:44:10|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1642596270000|2022-01-19 12:44:30|338.26|336.66|338.26|336.66|338.26|336.66|338.26|336.66|0
1642596290000|2022-01-19 12:44:50|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1642596300000|2022-01-19 12:45:00|338.26|336.66|338.51|336.91|338.51|336.91|338.26|336.66|0
1642596310000|2022-01-19 12:45:10|338.26|336.66|338.26|336.66|338.26|336.66|338.26|336.66|0
1642596320000|2022-01-19 12:45:20|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1642596330000|2022-01-19 12:45:30|338.26|336.66|338.26|336.66|338.26|336.66|338.26|336.66|0
1642596340000|2022-01-19 12:45:40|338.38|336.78|338.26|336.66|338.51|336.91|338.26|336.66|0
1642596350000|2022-01-19 12:45:50|338.51|336.91|338.51|336.91|338.51|336.91|338.51|336.91|0
1642596360000|2022-01-19 12:46:00|338.76|337.16|338.76|337.16|339.01|337.41|338.76|337.16|0
1642596370000|2022-01-19 12:46:10|338.51|336.91|339.01|337.41|339.01|337.41|338.51|336.91|0
1642596380000|2022-01-19 12:46:20|339.26|337.66|339.26|337.66|339.26|337.66|339.13|337.53|0
1642596390000|2022-01-19 12:46:30|339.13|337.53|340.01|338.41|340.26|338.66|339.13|337.53|0
1642596400000|2022-01-19 12:46:40|339.76|338.16|339.76|338.16|339.76|338.16|339.76|338.16|0
1642596410000|2022-01-19 12:46:50|339.88|338.28|340.26|338.66|340.26|338.66|339.88|338.28|0
1642596420000|2022-01-19 12:47:00|340.01|338.41|340.01|338.41|340.01|338.41|340.01|338.41|0
1642596430000|2022-01-19 12:47:10|340.26|338.66|340.26|338.66|340.26|338.66|340.26|338.66|0
1642596440000|2022-01-19 12:47:20|340.51|338.91|340.51|338.91|340.51|338.91|340.51|338.91|0
1642596450000|2022-01-19 12:47:30|340.75|339.15|340.75|339.15|340.75|339.15|340.75|339.15|0
1642596470000|2022-01-19 12:47:50|340.51|338.91|340.51|338.91|340.51|338.91|340.51|338.91|0
1642596490000|2022-01-19 12:48:10|340.75|339.15|341|339.4|341|339.4|340.75|339.15|0
1642596510000|2022-01-19 12:48:30|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1642596520000|2022-01-19 12:48:40|341.62|340.02|341.5|339.9|341.62|340.02|341.5|339.9|0
1642596530000|2022-01-19 12:48:50|341.25|339.65|341.25|339.65|341.25|339.65|341.25|339.65|0
1642596560000|2022-01-19 12:49:20|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1642596570000|2022-01-19 12:49:30|341.75|340.15|341.75|340.15|341.75|340.15|341.75|340.15|0
1642596600000|2022-01-19 12:50:00|341.5|339.9|341.75|340.15|341.75|340.15|341.5|339.9|0
1642596610000|2022-01-19 12:50:10|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1642596640000|2022-01-19 12:50:40|341.75|340.15|342.25|340.65|342.25|340.65|341.75|340.15|0
1642596650000|2022-01-19 12:50:50|342|340.4|342.25|340.65|342.25|340.65|342|340.4|0
1642596660000|2022-01-19 12:51:00|342.5|340.9|342.75|341.15|342.75|341.15|342.5|340.9|0
1642596670000|2022-01-19 12:51:10|343|341.4|343.5|341.9|343.5|341.9|343|341.4|0
1642596680000|2022-01-19 12:51:20|343.25|341.65|343.5|341.9|343.5|341.9|343.25|341.65|0
1642596690000|2022-01-19 12:51:30|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642596700000|2022-01-19 12:51:40|344|342.4|344|342.4|344|342.4|344|342.4|0
1642596720000|2022-01-19 12:52:00|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642596730000|2022-01-19 12:52:10|343.62|342.02|343.25|341.65|343.62|342.02|343.25|341.65|0
1642596740000|2022-01-19 12:52:20|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642596750000|2022-01-19 12:52:30|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642596770000|2022-01-19 12:52:50|344|342.4|344|342.4|344|342.4|343.87|342.27|0
1642596780000|2022-01-19 12:53:00|343.75|342.15|344|342.4|344|342.4|343.75|342.15|0
1642596800000|2022-01-19 12:53:20|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642596850000|2022-01-19 12:54:10|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642596860000|2022-01-19 12:54:20|343.75|342.15|343.25|341.65|343.75|342.15|343.25|341.65|0
1642596870000|2022-01-19 12:54:30|343|341.4|343.5|341.9|343.5|341.9|343|341.4|0
1642596880000|2022-01-19 12:54:40|343.25|341.65|343.5|341.9|343.5|341.9|343.25|341.65|0
1642596890000|2022-01-19 12:54:50|343.25|341.65|343.5|341.9|343.5|341.9|343.25|341.65|0
1642596900000|2022-01-19 12:55:00|343.75|342.15|343.75|342.15|343.75|342.15|343.5|341.9|0
1642596910000|2022-01-19 12:55:10|344|342.4|344|342.4|344|342.4|344|342.4|0
1642596920000|2022-01-19 12:55:20|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642596930000|2022-01-19 12:55:30|344|342.4|344|342.4|344|342.4|344|342.4|0
1642596950000|2022-01-19 12:55:50|344.12|342.52|344.25|342.65|344.25|342.65|344.12|342.52|0
1642596970000|2022-01-19 12:56:10|344|342.4|343.75|342.15|344|342.4|343.75|342.15|0
1642596980000|2022-01-19 12:56:20|344|342.4|344|342.4|344|342.4|344|342.4|0
1642596990000|2022-01-19 12:56:30|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642597000000|2022-01-19 12:56:40|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642597010000|2022-01-19 12:56:50|344|342.4|343.75|342.15|344|342.4|343.75|342.15|0
1642597020000|2022-01-19 12:57:00|343.5|341.9|343.25|341.65|343.5|341.9|343.25|341.65|0
1642597040000|2022-01-19 12:57:20|343.5|341.9|343.75|342.15|343.75|342.15|343.5|341.9|0
1642597080000|2022-01-19 12:58:00|343.87|342.27|344|342.4|344|342.4|343.87|342.27|0
1642597090000|2022-01-19 12:58:10|344.12|342.52|344.12|342.52|344.12|342.52|344.12|342.52|0
1642597100000|2022-01-19 12:58:20|344.25|342.65|344|342.4|344.25|342.65|344|342.4|0
1642597110000|2022-01-19 12:58:30|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642597120000|2022-01-19 12:58:40|343.5|341.9|343.5|341.9|343.5|341.9|343.5|341.9|0
1642597150000|2022-01-19 12:59:10|343.75|342.15|343.75|342.15|343.75|342.15|343.75|342.15|0
1642597160000|2022-01-19 12:59:20|344|342.4|343.75|342.15|344|342.4|343.75|342.15|0
1642597170000|2022-01-19 12:59:30|343.62|342.02|343.5|341.9|343.62|342.02|343.5|341.9|0
1642597180000|2022-01-19 12:59:40|343.25|341.65|343.5|341.9|343.5|341.9|343.25|341.65|0
1642597200000|2022-01-19 13:00:00|343.25|341.65|343.25|341.65|343.5|341.9|343.25|341.65|0
1642597210000|2022-01-19 13:00:10|343|341.4|343|341.4|343.25|341.65|343|341.4|0
1642597220000|2022-01-19 13:00:20|343.25|341.65|343.75|342.15|343.75|342.15|343.25|341.65|0
1642597230000|2022-01-19 13:00:30|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642597250000|2022-01-19 13:00:50|344|342.4|344|342.4|344|342.4|344|342.4|0
1642597260000|2022-01-19 13:01:00|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642597330000|2022-01-19 13:02:10|344|342.4|344.25|342.65|344.25|342.65|344|342.4|0
1642597340000|2022-01-19 13:02:20|344|342.4|344.25|342.65|344.25|342.65|344|342.4|0
1642597350000|2022-01-19 13:02:30|344|342.4|344.25|342.65|344.25|342.65|344|342.4|0
1642597360000|2022-01-19 13:02:40|344|342.4|344|342.4|344|342.4|344|342.4|0
1642597370000|2022-01-19 13:02:50|344.25|342.65|344|342.4|344.25|342.65|344|342.4|0
1642597380000|2022-01-19 13:03:00|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642597390000|2022-01-19 13:03:10|344|342.4|344|342.4|344|342.4|344|342.4|0
1642597400000|2022-01-19 13:03:20|344.25|342.65|344.25|342.65|344.25|342.65|344.25|342.65|0
1642597420000|2022-01-19 13:03:40|344|342.4|345.49|343.89|345.49|343.89|344|342.4|0
1642597430000|2022-01-19 13:03:50|345.74|344.14|345.74|344.14|345.74|344.14|345.74|344.14|0
1642597460000|2022-01-19 13:04:20|345.49|343.89|345.49|343.89|345.74|344.14|345.49|343.89|0
1642597470000|2022-01-19 13:04:30|345.24|343.64|345.49|343.89|345.49|343.89|345.24|343.64|0
1642597480000|2022-01-19 13:04:40|345.24|343.64|345.49|343.89|345.49|343.89|345.24|343.64|0
1642597490000|2022-01-19 13:04:50|345.37|343.77|345.5|343.9|345.5|343.9|345.25|343.65|0
1642597500000|2022-01-19 13:05:00|345.25|343.65|345.49|343.89|345.49|343.89|345.24|343.64|0
1642597530000|2022-01-19 13:05:30|345.99|344.39|345.74|344.14|345.99|344.39|345.74|344.14|0
1642597540000|2022-01-19 13:05:40|345.99|344.39|346.24|344.64|346.24|344.64|345.99|344.39|0
1642597550000|2022-01-19 13:05:50|346.49|344.89|346.49|344.89|346.49|344.89|346.49|344.89|0
1642597560000|2022-01-19 13:06:00|346.74|345.14|346.74|345.14|346.74|345.14|346.74|345.14|0
1642597570000|2022-01-19 13:06:10|346.99|345.39|346.74|345.14|346.99|345.39|346.74|345.14|0
1642597590000|2022-01-19 13:06:30|346.99|345.39|346.99|345.39|346.99|345.39|346.99|345.39|0
1642597600000|2022-01-19 13:06:40|346.74|345.14|347.24|345.64|347.24|345.64|346.74|345.14|0
1642597610000|2022-01-19 13:06:50|347.49|345.89|347.49|345.89|347.49|345.89|347.49|345.89|0
1642597620000|2022-01-19 13:07:00|347.73|346.13|347.73|346.13|347.73|346.13|347.73|346.13|0
1642597630000|2022-01-19 13:07:10|347.48|345.88|347.48|345.88|347.48|345.88|347.24|345.64|0
1642597640000|2022-01-19 13:07:20|347.73|346.13|346.99|345.39|347.73|346.13|346.99|345.39|0
1642597650000|2022-01-19 13:07:30|347.24|345.64|347.48|345.88|347.48|345.88|347.24|345.64|0
1642597660000|2022-01-19 13:07:40|346.74|345.14|346.99|345.39|346.99|345.39|346.74|345.14|0
1642597670000|2022-01-19 13:07:50|346.74|345.14|347.73|346.13|347.73|346.13|346.74|345.14|0
1642597680000|2022-01-19 13:08:00|347.48|345.88|347.48|345.88|347.48|345.88|347.48|345.88|0
1642597700000|2022-01-19 13:08:20|347.73|346.13|347.98|346.38|347.98|346.38|347.73|346.13|0
1642597720000|2022-01-19 13:08:40|347.85|346.25|347.98|346.38|347.98|346.38|347.85|346.25|0
1642597730000|2022-01-19 13:08:50|348.23|346.63|349.23|347.63|349.23|347.63|348.23|346.63|0
1642597740000|2022-01-19 13:09:00|349.48|347.88|349.98|348.38|349.98|348.38|349.48|347.88|0
1642597750000|2022-01-19 13:09:10|350.23|348.63|349.98|348.38|350.23|348.63|349.98|348.38|0
1642597760000|2022-01-19 13:09:20|350.23|348.63|350.73|349.13|350.73|349.13|349.98|348.38|0
1642597770000|2022-01-19 13:09:30|350.98|349.38|350.98|349.38|350.98|349.38|350.98|349.38|0
1642597780000|2022-01-19 13:09:40|351.23|349.63|351.23|349.63|351.23|349.63|351.1|349.5|0
1642597790000|2022-01-19 13:09:50|349.98|348.38|349.98|348.38|349.98|348.38|349.73|348.13|0
1642597800000|2022-01-19 13:10:00|350.23|348.63|350.23|348.63|350.23|348.63|350.23|348.63|0
1642597810000|2022-01-19 13:10:10|350.48|348.88|350.48|348.88|350.48|348.88|350.48|348.88|0
1642597820000|2022-01-19 13:10:20|350.23|348.63|351.23|349.63|351.23|349.63|350.23|348.63|0
1642597830000|2022-01-19 13:10:30|350.98|349.38|350.48|348.88|350.98|349.38|350.48|348.88|0
1642597840000|2022-01-19 13:10:40|350.23|348.63|349.48|347.88|350.48|348.88|349.48|347.88|0
1642597850000|2022-01-19 13:10:50|349.23|347.63|349.48|347.88|349.48|347.88|349.23|347.63|0
1642597860000|2022-01-19 13:11:00|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1642597870000|2022-01-19 13:11:10|349.98|348.38|349.98|348.38|349.98|348.38|349.98|348.38|0
1642597880000|2022-01-19 13:11:20|350.23|348.63|349.98|348.38|350.23|348.63|349.98|348.38|0
1642597890000|2022-01-19 13:11:30|350.23|348.63|350.48|348.88|350.73|349.13|350.23|348.63|0
1642597900000|2022-01-19 13:11:40|350.73|349.13|350.48|348.88|350.73|349.13|350.48|348.88|0
1642597920000|2022-01-19 13:12:00|350.73|349.13|350.73|349.13|350.73|349.13|350.73|349.13|0
1642597930000|2022-01-19 13:12:10|350.48|348.88|349.73|348.13|350.48|348.88|349.73|348.13|0
1642597940000|2022-01-19 13:12:20|349.48|347.88|349.1|347.5|349.48|347.88|349.1|347.5|0
1642597950000|2022-01-19 13:12:30|349.23|347.63|349.23|347.63|349.73|348.13|349.23|347.63|0
1642597980000|2022-01-19 13:13:00|349.1|347.5|348.73|347.13|349.1|347.5|348.73|347.13|0
1642597990000|2022-01-19 13:13:10|348.48|346.88|348.48|346.88|348.48|346.88|348.48|346.88|0
1642598000000|2022-01-19 13:13:20|348.6|347|348.98|347.38|348.98|347.38|348.6|347|0
1642598010000|2022-01-19 13:13:30|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642598020000|2022-01-19 13:13:40|348.48|346.88|349.23|347.63|349.23|347.63|348.48|346.88|0
1642598030000|2022-01-19 13:13:50|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642598040000|2022-01-19 13:14:00|349.23|347.63|348.98|347.38|349.23|347.63|348.98|347.38|0
1642598050000|2022-01-19 13:14:10|349.23|347.63|349.48|347.88|349.48|347.88|349.23|347.63|0
1642598060000|2022-01-19 13:14:20|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1642598070000|2022-01-19 13:14:30|349.48|347.88|349.73|348.13|349.73|348.13|349.48|347.88|0
1642598080000|2022-01-19 13:14:40|349.48|347.88|349.73|348.13|349.73|348.13|349.48|347.88|0
1642598090000|2022-01-19 13:14:50|349.98|348.38|349.98|348.38|349.98|348.38|349.73|348.13|0
1642598100000|2022-01-19 13:15:00|350.23|348.63|350.23|348.63|350.48|348.88|350.23|348.63|0
1642598110000|2022-01-19 13:15:10|349.98|348.38|349.98|348.38|349.98|348.38|349.98|348.38|0
1642598120000|2022-01-19 13:15:20|349.73|348.13|349.23|347.63|349.73|348.13|349.23|347.63|0
1642598130000|2022-01-19 13:15:30|348.98|347.38|348.73|347.13|348.98|347.38|348.73|347.13|0
1642598140000|2022-01-19 13:15:40|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642598150000|2022-01-19 13:15:50|348.73|347.13|348.98|347.38|348.98|347.38|348.73|347.13|0
1642598160000|2022-01-19 13:16:00|348.73|347.13|348.48|346.88|348.73|347.13|348.48|346.88|0
1642598170000|2022-01-19 13:16:10|348.73|347.13|348.73|347.13|348.98|347.38|348.73|347.13|0
1642598190000|2022-01-19 13:16:30|348.98|347.38|348.98|347.38|349.23|347.63|348.98|347.38|0
1642598200000|2022-01-19 13:16:40|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642598210000|2022-01-19 13:16:50|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642598220000|2022-01-19 13:17:00|349.23|347.63|349.98|348.38|349.98|348.38|349.23|347.63|0
1642598230000|2022-01-19 13:17:10|350.23|348.63|350.73|349.13|350.73|349.13|350.23|348.63|0
1642598240000|2022-01-19 13:17:20|350.98|349.38|350.98|349.38|350.98|349.38|350.48|348.88|0
1642598250000|2022-01-19 13:17:30|351.23|349.63|351.23|349.63|351.23|349.63|351.23|349.63|0
1642598260000|2022-01-19 13:17:40|351.48|349.88|351.23|349.63|351.48|349.88|351.23|349.63|0
1642598270000|2022-01-19 13:17:50|351.1|349.5|350.73|349.13|351.1|349.5|350.73|349.13|0
1642598280000|2022-01-19 13:18:00|350.48|348.88|350.73|349.13|350.73|349.13|350.48|348.88|0
1642598290000|2022-01-19 13:18:10|350.98|349.38|350.98|349.38|350.98|349.38|350.98|349.38|0
1642598300000|2022-01-19 13:18:20|351.23|349.63|350.98|349.38|351.23|349.63|350.73|349.13|0
1642598310000|2022-01-19 13:18:30|351.1|349.5|351.1|349.5|351.1|349.5|351.1|349.5|0
1642598320000|2022-01-19 13:18:40|351.23|349.63|351.48|349.88|351.48|349.88|351.23|349.63|0
1642598330000|2022-01-19 13:18:50|351.73|350.13|352.23|350.63|352.23|350.63|351.73|350.13|0
1642598340000|2022-01-19 13:19:00|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642598350000|2022-01-19 13:19:10|348.98|347.38|348.98|347.38|349.23|347.63|348.98|347.38|0
1642598360000|2022-01-19 13:19:20|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642598370000|2022-01-19 13:19:30|348.48|346.88|348.48|346.88|348.48|346.88|348.48|346.88|0
1642598380000|2022-01-19 13:19:40|348.73|347.13|349.73|348.13|349.73|348.13|348.73|347.13|0
1642598390000|2022-01-19 13:19:50|349.98|348.38|349.98|348.38|349.98|348.38|349.73|348.13|0
1642598400000|2022-01-19 13:20:00|349.73|348.13|349.98|348.38|349.98|348.38|349.73|348.13|0
1642598410000|2022-01-19 13:20:10|350.48|348.88|349.98|348.38|350.73|349.13|349.98|348.38|0
1642598420000|2022-01-19 13:20:20|350.48|348.88|349.98|348.38|350.48|348.88|349.98|348.38|0
1642598430000|2022-01-19 13:20:30|350.23|348.63|348.98|347.38|350.23|348.63|348.98|347.38|0
1642598440000|2022-01-19 13:20:40|349.23|347.63|349.23|347.63|349.23|347.63|349.23|347.63|0
1642598450000|2022-01-19 13:20:50|349.48|347.88|349.48|347.88|349.48|347.88|349.48|347.88|0
1642598460000|2022-01-19 13:21:00|349.23|347.63|349.48|347.88|349.48|347.88|349.23|347.63|0
1642598470000|2022-01-19 13:21:10|349.73|348.13|348.98|347.38|349.73|348.13|348.98|347.38|0
1642598480000|2022-01-19 13:21:20|349.23|347.63|349.48|347.88|349.48|347.88|349.23|347.63|0
1642598490000|2022-01-19 13:21:30|349.73|348.13|349.98|348.38|349.98|348.38|349.73|348.13|0
1642598500000|2022-01-19 13:21:40|350.23|348.63|350.98|349.38|350.98|349.38|350.23|348.63|0
1642598520000|2022-01-19 13:22:00|351.23|349.63|350.98|349.38|351.23|349.63|350.98|349.38|0
1642598530000|2022-01-19 13:22:10|351.23|349.63|351.73|350.13|351.73|350.13|351.23|349.63|0
1642598550000|2022-01-19 13:22:30|351.48|349.88|351.48|349.88|351.48|349.88|351.48|349.88|0
1642598560000|2022-01-19 13:22:40|351.73|350.13|351.73|350.13|351.98|350.38|351.73|350.13|0
1642598570000|2022-01-19 13:22:50|351.98|350.38|352.23|350.63|352.23|350.63|351.98|350.38|0
1642598580000|2022-01-19 13:23:00|352.48|350.88|352.48|350.88|352.48|350.88|352.48|350.88|0
1642598590000|2022-01-19 13:23:10|352.23|350.63|351.98|350.38|352.23|350.63|351.98|350.38|0
1642598600000|2022-01-19 13:23:20|351.73|350.13|352.23|350.63|352.23|350.63|351.73|350.13|0
1642598610000|2022-01-19 13:23:30|352.48|350.88|352.73|351.13|352.73|351.13|352.48|350.88|0
1642598620000|2022-01-19 13:23:40|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1642598630000|2022-01-19 13:23:50|352.73|351.13|352.48|350.88|352.73|351.13|352.48|350.88|0
1642598640000|2022-01-19 13:24:00|352.73|351.13|352.73|351.13|352.73|351.13|352.48|350.88|0
1642598650000|2022-01-19 13:24:10|352.98|351.38|352.98|351.38|353.23|351.63|352.98|351.38|0
1642598660000|2022-01-19 13:24:20|352.73|351.13|352.48|350.88|352.73|351.13|352.48|350.88|0
1642598670000|2022-01-19 13:24:30|352.23|350.63|352.23|350.63|352.23|350.63|352.23|350.63|0
1642598680000|2022-01-19 13:24:40|351.98|350.38|351.48|349.88|351.98|350.38|351.48|349.88|0
1642598690000|2022-01-19 13:24:50|351.73|350.13|351.73|350.13|351.73|350.13|351.73|350.13|0
1642598700000|2022-01-19 13:25:00|351.98|350.38|352.48|350.88|352.48|350.88|351.98|350.38|0
1642598710000|2022-01-19 13:25:10|352.35|350.75|352.35|350.75|352.35|350.75|352.35|350.75|0
1642598720000|2022-01-19 13:25:20|352.48|350.88|352.73|351.13|352.73|351.13|352.48|350.88|0
1642598730000|2022-01-19 13:25:30|352.98|351.38|353.23|351.63|353.23|351.63|352.98|351.38|0
1642598740000|2022-01-19 13:25:40|352.98|351.38|352.73|351.13|352.98|351.38|352.48|350.88|0
1642598770000|2022-01-19 13:26:10|352.98|351.38|352.73|351.13|352.98|351.38|352.73|351.13|0
1642598790000|2022-01-19 13:26:30|352.48|350.88|352.48|350.88|352.48|350.88|352.48|350.88|0
1642598800000|2022-01-19 13:26:40|352.98|351.38|352.98|351.38|353.23|351.63|352.98|351.38|0
1642598820000|2022-01-19 13:27:00|352.73|351.13|352.73|351.13|352.73|351.13|352.73|351.13|0
1642598830000|2022-01-19 13:27:10|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1642598840000|2022-01-19 13:27:20|353.23|351.63|353.23|351.63|353.23|351.63|353.23|351.63|0
1642598850000|2022-01-19 13:27:30|352.98|351.38|352.98|351.38|352.98|351.38|352.98|351.38|0
1642598860000|2022-01-19 13:27:40|353.1|351.5|353.23|351.63|353.23|351.63|353.1|351.5|0
1642598870000|2022-01-19 13:27:50|353.48|351.88|353.48|351.88|353.6|352|353.48|351.88|0
1642598880000|2022-01-19 13:28:00|353.73|352.13|353.23|351.63|353.73|352.13|353.23|351.63|0
1642598910000|2022-01-19 13:28:30|352.85|351.25|352.98|351.38|352.98|351.38|352.85|351.25|0
1642598920000|2022-01-19 13:28:40|353.23|351.63|353.23|351.63|353.23|351.63|353.23|351.63|0
1642598970000|2022-01-19 13:29:30|353.48|351.88|353.48|351.88|353.48|351.88|353.48|351.88|0
1642598980000|2022-01-19 13:29:40|353.73|352.13|353.48|351.88|353.73|352.13|353.48|351.88|0
1642599000000|2022-01-19 13:30:00|353.73|352.13|353.48|351.88|353.73|352.13|353.48|351.88|0
1642599010000|2022-01-19 13:30:10|353.73|352.13|353.73|352.13|353.73|352.13|353.73|352.13|0
1642599030000|2022-01-19 13:30:30|353.48|351.88|352.98|351.38|353.48|351.88|352.98|351.38|0
1642599050000|2022-01-19 13:30:50|352.73|351.13|352.73|351.13|352.73|351.13|352.73|351.13|0
1642599060000|2022-01-19 13:31:00|352.48|350.88|350.23|348.63|352.48|350.88|350.23|348.63|0
1642599080000|2022-01-19 13:31:20|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1642599090000|2022-01-19 13:31:30|349.6|348|348.98|347.38|349.73|348.13|348.98|347.38|0
1642599100000|2022-01-19 13:31:40|349.48|347.88|348.73|347.13|349.48|347.88|348.73|347.13|0
1642599140000|2022-01-19 13:32:20|348.98|347.38|349.48|347.88|349.48|347.88|348.98|347.38|0
1642599150000|2022-01-19 13:32:30|349.73|348.13|350.98|349.38|350.98|349.38|349.73|348.13|0
1642599160000|2022-01-19 13:32:40|350.73|349.13|350.23|348.63|350.73|349.13|350.23|348.63|0
1642599170000|2022-01-19 13:32:50|349.98|348.38|349.98|348.38|349.98|348.38|349.73|348.13|0
1642599180000|2022-01-19 13:33:00|350.23|348.63|350.1|348.5|350.23|348.63|350.1|348.5|0
1642599190000|2022-01-19 13:33:10|349.98|348.38|349.23|347.63|349.98|348.38|348.48|346.88|0
1642599200000|2022-01-19 13:33:20|349.6|348|349.23|347.63|349.6|348|348.98|347.38|0
1642599210000|2022-01-19 13:33:30|349.1|347.5|348.73|347.13|349.1|347.5|348.73|347.13|0
1642599220000|2022-01-19 13:33:40|348.48|346.88|348.48|346.88|348.48|346.88|348.23|346.63|0
1642599230000|2022-01-19 13:33:50|348.23|346.63|348.23|346.63|348.48|346.88|348.23|346.63|0
1642599240000|2022-01-19 13:34:00|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642599250000|2022-01-19 13:34:10|347.48|345.88|347.48|345.88|347.48|345.88|347.48|345.88|0
1642599260000|2022-01-19 13:34:20|347.73|346.13|347.73|346.13|347.98|346.38|347.73|346.13|0
1642599270000|2022-01-19 13:34:30|347.48|345.88|347.98|346.38|347.98|346.38|347.48|345.88|0
1642599280000|2022-01-19 13:34:40|347.73|346.13|347.73|346.13|347.73|346.13|347.73|346.13|0
1642599290000|2022-01-19 13:34:50|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642599310000|2022-01-19 13:35:10|347.73|346.13|347.73|346.13|347.98|346.38|347.73|346.13|0
1642599320000|2022-01-19 13:35:20|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642599340000|2022-01-19 13:35:40|347.73|346.13|347.73|346.13|347.73|346.13|347.73|346.13|0
1642599350000|2022-01-19 13:35:50|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642599360000|2022-01-19 13:36:00|348.23|346.63|349.98|348.38|349.98|348.38|348.23|346.63|0
1642599370000|2022-01-19 13:36:10|350.23|348.63|350.1|348.5|350.48|348.88|350.1|348.5|0
1642599380000|2022-01-19 13:36:20|349.98|348.38|350.23|348.63|350.23|348.63|349.98|348.38|0
1642599390000|2022-01-19 13:36:30|350.1|348.5|350.23|348.63|350.23|348.63|350.1|348.5|0
1642599400000|2022-01-19 13:36:40|350.1|348.5|349.98|348.38|350.1|348.5|349.73|348.13|0
1642599410000|2022-01-19 13:36:50|349.6|348|349.23|347.63|349.6|348|349.23|347.63|0
1642599420000|2022-01-19 13:37:00|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642599470000|2022-01-19 13:37:50|349.35|347.75|348.98|347.38|349.35|347.75|348.98|347.38|0
1642599480000|2022-01-19 13:38:00|349.23|347.63|348.73|347.13|349.23|347.63|348.48|346.88|0
1642599490000|2022-01-19 13:38:10|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642599500000|2022-01-19 13:38:20|348.85|347.25|348.73|347.13|348.85|347.25|348.73|347.13|0
1642599510000|2022-01-19 13:38:30|348.48|346.88|348.23|346.63|348.48|346.88|348.23|346.63|0
1642599520000|2022-01-19 13:38:40|347.98|346.38|348.48|346.88|348.48|346.88|347.98|346.38|0
1642599530000|2022-01-19 13:38:50|348.6|347|348.73|347.13|348.85|347.25|348.6|347|0
1642599540000|2022-01-19 13:39:00|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642599550000|2022-01-19 13:39:10|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642599560000|2022-01-19 13:39:20|349.23|347.63|349.48|347.88|349.48|347.88|349.23|347.63|0
1642599570000|2022-01-19 13:39:30|349.23|347.63|349.35|347.75|349.48|347.88|349.23|347.63|0
1642599580000|2022-01-19 13:39:40|349.48|347.88|349.23|347.63|349.48|347.88|349.23|347.63|0
1642599590000|2022-01-19 13:39:50|349.6|348|349.6|348|349.6|348|349.6|348|0
1642599600000|2022-01-19 13:40:00|349.73|348.13|349.73|348.13|349.73|348.13|349.48|347.88|0
1642599610000|2022-01-19 13:40:10|350.23|348.63|349.73|348.13|350.23|348.63|349.73|348.13|0
1642599620000|2022-01-19 13:40:20|349.98|348.38|349.48|347.88|349.98|348.38|349.48|347.88|0
1642599630000|2022-01-19 13:40:30|349.73|348.13|350.23|348.63|350.23|348.63|349.73|348.13|0
1642599640000|2022-01-19 13:40:40|349.98|348.38|349.98|348.38|349.98|348.38|349.73|348.13|0
1642599650000|2022-01-19 13:40:50|350.23|348.63|349.98|348.38|350.23|348.63|349.98|348.38|0
1642599660000|2022-01-19 13:41:00|350.1|348.5|349.73|348.13|350.1|348.5|349.73|348.13|0
1642599670000|2022-01-19 13:41:10|350.23|348.63|350.23|348.63|350.23|348.63|350.23|348.63|0
1642599690000|2022-01-19 13:41:30|349.98|348.38|349.73|348.13|349.98|348.38|349.73|348.13|0
1642599700000|2022-01-19 13:41:40|349.98|348.38|350.23|348.63|350.23|348.63|349.98|348.38|0
1642599710000|2022-01-19 13:41:50|349.98|348.38|350.23|348.63|350.23|348.63|349.98|348.38|0
1642599720000|2022-01-19 13:42:00|349.98|348.38|349.98|348.38|349.98|348.38|349.98|348.38|0
1642599730000|2022-01-19 13:42:10|350.1|348.5|349.48|347.88|350.1|348.5|349.23|347.63|0
1642599740000|2022-01-19 13:42:20|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1642599750000|2022-01-19 13:42:30|350.23|348.63|350.23|348.63|350.23|348.63|350.23|348.63|0
1642599770000|2022-01-19 13:42:50|349.98|348.38|349.98|348.38|349.98|348.38|349.98|348.38|0
1642599780000|2022-01-19 13:43:00|349.73|348.13|349.73|348.13|349.98|348.38|349.73|348.13|0
1642599790000|2022-01-19 13:43:10|349.98|348.38|349.73|348.13|349.98|348.38|349.73|348.13|0
1642599800000|2022-01-19 13:43:20|349.98|348.38|349.73|348.13|349.98|348.38|349.73|348.13|0
1642599810000|2022-01-19 13:43:30|349.48|347.88|348.98|347.38|349.48|347.88|348.98|347.38|0
1642599820000|2022-01-19 13:43:40|348.73|347.13|348.73|347.13|348.98|347.38|348.73|347.13|0
1642599830000|2022-01-19 13:43:50|348.48|346.88|348.23|346.63|348.73|347.13|348.23|346.63|0
1642599840000|2022-01-19 13:44:00|348.48|346.88|347.73|346.13|348.48|346.88|347.73|346.13|0
1642599850000|2022-01-19 13:44:10|347.98|346.38|347.73|346.13|348.23|346.63|347.73|346.13|0
1642599870000|2022-01-19 13:44:30|347.6|346|347.73|346.13|347.73|346.13|347.6|346|0
1642599880000|2022-01-19 13:44:40|347.48|345.88|347.23|345.63|347.48|345.88|347.23|345.63|0
1642599890000|2022-01-19 13:44:50|346.73|345.13|346.73|345.13|346.73|345.13|346.73|345.13|0
1642599900000|2022-01-19 13:45:00|346.98|345.38|346.98|345.38|347.23|345.63|346.98|345.38|0
1642599910000|2022-01-19 13:45:10|347.23|345.63|347.23|345.63|347.23|345.63|347.23|345.63|0
1642599920000|2022-01-19 13:45:20|346.98|345.38|346.98|345.38|347.23|345.63|346.98|345.38|0
1642599930000|2022-01-19 13:45:30|347.23|345.63|346.98|345.38|347.23|345.63|346.98|345.38|0
1642599940000|2022-01-19 13:45:40|346.73|345.13|346.73|345.13|346.73|345.13|346.73|345.13|0
1642599950000|2022-01-19 13:45:50|346.48|344.88|346.73|345.13|346.73|345.13|346.48|344.88|0
1642599960000|2022-01-19 13:46:00|346.98|345.38|347.23|345.63|347.23|345.63|346.98|345.38|0
1642599980000|2022-01-19 13:46:20|346.98|345.38|346.98|345.38|346.98|345.38|346.98|345.38|0
1642599990000|2022-01-19 13:46:30|347.23|345.63|347.23|345.63|347.23|345.63|346.98|345.38|0
1642600000000|2022-01-19 13:46:40|346.98|345.38|346.98|345.38|346.98|345.38|346.98|345.38|0
1642600010000|2022-01-19 13:46:50|347.23|345.63|346.98|345.38|347.23|345.63|346.98|345.38|0
1642600020000|2022-01-19 13:47:00|346.73|345.13|346.73|345.13|346.98|345.38|346.73|345.13|0
1642600030000|2022-01-19 13:47:10|346.85|345.25|346.85|345.25|346.85|345.25|346.85|345.25|0
1642600040000|2022-01-19 13:47:20|346.98|345.38|346.48|344.88|346.98|345.38|346.48|344.88|0
1642600050000|2022-01-19 13:47:30|346.73|345.13|346.24|344.64|346.73|345.13|346.24|344.64|0
1642600070000|2022-01-19 13:47:50|346.48|344.88|346.73|345.13|346.73|345.13|346.24|344.64|0
1642600080000|2022-01-19 13:48:00|347.23|345.63|347.23|345.63|347.48|345.88|347.23|345.63|0
1642600090000|2022-01-19 13:48:10|346.98|345.38|346.48|344.88|346.98|345.38|346.48|344.88|0
1642600110000|2022-01-19 13:48:30|345.99|344.39|346.48|344.88|346.48|344.88|345.99|344.39|0
1642600120000|2022-01-19 13:48:40|346.23|344.63|346.48|344.88|346.48|344.88|346.23|344.63|0
1642600130000|2022-01-19 13:48:50|346.98|345.38|347.23|345.63|347.23|345.63|346.98|345.38|0
1642600140000|2022-01-19 13:49:00|347.48|345.88|347.73|346.13|347.73|346.13|347.48|345.88|0
1642600150000|2022-01-19 13:49:10|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642600160000|2022-01-19 13:49:20|347.48|345.88|347.48|345.88|347.48|345.88|347.48|345.88|0
1642600180000|2022-01-19 13:49:40|347.73|346.13|347.73|346.13|347.73|346.13|347.6|346|0
1642600190000|2022-01-19 13:49:50|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642600200000|2022-01-19 13:50:00|347.48|345.88|347.73|346.13|347.73|346.13|347.48|345.88|0
1642600210000|2022-01-19 13:50:10|347.98|346.38|348.23|346.63|348.48|346.88|347.98|346.38|0
1642600220000|2022-01-19 13:50:20|348.48|346.88|348.73|347.13|348.98|347.38|348.48|346.88|0
1642600230000|2022-01-19 13:50:30|348.48|346.88|348.48|346.88|348.48|346.88|348.48|346.88|0
1642600240000|2022-01-19 13:50:40|348.35|346.75|348.48|346.88|348.73|347.13|348.35|346.75|0
1642600250000|2022-01-19 13:50:50|348.73|347.13|348.73|347.13|348.73|347.13|348.6|347|0
1642600260000|2022-01-19 13:51:00|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642600270000|2022-01-19 13:51:10|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642600280000|2022-01-19 13:51:20|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642600290000|2022-01-19 13:51:30|348.98|347.38|349.48|347.88|349.48|347.88|348.98|347.38|0
1642600300000|2022-01-19 13:51:40|349.23|347.63|349.23|347.63|349.23|347.63|349.23|347.63|0
1642600310000|2022-01-19 13:51:50|349.48|347.88|349.73|348.13|349.73|348.13|349.48|347.88|0
1642600320000|2022-01-19 13:52:00|350.23|348.63|350.23|348.63|350.23|348.63|350.23|348.63|0
1642600330000|2022-01-19 13:52:10|349.98|348.38|349.73|348.13|349.98|348.38|349.73|348.13|0
1642600340000|2022-01-19 13:52:20|350.23|348.63|350.23|348.63|350.23|348.63|350.23|348.63|0
1642600360000|2022-01-19 13:52:40|349.98|348.38|350.23|348.63|350.23|348.63|349.98|348.38|0
1642600370000|2022-01-19 13:52:50|350.48|348.88|350.73|349.13|350.73|349.13|350.48|348.88|0
1642600380000|2022-01-19 13:53:00|350.48|348.88|350.23|348.63|350.48|348.88|349.98|348.38|0
1642600390000|2022-01-19 13:53:10|349.98|348.38|349.98|348.38|350.23|348.63|349.98|348.38|0
1642600400000|2022-01-19 13:53:20|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1642600410000|2022-01-19 13:53:30|349.23|347.63|349.23|347.63|349.23|347.63|349.23|347.63|0
1642600420000|2022-01-19 13:53:40|348.48|346.88|348.73|347.13|348.73|347.13|348.48|346.88|0
1642600430000|2022-01-19 13:53:50|348.48|346.88|348.48|346.88|348.48|346.88|348.48|346.88|0
1642600440000|2022-01-19 13:54:00|348.23|346.63|348.23|346.63|348.23|346.63|348.23|346.63|0
1642600450000|2022-01-19 13:54:10|348.48|346.88|348.23|346.63|348.48|346.88|347.98|346.38|0
1642600460000|2022-01-19 13:54:20|348.48|346.88|347.98|346.38|348.48|346.88|347.98|346.38|0
1642600470000|2022-01-19 13:54:30|347.73|346.13|347.98|346.38|347.98|346.38|347.73|346.13|0
1642600480000|2022-01-19 13:54:40|347.73|346.13|347.48|345.88|347.73|346.13|347.48|345.88|0
1642600490000|2022-01-19 13:54:50|347.73|346.13|347.98|346.38|347.98|346.38|347.73|346.13|0
1642600500000|2022-01-19 13:55:00|347.73|346.13|348.73|347.13|348.73|347.13|347.73|346.13|0
1642600510000|2022-01-19 13:55:10|348.23|346.63|348.48|346.88|348.48|346.88|348.23|346.63|0
1642600520000|2022-01-19 13:55:20|348.23|346.63|348.23|346.63|348.23|346.63|348.23|346.63|0
1642600530000|2022-01-19 13:55:30|347.98|346.38|348.23|346.63|348.23|346.63|347.98|346.38|0
1642600540000|2022-01-19 13:55:40|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642600550000|2022-01-19 13:55:50|348.23|346.63|348.73|347.13|348.73|347.13|348.23|346.63|0
1642600560000|2022-01-19 13:56:00|348.98|347.38|350.48|348.88|350.48|348.88|348.98|347.38|0
1642600570000|2022-01-19 13:56:10|350.73|349.13|350.73|349.13|350.73|349.13|350.48|348.88|0
1642600580000|2022-01-19 13:56:20|350.98|349.38|351.48|349.88|351.48|349.88|350.98|349.38|0
1642600590000|2022-01-19 13:56:30|351.98|350.38|351.98|350.38|352.23|350.63|351.98|350.38|0
1642600600000|2022-01-19 13:56:40|352.72|351.12|352.48|350.88|352.72|351.12|352.48|350.88|0
1642600610000|2022-01-19 13:56:50|352.72|351.12|352.97|351.37|353.22|351.62|352.72|351.12|0
1642600620000|2022-01-19 13:57:00|353.22|351.62|353.22|351.62|353.22|351.62|352.97|351.37|0
1642600650000|2022-01-19 13:57:30|352.97|351.37|352.97|351.37|352.97|351.37|352.97|351.37|0
1642600660000|2022-01-19 13:57:40|352.72|351.12|352.72|351.12|352.72|351.12|352.72|351.12|0
1642600680000|2022-01-19 13:58:00|352.97|351.37|352.97|351.37|352.97|351.37|352.97|351.37|0
1642600690000|2022-01-19 13:58:10|353.22|351.62|352.48|350.88|353.22|351.62|352.48|350.88|0
1642600700000|2022-01-19 13:58:20|352.23|350.63|352.23|350.63|352.23|350.63|352.23|350.63|0
1642600710000|2022-01-19 13:58:30|352.48|350.88|353.22|351.62|353.22|351.62|352.48|350.88|0
1642600730000|2022-01-19 13:58:50|353.09|351.49|353.09|351.49|353.09|351.49|353.09|351.49|0
1642600740000|2022-01-19 13:59:00|353.22|351.62|352.72|351.12|353.22|351.62|352.72|351.12|0
1642600750000|2022-01-19 13:59:10|352.97|351.37|352.72|351.12|352.97|351.37|352.72|351.12|0
1642600760000|2022-01-19 13:59:20|352.97|351.37|353.22|351.62|353.22|351.62|352.72|351.12|0
1642600770000|2022-01-19 13:59:30|352.97|351.37|352.97|351.37|352.97|351.37|352.97|351.37|0
1642600780000|2022-01-19 13:59:40|353.22|351.62|352.47|350.87|353.22|351.62|352.47|350.87|0
1642600800000|2022-01-19 14:00:00|352.72|351.12|352.72|351.12|352.72|351.12|352.47|350.87|0
1642600810000|2022-01-19 14:00:10|352.97|351.37|351.98|350.38|352.97|351.37|351.98|350.38|0
1642600820000|2022-01-19 14:00:20|351.73|350.13|351.98|350.38|351.98|350.38|351.73|350.13|0
1642600830000|2022-01-19 14:00:30|351.73|350.13|351.6|350|351.73|350.13|351.6|350|0
1642600840000|2022-01-19 14:00:40|351.48|349.88|350.98|349.38|351.48|349.88|350.98|349.38|0
1642600850000|2022-01-19 14:00:50|350.73|349.13|351.23|349.63|351.23|349.63|350.73|349.13|0
1642600860000|2022-01-19 14:01:00|350.98|349.38|350.73|349.13|350.98|349.38|350.73|349.13|0
1642600870000|2022-01-19 14:01:10|350.48|348.88|350.48|348.88|350.73|349.13|350.48|348.88|0
1642600880000|2022-01-19 14:01:20|350.6|349|350.23|348.63|350.6|349|349.98|348.38|0
1642600890000|2022-01-19 14:01:30|350.48|348.88|350.48|348.88|350.48|348.88|350.48|348.88|0
1642600900000|2022-01-19 14:01:40|350.73|349.13|350.23|348.63|350.73|349.13|350.23|348.63|0
1642600910000|2022-01-19 14:01:50|350.48|348.88|349.48|347.88|350.48|348.88|349.48|347.88|0
1642600920000|2022-01-19 14:02:00|349.73|348.13|349.73|348.13|349.73|348.13|349.48|347.88|0
1642600930000|2022-01-19 14:02:10|349.98|348.38|350.23|348.63|350.23|348.63|349.98|348.38|0
1642600940000|2022-01-19 14:02:20|349.98|348.38|350.23|348.63|350.23|348.63|349.98|348.38|0
1642600950000|2022-01-19 14:02:30|350.48|348.88|349.98|348.38|350.48|348.88|349.98|348.38|0
1642600960000|2022-01-19 14:02:40|349.73|348.13|349.73|348.13|349.98|348.38|349.73|348.13|0
1642600970000|2022-01-19 14:02:50|349.98|348.38|349.98|348.38|349.98|348.38|349.73|348.13|0
1642600980000|2022-01-19 14:03:00|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1642600990000|2022-01-19 14:03:10|349.98|348.38|350.23|348.63|350.23|348.63|349.98|348.38|0
1642601000000|2022-01-19 14:03:20|349.98|348.38|349.98|348.38|350.23|348.63|349.98|348.38|0
1642601010000|2022-01-19 14:03:30|350.23|348.63|350.23|348.63|350.23|348.63|349.98|348.38|0
1642601020000|2022-01-19 14:03:40|350.48|348.88|350.23|348.63|350.48|348.88|350.23|348.63|0
1642601030000|2022-01-19 14:03:50|349.98|348.38|349.98|348.38|350.23|348.63|349.98|348.38|0
1642601040000|2022-01-19 14:04:00|350.1|348.5|349.98|348.38|350.23|348.63|349.98|348.38|0
1642601050000|2022-01-19 14:04:10|349.73|348.13|349.23|347.63|349.73|348.13|349.23|347.63|0
1642601060000|2022-01-19 14:04:20|348.73|347.13|348.48|346.88|348.73|347.13|348.48|346.88|0
1642601070000|2022-01-19 14:04:30|348.98|347.38|348.98|347.38|349.23|347.63|348.98|347.38|0
1642601080000|2022-01-19 14:04:40|349.23|347.63|348.23|346.63|349.23|347.63|348.23|346.63|0
1642601090000|2022-01-19 14:04:50|348.48|346.88|348.23|346.63|348.48|346.88|348.23|346.63|0
1642601100000|2022-01-19 14:05:00|348.48|346.88|348.73|347.13|348.73|347.13|348.23|346.63|0
1642601110000|2022-01-19 14:05:10|348.23|346.63|348.23|346.63|348.23|346.63|347.98|346.38|0
1642601120000|2022-01-19 14:05:20|348.48|346.88|348.48|346.88|348.48|346.88|348.48|346.88|0
1642601130000|2022-01-19 14:05:30|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642601140000|2022-01-19 14:05:40|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642601150000|2022-01-19 14:05:50|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642601160000|2022-01-19 14:06:00|349.48|347.88|349.23|347.63|349.48|347.88|349.23|347.63|0
1642601170000|2022-01-19 14:06:10|349.48|347.88|349.48|347.88|349.48|347.88|349.23|347.63|0
1642601180000|2022-01-19 14:06:20|349.98|348.38|349.73|348.13|349.98|348.38|349.73|348.13|0
1642601190000|2022-01-19 14:06:30|349.98|348.38|349.48|347.88|349.98|348.38|349.48|347.88|0
1642601200000|2022-01-19 14:06:40|349.73|348.13|349.98|348.38|349.98|348.38|349.73|348.13|0
1642601210000|2022-01-19 14:06:50|349.73|348.13|349.98|348.38|349.98|348.38|349.73|348.13|0
1642601230000|2022-01-19 14:07:10|349.73|348.13|349.98|348.38|349.98|348.38|349.73|348.13|0
1642601240000|2022-01-19 14:07:20|349.73|348.13|349.73|348.13|349.73|348.13|349.48|347.88|0
1642601250000|2022-01-19 14:07:30|349.48|347.88|349.23|347.63|349.48|347.88|349.23|347.63|0
1642601260000|2022-01-19 14:07:40|349.48|347.88|349.48|347.88|349.48|347.88|349.23|347.63|0
1642601270000|2022-01-19 14:07:50|349.73|348.13|349.98|348.38|349.98|348.38|349.73|348.13|0
1642601280000|2022-01-19 14:08:00|350.23|348.63|349.48|347.88|350.23|348.63|349.48|347.88|0
1642601300000|2022-01-19 14:08:20|349.23|347.63|349.23|347.63|349.23|347.63|349.23|347.63|0
1642601310000|2022-01-19 14:08:30|348.98|347.38|348.98|347.38|349.23|347.63|348.98|347.38|0
1642601320000|2022-01-19 14:08:40|349.23|347.63|349.23|347.63|349.23|347.63|349.23|347.63|0
1642601330000|2022-01-19 14:08:50|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642601340000|2022-01-19 14:09:00|349.73|348.13|349.48|347.88|349.98|348.38|349.48|347.88|0
1642601350000|2022-01-19 14:09:10|349.23|347.63|349.23|347.63|349.48|347.88|349.23|347.63|0
1642601360000|2022-01-19 14:09:20|349.48|347.88|349.48|347.88|349.48|347.88|349.48|347.88|0
1642601370000|2022-01-19 14:09:30|349.73|348.13|349.23|347.63|349.73|348.13|349.23|347.63|0
1642601380000|2022-01-19 14:09:40|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642601390000|2022-01-19 14:09:50|348.98|347.38|348.73|347.13|349.23|347.63|348.73|347.13|0
1642601400000|2022-01-19 14:10:00|348.48|346.88|348.73|347.13|348.73|347.13|348.48|346.88|0
1642601410000|2022-01-19 14:10:10|348.48|346.88|348.48|346.88|348.48|346.88|348.48|346.88|0
1642601420000|2022-01-19 14:10:20|348.73|347.13|348.73|347.13|348.98|347.38|348.73|347.13|0
1642601430000|2022-01-19 14:10:30|348.48|346.88|349.1|347.5|349.1|347.5|348.48|346.88|0
1642601440000|2022-01-19 14:10:40|348.73|347.13|348.73|347.13|348.73|347.13|348.48|346.88|0
1642601450000|2022-01-19 14:10:50|348.98|347.38|348.98|347.38|348.98|347.38|348.73|347.13|0
1642601460000|2022-01-19 14:11:00|348.73|347.13|348.73|347.13|348.98|347.38|348.73|347.13|0
1642601470000|2022-01-19 14:11:10|348.98|347.38|348.98|347.38|348.98|347.38|348.98|347.38|0
1642601490000|2022-01-19 14:11:30|349.48|347.88|349.48|347.88|349.48|347.88|349.48|347.88|0
1642601500000|2022-01-19 14:11:40|348.98|347.38|348.73|347.13|348.98|347.38|348.73|347.13|0
1642601520000|2022-01-19 14:12:00|348.98|347.38|348.73|347.13|348.98|347.38|348.73|347.13|0
1642601530000|2022-01-19 14:12:10|348.98|347.38|348.98|347.38|348.98|347.38|348.73|347.13|0
1642601540000|2022-01-19 14:12:20|348.73|347.13|348.35|346.75|348.73|347.13|348.35|346.75|0
1642601550000|2022-01-19 14:12:30|348.23|346.63|348.48|346.88|348.73|347.13|348.23|346.63|0
1642601560000|2022-01-19 14:12:40|348.23|346.63|348.23|346.63|348.23|346.63|347.98|346.38|0
1642601570000|2022-01-19 14:12:50|347.98|346.38|348.23|346.63|348.23|346.63|347.98|346.38|0
1642601580000|2022-01-19 14:13:00|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642601590000|2022-01-19 14:13:10|347.48|345.88|347.73|346.13|347.73|346.13|347.48|345.88|0
1642601600000|2022-01-19 14:13:20|347.48|345.88|347.6|346|347.6|346|347.48|345.88|0
1642601610000|2022-01-19 14:13:30|347.73|346.13|347.48|345.88|347.73|346.13|347.48|345.88|0
1642601620000|2022-01-19 14:13:40|347.73|346.13|347.98|346.38|347.98|346.38|347.73|346.13|0
1642601630000|2022-01-19 14:13:50|348.23|346.63|348.23|346.63|348.23|346.63|348.23|346.63|0
1642601640000|2022-01-19 14:14:00|347.73|346.13|348.23|346.63|348.23|346.63|347.73|346.13|0
1642601650000|2022-01-19 14:14:10|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642601660000|2022-01-19 14:14:20|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642601670000|2022-01-19 14:14:30|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642601680000|2022-01-19 14:14:40|347.73|346.13|347.23|345.63|347.73|346.13|347.23|345.63|0
1642601690000|2022-01-19 14:14:50|347.48|345.88|347.23|345.63|347.48|345.88|347.23|345.63|0
1642601700000|2022-01-19 14:15:00|347.48|345.88|347.73|346.13|347.73|346.13|347.48|345.88|0
1642601710000|2022-01-19 14:15:10|347.85|346.25|347.73|346.13|347.85|346.25|347.48|345.88|0
1642601720000|2022-01-19 14:15:20|347.48|345.88|347.73|346.13|347.73|346.13|347.48|345.88|0
1642601730000|2022-01-19 14:15:30|347.6|346|347.73|346.13|347.73|346.13|347.48|345.88|0
1642601740000|2022-01-19 14:15:40|347.48|345.88|347.48|345.88|347.48|345.88|347.48|345.88|0
1642601750000|2022-01-19 14:15:50|347.23|345.63|347.48|345.88|347.48|345.88|347.23|345.63|0
1642601760000|2022-01-19 14:16:00|347.73|346.13|347.48|345.88|347.73|346.13|347.48|345.88|0
1642601770000|2022-01-19 14:16:10|347.23|345.63|347.48|345.88|347.48|345.88|347.23|345.63|0
1642601780000|2022-01-19 14:16:20|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642601790000|2022-01-19 14:16:30|348.23|346.63|347.73|346.13|348.23|346.63|347.73|346.13|0
1642601800000|2022-01-19 14:16:40|347.6|346|347.73|346.13|347.73|346.13|347.6|346|0
1642601810000|2022-01-19 14:16:50|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642601820000|2022-01-19 14:17:00|347.48|345.88|346.98|345.38|347.48|345.88|346.98|345.38|0
1642601830000|2022-01-19 14:17:10|347.23|345.63|346.98|345.38|347.23|345.63|346.98|345.38|0
1642601840000|2022-01-19 14:17:20|346.73|345.13|346.98|345.38|347.23|345.63|346.73|345.13|0
1642601850000|2022-01-19 14:17:30|346.73|345.13|346.98|345.38|346.98|345.38|346.73|345.13|0
1642601860000|2022-01-19 14:17:40|347.23|345.63|346.98|345.38|347.23|345.63|346.98|345.38|0
1642601870000|2022-01-19 14:17:50|347.48|345.88|347.48|345.88|347.48|345.88|347.23|345.63|0
1642601880000|2022-01-19 14:18:00|347.73|346.13|347.6|346|347.73|346.13|347.6|346|0
1642601890000|2022-01-19 14:18:10|347.73|346.13|347.98|346.38|347.98|346.38|347.73|346.13|0
1642601900000|2022-01-19 14:18:20|348.23|346.63|348.73|347.13|348.73|347.13|348.23|346.63|0
1642601910000|2022-01-19 14:18:30|348.48|346.88|348.6|347|348.6|347|348.48|346.88|0
1642601920000|2022-01-19 14:18:40|348.48|346.88|348.48|346.88|348.73|347.13|348.48|346.88|0
1642601930000|2022-01-19 14:18:50|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642601940000|2022-01-19 14:19:00|348.48|346.88|348.48|346.88|348.73|347.13|348.48|346.88|0
1642601950000|2022-01-19 14:19:10|348.23|346.63|348.23|346.63|348.23|346.63|348.23|346.63|0
1642601960000|2022-01-19 14:19:20|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642601970000|2022-01-19 14:19:30|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1642601980000|2022-01-19 14:19:40|348.23|346.63|348.48|346.88|348.48|346.88|348.23|346.63|0
1642601990000|2022-01-19 14:19:50|348.35|346.75|348.23|346.63|348.35|346.75|348.23|346.63|0
1642602010000|2022-01-19 14:20:10|347.98|346.38|348.23|346.63|348.23|346.63|347.98|346.38|0
1642602020000|2022-01-19 14:20:20|348.73|347.13|348.73|347.13|348.73|347.13|348.73|347.13|0
1642602030000|2022-01-19 14:20:30|348.98|347.38|348.98|347.38|349.23|347.63|348.98|347.38|0
1642602040000|2022-01-19 14:20:40|349.23|347.63|349.48|347.88|349.48|347.88|349.23|347.63|0
1642602050000|2022-01-19 14:20:50|348.85|347.25|348.73|347.13|348.98|347.38|348.73|347.13|0
1642602060000|2022-01-19 14:21:00|348.98|347.38|349.23|347.63|349.23|347.63|348.98|347.38|0
1642602070000|2022-01-19 14:21:10|349.48|347.88|349.98|348.38|349.98|348.38|349.48|347.88|0
1642602080000|2022-01-19 14:21:20|349.48|347.88|349.23|347.63|349.48|347.88|349.23|347.63|0
1642602100000|2022-01-19 14:21:40|349.48|347.88|349.73|348.13|349.73|348.13|349.48|347.88|0
1642602110000|2022-01-19 14:21:50|349.48|347.88|349.73|348.13|349.73|348.13|349.48|347.88|0
1642602120000|2022-01-19 14:22:00|349.98|348.38|349.48|347.88|349.98|348.38|349.48|347.88|0
1642602130000|2022-01-19 14:22:10|349.23|347.63|349.23|347.63|349.23|347.63|349.23|347.63|0
1642602140000|2022-01-19 14:22:20|349.48|347.88|349.48|347.88|349.48|347.88|349.48|347.88|0
1642602150000|2022-01-19 14:22:30|349.23|347.63|349.48|347.88|349.48|347.88|349.23|347.63|0
1642602160000|2022-01-19 14:22:40|349.23|347.63|348.98|347.38|349.23|347.63|348.98|347.38|0
1642602170000|2022-01-19 14:22:50|348.85|347.25|348.98|347.38|348.98|347.38|348.73|347.13|0
1642602180000|2022-01-19 14:23:00|349.23|347.63|348.98|347.38|349.23|347.63|348.98|347.38|0
1642602190000|2022-01-19 14:23:10|348.73|347.13|348.23|346.63|348.73|347.13|348.23|346.63|0
1642602210000|2022-01-19 14:23:30|347.98|346.38|347.73|346.13|347.98|346.38|347.73|346.13|0
1642602220000|2022-01-19 14:23:40|347.98|346.38|347.48|345.88|347.98|346.38|347.48|345.88|0
1642602230000|2022-01-19 14:23:50|347.23|345.63|347.23|345.63|347.23|345.63|347.23|345.63|0
1642602240000|2022-01-19 14:24:00|347.48|345.88|346.98|345.38|347.48|345.88|346.98|345.38|0
1642602250000|2022-01-19 14:24:10|346.73|345.13|346.73|345.13|346.73|345.13|346.73|345.13|0
1642602260000|2022-01-19 14:24:20|346.48|344.88|346.48|344.88|346.48|344.88|346.48|344.88|0
1642602270000|2022-01-19 14:24:30|346.23|344.63|345.73|344.13|346.23|344.63|345.73|344.13|0
1642602280000|2022-01-19 14:24:40|345.98|344.38|345.73|344.13|345.98|344.38|345.73|344.13|0
1642602290000|2022-01-19 14:24:50|345.98|344.38|346.48|344.88|346.48|344.88|345.98|344.38|0
1642602300000|2022-01-19 14:25:00|345.73|344.13|346.35|344.75|346.73|345.13|345.73|344.13|0
1642602310000|2022-01-19 14:25:10|346.23|344.63|345.98|344.38|346.23|344.63|345.98|344.38|0
1642602330000|2022-01-19 14:25:30|346.48|344.88|346.23|344.63|346.48|344.88|346.23|344.63|0
1642602340000|2022-01-19 14:25:40|346.48|344.88|346.23|344.63|346.48|344.88|346.1|344.5|0
1642602350000|2022-01-19 14:25:50|345.98|344.38|346.23|344.63|346.23|344.63|345.98|344.38|0
1642602360000|2022-01-19 14:26:00|345.98|344.38|346.23|344.63|346.23|344.63|345.98|344.38|0
1642602380000|2022-01-19 14:26:20|345.98|344.38|346.98|345.38|346.98|345.38|345.98|344.38|0
1642602390000|2022-01-19 14:26:30|347.23|345.63|347.23|345.63|347.23|345.63|346.85|345.25|0
1642602400000|2022-01-19 14:26:40|346.98|345.38|346.98|345.38|346.98|345.38|346.98|345.38|0
1642602410000|2022-01-19 14:26:50|346.73|345.13|346.48|344.88|346.73|345.13|346.48|344.88|0
1642602420000|2022-01-19 14:27:00|346.23|344.63|346.48|344.88|346.48|344.88|346.23|344.63|0
1642602430000|2022-01-19 14:27:10|346.23|344.63|345.98|344.38|346.23|344.63|345.98|344.38|0
1642602450000|2022-01-19 14:27:30|346.48|344.88|346.98|345.38|346.98|345.38|346.48|344.88|0
1642602460000|2022-01-19 14:27:40|346.73|345.13|347.48|345.88|347.48|345.88|346.73|345.13|0
1642602470000|2022-01-19 14:27:50|347.23|345.63|347.35|345.75|347.48|345.88|347.23|345.63|0
1642602480000|2022-01-19 14:28:00|346.98|345.38|346.98|345.38|346.98|345.38|346.48|344.88|0
1642602490000|2022-01-19 14:28:10|346.48|344.88|346.23|344.63|346.48|344.88|346.23|344.63|0
1642602500000|2022-01-19 14:28:20|346.48|344.88|346.23|344.63|346.48|344.88|346.23|344.63|0
1642602510000|2022-01-19 14:28:30|345.98|344.38|345.73|344.13|345.98|344.38|345.73|344.13|0
1642602520000|2022-01-19 14:28:40|345.98|344.38|345.98|344.38|345.98|344.38|345.73|344.13|0
1642602530000|2022-01-19 14:28:50|346.23|344.63|346.23|344.63|346.23|344.63|346.23|344.63|0
1642602540000|2022-01-19 14:29:00|346.6|345|345.98|344.38|346.6|345|345.98|344.38|0
1642602550000|2022-01-19 14:29:10|346.23|344.63|345.98|344.38|346.23|344.63|345.98|344.38|0
1642602560000|2022-01-19 14:29:20|345.73|344.13|347.73|346.13|347.73|346.13|345.73|344.13|0
1642602570000|2022-01-19 14:29:30|347.98|346.38|348.1|346.5|348.48|346.88|347.98|346.38|0
1642602580000|2022-01-19 14:29:40|347.73|346.13|348.23|346.63|348.23|346.63|347.73|346.13|0
1642602590000|2022-01-19 14:29:50|348.48|346.88|347.23|345.63|348.48|346.88|347.23|345.63|0
1642602600000|2022-01-19 14:30:00|346.98|345.38|345.48|343.88|346.98|345.38|345.48|343.88|0
1642602610000|2022-01-19 14:30:10|345.35|343.75|347.98|346.38|347.98|346.38|345.35|343.75|0
1642602620000|2022-01-19 14:30:20|348.48|346.88|350.47|348.87|350.47|348.87|348.48|346.88|0
1642602630000|2022-01-19 14:30:30|350.72|349.12|351.47|349.87|351.72|350.12|350.72|349.12|0
1642602640000|2022-01-19 14:30:40|349.48|347.88|349.48|347.88|349.98|348.38|349.48|347.88|0
1642602650000|2022-01-19 14:30:50|348.48|346.88|347.98|346.38|348.48|346.88|347.98|346.38|0
1642602660000|2022-01-19 14:31:00|345.98|344.38|345.73|344.13|345.98|344.38|344.98|343.38|0
1642602670000|2022-01-19 14:31:10|346.48|344.88|346.73|345.13|346.73|345.13|345.98|344.38|0
1642602680000|2022-01-19 14:31:20|344.99|343.39|345.99|344.39|346.24|344.64|344.74|343.14|0
1642602690000|2022-01-19 14:31:30|346.49|344.89|346.5|344.9|346.75|345.15|346.25|344.65|0
1642602700000|2022-01-19 14:31:40|346|344.4|349.49|347.89|349.49|347.89|346|344.4|0
1642602710000|2022-01-19 14:31:50|348.99|347.39|350.74|349.14|350.74|349.14|348.99|347.39|0
1642602720000|2022-01-19 14:32:00|351.99|350.39|351.49|349.89|352.99|351.39|351.49|349.89|0
1642602730000|2022-01-19 14:32:10|351.99|350.39|353.73|352.13|353.98|352.38|351.99|350.39|0
1642602740000|2022-01-19 14:32:20|353.98|352.38|353.98|352.38|353.98|352.38|353.98|352.38|0
1642602750000|2022-01-19 14:32:30|354.23|352.63|353.73|352.13|354.23|352.63|353.23|351.63|0
1642602760000|2022-01-19 14:32:40|353.98|352.38|353.98|352.38|354.23|352.63|353.98|352.38|0
1642602770000|2022-01-19 14:32:50|353.35|351.75|351.24|349.64|353.35|351.75|351.24|349.64|0
1642602780000|2022-01-19 14:33:00|351.36|349.76|350.99|349.39|352.24|350.64|350.74|349.14|0
1642602790000|2022-01-19 14:33:10|351.24|349.64|351.24|349.64|351.74|350.14|351.24|349.64|0
1642602800000|2022-01-19 14:33:20|351.99|350.39|349.74|348.14|351.99|350.39|349.74|348.14|0
1642602810000|2022-01-19 14:33:30|350.49|348.89|349.24|347.64|350.49|348.89|349.24|347.64|0
1642602820000|2022-01-19 14:33:40|348.99|347.39|350.49|348.89|350.49|348.89|348.99|347.39|0
1642602830000|2022-01-19 14:33:50|349.74|348.14|347.99|346.39|349.99|348.39|347.99|346.39|0
1642602840000|2022-01-19 14:34:00|348.24|346.64|347.99|346.39|348.24|346.64|347.99|346.39|0
1642602850000|2022-01-19 14:34:10|347|345.4|349.49|347.89|349.49|347.89|347|345.4|0
1642602860000|2022-01-19 14:34:20|349.74|348.14|347.74|346.14|349.74|348.14|347.74|346.14|0
1642602870000|2022-01-19 14:34:30|347.24|345.64|346.75|345.15|347.99|346.39|346.75|345.15|0
1642602880000|2022-01-19 14:34:40|345.75|344.15|344.25|342.65|345.75|344.15|344|342.4|0
1642602890000|2022-01-19 14:34:50|345.25|343.65|344.5|342.9|345.25|343.65|344.5|342.9|0
1642602900000|2022-01-19 14:35:00|344.25|342.65|346.5|344.9|346.5|344.9|344.25|342.65|0
1642602910000|2022-01-19 14:35:10|346.25|344.65|345.25|343.65|346.25|344.65|344.75|343.15|0
1642602920000|2022-01-19 14:35:20|344.75|343.15|344.62|343.02|344.75|343.15|344|342.4|0
1642602930000|2022-01-19 14:35:30|344.5|342.9|345.5|343.9|345.5|343.9|344.5|342.9|0
1642602940000|2022-01-19 14:35:40|346.5|344.9|348.99|347.39|348.99|347.39|346.5|344.9|0
1642602950000|2022-01-19 14:35:50|349.49|347.89|347.99|346.39|349.49|347.89|347.74|346.14|0
1642602960000|2022-01-19 14:36:00|348.74|347.14|347.74|346.14|348.74|347.14|347.74|346.14|0
1642602970000|2022-01-19 14:36:10|346.25|344.65|347.24|345.64|347.24|345.64|346.25|344.65|0
1642602980000|2022-01-19 14:36:20|347.49|345.89|348.74|347.14|348.74|347.14|347.49|345.89|0
1642602990000|2022-01-19 14:36:30|349.49|347.89|350.74|349.14|350.74|349.14|349.49|347.89|0
1642603000000|2022-01-19 14:36:40|353.23|351.63|352.49|350.89|353.23|351.63|352.49|350.89|0
1642603010000|2022-01-19 14:36:50|353.23|351.63|352.74|351.14|353.23|351.63|352.24|350.64|0
1642603020000|2022-01-19 14:37:00|352.49|350.89|351.49|349.89|352.49|350.89|351.24|349.64|0
1642603030000|2022-01-19 14:37:10|351.99|350.39|353.48|351.88|354.23|352.63|351.99|350.39|0
1642603040000|2022-01-19 14:37:20|354.73|353.13|356.73|355.13|356.73|355.13|354.73|353.13|0
1642603050000|2022-01-19 14:37:30|357.1|355.5|357.73|356.13|357.73|356.13|357.1|355.5|0
1642603060000|2022-01-19 14:37:40|357.98|356.38|358.23|356.63|358.23|356.63|357.98|356.38|0
1642603070000|2022-01-19 14:37:50|358.48|356.88|358.23|356.63|358.73|357.13|358.23|356.63|0
1642603080000|2022-01-19 14:38:00|357.98|356.38|358.73|357.13|358.73|357.13|357.98|356.38|0
1642603090000|2022-01-19 14:38:10|358.98|357.38|359.23|357.63|359.48|357.88|358.98|357.38|0
1642603100000|2022-01-19 14:38:20|359.48|357.88|360.47|358.87|360.47|358.87|359.48|357.88|0
1642603110000|2022-01-19 14:38:30|359.97|358.37|358.23|356.63|359.97|358.37|357.98|356.38|0
1642603120000|2022-01-19 14:38:40|358.98|357.38|358.73|357.13|358.98|357.38|358.48|356.88|0
1642603130000|2022-01-19 14:38:50|358.98|357.38|358.98|357.38|358.98|357.38|358.98|357.38|0
1642603140000|2022-01-19 14:39:00|359.97|358.37|361.22|359.62|361.22|359.62|359.97|358.37|0
1642603150000|2022-01-19 14:39:10|360.97|359.37|360.47|358.87|361.72|360.12|360.47|358.87|0
1642603160000|2022-01-19 14:39:20|360.72|359.12|360.34|358.74|360.72|359.12|360.34|358.74|0
1642603170000|2022-01-19 14:39:30|360.72|359.12|361.72|360.12|361.72|360.12|360.72|359.12|0
1642603180000|2022-01-19 14:39:40|361.47|359.87|360.97|359.37|361.47|359.87|359.97|358.37|0
1642603190000|2022-01-19 14:39:50|360.72|359.12|358.98|357.38|360.72|359.12|358.98|357.38|0
1642603200000|2022-01-19 14:40:00|359.23|357.63|356.73|355.13|359.48|357.88|356.73|355.13|0
1642603210000|2022-01-19 14:40:10|356.48|354.88|355.48|353.88|356.48|354.88|355.48|353.88|0
1642603220000|2022-01-19 14:40:20|355.23|353.63|355.23|353.63|356.23|354.63|355.23|353.63|0
1642603230000|2022-01-19 14:40:30|354.98|353.38|354.23|352.63|355.48|353.88|354.23|352.63|0
1642603240000|2022-01-19 14:40:40|353.85|352.25|354.6|353|354.6|353|353.85|352.25|0
1642603250000|2022-01-19 14:40:50|355.23|353.63|355.48|353.88|355.48|353.88|354.98|353.38|0
1642603260000|2022-01-19 14:41:00|355.73|354.13|356.73|355.13|356.98|355.38|355.73|354.13|0
1642603270000|2022-01-19 14:41:10|356.23|354.63|356.23|354.63|356.98|355.38|356.23|354.63|0
1642603280000|2022-01-19 14:41:20|357.23|355.63|356.98|355.38|357.23|355.63|356.98|355.38|0
1642603290000|2022-01-19 14:41:30|356.73|355.13|356.85|355.25|356.98|355.38|356.48|354.88|0
1642603300000|2022-01-19 14:41:40|355.85|354.25|353.73|352.13|355.85|354.25|353.73|352.13|0
1642603310000|2022-01-19 14:41:50|354.48|352.88|353.98|352.38|354.73|353.13|353.98|352.38|0
1642603320000|2022-01-19 14:42:00|354.98|353.38|355.23|353.63|355.48|353.88|354.73|353.13|0
1642603330000|2022-01-19 14:42:10|356.23|354.63|355.48|353.88|356.23|354.63|354.98|353.38|0
1642603340000|2022-01-19 14:42:20|355.23|353.63|355.98|354.38|355.98|354.38|355.23|353.63|0
1642603350000|2022-01-19 14:42:30|354.23|352.63|353.73|352.13|354.23|352.63|353.48|351.88|0
1642603360000|2022-01-19 14:42:40|351.99|350.39|352.24|350.64|352.24|350.64|351.99|350.39|0
1642603370000|2022-01-19 14:42:50|351.49|349.89|348.49|346.89|351.49|349.89|348.49|346.89|0
1642603380000|2022-01-19 14:43:00|348.24|346.64|347.74|346.14|348.49|346.89|347.74|346.14|0
1642603390000|2022-01-19 14:43:10|348.24|346.64|346.99|345.39|348.24|346.64|346.99|345.39|0
1642603400000|2022-01-19 14:43:20|346.74|345.14|347.74|346.14|347.74|346.14|346.74|345.14|0
1642603410000|2022-01-19 14:43:30|347.61|346.01|347.99|346.39|347.99|346.39|346.74|345.14|0
1642603420000|2022-01-19 14:43:40|348.49|346.89|348.99|347.39|348.99|347.39|348.49|346.89|0
1642603430000|2022-01-19 14:43:50|348.74|347.14|349.49|347.89|349.49|347.89|348.74|347.14|0
1642603440000|2022-01-19 14:44:00|348.99|347.39|349.74|348.14|349.99|348.39|348.99|347.39|0
1642603450000|2022-01-19 14:44:10|350.74|349.14|352.24|350.64|352.24|350.64|350.74|349.14|0
1642603460000|2022-01-19 14:44:20|352.48|350.88|352.73|351.13|352.73|351.13|351.24|349.64|0
1642603470000|2022-01-19 14:44:30|352.98|351.38|353.73|352.13|354.23|352.63|352.98|351.38|0
1642603480000|2022-01-19 14:44:40|354.23|352.63|354.48|352.88|354.48|352.88|353.98|352.38|0
1642603490000|2022-01-19 14:44:50|354.73|353.13|354.48|352.88|354.73|353.13|354.48|352.88|0
1642603500000|2022-01-19 14:45:00|353.98|352.38|353.98|352.38|353.98|352.38|353.23|351.63|0
1642603510000|2022-01-19 14:45:10|354.23|352.63|355.98|354.38|355.98|354.38|354.23|352.63|0
1642603520000|2022-01-19 14:45:20|355.73|354.13|354.48|352.88|356.1|354.5|354.48|352.88|0
1642603530000|2022-01-19 14:45:30|355.23|353.63|355.73|354.13|355.73|354.13|355.23|353.63|0
1642603540000|2022-01-19 14:45:40|356.23|354.63|354.98|353.38|356.23|354.63|354.98|353.38|0
1642603550000|2022-01-19 14:45:50|354.23|352.63|354.23|352.63|354.48|352.88|353.73|352.13|0
1642603560000|2022-01-19 14:46:00|355.23|353.63|357.23|355.63|357.23|355.63|355.23|353.63|0
1642603570000|2022-01-19 14:46:10|357.98|356.38|360.72|359.12|360.72|359.12|357.98|356.38|0
1642603580000|2022-01-19 14:46:20|360.47|358.87|359.47|357.87|360.47|358.87|359.47|357.87|0
1642603590000|2022-01-19 14:46:30|359.72|358.12|359.97|358.37|359.97|358.37|359.47|357.87|0
1642603600000|2022-01-19 14:46:40|360.47|358.87|360.97|359.37|361.22|359.62|360.47|358.87|0
1642603610000|2022-01-19 14:46:50|359.47|357.87|359.72|358.12|360.47|358.87|359.23|357.63|0
1642603620000|2022-01-19 14:47:00|359.47|357.87|359.22|357.62|359.72|358.12|359.22|357.62|0
1642603630000|2022-01-19 14:47:10|357.98|356.38|359.22|357.62|359.22|357.62|357.98|356.38|0
1642603640000|2022-01-19 14:47:20|358.98|357.38|359.22|357.62|359.22|357.62|358.98|357.38|0
1642603650000|2022-01-19 14:47:30|358.1|356.5|357.48|355.88|358.73|357.13|357.48|355.88|0
1642603660000|2022-01-19 14:47:40|357.23|355.63|356.98|355.38|357.23|355.63|356.98|355.38|0
1642603670000|2022-01-19 14:47:50|357.48|355.88|358.1|356.5|358.23|356.63|357.48|355.88|0
1642603680000|2022-01-19 14:48:00|357.73|356.13|357.48|355.88|357.98|356.38|356.73|355.13|0
1642603690000|2022-01-19 14:48:10|357.23|355.63|358.98|357.38|358.98|357.38|357.23|355.63|0
1642603700000|2022-01-19 14:48:20|358.73|357.13|359.72|358.12|359.72|358.12|358.73|357.13|0
1642603710000|2022-01-19 14:48:30|359.47|357.87|360.22|358.62|360.22|358.62|359.47|357.87|0
1642603720000|2022-01-19 14:48:40|360.72|359.12|358.23|356.63|360.72|359.12|358.23|356.63|0
1642603730000|2022-01-19 14:48:50|358.48|356.88|358.98|357.38|358.98|357.38|358.48|356.88|0
1642603740000|2022-01-19 14:49:00|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1642603750000|2022-01-19 14:49:10|357.48|355.88|357.98|356.38|358.23|356.63|357.48|355.88|0
1642603760000|2022-01-19 14:49:20|357.73|356.13|357.23|355.63|357.73|356.13|357.23|355.63|0
1642603770000|2022-01-19 14:49:30|353.98|352.38|352.98|351.38|353.98|352.38|352.98|351.38|0
1642603780000|2022-01-19 14:49:40|351.98|350.38|351.49|349.89|351.98|350.38|351.24|349.64|0
1642603790000|2022-01-19 14:49:50|352.48|350.88|353.23|351.63|353.48|351.88|352.48|350.88|0
1642603800000|2022-01-19 14:50:00|353.48|351.88|351.74|350.14|353.48|351.88|351.74|350.14|0
1642603810000|2022-01-19 14:50:10|349.74|348.14|349.74|348.14|349.74|348.14|349.49|347.89|0
1642603820000|2022-01-19 14:50:20|349.99|348.39|350.99|349.39|351.24|349.64|349.99|348.39|0
1642603830000|2022-01-19 14:50:30|351.24|349.64|350.99|349.39|351.24|349.64|349.74|348.14|0
1642603840000|2022-01-19 14:50:40|351.74|350.14|352.48|350.88|352.98|351.38|351.74|350.14|0
1642603850000|2022-01-19 14:50:50|352.98|351.38|351.24|349.64|353.23|351.63|351.24|349.64|0
1642603860000|2022-01-19 14:51:00|351.49|349.89|351.98|350.38|351.98|350.38|350.99|349.39|0
1642603870000|2022-01-19 14:51:10|353.48|351.88|353.73|352.13|353.73|352.13|352.23|350.63|0
1642603880000|2022-01-19 14:51:20|354.23|352.63|354.73|353.13|354.73|353.13|354.23|352.63|0
1642603890000|2022-01-19 14:51:30|355.48|353.88|355.1|353.5|355.48|353.88|354.73|353.13|0
1642603900000|2022-01-19 14:51:40|354.98|353.38|357.23|355.63|357.23|355.63|354.98|353.38|0
1642603910000|2022-01-19 14:51:50|357.6|356|357.73|356.13|357.73|356.13|357.48|355.88|0
1642603920000|2022-01-19 14:52:00|357.98|356.38|358.73|357.13|358.73|357.13|357.98|356.38|0
1642603930000|2022-01-19 14:52:10|359.97|358.37|360.97|359.37|360.97|359.37|359.97|358.37|0
1642603940000|2022-01-19 14:52:20|359.47|357.87|357.73|356.13|359.72|358.12|357.73|356.13|0
1642603950000|2022-01-19 14:52:30|358.1|356.5|356.73|355.13|358.1|356.5|356.73|355.13|0
1642603960000|2022-01-19 14:52:40|357.23|355.63|357.23|355.63|357.23|355.63|357.23|355.63|0
1642603970000|2022-01-19 14:52:50|356.73|355.13|356.98|355.38|357.48|355.88|356.73|355.13|0
1642603980000|2022-01-19 14:53:00|357.48|355.88|357.48|355.88|357.73|356.13|356.73|355.13|0
1642603990000|2022-01-19 14:53:10|357.23|355.63|357.98|356.38|357.98|356.38|356.23|354.63|0
1642604000000|2022-01-19 14:53:20|358.23|356.63|357.48|355.88|358.48|356.88|357.48|355.88|0
1642604010000|2022-01-19 14:53:30|358.23|356.63|358.23|356.63|358.23|356.63|357.98|356.38|0
1642604020000|2022-01-19 14:53:40|357.73|356.13|356.48|354.88|357.73|356.13|356.48|354.88|0
1642604030000|2022-01-19 14:53:50|357.98|356.38|357.35|355.75|357.98|356.38|357.35|355.75|0
1642604040000|2022-01-19 14:54:00|356.98|355.38|357.23|355.63|357.73|356.13|356.98|355.38|0
1642604050000|2022-01-19 14:54:10|356.73|355.13|357.23|355.63|357.48|355.88|356.73|355.13|0
1642604060000|2022-01-19 14:54:20|356.98|355.38|357.73|356.13|357.73|356.13|356.98|355.38|0
1642604070000|2022-01-19 14:54:30|357.98|356.38|357.73|356.13|358.23|356.63|357.73|356.13|0
1642604080000|2022-01-19 14:54:40|358.84|357.24|358.72|357.12|358.97|357.37|358.72|357.12|0
1642604090000|2022-01-19 14:54:50|358.23|356.63|357.48|355.88|358.23|356.63|357.48|355.88|0
1642604100000|2022-01-19 14:55:00|358.48|356.88|357.73|356.13|358.48|356.88|357.23|355.63|0
1642604110000|2022-01-19 14:55:10|358.6|357|360.22|358.62|360.22|358.62|358.6|357|0
1642604120000|2022-01-19 14:55:20|360.72|359.12|359.22|357.62|360.97|359.37|359.22|357.62|0
1642604130000|2022-01-19 14:55:30|359.47|357.87|357.98|356.38|359.47|357.87|357.98|356.38|0
1642604140000|2022-01-19 14:55:40|358.48|356.88|360.22|358.62|360.22|358.62|358.48|356.88|0
1642604150000|2022-01-19 14:55:50|360.47|358.87|359.97|358.37|360.72|359.12|359.47|357.87|0
1642604160000|2022-01-19 14:56:00|357.98|356.38|358.1|356.5|358.23|356.63|357.23|355.63|0
1642604170000|2022-01-19 14:56:10|358.23|356.63|359.22|357.62|359.22|357.62|358.23|356.63|0
1642604180000|2022-01-19 14:56:20|358.48|356.88|358.97|357.37|359.22|357.62|358.48|356.88|0
1642604190000|2022-01-19 14:56:30|359.22|357.62|359.72|358.12|359.72|358.12|359.22|357.62|0
1642604200000|2022-01-19 14:56:40|360.22|358.62|359.72|358.12|360.72|359.12|359.72|358.12|0
1642604210000|2022-01-19 14:56:50|359.97|358.37|359.72|358.12|359.97|358.37|359.72|358.12|0
1642604220000|2022-01-19 14:57:00|359.47|357.87|359.72|358.12|359.72|358.12|359.22|357.62|0
1642604230000|2022-01-19 14:57:10|359.22|357.62|358.48|356.88|359.22|357.62|357.98|356.38|0
1642604240000|2022-01-19 14:57:20|357.98|356.38|356.48|354.88|358.1|356.5|356.48|354.88|0
1642604250000|2022-01-19 14:57:30|356.98|355.38|358.72|357.12|358.72|357.12|356.98|355.38|0
1642604260000|2022-01-19 14:57:40|358.97|357.37|360.22|358.62|360.22|358.62|358.97|357.37|0
1642604270000|2022-01-19 14:57:50|359.72|358.12|360.72|359.12|360.72|359.12|359.72|358.12|0
1642604280000|2022-01-19 14:58:00|359.97|358.37|360.97|359.37|360.97|359.37|359.47|357.87|0
1642604290000|2022-01-19 14:58:10|360.47|358.87|360.97|359.37|361.34|359.74|360.47|358.87|0
1642604300000|2022-01-19 14:58:20|360.47|358.87|359.22|357.62|360.47|358.87|359.09|357.49|0
1642604310000|2022-01-19 14:58:30|359.34|357.74|358.23|356.63|359.34|357.74|357.73|356.13|0
1642604320000|2022-01-19 14:58:40|358.47|356.87|358.47|356.87|358.47|356.87|358.23|356.63|0
1642604330000|2022-01-19 14:58:50|358.97|357.37|358.23|356.63|358.97|357.37|357.98|356.38|0
1642604340000|2022-01-19 14:59:00|357.48|355.88|358.97|357.37|358.97|357.37|357.48|355.88|0
1642604350000|2022-01-19 14:59:10|358.47|356.87|358.97|357.37|359.47|357.87|358.23|356.63|0
1642604360000|2022-01-19 14:59:20|359.22|357.62|358.23|356.63|359.22|357.62|357.73|356.13|0
1642604370000|2022-01-19 14:59:30|358.97|357.37|358.97|357.37|358.97|357.37|358.72|357.12|0
1642604380000|2022-01-19 14:59:40|359.22|357.62|359.22|357.62|359.47|357.87|359.22|357.62|0
1642604390000|2022-01-19 14:59:50|358.72|357.12|359.22|357.62|359.22|357.62|358.72|357.12|0
1642604400000|2022-01-19 15:00:00|360.84|359.24|358.72|357.12|361.47|359.87|358.72|357.12|0
1642604410000|2022-01-19 15:00:10|357.48|355.88|355.73|354.13|357.73|356.13|355.73|354.13|0
1642604420000|2022-01-19 15:00:20|356.48|354.88|356.48|354.88|356.48|354.88|355.98|354.38|0
1642604430000|2022-01-19 15:00:30|356.23|354.63|357.23|355.63|357.23|355.63|355.73|354.13|0
1642604440000|2022-01-19 15:00:40|357.48|355.88|356.23|354.63|357.48|355.88|356.23|354.63|0
1642604450000|2022-01-19 15:00:50|356.48|354.88|357.23|355.63|357.23|355.63|355.98|354.38|0
1642604460000|2022-01-19 15:01:00|357.98|356.38|359.72|358.12|359.72|358.12|357.98|356.38|0
1642604470000|2022-01-19 15:01:10|360.22|358.62|359.47|357.87|360.22|358.62|359.47|357.87|0
1642604480000|2022-01-19 15:01:20|359.97|358.37|359.72|358.12|359.97|358.37|358.97|357.37|0
1642604490000|2022-01-19 15:01:30|358.97|357.37|355.23|353.63|358.97|357.37|355.23|353.63|0
1642604500000|2022-01-19 15:01:40|354.73|353.13|354.23|352.63|354.73|353.13|354.23|352.63|0
1642604510000|2022-01-19 15:01:50|354.73|353.13|354.23|352.63|354.73|353.13|353.98|352.38|0
1642604520000|2022-01-19 15:02:00|354.48|352.88|354.48|352.88|354.73|353.13|352.98|351.38|0
1642604530000|2022-01-19 15:02:10|355.48|353.88|356.48|354.88|356.48|354.88|355.48|353.88|0
1642604540000|2022-01-19 15:02:20|355.73|354.13|355.48|353.88|356.48|354.88|355.48|353.88|0
1642604550000|2022-01-19 15:02:30|354.73|353.13|354.48|352.88|354.98|353.38|354.23|352.63|0
1642604560000|2022-01-19 15:02:40|354.98|353.38|354.98|353.38|354.98|353.38|354.73|353.13|0
1642604570000|2022-01-19 15:02:50|354.6|353|354.73|353.13|354.98|353.38|354.6|353|0
1642604580000|2022-01-19 15:03:00|354.23|352.63|354.48|352.88|354.73|353.13|354.23|352.63|0
1642604590000|2022-01-19 15:03:10|354.23|352.63|352.6|351|354.23|352.63|352.6|351|0
1642604600000|2022-01-19 15:03:20|351.48|349.88|351.98|350.38|351.98|350.38|350.74|349.14|0
1642604610000|2022-01-19 15:03:30|351.23|349.63|352.23|350.63|352.23|350.63|351.23|349.63|0
1642604620000|2022-01-19 15:03:40|352.6|351|354.73|353.13|354.73|353.13|352.6|351|0
1642604630000|2022-01-19 15:03:50|355.23|353.63|355.23|353.63|355.48|353.88|355.23|353.63|0
1642604640000|2022-01-19 15:04:00|355.98|354.38|355.98|354.38|357.48|355.88|355.98|354.38|0
1642604650000|2022-01-19 15:04:10|355.48|353.88|356.73|355.13|356.73|355.13|355.48|353.88|0
1642604660000|2022-01-19 15:04:20|356.98|355.38|357.23|355.63|357.48|355.88|356.98|355.38|0
1642604670000|2022-01-19 15:04:30|357.48|355.88|355.98|354.38|357.48|355.88|355.98|354.38|0
1642604680000|2022-01-19 15:04:40|356.73|355.13|355.73|354.13|356.73|355.13|355.73|354.13|0
1642604690000|2022-01-19 15:04:50|354.98|353.38|354.98|353.38|355.23|353.63|354.98|353.38|0
1642604700000|2022-01-19 15:05:00|354.48|352.88|352.98|351.38|354.73|353.13|352.98|351.38|0
1642604710000|2022-01-19 15:05:10|352.48|350.88|352.48|350.88|352.48|350.88|351.98|350.38|0
1642604720000|2022-01-19 15:05:20|352.23|350.63|351.23|349.63|352.23|350.63|351.23|349.63|0
1642604730000|2022-01-19 15:05:30|351.98|350.38|352.23|350.63|352.73|351.13|351.98|350.38|0
1642604740000|2022-01-19 15:05:40|351.98|350.38|352.6|351|352.98|351.38|351.98|350.38|0
1642604750000|2022-01-19 15:05:50|352.23|350.63|352.48|350.88|352.48|350.88|351.98|350.38|0
1642604760000|2022-01-19 15:06:00|351.23|349.63|351.98|350.38|351.98|350.38|351.23|349.63|0
1642604770000|2022-01-19 15:06:10|351.23|349.63|350.49|348.89|351.23|349.63|350.49|348.89|0
1642604780000|2022-01-19 15:06:20|349.24|347.64|349.49|347.89|349.49|347.89|349.11|347.51|0
1642604790000|2022-01-19 15:06:30|350.24|348.64|349.24|347.64|350.24|348.64|349.24|347.64|0
1642604800000|2022-01-19 15:06:40|349.49|347.89|348.74|347.14|349.49|347.89|348.74|347.14|0
1642604810000|2022-01-19 15:06:50|348.99|347.39|348.24|346.64|349.24|347.64|348.24|346.64|0
1642604820000|2022-01-19 15:07:00|347.61|346.01|348.24|346.64|348.49|346.89|347.61|346.01|0
1642604830000|2022-01-19 15:07:10|347.49|345.89|346.99|345.39|347.74|346.14|346.99|345.39|0
1642604840000|2022-01-19 15:07:20|346.74|345.14|348.49|346.89|348.49|346.89|346.74|345.14|0
1642604850000|2022-01-19 15:07:30|348.74|347.14|347.61|346.01|348.99|347.39|347.61|346.01|0
1642604860000|2022-01-19 15:07:40|347.74|346.14|347.74|346.14|347.74|346.14|347.24|345.64|0
1642604870000|2022-01-19 15:07:50|346.74|345.14|346.49|344.89|346.74|345.14|346.49|344.89|0
1642604880000|2022-01-19 15:08:00|344.99|343.39|344.99|343.39|344.99|343.39|344.5|342.9|0
1642604890000|2022-01-19 15:08:10|344.74|343.14|344.74|343.14|345.24|343.64|344.74|343.14|0
1642604900000|2022-01-19 15:08:20|344.5|342.9|344.74|343.14|344.74|343.14|344.5|342.9|0
1642604910000|2022-01-19 15:08:30|344.5|342.9|344.74|343.14|344.99|343.39|344.5|342.9|0
1642604920000|2022-01-19 15:08:40|344.99|343.39|344.74|343.14|345.49|343.89|344.74|343.14|0
1642604930000|2022-01-19 15:08:50|344|342.4|345.24|343.64|345.24|343.64|344|342.4|0
1642604940000|2022-01-19 15:09:00|345.99|344.39|346.74|345.14|346.74|345.14|345.99|344.39|0
1642604950000|2022-01-19 15:09:10|346.99|345.39|348.24|346.64|348.24|346.64|346.99|345.39|0
1642604960000|2022-01-19 15:09:20|347.74|346.14|346.99|345.39|347.74|346.14|346.99|345.39|0
1642604970000|2022-01-19 15:09:30|346.74|345.14|346.24|344.64|346.74|345.14|346.24|344.64|0
1642604980000|2022-01-19 15:09:40|345.99|344.39|345.99|344.39|345.99|344.39|345.99|344.39|0
1642604990000|2022-01-19 15:09:50|346.74|345.14|346.49|344.89|346.99|345.39|346.49|344.89|0
1642605000000|2022-01-19 15:10:00|345.99|344.39|347.24|345.64|347.24|345.64|345.99|344.39|0
1642605010000|2022-01-19 15:10:10|346.99|345.39|348.74|347.14|348.74|347.14|346.99|345.39|0
1642605020000|2022-01-19 15:10:20|348.99|347.39|347.24|345.64|348.99|347.39|347.24|345.64|0
1642605030000|2022-01-19 15:10:30|347.74|346.14|346.49|344.89|347.74|346.14|346.49|344.89|0
1642605040000|2022-01-19 15:10:40|346.74|345.14|346.24|344.64|346.74|345.14|346.24|344.64|0
1642605050000|2022-01-19 15:10:50|346.49|344.89|347.49|345.89|347.49|345.89|346.49|344.89|0
1642605060000|2022-01-19 15:11:00|347.24|345.64|349.49|347.89|349.49|347.89|347.24|345.64|0
1642605070000|2022-01-19 15:11:10|348.74|347.14|348.49|346.89|348.74|347.14|347.99|346.39|0
1642605080000|2022-01-19 15:11:20|347.49|345.89|347.74|346.14|347.86|346.26|347.49|345.89|0
1642605090000|2022-01-19 15:11:30|347.49|345.89|346.99|345.39|347.49|345.89|346.99|345.39|0
1642605100000|2022-01-19 15:11:40|346.86|345.26|344.74|343.14|346.86|345.26|344.74|343.14|0
1642605110000|2022-01-19 15:11:50|344.49|342.89|345.49|343.89|345.49|343.89|344.49|342.89|0
1642605120000|2022-01-19 15:12:00|345.86|344.26|346.99|345.39|347.49|345.89|345.86|344.26|0
1642605130000|2022-01-19 15:12:10|347.24|345.64|346.99|345.39|347.74|346.14|346.99|345.39|0
1642605140000|2022-01-19 15:12:20|346.74|345.14|348.74|347.14|348.74|347.14|346.74|345.14|0
1642605150000|2022-01-19 15:12:30|348.99|347.39|349.49|347.89|349.49|347.89|348.49|346.89|0
1642605160000|2022-01-19 15:12:40|348.99|347.39|349.36|347.76|349.49|347.89|348.24|346.64|0
1642605170000|2022-01-19 15:12:50|349.74|348.14|349.24|347.64|349.74|348.14|349.24|347.64|0
1642605180000|2022-01-19 15:13:00|348.24|346.64|348.74|347.14|348.74|347.14|348.24|346.64|0
1642605190000|2022-01-19 15:13:10|348.24|346.64|350.24|348.64|350.24|348.64|348.24|346.64|0
1642605200000|2022-01-19 15:13:20|350.73|349.13|349.49|347.89|350.73|349.13|349.49|347.89|0
1642605210000|2022-01-19 15:13:30|348.24|346.64|347.99|346.39|348.24|346.64|347.99|346.39|0
1642605220000|2022-01-19 15:13:40|348.24|346.64|348.49|346.89|348.49|346.89|348.24|346.64|0
1642605230000|2022-01-19 15:13:50|348.74|347.14|348.74|347.14|348.99|347.39|348.74|347.14|0
1642605240000|2022-01-19 15:14:00|348.99|347.39|348.49|346.89|348.99|347.39|348.24|346.64|0
1642605250000|2022-01-19 15:14:10|348.24|346.64|347.49|345.89|348.24|346.64|347.49|345.89|0
1642605260000|2022-01-19 15:14:20|346.99|345.39|349.74|348.14|349.74|348.14|346.99|345.39|0
1642605270000|2022-01-19 15:14:30|350.23|348.63|350.23|348.63|350.48|348.88|349.86|348.26|0
1642605280000|2022-01-19 15:14:40|351.48|349.88|349.99|348.39|351.48|349.88|349.74|348.14|0
1642605290000|2022-01-19 15:14:50|349.74|348.14|349.74|348.14|349.99|348.39|349.24|347.64|0
1642605300000|2022-01-19 15:15:00|349.86|348.26|348.49|346.89|349.86|348.26|348.24|346.64|0
1642605310000|2022-01-19 15:15:10|348.24|346.64|347.24|345.64|348.24|346.64|346.99|345.39|0
1642605320000|2022-01-19 15:15:20|346.99|345.39|347.24|345.64|347.49|345.89|346.99|345.39|0
1642605330000|2022-01-19 15:15:30|347.49|345.89|348.49|346.89|348.49|346.89|346.99|345.39|0
1642605340000|2022-01-19 15:15:40|349.49|347.89|350.98|349.38|350.98|349.38|349.49|347.89|0
1642605350000|2022-01-19 15:15:50|350.73|349.13|349.74|348.14|350.73|349.13|349.49|347.89|0
1642605360000|2022-01-19 15:16:00|349.24|347.64|347.74|346.14|349.24|347.64|347.74|346.14|0
1642605370000|2022-01-19 15:16:10|347.24|345.64|347.74|346.14|347.74|346.14|346.99|345.39|0
1642605380000|2022-01-19 15:16:20|347.99|346.39|348.99|347.39|348.99|347.39|347.99|346.39|0
1642605390000|2022-01-19 15:16:30|348.74|347.14|348.24|346.64|348.74|347.14|348.24|346.64|0
1642605400000|2022-01-19 15:16:40|348.74|347.14|347.99|346.39|348.74|347.14|347.99|346.39|0
1642605410000|2022-01-19 15:16:50|348.49|346.89|348.24|346.64|348.99|347.39|348.24|346.64|0
1642605420000|2022-01-19 15:17:00|346.74|345.14|346.74|345.14|347.24|345.64|346.74|345.14|0
1642605430000|2022-01-19 15:17:10|346.49|344.89|344.99|343.39|346.49|344.89|344.99|343.39|0
1642605440000|2022-01-19 15:17:20|344.74|343.14|344.74|343.14|344.74|343.14|344.49|342.89|0
1642605450000|2022-01-19 15:17:30|345.24|343.64|344.74|343.14|345.24|343.64|344.74|343.14|0
1642605460000|2022-01-19 15:17:40|343|341.4|342.75|341.15|343.5|341.9|342.75|341.15|0
1642605470000|2022-01-19 15:17:50|343|341.4|342.75|341.15|343|341.4|342.75|341.15|0
1642605480000|2022-01-19 15:18:00|342.5|340.9|341.75|340.15|342.5|340.9|341.5|339.9|0
1642605490000|2022-01-19 15:18:10|342.25|340.65|341.5|339.9|342.25|340.65|341.5|339.9|0
1642605500000|2022-01-19 15:18:20|341.25|339.65|340|338.4|341.25|339.65|340|338.4|0
1642605510000|2022-01-19 15:18:30|340.25|338.65|340.87|339.27|340.87|339.27|340.25|338.65|0
1642605520000|2022-01-19 15:18:40|341|339.4|342|340.4|342|340.4|341|339.4|0
1642605530000|2022-01-19 15:18:50|342.62|341.02|342|340.4|342.62|341.02|342|340.4|0
1642605540000|2022-01-19 15:19:00|342.25|340.65|344.49|342.89|344.49|342.89|342.25|340.65|0
1642605550000|2022-01-19 15:19:10|343.99|342.39|343.5|341.9|344.24|342.64|343.5|341.9|0
1642605560000|2022-01-19 15:19:20|343.75|342.15|343.75|342.15|343.99|342.39|343.75|342.15|0
1642605570000|2022-01-19 15:19:30|343.25|341.65|343.75|342.15|343.75|342.15|343.25|341.65|0
1642605580000|2022-01-19 15:19:40|343.5|341.9|343.5|341.9|343.75|342.15|343.5|341.9|0
1642605590000|2022-01-19 15:19:50|343|341.4|342.5|340.9|343|341.4|342.5|340.9|0
1642605600000|2022-01-19 15:20:00|343|341.4|344.49|342.89|344.49|342.89|343|341.4|0
1642605610000|2022-01-19 15:20:10|343.99|342.39|343|341.4|343.99|342.39|343|341.4|0
1642605620000|2022-01-19 15:20:20|342|340.4|341.25|339.65|342|340.4|341.25|339.65|0
1642605630000|2022-01-19 15:20:30|341.75|340.15|341.25|339.65|341.75|340.15|341.25|339.65|0
1642605640000|2022-01-19 15:20:40|341|339.4|340.5|338.9|341|339.4|340.5|338.9|0
1642605650000|2022-01-19 15:20:50|340.25|338.65|340|338.4|340.5|338.9|340|338.4|0
1642605660000|2022-01-19 15:21:00|340.12|338.52|340.25|338.65|341.25|339.65|340.12|338.52|0
1642605670000|2022-01-19 15:21:10|340.75|339.15|340.25|338.65|340.75|339.15|340.25|338.65|0
1642605680000|2022-01-19 15:21:20|340|338.4|340.25|338.65|340.25|338.65|339.5|337.9|0
1642605690000|2022-01-19 15:21:30|340|338.4|339.75|338.15|340|338.4|339.5|337.9|0
1642605700000|2022-01-19 15:21:40|339.5|337.9|339.5|337.9|340.25|338.65|339.5|337.9|0
1642605710000|2022-01-19 15:21:50|339.75|338.15|339.75|338.15|340.25|338.65|339.5|337.9|0
1642605720000|2022-01-19 15:22:00|340|338.4|340.12|338.52|340.12|338.52|339.75|338.15|0
1642605730000|2022-01-19 15:22:10|340.75|339.15|340|338.4|340.75|339.15|340|338.4|0
1642605740000|2022-01-19 15:22:20|340.25|338.65|338.26|336.66|340.5|338.9|338.26|336.66|0
1642605750000|2022-01-19 15:22:30|338.01|336.41|337.51|335.91|338.01|336.41|336.76|335.16|0
1642605760000|2022-01-19 15:22:40|338.01|336.41|337.88|336.28|338.26|336.66|337.26|335.66|0
1642605770000|2022-01-19 15:22:50|338.01|336.41|338.01|336.41|338.01|336.41|338.01|336.41|0
1642605780000|2022-01-19 15:23:00|338.13|336.53|338.75|337.15|338.75|337.15|338.13|336.53|0
1642605790000|2022-01-19 15:23:10|339|337.4|339|337.4|339.25|337.65|338.75|337.15|0
1642605800000|2022-01-19 15:23:20|338.75|337.15|338.5|336.9|338.75|337.15|338.5|336.9|0
1642605810000|2022-01-19 15:23:30|339.25|337.65|338.75|337.15|339.5|337.9|338.75|337.15|0
1642605820000|2022-01-19 15:23:40|339.87|338.27|338.75|337.15|340|338.4|338.75|337.15|0
1642605830000|2022-01-19 15:23:50|338.5|336.9|338.75|337.15|338.75|337.15|338.26|336.66|0
1642605840000|2022-01-19 15:24:00|338.87|337.27|338.5|336.9|338.87|337.27|338.5|336.9|0
1642605850000|2022-01-19 15:24:10|338.26|336.66|338.01|336.41|338.26|336.66|337.51|335.91|0
1642605860000|2022-01-19 15:24:20|338.26|336.66|338.5|336.9|339|337.4|338.26|336.66|0
1642605870000|2022-01-19 15:24:30|338.01|336.41|337.01|335.41|338.01|336.41|337.01|335.41|0
1642605880000|2022-01-19 15:24:40|336.76|335.16|336.76|335.16|337.01|335.41|336.76|335.16|0
1642605890000|2022-01-19 15:24:50|336.51|334.91|336.26|334.66|336.76|335.16|336.26|334.66|0
1642605900000|2022-01-19 15:25:00|337.01|335.41|336.26|334.66|337.01|335.41|336.26|334.66|0
1642605910000|2022-01-19 15:25:10|336.01|334.41|335.38|333.78|336.01|334.41|335.01|333.41|0
1642605920000|2022-01-19 15:25:20|334.76|333.16|333.76|332.16|335.13|333.53|333.76|332.16|0
1642605930000|2022-01-19 15:25:30|334.01|332.41|335.01|333.41|335.01|333.41|334.01|332.41|0
1642605940000|2022-01-19 15:25:40|334.51|332.91|334.26|332.66|334.51|332.91|334.01|332.41|0
1642605950000|2022-01-19 15:25:50|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1642605960000|2022-01-19 15:26:00|334.01|332.41|333.52|331.92|334.26|332.66|333.52|331.92|0
1642605970000|2022-01-19 15:26:10|334.26|332.66|333.39|331.79|334.26|332.66|333.27|331.67|0
1642605980000|2022-01-19 15:26:20|333.76|332.16|333.76|332.16|333.76|332.16|333.52|331.92|0
1642605990000|2022-01-19 15:26:30|333.02|331.42|333.01|331.41|333.51|331.91|333.01|331.41|0
1642606000000|2022-01-19 15:26:40|333.26|331.66|334|332.4|334|332.4|333.26|331.66|0
1642606010000|2022-01-19 15:26:50|333.76|332.16|334|332.4|334|332.4|333.63|332.03|0
1642606020000|2022-01-19 15:27:00|333.76|332.16|333.01|331.41|333.76|332.16|333.01|331.41|0
1642606030000|2022-01-19 15:27:10|333.51|331.91|333.01|331.41|333.51|331.91|332.76|331.16|0
1642606040000|2022-01-19 15:27:20|332.76|331.16|332.26|330.66|332.76|331.16|332.26|330.66|0
1642606050000|2022-01-19 15:27:30|333.01|331.41|332.51|330.91|333.01|331.41|332.51|330.91|0
1642606060000|2022-01-19 15:27:40|333.01|331.41|332.51|330.91|333.01|331.41|332.51|330.91|0
1642606070000|2022-01-19 15:27:50|333.26|331.66|333.26|331.66|334|332.4|333.26|331.66|0
1642606080000|2022-01-19 15:28:00|332.51|330.91|333.26|331.66|333.26|331.66|332.51|330.91|0
1642606090000|2022-01-19 15:28:10|333.51|331.91|334|332.4|334|332.4|333.51|331.91|0
1642606100000|2022-01-19 15:28:20|333.51|331.91|333.13|331.53|333.51|331.91|333.13|331.53|0
1642606110000|2022-01-19 15:28:30|333.01|331.41|333.01|331.41|333.01|331.41|333.01|331.41|0
1642606120000|2022-01-19 15:28:40|332.76|331.16|334|332.4|334|332.4|332.76|331.16|0
1642606130000|2022-01-19 15:28:50|334.5|332.9|334.5|332.9|334.75|333.15|334.5|332.9|0
1642606140000|2022-01-19 15:29:00|334.25|332.65|333.76|332.16|334.25|332.65|333.51|331.91|0
1642606150000|2022-01-19 15:29:10|333.26|331.66|333.01|331.41|333.26|331.66|333.01|331.41|0
1642606160000|2022-01-19 15:29:20|332.76|331.16|333.26|331.66|333.26|331.66|332.76|331.16|0
1642606170000|2022-01-19 15:29:30|332.88|331.28|332.51|330.91|332.88|331.28|332.51|330.91|0
1642606180000|2022-01-19 15:29:40|331.51|329.91|331.01|329.41|331.51|329.91|331.01|329.41|0
1642606190000|2022-01-19 15:29:50|330.76|329.16|329.76|328.16|330.76|329.16|329.76|328.16|0
1642606200000|2022-01-19 15:30:00|330.01|328.41|331.26|329.66|331.26|329.66|330.01|328.41|0
1642606210000|2022-01-19 15:30:10|331.63|330.03|331.51|329.91|331.63|330.03|331.51|329.91|0
1642606220000|2022-01-19 15:30:20|332.51|330.91|333.26|331.66|333.26|331.66|331.88|330.28|0
1642606230000|2022-01-19 15:30:30|333.01|331.41|332.51|330.91|333.01|331.41|332.51|330.91|0
1642606240000|2022-01-19 15:30:40|332.26|330.66|332.26|330.66|332.26|330.66|331.51|329.91|0
1642606250000|2022-01-19 15:30:50|332.01|330.41|331.63|330.03|332.01|330.41|331.63|330.03|0
1642606260000|2022-01-19 15:31:00|331.51|329.91|330.51|328.91|331.51|329.91|330.26|328.66|0
1642606270000|2022-01-19 15:31:10|330.76|329.16|330.76|329.16|331.26|329.66|330.76|329.16|0
1642606280000|2022-01-19 15:31:20|330.01|328.41|330.51|328.91|330.51|328.91|330.01|328.41|0
1642606290000|2022-01-19 15:31:30|330.76|329.16|330.51|328.91|330.76|329.16|330.51|328.91|0
1642606300000|2022-01-19 15:31:40|330.26|328.66|330.26|328.66|330.76|329.16|330.26|328.66|0
1642606310000|2022-01-19 15:31:50|330.01|328.41|330.01|328.41|330.26|328.66|330.01|328.41|0
1642606320000|2022-01-19 15:32:00|329.51|327.91|329.51|327.91|329.76|328.16|329.51|327.91|0
1642606330000|2022-01-19 15:32:10|328.27|326.67|328.27|326.67|328.52|326.92|328.27|326.67|0
1642606340000|2022-01-19 15:32:20|328.52|326.92|328.77|327.17|328.77|327.17|328.52|326.92|0
1642606350000|2022-01-19 15:32:30|329.02|327.42|329.02|327.42|329.02|327.42|328.77|327.17|0
1642606360000|2022-01-19 15:32:40|328.52|326.92|328.27|326.67|328.52|326.92|328.27|326.67|0
1642606370000|2022-01-19 15:32:50|328.02|326.42|327.27|325.67|328.02|326.42|327.27|325.67|0
1642606380000|2022-01-19 15:33:00|327.64|326.04|328.02|326.42|328.02|326.42|327.27|325.67|0
1642606390000|2022-01-19 15:33:10|328.52|326.92|328.77|327.17|328.77|327.17|328.27|326.67|0
1642606400000|2022-01-19 15:33:20|329.26|327.66|327.77|326.17|329.26|327.66|327.77|326.17|0
1642606410000|2022-01-19 15:33:30|327.52|325.92|328.52|326.92|328.52|326.92|327.52|325.92|0
1642606420000|2022-01-19 15:33:40|328.77|327.17|328.76|327.16|328.77|327.17|328.51|326.91|0
1642606430000|2022-01-19 15:33:50|329.01|327.41|328.51|326.91|329.01|327.41|328.26|326.66|0
1642606440000|2022-01-19 15:34:00|328.26|326.66|329.01|327.41|329.01|327.41|327.77|326.17|0
1642606450000|2022-01-19 15:34:10|329.76|328.16|329.26|327.66|330.01|328.41|329.26|327.66|0
1642606460000|2022-01-19 15:34:20|328.76|327.16|329.51|327.91|329.51|327.91|328.76|327.16|0
1642606470000|2022-01-19 15:34:30|329.76|328.16|328.76|327.16|329.76|328.16|328.76|327.16|0
1642606480000|2022-01-19 15:34:40|328.63|327.03|328.76|327.16|329.01|327.41|328.63|327.03|0
1642606490000|2022-01-19 15:34:50|328.51|326.91|328.51|326.91|328.51|326.91|328.51|326.91|0
1642606500000|2022-01-19 15:35:00|327.76|326.16|327.76|326.16|327.76|326.16|327.39|325.79|0
1642606510000|2022-01-19 15:35:10|327.27|325.67|327.27|325.67|327.52|325.92|327.27|325.67|0
1642606520000|2022-01-19 15:35:20|326.77|325.17|327.88|326.28|328.01|326.41|326.77|325.17|0
1642606530000|2022-01-19 15:35:30|327.76|326.16|326.77|325.17|327.76|326.16|326.77|325.17|0
1642606540000|2022-01-19 15:35:40|327.02|325.42|328.26|326.66|328.26|326.66|327.02|325.42|0
1642606550000|2022-01-19 15:35:50|328.51|326.91|328.13|326.53|328.51|326.91|328.13|326.53|0
1642606560000|2022-01-19 15:36:00|326.77|325.17|326.64|325.04|327.02|325.42|326.64|325.04|0
1642606570000|2022-01-19 15:36:10|326.27|324.67|326.02|324.42|326.52|324.92|326.02|324.42|0
1642606580000|2022-01-19 15:36:20|326.52|324.92|326.27|324.67|326.52|324.92|326.02|324.42|0
1642606590000|2022-01-19 15:36:30|325.77|324.17|326.02|324.42|326.02|324.42|325.77|324.17|0
1642606600000|2022-01-19 15:36:40|325.77|324.17|325.52|323.92|325.77|324.17|325.52|323.92|0
1642606610000|2022-01-19 15:36:50|325.77|324.17|326.77|325.17|326.77|325.17|325.77|324.17|0
1642606620000|2022-01-19 15:37:00|326.52|324.92|326.77|325.17|326.77|325.17|326.27|324.67|0
1642606630000|2022-01-19 15:37:10|327.14|325.54|327.27|325.67|327.27|325.67|327.02|325.42|0
1642606640000|2022-01-19 15:37:20|327.76|326.16|329.01|327.41|329.01|327.41|327.76|326.16|0
1642606650000|2022-01-19 15:37:30|328.38|326.78|328.76|327.16|328.76|327.16|328.26|326.66|0
1642606660000|2022-01-19 15:37:40|329.26|327.66|329.51|327.91|329.51|327.91|329.26|327.66|0
1642606670000|2022-01-19 15:37:50|329.76|328.16|330.26|328.66|330.26|328.66|329.76|328.16|0
1642606680000|2022-01-19 15:38:00|330.51|328.91|330.26|328.66|330.76|329.16|330.26|328.66|0
1642606690000|2022-01-19 15:38:10|330.01|328.41|330.01|328.41|330.01|328.41|330.01|328.41|0
1642606700000|2022-01-19 15:38:20|330.26|328.66|328.76|327.16|330.26|328.66|328.76|327.16|0
1642606710000|2022-01-19 15:38:30|328.51|326.91|328.01|326.41|328.51|326.91|327.51|325.91|0
1642606720000|2022-01-19 15:38:40|328.51|326.91|328.01|326.41|328.51|326.91|328.01|326.41|0
1642606730000|2022-01-19 15:38:50|328.26|326.66|327.27|325.67|328.26|326.66|327.27|325.67|0
1642606740000|2022-01-19 15:39:00|327.02|325.42|326.77|325.17|327.02|325.42|326.77|325.17|0
1642606750000|2022-01-19 15:39:10|326.89|325.29|326.27|324.67|326.89|325.29|326.27|324.67|0
1642606760000|2022-01-19 15:39:20|326.02|324.42|325.52|323.92|326.02|324.42|325.52|323.92|0
1642606770000|2022-01-19 15:39:30|325.77|324.17|325.02|323.42|325.77|324.17|325.02|323.42|0
1642606780000|2022-01-19 15:39:40|325.27|323.67|325.27|323.67|325.27|323.67|325.02|323.42|0
1642606790000|2022-01-19 15:39:50|325.77|324.17|325.77|324.17|326.02|324.42|325.77|324.17|0
1642606800000|2022-01-19 15:40:00|325.52|323.92|325.02|323.42|325.52|323.92|325.02|323.42|0
1642606810000|2022-01-19 15:40:10|324.77|323.17|324.77|323.17|325.52|323.92|324.77|323.17|0
1642606820000|2022-01-19 15:40:20|325.02|323.42|325.02|323.42|325.27|323.67|325.02|323.42|0
1642606830000|2022-01-19 15:40:30|324.77|323.17|324.77|323.17|324.77|323.17|324.77|323.17|0
1642606840000|2022-01-19 15:40:40|324.52|322.92|324.52|322.92|324.77|323.17|324.52|322.92|0
1642606850000|2022-01-19 15:40:50|323.77|322.17|324.27|322.67|324.27|322.67|323.77|322.17|0
1642606860000|2022-01-19 15:41:00|325.02|323.42|326.27|324.67|326.27|324.67|325.02|323.42|0
1642606870000|2022-01-19 15:41:10|326.02|324.42|324.52|322.92|326.02|324.42|324.52|322.92|0
1642606880000|2022-01-19 15:41:20|324.27|322.67|324.27|322.67|324.27|322.67|324.02|322.42|0
1642606890000|2022-01-19 15:41:30|324.52|322.92|324.77|323.17|325.02|323.42|324.52|322.92|0
1642606900000|2022-01-19 15:41:40|325.02|323.42|325.02|323.42|325.27|323.67|325.02|323.42|0
1642606910000|2022-01-19 15:41:50|325.52|323.92|325.27|323.67|325.52|323.92|325.02|323.42|0
1642606920000|2022-01-19 15:42:00|324.77|323.17|324.27|322.67|324.77|323.17|324.27|322.67|0
1642606930000|2022-01-19 15:42:10|323.77|322.17|324.27|322.67|324.52|322.92|323.77|322.17|0
1642606940000|2022-01-19 15:42:20|324.02|322.42|325.02|323.42|325.02|323.42|323.77|322.17|0
1642606950000|2022-01-19 15:42:30|324.77|323.17|324.77|323.17|324.77|323.17|324.52|322.92|0
1642606960000|2022-01-19 15:42:40|324.52|322.92|325.02|323.42|325.02|323.42|324.52|322.92|0
1642606970000|2022-01-19 15:42:50|324.77|323.17|324.27|322.67|324.77|323.17|324.02|322.42|0
1642606980000|2022-01-19 15:43:00|324.02|322.42|324.77|323.17|324.77|323.17|324.02|322.42|0
1642606990000|2022-01-19 15:43:10|325.77|324.17|327.02|325.42|327.02|325.42|325.77|324.17|0
1642607000000|2022-01-19 15:43:20|326.52|324.92|326.27|324.67|327.02|325.42|326.27|324.67|0
1642607010000|2022-01-19 15:43:30|326.52|324.92|326.27|324.67|326.52|324.92|326.27|324.67|0
1642607020000|2022-01-19 15:43:40|326.77|325.17|326.02|324.42|326.77|325.17|326.02|324.42|0
1642607030000|2022-01-19 15:43:50|326.52|324.92|326.27|324.67|326.52|324.92|326.02|324.42|0
1642607040000|2022-01-19 15:44:00|326.02|324.42|326.52|324.92|326.52|324.92|326.02|324.42|0
1642607050000|2022-01-19 15:44:10|326.77|325.17|326.27|324.67|326.77|325.17|326.27|324.67|0
1642607060000|2022-01-19 15:44:20|326.02|324.42|326.27|324.67|326.27|324.67|326.02|324.42|0
1642607070000|2022-01-19 15:44:30|325.77|324.17|326.02|324.42|326.02|324.42|325.77|324.17|0
1642607080000|2022-01-19 15:44:40|325.77|324.17|326.02|324.42|326.52|324.92|325.77|324.17|0
1642607090000|2022-01-19 15:44:50|325.77|324.17|326.02|324.42|326.27|324.67|325.77|324.17|0
1642607100000|2022-01-19 15:45:00|325.77|324.17|325.02|323.42|325.77|324.17|325.02|323.42|0
1642607110000|2022-01-19 15:45:10|325.77|324.17|326.52|324.92|326.52|324.92|325.77|324.17|0
1642607120000|2022-01-19 15:45:20|326.77|325.17|327.76|326.16|327.76|326.16|326.77|325.17|0
1642607130000|2022-01-19 15:45:30|327.26|325.66|327.26|325.66|327.26|325.66|327.02|325.42|0
1642607140000|2022-01-19 15:45:40|326.27|324.67|325.39|323.79|326.52|324.92|325.39|323.79|0
1642607150000|2022-01-19 15:45:50|325.52|323.92|326.02|324.42|326.02|324.42|325.52|323.92|0
1642607160000|2022-01-19 15:46:00|325.39|323.79|324.02|322.42|325.39|323.79|324.02|322.42|0
1642607170000|2022-01-19 15:46:10|323.77|322.17|323.27|321.67|323.77|322.17|323.27|321.67|0
1642607180000|2022-01-19 15:46:20|323.02|321.42|323.89|322.29|323.89|322.29|323.02|321.42|0
1642607190000|2022-01-19 15:46:30|324.52|322.92|323.77|322.17|324.52|322.92|323.77|322.17|0
1642607200000|2022-01-19 15:46:40|324.27|322.67|324.27|322.67|324.27|322.67|324.02|322.42|0
1642607210000|2022-01-19 15:46:50|323.52|321.92|323.27|321.67|323.52|321.92|323.27|321.67|0
1642607220000|2022-01-19 15:47:00|323.39|321.79|322.78|321.18|323.39|321.79|322.78|321.18|0
1642607230000|2022-01-19 15:47:10|323.02|321.42|323.27|321.67|323.27|321.67|322.78|321.18|0
1642607240000|2022-01-19 15:47:20|322.53|320.93|324.27|322.67|324.27|322.67|322.53|320.93|0
1642607250000|2022-01-19 15:47:30|323.77|322.17|323.02|321.42|324.02|322.42|323.02|321.42|0
1642607260000|2022-01-19 15:47:40|322.65|321.05|322.53|320.93|322.78|321.18|322.53|320.93|0
1642607270000|2022-01-19 15:47:50|322.78|321.18|322.28|320.68|322.78|321.18|322.28|320.68|0
1642607280000|2022-01-19 15:48:00|322.03|320.43|322.53|320.93|322.53|320.93|321.53|319.93|0
1642607290000|2022-01-19 15:48:10|322.78|321.18|323.27|321.67|323.77|322.17|322.78|321.18|0
1642607300000|2022-01-19 15:48:20|323.77|322.17|323.02|321.42|323.77|322.17|323.02|321.42|0
1642607310000|2022-01-19 15:48:30|323.27|321.67|324.27|322.67|324.27|322.67|323.27|321.67|0
1642607320000|2022-01-19 15:48:40|324.02|322.42|324.02|322.42|324.02|322.42|324.02|322.42|0
1642607330000|2022-01-19 15:48:50|324.27|322.67|324.27|322.67|324.27|322.67|324.27|322.67|0
1642607340000|2022-01-19 15:49:00|324.14|322.54|323.77|322.17|324.14|322.54|323.64|322.04|0
1642607350000|2022-01-19 15:49:10|323.64|322.04|323.02|321.42|323.64|322.04|323.02|321.42|0
1642607360000|2022-01-19 15:49:20|322.77|321.17|322.77|321.17|323.27|321.67|322.77|321.17|0
1642607370000|2022-01-19 15:49:30|322.53|320.93|322.77|321.17|322.77|321.17|322.53|320.93|0
1642607380000|2022-01-19 15:49:40|323.27|321.67|323.27|321.67|323.27|321.67|322.89|321.29|0
1642607390000|2022-01-19 15:49:50|322.77|321.17|322.53|320.93|323.02|321.42|322.53|320.93|0
1642607400000|2022-01-19 15:50:00|322.28|320.68|322.53|320.93|322.53|320.93|322.28|320.68|0
1642607410000|2022-01-19 15:50:10|323.27|321.67|322.53|320.93|323.27|321.67|322.28|320.68|0
1642607420000|2022-01-19 15:50:20|323.02|321.42|324.52|322.92|324.52|322.92|323.02|321.42|0
1642607430000|2022-01-19 15:50:30|325.27|323.67|325.27|323.67|325.27|323.67|324.77|323.17|0
1642607440000|2022-01-19 15:50:40|325.02|323.42|325.77|324.17|325.77|324.17|325.02|323.42|0
1642607450000|2022-01-19 15:50:50|325.64|324.04|326.02|324.42|326.02|324.42|325.64|324.04|0
1642607460000|2022-01-19 15:51:00|326.27|324.67|326.02|324.42|326.27|324.67|325.52|323.92|0
1642607470000|2022-01-19 15:51:10|326.76|325.16|326.52|324.92|326.76|325.16|326.52|324.92|0
1642607480000|2022-01-19 15:51:20|327.26|325.66|328.76|327.16|328.76|327.16|327.26|325.66|0
1642607490000|2022-01-19 15:51:30|328.51|326.91|328.88|327.28|328.88|327.28|328.51|326.91|0
1642607500000|2022-01-19 15:51:40|329.01|327.41|328.51|326.91|329.01|327.41|328.51|326.91|0
1642607510000|2022-01-19 15:51:50|329.51|327.91|329.76|328.16|330.01|328.41|329.51|327.91|0
1642607520000|2022-01-19 15:52:00|329.26|327.66|330.26|328.66|330.26|328.66|328.76|327.16|0
1642607530000|2022-01-19 15:52:10|330.01|328.41|330.51|328.91|330.51|328.91|330.01|328.41|0
1642607540000|2022-01-19 15:52:20|330.26|328.66|331.01|329.41|331.01|329.41|330.26|328.66|0
1642607550000|2022-01-19 15:52:30|330.51|328.91|329.51|327.91|330.51|328.91|329.51|327.91|0
1642607560000|2022-01-19 15:52:40|328.76|327.16|328.13|326.53|328.76|327.16|328.13|326.53|0
1642607570000|2022-01-19 15:52:50|328.01|326.41|328.51|326.91|328.76|327.16|327.76|326.16|0
1642607580000|2022-01-19 15:53:00|328.63|327.03|328.01|326.41|328.63|327.03|328.01|326.41|0
1642607590000|2022-01-19 15:53:10|328.76|327.16|327.51|325.91|328.76|327.16|327.51|325.91|0
1642607600000|2022-01-19 15:53:20|328.13|326.53|329.51|327.91|329.51|327.91|328.13|326.53|0
1642607610000|2022-01-19 15:53:30|329.26|327.66|329.01|327.41|329.51|327.91|329.01|327.41|0
1642607620000|2022-01-19 15:53:40|328.63|327.03|328.76|327.16|328.76|327.16|328.51|326.91|0
1642607630000|2022-01-19 15:53:50|329.01|327.41|328.51|326.91|329.26|327.66|328.51|326.91|0
1642607640000|2022-01-19 15:54:00|328.26|326.66|326.27|324.67|328.26|326.66|326.27|324.67|0
1642607650000|2022-01-19 15:54:10|326.51|324.91|326.02|324.42|326.51|324.91|326.02|324.42|0
1642607660000|2022-01-19 15:54:20|326.27|324.67|327.01|325.41|327.01|325.41|326.27|324.67|0
1642607670000|2022-01-19 15:54:30|326.63|325.03|327.26|325.66|327.26|325.66|326.63|325.03|0
1642607680000|2022-01-19 15:54:40|327.01|325.41|327.88|326.28|328.13|326.53|327.01|325.41|0
1642607690000|2022-01-19 15:54:50|327.76|326.16|327.51|325.91|328.01|326.41|327.51|325.91|0
1642607700000|2022-01-19 15:55:00|326.27|324.67|327.76|326.16|327.76|326.16|326.27|324.67|0
1642607710000|2022-01-19 15:55:10|328.01|326.41|327.76|326.16|328.01|326.41|327.51|325.91|0
1642607720000|2022-01-19 15:55:20|328.01|326.41|328.76|327.16|328.76|327.16|327.51|325.91|0
1642607730000|2022-01-19 15:55:30|328.51|326.91|328.76|327.16|328.76|327.16|328.51|326.91|0
1642607740000|2022-01-19 15:55:40|329.01|327.41|330.01|328.41|330.01|328.41|329.01|327.41|0
1642607750000|2022-01-19 15:55:50|330.26|328.66|331.25|329.65|331.5|329.9|329.76|328.16|0
1642607760000|2022-01-19 15:56:00|330.01|328.41|331|329.4|331|329.4|330.01|328.41|0
1642607770000|2022-01-19 15:56:10|330.51|328.91|330.75|329.15|330.76|329.16|330.51|328.91|0
1642607780000|2022-01-19 15:56:20|330.51|328.91|331.12|329.52|331.12|329.52|330.51|328.91|0
1642607790000|2022-01-19 15:56:30|330.75|329.15|330.51|328.91|330.75|329.15|329.76|328.16|0
1642607800000|2022-01-19 15:56:40|331|329.4|330.75|329.15|331|329.4|330.51|328.91|0
1642607810000|2022-01-19 15:56:50|331|329.4|329.76|328.16|331|329.4|329.51|327.91|0
1642607820000|2022-01-19 15:57:00|330.26|328.66|330.75|329.15|330.75|329.15|330.26|328.66|0
1642607830000|2022-01-19 15:57:10|330.01|328.41|329.26|327.66|330.01|328.41|329.26|327.66|0
1642607840000|2022-01-19 15:57:20|329.13|327.53|328.76|327.16|329.13|327.53|328.76|327.16|0
1642607850000|2022-01-19 15:57:30|329.01|327.41|328.76|327.16|329.01|327.41|328.51|326.91|0
1642607860000|2022-01-19 15:57:40|329.01|327.41|328.26|326.66|329.01|327.41|328.26|326.66|0
1642607870000|2022-01-19 15:57:50|328.76|327.16|328.26|326.66|328.76|327.16|328.26|326.66|0
1642607880000|2022-01-19 15:58:00|328.01|326.41|327.76|326.16|328.01|326.41|327.51|325.91|0
1642607890000|2022-01-19 15:58:10|328.01|326.41|327.51|325.91|328.01|326.41|327.51|325.91|0
1642607900000|2022-01-19 15:58:20|327.01|325.41|325.27|323.67|327.01|325.41|325.27|323.67|0
1642607910000|2022-01-19 15:58:30|325.02|323.42|325.02|323.42|325.02|323.42|324.77|323.17|0
1642607920000|2022-01-19 15:58:40|325.27|323.67|324.52|322.92|325.52|323.92|324.52|322.92|0
1642607930000|2022-01-19 15:58:50|324.77|323.17|325.02|323.42|325.27|323.67|324.77|323.17|0
1642607940000|2022-01-19 15:59:00|326.02|324.42|325.02|323.42|326.02|324.42|325.02|323.42|0
1642607950000|2022-01-19 15:59:10|325.27|323.67|326.51|324.91|327.01|325.41|325.27|323.67|0
1642607960000|2022-01-19 15:59:20|326.26|324.66|328.01|326.41|328.01|326.41|326.26|324.66|0
1642607970000|2022-01-19 15:59:30|328.26|326.66|329.51|327.91|329.51|327.91|328.26|326.66|0
1642607980000|2022-01-19 15:59:40|329.38|327.78|329.01|327.41|329.76|328.16|329.01|327.41|0
1642607990000|2022-01-19 15:59:50|329.88|328.28|329.01|327.41|329.88|328.28|329.01|327.41|0
1642608000000|2022-01-19 16:00:00|329.26|327.66|328.26|326.66|329.26|327.66|328.26|326.66|0
1642608010000|2022-01-19 16:00:10|327.76|326.16|328.26|326.66|328.26|326.66|327.76|326.16|0
1642608020000|2022-01-19 16:00:20|329.01|327.41|329.51|327.91|329.51|327.91|328.88|327.28|0
1642608030000|2022-01-19 16:00:30|328.76|327.16|329.63|328.03|329.63|328.03|328.76|327.16|0
1642608040000|2022-01-19 16:00:40|328.51|326.91|329.51|327.91|329.51|327.91|328.51|326.91|0
1642608050000|2022-01-19 16:00:50|329.13|327.53|329.51|327.91|329.51|327.91|329.13|327.53|0
1642608060000|2022-01-19 16:01:00|329.26|327.66|330.5|328.9|330.5|328.9|329.26|327.66|0
1642608070000|2022-01-19 16:01:10|330.01|328.41|329.26|327.66|330.01|328.41|329.26|327.66|0
1642608080000|2022-01-19 16:01:20|329.76|328.16|330.5|328.9|330.75|329.15|329.76|328.16|0
1642608090000|2022-01-19 16:01:30|331|329.4|331.25|329.65|331.25|329.65|330.75|329.15|0
1642608100000|2022-01-19 16:01:40|330.62|329.02|331.75|330.15|331.75|330.15|330.62|329.02|0
1642608110000|2022-01-19 16:01:50|330.5|328.9|330.5|328.9|330.5|328.9|330.26|328.66|0
1642608120000|2022-01-19 16:02:00|329.76|328.16|329.26|327.66|329.76|328.16|329.01|327.41|0
1642608130000|2022-01-19 16:02:10|329.01|327.41|328.76|327.16|329.51|327.91|328.76|327.16|0
1642608140000|2022-01-19 16:02:20|328.26|326.66|327.76|326.16|328.26|326.66|327.26|325.66|0
1642608150000|2022-01-19 16:02:30|328.26|326.66|327.51|325.91|328.26|326.66|327.51|325.91|0
1642608160000|2022-01-19 16:02:40|327.76|326.16|328.01|326.41|328.01|326.41|327.51|325.91|0
1642608170000|2022-01-19 16:02:50|327.76|326.16|327.26|325.66|327.76|326.16|327.01|325.41|0
1642608180000|2022-01-19 16:03:00|327.38|325.78|327.26|325.66|327.38|325.78|327.01|325.41|0
1642608190000|2022-01-19 16:03:10|327.51|325.91|326.76|325.16|327.51|325.91|326.76|325.16|0
1642608200000|2022-01-19 16:03:20|326.26|324.66|327.01|325.41|327.01|325.41|326.26|324.66|0
1642608210000|2022-01-19 16:03:30|327.76|326.16|330.5|328.9|331|329.4|327.76|326.16|0
1642608220000|2022-01-19 16:03:40|331.25|329.65|330.75|329.15|331.25|329.65|330.75|329.15|0
1642608230000|2022-01-19 16:03:50|331|329.4|330.75|329.15|331|329.4|330.5|328.9|0
1642608240000|2022-01-19 16:04:00|330.5|328.9|329.76|328.16|330.5|328.9|329.26|327.66|0
1642608250000|2022-01-19 16:04:10|330.01|328.41|328.01|326.41|330.01|328.41|328.01|326.41|0
1642608260000|2022-01-19 16:04:20|327.76|326.16|328.26|326.66|328.26|326.66|327.76|326.16|0
1642608270000|2022-01-19 16:04:30|327.51|325.91|327.51|325.91|327.51|325.91|327.26|325.66|0
1642608280000|2022-01-19 16:04:40|327.26|325.66|327.63|326.03|327.63|326.03|327.26|325.66|0
1642608290000|2022-01-19 16:04:50|327.26|325.66|327.26|325.66|327.51|325.91|327.26|325.66|0
1642608300000|2022-01-19 16:05:00|327.51|325.91|326.01|324.41|327.51|325.91|326.01|324.41|0
1642608310000|2022-01-19 16:05:10|325.76|324.16|326.76|325.16|326.76|325.16|325.76|324.16|0
1642608320000|2022-01-19 16:05:20|326.26|324.66|327.01|325.41|327.01|325.41|326.26|324.66|0
1642608330000|2022-01-19 16:05:30|326.01|324.41|325.76|324.16|326.26|324.66|325.76|324.16|0
1642608340000|2022-01-19 16:05:40|325.52|323.92|326.76|325.16|326.76|325.16|325.52|323.92|0
1642608350000|2022-01-19 16:05:50|326.01|324.41|326.01|324.41|326.51|324.91|325.76|324.16|0
1642608360000|2022-01-19 16:06:00|325.76|324.16|325.76|324.16|325.76|324.16|325.52|323.92|0
1642608370000|2022-01-19 16:06:10|325.52|323.92|325.27|323.67|325.52|323.92|325.27|323.67|0
1642608380000|2022-01-19 16:06:20|324.77|323.17|324.77|323.17|325.02|323.42|324.52|322.92|0
1642608390000|2022-01-19 16:06:30|325.02|323.42|324.77|323.17|325.02|323.42|324.52|322.92|0
1642608400000|2022-01-19 16:06:40|324.89|323.29|326.26|324.66|326.26|324.66|324.77|323.17|0
1642608410000|2022-01-19 16:06:50|326.76|325.16|326.51|324.91|327.01|325.41|326.51|324.91|0
1642608420000|2022-01-19 16:07:00|327.51|325.91|326.88|325.28|327.51|325.91|326.88|325.28|0
1642608430000|2022-01-19 16:07:10|327.01|325.41|326.26|324.66|327.01|325.41|326.26|324.66|0
1642608440000|2022-01-19 16:07:20|326.76|325.16|326.01|324.41|327.26|325.66|326.01|324.41|0
1642608450000|2022-01-19 16:07:30|327.01|325.41|326.26|324.66|327.01|325.41|326.26|324.66|0
1642608460000|2022-01-19 16:07:40|326.01|324.41|325.02|323.42|326.01|324.41|325.02|323.42|0
1642608470000|2022-01-19 16:07:50|324.52|322.92|324.77|323.17|324.77|323.17|324.27|322.67|0
1642608480000|2022-01-19 16:08:00|325.27|323.67|324.77|323.17|325.51|323.91|324.77|323.17|0
1642608490000|2022-01-19 16:08:10|324.27|322.67|324.77|323.17|324.77|323.17|324.27|322.67|0
1642608500000|2022-01-19 16:08:20|325.02|323.42|325.14|323.54|325.27|323.67|325.02|323.42|0
1642608510000|2022-01-19 16:08:30|324.77|323.17|325.02|323.42|325.27|323.67|324.52|322.92|0
1642608520000|2022-01-19 16:08:40|325.63|324.03|326.51|324.91|326.51|324.91|325.63|324.03|0
1642608530000|2022-01-19 16:08:50|326.01|324.41|325.51|323.91|326.01|324.41|325.51|323.91|0
1642608540000|2022-01-19 16:09:00|325.76|324.16|326.76|325.16|326.76|325.16|325.76|324.16|0
1642608550000|2022-01-19 16:09:10|327.01|325.41|327.13|325.53|327.13|325.53|327.01|325.41|0
1642608560000|2022-01-19 16:09:20|327.26|325.66|327.26|325.66|328.26|326.66|327.26|325.66|0
1642608570000|2022-01-19 16:09:30|326.76|325.16|326.51|324.91|326.76|325.16|326.26|324.66|0
1642608580000|2022-01-19 16:09:40|326.26|324.66|326.26|324.66|326.38|324.78|326.01|324.41|0
1642608590000|2022-01-19 16:09:50|326.51|324.91|326.26|324.66|326.76|325.16|326.26|324.66|0
1642608600000|2022-01-19 16:10:00|326.51|324.91|324.52|322.92|326.51|324.91|324.52|322.92|0
1642608610000|2022-01-19 16:10:10|324.27|322.67|323.77|322.17|324.27|322.67|323.77|322.17|0
1642608620000|2022-01-19 16:10:20|324.27|322.67|324.27|322.67|324.77|323.17|324.27|322.67|0
1642608630000|2022-01-19 16:10:30|324.52|322.92|323.52|321.92|324.52|322.92|323.52|321.92|0
1642608640000|2022-01-19 16:10:40|324.02|322.42|323.52|321.92|324.02|322.42|323.52|321.92|0
1642608650000|2022-01-19 16:10:50|323.77|322.17|323.77|322.17|324.27|322.67|323.77|322.17|0
1642608660000|2022-01-19 16:11:00|324.02|322.42|323.39|321.79|324.02|322.42|323.27|321.67|0
1642608670000|2022-01-19 16:11:10|323.52|321.92|322.77|321.17|323.52|321.92|322.77|321.17|0
1642608680000|2022-01-19 16:11:20|323.02|321.42|322.77|321.17|323.52|321.92|322.77|321.17|0
1642608690000|2022-01-19 16:11:30|323.02|321.42|323.02|321.42|323.27|321.67|323.02|321.42|0
1642608700000|2022-01-19 16:11:40|323.27|321.67|324.52|322.92|324.52|322.92|323.27|321.67|0
1642608710000|2022-01-19 16:11:50|324.02|322.42|324.27|322.67|324.27|322.67|324.02|322.42|0
1642608720000|2022-01-19 16:12:00|323.77|322.17|323.77|322.17|323.77|322.17|323.02|321.42|0
1642608730000|2022-01-19 16:12:10|323.02|321.42|322.52|320.92|323.02|321.42|322.52|320.92|0
1642608740000|2022-01-19 16:12:20|323.02|321.42|322.52|320.92|323.02|321.42|322.52|320.92|0
1642608750000|2022-01-19 16:12:30|321.77|320.17|321.77|320.17|322.02|320.42|321.77|320.17|0
1642608760000|2022-01-19 16:12:40|322.02|320.42|321.77|320.17|322.02|320.42|321.52|319.92|0
1642608770000|2022-01-19 16:12:50|322.02|320.42|321.77|320.17|322.02|320.42|321.77|320.17|0
1642608780000|2022-01-19 16:13:00|321.89|320.29|321.52|319.92|322.02|320.42|321.52|319.92|0
1642608790000|2022-01-19 16:13:10|321.27|319.67|321.03|319.43|321.27|319.67|321.03|319.43|0
1642608800000|2022-01-19 16:13:20|320.78|319.18|320.78|319.18|321.03|319.43|320.78|319.18|0
1642608810000|2022-01-19 16:13:30|320.28|318.68|319.78|318.18|320.28|318.68|319.78|318.18|0
1642608820000|2022-01-19 16:13:40|319.53|317.93|319.53|317.93|319.53|317.93|319.53|317.93|0
1642608830000|2022-01-19 16:13:50|319.78|318.18|319.53|317.93|319.78|318.18|319.53|317.93|0
1642608840000|2022-01-19 16:14:00|320.03|318.43|319.53|317.93|320.03|318.43|319.53|317.93|0
1642608850000|2022-01-19 16:14:10|319.78|318.18|320.03|318.43|320.03|318.43|319.78|318.18|0
1642608860000|2022-01-19 16:14:20|319.53|317.93|319.28|317.68|319.53|317.93|318.28|316.68|0
1642608870000|2022-01-19 16:14:30|319.03|317.43|319.03|317.43|319.28|317.68|318.53|316.93|0
1642608880000|2022-01-19 16:14:40|319.28|317.68|318.78|317.18|319.53|317.93|318.78|317.18|0
1642608890000|2022-01-19 16:14:50|319.28|317.68|318.15|316.55|319.28|317.68|318.15|316.55|0
1642608900000|2022-01-19 16:15:00|318.53|316.93|318.78|317.18|319.28|317.68|318.53|316.93|0
1642608910000|2022-01-19 16:15:10|319.03|317.43|319.53|317.93|319.53|317.93|318.78|317.18|0
1642608920000|2022-01-19 16:15:20|319.78|318.18|321.89|320.29|322.02|320.42|319.78|318.18|0
1642608930000|2022-01-19 16:15:30|321.77|320.17|322.02|320.42|322.77|321.17|321.77|320.17|0
1642608940000|2022-01-19 16:15:40|322.52|320.92|322.52|320.92|323.02|321.42|322.52|320.92|0
1642608950000|2022-01-19 16:15:50|322.27|320.67|322.02|320.42|322.27|320.67|321.77|320.17|0
1642608960000|2022-01-19 16:16:00|322.52|320.92|322.27|320.67|322.64|321.04|321.77|320.17|0
1642608970000|2022-01-19 16:16:10|322.52|320.92|321.77|320.17|322.52|320.92|321.77|320.17|0
1642608980000|2022-01-19 16:16:20|321.27|319.67|320.78|319.18|321.27|319.67|320.65|319.05|0
1642608990000|2022-01-19 16:16:30|321.02|319.42|320.52|318.92|321.02|319.42|320.27|318.67|0
1642609000000|2022-01-19 16:16:40|320.02|318.42|319.52|317.92|320.02|318.42|319.52|317.92|0
1642609010000|2022-01-19 16:16:50|319.03|317.43|317.78|316.18|319.03|317.43|317.78|316.18|0
1642609020000|2022-01-19 16:17:00|318.28|316.68|317.78|316.18|318.28|316.68|317.78|316.18|0
1642609030000|2022-01-19 16:17:10|317.53|315.93|318.03|316.43|318.03|316.43|317.53|315.93|0
1642609040000|2022-01-19 16:17:20|318.28|316.68|319.52|317.92|319.77|318.17|318.28|316.68|0
1642609050000|2022-01-19 16:17:30|318.53|316.93|319.77|318.17|319.77|318.17|318.53|316.93|0
1642609060000|2022-01-19 16:17:40|319.15|317.55|318.78|317.18|319.15|317.55|318.78|317.18|0
1642609070000|2022-01-19 16:17:50|318.28|316.68|318.03|316.43|318.28|316.68|318.03|316.43|0
1642609080000|2022-01-19 16:18:00|318.28|316.68|316.78|315.18|318.28|316.68|316.78|315.18|0
1642609090000|2022-01-19 16:18:10|315.78|314.18|315.29|313.69|315.78|314.18|315.29|313.69|0
1642609100000|2022-01-19 16:18:20|315.04|313.44|315.78|314.18|315.78|314.18|315.04|313.44|0
1642609110000|2022-01-19 16:18:30|316.28|314.68|316.53|314.93|316.53|314.93|316.28|314.68|0
1642609120000|2022-01-19 16:18:40|316.28|314.68|316.53|314.93|316.53|314.93|316.28|314.68|0
1642609130000|2022-01-19 16:18:50|316.78|315.18|316.78|315.18|316.78|315.18|316.53|314.93|0
1642609140000|2022-01-19 16:19:00|316.28|314.68|317.03|315.43|317.03|315.43|316.28|314.68|0
1642609150000|2022-01-19 16:19:10|316.53|314.93|316.28|314.68|316.53|314.93|316.28|314.68|0
1642609160000|2022-01-19 16:19:20|316.78|315.18|316.78|315.18|317.28|315.68|316.53|314.93|0
1642609170000|2022-01-19 16:19:30|317.53|315.93|317.78|316.18|317.78|316.18|317.53|315.93|0
1642609180000|2022-01-19 16:19:40|317.65|316.05|319.77|318.17|319.77|318.17|317.65|316.05|0
1642609190000|2022-01-19 16:19:50|320.27|318.67|319.03|317.43|320.27|318.67|319.03|317.43|0
1642609200000|2022-01-19 16:20:00|318.78|317.18|318.28|316.68|318.78|317.18|318.28|316.68|0
1642609210000|2022-01-19 16:20:10|319.03|317.43|319.77|318.17|320.14|318.54|319.03|317.43|0
1642609220000|2022-01-19 16:20:20|320.14|318.54|320.14|318.54|320.52|318.92|320.14|318.54|0
1642609230000|2022-01-19 16:20:30|320.52|318.92|320.52|318.92|320.77|319.17|320.52|318.92|0
1642609240000|2022-01-19 16:20:40|320.27|318.67|320.52|318.92|320.52|318.92|320.27|318.67|0
1642609250000|2022-01-19 16:20:50|320.77|319.17|320.77|319.17|320.77|319.17|320.52|318.92|0
1642609260000|2022-01-19 16:21:00|319.77|318.17|318.28|316.68|319.77|318.17|318.28|316.68|0
1642609270000|2022-01-19 16:21:10|318.53|316.93|318.53|316.93|318.53|316.93|318.28|316.68|0
1642609280000|2022-01-19 16:21:20|318.28|316.68|317.78|316.18|318.53|316.93|317.78|316.18|0
1642609290000|2022-01-19 16:21:30|317.53|315.93|317.28|315.68|317.78|316.18|317.28|315.68|0
1642609300000|2022-01-19 16:21:40|317.03|315.43|317.28|315.68|317.28|315.68|316.78|315.18|0
1642609310000|2022-01-19 16:21:50|317.03|315.43|316.53|314.93|317.03|315.43|316.53|314.93|0
1642609320000|2022-01-19 16:22:00|316.78|315.18|316.28|314.68|316.78|315.18|316.28|314.68|0
1642609330000|2022-01-19 16:22:10|315.78|314.18|315.78|314.18|316.03|314.43|315.78|314.18|0
1642609340000|2022-01-19 16:22:20|316.28|314.68|316.03|314.43|316.28|314.68|316.03|314.43|0
1642609350000|2022-01-19 16:22:30|316.28|314.68|315.53|313.93|316.28|314.68|315.53|313.93|0
1642609360000|2022-01-19 16:22:40|315.78|314.18|315.53|313.93|316.03|314.43|315.53|313.93|0
1642609370000|2022-01-19 16:22:50|315.04|313.44|314.04|312.44|315.29|313.69|314.04|312.44|0
1642609380000|2022-01-19 16:23:00|315.04|313.44|316.03|314.43|316.03|314.43|315.04|313.44|0
1642609390000|2022-01-19 16:23:10|315.78|314.18|316.53|314.93|316.53|314.93|315.78|314.18|0
1642609400000|2022-01-19 16:23:20|316.03|314.43|315.29|313.69|316.03|314.43|315.29|313.69|0
1642609410000|2022-01-19 16:23:30|315.78|314.18|315.65|314.05|315.78|314.18|315.65|314.05|0
1642609420000|2022-01-19 16:23:40|316.03|314.43|314.79|313.19|316.03|314.43|314.79|313.19|0
1642609430000|2022-01-19 16:23:50|314.91|313.31|315.28|313.68|315.78|314.18|314.91|313.31|0
1642609440000|2022-01-19 16:24:00|315.65|314.05|315.28|313.68|315.65|314.05|315.28|313.68|0
1642609450000|2022-01-19 16:24:10|314.79|313.19|315.28|313.68|315.53|313.93|314.79|313.19|0
1642609460000|2022-01-19 16:24:20|315.04|313.44|315.04|313.44|315.04|313.44|314.54|312.94|0
1642609470000|2022-01-19 16:24:30|315.28|313.68|315.04|313.44|315.28|313.68|315.04|313.44|0
1642609480000|2022-01-19 16:24:40|314.79|313.19|314.79|313.19|314.79|313.19|314.54|312.94|0
1642609490000|2022-01-19 16:24:50|314.54|312.94|314.79|313.19|314.79|313.19|314.54|312.94|0
1642609500000|2022-01-19 16:25:00|315.28|313.68|316.03|314.43|316.03|314.43|314.79|313.19|0
1642609510000|2022-01-19 16:25:10|315.53|313.93|314.54|312.94|315.78|314.18|314.54|312.94|0
1642609520000|2022-01-19 16:25:20|314.29|312.69|314.04|312.44|314.29|312.69|313.79|312.19|0
1642609530000|2022-01-19 16:25:30|314.54|312.94|314.29|312.69|314.54|312.94|314.29|312.69|0
1642609540000|2022-01-19 16:25:40|314.04|312.44|314.29|312.69|314.29|312.69|314.04|312.44|0
1642609550000|2022-01-19 16:25:50|314.54|312.94|315.78|314.18|315.78|314.18|314.29|312.69|0
1642609560000|2022-01-19 16:26:00|316.78|315.18|316.78|315.18|316.78|315.18|315.28|313.68|0
1642609570000|2022-01-19 16:26:10|317.28|315.68|319.02|317.42|319.02|317.42|317.28|315.68|0
1642609580000|2022-01-19 16:26:20|320.27|318.67|320.77|319.17|320.77|319.17|320.02|318.42|0
1642609590000|2022-01-19 16:26:30|320.02|318.42|320.02|318.42|320.52|318.92|319.77|318.17|0
1642609600000|2022-01-19 16:26:40|320.52|318.92|320.27|318.67|320.77|319.17|320.27|318.67|0
1642609610000|2022-01-19 16:26:50|320.52|318.92|320.89|319.29|320.89|319.29|320.52|318.92|0
1642609620000|2022-01-19 16:27:00|320.77|319.17|321.52|319.92|321.52|319.92|320.77|319.17|0
1642609630000|2022-01-19 16:27:10|322.02|320.42|322.52|320.92|322.76|321.16|322.02|320.42|0
1642609640000|2022-01-19 16:27:20|322.76|321.16|323.26|321.66|323.26|321.66|322.76|321.16|0
1642609650000|2022-01-19 16:27:30|323.01|321.41|324.26|322.66|324.26|322.66|322.76|321.16|0
1642609660000|2022-01-19 16:27:40|324.01|322.41|323.76|322.16|324.26|322.66|323.76|322.16|0
1642609670000|2022-01-19 16:27:50|324.01|322.41|324.01|322.41|324.01|322.41|323.76|322.16|0
1642609680000|2022-01-19 16:28:00|323.76|322.16|322.52|320.92|324.26|322.66|322.52|320.92|0
1642609690000|2022-01-19 16:28:10|322.76|321.16|322.39|320.79|322.76|321.16|322.27|320.67|0
1642609700000|2022-01-19 16:28:20|322.52|320.92|323.26|321.66|324.01|322.41|322.52|320.92|0
1642609710000|2022-01-19 16:28:30|322.88|321.28|323.01|321.41|323.01|321.41|322.76|321.16|0
1642609720000|2022-01-19 16:28:40|322.76|321.16|322.76|321.16|323.01|321.41|322.51|320.91|0
1642609730000|2022-01-19 16:28:50|323.26|321.66|322.51|320.91|323.26|321.66|322.51|320.91|0
1642609740000|2022-01-19 16:29:00|322.27|320.67|322.76|321.16|322.76|321.16|322.27|320.67|0
1642609750000|2022-01-19 16:29:10|322.39|320.79|320.27|318.67|322.39|320.79|320.27|318.67|0
1642609760000|2022-01-19 16:29:20|321.27|319.67|321.77|320.17|322.02|320.42|321.27|319.67|0
1642609770000|2022-01-19 16:29:30|321.52|319.92|320.02|318.42|321.52|319.92|320.02|318.42|0
1642609780000|2022-01-19 16:29:40|319.77|318.17|320.52|318.92|320.52|318.92|319.77|318.17|0
1642609790000|2022-01-19 16:29:50|320.02|318.42|321.77|320.17|321.77|320.17|320.02|318.42|0
1642609800000|2022-01-19 16:30:00|322.51|320.91|324.01|322.41|324.01|322.41|322.51|320.91|0
1642609810000|2022-01-19 16:30:10|325.76|324.16|325.76|324.16|325.76|324.16|325.76|324.16|0
1642609820000|2022-01-19 16:30:20|326.01|324.41|327.75|326.15|327.75|326.15|326.01|324.41|0
1642609830000|2022-01-19 16:30:30|328|326.4|326.63|325.03|328|326.4|326.63|325.03|0
1642609840000|2022-01-19 16:30:40|326.01|324.41|326.76|325.16|326.76|325.16|326.01|324.41|0
1642609850000|2022-01-19 16:30:50|327|325.4|326.01|324.41|327|325.4|326.01|324.41|0
1642609860000|2022-01-19 16:31:00|326.51|324.91|326.01|324.41|326.51|324.91|325.76|324.16|0
1642609870000|2022-01-19 16:31:10|325.51|323.91|324.51|322.91|325.51|323.91|324.26|322.66|0
1642609880000|2022-01-19 16:31:20|324.26|322.66|323.01|321.41|324.26|322.66|322.76|321.16|0
1642609890000|2022-01-19 16:31:30|322.76|321.16|321.77|320.17|322.76|321.16|321.77|320.17|0
1642609900000|2022-01-19 16:31:40|321.52|319.92|321.52|319.92|321.52|319.92|321.39|319.79|0
1642609910000|2022-01-19 16:31:50|320.77|319.17|321.52|319.92|321.52|319.92|320.77|319.17|0
1642609920000|2022-01-19 16:32:00|322.27|320.67|320.52|318.92|322.27|320.67|320.52|318.92|0
1642609930000|2022-01-19 16:32:10|320.77|319.17|320.52|318.92|320.77|319.17|320.27|318.67|0
1642609940000|2022-01-19 16:32:20|320.27|318.67|319.52|317.92|320.27|318.67|319.02|317.42|0
1642609950000|2022-01-19 16:32:30|319.27|317.67|319.27|317.67|319.27|317.67|319.02|317.42|0
1642609960000|2022-01-19 16:32:40|319.52|317.92|320.02|318.42|320.02|318.42|319.27|317.67|0
1642609970000|2022-01-19 16:32:50|320.52|318.92|321.52|319.92|322.26|320.66|320.52|318.92|0
1642609980000|2022-01-19 16:33:00|320.52|318.92|319.77|318.17|320.77|319.17|319.77|318.17|0
1642609990000|2022-01-19 16:33:10|320.02|318.42|319.77|318.17|320.27|318.67|319.77|318.17|0
1642610000000|2022-01-19 16:33:20|319.52|317.92|319.27|317.67|319.52|317.92|319.27|317.67|0
1642610010000|2022-01-19 16:33:30|319.52|317.92|319.64|318.04|319.64|318.04|319.39|317.79|0
1642610020000|2022-01-19 16:33:40|320.52|318.92|319.27|317.67|320.52|318.92|319.27|317.67|0
1642610030000|2022-01-19 16:33:50|318.89|317.29|319.77|318.17|319.77|318.17|318.89|317.29|0
1642610040000|2022-01-19 16:34:00|319.27|317.67|318.52|316.92|319.27|317.67|318.52|316.92|0
1642610050000|2022-01-19 16:34:10|318.03|316.43|318.03|316.43|318.03|316.43|317.78|316.18|0
1642610060000|2022-01-19 16:34:20|317.4|315.8|317.03|315.43|317.4|315.8|316.78|315.18|0
1642610070000|2022-01-19 16:34:30|317.15|315.55|317.78|316.18|317.78|316.18|317.03|315.43|0
1642610080000|2022-01-19 16:34:40|318.52|316.92|318.52|316.92|318.52|316.92|318.03|316.43|0
1642610090000|2022-01-19 16:34:50|318.27|316.67|318.03|316.43|318.27|316.67|318.03|316.43|0
1642610100000|2022-01-19 16:35:00|318.27|316.67|320.52|318.92|320.52|318.92|318.03|316.43|0
1642610110000|2022-01-19 16:35:10|320.27|318.67|319.02|317.42|320.27|318.67|318.77|317.17|0
1642610120000|2022-01-19 16:35:20|318.77|317.17|319.52|317.92|319.52|317.92|318.77|317.17|0
1642610130000|2022-01-19 16:35:30|319.27|317.67|318.89|317.29|319.52|317.92|318.89|317.29|0
1642610140000|2022-01-19 16:35:40|319.27|317.67|319.02|317.42|319.52|317.92|319.02|317.42|0
1642610150000|2022-01-19 16:35:50|319.27|317.67|319.02|317.42|319.52|317.92|319.02|317.42|0
1642610160000|2022-01-19 16:36:00|319.27|317.67|318.64|317.04|319.27|317.67|318.52|316.92|0
1642610170000|2022-01-19 16:36:10|318.27|316.67|316.03|314.43|318.27|316.67|316.03|314.43|0
1642610180000|2022-01-19 16:36:20|315.65|314.05|316.03|314.43|316.03|314.43|315.53|313.93|0
1642610190000|2022-01-19 16:36:30|315.78|314.18|316.03|314.43|316.53|314.93|315.78|314.18|0
1642610200000|2022-01-19 16:36:40|316.28|314.68|316.28|314.68|316.53|314.93|316.03|314.43|0
1642610210000|2022-01-19 16:36:50|315.78|314.18|316.78|315.18|316.78|315.18|315.78|314.18|0
1642610220000|2022-01-19 16:37:00|317.53|315.93|317.28|315.68|317.53|315.93|316.78|315.18|0
1642610230000|2022-01-19 16:37:10|317.53|315.93|318.02|316.42|318.27|316.67|317.53|315.93|0
1642610240000|2022-01-19 16:37:20|318.27|316.67|317.78|316.18|318.27|316.67|317.28|315.68|0
1642610250000|2022-01-19 16:37:30|318.27|316.67|318.02|316.42|318.52|316.92|318.02|316.42|0
1642610260000|2022-01-19 16:37:40|318.27|316.67|318.52|316.92|318.52|316.92|317.78|316.18|0
1642610270000|2022-01-19 16:37:50|318.27|316.67|317.78|316.18|318.27|316.67|317.78|316.18|0
1642610280000|2022-01-19 16:38:00|318.02|316.42|317.53|315.93|318.02|316.42|317.53|315.93|0
1642610290000|2022-01-19 16:38:10|317.03|315.43|317.78|316.18|318.02|316.42|317.03|315.43|0
1642610300000|2022-01-19 16:38:20|318.27|316.67|318.27|316.67|318.89|317.29|318.27|316.67|0
1642610310000|2022-01-19 16:38:30|318.02|316.42|318.02|316.42|318.02|316.42|318.02|316.42|0
1642610320000|2022-01-19 16:38:40|317.78|316.18|318.27|316.67|318.27|316.67|317.78|316.18|0
1642610330000|2022-01-19 16:38:50|317.78|316.18|318.02|316.42|318.27|316.67|317.78|316.18|0
1642610340000|2022-01-19 16:39:00|317.78|316.18|317.28|315.68|317.78|316.18|317.28|315.68|0
1642610350000|2022-01-19 16:39:10|317.03|315.43|317.28|315.68|317.28|315.68|317.03|315.43|0
1642610360000|2022-01-19 16:39:20|317.53|315.93|318.52|316.92|318.52|316.92|317.53|315.93|0
1642610370000|2022-01-19 16:39:30|319.27|317.67|320.02|318.42|320.27|318.67|319.27|317.67|0
1642610380000|2022-01-19 16:39:40|320.52|318.92|320.52|318.92|320.77|319.17|320.02|318.42|0
1642610390000|2022-01-19 16:39:50|321.52|319.92|321.52|319.92|321.88|320.28|321.52|319.92|0
1642610400000|2022-01-19 16:40:00|320.77|319.17|319.52|317.92|320.77|319.17|319.52|317.92|0
1642610410000|2022-01-19 16:40:10|319.27|317.67|318.27|316.67|319.27|317.67|318.27|316.67|0
1642610420000|2022-01-19 16:40:20|319.02|317.42|318.27|316.67|319.27|317.67|318.27|316.67|0
1642610430000|2022-01-19 16:40:30|318.52|316.92|317.03|315.43|318.52|316.92|317.03|315.43|0
1642610440000|2022-01-19 16:40:40|317.28|315.68|317.28|315.68|317.28|315.68|317.03|315.43|0
1642610450000|2022-01-19 16:40:50|316.78|315.18|317.77|316.17|317.77|316.17|316.78|315.18|0
1642610460000|2022-01-19 16:41:00|318.27|316.67|319.27|317.67|319.27|317.67|318.27|316.67|0
1642610470000|2022-01-19 16:41:10|319.02|317.42|318.02|316.42|319.02|317.42|318.02|316.42|0
1642610480000|2022-01-19 16:41:20|317.77|316.17|317.53|315.93|317.77|316.17|317.53|315.93|0
1642610490000|2022-01-19 16:41:30|318.02|316.42|318.27|316.67|318.27|316.67|317.77|316.17|0
1642610500000|2022-01-19 16:41:40|318.52|316.92|318.14|316.54|318.52|316.92|318.14|316.54|0
1642610510000|2022-01-19 16:41:50|318.52|316.92|320.02|318.42|320.52|318.92|318.52|316.92|0
1642610520000|2022-01-19 16:42:00|319.52|317.92|319.52|317.92|319.77|318.17|319.52|317.92|0
1642610530000|2022-01-19 16:42:10|321.63|320.03|321.76|320.16|321.76|320.16|321.52|319.92|0
1642610540000|2022-01-19 16:42:20|321.52|319.92|321.27|319.67|321.52|319.92|321.02|319.42|0
1642610550000|2022-01-19 16:42:30|321.52|319.92|322.51|320.91|322.51|320.91|321.27|319.67|0
1642610560000|2022-01-19 16:42:40|322.76|321.16|323.01|321.41|323.01|321.41|322.76|321.16|0
1642610570000|2022-01-19 16:42:50|322.51|320.91|322.76|321.16|322.76|321.16|322.51|320.91|0
1642610580000|2022-01-19 16:43:00|322.88|321.28|322.26|320.66|322.88|321.28|322.26|320.66|0
1642610590000|2022-01-19 16:43:10|321.52|319.92|320.52|318.92|321.52|319.92|320.52|318.92|0
1642610600000|2022-01-19 16:43:20|320.27|318.67|319.52|317.92|320.27|318.67|319.52|317.92|0
1642610610000|2022-01-19 16:43:30|319.27|317.67|319.27|317.67|319.52|317.92|319.14|317.54|0
1642610620000|2022-01-19 16:43:40|319.02|317.42|319.77|318.17|319.77|318.17|319.02|317.42|0
1642610630000|2022-01-19 16:43:50|319.52|317.92|319.27|317.67|319.52|317.92|319.27|317.67|0
1642610640000|2022-01-19 16:44:00|318.77|317.17|319.02|317.42|319.27|317.67|318.77|317.17|0
1642610650000|2022-01-19 16:44:10|321.27|319.67|321.02|319.42|321.76|320.16|321.02|319.42|0
1642610660000|2022-01-19 16:44:20|322.26|320.66|321.51|319.91|322.51|320.91|321.51|319.91|0
1642610670000|2022-01-19 16:44:30|321.02|319.42|320.89|319.29|321.27|319.67|320.89|319.29|0
1642610680000|2022-01-19 16:44:40|321.02|319.42|320.77|319.17|321.02|319.42|320.52|318.92|0
1642610690000|2022-01-19 16:44:50|320.02|318.42|320.02|318.42|320.02|318.42|319.77|318.17|0
1642610700000|2022-01-19 16:45:00|319.77|318.17|318.77|317.17|319.77|318.17|318.77|317.17|0
1642610710000|2022-01-19 16:45:10|319.02|317.42|320.77|319.17|320.77|319.17|319.02|317.42|0
1642610720000|2022-01-19 16:45:20|320.52|318.92|321.27|319.67|321.27|319.67|320.02|318.42|0
1642610730000|2022-01-19 16:45:30|322.01|320.41|321.02|319.42|322.01|320.41|321.02|319.42|0
1642610740000|2022-01-19 16:45:40|321.51|319.91|321.27|319.67|321.51|319.91|321.27|319.67|0
1642610750000|2022-01-19 16:45:50|321.76|320.16|321.02|319.42|321.76|320.16|321.02|319.42|0
1642610760000|2022-01-19 16:46:00|321.27|319.67|322.01|320.41|322.01|320.41|321.27|319.67|0
1642610770000|2022-01-19 16:46:10|324.76|323.16|325.26|323.66|325.26|323.66|324.76|323.16|0
1642610780000|2022-01-19 16:46:20|325.51|323.91|324.76|323.16|325.51|323.91|324.51|322.91|0
1642610790000|2022-01-19 16:46:30|325.26|323.66|325.01|323.41|325.26|323.66|324.88|323.28|0
1642610800000|2022-01-19 16:46:40|325.75|324.15|325.51|323.91|325.75|324.15|325.26|323.66|0
1642610810000|2022-01-19 16:46:50|325.01|323.41|325.26|323.66|325.26|323.66|324.76|323.16|0
1642610820000|2022-01-19 16:47:00|325.01|323.41|325.26|323.66|325.26|323.66|325.01|323.41|0
1642610830000|2022-01-19 16:47:10|325.01|323.41|324.01|322.41|325.26|323.66|324.01|322.41|0
1642610840000|2022-01-19 16:47:20|324.26|322.66|323.51|321.91|324.26|322.66|323.51|321.91|0
1642610850000|2022-01-19 16:47:30|324.51|322.91|324.26|322.66|324.51|322.91|324.26|322.66|0
1642610860000|2022-01-19 16:47:40|324.51|322.91|324.26|322.66|324.51|322.91|324.26|322.66|0
1642610870000|2022-01-19 16:47:50|325.51|323.91|325.26|323.66|325.51|323.91|325.26|323.66|0
1642610880000|2022-01-19 16:48:00|325.75|324.15|326.25|324.65|326.25|324.65|325.01|323.41|0
1642610890000|2022-01-19 16:48:10|326|324.4|325.51|323.91|326|324.4|325.51|323.91|0
1642610900000|2022-01-19 16:48:20|325.26|323.66|325.75|324.15|326|324.4|325.26|323.66|0
1642610910000|2022-01-19 16:48:30|325.51|323.91|325.26|323.66|325.51|323.91|324.76|323.16|0
1642610920000|2022-01-19 16:48:40|326.25|324.65|327|325.4|327.25|325.65|326|324.4|0
1642610930000|2022-01-19 16:48:50|326.75|325.15|327|325.4|327|325.4|326.75|325.15|0
1642610940000|2022-01-19 16:49:00|327.25|325.65|326.25|324.65|327.25|325.65|326.25|324.65|0
1642610950000|2022-01-19 16:49:10|326.5|324.9|326.75|325.15|327|325.4|326.5|324.9|0
1642610960000|2022-01-19 16:49:20|326.5|324.9|327|325.4|327|325.4|326.5|324.9|0
1642610970000|2022-01-19 16:49:30|326.62|325.02|326.75|325.15|327.5|325.9|326.62|325.02|0
1642610980000|2022-01-19 16:49:40|327|325.4|326.62|325.02|327.25|325.65|326.62|325.02|0
1642610990000|2022-01-19 16:49:50|326.75|325.15|326|324.4|326.75|325.15|326|324.4|0
1642611000000|2022-01-19 16:50:00|325.75|324.15|324.76|323.16|325.75|324.15|324.76|323.16|0
1642611010000|2022-01-19 16:50:10|324.51|322.91|324.76|323.16|324.76|323.16|324.51|322.91|0
1642611020000|2022-01-19 16:50:20|325.01|323.41|325.26|323.66|325.75|324.15|325.01|323.41|0
1642611030000|2022-01-19 16:50:30|325.5|323.9|325.01|323.41|325.5|323.9|324.76|323.16|0
1642611040000|2022-01-19 16:50:40|325.26|323.66|325.26|323.66|325.26|323.66|325.26|323.66|0
1642611050000|2022-01-19 16:50:50|325.01|323.41|325.26|323.66|325.26|323.66|324.76|323.16|0
1642611060000|2022-01-19 16:51:00|325.01|323.41|326.75|325.15|326.75|325.15|325.01|323.41|0
1642611070000|2022-01-19 16:51:10|326.5|324.9|326.75|325.15|326.75|325.15|326.25|324.65|0
1642611080000|2022-01-19 16:51:20|326|324.4|325.75|324.15|326|324.4|325.5|323.9|0
1642611090000|2022-01-19 16:51:30|326|324.4|326|324.4|326.25|324.65|325.75|324.15|0
1642611100000|2022-01-19 16:51:40|326.37|324.77|325.26|323.66|326.37|324.77|325.26|323.66|0
1642611110000|2022-01-19 16:51:50|325.13|323.53|325.26|323.66|325.75|324.15|325.13|323.53|0
1642611120000|2022-01-19 16:52:00|325.5|323.9|325.75|324.15|326.25|324.65|325.5|323.9|0
1642611130000|2022-01-19 16:52:10|325.5|323.9|326|324.4|326|324.4|325.26|323.66|0
1642611140000|2022-01-19 16:52:20|325.75|324.15|326|324.4|326|324.4|325.5|323.9|0
1642611150000|2022-01-19 16:52:30|326.25|324.65|327|325.4|327|325.4|326|324.4|0
1642611160000|2022-01-19 16:52:40|326.75|325.15|327.5|325.9|327.5|325.9|326.5|324.9|0
1642611170000|2022-01-19 16:52:50|327|325.4|327.25|325.65|327.5|325.9|327|325.4|0
1642611180000|2022-01-19 16:53:00|327.75|326.15|329.25|327.65|329.25|327.65|327.5|325.9|0
1642611190000|2022-01-19 16:53:10|329.12|327.52|330.24|328.64|330.24|328.64|329.12|327.52|0
1642611200000|2022-01-19 16:53:20|329.75|328.15|329.25|327.65|329.75|328.15|329.25|327.65|0
1642611210000|2022-01-19 16:53:30|329.5|327.9|330.74|329.14|330.74|329.14|329.5|327.9|0
1642611220000|2022-01-19 16:53:40|331.24|329.64|330.99|329.39|331.24|329.64|330.49|328.89|0
1642611230000|2022-01-19 16:53:50|330.49|328.89|331.49|329.89|331.49|329.89|330.49|328.89|0
1642611240000|2022-01-19 16:54:00|331.24|329.64|332.74|331.14|332.74|331.14|331.24|329.64|0
1642611250000|2022-01-19 16:54:10|332.36|330.76|332.49|330.89|332.74|331.14|332.36|330.76|0
1642611260000|2022-01-19 16:54:20|333.24|331.64|333.73|332.13|333.98|332.38|332.98|331.38|0
1642611270000|2022-01-19 16:54:30|333.98|332.38|333.48|331.88|333.98|332.38|332.98|331.38|0
1642611280000|2022-01-19 16:54:40|332.98|331.38|332.98|331.38|332.98|331.38|332.73|331.13|0
1642611290000|2022-01-19 16:54:50|332.73|331.13|332.73|331.13|333.23|331.63|332.73|331.13|0
1642611300000|2022-01-19 16:55:00|332.98|331.38|331.85|330.25|332.98|331.38|331.85|330.25|0
1642611310000|2022-01-19 16:55:10|331.48|329.88|331.23|329.63|331.73|330.13|331.23|329.63|0
1642611320000|2022-01-19 16:55:20|331.48|329.88|331.73|330.13|331.73|330.13|331.23|329.63|0
1642611330000|2022-01-19 16:55:30|331.98|330.38|332.73|331.13|332.73|331.13|331.98|330.38|0
1642611340000|2022-01-19 16:55:40|332.98|331.38|332.48|330.88|332.98|331.38|332.48|330.88|0
1642611350000|2022-01-19 16:55:50|331.98|330.38|331.85|330.25|331.98|330.38|331.73|330.13|0
1642611360000|2022-01-19 16:56:00|331.73|330.13|333.23|331.63|333.23|331.63|331.73|330.13|0
1642611370000|2022-01-19 16:56:10|332.73|331.13|333.48|331.88|333.48|331.88|332.73|331.13|0
1642611380000|2022-01-19 16:56:20|333.73|332.13|334.73|333.13|334.73|333.13|333.48|331.88|0
1642611390000|2022-01-19 16:56:30|333.48|331.88|334.1|332.5|334.1|332.5|333.48|331.88|0
1642611400000|2022-01-19 16:56:40|333.98|332.38|334.23|332.63|334.48|332.88|333.73|332.13|0
1642611410000|2022-01-19 16:56:50|333.98|332.38|333.23|331.63|333.98|332.38|333.23|331.63|0
1642611420000|2022-01-19 16:57:00|333.73|332.13|333.73|332.13|333.73|332.13|333.48|331.88|0
1642611430000|2022-01-19 16:57:10|333.48|331.88|332.98|331.38|333.48|331.88|332.98|331.38|0
1642611440000|2022-01-19 16:57:20|333.23|331.63|333.23|331.63|333.48|331.88|333.23|331.63|0
1642611450000|2022-01-19 16:57:30|333.48|331.88|333.98|332.38|333.98|332.38|333.48|331.88|0
1642611460000|2022-01-19 16:57:40|334.23|332.63|333.98|332.38|334.48|332.88|333.98|332.38|0
1642611470000|2022-01-19 16:57:50|334.48|332.88|333.98|332.38|334.48|332.88|333.98|332.38|0
1642611480000|2022-01-19 16:58:00|334.23|332.63|334.23|332.63|334.48|332.88|334.23|332.63|0
1642611490000|2022-01-19 16:58:10|334.48|332.88|334.23|332.63|334.48|332.88|333.98|332.38|0
1642611500000|2022-01-19 16:58:20|333.98|332.38|334.23|332.63|334.23|332.63|333.98|332.38|0
1642611510000|2022-01-19 16:58:30|334.73|333.13|334.23|332.63|334.73|333.13|334.23|332.63|0
1642611520000|2022-01-19 16:58:40|333.98|332.38|333.48|331.88|333.98|332.38|333.23|331.63|0
1642611530000|2022-01-19 16:58:50|333.23|331.63|332.98|331.38|333.23|331.63|332.73|331.13|0
1642611540000|2022-01-19 16:59:00|332.73|331.13|332.73|331.13|332.98|331.38|332.48|330.88|0
1642611550000|2022-01-19 16:59:10|332.98|331.38|332.48|330.88|332.98|331.38|332.48|330.88|0
1642611560000|2022-01-19 16:59:20|332.23|330.63|332.73|331.13|332.73|331.13|331.98|330.38|0
1642611570000|2022-01-19 16:59:30|332.98|331.38|333.48|331.88|333.48|331.88|332.98|331.38|0
1642611580000|2022-01-19 16:59:40|333.23|331.63|333.23|331.63|333.73|332.13|333.23|331.63|0
1642611590000|2022-01-19 16:59:50|333.48|331.88|333.48|331.88|333.48|331.88|333.23|331.63|0
1642611600000|2022-01-19 17:00:00|333.73|332.13|333.98|332.38|333.98|332.38|333.73|332.13|0
1642611610000|2022-01-19 17:00:10|333.73|332.13|335.73|334.13|335.73|334.13|333.23|331.63|0
1642611620000|2022-01-19 17:00:20|335.23|333.63|335.35|333.75|335.35|333.75|334.98|333.38|0
1642611630000|2022-01-19 17:00:30|335.98|334.38|336.48|334.88|336.48|334.88|335.98|334.38|0
1642611640000|2022-01-19 17:00:40|336.35|334.75|337.47|335.87|337.47|335.87|336.35|334.75|0
1642611650000|2022-01-19 17:00:50|337.22|335.62|336.97|335.37|337.22|335.62|336.73|335.13|0
1642611660000|2022-01-19 17:01:00|336.73|335.13|336.48|334.88|336.73|335.13|336.48|334.88|0
1642611670000|2022-01-19 17:01:10|336.97|335.37|335.73|334.13|336.97|335.37|335.73|334.13|0
1642611680000|2022-01-19 17:01:20|335.98|334.38|335.98|334.38|336.23|334.63|335.98|334.38|0
1642611690000|2022-01-19 17:01:30|336.48|334.88|336.97|335.37|336.97|335.37|336.48|334.88|0
1642611700000|2022-01-19 17:01:40|336.73|335.13|336.73|335.13|336.73|335.13|336.73|335.13|0
1642611710000|2022-01-19 17:01:50|336.97|335.37|337.09|335.49|337.22|335.62|336.97|335.37|0
1642611720000|2022-01-19 17:02:00|336.97|335.37|337.22|335.62|337.47|335.87|336.97|335.37|0
1642611730000|2022-01-19 17:02:10|336.97|335.37|336.6|335|336.97|335.37|336.6|335|0
1642611740000|2022-01-19 17:02:20|336.97|335.37|336.72|335.12|336.97|335.37|336.72|335.12|0
1642611750000|2022-01-19 17:02:30|336.48|334.88|337.22|335.62|337.22|335.62|336.48|334.88|0
1642611760000|2022-01-19 17:02:40|336.97|335.37|337.72|336.12|337.72|336.12|336.97|335.37|0
1642611770000|2022-01-19 17:02:50|337.47|335.87|337.22|335.62|337.47|335.87|337.22|335.62|0
1642611780000|2022-01-19 17:03:00|336.97|335.37|336.6|335|336.97|335.37|336.48|334.88|0
1642611790000|2022-01-19 17:03:10|336.48|334.88|335.73|334.13|336.48|334.88|335.6|334|0
1642611800000|2022-01-19 17:03:20|335.98|334.38|336.72|335.12|336.72|335.12|335.98|334.38|0
1642611810000|2022-01-19 17:03:30|336.48|334.88|336.72|335.12|337.47|335.87|336.48|334.88|0
1642611820000|2022-01-19 17:03:40|336.23|334.63|335.23|333.63|336.23|334.63|335.23|333.63|0
1642611830000|2022-01-19 17:03:50|334.98|333.38|334.73|333.13|334.98|333.38|334.73|333.13|0
1642611840000|2022-01-19 17:04:00|335.23|333.63|334.98|333.38|335.48|333.88|334.98|333.38|0
1642611850000|2022-01-19 17:04:10|335.23|333.63|334.98|333.38|335.23|333.63|334.98|333.38|0
1642611860000|2022-01-19 17:04:20|335.23|333.63|335.48|333.88|335.48|333.88|334.98|333.38|0
1642611870000|2022-01-19 17:04:30|335.98|334.38|335.98|334.38|336.72|335.12|335.98|334.38|0
1642611880000|2022-01-19 17:04:40|336.23|334.63|336.48|334.88|336.48|334.88|335.98|334.38|0
1642611890000|2022-01-19 17:04:50|335.98|334.38|335.98|334.38|335.98|334.38|335.6|334|0
1642611900000|2022-01-19 17:05:00|336.23|334.63|335.98|334.38|336.23|334.63|335.98|334.38|0
1642611910000|2022-01-19 17:05:10|336.48|334.88|335.98|334.38|336.48|334.88|335.98|334.38|0
1642611920000|2022-01-19 17:05:20|336.48|334.88|336.48|334.88|336.48|334.88|336.23|334.63|0
1642611930000|2022-01-19 17:05:30|336.72|335.12|336.23|334.63|336.72|335.12|336.23|334.63|0
1642611940000|2022-01-19 17:05:40|335.98|334.38|337.72|336.12|337.72|336.12|335.73|334.13|0
1642611950000|2022-01-19 17:05:50|338.47|336.87|338.47|336.87|338.72|337.12|338.47|336.87|0
1642611960000|2022-01-19 17:06:00|338.22|336.62|338.22|336.62|338.72|337.12|338.22|336.62|0
1642611970000|2022-01-19 17:06:10|337.97|336.37|337.72|336.12|338.09|336.49|337.72|336.12|0
1642611980000|2022-01-19 17:06:20|337.47|335.87|337.72|336.12|337.72|336.12|337.47|335.87|0
1642611990000|2022-01-19 17:06:30|338.22|336.62|337.47|335.87|338.22|336.62|337.47|335.87|0
1642612000000|2022-01-19 17:06:40|337.22|335.62|337.72|336.12|337.72|336.12|337.22|335.62|0
1642612010000|2022-01-19 17:06:50|337.97|336.37|337.72|336.12|337.97|336.37|337.72|336.12|0
1642612020000|2022-01-19 17:07:00|338.47|336.87|338.72|337.12|338.72|337.12|337.97|336.37|0
1642612030000|2022-01-19 17:07:10|338.22|336.62|337.72|336.12|338.22|336.62|337.72|336.12|0
1642612040000|2022-01-19 17:07:20|338.22|336.62|338.84|337.24|338.84|337.24|337.97|336.37|0
1642612050000|2022-01-19 17:07:30|337.97|336.37|338.72|337.12|338.72|337.12|337.97|336.37|0
1642612060000|2022-01-19 17:07:40|338.22|336.62|338.59|336.99|338.72|337.12|338.22|336.62|0
1642612070000|2022-01-19 17:07:50|338.47|336.87|338.22|336.62|338.47|336.87|338.22|336.62|0
1642612080000|2022-01-19 17:08:00|338.47|336.87|339.72|338.12|339.72|338.12|338.47|336.87|0
1642612090000|2022-01-19 17:08:10|339.84|338.24|340.97|339.37|340.97|339.37|339.84|338.24|0
1642612100000|2022-01-19 17:08:20|339.97|338.37|339.22|337.62|340.22|338.62|339.22|337.62|0
1642612110000|2022-01-19 17:08:30|339.72|338.12|339.47|337.87|339.97|338.37|339.47|337.87|0
1642612120000|2022-01-19 17:08:40|339.72|338.12|339.72|338.12|339.97|338.37|339.47|337.87|0
1642612130000|2022-01-19 17:08:50|339.84|338.24|339.97|338.37|339.97|338.37|339.84|338.24|0
1642612140000|2022-01-19 17:09:00|339.72|338.12|339.97|338.37|339.97|338.37|339.47|337.87|0
1642612150000|2022-01-19 17:09:10|340.72|339.12|341.09|339.49|341.09|339.49|340.22|338.62|0
1642612160000|2022-01-19 17:09:20|340.97|339.37|340.97|339.37|340.97|339.37|340.72|339.12|0
1642612170000|2022-01-19 17:09:30|341.22|339.62|340.97|339.37|341.22|339.62|340.97|339.37|0
1642612180000|2022-01-19 17:09:40|340.72|339.12|341.22|339.62|341.22|339.62|340.72|339.12|0
1642612190000|2022-01-19 17:09:50|340.97|339.37|340.72|339.12|340.97|339.37|340.72|339.12|0
1642612200000|2022-01-19 17:10:00|340.97|339.37|340.47|338.87|340.97|339.37|339.97|338.37|0
1642612210000|2022-01-19 17:10:10|340.59|338.99|340.97|339.37|341.22|339.62|340.59|338.99|0
1642612220000|2022-01-19 17:10:20|340.72|339.12|342.47|340.87|342.47|340.87|340.72|339.12|0
1642612230000|2022-01-19 17:10:30|342.72|341.12|342.72|341.12|342.72|341.12|342.47|340.87|0
1642612240000|2022-01-19 17:10:40|342.47|340.87|341.47|339.87|342.47|340.87|341.47|339.87|0
1642612250000|2022-01-19 17:10:50|341.72|340.12|341.59|339.99|341.72|340.12|341.47|339.87|0
1642612260000|2022-01-19 17:11:00|341.47|339.87|340.97|339.37|341.47|339.87|340.72|339.12|0
1642612270000|2022-01-19 17:11:10|341.47|339.87|342.22|340.62|342.97|341.37|341.47|339.87|0
1642612280000|2022-01-19 17:11:20|342.47|340.87|342.47|340.87|343.22|341.62|342.47|340.87|0
1642612290000|2022-01-19 17:11:30|342.22|340.62|342.22|340.62|342.47|340.87|342.22|340.62|0
1642612300000|2022-01-19 17:11:40|342.47|340.87|342.47|340.87|342.47|340.87|342.34|340.74|0
1642612310000|2022-01-19 17:11:50|342.97|341.37|343.47|341.87|343.47|341.87|342.72|341.12|0
1642612320000|2022-01-19 17:12:00|343.59|341.99|343.47|341.87|343.72|342.12|343.47|341.87|0
1642612330000|2022-01-19 17:12:10|343.72|342.12|344.71|343.11|344.71|343.11|343.72|342.12|0
1642612340000|2022-01-19 17:12:20|344.46|342.86|344.96|343.36|345.46|343.86|344.46|342.86|0
1642612350000|2022-01-19 17:12:30|344.71|343.11|345.71|344.11|345.71|344.11|344.71|343.11|0
1642612360000|2022-01-19 17:12:40|345.96|344.36|346.71|345.11|346.71|345.11|345.96|344.36|0
1642612370000|2022-01-19 17:12:50|346.21|344.61|346.21|344.61|346.21|344.61|345.96|344.36|0
1642612380000|2022-01-19 17:13:00|345.96|344.36|346.46|344.86|346.71|345.11|345.96|344.36|0
1642612390000|2022-01-19 17:13:10|345.96|344.36|346.46|344.86|346.46|344.86|345.46|343.86|0
1642612400000|2022-01-19 17:13:20|345.96|344.36|346.21|344.61|346.71|345.11|345.96|344.36|0
1642612410000|2022-01-19 17:13:30|346.09|344.49|346.2|344.6|346.2|344.6|346.09|344.49|0
1642612420000|2022-01-19 17:13:40|346.7|345.1|345.95|344.35|346.7|345.1|345.95|344.35|0
1642612430000|2022-01-19 17:13:50|345.7|344.1|345.45|343.85|345.95|344.35|345.45|343.85|0
1642612440000|2022-01-19 17:14:00|345.2|343.6|345.2|343.6|345.2|343.6|344.95|343.35|0
1642612450000|2022-01-19 17:14:10|344.7|343.1|345.45|343.85|345.45|343.85|344.7|343.1|0
1642612460000|2022-01-19 17:14:20|345.7|344.1|346.2|344.6|346.2|344.6|345.7|344.1|0
1642612470000|2022-01-19 17:14:30|345.95|344.35|345.95|344.35|345.95|344.35|345.7|344.1|0
1642612480000|2022-01-19 17:14:40|345.45|343.85|344.95|343.35|345.7|344.1|344.95|343.35|0
1642612490000|2022-01-19 17:14:50|344.7|343.1|344.7|343.1|344.95|343.35|344.7|343.1|0
1642612500000|2022-01-19 17:15:00|344.95|343.35|344.21|342.61|345.2|343.6|344.21|342.61|0
1642612510000|2022-01-19 17:15:10|343.96|342.36|343.96|342.36|344.21|342.61|343.96|342.36|0
1642612520000|2022-01-19 17:15:20|344.21|342.61|344.21|342.61|344.21|342.61|343.96|342.36|0
1642612530000|2022-01-19 17:15:30|343.96|342.36|343.71|342.11|344.21|342.61|343.71|342.11|0
1642612540000|2022-01-19 17:15:40|344.21|342.61|343.71|342.11|344.45|342.85|343.71|342.11|0
1642612550000|2022-01-19 17:15:50|343.96|342.36|343.21|341.61|343.96|342.36|343.21|341.61|0
1642612560000|2022-01-19 17:16:00|342.96|341.36|343.46|341.86|343.58|341.98|342.96|341.36|0
1642612570000|2022-01-19 17:16:10|343.96|342.36|344.2|342.6|344.2|342.6|343.71|342.11|0
1642612580000|2022-01-19 17:16:20|343.71|342.11|344.2|342.6|344.2|342.6|343.71|342.11|0
1642612590000|2022-01-19 17:16:30|343.71|342.11|343.96|342.36|343.96|342.36|343.71|342.11|0
1642612600000|2022-01-19 17:16:40|343.71|342.11|343.96|342.36|343.96|342.36|343.71|342.11|0
1642612610000|2022-01-19 17:16:50|344.2|342.6|343.96|342.36|344.2|342.6|343.71|342.11|0
1642612620000|2022-01-19 17:17:00|343.71|342.11|343.21|341.61|343.71|342.11|342.96|341.36|0
1642612630000|2022-01-19 17:17:10|342.96|341.36|343.21|341.61|343.21|341.61|342.96|341.36|0
1642612640000|2022-01-19 17:17:20|343.46|341.86|342.71|341.11|343.46|341.86|342.71|341.11|0
1642612650000|2022-01-19 17:17:30|342.96|341.36|341.96|340.36|342.96|341.36|341.96|340.36|0
1642612660000|2022-01-19 17:17:40|341.71|340.11|341.21|339.61|341.71|340.11|341.21|339.61|0
1642612670000|2022-01-19 17:17:50|340.96|339.36|340.96|339.36|340.96|339.36|340.71|339.11|0
1642612680000|2022-01-19 17:18:00|341.46|339.86|341.46|339.86|341.71|340.11|341.46|339.86|0
1642612690000|2022-01-19 17:18:10|341.21|339.61|341.71|340.11|341.96|340.36|341.21|339.61|0
1642612700000|2022-01-19 17:18:20|342.46|340.86|342.21|340.61|342.46|340.86|341.96|340.36|0
1642612710000|2022-01-19 17:18:30|341.96|340.36|342.21|340.61|342.46|340.86|341.96|340.36|0
1642612720000|2022-01-19 17:18:40|342.46|340.86|341.71|340.11|342.46|340.86|341.71|340.11|0
1642612730000|2022-01-19 17:18:50|342.21|340.61|342.21|340.61|342.21|340.61|341.96|340.36|0
1642612740000|2022-01-19 17:19:00|342.46|340.86|342.21|340.61|342.46|340.86|342.21|340.61|0
1642612750000|2022-01-19 17:19:10|341.71|340.11|340.96|339.36|341.71|340.11|340.96|339.36|0
1642612760000|2022-01-19 17:19:20|340.71|339.11|340.71|339.11|340.96|339.36|340.71|339.11|0
1642612770000|2022-01-19 17:19:30|340.96|339.36|340.96|339.36|340.96|339.36|340.46|338.86|0
1642612780000|2022-01-19 17:19:40|341.46|339.86|341.46|339.86|341.46|339.86|341.08|339.48|0
1642612790000|2022-01-19 17:19:50|341.21|339.61|341.46|339.86|341.46|339.86|341.21|339.61|0
1642612800000|2022-01-19 17:20:00|341.96|340.36|341.71|340.11|341.96|340.36|341.46|339.86|0
1642612810000|2022-01-19 17:20:10|341.96|340.36|342.21|340.61|342.46|340.86|341.96|340.36|0
1642612820000|2022-01-19 17:20:20|341.96|340.36|342.46|340.86|342.46|340.86|341.96|340.36|0
1642612830000|2022-01-19 17:20:30|342.71|341.11|343.46|341.86|343.46|341.86|342.71|341.11|0
1642612840000|2022-01-19 17:20:40|343.71|342.11|342.96|341.36|343.71|342.11|342.96|341.36|0
1642612850000|2022-01-19 17:20:50|343.21|341.61|343.21|341.61|343.46|341.86|343.21|341.61|0
1642612860000|2022-01-19 17:21:00|343.46|341.86|343.46|341.86|343.71|342.11|343.21|341.61|0
1642612870000|2022-01-19 17:21:10|343.71|342.11|343.21|341.61|343.71|342.11|343.21|341.61|0
1642612880000|2022-01-19 17:21:20|342.21|340.61|342.21|340.61|342.46|340.86|342.21|340.61|0
1642612890000|2022-01-19 17:21:30|342.08|340.48|341.96|340.36|342.08|340.48|341.96|340.36|0
1642612910000|2022-01-19 17:21:50|342.21|340.61|342.71|341.11|342.71|341.11|342.21|340.61|0
1642612920000|2022-01-19 17:22:00|342.21|340.61|342.21|340.61|342.46|340.86|342.21|340.61|0
1642612930000|2022-01-19 17:22:10|341.96|340.36|340.96|339.36|341.96|340.36|340.96|339.36|0
1642612940000|2022-01-19 17:22:20|341.21|339.61|340.96|339.36|341.21|339.61|340.96|339.36|0
1642612950000|2022-01-19 17:22:30|341.21|339.61|341.46|339.86|341.46|339.86|341.21|339.61|0
1642612960000|2022-01-19 17:22:40|341.71|340.11|341.96|340.36|341.96|340.36|341.71|340.11|0
1642612970000|2022-01-19 17:22:50|342.21|340.61|341.71|340.11|342.21|340.61|341.71|340.11|0
1642612980000|2022-01-19 17:23:00|341.96|340.36|342.21|340.61|342.21|340.61|341.96|340.36|0
1642612990000|2022-01-19 17:23:10|341.96|340.36|342.71|341.11|342.96|341.36|341.96|340.36|0
1642613000000|2022-01-19 17:23:20|342.83|341.23|342.83|341.23|342.83|341.23|342.83|341.23|0
1642613010000|2022-01-19 17:23:30|342.46|340.86|343.21|341.61|343.46|341.86|342.46|340.86|0
1642613020000|2022-01-19 17:23:40|342.96|341.36|343.21|341.61|343.33|341.73|342.96|341.36|0
1642613030000|2022-01-19 17:23:50|342.71|341.11|342.71|341.11|342.71|341.11|342.71|341.11|0
1642613040000|2022-01-19 17:24:00|342.83|341.23|343.33|341.73|343.46|341.86|342.83|341.23|0
1642613050000|2022-01-19 17:24:10|343.95|342.35|344.2|342.6|344.32|342.72|343.95|342.35|0
1642613060000|2022-01-19 17:24:20|344.45|342.85|346.45|344.85|346.45|344.85|344.45|342.85|0
1642613070000|2022-01-19 17:24:30|345.95|344.35|346.2|344.6|346.2|344.6|345.95|344.35|0
1642613080000|2022-01-19 17:24:40|346.45|344.85|346.45|344.85|346.45|344.85|346.2|344.6|0
1642613090000|2022-01-19 17:24:50|346.2|344.6|345.45|343.85|346.2|344.6|345.45|343.85|0
1642613100000|2022-01-19 17:25:00|344.95|343.35|344.2|342.6|344.95|343.35|343.95|342.35|0
1642613110000|2022-01-19 17:25:10|344.45|342.85|344.7|343.1|344.7|343.1|344.45|342.85|0
1642613120000|2022-01-19 17:25:20|344.82|343.22|343.95|342.35|344.82|343.22|343.95|342.35|0
1642613130000|2022-01-19 17:25:30|343.7|342.1|344.7|343.1|344.7|343.1|343.7|342.1|0
1642613140000|2022-01-19 17:25:40|345.2|343.6|344.95|343.35|345.2|343.6|344.95|343.35|0
1642613150000|2022-01-19 17:25:50|345.2|343.6|345.2|343.6|345.45|343.85|345.2|343.6|0
1642613160000|2022-01-19 17:26:00|345.45|343.85|345.45|343.85|345.45|343.85|345.2|343.6|0
1642613170000|2022-01-19 17:26:10|345.2|343.6|345.95|344.35|345.95|344.35|345.2|343.6|0
1642613180000|2022-01-19 17:26:20|345.7|344.1|345.57|343.97|345.95|344.35|345.57|343.97|0
1642613190000|2022-01-19 17:26:30|345.95|344.35|346.95|345.35|346.95|345.35|345.95|344.35|0
1642613200000|2022-01-19 17:26:40|347.45|345.85|347.45|345.85|347.45|345.85|347.2|345.6|0
1642613210000|2022-01-19 17:26:50|347.7|346.1|346.95|345.35|347.7|346.1|346.95|345.35|0
1642613220000|2022-01-19 17:27:00|346.45|344.85|346.2|344.6|346.45|344.85|346.2|344.6|0
1642613230000|2022-01-19 17:27:10|346.7|345.1|346.95|345.35|347.2|345.6|346.7|345.1|0
1642613240000|2022-01-19 17:27:20|346.7|345.1|346.95|345.35|347.07|345.47|346.7|345.1|0
1642613250000|2022-01-19 17:27:30|346.7|345.1|346.7|345.1|346.7|345.1|346.7|345.1|0
1642613260000|2022-01-19 17:27:40|346.45|344.85|345.2|343.6|346.45|344.85|344.95|343.35|0
1642613270000|2022-01-19 17:27:50|345.7|344.1|345.7|344.1|345.95|344.35|345.7|344.1|0
1642613280000|2022-01-19 17:28:00|345.95|344.35|345.45|343.85|345.95|344.35|345.2|343.6|0
1642613290000|2022-01-19 17:28:10|344.95|343.35|345.45|343.85|345.45|343.85|344.95|343.35|0
1642613300000|2022-01-19 17:28:20|345.32|343.72|345.2|343.6|345.7|344.1|345.2|343.6|0
1642613310000|2022-01-19 17:28:30|345.07|343.47|345.7|344.1|345.7|344.1|345.07|343.47|0
1642613320000|2022-01-19 17:28:40|345.2|343.6|345.2|343.6|345.7|344.1|345.2|343.6|0
1642613330000|2022-01-19 17:28:50|345.32|343.72|345.45|343.85|345.95|344.35|345.32|343.72|0
1642613340000|2022-01-19 17:29:00|345.7|344.1|345.95|344.35|345.95|344.35|345.7|344.1|0
1642613350000|2022-01-19 17:29:10|346.45|344.85|346.7|345.1|346.7|345.1|346.2|344.6|0
1642613360000|2022-01-19 17:29:20|346.95|345.35|347.2|345.6|347.2|345.6|346.95|345.35|0
1642613370000|2022-01-19 17:29:30|347.45|345.85|347.2|345.6|347.45|345.85|347.2|345.6|0
1642613380000|2022-01-19 17:29:40|346.7|345.1|347.2|345.6|347.2|345.6|346.7|345.1|0
1642613390000|2022-01-19 17:29:50|346.95|345.35|347.2|345.6|347.2|345.6|346.95|345.35|0
1642613400000|2022-01-19 17:30:00|346.95|345.35|347.95|346.35|347.95|346.35|346.95|345.35|0
1642613410000|2022-01-19 17:30:10|348.7|347.1|347.2|345.6|348.7|347.1|347.2|345.6|0
1642613420000|2022-01-19 17:30:20|346.95|345.35|345.95|344.35|346.95|345.35|345.95|344.35|0
1642613430000|2022-01-19 17:30:30|346.7|345.1|347.2|345.6|347.2|345.6|346.7|345.1|0
1642613440000|2022-01-19 17:30:40|347.45|345.85|346.95|345.35|347.7|346.1|346.95|345.35|0
1642613450000|2022-01-19 17:30:50|347.2|345.6|347.7|346.1|347.7|346.1|347.2|345.6|0
1642613460000|2022-01-19 17:31:00|347.2|345.6|347.95|346.35|347.95|346.35|346.95|345.35|0
1642613470000|2022-01-19 17:31:10|347.7|346.1|346.45|344.85|347.7|346.1|346.45|344.85|0
1642613480000|2022-01-19 17:31:20|346.7|345.1|346.95|345.35|347.2|345.6|346.7|345.1|0
1642613490000|2022-01-19 17:31:30|346.7|345.1|347.2|345.6|347.2|345.6|346.2|344.6|0
1642613500000|2022-01-19 17:31:40|346.7|345.1|345.7|344.1|346.7|345.1|345.7|344.1|0
1642613510000|2022-01-19 17:31:50|346.45|344.85|346.45|344.85|346.7|345.1|346.45|344.85|0
1642613520000|2022-01-19 17:32:00|346.7|345.1|346.7|345.1|346.95|345.35|346.7|345.1|0
1642613530000|2022-01-19 17:32:10|346.45|344.85|346.7|345.1|346.7|345.1|346.45|344.85|0
1642613540000|2022-01-19 17:32:20|346.95|345.35|346.95|345.35|346.95|345.35|346.7|345.1|0
1642613550000|2022-01-19 17:32:30|346.7|345.1|346.45|344.85|347.2|345.6|346.45|344.85|0
1642613560000|2022-01-19 17:32:40|346.2|344.6|345.45|343.85|346.2|344.6|345.45|343.85|0
1642613570000|2022-01-19 17:32:50|346.2|344.6|346.95|345.35|346.95|345.35|346.2|344.6|0
1642613580000|2022-01-19 17:33:00|346.2|344.6|345.45|343.85|346.2|344.6|345.45|343.85|0
1642613590000|2022-01-19 17:33:10|345.2|343.6|345.2|343.6|345.2|343.6|344.95|343.35|0
1642613600000|2022-01-19 17:33:20|344.95|343.35|344.45|342.85|344.95|343.35|344.45|342.85|0
1642613610000|2022-01-19 17:33:30|344.2|342.6|343.7|342.1|344.2|342.6|343.7|342.1|0
1642613620000|2022-01-19 17:33:40|343.95|342.35|344.2|342.6|344.2|342.6|343.95|342.35|0
1642613630000|2022-01-19 17:33:50|344.32|342.72|344.95|343.35|344.95|343.35|344.32|342.72|0
1642613640000|2022-01-19 17:34:00|344.82|343.22|345.2|343.6|345.2|343.6|344.82|343.22|0
1642613650000|2022-01-19 17:34:10|344.95|343.35|344.95|343.35|345.2|343.6|344.95|343.35|0
1642613660000|2022-01-19 17:34:20|345.2|343.6|345.2|343.6|345.2|343.6|344.95|343.35|0
1642613670000|2022-01-19 17:34:30|345.45|343.85|345.2|343.6|345.45|343.85|345.2|343.6|0
1642613680000|2022-01-19 17:34:40|345.45|343.85|344.95|343.35|345.45|343.85|344.95|343.35|0
1642613690000|2022-01-19 17:34:50|344.7|343.1|344.2|342.6|344.7|343.1|344.07|342.47|0
1642613700000|2022-01-19 17:35:00|343.7|342.1|343.95|342.35|344.45|342.85|343.7|342.1|0
1642613710000|2022-01-19 17:35:10|343.7|342.1|343.45|341.85|343.7|342.1|343.45|341.85|0
1642613720000|2022-01-19 17:35:20|343.7|342.1|342.71|341.11|343.7|342.1|342.71|341.11|0
1642613730000|2022-01-19 17:35:30|342.95|341.35|343.2|341.6|343.2|341.6|342.95|341.35|0
1642613740000|2022-01-19 17:35:40|342.95|341.35|343.45|341.85|343.7|342.1|342.95|341.35|0
1642613750000|2022-01-19 17:35:50|343.7|342.1|343.95|342.35|343.95|342.35|343.45|341.85|0
1642613760000|2022-01-19 17:36:00|344.2|342.6|343.45|341.85|344.2|342.6|343.45|341.85|0
1642613770000|2022-01-19 17:36:10|343.7|342.1|343.7|342.1|343.7|342.1|343.45|341.85|0
1642613780000|2022-01-19 17:36:20|343.95|342.35|344.45|342.85|344.45|342.85|343.95|342.35|0
1642613790000|2022-01-19 17:36:30|344.2|342.6|344.2|342.6|344.2|342.6|343.95|342.35|0
1642613800000|2022-01-19 17:36:40|343.7|342.1|343.7|342.1|343.95|342.35|343.7|342.1|0
1642613810000|2022-01-19 17:36:50|343.45|341.85|343.45|341.85|343.45|341.85|343.2|341.6|0
1642613820000|2022-01-19 17:37:00|343.7|342.1|343.7|342.1|343.7|342.1|343.7|342.1|0
1642613830000|2022-01-19 17:37:10|344.7|343.1|345.2|343.6|345.45|343.85|344.7|343.1|0
1642613840000|2022-01-19 17:37:20|344.95|343.35|344.45|342.85|345.2|343.6|344.45|342.85|0
1642613850000|2022-01-19 17:37:30|344.2|342.6|344.2|342.6|344.2|342.6|344.2|342.6|0
1642613860000|2022-01-19 17:37:40|344.45|342.85|344.7|343.1|344.95|343.35|344.45|342.85|0
1642613870000|2022-01-19 17:37:50|344.95|343.35|344.7|343.1|344.95|343.35|344.7|343.1|0
1642613880000|2022-01-19 17:38:00|344.45|342.85|344.7|343.1|344.7|343.1|344.45|342.85|0
1642613890000|2022-01-19 17:38:10|344.82|343.22|344.2|342.6|344.82|343.22|343.95|342.35|0
1642613900000|2022-01-19 17:38:20|343.7|342.1|344.2|342.6|344.2|342.6|343.7|342.1|0
1642613910000|2022-01-19 17:38:30|343.95|342.35|343.32|341.72|343.95|342.35|343.32|341.72|0
1642613920000|2022-01-19 17:38:40|343.45|341.85|342.95|341.35|343.45|341.85|342.95|341.35|0
1642613930000|2022-01-19 17:38:50|342.46|340.86|342.7|341.1|342.95|341.35|342.46|340.86|0
1642613940000|2022-01-19 17:39:00|342.46|340.86|341.96|340.36|342.57|340.97|341.46|339.86|0
1642613950000|2022-01-19 17:39:10|341.46|339.86|341.71|340.11|341.96|340.36|341.46|339.86|0
1642613960000|2022-01-19 17:39:20|341.96|340.36|341.21|339.61|341.96|340.36|341.21|339.61|0
1642613970000|2022-01-19 17:39:30|341.46|339.86|340.96|339.36|341.46|339.86|340.71|339.11|0
1642613980000|2022-01-19 17:39:40|340.46|338.86|340.46|338.86|340.46|338.86|340.46|338.86|0
1642613990000|2022-01-19 17:39:50|340.21|338.61|340.21|338.61|340.46|338.86|340.21|338.61|0
1642614000000|2022-01-19 17:40:00|340.71|339.11|341.46|339.86|341.46|339.86|340.71|339.11|0
1642614010000|2022-01-19 17:40:10|341.21|339.61|341.46|339.86|341.46|339.86|341.21|339.61|0
1642614020000|2022-01-19 17:40:20|341.21|339.61|341.21|339.61|341.46|339.86|341.08|339.48|0
1642614030000|2022-01-19 17:40:30|341.46|339.86|340.96|339.36|341.46|339.86|340.83|339.23|0
1642614040000|2022-01-19 17:40:40|340.71|339.11|339.46|337.86|340.71|339.11|339.21|337.61|0
1642614050000|2022-01-19 17:40:50|339.71|338.11|338.71|337.11|339.71|338.11|338.71|337.11|0
1642614060000|2022-01-19 17:41:00|339.21|337.61|338.46|336.86|339.71|338.11|338.46|336.86|0
1642614070000|2022-01-19 17:41:10|338.21|336.61|338.46|336.86|338.71|337.11|338.21|336.61|0
1642614080000|2022-01-19 17:41:20|337.96|336.36|336.96|335.36|337.96|336.36|336.96|335.36|0
1642614090000|2022-01-19 17:41:30|337.21|335.61|337.71|336.11|337.71|336.11|337.21|335.61|0
1642614100000|2022-01-19 17:41:40|337.46|335.86|337.21|335.61|337.46|335.86|337.21|335.61|0
1642614110000|2022-01-19 17:41:50|337.71|336.11|337.46|335.86|337.71|336.11|337.46|335.86|0
1642614120000|2022-01-19 17:42:00|337.58|335.98|338.21|336.61|338.21|336.61|337.58|335.98|0
1642614130000|2022-01-19 17:42:10|337.96|336.36|338.46|336.86|338.46|336.86|337.96|336.36|0
1642614140000|2022-01-19 17:42:20|338.21|336.61|337.71|336.11|338.21|336.61|337.71|336.11|0
1642614150000|2022-01-19 17:42:30|337.46|335.86|337.46|335.86|337.46|335.86|336.96|335.36|0
1642614160000|2022-01-19 17:42:40|337.21|335.61|337.71|336.11|337.71|336.11|337.21|335.61|0
1642614170000|2022-01-19 17:42:50|337.46|335.86|338.21|336.61|338.21|336.61|337.46|335.86|0
1642614180000|2022-01-19 17:43:00|338.46|336.86|338.58|336.98|338.58|336.98|338.21|336.61|0
1642614190000|2022-01-19 17:43:10|338.46|336.86|338.58|336.98|338.71|337.11|338.46|336.86|0
1642614200000|2022-01-19 17:43:20|338.21|336.61|338.96|337.36|338.96|337.36|338.21|336.61|0
1642614210000|2022-01-19 17:43:30|339.21|337.61|339.21|337.61|339.21|337.61|338.71|337.11|0
1642614220000|2022-01-19 17:43:40|338.96|337.36|338.46|336.86|338.96|337.36|338.46|336.86|0
1642614230000|2022-01-19 17:43:50|339.21|337.61|338.96|337.36|339.21|337.61|338.96|337.36|0
1642614240000|2022-01-19 17:44:00|338.83|337.23|338.96|337.36|339.21|337.61|338.83|337.23|0
1642614250000|2022-01-19 17:44:10|339.21|337.61|338.96|337.36|339.21|337.61|338.96|337.36|0
1642614260000|2022-01-19 17:44:20|338.46|336.86|338.96|337.36|338.96|337.36|338.46|336.86|0
1642614270000|2022-01-19 17:44:30|339.96|338.36|339.71|338.11|339.96|338.36|339.46|337.86|0
1642614280000|2022-01-19 17:44:40|339.46|337.86|339.21|337.61|339.46|337.86|339.21|337.61|0
1642614300000|2022-01-19 17:45:00|339.46|337.86|338.21|336.61|339.46|337.86|338.21|336.61|0
1642614310000|2022-01-19 17:45:10|337.96|336.36|338.08|336.48|338.33|336.73|337.96|336.36|0
1642614320000|2022-01-19 17:45:20|338.46|336.86|338.46|336.86|338.46|336.86|337.71|336.11|0
1642614330000|2022-01-19 17:45:30|338.71|337.11|338.71|337.11|338.96|337.36|338.46|336.86|0
1642614340000|2022-01-19 17:45:40|339.21|337.61|339.46|337.86|339.46|337.86|339.21|337.61|0
1642614350000|2022-01-19 17:45:50|339.71|338.11|339.71|338.11|339.71|338.11|339.21|337.61|0
1642614360000|2022-01-19 17:46:00|339.46|337.86|340.71|339.11|340.71|339.11|339.46|337.86|0
1642614370000|2022-01-19 17:46:10|340.96|339.36|341.46|339.86|341.46|339.86|340.96|339.36|0
1642614380000|2022-01-19 17:46:20|342.45|340.85|343.7|342.1|343.95|342.35|342.45|340.85|0
1642614390000|2022-01-19 17:46:30|343.45|341.85|344.2|342.6|344.2|342.6|343.45|341.85|0
1642614400000|2022-01-19 17:46:40|343.95|342.35|343.95|342.35|344.2|342.6|343.7|342.1|0
1642614410000|2022-01-19 17:46:50|343.7|342.1|343.7|342.1|344.2|342.6|343.7|342.1|0
1642614420000|2022-01-19 17:47:00|345.2|343.6|345.7|344.1|345.7|344.1|344.95|343.35|0
1642614430000|2022-01-19 17:47:10|345.95|344.35|345.45|343.85|346.2|344.6|345.45|343.85|0
1642614440000|2022-01-19 17:47:20|345.2|343.6|345.2|343.6|345.7|344.1|345.2|343.6|0
1642614450000|2022-01-19 17:47:30|345.7|344.1|346.2|344.6|346.2|344.6|345.7|344.1|0
1642614460000|2022-01-19 17:47:40|345.7|344.1|346.2|344.6|346.2|344.6|345.7|344.1|0
1642614470000|2022-01-19 17:47:50|345.95|344.35|345.95|344.35|346.45|344.85|345.95|344.35|0
1642614480000|2022-01-19 17:48:00|346.45|344.85|344.95|343.35|346.45|344.85|344.95|343.35|0
1642614490000|2022-01-19 17:48:10|344.57|342.97|344.95|343.35|344.95|343.35|344.57|342.97|0
1642614500000|2022-01-19 17:48:20|344.7|343.1|344.95|343.35|344.95|343.35|344.7|343.1|0
1642614510000|2022-01-19 17:48:30|344.7|343.1|343.95|342.35|344.95|343.35|343.95|342.35|0
1642614520000|2022-01-19 17:48:40|344.2|342.6|343.95|342.35|344.45|342.85|343.95|342.35|0
1642614530000|2022-01-19 17:48:50|344.2|342.6|344.7|343.1|344.7|343.1|344.2|342.6|0
1642614540000|2022-01-19 17:49:00|344.45|342.85|344.2|342.6|344.45|342.85|344.2|342.6|0
1642614550000|2022-01-19 17:49:10|344.45|342.85|343.7|342.1|344.57|342.97|343.7|342.1|0
1642614560000|2022-01-19 17:49:20|343.95|342.35|343.95|342.35|343.95|342.35|343.7|342.1|0
1642614570000|2022-01-19 17:49:30|344.07|342.47|343.95|342.35|344.07|342.47|343.45|341.85|0
1642614580000|2022-01-19 17:49:40|343.7|342.1|344.2|342.6|344.2|342.6|343.7|342.1|0
1642614590000|2022-01-19 17:49:50|343.7|342.1|343.7|342.1|343.7|342.1|343.2|341.6|0
1642614600000|2022-01-19 17:50:00|343.45|341.85|342.45|340.85|343.45|341.85|342.45|340.85|0
1642614610000|2022-01-19 17:50:10|342.7|341.1|343.45|341.85|343.45|341.85|342.7|341.1|0
1642614620000|2022-01-19 17:50:20|343.7|342.1|343.7|342.1|343.95|342.35|343.7|342.1|0
1642614630000|2022-01-19 17:50:30|343.95|342.35|344.95|343.35|344.95|343.35|343.95|342.35|0
1642614640000|2022-01-19 17:50:40|345.45|343.85|345.2|343.6|345.45|343.85|345.2|343.6|0
1642614650000|2022-01-19 17:50:50|345.45|343.85|345.2|343.6|345.45|343.85|345.2|343.6|0
1642614660000|2022-01-19 17:51:00|345.45|343.85|344.7|343.1|345.45|343.85|344.7|343.1|0
1642614670000|2022-01-19 17:51:10|344.95|343.35|344.95|343.35|345.2|343.6|344.95|343.35|0
1642614680000|2022-01-19 17:51:20|344.82|343.22|344.7|343.1|345.2|343.6|344.7|343.1|0
1642614690000|2022-01-19 17:51:30|344.95|343.35|344.7|343.1|344.95|343.35|344.45|342.85|0
1642614700000|2022-01-19 17:51:40|344.45|342.85|344.45|342.85|344.45|342.85|344.45|342.85|0
1642614710000|2022-01-19 17:51:50|344.7|343.1|343.57|341.97|344.7|343.1|343.57|341.97|0
1642614720000|2022-01-19 17:52:00|343.7|342.1|341.95|340.35|343.7|342.1|341.95|340.35|0
1642614730000|2022-01-19 17:52:10|342.2|340.6|342.7|341.1|342.7|341.1|342.2|340.6|0
1642614740000|2022-01-19 17:52:20|342.45|340.85|342.45|340.85|342.45|340.85|342.2|340.6|0
1642614750000|2022-01-19 17:52:30|342.2|340.6|342.45|340.85|342.7|341.1|342.2|340.6|0
1642614760000|2022-01-19 17:52:40|342.7|341.1|342.2|340.6|342.7|341.1|342.2|340.6|0
1642614770000|2022-01-19 17:52:50|341.95|340.35|342.2|340.6|342.2|340.6|341.95|340.35|0
1642614780000|2022-01-19 17:53:00|342.45|340.85|343.2|341.6|343.7|342.1|342.45|340.85|0
1642614790000|2022-01-19 17:53:10|342.7|341.1|341.7|340.1|342.7|341.1|341.7|340.1|0
1642614800000|2022-01-19 17:53:20|341.46|339.86|341.46|339.86|341.46|339.86|341.21|339.61|0
1642614810000|2022-01-19 17:53:30|341.7|340.1|341.7|340.1|341.7|340.1|341.46|339.86|0
1642614820000|2022-01-19 17:53:40|341.21|339.61|341.46|339.86|341.46|339.86|341.21|339.61|0
1642614830000|2022-01-19 17:53:50|340.96|339.36|341.21|339.61|341.21|339.61|340.96|339.36|0
1642614840000|2022-01-19 17:54:00|341.46|339.86|341.46|339.86|341.95|340.35|341.46|339.86|0
1642614850000|2022-01-19 17:54:10|341.21|339.61|341.46|339.86|341.46|339.86|340.71|339.11|0
1642614860000|2022-01-19 17:54:20|341.7|340.1|341.21|339.61|341.7|340.1|341.21|339.61|0
1642614870000|2022-01-19 17:54:30|340.96|339.36|339.46|337.86|340.96|339.36|339.46|337.86|0
1642614880000|2022-01-19 17:54:40|339.71|338.11|338.96|337.36|339.71|338.11|338.96|337.36|0
1642614890000|2022-01-19 17:54:50|339.21|337.61|338.96|337.36|339.21|337.61|338.96|337.36|0
1642614900000|2022-01-19 17:55:00|339.21|337.61|339.46|337.86|339.46|337.86|339.21|337.61|0
1642614910000|2022-01-19 17:55:10|339.71|338.11|339.96|338.36|340.21|338.61|339.71|338.11|0
1642614920000|2022-01-19 17:55:20|340.21|338.61|340.46|338.86|340.46|338.86|340.21|338.61|0
1642614930000|2022-01-19 17:55:30|339.96|338.36|340.21|338.61|340.21|338.61|339.96|338.36|0
1642614940000|2022-01-19 17:55:40|340.71|339.11|340.96|339.36|341.21|339.61|340.71|339.11|0
1642614950000|2022-01-19 17:55:50|341.45|339.85|341.45|339.85|341.45|339.85|341.21|339.61|0
1642614960000|2022-01-19 17:56:00|341.7|340.1|341.45|339.85|341.7|340.1|341.21|339.61|0
1642614970000|2022-01-19 17:56:10|341.7|340.1|342.45|340.85|342.45|340.85|341.7|340.1|0
1642614980000|2022-01-19 17:56:20|342.2|340.6|342.45|340.85|342.7|341.1|342.2|340.6|0
1642614990000|2022-01-19 17:56:30|342.7|341.1|342.7|341.1|342.7|341.1|342.45|340.85|0
1642615000000|2022-01-19 17:56:40|342.45|340.85|342.45|340.85|342.45|340.85|342.45|340.85|0
1642615010000|2022-01-19 17:56:50|342.95|341.35|343.95|342.35|343.95|342.35|342.95|341.35|0
1642615020000|2022-01-19 17:57:00|344.2|342.6|343.57|341.97|344.2|342.6|343.57|341.97|0
1642615030000|2022-01-19 17:57:10|343.7|342.1|343.45|341.85|343.95|342.35|343.45|341.85|0
1642615040000|2022-01-19 17:57:20|343.95|342.35|343.95|342.35|344.2|342.6|343.45|341.85|0
1642615050000|2022-01-19 17:57:30|343.7|342.1|343.95|342.35|343.95|342.35|343.7|342.1|0
1642615060000|2022-01-19 17:57:40|343.7|342.1|343.7|342.1|343.7|342.1|343.45|341.85|0
1642615070000|2022-01-19 17:57:50|344.2|342.6|344.2|342.6|344.45|342.85|344.2|342.6|0
1642615080000|2022-01-19 17:58:00|343.95|342.35|343.95|342.35|343.95|342.35|343.7|342.1|0
1642615090000|2022-01-19 17:58:10|343.7|342.1|343.7|342.1|343.7|342.1|343.45|341.85|0
1642615100000|2022-01-19 17:58:20|343.95|342.35|343.2|341.6|343.95|342.35|343.2|341.6|0
1642615110000|2022-01-19 17:58:30|343.45|341.85|343.7|342.1|343.7|342.1|343.2|341.6|0
1642615120000|2022-01-19 17:58:40|343.95|342.35|343.95|342.35|344.2|342.6|343.7|342.1|0
1642615130000|2022-01-19 17:58:50|343.45|341.85|343.57|341.97|343.57|341.97|343.2|341.6|0
1642615140000|2022-01-19 17:59:00|343.7|342.1|344.45|342.85|344.45|342.85|343.7|342.1|0
1642615150000|2022-01-19 17:59:10|344.7|343.1|344.95|343.35|344.95|343.35|344.7|343.1|0
1642615160000|2022-01-19 17:59:20|344.82|343.22|344.95|343.35|345.2|343.6|344.7|343.1|0
1642615170000|2022-01-19 17:59:30|344.45|342.85|345.7|344.1|345.7|344.1|344.45|342.85|0
1642615180000|2022-01-19 17:59:40|346.95|345.35|347.7|346.1|347.7|346.1|346.95|345.35|0
1642615190000|2022-01-19 17:59:50|346.7|345.1|346.95|345.35|346.95|345.35|346.7|345.1|0
1642615200000|2022-01-19 18:00:00|346.7|345.1|345.7|344.1|347.7|346.1|345.7|344.1|0
1642615210000|2022-01-19 18:00:10|344.7|343.1|342.7|341.1|344.7|343.1|342.7|341.1|0
1642615220000|2022-01-19 18:00:20|342.45|340.85|341.95|340.35|342.45|340.85|341.95|340.35|0
1642615230000|2022-01-19 18:00:30|342.7|341.1|342.95|341.35|343.45|341.85|342.7|341.1|0
1642615240000|2022-01-19 18:00:40|342.7|341.1|341.2|339.6|342.7|341.1|341.2|339.6|0
1642615250000|2022-01-19 18:00:50|339.96|338.36|339.71|338.11|339.96|338.36|339.21|337.61|0
1642615260000|2022-01-19 18:01:00|339.21|337.61|340.96|339.36|340.96|339.36|339.21|337.61|0
1642615270000|2022-01-19 18:01:10|339.96|338.36|341.95|340.35|341.95|340.35|339.96|338.36|0
1642615280000|2022-01-19 18:01:20|341.7|340.1|341.95|340.35|341.95|340.35|341.45|339.85|0
1642615290000|2022-01-19 18:01:30|341.7|340.1|342.45|340.85|342.45|340.85|341.2|339.6|0
1642615300000|2022-01-19 18:01:40|341.7|340.1|342.7|341.1|342.7|341.1|341.7|340.1|0
1642615310000|2022-01-19 18:01:50|342.2|340.6|341.95|340.35|342.2|340.6|341.95|340.35|0
1642615320000|2022-01-19 18:02:00|342.2|340.6|342.7|341.1|342.7|341.1|342.2|340.6|0
1642615330000|2022-01-19 18:02:10|342.2|340.6|344.45|342.85|344.95|343.35|342.2|340.6|0
1642615340000|2022-01-19 18:02:20|345.2|343.6|344.7|343.1|345.2|343.6|344.45|342.85|0
1642615350000|2022-01-19 18:02:30|346.2|344.6|344.7|343.1|346.2|344.6|344.7|343.1|0
1642615360000|2022-01-19 18:02:40|343.7|342.1|342.95|341.35|343.7|342.1|342.95|341.35|0
1642615370000|2022-01-19 18:02:50|343.45|341.85|344.45|342.85|344.7|343.1|343.45|341.85|0
1642615380000|2022-01-19 18:03:00|343.7|342.1|344.45|342.85|344.45|342.85|343.7|342.1|0
1642615390000|2022-01-19 18:03:10|343.95|342.35|344.95|343.35|344.95|343.35|343.95|342.35|0
1642615400000|2022-01-19 18:03:20|344.45|342.85|343.95|342.35|344.7|343.1|343.95|342.35|0
1642615410000|2022-01-19 18:03:30|344.2|342.6|344.45|342.85|344.45|342.85|343.7|342.1|0
1642615420000|2022-01-19 18:03:40|344.2|342.6|345.2|343.6|345.2|343.6|344.2|342.6|0
1642615430000|2022-01-19 18:03:50|344.2|342.6|344.2|342.6|344.2|342.6|343.95|342.35|0
1642615440000|2022-01-19 18:04:00|344.7|343.1|345.2|343.6|345.2|343.6|344.7|343.1|0
1642615450000|2022-01-19 18:04:10|344.7|343.1|345.7|344.1|345.7|344.1|344.7|343.1|0
1642615460000|2022-01-19 18:04:20|345.45|343.85|345.7|344.1|346.2|344.6|345.45|343.85|0
1642615470000|2022-01-19 18:04:30|346.2|344.6|345.95|344.35|346.2|344.6|345.7|344.1|0
1642615480000|2022-01-19 18:04:40|346.2|344.6|346.2|344.6|346.2|344.6|345.95|344.35|0
1642615490000|2022-01-19 18:04:50|346.07|344.47|346.2|344.6|346.45|344.85|345.95|344.35|0
1642615500000|2022-01-19 18:05:00|345.7|344.1|344.45|342.85|345.7|344.1|343.45|341.85|0
1642615510000|2022-01-19 18:05:10|344.7|343.1|343.95|342.35|344.7|343.1|342.45|340.85|0
1642615520000|2022-01-19 18:05:20|343.7|342.1|343.7|342.1|343.95|342.35|343.7|342.1|0
1642615530000|2022-01-19 18:05:30|343.2|341.6|343.7|342.1|343.7|342.1|343.2|341.6|0
1642615540000|2022-01-19 18:05:40|342.7|341.1|344.07|342.47|344.07|342.47|342.7|341.1|0
1642615550000|2022-01-19 18:05:50|343.45|341.85|343.95|342.35|344.2|342.6|343.45|341.85|0
1642615560000|2022-01-19 18:06:00|344.45|342.85|343.95|342.35|344.45|342.85|343.7|342.1|0
1642615570000|2022-01-19 18:06:10|344.2|342.6|344.7|343.1|344.7|343.1|344.2|342.6|0
1642615580000|2022-01-19 18:06:20|343.7|342.1|344.2|342.6|344.2|342.6|343.7|342.1|0
1642615590000|2022-01-19 18:06:30|343.95|342.35|344.57|342.97|344.57|342.97|343.95|342.35|0
1642615600000|2022-01-19 18:06:40|343.7|342.1|345.2|343.6|345.2|343.6|343.7|342.1|0
1642615610000|2022-01-19 18:06:50|344.7|343.1|346.07|344.47|346.07|344.47|344.7|343.1|0
1642615620000|2022-01-19 18:07:00|345.2|343.6|345.2|343.6|345.45|343.85|345.2|343.6|0
1642615630000|2022-01-19 18:07:10|344.95|343.35|344.2|342.6|344.95|343.35|343.7|342.1|0
1642615640000|2022-01-19 18:07:20|344.32|342.72|344.45|342.85|344.45|342.85|343.95|342.35|0
1642615650000|2022-01-19 18:07:30|344.7|343.1|344.2|342.6|344.7|343.1|344.07|342.47|0
1642615660000|2022-01-19 18:07:40|344.95|343.35|344.45|342.85|345.07|343.47|344.45|342.85|0
1642615670000|2022-01-19 18:07:50|344.2|342.6|344.7|343.1|344.7|343.1|344.2|342.6|0
1642615680000|2022-01-19 18:08:00|344.95|343.35|343.95|342.35|344.95|343.35|343.95|342.35|0
1642615690000|2022-01-19 18:08:10|344.2|342.6|344.7|343.1|344.7|343.1|344.2|342.6|0
1642615700000|2022-01-19 18:08:20|344.45|342.85|344.7|343.1|344.7|343.1|344.45|342.85|0
1642615710000|2022-01-19 18:08:30|343.95|342.35|343.95|342.35|344.2|342.6|343.95|342.35|0
1642615720000|2022-01-19 18:08:40|344.45|342.85|344.45|342.85|344.45|342.85|343.95|342.35|0
1642615730000|2022-01-19 18:08:50|344.2|342.6|343.95|342.35|344.2|342.6|343.95|342.35|0
1642615740000|2022-01-19 18:09:00|344.7|343.1|343.7|342.1|344.7|343.1|343.7|342.1|0
1642615750000|2022-01-19 18:09:10|343.95|342.35|342.45|340.85|343.95|342.35|342.45|340.85|0
1642615760000|2022-01-19 18:09:20|342.95|341.35|342.7|341.1|342.95|341.35|342.45|340.85|0
1642615770000|2022-01-19 18:09:30|342.95|341.35|342.95|341.35|343.2|341.6|342.45|340.85|0
1642615780000|2022-01-19 18:09:40|343.45|341.85|343.45|341.85|343.95|342.35|343.2|341.6|0
1642615790000|2022-01-19 18:09:50|343.95|342.35|343.57|341.97|343.95|342.35|343.57|341.97|0
1642615800000|2022-01-19 18:10:00|343.7|342.1|344.95|343.35|344.95|343.35|343.7|342.1|0
1642615810000|2022-01-19 18:10:10|344.45|342.85|344.95|343.35|345.2|343.6|344.45|342.85|0
1642615820000|2022-01-19 18:10:20|344.82|343.22|345.2|343.6|345.2|343.6|344.82|343.22|0
1642615830000|2022-01-19 18:10:30|344.7|343.1|344.45|342.85|344.7|343.1|344.45|342.85|0
1642615840000|2022-01-19 18:10:40|344.7|343.1|344.95|343.35|345.2|343.6|344.7|343.1|0
1642615850000|2022-01-19 18:10:50|345.7|344.1|345.45|343.85|345.7|344.1|345.45|343.85|0
1642615860000|2022-01-19 18:11:00|345.7|344.1|345.45|343.85|345.7|344.1|345.45|343.85|0
1642615870000|2022-01-19 18:11:10|345.2|343.6|345.2|343.6|345.2|343.6|344.95|343.35|0
1642615880000|2022-01-19 18:11:20|345.7|344.1|345.7|344.1|345.7|344.1|345.45|343.85|0
1642615890000|2022-01-19 18:11:30|346.45|344.85|346.2|344.6|346.45|344.85|346.2|344.6|0
1642615900000|2022-01-19 18:11:40|346.45|344.85|344.95|343.35|346.45|344.85|344.95|343.35|0
1642615910000|2022-01-19 18:11:50|345.2|343.6|345.2|343.6|345.2|343.6|345.2|343.6|0
1642615920000|2022-01-19 18:12:00|345.45|343.85|344.2|342.6|345.45|343.85|344.2|342.6|0
1642615930000|2022-01-19 18:12:10|343.95|342.35|343.7|342.1|343.95|342.35|343.2|341.6|0
1642615940000|2022-01-19 18:12:20|343.95|342.35|344.2|342.6|344.2|342.6|343.95|342.35|0
1642615950000|2022-01-19 18:12:30|344.45|342.85|344.7|343.1|344.7|343.1|344.45|342.85|0
1642615960000|2022-01-19 18:12:40|344.45|342.85|344.7|343.1|344.7|343.1|344.45|342.85|0
1642615970000|2022-01-19 18:12:50|344.45|342.85|344.45|342.85|344.45|342.85|344.2|342.6|0
1642615980000|2022-01-19 18:13:00|344.2|342.6|344.45|342.85|344.45|342.85|344.07|342.47|0
1642615990000|2022-01-19 18:13:10|345.2|343.6|344.45|342.85|345.2|343.6|344.45|342.85|0
1642616000000|2022-01-19 18:13:20|344.2|342.6|344.45|342.85|344.45|342.85|344.2|342.6|0
1642616010000|2022-01-19 18:13:30|344.32|342.72|344.45|342.85|344.45|342.85|344.2|342.6|0
1642616020000|2022-01-19 18:13:40|344.7|343.1|344.45|342.85|344.7|343.1|344.45|342.85|0
1642616030000|2022-01-19 18:13:50|344.2|342.6|344.7|343.1|344.7|343.1|344.2|342.6|0
1642616040000|2022-01-19 18:14:00|343.7|342.1|343.7|342.1|343.7|342.1|343.45|341.85|0
1642616050000|2022-01-19 18:14:10|344.2|342.6|344.7|343.1|344.95|343.35|343.95|342.35|0
1642616060000|2022-01-19 18:14:20|345.2|343.6|345.7|344.1|345.95|344.35|345.2|343.6|0
1642616070000|2022-01-19 18:14:30|345.82|344.22|345.95|344.35|345.95|344.35|345.7|344.1|0
1642616080000|2022-01-19 18:14:40|345.7|344.1|345.45|343.85|345.95|344.35|345.45|343.85|0
1642616090000|2022-01-19 18:14:50|346.2|344.6|345.95|344.35|346.2|344.6|345.95|344.35|0
1642616100000|2022-01-19 18:15:00|346.2|344.6|346.7|345.1|346.7|345.1|346.2|344.6|0
1642616110000|2022-01-19 18:15:10|346.45|344.85|347.2|345.6|347.2|345.6|346.45|344.85|0
1642616120000|2022-01-19 18:15:20|346.7|345.1|346.7|345.1|347.2|345.6|346.7|345.1|0
1642616130000|2022-01-19 18:15:30|345.95|344.35|346.45|344.85|346.45|344.85|345.95|344.35|0
1642616140000|2022-01-19 18:15:40|346.57|344.97|346.7|345.1|346.7|345.1|346.45|344.85|0
1642616150000|2022-01-19 18:15:50|346.45|344.85|345.7|344.1|346.45|344.85|345.7|344.1|0
1642616160000|2022-01-19 18:16:00|345.45|343.85|345.2|343.6|345.45|343.85|344.95|343.35|0
1642616170000|2022-01-19 18:16:10|345.95|344.35|345.95|344.35|346.2|344.6|345.7|344.1|0
1642616180000|2022-01-19 18:16:20|346.2|344.6|345.7|344.1|346.2|344.6|345.7|344.1|0
1642616190000|2022-01-19 18:16:30|345.45|343.85|345.45|343.85|345.45|343.85|345.45|343.85|0
1642616200000|2022-01-19 18:16:40|345.57|343.97|345.2|343.6|345.7|344.1|345.2|343.6|0
1642616210000|2022-01-19 18:16:50|345.45|343.85|345.2|343.6|345.45|343.85|345.2|343.6|0
1642616220000|2022-01-19 18:17:00|344.95|343.35|344.95|343.35|345.2|343.6|344.95|343.35|0
1642616230000|2022-01-19 18:17:10|344.45|342.85|344.7|343.1|344.7|343.1|344.45|342.85|0
1642616240000|2022-01-19 18:17:20|344.45|342.85|344.45|342.85|344.45|342.85|344.45|342.85|0
1642616250000|2022-01-19 18:17:30|344.2|342.6|343.95|342.35|345.2|343.6|343.95|342.35|0
1642616260000|2022-01-19 18:17:40|343.2|341.6|343.7|342.1|343.7|342.1|342.95|341.35|0
1642616270000|2022-01-19 18:17:50|343.95|342.35|343.95|342.35|344.2|342.6|343.95|342.35|0
1642616280000|2022-01-19 18:18:00|343.7|342.1|343.7|342.1|343.7|342.1|343.57|341.97|0
1642616290000|2022-01-19 18:18:10|343.45|341.85|343.45|341.85|343.45|341.85|343.2|341.6|0
1642616300000|2022-01-19 18:18:20|343.7|342.1|343.95|342.35|343.95|342.35|343.7|342.1|0
1642616310000|2022-01-19 18:18:30|344.2|342.6|344.2|342.6|344.2|342.6|343.95|342.35|0
1642616320000|2022-01-19 18:18:40|343.95|342.35|343.95|342.35|344.2|342.6|343.95|342.35|0
1642616330000|2022-01-19 18:18:50|344.2|342.6|343.95|342.35|344.2|342.6|343.95|342.35|0
1642616340000|2022-01-19 18:19:00|344.2|342.6|343.95|342.35|344.2|342.6|343.95|342.35|0
1642616350000|2022-01-19 18:19:10|344.2|342.6|344.95|343.35|344.95|343.35|344.2|342.6|0
1642616360000|2022-01-19 18:19:20|344.7|343.1|345.2|343.6|345.2|343.6|344.45|342.85|0
1642616370000|2022-01-19 18:19:30|345.45|343.85|344.7|343.1|345.45|343.85|344.7|343.1|0
1642616380000|2022-01-19 18:19:40|344.2|342.6|343.95|342.35|344.2|342.6|343.95|342.35|0
1642616390000|2022-01-19 18:19:50|343.7|342.1|343.7|342.1|344.2|342.6|343.7|342.1|0
1642616400000|2022-01-19 18:20:00|343.45|341.85|343.95|342.35|343.95|342.35|343.45|341.85|0
1642616410000|2022-01-19 18:20:10|343.7|342.1|342.2|340.6|343.7|342.1|342.2|340.6|0
1642616420000|2022-01-19 18:20:20|341.7|340.1|341.7|340.1|341.95|340.35|341.7|340.1|0
1642616430000|2022-01-19 18:20:30|341.95|340.35|341.95|340.35|341.95|340.35|341.7|340.1|0
1642616440000|2022-01-19 18:20:40|342.2|340.6|341.95|340.35|342.2|340.6|341.95|340.35|0
1642616450000|2022-01-19 18:20:50|341.7|340.1|340.2|338.6|341.7|340.1|340.2|338.6|0
1642616460000|2022-01-19 18:21:00|340.7|339.1|339.95|338.35|340.7|339.1|339.95|338.35|0
1642616470000|2022-01-19 18:21:10|339.7|338.1|339.7|338.1|339.95|338.35|339.7|338.1|0
1642616480000|2022-01-19 18:21:20|340.2|338.6|340.95|339.35|340.95|339.35|340.2|338.6|0
1642616490000|2022-01-19 18:21:30|340.7|339.1|340.95|339.35|340.95|339.35|340.7|339.1|0
1642616500000|2022-01-19 18:21:40|341.45|339.85|341.45|339.85|341.7|340.1|341.45|339.85|0
1642616510000|2022-01-19 18:21:50|341.2|339.6|341.45|339.85|341.45|339.85|341.2|339.6|0
1642616520000|2022-01-19 18:22:00|341.7|340.1|342.2|340.6|342.2|340.6|341.7|340.1|0
1642616530000|2022-01-19 18:22:10|342.45|340.85|342.45|340.85|342.45|340.85|342.32|340.72|0
1642616540000|2022-01-19 18:22:20|342.7|341.1|342.82|341.22|342.82|341.22|342.32|340.72|0
1642616550000|2022-01-19 18:22:30|342.95|341.35|342.2|340.6|342.95|341.35|342.2|340.6|0
1642616560000|2022-01-19 18:22:40|341.95|340.35|341.2|339.6|341.95|340.35|341.2|339.6|0
1642616570000|2022-01-19 18:22:50|341.45|339.85|341.95|340.35|341.95|340.35|341.45|339.85|0
1642616580000|2022-01-19 18:23:00|341.82|340.22|342.45|340.85|342.45|340.85|341.82|340.22|0
1642616590000|2022-01-19 18:23:10|342.7|341.1|342.95|341.35|343.2|341.6|342.7|341.1|0
1642616600000|2022-01-19 18:23:20|342.7|341.1|343.2|341.6|343.2|341.6|342.7|341.1|0
1642616610000|2022-01-19 18:23:30|342.7|341.1|342.7|341.1|342.95|341.35|342.7|341.1|0
1642616620000|2022-01-19 18:23:40|342.95|341.35|342.45|340.85|342.95|341.35|342.45|340.85|0
1642616630000|2022-01-19 18:23:50|342.7|341.1|341.45|339.85|342.7|341.1|341.45|339.85|0
1642616640000|2022-01-19 18:24:00|341.7|340.1|341.45|339.85|341.7|340.1|341.45|339.85|0
1642616650000|2022-01-19 18:24:10|340.95|339.35|340.45|338.85|341.2|339.6|340.45|338.85|0
1642616660000|2022-01-19 18:24:20|340.2|338.6|339.95|338.35|340.2|338.6|339.7|338.1|0
1642616670000|2022-01-19 18:24:30|340.2|338.6|339.95|338.35|340.2|338.6|339.95|338.35|0
1642616680000|2022-01-19 18:24:40|340.2|338.6|340.2|338.6|340.7|339.1|340.2|338.6|0
1642616690000|2022-01-19 18:24:50|339.95|338.35|340.45|338.85|340.45|338.85|339.95|338.35|0
1642616700000|2022-01-19 18:25:00|341.2|339.6|341.45|339.85|341.7|340.1|341.2|339.6|0
1642616710000|2022-01-19 18:25:10|341.7|340.1|341.7|340.1|341.7|340.1|341.2|339.6|0
1642616720000|2022-01-19 18:25:20|341.45|339.85|341.2|339.6|341.45|339.85|341.2|339.6|0
1642616730000|2022-01-19 18:25:30|341.45|339.85|342.45|340.85|342.45|340.85|341.45|339.85|0
1642616740000|2022-01-19 18:25:40|342.2|340.6|341.2|339.6|342.2|340.6|341.2|339.6|0
1642616750000|2022-01-19 18:25:50|341.07|339.47|341.7|340.1|341.7|340.1|341.07|339.47|0
1642616760000|2022-01-19 18:26:00|341.95|340.35|341.45|339.85|341.95|340.35|341.45|339.85|0
1642616770000|2022-01-19 18:26:10|341.7|340.1|341.45|339.85|341.7|340.1|341.45|339.85|0
1642616780000|2022-01-19 18:26:20|340.95|339.35|340.95|339.35|340.95|339.35|340.7|339.1|0
1642616800000|2022-01-19 18:26:40|341.2|339.6|341.95|340.35|341.95|340.35|341.2|339.6|0
1642616810000|2022-01-19 18:26:50|341.7|340.1|341.7|340.1|341.7|340.1|341.45|339.85|0
1642616820000|2022-01-19 18:27:00|341.45|339.85|341.2|339.6|341.45|339.85|341.2|339.6|0
1642616830000|2022-01-19 18:27:10|341.32|339.72|340.45|338.85|341.32|339.72|340.45|338.85|0
1642616840000|2022-01-19 18:27:20|340.7|339.1|340.45|338.85|340.95|339.35|340.45|338.85|0
1642616850000|2022-01-19 18:27:30|340.2|338.6|340.2|338.6|340.45|338.85|340.2|338.6|0
1642616860000|2022-01-19 18:27:40|340.45|338.85|340.7|339.1|340.7|339.1|340.45|338.85|0
1642616870000|2022-01-19 18:27:50|340.95|339.35|340.2|338.6|340.95|339.35|340.2|338.6|0
1642616880000|2022-01-19 18:28:00|340.7|339.1|340.7|339.1|340.7|339.1|340.45|338.85|0
1642616890000|2022-01-19 18:28:10|340.45|338.85|339.45|337.85|340.7|339.1|339.45|337.85|0
1642616900000|2022-01-19 18:28:20|339.95|338.35|339.95|338.35|339.95|338.35|339.7|338.1|0
1642616910000|2022-01-19 18:28:30|339.7|338.1|339.32|337.72|339.7|338.1|339.32|337.72|0
1642616920000|2022-01-19 18:28:40|339.2|337.6|338.2|336.6|339.2|337.6|338.2|336.6|0
1642616930000|2022-01-19 18:28:50|337.95|336.35|337.95|336.35|338.2|336.6|337.95|336.35|0
1642616940000|2022-01-19 18:29:00|338.2|336.6|339.45|337.85|339.45|337.85|338.2|336.6|0
1642616950000|2022-01-19 18:29:10|339.2|337.6|338.2|336.6|339.2|337.6|338.2|336.6|0
1642616960000|2022-01-19 18:29:20|337.95|336.35|336.45|334.85|337.95|336.35|335.95|334.35|0
1642616970000|2022-01-19 18:29:30|335.95|334.35|335.2|333.6|335.95|334.35|335.2|333.6|0
1642616980000|2022-01-19 18:29:40|335.45|333.85|334.95|333.35|335.7|334.1|334.95|333.35|0
1642616990000|2022-01-19 18:29:50|335.2|333.6|335.2|333.6|335.45|333.85|335.2|333.6|0
1642617000000|2022-01-19 18:30:00|335.95|334.35|335.7|334.1|335.95|334.35|335.7|334.1|0
1642617010000|2022-01-19 18:30:10|334.45|332.85|334.21|332.61|334.45|332.85|333.96|332.36|0
1642617020000|2022-01-19 18:30:20|333.71|332.11|333.96|332.36|333.96|332.36|333.46|331.86|0
1642617030000|2022-01-19 18:30:30|333.71|332.11|334.08|332.48|334.08|332.48|333.21|331.61|0
1642617040000|2022-01-19 18:30:40|333.96|332.36|334.21|332.61|334.45|332.85|333.96|332.36|0
1642617050000|2022-01-19 18:30:50|334.45|332.85|335.2|333.6|335.2|333.6|334.45|332.85|0
1642617060000|2022-01-19 18:31:00|335.32|333.72|335.45|333.85|336.2|334.6|335.32|333.72|0
1642617070000|2022-01-19 18:31:10|335.95|334.35|335.95|334.35|336.45|334.85|335.95|334.35|0
1642617080000|2022-01-19 18:31:20|336.2|334.6|336.95|335.35|336.95|335.35|336.2|334.6|0
1642617090000|2022-01-19 18:31:30|336.7|335.1|336.45|334.85|336.7|335.1|336.2|334.6|0
1642617100000|2022-01-19 18:31:40|336.2|334.6|336.2|334.6|336.2|334.6|335.45|333.85|0
1642617110000|2022-01-19 18:31:50|335.95|334.35|336.2|334.6|336.2|334.6|335.7|334.1|0
1642617120000|2022-01-19 18:32:00|335.95|334.35|337.45|335.85|337.45|335.85|335.95|334.35|0
1642617130000|2022-01-19 18:32:10|337.7|336.1|337.45|335.85|337.7|336.1|337.45|335.85|0
1642617140000|2022-01-19 18:32:20|337.7|336.1|338.7|337.1|338.95|337.35|337.7|336.1|0
1642617150000|2022-01-19 18:32:30|338.2|336.6|338.2|336.6|338.45|336.85|338.2|336.6|0
1642617160000|2022-01-19 18:32:40|337.95|336.35|337.95|336.35|338.2|336.6|337.95|336.35|0
1642617170000|2022-01-19 18:32:50|337.45|335.85|337.7|336.1|337.7|336.1|337.45|335.85|0
1642617180000|2022-01-19 18:33:00|337.2|335.6|337.2|335.6|337.2|335.6|336.95|335.35|0
1642617190000|2022-01-19 18:33:10|337.45|335.85|337.45|335.85|337.45|335.85|337.2|335.6|0
1642617200000|2022-01-19 18:33:20|337.2|335.6|336.95|335.35|337.2|335.6|336.7|335.1|0
1642617210000|2022-01-19 18:33:30|336.7|335.1|337.2|335.6|337.2|335.6|336.7|335.1|0
1642617220000|2022-01-19 18:33:40|336.95|335.35|336.95|335.35|336.95|335.35|336.7|335.1|0
1642617230000|2022-01-19 18:33:50|337.2|335.6|336.95|335.35|337.2|335.6|336.95|335.35|0
1642617240000|2022-01-19 18:34:00|337.2|335.6|336.95|335.35|337.2|335.6|336.7|335.1|0
1642617250000|2022-01-19 18:34:10|336.7|335.1|336.95|335.35|336.95|335.35|336.7|335.1|0
1642617260000|2022-01-19 18:34:20|336.7|335.1|336.95|335.35|336.95|335.35|336.7|335.1|0
1642617270000|2022-01-19 18:34:30|336.82|335.22|336.7|335.1|336.95|335.35|336.7|335.1|0
1642617280000|2022-01-19 18:34:40|336.95|335.35|336.7|335.1|336.95|335.35|336.7|335.1|0
1642617290000|2022-01-19 18:34:50|336.45|334.85|336.2|334.6|336.45|334.85|335.95|334.35|0
1642617300000|2022-01-19 18:35:00|335.7|334.1|335.2|333.6|335.7|334.1|335.2|333.6|0
1642617310000|2022-01-19 18:35:10|334.95|333.35|334.2|332.6|334.95|333.35|334.2|332.6|0
1642617320000|2022-01-19 18:35:20|333.58|331.98|333.21|331.61|333.71|332.11|333.21|331.61|0
1642617330000|2022-01-19 18:35:30|333.46|331.86|332.96|331.36|333.46|331.86|332.96|331.36|0
1642617340000|2022-01-19 18:35:40|332.71|331.11|332.96|331.36|333.21|331.61|332.71|331.11|0
1642617350000|2022-01-19 18:35:50|333.46|331.86|334.2|332.6|334.2|332.6|333.46|331.86|0
1642617360000|2022-01-19 18:36:00|334.32|332.72|333.21|331.61|334.45|332.85|333.21|331.61|0
1642617370000|2022-01-19 18:36:10|332.96|331.36|333.46|331.86|333.46|331.86|332.96|331.36|0
1642617380000|2022-01-19 18:36:20|333.71|332.11|333.71|332.11|333.71|332.11|333.46|331.86|0
1642617390000|2022-01-19 18:36:30|334.2|332.6|332.96|331.36|334.2|332.6|332.96|331.36|0
1642617400000|2022-01-19 18:36:40|333.46|331.86|333.21|331.61|333.46|331.86|333.21|331.61|0
1642617410000|2022-01-19 18:36:50|332.96|331.36|332.71|331.11|333.21|331.61|332.71|331.11|0
1642617420000|2022-01-19 18:37:00|332.96|331.36|332.96|331.36|332.96|331.36|332.71|331.11|0
1642617430000|2022-01-19 18:37:10|333.21|331.61|333.46|331.86|333.71|332.11|333.21|331.61|0
1642617440000|2022-01-19 18:37:20|333.21|331.61|333.46|331.86|333.46|331.86|333.21|331.61|0
1642617450000|2022-01-19 18:37:30|333.71|332.11|333.46|331.86|333.71|332.11|332.96|331.36|0
1642617460000|2022-01-19 18:37:40|333.21|331.61|332.71|331.11|333.46|331.86|332.71|331.11|0
1642617470000|2022-01-19 18:37:50|333.21|331.61|333.21|331.61|333.21|331.61|332.71|331.11|0
1642617480000|2022-01-19 18:38:00|333.08|331.48|330.96|329.36|333.08|331.48|330.71|329.11|0
1642617490000|2022-01-19 18:38:10|331.46|329.86|331.71|330.11|331.96|330.36|331.46|329.86|0
1642617500000|2022-01-19 18:38:20|331.96|330.36|332.71|331.11|332.96|331.36|331.96|330.36|0
1642617510000|2022-01-19 18:38:30|332.46|330.86|332.46|330.86|332.46|330.86|332.21|330.61|0
1642617520000|2022-01-19 18:38:40|332.96|331.36|332.71|331.11|332.96|331.36|332.71|331.11|0
1642617530000|2022-01-19 18:38:50|332.96|331.36|332.71|331.11|332.96|331.36|332.46|330.86|0
1642617540000|2022-01-19 18:39:00|333.46|331.86|333.46|331.86|333.95|332.35|333.46|331.86|0
1642617550000|2022-01-19 18:39:10|333.71|332.11|332.46|330.86|333.71|332.11|332.46|330.86|0
1642617560000|2022-01-19 18:39:20|331.96|330.36|331.71|330.11|331.96|330.36|331.46|329.86|0
1642617570000|2022-01-19 18:39:30|331.46|329.86|331.46|329.86|331.71|330.11|331.46|329.86|0
1642617580000|2022-01-19 18:39:40|331.71|330.11|331.96|330.36|332.21|330.61|331.71|330.11|0
1642617590000|2022-01-19 18:39:50|331.71|330.11|331.71|330.11|332.21|330.61|331.71|330.11|0
1642617600000|2022-01-19 18:40:00|331.46|329.86|331.21|329.61|331.46|329.86|331.21|329.61|0
1642617610000|2022-01-19 18:40:10|330.71|329.11|330.46|328.86|330.71|329.11|330.46|328.86|0
1642617620000|2022-01-19 18:40:20|330.71|329.11|331.21|329.61|331.21|329.61|330.71|329.11|0
1642617630000|2022-01-19 18:40:30|330.96|329.36|331.46|329.86|331.71|330.11|330.96|329.36|0
1642617640000|2022-01-19 18:40:40|330.71|329.11|330.46|328.86|330.71|329.11|330.46|328.86|0
1642617650000|2022-01-19 18:40:50|330.71|329.11|331.21|329.61|331.21|329.61|330.58|328.98|0
1642617660000|2022-01-19 18:41:00|331.46|329.86|331.21|329.61|331.46|329.86|330.96|329.36|0
1642617670000|2022-01-19 18:41:10|331.46|329.86|331.21|329.61|331.46|329.86|330.96|329.36|0
1642617680000|2022-01-19 18:41:20|330.71|329.11|330.71|329.11|330.96|329.36|330.46|328.86|0
1642617690000|2022-01-19 18:41:30|330.96|329.36|330.96|329.36|331.21|329.61|330.96|329.36|0
1642617700000|2022-01-19 18:41:40|331.46|329.86|331.71|330.11|331.71|330.11|331.21|329.61|0
1642617710000|2022-01-19 18:41:50|330.46|328.86|331.46|329.86|331.46|329.86|330.46|328.86|0
1642617720000|2022-01-19 18:42:00|331.21|329.61|331.21|329.61|331.46|329.86|331.21|329.61|0
1642617730000|2022-01-19 18:42:10|330.96|329.36|330.46|328.86|331.21|329.61|330.46|328.86|0
1642617740000|2022-01-19 18:42:20|330.71|329.11|330.21|328.61|330.71|329.11|330.21|328.61|0
1642617750000|2022-01-19 18:42:30|329.71|328.11|330.46|328.86|330.46|328.86|329.71|328.11|0
1642617760000|2022-01-19 18:42:40|329.96|328.36|330.21|328.61|330.21|328.61|329.96|328.36|0
1642617770000|2022-01-19 18:42:50|330.46|328.86|330.46|328.86|330.46|328.86|329.96|328.36|0
1642617780000|2022-01-19 18:43:00|330.83|329.23|330.71|329.11|330.96|329.36|330.71|329.11|0
1642617790000|2022-01-19 18:43:10|330.46|328.86|330.71|329.11|330.71|329.11|330.46|328.86|0
1642617800000|2022-01-19 18:43:20|330.46|328.86|329.96|328.36|330.71|329.11|329.96|328.36|0
1642617810000|2022-01-19 18:43:30|329.71|328.11|329.83|328.23|329.83|328.23|329.46|327.86|0
1642617820000|2022-01-19 18:43:40|329.96|328.36|330.21|328.61|330.21|328.61|329.71|328.11|0
1642617830000|2022-01-19 18:43:50|330.46|328.86|330.96|329.36|330.96|329.36|330.46|328.86|0
1642617840000|2022-01-19 18:44:00|331.21|329.61|331.96|330.36|332.21|330.61|331.21|329.61|0
1642617850000|2022-01-19 18:44:10|332.46|330.86|332.96|331.36|332.96|331.36|332.46|330.86|0
1642617860000|2022-01-19 18:44:20|332.71|331.11|331.71|330.11|332.71|331.11|331.71|330.11|0
1642617870000|2022-01-19 18:44:30|331.83|330.23|331.71|330.11|331.83|330.23|331.71|330.11|0
1642617880000|2022-01-19 18:44:40|331.96|330.36|332.21|330.61|332.21|330.61|331.96|330.36|0
1642617890000|2022-01-19 18:44:50|331.96|330.36|332.21|330.61|332.46|330.86|331.96|330.36|0
1642617900000|2022-01-19 18:45:00|332.46|330.86|331.71|330.11|332.46|330.86|331.71|330.11|0
1642617910000|2022-01-19 18:45:10|331.46|329.86|331.46|329.86|331.46|329.86|331.21|329.61|0
1642617920000|2022-01-19 18:45:20|331.96|330.36|332.71|331.11|332.96|331.36|331.96|330.36|0
1642617930000|2022-01-19 18:45:30|333.21|331.61|332.46|330.86|333.21|331.61|332.46|330.86|0
1642617940000|2022-01-19 18:45:40|332.21|330.61|332.71|331.11|332.71|331.11|332.21|330.61|0
1642617950000|2022-01-19 18:45:50|333.45|331.85|332.96|331.36|333.45|331.85|332.71|331.11|0
1642617960000|2022-01-19 18:46:00|332.71|331.11|332.71|331.11|332.71|331.11|332.71|331.11|0
1642617970000|2022-01-19 18:46:10|332.46|330.86|331.71|330.11|332.46|330.86|331.71|330.11|0
1642617980000|2022-01-19 18:46:20|330.96|329.36|331.46|329.86|331.46|329.86|330.96|329.36|0
1642617990000|2022-01-19 18:46:30|331.71|330.11|331.71|330.11|331.96|330.36|331.71|330.11|0
1642618000000|2022-01-19 18:46:40|331.58|329.98|331.71|330.11|331.96|330.36|331.58|329.98|0
1642618010000|2022-01-19 18:46:50|331.46|329.86|331.71|330.11|331.71|330.11|331.46|329.86|0
1642618020000|2022-01-19 18:47:00|331.46|329.86|331.71|330.11|331.96|330.36|331.46|329.86|0
1642618030000|2022-01-19 18:47:10|331.46|329.86|330.71|329.11|331.46|329.86|330.71|329.11|0
1642618040000|2022-01-19 18:47:20|330.46|328.86|330.21|328.61|330.46|328.86|329.96|328.36|0
1642618050000|2022-01-19 18:47:30|330.46|328.86|330.21|328.61|330.46|328.86|330.21|328.61|0
1642618060000|2022-01-19 18:47:40|329.96|328.36|330.21|328.61|330.46|328.86|329.96|328.36|0
1642618070000|2022-01-19 18:47:50|330.96|329.36|331.21|329.61|331.21|329.61|330.96|329.36|0
1642618080000|2022-01-19 18:48:00|331.46|329.86|331.71|330.11|331.71|330.11|331.08|329.48|0
1642618090000|2022-01-19 18:48:10|331.46|329.86|331.71|330.11|331.96|330.36|331.46|329.86|0
1642618100000|2022-01-19 18:48:20|331.96|330.36|331.21|329.61|331.96|330.36|330.96|329.36|0
1642618110000|2022-01-19 18:48:30|330.96|329.36|330.71|329.11|330.96|329.36|330.46|328.86|0
1642618120000|2022-01-19 18:48:40|331.21|329.61|330.71|329.11|331.21|329.61|330.71|329.11|0
1642618130000|2022-01-19 18:48:50|330.83|329.23|330.96|329.36|330.96|329.36|330.83|329.23|0
1642618140000|2022-01-19 18:49:00|331.21|329.61|330.46|328.86|331.21|329.61|330.46|328.86|0
1642618150000|2022-01-19 18:49:10|330.71|329.11|330.71|329.11|330.71|329.11|330.46|328.86|0
1642618160000|2022-01-19 18:49:20|330.46|328.86|330.21|328.61|330.46|328.86|330.21|328.61|0
1642618170000|2022-01-19 18:49:30|329.96|328.36|330.46|328.86|330.46|328.86|329.96|328.36|0
1642618180000|2022-01-19 18:49:40|330.71|329.11|330.46|328.86|330.71|329.11|330.46|328.86|0
1642618190000|2022-01-19 18:49:50|330.71|329.11|330.46|328.86|330.71|329.11|330.46|328.86|0
1642618200000|2022-01-19 18:50:00|330.21|328.61|329.83|328.23|330.21|328.61|329.83|328.23|0
1642618210000|2022-01-19 18:50:10|329.46|327.86|327.21|325.61|329.46|327.86|327.21|325.61|0
1642618220000|2022-01-19 18:50:20|328.46|326.86|329.71|328.11|329.71|328.11|328.46|326.86|0
1642618230000|2022-01-19 18:50:30|329.21|327.61|328.96|327.36|329.21|327.61|328.71|327.11|0
1642618240000|2022-01-19 18:50:40|329.21|327.61|328.96|327.36|329.21|327.61|328.46|326.86|0
1642618250000|2022-01-19 18:50:50|329.21|327.61|328.71|327.11|329.21|327.61|328.71|327.11|0
1642618260000|2022-01-19 18:51:00|328.96|327.36|328.71|327.11|328.96|327.36|328.46|326.86|0
1642618270000|2022-01-19 18:51:10|328.96|327.36|329.96|328.36|329.96|328.36|328.96|327.36|0
1642618280000|2022-01-19 18:51:20|330.21|328.61|330.46|328.86|330.46|328.86|330.21|328.61|0
1642618290000|2022-01-19 18:51:30|329.96|328.36|330.21|328.61|330.21|328.61|329.71|328.11|0
1642618300000|2022-01-19 18:51:40|329.71|328.11|330.46|328.86|330.46|328.86|329.71|328.11|0
1642618310000|2022-01-19 18:51:50|330.21|328.61|329.96|328.36|330.46|328.86|329.96|328.36|0
1642618320000|2022-01-19 18:52:00|330.21|328.61|329.96|328.36|330.21|328.61|329.71|328.11|0
1642618330000|2022-01-19 18:52:10|330.21|328.61|330.46|328.86|330.46|328.86|330.21|328.61|0
1642618340000|2022-01-19 18:52:20|330.21|328.61|330.46|328.86|330.71|329.11|330.21|328.61|0
1642618350000|2022-01-19 18:52:30|330.21|328.61|330.71|329.11|330.71|329.11|330.21|328.61|0
1642618360000|2022-01-19 18:52:40|331.21|329.61|330.96|329.36|331.46|329.86|330.96|329.36|0
1642618370000|2022-01-19 18:52:50|331.21|329.61|331.46|329.86|331.58|329.98|331.21|329.61|0
1642618380000|2022-01-19 18:53:00|331.58|329.98|331.58|329.98|331.58|329.98|331.58|329.98|0
1642618390000|2022-01-19 18:53:10|331.46|329.86|331.71|330.11|331.71|330.11|331.46|329.86|0
1642618400000|2022-01-19 18:53:20|331.46|329.86|331.46|329.86|331.71|330.11|331.21|329.61|0
1642618410000|2022-01-19 18:53:30|331.71|330.11|330.71|329.11|331.71|330.11|330.71|329.11|0
1642618420000|2022-01-19 18:53:40|330.46|328.86|330.71|329.11|330.71|329.11|330.46|328.86|0
1642618430000|2022-01-19 18:53:50|330.96|329.36|329.96|328.36|330.96|329.36|329.96|328.36|0
1642618440000|2022-01-19 18:54:00|330.21|328.61|330.21|328.61|330.46|328.86|330.21|328.61|0
1642618450000|2022-01-19 18:54:10|330.46|328.86|330.96|329.36|330.96|329.36|330.46|328.86|0
1642618460000|2022-01-19 18:54:20|330.71|329.11|331.96|330.36|331.96|330.36|330.71|329.11|0
1642618470000|2022-01-19 18:54:30|332.21|330.61|332.21|330.61|332.21|330.61|331.96|330.36|0
1642618480000|2022-01-19 18:54:40|331.96|330.36|331.71|330.11|331.96|330.36|331.71|330.11|0
1642618490000|2022-01-19 18:54:50|331.46|329.86|331.46|329.86|331.71|330.11|331.46|329.86|0
1642618500000|2022-01-19 18:55:00|331.21|329.61|330.71|329.11|331.46|329.86|330.71|329.11|0
1642618510000|2022-01-19 18:55:10|330.46|328.86|330.46|328.86|330.71|329.11|330.46|328.86|0
1642618520000|2022-01-19 18:55:20|330.71|329.11|330.21|328.61|330.71|329.11|330.21|328.61|0
1642618530000|2022-01-19 18:55:30|330.46|328.86|330.71|329.11|330.71|329.11|330.46|328.86|0
1642618540000|2022-01-19 18:55:40|331.46|329.86|332.21|330.61|332.21|330.61|331.46|329.86|0
1642618550000|2022-01-19 18:55:50|332.46|330.86|332.46|330.86|332.46|330.86|332.46|330.86|0
1642618560000|2022-01-19 18:56:00|332.95|331.35|333.95|332.35|334.2|332.6|332.95|331.35|0
1642618570000|2022-01-19 18:56:10|334.45|332.85|334.2|332.6|334.45|332.85|334.2|332.6|0
1642618580000|2022-01-19 18:56:20|333.95|332.35|333.2|331.6|333.95|332.35|333.2|331.6|0
1642618590000|2022-01-19 18:56:30|332.95|331.35|332.95|331.35|332.95|331.35|332.7|331.1|0
1642618600000|2022-01-19 18:56:40|333.2|331.6|332.46|330.86|333.2|331.6|332.46|330.86|0
1642618610000|2022-01-19 18:56:50|332.7|331.1|331.21|329.61|332.7|331.1|331.21|329.61|0
1642618620000|2022-01-19 18:57:00|330.71|329.11|331.46|329.86|331.71|330.11|330.71|329.11|0
1642618630000|2022-01-19 18:57:10|330.71|329.11|331.46|329.86|331.46|329.86|330.71|329.11|0
1642618640000|2022-01-19 18:57:20|330.96|329.36|331.21|329.61|331.21|329.61|330.96|329.36|0
1642618650000|2022-01-19 18:57:30|331.46|329.86|331.21|329.61|331.46|329.86|330.71|329.11|0
1642618660000|2022-01-19 18:57:40|330.96|329.36|331.21|329.61|331.46|329.86|330.96|329.36|0
1642618670000|2022-01-19 18:57:50|330.96|329.36|331.21|329.61|331.21|329.61|330.96|329.36|0
1642618680000|2022-01-19 18:58:00|330.96|329.36|330.46|328.86|330.96|329.36|330.46|328.86|0
1642618690000|2022-01-19 18:58:10|330.71|329.11|330.71|329.11|330.96|329.36|330.71|329.11|0
1642618700000|2022-01-19 18:58:20|330.46|328.86|331.21|329.61|331.21|329.61|330.46|328.86|0
1642618710000|2022-01-19 18:58:30|330.71|329.11|329.46|327.86|330.71|329.11|329.46|327.86|0
1642618720000|2022-01-19 18:58:40|329.71|328.11|329.46|327.86|329.71|328.11|329.46|327.86|0
1642618730000|2022-01-19 18:58:50|329.71|328.11|330.46|328.86|330.46|328.86|329.71|328.11|0
1642618740000|2022-01-19 18:59:00|330.71|329.11|330.71|329.11|330.71|329.11|330.46|328.86|0
1642618750000|2022-01-19 18:59:10|330.33|328.73|330.08|328.48|330.33|328.73|329.96|328.36|0
1642618760000|2022-01-19 18:59:20|329.46|327.86|330.46|328.86|330.46|328.86|329.46|327.86|0
1642618770000|2022-01-19 18:59:30|330.21|328.61|329.96|328.36|330.21|328.61|329.96|328.36|0
1642618780000|2022-01-19 18:59:40|330.21|328.61|329.96|328.36|331.21|329.61|329.96|328.36|0
1642618790000|2022-01-19 18:59:50|330.21|328.61|330.46|328.86|330.71|329.11|330.21|328.61|0
1642618800000|2022-01-19 19:00:00|330.21|328.61|328.96|327.36|330.21|328.61|328.96|327.36|0
1642618810000|2022-01-19 19:00:10|329.71|328.11|329.71|328.11|329.96|328.36|329.71|328.11|0
1642618820000|2022-01-19 19:00:20|329.21|327.61|330.71|329.11|330.71|329.11|328.96|327.36|0
1642618830000|2022-01-19 19:00:30|331.46|329.86|331.71|330.11|332.21|330.61|331.46|329.86|0
1642618840000|2022-01-19 19:00:40|331.96|330.36|331.46|329.86|331.96|330.36|331.46|329.86|0
1642618850000|2022-01-19 19:00:50|331.71|330.11|331.21|329.61|331.96|330.36|331.21|329.61|0
1642618860000|2022-01-19 19:01:00|330.71|329.11|331.96|330.36|331.96|330.36|330.71|329.11|0
1642618870000|2022-01-19 19:01:10|332.2|330.6|332.2|330.6|332.2|330.6|331.96|330.36|0
1642618880000|2022-01-19 19:01:20|331.71|330.11|331.46|329.86|332.2|330.6|331.46|329.86|0
1642618890000|2022-01-19 19:01:30|331.21|329.61|329.71|328.11|331.21|329.61|329.71|328.11|0
1642618900000|2022-01-19 19:01:40|330.21|328.61|329.71|328.11|330.21|328.61|329.46|327.86|0
1642618910000|2022-01-19 19:01:50|329.46|327.86|329.71|328.11|329.71|328.11|329.46|327.86|0
1642618920000|2022-01-19 19:02:00|329.96|328.36|329.96|328.36|330.21|328.61|329.96|328.36|0
1642618930000|2022-01-19 19:02:10|330.21|328.61|330.46|328.86|330.46|328.86|330.21|328.61|0
1642618940000|2022-01-19 19:02:20|330.21|328.61|330.46|328.86|330.46|328.86|330.21|328.61|0
1642618950000|2022-01-19 19:02:30|330.21|328.61|330.71|329.11|330.71|329.11|330.21|328.61|0
1642618970000|2022-01-19 19:02:50|330.96|329.36|330.46|328.86|330.96|329.36|330.21|328.61|0
1642618980000|2022-01-19 19:03:00|330.21|328.61|329.96|328.36|330.21|328.61|329.71|328.11|0
1642618990000|2022-01-19 19:03:10|329.58|327.98|328.21|326.61|329.58|327.98|328.21|326.61|0
1642619000000|2022-01-19 19:03:20|328.46|326.86|328.71|327.11|328.71|327.11|328.21|326.61|0
1642619010000|2022-01-19 19:03:30|328.46|326.86|328.96|327.36|329.21|327.61|328.46|326.86|0
1642619020000|2022-01-19 19:03:40|328.71|327.11|328.46|326.86|328.71|327.11|328.21|326.61|0
1642619030000|2022-01-19 19:03:50|327.46|325.86|327.21|325.61|327.71|326.11|327.21|325.61|0
1642619040000|2022-01-19 19:04:00|327.46|325.86|327.96|326.36|327.96|326.36|327.21|325.61|0
1642619050000|2022-01-19 19:04:10|328.46|326.86|328.21|326.61|328.46|326.86|328.21|326.61|0
1642619060000|2022-01-19 19:04:20|327.96|326.36|327.96|326.36|328.21|326.61|327.96|326.36|0
1642619070000|2022-01-19 19:04:30|328.46|326.86|327.96|326.36|328.46|326.86|327.96|326.36|0
1642619080000|2022-01-19 19:04:40|328.21|326.61|328.21|326.61|328.21|326.61|328.21|326.61|0
1642619090000|2022-01-19 19:04:50|328.08|326.48|328.21|326.61|328.21|326.61|327.96|326.36|0
1642619100000|2022-01-19 19:05:00|328.46|326.86|328.21|326.61|328.71|327.11|328.21|326.61|0
1642619110000|2022-01-19 19:05:10|327.96|326.36|327.71|326.11|327.96|326.36|327.71|326.11|0
1642619120000|2022-01-19 19:05:20|327.46|325.86|326.21|324.61|327.46|325.86|326.21|324.61|0
1642619130000|2022-01-19 19:05:30|325.71|324.11|323.71|322.11|325.71|324.11|323.71|322.11|0
1642619140000|2022-01-19 19:05:40|322.96|321.36|321.96|320.36|322.96|321.36|321.71|320.11|0
1642619150000|2022-01-19 19:05:50|321.47|319.87|321.96|320.36|321.96|320.36|321.47|319.87|0
1642619160000|2022-01-19 19:06:00|322.46|320.86|322.46|320.86|323.21|321.61|322.21|320.61|0
1642619170000|2022-01-19 19:06:10|321.47|319.87|320.97|319.37|321.47|319.87|320.97|319.37|0
1642619180000|2022-01-19 19:06:20|320.72|319.12|321.22|319.62|321.47|319.87|320.72|319.12|0
1642619190000|2022-01-19 19:06:30|320.72|319.12|319.97|318.37|320.72|319.12|319.97|318.37|0
1642619200000|2022-01-19 19:06:40|319.72|318.12|318.47|316.87|319.72|318.12|318.47|316.87|0
1642619210000|2022-01-19 19:06:50|319.22|317.62|319.72|318.12|319.72|318.12|319.22|317.62|0
1642619220000|2022-01-19 19:07:00|320.09|318.49|320.22|318.62|320.22|318.62|320.09|318.49|0
1642619230000|2022-01-19 19:07:10|319.22|317.62|320.47|318.87|320.47|318.87|319.22|317.62|0
1642619240000|2022-01-19 19:07:20|319.97|318.37|320.22|318.62|320.22|318.62|319.97|318.37|0
1642619250000|2022-01-19 19:07:30|320.47|318.87|320.72|319.12|320.72|319.12|320.22|318.62|0
1642619260000|2022-01-19 19:07:40|320.97|319.37|320.47|318.87|320.97|319.37|320.47|318.87|0
1642619270000|2022-01-19 19:07:50|320.72|319.12|320.72|319.12|320.97|319.37|320.72|319.12|0
1642619280000|2022-01-19 19:08:00|320.97|319.37|320.97|319.37|321.47|319.87|320.97|319.37|0
1642619290000|2022-01-19 19:08:10|319.47|317.87|320.47|318.87|320.47|318.87|319.47|317.87|0
1642619300000|2022-01-19 19:08:20|320.97|319.37|321.71|320.11|321.71|320.11|320.97|319.37|0
1642619310000|2022-01-19 19:08:30|321.46|319.86|320.47|318.87|321.46|319.86|320.47|318.87|0
1642619320000|2022-01-19 19:08:40|320.22|318.62|320.47|318.87|320.97|319.37|320.22|318.62|0
1642619330000|2022-01-19 19:08:50|320.72|319.12|320.97|319.37|320.97|319.37|320.47|318.87|0
1642619340000|2022-01-19 19:09:00|320.72|319.12|320.22|318.62|320.72|319.12|320.22|318.62|0
1642619350000|2022-01-19 19:09:10|319.22|317.62|318.84|317.24|319.22|317.62|318.84|317.24|0
1642619360000|2022-01-19 19:09:20|318.72|317.12|318.72|317.12|318.97|317.37|318.72|317.12|0
1642619370000|2022-01-19 19:09:30|318.97|317.37|319.22|317.62|319.47|317.87|318.97|317.37|0
1642619380000|2022-01-19 19:09:40|318.97|317.37|319.72|318.12|319.72|318.12|318.97|317.37|0
1642619390000|2022-01-19 19:09:50|319.47|317.87|319.47|317.87|319.47|317.87|319.47|317.87|0
1642619400000|2022-01-19 19:10:00|319.72|318.12|319.97|318.37|319.97|318.37|319.47|317.87|0
1642619410000|2022-01-19 19:10:10|319.47|317.87|319.47|317.87|319.47|317.87|319.22|317.62|0
1642619420000|2022-01-19 19:10:20|319.22|317.62|319.97|318.37|319.97|318.37|319.22|317.62|0
1642619430000|2022-01-19 19:10:30|319.72|318.12|319.47|317.87|319.97|318.37|319.47|317.87|0
1642619440000|2022-01-19 19:10:40|319.97|318.37|319.97|318.37|319.97|318.37|319.47|317.87|0
1642619450000|2022-01-19 19:10:50|320.22|318.62|320.72|319.12|320.72|319.12|320.22|318.62|0
1642619460000|2022-01-19 19:11:00|320.22|318.62|321.22|319.62|321.22|319.62|320.22|318.62|0
1642619470000|2022-01-19 19:11:10|320.97|319.37|321.22|319.62|321.22|319.62|320.97|319.37|0
1642619480000|2022-01-19 19:11:20|320.97|319.37|321.22|319.62|321.46|319.86|320.97|319.37|0
1642619490000|2022-01-19 19:11:30|320.97|319.37|320.97|319.37|321.22|319.62|320.97|319.37|0
1642619500000|2022-01-19 19:11:40|320.22|318.62|319.97|318.37|320.22|318.62|319.72|318.12|0
1642619510000|2022-01-19 19:11:50|320.22|318.62|320.47|318.87|320.47|318.87|319.97|318.37|0
1642619520000|2022-01-19 19:12:00|320.22|318.62|319.97|318.37|320.22|318.62|319.72|318.12|0
1642619530000|2022-01-19 19:12:10|319.22|317.62|318.97|317.37|319.22|317.62|318.72|317.12|0
1642619540000|2022-01-19 19:12:20|318.72|317.12|319.22|317.62|319.22|317.62|318.72|317.12|0
1642619550000|2022-01-19 19:12:30|318.72|317.12|318.47|316.87|318.72|317.12|317.97|316.37|0
1642619560000|2022-01-19 19:12:40|318.97|317.37|319.72|318.12|319.72|318.12|318.97|317.37|0
1642619570000|2022-01-19 19:12:50|320.22|318.62|319.97|318.37|320.47|318.87|319.97|318.37|0
1642619580000|2022-01-19 19:13:00|319.47|317.87|318.97|317.37|319.47|317.87|318.97|317.37|0
1642619590000|2022-01-19 19:13:10|318.72|317.12|319.22|317.62|319.22|317.62|318.72|317.12|0
1642619600000|2022-01-19 19:13:20|318.97|317.37|318.72|317.12|319.22|317.62|318.72|317.12|0
1642619610000|2022-01-19 19:13:30|318.22|316.62|318.72|317.12|318.72|317.12|317.97|316.37|0
1642619620000|2022-01-19 19:13:40|318.97|317.37|318.97|317.37|318.97|317.37|318.72|317.12|0
1642619630000|2022-01-19 19:13:50|318.72|317.12|317.97|316.37|318.72|317.12|317.97|316.37|0
1642619640000|2022-01-19 19:14:00|318.22|316.62|318.22|316.62|318.47|316.87|317.97|316.37|0
1642619650000|2022-01-19 19:14:10|317.97|316.37|316.72|315.12|317.97|316.37|316.72|315.12|0
1642619660000|2022-01-19 19:14:20|316.47|314.87|315.72|314.12|316.47|314.87|315.72|314.12|0
1642619670000|2022-01-19 19:14:30|315.97|314.37|316.22|314.62|316.22|314.62|315.72|314.12|0
1642619680000|2022-01-19 19:14:40|315.72|314.12|316.22|314.62|316.22|314.62|315.72|314.12|0
1642619690000|2022-01-19 19:14:50|316.47|314.87|316.72|315.12|316.72|315.12|316.47|314.87|0
1642619700000|2022-01-19 19:15:00|316.97|315.37|316.72|315.12|317.47|315.87|316.72|315.12|0
1642619710000|2022-01-19 19:15:10|316.97|315.37|316.84|315.24|316.97|315.37|316.22|314.62|0
1642619720000|2022-01-19 19:15:20|317.47|315.87|316.97|315.37|317.47|315.87|316.84|315.24|0
1642619730000|2022-01-19 19:15:30|316.47|314.87|316.47|314.87|316.47|314.87|315.97|314.37|0
1642619740000|2022-01-19 19:15:40|316.72|315.12|316.72|315.12|316.72|315.12|316.22|314.62|0
1642619750000|2022-01-19 19:15:50|317.22|315.62|317.72|316.12|317.72|316.12|317.22|315.62|0
1642619760000|2022-01-19 19:16:00|317.47|315.87|318.47|316.87|318.47|316.87|317.47|315.87|0
1642619770000|2022-01-19 19:16:10|318.22|316.62|317.72|316.12|318.22|316.62|317.72|316.12|0
1642619780000|2022-01-19 19:16:20|317.22|315.62|316.97|315.37|317.22|315.62|316.72|315.12|0
1642619790000|2022-01-19 19:16:30|316.47|314.87|316.22|314.62|316.47|314.87|316.22|314.62|0
1642619800000|2022-01-19 19:16:40|315.97|314.37|315.47|313.87|316.09|314.49|315.47|313.87|0
1642619810000|2022-01-19 19:16:50|315.72|314.12|315.72|314.12|316.46|314.86|315.72|314.12|0
1642619820000|2022-01-19 19:17:00|315.47|313.87|315.47|313.87|315.47|313.87|314.98|313.38|0
1642619830000|2022-01-19 19:17:10|315.1|313.5|316.47|314.87|316.47|314.87|314.98|313.38|0
1642619840000|2022-01-19 19:17:20|315.97|314.37|315.23|313.63|315.97|314.37|315.1|313.5|0
1642619850000|2022-01-19 19:17:30|314.98|313.38|315.72|314.12|315.72|314.12|314.98|313.38|0
1642619860000|2022-01-19 19:17:40|315.97|314.37|316.72|315.12|316.97|315.37|315.97|314.37|0
1642619870000|2022-01-19 19:17:50|316.84|315.24|316.97|315.37|316.97|315.37|316.84|315.24|0
1642619880000|2022-01-19 19:18:00|316.72|315.12|316.72|315.12|316.72|315.12|315.97|314.37|0
1642619890000|2022-01-19 19:18:10|316.59|314.99|315.97|314.37|316.59|314.99|315.97|314.37|0
1642619900000|2022-01-19 19:18:20|316.47|314.87|316.34|314.74|316.47|314.87|316.34|314.74|0
1642619910000|2022-01-19 19:18:30|316.47|314.87|317.22|315.62|317.22|315.62|316.47|314.87|0
1642619920000|2022-01-19 19:18:40|316.97|315.37|318.72|317.12|318.72|317.12|316.97|315.37|0
1642619930000|2022-01-19 19:18:50|317.97|316.37|318.22|316.62|318.22|316.62|317.97|316.37|0
1642619940000|2022-01-19 19:19:00|317.47|315.87|317.47|315.87|317.47|315.87|316.97|315.37|0
1642619950000|2022-01-19 19:19:10|316.72|315.12|317.22|315.62|317.22|315.62|316.72|315.12|0
1642619960000|2022-01-19 19:19:20|317.47|315.87|317.47|315.87|317.47|315.87|317.22|315.62|0
1642619970000|2022-01-19 19:19:30|317.22|315.62|316.97|315.37|317.22|315.62|316.97|315.37|0
1642619980000|2022-01-19 19:19:40|317.22|315.62|317.72|316.12|317.72|316.12|317.22|315.62|0
1642619990000|2022-01-19 19:19:50|317.47|315.87|317.97|316.37|317.97|316.37|317.47|315.87|0
1642620000000|2022-01-19 19:20:00|317.72|316.12|317.72|316.12|317.72|316.12|317.22|315.62|0
1642620010000|2022-01-19 19:20:10|317.22|315.62|317.47|315.87|317.47|315.87|316.97|315.37|0
1642620020000|2022-01-19 19:20:20|317.22|315.62|317.22|315.62|317.47|315.87|317.22|315.62|0
1642620030000|2022-01-19 19:20:30|316.97|315.37|316.47|314.87|316.97|315.37|316.22|314.62|0
1642620040000|2022-01-19 19:20:40|315.97|314.37|316.22|314.62|316.22|314.62|315.72|314.12|0
1642620050000|2022-01-19 19:20:50|316.47|314.87|316.59|314.99|316.59|314.99|316.47|314.87|0
1642620060000|2022-01-19 19:21:00|316.22|314.62|315.22|313.62|316.22|314.62|315.22|313.62|0
1642620070000|2022-01-19 19:21:10|315.72|314.12|314.98|313.38|315.72|314.12|314.98|313.38|0
1642620080000|2022-01-19 19:21:20|313.98|312.38|312.23|310.63|313.98|312.38|312.23|310.63|0
1642620090000|2022-01-19 19:21:30|312.48|310.88|313.48|311.88|313.48|311.88|312.48|310.88|0
1642620100000|2022-01-19 19:21:40|314.73|313.13|315.22|313.62|315.22|313.62|314.73|313.13|0
1642620110000|2022-01-19 19:21:50|314.98|313.38|314.6|313|315.22|313.62|314.6|313|0
1642620120000|2022-01-19 19:22:00|314.73|313.13|314.73|313.13|314.98|313.38|314.73|313.13|0
1642620130000|2022-01-19 19:22:10|314.98|313.38|316.22|314.62|316.47|314.87|314.98|313.38|0
1642620140000|2022-01-19 19:22:20|316.72|315.12|317.47|315.87|317.47|315.87|316.72|315.12|0
1642620150000|2022-01-19 19:22:30|317.22|315.62|316.22|314.62|317.22|315.62|316.22|314.62|0
1642620160000|2022-01-19 19:22:40|315.97|314.37|316.47|314.87|316.47|314.87|315.97|314.37|0
1642620170000|2022-01-19 19:22:50|316.97|315.37|315.97|314.37|316.97|315.37|315.97|314.37|0
1642620180000|2022-01-19 19:23:00|315.72|314.12|314.73|313.13|315.72|314.12|314.73|313.13|0
1642620190000|2022-01-19 19:23:10|314.48|312.88|314.98|313.38|315.47|313.87|314.48|312.88|0
1642620200000|2022-01-19 19:23:20|315.22|313.62|314.73|313.13|315.22|313.62|314.48|312.88|0
1642620210000|2022-01-19 19:23:30|314.48|312.88|314.73|313.13|314.98|313.38|314.48|312.88|0
1642620220000|2022-01-19 19:23:40|314.98|313.38|314.98|313.38|315.22|313.62|314.98|313.38|0
1642620230000|2022-01-19 19:23:50|314.48|312.88|314.48|312.88|314.73|313.13|314.23|312.63|0
1642620240000|2022-01-19 19:24:00|314.73|313.13|313.98|312.38|314.73|313.13|313.98|312.38|0
1642620250000|2022-01-19 19:24:10|314.23|312.63|313.73|312.13|314.23|312.63|313.73|312.13|0
1642620260000|2022-01-19 19:24:20|313.98|312.38|314.23|312.63|314.23|312.63|313.98|312.38|0
1642620270000|2022-01-19 19:24:30|313.98|312.38|314.23|312.63|314.23|312.63|313.98|312.38|0
1642620280000|2022-01-19 19:24:40|313.98|312.38|314.48|312.88|315.47|313.87|313.98|312.38|0
1642620290000|2022-01-19 19:24:50|314.73|313.13|314.48|312.88|314.73|313.13|314.48|312.88|0
1642620300000|2022-01-19 19:25:00|313.98|312.38|314.48|312.88|314.48|312.88|313.98|312.38|0
1642620310000|2022-01-19 19:25:10|314.23|312.63|314.48|312.88|315.22|313.62|314.23|312.63|0
1642620320000|2022-01-19 19:25:20|314.73|313.13|314.23|312.63|314.97|313.37|314.23|312.63|0
1642620330000|2022-01-19 19:25:30|314.48|312.88|314.48|312.88|314.73|313.13|314.48|312.88|0
1642620340000|2022-01-19 19:25:40|314.23|312.63|314.23|312.63|314.48|312.88|314.23|312.63|0
1642620350000|2022-01-19 19:25:50|314.48|312.88|313.98|312.38|314.48|312.88|313.98|312.38|0
1642620360000|2022-01-19 19:26:00|313.48|311.88|313.73|312.13|313.73|312.13|313.48|311.88|0
1642620370000|2022-01-19 19:26:10|312.98|311.38|312.98|311.38|312.98|311.38|312.73|311.13|0
1642620380000|2022-01-19 19:26:20|313.23|311.63|312.98|311.38|313.23|311.63|312.73|311.13|0
1642620390000|2022-01-19 19:26:30|312.73|311.13|312.48|310.88|312.98|311.38|312.48|310.88|0
1642620400000|2022-01-19 19:26:40|312.23|310.63|312.48|310.88|312.48|310.88|312.23|310.63|0
1642620410000|2022-01-19 19:26:50|312.73|311.13|312.48|310.88|312.98|311.38|312.48|310.88|0
1642620420000|2022-01-19 19:27:00|312.73|311.13|313.98|312.38|313.98|312.38|312.73|311.13|0
1642620430000|2022-01-19 19:27:10|313.73|312.13|313.98|312.38|314.73|313.13|313.73|312.13|0
1642620440000|2022-01-19 19:27:20|314.48|312.88|313.73|312.13|314.48|312.88|313.73|312.13|0
1642620450000|2022-01-19 19:27:30|313.48|311.88|314.48|312.88|314.48|312.88|313.48|311.88|0
1642620460000|2022-01-19 19:27:40|313.98|312.38|314.72|313.12|314.72|313.12|313.73|312.13|0
1642620470000|2022-01-19 19:27:50|314.23|312.63|314.23|312.63|314.48|312.88|313.98|312.38|0
1642620480000|2022-01-19 19:28:00|313.98|312.38|314.48|312.88|314.72|313.12|313.98|312.38|0
1642620490000|2022-01-19 19:28:10|314.97|313.37|314.97|313.37|315.22|313.62|314.72|313.12|0
1642620500000|2022-01-19 19:28:20|314.72|313.12|314.72|313.12|314.72|313.12|314.48|312.88|0
1642620510000|2022-01-19 19:28:30|313.98|312.38|313.48|311.88|313.98|312.38|313.48|311.88|0
1642620520000|2022-01-19 19:28:40|314.48|312.88|314.23|312.63|314.48|312.88|314.23|312.63|0
1642620530000|2022-01-19 19:28:50|313.98|312.38|313.23|311.63|313.98|312.38|312.98|311.38|0
1642620540000|2022-01-19 19:29:00|312.73|311.13|312.48|310.88|313.23|311.63|312.48|310.88|0
1642620550000|2022-01-19 19:29:10|312.73|311.13|312.73|311.13|312.98|311.38|312.73|311.13|0
1642620560000|2022-01-19 19:29:20|312.23|310.63|311.98|310.38|312.23|310.63|311.98|310.38|0
1642620570000|2022-01-19 19:29:30|312.1|310.5|312.23|310.63|312.23|310.63|311.98|310.38|0
1642620580000|2022-01-19 19:29:40|311.73|310.13|311.23|309.63|311.73|310.13|310.98|309.38|0
1642620590000|2022-01-19 19:29:50|310.98|309.38|310.98|309.38|310.98|309.38|310.48|308.88|0
1642620600000|2022-01-19 19:30:00|310.48|308.88|310.73|309.13|310.73|309.13|310.23|308.63|0
1642620610000|2022-01-19 19:30:10|310.98|309.38|309.98|308.38|311.23|309.63|309.98|308.38|0
1642620620000|2022-01-19 19:30:20|310.98|309.38|310.48|308.88|310.98|309.38|310.48|308.88|0
1642620630000|2022-01-19 19:30:30|309.98|308.38|310.1|308.5|310.48|308.88|309.98|308.38|0
1642620640000|2022-01-19 19:30:40|310.23|308.63|309.98|308.38|310.23|308.63|309.98|308.38|0
1642620650000|2022-01-19 19:30:50|310.48|308.88|310.85|309.25|310.98|309.38|310.48|308.88|0
1642620660000|2022-01-19 19:31:00|310.98|309.38|311.48|309.88|311.48|309.88|310.98|309.38|0
1642620670000|2022-01-19 19:31:10|312.23|310.63|311.98|310.38|312.48|310.88|311.98|310.38|0
1642620680000|2022-01-19 19:31:20|311.73|310.13|311.48|309.88|311.98|310.38|311.48|309.88|0
1642620690000|2022-01-19 19:31:30|311.98|310.38|311.23|309.63|311.98|310.38|311.23|309.63|0
1642620700000|2022-01-19 19:31:40|311.48|309.88|310.85|309.25|311.48|309.88|310.23|308.63|0
1642620710000|2022-01-19 19:31:50|311.23|309.63|311.23|309.63|311.23|309.63|310.98|309.38|0
1642620720000|2022-01-19 19:32:00|311.48|309.88|311.48|309.88|311.73|310.13|311.48|309.88|0
1642620730000|2022-01-19 19:32:10|311.73|310.13|312.73|311.13|312.98|311.38|311.73|310.13|0
1642620740000|2022-01-19 19:32:20|313.48|311.88|312.73|311.13|313.48|311.88|312.73|311.13|0
1642620750000|2022-01-19 19:32:30|312.98|311.38|311.98|310.38|312.98|311.38|311.98|310.38|0
1642620760000|2022-01-19 19:32:40|311.73|310.13|311.85|310.25|311.85|310.25|311.73|310.13|0
1642620770000|2022-01-19 19:32:50|311.23|309.63|311.23|309.63|311.23|309.63|310.98|309.38|0
1642620780000|2022-01-19 19:33:00|310.73|309.13|310.73|309.13|310.73|309.13|310.6|309|0
1642620790000|2022-01-19 19:33:10|310.48|308.88|310.73|309.13|310.98|309.38|310.48|308.88|0
1642620800000|2022-01-19 19:33:20|310.48|308.88|310.48|308.88|310.73|309.13|310.23|308.63|0
1642620810000|2022-01-19 19:33:30|309.98|308.38|310.23|308.63|310.23|308.63|309.98|308.38|0
1642620820000|2022-01-19 19:33:40|309.98|308.38|309.23|307.63|309.98|308.38|308.98|307.38|0
1642620830000|2022-01-19 19:33:50|308.98|307.38|309.98|308.38|309.98|308.38|308.98|307.38|0
1642620840000|2022-01-19 19:34:00|310.48|308.88|311.23|309.63|311.48|309.88|310.48|308.88|0
1642620850000|2022-01-19 19:34:10|310.98|309.38|311.73|310.13|311.73|310.13|310.98|309.38|0
1642620860000|2022-01-19 19:34:20|311.48|309.88|311.23|309.63|311.98|310.38|311.23|309.63|0
1642620870000|2022-01-19 19:34:30|310.48|308.88|310.48|308.88|310.73|309.13|310.48|308.88|0
1642620880000|2022-01-19 19:34:40|310.23|308.63|311.23|309.63|311.23|309.63|310.23|308.63|0
1642620890000|2022-01-19 19:34:50|311.48|309.88|312.98|311.38|312.98|311.38|311.48|309.88|0
1642620900000|2022-01-19 19:35:00|312.48|310.88|313.73|312.13|314.22|312.62|312.48|310.88|0
1642620910000|2022-01-19 19:35:10|313.48|311.88|313.73|312.13|313.73|312.13|313.48|311.88|0
1642620920000|2022-01-19 19:35:20|314.47|312.87|313.48|311.88|314.47|312.87|313.48|311.88|0
1642620930000|2022-01-19 19:35:30|312.48|310.88|312.98|311.38|312.98|311.38|312.48|310.88|0
1642620940000|2022-01-19 19:35:40|313.23|311.63|313.73|312.13|313.73|312.13|313.23|311.63|0
1642620950000|2022-01-19 19:35:50|313.98|312.38|314.47|312.87|314.97|313.37|313.98|312.38|0
1642620960000|2022-01-19 19:36:00|314.22|312.62|315.72|314.12|315.72|314.12|314.22|312.62|0
1642620970000|2022-01-19 19:36:10|315.47|313.87|315.72|314.12|315.72|314.12|315.22|313.62|0
1642620980000|2022-01-19 19:36:20|315.97|314.37|315.97|314.37|316.47|314.87|315.97|314.37|0
1642620990000|2022-01-19 19:36:30|316.22|314.62|316.22|314.62|316.22|314.62|316.22|314.62|0
1642621000000|2022-01-19 19:36:40|315.72|314.12|314.97|313.37|315.97|314.37|314.97|313.37|0
1642621010000|2022-01-19 19:36:50|315.22|313.62|316.22|314.62|316.22|314.62|314.97|313.37|0
1642621020000|2022-01-19 19:37:00|316.47|314.87|314.97|313.37|316.47|314.87|314.97|313.37|0
1642621030000|2022-01-19 19:37:10|315.22|313.62|314.97|313.37|315.22|313.62|314.72|313.12|0
1642621040000|2022-01-19 19:37:20|314.72|313.12|314.72|313.12|314.72|313.12|314.72|313.12|0
1642621050000|2022-01-19 19:37:30|314.47|312.87|314.97|313.37|314.97|313.37|314.47|312.87|0
1642621060000|2022-01-19 19:37:40|315.22|313.62|314.84|313.24|315.22|313.62|314.72|313.12|0
1642621070000|2022-01-19 19:37:50|314.97|313.37|314.47|312.87|314.97|313.37|314.47|312.87|0
1642621080000|2022-01-19 19:38:00|314.22|312.62|313.73|312.13|314.22|312.62|313.73|312.13|0
1642621090000|2022-01-19 19:38:10|313.48|311.88|312.48|310.88|313.48|311.88|312.48|310.88|0
1642621100000|2022-01-19 19:38:20|312.98|311.38|312.73|311.13|312.98|311.38|312.48|310.88|0
1642621110000|2022-01-19 19:38:30|312.98|311.38|312.23|310.63|312.98|311.38|312.23|310.63|0
1642621120000|2022-01-19 19:38:40|313.48|311.88|313.48|311.88|313.48|311.88|313.23|311.63|0
1642621130000|2022-01-19 19:38:50|313.23|311.63|313.23|311.63|313.48|311.88|313.23|311.63|0
1642621140000|2022-01-19 19:39:00|313.48|311.88|312.98|311.38|313.48|311.88|312.98|311.38|0
1642621150000|2022-01-19 19:39:10|313.48|311.88|313.97|312.37|313.97|312.37|313.23|311.63|0
1642621160000|2022-01-19 19:39:20|314.47|312.87|313.48|311.88|314.47|312.87|313.48|311.88|0
1642621170000|2022-01-19 19:39:30|313.73|312.13|313.48|311.88|313.73|312.13|313.48|311.88|0
1642621180000|2022-01-19 19:39:40|312.98|311.38|312.48|310.88|312.98|311.38|312.48|310.88|0
1642621190000|2022-01-19 19:39:50|312.73|311.13|312.98|311.38|312.98|311.38|312.73|311.13|0
1642621200000|2022-01-19 19:40:00|313.73|312.13|314.72|313.12|314.72|313.12|313.73|312.13|0
1642621210000|2022-01-19 19:40:10|314.22|312.62|313.23|311.63|314.22|312.62|313.23|311.63|0
1642621220000|2022-01-19 19:40:20|312.98|311.38|312.98|311.38|313.23|311.63|312.48|310.88|0
1642621230000|2022-01-19 19:40:30|312.73|311.13|312.98|311.38|312.98|311.38|312.73|311.13|0
1642621240000|2022-01-19 19:40:40|313.23|311.63|313.48|311.88|313.73|312.13|312.98|311.38|0
1642621250000|2022-01-19 19:40:50|313.73|312.13|313.73|312.13|314.22|312.62|313.73|312.13|0
1642621260000|2022-01-19 19:41:00|313.23|311.63|314.22|312.62|314.47|312.87|313.23|311.63|0
1642621270000|2022-01-19 19:41:10|314.47|312.87|313.48|311.88|314.47|312.87|313.48|311.88|0
1642621280000|2022-01-19 19:41:20|313.23|311.63|312.73|311.13|313.23|311.63|312.73|311.13|0
1642621290000|2022-01-19 19:41:30|312.48|310.88|313.48|311.88|313.48|311.88|312.48|310.88|0
1642621300000|2022-01-19 19:41:40|313.73|312.13|313.97|312.37|314.22|312.62|313.73|312.13|0
1642621310000|2022-01-19 19:41:50|314.47|312.87|314.72|313.12|314.72|313.12|314.47|312.87|0
1642621320000|2022-01-19 19:42:00|314.97|313.37|314.72|313.12|314.97|313.37|314.47|312.87|0
1642621330000|2022-01-19 19:42:10|314.47|312.87|313.72|312.12|314.47|312.87|313.72|312.12|0
1642621340000|2022-01-19 19:42:20|313.97|312.37|314.22|312.62|314.47|312.87|313.97|312.37|0
1642621350000|2022-01-19 19:42:30|314.47|312.87|314.72|313.12|314.72|313.12|314.47|312.87|0
1642621360000|2022-01-19 19:42:40|314.97|313.37|315.22|313.62|315.22|313.62|314.72|313.12|0
1642621370000|2022-01-19 19:42:50|315.47|313.87|315.47|313.87|315.47|313.87|315.22|313.62|0
1642621380000|2022-01-19 19:43:00|315.22|313.62|317.47|315.87|317.47|315.87|315.22|313.62|0
1642621390000|2022-01-19 19:43:10|317.22|315.62|317.22|315.62|317.72|316.12|317.22|315.62|0
1642621400000|2022-01-19 19:43:20|317.47|315.87|317.72|316.12|317.97|316.37|317.47|315.87|0
1642621410000|2022-01-19 19:43:30|318.22|316.62|318.72|317.12|318.72|317.12|318.22|316.62|0
1642621420000|2022-01-19 19:43:40|319.22|317.62|318.97|317.37|319.22|317.62|318.97|317.37|0
1642621430000|2022-01-19 19:43:50|319.22|317.62|320.47|318.87|320.47|318.87|319.22|317.62|0
1642621440000|2022-01-19 19:44:00|320.22|318.62|321.22|319.62|321.22|319.62|319.47|317.87|0
1642621450000|2022-01-19 19:44:10|321.46|319.86|321.22|319.62|321.46|319.86|321.22|319.62|0
1642621460000|2022-01-19 19:44:20|320.72|319.12|320.97|319.37|320.97|319.37|320.72|319.12|0
1642621470000|2022-01-19 19:44:30|321.46|319.86|320.72|319.12|321.46|319.86|320.72|319.12|0
1642621480000|2022-01-19 19:44:40|320.97|319.37|321.46|319.86|321.46|319.86|320.97|319.37|0
1642621490000|2022-01-19 19:44:50|321.71|320.11|321.33|319.73|321.71|320.11|321.22|319.62|0
1642621500000|2022-01-19 19:45:00|321.22|319.62|321.22|319.62|321.96|320.36|321.22|319.62|0
1642621510000|2022-01-19 19:45:10|320.97|319.37|320.97|319.37|321.46|319.86|320.97|319.37|0
1642621520000|2022-01-19 19:45:20|321.46|319.86|320.72|319.12|321.46|319.86|320.72|319.12|0
1642621530000|2022-01-19 19:45:30|321.46|319.86|320.72|319.12|321.46|319.86|320.72|319.12|0
1642621540000|2022-01-19 19:45:40|320.47|318.87|320.22|318.62|320.47|318.87|320.22|318.62|0
1642621550000|2022-01-19 19:45:50|320.72|319.12|321.22|319.62|321.22|319.62|320.47|318.87|0
1642621560000|2022-01-19 19:46:00|320.97|319.37|319.97|318.37|320.97|319.37|319.97|318.37|0
1642621570000|2022-01-19 19:46:10|319.47|317.87|320.22|318.62|320.22|318.62|319.47|317.87|0
1642621580000|2022-01-19 19:46:20|319.97|318.37|319.72|318.12|319.97|318.37|319.72|318.12|0
1642621590000|2022-01-19 19:46:30|318.97|317.37|318.97|317.37|319.47|317.87|318.97|317.37|0
1642621600000|2022-01-19 19:46:40|319.22|317.62|319.47|317.87|319.47|317.87|318.72|317.12|0
1642621610000|2022-01-19 19:46:50|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1642621620000|2022-01-19 19:47:00|318.97|317.37|318.47|316.87|319.47|317.87|318.47|316.87|0
1642621630000|2022-01-19 19:47:10|317.97|316.37|317.97|316.37|317.97|316.37|317.72|316.12|0
1642621640000|2022-01-19 19:47:20|317.72|316.12|316.22|314.62|317.72|316.12|315.72|314.12|0
1642621650000|2022-01-19 19:47:30|316.47|314.87|316.47|314.87|316.72|315.12|316.47|314.87|0
1642621660000|2022-01-19 19:47:40|316.22|314.62|315.97|314.37|316.22|314.62|315.84|314.24|0
1642621670000|2022-01-19 19:47:50|316.22|314.62|316.47|314.87|316.47|314.87|315.97|314.37|0
1642621680000|2022-01-19 19:48:00|315.97|314.37|315.72|314.12|315.97|314.37|315.72|314.12|0
1642621690000|2022-01-19 19:48:10|315.47|313.87|314.59|312.99|315.47|313.87|314.47|312.87|0
1642621700000|2022-01-19 19:48:20|313.97|312.37|314.47|312.87|314.47|312.87|313.97|312.37|0
1642621710000|2022-01-19 19:48:30|314.97|313.37|314.47|312.87|314.97|313.37|314.47|312.87|0
1642621720000|2022-01-19 19:48:40|314.72|313.12|314.72|313.12|314.72|313.12|314.72|313.12|0
1642621730000|2022-01-19 19:48:50|314.97|313.37|314.22|312.62|314.97|313.37|314.22|312.62|0
1642621740000|2022-01-19 19:49:00|314.47|312.87|314.72|313.12|315.22|313.62|314.47|312.87|0
1642621750000|2022-01-19 19:49:10|315.22|313.62|315.47|313.87|315.47|313.87|314.97|313.37|0
1642621760000|2022-01-19 19:49:20|315.22|313.62|315.72|314.12|315.97|314.37|315.22|313.62|0
1642621770000|2022-01-19 19:49:30|315.47|313.87|315.72|314.12|315.72|314.12|315.22|313.62|0
1642621780000|2022-01-19 19:49:40|315.97|314.37|316.97|315.37|317.22|315.62|315.72|314.12|0
1642621790000|2022-01-19 19:49:50|316.72|315.12|315.22|313.62|316.72|315.12|315.22|313.62|0
1642621800000|2022-01-19 19:50:00|315.47|313.87|315.97|314.37|315.97|314.37|314.97|313.37|0
1642621810000|2022-01-19 19:50:10|315.72|314.12|316.47|314.87|316.97|315.37|315.72|314.12|0
1642621820000|2022-01-19 19:50:20|316.97|315.37|317.47|315.87|317.47|315.87|316.72|315.12|0
1642621830000|2022-01-19 19:50:30|316.97|315.37|317.47|315.87|317.47|315.87|316.97|315.37|0
1642621840000|2022-01-19 19:50:40|317.72|316.12|316.97|315.37|317.72|316.12|316.97|315.37|0
1642621850000|2022-01-19 19:50:50|317.22|315.62|317.47|315.87|317.47|315.87|317.22|315.62|0
1642621860000|2022-01-19 19:51:00|316.97|315.37|317.22|315.62|317.22|315.62|316.97|315.37|0
1642621870000|2022-01-19 19:51:10|316.97|315.37|316.22|314.62|316.97|315.37|316.22|314.62|0
1642621880000|2022-01-19 19:51:20|316.47|314.87|316.22|314.62|316.47|314.87|316.22|314.62|0
1642621890000|2022-01-19 19:51:30|315.72|314.12|316.34|314.74|316.72|315.12|315.72|314.12|0
1642621900000|2022-01-19 19:51:40|316.22|314.62|317.22|315.62|317.22|315.62|316.22|314.62|0
1642621910000|2022-01-19 19:51:50|317.47|315.87|317.09|315.49|317.47|315.87|317.09|315.49|0
1642621920000|2022-01-19 19:52:00|316.22|314.62|315.97|314.37|316.22|314.62|315.72|314.12|0
1642621930000|2022-01-19 19:52:10|316.22|314.62|315.47|313.87|316.22|314.62|315.47|313.87|0
1642621940000|2022-01-19 19:52:20|315.72|314.12|314.97|313.37|315.97|314.37|314.97|313.37|0
1642621950000|2022-01-19 19:52:30|315.47|313.87|315.72|314.12|315.72|314.12|315.47|313.87|0
1642621960000|2022-01-19 19:52:40|316.34|314.74|316.97|315.37|316.97|315.37|316.22|314.62|0
1642621970000|2022-01-19 19:52:50|317.22|315.62|317.22|315.62|317.22|315.62|316.97|315.37|0
1642621980000|2022-01-19 19:53:00|316.97|315.37|315.97|314.37|316.97|315.37|315.97|314.37|0
1642621990000|2022-01-19 19:53:10|316.22|314.62|316.47|314.87|316.72|315.12|316.22|314.62|0
1642622000000|2022-01-19 19:53:20|316.72|315.12|316.72|315.12|316.84|315.24|316.72|315.12|0
1642622010000|2022-01-19 19:53:30|316.47|314.87|316.97|315.37|316.97|315.37|316.47|314.87|0
1642622020000|2022-01-19 19:53:40|317.97|316.37|317.72|316.12|317.97|316.37|317.72|316.12|0
1642622030000|2022-01-19 19:53:50|317.47|315.87|317.47|315.87|317.47|315.87|317.47|315.87|0
1642622040000|2022-01-19 19:54:00|317.22|315.62|317.47|315.87|317.47|315.87|316.72|315.12|0
1642622050000|2022-01-19 19:54:10|317.97|316.37|318.22|316.62|318.47|316.87|317.97|316.37|0
1642622060000|2022-01-19 19:54:20|318.72|317.12|318.72|317.12|318.72|317.12|318.47|316.87|0
1642622070000|2022-01-19 19:54:30|318.97|317.37|318.72|317.12|318.97|317.37|318.47|316.87|0
1642622080000|2022-01-19 19:54:40|319.22|317.62|319.47|317.87|319.47|317.87|318.97|317.37|0
1642622090000|2022-01-19 19:54:50|319.72|318.12|319.47|317.87|319.97|318.37|319.47|317.87|0
1642622100000|2022-01-19 19:55:00|319.97|318.37|319.97|318.37|319.97|318.37|319.72|318.12|0
1642622110000|2022-01-19 19:55:10|320.71|319.11|319.72|318.12|320.71|319.11|319.72|318.12|0
1642622120000|2022-01-19 19:55:20|319.34|317.74|318.22|316.62|319.34|317.74|318.22|316.62|0
1642622130000|2022-01-19 19:55:30|318.47|316.87|320.22|318.62|320.22|318.62|318.47|316.87|0
1642622140000|2022-01-19 19:55:40|319.97|318.37|319.84|318.24|319.97|318.37|319.72|318.12|0
1642622150000|2022-01-19 19:55:50|319.97|318.37|319.72|318.12|320.22|318.62|319.72|318.12|0
1642622160000|2022-01-19 19:56:00|320.09|318.49|321.21|319.61|321.21|319.61|320.09|318.49|0
1642622170000|2022-01-19 19:56:10|321.71|320.11|322.46|320.86|322.71|321.11|321.71|320.11|0
1642622180000|2022-01-19 19:56:20|322.96|321.36|323.96|322.36|323.96|322.36|322.96|321.36|0
1642622190000|2022-01-19 19:56:30|324.21|322.61|324.71|323.11|324.71|323.11|324.21|322.61|0
1642622200000|2022-01-19 19:56:40|324.46|322.86|324.58|322.98|324.58|322.98|324.21|322.61|0
1642622210000|2022-01-19 19:56:50|324.46|322.86|323.71|322.11|324.71|323.11|323.71|322.11|0
1642622220000|2022-01-19 19:57:00|323.96|322.36|322.71|321.11|323.96|322.36|322.71|321.11|0
1642622230000|2022-01-19 19:57:10|322.96|321.36|322.71|321.11|322.96|321.36|322.71|321.11|0
1642622240000|2022-01-19 19:57:20|322.96|321.36|322.46|320.86|322.96|321.36|322.46|320.86|0
1642622250000|2022-01-19 19:57:30|322.08|320.48|322.71|321.11|322.71|321.11|321.96|320.36|0
1642622260000|2022-01-19 19:57:40|322.46|320.86|322.21|320.61|322.71|321.11|322.21|320.61|0
1642622270000|2022-01-19 19:57:50|321.96|320.36|322.46|320.86|322.46|320.86|321.96|320.36|0
1642622280000|2022-01-19 19:58:00|322.21|320.61|321.96|320.36|322.46|320.86|321.96|320.36|0
1642622290000|2022-01-19 19:58:10|322.96|321.36|322.71|321.11|322.96|321.36|322.46|320.86|0
1642622300000|2022-01-19 19:58:20|322.96|321.36|323.46|321.86|323.71|322.11|322.96|321.36|0
1642622310000|2022-01-19 19:58:30|322.96|321.36|322.96|321.36|322.96|321.36|322.58|320.98|0
1642622320000|2022-01-19 19:58:40|322.71|321.11|322.46|320.86|322.71|321.11|322.46|320.86|0
1642622330000|2022-01-19 19:58:50|322.21|320.61|321.46|319.86|322.21|320.61|321.46|319.86|0
1642622340000|2022-01-19 19:59:00|321.71|320.11|322.21|320.61|322.46|320.86|321.71|320.11|0
1642622350000|2022-01-19 19:59:10|321.96|320.36|321.96|320.36|322.21|320.61|321.96|320.36|0
1642622360000|2022-01-19 19:59:20|321.71|320.11|322.21|320.61|322.21|320.61|321.71|320.11|0
1642622370000|2022-01-19 19:59:30|322.71|321.11|321.71|320.11|322.71|321.11|321.71|320.11|0
1642622380000|2022-01-19 19:59:40|321.46|319.86|321.46|319.86|321.46|319.86|321.21|319.61|0
1642622390000|2022-01-19 19:59:50|320.96|319.36|319.47|317.87|320.96|319.36|319.47|317.87|0
1642622400000|2022-01-19 20:00:00|319.72|318.12|319.47|317.87|319.72|318.12|319.47|317.87|0
1642622410000|2022-01-19 20:00:10|319.72|318.12|321.21|319.61|321.21|319.61|319.47|317.87|0
1642622420000|2022-01-19 20:00:20|320.71|319.11|320.46|318.86|320.71|319.11|320.46|318.86|0
1642622430000|2022-01-19 20:00:30|320.21|318.61|320.21|318.61|320.21|318.61|320.21|318.61|0
1642622440000|2022-01-19 20:00:40|319.72|318.12|319.97|318.37|320.21|318.61|319.72|318.12|0
1642622450000|2022-01-19 20:00:50|319.72|318.12|319.97|318.37|319.97|318.37|319.72|318.12|0
1642622460000|2022-01-19 20:01:00|320.21|318.61|319.22|317.62|320.21|318.61|319.22|317.62|0
1642622470000|2022-01-19 20:01:10|318.97|317.37|318.72|317.12|318.97|317.37|318.72|317.12|0
1642622480000|2022-01-19 20:01:20|318.47|316.87|317.47|315.87|318.47|316.87|316.97|315.37|0
1642622490000|2022-01-19 20:01:30|316.97|315.37|316.72|315.12|316.97|315.37|316.72|315.12|0
1642622500000|2022-01-19 20:01:40|316.97|315.37|317.22|315.62|317.22|315.62|316.97|315.37|0
1642622510000|2022-01-19 20:01:50|316.72|315.12|316.72|315.12|316.72|315.12|316.72|315.12|0
1642622520000|2022-01-19 20:02:00|316.47|314.87|317.47|315.87|317.47|315.87|316.22|314.62|0
1642622530000|2022-01-19 20:02:10|317.72|316.12|316.97|315.37|317.72|316.12|316.72|315.12|0
1642622540000|2022-01-19 20:02:20|316.47|314.87|316.22|314.62|316.97|315.37|316.22|314.62|0
1642622550000|2022-01-19 20:02:30|315.72|314.12|315.97|314.37|315.97|314.37|315.47|313.87|0
1642622560000|2022-01-19 20:02:40|316.22|314.62|316.84|315.24|316.84|315.24|316.22|314.62|0
1642622570000|2022-01-19 20:02:50|316.72|315.12|316.72|315.12|316.97|315.37|316.47|314.87|0
1642622580000|2022-01-19 20:03:00|316.47|314.87|316.22|314.62|316.47|314.87|316.22|314.62|0
1642622590000|2022-01-19 20:03:10|316.72|315.12|316.47|314.87|316.72|315.12|316.47|314.87|0
1642622600000|2022-01-19 20:03:20|316.72|315.12|316.47|314.87|316.97|315.37|316.47|314.87|0
1642622610000|2022-01-19 20:03:30|316.72|315.12|316.72|315.12|316.72|315.12|316.47|314.87|0
1642622620000|2022-01-19 20:03:40|315.97|314.37|314.47|312.87|315.97|314.37|314.47|312.87|0
1642622630000|2022-01-19 20:03:50|314.72|313.12|314.72|313.12|314.97|313.37|314.47|312.87|0
1642622640000|2022-01-19 20:04:00|315.22|313.62|315.72|314.12|316.22|314.62|315.22|313.62|0
1642622650000|2022-01-19 20:04:10|315.22|313.62|315.72|314.12|315.72|314.12|315.22|313.62|0
1642622660000|2022-01-19 20:04:20|315.97|314.37|315.72|314.12|315.97|314.37|315.47|313.87|0
1642622670000|2022-01-19 20:04:30|315.22|313.62|315.72|314.12|315.72|314.12|315.22|313.62|0
1642622680000|2022-01-19 20:04:40|315.59|313.99|315.47|313.87|315.72|314.12|315.47|313.87|0
1642622690000|2022-01-19 20:04:50|315.72|314.12|315.97|314.37|315.97|314.37|315.72|314.12|0
1642622700000|2022-01-19 20:05:00|316.22|314.62|316.97|315.37|316.97|315.37|316.22|314.62|0
1642622710000|2022-01-19 20:05:10|317.97|316.37|317.97|316.37|318.22|316.62|317.72|316.12|0
1642622720000|2022-01-19 20:05:20|318.22|316.62|318.72|317.12|318.72|317.12|318.22|316.62|0
1642622730000|2022-01-19 20:05:30|318.47|316.87|318.59|316.99|318.59|316.99|318.47|316.87|0
1642622740000|2022-01-19 20:05:40|318.72|317.12|318.72|317.12|318.97|317.37|318.72|317.12|0
1642622750000|2022-01-19 20:05:50|318.22|316.62|318.72|317.12|318.72|317.12|318.22|316.62|0
1642622760000|2022-01-19 20:06:00|318.47|316.87|319.96|318.36|320.71|319.11|318.47|316.87|0
1642622770000|2022-01-19 20:06:10|320.21|318.61|320.71|319.11|320.71|319.11|320.21|318.61|0
1642622780000|2022-01-19 20:06:20|320.46|318.86|320.71|319.11|320.71|319.11|320.21|318.61|0
1642622790000|2022-01-19 20:06:30|320.21|318.61|320.96|319.36|320.96|319.36|320.21|318.61|0
1642622800000|2022-01-19 20:06:40|320.21|318.61|320.21|318.61|320.58|318.98|320.21|318.61|0
1642622810000|2022-01-19 20:06:50|320.08|318.48|321.46|319.86|321.46|319.86|320.08|318.48|0
1642622820000|2022-01-19 20:07:00|321.21|319.61|321.96|320.36|321.96|320.36|321.21|319.61|0
1642622830000|2022-01-19 20:07:10|321.46|319.86|320.96|319.36|321.46|319.86|320.96|319.36|0
1642622840000|2022-01-19 20:07:20|320.71|319.11|319.96|318.36|320.96|319.36|319.96|318.36|0
1642622850000|2022-01-19 20:07:30|319.47|317.87|317.22|315.62|319.47|317.87|317.22|315.62|0
1642622860000|2022-01-19 20:07:40|317.47|315.87|316.22|314.62|317.47|315.87|316.22|314.62|0
1642622870000|2022-01-19 20:07:50|315.72|314.12|316.22|314.62|316.22|314.62|315.72|314.12|0
1642622880000|2022-01-19 20:08:00|316.47|314.87|318.47|316.87|318.47|316.87|316.47|314.87|0
1642622890000|2022-01-19 20:08:10|318.72|317.12|319.47|317.87|319.47|317.87|318.72|317.12|0
1642622900000|2022-01-19 20:08:20|319.22|317.62|319.47|317.87|319.47|317.87|319.22|317.62|0
1642622910000|2022-01-19 20:08:30|318.97|317.37|317.22|315.62|318.97|317.37|317.22|315.62|0
1642622920000|2022-01-19 20:08:40|316.72|315.12|318.22|316.62|318.22|316.62|316.59|314.99|0
1642622930000|2022-01-19 20:08:50|317.72|316.12|318.97|317.37|318.97|317.37|317.72|316.12|0
1642622940000|2022-01-19 20:09:00|318.72|317.12|317.97|316.37|318.72|317.12|317.72|316.12|0
1642622950000|2022-01-19 20:09:10|317.47|315.87|317.22|315.62|317.47|315.87|316.97|315.37|0
1642622960000|2022-01-19 20:09:20|317.72|316.12|317.47|315.87|317.72|316.12|317.47|315.87|0
1642622970000|2022-01-19 20:09:30|317.72|316.12|317.72|316.12|317.72|316.12|317.22|315.62|0
1642622980000|2022-01-19 20:09:40|317.47|315.87|318.22|316.62|318.47|316.87|317.47|315.87|0
1642622990000|2022-01-19 20:09:50|318.47|316.87|318.22|316.62|318.72|317.12|317.97|316.37|0
1642623000000|2022-01-19 20:10:00|317.47|315.87|317.47|315.87|317.47|315.87|317.47|315.87|0
1642623010000|2022-01-19 20:10:10|317.72|316.12|318.22|316.62|318.22|316.62|317.72|316.12|0
1642623020000|2022-01-19 20:10:20|318.47|316.87|319.47|317.87|319.47|317.87|318.47|316.87|0
1642623030000|2022-01-19 20:10:30|319.34|317.74|319.47|317.87|319.71|318.11|319.34|317.74|0
1642623040000|2022-01-19 20:10:40|319.22|317.62|319.47|317.87|319.47|317.87|319.22|317.62|0
1642623050000|2022-01-19 20:10:50|319.96|318.36|320.21|318.61|320.21|318.61|319.96|318.36|0
1642623060000|2022-01-19 20:11:00|319.96|318.36|318.97|317.37|319.96|318.36|318.97|317.37|0
1642623070000|2022-01-19 20:11:10|319.96|318.36|319.46|317.86|319.96|318.36|319.46|317.86|0
1642623080000|2022-01-19 20:11:20|319.71|318.11|319.96|318.36|319.96|318.36|319.71|318.11|0
1642623090000|2022-01-19 20:11:30|319.46|317.86|318.72|317.12|319.46|317.86|318.72|317.12|0
1642623100000|2022-01-19 20:11:40|318.97|317.37|318.97|317.37|319.22|317.62|318.97|317.37|0
1642623110000|2022-01-19 20:11:50|319.46|317.86|318.97|317.37|319.46|317.86|318.97|317.37|0
1642623120000|2022-01-19 20:12:00|319.71|318.11|320.21|318.61|320.21|318.61|319.71|318.11|0
1642623130000|2022-01-19 20:12:10|320.46|318.86|320.46|318.86|320.96|319.36|320.46|318.86|0
1642623140000|2022-01-19 20:12:20|320.71|319.11|319.71|318.11|320.96|319.36|319.71|318.11|0
1642623150000|2022-01-19 20:12:30|319.22|317.62|319.46|317.86|319.46|317.86|319.22|317.62|0
1642623160000|2022-01-19 20:12:40|320.21|318.61|321.21|319.61|321.21|319.61|320.21|318.61|0
1642623170000|2022-01-19 20:12:50|320.46|318.86|321.21|319.61|321.21|319.61|320.46|318.86|0
1642623180000|2022-01-19 20:13:00|321.71|320.11|322.71|321.11|322.71|321.11|321.71|320.11|0
1642623190000|2022-01-19 20:13:10|323.71|322.11|322.96|321.36|323.71|322.11|322.96|321.36|0
1642623200000|2022-01-19 20:13:20|323.21|321.61|324.21|322.61|324.21|322.61|323.21|321.61|0
1642623210000|2022-01-19 20:13:30|324.46|322.86|324.21|322.61|324.46|322.86|324.21|322.61|0
1642623220000|2022-01-19 20:13:40|324.46|322.86|323.96|322.36|324.46|322.86|323.71|322.11|0
1642623230000|2022-01-19 20:13:50|323.71|322.11|325.21|323.61|325.21|323.61|323.71|322.11|0
1642623240000|2022-01-19 20:14:00|325.96|324.36|326.96|325.36|326.96|325.36|325.96|324.36|0
1642623250000|2022-01-19 20:14:10|326.21|324.61|326.96|325.36|326.96|325.36|326.21|324.61|0
1642623260000|2022-01-19 20:14:20|326.71|325.11|326.71|325.11|326.71|325.11|326.46|324.86|0
1642623270000|2022-01-19 20:14:30|325.96|324.36|325.46|323.86|326.46|324.86|325.46|323.86|0
1642623280000|2022-01-19 20:14:40|325.71|324.11|325.46|323.86|325.71|324.11|325.46|323.86|0
1642623290000|2022-01-19 20:14:50|325.71|324.11|325.71|324.11|325.71|324.11|325.71|324.11|0
1642623300000|2022-01-19 20:15:00|325.46|323.86|326.21|324.61|326.21|324.61|325.46|323.86|0
1642623310000|2022-01-19 20:15:10|326.71|325.11|326.46|324.86|326.71|325.11|325.96|324.36|0
1642623320000|2022-01-19 20:15:20|326.21|324.61|326.46|324.86|326.71|325.11|326.21|324.61|0
1642623330000|2022-01-19 20:15:30|326.71|325.11|325.21|323.61|326.71|325.11|325.21|323.61|0
1642623340000|2022-01-19 20:15:40|324.46|322.86|324.21|322.61|324.46|322.86|323.96|322.36|0
1642623350000|2022-01-19 20:15:50|324.46|322.86|323.71|322.11|324.46|322.86|323.71|322.11|0
1642623360000|2022-01-19 20:16:00|322.71|321.11|322.21|320.61|322.96|321.36|322.21|320.61|0
1642623370000|2022-01-19 20:16:10|321.46|319.86|321.71|320.11|321.96|320.36|321.21|319.61|0
1642623380000|2022-01-19 20:16:20|322.21|320.61|322.21|320.61|322.46|320.86|321.96|320.36|0
1642623390000|2022-01-19 20:16:30|322.46|320.86|322.71|321.11|323.21|321.61|322.46|320.86|0
1642623400000|2022-01-19 20:16:40|322.46|320.86|321.71|320.11|322.46|320.86|321.71|320.11|0
1642623410000|2022-01-19 20:16:50|321.96|320.36|321.83|320.23|321.96|320.36|321.83|320.23|0
1642623420000|2022-01-19 20:17:00|321.71|320.11|321.71|320.11|321.71|320.11|321.33|319.73|0
1642623430000|2022-01-19 20:17:10|321.46|319.86|320.71|319.11|321.46|319.86|320.21|318.61|0
1642623440000|2022-01-19 20:17:20|320.21|318.61|320.71|319.11|320.71|319.11|319.96|318.36|0
1642623450000|2022-01-19 20:17:30|320.46|318.86|320.71|319.11|320.71|319.11|319.96|318.36|0
1642623460000|2022-01-19 20:17:40|319.96|318.36|319.71|318.11|319.96|318.36|319.71|318.11|0
1642623470000|2022-01-19 20:17:50|319.46|317.86|319.21|317.61|319.46|317.86|319.21|317.61|0
1642623480000|2022-01-19 20:18:00|319.46|317.86|320.71|319.11|320.71|319.11|319.46|317.86|0
1642623490000|2022-01-19 20:18:10|321.21|319.61|320.21|318.61|321.21|319.61|320.21|318.61|0
1642623500000|2022-01-19 20:18:20|320.46|318.86|319.96|318.36|320.46|318.86|319.96|318.36|0
1642623510000|2022-01-19 20:18:30|320.21|318.61|320.71|319.11|320.96|319.36|320.21|318.61|0
1642623520000|2022-01-19 20:18:40|320.96|319.36|320.71|319.11|320.96|319.36|320.21|318.61|0
1642623530000|2022-01-19 20:18:50|320.46|318.86|320.46|318.86|320.46|318.86|320.21|318.61|0
1642623540000|2022-01-19 20:19:00|319.96|318.36|320.46|318.86|320.71|319.11|319.96|318.36|0
1642623550000|2022-01-19 20:19:10|319.96|318.36|319.21|317.61|319.96|318.36|318.72|317.12|0
1642623560000|2022-01-19 20:19:20|318.96|317.36|318.96|317.36|318.96|317.36|318.96|317.36|0
1642623570000|2022-01-19 20:19:30|318.84|317.24|318.72|317.12|318.84|317.24|318.22|316.62|0
1642623580000|2022-01-19 20:19:40|318.96|317.36|319.21|317.61|319.21|317.61|318.72|317.12|0
1642623590000|2022-01-19 20:19:50|320.46|318.86|320.58|318.98|320.96|319.36|320.46|318.86|0
1642623600000|2022-01-19 20:20:00|320.71|319.11|321.46|319.86|321.46|319.86|320.71|319.11|0
1642623610000|2022-01-19 20:20:10|320.96|319.36|320.46|318.86|320.96|319.36|319.96|318.36|0
1642623620000|2022-01-19 20:20:20|319.96|318.36|319.21|317.61|319.96|318.36|319.21|317.61|0
1642623630000|2022-01-19 20:20:30|319.46|317.86|318.22|316.62|319.46|317.86|318.22|316.62|0
1642623640000|2022-01-19 20:20:40|317.72|316.12|317.97|316.37|318.22|316.62|317.72|316.12|0
1642623650000|2022-01-19 20:20:50|318.22|316.62|317.97|316.37|318.22|316.62|317.97|316.37|0
1642623660000|2022-01-19 20:21:00|318.34|316.74|318.72|317.12|318.72|317.12|318.22|316.62|0
1642623670000|2022-01-19 20:21:10|319.71|318.11|319.71|318.11|319.71|318.11|319.21|317.61|0
1642623680000|2022-01-19 20:21:20|319.46|317.86|320.46|318.86|320.46|318.86|319.46|317.86|0
1642623690000|2022-01-19 20:21:30|320.21|318.61|320.21|318.61|320.71|319.11|320.21|318.61|0
1642623700000|2022-01-19 20:21:40|320.46|318.86|321.71|320.11|321.71|320.11|320.46|318.86|0
1642623710000|2022-01-19 20:21:50|321.96|320.36|322.46|320.86|322.71|321.11|321.96|320.36|0
1642623720000|2022-01-19 20:22:00|322.71|321.11|320.96|319.36|322.71|321.11|320.21|318.61|0
1642623730000|2022-01-19 20:22:10|320.71|319.11|320.96|319.36|320.96|319.36|320.21|318.61|0
1642623740000|2022-01-19 20:22:20|321.71|320.11|320.96|319.36|321.71|320.11|320.96|319.36|0
1642623750000|2022-01-19 20:22:30|320.46|318.86|320.71|319.11|320.71|319.11|320.21|318.61|0
1642623760000|2022-01-19 20:22:40|320.46|318.86|320.46|318.86|320.71|319.11|320.21|318.61|0
1642623770000|2022-01-19 20:22:50|319.46|317.86|319.21|317.61|319.46|317.86|318.71|317.11|0
1642623780000|2022-01-19 20:23:00|319.46|317.86|319.96|318.36|319.96|318.36|319.21|317.61|0
1642623790000|2022-01-19 20:23:10|319.46|317.86|319.96|318.36|319.96|318.36|319.46|317.86|0
1642623800000|2022-01-19 20:23:20|320.21|318.61|320.96|319.36|320.96|319.36|319.96|318.36|0
1642623810000|2022-01-19 20:23:30|321.21|319.61|321.21|319.61|321.21|319.61|321.21|319.61|0
1642623820000|2022-01-19 20:23:40|321.33|319.73|319.96|318.36|321.33|319.73|319.96|318.36|0
1642623830000|2022-01-19 20:23:50|320.21|318.61|320.96|319.36|320.96|319.36|319.96|318.36|0
1642623840000|2022-01-19 20:24:00|320.71|319.11|319.96|318.36|320.71|319.11|319.96|318.36|0
1642623850000|2022-01-19 20:24:10|319.71|318.11|319.71|318.11|319.83|318.23|319.46|317.86|0
1642623860000|2022-01-19 20:24:20|319.96|318.36|320.71|319.11|320.96|319.36|319.96|318.36|0
1642623870000|2022-01-19 20:24:30|319.83|318.23|318.71|317.11|319.83|318.23|318.71|317.11|0
1642623880000|2022-01-19 20:24:40|318.96|317.36|319.21|317.61|319.21|317.61|318.71|317.11|0
1642623890000|2022-01-19 20:24:50|318.96|317.36|318.46|316.86|318.96|317.36|318.46|316.86|0
1642623900000|2022-01-19 20:25:00|318.96|317.36|318.96|317.36|318.96|317.36|318.71|317.11|0
1642623910000|2022-01-19 20:25:10|319.46|317.86|319.96|318.36|320.21|318.61|319.21|317.61|0
1642623920000|2022-01-19 20:25:20|320.21|318.61|319.96|318.36|320.71|319.11|319.96|318.36|0
1642623930000|2022-01-19 20:25:30|319.46|317.86|319.21|317.61|319.46|317.86|319.21|317.61|0
1642623940000|2022-01-19 20:25:40|319.71|318.11|320.46|318.86|320.46|318.86|319.46|317.86|0
1642623950000|2022-01-19 20:25:50|320.21|318.61|320.46|318.86|320.46|318.86|319.96|318.36|0
1642623960000|2022-01-19 20:26:00|319.96|318.36|319.96|318.36|320.46|318.86|319.96|318.36|0
1642623970000|2022-01-19 20:26:10|319.71|318.11|319.96|318.36|320.21|318.61|319.71|318.11|0
1642623980000|2022-01-19 20:26:20|319.71|318.11|320.21|318.61|320.21|318.61|318.96|317.36|0
1642623990000|2022-01-19 20:26:30|319.46|317.86|319.21|317.61|319.71|318.11|319.21|317.61|0
1642624000000|2022-01-19 20:26:40|318.46|316.86|318.22|316.62|318.46|316.86|318.22|316.62|0
1642624010000|2022-01-19 20:26:50|318.46|316.86|318.22|316.62|318.46|316.86|318.22|316.62|0
1642624020000|2022-01-19 20:27:00|317.97|316.37|317.84|316.24|317.97|316.37|317.47|315.87|0
1642624030000|2022-01-19 20:27:10|317.47|315.87|317.72|316.12|317.97|316.37|317.47|315.87|0
1642624040000|2022-01-19 20:27:20|318.22|316.62|318.22|316.62|318.22|316.62|318.22|316.62|0
1642624050000|2022-01-19 20:27:30|317.72|316.12|317.72|316.12|317.97|316.37|317.59|315.99|0
1642624060000|2022-01-19 20:27:40|317.59|315.99|318.22|316.62|318.22|316.62|317.59|315.99|0
1642624070000|2022-01-19 20:27:50|317.47|315.87|317.47|315.87|317.47|315.87|317.47|315.87|0
1642624080000|2022-01-19 20:28:00|317.72|316.12|317.47|315.87|317.72|316.12|317.47|315.87|0
1642624090000|2022-01-19 20:28:10|317.72|316.12|315.72|314.12|317.72|316.12|315.47|313.87|0
1642624100000|2022-01-19 20:28:20|315.97|314.37|315.47|313.87|315.97|314.37|315.47|313.87|0
1642624110000|2022-01-19 20:28:30|315.22|313.62|314.22|312.62|315.22|313.62|314.22|312.62|0
1642624120000|2022-01-19 20:28:40|314.47|312.87|313.72|312.12|314.47|312.87|313.72|312.12|0
1642624130000|2022-01-19 20:28:50|314.22|312.62|313.22|311.62|314.22|312.62|313.22|311.62|0
1642624140000|2022-01-19 20:29:00|312.97|311.37|312.97|311.37|313.22|311.62|312.72|311.12|0
1642624150000|2022-01-19 20:29:10|313.22|311.62|313.22|311.62|313.22|311.62|312.97|311.37|0
1642624160000|2022-01-19 20:29:20|311.97|310.37|310.97|309.37|311.97|310.37|310.97|309.37|0
1642624170000|2022-01-19 20:29:30|311.22|309.62|310.97|309.37|311.22|309.62|310.72|309.12|0
1642624180000|2022-01-19 20:29:40|311.22|309.62|312.22|310.62|312.22|310.62|311.22|309.62|0
1642624190000|2022-01-19 20:29:50|311.97|310.37|311.72|310.12|311.97|310.37|311.47|309.87|0
1642624200000|2022-01-19 20:30:00|311.22|309.62|310.47|308.87|311.22|309.62|310.23|308.63|0
1642624210000|2022-01-19 20:30:10|309.98|308.38|310.23|308.63|310.23|308.63|309.73|308.13|0
1642624220000|2022-01-19 20:30:20|310.72|309.12|310.72|309.12|311.22|309.62|310.72|309.12|0
1642624230000|2022-01-19 20:30:30|310.35|308.75|309.98|308.38|310.35|308.75|309.98|308.38|0
1642624240000|2022-01-19 20:30:40|310.23|308.63|310.23|308.63|310.47|308.87|309.98|308.38|0
1642624250000|2022-01-19 20:30:50|309.73|308.13|310.23|308.63|310.23|308.63|309.73|308.13|0
1642624260000|2022-01-19 20:31:00|310.47|308.87|312.22|310.62|312.22|310.62|310.47|308.87|0
1642624270000|2022-01-19 20:31:10|311.47|309.87|311.22|309.62|311.47|309.87|311.22|309.62|0
1642624280000|2022-01-19 20:31:20|310.47|308.87|310.97|309.37|311.22|309.62|310.47|308.87|0
1642624290000|2022-01-19 20:31:30|310.72|309.12|312.47|310.87|312.47|310.87|310.72|309.12|0
1642624300000|2022-01-19 20:31:40|311.72|310.12|311.47|309.87|311.72|310.12|310.97|309.37|0
1642624310000|2022-01-19 20:31:50|311.22|309.62|310.72|309.12|311.22|309.62|310.23|308.63|0
1642624320000|2022-01-19 20:32:00|310.23|308.63|308.73|307.13|310.23|308.63|308.73|307.13|0
1642624330000|2022-01-19 20:32:10|307.73|306.13|307.23|305.63|307.73|306.13|306.98|305.38|0
1642624340000|2022-01-19 20:32:20|306.48|304.88|305.98|304.38|306.48|304.88|305.98|304.38|0
1642624350000|2022-01-19 20:32:30|305.23|303.63|305.98|304.38|305.98|304.38|305.23|303.63|0
1642624360000|2022-01-19 20:32:40|305.23|303.63|306.23|304.63|306.23|304.63|305.23|303.63|0
1642624370000|2022-01-19 20:32:50|306.48|304.88|305.73|304.13|306.48|304.88|305.48|303.88|0
1642624380000|2022-01-19 20:33:00|305.23|303.63|305.23|303.63|305.73|304.13|305.23|303.63|0
1642624390000|2022-01-19 20:33:10|305.48|303.88|305.1|303.5|305.73|304.13|305.1|303.5|0
1642624400000|2022-01-19 20:33:20|305.48|303.88|305.73|304.13|305.98|304.38|305.48|303.88|0
1642624410000|2022-01-19 20:33:30|305.48|303.88|305.23|303.63|305.48|303.88|305.23|303.63|0
1642624420000|2022-01-19 20:33:40|305.48|303.88|306.23|304.63|306.23|304.63|305.48|303.88|0
1642624430000|2022-01-19 20:33:50|306.48|304.88|306.73|305.13|306.98|305.38|306.48|304.88|0
1642624440000|2022-01-19 20:34:00|305.98|304.38|304.98|303.38|305.98|304.38|304.98|303.38|0
1642624450000|2022-01-19 20:34:10|305.48|303.88|305.23|303.63|305.48|303.88|304.98|303.38|0
1642624460000|2022-01-19 20:34:20|304.98|303.38|305.98|304.38|305.98|304.38|304.98|303.38|0
1642624470000|2022-01-19 20:34:30|306.23|304.63|306.73|305.13|306.98|305.38|306.23|304.63|0
1642624480000|2022-01-19 20:34:40|306.48|304.88|305.48|303.88|306.48|304.88|305.48|303.88|0
1642624490000|2022-01-19 20:34:50|305.23|303.63|305.48|303.88|305.48|303.88|304.73|303.13|0
1642624500000|2022-01-19 20:35:00|305.73|304.13|304.98|303.38|305.73|304.13|304.98|303.38|0
1642624510000|2022-01-19 20:35:10|305.23|303.63|304.73|303.13|305.23|303.63|304.73|303.13|0
1642624520000|2022-01-19 20:35:20|304.23|302.63|303.74|302.14|304.48|302.88|303.74|302.14|0
1642624530000|2022-01-19 20:35:30|303.49|301.89|304.23|302.63|304.23|302.63|303.49|301.89|0
1642624540000|2022-01-19 20:35:40|304.48|302.88|304.73|303.13|304.73|303.13|304.48|302.88|0
1642624550000|2022-01-19 20:35:50|304.48|302.88|303.98|302.38|304.48|302.88|303.98|302.38|0
1642624560000|2022-01-19 20:36:00|304.48|302.88|303.98|302.38|304.48|302.88|303.98|302.38|0
1642624570000|2022-01-19 20:36:10|305.23|303.63|306.73|305.13|306.73|305.13|305.23|303.63|0
1642624580000|2022-01-19 20:36:20|306.98|305.38|306.23|304.63|306.98|305.38|306.23|304.63|0
1642624590000|2022-01-19 20:36:30|305.98|304.38|305.73|304.13|305.98|304.38|305.48|303.88|0
1642624600000|2022-01-19 20:36:40|305.98|304.38|307.48|305.88|307.48|305.88|305.98|304.38|0
1642624610000|2022-01-19 20:36:50|306.98|305.38|305.98|304.38|306.98|305.38|305.98|304.38|0
1642624620000|2022-01-19 20:37:00|305.73|304.13|306.23|304.63|306.23|304.63|305.48|303.88|0
1642624630000|2022-01-19 20:37:10|305.98|304.38|305.48|303.88|305.98|304.38|305.48|303.88|0
1642624640000|2022-01-19 20:37:20|305.73|304.13|305.73|304.13|305.73|304.13|305.48|303.88|0
1642624650000|2022-01-19 20:37:30|305.48|303.88|305.23|303.63|305.48|303.88|305.23|303.63|0
1642624660000|2022-01-19 20:37:40|305.73|304.13|305.23|303.63|306.23|304.63|305.23|303.63|0
1642624670000|2022-01-19 20:37:50|305.48|303.88|305.23|303.63|305.73|304.13|305.23|303.63|0
1642624680000|2022-01-19 20:38:00|304.98|303.38|304.23|302.63|304.98|303.38|304.23|302.63|0
1642624690000|2022-01-19 20:38:10|303.98|302.38|303.98|302.38|303.98|302.38|303.98|302.38|0
1642624700000|2022-01-19 20:38:20|303.73|302.13|303.73|302.13|304.23|302.63|303.73|302.13|0
1642624710000|2022-01-19 20:38:30|303.49|301.89|303.49|301.89|303.49|301.89|303.49|301.89|0
1642624720000|2022-01-19 20:38:40|302.49|300.89|302.74|301.14|302.74|301.14|302.49|300.89|0
1642624730000|2022-01-19 20:38:50|302.99|301.39|303.24|301.64|303.24|301.64|302.99|301.39|0
1642624740000|2022-01-19 20:39:00|303.49|301.89|304.23|302.63|304.85|303.25|303.49|301.89|0
1642624750000|2022-01-19 20:39:10|303.73|302.13|303.73|302.13|303.98|302.38|303.73|302.13|0
1642624760000|2022-01-19 20:39:20|304.23|302.63|304.23|302.63|304.48|302.88|304.23|302.63|0
1642624770000|2022-01-19 20:39:30|303.98|302.38|303.98|302.38|304.23|302.63|303.98|302.38|0
1642624780000|2022-01-19 20:39:40|303.48|301.88|302.99|301.39|303.48|301.88|302.99|301.39|0
1642624790000|2022-01-19 20:39:50|302.74|301.14|302.74|301.14|302.74|301.14|302.74|301.14|0
1642624800000|2022-01-19 20:40:00|302.49|300.89|302.24|300.64|302.49|300.89|301.99|300.39|0
1642624810000|2022-01-19 20:40:10|301.99|300.39|302.49|300.89|302.49|300.89|301.99|300.39|0
1642624820000|2022-01-19 20:40:20|302.74|301.14|301.49|299.89|302.74|301.14|301.49|299.89|0
1642624830000|2022-01-19 20:40:30|301.74|300.14|303.73|302.13|303.73|302.13|301.74|300.14|0
1642624840000|2022-01-19 20:40:40|304.1|302.5|302.49|300.89|304.1|302.5|302.49|300.89|0
1642624850000|2022-01-19 20:40:50|302.99|301.39|302.74|301.14|302.99|301.39|302.49|300.89|0
1642624860000|2022-01-19 20:41:00|302.99|301.39|303.48|301.88|303.48|301.88|302.99|301.39|0
1642624870000|2022-01-19 20:41:10|304.48|302.88|304.73|303.13|305.48|303.88|304.48|302.88|0
1642624880000|2022-01-19 20:41:20|305.23|303.63|305.23|303.63|305.48|303.88|304.98|303.38|0
1642624890000|2022-01-19 20:41:30|305.73|304.13|305.73|304.13|305.73|304.13|305.48|303.88|0
1642624900000|2022-01-19 20:41:40|305.98|304.38|306.73|305.13|306.73|305.13|305.98|304.38|0
1642624910000|2022-01-19 20:41:50|306.23|304.63|306.48|304.88|306.73|305.13|306.23|304.63|0
1642624920000|2022-01-19 20:42:00|306.73|305.13|305.98|304.38|306.73|305.13|305.98|304.38|0
1642624930000|2022-01-19 20:42:10|306.98|305.38|307.48|305.88|307.73|306.13|306.98|305.38|0
1642624940000|2022-01-19 20:42:20|307.23|305.63|305.23|303.63|307.23|305.63|305.23|303.63|0
1642624950000|2022-01-19 20:42:30|305.48|303.88|304.48|302.88|305.48|303.88|304.48|302.88|0
1642624960000|2022-01-19 20:42:40|305.23|303.63|304.98|303.38|305.23|303.63|304.98|303.38|0
1642624970000|2022-01-19 20:42:50|305.23|303.63|305.73|304.13|305.73|304.13|305.23|303.63|0
1642624980000|2022-01-19 20:43:00|305.98|304.38|305.98|304.38|305.98|304.38|305.73|304.13|0
1642624990000|2022-01-19 20:43:10|306.48|304.88|306.23|304.63|306.73|305.13|306.23|304.63|0
1642625000000|2022-01-19 20:43:20|305.98|304.38|305.73|304.13|305.98|304.38|305.73|304.13|0
1642625010000|2022-01-19 20:43:30|306.23|304.63|306.98|305.38|306.98|305.38|306.23|304.63|0
1642625020000|2022-01-19 20:43:40|307.23|305.63|306.48|304.88|307.23|305.63|306.48|304.88|0
1642625030000|2022-01-19 20:43:50|306.73|305.13|307.23|305.63|307.48|305.88|306.73|305.13|0
1642625040000|2022-01-19 20:44:00|307.73|306.13|307.73|306.13|307.98|306.38|307.73|306.13|0
1642625050000|2022-01-19 20:44:10|308.23|306.63|307.23|305.63|308.23|306.63|307.23|305.63|0
1642625060000|2022-01-19 20:44:20|306.98|305.38|306.23|304.63|306.98|305.38|306.23|304.63|0
1642625070000|2022-01-19 20:44:30|305.98|304.38|307.23|305.63|307.48|305.88|305.73|304.13|0
1642625080000|2022-01-19 20:44:40|306.48|304.88|305.6|304|306.48|304.88|305.6|304|0
1642625090000|2022-01-19 20:44:50|305.98|304.38|305.48|303.88|305.98|304.38|305.48|303.88|0
1642625100000|2022-01-19 20:45:00|306.73|305.13|305.23|303.63|306.73|305.13|305.23|303.63|0
1642625110000|2022-01-19 20:45:10|305.48|303.88|304.73|303.13|305.48|303.88|304.73|303.13|0
1642625120000|2022-01-19 20:45:20|304.48|302.88|303.98|302.38|304.48|302.88|303.73|302.13|0
1642625130000|2022-01-19 20:45:30|303.73|302.13|303.98|302.38|303.98|302.38|303.73|302.13|0
1642625140000|2022-01-19 20:45:40|304.23|302.63|304.48|302.88|304.48|302.88|303.48|301.88|0
1642625150000|2022-01-19 20:45:50|304.98|303.38|306.23|304.63|306.23|304.63|304.98|303.38|0
1642625160000|2022-01-19 20:46:00|305.48|303.88|304.23|302.63|305.48|303.88|304.1|302.5|0
1642625170000|2022-01-19 20:46:10|303.98|302.38|305.48|303.88|305.48|303.88|303.98|302.38|0
1642625180000|2022-01-19 20:46:20|304.98|303.38|304.98|303.38|304.98|303.38|304.73|303.13|0
1642625190000|2022-01-19 20:46:30|305.23|303.63|303.98|302.38|305.23|303.63|303.98|302.38|0
1642625200000|2022-01-19 20:46:40|304.23|302.63|303.98|302.38|304.48|302.88|303.98|302.38|0
1642625210000|2022-01-19 20:46:50|304.48|302.88|304.73|303.13|304.98|303.38|304.48|302.88|0
1642625220000|2022-01-19 20:47:00|305.48|303.88|306.23|304.63|306.48|304.88|305.48|303.88|0
1642625230000|2022-01-19 20:47:10|305.73|304.13|306.48|304.88|306.48|304.88|305.73|304.13|0
1642625240000|2022-01-19 20:47:20|306.98|305.38|307.23|305.63|307.23|305.63|306.73|305.13|0
1642625250000|2022-01-19 20:47:30|306.98|305.38|306.73|305.13|306.98|305.38|306.73|305.13|0
1642625260000|2022-01-19 20:47:40|306.48|304.88|305.98|304.38|306.48|304.88|305.73|304.13|0
1642625270000|2022-01-19 20:47:50|305.48|303.88|305.48|303.88|305.73|304.13|305.48|303.88|0
1642625280000|2022-01-19 20:48:00|305.73|304.13|306.23|304.63|306.23|304.63|305.73|304.13|0
1642625290000|2022-01-19 20:48:10|306.48|304.88|306.98|305.38|306.98|305.38|306.23|304.63|0
1642625300000|2022-01-19 20:48:20|306.48|304.88|305.23|303.63|306.48|304.88|304.73|303.13|0
1642625310000|2022-01-19 20:48:30|304.98|303.38|304.98|303.38|304.98|303.38|304.73|303.13|0
1642625320000|2022-01-19 20:48:40|304.73|303.13|304.73|303.13|304.98|303.38|304.73|303.13|0
1642625330000|2022-01-19 20:48:50|305.98|304.38|304.73|303.13|305.98|304.38|304.73|303.13|0
1642625340000|2022-01-19 20:49:00|304.48|302.88|304.48|302.88|304.98|303.38|304.48|302.88|0
1642625350000|2022-01-19 20:49:10|304.73|303.13|304.48|302.88|304.73|303.13|304.23|302.63|0
1642625360000|2022-01-19 20:49:20|304.23|302.63|305.48|303.88|305.48|303.88|304.23|302.63|0
1642625370000|2022-01-19 20:49:30|305.23|303.63|303.98|302.38|305.23|303.63|303.98|302.38|0
1642625380000|2022-01-19 20:49:40|304.23|302.63|303.48|301.88|304.23|302.63|303.48|301.88|0
1642625390000|2022-01-19 20:49:50|303.73|302.13|303.48|301.88|303.98|302.38|303.48|301.88|0
1642625400000|2022-01-19 20:50:00|300.99|299.39|299.99|298.39|300.99|299.39|299.74|298.14|0
1642625410000|2022-01-19 20:50:10|299.74|298.14|299.24|297.64|300.49|298.89|299.24|297.64|0
1642625420000|2022-01-19 20:50:20|298.99|297.39|298.74|297.14|299.24|297.64|298.24|296.64|0
1642625430000|2022-01-19 20:50:30|297.75|296.15|297.25|295.65|297.75|296.15|297.25|295.65|0
1642625440000|2022-01-19 20:50:40|296.75|295.15|296.75|295.15|297|295.4|296.5|294.9|0
1642625450000|2022-01-19 20:50:50|296.5|294.9|296.49|294.89|296.5|294.9|296.49|294.89|0
1642625460000|2022-01-19 20:51:00|298.74|297.14|298.24|296.64|299.74|298.14|297.99|296.39|0
1642625470000|2022-01-19 20:51:10|297.99|296.39|296.74|295.14|297.99|296.39|296.49|294.89|0
1642625480000|2022-01-19 20:51:20|297.49|295.89|297.24|295.64|297.49|295.89|297.24|295.64|0
1642625490000|2022-01-19 20:51:30|297.49|295.89|298.49|296.89|298.49|296.89|297.49|295.89|0
1642625500000|2022-01-19 20:51:40|298.24|296.64|296.49|294.89|298.24|296.64|296.49|294.89|0
1642625510000|2022-01-19 20:51:50|296.74|295.14|296.49|294.89|296.74|295.14|296.49|294.89|0
1642625520000|2022-01-19 20:52:00|296|294.4|296|294.4|296.49|294.89|296|294.4|0
1642625530000|2022-01-19 20:52:10|295.5|293.9|294.75|293.15|295.5|293.9|294.5|292.9|0
1642625540000|2022-01-19 20:52:20|295.75|294.15|294.75|293.15|295.75|294.15|294.75|293.15|0
1642625550000|2022-01-19 20:52:30|295.25|293.65|294.5|292.9|295.5|293.9|294.5|292.9|0
1642625560000|2022-01-19 20:52:40|295|293.4|294.75|293.15|295|293.4|294.75|293.15|0
1642625570000|2022-01-19 20:52:50|294.5|292.9|295|293.4|295|293.4|294.5|292.9|0
1642625580000|2022-01-19 20:53:00|294.5|292.9|293.25|291.65|294.5|292.9|293.25|291.65|0
1642625590000|2022-01-19 20:53:10|293.5|291.9|293.25|291.65|293.5|291.9|293.25|291.65|0
1642625600000|2022-01-19 20:53:20|293|291.4|292.87|291.27|293.25|291.65|292.87|291.27|0
1642625610000|2022-01-19 20:53:30|293|291.4|294|292.4|294|292.4|292.75|291.15|0
1642625620000|2022-01-19 20:53:40|293.75|292.15|292.5|290.9|293.75|292.15|292.5|290.9|0
1642625630000|2022-01-19 20:53:50|292.25|290.65|291.87|290.27|292.25|290.65|291.87|290.27|0
1642625640000|2022-01-19 20:54:00|292|290.4|292.25|290.65|292.25|290.65|292|290.4|0
1642625650000|2022-01-19 20:54:10|292|290.4|291.62|290.02|292.5|290.9|291.62|290.02|0
1642625660000|2022-01-19 20:54:20|291.75|290.15|291.75|290.15|292.25|290.65|291.75|290.15|0
1642625670000|2022-01-19 20:54:30|291.5|289.9|291.26|289.66|291.75|290.15|291.26|289.66|0
1642625680000|2022-01-19 20:54:40|290.76|289.16|293.25|291.65|293.25|291.65|290.76|289.16|0
1642625690000|2022-01-19 20:54:50|291.75|290.15|292|290.4|292.25|290.65|291.75|290.15|0
1642625700000|2022-01-19 20:55:00|292.25|290.65|291.75|290.15|292.5|290.9|291.75|290.15|0
1642625710000|2022-01-19 20:55:10|291.5|289.9|291.01|289.41|291.5|289.9|291.01|289.41|0
1642625720000|2022-01-19 20:55:20|290.51|288.91|290.26|288.66|290.76|289.16|290.26|288.66|0
1642625730000|2022-01-19 20:55:30|290.01|288.41|290.01|288.41|290.01|288.41|290.01|288.41|0
1642625740000|2022-01-19 20:55:40|289.51|287.91|288.01|286.41|289.51|287.91|288.01|286.41|0
1642625750000|2022-01-19 20:55:50|288.76|287.16|289.51|287.91|290.26|288.66|288.76|287.16|0
1642625760000|2022-01-19 20:56:00|289.26|287.66|288.51|286.91|289.26|287.66|288.51|286.91|0
1642625770000|2022-01-19 20:56:10|288.26|286.66|286.77|285.17|288.26|286.66|286.77|285.17|0
1642625780000|2022-01-19 20:56:20|286.02|284.42|286|284.4|286.27|284.67|286|284.4|0
1642625790000|2022-01-19 20:56:30|285.28|283.68|285.78|284.18|285.78|284.18|285.28|283.68|0
1642625800000|2022-01-19 20:56:40|286.27|284.67|285.78|284.18|286.77|285.17|285.78|284.18|0
1642625810000|2022-01-19 20:56:50|285.53|283.93|286.27|284.67|286.27|284.67|285.53|283.93|0
1642625820000|2022-01-19 20:57:00|287.27|285.67|286.77|285.17|287.27|285.67|286.77|285.17|0
1642625830000|2022-01-19 20:57:10|287.27|285.67|286.02|284.42|287.27|285.67|286.02|284.42|0
1642625840000|2022-01-19 20:57:20|287.02|285.42|287.27|285.67|287.27|285.67|287.02|285.42|0
1642625850000|2022-01-19 20:57:30|287.52|285.92|287.27|285.67|288.02|286.42|287.27|285.67|0
1642625860000|2022-01-19 20:57:40|287.52|285.92|287.52|285.92|287.52|285.92|287.02|285.42|0
1642625870000|2022-01-19 20:57:50|287.77|286.17|286.77|285.17|287.77|286.17|286.77|285.17|0
1642625880000|2022-01-19 20:58:00|286.52|284.92|286.27|284.67|287.02|285.42|286.27|284.67|0
1642625890000|2022-01-19 20:58:10|286.02|284.42|284.53|282.93|286.02|284.42|284.53|282.93|0
1642625900000|2022-01-19 20:58:20|284.28|282.68|284.53|282.93|284.53|282.93|284.03|282.43|0
1642625910000|2022-01-19 20:58:30|284.28|282.68|283.53|281.93|284.28|282.68|283.53|281.93|0
1642625920000|2022-01-19 20:58:40|283.28|281.68|283.03|281.43|283.28|281.68|283.03|281.43|0
1642625930000|2022-01-19 20:58:50|282.78|281.18|283.78|282.18|283.78|282.18|282.78|281.18|0
1642625940000|2022-01-19 20:59:00|282.53|280.93|281.29|279.69|282.53|280.93|281.29|279.69|0
1642625950000|2022-01-19 20:59:10|282.53|280.93|282.53|280.93|282.53|280.93|281.79|280.19|0
1642625960000|2022-01-19 20:59:20|283.53|281.93|281.79|280.19|283.53|281.93|281.79|280.19|0
1642625970000|2022-01-19 20:59:30|281.54|279.94|282.53|280.93|282.53|280.93|281.54|279.94|0
1642625980000|2022-01-19 20:59:40|282.29|280.69|282.78|281.18|282.78|281.18|282.29|280.69|0
1642625990000|2022-01-19 20:59:50|283.03|281.43|284.28|282.68|284.28|282.68|283.03|281.43|0
1642626000000|2022-01-19 21:00:00|284.53|282.93|283.65|282.05|284.53|282.93|283.65|282.05|0
1642626010000|2022-01-19 21:00:10|283.03|281.43|285.03|283.43|285.28|283.68|283.03|281.43|0
1642626020000|2022-01-19 21:00:20|284.78|283.18|284.03|282.43|284.78|283.18|283.78|282.18|0
1642626030000|2022-01-19 21:00:30|284.28|282.68|283.78|282.18|284.28|282.68|283.28|281.68|0
1642626040000|2022-01-19 21:00:40|284.28|282.68|285.28|283.68|285.28|283.68|284.28|282.68|0
1642626050000|2022-01-19 21:00:50|286.02|284.42|287.27|285.67|287.27|285.67|285.77|284.17|0
1642626060000|2022-01-19 21:01:00|288.27|286.67|289.26|287.66|289.26|287.66|288.27|286.67|0
1642626070000|2022-01-19 21:01:10|289.02|287.42|288.02|286.42|289.02|287.42|287.77|286.17|0
1642626080000|2022-01-19 21:01:20|287.77|286.17|287.77|286.17|288.02|286.42|287.52|285.92|0
1642626090000|2022-01-19 21:01:30|287.52|285.92|285.77|284.17|287.52|285.92|285.77|284.17|0
1642626100000|2022-01-19 21:01:40|285.03|283.43|285.28|283.68|285.28|283.68|284.9|283.3|0
1642626110000|2022-01-19 21:01:50|286.52|284.92|286.52|284.92|286.52|284.92|286.52|284.92|0
1642626120000|2022-01-19 21:02:00|286.77|285.17|285.52|283.92|286.77|285.17|285.52|283.92|0
1642626130000|2022-01-19 21:02:10|285.27|283.67|285.89|284.29|285.89|284.29|285.27|283.67|0
1642626140000|2022-01-19 21:02:20|285.77|284.17|284.77|283.17|285.77|284.17|284.77|283.17|0
1642626150000|2022-01-19 21:02:30|284.52|282.92|284.77|283.17|284.77|283.17|284.27|282.67|0
1642626160000|2022-01-19 21:02:40|284.52|282.92|281.53|279.93|284.52|282.92|281.53|279.93|0
1642626170000|2022-01-19 21:02:50|281.28|279.68|282.28|280.68|282.28|280.68|280.78|279.18|0
1642626180000|2022-01-19 21:03:00|282.53|280.93|282.28|280.68|282.53|280.93|282.03|280.43|0
1642626190000|2022-01-19 21:03:10|282.53|280.93|282.77|281.17|282.77|281.17|282.53|280.93|0
1642626200000|2022-01-19 21:03:20|283.27|281.67|283.27|281.67|283.27|281.67|283.02|281.42|0
1642626210000|2022-01-19 21:03:30|283.02|281.42|283.27|281.67|283.27|281.67|283.02|281.42|0
1642626220000|2022-01-19 21:03:40|283.52|281.92|283.77|282.17|284.27|282.67|283.52|281.92|0
1642626230000|2022-01-19 21:03:50|284.02|282.42|284.27|282.67|284.27|282.67|284.02|282.42|0
1642626240000|2022-01-19 21:04:00|284.52|282.92|283.52|281.92|284.52|282.92|283.52|281.92|0
1642626250000|2022-01-19 21:04:10|283.02|281.42|284.02|282.42|284.02|282.42|283.02|281.42|0
1642626260000|2022-01-19 21:04:20|283.52|281.92|283.27|281.67|283.77|282.17|283.27|281.67|0
1642626270000|2022-01-19 21:04:30|283.77|282.17|283.52|281.92|283.77|282.17|283.52|281.92|0
1642626280000|2022-01-19 21:04:40|283.27|281.67|283.77|282.17|283.77|282.17|283.27|281.67|0
1642626290000|2022-01-19 21:04:50|284.27|282.67|284.27|282.67|284.77|283.17|284.27|282.67|0
1642626300000|2022-01-19 21:05:00|284.77|283.17|285.77|284.17|285.77|284.17|284.77|283.17|0
1642626310000|2022-01-19 21:05:10|286.26|284.66|286.26|284.66|286.26|284.66|286.01|284.41|0
1642626320000|2022-01-19 21:05:20|286.51|284.91|286.51|284.91|286.51|284.91|286.51|284.91|0
1642626330000|2022-01-19 21:05:30|285.52|283.92|285.77|284.17|285.77|284.17|285.52|283.92|0
1642626340000|2022-01-19 21:05:40|286.01|284.41|285.77|284.17|286.01|284.41|285.77|284.17|0
1642626350000|2022-01-19 21:05:50|286.01|284.41|286.13|284.53|286.13|284.53|286.01|284.41|0
1642626360000|2022-01-19 21:06:00|286.01|284.41|286.26|284.66|286.26|284.66|285.77|284.17|0
1642626370000|2022-01-19 21:06:10|286.51|284.91|286.01|284.41|286.51|284.91|286.01|284.41|0
1642626380000|2022-01-19 21:06:20|286.26|284.66|285.77|284.17|286.51|284.91|285.77|284.17|0
1642626390000|2022-01-19 21:06:30|286.76|285.16|286.76|285.16|286.76|285.16|286.26|284.66|0
1642626400000|2022-01-19 21:06:40|287.01|285.41|287.01|285.41|287.26|285.66|286.76|285.16|0
1642626410000|2022-01-19 21:06:50|286.76|285.16|287.01|285.41|287.01|285.41|286.76|285.16|0
1642626420000|2022-01-19 21:07:00|286.76|285.16|286.76|285.16|286.76|285.16|286.26|284.66|0
1642626430000|2022-01-19 21:07:10|287.01|285.41|287.26|285.66|287.26|285.66|286.76|285.16|0
1642626440000|2022-01-19 21:07:20|287.01|285.41|287.26|285.66|287.26|285.66|287.01|285.41|0
1642626450000|2022-01-19 21:07:30|287.01|285.41|287.26|285.66|287.26|285.66|287.01|285.41|0
1642626460000|2022-01-19 21:07:40|287.01|285.41|286.76|285.16|287.01|285.41|286.76|285.16|0
1642626470000|2022-01-19 21:07:50|287.01|285.41|286.76|285.16|287.26|285.66|286.76|285.16|0
1642626480000|2022-01-19 21:08:00|287.01|285.41|287.01|285.41|287.01|285.41|287.01|285.41|0
1642626490000|2022-01-19 21:08:10|287.76|286.16|287.76|286.16|287.76|286.16|287.76|286.16|0
1642626510000|2022-01-19 21:08:30|287.51|285.91|287.01|285.41|287.51|285.91|287.01|285.41|0
1642626520000|2022-01-19 21:08:40|286.51|284.91|286.51|284.91|286.76|285.16|286.51|284.91|0
1642626530000|2022-01-19 21:08:50|286.76|285.16|286.76|285.16|286.76|285.16|286.63|285.03|0
1642626540000|2022-01-19 21:09:00|286.51|284.91|286.01|284.41|286.76|285.16|286.01|284.41|0
1642626550000|2022-01-19 21:09:10|285.76|284.16|285.13|283.53|285.76|284.16|285.13|283.53|0
1642626560000|2022-01-19 21:09:20|285.26|283.66|284.76|283.16|285.26|283.66|284.51|282.91|0
1642626570000|2022-01-19 21:09:30|284.51|282.91|285.01|283.41|285.01|283.41|284.51|282.91|0
1642626580000|2022-01-19 21:09:40|284.76|283.16|284.51|282.91|284.76|283.16|284.51|282.91|0
1642626590000|2022-01-19 21:09:50|284.76|283.16|284.76|283.16|284.76|283.16|284.63|283.03|0
1642626600000|2022-01-19 21:10:00|285.01|283.41|284.76|283.16|285.26|283.66|284.76|283.16|0
1642626610000|2022-01-19 21:10:10|285.26|283.66|285.01|283.41|285.51|283.91|285.01|283.41|0
1642626620000|2022-01-19 21:10:20|284.76|283.16|285.01|283.41|285.01|283.41|284.51|282.91|0
1642626630000|2022-01-19 21:10:30|285.26|283.66|285.51|283.91|285.51|283.91|285.26|283.66|0
1642626640000|2022-01-19 21:10:40|285.26|283.66|285.76|284.16|285.76|284.16|285.26|283.66|0
1642626650000|2022-01-19 21:10:50|286.01|284.41|285.76|284.16|286.01|284.41|285.76|284.16|0
1642626660000|2022-01-19 21:11:00|286.01|284.41|285.76|284.16|286.01|284.41|285.76|284.16|0
1642626670000|2022-01-19 21:11:10|285.51|283.91|285.76|284.16|285.88|284.28|285.51|283.91|0
1642626680000|2022-01-19 21:11:20|285.51|283.91|285.51|283.91|285.76|284.16|285.51|283.91|0
1642626690000|2022-01-19 21:11:30|285.63|284.03|285.26|283.66|285.63|284.03|285.26|283.66|0
1642626710000|2022-01-19 21:11:50|285.01|283.41|285.26|283.66|285.26|283.66|285.01|283.41|0
1642626720000|2022-01-19 21:12:00|284.76|283.16|285.26|283.66|285.26|283.66|284.76|283.16|0
1642626730000|2022-01-19 21:12:10|284.76|283.16|285.01|283.41|285.01|283.41|284.76|283.16|0
1642626740000|2022-01-19 21:12:20|284.51|282.91|285.01|283.41|285.01|283.41|284.51|282.91|0
1642626750000|2022-01-19 21:12:30|285.51|283.91|285.76|284.16|286.01|284.41|285.51|283.91|0
1642626760000|2022-01-19 21:12:40|285.51|283.91|285.51|283.91|285.51|283.91|285.26|283.66|0
1642626770000|2022-01-19 21:12:50|285.76|284.16|285.51|283.91|285.76|284.16|285.51|283.91|0
1642626780000|2022-01-19 21:13:00|285.26|283.66|285.01|283.41|285.26|283.66|285.01|283.41|0
1642626790000|2022-01-19 21:13:10|285.26|283.66|286.01|284.41|286.01|284.41|285.26|283.66|0
1642626800000|2022-01-19 21:13:20|286.51|284.91|287.26|285.66|287.5|285.9|286.51|284.91|0
1642626810000|2022-01-19 21:13:30|286.76|285.16|286.51|284.91|286.76|285.16|286.51|284.91|0
1642626820000|2022-01-19 21:13:40|286.63|285.03|286.76|285.16|286.76|285.16|286.63|285.03|0
1642626830000|2022-01-19 21:13:50|286.51|284.91|285.76|284.16|286.51|284.91|285.76|284.16|0
1642626840000|2022-01-19 21:14:00|285.88|284.28|285.51|283.91|285.88|284.28|285.51|283.91|0
1642626850000|2022-01-19 21:14:10|285.26|283.66|286.13|284.53|286.13|284.53|285.01|283.41|0
1642626860000|2022-01-19 21:14:20|286.26|284.66|286.01|284.41|286.26|284.66|286.01|284.41|0
1642626870000|2022-01-19 21:14:30|285.76|284.16|286.01|284.41|286.01|284.41|285.76|284.16|0
1642626880000|2022-01-19 21:14:40|286.51|284.91|285.01|283.41|286.51|284.91|285.01|283.41|0
1642626890000|2022-01-19 21:14:50|284.76|283.16|284.51|282.91|284.76|283.16|284.51|282.91|0
1642626920000|2022-01-19 21:15:20|285.71|283.71|286.21|284.21|286.21|284.21|285.71|283.71|0
1642626930000|2022-01-19 21:15:30|286.46|284.46|286.46|284.46|286.71|284.71|286.46|284.46|0
1642626940000|2022-01-19 21:15:40|286.58|284.58|286.71|284.71|286.71|284.71|286.58|284.58|0
1642626950000|2022-01-19 21:15:50|286.96|284.96|286.71|284.71|286.96|284.96|286.71|284.71|0
1642626960000|2022-01-19 21:16:00|286.46|284.46|286.46|284.46|286.46|284.46|286.46|284.46|0
1642626970000|2022-01-19 21:16:10|286.21|284.21|285.96|283.96|286.21|284.21|285.96|283.96|0
1642626980000|2022-01-19 21:16:20|286.21|284.21|286.33|284.33|286.33|284.33|286.21|284.21|0
1642626990000|2022-01-19 21:16:30|286.71|284.71|285.96|283.96|286.71|284.71|285.96|283.96|0
1642627000000|2022-01-19 21:16:40|285.71|283.71|285.71|283.71|285.71|283.71|285.71|283.71|0
1642627010000|2022-01-19 21:16:50|285.96|283.96|285.96|283.96|285.96|283.96|285.96|283.96|0
1642627020000|2022-01-19 21:17:00|285.71|283.71|285.71|283.71|285.71|283.71|285.71|283.71|0
1642627030000|2022-01-19 21:17:10|285.46|283.46|285.71|283.71|285.71|283.71|285.46|283.46|0
1642627040000|2022-01-19 21:17:20|285.83|283.83|286.21|284.21|286.21|284.21|285.83|283.83|0
1642627070000|2022-01-19 21:17:50|286.46|284.46|286.46|284.46|286.46|284.46|286.46|284.46|0
1642627080000|2022-01-19 21:18:00|286.33|284.33|286.33|284.33|286.46|284.46|286.33|284.33|0
1642627090000|2022-01-19 21:18:10|286.21|284.21|286.21|284.21|286.21|284.21|286.21|284.21|0
1642627100000|2022-01-19 21:18:20|286.08|284.08|285.96|283.96|286.21|284.21|285.96|283.96|0
1642627110000|2022-01-19 21:18:30|285.71|283.71|285.21|283.21|285.71|283.71|285.21|283.21|0
1642627120000|2022-01-19 21:18:40|284.96|282.96|284.96|282.96|285.21|283.21|284.96|282.96|0
1642627130000|2022-01-19 21:18:50|285.08|283.08|284.96|282.96|285.08|283.08|284.96|282.96|0
1642627140000|2022-01-19 21:19:00|284.71|282.71|284.46|282.46|284.71|282.71|284.46|282.46|0
1642627150000|2022-01-19 21:19:10|284.21|282.21|284.46|282.46|284.46|282.46|284.21|282.21|0
1642627170000|2022-01-19 21:19:30|284.21|282.21|284.21|282.21|284.21|282.21|284.21|282.21|0
1642627190000|2022-01-19 21:19:50|284.46|282.46|284.46|282.46|284.46|282.46|284.46|282.46|0
1642627210000|2022-01-19 21:20:10|284.71|282.71|284.71|282.71|284.71|282.71|284.71|282.71|0
1642627220000|2022-01-19 21:20:20|284.46|282.46|284.71|282.71|284.71|282.71|284.46|282.46|0
1642627230000|2022-01-19 21:20:30|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642627240000|2022-01-19 21:20:40|284.21|282.21|283.96|281.96|284.21|282.21|283.96|281.96|0
1642627250000|2022-01-19 21:20:50|284.21|282.21|284.46|282.46|284.46|282.46|284.21|282.21|0
1642627270000|2022-01-19 21:21:10|284.58|282.58|284.46|282.46|284.58|282.58|284.46|282.46|0
1642627290000|2022-01-19 21:21:30|284.21|282.21|284.21|282.21|284.21|282.21|284.21|282.21|0
1642627300000|2022-01-19 21:21:40|283.96|281.96|283.96|281.96|283.96|281.96|283.96|281.96|0
1642627320000|2022-01-19 21:22:00|283.71|281.71|283.71|281.71|283.71|281.71|283.71|281.71|0
1642627330000|2022-01-19 21:22:10|283.46|281.46|283.71|281.71|283.71|281.71|283.46|281.46|0
1642627340000|2022-01-19 21:22:20|283.21|281.21|283.71|281.71|283.71|281.71|283.21|281.21|0
1642627350000|2022-01-19 21:22:30|283.58|281.58|283.46|281.46|283.71|281.71|283.46|281.46|0
1642627360000|2022-01-19 21:22:40|283.71|281.71|283.71|281.71|283.71|281.71|283.71|281.71|0
1642627370000|2022-01-19 21:22:50|283.46|281.46|283.46|281.46|283.46|281.46|283.46|281.46|0
1642627380000|2022-01-19 21:23:00|283.71|281.71|283.71|281.71|283.71|281.71|283.71|281.71|0
1642627390000|2022-01-19 21:23:10|283.46|281.46|283.46|281.46|283.46|281.46|283.46|281.46|0
1642627400000|2022-01-19 21:23:20|283.71|281.71|283.46|281.46|283.71|281.71|283.46|281.46|0
1642627410000|2022-01-19 21:23:30|282.97|280.97|282.97|280.97|282.97|280.97|282.97|280.97|0
1642627420000|2022-01-19 21:23:40|282.72|280.72|281.97|279.97|282.72|280.72|281.97|279.97|0
1642627430000|2022-01-19 21:23:50|281.72|279.72|281.84|279.84|281.84|279.84|281.72|279.72|0
1642627440000|2022-01-19 21:24:00|281.97|279.97|282.22|280.22|282.22|280.22|281.97|279.97|0
1642627450000|2022-01-19 21:24:10|282.09|280.09|282.09|280.09|282.09|280.09|282.09|280.09|0
1642627460000|2022-01-19 21:24:20|281.97|279.97|282.09|280.09|282.09|280.09|281.97|279.97|0
1642627470000|2022-01-19 21:24:30|281.97|279.97|281.97|279.97|282.22|280.22|281.97|279.97|0
1642627480000|2022-01-19 21:24:40|282.22|280.22|282.22|280.22|282.22|280.22|282.22|280.22|0
1642627490000|2022-01-19 21:24:50|281.97|279.97|281.72|279.72|282.22|280.22|281.72|279.72|0
1642627500000|2022-01-19 21:25:00|281.97|279.97|281.97|279.97|281.97|279.97|281.97|279.97|0
1642627510000|2022-01-19 21:25:10|281.72|279.72|281.09|279.09|281.72|279.72|281.09|279.09|0
1642627520000|2022-01-19 21:25:20|280.97|278.97|279.72|277.72|280.97|278.97|279.72|277.72|0
1642627530000|2022-01-19 21:25:30|278.98|276.98|278.48|276.48|278.98|276.98|277.73|275.73|0
1642627540000|2022-01-19 21:25:40|277.98|275.98|278.23|276.23|278.23|276.23|277.98|275.98|0
1642627550000|2022-01-19 21:25:50|277.98|275.98|278.23|276.23|278.23|276.23|277.73|275.73|0
1642627560000|2022-01-19 21:26:00|278.48|276.48|279.23|277.23|279.47|277.47|278.48|276.48|0
1642627570000|2022-01-19 21:26:10|279.35|277.35|279.84|277.84|279.84|277.84|279.35|277.35|0
1642627580000|2022-01-19 21:26:20|279.72|277.72|279.35|277.35|279.72|277.72|279.35|277.35|0
1642627590000|2022-01-19 21:26:30|279.47|277.47|279.72|277.72|279.72|277.72|279.23|277.23|0
1642627600000|2022-01-19 21:26:40|279.97|277.97|280.47|278.47|280.47|278.47|279.97|277.97|0
1642627610000|2022-01-19 21:26:50|280.72|278.72|280.22|278.22|280.84|278.84|280.22|278.22|0
1642627620000|2022-01-19 21:27:00|280.34|278.34|280.22|278.22|280.47|278.47|280.22|278.22|0
1642627630000|2022-01-19 21:27:10|279.97|277.97|279.97|277.97|279.97|277.97|279.97|277.97|0
1642627650000|2022-01-19 21:27:30|280.09|278.09|280.09|278.09|280.47|278.47|280.09|278.09|0
1642627660000|2022-01-19 21:27:40|280.22|278.22|280.72|278.72|280.72|278.72|280.22|278.22|0
1642627670000|2022-01-19 21:27:50|280.59|278.59|280.72|278.72|280.72|278.72|280.59|278.59|0
1642627680000|2022-01-19 21:28:00|280.97|278.97|280.72|278.72|280.97|278.97|280.59|278.59|0
1642627690000|2022-01-19 21:28:10|280.47|278.47|280.47|278.47|280.47|278.47|280.47|278.47|0
1642627700000|2022-01-19 21:28:20|280.22|278.22|279.84|277.84|280.22|278.22|279.84|277.84|0
1642627710000|2022-01-19 21:28:30|279.97|277.97|280.22|278.22|280.22|278.22|279.97|277.97|0
1642627720000|2022-01-19 21:28:40|280.47|278.47|280.47|278.47|280.47|278.47|280.22|278.22|0
1642627730000|2022-01-19 21:28:50|280.72|278.72|280.72|278.72|280.72|278.72|280.72|278.72|0
1642627740000|2022-01-19 21:29:00|280.59|278.59|280.72|278.72|280.72|278.72|280.59|278.59|0
1642627750000|2022-01-19 21:29:10|280.97|278.97|280.72|278.72|280.97|278.97|280.59|278.59|0
1642627760000|2022-01-19 21:29:20|280.97|278.97|280.84|278.84|280.97|278.97|280.84|278.84|0
1642627770000|2022-01-19 21:29:30|280.97|278.97|280.97|278.97|280.97|278.97|280.97|278.97|0
1642627780000|2022-01-19 21:29:40|280.72|278.72|280.72|278.72|280.97|278.97|280.72|278.72|0
1642627790000|2022-01-19 21:29:50|280.22|278.22|280.47|278.47|280.47|278.47|280.22|278.22|0
1642627800000|2022-01-19 21:30:00|280.72|278.72|280.72|278.72|280.72|278.72|280.72|278.72|0
1642627810000|2022-01-19 21:30:10|280.97|278.97|280.22|278.22|280.97|278.97|280.22|278.22|0
1642627820000|2022-01-19 21:30:20|280.72|278.72|280.97|278.97|280.97|278.97|280.72|278.72|0
1642627830000|2022-01-19 21:30:30|280.72|278.72|280.72|278.72|280.72|278.72|280.72|278.72|0
1642627840000|2022-01-19 21:30:40|280.97|278.97|280.97|278.97|280.97|278.97|280.97|278.97|0
1642627850000|2022-01-19 21:30:50|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1642627860000|2022-01-19 21:31:00|281.47|279.47|281.47|279.47|281.47|279.47|281.34|279.34|0
1642627870000|2022-01-19 21:31:10|281.22|279.22|280.72|278.72|281.22|279.22|280.72|278.72|0
1642627880000|2022-01-19 21:31:20|280.97|278.97|280.97|278.97|280.97|278.97|280.97|278.97|0
1642627890000|2022-01-19 21:31:30|281.22|279.22|281.09|279.09|281.22|279.22|281.09|279.09|0
1642627900000|2022-01-19 21:31:40|281.22|279.22|281.47|279.47|281.47|279.47|281.22|279.22|0
1642627910000|2022-01-19 21:31:50|281.72|279.72|281.72|279.72|281.72|279.72|281.72|279.72|0
1642627920000|2022-01-19 21:32:00|281.47|279.47|281.72|279.72|281.72|279.72|281.47|279.47|0
1642627930000|2022-01-19 21:32:10|281.47|279.47|281.47|279.47|281.47|279.47|281.47|279.47|0
1642627940000|2022-01-19 21:32:20|281.72|279.72|281.59|279.59|281.72|279.72|281.47|279.47|0
1642627950000|2022-01-19 21:32:30|281.72|279.72|281.72|279.72|281.72|279.72|281.22|279.22|0
1642627960000|2022-01-19 21:32:40|281.97|279.97|281.97|279.97|282.22|280.22|281.97|279.97|0
1642627970000|2022-01-19 21:32:50|281.84|279.84|281.72|279.72|281.97|279.97|281.72|279.72|0
1642627980000|2022-01-19 21:33:00|281.47|279.47|281.47|279.47|281.47|279.47|281.47|279.47|0
1642627990000|2022-01-19 21:33:10|280.97|278.97|280.97|278.97|280.97|278.97|280.97|278.97|0
1642628000000|2022-01-19 21:33:20|280.72|278.72|281.09|279.09|281.22|279.22|280.72|278.72|0
1642628010000|2022-01-19 21:33:30|280.97|278.97|281.22|279.22|281.22|279.22|280.97|278.97|0
1642628020000|2022-01-19 21:33:40|281.34|279.34|281.22|279.22|281.34|279.34|281.09|279.09|0
1642628040000|2022-01-19 21:34:00|280.97|278.97|281.09|279.09|281.09|279.09|280.97|278.97|0
1642628050000|2022-01-19 21:34:10|281.47|279.47|281.72|279.72|281.72|279.72|281.34|279.34|0
1642628060000|2022-01-19 21:34:20|281.22|279.22|281.47|279.47|281.47|279.47|281.22|279.22|0
1642628080000|2022-01-19 21:34:40|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1642628090000|2022-01-19 21:34:50|280.97|278.97|280.97|278.97|281.22|279.22|280.97|278.97|0
1642628110000|2022-01-19 21:35:10|280.72|278.72|280.34|278.34|280.72|278.72|280.34|278.34|0
1642628120000|2022-01-19 21:35:20|280.47|278.47|279.97|277.97|280.47|278.47|279.97|277.97|0
1642628130000|2022-01-19 21:35:30|280.22|278.22|279.97|277.97|280.22|278.22|279.97|277.97|0
1642628140000|2022-01-19 21:35:40|280.22|278.22|279.84|277.84|280.22|278.22|279.84|277.84|0
1642628150000|2022-01-19 21:35:50|279.72|277.72|279.72|277.72|279.72|277.72|279.72|277.72|0
1642628180000|2022-01-19 21:36:20|279.59|277.59|279.59|277.59|279.59|277.59|279.47|277.47|0
1642628190000|2022-01-19 21:36:30|279.47|277.47|279.34|277.34|279.47|277.47|279.34|277.34|0
1642628200000|2022-01-19 21:36:40|279.47|277.47|279.59|277.59|279.72|277.72|279.47|277.47|0
1642628210000|2022-01-19 21:36:50|279.72|277.72|279.97|277.97|279.97|277.97|279.47|277.47|0
1642628220000|2022-01-19 21:37:00|279.72|277.72|279.72|277.72|279.72|277.72|279.72|277.72|0
1642628240000|2022-01-19 21:37:20|279.47|277.47|279.47|277.47|279.47|277.47|279.47|277.47|0
1642628260000|2022-01-19 21:37:40|279.34|277.34|279.34|277.34|279.47|277.47|279.34|277.34|0
1642628270000|2022-01-19 21:37:50|279.22|277.22|279.72|277.72|279.72|277.72|279.22|277.22|0
1642628280000|2022-01-19 21:38:00|279.97|277.97|280.97|278.97|280.97|278.97|279.97|277.97|0
1642628290000|2022-01-19 21:38:10|280.72|278.72|280.72|278.72|280.72|278.72|280.59|278.59|0
1642628300000|2022-01-19 21:38:20|280.59|278.59|279.97|277.97|280.59|278.59|279.97|277.97|0
1642628310000|2022-01-19 21:38:30|280.47|278.47|280.47|278.47|280.47|278.47|280.47|278.47|0
1642628320000|2022-01-19 21:38:40|280.72|278.72|280.72|278.72|280.72|278.72|280.72|278.72|0
1642628330000|2022-01-19 21:38:50|280.47|278.47|280.22|278.22|280.47|278.47|280.22|278.22|0
1642628340000|2022-01-19 21:39:00|280.47|278.47|279.97|277.97|280.47|278.47|279.97|277.97|0
1642628350000|2022-01-19 21:39:10|279.47|277.47|279.47|277.47|279.47|277.47|279.47|277.47|0
1642628380000|2022-01-19 21:39:40|279.84|277.84|279.72|277.72|279.84|277.84|279.72|277.72|0
1642628390000|2022-01-19 21:39:50|279.97|277.97|279.97|277.97|279.97|277.97|279.97|277.97|0
1642628400000|2022-01-19 21:40:00|280.22|278.22|280.47|278.47|280.47|278.47|280.22|278.22|0
1642628420000|2022-01-19 21:40:20|280.72|278.72|280.47|278.47|280.72|278.72|280.47|278.47|0
1642628440000|2022-01-19 21:40:40|280.59|278.59|280.97|278.97|280.97|278.97|280.59|278.59|0
1642628450000|2022-01-19 21:40:50|280.59|278.59|280.22|278.22|280.59|278.59|280.22|278.22|0
1642628460000|2022-01-19 21:41:00|280.34|278.34|280.34|278.34|280.34|278.34|280.34|278.34|0
1642628470000|2022-01-19 21:41:10|280.22|278.22|279.47|277.47|280.22|278.22|279.47|277.47|0
1642628480000|2022-01-19 21:41:20|279.22|277.22|279.22|277.22|279.22|277.22|279.09|277.09|0
1642628490000|2022-01-19 21:41:30|279.47|277.47|279.59|277.59|279.72|277.72|279.47|277.47|0
1642628500000|2022-01-19 21:41:40|279.47|277.47|279.72|277.72|279.72|277.72|279.47|277.47|0
1642628510000|2022-01-19 21:41:50|279.47|277.47|279.47|277.47|279.47|277.47|279.22|277.22|0
1642628520000|2022-01-19 21:42:00|279.72|277.72|279.72|277.72|279.72|277.72|279.47|277.47|0
1642628540000|2022-01-19 21:42:20|279.47|277.47|279.47|277.47|279.47|277.47|279.34|277.34|0
1642628550000|2022-01-19 21:42:30|279.72|277.72|279.84|277.84|279.84|277.84|279.72|277.72|0
1642628560000|2022-01-19 21:42:40|279.47|277.47|279.72|277.72|279.72|277.72|279.47|277.47|0
1642628570000|2022-01-19 21:42:50|279.47|277.47|279.47|277.47|279.47|277.47|279.47|277.47|0
1642628580000|2022-01-19 21:43:00|279.72|277.72|279.97|277.97|279.97|277.97|279.72|277.72|0
1642628600000|2022-01-19 21:43:20|280.22|278.22|279.97|277.97|280.22|278.22|279.97|277.97|0
1642628610000|2022-01-19 21:43:30|279.72|277.72|279.72|277.72|279.72|277.72|279.72|277.72|0
1642628620000|2022-01-19 21:43:40|279.97|277.97|279.97|277.97|279.97|277.97|279.97|277.97|0
1642628630000|2022-01-19 21:43:50|280.22|278.22|280.22|278.22|280.22|278.22|280.22|278.22|0
1642628640000|2022-01-19 21:44:00|280.47|278.47|280.97|278.97|281.22|279.22|280.47|278.47|0
1642628650000|2022-01-19 21:44:10|280.84|278.84|280.97|278.97|280.97|278.97|280.84|278.84|0
1642628660000|2022-01-19 21:44:20|280.84|278.84|280.72|278.72|280.84|278.84|280.72|278.72|0
1642628670000|2022-01-19 21:44:30|280.47|278.47|280.47|278.47|280.47|278.47|280.47|278.47|0
1642628680000|2022-01-19 21:44:40|279.97|277.97|280.22|278.22|280.22|278.22|279.97|277.97|0
1642628690000|2022-01-19 21:44:50|279.97|277.97|280.22|278.22|280.22|278.22|279.97|277.97|0
1642628700000|2022-01-19 21:45:00|280.47|278.47|280.84|278.84|280.84|278.84|280.47|278.47|0
1642628710000|2022-01-19 21:45:10|281.47|279.47|281.71|279.71|281.71|279.71|281.47|279.47|0
1642628720000|2022-01-19 21:45:20|281.47|279.47|281.71|279.71|281.71|279.71|281.47|279.47|0
1642628730000|2022-01-19 21:45:30|281.47|279.47|281.47|279.47|281.47|279.47|281.47|279.47|0
1642628740000|2022-01-19 21:45:40|281.34|279.34|281.71|279.71|281.96|279.96|281.34|279.34|0
1642628750000|2022-01-19 21:45:50|281.83|279.83|281.59|279.59|281.83|279.83|281.59|279.59|0
1642628760000|2022-01-19 21:46:00|281.58|279.58|281.58|279.58|281.58|279.58|281.58|279.58|0
1642628770000|2022-01-19 21:46:10|281.71|279.71|281.47|279.47|281.71|279.71|281.47|279.47|0
1642628780000|2022-01-19 21:46:20|281.58|279.58|281.58|279.58|281.58|279.58|281.58|279.58|0
1642628790000|2022-01-19 21:46:30|281.71|279.71|281.71|279.71|281.71|279.71|281.71|279.71|0
1642628800000|2022-01-19 21:46:40|281.58|279.58|281.71|279.71|281.71|279.71|281.47|279.47|0
1642628820000|2022-01-19 21:47:00|281.96|279.96|282.21|280.21|282.21|280.21|281.96|279.96|0
1642628830000|2022-01-19 21:47:10|281.96|279.96|281.96|279.96|281.96|279.96|281.96|279.96|0
1642628840000|2022-01-19 21:47:20|282.21|280.21|282.46|280.46|282.46|280.46|282.21|280.21|0
1642628850000|2022-01-19 21:47:30|282.21|280.21|282.46|280.46|282.46|280.46|282.21|280.21|0
1642628860000|2022-01-19 21:47:40|282.21|280.21|282.46|280.46|282.46|280.46|282.21|280.21|0
1642628870000|2022-01-19 21:47:50|282.71|280.71|282.58|280.58|282.71|280.71|282.46|280.46|0
1642628880000|2022-01-19 21:48:00|282.21|280.21|282.46|280.46|282.71|280.71|282.21|280.21|0
1642628890000|2022-01-19 21:48:10|282.21|280.21|282.21|280.21|282.46|280.46|282.21|280.21|0
1642628900000|2022-01-19 21:48:20|282.08|280.08|281.46|279.46|282.08|280.08|281.46|279.46|0
1642628910000|2022-01-19 21:48:30|281.58|279.58|281.96|279.96|281.96|279.96|281.58|279.58|0
1642628920000|2022-01-19 21:48:40|282.46|280.46|282.33|280.33|282.46|280.46|282.33|280.33|0
1642628930000|2022-01-19 21:48:50|282.46|280.46|282.46|280.46|282.58|280.58|282.46|280.46|0
1642628940000|2022-01-19 21:49:00|282.96|280.96|283.46|281.46|283.46|281.46|282.96|280.96|0
1642628950000|2022-01-19 21:49:10|283.71|281.71|283.96|281.96|283.96|281.96|283.71|281.71|0
1642628960000|2022-01-19 21:49:20|284.21|282.21|284.21|282.21|284.21|282.21|284.21|282.21|0
1642628970000|2022-01-19 21:49:30|284.33|282.33|284.71|282.71|284.96|282.96|284.33|282.33|0
1642628980000|2022-01-19 21:49:40|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642629000000|2022-01-19 21:50:00|284.71|282.71|284.71|282.71|284.96|282.96|284.71|282.71|0
1642629010000|2022-01-19 21:50:10|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642629030000|2022-01-19 21:50:30|285.2|283.2|285.45|283.45|285.45|283.45|285.2|283.2|0
1642629050000|2022-01-19 21:50:50|285.2|283.2|285.2|283.2|285.2|283.2|285.2|283.2|0
1642629060000|2022-01-19 21:51:00|285.32|283.32|285.45|283.45|285.45|283.45|285.2|283.2|0
1642629070000|2022-01-19 21:51:10|285.7|283.7|285.57|283.57|285.7|283.7|285.57|283.57|0
1642629080000|2022-01-19 21:51:20|285.7|283.7|285.45|283.45|285.7|283.7|285.45|283.45|0
1642629090000|2022-01-19 21:51:30|285.2|283.2|285.2|283.2|285.2|283.2|285.2|283.2|0
1642629100000|2022-01-19 21:51:40|284.96|282.96|284.96|282.96|284.96|282.96|284.83|282.83|0
1642629110000|2022-01-19 21:51:50|284.83|282.83|285.2|283.2|285.2|283.2|284.83|282.83|0
1642629120000|2022-01-19 21:52:00|285.45|283.45|285.45|283.45|285.45|283.45|285.45|283.45|0
1642629130000|2022-01-19 21:52:10|285.2|283.2|284.83|282.83|285.2|283.2|284.83|282.83|0
1642629140000|2022-01-19 21:52:20|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642629150000|2022-01-19 21:52:30|284.83|282.83|284.83|282.83|284.83|282.83|284.83|282.83|0
1642629160000|2022-01-19 21:52:40|284.96|282.96|284.83|282.83|284.96|282.96|284.83|282.83|0
1642629170000|2022-01-19 21:52:50|284.96|282.96|285.45|283.45|285.45|283.45|284.96|282.96|0
1642629200000|2022-01-19 21:53:20|285.2|283.2|284.96|282.96|285.2|283.2|284.96|282.96|0
1642629210000|2022-01-19 21:53:30|285.2|283.2|285.2|283.2|285.2|283.2|285.2|283.2|0
1642629240000|2022-01-19 21:54:00|285.45|283.45|285.2|283.2|285.45|283.45|285.2|283.2|0
1642629280000|2022-01-19 21:54:40|285.7|283.7|285.7|283.7|285.7|283.7|285.7|283.7|0
1642629290000|2022-01-19 21:54:50|285.57|283.57|285.57|283.57|285.57|283.57|285.57|283.57|0
1642629300000|2022-01-19 21:55:00|285.7|283.7|285.7|283.7|285.7|283.7|285.7|283.7|0
1642629310000|2022-01-19 21:55:10|285.57|283.57|285.95|283.95|285.95|283.95|285.57|283.57|0
1642629330000|2022-01-19 21:55:30|286.07|284.07|286.07|284.07|286.07|284.07|286.07|284.07|0
1642629340000|2022-01-19 21:55:40|285.95|283.95|286.2|284.2|286.32|284.32|285.95|283.95|0
1642629350000|2022-01-19 21:55:50|286.07|284.07|286.2|284.2|286.2|284.2|286.07|284.07|0
1642629360000|2022-01-19 21:56:00|286.32|284.32|286.2|284.2|286.32|284.32|286.2|284.2|0
1642629370000|2022-01-19 21:56:10|285.95|283.95|285.45|283.45|285.95|283.95|285.45|283.45|0
1642629380000|2022-01-19 21:56:20|285.2|283.2|285.2|283.2|285.45|283.45|285.2|283.2|0
1642629400000|2022-01-19 21:56:40|285.07|283.07|285.2|283.2|285.2|283.2|284.95|282.95|0
1642629410000|2022-01-19 21:56:50|284.95|282.95|284.71|282.71|284.95|282.95|284.71|282.71|0
1642629420000|2022-01-19 21:57:00|284.46|282.46|284.46|282.46|284.46|282.46|284.46|282.46|0
1642629470000|2022-01-19 21:57:50|284.21|282.21|283.96|281.96|284.21|282.21|283.96|281.96|0
1642629480000|2022-01-19 21:58:00|284.21|282.21|284.46|282.46|284.46|282.46|284.21|282.21|0
1642629490000|2022-01-19 21:58:10|283.96|281.96|283.96|281.96|283.96|281.96|283.96|281.96|0
1642629500000|2022-01-19 21:58:20|284.21|282.21|284.46|282.46|284.46|282.46|284.21|282.21|0
1642629540000|2022-01-19 21:59:00|284.7|282.7|284.95|282.95|284.95|282.95|284.7|282.7|0
1642629550000|2022-01-19 21:59:10|284.7|282.7|284.46|282.46|284.7|282.7|284.46|282.46|0
1642629580000|2022-01-19 21:59:40|283.96|281.96|284.21|282.21|284.21|282.21|283.71|281.71|0
1642629590000|2022-01-19 21:59:50|284.33|282.33|284.08|282.08|284.33|282.33|284.08|282.08|0
1642629600000|2022-01-19 22:00:00|284.69|282.69|284.69|282.69|284.69|282.69|284.69|282.69|0
1642629610000|2022-01-19 22:00:10|284.58|282.58|284.4|282.4|284.58|282.58|284.4|282.4|0
1642629620000|2022-01-19 22:00:20|284.37|282.37|284.37|282.37|284.37|282.37|284.37|282.37|0
1642629630000|2022-01-19 22:00:30|284.33|282.33|284.33|282.33|284.33|282.33|284.33|282.33|0
1642629640000|2022-01-19 22:00:40|284.26|282.26|284.22|282.22|284.26|282.26|284.22|282.22|0
1642629650000|2022-01-19 22:00:50|284.19|282.19|284.19|282.19|284.19|282.19|284.19|282.19|0
1642629710000|2022-01-19 22:01:50|283.97|281.97|283.97|281.97|283.97|281.97|283.97|281.97|0
1642629730000|2022-01-19 22:02:10|283.82|281.82|284|282|284|282|283.82|281.82|0
1642629750000|2022-01-19 22:02:30|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1642629790000|2022-01-19 22:03:10|283.86|281.86|283.86|281.86|283.86|281.86|283.86|281.86|0
1642629820000|2022-01-19 22:03:40|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1642629890000|2022-01-19 22:04:50|284.04|282.04|284.04|282.04|284.04|282.04|284.04|282.04|0
1642629900000|2022-01-19 22:05:00|283.78|281.78|283.78|281.78|283.78|281.78|283.78|281.78|0
1642629920000|2022-01-19 22:05:20|283.93|281.93|283.78|281.78|283.93|281.93|283.78|281.78|0
1642629950000|2022-01-19 22:05:50|284|282|284|282|284.04|282.04|284|282|0
1642629980000|2022-01-19 22:06:20|283.93|281.93|283.93|281.93|283.93|281.93|283.93|281.93|0
1642629990000|2022-01-19 22:06:30|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1642630010000|2022-01-19 22:06:50|283.67|281.67|283.67|281.67|283.67|281.67|283.67|281.67|0
1642630030000|2022-01-19 22:07:10|283.64|281.64|283.64|281.64|283.64|281.64|283.64|281.64|0
1642630040000|2022-01-19 22:07:20|283.78|281.78|283.82|281.82|283.82|281.82|283.78|281.78|0
1642630060000|2022-01-19 22:07:40|283.56|281.56|283.56|281.56|283.56|281.56|283.56|281.56|0
1642630100000|2022-01-19 22:08:20|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1642630120000|2022-01-19 22:08:40|283.99|281.99|283.99|281.99|283.99|281.99|283.99|281.99|0
1642630130000|2022-01-19 22:08:50|283.97|281.97|283.97|281.97|283.97|281.97|283.97|281.97|0
1642630140000|2022-01-19 22:09:00|283.96|281.96|283.89|281.89|283.96|281.96|283.89|281.89|0
1642630160000|2022-01-19 22:09:20|283.96|281.96|283.96|281.96|283.96|281.96|283.96|281.96|0
1642630170000|2022-01-19 22:09:30|283.78|281.78|283.78|281.78|283.78|281.78|283.78|281.78|0
1642630180000|2022-01-19 22:09:40|283.82|281.82|283.78|281.78|283.82|281.82|283.78|281.78|0
1642630190000|2022-01-19 22:09:50|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1642630210000|2022-01-19 22:10:10|283.88|281.88|283.88|281.88|283.88|281.88|283.88|281.88|0
1642630220000|2022-01-19 22:10:20|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1642630230000|2022-01-19 22:10:30|283.99|281.99|283.96|281.96|283.99|281.99|283.96|281.96|0
1642630270000|2022-01-19 22:11:10|283.99|281.99|283.99|281.99|283.99|281.99|283.99|281.99|0
1642630310000|2022-01-19 22:11:50|284.03|282.03|283.99|281.99|284.03|282.03|283.99|281.99|0
1642630330000|2022-01-19 22:12:10|284.03|282.03|283.77|281.77|284.03|282.03|283.77|281.77|0
1642630340000|2022-01-19 22:12:20|283.67|281.67|283.71|281.71|283.71|281.71|283.67|281.67|0
1642630350000|2022-01-19 22:12:30|283.67|281.67|283.71|281.71|283.71|281.71|283.67|281.67|0
1642630370000|2022-01-19 22:12:50|283.7|281.7|283.7|281.7|283.7|281.7|283.7|281.7|0
1642630440000|2022-01-19 22:14:00|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1642630500000|2022-01-19 22:15:00|283.85|281.85|283.85|281.85|283.85|281.85|283.85|281.85|0
1642630520000|2022-01-19 22:15:20|283.81|281.81|283.81|281.81|283.81|281.81|283.81|281.81|0
1642630530000|2022-01-19 22:15:30|283.74|281.74|283.66|281.66|283.74|281.74|283.66|281.66|0
1642630570000|2022-01-19 22:16:10|283.7|281.7|283.7|281.7|283.7|281.7|283.7|281.7|0
1642630660000|2022-01-19 22:17:40|283.66|281.66|283.66|281.66|283.66|281.66|283.66|281.66|0
1642630670000|2022-01-19 22:17:50|283.7|281.7|283.7|281.7|283.7|281.7|283.7|281.7|0
1642630690000|2022-01-19 22:18:10|284.1|282.1|284.1|282.1|284.1|282.1|284.1|282.1|0
1642630700000|2022-01-19 22:18:20|284.14|282.14|284.14|282.14|284.14|282.14|284.14|282.14|0
1642630720000|2022-01-19 22:18:40|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1642630740000|2022-01-19 22:19:00|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1642630750000|2022-01-19 22:19:10|283.88|281.88|283.88|281.88|283.88|281.88|283.88|281.88|0
1642630770000|2022-01-19 22:19:30|283.85|281.85|283.88|281.88|283.88|281.88|283.7|281.7|0
1642630780000|2022-01-19 22:19:40|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1642630790000|2022-01-19 22:19:50|283.66|281.66|283.66|281.66|283.66|281.66|283.66|281.66|0
1642630850000|2022-01-19 22:20:50|283.63|281.63|283.59|281.59|283.63|281.63|283.59|281.59|0
1642630870000|2022-01-19 22:21:10|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642630890000|2022-01-19 22:21:30|283.45|281.45|283.63|281.63|283.63|281.63|283.45|281.45|0
1642630910000|2022-01-19 22:21:50|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1642630920000|2022-01-19 22:22:00|283.59|281.59|283.63|281.63|283.63|281.63|283.59|281.59|0
1642630930000|2022-01-19 22:22:10|283.66|281.66|283.66|281.66|283.66|281.66|283.66|281.66|0
1642630980000|2022-01-19 22:23:00|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642630990000|2022-01-19 22:23:10|283.66|281.66|283.63|281.63|283.66|281.66|283.63|281.63|0
1642631000000|2022-01-19 22:23:20|283.66|281.66|283.74|281.74|283.74|281.74|283.66|281.66|0
1642631010000|2022-01-19 22:23:30|283.81|281.81|283.81|281.81|283.81|281.81|283.81|281.81|0
1642631030000|2022-01-19 22:23:50|283.77|281.77|283.77|281.77|283.77|281.77|283.77|281.77|0
1642631070000|2022-01-19 22:24:30|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1642631080000|2022-01-19 22:24:40|283.96|281.96|283.96|281.96|283.96|281.96|283.96|281.96|0
1642631090000|2022-01-19 22:24:50|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1642631100000|2022-01-19 22:25:00|283.96|281.96|283.96|281.96|283.96|281.96|283.96|281.96|0
1642631110000|2022-01-19 22:25:10|283.81|281.81|283.81|281.81|283.81|281.81|283.81|281.81|0
1642631120000|2022-01-19 22:25:20|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1642631140000|2022-01-19 22:25:40|283.66|281.66|283.66|281.66|283.66|281.66|283.66|281.66|0
1642631180000|2022-01-19 22:26:20|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642631190000|2022-01-19 22:26:30|283.59|281.59|283.59|281.59|283.59|281.59|283.59|281.59|0
1642631200000|2022-01-19 22:26:40|283.66|281.66|283.66|281.66|283.66|281.66|283.66|281.66|0
1642631220000|2022-01-19 22:27:00|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642631300000|2022-01-19 22:28:20|283.59|281.59|283.59|281.59|283.59|281.59|283.59|281.59|0
1642631380000|2022-01-19 22:29:40|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642631570000|2022-01-19 22:32:50|283.66|281.66|283.66|281.66|283.66|281.66|283.66|281.66|0
1642631590000|2022-01-19 22:33:10|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642631640000|2022-01-19 22:34:00|283.66|281.66|283.66|281.66|283.66|281.66|283.66|281.66|0
1642631700000|2022-01-19 22:35:00|283.7|281.7|283.7|281.7|283.7|281.7|283.7|281.7|0
1642631710000|2022-01-19 22:35:10|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1642631720000|2022-01-19 22:35:20|283.81|281.81|283.77|281.77|283.81|281.81|283.77|281.77|0
1642631730000|2022-01-19 22:35:30|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1642631820000|2022-01-19 22:37:00|283.96|281.96|283.96|281.96|283.96|281.96|283.96|281.96|0
1642631860000|2022-01-19 22:37:40|283.88|281.88|283.96|281.96|283.96|281.96|283.88|281.88|0
1642631870000|2022-01-19 22:37:50|283.88|281.88|283.88|281.88|283.88|281.88|283.88|281.88|0
1642631900000|2022-01-19 22:38:20|283.81|281.81|283.81|281.81|283.81|281.81|283.63|281.63|0
1642632030000|2022-01-19 22:40:30|283.7|281.7|283.77|281.77|283.81|281.81|283.7|281.7|0
1642632040000|2022-01-19 22:40:40|284.14|282.14|284.14|282.14|284.14|282.14|284.14|282.14|0
1642632050000|2022-01-19 22:40:50|284.03|282.03|284.03|282.03|284.03|282.03|284.03|282.03|0
1642632060000|2022-01-19 22:41:00|283.77|281.77|283.77|281.77|283.77|281.77|283.77|281.77|0
1642632070000|2022-01-19 22:41:10|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642632080000|2022-01-19 22:41:20|283.77|281.77|283.77|281.77|283.77|281.77|283.77|281.77|0
1642632250000|2022-01-19 22:44:10|283.81|281.81|283.81|281.81|283.81|281.81|283.81|281.81|0
1642632320000|2022-01-19 22:45:20|283.85|281.85|283.88|281.88|283.88|281.88|283.85|281.85|0
1642632340000|2022-01-19 22:45:40|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1642632360000|2022-01-19 22:46:00|283.85|281.85|283.85|281.85|283.85|281.85|283.85|281.85|0
1642632380000|2022-01-19 22:46:20|284.07|282.07|284.07|282.07|284.07|282.07|284.07|282.07|0
1642632400000|2022-01-19 22:46:40|284.1|282.1|284.1|282.1|284.1|282.1|284.1|282.1|0
1642632460000|2022-01-19 22:47:40|284.07|282.07|284.07|282.07|284.07|282.07|284.07|282.07|0
1642632470000|2022-01-19 22:47:50|284.1|282.1|284.1|282.1|284.1|282.1|284.1|282.1|0
1642632480000|2022-01-19 22:48:00|284.03|282.03|284.1|282.1|284.1|282.1|284.03|282.03|0
1642632490000|2022-01-19 22:48:10|284.36|282.36|284.36|282.36|284.36|282.36|284.36|282.36|0
1642632520000|2022-01-19 22:48:40|284.39|282.39|284.39|282.39|284.39|282.39|284.39|282.39|0
1642632550000|2022-01-19 22:49:10|284.36|282.36|284.36|282.36|284.36|282.36|284.36|282.36|0
1642632670000|2022-01-19 22:51:10|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1642632680000|2022-01-19 22:51:20|284.54|282.54|284.58|282.58|284.58|282.58|284.54|282.54|0
1642632700000|2022-01-19 22:51:40|284.5|282.5|284.5|282.5|284.61|282.61|284.5|282.5|0
1642632710000|2022-01-19 22:51:50|284.61|282.61|284.5|282.5|284.61|282.61|284.5|282.5|0
1642632720000|2022-01-19 22:52:00|284.47|282.47|284.54|282.54|284.54|282.54|284.47|282.47|0
1642632820000|2022-01-19 22:53:40|284.58|282.58|284.58|282.58|284.58|282.58|284.58|282.58|0
1642632830000|2022-01-19 22:53:50|284.72|282.72|284.72|282.72|284.72|282.72|284.72|282.72|0
1642632840000|2022-01-19 22:54:00|284.5|282.5|284.5|282.5|284.5|282.5|284.5|282.5|0
1642632850000|2022-01-19 22:54:10|284.58|282.58|284.58|282.58|284.58|282.58|284.58|282.58|0
1642632860000|2022-01-19 22:54:20|284.47|282.47|284.58|282.58|284.58|282.58|284.47|282.47|0
1642632870000|2022-01-19 22:54:30|284.5|282.5|284.43|282.43|284.5|282.5|284.43|282.43|0
1642632880000|2022-01-19 22:54:40|284.39|282.39|284.39|282.39|284.39|282.39|284.39|282.39|0
1642632910000|2022-01-19 22:55:10|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1642632920000|2022-01-19 22:55:20|284.39|282.39|284.21|282.21|284.39|282.39|284.21|282.21|0
1642632950000|2022-01-19 22:55:50|284.43|282.43|284.39|282.39|284.43|282.43|284.39|282.39|0
1642632960000|2022-01-19 22:56:00|284.21|282.21|284.21|282.21|284.21|282.21|284.21|282.21|0
1642632970000|2022-01-19 22:56:10|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1642632980000|2022-01-19 22:56:20|284.36|282.36|284.36|282.36|284.36|282.36|284.36|282.36|0
1642632990000|2022-01-19 22:56:30|284.43|282.43|284.36|282.36|284.43|282.43|284.36|282.36|0
1642633000000|2022-01-19 22:56:40|284.39|282.39|284.39|282.39|284.39|282.39|284.39|282.39|0
1642633010000|2022-01-19 22:56:50|284.5|282.5|284.5|282.5|284.5|282.5|284.5|282.5|0
1642633020000|2022-01-19 22:57:00|284.58|282.58|284.58|282.58|284.58|282.58|284.58|282.58|0
1642633030000|2022-01-19 22:57:10|284.72|282.72|284.61|282.61|284.72|282.72|284.61|282.61|0
1642633040000|2022-01-19 22:57:20|284.47|282.47|284.47|282.47|284.47|282.47|284.47|282.47|0
1642633070000|2022-01-19 22:57:50|284.5|282.5|284.47|282.47|284.5|282.5|284.47|282.47|0
1642633080000|2022-01-19 22:58:00|284.58|282.58|284.58|282.58|284.58|282.58|284.58|282.58|0
1642633110000|2022-01-19 22:58:30|284.39|282.39|284.39|282.39|284.39|282.39|284.39|282.39|0
1642633120000|2022-01-19 22:58:40|284.36|282.36|284.36|282.36|284.36|282.36|284.36|282.36|0
1642633130000|2022-01-19 22:58:50|284.32|282.32|284.32|282.32|284.32|282.32|284.32|282.32|0
1642633140000|2022-01-19 22:59:00|284.29|282.29|284.25|282.25|284.29|282.29|284.25|282.25|0
1642633150000|2022-01-19 22:59:10|284.35|282.35|284.45|282.45|284.45|282.45|284.35|282.35|0
1642633160000|2022-01-19 22:59:20|284.55|282.55|284.94|282.94|284.94|282.94|284.55|282.55|0
1642633170000|2022-01-19 22:59:30|285.08|283.08|285.56|283.56|285.56|283.56|285.08|283.08|0
1642633180000|2022-01-19 22:59:40|285.52|283.52|285.38|283.38|285.52|283.52|285.38|283.38|0
1642633190000|2022-01-19 22:59:50|285.52|283.52|285.38|283.38|285.52|283.52|285.38|283.38|0
1642633200000|2022-01-19 23:00:00|285.31|283.31|285.81|283.81|286.06|284.06|285.31|283.31|0
1642633210000|2022-01-19 23:00:10|285.31|283.31|287.19|285.19|287.19|285.19|285.31|283.31|0
1642633220000|2022-01-19 23:00:20|287.31|285.31|287.69|285.69|287.69|285.69|287.19|285.19|0
1642633230000|2022-01-19 23:00:30|287.19|285.19|286.94|284.94|287.19|285.19|286.94|284.94|0
1642633240000|2022-01-19 23:00:40|287.19|285.19|286.81|284.81|287.19|285.19|286.69|284.69|0
1642633250000|2022-01-19 23:00:50|287.06|285.06|287.44|285.44|287.44|285.44|286.69|284.69|0
1642633260000|2022-01-19 23:01:00|287.69|285.69|287.69|285.69|287.69|285.69|287.44|285.44|0
1642633270000|2022-01-19 23:01:10|287.44|285.44|287.44|285.44|287.44|285.44|286.69|284.69|0
1642633280000|2022-01-19 23:01:20|287.06|285.06|287.19|285.19|287.81|285.81|287.06|285.06|0
1642633290000|2022-01-19 23:01:30|287.44|285.44|287.56|285.56|287.56|285.56|287.31|285.31|0
1642633300000|2022-01-19 23:01:40|287.44|285.44|287.69|285.69|287.69|285.69|287.31|285.31|0
1642633310000|2022-01-19 23:01:50|287.94|285.94|288.19|286.19|288.19|286.19|287.94|285.94|0
1642633320000|2022-01-19 23:02:00|287.69|285.69|287.44|285.44|287.69|285.69|287.44|285.44|0
1642633330000|2022-01-19 23:02:10|287.19|285.19|287.06|285.06|287.19|285.19|287.06|285.06|0
1642633340000|2022-01-19 23:02:20|286.94|284.94|287.44|285.44|287.44|285.44|286.94|284.94|0
1642633350000|2022-01-19 23:02:30|287.31|285.31|287.19|285.19|287.31|285.31|287.19|285.19|0
1642633360000|2022-01-19 23:02:40|287.44|285.44|287.44|285.44|287.44|285.44|287.44|285.44|0
1642633370000|2022-01-19 23:02:50|287.69|285.69|287.94|285.94|287.94|285.94|287.69|285.69|0
1642633380000|2022-01-19 23:03:00|287.69|285.69|287.56|285.56|287.94|285.94|287.44|285.44|0
1642633390000|2022-01-19 23:03:10|287.44|285.44|287.56|285.56|287.56|285.56|287.44|285.44|0
1642633400000|2022-01-19 23:03:20|287.44|285.44|287.44|285.44|287.44|285.44|287.44|285.44|0
1642633410000|2022-01-19 23:03:30|287.31|285.31|287.19|285.19|287.44|285.44|287.19|285.19|0
1642633420000|2022-01-19 23:03:40|287.31|285.31|287.31|285.31|287.31|285.31|287.19|285.19|0
1642633430000|2022-01-19 23:03:50|287.19|285.19|287.19|285.19|287.19|285.19|287.19|285.19|0
1642633440000|2022-01-19 23:04:00|286.94|284.94|287.31|285.31|287.44|285.44|286.94|284.94|0
1642633450000|2022-01-19 23:04:10|287.44|285.44|287.19|285.19|287.44|285.44|287.19|285.19|0
1642633460000|2022-01-19 23:04:20|287.44|285.44|287.31|285.31|287.44|285.44|287.31|285.31|0
1642633470000|2022-01-19 23:04:30|287.44|285.44|287.44|285.44|287.44|285.44|287.44|285.44|0
1642633480000|2022-01-19 23:04:40|287.19|285.19|287.19|285.19|287.19|285.19|287.19|285.19|0
1642633490000|2022-01-19 23:04:50|287.31|285.31|287.31|285.31|287.31|285.31|287.19|285.19|0
1642633500000|2022-01-19 23:05:00|287.69|285.69|287.69|285.69|287.69|285.69|287.56|285.56|0
1642633510000|2022-01-19 23:05:10|287.56|285.56|288.19|286.19|288.19|286.19|287.56|285.56|0
1642633520000|2022-01-19 23:05:20|288.31|286.31|288.44|286.44|288.44|286.44|288.31|286.31|0
1642633530000|2022-01-19 23:05:30|288.56|286.56|288.44|286.44|288.56|286.56|288.44|286.44|0
1642633540000|2022-01-19 23:05:40|288.56|286.56|288.44|286.44|288.56|286.56|288.44|286.44|0
1642633550000|2022-01-19 23:05:50|288.19|286.19|287.94|285.94|288.19|286.19|287.94|285.94|0
1642633560000|2022-01-19 23:06:00|287.69|285.69|287.69|285.69|287.69|285.69|287.69|285.69|0
1642633570000|2022-01-19 23:06:10|287.81|285.81|288.19|286.19|288.19|286.19|287.81|285.81|0
1642633580000|2022-01-19 23:06:20|288.31|286.31|288.19|286.19|288.31|286.31|288.19|286.19|0
1642633590000|2022-01-19 23:06:30|288.44|286.44|288.69|286.69|288.69|286.69|288.44|286.44|0
1642633600000|2022-01-19 23:06:40|288.44|286.44|288.44|286.44|288.44|286.44|288.19|286.19|0
1642633610000|2022-01-19 23:06:50|288.69|286.69|288.69|286.69|288.69|286.69|288.69|286.69|0
1642633620000|2022-01-19 23:07:00|288.44|286.44|288.69|286.69|288.69|286.69|288.44|286.44|0
1642633640000|2022-01-19 23:07:20|288.56|286.56|288.94|286.94|288.94|286.94|288.56|286.56|0
1642633650000|2022-01-19 23:07:30|288.69|286.69|288.69|286.69|288.69|286.69|288.69|286.69|0
1642633660000|2022-01-19 23:07:40|288.44|286.44|288.19|286.19|288.44|286.44|288.19|286.19|0
1642633670000|2022-01-19 23:07:50|288.06|286.06|288.06|286.06|288.06|286.06|287.94|285.94|0
1642633690000|2022-01-19 23:08:10|287.94|285.94|287.81|285.81|287.94|285.94|287.69|285.69|0
1642633700000|2022-01-19 23:08:20|287.94|285.94|288.06|286.06|288.06|286.06|287.94|285.94|0
1642633710000|2022-01-19 23:08:30|287.94|285.94|287.94|285.94|287.94|285.94|287.94|285.94|0
1642633720000|2022-01-19 23:08:40|287.69|285.69|287.69|285.69|287.69|285.69|287.69|285.69|0
1642633730000|2022-01-19 23:08:50|287.44|285.44|287.44|285.44|287.44|285.44|287.44|285.44|0
1642633740000|2022-01-19 23:09:00|287.69|285.69|287.69|285.69|287.69|285.69|287.69|285.69|0
1642633750000|2022-01-19 23:09:10|287.81|285.81|287.69|285.69|287.81|285.81|287.69|285.69|0
1642633760000|2022-01-19 23:09:20|287.81|285.81|287.81|285.81|287.81|285.81|287.81|285.81|0
1642633770000|2022-01-19 23:09:30|287.69|285.69|287.94|285.94|287.94|285.94|287.69|285.69|0
1642633800000|2022-01-19 23:10:00|288.19|286.19|287.94|285.94|288.19|286.19|287.94|285.94|0
1642633810000|2022-01-19 23:10:10|287.69|285.69|287.44|285.44|287.69|285.69|287.44|285.44|0
1642633830000|2022-01-19 23:10:30|286.19|284.19|285.94|283.94|286.19|284.19|285.94|283.94|0
1642633840000|2022-01-19 23:10:40|286.19|284.19|286.19|284.19|286.19|284.19|286.19|284.19|0
1642633850000|2022-01-19 23:10:50|286.06|284.06|286.69|284.69|286.69|284.69|286.06|284.06|0
1642633860000|2022-01-19 23:11:00|286.44|284.44|286.69|284.69|286.69|284.69|286.19|284.19|0
1642633870000|2022-01-19 23:11:10|286.44|284.44|286.44|284.44|286.44|284.44|286.44|284.44|0
1642633880000|2022-01-19 23:11:20|286.19|284.19|286.44|284.44|286.44|284.44|286.19|284.19|0
1642633890000|2022-01-19 23:11:30|286.31|284.31|286.94|284.94|286.94|284.94|286.31|284.31|0
1642633900000|2022-01-19 23:11:40|286.69|284.69|286.94|284.94|286.94|284.94|286.69|284.69|0
1642633910000|2022-01-19 23:11:50|286.69|284.69|286.94|284.94|286.94|284.94|286.69|284.69|0
1642633920000|2022-01-19 23:12:00|286.81|284.81|286.94|284.94|286.94|284.94|286.81|284.81|0
1642633940000|2022-01-19 23:12:20|286.69|284.69|286.69|284.69|286.69|284.69|286.69|284.69|0
1642633950000|2022-01-19 23:12:30|287.06|285.06|287.19|285.19|287.19|285.19|287.06|285.06|0
1642633960000|2022-01-19 23:12:40|286.94|284.94|286.94|284.94|286.94|284.94|286.94|284.94|0
1642633970000|2022-01-19 23:12:50|286.81|284.81|287.19|285.19|287.19|285.19|286.81|284.81|0
1642633980000|2022-01-19 23:13:00|287.69|285.69|287.44|285.44|287.94|285.94|287.44|285.44|0
1642633990000|2022-01-19 23:13:10|287.69|285.69|287.69|285.69|287.69|285.69|287.44|285.44|0
1642634000000|2022-01-19 23:13:20|287.56|285.56|287.56|285.56|287.56|285.56|287.56|285.56|0
1642634010000|2022-01-19 23:13:30|287.44|285.44|287.19|285.19|287.44|285.44|287.19|285.19|0
1642634020000|2022-01-19 23:13:40|287.06|285.06|286.94|284.94|287.06|285.06|286.94|284.94|0
1642634030000|2022-01-19 23:13:50|287.19|285.19|287.19|285.19|287.19|285.19|287.19|285.19|0
1642634040000|2022-01-19 23:14:00|287.06|285.06|287.19|285.19|287.19|285.19|287.06|285.06|0
1642634050000|2022-01-19 23:14:10|286.94|284.94|286.69|284.69|286.94|284.94|286.69|284.69|0
1642634060000|2022-01-19 23:14:20|286.44|284.44|286.31|284.31|286.44|284.44|286.19|284.19|0
1642634070000|2022-01-19 23:14:30|286.44|284.44|286.44|284.44|286.44|284.44|286.19|284.19|0
1642634080000|2022-01-19 23:14:40|285.69|283.69|284.69|282.69|285.69|283.69|284.69|282.69|0
1642634090000|2022-01-19 23:14:50|285.44|283.44|285.19|283.19|285.44|283.44|285.19|283.19|0
1642634100000|2022-01-19 23:15:00|285.31|283.31|285.44|283.44|285.44|283.44|285.19|283.19|0
1642634110000|2022-01-19 23:15:10|284.56|282.56|284.31|282.31|284.94|282.94|284.31|282.31|0
1642634120000|2022-01-19 23:15:20|283.45|281.45|283.2|281.2|283.45|281.45|282.95|280.95|0
1642634130000|2022-01-19 23:15:30|283.7|281.7|284.44|282.44|284.44|282.44|283.7|281.7|0
1642634140000|2022-01-19 23:15:40|284.69|282.69|284.94|282.94|284.94|282.94|284.69|282.69|0
1642634150000|2022-01-19 23:15:50|285.19|283.19|285.19|283.19|285.19|283.19|285.19|283.19|0
1642634160000|2022-01-19 23:16:00|286.06|284.06|286.31|284.31|286.44|284.44|286.06|284.06|0
1642634170000|2022-01-19 23:16:10|285.94|283.94|285.69|283.69|286.44|284.44|285.69|283.69|0
1642634180000|2022-01-19 23:16:20|285.94|283.94|285.94|283.94|285.94|283.94|285.94|283.94|0
1642634190000|2022-01-19 23:16:30|286.19|284.19|285.69|283.69|286.19|284.19|285.69|283.69|0
1642634200000|2022-01-19 23:16:40|286.19|284.19|285.06|283.06|286.19|284.19|284.94|282.94|0
1642634210000|2022-01-19 23:16:50|285.44|283.44|285.44|283.44|285.44|283.44|285.31|283.31|0
1642634220000|2022-01-19 23:17:00|285.94|283.94|285.94|283.94|285.94|283.94|285.94|283.94|0
1642634230000|2022-01-19 23:17:10|285.69|283.69|285.94|283.94|285.94|283.94|285.69|283.69|0
1642634240000|2022-01-19 23:17:20|285.69|283.69|285.19|283.19|285.69|283.69|285.19|283.19|0
1642634250000|2022-01-19 23:17:30|285.44|283.44|285.44|283.44|285.69|283.69|285.44|283.44|0
1642634260000|2022-01-19 23:17:40|285.19|283.19|284.94|282.94|285.19|283.19|284.69|282.69|0
1642634270000|2022-01-19 23:17:50|284.56|282.56|284.69|282.69|284.94|282.94|284.56|282.56|0
1642634280000|2022-01-19 23:18:00|284.56|282.56|284.44|282.44|284.56|282.56|284.44|282.44|0
1642634290000|2022-01-19 23:18:10|284.69|282.69|285.44|283.44|285.44|283.44|284.69|282.69|0
1642634300000|2022-01-19 23:18:20|285.19|283.19|285.44|283.44|285.44|283.44|285.19|283.19|0
1642634310000|2022-01-19 23:18:30|285.19|283.19|284.94|282.94|285.19|283.19|284.94|282.94|0
1642634320000|2022-01-19 23:18:40|285.19|283.19|284.94|282.94|285.19|283.19|284.94|282.94|0
1642634330000|2022-01-19 23:18:50|284.81|282.81|284.94|282.94|284.94|282.94|284.81|282.81|0
1642634350000|2022-01-19 23:19:10|284.69|282.69|284.69|282.69|284.69|282.69|284.44|282.44|0
1642634360000|2022-01-19 23:19:20|284.56|282.56|284.44|282.44|284.69|282.69|284.44|282.44|0
1642634370000|2022-01-19 23:19:30|284.31|282.31|284.19|282.19|284.31|282.31|284.06|282.06|0
1642634380000|2022-01-19 23:19:40|284.44|282.44|284.44|282.44|284.44|282.44|284.44|282.44|0
1642634390000|2022-01-19 23:19:50|284.31|282.31|284.19|282.19|284.31|282.31|284.19|282.19|0
1642634400000|2022-01-19 23:20:00|283.94|281.94|284.69|282.69|284.69|282.69|283.94|281.94|0
1642634410000|2022-01-19 23:20:10|284.44|282.44|284.19|282.19|284.44|282.44|284.19|282.19|0
1642634420000|2022-01-19 23:20:20|283.56|281.56|283.69|281.69|283.69|281.69|283.45|281.45|0
1642634430000|2022-01-19 23:20:30|283.94|281.94|283.69|281.69|283.94|281.94|283.69|281.69|0
1642634440000|2022-01-19 23:20:40|283.45|281.45|282.45|280.45|283.45|281.45|282.45|280.45|0
1642634450000|2022-01-19 23:20:50|282.2|280.2|282.45|280.45|282.7|280.7|282.2|280.2|0
1642634460000|2022-01-19 23:21:00|282.2|280.2|282.2|280.2|282.45|280.45|282.2|280.2|0
1642634470000|2022-01-19 23:21:10|282.7|280.7|282.7|280.7|282.7|280.7|282.45|280.45|0
1642634480000|2022-01-19 23:21:20|282.57|280.57|282.57|280.57|282.57|280.57|282.57|280.57|0
1642634490000|2022-01-19 23:21:30|282.7|280.7|281.95|279.95|282.7|280.7|281.95|279.95|0
1642634500000|2022-01-19 23:21:40|281.82|279.82|281.45|279.45|281.82|279.82|281.45|279.45|0
1642634510000|2022-01-19 23:21:50|281.7|279.7|281.7|279.7|281.95|279.95|281.7|279.7|0
1642634520000|2022-01-19 23:22:00|281.45|279.45|281.95|279.95|281.95|279.95|281.45|279.45|0
1642634530000|2022-01-19 23:22:10|282.2|280.2|281.95|279.95|282.2|280.2|281.95|279.95|0
1642634540000|2022-01-19 23:22:20|282.07|280.07|282.07|280.07|282.2|280.2|282.07|280.07|0
1642634550000|2022-01-19 23:22:30|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642634560000|2022-01-19 23:22:40|281.45|279.45|281.7|279.7|281.7|279.7|281.45|279.45|0
1642634570000|2022-01-19 23:22:50|281.95|279.95|282.2|280.2|282.2|280.2|281.95|279.95|0
1642634580000|2022-01-19 23:23:00|282.07|280.07|281.95|279.95|282.07|280.07|281.95|279.95|0
1642634590000|2022-01-19 23:23:10|282.07|280.07|281.7|279.7|282.2|280.2|281.7|279.7|0
1642634600000|2022-01-19 23:23:20|281.95|279.95|281.7|279.7|281.95|279.95|281.45|279.45|0
1642634610000|2022-01-19 23:23:30|281.95|279.95|281.95|279.95|281.95|279.95|281.95|279.95|0
1642634620000|2022-01-19 23:23:40|281.7|279.7|281.82|279.82|281.82|279.82|281.7|279.7|0
1642634630000|2022-01-19 23:23:50|281.7|279.7|281.57|279.57|281.7|279.7|281.57|279.57|0
1642634640000|2022-01-19 23:24:00|281.45|279.45|281.7|279.7|281.7|279.7|281.45|279.45|0
1642634650000|2022-01-19 23:24:10|281.82|279.82|281.7|279.7|281.82|279.82|281.7|279.7|0
1642634670000|2022-01-19 23:24:30|281.95|279.95|281.95|279.95|281.95|279.95|281.95|279.95|0
1642634680000|2022-01-19 23:24:40|281.45|279.45|281.32|279.32|281.57|279.57|281.32|279.32|0
1642634690000|2022-01-19 23:24:50|281.45|279.45|281.2|279.2|281.45|279.45|281.2|279.2|0
1642634700000|2022-01-19 23:25:00|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1642634710000|2022-01-19 23:25:10|281.07|279.07|281.45|279.45|281.45|279.45|281.07|279.07|0
1642634720000|2022-01-19 23:25:20|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642634730000|2022-01-19 23:25:30|281.95|279.95|281.82|279.82|281.95|279.95|281.82|279.82|0
1642634740000|2022-01-19 23:25:40|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642634750000|2022-01-19 23:25:50|281.95|279.95|282.45|280.45|282.45|280.45|281.95|279.95|0
1642634760000|2022-01-19 23:26:00|282.32|280.32|281.7|279.7|282.32|280.32|281.7|279.7|0
1642634770000|2022-01-19 23:26:10|281.95|279.95|281.95|279.95|282.07|280.07|281.95|279.95|0
1642634780000|2022-01-19 23:26:20|281.7|279.7|281.95|279.95|281.95|279.95|281.7|279.7|0
1642634790000|2022-01-19 23:26:30|281.82|279.82|282.2|280.2|282.2|280.2|281.82|279.82|0
1642634800000|2022-01-19 23:26:40|282.07|280.07|282.2|280.2|282.2|280.2|282.07|280.07|0
1642634810000|2022-01-19 23:26:50|282.45|280.45|282.45|280.45|282.45|280.45|282.45|280.45|0
1642634820000|2022-01-19 23:27:00|282.7|280.7|282.95|280.95|282.95|280.95|282.7|280.7|0
1642634830000|2022-01-19 23:27:10|283.19|281.19|283.19|281.19|283.19|281.19|283.19|281.19|0
1642634840000|2022-01-19 23:27:20|282.95|280.95|282.95|280.95|282.95|280.95|282.95|280.95|0
1642634850000|2022-01-19 23:27:30|282.2|280.2|282.45|280.45|282.45|280.45|282.2|280.2|0
1642634880000|2022-01-19 23:28:00|282.2|280.2|282.2|280.2|282.2|280.2|282.2|280.2|0
1642634900000|2022-01-19 23:28:20|282.07|280.07|281.95|279.95|282.07|280.07|281.95|279.95|0
1642634910000|2022-01-19 23:28:30|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1642634920000|2022-01-19 23:28:40|281.2|279.2|280.32|278.32|281.2|279.2|280.32|278.32|0
1642634930000|2022-01-19 23:28:50|280.2|278.2|280.2|278.2|280.2|278.2|279.95|277.95|0
1642634940000|2022-01-19 23:29:00|279.7|277.7|279.7|277.7|279.7|277.7|279.7|277.7|0
1642634950000|2022-01-19 23:29:10|280.2|278.2|280.2|278.2|280.45|278.45|280.2|278.2|0
1642634960000|2022-01-19 23:29:20|280.45|278.45|280.95|278.95|280.95|278.95|280.45|278.45|0
1642634970000|2022-01-19 23:29:30|281.2|279.2|281.2|279.2|281.2|279.2|281.2|279.2|0
1642634980000|2022-01-19 23:29:40|280.95|278.95|281.2|279.2|281.2|279.2|280.95|278.95|0
1642634990000|2022-01-19 23:29:50|280.95|278.95|280.95|278.95|280.95|278.95|280.95|278.95|0
1642635000000|2022-01-19 23:30:00|280.7|278.7|281.7|279.7|281.7|279.7|280.7|278.7|0
1642635010000|2022-01-19 23:30:10|281.45|279.45|281.57|279.57|281.57|279.57|281.45|279.45|0
1642635020000|2022-01-19 23:30:20|281.7|279.7|281.95|279.95|281.95|279.95|281.57|279.57|0
1642635030000|2022-01-19 23:30:30|281.7|279.7|282.45|280.45|282.45|280.45|281.7|279.7|0
1642635040000|2022-01-19 23:30:40|282.2|280.2|282.45|280.45|282.7|280.7|282.2|280.2|0
1642635050000|2022-01-19 23:30:50|282.2|280.2|282.45|280.45|282.45|280.45|282.2|280.2|0
1642635060000|2022-01-19 23:31:00|282.7|280.7|283.19|281.19|283.19|281.19|282.7|280.7|0
1642635080000|2022-01-19 23:31:20|282.94|280.94|282.45|280.45|282.94|280.94|282.45|280.45|0
1642635090000|2022-01-19 23:31:30|282.2|280.2|281.7|279.7|282.2|280.2|281.7|279.7|0
1642635100000|2022-01-19 23:31:40|281.45|279.45|281.95|279.95|281.95|279.95|281.45|279.45|0
1642635110000|2022-01-19 23:31:50|282.2|280.2|282.2|280.2|282.2|280.2|282.2|280.2|0
1642635120000|2022-01-19 23:32:00|281.95|279.95|281.95|279.95|281.95|279.95|281.95|279.95|0
1642635130000|2022-01-19 23:32:10|281.7|279.7|281.45|279.45|281.7|279.7|281.2|279.2|0
1642635140000|2022-01-19 23:32:20|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642635150000|2022-01-19 23:32:30|281.95|279.95|281.7|279.7|281.95|279.95|281.7|279.7|0
1642635160000|2022-01-19 23:32:40|281.95|279.95|281.7|279.7|281.95|279.95|281.7|279.7|0
1642635170000|2022-01-19 23:32:50|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1642635180000|2022-01-19 23:33:00|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642635190000|2022-01-19 23:33:10|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1642635200000|2022-01-19 23:33:20|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642635220000|2022-01-19 23:33:40|281.57|279.57|281.57|279.57|281.57|279.57|281.57|279.57|0
1642635230000|2022-01-19 23:33:50|281.7|279.7|281.7|279.7|281.82|279.82|281.7|279.7|0
1642635240000|2022-01-19 23:34:00|281.95|279.95|281.95|279.95|281.95|279.95|281.95|279.95|0
1642635250000|2022-01-19 23:34:10|282.2|280.2|281.7|279.7|282.2|280.2|281.7|279.7|0
1642635260000|2022-01-19 23:34:20|281.82|279.82|281.95|279.95|281.95|279.95|281.82|279.82|0
1642635300000|2022-01-19 23:35:00|281.45|279.45|281.2|279.2|281.45|279.45|280.95|278.95|0
1642635310000|2022-01-19 23:35:10|281.45|279.45|281.2|279.2|281.45|279.45|281.2|279.2|0
1642635320000|2022-01-19 23:35:20|280.7|278.7|281.2|279.2|281.2|279.2|280.7|278.7|0
1642635330000|2022-01-19 23:35:30|281.07|279.07|281.45|279.45|281.45|279.45|281.07|279.07|0
1642635340000|2022-01-19 23:35:40|281.2|279.2|281.45|279.45|281.7|279.7|281.2|279.2|0
1642635350000|2022-01-19 23:35:50|281.2|279.2|281.2|279.2|281.32|279.32|281.2|279.2|0
1642635360000|2022-01-19 23:36:00|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1642635370000|2022-01-19 23:36:10|281.7|279.7|281.45|279.45|281.7|279.7|281.45|279.45|0
1642635380000|2022-01-19 23:36:20|281.2|279.2|281.2|279.2|281.2|279.2|281.2|279.2|0
1642635390000|2022-01-19 23:36:30|280.95|278.95|280.7|278.7|280.95|278.95|280.7|278.7|0
1642635400000|2022-01-19 23:36:40|280.95|278.95|281.2|279.2|281.45|279.45|280.95|278.95|0
1642635410000|2022-01-19 23:36:50|281.45|279.45|281.7|279.7|281.7|279.7|281.45|279.45|0
1642635420000|2022-01-19 23:37:00|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1642635430000|2022-01-19 23:37:10|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642635450000|2022-01-19 23:37:30|281.95|279.95|281.95|279.95|281.95|279.95|281.95|279.95|0
1642635460000|2022-01-19 23:37:40|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642635470000|2022-01-19 23:37:50|281.45|279.45|281.2|279.2|281.7|279.7|281.2|279.2|0
1642635480000|2022-01-19 23:38:00|280.7|278.7|280.7|278.7|280.7|278.7|280.7|278.7|0
1642635490000|2022-01-19 23:38:10|280.45|278.45|280.45|278.45|280.45|278.45|280.45|278.45|0
1642635500000|2022-01-19 23:38:20|280.2|278.2|280.7|278.7|280.7|278.7|280.2|278.2|0
1642635510000|2022-01-19 23:38:30|280.45|278.45|279.45|277.45|280.45|278.45|279.45|277.45|0
1642635520000|2022-01-19 23:38:40|279.95|277.95|280.2|278.2|280.2|278.2|279.95|277.95|0
1642635530000|2022-01-19 23:38:50|280.45|278.45|280.45|278.45|280.45|278.45|280.45|278.45|0
1642635540000|2022-01-19 23:39:00|280.2|278.2|281.45|279.45|281.45|279.45|280.2|278.2|0
1642635550000|2022-01-19 23:39:10|281.7|279.7|281.95|279.95|281.95|279.95|281.7|279.7|0
1642635560000|2022-01-19 23:39:20|282.07|280.07|282.31|280.31|282.31|280.31|282.07|280.07|0
1642635570000|2022-01-19 23:39:30|282.19|280.19|282.69|280.69|282.69|280.69|282.19|280.19|0
1642635580000|2022-01-19 23:39:40|282.56|280.56|282.56|280.56|282.56|280.56|282.56|280.56|0
1642635590000|2022-01-19 23:39:50|282.69|280.69|282.69|280.69|282.69|280.69|282.69|280.69|0
1642635600000|2022-01-19 23:40:00|282.94|280.94|282.94|280.94|282.94|280.94|282.69|280.69|0
1642635610000|2022-01-19 23:40:10|282.81|280.81|282.44|280.44|282.81|280.81|282.44|280.44|0
1642635620000|2022-01-19 23:40:20|282.69|280.69|282.69|280.69|282.69|280.69|282.69|280.69|0
1642635630000|2022-01-19 23:40:30|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1642635640000|2022-01-19 23:40:40|282.19|280.19|282.19|280.19|282.44|280.44|282.19|280.19|0
1642635650000|2022-01-19 23:40:50|281.95|279.95|282.19|280.19|282.19|280.19|281.95|279.95|0
1642635660000|2022-01-19 23:41:00|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642635670000|2022-01-19 23:41:10|281.95|279.95|281.95|279.95|281.95|279.95|281.95|279.95|0
1642635680000|2022-01-19 23:41:20|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1642635690000|2022-01-19 23:41:30|281.95|279.95|282.44|280.44|282.44|280.44|281.95|279.95|0
1642635700000|2022-01-19 23:41:40|282.19|280.19|282.69|280.69|282.69|280.69|282.19|280.19|0
1642635720000|2022-01-19 23:42:00|282.81|280.81|282.69|280.69|282.81|280.81|282.69|280.69|0
1642635740000|2022-01-19 23:42:20|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1642635770000|2022-01-19 23:42:50|282.19|280.19|282.69|280.69|282.69|280.69|282.19|280.19|0
1642635780000|2022-01-19 23:43:00|282.94|280.94|282.94|280.94|282.94|280.94|282.94|280.94|0
1642635790000|2022-01-19 23:43:10|283.19|281.19|283.19|281.19|283.19|281.19|283.19|281.19|0
1642635800000|2022-01-19 23:43:20|283.44|281.44|282.69|280.69|283.44|281.44|282.69|280.69|0
1642635810000|2022-01-19 23:43:30|282.94|280.94|282.94|280.94|282.94|280.94|282.94|280.94|0
1642635830000|2022-01-19 23:43:50|283.19|281.19|283.44|281.44|283.44|281.44|283.19|281.19|0
1642635840000|2022-01-19 23:44:00|283.19|281.19|283.69|281.69|283.69|281.69|283.19|281.19|0
1642635860000|2022-01-19 23:44:20|283.94|281.94|283.44|281.44|283.94|281.94|283.44|281.44|0
1642635870000|2022-01-19 23:44:30|283.69|281.69|283.69|281.69|283.94|281.94|283.69|281.69|0
1642635880000|2022-01-19 23:44:40|283.94|281.94|283.94|281.94|283.94|281.94|283.94|281.94|0
1642635890000|2022-01-19 23:44:50|284.19|282.19|283.69|281.69|284.19|282.19|283.69|281.69|0
1642635900000|2022-01-19 23:45:00|283.94|281.94|283.69|281.69|283.94|281.94|283.69|281.69|0
1642635910000|2022-01-19 23:45:10|283.44|281.44|283.44|281.44|283.44|281.44|283.44|281.44|0
1642635930000|2022-01-19 23:45:30|283.69|281.69|283.44|281.44|283.69|281.69|283.44|281.44|0
1642635940000|2022-01-19 23:45:40|283.19|281.19|283.19|281.19|283.19|281.19|283.19|281.19|0
1642635950000|2022-01-19 23:45:50|283.69|281.69|283.19|281.19|283.69|281.69|283.19|281.19|0
1642635960000|2022-01-19 23:46:00|283.44|281.44|283.44|281.44|283.56|281.56|283.44|281.44|0
1642635970000|2022-01-19 23:46:10|283.19|281.19|283.19|281.19|283.44|281.44|283.19|281.19|0
1642635980000|2022-01-19 23:46:20|282.94|280.94|283.19|281.19|283.19|281.19|282.94|280.94|0
1642635990000|2022-01-19 23:46:30|282.94|280.94|282.94|280.94|282.94|280.94|282.94|280.94|0
1642636010000|2022-01-19 23:46:50|282.69|280.69|282.94|280.94|282.94|280.94|282.69|280.69|0
1642636020000|2022-01-19 23:47:00|282.69|280.69|282.44|280.44|282.69|280.69|282.19|280.19|0
1642636030000|2022-01-19 23:47:10|282.31|280.31|282.19|280.19|282.31|280.31|282.19|280.19|0
1642636040000|2022-01-19 23:47:20|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1642636050000|2022-01-19 23:47:30|282.19|280.19|282.69|280.69|282.69|280.69|282.19|280.19|0
1642636060000|2022-01-19 23:47:40|282.94|280.94|282.69|280.69|282.94|280.94|282.69|280.69|0
1642636070000|2022-01-19 23:47:50|282.44|280.44|282.44|280.44|282.56|280.56|282.44|280.44|0
1642636080000|2022-01-19 23:48:00|282.56|280.56|281.94|279.94|282.69|280.69|281.94|279.94|0
1642636090000|2022-01-19 23:48:10|281.81|279.81|281.94|279.94|281.94|279.94|281.81|279.81|0
1642636100000|2022-01-19 23:48:20|282.06|280.06|282.06|280.06|282.06|280.06|282.06|280.06|0
1642636110000|2022-01-19 23:48:30|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1642636120000|2022-01-19 23:48:40|281.69|279.69|281.69|279.69|281.81|279.81|281.69|279.69|0
1642636130000|2022-01-19 23:48:50|281.45|279.45|281.45|279.45|281.69|279.69|281.45|279.45|0
1642636140000|2022-01-19 23:49:00|281.69|279.69|281.69|279.69|281.69|279.69|281.69|279.69|0
1642636150000|2022-01-19 23:49:10|281.56|279.56|281.69|279.69|281.69|279.69|281.45|279.45|0
1642636160000|2022-01-19 23:49:20|281.45|279.45|282.19|280.19|282.19|280.19|281.45|279.45|0
1642636170000|2022-01-19 23:49:30|282.06|280.06|282.19|280.19|282.19|280.19|282.06|280.06|0
1642636180000|2022-01-19 23:49:40|282.06|280.06|282.06|280.06|282.06|280.06|282.06|280.06|0
1642636190000|2022-01-19 23:49:50|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1642636200000|2022-01-19 23:50:00|281.69|279.69|281.56|279.56|281.69|279.69|281.56|279.56|0
1642636210000|2022-01-19 23:50:10|281.45|279.45|280.95|278.95|281.45|279.45|280.95|278.95|0
1642636220000|2022-01-19 23:50:20|280.7|278.7|280.57|278.57|280.7|278.7|280.57|278.57|0
1642636230000|2022-01-19 23:50:30|280.45|278.45|278.45|276.45|280.45|278.45|278.45|276.45|0
1642636240000|2022-01-19 23:50:40|278.2|276.2|278.45|276.45|278.45|276.45|278.2|276.2|0
1642636250000|2022-01-19 23:50:50|277.45|275.45|277.2|275.2|277.45|275.45|276.96|274.96|0
1642636270000|2022-01-19 23:51:10|276.71|274.71|277.07|275.07|277.2|275.2|276.71|274.71|0
1642636280000|2022-01-19 23:51:20|276.96|274.96|277.7|275.7|277.7|275.7|276.96|274.96|0
1642636290000|2022-01-19 23:51:30|277.45|275.45|277.2|275.2|277.45|275.45|277.2|275.2|0
1642636300000|2022-01-19 23:51:40|277.45|275.45|277.45|275.45|277.45|275.45|277.2|275.2|0
1642636310000|2022-01-19 23:51:50|277.2|275.2|276.96|274.96|277.2|275.2|276.96|274.96|0
1642636320000|2022-01-19 23:52:00|277.2|275.2|277.2|275.2|277.2|275.2|276.96|274.96|0
1642636330000|2022-01-19 23:52:10|276.96|274.96|277.32|275.32|277.32|275.32|276.96|274.96|0
1642636340000|2022-01-19 23:52:20|276.96|274.96|276.21|274.21|276.96|274.96|276.21|274.21|0
1642636350000|2022-01-19 23:52:30|275.96|273.96|275.46|273.46|275.96|273.96|275.46|273.46|0
1642636360000|2022-01-19 23:52:40|274.96|272.96|275.96|273.96|275.96|273.96|274.96|272.96|0
1642636370000|2022-01-19 23:52:50|275.71|273.71|274.96|272.96|275.71|273.71|274.96|272.96|0
1642636380000|2022-01-19 23:53:00|274.71|272.71|275.46|273.46|275.58|273.58|274.71|272.71|0
1642636390000|2022-01-19 23:53:10|275.33|273.33|276.46|274.46|276.71|274.71|275.33|273.33|0
1642636400000|2022-01-19 23:53:20|276.33|274.33|275.46|273.46|276.33|274.33|275.46|273.46|0
1642636410000|2022-01-19 23:53:30|275.83|273.83|276.21|274.21|276.21|274.21|275.71|273.71|0
1642636420000|2022-01-19 23:53:40|275.71|273.71|275.96|273.96|275.96|273.96|275.71|273.71|0
1642636430000|2022-01-19 23:53:50|276.21|274.21|275.96|273.96|276.21|274.21|275.96|273.96|0
1642636440000|2022-01-19 23:54:00|276.21|274.21|275.96|273.96|276.21|274.21|275.96|273.96|0
1642636450000|2022-01-19 23:54:10|275.83|273.83|276.21|274.21|276.21|274.21|275.83|273.83|0
1642636460000|2022-01-19 23:54:20|276.08|274.08|276.46|274.46|276.46|274.46|276.08|274.08|0
1642636470000|2022-01-19 23:54:30|276.33|274.33|276.33|274.33|276.33|274.33|276.21|274.21|0
1642636480000|2022-01-19 23:54:40|276.46|274.46|276.71|274.71|276.95|274.95|276.46|274.46|0
1642636490000|2022-01-19 23:54:50|276.46|274.46|276.58|274.58|276.71|274.71|276.46|274.46|0
1642636500000|2022-01-19 23:55:00|276.46|274.46|276.95|274.95|276.95|274.95|276.33|274.33|0
1642636510000|2022-01-19 23:55:10|277.2|275.2|277.2|275.2|277.2|275.2|276.95|274.95|0
1642636520000|2022-01-19 23:55:20|276.71|274.71|276.82|274.82|276.82|274.82|276.71|274.71|0
1642636530000|2022-01-19 23:55:30|276.71|274.71|276.71|274.71|276.71|274.71|276.58|274.58|0
1642636540000|2022-01-19 23:55:40|276.58|274.58|276.58|274.58|276.58|274.58|276.46|274.46|0
1642636550000|2022-01-19 23:55:50|276.71|274.71|276.58|274.58|276.71|274.71|276.58|274.58|0
1642636560000|2022-01-19 23:56:00|276.21|274.21|275.96|273.96|276.21|274.21|275.96|273.96|0
1642636570000|2022-01-19 23:56:10|275.83|273.83|275.71|273.71|275.83|273.83|275.46|273.46|0
1642636580000|2022-01-19 23:56:20|275.83|273.83|275.96|273.96|275.96|273.96|275.83|273.83|0
1642636590000|2022-01-19 23:56:30|275.71|273.71|275.71|273.71|275.71|273.71|275.46|273.46|0
1642636600000|2022-01-19 23:56:40|275.46|273.46|275.21|273.21|275.58|273.58|275.21|273.21|0
1642636610000|2022-01-19 23:56:50|274.96|272.96|275.71|273.71|275.71|273.71|274.96|272.96|0
1642636620000|2022-01-19 23:57:00|275.96|273.96|275.46|273.46|275.96|273.96|275.46|273.46|0
1642636650000|2022-01-19 23:57:30|275.96|273.96|276.08|274.08|276.08|274.08|275.96|273.96|0
1642636660000|2022-01-19 23:57:40|276.21|274.21|276.08|274.08|276.21|274.21|275.96|273.96|0
1642636670000|2022-01-19 23:57:50|275.71|273.71|275.58|273.58|275.71|273.71|275.46|273.46|0
1642636680000|2022-01-19 23:58:00|275.71|273.71|275.71|273.71|275.71|273.71|275.46|273.46|0
1642636690000|2022-01-19 23:58:10|275.46|273.46|274.96|272.96|275.46|273.46|274.96|272.96|0
1642636700000|2022-01-19 23:58:20|275.21|273.21|275.46|273.46|275.46|273.46|275.21|273.21|0
1642636710000|2022-01-19 23:58:30|275.71|273.71|275.46|273.46|275.71|273.71|275.46|273.46|0
1642636720000|2022-01-19 23:58:40|275.71|273.71|275.96|273.96|275.96|273.96|275.58|273.58|0
1642636730000|2022-01-19 23:58:50|275.71|273.71|275.46|273.46|275.71|273.71|275.46|273.46|0
1642636740000|2022-01-19 23:59:00|275.71|273.71|275.71|273.71|275.96|273.96|275.71|273.71|0
1642636750000|2022-01-19 23:59:10|275.46|273.46|275.46|273.46|275.46|273.46|275.46|273.46|0
1642636760000|2022-01-19 23:59:20|275.21|273.21|275.21|273.21|275.21|273.21|275.21|273.21|0
1642636770000|2022-01-19 23:59:30|274.96|272.96|275.46|273.46|275.46|273.46|274.96|272.96|0
1642636780000|2022-01-19 23:59:40|275.71|273.71|275.58|273.58|275.71|273.71|275.46|273.46|0
1642636790000|2022-01-19 23:59:50|275.71|273.71|275.46|273.46|275.96|273.96|275.46|273.46|0
1642636800000|2022-01-20 00:00:00|275.71|273.71|277.45|275.45|277.45|275.45|275.71|273.71|0
1642636810000|2022-01-20 00:00:10|277.32|275.32|278.95|276.95|278.95|276.95|277.32|275.32|0
1642636820000|2022-01-20 00:00:20|278.7|276.7|278.45|276.45|278.7|276.7|278.45|276.45|0
1642636830000|2022-01-20 00:00:30|278.7|276.7|278.45|276.45|278.82|276.82|278.45|276.45|0
1642636840000|2022-01-20 00:00:40|278.95|276.95|279.7|277.7|280.2|278.2|278.95|276.95|0
1642636850000|2022-01-20 00:00:50|279.2|277.2|279.45|277.45|279.45|277.45|279.2|277.2|0
1642636860000|2022-01-20 00:01:00|279.7|277.7|279.2|277.2|279.7|277.7|279.2|277.2|0
1642636870000|2022-01-20 00:01:10|278.95|276.95|278.7|276.7|278.95|276.95|278.7|276.7|0
1642636880000|2022-01-20 00:01:20|278.95|276.95|279.2|277.2|279.2|277.2|278.95|276.95|0
1642636890000|2022-01-20 00:01:30|279.7|277.7|279.7|277.7|279.95|277.95|279.7|277.7|0
1642636900000|2022-01-20 00:01:40|279.45|277.45|279.2|277.2|279.45|277.45|279.2|277.2|0
1642636910000|2022-01-20 00:01:50|278.82|276.82|278.95|276.95|278.95|276.95|278.82|276.82|0
1642636920000|2022-01-20 00:02:00|278.7|276.7|280.45|278.45|280.45|278.45|278.7|276.7|0
1642636930000|2022-01-20 00:02:10|280.81|278.81|280.2|278.2|280.81|278.81|280.2|278.2|0
1642636940000|2022-01-20 00:02:20|280.57|278.57|280.45|278.45|280.57|278.57|280.45|278.45|0
1642636950000|2022-01-20 00:02:30|280.2|278.2|280.07|278.07|280.2|278.2|280.07|278.07|0
1642636960000|2022-01-20 00:02:40|280.2|278.2|281.19|279.19|281.69|279.69|280.2|278.2|0
1642636970000|2022-01-20 00:02:50|280.94|278.94|280.57|278.57|280.94|278.94|280.57|278.57|0
1642636980000|2022-01-20 00:03:00|280.45|278.45|281.19|279.19|281.19|279.19|280.45|278.45|0
1642636990000|2022-01-20 00:03:10|281.44|279.44|280.94|278.94|281.69|279.69|280.94|278.94|0
1642637000000|2022-01-20 00:03:20|280.69|278.69|280.45|278.45|280.69|278.69|280.45|278.45|0
1642637010000|2022-01-20 00:03:30|280.32|278.32|281.19|279.19|281.19|279.19|280.32|278.32|0
1642637020000|2022-01-20 00:03:40|281.06|279.06|281.19|279.19|281.19|279.19|281.06|279.06|0
1642637030000|2022-01-20 00:03:50|281.06|279.06|281.06|279.06|281.19|279.19|281.06|279.06|0
1642637040000|2022-01-20 00:04:00|281.19|279.19|281.19|279.19|281.44|279.44|280.94|278.94|0
1642637050000|2022-01-20 00:04:10|281.31|279.31|281.56|279.56|281.69|279.69|281.31|279.31|0
1642637060000|2022-01-20 00:04:20|281.69|279.69|281.94|279.94|281.94|279.94|281.69|279.69|0
1642637070000|2022-01-20 00:04:30|281.69|279.69|281.81|279.81|281.81|279.81|281.69|279.69|0
1642637080000|2022-01-20 00:04:40|282.19|280.19|282.81|280.81|282.94|280.94|282.19|280.19|0
1642637090000|2022-01-20 00:04:50|282.69|280.69|281.94|279.94|282.69|280.69|281.94|279.94|0
1642637100000|2022-01-20 00:05:00|282.19|280.19|282.69|280.69|282.69|280.69|282.19|280.19|0
1642637110000|2022-01-20 00:05:10|282.56|280.56|282.94|280.94|282.94|280.94|282.56|280.56|0
1642637120000|2022-01-20 00:05:20|282.81|280.81|283.19|281.19|283.19|281.19|282.69|280.69|0
1642637130000|2022-01-20 00:05:30|283.44|281.44|283.19|281.19|283.69|281.69|283.19|281.19|0
1642637140000|2022-01-20 00:05:40|283.44|281.44|283.44|281.44|283.69|281.69|283.44|281.44|0
1642637150000|2022-01-20 00:05:50|283.69|281.69|283.44|281.44|283.69|281.69|283.44|281.44|0
1642637160000|2022-01-20 00:06:00|283.31|281.31|283.94|281.94|283.94|281.94|283.31|281.31|0
1642637170000|2022-01-20 00:06:10|284.19|282.19|284.44|282.44|284.44|282.44|284.19|282.19|0
1642637180000|2022-01-20 00:06:20|283.69|281.69|283.69|281.69|284.06|282.06|283.69|281.69|0
1642637190000|2022-01-20 00:06:30|283.94|281.94|284.69|282.69|284.69|282.69|283.94|281.94|0
1642637200000|2022-01-20 00:06:40|284.94|282.94|284.94|282.94|285.19|283.19|284.94|282.94|0
1642637210000|2022-01-20 00:06:50|285.43|283.43|285.43|283.43|285.43|283.43|285.19|283.19|0
1642637220000|2022-01-20 00:07:00|285.3|283.3|285.43|283.43|285.68|283.68|285.3|283.3|0
1642637230000|2022-01-20 00:07:10|285.68|283.68|285.93|283.93|285.93|283.93|285.43|283.43|0
1642637240000|2022-01-20 00:07:20|285.19|283.19|285.19|283.19|285.43|283.43|284.94|282.94|0
1642637250000|2022-01-20 00:07:30|285.43|283.43|285.43|283.43|285.43|283.43|285.43|283.43|0
1642637260000|2022-01-20 00:07:40|285.68|283.68|285.93|283.93|285.93|283.93|285.68|283.68|0
1642637270000|2022-01-20 00:07:50|286.18|284.18|286.18|284.18|286.18|284.18|285.8|283.8|0
1642637280000|2022-01-20 00:08:00|286.43|284.43|286.18|284.18|286.43|284.43|286.18|284.18|0
1642637290000|2022-01-20 00:08:10|285.93|283.93|287.18|285.18|287.18|285.18|285.93|283.93|0
1642637300000|2022-01-20 00:08:20|286.68|284.68|286.43|284.43|286.68|284.68|286.43|284.43|0
1642637310000|2022-01-20 00:08:30|286.68|284.68|286.18|284.18|286.68|284.68|286.18|284.18|0
1642637320000|2022-01-20 00:08:40|286.43|284.43|286.43|284.43|286.68|284.68|286.43|284.43|0
1642637330000|2022-01-20 00:08:50|286.68|284.68|286.43|284.43|286.68|284.68|286.43|284.43|0
1642637340000|2022-01-20 00:09:00|286.55|284.55|286.93|284.93|286.93|284.93|286.55|284.55|0
1642637350000|2022-01-20 00:09:10|287.18|285.18|287.18|285.18|287.43|285.43|287.18|285.18|0
1642637360000|2022-01-20 00:09:20|286.93|284.93|286.93|284.93|287.18|285.18|286.93|284.93|0
1642637370000|2022-01-20 00:09:30|287.18|285.18|287.43|285.43|287.43|285.43|287.18|285.18|0
1642637380000|2022-01-20 00:09:40|287.68|285.68|287.43|285.43|287.68|285.68|287.43|285.43|0
1642637390000|2022-01-20 00:09:50|287.18|285.18|287.18|285.18|287.43|285.43|287.18|285.18|0
1642637400000|2022-01-20 00:10:00|287.05|285.05|286.93|284.93|287.05|285.05|286.93|284.93|0
1642637410000|2022-01-20 00:10:10|287.18|285.18|287.18|285.18|287.18|285.18|287.18|285.18|0
1642637420000|2022-01-20 00:10:20|286.93|284.93|286.93|284.93|286.93|284.93|286.93|284.93|0
1642637430000|2022-01-20 00:10:30|287.05|285.05|286.68|284.68|287.05|285.05|286.68|284.68|0
1642637440000|2022-01-20 00:10:40|286.43|284.43|287.18|285.18|287.18|285.18|286.43|284.43|0
1642637450000|2022-01-20 00:10:50|287.68|285.68|287.43|285.43|287.68|285.68|287.43|285.43|0
1642637460000|2022-01-20 00:11:00|287.68|285.68|287.8|285.8|287.8|285.8|287.68|285.68|0
1642637470000|2022-01-20 00:11:10|287.93|285.93|288.18|286.18|288.18|286.18|287.93|285.93|0
1642637480000|2022-01-20 00:11:20|287.93|285.93|287.93|285.93|287.93|285.93|287.68|285.68|0
1642637490000|2022-01-20 00:11:30|287.68|285.68|288.18|286.18|288.18|286.18|287.68|285.68|0
1642637500000|2022-01-20 00:11:40|288.43|286.43|289.05|287.05|289.05|287.05|288.43|286.43|0
1642637510000|2022-01-20 00:11:50|288.93|286.93|288.43|286.43|288.93|286.93|288.43|286.43|0
1642637520000|2022-01-20 00:12:00|288.68|286.68|288.93|286.93|288.93|286.93|288.68|286.68|0
1642637530000|2022-01-20 00:12:10|288.55|286.55|288.43|286.43|288.68|286.68|288.43|286.43|0
1642637540000|2022-01-20 00:12:20|288.18|286.18|287.93|285.93|288.18|286.18|287.93|285.93|0
1642637550000|2022-01-20 00:12:30|288.18|286.18|288.43|286.43|288.68|286.68|288.18|286.18|0
1642637560000|2022-01-20 00:12:40|288.68|286.68|288.43|286.43|288.68|286.68|288.43|286.43|0
1642637570000|2022-01-20 00:12:50|288.18|286.18|288.93|286.93|288.93|286.93|288.18|286.18|0
1642637580000|2022-01-20 00:13:00|288.43|286.43|288.93|286.93|288.93|286.93|288.43|286.43|0
1642637590000|2022-01-20 00:13:10|289.18|287.18|288.68|286.68|289.18|287.18|288.68|286.68|0
1642637600000|2022-01-20 00:13:20|288.93|286.93|288.93|286.93|289.18|287.18|288.93|286.93|0
1642637610000|2022-01-20 00:13:30|289.18|287.18|288.93|286.93|289.18|287.18|288.93|286.93|0
1642637620000|2022-01-20 00:13:40|289.18|287.18|289.18|287.18|289.18|287.18|289.18|287.18|0
1642637630000|2022-01-20 00:13:50|288.93|286.93|288.93|286.93|288.93|286.93|288.68|286.68|0
1642637640000|2022-01-20 00:14:00|288.68|286.68|288.68|286.68|288.68|286.68|288.43|286.43|0
1642637650000|2022-01-20 00:14:10|288.93|286.93|289.05|287.05|289.05|287.05|288.93|286.93|0
1642637660000|2022-01-20 00:14:20|289.18|287.18|289.3|287.3|289.43|287.43|289.18|287.18|0
1642637670000|2022-01-20 00:14:30|289.43|287.43|289.68|287.68|289.68|287.68|289.43|287.43|0
1642637680000|2022-01-20 00:14:40|289.55|287.55|289.43|287.43|289.55|287.55|289.43|287.43|0
1642637690000|2022-01-20 00:14:50|289.3|287.3|289.43|287.43|289.43|287.43|289.3|287.3|0
1642637700000|2022-01-20 00:15:00|288.93|286.93|288.68|286.68|288.93|286.93|288.68|286.68|0
1642637710000|2022-01-20 00:15:10|288.43|286.43|288.43|286.43|288.43|286.43|287.93|285.93|0
1642637720000|2022-01-20 00:15:20|288.68|286.68|289.18|287.18|289.43|287.43|288.68|286.68|0
1642637730000|2022-01-20 00:15:30|289.43|287.43|289.43|287.43|289.68|287.68|289.43|287.43|0
1642637740000|2022-01-20 00:15:40|288.93|286.93|288.93|286.93|289.05|287.05|288.93|286.93|0
1642637750000|2022-01-20 00:15:50|289.18|287.18|289.18|287.18|289.18|287.18|289.18|287.18|0
1642637760000|2022-01-20 00:16:00|289.3|287.3|290.18|288.18|290.18|288.18|289.3|287.3|0
1642637770000|2022-01-20 00:16:10|289.93|287.93|290.43|288.43|290.43|288.43|289.93|287.93|0
1642637780000|2022-01-20 00:16:20|290.67|288.67|290.3|288.3|290.67|288.67|290.3|288.3|0
1642637790000|2022-01-20 00:16:30|290.18|288.18|290.18|288.18|290.18|288.18|290.18|288.18|0
1642637800000|2022-01-20 00:16:40|289.68|287.68|290.18|288.18|290.18|288.18|289.68|287.68|0
1642637810000|2022-01-20 00:16:50|289.8|287.8|290.05|288.05|290.18|288.18|289.8|287.8|0
1642637820000|2022-01-20 00:17:00|290.18|288.18|290.05|288.05|290.18|288.18|289.68|287.68|0
1642637830000|2022-01-20 00:17:10|290.18|288.18|290.18|288.18|290.42|288.42|290.18|288.18|0
1642637840000|2022-01-20 00:17:20|290.05|288.05|289.68|287.68|290.05|288.05|289.68|287.68|0
1642637850000|2022-01-20 00:17:30|289.93|287.93|289.3|287.3|289.93|287.93|289.3|287.3|0
1642637860000|2022-01-20 00:17:40|289.43|287.43|289.43|287.43|289.43|287.43|289.43|287.43|0
1642637880000|2022-01-20 00:18:00|289.3|287.3|289.3|287.3|289.43|287.43|289.3|287.3|0
1642637890000|2022-01-20 00:18:10|289.18|287.18|289.18|287.18|289.43|287.43|289.18|287.18|0
1642637900000|2022-01-20 00:18:20|288.68|286.68|288.93|286.93|289.18|287.18|288.68|286.68|0
1642637910000|2022-01-20 00:18:30|288.68|286.68|289.68|287.68|289.68|287.68|288.68|286.68|0
1642637920000|2022-01-20 00:18:40|289.43|287.43|289.43|287.43|289.43|287.43|289.18|287.18|0
1642637930000|2022-01-20 00:18:50|289.18|287.18|289.18|287.18|289.18|287.18|289.18|287.18|0
1642637940000|2022-01-20 00:19:00|289.43|287.43|289.43|287.43|289.68|287.68|289.43|287.43|0
1642637950000|2022-01-20 00:19:10|289.68|287.68|289.43|287.43|289.68|287.68|289.43|287.43|0
1642637960000|2022-01-20 00:19:20|289.55|287.55|289.55|287.55|289.68|287.68|289.55|287.55|0
1642637970000|2022-01-20 00:19:30|289.43|287.43|289.43|287.43|289.43|287.43|289.18|287.18|0
1642637980000|2022-01-20 00:19:40|288.93|286.93|288.55|286.55|288.93|286.93|288.55|286.55|0
1642637990000|2022-01-20 00:19:50|288.43|286.43|288.43|286.43|288.68|286.68|288.43|286.43|0
1642638000000|2022-01-20 00:20:00|288.68|286.68|288.68|286.68|288.68|286.68|288.68|286.68|0
1642638010000|2022-01-20 00:20:10|288.55|286.55|288.43|286.43|288.68|286.68|288.43|286.43|0
1642638020000|2022-01-20 00:20:20|288.68|286.68|289.18|287.18|289.18|287.18|288.68|286.68|0
1642638030000|2022-01-20 00:20:30|288.93|286.93|288.68|286.68|288.93|286.93|288.43|286.43|0
1642638040000|2022-01-20 00:20:40|288.8|286.8|288.55|286.55|288.8|286.8|288.55|286.55|0
1642638050000|2022-01-20 00:20:50|288.3|286.3|288.43|286.43|288.43|286.43|288.18|286.18|0
1642638060000|2022-01-20 00:21:00|288.68|286.68|288.55|286.55|288.68|286.68|288.43|286.43|0
1642638070000|2022-01-20 00:21:10|288.68|286.68|288.43|286.43|288.68|286.68|288.43|286.43|0
1642638080000|2022-01-20 00:21:20|288.68|286.68|288.43|286.43|288.68|286.68|288.43|286.43|0
1642638090000|2022-01-20 00:21:30|288.68|286.68|289.05|287.05|289.05|287.05|288.68|286.68|0
1642638100000|2022-01-20 00:21:40|288.93|286.93|289.3|287.3|289.3|287.3|288.93|286.93|0
1642638110000|2022-01-20 00:21:50|289.18|287.18|289.05|287.05|289.18|287.18|288.93|286.93|0
1642638120000|2022-01-20 00:22:00|288.43|286.43|288.43|286.43|288.55|286.55|288.43|286.43|0
1642638130000|2022-01-20 00:22:10|288.55|286.55|288.55|286.55|288.68|286.68|288.55|286.55|0
1642638140000|2022-01-20 00:22:20|288.3|286.3|288.68|286.68|288.68|286.68|288.3|286.3|0
1642638150000|2022-01-20 00:22:30|288.93|286.93|288.68|286.68|288.93|286.93|288.68|286.68|0
1642638160000|2022-01-20 00:22:40|288.43|286.43|288.68|286.68|288.68|286.68|288.43|286.43|0
1642638170000|2022-01-20 00:22:50|288.93|286.93|289.18|287.18|289.18|287.18|288.93|286.93|0
1642638180000|2022-01-20 00:23:00|289.05|287.05|288.93|286.93|289.18|287.18|288.93|286.93|0
1642638190000|2022-01-20 00:23:10|289.43|287.43|289.43|287.43|289.43|287.43|289.43|287.43|0
1642638200000|2022-01-20 00:23:20|289.3|287.3|289.68|287.68|289.68|287.68|289.3|287.3|0
1642638210000|2022-01-20 00:23:30|289.43|287.43|289.43|287.43|289.43|287.43|289.43|287.43|0
1642638220000|2022-01-20 00:23:40|289.93|287.93|289.93|287.93|289.93|287.93|289.93|287.93|0
1642638230000|2022-01-20 00:23:50|290.17|288.17|290.17|288.17|290.54|288.54|290.17|288.17|0
1642638240000|2022-01-20 00:24:00|289.93|287.93|289.68|287.68|290.17|288.17|289.68|287.68|0
1642638250000|2022-01-20 00:24:10|289.92|287.92|289.8|287.8|289.92|287.92|289.68|287.68|0
1642638260000|2022-01-20 00:24:20|289.92|287.92|289.68|287.68|289.92|287.92|289.68|287.68|0
1642638270000|2022-01-20 00:24:30|289.8|287.8|289.68|287.68|289.8|287.8|289.68|287.68|0
1642638280000|2022-01-20 00:24:40|289.3|287.3|289.18|287.18|289.43|287.43|289.18|287.18|0
1642638290000|2022-01-20 00:24:50|289.43|287.43|290.17|288.17|290.17|288.17|289.43|287.43|0
1642638300000|2022-01-20 00:25:00|290.42|288.42|290.42|288.42|290.67|288.67|290.42|288.42|0
1642638310000|2022-01-20 00:25:10|290.67|288.67|290.67|288.67|290.79|288.79|290.67|288.67|0
1642638320000|2022-01-20 00:25:20|290.42|288.42|290.67|288.67|290.67|288.67|290.42|288.42|0
1642638330000|2022-01-20 00:25:30|290.92|288.92|290.92|288.92|290.92|288.92|290.67|288.67|0
1642638340000|2022-01-20 00:25:40|290.67|288.67|290.42|288.42|290.67|288.67|290.42|288.42|0
1642638350000|2022-01-20 00:25:50|290.67|288.67|290.17|288.17|290.67|288.67|290.04|288.04|0
1642638360000|2022-01-20 00:26:00|290.42|288.42|289.79|287.79|290.42|288.42|289.79|287.79|0
1642638370000|2022-01-20 00:26:10|289.92|287.92|289.68|287.68|289.92|287.92|289.68|287.68|0
1642638380000|2022-01-20 00:26:20|289.43|287.43|289.3|287.3|289.43|287.43|289.3|287.3|0
1642638390000|2022-01-20 00:26:30|289.18|287.18|289.05|287.05|289.18|287.18|288.93|286.93|0
1642638400000|2022-01-20 00:26:40|289.18|287.18|288.68|286.68|289.18|287.18|288.68|286.68|0
1642638410000|2022-01-20 00:26:50|288.93|286.93|288.93|286.93|289.05|287.05|288.93|286.93|0
1642638420000|2022-01-20 00:27:00|289.05|287.05|289.18|287.18|289.18|287.18|289.05|287.05|0
1642638430000|2022-01-20 00:27:10|289.05|287.05|288.68|286.68|289.05|287.05|288.68|286.68|0
1642638440000|2022-01-20 00:27:20|288.93|286.93|288.93|286.93|288.93|286.93|288.93|286.93|0
1642638450000|2022-01-20 00:27:30|289.05|287.05|288.93|286.93|289.18|287.18|288.93|286.93|0
1642638460000|2022-01-20 00:27:40|289.18|287.18|289.3|287.3|289.3|287.3|289.18|287.18|0
1642638470000|2022-01-20 00:27:50|289.18|287.18|289.67|287.67|289.67|287.67|289.18|287.18|0
1642638480000|2022-01-20 00:28:00|289.55|287.55|289.43|287.43|289.55|287.55|289.43|287.43|0
1642638490000|2022-01-20 00:28:10|289.67|287.67|289.43|287.43|289.67|287.67|289.43|287.43|0
1642638500000|2022-01-20 00:28:20|289.67|287.67|289.67|287.67|289.67|287.67|289.67|287.67|0
1642638510000|2022-01-20 00:28:30|289.92|287.92|289.43|287.43|289.92|287.92|289.43|287.43|0
1642638520000|2022-01-20 00:28:40|289.67|287.67|289.79|287.79|289.92|287.92|289.67|287.67|0
1642638530000|2022-01-20 00:28:50|290.17|288.17|290.17|288.17|290.42|288.42|290.17|288.17|0
1642638540000|2022-01-20 00:29:00|290.29|288.29|290.54|288.54|290.54|288.54|290.29|288.29|0
1642638550000|2022-01-20 00:29:10|290.67|288.67|290.67|288.67|290.67|288.67|290.67|288.67|0
1642638560000|2022-01-20 00:29:20|290.92|288.92|290.67|288.67|290.92|288.92|290.67|288.67|0
1642638570000|2022-01-20 00:29:30|290.54|288.54|290.42|288.42|290.54|288.54|290.42|288.42|0
1642638580000|2022-01-20 00:29:40|290.17|288.17|290.17|288.17|290.17|288.17|290.17|288.17|0
1642638590000|2022-01-20 00:29:50|290.29|288.29|290.42|288.42|290.42|288.42|290.29|288.29|0
1642638600000|2022-01-20 00:30:00|290.17|288.17|289.43|287.43|290.17|288.17|289.43|287.43|0
1642638610000|2022-01-20 00:30:10|289.67|287.67|289.92|287.92|289.92|287.92|289.67|287.67|0
1642638620000|2022-01-20 00:30:20|289.67|287.67|289.67|287.67|289.67|287.67|289.67|287.67|0
1642638630000|2022-01-20 00:30:30|289.92|287.92|289.79|287.79|289.92|287.92|289.67|287.67|0
1642638640000|2022-01-20 00:30:40|289.54|287.54|289.67|287.67|289.92|287.92|289.54|287.54|0
1642638650000|2022-01-20 00:30:50|289.54|287.54|289.43|287.43|289.54|287.54|289.43|287.43|0
1642638660000|2022-01-20 00:31:00|289.54|287.54|289.42|287.42|289.54|287.54|289.42|287.42|0
1642638670000|2022-01-20 00:31:10|289.18|287.18|288.93|286.93|289.18|287.18|288.93|286.93|0
1642638680000|2022-01-20 00:31:20|288.8|286.8|288.93|286.93|288.93|286.93|288.68|286.68|0
1642638690000|2022-01-20 00:31:30|288.68|286.68|288.93|286.93|289.18|287.18|288.68|286.68|0
1642638700000|2022-01-20 00:31:40|289.05|287.05|288.93|286.93|289.05|287.05|288.93|286.93|0
1642638710000|2022-01-20 00:31:50|288.8|286.8|288.8|286.8|288.93|286.93|288.8|286.8|0
1642638720000|2022-01-20 00:32:00|289.18|287.18|288.93|286.93|289.18|287.18|288.68|286.68|0
1642638730000|2022-01-20 00:32:10|289.18|287.18|288.93|286.93|289.18|287.18|288.93|286.93|0
1642638740000|2022-01-20 00:32:20|288.8|286.8|288.68|286.68|288.93|286.93|288.68|286.68|0
1642638750000|2022-01-20 00:32:30|288.43|286.43|289.18|287.18|289.18|287.18|288.43|286.43|0
1642638760000|2022-01-20 00:32:40|288.93|286.93|288.93|286.93|289.18|287.18|288.93|286.93|0
1642638770000|2022-01-20 00:32:50|289.18|287.18|289.18|287.18|289.18|287.18|289.05|287.05|0
1642638790000|2022-01-20 00:33:10|289.67|287.67|289.42|287.42|289.79|287.79|289.42|287.42|0
1642638800000|2022-01-20 00:33:20|289.67|287.67|289.92|287.92|289.92|287.92|289.67|287.67|0
1642638810000|2022-01-20 00:33:30|289.67|287.67|290.04|288.04|290.17|288.17|289.67|287.67|0
1642638820000|2022-01-20 00:33:40|290.17|288.17|290.29|288.29|290.67|288.67|290.17|288.17|0
1642638830000|2022-01-20 00:33:50|290.17|288.17|290.17|288.17|290.17|288.17|290.17|288.17|0
1642638840000|2022-01-20 00:34:00|290.42|288.42|290.79|288.79|290.92|288.92|290.42|288.42|0
1642638850000|2022-01-20 00:34:10|290.92|288.92|291.17|289.17|291.17|289.17|290.92|288.92|0
1642638860000|2022-01-20 00:34:20|291.42|289.42|291.42|289.42|291.42|289.42|291.42|289.42|0
1642638870000|2022-01-20 00:34:30|291.92|289.92|291.92|289.92|291.92|289.92|291.67|289.67|0
1642638880000|2022-01-20 00:34:40|291.79|289.79|291.67|289.67|291.92|289.92|291.67|289.67|0
1642638890000|2022-01-20 00:34:50|291.92|289.92|291.92|289.92|291.92|289.92|291.92|289.92|0
1642638900000|2022-01-20 00:35:00|291.67|289.67|291.17|289.17|291.67|289.67|291.17|289.17|0
1642638910000|2022-01-20 00:35:10|291.42|289.42|290.92|288.92|291.42|289.42|290.92|288.92|0
1642638920000|2022-01-20 00:35:20|291.17|289.17|291.17|289.17|291.17|289.17|291.17|289.17|0
1642638930000|2022-01-20 00:35:30|290.92|288.92|291.17|289.17|291.17|289.17|290.92|288.92|0
1642638940000|2022-01-20 00:35:40|290.67|288.67|290.92|288.92|290.92|288.92|290.67|288.67|0
1642638950000|2022-01-20 00:35:50|291.17|289.17|290.92|288.92|291.17|289.17|290.92|288.92|0
1642638960000|2022-01-20 00:36:00|290.79|288.79|290.92|288.92|291.17|289.17|290.79|288.79|0
1642638970000|2022-01-20 00:36:10|290.79|288.79|290.92|288.92|290.92|288.92|290.79|288.79|0
1642638980000|2022-01-20 00:36:20|290.79|288.79|290.67|288.67|290.92|288.92|290.67|288.67|0
1642639000000|2022-01-20 00:36:40|290.42|288.42|290.17|288.17|290.42|288.42|290.17|288.17|0
1642639010000|2022-01-20 00:36:50|289.92|287.92|289.92|287.92|289.92|287.92|289.79|287.79|0
1642639020000|2022-01-20 00:37:00|289.67|287.67|289.42|287.42|289.79|287.79|289.42|287.42|0
1642639030000|2022-01-20 00:37:10|289.17|287.17|288.68|286.68|289.17|287.17|288.68|286.68|0
1642639040000|2022-01-20 00:37:20|288.8|286.8|288.55|286.55|288.8|286.8|288.18|286.18|0
1642639050000|2022-01-20 00:37:30|288.43|286.43|288.43|286.43|288.43|286.43|288.18|286.18|0
1642639060000|2022-01-20 00:37:40|288.3|286.3|287.93|285.93|288.3|286.3|287.93|285.93|0
1642639070000|2022-01-20 00:37:50|287.68|285.68|288.68|286.68|288.68|286.68|287.68|285.68|0
1642639080000|2022-01-20 00:38:00|288.55|286.55|288.68|286.68|288.68|286.68|288.55|286.55|0
1642639090000|2022-01-20 00:38:10|288.92|286.92|289.42|287.42|289.42|287.42|288.92|286.92|0
1642639100000|2022-01-20 00:38:20|289.17|287.17|288.92|286.92|289.17|287.17|288.92|286.92|0
1642639110000|2022-01-20 00:38:30|289.17|287.17|288.68|286.68|289.17|287.17|288.68|286.68|0
1642639120000|2022-01-20 00:38:40|288.18|286.18|287.93|285.93|288.18|286.18|287.68|285.68|0
1642639130000|2022-01-20 00:38:50|287.68|285.68|287.8|285.8|287.8|285.8|287.68|285.68|0
1642639140000|2022-01-20 00:39:00|287.68|285.68|287.68|285.68|287.93|285.93|287.68|285.68|0
1642639150000|2022-01-20 00:39:10|287.55|285.55|287.43|285.43|287.55|285.55|287.43|285.43|0
1642639160000|2022-01-20 00:39:20|286.68|284.68|286.68|284.68|286.68|284.68|286.68|284.68|0
1642639170000|2022-01-20 00:39:30|286.55|284.55|286.43|284.43|286.55|284.55|286.18|284.18|0
1642639180000|2022-01-20 00:39:40|286.68|284.68|287.18|285.18|287.18|285.18|286.68|284.68|0
1642639190000|2022-01-20 00:39:50|286.93|284.93|286.93|284.93|287.18|285.18|286.93|284.93|0
1642639200000|2022-01-20 00:40:00|287.43|285.43|287.3|285.3|287.43|285.43|287.3|285.3|0
1642639210000|2022-01-20 00:40:10|287.43|285.43|287.55|285.55|287.68|285.68|287.43|285.43|0
1642639220000|2022-01-20 00:40:20|287.68|285.68|286.93|284.93|287.93|285.93|286.93|284.93|0
1642639230000|2022-01-20 00:40:30|287.18|285.18|287.68|285.68|287.68|285.68|287.18|285.18|0
1642639240000|2022-01-20 00:40:40|287.8|285.8|287.8|285.8|287.8|285.8|287.8|285.8|0
1642639250000|2022-01-20 00:40:50|287.93|285.93|287.93|285.93|288.18|286.18|287.93|285.93|0
1642639260000|2022-01-20 00:41:00|288.05|286.05|287.43|285.43|288.05|286.05|287.43|285.43|0
1642639270000|2022-01-20 00:41:10|287.18|285.18|286.68|284.68|287.18|285.18|286.68|284.68|0
1642639280000|2022-01-20 00:41:20|286.43|284.43|286.43|284.43|286.43|284.43|286.43|284.43|0
1642639290000|2022-01-20 00:41:30|286.55|284.55|287.43|285.43|287.43|285.43|286.55|284.55|0
1642639300000|2022-01-20 00:41:40|287.68|285.68|286.93|284.93|287.68|285.68|286.93|284.93|0
1642639320000|2022-01-20 00:42:00|287.05|285.05|287.43|285.43|287.43|285.43|287.05|285.05|0
1642639330000|2022-01-20 00:42:10|287.18|285.18|287.43|285.43|287.43|285.43|287.18|285.18|0
1642639340000|2022-01-20 00:42:20|287.18|285.18|287.05|285.05|287.18|285.18|287.05|285.05|0
1642639350000|2022-01-20 00:42:30|287.18|285.18|286.93|284.93|287.18|285.18|286.93|284.93|0
1642639360000|2022-01-20 00:42:40|287.05|285.05|287.05|285.05|287.18|285.18|287.05|285.05|0
1642639370000|2022-01-20 00:42:50|287.18|285.18|287.18|285.18|287.43|285.43|287.18|285.18|0
1642639390000|2022-01-20 00:43:10|287.43|285.43|287.55|285.55|287.68|285.68|287.43|285.43|0
1642639400000|2022-01-20 00:43:20|287.43|285.43|287.55|285.55|287.68|285.68|287.43|285.43|0
1642639410000|2022-01-20 00:43:30|287.18|285.18|287.43|285.43|287.43|285.43|287.18|285.18|0
1642639420000|2022-01-20 00:43:40|287.18|285.18|286.55|284.55|287.18|285.18|286.43|284.43|0
1642639430000|2022-01-20 00:43:50|286.18|284.18|285.93|283.93|286.18|284.18|285.93|283.93|0
1642639440000|2022-01-20 00:44:00|285.68|283.68|285.43|283.43|285.68|283.68|285.18|283.18|0
1642639450000|2022-01-20 00:44:10|285.68|283.68|286.18|284.18|286.18|284.18|285.68|283.68|0
1642639460000|2022-01-20 00:44:20|285.93|283.93|285.93|283.93|286.18|284.18|285.93|283.93|0
1642639470000|2022-01-20 00:44:30|286.18|284.18|286.68|284.68|286.68|284.68|286.18|284.18|0
1642639480000|2022-01-20 00:44:40|286.55|284.55|286.43|284.43|286.55|284.55|286.43|284.43|0
1642639490000|2022-01-20 00:44:50|286.55|284.55|286.43|284.43|286.68|284.68|286.43|284.43|0
1642639500000|2022-01-20 00:45:00|286.68|284.68|286.68|284.68|286.68|284.68|286.55|284.55|0
1642639510000|2022-01-20 00:45:10|286.43|284.43|286.43|284.43|286.43|284.43|286.43|284.43|0
1642639520000|2022-01-20 00:45:20|286.55|284.55|286.43|284.43|286.55|284.55|286.43|284.43|0
1642639530000|2022-01-20 00:45:30|286.68|284.68|286.68|284.68|286.68|284.68|286.68|284.68|0
1642639540000|2022-01-20 00:45:40|286.55|284.55|286.18|284.18|286.68|284.68|286.18|284.18|0
1642639550000|2022-01-20 00:45:50|285.68|283.68|285.68|283.68|285.93|283.93|285.68|283.68|0
1642639560000|2022-01-20 00:46:00|285.43|283.43|285.43|283.43|285.43|283.43|284.93|282.93|0
1642639570000|2022-01-20 00:46:10|285.68|283.68|285.55|283.55|285.68|283.68|285.43|283.43|0
1642639580000|2022-01-20 00:46:20|285.68|283.68|286.18|284.18|286.18|284.18|285.68|283.68|0
1642639590000|2022-01-20 00:46:30|285.93|283.93|285.68|283.68|285.93|283.93|285.43|283.43|0
1642639600000|2022-01-20 00:46:40|285.55|283.55|285.68|283.68|285.68|283.68|285.55|283.55|0
1642639610000|2022-01-20 00:46:50|285.93|283.93|285.93|283.93|285.93|283.93|285.8|283.8|0
1642639620000|2022-01-20 00:47:00|285.68|283.68|285.93|283.93|285.93|283.93|285.68|283.68|0
1642639630000|2022-01-20 00:47:10|285.8|283.8|285.43|283.43|285.8|283.8|285.3|283.3|0
1642639640000|2022-01-20 00:47:20|285.18|283.18|285.05|283.05|285.43|283.43|285.05|283.05|0
1642639650000|2022-01-20 00:47:30|285.18|283.18|285.18|283.18|285.3|283.3|285.18|283.18|0
1642639660000|2022-01-20 00:47:40|285.43|283.43|285.43|283.43|285.43|283.43|285.43|283.43|0
1642639670000|2022-01-20 00:47:50|285.18|283.18|284.93|282.93|285.18|283.18|284.93|282.93|0
1642639680000|2022-01-20 00:48:00|285.05|283.05|285.18|283.18|285.18|283.18|284.93|282.93|0
1642639690000|2022-01-20 00:48:10|285.05|283.05|284.93|282.93|285.05|283.05|284.93|282.93|0
1642639700000|2022-01-20 00:48:20|285.05|283.05|285.43|283.43|285.43|283.43|284.93|282.93|0
1642639710000|2022-01-20 00:48:30|285.18|283.18|285.3|283.3|285.43|283.43|285.18|283.18|0
1642639720000|2022-01-20 00:48:40|285.43|283.43|285.18|283.18|285.43|283.43|285.18|283.18|0
1642639730000|2022-01-20 00:48:50|285.43|283.43|284.93|282.93|285.43|283.43|284.93|282.93|0
1642639740000|2022-01-20 00:49:00|285.18|283.18|285.3|283.3|285.43|283.43|285.18|283.18|0
1642639750000|2022-01-20 00:49:10|285.18|283.18|284.93|282.93|285.18|283.18|284.68|282.68|0
1642639760000|2022-01-20 00:49:20|285.18|283.18|285.18|283.18|285.18|283.18|285.18|283.18|0
1642639770000|2022-01-20 00:49:30|285.05|283.05|285.05|283.05|285.05|283.05|284.93|282.93|0
1642639780000|2022-01-20 00:49:40|284.93|282.93|284.93|282.93|284.93|282.93|284.68|282.68|0
1642639790000|2022-01-20 00:49:50|285.18|283.18|284.68|282.68|285.18|283.18|284.68|282.68|0
1642639800000|2022-01-20 00:50:00|284.43|282.43|283.93|281.93|284.43|282.43|283.93|281.93|0
1642639810000|2022-01-20 00:50:10|284.05|282.05|283.68|281.68|284.05|282.05|283.68|281.68|0
1642639820000|2022-01-20 00:50:20|283.43|281.43|283.68|281.68|283.68|281.68|283.43|281.43|0
1642639830000|2022-01-20 00:50:30|283.93|281.93|283.68|281.68|283.93|281.93|283.68|281.68|0
1642639840000|2022-01-20 00:50:40|283.93|281.93|283.68|281.68|283.93|281.93|283.68|281.68|0
1642639850000|2022-01-20 00:50:50|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1642639860000|2022-01-20 00:51:00|283.43|281.43|283.43|281.43|283.68|281.68|283.43|281.43|0
1642639870000|2022-01-20 00:51:10|283.68|281.68|282.93|280.93|283.68|281.68|282.93|280.93|0
1642639880000|2022-01-20 00:51:20|282.68|280.68|282.18|280.18|282.68|280.68|282.18|280.18|0
1642639890000|2022-01-20 00:51:30|281.94|279.94|281.94|279.94|281.94|279.94|281.81|279.81|0
1642639900000|2022-01-20 00:51:40|282.18|280.18|281.94|279.94|282.18|280.18|281.94|279.94|0
1642639910000|2022-01-20 00:51:50|281.81|279.81|282.18|280.18|282.18|280.18|281.81|279.81|0
1642639920000|2022-01-20 00:52:00|282.43|280.43|282.68|280.68|282.93|280.93|282.43|280.43|0
1642639930000|2022-01-20 00:52:10|282.8|280.8|282.93|280.93|282.93|280.93|282.8|280.8|0
1642639940000|2022-01-20 00:52:20|282.68|280.68|282.18|280.18|282.68|280.68|282.18|280.18|0
1642639950000|2022-01-20 00:52:30|282.05|280.05|282.43|280.43|282.43|280.43|282.05|280.05|0
1642639960000|2022-01-20 00:52:40|282.05|280.05|282.3|280.3|282.3|280.3|281.94|279.94|0
1642639970000|2022-01-20 00:52:50|282.18|280.18|281.94|279.94|282.18|280.18|281.94|279.94|0
1642639980000|2022-01-20 00:53:00|281.69|279.69|281.81|279.81|281.81|279.81|281.69|279.69|0
1642639990000|2022-01-20 00:53:10|281.94|279.94|282.43|280.43|282.43|280.43|281.94|279.94|0
1642640000000|2022-01-20 00:53:20|282.93|280.93|282.43|280.43|282.93|280.93|282.43|280.43|0
1642640010000|2022-01-20 00:53:30|282.55|280.55|281.94|279.94|282.55|280.55|281.94|279.94|0
1642640020000|2022-01-20 00:53:40|282.18|280.18|282.05|280.05|282.18|280.18|281.94|279.94|0
1642640030000|2022-01-20 00:53:50|282.18|280.18|282.43|280.43|282.43|280.43|282.18|280.18|0
1642640040000|2022-01-20 00:54:00|282.68|280.68|282.68|280.68|282.68|280.68|282.68|280.68|0
1642640050000|2022-01-20 00:54:10|282.93|280.93|282.93|280.93|283.05|281.05|282.93|280.93|0
1642640060000|2022-01-20 00:54:20|283.18|281.18|283.43|281.43|283.43|281.43|283.18|281.18|0
1642640070000|2022-01-20 00:54:30|283.3|281.3|284.18|282.18|284.18|282.18|283.3|281.3|0
1642640080000|2022-01-20 00:54:40|284.05|282.05|284.43|282.43|284.43|282.43|283.93|281.93|0
1642640090000|2022-01-20 00:54:50|284.68|282.68|284.68|282.68|284.68|282.68|284.43|282.43|0
1642640100000|2022-01-20 00:55:00|284.8|282.8|285.18|283.18|285.18|283.18|284.43|282.43|0
1642640110000|2022-01-20 00:55:10|285.43|283.43|285.18|283.18|285.43|283.43|285.18|283.18|0
1642640120000|2022-01-20 00:55:20|285.43|283.43|285.68|283.68|285.8|283.8|285.43|283.43|0
1642640130000|2022-01-20 00:55:30|285.93|283.93|285.8|283.8|285.93|283.93|285.68|283.68|0
1642640140000|2022-01-20 00:55:40|285.68|283.68|285.93|283.93|285.93|283.93|285.68|283.68|0
1642640150000|2022-01-20 00:55:50|286.18|284.18|286.55|284.55|286.55|284.55|286.18|284.18|0
1642640160000|2022-01-20 00:56:00|286.43|284.43|286.05|284.05|286.43|284.43|285.93|283.93|0
1642640170000|2022-01-20 00:56:10|286.43|284.43|286.43|284.43|286.43|284.43|286.43|284.43|0
1642640180000|2022-01-20 00:56:20|286.18|284.18|285.68|283.68|286.18|284.18|285.68|283.68|0
1642640190000|2022-01-20 00:56:30|285.93|283.93|285.93|283.93|285.93|283.93|285.8|283.8|0
1642640200000|2022-01-20 00:56:40|286.18|284.18|285.8|283.8|286.18|284.18|285.68|283.68|0
1642640210000|2022-01-20 00:56:50|285.93|283.93|285.93|283.93|285.93|283.93|285.8|283.8|0
1642640220000|2022-01-20 00:57:00|285.8|283.8|285.8|283.8|285.93|283.93|285.8|283.8|0
1642640230000|2022-01-20 00:57:10|285.93|283.93|286.18|284.18|286.18|284.18|285.93|283.93|0
1642640240000|2022-01-20 00:57:20|285.93|283.93|285.8|283.8|285.93|283.93|285.68|283.68|0
1642640250000|2022-01-20 00:57:30|285.93|283.93|286.43|284.43|286.43|284.43|285.8|283.8|0
1642640260000|2022-01-20 00:57:40|286.68|284.68|286.93|284.93|286.93|284.93|286.68|284.68|0
1642640270000|2022-01-20 00:57:50|286.68|284.68|286.93|284.93|286.93|284.93|286.68|284.68|0
1642640280000|2022-01-20 00:58:00|286.68|284.68|286.68|284.68|286.68|284.68|286.43|284.43|0
1642640290000|2022-01-20 00:58:10|286.8|284.8|287.05|285.05|287.05|285.05|286.8|284.8|0
1642640300000|2022-01-20 00:58:20|287.3|285.3|287.43|285.43|287.43|285.43|287.3|285.3|0
1642640310000|2022-01-20 00:58:30|287.18|285.18|286.8|284.8|287.18|285.18|286.8|284.8|0
1642640320000|2022-01-20 00:58:40|286.93|284.93|286.68|284.68|286.93|284.93|286.55|284.55|0
1642640330000|2022-01-20 00:58:50|286.93|284.93|286.93|284.93|286.93|284.93|286.93|284.93|0
1642640340000|2022-01-20 00:59:00|287.05|285.05|286.93|284.93|287.05|285.05|286.93|284.93|0
1642640350000|2022-01-20 00:59:10|287.05|285.05|287.18|285.18|287.42|285.42|287.05|285.05|0
1642640360000|2022-01-20 00:59:20|287.42|285.42|287.42|285.42|287.42|285.42|287.05|285.05|0
1642640370000|2022-01-20 00:59:30|287.67|285.67|287.67|285.67|287.67|285.67|287.67|285.67|0
1642640380000|2022-01-20 00:59:40|287.42|285.42|287.42|285.42|287.42|285.42|287.42|285.42|0
1642640390000|2022-01-20 00:59:50|287.67|285.67|287.42|285.42|287.67|285.67|287.3|285.3|0
1642640400000|2022-01-20 01:00:00|287.67|285.67|290.42|288.42|290.42|288.42|287.67|285.67|0
1642640410000|2022-01-20 01:00:10|291.42|289.42|290.17|288.17|291.42|289.42|290.17|288.17|0
1642640420000|2022-01-20 01:00:20|290.92|288.92|290.92|288.92|291.17|289.17|290.67|288.67|0
1642640430000|2022-01-20 01:00:30|291.17|289.17|290.67|288.67|291.17|289.17|290.67|288.67|0
1642640440000|2022-01-20 01:00:40|290.92|288.92|290.54|288.54|290.92|288.92|290.54|288.54|0
1642640450000|2022-01-20 01:00:50|290.92|288.92|291.17|289.17|291.42|289.42|290.92|288.92|0
1642640460000|2022-01-20 01:01:00|291.67|289.67|291.92|289.92|291.92|289.92|291.67|289.67|0
1642640470000|2022-01-20 01:01:10|291.42|289.42|291.42|289.42|291.67|289.67|291.42|289.42|0
1642640480000|2022-01-20 01:01:20|291.54|289.54|291.67|289.67|291.67|289.67|291.42|289.42|0
1642640490000|2022-01-20 01:01:30|291.42|289.42|291.42|289.42|291.42|289.42|291.42|289.42|0
1642640500000|2022-01-20 01:01:40|291.92|289.92|291.42|289.42|291.92|289.92|291.42|289.42|0
1642640510000|2022-01-20 01:01:50|291.17|289.17|290.92|288.92|291.17|289.17|290.92|288.92|0
1642640520000|2022-01-20 01:02:00|291.17|289.17|290.92|288.92|291.17|289.17|290.92|288.92|0
1642640530000|2022-01-20 01:02:10|290.79|288.79|290.42|288.42|290.79|288.79|290.42|288.42|0
1642640540000|2022-01-20 01:02:20|290.29|288.29|290.04|288.04|290.42|288.42|290.04|288.04|0
1642640550000|2022-01-20 01:02:30|290.42|288.42|290.17|288.17|290.42|288.42|289.92|287.92|0
1642640560000|2022-01-20 01:02:40|289.92|287.92|289.79|287.79|289.92|287.92|289.79|287.79|0
1642640570000|2022-01-20 01:02:50|289.42|287.42|289.67|287.67|289.67|287.67|289.17|287.17|0
1642640580000|2022-01-20 01:03:00|289.92|287.92|289.54|287.54|289.92|287.92|289.42|287.42|0
1642640590000|2022-01-20 01:03:10|289.42|287.42|289.67|287.67|289.67|287.67|289.42|287.42|0
1642640600000|2022-01-20 01:03:20|289.92|287.92|290.42|288.42|290.42|288.42|289.92|287.92|0
1642640610000|2022-01-20 01:03:30|290.92|288.92|291.54|289.54|291.54|289.54|290.92|288.92|0
1642640620000|2022-01-20 01:03:40|291.42|289.42|290.92|288.92|291.42|289.42|290.92|288.92|0
1642640630000|2022-01-20 01:03:50|290.67|288.67|290.67|288.67|290.67|288.67|290.67|288.67|0
1642640640000|2022-01-20 01:04:00|290.42|288.42|290.17|288.17|290.67|288.67|290.17|288.17|0
1642640650000|2022-01-20 01:04:10|289.92|287.92|289.79|287.79|290.04|288.04|289.79|287.79|0
1642640660000|2022-01-20 01:04:20|289.92|287.92|288.79|286.79|289.92|287.92|288.79|286.79|0
1642640670000|2022-01-20 01:04:30|288.67|286.67|288.67|286.67|288.67|286.67|288.42|286.42|0
1642640680000|2022-01-20 01:04:40|288.54|286.54|287.67|285.67|288.54|286.54|287.67|285.67|0
1642640690000|2022-01-20 01:04:50|288.17|286.17|288.04|286.04|288.17|286.17|287.92|285.92|0
1642640700000|2022-01-20 01:05:00|287.92|285.92|286.93|284.93|287.92|285.92|286.93|284.93|0
1642640710000|2022-01-20 01:05:10|286.68|284.68|285.68|283.68|286.68|284.68|285.68|283.68|0
1642640720000|2022-01-20 01:05:20|285.93|283.93|285.93|283.93|286.05|284.05|285.93|283.93|0
1642640730000|2022-01-20 01:05:30|285.43|283.43|286.18|284.18|286.18|284.18|285.43|283.43|0
1642640740000|2022-01-20 01:05:40|285.93|283.93|285.68|283.68|285.93|283.93|285.43|283.43|0
1642640750000|2022-01-20 01:05:50|285.43|283.43|285.43|283.43|285.43|283.43|285.18|283.18|0
1642640760000|2022-01-20 01:06:00|285.68|283.68|285.55|283.55|285.68|283.68|285.55|283.55|0
1642640770000|2022-01-20 01:06:10|285.68|283.68|285.43|283.43|285.68|283.68|285.43|283.43|0
1642640780000|2022-01-20 01:06:20|286.18|284.18|286.05|284.05|286.18|284.18|285.93|283.93|0
1642640790000|2022-01-20 01:06:30|285.93|283.93|286.3|284.3|286.43|284.43|285.93|283.93|0
1642640800000|2022-01-20 01:06:40|287.17|285.17|287.67|285.67|287.67|285.67|287.17|285.17|0
1642640810000|2022-01-20 01:06:50|287.92|285.92|287.67|285.67|287.92|285.92|287.42|285.42|0
1642640820000|2022-01-20 01:07:00|287.92|285.92|287.92|285.92|287.92|285.92|287.79|285.79|0
1642640830000|2022-01-20 01:07:10|288.17|286.17|288.67|286.67|288.67|286.67|288.17|286.17|0
1642640840000|2022-01-20 01:07:20|289.04|287.04|288.92|286.92|289.17|287.17|288.79|286.79|0
1642640850000|2022-01-20 01:07:30|289.17|287.17|288.79|286.79|289.17|287.17|288.67|286.67|0
1642640860000|2022-01-20 01:07:40|288.17|286.17|288.17|286.17|288.17|286.17|288.17|286.17|0
1642640870000|2022-01-20 01:07:50|288.42|286.42|289.04|287.04|289.17|287.17|288.42|286.42|0
1642640880000|2022-01-20 01:08:00|289.17|287.17|288.67|286.67|289.17|287.17|288.67|286.67|0
1642640890000|2022-01-20 01:08:10|288.79|286.79|288.67|286.67|288.79|286.79|288.54|286.54|0
1642640900000|2022-01-20 01:08:20|288.79|286.79|288.79|286.79|288.92|286.92|288.79|286.79|0
1642640920000|2022-01-20 01:08:40|288.92|286.92|288.92|286.92|288.92|286.92|288.79|286.79|0
1642640930000|2022-01-20 01:08:50|289.17|287.17|289.17|287.17|289.29|287.29|289.17|287.17|0
1642640940000|2022-01-20 01:09:00|288.92|286.92|288.92|286.92|288.92|286.92|288.67|286.67|0
1642640950000|2022-01-20 01:09:10|288.79|286.79|289.17|287.17|289.17|287.17|288.67|286.67|0
1642640960000|2022-01-20 01:09:20|289.04|287.04|289.04|287.04|289.17|287.17|288.92|286.92|0
1642640970000|2022-01-20 01:09:30|289.17|287.17|289.04|287.04|289.17|287.17|288.92|286.92|0
1642640980000|2022-01-20 01:09:40|289.42|287.42|289.42|287.42|289.42|287.42|289.29|287.29|0
1642640990000|2022-01-20 01:09:50|289.04|287.04|288.67|286.67|289.04|287.04|288.67|286.67|0
1642641000000|2022-01-20 01:10:00|288.92|286.92|288.92|286.92|289.04|287.04|288.92|286.92|0
1642641010000|2022-01-20 01:10:10|288.67|286.67|288.67|286.67|288.67|286.67|288.67|286.67|0
1642641020000|2022-01-20 01:10:20|288.79|286.79|288.42|286.42|288.92|286.92|288.42|286.42|0
1642641030000|2022-01-20 01:10:30|288.29|286.29|288.17|286.17|288.42|286.42|288.17|286.17|0
1642641040000|2022-01-20 01:10:40|288.04|286.04|288.17|286.17|288.42|286.42|288.04|286.04|0
1642641050000|2022-01-20 01:10:50|288.29|286.29|288.29|286.29|288.29|286.29|288.17|286.17|0
1642641060000|2022-01-20 01:11:00|288.17|286.17|287.67|285.67|288.17|286.17|287.67|285.67|0
1642641070000|2022-01-20 01:11:10|287.92|285.92|287.92|285.92|287.92|285.92|287.79|285.79|0
1642641080000|2022-01-20 01:11:20|287.67|285.67|287.67|285.67|287.67|285.67|287.67|285.67|0
1642641090000|2022-01-20 01:11:30|287.79|285.79|287.67|285.67|287.79|285.79|287.67|285.67|0
1642641100000|2022-01-20 01:11:40|287.79|285.79|287.92|285.92|287.92|285.92|287.67|285.67|0
1642641110000|2022-01-20 01:11:50|286.92|284.92|286.79|284.79|287.17|285.17|286.79|284.79|0
1642641120000|2022-01-20 01:12:00|286.67|284.67|286.18|284.18|286.67|284.67|286.18|284.18|0
1642641130000|2022-01-20 01:12:10|286.3|284.3|286.67|284.67|286.67|284.67|286.3|284.3|0
1642641140000|2022-01-20 01:12:20|286.43|284.43|286.67|284.67|286.67|284.67|286.43|284.43|0
1642641150000|2022-01-20 01:12:30|286.54|284.54|286.92|284.92|286.92|284.92|286.43|284.43|0
1642641160000|2022-01-20 01:12:40|287.17|285.17|287.17|285.17|287.29|285.29|287.17|285.17|0
1642641170000|2022-01-20 01:12:50|287.42|285.42|287.17|285.17|287.54|285.54|287.17|285.17|0
1642641180000|2022-01-20 01:13:00|287.42|285.42|286.92|284.92|287.54|285.54|286.92|284.92|0
1642641190000|2022-01-20 01:13:10|287.04|285.04|287.17|285.17|287.17|285.17|286.92|284.92|0
1642641200000|2022-01-20 01:13:20|287.42|285.42|287.29|285.29|287.42|285.42|287.17|285.17|0
1642641210000|2022-01-20 01:13:30|287.17|285.17|287.42|285.42|287.42|285.42|287.17|285.17|0
1642641220000|2022-01-20 01:13:40|287.29|285.29|287.67|285.67|287.67|285.67|287.29|285.29|0
1642641230000|2022-01-20 01:13:50|287.42|285.42|286.92|284.92|287.42|285.42|286.92|284.92|0
1642641240000|2022-01-20 01:14:00|287.04|285.04|287.29|285.29|287.29|285.29|287.04|285.04|0
1642641250000|2022-01-20 01:14:10|287.17|285.17|287.54|285.54|287.54|285.54|287.17|285.17|0
1642641260000|2022-01-20 01:14:20|287.17|285.17|287.17|285.17|287.17|285.17|286.92|284.92|0
1642641270000|2022-01-20 01:14:30|286.92|284.92|287.04|285.04|287.04|285.04|286.92|284.92|0
1642641280000|2022-01-20 01:14:40|286.92|284.92|286.18|284.18|286.92|284.92|286.18|284.18|0
1642641290000|2022-01-20 01:14:50|286.05|284.05|286.05|284.05|286.05|284.05|286.05|284.05|0
1642641300000|2022-01-20 01:15:00|285.68|283.68|285.18|283.18|285.68|283.68|285.18|283.18|0
1642641310000|2022-01-20 01:15:10|284.18|282.18|283.55|281.55|284.18|282.18|283.55|281.55|0
1642641320000|2022-01-20 01:15:20|283.68|281.68|282.93|280.93|283.68|281.68|282.93|280.93|0
1642641330000|2022-01-20 01:15:30|283.18|281.18|283.18|281.18|283.3|281.3|282.68|280.68|0
1642641340000|2022-01-20 01:15:40|282.68|280.68|282.43|280.43|282.68|280.68|282.18|280.18|0
1642641350000|2022-01-20 01:15:50|282.68|280.68|282.3|280.3|282.68|280.68|282.18|280.18|0
1642641360000|2022-01-20 01:16:00|281.68|279.68|282.18|280.18|282.18|280.18|281.18|279.18|0
1642641370000|2022-01-20 01:16:10|282.55|280.55|283.18|281.18|283.18|281.18|282.55|280.55|0
1642641380000|2022-01-20 01:16:20|282.68|280.68|282.68|280.68|282.68|280.68|282.55|280.55|0
1642641390000|2022-01-20 01:16:30|282.55|280.55|282.3|280.3|282.55|280.55|282.18|280.18|0
1642641400000|2022-01-20 01:16:40|282.55|280.55|282.68|280.68|282.93|280.93|282.55|280.55|0
1642641410000|2022-01-20 01:16:50|283.18|281.18|283.18|281.18|283.93|281.93|283.18|281.18|0
1642641420000|2022-01-20 01:17:00|283.3|281.3|283.43|281.43|283.43|281.43|283.18|281.18|0
1642641430000|2022-01-20 01:17:10|283.05|281.05|283.8|281.8|283.8|281.8|282.68|280.68|0
1642641440000|2022-01-20 01:17:20|283.68|281.68|282.93|280.93|283.68|281.68|282.3|280.3|0
1642641450000|2022-01-20 01:17:30|282.68|280.68|281.93|279.93|282.68|280.68|281.93|279.93|0
1642641460000|2022-01-20 01:17:40|282.18|280.18|282.43|280.43|283.05|281.05|282.18|280.18|0
1642641470000|2022-01-20 01:17:50|282.55|280.55|282.3|280.3|282.55|280.55|282.18|280.18|0
1642641480000|2022-01-20 01:18:00|282.43|280.43|282.3|280.3|282.43|280.43|282.18|280.18|0
1642641490000|2022-01-20 01:18:10|282.18|280.18|282.05|280.05|282.18|280.18|282.05|280.05|0
1642641500000|2022-01-20 01:18:20|282.18|280.18|282.43|280.43|282.68|280.68|282.18|280.18|0
1642641510000|2022-01-20 01:18:30|282.93|280.93|282.18|280.18|282.93|280.93|282.18|280.18|0
1642641520000|2022-01-20 01:18:40|282.3|280.3|281.68|279.68|282.3|280.3|281.68|279.68|0
1642641530000|2022-01-20 01:18:50|281.43|279.43|281.18|279.18|281.43|279.43|281.18|279.18|0
1642641540000|2022-01-20 01:19:00|280.18|278.18|279.69|277.69|280.18|278.18|279.69|277.69|0
1642641550000|2022-01-20 01:19:10|280.18|278.18|280.43|278.43|280.43|278.43|280.18|278.18|0
1642641560000|2022-01-20 01:19:20|280.18|278.18|279.19|277.19|280.18|278.18|279.19|277.19|0
1642641570000|2022-01-20 01:19:30|278.94|276.94|279.44|277.44|279.44|277.44|278.94|276.94|0
1642641580000|2022-01-20 01:19:40|279.94|277.94|280.43|278.43|280.8|278.8|279.94|277.94|0
1642641590000|2022-01-20 01:19:50|279.81|277.81|279.94|277.94|280.06|278.06|279.81|277.81|0
1642641600000|2022-01-20 01:20:00|279.19|277.19|280.68|278.68|280.68|278.68|279.19|277.19|0
1642641610000|2022-01-20 01:20:10|280.18|278.18|279.94|277.94|280.18|278.18|279.94|277.94|0
1642641620000|2022-01-20 01:20:20|280.06|278.06|279.94|277.94|280.43|278.43|279.94|277.94|0
1642641630000|2022-01-20 01:20:30|278.94|276.94|278.94|276.94|278.94|276.94|278.69|276.69|0
1642641640000|2022-01-20 01:20:40|278.06|276.06|278.81|276.81|278.81|276.81|278.06|276.06|0
1642641650000|2022-01-20 01:20:50|278.94|276.94|279.31|277.31|279.31|277.31|278.94|276.94|0
1642641660000|2022-01-20 01:21:00|279.19|277.19|278.69|276.69|279.19|277.19|278.44|276.44|0
1642641670000|2022-01-20 01:21:10|278.94|276.94|279.31|277.31|279.31|277.31|278.69|276.69|0
1642641680000|2022-01-20 01:21:20|279.69|277.69|280.18|278.18|280.18|278.18|279.69|277.69|0
1642641690000|2022-01-20 01:21:30|279.56|277.56|279.44|277.44|279.69|277.69|279.44|277.44|0
1642641700000|2022-01-20 01:21:40|279.56|277.56|279.44|277.44|279.69|277.69|279.44|277.44|0
1642641710000|2022-01-20 01:21:50|279.56|277.56|279.19|277.19|279.56|277.56|279.19|277.19|0
1642641720000|2022-01-20 01:22:00|278.94|276.94|278.19|276.19|278.94|276.94|278.19|276.19|0
1642641730000|2022-01-20 01:22:10|278.31|276.31|278.44|276.44|278.94|276.94|278.31|276.31|0
1642641740000|2022-01-20 01:22:20|277.94|275.94|277.44|275.44|277.94|275.94|277.44|275.44|0
1642641750000|2022-01-20 01:22:30|277.69|275.69|276.69|274.69|277.69|275.69|276.69|274.69|0
1642641760000|2022-01-20 01:22:40|276.56|274.56|276.56|274.56|276.69|274.69|276.56|274.56|0
1642641770000|2022-01-20 01:22:50|276.69|274.69|276.44|274.44|276.69|274.69|276.44|274.44|0
1642641780000|2022-01-20 01:23:00|276.19|274.19|277.44|275.44|277.44|275.44|276.19|274.19|0
1642641790000|2022-01-20 01:23:10|278.19|276.19|278.69|276.69|278.69|276.69|278.19|276.19|0
1642641800000|2022-01-20 01:23:20|278.94|276.94|278.94|276.94|278.94|276.94|278.81|276.81|0
1642641810000|2022-01-20 01:23:30|279.31|277.31|279.19|277.19|279.44|277.44|279.19|277.19|0
1642641820000|2022-01-20 01:23:40|279.44|277.44|279.56|277.56|279.69|277.69|279.44|277.44|0
1642641830000|2022-01-20 01:23:50|279.93|277.93|279.8|277.8|279.93|277.93|279.69|277.69|0
1642641840000|2022-01-20 01:24:00|279.69|277.69|279.19|277.19|279.69|277.69|279.19|277.19|0
1642641850000|2022-01-20 01:24:10|279.44|277.44|279.44|277.44|279.69|277.69|279.31|277.31|0
1642641860000|2022-01-20 01:24:20|279.69|277.69|280.18|278.18|280.18|278.18|279.69|277.69|0
1642641870000|2022-01-20 01:24:30|280.3|278.3|279.69|277.69|280.43|278.43|279.69|277.69|0
1642641880000|2022-01-20 01:24:40|279.93|277.93|280.43|278.43|280.43|278.43|279.93|277.93|0
1642641890000|2022-01-20 01:24:50|280.18|278.18|280.18|278.18|280.18|278.18|279.69|277.69|0
1642641900000|2022-01-20 01:25:00|280.3|278.3|279.31|277.31|280.3|278.3|278.69|276.69|0
1642641910000|2022-01-20 01:25:10|278.69|276.69|278.94|276.94|278.94|276.94|278.56|276.56|0
1642641920000|2022-01-20 01:25:20|279.19|277.19|279.8|277.8|279.93|277.93|279.19|277.19|0
1642641930000|2022-01-20 01:25:30|279.56|277.56|278.94|276.94|279.56|277.56|278.94|276.94|0
1642641940000|2022-01-20 01:25:40|279.19|277.19|279.19|277.19|279.19|277.19|278.44|276.44|0
1642641950000|2022-01-20 01:25:50|279.68|277.68|280.18|278.18|280.18|278.18|279.68|277.68|0
1642641960000|2022-01-20 01:26:00|280.68|278.68|281.05|279.05|281.05|279.05|280.68|278.68|0
1642641970000|2022-01-20 01:26:10|280.93|278.93|281.05|279.05|281.18|279.18|280.93|278.93|0
1642641980000|2022-01-20 01:26:20|281.18|279.18|281.55|279.55|281.68|279.68|281.18|279.18|0
1642641990000|2022-01-20 01:26:30|281.18|279.18|281.43|279.43|281.43|279.43|281.05|279.05|0
1642642000000|2022-01-20 01:26:40|282.43|280.43|282.43|280.43|282.43|280.43|281.93|279.93|0
1642642010000|2022-01-20 01:26:50|282.3|280.3|283.93|281.93|283.93|281.93|282.3|280.3|0
1642642020000|2022-01-20 01:27:00|284.18|282.18|284.43|282.43|284.43|282.43|284.18|282.18|0
1642642030000|2022-01-20 01:27:10|284.18|282.18|284.18|282.18|284.43|282.43|284.18|282.18|0
1642642040000|2022-01-20 01:27:20|283.43|281.43|283.93|281.93|283.93|281.93|283.43|281.43|0
1642642050000|2022-01-20 01:27:30|283.68|281.68|283.68|281.68|283.93|281.93|283.68|281.68|0
1642642060000|2022-01-20 01:27:40|283.93|281.93|283.18|281.18|283.93|281.93|283.18|281.18|0
1642642070000|2022-01-20 01:27:50|283.05|281.05|282.93|280.93|283.18|281.18|282.93|280.93|0
1642642080000|2022-01-20 01:28:00|282.68|280.68|283.43|281.43|283.43|281.43|282.68|280.68|0
1642642090000|2022-01-20 01:28:10|283.18|281.18|283.18|281.18|283.18|281.18|283.18|281.18|0
1642642100000|2022-01-20 01:28:20|283.43|281.43|283.3|281.3|283.43|281.43|283.3|281.3|0
1642642110000|2022-01-20 01:28:30|283.18|281.18|283.68|281.68|283.93|281.93|283.18|281.18|0
1642642120000|2022-01-20 01:28:40|283.93|281.93|284.43|282.43|284.43|282.43|283.93|281.93|0
1642642130000|2022-01-20 01:28:50|284.05|282.05|283.68|281.68|284.05|282.05|283.68|281.68|0
1642642140000|2022-01-20 01:29:00|283.43|281.43|283.05|281.05|283.43|281.43|283.05|281.05|0
1642642150000|2022-01-20 01:29:10|282.93|280.93|283.68|281.68|283.68|281.68|282.93|280.93|0
1642642160000|2022-01-20 01:29:20|283.43|281.43|283.18|281.18|283.43|281.43|283.18|281.18|0
1642642170000|2022-01-20 01:29:30|283.05|281.05|283.18|281.18|283.3|281.3|283.05|281.05|0
1642642180000|2022-01-20 01:29:40|283.93|281.93|283.68|281.68|283.93|281.93|283.68|281.68|0
1642642190000|2022-01-20 01:29:50|283.93|281.93|284.43|282.43|284.43|282.43|283.93|281.93|0
1642642200000|2022-01-20 01:30:00|284.68|282.68|284.43|282.43|284.68|282.68|284.43|282.43|0
1642642210000|2022-01-20 01:30:10|285.29|283.29|285.92|283.92|285.92|283.92|285.29|283.29|0
1642642220000|2022-01-20 01:30:20|286.17|284.17|285.92|283.92|286.17|284.17|285.67|283.67|0
1642642230000|2022-01-20 01:30:30|285.67|283.67|285.05|283.05|285.67|283.67|284.93|282.93|0
1642642240000|2022-01-20 01:30:40|285.29|283.29|285.54|283.54|285.54|283.54|284.93|282.93|0
1642642250000|2022-01-20 01:30:50|285.42|283.42|286.17|284.17|286.17|284.17|285.42|283.42|0
1642642260000|2022-01-20 01:31:00|285.67|283.67|285.67|283.67|285.92|283.92|285.67|283.67|0
1642642270000|2022-01-20 01:31:10|285.79|283.79|285.17|283.17|285.79|283.79|285.17|283.17|0
1642642280000|2022-01-20 01:31:20|284.68|282.68|284.68|282.68|284.8|282.8|284.43|282.43|0
1642642290000|2022-01-20 01:31:30|284.93|282.93|284.68|282.68|284.93|282.93|284.68|282.68|0
1642642300000|2022-01-20 01:31:40|283.93|281.93|283.93|281.93|283.93|281.93|283.68|281.68|0
1642642310000|2022-01-20 01:31:50|283.8|281.8|283.68|281.68|283.8|281.8|283.68|281.68|0
1642642320000|2022-01-20 01:32:00|283.8|281.8|283.68|281.68|283.93|281.93|283.68|281.68|0
1642642330000|2022-01-20 01:32:10|283.8|281.8|285.17|283.17|285.17|283.17|283.8|281.8|0
1642642340000|2022-01-20 01:32:20|285.42|283.42|285.67|283.67|285.67|283.67|285.17|283.17|0
1642642350000|2022-01-20 01:32:30|285.54|283.54|284.68|282.68|285.67|283.67|284.68|282.68|0
1642642360000|2022-01-20 01:32:40|284.8|282.8|285.29|283.29|285.29|283.29|284.8|282.8|0
1642642370000|2022-01-20 01:32:50|285.42|283.42|286.04|284.04|286.04|284.04|285.17|283.17|0
1642642380000|2022-01-20 01:33:00|285.79|283.79|286.17|284.17|286.17|284.17|285.79|283.79|0
1642642390000|2022-01-20 01:33:10|285.79|283.79|286.29|284.29|286.29|284.29|285.79|283.79|0
1642642400000|2022-01-20 01:33:20|285.92|283.92|286.29|284.29|286.29|284.29|285.92|283.92|0
1642642410000|2022-01-20 01:33:30|285.92|283.92|285.92|283.92|285.92|283.92|285.67|283.67|0
1642642420000|2022-01-20 01:33:40|285.67|283.67|285.54|283.54|285.67|283.67|285.17|283.17|0
1642642430000|2022-01-20 01:33:50|284.92|282.92|284.43|282.43|284.92|282.92|284.43|282.43|0
1642642440000|2022-01-20 01:34:00|284.8|282.8|285.29|283.29|285.29|283.29|284.43|282.43|0
1642642450000|2022-01-20 01:34:10|284.92|282.92|285.17|283.17|285.17|283.17|284.92|282.92|0
1642642460000|2022-01-20 01:34:20|284.92|282.92|284.68|282.68|284.92|282.92|284.68|282.68|0
1642642470000|2022-01-20 01:34:30|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1642642480000|2022-01-20 01:34:40|284.8|282.8|284.68|282.68|285.04|283.04|284.68|282.68|0
1642642490000|2022-01-20 01:34:50|285.67|283.67|286.04|284.04|286.29|284.29|285.67|283.67|0
1642642500000|2022-01-20 01:35:00|285.92|283.92|285.42|283.42|285.92|283.92|285.42|283.42|0
1642642510000|2022-01-20 01:35:10|285.67|283.67|284.92|282.92|285.67|283.67|284.92|282.92|0
1642642520000|2022-01-20 01:35:20|284.68|282.68|284.68|282.68|284.68|282.68|284.43|282.43|0
1642642530000|2022-01-20 01:35:30|284.3|282.3|284.3|282.3|284.43|282.43|284.3|282.3|0
1642642540000|2022-01-20 01:35:40|284.43|282.43|285.67|283.67|285.67|283.67|284.43|282.43|0
1642642550000|2022-01-20 01:35:50|285.92|283.92|285.54|283.54|285.92|283.92|285.42|283.42|0
1642642560000|2022-01-20 01:36:00|285.79|283.79|285.67|283.67|285.79|283.79|285.67|283.67|0
1642642570000|2022-01-20 01:36:10|285.17|283.17|286.67|284.67|286.67|284.67|285.17|283.17|0
1642642580000|2022-01-20 01:36:20|286.92|284.92|286.42|284.42|286.92|284.92|286.29|284.29|0
1642642590000|2022-01-20 01:36:30|286.67|284.67|286.17|284.17|286.67|284.67|286.17|284.17|0
1642642600000|2022-01-20 01:36:40|286.42|284.42|286.17|284.17|286.54|284.54|286.17|284.17|0
1642642610000|2022-01-20 01:36:50|285.67|283.67|285.17|283.17|285.67|283.67|285.17|283.17|0
1642642620000|2022-01-20 01:37:00|285.29|283.29|285.17|283.17|285.42|283.42|285.17|283.17|0
1642642630000|2022-01-20 01:37:10|285.67|283.67|285.54|283.54|285.67|283.67|285.54|283.54|0
1642642640000|2022-01-20 01:37:20|285.67|283.67|286.17|284.17|286.17|284.17|285.67|283.67|0
1642642650000|2022-01-20 01:37:30|286.04|284.04|286.17|284.17|286.17|284.17|286.04|284.04|0
1642642660000|2022-01-20 01:37:40|286.42|284.42|286.42|284.42|286.42|284.42|286.17|284.17|0
1642642670000|2022-01-20 01:37:50|286.17|284.17|287.17|285.17|287.17|285.17|286.17|284.17|0
1642642680000|2022-01-20 01:38:00|287.42|285.42|287.17|285.17|287.42|285.42|287.17|285.17|0
1642642690000|2022-01-20 01:38:10|287.29|285.29|287.67|285.67|287.67|285.67|287.29|285.29|0
1642642700000|2022-01-20 01:38:20|287.17|285.17|287.29|285.29|287.29|285.29|287.17|285.17|0
1642642710000|2022-01-20 01:38:30|287.17|285.17|286.92|284.92|287.17|285.17|286.92|284.92|0
1642642720000|2022-01-20 01:38:40|286.79|284.79|286.67|284.67|286.79|284.79|286.67|284.67|0
1642642730000|2022-01-20 01:38:50|286.92|284.92|287.17|285.17|287.17|285.17|286.92|284.92|0
1642642740000|2022-01-20 01:39:00|287.29|285.29|286.42|284.42|287.42|285.42|286.42|284.42|0
1642642750000|2022-01-20 01:39:10|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642642760000|2022-01-20 01:39:20|285.67|283.67|286.67|284.67|286.67|284.67|285.67|283.67|0
1642642770000|2022-01-20 01:39:30|286.42|284.42|286.42|284.42|286.42|284.42|286.42|284.42|0
1642642780000|2022-01-20 01:39:40|286.54|284.54|286.67|284.67|286.67|284.67|286.54|284.54|0
1642642790000|2022-01-20 01:39:50|286.54|284.54|286.42|284.42|286.54|284.54|286.42|284.42|0
1642642800000|2022-01-20 01:40:00|286.17|284.17|286.04|284.04|286.42|284.42|286.04|284.04|0
1642642810000|2022-01-20 01:40:10|285.92|283.92|285.67|283.67|286.04|284.04|285.67|283.67|0
1642642820000|2022-01-20 01:40:20|285.42|283.42|284.18|282.18|285.42|283.42|283.93|281.93|0
1642642830000|2022-01-20 01:40:30|283.93|281.93|282.43|280.43|283.93|281.93|282.43|280.43|0
1642642840000|2022-01-20 01:40:40|282.93|280.93|282.93|280.93|282.93|280.93|282.68|280.68|0
1642642850000|2022-01-20 01:40:50|283.43|281.43|283.18|281.18|283.43|281.43|283.18|281.18|0
1642642860000|2022-01-20 01:41:00|283.43|281.43|283.43|281.43|283.43|281.43|283.43|281.43|0
1642642870000|2022-01-20 01:41:10|283.68|281.68|283.55|281.55|283.93|281.93|283.55|281.55|0
1642642880000|2022-01-20 01:41:20|283.18|281.18|283.8|281.8|283.8|281.8|282.68|280.68|0
1642642890000|2022-01-20 01:41:30|284.05|282.05|284.3|282.3|284.42|282.42|284.05|282.05|0
1642642900000|2022-01-20 01:41:40|284.05|282.05|283.68|281.68|284.05|282.05|283.68|281.68|0
1642642910000|2022-01-20 01:41:50|283.8|281.8|283.93|281.93|284.18|282.18|283.8|281.8|0
1642642920000|2022-01-20 01:42:00|284.18|282.18|284.42|282.42|284.42|282.42|284.18|282.18|0
1642642930000|2022-01-20 01:42:10|284.54|282.54|284.18|282.18|284.54|282.54|284.18|282.18|0
1642642940000|2022-01-20 01:42:20|284.05|282.05|283.8|281.8|284.18|282.18|283.8|281.8|0
1642642950000|2022-01-20 01:42:30|283.93|281.93|284.67|282.67|284.67|282.67|283.93|281.93|0
1642642960000|2022-01-20 01:42:40|284.79|282.79|285.92|283.92|285.92|283.92|284.79|282.79|0
1642642970000|2022-01-20 01:42:50|286.04|284.04|285.92|283.92|286.04|284.04|285.92|283.92|0
1642642980000|2022-01-20 01:43:00|285.79|283.79|286.04|284.04|286.04|284.04|285.79|283.79|0
1642642990000|2022-01-20 01:43:10|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642643000000|2022-01-20 01:43:20|286.04|284.04|286.17|284.17|286.17|284.17|286.04|284.04|0
1642643010000|2022-01-20 01:43:30|285.92|283.92|286.29|284.29|286.42|284.42|285.92|283.92|0
1642643020000|2022-01-20 01:43:40|286.17|284.17|285.79|283.79|286.17|284.17|285.79|283.79|0
1642643030000|2022-01-20 01:43:50|285.92|283.92|286.04|284.04|286.17|284.17|285.92|283.92|0
1642643040000|2022-01-20 01:44:00|286.17|284.17|285.92|283.92|286.17|284.17|285.92|283.92|0
1642643050000|2022-01-20 01:44:10|286.04|284.04|286.17|284.17|286.17|284.17|286.04|284.04|0
1642643060000|2022-01-20 01:44:20|286.04|284.04|285.92|283.92|286.17|284.17|285.92|283.92|0
1642643070000|2022-01-20 01:44:30|285.67|283.67|285.67|283.67|285.67|283.67|285.42|283.42|0
1642643080000|2022-01-20 01:44:40|285.42|283.42|285.92|283.92|285.92|283.92|285.42|283.42|0
1642643090000|2022-01-20 01:44:50|285.67|283.67|285.42|283.42|285.67|283.67|285.42|283.42|0
1642643100000|2022-01-20 01:45:00|285.92|283.92|285.92|283.92|285.92|283.92|285.42|283.42|0
1642643110000|2022-01-20 01:45:10|285.79|283.79|286.17|284.17|286.17|284.17|285.79|283.79|0
1642643120000|2022-01-20 01:45:20|286.42|284.42|287.42|285.42|287.42|285.42|286.42|284.42|0
1642643130000|2022-01-20 01:45:30|287.54|285.54|287.79|285.79|287.79|285.79|287.54|285.54|0
1642643140000|2022-01-20 01:45:40|287.67|285.67|287.67|285.67|287.67|285.67|287.54|285.54|0
1642643150000|2022-01-20 01:45:50|287.42|285.42|287.92|285.92|287.92|285.92|287.42|285.42|0
1642643160000|2022-01-20 01:46:00|288.17|286.17|288.67|286.67|288.67|286.67|288.17|286.17|0
1642643170000|2022-01-20 01:46:10|288.29|286.29|288.42|286.42|288.42|286.42|288.29|286.29|0
1642643180000|2022-01-20 01:46:20|288.54|286.54|288.54|286.54|288.67|286.67|288.54|286.54|0
1642643190000|2022-01-20 01:46:30|288.67|286.67|288.67|286.67|288.67|286.67|288.67|286.67|0
1642643200000|2022-01-20 01:46:40|288.54|286.54|287.92|285.92|288.67|286.67|287.92|285.92|0
1642643210000|2022-01-20 01:46:50|287.79|285.79|288.29|286.29|288.29|286.29|287.79|285.79|0
1642643220000|2022-01-20 01:47:00|288.67|286.67|288.42|286.42|288.67|286.67|288.42|286.42|0
1642643230000|2022-01-20 01:47:10|288.17|286.17|287.92|285.92|288.17|286.17|287.92|285.92|0
1642643240000|2022-01-20 01:47:20|288.17|286.17|288.17|286.17|288.17|286.17|287.79|285.79|0
1642643250000|2022-01-20 01:47:30|288.42|286.42|287.92|285.92|288.67|286.67|287.92|285.92|0
1642643260000|2022-01-20 01:47:40|288.67|286.67|288.42|286.42|288.92|286.92|288.42|286.42|0
1642643280000|2022-01-20 01:48:00|288.67|286.67|288.42|286.42|288.79|286.79|288.42|286.42|0
1642643290000|2022-01-20 01:48:10|288.79|286.79|289.17|287.17|289.17|287.17|288.67|286.67|0
1642643300000|2022-01-20 01:48:20|288.92|286.92|288.67|286.67|288.92|286.92|288.67|286.67|0
1642643310000|2022-01-20 01:48:30|288.92|286.92|288.67|286.67|288.92|286.92|288.67|286.67|0
1642643330000|2022-01-20 01:48:50|288.92|286.92|289.17|287.17|289.17|287.17|288.92|286.92|0
1642643340000|2022-01-20 01:49:00|288.92|286.92|288.42|286.42|289.42|287.42|288.42|286.42|0
1642643350000|2022-01-20 01:49:10|287.92|285.92|288.42|286.42|288.42|286.42|287.92|285.92|0
1642643360000|2022-01-20 01:49:20|288.17|286.17|288.17|286.17|288.17|286.17|287.92|285.92|0
1642643370000|2022-01-20 01:49:30|288.04|286.04|288.42|286.42|288.42|286.42|287.92|285.92|0
1642643380000|2022-01-20 01:49:40|288.17|286.17|287.92|285.92|288.17|286.17|287.92|285.92|0
1642643390000|2022-01-20 01:49:50|288.04|286.04|287.92|285.92|288.04|286.04|287.92|285.92|0
1642643400000|2022-01-20 01:50:00|287.67|285.67|288.17|286.17|288.17|286.17|287.67|285.67|0
1642643410000|2022-01-20 01:50:10|287.67|285.67|287.67|285.67|287.67|285.67|287.42|285.42|0
1642643420000|2022-01-20 01:50:20|287.42|285.42|286.92|284.92|287.42|285.42|286.92|284.92|0
1642643430000|2022-01-20 01:50:30|287.17|285.17|287.17|285.17|287.17|285.17|286.92|284.92|0
1642643450000|2022-01-20 01:50:50|287.04|285.04|286.67|284.67|287.04|285.04|286.67|284.67|0
1642643460000|2022-01-20 01:51:00|286.54|284.54|287.17|285.17|287.17|285.17|286.42|284.42|0
1642643470000|2022-01-20 01:51:10|286.92|284.92|287.17|285.17|287.17|285.17|286.92|284.92|0
1642643500000|2022-01-20 01:51:40|287.42|285.42|287.92|285.92|287.92|285.92|287.42|285.42|0
1642643510000|2022-01-20 01:51:50|287.67|285.67|287.54|285.54|287.67|285.67|287.54|285.54|0
1642643520000|2022-01-20 01:52:00|287.67|285.67|287.79|285.79|287.79|285.79|287.67|285.67|0
1642643530000|2022-01-20 01:52:10|287.92|285.92|287.79|285.79|287.92|285.92|287.67|285.67|0
1642643540000|2022-01-20 01:52:20|287.92|285.92|287.17|285.17|287.92|285.92|287.17|285.17|0
1642643550000|2022-01-20 01:52:30|287.29|285.29|287.42|285.42|287.42|285.42|287.29|285.29|0
1642643560000|2022-01-20 01:52:40|287.67|285.67|287.92|285.92|287.92|285.92|287.67|285.67|0
1642643570000|2022-01-20 01:52:50|287.67|285.67|287.67|285.67|287.67|285.67|287.67|285.67|0
1642643580000|2022-01-20 01:53:00|287.42|285.42|288.67|286.67|288.67|286.67|287.42|285.42|0
1642643590000|2022-01-20 01:53:10|288.42|286.42|288.54|286.54|288.54|286.54|288.42|286.42|0
1642643600000|2022-01-20 01:53:20|288.29|286.29|287.92|285.92|288.29|286.29|287.92|285.92|0
1642643610000|2022-01-20 01:53:30|288.17|286.17|288.04|286.04|288.17|286.17|288.04|286.04|0
1642643620000|2022-01-20 01:53:40|287.92|285.92|287.92|285.92|287.92|285.92|287.79|285.79|0
1642643630000|2022-01-20 01:53:50|287.67|285.67|287.42|285.42|287.67|285.67|287.42|285.42|0
1642643640000|2022-01-20 01:54:00|287.67|285.67|287.67|285.67|287.67|285.67|287.42|285.42|0
1642643650000|2022-01-20 01:54:10|287.79|285.79|287.67|285.67|287.79|285.79|287.67|285.67|0
1642643660000|2022-01-20 01:54:20|287.54|285.54|287.17|285.17|287.79|285.79|287.17|285.17|0
1642643670000|2022-01-20 01:54:30|287.29|285.29|287.67|285.67|287.67|285.67|287.29|285.29|0
1642643680000|2022-01-20 01:54:40|287.54|285.54|287.67|285.67|287.67|285.67|287.42|285.42|0
1642643690000|2022-01-20 01:54:50|287.42|285.42|287.67|285.67|287.67|285.67|287.42|285.42|0
1642643700000|2022-01-20 01:55:00|287.92|285.92|287.92|285.92|287.92|285.92|287.92|285.92|0
1642643710000|2022-01-20 01:55:10|287.42|285.42|287.42|285.42|287.42|285.42|287.42|285.42|0
1642643720000|2022-01-20 01:55:20|287.29|285.29|287.67|285.67|287.67|285.67|287.29|285.29|0
1642643730000|2022-01-20 01:55:30|287.92|285.92|288.17|286.17|288.17|286.17|287.92|285.92|0
1642643740000|2022-01-20 01:55:40|288.29|286.29|288.54|286.54|288.54|286.54|288.29|286.29|0
1642643750000|2022-01-20 01:55:50|288.42|286.42|288.29|286.29|288.42|286.42|288.17|286.17|0
1642643760000|2022-01-20 01:56:00|288.17|286.17|288.17|286.17|288.42|286.42|288.17|286.17|0
1642643770000|2022-01-20 01:56:10|287.92|285.92|288.04|286.04|288.17|286.17|287.92|285.92|0
1642643780000|2022-01-20 01:56:20|287.92|285.92|287.92|285.92|288.17|286.17|287.92|285.92|0
1642643790000|2022-01-20 01:56:30|288.17|286.17|288.17|286.17|288.17|286.17|288.17|286.17|0
1642643800000|2022-01-20 01:56:40|287.92|285.92|287.92|285.92|287.92|285.92|287.92|285.92|0
1642643810000|2022-01-20 01:56:50|288.17|286.17|288.29|286.29|288.29|286.29|288.17|286.17|0
1642643820000|2022-01-20 01:57:00|288.67|286.67|288.79|286.79|288.92|286.92|288.67|286.67|0
1642643830000|2022-01-20 01:57:10|288.42|286.42|288.29|286.29|288.42|286.42|288.29|286.29|0
1642643840000|2022-01-20 01:57:20|288.54|286.54|288.17|286.17|288.54|286.54|288.17|286.17|0
1642643850000|2022-01-20 01:57:30|288.04|286.04|288.04|286.04|288.04|286.04|288.04|286.04|0
1642643860000|2022-01-20 01:57:40|287.67|285.67|287.67|285.67|287.79|285.79|287.67|285.67|0
1642643870000|2022-01-20 01:57:50|287.92|285.92|287.67|285.67|287.92|285.92|287.67|285.67|0
1642643880000|2022-01-20 01:58:00|287.54|285.54|287.79|285.79|287.79|285.79|287.54|285.54|0
1642643890000|2022-01-20 01:58:10|287.67|285.67|287.42|285.42|287.67|285.67|287.42|285.42|0
1642643900000|2022-01-20 01:58:20|287.67|285.67|287.67|285.67|287.67|285.67|287.67|285.67|0
1642643910000|2022-01-20 01:58:30|287.79|285.79|287.17|285.17|287.79|285.79|287.17|285.17|0
1642643920000|2022-01-20 01:58:40|287.29|285.29|287.92|285.92|287.92|285.92|287.29|285.29|0
1642643930000|2022-01-20 01:58:50|288.17|286.17|287.92|285.92|288.17|286.17|287.92|285.92|0
1642643940000|2022-01-20 01:59:00|287.54|285.54|287.42|285.42|287.54|285.54|287.42|285.42|0
1642643950000|2022-01-20 01:59:10|287.54|285.54|287.17|285.17|287.54|285.54|287.17|285.17|0
1642643960000|2022-01-20 01:59:20|287.42|285.42|287.17|285.17|287.42|285.42|287.17|285.17|0
1642643970000|2022-01-20 01:59:30|287.04|285.04|286.92|284.92|287.04|285.04|286.92|284.92|0
1642643990000|2022-01-20 01:59:50|286.67|284.67|287.17|285.17|287.17|285.17|286.67|284.67|0
1642644000000|2022-01-20 02:00:00|287.42|285.42|287.42|285.42|287.42|285.42|287.17|285.17|0
1642644010000|2022-01-20 02:00:10|288.17|286.17|288.17|286.17|288.17|286.17|288.17|286.17|0
1642644020000|2022-01-20 02:00:20|287.92|285.92|287.92|285.92|287.92|285.92|287.92|285.92|0
1642644030000|2022-01-20 02:00:30|288.17|286.17|288.29|286.29|288.29|286.29|287.92|285.92|0
1642644040000|2022-01-20 02:00:40|288.42|286.42|288.42|286.42|288.42|286.42|288.17|286.17|0
1642644050000|2022-01-20 02:00:50|288.17|286.17|288.17|286.17|288.29|286.29|288.17|286.17|0
1642644060000|2022-01-20 02:01:00|287.92|285.92|288.17|286.17|288.17|286.17|287.92|285.92|0
1642644070000|2022-01-20 02:01:10|287.92|285.92|288.67|286.67|288.67|286.67|287.92|285.92|0
1642644080000|2022-01-20 02:01:20|288.54|286.54|288.42|286.42|288.54|286.54|288.42|286.42|0
1642644090000|2022-01-20 02:01:30|288.67|286.67|288.67|286.67|288.79|286.79|288.67|286.67|0
1642644100000|2022-01-20 02:01:40|288.92|286.92|289.17|287.17|289.42|287.42|288.92|286.92|0
1642644110000|2022-01-20 02:01:50|289.42|287.42|290.41|288.41|290.41|288.41|289.42|287.42|0
1642644120000|2022-01-20 02:02:00|290.16|288.16|290.41|288.41|290.41|288.41|290.16|288.16|0
1642644130000|2022-01-20 02:02:10|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642644140000|2022-01-20 02:02:20|290.66|288.66|290.91|288.91|290.91|288.91|290.66|288.66|0
1642644150000|2022-01-20 02:02:30|290.66|288.66|290.91|288.91|290.91|288.91|290.66|288.66|0
1642644160000|2022-01-20 02:02:40|290.66|288.66|291.03|289.03|291.03|289.03|290.66|288.66|0
1642644170000|2022-01-20 02:02:50|291.41|289.41|290.66|288.66|291.41|289.41|290.66|288.66|0
1642644180000|2022-01-20 02:03:00|290.41|288.41|290.66|288.66|290.66|288.66|290.41|288.41|0
1642644190000|2022-01-20 02:03:10|290.91|288.91|290.78|288.78|290.91|288.91|290.66|288.66|0
1642644200000|2022-01-20 02:03:20|290.91|288.91|290.78|288.78|290.91|288.91|290.78|288.78|0
1642644210000|2022-01-20 02:03:30|290.91|288.91|290.91|288.91|291.16|289.16|290.91|288.91|0
1642644220000|2022-01-20 02:03:40|291.16|289.16|290.91|288.91|291.28|289.28|290.91|288.91|0
1642644230000|2022-01-20 02:03:50|291.03|289.03|291.03|289.03|291.03|289.03|291.03|289.03|0
1642644240000|2022-01-20 02:04:00|290.91|288.91|290.91|288.91|291.16|289.16|290.91|288.91|0
1642644250000|2022-01-20 02:04:10|291.41|289.41|291.28|289.28|291.41|289.41|291.16|289.16|0
1642644260000|2022-01-20 02:04:20|291.16|289.16|291.16|289.16|291.16|289.16|290.91|288.91|0
1642644270000|2022-01-20 02:04:30|291.41|289.41|291.16|289.16|291.41|289.41|291.16|289.16|0
1642644280000|2022-01-20 02:04:40|291.41|289.41|291.16|289.16|291.41|289.41|291.16|289.16|0
1642644300000|2022-01-20 02:05:00|291.28|289.28|291.66|289.66|291.66|289.66|291.28|289.28|0
1642644310000|2022-01-20 02:05:10|291.41|289.41|291.66|289.66|291.66|289.66|291.41|289.41|0
1642644320000|2022-01-20 02:05:20|291.41|289.41|291.53|289.53|291.53|289.53|291.41|289.41|0
1642644330000|2022-01-20 02:05:30|291.41|289.41|291.41|289.41|291.41|289.41|291.41|289.41|0
1642644340000|2022-01-20 02:05:40|291.16|289.16|291.16|289.16|291.41|289.41|291.16|289.16|0
1642644350000|2022-01-20 02:05:50|291.03|289.03|290.91|288.91|291.03|289.03|290.91|288.91|0
1642644360000|2022-01-20 02:06:00|291.16|289.16|291.16|289.16|291.41|289.41|291.16|289.16|0
1642644370000|2022-01-20 02:06:10|291.03|289.03|290.91|288.91|291.16|289.16|290.91|288.91|0
1642644380000|2022-01-20 02:06:20|290.66|288.66|290.91|288.91|290.91|288.91|290.66|288.66|0
1642644390000|2022-01-20 02:06:30|290.78|288.78|290.91|288.91|290.91|288.91|290.78|288.78|0
1642644400000|2022-01-20 02:06:40|290.66|288.66|290.66|288.66|290.66|288.66|290.41|288.41|0
1642644410000|2022-01-20 02:06:50|290.78|288.78|290.78|288.78|290.78|288.78|290.78|288.78|0
1642644420000|2022-01-20 02:07:00|290.66|288.66|290.66|288.66|290.78|288.78|290.66|288.66|0
1642644440000|2022-01-20 02:07:20|290.41|288.41|290.66|288.66|290.66|288.66|290.41|288.41|0
1642644450000|2022-01-20 02:07:30|290.91|288.91|291.16|289.16|291.16|289.16|290.91|288.91|0
1642644460000|2022-01-20 02:07:40|291.03|289.03|291.03|289.03|291.16|289.16|290.91|288.91|0
1642644470000|2022-01-20 02:07:50|291.16|289.16|291.16|289.16|291.16|289.16|291.03|289.03|0
1642644480000|2022-01-20 02:08:00|291.03|289.03|290.91|288.91|291.03|289.03|290.78|288.78|0
1642644490000|2022-01-20 02:08:10|291.03|289.03|290.91|288.91|291.03|289.03|290.91|288.91|0
1642644500000|2022-01-20 02:08:20|290.66|288.66|290.78|288.78|290.91|288.91|290.66|288.66|0
1642644510000|2022-01-20 02:08:30|290.91|288.91|290.91|288.91|290.91|288.91|290.91|288.91|0
1642644520000|2022-01-20 02:08:40|290.78|288.78|290.66|288.66|290.91|288.91|290.66|288.66|0
1642644530000|2022-01-20 02:08:50|290.28|288.28|290.53|288.53|290.53|288.53|290.28|288.28|0
1642644540000|2022-01-20 02:09:00|290.66|288.66|290.78|288.78|290.78|288.78|290.66|288.66|0
1642644550000|2022-01-20 02:09:10|290.66|288.66|290.66|288.66|290.66|288.66|290.66|288.66|0
1642644560000|2022-01-20 02:09:20|290.53|288.53|290.53|288.53|290.53|288.53|290.53|288.53|0
1642644570000|2022-01-20 02:09:30|290.66|288.66|290.91|288.91|290.91|288.91|290.66|288.66|0
1642644580000|2022-01-20 02:09:40|291.03|289.03|290.91|288.91|291.16|289.16|290.91|288.91|0
1642644590000|2022-01-20 02:09:50|290.66|288.66|290.66|288.66|290.66|288.66|290.66|288.66|0
1642644600000|2022-01-20 02:10:00|290.91|288.91|291.16|289.16|291.16|289.16|290.91|288.91|0
1642644610000|2022-01-20 02:10:10|291.41|289.41|291.66|289.66|291.78|289.78|291.41|289.41|0
1642644620000|2022-01-20 02:10:20|291.41|289.41|291.16|289.16|291.41|289.41|291.16|289.16|0
1642644630000|2022-01-20 02:10:30|291.41|289.41|290.91|288.91|291.41|289.41|290.91|288.91|0
1642644640000|2022-01-20 02:10:40|291.03|289.03|290.41|288.41|291.03|289.03|290.41|288.41|0
1642644650000|2022-01-20 02:10:50|290.66|288.66|290.91|288.91|290.91|288.91|290.66|288.66|0
1642644660000|2022-01-20 02:11:00|290.66|288.66|290.66|288.66|290.91|288.91|290.66|288.66|0
1642644670000|2022-01-20 02:11:10|290.53|288.53|290.53|288.53|290.78|288.78|290.53|288.53|0
1642644680000|2022-01-20 02:11:20|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642644690000|2022-01-20 02:11:30|290.66|288.66|290.78|288.78|290.78|288.78|290.66|288.66|0
1642644700000|2022-01-20 02:11:40|291.03|289.03|291.16|289.16|291.41|289.41|291.03|289.03|0
1642644710000|2022-01-20 02:11:50|291.03|289.03|290.91|288.91|291.03|289.03|290.91|288.91|0
1642644720000|2022-01-20 02:12:00|290.66|288.66|290.66|288.66|290.78|288.78|290.66|288.66|0
1642644730000|2022-01-20 02:12:10|290.91|288.91|290.91|288.91|290.91|288.91|290.91|288.91|0
1642644740000|2022-01-20 02:12:20|291.66|289.66|292.41|290.41|292.41|290.41|291.66|289.66|0
1642644750000|2022-01-20 02:12:30|292.03|290.03|291.66|289.66|292.03|290.03|291.66|289.66|0
1642644760000|2022-01-20 02:12:40|291.78|289.78|291.91|289.91|291.91|289.91|291.66|289.66|0
1642644770000|2022-01-20 02:12:50|292.16|290.16|291.91|289.91|292.16|290.16|291.91|289.91|0
1642644780000|2022-01-20 02:13:00|291.66|289.66|291.66|289.66|291.66|289.66|291.66|289.66|0
1642644790000|2022-01-20 02:13:10|291.53|289.53|291.53|289.53|291.53|289.53|291.53|289.53|0
1642644800000|2022-01-20 02:13:20|291.41|289.41|291.16|289.16|291.41|289.41|291.16|289.16|0
1642644810000|2022-01-20 02:13:30|291.41|289.41|291.28|289.28|291.41|289.41|291.16|289.16|0
1642644820000|2022-01-20 02:13:40|291.16|289.16|291.28|289.28|291.41|289.41|291.16|289.16|0
1642644830000|2022-01-20 02:13:50|291.41|289.41|291.66|289.66|291.66|289.66|291.41|289.41|0
1642644840000|2022-01-20 02:14:00|291.41|289.41|291.16|289.16|291.41|289.41|291.16|289.16|0
1642644850000|2022-01-20 02:14:10|290.91|288.91|291.16|289.16|291.16|289.16|290.91|288.91|0
1642644860000|2022-01-20 02:14:20|290.91|288.91|290.91|288.91|290.91|288.91|290.91|288.91|0
1642644870000|2022-01-20 02:14:30|290.78|288.78|290.78|288.78|290.91|288.91|290.78|288.78|0
1642644880000|2022-01-20 02:14:40|290.91|288.91|290.53|288.53|290.91|288.91|290.41|288.41|0
1642644890000|2022-01-20 02:14:50|290.41|288.41|290.16|288.16|290.41|288.41|290.16|288.16|0
1642644900000|2022-01-20 02:15:00|290.41|288.41|290.41|288.41|290.53|288.53|290.41|288.41|0
1642644910000|2022-01-20 02:15:10|290.16|288.16|290.03|288.03|290.28|288.28|290.03|288.03|0
1642644920000|2022-01-20 02:15:20|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642644930000|2022-01-20 02:15:30|290.41|288.41|290.16|288.16|290.41|288.41|290.03|288.03|0
1642644940000|2022-01-20 02:15:40|290.28|288.28|290.41|288.41|290.41|288.41|290.28|288.28|0
1642644950000|2022-01-20 02:15:50|290.66|288.66|290.66|288.66|290.66|288.66|290.66|288.66|0
1642644960000|2022-01-20 02:16:00|290.78|288.78|290.91|288.91|290.91|288.91|290.78|288.78|0
1642644970000|2022-01-20 02:16:10|291.16|289.16|290.66|288.66|291.16|289.16|290.66|288.66|0
1642644980000|2022-01-20 02:16:20|290.41|288.41|290.66|288.66|290.66|288.66|290.41|288.41|0
1642644990000|2022-01-20 02:16:30|290.91|288.91|290.41|288.41|290.91|288.91|290.41|288.41|0
1642645000000|2022-01-20 02:16:40|290.66|288.66|290.66|288.66|290.66|288.66|290.41|288.41|0
1642645010000|2022-01-20 02:16:50|290.53|288.53|290.66|288.66|290.66|288.66|290.53|288.53|0
1642645020000|2022-01-20 02:17:00|290.41|288.41|290.66|288.66|290.78|288.78|290.41|288.41|0
1642645030000|2022-01-20 02:17:10|290.91|288.91|291.41|289.41|291.41|289.41|290.91|288.91|0
1642645040000|2022-01-20 02:17:20|291.28|289.28|291.16|289.16|291.28|289.28|291.16|289.16|0
1642645050000|2022-01-20 02:17:30|291.28|289.28|291.16|289.16|291.28|289.28|291.16|289.16|0
1642645060000|2022-01-20 02:17:40|291.41|289.41|291.41|289.41|291.41|289.41|291.41|289.41|0
1642645070000|2022-01-20 02:17:50|291.66|289.66|292.41|290.41|292.41|290.41|291.66|289.66|0
1642645080000|2022-01-20 02:18:00|292.16|290.16|292.41|290.41|292.41|290.41|292.16|290.16|0
1642645090000|2022-01-20 02:18:10|292.66|290.66|292.66|290.66|292.66|290.66|292.53|290.53|0
1642645100000|2022-01-20 02:18:20|292.91|290.91|292.78|290.78|292.91|290.91|292.66|290.66|0
1642645110000|2022-01-20 02:18:30|292.41|290.41|292.66|290.66|292.66|290.66|292.41|290.41|0
1642645120000|2022-01-20 02:18:40|292.91|290.91|292.66|290.66|292.91|290.91|292.66|290.66|0
1642645130000|2022-01-20 02:18:50|292.16|290.16|292.16|290.16|292.16|290.16|292.16|290.16|0
1642645140000|2022-01-20 02:19:00|292.41|290.41|292.16|290.16|292.41|290.41|292.16|290.16|0
1642645150000|2022-01-20 02:19:10|291.91|289.91|291.78|289.78|291.91|289.91|291.66|289.66|0
1642645160000|2022-01-20 02:19:20|292.03|290.03|291.91|289.91|292.03|290.03|291.91|289.91|0
1642645170000|2022-01-20 02:19:30|291.66|289.66|291.66|289.66|291.91|289.91|291.66|289.66|0
1642645180000|2022-01-20 02:19:40|291.91|289.91|291.91|289.91|291.91|289.91|291.91|289.91|0
1642645200000|2022-01-20 02:20:00|291.66|289.66|291.91|289.91|291.91|289.91|291.66|289.66|0
1642645210000|2022-01-20 02:20:10|291.66|289.66|291.66|289.66|291.66|289.66|291.66|289.66|0
1642645220000|2022-01-20 02:20:20|291.41|289.41|291.66|289.66|291.66|289.66|291.41|289.41|0
1642645230000|2022-01-20 02:20:30|291.78|289.78|291.66|289.66|291.78|289.78|291.66|289.66|0
1642645240000|2022-01-20 02:20:40|291.41|289.41|291.41|289.41|291.41|289.41|291.41|289.41|0
1642645250000|2022-01-20 02:20:50|291.16|289.16|291.16|289.16|291.16|289.16|291.16|289.16|0
1642645260000|2022-01-20 02:21:00|291.03|289.03|290.78|288.78|291.16|289.16|290.78|288.78|0
1642645270000|2022-01-20 02:21:10|290.66|288.66|290.16|288.16|290.66|288.66|290.16|288.16|0
1642645280000|2022-01-20 02:21:20|290.41|288.41|290.41|288.41|290.53|288.53|290.41|288.41|0
1642645290000|2022-01-20 02:21:30|290.66|288.66|290.66|288.66|290.66|288.66|290.66|288.66|0
1642645300000|2022-01-20 02:21:40|290.41|288.41|290.41|288.41|290.41|288.41|290.41|288.41|0
1642645310000|2022-01-20 02:21:50|290.28|288.28|290.41|288.41|290.41|288.41|290.28|288.28|0
1642645320000|2022-01-20 02:22:00|290.28|288.28|290.41|288.41|290.41|288.41|290.16|288.16|0
1642645330000|2022-01-20 02:22:10|290.28|288.28|290.41|288.41|290.41|288.41|289.91|287.91|0
1642645340000|2022-01-20 02:22:20|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642645350000|2022-01-20 02:22:30|290.28|288.28|290.16|288.16|290.28|288.28|290.16|288.16|0
1642645360000|2022-01-20 02:22:40|290.41|288.41|290.16|288.16|290.41|288.41|290.16|288.16|0
1642645370000|2022-01-20 02:22:50|290.28|288.28|290.66|288.66|290.66|288.66|290.28|288.28|0
1642645380000|2022-01-20 02:23:00|290.78|288.78|291.16|289.16|291.16|289.16|290.78|288.78|0
1642645390000|2022-01-20 02:23:10|290.91|288.91|290.91|288.91|290.91|288.91|290.78|288.78|0
1642645400000|2022-01-20 02:23:20|290.66|288.66|290.78|288.78|290.78|288.78|290.66|288.66|0
1642645410000|2022-01-20 02:23:30|290.66|288.66|290.66|288.66|290.78|288.78|290.66|288.66|0
1642645420000|2022-01-20 02:23:40|290.91|288.91|290.91|288.91|290.91|288.91|290.91|288.91|0
1642645430000|2022-01-20 02:23:50|291.16|289.16|290.91|288.91|291.16|289.16|290.91|288.91|0
1642645440000|2022-01-20 02:24:00|291.03|289.03|291.03|289.03|291.03|289.03|291.03|289.03|0
1642645450000|2022-01-20 02:24:10|290.91|288.91|290.78|288.78|290.91|288.91|290.78|288.78|0
1642645460000|2022-01-20 02:24:20|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642645470000|2022-01-20 02:24:30|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642645480000|2022-01-20 02:24:40|290.53|288.53|290.91|288.91|290.91|288.91|290.53|288.53|0
1642645490000|2022-01-20 02:24:50|290.78|288.78|291.16|289.16|291.16|289.16|290.78|288.78|0
1642645500000|2022-01-20 02:25:00|291.28|289.28|291.28|289.28|291.28|289.28|291.28|289.28|0
1642645510000|2022-01-20 02:25:10|291.16|289.16|290.91|288.91|291.16|289.16|290.91|288.91|0
1642645520000|2022-01-20 02:25:20|291.16|289.16|291.16|289.16|291.16|289.16|291.03|289.03|0
1642645530000|2022-01-20 02:25:30|291.03|289.03|290.66|288.66|291.03|289.03|290.66|288.66|0
1642645540000|2022-01-20 02:25:40|290.41|288.41|290.53|288.53|290.66|288.66|290.41|288.41|0
1642645550000|2022-01-20 02:25:50|290.41|288.41|290.53|288.53|290.53|288.53|290.41|288.41|0
1642645560000|2022-01-20 02:26:00|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642645570000|2022-01-20 02:26:10|290.16|288.16|290.41|288.41|290.41|288.41|290.16|288.16|0
1642645580000|2022-01-20 02:26:20|290.53|288.53|290.41|288.41|290.66|288.66|290.28|288.28|0
1642645590000|2022-01-20 02:26:30|290.53|288.53|290.28|288.28|290.53|288.53|290.28|288.28|0
1642645600000|2022-01-20 02:26:40|290.16|288.16|290.53|288.53|290.53|288.53|290.16|288.16|0
1642645610000|2022-01-20 02:26:50|290.41|288.41|289.91|287.91|290.41|288.41|289.91|287.91|0
1642645620000|2022-01-20 02:27:00|290.16|288.16|289.91|287.91|290.16|288.16|289.91|287.91|0
1642645630000|2022-01-20 02:27:10|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642645640000|2022-01-20 02:27:20|290.41|288.41|290.16|288.16|290.41|288.41|290.16|288.16|0
1642645650000|2022-01-20 02:27:30|289.91|287.91|290.16|288.16|290.16|288.16|289.91|287.91|0
1642645660000|2022-01-20 02:27:40|290.03|288.03|290.16|288.16|290.16|288.16|290.03|288.03|0
1642645670000|2022-01-20 02:27:50|290.41|288.41|290.91|288.91|290.91|288.91|290.41|288.41|0
1642645680000|2022-01-20 02:28:00|290.66|288.66|290.66|288.66|290.91|288.91|290.66|288.66|0
1642645690000|2022-01-20 02:28:10|290.53|288.53|290.66|288.66|290.66|288.66|290.53|288.53|0
1642645700000|2022-01-20 02:28:20|290.53|288.53|290.66|288.66|290.66|288.66|290.41|288.41|0
1642645730000|2022-01-20 02:28:50|290.78|288.78|290.66|288.66|290.78|288.78|290.66|288.66|0
1642645740000|2022-01-20 02:29:00|290.91|288.91|291.41|289.41|291.41|289.41|290.91|288.91|0
1642645750000|2022-01-20 02:29:10|291.16|289.16|290.91|288.91|291.16|289.16|290.91|288.91|0
1642645760000|2022-01-20 02:29:20|290.66|288.66|290.16|288.16|290.66|288.66|290.16|288.16|0
1642645770000|2022-01-20 02:29:30|289.91|287.91|290.16|288.16|290.16|288.16|289.91|287.91|0
1642645780000|2022-01-20 02:29:40|290.03|288.03|290.03|288.03|290.03|288.03|290.03|288.03|0
1642645790000|2022-01-20 02:29:50|290.16|288.16|290.16|288.16|290.28|288.28|290.16|288.16|0
1642645800000|2022-01-20 02:30:00|290.28|288.28|290.41|288.41|290.41|288.41|290.16|288.16|0
1642645810000|2022-01-20 02:30:10|290.16|288.16|290.41|288.41|290.41|288.41|290.16|288.16|0
1642645820000|2022-01-20 02:30:20|290.16|288.16|289.91|287.91|290.16|288.16|289.91|287.91|0
1642645830000|2022-01-20 02:30:30|290.16|288.16|289.91|287.91|290.16|288.16|289.91|287.91|0
1642645840000|2022-01-20 02:30:40|290.16|288.16|289.91|287.91|290.16|288.16|289.91|287.91|0
1642645850000|2022-01-20 02:30:50|290.16|288.16|289.91|287.91|290.16|288.16|289.66|287.66|0
1642645860000|2022-01-20 02:31:00|290.16|288.16|290.41|288.41|290.41|288.41|290.16|288.16|0
1642645870000|2022-01-20 02:31:10|290.53|288.53|290.41|288.41|290.53|288.53|290.28|288.28|0
1642645880000|2022-01-20 02:31:20|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642645890000|2022-01-20 02:31:30|290.53|288.53|290.66|288.66|290.66|288.66|290.53|288.53|0
1642645900000|2022-01-20 02:31:40|290.78|288.78|290.66|288.66|290.91|288.91|290.66|288.66|0
1642645910000|2022-01-20 02:31:50|290.91|288.91|290.91|288.91|290.91|288.91|290.66|288.66|0
1642645920000|2022-01-20 02:32:00|291.16|289.16|291.16|289.16|291.16|289.16|291.16|289.16|0
1642645930000|2022-01-20 02:32:10|291.41|289.41|291.41|289.41|291.41|289.41|291.41|289.41|0
1642645940000|2022-01-20 02:32:20|291.28|289.28|291.28|289.28|291.28|289.28|291.16|289.16|0
1642645950000|2022-01-20 02:32:30|291.41|289.41|291.66|289.66|291.66|289.66|291.41|289.41|0
1642645960000|2022-01-20 02:32:40|291.53|289.53|291.53|289.53|291.53|289.53|291.53|289.53|0
1642645970000|2022-01-20 02:32:50|291.66|289.66|291.66|289.66|291.66|289.66|291.41|289.41|0
1642645980000|2022-01-20 02:33:00|291.53|289.53|291.66|289.66|291.66|289.66|291.41|289.41|0
1642645990000|2022-01-20 02:33:10|291.91|289.91|291.78|289.78|291.91|289.91|291.66|289.66|0
1642646000000|2022-01-20 02:33:20|291.91|289.91|291.66|289.66|291.91|289.91|291.66|289.66|0
1642646010000|2022-01-20 02:33:30|291.78|289.78|291.91|289.91|291.91|289.91|291.78|289.78|0
1642646020000|2022-01-20 02:33:40|292.16|290.16|292.41|290.41|292.41|290.41|292.16|290.16|0
1642646030000|2022-01-20 02:33:50|292.53|290.53|292.91|290.91|292.91|290.91|292.53|290.53|0
1642646040000|2022-01-20 02:34:00|292.78|290.78|292.66|290.66|292.78|290.78|292.66|290.66|0
1642646050000|2022-01-20 02:34:10|292.78|290.78|292.53|290.53|292.78|290.78|292.53|290.53|0
1642646060000|2022-01-20 02:34:20|292.41|290.41|292.41|290.41|292.41|290.41|292.41|290.41|0
1642646070000|2022-01-20 02:34:30|292.53|290.53|292.41|290.41|292.66|290.66|292.41|290.41|0
1642646080000|2022-01-20 02:34:40|292.53|290.53|292.66|290.66|292.66|290.66|292.53|290.53|0
1642646090000|2022-01-20 02:34:50|292.53|290.53|292.66|290.66|292.66|290.66|292.53|290.53|0
1642646100000|2022-01-20 02:35:00|292.91|290.91|292.91|290.91|292.91|290.91|292.91|290.91|0
1642646110000|2022-01-20 02:35:10|292.66|290.66|292.66|290.66|292.91|290.91|292.66|290.66|0
1642646120000|2022-01-20 02:35:20|292.91|290.91|292.66|290.66|292.91|290.91|292.66|290.66|0
1642646130000|2022-01-20 02:35:30|292.78|290.78|292.78|290.78|292.78|290.78|292.78|290.78|0
1642646140000|2022-01-20 02:35:40|292.91|290.91|292.66|290.66|292.91|290.91|292.66|290.66|0
1642646150000|2022-01-20 02:35:50|292.41|290.41|292.66|290.66|292.66|290.66|292.41|290.41|0
1642646160000|2022-01-20 02:36:00|292.91|290.91|293.03|291.03|293.03|291.03|292.91|290.91|0
1642646170000|2022-01-20 02:36:10|292.91|290.91|292.78|290.78|292.91|290.91|292.78|290.78|0
1642646180000|2022-01-20 02:36:20|292.91|290.91|293.28|291.28|293.28|291.28|292.91|290.91|0
1642646190000|2022-01-20 02:36:30|293.16|291.16|293.41|291.41|293.41|291.41|293.16|291.16|0
1642646210000|2022-01-20 02:36:50|293.53|291.53|293.66|291.66|293.66|291.66|293.53|291.53|0
1642646220000|2022-01-20 02:37:00|293.91|291.91|293.53|291.53|293.91|291.91|293.53|291.53|0
1642646230000|2022-01-20 02:37:10|293.41|291.41|293.66|291.66|293.66|291.66|293.41|291.41|0
1642646240000|2022-01-20 02:37:20|293.41|291.41|293.66|291.66|293.66|291.66|293.41|291.41|0
1642646250000|2022-01-20 02:37:30|293.91|291.91|293.91|291.91|293.91|291.91|293.66|291.66|0
1642646260000|2022-01-20 02:37:40|293.78|291.78|293.91|291.91|293.91|291.91|293.78|291.78|0
1642646280000|2022-01-20 02:38:00|294.03|292.03|293.91|291.91|294.03|292.03|293.91|291.91|0
1642646290000|2022-01-20 02:38:10|293.66|291.66|293.66|291.66|293.66|291.66|293.66|291.66|0
1642646300000|2022-01-20 02:38:20|293.91|291.91|293.66|291.66|293.91|291.91|293.66|291.66|0
1642646310000|2022-01-20 02:38:30|293.41|291.41|293.41|291.41|293.66|291.66|293.41|291.41|0
1642646320000|2022-01-20 02:38:40|293.66|291.66|293.41|291.41|293.66|291.66|293.41|291.41|0
1642646330000|2022-01-20 02:38:50|293.66|291.66|293.66|291.66|293.66|291.66|293.66|291.66|0
1642646350000|2022-01-20 02:39:10|293.78|291.78|293.91|291.91|293.91|291.91|293.66|291.66|0
1642646360000|2022-01-20 02:39:20|293.66|291.66|293.41|291.41|293.66|291.66|293.41|291.41|0
1642646370000|2022-01-20 02:39:30|293.16|291.16|293.16|291.16|293.16|291.16|293.16|291.16|0
1642646380000|2022-01-20 02:39:40|292.91|290.91|293.16|291.16|293.16|291.16|292.91|290.91|0
1642646400000|2022-01-20 02:40:00|293.03|291.03|293.03|291.03|293.16|291.16|293.03|291.03|0
1642646410000|2022-01-20 02:40:10|293.16|291.16|292.91|290.91|293.16|291.16|292.91|290.91|0
1642646430000|2022-01-20 02:40:30|292.66|290.66|292.66|290.66|292.66|290.66|292.66|290.66|0
1642646440000|2022-01-20 02:40:40|292.91|290.91|292.66|290.66|292.91|290.91|292.66|290.66|0
1642646460000|2022-01-20 02:41:00|292.91|290.91|292.91|290.91|292.91|290.91|292.91|290.91|0
1642646470000|2022-01-20 02:41:10|293.16|291.16|292.91|290.91|293.16|291.16|292.91|290.91|0
1642646480000|2022-01-20 02:41:20|293.16|291.16|293.16|291.16|293.41|291.41|293.16|291.16|0
1642646490000|2022-01-20 02:41:30|293.28|291.28|293.16|291.16|293.28|291.28|293.16|291.16|0
1642646500000|2022-01-20 02:41:40|293.03|291.03|292.91|290.91|293.03|291.03|292.91|290.91|0
1642646510000|2022-01-20 02:41:50|293.03|291.03|293.16|291.16|293.16|291.16|293.03|291.03|0
1642646520000|2022-01-20 02:42:00|293.03|291.03|293.41|291.41|293.41|291.41|293.03|291.03|0
1642646530000|2022-01-20 02:42:10|293.28|291.28|292.91|290.91|293.28|291.28|292.91|290.91|0
1642646540000|2022-01-20 02:42:20|293.03|291.03|293.16|291.16|293.16|291.16|292.91|290.91|0
1642646550000|2022-01-20 02:42:30|293.41|291.41|293.41|291.41|293.41|291.41|293.28|291.28|0
1642646570000|2022-01-20 02:42:50|293.16|291.16|293.16|291.16|293.16|291.16|293.16|291.16|0
1642646580000|2022-01-20 02:43:00|292.91|290.91|292.91|290.91|292.91|290.91|292.91|290.91|0
1642646600000|2022-01-20 02:43:20|292.66|290.66|292.16|290.16|292.66|290.66|292.16|290.16|0
1642646610000|2022-01-20 02:43:30|292.03|290.03|291.41|289.41|292.16|290.16|291.41|289.41|0
1642646620000|2022-01-20 02:43:40|291.16|289.16|291.41|289.41|291.41|289.41|291.16|289.16|0
1642646630000|2022-01-20 02:43:50|291.16|289.16|291.16|289.16|291.16|289.16|291.16|289.16|0
1642646640000|2022-01-20 02:44:00|290.91|288.91|290.91|288.91|290.91|288.91|290.91|288.91|0
1642646650000|2022-01-20 02:44:10|291.16|289.16|290.66|288.66|291.16|289.16|290.66|288.66|0
1642646670000|2022-01-20 02:44:30|290.78|288.78|290.66|288.66|290.91|288.91|290.66|288.66|0
1642646680000|2022-01-20 02:44:40|290.41|288.41|290.66|288.66|290.66|288.66|290.41|288.41|0
1642646690000|2022-01-20 02:44:50|290.41|288.41|290.28|288.28|290.41|288.41|290.28|288.28|0
1642646700000|2022-01-20 02:45:00|290.41|288.41|290.41|288.41|290.41|288.41|290.41|288.41|0
1642646710000|2022-01-20 02:45:10|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642646720000|2022-01-20 02:45:20|290.16|288.16|289.66|287.66|290.16|288.16|289.66|287.66|0
1642646730000|2022-01-20 02:45:30|289.78|287.78|289.66|287.66|289.91|287.91|289.66|287.66|0
1642646740000|2022-01-20 02:45:40|289.91|287.91|289.91|287.91|290.16|288.16|289.91|287.91|0
1642646750000|2022-01-20 02:45:50|289.66|287.66|288.91|286.91|289.66|287.66|288.91|286.91|0
1642646760000|2022-01-20 02:46:00|288.66|286.66|288.41|286.41|288.66|286.66|288.41|286.41|0
1642646770000|2022-01-20 02:46:10|288.16|286.16|288.66|286.66|288.66|286.66|288.16|286.16|0
1642646780000|2022-01-20 02:46:20|288.91|286.91|288.66|286.66|289.16|287.16|288.66|286.66|0
1642646790000|2022-01-20 02:46:30|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642646810000|2022-01-20 02:46:50|288.66|286.66|288.66|286.66|288.66|286.66|288.66|286.66|0
1642646830000|2022-01-20 02:47:10|288.91|286.91|288.91|286.91|288.91|286.91|288.91|286.91|0
1642646840000|2022-01-20 02:47:20|288.78|286.78|289.28|287.28|289.28|287.28|288.78|286.78|0
1642646850000|2022-01-20 02:47:30|289.16|287.16|289.16|287.16|289.16|287.16|289.16|287.16|0
1642646860000|2022-01-20 02:47:40|288.91|286.91|288.91|286.91|288.91|286.91|288.91|286.91|0
1642646870000|2022-01-20 02:47:50|289.16|287.16|289.16|287.16|289.16|287.16|289.16|287.16|0
1642646890000|2022-01-20 02:48:10|288.91|286.91|288.66|286.66|288.91|286.91|288.66|286.66|0
1642646900000|2022-01-20 02:48:20|288.41|286.41|288.53|286.53|288.53|286.53|288.41|286.41|0
1642646910000|2022-01-20 02:48:30|288.66|286.66|288.91|286.91|288.91|286.91|288.53|286.53|0
1642646920000|2022-01-20 02:48:40|289.03|287.03|289.16|287.16|289.16|287.16|289.03|287.03|0
1642646940000|2022-01-20 02:49:00|288.91|286.91|288.66|286.66|288.91|286.91|288.66|286.66|0
1642646950000|2022-01-20 02:49:10|288.91|286.91|288.91|286.91|289.16|287.16|288.91|286.91|0
1642646960000|2022-01-20 02:49:20|288.66|286.66|288.41|286.41|288.66|286.66|288.41|286.41|0
1642646970000|2022-01-20 02:49:30|287.91|285.91|288.91|286.91|288.91|286.91|287.91|285.91|0
1642646980000|2022-01-20 02:49:40|288.78|286.78|289.16|287.16|289.16|287.16|288.78|286.78|0
1642646990000|2022-01-20 02:49:50|289.41|287.41|289.16|287.16|289.41|287.41|289.16|287.16|0
1642647000000|2022-01-20 02:50:00|289.28|287.28|289.16|287.16|289.28|287.28|289.16|287.16|0
1642647010000|2022-01-20 02:50:10|289.28|287.28|289.66|287.66|289.66|287.66|289.28|287.28|0
1642647020000|2022-01-20 02:50:20|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642647030000|2022-01-20 02:50:30|289.91|287.91|289.66|287.66|289.91|287.91|289.66|287.66|0
1642647060000|2022-01-20 02:51:00|289.53|287.53|289.66|287.66|289.66|287.66|289.53|287.53|0
1642647070000|2022-01-20 02:51:10|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642647080000|2022-01-20 02:51:20|289.41|287.41|289.41|287.41|289.53|287.53|289.41|287.41|0
1642647090000|2022-01-20 02:51:30|289.66|287.66|289.41|287.41|289.66|287.66|289.41|287.41|0
1642647100000|2022-01-20 02:51:40|289.66|287.66|289.66|287.66|289.66|287.66|289.66|287.66|0
1642647110000|2022-01-20 02:51:50|289.53|287.53|289.66|287.66|289.66|287.66|289.53|287.53|0
1642647120000|2022-01-20 02:52:00|289.91|287.91|290.16|288.16|290.16|288.16|289.91|287.91|0
1642647130000|2022-01-20 02:52:10|290.03|288.03|290.03|288.03|290.03|288.03|289.91|287.91|0
1642647140000|2022-01-20 02:52:20|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642647150000|2022-01-20 02:52:30|290.03|288.03|290.03|288.03|290.03|288.03|290.03|288.03|0
1642647160000|2022-01-20 02:52:40|289.91|287.91|290.03|288.03|290.03|288.03|289.91|287.91|0
1642647170000|2022-01-20 02:52:50|289.91|287.91|290.03|288.03|290.16|288.16|289.91|287.91|0
1642647180000|2022-01-20 02:53:00|289.78|287.78|289.78|287.78|289.91|287.91|289.78|287.78|0
1642647190000|2022-01-20 02:53:10|289.66|287.66|290.16|288.16|290.16|288.16|289.66|287.66|0
1642647210000|2022-01-20 02:53:30|290.41|288.41|290.66|288.66|290.66|288.66|290.41|288.41|0
1642647220000|2022-01-20 02:53:40|290.53|288.53|290.53|288.53|290.53|288.53|290.41|288.41|0
1642647230000|2022-01-20 02:53:50|290.41|288.41|290.41|288.41|290.53|288.53|290.41|288.41|0
1642647240000|2022-01-20 02:54:00|290.53|288.53|290.66|288.66|290.66|288.66|290.53|288.53|0
1642647250000|2022-01-20 02:54:10|290.53|288.53|290.53|288.53|290.53|288.53|290.53|288.53|0
1642647260000|2022-01-20 02:54:20|290.41|288.41|290.28|288.28|290.41|288.41|290.16|288.16|0
1642647270000|2022-01-20 02:54:30|290.41|288.41|290.16|288.16|290.41|288.41|290.16|288.16|0
1642647280000|2022-01-20 02:54:40|290.41|288.41|290.41|288.41|290.41|288.41|290.16|288.16|0
1642647290000|2022-01-20 02:54:50|290.16|288.16|290.16|288.16|290.16|288.16|290.03|288.03|0
1642647300000|2022-01-20 02:55:00|290.03|288.03|290.16|288.16|290.16|288.16|290.03|288.03|0
1642647310000|2022-01-20 02:55:10|290.41|288.41|290.53|288.53|290.53|288.53|290.41|288.41|0
1642647320000|2022-01-20 02:55:20|290.66|288.66|290.66|288.66|290.66|288.66|290.66|288.66|0
1642647330000|2022-01-20 02:55:30|290.91|288.91|290.91|288.91|290.91|288.91|290.91|288.91|0
1642647350000|2022-01-20 02:55:50|290.78|288.78|290.91|288.91|290.91|288.91|290.78|288.78|0
1642647360000|2022-01-20 02:56:00|291.16|289.16|290.91|288.91|291.16|289.16|290.91|288.91|0
1642647370000|2022-01-20 02:56:10|290.66|288.66|290.78|288.78|290.78|288.78|290.66|288.66|0
1642647380000|2022-01-20 02:56:20|290.66|288.66|290.41|288.41|290.66|288.66|290.41|288.41|0
1642647390000|2022-01-20 02:56:30|290.66|288.66|290.66|288.66|290.66|288.66|290.66|288.66|0
1642647400000|2022-01-20 02:56:40|290.41|288.41|290.41|288.41|290.41|288.41|290.41|288.41|0
1642647410000|2022-01-20 02:56:50|290.16|288.16|290.41|288.41|290.41|288.41|290.16|288.16|0
1642647420000|2022-01-20 02:57:00|290.16|288.16|289.91|287.91|290.41|288.41|289.91|287.91|0
1642647430000|2022-01-20 02:57:10|289.66|287.66|290.16|288.16|290.16|288.16|289.66|287.66|0
1642647440000|2022-01-20 02:57:20|289.91|287.91|289.41|287.41|289.91|287.91|289.41|287.41|0
1642647450000|2022-01-20 02:57:30|289.53|287.53|289.66|287.66|289.66|287.66|289.53|287.53|0
1642647460000|2022-01-20 02:57:40|289.53|287.53|289.53|287.53|289.66|287.66|289.53|287.53|0
1642647470000|2022-01-20 02:57:50|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642647480000|2022-01-20 02:58:00|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642647500000|2022-01-20 02:58:20|289.78|287.78|289.66|287.66|289.91|287.91|289.66|287.66|0
1642647510000|2022-01-20 02:58:30|289.53|287.53|289.41|287.41|289.53|287.53|289.41|287.41|0
1642647540000|2022-01-20 02:59:00|289.16|287.16|289.28|287.28|289.28|287.28|289.16|287.16|0
1642647550000|2022-01-20 02:59:10|289.16|287.16|289.91|287.91|289.91|287.91|289.16|287.16|0
1642647560000|2022-01-20 02:59:20|289.78|287.78|289.66|287.66|289.78|287.78|289.66|287.66|0
1642647570000|2022-01-20 02:59:30|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642647580000|2022-01-20 02:59:40|289.41|287.41|289.41|287.41|289.41|287.41|289.28|287.28|0
1642647590000|2022-01-20 02:59:50|289.53|287.53|289.41|287.41|289.53|287.53|289.41|287.41|0
1642647600000|2022-01-20 03:00:00|289.53|287.53|289.41|287.41|289.53|287.53|289.41|287.41|0
1642647610000|2022-01-20 03:00:10|288.91|286.91|289.03|287.03|289.03|287.03|288.91|286.91|0
1642647620000|2022-01-20 03:00:20|288.66|286.66|288.66|286.66|288.66|286.66|288.66|286.66|0
1642647630000|2022-01-20 03:00:30|288.91|286.91|289.41|287.41|289.41|287.41|288.91|286.91|0
1642647640000|2022-01-20 03:00:40|289.28|287.28|289.28|287.28|289.28|287.28|289.28|287.28|0
1642647650000|2022-01-20 03:00:50|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642647660000|2022-01-20 03:01:00|289.53|287.53|289.91|287.91|289.91|287.91|289.53|287.53|0
1642647670000|2022-01-20 03:01:10|290.03|288.03|290.16|288.16|290.16|288.16|290.03|288.03|0
1642647680000|2022-01-20 03:01:20|289.91|287.91|289.91|287.91|289.91|287.91|289.91|287.91|0
1642647690000|2022-01-20 03:01:30|289.66|287.66|289.91|287.91|289.91|287.91|289.66|287.66|0
1642647700000|2022-01-20 03:01:40|289.78|287.78|289.78|287.78|289.91|287.91|289.78|287.78|0
1642647710000|2022-01-20 03:01:50|289.66|287.66|289.91|287.91|289.91|287.91|289.66|287.66|0
1642647720000|2022-01-20 03:02:00|289.78|287.78|289.91|287.91|289.91|287.91|289.66|287.66|0
1642647730000|2022-01-20 03:02:10|289.78|287.78|289.78|287.78|289.78|287.78|289.78|287.78|0
1642647740000|2022-01-20 03:02:20|289.66|287.66|289.91|287.91|289.91|287.91|289.66|287.66|0
1642647750000|2022-01-20 03:02:30|290.03|288.03|290.41|288.41|290.41|288.41|290.03|288.03|0
1642647760000|2022-01-20 03:02:40|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642647770000|2022-01-20 03:02:50|290.28|288.28|290.41|288.41|290.41|288.41|290.28|288.28|0
1642647780000|2022-01-20 03:03:00|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642647790000|2022-01-20 03:03:10|290.28|288.28|290.28|288.28|290.41|288.41|290.16|288.16|0
1642647800000|2022-01-20 03:03:20|290.16|288.16|289.91|287.91|290.16|288.16|289.91|287.91|0
1642647830000|2022-01-20 03:03:50|289.78|287.78|289.91|287.91|289.91|287.91|289.78|287.78|0
1642647840000|2022-01-20 03:04:00|289.78|287.78|289.91|287.91|289.91|287.91|289.78|287.78|0
1642647850000|2022-01-20 03:04:10|289.78|287.78|290.16|288.16|290.16|288.16|289.78|287.78|0
1642647860000|2022-01-20 03:04:20|290.03|288.03|289.91|287.91|290.16|288.16|289.91|287.91|0
1642647880000|2022-01-20 03:04:40|290.03|288.03|289.91|287.91|290.03|288.03|289.91|287.91|0
1642647890000|2022-01-20 03:04:50|290.03|288.03|289.91|287.91|290.03|288.03|289.91|287.91|0
1642647900000|2022-01-20 03:05:00|290.03|288.03|290.03|288.03|290.03|288.03|290.03|288.03|0
1642647910000|2022-01-20 03:05:10|289.91|287.91|290.03|288.03|290.03|288.03|289.91|287.91|0
1642647920000|2022-01-20 03:05:20|289.91|287.91|290.41|288.41|290.41|288.41|289.91|287.91|0
1642647930000|2022-01-20 03:05:30|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642647940000|2022-01-20 03:05:40|290.41|288.41|290.41|288.41|290.53|288.53|290.41|288.41|0
1642647950000|2022-01-20 03:05:50|290.16|288.16|290.16|288.16|290.16|288.16|290.16|288.16|0
1642647960000|2022-01-20 03:06:00|290.03|288.03|289.91|287.91|290.16|288.16|289.91|287.91|0
1642647970000|2022-01-20 03:06:10|289.78|287.78|289.91|287.91|289.91|287.91|289.78|287.78|0
1642647980000|2022-01-20 03:06:20|289.78|287.78|289.66|287.66|289.78|287.78|289.66|287.66|0
1642647990000|2022-01-20 03:06:30|289.53|287.53|289.41|287.41|289.53|287.53|289.41|287.41|0
1642648000000|2022-01-20 03:06:40|289.28|287.28|289.28|287.28|289.28|287.28|289.28|287.28|0
1642648010000|2022-01-20 03:06:50|289.16|287.16|289.16|287.16|289.41|287.41|289.16|287.16|0
1642648020000|2022-01-20 03:07:00|289.41|287.41|289.41|287.41|289.41|287.41|289.41|287.41|0
1642648030000|2022-01-20 03:07:10|289.16|287.16|289.41|287.41|289.41|287.41|289.16|287.16|0
1642648050000|2022-01-20 03:07:30|289.66|287.66|289.66|287.66|289.66|287.66|289.66|287.66|0
1642648060000|2022-01-20 03:07:40|289.41|287.41|289.91|287.91|289.91|287.91|289.41|287.41|0
1642648070000|2022-01-20 03:07:50|290.03|288.03|289.91|287.91|290.03|288.03|289.91|287.91|0
1642648080000|2022-01-20 03:08:00|289.66|287.66|289.78|287.78|289.91|287.91|289.66|287.66|0
1642648090000|2022-01-20 03:08:10|290.16|288.16|290.03|288.03|290.16|288.16|289.91|287.91|0
1642648100000|2022-01-20 03:08:20|289.91|287.91|289.66|287.66|289.91|287.91|289.66|287.66|0
1642648110000|2022-01-20 03:08:30|289.53|287.53|289.16|287.16|289.53|287.53|289.16|287.16|0
1642648120000|2022-01-20 03:08:40|289.41|287.41|289.16|287.16|289.41|287.41|289.16|287.16|0
1642648130000|2022-01-20 03:08:50|288.91|286.91|289.16|287.16|289.16|287.16|288.91|286.91|0
1642648150000|2022-01-20 03:09:10|288.91|286.91|289.16|287.16|289.16|287.16|288.91|286.91|0
1642648160000|2022-01-20 03:09:20|289.28|287.28|289.53|287.53|289.53|287.53|289.28|287.28|0
1642648170000|2022-01-20 03:09:30|289.66|287.66|289.78|287.78|289.91|287.91|289.66|287.66|0
1642648180000|2022-01-20 03:09:40|289.91|287.91|289.53|287.53|289.91|287.91|289.53|287.53|0
1642648190000|2022-01-20 03:09:50|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642648200000|2022-01-20 03:10:00|289.53|287.53|289.78|287.78|289.78|287.78|289.53|287.53|0
1642648210000|2022-01-20 03:10:10|289.91|287.91|289.53|287.53|289.91|287.91|289.53|287.53|0
1642648220000|2022-01-20 03:10:20|289.66|287.66|289.66|287.66|289.66|287.66|289.66|287.66|0
1642648230000|2022-01-20 03:10:30|289.53|287.53|289.53|287.53|289.66|287.66|289.53|287.53|0
1642648240000|2022-01-20 03:10:40|289.66|287.66|289.66|287.66|289.66|287.66|289.66|287.66|0
1642648250000|2022-01-20 03:10:50|289.53|287.53|289.41|287.41|289.53|287.53|289.41|287.41|0
1642648260000|2022-01-20 03:11:00|289.53|287.53|289.41|287.41|289.53|287.53|289.41|287.41|0
1642648270000|2022-01-20 03:11:10|289.28|287.28|289.28|287.28|289.28|287.28|289.28|287.28|0
1642648280000|2022-01-20 03:11:20|289.41|287.41|289.16|287.16|289.41|287.41|288.91|286.91|0
1642648290000|2022-01-20 03:11:30|288.91|286.91|288.91|286.91|288.91|286.91|288.91|286.91|0
1642648310000|2022-01-20 03:11:50|288.78|286.78|289.16|287.16|289.16|287.16|288.78|286.78|0
1642648320000|2022-01-20 03:12:00|289.03|287.03|288.91|286.91|289.03|287.03|288.91|286.91|0
1642648330000|2022-01-20 03:12:10|289.16|287.16|289.03|287.03|289.16|287.16|288.91|286.91|0
1642648340000|2022-01-20 03:12:20|288.91|286.91|288.78|286.78|288.91|286.91|288.78|286.78|0
1642648350000|2022-01-20 03:12:30|288.91|286.91|288.53|286.53|288.91|286.91|288.53|286.53|0
1642648360000|2022-01-20 03:12:40|288.41|286.41|288.28|286.28|288.41|286.41|288.28|286.28|0
1642648370000|2022-01-20 03:12:50|288.41|286.41|288.91|286.91|288.91|286.91|288.41|286.41|0
1642648380000|2022-01-20 03:13:00|289.16|287.16|289.53|287.53|289.66|287.66|289.16|287.16|0
1642648390000|2022-01-20 03:13:10|289.66|287.66|289.66|287.66|289.66|287.66|289.66|287.66|0
1642648400000|2022-01-20 03:13:20|289.41|287.41|289.41|287.41|289.41|287.41|289.41|287.41|0
1642648410000|2022-01-20 03:13:30|289.66|287.66|289.66|287.66|289.66|287.66|289.66|287.66|0
1642648430000|2022-01-20 03:13:50|289.41|287.41|289.41|287.41|289.41|287.41|289.41|287.41|0
1642648440000|2022-01-20 03:14:00|289.28|287.28|289.28|287.28|289.41|287.41|289.28|287.28|0
1642648450000|2022-01-20 03:14:10|289.16|287.16|288.91|286.91|289.16|287.16|288.91|286.91|0
1642648460000|2022-01-20 03:14:20|289.16|287.16|289.16|287.16|289.16|287.16|289.16|287.16|0
1642648470000|2022-01-20 03:14:30|288.91|286.91|289.03|287.03|289.03|287.03|288.91|286.91|0
1642648480000|2022-01-20 03:14:40|289.16|287.16|289.16|287.16|289.16|287.16|289.16|287.16|0
1642648500000|2022-01-20 03:15:00|289.53|287.53|289.41|287.41|289.53|287.53|289.41|287.41|0
1642648510000|2022-01-20 03:15:10|289.28|287.28|289.28|287.28|289.28|287.28|289.28|287.28|0
1642648520000|2022-01-20 03:15:20|289.41|287.41|289.16|287.16|289.41|287.41|289.16|287.16|0
1642648530000|2022-01-20 03:15:30|289.03|287.03|289.03|287.03|289.03|287.03|289.03|287.03|0
1642648540000|2022-01-20 03:15:40|289.16|287.16|289.16|287.16|289.16|287.16|289.16|287.16|0
1642648550000|2022-01-20 03:15:50|289.03|287.03|289.16|287.16|289.16|287.16|289.03|287.03|0
1642648560000|2022-01-20 03:16:00|289.41|287.41|289.66|287.66|289.66|287.66|289.41|287.41|0
1642648570000|2022-01-20 03:16:10|289.78|287.78|291.16|289.16|291.16|289.16|289.78|287.78|0
1642648580000|2022-01-20 03:16:20|291.91|289.91|291.78|289.78|291.91|289.91|291.78|289.78|0
1642648590000|2022-01-20 03:16:30|291.66|289.66|291.41|289.41|291.66|289.66|291.41|289.41|0
1642648600000|2022-01-20 03:16:40|291.53|289.53|291.66|289.66|291.66|289.66|291.41|289.41|0
1642648610000|2022-01-20 03:16:50|292.03|290.03|291.91|289.91|292.16|290.16|291.91|289.91|0
1642648620000|2022-01-20 03:17:00|292.03|290.03|291.91|289.91|292.03|290.03|291.91|289.91|0
1642648630000|2022-01-20 03:17:10|292.03|290.03|292.41|290.41|292.41|290.41|291.91|289.91|0
1642648640000|2022-01-20 03:17:20|292.78|290.78|292.91|290.91|292.91|290.91|292.78|290.78|0
1642648650000|2022-01-20 03:17:30|293.65|291.65|293.9|291.9|293.9|291.9|293.65|291.65|0
1642648660000|2022-01-20 03:17:40|293.65|291.65|293.4|291.4|293.65|291.65|293.4|291.4|0
1642648670000|2022-01-20 03:17:50|293.65|291.65|293.65|291.65|293.65|291.65|293.4|291.4|0
1642648680000|2022-01-20 03:18:00|293.9|291.9|294.15|292.15|294.15|292.15|293.9|291.9|0
1642648690000|2022-01-20 03:18:10|294.02|292.02|294.4|292.4|294.4|292.4|294.02|292.02|0
1642648700000|2022-01-20 03:18:20|294.15|292.15|293.65|291.65|294.15|292.15|293.65|291.65|0
1642648710000|2022-01-20 03:18:30|293.77|291.77|293.77|291.77|293.77|291.77|293.77|291.77|0
1642648720000|2022-01-20 03:18:40|293.9|291.9|293.4|291.4|293.9|291.9|293.4|291.4|0
1642648730000|2022-01-20 03:18:50|293.16|291.16|293.16|291.16|293.16|291.16|293.16|291.16|0
1642648740000|2022-01-20 03:19:00|293.4|291.4|293.4|291.4|293.65|291.65|293.4|291.4|0
1642648750000|2022-01-20 03:19:10|293.16|291.16|293.4|291.4|293.4|291.4|293.16|291.16|0
1642648760000|2022-01-20 03:19:20|293.16|291.16|293.27|291.27|293.27|291.27|293.16|291.16|0
1642648770000|2022-01-20 03:19:30|293.4|291.4|293.4|291.4|293.4|291.4|293.4|291.4|0
1642648780000|2022-01-20 03:19:40|293.65|291.65|293.52|291.52|293.65|291.65|293.52|291.52|0
1642648790000|2022-01-20 03:19:50|293.4|291.4|293.65|291.65|293.77|291.77|293.4|291.4|0
1642648800000|2022-01-20 03:20:00|293.9|291.9|293.65|291.65|293.9|291.9|293.65|291.65|0
1642648810000|2022-01-20 03:20:10|293.4|291.4|293.4|291.4|293.4|291.4|293.4|291.4|0
1642648820000|2022-01-20 03:20:20|293.52|291.52|293.52|291.52|293.65|291.65|293.52|291.52|0
1642648830000|2022-01-20 03:20:30|293.4|291.4|293.27|291.27|293.4|291.4|293.27|291.27|0
1642648840000|2022-01-20 03:20:40|293.4|291.4|293.4|291.4|293.4|291.4|293.4|291.4|0
1642648860000|2022-01-20 03:21:00|293.65|291.65|293.65|291.65|293.65|291.65|293.65|291.65|0
1642648870000|2022-01-20 03:21:10|293.52|291.52|293.4|291.4|293.52|291.52|293.4|291.4|0
1642648890000|2022-01-20 03:21:30|293.65|291.65|293.65|291.65|293.65|291.65|293.65|291.65|0
1642648900000|2022-01-20 03:21:40|293.4|291.4|293.65|291.65|293.65|291.65|293.4|291.4|0
1642648910000|2022-01-20 03:21:50|294.02|292.02|294.15|292.15|294.15|292.15|294.02|292.02|0
1642648920000|2022-01-20 03:22:00|293.9|291.9|293.9|291.9|293.9|291.9|293.9|291.9|0
1642648930000|2022-01-20 03:22:10|294.15|292.15|294.02|292.02|294.15|292.15|294.02|292.02|0
1642648940000|2022-01-20 03:22:20|293.9|291.9|294.02|292.02|294.15|292.15|293.9|291.9|0
1642648950000|2022-01-20 03:22:30|294.15|292.15|294.15|292.15|294.15|292.15|294.15|292.15|0
1642648960000|2022-01-20 03:22:40|293.9|291.9|294.02|292.02|294.02|292.02|293.9|291.9|0
1642648970000|2022-01-20 03:22:50|294.15|292.15|294.02|292.02|294.15|292.15|293.9|291.9|0
1642648980000|2022-01-20 03:23:00|293.9|291.9|294.27|292.27|294.27|292.27|293.9|291.9|0
1642648990000|2022-01-20 03:23:10|294.15|292.15|294.15|292.15|294.27|292.27|294.15|292.15|0
1642649000000|2022-01-20 03:23:20|294.4|292.4|294.15|292.15|294.4|292.4|294.15|292.15|0
1642649010000|2022-01-20 03:23:30|294.02|292.02|294.15|292.15|294.15|292.15|294.02|292.02|0
1642649020000|2022-01-20 03:23:40|294.02|292.02|293.9|291.9|294.02|292.02|293.9|291.9|0
1642649040000|2022-01-20 03:24:00|294.02|292.02|294.15|292.15|294.15|292.15|294.02|292.02|0
1642649050000|2022-01-20 03:24:10|294.65|292.65|294.65|292.65|294.9|292.9|294.65|292.65|0
1642649070000|2022-01-20 03:24:30|294.77|292.77|294.65|292.65|294.77|292.77|294.52|292.52|0
1642649080000|2022-01-20 03:24:40|294.4|292.4|293.9|291.9|294.4|292.4|293.9|291.9|0
1642649090000|2022-01-20 03:24:50|294.15|292.15|293.9|291.9|294.15|292.15|293.9|291.9|0
1642649110000|2022-01-20 03:25:10|293.77|291.77|294.02|292.02|294.02|292.02|293.77|291.77|0
1642649120000|2022-01-20 03:25:20|294.15|292.15|294.15|292.15|294.15|292.15|294.15|292.15|0
1642649130000|2022-01-20 03:25:30|294.4|292.4|294.4|292.4|294.4|292.4|294.4|292.4|0
1642649140000|2022-01-20 03:25:40|294.65|292.65|294.65|292.65|294.65|292.65|294.65|292.65|0
1642649150000|2022-01-20 03:25:50|294.52|292.52|294.65|292.65|294.65|292.65|294.52|292.52|0
1642649160000|2022-01-20 03:26:00|294.9|292.9|294.4|292.4|294.9|292.9|294.4|292.4|0
1642649170000|2022-01-20 03:26:10|294.27|292.27|294.15|292.15|294.27|292.27|293.9|291.9|0
1642649180000|2022-01-20 03:26:20|294.4|292.4|293.65|291.65|294.4|292.4|293.65|291.65|0
1642649190000|2022-01-20 03:26:30|293.9|291.9|293.9|291.9|293.9|291.9|293.9|291.9|0
1642649210000|2022-01-20 03:26:50|293.65|291.65|293.9|291.9|293.9|291.9|293.65|291.65|0
1642649220000|2022-01-20 03:27:00|293.65|291.65|293.65|291.65|293.65|291.65|293.65|291.65|0
1642649230000|2022-01-20 03:27:10|293.27|291.27|293.15|291.15|293.27|291.27|293.15|291.15|0
1642649240000|2022-01-20 03:27:20|292.9|290.9|292.9|290.9|292.9|290.9|292.9|290.9|0
1642649250000|2022-01-20 03:27:30|292.65|290.65|292.65|290.65|292.9|290.9|292.65|290.65|0
1642649270000|2022-01-20 03:27:50|292.41|290.41|292.41|290.41|292.41|290.41|292.41|290.41|0
1642649290000|2022-01-20 03:28:10|292.53|290.53|292.41|290.41|292.53|290.53|292.41|290.41|0
1642649300000|2022-01-20 03:28:20|292.65|290.65|292.65|290.65|292.65|290.65|292.65|290.65|0
1642649310000|2022-01-20 03:28:30|292.9|290.9|292.9|290.9|292.9|290.9|292.9|290.9|0
1642649320000|2022-01-20 03:28:40|292.65|290.65|292.41|290.41|292.65|290.65|292.41|290.41|0
1642649330000|2022-01-20 03:28:50|292.9|290.9|292.77|290.77|292.9|290.9|292.65|290.65|0
1642649340000|2022-01-20 03:29:00|292.65|290.65|292.77|290.77|292.77|290.77|292.65|290.65|0
1642649350000|2022-01-20 03:29:10|292.65|290.65|292.65|290.65|292.65|290.65|292.65|290.65|0
1642649360000|2022-01-20 03:29:20|292.41|290.41|292.65|290.65|292.65|290.65|292.41|290.41|0
1642649370000|2022-01-20 03:29:30|292.9|290.9|292.65|290.65|292.9|290.9|292.65|290.65|0
1642649380000|2022-01-20 03:29:40|292.9|290.9|292.9|290.9|292.9|290.9|292.9|290.9|0
1642649390000|2022-01-20 03:29:50|292.77|290.77|292.65|290.65|292.77|290.77|292.65|290.65|0
1642649400000|2022-01-20 03:30:00|292.41|290.41|293.15|291.15|293.15|291.15|292.41|290.41|0
1642649410000|2022-01-20 03:30:10|293.02|291.02|293.27|291.27|293.27|291.27|293.02|291.02|0
1642649420000|2022-01-20 03:30:20|293.65|291.65|293.65|291.65|293.65|291.65|293.65|291.65|0
1642649430000|2022-01-20 03:30:30|293.9|291.9|293.9|291.9|293.9|291.9|293.9|291.9|0
1642649440000|2022-01-20 03:30:40|294.15|292.15|294.4|292.4|294.4|292.4|294.15|292.15|0
1642649450000|2022-01-20 03:30:50|294.27|292.27|294.4|292.4|294.4|292.4|294.15|292.15|0
1642649460000|2022-01-20 03:31:00|293.9|291.9|293.52|291.52|293.9|291.9|293.52|291.52|0
1642649470000|2022-01-20 03:31:10|293.15|291.15|293.4|291.4|293.4|291.4|293.15|291.15|0
1642649480000|2022-01-20 03:31:20|293.52|291.52|293.27|291.27|293.52|291.52|293.27|291.27|0
1642649490000|2022-01-20 03:31:30|293.4|291.4|293.15|291.15|293.4|291.4|293.15|291.15|0
1642649500000|2022-01-20 03:31:40|292.9|290.9|292.9|290.9|292.9|290.9|292.65|290.65|0
1642649510000|2022-01-20 03:31:50|293.15|291.15|293.15|291.15|293.15|291.15|293.15|291.15|0
1642649520000|2022-01-20 03:32:00|293.4|291.4|293.52|291.52|293.65|291.65|293.4|291.4|0
1642649530000|2022-01-20 03:32:10|293.4|291.4|293.4|291.4|293.4|291.4|293.4|291.4|0
1642649540000|2022-01-20 03:32:20|293.27|291.27|293.02|291.02|293.27|291.27|293.02|291.02|0
1642649550000|2022-01-20 03:32:30|292.9|290.9|292.65|290.65|292.9|290.9|292.4|290.4|0
1642649560000|2022-01-20 03:32:40|292.9|290.9|293.4|291.4|293.4|291.4|292.9|290.9|0
1642649570000|2022-01-20 03:32:50|293.52|291.52|293.65|291.65|293.65|291.65|293.52|291.52|0
1642649580000|2022-01-20 03:33:00|293.52|291.52|293.65|291.65|293.65|291.65|293.4|291.4|0
1642649590000|2022-01-20 03:33:10|293.52|291.52|293.65|291.65|293.65|291.65|293.52|291.52|0
1642649600000|2022-01-20 03:33:20|293.52|291.52|293.65|291.65|293.65|291.65|293.4|291.4|0
1642649610000|2022-01-20 03:33:30|293.9|291.9|294.27|292.27|294.4|292.4|293.9|291.9|0
1642649620000|2022-01-20 03:33:40|294.4|292.4|294.4|292.4|294.4|292.4|294.15|292.15|0
1642649630000|2022-01-20 03:33:50|294.65|292.65|294.77|292.77|294.77|292.77|294.65|292.65|0
1642649640000|2022-01-20 03:34:00|294.9|292.9|295.15|293.15|295.15|293.15|294.9|292.9|0
1642649650000|2022-01-20 03:34:10|295.02|293.02|294.9|292.9|295.02|293.02|294.9|292.9|0
1642649660000|2022-01-20 03:34:20|295.02|293.02|295.15|293.15|295.15|293.15|294.9|292.9|0
1642649670000|2022-01-20 03:34:30|295.02|293.02|294.9|292.9|295.15|293.15|294.9|292.9|0
1642649680000|2022-01-20 03:34:40|294.65|292.65|294.65|292.65|294.77|292.77|294.65|292.65|0
1642649690000|2022-01-20 03:34:50|294.9|292.9|294.9|292.9|295.15|293.15|294.9|292.9|0
1642649700000|2022-01-20 03:35:00|294.65|292.65|294.65|292.65|294.77|292.77|294.65|292.65|0
1642649710000|2022-01-20 03:35:10|294.52|292.52|293.9|291.9|294.52|292.52|293.9|291.9|0
1642649720000|2022-01-20 03:35:20|294.15|292.15|294.27|292.27|294.4|292.4|294.15|292.15|0
1642649730000|2022-01-20 03:35:30|294.15|292.15|293.9|291.9|294.15|292.15|293.9|291.9|0
1642649740000|2022-01-20 03:35:40|294.02|292.02|294.15|292.15|294.15|292.15|294.02|292.02|0
1642649750000|2022-01-20 03:35:50|294.27|292.27|294.15|292.15|294.4|292.4|294.15|292.15|0
1642649760000|2022-01-20 03:36:00|294.4|292.4|294.4|292.4|294.4|292.4|294.4|292.4|0
1642649770000|2022-01-20 03:36:10|294.27|292.27|294.27|292.27|294.27|292.27|294.27|292.27|0
1642649780000|2022-01-20 03:36:20|294.4|292.4|294.65|292.65|294.65|292.65|294.4|292.4|0
1642649790000|2022-01-20 03:36:30|294.9|292.9|294.9|292.9|294.9|292.9|294.9|292.9|0
1642649800000|2022-01-20 03:36:40|294.65|292.65|294.65|292.65|294.65|292.65|294.65|292.65|0
1642649810000|2022-01-20 03:36:50|294.4|292.4|294.77|292.77|294.77|292.77|294.4|292.4|0
1642649820000|2022-01-20 03:37:00|294.9|292.9|294.9|292.9|294.9|292.9|294.77|292.77|0
1642649830000|2022-01-20 03:37:10|294.77|292.77|294.9|292.9|294.9|292.9|294.65|292.65|0
1642649840000|2022-01-20 03:37:20|294.77|292.77|294.77|292.77|294.77|292.77|294.77|292.77|0
1642649850000|2022-01-20 03:37:30|294.65|292.65|294.65|292.65|294.77|292.77|294.65|292.65|0
1642649860000|2022-01-20 03:37:40|294.77|292.77|294.65|292.65|294.77|292.77|294.65|292.65|0
1642649880000|2022-01-20 03:38:00|294.4|292.4|294.9|292.9|294.9|292.9|294.4|292.4|0
1642649890000|2022-01-20 03:38:10|294.65|292.65|295.15|293.15|295.15|293.15|294.65|292.65|0
1642649900000|2022-01-20 03:38:20|295.4|293.4|295.15|293.15|295.4|293.4|295.15|293.15|0
1642649910000|2022-01-20 03:38:30|295.27|293.27|295.27|293.27|295.27|293.27|295.27|293.27|0
1642649920000|2022-01-20 03:38:40|295.15|293.15|294.9|292.9|295.15|293.15|294.9|292.9|0
1642649940000|2022-01-20 03:39:00|295.15|293.15|295.65|293.65|295.65|293.65|295.15|293.15|0
1642649950000|2022-01-20 03:39:10|296.02|294.02|295.9|293.9|296.02|294.02|295.9|293.9|0
1642649960000|2022-01-20 03:39:20|295.77|293.77|295.65|293.65|295.77|293.77|295.52|293.52|0
1642649980000|2022-01-20 03:39:40|295.4|293.4|295.52|293.52|295.52|293.52|295.4|293.4|0
1642649990000|2022-01-20 03:39:50|295.4|293.4|296.02|294.02|296.02|294.02|295.4|293.4|0
1642650000000|2022-01-20 03:40:00|295.77|293.77|295.4|293.4|295.77|293.77|295.4|293.4|0
1642650010000|2022-01-20 03:40:10|295.15|293.15|295.27|293.27|295.27|293.27|294.9|292.9|0
1642650020000|2022-01-20 03:40:20|295.4|293.4|295.65|293.65|295.65|293.65|295.4|293.4|0
1642650030000|2022-01-20 03:40:30|295.4|293.4|295.4|293.4|295.65|293.65|295.4|293.4|0
1642650040000|2022-01-20 03:40:40|295.52|293.52|296.9|294.9|296.9|294.9|295.52|293.52|0
1642650050000|2022-01-20 03:40:50|297.15|295.15|297.02|295.02|297.15|295.15|296.9|294.9|0
1642650060000|2022-01-20 03:41:00|296.9|294.9|297.15|295.15|297.15|295.15|296.9|294.9|0
1642650070000|2022-01-20 03:41:10|297.02|295.02|296.65|294.65|297.02|295.02|296.65|294.65|0
1642650080000|2022-01-20 03:41:20|296.77|294.77|296.65|294.65|296.9|294.9|296.65|294.65|0
1642650090000|2022-01-20 03:41:30|296.77|294.77|296.9|294.9|296.9|294.9|296.77|294.77|0
1642650100000|2022-01-20 03:41:40|297.15|295.15|297.15|295.15|297.15|295.15|297.02|295.02|0
1642650110000|2022-01-20 03:41:50|297.27|295.27|297.15|295.15|297.27|295.27|297.15|295.15|0
1642650120000|2022-01-20 03:42:00|296.9|294.9|297.27|295.27|297.27|295.27|296.9|294.9|0
1642650130000|2022-01-20 03:42:10|297.4|295.4|297.4|295.4|297.4|295.4|297.4|295.4|0
1642650140000|2022-01-20 03:42:20|297.27|295.27|296.9|294.9|297.27|295.27|296.9|294.9|0
1642650150000|2022-01-20 03:42:30|297.15|295.15|297.15|295.15|297.15|295.15|297.02|295.02|0
1642650160000|2022-01-20 03:42:40|297.02|295.02|297.15|295.15|297.15|295.15|297.02|295.02|0
1642650170000|2022-01-20 03:42:50|297.27|295.27|297.4|295.4|297.4|295.4|297.27|295.27|0
1642650190000|2022-01-20 03:43:10|297.27|295.27|297.4|295.4|297.4|295.4|297.27|295.27|0
1642650200000|2022-01-20 03:43:20|297.27|295.27|297.15|295.15|297.4|295.4|297.15|295.15|0
1642650210000|2022-01-20 03:43:30|296.9|294.9|296.9|294.9|296.9|294.9|296.9|294.9|0
1642650220000|2022-01-20 03:43:40|297.15|295.15|296.9|294.9|297.15|295.15|296.9|294.9|0
1642650230000|2022-01-20 03:43:50|297.15|295.15|297.15|295.15|297.15|295.15|297.15|295.15|0
1642650240000|2022-01-20 03:44:00|297.02|295.02|296.9|294.9|297.02|295.02|296.9|294.9|0
1642650250000|2022-01-20 03:44:10|297.15|295.15|297.15|295.15|297.15|295.15|297.15|295.15|0
1642650260000|2022-01-20 03:44:20|297.27|295.27|297.4|295.4|297.4|295.4|297.27|295.27|0
1642650280000|2022-01-20 03:44:40|297.15|295.15|297.4|295.4|297.4|295.4|297.15|295.15|0
1642650300000|2022-01-20 03:45:00|297.65|295.65|297.9|295.9|297.9|295.9|297.65|295.65|0
1642650320000|2022-01-20 03:45:20|298.15|296.15|298.15|296.15|298.15|296.15|298.15|296.15|0
1642650340000|2022-01-20 03:45:40|298.02|296.02|297.9|295.9|298.02|296.02|297.9|295.9|0
1642650350000|2022-01-20 03:45:50|298.02|296.02|297.9|295.9|298.02|296.02|297.9|295.9|0
1642650360000|2022-01-20 03:46:00|298.15|296.15|298.15|296.15|298.15|296.15|298.15|296.15|0
1642650370000|2022-01-20 03:46:10|298.4|296.4|299.4|297.4|299.4|297.4|298.4|296.4|0
1642650380000|2022-01-20 03:46:20|299.15|297.15|299.4|297.4|299.4|297.4|299.15|297.15|0
1642650390000|2022-01-20 03:46:30|299.65|297.65|299.4|297.4|299.65|297.65|299.4|297.4|0
1642650400000|2022-01-20 03:46:40|299.65|297.65|298.9|296.9|299.65|297.65|298.9|296.9|0
1642650410000|2022-01-20 03:46:50|298.65|296.65|298.65|296.65|298.65|296.65|298.65|296.65|0
1642650420000|2022-01-20 03:47:00|298.4|296.4|298.4|296.4|298.52|296.52|298.4|296.4|0
1642650430000|2022-01-20 03:47:10|298.15|296.15|298.65|296.65|298.65|296.65|298.15|296.15|0
1642650440000|2022-01-20 03:47:20|298.9|296.9|298.65|296.65|298.9|296.9|298.65|296.65|0
1642650450000|2022-01-20 03:47:30|298.77|296.77|298.65|296.65|298.9|296.9|298.65|296.65|0
1642650460000|2022-01-20 03:47:40|298.9|296.9|298.9|296.9|298.9|296.9|298.9|296.9|0
1642650470000|2022-01-20 03:47:50|299.15|297.15|299.4|297.4|299.4|297.4|299.15|297.15|0
1642650480000|2022-01-20 03:48:00|299.15|297.15|298.9|296.9|299.15|297.15|298.9|296.9|0
1642650500000|2022-01-20 03:48:20|298.65|296.65|298.65|296.65|298.9|296.9|298.65|296.65|0
1642650510000|2022-01-20 03:48:30|298.9|296.9|298.9|296.9|298.9|296.9|298.77|296.77|0
1642650520000|2022-01-20 03:48:40|298.77|296.77|298.65|296.65|298.9|296.9|298.65|296.65|0
1642650530000|2022-01-20 03:48:50|298.9|296.9|299.02|297.02|299.02|297.02|298.77|296.77|0
1642650540000|2022-01-20 03:49:00|299.27|297.27|299.27|297.27|299.27|297.27|299.15|297.15|0
1642650550000|2022-01-20 03:49:10|299.15|297.15|298.9|296.9|299.15|297.15|298.4|296.4|0
1642650560000|2022-01-20 03:49:20|298.65|296.65|298.65|296.65|298.9|296.9|298.65|296.65|0
1642650570000|2022-01-20 03:49:30|298.4|296.4|298.4|296.4|298.4|296.4|298.15|296.15|0
1642650580000|2022-01-20 03:49:40|298.27|296.27|297.9|295.9|298.27|296.27|297.9|295.9|0
1642650590000|2022-01-20 03:49:50|298.15|296.15|298.65|296.65|298.65|296.65|298.15|296.15|0
1642650600000|2022-01-20 03:50:00|298.4|296.4|298.15|296.15|298.65|296.65|298.15|296.15|0
1642650610000|2022-01-20 03:50:10|298.4|296.4|297.9|295.9|298.4|296.4|297.9|295.9|0
1642650620000|2022-01-20 03:50:20|298.15|296.15|298.02|296.02|298.15|296.15|298.02|296.02|0
1642650630000|2022-01-20 03:50:30|297.9|295.9|297.9|295.9|297.9|295.9|297.65|295.65|0
1642650640000|2022-01-20 03:50:40|297.77|295.77|297.65|295.65|297.77|295.77|297.65|295.65|0
1642650650000|2022-01-20 03:50:50|297.9|295.9|297.9|295.9|297.9|295.9|297.65|295.65|0
1642650660000|2022-01-20 03:51:00|297.65|295.65|297.65|295.65|297.65|295.65|297.52|295.52|0
1642650670000|2022-01-20 03:51:10|297.77|295.77|297.77|295.77|297.9|295.9|297.77|295.77|0
1642650680000|2022-01-20 03:51:20|297.9|295.9|298.4|296.4|298.4|296.4|297.9|295.9|0
1642650690000|2022-01-20 03:51:30|298.27|296.27|298.27|296.27|298.27|296.27|298.15|296.15|0
1642650700000|2022-01-20 03:51:40|298.15|296.15|298.4|296.4|298.4|296.4|298.15|296.15|0
1642650720000|2022-01-20 03:52:00|298.15|296.15|298.4|296.4|298.4|296.4|298.15|296.15|0
1642650730000|2022-01-20 03:52:10|298.65|296.65|298.65|296.65|298.65|296.65|298.65|296.65|0
1642650740000|2022-01-20 03:52:20|298.52|296.52|298.52|296.52|298.65|296.65|298.52|296.52|0
1642650750000|2022-01-20 03:52:30|298.65|296.65|298.65|296.65|298.65|296.65|298.65|296.65|0
1642650760000|2022-01-20 03:52:40|298.9|296.9|298.65|296.65|298.9|296.9|298.65|296.65|0
1642650770000|2022-01-20 03:52:50|298.77|296.77|298.9|296.9|298.9|296.9|298.77|296.77|0
1642650780000|2022-01-20 03:53:00|298.65|296.65|298.9|296.9|298.9|296.9|298.65|296.65|0
1642650790000|2022-01-20 03:53:10|299.4|297.4|299.9|297.9|299.9|297.9|299.4|297.4|0
1642650800000|2022-01-20 03:53:20|299.65|297.65|300.15|298.15|300.15|298.15|299.65|297.65|0
1642650810000|2022-01-20 03:53:30|299.9|297.9|299.65|297.65|299.9|297.9|299.65|297.65|0
1642650820000|2022-01-20 03:53:40|299.9|297.9|300.65|298.65|300.65|298.65|299.9|297.9|0
1642650830000|2022-01-20 03:53:50|300.9|298.9|301.27|299.27|301.4|299.4|300.9|298.9|0
1642650840000|2022-01-20 03:54:00|301.15|299.15|300.9|298.9|301.15|299.15|300.9|298.9|0
1642650850000|2022-01-20 03:54:10|301.15|299.15|301.15|299.15|301.4|299.4|301.15|299.15|0
1642650860000|2022-01-20 03:54:20|301.27|299.27|301.27|299.27|301.27|299.27|301.15|299.15|0
1642650870000|2022-01-20 03:54:30|300.9|298.9|300.9|298.9|300.9|298.9|300.9|298.9|0
1642650880000|2022-01-20 03:54:40|301.02|299.02|302.15|300.15|302.15|300.15|300.9|298.9|0
1642650890000|2022-01-20 03:54:50|302.4|300.4|303.65|301.65|303.65|301.65|302.4|300.4|0
1642650900000|2022-01-20 03:55:00|303.15|301.15|303.4|301.4|303.65|301.65|303.15|301.15|0
1642650910000|2022-01-20 03:55:10|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|0
1642650920000|2022-01-20 03:55:20|304.39|302.39|303.89|301.89|304.64|302.64|303.65|301.65|0
1642650930000|2022-01-20 03:55:30|303.65|301.65|302.9|300.9|303.65|301.65|302.9|300.9|0
1642650940000|2022-01-20 03:55:40|303.4|301.4|303.15|301.15|303.4|301.4|303.15|301.15|0
1642650950000|2022-01-20 03:55:50|303.65|301.65|303.89|301.89|303.89|301.89|303.65|301.65|0
1642650960000|2022-01-20 03:56:00|304.14|302.14|303.15|301.15|304.14|302.14|303.15|301.15|0
1642650970000|2022-01-20 03:56:10|303.4|301.4|303.4|301.4|303.4|301.4|302.9|300.9|0
1642650980000|2022-01-20 03:56:20|303.15|301.15|303.15|301.15|303.4|301.4|303.15|301.15|0
1642650990000|2022-01-20 03:56:30|302.9|300.9|302.65|300.65|302.9|300.9|302.65|300.65|0
1642651000000|2022-01-20 03:56:40|302.9|300.9|302.9|300.9|302.9|300.9|302.9|300.9|0
1642651010000|2022-01-20 03:56:50|302.77|300.77|302.9|300.9|302.9|300.9|302.77|300.77|0
1642651020000|2022-01-20 03:57:00|302.65|300.65|303.15|301.15|303.15|301.15|302.65|300.65|0
1642651030000|2022-01-20 03:57:10|303.4|301.4|303.15|301.15|303.4|301.4|303.15|301.15|0
1642651040000|2022-01-20 03:57:20|302.9|300.9|302.65|300.65|302.9|300.9|302.65|300.65|0
1642651050000|2022-01-20 03:57:30|302.77|300.77|302.65|300.65|302.77|300.77|302.65|300.65|0
1642651070000|2022-01-20 03:57:50|302.4|300.4|302.4|300.4|302.4|300.4|302.4|300.4|0
1642651080000|2022-01-20 03:58:00|302.65|300.65|302.9|300.9|302.9|300.9|302.52|300.52|0
1642651090000|2022-01-20 03:58:10|302.65|300.65|302.65|300.65|302.77|300.77|302.65|300.65|0
1642651100000|2022-01-20 03:58:20|302.9|300.9|302.65|300.65|302.9|300.9|302.65|300.65|0
1642651110000|2022-01-20 03:58:30|302.4|300.4|302.65|300.65|302.65|300.65|302.4|300.4|0
1642651130000|2022-01-20 03:58:50|302.52|300.52|302.65|300.65|302.65|300.65|302.4|300.4|0
1642651140000|2022-01-20 03:59:00|302.4|300.4|302.27|300.27|302.65|300.65|302.27|300.27|0
1642651150000|2022-01-20 03:59:10|302.4|300.4|302.15|300.15|302.4|300.4|301.9|299.9|0
1642651160000|2022-01-20 03:59:20|302.02|300.02|302.52|300.52|302.52|300.52|302.02|300.02|0
1642651170000|2022-01-20 03:59:30|302.65|300.65|303.02|301.02|303.02|301.02|302.65|300.65|0
1642651180000|2022-01-20 03:59:40|302.9|300.9|302.65|300.65|302.9|300.9|302.65|300.65|0
1642651190000|2022-01-20 03:59:50|302.9|300.9|302.65|300.65|303.15|301.15|302.65|300.65|0
1642651200000|2022-01-20 04:00:00|302.77|300.77|304.14|302.14|304.39|302.39|302.77|300.77|0
1642651210000|2022-01-20 04:00:10|304.39|302.39|304.64|302.64|304.76|302.76|304.39|302.39|0
1642651220000|2022-01-20 04:00:20|304.39|302.39|304.39|302.39|304.39|302.39|304.39|302.39|0
1642651230000|2022-01-20 04:00:30|304.64|302.64|304.89|302.89|304.89|302.89|304.64|302.64|0
1642651240000|2022-01-20 04:00:40|304.64|302.64|304.64|302.64|304.64|302.64|304.39|302.39|0
1642651250000|2022-01-20 04:00:50|304.51|302.51|304.26|302.26|304.51|302.51|304.26|302.26|0
1642651260000|2022-01-20 04:01:00|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642651270000|2022-01-20 04:01:10|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|0
1642651290000|2022-01-20 04:01:30|304.26|302.26|304.39|302.39|304.39|302.39|304.26|302.26|0
1642651300000|2022-01-20 04:01:40|304.89|302.89|304.89|302.89|304.89|302.89|304.89|302.89|0
1642651310000|2022-01-20 04:01:50|304.76|302.76|304.76|302.76|304.76|302.76|304.51|302.51|0
1642651320000|2022-01-20 04:02:00|304.64|302.64|304.76|302.76|304.76|302.76|304.64|302.64|0
1642651330000|2022-01-20 04:02:10|304.89|302.89|305.14|303.14|305.39|303.39|304.89|302.89|0
1642651340000|2022-01-20 04:02:20|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642651350000|2022-01-20 04:02:30|305.64|303.64|305.89|303.89|305.89|303.89|305.64|303.64|0
1642651360000|2022-01-20 04:02:40|305.64|303.64|306.14|304.14|306.14|304.14|305.64|303.64|0
1642651370000|2022-01-20 04:02:50|305.89|303.89|306.14|304.14|306.14|304.14|305.89|303.89|0
1642651380000|2022-01-20 04:03:00|306.26|304.26|306.14|304.14|306.26|304.26|306.14|304.14|0
1642651390000|2022-01-20 04:03:10|306.39|304.39|306.14|304.14|306.39|304.39|305.89|303.89|0
1642651400000|2022-01-20 04:03:20|305.89|303.89|305.89|303.89|305.89|303.89|305.89|303.89|0
1642651410000|2022-01-20 04:03:30|305.64|303.64|305.14|303.14|305.64|303.64|305.14|303.14|0
1642651420000|2022-01-20 04:03:40|305.26|303.26|305.14|303.14|305.26|303.26|305.14|303.14|0
1642651440000|2022-01-20 04:04:00|304.89|302.89|305.14|303.14|305.14|303.14|304.89|302.89|0
1642651450000|2022-01-20 04:04:10|305.39|303.39|305.64|303.64|305.64|303.64|305.14|303.14|0
1642651460000|2022-01-20 04:04:20|305.51|303.51|305.64|303.64|305.64|303.64|305.51|303.51|0
1642651470000|2022-01-20 04:04:30|305.51|303.51|305.39|303.39|305.51|303.51|305.39|303.39|0
1642651480000|2022-01-20 04:04:40|305.14|303.14|305.14|303.14|305.39|303.39|305.14|303.14|0
1642651490000|2022-01-20 04:04:50|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642651500000|2022-01-20 04:05:00|305.26|303.26|305.14|303.14|305.26|303.26|305.14|303.14|0
1642651510000|2022-01-20 04:05:10|304.89|302.89|304.89|302.89|304.89|302.89|304.89|302.89|0
1642651520000|2022-01-20 04:05:20|305.14|303.14|304.89|302.89|305.14|303.14|304.89|302.89|0
1642651530000|2022-01-20 04:05:30|304.76|302.76|304.39|302.39|304.76|302.76|304.39|302.39|0
1642651540000|2022-01-20 04:05:40|304.14|302.14|304.26|302.26|304.39|302.39|304.14|302.14|0
1642651550000|2022-01-20 04:05:50|304.39|302.39|304.14|302.14|304.39|302.39|304.14|302.14|0
1642651570000|2022-01-20 04:06:10|303.89|301.89|303.89|301.89|303.89|301.89|303.64|301.64|0
1642651580000|2022-01-20 04:06:20|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642651590000|2022-01-20 04:06:30|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642651600000|2022-01-20 04:06:40|304.51|302.51|304.51|302.51|304.64|302.64|304.51|302.51|0
1642651610000|2022-01-20 04:06:50|304.39|302.39|304.39|302.39|304.39|302.39|304.39|302.39|0
1642651620000|2022-01-20 04:07:00|304.26|302.26|304.64|302.64|304.64|302.64|304.14|302.14|0
1642651630000|2022-01-20 04:07:10|304.39|302.39|304.64|302.64|304.64|302.64|304.39|302.39|0
1642651640000|2022-01-20 04:07:20|304.51|302.51|304.76|302.76|304.76|302.76|304.51|302.51|0
1642651650000|2022-01-20 04:07:30|304.39|302.39|304.39|302.39|304.39|302.39|304.39|302.39|0
1642651660000|2022-01-20 04:07:40|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642651670000|2022-01-20 04:07:50|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642651680000|2022-01-20 04:08:00|304.26|302.26|304.14|302.14|304.39|302.39|304.14|302.14|0
1642651690000|2022-01-20 04:08:10|304.26|302.26|304.39|302.39|304.39|302.39|304.26|302.26|0
1642651700000|2022-01-20 04:08:20|304.14|302.14|303.89|301.89|304.14|302.14|303.89|301.89|0
1642651710000|2022-01-20 04:08:30|304.14|302.14|304.14|302.14|304.14|302.14|303.89|301.89|0
1642651720000|2022-01-20 04:08:40|303.89|301.89|304.14|302.14|304.14|302.14|303.89|301.89|0
1642651730000|2022-01-20 04:08:50|304.26|302.26|304.14|302.14|304.26|302.26|304.14|302.14|0
1642651740000|2022-01-20 04:09:00|304.26|302.26|304.14|302.14|304.26|302.26|304.14|302.14|0
1642651750000|2022-01-20 04:09:10|304.39|302.39|304.14|302.14|304.39|302.39|304.14|302.14|0
1642651760000|2022-01-20 04:09:20|304.39|302.39|304.39|302.39|304.39|302.39|304.39|302.39|0
1642651770000|2022-01-20 04:09:30|304.64|302.64|304.14|302.14|304.64|302.64|304.14|302.14|0
1642651800000|2022-01-20 04:10:00|304.01|302.01|303.89|301.89|304.01|302.01|303.89|301.89|0
1642651810000|2022-01-20 04:10:10|304.14|302.14|304.01|302.01|304.14|302.14|304.01|302.01|0
1642651820000|2022-01-20 04:10:20|304.14|302.14|304.26|302.26|304.26|302.26|304.14|302.14|0
1642651830000|2022-01-20 04:10:30|304.14|302.14|304.01|302.01|304.14|302.14|304.01|302.01|0
1642651840000|2022-01-20 04:10:40|304.89|302.89|304.89|302.89|304.89|302.89|304.76|302.76|0
1642651850000|2022-01-20 04:10:50|304.76|302.76|304.64|302.64|304.76|302.76|304.64|302.64|0
1642651860000|2022-01-20 04:11:00|304.51|302.51|304.39|302.39|304.51|302.51|304.39|302.39|0
1642651880000|2022-01-20 04:11:20|304.26|302.26|304.39|302.39|304.39|302.39|304.14|302.14|0
1642651890000|2022-01-20 04:11:30|304.14|302.14|304.01|302.01|304.14|302.14|303.89|301.89|0
1642651900000|2022-01-20 04:11:40|303.89|301.89|303.64|301.64|303.89|301.89|303.64|301.64|0
1642651910000|2022-01-20 04:11:50|303.51|301.51|303.39|301.39|303.51|301.51|303.39|301.39|0
1642651920000|2022-01-20 04:12:00|303.14|301.14|303.39|301.39|303.39|301.39|303.14|301.14|0
1642651930000|2022-01-20 04:12:10|303.14|301.14|303.39|301.39|303.39|301.39|303.14|301.14|0
1642651940000|2022-01-20 04:12:20|303.14|301.14|303.26|301.26|303.39|301.39|303.14|301.14|0
1642651950000|2022-01-20 04:12:30|303.14|301.14|303.26|301.26|303.26|301.26|303.14|301.14|0
1642651960000|2022-01-20 04:12:40|303.39|301.39|303.51|301.51|303.51|301.51|303.39|301.39|0
1642651970000|2022-01-20 04:12:50|303.64|301.64|303.64|301.64|303.76|301.76|303.64|301.64|0
1642651990000|2022-01-20 04:13:10|303.39|301.39|303.64|301.64|303.64|301.64|303.39|301.39|0
1642652000000|2022-01-20 04:13:20|303.39|301.39|303.51|301.51|303.51|301.51|303.39|301.39|0
1642652010000|2022-01-20 04:13:30|303.64|301.64|304.14|302.14|304.14|302.14|303.64|301.64|0
1642652020000|2022-01-20 04:13:40|303.89|301.89|303.89|301.89|304.14|302.14|303.89|301.89|0
1642652030000|2022-01-20 04:13:50|304.14|302.14|304.14|302.14|304.14|302.14|304.01|302.01|0
1642652040000|2022-01-20 04:14:00|303.89|301.89|303.89|301.89|304.14|302.14|303.89|301.89|0
1642652050000|2022-01-20 04:14:10|304.14|302.14|304.14|302.14|304.14|302.14|304.01|302.01|0
1642652060000|2022-01-20 04:14:20|304.39|302.39|304.39|302.39|304.39|302.39|304.14|302.14|0
1642652070000|2022-01-20 04:14:30|304.51|302.51|304.14|302.14|304.51|302.51|304.14|302.14|0
1642652080000|2022-01-20 04:14:40|304.26|302.26|304.14|302.14|304.39|302.39|304.14|302.14|0
1642652090000|2022-01-20 04:14:50|304.26|302.26|304.39|302.39|304.39|302.39|304.14|302.14|0
1642652100000|2022-01-20 04:15:00|304.26|302.26|304.26|302.26|304.26|302.26|304.14|302.14|0
1642652110000|2022-01-20 04:15:10|304.14|302.14|303.64|301.64|304.14|302.14|303.64|301.64|0
1642652120000|2022-01-20 04:15:20|303.39|301.39|303.26|301.26|303.39|301.39|303.26|301.26|0
1642652130000|2022-01-20 04:15:30|303.39|301.39|303.39|301.39|303.39|301.39|303.26|301.26|0
1642652140000|2022-01-20 04:15:40|303.64|301.64|303.51|301.51|303.64|301.64|303.39|301.39|0
1642652150000|2022-01-20 04:15:50|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642652160000|2022-01-20 04:16:00|304.39|302.39|304.01|302.01|304.39|302.39|304.01|302.01|0
1642652170000|2022-01-20 04:16:10|303.64|301.64|304.14|302.14|304.14|302.14|303.64|301.64|0
1642652180000|2022-01-20 04:16:20|304.26|302.26|304.39|302.39|304.39|302.39|304.26|302.26|0
1642652190000|2022-01-20 04:16:30|304.26|302.26|304.14|302.14|304.26|302.26|304.01|302.01|0
1642652200000|2022-01-20 04:16:40|304.01|302.01|304.14|302.14|304.14|302.14|304.01|302.01|0
1642652210000|2022-01-20 04:16:50|304.01|302.01|304.14|302.14|304.14|302.14|304.01|302.01|0
1642652220000|2022-01-20 04:17:00|304.01|302.01|303.39|301.39|304.01|302.01|303.39|301.39|0
1642652230000|2022-01-20 04:17:10|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642652240000|2022-01-20 04:17:20|303.51|301.51|303.64|301.64|303.64|301.64|303.39|301.39|0
1642652250000|2022-01-20 04:17:30|303.89|301.89|303.14|301.14|303.89|301.89|303.14|301.14|0
1642652260000|2022-01-20 04:17:40|303.01|301.01|303.01|301.01|303.01|301.01|303.01|301.01|0
1642652270000|2022-01-20 04:17:50|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652280000|2022-01-20 04:18:00|303.26|301.26|303.01|301.01|303.26|301.26|303.01|301.01|0
1642652290000|2022-01-20 04:18:10|303.14|301.14|303.01|301.01|303.14|301.14|303.01|301.01|0
1642652300000|2022-01-20 04:18:20|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652310000|2022-01-20 04:18:30|302.76|300.76|302.64|300.64|302.76|300.76|302.64|300.64|0
1642652330000|2022-01-20 04:18:50|302.51|300.51|302.26|300.26|302.51|300.51|302.26|300.26|0
1642652340000|2022-01-20 04:19:00|302.64|300.64|302.64|300.64|302.76|300.76|302.64|300.64|0
1642652350000|2022-01-20 04:19:10|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652360000|2022-01-20 04:19:20|302.64|300.64|302.39|300.39|302.64|300.64|302.39|300.39|0
1642652370000|2022-01-20 04:19:30|302.64|300.64|302.26|300.26|302.64|300.64|302.26|300.26|0
1642652380000|2022-01-20 04:19:40|302.14|300.14|302.14|300.14|302.14|300.14|302.14|300.14|0
1642652390000|2022-01-20 04:19:50|302.01|300.01|302.14|300.14|302.14|300.14|302.01|300.01|0
1642652400000|2022-01-20 04:20:00|302.26|300.26|302.14|300.14|302.39|300.39|302.14|300.14|0
1642652420000|2022-01-20 04:20:20|302.01|300.01|302.14|300.14|302.14|300.14|301.89|299.89|0
1642652430000|2022-01-20 04:20:30|302.39|300.39|302.39|300.39|302.39|300.39|302.14|300.14|0
1642652440000|2022-01-20 04:20:40|302.64|300.64|302.89|300.89|302.89|300.89|302.64|300.64|0
1642652450000|2022-01-20 04:20:50|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642652460000|2022-01-20 04:21:00|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652470000|2022-01-20 04:21:10|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652480000|2022-01-20 04:21:20|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652490000|2022-01-20 04:21:30|303.01|301.01|303.14|301.14|303.14|301.14|303.01|301.01|0
1642652500000|2022-01-20 04:21:40|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652510000|2022-01-20 04:21:50|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642652520000|2022-01-20 04:22:00|302.89|300.89|302.76|300.76|302.89|300.89|302.76|300.76|0
1642652530000|2022-01-20 04:22:10|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652540000|2022-01-20 04:22:20|303.01|301.01|302.89|300.89|303.01|301.01|302.89|300.89|0
1642652550000|2022-01-20 04:22:30|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652570000|2022-01-20 04:22:50|302.89|300.89|303.14|301.14|303.14|301.14|302.89|300.89|0
1642652580000|2022-01-20 04:23:00|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|0
1642652590000|2022-01-20 04:23:10|303.14|301.14|303.26|301.26|303.26|301.26|303.14|301.14|0
1642652600000|2022-01-20 04:23:20|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652630000|2022-01-20 04:23:50|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|0
1642652640000|2022-01-20 04:24:00|303.51|301.51|303.64|301.64|303.64|301.64|303.51|301.51|0
1642652650000|2022-01-20 04:24:10|303.51|301.51|303.51|301.51|303.64|301.64|303.51|301.51|0
1642652660000|2022-01-20 04:24:20|303.64|301.64|303.64|301.64|303.64|301.64|303.51|301.51|0
1642652670000|2022-01-20 04:24:30|303.51|301.51|303.64|301.64|303.64|301.64|303.51|301.51|0
1642652680000|2022-01-20 04:24:40|303.51|301.51|303.39|301.39|303.51|301.51|303.39|301.39|0
1642652690000|2022-01-20 04:24:50|303.14|301.14|303.01|301.01|303.14|301.14|303.01|301.01|0
1642652700000|2022-01-20 04:25:00|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652710000|2022-01-20 04:25:10|303.01|301.01|302.89|300.89|303.01|301.01|302.89|300.89|0
1642652720000|2022-01-20 04:25:20|303.01|301.01|302.89|300.89|303.14|301.14|302.89|300.89|0
1642652730000|2022-01-20 04:25:30|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652740000|2022-01-20 04:25:40|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|0
1642652750000|2022-01-20 04:25:50|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652760000|2022-01-20 04:26:00|303.26|301.26|303.26|301.26|303.39|301.39|303.26|301.26|0
1642652770000|2022-01-20 04:26:10|303.39|301.39|303.64|301.64|303.64|301.64|303.39|301.39|0
1642652780000|2022-01-20 04:26:20|303.89|301.89|303.14|301.14|303.89|301.89|303.14|301.14|0
1642652790000|2022-01-20 04:26:30|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652800000|2022-01-20 04:26:40|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652810000|2022-01-20 04:26:50|303.26|301.26|303.14|301.14|303.26|301.26|303.14|301.14|0
1642652820000|2022-01-20 04:27:00|303.39|301.39|303.39|301.39|303.39|301.39|303.26|301.26|0
1642652840000|2022-01-20 04:27:20|303.14|301.14|303.26|301.26|303.39|301.39|303.14|301.14|0
1642652850000|2022-01-20 04:27:30|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642652860000|2022-01-20 04:27:40|303.01|301.01|303.14|301.14|303.14|301.14|303.01|301.01|0
1642652880000|2022-01-20 04:28:00|303.39|301.39|303.14|301.14|303.39|301.39|303.14|301.14|0
1642652890000|2022-01-20 04:28:10|303.01|301.01|302.64|300.64|303.01|301.01|302.64|300.64|0
1642652920000|2022-01-20 04:28:40|302.39|300.39|302.64|300.64|302.64|300.64|302.39|300.39|0
1642652930000|2022-01-20 04:28:50|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|0
1642652940000|2022-01-20 04:29:00|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642652950000|2022-01-20 04:29:10|302.76|300.76|302.76|300.76|302.76|300.76|302.76|300.76|0
1642652960000|2022-01-20 04:29:20|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642652990000|2022-01-20 04:29:50|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642653000000|2022-01-20 04:30:00|302.39|300.39|302.39|300.39|302.39|300.39|302.14|300.14|0
1642653020000|2022-01-20 04:30:20|302.26|300.26|302.14|300.14|302.26|300.26|302.14|300.14|0
1642653040000|2022-01-20 04:30:40|302.26|300.26|302.39|300.39|302.39|300.39|302.26|300.26|0
1642653050000|2022-01-20 04:30:50|302.26|300.26|302.39|300.39|302.39|300.39|302.26|300.26|0
1642653060000|2022-01-20 04:31:00|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642653070000|2022-01-20 04:31:10|302.39|300.39|302.39|300.39|302.39|300.39|302.39|300.39|0
1642653080000|2022-01-20 04:31:20|302.51|300.51|302.64|300.64|302.64|300.64|302.51|300.51|0
1642653090000|2022-01-20 04:31:30|302.51|300.51|302.64|300.64|302.64|300.64|302.51|300.51|0
1642653100000|2022-01-20 04:31:40|302.39|300.39|302.51|300.51|302.51|300.51|302.39|300.39|0
1642653110000|2022-01-20 04:31:50|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642653120000|2022-01-20 04:32:00|302.89|300.89|302.89|300.89|302.89|300.89|302.76|300.76|0
1642653130000|2022-01-20 04:32:10|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642653150000|2022-01-20 04:32:30|303.26|301.26|303.39|301.39|303.39|301.39|303.26|301.26|0
1642653160000|2022-01-20 04:32:40|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642653180000|2022-01-20 04:33:00|303.51|301.51|303.51|301.51|303.51|301.51|303.39|301.39|0
1642653190000|2022-01-20 04:33:10|303.39|301.39|303.51|301.51|303.64|301.64|303.39|301.39|0
1642653200000|2022-01-20 04:33:20|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642653230000|2022-01-20 04:33:50|303.89|301.89|303.64|301.64|303.89|301.89|303.64|301.64|0
1642653240000|2022-01-20 04:34:00|303.76|301.76|303.89|301.89|303.89|301.89|303.76|301.76|0
1642653250000|2022-01-20 04:34:10|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642653260000|2022-01-20 04:34:20|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642653270000|2022-01-20 04:34:30|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|0
1642653310000|2022-01-20 04:35:10|304.26|302.26|304.14|302.14|304.26|302.26|304.14|302.14|0
1642653330000|2022-01-20 04:35:30|304.01|302.01|303.89|301.89|304.01|302.01|303.89|301.89|0
1642653340000|2022-01-20 04:35:40|304.01|302.01|304.01|302.01|304.14|302.14|303.89|301.89|0
1642653350000|2022-01-20 04:35:50|304.14|302.14|304.14|302.14|304.14|302.14|304.01|302.01|0
1642653370000|2022-01-20 04:36:10|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642653380000|2022-01-20 04:36:20|303.64|301.64|303.64|301.64|303.64|301.64|303.39|301.39|0
1642653390000|2022-01-20 04:36:30|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|0
1642653400000|2022-01-20 04:36:40|303.51|301.51|303.39|301.39|303.51|301.51|303.39|301.39|0
1642653410000|2022-01-20 04:36:50|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642653420000|2022-01-20 04:37:00|303.39|301.39|303.14|301.14|303.39|301.39|303.14|301.14|0
1642653430000|2022-01-20 04:37:10|303.01|301.01|302.89|300.89|303.14|301.14|302.89|300.89|0
1642653450000|2022-01-20 04:37:30|302.64|300.64|302.39|300.39|302.64|300.64|302.39|300.39|0
1642653460000|2022-01-20 04:37:40|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642653470000|2022-01-20 04:37:50|302.51|300.51|302.39|300.39|302.64|300.64|302.39|300.39|0
1642653480000|2022-01-20 04:38:00|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642653490000|2022-01-20 04:38:10|302.76|300.76|302.64|300.64|302.76|300.76|302.64|300.64|0
1642653500000|2022-01-20 04:38:20|302.51|300.51|302.64|300.64|302.64|300.64|302.39|300.39|0
1642653510000|2022-01-20 04:38:30|302.76|300.76|302.64|300.64|302.76|300.76|302.64|300.64|0
1642653520000|2022-01-20 04:38:40|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642653530000|2022-01-20 04:38:50|302.64|300.64|302.89|300.89|302.89|300.89|302.64|300.64|0
1642653550000|2022-01-20 04:39:10|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642653560000|2022-01-20 04:39:20|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|0
1642653570000|2022-01-20 04:39:30|303.26|301.26|303.64|301.64|303.64|301.64|303.26|301.26|0
1642653610000|2022-01-20 04:40:10|303.76|301.76|303.89|301.89|303.89|301.89|303.76|301.76|0
1642653620000|2022-01-20 04:40:20|303.64|301.64|303.76|301.76|303.76|301.76|303.64|301.64|0
1642653630000|2022-01-20 04:40:30|303.89|301.89|303.64|301.64|303.89|301.89|303.64|301.64|0
1642653640000|2022-01-20 04:40:40|303.89|301.89|304.01|302.01|304.01|302.01|303.89|301.89|0
1642653650000|2022-01-20 04:40:50|303.89|301.89|304.01|302.01|304.01|302.01|303.89|301.89|0
1642653660000|2022-01-20 04:41:00|303.89|301.89|303.89|301.89|303.89|301.89|303.89|301.89|0
1642653700000|2022-01-20 04:41:40|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642653770000|2022-01-20 04:42:50|303.89|301.89|303.89|301.89|303.89|301.89|303.89|301.89|0
1642653780000|2022-01-20 04:43:00|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|0
1642653790000|2022-01-20 04:43:10|304.39|302.39|303.39|301.39|304.39|302.39|303.39|301.39|0
1642653800000|2022-01-20 04:43:20|303.51|301.51|303.39|301.39|303.64|301.64|303.39|301.39|0
1642653810000|2022-01-20 04:43:30|303.26|301.26|303.39|301.39|303.39|301.39|303.26|301.26|0
1642653830000|2022-01-20 04:43:50|302.64|300.64|302.39|300.39|302.64|300.64|302.39|300.39|0
1642653840000|2022-01-20 04:44:00|302.51|300.51|302.64|300.64|302.64|300.64|302.51|300.51|0
1642653880000|2022-01-20 04:44:40|302.39|300.39|302.39|300.39|302.39|300.39|302.39|300.39|0
1642653890000|2022-01-20 04:44:50|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642653910000|2022-01-20 04:45:10|302.76|300.76|302.39|300.39|302.89|300.89|302.39|300.39|0
1642653920000|2022-01-20 04:45:20|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|0
1642653930000|2022-01-20 04:45:30|302.64|300.64|302.39|300.39|302.64|300.64|302.39|300.39|0
1642653940000|2022-01-20 04:45:40|302.14|300.14|302.14|300.14|302.14|300.14|302.14|300.14|0
1642653950000|2022-01-20 04:45:50|301.89|299.89|302.01|300.01|302.14|300.14|301.89|299.89|0
1642653960000|2022-01-20 04:46:00|301.89|299.89|302.14|300.14|302.14|300.14|301.89|299.89|0
1642653970000|2022-01-20 04:46:10|302.26|300.26|302.26|300.26|302.26|300.26|302.26|300.26|0
1642653980000|2022-01-20 04:46:20|302.14|300.14|302.39|300.39|302.39|300.39|302.14|300.14|0
1642653990000|2022-01-20 04:46:30|302.14|300.14|302.14|300.14|302.14|300.14|302.14|300.14|0
1642654000000|2022-01-20 04:46:40|302.01|300.01|302.01|300.01|302.01|300.01|302.01|300.01|0
1642654010000|2022-01-20 04:46:50|301.89|299.89|302.14|300.14|302.14|300.14|301.89|299.89|0
1642654030000|2022-01-20 04:47:10|302.39|300.39|302.39|300.39|302.39|300.39|302.39|300.39|0
1642654040000|2022-01-20 04:47:20|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|0
1642654050000|2022-01-20 04:47:30|302.89|300.89|303.01|301.01|303.01|301.01|302.89|300.89|0
1642654060000|2022-01-20 04:47:40|303.14|301.14|303.14|301.14|303.14|301.14|302.89|300.89|0
1642654070000|2022-01-20 04:47:50|303.01|301.01|302.89|300.89|303.01|301.01|302.89|300.89|0
1642654120000|2022-01-20 04:48:40|303.01|301.01|303.01|301.01|303.14|301.14|303.01|301.01|0
1642654130000|2022-01-20 04:48:50|303.14|301.14|303.01|301.01|303.14|301.14|303.01|301.01|0
1642654140000|2022-01-20 04:49:00|302.89|300.89|302.89|300.89|303.14|301.14|302.89|300.89|0
1642654160000|2022-01-20 04:49:20|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642654170000|2022-01-20 04:49:30|303.39|301.39|303.64|301.64|303.64|301.64|303.26|301.26|0
1642654180000|2022-01-20 04:49:40|303.89|301.89|303.39|301.39|303.89|301.89|303.39|301.39|0
1642654210000|2022-01-20 04:50:10|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642654220000|2022-01-20 04:50:20|303.89|301.89|304.14|302.14|304.14|302.14|303.89|301.89|0
1642654240000|2022-01-20 04:50:40|304.01|302.01|304.14|302.14|304.14|302.14|304.01|302.01|0
1642654250000|2022-01-20 04:50:50|304.01|302.01|303.89|301.89|304.01|302.01|303.89|301.89|0
1642654260000|2022-01-20 04:51:00|304.14|302.14|304.14|302.14|304.14|302.14|304.01|302.01|0
1642654300000|2022-01-20 04:51:40|304.01|302.01|303.89|301.89|304.01|302.01|303.89|301.89|0
1642654310000|2022-01-20 04:51:50|304.01|302.01|304.01|302.01|304.14|302.14|304.01|302.01|0
1642654320000|2022-01-20 04:52:00|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|0
1642654330000|2022-01-20 04:52:10|303.89|301.89|303.76|301.76|303.89|301.89|303.76|301.76|0
1642654340000|2022-01-20 04:52:20|303.89|301.89|303.89|301.89|303.89|301.89|303.76|301.76|0
1642654350000|2022-01-20 04:52:30|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|0
1642654360000|2022-01-20 04:52:40|304.01|302.01|304.01|302.01|304.01|302.01|304.01|302.01|0
1642654380000|2022-01-20 04:53:00|303.89|301.89|304.14|302.14|304.14|302.14|303.89|301.89|0
1642654390000|2022-01-20 04:53:10|304.01|302.01|304.01|302.01|304.14|302.14|304.01|302.01|0
1642654400000|2022-01-20 04:53:20|303.89|301.89|303.89|301.89|303.89|301.89|303.89|301.89|0
1642654430000|2022-01-20 04:53:50|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642654440000|2022-01-20 04:54:00|303.76|301.76|303.64|301.64|303.76|301.76|303.64|301.64|0
1642654450000|2022-01-20 04:54:10|303.51|301.51|303.64|301.64|303.64|301.64|303.51|301.51|0
1642654490000|2022-01-20 04:54:50|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|0
1642654500000|2022-01-20 04:55:00|303.64|301.64|303.64|301.64|303.64|301.64|303.51|301.51|0
1642654510000|2022-01-20 04:55:10|303.51|301.51|303.39|301.39|303.51|301.51|303.39|301.39|0
1642654520000|2022-01-20 04:55:20|303.51|301.51|303.76|301.76|303.76|301.76|303.51|301.51|0
1642654530000|2022-01-20 04:55:30|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642654540000|2022-01-20 04:55:40|303.89|301.89|303.89|301.89|303.89|301.89|303.76|301.76|0
1642654550000|2022-01-20 04:55:50|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642654560000|2022-01-20 04:56:00|303.51|301.51|303.51|301.51|303.51|301.51|303.51|301.51|0
1642654570000|2022-01-20 04:56:10|303.39|301.39|303.51|301.51|303.51|301.51|303.39|301.39|0
1642654580000|2022-01-20 04:56:20|303.39|301.39|303.64|301.64|303.64|301.64|303.39|301.39|0
1642654590000|2022-01-20 04:56:30|303.51|301.51|303.51|301.51|303.64|301.64|303.39|301.39|0
1642654600000|2022-01-20 04:56:40|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642654610000|2022-01-20 04:56:50|303.39|301.39|303.39|301.39|303.39|301.39|303.26|301.26|0
1642654620000|2022-01-20 04:57:00|303.26|301.26|303.14|301.14|303.39|301.39|303.14|301.14|0
1642654650000|2022-01-20 04:57:30|302.89|300.89|303.01|301.01|303.14|301.14|302.89|300.89|0
1642654660000|2022-01-20 04:57:40|302.76|300.76|303.14|301.14|303.14|301.14|302.76|300.76|0
1642654690000|2022-01-20 04:58:10|303.01|301.01|303.01|301.01|303.01|301.01|303.01|301.01|0
1642654700000|2022-01-20 04:58:20|303.14|301.14|303.14|301.14|303.14|301.14|303.01|301.01|0
1642654710000|2022-01-20 04:58:30|303.01|301.01|303.14|301.14|303.14|301.14|303.01|301.01|0
1642654720000|2022-01-20 04:58:40|303.39|301.39|303.26|301.26|303.39|301.39|303.14|301.14|0
1642654730000|2022-01-20 04:58:50|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|0
1642654750000|2022-01-20 04:59:10|303.26|301.26|303.14|301.14|303.26|301.26|303.14|301.14|0
1642654770000|2022-01-20 04:59:30|303.26|301.26|303.14|301.14|303.26|301.26|303.14|301.14|0
1642654780000|2022-01-20 04:59:40|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|0
1642654790000|2022-01-20 04:59:50|302.76|300.76|302.64|300.64|302.76|300.76|302.64|300.64|0
1642654800000|2022-01-20 05:00:00|302.89|300.89|302.89|300.89|303.01|301.01|302.89|300.89|0
1642654810000|2022-01-20 05:00:10|303.14|301.14|302.89|300.89|303.14|301.14|302.89|300.89|0
1642654820000|2022-01-20 05:00:20|302.76|300.76|302.89|300.89|302.89|300.89|302.76|300.76|0
1642654830000|2022-01-20 05:00:30|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642654840000|2022-01-20 05:00:40|303.26|301.26|303.39|301.39|303.39|301.39|303.26|301.26|0
1642654850000|2022-01-20 05:00:50|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642654860000|2022-01-20 05:01:00|303.89|301.89|304.14|302.14|304.39|302.39|303.89|301.89|0
1642654870000|2022-01-20 05:01:10|304.51|302.51|305.14|303.14|305.14|303.14|304.51|302.51|0
1642654880000|2022-01-20 05:01:20|305.39|303.39|305.64|303.64|305.64|303.64|305.39|303.39|0
1642654890000|2022-01-20 05:01:30|305.39|303.39|305.64|303.64|305.89|303.89|305.01|303.01|0
1642654900000|2022-01-20 05:01:40|305.39|303.39|305.89|303.89|305.89|303.89|305.39|303.39|0
1642654910000|2022-01-20 05:01:50|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642654920000|2022-01-20 05:02:00|305.89|303.89|305.89|303.89|306.14|304.14|305.89|303.89|0
1642654930000|2022-01-20 05:02:10|305.64|303.64|305.89|303.89|305.89|303.89|305.64|303.64|0
1642654940000|2022-01-20 05:02:20|305.64|303.64|305.39|303.39|305.64|303.64|305.39|303.39|0
1642654950000|2022-01-20 05:02:30|305.14|303.14|305.39|303.39|305.39|303.39|305.14|303.14|0
1642654960000|2022-01-20 05:02:40|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|0
1642654970000|2022-01-20 05:02:50|305.26|303.26|305.14|303.14|305.26|303.26|305.14|303.14|0
1642654980000|2022-01-20 05:03:00|305.01|303.01|305.01|303.01|305.01|303.01|305.01|303.01|0
1642654990000|2022-01-20 05:03:10|304.89|302.89|304.89|302.89|304.89|302.89|304.76|302.76|0
1642655010000|2022-01-20 05:03:30|304.76|302.76|304.89|302.89|304.89|302.89|304.64|302.64|0
1642655020000|2022-01-20 05:03:40|305.01|303.01|305.14|303.14|305.14|303.14|304.89|302.89|0
1642655030000|2022-01-20 05:03:50|304.89|302.89|304.89|302.89|304.89|302.89|304.76|302.76|0
1642655040000|2022-01-20 05:04:00|305.39|303.39|305.14|303.14|305.39|303.39|305.14|303.14|0
1642655050000|2022-01-20 05:04:10|305.39|303.39|305.64|303.64|305.64|303.64|305.39|303.39|0
1642655060000|2022-01-20 05:04:20|305.39|303.39|305.89|303.89|305.89|303.89|305.39|303.39|0
1642655070000|2022-01-20 05:04:30|305.64|303.64|305.39|303.39|305.64|303.64|305.39|303.39|0
1642655080000|2022-01-20 05:04:40|305.14|303.14|305.39|303.39|305.39|303.39|305.14|303.14|0
1642655100000|2022-01-20 05:05:00|305.64|303.64|305.64|303.64|305.76|303.76|305.64|303.64|0
1642655110000|2022-01-20 05:05:10|305.76|303.76|305.51|303.51|305.76|303.76|305.51|303.51|0
1642655120000|2022-01-20 05:05:20|305.39|303.39|305.14|303.14|305.39|303.39|305.14|303.14|0
1642655130000|2022-01-20 05:05:30|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642655140000|2022-01-20 05:05:40|305.26|303.26|304.89|302.89|305.26|303.26|304.89|302.89|0
1642655160000|2022-01-20 05:06:00|304.76|302.76|305.01|303.01|305.01|303.01|304.76|302.76|0
1642655170000|2022-01-20 05:06:10|305.14|303.14|305.01|303.01|305.14|303.14|305.01|303.01|0
1642655180000|2022-01-20 05:06:20|304.89|302.89|304.89|302.89|304.89|302.89|304.89|302.89|0
1642655190000|2022-01-20 05:06:30|305.14|303.14|304.89|302.89|305.14|303.14|304.89|302.89|0
1642655200000|2022-01-20 05:06:40|304.64|302.64|304.76|302.76|304.76|302.76|304.64|302.64|0
1642655210000|2022-01-20 05:06:50|304.89|302.89|304.64|302.64|304.89|302.89|304.64|302.64|0
1642655220000|2022-01-20 05:07:00|304.76|302.76|305.01|303.01|305.01|303.01|304.76|302.76|0
1642655230000|2022-01-20 05:07:10|304.89|302.89|304.89|302.89|305.01|303.01|304.89|302.89|0
1642655240000|2022-01-20 05:07:20|304.76|302.76|304.64|302.64|304.76|302.76|304.64|302.64|0
1642655250000|2022-01-20 05:07:30|304.89|302.89|305.14|303.14|305.14|303.14|304.89|302.89|0
1642655270000|2022-01-20 05:07:50|305.51|303.51|305.39|303.39|305.51|303.51|305.39|303.39|0
1642655280000|2022-01-20 05:08:00|305.64|303.64|305.39|303.39|305.64|303.64|305.39|303.39|0
1642655290000|2022-01-20 05:08:10|305.51|303.51|305.64|303.64|305.64|303.64|305.51|303.51|0
1642655300000|2022-01-20 05:08:20|305.51|303.51|305.51|303.51|305.51|303.51|305.51|303.51|0
1642655310000|2022-01-20 05:08:30|305.64|303.64|305.39|303.39|305.64|303.64|305.39|303.39|0
1642655320000|2022-01-20 05:08:40|305.14|303.14|304.64|302.64|305.14|303.14|304.64|302.64|0
1642655330000|2022-01-20 05:08:50|304.89|302.89|304.64|302.64|304.89|302.89|304.64|302.64|0
1642655340000|2022-01-20 05:09:00|304.51|302.51|304.64|302.64|304.64|302.64|304.51|302.51|0
1642655350000|2022-01-20 05:09:10|304.51|302.51|304.51|302.51|304.64|302.64|304.39|302.39|0
1642655360000|2022-01-20 05:09:20|304.39|302.39|304.14|302.14|304.39|302.39|304.14|302.14|0
1642655370000|2022-01-20 05:09:30|303.89|301.89|303.89|301.89|303.89|301.89|303.89|301.89|0
1642655380000|2022-01-20 05:09:40|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|0
1642655390000|2022-01-20 05:09:50|303.89|301.89|304.14|302.14|304.14|302.14|303.89|301.89|0
1642655400000|2022-01-20 05:10:00|304.26|302.26|304.26|302.26|304.39|302.39|304.26|302.26|0
1642655410000|2022-01-20 05:10:10|304.39|302.39|304.26|302.26|304.39|302.39|304.14|302.14|0
1642655420000|2022-01-20 05:10:20|304.14|302.14|304.14|302.14|304.39|302.39|304.14|302.14|0
1642655430000|2022-01-20 05:10:30|304.26|302.26|304.14|302.14|304.26|302.26|303.89|301.89|0
1642655440000|2022-01-20 05:10:40|303.89|301.89|303.89|301.89|303.89|301.89|303.89|301.89|0
1642655450000|2022-01-20 05:10:50|304.01|302.01|304.01|302.01|304.01|302.01|304.01|302.01|0
1642655460000|2022-01-20 05:11:00|303.89|301.89|304.14|302.14|304.14|302.14|303.89|301.89|0
1642655470000|2022-01-20 05:11:10|303.89|301.89|304.01|302.01|304.01|302.01|303.89|301.89|0
1642655480000|2022-01-20 05:11:20|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642655490000|2022-01-20 05:11:30|304.26|302.26|304.64|302.64|304.64|302.64|304.26|302.26|0
1642655500000|2022-01-20 05:11:40|304.39|302.39|304.64|302.64|304.64|302.64|304.39|302.39|0
1642655520000|2022-01-20 05:12:00|304.89|302.89|305.01|303.01|305.01|303.01|304.89|302.89|0
1642655530000|2022-01-20 05:12:10|304.76|302.76|304.89|302.89|304.89|302.89|304.64|302.64|0
1642655540000|2022-01-20 05:12:20|304.76|302.76|304.76|302.76|304.89|302.89|304.76|302.76|0
1642655550000|2022-01-20 05:12:30|304.89|302.89|304.89|302.89|304.89|302.89|304.89|302.89|0
1642655570000|2022-01-20 05:12:50|304.76|302.76|304.64|302.64|304.76|302.76|304.64|302.64|0
1642655580000|2022-01-20 05:13:00|304.89|302.89|305.01|303.01|305.01|303.01|304.89|302.89|0
1642655590000|2022-01-20 05:13:10|305.14|303.14|305.39|303.39|305.39|303.39|305.14|303.14|0
1642655600000|2022-01-20 05:13:20|305.14|303.14|305.01|303.01|305.14|303.14|305.01|303.01|0
1642655610000|2022-01-20 05:13:30|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|0
1642655620000|2022-01-20 05:13:40|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642655630000|2022-01-20 05:13:50|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|0
1642655640000|2022-01-20 05:14:00|304.89|302.89|304.89|302.89|305.14|303.14|304.89|302.89|0
1642655660000|2022-01-20 05:14:20|305.01|303.01|305.01|303.01|305.14|303.14|305.01|303.01|0
1642655670000|2022-01-20 05:14:30|304.89|302.89|304.89|302.89|304.89|302.89|304.76|302.76|0
1642655680000|2022-01-20 05:14:40|304.76|302.76|304.64|302.64|304.76|302.76|304.64|302.64|0
1642655690000|2022-01-20 05:14:50|304.76|302.76|304.89|302.89|304.89|302.89|304.76|302.76|0
1642655700000|2022-01-20 05:15:00|305.01|303.01|305.14|303.14|305.14|303.14|305.01|303.01|0
1642655710000|2022-01-20 05:15:10|305.39|303.39|305.14|303.14|305.39|303.39|305.14|303.14|0
1642655720000|2022-01-20 05:15:20|305.64|303.64|305.14|303.14|305.64|303.64|305.14|303.14|0
1642655730000|2022-01-20 05:15:30|305.39|303.39|305.39|303.39|305.39|303.39|305.26|303.26|0
1642655740000|2022-01-20 05:15:40|305.64|303.64|305.76|303.76|305.76|303.76|305.64|303.64|0
1642655750000|2022-01-20 05:15:50|305.89|303.89|305.89|303.89|305.89|303.89|305.89|303.89|0
1642655760000|2022-01-20 05:16:00|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642655770000|2022-01-20 05:16:10|306.26|304.26|306.39|304.39|306.39|304.39|306.14|304.14|0
1642655780000|2022-01-20 05:16:20|306.14|304.14|306.14|304.14|306.14|304.14|306.14|304.14|0
1642655790000|2022-01-20 05:16:30|306.39|304.39|306.39|304.39|306.39|304.39|306.14|304.14|0
1642655800000|2022-01-20 05:16:40|306.14|304.14|305.89|303.89|306.14|304.14|305.89|303.89|0
1642655810000|2022-01-20 05:16:50|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642655820000|2022-01-20 05:17:00|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642655830000|2022-01-20 05:17:10|305.89|303.89|305.76|303.76|305.89|303.89|305.76|303.76|0
1642655840000|2022-01-20 05:17:20|305.89|303.89|305.51|303.51|305.89|303.89|305.51|303.51|0
1642655850000|2022-01-20 05:17:30|305.39|303.39|305.39|303.39|305.39|303.39|305.26|303.26|0
1642655860000|2022-01-20 05:17:40|305.64|303.64|305.64|303.64|305.64|303.64|305.64|303.64|0
1642655870000|2022-01-20 05:17:50|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642655880000|2022-01-20 05:18:00|305.26|303.26|305.14|303.14|305.39|303.39|305.14|303.14|0
1642655890000|2022-01-20 05:18:10|305.26|303.26|305.14|303.14|305.39|303.39|305.14|303.14|0
1642655900000|2022-01-20 05:18:20|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642655910000|2022-01-20 05:18:30|305.64|303.64|305.64|303.64|305.64|303.64|305.51|303.51|0
1642655920000|2022-01-20 05:18:40|305.76|303.76|305.64|303.64|305.89|303.89|305.64|303.64|0
1642655930000|2022-01-20 05:18:50|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642655940000|2022-01-20 05:19:00|305.14|303.14|304.89|302.89|305.14|303.14|304.89|302.89|0
1642655950000|2022-01-20 05:19:10|304.76|302.76|304.76|302.76|304.89|302.89|304.64|302.64|0
1642655960000|2022-01-20 05:19:20|304.64|302.64|304.64|302.64|304.76|302.76|304.64|302.64|0
1642655970000|2022-01-20 05:19:30|304.26|302.26|304.14|302.14|304.26|302.26|304.14|302.14|0
1642655980000|2022-01-20 05:19:40|304.39|302.39|304.76|302.76|304.76|302.76|304.39|302.39|0
1642655990000|2022-01-20 05:19:50|304.64|302.64|304.76|302.76|304.89|302.89|304.64|302.64|0
1642656000000|2022-01-20 05:20:00|304.64|302.64|304.39|302.39|304.64|302.64|304.39|302.39|0
1642656010000|2022-01-20 05:20:10|304.26|302.26|304.14|302.14|304.26|302.26|304.14|302.14|0
1642656020000|2022-01-20 05:20:20|303.89|301.89|303.76|301.76|304.01|302.01|303.76|301.76|0
1642656030000|2022-01-20 05:20:30|303.64|301.64|302.89|300.89|303.64|301.64|302.89|300.89|0
1642656040000|2022-01-20 05:20:40|302.64|300.64|302.39|300.39|302.64|300.64|302.39|300.39|0
1642656050000|2022-01-20 05:20:50|302.64|300.64|302.39|300.39|302.64|300.64|302.39|300.39|0
1642656060000|2022-01-20 05:21:00|302.26|300.26|302.51|300.51|302.51|300.51|302.26|300.26|0
1642656070000|2022-01-20 05:21:10|302.64|300.64|302.76|300.76|302.89|300.89|302.64|300.64|0
1642656080000|2022-01-20 05:21:20|302.39|300.39|301.64|299.64|302.39|300.39|301.64|299.64|0
1642656090000|2022-01-20 05:21:30|301.51|299.51|301.64|299.64|301.89|299.89|301.51|299.51|0
1642656110000|2022-01-20 05:21:50|301.89|299.89|302.01|300.01|302.01|300.01|301.89|299.89|0
1642656120000|2022-01-20 05:22:00|301.89|299.89|302.14|300.14|302.14|300.14|301.89|299.89|0
1642656130000|2022-01-20 05:22:10|302.39|300.39|302.51|300.51|302.89|300.89|302.39|300.39|0
1642656140000|2022-01-20 05:22:20|302.64|300.64|302.76|300.76|302.89|300.89|302.64|300.64|0
1642656150000|2022-01-20 05:22:30|302.89|300.89|302.76|300.76|302.89|300.89|302.76|300.76|0
1642656160000|2022-01-20 05:22:40|302.39|300.39|302.39|300.39|302.64|300.64|302.39|300.39|0
1642656180000|2022-01-20 05:23:00|302.26|300.26|302.39|300.39|302.39|300.39|302.14|300.14|0
1642656190000|2022-01-20 05:23:10|302.64|300.64|302.89|300.89|303.14|301.14|302.51|300.51|0
1642656200000|2022-01-20 05:23:20|303.01|301.01|302.76|300.76|303.01|301.01|302.64|300.64|0
1642656210000|2022-01-20 05:23:30|302.89|300.89|303.14|301.14|303.14|301.14|302.89|300.89|0
1642656220000|2022-01-20 05:23:40|303.39|301.39|303.64|301.64|303.64|301.64|303.39|301.39|0
1642656230000|2022-01-20 05:23:50|303.39|301.39|303.01|301.01|303.39|301.39|303.01|301.01|0
1642656240000|2022-01-20 05:24:00|302.89|300.89|303.64|301.64|303.64|301.64|302.89|300.89|0
1642656250000|2022-01-20 05:24:10|303.39|301.39|303.64|301.64|303.64|301.64|303.39|301.39|0
1642656260000|2022-01-20 05:24:20|303.76|301.76|303.89|301.89|303.89|301.89|303.76|301.76|0
1642656270000|2022-01-20 05:24:30|303.39|301.39|303.14|301.14|303.39|301.39|303.14|301.14|0
1642656280000|2022-01-20 05:24:40|302.64|300.64|302.64|300.64|302.89|300.89|302.64|300.64|0
1642656290000|2022-01-20 05:24:50|302.76|300.76|302.64|300.64|302.89|300.89|302.64|300.64|0
1642656300000|2022-01-20 05:25:00|302.39|300.39|301.89|299.89|302.39|300.39|301.89|299.89|0
1642656310000|2022-01-20 05:25:10|301.64|299.64|301.14|299.14|301.64|299.64|301.14|299.14|0
1642656320000|2022-01-20 05:25:20|300.26|298.26|300.39|298.39|300.39|298.39|299.89|297.89|0
1642656330000|2022-01-20 05:25:30|300.89|298.89|300.76|298.76|300.89|298.89|300.76|298.76|0
1642656340000|2022-01-20 05:25:40|300.26|298.26|299.89|297.89|300.26|298.26|299.64|297.64|0
1642656350000|2022-01-20 05:25:50|299.76|297.76|299.89|297.89|299.89|297.89|299.76|297.76|0
1642656360000|2022-01-20 05:26:00|300.14|298.14|300.51|298.51|300.51|298.51|300.14|298.14|0
1642656370000|2022-01-20 05:26:10|300.64|298.64|300.64|298.64|300.64|298.64|300.64|298.64|0
1642656380000|2022-01-20 05:26:20|301.01|299.01|300.89|298.89|301.14|299.14|300.89|298.89|0
1642656390000|2022-01-20 05:26:30|301.14|299.14|301.14|299.14|301.39|299.39|301.14|299.14|0
1642656400000|2022-01-20 05:26:40|300.89|298.89|300.14|298.14|300.89|298.89|300.14|298.14|0
1642656410000|2022-01-20 05:26:50|299.76|297.76|299.89|297.89|299.89|297.89|299.64|297.64|0
1642656420000|2022-01-20 05:27:00|299.76|297.76|299.64|297.64|299.76|297.76|299.39|297.39|0
1642656430000|2022-01-20 05:27:10|299.39|297.39|299.39|297.39|299.39|297.39|299.39|297.39|0
1642656450000|2022-01-20 05:27:30|299.64|297.64|299.76|297.76|299.76|297.76|299.64|297.64|0
1642656460000|2022-01-20 05:27:40|299.89|297.89|300.64|298.64|300.64|298.64|299.89|297.89|0
1642656470000|2022-01-20 05:27:50|301.14|299.14|300.51|298.51|301.14|299.14|300.51|298.51|0
1642656480000|2022-01-20 05:28:00|300.39|298.39|300.89|298.89|300.89|298.89|300.39|298.39|0
1642656490000|2022-01-20 05:28:10|301.01|299.01|301.01|299.01|301.14|299.14|300.89|298.89|0
1642656500000|2022-01-20 05:28:20|301.14|299.14|300.89|298.89|301.14|299.14|300.89|298.89|0
1642656510000|2022-01-20 05:28:30|300.76|298.76|300.89|298.89|300.89|298.89|300.76|298.76|0
1642656520000|2022-01-20 05:28:40|300.76|298.76|300.76|298.76|300.89|298.89|300.51|298.51|0
1642656530000|2022-01-20 05:28:50|301.01|299.01|300.89|298.89|301.01|299.01|300.89|298.89|0
1642656540000|2022-01-20 05:29:00|300.64|298.64|300.64|298.64|300.64|298.64|300.39|298.39|0
1642656550000|2022-01-20 05:29:10|300.51|298.51|300.39|298.39|300.64|298.64|300.39|298.39|0
1642656560000|2022-01-20 05:29:20|300.01|298.01|299.89|297.89|300.01|298.01|299.89|297.89|0
1642656570000|2022-01-20 05:29:30|300.14|298.14|299.89|297.89|300.14|298.14|299.89|297.89|0
1642656580000|2022-01-20 05:29:40|300.01|298.01|299.51|297.51|300.01|298.01|299.39|297.39|0
1642656590000|2022-01-20 05:29:50|299.39|297.39|299.14|297.14|299.64|297.64|299.14|297.14|0
1642656600000|2022-01-20 05:30:00|299.39|297.39|299.14|297.14|299.39|297.39|298.89|296.89|0
1642656610000|2022-01-20 05:30:10|299.39|297.39|299.01|297.01|299.64|297.64|299.01|297.01|0
1642656620000|2022-01-20 05:30:20|299.14|297.14|299.01|297.01|299.14|297.14|299.01|297.01|0
1642656630000|2022-01-20 05:30:30|298.89|296.89|299.26|297.26|299.39|297.39|298.89|296.89|0
1642656640000|2022-01-20 05:30:40|298.89|296.89|298.89|296.89|299.26|297.26|298.89|296.89|0
1642656650000|2022-01-20 05:30:50|298.64|296.64|298.89|296.89|298.89|296.89|298.64|296.64|0
1642656660000|2022-01-20 05:31:00|298.14|296.14|298.39|296.39|298.39|296.39|298.14|296.14|0
1642656670000|2022-01-20 05:31:10|298.76|296.76|298.89|296.89|298.89|296.89|298.76|296.76|0
1642656680000|2022-01-20 05:31:20|299.01|297.01|299.14|297.14|299.14|297.14|298.89|296.89|0
1642656690000|2022-01-20 05:31:30|299.39|297.39|299.64|297.64|299.64|297.64|299.39|297.39|0
1642656700000|2022-01-20 05:31:40|299.89|297.89|299.89|297.89|299.89|297.89|299.64|297.64|0
1642656710000|2022-01-20 05:31:50|299.64|297.64|299.64|297.64|299.64|297.64|299.64|297.64|0
1642656720000|2022-01-20 05:32:00|300.14|298.14|300.14|298.14|300.39|298.39|299.89|297.89|0
1642656730000|2022-01-20 05:32:10|300.39|298.39|300.14|298.14|300.39|298.39|300.14|298.14|0
1642656740000|2022-01-20 05:32:20|300.39|298.39|300.14|298.14|300.39|298.39|300.14|298.14|0
1642656750000|2022-01-20 05:32:30|300.39|298.39|300.39|298.39|300.39|298.39|300.14|298.14|0
1642656760000|2022-01-20 05:32:40|300.64|298.64|300.51|298.51|300.64|298.64|300.51|298.51|0
1642656770000|2022-01-20 05:32:50|300.39|298.39|300.89|298.89|300.89|298.89|300.39|298.39|0
1642656780000|2022-01-20 05:33:00|301.01|299.01|300.76|298.76|301.01|299.01|300.76|298.76|0
1642656790000|2022-01-20 05:33:10|300.64|298.64|300.76|298.76|300.76|298.76|300.51|298.51|0
1642656800000|2022-01-20 05:33:20|300.39|298.39|300.76|298.76|300.76|298.76|300.39|298.39|0
1642656810000|2022-01-20 05:33:30|300.89|298.89|300.39|298.39|300.89|298.89|300.39|298.39|0
1642656820000|2022-01-20 05:33:40|300.14|298.14|300.39|298.39|300.64|298.64|300.14|298.14|0
1642656830000|2022-01-20 05:33:50|300.26|298.26|300.14|298.14|300.26|298.26|300.14|298.14|0
1642656840000|2022-01-20 05:34:00|300.26|298.26|300.39|298.39|300.39|298.39|300.14|298.14|0
1642656850000|2022-01-20 05:34:10|300.14|298.14|300.14|298.14|300.14|298.14|300.01|298.01|0
1642656860000|2022-01-20 05:34:20|300.26|298.26|300.26|298.26|300.26|298.26|300.26|298.26|0
1642656870000|2022-01-20 05:34:30|300.14|298.14|300.64|298.64|300.64|298.64|300.14|298.14|0
1642656890000|2022-01-20 05:34:50|300.76|298.76|300.64|298.64|300.76|298.76|300.64|298.64|0
1642656910000|2022-01-20 05:35:10|300.39|298.39|300.14|298.14|300.39|298.39|300.14|298.14|0
1642656920000|2022-01-20 05:35:20|299.89|297.89|300.14|298.14|300.14|298.14|299.89|297.89|0
1642656940000|2022-01-20 05:35:40|300.01|298.01|299.89|297.89|300.01|298.01|299.89|297.89|0
1642656960000|2022-01-20 05:36:00|299.64|297.64|299.89|297.89|299.89|297.89|299.64|297.64|0
1642656970000|2022-01-20 05:36:10|299.64|297.64|299.89|297.89|299.89|297.89|299.64|297.64|0
1642656980000|2022-01-20 05:36:20|299.76|297.76|299.64|297.64|299.76|297.76|299.64|297.64|0
1642657000000|2022-01-20 05:36:40|299.76|297.76|300.14|298.14|300.14|298.14|299.76|297.76|0
1642657020000|2022-01-20 05:37:00|299.89|297.89|299.89|297.89|299.89|297.89|299.64|297.64|0
1642657030000|2022-01-20 05:37:10|300.01|298.01|299.64|297.64|300.01|298.01|299.64|297.64|0
1642657040000|2022-01-20 05:37:20|299.39|297.39|299.64|297.64|299.64|297.64|299.39|297.39|0
1642657050000|2022-01-20 05:37:30|299.39|297.39|299.14|297.14|299.39|297.39|299.01|297.01|0
1642657060000|2022-01-20 05:37:40|298.89|296.89|299.14|297.14|299.14|297.14|298.89|296.89|0
1642657070000|2022-01-20 05:37:50|299.01|297.01|299.14|297.14|299.14|297.14|299.01|297.01|0
1642657080000|2022-01-20 05:38:00|299.01|297.01|298.89|296.89|299.01|297.01|298.89|296.89|0
1642657090000|2022-01-20 05:38:10|299.01|297.01|299.39|297.39|299.39|297.39|299.01|297.01|0
1642657100000|2022-01-20 05:38:20|299.14|297.14|298.89|296.89|299.14|297.14|298.89|296.89|0
1642657110000|2022-01-20 05:38:30|299.14|297.14|299.89|297.89|299.89|297.89|299.14|297.14|0
1642657130000|2022-01-20 05:38:50|300.14|298.14|300.14|298.14|300.26|298.26|300.14|298.14|0
1642657140000|2022-01-20 05:39:00|300.39|298.39|300.39|298.39|300.39|298.39|300.39|298.39|0
1642657150000|2022-01-20 05:39:10|300.51|298.51|300.51|298.51|300.51|298.51|300.51|298.51|0
1642657160000|2022-01-20 05:39:20|300.14|298.14|299.89|297.89|300.14|298.14|299.89|297.89|0
1642657170000|2022-01-20 05:39:30|299.64|297.64|299.14|297.14|299.64|297.64|299.14|297.14|0
1642657180000|2022-01-20 05:39:40|299.39|297.39|299.39|297.39|299.39|297.39|299.39|297.39|0
1642657190000|2022-01-20 05:39:50|299.51|297.51|299.64|297.64|299.64|297.64|299.51|297.51|0
1642657200000|2022-01-20 05:40:00|299.39|297.39|299.39|297.39|299.39|297.39|299.39|297.39|0
1642657210000|2022-01-20 05:40:10|299.64|297.64|299.64|297.64|299.64|297.64|299.39|297.39|0
1642657220000|2022-01-20 05:40:20|299.89|297.89|300.14|298.14|300.14|298.14|299.89|297.89|0
1642657230000|2022-01-20 05:40:30|300.01|298.01|299.89|297.89|300.01|298.01|299.89|297.89|0
1642657240000|2022-01-20 05:40:40|300.14|298.14|300.14|298.14|300.14|298.14|300.14|298.14|0
1642657250000|2022-01-20 05:40:50|300.01|298.01|300.26|298.26|300.26|298.26|300.01|298.01|0
1642657260000|2022-01-20 05:41:00|300.39|298.39|300.39|298.39|300.64|298.64|300.39|298.39|0
1642657270000|2022-01-20 05:41:10|300.26|298.26|300.39|298.39|300.39|298.39|300.26|298.26|0
1642657280000|2022-01-20 05:41:20|300.14|298.14|300.14|298.14|300.39|298.39|300.14|298.14|0
1642657290000|2022-01-20 05:41:30|300.39|298.39|300.39|298.39|300.39|298.39|300.39|298.39|0
1642657300000|2022-01-20 05:41:40|300.26|298.26|300.39|298.39|300.39|298.39|300.14|298.14|0
1642657310000|2022-01-20 05:41:50|300.14|298.14|300.14|298.14|300.14|298.14|300.14|298.14|0
1642657320000|2022-01-20 05:42:00|300.39|298.39|300.39|298.39|300.39|298.39|300.14|298.14|0
1642657330000|2022-01-20 05:42:10|300.14|298.14|299.64|297.64|300.14|298.14|299.64|297.64|0
1642657340000|2022-01-20 05:42:20|299.39|297.39|299.76|297.76|299.76|297.76|299.39|297.39|0
1642657350000|2022-01-20 05:42:30|299.64|297.64|299.89|297.89|299.89|297.89|299.64|297.64|0
1642657360000|2022-01-20 05:42:40|300.14|298.14|300.14|298.14|300.14|298.14|300.14|298.14|0
1642657380000|2022-01-20 05:43:00|299.89|297.89|299.64|297.64|299.89|297.89|299.64|297.64|0
1642657390000|2022-01-20 05:43:10|299.76|297.76|299.64|297.64|299.89|297.89|299.64|297.64|0
1642657400000|2022-01-20 05:43:20|299.89|297.89|299.89|297.89|299.89|297.89|299.89|297.89|0
1642657410000|2022-01-20 05:43:30|300.14|298.14|300.14|298.14|300.14|298.14|300.14|298.14|0
1642657420000|2022-01-20 05:43:40|300.01|298.01|300.14|298.14|300.14|298.14|299.89|297.89|0
1642657440000|2022-01-20 05:44:00|300.64|298.64|300.39|298.39|300.64|298.64|300.39|298.39|0
1642657450000|2022-01-20 05:44:10|300.64|298.64|300.64|298.64|300.64|298.64|300.64|298.64|0
1642657460000|2022-01-20 05:44:20|300.39|298.39|300.14|298.14|300.39|298.39|300.14|298.14|0
1642657470000|2022-01-20 05:44:30|300.01|298.01|300.14|298.14|300.14|298.14|299.89|297.89|0
1642657480000|2022-01-20 05:44:40|299.89|297.89|299.89|297.89|299.89|297.89|299.89|297.89|0
1642657490000|2022-01-20 05:44:50|300.14|298.14|299.89|297.89|300.14|298.14|299.89|297.89|0
1642657500000|2022-01-20 05:45:00|299.64|297.64|299.39|297.39|299.64|297.64|299.39|297.39|0
1642657520000|2022-01-20 05:45:20|299.14|297.14|299.26|297.26|299.26|297.26|299.14|297.14|0
1642657530000|2022-01-20 05:45:30|299.14|297.14|299.89|297.89|299.89|297.89|299.14|297.14|0
1642657540000|2022-01-20 05:45:40|299.76|297.76|299.39|297.39|299.76|297.76|299.26|297.26|0
1642657550000|2022-01-20 05:45:50|299.51|297.51|299.14|297.14|299.51|297.51|299.14|297.14|0
1642657560000|2022-01-20 05:46:00|299.26|297.26|299.39|297.39|299.39|297.39|299.26|297.26|0
1642657570000|2022-01-20 05:46:10|299.26|297.26|299.01|297.01|299.26|297.26|299.01|297.01|0
1642657580000|2022-01-20 05:46:20|298.89|296.89|299.64|297.64|299.64|297.64|298.89|296.89|0
1642657590000|2022-01-20 05:46:30|299.51|297.51|299.64|297.64|299.64|297.64|299.51|297.51|0
1642657600000|2022-01-20 05:46:40|299.76|297.76|299.89|297.89|299.89|297.89|299.64|297.64|0
1642657610000|2022-01-20 05:46:50|300.14|298.14|299.89|297.89|300.26|298.26|299.89|297.89|0
1642657620000|2022-01-20 05:47:00|300.01|298.01|299.89|297.89|300.14|298.14|299.89|297.89|0
1642657630000|2022-01-20 05:47:10|299.64|297.64|299.64|297.64|299.64|297.64|299.64|297.64|0
1642657650000|2022-01-20 05:47:30|299.89|297.89|300.14|298.14|300.14|298.14|299.89|297.89|0
1642657670000|2022-01-20 05:47:50|300.39|298.39|300.39|298.39|300.39|298.39|300.39|298.39|0
1642657680000|2022-01-20 05:48:00|300.26|298.26|300.64|298.64|300.64|298.64|300.26|298.26|0
1642657690000|2022-01-20 05:48:10|300.89|298.89|300.89|298.89|300.89|298.89|300.64|298.64|0
1642657700000|2022-01-20 05:48:20|300.64|298.64|300.39|298.39|300.64|298.64|300.39|298.39|0
1642657710000|2022-01-20 05:48:30|299.89|297.89|299.64|297.64|299.89|297.89|299.64|297.64|0
1642657720000|2022-01-20 05:48:40|299.76|297.76|299.39|297.39|299.76|297.76|299.39|297.39|0
1642657730000|2022-01-20 05:48:50|299.26|297.26|299.39|297.39|299.39|297.39|299.14|297.14|0
1642657740000|2022-01-20 05:49:00|299.26|297.26|299.14|297.14|299.39|297.39|299.14|297.14|0
1642657750000|2022-01-20 05:49:10|299.39|297.39|299.14|297.14|299.39|297.39|299.14|297.14|0
1642657770000|2022-01-20 05:49:30|299.01|297.01|299.01|297.01|299.01|297.01|298.89|296.89|0
1642657780000|2022-01-20 05:49:40|298.89|296.89|299.14|297.14|299.14|297.14|298.89|296.89|0
1642657800000|2022-01-20 05:50:00|298.89|296.89|299.01|297.01|299.01|297.01|298.89|296.89|0
1642657810000|2022-01-20 05:50:10|299.14|297.14|299.14|297.14|299.14|297.14|299.14|297.14|0
1642657820000|2022-01-20 05:50:20|299.39|297.39|299.39|297.39|299.51|297.51|299.39|297.39|0
1642657830000|2022-01-20 05:50:30|299.51|297.51|299.39|297.39|299.64|297.64|299.39|297.39|0
1642657840000|2022-01-20 05:50:40|299.64|297.64|299.39|297.39|299.64|297.64|299.39|297.39|0
1642657850000|2022-01-20 05:50:50|299.14|297.14|299.01|297.01|299.14|297.14|299.01|297.01|0
1642657860000|2022-01-20 05:51:00|298.89|296.89|299.14|297.14|299.14|297.14|298.89|296.89|0
1642657870000|2022-01-20 05:51:10|299.01|297.01|299.14|297.14|299.14|297.14|299.01|297.01|0
1642657880000|2022-01-20 05:51:20|299.01|297.01|299.01|297.01|299.01|297.01|299.01|297.01|0
1642657890000|2022-01-20 05:51:30|299.14|297.14|299.01|297.01|299.14|297.14|299.01|297.01|0
1642657900000|2022-01-20 05:51:40|298.89|296.89|298.89|296.89|298.89|296.89|298.89|296.89|0
1642657910000|2022-01-20 05:51:50|299.01|297.01|298.89|296.89|299.01|297.01|298.89|296.89|0
1642657920000|2022-01-20 05:52:00|299.01|297.01|299.26|297.26|299.26|297.26|299.01|297.01|0
1642657930000|2022-01-20 05:52:10|299.14|297.14|299.14|297.14|299.14|297.14|299.14|297.14|0
1642657940000|2022-01-20 05:52:20|299.26|297.26|299.39|297.39|299.39|297.39|299.14|297.14|0
1642657950000|2022-01-20 05:52:30|299.14|297.14|299.14|297.14|299.39|297.39|299.14|297.14|0
1642657960000|2022-01-20 05:52:40|299.01|297.01|299.01|297.01|299.01|297.01|299.01|297.01|0
1642657970000|2022-01-20 05:52:50|298.89|296.89|299.14|297.14|299.14|297.14|298.89|296.89|0
1642657980000|2022-01-20 05:53:00|299.26|297.26|299.39|297.39|299.39|297.39|299.26|297.26|0
1642658000000|2022-01-20 05:53:20|299.64|297.64|299.39|297.39|299.64|297.64|299.39|297.39|0
1642658010000|2022-01-20 05:53:30|299.64|297.64|299.39|297.39|299.64|297.64|299.39|297.39|0
1642658020000|2022-01-20 05:53:40|299.51|297.51|299.51|297.51|299.51|297.51|299.51|297.51|0
1642658030000|2022-01-20 05:53:50|299.39|297.39|299.64|297.64|299.76|297.76|299.39|297.39|0
1642658040000|2022-01-20 05:54:00|299.76|297.76|299.64|297.64|299.89|297.89|299.64|297.64|0
1642658050000|2022-01-20 05:54:10|299.89|297.89|299.89|297.89|299.89|297.89|299.89|297.89|0
1642658080000|2022-01-20 05:54:40|299.64|297.64|299.64|297.64|299.64|297.64|299.64|297.64|0
1642658100000|2022-01-20 05:55:00|299.89|297.89|300.14|298.14|300.14|298.14|299.89|297.89|0
1642658110000|2022-01-20 05:55:10|300.01|298.01|299.89|297.89|300.01|298.01|299.89|297.89|0
1642658120000|2022-01-20 05:55:20|300.14|298.14|300.14|298.14|300.26|298.26|300.14|298.14|0
1642658130000|2022-01-20 05:55:30|300.26|298.26|300.64|298.64|300.64|298.64|300.26|298.26|0
1642658140000|2022-01-20 05:55:40|301.14|299.14|301.14|299.14|301.14|299.14|301.14|299.14|0
1642658150000|2022-01-20 05:55:50|301.39|299.39|301.39|299.39|301.64|299.64|301.39|299.39|0
1642658160000|2022-01-20 05:56:00|301.14|299.14|301.14|299.14|301.39|299.39|301.14|299.14|0
1642658170000|2022-01-20 05:56:10|301.26|299.26|301.14|299.14|301.26|299.26|301.14|299.14|0
1642658190000|2022-01-20 05:56:30|301.01|299.01|301.39|299.39|301.39|299.39|301.01|299.01|0
1642658200000|2022-01-20 05:56:40|301.51|299.51|301.64|299.64|301.64|299.64|301.39|299.39|0
1642658210000|2022-01-20 05:56:50|301.76|299.76|301.89|299.89|301.89|299.89|301.76|299.76|0
1642658220000|2022-01-20 05:57:00|301.76|299.76|300.89|298.89|301.76|299.76|300.89|298.89|0
1642658230000|2022-01-20 05:57:10|300.39|298.39|299.39|297.39|300.39|298.39|299.39|297.39|0
1642658240000|2022-01-20 05:57:20|299.14|297.14|298.89|296.89|299.14|297.14|298.89|296.89|0
1642658250000|2022-01-20 05:57:30|299.39|297.39|299.39|297.39|299.64|297.64|299.39|297.39|0
1642658260000|2022-01-20 05:57:40|299.26|297.26|299.39|297.39|299.64|297.64|299.26|297.26|0
1642658270000|2022-01-20 05:57:50|299.14|297.14|299.14|297.14|299.14|297.14|299.14|297.14|0
1642658290000|2022-01-20 05:58:10|299.26|297.26|299.39|297.39|299.39|297.39|299.14|297.14|0
1642658300000|2022-01-20 05:58:20|299.14|297.14|299.14|297.14|299.14|297.14|299.14|297.14|0
1642658310000|2022-01-20 05:58:30|299.26|297.26|299.14|297.14|299.39|297.39|299.14|297.14|0
1642658340000|2022-01-20 05:59:00|299.01|297.01|299.14|297.14|299.14|297.14|299.01|297.01|0
1642658350000|2022-01-20 05:59:10|299.39|297.39|299.39|297.39|299.39|297.39|299.39|297.39|0
1642658360000|2022-01-20 05:59:20|299.64|297.64|299.89|297.89|299.89|297.89|299.64|297.64|0
1642658370000|2022-01-20 05:59:30|300.14|298.14|300.14|298.14|300.14|298.14|299.89|297.89|0
1642658380000|2022-01-20 05:59:40|299.89|297.89|300.14|298.14|300.14|298.14|299.89|297.89|0
1642658390000|2022-01-20 05:59:50|299.89|297.89|299.89|297.89|300.14|298.14|299.89|297.89|0
1642658400000|2022-01-20 06:00:00|300.14|298.14|299.89|297.89|300.14|298.14|299.89|297.89|0
1642658410000|2022-01-20 06:00:10|300.14|298.14|300.26|298.26|300.26|298.26|300.14|298.14|0
1642658420000|2022-01-20 06:00:20|300.39|298.39|299.39|297.39|300.39|298.39|299.39|297.39|0
1642658430000|2022-01-20 06:00:30|299.64|297.64|300.01|298.01|300.01|298.01|299.64|297.64|0
1642658440000|2022-01-20 06:00:40|300.14|298.14|300.51|298.51|300.51|298.51|300.14|298.14|0
1642658450000|2022-01-20 06:00:50|300.14|298.14|300.26|298.26|300.26|298.26|300.14|298.14|0
1642658460000|2022-01-20 06:01:00|300.39|298.39|300.51|298.51|300.51|298.51|300.14|298.14|0
1642658470000|2022-01-20 06:01:10|300.64|298.64|300.14|298.14|300.64|298.64|300.14|298.14|0
1642658480000|2022-01-20 06:01:20|300.01|298.01|300.39|298.39|300.39|298.39|300.01|298.01|0
1642658490000|2022-01-20 06:01:30|300.64|298.64|300.64|298.64|300.64|298.64|300.39|298.39|0
1642658500000|2022-01-20 06:01:40|300.89|298.89|301.14|299.14|301.14|299.14|300.89|298.89|0
1642658510000|2022-01-20 06:01:50|301.39|299.39|301.26|299.26|301.39|299.39|301.26|299.26|0
1642658520000|2022-01-20 06:02:00|301.14|299.14|300.89|298.89|301.14|299.14|300.51|298.51|0
1642658530000|2022-01-20 06:02:10|300.64|298.64|300.64|298.64|300.89|298.89|300.64|298.64|0
1642658540000|2022-01-20 06:02:20|300.39|298.39|300.14|298.14|300.39|298.39|300.14|298.14|0
1642658550000|2022-01-20 06:02:30|300.39|298.39|300.51|298.51|300.64|298.64|300.39|298.39|0
1642658560000|2022-01-20 06:02:40|300.76|298.76|300.76|298.76|300.89|298.89|300.76|298.76|0
1642658570000|2022-01-20 06:02:50|301.01|299.01|300.89|298.89|301.01|299.01|300.89|298.89|0
1642658580000|2022-01-20 06:03:00|301.01|299.01|301.51|299.51|301.51|299.51|301.01|299.01|0
1642658590000|2022-01-20 06:03:10|301.64|299.64|301.76|299.76|301.76|299.76|301.64|299.64|0
1642658600000|2022-01-20 06:03:20|301.51|299.51|301.39|299.39|301.51|299.51|301.39|299.39|0
1642658610000|2022-01-20 06:03:30|301.51|299.51|301.64|299.64|301.64|299.64|301.51|299.51|0
1642658620000|2022-01-20 06:03:40|301.51|299.51|301.64|299.64|301.64|299.64|301.51|299.51|0
1642658630000|2022-01-20 06:03:50|301.51|299.51|301.76|299.76|301.89|299.89|301.51|299.51|0
1642658640000|2022-01-20 06:04:00|301.64|299.64|301.39|299.39|301.64|299.64|301.39|299.39|0
1642658650000|2022-01-20 06:04:10|301.51|299.51|301.39|299.39|301.51|299.51|301.39|299.39|0
1642658660000|2022-01-20 06:04:20|301.14|299.14|301.51|299.51|301.51|299.51|301.14|299.14|0
1642658670000|2022-01-20 06:04:30|301.64|299.64|301.39|299.39|301.64|299.64|301.39|299.39|0
1642658680000|2022-01-20 06:04:40|301.51|299.51|302.39|300.39|302.39|300.39|301.51|299.51|0
1642658690000|2022-01-20 06:04:50|302.14|300.14|302.39|300.39|302.39|300.39|302.14|300.14|0
1642658700000|2022-01-20 06:05:00|302.26|300.26|302.14|300.14|302.26|300.26|302.14|300.14|0
1642658740000|2022-01-20 06:05:40|301.89|299.89|301.89|299.89|301.89|299.89|301.64|299.64|0
1642658750000|2022-01-20 06:05:50|301.76|299.76|301.64|299.64|301.76|299.76|301.64|299.64|0
1642658760000|2022-01-20 06:06:00|301.39|299.39|301.14|299.14|301.39|299.39|301.14|299.14|0
1642658770000|2022-01-20 06:06:10|301.26|299.26|300.89|298.89|301.26|299.26|300.89|298.89|0
1642658780000|2022-01-20 06:06:20|301.01|299.01|301.14|299.14|301.14|299.14|301.01|299.01|0
1642658790000|2022-01-20 06:06:30|301.26|299.26|301.14|299.14|301.26|299.26|301.14|299.14|0
1642658820000|2022-01-20 06:07:00|301.51|299.51|301.14|299.14|301.51|299.51|301.14|299.14|0
1642658830000|2022-01-20 06:07:10|301.26|299.26|301.39|299.39|301.39|299.39|301.26|299.26|0
1642658840000|2022-01-20 06:07:20|300.89|298.89|300.89|298.89|300.89|298.89|300.89|298.89|0
1642658850000|2022-01-20 06:07:30|301.14|299.14|300.89|298.89|301.14|299.14|300.89|298.89|0
1642658860000|2022-01-20 06:07:40|300.64|298.64|300.64|298.64|300.76|298.76|300.64|298.64|0
1642658870000|2022-01-20 06:07:50|300.39|298.39|300.14|298.14|300.39|298.39|300.14|298.14|0
1642658880000|2022-01-20 06:08:00|300.39|298.39|299.89|297.89|300.39|298.39|299.89|297.89|0
1642658890000|2022-01-20 06:08:10|300.14|298.14|300.14|298.14|300.14|298.14|300.14|298.14|0
1642658900000|2022-01-20 06:08:20|300.39|298.39|300.14|298.14|300.39|298.39|300.14|298.14|0
1642658910000|2022-01-20 06:08:30|300.39|298.39|300.39|298.39|300.39|298.39|300.14|298.14|0
1642658920000|2022-01-20 06:08:40|300.64|298.64|300.64|298.64|300.64|298.64|300.64|298.64|0
1642658930000|2022-01-20 06:08:50|300.89|298.89|300.89|298.89|300.89|298.89|300.89|298.89|0
1642658940000|2022-01-20 06:09:00|301.01|299.01|300.89|298.89|301.01|299.01|300.89|298.89|0
1642658950000|2022-01-20 06:09:10|300.76|298.76|300.89|298.89|300.89|298.89|300.76|298.76|0
1642658960000|2022-01-20 06:09:20|301.14|299.14|301.14|299.14|301.14|299.14|301.14|299.14|0
1642658970000|2022-01-20 06:09:30|301.39|299.39|301.26|299.26|301.39|299.39|301.26|299.26|0
1642658980000|2022-01-20 06:09:40|301.39|299.39|301.39|299.39|301.39|299.39|301.39|299.39|0
1642659000000|2022-01-20 06:10:00|301.14|299.14|300.39|298.39|301.14|299.14|300.39|298.39|0
1642659010000|2022-01-20 06:10:10|300.64|298.64|300.39|298.39|300.64|298.64|300.39|298.39|0
1642659020000|2022-01-20 06:10:20|300.64|298.64|300.76|298.76|300.89|298.89|300.64|298.64|0
1642659030000|2022-01-20 06:10:30|300.39|298.39|300.64|298.64|300.64|298.64|300.39|298.39|0
1642659040000|2022-01-20 06:10:40|300.89|298.89|300.89|298.89|300.89|298.89|300.76|298.76|0
1642659050000|2022-01-20 06:10:50|301.01|299.01|300.76|298.76|301.01|299.01|300.76|298.76|0
1642659060000|2022-01-20 06:11:00|300.14|298.14|299.64|297.64|300.14|298.14|299.64|297.64|0
1642659070000|2022-01-20 06:11:10|299.89|297.89|300.14|298.14|300.14|298.14|299.89|297.89|0
1642659080000|2022-01-20 06:11:20|299.89|297.89|300.14|298.14|300.14|298.14|299.89|297.89|0
1642659100000|2022-01-20 06:11:40|299.89|297.89|299.89|297.89|299.89|297.89|299.89|297.89|0
1642659110000|2022-01-20 06:11:50|300.39|298.39|300.39|298.39|300.39|298.39|300.39|298.39|0
1642659120000|2022-01-20 06:12:00|299.89|297.89|300.89|298.89|300.89|298.89|299.89|297.89|0
1642659130000|2022-01-20 06:12:10|301.01|299.01|301.26|299.26|301.39|299.39|301.01|299.01|0
1642659140000|2022-01-20 06:12:20|301.76|299.76|301.64|299.64|301.76|299.76|301.64|299.64|0
1642659150000|2022-01-20 06:12:30|301.39|299.39|301.39|299.39|301.39|299.39|301.39|299.39|0
1642659160000|2022-01-20 06:12:40|301.14|299.14|301.26|299.26|301.39|299.39|301.14|299.14|0
1642659170000|2022-01-20 06:12:50|301.14|299.14|301.14|299.14|301.14|299.14|301.14|299.14|0
1642659180000|2022-01-20 06:13:00|300.89|298.89|301.14|299.14|301.14|299.14|300.89|298.89|0
1642659190000|2022-01-20 06:13:10|301.01|299.01|301.01|299.01|301.01|299.01|301.01|299.01|0
1642659200000|2022-01-20 06:13:20|301.14|299.14|301.14|299.14|301.39|299.39|301.01|299.01|0
1642659210000|2022-01-20 06:13:30|301.26|299.26|301.14|299.14|301.39|299.39|301.14|299.14|0
1642659220000|2022-01-20 06:13:40|301.26|299.26|301.26|299.26|301.26|299.26|301.26|299.26|0
1642659230000|2022-01-20 06:13:50|301.39|299.39|301.39|299.39|301.39|299.39|301.39|299.39|0
1642659240000|2022-01-20 06:14:00|301.26|299.26|300.76|298.76|301.26|299.26|300.76|298.76|0
1642659250000|2022-01-20 06:14:10|300.89|298.89|302.39|300.39|302.39|300.39|300.89|298.89|0
1642659260000|2022-01-20 06:14:20|302.14|300.14|302.14|300.14|302.26|300.26|302.14|300.14|0
1642659270000|2022-01-20 06:14:30|302.39|300.39|302.14|300.14|302.39|300.39|302.14|300.14|0
1642659280000|2022-01-20 06:14:40|302.01|300.01|301.89|299.89|302.01|300.01|301.89|299.89|0
1642659290000|2022-01-20 06:14:50|302.01|300.01|301.89|299.89|302.01|300.01|301.89|299.89|0
1642659300000|2022-01-20 06:15:00|301.64|299.64|301.64|299.64|301.76|299.76|301.64|299.64|0
1642659310000|2022-01-20 06:15:10|301.51|299.51|301.51|299.51|301.64|299.64|301.51|299.51|0
1642659320000|2022-01-20 06:15:20|301.39|299.39|301.14|299.14|301.39|299.39|301.14|299.14|0
1642659330000|2022-01-20 06:15:30|301.26|299.26|301.64|299.64|301.64|299.64|301.26|299.26|0
1642659340000|2022-01-20 06:15:40|301.39|299.39|301.14|299.14|301.51|299.51|301.14|299.14|0
1642659350000|2022-01-20 06:15:50|301.26|299.26|301.14|299.14|301.26|299.26|301.14|299.14|0
1642659360000|2022-01-20 06:16:00|301.26|299.26|300.89|298.89|301.26|299.26|300.89|298.89|0
1642659370000|2022-01-20 06:16:10|301.01|299.01|300.89|298.89|301.01|299.01|300.89|298.89|0
1642659380000|2022-01-20 06:16:20|300.64|298.64|300.76|298.76|300.76|298.76|300.64|298.64|0
1642659390000|2022-01-20 06:16:30|300.89|298.89|300.64|298.64|300.89|298.89|300.64|298.64|0
1642659400000|2022-01-20 06:16:40|300.76|298.76|301.01|299.01|301.01|299.01|300.76|298.76|0
1642659410000|2022-01-20 06:16:50|300.89|298.89|301.14|299.14|301.14|299.14|300.89|298.89|0
1642659420000|2022-01-20 06:17:00|301.39|299.39|301.51|299.51|301.51|299.51|301.14|299.14|0
1642659430000|2022-01-20 06:17:10|301.76|299.76|301.76|299.76|301.76|299.76|301.64|299.64|0
1642659440000|2022-01-20 06:17:20|301.89|299.89|302.01|300.01|302.01|300.01|301.64|299.64|0
1642659450000|2022-01-20 06:17:30|302.14|300.14|302.14|300.14|302.14|300.14|302.01|300.01|0
1642659460000|2022-01-20 06:17:40|302.26|300.26|302.26|300.26|302.26|300.26|302.14|300.14|0
1642659470000|2022-01-20 06:17:50|302.39|300.39|302.26|300.26|302.39|300.39|302.26|300.26|0
1642659480000|2022-01-20 06:18:00|302.14|300.14|302.26|300.26|302.26|300.26|302.14|300.14|0
1642659490000|2022-01-20 06:18:10|302.14|300.14|302.26|300.26|302.26|300.26|302.14|300.14|0
1642659500000|2022-01-20 06:18:20|302.39|300.39|302.39|300.39|302.64|300.64|302.39|300.39|0
1642659510000|2022-01-20 06:18:30|302.51|300.51|302.64|300.64|302.64|300.64|302.51|300.51|0
1642659520000|2022-01-20 06:18:40|302.39|300.39|302.39|300.39|302.39|300.39|302.39|300.39|0
1642659530000|2022-01-20 06:18:50|302.51|300.51|302.64|300.64|302.64|300.64|302.51|300.51|0
1642659540000|2022-01-20 06:19:00|302.39|300.39|302.39|300.39|302.39|300.39|302.39|300.39|0
1642659550000|2022-01-20 06:19:10|302.26|300.26|302.26|300.26|302.26|300.26|302.26|300.26|0
1642659560000|2022-01-20 06:19:20|301.76|299.76|301.89|299.89|301.89|299.89|301.76|299.76|0
1642659570000|2022-01-20 06:19:30|301.64|299.64|301.89|299.89|301.89|299.89|301.64|299.64|0
1642659580000|2022-01-20 06:19:40|301.76|299.76|302.14|300.14|302.14|300.14|301.76|299.76|0
1642659590000|2022-01-20 06:19:50|301.89|299.89|301.89|299.89|301.89|299.89|301.89|299.89|0
1642659600000|2022-01-20 06:20:00|302.01|300.01|301.76|299.76|302.01|300.01|301.76|299.76|0
1642659610000|2022-01-20 06:20:10|301.64|299.64|301.64|299.64|301.64|299.64|301.64|299.64|0
1642659620000|2022-01-20 06:20:20|301.76|299.76|302.01|300.01|302.01|300.01|301.76|299.76|0
1642659630000|2022-01-20 06:20:30|301.89|299.89|302.01|300.01|302.01|300.01|301.89|299.89|0
1642659640000|2022-01-20 06:20:40|302.14|300.14|302.64|300.64|302.64|300.64|302.14|300.14|0
1642659650000|2022-01-20 06:20:50|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|0
1642659660000|2022-01-20 06:21:00|302.39|300.39|302.64|300.64|302.64|300.64|302.39|300.39|0
1642659670000|2022-01-20 06:21:10|302.14|300.14|302.14|300.14|302.14|300.14|302.14|300.14|0
1642659680000|2022-01-20 06:21:20|301.89|299.89|301.76|299.76|301.89|299.89|301.76|299.76|0
1642659690000|2022-01-20 06:21:30|301.64|299.64|301.51|299.51|301.64|299.64|301.51|299.51|0
1642659700000|2022-01-20 06:21:40|301.01|299.01|301.01|299.01|301.14|299.14|301.01|299.01|0
1642659710000|2022-01-20 06:21:50|300.89|298.89|301.14|299.14|301.14|299.14|300.89|298.89|0
1642659730000|2022-01-20 06:22:10|300.89|298.89|301.64|299.64|301.64|299.64|300.89|298.89|0
1642659740000|2022-01-20 06:22:20|301.89|299.89|301.89|299.89|302.01|300.01|301.89|299.89|0
1642659750000|2022-01-20 06:22:30|301.51|299.51|301.51|299.51|301.64|299.64|301.51|299.51|0
1642659760000|2022-01-20 06:22:40|301.64|299.64|301.64|299.64|301.64|299.64|301.64|299.64|0
1642659770000|2022-01-20 06:22:50|301.76|299.76|301.89|299.89|301.89|299.89|301.76|299.76|0
1642659780000|2022-01-20 06:23:00|301.64|299.64|301.64|299.64|301.64|299.64|301.64|299.64|0
1642659790000|2022-01-20 06:23:10|301.51|299.51|301.51|299.51|301.51|299.51|301.51|299.51|0
1642659800000|2022-01-20 06:23:20|301.64|299.64|301.76|299.76|301.76|299.76|301.64|299.64|0
1642659810000|2022-01-20 06:23:30|301.64|299.64|301.64|299.64|301.64|299.64|301.64|299.64|0
1642659820000|2022-01-20 06:23:40|301.76|299.76|302.01|300.01|302.01|300.01|301.76|299.76|0
1642659830000|2022-01-20 06:23:50|302.14|300.14|302.14|300.14|302.14|300.14|302.01|300.01|0
1642659840000|2022-01-20 06:24:00|302.01|300.01|301.76|299.76|302.01|300.01|301.76|299.76|0
1642659850000|2022-01-20 06:24:10|301.89|299.89|301.76|299.76|301.89|299.89|301.76|299.76|0
1642659860000|2022-01-20 06:24:20|301.64|299.64|301.89|299.89|301.89|299.89|301.64|299.64|0
1642659870000|2022-01-20 06:24:30|301.39|299.39|301.39|299.39|301.39|299.39|301.39|299.39|0
1642659880000|2022-01-20 06:24:40|301.14|299.14|301.51|299.51|301.51|299.51|301.14|299.14|0
1642659890000|2022-01-20 06:24:50|301.64|299.64|301.64|299.64|301.64|299.64|301.64|299.64|0
1642659900000|2022-01-20 06:25:00|301.51|299.51|301.64|299.64|301.64|299.64|301.51|299.51|0
1642659910000|2022-01-20 06:25:10|301.39|299.39|301.51|299.51|301.51|299.51|301.39|299.39|0
1642659920000|2022-01-20 06:25:20|301.39|299.39|301.26|299.26|301.39|299.39|301.14|299.14|0
1642659930000|2022-01-20 06:25:30|301.14|299.14|301.14|299.14|301.26|299.26|301.14|299.14|0
1642659940000|2022-01-20 06:25:40|301.26|299.26|301.26|299.26|301.26|299.26|301.14|299.14|0
1642659950000|2022-01-20 06:25:50|301.14|299.14|301.14|299.14|301.14|299.14|301.14|299.14|0
1642659960000|2022-01-20 06:26:00|301.39|299.39|301.26|299.26|301.39|299.39|301.26|299.26|0
1642659970000|2022-01-20 06:26:10|301.14|299.14|301.14|299.14|301.14|299.14|301.14|299.14|0
1642659990000|2022-01-20 06:26:30|301.26|299.26|301.26|299.26|301.26|299.26|301.26|299.26|0
1642660000000|2022-01-20 06:26:40|301.14|299.14|301.26|299.26|301.26|299.26|301.14|299.14|0
1642660010000|2022-01-20 06:26:50|301.14|299.14|301.14|299.14|301.14|299.14|301.14|299.14|0
1642660020000|2022-01-20 06:27:00|300.89|298.89|300.89|298.89|301.01|299.01|300.89|298.89|0
1642660030000|2022-01-20 06:27:10|301.14|299.14|301.14|299.14|301.14|299.14|301.01|299.01|0
1642660040000|2022-01-20 06:27:20|300.89|298.89|301.14|299.14|301.14|299.14|300.89|298.89|0
1642660050000|2022-01-20 06:27:30|301.01|299.01|301.01|299.01|301.01|299.01|301.01|299.01|0
1642660060000|2022-01-20 06:27:40|300.89|298.89|300.89|298.89|300.89|298.89|300.89|298.89|0
1642660070000|2022-01-20 06:27:50|301.01|299.01|301.01|299.01|301.01|299.01|301.01|299.01|0
1642660080000|2022-01-20 06:28:00|301.14|299.14|301.01|299.01|301.14|299.14|301.01|299.01|0
1642660090000|2022-01-20 06:28:10|300.89|298.89|300.89|298.89|300.89|298.89|300.76|298.76|0
1642660100000|2022-01-20 06:28:20|301.01|299.01|301.14|299.14|301.14|299.14|301.01|299.01|0
1642660110000|2022-01-20 06:28:30|301.26|299.26|301.76|299.76|301.76|299.76|301.26|299.26|0
1642660120000|2022-01-20 06:28:40|301.89|299.89|302.26|300.26|302.39|300.39|301.89|299.89|0
1642660130000|2022-01-20 06:28:50|302.39|300.39|302.64|300.64|302.64|300.64|302.39|300.39|0
1642660140000|2022-01-20 06:29:00|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|0
1642660150000|2022-01-20 06:29:10|302.39|300.39|302.89|300.89|302.89|300.89|302.39|300.39|0
1642660160000|2022-01-20 06:29:20|303.14|301.14|303.39|301.39|303.39|301.39|303.14|301.14|0
1642660170000|2022-01-20 06:29:30|303.64|301.64|303.26|301.26|303.64|301.64|303.26|301.26|0
1642660180000|2022-01-20 06:29:40|303.39|301.39|303.39|301.39|303.39|301.39|303.26|301.26|0
1642660190000|2022-01-20 06:29:50|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642660200000|2022-01-20 06:30:00|303.89|301.89|304.14|302.14|304.14|302.14|303.89|301.89|0
1642660210000|2022-01-20 06:30:10|304.39|302.39|304.14|302.14|304.39|302.39|304.14|302.14|0
1642660220000|2022-01-20 06:30:20|304.39|302.39|304.14|302.14|304.39|302.39|304.14|302.14|0
1642660230000|2022-01-20 06:30:30|304.01|302.01|303.89|301.89|304.14|302.14|303.89|301.89|0
1642660240000|2022-01-20 06:30:40|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642660250000|2022-01-20 06:30:50|303.51|301.51|303.64|301.64|303.64|301.64|303.51|301.51|0
1642660260000|2022-01-20 06:31:00|303.51|301.51|303.64|301.64|303.89|301.89|303.51|301.51|0
1642660270000|2022-01-20 06:31:10|303.39|301.39|303.14|301.14|303.51|301.51|303.14|301.14|0
1642660280000|2022-01-20 06:31:20|303.01|301.01|302.89|300.89|303.01|301.01|302.89|300.89|0
1642660300000|2022-01-20 06:31:40|303.14|301.14|302.89|300.89|303.14|301.14|302.89|300.89|0
1642660320000|2022-01-20 06:32:00|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642660330000|2022-01-20 06:32:10|303.01|301.01|302.89|300.89|303.14|301.14|302.89|300.89|0
1642660340000|2022-01-20 06:32:20|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642660350000|2022-01-20 06:32:30|303.26|301.26|303.01|301.01|303.26|301.26|303.01|301.01|0
1642660360000|2022-01-20 06:32:40|303.14|301.14|303.14|301.14|303.26|301.26|303.14|301.14|0
1642660370000|2022-01-20 06:32:50|303.26|301.26|303.26|301.26|303.26|301.26|303.14|301.14|0
1642660380000|2022-01-20 06:33:00|303.14|301.14|303.01|301.01|303.14|301.14|303.01|301.01|0
1642660390000|2022-01-20 06:33:10|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642660400000|2022-01-20 06:33:20|303.01|301.01|303.26|301.26|303.26|301.26|303.01|301.01|0
1642660410000|2022-01-20 06:33:30|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642660430000|2022-01-20 06:33:50|303.26|301.26|303.26|301.26|303.26|301.26|303.26|301.26|0
1642660440000|2022-01-20 06:34:00|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|0
1642660450000|2022-01-20 06:34:10|303.01|301.01|303.01|301.01|303.14|301.14|303.01|301.01|0
1642660470000|2022-01-20 06:34:30|303.14|301.14|303.64|301.64|303.64|301.64|303.14|301.14|0
1642660480000|2022-01-20 06:34:40|304.01|302.01|304.39|302.39|304.39|302.39|304.01|302.01|0
1642660490000|2022-01-20 06:34:50|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642660500000|2022-01-20 06:35:00|305.14|303.14|305.14|303.14|305.39|303.39|305.14|303.14|0
1642660510000|2022-01-20 06:35:10|304.89|302.89|305.14|303.14|305.14|303.14|304.89|302.89|0
1642660520000|2022-01-20 06:35:20|305.26|303.26|305.64|303.64|305.64|303.64|305.26|303.26|0
1642660530000|2022-01-20 06:35:30|305.76|303.76|305.76|303.76|305.76|303.76|305.76|303.76|0
1642660540000|2022-01-20 06:35:40|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642660550000|2022-01-20 06:35:50|305.26|303.26|305.39|303.39|305.39|303.39|305.26|303.26|0
1642660560000|2022-01-20 06:36:00|305.26|303.26|305.64|303.64|305.64|303.64|305.26|303.26|0
1642660570000|2022-01-20 06:36:10|305.39|303.39|305.39|303.39|305.51|303.51|305.39|303.39|0
1642660580000|2022-01-20 06:36:20|305.64|303.64|305.64|303.64|305.64|303.64|305.64|303.64|0
1642660590000|2022-01-20 06:36:30|305.89|303.89|305.89|303.89|305.89|303.89|305.89|303.89|0
1642660610000|2022-01-20 06:36:50|306.14|304.14|306.14|304.14|306.14|304.14|306.14|304.14|0
1642660620000|2022-01-20 06:37:00|306.39|304.39|306.64|304.64|306.64|304.64|306.39|304.39|0
1642660630000|2022-01-20 06:37:10|306.39|304.39|306.14|304.14|306.51|304.51|306.14|304.14|0
1642660640000|2022-01-20 06:37:20|305.89|303.89|305.89|303.89|305.89|303.89|305.89|303.89|0
1642660650000|2022-01-20 06:37:30|305.64|303.64|305.51|303.51|305.64|303.64|305.51|303.51|0
1642660660000|2022-01-20 06:37:40|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642660670000|2022-01-20 06:37:50|305.64|303.64|305.76|303.76|305.76|303.76|305.64|303.64|0
1642660680000|2022-01-20 06:38:00|305.89|303.89|305.64|303.64|305.89|303.89|305.64|303.64|0
1642660690000|2022-01-20 06:38:10|305.76|303.76|305.89|303.89|305.89|303.89|305.76|303.76|0
1642660700000|2022-01-20 06:38:20|306.14|304.14|306.14|304.14|306.14|304.14|306.14|304.14|0
1642660710000|2022-01-20 06:38:30|306.39|304.39|306.64|304.64|306.64|304.64|306.39|304.39|0
1642660720000|2022-01-20 06:38:40|306.51|304.51|306.64|304.64|306.64|304.64|306.39|304.39|0
1642660730000|2022-01-20 06:38:50|306.39|304.39|306.14|304.14|306.39|304.39|306.14|304.14|0
1642660740000|2022-01-20 06:39:00|306.01|304.01|305.64|303.64|306.01|304.01|305.64|303.64|0
1642660760000|2022-01-20 06:39:20|305.89|303.89|305.89|303.89|305.89|303.89|305.64|303.64|0
1642660770000|2022-01-20 06:39:30|305.76|303.76|305.89|303.89|305.89|303.89|305.76|303.76|0
1642660780000|2022-01-20 06:39:40|305.64|303.64|305.64|303.64|305.64|303.64|305.64|303.64|0
1642660790000|2022-01-20 06:39:50|305.51|303.51|305.64|303.64|305.64|303.64|305.39|303.39|0
1642660800000|2022-01-20 06:40:00|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642660820000|2022-01-20 06:40:20|305.26|303.26|305.26|303.26|305.26|303.26|305.26|303.26|0
1642660830000|2022-01-20 06:40:30|305.39|303.39|305.26|303.26|305.39|303.39|305.26|303.26|0
1642660840000|2022-01-20 06:40:40|305.39|303.39|305.64|303.64|305.64|303.64|305.39|303.39|0
1642660850000|2022-01-20 06:40:50|305.51|303.51|306.14|304.14|306.14|304.14|305.39|303.39|0
1642660860000|2022-01-20 06:41:00|306.39|304.39|306.14|304.14|306.39|304.39|306.14|304.14|0
1642660870000|2022-01-20 06:41:10|306.01|304.01|306.01|304.01|306.01|304.01|306.01|304.01|0
1642660880000|2022-01-20 06:41:20|305.89|303.89|306.01|304.01|306.01|304.01|305.89|303.89|0
1642660890000|2022-01-20 06:41:30|305.89|303.89|305.76|303.76|305.89|303.89|305.64|303.64|0
1642660900000|2022-01-20 06:41:40|305.64|303.64|305.39|303.39|305.64|303.64|305.39|303.39|0
1642660910000|2022-01-20 06:41:50|305.26|303.26|305.14|303.14|305.26|303.26|305.14|303.14|0
1642660930000|2022-01-20 06:42:10|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|0
1642660940000|2022-01-20 06:42:20|305.64|303.64|305.76|303.76|305.76|303.76|305.51|303.51|0
1642660950000|2022-01-20 06:42:30|305.89|303.89|306.14|304.14|306.14|304.14|305.89|303.89|0
1642660960000|2022-01-20 06:42:40|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642660970000|2022-01-20 06:42:50|306.26|304.26|306.39|304.39|306.39|304.39|306.14|304.14|0
1642660980000|2022-01-20 06:43:00|306.26|304.26|306.39|304.39|306.39|304.39|306.26|304.26|0
1642661000000|2022-01-20 06:43:20|306.51|304.51|306.51|304.51|306.51|304.51|306.51|304.51|0
1642661010000|2022-01-20 06:43:30|306.39|304.39|306.39|304.39|306.51|304.51|306.39|304.39|0
1642661020000|2022-01-20 06:43:40|306.26|304.26|306.39|304.39|306.39|304.39|306.26|304.26|0
1642661030000|2022-01-20 06:43:50|306.26|304.26|306.39|304.39|306.39|304.39|306.26|304.26|0
1642661040000|2022-01-20 06:44:00|306.26|304.26|306.26|304.26|306.39|304.39|306.26|304.26|0
1642661050000|2022-01-20 06:44:10|306.14|304.14|306.14|304.14|306.14|304.14|306.14|304.14|0
1642661060000|2022-01-20 06:44:20|306.26|304.26|305.89|303.89|306.26|304.26|305.89|303.89|0
1642661070000|2022-01-20 06:44:30|306.01|304.01|306.01|304.01|306.01|304.01|306.01|304.01|0
1642661080000|2022-01-20 06:44:40|305.89|303.89|306.01|304.01|306.01|304.01|305.89|303.89|0
1642661090000|2022-01-20 06:44:50|306.14|304.14|305.89|303.89|306.14|304.14|305.89|303.89|0
1642661100000|2022-01-20 06:45:00|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642661110000|2022-01-20 06:45:10|305.89|303.89|306.26|304.26|306.26|304.26|305.89|303.89|0
1642661120000|2022-01-20 06:45:20|307.76|305.76|307.64|305.64|307.76|305.76|307.64|305.64|0
1642661130000|2022-01-20 06:45:30|307.89|305.89|307.89|305.89|308.01|306.01|307.89|305.89|0
1642661140000|2022-01-20 06:45:40|307.76|305.76|307.89|305.89|307.89|305.89|307.76|305.76|0
1642661150000|2022-01-20 06:45:50|308.14|306.14|308.14|306.14|308.14|306.14|308.14|306.14|0
1642661160000|2022-01-20 06:46:00|308.39|306.39|308.39|306.39|308.39|306.39|308.14|306.14|0
1642661170000|2022-01-20 06:46:10|308.14|306.14|308.14|306.14|308.14|306.14|308.14|306.14|0
1642661180000|2022-01-20 06:46:20|308.51|306.51|308.14|306.14|308.51|306.51|308.14|306.14|0
1642661200000|2022-01-20 06:46:40|307.89|305.89|307.89|305.89|307.89|305.89|307.89|305.89|0
1642661210000|2022-01-20 06:46:50|307.76|305.76|307.64|305.64|307.76|305.76|307.64|305.64|0
1642661220000|2022-01-20 06:47:00|307.39|305.39|307.64|305.64|307.64|305.64|307.39|305.39|0
1642661230000|2022-01-20 06:47:10|308.14|306.14|308.14|306.14|308.14|306.14|308.14|306.14|0
1642661250000|2022-01-20 06:47:30|308.39|306.39|308.14|306.14|308.39|306.39|308.14|306.14|0
1642661300000|2022-01-20 06:48:20|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1642661310000|2022-01-20 06:48:30|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1642661330000|2022-01-20 06:48:50|309.13|307.13|309.13|307.13|309.13|307.13|309.13|307.13|0
1642661360000|2022-01-20 06:49:20|309|307|309.13|307.13|309.13|307.13|309|307|0
1642661370000|2022-01-20 06:49:30|308.88|306.88|308.88|306.88|309|307|308.88|306.88|0
1642661380000|2022-01-20 06:49:40|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1642661400000|2022-01-20 06:50:00|308.39|306.39|308.26|306.26|308.39|306.39|308.26|306.26|0
1642661410000|2022-01-20 06:50:10|308.14|306.14|307.89|305.89|308.14|306.14|307.89|305.89|0
1642661430000|2022-01-20 06:50:30|308.01|306.01|308.01|306.01|308.01|306.01|308.01|306.01|0
1642661440000|2022-01-20 06:50:40|308.14|306.14|308.14|306.14|308.14|306.14|307.64|305.64|0
1642661450000|2022-01-20 06:50:50|308.38|306.38|308.38|306.38|308.38|306.38|308.38|306.38|0
1642661460000|2022-01-20 06:51:00|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1642661470000|2022-01-20 06:51:10|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1642661480000|2022-01-20 06:51:20|309.13|307.13|309.13|307.13|309.13|307.13|309.13|307.13|0
1642661490000|2022-01-20 06:51:30|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1642661510000|2022-01-20 06:51:50|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1642661530000|2022-01-20 06:52:10|308.88|306.88|308.63|306.63|308.88|306.88|308.63|306.63|0
1642661540000|2022-01-20 06:52:20|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1642661550000|2022-01-20 06:52:30|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|0
1642661560000|2022-01-20 06:52:40|308.38|306.38|308.38|306.38|308.38|306.38|308.38|306.38|0
1642661570000|2022-01-20 06:52:50|308.14|306.14|308.14|306.14|308.14|306.14|308.14|306.14|0
1642661580000|2022-01-20 06:53:00|307.89|305.89|307.89|305.89|307.89|305.89|307.89|305.89|0
1642661590000|2022-01-20 06:53:10|307.76|305.76|307.64|305.64|307.76|305.76|307.64|305.64|0
1642661600000|2022-01-20 06:53:20|307.89|305.89|307.89|305.89|307.89|305.89|307.76|305.76|0
1642661610000|2022-01-20 06:53:30|307.76|305.76|307.89|305.89|307.89|305.89|307.76|305.76|0
1642661620000|2022-01-20 06:53:40|307.76|305.76|307.64|305.64|307.76|305.76|307.64|305.64|0
1642661630000|2022-01-20 06:53:50|307.89|305.89|307.89|305.89|307.89|305.89|307.76|305.76|0
1642661640000|2022-01-20 06:54:00|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1642661650000|2022-01-20 06:54:10|308.64|306.64|308.64|306.64|308.64|306.64|308.64|306.64|0
1642661670000|2022-01-20 06:54:30|308.76|306.76|308.64|306.64|308.76|306.76|308.64|306.64|0
1642661680000|2022-01-20 06:54:40|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1642661690000|2022-01-20 06:54:50|308.89|306.89|308.64|306.64|308.89|306.89|308.64|306.64|0
1642661700000|2022-01-20 06:55:00|308.89|306.89|308.89|306.89|308.89|306.89|308.64|306.64|0
1642661710000|2022-01-20 06:55:10|308.76|306.76|308.89|306.89|308.89|306.89|308.76|306.76|0
1642661720000|2022-01-20 06:55:20|309.14|307.14|309.14|307.14|309.14|307.14|309.14|307.14|0
1642661730000|2022-01-20 06:55:30|309.39|307.39|309.39|307.39|309.39|307.39|309.39|307.39|0
1642661760000|2022-01-20 06:56:00|311.13|309.13|310.63|308.63|311.13|309.13|310.63|308.63|0
1642661770000|2022-01-20 06:56:10|310.38|308.38|310.38|308.38|310.38|308.38|310.13|308.13|0
1642661780000|2022-01-20 06:56:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|0
1642661790000|2022-01-20 06:56:30|311.13|309.13|311|309|311.13|309.13|311|309|0
1642661800000|2022-01-20 06:56:40|310.88|308.88|310.63|308.63|310.88|308.88|310.63|308.63|0
1642661810000|2022-01-20 06:56:50|310.75|308.75|310.75|308.75|310.88|308.88|310.63|308.63|0
1642661820000|2022-01-20 06:57:00|310.88|308.88|310.25|308.25|310.88|308.88|310.25|308.25|0
1642661830000|2022-01-20 06:57:10|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|0
1642661840000|2022-01-20 06:57:20|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642661850000|2022-01-20 06:57:30|309.64|307.64|309.64|307.64|309.64|307.64|309.64|307.64|0
1642661860000|2022-01-20 06:57:40|309.76|307.76|309.64|307.64|309.76|307.76|309.64|307.64|0
1642661870000|2022-01-20 06:57:50|309.76|307.76|309.76|307.76|309.76|307.76|309.64|307.64|0
1642661880000|2022-01-20 06:58:00|309.64|307.64|309.88|307.88|309.88|307.88|309.64|307.64|0
1642661890000|2022-01-20 06:58:10|310|308|309.76|307.76|310|308|309.76|307.76|0
1642661900000|2022-01-20 06:58:20|310.38|308.38|309.88|307.88|310.38|308.38|309.88|307.88|0
1642661910000|2022-01-20 06:58:30|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|0
1642661930000|2022-01-20 06:58:50|310|308|310|308|310|308|310|308|0
1642661940000|2022-01-20 06:59:00|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642661950000|2022-01-20 06:59:10|310|308|310|308|310|308|310|308|0
1642661960000|2022-01-20 06:59:20|310.13|308.13|310|308|310.13|308.13|310|308|0
1642661970000|2022-01-20 06:59:30|310.13|308.13|310.25|308.25|310.25|308.25|310.13|308.13|0
1642661980000|2022-01-20 06:59:40|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|0
1642662000000|2022-01-20 07:00:00|309.88|307.88|310.38|308.38|310.63|308.63|309.88|307.88|0
1642662010000|2022-01-20 07:00:10|309.88|307.88|309.14|307.14|309.88|307.88|309.14|307.14|0
1642662020000|2022-01-20 07:00:20|309.63|307.63|309.63|307.63|309.63|307.63|309.51|307.51|0
1642662030000|2022-01-20 07:00:30|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642662040000|2022-01-20 07:00:40|309.63|307.63|309.39|307.39|309.63|307.63|309.39|307.39|0
1642662050000|2022-01-20 07:00:50|309.75|307.75|309.88|307.88|309.88|307.88|309.75|307.75|0
1642662060000|2022-01-20 07:01:00|310.13|308.13|309.39|307.39|310.13|308.13|309.39|307.39|0
1642662070000|2022-01-20 07:01:10|308.89|306.89|308.64|306.64|308.89|306.89|308.64|306.64|0
1642662080000|2022-01-20 07:01:20|308.89|306.89|308.89|306.89|308.89|306.89|308.76|306.76|0
1642662090000|2022-01-20 07:01:30|308.64|306.64|308.64|306.64|308.64|306.64|308.64|306.64|0
1642662100000|2022-01-20 07:01:40|308.39|306.39|308.64|306.64|308.64|306.64|308.39|306.39|0
1642662110000|2022-01-20 07:01:50|308.39|306.39|309.01|307.01|309.01|307.01|308.39|306.39|0
1642662120000|2022-01-20 07:02:00|308.89|306.89|308.39|306.39|308.89|306.89|308.39|306.39|0
1642662130000|2022-01-20 07:02:10|308.64|306.64|308.64|306.64|308.64|306.64|308.64|306.64|0
1642662150000|2022-01-20 07:02:30|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1642662160000|2022-01-20 07:02:40|308.64|306.64|308.89|306.89|308.89|306.89|308.64|306.64|0
1642662170000|2022-01-20 07:02:50|309.14|307.14|309.14|307.14|309.38|307.38|309.14|307.14|0
1642662180000|2022-01-20 07:03:00|308.89|306.89|308.76|306.76|309.01|307.01|308.76|306.76|0
1642662190000|2022-01-20 07:03:10|308.64|306.64|309.14|307.14|309.14|307.14|308.64|306.64|0
1642662200000|2022-01-20 07:03:20|309.38|307.38|309.14|307.14|309.38|307.38|309.01|307.01|0
1642662210000|2022-01-20 07:03:30|308.89|306.89|308.76|306.76|308.89|306.89|308.64|306.64|0
1642662220000|2022-01-20 07:03:40|308.64|306.64|308.51|306.51|308.64|306.64|308.51|306.51|0
1642662230000|2022-01-20 07:03:50|308.89|306.89|308.89|306.89|309.01|307.01|308.89|306.89|0
1642662240000|2022-01-20 07:04:00|309.01|307.01|308.26|306.26|309.01|307.01|308.14|306.14|0
1642662250000|2022-01-20 07:04:10|308.14|306.14|308.39|306.39|308.39|306.39|308.14|306.14|0
1642662260000|2022-01-20 07:04:20|308.26|306.26|308.51|306.51|308.51|306.51|308.26|306.26|0
1642662270000|2022-01-20 07:04:30|308.39|306.39|308.51|306.51|308.51|306.51|308.39|306.39|0
1642662280000|2022-01-20 07:04:40|308.39|306.39|308.26|306.26|308.39|306.39|308.26|306.26|0
1642662290000|2022-01-20 07:04:50|308.14|306.14|308.14|306.14|308.14|306.14|308.01|306.01|0
1642662300000|2022-01-20 07:05:00|308.26|306.26|308.14|306.14|308.39|306.39|308.14|306.14|0
1642662310000|2022-01-20 07:05:10|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1642662320000|2022-01-20 07:05:20|308.51|306.51|308.51|306.51|308.51|306.51|308.51|306.51|0
1642662330000|2022-01-20 07:05:30|308.64|306.64|308.64|306.64|308.76|306.76|308.64|306.64|0
1642662350000|2022-01-20 07:05:50|308.76|306.76|308.76|306.76|308.89|306.89|308.76|306.76|0
1642662360000|2022-01-20 07:06:00|308.89|306.89|308.89|306.89|309.13|307.13|308.89|306.89|0
1642662370000|2022-01-20 07:06:10|309.01|307.01|309.38|307.38|309.38|307.38|309.01|307.01|0
1642662380000|2022-01-20 07:06:20|309.25|307.25|309.38|307.38|309.38|307.38|309.25|307.25|0
1642662400000|2022-01-20 07:06:40|309.13|307.13|309.13|307.13|309.13|307.13|309.13|307.13|0
1642662410000|2022-01-20 07:06:50|309.38|307.38|309.38|307.38|309.38|307.38|309.38|307.38|0
1642662420000|2022-01-20 07:07:00|309.63|307.63|309.88|307.88|309.88|307.88|309.63|307.63|0
1642662430000|2022-01-20 07:07:10|310.13|308.13|310.13|308.13|310.38|308.38|310.13|308.13|0
1642662440000|2022-01-20 07:07:20|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642662450000|2022-01-20 07:07:30|309.63|307.63|309.88|307.88|309.88|307.88|309.63|307.63|0
1642662460000|2022-01-20 07:07:40|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|0
1642662470000|2022-01-20 07:07:50|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1642662480000|2022-01-20 07:08:00|310.13|308.13|309.63|307.63|310.13|308.13|309.63|307.63|0
1642662490000|2022-01-20 07:08:10|309.88|307.88|310.13|308.13|310.13|308.13|309.88|307.88|0
1642662500000|2022-01-20 07:08:20|309.88|307.88|310.13|308.13|310.13|308.13|309.88|307.88|0
1642662510000|2022-01-20 07:08:30|310.38|308.38|310.25|308.25|310.38|308.38|310.25|308.25|0
1642662520000|2022-01-20 07:08:40|310.38|308.38|310.25|308.25|310.38|308.38|310.25|308.25|0
1642662530000|2022-01-20 07:08:50|310.38|308.38|310.38|308.38|310.38|308.38|310.13|308.13|0
1642662540000|2022-01-20 07:09:00|310.25|308.25|310.25|308.25|310.38|308.38|310.25|308.25|0
1642662550000|2022-01-20 07:09:10|310.38|308.38|310.13|308.13|310.38|308.38|310.13|308.13|0
1642662560000|2022-01-20 07:09:20|309.88|307.88|310.13|308.13|310.13|308.13|309.88|307.88|0
1642662570000|2022-01-20 07:09:30|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1642662580000|2022-01-20 07:09:40|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|0
1642662590000|2022-01-20 07:09:50|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1642662600000|2022-01-20 07:10:00|310.63|308.63|310.75|308.75|310.88|308.88|310.63|308.63|0
1642662610000|2022-01-20 07:10:10|310.88|308.88|310.75|308.75|311.13|309.13|310.75|308.75|0
1642662620000|2022-01-20 07:10:20|310.88|308.88|311.13|309.13|311.13|309.13|310.88|308.88|0
1642662630000|2022-01-20 07:10:30|311.25|309.25|311.38|309.38|311.38|309.38|311.25|309.25|0
1642662650000|2022-01-20 07:10:50|311.13|309.13|311.13|309.13|311.13|309.13|311.13|309.13|0
1642662670000|2022-01-20 07:11:10|311|309|311|309|311|309|311|309|0
1642662680000|2022-01-20 07:11:20|310.88|308.88|311.38|309.38|311.38|309.38|310.88|308.88|0
1642662690000|2022-01-20 07:11:30|311.13|309.13|311.38|309.38|311.38|309.38|311.13|309.13|0
1642662710000|2022-01-20 07:11:50|311.13|309.13|310.88|308.88|311.13|309.13|310.88|308.88|0
1642662720000|2022-01-20 07:12:00|310.63|308.63|310.88|308.88|310.88|308.88|310.63|308.63|0
1642662730000|2022-01-20 07:12:10|311.13|309.13|310.88|308.88|311.13|309.13|310.88|308.88|0
1642662750000|2022-01-20 07:12:30|310.63|308.63|310.63|308.63|310.63|308.63|310.63|308.63|0
1642662760000|2022-01-20 07:12:40|310.5|308.5|310.5|308.5|310.5|308.5|310.5|308.5|0
1642662770000|2022-01-20 07:12:50|310.38|308.38|312.38|310.38|312.38|310.38|310.38|308.38|0
1642662780000|2022-01-20 07:13:00|312.63|310.63|311.88|309.88|312.63|310.63|311.88|309.88|0
1642662790000|2022-01-20 07:13:10|311.63|309.63|312|310|312|310|311.63|309.63|0
1642662800000|2022-01-20 07:13:20|312.13|310.13|311.63|309.63|312.13|310.13|311.63|309.63|0
1642662810000|2022-01-20 07:13:30|311.88|309.88|312.13|310.13|312.13|310.13|311.88|309.88|0
1642662820000|2022-01-20 07:13:40|312.38|310.38|312.38|310.38|312.38|310.38|312.38|310.38|0
1642662830000|2022-01-20 07:13:50|312.13|310.13|312.13|310.13|312.38|310.38|312.13|310.13|0
1642662840000|2022-01-20 07:14:00|312.25|310.25|312.13|310.13|312.38|310.38|312.13|310.13|0
1642662850000|2022-01-20 07:14:10|312.38|310.38|312.38|310.38|312.38|310.38|312.38|310.38|0
1642662860000|2022-01-20 07:14:20|312.13|310.13|312.13|310.13|312.13|310.13|312.13|310.13|0
1642662870000|2022-01-20 07:14:30|311.63|309.63|311.63|309.63|311.75|309.75|311.63|309.63|0
1642662880000|2022-01-20 07:14:40|311.38|309.38|311.38|309.38|311.38|309.38|311.13|309.13|0
1642662890000|2022-01-20 07:14:50|311.13|309.13|311.88|309.88|311.88|309.88|311.13|309.13|0
1642662900000|2022-01-20 07:15:00|311.13|309.13|311.13|309.13|311.38|309.38|311.13|309.13|0
1642662910000|2022-01-20 07:15:10|310.63|308.63|310.63|308.63|310.63|308.63|310.63|308.63|0
1642662920000|2022-01-20 07:15:20|310.5|308.5|310.13|308.13|310.5|308.5|310.13|308.13|0
1642662930000|2022-01-20 07:15:30|310.25|308.25|309.38|307.38|310.25|308.25|309.38|307.38|0
1642662940000|2022-01-20 07:15:40|309.13|307.13|308.63|306.63|309.13|307.13|308.63|306.63|0
1642662950000|2022-01-20 07:15:50|308.88|306.88|308.63|306.63|308.88|306.88|308.63|306.63|0
1642662960000|2022-01-20 07:16:00|308.38|306.38|308.63|306.63|308.63|306.63|308.38|306.38|0
1642662970000|2022-01-20 07:16:10|308.88|306.88|308.88|306.88|309.13|307.13|308.88|306.88|0
1642662980000|2022-01-20 07:16:20|308.75|306.75|308.88|306.88|309.13|307.13|308.75|306.75|0
1642662990000|2022-01-20 07:16:30|309.13|307.13|309.13|307.13|309.13|307.13|309.13|307.13|0
1642663000000|2022-01-20 07:16:40|308.63|306.63|310.63|308.63|310.63|308.63|308.63|306.63|0
1642663010000|2022-01-20 07:16:50|310.13|308.13|310.13|308.13|310.38|308.38|310.13|308.13|0
1642663020000|2022-01-20 07:17:00|310.38|308.38|310.13|308.13|310.38|308.38|310.13|308.13|0
1642663030000|2022-01-20 07:17:10|309.88|307.88|309.88|307.88|310.13|308.13|309.88|307.88|0
1642663040000|2022-01-20 07:17:20|310.13|308.13|310.38|308.38|310.38|308.38|310.13|308.13|0
1642663050000|2022-01-20 07:17:30|310.13|308.13|310.13|308.13|310.13|308.13|309.88|307.88|0
1642663060000|2022-01-20 07:17:40|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642663070000|2022-01-20 07:17:50|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|0
1642663090000|2022-01-20 07:18:10|310.38|308.38|310.63|308.63|310.63|308.63|310.38|308.38|0
1642663100000|2022-01-20 07:18:20|310.38|308.38|310.13|308.13|310.38|308.38|310.13|308.13|0
1642663110000|2022-01-20 07:18:30|310.38|308.38|310.38|308.38|310.5|308.5|310.38|308.38|0
1642663120000|2022-01-20 07:18:40|310.63|308.63|310.63|308.63|310.63|308.63|310.63|308.63|0
1642663130000|2022-01-20 07:18:50|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|0
1642663140000|2022-01-20 07:19:00|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642663150000|2022-01-20 07:19:10|310|308|310.13|308.13|310.13|308.13|310|308|0
1642663160000|2022-01-20 07:19:20|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642663170000|2022-01-20 07:19:30|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|0
1642663180000|2022-01-20 07:19:40|309.88|307.88|310.13|308.13|310.13|308.13|309.88|307.88|0
1642663190000|2022-01-20 07:19:50|309.88|307.88|309.63|307.63|309.88|307.88|309.63|307.63|0
1642663200000|2022-01-20 07:20:00|309.88|307.88|309.63|307.63|309.88|307.88|309.63|307.63|0
1642663220000|2022-01-20 07:20:20|309.88|307.88|310.13|308.13|310.13|308.13|309.88|307.88|0
1642663230000|2022-01-20 07:20:30|309.88|307.88|309.63|307.63|309.88|307.88|309.63|307.63|0
1642663240000|2022-01-20 07:20:40|309.88|307.88|309.63|307.63|309.88|307.88|309.63|307.63|0
1642663250000|2022-01-20 07:20:50|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642663270000|2022-01-20 07:21:10|309.63|307.63|309.63|307.63|309.63|307.63|309.63|307.63|0
1642663280000|2022-01-20 07:21:20|309.88|307.88|309.63|307.63|309.88|307.88|309.63|307.63|0
1642663310000|2022-01-20 07:21:50|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642663320000|2022-01-20 07:22:00|309.63|307.63|308.13|306.13|309.63|307.63|308.13|306.13|0
1642663330000|2022-01-20 07:22:10|308.25|306.25|308.13|306.13|308.38|306.38|308.13|306.13|0
1642663340000|2022-01-20 07:22:20|307.88|305.88|307.88|305.88|308.13|306.13|307.88|305.88|0
1642663350000|2022-01-20 07:22:30|307.75|305.75|307.39|305.39|307.75|305.75|307.39|305.39|0
1642663360000|2022-01-20 07:22:40|307.63|305.63|307.63|305.63|307.63|305.63|307.63|305.63|0
1642663370000|2022-01-20 07:22:50|307.88|305.88|307.88|305.88|307.88|305.88|307.88|305.88|0
1642663380000|2022-01-20 07:23:00|307.63|305.63|307.5|305.5|307.63|305.63|307.5|305.5|0
1642663390000|2022-01-20 07:23:10|307.14|305.14|306.89|304.89|307.14|305.14|306.89|304.89|0
1642663400000|2022-01-20 07:23:20|307.14|305.14|307.39|305.39|307.39|305.39|307.14|305.14|0
1642663410000|2022-01-20 07:23:30|307.26|305.26|307.14|305.14|307.39|305.39|307.14|305.14|0
1642663420000|2022-01-20 07:23:40|306.89|304.89|306.89|304.89|306.89|304.89|306.64|304.64|0
1642663430000|2022-01-20 07:23:50|307.01|305.01|307.14|305.14|307.39|305.39|307.01|305.01|0
1642663440000|2022-01-20 07:24:00|307.26|305.26|307.39|305.39|307.39|305.39|307.14|305.14|0
1642663450000|2022-01-20 07:24:10|307.14|305.14|307.39|305.39|307.39|305.39|307.14|305.14|0
1642663460000|2022-01-20 07:24:20|307.14|305.14|307.14|305.14|307.14|305.14|307.14|305.14|0
1642663470000|2022-01-20 07:24:30|306.89|304.89|307.01|305.01|307.01|305.01|306.89|304.89|0
1642663480000|2022-01-20 07:24:40|306.89|304.89|306.89|304.89|306.89|304.89|306.89|304.89|0
1642663490000|2022-01-20 07:24:50|306.76|304.76|306.76|304.76|306.89|304.89|306.76|304.76|0
1642663500000|2022-01-20 07:25:00|306.89|304.89|307.14|305.14|307.14|305.14|306.89|304.89|0
1642663510000|2022-01-20 07:25:10|307.63|305.63|307.38|305.38|307.63|305.63|307.38|305.38|0
1642663520000|2022-01-20 07:25:20|307.5|305.5|307.26|305.26|307.5|305.5|307.26|305.26|0
1642663530000|2022-01-20 07:25:30|307.14|305.14|307.38|305.38|307.63|305.63|307.14|305.14|0
1642663540000|2022-01-20 07:25:40|307.5|305.5|307.38|305.38|307.63|305.63|307.38|305.38|0
1642663550000|2022-01-20 07:25:50|307.14|305.14|307.14|305.14|307.14|305.14|307.14|305.14|0
1642663560000|2022-01-20 07:26:00|307.38|305.38|307.14|305.14|307.38|305.38|307.01|305.01|0
1642663570000|2022-01-20 07:26:10|307.01|305.01|307.01|305.01|307.01|305.01|306.89|304.89|0
1642663580000|2022-01-20 07:26:20|306.89|304.89|307.38|305.38|307.38|305.38|306.89|304.89|0
1642663590000|2022-01-20 07:26:30|307.14|305.14|306.89|304.89|307.14|305.14|306.89|304.89|0
1642663610000|2022-01-20 07:26:50|306.76|304.76|306.76|304.76|306.76|304.76|306.76|304.76|0
1642663620000|2022-01-20 07:27:00|306.14|304.14|305.89|303.89|306.14|304.14|305.89|303.89|0
1642663630000|2022-01-20 07:27:10|306.01|304.01|306.39|304.39|306.39|304.39|306.01|304.01|0
1642663650000|2022-01-20 07:27:30|306.26|304.26|306.14|304.14|306.26|304.26|306.14|304.14|0
1642663660000|2022-01-20 07:27:40|305.89|303.89|306.14|304.14|306.14|304.14|305.89|303.89|0
1642663670000|2022-01-20 07:27:50|306.39|304.39|305.89|303.89|306.39|304.39|305.89|303.89|0
1642663680000|2022-01-20 07:28:00|306.01|304.01|306.39|304.39|306.39|304.39|306.01|304.01|0
1642663690000|2022-01-20 07:28:10|306.14|304.14|306.14|304.14|306.14|304.14|306.14|304.14|0
1642663700000|2022-01-20 07:28:20|305.89|303.89|306.14|304.14|306.14|304.14|305.89|303.89|0
1642663710000|2022-01-20 07:28:30|306.01|304.01|306.14|304.14|306.39|304.39|306.01|304.01|0
1642663720000|2022-01-20 07:28:40|306.39|304.39|306.14|304.14|306.39|304.39|306.14|304.14|0
1642663730000|2022-01-20 07:28:50|305.89|303.89|305.89|303.89|305.89|303.89|305.89|303.89|0
1642663740000|2022-01-20 07:29:00|305.64|303.64|305.89|303.89|305.89|303.89|305.64|303.64|0
1642663760000|2022-01-20 07:29:20|305.64|303.64|305.51|303.51|305.64|303.64|305.51|303.51|0
1642663770000|2022-01-20 07:29:30|305.64|303.64|306.14|304.14|306.14|304.14|305.64|303.64|0
1642663780000|2022-01-20 07:29:40|306.01|304.01|306.01|304.01|306.14|304.14|306.01|304.01|0
1642663790000|2022-01-20 07:29:50|306.14|304.14|306.14|304.14|306.14|304.14|306.01|304.01|0
1642663800000|2022-01-20 07:30:00|305.89|303.89|305.64|303.64|305.89|303.89|305.64|303.64|0
1642663810000|2022-01-20 07:30:10|305.76|303.76|305.39|303.39|305.76|303.76|305.39|303.39|0
1642663820000|2022-01-20 07:30:20|305.64|303.64|305.39|303.39|305.64|303.64|305.39|303.39|0
1642663830000|2022-01-20 07:30:30|305.51|303.51|306.26|304.26|306.26|304.26|305.51|303.51|0
1642663840000|2022-01-20 07:30:40|305.89|303.89|305.39|303.39|305.89|303.89|305.39|303.39|0
1642663850000|2022-01-20 07:30:50|305.51|303.51|305.39|303.39|305.64|303.64|305.39|303.39|0
1642663860000|2022-01-20 07:31:00|305.14|303.14|305.64|303.64|305.64|303.64|305.14|303.14|0
1642663870000|2022-01-20 07:31:10|305.39|303.39|305.39|303.39|305.39|303.39|305.14|303.14|0
1642663880000|2022-01-20 07:31:20|305.14|303.14|305.39|303.39|305.39|303.39|304.89|302.89|0
1642663890000|2022-01-20 07:31:30|305.26|303.26|305.14|303.14|305.26|303.26|305.14|303.14|0
1642663900000|2022-01-20 07:31:40|305.39|303.39|305.39|303.39|305.64|303.64|305.39|303.39|0
1642663910000|2022-01-20 07:31:50|305.51|303.51|305.39|303.39|305.51|303.51|305.39|303.39|0
1642663920000|2022-01-20 07:32:00|305.14|303.14|304.89|302.89|305.14|303.14|304.89|302.89|0
1642663930000|2022-01-20 07:32:10|304.64|302.64|304.14|302.14|304.64|302.64|304.14|302.14|0
1642663940000|2022-01-20 07:32:20|304.01|302.01|304.26|302.26|304.39|302.39|304.01|302.01|0
1642663950000|2022-01-20 07:32:30|304.39|302.39|304.64|302.64|304.64|302.64|304.39|302.39|0
1642663960000|2022-01-20 07:32:40|304.39|302.39|304.51|302.51|304.51|302.51|304.39|302.39|0
1642663970000|2022-01-20 07:32:50|304.64|302.64|304.39|302.39|304.64|302.64|304.39|302.39|0
1642663980000|2022-01-20 07:33:00|304.64|302.64|305.01|303.01|305.01|303.01|304.64|302.64|0
1642663990000|2022-01-20 07:33:10|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|0
1642664000000|2022-01-20 07:33:20|304.89|302.89|305.14|303.14|305.14|303.14|304.64|302.64|0
1642664010000|2022-01-20 07:33:30|304.89|302.89|304.89|302.89|305.14|303.14|304.89|302.89|0
1642664020000|2022-01-20 07:33:40|305.14|303.14|305.01|303.01|305.14|303.14|304.89|302.89|0
1642664030000|2022-01-20 07:33:50|305.14|303.14|305.26|303.26|305.39|303.39|305.14|303.14|0
1642664040000|2022-01-20 07:34:00|305.51|303.51|305.64|303.64|305.64|303.64|305.51|303.51|0
1642664050000|2022-01-20 07:34:10|305.39|303.39|305.64|303.64|305.89|303.89|305.39|303.39|0
1642664070000|2022-01-20 07:34:30|305.89|303.89|306.14|304.14|306.14|304.14|305.89|303.89|0
1642664080000|2022-01-20 07:34:40|305.89|303.89|306.14|304.14|306.14|304.14|305.89|303.89|0
1642664090000|2022-01-20 07:34:50|306.39|304.39|306.63|304.63|306.63|304.63|306.26|304.26|0
1642664100000|2022-01-20 07:35:00|306.39|304.39|306.39|304.39|306.5|304.5|306.39|304.39|0
1642664110000|2022-01-20 07:35:10|306.14|304.14|306.38|304.38|306.39|304.39|306.14|304.14|0
1642664120000|2022-01-20 07:35:20|306.63|304.63|306.88|304.88|306.88|304.88|306.63|304.63|0
1642664130000|2022-01-20 07:35:30|306.63|304.63|306.63|304.63|306.63|304.63|306.63|304.63|0
1642664160000|2022-01-20 07:36:00|306.88|304.88|307.13|305.13|307.13|305.13|306.88|304.88|0
1642664170000|2022-01-20 07:36:10|307|305|307.13|305.13|307.13|305.13|307|305|0
1642664180000|2022-01-20 07:36:20|306.88|304.88|306.88|304.88|306.88|304.88|306.88|304.88|0
1642664190000|2022-01-20 07:36:30|306.63|304.63|306.76|304.76|306.76|304.76|306.63|304.63|0
1642664200000|2022-01-20 07:36:40|306.89|304.89|307.14|305.14|307.14|305.14|306.89|304.89|0
1642664210000|2022-01-20 07:36:50|307.39|305.39|307.14|305.14|307.39|305.39|307.14|305.14|0
1642664220000|2022-01-20 07:37:00|307.39|305.39|307.39|305.39|307.51|305.51|307.39|305.39|0
1642664230000|2022-01-20 07:37:10|307.14|305.14|306.89|304.89|307.14|305.14|306.89|304.89|0
1642664240000|2022-01-20 07:37:20|307.01|305.01|307.01|305.01|307.01|305.01|307.01|305.01|0
1642664250000|2022-01-20 07:37:30|306.89|304.89|307.14|305.14|307.14|305.14|306.89|304.89|0
1642664260000|2022-01-20 07:37:40|307.01|305.01|307.14|305.14|307.14|305.14|307.01|305.01|0
1642664270000|2022-01-20 07:37:50|307.26|305.26|307.14|305.14|307.26|305.26|307.14|305.14|0
1642664280000|2022-01-20 07:38:00|306.89|304.89|306.76|304.76|307.01|305.01|306.76|304.76|0
1642664290000|2022-01-20 07:38:10|306.89|304.89|306.64|304.64|306.89|304.89|306.64|304.64|0
1642664300000|2022-01-20 07:38:20|306.39|304.39|306.39|304.39|306.51|304.51|306.39|304.39|0
1642664320000|2022-01-20 07:38:40|306.64|304.64|306.64|304.64|306.64|304.64|306.64|304.64|0
1642664330000|2022-01-20 07:38:50|306.39|304.39|306.64|304.64|306.64|304.64|306.39|304.39|0
1642664340000|2022-01-20 07:39:00|306.89|304.89|307.14|305.14|307.14|305.14|306.89|304.89|0
1642664350000|2022-01-20 07:39:10|306.89|304.89|306.76|304.76|306.89|304.89|306.76|304.76|0
1642664360000|2022-01-20 07:39:20|306.64|304.64|306.76|304.76|306.76|304.76|306.64|304.64|0
1642664370000|2022-01-20 07:39:30|306.64|304.64|306.39|304.39|306.64|304.64|306.14|304.14|0
1642664380000|2022-01-20 07:39:40|306.26|304.26|306.39|304.39|306.39|304.39|306.14|304.14|0
1642664390000|2022-01-20 07:39:50|305.89|303.89|305.89|303.89|306.01|304.01|305.89|303.89|0
1642664400000|2022-01-20 07:40:00|306.14|304.14|305.89|303.89|306.14|304.14|305.89|303.89|0
1642664410000|2022-01-20 07:40:10|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642664420000|2022-01-20 07:40:20|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642664430000|2022-01-20 07:40:30|306.01|304.01|306.14|304.14|306.14|304.14|306.01|304.01|0
1642664440000|2022-01-20 07:40:40|306.64|304.64|306.64|304.64|306.64|304.64|306.64|304.64|0
1642664450000|2022-01-20 07:40:50|306.89|304.89|307.14|305.14|307.14|305.14|306.89|304.89|0
1642664460000|2022-01-20 07:41:00|306.89|304.89|307.14|305.14|307.14|305.14|306.89|304.89|0
1642664470000|2022-01-20 07:41:10|307.39|305.39|307.64|305.64|307.64|305.64|307.14|305.14|0
1642664480000|2022-01-20 07:41:20|307.39|305.39|307.39|305.39|307.39|305.39|307.39|305.39|0
1642664490000|2022-01-20 07:41:30|307.64|305.64|308.26|306.26|308.39|306.39|307.64|305.64|0
1642664500000|2022-01-20 07:41:40|308.14|306.14|308.39|306.39|308.39|306.39|308.14|306.14|0
1642664510000|2022-01-20 07:41:50|308.64|306.64|308.64|306.64|308.64|306.64|308.39|306.39|0
1642664520000|2022-01-20 07:42:00|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|0
1642664530000|2022-01-20 07:42:10|308.64|306.64|308.89|306.89|309.14|307.14|308.64|306.64|0
1642664540000|2022-01-20 07:42:20|309.14|307.14|309.39|307.39|309.39|307.39|309.14|307.14|0
1642664550000|2022-01-20 07:42:30|309.14|307.14|309.26|307.26|309.51|307.51|309.14|307.14|0
1642664560000|2022-01-20 07:42:40|309.39|307.39|309.39|307.39|309.39|307.39|309.39|307.39|0
1642664570000|2022-01-20 07:42:50|309.14|307.14|309.39|307.39|309.39|307.39|309.14|307.14|0
1642664580000|2022-01-20 07:43:00|309.14|307.14|309.89|307.89|309.89|307.89|309.14|307.14|0
1642664590000|2022-01-20 07:43:10|310.14|308.14|310.64|308.64|310.64|308.64|310.14|308.14|0
1642664600000|2022-01-20 07:43:20|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|0
1642664610000|2022-01-20 07:43:30|310.64|308.64|310.14|308.14|310.64|308.64|310.14|308.14|0
1642664620000|2022-01-20 07:43:40|310.39|308.39|311.14|309.14|311.14|309.14|310.39|308.39|0
1642664650000|2022-01-20 07:44:10|310.89|308.89|310.26|308.26|310.89|308.89|310.26|308.26|0
1642664660000|2022-01-20 07:44:20|310.39|308.39|310.14|308.14|310.39|308.39|310.01|308.01|0
1642664670000|2022-01-20 07:44:30|310.39|308.39|310.14|308.14|310.39|308.39|310.14|308.14|0
1642664680000|2022-01-20 07:44:40|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|0
1642664690000|2022-01-20 07:44:50|310.14|308.14|310.39|308.39|310.39|308.39|310.14|308.14|0
1642664700000|2022-01-20 07:45:00|310.64|308.64|309.39|307.39|310.64|308.64|309.39|307.39|0
1642664710000|2022-01-20 07:45:10|309.14|307.14|308.64|306.64|309.14|307.14|308.64|306.64|0
1642664720000|2022-01-20 07:45:20|308.51|306.51|308.14|306.14|308.51|306.51|308.14|306.14|0
1642664730000|2022-01-20 07:45:30|308.26|306.26|307.89|305.89|308.26|306.26|307.89|305.89|0
1642664740000|2022-01-20 07:45:40|308.01|306.01|308.14|306.14|308.14|306.14|308.01|306.01|0
1642664750000|2022-01-20 07:45:50|308.39|306.39|308.39|306.39|308.64|306.64|308.39|306.39|0
1642664760000|2022-01-20 07:46:00|308.14|306.14|307.89|305.89|308.14|306.14|307.89|305.89|0
1642664770000|2022-01-20 07:46:10|307.64|305.64|307.39|305.39|307.89|305.89|307.39|305.39|0
1642664780000|2022-01-20 07:46:20|307.64|305.64|307.26|305.26|307.64|305.64|307.26|305.26|0
1642664790000|2022-01-20 07:46:30|307.64|305.64|307.14|305.14|307.64|305.64|307.14|305.14|0
1642664810000|2022-01-20 07:46:50|306.89|304.89|306.89|304.89|307.01|305.01|306.89|304.89|0
1642664820000|2022-01-20 07:47:00|306.64|304.64|306.39|304.39|306.64|304.64|306.14|304.14|0
1642664830000|2022-01-20 07:47:10|306.26|304.26|306.39|304.39|306.39|304.39|306.14|304.14|0
1642664840000|2022-01-20 07:47:20|306.64|304.64|307.14|305.14|307.14|305.14|306.64|304.64|0
1642664850000|2022-01-20 07:47:30|307.01|305.01|307.01|305.01|307.01|305.01|306.89|304.89|0
1642664860000|2022-01-20 07:47:40|306.89|304.89|306.64|304.64|306.89|304.89|306.64|304.64|0
1642664870000|2022-01-20 07:47:50|306.39|304.39|306.39|304.39|306.39|304.39|306.39|304.39|0
1642664880000|2022-01-20 07:48:00|306.14|304.14|305.89|303.89|306.39|304.39|305.89|303.89|0
1642664890000|2022-01-20 07:48:10|306.14|304.14|305.39|303.39|306.14|304.14|305.39|303.39|0
1642664900000|2022-01-20 07:48:20|305.64|303.64|305.76|303.76|305.76|303.76|305.64|303.64|0
1642664910000|2022-01-20 07:48:30|305.39|303.39|305.14|303.14|305.51|303.51|305.14|303.14|0
1642664920000|2022-01-20 07:48:40|305.39|303.39|305.26|303.26|305.64|303.64|305.26|303.26|0
1642664930000|2022-01-20 07:48:50|305.64|303.64|305.14|303.14|305.64|303.64|305.14|303.14|0
1642664940000|2022-01-20 07:49:00|305.01|303.01|305.26|303.26|305.39|303.39|305.01|303.01|0
1642664950000|2022-01-20 07:49:10|304.89|302.89|305.64|303.64|305.64|303.64|304.89|302.89|0
1642664960000|2022-01-20 07:49:20|305.39|303.39|305.51|303.51|305.51|303.51|305.39|303.39|0
1642664970000|2022-01-20 07:49:30|305.89|303.89|304.89|302.89|305.89|303.89|304.89|302.89|0
1642664980000|2022-01-20 07:49:40|305.39|303.39|305.26|303.26|305.39|303.39|305.26|303.26|0
1642664990000|2022-01-20 07:49:50|305.39|303.39|305.14|303.14|305.39|303.39|305.14|303.14|0
1642665000000|2022-01-20 07:50:00|305.39|303.39|304.89|302.89|305.39|303.39|304.89|302.89|0
1642665010000|2022-01-20 07:50:10|304.64|302.64|304.76|302.76|304.89|302.89|304.64|302.64|0
1642665020000|2022-01-20 07:50:20|304.89|302.89|304.64|302.64|304.89|302.89|304.64|302.64|0
1642665030000|2022-01-20 07:50:30|304.39|302.39|304.39|302.39|304.39|302.39|304.14|302.14|0
1642665040000|2022-01-20 07:50:40|304.64|302.64|304.39|302.39|304.64|302.64|304.39|302.39|0
1642665060000|2022-01-20 07:51:00|304.64|302.64|304.64|302.64|304.64|302.64|304.39|302.39|0
1642665070000|2022-01-20 07:51:10|304.89|302.89|304.89|302.89|304.89|302.89|304.89|302.89|0
1642665080000|2022-01-20 07:51:20|304.14|302.14|303.89|301.89|304.14|302.14|303.89|301.89|0
1642665090000|2022-01-20 07:51:30|303.64|301.64|303.14|301.14|303.64|301.64|302.89|300.89|0
1642665100000|2022-01-20 07:51:40|302.89|300.89|303.14|301.14|303.14|301.14|302.64|300.64|0
1642665110000|2022-01-20 07:51:50|302.89|300.89|302.89|300.89|303.14|301.14|302.89|300.89|0
1642665120000|2022-01-20 07:52:00|303.14|301.14|303.14|301.14|303.39|301.39|303.14|301.14|0
1642665130000|2022-01-20 07:52:10|303.39|301.39|302.89|300.89|303.39|301.39|302.89|300.89|0
1642665140000|2022-01-20 07:52:20|303.14|301.14|303.14|301.14|303.14|301.14|302.89|300.89|0
1642665160000|2022-01-20 07:52:40|303.64|301.64|303.76|301.76|303.89|301.89|303.51|301.51|0
1642665170000|2022-01-20 07:52:50|303.89|301.89|303.39|301.39|303.89|301.89|303.39|301.39|0
1642665180000|2022-01-20 07:53:00|303.51|301.51|303.64|301.64|303.64|301.64|303.51|301.51|0
1642665190000|2022-01-20 07:53:10|303.89|301.89|303.89|301.89|303.89|301.89|303.64|301.64|0
1642665200000|2022-01-20 07:53:20|304.01|302.01|303.89|301.89|304.01|302.01|303.89|301.89|0
1642665210000|2022-01-20 07:53:30|303.64|301.64|303.39|301.39|303.64|301.64|303.39|301.39|0
1642665220000|2022-01-20 07:53:40|303.51|301.51|303.14|301.14|303.51|301.51|303.14|301.14|0
1642665230000|2022-01-20 07:53:50|303.39|301.39|303.14|301.14|303.39|301.39|303.14|301.14|0
1642665240000|2022-01-20 07:54:00|303.89|301.89|304.14|302.14|304.14|302.14|303.64|301.64|0
1642665250000|2022-01-20 07:54:10|304.51|302.51|304.64|302.64|304.64|302.64|304.51|302.51|0
1642665260000|2022-01-20 07:54:20|304.39|302.39|304.39|302.39|304.39|302.39|304.14|302.14|0
1642665270000|2022-01-20 07:54:30|304.14|302.14|303.89|301.89|304.14|302.14|303.89|301.89|0
1642665280000|2022-01-20 07:54:40|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642665290000|2022-01-20 07:54:50|303.89|301.89|303.89|301.89|303.89|301.89|303.89|301.89|0
1642665300000|2022-01-20 07:55:00|304.14|302.14|303.39|301.39|304.14|302.14|303.39|301.39|0
1642665310000|2022-01-20 07:55:10|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642665320000|2022-01-20 07:55:20|304.01|302.01|303.89|301.89|304.14|302.14|303.89|301.89|0
1642665330000|2022-01-20 07:55:30|303.76|301.76|303.39|301.39|303.76|301.76|303.39|301.39|0
1642665340000|2022-01-20 07:55:40|303.89|301.89|303.89|301.89|304.01|302.01|303.89|301.89|0
1642665350000|2022-01-20 07:55:50|303.64|301.64|303.14|301.14|303.64|301.64|303.14|301.14|0
1642665360000|2022-01-20 07:56:00|303.39|301.39|303.64|301.64|303.64|301.64|303.39|301.39|0
1642665370000|2022-01-20 07:56:10|303.51|301.51|303.39|301.39|303.64|301.64|303.39|301.39|0
1642665380000|2022-01-20 07:56:20|303.64|301.64|303.89|301.89|303.89|301.89|303.64|301.64|0
1642665390000|2022-01-20 07:56:30|303.39|301.39|303.51|301.51|303.64|301.64|303.39|301.39|0
1642665400000|2022-01-20 07:56:40|303.39|301.39|303.64|301.64|303.89|301.89|303.39|301.39|0
1642665410000|2022-01-20 07:56:50|303.76|301.76|303.89|301.89|303.89|301.89|303.64|301.64|0
1642665430000|2022-01-20 07:57:10|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642665440000|2022-01-20 07:57:20|304.64|302.64|304.89|302.89|304.89|302.89|304.51|302.51|0
1642665450000|2022-01-20 07:57:30|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|0
1642665460000|2022-01-20 07:57:40|304.89|302.89|304.89|302.89|304.89|302.89|304.64|302.64|0
1642665470000|2022-01-20 07:57:50|304.64|302.64|303.89|301.89|304.64|302.64|303.89|301.89|0
1642665480000|2022-01-20 07:58:00|303.64|301.64|303.64|301.64|303.89|301.89|303.64|301.64|0
1642665490000|2022-01-20 07:58:10|303.76|301.76|303.39|301.39|303.89|301.89|303.39|301.39|0
1642665500000|2022-01-20 07:58:20|302.76|300.76|303.39|301.39|303.39|301.39|302.76|300.76|0
1642665510000|2022-01-20 07:58:30|303.64|301.64|303.39|301.39|303.64|301.64|303.39|301.39|0
1642665520000|2022-01-20 07:58:40|302.89|300.89|303.39|301.39|303.39|301.39|302.89|300.89|0
1642665530000|2022-01-20 07:58:50|303.01|301.01|302.76|300.76|303.01|301.01|302.64|300.64|0
1642665540000|2022-01-20 07:59:00|303.14|301.14|303.39|301.39|303.64|301.64|303.14|301.14|0
1642665550000|2022-01-20 07:59:10|303.14|301.14|303.39|301.39|303.39|301.39|303.01|301.01|0
1642665560000|2022-01-20 07:59:20|303.26|301.26|303.64|301.64|303.64|301.64|303.26|301.26|0
1642665570000|2022-01-20 07:59:30|303.39|301.39|302.89|300.89|303.39|301.39|302.89|300.89|0
1642665580000|2022-01-20 07:59:40|303.14|301.14|302.64|300.64|303.14|301.14|302.39|300.39|0
1642665590000|2022-01-20 07:59:50|302.89|300.89|302.64|300.64|302.89|300.89|302.39|300.39|0
1642665600000|2022-01-20 08:00:00|302.89|300.89|303.89|301.89|303.89|301.89|302.89|300.89|0
1642665610000|2022-01-20 08:00:10|304.26|302.26|304.64|302.64|304.64|302.64|304.26|302.26|0
1642665620000|2022-01-20 08:00:20|304.89|302.89|305.14|303.14|305.14|303.14|303.64|301.64|0
1642665630000|2022-01-20 08:00:30|305.01|303.01|304.89|302.89|305.01|303.01|304.64|302.64|0
1642665640000|2022-01-20 08:00:40|305.26|303.26|305.14|303.14|305.26|303.26|304.64|302.64|0
1642665650000|2022-01-20 08:00:50|305.39|303.39|304.26|302.26|305.39|303.39|304.26|302.26|0
1642665660000|2022-01-20 08:01:00|304.01|302.01|304.39|302.39|304.39|302.39|304.01|302.01|0
1642665670000|2022-01-20 08:01:10|304.64|302.64|304.76|302.76|304.76|302.76|304.39|302.39|0
1642665680000|2022-01-20 08:01:20|304.39|302.39|303.64|301.64|304.39|302.39|303.64|301.64|0
1642665690000|2022-01-20 08:01:30|303.39|301.39|304.39|302.39|304.39|302.39|303.39|301.39|0
1642665700000|2022-01-20 08:01:40|303.39|301.39|303.14|301.14|303.39|301.39|303.14|301.14|0
1642665710000|2022-01-20 08:01:50|302.89|300.89|303.14|301.14|303.14|301.14|302.89|300.89|0
1642665720000|2022-01-20 08:02:00|303.26|301.26|304.14|302.14|304.14|302.14|303.26|301.26|0
1642665730000|2022-01-20 08:02:10|304.64|302.64|303.89|301.89|304.64|302.64|303.89|301.89|0
1642665740000|2022-01-20 08:02:20|303.64|301.64|303.26|301.26|303.64|301.64|302.89|300.89|0
1642665750000|2022-01-20 08:02:30|303.01|301.01|302.89|300.89|303.14|301.14|302.89|300.89|0
1642665760000|2022-01-20 08:02:40|303.14|301.14|303.01|301.01|303.14|301.14|303.01|301.01|0
1642665770000|2022-01-20 08:02:50|303.64|301.64|303.39|301.39|303.64|301.64|303.14|301.14|0
1642665780000|2022-01-20 08:03:00|304.14|302.14|304.89|302.89|304.89|302.89|304.14|302.14|0
1642665790000|2022-01-20 08:03:10|304.14|302.14|303.89|301.89|304.14|302.14|303.89|301.89|0
1642665800000|2022-01-20 08:03:20|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|0
1642665810000|2022-01-20 08:03:30|304.14|302.14|304.64|302.64|304.89|302.89|304.14|302.14|0
1642665820000|2022-01-20 08:03:40|304.39|302.39|303.89|301.89|304.39|302.39|303.89|301.89|0
1642665830000|2022-01-20 08:03:50|304.01|302.01|303.14|301.14|304.01|302.01|303.14|301.14|0
1642665840000|2022-01-20 08:04:00|302.89|300.89|303.76|301.76|303.89|301.89|302.89|300.89|0
1642665850000|2022-01-20 08:04:10|303.89|301.89|303.64|301.64|303.89|301.89|303.64|301.64|0
1642665860000|2022-01-20 08:04:20|303.51|301.51|303.39|301.39|303.51|301.51|303.39|301.39|0
1642665870000|2022-01-20 08:04:30|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|0
1642665880000|2022-01-20 08:04:40|303.39|301.39|302.76|300.76|303.39|301.39|302.76|300.76|0
1642665890000|2022-01-20 08:04:50|302.89|300.89|302.64|300.64|302.89|300.89|302.64|300.64|0
1642665900000|2022-01-20 08:05:00|302.94|301.34|302.94|301.34|302.94|301.34|302.69|301.09|0
1642665910000|2022-01-20 08:05:10|302.69|301.09|300.94|299.34|302.69|301.09|300.94|299.34|0
1642665920000|2022-01-20 08:05:20|301.19|299.59|301.69|300.09|301.69|300.09|301.19|299.59|0
1642665930000|2022-01-20 08:05:30|301.94|300.34|302.06|300.46|302.06|300.46|301.69|300.09|0
1642665940000|2022-01-20 08:05:40|301.94|300.34|302.69|301.09|302.69|301.09|301.94|300.34|0
1642665950000|2022-01-20 08:05:50|301.94|300.34|301.44|299.84|301.94|300.34|301.44|299.84|0
1642665960000|2022-01-20 08:06:00|301.94|300.34|302.69|301.09|302.69|301.09|301.94|300.34|0
1642665970000|2022-01-20 08:06:10|302.31|300.71|301.44|299.84|302.44|300.84|301.44|299.84|0
1642665980000|2022-01-20 08:06:20|301.56|299.96|301.69|300.09|301.69|300.09|301.44|299.84|0
1642665990000|2022-01-20 08:06:30|301.44|299.84|301.31|299.71|301.44|299.84|301.31|299.71|0
1642666000000|2022-01-20 08:06:40|301.44|299.84|302.69|301.09|302.69|301.09|301.44|299.84|0
1642666010000|2022-01-20 08:06:50|301.94|300.34|301.56|299.96|301.94|300.34|301.56|299.96|0
1642666020000|2022-01-20 08:07:00|301.44|299.84|302.44|300.84|302.44|300.84|301.44|299.84|0
1642666030000|2022-01-20 08:07:10|302.69|301.09|303.44|301.84|303.44|301.84|302.69|301.09|0
1642666040000|2022-01-20 08:07:20|303.94|302.34|304.81|303.21|304.81|303.21|303.94|302.34|0
1642666050000|2022-01-20 08:07:30|304.44|302.84|304.44|302.84|304.44|302.84|304.19|302.59|0
1642666060000|2022-01-20 08:07:40|304.19|302.59|304.69|303.09|304.69|303.09|304.19|302.59|0
1642666070000|2022-01-20 08:07:50|304.44|302.84|303.69|302.09|304.44|302.84|303.69|302.09|0
1642666080000|2022-01-20 08:08:00|303.94|302.34|304.94|303.34|304.94|303.34|303.94|302.34|0
1642666090000|2022-01-20 08:08:10|305.44|303.84|305.44|303.84|305.44|303.84|305.19|303.59|0
1642666100000|2022-01-20 08:08:20|305.19|303.59|305.06|303.46|305.19|303.59|305.06|303.46|0
1642666110000|2022-01-20 08:08:30|305.19|303.59|305.44|303.84|305.44|303.84|305.19|303.59|0
1642666120000|2022-01-20 08:08:40|305.31|303.71|305.44|303.84|305.94|304.34|305.31|303.71|0
1642666130000|2022-01-20 08:08:50|304.69|303.09|304.81|303.21|305.19|303.59|304.69|303.09|0
1642666140000|2022-01-20 08:09:00|304.69|303.09|305.19|303.59|305.19|303.59|304.69|303.09|0
1642666150000|2022-01-20 08:09:10|305.44|303.84|305.44|303.84|305.69|304.09|305.44|303.84|0
1642666160000|2022-01-20 08:09:20|305.94|304.34|306.06|304.46|306.06|304.46|305.69|304.09|0
1642666170000|2022-01-20 08:09:30|305.44|303.84|305.44|303.84|305.44|303.84|304.94|303.34|0
1642666180000|2022-01-20 08:09:40|305.69|304.09|305.94|304.34|305.94|304.34|305.69|304.09|0
1642666190000|2022-01-20 08:09:50|306.19|304.59|305.94|304.34|306.19|304.59|305.94|304.34|0
1642666200000|2022-01-20 08:10:00|306.19|304.59|306.69|305.09|306.69|305.09|305.94|304.34|0
1642666210000|2022-01-20 08:10:10|306.44|304.84|306.19|304.59|306.44|304.84|306.19|304.59|0
1642666220000|2022-01-20 08:10:20|305.94|304.34|305.69|304.09|305.94|304.34|305.69|304.09|0
1642666230000|2022-01-20 08:10:30|305.44|303.84|304.81|303.21|305.44|303.84|304.81|303.21|0
1642666240000|2022-01-20 08:10:40|304.44|302.84|303.94|302.34|304.44|302.84|303.94|302.34|0
1642666250000|2022-01-20 08:10:50|304.19|302.59|303.69|302.09|304.19|302.59|303.69|302.09|0
1642666260000|2022-01-20 08:11:00|303.44|301.84|303.44|301.84|303.44|301.84|303.44|301.84|0
1642666270000|2022-01-20 08:11:10|303.69|302.09|303.69|302.09|303.69|302.09|303.19|301.59|0
1642666280000|2022-01-20 08:11:20|303.81|302.21|303.31|301.71|303.81|302.21|303.31|301.71|0
1642666290000|2022-01-20 08:11:30|303.44|301.84|304.19|302.59|304.19|302.59|303.44|301.84|0
1642666300000|2022-01-20 08:11:40|303.94|302.34|303.19|301.59|303.94|302.34|302.94|301.34|0
1642666310000|2022-01-20 08:11:50|302.94|301.34|302.69|301.09|302.94|301.34|302.44|300.84|0
1642666320000|2022-01-20 08:12:00|302.94|301.34|302.94|301.34|302.94|301.34|302.69|301.09|0
1642666330000|2022-01-20 08:12:10|302.69|301.09|302.69|301.09|302.69|301.09|302.69|301.09|0
1642666340000|2022-01-20 08:12:20|303.19|301.59|303.31|301.71|303.31|301.71|302.94|301.34|0
1642666350000|2022-01-20 08:12:30|303.19|301.59|302.44|300.84|303.19|301.59|302.44|300.84|0
1642666360000|2022-01-20 08:12:40|302.69|301.09|302.69|301.09|302.94|301.34|302.69|301.09|0
1642666370000|2022-01-20 08:12:50|303.06|301.46|302.94|301.34|303.06|301.46|302.94|301.34|0
1642666380000|2022-01-20 08:13:00|302.69|301.09|302.94|301.34|303.44|301.84|302.69|301.09|0
1642666390000|2022-01-20 08:13:10|302.69|301.09|302.94|301.34|302.94|301.34|302.69|301.09|0
1642666400000|2022-01-20 08:13:20|303.06|301.46|302.56|300.96|303.19|301.59|302.56|300.96|0
1642666410000|2022-01-20 08:13:30|302.44|300.84|301.19|299.59|302.44|300.84|301.19|299.59|0
1642666420000|2022-01-20 08:13:40|300.94|299.34|301.19|299.59|301.31|299.71|300.94|299.34|0
1642666430000|2022-01-20 08:13:50|301.44|299.84|301.19|299.59|301.56|299.96|301.19|299.59|0
1642666440000|2022-01-20 08:14:00|301.06|299.46|300.44|298.84|301.06|299.46|300.44|298.84|0
1642666450000|2022-01-20 08:14:10|299.94|298.34|299.44|297.84|299.94|298.34|299.19|297.59|0
1642666460000|2022-01-20 08:14:20|298.94|297.34|299.19|297.59|299.19|297.59|298.94|297.34|0
1642666470000|2022-01-20 08:14:30|299.44|297.84|299.44|297.84|299.44|297.84|298.69|297.09|0
1642666480000|2022-01-20 08:14:40|298.94|297.34|299.19|297.59|299.19|297.59|298.69|297.09|0
1642666490000|2022-01-20 08:14:50|298.94|297.34|298.69|297.09|299.19|297.59|298.69|297.09|0
1642666500000|2022-01-20 08:15:00|298.44|296.84|298.94|297.34|298.94|297.34|298.44|296.84|0
1642666510000|2022-01-20 08:15:10|299.19|297.59|299.19|297.59|299.19|297.59|298.94|297.34|0
1642666520000|2022-01-20 08:15:20|299.44|297.84|299.44|297.84|299.44|297.84|299.44|297.84|0
1642666530000|2022-01-20 08:15:30|299.19|297.59|299.19|297.59|299.19|297.59|299.19|297.59|0
1642666540000|2022-01-20 08:15:40|298.69|297.09|298.44|296.84|298.69|297.09|298.44|296.84|0
1642666550000|2022-01-20 08:15:50|298.31|296.71|298.69|297.09|298.69|297.09|298.31|296.71|0
1642666560000|2022-01-20 08:16:00|298.44|296.84|298.19|296.59|298.44|296.84|298.19|296.59|0
1642666570000|2022-01-20 08:16:10|298.69|297.09|298.19|296.59|298.69|297.09|298.19|296.59|0
1642666580000|2022-01-20 08:16:20|298.44|296.84|298.94|297.34|298.94|297.34|298.44|296.84|0
1642666590000|2022-01-20 08:16:30|298.69|297.09|298.69|297.09|298.69|297.09|298.44|296.84|0
1642666600000|2022-01-20 08:16:40|298.56|296.96|298.69|297.09|298.69|297.09|298.19|296.59|0
1642666610000|2022-01-20 08:16:50|298.94|297.34|298.44|296.84|298.94|297.34|298.44|296.84|0
1642666620000|2022-01-20 08:17:00|298.19|296.59|298.19|296.59|298.19|296.59|297.94|296.34|0
1642666630000|2022-01-20 08:17:10|297.69|296.09|298.44|296.84|298.44|296.84|297.69|296.09|0
1642666640000|2022-01-20 08:17:20|298.81|297.21|298.69|297.09|298.81|297.21|298.44|296.84|0
1642666650000|2022-01-20 08:17:30|298.94|297.34|299.31|297.71|299.31|297.71|298.94|297.34|0
1642666660000|2022-01-20 08:17:40|299.44|297.84|298.44|296.84|299.44|297.84|298.44|296.84|0
1642666670000|2022-01-20 08:17:50|298.69|297.09|299.69|298.09|299.94|298.34|298.69|297.09|0
1642666680000|2022-01-20 08:18:00|298.94|297.34|299.19|297.59|299.19|297.59|298.69|297.09|0
1642666690000|2022-01-20 08:18:10|298.94|297.34|299.31|297.71|299.31|297.71|298.94|297.34|0
1642666700000|2022-01-20 08:18:20|299.44|297.84|300.19|298.59|300.19|298.59|299.44|297.84|0
1642666710000|2022-01-20 08:18:30|299.94|298.34|300.06|298.46|300.19|298.59|299.94|298.34|0
1642666720000|2022-01-20 08:18:40|299.94|298.34|299.19|297.59|300.44|298.84|299.19|297.59|0
1642666730000|2022-01-20 08:18:50|298.94|297.34|299.19|297.59|299.19|297.59|298.69|297.09|0
1642666740000|2022-01-20 08:19:00|298.94|297.34|298.81|297.21|298.94|297.34|298.81|297.21|0
1642666750000|2022-01-20 08:19:10|299.19|297.59|298.31|296.71|299.19|297.59|298.31|296.71|0
1642666760000|2022-01-20 08:19:20|298.44|296.84|297.94|296.34|298.44|296.84|297.94|296.34|0
1642666770000|2022-01-20 08:19:30|297.69|296.09|296.94|295.34|297.69|296.09|296.94|295.34|0
1642666780000|2022-01-20 08:19:40|296.69|295.09|296.94|295.34|296.94|295.34|296.44|294.84|0
1642666790000|2022-01-20 08:19:50|296.69|295.09|296.19|294.59|296.69|295.09|296.19|294.59|0
1642666800000|2022-01-20 08:20:00|295.69|294.09|295.94|294.34|295.94|294.34|295.69|294.09|0
1642666810000|2022-01-20 08:20:10|296.06|294.46|295.81|294.21|296.19|294.59|295.81|294.21|0
1642666820000|2022-01-20 08:20:20|295.69|294.09|295.19|293.59|295.69|294.09|295.19|293.59|0
1642666830000|2022-01-20 08:20:30|294.94|293.34|294.69|293.09|294.94|293.34|294.44|292.84|0
1642666840000|2022-01-20 08:20:40|295.19|293.59|295.44|293.84|295.44|293.84|294.94|293.34|0
1642666850000|2022-01-20 08:20:50|295.69|294.09|295.81|294.21|295.81|294.21|295.44|293.84|0
1642666860000|2022-01-20 08:21:00|295.69|294.09|295.44|293.84|295.69|294.09|295.44|293.84|0
1642666870000|2022-01-20 08:21:10|295.19|293.59|295.06|293.46|295.19|293.59|295.06|293.46|0
1642666880000|2022-01-20 08:21:20|294.94|293.34|294.69|293.09|294.94|293.34|294.44|292.84|0
1642666890000|2022-01-20 08:21:30|294.44|292.84|294.19|292.59|294.44|292.84|294.19|292.59|0
1642666900000|2022-01-20 08:21:40|294.44|292.84|294.19|292.59|294.44|292.84|294.19|292.59|0
1642666910000|2022-01-20 08:21:50|294.06|292.46|294.19|292.59|294.44|292.84|294.06|292.46|0
1642666920000|2022-01-20 08:22:00|293.69|292.09|293.19|291.59|293.69|292.09|293.19|291.59|0
1642666930000|2022-01-20 08:22:10|292.19|290.59|292.94|291.34|293.19|291.59|292.19|290.59|0
1642666940000|2022-01-20 08:22:20|293.19|291.59|292.69|291.09|293.19|291.59|292.69|291.09|0
1642666950000|2022-01-20 08:22:30|292.94|291.34|293.69|292.09|293.94|292.34|292.94|291.34|0
1642666960000|2022-01-20 08:22:40|293.94|292.34|293.44|291.84|293.94|292.34|293.44|291.84|0
1642666970000|2022-01-20 08:22:50|293.19|291.59|293.06|291.46|293.19|291.59|292.44|290.84|0
1642666980000|2022-01-20 08:23:00|293.69|292.09|293.44|291.84|293.69|292.09|293.19|291.59|0
1642666990000|2022-01-20 08:23:10|293.69|292.09|293.56|291.96|293.69|292.09|293.44|291.84|0
1642667000000|2022-01-20 08:23:20|293.19|291.59|293.19|291.59|293.31|291.71|293.19|291.59|0
1642667010000|2022-01-20 08:23:30|293.31|291.71|292.69|291.09|293.31|291.71|292.69|291.09|0
1642667020000|2022-01-20 08:23:40|292.94|291.34|293.06|291.46|293.06|291.46|292.94|291.34|0
1642667030000|2022-01-20 08:23:50|293.69|292.09|293.44|291.84|294.19|292.59|293.44|291.84|0
1642667040000|2022-01-20 08:24:00|293.69|292.09|294.19|292.59|294.19|292.59|293.69|292.09|0
1642667050000|2022-01-20 08:24:10|294.44|292.84|294.69|293.09|294.69|293.09|294.19|292.59|0
1642667060000|2022-01-20 08:24:20|294.44|292.84|294.69|293.09|294.69|293.09|294.31|292.71|0
1642667070000|2022-01-20 08:24:30|295.19|293.59|294.69|293.09|295.19|293.59|294.69|293.09|0
1642667080000|2022-01-20 08:24:40|294.94|293.34|293.94|292.34|294.94|293.34|293.94|292.34|0
1642667090000|2022-01-20 08:24:50|293.69|292.09|293.69|292.09|293.81|292.21|293.69|292.09|0
1642667100000|2022-01-20 08:25:00|293.44|291.84|292.19|290.59|293.44|291.84|292.19|290.59|0
1642667110000|2022-01-20 08:25:10|291.69|290.09|290.44|288.84|291.69|290.09|290.44|288.84|0
1642667120000|2022-01-20 08:25:20|289.94|288.34|290.19|288.59|290.44|288.84|289.94|288.34|0
1642667130000|2022-01-20 08:25:30|289.56|287.96|289.69|288.09|289.69|288.09|289.44|287.84|0
1642667140000|2022-01-20 08:25:40|289.19|287.59|289.19|287.59|289.19|287.59|289.19|287.59|0
1642667150000|2022-01-20 08:25:50|289.44|287.84|289.69|288.09|289.69|288.09|289.44|287.84|0
1642667160000|2022-01-20 08:26:00|289.19|287.59|290.19|288.59|290.19|288.59|289.19|287.59|0
1642667170000|2022-01-20 08:26:10|290.56|288.96|290.19|288.59|290.56|288.96|289.94|288.34|0
1642667180000|2022-01-20 08:26:20|290.44|288.84|291.19|289.59|291.19|289.59|290.44|288.84|0
1642667190000|2022-01-20 08:26:30|290.94|289.34|291.19|289.59|291.19|289.59|290.69|289.09|0
1642667200000|2022-01-20 08:26:40|291.44|289.84|291.94|290.34|291.94|290.34|291.44|289.84|0
1642667210000|2022-01-20 08:26:50|292.19|290.59|291.69|290.09|292.19|290.59|291.69|290.09|0
1642667220000|2022-01-20 08:27:00|291.44|289.84|291.44|289.84|291.44|289.84|291.44|289.84|0
1642667230000|2022-01-20 08:27:10|291.69|290.09|291.56|289.96|291.69|290.09|291.19|289.59|0
1642667240000|2022-01-20 08:27:20|291.44|289.84|291.69|290.09|291.94|290.34|291.44|289.84|0
1642667250000|2022-01-20 08:27:30|291.94|290.34|292.44|290.84|292.44|290.84|291.94|290.34|0
1642667260000|2022-01-20 08:27:40|292.69|291.09|292.69|291.09|292.69|291.09|292.19|290.59|0
1642667270000|2022-01-20 08:27:50|292.31|290.71|292.44|290.84|292.44|290.84|292.31|290.71|0
1642667280000|2022-01-20 08:28:00|291.19|289.59|292.44|290.84|292.44|290.84|291.19|289.59|0
1642667290000|2022-01-20 08:28:10|292.19|290.59|292.69|291.09|292.69|291.09|292.19|290.59|0
1642667300000|2022-01-20 08:28:20|292.94|291.34|292.81|291.21|292.94|291.34|292.44|290.84|0
1642667310000|2022-01-20 08:28:30|292.94|291.34|292.69|291.09|292.94|291.34|292.69|291.09|0
1642667320000|2022-01-20 08:28:40|293.19|291.59|293.44|291.84|293.44|291.84|293.19|291.59|0
1642667330000|2022-01-20 08:28:50|293.19|291.59|293.69|292.09|293.69|292.09|293.19|291.59|0
1642667340000|2022-01-20 08:29:00|294.19|292.59|294.19|292.59|294.19|292.59|294.19|292.59|0
1642667350000|2022-01-20 08:29:10|294.06|292.46|293.69|292.09|294.06|292.46|293.69|292.09|0
1642667360000|2022-01-20 08:29:20|293.94|292.34|294.19|292.59|294.19|292.59|293.94|292.34|0
1642667370000|2022-01-20 08:29:30|294.44|292.84|295.19|293.59|295.19|293.59|294.44|292.84|0
1642667380000|2022-01-20 08:29:40|294.94|293.34|294.94|293.34|294.94|293.34|294.94|293.34|0
1642667390000|2022-01-20 08:29:50|295.19|293.59|294.94|293.34|295.44|293.84|294.94|293.34|0
1642667400000|2022-01-20 08:30:00|294.69|293.09|293.19|291.59|294.69|293.09|293.19|291.59|0
1642667410000|2022-01-20 08:30:10|292.94|291.34|292.31|290.71|292.94|291.34|292.31|290.71|0
1642667420000|2022-01-20 08:30:20|291.81|290.21|292.69|291.09|292.69|291.09|291.69|290.09|0
1642667430000|2022-01-20 08:30:30|292.56|290.96|291.44|289.84|292.56|290.96|291.44|289.84|0
1642667440000|2022-01-20 08:30:40|291.19|289.59|291.69|290.09|291.69|290.09|291.19|289.59|0
1642667450000|2022-01-20 08:30:50|291.81|290.21|292.19|290.59|292.19|290.59|291.69|290.09|0
1642667460000|2022-01-20 08:31:00|291.94|290.34|291.94|290.34|292.19|290.59|291.94|290.34|0
1642667470000|2022-01-20 08:31:10|292.19|290.59|291.94|290.34|292.19|290.59|291.94|290.34|0
1642667480000|2022-01-20 08:31:20|292.44|290.84|292.44|290.84|292.44|290.84|292.19|290.59|0
1642667490000|2022-01-20 08:31:30|291.31|289.71|291.94|290.34|291.94|290.34|291.31|289.71|0
1642667500000|2022-01-20 08:31:40|292.69|291.09|293.06|291.46|293.06|291.46|292.69|291.09|0
1642667510000|2022-01-20 08:31:50|293.44|291.84|293.19|291.59|293.44|291.84|293.19|291.59|0
1642667520000|2022-01-20 08:32:00|292.94|291.34|293.44|291.84|293.44|291.84|292.94|291.34|0
1642667530000|2022-01-20 08:32:10|294.19|292.59|294.19|292.59|294.44|292.84|294.19|292.59|0
1642667540000|2022-01-20 08:32:20|293.69|292.09|293.69|292.09|293.69|292.09|293.56|291.96|0
1642667550000|2022-01-20 08:32:30|293.56|291.96|294.44|292.84|294.44|292.84|293.56|291.96|0
1642667560000|2022-01-20 08:32:40|294.81|293.21|294.94|293.34|294.94|293.34|294.81|293.21|0
1642667570000|2022-01-20 08:32:50|294.69|293.09|294.94|293.34|294.94|293.34|294.69|293.09|0
1642667580000|2022-01-20 08:33:00|295.19|293.59|296.44|294.84|296.44|294.84|295.19|293.59|0
1642667590000|2022-01-20 08:33:10|296.69|295.09|295.94|294.34|296.69|295.09|295.94|294.34|0
1642667600000|2022-01-20 08:33:20|296.19|294.59|296.94|295.34|296.94|295.34|296.19|294.59|0
1642667610000|2022-01-20 08:33:30|296.69|295.09|296.44|294.84|296.69|295.09|296.19|294.59|0
1642667620000|2022-01-20 08:33:40|296.94|295.34|297.19|295.59|297.19|295.59|296.69|295.09|0
1642667630000|2022-01-20 08:33:50|297.44|295.84|297.44|295.84|297.44|295.84|297.19|295.59|0
1642667640000|2022-01-20 08:34:00|297.69|296.09|297.69|296.09|297.69|296.09|297.44|295.84|0
1642667650000|2022-01-20 08:34:10|297.94|296.34|298.44|296.84|298.69|297.09|297.94|296.34|0
1642667660000|2022-01-20 08:34:20|298.19|296.59|297.44|295.84|298.19|296.59|297.44|295.84|0
1642667670000|2022-01-20 08:34:30|297.69|296.09|298.19|296.59|298.19|296.59|297.69|296.09|0
1642667680000|2022-01-20 08:34:40|297.94|296.34|297.69|296.09|297.94|296.34|297.69|296.09|0
1642667690000|2022-01-20 08:34:50|297.94|296.34|298.69|297.09|298.69|297.09|297.94|296.34|0
1642667700000|2022-01-20 08:35:00|298.19|296.59|298.19|296.59|298.44|296.84|298.19|296.59|0
1642667710000|2022-01-20 08:35:10|298.44|296.84|297.69|296.09|298.44|296.84|297.69|296.09|0
1642667720000|2022-01-20 08:35:20|298.19|296.59|298.31|296.71|298.44|296.84|298.19|296.59|0
1642667730000|2022-01-20 08:35:30|297.69|296.09|297.44|295.84|298.06|296.46|297.44|295.84|0
1642667740000|2022-01-20 08:35:40|297.69|296.09|297.56|295.96|297.69|296.09|297.56|295.96|0
1642667750000|2022-01-20 08:35:50|297.94|296.34|297.69|296.09|297.94|296.34|297.69|296.09|0
1642667760000|2022-01-20 08:36:00|297.44|295.84|297.69|296.09|297.69|296.09|297.44|295.84|0
1642667770000|2022-01-20 08:36:10|297.94|296.34|298.19|296.59|298.19|296.59|297.94|296.34|0
1642667780000|2022-01-20 08:36:20|298.44|296.84|297.81|296.21|298.44|296.84|297.81|296.21|0
1642667790000|2022-01-20 08:36:30|297.44|295.84|298.19|296.59|298.19|296.59|297.44|295.84|0
1642667800000|2022-01-20 08:36:40|298.69|297.09|298.69|297.09|298.81|297.21|298.69|297.09|0
1642667810000|2022-01-20 08:36:50|298.94|297.34|298.69|297.09|298.94|297.34|298.69|297.09|0
1642667820000|2022-01-20 08:37:00|298.19|296.59|297.94|296.34|298.19|296.59|297.69|296.09|0
1642667830000|2022-01-20 08:37:10|298.31|296.71|297.69|296.09|298.31|296.71|297.69|296.09|0
1642667840000|2022-01-20 08:37:20|297.94|296.34|297.69|296.09|297.94|296.34|297.69|296.09|0
1642667850000|2022-01-20 08:37:30|297.94|296.34|298.06|296.46|298.06|296.46|297.69|296.09|0
1642667860000|2022-01-20 08:37:40|298.19|296.59|297.81|296.21|298.19|296.59|297.81|296.21|0
1642667870000|2022-01-20 08:37:50|297.94|296.34|297.69|296.09|297.94|296.34|297.44|295.84|0
1642667880000|2022-01-20 08:38:00|297.44|295.84|297.44|295.84|297.56|295.96|297.44|295.84|0
1642667890000|2022-01-20 08:38:10|297.19|295.59|296.44|294.84|297.19|295.59|296.44|294.84|0
1642667900000|2022-01-20 08:38:20|296.69|295.09|296.44|294.84|296.81|295.21|296.44|294.84|0
1642667910000|2022-01-20 08:38:30|296.31|294.71|296.94|295.34|296.94|295.34|296.31|294.71|0
1642667920000|2022-01-20 08:38:40|297.19|295.59|297.69|296.09|297.69|296.09|297.19|295.59|0
1642667930000|2022-01-20 08:38:50|297.06|295.46|297.31|295.71|297.31|295.71|297.06|295.46|0
1642667940000|2022-01-20 08:39:00|297.19|295.59|296.69|295.09|297.19|295.59|296.69|295.09|0
1642667950000|2022-01-20 08:39:10|296.44|294.84|296.44|294.84|296.44|294.84|296.31|294.71|0
1642667960000|2022-01-20 08:39:20|296.56|294.96|297.31|295.71|297.31|295.71|296.44|294.84|0
1642667970000|2022-01-20 08:39:30|297.19|295.59|296.94|295.34|297.44|295.84|296.94|295.34|0
1642667980000|2022-01-20 08:39:40|297.06|295.46|297.06|295.46|297.06|295.46|297.06|295.46|0
1642667990000|2022-01-20 08:39:50|296.94|295.34|296.44|294.84|296.94|295.34|296.44|294.84|0
1642668000000|2022-01-20 08:40:00|296.19|294.59|296.19|294.59|296.44|294.84|296.19|294.59|0
1642668010000|2022-01-20 08:40:10|296.69|295.09|296.44|294.84|296.69|295.09|296.44|294.84|0
1642668020000|2022-01-20 08:40:20|296.19|294.59|297.19|295.59|297.19|295.59|296.19|294.59|0
1642668030000|2022-01-20 08:40:30|297.44|295.84|297.19|295.59|297.44|295.84|297.19|295.59|0
1642668040000|2022-01-20 08:40:40|296.94|295.34|297.69|296.09|297.69|296.09|296.94|295.34|0
1642668050000|2022-01-20 08:40:50|298.19|296.59|298.19|296.59|298.19|296.59|298.19|296.59|0
1642668060000|2022-01-20 08:41:00|298.31|296.71|297.94|296.34|298.31|296.71|297.94|296.34|0
1642668070000|2022-01-20 08:41:10|297.69|296.09|297.94|296.34|298.19|296.59|297.69|296.09|0
1642668080000|2022-01-20 08:41:20|298.19|296.59|298.19|296.59|298.31|296.71|298.19|296.59|0
1642668090000|2022-01-20 08:41:30|298.44|296.84|298.44|296.84|298.44|296.84|298.44|296.84|0
1642668100000|2022-01-20 08:41:40|298.19|296.59|297.94|296.34|298.31|296.71|297.94|296.34|0
1642668110000|2022-01-20 08:41:50|297.44|295.84|297.44|295.84|297.44|295.84|297.44|295.84|0
1642668120000|2022-01-20 08:42:00|297.81|296.21|298.19|296.59|298.19|296.59|297.69|296.09|0
1642668130000|2022-01-20 08:42:10|297.69|296.09|297.94|296.34|297.94|296.34|297.69|296.09|0
1642668140000|2022-01-20 08:42:20|297.44|295.84|297.19|295.59|297.44|295.84|297.19|295.59|0
1642668150000|2022-01-20 08:42:30|297.06|295.46|296.44|294.84|297.19|295.59|296.44|294.84|0
1642668160000|2022-01-20 08:42:40|296.31|294.71|296.94|295.34|296.94|295.34|296.31|294.71|0
1642668170000|2022-01-20 08:42:50|297.19|295.59|297.19|295.59|297.44|295.84|297.19|295.59|0
1642668180000|2022-01-20 08:43:00|296.94|295.34|296.69|295.09|297.19|295.59|296.69|295.09|0
1642668190000|2022-01-20 08:43:10|296.44|294.84|295.69|294.09|296.69|295.09|295.69|294.09|0
1642668200000|2022-01-20 08:43:20|295.44|293.84|295.69|294.09|295.69|294.09|295.44|293.84|0
1642668210000|2022-01-20 08:43:30|295.56|293.96|295.19|293.59|295.56|293.96|295.19|293.59|0
1642668220000|2022-01-20 08:43:40|295.56|293.96|295.94|294.34|295.94|294.34|295.56|293.96|0
1642668230000|2022-01-20 08:43:50|295.69|294.09|295.69|294.09|295.69|294.09|295.44|293.84|0
1642668240000|2022-01-20 08:44:00|295.44|293.84|295.94|294.34|295.94|294.34|295.44|293.84|0
1642668250000|2022-01-20 08:44:10|296.06|294.46|295.19|293.59|296.06|294.46|295.19|293.59|0
1642668260000|2022-01-20 08:44:20|295.44|293.84|294.94|293.34|295.44|293.84|294.94|293.34|0
1642668270000|2022-01-20 08:44:30|295.44|293.84|295.06|293.46|295.44|293.84|295.06|293.46|0
1642668280000|2022-01-20 08:44:40|295.19|293.59|294.44|292.84|295.44|293.84|294.44|292.84|0
1642668290000|2022-01-20 08:44:50|294.94|293.34|295.19|293.59|295.31|293.71|294.94|293.34|0
1642668300000|2022-01-20 08:45:00|295.44|293.84|295.19|293.59|295.44|293.84|294.44|292.84|0
1642668310000|2022-01-20 08:45:10|294.94|293.34|294.94|293.34|294.94|293.34|294.69|293.09|0
1642668320000|2022-01-20 08:45:20|295.19|293.59|294.69|293.09|295.19|293.59|294.69|293.09|0
1642668330000|2022-01-20 08:45:30|294.19|292.59|294.19|292.59|294.19|292.59|293.94|292.34|0
1642668340000|2022-01-20 08:45:40|294.06|292.46|294.19|292.59|294.19|292.59|293.69|292.09|0
1642668350000|2022-01-20 08:45:50|294.44|292.84|294.44|292.84|294.44|292.84|294.31|292.71|0
1642668360000|2022-01-20 08:46:00|294.19|292.59|294.06|292.46|294.19|292.59|294.06|292.46|0
1642668370000|2022-01-20 08:46:10|293.94|292.34|293.19|291.59|293.94|292.34|293.19|291.59|0
1642668380000|2022-01-20 08:46:20|293.44|291.84|293.69|292.09|293.69|292.09|293.44|291.84|0
1642668390000|2022-01-20 08:46:30|293.44|291.84|293.19|291.59|293.44|291.84|293.19|291.59|0
1642668400000|2022-01-20 08:46:40|293.31|291.71|293.19|291.59|293.31|291.71|292.94|291.34|0
1642668410000|2022-01-20 08:46:50|293.44|291.84|293.44|291.84|293.44|291.84|293.44|291.84|0
1642668420000|2022-01-20 08:47:00|293.31|291.71|293.44|291.84|293.69|292.09|293.31|291.71|0
1642668430000|2022-01-20 08:47:10|293.69|292.09|293.19|291.59|293.94|292.34|293.19|291.59|0
1642668440000|2022-01-20 08:47:20|293.44|291.84|294.19|292.59|294.19|292.59|293.44|291.84|0
1642668450000|2022-01-20 08:47:30|293.94|292.34|293.94|292.34|294.06|292.46|293.94|292.34|0
1642668460000|2022-01-20 08:47:40|293.19|291.59|292.94|291.34|293.19|291.59|292.94|291.34|0
1642668470000|2022-01-20 08:47:50|292.69|291.09|291.94|290.34|292.69|291.09|291.94|290.34|0
1642668480000|2022-01-20 08:48:00|292.44|290.84|292.44|290.84|292.44|290.84|292.31|290.71|0
1642668490000|2022-01-20 08:48:10|292.19|290.59|290.94|289.34|292.19|290.59|290.94|289.34|0
1642668500000|2022-01-20 08:48:20|291.19|289.59|291.94|290.34|291.94|290.34|291.19|289.59|0
1642668510000|2022-01-20 08:48:30|291.81|290.21|291.94|290.34|291.94|290.34|291.69|290.09|0
1642668520000|2022-01-20 08:48:40|292.19|290.59|292.31|290.71|292.44|290.84|292.19|290.59|0
1642668530000|2022-01-20 08:48:50|292.19|290.59|291.94|290.34|292.44|290.84|291.94|290.34|0
1642668540000|2022-01-20 08:49:00|292.44|290.84|292.31|290.71|292.44|290.84|292.06|290.46|0
1642668550000|2022-01-20 08:49:10|291.94|290.34|291.69|290.09|292.19|290.59|291.69|290.09|0
1642668560000|2022-01-20 08:49:20|291.94|290.34|291.94|290.34|292.19|290.59|291.94|290.34|0
1642668570000|2022-01-20 08:49:30|291.69|290.09|291.06|289.46|291.69|290.09|291.06|289.46|0
1642668580000|2022-01-20 08:49:40|291.19|289.59|290.94|289.34|291.69|290.09|290.94|289.34|0
1642668590000|2022-01-20 08:49:50|290.44|288.84|290.69|289.09|290.69|289.09|290.44|288.84|0
1642668600000|2022-01-20 08:50:00|292.19|290.59|291.69|290.09|292.44|290.84|291.69|290.09|0
1642668610000|2022-01-20 08:50:10|291.81|290.21|291.69|290.09|291.81|290.21|291.44|289.84|0
1642668620000|2022-01-20 08:50:20|291.94|290.34|292.19|290.59|292.19|290.59|291.94|290.34|0
1642668630000|2022-01-20 08:50:30|292.44|290.84|292.44|290.84|292.69|291.09|292.44|290.84|0
1642668640000|2022-01-20 08:50:40|292.69|291.09|292.94|291.34|292.94|291.34|292.69|291.09|0
1642668650000|2022-01-20 08:50:50|293.56|291.96|294.31|292.71|294.31|292.71|293.56|291.96|0
1642668660000|2022-01-20 08:51:00|293.94|292.34|292.69|291.09|293.94|292.34|292.69|291.09|0
1642668670000|2022-01-20 08:51:10|292.44|290.84|293.44|291.84|293.44|291.84|292.44|290.84|0
1642668680000|2022-01-20 08:51:20|293.19|291.59|292.94|291.34|293.19|291.59|292.94|291.34|0
1642668690000|2022-01-20 08:51:30|293.19|291.59|293.69|292.09|293.69|292.09|293.19|291.59|0
1642668700000|2022-01-20 08:51:40|293.44|291.84|294.44|292.84|294.44|292.84|293.44|291.84|0
1642668710000|2022-01-20 08:51:50|294.19|292.59|294.19|292.59|294.19|292.59|294.19|292.59|0
1642668720000|2022-01-20 08:52:00|294.31|292.71|295.44|293.84|295.44|293.84|294.19|292.59|0
1642668730000|2022-01-20 08:52:10|295.19|293.59|295.19|293.59|295.19|293.59|294.94|293.34|0
1642668740000|2022-01-20 08:52:20|294.94|293.34|294.19|292.59|294.94|293.34|294.19|292.59|0
1642668750000|2022-01-20 08:52:30|293.94|292.34|293.94|292.34|293.94|292.34|293.94|292.34|0
1642668760000|2022-01-20 08:52:40|294.19|292.59|294.94|293.34|294.94|293.34|294.19|292.59|0
1642668770000|2022-01-20 08:52:50|294.69|293.09|294.44|292.84|294.94|293.34|294.44|292.84|0
1642668780000|2022-01-20 08:53:00|294.69|293.09|294.19|292.59|294.69|293.09|294.19|292.59|0
1642668790000|2022-01-20 08:53:10|294.69|293.09|294.44|292.84|294.69|293.09|294.44|292.84|0
1642668800000|2022-01-20 08:53:20|294.19|292.59|293.81|292.21|294.19|292.59|293.81|292.21|0
1642668810000|2022-01-20 08:53:30|293.69|292.09|294.44|292.84|294.44|292.84|293.69|292.09|0
1642668820000|2022-01-20 08:53:40|294.19|292.59|293.94|292.34|294.44|292.84|293.94|292.34|0
1642668830000|2022-01-20 08:53:50|293.81|292.21|293.94|292.34|293.94|292.34|293.81|292.21|0
1642668840000|2022-01-20 08:54:00|293.69|292.09|293.69|292.09|293.81|292.21|293.69|292.09|0
1642668850000|2022-01-20 08:54:10|293.81|292.21|294.69|293.09|294.69|293.09|293.81|292.21|0
1642668860000|2022-01-20 08:54:20|294.81|293.21|295.19|293.59|295.19|293.59|294.69|293.09|0
1642668870000|2022-01-20 08:54:30|295.31|293.71|296.19|294.59|296.19|294.59|295.19|293.59|0
1642668880000|2022-01-20 08:54:40|296.44|294.84|296.44|294.84|296.69|295.09|296.44|294.84|0
1642668890000|2022-01-20 08:54:50|295.69|294.09|295.81|294.21|295.94|294.34|295.69|294.09|0
1642668900000|2022-01-20 08:55:00|295.69|294.09|295.44|293.84|295.94|294.34|295.44|293.84|0
1642668910000|2022-01-20 08:55:10|295.69|294.09|295.44|293.84|295.69|294.09|295.44|293.84|0
1642668920000|2022-01-20 08:55:20|295.56|293.96|295.94|294.34|295.94|294.34|295.44|293.84|0
1642668930000|2022-01-20 08:55:30|295.69|294.09|295.94|294.34|295.94|294.34|295.69|294.09|0
1642668940000|2022-01-20 08:55:40|295.69|294.09|296.44|294.84|296.44|294.84|295.69|294.09|0
1642668950000|2022-01-20 08:55:50|296.69|295.09|296.44|294.84|296.69|295.09|296.44|294.84|0
1642668960000|2022-01-20 08:56:00|296.69|295.09|295.19|293.59|296.69|295.09|295.19|293.59|0
1642668970000|2022-01-20 08:56:10|295.44|293.84|295.81|294.21|295.94|294.34|295.44|293.84|0
1642668980000|2022-01-20 08:56:20|295.94|294.34|294.81|293.21|295.94|294.34|294.69|293.09|0
1642668990000|2022-01-20 08:56:30|294.69|293.09|295.19|293.59|295.19|293.59|294.69|293.09|0
1642669000000|2022-01-20 08:56:40|295.44|293.84|294.94|293.34|295.44|293.84|294.94|293.34|0
1642669010000|2022-01-20 08:56:50|294.69|293.09|294.94|293.34|294.94|293.34|294.69|293.09|0
1642669020000|2022-01-20 08:57:00|295.19|293.59|295.19|293.59|295.19|293.59|294.94|293.34|0
1642669030000|2022-01-20 08:57:10|294.69|293.09|294.69|293.09|294.69|293.09|294.69|293.09|0
1642669040000|2022-01-20 08:57:20|294.44|292.84|294.69|293.09|294.69|293.09|294.44|292.84|0
1642669050000|2022-01-20 08:57:30|294.94|293.34|294.94|293.34|295.06|293.46|294.69|293.09|0
1642669060000|2022-01-20 08:57:40|294.69|293.09|294.94|293.34|294.94|293.34|294.69|293.09|0
1642669070000|2022-01-20 08:57:50|295.31|293.71|295.44|293.84|295.44|293.84|294.94|293.34|0
1642669080000|2022-01-20 08:58:00|295.56|293.96|295.69|294.09|295.94|294.34|295.56|293.96|0
1642669090000|2022-01-20 08:58:10|295.31|293.71|296.44|294.84|296.44|294.84|295.31|293.71|0
1642669100000|2022-01-20 08:58:20|296.81|295.21|296.19|294.59|296.81|295.21|296.19|294.59|0
1642669110000|2022-01-20 08:58:30|295.94|294.34|297.44|295.84|297.44|295.84|295.94|294.34|0
1642669120000|2022-01-20 08:58:40|297.31|295.71|297.69|296.09|297.69|296.09|297.19|295.59|0
1642669130000|2022-01-20 08:58:50|297.56|295.96|297.19|295.59|297.56|295.96|296.94|295.34|0
1642669140000|2022-01-20 08:59:00|297.44|295.84|296.44|294.84|297.44|295.84|296.44|294.84|0
1642669150000|2022-01-20 08:59:10|296.31|294.71|295.81|294.21|296.44|294.84|295.81|294.21|0
1642669160000|2022-01-20 08:59:20|295.56|293.96|296.69|295.09|296.69|295.09|295.56|293.96|0
1642669170000|2022-01-20 08:59:30|296.44|294.84|297.19|295.59|297.19|295.59|296.44|294.84|0
1642669180000|2022-01-20 08:59:40|297.56|295.96|297.19|295.59|297.56|295.96|297.19|295.59|0
1642669190000|2022-01-20 08:59:50|297.44|295.84|297.44|295.84|297.56|295.96|297.44|295.84|0
1642669200000|2022-01-20 09:00:00|297.94|296.34|297.56|295.96|297.94|296.34|297.44|295.84|0
1642669210000|2022-01-20 09:00:10|297.69|296.09|297.69|296.09|297.94|296.34|297.69|296.09|0
1642669220000|2022-01-20 09:00:20|297.44|295.84|297.31|295.71|297.44|295.84|297.19|295.59|0
1642669230000|2022-01-20 09:00:30|297.69|296.09|298.19|296.59|298.19|296.59|297.69|296.09|0
1642669240000|2022-01-20 09:00:40|297.94|296.34|297.94|296.34|297.94|296.34|297.69|296.09|0
1642669250000|2022-01-20 09:00:50|297.69|296.09|298.19|296.59|298.19|296.59|297.69|296.09|0
1642669260000|2022-01-20 09:01:00|297.94|296.34|298.69|297.09|298.94|297.34|297.94|296.34|0
1642669270000|2022-01-20 09:01:10|298.56|296.96|298.19|296.59|298.56|296.96|298.19|296.59|0
1642669280000|2022-01-20 09:01:20|298.44|296.84|298.44|296.84|298.94|297.34|298.44|296.84|0
1642669290000|2022-01-20 09:01:30|298.69|297.09|298.69|297.09|298.69|297.09|298.44|296.84|0
1642669300000|2022-01-20 09:01:40|298.44|296.84|299.19|297.59|299.19|297.59|298.44|296.84|0
1642669310000|2022-01-20 09:01:50|299.44|297.84|300.06|298.46|300.06|298.46|299.44|297.84|0
1642669320000|2022-01-20 09:02:00|299.69|298.09|299.94|298.34|299.94|298.34|299.69|298.09|0
1642669330000|2022-01-20 09:02:10|300.19|298.59|299.69|298.09|300.19|298.59|299.69|298.09|0
1642669340000|2022-01-20 09:02:20|299.81|298.21|299.44|297.84|299.94|298.34|299.44|297.84|0
1642669350000|2022-01-20 09:02:30|299.56|297.96|299.44|297.84|299.56|297.96|299.19|297.59|0
1642669360000|2022-01-20 09:02:40|299.19|297.59|298.69|297.09|299.19|297.59|298.69|297.09|0
1642669370000|2022-01-20 09:02:50|298.94|297.34|299.44|297.84|299.44|297.84|298.94|297.34|0
1642669380000|2022-01-20 09:03:00|299.94|298.34|299.69|298.09|299.94|298.34|299.44|297.84|0
1642669390000|2022-01-20 09:03:10|299.44|297.84|298.94|297.34|299.44|297.84|298.94|297.34|0
1642669400000|2022-01-20 09:03:20|298.69|297.09|298.69|297.09|298.94|297.34|298.69|297.09|0
1642669410000|2022-01-20 09:03:30|298.94|297.34|298.44|296.84|298.94|297.34|298.44|296.84|0
1642669420000|2022-01-20 09:03:40|298.19|296.59|298.19|296.59|298.19|296.59|297.94|296.34|0
1642669430000|2022-01-20 09:03:50|298.31|296.71|298.19|296.59|298.31|296.71|298.19|296.59|0
1642669440000|2022-01-20 09:04:00|297.69|296.09|296.69|295.09|297.69|296.09|296.69|295.09|0
1642669450000|2022-01-20 09:04:10|296.44|294.84|295.94|294.34|296.44|294.84|295.94|294.34|0
1642669470000|2022-01-20 09:04:30|295.81|294.21|295.94|294.34|295.94|294.34|295.69|294.09|0
1642669480000|2022-01-20 09:04:40|296.19|294.59|296.44|294.84|296.44|294.84|296.19|294.59|0
1642669490000|2022-01-20 09:04:50|296.19|294.59|295.44|293.84|296.19|294.59|295.44|293.84|0
1642669500000|2022-01-20 09:05:00|295.19|293.59|294.44|292.84|295.19|293.59|294.44|292.84|0
1642669510000|2022-01-20 09:05:10|294.19|292.59|294.44|292.84|294.94|293.34|294.19|292.59|0
1642669520000|2022-01-20 09:05:20|294.19|292.59|294.19|292.59|294.19|292.59|294.19|292.59|0
1642669530000|2022-01-20 09:05:30|294.44|292.84|293.94|292.34|294.44|292.84|293.94|292.34|0
1642669540000|2022-01-20 09:05:40|294.19|292.59|294.94|293.34|295.19|293.59|294.19|292.59|0
1642669550000|2022-01-20 09:05:50|294.69|293.09|294.69|293.09|294.94|293.34|294.69|293.09|0
1642669560000|2022-01-20 09:06:00|294.94|293.34|293.94|292.34|294.94|293.34|293.94|292.34|0
1642669570000|2022-01-20 09:06:10|293.44|291.84|294.94|293.34|294.94|293.34|293.44|291.84|0
1642669580000|2022-01-20 09:06:20|294.44|292.84|294.19|292.59|294.44|292.84|294.19|292.59|0
1642669590000|2022-01-20 09:06:30|294.06|292.46|293.69|292.09|294.06|292.46|293.69|292.09|0
1642669600000|2022-01-20 09:06:40|293.44|291.84|292.94|291.34|293.44|291.84|292.94|291.34|0
1642669610000|2022-01-20 09:06:50|293.19|291.59|292.69|291.09|293.19|291.59|292.44|290.84|0
1642669620000|2022-01-20 09:07:00|292.44|290.84|292.44|290.84|292.44|290.84|292.44|290.84|0
1642669630000|2022-01-20 09:07:10|292.81|291.21|292.44|290.84|292.81|291.21|292.44|290.84|0
1642669640000|2022-01-20 09:07:20|292.19|290.59|292.44|290.84|292.69|291.09|292.19|290.59|0
1642669650000|2022-01-20 09:07:30|292.69|291.09|292.69|291.09|292.94|291.34|292.69|291.09|0
1642669660000|2022-01-20 09:07:40|292.94|291.34|293.19|291.59|293.19|291.59|292.94|291.34|0
1642669670000|2022-01-20 09:07:50|292.94|291.34|291.94|290.34|292.94|291.34|291.94|290.34|0
1642669680000|2022-01-20 09:08:00|292.19|290.59|291.56|289.96|292.19|290.59|291.56|289.96|0
1642669690000|2022-01-20 09:08:10|291.69|290.09|292.19|290.59|292.19|290.59|291.56|289.96|0
1642669700000|2022-01-20 09:08:20|291.94|290.34|291.69|290.09|291.94|290.34|291.69|290.09|0
1642669710000|2022-01-20 09:08:30|291.94|290.34|292.44|290.84|292.44|290.84|291.94|290.34|0
1642669720000|2022-01-20 09:08:40|292.31|290.71|292.19|290.59|292.31|290.71|292.19|290.59|0
1642669730000|2022-01-20 09:08:50|291.94|290.34|291.69|290.09|291.94|290.34|291.44|289.84|0
1642669740000|2022-01-20 09:09:00|291.44|289.84|291.19|289.59|291.69|290.09|291.19|289.59|0
1642669750000|2022-01-20 09:09:10|291.44|289.84|291.19|289.59|291.44|289.84|291.19|289.59|0
1642669760000|2022-01-20 09:09:20|291.44|289.84|291.69|290.09|291.69|290.09|291.44|289.84|0
1642669770000|2022-01-20 09:09:30|291.94|290.34|291.69|290.09|291.94|290.34|291.69|290.09|0
1642669780000|2022-01-20 09:09:40|291.44|289.84|291.44|289.84|291.44|289.84|291.19|289.59|0
1642669790000|2022-01-20 09:09:50|291.69|290.09|291.69|290.09|291.69|290.09|291.44|289.84|0
1642669800000|2022-01-20 09:10:00|291.56|289.96|291.44|289.84|292.06|290.46|291.44|289.84|0
1642669810000|2022-01-20 09:10:10|291.69|290.09|291.31|289.71|291.69|290.09|291.31|289.71|0
1642669820000|2022-01-20 09:10:20|291.06|289.46|290.94|289.34|291.19|289.59|290.94|289.34|0
1642669830000|2022-01-20 09:10:30|291.44|289.84|290.81|289.21|291.44|289.84|290.81|289.21|0
1642669840000|2022-01-20 09:10:40|290.19|288.59|290.19|288.59|290.19|288.59|289.94|288.34|0
1642669850000|2022-01-20 09:10:50|289.44|287.84|289.31|287.71|289.44|287.84|289.19|287.59|0
1642669860000|2022-01-20 09:11:00|289.19|287.59|289.19|287.59|289.19|287.59|289.06|287.46|0
1642669870000|2022-01-20 09:11:10|289.69|288.09|289.19|287.59|289.69|288.09|289.19|287.59|0
1642669880000|2022-01-20 09:11:20|289.94|288.34|290.56|288.96|290.56|288.96|289.94|288.34|0
1642669890000|2022-01-20 09:11:30|290.69|289.09|290.69|289.09|290.69|289.09|290.56|288.96|0
1642669900000|2022-01-20 09:11:40|291.19|289.59|291.94|290.34|291.94|290.34|291.19|289.59|0
1642669910000|2022-01-20 09:11:50|292.19|290.59|291.94|290.34|292.19|290.59|291.94|290.34|0
1642669920000|2022-01-20 09:12:00|291.69|290.09|291.94|290.34|291.94|290.34|291.56|289.96|0
1642669930000|2022-01-20 09:12:10|292.19|290.59|292.56|290.96|292.56|290.96|291.94|290.34|0
1642669940000|2022-01-20 09:12:20|292.69|291.09|292.44|290.84|292.69|291.09|292.44|290.84|0
1642669950000|2022-01-20 09:12:30|292.69|291.09|292.56|290.96|292.94|291.34|292.56|290.96|0
1642669960000|2022-01-20 09:12:40|292.44|290.84|291.56|289.96|292.44|290.84|291.56|289.96|0
1642669970000|2022-01-20 09:12:50|291.19|289.59|291.19|289.59|291.44|289.84|291.19|289.59|0
1642669980000|2022-01-20 09:13:00|290.44|288.84|291.44|289.84|291.44|289.84|290.31|288.71|0
1642669990000|2022-01-20 09:13:10|291.69|290.09|291.94|290.34|291.94|290.34|291.69|290.09|0
1642670000000|2022-01-20 09:13:20|292.19|290.59|292.44|290.84|292.44|290.84|291.94|290.34|0
1642670010000|2022-01-20 09:13:30|292.94|291.34|292.56|290.96|292.94|291.34|292.56|290.96|0
1642670020000|2022-01-20 09:13:40|292.69|291.09|293.69|292.09|293.69|292.09|292.69|291.09|0
1642670030000|2022-01-20 09:13:50|293.44|291.84|292.69|291.09|293.44|291.84|292.69|291.09|0
1642670040000|2022-01-20 09:14:00|292.81|291.21|292.19|290.59|292.81|291.21|292.19|290.59|0
1642670050000|2022-01-20 09:14:10|293.19|291.59|293.31|291.71|293.31|291.71|293.06|291.46|0
1642670060000|2022-01-20 09:14:20|292.94|291.34|292.81|291.21|293.19|291.59|292.81|291.21|0
1642670070000|2022-01-20 09:14:30|292.69|291.09|292.94|291.34|293.06|291.46|292.69|291.09|0
1642670080000|2022-01-20 09:14:40|293.56|291.96|293.69|292.09|293.69|292.09|293.19|291.59|0
1642670090000|2022-01-20 09:14:50|293.81|292.21|293.81|292.21|293.81|292.21|293.81|292.21|0
1642670100000|2022-01-20 09:15:00|293.44|291.84|292.94|291.34|293.44|291.84|292.94|291.34|0
1642670110000|2022-01-20 09:15:10|293.19|291.59|293.19|291.59|293.19|291.59|292.94|291.34|0
1642670120000|2022-01-20 09:15:20|293.44|291.84|293.19|291.59|293.69|292.09|293.19|291.59|0
1642670130000|2022-01-20 09:15:30|292.94|291.34|293.31|291.71|293.31|291.71|292.94|291.34|0
1642670140000|2022-01-20 09:15:40|293.44|291.84|293.94|292.34|293.94|292.34|293.44|291.84|0
1642670150000|2022-01-20 09:15:50|293.44|291.84|293.69|292.09|293.94|292.34|293.44|291.84|0
1642670160000|2022-01-20 09:16:00|293.56|291.96|293.44|291.84|293.56|291.96|293.44|291.84|0
1642670170000|2022-01-20 09:16:10|293.69|292.09|293.44|291.84|293.94|292.34|293.44|291.84|0
1642670180000|2022-01-20 09:16:20|293.69|292.09|294.19|292.59|294.19|292.59|293.69|292.09|0
1642670190000|2022-01-20 09:16:30|294.69|293.09|294.19|292.59|294.69|293.09|294.19|292.59|0
1642670200000|2022-01-20 09:16:40|294.44|292.84|294.06|292.46|294.69|293.09|294.06|292.46|0
1642670210000|2022-01-20 09:16:50|293.44|291.84|292.56|290.96|293.44|291.84|292.56|290.96|0
1642670220000|2022-01-20 09:17:00|292.44|290.84|292.19|290.59|292.44|290.84|292.19|290.59|0
1642670230000|2022-01-20 09:17:10|292.44|290.84|291.56|289.96|292.44|290.84|291.56|289.96|0
1642670240000|2022-01-20 09:17:20|291.69|290.09|291.44|289.84|291.94|290.34|291.44|289.84|0
1642670250000|2022-01-20 09:17:30|291.19|289.59|291.06|289.46|291.19|289.59|291.06|289.46|0
1642670260000|2022-01-20 09:17:40|291.81|290.21|291.44|289.84|291.81|290.21|291.44|289.84|0
1642670270000|2022-01-20 09:17:50|291.56|289.96|291.69|290.09|291.69|290.09|291.44|289.84|0
1642670280000|2022-01-20 09:18:00|291.56|289.96|291.94|290.34|291.94|290.34|291.44|289.84|0
1642670290000|2022-01-20 09:18:10|292.69|291.09|292.44|290.84|292.69|291.09|292.44|290.84|0
1642670300000|2022-01-20 09:18:20|293.19|291.59|293.44|291.84|293.44|291.84|293.06|291.46|0
1642670310000|2022-01-20 09:18:30|292.94|291.34|292.69|291.09|292.94|291.34|292.69|291.09|0
1642670320000|2022-01-20 09:18:40|292.44|290.84|291.81|290.21|292.44|290.84|291.81|290.21|0
1642670330000|2022-01-20 09:18:50|291.44|289.84|290.94|289.34|291.44|289.84|290.94|289.34|0
1642670340000|2022-01-20 09:19:00|290.44|288.84|290.19|288.59|290.44|288.84|290.19|288.59|0
1642670350000|2022-01-20 09:19:10|290.06|288.46|288.69|287.09|290.06|288.46|288.69|287.09|0
1642670360000|2022-01-20 09:19:20|288.81|287.21|288.94|287.34|288.94|287.34|288.69|287.09|0
1642670370000|2022-01-20 09:19:30|289.94|288.34|290.31|288.71|290.31|288.71|289.44|287.84|0
1642670380000|2022-01-20 09:19:40|289.94|288.34|290.06|288.46|290.44|288.84|289.94|288.34|0
1642670390000|2022-01-20 09:19:50|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1642670400000|2022-01-20 09:20:00|290.06|288.46|289.94|288.34|290.06|288.46|289.44|287.84|0
1642670410000|2022-01-20 09:20:10|290.19|288.59|290.44|288.84|290.44|288.84|290.19|288.59|0
1642670420000|2022-01-20 09:20:20|290.69|289.09|290.94|289.34|290.94|289.34|290.44|288.84|0
1642670430000|2022-01-20 09:20:30|291.44|289.84|292.19|290.59|292.19|290.59|291.44|289.84|0
1642670440000|2022-01-20 09:20:40|292.31|290.71|292.31|290.71|292.31|290.71|292.31|290.71|0
1642670450000|2022-01-20 09:20:50|292.44|290.84|292.31|290.71|292.44|290.84|292.19|290.59|0
1642670460000|2022-01-20 09:21:00|292.69|291.09|292.44|290.84|292.69|291.09|292.44|290.84|0
1642670470000|2022-01-20 09:21:10|292.19|290.59|291.94|290.34|292.19|290.59|291.44|289.84|0
1642670480000|2022-01-20 09:21:20|292.19|290.59|292.19|290.59|292.19|290.59|291.94|290.34|0
1642670490000|2022-01-20 09:21:30|292.06|290.46|291.94|290.34|292.19|290.59|291.94|290.34|0
1642670500000|2022-01-20 09:21:40|292.44|290.84|292.69|291.09|292.69|291.09|292.44|290.84|0
1642670510000|2022-01-20 09:21:50|292.56|290.96|292.69|291.09|292.81|291.21|292.56|290.96|0
1642670520000|2022-01-20 09:22:00|291.94|290.34|292.31|290.71|292.44|290.84|291.69|290.09|0
1642670530000|2022-01-20 09:22:10|292.44|290.84|291.69|290.09|292.44|290.84|291.69|290.09|0
1642670540000|2022-01-20 09:22:20|291.19|289.59|290.56|288.96|291.19|289.59|290.56|288.96|0
1642670550000|2022-01-20 09:22:30|290.94|289.34|290.94|289.34|291.19|289.59|290.94|289.34|0
1642670560000|2022-01-20 09:22:40|290.81|289.21|290.19|288.59|290.81|289.21|290.19|288.59|0
1642670570000|2022-01-20 09:22:50|290.31|288.71|290.31|288.71|290.31|288.71|290.19|288.59|0
1642670580000|2022-01-20 09:23:00|290.44|288.84|289.94|288.34|290.44|288.84|289.69|288.09|0
1642670590000|2022-01-20 09:23:10|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1642670600000|2022-01-20 09:23:20|290.69|289.09|290.69|289.09|290.94|289.34|290.69|289.09|0
1642670610000|2022-01-20 09:23:30|290.81|289.21|290.94|289.34|290.94|289.34|290.69|289.09|0
1642670620000|2022-01-20 09:23:40|290.69|289.09|291.06|289.46|291.06|289.46|290.69|289.09|0
1642670630000|2022-01-20 09:23:50|290.94|289.34|290.81|289.21|290.94|289.34|290.81|289.21|0
1642670640000|2022-01-20 09:24:00|290.94|289.34|290.81|289.21|291.44|289.84|290.81|289.21|0
1642670650000|2022-01-20 09:24:10|290.69|289.09|290.94|289.34|290.94|289.34|290.69|289.09|0
1642670660000|2022-01-20 09:24:20|291.44|289.84|290.69|289.09|291.44|289.84|290.69|289.09|0
1642670670000|2022-01-20 09:24:30|290.94|289.34|290.94|289.34|290.94|289.34|290.69|289.09|0
1642670680000|2022-01-20 09:24:40|291.56|289.96|291.19|289.59|291.56|289.96|291.19|289.59|0
1642670690000|2022-01-20 09:24:50|291.44|289.84|291.31|289.71|291.56|289.96|291.31|289.71|0
1642670700000|2022-01-20 09:25:00|292.19|290.59|291.69|290.09|292.19|290.59|291.44|289.84|0
1642670710000|2022-01-20 09:25:10|291.94|290.34|291.69|290.09|291.94|290.34|291.69|290.09|0
1642670720000|2022-01-20 09:25:20|291.94|290.34|291.44|289.84|291.94|290.34|291.44|289.84|0
1642670730000|2022-01-20 09:25:30|291.19|289.59|290.94|289.34|291.19|289.59|290.69|289.09|0
1642670740000|2022-01-20 09:25:40|290.69|289.09|290.81|289.21|290.94|289.34|290.69|289.09|0
1642670750000|2022-01-20 09:25:50|291.44|289.84|291.69|290.09|291.69|290.09|291.19|289.59|0
1642670760000|2022-01-20 09:26:00|292.31|290.71|292.06|290.46|292.31|290.71|291.94|290.34|0
1642670770000|2022-01-20 09:26:10|292.19|290.59|291.81|290.21|292.19|290.59|291.44|289.84|0
1642670780000|2022-01-20 09:26:20|291.94|290.34|292.94|291.34|292.94|291.34|291.94|290.34|0
1642670790000|2022-01-20 09:26:30|292.69|291.09|292.94|291.34|292.94|291.34|292.69|291.09|0
1642670800000|2022-01-20 09:26:40|292.69|291.09|292.94|291.34|293.06|291.46|292.69|291.09|0
1642670810000|2022-01-20 09:26:50|293.06|291.46|293.19|291.59|293.19|291.59|293.06|291.46|0
1642670820000|2022-01-20 09:27:00|293.69|292.09|294.44|292.84|294.44|292.84|293.69|292.09|0
1642670830000|2022-01-20 09:27:10|294.69|293.09|294.19|292.59|294.69|293.09|294.19|292.59|0
1642670840000|2022-01-20 09:27:20|294.44|292.84|294.94|293.34|294.94|293.34|294.44|292.84|0
1642670850000|2022-01-20 09:27:30|295.19|293.59|295.19|293.59|295.44|293.84|294.94|293.34|0
1642670860000|2022-01-20 09:27:40|294.94|293.34|294.94|293.34|294.94|293.34|294.69|293.09|0
1642670870000|2022-01-20 09:27:50|295.19|293.59|294.94|293.34|295.19|293.59|294.94|293.34|0
1642670880000|2022-01-20 09:28:00|295.19|293.59|294.44|292.84|295.19|293.59|294.44|292.84|0
1642670890000|2022-01-20 09:28:10|294.19|292.59|294.94|293.34|294.94|293.34|294.19|292.59|0
1642670900000|2022-01-20 09:28:20|294.44|292.84|294.69|293.09|294.69|293.09|294.44|292.84|0
1642670910000|2022-01-20 09:28:30|294.94|293.34|294.94|293.34|295.44|293.84|294.94|293.34|0
1642670920000|2022-01-20 09:28:40|295.31|293.71|295.56|293.96|295.69|294.09|295.31|293.71|0
1642670930000|2022-01-20 09:28:50|295.69|294.09|295.44|293.84|295.94|294.34|295.44|293.84|0
1642670940000|2022-01-20 09:29:00|295.69|294.09|295.44|293.84|295.69|294.09|295.44|293.84|0
1642670950000|2022-01-20 09:29:10|295.19|293.59|295.44|293.84|295.69|294.09|295.19|293.59|0
1642670960000|2022-01-20 09:29:20|295.19|293.59|294.94|293.34|295.44|293.84|294.94|293.34|0
1642670970000|2022-01-20 09:29:30|295.31|293.71|295.69|294.09|295.69|294.09|295.31|293.71|0
1642670980000|2022-01-20 09:29:40|295.44|293.84|295.44|293.84|295.44|293.84|295.19|293.59|0
1642670990000|2022-01-20 09:29:50|295.31|293.71|294.69|293.09|295.31|293.71|294.69|293.09|0
1642671000000|2022-01-20 09:30:00|294.94|293.34|295.19|293.59|295.19|293.59|294.94|293.34|0
1642671010000|2022-01-20 09:30:10|294.94|293.34|295.19|293.59|295.19|293.59|294.94|293.34|0
1642671020000|2022-01-20 09:30:20|294.69|293.09|294.94|293.34|294.94|293.34|294.69|293.09|0
1642671030000|2022-01-20 09:30:30|295.19|293.59|294.94|293.34|295.19|293.59|294.94|293.34|0
1642671040000|2022-01-20 09:30:40|295.06|293.46|295.69|294.09|295.69|294.09|295.06|293.46|0
1642671060000|2022-01-20 09:31:00|295.19|293.59|295.19|293.59|295.19|293.59|295.19|293.59|0
1642671070000|2022-01-20 09:31:10|294.94|293.34|294.69|293.09|294.94|293.34|294.69|293.09|0
1642671080000|2022-01-20 09:31:20|294.44|292.84|294.44|292.84|294.69|293.09|294.44|292.84|0
1642671090000|2022-01-20 09:31:30|294.69|293.09|294.69|293.09|294.69|293.09|294.69|293.09|0
1642671100000|2022-01-20 09:31:40|295.19|293.59|294.94|293.34|295.19|293.59|294.94|293.34|0
1642671110000|2022-01-20 09:31:50|294.56|292.96|294.94|293.34|294.94|293.34|294.56|292.96|0
1642671120000|2022-01-20 09:32:00|294.81|293.21|294.81|293.21|294.81|293.21|294.69|293.09|0
1642671130000|2022-01-20 09:32:10|294.94|293.34|295.44|293.84|295.69|294.09|294.94|293.34|0
1642671140000|2022-01-20 09:32:20|295.69|294.09|295.44|293.84|295.69|294.09|295.44|293.84|0
1642671150000|2022-01-20 09:32:30|295.56|293.96|296.44|294.84|296.44|294.84|295.56|293.96|0
1642671160000|2022-01-20 09:32:40|296.69|295.09|298.44|296.84|298.69|297.09|296.69|295.09|0
1642671170000|2022-01-20 09:32:50|298.19|296.59|298.69|297.09|298.69|297.09|298.19|296.59|0
1642671180000|2022-01-20 09:33:00|298.94|297.34|298.69|297.09|298.94|297.34|298.56|296.96|0
1642671190000|2022-01-20 09:33:10|298.94|297.34|298.69|297.09|298.94|297.34|298.69|297.09|0
1642671200000|2022-01-20 09:33:20|298.19|296.59|298.44|296.84|298.44|296.84|298.19|296.59|0
1642671210000|2022-01-20 09:33:30|298.19|296.59|298.69|297.09|298.69|297.09|298.19|296.59|0
1642671220000|2022-01-20 09:33:40|298.44|296.84|298.44|296.84|298.44|296.84|298.44|296.84|0
1642671230000|2022-01-20 09:33:50|298.69|297.09|298.94|297.34|298.94|297.34|298.69|297.09|0
1642671240000|2022-01-20 09:34:00|299.19|297.59|299.44|297.84|299.44|297.84|298.94|297.34|0
1642671250000|2022-01-20 09:34:10|299.69|298.09|299.69|298.09|299.69|298.09|299.19|297.59|0
1642671260000|2022-01-20 09:34:20|299.44|297.84|299.93|298.33|299.93|298.33|299.44|297.84|0
1642671270000|2022-01-20 09:34:30|300.43|298.83|299.93|298.33|300.43|298.83|299.93|298.33|0
1642671280000|2022-01-20 09:34:40|299.44|297.84|299.93|298.33|300.18|298.58|299.44|297.84|0
1642671290000|2022-01-20 09:34:50|299.69|298.09|299.69|298.09|299.69|298.09|299.44|297.84|0
1642671300000|2022-01-20 09:35:00|299.44|297.84|299.93|298.33|300.18|298.58|299.44|297.84|0
1642671310000|2022-01-20 09:35:10|300.18|298.58|300.43|298.83|300.43|298.83|299.93|298.33|0
1642671320000|2022-01-20 09:35:20|300.18|298.58|300.68|299.08|300.68|299.08|300.18|298.58|0
1642671330000|2022-01-20 09:35:30|300.8|299.2|300.18|298.58|300.8|299.2|300.18|298.58|0
1642671340000|2022-01-20 09:35:40|299.93|298.33|299.44|297.84|299.93|298.33|299.44|297.84|0
1642671350000|2022-01-20 09:35:50|299.19|297.59|298.94|297.34|299.19|297.59|298.94|297.34|0
1642671360000|2022-01-20 09:36:00|299.06|297.46|299.69|298.09|299.69|298.09|299.06|297.46|0
1642671370000|2022-01-20 09:36:10|299.44|297.84|299.44|297.84|299.44|297.84|299.44|297.84|0
1642671380000|2022-01-20 09:36:20|299.56|297.96|299.93|298.33|299.93|298.33|299.56|297.96|0
1642671390000|2022-01-20 09:36:30|299.69|298.09|299.19|297.59|299.69|298.09|299.19|297.59|0
1642671400000|2022-01-20 09:36:40|299.44|297.84|299.19|297.59|299.44|297.84|299.19|297.59|0
1642671410000|2022-01-20 09:36:50|299.31|297.71|299.19|297.59|299.31|297.71|299.19|297.59|0
1642671420000|2022-01-20 09:37:00|298.81|297.21|299.19|297.59|299.19|297.59|298.44|296.84|0
1642671430000|2022-01-20 09:37:10|299.06|297.46|298.94|297.34|299.19|297.59|298.94|297.34|0
1642671440000|2022-01-20 09:37:20|298.69|297.09|298.94|297.34|298.94|297.34|298.69|297.09|0
1642671450000|2022-01-20 09:37:30|299.19|297.59|299.44|297.84|299.44|297.84|298.94|297.34|0
1642671460000|2022-01-20 09:37:40|299.93|298.33|300.43|298.83|300.68|299.08|299.93|298.33|0
1642671470000|2022-01-20 09:37:50|300.68|299.08|300.55|298.95|300.68|299.08|300.55|298.95|0
1642671480000|2022-01-20 09:38:00|301.18|299.58|300.93|299.33|301.3|299.7|300.93|299.33|0
1642671490000|2022-01-20 09:38:10|300.68|299.08|300.43|298.83|300.93|299.33|300.43|298.83|0
1642671500000|2022-01-20 09:38:20|300.18|298.58|299.93|298.33|300.18|298.58|299.93|298.33|0
1642671510000|2022-01-20 09:38:30|300.55|298.95|300.43|298.83|300.68|299.08|300.43|298.83|0
1642671520000|2022-01-20 09:38:40|300.55|298.95|300.18|298.58|300.55|298.95|300.18|298.58|0
1642671530000|2022-01-20 09:38:50|300.43|298.83|300.43|298.83|300.43|298.83|300.3|298.7|0
1642671540000|2022-01-20 09:39:00|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642671550000|2022-01-20 09:39:10|301.05|299.45|301.43|299.83|301.43|299.83|301.05|299.45|0
1642671560000|2022-01-20 09:39:20|301.68|300.08|301.68|300.08|301.68|300.08|301.68|300.08|0
1642671570000|2022-01-20 09:39:30|300.68|299.08|300.93|299.33|300.93|299.33|300.68|299.08|0
1642671580000|2022-01-20 09:39:40|301.05|299.45|301.18|299.58|301.18|299.58|301.05|299.45|0
1642671590000|2022-01-20 09:39:50|301.3|299.7|301.18|299.58|301.43|299.83|301.18|299.58|0
1642671600000|2022-01-20 09:40:00|300.93|299.33|302.18|300.58|302.18|300.58|300.93|299.33|0
1642671610000|2022-01-20 09:40:10|301.93|300.33|301.43|299.83|301.93|300.33|301.43|299.83|0
1642671620000|2022-01-20 09:40:20|301.68|300.08|301.68|300.08|301.68|300.08|301.55|299.95|0
1642671630000|2022-01-20 09:40:30|301.43|299.83|301.68|300.08|301.68|300.08|301.43|299.83|0
1642671640000|2022-01-20 09:40:40|301.93|300.33|301.93|300.33|301.93|300.33|301.68|300.08|0
1642671650000|2022-01-20 09:40:50|301.68|300.08|301.93|300.33|301.93|300.33|301.43|299.83|0
1642671660000|2022-01-20 09:41:00|301.8|300.2|302.18|300.58|302.18|300.58|301.8|300.2|0
1642671670000|2022-01-20 09:41:10|301.93|300.33|301.93|300.33|301.93|300.33|301.93|300.33|0
1642671680000|2022-01-20 09:41:20|302.43|300.83|302.43|300.83|302.43|300.83|302.18|300.58|0
1642671690000|2022-01-20 09:41:30|302.18|300.58|302.18|300.58|302.18|300.58|301.93|300.33|0
1642671700000|2022-01-20 09:41:40|301.93|300.33|301.8|300.2|302.18|300.58|301.68|300.08|0
1642671710000|2022-01-20 09:41:50|301.68|300.08|301.43|299.83|301.68|300.08|301.43|299.83|0
1642671730000|2022-01-20 09:42:10|301.68|300.08|301.3|299.7|301.68|300.08|301.18|299.58|0
1642671740000|2022-01-20 09:42:20|301.43|299.83|300.93|299.33|301.43|299.83|300.93|299.33|0
1642671750000|2022-01-20 09:42:30|301.18|299.58|301.43|299.83|301.68|300.08|301.18|299.58|0
1642671760000|2022-01-20 09:42:40|301.68|300.08|301.68|300.08|301.8|300.2|301.68|300.08|0
1642671770000|2022-01-20 09:42:50|301.43|299.83|301.68|300.08|301.68|300.08|301.43|299.83|0
1642671780000|2022-01-20 09:43:00|301.93|300.33|302.43|300.83|302.43|300.83|301.93|300.33|0
1642671790000|2022-01-20 09:43:10|302.3|300.7|302.43|300.83|302.43|300.83|302.3|300.7|0
1642671800000|2022-01-20 09:43:20|302.18|300.58|302.18|300.58|302.18|300.58|302.18|300.58|0
1642671810000|2022-01-20 09:43:30|302.3|300.7|302.43|300.83|302.43|300.83|302.3|300.7|0
1642671820000|2022-01-20 09:43:40|302.68|301.08|302.68|301.08|302.68|301.08|302.68|301.08|0
1642671840000|2022-01-20 09:44:00|302.18|300.58|301.43|299.83|302.18|300.58|301.43|299.83|0
1642671850000|2022-01-20 09:44:10|301.18|299.58|301.43|299.83|301.43|299.83|301.18|299.58|0
1642671860000|2022-01-20 09:44:20|301.18|299.58|301.43|299.83|301.43|299.83|301.18|299.58|0
1642671870000|2022-01-20 09:44:30|301.3|299.7|301.43|299.83|301.43|299.83|301.18|299.58|0
1642671880000|2022-01-20 09:44:40|301.18|299.58|300.68|299.08|301.18|299.58|300.68|299.08|0
1642671890000|2022-01-20 09:44:50|300.55|298.95|300.18|298.58|300.55|298.95|300.18|298.58|0
1642671900000|2022-01-20 09:45:00|300.68|299.08|300.43|298.83|300.68|299.08|300.43|298.83|0
1642671910000|2022-01-20 09:45:10|300.18|298.58|300.43|298.83|300.43|298.83|300.18|298.58|0
1642671920000|2022-01-20 09:45:20|300.18|298.58|299.93|298.33|300.18|298.58|299.93|298.33|0
1642671930000|2022-01-20 09:45:30|299.43|297.83|299.3|297.7|299.68|298.08|299.18|297.58|0
1642671940000|2022-01-20 09:45:40|299.43|297.83|299.3|297.7|299.43|297.83|299.18|297.58|0
1642671950000|2022-01-20 09:45:50|298.93|297.33|298.94|297.34|298.94|297.34|298.93|297.33|0
1642671960000|2022-01-20 09:46:00|299.19|297.59|299.19|297.59|299.19|297.59|298.94|297.34|0
1642671970000|2022-01-20 09:46:10|298.94|297.34|299.19|297.59|299.19|297.59|298.94|297.34|0
1642671980000|2022-01-20 09:46:20|299.44|297.84|299.19|297.59|299.44|297.84|299.19|297.59|0
1642671990000|2022-01-20 09:46:30|299.44|297.84|299.44|297.84|299.44|297.84|299.19|297.59|0
1642672000000|2022-01-20 09:46:40|299.69|298.09|299.69|298.09|299.69|298.09|299.69|298.09|0
1642672010000|2022-01-20 09:46:50|299.44|297.84|299.69|298.09|299.69|298.09|299.44|297.84|0
1642672020000|2022-01-20 09:47:00|299.56|297.96|299.69|298.09|299.69|298.09|299.56|297.96|0
1642672030000|2022-01-20 09:47:10|299.94|298.34|299.94|298.34|299.94|298.34|299.94|298.34|0
1642672040000|2022-01-20 09:47:20|299.69|298.09|299.31|297.71|299.69|298.09|299.31|297.71|0
1642672050000|2022-01-20 09:47:30|299.19|297.59|299.19|297.59|299.19|297.59|299.19|297.59|0
1642672070000|2022-01-20 09:47:50|298.81|297.21|299.06|297.46|299.06|297.46|298.81|297.21|0
1642672080000|2022-01-20 09:48:00|298.94|297.34|299.19|297.59|299.19|297.59|298.94|297.34|0
1642672090000|2022-01-20 09:48:10|299.31|297.71|299.31|297.71|299.31|297.71|299.31|297.71|0
1642672100000|2022-01-20 09:48:20|299.19|297.59|298.44|296.84|299.19|297.59|298.44|296.84|0
1642672110000|2022-01-20 09:48:30|298.19|296.59|298.69|297.09|298.69|297.09|298.19|296.59|0
1642672120000|2022-01-20 09:48:40|298.94|297.34|299.19|297.59|299.19|297.59|298.94|297.34|0
1642672130000|2022-01-20 09:48:50|299.31|297.71|299.31|297.71|299.31|297.71|299.31|297.71|0
1642672140000|2022-01-20 09:49:00|299.44|297.84|299.69|298.09|299.69|298.09|299.44|297.84|0
1642672150000|2022-01-20 09:49:10|299.19|297.59|299.19|297.59|299.44|297.84|299.19|297.59|0
1642672160000|2022-01-20 09:49:20|298.94|297.34|299.06|297.46|299.06|297.46|298.69|297.09|0
1642672170000|2022-01-20 09:49:30|298.94|297.34|299.19|297.59|299.19|297.59|298.94|297.34|0
1642672190000|2022-01-20 09:49:50|299.69|298.09|299.94|298.34|299.94|298.34|299.69|298.09|0
1642672200000|2022-01-20 09:50:00|299.69|298.09|299.19|297.59|299.81|298.21|299.19|297.59|0
1642672210000|2022-01-20 09:50:10|299.31|297.71|299.19|297.59|299.31|297.71|299.19|297.59|0
1642672220000|2022-01-20 09:50:20|299.31|297.71|298.94|297.34|299.31|297.71|298.94|297.34|0
1642672230000|2022-01-20 09:50:30|299.19|297.59|299.94|298.34|299.94|298.34|299.19|297.59|0
1642672240000|2022-01-20 09:50:40|299.69|298.09|299.94|298.34|299.94|298.34|299.69|298.09|0
1642672250000|2022-01-20 09:50:50|300.06|298.46|300.06|298.46|300.06|298.46|299.94|298.34|0
1642672260000|2022-01-20 09:51:00|300.19|298.59|299.94|298.34|300.19|298.59|299.94|298.34|0
1642672270000|2022-01-20 09:51:10|300.19|298.59|301.19|299.59|301.19|299.59|300.19|298.59|0
1642672280000|2022-01-20 09:51:20|301.44|299.84|301.69|300.09|301.69|300.09|301.44|299.84|0
1642672290000|2022-01-20 09:51:30|301.94|300.34|302.19|300.59|302.19|300.59|301.94|300.34|0
1642672300000|2022-01-20 09:51:40|302.06|300.46|302.56|300.96|302.56|300.96|302.06|300.46|0
1642672310000|2022-01-20 09:51:50|302.69|301.09|302.44|300.84|302.69|301.09|302.44|300.84|0
1642672320000|2022-01-20 09:52:00|302.56|300.96|302.69|301.09|302.81|301.21|302.44|300.84|0
1642672330000|2022-01-20 09:52:10|302.44|300.84|301.94|300.34|302.44|300.84|301.94|300.34|0
1642672350000|2022-01-20 09:52:30|301.69|300.09|301.69|300.09|301.69|300.09|301.69|300.09|0
1642672360000|2022-01-20 09:52:40|301.44|299.84|301.56|299.96|301.56|299.96|301.44|299.84|0
1642672370000|2022-01-20 09:52:50|301.69|300.09|301.69|300.09|301.69|300.09|301.69|300.09|0
1642672380000|2022-01-20 09:53:00|301.94|300.34|302.44|300.84|302.44|300.84|301.94|300.34|0
1642672390000|2022-01-20 09:53:10|302.31|300.71|302.19|300.59|302.44|300.84|302.19|300.59|0
1642672410000|2022-01-20 09:53:30|301.56|299.96|301.94|300.34|301.94|300.34|301.56|299.96|0
1642672420000|2022-01-20 09:53:40|301.69|300.09|301.19|299.59|301.69|300.09|301.19|299.59|0
1642672430000|2022-01-20 09:53:50|301.44|299.84|301.19|299.59|301.44|299.84|301.19|299.59|0
1642672440000|2022-01-20 09:54:00|301.31|299.71|301.69|300.09|301.69|300.09|301.19|299.59|0
1642672450000|2022-01-20 09:54:10|301.56|299.96|301.69|300.09|301.69|300.09|301.56|299.96|0
1642672460000|2022-01-20 09:54:20|301.44|299.84|301.69|300.09|301.69|300.09|301.44|299.84|0
1642672470000|2022-01-20 09:54:30|301.44|299.84|301.44|299.84|301.44|299.84|301.19|299.59|0
1642672480000|2022-01-20 09:54:40|301.19|299.59|301.19|299.59|301.19|299.59|301.19|299.59|0
1642672490000|2022-01-20 09:54:50|301.44|299.84|301.69|300.09|301.69|300.09|301.44|299.84|0
1642672500000|2022-01-20 09:55:00|301.94|300.34|302.19|300.59|302.19|300.59|301.94|300.34|0
1642672510000|2022-01-20 09:55:10|302.31|300.71|302.44|300.84|302.44|300.84|302.31|300.71|0
1642672520000|2022-01-20 09:55:20|302.56|300.96|302.44|300.84|302.56|300.96|302.44|300.84|0
1642672530000|2022-01-20 09:55:30|302.19|300.59|302.69|301.09|302.69|301.09|302.19|300.59|0
1642672540000|2022-01-20 09:55:40|302.44|300.84|302.44|300.84|302.44|300.84|302.44|300.84|0
1642672550000|2022-01-20 09:55:50|302.69|301.09|302.44|300.84|302.69|301.09|302.44|300.84|0
1642672560000|2022-01-20 09:56:00|302.19|300.59|302.19|300.59|302.19|300.59|302.19|300.59|0
1642672570000|2022-01-20 09:56:10|301.94|300.34|301.44|299.84|301.94|300.34|301.44|299.84|0
1642672600000|2022-01-20 09:56:40|301.56|299.96|301.69|300.09|301.69|300.09|301.56|299.96|0
1642672610000|2022-01-20 09:56:50|301.31|299.71|301.69|300.09|301.69|300.09|301.31|299.71|0
1642672620000|2022-01-20 09:57:00|301.94|300.34|301.69|300.09|301.94|300.34|301.69|300.09|0
1642672630000|2022-01-20 09:57:10|301.44|299.84|301.31|299.71|301.44|299.84|301.19|299.59|0
1642672640000|2022-01-20 09:57:20|301.19|299.59|300.94|299.34|301.19|299.59|300.94|299.34|0
1642672650000|2022-01-20 09:57:30|301.19|299.59|301.19|299.59|301.19|299.59|301.19|299.59|0
1642672660000|2022-01-20 09:57:40|301.44|299.84|301.19|299.59|301.44|299.84|301.19|299.59|0
1642672670000|2022-01-20 09:57:50|301.31|299.71|301.31|299.71|301.31|299.71|301.19|299.59|0
1642672680000|2022-01-20 09:58:00|301.19|299.59|301.19|299.59|301.19|299.59|301.19|299.59|0
1642672690000|2022-01-20 09:58:10|300.94|299.34|300.94|299.34|300.94|299.34|300.94|299.34|0
1642672700000|2022-01-20 09:58:20|301.19|299.59|300.94|299.34|301.19|299.59|300.94|299.34|0
1642672710000|2022-01-20 09:58:30|300.19|298.59|300.31|298.71|300.31|298.71|300.19|298.59|0
1642672720000|2022-01-20 09:58:40|300.19|298.59|300.19|298.59|300.31|298.71|300.19|298.59|0
1642672730000|2022-01-20 09:58:50|300.31|298.71|300.69|299.09|300.69|299.09|300.31|298.71|0
1642672740000|2022-01-20 09:59:00|300.44|298.84|300.81|299.21|300.81|299.21|300.44|298.84|0
1642672750000|2022-01-20 09:59:10|300.94|299.34|300.69|299.09|300.94|299.34|300.69|299.09|0
1642672760000|2022-01-20 09:59:20|300.94|299.34|300.56|298.96|300.94|299.34|300.56|298.96|0
1642672770000|2022-01-20 09:59:30|300.44|298.84|300.06|298.46|300.44|298.84|300.06|298.46|0
1642672780000|2022-01-20 09:59:40|299.94|298.34|299.69|298.09|300.06|298.46|299.69|298.09|0
1642672790000|2022-01-20 09:59:50|299.94|298.34|300.19|298.59|300.19|298.59|299.94|298.34|0
1642672800000|2022-01-20 10:00:00|300.44|298.84|300.44|298.84|300.44|298.84|300.19|298.59|0
1642672810000|2022-01-20 10:00:10|300.69|299.09|300.69|299.09|300.94|299.34|300.69|299.09|0
1642672820000|2022-01-20 10:00:20|300.94|299.34|301.44|299.84|301.44|299.84|300.94|299.34|0
1642672840000|2022-01-20 10:00:40|301.81|300.21|301.44|299.84|301.81|300.21|301.44|299.84|0
1642672850000|2022-01-20 10:00:50|301.19|299.59|301.44|299.84|301.44|299.84|301.19|299.59|0
1642672860000|2022-01-20 10:01:00|301.19|299.59|301.06|299.46|301.19|299.59|301.06|299.46|0
1642672870000|2022-01-20 10:01:10|301.19|299.59|300.94|299.34|301.19|299.59|300.94|299.34|0
1642672880000|2022-01-20 10:01:20|301.31|299.71|301.69|300.09|301.69|300.09|301.31|299.71|0
1642672890000|2022-01-20 10:01:30|301.19|299.59|301.19|299.59|301.19|299.59|301.19|299.59|0
1642672900000|2022-01-20 10:01:40|300.94|299.34|300.81|299.21|300.94|299.34|300.69|299.09|0
1642672910000|2022-01-20 10:01:50|300.69|299.09|300.44|298.84|300.69|299.09|300.44|298.84|0
1642672920000|2022-01-20 10:02:00|300.69|299.09|300.06|298.46|300.94|299.34|300.06|298.46|0
1642672930000|2022-01-20 10:02:10|300.19|298.59|300.94|299.34|300.94|299.34|300.19|298.59|0
1642672940000|2022-01-20 10:02:20|301.19|299.59|301.06|299.46|301.19|299.59|301.06|299.46|0
1642672950000|2022-01-20 10:02:30|300.94|299.34|300.44|298.84|301.19|299.59|300.44|298.84|0
1642672960000|2022-01-20 10:02:40|300.69|299.09|300.44|298.84|300.69|299.09|300.44|298.84|0
1642672970000|2022-01-20 10:02:50|300.56|298.96|300.19|298.59|300.56|298.96|300.19|298.59|0
1642672980000|2022-01-20 10:03:00|300.44|298.84|299.94|298.34|300.44|298.84|299.94|298.34|0
1642672990000|2022-01-20 10:03:10|300.19|298.59|300.19|298.59|300.19|298.59|300.06|298.46|0
1642673000000|2022-01-20 10:03:20|300.06|298.46|300.44|298.84|300.44|298.84|300.06|298.46|0
1642673010000|2022-01-20 10:03:30|301.19|299.59|301.19|299.59|301.19|299.59|301.19|299.59|0
1642673020000|2022-01-20 10:03:40|301.44|299.84|301.44|299.84|301.44|299.84|301.44|299.84|0
1642673030000|2022-01-20 10:03:50|301.19|299.59|301.44|299.84|301.44|299.84|301.19|299.59|0
1642673040000|2022-01-20 10:04:00|301.69|300.09|301.44|299.84|301.69|300.09|301.19|299.59|0
1642673050000|2022-01-20 10:04:10|301.31|299.71|301.31|299.71|301.31|299.71|301.31|299.71|0
1642673060000|2022-01-20 10:04:20|301.19|299.59|301.44|299.84|301.69|300.09|301.19|299.59|0
1642673070000|2022-01-20 10:04:30|301.56|299.96|301.19|299.59|301.56|299.96|301.19|299.59|0
1642673080000|2022-01-20 10:04:40|301.31|299.71|301.44|299.84|301.44|299.84|300.94|299.34|0
1642673100000|2022-01-20 10:05:00|300.94|299.34|301.19|299.59|301.19|299.59|300.69|299.09|0
1642673120000|2022-01-20 10:05:20|301.31|299.71|301.31|299.71|301.44|299.84|301.31|299.71|0
1642673130000|2022-01-20 10:05:30|301.44|299.84|301.19|299.59|301.44|299.84|301.19|299.59|0
1642673140000|2022-01-20 10:05:40|301.44|299.84|301.44|299.84|301.44|299.84|301.44|299.84|0
1642673150000|2022-01-20 10:05:50|301.19|299.59|301.44|299.84|301.44|299.84|301.19|299.59|0
1642673160000|2022-01-20 10:06:00|300.94|299.34|300.94|299.34|300.94|299.34|300.94|299.34|0
1642673170000|2022-01-20 10:06:10|301.19|299.59|300.44|298.84|301.19|299.59|300.44|298.84|0
1642673180000|2022-01-20 10:06:20|300.69|299.09|299.94|298.34|300.69|299.09|299.69|298.09|0
1642673190000|2022-01-20 10:06:30|299.44|297.84|299.94|298.34|299.94|298.34|299.44|297.84|0
1642673200000|2022-01-20 10:06:40|299.69|298.09|299.94|298.34|299.94|298.34|299.69|298.09|0
1642673210000|2022-01-20 10:06:50|299.81|298.21|300.44|298.84|300.44|298.84|299.69|298.09|0
1642673220000|2022-01-20 10:07:00|300.69|299.09|300.44|298.84|300.69|299.09|300.44|298.84|0
1642673230000|2022-01-20 10:07:10|300.19|298.59|299.81|298.21|300.19|298.59|299.69|298.09|0
1642673240000|2022-01-20 10:07:20|299.94|298.34|299.69|298.09|299.94|298.34|299.69|298.09|0
1642673250000|2022-01-20 10:07:30|299.44|297.84|299.69|298.09|299.94|298.34|299.44|297.84|0
1642673260000|2022-01-20 10:07:40|299.81|298.21|299.44|297.84|299.81|298.21|299.44|297.84|0
1642673270000|2022-01-20 10:07:50|299.69|298.09|299.19|297.59|299.69|298.09|299.19|297.59|0
1642673280000|2022-01-20 10:08:00|299.06|297.46|298.94|297.34|299.19|297.59|298.94|297.34|0
1642673290000|2022-01-20 10:08:10|298.69|297.09|298.69|297.09|298.69|297.09|298.69|297.09|0
1642673300000|2022-01-20 10:08:20|298.44|296.84|298.44|296.84|298.44|296.84|298.19|296.59|0
1642673310000|2022-01-20 10:08:30|298.19|296.59|298.19|296.59|298.19|296.59|298.19|296.59|0
1642673320000|2022-01-20 10:08:40|298.31|296.71|298.44|296.84|298.44|296.84|298.31|296.71|0
1642673330000|2022-01-20 10:08:50|298.19|296.59|298.69|297.09|298.69|297.09|298.19|296.59|0
1642673340000|2022-01-20 10:09:00|298.56|296.96|298.69|297.09|298.69|297.09|298.56|296.96|0
1642673350000|2022-01-20 10:09:10|298.44|296.84|299.44|297.84|299.44|297.84|298.44|296.84|0
1642673360000|2022-01-20 10:09:20|299.19|297.59|299.31|297.71|299.31|297.71|299.19|297.59|0
1642673370000|2022-01-20 10:09:30|299.69|298.09|299.81|298.21|299.94|298.34|299.69|298.09|0
1642673380000|2022-01-20 10:09:40|300.19|298.59|300.06|298.46|300.19|298.59|300.06|298.46|0
1642673390000|2022-01-20 10:09:50|299.94|298.34|300.94|299.34|300.94|299.34|299.94|298.34|0
1642673400000|2022-01-20 10:10:00|301.19|299.59|301.19|299.59|301.44|299.84|301.19|299.59|0
1642673410000|2022-01-20 10:10:10|301.44|299.84|301.94|300.34|301.94|300.34|301.44|299.84|0
1642673420000|2022-01-20 10:10:20|301.69|300.09|301.69|300.09|301.94|300.34|301.69|300.09|0
1642673430000|2022-01-20 10:10:30|301.94|300.34|301.44|299.84|301.94|300.34|301.44|299.84|0
1642673440000|2022-01-20 10:10:40|301.69|300.09|301.69|300.09|301.69|300.09|301.56|299.96|0
1642673450000|2022-01-20 10:10:50|301.44|299.84|301.44|299.84|301.69|300.09|301.44|299.84|0
1642673460000|2022-01-20 10:11:00|300.94|299.34|300.44|298.84|300.94|299.34|300.44|298.84|0
1642673480000|2022-01-20 10:11:20|300.69|299.09|301.19|299.59|301.19|299.59|300.69|299.09|0
1642673500000|2022-01-20 10:11:40|301.06|299.46|301.31|299.71|301.31|299.71|301.06|299.46|0
1642673510000|2022-01-20 10:11:50|301.44|299.84|301.44|299.84|301.44|299.84|301.44|299.84|0
1642673520000|2022-01-20 10:12:00|301.19|299.59|301.44|299.84|301.44|299.84|300.94|299.34|0
1642673530000|2022-01-20 10:12:10|301.19|299.59|301.44|299.84|301.44|299.84|301.19|299.59|0
1642673550000|2022-01-20 10:12:30|301.69|300.09|301.69|300.09|301.81|300.21|301.69|300.09|0
1642673570000|2022-01-20 10:12:50|301.56|299.96|301.69|300.09|301.94|300.34|301.56|299.96|0
1642673580000|2022-01-20 10:13:00|301.81|300.21|301.94|300.34|301.94|300.34|301.69|300.09|0
1642673590000|2022-01-20 10:13:10|301.69|300.09|301.44|299.84|301.69|300.09|301.44|299.84|0
1642673600000|2022-01-20 10:13:20|301.69|300.09|301.44|299.84|301.81|300.21|301.44|299.84|0
1642673620000|2022-01-20 10:13:40|301.19|299.59|301.19|299.59|301.19|299.59|301.19|299.59|0
1642673630000|2022-01-20 10:13:50|300.94|299.34|300.69|299.09|300.94|299.34|300.69|299.09|0
1642673640000|2022-01-20 10:14:00|300.44|298.84|300.69|299.09|300.69|299.09|300.44|298.84|0
1642673650000|2022-01-20 10:14:10|300.44|298.84|300.44|298.84|300.44|298.84|300.44|298.84|0
1642673660000|2022-01-20 10:14:20|300.56|298.96|300.94|299.34|300.94|299.34|300.56|298.96|0
1642673680000|2022-01-20 10:14:40|300.69|299.09|300.44|298.84|300.69|299.09|300.44|298.84|0
1642673690000|2022-01-20 10:14:50|300.19|298.59|299.94|298.34|300.19|298.59|299.94|298.34|0
1642673700000|2022-01-20 10:15:00|300.06|298.46|300.19|298.59|300.19|298.59|300.06|298.46|0
1642673710000|2022-01-20 10:15:10|300.31|298.71|300.31|298.71|300.31|298.71|300.19|298.59|0
1642673720000|2022-01-20 10:15:20|300.19|298.59|299.44|297.84|300.19|298.59|299.44|297.84|0
1642673730000|2022-01-20 10:15:30|299.69|298.09|299.69|298.09|299.69|298.09|299.69|298.09|0
1642673740000|2022-01-20 10:15:40|299.94|298.34|299.69|298.09|299.94|298.34|299.69|298.09|0
1642673750000|2022-01-20 10:15:50|299.44|297.84|299.81|298.21|299.81|298.21|299.44|297.84|0
1642673760000|2022-01-20 10:16:00|300.19|298.59|299.81|298.21|300.19|298.59|299.81|298.21|0
1642673770000|2022-01-20 10:16:10|299.69|298.09|300.19|298.59|300.19|298.59|299.69|298.09|0
1642673780000|2022-01-20 10:16:20|300.44|298.84|300.44|298.84|300.56|298.96|300.44|298.84|0
1642673790000|2022-01-20 10:16:30|300.19|298.59|300.69|299.09|300.69|299.09|300.19|298.59|0
1642673800000|2022-01-20 10:16:40|300.44|298.84|300.19|298.59|300.44|298.84|300.19|298.59|0
1642673810000|2022-01-20 10:16:50|299.94|298.34|300.19|298.59|300.19|298.59|299.94|298.34|0
1642673820000|2022-01-20 10:17:00|300.44|298.84|300.19|298.59|300.44|298.84|300.19|298.59|0
1642673830000|2022-01-20 10:17:10|300.44|298.84|300.69|299.09|300.69|299.09|300.44|298.84|0
1642673840000|2022-01-20 10:17:20|300.44|298.84|300.44|298.84|300.44|298.84|300.44|298.84|0
1642673850000|2022-01-20 10:17:30|300.19|298.59|300.19|298.59|300.19|298.59|300.19|298.59|0
1642673860000|2022-01-20 10:17:40|300.44|298.84|300.69|299.09|300.69|299.09|300.44|298.84|0
1642673870000|2022-01-20 10:17:50|300.94|299.34|301.19|299.59|301.19|299.59|300.94|299.34|0
1642673880000|2022-01-20 10:18:00|301.31|299.71|300.69|299.09|301.31|299.71|300.69|299.09|0
1642673890000|2022-01-20 10:18:10|300.94|299.34|301.19|299.59|301.19|299.59|300.94|299.34|0
1642673900000|2022-01-20 10:18:20|301.44|299.84|301.06|299.46|301.44|299.84|300.94|299.34|0
1642673910000|2022-01-20 10:18:30|301.44|299.84|300.94|299.34|301.44|299.84|300.94|299.34|0
1642673920000|2022-01-20 10:18:40|301.19|299.59|300.94|299.34|301.19|299.59|300.81|299.21|0
1642673930000|2022-01-20 10:18:50|300.69|299.09|300.94|299.34|300.94|299.34|300.69|299.09|0
1642673940000|2022-01-20 10:19:00|301.19|299.59|300.94|299.34|301.19|299.59|300.94|299.34|0
1642673950000|2022-01-20 10:19:10|301.19|299.59|301.56|299.96|301.56|299.96|301.19|299.59|0
1642673960000|2022-01-20 10:19:20|301.69|300.09|301.81|300.21|301.81|300.21|301.44|299.84|0
1642673970000|2022-01-20 10:19:30|302.06|300.46|302.06|300.46|302.06|300.46|301.94|300.34|0
1642673980000|2022-01-20 10:19:40|301.94|300.34|302.06|300.46|302.19|300.59|301.94|300.34|0
1642673990000|2022-01-20 10:19:50|302.31|300.71|302.44|300.84|302.44|300.84|302.31|300.71|0
1642674000000|2022-01-20 10:20:00|302.19|300.59|302.69|301.09|302.69|301.09|302.19|300.59|0
1642674010000|2022-01-20 10:20:10|302.19|300.59|302.44|300.84|302.44|300.84|302.19|300.59|0
1642674020000|2022-01-20 10:20:20|302.69|301.09|302.69|301.09|302.69|301.09|302.69|301.09|0
1642674030000|2022-01-20 10:20:30|302.44|300.84|302.56|300.96|302.56|300.96|302.44|300.84|0
1642674040000|2022-01-20 10:20:40|302.44|300.84|302.19|300.59|302.44|300.84|302.19|300.59|0
1642674050000|2022-01-20 10:20:50|302.44|300.84|302.44|300.84|302.44|300.84|302.44|300.84|0
1642674060000|2022-01-20 10:21:00|302.19|300.59|302.06|300.46|302.19|300.59|302.06|300.46|0
1642674070000|2022-01-20 10:21:10|301.69|300.09|301.94|300.34|301.94|300.34|301.69|300.09|0
1642674080000|2022-01-20 10:21:20|301.31|299.71|301.44|299.84|301.44|299.84|301.31|299.71|0
1642674090000|2022-01-20 10:21:30|301.69|300.09|301.19|299.59|301.69|300.09|301.19|299.59|0
1642674100000|2022-01-20 10:21:40|301.44|299.84|301.94|300.34|301.94|300.34|301.44|299.84|0
1642674110000|2022-01-20 10:21:50|302.19|300.59|302.44|300.84|302.44|300.84|302.19|300.59|0
1642674120000|2022-01-20 10:22:00|302.56|300.96|302.69|301.09|302.69|301.09|302.56|300.96|0
1642674130000|2022-01-20 10:22:10|302.19|300.59|302.19|300.59|302.19|300.59|302.19|300.59|0
1642674160000|2022-01-20 10:22:40|302.31|300.71|302.81|301.21|302.81|301.21|302.31|300.71|0
1642674170000|2022-01-20 10:22:50|302.69|301.09|302.69|301.09|302.81|301.21|302.69|301.09|0
1642674190000|2022-01-20 10:23:10|302.44|300.84|302.44|300.84|302.56|300.96|302.44|300.84|0
1642674200000|2022-01-20 10:23:20|302.69|301.09|302.69|301.09|302.69|301.09|302.69|301.09|0
1642674210000|2022-01-20 10:23:30|303.19|301.59|303.44|301.84|303.44|301.84|303.19|301.59|0
1642674230000|2022-01-20 10:23:50|303.69|302.09|303.94|302.34|303.94|302.34|303.69|302.09|0
1642674240000|2022-01-20 10:24:00|303.81|302.21|303.94|302.34|303.94|302.34|303.69|302.09|0
1642674250000|2022-01-20 10:24:10|304.19|302.59|304.19|302.59|304.19|302.59|303.94|302.34|0
1642674260000|2022-01-20 10:24:20|304.69|303.09|304.69|303.09|304.69|303.09|304.69|303.09|0
1642674270000|2022-01-20 10:24:30|304.44|302.84|304.69|303.09|304.69|303.09|304.44|302.84|0
1642674280000|2022-01-20 10:24:40|304.93|303.33|304.8|303.2|304.93|303.33|304.69|303.09|0
1642674290000|2022-01-20 10:24:50|304.69|303.09|304.69|303.09|304.69|303.09|304.19|302.59|0
1642674300000|2022-01-20 10:25:00|304.44|302.84|304.44|302.84|304.44|302.84|304.44|302.84|0
1642674310000|2022-01-20 10:25:10|304.69|303.09|304.69|303.09|304.69|303.09|304.69|303.09|0
1642674320000|2022-01-20 10:25:20|304.44|302.84|304.44|302.84|304.69|303.09|304.44|302.84|0
1642674330000|2022-01-20 10:25:30|304.69|303.09|304.69|303.09|304.69|303.09|304.69|303.09|0
1642674340000|2022-01-20 10:25:40|304.19|302.59|304.19|302.59|304.44|302.84|304.19|302.59|0
1642674350000|2022-01-20 10:25:50|303.94|302.34|304.31|302.71|304.31|302.71|303.94|302.34|0
1642674360000|2022-01-20 10:26:00|303.94|302.34|303.94|302.34|303.94|302.34|303.94|302.34|0
1642674370000|2022-01-20 10:26:10|303.69|302.09|304.06|302.46|304.19|302.59|303.69|302.09|0
1642674380000|2022-01-20 10:26:20|303.94|302.34|304.44|302.84|304.44|302.84|303.94|302.34|0
1642674390000|2022-01-20 10:26:30|304.31|302.71|303.81|302.21|304.31|302.71|303.81|302.21|0
1642674400000|2022-01-20 10:26:40|303.94|302.34|303.81|302.21|303.94|302.34|303.69|302.09|0
1642674410000|2022-01-20 10:26:50|303.69|302.09|303.44|301.84|303.69|302.09|303.44|301.84|0
1642674420000|2022-01-20 10:27:00|303.56|301.96|303.69|302.09|303.69|302.09|303.44|301.84|0
1642674430000|2022-01-20 10:27:10|303.94|302.34|303.94|302.34|303.94|302.34|303.94|302.34|0
1642674440000|2022-01-20 10:27:20|303.69|302.09|303.69|302.09|303.94|302.34|303.69|302.09|0
1642674450000|2022-01-20 10:27:30|303.94|302.34|303.69|302.09|303.94|302.34|303.69|302.09|0
1642674460000|2022-01-20 10:27:40|303.44|301.84|303.44|301.84|303.44|301.84|303.44|301.84|0
1642674490000|2022-01-20 10:28:10|303.19|301.59|303.31|301.71|303.31|301.71|303.19|301.59|0
1642674500000|2022-01-20 10:28:20|303.44|301.84|303.19|301.59|303.44|301.84|303.19|301.59|0
1642674510000|2022-01-20 10:28:30|302.94|301.34|302.44|300.84|302.94|301.34|302.44|300.84|0
1642674520000|2022-01-20 10:28:40|302.56|300.96|302.19|300.59|302.56|300.96|302.19|300.59|0
1642674530000|2022-01-20 10:28:50|302.44|300.84|302.44|300.84|302.44|300.84|302.44|300.84|0
1642674540000|2022-01-20 10:29:00|302.56|300.96|302.69|301.09|302.69|301.09|302.56|300.96|0
1642674550000|2022-01-20 10:29:10|302.94|301.34|302.94|301.34|302.94|301.34|302.94|301.34|0
1642674560000|2022-01-20 10:29:20|302.69|301.09|302.94|301.34|302.94|301.34|302.44|300.84|0
1642674570000|2022-01-20 10:29:30|303.19|301.59|303.19|301.59|303.44|301.84|303.19|301.59|0
1642674580000|2022-01-20 10:29:40|303.31|301.71|303.44|301.84|303.44|301.84|303.31|301.71|0
1642674590000|2022-01-20 10:29:50|303.69|302.09|303.69|302.09|303.69|302.09|303.69|302.09|0
1642674600000|2022-01-20 10:30:00|303.19|301.59|303.19|301.59|303.19|301.59|303.19|301.59|0
1642674610000|2022-01-20 10:30:10|302.94|301.34|303.19|301.59|303.19|301.59|302.94|301.34|0
1642674620000|2022-01-20 10:30:20|302.94|301.34|302.94|301.34|302.94|301.34|302.94|301.34|0
1642674630000|2022-01-20 10:30:30|303.19|301.59|303.19|301.59|303.19|301.59|302.94|301.34|0
1642674640000|2022-01-20 10:30:40|302.94|301.34|302.94|301.34|302.94|301.34|302.94|301.34|0
1642674650000|2022-01-20 10:30:50|303.06|301.46|303.19|301.59|303.19|301.59|303.06|301.46|0
1642674660000|2022-01-20 10:31:00|302.94|301.34|303.44|301.84|303.44|301.84|302.94|301.34|0
1642674670000|2022-01-20 10:31:10|303.19|301.59|303.44|301.84|303.44|301.84|303.19|301.59|0
1642674680000|2022-01-20 10:31:20|302.94|301.34|302.69|301.09|302.94|301.34|302.69|301.09|0
1642674690000|2022-01-20 10:31:30|302.19|300.59|302.06|300.46|302.19|300.59|301.94|300.34|0
1642674700000|2022-01-20 10:31:40|302.19|300.59|302.06|300.46|302.19|300.59|302.06|300.46|0
1642674710000|2022-01-20 10:31:50|302.19|300.59|301.94|300.34|302.19|300.59|301.94|300.34|0
1642674720000|2022-01-20 10:32:00|301.81|300.21|301.81|300.21|301.94|300.34|301.81|300.21|0
1642674730000|2022-01-20 10:32:10|301.94|300.34|301.06|299.46|301.94|300.34|301.06|299.46|0
1642674740000|2022-01-20 10:32:20|300.94|299.34|301.19|299.59|301.19|299.59|300.94|299.34|0
1642674750000|2022-01-20 10:32:30|301.06|299.46|301.19|299.59|301.19|299.59|300.94|299.34|0
1642674760000|2022-01-20 10:32:40|301.44|299.84|301.69|300.09|301.69|300.09|301.44|299.84|0
1642674770000|2022-01-20 10:32:50|301.94|300.34|301.81|300.21|301.94|300.34|301.69|300.09|0
1642674780000|2022-01-20 10:33:00|301.44|299.84|301.44|299.84|301.44|299.84|301.19|299.59|0
1642674790000|2022-01-20 10:33:10|301.19|299.59|300.94|299.34|301.19|299.59|300.94|299.34|0
1642674800000|2022-01-20 10:33:20|301.06|299.46|300.94|299.34|301.06|299.46|300.94|299.34|0
1642674810000|2022-01-20 10:33:30|300.81|299.21|300.81|299.21|300.81|299.21|300.81|299.21|0
1642674820000|2022-01-20 10:33:40|301.19|299.59|300.94|299.34|301.19|299.59|300.94|299.34|0
1642674840000|2022-01-20 10:34:00|301.06|299.46|301.31|299.71|301.31|299.71|301.06|299.46|0
1642674850000|2022-01-20 10:34:10|301.44|299.84|300.69|299.09|301.44|299.84|300.69|299.09|0
1642674860000|2022-01-20 10:34:20|300.94|299.34|300.94|299.34|300.94|299.34|300.94|299.34|0
1642674870000|2022-01-20 10:34:30|301.44|299.84|301.19|299.59|301.44|299.84|301.19|299.59|0
1642674880000|2022-01-20 10:34:40|300.94|299.34|301.19|299.59|301.19|299.59|300.94|299.34|0
1642674890000|2022-01-20 10:34:50|301.44|299.84|301.19|299.59|301.44|299.84|301.19|299.59|0
1642674900000|2022-01-20 10:35:00|300.69|299.09|300.44|298.84|300.69|299.09|300.19|298.59|0
1642674910000|2022-01-20 10:35:10|300.19|298.59|300.19|298.59|300.19|298.59|300.19|298.59|0
1642674920000|2022-01-20 10:35:20|299.94|298.34|300.44|298.84|300.44|298.84|299.94|298.34|0
1642674930000|2022-01-20 10:35:30|300.56|298.96|300.19|298.59|300.56|298.96|300.19|298.59|0
1642674940000|2022-01-20 10:35:40|299.94|298.34|299.94|298.34|300.19|298.59|299.94|298.34|0
1642674950000|2022-01-20 10:35:50|300.19|298.59|299.94|298.34|300.19|298.59|299.94|298.34|0
1642674960000|2022-01-20 10:36:00|300.19|298.59|300.69|299.09|300.69|299.09|300.19|298.59|0
1642674970000|2022-01-20 10:36:10|300.94|299.34|300.69|299.09|300.94|299.34|300.69|299.09|0
1642674980000|2022-01-20 10:36:20|300.81|299.21|300.69|299.09|300.94|299.34|300.69|299.09|0
1642674990000|2022-01-20 10:36:30|300.94|299.34|300.94|299.34|300.94|299.34|300.94|299.34|0
1642675000000|2022-01-20 10:36:40|300.81|299.21|300.69|299.09|300.94|299.34|300.69|299.09|0
1642675010000|2022-01-20 10:36:50|301.19|299.59|301.19|299.59|301.31|299.71|301.19|299.59|0
1642675020000|2022-01-20 10:37:00|300.94|299.34|301.31|299.71|301.31|299.71|300.81|299.21|0
1642675030000|2022-01-20 10:37:10|301.44|299.84|301.44|299.84|301.56|299.96|301.44|299.84|0
1642675040000|2022-01-20 10:37:20|301.19|299.59|300.44|298.84|301.19|299.59|300.44|298.84|0
1642675050000|2022-01-20 10:37:30|300.56|298.96|300.44|298.84|300.56|298.96|300.44|298.84|0
1642675060000|2022-01-20 10:37:40|300.69|299.09|300.69|299.09|300.69|299.09|300.69|299.09|0
1642675070000|2022-01-20 10:37:50|300.94|299.34|300.94|299.34|300.94|299.34|300.94|299.34|0
1642675080000|2022-01-20 10:38:00|301.19|299.59|301.44|299.84|301.44|299.84|301.19|299.59|0
1642675090000|2022-01-20 10:38:10|301.19|299.59|301.44|299.84|301.44|299.84|301.06|299.46|0
1642675110000|2022-01-20 10:38:30|301.69|300.09|301.81|300.21|301.81|300.21|301.69|300.09|0
1642675120000|2022-01-20 10:38:40|301.94|300.34|301.81|300.21|301.94|300.34|301.81|300.21|0
1642675130000|2022-01-20 10:38:50|301.94|300.34|301.94|300.34|301.94|300.34|301.94|300.34|0
1642675140000|2022-01-20 10:39:00|301.81|300.21|302.19|300.59|302.19|300.59|301.69|300.09|0
1642675170000|2022-01-20 10:39:30|301.94|300.34|301.94|300.34|301.94|300.34|301.94|300.34|0
1642675180000|2022-01-20 10:39:40|301.69|300.09|301.94|300.34|301.94|300.34|301.69|300.09|0
1642675190000|2022-01-20 10:39:50|301.81|300.21|301.94|300.34|301.94|300.34|301.69|300.09|0
1642675200000|2022-01-20 10:40:00|302.19|300.59|302.31|300.71|302.31|300.71|302.19|300.59|0
1642675210000|2022-01-20 10:40:10|301.94|300.34|301.81|300.21|301.94|300.34|301.81|300.21|0
1642675220000|2022-01-20 10:40:20|301.69|300.09|301.56|299.96|301.69|300.09|301.56|299.96|0
1642675230000|2022-01-20 10:40:30|301.69|300.09|301.94|300.34|301.94|300.34|301.69|300.09|0
1642675240000|2022-01-20 10:40:40|301.69|300.09|301.69|300.09|301.69|300.09|301.69|300.09|0
1642675250000|2022-01-20 10:40:50|302.06|300.46|302.06|300.46|302.06|300.46|302.06|300.46|0
1642675260000|2022-01-20 10:41:00|302.19|300.59|302.69|301.09|302.69|301.09|302.19|300.59|0
1642675270000|2022-01-20 10:41:10|302.44|300.84|302.69|301.09|302.69|301.09|302.44|300.84|0
1642675280000|2022-01-20 10:41:20|302.56|300.96|302.69|301.09|302.69|301.09|302.56|300.96|0
1642675290000|2022-01-20 10:41:30|302.44|300.84|302.81|301.21|302.81|301.21|302.44|300.84|0
1642675300000|2022-01-20 10:41:40|302.94|301.34|302.94|301.34|302.94|301.34|302.94|301.34|0
1642675320000|2022-01-20 10:42:00|302.69|301.09|302.81|301.21|302.81|301.21|302.69|301.09|0
1642675330000|2022-01-20 10:42:10|302.69|301.09|302.94|301.34|302.94|301.34|302.69|301.09|0
1642675340000|2022-01-20 10:42:20|302.69|301.09|302.94|301.34|302.94|301.34|302.69|301.09|0
1642675360000|2022-01-20 10:42:40|303.18|301.58|303.05|301.45|303.18|301.58|302.94|301.34|0
1642675370000|2022-01-20 10:42:50|302.94|301.34|302.94|301.34|302.94|301.34|302.94|301.34|0
1642675380000|2022-01-20 10:43:00|302.81|301.21|302.94|301.34|302.94|301.34|302.81|301.21|0
1642675390000|2022-01-20 10:43:10|303.18|301.58|303.18|301.58|303.3|301.7|303.18|301.58|0
1642675400000|2022-01-20 10:43:20|303.05|301.45|303.05|301.45|303.05|301.45|303.05|301.45|0
1642675410000|2022-01-20 10:43:30|303.18|301.58|303.18|301.58|303.18|301.58|302.69|301.09|0
1642675420000|2022-01-20 10:43:40|303.05|301.45|303.18|301.58|303.18|301.58|302.93|301.33|0
1642675430000|2022-01-20 10:43:50|303.05|301.45|302.81|301.21|303.05|301.45|302.81|301.21|0
1642675440000|2022-01-20 10:44:00|302.69|301.09|302.93|301.33|302.93|301.33|302.69|301.09|0
1642675450000|2022-01-20 10:44:10|303.05|301.45|303.18|301.58|303.18|301.58|303.05|301.45|0
1642675460000|2022-01-20 10:44:20|302.69|301.09|302.69|301.09|302.69|301.09|302.69|301.09|0
1642675470000|2022-01-20 10:44:30|303.18|301.58|303.18|301.58|303.18|301.58|303.18|301.58|0
1642675490000|2022-01-20 10:44:50|303.43|301.83|302.93|301.33|303.43|301.83|302.93|301.33|0
1642675520000|2022-01-20 10:45:20|302.8|301.2|302.8|301.2|302.8|301.2|302.8|301.2|0
1642675530000|2022-01-20 10:45:30|302.93|301.33|302.8|301.2|302.93|301.33|302.8|301.2|0
1642675540000|2022-01-20 10:45:40|302.69|301.09|302.93|301.33|302.93|301.33|302.69|301.09|0
1642675580000|2022-01-20 10:46:20|302.8|301.2|302.8|301.2|302.8|301.2|302.8|301.2|0
1642675590000|2022-01-20 10:46:30|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642675640000|2022-01-20 10:47:20|303.18|301.58|303.18|301.58|303.18|301.58|303.18|301.58|0
1642675680000|2022-01-20 10:48:00|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1642675700000|2022-01-20 10:48:20|303.3|301.7|303.18|301.58|303.3|301.7|303.18|301.58|0
1642675720000|2022-01-20 10:48:40|303.43|301.83|302.93|301.33|303.43|301.83|302.93|301.33|0
1642675730000|2022-01-20 10:48:50|303.18|301.58|303.3|301.7|303.3|301.7|303.18|301.58|0
1642675740000|2022-01-20 10:49:00|303.43|301.83|303.18|301.58|303.43|301.83|303.18|301.58|0
1642675750000|2022-01-20 10:49:10|303.43|301.83|303.68|302.08|303.68|302.08|303.43|301.83|0
1642675760000|2022-01-20 10:49:20|303.43|301.83|303.68|302.08|303.68|302.08|303.43|301.83|0
1642675790000|2022-01-20 10:49:50|303.43|301.83|303.18|301.58|303.43|301.83|303.18|301.58|0
1642675800000|2022-01-20 10:50:00|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642675810000|2022-01-20 10:50:10|302.68|301.08|302.8|301.2|302.8|301.2|302.68|301.08|0
1642675820000|2022-01-20 10:50:20|302.93|301.33|303.18|301.58|303.18|301.58|302.93|301.33|0
1642675830000|2022-01-20 10:50:30|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642675840000|2022-01-20 10:50:40|303.18|301.58|303.18|301.58|303.18|301.58|303.18|301.58|0
1642675850000|2022-01-20 10:50:50|303.43|301.83|303.43|301.83|303.43|301.83|303.3|301.7|0
1642675860000|2022-01-20 10:51:00|303.18|301.58|303.18|301.58|303.18|301.58|302.93|301.33|0
1642675870000|2022-01-20 10:51:10|303.05|301.45|303.18|301.58|303.18|301.58|302.93|301.33|0
1642675880000|2022-01-20 10:51:20|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1642675890000|2022-01-20 10:51:30|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642675900000|2022-01-20 10:51:40|303.8|302.2|303.8|302.2|303.93|302.33|303.8|302.2|0
1642675910000|2022-01-20 10:51:50|303.93|302.33|303.68|302.08|303.93|302.33|303.68|302.08|0
1642675920000|2022-01-20 10:52:00|303.3|301.7|303.43|301.83|303.43|301.83|303.3|301.7|0
1642675940000|2022-01-20 10:52:20|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642675950000|2022-01-20 10:52:30|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642675970000|2022-01-20 10:52:50|303.3|301.7|303.3|301.7|303.43|301.83|303.3|301.7|0
1642675980000|2022-01-20 10:53:00|303.43|301.83|303.18|301.58|303.43|301.83|303.18|301.58|0
1642676000000|2022-01-20 10:53:20|303.3|301.7|303.55|301.95|303.55|301.95|303.18|301.58|0
1642676010000|2022-01-20 10:53:30|303.68|302.08|303.8|302.2|303.93|302.33|303.68|302.08|0
1642676020000|2022-01-20 10:53:40|303.68|302.08|303.68|302.08|303.8|302.2|303.68|302.08|0
1642676030000|2022-01-20 10:53:50|303.43|301.83|303.68|302.08|303.68|302.08|303.43|301.83|0
1642676040000|2022-01-20 10:54:00|303.8|302.2|303.8|302.2|303.8|302.2|303.8|302.2|0
1642676050000|2022-01-20 10:54:10|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642676070000|2022-01-20 10:54:30|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642676080000|2022-01-20 10:54:40|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642676090000|2022-01-20 10:54:50|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642676100000|2022-01-20 10:55:00|304.05|302.45|304.43|302.83|304.43|302.83|303.93|302.33|0
1642676110000|2022-01-20 10:55:10|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642676120000|2022-01-20 10:55:20|303.93|302.33|303.68|302.08|303.93|302.33|303.68|302.08|0
1642676130000|2022-01-20 10:55:30|303.93|302.33|303.93|302.33|303.93|302.33|303.8|302.2|0
1642676140000|2022-01-20 10:55:40|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642676170000|2022-01-20 10:56:10|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1642676180000|2022-01-20 10:56:20|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642676190000|2022-01-20 10:56:30|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1642676200000|2022-01-20 10:56:40|304.18|302.58|303.93|302.33|304.18|302.58|303.93|302.33|0
1642676210000|2022-01-20 10:56:50|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642676220000|2022-01-20 10:57:00|303.8|302.2|303.43|301.83|303.8|302.2|303.43|301.83|0
1642676230000|2022-01-20 10:57:10|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642676240000|2022-01-20 10:57:20|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642676250000|2022-01-20 10:57:30|304.18|302.58|303.68|302.08|304.18|302.58|303.68|302.08|0
1642676260000|2022-01-20 10:57:40|303.93|302.33|303.93|302.33|303.93|302.33|303.8|302.2|0
1642676270000|2022-01-20 10:57:50|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642676290000|2022-01-20 10:58:10|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1642676300000|2022-01-20 10:58:20|303.68|302.08|303.68|302.08|303.68|302.08|303.55|301.95|0
1642676310000|2022-01-20 10:58:30|303.43|301.83|303.43|301.83|303.68|302.08|303.43|301.83|0
1642676320000|2022-01-20 10:58:40|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642676330000|2022-01-20 10:58:50|303.43|301.83|303.18|301.58|303.43|301.83|303.18|301.58|0
1642676340000|2022-01-20 10:59:00|303.43|301.83|303.43|301.83|303.68|302.08|303.43|301.83|0
1642676350000|2022-01-20 10:59:10|303.3|301.7|303.18|301.58|303.3|301.7|303.18|301.58|0
1642676360000|2022-01-20 10:59:20|302.93|301.33|302.55|300.95|302.93|301.33|302.43|300.83|0
1642676370000|2022-01-20 10:59:30|302.93|301.33|302.93|301.33|303.18|301.58|302.93|301.33|0
1642676380000|2022-01-20 10:59:40|303.05|301.45|303.05|301.45|303.05|301.45|302.93|301.33|0
1642676390000|2022-01-20 10:59:50|303.18|301.58|303.93|302.33|303.93|302.33|303.18|301.58|0
1642676400000|2022-01-20 11:00:00|304.18|302.58|304.68|303.08|304.68|303.08|303.93|302.33|0
1642676410000|2022-01-20 11:00:10|304.43|302.83|304.55|302.95|304.68|303.08|304.43|302.83|0
1642676420000|2022-01-20 11:00:20|304.68|303.08|305.18|303.58|305.18|303.58|304.68|303.08|0
1642676430000|2022-01-20 11:00:30|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642676440000|2022-01-20 11:00:40|305.68|304.08|305.68|304.08|305.93|304.33|305.43|303.83|0
1642676450000|2022-01-20 11:00:50|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642676460000|2022-01-20 11:01:00|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642676470000|2022-01-20 11:01:10|305.93|304.33|305.68|304.08|305.93|304.33|305.68|304.08|0
1642676480000|2022-01-20 11:01:20|305.18|303.58|304.93|303.33|305.18|303.58|304.93|303.33|0
1642676490000|2022-01-20 11:01:30|305.18|303.58|305.68|304.08|305.68|304.08|305.18|303.58|0
1642676500000|2022-01-20 11:01:40|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642676510000|2022-01-20 11:01:50|305.93|304.33|306.18|304.58|306.18|304.58|305.93|304.33|0
1642676520000|2022-01-20 11:02:00|305.93|304.33|306.18|304.58|306.18|304.58|305.93|304.33|0
1642676530000|2022-01-20 11:02:10|305.68|304.08|305.93|304.33|305.93|304.33|305.68|304.08|0
1642676540000|2022-01-20 11:02:20|306.18|304.58|305.18|303.58|306.43|304.83|305.18|303.58|0
1642676550000|2022-01-20 11:02:30|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642676560000|2022-01-20 11:02:40|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642676580000|2022-01-20 11:03:00|305.68|304.08|305.43|303.83|305.68|304.08|305.43|303.83|0
1642676590000|2022-01-20 11:03:10|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642676600000|2022-01-20 11:03:20|306.68|305.08|306.18|304.58|306.68|305.08|306.18|304.58|0
1642676610000|2022-01-20 11:03:30|306.43|304.83|305.93|304.33|306.43|304.83|305.93|304.33|0
1642676620000|2022-01-20 11:03:40|306.18|304.58|306.43|304.83|306.43|304.83|306.18|304.58|0
1642676630000|2022-01-20 11:03:50|306.68|305.08|306.68|305.08|306.68|305.08|306.43|304.83|0
1642676640000|2022-01-20 11:04:00|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642676650000|2022-01-20 11:04:10|306.68|305.08|307.18|305.58|307.18|305.58|306.68|305.08|0
1642676660000|2022-01-20 11:04:20|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642676670000|2022-01-20 11:04:30|307.18|305.58|306.43|304.83|307.18|305.58|306.43|304.83|0
1642676680000|2022-01-20 11:04:40|306.55|304.95|306.93|305.33|306.93|305.33|306.43|304.83|0
1642676690000|2022-01-20 11:04:50|306.68|305.08|306.68|305.08|306.93|305.33|306.68|305.08|0
1642676700000|2022-01-20 11:05:00|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642676710000|2022-01-20 11:05:10|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642676720000|2022-01-20 11:05:20|307.3|305.7|307.68|306.08|307.68|306.08|307.3|305.7|0
1642676730000|2022-01-20 11:05:30|308.18|306.58|307.68|306.08|308.18|306.58|307.68|306.08|0
1642676740000|2022-01-20 11:05:40|307.43|305.83|307.3|305.7|307.68|306.08|307.3|305.7|0
1642676750000|2022-01-20 11:05:50|307.18|305.58|307.68|306.08|307.68|306.08|307.18|305.58|0
1642676760000|2022-01-20 11:06:00|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642676770000|2022-01-20 11:06:10|307.93|306.33|307.43|305.83|308.18|306.58|307.43|305.83|0
1642676780000|2022-01-20 11:06:20|307.68|306.08|307.43|305.83|307.68|306.08|307.43|305.83|0
1642676790000|2022-01-20 11:06:30|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642676800000|2022-01-20 11:06:40|307.43|305.83|307.18|305.58|307.43|305.83|307.18|305.58|0
1642676810000|2022-01-20 11:06:50|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642676820000|2022-01-20 11:07:00|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642676830000|2022-01-20 11:07:10|307.93|306.33|307.68|306.08|307.93|306.33|307.68|306.08|0
1642676840000|2022-01-20 11:07:20|307.93|306.33|307.93|306.33|308.18|306.58|307.93|306.33|0
1642676850000|2022-01-20 11:07:30|308.18|306.58|308.18|306.58|308.18|306.58|308.05|306.45|0
1642676860000|2022-01-20 11:07:40|307.93|306.33|308.18|306.58|308.43|306.83|307.93|306.33|0
1642676870000|2022-01-20 11:07:50|308.3|306.7|308.43|306.83|308.43|306.83|308.18|306.58|0
1642676880000|2022-01-20 11:08:00|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1642676890000|2022-01-20 11:08:10|307.93|306.33|308.18|306.58|308.18|306.58|307.93|306.33|0
1642676900000|2022-01-20 11:08:20|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1642676910000|2022-01-20 11:08:30|308.3|306.7|308.55|306.95|308.55|306.95|308.3|306.7|0
1642676920000|2022-01-20 11:08:40|308.43|306.83|308.18|306.58|308.43|306.83|308.18|306.58|0
1642676930000|2022-01-20 11:08:50|308.05|306.45|308.05|306.45|308.05|306.45|307.93|306.33|0
1642676940000|2022-01-20 11:09:00|307.93|306.33|308.18|306.58|308.18|306.58|307.93|306.33|0
1642676960000|2022-01-20 11:09:20|308.43|306.83|308.18|306.58|308.43|306.83|308.18|306.58|0
1642676970000|2022-01-20 11:09:30|307.93|306.33|308.18|306.58|308.18|306.58|307.93|306.33|0
1642676980000|2022-01-20 11:09:40|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1642676990000|2022-01-20 11:09:50|307.68|306.08|307.68|306.08|307.8|306.2|307.68|306.08|0
1642677000000|2022-01-20 11:10:00|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642677010000|2022-01-20 11:10:10|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642677020000|2022-01-20 11:10:20|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1642677030000|2022-01-20 11:10:30|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1642677040000|2022-01-20 11:10:40|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1642677050000|2022-01-20 11:10:50|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1642677060000|2022-01-20 11:11:00|308.18|306.58|308.43|306.83|308.43|306.83|308.18|306.58|0
1642677070000|2022-01-20 11:11:10|308.68|307.08|308.43|306.83|308.68|307.08|308.43|306.83|0
1642677080000|2022-01-20 11:11:20|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1642677090000|2022-01-20 11:11:30|307.93|306.33|307.68|306.08|307.93|306.33|307.68|306.08|0
1642677100000|2022-01-20 11:11:40|307.93|306.33|308.18|306.58|308.18|306.58|307.93|306.33|0
1642677110000|2022-01-20 11:11:50|308.68|307.08|308.68|307.08|308.68|307.08|308.68|307.08|0
1642677120000|2022-01-20 11:12:00|308.43|306.83|308.18|306.58|308.68|307.08|308.18|306.58|0
1642677130000|2022-01-20 11:12:10|308.3|306.7|308.18|306.58|308.3|306.7|308.18|306.58|0
1642677140000|2022-01-20 11:12:20|308.68|307.08|308.3|306.7|308.68|307.08|308.18|306.58|0
1642677150000|2022-01-20 11:12:30|308.18|306.58|308.43|306.83|308.43|306.83|308.18|306.58|0
1642677160000|2022-01-20 11:12:40|308.55|306.95|308.18|306.58|308.68|307.08|308.18|306.58|0
1642677170000|2022-01-20 11:12:50|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1642677180000|2022-01-20 11:13:00|308.55|306.95|308.18|306.58|308.55|306.95|308.18|306.58|0
1642677210000|2022-01-20 11:13:30|308.43|306.83|307.93|306.33|308.43|306.83|307.93|306.33|0
1642677220000|2022-01-20 11:13:40|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642677230000|2022-01-20 11:13:50|307.8|306.2|307.68|306.08|307.8|306.2|307.68|306.08|0
1642677240000|2022-01-20 11:14:00|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642677250000|2022-01-20 11:14:10|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642677260000|2022-01-20 11:14:20|307.18|305.58|306.43|304.83|307.18|305.58|306.43|304.83|0
1642677270000|2022-01-20 11:14:30|306.18|304.58|306.3|304.7|306.43|304.83|306.18|304.58|0
1642677280000|2022-01-20 11:14:40|306.43|304.83|306.43|304.83|306.68|305.08|306.43|304.83|0
1642677290000|2022-01-20 11:14:50|306.68|305.08|306.68|305.08|306.93|305.33|306.68|305.08|0
1642677300000|2022-01-20 11:15:00|307.68|306.08|307.93|306.33|307.93|306.33|307.43|305.83|0
1642677310000|2022-01-20 11:15:10|307.68|306.08|307.8|306.2|307.8|306.2|307.68|306.08|0
1642677320000|2022-01-20 11:15:20|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1642677330000|2022-01-20 11:15:30|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1642677340000|2022-01-20 11:15:40|307.68|306.08|308.18|306.58|308.18|306.58|307.68|306.08|0
1642677350000|2022-01-20 11:15:50|308.68|307.08|308.43|306.83|308.68|307.08|308.43|306.83|0
1642677360000|2022-01-20 11:16:00|308.68|307.08|308.68|307.08|308.68|307.08|308.43|306.83|0
1642677370000|2022-01-20 11:16:10|308.55|306.95|308.68|307.08|308.68|307.08|308.55|306.95|0
1642677380000|2022-01-20 11:16:20|310.43|308.83|310.43|308.83|310.43|308.83|310.43|308.83|0
1642677390000|2022-01-20 11:16:30|310.05|308.45|310.43|308.83|310.43|308.83|310.05|308.45|0
1642677400000|2022-01-20 11:16:40|310.3|308.7|310.43|308.83|310.68|309.08|310.3|308.7|0
1642677410000|2022-01-20 11:16:50|310.68|309.08|310.55|308.95|310.68|309.08|310.55|308.95|0
1642677420000|2022-01-20 11:17:00|310.68|309.08|310.43|308.83|310.68|309.08|310.43|308.83|0
1642677430000|2022-01-20 11:17:10|311.18|309.58|311.18|309.58|311.18|309.58|310.93|309.33|0
1642677440000|2022-01-20 11:17:20|311.05|309.45|311.18|309.58|311.18|309.58|310.93|309.33|0
1642677450000|2022-01-20 11:17:30|310.93|309.33|310.8|309.2|310.93|309.33|310.68|309.08|0
1642677460000|2022-01-20 11:17:40|310.68|309.08|310.68|309.08|310.68|309.08|310.18|308.58|0
1642677470000|2022-01-20 11:17:50|310.93|309.33|310.93|309.33|310.93|309.33|310.93|309.33|0
1642677480000|2022-01-20 11:18:00|310.68|309.08|309.93|308.33|310.68|309.08|309.93|308.33|0
1642677490000|2022-01-20 11:18:10|310.18|308.58|309.93|308.33|310.18|308.58|309.93|308.33|0
1642677500000|2022-01-20 11:18:20|310.18|308.58|309.93|308.33|310.18|308.58|309.68|308.08|0
1642677510000|2022-01-20 11:18:30|310.18|308.58|310.18|308.58|310.18|308.58|309.93|308.33|0
1642677520000|2022-01-20 11:18:40|309.93|308.33|309.93|308.33|310.18|308.58|309.93|308.33|0
1642677530000|2022-01-20 11:18:50|309.68|308.08|309.93|308.33|310.18|308.58|309.68|308.08|0
1642677540000|2022-01-20 11:19:00|310.43|308.83|310.18|308.58|310.43|308.83|310.18|308.58|0
1642677550000|2022-01-20 11:19:10|310.43|308.83|310.18|308.58|310.43|308.83|310.18|308.58|0
1642677560000|2022-01-20 11:19:20|310.43|308.83|310.93|309.33|310.93|309.33|310.43|308.83|0
1642677570000|2022-01-20 11:19:30|310.68|309.08|310.68|309.08|310.93|309.33|310.68|309.08|0
1642677580000|2022-01-20 11:19:40|310.43|308.83|310.18|308.58|310.43|308.83|309.93|308.33|0
1642677590000|2022-01-20 11:19:50|309.93|308.33|310.18|308.58|310.18|308.58|309.93|308.33|0
1642677600000|2022-01-20 11:20:00|310.43|308.83|310.43|308.83|310.43|308.83|310.18|308.58|0
1642677610000|2022-01-20 11:20:10|310.18|308.58|310.43|308.83|310.43|308.83|310.18|308.58|0
1642677620000|2022-01-20 11:20:20|310.18|308.58|309.68|308.08|310.18|308.58|309.68|308.08|0
1642677630000|2022-01-20 11:20:30|309.55|307.95|308.93|307.33|309.68|308.08|308.93|307.33|0
1642677640000|2022-01-20 11:20:40|309.18|307.58|308.93|307.33|309.18|307.58|308.93|307.33|0
1642677660000|2022-01-20 11:21:00|308.68|307.08|308.93|307.33|308.93|307.33|308.68|307.08|0
1642677670000|2022-01-20 11:21:10|308.68|307.08|308.93|307.33|308.93|307.33|308.68|307.08|0
1642677680000|2022-01-20 11:21:20|309.18|307.58|308.93|307.33|309.18|307.58|308.93|307.33|0
1642677690000|2022-01-20 11:21:30|309.18|307.58|308.8|307.2|309.18|307.58|308.8|307.2|0
1642677700000|2022-01-20 11:21:40|308.93|307.33|308.93|307.33|308.93|307.33|308.93|307.33|0
1642677710000|2022-01-20 11:21:50|309.18|307.58|309.18|307.58|309.18|307.58|309.18|307.58|0
1642677720000|2022-01-20 11:22:00|309.43|307.83|309.68|308.08|309.68|308.08|309.43|307.83|0
1642677730000|2022-01-20 11:22:10|309.93|308.33|309.68|308.08|309.93|308.33|309.68|308.08|0
1642677740000|2022-01-20 11:22:20|309.8|308.2|309.68|308.08|309.8|308.2|309.68|308.08|0
1642677750000|2022-01-20 11:22:30|309.8|308.2|309.43|307.83|309.8|308.2|309.43|307.83|0
1642677760000|2022-01-20 11:22:40|309.18|307.58|309.05|307.45|309.18|307.58|308.93|307.33|0
1642677770000|2022-01-20 11:22:50|309.18|307.58|308.93|307.33|309.18|307.58|308.93|307.33|0
1642677780000|2022-01-20 11:23:00|308.68|307.08|308.93|307.33|308.93|307.33|308.68|307.08|0
1642677790000|2022-01-20 11:23:10|309.18|307.58|309.18|307.58|309.18|307.58|309.18|307.58|0
1642677800000|2022-01-20 11:23:20|309.05|307.45|309.3|307.7|309.43|307.83|309.05|307.45|0
1642677810000|2022-01-20 11:23:30|309.43|307.83|309.43|307.83|309.43|307.83|309.43|307.83|0
1642677820000|2022-01-20 11:23:40|309.68|308.08|309.68|308.08|309.68|308.08|309.68|308.08|0
1642677830000|2022-01-20 11:23:50|309.43|307.83|309.68|308.08|309.68|308.08|309.43|307.83|0
1642677840000|2022-01-20 11:24:00|309.18|307.58|309.18|307.58|309.18|307.58|309.18|307.58|0
1642677850000|2022-01-20 11:24:10|308.93|307.33|309.18|307.58|309.18|307.58|308.93|307.33|0
1642677860000|2022-01-20 11:24:20|309.43|307.83|309.43|307.83|309.43|307.83|309.18|307.58|0
1642677880000|2022-01-20 11:24:40|309.68|308.08|309.93|308.33|309.93|308.33|309.68|308.08|0
1642677890000|2022-01-20 11:24:50|309.68|308.08|309.68|308.08|309.93|308.33|309.68|308.08|0
1642677900000|2022-01-20 11:25:00|309.43|307.83|309.93|308.33|309.93|308.33|309.43|307.83|0
1642677910000|2022-01-20 11:25:10|309.68|308.08|309.93|308.33|309.93|308.33|309.68|308.08|0
1642677920000|2022-01-20 11:25:20|309.68|308.08|309.93|308.33|309.93|308.33|309.68|308.08|0
1642677930000|2022-01-20 11:25:30|309.68|308.08|309.68|308.08|309.68|308.08|309.68|308.08|0
1642677940000|2022-01-20 11:25:40|309.8|308.2|309.8|308.2|309.8|308.2|309.8|308.2|0
1642677950000|2022-01-20 11:25:50|309.68|308.08|309.68|308.08|309.93|308.33|309.68|308.08|0
1642677960000|2022-01-20 11:26:00|309.8|308.2|309.93|308.33|309.93|308.33|309.68|308.08|0
1642677970000|2022-01-20 11:26:10|309.68|308.08|309.68|308.08|309.68|308.08|309.68|308.08|0
1642677980000|2022-01-20 11:26:20|309.8|308.2|309.43|307.83|309.93|308.33|309.43|307.83|0
1642677990000|2022-01-20 11:26:30|309.68|308.08|309.68|308.08|309.68|308.08|309.43|307.83|0
1642678000000|2022-01-20 11:26:40|309.18|307.58|309.18|307.58|309.18|307.58|309.18|307.58|0
1642678010000|2022-01-20 11:26:50|308.93|307.33|308.93|307.33|309.05|307.45|308.93|307.33|0
1642678020000|2022-01-20 11:27:00|309.05|307.45|309.68|308.08|309.68|308.08|309.05|307.45|0
1642678030000|2022-01-20 11:27:10|309.93|308.33|309.93|308.33|310.18|308.58|309.93|308.33|0
1642678040000|2022-01-20 11:27:20|310.18|308.58|310.18|308.58|310.18|308.58|309.93|308.33|0
1642678050000|2022-01-20 11:27:30|309.93|308.33|310.05|308.45|310.18|308.58|309.93|308.33|0
1642678060000|2022-01-20 11:27:40|309.93|308.33|310.18|308.58|310.18|308.58|309.93|308.33|0
1642678080000|2022-01-20 11:28:00|310.43|308.83|310.93|309.33|310.93|309.33|310.43|308.83|0
1642678090000|2022-01-20 11:28:10|310.68|309.08|309.93|308.33|310.68|309.08|309.93|308.33|0
1642678100000|2022-01-20 11:28:20|309.68|308.08|310.18|308.58|310.18|308.58|309.68|308.08|0
1642678120000|2022-01-20 11:28:40|310.43|308.83|310.18|308.58|310.68|309.08|310.18|308.58|0
1642678130000|2022-01-20 11:28:50|310.3|308.7|310.43|308.83|310.43|308.83|310.3|308.7|0
1642678140000|2022-01-20 11:29:00|309.93|308.33|309.68|308.08|309.93|308.33|309.68|308.08|0
1642678150000|2022-01-20 11:29:10|310.18|308.58|310.18|308.58|310.18|308.58|310.18|308.58|0
1642678160000|2022-01-20 11:29:20|309.93|308.33|309.68|308.08|309.93|308.33|309.68|308.08|0
1642678170000|2022-01-20 11:29:30|309.43|307.83|309.18|307.58|309.43|307.83|309.18|307.58|0
1642678180000|2022-01-20 11:29:40|309.43|307.83|308.93|307.33|309.43|307.83|308.93|307.33|0
1642678190000|2022-01-20 11:29:50|309.18|307.58|309.05|307.45|309.18|307.58|308.93|307.33|0
1642678200000|2022-01-20 11:30:00|309.18|307.58|308.93|307.33|309.18|307.58|308.93|307.33|0
1642678210000|2022-01-20 11:30:10|308.68|307.08|308.68|307.08|308.68|307.08|308.68|307.08|0
1642678220000|2022-01-20 11:30:20|308.8|307.2|307.93|306.33|308.8|307.2|307.68|306.08|0
1642678230000|2022-01-20 11:30:30|308.05|306.45|307.93|306.33|308.05|306.45|307.93|306.33|0
1642678240000|2022-01-20 11:30:40|308.18|306.58|307.93|306.33|308.18|306.58|307.93|306.33|0
1642678250000|2022-01-20 11:30:50|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642678260000|2022-01-20 11:31:00|307.8|306.2|308.05|306.45|308.05|306.45|307.8|306.2|0
1642678270000|2022-01-20 11:31:10|307.68|306.08|307.68|306.08|307.68|306.08|307.43|305.83|0
1642678280000|2022-01-20 11:31:20|307.8|306.2|307.43|305.83|307.8|306.2|307.43|305.83|0
1642678290000|2022-01-20 11:31:30|307.68|306.08|307.55|305.95|307.68|306.08|307.55|305.95|0
1642678300000|2022-01-20 11:31:40|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642678310000|2022-01-20 11:31:50|307.3|305.7|307.43|305.83|307.43|305.83|307.18|305.58|0
1642678320000|2022-01-20 11:32:00|307.68|306.08|307.18|305.58|307.68|306.08|307.18|305.58|0
1642678330000|2022-01-20 11:32:10|307.3|305.7|307.43|305.83|307.43|305.83|307.3|305.7|0
1642678340000|2022-01-20 11:32:20|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642678360000|2022-01-20 11:32:40|307.3|305.7|307.68|306.08|307.68|306.08|307.3|305.7|0
1642678370000|2022-01-20 11:32:50|307.93|306.33|307.93|306.33|307.93|306.33|307.68|306.08|0
1642678380000|2022-01-20 11:33:00|307.8|306.2|307.8|306.2|307.8|306.2|307.8|306.2|0
1642678390000|2022-01-20 11:33:10|307.93|306.33|307.3|305.7|307.93|306.33|307.3|305.7|0
1642678400000|2022-01-20 11:33:20|307.43|305.83|307.68|306.08|307.93|306.33|307.43|305.83|0
1642678410000|2022-01-20 11:33:30|307.55|305.95|307.43|305.83|307.55|305.95|307.43|305.83|0
1642678430000|2022-01-20 11:33:50|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642678440000|2022-01-20 11:34:00|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642678450000|2022-01-20 11:34:10|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1642678460000|2022-01-20 11:34:20|307.18|305.58|306.68|305.08|307.18|305.58|306.68|305.08|0
1642678470000|2022-01-20 11:34:30|306.43|304.83|306.18|304.58|306.43|304.83|306.18|304.58|0
1642678480000|2022-01-20 11:34:40|306.43|304.83|306.55|304.95|306.55|304.95|306.43|304.83|0
1642678490000|2022-01-20 11:34:50|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642678500000|2022-01-20 11:35:00|306.68|305.08|306.43|304.83|306.68|305.08|306.43|304.83|0
1642678510000|2022-01-20 11:35:10|306.68|305.08|306.93|305.33|306.93|305.33|306.68|305.08|0
1642678520000|2022-01-20 11:35:20|306.8|305.2|307.43|305.83|307.43|305.83|306.8|305.2|0
1642678530000|2022-01-20 11:35:30|307.18|305.58|306.68|305.08|307.18|305.58|306.68|305.08|0
1642678540000|2022-01-20 11:35:40|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1642678550000|2022-01-20 11:35:50|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642678560000|2022-01-20 11:36:00|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642678570000|2022-01-20 11:36:10|307.68|306.08|307.43|305.83|307.68|306.08|307.43|305.83|0
1642678580000|2022-01-20 11:36:20|307.3|305.7|306.68|305.08|307.3|305.7|306.68|305.08|0
1642678590000|2022-01-20 11:36:30|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642678610000|2022-01-20 11:36:50|307.18|305.58|307.18|305.58|307.3|305.7|307.18|305.58|0
1642678620000|2022-01-20 11:37:00|307.3|305.7|307.43|305.83|307.55|305.95|307.3|305.7|0
1642678630000|2022-01-20 11:37:10|307.18|305.58|307.43|305.83|307.43|305.83|307.18|305.58|0
1642678640000|2022-01-20 11:37:20|307.18|305.58|307.43|305.83|307.43|305.83|307.05|305.45|0
1642678650000|2022-01-20 11:37:30|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642678660000|2022-01-20 11:37:40|307.05|305.45|306.93|305.33|307.05|305.45|306.93|305.33|0
1642678670000|2022-01-20 11:37:50|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642678680000|2022-01-20 11:38:00|307.05|305.45|306.93|305.33|307.05|305.45|306.93|305.33|0
1642678690000|2022-01-20 11:38:10|307.18|305.58|307.43|305.83|307.43|305.83|307.18|305.58|0
1642678700000|2022-01-20 11:38:20|307.18|305.58|307.3|305.7|307.3|305.7|306.93|305.33|0
1642678710000|2022-01-20 11:38:30|307.18|305.58|307.18|305.58|307.3|305.7|307.18|305.58|0
1642678720000|2022-01-20 11:38:40|307.43|305.83|307.18|305.58|307.43|305.83|307.18|305.58|0
1642678730000|2022-01-20 11:38:50|307.43|305.83|307.68|306.08|307.93|306.33|307.43|305.83|0
1642678740000|2022-01-20 11:39:00|307.43|305.83|307.55|305.95|307.68|306.08|307.43|305.83|0
1642678750000|2022-01-20 11:39:10|307.68|306.08|307.18|305.58|307.68|306.08|307.18|305.58|0
1642678760000|2022-01-20 11:39:20|307.05|305.45|307.05|305.45|307.05|305.45|307.05|305.45|0
1642678770000|2022-01-20 11:39:30|307.18|305.58|307.18|305.58|307.43|305.83|307.18|305.58|0
1642678780000|2022-01-20 11:39:40|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642678790000|2022-01-20 11:39:50|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1642678800000|2022-01-20 11:40:00|307.8|306.2|307.93|306.33|307.93|306.33|307.68|306.08|0
1642678810000|2022-01-20 11:40:10|307.8|306.2|307.93|306.33|307.93|306.33|307.68|306.08|0
1642678820000|2022-01-20 11:40:20|307.8|306.2|308.05|306.45|308.05|306.45|307.8|306.2|0
1642678830000|2022-01-20 11:40:30|307.68|306.08|307.68|306.08|307.93|306.33|307.68|306.08|0
1642678840000|2022-01-20 11:40:40|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1642678850000|2022-01-20 11:40:50|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642678860000|2022-01-20 11:41:00|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642678870000|2022-01-20 11:41:10|307.55|305.95|307.68|306.08|307.68|306.08|307.55|305.95|0
1642678880000|2022-01-20 11:41:20|307.43|305.83|307.55|305.95|307.55|305.95|307.43|305.83|0
1642678890000|2022-01-20 11:41:30|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642678900000|2022-01-20 11:41:40|307.55|305.95|307.43|305.83|307.55|305.95|307.43|305.83|0
1642678910000|2022-01-20 11:41:50|307.3|305.7|307.18|305.58|307.3|305.7|307.18|305.58|0
1642678920000|2022-01-20 11:42:00|306.93|305.33|306.68|305.08|306.93|305.33|306.68|305.08|0
1642678930000|2022-01-20 11:42:10|306.55|304.95|306.68|305.08|306.68|305.08|306.55|304.95|0
1642678940000|2022-01-20 11:42:20|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1642678950000|2022-01-20 11:42:30|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642678970000|2022-01-20 11:42:50|307.3|305.7|307.05|305.45|307.3|305.7|307.05|305.45|0
1642678980000|2022-01-20 11:43:00|307.18|305.58|307.05|305.45|307.18|305.58|307.05|305.45|0
1642678990000|2022-01-20 11:43:10|306.93|305.33|307.18|305.58|307.3|305.7|306.93|305.33|0
1642679000000|2022-01-20 11:43:20|307.3|305.7|307.43|305.83|307.43|305.83|307.18|305.58|0
1642679010000|2022-01-20 11:43:30|307.18|305.58|306.93|305.33|307.3|305.7|306.93|305.33|0
1642679030000|2022-01-20 11:43:50|307.18|305.58|307.05|305.45|307.18|305.58|307.05|305.45|0
1642679040000|2022-01-20 11:44:00|306.93|305.33|306.43|304.83|306.93|305.33|306.43|304.83|0
1642679050000|2022-01-20 11:44:10|306.68|305.08|306.68|305.08|306.8|305.2|306.68|305.08|0
1642679060000|2022-01-20 11:44:20|306.43|304.83|306.3|304.7|306.43|304.83|306.18|304.58|0
1642679070000|2022-01-20 11:44:30|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642679090000|2022-01-20 11:44:50|305.93|304.33|305.68|304.08|305.93|304.33|305.68|304.08|0
1642679100000|2022-01-20 11:45:00|305.93|304.33|305.18|303.58|305.93|304.33|305.18|303.58|0
1642679110000|2022-01-20 11:45:10|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642679120000|2022-01-20 11:45:20|304.93|303.33|304.18|302.58|304.93|303.33|304.18|302.58|0
1642679130000|2022-01-20 11:45:30|304.43|302.83|304.55|302.95|304.68|303.08|304.43|302.83|0
1642679140000|2022-01-20 11:45:40|304.18|302.58|303.43|301.83|304.18|302.58|303.43|301.83|0
1642679150000|2022-01-20 11:45:50|304.18|302.58|303.68|302.08|304.18|302.58|303.68|302.08|0
1642679160000|2022-01-20 11:46:00|303.93|302.33|303.68|302.08|303.93|302.33|303.43|301.83|0
1642679170000|2022-01-20 11:46:10|303.55|301.95|303.18|301.58|303.55|301.95|303.18|301.58|0
1642679180000|2022-01-20 11:46:20|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1642679190000|2022-01-20 11:46:30|303.55|301.95|303.68|302.08|303.68|302.08|303.55|301.95|0
1642679200000|2022-01-20 11:46:40|303.43|301.83|303.55|301.95|303.68|302.08|303.43|301.83|0
1642679210000|2022-01-20 11:46:50|303.68|302.08|303.55|301.95|303.93|302.33|303.55|301.95|0
1642679220000|2022-01-20 11:47:00|303.68|302.08|303.18|301.58|303.68|302.08|303.18|301.58|0
1642679230000|2022-01-20 11:47:10|303.3|301.7|303.18|301.58|303.3|301.7|302.93|301.33|0
1642679240000|2022-01-20 11:47:20|302.93|301.33|303.68|302.08|303.68|302.08|302.93|301.33|0
1642679250000|2022-01-20 11:47:30|303.93|302.33|304.43|302.83|304.43|302.83|303.93|302.33|0
1642679260000|2022-01-20 11:47:40|304.18|302.58|304.18|302.58|304.18|302.58|303.93|302.33|0
1642679270000|2022-01-20 11:47:50|303.93|302.33|304.05|302.45|304.05|302.45|303.93|302.33|0
1642679280000|2022-01-20 11:48:00|304.18|302.58|303.68|302.08|304.18|302.58|303.68|302.08|0
1642679290000|2022-01-20 11:48:10|304.18|302.58|304.43|302.83|304.43|302.83|304.05|302.45|0
1642679300000|2022-01-20 11:48:20|304.55|302.95|304.43|302.83|304.55|302.95|304.43|302.83|0
1642679310000|2022-01-20 11:48:30|304.68|303.08|304.68|303.08|304.93|303.33|304.68|303.08|0
1642679320000|2022-01-20 11:48:40|304.43|302.83|304.3|302.7|304.43|302.83|304.18|302.58|0
1642679330000|2022-01-20 11:48:50|304.18|302.58|304.43|302.83|304.43|302.83|304.18|302.58|0
1642679340000|2022-01-20 11:49:00|304.18|302.58|304.68|303.08|304.68|303.08|304.18|302.58|0
1642679350000|2022-01-20 11:49:10|304.8|303.2|304.93|303.33|304.93|303.33|304.68|303.08|0
1642679360000|2022-01-20 11:49:20|304.68|303.08|304.93|303.33|304.93|303.33|304.68|303.08|0
1642679370000|2022-01-20 11:49:30|305.18|303.58|304.68|303.08|305.18|303.58|304.68|303.08|0
1642679380000|2022-01-20 11:49:40|304.93|303.33|305.05|303.45|305.05|303.45|304.93|303.33|0
1642679390000|2022-01-20 11:49:50|305.18|303.58|305.18|303.58|305.18|303.58|304.93|303.33|0
1642679400000|2022-01-20 11:50:00|305.05|303.45|305.3|303.7|305.3|303.7|305.05|303.45|0
1642679410000|2022-01-20 11:50:10|305.18|303.58|305.68|304.08|305.68|304.08|305.18|303.58|0
1642679420000|2022-01-20 11:50:20|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642679430000|2022-01-20 11:50:30|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1642679440000|2022-01-20 11:50:40|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642679450000|2022-01-20 11:50:50|306.3|304.7|306.43|304.83|306.43|304.83|306.18|304.58|0
1642679460000|2022-01-20 11:51:00|306.3|304.7|306.68|305.08|306.68|305.08|306.3|304.7|0
1642679470000|2022-01-20 11:51:10|306.55|304.95|306.43|304.83|306.68|305.08|306.43|304.83|0
1642679480000|2022-01-20 11:51:20|306.68|305.08|306.43|304.83|306.68|305.08|306.43|304.83|0
1642679490000|2022-01-20 11:51:30|306.68|305.08|306.93|305.33|306.93|305.33|306.68|305.08|0
1642679500000|2022-01-20 11:51:40|306.8|305.2|306.43|304.83|306.8|305.2|306.43|304.83|0
1642679510000|2022-01-20 11:51:50|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642679520000|2022-01-20 11:52:00|306.93|305.33|307.18|305.58|307.18|305.58|306.93|305.33|0
1642679530000|2022-01-20 11:52:10|307.43|305.83|307.3|305.7|307.43|305.83|307.18|305.58|0
1642679540000|2022-01-20 11:52:20|306.93|305.33|307.18|305.58|307.18|305.58|306.93|305.33|0
1642679550000|2022-01-20 11:52:30|307.05|305.45|306.8|305.2|307.05|305.45|306.8|305.2|0
1642679560000|2022-01-20 11:52:40|306.68|305.08|305.93|304.33|306.68|305.08|305.93|304.33|0
1642679570000|2022-01-20 11:52:50|305.8|304.2|305.93|304.33|305.93|304.33|305.8|304.2|0
1642679580000|2022-01-20 11:53:00|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642679590000|2022-01-20 11:53:10|305.93|304.33|305.68|304.08|305.93|304.33|305.68|304.08|0
1642679600000|2022-01-20 11:53:20|305.93|304.33|306.18|304.58|306.18|304.58|305.93|304.33|0
1642679610000|2022-01-20 11:53:30|305.93|304.33|305.68|304.08|305.93|304.33|305.68|304.08|0
1642679620000|2022-01-20 11:53:40|305.8|304.2|305.68|304.08|305.8|304.2|305.68|304.08|0
1642679630000|2022-01-20 11:53:50|305.8|304.2|305.68|304.08|305.93|304.33|305.68|304.08|0
1642679640000|2022-01-20 11:54:00|305.55|303.95|305.3|303.7|305.55|303.95|305.3|303.7|0
1642679650000|2022-01-20 11:54:10|304.68|303.08|304.93|303.33|304.93|303.33|304.68|303.08|0
1642679660000|2022-01-20 11:54:20|304.68|303.08|304.43|302.83|304.68|303.08|304.43|302.83|0
1642679670000|2022-01-20 11:54:30|304.68|303.08|304.68|303.08|304.93|303.33|304.68|303.08|0
1642679680000|2022-01-20 11:54:40|304.93|303.33|304.93|303.33|304.93|303.33|304.68|303.08|0
1642679690000|2022-01-20 11:54:50|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642679700000|2022-01-20 11:55:00|304.93|303.33|305.18|303.58|305.43|303.83|304.93|303.33|0
1642679710000|2022-01-20 11:55:10|305.43|303.83|305.68|304.08|305.68|304.08|305.43|303.83|0
1642679720000|2022-01-20 11:55:20|305.93|304.33|306.05|304.45|306.05|304.45|305.93|304.33|0
1642679730000|2022-01-20 11:55:30|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642679740000|2022-01-20 11:55:40|305.68|304.08|305.68|304.08|305.8|304.2|305.68|304.08|0
1642679760000|2022-01-20 11:56:00|305.93|304.33|306.18|304.58|306.18|304.58|305.93|304.33|0
1642679770000|2022-01-20 11:56:10|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642679780000|2022-01-20 11:56:20|306.18|304.58|306.05|304.45|306.18|304.58|305.93|304.33|0
1642679790000|2022-01-20 11:56:30|305.93|304.33|305.93|304.33|305.93|304.33|305.8|304.2|0
1642679800000|2022-01-20 11:56:40|306.18|304.58|306.05|304.45|306.18|304.58|306.05|304.45|0
1642679810000|2022-01-20 11:56:50|305.68|304.08|305.68|304.08|305.8|304.2|305.68|304.08|0
1642679820000|2022-01-20 11:57:00|305.43|303.83|305.43|303.83|305.43|303.83|305.18|303.58|0
1642679830000|2022-01-20 11:57:10|305.8|304.2|305.68|304.08|305.8|304.2|305.68|304.08|0
1642679840000|2022-01-20 11:57:20|305.55|303.95|306.18|304.58|306.18|304.58|305.55|303.95|0
1642679850000|2022-01-20 11:57:30|306.05|304.45|306.68|305.08|306.8|305.2|306.05|304.45|0
1642679860000|2022-01-20 11:57:40|306.8|305.2|306.93|305.33|306.93|305.33|306.68|305.08|0
1642679870000|2022-01-20 11:57:50|307.18|305.58|306.93|305.33|307.43|305.83|306.93|305.33|0
1642679880000|2022-01-20 11:58:00|307.93|306.33|307.68|306.08|307.93|306.33|307.68|306.08|0
1642679890000|2022-01-20 11:58:10|308.18|306.58|307.93|306.33|308.18|306.58|307.68|306.08|0
1642679900000|2022-01-20 11:58:20|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642679910000|2022-01-20 11:58:30|307.93|306.33|308.18|306.58|308.18|306.58|307.93|306.33|0
1642679920000|2022-01-20 11:58:40|307.8|306.2|308.05|306.45|308.18|306.58|307.8|306.2|0
1642679930000|2022-01-20 11:58:50|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1642679940000|2022-01-20 11:59:00|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1642679950000|2022-01-20 11:59:10|307.68|306.08|307.8|306.2|307.93|306.33|307.68|306.08|0
1642679960000|2022-01-20 11:59:20|307.68|306.08|307.93|306.33|307.93|306.33|307.68|306.08|0
1642679970000|2022-01-20 11:59:30|307.68|306.08|307.68|306.08|307.93|306.33|307.68|306.08|0
1642679980000|2022-01-20 11:59:40|307.43|305.83|307.18|305.58|307.43|305.83|307.18|305.58|0
1642679990000|2022-01-20 11:59:50|307.3|305.7|307.43|305.83|307.43|305.83|307.3|305.7|0
1642680000000|2022-01-20 12:00:00|307.18|305.58|307.18|305.58|307.43|305.83|307.18|305.58|0
1642680010000|2022-01-20 12:00:10|306.93|305.33|306.43|304.83|306.93|305.33|306.43|304.83|0
1642680020000|2022-01-20 12:00:20|306.68|305.08|306.43|304.83|306.68|305.08|306.43|304.83|0
1642680030000|2022-01-20 12:00:30|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642680040000|2022-01-20 12:00:40|305.93|304.33|305.93|304.33|305.93|304.33|305.8|304.2|0
1642680050000|2022-01-20 12:00:50|306.05|304.45|306.18|304.58|306.18|304.58|305.93|304.33|0
1642680060000|2022-01-20 12:01:00|306.43|304.83|305.43|303.83|306.43|304.83|305.43|303.83|0
1642680070000|2022-01-20 12:01:10|305.68|304.08|304.68|303.08|305.68|304.08|304.68|303.08|0
1642680080000|2022-01-20 12:01:20|304.43|302.83|305.18|303.58|305.18|303.58|304.43|302.83|0
1642680090000|2022-01-20 12:01:30|305.43|303.83|305.93|304.33|305.93|304.33|305.43|303.83|0
1642680100000|2022-01-20 12:01:40|306.18|304.58|306.3|304.7|306.3|304.7|306.18|304.58|0
1642680110000|2022-01-20 12:01:50|306.43|304.83|306.68|305.08|306.68|305.08|306.18|304.58|0
1642680120000|2022-01-20 12:02:00|306.8|305.2|306.8|305.2|306.8|305.2|306.8|305.2|0
1642680130000|2022-01-20 12:02:10|306.93|305.33|306.68|305.08|306.93|305.33|306.68|305.08|0
1642680140000|2022-01-20 12:02:20|306.18|304.58|306.43|304.83|306.43|304.83|306.18|304.58|0
1642680160000|2022-01-20 12:02:40|306.8|305.2|307.43|305.83|307.43|305.83|306.68|305.08|0
1642680170000|2022-01-20 12:02:50|307.68|306.08|308.3|306.7|308.3|306.7|307.68|306.08|0
1642680180000|2022-01-20 12:03:00|308.43|306.83|308.43|306.83|308.43|306.83|307.93|306.33|0
1642680190000|2022-01-20 12:03:10|308.68|307.08|307.43|305.83|308.68|307.08|307.43|305.83|0
1642680200000|2022-01-20 12:03:20|307.3|305.7|307.68|306.08|307.68|306.08|307.3|305.7|0
1642680210000|2022-01-20 12:03:30|307.43|305.83|307.18|305.58|307.43|305.83|306.68|305.08|0
1642680220000|2022-01-20 12:03:40|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642680230000|2022-01-20 12:03:50|307.55|305.95|307.43|305.83|307.55|305.95|307.18|305.58|0
1642680240000|2022-01-20 12:04:00|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642680250000|2022-01-20 12:04:10|307.68|306.08|307.68|306.08|307.68|306.08|307.43|305.83|0
1642680260000|2022-01-20 12:04:20|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642680270000|2022-01-20 12:04:30|307.68|306.08|308.18|306.58|308.18|306.58|307.43|305.83|0
1642680280000|2022-01-20 12:04:40|307.93|306.33|308.05|306.45|308.05|306.45|307.93|306.33|0
1642680290000|2022-01-20 12:04:50|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1642680300000|2022-01-20 12:05:00|308.3|306.7|307.93|306.33|308.43|306.83|307.93|306.33|0
1642680310000|2022-01-20 12:05:10|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642680320000|2022-01-20 12:05:20|307.43|305.83|307.18|305.58|307.43|305.83|307.18|305.58|0
1642680330000|2022-01-20 12:05:30|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642680340000|2022-01-20 12:05:40|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642680350000|2022-01-20 12:05:50|306.68|305.08|307.43|305.83|307.43|305.83|306.68|305.08|0
1642680360000|2022-01-20 12:06:00|307.3|305.7|307.18|305.58|307.3|305.7|307.18|305.58|0
1642680370000|2022-01-20 12:06:10|306.93|305.33|306.93|305.33|306.93|305.33|306.68|305.08|0
1642680380000|2022-01-20 12:06:20|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642680390000|2022-01-20 12:06:30|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1642680400000|2022-01-20 12:06:40|307.3|305.7|306.93|305.33|307.43|305.83|306.93|305.33|0
1642680410000|2022-01-20 12:06:50|307.05|305.45|307.05|305.45|307.18|305.58|307.05|305.45|0
1642680420000|2022-01-20 12:07:00|307.18|305.58|306.68|305.08|307.18|305.58|306.68|305.08|0
1642680430000|2022-01-20 12:07:10|306.43|304.83|306.43|304.83|306.43|304.83|306.18|304.58|0
1642680440000|2022-01-20 12:07:20|306.18|304.58|306.18|304.58|306.18|304.58|305.93|304.33|0
1642680450000|2022-01-20 12:07:30|306.3|304.7|306.55|304.95|306.55|304.95|306.3|304.7|0
1642680460000|2022-01-20 12:07:40|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642680470000|2022-01-20 12:07:50|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642680480000|2022-01-20 12:08:00|306.05|304.45|306.05|304.45|306.05|304.45|306.05|304.45|0
1642680490000|2022-01-20 12:08:10|305.68|304.08|305.8|304.2|305.93|304.33|305.68|304.08|0
1642680500000|2022-01-20 12:08:20|305.68|304.08|305.68|304.08|305.93|304.33|305.68|304.08|0
1642680510000|2022-01-20 12:08:30|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1642680520000|2022-01-20 12:08:40|305.68|304.08|305.8|304.2|305.8|304.2|305.68|304.08|0
1642680530000|2022-01-20 12:08:50|305.93|304.33|305.68|304.08|305.93|304.33|305.68|304.08|0
1642680540000|2022-01-20 12:09:00|305.8|304.2|305.93|304.33|305.93|304.33|305.68|304.08|0
1642680550000|2022-01-20 12:09:10|306.18|304.58|305.68|304.08|306.18|304.58|305.68|304.08|0
1642680560000|2022-01-20 12:09:20|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642680570000|2022-01-20 12:09:30|306.18|304.58|306.05|304.45|306.18|304.58|306.05|304.45|0
1642680580000|2022-01-20 12:09:40|306.18|304.58|306.93|305.33|306.93|305.33|306.18|304.58|0
1642680590000|2022-01-20 12:09:50|307.18|305.58|307.43|305.83|307.43|305.83|307.18|305.58|0
1642680600000|2022-01-20 12:10:00|307.18|305.58|307.43|305.83|307.43|305.83|307.18|305.58|0
1642680610000|2022-01-20 12:10:10|307.68|306.08|307.43|305.83|307.68|306.08|307.43|305.83|0
1642680620000|2022-01-20 12:10:20|307.18|305.58|307.43|305.83|307.43|305.83|307.18|305.58|0
1642680630000|2022-01-20 12:10:30|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1642680640000|2022-01-20 12:10:40|307.68|306.08|306.93|305.33|307.68|306.08|306.93|305.33|0
1642680650000|2022-01-20 12:10:50|307.05|305.45|307.05|305.45|307.05|305.45|307.05|305.45|0
1642680660000|2022-01-20 12:11:00|307.18|305.58|307.18|305.58|307.18|305.58|306.93|305.33|0
1642680670000|2022-01-20 12:11:10|306.93|305.33|306.8|305.2|306.93|305.33|306.8|305.2|0
1642680680000|2022-01-20 12:11:20|306.68|305.08|307.18|305.58|307.18|305.58|306.68|305.08|0
1642680690000|2022-01-20 12:11:30|306.93|305.33|306.68|305.08|306.93|305.33|306.68|305.08|0
1642680700000|2022-01-20 12:11:40|306.43|304.83|306.18|304.58|306.43|304.83|306.05|304.45|0
1642680710000|2022-01-20 12:11:50|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642680720000|2022-01-20 12:12:00|306.68|305.08|306.93|305.33|306.93|305.33|306.68|305.08|0
1642680740000|2022-01-20 12:12:20|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642680760000|2022-01-20 12:12:40|306.93|305.33|306.68|305.08|306.93|305.33|306.68|305.08|0
1642680770000|2022-01-20 12:12:50|306.43|304.83|306.68|305.08|306.68|305.08|306.43|304.83|0
1642680780000|2022-01-20 12:13:00|306.93|305.33|307.3|305.7|307.3|305.7|306.93|305.33|0
1642680790000|2022-01-20 12:13:10|307.43|305.83|307.3|305.7|307.68|306.08|307.18|305.58|0
1642680800000|2022-01-20 12:13:20|306.93|305.33|307.05|305.45|307.05|305.45|306.8|305.2|0
1642680810000|2022-01-20 12:13:30|307.18|305.58|307.43|305.83|307.43|305.83|307.18|305.58|0
1642680820000|2022-01-20 12:13:40|307.18|305.58|307.43|305.83|307.43|305.83|307.18|305.58|0
1642680830000|2022-01-20 12:13:50|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642680840000|2022-01-20 12:14:00|307.43|305.83|307.43|305.83|307.43|305.83|307.18|305.58|0
1642680850000|2022-01-20 12:14:10|307.18|305.58|306.93|305.33|307.18|305.58|306.93|305.33|0
1642680860000|2022-01-20 12:14:20|306.68|305.08|306.55|304.95|306.68|305.08|306.55|304.95|0
1642680870000|2022-01-20 12:14:30|306.68|305.08|306.68|305.08|306.93|305.33|306.68|305.08|0
1642680880000|2022-01-20 12:14:40|306.43|304.83|306.18|304.58|306.68|305.08|306.18|304.58|0
1642680890000|2022-01-20 12:14:50|306.43|304.83|306.68|305.08|306.68|305.08|306.43|304.83|0
1642680900000|2022-01-20 12:15:00|306.93|305.33|306.18|304.58|306.93|305.33|306.18|304.58|0
1642680910000|2022-01-20 12:15:10|306.43|304.83|306.43|304.83|306.43|304.83|306.18|304.58|0
1642680920000|2022-01-20 12:15:20|306.18|304.58|306.18|304.58|306.18|304.58|305.93|304.33|0
1642680950000|2022-01-20 12:15:50|305.93|304.33|306.18|304.58|306.18|304.58|305.93|304.33|0
1642680960000|2022-01-20 12:16:00|305.93|304.33|305.93|304.33|306.18|304.58|305.93|304.33|0
1642680970000|2022-01-20 12:16:10|306.18|304.58|306.68|305.08|306.68|305.08|306.18|304.58|0
1642680980000|2022-01-20 12:16:20|306.43|304.83|306.68|305.08|306.68|305.08|306.43|304.83|0
1642680990000|2022-01-20 12:16:30|306.55|304.95|306.68|305.08|306.68|305.08|306.55|304.95|0
1642681000000|2022-01-20 12:16:40|306.55|304.95|306.68|305.08|306.68|305.08|306.55|304.95|0
1642681010000|2022-01-20 12:16:50|306.43|304.83|306.18|304.58|306.43|304.83|306.18|304.58|0
1642681020000|2022-01-20 12:17:00|305.93|304.33|306.18|304.58|306.43|304.83|305.93|304.33|0
1642681050000|2022-01-20 12:17:30|306.43|304.83|306.18|304.58|306.43|304.83|306.18|304.58|0
1642681060000|2022-01-20 12:17:40|306.55|304.95|306.43|304.83|306.55|304.95|306.18|304.58|0
1642681070000|2022-01-20 12:17:50|306.55|304.95|306.43|304.83|306.55|304.95|306.43|304.83|0
1642681080000|2022-01-20 12:18:00|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642681090000|2022-01-20 12:18:10|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642681100000|2022-01-20 12:18:20|306.3|304.7|306.43|304.83|306.43|304.83|306.18|304.58|0
1642681110000|2022-01-20 12:18:30|306.18|304.58|306.18|304.58|306.3|304.7|306.18|304.58|0
1642681120000|2022-01-20 12:18:40|306.43|304.83|305.68|304.08|306.43|304.83|305.68|304.08|0
1642681130000|2022-01-20 12:18:50|305.93|304.33|305.43|303.83|305.93|304.33|305.43|303.83|0
1642681140000|2022-01-20 12:19:00|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642681150000|2022-01-20 12:19:10|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642681160000|2022-01-20 12:19:20|305.18|303.58|304.93|303.33|305.18|303.58|304.93|303.33|0
1642681170000|2022-01-20 12:19:30|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1642681180000|2022-01-20 12:19:40|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642681200000|2022-01-20 12:20:00|304.68|303.08|304.55|302.95|304.68|303.08|304.55|302.95|0
1642681210000|2022-01-20 12:20:10|304.43|302.83|304.68|303.08|304.93|303.33|304.43|302.83|0
1642681220000|2022-01-20 12:20:20|304.55|302.95|304.43|302.83|304.55|302.95|304.43|302.83|0
1642681230000|2022-01-20 12:20:30|304.68|303.08|304.93|303.33|304.93|303.33|304.68|303.08|0
1642681240000|2022-01-20 12:20:40|304.68|303.08|305.18|303.58|305.18|303.58|304.43|302.83|0
1642681250000|2022-01-20 12:20:50|305.43|303.83|305.8|304.2|305.8|304.2|305.43|303.83|0
1642681260000|2022-01-20 12:21:00|306.18|304.58|306.43|304.83|306.68|305.08|305.93|304.33|0
1642681280000|2022-01-20 12:21:20|306.68|305.08|306.43|304.83|306.68|305.08|306.43|304.83|0
1642681290000|2022-01-20 12:21:30|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642681300000|2022-01-20 12:21:40|306.43|304.83|306.68|305.08|306.68|305.08|306.43|304.83|0
1642681320000|2022-01-20 12:22:00|306.43|304.83|306.18|304.58|306.43|304.83|306.18|304.58|0
1642681330000|2022-01-20 12:22:10|305.93|304.33|305.68|304.08|305.93|304.33|305.68|304.08|0
1642681350000|2022-01-20 12:22:30|305.93|304.33|305.68|304.08|305.93|304.33|305.43|303.83|0
1642681360000|2022-01-20 12:22:40|305.43|303.83|305.43|303.83|305.43|303.83|305.3|303.7|0
1642681370000|2022-01-20 12:22:50|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642681380000|2022-01-20 12:23:00|305.43|303.83|304.68|303.08|305.43|303.83|304.68|303.08|0
1642681390000|2022-01-20 12:23:10|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642681400000|2022-01-20 12:23:20|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642681410000|2022-01-20 12:23:30|304.68|303.08|304.68|303.08|304.93|303.33|304.68|303.08|0
1642681420000|2022-01-20 12:23:40|304.93|303.33|304.68|303.08|304.93|303.33|304.43|302.83|0
1642681430000|2022-01-20 12:23:50|305.05|303.45|304.93|303.33|305.05|303.45|304.93|303.33|0
1642681440000|2022-01-20 12:24:00|305.18|303.58|304.68|303.08|305.18|303.58|304.68|303.08|0
1642681450000|2022-01-20 12:24:10|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642681460000|2022-01-20 12:24:20|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1642681470000|2022-01-20 12:24:30|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1642681480000|2022-01-20 12:24:40|304.18|302.58|304.18|302.58|304.18|302.58|303.93|302.33|0
1642681500000|2022-01-20 12:25:00|303.93|302.33|303.68|302.08|303.93|302.33|303.43|301.83|0
1642681510000|2022-01-20 12:25:10|303.18|301.58|302.93|301.33|303.18|301.58|302.93|301.33|0
1642681520000|2022-01-20 12:25:20|303.18|301.58|302.43|300.83|303.18|301.58|302.43|300.83|0
1642681530000|2022-01-20 12:25:30|302.93|301.33|303.18|301.58|303.43|301.83|302.93|301.33|0
1642681540000|2022-01-20 12:25:40|302.93|301.33|303.18|301.58|303.18|301.58|302.68|301.08|0
1642681550000|2022-01-20 12:25:50|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642681560000|2022-01-20 12:26:00|302.68|301.08|302.93|301.33|302.93|301.33|302.68|301.08|0
1642681570000|2022-01-20 12:26:10|302.68|301.08|302.68|301.08|302.68|301.08|302.43|300.83|0
1642681580000|2022-01-20 12:26:20|302.43|300.83|303.18|301.58|303.18|301.58|302.43|300.83|0
1642681590000|2022-01-20 12:26:30|303.43|301.83|303.93|302.33|303.93|302.33|303.43|301.83|0
1642681610000|2022-01-20 12:26:50|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642681630000|2022-01-20 12:27:10|304.3|302.7|304.68|303.08|304.68|303.08|304.18|302.58|0
1642681640000|2022-01-20 12:27:20|304.18|302.58|304.43|302.83|304.43|302.83|304.18|302.58|0
1642681650000|2022-01-20 12:27:30|304.18|302.58|304.18|302.58|304.3|302.7|304.18|302.58|0
1642681660000|2022-01-20 12:27:40|303.93|302.33|303.8|302.2|303.93|302.33|303.8|302.2|0
1642681670000|2022-01-20 12:27:50|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642681680000|2022-01-20 12:28:00|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642681690000|2022-01-20 12:28:10|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642681700000|2022-01-20 12:28:20|303.68|302.08|303.43|301.83|303.68|302.08|303.43|301.83|0
1642681720000|2022-01-20 12:28:40|303.3|301.7|303.18|301.58|303.3|301.7|303.18|301.58|0
1642681730000|2022-01-20 12:28:50|303.05|301.45|303.18|301.58|303.18|301.58|303.05|301.45|0
1642681740000|2022-01-20 12:29:00|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1642681750000|2022-01-20 12:29:10|303.93|302.33|304.43|302.83|304.43|302.83|303.93|302.33|0
1642681760000|2022-01-20 12:29:20|304.3|302.7|304.18|302.58|304.3|302.7|304.18|302.58|0
1642681770000|2022-01-20 12:29:30|304.3|302.7|303.68|302.08|304.3|302.7|303.68|302.08|0
1642681780000|2022-01-20 12:29:40|304.43|302.83|304.18|302.58|304.43|302.83|304.18|302.58|0
1642681790000|2022-01-20 12:29:50|304.05|302.45|304.05|302.45|304.05|302.45|304.05|302.45|0
1642681800000|2022-01-20 12:30:00|304.18|302.58|304.68|303.08|304.68|303.08|304.18|302.58|0
1642681810000|2022-01-20 12:30:10|304.93|303.33|305.18|303.58|305.18|303.58|304.93|303.33|0
1642681820000|2022-01-20 12:30:20|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642681830000|2022-01-20 12:30:30|304.68|303.08|304.93|303.33|304.93|303.33|304.68|303.08|0
1642681850000|2022-01-20 12:30:50|304.8|303.2|304.93|303.33|304.93|303.33|304.68|303.08|0
1642681860000|2022-01-20 12:31:00|304.8|303.2|304.8|303.2|304.8|303.2|304.8|303.2|0
1642681870000|2022-01-20 12:31:10|304.93|303.33|304.18|302.58|304.93|303.33|304.18|302.58|0
1642681880000|2022-01-20 12:31:20|304.43|302.83|304.68|303.08|304.68|303.08|304.43|302.83|0
1642681890000|2022-01-20 12:31:30|304.43|302.83|303.93|302.33|304.43|302.83|303.93|302.33|0
1642681900000|2022-01-20 12:31:40|303.68|302.08|303.93|302.33|303.93|302.33|303.68|302.08|0
1642681920000|2022-01-20 12:32:00|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642681930000|2022-01-20 12:32:10|304.3|302.7|304.18|302.58|304.3|302.7|303.93|302.33|0
1642681940000|2022-01-20 12:32:20|304.43|302.83|304.68|303.08|304.68|303.08|304.43|302.83|0
1642681950000|2022-01-20 12:32:30|304.43|302.83|304.05|302.45|304.43|302.83|304.05|302.45|0
1642681960000|2022-01-20 12:32:40|304.18|302.58|303.93|302.33|304.18|302.58|303.93|302.33|0
1642681970000|2022-01-20 12:32:50|303.68|302.08|303.68|302.08|303.68|302.08|303.68|302.08|0
1642681980000|2022-01-20 12:33:00|303.93|302.33|304.43|302.83|304.43|302.83|303.93|302.33|0
1642681990000|2022-01-20 12:33:10|304.18|302.58|303.18|301.58|304.18|302.58|303.18|301.58|0
1642682000000|2022-01-20 12:33:20|303.43|301.83|302.43|300.83|303.43|301.83|302.43|300.83|0
1642682010000|2022-01-20 12:33:30|302.3|300.7|302.43|300.83|302.43|300.83|302.3|300.7|0
1642682020000|2022-01-20 12:33:40|302.18|300.58|302.68|301.08|302.68|301.08|302.18|300.58|0
1642682030000|2022-01-20 12:33:50|302.43|300.83|301.93|300.33|302.43|300.83|301.93|300.33|0
1642682040000|2022-01-20 12:34:00|302.18|300.58|302.68|301.08|302.68|301.08|302.05|300.45|0
1642682050000|2022-01-20 12:34:10|302.43|300.83|302.43|300.83|302.43|300.83|302.43|300.83|0
1642682060000|2022-01-20 12:34:20|301.93|300.33|301.18|299.58|301.93|300.33|301.18|299.58|0
1642682070000|2022-01-20 12:34:30|300.93|299.33|300.68|299.08|300.93|299.33|300.68|299.08|0
1642682080000|2022-01-20 12:34:40|300.93|299.33|300.93|299.33|300.93|299.33|300.93|299.33|0
1642682090000|2022-01-20 12:34:50|300.68|299.08|300.68|299.08|300.93|299.33|300.68|299.08|0
1642682100000|2022-01-20 12:35:00|300.18|298.58|299.93|298.33|300.18|298.58|299.93|298.33|0
1642682110000|2022-01-20 12:35:10|300.18|298.58|299.68|298.08|300.18|298.58|299.68|298.08|0
1642682120000|2022-01-20 12:35:20|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642682130000|2022-01-20 12:35:30|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1642682140000|2022-01-20 12:35:40|299.93|298.33|300.18|298.58|300.18|298.58|299.8|298.2|0
1642682150000|2022-01-20 12:35:50|300.68|299.08|300.55|298.95|300.93|299.33|300.55|298.95|0
1642682160000|2022-01-20 12:36:00|300.68|299.08|300.68|299.08|300.68|299.08|300.43|298.83|0
1642682170000|2022-01-20 12:36:10|300.43|298.83|300.68|299.08|300.68|299.08|300.18|298.58|0
1642682180000|2022-01-20 12:36:20|300.93|299.33|300.43|298.83|300.93|299.33|300.43|298.83|0
1642682190000|2022-01-20 12:36:30|300.68|299.08|300.93|299.33|300.93|299.33|300.68|299.08|0
1642682200000|2022-01-20 12:36:40|300.68|299.08|300.43|298.83|300.68|299.08|300.43|298.83|0
1642682210000|2022-01-20 12:36:50|300.68|299.08|300.18|298.58|300.68|299.08|300.18|298.58|0
1642682220000|2022-01-20 12:37:00|300.3|298.7|300.18|298.58|300.43|298.83|300.18|298.58|0
1642682230000|2022-01-20 12:37:10|300.43|298.83|300.43|298.83|300.43|298.83|300.43|298.83|0
1642682240000|2022-01-20 12:37:20|300.68|299.08|300.43|298.83|300.68|299.08|300.43|298.83|0
1642682250000|2022-01-20 12:37:30|300.68|299.08|301.18|299.58|301.18|299.58|300.68|299.08|0
1642682260000|2022-01-20 12:37:40|301.43|299.83|301.43|299.83|301.43|299.83|301.18|299.58|0
1642682270000|2022-01-20 12:37:50|301.18|299.58|300.68|299.08|301.18|299.58|300.68|299.08|0
1642682280000|2022-01-20 12:38:00|300.43|298.83|301.18|299.58|301.18|299.58|300.43|298.83|0
1642682290000|2022-01-20 12:38:10|301.05|299.45|301.18|299.58|301.18|299.58|301.05|299.45|0
1642682300000|2022-01-20 12:38:20|301.43|299.83|301.43|299.83|301.43|299.83|301.43|299.83|0
1642682310000|2022-01-20 12:38:30|301.3|299.7|301.43|299.83|301.43|299.83|301.3|299.7|0
1642682320000|2022-01-20 12:38:40|301.18|299.58|300.93|299.33|301.18|299.58|300.93|299.33|0
1642682330000|2022-01-20 12:38:50|300.68|299.08|300.68|299.08|300.68|299.08|300.68|299.08|0
1642682340000|2022-01-20 12:39:00|300.8|299.2|299.93|298.33|300.8|299.2|299.93|298.33|0
1642682350000|2022-01-20 12:39:10|300.18|298.58|300.68|299.08|300.68|299.08|300.18|298.58|0
1642682360000|2022-01-20 12:39:20|300.43|298.83|300.43|298.83|300.43|298.83|300.43|298.83|0
1642682370000|2022-01-20 12:39:30|300.68|299.08|300.68|299.08|300.68|299.08|300.68|299.08|0
1642682380000|2022-01-20 12:39:40|300.43|298.83|300.8|299.2|300.8|299.2|300.43|298.83|0
1642682390000|2022-01-20 12:39:50|300.68|299.08|300.3|298.7|300.68|299.08|299.93|298.33|0
1642682400000|2022-01-20 12:40:00|300.18|298.58|300.18|298.58|300.18|298.58|300.18|298.58|0
1642682410000|2022-01-20 12:40:10|299.93|298.33|299.18|297.58|299.93|298.33|299.18|297.58|0
1642682420000|2022-01-20 12:40:20|299.43|297.83|299.18|297.58|299.43|297.83|298.93|297.33|0
1642682430000|2022-01-20 12:40:30|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642682440000|2022-01-20 12:40:40|299.3|297.7|298.93|297.33|299.43|297.83|298.93|297.33|0
1642682450000|2022-01-20 12:40:50|298.43|296.83|297.93|296.33|298.43|296.83|297.93|296.33|0
1642682460000|2022-01-20 12:41:00|298.18|296.58|298.93|297.33|299.18|297.58|298.18|296.58|0
1642682470000|2022-01-20 12:41:10|298.43|296.83|298.93|297.33|298.93|297.33|298.43|296.83|0
1642682480000|2022-01-20 12:41:20|298.68|297.08|297.68|296.08|298.68|297.08|297.68|296.08|0
1642682490000|2022-01-20 12:41:30|297.43|295.83|297.93|296.33|297.93|296.33|297.43|295.83|0
1642682500000|2022-01-20 12:41:40|297.68|296.08|297.43|295.83|297.93|296.33|297.43|295.83|0
1642682510000|2022-01-20 12:41:50|297.68|296.08|297.43|295.83|297.68|296.08|297.43|295.83|0
1642682520000|2022-01-20 12:42:00|297.68|296.08|297.43|295.83|297.93|296.33|297.43|295.83|0
1642682530000|2022-01-20 12:42:10|297.55|295.95|297.43|295.83|297.68|296.08|297.43|295.83|0
1642682540000|2022-01-20 12:42:20|297.68|296.08|297.93|296.33|297.93|296.33|297.43|295.83|0
1642682550000|2022-01-20 12:42:30|298.18|296.58|297.68|296.08|298.18|296.58|297.18|295.58|0
1642682560000|2022-01-20 12:42:40|298.18|296.58|298.18|296.58|298.18|296.58|297.93|296.33|0
1642682570000|2022-01-20 12:42:50|297.93|296.33|298.18|296.58|298.18|296.58|297.93|296.33|0
1642682580000|2022-01-20 12:43:00|298.43|296.83|298.68|297.08|298.68|297.08|298.43|296.83|0
1642682600000|2022-01-20 12:43:20|298.43|296.83|298.43|296.83|298.43|296.83|298.43|296.83|0
1642682610000|2022-01-20 12:43:30|298.18|296.58|297.68|296.08|298.18|296.58|297.68|296.08|0
1642682620000|2022-01-20 12:43:40|297.43|295.83|297.43|295.83|297.43|295.83|297.43|295.83|0
1642682630000|2022-01-20 12:43:50|297.68|296.08|297.43|295.83|297.68|296.08|297.43|295.83|0
1642682640000|2022-01-20 12:44:00|297.18|295.58|297.18|295.58|297.43|295.83|297.18|295.58|0
1642682650000|2022-01-20 12:44:10|296.55|294.95|296.43|294.83|296.68|295.08|296.43|294.83|0
1642682660000|2022-01-20 12:44:20|296.68|295.08|296.93|295.33|296.93|295.33|296.68|295.08|0
1642682670000|2022-01-20 12:44:30|296.68|295.08|296.3|294.7|296.68|295.08|296.18|294.58|0
1642682680000|2022-01-20 12:44:40|296.43|294.83|297.18|295.58|297.18|295.58|296.43|294.83|0
1642682690000|2022-01-20 12:44:50|296.93|295.33|297.68|296.08|297.68|296.08|296.93|295.33|0
1642682700000|2022-01-20 12:45:00|297.93|296.33|297.43|295.83|297.93|296.33|297.43|295.83|0
1642682710000|2022-01-20 12:45:10|297.18|295.58|297.43|295.83|297.43|295.83|297.18|295.58|0
1642682720000|2022-01-20 12:45:20|297.18|295.58|297.68|296.08|297.68|296.08|297.18|295.58|0
1642682730000|2022-01-20 12:45:30|297.43|295.83|297.93|296.33|297.93|296.33|297.43|295.83|0
1642682740000|2022-01-20 12:45:40|297.68|296.08|298.18|296.58|298.18|296.58|297.68|296.08|0
1642682750000|2022-01-20 12:45:50|298.43|296.83|298.18|296.58|298.43|296.83|298.18|296.58|0
1642682760000|2022-01-20 12:46:00|298.43|296.83|298.18|296.58|298.43|296.83|298.18|296.58|0
1642682770000|2022-01-20 12:46:10|298.43|296.83|298.43|296.83|298.43|296.83|298.43|296.83|0
1642682780000|2022-01-20 12:46:20|298.18|296.58|298.43|296.83|298.43|296.83|298.18|296.58|0
1642682800000|2022-01-20 12:46:40|298.18|296.58|297.93|296.33|298.18|296.58|297.93|296.33|0
1642682810000|2022-01-20 12:46:50|297.68|296.08|297.68|296.08|297.68|296.08|297.43|295.83|0
1642682820000|2022-01-20 12:47:00|297.43|295.83|297.68|296.08|297.68|296.08|297.43|295.83|0
1642682840000|2022-01-20 12:47:20|298.05|296.45|298.18|296.58|298.18|296.58|298.05|296.45|0
1642682870000|2022-01-20 12:47:50|298.43|296.83|298.43|296.83|298.43|296.83|298.43|296.83|0
1642682880000|2022-01-20 12:48:00|298.18|296.58|298.43|296.83|298.43|296.83|298.18|296.58|0
1642682890000|2022-01-20 12:48:10|298.18|296.58|298.18|296.58|298.18|296.58|298.18|296.58|0
1642682900000|2022-01-20 12:48:20|297.93|296.33|297.93|296.33|298.18|296.58|297.93|296.33|0
1642682910000|2022-01-20 12:48:30|298.18|296.58|298.18|296.58|298.18|296.58|298.18|296.58|0
1642682930000|2022-01-20 12:48:50|298.43|296.83|298.93|297.33|298.93|297.33|298.43|296.83|0
1642682940000|2022-01-20 12:49:00|298.68|297.08|298.68|297.08|298.68|297.08|298.68|297.08|0
1642682950000|2022-01-20 12:49:10|298.93|297.33|298.93|297.33|298.93|297.33|298.93|297.33|0
1642682960000|2022-01-20 12:49:20|299.18|297.58|299.43|297.83|299.43|297.83|299.18|297.58|0
1642682970000|2022-01-20 12:49:30|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1642682980000|2022-01-20 12:49:40|299.93|298.33|300.43|298.83|300.43|298.83|299.93|298.33|0
1642682990000|2022-01-20 12:49:50|300.18|298.58|299.43|297.83|300.18|298.58|299.43|297.83|0
1642683000000|2022-01-20 12:50:00|299.18|297.58|298.93|297.33|299.18|297.58|298.93|297.33|0
1642683010000|2022-01-20 12:50:10|298.68|297.08|298.68|297.08|298.68|297.08|298.68|297.08|0
1642683020000|2022-01-20 12:50:20|298.93|297.33|298.93|297.33|298.93|297.33|298.93|297.33|0
1642683030000|2022-01-20 12:50:30|298.68|297.08|298.93|297.33|298.93|297.33|298.43|296.83|0
1642683040000|2022-01-20 12:50:40|299.18|297.58|298.93|297.33|299.18|297.58|298.93|297.33|0
1642683060000|2022-01-20 12:51:00|298.68|297.08|298.93|297.33|298.93|297.33|298.55|296.95|0
1642683070000|2022-01-20 12:51:10|299.18|297.58|298.93|297.33|299.18|297.58|298.93|297.33|0
1642683080000|2022-01-20 12:51:20|298.68|297.08|298.93|297.33|298.93|297.33|298.68|297.08|0
1642683090000|2022-01-20 12:51:30|298.8|297.2|298.93|297.33|298.93|297.33|298.68|297.08|0
1642683110000|2022-01-20 12:51:50|299.18|297.58|299.18|297.58|299.18|297.58|299.18|297.58|0
1642683130000|2022-01-20 12:52:10|298.93|297.33|298.93|297.33|298.93|297.33|298.93|297.33|0
1642683140000|2022-01-20 12:52:20|298.68|297.08|298.43|296.83|298.68|297.08|298.43|296.83|0
1642683150000|2022-01-20 12:52:30|299.18|297.58|299.18|297.58|299.18|297.58|299.18|297.58|0
1642683170000|2022-01-20 12:52:50|298.93|297.33|298.68|297.08|298.93|297.33|298.68|297.08|0
1642683180000|2022-01-20 12:53:00|298.93|297.33|299.18|297.58|299.18|297.58|298.93|297.33|0
1642683190000|2022-01-20 12:53:10|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642683200000|2022-01-20 12:53:20|299.18|297.58|299.68|298.08|299.68|298.08|299.18|297.58|0
1642683210000|2022-01-20 12:53:30|300.3|298.7|299.68|298.08|300.3|298.7|299.68|298.08|0
1642683220000|2022-01-20 12:53:40|299.55|297.95|299.68|298.08|299.68|298.08|299.55|297.95|0
1642683230000|2022-01-20 12:53:50|299.93|298.33|299.68|298.08|299.93|298.33|299.68|298.08|0
1642683240000|2022-01-20 12:54:00|299.8|298.2|299.8|298.2|299.8|298.2|299.8|298.2|0
1642683250000|2022-01-20 12:54:10|299.68|298.08|299.68|298.08|299.68|298.08|299.43|297.83|0
1642683260000|2022-01-20 12:54:20|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642683270000|2022-01-20 12:54:30|300.18|298.58|300.18|298.58|300.18|298.58|300.18|298.58|0
1642683280000|2022-01-20 12:54:40|300.43|298.83|300.43|298.83|300.43|298.83|300.18|298.58|0
1642683290000|2022-01-20 12:54:50|300.18|298.58|300.18|298.58|300.18|298.58|299.93|298.33|0
1642683300000|2022-01-20 12:55:00|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1642683310000|2022-01-20 12:55:10|300.43|298.83|300.18|298.58|300.43|298.83|300.18|298.58|0
1642683320000|2022-01-20 12:55:20|299.93|298.33|299.8|298.2|299.93|298.33|299.68|298.08|0
1642683330000|2022-01-20 12:55:30|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642683340000|2022-01-20 12:55:40|299.93|298.33|299.8|298.2|299.93|298.33|299.8|298.2|0
1642683350000|2022-01-20 12:55:50|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642683360000|2022-01-20 12:56:00|299.68|298.08|299.93|298.33|299.93|298.33|299.68|298.08|0
1642683370000|2022-01-20 12:56:10|300.05|298.45|300.18|298.58|300.18|298.58|300.05|298.45|0
1642683380000|2022-01-20 12:56:20|300.43|298.83|300.18|298.58|300.43|298.83|300.18|298.58|0
1642683400000|2022-01-20 12:56:40|300.05|298.45|300.18|298.58|300.18|298.58|300.05|298.45|0
1642683420000|2022-01-20 12:57:00|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642683440000|2022-01-20 12:57:20|299.68|298.08|300.18|298.58|300.18|298.58|299.68|298.08|0
1642683450000|2022-01-20 12:57:30|299.93|298.33|299.93|298.33|300.05|298.45|299.93|298.33|0
1642683460000|2022-01-20 12:57:40|300.18|298.58|300.43|298.83|300.43|298.83|300.18|298.58|0
1642683470000|2022-01-20 12:57:50|300.68|299.08|300.93|299.33|300.93|299.33|300.68|299.08|0
1642683480000|2022-01-20 12:58:00|300.68|299.08|300.68|299.08|300.8|299.2|300.68|299.08|0
1642683490000|2022-01-20 12:58:10|300.93|299.33|301.18|299.58|301.18|299.58|300.8|299.2|0
1642683500000|2022-01-20 12:58:20|301.43|299.83|301.43|299.83|301.68|300.08|301.43|299.83|0
1642683510000|2022-01-20 12:58:30|301.55|299.95|301.18|299.58|301.55|299.95|301.18|299.58|0
1642683520000|2022-01-20 12:58:40|301.05|299.45|301.43|299.83|301.43|299.83|300.93|299.33|0
1642683530000|2022-01-20 12:58:50|301.93|300.33|301.93|300.33|301.93|300.33|301.93|300.33|0
1642683540000|2022-01-20 12:59:00|301.68|300.08|301.68|300.08|301.68|300.08|301.43|299.83|0
1642683550000|2022-01-20 12:59:10|301.43|299.83|301.43|299.83|301.43|299.83|301.43|299.83|0
1642683560000|2022-01-20 12:59:20|301.68|300.08|301.43|299.83|301.68|300.08|301.43|299.83|0
1642683580000|2022-01-20 12:59:40|301.68|300.08|301.68|300.08|301.68|300.08|301.68|300.08|0
1642683590000|2022-01-20 12:59:50|301.43|299.83|301.18|299.58|301.43|299.83|301.18|299.58|0
1642683600000|2022-01-20 13:00:00|300.68|299.08|300.68|299.08|300.68|299.08|300.68|299.08|0
1642683610000|2022-01-20 13:00:10|300.43|298.83|299.68|298.08|300.43|298.83|299.68|298.08|0
1642683620000|2022-01-20 13:00:20|299.43|297.83|298.93|297.33|299.43|297.83|298.93|297.33|0
1642683630000|2022-01-20 13:00:30|298.8|297.2|297.68|296.08|298.8|297.2|297.68|296.08|0
1642683640000|2022-01-20 13:00:40|297.93|296.33|297.68|296.08|297.93|296.33|297.43|295.83|0
1642683650000|2022-01-20 13:00:50|297.43|295.83|298.18|296.58|298.18|296.58|297.43|295.83|0
1642683660000|2022-01-20 13:01:00|297.93|296.33|298.93|297.33|298.93|297.33|297.93|296.33|0
1642683670000|2022-01-20 13:01:10|298.43|296.83|298.18|296.58|298.43|296.83|298.18|296.58|0
1642683680000|2022-01-20 13:01:20|298.68|297.08|299.18|297.58|299.18|297.58|298.68|297.08|0
1642683710000|2022-01-20 13:01:50|299.43|297.83|299.18|297.58|299.43|297.83|299.18|297.58|0
1642683720000|2022-01-20 13:02:00|299.3|297.7|299.18|297.58|299.93|298.33|299.18|297.58|0
1642683730000|2022-01-20 13:02:10|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642683750000|2022-01-20 13:02:30|299.18|297.58|298.68|297.08|299.18|297.58|298.68|297.08|0
1642683760000|2022-01-20 13:02:40|299.18|297.58|299.43|297.83|299.43|297.83|299.18|297.58|0
1642683780000|2022-01-20 13:03:00|299.55|297.95|299.93|298.33|300.18|298.58|299.55|297.95|0
1642683790000|2022-01-20 13:03:10|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642683800000|2022-01-20 13:03:20|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642683810000|2022-01-20 13:03:30|299.93|298.33|299.68|298.08|299.93|298.33|299.68|298.08|0
1642683820000|2022-01-20 13:03:40|299.93|298.33|299.68|298.08|299.93|298.33|299.68|298.08|0
1642683830000|2022-01-20 13:03:50|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642683840000|2022-01-20 13:04:00|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642683850000|2022-01-20 13:04:10|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642683860000|2022-01-20 13:04:20|300.18|298.58|300.18|298.58|300.18|298.58|299.93|298.33|0
1642683870000|2022-01-20 13:04:30|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1642683880000|2022-01-20 13:04:40|300.68|299.08|300.68|299.08|300.68|299.08|300.68|299.08|0
1642683900000|2022-01-20 13:05:00|300.43|298.83|300.18|298.58|300.43|298.83|300.18|298.58|0
1642683910000|2022-01-20 13:05:10|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642683940000|2022-01-20 13:05:40|299.68|298.08|299.93|298.33|299.93|298.33|299.68|298.08|0
1642683950000|2022-01-20 13:05:50|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642683960000|2022-01-20 13:06:00|299.43|297.83|299.8|298.2|299.8|298.2|299.43|297.83|0
1642683970000|2022-01-20 13:06:10|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1642683980000|2022-01-20 13:06:20|300.43|298.83|300.43|298.83|300.43|298.83|300.43|298.83|0
1642683990000|2022-01-20 13:06:30|300.68|299.08|300.68|299.08|300.68|299.08|300.68|299.08|0
1642684000000|2022-01-20 13:06:40|300.43|298.83|300.43|298.83|300.43|298.83|300.43|298.83|0
1642684010000|2022-01-20 13:06:50|300.68|299.08|300.93|299.33|300.93|299.33|300.68|299.08|0
1642684020000|2022-01-20 13:07:00|300.68|299.08|300.18|298.58|300.68|299.08|300.18|298.58|0
1642684030000|2022-01-20 13:07:10|299.93|298.33|300.43|298.83|300.43|298.83|299.93|298.33|0
1642684040000|2022-01-20 13:07:20|300.68|299.08|300.43|298.83|300.68|299.08|300.43|298.83|0
1642684050000|2022-01-20 13:07:30|300.68|299.08|300.68|299.08|300.68|299.08|300.68|299.08|0
1642684060000|2022-01-20 13:07:40|300.43|298.83|300.43|298.83|300.43|298.83|300.43|298.83|0
1642684070000|2022-01-20 13:07:50|300.18|298.58|300.18|298.58|300.43|298.83|300.18|298.58|0
1642684080000|2022-01-20 13:08:00|299.93|298.33|300.43|298.83|300.68|299.08|299.93|298.33|0
1642684090000|2022-01-20 13:08:10|300.18|298.58|300.18|298.58|300.18|298.58|300.18|298.58|0
1642684110000|2022-01-20 13:08:30|299.18|297.58|299.43|297.83|299.43|297.83|299.18|297.58|0
1642684120000|2022-01-20 13:08:40|299.18|297.58|298.93|297.33|299.18|297.58|298.93|297.33|0
1642684130000|2022-01-20 13:08:50|299.18|297.58|299.18|297.58|299.18|297.58|299.18|297.58|0
1642684150000|2022-01-20 13:09:10|299.68|298.08|299.93|298.33|299.93|298.33|299.68|298.08|0
1642684160000|2022-01-20 13:09:20|299.68|298.08|299.93|298.33|299.93|298.33|299.68|298.08|0
1642684170000|2022-01-20 13:09:30|300.18|298.58|300.43|298.83|300.43|298.83|300.18|298.58|0
1642684180000|2022-01-20 13:09:40|300.55|298.95|300.68|299.08|300.68|299.08|300.55|298.95|0
1642684190000|2022-01-20 13:09:50|300.43|298.83|300.68|299.08|300.68|299.08|300.43|298.83|0
1642684210000|2022-01-20 13:10:10|300.93|299.33|301.18|299.58|301.18|299.58|300.8|299.2|0
1642684220000|2022-01-20 13:10:20|300.93|299.33|301.3|299.7|301.3|299.7|300.93|299.33|0
1642684230000|2022-01-20 13:10:30|301.18|299.58|300.43|298.83|301.18|299.58|300.43|298.83|0
1642684240000|2022-01-20 13:10:40|300.18|298.58|299.8|298.2|300.18|298.58|299.8|298.2|0
1642684250000|2022-01-20 13:10:50|299.18|297.58|299.68|298.08|299.68|298.08|299.18|297.58|0
1642684260000|2022-01-20 13:11:00|299.43|297.83|299.43|297.83|299.68|298.08|299.43|297.83|0
1642684270000|2022-01-20 13:11:10|299.18|297.58|299.18|297.58|299.18|297.58|299.18|297.58|0
1642684280000|2022-01-20 13:11:20|299.3|297.7|298.93|297.33|299.3|297.7|298.93|297.33|0
1642684290000|2022-01-20 13:11:30|299.18|297.58|299.18|297.58|299.18|297.58|299.18|297.58|0
1642684310000|2022-01-20 13:11:50|299.43|297.83|298.93|297.33|299.43|297.83|298.93|297.33|0
1642684320000|2022-01-20 13:12:00|298.68|297.08|298.68|297.08|298.68|297.08|298.68|297.08|0
1642684330000|2022-01-20 13:12:10|298.43|296.83|298.43|296.83|298.68|297.08|298.43|296.83|0
1642684340000|2022-01-20 13:12:20|298.18|296.58|298.18|296.58|298.43|296.83|298.18|296.58|0
1642684350000|2022-01-20 13:12:30|298.43|296.83|298.3|296.7|298.43|296.83|298.18|296.58|0
1642684360000|2022-01-20 13:12:40|298.43|296.83|299.18|297.58|299.18|297.58|298.43|296.83|0
1642684370000|2022-01-20 13:12:50|298.93|297.33|298.68|297.08|298.93|297.33|298.68|297.08|0
1642684380000|2022-01-20 13:13:00|298.93|297.33|299.18|297.58|299.18|297.58|298.93|297.33|0
1642684400000|2022-01-20 13:13:20|298.93|297.33|299.18|297.58|299.18|297.58|298.93|297.33|0
1642684410000|2022-01-20 13:13:30|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642684420000|2022-01-20 13:13:40|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642684430000|2022-01-20 13:13:50|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642684440000|2022-01-20 13:14:00|299.68|298.08|300.05|298.45|300.05|298.45|299.68|298.08|0
1642684450000|2022-01-20 13:14:10|299.93|298.33|299.93|298.33|300.18|298.58|299.93|298.33|0
1642684470000|2022-01-20 13:14:30|300.18|298.58|300.43|298.83|300.43|298.83|300.18|298.58|0
1642684480000|2022-01-20 13:14:40|300.93|299.33|301.18|299.58|301.18|299.58|300.68|299.08|0
1642684490000|2022-01-20 13:14:50|301.43|299.83|301.43|299.83|301.43|299.83|301.43|299.83|0
1642684500000|2022-01-20 13:15:00|301.18|299.58|301.43|299.83|301.43|299.83|301.18|299.58|0
1642684510000|2022-01-20 13:15:10|301.18|299.58|301.43|299.83|301.43|299.83|301.18|299.58|0
1642684520000|2022-01-20 13:15:20|301.18|299.58|301.18|299.58|301.43|299.83|301.18|299.58|0
1642684530000|2022-01-20 13:15:30|301.43|299.83|301.68|300.08|301.68|300.08|301.43|299.83|0
1642684540000|2022-01-20 13:15:40|301.93|300.33|302.18|300.58|302.18|300.58|301.93|300.33|0
1642684550000|2022-01-20 13:15:50|301.93|300.33|301.68|300.08|301.93|300.33|301.68|300.08|0
1642684560000|2022-01-20 13:16:00|301.43|299.83|301.43|299.83|301.68|300.08|301.43|299.83|0
1642684570000|2022-01-20 13:16:10|301.18|299.58|300.68|299.08|301.18|299.58|300.68|299.08|0
1642684580000|2022-01-20 13:16:20|299.93|298.33|299.68|298.08|299.93|298.33|299.68|298.08|0
1642684590000|2022-01-20 13:16:30|299.8|298.2|299.68|298.08|299.93|298.33|299.68|298.08|0
1642684610000|2022-01-20 13:16:50|299.43|297.83|299.93|298.33|299.93|298.33|299.43|297.83|0
1642684620000|2022-01-20 13:17:00|299.68|298.08|299.43|297.83|299.68|298.08|299.43|297.83|0
1642684630000|2022-01-20 13:17:10|299.93|298.33|299.93|298.33|299.93|298.33|299.68|298.08|0
1642684640000|2022-01-20 13:17:20|299.68|298.08|299.18|297.58|299.68|298.08|299.18|297.58|0
1642684650000|2022-01-20 13:17:30|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642684660000|2022-01-20 13:17:40|299.68|298.08|299.43|297.83|299.68|298.08|299.43|297.83|0
1642684710000|2022-01-20 13:18:30|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642684720000|2022-01-20 13:18:40|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642684730000|2022-01-20 13:18:50|299.68|298.08|299.93|298.33|299.93|298.33|299.68|298.08|0
1642684740000|2022-01-20 13:19:00|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642684760000|2022-01-20 13:19:20|299.43|297.83|299.68|298.08|299.68|298.08|299.43|297.83|0
1642684770000|2022-01-20 13:19:30|299.93|298.33|299.68|298.08|299.93|298.33|299.68|298.08|0
1642684780000|2022-01-20 13:19:40|299.43|297.83|299.68|298.08|299.68|298.08|299.43|297.83|0
1642684790000|2022-01-20 13:19:50|299.43|297.83|299.68|298.08|299.68|298.08|299.43|297.83|0
1642684800000|2022-01-20 13:20:00|299.43|297.83|299.18|297.58|299.43|297.83|298.93|297.33|0
1642684810000|2022-01-20 13:20:10|298.68|297.08|298.93|297.33|298.93|297.33|298.68|297.08|0
1642684820000|2022-01-20 13:20:20|299.68|298.08|299.43|297.83|299.68|298.08|299.43|297.83|0
1642684830000|2022-01-20 13:20:30|299.68|298.08|299.68|298.08|299.68|298.08|299.43|297.83|0
1642684840000|2022-01-20 13:20:40|299.43|297.83|299.18|297.58|299.43|297.83|299.18|297.58|0
1642684850000|2022-01-20 13:20:50|299.43|297.83|299.68|298.08|299.68|298.08|299.43|297.83|0
1642684860000|2022-01-20 13:21:00|299.43|297.83|299.18|297.58|299.43|297.83|299.18|297.58|0
1642684870000|2022-01-20 13:21:10|299.43|297.83|299.43|297.83|299.68|298.08|299.43|297.83|0
1642684880000|2022-01-20 13:21:20|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642684910000|2022-01-20 13:21:50|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642684920000|2022-01-20 13:22:00|300.18|298.58|300.43|298.83|300.43|298.83|300.18|298.58|0
1642684930000|2022-01-20 13:22:10|300.18|298.58|299.93|298.33|300.18|298.58|299.68|298.08|0
1642684980000|2022-01-20 13:23:00|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642684990000|2022-01-20 13:23:10|299.43|297.83|299.18|297.58|299.43|297.83|299.18|297.58|0
1642685010000|2022-01-20 13:23:30|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642685020000|2022-01-20 13:23:40|299.68|298.08|299.43|297.83|299.68|298.08|299.43|297.83|0
1642685030000|2022-01-20 13:23:50|299.18|297.58|299.18|297.58|299.18|297.58|299.18|297.58|0
1642685040000|2022-01-20 13:24:00|299.43|297.83|299.43|297.83|299.43|297.83|299.18|297.58|0
1642685050000|2022-01-20 13:24:10|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1642685060000|2022-01-20 13:24:20|299.8|298.2|299.68|298.08|299.8|298.2|299.68|298.08|0
1642685070000|2022-01-20 13:24:30|299.93|298.33|299.68|298.08|299.93|298.33|299.68|298.08|0
1642685080000|2022-01-20 13:24:40|299.55|297.95|299.43|297.83|299.55|297.95|299.43|297.83|0
1642685090000|2022-01-20 13:24:50|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642685100000|2022-01-20 13:25:00|299.43|297.83|298.43|296.83|299.43|297.83|298.43|296.83|0
1642685110000|2022-01-20 13:25:10|298.93|297.33|299.18|297.58|299.18|297.58|298.93|297.33|0
1642685120000|2022-01-20 13:25:20|298.93|297.33|298.68|297.08|298.93|297.33|298.68|297.08|0
1642685130000|2022-01-20 13:25:30|298.43|296.83|298.93|297.33|298.93|297.33|298.43|296.83|0
1642685140000|2022-01-20 13:25:40|299.18|297.58|299.43|297.83|299.43|297.83|299.18|297.58|0
1642685150000|2022-01-20 13:25:50|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642685160000|2022-01-20 13:26:00|299.93|298.33|299.68|298.08|299.93|298.33|299.43|297.83|0
1642685170000|2022-01-20 13:26:10|299.43|297.83|299.43|297.83|299.43|297.83|299.43|297.83|0
1642685180000|2022-01-20 13:26:20|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642685190000|2022-01-20 13:26:30|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1642685200000|2022-01-20 13:26:40|299.93|298.33|299.93|298.33|299.93|298.33|299.68|298.08|0
1642685220000|2022-01-20 13:27:00|300.18|298.58|300.43|298.83|300.43|298.83|300.18|298.58|0
1642685230000|2022-01-20 13:27:10|300.18|298.58|300.43|298.83|300.43|298.83|300.18|298.58|0
1642685240000|2022-01-20 13:27:20|299.93|298.33|299.93|298.33|299.93|298.33|299.68|298.08|0
1642685250000|2022-01-20 13:27:30|300.18|298.58|300.18|298.58|300.18|298.58|300.18|298.58|0
1642685260000|2022-01-20 13:27:40|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1642685270000|2022-01-20 13:27:50|299.18|297.58|298.93|297.33|299.18|297.58|298.93|297.33|0
1642685280000|2022-01-20 13:28:00|298.68|297.08|298.68|297.08|298.68|297.08|298.68|297.08|0
1642685290000|2022-01-20 13:28:10|299.18|297.58|299.43|297.83|299.43|297.83|299.18|297.58|0
1642685300000|2022-01-20 13:28:20|299.18|297.58|298.93|297.33|299.18|297.58|298.93|297.33|0
1642685310000|2022-01-20 13:28:30|298.68|297.08|298.93|297.33|298.93|297.33|298.68|297.08|0
1642685320000|2022-01-20 13:28:40|298.68|297.08|299.43|297.83|299.43|297.83|298.68|297.08|0
1642685330000|2022-01-20 13:28:50|300.68|299.08|300.43|298.83|300.68|299.08|300.43|298.83|0
1642685340000|2022-01-20 13:29:00|300.93|299.33|301.18|299.58|301.18|299.58|300.93|299.33|0
1642685350000|2022-01-20 13:29:10|301.43|299.83|301.43|299.83|301.43|299.83|301.43|299.83|0
1642685360000|2022-01-20 13:29:20|301.68|300.08|301.93|300.33|301.93|300.33|301.68|300.08|0
1642685370000|2022-01-20 13:29:30|301.68|300.08|301.68|300.08|301.68|300.08|301.68|300.08|0
1642685380000|2022-01-20 13:29:40|301.93|300.33|302.18|300.58|302.18|300.58|301.93|300.33|0
1642685390000|2022-01-20 13:29:50|301.93|300.33|301.93|300.33|301.93|300.33|301.93|300.33|0
1642685400000|2022-01-20 13:30:00|302.18|300.58|302.05|300.45|302.18|300.58|301.93|300.33|0
1642685410000|2022-01-20 13:30:10|302.18|300.58|301.93|300.33|302.18|300.58|301.93|300.33|0
1642685420000|2022-01-20 13:30:20|302.18|300.58|303.43|301.83|303.43|301.83|302.18|300.58|0
1642685430000|2022-01-20 13:30:30|302.93|301.33|303.18|301.58|303.18|301.58|302.93|301.33|0
1642685440000|2022-01-20 13:30:40|302.93|301.33|303.18|301.58|303.18|301.58|302.93|301.33|0
1642685450000|2022-01-20 13:30:50|302.93|301.33|303.18|301.58|303.18|301.58|302.93|301.33|0
1642685460000|2022-01-20 13:31:00|302.93|301.33|302.18|300.58|302.93|301.33|301.93|300.33|0
1642685470000|2022-01-20 13:31:10|301.93|300.33|301.43|299.83|301.93|300.33|301.43|299.83|0
1642685480000|2022-01-20 13:31:20|301.68|300.08|302.18|300.58|302.18|300.58|301.68|300.08|0
1642685490000|2022-01-20 13:31:30|302.43|300.83|302.68|301.08|302.68|301.08|302.43|300.83|0
1642685500000|2022-01-20 13:31:40|303.18|301.58|303.43|301.83|303.43|301.83|303.18|301.58|0
1642685510000|2022-01-20 13:31:50|303.93|302.33|304.68|303.08|304.68|303.08|303.93|302.33|0
1642685520000|2022-01-20 13:32:00|305.3|303.7|305.93|304.33|305.93|304.33|304.68|303.08|0
1642685530000|2022-01-20 13:32:10|305.43|303.83|305.68|304.08|305.68|304.08|305.43|303.83|0
1642685540000|2022-01-20 13:32:20|305.43|303.83|306.18|304.58|306.18|304.58|305.43|303.83|0
1642685550000|2022-01-20 13:32:30|306.43|304.83|307.68|306.08|307.68|306.08|306.43|304.83|0
1642685560000|2022-01-20 13:32:40|307.18|305.58|307.3|305.7|307.3|305.7|307.18|305.58|0
1642685570000|2022-01-20 13:32:50|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642685580000|2022-01-20 13:33:00|307.43|305.83|306.43|304.83|307.43|305.83|306.43|304.83|0
1642685590000|2022-01-20 13:33:10|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642685600000|2022-01-20 13:33:20|306.43|304.83|306.93|305.33|306.93|305.33|306.43|304.83|0
1642685610000|2022-01-20 13:33:30|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642685620000|2022-01-20 13:33:40|307.93|306.33|307.68|306.08|307.93|306.33|307.68|306.08|0
1642685640000|2022-01-20 13:34:00|307.93|306.33|307.93|306.33|307.93|306.33|307.68|306.08|0
1642685650000|2022-01-20 13:34:10|308.93|307.33|308.68|307.08|309.18|307.58|308.68|307.08|0
1642685660000|2022-01-20 13:34:20|308.93|307.33|309.18|307.58|309.18|307.58|308.68|307.08|0
1642685670000|2022-01-20 13:34:30|308.93|307.33|308.43|306.83|308.93|307.33|307.93|306.33|0
1642685680000|2022-01-20 13:34:40|308.68|307.08|308.68|307.08|308.93|307.33|308.43|306.83|0
1642685690000|2022-01-20 13:34:50|308.55|306.95|307.68|306.08|308.55|306.95|307.68|306.08|0
1642685700000|2022-01-20 13:35:00|307.43|305.83|306.93|305.33|307.43|305.83|306.93|305.33|0
1642685710000|2022-01-20 13:35:10|307.18|305.58|307.18|305.58|307.43|305.83|307.18|305.58|0
1642685720000|2022-01-20 13:35:20|307.43|305.83|307.18|305.58|307.43|305.83|307.18|305.58|0
1642685730000|2022-01-20 13:35:30|306.68|305.08|306.68|305.08|306.93|305.33|306.68|305.08|0
1642685740000|2022-01-20 13:35:40|306.8|305.2|306.93|305.33|306.93|305.33|306.8|305.2|0
1642685750000|2022-01-20 13:35:50|306.68|305.08|307.18|305.58|307.18|305.58|306.68|305.08|0
1642685760000|2022-01-20 13:36:00|306.93|305.33|306.68|305.08|306.93|305.33|306.68|305.08|0
1642685770000|2022-01-20 13:36:10|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1642685780000|2022-01-20 13:36:20|306.68|305.08|306.3|304.7|306.68|305.08|306.3|304.7|0
1642685790000|2022-01-20 13:36:30|306.43|304.83|306.43|304.83|306.55|304.95|306.43|304.83|0
1642685800000|2022-01-20 13:36:40|306.3|304.7|306.3|304.7|306.3|304.7|306.18|304.58|0
1642685810000|2022-01-20 13:36:50|306.18|304.58|305.8|304.2|306.18|304.58|305.8|304.2|0
1642685820000|2022-01-20 13:37:00|305.68|304.08|304.93|303.33|305.68|304.08|304.93|303.33|0
1642685830000|2022-01-20 13:37:10|304.68|303.08|304.18|302.58|304.68|303.08|304.18|302.58|0
1642685840000|2022-01-20 13:37:20|304.43|302.83|304.18|302.58|304.43|302.83|303.93|302.33|0
1642685850000|2022-01-20 13:37:30|303.93|302.33|302.93|301.33|303.93|302.33|302.93|301.33|0
1642685860000|2022-01-20 13:37:40|303.18|301.58|303.43|301.83|303.43|301.83|303.18|301.58|0
1642685870000|2022-01-20 13:37:50|303.18|301.58|303.93|302.33|303.93|302.33|303.18|301.58|0
1642685880000|2022-01-20 13:38:00|303.68|302.08|303.43|301.83|303.68|302.08|303.43|301.83|0
1642685890000|2022-01-20 13:38:10|303.18|301.58|302.93|301.33|303.18|301.58|302.93|301.33|0
1642685900000|2022-01-20 13:38:20|302.68|301.08|302.68|301.08|302.68|301.08|302.43|300.83|0
1642685910000|2022-01-20 13:38:30|302.43|300.83|302.68|301.08|302.93|301.33|302.43|300.83|0
1642685920000|2022-01-20 13:38:40|302.93|301.33|303.18|301.58|303.43|301.83|302.93|301.33|0
1642685940000|2022-01-20 13:39:00|303.3|301.7|303.43|301.83|303.43|301.83|302.93|301.33|0
1642685950000|2022-01-20 13:39:10|303.18|301.58|302.93|301.33|303.18|301.58|302.93|301.33|0
1642685960000|2022-01-20 13:39:20|303.18|301.58|303.68|302.08|303.68|302.08|303.18|301.58|0
1642685970000|2022-01-20 13:39:30|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642685980000|2022-01-20 13:39:40|304.18|302.58|304.18|302.58|304.43|302.83|303.93|302.33|0
1642685990000|2022-01-20 13:39:50|303.93|302.33|304.18|302.58|304.18|302.58|303.43|301.83|0
1642686000000|2022-01-20 13:40:00|303.93|302.33|303.18|301.58|303.93|302.33|303.18|301.58|0
1642686010000|2022-01-20 13:40:10|302.68|301.08|303.68|302.08|303.68|302.08|302.68|301.08|0
1642686020000|2022-01-20 13:40:20|303.43|301.83|303.43|301.83|303.68|302.08|303.43|301.83|0
1642686030000|2022-01-20 13:40:30|303.68|302.08|303.68|302.08|303.68|302.08|303.43|301.83|0
1642686040000|2022-01-20 13:40:40|303.93|302.33|303.68|302.08|303.93|302.33|303.68|302.08|0
1642686050000|2022-01-20 13:40:50|303.93|302.33|303.68|302.08|303.93|302.33|303.68|302.08|0
1642686060000|2022-01-20 13:41:00|303.93|302.33|304.18|302.58|304.18|302.58|303.93|302.33|0
1642686070000|2022-01-20 13:41:10|303.93|302.33|304.3|302.7|304.3|302.7|303.93|302.33|0
1642686080000|2022-01-20 13:41:20|304.43|302.83|304.43|302.83|304.68|303.08|304.43|302.83|0
1642686090000|2022-01-20 13:41:30|304.68|303.08|304.93|303.33|304.93|303.33|304.43|302.83|0
1642686100000|2022-01-20 13:41:40|304.68|303.08|304.93|303.33|304.93|303.33|304.68|303.08|0
1642686110000|2022-01-20 13:41:50|304.68|303.08|304.8|303.2|304.8|303.2|304.68|303.08|0
1642686120000|2022-01-20 13:42:00|304.93|303.33|304.68|303.08|304.93|303.33|304.68|303.08|0
1642686130000|2022-01-20 13:42:10|304.93|303.33|304.93|303.33|304.93|303.33|304.68|303.08|0
1642686140000|2022-01-20 13:42:20|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642686150000|2022-01-20 13:42:30|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642686170000|2022-01-20 13:42:50|304.93|303.33|305.18|303.58|305.18|303.58|304.93|303.33|0
1642686180000|2022-01-20 13:43:00|305.05|303.45|304.93|303.33|305.05|303.45|304.93|303.33|0
1642686190000|2022-01-20 13:43:10|305.18|303.58|305.43|303.83|305.43|303.83|304.93|303.33|0
1642686200000|2022-01-20 13:43:20|305.68|304.08|305.93|304.33|305.93|304.33|305.68|304.08|0
1642686210000|2022-01-20 13:43:30|305.68|304.08|305.18|303.58|305.68|304.08|305.18|303.58|0
1642686250000|2022-01-20 13:44:10|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642686260000|2022-01-20 13:44:20|305.68|304.08|305.43|303.83|305.68|304.08|305.43|303.83|0
1642686280000|2022-01-20 13:44:40|305.18|303.58|305.68|304.08|305.68|304.08|305.18|303.58|0
1642686300000|2022-01-20 13:45:00|305.93|304.33|305.18|303.58|305.93|304.33|305.18|303.58|0
1642686320000|2022-01-20 13:45:20|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642686330000|2022-01-20 13:45:30|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642686340000|2022-01-20 13:45:40|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642686350000|2022-01-20 13:45:50|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642686360000|2022-01-20 13:46:00|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642686370000|2022-01-20 13:46:10|305.18|303.58|305.68|304.08|305.68|304.08|305.18|303.58|0
1642686380000|2022-01-20 13:46:20|305.93|304.33|305.93|304.33|305.93|304.33|305.8|304.2|0
1642686390000|2022-01-20 13:46:30|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642686400000|2022-01-20 13:46:40|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642686410000|2022-01-20 13:46:50|306.43|304.83|306.68|305.08|306.68|305.08|306.43|304.83|0
1642686430000|2022-01-20 13:47:10|306.93|305.33|307.43|305.83|307.43|305.83|306.93|305.33|0
1642686440000|2022-01-20 13:47:20|307.68|306.08|307.93|306.33|307.93|306.33|307.68|306.08|0
1642686450000|2022-01-20 13:47:30|307.68|306.08|308.18|306.58|308.18|306.58|307.68|306.08|0
1642686460000|2022-01-20 13:47:40|307.93|306.33|307.43|305.83|307.93|306.33|307.43|305.83|0
1642686470000|2022-01-20 13:47:50|306.93|305.33|306.68|305.08|306.93|305.33|306.68|305.08|0
1642686480000|2022-01-20 13:48:00|306.8|305.2|307.18|305.58|307.18|305.58|306.8|305.2|0
1642686490000|2022-01-20 13:48:10|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1642686500000|2022-01-20 13:48:20|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642686520000|2022-01-20 13:48:40|306.8|305.2|306.68|305.08|306.8|305.2|306.68|305.08|0
1642686550000|2022-01-20 13:49:10|306.93|305.33|306.93|305.33|306.93|305.33|306.68|305.08|0
1642686560000|2022-01-20 13:49:20|306.68|305.08|306.93|305.33|306.93|305.33|306.68|305.08|0
1642686580000|2022-01-20 13:49:40|306.68|305.08|306.93|305.33|306.93|305.33|306.68|305.08|0
1642686590000|2022-01-20 13:49:50|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642686610000|2022-01-20 13:50:10|306.93|305.33|306.93|305.33|307.18|305.58|306.93|305.33|0
1642686620000|2022-01-20 13:50:20|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1642686630000|2022-01-20 13:50:30|306.93|305.33|307.18|305.58|307.18|305.58|306.93|305.33|0
1642686640000|2022-01-20 13:50:40|307.3|305.7|307.3|305.7|307.3|305.7|307.3|305.7|0
1642686650000|2022-01-20 13:50:50|307.43|305.83|308.43|306.83|308.43|306.83|307.43|305.83|0
1642686660000|2022-01-20 13:51:00|308.18|306.58|308.18|306.58|308.43|306.83|308.18|306.58|0
1642686670000|2022-01-20 13:51:10|308.43|306.83|308.68|307.08|308.68|307.08|308.43|306.83|0
1642686680000|2022-01-20 13:51:20|308.93|307.33|308.68|307.08|308.93|307.33|308.43|306.83|0
1642686690000|2022-01-20 13:51:30|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1642686700000|2022-01-20 13:51:40|308.3|306.7|308.3|306.7|308.3|306.7|308.3|306.7|0
1642686710000|2022-01-20 13:51:50|308.18|306.58|307.93|306.33|308.18|306.58|307.93|306.33|0
1642686720000|2022-01-20 13:52:00|307.68|306.08|307.68|306.08|307.68|306.08|307.43|305.83|0
1642686730000|2022-01-20 13:52:10|307.43|305.83|307.68|306.08|307.68|306.08|307.43|305.83|0
1642686750000|2022-01-20 13:52:30|307.93|306.33|308.18|306.58|308.18|306.58|307.93|306.33|0
1642686760000|2022-01-20 13:52:40|308.43|306.83|308.68|307.08|308.68|307.08|308.43|306.83|0
1642686770000|2022-01-20 13:52:50|308.93|307.33|309.43|307.83|309.43|307.83|308.93|307.33|0
1642686780000|2022-01-20 13:53:00|309.68|308.08|309.93|308.33|309.93|308.33|309.43|307.83|0
1642686790000|2022-01-20 13:53:10|309.68|308.08|309.18|307.58|309.68|308.08|309.18|307.58|0
1642686800000|2022-01-20 13:53:20|309.43|307.83|308.93|307.33|309.43|307.83|308.93|307.33|0
1642686810000|2022-01-20 13:53:30|308.8|307.2|308.8|307.2|308.8|307.2|308.8|307.2|0
1642686820000|2022-01-20 13:53:40|308.43|306.83|309.43|307.83|309.43|307.83|308.43|306.83|0
1642686840000|2022-01-20 13:54:00|309.68|308.08|309.68|308.08|309.68|308.08|309.68|308.08|0
1642686850000|2022-01-20 13:54:10|309.93|308.33|309.93|308.33|310.18|308.58|309.93|308.33|0
1642686860000|2022-01-20 13:54:20|309.68|308.08|309.18|307.58|309.68|308.08|309.18|307.58|0
1642686870000|2022-01-20 13:54:30|308.93|307.33|309.43|307.83|309.43|307.83|308.93|307.33|0
1642686880000|2022-01-20 13:54:40|309.93|308.33|309.93|308.33|309.93|308.33|309.93|308.33|0
1642686890000|2022-01-20 13:54:50|310.18|308.58|309.68|308.08|310.18|308.58|309.68|308.08|0
1642686900000|2022-01-20 13:55:00|308.93|307.33|308.93|307.33|309.18|307.58|308.93|307.33|0
1642686910000|2022-01-20 13:55:10|308.68|307.08|308.68|307.08|308.93|307.33|308.68|307.08|0
1642686920000|2022-01-20 13:55:20|308.93|307.33|308.68|307.08|308.93|307.33|308.68|307.08|0
1642686930000|2022-01-20 13:55:30|308.93|307.33|308.43|306.83|308.93|307.33|308.43|306.83|0
1642686950000|2022-01-20 13:55:50|308.18|306.58|307.93|306.33|308.18|306.58|307.93|306.33|0
1642686960000|2022-01-20 13:56:00|307.68|306.08|307.93|306.33|307.93|306.33|307.68|306.08|0
1642686970000|2022-01-20 13:56:10|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642686980000|2022-01-20 13:56:20|307.93|306.33|307.93|306.33|307.93|306.33|307.68|306.08|0
1642686990000|2022-01-20 13:56:30|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1642687000000|2022-01-20 13:56:40|307.93|306.33|306.43|304.83|307.93|306.33|306.43|304.83|0
1642687010000|2022-01-20 13:56:50|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642687020000|2022-01-20 13:57:00|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642687050000|2022-01-20 13:57:30|306.18|304.58|306.18|304.58|306.18|304.58|306.18|304.58|0
1642687060000|2022-01-20 13:57:40|305.93|304.33|305.93|304.33|306.18|304.58|305.93|304.33|0
1642687080000|2022-01-20 13:58:00|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642687090000|2022-01-20 13:58:10|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642687100000|2022-01-20 13:58:20|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642687110000|2022-01-20 13:58:30|305.68|304.08|305.93|304.33|305.93|304.33|305.43|303.83|0
1642687120000|2022-01-20 13:58:40|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642687130000|2022-01-20 13:58:50|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642687140000|2022-01-20 13:59:00|305.68|304.08|306.18|304.58|306.18|304.58|305.68|304.08|0
1642687150000|2022-01-20 13:59:10|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1642687160000|2022-01-20 13:59:20|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642687170000|2022-01-20 13:59:30|305.68|304.08|305.43|303.83|305.68|304.08|305.43|303.83|0
1642687180000|2022-01-20 13:59:40|305.18|303.58|304.93|303.33|305.18|303.58|304.93|303.33|0
1642687190000|2022-01-20 13:59:50|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642687200000|2022-01-20 14:00:00|305.68|304.08|305.93|304.33|305.93|304.33|305.68|304.08|0
1642687210000|2022-01-20 14:00:10|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642687220000|2022-01-20 14:00:20|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642687230000|2022-01-20 14:00:30|305.43|303.83|305.43|303.83|305.68|304.08|305.18|303.58|0
1642687240000|2022-01-20 14:00:40|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642687250000|2022-01-20 14:00:50|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642687260000|2022-01-20 14:01:00|305.43|303.83|305.43|303.83|305.68|304.08|305.43|303.83|0
1642687270000|2022-01-20 14:01:10|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642687280000|2022-01-20 14:01:20|305.43|303.83|305.68|304.08|305.68|304.08|305.43|303.83|0
1642687290000|2022-01-20 14:01:30|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1642687300000|2022-01-20 14:01:40|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642687310000|2022-01-20 14:01:50|305.93|304.33|305.93|304.33|306.18|304.58|305.93|304.33|0
1642687330000|2022-01-20 14:02:10|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642687340000|2022-01-20 14:02:20|305.18|303.58|304.93|303.33|305.18|303.58|304.93|303.33|0
1642687350000|2022-01-20 14:02:30|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642687360000|2022-01-20 14:02:40|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642687370000|2022-01-20 14:02:50|305.05|303.45|305.18|303.58|305.18|303.58|305.05|303.45|0
1642687380000|2022-01-20 14:03:00|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642687390000|2022-01-20 14:03:10|305.18|303.58|305.18|303.58|305.18|303.58|304.93|303.33|0
1642687400000|2022-01-20 14:03:20|305.43|303.83|305.68|304.08|305.68|304.08|305.43|303.83|0
1642687410000|2022-01-20 14:03:30|305.93|304.33|306.18|304.58|306.18|304.58|305.68|304.08|0
1642687420000|2022-01-20 14:03:40|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642687430000|2022-01-20 14:03:50|306.18|304.58|306.55|304.95|306.55|304.95|306.18|304.58|0
1642687440000|2022-01-20 14:04:00|306.43|304.83|306.18|304.58|306.43|304.83|306.18|304.58|0
1642687450000|2022-01-20 14:04:10|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1642687470000|2022-01-20 14:04:30|306.68|305.08|305.93|304.33|306.68|305.08|305.93|304.33|0
1642687480000|2022-01-20 14:04:40|305.68|304.08|305.93|304.33|305.93|304.33|305.68|304.08|0
1642687490000|2022-01-20 14:04:50|306.05|304.45|305.93|304.33|306.18|304.58|305.93|304.33|0
1642687500000|2022-01-20 14:05:00|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642687510000|2022-01-20 14:05:10|305.93|304.33|305.68|304.08|305.93|304.33|305.68|304.08|0
1642687520000|2022-01-20 14:05:20|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642687530000|2022-01-20 14:05:30|304.93|303.33|304.93|303.33|305.18|303.58|304.93|303.33|0
1642687540000|2022-01-20 14:05:40|304.8|303.2|304.68|303.08|304.8|303.2|304.68|303.08|0
1642687550000|2022-01-20 14:05:50|304.43|302.83|304.18|302.58|304.43|302.83|304.18|302.58|0
1642687560000|2022-01-20 14:06:00|304.05|302.45|304.43|302.83|304.43|302.83|303.93|302.33|0
1642687570000|2022-01-20 14:06:10|304.68|303.08|304.43|302.83|304.68|303.08|304.43|302.83|0
1642687580000|2022-01-20 14:06:20|304.18|302.58|303.93|302.33|304.18|302.58|303.93|302.33|0
1642687590000|2022-01-20 14:06:30|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642687600000|2022-01-20 14:06:40|303.93|302.33|303.8|302.2|303.93|302.33|303.68|302.08|0
1642687610000|2022-01-20 14:06:50|303.68|302.08|304.18|302.58|304.18|302.58|303.68|302.08|0
1642687620000|2022-01-20 14:07:00|304.43|302.83|304.43|302.83|304.43|302.83|304.18|302.58|0
1642687630000|2022-01-20 14:07:10|304.68|303.08|304.93|303.33|305.18|303.58|304.68|303.08|0
1642687640000|2022-01-20 14:07:20|305.43|303.83|305.68|304.08|305.68|304.08|305.43|303.83|0
1642687650000|2022-01-20 14:07:30|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1642687660000|2022-01-20 14:07:40|306.18|304.58|305.93|304.33|306.43|304.83|305.93|304.33|0
1642687670000|2022-01-20 14:07:50|305.68|304.08|305.43|303.83|305.68|304.08|305.43|303.83|0
1642687680000|2022-01-20 14:08:00|305.18|303.58|304.93|303.33|305.18|303.58|304.68|303.08|0
1642687690000|2022-01-20 14:08:10|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1642687700000|2022-01-20 14:08:20|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642687710000|2022-01-20 14:08:30|304.68|303.08|304.18|302.58|304.68|303.08|304.18|302.58|0
1642687730000|2022-01-20 14:08:50|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1642687740000|2022-01-20 14:09:00|304.68|303.08|304.68|303.08|304.93|303.33|304.68|303.08|0
1642687750000|2022-01-20 14:09:10|304.93|303.33|304.68|303.08|304.93|303.33|304.68|303.08|0
1642687760000|2022-01-20 14:09:20|304.93|303.33|304.68|303.08|304.93|303.33|304.68|303.08|0
1642687770000|2022-01-20 14:09:30|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642687780000|2022-01-20 14:09:40|304.68|303.08|304.93|303.33|304.93|303.33|304.68|303.08|0
1642687800000|2022-01-20 14:10:00|304.68|303.08|304.68|303.08|304.93|303.33|304.68|303.08|0
1642687810000|2022-01-20 14:10:10|304.93|303.33|305.18|303.58|305.18|303.58|304.93|303.33|0
1642687820000|2022-01-20 14:10:20|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1642687830000|2022-01-20 14:10:30|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642687840000|2022-01-20 14:10:40|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642687850000|2022-01-20 14:10:50|305.18|303.58|305.18|303.58|305.43|303.83|305.18|303.58|0
1642687860000|2022-01-20 14:11:00|304.93|303.33|304.43|302.83|304.93|303.33|304.43|302.83|0
1642687870000|2022-01-20 14:11:10|304.18|302.58|304.18|302.58|304.18|302.58|304.18|302.58|0
1642687880000|2022-01-20 14:11:20|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642687890000|2022-01-20 14:11:30|304.18|302.58|304.43|302.83|304.43|302.83|304.18|302.58|0
1642687900000|2022-01-20 14:11:40|304.05|302.45|303.93|302.33|304.05|302.45|303.93|302.33|0
1642687910000|2022-01-20 14:11:50|304.18|302.58|304.43|302.83|304.43|302.83|304.18|302.58|0
1642687920000|2022-01-20 14:12:00|304.18|302.58|303.93|302.33|304.18|302.58|303.93|302.33|0
1642687930000|2022-01-20 14:12:10|303.68|302.08|303.68|302.08|303.68|302.08|303.55|301.95|0
1642687940000|2022-01-20 14:12:20|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1642687950000|2022-01-20 14:12:30|303.68|302.08|303.68|302.08|303.93|302.33|303.68|302.08|0
1642687960000|2022-01-20 14:12:40|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642687970000|2022-01-20 14:12:50|303.68|302.08|304.18|302.58|304.18|302.58|303.68|302.08|0
1642687980000|2022-01-20 14:13:00|303.93|302.33|304.18|302.58|304.18|302.58|303.93|302.33|0
1642688000000|2022-01-20 14:13:20|304.68|303.08|304.43|302.83|304.68|303.08|304.43|302.83|0
1642688010000|2022-01-20 14:13:30|305.18|303.58|305.68|304.08|305.68|304.08|305.18|303.58|0
1642688020000|2022-01-20 14:13:40|305.93|304.33|306.18|304.58|306.43|304.83|305.93|304.33|0
1642688030000|2022-01-20 14:13:50|306.43|304.83|306.18|304.58|306.43|304.83|306.18|304.58|0
1642688040000|2022-01-20 14:14:00|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1642688050000|2022-01-20 14:14:10|306.43|304.83|306.43|304.83|306.68|305.08|306.43|304.83|0
1642688060000|2022-01-20 14:14:20|306.68|305.08|305.68|304.08|306.68|305.08|305.68|304.08|0
1642688070000|2022-01-20 14:14:30|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642688090000|2022-01-20 14:14:50|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642688100000|2022-01-20 14:15:00|305.18|303.58|305.18|303.58|305.43|303.83|304.93|303.33|0
1642688110000|2022-01-20 14:15:10|304.93|303.33|304.68|303.08|304.93|303.33|304.68|303.08|0
1642688120000|2022-01-20 14:15:20|304.93|303.33|304.93|303.33|304.93|303.33|304.68|303.08|0
1642688130000|2022-01-20 14:15:30|304.68|303.08|305.18|303.58|305.18|303.58|304.68|303.08|0
1642688140000|2022-01-20 14:15:40|304.93|303.33|304.55|302.95|304.93|303.33|304.55|302.95|0
1642688150000|2022-01-20 14:15:50|304.43|302.83|305.18|303.58|305.18|303.58|304.43|302.83|0
1642688160000|2022-01-20 14:16:00|304.93|303.33|304.43|302.83|304.93|303.33|304.43|302.83|0
1642688170000|2022-01-20 14:16:10|304.18|302.58|304.18|302.58|304.18|302.58|303.68|302.08|0
1642688180000|2022-01-20 14:16:20|304.43|302.83|303.93|302.33|304.43|302.83|303.93|302.33|0
1642688190000|2022-01-20 14:16:30|304.18|302.58|303.68|302.08|304.43|302.83|303.68|302.08|0
1642688200000|2022-01-20 14:16:40|303.93|302.33|303.93|302.33|303.93|302.33|303.93|302.33|0
1642688210000|2022-01-20 14:16:50|304.18|302.58|305.18|303.58|305.18|303.58|304.18|302.58|0
1642688220000|2022-01-20 14:17:00|305.43|303.83|304.93|303.33|305.43|303.83|304.93|303.33|0
1642688230000|2022-01-20 14:17:10|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642688240000|2022-01-20 14:17:20|304.93|303.33|305.18|303.58|305.18|303.58|304.93|303.33|0
1642688250000|2022-01-20 14:17:30|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642688260000|2022-01-20 14:17:40|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642688270000|2022-01-20 14:17:50|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642688280000|2022-01-20 14:18:00|305.43|303.83|304.93|303.33|305.43|303.83|304.68|303.08|0
1642688290000|2022-01-20 14:18:10|305.18|303.58|304.93|303.33|305.18|303.58|304.93|303.33|0
1642688300000|2022-01-20 14:18:20|305.18|303.58|305.05|303.45|305.18|303.58|305.05|303.45|0
1642688310000|2022-01-20 14:18:30|305.18|303.58|304.68|303.08|305.18|303.58|304.43|302.83|0
1642688320000|2022-01-20 14:18:40|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1642688330000|2022-01-20 14:18:50|304.68|303.08|304.43|302.83|304.68|303.08|304.43|302.83|0
1642688340000|2022-01-20 14:19:00|304.18|302.58|304.18|302.58|304.43|302.83|304.18|302.58|0
1642688350000|2022-01-20 14:19:10|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1642688360000|2022-01-20 14:19:20|304.18|302.58|304.43|302.83|304.43|302.83|304.18|302.58|0
1642688370000|2022-01-20 14:19:30|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642688380000|2022-01-20 14:19:40|304.68|303.08|304.68|303.08|304.93|303.33|304.68|303.08|0
1642688390000|2022-01-20 14:19:50|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642688400000|2022-01-20 14:20:00|304.68|303.08|305.18|303.58|305.43|303.83|304.68|303.08|0
1642688410000|2022-01-20 14:20:10|305.43|303.83|305.18|303.58|305.43|303.83|305.18|303.58|0
1642688430000|2022-01-20 14:20:30|304.93|303.33|304.68|303.08|305.18|303.58|304.68|303.08|0
1642688440000|2022-01-20 14:20:40|304.43|302.83|305.43|303.83|305.43|303.83|304.43|302.83|0
1642688450000|2022-01-20 14:20:50|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1642688460000|2022-01-20 14:21:00|305.68|304.08|305.93|304.33|305.93|304.33|305.68|304.08|0
1642688480000|2022-01-20 14:21:20|305.68|304.08|305.93|304.33|305.93|304.33|305.68|304.08|0
1642688490000|2022-01-20 14:21:30|305.68|304.08|305.18|303.58|305.68|304.08|305.18|303.58|0
1642688500000|2022-01-20 14:21:40|304.93|303.33|304.93|303.33|304.93|303.33|304.68|303.08|0
1642688510000|2022-01-20 14:21:50|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642688520000|2022-01-20 14:22:00|305.93|304.33|306.18|304.58|306.18|304.58|305.68|304.08|0
1642688530000|2022-01-20 14:22:10|305.93|304.33|306.43|304.83|306.43|304.83|305.93|304.33|0
1642688540000|2022-01-20 14:22:20|306.18|304.58|306.3|304.7|306.3|304.7|306.18|304.58|0
1642688550000|2022-01-20 14:22:30|306.18|304.58|306.43|304.83|306.43|304.83|306.18|304.58|0
1642688560000|2022-01-20 14:22:40|306.68|305.08|306.68|305.08|306.68|305.08|306.43|304.83|0
1642688580000|2022-01-20 14:23:00|306.93|305.33|305.93|304.33|306.93|305.33|305.93|304.33|0
1642688590000|2022-01-20 14:23:10|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1642688610000|2022-01-20 14:23:30|305.93|304.33|305.93|304.33|305.93|304.33|305.68|304.08|0
1642688620000|2022-01-20 14:23:40|305.68|304.08|305.43|303.83|305.68|304.08|305.43|303.83|0
1642688630000|2022-01-20 14:23:50|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1642688640000|2022-01-20 14:24:00|304.93|303.33|305.05|303.45|305.05|303.45|304.93|303.33|0
1642688650000|2022-01-20 14:24:10|304.93|303.33|304.68|303.08|304.93|303.33|304.43|302.83|0
1642688660000|2022-01-20 14:24:20|304.93|303.33|304.68|303.08|304.93|303.33|304.68|303.08|0
1642688680000|2022-01-20 14:24:40|304.93|303.33|304.68|303.08|304.93|303.33|304.68|303.08|0
1642688690000|2022-01-20 14:24:50|304.43|302.83|304.43|302.83|304.55|302.95|304.43|302.83|0
1642688700000|2022-01-20 14:25:00|304.68|303.08|303.93|302.33|304.68|303.08|303.93|302.33|0
1642688710000|2022-01-20 14:25:10|303.18|301.58|302.93|301.33|303.18|301.58|302.93|301.33|0
1642688720000|2022-01-20 14:25:20|302.68|301.08|303.18|301.58|303.18|301.58|302.68|301.08|0
1642688730000|2022-01-20 14:25:30|302.93|301.33|302.68|301.08|302.93|301.33|302.68|301.08|0
1642688740000|2022-01-20 14:25:40|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642688750000|2022-01-20 14:25:50|303.18|301.58|302.93|301.33|303.18|301.58|302.93|301.33|0
1642688770000|2022-01-20 14:26:10|302.8|301.2|302.68|301.08|302.8|301.2|302.68|301.08|0
1642688780000|2022-01-20 14:26:20|302.93|301.33|302.93|301.33|302.93|301.33|302.68|301.08|0
1642688790000|2022-01-20 14:26:30|302.8|301.2|303.18|301.58|303.18|301.58|302.68|301.08|0
1642688800000|2022-01-20 14:26:40|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642688810000|2022-01-20 14:26:50|302.68|301.08|302.68|301.08|302.68|301.08|302.68|301.08|0
1642688820000|2022-01-20 14:27:00|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1642688830000|2022-01-20 14:27:10|302.68|301.08|302.68|301.08|302.68|301.08|302.43|300.83|0
1642688840000|2022-01-20 14:27:20|302.18|300.58|302.18|300.58|302.43|300.83|302.18|300.58|0
1642688860000|2022-01-20 14:27:40|302.43|300.83|302.43|300.83|302.43|300.83|302.18|300.58|0
1642688870000|2022-01-20 14:27:50|302.18|300.58|301.18|299.58|302.18|300.58|301.18|299.58|0
1642688880000|2022-01-20 14:28:00|300.93|299.33|301.93|300.33|301.93|300.33|300.93|299.33|0
1642688890000|2022-01-20 14:28:10|301.68|300.08|301.93|300.33|301.93|300.33|301.68|300.08|0
1642688900000|2022-01-20 14:28:20|301.68|300.08|301.68|300.08|301.93|300.33|301.68|300.08|0
1642688910000|2022-01-20 14:28:30|301.93|300.33|302.18|300.58|302.18|300.58|301.93|300.33|0
1642688920000|2022-01-20 14:28:40|302.43|300.83|302.43|300.83|302.68|301.08|302.43|300.83|0
1642688940000|2022-01-20 14:29:00|302.18|300.58|302.93|301.33|302.93|301.33|302.18|300.58|0
1642688950000|2022-01-20 14:29:10|303.18|301.58|302.93|301.33|303.43|301.83|302.93|301.33|0
1642688960000|2022-01-20 14:29:20|303.18|301.58|303.68|302.08|303.68|302.08|303.18|301.58|0
1642688970000|2022-01-20 14:29:30|303.43|301.83|303.68|302.08|303.68|302.08|303.43|301.83|0
1642688980000|2022-01-20 14:29:40|303.43|301.83|303.68|302.08|304.43|302.83|303.43|301.83|0
1642688990000|2022-01-20 14:29:50|303.43|301.83|302.8|301.2|303.43|301.83|302.8|301.2|0
1642689000000|2022-01-20 14:30:00|302.93|301.33|302.43|300.83|303.43|301.83|302.43|300.83|0
1642689010000|2022-01-20 14:30:10|302.93|301.33|301.68|300.08|302.93|301.33|301.68|300.08|0
1642689020000|2022-01-20 14:30:20|302.18|300.58|302.18|300.58|303.18|301.58|302.18|300.58|0
1642689030000|2022-01-20 14:30:30|301.8|300.2|303.93|302.33|303.93|302.33|301.8|300.2|0
1642689040000|2022-01-20 14:30:40|305.68|304.08|304.68|303.08|306.18|304.58|304.68|303.08|0
1642689050000|2022-01-20 14:30:50|305.93|304.33|307.93|306.33|307.93|306.33|305.18|303.58|0
1642689060000|2022-01-20 14:31:00|307.43|305.83|306.43|304.83|307.43|305.83|305.68|304.08|0
1642689070000|2022-01-20 14:31:10|305.68|304.08|305.68|304.08|305.68|304.08|305.18|303.58|0
1642689080000|2022-01-20 14:31:20|306.68|305.08|307.18|305.58|307.43|305.83|306.68|305.08|0
1642689090000|2022-01-20 14:31:30|307.68|306.08|308.93|307.33|308.93|307.33|307.68|306.08|0
1642689100000|2022-01-20 14:31:40|309.18|307.58|309.43|307.83|309.43|307.83|309.05|307.45|0
1642689110000|2022-01-20 14:31:50|309.18|307.58|311.43|309.83|311.68|310.08|309.18|307.58|0
1642689120000|2022-01-20 14:32:00|310.68|309.08|311.43|309.83|311.43|309.83|310.68|309.08|0
1642689130000|2022-01-20 14:32:10|312.18|310.58|312.68|311.08|313.18|311.58|312.18|310.58|0
1642689140000|2022-01-20 14:32:20|313.18|311.58|313.68|312.08|313.68|312.08|312.68|311.08|0
1642689150000|2022-01-20 14:32:30|314.93|313.33|313.93|312.33|314.93|313.33|313.93|312.33|0
1642689160000|2022-01-20 14:32:40|313.43|311.83|314.43|312.83|314.43|312.83|312.93|311.33|0
1642689170000|2022-01-20 14:32:50|314.18|312.58|315.18|313.58|315.18|313.58|314.18|312.58|0
1642689180000|2022-01-20 14:33:00|314.43|312.83|314.43|312.83|315.43|313.83|314.18|312.58|0
1642689190000|2022-01-20 14:33:10|315.18|313.58|315.18|313.58|315.18|313.58|315.18|313.58|0
1642689200000|2022-01-20 14:33:20|314.93|313.33|313.93|312.33|314.93|313.33|313.93|312.33|0
1642689210000|2022-01-20 14:33:30|314.18|312.58|314.18|312.58|314.18|312.58|314.18|312.58|0
1642689220000|2022-01-20 14:33:40|314.93|313.33|314.43|312.83|315.18|313.58|314.43|312.83|0
1642689230000|2022-01-20 14:33:50|314.18|312.58|313.68|312.08|314.18|312.58|313.68|312.08|0
1642689240000|2022-01-20 14:34:00|313.93|312.33|314.18|312.58|314.18|312.58|313.68|312.08|0
1642689250000|2022-01-20 14:34:10|313.68|312.08|313.18|311.58|313.68|312.08|313.18|311.58|0
1642689260000|2022-01-20 14:34:20|312.68|311.08|311.68|310.08|312.68|311.08|311.68|310.08|0
1642689270000|2022-01-20 14:34:30|311.93|310.33|310.68|309.08|311.93|310.33|310.43|308.83|0
1642689280000|2022-01-20 14:34:40|310.43|308.83|310.93|309.33|311.43|309.83|310.43|308.83|0
1642689290000|2022-01-20 14:34:50|310.68|309.08|309.68|308.08|310.68|309.08|309.68|308.08|0
1642689300000|2022-01-20 14:35:00|308.93|307.33|309.93|308.33|310.93|309.33|308.93|307.33|0
1642689310000|2022-01-20 14:35:10|308.93|307.33|306.93|305.33|308.93|307.33|306.93|305.33|0
1642689320000|2022-01-20 14:35:20|307.3|305.7|306.93|305.33|308.18|306.58|306.93|305.33|0
1642689330000|2022-01-20 14:35:30|307.18|305.58|306.68|305.08|307.18|305.58|306.18|304.58|0
1642689340000|2022-01-20 14:35:40|306.8|305.2|304.93|303.33|306.8|305.2|303.93|302.33|0
1642689350000|2022-01-20 14:35:50|304.68|303.08|304.3|302.7|304.68|303.08|304.3|302.7|0
1642689360000|2022-01-20 14:36:00|304.43|302.83|305.18|303.58|305.18|303.58|304.43|302.83|0
1642689370000|2022-01-20 14:36:10|305.68|304.08|304.68|303.08|305.68|304.08|304.68|303.08|0
1642689380000|2022-01-20 14:36:20|304.93|303.33|303.93|302.33|304.93|303.33|303.93|302.33|0
1642689390000|2022-01-20 14:36:30|304.93|303.33|304.68|303.08|304.93|303.33|304.43|302.83|0
1642689400000|2022-01-20 14:36:40|305.18|303.58|304.68|303.08|305.18|303.58|304.18|302.58|0
1642689410000|2022-01-20 14:36:50|304.18|302.58|305.05|303.45|305.18|303.58|303.8|302.2|0
1642689420000|2022-01-20 14:37:00|306.93|305.33|307.93|306.33|307.93|306.33|306.8|305.2|0
1642689430000|2022-01-20 14:37:10|308.18|306.58|306.93|305.33|308.18|306.58|306.93|305.33|0
1642689440000|2022-01-20 14:37:20|307.43|305.83|307.43|305.83|307.93|306.33|307.43|305.83|0
1642689450000|2022-01-20 14:37:30|307.93|306.33|306.93|305.33|307.93|306.33|306.93|305.33|0
1642689460000|2022-01-20 14:37:40|307.18|305.58|306.68|305.08|307.18|305.58|306.18|304.58|0
1642689470000|2022-01-20 14:37:50|306.18|304.58|304.93|303.33|306.18|304.58|304.93|303.33|0
1642689480000|2022-01-20 14:38:00|305.55|303.95|306.18|304.58|306.18|304.58|305.55|303.95|0
1642689490000|2022-01-20 14:38:10|305.68|304.08|306.43|304.83|306.93|305.33|305.68|304.08|0
1642689500000|2022-01-20 14:38:20|306.3|304.7|306.43|304.83|306.68|305.08|306.3|304.7|0
1642689510000|2022-01-20 14:38:30|305.93|304.33|304.68|303.08|305.93|304.33|303.93|302.33|0
1642689520000|2022-01-20 14:38:40|305.18|303.58|305.68|304.08|305.68|304.08|305.18|303.58|0
1642689530000|2022-01-20 14:38:50|305.93|304.33|305.93|304.33|306.18|304.58|305.43|303.83|0
1642689540000|2022-01-20 14:39:00|306.18|304.58|306.93|305.33|306.93|305.33|306.18|304.58|0
1642689550000|2022-01-20 14:39:10|307.18|305.58|306.93|305.33|307.68|306.08|306.93|305.33|0
1642689560000|2022-01-20 14:39:20|306.43|304.83|305.43|303.83|306.43|304.83|305.43|303.83|0
1642689570000|2022-01-20 14:39:30|304.93|303.33|305.43|303.83|305.43|303.83|304.93|303.33|0
1642689580000|2022-01-20 14:39:40|306.68|305.08|306.43|304.83|307.43|305.83|306.43|304.83|0
1642689590000|2022-01-20 14:39:50|306.18|304.58|307.43|305.83|307.43|305.83|306.18|304.58|0
1642689600000|2022-01-20 14:40:00|306.68|305.08|306.3|304.7|306.93|305.33|306.3|304.7|0
1642689610000|2022-01-20 14:40:10|306.05|304.45|305.68|304.08|306.05|304.45|305.68|304.08|0
1642689620000|2022-01-20 14:40:20|305.43|303.83|304.55|302.95|305.43|303.83|304.55|302.95|0
1642689630000|2022-01-20 14:40:30|304.43|302.83|305.18|303.58|305.18|303.58|304.18|302.58|0
1642689640000|2022-01-20 14:40:40|305.43|303.83|306.43|304.83|306.55|304.95|305.18|303.58|0
1642689650000|2022-01-20 14:40:50|306.18|304.58|305.93|304.33|306.18|304.58|305.68|304.08|0
1642689660000|2022-01-20 14:41:00|306.43|304.83|307.43|305.83|307.43|305.83|306.43|304.83|0
1642689670000|2022-01-20 14:41:10|307.68|306.08|308.68|307.08|308.68|307.08|307.43|305.83|0
1642689680000|2022-01-20 14:41:20|309.68|308.08|311.18|309.58|311.18|309.58|309.68|308.08|0
1642689690000|2022-01-20 14:41:30|310.93|309.33|311.68|310.08|311.68|310.08|310.43|308.83|0
1642689700000|2022-01-20 14:41:40|310.93|309.33|310.43|308.83|310.93|309.33|310.18|308.58|0
1642689710000|2022-01-20 14:41:50|311.18|309.58|311.18|309.58|311.43|309.83|311.18|309.58|0
1642689720000|2022-01-20 14:42:00|312.93|311.33|311.68|310.08|313.3|311.7|311.68|310.08|0
1642689730000|2022-01-20 14:42:10|312.68|311.08|313.68|312.08|313.68|312.08|312.68|311.08|0
1642689740000|2022-01-20 14:42:20|313.43|311.83|314.93|313.33|314.93|313.33|313.18|311.58|0
1642689750000|2022-01-20 14:42:30|314.43|312.83|314.93|313.33|314.93|313.33|313.93|312.33|0
1642689760000|2022-01-20 14:42:40|315.43|313.83|315.18|313.58|315.43|313.83|314.93|313.33|0
1642689770000|2022-01-20 14:42:50|317.43|315.83|317.68|316.08|317.93|316.33|317.43|315.83|0
1642689780000|2022-01-20 14:43:00|317.93|316.33|318.43|316.83|318.43|316.83|317.93|316.33|0
1642689790000|2022-01-20 14:43:10|317.93|316.33|317.18|315.58|317.93|316.33|317.18|315.58|0
1642689800000|2022-01-20 14:43:20|317.43|315.83|316.68|315.08|317.43|315.83|316.43|314.83|0
1642689810000|2022-01-20 14:43:30|317.18|315.58|318.68|317.08|318.68|317.08|317.18|315.58|0
1642689820000|2022-01-20 14:43:40|318.43|316.83|319.05|317.45|319.43|317.83|318.43|316.83|0
1642689830000|2022-01-20 14:43:50|318.93|317.33|318.93|317.33|319.18|317.58|318.93|317.33|0
1642689840000|2022-01-20 14:44:00|319.43|317.83|318.68|317.08|319.43|317.83|318.68|317.08|0
1642689850000|2022-01-20 14:44:10|318.43|316.83|318.43|316.83|318.68|317.08|318.43|316.83|0
1642689860000|2022-01-20 14:44:20|317.93|316.33|318.18|316.58|318.18|316.58|317.93|316.33|0
1642689870000|2022-01-20 14:44:30|317.93|316.33|317.68|316.08|317.93|316.33|317.68|316.08|0
1642689880000|2022-01-20 14:44:40|317.93|316.33|318.93|317.33|318.93|317.33|317.93|316.33|0
1642689890000|2022-01-20 14:44:50|319.43|317.83|319.68|318.08|319.68|318.08|319.18|317.58|0
1642689900000|2022-01-20 14:45:00|319.3|317.7|319.18|317.58|319.68|318.08|319.18|317.58|0
1642689910000|2022-01-20 14:45:10|318.93|317.33|318.93|317.33|319.18|317.58|318.93|317.33|0
1642689920000|2022-01-20 14:45:20|319.18|317.58|319.68|318.08|319.68|318.08|319.18|317.58|0
1642689930000|2022-01-20 14:45:30|320.68|319.08|319.43|317.83|321.18|319.58|319.43|317.83|0
1642689940000|2022-01-20 14:45:40|318.93|317.33|317.43|315.83|318.93|317.33|317.43|315.83|0
1642689950000|2022-01-20 14:45:50|317.18|315.58|317.43|315.83|317.43|315.83|316.93|315.33|0
1642689960000|2022-01-20 14:46:00|316.8|315.2|316.18|314.58|316.8|315.2|316.18|314.58|0
1642689970000|2022-01-20 14:46:10|315.93|314.33|317.18|315.58|317.18|315.58|315.93|314.33|0
1642689980000|2022-01-20 14:46:20|317.68|316.08|317.18|315.58|317.68|316.08|317.18|315.58|0
1642689990000|2022-01-20 14:46:30|317.43|315.83|317.18|315.58|317.93|316.33|317.18|315.58|0
1642690000000|2022-01-20 14:46:40|316.93|315.33|317.43|315.83|317.43|315.83|316.68|315.08|0
1642690010000|2022-01-20 14:46:50|317.93|316.33|318.43|316.83|318.43|316.83|317.93|316.33|0
1642690020000|2022-01-20 14:47:00|318.68|317.08|320.18|318.58|320.18|318.58|318.68|317.08|0
1642690030000|2022-01-20 14:47:10|320.43|318.83|320.68|319.08|320.68|319.08|320.43|318.83|0
1642690040000|2022-01-20 14:47:20|320.43|318.83|320.68|319.08|320.68|319.08|320.18|318.58|0
1642690050000|2022-01-20 14:47:30|320.93|319.33|321.68|320.08|321.68|320.08|320.68|319.08|0
1642690060000|2022-01-20 14:47:40|320.93|319.33|321.18|319.58|321.18|319.58|320.68|319.08|0
1642690070000|2022-01-20 14:47:50|321.43|319.83|320.93|319.33|321.43|319.83|320.93|319.33|0
1642690080000|2022-01-20 14:48:00|322.18|320.58|321.93|320.33|322.18|320.58|321.68|320.08|0
1642690090000|2022-01-20 14:48:10|320.43|318.83|319.93|318.33|320.43|318.83|319.93|318.33|0
1642690100000|2022-01-20 14:48:20|320.18|318.58|319.43|317.83|320.43|318.83|319.43|317.83|0
1642690110000|2022-01-20 14:48:30|319.8|318.2|319.93|318.33|319.93|318.33|319.68|318.08|0
1642690120000|2022-01-20 14:48:40|320.18|318.58|320.93|319.33|320.93|319.33|320.18|318.58|0
1642690130000|2022-01-20 14:48:50|321.43|319.83|321.43|319.83|321.43|319.83|320.43|318.83|0
1642690140000|2022-01-20 14:49:00|321.68|320.08|321.18|319.58|321.68|320.08|321.18|319.58|0
1642690150000|2022-01-20 14:49:10|321.68|320.08|321.93|320.33|322.18|320.58|321.68|320.08|0
1642690160000|2022-01-20 14:49:20|321.43|319.83|321.18|319.58|321.68|320.08|321.18|319.58|0
1642690170000|2022-01-20 14:49:30|320.68|319.08|320.18|318.58|320.68|319.08|320.18|318.58|0
1642690180000|2022-01-20 14:49:40|320.68|319.08|320.68|319.08|321.43|319.83|320.68|319.08|0
1642690190000|2022-01-20 14:49:50|321.18|319.58|321.43|319.83|321.68|320.08|321.18|319.58|0
1642690200000|2022-01-20 14:50:00|320.93|319.33|321.93|320.33|321.93|320.33|320.93|319.33|0
1642690210000|2022-01-20 14:50:10|322.43|320.83|323.43|321.83|323.43|321.83|322.43|320.83|0
1642690220000|2022-01-20 14:50:20|323.68|322.08|323.43|321.83|323.68|322.08|323.43|321.83|0
1642690230000|2022-01-20 14:50:30|323.68|322.08|322.18|320.58|323.68|322.08|322.18|320.58|0
1642690240000|2022-01-20 14:50:40|321.93|320.33|320.43|318.83|321.93|320.33|320.43|318.83|0
1642690250000|2022-01-20 14:50:50|319.93|318.33|320.18|318.58|320.18|318.58|319.93|318.33|0
1642690260000|2022-01-20 14:51:00|321.18|319.58|319.93|318.33|321.18|319.58|319.93|318.33|0
1642690270000|2022-01-20 14:51:10|319.18|317.58|318.93|317.33|319.18|317.58|318.93|317.33|0
1642690280000|2022-01-20 14:51:20|319.18|317.58|318.93|317.33|319.18|317.58|318.68|317.08|0
1642690290000|2022-01-20 14:51:30|319.18|317.58|318.68|317.08|319.18|317.58|318.68|317.08|0
1642690300000|2022-01-20 14:51:40|319.18|317.58|320.43|318.83|320.43|318.83|318.93|317.33|0
1642690310000|2022-01-20 14:51:50|319.68|318.08|320.68|319.08|320.68|319.08|319.68|318.08|0
1642690320000|2022-01-20 14:52:00|320.43|318.83|321.93|320.33|321.93|320.33|320.43|318.83|0
1642690330000|2022-01-20 14:52:10|322.93|321.33|323.18|321.58|323.18|321.58|322.68|321.08|0
1642690340000|2022-01-20 14:52:20|322.93|321.33|323.68|322.08|323.68|322.08|322.93|321.33|0
1642690350000|2022-01-20 14:52:30|323.43|321.83|323.18|321.58|323.43|321.83|322.93|321.33|0
1642690360000|2022-01-20 14:52:40|322.68|321.08|323.18|321.58|323.18|321.58|322.68|321.08|0
1642690370000|2022-01-20 14:52:50|323.68|322.08|324.43|322.83|324.93|323.33|323.68|322.08|0
1642690380000|2022-01-20 14:53:00|325.43|323.83|325.68|324.08|325.93|324.33|324.93|323.33|0
1642690390000|2022-01-20 14:53:10|325.93|324.33|326.68|325.08|326.68|325.08|325.93|324.33|0
1642690400000|2022-01-20 14:53:20|326.43|324.83|326.68|325.08|326.68|325.08|326.18|324.58|0
1642690410000|2022-01-20 14:53:30|327.18|325.58|327.68|326.08|327.68|326.08|327.18|325.58|0
1642690420000|2022-01-20 14:53:40|327.43|325.83|327.18|325.58|327.43|325.83|326.93|325.33|0
1642690430000|2022-01-20 14:53:50|327.05|325.45|327.43|325.83|327.43|325.83|326.93|325.33|0
1642690440000|2022-01-20 14:54:00|327.68|326.08|328.18|326.58|328.43|326.83|327.68|326.08|0
1642690450000|2022-01-20 14:54:10|328.43|326.83|325.68|324.08|328.93|327.33|324.43|322.83|0
1642690460000|2022-01-20 14:54:20|325.18|323.58|325.43|323.83|325.43|323.83|324.93|323.33|0
1642690470000|2022-01-20 14:54:30|325.68|324.08|325.18|323.58|325.68|324.08|325.18|323.58|0
1642690480000|2022-01-20 14:54:40|325.93|324.33|326.18|324.58|326.43|324.83|325.93|324.33|0
1642690490000|2022-01-20 14:54:50|326.43|324.83|326.43|324.83|326.43|324.83|326.18|324.58|0
1642690500000|2022-01-20 14:55:00|326.68|325.08|326.68|325.08|327.18|325.58|326.3|324.7|0
1642690510000|2022-01-20 14:55:10|326.43|324.83|324.93|323.33|326.43|324.83|324.93|323.33|0
1642690520000|2022-01-20 14:55:20|325.18|323.58|325.18|323.58|325.18|323.58|324.93|323.33|0
1642690530000|2022-01-20 14:55:30|324.93|323.33|326.68|325.08|326.68|325.08|324.93|323.33|0
1642690540000|2022-01-20 14:55:40|326.93|325.33|326.93|325.33|326.93|325.33|326.93|325.33|0
1642690550000|2022-01-20 14:55:50|327.18|325.58|327.68|326.08|327.68|326.08|327.18|325.58|0
1642690560000|2022-01-20 14:56:00|327.93|326.33|328.18|326.58|328.18|326.58|327.93|326.33|0
1642690570000|2022-01-20 14:56:10|327.55|325.95|327.43|325.83|327.93|326.33|327.18|325.58|0
1642690580000|2022-01-20 14:56:20|327.68|326.08|327.93|326.33|327.93|326.33|327.43|325.83|0
1642690590000|2022-01-20 14:56:30|328.43|326.83|328.68|327.08|328.68|327.08|328.18|326.58|0
1642690600000|2022-01-20 14:56:40|328.93|327.33|329.93|328.33|329.93|328.33|328.93|327.33|0
1642690610000|2022-01-20 14:56:50|330.43|328.83|330.3|328.7|330.8|329.2|330.3|328.7|0
1642690620000|2022-01-20 14:57:00|330.43|328.83|331.18|329.58|331.18|329.58|330.43|328.83|0
1642690630000|2022-01-20 14:57:10|330.68|329.08|330.93|329.33|331.18|329.58|330.68|329.08|0
1642690640000|2022-01-20 14:57:20|331.18|329.58|331.18|329.58|331.18|329.58|330.93|329.33|0
1642690650000|2022-01-20 14:57:30|331.05|329.45|332.43|330.83|332.43|330.83|331.05|329.45|0
1642690660000|2022-01-20 14:57:40|332.68|331.08|332.68|331.08|332.68|331.08|332.43|330.83|0
1642690670000|2022-01-20 14:57:50|332.93|331.33|333.43|331.83|333.43|331.83|332.93|331.33|0
1642690680000|2022-01-20 14:58:00|333.68|332.08|334.18|332.58|334.18|332.58|333.68|332.08|0
1642690690000|2022-01-20 14:58:10|334.43|332.83|332.68|331.08|334.43|332.83|332.68|331.08|0
1642690700000|2022-01-20 14:58:20|332.43|330.83|333.68|332.08|333.68|332.08|332.43|330.83|0
1642690710000|2022-01-20 14:58:30|333.93|332.33|334.43|332.83|334.43|332.83|333.93|332.33|0
1642690720000|2022-01-20 14:58:40|334.68|333.08|335.18|333.58|335.18|333.58|334.68|333.08|0
1642690730000|2022-01-20 14:58:50|334.93|333.33|334.43|332.83|334.93|333.33|334.43|332.83|0
1642690740000|2022-01-20 14:59:00|334.18|332.58|334.18|332.58|334.18|332.58|333.93|332.33|0
1642690750000|2022-01-20 14:59:10|334.68|333.08|335.43|333.83|335.68|334.08|334.68|333.08|0
1642690760000|2022-01-20 14:59:20|335.18|333.58|334.68|333.08|335.43|333.83|334.68|333.08|0
1642690770000|2022-01-20 14:59:30|334.93|333.33|334.18|332.58|334.93|333.33|334.18|332.58|0
1642690780000|2022-01-20 14:59:40|333.68|332.08|332.93|331.33|334.18|332.58|332.93|331.33|0
1642690790000|2022-01-20 14:59:50|332.43|330.83|332.68|331.08|333.18|331.58|332.43|330.83|0
1642690800000|2022-01-20 15:00:00|334.68|333.08|329.18|327.58|334.68|333.08|328.43|326.83|0
1642690810000|2022-01-20 15:00:10|328.68|327.08|329.68|328.08|330.43|328.83|328.68|327.08|0
1642690820000|2022-01-20 15:00:20|329.43|327.83|329.43|327.83|329.93|328.33|328.68|327.08|0
1642690830000|2022-01-20 15:00:30|328.93|327.33|329.68|328.08|329.68|328.08|328.93|327.33|0
1642690840000|2022-01-20 15:00:40|329.93|328.33|328.93|327.33|329.93|328.33|328.93|327.33|0
1642690850000|2022-01-20 15:00:50|328.18|326.58|329.68|328.08|329.68|328.08|328.18|326.58|0
1642690860000|2022-01-20 15:01:00|330.18|328.58|331.68|330.08|331.68|330.08|330.18|328.58|0
1642690870000|2022-01-20 15:01:10|331.18|329.58|331.18|329.58|331.43|329.83|331.18|329.58|0
1642690880000|2022-01-20 15:01:20|330.93|329.33|330.68|329.08|331.43|329.83|330.68|329.08|0
1642690890000|2022-01-20 15:01:30|331.93|330.33|333.3|331.7|333.3|331.7|331.93|330.33|0
1642690900000|2022-01-20 15:01:40|332.93|331.33|332.68|331.08|332.93|331.33|332.43|330.83|0
1642690910000|2022-01-20 15:01:50|332.43|330.83|332.68|331.08|332.68|331.08|332.43|330.83|0
1642690920000|2022-01-20 15:02:00|333.93|332.33|333.18|331.58|333.93|332.33|333.18|331.58|0
1642690930000|2022-01-20 15:02:10|332.93|331.33|334.43|332.83|334.55|332.95|332.93|331.33|0
1642690940000|2022-01-20 15:02:20|334.18|332.58|334.18|332.58|334.18|332.58|333.43|331.83|0
1642690950000|2022-01-20 15:02:30|333.93|332.33|334.68|333.08|335.18|333.58|333.93|332.33|0
1642690960000|2022-01-20 15:02:40|334.93|333.33|334.93|333.33|335.43|333.83|334.93|333.33|0
1642690970000|2022-01-20 15:02:50|334.43|332.83|333.93|332.33|334.93|333.33|333.93|332.33|0
1642690980000|2022-01-20 15:03:00|333.68|332.08|333.18|331.58|333.93|332.33|333.18|331.58|0
1642690990000|2022-01-20 15:03:10|332.43|330.83|331.93|330.33|332.43|330.83|331.93|330.33|0
1642691000000|2022-01-20 15:03:20|331.68|330.08|332.18|330.58|332.18|330.58|331.68|330.08|0
1642691010000|2022-01-20 15:03:30|331.93|330.33|331.68|330.08|331.93|330.33|331.68|330.08|0
1642691020000|2022-01-20 15:03:40|332.18|330.58|332.18|330.58|332.18|330.58|331.93|330.33|0
1642691030000|2022-01-20 15:03:50|331.93|330.33|332.93|331.33|332.93|331.33|331.68|330.08|0
1642691040000|2022-01-20 15:04:00|333.18|331.58|332.18|330.58|333.18|331.58|332.18|330.58|0
1642691050000|2022-01-20 15:04:10|331.93|330.33|330.43|328.83|331.93|330.33|330.43|328.83|0
1642691060000|2022-01-20 15:04:20|330.68|329.08|330.68|329.08|330.68|329.08|330.68|329.08|0
1642691070000|2022-01-20 15:04:30|330.43|328.83|330.93|329.33|330.93|329.33|330.43|328.83|0
1642691080000|2022-01-20 15:04:40|330.68|329.08|330.68|329.08|330.68|329.08|330.18|328.58|0
1642691090000|2022-01-20 15:04:50|330.18|328.58|330.18|328.58|330.3|328.7|329.93|328.33|0
1642691100000|2022-01-20 15:05:00|330.43|328.83|330.3|328.7|330.68|329.08|330.3|328.7|0
1642691110000|2022-01-20 15:05:10|330.18|328.58|329.18|327.58|330.18|328.58|328.93|327.33|0
1642691120000|2022-01-20 15:05:20|328.18|326.58|327.93|326.33|328.18|326.58|327.68|326.08|0
1642691130000|2022-01-20 15:05:30|328.18|326.58|327.68|326.08|328.18|326.58|327.68|326.08|0
1642691140000|2022-01-20 15:05:40|327.43|325.83|328.68|327.08|328.68|327.08|327.43|325.83|0
1642691150000|2022-01-20 15:05:50|329.18|327.58|329.43|327.83|329.68|328.08|329.18|327.58|0
1642691160000|2022-01-20 15:06:00|330.43|328.83|330.68|329.08|331.18|329.58|330.43|328.83|0
1642691170000|2022-01-20 15:06:10|329.93|328.33|329.43|327.83|329.93|328.33|329.18|327.58|0
1642691180000|2022-01-20 15:06:20|330.18|328.58|330.68|329.08|330.68|329.08|329.93|328.33|0
1642691190000|2022-01-20 15:06:30|330.43|328.83|330.18|328.58|330.43|328.83|330.18|328.58|0
1642691200000|2022-01-20 15:06:40|330.43|328.83|330.68|329.08|330.68|329.08|330.18|328.58|0
1642691210000|2022-01-20 15:06:50|330.05|328.45|330.93|329.33|330.93|329.33|330.05|328.45|0
1642691220000|2022-01-20 15:07:00|332.43|330.83|332.93|331.33|333.43|331.83|332.43|330.83|0
1642691230000|2022-01-20 15:07:10|332.43|330.83|332.43|330.83|332.68|331.08|332.43|330.83|0
1642691240000|2022-01-20 15:07:20|332.93|331.33|333.68|332.08|333.68|332.08|332.93|331.33|0
1642691250000|2022-01-20 15:07:30|334.68|333.08|329.05|327.45|334.68|333.08|329.05|327.45|0
1642691260000|2022-01-20 15:07:40|330.18|328.58|328.68|327.08|330.18|328.58|328.43|326.83|0
1642691270000|2022-01-20 15:07:50|328.93|327.33|326.68|325.08|328.93|327.33|326.68|325.08|0
1642691280000|2022-01-20 15:08:00|326.18|324.58|327.68|326.08|327.68|326.08|326.18|324.58|0
1642691290000|2022-01-20 15:08:10|327.43|325.83|327.68|326.08|327.68|326.08|327.43|325.83|0
1642691300000|2022-01-20 15:08:20|327.93|326.33|327.93|326.33|327.93|326.33|327.68|326.08|0
1642691310000|2022-01-20 15:08:30|327.68|326.08|326.93|325.33|327.93|326.33|326.93|325.33|0
1642691320000|2022-01-20 15:08:40|326.43|324.83|326.93|325.33|327.18|325.58|326.18|324.58|0
1642691330000|2022-01-20 15:08:50|327.43|325.83|328.93|327.33|328.93|327.33|327.43|325.83|0
1642691340000|2022-01-20 15:09:00|329.68|328.08|329.18|327.58|329.68|328.08|329.18|327.58|0
1642691350000|2022-01-20 15:09:10|329.43|327.83|329.68|328.08|329.93|328.33|329.18|327.58|0
1642691360000|2022-01-20 15:09:20|330.18|328.58|329.93|328.33|330.43|328.83|329.93|328.33|0
1642691370000|2022-01-20 15:09:30|330.18|328.58|330.43|328.83|330.43|328.83|329.68|328.08|0
1642691380000|2022-01-20 15:09:40|330.68|329.08|330.43|328.83|330.68|329.08|330.43|328.83|0
1642691390000|2022-01-20 15:09:50|330.68|329.08|330.93|329.33|331.18|329.58|330.68|329.08|0
1642691400000|2022-01-20 15:10:00|330.68|329.08|331.68|330.08|331.68|330.08|330.68|329.08|0
1642691410000|2022-01-20 15:10:10|331.43|329.83|330.68|329.08|331.43|329.83|330.68|329.08|0
1642691420000|2022-01-20 15:10:20|330.43|328.83|331.18|329.58|331.18|329.58|330.43|328.83|0
1642691430000|2022-01-20 15:10:30|331.43|329.83|330.68|329.08|331.43|329.83|330.68|329.08|0
1642691440000|2022-01-20 15:10:40|331.68|330.08|331.18|329.58|331.68|330.08|330.93|329.33|0
1642691450000|2022-01-20 15:10:50|331.68|330.08|333.43|331.83|333.68|332.08|331.68|330.08|0
1642691460000|2022-01-20 15:11:00|332.68|331.08|332.68|331.08|333.18|331.58|332.68|331.08|0
1642691470000|2022-01-20 15:11:10|333.43|331.83|327.93|326.33|333.43|331.83|327.93|326.33|0
1642691480000|2022-01-20 15:11:20|328.93|327.33|328.68|327.08|329.3|327.7|328.43|326.83|0
1642691490000|2022-01-20 15:11:30|327.93|326.33|327.18|325.58|328.18|326.58|327.18|325.58|0
1642691500000|2022-01-20 15:11:40|327.68|326.08|327.43|325.83|327.68|326.08|327.18|325.58|0
1642691510000|2022-01-20 15:11:50|327.18|325.58|327.3|325.7|327.68|326.08|327.18|325.58|0
1642691520000|2022-01-20 15:12:00|327.93|326.33|327.68|326.08|328.93|327.33|327.68|326.08|0
1642691530000|2022-01-20 15:12:10|328.18|326.58|327.18|325.58|328.18|326.58|327.18|325.58|0
1642691540000|2022-01-20 15:12:20|326.93|325.33|325.55|323.95|326.93|325.33|325.55|323.95|0
1642691550000|2022-01-20 15:12:30|326.18|324.58|325.43|323.83|326.18|324.58|325.43|323.83|0
1642691560000|2022-01-20 15:12:40|325.93|324.33|325.68|324.08|325.93|324.33|325.43|323.83|0
1642691570000|2022-01-20 15:12:50|325.43|323.83|325.68|324.08|325.68|324.08|325.43|323.83|0
1642691580000|2022-01-20 15:13:00|326.18|324.58|326.68|325.08|326.68|325.08|326.18|324.58|0
1642691590000|2022-01-20 15:13:10|327.43|325.83|326.43|324.83|327.43|325.83|326.43|324.83|0
1642691600000|2022-01-20 15:13:20|327.18|325.58|327.68|326.08|327.68|326.08|327.18|325.58|0
1642691610000|2022-01-20 15:13:30|327.43|325.83|327.93|326.33|327.93|326.33|327.43|325.83|0
1642691620000|2022-01-20 15:13:40|328.18|326.58|327.43|325.83|328.3|326.7|327.43|325.83|0
1642691630000|2022-01-20 15:13:50|328.18|326.58|327.68|326.08|328.18|326.58|327.43|325.83|0
1642691640000|2022-01-20 15:14:00|327.93|326.33|328.43|326.83|328.68|327.08|327.93|326.33|0
1642691650000|2022-01-20 15:14:10|328.93|327.33|328.43|326.83|328.93|327.33|328.3|326.7|0
1642691660000|2022-01-20 15:14:20|328.18|326.58|328.55|326.95|328.55|326.95|328.18|326.58|0
1642691670000|2022-01-20 15:14:30|329.18|327.58|328.93|327.33|329.18|327.58|328.68|327.08|0
1642691680000|2022-01-20 15:14:40|328.8|327.2|328.18|326.58|328.8|327.2|327.93|326.33|0
1642691690000|2022-01-20 15:14:50|328.43|326.83|328.68|327.08|328.68|327.08|328.43|326.83|0
1642691700000|2022-01-20 15:15:00|329.18|327.58|329.43|327.83|329.68|328.08|329.18|327.58|0
1642691710000|2022-01-20 15:15:10|329.68|328.08|328.93|327.33|329.93|328.33|328.93|327.33|0
1642691720000|2022-01-20 15:15:20|329.43|327.83|330.68|329.08|330.68|329.08|329.43|327.83|0
1642691730000|2022-01-20 15:15:30|330.43|328.83|331.43|329.83|331.43|329.83|330.43|328.83|0
1642691740000|2022-01-20 15:15:40|331.68|330.08|331.43|329.83|331.68|330.08|331.43|329.83|0
1642691750000|2022-01-20 15:15:50|331.68|330.08|331.68|330.08|331.68|330.08|331.68|330.08|0
1642691760000|2022-01-20 15:16:00|331.93|330.33|331.68|330.08|331.93|330.33|331.18|329.58|0
1642691770000|2022-01-20 15:16:10|330.68|329.08|330.18|328.58|330.93|329.33|330.18|328.58|0
1642691780000|2022-01-20 15:16:20|329.18|327.58|328.68|327.08|329.18|327.58|328.68|327.08|0
1642691790000|2022-01-20 15:16:30|328.93|327.33|328.93|327.33|328.93|327.33|328.43|326.83|0
1642691800000|2022-01-20 15:16:40|329.43|327.83|329.18|327.58|329.43|327.83|328.93|327.33|0
1642691810000|2022-01-20 15:16:50|328.93|327.33|329.68|328.08|329.68|328.08|328.93|327.33|0
1642691820000|2022-01-20 15:17:00|329.18|327.58|329.18|327.58|329.18|327.58|328.93|327.33|0
1642691830000|2022-01-20 15:17:10|328.93|327.33|328.8|327.2|328.93|327.33|328.3|326.7|0
1642691840000|2022-01-20 15:17:20|327.93|326.33|327.93|326.33|328.68|327.08|327.93|326.33|0
1642691850000|2022-01-20 15:17:30|328.43|326.83|328.93|327.33|328.93|327.33|328.43|326.83|0
1642691860000|2022-01-20 15:17:40|327.43|325.83|327.18|325.58|327.43|325.83|327.18|325.58|0
1642691870000|2022-01-20 15:17:50|326.43|324.83|326.68|325.08|326.68|325.08|326.18|324.58|0
1642691880000|2022-01-20 15:18:00|326.18|324.58|326.18|324.58|326.93|325.33|326.18|324.58|0
1642691890000|2022-01-20 15:18:10|325.93|324.33|325.68|324.08|326.18|324.58|325.68|324.08|0
1642691900000|2022-01-20 15:18:20|324.68|323.08|323.68|322.08|324.68|323.08|323.68|322.08|0
1642691910000|2022-01-20 15:18:30|324.43|322.83|324.18|322.58|324.68|323.08|324.18|322.58|0
1642691920000|2022-01-20 15:18:40|323.68|322.08|323.18|321.58|323.68|322.08|322.93|321.33|0
1642691930000|2022-01-20 15:18:50|323.93|322.33|322.93|321.33|323.93|322.33|322.93|321.33|0
1642691940000|2022-01-20 15:19:00|323.43|321.83|323.43|321.83|323.55|321.95|322.93|321.33|0
1642691950000|2022-01-20 15:19:10|323.93|322.33|323.18|321.58|323.93|322.33|322.68|321.08|0
1642691960000|2022-01-20 15:19:20|323.05|321.45|322.93|321.33|323.18|321.58|322.93|321.33|0
1642691970000|2022-01-20 15:19:30|323.18|321.58|322.68|321.08|323.18|321.58|322.68|321.08|0
1642691980000|2022-01-20 15:19:40|322.43|320.83|322.18|320.58|322.43|320.83|321.68|320.08|0
1642691990000|2022-01-20 15:19:50|321.68|320.08|321.68|320.08|321.68|320.08|321.43|319.83|0
1642692000000|2022-01-20 15:20:00|321.93|320.33|322.3|320.7|322.3|320.7|321.93|320.33|0
1642692010000|2022-01-20 15:20:10|322.68|321.08|322.18|320.58|322.68|321.08|321.68|320.08|0
1642692020000|2022-01-20 15:20:20|322.93|321.33|323.68|322.08|324.18|322.58|322.93|321.33|0
1642692030000|2022-01-20 15:20:30|323.43|321.83|323.68|322.08|323.68|322.08|323.18|321.58|0
1642692040000|2022-01-20 15:20:40|323.93|322.33|323.93|322.33|324.05|322.45|323.93|322.33|0
1642692050000|2022-01-20 15:20:50|324.18|322.58|323.93|322.33|324.43|322.83|323.93|322.33|0
1642692060000|2022-01-20 15:21:00|324.18|322.58|324.68|323.08|324.68|323.08|324.18|322.58|0
1642692070000|2022-01-20 15:21:10|324.55|322.95|324.18|322.58|324.55|322.95|324.18|322.58|0
1642692080000|2022-01-20 15:21:20|324.93|323.33|324.93|323.33|324.93|323.33|324.68|323.08|0
1642692090000|2022-01-20 15:21:30|324.68|323.08|324.93|323.33|324.93|323.33|324.68|323.08|0
1642692100000|2022-01-20 15:21:40|324.18|322.58|326.18|324.58|326.18|324.58|324.18|322.58|0
1642692110000|2022-01-20 15:21:50|326.93|325.33|326.43|324.83|326.93|325.33|326.43|324.83|0
1642692120000|2022-01-20 15:22:00|326.68|325.08|327.18|325.58|327.18|325.58|326.43|324.83|0
1642692130000|2022-01-20 15:22:10|327.3|325.7|327.93|326.33|327.93|326.33|327.3|325.7|0
1642692140000|2022-01-20 15:22:20|328.18|326.58|328.18|326.58|328.43|326.83|328.18|326.58|0
1642692150000|2022-01-20 15:22:30|328.43|326.83|328.43|326.83|328.43|326.83|328.18|326.58|0
1642692160000|2022-01-20 15:22:40|328.18|326.58|328.68|327.08|328.68|327.08|328.18|326.58|0
1642692170000|2022-01-20 15:22:50|327.18|325.58|327.18|325.58|327.18|325.58|326.68|325.08|0
1642692180000|2022-01-20 15:23:00|326.93|325.33|324.68|323.08|326.93|325.33|324.68|323.08|0
1642692190000|2022-01-20 15:23:10|324.43|322.83|324.05|322.45|324.43|322.83|323.93|322.33|0
1642692200000|2022-01-20 15:23:20|323.93|322.33|324.68|323.08|324.93|323.33|323.93|322.33|0
1642692210000|2022-01-20 15:23:30|324.43|322.83|324.68|323.08|324.93|323.33|324.43|322.83|0
1642692220000|2022-01-20 15:23:40|325.18|323.58|324.93|323.33|325.43|323.83|324.93|323.33|0
1642692240000|2022-01-20 15:24:00|325.93|324.33|326.43|324.83|326.43|324.83|325.43|323.83|0
1642692250000|2022-01-20 15:24:10|326.68|325.08|326.93|325.33|327.18|325.58|326.68|325.08|0
1642692260000|2022-01-20 15:24:20|327.18|325.58|326.93|325.33|327.18|325.58|326.43|324.83|0
1642692270000|2022-01-20 15:24:30|327.43|325.83|327.3|325.7|327.43|325.83|327.18|325.58|0
1642692280000|2022-01-20 15:24:40|327.68|326.08|329.18|327.58|329.18|327.58|327.68|326.08|0
1642692290000|2022-01-20 15:24:50|329.43|327.83|329.18|327.58|329.43|327.83|329.18|327.58|0
1642692300000|2022-01-20 15:25:00|329.43|327.83|328.93|327.33|329.43|327.83|328.93|327.33|0
1642692310000|2022-01-20 15:25:10|328.43|326.83|328.68|327.08|328.68|327.08|328.18|326.58|0
1642692320000|2022-01-20 15:25:20|328.43|326.83|329.68|328.08|329.68|328.08|328.43|326.83|0
1642692330000|2022-01-20 15:25:30|328.68|327.08|327.93|326.33|328.68|327.08|327.18|325.58|0
1642692340000|2022-01-20 15:25:40|327.18|325.58|327.68|326.08|327.68|326.08|327.18|325.58|0
1642692350000|2022-01-20 15:25:50|327.05|325.45|327.43|325.83|327.43|325.83|327.05|325.45|0
1642692360000|2022-01-20 15:26:00|327.18|325.58|326.93|325.33|327.43|325.83|326.93|325.33|0
1642692370000|2022-01-20 15:26:10|327.18|325.58|326.43|324.83|327.18|325.58|326.43|324.83|0
1642692380000|2022-01-20 15:26:20|325.68|324.08|325.68|324.08|326.18|324.58|325.68|324.08|0
1642692390000|2022-01-20 15:26:30|326.18|324.58|325.43|323.83|326.18|324.58|325.43|323.83|0
1642692400000|2022-01-20 15:26:40|326.68|325.08|326.8|325.2|326.8|325.2|326.43|324.83|0
1642692410000|2022-01-20 15:26:50|326.68|325.08|327.43|325.83|327.43|325.83|326.68|325.08|0
1642692420000|2022-01-20 15:27:00|326.93|325.33|328.18|326.58|328.43|326.83|326.93|325.33|0
1642692430000|2022-01-20 15:27:10|328.43|326.83|329.18|327.58|329.18|327.58|328.43|326.83|0
1642692440000|2022-01-20 15:27:20|329.68|328.08|330.93|329.33|330.93|329.33|329.68|328.08|0
1642692450000|2022-01-20 15:27:30|330.43|328.83|331.43|329.83|331.68|330.08|330.43|328.83|0
1642692460000|2022-01-20 15:27:40|331.68|330.08|331.18|329.58|331.68|330.08|330.68|329.08|0
1642692470000|2022-01-20 15:27:50|330.68|329.08|330.68|329.08|330.93|329.33|330.68|329.08|0
1642692480000|2022-01-20 15:28:00|330.43|328.83|330.43|328.83|330.93|329.33|330.43|328.83|0
1642692490000|2022-01-20 15:28:10|330.68|329.08|329.68|328.08|330.68|329.08|329.68|328.08|0
1642692500000|2022-01-20 15:28:20|330.18|328.58|329.68|328.08|330.18|328.58|329.43|327.83|0
1642692510000|2022-01-20 15:28:30|329.18|327.58|329.43|327.83|329.93|328.33|329.18|327.58|0
1642692520000|2022-01-20 15:28:40|329.18|327.58|328.93|327.33|329.18|327.58|328.93|327.33|0
1642692530000|2022-01-20 15:28:50|328.18|326.58|327.68|326.08|328.18|326.58|327.55|325.95|0
1642692540000|2022-01-20 15:29:00|327.93|326.33|329.18|327.58|329.18|327.58|327.93|326.33|0
1642692550000|2022-01-20 15:29:10|329.68|328.08|329.68|328.08|329.68|328.08|329.18|327.58|0
1642692560000|2022-01-20 15:29:20|329.43|327.83|330.43|328.83|330.43|328.83|329.43|327.83|0
1642692570000|2022-01-20 15:29:30|330.68|329.08|331.43|329.83|331.43|329.83|330.68|329.08|0
1642692580000|2022-01-20 15:29:40|331.68|330.08|331.18|329.58|331.68|330.08|331.18|329.58|0
1642692590000|2022-01-20 15:29:50|331.43|329.83|331.18|329.58|331.43|329.83|331.18|329.58|0
1642692600000|2022-01-20 15:30:00|330.93|329.33|332.93|331.33|332.93|331.33|330.93|329.33|0
1642692610000|2022-01-20 15:30:10|333.18|331.58|333.68|332.08|333.68|332.08|332.93|331.33|0
1642692620000|2022-01-20 15:30:20|333.93|332.33|334.18|332.58|334.43|332.83|333.93|332.33|0
1642692630000|2022-01-20 15:30:30|333.93|332.33|334.05|332.45|334.05|332.45|333.43|331.83|0
1642692640000|2022-01-20 15:30:40|334.18|332.58|333.68|332.08|334.18|332.58|333.68|332.08|0
1642692650000|2022-01-20 15:30:50|334.68|333.08|334.43|332.83|334.68|333.08|334.43|332.83|0
1642692660000|2022-01-20 15:31:00|333.93|332.33|333.93|332.33|334.43|332.83|333.93|332.33|0
1642692670000|2022-01-20 15:31:10|334.68|333.08|335.68|334.08|335.68|334.08|334.68|333.08|0
1642692680000|2022-01-20 15:31:20|336.68|335.08|336.93|335.33|337.18|335.58|336.68|335.08|0
1642692690000|2022-01-20 15:31:30|336.55|334.95|337.43|335.83|337.43|335.83|336.55|334.95|0
1642692700000|2022-01-20 15:31:40|337.18|335.58|337.43|335.83|337.43|335.83|337.18|335.58|0
1642692710000|2022-01-20 15:31:50|336.93|335.33|337.18|335.58|337.18|335.58|336.68|335.08|0
1642692720000|2022-01-20 15:32:00|337.43|335.83|337.3|335.7|337.68|336.08|337.3|335.7|0
1642692730000|2022-01-20 15:32:10|337.43|335.83|340.43|338.83|340.43|338.83|337.43|335.83|0
1642692740000|2022-01-20 15:32:20|340.18|338.58|340.43|338.83|340.68|339.08|340.18|338.58|0
1642692750000|2022-01-20 15:32:30|341.18|339.58|341.8|340.2|341.8|340.2|341.18|339.58|0
1642692760000|2022-01-20 15:32:40|341.43|339.83|341.93|340.33|341.93|340.33|341.18|339.58|0
1642692770000|2022-01-20 15:32:50|341.68|340.08|342.18|340.58|342.18|340.58|341.68|340.08|0
1642692780000|2022-01-20 15:33:00|342.43|340.83|339.05|337.45|342.43|340.83|339.05|337.45|0
1642692790000|2022-01-20 15:33:10|338.93|337.33|339.18|337.58|339.18|337.58|338.93|337.33|0
1642692800000|2022-01-20 15:33:20|338.93|337.33|338.93|337.33|338.93|337.33|338.93|337.33|0
1642692810000|2022-01-20 15:33:30|339.18|337.58|338.93|337.33|339.18|337.58|338.93|337.33|0
1642692820000|2022-01-20 15:33:40|339.18|337.58|339.18|337.58|339.18|337.58|338.93|337.33|0
1642692830000|2022-01-20 15:33:50|340.18|338.58|339.43|337.83|340.18|338.58|339.43|337.83|0
1642692840000|2022-01-20 15:34:00|339.68|338.08|339.18|337.58|339.68|338.08|338.93|337.33|0
1642692850000|2022-01-20 15:34:10|338.93|337.33|338.93|337.33|339.05|337.45|338.93|337.33|0
1642692860000|2022-01-20 15:34:20|338.68|337.08|337.93|336.33|338.68|337.08|337.68|336.08|0
1642692870000|2022-01-20 15:34:30|338.68|337.08|337.93|336.33|338.68|337.08|337.93|336.33|0
1642692880000|2022-01-20 15:34:40|338.18|336.58|338.43|336.83|338.43|336.83|337.93|336.33|0
1642692890000|2022-01-20 15:34:50|337.68|336.08|338.18|336.58|338.18|336.58|337.68|336.08|0
1642692900000|2022-01-20 15:35:00|338.43|336.83|338.68|337.08|338.93|337.33|338.43|336.83|0
1642692910000|2022-01-20 15:35:10|338.93|337.33|338.93|337.33|338.93|337.33|338.93|337.33|0
1642692920000|2022-01-20 15:35:20|338.43|336.83|338.18|336.58|338.43|336.83|338.18|336.58|0
1642692930000|2022-01-20 15:35:30|337.68|336.08|338.68|337.08|338.68|337.08|337.68|336.08|0
1642692940000|2022-01-20 15:35:40|338.93|337.33|339.18|337.58|339.18|337.58|338.93|337.33|0
1642692950000|2022-01-20 15:35:50|338.93|337.33|338.93|337.33|339.18|337.58|338.93|337.33|0
1642692960000|2022-01-20 15:36:00|338.68|337.08|339.18|337.58|339.18|337.58|338.68|337.08|0
1642692970000|2022-01-20 15:36:10|339.43|337.83|339.93|338.33|339.93|338.33|339.18|337.58|0
1642692980000|2022-01-20 15:36:20|340.18|338.58|339.68|338.08|340.18|338.58|339.68|338.08|0
1642692990000|2022-01-20 15:36:30|339.93|338.33|340.43|338.83|340.43|338.83|339.93|338.33|0
1642693000000|2022-01-20 15:36:40|340.18|338.58|340.43|338.83|340.68|339.08|340.18|338.58|0
1642693010000|2022-01-20 15:36:50|340.68|339.08|340.93|339.33|341.18|339.58|340.68|339.08|0
1642693020000|2022-01-20 15:37:00|341.18|339.58|340.93|339.33|341.18|339.58|340.93|339.33|0
1642693030000|2022-01-20 15:37:10|341.18|339.58|341.68|340.08|341.68|340.08|341.18|339.58|0
1642693040000|2022-01-20 15:37:20|341.43|339.83|340.93|339.33|341.43|339.83|340.93|339.33|0
1642693050000|2022-01-20 15:37:30|340.68|339.08|340.93|339.33|340.93|339.33|340.68|339.08|0
1642693060000|2022-01-20 15:37:40|341.18|339.58|341.3|339.7|341.3|339.7|341.18|339.58|0
1642693070000|2022-01-20 15:37:50|340.93|339.33|340.43|338.83|340.93|339.33|340.43|338.83|0
1642693080000|2022-01-20 15:38:00|340.68|339.08|339.68|338.08|340.93|339.33|339.68|338.08|0
1642693090000|2022-01-20 15:38:10|338.93|337.33|338.43|336.83|338.93|337.33|338.43|336.83|0
1642693100000|2022-01-20 15:38:20|338.18|336.58|337.93|336.33|338.43|336.83|337.93|336.33|0
1642693110000|2022-01-20 15:38:30|337.68|336.08|337.93|336.33|338.18|336.58|337.68|336.08|0
1642693120000|2022-01-20 15:38:40|337.43|335.83|337.68|336.08|337.68|336.08|337.43|335.83|0
1642693130000|2022-01-20 15:38:50|337.93|336.33|338.18|336.58|338.18|336.58|337.43|335.83|0
1642693140000|2022-01-20 15:39:00|338.43|336.83|338.68|337.08|338.93|337.33|338.43|336.83|0
1642693150000|2022-01-20 15:39:10|338.93|337.33|337.43|335.83|338.93|337.33|337.43|335.83|0
1642693160000|2022-01-20 15:39:20|337.18|335.58|337.68|336.08|337.68|336.08|337.18|335.58|0
1642693170000|2022-01-20 15:39:30|338.18|336.58|339.05|337.45|339.05|337.45|338.18|336.58|0
1642693180000|2022-01-20 15:39:40|338.93|337.33|338.93|337.33|339.05|337.45|338.68|337.08|0
1642693190000|2022-01-20 15:39:50|338.68|337.08|339.55|337.95|339.68|338.08|338.68|337.08|0
1642693200000|2022-01-20 15:40:00|339.68|338.08|339.43|337.83|339.68|338.08|339.43|337.83|0
1642693210000|2022-01-20 15:40:10|339.93|338.33|340.68|339.08|340.68|339.08|339.93|338.33|0
1642693220000|2022-01-20 15:40:20|340.93|339.33|341.43|339.83|341.43|339.83|340.93|339.33|0
1642693230000|2022-01-20 15:40:30|341.18|339.58|341.93|340.33|341.93|340.33|341.18|339.58|0
1642693240000|2022-01-20 15:40:40|341.3|339.7|341.43|339.83|341.43|339.83|341.18|339.58|0
1642693250000|2022-01-20 15:40:50|341.68|340.08|341.18|339.58|341.68|340.08|341.18|339.58|0
1642693260000|2022-01-20 15:41:00|341.68|340.08|342.43|340.83|342.43|340.83|341.68|340.08|0
1642693270000|2022-01-20 15:41:10|341.93|340.33|342.43|340.83|342.43|340.83|341.93|340.33|0
1642693280000|2022-01-20 15:41:20|341.93|340.33|340.93|339.33|341.93|340.33|340.93|339.33|0
1642693290000|2022-01-20 15:41:30|340.43|338.83|340.18|338.58|340.43|338.83|339.68|338.08|0
1642693300000|2022-01-20 15:41:40|339.93|338.33|339.93|338.33|339.93|338.33|339.93|338.33|0
1642693310000|2022-01-20 15:41:50|339.68|338.08|339.93|338.33|339.93|338.33|339.43|337.83|0
1642693320000|2022-01-20 15:42:00|339.43|337.83|339.18|337.58|339.43|337.83|339.18|337.58|0
1642693330000|2022-01-20 15:42:10|339.68|338.08|339.93|338.33|339.93|338.33|339.43|337.83|0
1642693340000|2022-01-20 15:42:20|340.43|338.83|339.93|338.33|340.43|338.83|339.93|338.33|0
1642693350000|2022-01-20 15:42:30|340.18|338.58|340.68|339.08|340.93|339.33|340.18|338.58|0
1642693360000|2022-01-20 15:42:40|340.93|339.33|340.68|339.08|340.93|339.33|340.68|339.08|0
1642693370000|2022-01-20 15:42:50|340.93|339.33|340.93|339.33|340.93|339.33|340.93|339.33|0
1642693380000|2022-01-20 15:43:00|340.68|339.08|340.68|339.08|340.68|339.08|340.68|339.08|0
1642693390000|2022-01-20 15:43:10|341.43|339.83|341.93|340.33|341.93|340.33|341.43|339.83|0
1642693400000|2022-01-20 15:43:20|341.68|340.08|341.68|340.08|341.68|340.08|341.43|339.83|0
1642693410000|2022-01-20 15:43:30|341.18|339.58|341.18|339.58|341.18|339.58|341.18|339.58|0
1642693420000|2022-01-20 15:43:40|340.93|339.33|340.68|339.08|341.18|339.58|340.68|339.08|0
1642693430000|2022-01-20 15:43:50|341.43|339.83|341.43|339.83|341.43|339.83|341.18|339.58|0
1642693440000|2022-01-20 15:44:00|341.68|340.08|342.43|340.83|342.43|340.83|341.68|340.08|0
1642693450000|2022-01-20 15:44:10|342.93|341.33|342.18|340.58|342.93|341.33|342.18|340.58|0
1642693460000|2022-01-20 15:44:20|342.68|341.08|340.93|339.33|342.68|341.08|340.93|339.33|0
1642693470000|2022-01-20 15:44:30|340.8|339.2|340.3|338.7|340.8|339.2|340.3|338.7|0
1642693480000|2022-01-20 15:44:40|339.93|338.33|339.93|338.33|339.93|338.33|339.68|338.08|0
1642693490000|2022-01-20 15:44:50|339.68|338.08|339.68|338.08|339.68|338.08|339.18|337.58|0
1642693500000|2022-01-20 15:45:00|340.43|338.83|340.55|338.95|340.68|339.08|340.43|338.83|0
1642693510000|2022-01-20 15:45:10|340.68|339.08|339.43|337.83|340.68|339.08|339.43|337.83|0
1642693520000|2022-01-20 15:45:20|339.68|338.08|340.18|338.58|340.18|338.58|339.68|338.08|0
1642693530000|2022-01-20 15:45:30|340.43|338.83|341.18|339.58|341.18|339.58|340.43|338.83|0
1642693540000|2022-01-20 15:45:40|341.68|340.08|342.18|340.58|342.18|340.58|341.68|340.08|0
1642693550000|2022-01-20 15:45:50|341.93|340.33|341.93|340.33|341.93|340.33|341.93|340.33|0
1642693560000|2022-01-20 15:46:00|342.18|340.58|342.43|340.83|342.43|340.83|342.18|340.58|0
1642693570000|2022-01-20 15:46:10|342.55|340.95|342.93|341.33|342.93|341.33|342.43|340.83|0
1642693580000|2022-01-20 15:46:20|342.68|341.08|342.18|340.58|342.93|341.33|342.18|340.58|0
1642693590000|2022-01-20 15:46:30|342.43|340.83|342.43|340.83|342.43|340.83|342.43|340.83|0
1642693600000|2022-01-20 15:46:40|342.68|341.08|342.68|341.08|342.68|341.08|342.68|341.08|0
1642693610000|2022-01-20 15:46:50|342.93|341.33|342.93|341.33|343.18|341.58|342.93|341.33|0
1642693620000|2022-01-20 15:47:00|343.18|341.58|343.18|341.58|343.43|341.83|343.18|341.58|0
1642693630000|2022-01-20 15:47:10|343.43|341.83|343.93|342.33|343.93|342.33|343.43|341.83|0
1642693640000|2022-01-20 15:47:20|343.68|342.08|343.68|342.08|343.93|342.33|343.68|342.08|0
1642693650000|2022-01-20 15:47:30|343.93|342.33|343.93|342.33|344.18|342.58|343.93|342.33|0
1642693660000|2022-01-20 15:47:40|344.05|342.45|344.18|342.58|344.18|342.58|343.68|342.08|0
1642693670000|2022-01-20 15:47:50|343.68|342.08|343.18|341.58|343.93|342.33|343.18|341.58|0
1642693680000|2022-01-20 15:48:00|343.68|342.08|343.93|342.33|344.18|342.58|343.68|342.08|0
1642693690000|2022-01-20 15:48:10|344.18|342.58|345.68|344.08|345.68|344.08|344.18|342.58|0
1642693700000|2022-01-20 15:48:20|345.3|343.7|345.68|344.08|345.68|344.08|344.93|343.33|0
1642693710000|2022-01-20 15:48:30|345.93|344.33|345.68|344.08|345.93|344.33|345.43|343.83|0
1642693720000|2022-01-20 15:48:40|345.93|344.33|346.18|344.58|346.18|344.58|345.68|344.08|0
1642693730000|2022-01-20 15:48:50|345.93|344.33|345.93|344.33|346.18|344.58|345.93|344.33|0
1642693740000|2022-01-20 15:49:00|346.05|344.45|346.18|344.58|346.18|344.58|346.05|344.45|0
1642693750000|2022-01-20 15:49:10|346.43|344.83|346.93|345.33|346.93|345.33|346.43|344.83|0
1642693760000|2022-01-20 15:49:20|346.68|345.08|346.18|344.58|346.68|345.08|346.18|344.58|0
1642693770000|2022-01-20 15:49:30|346.43|344.83|346.18|344.58|346.43|344.83|345.93|344.33|0
1642693780000|2022-01-20 15:49:40|346.43|344.83|345.93|344.33|346.43|344.83|345.93|344.33|0
1642693790000|2022-01-20 15:49:50|346.18|344.58|346.43|344.83|346.43|344.83|346.18|344.58|0
1642693800000|2022-01-20 15:50:00|346.93|345.33|346.43|344.83|346.93|345.33|346.43|344.83|0
1642693810000|2022-01-20 15:50:10|346.3|344.7|345.93|344.33|346.3|344.7|345.68|344.08|0
1642693820000|2022-01-20 15:50:20|346.18|344.58|346.93|345.33|346.93|345.33|346.18|344.58|0
1642693830000|2022-01-20 15:50:30|346.43|344.83|346.43|344.83|346.68|345.08|346.43|344.83|0
1642693840000|2022-01-20 15:50:40|346.18|344.58|346.18|344.58|346.18|344.58|346.18|344.58|0
1642693850000|2022-01-20 15:50:50|346.43|344.83|346.43|344.83|346.43|344.83|346.43|344.83|0
1642693860000|2022-01-20 15:51:00|346.68|345.08|345.68|344.08|346.68|345.08|345.68|344.08|0
1642693870000|2022-01-20 15:51:10|346.18|344.58|345.93|344.33|346.18|344.58|345.93|344.33|0
1642693880000|2022-01-20 15:51:20|346.05|344.45|346.68|345.08|346.68|345.08|346.05|344.45|0
1642693890000|2022-01-20 15:51:30|346.43|344.83|346.68|345.08|346.68|345.08|346.18|344.58|0
1642693900000|2022-01-20 15:51:40|346.93|345.33|346.18|344.58|346.93|345.33|346.18|344.58|0
1642693910000|2022-01-20 15:51:50|345.93|344.33|346.43|344.83|346.43|344.83|345.93|344.33|0
1642693920000|2022-01-20 15:52:00|346.68|345.08|346.93|345.33|346.93|345.33|346.43|344.83|0
1642693930000|2022-01-20 15:52:10|346.68|345.08|346.68|345.08|346.68|345.08|346.43|344.83|0
1642693940000|2022-01-20 15:52:20|346.18|344.58|346.43|344.83|346.43|344.83|345.68|344.08|0
1642693950000|2022-01-20 15:52:30|346.93|345.33|346.93|345.33|346.93|345.33|346.43|344.83|0
1642693960000|2022-01-20 15:52:40|346.68|345.08|347.8|346.2|347.8|346.2|346.68|345.08|0
1642693970000|2022-01-20 15:52:50|347.93|346.33|348.18|346.58|348.68|347.08|347.68|346.08|0
1642693980000|2022-01-20 15:53:00|348.43|346.83|348.93|347.33|348.93|347.33|348.43|346.83|0
1642693990000|2022-01-20 15:53:10|348.68|347.08|348.93|347.33|349.43|347.83|348.68|347.08|0
1642694000000|2022-01-20 15:53:20|348.43|346.83|348.93|347.33|349.18|347.58|348.43|346.83|0
1642694010000|2022-01-20 15:53:30|348.68|347.08|349.18|347.58|349.18|347.58|348.68|347.08|0
1642694020000|2022-01-20 15:53:40|348.93|347.33|348.93|347.33|349.43|347.83|348.93|347.33|0
1642694030000|2022-01-20 15:53:50|349.18|347.58|348.18|346.58|349.18|347.58|348.18|346.58|0
1642694040000|2022-01-20 15:54:00|347.68|346.08|347.68|346.08|347.68|346.08|347.43|345.83|0
1642694050000|2022-01-20 15:54:10|348.18|346.58|348.18|346.58|348.18|346.58|347.93|346.33|0
1642694060000|2022-01-20 15:54:20|348.43|346.83|348.68|347.08|348.68|347.08|348.43|346.83|0
1642694070000|2022-01-20 15:54:30|348.43|346.83|348.18|346.58|348.43|346.83|348.18|346.58|0
1642694080000|2022-01-20 15:54:40|348.43|346.83|348.68|347.08|348.68|347.08|348.43|346.83|0
1642694100000|2022-01-20 15:55:00|348.43|346.83|347.93|346.33|348.43|346.83|347.93|346.33|0
1642694110000|2022-01-20 15:55:10|347.68|346.08|347.68|346.08|348.43|346.83|347.68|346.08|0
1642694120000|2022-01-20 15:55:20|347.93|346.33|347.68|346.08|347.93|346.33|347.68|346.08|0
1642694130000|2022-01-20 15:55:30|347.43|345.83|346.93|345.33|347.43|345.83|346.93|345.33|0
1642694140000|2022-01-20 15:55:40|347.18|345.58|346.93|345.33|347.18|345.58|346.68|345.08|0
1642694150000|2022-01-20 15:55:50|346.68|345.08|346.68|345.08|346.68|345.08|346.68|345.08|0
1642694160000|2022-01-20 15:56:00|346.93|345.33|346.43|344.83|347.18|345.58|346.43|344.83|0
1642694170000|2022-01-20 15:56:10|346.68|345.08|346.68|345.08|347.18|345.58|346.68|345.08|0
1642694180000|2022-01-20 15:56:20|346.43|344.83|346.18|344.58|346.68|345.08|346.18|344.58|0
1642694190000|2022-01-20 15:56:30|345.68|344.08|345.93|344.33|345.93|344.33|345.68|344.08|0
1642694200000|2022-01-20 15:56:40|346.43|344.83|346.68|345.08|346.68|345.08|346.18|344.58|0
1642694210000|2022-01-20 15:56:50|346.43|344.83|346.43|344.83|346.43|344.83|346.18|344.58|0
1642694220000|2022-01-20 15:57:00|346.93|345.33|347.18|345.58|347.18|345.58|346.93|345.33|0
1642694230000|2022-01-20 15:57:10|346.93|345.33|346.43|344.83|346.93|345.33|346.43|344.83|0
1642694240000|2022-01-20 15:57:20|346.18|344.58|345.93|344.33|346.18|344.58|345.93|344.33|0
1642694250000|2022-01-20 15:57:30|346.18|344.58|345.93|344.33|346.18|344.58|345.68|344.08|0
1642694260000|2022-01-20 15:57:40|345.68|344.08|345.18|343.58|345.68|344.08|345.18|343.58|0
1642694270000|2022-01-20 15:57:50|345.43|343.83|345.68|344.08|345.68|344.08|345.43|343.83|0
1642694280000|2022-01-20 15:58:00|346.18|344.58|345.18|343.58|346.18|344.58|345.18|343.58|0
1642694290000|2022-01-20 15:58:10|344.93|343.33|345.18|343.58|345.18|343.58|344.93|343.33|0
1642694300000|2022-01-20 15:58:20|344.93|343.33|344.68|343.08|345.18|343.58|344.68|343.08|0
1642694310000|2022-01-20 15:58:30|344.93|343.33|345.18|343.58|345.18|343.58|344.93|343.33|0
1642694320000|2022-01-20 15:58:40|345.43|343.83|345.18|343.58|345.43|343.83|344.93|343.33|0
1642694330000|2022-01-20 15:58:50|345.43|343.83|345.68|344.08|345.68|344.08|345.18|343.58|0
1642694340000|2022-01-20 15:59:00|345.93|344.33|345.18|343.58|345.93|344.33|344.93|343.33|0
1642694350000|2022-01-20 15:59:10|345.68|344.08|346.18|344.58|346.18|344.58|345.68|344.08|0
1642694360000|2022-01-20 15:59:20|346.55|344.95|347.68|346.08|347.68|346.08|346.55|344.95|0
1642694370000|2022-01-20 15:59:30|347.93|346.33|347.68|346.08|347.93|346.33|347.43|345.83|0
1642694380000|2022-01-20 15:59:40|347.18|345.58|346.68|345.08|347.18|345.58|346.68|345.08|0
1642694390000|2022-01-20 15:59:50|347.18|345.58|346.8|345.2|347.18|345.58|346.8|345.2|0
1642694400000|2022-01-20 16:00:00|346.68|345.08|347.18|345.58|347.43|345.83|346.68|345.08|0
1642694410000|2022-01-20 16:00:10|346.93|345.33|348.18|346.58|348.18|346.58|346.93|345.33|0
1642694420000|2022-01-20 16:00:20|347.93|346.33|348.43|346.83|348.43|346.83|347.93|346.33|0
1642694430000|2022-01-20 16:00:30|349.18|347.58|349.18|347.58|349.18|347.58|348.68|347.08|0
1642694440000|2022-01-20 16:00:40|348.93|347.33|349.18|347.58|349.43|347.83|348.93|347.33|0
1642694450000|2022-01-20 16:00:50|349.43|347.83|349.93|348.33|349.93|348.33|348.93|347.33|0
1642694460000|2022-01-20 16:01:00|350.18|348.58|350.18|348.58|350.43|348.83|350.18|348.58|0
1642694470000|2022-01-20 16:01:10|350.43|348.83|350.43|348.83|350.43|348.83|350.18|348.58|0
1642694480000|2022-01-20 16:01:20|350.18|348.58|350.68|349.08|350.93|349.33|350.18|348.58|0
1642694490000|2022-01-20 16:01:30|351.43|349.83|351.18|349.58|351.43|349.83|350.93|349.33|0
1642694500000|2022-01-20 16:01:40|350.93|349.33|351.18|349.58|351.18|349.58|350.68|349.08|0
1642694510000|2022-01-20 16:01:50|350.43|348.83|350.68|349.08|350.68|349.08|350.43|348.83|0
1642694520000|2022-01-20 16:02:00|351.18|349.58|351.18|349.58|351.18|349.58|350.93|349.33|0
1642694530000|2022-01-20 16:02:10|350.93|349.33|351.43|349.83|351.43|349.83|350.93|349.33|0
1642694540000|2022-01-20 16:02:20|351.93|350.33|351.93|350.33|352.18|350.58|351.93|350.33|0
1642694550000|2022-01-20 16:02:30|352.18|350.58|352.68|351.08|352.68|351.08|351.93|350.33|0
1642694560000|2022-01-20 16:02:40|353.18|351.58|352.93|351.33|353.43|351.83|352.93|351.33|0
1642694570000|2022-01-20 16:02:50|353.43|351.83|353.18|351.58|353.43|351.83|353.18|351.58|0
1642694580000|2022-01-20 16:03:00|353.43|351.83|352.93|351.33|353.43|351.83|352.8|351.2|0
1642694590000|2022-01-20 16:03:10|353.18|351.58|352.93|351.33|353.18|351.58|352.68|351.08|0
1642694600000|2022-01-20 16:03:20|352.68|351.08|351.93|350.33|352.68|351.08|351.93|350.33|0
1642694610000|2022-01-20 16:03:30|352.18|350.58|351.93|350.33|352.18|350.58|351.93|350.33|0
1642694620000|2022-01-20 16:03:40|352.18|350.58|351.93|350.33|352.18|350.58|351.93|350.33|0
1642694630000|2022-01-20 16:03:50|351.68|350.08|351.68|350.08|351.68|350.08|351.68|350.08|0
1642694640000|2022-01-20 16:04:00|351.93|350.33|351.68|350.08|352.18|350.58|351.68|350.08|0
1642694650000|2022-01-20 16:04:10|351.55|349.95|351.43|349.83|351.68|350.08|351.43|349.83|0
1642694660000|2022-01-20 16:04:20|351.68|350.08|351.43|349.83|351.68|350.08|351.43|349.83|0
1642694670000|2022-01-20 16:04:30|351.18|349.58|351.18|349.58|351.18|349.58|351.18|349.58|0
1642694680000|2022-01-20 16:04:40|350.93|349.33|350.93|349.33|351.18|349.58|350.93|349.33|0
1642694690000|2022-01-20 16:04:50|350.68|349.08|351.18|349.58|351.18|349.58|350.68|349.08|0
1642694700000|2022-01-20 16:05:00|350.93|349.33|350.68|349.08|350.93|349.33|350.68|349.08|0
1642694710000|2022-01-20 16:05:10|351.18|349.58|350.43|348.83|351.18|349.58|350.43|348.83|0
1642694720000|2022-01-20 16:05:20|350.93|349.33|350.43|348.83|350.93|349.33|349.93|348.33|0
1642694730000|2022-01-20 16:05:30|350.68|349.08|350.68|349.08|350.68|349.08|350.68|349.08|0
1642694740000|2022-01-20 16:05:40|350.93|349.33|350.68|349.08|350.93|349.33|350.68|349.08|0
1642694750000|2022-01-20 16:05:50|350.43|348.83|350.93|349.33|351.18|349.58|350.43|348.83|0
1642694760000|2022-01-20 16:06:00|351.18|349.58|350.18|348.58|351.18|349.58|350.18|348.58|0
1642694770000|2022-01-20 16:06:10|350.43|348.83|350.68|349.08|350.8|349.2|350.43|348.83|0
1642694780000|2022-01-20 16:06:20|350.43|348.83|350.18|348.58|350.43|348.83|350.18|348.58|0
1642694790000|2022-01-20 16:06:30|350.43|348.83|350.43|348.83|350.43|348.83|350.43|348.83|0
1642694800000|2022-01-20 16:06:40|350.18|348.58|349.68|348.08|350.18|348.58|349.68|348.08|0
1642694810000|2022-01-20 16:06:50|349.43|347.83|349.43|347.83|349.43|347.83|349.43|347.83|0
1642694820000|2022-01-20 16:07:00|348.93|347.33|348.68|347.08|348.93|347.33|348.43|346.83|0
1642694830000|2022-01-20 16:07:10|348.43|346.83|348.68|347.08|348.68|347.08|348.43|346.83|0
1642694840000|2022-01-20 16:07:20|348.93|347.33|348.93|347.33|349.05|347.45|348.93|347.33|0
1642694850000|2022-01-20 16:07:30|349.43|347.83|349.43|347.83|349.43|347.83|349.18|347.58|0
1642694860000|2022-01-20 16:07:40|348.93|347.33|348.93|347.33|349.18|347.58|348.93|347.33|0
1642694870000|2022-01-20 16:07:50|349.18|347.58|349.18|347.58|349.18|347.58|348.93|347.33|0
1642694880000|2022-01-20 16:08:00|349.93|348.33|349.68|348.08|350.18|348.58|349.43|347.83|0
1642694890000|2022-01-20 16:08:10|350.18|348.58|350.43|348.83|350.43|348.83|349.93|348.33|0
1642694900000|2022-01-20 16:08:20|350.68|349.08|350.68|349.08|350.93|349.33|350.68|349.08|0
1642694910000|2022-01-20 16:08:30|350.93|349.33|350.43|348.83|350.93|349.33|350.43|348.83|0
1642694920000|2022-01-20 16:08:40|350.18|348.58|350.18|348.58|350.18|348.58|350.18|348.58|0
1642694930000|2022-01-20 16:08:50|350.43|348.83|350.18|348.58|350.68|349.08|350.18|348.58|0
1642694940000|2022-01-20 16:09:00|349.93|348.33|348.93|347.33|349.93|348.33|348.93|347.33|0
1642694950000|2022-01-20 16:09:10|348.18|346.58|348.68|347.08|348.68|347.08|347.93|346.33|0
1642694960000|2022-01-20 16:09:20|349.18|347.58|349.18|347.58|349.68|348.08|349.18|347.58|0
1642694970000|2022-01-20 16:09:30|348.93|347.33|348.43|346.83|348.93|347.33|348.43|346.83|0
1642694980000|2022-01-20 16:09:40|348.68|347.08|348.43|346.83|348.68|347.08|348.43|346.83|0
1642694990000|2022-01-20 16:09:50|348.68|347.08|348.93|347.33|348.93|347.33|348.68|347.08|0
1642695000000|2022-01-20 16:10:00|349.18|347.58|347.93|346.33|349.18|347.58|347.93|346.33|0
1642695010000|2022-01-20 16:10:10|347.68|346.08|347.68|346.08|347.93|346.33|347.43|345.83|0
1642695020000|2022-01-20 16:10:20|347.18|345.58|347.43|345.83|347.43|345.83|347.18|345.58|0
1642695030000|2022-01-20 16:10:30|347.18|345.58|346.68|345.08|347.18|345.58|346.68|345.08|0
1642695040000|2022-01-20 16:10:40|345.93|344.33|346.18|344.58|346.18|344.58|345.93|344.33|0
1642695050000|2022-01-20 16:10:50|345.93|344.33|346.43|344.83|346.43|344.83|345.93|344.33|0
1642695060000|2022-01-20 16:11:00|346.68|345.08|346.18|344.58|346.68|345.08|345.68|344.08|0
1642695070000|2022-01-20 16:11:10|345.93|344.33|345.68|344.08|345.93|344.33|345.55|343.95|0
1642695080000|2022-01-20 16:11:20|345.43|343.83|345.18|343.58|345.43|343.83|344.93|343.33|0
1642695090000|2022-01-20 16:11:30|345.43|343.83|345.43|343.83|345.43|343.83|345.18|343.58|0
1642695100000|2022-01-20 16:11:40|345.18|343.58|344.93|343.33|345.18|343.58|344.93|343.33|0
1642695110000|2022-01-20 16:11:50|345.43|343.83|345.68|344.08|345.68|344.08|345.18|343.58|0
1642695120000|2022-01-20 16:12:00|345.93|344.33|345.18|343.58|346.18|344.58|345.18|343.58|0
1642695130000|2022-01-20 16:12:10|344.93|343.33|345.18|343.58|345.18|343.58|344.43|342.83|0
1642695140000|2022-01-20 16:12:20|345.43|343.83|344.43|342.83|345.43|343.83|344.43|342.83|0
1642695150000|2022-01-20 16:12:30|344.93|343.33|344.68|343.08|344.93|343.33|344.68|343.08|0
1642695160000|2022-01-20 16:12:40|344.93|343.33|344.68|343.08|344.93|343.33|344.68|343.08|0
1642695170000|2022-01-20 16:12:50|344.43|342.83|344.43|342.83|344.43|342.83|344.18|342.58|0
1642695180000|2022-01-20 16:13:00|343.93|342.33|342.93|341.33|343.93|342.33|342.93|341.33|0
1642695190000|2022-01-20 16:13:10|343.18|341.58|343.18|341.58|343.18|341.58|342.93|341.33|0
1642695200000|2022-01-20 16:13:20|343.43|341.83|343.18|341.58|343.43|341.83|343.18|341.58|0
1642695210000|2022-01-20 16:13:30|342.93|341.33|342.68|341.08|342.93|341.33|342.68|341.08|0
1642695220000|2022-01-20 16:13:40|342.93|341.33|342.18|340.58|342.93|341.33|342.18|340.58|0
1642695230000|2022-01-20 16:13:50|342.43|340.83|342.43|340.83|342.43|340.83|341.93|340.33|0
1642695240000|2022-01-20 16:14:00|342.8|341.2|343.43|341.83|343.43|341.83|342.8|341.2|0
1642695250000|2022-01-20 16:14:10|343.68|342.08|343.68|342.08|343.93|342.33|343.68|342.08|0
1642695260000|2022-01-20 16:14:20|343.43|341.83|343.68|342.08|343.68|342.08|343.18|341.58|0
1642695270000|2022-01-20 16:14:30|343.43|341.83|343.93|342.33|343.93|342.33|343.43|341.83|0
1642695280000|2022-01-20 16:14:40|343.68|342.08|343.68|342.08|343.68|342.08|343.18|341.58|0
1642695290000|2022-01-20 16:14:50|343.93|342.33|343.68|342.08|343.93|342.33|343.68|342.08|0
1642695300000|2022-01-20 16:15:00|343.93|342.33|343.93|342.33|343.93|342.33|343.68|342.08|0
1642695310000|2022-01-20 16:15:10|343.43|341.83|343.43|341.83|343.43|341.83|343.18|341.58|0
1642695320000|2022-01-20 16:15:20|342.93|341.33|342.8|341.2|342.93|341.33|342.8|341.2|0
1642695330000|2022-01-20 16:15:30|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642695340000|2022-01-20 16:15:40|342.68|341.08|342.18|340.58|342.68|341.08|342.18|340.58|0
1642695350000|2022-01-20 16:15:50|342.43|340.83|342.43|340.83|342.43|340.83|342.18|340.58|0
1642695360000|2022-01-20 16:16:00|342.18|340.58|341.93|340.33|342.18|340.58|341.68|340.08|0
1642695370000|2022-01-20 16:16:10|342.18|340.58|341.68|340.08|342.18|340.58|341.68|340.08|0
1642695380000|2022-01-20 16:16:20|342.18|340.58|342.93|341.33|342.93|341.33|342.18|340.58|0
1642695390000|2022-01-20 16:16:30|343.68|342.08|343.68|342.08|343.68|342.08|343.68|342.08|0
1642695400000|2022-01-20 16:16:40|343.93|342.33|342.93|341.33|343.93|342.33|342.68|341.08|0
1642695410000|2022-01-20 16:16:50|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642695420000|2022-01-20 16:17:00|342.43|340.83|342.93|341.33|342.93|341.33|342.43|340.83|0
1642695430000|2022-01-20 16:17:10|342.68|341.08|342.68|341.08|342.68|341.08|342.43|340.83|0
1642695440000|2022-01-20 16:17:20|342.43|340.83|342.93|341.33|342.93|341.33|342.43|340.83|0
1642695450000|2022-01-20 16:17:30|343.43|341.83|343.93|342.33|344.18|342.58|343.43|341.83|0
1642695460000|2022-01-20 16:17:40|344.18|342.58|344.3|342.7|344.3|342.7|344.18|342.58|0
1642695470000|2022-01-20 16:17:50|344.18|342.58|344.68|343.08|344.68|343.08|344.18|342.58|0
1642695480000|2022-01-20 16:18:00|344.93|343.33|344.93|343.33|344.93|343.33|344.93|343.33|0
1642695490000|2022-01-20 16:18:10|345.18|343.58|345.43|343.83|345.68|344.08|344.93|343.33|0
1642695500000|2022-01-20 16:18:20|345.18|343.58|344.68|343.08|345.18|343.58|344.18|342.58|0
1642695510000|2022-01-20 16:18:30|344.93|343.33|345.43|343.83|345.93|344.33|344.93|343.33|0
1642695520000|2022-01-20 16:18:40|345.68|344.08|345.68|344.08|345.68|344.08|345.43|343.83|0
1642695530000|2022-01-20 16:18:50|346.43|344.83|345.93|344.33|346.43|344.83|345.93|344.33|0
1642695540000|2022-01-20 16:19:00|346.18|344.58|345.68|344.08|346.18|344.58|345.68|344.08|0
1642695550000|2022-01-20 16:19:10|345.3|343.7|345.18|343.58|345.43|343.83|345.18|343.58|0
1642695560000|2022-01-20 16:19:20|344.93|343.33|344.68|343.08|344.93|343.33|344.43|342.83|0
1642695570000|2022-01-20 16:19:30|344.93|343.33|344.68|343.08|344.93|343.33|344.68|343.08|0
1642695580000|2022-01-20 16:19:40|344.93|343.33|345.18|343.58|345.43|343.83|344.93|343.33|0
1642695590000|2022-01-20 16:19:50|344.93|343.33|344.93|343.33|344.93|343.33|344.93|343.33|0
1642695600000|2022-01-20 16:20:00|344.68|343.08|343.18|341.58|344.68|343.08|343.18|341.58|0
1642695610000|2022-01-20 16:20:10|342.93|341.33|342.18|340.58|342.93|341.33|342.18|340.58|0
1642695620000|2022-01-20 16:20:20|342.43|340.83|341.68|340.08|342.43|340.83|341.43|339.83|0
1642695630000|2022-01-20 16:20:30|341.93|340.33|342.18|340.58|342.18|340.58|341.93|340.33|0
1642695640000|2022-01-20 16:20:40|342.43|340.83|342.43|340.83|342.68|341.08|342.43|340.83|0
1642695650000|2022-01-20 16:20:50|341.68|340.08|341.68|340.08|341.93|340.33|341.68|340.08|0
1642695660000|2022-01-20 16:21:00|341.93|340.33|342.43|340.83|342.43|340.83|341.93|340.33|0
1642695670000|2022-01-20 16:21:10|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642695680000|2022-01-20 16:21:20|343.18|341.58|342.93|341.33|343.18|341.58|342.68|341.08|0
1642695690000|2022-01-20 16:21:30|343.43|341.83|343.43|341.83|343.55|341.95|343.43|341.83|0
1642695700000|2022-01-20 16:21:40|343.18|341.58|343.43|341.83|343.43|341.83|342.93|341.33|0
1642695710000|2022-01-20 16:21:50|343.18|341.58|343.18|341.58|343.18|341.58|342.93|341.33|0
1642695720000|2022-01-20 16:22:00|342.68|341.08|341.93|340.33|342.68|341.08|341.93|340.33|0
1642695730000|2022-01-20 16:22:10|342.68|341.08|342.18|340.58|342.68|341.08|342.18|340.58|0
1642695740000|2022-01-20 16:22:20|342.55|340.95|342.18|340.58|342.55|340.95|342.18|340.58|0
1642695750000|2022-01-20 16:22:30|341.93|340.33|341.68|340.08|341.93|340.33|341.68|340.08|0
1642695760000|2022-01-20 16:22:40|341.93|340.33|341.93|340.33|341.93|340.33|341.68|340.08|0
1642695770000|2022-01-20 16:22:50|341.68|340.08|341.68|340.08|341.68|340.08|341.68|340.08|0
1642695780000|2022-01-20 16:23:00|341.43|339.83|341.3|339.7|341.43|339.83|341.18|339.58|0
1642695790000|2022-01-20 16:23:10|341.43|339.83|340.43|338.83|341.43|339.83|340.43|338.83|0
1642695800000|2022-01-20 16:23:20|340.68|339.08|340.43|338.83|340.68|339.08|340.43|338.83|0
1642695810000|2022-01-20 16:23:30|340.18|338.58|340.43|338.83|340.43|338.83|340.18|338.58|0
1642695820000|2022-01-20 16:23:40|340.18|338.58|340.68|339.08|340.68|339.08|340.18|338.58|0
1642695830000|2022-01-20 16:23:50|339.68|338.08|340.68|339.08|340.68|339.08|339.68|338.08|0
1642695840000|2022-01-20 16:24:00|339.93|338.33|339.93|338.33|340.18|338.58|339.93|338.33|0
1642695850000|2022-01-20 16:24:10|339.68|338.08|339.68|338.08|339.93|338.33|339.68|338.08|0
1642695860000|2022-01-20 16:24:20|338.93|337.33|338.93|337.33|339.18|337.58|338.93|337.33|0
1642695870000|2022-01-20 16:24:30|339.18|337.58|339.93|338.33|339.93|338.33|339.18|337.58|0
1642695880000|2022-01-20 16:24:40|340.43|338.83|340.68|339.08|340.93|339.33|340.43|338.83|0
1642695890000|2022-01-20 16:24:50|340.43|338.83|341.43|339.83|341.43|339.83|340.43|338.83|0
1642695900000|2022-01-20 16:25:00|340.68|339.08|340.8|339.2|340.93|339.33|340.68|339.08|0
1642695910000|2022-01-20 16:25:10|340.93|339.33|340.68|339.08|340.93|339.33|340.43|338.83|0
1642695920000|2022-01-20 16:25:20|340.93|339.33|341.18|339.58|341.43|339.83|340.93|339.33|0
1642695930000|2022-01-20 16:25:30|341.43|339.83|341.43|339.83|341.43|339.83|341.18|339.58|0
1642695940000|2022-01-20 16:25:40|342.43|340.83|343.05|341.45|343.05|341.45|342.43|340.83|0
1642695950000|2022-01-20 16:25:50|342.93|341.33|343.05|341.45|343.05|341.45|342.68|341.08|0
1642695960000|2022-01-20 16:26:00|342.93|341.33|343.68|342.08|343.68|342.08|342.93|341.33|0
1642695970000|2022-01-20 16:26:10|344.18|342.58|344.18|342.58|344.68|343.08|344.18|342.58|0
1642695980000|2022-01-20 16:26:20|344.43|342.83|344.68|343.08|344.68|343.08|344.43|342.83|0
1642695990000|2022-01-20 16:26:30|344.18|342.58|344.18|342.58|344.18|342.58|344.18|342.58|0
1642696000000|2022-01-20 16:26:40|343.68|342.08|344.43|342.83|344.43|342.83|343.68|342.08|0
1642696010000|2022-01-20 16:26:50|344.18|342.58|344.18|342.58|344.43|342.83|344.18|342.58|0
1642696020000|2022-01-20 16:27:00|344.68|343.08|344.43|342.83|344.68|343.08|344.43|342.83|0
1642696030000|2022-01-20 16:27:10|344.18|342.58|344.18|342.58|344.43|342.83|344.18|342.58|0
1642696040000|2022-01-20 16:27:20|343.93|342.33|343.68|342.08|343.93|342.33|343.68|342.08|0
1642696050000|2022-01-20 16:27:30|343.43|341.83|344.43|342.83|344.43|342.83|343.43|341.83|0
1642696060000|2022-01-20 16:27:40|344.18|342.58|343.93|342.33|344.18|342.58|343.93|342.33|0
1642696070000|2022-01-20 16:27:50|343.43|341.83|343.93|342.33|343.93|342.33|343.43|341.83|0
1642696080000|2022-01-20 16:28:00|343.68|342.08|344.18|342.58|344.18|342.58|343.43|341.83|0
1642696090000|2022-01-20 16:28:10|343.68|342.08|343.93|342.33|343.93|342.33|343.68|342.08|0
1642696100000|2022-01-20 16:28:20|343.68|342.08|344.68|343.08|344.68|343.08|343.68|342.08|0
1642696110000|2022-01-20 16:28:30|344.43|342.83|345.18|343.58|345.18|343.58|344.43|342.83|0
1642696120000|2022-01-20 16:28:40|344.68|343.08|344.68|343.08|344.68|343.08|344.43|342.83|0
1642696130000|2022-01-20 16:28:50|344.93|343.33|344.93|343.33|344.93|343.33|344.93|343.33|0
1642696140000|2022-01-20 16:29:00|344.68|343.08|344.93|343.33|344.93|343.33|344.68|343.08|0
1642696150000|2022-01-20 16:29:10|345.18|343.58|344.93|343.33|345.18|343.58|344.93|343.33|0
1642696160000|2022-01-20 16:29:20|345.18|343.58|345.43|343.83|345.68|344.08|345.18|343.58|0
1642696170000|2022-01-20 16:29:30|345.68|344.08|346.18|344.58|346.18|344.58|345.68|344.08|0
1642696180000|2022-01-20 16:29:40|346.43|344.83|346.68|345.08|346.68|345.08|346.43|344.83|0
1642696190000|2022-01-20 16:29:50|346.43|344.83|346.18|344.58|346.43|344.83|346.18|344.58|0
1642696200000|2022-01-20 16:30:00|346.68|345.08|346.43|344.83|346.68|345.08|346.43|344.83|0
1642696210000|2022-01-20 16:30:10|346.68|345.08|346.68|345.08|347.18|345.58|346.68|345.08|0
1642696220000|2022-01-20 16:30:20|346.93|345.33|346.93|345.33|346.93|345.33|346.43|344.83|0
1642696230000|2022-01-20 16:30:30|347.18|345.58|347.43|345.83|347.43|345.83|346.93|345.33|0
1642696240000|2022-01-20 16:30:40|347.68|346.08|347.43|345.83|347.68|346.08|347.43|345.83|0
1642696250000|2022-01-20 16:30:50|347.68|346.08|347.93|346.33|347.93|346.33|347.68|346.08|0
1642696260000|2022-01-20 16:31:00|348.18|346.58|347.68|346.08|348.18|346.58|347.43|345.83|0
1642696270000|2022-01-20 16:31:10|346.93|345.33|346.93|345.33|346.93|345.33|346.93|345.33|0
1642696280000|2022-01-20 16:31:20|346.68|345.08|346.93|345.33|346.93|345.33|346.68|345.08|0
1642696290000|2022-01-20 16:31:30|347.18|345.58|347.18|345.58|347.18|345.58|347.18|345.58|0
1642696300000|2022-01-20 16:31:40|347.43|345.83|347.43|345.83|347.43|345.83|347.18|345.58|0
1642696310000|2022-01-20 16:31:50|347.3|345.7|347.43|345.83|347.43|345.83|347.18|345.58|0
1642696320000|2022-01-20 16:32:00|347.18|345.58|346.93|345.33|347.18|345.58|346.43|344.83|0
1642696330000|2022-01-20 16:32:10|346.68|345.08|346.68|345.08|346.68|345.08|346.43|344.83|0
1642696340000|2022-01-20 16:32:20|346.93|345.33|347.18|345.58|347.18|345.58|346.93|345.33|0
1642696350000|2022-01-20 16:32:30|347.43|345.83|346.68|345.08|347.43|345.83|346.68|345.08|0
1642696360000|2022-01-20 16:32:40|346.43|344.83|346.18|344.58|346.68|345.08|346.18|344.58|0
1642696370000|2022-01-20 16:32:50|346.43|344.83|346.43|344.83|346.43|344.83|346.18|344.58|0
1642696380000|2022-01-20 16:33:00|346.18|344.58|346.43|344.83|346.68|345.08|346.18|344.58|0
1642696390000|2022-01-20 16:33:10|346.68|345.08|346.93|345.33|346.93|345.33|346.68|345.08|0
1642696400000|2022-01-20 16:33:20|346.68|345.08|346.18|344.58|346.68|345.08|346.18|344.58|0
1642696410000|2022-01-20 16:33:30|346.43|344.83|345.93|344.33|346.43|344.83|345.93|344.33|0
1642696420000|2022-01-20 16:33:40|346.18|344.58|346.18|344.58|346.18|344.58|345.93|344.33|0
1642696430000|2022-01-20 16:33:50|346.43|344.83|346.55|344.95|346.55|344.95|346.43|344.83|0
1642696440000|2022-01-20 16:34:00|346.93|345.33|347.18|345.58|347.18|345.58|346.93|345.33|0
1642696450000|2022-01-20 16:34:10|346.93|345.33|346.68|345.08|346.93|345.33|346.43|344.83|0
1642696460000|2022-01-20 16:34:20|346.43|344.83|346.68|345.08|346.68|345.08|346.43|344.83|0
1642696470000|2022-01-20 16:34:30|347.18|345.58|347.43|345.83|347.43|345.83|346.93|345.33|0
1642696480000|2022-01-20 16:34:40|347.3|345.7|347.18|345.58|347.43|345.83|346.93|345.33|0
1642696490000|2022-01-20 16:34:50|347.43|345.83|347.05|345.45|347.43|345.83|347.05|345.45|0
1642696500000|2022-01-20 16:35:00|347.55|345.95|347.43|345.83|347.55|345.95|347.43|345.83|0
1642696510000|2022-01-20 16:35:10|347.68|346.08|347.68|346.08|347.68|346.08|347.68|346.08|0
1642696520000|2022-01-20 16:35:20|347.93|346.33|347.68|346.08|347.93|346.33|347.68|346.08|0
1642696530000|2022-01-20 16:35:30|347.93|346.33|347.68|346.08|348.18|346.58|347.68|346.08|0
1642696540000|2022-01-20 16:35:40|347.43|345.83|347.43|345.83|347.43|345.83|347.43|345.83|0
1642696550000|2022-01-20 16:35:50|347.68|346.08|347.43|345.83|347.68|346.08|347.18|345.58|0
1642696560000|2022-01-20 16:36:00|347.68|346.08|347.05|345.45|347.68|346.08|347.05|345.45|0
1642696570000|2022-01-20 16:36:10|346.43|344.83|346.68|345.08|346.68|345.08|346.43|344.83|0
1642696580000|2022-01-20 16:36:20|346.55|344.95|346.18|344.58|346.68|345.08|346.18|344.58|0
1642696590000|2022-01-20 16:36:30|346.43|344.83|345.68|344.08|346.43|344.83|345.68|344.08|0
1642696600000|2022-01-20 16:36:40|345.93|344.33|344.93|343.33|345.93|344.33|344.93|343.33|0
1642696610000|2022-01-20 16:36:50|345.18|343.58|344.68|343.08|345.18|343.58|344.68|343.08|0
1642696620000|2022-01-20 16:37:00|344.43|342.83|345.18|343.58|345.43|343.83|344.43|342.83|0
1642696630000|2022-01-20 16:37:10|345.43|343.83|345.18|343.58|345.43|343.83|344.93|343.33|0
1642696640000|2022-01-20 16:37:20|345.68|344.08|346.18|344.58|346.18|344.58|345.68|344.08|0
1642696650000|2022-01-20 16:37:30|346.3|344.7|346.68|345.08|346.68|345.08|346.3|344.7|0
1642696660000|2022-01-20 16:37:40|346.18|344.58|346.43|344.83|346.68|345.08|346.18|344.58|0
1642696670000|2022-01-20 16:37:50|346.93|345.33|346.68|345.08|346.93|345.33|346.43|344.83|0
1642696680000|2022-01-20 16:38:00|347.18|345.58|346.43|344.83|347.18|345.58|346.43|344.83|0
1642696690000|2022-01-20 16:38:10|346.18|344.58|346.68|345.08|346.68|345.08|346.18|344.58|0
1642696700000|2022-01-20 16:38:20|346.43|344.83|345.43|343.83|346.68|345.08|345.43|343.83|0
1642696710000|2022-01-20 16:38:30|345.68|344.08|345.68|344.08|346.43|344.83|345.68|344.08|0
1642696720000|2022-01-20 16:38:40|345.93|344.33|345.43|343.83|345.93|344.33|345.43|343.83|0
1642696730000|2022-01-20 16:38:50|345.18|343.58|345.93|344.33|345.93|344.33|345.18|343.58|0
1642696740000|2022-01-20 16:39:00|346.43|344.83|346.18|344.58|346.43|344.83|346.18|344.58|0
1642696750000|2022-01-20 16:39:10|346.43|344.83|346.93|345.33|346.93|345.33|346.43|344.83|0
1642696760000|2022-01-20 16:39:20|347.18|345.58|347.18|345.58|347.18|345.58|346.68|345.08|0
1642696770000|2022-01-20 16:39:30|346.68|345.08|346.68|345.08|346.93|345.33|346.68|345.08|0
1642696780000|2022-01-20 16:39:40|346.93|345.33|346.68|345.08|346.93|345.33|346.68|345.08|0
1642696790000|2022-01-20 16:39:50|346.93|345.33|346.93|345.33|346.93|345.33|346.68|345.08|0
1642696800000|2022-01-20 16:40:00|347.18|345.58|346.68|345.08|347.18|345.58|346.68|345.08|0
1642696810000|2022-01-20 16:40:10|346.43|344.83|345.68|344.08|346.68|345.08|345.68|344.08|0
1642696820000|2022-01-20 16:40:20|345.93|344.33|345.68|344.08|345.93|344.33|345.68|344.08|0
1642696830000|2022-01-20 16:40:30|346.18|344.58|345.18|343.58|346.18|344.58|345.18|343.58|0
1642696840000|2022-01-20 16:40:40|345.43|343.83|345.18|343.58|345.43|343.83|345.18|343.58|0
1642696850000|2022-01-20 16:40:50|345.43|343.83|344.93|343.33|345.43|343.83|344.93|343.33|0
1642696860000|2022-01-20 16:41:00|344.68|343.08|344.18|342.58|344.68|343.08|343.93|342.33|0
1642696870000|2022-01-20 16:41:10|344.68|343.08|343.93|342.33|344.68|343.08|343.93|342.33|0
1642696880000|2022-01-20 16:41:20|343.43|341.83|343.68|342.08|343.93|342.33|343.43|341.83|0
1642696890000|2022-01-20 16:41:30|342.93|341.33|342.93|341.33|343.43|341.83|342.93|341.33|0
1642696900000|2022-01-20 16:41:40|343.18|341.58|342.18|340.58|343.18|341.58|342.18|340.58|0
1642696910000|2022-01-20 16:41:50|342.43|340.83|342.18|340.58|342.93|341.33|342.18|340.58|0
1642696920000|2022-01-20 16:42:00|342.43|340.83|342.68|341.08|342.68|341.08|342.18|340.58|0
1642696930000|2022-01-20 16:42:10|341.43|339.83|340.43|338.83|341.43|339.83|340.43|338.83|0
1642696940000|2022-01-20 16:42:20|340.18|338.58|338.18|336.58|340.18|338.58|338.18|336.58|0
1642696950000|2022-01-20 16:42:30|337.93|336.33|337.43|335.83|337.93|336.33|337.43|335.83|0
1642696960000|2022-01-20 16:42:40|336.93|335.33|337.43|335.83|337.43|335.83|336.93|335.33|0
1642696970000|2022-01-20 16:42:50|338.18|336.58|338.43|336.83|338.43|336.83|337.93|336.33|0
1642696980000|2022-01-20 16:43:00|338.68|337.08|338.68|337.08|338.68|337.08|338.68|337.08|0
1642696990000|2022-01-20 16:43:10|338.93|337.33|338.68|337.08|338.93|337.33|338.68|337.08|0
1642697000000|2022-01-20 16:43:20|338.93|337.33|337.93|336.33|338.93|337.33|337.68|336.08|0
1642697010000|2022-01-20 16:43:30|338.18|336.58|337.18|335.58|338.18|336.58|336.93|335.33|0
1642697020000|2022-01-20 16:43:40|337.68|336.08|337.68|336.08|337.93|336.33|337.68|336.08|0
1642697030000|2022-01-20 16:43:50|337.43|335.83|336.43|334.83|337.43|335.83|336.43|334.83|0
1642697040000|2022-01-20 16:44:00|335.93|334.33|336.18|334.58|336.18|334.58|335.93|334.33|0
1642697050000|2022-01-20 16:44:10|336.68|335.08|336.43|334.83|336.68|335.08|336.43|334.83|0
1642697060000|2022-01-20 16:44:20|336.68|335.08|336.93|335.33|336.93|335.33|336.68|335.08|0
1642697070000|2022-01-20 16:44:30|336.68|335.08|337.18|335.58|337.18|335.58|336.68|335.08|0
1642697080000|2022-01-20 16:44:40|336.93|335.33|336.68|335.08|336.93|335.33|336.18|334.58|0
1642697090000|2022-01-20 16:44:50|336.43|334.83|336.18|334.58|336.55|334.95|336.18|334.58|0
1642697100000|2022-01-20 16:45:00|335.93|334.33|336.93|335.33|336.93|335.33|335.93|334.33|0
1642697110000|2022-01-20 16:45:10|337.43|335.83|338.68|337.08|338.68|337.08|337.18|335.58|0
1642697120000|2022-01-20 16:45:20|338.93|337.33|338.68|337.08|338.93|337.33|338.43|336.83|0
1642697130000|2022-01-20 16:45:30|338.93|337.33|338.68|337.08|338.93|337.33|338.68|337.08|0
1642697140000|2022-01-20 16:45:40|338.93|337.33|339.18|337.58|339.18|337.58|338.93|337.33|0
1642697150000|2022-01-20 16:45:50|338.68|337.08|338.93|337.33|338.93|337.33|338.68|337.08|0
1642697160000|2022-01-20 16:46:00|338.68|337.08|338.68|337.08|339.05|337.45|338.68|337.08|0
1642697170000|2022-01-20 16:46:10|338.43|336.83|338.93|337.33|338.93|337.33|338.43|336.83|0
1642697180000|2022-01-20 16:46:20|338.68|337.08|338.43|336.83|338.93|337.33|338.43|336.83|0
1642697190000|2022-01-20 16:46:30|338.68|337.08|338.55|336.95|338.68|337.08|338.55|336.95|0
1642697200000|2022-01-20 16:46:40|338.8|337.2|339.93|338.33|339.93|338.33|338.8|337.2|0
1642697210000|2022-01-20 16:46:50|339.68|338.08|339.93|338.33|340.18|338.58|339.68|338.08|0
1642697220000|2022-01-20 16:47:00|340.18|338.58|340.68|339.08|340.68|339.08|340.18|338.58|0
1642697230000|2022-01-20 16:47:10|340.93|339.33|340.93|339.33|340.93|339.33|340.8|339.2|0
1642697240000|2022-01-20 16:47:20|340.43|338.83|340.68|339.08|341.18|339.58|340.43|338.83|0
1642697250000|2022-01-20 16:47:30|340.93|339.33|341.18|339.58|341.18|339.58|340.93|339.33|0
1642697260000|2022-01-20 16:47:40|340.93|339.33|341.18|339.58|341.18|339.58|340.93|339.33|0
1642697270000|2022-01-20 16:47:50|340.93|339.33|340.43|338.83|340.93|339.33|340.18|338.58|0
1642697280000|2022-01-20 16:48:00|340.18|338.58|340.68|339.08|340.68|339.08|339.93|338.33|0
1642697290000|2022-01-20 16:48:10|341.43|339.83|341.68|340.08|341.68|340.08|341.43|339.83|0
1642697300000|2022-01-20 16:48:20|341.43|339.83|341.43|339.83|341.68|340.08|341.18|339.58|0
1642697310000|2022-01-20 16:48:30|340.93|339.33|340.68|339.08|340.93|339.33|340.68|339.08|0
1642697320000|2022-01-20 16:48:40|341.43|339.83|341.43|339.83|341.43|339.83|341.43|339.83|0
1642697330000|2022-01-20 16:48:50|341.18|339.58|340.93|339.33|341.18|339.58|340.93|339.33|0
1642697340000|2022-01-20 16:49:00|340.68|339.08|339.93|338.33|340.68|339.08|339.93|338.33|0
1642697350000|2022-01-20 16:49:10|339.43|337.83|338.68|337.08|339.68|338.08|338.68|337.08|0
1642697360000|2022-01-20 16:49:20|338.93|337.33|340.43|338.83|340.43|338.83|338.93|337.33|0
1642697370000|2022-01-20 16:49:30|340.3|338.7|340.43|338.83|340.43|338.83|339.93|338.33|0
1642697380000|2022-01-20 16:49:40|340.68|339.08|340.43|338.83|340.68|339.08|340.43|338.83|0
1642697390000|2022-01-20 16:49:50|340.18|338.58|339.68|338.08|340.18|338.58|339.68|338.08|0
1642697400000|2022-01-20 16:50:00|340.43|338.83|341.18|339.58|341.18|339.58|340.43|338.83|0
1642697410000|2022-01-20 16:50:10|340.68|339.08|341.18|339.58|341.18|339.58|340.68|339.08|0
1642697420000|2022-01-20 16:50:20|341.43|339.83|341.68|340.08|341.68|340.08|341.43|339.83|0
1642697430000|2022-01-20 16:50:30|341.93|340.33|342.93|341.33|342.93|341.33|341.93|340.33|0
1642697440000|2022-01-20 16:50:40|342.68|341.08|343.18|341.58|343.18|341.58|342.68|341.08|0
1642697450000|2022-01-20 16:50:50|342.93|341.33|342.93|341.33|343.18|341.58|342.93|341.33|0
1642697460000|2022-01-20 16:51:00|343.43|341.83|343.43|341.83|343.43|341.83|342.93|341.33|0
1642697470000|2022-01-20 16:51:10|343.93|342.33|343.93|342.33|344.18|342.58|343.68|342.08|0
1642697480000|2022-01-20 16:51:20|344.43|342.83|344.3|342.7|344.43|342.83|344.3|342.7|0
1642697490000|2022-01-20 16:51:30|344.43|342.83|344.18|342.58|344.43|342.83|344.05|342.45|0
1642697500000|2022-01-20 16:51:40|343.93|342.33|343.43|341.83|343.93|342.33|343.43|341.83|0
1642697510000|2022-01-20 16:51:50|343.93|342.33|343.43|341.83|343.93|342.33|343.43|341.83|0
1642697520000|2022-01-20 16:52:00|343.3|341.7|343.18|341.58|343.68|342.08|343.18|341.58|0
1642697530000|2022-01-20 16:52:10|342.68|341.08|342.93|341.33|342.93|341.33|342.43|340.83|0
1642697540000|2022-01-20 16:52:20|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642697550000|2022-01-20 16:52:30|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642697560000|2022-01-20 16:52:40|342.68|341.08|342.68|341.08|342.68|341.08|342.43|340.83|0
1642697570000|2022-01-20 16:52:50|342.93|341.33|342.93|341.33|342.93|341.33|342.93|341.33|0
1642697580000|2022-01-20 16:53:00|342.68|341.08|342.18|340.58|342.68|341.08|342.18|340.58|0
1642697590000|2022-01-20 16:53:10|342.43|340.83|342.93|341.33|342.93|341.33|342.43|340.83|0
1642697600000|2022-01-20 16:53:20|342.18|340.58|342.8|341.2|342.8|341.2|342.18|340.58|0
1642697610000|2022-01-20 16:53:30|342.68|341.08|342.68|341.08|342.93|341.33|342.68|341.08|0
1642697620000|2022-01-20 16:53:40|342.43|340.83|342.18|340.58|342.43|340.83|342.18|340.58|0
1642697630000|2022-01-20 16:53:50|342.68|341.08|341.93|340.33|342.68|341.08|341.93|340.33|0
1642697640000|2022-01-20 16:54:00|341.68|340.08|340.93|339.33|341.68|340.08|340.93|339.33|0
1642697650000|2022-01-20 16:54:10|341.18|339.58|341.18|339.58|341.18|339.58|340.93|339.33|0
1642697660000|2022-01-20 16:54:20|341.43|339.83|341.43|339.83|341.68|340.08|341.43|339.83|0
1642697670000|2022-01-20 16:54:30|341.18|339.58|341.18|339.58|341.18|339.58|340.93|339.33|0
1642697680000|2022-01-20 16:54:40|340.93|339.33|340.93|339.33|341.18|339.58|340.93|339.33|0
1642697690000|2022-01-20 16:54:50|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1642697700000|2022-01-20 16:55:00|340.68|339.08|340.43|338.83|340.68|339.08|340.43|338.83|0
1642697710000|2022-01-20 16:55:10|339.93|338.33|340.18|338.58|340.18|338.58|339.68|338.08|0
1642697720000|2022-01-20 16:55:20|339.93|338.33|341.18|339.58|341.18|339.58|339.93|338.33|0
1642697730000|2022-01-20 16:55:30|340.93|339.33|341.18|339.58|341.18|339.58|340.93|339.33|0
1642697740000|2022-01-20 16:55:40|341.3|339.7|340.93|339.33|341.3|339.7|340.93|339.33|0
1642697750000|2022-01-20 16:55:50|341.05|339.45|341.43|339.83|341.43|339.83|341.05|339.45|0
1642697760000|2022-01-20 16:56:00|341.18|339.58|341.93|340.33|341.93|340.33|341.18|339.58|0
1642697770000|2022-01-20 16:56:10|341.68|340.08|342.18|340.58|342.18|340.58|341.68|340.08|0
1642697780000|2022-01-20 16:56:20|342.43|340.83|342.43|340.83|342.43|340.83|342.43|340.83|0
1642697790000|2022-01-20 16:56:30|343.18|341.58|343.43|341.83|343.43|341.83|343.18|341.58|0
1642697800000|2022-01-20 16:56:40|343.18|341.58|342.93|341.33|343.18|341.58|342.68|341.08|0
1642697810000|2022-01-20 16:56:50|342.68|341.08|343.18|341.58|343.18|341.58|342.68|341.08|0
1642697820000|2022-01-20 16:57:00|342.93|341.33|342.93|341.33|343.18|341.58|342.93|341.33|0
1642697830000|2022-01-20 16:57:10|343.43|341.83|344.18|342.58|344.18|342.58|343.18|341.58|0
1642697840000|2022-01-20 16:57:20|344.8|343.2|344.43|342.83|344.93|343.33|344.43|342.83|0
1642697850000|2022-01-20 16:57:30|344.18|342.58|344.18|342.58|344.18|342.58|344.05|342.45|0
1642697860000|2022-01-20 16:57:40|344.43|342.83|344.3|342.7|344.43|342.83|344.18|342.58|0
1642697870000|2022-01-20 16:57:50|344.18|342.58|344.18|342.58|344.43|342.83|343.93|342.33|0
1642697880000|2022-01-20 16:58:00|344.43|342.83|344.68|343.08|344.68|343.08|344.43|342.83|0
1642697890000|2022-01-20 16:58:10|344.18|342.58|343.68|342.08|344.18|342.58|343.68|342.08|0
1642697900000|2022-01-20 16:58:20|343.43|341.83|343.18|341.58|343.68|342.08|343.18|341.58|0
1642697910000|2022-01-20 16:58:30|342.93|341.33|342.68|341.08|343.18|341.58|342.68|341.08|0
1642697920000|2022-01-20 16:58:40|342.93|341.33|342.68|341.08|342.93|341.33|342.68|341.08|0
1642697930000|2022-01-20 16:58:50|342.43|340.83|342.68|341.08|342.93|341.33|342.43|340.83|0
1642697940000|2022-01-20 16:59:00|342.43|340.83|341.93|340.33|342.43|340.83|341.93|340.33|0
1642697950000|2022-01-20 16:59:10|341.43|339.83|341.18|339.58|341.43|339.83|340.93|339.33|0
1642697960000|2022-01-20 16:59:20|341.43|339.83|341.43|339.83|341.43|339.83|341.43|339.83|0
1642697970000|2022-01-20 16:59:30|341.18|339.58|341.18|339.58|341.68|340.08|341.18|339.58|0
1642697980000|2022-01-20 16:59:40|341.43|339.83|341.68|340.08|341.68|340.08|341.43|339.83|0
1642697990000|2022-01-20 16:59:50|341.43|339.83|341.18|339.58|341.68|340.08|341.18|339.58|0
1642698000000|2022-01-20 17:00:00|341.68|340.08|341.43|339.83|341.93|340.33|341.43|339.83|0
1642698010000|2022-01-20 17:00:10|341.93|340.33|342.68|341.08|342.93|341.33|341.93|340.33|0
1642698020000|2022-01-20 17:00:20|342.93|341.33|342.93|341.33|343.18|341.58|342.93|341.33|0
1642698030000|2022-01-20 17:00:30|342.68|341.08|342.68|341.08|342.93|341.33|342.68|341.08|0
1642698040000|2022-01-20 17:00:40|342.93|341.33|343.43|341.83|343.43|341.83|342.93|341.33|0
1642698050000|2022-01-20 17:00:50|344.18|342.58|343.93|342.33|344.18|342.58|343.93|342.33|0
1642698060000|2022-01-20 17:01:00|344.18|342.58|344.68|343.08|344.68|343.08|344.18|342.58|0
1642698070000|2022-01-20 17:01:10|344.18|342.58|343.43|341.83|344.18|342.58|343.43|341.83|0
1642698080000|2022-01-20 17:01:20|343.68|342.08|343.18|341.58|343.68|342.08|342.93|341.33|0
1642698090000|2022-01-20 17:01:30|342.93|341.33|342.68|341.08|342.93|341.33|342.68|341.08|0
1642698100000|2022-01-20 17:01:40|342.43|340.83|342.68|341.08|342.68|341.08|342.43|340.83|0
1642698110000|2022-01-20 17:01:50|343.18|341.58|343.18|341.58|343.18|341.58|343.05|341.45|0
1642698120000|2022-01-20 17:02:00|342.93|341.33|342.43|340.83|342.93|341.33|342.43|340.83|0
1642698130000|2022-01-20 17:02:10|342.18|340.58|342.18|340.58|342.18|340.58|341.68|340.08|0
1642698140000|2022-01-20 17:02:20|342.43|340.83|342.18|340.58|342.43|340.83|342.18|340.58|0
1642698150000|2022-01-20 17:02:30|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642698160000|2022-01-20 17:02:40|343.18|341.58|343.18|341.58|343.18|341.58|343.18|341.58|0
1642698170000|2022-01-20 17:02:50|343.43|341.83|343.43|341.83|343.43|341.83|343.18|341.58|0
1642698180000|2022-01-20 17:03:00|343.68|342.08|343.05|341.45|343.68|342.08|343.05|341.45|0
1642698190000|2022-01-20 17:03:10|342.93|341.33|341.93|340.33|342.93|341.33|341.93|340.33|0
1642698200000|2022-01-20 17:03:20|341.8|340.2|342.18|340.58|342.18|340.58|341.68|340.08|0
1642698210000|2022-01-20 17:03:30|341.93|340.33|341.68|340.08|341.93|340.33|341.43|339.83|0
1642698220000|2022-01-20 17:03:40|341.93|340.33|341.43|339.83|341.93|340.33|341.43|339.83|0
1642698230000|2022-01-20 17:03:50|340.93|339.33|340.93|339.33|341.18|339.58|340.93|339.33|0
1642698240000|2022-01-20 17:04:00|340.68|339.08|340.93|339.33|340.93|339.33|340.43|338.83|0
1642698250000|2022-01-20 17:04:10|341.18|339.58|341.93|340.33|341.93|340.33|340.93|339.33|0
1642698260000|2022-01-20 17:04:20|341.43|339.83|340.93|339.33|341.43|339.83|340.93|339.33|0
1642698270000|2022-01-20 17:04:30|341.18|339.58|341.43|339.83|341.43|339.83|341.18|339.58|0
1642698280000|2022-01-20 17:04:40|341.55|339.95|341.55|339.95|341.55|339.95|341.55|339.95|0
1642698290000|2022-01-20 17:04:50|341.93|340.33|341.43|339.83|341.93|340.33|341.43|339.83|0
1642698300000|2022-01-20 17:05:00|341.55|339.95|340.68|339.08|341.68|340.08|340.68|339.08|0
1642698310000|2022-01-20 17:05:10|340.93|339.33|339.68|338.08|340.93|339.33|339.68|338.08|0
1642698320000|2022-01-20 17:05:20|339.18|337.58|339.18|337.58|339.18|337.58|338.93|337.33|0
1642698330000|2022-01-20 17:05:30|339.43|337.83|339.18|337.58|339.43|337.83|339.18|337.58|0
1642698340000|2022-01-20 17:05:40|338.93|337.33|339.18|337.58|339.18|337.58|338.68|337.08|0
1642698350000|2022-01-20 17:05:50|338.93|337.33|339.05|337.45|339.18|337.58|338.68|337.08|0
1642698360000|2022-01-20 17:06:00|338.93|337.33|338.93|337.33|338.93|337.33|338.43|336.83|0
1642698370000|2022-01-20 17:06:10|338.68|337.08|339.68|338.08|339.93|338.33|338.68|337.08|0
1642698380000|2022-01-20 17:06:20|340.18|338.58|339.68|338.08|340.18|338.58|339.68|338.08|0
1642698390000|2022-01-20 17:06:30|339.93|338.33|339.18|337.58|339.93|338.33|338.93|337.33|0
1642698400000|2022-01-20 17:06:40|338.93|337.33|338.68|337.08|338.93|337.33|338.68|337.08|0
1642698410000|2022-01-20 17:06:50|339.18|337.58|338.93|337.33|339.68|338.08|338.93|337.33|0
1642698420000|2022-01-20 17:07:00|339.18|337.58|339.43|337.83|339.43|337.83|338.93|337.33|0
1642698430000|2022-01-20 17:07:10|339.18|337.58|339.18|337.58|339.18|337.58|338.93|337.33|0
1642698440000|2022-01-20 17:07:20|338.93|337.33|338.93|337.33|339.18|337.58|338.93|337.33|0
1642698450000|2022-01-20 17:07:30|338.68|337.08|338.93|337.33|338.93|337.33|338.68|337.08|0
1642698460000|2022-01-20 17:07:40|339.18|337.58|339.43|337.83|339.43|337.83|338.93|337.33|0
1642698470000|2022-01-20 17:07:50|338.68|337.08|339.3|337.7|339.3|337.7|338.18|336.58|0
1642698480000|2022-01-20 17:08:00|339.18|337.58|337.93|336.33|339.18|337.58|337.93|336.33|0
1642698490000|2022-01-20 17:08:10|337.68|336.08|337.68|336.08|337.93|336.33|337.68|336.08|0
1642698500000|2022-01-20 17:08:20|338.18|336.58|338.93|337.33|338.93|337.33|338.18|336.58|0
1642698510000|2022-01-20 17:08:30|338.68|337.08|338.43|336.83|338.68|337.08|338.18|336.58|0
1642698520000|2022-01-20 17:08:40|338.68|337.08|338.43|336.83|338.68|337.08|338.3|336.7|0
1642698530000|2022-01-20 17:08:50|338.68|337.08|337.93|336.33|338.68|337.08|337.93|336.33|0
1642698540000|2022-01-20 17:09:00|337.68|336.08|337.68|336.08|337.93|336.33|337.68|336.08|0
1642698550000|2022-01-20 17:09:10|338.18|336.58|337.8|336.2|338.18|336.58|337.8|336.2|0
1642698560000|2022-01-20 17:09:20|337.43|335.83|337.93|336.33|337.93|336.33|337.43|335.83|0
1642698570000|2022-01-20 17:09:30|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1642698580000|2022-01-20 17:09:40|338.05|336.45|337.93|336.33|338.43|336.83|337.93|336.33|0
1642698590000|2022-01-20 17:09:50|338.18|336.58|337.93|336.33|338.18|336.58|337.68|336.08|0
1642698600000|2022-01-20 17:10:00|337.68|336.08|337.55|335.95|337.93|336.33|337.55|335.95|0
1642698610000|2022-01-20 17:10:10|337.93|336.33|337.43|335.83|338.05|336.45|337.43|335.83|0
1642698620000|2022-01-20 17:10:20|337.68|336.08|337.18|335.58|337.68|336.08|337.18|335.58|0
1642698630000|2022-01-20 17:10:30|336.93|335.33|337.18|335.58|337.18|335.58|336.93|335.33|0
1642698640000|2022-01-20 17:10:40|337.05|335.45|337.93|336.33|337.93|336.33|337.05|335.45|0
1642698650000|2022-01-20 17:10:50|337.8|336.2|338.93|337.33|338.93|337.33|337.68|336.08|0
1642698660000|2022-01-20 17:11:00|339.18|337.58|338.18|336.58|339.18|337.58|338.18|336.58|0
1642698670000|2022-01-20 17:11:10|338.68|337.08|338.43|336.83|338.68|337.08|338.43|336.83|0
1642698680000|2022-01-20 17:11:20|338.68|337.08|338.18|336.58|338.68|337.08|338.18|336.58|0
1642698690000|2022-01-20 17:11:30|338.43|336.83|338.68|337.08|338.68|337.08|338.43|336.83|0
1642698700000|2022-01-20 17:11:40|338.93|337.33|338.43|336.83|338.93|337.33|338.43|336.83|0
1642698710000|2022-01-20 17:11:50|338.68|337.08|338.68|337.08|338.68|337.08|338.68|337.08|0
1642698720000|2022-01-20 17:12:00|338.43|336.83|338.68|337.08|338.93|337.33|338.43|336.83|0
1642698730000|2022-01-20 17:12:10|338.93|337.33|340.18|338.58|340.18|338.58|338.68|337.08|0
1642698740000|2022-01-20 17:12:20|339.93|338.33|339.8|338.2|339.93|338.33|339.8|338.2|0
1642698750000|2022-01-20 17:12:30|339.93|338.33|339.68|338.08|339.93|338.33|339.68|338.08|0
1642698760000|2022-01-20 17:12:40|339.93|338.33|340.18|338.58|340.18|338.58|339.93|338.33|0
1642698770000|2022-01-20 17:12:50|339.93|338.33|340.18|338.58|340.18|338.58|339.93|338.33|0
1642698790000|2022-01-20 17:13:10|339.93|338.33|340.18|338.58|340.18|338.58|339.93|338.33|0
1642698800000|2022-01-20 17:13:20|339.68|338.08|339.43|337.83|339.93|338.33|339.43|337.83|0
1642698810000|2022-01-20 17:13:30|339.55|337.95|339.68|338.08|339.68|338.08|339.43|337.83|0
1642698820000|2022-01-20 17:13:40|339.93|338.33|339.8|338.2|339.93|338.33|339.8|338.2|0
1642698830000|2022-01-20 17:13:50|339.43|337.83|339.68|338.08|339.93|338.33|339.43|337.83|0
1642698840000|2022-01-20 17:14:00|339.43|337.83|339.43|337.83|339.43|337.83|339.43|337.83|0
1642698850000|2022-01-20 17:14:10|339.93|338.33|339.93|338.33|340.18|338.58|339.93|338.33|0
1642698860000|2022-01-20 17:14:20|339.68|338.08|339.68|338.08|339.68|338.08|339.43|337.83|0
1642698870000|2022-01-20 17:14:30|339.8|338.2|339.93|338.33|339.93|338.33|339.68|338.08|0
1642698880000|2022-01-20 17:14:40|340.18|338.58|339.93|338.33|340.18|338.58|339.93|338.33|0
1642698890000|2022-01-20 17:14:50|339.68|338.08|339.68|338.08|339.68|338.08|339.68|338.08|0
1642698900000|2022-01-20 17:15:00|339.43|337.83|338.93|337.33|339.43|337.83|338.93|337.33|0
1642698910000|2022-01-20 17:15:10|338.68|337.08|338.93|337.33|338.93|337.33|338.68|337.08|0
1642698920000|2022-01-20 17:15:20|339.18|337.58|338.93|337.33|339.18|337.58|338.68|337.08|0
1642698930000|2022-01-20 17:15:30|338.68|337.08|338.43|336.83|338.93|337.33|338.43|336.83|0
1642698940000|2022-01-20 17:15:40|338.18|336.58|338.18|336.58|338.43|336.83|338.05|336.45|0
1642698950000|2022-01-20 17:15:50|337.93|336.33|338.3|336.7|338.3|336.7|337.93|336.33|0
1642698960000|2022-01-20 17:16:00|338.18|336.58|337.93|336.33|338.18|336.58|337.93|336.33|0
1642698970000|2022-01-20 17:16:10|337.43|335.83|337.18|335.58|337.43|335.83|336.93|335.33|0
1642698980000|2022-01-20 17:16:20|337.55|335.95|337.93|336.33|338.18|336.58|337.55|335.95|0
1642698990000|2022-01-20 17:16:30|338.18|336.58|338.68|337.08|339.05|337.45|338.18|336.58|0
1642699000000|2022-01-20 17:16:40|338.43|336.83|338.43|336.83|338.43|336.83|337.93|336.33|0
1642699010000|2022-01-20 17:16:50|338.18|336.58|338.43|336.83|338.43|336.83|338.18|336.58|0
1642699020000|2022-01-20 17:17:00|338.18|336.58|339.18|337.58|339.18|337.58|338.18|336.58|0
1642699030000|2022-01-20 17:17:10|338.93|337.33|338.43|336.83|338.93|337.33|338.43|336.83|0
1642699040000|2022-01-20 17:17:20|338.18|336.58|337.93|336.33|338.18|336.58|337.93|336.33|0
1642699050000|2022-01-20 17:17:30|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1642699060000|2022-01-20 17:17:40|338.43|336.83|338.43|336.83|338.43|336.83|338.18|336.58|0
1642699070000|2022-01-20 17:17:50|338.18|336.58|338.18|336.58|338.43|336.83|338.18|336.58|0
1642699080000|2022-01-20 17:18:00|338.43|336.83|338.18|336.58|338.68|337.08|338.18|336.58|0
1642699090000|2022-01-20 17:18:10|337.68|336.08|338.18|336.58|338.18|336.58|337.68|336.08|0
1642699100000|2022-01-20 17:18:20|337.93|336.33|337.93|336.33|338.18|336.58|337.93|336.33|0
1642699110000|2022-01-20 17:18:30|337.68|336.08|337.68|336.08|337.68|336.08|337.43|335.83|0
1642699120000|2022-01-20 17:18:40|337.43|335.83|337.3|335.7|337.68|336.08|337.3|335.7|0
1642699130000|2022-01-20 17:18:50|337.43|335.83|337.8|336.2|338.18|336.58|337.43|335.83|0
1642699140000|2022-01-20 17:19:00|337.68|336.08|337.18|335.58|337.93|336.33|337.18|335.58|0
1642699150000|2022-01-20 17:19:10|336.68|335.08|337.18|335.58|337.18|335.58|336.68|335.08|0
1642699160000|2022-01-20 17:19:20|337.05|335.45|336.93|335.33|337.18|335.58|336.93|335.33|0
1642699170000|2022-01-20 17:19:30|337.05|335.45|336.68|335.08|337.05|335.45|336.68|335.08|0
1642699180000|2022-01-20 17:19:40|336.93|335.33|336.68|335.08|336.93|335.33|336.68|335.08|0
1642699190000|2022-01-20 17:19:50|336.93|335.33|334.93|333.33|336.93|335.33|334.93|333.33|0
1642699200000|2022-01-20 17:20:00|334.68|333.08|334.93|333.33|334.93|333.33|334.68|333.08|0
1642699210000|2022-01-20 17:20:10|335.18|333.58|334.93|333.33|335.43|333.83|334.93|333.33|0
1642699220000|2022-01-20 17:20:20|334.68|333.08|335.43|333.83|335.43|333.83|334.43|332.83|0
1642699230000|2022-01-20 17:20:30|334.93|333.33|334.43|332.83|334.93|333.33|334.43|332.83|0
1642699240000|2022-01-20 17:20:40|334.68|333.08|334.43|332.83|334.68|333.08|334.43|332.83|0
1642699250000|2022-01-20 17:20:50|334.18|332.58|334.43|332.83|334.43|332.83|334.18|332.58|0
1642699260000|2022-01-20 17:21:00|335.18|333.58|335.93|334.33|335.93|334.33|335.18|333.58|0
1642699270000|2022-01-20 17:21:10|335.68|334.08|335.43|333.83|335.68|334.08|335.18|333.58|0
1642699280000|2022-01-20 17:21:20|335.68|334.08|335.93|334.33|335.93|334.33|335.68|334.08|0
1642699290000|2022-01-20 17:21:30|336.43|334.83|336.18|334.58|336.43|334.83|335.93|334.33|0
1642699300000|2022-01-20 17:21:40|336.43|334.83|336.18|334.58|336.68|335.08|336.18|334.58|0
1642699310000|2022-01-20 17:21:50|335.93|334.33|335.18|333.58|335.93|334.33|334.93|333.33|0
1642699320000|2022-01-20 17:22:00|335.43|333.83|336.05|334.45|336.05|334.45|334.93|333.33|0
1642699330000|2022-01-20 17:22:10|336.18|334.58|335.93|334.33|336.68|335.08|335.93|334.33|0
1642699340000|2022-01-20 17:22:20|336.18|334.58|335.93|334.33|336.18|334.58|335.68|334.08|0
1642699350000|2022-01-20 17:22:30|335.68|334.08|336.18|334.58|336.18|334.58|335.68|334.08|0
1642699360000|2022-01-20 17:22:40|336.05|334.45|336.18|334.58|336.43|334.83|335.68|334.08|0
1642699370000|2022-01-20 17:22:50|336.43|334.83|336.18|334.58|336.43|334.83|335.93|334.33|0
1642699380000|2022-01-20 17:23:00|336.68|335.08|336.93|335.33|336.93|335.33|336.43|334.83|0
1642699390000|2022-01-20 17:23:10|336.68|335.08|336.93|335.33|336.93|335.33|336.68|335.08|0
1642699400000|2022-01-20 17:23:20|337.05|335.45|336.68|335.08|337.05|335.45|336.68|335.08|0
1642699410000|2022-01-20 17:23:30|336.93|335.33|336.18|334.58|336.93|335.33|336.18|334.58|0
1642699420000|2022-01-20 17:23:40|335.93|334.33|336.18|334.58|336.18|334.58|335.93|334.33|0
1642699430000|2022-01-20 17:23:50|336.55|334.95|337.18|335.58|337.18|335.58|336.55|334.95|0
1642699440000|2022-01-20 17:24:00|336.68|335.08|337.43|335.83|337.43|335.83|336.68|335.08|0
1642699450000|2022-01-20 17:24:10|337.93|336.33|337.93|336.33|337.93|336.33|337.68|336.08|0
1642699460000|2022-01-20 17:24:20|338.18|336.58|337.68|336.08|338.18|336.58|337.68|336.08|0
1642699470000|2022-01-20 17:24:30|337.93|336.33|338.43|336.83|338.43|336.83|337.93|336.33|0
1642699480000|2022-01-20 17:24:40|337.68|336.08|337.68|336.08|338.05|336.45|337.68|336.08|0
1642699490000|2022-01-20 17:24:50|338.18|336.58|338.18|336.58|338.18|336.58|338.18|336.58|0
1642699500000|2022-01-20 17:25:00|337.93|336.33|336.8|335.2|337.93|336.33|336.8|335.2|0
1642699510000|2022-01-20 17:25:10|336.43|334.83|337.18|335.58|337.18|335.58|336.18|334.58|0
1642699520000|2022-01-20 17:25:20|336.93|335.33|337.18|335.58|337.18|335.58|336.68|335.08|0
1642699530000|2022-01-20 17:25:30|336.93|335.33|336.43|334.83|336.93|335.33|336.43|334.83|0
1642699540000|2022-01-20 17:25:40|336.68|335.08|336.68|335.08|336.68|335.08|336.43|334.83|0
1642699550000|2022-01-20 17:25:50|336.93|335.33|336.93|335.33|337.05|335.45|336.93|335.33|0
1642699560000|2022-01-20 17:26:00|336.43|334.83|337.18|335.58|337.18|335.58|336.43|334.83|0
1642699570000|2022-01-20 17:26:10|336.93|335.33|336.18|334.58|336.93|335.33|336.18|334.58|0
1642699580000|2022-01-20 17:26:20|335.93|334.33|335.93|334.33|335.93|334.33|335.68|334.08|0
1642699590000|2022-01-20 17:26:30|336.18|334.58|336.68|335.08|336.68|335.08|335.93|334.33|0
1642699600000|2022-01-20 17:26:40|336.93|335.33|336.18|334.58|336.93|335.33|336.18|334.58|0
1642699610000|2022-01-20 17:26:50|335.93|334.33|336.3|334.7|336.3|334.7|335.93|334.33|0
1642699620000|2022-01-20 17:27:00|336.43|334.83|335.43|333.83|336.43|334.83|335.43|333.83|0
1642699630000|2022-01-20 17:27:10|335.18|333.58|335.43|333.83|335.43|333.83|334.93|333.33|0
1642699640000|2022-01-20 17:27:20|335.68|334.08|336.68|335.08|336.68|335.08|335.68|334.08|0
1642699650000|2022-01-20 17:27:30|337.43|335.83|336.93|335.33|337.43|335.83|336.93|335.33|0
1642699660000|2022-01-20 17:27:40|337.18|335.58|337.43|335.83|337.93|336.33|337.18|335.58|0
1642699670000|2022-01-20 17:27:50|337.18|335.58|337.43|335.83|337.43|335.83|337.05|335.45|0
1642699680000|2022-01-20 17:28:00|336.68|335.08|336.68|335.08|336.68|335.08|336.43|334.83|0
1642699690000|2022-01-20 17:28:10|336.93|335.33|337.93|336.33|337.93|336.33|336.93|335.33|0
1642699700000|2022-01-20 17:28:20|337.68|336.08|337.43|335.83|337.68|336.08|337.18|335.58|0
1642699710000|2022-01-20 17:28:30|337.18|335.58|337.18|335.58|337.18|335.58|336.68|335.08|0
1642699720000|2022-01-20 17:28:40|336.93|335.33|336.93|335.33|336.93|335.33|336.93|335.33|0
1642699730000|2022-01-20 17:28:50|337.18|335.58|337.18|335.58|337.43|335.83|337.18|335.58|0
1642699740000|2022-01-20 17:29:00|336.93|335.33|336.93|335.33|336.93|335.33|336.68|335.08|0
1642699750000|2022-01-20 17:29:10|337.18|335.58|337.93|336.33|337.93|336.33|337.18|335.58|0
1642699760000|2022-01-20 17:29:20|337.68|336.08|337.93|336.33|337.93|336.33|337.68|336.08|0
1642699770000|2022-01-20 17:29:30|338.18|336.58|339.43|337.83|339.43|337.83|338.18|336.58|0
1642699780000|2022-01-20 17:29:40|339.93|338.33|340.18|338.58|340.18|338.58|339.68|338.08|0
1642699790000|2022-01-20 17:29:50|339.93|338.33|340.3|338.7|340.3|338.7|339.93|338.33|0
1642699800000|2022-01-20 17:30:00|340.93|339.33|341.18|339.58|341.18|339.58|340.68|339.08|0
1642699810000|2022-01-20 17:30:10|341.43|339.83|342.43|340.83|342.43|340.83|341.43|339.83|0
1642699820000|2022-01-20 17:30:20|342.18|340.58|342.68|341.08|342.68|341.08|342.18|340.58|0
1642699830000|2022-01-20 17:30:30|342.93|341.33|342.68|341.08|342.93|341.33|342.68|341.08|0
1642699840000|2022-01-20 17:30:40|342.93|341.33|343.43|341.83|343.43|341.83|342.93|341.33|0
1642699850000|2022-01-20 17:30:50|342.93|341.33|343.05|341.45|343.18|341.58|342.68|341.08|0
1642699860000|2022-01-20 17:31:00|342.68|341.08|343.05|341.45|343.05|341.45|342.68|341.08|0
1642699870000|2022-01-20 17:31:10|343.18|341.58|343.43|341.83|343.43|341.83|342.43|340.83|0
1642699880000|2022-01-20 17:31:20|343.18|341.58|342.55|340.95|343.18|341.58|342.55|340.95|0
1642699890000|2022-01-20 17:31:30|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642699900000|2022-01-20 17:31:40|343.43|341.83|342.68|341.08|343.43|341.83|342.68|341.08|0
1642699910000|2022-01-20 17:31:50|342.43|340.83|342.18|340.58|342.43|340.83|342.18|340.58|0
1642699920000|2022-01-20 17:32:00|341.93|340.33|341.93|340.33|341.93|340.33|341.93|340.33|0
1642699930000|2022-01-20 17:32:10|341.68|340.08|341.18|339.58|341.68|340.08|340.93|339.33|0
1642699940000|2022-01-20 17:32:20|341.43|339.83|341.18|339.58|341.43|339.83|340.93|339.33|0
1642699950000|2022-01-20 17:32:30|341.43|339.83|341.43|339.83|341.68|340.08|341.43|339.83|0
1642699960000|2022-01-20 17:32:40|341.68|340.08|341.68|340.08|341.93|340.33|341.68|340.08|0
1642699970000|2022-01-20 17:32:50|341.93|340.33|341.93|340.33|341.93|340.33|341.68|340.08|0
1642699980000|2022-01-20 17:33:00|342.05|340.45|342.18|340.58|342.18|340.58|341.68|340.08|0
1642699990000|2022-01-20 17:33:10|342.43|340.83|342.18|340.58|342.43|340.83|342.18|340.58|0
1642700000000|2022-01-20 17:33:20|342.43|340.83|342.68|341.08|342.68|341.08|342.43|340.83|0
1642700010000|2022-01-20 17:33:30|342.93|341.33|342.68|341.08|342.93|341.33|342.68|341.08|0
1642700020000|2022-01-20 17:33:40|342.43|340.83|342.68|341.08|342.93|341.33|342.43|340.83|0
1642700030000|2022-01-20 17:33:50|342.93|341.33|342.93|341.33|342.93|341.33|342.93|341.33|0
1642700040000|2022-01-20 17:34:00|342.68|341.08|342.68|341.08|342.93|341.33|342.68|341.08|0
1642700050000|2022-01-20 17:34:10|342.93|341.33|342.18|340.58|342.93|341.33|342.18|340.58|0
1642700060000|2022-01-20 17:34:20|342.43|340.83|343.43|341.83|343.43|341.83|342.43|340.83|0
1642700070000|2022-01-20 17:34:30|342.93|341.33|343.18|341.58|343.18|341.58|342.93|341.33|0
1642700080000|2022-01-20 17:34:40|342.93|341.33|343.68|342.08|343.68|342.08|342.93|341.33|0
1642700090000|2022-01-20 17:34:50|343.18|341.58|343.43|341.83|343.43|341.83|343.18|341.58|0
1642700100000|2022-01-20 17:35:00|343.18|341.58|343.18|341.58|343.43|341.83|343.18|341.58|0
1642700110000|2022-01-20 17:35:10|343.05|341.45|343.18|341.58|343.18|341.58|342.93|341.33|0
1642700120000|2022-01-20 17:35:20|343.43|341.83|343.68|342.08|343.68|342.08|343.43|341.83|0
1642700130000|2022-01-20 17:35:30|343.93|342.33|343.43|341.83|343.93|342.33|343.43|341.83|0
1642700140000|2022-01-20 17:35:40|343.18|341.58|343.18|341.58|343.18|341.58|342.93|341.33|0
1642700150000|2022-01-20 17:35:50|343.43|341.83|342.93|341.33|343.43|341.83|342.93|341.33|0
1642700160000|2022-01-20 17:36:00|343.18|341.58|343.68|342.08|343.68|342.08|343.18|341.58|0
1642700170000|2022-01-20 17:36:10|343.43|341.83|343.93|342.33|343.93|342.33|343.43|341.83|0
1642700180000|2022-01-20 17:36:20|343.68|342.08|343.93|342.33|343.93|342.33|343.68|342.08|0
1642700190000|2022-01-20 17:36:30|343.68|342.08|343.93|342.33|343.93|342.33|343.68|342.08|0
1642700200000|2022-01-20 17:36:40|343.68|342.08|343.05|341.45|343.68|342.08|343.05|341.45|0
1642700210000|2022-01-20 17:36:50|343.18|341.58|343.55|341.95|343.55|341.95|343.05|341.45|0
1642700220000|2022-01-20 17:37:00|343.68|342.08|342.43|340.83|343.68|342.08|342.43|340.83|0
1642700230000|2022-01-20 17:37:10|342.18|340.58|342.93|341.33|342.93|341.33|342.18|340.58|0
1642700240000|2022-01-20 17:37:20|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642700250000|2022-01-20 17:37:30|342.68|341.08|342.93|341.33|342.93|341.33|342.68|341.08|0
1642700260000|2022-01-20 17:37:40|342.68|341.08|341.68|340.08|342.68|341.08|341.68|340.08|0
1642700270000|2022-01-20 17:37:50|341.43|339.83|341.68|340.08|341.68|340.08|341.43|339.83|0
1642700280000|2022-01-20 17:38:00|341.8|340.2|340.93|339.33|341.93|340.33|340.93|339.33|0
1642700290000|2022-01-20 17:38:10|341.18|339.58|341.43|339.83|341.43|339.83|341.18|339.58|0
1642700300000|2022-01-20 17:38:20|340.93|339.33|340.93|339.33|340.93|339.33|340.68|339.08|0
1642700310000|2022-01-20 17:38:30|340.68|339.08|340.68|339.08|340.93|339.33|340.68|339.08|0
1642700320000|2022-01-20 17:38:40|340.93|339.33|340.68|339.08|340.93|339.33|340.43|338.83|0
1642700340000|2022-01-20 17:39:00|340.93|339.33|340.93|339.33|340.93|339.33|340.93|339.33|0
1642700350000|2022-01-20 17:39:10|341.18|339.58|340.93|339.33|341.18|339.58|340.68|339.08|0
1642700360000|2022-01-20 17:39:20|341.43|339.83|339.93|338.33|341.43|339.83|339.93|338.33|0
1642700370000|2022-01-20 17:39:30|339.68|338.08|339.93|338.33|339.93|338.33|339.68|338.08|0
1642700380000|2022-01-20 17:39:40|340.43|338.83|340.93|339.33|340.93|339.33|340.43|338.83|0
1642700390000|2022-01-20 17:39:50|341.18|339.58|341.18|339.58|341.18|339.58|340.93|339.33|0
1642700400000|2022-01-20 17:40:00|341.43|339.83|341.43|339.83|341.68|340.08|341.43|339.83|0
1642700410000|2022-01-20 17:40:10|341.18|339.58|340.93|339.33|341.18|339.58|340.68|339.08|0
1642700420000|2022-01-20 17:40:20|341.18|339.58|341.18|339.58|341.18|339.58|340.93|339.33|0
1642700430000|2022-01-20 17:40:30|340.93|339.33|340.93|339.33|341.18|339.58|340.93|339.33|0
1642700440000|2022-01-20 17:40:40|341.18|339.58|341.3|339.7|341.3|339.7|341.18|339.58|0
1642700450000|2022-01-20 17:40:50|341.18|339.58|341.68|340.08|341.68|340.08|341.18|339.58|0
1642700460000|2022-01-20 17:41:00|341.93|340.33|342.18|340.58|342.18|340.58|341.68|340.08|0
1642700470000|2022-01-20 17:41:10|341.68|340.08|341.43|339.83|341.93|340.33|341.43|339.83|0
1642700480000|2022-01-20 17:41:20|341.18|339.58|341.68|340.08|341.68|340.08|341.18|339.58|0
1642700490000|2022-01-20 17:41:30|341.93|340.33|342.18|340.58|342.3|340.7|341.93|340.33|0
1642700500000|2022-01-20 17:41:40|342.43|340.83|342.18|340.58|342.68|341.08|342.18|340.58|0
1642700510000|2022-01-20 17:41:50|342.43|340.83|342.68|341.08|342.68|341.08|342.43|340.83|0
1642700520000|2022-01-20 17:42:00|342.93|341.33|342.93|341.33|342.93|341.33|342.68|341.08|0
1642700530000|2022-01-20 17:42:10|343.18|341.58|343.43|341.83|343.68|342.08|343.18|341.58|0
1642700540000|2022-01-20 17:42:20|343.55|341.95|343.43|341.83|343.68|342.08|343.43|341.83|0
1642700550000|2022-01-20 17:42:30|343.68|342.08|343.43|341.83|343.68|342.08|343.43|341.83|0
1642700560000|2022-01-20 17:42:40|343.18|341.58|343.18|341.58|343.43|341.83|343.18|341.58|0
1642700570000|2022-01-20 17:42:50|343.43|341.83|343.18|341.58|343.43|341.83|343.18|341.58|0
1642700580000|2022-01-20 17:43:00|342.93|341.33|343.3|341.7|343.3|341.7|342.93|341.33|0
1642700590000|2022-01-20 17:43:10|343.43|341.83|343.43|341.83|343.43|341.83|343.18|341.58|0
1642700600000|2022-01-20 17:43:20|343.68|342.08|343.18|341.58|343.68|342.08|343.18|341.58|0
1642700610000|2022-01-20 17:43:30|342.93|341.33|343.18|341.58|343.43|341.83|342.93|341.33|0
1642700620000|2022-01-20 17:43:40|342.93|341.33|343.43|341.83|343.43|341.83|342.8|341.2|0
1642700630000|2022-01-20 17:43:50|343.68|342.08|343.93|342.33|343.93|342.33|343.68|342.08|0
1642700640000|2022-01-20 17:44:00|343.43|341.83|343.18|341.58|343.43|341.83|343.18|341.58|0
1642700650000|2022-01-20 17:44:10|343.43|341.83|343.43|341.83|343.68|342.08|343.43|341.83|0
1642700660000|2022-01-20 17:44:20|343.18|341.58|342.43|340.83|343.18|341.58|342.43|340.83|0
1642700670000|2022-01-20 17:44:30|342.18|340.58|342.93|341.33|342.93|341.33|342.18|340.58|0
1642700680000|2022-01-20 17:44:40|342.43|340.83|342.43|340.83|342.55|340.95|342.43|340.83|0
1642700690000|2022-01-20 17:44:50|342.18|340.58|342.68|341.08|342.68|341.08|342.18|340.58|0
1642700700000|2022-01-20 17:45:00|342.43|340.83|342.18|340.58|342.43|340.83|342.18|340.58|0
1642700710000|2022-01-20 17:45:10|341.93|340.33|340.68|339.08|341.93|340.33|340.68|339.08|0
1642700720000|2022-01-20 17:45:20|340.93|339.33|340.93|339.33|340.93|339.33|340.68|339.08|0
1642700730000|2022-01-20 17:45:30|341.18|339.58|341.18|339.58|341.18|339.58|341.18|339.58|0
1642700740000|2022-01-20 17:45:40|340.93|339.33|341.18|339.58|341.18|339.58|340.68|339.08|0
1642700750000|2022-01-20 17:45:50|341.43|339.83|341.18|339.58|341.43|339.83|341.18|339.58|0
1642700760000|2022-01-20 17:46:00|341.43|339.83|340.43|338.83|341.43|339.83|340.43|338.83|0
1642700770000|2022-01-20 17:46:10|339.93|338.33|340.18|338.58|340.18|338.58|339.93|338.33|0
1642700780000|2022-01-20 17:46:20|340.68|339.08|340.68|339.08|340.68|339.08|340.43|338.83|0
1642700790000|2022-01-20 17:46:30|341.18|339.58|341.18|339.58|341.18|339.58|341.18|339.58|0
1642700800000|2022-01-20 17:46:40|340.93|339.33|341.18|339.58|341.43|339.83|340.93|339.33|0
1642700810000|2022-01-20 17:46:50|340.93|339.33|340.93|339.33|341.18|339.58|340.93|339.33|0
1642700820000|2022-01-20 17:47:00|340.68|339.08|339.93|338.33|340.68|339.08|339.93|338.33|0
1642700830000|2022-01-20 17:47:10|339.43|337.83|339.43|337.83|339.43|337.83|339.43|337.83|0
1642700840000|2022-01-20 17:47:20|339.93|338.33|339.68|338.08|339.93|338.33|339.68|338.08|0
1642700850000|2022-01-20 17:47:30|339.93|338.33|339.8|338.2|339.93|338.33|339.8|338.2|0
1642700860000|2022-01-20 17:47:40|339.93|338.33|339.68|338.08|340.18|338.58|339.68|338.08|0
1642700870000|2022-01-20 17:47:50|339.93|338.33|339.43|337.83|339.93|338.33|339.43|337.83|0
1642700880000|2022-01-20 17:48:00|339.18|337.58|339.18|337.58|339.18|337.58|338.93|337.33|0
1642700890000|2022-01-20 17:48:10|338.68|337.08|338.93|337.33|338.93|337.33|338.68|337.08|0
1642700900000|2022-01-20 17:48:20|339.18|337.58|339.18|337.58|339.18|337.58|339.18|337.58|0
1642700910000|2022-01-20 17:48:30|338.93|337.33|338.93|337.33|338.93|337.33|338.93|337.33|0
1642700920000|2022-01-20 17:48:40|339.18|337.58|339.43|337.83|339.43|337.83|339.18|337.58|0
1642700930000|2022-01-20 17:48:50|339.18|337.58|339.18|337.58|339.43|337.83|339.18|337.58|0
1642700940000|2022-01-20 17:49:00|339.05|337.45|339.18|337.58|339.43|337.83|339.05|337.45|0
1642700950000|2022-01-20 17:49:10|338.68|337.08|338.93|337.33|339.18|337.58|338.68|337.08|0
1642700960000|2022-01-20 17:49:20|338.68|337.08|339.05|337.45|339.05|337.45|338.68|337.08|0
1642700970000|2022-01-20 17:49:30|339.43|337.83|339.18|337.58|339.43|337.83|339.05|337.45|0
1642700980000|2022-01-20 17:49:40|339.43|337.83|339.43|337.83|339.43|337.83|339.43|337.83|0
1642700990000|2022-01-20 17:49:50|339.68|338.08|339.68|338.08|339.68|338.08|339.68|338.08|0
1642701000000|2022-01-20 17:50:00|339.93|338.33|339.18|337.58|339.93|338.33|339.18|337.58|0
1642701010000|2022-01-20 17:50:10|338.43|336.83|336.68|335.08|338.43|336.83|336.68|335.08|0
1642701020000|2022-01-20 17:50:20|335.93|334.33|336.18|334.58|336.43|334.83|335.93|334.33|0
1642701030000|2022-01-20 17:50:30|336.43|334.83|336.93|335.33|337.18|335.58|336.43|334.83|0
1642701040000|2022-01-20 17:50:40|336.68|335.08|336.68|335.08|336.93|335.33|336.43|334.83|0
1642701050000|2022-01-20 17:50:50|335.93|334.33|336.18|334.58|336.18|334.58|335.93|334.33|0
1642701060000|2022-01-20 17:51:00|335.93|334.33|335.68|334.08|335.93|334.33|335.43|333.83|0
1642701070000|2022-01-20 17:51:10|335.43|333.83|336.3|334.7|336.3|334.7|335.43|333.83|0
1642701080000|2022-01-20 17:51:20|336.43|334.83|336.43|334.83|336.68|335.08|336.43|334.83|0
1642701090000|2022-01-20 17:51:30|336.68|335.08|336.43|334.83|336.68|335.08|336.18|334.58|0
1642701100000|2022-01-20 17:51:40|336.18|334.58|336.43|334.83|336.43|334.83|336.18|334.58|0
1642701110000|2022-01-20 17:51:50|336.68|335.08|336.43|334.83|336.68|335.08|336.18|334.58|0
1642701120000|2022-01-20 17:52:00|336.93|335.33|337.68|336.08|337.68|336.08|336.93|335.33|0
1642701130000|2022-01-20 17:52:10|337.43|335.83|337.18|335.58|337.68|336.08|336.93|335.33|0
1642701140000|2022-01-20 17:52:20|337.43|335.83|337.93|336.33|337.93|336.33|337.43|335.83|0
1642701150000|2022-01-20 17:52:30|337.43|335.83|338.18|336.58|338.18|336.58|337.43|335.83|0
1642701160000|2022-01-20 17:52:40|337.68|336.08|337.68|336.08|337.93|336.33|337.68|336.08|0
1642701170000|2022-01-20 17:52:50|338.18|336.58|337.93|336.33|338.18|336.58|337.93|336.33|0
1642701180000|2022-01-20 17:53:00|338.05|336.45|338.18|336.58|338.18|336.58|338.05|336.45|0
1642701190000|2022-01-20 17:53:10|337.93|336.33|337.93|336.33|338.18|336.58|337.93|336.33|0
1642701200000|2022-01-20 17:53:20|337.68|336.08|336.68|335.08|337.68|336.08|336.68|335.08|0
1642701210000|2022-01-20 17:53:30|336.93|335.33|336.93|335.33|336.93|335.33|336.93|335.33|0
1642701220000|2022-01-20 17:53:40|337.18|335.58|337.43|335.83|337.43|335.83|337.18|335.58|0
1642701230000|2022-01-20 17:53:50|337.68|336.08|337.18|335.58|337.68|336.08|336.93|335.33|0
1642701240000|2022-01-20 17:54:00|336.93|335.33|335.93|334.33|336.93|335.33|335.93|334.33|0
1642701250000|2022-01-20 17:54:10|335.68|334.08|336.18|334.58|336.18|334.58|335.68|334.08|0
1642701260000|2022-01-20 17:54:20|336.43|334.83|336.68|335.08|336.68|335.08|336.18|334.58|0
1642701270000|2022-01-20 17:54:30|336.43|334.83|336.43|334.83|336.43|334.83|336.18|334.58|0
1642701280000|2022-01-20 17:54:40|336.18|334.58|335.93|334.33|336.18|334.58|335.93|334.33|0
1642701290000|2022-01-20 17:54:50|333.93|332.33|333.93|332.33|334.18|332.58|333.8|332.2|0
1642701300000|2022-01-20 17:55:00|333.68|332.08|332.93|331.33|333.68|332.08|332.68|331.08|0
1642701310000|2022-01-20 17:55:10|332.68|331.08|332.43|330.83|332.93|331.33|332.43|330.83|0
1642701320000|2022-01-20 17:55:20|332.68|331.08|332.68|331.08|332.68|331.08|332.68|331.08|0
1642701330000|2022-01-20 17:55:30|331.93|330.33|331.68|330.08|332.18|330.58|331.68|330.08|0
1642701340000|2022-01-20 17:55:40|331.8|330.2|331.93|330.33|331.93|330.33|331.43|329.83|0
1642701350000|2022-01-20 17:55:50|332.68|331.08|332.43|330.83|332.68|331.08|332.18|330.58|0
1642701360000|2022-01-20 17:56:00|332.68|331.08|332.68|331.08|332.68|331.08|332.68|331.08|0
1642701370000|2022-01-20 17:56:10|332.43|330.83|332.43|330.83|332.43|330.83|332.18|330.58|0
1642701380000|2022-01-20 17:56:20|331.93|330.33|332.68|331.08|332.68|331.08|331.93|330.33|0
1642701390000|2022-01-20 17:56:30|332.93|331.33|333.18|331.58|333.18|331.58|332.8|331.2|0
1642701400000|2022-01-20 17:56:40|333.43|331.83|333.43|331.83|333.93|332.33|333.43|331.83|0
1642701410000|2022-01-20 17:56:50|333.68|332.08|333.18|331.58|333.68|332.08|333.18|331.58|0
1642701420000|2022-01-20 17:57:00|333.43|331.83|334.68|333.08|334.68|333.08|333.3|331.7|0
1642701430000|2022-01-20 17:57:10|334.8|333.2|333.93|332.33|334.93|333.33|333.93|332.33|0
1642701440000|2022-01-20 17:57:20|334.18|332.58|334.43|332.83|334.68|333.08|334.18|332.58|0
1642701450000|2022-01-20 17:57:30|333.93|332.33|334.93|333.33|334.93|333.33|333.93|332.33|0
1642701460000|2022-01-20 17:57:40|334.43|332.83|333.68|332.08|334.43|332.83|333.68|332.08|0
1642701470000|2022-01-20 17:57:50|333.93|332.33|333.93|332.33|334.18|332.58|333.93|332.33|0
1642701480000|2022-01-20 17:58:00|333.68|332.08|334.43|332.83|334.68|333.08|333.68|332.08|0
1642701490000|2022-01-20 17:58:10|334.18|332.58|333.93|332.33|334.18|332.58|333.93|332.33|0
1642701500000|2022-01-20 17:58:20|334.18|332.58|334.18|332.58|334.43|332.83|334.18|332.58|0
1642701510000|2022-01-20 17:58:30|334.68|333.08|334.43|332.83|334.68|333.08|334.18|332.58|0
1642701520000|2022-01-20 17:58:40|334.18|332.58|334.43|332.83|334.68|333.08|334.18|332.58|0
1642701530000|2022-01-20 17:58:50|334.3|332.7|334.18|332.58|334.43|332.83|334.18|332.58|0
1642701540000|2022-01-20 17:59:00|333.93|332.33|333.18|331.58|333.93|332.33|333.18|331.58|0
1642701550000|2022-01-20 17:59:10|333.68|332.08|334.18|332.58|334.18|332.58|333.68|332.08|0
1642701560000|2022-01-20 17:59:20|333.93|332.33|334.18|332.58|334.18|332.58|333.93|332.33|0
1642701570000|2022-01-20 17:59:30|333.68|332.08|333.55|331.95|333.68|332.08|333.55|331.95|0
1642701580000|2022-01-20 17:59:40|333.43|331.83|333.43|331.83|333.68|332.08|333.43|331.83|0
1642701590000|2022-01-20 17:59:50|333.93|332.33|333.43|331.83|333.93|332.33|333.18|331.58|0
1642701600000|2022-01-20 18:00:00|333.18|331.58|332.93|331.33|333.18|331.58|332.8|331.2|0
1642701610000|2022-01-20 18:00:10|332.68|331.08|332.68|331.08|332.93|331.33|332.68|331.08|0
1642701620000|2022-01-20 18:00:20|332.43|330.83|331.93|330.33|332.43|330.83|331.93|330.33|0
1642701630000|2022-01-20 18:00:30|332.18|330.58|331.68|330.08|332.43|330.83|331.68|330.08|0
1642701640000|2022-01-20 18:00:40|331.93|330.33|330.93|329.33|331.93|330.33|330.93|329.33|0
1642701650000|2022-01-20 18:00:50|331.18|329.58|331.18|329.58|331.18|329.58|330.93|329.33|0
1642701660000|2022-01-20 18:01:00|331.55|329.95|330.43|328.83|331.68|330.08|330.43|328.83|0
1642701670000|2022-01-20 18:01:10|329.93|328.33|330.18|328.58|330.18|328.58|329.68|328.08|0
1642701680000|2022-01-20 18:01:20|329.93|328.33|329.68|328.08|329.93|328.33|329.68|328.08|0
1642701690000|2022-01-20 18:01:30|329.93|328.33|329.68|328.08|330.18|328.58|329.68|328.08|0
1642701700000|2022-01-20 18:01:40|329.8|328.2|329.68|328.08|329.8|328.2|329.68|328.08|0
1642701710000|2022-01-20 18:01:50|329.43|327.83|329.93|328.33|329.93|328.33|329.43|327.83|0
1642701720000|2022-01-20 18:02:00|329.68|328.08|330.18|328.58|330.18|328.58|329.43|327.83|0
1642701730000|2022-01-20 18:02:10|329.93|328.33|329.93|328.33|329.93|328.33|329.68|328.08|0
1642701740000|2022-01-20 18:02:20|330.18|328.58|329.93|328.33|330.18|328.58|329.68|328.08|0
1642701750000|2022-01-20 18:02:30|329.68|328.08|330.18|328.58|330.18|328.58|329.68|328.08|0
1642701760000|2022-01-20 18:02:40|330.43|328.83|330.18|328.58|330.43|328.83|329.93|328.33|0
1642701770000|2022-01-20 18:02:50|329.68|328.08|329.55|327.95|329.68|328.08|329.55|327.95|0
1642701780000|2022-01-20 18:03:00|329.43|327.83|329.43|327.83|329.43|327.83|329.43|327.83|0
1642701790000|2022-01-20 18:03:10|328.43|326.83|329.93|328.33|329.93|328.33|328.43|326.83|0
1642701800000|2022-01-20 18:03:20|330.43|328.83|329.68|328.08|330.43|328.83|329.68|328.08|0
1642701810000|2022-01-20 18:03:30|329.18|327.58|328.43|326.83|329.3|327.7|328.43|326.83|0
1642701820000|2022-01-20 18:03:40|328.68|327.08|326.43|324.83|328.68|327.08|326.43|324.83|0
1642701830000|2022-01-20 18:03:50|326.18|324.58|326.55|324.95|326.55|324.95|326.18|324.58|0
1642701840000|2022-01-20 18:04:00|326.68|325.08|326.93|325.33|326.93|325.33|326.43|324.83|0
1642701850000|2022-01-20 18:04:10|326.18|324.58|326.18|324.58|326.18|324.58|325.68|324.08|0
1642701860000|2022-01-20 18:04:20|326.43|324.83|326.18|324.58|326.43|324.83|325.93|324.33|0
1642701870000|2022-01-20 18:04:30|326.43|324.83|326.68|325.08|327.18|325.58|326.43|324.83|0
1642701880000|2022-01-20 18:04:40|326.18|324.58|326.68|325.08|326.68|325.08|326.18|324.58|0
1642701890000|2022-01-20 18:04:50|326.43|324.83|326.43|324.83|326.68|325.08|326.18|324.58|0
1642701900000|2022-01-20 18:05:00|326.05|324.45|324.93|323.33|326.05|324.45|324.68|323.08|0
1642701910000|2022-01-20 18:05:10|324.43|322.83|324.68|323.08|324.93|323.33|324.43|322.83|0
1642701920000|2022-01-20 18:05:20|324.18|322.58|323.43|321.83|324.18|322.58|323.18|321.58|0
1642701930000|2022-01-20 18:05:30|323.93|322.33|322.93|321.33|323.93|322.33|322.93|321.33|0
1642701940000|2022-01-20 18:05:40|323.18|321.58|323.05|321.45|323.18|321.58|322.93|321.33|0
1642701950000|2022-01-20 18:05:50|321.93|320.33|322.05|320.45|322.43|320.83|321.93|320.33|0
1642701960000|2022-01-20 18:06:00|322.43|320.83|323.43|321.83|323.43|321.83|322.43|320.83|0
1642701970000|2022-01-20 18:06:10|323.93|322.33|325.18|323.58|325.18|323.58|323.93|322.33|0
1642701980000|2022-01-20 18:06:20|325.43|323.83|325.43|323.83|325.43|323.83|325.18|323.58|0
1642701990000|2022-01-20 18:06:30|325.93|324.33|325.43|323.83|325.93|324.33|325.18|323.58|0
1642702000000|2022-01-20 18:06:40|325.18|323.58|324.43|322.83|325.18|323.58|324.43|322.83|0
1642702010000|2022-01-20 18:06:50|323.93|322.33|324.18|322.58|324.18|322.58|323.93|322.33|0
1642702020000|2022-01-20 18:07:00|323.93|322.33|323.68|322.08|323.93|322.33|323.43|321.83|0
1642702030000|2022-01-20 18:07:10|323.43|321.83|323.93|322.33|323.93|322.33|323.43|321.83|0
1642702040000|2022-01-20 18:07:20|324.18|322.58|323.93|322.33|324.3|322.7|323.93|322.33|0
1642702050000|2022-01-20 18:07:30|324.18|322.58|324.18|322.58|324.18|322.58|323.93|322.33|0
1642702060000|2022-01-20 18:07:40|324.43|322.83|323.43|321.83|324.43|322.83|323.43|321.83|0
1642702070000|2022-01-20 18:07:50|323.18|321.58|323.18|321.58|323.18|321.58|322.93|321.33|0
1642702080000|2022-01-20 18:08:00|323.68|322.08|323.68|322.08|323.68|322.08|323.18|321.58|0
1642702090000|2022-01-20 18:08:10|323.43|321.83|322.68|321.08|323.43|321.83|322.68|321.08|0
1642702100000|2022-01-20 18:08:20|322.43|320.83|323.18|321.58|323.43|321.83|322.43|320.83|0
1642702110000|2022-01-20 18:08:30|323.43|321.83|323.68|322.08|323.93|322.33|323.43|321.83|0
1642702120000|2022-01-20 18:08:40|323.93|322.33|323.18|321.58|323.93|322.33|322.93|321.33|0
1642702130000|2022-01-20 18:08:50|322.93|321.33|322.8|321.2|323.05|321.45|322.8|321.2|0
1642702140000|2022-01-20 18:09:00|322.68|321.08|322.93|321.33|322.93|321.33|322.68|321.08|0
1642702150000|2022-01-20 18:09:10|322.68|321.08|322.43|320.83|322.68|321.08|322.43|320.83|0
1642702160000|2022-01-20 18:09:20|322.93|321.33|322.93|321.33|322.93|321.33|322.18|320.58|0
1642702170000|2022-01-20 18:09:30|323.68|322.08|322.93|321.33|323.68|322.08|322.93|321.33|0
1642702180000|2022-01-20 18:09:40|322.68|321.08|322.43|320.83|322.8|321.2|322.43|320.83|0
1642702190000|2022-01-20 18:09:50|322.18|320.58|322.93|321.33|322.93|321.33|322.18|320.58|0
1642702200000|2022-01-20 18:10:00|322.3|320.7|322.68|321.08|322.68|321.08|322.3|320.7|0
1642702210000|2022-01-20 18:10:10|322.8|321.2|322.68|321.08|322.8|321.2|322.18|320.58|0
1642702220000|2022-01-20 18:10:20|322.43|320.83|322.43|320.83|322.68|321.08|322.43|320.83|0
1642702230000|2022-01-20 18:10:30|322.68|321.08|322.68|321.08|322.93|321.33|321.93|320.33|0
1642702240000|2022-01-20 18:10:40|323.18|321.58|322.93|321.33|323.18|321.58|322.93|321.33|0
1642702250000|2022-01-20 18:10:50|323.05|321.45|323.68|322.08|323.68|322.08|322.93|321.33|0
1642702260000|2022-01-20 18:11:00|324.18|322.58|324.18|322.58|324.3|322.7|324.18|322.58|0
1642702270000|2022-01-20 18:11:10|323.93|322.33|324.3|322.7|324.3|322.7|323.93|322.33|0
1642702280000|2022-01-20 18:11:20|324.18|322.58|324.18|322.58|324.43|322.83|323.93|322.33|0
1642702290000|2022-01-20 18:11:30|323.93|322.33|323.93|322.33|323.93|322.33|323.68|322.08|0
1642702300000|2022-01-20 18:11:40|323.68|322.08|323.43|321.83|323.68|322.08|323.43|321.83|0
1642702310000|2022-01-20 18:11:50|323.55|321.95|323.68|322.08|323.8|322.2|323.55|321.95|0
1642702320000|2022-01-20 18:12:00|323.43|321.83|322.68|321.08|323.43|321.83|322.68|321.08|0
1642702330000|2022-01-20 18:12:10|322.93|321.33|322.93|321.33|323.18|321.58|322.8|321.2|0
1642702340000|2022-01-20 18:12:20|322.68|321.08|323.43|321.83|323.43|321.83|322.68|321.08|0
1642702350000|2022-01-20 18:12:30|323.68|322.08|323.68|322.08|323.68|322.08|323.68|322.08|0
1642702360000|2022-01-20 18:12:40|323.93|322.33|324.18|322.58|324.43|322.83|323.93|322.33|0
1642702370000|2022-01-20 18:12:50|323.93|322.33|324.3|322.7|324.3|322.7|323.93|322.33|0
1642702380000|2022-01-20 18:13:00|324.68|323.08|325.43|323.83|325.43|323.83|324.43|322.83|0
1642702390000|2022-01-20 18:13:10|325.18|323.58|325.93|324.33|325.93|324.33|325.18|323.58|0
1642702400000|2022-01-20 18:13:20|326.43|324.83|326.43|324.83|326.43|324.83|326.18|324.58|0
1642702410000|2022-01-20 18:13:30|326.18|324.58|326.93|325.33|326.93|325.33|326.18|324.58|0
1642702420000|2022-01-20 18:13:40|327.43|325.83|327.43|325.83|327.43|325.83|327.18|325.58|0
1642702430000|2022-01-20 18:13:50|327.68|326.08|327.68|326.08|327.68|326.08|327.43|325.83|0
1642702440000|2022-01-20 18:14:00|327.18|325.58|326.43|324.83|327.18|325.58|326.43|324.83|0
1642702450000|2022-01-20 18:14:10|326.93|325.33|325.93|324.33|326.93|325.33|325.93|324.33|0
1642702460000|2022-01-20 18:14:20|326.18|324.58|326.18|324.58|326.43|324.83|326.18|324.58|0
1642702470000|2022-01-20 18:14:30|326.43|324.83|326.68|325.08|326.68|325.08|326.43|324.83|0
1642702480000|2022-01-20 18:14:40|326.55|324.95|326.43|324.83|326.68|325.08|326.43|324.83|0
1642702490000|2022-01-20 18:14:50|326.3|324.7|326.43|324.83|326.43|324.83|326.3|324.7|0
1642702500000|2022-01-20 18:15:00|326.18|324.58|325.43|323.83|326.18|324.58|325.43|323.83|0
1642702510000|2022-01-20 18:15:10|325.68|324.08|324.93|323.33|325.68|324.08|324.93|323.33|0
1642702520000|2022-01-20 18:15:20|325.18|323.58|325.43|323.83|325.43|323.83|325.18|323.58|0
1642702530000|2022-01-20 18:15:30|325.18|323.58|324.43|322.83|325.18|323.58|324.43|322.83|0
1642702540000|2022-01-20 18:15:40|324.68|323.08|323.93|322.33|324.68|323.08|323.93|322.33|0
1642702550000|2022-01-20 18:15:50|324.18|322.58|323.68|322.08|324.18|322.58|323.68|322.08|0
1642702560000|2022-01-20 18:16:00|323.43|321.83|322.93|321.33|323.43|321.83|322.93|321.33|0
1642702570000|2022-01-20 18:16:10|323.43|321.83|323.93|322.33|324.18|322.58|323.18|321.58|0
1642702580000|2022-01-20 18:16:20|323.18|321.58|323.93|322.33|323.93|322.33|323.18|321.58|0
1642702590000|2022-01-20 18:16:30|323.68|322.08|323.93|322.33|323.93|322.33|323.68|322.08|0
1642702600000|2022-01-20 18:16:40|324.18|322.58|323.8|322.2|324.18|322.58|323.68|322.08|0
1642702610000|2022-01-20 18:16:50|323.93|322.33|322.55|320.95|323.93|322.33|322.55|320.95|0
1642702620000|2022-01-20 18:17:00|322.68|321.08|323.18|321.58|323.43|321.83|322.68|321.08|0
1642702630000|2022-01-20 18:17:10|322.93|321.33|322.68|321.08|322.93|321.33|322.3|320.7|0
1642702640000|2022-01-20 18:17:20|322.18|320.58|319.93|318.33|322.18|320.58|319.93|318.33|0
1642702650000|2022-01-20 18:17:30|319.68|318.08|320.18|318.58|320.18|318.58|319.43|317.83|0
1642702660000|2022-01-20 18:17:40|320.68|319.08|320.68|319.08|320.68|319.08|320.43|318.83|0
1642702670000|2022-01-20 18:17:50|320.43|318.83|320.93|319.33|320.93|319.33|320.43|318.83|0
1642702680000|2022-01-20 18:18:00|320.68|319.08|320.43|318.83|320.93|319.33|320.43|318.83|0
1642702690000|2022-01-20 18:18:10|320.68|319.08|320.68|319.08|320.68|319.08|320.68|319.08|0
1642702700000|2022-01-20 18:18:20|320.93|319.33|321.18|319.58|321.18|319.58|320.68|319.08|0
1642702710000|2022-01-20 18:18:30|321.93|320.33|323.68|322.08|323.68|322.08|321.93|320.33|0
1642702720000|2022-01-20 18:18:40|323.18|321.58|323.18|321.58|323.43|321.83|323.18|321.58|0
1642702730000|2022-01-20 18:18:50|323.43|321.83|322.68|321.08|323.43|321.83|322.68|321.08|0
1642702740000|2022-01-20 18:19:00|322.93|321.33|323.43|321.83|323.43|321.83|322.68|321.08|0
1642702750000|2022-01-20 18:19:10|323.18|321.58|322.93|321.33|323.43|321.83|322.93|321.33|0
1642702760000|2022-01-20 18:19:20|323.18|321.58|321.93|320.33|323.18|321.58|321.93|320.33|0
1642702770000|2022-01-20 18:19:30|322.05|320.45|322.93|321.33|322.93|321.33|322.05|320.45|0
1642702780000|2022-01-20 18:19:40|322.68|321.08|323.43|321.83|323.43|321.83|322.68|321.08|0
1642702790000|2022-01-20 18:19:50|323.68|322.08|323.68|322.08|323.68|322.08|323.68|322.08|0
1642702800000|2022-01-20 18:20:00|323.18|321.58|325.43|323.83|325.43|323.83|323.18|321.58|0
1642702810000|2022-01-20 18:20:10|324.43|322.83|324.93|323.33|324.93|323.33|324.43|322.83|0
1642702820000|2022-01-20 18:20:20|324.68|323.08|325.18|323.58|325.18|323.58|324.68|323.08|0
1642702830000|2022-01-20 18:20:30|325.43|323.83|325.18|323.58|325.43|323.83|325.18|323.58|0
1642702840000|2022-01-20 18:20:40|324.93|323.33|324.93|323.33|325.18|323.58|324.93|323.33|0
1642702850000|2022-01-20 18:20:50|325.68|324.08|325.43|323.83|325.68|324.08|324.93|323.33|0
1642702860000|2022-01-20 18:21:00|324.93|323.33|323.93|322.33|324.93|323.33|323.93|322.33|0
1642702870000|2022-01-20 18:21:10|324.18|322.58|323.93|322.33|324.18|322.58|323.93|322.33|0
1642702880000|2022-01-20 18:21:20|324.43|322.83|323.93|322.33|324.43|322.83|323.93|322.33|0
1642702890000|2022-01-20 18:21:30|322.93|321.33|324.68|323.08|324.68|323.08|322.93|321.33|0
1642702900000|2022-01-20 18:21:40|324.43|322.83|324.18|322.58|324.43|322.83|323.93|322.33|0
1642702910000|2022-01-20 18:21:50|323.93|322.33|323.18|321.58|323.93|322.33|323.18|321.58|0
1642702920000|2022-01-20 18:22:00|322.68|321.08|323.18|321.58|323.18|321.58|322.68|321.08|0
1642702930000|2022-01-20 18:22:10|322.93|321.33|323.18|321.58|323.43|321.83|322.93|321.33|0
1642702940000|2022-01-20 18:22:20|323.3|321.7|322.93|321.33|323.3|321.7|322.93|321.33|0
1642702950000|2022-01-20 18:22:30|322.68|321.08|321.93|320.33|322.68|321.08|321.93|320.33|0
1642702960000|2022-01-20 18:22:40|322.18|320.58|322.93|321.33|322.93|321.33|322.18|320.58|0
1642702970000|2022-01-20 18:22:50|322.68|321.08|323.18|321.58|323.18|321.58|322.68|321.08|0
1642702980000|2022-01-20 18:23:00|323.43|321.83|323.18|321.58|323.43|321.83|323.18|321.58|0
1642702990000|2022-01-20 18:23:10|323.93|322.33|323.93|322.33|323.93|322.33|323.68|322.08|0
1642703000000|2022-01-20 18:23:20|323.43|321.83|323.43|321.83|323.68|322.08|323.43|321.83|0
1642703010000|2022-01-20 18:23:30|323.68|322.08|323.43|321.83|323.68|322.08|323.18|321.58|0
1642703020000|2022-01-20 18:23:40|322.93|321.33|322.93|321.33|322.93|321.33|322.18|320.58|0
1642703030000|2022-01-20 18:23:50|322.8|321.2|322.18|320.58|322.8|321.2|322.18|320.58|0
1642703040000|2022-01-20 18:24:00|322.55|320.95|322.68|321.08|322.93|321.33|322.55|320.95|0
1642703050000|2022-01-20 18:24:10|322.43|320.83|322.43|320.83|322.43|320.83|322.43|320.83|0
1642703060000|2022-01-20 18:24:20|322.68|321.08|322.93|321.33|322.93|321.33|322.68|321.08|0
1642703070000|2022-01-20 18:24:30|322.68|321.08|322.93|321.33|322.93|321.33|322.18|320.58|0
1642703080000|2022-01-20 18:24:40|322.43|320.83|322.68|321.08|322.68|321.08|322.43|320.83|0
1642703090000|2022-01-20 18:24:50|322.43|320.83|322.68|321.08|323.05|321.45|322.43|320.83|0
1642703100000|2022-01-20 18:25:00|322.18|320.58|323.18|321.58|323.18|321.58|322.05|320.45|0
1642703110000|2022-01-20 18:25:10|322.93|321.33|323.18|321.58|323.18|321.58|322.93|321.33|0
1642703120000|2022-01-20 18:25:20|323.55|321.95|323.18|321.58|323.55|321.95|322.93|321.33|0
1642703130000|2022-01-20 18:25:30|322.93|321.33|323.18|321.58|323.18|321.58|322.93|321.33|0
1642703140000|2022-01-20 18:25:40|323.43|321.83|323.43|321.83|323.43|321.83|323.18|321.58|0
1642703150000|2022-01-20 18:25:50|323.68|322.08|323.93|322.33|324.18|322.58|323.68|322.08|0
1642703160000|2022-01-20 18:26:00|324.18|322.58|323.93|322.33|324.18|322.58|323.93|322.33|0
1642703170000|2022-01-20 18:26:10|324.18|322.58|324.93|323.33|324.93|323.33|323.93|322.33|0
1642703180000|2022-01-20 18:26:20|324.68|323.08|325.68|324.08|325.68|324.08|324.68|323.08|0
1642703190000|2022-01-20 18:26:30|325.93|324.33|325.68|324.08|325.93|324.33|325.68|324.08|0
1642703200000|2022-01-20 18:26:40|325.93|324.33|325.93|324.33|325.93|324.33|325.93|324.33|0
1642703210000|2022-01-20 18:26:50|326.18|324.58|326.68|325.08|326.68|325.08|326.18|324.58|0
1642703220000|2022-01-20 18:27:00|326.43|324.83|326.43|324.83|326.43|324.83|326.18|324.58|0
1642703230000|2022-01-20 18:27:10|326.68|325.08|326.68|325.08|326.93|325.33|326.68|325.08|0
1642703240000|2022-01-20 18:27:20|326.93|325.33|326.93|325.33|326.93|325.33|326.93|325.33|0
1642703250000|2022-01-20 18:27:30|326.68|325.08|326.43|324.83|326.68|325.08|326.43|324.83|0
1642703260000|2022-01-20 18:27:40|326.18|324.58|326.68|325.08|326.68|325.08|325.93|324.33|0
1642703270000|2022-01-20 18:27:50|326.43|324.83|326.43|324.83|326.43|324.83|326.18|324.58|0
1642703280000|2022-01-20 18:28:00|326.18|324.58|325.43|323.83|326.18|324.58|325.43|323.83|0
1642703290000|2022-01-20 18:28:10|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1642703300000|2022-01-20 18:28:20|325.18|323.58|325.18|323.58|325.43|323.83|325.18|323.58|0
1642703310000|2022-01-20 18:28:30|325.93|324.33|325.68|324.08|325.93|324.33|325.68|324.08|0
1642703320000|2022-01-20 18:28:40|325.43|323.83|325.55|323.95|325.68|324.08|325.43|323.83|0
1642703330000|2022-01-20 18:28:50|325.18|323.58|325.05|323.45|325.18|323.58|324.93|323.33|0
1642703340000|2022-01-20 18:29:00|324.93|323.33|323.93|322.33|324.93|323.33|323.68|322.08|0
1642703350000|2022-01-20 18:29:10|324.43|322.83|323.43|321.83|324.43|322.83|323.43|321.83|0
1642703360000|2022-01-20 18:29:20|323.18|321.58|322.93|321.33|323.18|321.58|322.93|321.33|0
1642703370000|2022-01-20 18:29:30|323.43|321.83|323.18|321.58|323.43|321.83|322.93|321.33|0
1642703380000|2022-01-20 18:29:40|323.43|321.83|323.68|322.08|323.68|322.08|323.43|321.83|0
1642703390000|2022-01-20 18:29:50|323.18|321.58|322.93|321.33|323.43|321.83|322.93|321.33|0
1642703400000|2022-01-20 18:30:00|323.18|321.58|323.18|321.58|323.18|321.58|322.68|321.08|0
1642703410000|2022-01-20 18:30:10|323.43|321.83|323.93|322.33|323.93|322.33|323.43|321.83|0
1642703420000|2022-01-20 18:30:20|324.05|322.45|321.93|320.33|324.05|322.45|321.93|320.33|0
1642703430000|2022-01-20 18:30:30|321.43|319.83|320.18|318.58|321.43|319.83|320.18|318.58|0
1642703440000|2022-01-20 18:30:40|320.43|318.83|321.68|320.08|321.68|320.08|320.43|318.83|0
1642703450000|2022-01-20 18:30:50|321.43|319.83|321.68|320.08|321.68|320.08|320.93|319.33|0
1642703460000|2022-01-20 18:31:00|321.43|319.83|321.93|320.33|322.18|320.58|321.43|319.83|0
1642703470000|2022-01-20 18:31:10|322.05|320.45|319.93|318.33|322.05|320.45|319.93|318.33|0
1642703480000|2022-01-20 18:31:20|320.43|318.83|320.18|318.58|320.43|318.83|320.18|318.58|0
1642703490000|2022-01-20 18:31:30|320.05|318.45|320.43|318.83|320.43|318.83|319.93|318.33|0
1642703500000|2022-01-20 18:31:40|320.3|318.7|321.18|319.58|321.3|319.7|320.3|318.7|0
1642703510000|2022-01-20 18:31:50|321.43|319.83|321.68|320.08|321.68|320.08|321.43|319.83|0
1642703520000|2022-01-20 18:32:00|321.43|319.83|321.68|320.08|322.05|320.45|321.43|319.83|0
1642703530000|2022-01-20 18:32:10|322.18|320.58|322.68|321.08|322.68|321.08|322.18|320.58|0
1642703540000|2022-01-20 18:32:20|321.93|320.33|321.93|320.33|321.93|320.33|321.93|320.33|0
1642703550000|2022-01-20 18:32:30|321.18|319.58|320.18|318.58|321.18|319.58|320.18|318.58|0
1642703560000|2022-01-20 18:32:40|320.43|318.83|320.43|318.83|320.68|319.08|320.43|318.83|0
1642703570000|2022-01-20 18:32:50|320.68|319.08|320.93|319.33|320.93|319.33|320.43|318.83|0
1642703580000|2022-01-20 18:33:00|320.43|318.83|319.43|317.83|320.43|318.83|319.43|317.83|0
1642703590000|2022-01-20 18:33:10|319.68|318.08|319.68|318.08|319.68|318.08|319.43|317.83|0
1642703600000|2022-01-20 18:33:20|319.93|318.33|320.68|319.08|320.93|319.33|319.93|318.33|0
1642703610000|2022-01-20 18:33:30|320.93|319.33|321.18|319.58|321.18|319.58|320.93|319.33|0
1642703620000|2022-01-20 18:33:40|321.43|319.83|320.93|319.33|321.43|319.83|320.93|319.33|0
1642703630000|2022-01-20 18:33:50|321.68|320.08|322.18|320.58|322.43|320.83|321.68|320.08|0
1642703640000|2022-01-20 18:34:00|321.93|320.33|322.43|320.83|322.43|320.83|321.93|320.33|0
1642703650000|2022-01-20 18:34:10|322.18|320.58|322.43|320.83|322.93|321.33|322.18|320.58|0
1642703660000|2022-01-20 18:34:20|323.93|322.33|322.68|321.08|323.93|322.33|322.68|321.08|0
1642703670000|2022-01-20 18:34:30|322.43|320.83|321.93|320.33|322.43|320.83|321.93|320.33|0
1642703680000|2022-01-20 18:34:40|321.68|320.08|320.68|319.08|321.68|320.08|320.68|319.08|0
1642703690000|2022-01-20 18:34:50|320.93|319.33|320.55|318.95|320.93|319.33|320.55|318.95|0
1642703700000|2022-01-20 18:35:00|320.93|319.33|320.68|319.08|321.18|319.58|320.68|319.08|0
1642703710000|2022-01-20 18:35:10|320.18|318.58|320.43|318.83|320.43|318.83|320.18|318.58|0
1642703720000|2022-01-20 18:35:20|319.93|318.33|319.93|318.33|319.93|318.33|319.43|317.83|0
1642703730000|2022-01-20 18:35:30|320.18|318.58|320.43|318.83|320.43|318.83|319.93|318.33|0
1642703740000|2022-01-20 18:35:40|320.68|319.08|320.93|319.33|320.93|319.33|320.68|319.08|0
1642703750000|2022-01-20 18:35:50|321.18|319.58|321.68|320.08|321.68|320.08|321.18|319.58|0
1642703760000|2022-01-20 18:36:00|321.18|319.58|321.43|319.83|321.43|319.83|321.18|319.58|0
1642703770000|2022-01-20 18:36:10|321.93|320.33|322.18|320.58|322.43|320.83|321.93|320.33|0
1642703780000|2022-01-20 18:36:20|321.93|320.33|321.68|320.08|321.93|320.33|321.68|320.08|0
1642703790000|2022-01-20 18:36:30|321.8|320.2|321.43|319.83|321.93|320.33|321.43|319.83|0
1642703800000|2022-01-20 18:36:40|321.68|320.08|321.68|320.08|321.68|320.08|321.43|319.83|0
1642703810000|2022-01-20 18:36:50|320.93|319.33|320.68|319.08|320.93|319.33|320.68|319.08|0
1642703820000|2022-01-20 18:37:00|320.43|318.83|320.68|319.08|320.68|319.08|319.93|318.33|0
1642703830000|2022-01-20 18:37:10|321.68|320.08|321.93|320.33|321.93|320.33|321.43|319.83|0
1642703840000|2022-01-20 18:37:20|322.68|321.08|321.8|320.2|322.93|321.33|321.8|320.2|0
1642703850000|2022-01-20 18:37:30|321.93|320.33|321.18|319.58|321.93|320.33|321.18|319.58|0
1642703860000|2022-01-20 18:37:40|322.43|320.83|323.43|321.83|323.43|321.83|322.3|320.7|0
1642703870000|2022-01-20 18:37:50|322.93|321.33|321.93|320.33|322.93|321.33|321.93|320.33|0
1642703880000|2022-01-20 18:38:00|322.18|320.58|321.93|320.33|322.43|320.83|321.93|320.33|0
1642703890000|2022-01-20 18:38:10|322.43|320.83|322.93|321.33|322.93|321.33|322.43|320.83|0
1642703900000|2022-01-20 18:38:20|322.68|321.08|322.93|321.33|322.93|321.33|322.68|321.08|0
1642703910000|2022-01-20 18:38:30|322.68|321.08|323.43|321.83|323.43|321.83|322.68|321.08|0
1642703920000|2022-01-20 18:38:40|323.18|321.58|323.93|322.33|323.93|322.33|323.18|321.58|0
1642703930000|2022-01-20 18:38:50|323.05|321.45|323.68|322.08|323.68|322.08|322.93|321.33|0
1642703940000|2022-01-20 18:39:00|323.43|321.83|323.68|322.08|323.68|322.08|322.68|321.08|0
1642703950000|2022-01-20 18:39:10|323.18|321.58|323.8|322.2|323.93|322.33|322.93|321.33|0
1642703960000|2022-01-20 18:39:20|324.43|322.83|324.43|322.83|324.43|322.83|324.18|322.58|0
1642703970000|2022-01-20 18:39:30|324.68|323.08|324.68|323.08|324.68|323.08|324.43|322.83|0
1642703980000|2022-01-20 18:39:40|324.43|322.83|324.68|323.08|324.68|323.08|324.43|322.83|0
1642703990000|2022-01-20 18:39:50|324.43|322.83|324.43|322.83|324.43|322.83|324.43|322.83|0
1642704000000|2022-01-20 18:40:00|324.18|322.58|323.43|321.83|324.18|322.58|323.43|321.83|0
1642704010000|2022-01-20 18:40:10|323.93|322.33|324.18|322.58|324.18|322.58|323.68|322.08|0
1642704020000|2022-01-20 18:40:20|324.68|323.08|324.93|323.33|324.93|323.33|324.68|323.08|0
1642704030000|2022-01-20 18:40:30|324.68|323.08|325.05|323.45|325.18|323.58|324.68|323.08|0
1642704040000|2022-01-20 18:40:40|325.43|323.83|325.18|323.58|325.43|323.83|325.18|323.58|0
1642704050000|2022-01-20 18:40:50|324.93|323.33|325.18|323.58|325.18|323.58|324.93|323.33|0
1642704060000|2022-01-20 18:41:00|325.68|324.08|324.68|323.08|325.68|324.08|324.68|323.08|0
1642704070000|2022-01-20 18:41:10|325.43|323.83|324.93|323.33|325.43|323.83|324.43|322.83|0
1642704080000|2022-01-20 18:41:20|324.68|323.08|325.43|323.83|325.43|323.83|324.68|323.08|0
1642704090000|2022-01-20 18:41:30|324.93|323.33|324.93|323.33|324.93|323.33|324.68|323.08|0
1642704100000|2022-01-20 18:41:40|324.68|323.08|324.43|322.83|324.93|323.33|324.43|322.83|0
1642704110000|2022-01-20 18:41:50|324.18|322.58|324.3|322.7|324.3|322.7|324.18|322.58|0
1642704120000|2022-01-20 18:42:00|324.18|322.58|323.93|322.33|324.68|323.08|323.93|322.33|0
1642704130000|2022-01-20 18:42:10|324.18|322.58|324.43|322.83|324.43|322.83|324.18|322.58|0
1642704140000|2022-01-20 18:42:20|324.18|322.58|324.93|323.33|324.93|323.33|324.18|322.58|0
1642704150000|2022-01-20 18:42:30|324.8|323.2|325.43|323.83|325.68|324.08|324.8|323.2|0
1642704160000|2022-01-20 18:42:40|324.93|323.33|325.05|323.45|325.05|323.45|324.93|323.33|0
1642704170000|2022-01-20 18:42:50|324.93|323.33|325.68|324.08|325.68|324.08|324.93|323.33|0
1642704180000|2022-01-20 18:43:00|325.18|323.58|325.18|323.58|325.18|323.58|324.93|323.33|0
1642704190000|2022-01-20 18:43:10|324.93|323.33|325.18|323.58|325.18|323.58|324.93|323.33|0
1642704200000|2022-01-20 18:43:20|325.68|324.08|325.18|323.58|325.68|324.08|325.18|323.58|0
1642704210000|2022-01-20 18:43:30|326.18|324.58|326.43|324.83|326.43|324.83|326.18|324.58|0
1642704220000|2022-01-20 18:43:40|326.18|324.58|325.43|323.83|326.18|324.58|325.43|323.83|0
1642704230000|2022-01-20 18:43:50|325.68|324.08|326.18|324.58|326.43|324.83|325.68|324.08|0
1642704240000|2022-01-20 18:44:00|325.93|324.33|326.18|324.58|326.18|324.58|325.93|324.33|0
1642704250000|2022-01-20 18:44:10|326.43|324.83|326.18|324.58|326.43|324.83|325.93|324.33|0
1642704260000|2022-01-20 18:44:20|325.93|324.33|325.93|324.33|326.18|324.58|325.93|324.33|0
1642704270000|2022-01-20 18:44:30|325.68|324.08|324.43|322.83|325.68|324.08|324.43|322.83|0
1642704280000|2022-01-20 18:44:40|323.93|322.33|324.18|322.58|324.18|322.58|323.93|322.33|0
1642704290000|2022-01-20 18:44:50|323.93|322.33|323.68|322.08|324.18|322.58|323.68|322.08|0
1642704300000|2022-01-20 18:45:00|323.93|322.33|322.93|321.33|323.93|322.33|322.93|321.33|0
1642704310000|2022-01-20 18:45:10|322.43|320.83|322.43|320.83|322.43|320.83|322.43|320.83|0
1642704320000|2022-01-20 18:45:20|321.68|320.08|321.43|319.83|321.8|320.2|321.18|319.58|0
1642704330000|2022-01-20 18:45:30|320.93|319.33|320.43|318.83|320.93|319.33|320.43|318.83|0
1642704340000|2022-01-20 18:45:40|320.18|318.58|321.43|319.83|321.43|319.83|319.93|318.33|0
1642704350000|2022-01-20 18:45:50|321.68|320.08|321.68|320.08|321.68|320.08|321.55|319.95|0
1642704360000|2022-01-20 18:46:00|321.43|319.83|322.93|321.33|322.93|321.33|321.43|319.83|0
1642704370000|2022-01-20 18:46:10|322.18|320.58|322.43|320.83|322.43|320.83|322.05|320.45|0
1642704380000|2022-01-20 18:46:20|322.18|320.58|322.43|320.83|322.68|321.08|322.18|320.58|0
1642704390000|2022-01-20 18:46:30|322.93|321.33|322.93|321.33|322.93|321.33|322.68|321.08|0
1642704400000|2022-01-20 18:46:40|323.43|321.83|324.18|322.58|324.43|322.83|323.43|321.83|0
1642704410000|2022-01-20 18:46:50|324.43|322.83|324.43|322.83|324.43|322.83|324.43|322.83|0
1642704420000|2022-01-20 18:47:00|323.8|322.2|324.18|322.58|324.18|322.58|323.8|322.2|0
1642704430000|2022-01-20 18:47:10|325.18|323.58|325.43|323.83|325.43|323.83|324.93|323.33|0
1642704440000|2022-01-20 18:47:20|325.18|323.58|325.93|324.33|325.93|324.33|325.18|323.58|0
1642704450000|2022-01-20 18:47:30|325.68|324.08|325.68|324.08|325.93|324.33|325.43|323.83|0
1642704460000|2022-01-20 18:47:40|325.43|323.83|325.18|323.58|325.68|324.08|325.18|323.58|0
1642704470000|2022-01-20 18:47:50|324.93|323.33|324.68|323.08|324.93|323.33|324.43|322.83|0
1642704480000|2022-01-20 18:48:00|324.43|322.83|324.43|322.83|324.43|322.83|323.93|322.33|0
1642704490000|2022-01-20 18:48:10|324.18|322.58|323.68|322.08|324.18|322.58|323.18|321.58|0
1642704500000|2022-01-20 18:48:20|323.43|321.83|323.43|321.83|323.43|321.83|323.43|321.83|0
1642704510000|2022-01-20 18:48:30|323.68|322.08|323.93|322.33|324.05|322.45|323.68|322.08|0
1642704520000|2022-01-20 18:48:40|323.43|321.83|322.93|321.33|323.43|321.83|322.93|321.33|0
1642704530000|2022-01-20 18:48:50|323.18|321.58|322.93|321.33|323.43|321.83|322.93|321.33|0
1642704540000|2022-01-20 18:49:00|321.68|320.08|322.18|320.58|322.18|320.58|321.68|320.08|0
1642704550000|2022-01-20 18:49:10|322.3|320.7|322.43|320.83|322.68|321.08|322.3|320.7|0
1642704560000|2022-01-20 18:49:20|322.18|320.58|323.18|321.58|323.18|321.58|322.18|320.58|0
1642704570000|2022-01-20 18:49:30|322.93|321.33|323.18|321.58|323.18|321.58|322.93|321.33|0
1642704580000|2022-01-20 18:49:40|322.68|321.08|322.93|321.33|322.93|321.33|322.68|321.08|0
1642704590000|2022-01-20 18:49:50|323.43|321.83|322.68|321.08|323.43|321.83|322.68|321.08|0
1642704600000|2022-01-20 18:50:00|322.93|321.33|322.68|321.08|322.93|321.33|322.68|321.08|0
1642704610000|2022-01-20 18:50:10|322.93|321.33|323.68|322.08|323.93|322.33|322.93|321.33|0
1642704620000|2022-01-20 18:50:20|323.93|322.33|323.93|322.33|323.93|322.33|323.93|322.33|0
1642704630000|2022-01-20 18:50:30|323.68|322.08|323.43|321.83|323.68|322.08|323.18|321.58|0
1642704640000|2022-01-20 18:50:40|323.68|322.08|323.43|321.83|323.68|322.08|323.43|321.83|0
1642704650000|2022-01-20 18:50:50|323.18|321.58|323.93|322.33|323.93|322.33|323.18|321.58|0
1642704660000|2022-01-20 18:51:00|323.68|322.08|323.18|321.58|323.68|322.08|323.18|321.58|0
1642704670000|2022-01-20 18:51:10|323.43|321.83|323.18|321.58|323.43|321.83|323.18|321.58|0
1642704680000|2022-01-20 18:51:20|323.68|322.08|323.68|322.08|323.68|322.08|323.18|321.58|0
1642704690000|2022-01-20 18:51:30|323.93|322.33|323.43|321.83|323.93|322.33|323.43|321.83|0
1642704700000|2022-01-20 18:51:40|322.93|321.33|322.43|320.83|322.93|321.33|322.43|320.83|0
1642704710000|2022-01-20 18:51:50|322.93|321.33|322.68|321.08|322.93|321.33|322.68|321.08|0
1642704720000|2022-01-20 18:52:00|323.18|321.58|324.43|322.83|324.43|322.83|323.18|321.58|0
1642704730000|2022-01-20 18:52:10|324.18|322.58|324.43|322.83|324.43|322.83|324.18|322.58|0
1642704740000|2022-01-20 18:52:20|324.18|322.58|324.43|322.83|324.68|323.08|324.18|322.58|0
1642704750000|2022-01-20 18:52:30|324.68|323.08|324.68|323.08|324.68|323.08|324.43|322.83|0
1642704760000|2022-01-20 18:52:40|324.93|323.33|324.93|323.33|324.93|323.33|324.93|323.33|0
1642704770000|2022-01-20 18:52:50|325.18|323.58|325.18|323.58|325.43|323.83|325.18|323.58|0
1642704780000|2022-01-20 18:53:00|324.93|323.33|325.18|323.58|325.18|323.58|324.68|323.08|0
1642704790000|2022-01-20 18:53:10|324.93|323.33|325.18|323.58|325.18|323.58|324.93|323.33|0
1642704800000|2022-01-20 18:53:20|324.93|323.33|325.68|324.08|325.68|324.08|324.93|323.33|0
1642704810000|2022-01-20 18:53:30|325.43|323.83|325.43|323.83|325.43|323.83|325.3|323.7|0
1642704830000|2022-01-20 18:53:50|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1642704840000|2022-01-20 18:54:00|325.18|323.58|325.18|323.58|325.18|323.58|324.93|323.33|0
1642704850000|2022-01-20 18:54:10|324.93|323.33|324.3|322.7|324.93|323.33|324.3|322.7|0
1642704860000|2022-01-20 18:54:20|324.18|322.58|324.3|322.7|324.3|322.7|324.18|322.58|0
1642704870000|2022-01-20 18:54:30|324.43|322.83|324.43|322.83|324.43|322.83|324.18|322.58|0
1642704880000|2022-01-20 18:54:40|324.68|323.08|324.8|323.2|324.8|323.2|324.43|322.83|0
1642704890000|2022-01-20 18:54:50|324.68|323.08|324.68|323.08|324.68|323.08|324.68|323.08|0
1642704900000|2022-01-20 18:55:00|324.93|323.33|323.68|322.08|324.93|323.33|323.68|322.08|0
1642704910000|2022-01-20 18:55:10|324.05|322.45|323.68|322.08|324.18|322.58|323.68|322.08|0
1642704920000|2022-01-20 18:55:20|323.43|321.83|323.18|321.58|323.43|321.83|323.18|321.58|0
1642704930000|2022-01-20 18:55:30|323.68|322.08|323.93|322.33|323.93|322.33|323.68|322.08|0
1642704940000|2022-01-20 18:55:40|323.68|322.08|323.93|322.33|323.93|322.33|323.68|322.08|0
1642704950000|2022-01-20 18:55:50|324.43|322.83|324.18|322.58|324.43|322.83|324.18|322.58|0
1642704960000|2022-01-20 18:56:00|323.93|322.33|323.43|321.83|323.93|322.33|323.43|321.83|0
1642704970000|2022-01-20 18:56:10|323.68|322.08|323.68|322.08|323.68|322.08|323.18|321.58|0
1642704980000|2022-01-20 18:56:20|323.43|321.83|322.93|321.33|323.43|321.83|322.93|321.33|0
1642704990000|2022-01-20 18:56:30|323.43|321.83|322.68|321.08|323.43|321.83|322.68|321.08|0
1642705000000|2022-01-20 18:56:40|321.93|320.33|321.43|319.83|321.93|320.33|321.43|319.83|0
1642705010000|2022-01-20 18:56:50|321.68|320.08|321.43|319.83|321.68|320.08|321.18|319.58|0
1642705020000|2022-01-20 18:57:00|321.68|320.08|321.18|319.58|321.68|320.08|321.18|319.58|0
1642705030000|2022-01-20 18:57:10|320.43|318.83|319.43|317.83|320.43|318.83|319.43|317.83|0
1642705040000|2022-01-20 18:57:20|319.93|318.33|319.93|318.33|319.93|318.33|319.68|318.08|0
1642705050000|2022-01-20 18:57:30|319.8|318.2|319.93|318.33|319.93|318.33|319.8|318.2|0
1642705060000|2022-01-20 18:57:40|319.68|318.08|319.43|317.83|319.93|318.33|319.43|317.83|0
1642705070000|2022-01-20 18:57:50|319.93|318.33|320.93|319.33|320.93|319.33|319.93|318.33|0
1642705080000|2022-01-20 18:58:00|320.68|319.08|320.43|318.83|320.93|319.33|319.93|318.33|0
1642705090000|2022-01-20 18:58:10|320.18|318.58|320.18|318.58|320.18|318.58|320.18|318.58|0
1642705100000|2022-01-20 18:58:20|320.68|319.08|319.68|318.08|320.68|319.08|319.68|318.08|0
1642705110000|2022-01-20 18:58:30|319.43|317.83|319.43|317.83|319.68|318.08|319.43|317.83|0
1642705130000|2022-01-20 18:58:50|319.68|318.08|319.68|318.08|319.68|318.08|319.43|317.83|0
1642705140000|2022-01-20 18:59:00|320.43|318.83|320.68|319.08|320.68|319.08|320.18|318.58|0
1642705150000|2022-01-20 18:59:10|321.18|319.58|319.43|317.83|321.18|319.58|319.43|317.83|0
1642705170000|2022-01-20 18:59:30|319.68|318.08|319.93|318.33|319.93|318.33|319.68|318.08|0
1642705180000|2022-01-20 18:59:40|319.68|318.08|318.18|316.58|319.68|318.08|318.18|316.58|0
1642705190000|2022-01-20 18:59:50|319.43|317.83|318.68|317.08|319.68|318.08|318.68|317.08|0
1642705200000|2022-01-20 19:00:00|318.93|317.33|321.18|319.58|321.18|319.58|318.93|317.33|0
1642705210000|2022-01-20 19:00:10|320.68|319.08|320.68|319.08|320.93|319.33|320.43|318.83|0
1642705220000|2022-01-20 19:00:20|318.8|317.2|320.18|318.58|320.18|318.58|318.8|317.2|0
1642705230000|2022-01-20 19:00:30|320.43|318.83|320.68|319.08|320.68|319.08|319.68|318.08|0
1642705240000|2022-01-20 19:00:40|320.18|318.58|320.18|318.58|320.43|318.83|320.18|318.58|0
1642705250000|2022-01-20 19:00:50|321.18|319.58|322.18|320.58|322.18|320.58|321.18|319.58|0
1642705260000|2022-01-20 19:01:00|321.93|320.33|322.18|320.58|322.18|320.58|321.68|320.08|0
1642705270000|2022-01-20 19:01:10|321.8|320.2|322.18|320.58|322.18|320.58|321.8|320.2|0
1642705280000|2022-01-20 19:01:20|321.93|320.33|322.18|320.58|322.18|320.58|321.93|320.33|0
1642705290000|2022-01-20 19:01:30|321.68|320.08|321.93|320.33|321.93|320.33|321.43|319.83|0
1642705300000|2022-01-20 19:01:40|321.68|320.08|321.43|319.83|321.68|320.08|321.43|319.83|0
1642705310000|2022-01-20 19:01:50|321.3|319.7|320.93|319.33|321.3|319.7|320.93|319.33|0
1642705320000|2022-01-20 19:02:00|320.68|319.08|321.68|320.08|321.68|320.08|320.68|319.08|0
1642705330000|2022-01-20 19:02:10|321.93|320.33|321.93|320.33|321.93|320.33|321.68|320.08|0
1642705340000|2022-01-20 19:02:20|322.43|320.83|323.18|321.58|323.68|322.08|322.43|320.83|0
1642705350000|2022-01-20 19:02:30|323.68|322.08|323.68|322.08|323.93|322.33|323.68|322.08|0
1642705360000|2022-01-20 19:02:40|323.43|321.83|323.43|321.83|323.68|322.08|323.43|321.83|0
1642705370000|2022-01-20 19:02:50|323.93|322.33|324.43|322.83|324.68|323.08|323.93|322.33|0
1642705380000|2022-01-20 19:03:00|324.93|323.33|325.93|324.33|325.93|324.33|324.68|323.08|0
1642705390000|2022-01-20 19:03:10|325.68|324.08|325.93|324.33|325.93|324.33|325.68|324.08|0
1642705400000|2022-01-20 19:03:20|326.18|324.58|325.93|324.33|326.18|324.58|325.93|324.33|0
1642705410000|2022-01-20 19:03:30|326.18|324.58|326.93|325.33|326.93|325.33|326.18|324.58|0
1642705420000|2022-01-20 19:03:40|328.18|326.58|327.93|326.33|328.18|326.58|327.93|326.33|0
1642705430000|2022-01-20 19:03:50|327.43|325.83|328.18|326.58|328.18|326.58|327.43|325.83|0
1642705440000|2022-01-20 19:04:00|327.93|326.33|330.93|329.33|330.93|329.33|327.93|326.33|0
1642705450000|2022-01-20 19:04:10|330.43|328.83|330.93|329.33|331.18|329.58|330.43|328.83|0
1642705460000|2022-01-20 19:04:20|330.43|328.83|330.93|329.33|330.93|329.33|330.43|328.83|0
1642705470000|2022-01-20 19:04:30|331.18|329.58|330.68|329.08|331.18|329.58|330.43|328.83|0
1642705480000|2022-01-20 19:04:40|330.93|329.33|331.18|329.58|331.43|329.83|330.93|329.33|0
1642705490000|2022-01-20 19:04:50|330.93|329.33|331.18|329.58|331.18|329.58|330.93|329.33|0
1642705500000|2022-01-20 19:05:00|330.68|329.08|331.18|329.58|331.18|329.58|330.68|329.08|0
1642705510000|2022-01-20 19:05:10|330.93|329.33|330.68|329.08|331.43|329.83|330.68|329.08|0
1642705520000|2022-01-20 19:05:20|330.93|329.33|330.93|329.33|330.93|329.33|330.68|329.08|0
1642705530000|2022-01-20 19:05:30|331.18|329.58|330.18|328.58|331.18|329.58|330.18|328.58|0
1642705540000|2022-01-20 19:05:40|330.43|328.83|330.18|328.58|330.43|328.83|329.93|328.33|0
1642705550000|2022-01-20 19:05:50|330.43|328.83|329.8|328.2|330.43|328.83|329.8|328.2|0
1642705560000|2022-01-20 19:06:00|329.68|328.08|329.18|327.58|329.68|328.08|328.93|327.33|0
1642705570000|2022-01-20 19:06:10|328.93|327.33|329.18|327.58|329.18|327.58|328.93|327.33|0
1642705580000|2022-01-20 19:06:20|329.43|327.83|329.18|327.58|329.43|327.83|329.18|327.58|0
1642705590000|2022-01-20 19:06:30|328.93|327.33|329.18|327.58|329.18|327.58|328.93|327.33|0
1642705600000|2022-01-20 19:06:40|329.43|327.83|329.93|328.33|329.93|328.33|329.43|327.83|0
1642705610000|2022-01-20 19:06:50|329.43|327.83|330.43|328.83|330.43|328.83|329.43|327.83|0
1642705620000|2022-01-20 19:07:00|329.93|328.33|329.93|328.33|329.93|328.33|329.68|328.08|0
1642705630000|2022-01-20 19:07:10|330.18|328.58|329.68|328.08|330.18|328.58|329.68|328.08|0
1642705640000|2022-01-20 19:07:20|328.93|327.33|329.18|327.58|329.18|327.58|328.93|327.33|0
1642705650000|2022-01-20 19:07:30|329.43|327.83|329.68|328.08|329.93|328.33|329.43|327.83|0
1642705660000|2022-01-20 19:07:40|329.43|327.83|328.93|327.33|329.43|327.83|328.93|327.33|0
1642705670000|2022-01-20 19:07:50|329.18|327.58|329.18|327.58|329.18|327.58|329.18|327.58|0
1642705680000|2022-01-20 19:08:00|329.43|327.83|329.43|327.83|329.68|328.08|329.43|327.83|0
1642705690000|2022-01-20 19:08:10|329.68|328.08|329.68|328.08|329.68|328.08|329.43|327.83|0
1642705700000|2022-01-20 19:08:20|329.43|327.83|329.43|327.83|329.68|328.08|329.43|327.83|0
1642705710000|2022-01-20 19:08:30|328.93|327.33|328.93|327.33|328.93|327.33|328.93|327.33|0
1642705720000|2022-01-20 19:08:40|329.18|327.58|329.18|327.58|329.18|327.58|329.18|327.58|0
1642705730000|2022-01-20 19:08:50|329.43|327.83|329.43|327.83|329.43|327.83|329.43|327.83|0
1642705740000|2022-01-20 19:09:00|329.18|327.58|329.68|328.08|329.93|328.33|329.18|327.58|0
1642705750000|2022-01-20 19:09:10|329.18|327.58|329.18|327.58|329.68|328.08|329.18|327.58|0
1642705760000|2022-01-20 19:09:20|328.93|327.33|329.93|328.33|329.93|328.33|328.93|327.33|0
1642705770000|2022-01-20 19:09:30|329.68|328.08|329.93|328.33|330.18|328.58|329.68|328.08|0
1642705780000|2022-01-20 19:09:40|329.68|328.08|329.68|328.08|330.18|328.58|329.68|328.08|0
1642705790000|2022-01-20 19:09:50|329.93|328.33|329.68|328.08|329.93|328.33|329.43|327.83|0
1642705800000|2022-01-20 19:10:00|329.93|328.33|329.8|328.2|329.93|328.33|329.68|328.08|0
1642705810000|2022-01-20 19:10:10|329.68|328.08|329.93|328.33|329.93|328.33|329.43|327.83|0
1642705820000|2022-01-20 19:10:20|330.18|328.58|330.18|328.58|330.18|328.58|329.68|328.08|0
1642705830000|2022-01-20 19:10:30|330.43|328.83|331.18|329.58|331.18|329.58|330.43|328.83|0
1642705840000|2022-01-20 19:10:40|330.93|329.33|331.43|329.83|331.43|329.83|330.93|329.33|0
1642705850000|2022-01-20 19:10:50|331.05|329.45|329.93|328.33|331.43|329.83|329.93|328.33|0
1642705860000|2022-01-20 19:11:00|329.68|328.08|328.68|327.08|329.68|328.08|328.68|327.08|0
1642705870000|2022-01-20 19:11:10|328.18|326.58|327.43|325.83|328.18|326.58|327.18|325.58|0
1642705880000|2022-01-20 19:11:20|328.18|326.58|327.93|326.33|328.43|326.83|327.93|326.33|0
1642705890000|2022-01-20 19:11:30|327.8|326.2|327.43|325.83|327.93|326.33|327.43|325.83|0
1642705900000|2022-01-20 19:11:40|328.05|326.45|327.68|326.08|328.05|326.45|327.68|326.08|0
1642705910000|2022-01-20 19:11:50|326.18|324.58|327.18|325.58|327.18|325.58|326.18|324.58|0
1642705920000|2022-01-20 19:12:00|326.93|325.33|326.05|324.45|327.18|325.58|325.93|324.33|0
1642705930000|2022-01-20 19:12:10|326.18|324.58|323.68|322.08|326.18|324.58|323.68|322.08|0
1642705940000|2022-01-20 19:12:20|322.93|321.33|321.43|319.83|322.93|321.33|321.43|319.83|0
1642705950000|2022-01-20 19:12:30|320.18|318.58|319.43|317.83|320.18|318.58|319.43|317.83|0
1642705960000|2022-01-20 19:12:40|317.93|316.33|316.68|315.08|317.93|316.33|316.68|315.08|0
1642705970000|2022-01-20 19:12:50|316.93|315.33|318.05|316.45|318.05|316.45|316.93|315.33|0
1642705980000|2022-01-20 19:13:00|318.18|316.58|318.43|316.83|318.93|317.33|318.18|316.58|0
1642705990000|2022-01-20 19:13:10|317.43|315.83|315.55|313.95|317.43|315.83|315.18|313.58|0
1642706000000|2022-01-20 19:13:20|315.18|313.58|315.05|313.45|315.68|314.08|315.05|313.45|0
1642706010000|2022-01-20 19:13:30|315.18|313.58|315.68|314.08|315.68|314.08|314.93|313.33|0
1642706020000|2022-01-20 19:13:40|315.43|313.83|315.93|314.33|315.93|314.33|315.3|313.7|0
1642706030000|2022-01-20 19:13:50|315.68|314.08|314.93|313.33|315.93|314.33|314.93|313.33|0
1642706040000|2022-01-20 19:14:00|315.43|313.83|314.93|313.33|315.43|313.83|314.93|313.33|0
1642706050000|2022-01-20 19:14:10|314.68|313.08|314.68|313.08|314.93|313.33|314.43|312.83|0
1642706060000|2022-01-20 19:14:20|314.93|313.33|315.18|313.58|315.18|313.58|314.68|313.08|0
1642706070000|2022-01-20 19:14:30|315.43|313.83|315.43|313.83|315.43|313.83|315.18|313.58|0
1642706080000|2022-01-20 19:14:40|315.18|313.58|315.43|313.83|315.43|313.83|314.93|313.33|0
1642706090000|2022-01-20 19:14:50|315.18|313.58|314.93|313.33|315.18|313.58|314.68|313.08|0
1642706100000|2022-01-20 19:15:00|314.68|313.08|314.43|312.83|314.93|313.33|314.43|312.83|0
1642706110000|2022-01-20 19:15:10|314.68|313.08|314.43|312.83|314.68|313.08|314.43|312.83|0
1642706120000|2022-01-20 19:15:20|314.93|313.33|315.43|313.83|315.43|313.83|314.93|313.33|0
1642706130000|2022-01-20 19:15:30|315.68|314.08|315.68|314.08|315.93|314.33|315.18|313.58|0
1642706140000|2022-01-20 19:15:40|315.18|313.58|314.68|313.08|315.43|313.83|314.68|313.08|0
1642706150000|2022-01-20 19:15:50|312.68|311.08|312.18|310.58|312.68|311.08|312.18|310.58|0
1642706160000|2022-01-20 19:16:00|312.43|310.83|312.93|311.33|313.05|311.45|312.43|310.83|0
1642706170000|2022-01-20 19:16:10|312.43|310.83|312.18|310.58|312.43|310.83|312.18|310.58|0
1642706180000|2022-01-20 19:16:20|311.93|310.33|310.93|309.33|311.93|310.33|310.93|309.33|0
1642706190000|2022-01-20 19:16:30|311.18|309.58|310.68|309.08|311.18|309.58|310.68|309.08|0
1642706200000|2022-01-20 19:16:40|311.18|309.58|311.68|310.08|312.43|310.83|311.18|309.58|0
1642706210000|2022-01-20 19:16:50|311.43|309.83|310.93|309.33|311.43|309.83|310.93|309.33|0
1642706220000|2022-01-20 19:17:00|311.43|309.83|312.18|310.58|312.68|311.08|311.43|309.83|0
1642706230000|2022-01-20 19:17:10|312.05|310.45|312.18|310.58|312.43|310.83|311.93|310.33|0
1642706240000|2022-01-20 19:17:20|311.93|310.33|312.43|310.83|312.43|310.83|311.93|310.33|0
1642706250000|2022-01-20 19:17:30|312.68|311.08|313.18|311.58|313.18|311.58|312.68|311.08|0
1642706260000|2022-01-20 19:17:40|312.93|311.33|313.68|312.08|313.68|312.08|312.93|311.33|0
1642706270000|2022-01-20 19:17:50|313.43|311.83|314.18|312.58|314.43|312.83|313.43|311.83|0
1642706280000|2022-01-20 19:18:00|313.93|312.33|314.55|312.95|314.55|312.95|313.43|311.83|0
1642706290000|2022-01-20 19:18:10|315.43|313.83|316.18|314.58|316.18|314.58|315.43|313.83|0
1642706300000|2022-01-20 19:18:20|315.68|314.08|315.68|314.08|315.68|314.08|315.68|314.08|0
1642706310000|2022-01-20 19:18:30|316.43|314.83|316.43|314.83|316.8|315.2|316.43|314.83|0
1642706320000|2022-01-20 19:18:40|315.68|314.08|315.43|313.83|315.68|314.08|314.93|313.33|0
1642706330000|2022-01-20 19:18:50|315.18|313.58|315.18|313.58|315.18|313.58|315.18|313.58|0
1642706340000|2022-01-20 19:19:00|315.43|313.83|314.18|312.58|315.43|313.83|314.18|312.58|0
1642706350000|2022-01-20 19:19:10|314.43|312.83|315.55|313.95|315.68|314.08|314.43|312.83|0
1642706360000|2022-01-20 19:19:20|315.68|314.08|316.93|315.33|316.93|315.33|315.68|314.08|0
1642706370000|2022-01-20 19:19:30|317.18|315.58|317.18|315.58|318.55|316.95|317.18|315.58|0
1642706380000|2022-01-20 19:19:40|316.68|315.08|316.8|315.2|317.18|315.58|316.68|315.08|0
1642706390000|2022-01-20 19:19:50|316.68|315.08|315.18|313.58|316.68|315.08|315.18|313.58|0
1642706400000|2022-01-20 19:20:00|315.68|314.08|316.68|315.08|316.93|315.33|315.68|314.08|0
1642706410000|2022-01-20 19:20:10|317.18|315.58|317.18|315.58|317.18|315.58|317.18|315.58|0
1642706420000|2022-01-20 19:20:20|316.93|315.33|315.18|313.58|316.93|315.33|315.18|313.58|0
1642706430000|2022-01-20 19:20:30|314.93|313.33|315.68|314.08|315.68|314.08|314.93|313.33|0
1642706440000|2022-01-20 19:20:40|315.93|314.33|316.68|315.08|316.68|315.08|315.43|313.83|0
1642706450000|2022-01-20 19:20:50|316.18|314.58|316.43|314.83|316.43|314.83|315.68|314.08|0
1642706460000|2022-01-20 19:21:00|315.93|314.33|316.18|314.58|316.18|314.58|315.93|314.33|0
1642706470000|2022-01-20 19:21:10|317.18|315.58|316.43|314.83|317.18|315.58|316.18|314.58|0
1642706480000|2022-01-20 19:21:20|316.68|315.08|316.43|314.83|316.68|315.08|316.43|314.83|0
1642706490000|2022-01-20 19:21:30|316.18|314.58|316.43|314.83|316.43|314.83|316.18|314.58|0
1642706500000|2022-01-20 19:21:40|316.68|315.08|316.93|315.33|316.93|315.33|316.68|315.08|0
1642706510000|2022-01-20 19:21:50|315.93|314.33|316.68|315.08|316.68|315.08|315.93|314.33|0
1642706520000|2022-01-20 19:22:00|316.43|314.83|316.93|315.33|316.93|315.33|316.18|314.58|0
1642706530000|2022-01-20 19:22:10|316.68|315.08|315.8|314.2|316.68|315.08|315.8|314.2|0
1642706540000|2022-01-20 19:22:20|315.93|314.33|316.68|315.08|317.18|315.58|315.93|314.33|0
1642706550000|2022-01-20 19:22:30|316.43|314.83|316.68|315.08|316.93|315.33|316.43|314.83|0
1642706560000|2022-01-20 19:22:40|316.43|314.83|316.43|314.83|316.43|314.83|316.18|314.58|0
1642706570000|2022-01-20 19:22:50|315.93|314.33|315.43|313.83|315.93|314.33|315.43|313.83|0
1642706580000|2022-01-20 19:23:00|315.18|313.58|315.18|313.58|315.18|313.58|315.05|313.45|0
1642706590000|2022-01-20 19:23:10|314.93|313.33|313.93|312.33|315.18|313.58|313.93|312.33|0
1642706600000|2022-01-20 19:23:20|313.43|311.83|313.18|311.58|313.68|312.08|313.18|311.58|0
1642706610000|2022-01-20 19:23:30|313.43|311.83|312.18|310.58|313.43|311.83|312.18|310.58|0
1642706620000|2022-01-20 19:23:40|311.93|310.33|311.43|309.83|311.93|310.33|311.43|309.83|0
1642706630000|2022-01-20 19:23:50|312.3|310.7|311.93|310.33|312.3|310.7|311.93|310.33|0
1642706640000|2022-01-20 19:24:00|311.55|309.95|311.43|309.83|312.05|310.45|311.43|309.83|0
1642706650000|2022-01-20 19:24:10|312.18|310.58|312.18|310.58|312.18|310.58|312.05|310.45|0
1642706660000|2022-01-20 19:24:20|311.68|310.08|311.93|310.33|311.93|310.33|311.55|309.95|0
1642706670000|2022-01-20 19:24:30|312.18|310.58|313.68|312.08|313.68|312.08|312.18|310.58|0
1642706680000|2022-01-20 19:24:40|314.43|312.83|315.18|313.58|315.18|313.58|314.43|312.83|0
1642706690000|2022-01-20 19:24:50|314.68|313.08|314.43|312.83|314.68|313.08|314.43|312.83|0
1642706700000|2022-01-20 19:25:00|314.68|313.08|313.68|312.08|314.93|313.33|313.68|312.08|0
1642706710000|2022-01-20 19:25:10|313.43|311.83|313.68|312.08|314.43|312.83|313.43|311.83|0
1642706720000|2022-01-20 19:25:20|313.93|312.33|314.18|312.58|314.3|312.7|313.93|312.33|0
1642706730000|2022-01-20 19:25:30|313.68|312.08|314.43|312.83|314.43|312.83|313.68|312.08|0
1642706740000|2022-01-20 19:25:40|313.93|312.33|313.93|312.33|313.93|312.33|313.93|312.33|0
1642706750000|2022-01-20 19:25:50|313.8|312.2|313.68|312.08|313.8|312.2|313.68|312.08|0
1642706760000|2022-01-20 19:26:00|313.05|311.45|313.18|311.58|313.18|311.58|313.05|311.45|0
1642706770000|2022-01-20 19:26:10|313.43|311.83|313.93|312.33|313.93|312.33|313.43|311.83|0
1642706780000|2022-01-20 19:26:20|314.43|312.83|314.93|313.33|315.18|313.58|314.43|312.83|0
1642706790000|2022-01-20 19:26:30|315.18|313.58|315.18|313.58|315.18|313.58|314.93|313.33|0
1642706800000|2022-01-20 19:26:40|314.93|313.33|314.18|312.58|314.93|313.33|314.18|312.58|0
1642706810000|2022-01-20 19:26:50|313.93|312.33|313.93|312.33|314.18|312.58|313.68|312.08|0
1642706820000|2022-01-20 19:27:00|314.18|312.58|313.8|312.2|314.18|312.58|313.43|311.83|0
1642706830000|2022-01-20 19:27:10|313.68|312.08|313.18|311.58|313.68|312.08|313.18|311.58|0
1642706840000|2022-01-20 19:27:20|313.43|311.83|311.93|310.33|313.43|311.83|311.93|310.33|0
1642706850000|2022-01-20 19:27:30|312.18|310.58|310.68|309.08|312.68|311.08|310.68|309.08|0
1642706860000|2022-01-20 19:27:40|309.93|308.33|310.43|308.83|310.43|308.83|309.93|308.33|0
1642706870000|2022-01-20 19:27:50|310.18|308.58|310.18|308.58|310.43|308.83|310.18|308.58|0
1642706880000|2022-01-20 19:28:00|310.68|309.08|311.43|309.83|311.43|309.83|310.68|309.08|0
1642706890000|2022-01-20 19:28:10|311.18|309.58|311.18|309.58|311.43|309.83|311.18|309.58|0
1642706900000|2022-01-20 19:28:20|311.43|309.83|311.18|309.58|311.68|310.08|311.18|309.58|0
1642706910000|2022-01-20 19:28:30|311.68|310.08|311.18|309.58|311.68|310.08|311.18|309.58|0
1642706920000|2022-01-20 19:28:40|311.55|309.95|310.93|309.33|311.68|310.08|310.93|309.33|0
1642706930000|2022-01-20 19:28:50|309.93|308.33|309.68|308.08|310.18|308.58|309.68|308.08|0
1642706940000|2022-01-20 19:29:00|310.18|308.58|310.43|308.83|310.68|309.08|310.18|308.58|0
1642706950000|2022-01-20 19:29:10|310.18|308.58|310.43|308.83|310.68|309.08|310.18|308.58|0
1642706960000|2022-01-20 19:29:20|310.68|309.08|310.43|308.83|311.18|309.58|310.43|308.83|0
1642706970000|2022-01-20 19:29:30|310.18|308.58|310.18|308.58|310.18|308.58|309.93|308.33|0
1642706980000|2022-01-20 19:29:40|309.68|308.08|309.68|308.08|309.68|308.08|309.43|307.83|0
1642706990000|2022-01-20 19:29:50|309.43|307.83|309.43|307.83|309.43|307.83|309.43|307.83|0
1642707000000|2022-01-20 19:30:00|309.68|308.08|309.68|308.08|309.68|308.08|309.68|308.08|0
1642707010000|2022-01-20 19:30:10|307.93|306.33|306.93|305.33|307.93|306.33|306.93|305.33|0
1642707020000|2022-01-20 19:30:20|306.68|305.08|308.05|306.45|308.05|306.45|306.68|305.08|0
1642707030000|2022-01-20 19:30:30|308.18|306.58|307.68|306.08|308.18|306.58|307.68|306.08|0
1642707040000|2022-01-20 19:30:40|308.18|306.58|307.93|306.33|308.18|306.58|307.43|305.83|0
1642707050000|2022-01-20 19:30:50|308.18|306.58|307.93|306.33|308.18|306.58|307.43|305.83|0
1642707060000|2022-01-20 19:31:00|307.68|306.08|307.18|305.58|307.68|306.08|307.18|305.58|0
1642707070000|2022-01-20 19:31:10|306.93|305.33|304.68|303.08|306.93|305.33|304.68|303.08|0
1642707080000|2022-01-20 19:31:20|305.18|303.58|305.43|303.83|305.43|303.83|305.18|303.58|0
1642707090000|2022-01-20 19:31:30|305.05|303.45|305.18|303.58|305.18|303.58|304.93|303.33|0
1642707100000|2022-01-20 19:31:40|304.93|303.33|304.43|302.83|304.93|303.33|304.43|302.83|0
1642707110000|2022-01-20 19:31:50|304.18|302.58|304.68|303.08|304.68|303.08|304.18|302.58|0
1642707120000|2022-01-20 19:32:00|304.43|302.83|305.68|304.08|305.68|304.08|304.43|302.83|0
1642707130000|2022-01-20 19:32:10|305.93|304.33|306.43|304.83|306.43|304.83|305.93|304.33|0
1642707140000|2022-01-20 19:32:20|305.93|304.33|306.18|304.58|306.18|304.58|305.68|304.08|0
1642707150000|2022-01-20 19:32:30|306.43|304.83|306.93|305.33|306.93|305.33|306.43|304.83|0
1642707160000|2022-01-20 19:32:40|307.68|306.08|307.43|305.83|307.68|306.08|307.18|305.58|0
1642707170000|2022-01-20 19:32:50|309.43|307.83|309.43|307.83|309.43|307.83|308.68|307.08|0
1642707180000|2022-01-20 19:33:00|309.18|307.58|308.43|306.83|309.18|307.58|308.43|306.83|0
1642707190000|2022-01-20 19:33:10|308.18|306.58|308.68|307.08|308.68|307.08|308.18|306.58|0
1642707200000|2022-01-20 19:33:20|308.93|307.33|307.68|306.08|308.93|307.33|307.68|306.08|0
1642707210000|2022-01-20 19:33:30|307.43|305.83|305.68|304.08|307.68|306.08|305.68|304.08|0
1642707220000|2022-01-20 19:33:40|305.43|303.83|306.68|305.08|306.68|305.08|305.43|303.83|0
1642707230000|2022-01-20 19:33:50|306.43|304.83|306.93|305.33|306.93|305.33|306.43|304.83|0
1642707240000|2022-01-20 19:34:00|307.18|305.58|306.43|304.83|307.18|305.58|306.43|304.83|0
1642707250000|2022-01-20 19:34:10|306.18|304.58|305.93|304.33|306.18|304.58|305.93|304.33|0
1642707260000|2022-01-20 19:34:20|305.18|303.58|304.68|303.08|305.18|303.58|304.68|303.08|0
1642707270000|2022-01-20 19:34:30|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1642707280000|2022-01-20 19:34:40|305.18|303.58|305.18|303.58|305.68|304.08|305.18|303.58|0
1642707290000|2022-01-20 19:34:50|305.68|304.08|305.43|303.83|305.68|304.08|305.18|303.58|0
1642707300000|2022-01-20 19:35:00|306.68|305.08|305.93|304.33|307.18|305.58|305.93|304.33|0
1642707310000|2022-01-20 19:35:10|305.8|304.2|304.93|303.33|305.8|304.2|304.93|303.33|0
1642707320000|2022-01-20 19:35:20|305.18|303.58|305.05|303.45|305.18|303.58|305.05|303.45|0
1642707330000|2022-01-20 19:35:30|305.68|304.08|306.18|304.58|306.18|304.58|305.43|303.83|0
1642707340000|2022-01-20 19:35:40|306.43|304.83|306.68|305.08|306.68|305.08|306.43|304.83|0
1642707350000|2022-01-20 19:35:50|306.18|304.58|305.93|304.33|306.43|304.83|305.93|304.33|0
1642707360000|2022-01-20 19:36:00|306.18|304.58|306.68|305.08|306.68|305.08|306.18|304.58|0
1642707370000|2022-01-20 19:36:10|306.43|304.83|307.18|305.58|307.43|305.83|306.43|304.83|0
1642707380000|2022-01-20 19:36:20|307.43|305.83|306.93|305.33|307.43|305.83|306.93|305.33|0
1642707390000|2022-01-20 19:36:30|306.68|305.08|306.18|304.58|306.93|305.33|306.18|304.58|0
1642707400000|2022-01-20 19:36:40|305.93|304.33|305.18|303.58|305.93|304.33|305.18|303.58|0
1642707410000|2022-01-20 19:36:50|305.93|304.33|305.68|304.08|305.93|304.33|305.43|303.83|0
1642707420000|2022-01-20 19:37:00|305.43|303.83|304.43|302.83|305.43|303.83|304.43|302.83|0
1642707430000|2022-01-20 19:37:10|305.43|303.83|304.93|303.33|305.43|303.83|304.93|303.33|0
1642707440000|2022-01-20 19:37:20|304.68|303.08|304.43|302.83|304.68|303.08|304.43|302.83|0
1642707450000|2022-01-20 19:37:30|303.68|302.08|302.18|300.58|303.68|302.08|302.18|300.58|0
1642707460000|2022-01-20 19:37:40|301.68|300.08|301.68|300.08|301.93|300.33|301.43|299.83|0
1642707470000|2022-01-20 19:37:50|302.18|300.58|301.93|300.33|302.18|300.58|301.93|300.33|0
1642707480000|2022-01-20 19:38:00|301.68|300.08|301.68|300.08|301.93|300.33|301.43|299.83|0
1642707490000|2022-01-20 19:38:10|301.18|299.58|302.18|300.58|302.18|300.58|301.18|299.58|0
1642707500000|2022-01-20 19:38:20|302.3|300.7|302.18|300.58|302.43|300.83|302.18|300.58|0
1642707510000|2022-01-20 19:38:30|302.43|300.83|303.43|301.83|303.43|301.83|302.43|300.83|0
1642707520000|2022-01-20 19:38:40|303.93|302.33|303.93|302.33|304.18|302.58|303.68|302.08|0
1642707530000|2022-01-20 19:38:50|304.18|302.58|302.68|301.08|304.18|302.58|302.68|301.08|0
1642707540000|2022-01-20 19:39:00|302.18|300.58|303.43|301.83|303.43|301.83|302.18|300.58|0
1642707550000|2022-01-20 19:39:10|303.68|302.08|304.43|302.83|304.68|303.08|303.68|302.08|0
1642707560000|2022-01-20 19:39:20|304.05|302.45|303.93|302.33|304.18|302.58|303.93|302.33|0
1642707570000|2022-01-20 19:39:30|304.18|302.58|304.18|302.58|304.18|302.58|303.68|302.08|0
1642707580000|2022-01-20 19:39:40|303.93|302.33|303.93|302.33|304.18|302.58|303.93|302.33|0
1642707590000|2022-01-20 19:39:50|304.18|302.58|303.93|302.33|304.18|302.58|303.93|302.33|0
1642707600000|2022-01-20 19:40:00|303.43|301.83|301.93|300.33|303.43|301.83|301.93|300.33|0
1642707610000|2022-01-20 19:40:10|302.43|300.83|301.93|300.33|302.43|300.83|301.93|300.33|0
1642707620000|2022-01-20 19:40:20|302.18|300.58|303.43|301.83|303.43|301.83|302.18|300.58|0
1642707630000|2022-01-20 19:40:30|302.93|301.33|302.68|301.08|302.93|301.33|302.68|301.08|0
1642707640000|2022-01-20 19:40:40|301.93|300.33|302.43|300.83|302.93|301.33|301.93|300.33|0
1642707650000|2022-01-20 19:40:50|301.93|300.33|301.43|299.83|301.93|300.33|301.43|299.83|0
1642707660000|2022-01-20 19:41:00|299.93|298.33|300.43|298.83|300.43|298.83|299.68|298.08|0
1642707670000|2022-01-20 19:41:10|300.18|298.58|299.93|298.33|300.18|298.58|299.93|298.33|0
1642707680000|2022-01-20 19:41:20|299.68|298.08|300.8|299.2|300.8|299.2|299.68|298.08|0
1642707690000|2022-01-20 19:41:30|300.18|298.58|300.68|299.08|300.68|299.08|300.18|298.58|0
1642707700000|2022-01-20 19:41:40|300.93|299.33|301.18|299.58|301.43|299.83|300.93|299.33|0
1642707710000|2022-01-20 19:41:50|300.93|299.33|300.43|298.83|300.93|299.33|300.18|298.58|0
1642707720000|2022-01-20 19:42:00|300.93|299.33|300.18|298.58|301.43|299.83|300.18|298.58|0
1642707730000|2022-01-20 19:42:10|299.68|298.08|300.18|298.58|300.18|298.58|299.68|298.08|0
1642707740000|2022-01-20 19:42:20|299.68|298.08|299.68|298.08|299.93|298.33|299.68|298.08|0
1642707750000|2022-01-20 19:42:30|299.93|298.33|300.68|299.08|300.68|299.08|299.93|298.33|0
1642707760000|2022-01-20 19:42:40|300.93|299.33|300.68|299.08|300.93|299.33|299.93|298.33|0
1642707770000|2022-01-20 19:42:50|300.43|298.83|299.93|298.33|300.68|299.08|299.93|298.33|0
1642707780000|2022-01-20 19:43:00|300.93|299.33|302.3|300.7|302.3|300.7|300.93|299.33|0
1642707790000|2022-01-20 19:43:10|302.68|301.08|302.43|300.83|302.68|301.08|302.18|300.58|0
1642707800000|2022-01-20 19:43:20|302.18|300.58|303.43|301.83|303.43|301.83|302.18|300.58|0
1642707810000|2022-01-20 19:43:30|302.93|301.33|301.68|300.08|302.93|301.33|301.68|300.08|0
1642707820000|2022-01-20 19:43:40|302.18|300.58|301.18|299.58|302.18|300.58|301.18|299.58|0
1642707830000|2022-01-20 19:43:50|301.68|300.08|300.68|299.08|301.68|300.08|300.68|299.08|0
1642707840000|2022-01-20 19:44:00|300.93|299.33|301.55|299.95|301.68|300.08|300.93|299.33|0
1642707850000|2022-01-20 19:44:10|301.18|299.58|299.93|298.33|301.18|299.58|299.68|298.08|0
1642707860000|2022-01-20 19:44:20|299.68|298.08|300.43|298.83|300.43|298.83|299.68|298.08|0
1642707870000|2022-01-20 19:44:30|300.18|298.58|300.93|299.33|300.93|299.33|300.18|298.58|0
1642707880000|2022-01-20 19:44:40|300.43|298.83|300.68|299.08|300.68|299.08|300.43|298.83|0
1642707890000|2022-01-20 19:44:50|300.8|299.2|300.43|298.83|300.93|299.33|300.43|298.83|0
1642707900000|2022-01-20 19:45:00|300.68|299.08|300.93|299.33|300.93|299.33|300.68|299.08|0
1642707910000|2022-01-20 19:45:10|302.43|300.83|301.93|300.33|302.43|300.83|301.93|300.33|0
1642707920000|2022-01-20 19:45:20|302.55|300.95|302.68|301.08|303.18|301.58|302.55|300.95|0
1642707930000|2022-01-20 19:45:30|302.93|301.33|302.55|300.95|302.93|301.33|302.55|300.95|0
1642707940000|2022-01-20 19:45:40|302.43|300.83|303.43|301.83|303.93|302.33|302.43|300.83|0
1642707950000|2022-01-20 19:45:50|303.18|301.58|302.68|301.08|303.18|301.58|302.43|300.83|0
1642707960000|2022-01-20 19:46:00|303.68|302.08|302.68|301.08|303.68|302.08|302.68|301.08|0
1642707970000|2022-01-20 19:46:10|302.43|300.83|303.18|301.58|303.18|301.58|302.43|300.83|0
1642707980000|2022-01-20 19:46:20|303.68|302.08|302.55|300.95|303.68|302.08|302.55|300.95|0
1642707990000|2022-01-20 19:46:30|302.05|300.45|302.05|300.45|302.18|300.58|301.93|300.33|0
1642708000000|2022-01-20 19:46:40|301.93|300.33|302.05|300.45|302.18|300.58|301.93|300.33|0
1642708010000|2022-01-20 19:46:50|302.18|300.58|301.18|299.58|302.18|300.58|301.18|299.58|0
1642708020000|2022-01-20 19:47:00|300.68|299.08|299.93|298.33|300.68|299.08|299.68|298.08|0
1642708030000|2022-01-20 19:47:10|299.55|297.95|298.18|296.58|299.55|297.95|298.18|296.58|0
1642708040000|2022-01-20 19:47:20|298.43|296.83|299.18|297.58|299.18|297.58|298.18|296.58|0
1642708050000|2022-01-20 19:47:30|299.05|297.45|299.43|297.83|299.93|298.33|299.05|297.45|0
1642708060000|2022-01-20 19:47:40|299.18|297.58|298.18|296.58|299.18|297.58|298.18|296.58|0
1642708070000|2022-01-20 19:47:50|298.43|296.83|298.18|296.58|298.43|296.83|298.18|296.58|0
1642708080000|2022-01-20 19:48:00|298.68|297.08|297.93|296.33|298.68|297.08|297.93|296.33|0
1642708090000|2022-01-20 19:48:10|297.68|296.08|296.93|295.33|297.68|296.08|296.93|295.33|0
1642708100000|2022-01-20 19:48:20|296.68|295.08|297.18|295.58|297.18|295.58|296.68|295.08|0
1642708110000|2022-01-20 19:48:30|297.68|296.08|296.93|295.33|297.68|296.08|296.93|295.33|0
1642708120000|2022-01-20 19:48:40|296.68|295.08|296.43|294.83|296.93|295.33|296.43|294.83|0
1642708130000|2022-01-20 19:48:50|296.93|295.33|296.68|295.08|296.93|295.33|296.68|295.08|0
1642708140000|2022-01-20 19:49:00|297.43|295.83|297.93|296.33|297.93|296.33|297.18|295.58|0
1642708150000|2022-01-20 19:49:10|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1642708160000|2022-01-20 19:49:20|300.43|298.83|298.93|297.33|300.43|298.83|298.93|297.33|0
1642708170000|2022-01-20 19:49:30|299.43|297.83|301.68|300.08|301.68|300.08|299.43|297.83|0
1642708180000|2022-01-20 19:49:40|302.18|300.58|302.43|300.83|302.55|300.95|302.18|300.58|0
1642708190000|2022-01-20 19:49:50|301.93|300.33|301.93|300.33|302.93|301.33|301.93|300.33|0
1642708200000|2022-01-20 19:50:00|302.18|300.58|301.05|299.45|302.18|300.58|301.05|299.45|0
1642708210000|2022-01-20 19:50:10|301.43|299.83|302.68|301.08|302.93|301.33|301.43|299.83|0
1642708220000|2022-01-20 19:50:20|303.18|301.58|304.18|302.58|304.93|303.33|303.18|301.58|0
1642708230000|2022-01-20 19:50:30|304.43|302.83|304.43|302.83|304.68|303.08|304.18|302.58|0
1642708240000|2022-01-20 19:50:40|305.18|303.58|304.18|302.58|305.18|303.58|303.93|302.33|0
1642708250000|2022-01-20 19:50:50|303.68|302.08|304.18|302.58|304.43|302.83|303.68|302.08|0
1642708260000|2022-01-20 19:51:00|302.43|300.83|302.43|300.83|302.43|300.83|302.18|300.58|0
1642708270000|2022-01-20 19:51:10|301.93|300.33|301.68|300.08|301.93|300.33|301.68|300.08|0
1642708280000|2022-01-20 19:51:20|302.18|300.58|300.43|298.83|302.18|300.58|300.43|298.83|0
1642708290000|2022-01-20 19:51:30|300.68|299.08|300.43|298.83|300.68|299.08|299.68|298.08|0
1642708300000|2022-01-20 19:51:40|300.68|299.08|299.93|298.33|300.68|299.08|299.93|298.33|0
1642708310000|2022-01-20 19:51:50|300.43|298.83|300.18|298.58|300.43|298.83|299.93|298.33|0
1642708320000|2022-01-20 19:52:00|299.93|298.33|300.68|299.08|300.8|299.2|299.93|298.33|0
1642708330000|2022-01-20 19:52:10|300.43|298.83|302.68|301.08|302.68|301.08|300.43|298.83|0
1642708340000|2022-01-20 19:52:20|301.93|300.33|300.93|299.33|301.93|300.33|300.93|299.33|0
1642708350000|2022-01-20 19:52:30|300.18|298.58|299.68|298.08|300.43|298.83|299.68|298.08|0
1642708360000|2022-01-20 19:52:40|300.18|298.58|299.93|298.33|300.43|298.83|299.93|298.33|0
1642708370000|2022-01-20 19:52:50|299.68|298.08|300.43|298.83|300.93|299.33|299.68|298.08|0
1642708380000|2022-01-20 19:53:00|300.18|298.58|301.18|299.58|301.18|299.58|300.18|298.58|0
1642708390000|2022-01-20 19:53:10|300.93|299.33|301.18|299.58|301.68|300.08|300.68|299.08|0
1642708400000|2022-01-20 19:53:20|300.43|298.83|301.43|299.83|301.43|299.83|300.18|298.58|0
1642708410000|2022-01-20 19:53:30|301.18|299.58|300.93|299.33|301.18|299.58|300.93|299.33|0
1642708420000|2022-01-20 19:53:40|301.18|299.58|300.68|299.08|301.18|299.58|300.68|299.08|0
1642708430000|2022-01-20 19:53:50|300.93|299.33|301.18|299.58|301.43|299.83|300.93|299.33|0
1642708440000|2022-01-20 19:54:00|302.18|300.58|301.55|299.95|302.18|300.58|301.43|299.83|0
1642708450000|2022-01-20 19:54:10|301.43|299.83|300.93|299.33|301.43|299.83|300.93|299.33|0
1642708460000|2022-01-20 19:54:20|301.18|299.58|301.43|299.83|301.68|300.08|301.18|299.58|0
1642708470000|2022-01-20 19:54:30|301.18|299.58|301.68|300.08|301.68|300.08|301.18|299.58|0
1642708480000|2022-01-20 19:54:40|302.18|300.58|301.93|300.33|302.43|300.83|301.93|300.33|0
1642708490000|2022-01-20 19:54:50|302.18|300.58|301.93|300.33|302.43|300.83|301.93|300.33|0
1642708500000|2022-01-20 19:55:00|302.43|300.83|302.55|300.95|302.55|300.95|301.68|300.08|0
1642708510000|2022-01-20 19:55:10|302.43|300.83|302.43|300.83|302.68|301.08|302.43|300.83|0
1642708520000|2022-01-20 19:55:20|303.43|301.83|303.18|301.58|303.68|302.08|303.18|301.58|0
1642708530000|2022-01-20 19:55:30|303.43|301.83|303.18|301.58|303.43|301.83|303.18|301.58|0
1642708540000|2022-01-20 19:55:40|303.43|301.83|303.68|302.08|303.68|302.08|303.43|301.83|0
1642708550000|2022-01-20 19:55:50|303.43|301.83|303.68|302.08|303.68|302.08|303.43|301.83|0
1642708560000|2022-01-20 19:56:00|304.43|302.83|303.43|301.83|304.43|302.83|303.43|301.83|0
1642708570000|2022-01-20 19:56:10|303.18|301.58|300.68|299.08|303.18|301.58|300.68|299.08|0
1642708580000|2022-01-20 19:56:20|300.43|298.83|299.18|297.58|300.68|299.08|299.18|297.58|0
1642708590000|2022-01-20 19:56:30|299.68|298.08|299.68|298.08|299.68|298.08|299.43|297.83|0
1642708600000|2022-01-20 19:56:40|299.43|297.83|300.43|298.83|300.43|298.83|299.43|297.83|0
1642708610000|2022-01-20 19:56:50|300.18|298.58|299.93|298.33|300.18|298.58|299.43|297.83|0
1642708620000|2022-01-20 19:57:00|299.68|298.08|301.93|300.33|301.93|300.33|299.68|298.08|0
1642708630000|2022-01-20 19:57:10|301.68|300.08|301.18|299.58|301.68|300.08|301.18|299.58|0
1642708640000|2022-01-20 19:57:20|300.18|298.58|300.18|298.58|300.43|298.83|300.18|298.58|0
1642708650000|2022-01-20 19:57:30|300.43|298.83|301.68|300.08|301.68|300.08|300.43|298.83|0
1642708660000|2022-01-20 19:57:40|301.93|300.33|302.93|301.33|302.93|301.33|301.93|300.33|0
1642708670000|2022-01-20 19:57:50|302.43|300.83|302.43|300.83|302.43|300.83|302.18|300.58|0
1642708680000|2022-01-20 19:58:00|302.68|301.08|301.18|299.58|302.68|301.08|301.18|299.58|0
1642708690000|2022-01-20 19:58:10|300.93|299.33|300.68|299.08|300.93|299.33|300.68|299.08|0
1642708700000|2022-01-20 19:58:20|300.43|298.83|299.18|297.58|300.43|298.83|299.18|297.58|0
1642708710000|2022-01-20 19:58:30|299.43|297.83|299.18|297.58|299.68|298.08|299.18|297.58|0
1642708720000|2022-01-20 19:58:40|299.43|297.83|299.68|298.08|299.68|298.08|299.18|297.58|0
1642708730000|2022-01-20 19:58:50|299.93|298.33|299.18|297.58|299.93|298.33|299.18|297.58|0
1642708740000|2022-01-20 19:59:00|298.93|297.33|298.68|297.08|298.93|297.33|298.18|296.58|0
1642708750000|2022-01-20 19:59:10|298.93|297.33|298.18|296.58|298.93|297.33|298.18|296.58|0
1642708760000|2022-01-20 19:59:20|298.68|297.08|299.43|297.83|299.43|297.83|298.43|296.83|0
1642708770000|2022-01-20 19:59:30|299.68|298.08|300.68|299.08|300.68|299.08|299.68|298.08|0
1642708780000|2022-01-20 19:59:40|301.18|299.58|299.68|298.08|301.18|299.58|299.68|298.08|0
1642708790000|2022-01-20 19:59:50|300.18|298.58|298.93|297.33|300.18|298.58|298.93|297.33|0
1642708800000|2022-01-20 20:00:00|298.68|297.08|300.18|298.58|300.18|298.58|298.68|297.08|0
1642708810000|2022-01-20 20:00:10|299.93|298.33|299.68|298.08|300.3|298.7|299.68|298.08|0
1642708820000|2022-01-20 20:00:20|299.93|298.33|300.68|299.08|300.68|299.08|299.93|298.33|0
1642708830000|2022-01-20 20:00:30|300.93|299.33|301.68|300.08|301.68|300.08|300.18|298.58|0
1642708840000|2022-01-20 20:00:40|302.43|300.83|303.43|301.83|303.43|301.83|302.43|300.83|0
1642708850000|2022-01-20 20:00:50|303.68|302.08|304.18|302.58|304.18|302.58|303.68|302.08|0
1642708860000|2022-01-20 20:01:00|303.68|302.08|303.68|302.08|304.43|302.83|303.18|301.58|0
1642708870000|2022-01-20 20:01:10|303.43|301.83|302.93|301.33|303.43|301.83|302.68|301.08|0
1642708880000|2022-01-20 20:01:20|302.8|301.2|301.18|299.58|302.8|301.2|301.18|299.58|0
1642708890000|2022-01-20 20:01:30|300.93|299.33|300.43|298.83|300.93|299.33|300.43|298.83|0
1642708900000|2022-01-20 20:01:40|300.68|299.08|300.93|299.33|300.93|299.33|300.43|298.83|0
1642708910000|2022-01-20 20:01:50|300.68|299.08|302.18|300.58|302.18|300.58|300.68|299.08|0
1642708920000|2022-01-20 20:02:00|302.68|301.08|300.68|299.08|302.68|301.08|300.68|299.08|0
1642708930000|2022-01-20 20:02:10|300.93|299.33|300.43|298.83|300.93|299.33|300.43|298.83|0
1642708940000|2022-01-20 20:02:20|300.93|299.33|301.43|299.83|301.43|299.83|300.43|298.83|0
1642708950000|2022-01-20 20:02:30|301.18|299.58|301.93|300.33|301.93|300.33|301.18|299.58|0
1642708960000|2022-01-20 20:02:40|302.43|300.83|302.68|301.08|302.93|301.33|302.43|300.83|0
1642708970000|2022-01-20 20:02:50|303.68|302.08|302.93|301.33|303.93|302.33|302.93|301.33|0
1642708980000|2022-01-20 20:03:00|302.18|300.58|301.68|300.08|302.18|300.58|301.68|300.08|0
1642708990000|2022-01-20 20:03:10|301.93|300.33|301.43|299.83|301.93|300.33|301.43|299.83|0
1642709000000|2022-01-20 20:03:20|301.93|300.33|300.93|299.33|302.18|300.58|300.93|299.33|0
1642709010000|2022-01-20 20:03:30|301.18|299.58|300.43|298.83|301.18|299.58|300.18|298.58|0
1642709020000|2022-01-20 20:03:40|299.93|298.33|298.68|297.08|299.93|298.33|298.68|297.08|0
1642709030000|2022-01-20 20:03:50|298.18|296.58|295.93|294.33|298.18|296.58|295.93|294.33|0
1642709040000|2022-01-20 20:04:00|294.93|293.33|293.43|291.83|295.68|294.08|293.43|291.83|0
1642709050000|2022-01-20 20:04:10|293.68|292.08|292.68|291.08|293.68|292.08|292.68|291.08|0
1642709060000|2022-01-20 20:04:20|293.43|291.83|292.93|291.33|293.43|291.83|292.93|291.33|0
1642709070000|2022-01-20 20:04:30|293.43|291.83|293.43|291.83|293.43|291.83|293.18|291.58|0
1642709080000|2022-01-20 20:04:40|293.55|291.95|293.68|292.08|293.93|292.33|293.55|291.95|0
1642709090000|2022-01-20 20:04:50|294.18|292.58|294.43|292.83|294.43|292.83|294.18|292.58|0
1642709100000|2022-01-20 20:05:00|294.18|292.58|295.43|293.83|295.43|293.83|294.18|292.58|0
1642709110000|2022-01-20 20:05:10|295.68|294.08|295.18|293.58|295.68|294.08|294.43|292.83|0
1642709120000|2022-01-20 20:05:20|294.68|293.08|294.43|292.83|294.68|293.08|294.18|292.58|0
1642709130000|2022-01-20 20:05:30|293.93|292.33|293.93|292.33|293.93|292.33|293.68|292.08|0
1642709140000|2022-01-20 20:05:40|293.55|291.95|293.43|291.83|293.68|292.08|293.43|291.83|0
1642709150000|2022-01-20 20:05:50|292.93|291.33|292.18|290.58|292.93|291.33|292.18|290.58|0
1642709160000|2022-01-20 20:06:00|291.8|290.2|291.93|290.33|291.93|290.33|291.68|290.08|0
1642709170000|2022-01-20 20:06:10|292.18|290.58|291.68|290.08|292.43|290.83|291.68|290.08|0
1642709180000|2022-01-20 20:06:20|291.93|290.33|291.3|289.7|291.93|290.33|290.93|289.33|0
1642709190000|2022-01-20 20:06:30|291.18|289.58|290.93|289.33|291.18|289.58|290.93|289.33|0
1642709200000|2022-01-20 20:06:40|290.68|289.08|290.18|288.58|290.68|289.08|290.18|288.58|0
1642709210000|2022-01-20 20:06:50|290.43|288.83|290.68|289.08|290.68|289.08|290.43|288.83|0
1642709220000|2022-01-20 20:07:00|290.43|288.83|290.68|289.08|290.68|289.08|290.43|288.83|0
1642709230000|2022-01-20 20:07:10|289.93|288.33|289.93|288.33|290.18|288.58|289.68|288.08|0
1642709240000|2022-01-20 20:07:20|288.68|287.08|288.18|286.58|288.68|287.08|288.18|286.58|0
1642709250000|2022-01-20 20:07:30|287.93|286.33|288.18|286.58|288.18|286.58|287.68|286.08|0
1642709260000|2022-01-20 20:07:40|288.68|287.08|287.93|286.33|288.68|287.08|287.93|286.33|0
1642709270000|2022-01-20 20:07:50|288.43|286.83|288.68|287.08|288.68|287.08|288.43|286.83|0
1642709280000|2022-01-20 20:08:00|288.93|287.33|288.68|287.08|288.93|287.33|288.68|287.08|0
1642709290000|2022-01-20 20:08:10|288.43|286.83|288.43|286.83|288.43|286.83|287.93|286.33|0
1642709300000|2022-01-20 20:08:20|287.68|286.08|287.18|285.58|287.68|286.08|287.18|285.58|0
1642709310000|2022-01-20 20:08:30|286.43|284.83|285.93|284.33|286.43|284.83|285.93|284.33|0
1642709320000|2022-01-20 20:08:40|286.43|284.83|285.43|283.83|286.43|284.83|285.43|283.83|0
1642709330000|2022-01-20 20:08:50|285.18|283.58|284.68|283.08|285.43|283.83|284.68|283.08|0
1642709340000|2022-01-20 20:09:00|284.43|282.83|285.43|283.83|285.43|283.83|284.43|282.83|0
1642709350000|2022-01-20 20:09:10|285.18|283.58|285.18|283.58|285.93|284.33|285.18|283.58|0
1642709360000|2022-01-20 20:09:20|284.68|283.08|284.68|283.08|285.18|283.58|284.68|283.08|0
1642709370000|2022-01-20 20:09:30|284.55|282.95|284.68|283.08|285.43|283.83|284.55|282.95|0
1642709380000|2022-01-20 20:09:40|284.43|282.83|284.93|283.33|284.93|283.33|284.18|282.58|0
1642709390000|2022-01-20 20:09:50|285.18|283.58|285.43|283.83|285.43|283.83|284.93|283.33|0
1642709400000|2022-01-20 20:10:00|285.68|284.08|285.93|284.33|285.93|284.33|285.68|284.08|0
1642709410000|2022-01-20 20:10:10|286.18|284.58|287.43|285.83|287.43|285.83|286.18|284.58|0
1642709420000|2022-01-20 20:10:20|287.18|285.58|285.68|284.08|287.18|285.58|285.68|284.08|0
1642709430000|2022-01-20 20:10:30|285.93|284.33|285.68|284.08|285.93|284.33|285.43|283.83|0
1642709440000|2022-01-20 20:10:40|286.43|284.83|286.18|284.58|286.43|284.83|286.18|284.58|0
1642709450000|2022-01-20 20:10:50|287.3|285.7|287.68|286.08|287.68|286.08|287.18|285.58|0
1642709460000|2022-01-20 20:11:00|288.18|286.58|287.93|286.33|288.18|286.58|287.93|286.33|0
1642709470000|2022-01-20 20:11:10|289.43|287.83|289.43|287.83|289.68|288.08|289.43|287.83|0
1642709480000|2022-01-20 20:11:20|288.93|287.33|288.18|286.58|288.93|287.33|288.18|286.58|0
1642709490000|2022-01-20 20:11:30|287.55|285.95|287.68|286.08|287.68|286.08|287.05|285.45|0
1642709500000|2022-01-20 20:11:40|287.93|286.33|288.18|286.58|288.43|286.83|287.93|286.33|0
1642709510000|2022-01-20 20:11:50|287.43|285.83|288.18|286.58|288.43|286.83|287.43|285.83|0
1642709520000|2022-01-20 20:12:00|287.68|286.08|286.68|285.08|287.68|286.08|286.68|285.08|0
1642709530000|2022-01-20 20:12:10|286.43|284.83|286.43|284.83|286.43|284.83|285.93|284.33|0
1642709540000|2022-01-20 20:12:20|286.18|284.58|285.43|283.83|286.43|284.83|285.43|283.83|0
1642709550000|2022-01-20 20:12:30|285.93|284.33|285.93|284.33|285.93|284.33|285.68|284.08|0
1642709560000|2022-01-20 20:12:40|286.93|285.33|287.18|285.58|287.18|285.58|286.18|284.58|0
1642709570000|2022-01-20 20:12:50|287.68|286.08|286.93|285.33|287.68|286.08|286.93|285.33|0
1642709580000|2022-01-20 20:13:00|286.43|284.83|286.68|285.08|286.68|285.08|286.18|284.58|0
1642709590000|2022-01-20 20:13:10|286.43|284.83|286.18|284.58|286.43|284.83|285.93|284.33|0
1642709600000|2022-01-20 20:13:20|286.43|284.83|285.43|283.83|286.43|284.83|285.43|283.83|0
1642709610000|2022-01-20 20:13:30|285.18|283.58|284.68|283.08|285.18|283.58|284.68|283.08|0
1642709620000|2022-01-20 20:13:40|285.18|283.58|286.18|284.58|286.18|284.58|285.18|283.58|0
1642709630000|2022-01-20 20:13:50|286.68|285.08|286.93|285.33|287.18|285.58|286.43|284.83|0
1642709640000|2022-01-20 20:14:00|286.43|284.83|284.43|282.83|286.43|284.83|284.43|282.83|0
1642709650000|2022-01-20 20:14:10|283.93|282.33|282.43|280.83|283.93|282.33|282.43|280.83|0
1642709660000|2022-01-20 20:14:20|282.93|281.33|282.55|280.95|282.93|281.33|282.43|280.83|0
1642709670000|2022-01-20 20:14:30|282.43|280.83|281.43|279.83|282.43|280.83|281.43|279.83|0
1642709680000|2022-01-20 20:14:40|281.68|280.08|282.93|281.33|282.93|281.33|281.68|280.08|0
1642709690000|2022-01-20 20:14:50|282.43|280.83|281.93|280.33|282.68|281.08|281.93|280.33|0
1642709700000|2022-01-20 20:15:00|282.43|280.83|282.18|280.58|282.43|280.83|282.18|280.58|0
1642709710000|2022-01-20 20:15:10|283.18|281.58|283.43|281.83|283.43|281.83|282.68|281.08|0
1642709720000|2022-01-20 20:15:20|283.93|282.33|285.68|284.08|285.68|284.08|283.93|282.33|0
1642709730000|2022-01-20 20:15:30|285.43|283.83|284.18|282.58|285.43|283.83|284.18|282.58|0
1642709740000|2022-01-20 20:15:40|283.93|282.33|283.93|282.33|283.93|282.33|283.43|281.83|0
1642709750000|2022-01-20 20:15:50|283.43|281.83|283.18|281.58|283.43|281.83|283.18|281.58|0
1642709760000|2022-01-20 20:16:00|283.43|281.83|281.68|280.08|283.43|281.83|281.68|280.08|0
1642709770000|2022-01-20 20:16:10|281.43|279.83|281.43|279.83|281.43|279.83|280.93|279.33|0
1642709780000|2022-01-20 20:16:20|280.68|279.08|281.68|280.08|282.43|280.83|280.68|279.08|0
1642709790000|2022-01-20 20:16:30|281.93|280.33|281.8|280.2|281.93|280.33|281.68|280.08|0
1642709800000|2022-01-20 20:16:40|281.68|280.08|282.43|280.83|282.8|281.2|281.68|280.08|0
1642709810000|2022-01-20 20:16:50|282.93|281.33|283.18|281.58|283.18|281.58|282.68|281.08|0
1642709820000|2022-01-20 20:17:00|282.68|281.08|284.43|282.83|284.43|282.83|282.68|281.08|0
1642709830000|2022-01-20 20:17:10|282.93|281.33|282.43|280.83|282.93|281.33|282.18|280.58|0
1642709840000|2022-01-20 20:17:20|282.05|280.45|282.68|281.08|282.68|281.08|282.05|280.45|0
1642709850000|2022-01-20 20:17:30|282.43|280.83|283.68|282.08|283.68|282.08|282.43|280.83|0
1642709860000|2022-01-20 20:17:40|283.18|281.58|282.43|280.83|283.18|281.58|282.43|280.83|0
1642709870000|2022-01-20 20:17:50|282.68|281.08|283.18|281.58|283.18|281.58|282.68|281.08|0
1642709880000|2022-01-20 20:18:00|282.68|281.08|281.93|280.33|282.68|281.08|281.93|280.33|0
1642709890000|2022-01-20 20:18:10|282.68|281.08|282.43|280.83|282.68|281.08|282.18|280.58|0
1642709900000|2022-01-20 20:18:20|282.93|281.33|281.93|280.33|282.93|281.33|281.93|280.33|0
1642709910000|2022-01-20 20:18:30|282.68|281.08|282.68|281.08|282.68|281.08|282.18|280.58|0
1642709920000|2022-01-20 20:18:40|283.05|281.45|284.3|282.7|284.3|282.7|283.05|281.45|0
1642709930000|2022-01-20 20:18:50|284.18|282.58|284.68|283.08|284.68|283.08|283.93|282.33|0
1642709940000|2022-01-20 20:19:00|284.93|283.33|283.43|281.83|285.18|283.58|283.43|281.83|0
1642709950000|2022-01-20 20:19:10|283.68|282.08|283.68|282.08|283.93|282.33|283.68|282.08|0
1642709960000|2022-01-20 20:19:20|284.68|283.08|284.93|283.33|284.93|283.33|284.68|283.08|0
1642709970000|2022-01-20 20:19:30|285.18|283.58|286.8|285.2|286.8|285.2|285.18|283.58|0
1642709980000|2022-01-20 20:19:40|286.68|285.08|287.43|285.83|287.93|286.33|286.43|284.83|0
1642709990000|2022-01-20 20:19:50|286.93|285.33|286.68|285.08|287.18|285.58|286.68|285.08|0
1642710000000|2022-01-20 20:20:00|286.43|284.83|286.18|284.58|286.43|284.83|285.93|284.33|0
1642710010000|2022-01-20 20:20:10|285.93|284.33|286.18|284.58|286.18|284.58|285.68|284.08|0
1642710020000|2022-01-20 20:20:20|285.68|284.08|284.93|283.33|285.68|284.08|284.93|283.33|0
1642710030000|2022-01-20 20:20:30|285.68|284.08|284.18|282.58|285.68|284.08|284.18|282.58|0
1642710040000|2022-01-20 20:20:40|283.93|282.33|283.93|282.33|283.93|282.33|283.68|282.08|0
1642710050000|2022-01-20 20:20:50|284.18|282.58|284.18|282.58|284.18|282.58|283.93|282.33|0
1642710060000|2022-01-20 20:21:00|284.05|282.45|282.43|280.83|284.05|282.45|282.43|280.83|0
1642710070000|2022-01-20 20:21:10|281.93|280.33|280.68|279.08|282.18|280.58|280.68|279.08|0
1642710080000|2022-01-20 20:21:20|281.18|279.58|281.93|280.33|281.93|280.33|281.18|279.58|0
1642710090000|2022-01-20 20:21:30|280.68|279.08|280.55|278.95|280.93|279.33|280.55|278.95|0
1642710100000|2022-01-20 20:21:40|280.43|278.83|280.18|278.58|280.43|278.83|279.93|278.33|0
1642710110000|2022-01-20 20:21:50|279.93|278.33|281.18|279.58|281.18|279.58|279.93|278.33|0
1642710120000|2022-01-20 20:22:00|280.68|279.08|280.68|279.08|281.18|279.58|280.68|279.08|0
1642710130000|2022-01-20 20:22:10|281.18|279.58|280.68|279.08|281.18|279.58|280.68|279.08|0
1642710140000|2022-01-20 20:22:20|280.18|278.58|280.18|278.58|280.43|278.83|280.18|278.58|0
1642710150000|2022-01-20 20:22:30|280.43|278.83|280.68|279.08|280.68|279.08|279.93|278.33|0
1642710160000|2022-01-20 20:22:40|280.18|278.58|280.43|278.83|280.43|278.83|280.18|278.58|0
1642710170000|2022-01-20 20:22:50|280.55|278.95|282.18|280.58|282.18|280.58|280.55|278.95|0
1642710180000|2022-01-20 20:23:00|281.93|280.33|280.93|279.33|281.93|280.33|280.93|279.33|0
1642710190000|2022-01-20 20:23:10|280.18|278.58|277.68|276.08|280.18|278.58|277.68|276.08|0
1642710200000|2022-01-20 20:23:20|277.43|275.83|277.43|275.83|277.43|275.83|277.18|275.58|0
1642710210000|2022-01-20 20:23:30|276.93|275.33|276.68|275.08|277.18|275.58|276.68|275.08|0
1642710220000|2022-01-20 20:23:40|276.8|275.2|276.18|274.58|276.8|275.2|276.18|274.58|0
1642710230000|2022-01-20 20:23:50|275.93|274.33|276.18|274.58|276.18|274.58|275.93|274.33|0
1642710240000|2022-01-20 20:24:00|277.18|275.58|277.93|276.33|277.93|276.33|277.18|275.58|0
1642710250000|2022-01-20 20:24:10|277.43|275.83|277.68|276.08|278.43|276.83|277.43|275.83|0
1642710260000|2022-01-20 20:24:20|277.18|275.58|275.93|274.33|277.18|275.58|275.93|274.33|0
1642710270000|2022-01-20 20:24:30|276.18|274.58|275.93|274.33|276.18|274.58|275.68|274.08|0
1642710280000|2022-01-20 20:24:40|276.93|275.33|276.43|274.83|276.93|275.33|276.18|274.58|0
1642710290000|2022-01-20 20:24:50|276.18|274.58|276.18|274.58|276.43|274.83|276.18|274.58|0
1642710300000|2022-01-20 20:25:00|276.93|275.33|276.93|275.33|276.93|275.33|276.43|274.83|0
1642710310000|2022-01-20 20:25:10|276.8|275.2|276.8|275.2|276.8|275.2|275.93|274.33|0
1642710320000|2022-01-20 20:25:20|276.93|275.33|272.93|271.33|276.93|275.33|272.93|271.33|0
1642710330000|2022-01-20 20:25:30|273.18|271.58|272.68|271.08|273.18|271.58|271.93|270.33|0
1642710340000|2022-01-20 20:25:40|272.8|271.2|273.18|271.58|273.43|271.83|272.43|270.83|0
1642710350000|2022-01-20 20:25:50|272.93|271.33|273.43|271.83|273.43|271.83|272.68|271.08|0
1642710360000|2022-01-20 20:26:00|273.68|272.08|273.68|272.08|273.68|272.08|273.68|272.08|0
1642710370000|2022-01-20 20:26:10|273.43|271.83|272.18|270.58|273.43|271.83|272.18|270.58|0
1642710380000|2022-01-20 20:26:20|272.43|270.83|271.93|270.33|272.43|270.83|271.93|270.33|0
1642710390000|2022-01-20 20:26:30|272.18|270.58|272.8|271.2|273.18|271.58|272.18|270.58|0
1642710400000|2022-01-20 20:26:40|272.93|271.33|271.93|270.33|272.93|271.33|271.93|270.33|0
1642710410000|2022-01-20 20:26:50|271.68|270.08|270.68|269.08|271.68|270.08|270.55|268.95|0
1642710420000|2022-01-20 20:27:00|271.18|269.58|270.93|269.33|271.18|269.58|270.68|269.08|0
1642710430000|2022-01-20 20:27:10|271.18|269.58|271.68|270.08|271.68|270.08|271.18|269.58|0
1642710440000|2022-01-20 20:27:20|271.93|270.33|271.43|269.83|271.93|270.33|271.43|269.83|0
1642710450000|2022-01-20 20:27:30|271.18|269.58|270.68|269.08|271.18|269.58|270.68|269.08|0
1642710460000|2022-01-20 20:27:40|270.43|268.83|269.93|268.33|270.43|268.83|269.93|268.33|0
1642710470000|2022-01-20 20:27:50|270.68|269.08|271.43|269.83|271.93|270.33|270.68|269.08|0
1642710480000|2022-01-20 20:28:00|271.18|269.58|270.18|268.58|271.18|269.58|270.18|268.58|0
1642710490000|2022-01-20 20:28:10|269.93|268.33|269.68|268.08|269.93|268.33|269.43|267.83|0
1642710500000|2022-01-20 20:28:20|270.18|268.58|270.93|269.33|270.93|269.33|270.18|268.58|0
1642710510000|2022-01-20 20:28:30|271.43|269.83|273.68|272.08|273.68|272.08|271.43|269.83|0
1642710520000|2022-01-20 20:28:40|273.43|271.83|274.68|273.08|274.68|273.08|273.43|271.83|0
1642710530000|2022-01-20 20:28:50|273.68|272.08|273.43|271.83|274.18|272.58|273.43|271.83|0
1642710540000|2022-01-20 20:29:00|274.43|272.83|273.93|272.33|274.55|272.95|273.93|272.33|0
1642710550000|2022-01-20 20:29:10|274.68|273.08|275.43|273.83|275.43|273.83|274.68|273.08|0
1642710560000|2022-01-20 20:29:20|275.93|274.33|275.93|274.33|277.68|276.08|275.93|274.33|0
1642710570000|2022-01-20 20:29:30|274.43|272.83|274.43|272.83|274.43|272.83|273.93|272.33|0
1642710580000|2022-01-20 20:29:40|273.93|272.33|272.93|271.33|273.93|272.33|272.93|271.33|0
1642710590000|2022-01-20 20:29:50|273.43|271.83|273.18|271.58|273.43|271.83|272.43|270.83|0
1642710600000|2022-01-20 20:30:00|272.18|270.58|270.43|268.83|272.18|270.58|270.43|268.83|0
1642710610000|2022-01-20 20:30:10|270.05|268.45|270.68|269.08|270.68|269.08|270.05|268.45|0
1642710620000|2022-01-20 20:30:20|270.43|268.83|269.68|268.08|270.43|268.83|269.68|268.08|0
1642710630000|2022-01-20 20:30:30|269.3|267.7|269.43|267.83|269.43|267.83|269.18|267.58|0
1642710640000|2022-01-20 20:30:40|269.18|267.58|269.93|268.33|270.43|268.83|269.18|267.58|0
1642710650000|2022-01-20 20:30:50|269.43|267.83|270.93|269.33|270.93|269.33|269.43|267.83|0
1642710660000|2022-01-20 20:31:00|270.68|269.08|271.68|270.08|271.68|270.08|270.18|268.58|0
1642710670000|2022-01-20 20:31:10|272.43|270.83|273.18|271.58|273.18|271.58|272.43|270.83|0
1642710680000|2022-01-20 20:31:20|272.43|270.83|271.43|269.83|272.43|270.83|271.43|269.83|0
1642710690000|2022-01-20 20:31:30|271.18|269.58|272.55|270.95|272.55|270.95|271.18|269.58|0
1642710700000|2022-01-20 20:31:40|273.93|272.33|271.68|270.08|273.93|272.33|271.68|270.08|0
1642710710000|2022-01-20 20:31:50|272.43|270.83|271.93|270.33|272.43|270.83|271.93|270.33|0
1642710720000|2022-01-20 20:32:00|272.18|270.58|270.93|269.33|272.18|270.58|270.43|268.83|0
1642710730000|2022-01-20 20:32:10|271.43|269.83|271.18|269.58|271.43|269.83|271.18|269.58|0
1642710740000|2022-01-20 20:32:20|270.43|268.83|269.18|267.58|270.43|268.83|269.18|267.58|0
1642710750000|2022-01-20 20:32:30|269.05|267.45|266.68|265.08|269.05|267.45|266.68|265.08|0
1642710760000|2022-01-20 20:32:40|266.93|265.33|266.93|265.33|267.18|265.58|266.93|265.33|0
1642710770000|2022-01-20 20:32:50|267.18|265.58|267.43|265.83|267.68|266.08|267.18|265.58|0
1642710780000|2022-01-20 20:33:00|267.18|265.58|269.43|267.83|269.43|267.83|267.18|265.58|0
1642710790000|2022-01-20 20:33:10|268.93|267.33|270.93|269.33|270.93|269.33|268.93|267.33|0
1642710800000|2022-01-20 20:33:20|270.18|268.58|271.68|270.08|271.68|270.08|270.18|268.58|0
1642710810000|2022-01-20 20:33:30|271.43|269.83|271.43|269.83|271.68|270.08|271.18|269.58|0
1642710820000|2022-01-20 20:33:40|269.93|268.33|269.43|267.83|269.93|268.33|269.43|267.83|0
1642710830000|2022-01-20 20:33:50|269.68|268.08|270.43|268.83|270.43|268.83|269.68|268.08|0
1642710840000|2022-01-20 20:34:00|270.68|269.08|271.68|270.08|271.68|270.08|270.43|268.83|0
1642710850000|2022-01-20 20:34:10|271.93|270.33|271.68|270.08|272.05|270.45|271.68|270.08|0
1642710860000|2022-01-20 20:34:20|271.18|269.58|270.18|268.58|271.18|269.58|270.18|268.58|0
1642710870000|2022-01-20 20:34:30|269.93|268.33|270.18|268.58|270.18|268.58|269.68|268.08|0
1642710880000|2022-01-20 20:34:40|269.93|268.33|270.18|268.58|270.18|268.58|269.68|268.08|0
1642710890000|2022-01-20 20:34:50|269.18|267.58|268.93|267.33|269.43|267.83|268.93|267.33|0
1642710900000|2022-01-20 20:35:00|267.68|266.08|267.43|265.83|267.68|266.08|267.43|265.83|0
1642710910000|2022-01-20 20:35:10|267.93|266.33|268.43|266.83|268.43|266.83|267.93|266.33|0
1642710920000|2022-01-20 20:35:20|267.93|266.33|267.68|266.08|267.93|266.33|267.55|265.95|0
1642710930000|2022-01-20 20:35:30|266.43|264.83|266.18|264.58|266.43|264.83|266.18|264.58|0
1642710940000|2022-01-20 20:35:40|265.93|264.33|266.43|264.83|266.43|264.83|265.93|264.33|0
1642710950000|2022-01-20 20:35:50|266.18|264.58|264.68|263.08|266.43|264.83|264.68|263.08|0
1642710960000|2022-01-20 20:36:00|265.93|264.33|265.93|264.33|266.18|264.58|265.68|264.08|0
1642710970000|2022-01-20 20:36:10|265.43|263.83|265.18|263.58|265.93|264.33|265.18|263.58|0
1642710980000|2022-01-20 20:36:20|264.68|263.08|264.68|263.08|264.68|263.08|264.43|262.83|0
1642710990000|2022-01-20 20:36:30|265.18|263.58|264.43|262.83|265.18|263.58|264.43|262.83|0
1642711000000|2022-01-20 20:36:40|264.68|263.08|264.18|262.58|264.68|263.08|263.55|261.95|0
1642711010000|2022-01-20 20:36:50|263.93|262.33|263.18|261.58|263.93|262.33|263.18|261.58|0
1642711020000|2022-01-20 20:37:00|262.68|261.08|262.43|260.83|262.93|261.33|262.43|260.83|0
1642711030000|2022-01-20 20:37:10|261.93|260.33|261.68|260.08|261.93|260.33|260.68|259.08|0
1642711040000|2022-01-20 20:37:20|260.93|259.33|259.93|258.33|260.93|259.33|259.93|258.33|0
1642711050000|2022-01-20 20:37:30|260.18|258.58|259.93|258.33|260.18|258.58|259.93|258.33|0
1642711060000|2022-01-20 20:37:40|258.68|257.08|259.43|257.83|259.43|257.83|258.68|257.08|0
1642711070000|2022-01-20 20:37:50|258.43|256.83|258.43|256.83|259.18|257.58|258.18|256.58|0
1642711080000|2022-01-20 20:38:00|256.93|255.33|257.43|255.83|257.43|255.83|256.93|255.33|0
1642711090000|2022-01-20 20:38:10|257.68|256.08|257.18|255.58|257.68|256.08|256.68|255.08|0
1642711100000|2022-01-20 20:38:20|258.18|256.58|258.18|256.58|258.18|256.58|257.68|256.08|0
1642711110000|2022-01-20 20:38:30|257.93|256.33|257.43|255.83|258.43|256.83|257.43|255.83|0
1642711120000|2022-01-20 20:38:40|257.93|256.33|257.93|256.33|257.93|256.33|257.43|255.83|0
1642711130000|2022-01-20 20:38:50|257.18|255.58|255.93|254.33|257.8|256.2|255.93|254.33|0
1642711140000|2022-01-20 20:39:00|255.68|254.08|255.68|254.08|255.68|254.08|255.43|253.83|0
1642711150000|2022-01-20 20:39:10|258.18|256.58|257.18|255.58|258.18|256.58|257.18|255.58|0
1642711160000|2022-01-20 20:39:20|257.68|256.08|258.93|257.33|258.93|257.33|256.93|255.33|0
1642711170000|2022-01-20 20:39:30|258.68|257.08|259.68|258.08|259.68|258.08|258.68|257.08|0
1642711180000|2022-01-20 20:39:40|259.93|258.33|259.93|258.33|260.43|258.83|259.68|258.08|0
1642711190000|2022-01-20 20:39:50|260.18|258.58|260.68|259.08|260.68|259.08|259.93|258.33|0
1642711200000|2022-01-20 20:40:00|260.93|259.33|262.18|260.58|262.18|260.58|260.93|259.33|0
1642711210000|2022-01-20 20:40:10|260.43|258.83|259.93|258.33|260.43|258.83|259.93|258.33|0
1642711220000|2022-01-20 20:40:20|260.18|258.58|259.18|257.58|260.18|258.58|259.18|257.58|0
1642711230000|2022-01-20 20:40:30|258.18|256.58|260.68|259.08|260.68|259.08|258.18|256.58|0
1642711240000|2022-01-20 20:40:40|259.43|257.83|260.18|258.58|260.18|258.58|259.43|257.83|0
1642711250000|2022-01-20 20:40:50|259.43|257.83|259.18|257.58|259.43|257.83|258.93|257.33|0
1642711260000|2022-01-20 20:41:00|258.68|257.08|258.43|256.83|259.18|257.58|258.43|256.83|0
1642711270000|2022-01-20 20:41:10|258.68|257.08|260.93|259.33|260.93|259.33|258.68|257.08|0
1642711280000|2022-01-20 20:41:20|261.18|259.58|261.93|260.33|263.05|261.45|261.18|259.58|0
1642711290000|2022-01-20 20:41:30|261.55|259.95|263.18|261.58|263.18|261.58|261.55|259.95|0
1642711300000|2022-01-20 20:41:40|263.43|261.83|262.68|261.08|263.68|262.08|262.68|261.08|0
1642711310000|2022-01-20 20:41:50|262.18|260.58|261.93|260.33|262.18|260.58|261.93|260.33|0
1642711320000|2022-01-20 20:42:00|261.68|260.08|261.18|259.58|261.68|260.08|261.05|259.45|0
1642711330000|2022-01-20 20:42:10|262.93|261.33|263.68|262.08|263.68|262.08|262.93|261.33|0
1642711340000|2022-01-20 20:42:20|262.93|261.33|263.18|261.58|263.18|261.58|262.68|261.08|0
1642711350000|2022-01-20 20:42:30|263.43|261.83|262.93|261.33|263.43|261.83|262.93|261.33|0
1642711360000|2022-01-20 20:42:40|263.43|261.83|260.68|259.08|263.43|261.83|260.68|259.08|0
1642711370000|2022-01-20 20:42:50|259.43|257.83|258.93|257.33|259.43|257.83|258.43|256.83|0
1642711380000|2022-01-20 20:43:00|258.43|256.83|258.3|256.7|258.93|257.33|258.3|256.7|0
1642711390000|2022-01-20 20:43:10|258.68|257.08|258.68|257.08|259.43|257.83|258.68|257.08|0
1642711400000|2022-01-20 20:43:20|258.93|257.33|259.68|258.08|260.05|258.45|258.93|257.33|0
1642711410000|2022-01-20 20:43:30|259.3|257.7|258.68|257.08|259.3|257.7|258.18|256.58|0
1642711420000|2022-01-20 20:43:40|259.43|257.83|260.18|258.58|260.18|258.58|259.18|257.58|0
1642711430000|2022-01-20 20:43:50|259.68|258.08|258.68|257.08|259.68|258.08|258.68|257.08|0
1642711440000|2022-01-20 20:44:00|258.05|256.45|257.43|255.83|258.05|256.45|257.43|255.83|0
1642711450000|2022-01-20 20:44:10|256.93|255.33|256.68|255.08|256.93|255.33|256.43|254.83|0
1642711460000|2022-01-20 20:44:20|256.43|254.83|256.8|255.2|256.93|255.33|256.43|254.83|0
1642711470000|2022-01-20 20:44:30|257.18|255.58|256.18|254.58|257.43|255.83|256.18|254.58|0
1642711480000|2022-01-20 20:44:40|256.43|254.83|256.18|254.58|256.43|254.83|256.18|254.58|0
1642711490000|2022-01-20 20:44:50|255.93|254.33|256.68|255.08|256.68|255.08|255.93|254.33|0
1642711500000|2022-01-20 20:45:00|256.18|254.58|254.68|253.08|256.18|254.58|254.68|253.08|0
1642711510000|2022-01-20 20:45:10|254.43|252.83|254.68|253.08|254.68|253.08|253.18|251.58|0
1642711520000|2022-01-20 20:45:20|254.43|252.83|254.43|252.83|254.93|253.33|254.43|252.83|0
1642711530000|2022-01-20 20:45:30|253.43|251.83|253.68|252.08|253.68|252.08|253.43|251.83|0
1642711540000|2022-01-20 20:45:40|252.68|251.08|254.18|252.58|254.18|252.58|252.43|250.83|0
1642711550000|2022-01-20 20:45:50|254.43|252.83|254.93|253.33|255.43|253.83|254.43|252.83|0
1642711560000|2022-01-20 20:46:00|254.18|252.58|254.55|252.95|254.55|252.95|253.68|252.08|0
1642711570000|2022-01-20 20:46:10|254.43|252.83|256.18|254.58|256.18|254.58|254.43|252.83|0
1642711580000|2022-01-20 20:46:20|256.43|254.83|256.68|255.08|257.93|256.33|256.43|254.83|0
1642711590000|2022-01-20 20:46:30|255.68|254.08|254.93|253.33|255.68|254.08|254.68|253.08|0
1642711600000|2022-01-20 20:46:40|254.43|252.83|253.43|251.83|254.43|252.83|253.05|251.45|0
1642711610000|2022-01-20 20:46:50|253.18|251.58|253.18|251.58|253.18|251.58|252.93|251.33|0
1642711620000|2022-01-20 20:47:00|252.43|250.83|252.93|251.33|252.93|251.33|252.18|250.58|0
1642711630000|2022-01-20 20:47:10|253.18|251.58|254.68|253.08|254.68|253.08|253.18|251.58|0
1642711640000|2022-01-20 20:47:20|254.18|252.58|252.68|251.08|254.18|252.58|252.68|251.08|0
1642711650000|2022-01-20 20:47:30|252.43|250.83|252.93|251.33|252.93|251.33|252.43|250.83|0
1642711660000|2022-01-20 20:47:40|253.43|251.83|252.68|251.08|253.43|251.83|252.68|251.08|0
1642711670000|2022-01-20 20:47:50|253.3|251.7|250.68|249.08|253.3|251.7|250.68|249.08|0
1642711680000|2022-01-20 20:48:00|250.18|248.58|252.18|250.58|252.18|250.58|250.18|248.58|0
1642711690000|2022-01-20 20:48:10|252.43|250.83|253.43|251.83|254.55|252.95|252.43|250.83|0
1642711700000|2022-01-20 20:48:20|252.93|251.33|251.43|249.83|252.93|251.33|251.43|249.83|0
1642711710000|2022-01-20 20:48:30|251.18|249.58|250.43|248.83|251.18|249.58|250.43|248.83|0
1642711720000|2022-01-20 20:48:40|249.93|248.33|250.43|248.83|250.43|248.83|249.68|248.08|0
1642711730000|2022-01-20 20:48:50|250.93|249.33|250.3|248.7|250.93|249.33|250.18|248.58|0
1642711740000|2022-01-20 20:49:00|249.93|248.33|249.93|248.33|249.93|248.33|249.68|248.08|0
1642711750000|2022-01-20 20:49:10|250.18|248.58|249.43|247.83|250.18|248.58|249.43|247.83|0
1642711760000|2022-01-20 20:49:20|248.18|246.58|248.18|246.58|248.18|246.58|247.93|246.33|0
1642711770000|2022-01-20 20:49:30|248.68|247.08|248.18|246.58|248.68|247.08|248.18|246.58|0
1642711780000|2022-01-20 20:49:40|247.93|246.33|248.43|246.83|248.43|246.83|247.93|246.33|0
1642711790000|2022-01-20 20:49:50|247.93|246.33|246.68|245.08|247.93|246.33|246.68|245.08|0
1642711800000|2022-01-20 20:50:00|246.43|244.83|246.18|244.58|246.93|245.33|243.93|242.33|0
1642711810000|2022-01-20 20:50:10|245.18|243.58|248.3|246.7|248.3|246.7|245.18|243.58|0
1642711820000|2022-01-20 20:50:20|248.18|246.58|248.68|247.08|249.68|248.08|248.18|246.58|0
1642711830000|2022-01-20 20:50:30|249.18|247.58|251.43|249.83|251.43|249.83|249.18|247.58|0
1642711840000|2022-01-20 20:50:40|250.43|248.83|249.43|247.83|250.68|249.08|249.43|247.83|0
1642711850000|2022-01-20 20:50:50|248.18|246.58|249.93|248.33|249.93|248.33|248.18|246.58|0
1642711860000|2022-01-20 20:51:00|250.18|248.58|251.18|249.58|251.68|250.08|249.93|248.33|0
1642711870000|2022-01-20 20:51:10|252.68|251.08|249.68|248.08|252.68|251.08|249.68|248.08|0
1642711880000|2022-01-20 20:51:20|248.93|247.33|249.93|248.33|249.93|248.33|248.93|247.33|0
1642711890000|2022-01-20 20:51:30|248.43|246.83|248.18|246.58|248.55|246.95|248.18|246.58|0
1642711900000|2022-01-20 20:51:40|248.93|247.33|249.43|247.83|249.68|248.08|248.93|247.33|0
1642711910000|2022-01-20 20:51:50|248.18|246.58|247.18|245.58|248.18|246.58|247.18|245.58|0
1642711920000|2022-01-20 20:52:00|246.68|245.08|246.18|244.58|248.18|246.58|246.18|244.58|0
1642711930000|2022-01-20 20:52:10|245.43|243.83|244.93|243.33|245.93|244.33|244.93|243.33|0
1642711940000|2022-01-20 20:52:20|244.68|243.08|243.93|242.33|244.68|243.08|243.18|241.58|0
1642711950000|2022-01-20 20:52:30|243.43|241.83|244.18|242.58|244.18|242.58|241.93|240.33|0
1642711960000|2022-01-20 20:52:40|243.68|242.08|242.68|241.08|243.68|242.08|242.68|241.08|0
1642711970000|2022-01-20 20:52:50|241.43|239.83|242.18|240.58|242.18|240.58|241.43|239.83|0
1642711980000|2022-01-20 20:53:00|241.68|240.08|240.18|238.58|241.68|240.08|240.18|238.58|0
1642711990000|2022-01-20 20:53:10|240.43|238.83|239.68|238.08|240.43|238.83|239.68|238.08|0
1642712000000|2022-01-20 20:53:20|239.18|237.58|240.18|238.58|240.43|238.83|239.18|237.58|0
1642712010000|2022-01-20 20:53:30|239.43|237.83|239.43|237.83|239.68|238.08|238.93|237.33|0
1642712020000|2022-01-20 20:53:40|238.19|236.59|239.68|238.08|239.68|238.08|238.19|236.59|0
1642712030000|2022-01-20 20:53:50|239.43|237.83|238.68|237.08|239.93|238.33|238.68|237.08|0
1642712040000|2022-01-20 20:54:00|238.44|236.84|236.94|235.34|238.44|236.84|236.94|235.34|0
1642712050000|2022-01-20 20:54:10|236.44|234.84|234.69|233.09|236.44|234.84|234.69|233.09|0
1642712060000|2022-01-20 20:54:20|236.19|234.59|234.94|233.34|236.19|234.59|234.94|233.34|0
1642712070000|2022-01-20 20:54:30|235.19|233.59|235.19|233.59|235.44|233.84|234.94|233.34|0
1642712080000|2022-01-20 20:54:40|234.69|233.09|234.94|233.34|235.19|233.59|234.69|233.09|0
1642712090000|2022-01-20 20:54:50|234.44|232.84|234.44|232.84|234.69|233.09|234.44|232.84|0
1642712100000|2022-01-20 20:55:00|234.94|233.34|235.19|233.59|235.19|233.59|232.69|231.09|0
1642712110000|2022-01-20 20:55:10|233.69|232.09|232.94|231.34|234.44|232.84|232.94|231.34|0
1642712120000|2022-01-20 20:55:20|232.69|231.09|230.44|228.84|232.69|231.09|230.44|228.84|0
1642712130000|2022-01-20 20:55:30|229.69|228.09|231.44|229.84|231.44|229.84|229.44|227.84|0
1642712140000|2022-01-20 20:55:40|230.44|228.84|229.94|228.34|230.44|228.84|229.69|228.09|0
1642712150000|2022-01-20 20:55:50|228.69|227.09|230.19|228.59|230.19|228.59|228.69|227.09|0
1642712160000|2022-01-20 20:56:00|232.19|230.59|230.31|228.71|232.19|230.59|230.31|228.71|0
1642712170000|2022-01-20 20:56:10|230.19|228.59|229.19|227.59|230.19|228.59|228.94|227.34|0
1642712180000|2022-01-20 20:56:20|230.69|229.09|229.44|227.84|230.69|229.09|229.44|227.84|0
1642712190000|2022-01-20 20:56:30|229.69|228.09|230.94|229.34|230.94|229.34|229.19|227.59|0
1642712200000|2022-01-20 20:56:40|229.94|228.34|231.44|229.84|231.44|229.84|229.94|228.34|0
1642712210000|2022-01-20 20:56:50|232.94|231.34|232.19|230.59|232.94|231.34|231.69|230.09|0
1642712220000|2022-01-20 20:57:00|230.69|229.09|232.44|230.84|232.44|230.84|230.44|228.84|0
1642712230000|2022-01-20 20:57:10|231.19|229.59|229.44|227.84|231.19|229.59|229.44|227.84|0
1642712240000|2022-01-20 20:57:20|229.69|228.09|230.94|229.34|230.94|229.34|229.69|228.09|0
1642712250000|2022-01-20 20:57:30|230.44|228.84|231.69|230.09|231.69|230.09|230.44|228.84|0
1642712260000|2022-01-20 20:57:40|231.94|230.34|233.44|231.84|234.44|232.84|231.94|230.34|0
1642712270000|2022-01-20 20:57:50|232.69|231.09|235.69|234.09|235.69|234.09|232.69|231.09|0
1642712280000|2022-01-20 20:58:00|234.94|233.34|236.44|234.84|236.44|234.84|234.44|232.84|0
1642712290000|2022-01-20 20:58:10|235.44|233.84|235.19|233.59|235.69|234.09|235.19|233.59|0
1642712300000|2022-01-20 20:58:20|234.69|233.09|233.94|232.34|234.69|233.09|233.94|232.34|0
1642712310000|2022-01-20 20:58:30|234.19|232.59|231.94|230.34|234.19|232.59|231.69|230.09|0
1642712320000|2022-01-20 20:58:40|231.31|229.71|231.44|229.84|231.69|230.09|231.31|229.71|0
1642712330000|2022-01-20 20:58:50|230.94|229.34|229.69|228.09|230.94|229.34|229.44|227.84|0
1642712340000|2022-01-20 20:59:00|229.94|228.34|229.44|227.84|230.19|228.59|229.44|227.84|0
1642712350000|2022-01-20 20:59:10|229.94|228.34|234.44|232.84|234.44|232.84|229.94|228.34|0
1642712360000|2022-01-20 20:59:20|235.44|233.84|238.69|237.09|238.69|237.09|235.44|233.84|0
1642712370000|2022-01-20 20:59:30|238.19|236.59|236.94|235.34|238.19|236.59|236.44|234.84|0
1642712380000|2022-01-20 20:59:40|238.19|236.59|236.19|234.59|238.19|236.59|236.19|234.59|0
1642712390000|2022-01-20 20:59:50|235.69|234.09|233.19|231.59|235.69|234.09|233.19|231.59|0
1642712400000|2022-01-20 21:00:00|232.69|231.09|232.69|231.09|232.69|231.09|232.69|231.09|0
1642712410000|2022-01-20 21:00:10|234.94|233.34|232.19|230.59|234.94|233.34|232.19|230.59|0
1642712420000|2022-01-20 21:00:20|232.44|230.84|231.44|229.84|232.69|231.09|231.19|229.59|0
1642712430000|2022-01-20 21:00:30|231.19|229.59|230.19|228.59|231.19|229.59|230.19|228.59|0
1642712440000|2022-01-20 21:00:40|230.69|229.09|230.94|229.34|230.94|229.34|229.94|228.34|0
1642712450000|2022-01-20 21:00:50|230.31|228.71|231.19|229.59|231.69|230.09|230.31|228.71|0
1642712460000|2022-01-20 21:01:00|233.69|232.09|232.19|230.59|233.69|232.09|232.19|230.59|0
1642712470000|2022-01-20 21:01:10|231.94|230.34|231.44|229.84|231.94|230.34|230.69|229.09|0
1642712480000|2022-01-20 21:01:20|231.69|230.09|231.44|229.84|233.19|231.59|231.19|229.59|0
1642712490000|2022-01-20 21:01:30|231.19|229.59|230.19|228.59|231.19|229.59|230.19|228.59|0
1642712500000|2022-01-20 21:01:40|230.44|228.84|230.94|229.34|232.19|230.59|230.44|228.84|0
1642712510000|2022-01-20 21:01:50|230.44|228.84|228.44|226.84|230.44|228.84|228.44|226.84|0
1642712520000|2022-01-20 21:02:00|227.69|226.09|229.19|227.59|229.44|227.84|227.44|225.84|0
1642712530000|2022-01-20 21:02:10|230.19|228.59|230.94|229.34|231.19|229.59|230.19|228.59|0
1642712540000|2022-01-20 21:02:20|230.44|228.84|229.69|228.09|230.94|229.34|229.69|228.09|0
1642712550000|2022-01-20 21:02:30|228.69|227.09|230.44|228.84|230.44|228.84|228.69|227.09|0
1642712560000|2022-01-20 21:02:40|229.19|227.59|230.69|229.09|230.69|229.09|228.94|227.34|0
1642712570000|2022-01-20 21:02:50|230.19|228.59|230.94|229.34|231.19|229.59|230.19|228.59|0
1642712580000|2022-01-20 21:03:00|231.19|229.59|229.94|228.34|231.19|229.59|229.94|228.34|0
1642712590000|2022-01-20 21:03:10|229.69|228.09|231.44|229.84|231.44|229.84|229.69|228.09|0
1642712600000|2022-01-20 21:03:20|229.69|228.09|229.44|227.84|229.94|228.34|229.44|227.84|0
1642712610000|2022-01-20 21:03:30|230.44|228.84|230.44|228.84|230.44|228.84|230.44|228.84|0
1642712620000|2022-01-20 21:03:40|229.69|228.09|228.94|227.34|229.69|228.09|228.44|226.84|0
1642712630000|2022-01-20 21:03:50|228.19|226.59|228.69|227.09|228.69|227.09|227.69|226.09|0
1642712640000|2022-01-20 21:04:00|227.69|226.09|227.94|226.34|229.19|227.59|227.69|226.09|0
1642712650000|2022-01-20 21:04:10|227.69|226.09|226.94|225.34|228.19|226.59|226.94|225.34|0
1642712660000|2022-01-20 21:04:20|226.69|225.09|227.44|225.84|227.69|226.09|226.69|225.09|0
1642712670000|2022-01-20 21:04:30|226.94|225.34|227.19|225.59|227.94|226.34|226.94|225.34|0
1642712680000|2022-01-20 21:04:40|227.94|226.34|226.69|225.09|227.94|226.34|226.69|225.09|0
1642712690000|2022-01-20 21:04:50|226.44|224.84|226.94|225.34|226.94|225.34|226.19|224.59|0
1642712700000|2022-01-20 21:05:00|227.44|225.84|230.44|228.84|230.44|228.84|227.44|225.84|0
1642712710000|2022-01-20 21:05:10|230.94|229.34|231.19|229.59|231.19|229.59|229.94|228.34|0
1642712720000|2022-01-20 21:05:20|231.69|230.09|232.19|230.59|232.44|230.84|231.69|230.09|0
1642712730000|2022-01-20 21:05:30|232.44|230.84|232.44|230.84|232.69|231.09|232.44|230.84|0
1642712740000|2022-01-20 21:05:40|232.69|231.09|233.94|232.34|234.44|232.84|232.69|231.09|0
1642712750000|2022-01-20 21:05:50|233.69|232.09|233.44|231.84|233.94|232.34|232.44|230.84|0
1642712760000|2022-01-20 21:06:00|233.69|232.09|233.44|231.84|233.69|232.09|233.19|231.59|0
1642712770000|2022-01-20 21:06:10|233.94|232.34|233.19|231.59|233.94|232.34|233.19|231.59|0
1642712780000|2022-01-20 21:06:20|232.94|231.34|232.94|231.34|232.94|231.34|232.19|230.59|0
1642712790000|2022-01-20 21:06:30|232.19|230.59|231.69|230.09|232.19|230.59|231.19|229.59|0
1642712800000|2022-01-20 21:06:40|231.44|229.84|231.44|229.84|231.69|230.09|230.94|229.34|0
1642712810000|2022-01-20 21:06:50|230.69|229.09|230.69|229.09|230.94|229.34|230.69|229.09|0
1642712820000|2022-01-20 21:07:00|231.19|229.59|230.81|229.21|231.19|229.59|230.69|229.09|0
1642712830000|2022-01-20 21:07:10|229.94|228.34|229.69|228.09|230.06|228.46|229.69|228.09|0
1642712840000|2022-01-20 21:07:20|229.44|227.84|229.94|228.34|229.94|228.34|229.44|227.84|0
1642712850000|2022-01-20 21:07:30|230.31|228.71|230.19|228.59|230.31|228.71|230.19|228.59|0
1642712860000|2022-01-20 21:07:40|229.69|228.09|229.44|227.84|229.69|228.09|229.19|227.59|0
1642712870000|2022-01-20 21:07:50|229.19|227.59|227.94|226.34|229.19|227.59|227.69|226.09|0
1642712880000|2022-01-20 21:08:00|228.44|226.84|228.06|226.46|228.44|226.84|227.56|225.96|0
1642712890000|2022-01-20 21:08:10|228.94|227.34|229.44|227.84|229.44|227.84|228.94|227.34|0
1642712900000|2022-01-20 21:08:20|230.44|228.84|229.44|227.84|230.44|228.84|229.19|227.59|0
1642712910000|2022-01-20 21:08:30|229.94|228.34|230.19|228.59|230.19|228.59|229.69|228.09|0
1642712920000|2022-01-20 21:08:40|229.94|228.34|229.44|227.84|229.94|228.34|228.94|227.34|0
1642712930000|2022-01-20 21:08:50|229.19|227.59|228.44|226.84|230.44|228.84|228.44|226.84|0
1642712940000|2022-01-20 21:09:00|229.44|227.84|230.69|229.09|230.69|229.09|229.44|227.84|0
1642712950000|2022-01-20 21:09:10|230.19|228.59|229.69|228.09|230.44|228.84|229.69|228.09|0
1642712960000|2022-01-20 21:09:20|230.19|228.59|230.44|228.84|230.94|229.34|229.94|228.34|0
1642712970000|2022-01-20 21:09:30|230.56|228.96|230.19|228.59|230.69|229.09|230.19|228.59|0
1642712980000|2022-01-20 21:09:40|229.94|228.34|229.69|228.09|230.44|228.84|229.69|228.09|0
1642712990000|2022-01-20 21:09:50|229.44|227.84|228.94|227.34|229.44|227.84|228.94|227.34|0
1642713000000|2022-01-20 21:10:00|228.69|227.09|231.44|229.84|231.44|229.84|228.69|227.09|0
1642713010000|2022-01-20 21:10:10|231.19|229.59|228.69|227.09|231.19|229.59|228.69|227.09|0
1642713020000|2022-01-20 21:10:20|229.19|227.59|227.94|226.34|229.19|227.59|227.94|226.34|0
1642713030000|2022-01-20 21:10:30|228.69|227.09|228.94|227.34|228.94|227.34|228.69|227.09|0
1642713040000|2022-01-20 21:10:40|228.69|227.09|228.69|227.09|228.94|227.34|228.69|227.09|0
1642713050000|2022-01-20 21:10:50|228.94|227.34|228.94|227.34|229.19|227.59|228.94|227.34|0
1642713060000|2022-01-20 21:11:00|228.69|227.09|228.94|227.34|229.19|227.59|228.69|227.09|0
1642713070000|2022-01-20 21:11:10|228.69|227.09|228.44|226.84|228.94|227.34|228.19|226.59|0
1642713080000|2022-01-20 21:11:20|227.94|226.34|229.19|227.59|229.19|227.59|227.94|226.34|0
1642713090000|2022-01-20 21:11:30|228.19|226.59|227.94|226.34|228.19|226.59|227.94|226.34|0
1642713100000|2022-01-20 21:11:40|227.69|226.09|227.69|226.09|227.69|226.09|227.44|225.84|0
1642713110000|2022-01-20 21:11:50|227.19|225.59|227.94|226.34|227.94|226.34|226.94|225.34|0
1642713120000|2022-01-20 21:12:00|227.44|225.84|227.94|226.34|227.94|226.34|227.19|225.59|0
1642713130000|2022-01-20 21:12:10|227.44|225.84|227.81|226.21|227.81|226.21|227.44|225.84|0
1642713140000|2022-01-20 21:12:20|227.44|225.84|227.44|225.84|227.44|225.84|227.44|225.84|0
1642713150000|2022-01-20 21:12:30|227.19|225.59|227.94|226.34|227.94|226.34|226.94|225.34|0
1642713160000|2022-01-20 21:12:40|228.19|226.59|228.19|226.59|228.19|226.59|227.94|226.34|0
1642713170000|2022-01-20 21:12:50|227.94|226.34|227.94|226.34|227.94|226.34|227.69|226.09|0
1642713180000|2022-01-20 21:13:00|227.44|225.84|227.44|225.84|227.69|226.09|227.44|225.84|0
1642713190000|2022-01-20 21:13:10|227.94|226.34|228.94|227.34|228.94|227.34|227.94|226.34|0
1642713200000|2022-01-20 21:13:20|229.19|227.59|228.69|227.09|229.69|228.09|228.69|227.09|0
1642713210000|2022-01-20 21:13:30|229.19|227.59|229.44|227.84|229.44|227.84|229.19|227.59|0
1642713220000|2022-01-20 21:13:40|229.69|228.09|227.44|225.84|229.69|228.09|227.44|225.84|0
1642713230000|2022-01-20 21:13:50|226.94|225.34|225.94|224.34|226.94|225.34|225.94|224.34|0
1642713240000|2022-01-20 21:14:00|225.44|223.84|225.44|223.84|225.44|223.84|225.19|223.59|0
1642713250000|2022-01-20 21:14:10|225.94|224.34|226.19|224.59|227.19|225.59|225.94|224.34|0
1642713260000|2022-01-20 21:14:20|226.69|225.09|225.94|224.34|226.94|225.34|225.94|224.34|0
1642713270000|2022-01-20 21:14:30|226.44|224.84|226.94|225.34|226.94|225.34|226.44|224.84|0
1642713280000|2022-01-20 21:14:40|226.69|225.09|227.19|225.59|227.19|225.59|226.69|225.09|0
1642713290000|2022-01-20 21:14:50|226.94|225.34|226.19|224.59|226.94|225.34|226.19|224.59|0
1643014940000|2022-01-24 09:02:20|292.31|290.71|292.31|290.71|292.31|290.71|292.31|290.71|0
1643014950000|2022-01-24 09:02:30|291.99|290.39|292.07|290.47|292.15|290.55|291.99|290.39|0
1643014960000|2022-01-24 09:02:40|292.15|290.55|292.63|291.03|292.63|291.03|292.15|290.55|0
1643014970000|2022-01-24 09:02:50|292.39|290.79|292.15|290.55|292.47|290.87|292.15|290.55|0
1643014980000|2022-01-24 09:03:00|291.83|290.23|291.35|289.75|291.83|290.23|291.35|289.75|0
1643014990000|2022-01-24 09:03:10|291.43|289.83|291.51|289.91|291.51|289.91|291.35|289.75|0
1643015000000|2022-01-24 09:03:20|291.35|289.75|291.67|290.07|291.67|290.07|291.35|289.75|0
1643015010000|2022-01-24 09:03:30|291.35|289.75|291.35|289.75|291.35|289.75|291.19|289.59|0
1643015020000|2022-01-24 09:03:40|291.19|289.59|291.35|289.75|291.35|289.75|291.19|289.59|0
1643015030000|2022-01-24 09:03:50|291.03|289.43|291.03|289.43|291.03|289.43|290.87|289.27|0
1643015040000|2022-01-24 09:04:00|290.87|289.27|291.03|289.43|291.35|289.75|290.87|289.27|0
1643015050000|2022-01-24 09:04:10|290.79|289.19|290.79|289.19|290.87|289.27|290.79|289.19|0
1643015060000|2022-01-24 09:04:20|290.87|289.27|291.35|289.75|291.35|289.75|290.87|289.27|0
1643015070000|2022-01-24 09:04:30|291.83|290.23|291.83|290.23|291.83|290.23|291.51|289.91|0
1643015080000|2022-01-24 09:04:40|291.99|290.39|292.31|290.71|292.31|290.71|291.99|290.39|0
1643015090000|2022-01-24 09:04:50|292.47|290.87|292.79|291.19|292.79|291.19|292.38|290.78|0
1643015100000|2022-01-24 09:05:00|292.47|290.87|293.27|291.67|293.27|291.67|292.47|290.87|0
1643015110000|2022-01-24 09:05:10|293.34|291.74|293.11|291.51|293.34|291.74|293.11|291.51|0
1643015120000|2022-01-24 09:05:20|292.79|291.19|292.31|290.71|292.79|291.19|292.31|290.71|0
1643015130000|2022-01-24 09:05:30|292.47|290.87|291.75|290.15|292.47|290.87|291.75|290.15|0
1643015140000|2022-01-24 09:05:40|291.83|290.23|291.67|290.07|291.99|290.39|291.67|290.07|0
1643015150000|2022-01-24 09:05:50|291.83|290.23|291.67|290.07|291.83|290.23|291.67|290.07|0
1643015160000|2022-01-24 09:06:00|291.43|289.83|291.83|290.23|291.83|290.23|291.43|289.83|0
1643015170000|2022-01-24 09:06:10|291.51|289.91|291.35|289.75|291.51|289.91|291.27|289.67|0
1643015180000|2022-01-24 09:06:20|291.19|289.59|291.19|289.59|291.19|289.59|291.19|289.59|0
1643015190000|2022-01-24 09:06:30|291.03|289.43|290.71|289.11|291.03|289.43|290.71|289.11|0
1643015200000|2022-01-24 09:06:40|290.95|289.35|291.35|289.75|291.35|289.75|290.95|289.35|0
1643015210000|2022-01-24 09:06:50|291.51|289.91|291.35|289.75|291.67|290.07|291.35|289.75|0
1643015220000|2022-01-24 09:07:00|291.67|290.07|291.11|289.51|291.67|290.07|291.11|289.51|0
1643015230000|2022-01-24 09:07:10|290.87|289.27|291.03|289.43|291.03|289.43|290.79|289.19|0
1643015240000|2022-01-24 09:07:20|291.19|289.59|291.51|289.91|291.51|289.91|291.11|289.51|0
1643015250000|2022-01-24 09:07:30|291.67|290.07|291.51|289.91|291.67|290.07|291.51|289.91|0
1643015260000|2022-01-24 09:07:40|291.67|290.07|291.51|289.91|291.67|290.07|291.51|289.91|0
1643015270000|2022-01-24 09:07:50|291.67|290.07|291.83|290.23|291.83|290.23|291.35|289.75|0
1643015280000|2022-01-24 09:08:00|291.67|290.07|291.67|290.07|291.67|290.07|291.35|289.75|0
1643015290000|2022-01-24 09:08:10|291.99|290.39|292.31|290.71|292.31|290.71|291.99|290.39|0
1643015300000|2022-01-24 09:08:20|292.62|291.02|293.1|291.5|293.1|291.5|292.62|291.02|0
1643015310000|2022-01-24 09:08:30|293.18|291.58|293.42|291.82|293.42|291.82|293.18|291.58|0
1643015320000|2022-01-24 09:08:40|293.26|291.66|293.26|291.66|293.34|291.74|293.26|291.66|0
1643015330000|2022-01-24 09:08:50|293.02|291.42|293.1|291.5|293.1|291.5|293.02|291.42|0
1643015340000|2022-01-24 09:09:00|293.26|291.66|293.58|291.98|293.74|292.14|293.26|291.66|0
1643015350000|2022-01-24 09:09:10|293.42|291.82|293.74|292.14|293.74|292.14|293.42|291.82|0
1643015360000|2022-01-24 09:09:20|293.66|292.06|294.06|292.46|294.06|292.46|293.66|292.06|0
1643015370000|2022-01-24 09:09:30|293.9|292.3|294.39|292.79|294.39|292.79|293.9|292.3|0
1643015380000|2022-01-24 09:09:40|294.38|292.78|294.62|293.02|294.62|293.02|294.38|292.78|0
1643015390000|2022-01-24 09:09:50|294.38|292.78|292.94|291.34|294.38|292.78|292.94|291.34|0
1643015400000|2022-01-24 09:10:00|292.46|290.86|292.62|291.02|292.62|291.02|292.46|290.86|0
1643015410000|2022-01-24 09:10:10|292.94|291.34|292.3|290.7|292.94|291.34|292.3|290.7|0
1643015420000|2022-01-24 09:10:20|292.14|290.54|292.3|290.7|292.3|290.7|292.14|290.54|0
1643015430000|2022-01-24 09:10:30|291.82|290.22|291.98|290.38|292.14|290.54|291.82|290.22|0
1643015440000|2022-01-24 09:10:40|291.82|290.22|291.98|290.38|291.98|290.38|291.74|290.14|0
1643015450000|2022-01-24 09:10:50|292.3|290.7|291.74|290.14|292.3|290.7|291.74|290.14|0
1643015460000|2022-01-24 09:11:00|291.66|290.06|290.87|289.27|291.66|290.06|290.87|289.27|0
1643015470000|2022-01-24 09:11:10|290.55|288.95|290.55|288.95|290.55|288.95|290.55|288.95|0
1643015480000|2022-01-24 09:11:20|290.71|289.11|291.19|289.59|291.19|289.59|290.71|289.11|0
1643015490000|2022-01-24 09:11:30|291.03|289.43|290.71|289.11|291.03|289.43|290.55|288.95|0
1643015500000|2022-01-24 09:11:40|290.87|289.27|290.87|289.27|290.87|289.27|290.71|289.11|0
1643015510000|2022-01-24 09:11:50|290.62|289.02|291.03|289.43|291.03|289.43|290.62|289.02|0
1643015520000|2022-01-24 09:12:00|290.87|289.27|291.18|289.58|291.18|289.58|290.87|289.27|0
1643015530000|2022-01-24 09:12:10|290.87|289.27|290.78|289.18|290.87|289.27|290.78|289.18|0
1643015540000|2022-01-24 09:12:20|290.87|289.27|291.66|290.06|291.66|290.06|290.87|289.27|0
1643015550000|2022-01-24 09:12:30|292.3|290.7|292.62|291.02|292.62|291.02|292.3|290.7|0
1643015560000|2022-01-24 09:12:40|292.46|290.86|292.38|290.78|292.46|290.86|292.3|290.7|0
1643015570000|2022-01-24 09:12:50|292.14|290.54|290.86|289.26|292.14|290.54|290.86|289.26|0
1643015580000|2022-01-24 09:13:00|290.78|289.18|290.71|289.11|290.78|289.18|290.55|288.95|0
1643015590000|2022-01-24 09:13:10|291.02|289.42|291.34|289.74|291.58|289.98|291.02|289.42|0
1643015600000|2022-01-24 09:13:20|291.26|289.66|290.86|289.26|291.42|289.82|290.86|289.26|0
1643015610000|2022-01-24 09:13:30|291.02|289.42|291.02|289.42|291.42|289.82|291.02|289.42|0
1643015620000|2022-01-24 09:13:40|290.86|289.26|291.5|289.9|291.5|289.9|290.86|289.26|0
1643015630000|2022-01-24 09:13:50|291.34|289.74|291.82|290.22|291.82|290.22|291.34|289.74|0
1643015640000|2022-01-24 09:14:00|292.3|290.7|292.38|290.78|292.38|290.78|292.22|290.62|0
1643015650000|2022-01-24 09:14:10|292.62|291.02|292.62|291.02|292.78|291.18|292.62|291.02|0
1643015660000|2022-01-24 09:14:20|292.46|290.86|291.9|290.3|292.46|290.86|291.9|290.3|0
1643015670000|2022-01-24 09:14:30|291.98|290.38|291.82|290.22|291.98|290.38|291.82|290.22|0
1643015680000|2022-01-24 09:14:40|291.9|290.3|291.82|290.22|291.9|290.3|291.82|290.22|0
1643015690000|2022-01-24 09:14:50|291.66|290.06|291.66|290.06|291.66|290.06|291.34|289.74|0
1643015700000|2022-01-24 09:15:00|291.82|290.22|291.18|289.58|291.82|290.22|291.18|289.58|0
1643015710000|2022-01-24 09:15:10|291.26|289.66|291.1|289.5|291.26|289.66|291.1|289.5|0
1643015720000|2022-01-24 09:15:20|291.02|289.42|290.38|288.78|291.02|289.42|290.38|288.78|0
1643015730000|2022-01-24 09:15:30|290.54|288.94|290.54|288.94|290.7|289.1|290.54|288.94|0
1643015740000|2022-01-24 09:15:40|290.7|289.1|290.94|289.34|291.02|289.42|290.7|289.1|0
1643015750000|2022-01-24 09:15:50|290.86|289.26|290.86|289.26|291.02|289.42|290.78|289.18|0
1643015760000|2022-01-24 09:16:00|290.7|289.1|290.38|288.78|290.7|289.1|290.38|288.78|0
1643015770000|2022-01-24 09:16:10|290.54|288.94|290.46|288.86|290.54|288.94|290.38|288.78|0
1643015780000|2022-01-24 09:16:20|290.54|288.94|290.38|288.78|290.54|288.94|290.38|288.78|0
1643015790000|2022-01-24 09:16:30|290.46|288.86|290.46|288.86|290.54|288.94|290.38|288.78|0
1643015800000|2022-01-24 09:16:40|290.38|288.78|289.59|287.99|290.38|288.78|289.59|287.99|0
1643015810000|2022-01-24 09:16:50|289.66|288.06|289.43|287.83|289.75|288.15|289.43|287.83|0
1643015820000|2022-01-24 09:17:00|289.59|287.99|289.43|287.83|289.59|287.99|289.43|287.83|0
1643015830000|2022-01-24 09:17:10|289.59|287.99|289.27|287.67|289.59|287.99|289.27|287.67|0
1643015840000|2022-01-24 09:17:20|289.59|287.99|289.19|287.59|289.59|287.99|289.19|287.59|0
1643015850000|2022-01-24 09:17:30|289.11|287.51|289.19|287.59|289.27|287.67|289.11|287.51|0
1643015860000|2022-01-24 09:17:40|289.27|287.67|289.43|287.83|289.43|287.83|289.27|287.67|0
1643015870000|2022-01-24 09:17:50|289.27|287.67|288.79|287.19|289.27|287.67|288.79|287.19|0
1643015880000|2022-01-24 09:18:00|288.95|287.35|289.11|287.51|289.11|287.51|288.87|287.27|0
1643015890000|2022-01-24 09:18:10|289.03|287.43|288.95|287.35|289.03|287.43|288.79|287.19|0
1643015900000|2022-01-24 09:18:20|289.11|287.51|289.59|287.99|289.59|287.99|289.11|287.51|0
1643015910000|2022-01-24 09:18:30|289.66|288.06|289.9|288.3|289.9|288.3|289.66|288.06|0
1643015920000|2022-01-24 09:18:40|289.59|287.99|289.75|288.15|289.75|288.15|289.59|287.99|0
1643015930000|2022-01-24 09:18:50|289.59|287.99|289.27|287.67|289.66|288.06|289.27|287.67|0
1643015940000|2022-01-24 09:19:00|289.43|287.83|289.11|287.51|289.43|287.83|288.87|287.27|0
1643015950000|2022-01-24 09:19:10|289.19|287.59|288.63|287.03|289.19|287.59|288.63|287.03|0
1643015960000|2022-01-24 09:19:20|288.79|287.19|288.95|287.35|288.95|287.35|288.79|287.19|0
1643015970000|2022-01-24 09:19:30|288.63|287.03|288.79|287.19|288.79|287.19|288.63|287.03|0
1643015980000|2022-01-24 09:19:40|288.63|287.03|288.79|287.19|288.95|287.35|288.63|287.03|0
1643015990000|2022-01-24 09:19:50|289.27|287.67|288.95|287.35|289.43|287.83|288.95|287.35|0
1643016000000|2022-01-24 09:20:00|289.11|287.51|289.11|287.51|289.11|287.51|289.03|287.43|0
1643016010000|2022-01-24 09:20:10|289.18|287.58|288.79|287.19|289.18|287.58|288.79|287.19|0
1643016020000|2022-01-24 09:20:20|288.63|287.03|288.95|287.35|288.95|287.35|288.55|286.95|0
1643016030000|2022-01-24 09:20:30|288.79|287.19|288.79|287.19|288.79|287.19|288.79|287.19|0
1643016040000|2022-01-24 09:20:40|288.63|287.03|288.63|287.03|288.63|287.03|288.63|287.03|0
1643016050000|2022-01-24 09:20:50|288.47|286.87|288.47|286.87|288.47|286.87|288.47|286.87|0
1643016060000|2022-01-24 09:21:00|288|286.4|287.68|286.08|288|286.4|287.52|285.92|0
1643016070000|2022-01-24 09:21:10|287.84|286.24|287.84|286.24|288|286.4|287.84|286.24|0
1643016080000|2022-01-24 09:21:20|287.76|286.16|287.52|285.92|287.76|286.16|287.52|285.92|0
1643016090000|2022-01-24 09:21:30|287.36|285.76|287.2|285.6|287.36|285.76|287.05|285.45|0
1643016100000|2022-01-24 09:21:40|287.36|285.76|287.2|285.6|287.36|285.76|287.2|285.6|0
1643016110000|2022-01-24 09:21:50|287.36|285.76|287.36|285.76|287.52|285.92|287.36|285.76|0
1643016120000|2022-01-24 09:22:00|287.2|285.6|287.04|285.44|287.2|285.6|286.89|285.29|0
1643016130000|2022-01-24 09:22:10|286.89|285.29|286.89|285.29|286.89|285.29|286.73|285.13|0
1643016140000|2022-01-24 09:22:20|286.73|285.13|286.89|285.29|286.89|285.29|286.73|285.13|0
1643016150000|2022-01-24 09:22:30|286.73|285.13|286.57|284.97|286.73|285.13|286.57|284.97|0
1643016160000|2022-01-24 09:22:40|286.73|285.13|286.57|284.97|286.73|285.13|286.57|284.97|0
1643016170000|2022-01-24 09:22:50|286.73|285.13|286.57|284.97|286.73|285.13|286.57|284.97|0
1643016180000|2022-01-24 09:23:00|286.73|285.13|286.25|284.65|286.73|285.13|286.25|284.65|0
1643016190000|2022-01-24 09:23:10|286.41|284.81|286.41|284.81|286.41|284.81|286.41|284.81|0
1643016200000|2022-01-24 09:23:20|286.33|284.73|286.33|284.73|286.57|284.97|286.25|284.65|0
1643016210000|2022-01-24 09:23:30|286.41|284.81|286.09|284.49|286.41|284.81|286.09|284.49|0
1643016220000|2022-01-24 09:23:40|286.25|284.65|286.49|284.89|286.49|284.89|286.25|284.65|0
1643016230000|2022-01-24 09:23:50|286.41|284.81|286.41|284.81|286.41|284.81|286.25|284.65|0
1643016240000|2022-01-24 09:24:00|286.17|284.57|286.17|284.57|286.57|284.97|286.17|284.57|0
1643016250000|2022-01-24 09:24:10|286.33|284.73|286.57|284.97|286.57|284.97|286.33|284.73|0
1643016270000|2022-01-24 09:24:30|286.33|284.73|286.33|284.73|286.33|284.73|286.25|284.65|0
1643016280000|2022-01-24 09:24:40|286.25|284.65|286.25|284.65|286.25|284.65|286.09|284.49|0
1643016290000|2022-01-24 09:24:50|286.41|284.81|286.88|285.28|286.88|285.28|286.41|284.81|0
1643016300000|2022-01-24 09:25:00|287.2|285.6|287.36|285.76|287.36|285.76|287.2|285.6|0
1643016310000|2022-01-24 09:25:10|287.52|285.92|287.52|285.92|287.52|285.92|287.52|285.92|0
1643016320000|2022-01-24 09:25:20|287.43|285.83|287.36|285.76|287.52|285.92|287.36|285.76|0
1643016330000|2022-01-24 09:25:30|287.52|285.92|287.36|285.76|287.52|285.92|287.2|285.6|0
1643016340000|2022-01-24 09:25:40|287.68|286.08|285.99|284.39|287.68|286.08|285.99|284.39|0
1643016350000|2022-01-24 09:25:50|290.49|288.89|290.49|288.89|290.49|288.89|290.49|288.89|0
1643016360000|2022-01-24 09:26:00|290.56|288.96|290.64|289.04|290.64|289.04|290.56|288.96|0
1643016370000|2022-01-24 09:26:10|290.8|289.2|290.88|289.28|290.88|289.28|290.8|289.2|0
1643016380000|2022-01-24 09:26:20|290.96|289.36|291.75|290.15|291.75|290.15|290.96|289.36|0
1643016390000|2022-01-24 09:26:30|291.91|290.31|289.88|288.28|291.91|290.31|289.88|288.28|0
1643016400000|2022-01-24 09:26:40|290.04|288.44|290.36|288.76|290.36|288.76|289.96|288.36|0
1643016410000|2022-01-24 09:26:50|290.44|288.84|290.68|289.08|290.68|289.08|290.44|288.84|0
1643016420000|2022-01-24 09:27:00|290.52|288.92|290.04|288.44|290.52|288.92|290.04|288.44|0
1643016430000|2022-01-24 09:27:10|290.2|288.6|290.52|288.92|290.52|288.92|290.2|288.6|0
1643016440000|2022-01-24 09:27:20|290.68|289.08|290.52|288.92|290.68|289.08|290.52|288.92|0
1643016450000|2022-01-24 09:27:30|290.43|288.83|290.83|289.23|290.83|289.23|290.43|288.83|0
1643016460000|2022-01-24 09:27:40|290.99|289.39|290.99|289.39|291.15|289.55|290.99|289.39|0
1643016470000|2022-01-24 09:27:50|290.83|289.23|291.47|289.87|291.47|289.87|290.83|289.23|0
1643016480000|2022-01-24 09:28:00|291.63|290.03|291.95|290.35|291.95|290.35|291.31|289.71|0
1643016490000|2022-01-24 09:28:10|291.86|290.26|291.79|290.19|291.95|290.35|291.79|290.19|0
1643016500000|2022-01-24 09:28:20|291.63|290.03|291.95|290.35|291.95|290.35|291.63|290.03|0
1643016510000|2022-01-24 09:28:30|291.79|290.19|291.95|290.35|291.95|290.35|291.79|290.19|0
1643016520000|2022-01-24 09:28:40|291.63|290.03|291.95|290.35|291.95|290.35|291.63|290.03|0
1643016530000|2022-01-24 09:28:50|291.79|290.19|291.95|290.35|291.95|290.35|291.79|290.19|0
1643016540000|2022-01-24 09:29:00|291.79|290.19|291.63|290.03|291.79|290.19|291.47|289.87|0
1643016550000|2022-01-24 09:29:10|291.7|290.1|291.47|289.87|291.7|290.1|291.47|289.87|0
1643016560000|2022-01-24 09:29:20|291.31|289.71|290.99|289.39|291.39|289.79|290.99|289.39|0
1643016570000|2022-01-24 09:29:30|291.15|289.55|290.67|289.07|291.15|289.55|290.67|289.07|0
1643016580000|2022-01-24 09:29:40|291.15|289.55|290.83|289.23|291.15|289.55|290.83|289.23|0
1643016590000|2022-01-24 09:29:50|290.99|289.39|291.15|289.55|291.15|289.55|290.99|289.39|0
1643016600000|2022-01-24 09:30:00|290.83|289.23|290.59|288.99|291.07|289.47|290.59|288.99|0
1643016610000|2022-01-24 09:30:10|290.67|289.07|291.23|289.63|291.23|289.63|290.67|289.07|0
1643016620000|2022-01-24 09:30:20|291.15|289.55|291.86|290.26|291.86|290.26|291.15|289.55|0
1643016630000|2022-01-24 09:30:30|292.02|290.42|292.1|290.5|292.26|290.66|292.02|290.42|0
1643016640000|2022-01-24 09:30:40|292.18|290.58|292.1|290.5|292.18|290.58|292.1|290.5|0
1643016650000|2022-01-24 09:30:50|291.79|290.19|291.94|290.34|291.94|290.34|291.79|290.19|0
1643016660000|2022-01-24 09:31:00|291.63|290.03|291.31|289.71|291.63|290.03|290.99|289.39|0
1643016670000|2022-01-24 09:31:10|291.47|289.87|291.47|289.87|291.47|289.87|291.31|289.71|0
1643016680000|2022-01-24 09:31:20|291.38|289.78|291.7|290.1|291.7|290.1|291.38|289.78|0
1643016690000|2022-01-24 09:31:30|291.78|290.18|291.63|290.03|291.94|290.34|291.63|290.03|0
1643016700000|2022-01-24 09:31:40|291.78|290.18|292.26|290.66|292.26|290.66|291.78|290.18|0
1643016710000|2022-01-24 09:31:50|292.1|290.5|292.42|290.82|292.42|290.82|292.1|290.5|0
1643016720000|2022-01-24 09:32:00|292.26|290.66|291.47|289.87|292.26|290.66|291.47|289.87|0
1643016730000|2022-01-24 09:32:10|291.63|290.03|292.34|290.74|292.34|290.74|291.63|290.03|0
1643016740000|2022-01-24 09:32:20|291.94|290.34|291.7|290.1|291.94|290.34|291.7|290.1|0
1643016750000|2022-01-24 09:32:30|291.54|289.94|291.94|290.34|291.94|290.34|291.54|289.94|0
1643016760000|2022-01-24 09:32:40|291.78|290.18|292.26|290.66|292.26|290.66|291.78|290.18|0
1643016770000|2022-01-24 09:32:50|292.34|290.74|292.1|290.5|292.34|290.74|292.1|290.5|0
1643016780000|2022-01-24 09:33:00|292.18|290.58|291.78|290.18|292.18|290.58|291.7|290.1|0
1643016790000|2022-01-24 09:33:10|291.62|290.02|291.54|289.94|291.62|290.02|291.54|289.94|0
1643016800000|2022-01-24 09:33:20|291.62|290.02|291.47|289.87|291.78|290.18|291.47|289.87|0
1643016810000|2022-01-24 09:33:30|291.62|290.02|291.31|289.71|291.62|290.02|291.31|289.71|0
1643016820000|2022-01-24 09:33:40|290.99|289.39|291.62|290.02|291.62|290.02|290.99|289.39|0
1643016830000|2022-01-24 09:33:50|291.78|290.18|291.94|290.34|292.02|290.42|291.78|290.18|0
1643016840000|2022-01-24 09:34:00|291.78|290.18|291.46|289.86|291.78|290.18|291.46|289.86|0
1643016850000|2022-01-24 09:34:10|291.31|289.71|291.06|289.46|291.31|289.71|291.06|289.46|0
1643016860000|2022-01-24 09:34:20|291.15|289.55|290.99|289.39|291.15|289.55|290.99|289.39|0
1643016870000|2022-01-24 09:34:30|291.15|289.55|291.31|289.71|291.31|289.71|291.15|289.55|0
1643016880000|2022-01-24 09:34:40|291.46|289.86|291.46|289.86|291.46|289.86|291.46|289.86|0
1643016890000|2022-01-24 09:34:50|291.38|289.78|290.99|289.39|291.38|289.78|290.99|289.39|0
1643016900000|2022-01-24 09:35:00|291.15|289.55|290.83|289.23|291.15|289.55|290.83|289.23|0
1643016910000|2022-01-24 09:35:10|290.35|288.75|290.67|289.07|290.67|289.07|290.35|288.75|0
1643016920000|2022-01-24 09:35:20|290.75|289.15|290.43|288.83|290.75|289.15|290.43|288.83|0
1643016930000|2022-01-24 09:35:30|290.59|288.99|291.15|289.55|291.15|289.55|290.59|288.99|0
1643016940000|2022-01-24 09:35:40|291.46|289.86|291.54|289.94|291.62|290.02|291.46|289.86|0
1643016950000|2022-01-24 09:35:50|291.3|289.7|291.15|289.55|291.46|289.86|291.15|289.55|0
1643016960000|2022-01-24 09:36:00|291.06|289.46|290.51|288.91|291.06|289.46|290.43|288.83|0
1643016970000|2022-01-24 09:36:10|290.83|289.23|290.59|288.99|290.83|289.23|290.59|288.99|0
1643016980000|2022-01-24 09:36:20|290.67|289.07|290.67|289.07|291.22|289.62|290.67|289.07|0
1643016990000|2022-01-24 09:36:30|290.74|289.14|290.99|289.39|290.99|289.39|290.74|289.14|0
1643017000000|2022-01-24 09:36:40|291.3|289.7|291.38|289.78|291.46|289.86|291.3|289.7|0
1643017010000|2022-01-24 09:36:50|291.94|290.34|292.1|290.5|292.1|290.5|291.94|290.34|0
1643017020000|2022-01-24 09:37:00|292.26|290.66|292.1|290.5|292.58|290.98|292.1|290.5|0
1643017030000|2022-01-24 09:37:10|292.26|290.66|292.1|290.5|292.26|290.66|292.1|290.5|0
1643017040000|2022-01-24 09:37:20|291.94|290.34|292.42|290.82|292.42|290.82|291.94|290.34|0
1643017050000|2022-01-24 09:37:30|292.49|290.89|292.81|291.21|292.81|291.21|292.49|290.89|0
1643017060000|2022-01-24 09:37:40|292.73|291.13|292.73|291.13|292.89|291.29|292.73|291.13|0
1643017070000|2022-01-24 09:37:50|292.65|291.05|292.57|290.97|292.73|291.13|292.57|290.97|0
1643017080000|2022-01-24 09:38:00|292.42|290.82|292.33|290.73|292.42|290.82|292.26|290.66|0
1643017090000|2022-01-24 09:38:10|292.1|290.5|292.1|290.5|292.26|290.66|292.1|290.5|0
1643017100000|2022-01-24 09:38:20|292.26|290.66|291.86|290.26|292.26|290.66|291.86|290.26|0
1643017110000|2022-01-24 09:38:30|291.38|289.78|291.3|289.7|291.46|289.86|291.3|289.7|0
1643017120000|2022-01-24 09:38:40|291.46|289.86|291.3|289.7|291.46|289.86|291.3|289.7|0
1643017130000|2022-01-24 09:38:50|291.14|289.54|291.14|289.54|291.14|289.54|291.14|289.54|0
1643017140000|2022-01-24 09:39:00|291.3|289.7|290.98|289.38|291.3|289.7|290.98|289.38|0
1643017150000|2022-01-24 09:39:10|291.22|289.62|291.3|289.7|291.3|289.7|291.14|289.54|0
1643017160000|2022-01-24 09:39:20|291.14|289.54|290.98|289.38|291.14|289.54|290.98|289.38|0
1643017170000|2022-01-24 09:39:30|290.82|289.22|290.51|288.91|290.82|289.22|290.51|288.91|0
1643017180000|2022-01-24 09:39:40|290.42|288.82|290.67|289.07|290.67|289.07|290.42|288.82|0
1643017190000|2022-01-24 09:39:50|290.51|288.91|290.51|288.91|290.51|288.91|290.51|288.91|0
1643017200000|2022-01-24 09:40:00|290.42|288.82|289.56|287.96|290.42|288.82|289.56|287.96|0
1643017210000|2022-01-24 09:40:10|289.71|288.11|290.03|288.43|290.19|288.59|289.71|288.11|0
1643017220000|2022-01-24 09:40:20|289.87|288.27|289.87|288.27|289.87|288.27|289.71|288.11|0
1643017230000|2022-01-24 09:40:30|289.71|288.11|289.55|287.95|289.71|288.11|289.55|287.95|0
1643017240000|2022-01-24 09:40:40|289.4|287.8|289.55|287.95|289.55|287.95|289.4|287.8|0
1643017250000|2022-01-24 09:40:50|290.11|288.51|290.42|288.82|290.42|288.82|290.11|288.51|0
1643017260000|2022-01-24 09:41:00|290.51|288.91|290.58|288.98|290.66|289.06|290.51|288.91|0
1643017270000|2022-01-24 09:41:10|290.66|289.06|291.14|289.54|291.14|289.54|290.66|289.06|0
1643017280000|2022-01-24 09:41:20|290.9|289.3|290.35|288.75|290.9|289.3|290.35|288.75|0
1643017290000|2022-01-24 09:41:30|289.71|288.11|289.4|287.8|289.71|288.11|289.4|287.8|0
1643017300000|2022-01-24 09:41:40|289.55|287.95|290.03|288.43|290.03|288.43|289.55|287.95|0
1643017310000|2022-01-24 09:41:50|289.71|288.11|289.87|288.27|290.03|288.43|289.71|288.11|0
1643017320000|2022-01-24 09:42:00|289.79|288.19|290.03|288.43|290.03|288.43|289.71|288.11|0
1643017330000|2022-01-24 09:42:10|289.87|288.27|289.71|288.11|289.87|288.27|289.55|287.95|0
1643017340000|2022-01-24 09:42:20|289.55|287.95|289.55|287.95|289.55|287.95|289.47|287.87|0
1643017350000|2022-01-24 09:42:30|289.47|287.87|289.55|287.95|289.71|288.11|289.47|287.87|0
1643017360000|2022-01-24 09:42:40|289.71|288.11|290.19|288.59|290.19|288.59|289.71|288.11|0
1643017370000|2022-01-24 09:42:50|290.35|288.75|290.35|288.75|290.5|288.9|290.35|288.75|0
1643017380000|2022-01-24 09:43:00|290.5|288.9|290.9|289.3|290.9|289.3|290.5|288.9|0
1643017390000|2022-01-24 09:43:10|290.98|289.38|291.37|289.77|291.37|289.77|290.98|289.38|0
1643017400000|2022-01-24 09:43:20|291.14|289.54|291.46|289.86|291.46|289.86|291.14|289.54|0
1643017410000|2022-01-24 09:43:30|291.77|290.17|291.3|289.7|291.77|290.17|291.3|289.7|0
1643017420000|2022-01-24 09:43:40|291.14|289.54|291.77|290.17|291.77|290.17|291.14|289.54|0
1643017430000|2022-01-24 09:43:50|291.62|290.02|292.09|290.49|292.09|290.49|291.62|290.02|0
1643017440000|2022-01-24 09:44:00|291.93|290.33|292.09|290.49|292.09|290.49|291.93|290.33|0
1643017450000|2022-01-24 09:44:10|291.93|290.33|291.53|289.93|291.93|290.33|291.14|289.54|0
1643017460000|2022-01-24 09:44:20|291.46|289.86|291.14|289.54|291.46|289.86|290.98|289.38|0
1643017470000|2022-01-24 09:44:30|290.5|288.9|290.74|289.14|290.74|289.14|290.5|288.9|0
1643017480000|2022-01-24 09:44:40|290.82|289.22|290.58|288.98|290.82|289.22|290.58|288.98|0
1643017490000|2022-01-24 09:44:50|290.5|288.9|290.5|288.9|290.66|289.06|290.5|288.9|0
1643017500000|2022-01-24 09:45:00|290.34|288.74|289.47|287.87|290.34|288.74|289.47|287.87|0
1643017510000|2022-01-24 09:45:10|289.39|287.79|289.55|287.95|289.55|287.95|289.39|287.79|0
1643017520000|2022-01-24 09:45:20|289.47|287.87|289.08|287.48|289.55|287.95|289.08|287.48|0
1643017530000|2022-01-24 09:45:30|288.28|286.68|288.6|287|288.6|287|288.28|286.68|0
1643017540000|2022-01-24 09:45:40|288.44|286.84|288.28|286.68|288.44|286.84|288.28|286.68|0
1643017550000|2022-01-24 09:45:50|289.08|287.48|288.6|287|289.08|287.48|288.6|287|0
1643017560000|2022-01-24 09:46:00|288.52|286.92|288.92|287.32|288.92|287.32|288.52|286.92|0
1643017570000|2022-01-24 09:46:10|289.07|287.47|289.07|287.47|289.07|287.47|289.07|287.47|0
1643017580000|2022-01-24 09:46:20|289.23|287.63|289.07|287.47|289.23|287.63|288.92|287.32|0
1643017590000|2022-01-24 09:46:30|288.83|287.23|288.28|286.68|288.83|287.23|288.13|286.53|0
1643017600000|2022-01-24 09:46:40|287.81|286.21|288.2|286.6|288.2|286.6|287.81|286.21|0
1643017610000|2022-01-24 09:46:50|287.89|286.29|287.65|286.05|288.04|286.44|287.65|286.05|0
1643017620000|2022-01-24 09:47:00|288.13|286.53|287.81|286.21|288.13|286.53|287.81|286.21|0
1643017630000|2022-01-24 09:47:10|287.65|286.05|287.81|286.21|287.81|286.21|287.65|286.05|0
1643017640000|2022-01-24 09:47:20|287.97|286.37|287.88|286.28|287.97|286.37|287.81|286.21|0
1643017650000|2022-01-24 09:47:30|287.97|286.37|287.88|286.28|288.12|286.52|287.88|286.28|0
1643017660000|2022-01-24 09:47:40|287.81|286.21|287.65|286.05|287.81|286.21|287.65|286.05|0
1643017670000|2022-01-24 09:47:50|287.81|286.21|287.73|286.13|287.81|286.21|287.65|286.05|0
1643017680000|2022-01-24 09:48:00|288.12|286.52|288.36|286.76|288.36|286.76|288.12|286.52|0
1643017690000|2022-01-24 09:48:10|288.28|286.68|287.81|286.21|288.28|286.68|287.81|286.21|0
1643017700000|2022-01-24 09:48:20|287.65|286.05|287.88|286.28|287.88|286.28|287.65|286.05|0
1643017710000|2022-01-24 09:48:30|287.65|286.05|287.65|286.05|287.65|286.05|287.49|285.89|0
1643017720000|2022-01-24 09:48:40|287.49|285.89|288.12|286.52|288.12|286.52|287.49|285.89|0
1643017730000|2022-01-24 09:48:50|288.44|286.84|288.91|287.31|288.91|287.31|288.44|286.84|0
1643017740000|2022-01-24 09:49:00|289.07|287.47|289.07|287.47|289.07|287.47|288.91|287.31|0
1643017750000|2022-01-24 09:49:10|289.55|287.95|289.07|287.47|289.55|287.95|289.07|287.47|0
1643017760000|2022-01-24 09:49:20|288.91|287.31|289.31|287.71|289.39|287.79|288.91|287.31|0
1643017770000|2022-01-24 09:49:30|289.71|288.11|289.55|287.95|289.71|288.11|289.55|287.95|0
1643017780000|2022-01-24 09:49:40|289.39|287.79|289.39|287.79|289.39|287.79|289.39|287.79|0
1643017790000|2022-01-24 09:49:50|289.46|287.86|290.18|288.58|290.18|288.58|289.39|287.79|0
1643017800000|2022-01-24 09:50:00|290.34|288.74|290.18|288.58|290.34|288.74|290.18|288.58|0
1643017810000|2022-01-24 09:50:10|290.5|288.9|291.29|289.69|291.29|289.69|290.5|288.9|0
1643017820000|2022-01-24 09:50:20|291.53|289.93|291.45|289.85|291.53|289.93|291.29|289.69|0
1643017830000|2022-01-24 09:50:30|291.61|290.01|291.93|290.33|291.93|290.33|291.45|289.85|0
1643017840000|2022-01-24 09:50:40|292.25|290.65|292.48|290.88|292.48|290.88|292.25|290.65|0
1643017850000|2022-01-24 09:50:50|292.4|290.8|291.93|290.33|292.4|290.8|291.93|290.33|0
1643017860000|2022-01-24 09:51:00|291.77|290.17|291.77|290.17|291.77|290.17|291.69|290.09|0
1643017870000|2022-01-24 09:51:10|291.93|290.33|292.24|290.64|292.4|290.8|291.93|290.33|0
1643017880000|2022-01-24 09:51:20|292.09|290.49|291.93|290.33|292.16|290.56|291.93|290.33|0
1643017890000|2022-01-24 09:51:30|292.09|290.49|291.93|290.33|292.09|290.49|291.93|290.33|0
1643017900000|2022-01-24 09:51:40|291.84|290.24|291.61|290.01|291.84|290.24|291.61|290.01|0
1643017910000|2022-01-24 09:51:50|291.77|290.17|292|290.4|292|290.4|291.77|290.17|0
1643017920000|2022-01-24 09:52:00|292.09|290.49|292.88|291.28|292.88|291.28|292.09|290.49|0
1643017930000|2022-01-24 09:52:10|293.04|291.44|293.04|291.44|293.04|291.44|293.04|291.44|0
1643017940000|2022-01-24 09:52:20|292.88|291.28|292.24|290.64|292.88|291.28|292.24|290.64|0
1643017950000|2022-01-24 09:52:30|292.4|290.8|292.32|290.72|292.4|290.8|292.24|290.64|0
1643017960000|2022-01-24 09:52:40|292.24|290.64|292.08|290.48|292.24|290.64|292.08|290.48|0
1643017970000|2022-01-24 09:52:50|291.77|290.17|290.97|289.37|291.77|290.17|290.97|289.37|0
1643017980000|2022-01-24 09:53:00|291.13|289.53|290.81|289.21|291.13|289.53|290.81|289.21|0
1643017990000|2022-01-24 09:53:10|291.21|289.61|291.61|290.01|291.68|290.08|291.21|289.61|0
1643018000000|2022-01-24 09:53:20|291.77|290.17|291.13|289.53|291.77|290.17|291.13|289.53|0
1643018010000|2022-01-24 09:53:30|290.97|289.37|291.13|289.53|291.13|289.53|290.97|289.37|0
1643018020000|2022-01-24 09:53:40|290.97|289.37|291.13|289.53|291.13|289.53|290.97|289.37|0
1643018030000|2022-01-24 09:53:50|290.49|288.89|290.18|288.58|290.49|288.89|290.02|288.42|0
1643018040000|2022-01-24 09:54:00|290.09|288.49|290.34|288.74|290.34|288.74|290.02|288.42|0
1643018050000|2022-01-24 09:54:10|290.18|288.58|290.65|289.05|290.65|289.05|290.18|288.58|0
1643018060000|2022-01-24 09:54:20|290.73|289.13|290.81|289.21|290.81|289.21|290.73|289.13|0
1643018070000|2022-01-24 09:54:30|290.97|289.37|290.73|289.13|290.97|289.37|290.65|289.05|0
1643018080000|2022-01-24 09:54:40|290.89|289.29|291.13|289.53|291.29|289.69|290.81|289.21|0
1643018090000|2022-01-24 09:54:50|290.65|289.05|290.65|289.05|290.65|289.05|290.65|289.05|0
1643018100000|2022-01-24 09:55:00|290.97|289.37|291.29|289.69|291.29|289.69|290.65|289.05|0
1643018110000|2022-01-24 09:55:10|291.36|289.76|291.45|289.85|291.45|289.85|291.36|289.76|0
1643018120000|2022-01-24 09:55:20|291.52|289.92|290.97|289.37|291.52|289.92|290.97|289.37|0
1643018130000|2022-01-24 09:55:30|290.65|289.05|290.81|289.21|290.81|289.21|290.65|289.05|0
1643018140000|2022-01-24 09:55:40|290.73|289.13|290.18|288.58|290.73|289.13|290.18|288.58|0
1643018150000|2022-01-24 09:55:50|290.02|288.42|290.09|288.49|290.25|288.65|290.02|288.42|0
1643018160000|2022-01-24 09:56:00|290.18|288.58|290.18|288.58|290.25|288.65|290.09|288.49|0
1643018170000|2022-01-24 09:56:10|290.02|288.42|289.7|288.1|290.02|288.42|289.7|288.1|0
1643018190000|2022-01-24 09:56:30|289.54|287.94|289.54|287.94|289.54|287.94|289.46|287.86|0
1643018200000|2022-01-24 09:56:40|289.62|288.02|290.17|288.57|290.17|288.57|289.62|288.02|0
1643018210000|2022-01-24 09:56:50|290.02|288.42|290.33|288.73|290.33|288.73|289.93|288.33|0
1643018220000|2022-01-24 09:57:00|290.25|288.65|290.17|288.57|290.25|288.65|290.09|288.49|0
1643018230000|2022-01-24 09:57:10|290.41|288.81|290.81|289.21|290.81|289.21|290.41|288.81|0
1643018240000|2022-01-24 09:57:20|290.89|289.29|291.29|289.69|291.29|289.69|290.89|289.29|0
1643018250000|2022-01-24 09:57:30|291.44|289.84|291.44|289.84|291.44|289.84|291.44|289.84|0
1643018260000|2022-01-24 09:57:40|291.6|290|291.44|289.84|291.6|290|291.2|289.6|0
1643018270000|2022-01-24 09:57:50|291.6|290|291.76|290.16|291.84|290.24|291.6|290|0
1643018280000|2022-01-24 09:58:00|291.6|290|291.13|289.53|291.6|290|290.97|289.37|0
1643018290000|2022-01-24 09:58:10|291.44|289.84|291.92|290.32|291.92|290.32|291.44|289.84|0
1643018300000|2022-01-24 09:58:20|291.84|290.24|291.44|289.84|291.84|290.24|291.44|289.84|0
1643018310000|2022-01-24 09:58:30|290.81|289.21|290.81|289.21|290.81|289.21|290.81|289.21|0
1643018320000|2022-01-24 09:58:40|290.49|288.89|290.49|288.89|290.49|288.89|290.49|288.89|0
1643018330000|2022-01-24 09:58:50|290.33|288.73|290.49|288.89|290.65|289.05|290.33|288.73|0
1643018340000|2022-01-24 09:59:00|290.65|289.05|290.65|289.05|290.72|289.12|290.65|289.05|0
1643018350000|2022-01-24 09:59:10|290.33|288.73|290.17|288.57|290.33|288.73|290.01|288.41|0
1643018360000|2022-01-24 09:59:20|290.25|288.65|290.17|288.57|290.49|288.89|290.17|288.57|0
1643018370000|2022-01-24 09:59:30|290.01|288.41|290.41|288.81|290.49|288.89|290.01|288.41|0
1643018380000|2022-01-24 09:59:40|290.33|288.73|290.41|288.81|290.41|288.81|290.33|288.73|0
1643018390000|2022-01-24 09:59:50|290.65|289.05|290.49|288.89|290.81|289.21|290.49|288.89|0
1643018400000|2022-01-24 10:00:00|290.33|288.73|289.38|287.78|290.33|288.73|289.38|287.78|0
1643018410000|2022-01-24 10:00:10|289.54|287.94|290.25|288.65|290.25|288.65|289.46|287.86|0
1643018420000|2022-01-24 10:00:20|290.01|288.41|290.09|288.49|290.25|288.65|290.01|288.41|0
1643018430000|2022-01-24 10:00:30|289.85|288.25|290.33|288.73|290.49|288.89|289.77|288.17|0
1643018440000|2022-01-24 10:00:40|290.49|288.89|290.33|288.73|290.49|288.89|290.33|288.73|0
1643018450000|2022-01-24 10:00:50|290.25|288.65|289.45|287.85|290.25|288.65|289.45|287.85|0
1643018460000|2022-01-24 10:01:00|289.3|287.7|289.06|287.46|289.38|287.78|289.06|287.46|0
1643018470000|2022-01-24 10:01:10|289.22|287.62|289.54|287.94|289.54|287.94|289.22|287.62|0
1643018480000|2022-01-24 10:01:20|289.38|287.78|289.38|287.78|289.38|287.78|289.3|287.7|0
1643018490000|2022-01-24 10:01:30|289.22|287.62|289.38|287.78|289.54|287.94|289.22|287.62|0
1643018500000|2022-01-24 10:01:40|289.69|288.09|289.38|287.78|289.69|288.09|289.38|287.78|0
1643018510000|2022-01-24 10:01:50|289.14|287.54|289.06|287.46|289.22|287.62|289.06|287.46|0
1643018520000|2022-01-24 10:02:00|288.9|287.3|289.3|287.7|289.3|287.7|288.9|287.3|0
1643018530000|2022-01-24 10:02:10|288.98|287.38|288.03|286.43|288.98|287.38|288.03|286.43|0
1643018540000|2022-01-24 10:02:20|288.5|286.9|288.66|287.06|288.66|287.06|288.5|286.9|0
1643018550000|2022-01-24 10:02:30|288.35|286.75|287.95|286.35|288.35|286.75|287.95|286.35|0
1643018560000|2022-01-24 10:02:40|287.71|286.11|287.87|286.27|287.87|286.27|287.71|286.11|0
1643018570000|2022-01-24 10:02:50|287.8|286.2|287.64|286.04|287.8|286.2|287.56|285.96|0
1643018580000|2022-01-24 10:03:00|287.8|286.2|287.64|286.04|287.95|286.35|287.64|286.04|0
1643018590000|2022-01-24 10:03:10|287.56|285.96|286.85|285.25|287.56|285.96|286.85|285.25|0
1643018600000|2022-01-24 10:03:20|286.92|285.32|286.53|284.93|286.92|285.32|286.53|284.93|0
1643018610000|2022-01-24 10:03:30|286.69|285.09|286.77|285.17|287.16|285.56|286.69|285.09|0
1643018620000|2022-01-24 10:03:40|286.61|285.01|286.85|285.25|287.16|285.56|286.61|285.01|0
1643018630000|2022-01-24 10:03:50|286.69|285.09|287.32|285.72|287.32|285.72|286.69|285.09|0
1643018640000|2022-01-24 10:04:00|287.55|285.95|286.92|285.32|287.55|285.95|286.92|285.32|0
1643018650000|2022-01-24 10:04:10|287.01|285.41|287.32|285.72|287.32|285.72|287.01|285.41|0
1643018660000|2022-01-24 10:04:20|287.71|286.11|287.64|286.04|287.79|286.19|287.64|286.04|0
1643018670000|2022-01-24 10:04:30|287.79|286.19|287.95|286.35|287.95|286.35|287.79|286.19|0
1643018680000|2022-01-24 10:04:40|288.11|286.51|288.27|286.67|288.43|286.83|288.11|286.51|0
1643018690000|2022-01-24 10:04:50|287.71|286.11|286.85|285.25|287.71|286.11|286.85|285.25|0
1643018700000|2022-01-24 10:05:00|287.32|285.72|287.64|286.04|287.64|286.04|287.32|285.72|0
1643018710000|2022-01-24 10:05:10|287.79|286.19|288.19|286.59|288.19|286.59|287.79|286.19|0
1643018720000|2022-01-24 10:05:20|288.11|286.51|287.87|286.27|288.11|286.51|287.87|286.27|0
1643018730000|2022-01-24 10:05:30|287.79|286.19|287.55|285.95|287.87|286.27|287.55|285.95|0
1643018740000|2022-01-24 10:05:40|287.32|285.72|287.32|285.72|287.4|285.8|287.32|285.72|0
1643018750000|2022-01-24 10:05:50|287|285.4|286.69|285.09|287|285.4|286.69|285.09|0
1643018760000|2022-01-24 10:06:00|286.85|285.25|286.06|284.46|286.85|285.25|286.06|284.46|0
1643018770000|2022-01-24 10:06:10|285.74|284.14|285.59|283.99|285.74|284.14|285.59|283.99|0
1643018780000|2022-01-24 10:06:20|285.11|283.51|285.35|283.75|285.66|284.06|285.11|283.51|0
1643018790000|2022-01-24 10:06:30|285.74|284.14|285.19|283.59|285.74|284.14|285.19|283.59|0
1643018800000|2022-01-24 10:06:40|284.88|283.28|285.11|283.51|285.11|283.51|284.8|283.2|0
1643018810000|2022-01-24 10:06:50|285.43|283.83|284.64|283.04|285.43|283.83|284.64|283.04|0
1643018820000|2022-01-24 10:07:00|284.8|283.2|284.87|283.27|284.87|283.27|284.64|283.04|0
1643018830000|2022-01-24 10:07:10|285.11|283.51|284.96|283.36|285.27|283.67|284.96|283.36|0
1643018840000|2022-01-24 10:07:20|284.87|283.27|284.8|283.2|284.96|283.36|284.8|283.2|0
1643018850000|2022-01-24 10:07:30|283.86|282.26|283.86|282.26|283.86|282.26|283.86|282.26|0
1643018860000|2022-01-24 10:07:40|283.93|282.33|283.86|282.26|283.93|282.33|283.15|281.55|0
1643018870000|2022-01-24 10:07:50|283.46|281.86|282.99|281.39|283.46|281.86|282.99|281.39|0
1643018880000|2022-01-24 10:08:00|283.15|281.55|283.39|281.79|283.39|281.79|283.15|281.55|0
1643018890000|2022-01-24 10:08:10|283.23|281.63|283.07|281.47|283.39|281.79|283.07|281.47|0
1643018900000|2022-01-24 10:08:20|283.15|281.55|283.15|281.55|283.15|281.55|282.92|281.32|0
1643018910000|2022-01-24 10:08:30|283.23|281.63|283.54|281.94|283.54|281.94|283.23|281.63|0
1643018920000|2022-01-24 10:08:40|283.39|281.79|283.07|281.47|283.39|281.79|282.92|281.32|0
1643018930000|2022-01-24 10:08:50|282.92|281.32|283.07|281.47|283.07|281.47|282.92|281.32|0
1643018940000|2022-01-24 10:09:00|282.99|281.39|283.07|281.47|283.07|281.47|282.92|281.32|0
1643018950000|2022-01-24 10:09:10|283.54|281.94|283.7|282.1|283.7|282.1|283.54|281.94|0
1643018960000|2022-01-24 10:09:20|283.54|281.94|283.54|281.94|283.7|282.1|283.54|281.94|0
1643018970000|2022-01-24 10:09:30|283.7|282.1|283.86|282.26|283.86|282.26|283.7|282.1|0
1643018980000|2022-01-24 10:09:40|282.92|281.32|282.83|281.23|282.92|281.32|282.83|281.23|0
1643018990000|2022-01-24 10:09:50|282.92|281.32|282.99|281.39|283.07|281.47|282.92|281.32|0
1643019000000|2022-01-24 10:10:00|283.23|281.63|281.98|280.38|283.23|281.63|281.98|280.38|0
1643019010000|2022-01-24 10:10:10|281.66|280.06|282.6|281|282.6|281|281.66|280.06|0
1643019020000|2022-01-24 10:10:20|282.76|281.16|282.45|280.85|282.76|281.16|282.13|280.53|0
1643019030000|2022-01-24 10:10:30|282.29|280.69|282.29|280.69|282.29|280.69|282.29|280.69|0
1643019040000|2022-01-24 10:10:40|282.45|280.85|282.29|280.69|282.45|280.85|282.13|280.53|0
1643019050000|2022-01-24 10:10:50|282.13|280.53|281.82|280.22|282.13|280.53|281.2|279.6|0
1643019060000|2022-01-24 10:11:00|282.13|280.53|281.66|280.06|282.13|280.53|281.66|280.06|0
1643019070000|2022-01-24 10:11:10|281.43|279.83|281.66|280.06|281.89|280.29|281.35|279.75|0
1643019080000|2022-01-24 10:11:20|281.98|280.38|281.82|280.22|281.98|280.38|281.82|280.22|0
1643019090000|2022-01-24 10:11:30|281.74|280.14|281.98|280.38|281.98|280.38|281.74|280.14|0
1643019100000|2022-01-24 10:11:40|281.89|280.29|281.58|279.98|281.89|280.29|281.58|279.98|0
1643019110000|2022-01-24 10:11:50|281.66|280.06|280.41|278.81|281.66|280.06|280.41|278.81|0
1643019120000|2022-01-24 10:12:00|280.57|278.97|280.41|278.81|281.04|279.44|280.41|278.81|0
1643019130000|2022-01-24 10:12:10|280.96|279.36|281.11|279.51|281.35|279.75|280.8|279.2|0
1643019140000|2022-01-24 10:12:20|280.88|279.28|280.73|279.13|280.88|279.28|280.57|278.97|0
1643019150000|2022-01-24 10:12:30|280.96|279.36|280.64|279.04|280.96|279.36|280.64|279.04|0
1643019160000|2022-01-24 10:12:40|280.57|278.97|280.41|278.81|280.57|278.97|280.18|278.58|0
1643019170000|2022-01-24 10:12:50|280.33|278.73|280.26|278.66|280.41|278.81|280.26|278.66|0
1643019180000|2022-01-24 10:13:00|280.41|278.81|280.41|278.81|280.41|278.81|280.33|278.73|0
1643019190000|2022-01-24 10:13:10|280.57|278.97|280.57|278.97|280.57|278.97|280.18|278.58|0
1643019200000|2022-01-24 10:13:20|280.41|278.81|280.02|278.42|280.41|278.81|279.95|278.35|0
1643019210000|2022-01-24 10:13:30|279.79|278.19|279.79|278.19|279.79|278.19|279.63|278.03|0
1643019220000|2022-01-24 10:13:40|280.02|278.42|279.63|278.03|280.02|278.42|279.63|278.03|0
1643019230000|2022-01-24 10:13:50|279.55|277.95|279.79|278.19|279.79|278.19|279.55|277.95|0
1643019240000|2022-01-24 10:14:00|279.95|278.35|279.79|278.19|279.95|278.35|279.79|278.19|0
1643019250000|2022-01-24 10:14:10|279.95|278.35|280.41|278.81|280.41|278.81|279.95|278.35|0
1643019260000|2022-01-24 10:14:20|279.63|278.03|279.17|277.57|279.63|278.03|279.17|277.57|0
1643019270000|2022-01-24 10:14:30|279.48|277.88|279.4|277.8|279.63|278.03|279.4|277.8|0
1643019280000|2022-01-24 10:14:40|279.48|277.88|280.02|278.42|280.18|278.58|279.48|277.88|0
1643019290000|2022-01-24 10:14:50|278.34|276.74|283.8|282.2|283.8|282.2|278.34|276.74|0
1643019300000|2022-01-24 10:15:00|283.64|282.04|283.25|281.65|283.64|282.04|283.25|281.65|0
1643019310000|2022-01-24 10:15:10|283.33|281.73|283.87|282.27|283.87|282.27|283.18|281.58|0
1643019320000|2022-01-24 10:15:20|283.95|282.35|283.02|281.42|283.95|282.35|283.02|281.42|0
1643019330000|2022-01-24 10:15:30|282.63|281.03|281.54|279.94|282.71|281.11|281.54|279.94|0
1643019340000|2022-01-24 10:15:40|281.93|280.33|282.87|281.27|282.87|281.27|281.93|280.33|0
1643019350000|2022-01-24 10:15:50|282|280.4|281.77|280.17|282|280.4|281.77|280.17|0
1643019360000|2022-01-24 10:16:00|281.62|280.02|282.16|280.56|282.16|280.56|281.62|280.02|0
1643019370000|2022-01-24 10:16:10|282.39|280.79|282.39|280.79|282.55|280.95|282.39|280.79|0
1643019380000|2022-01-24 10:16:20|282.55|280.95|282.71|281.11|282.71|281.11|282.55|280.95|0
1643019390000|2022-01-24 10:16:30|282.55|280.95|282.86|281.26|283.02|281.42|282.55|280.95|0
1643019400000|2022-01-24 10:16:40|283.02|281.42|282.24|280.64|283.02|281.42|282.24|280.64|0
1643019410000|2022-01-24 10:16:50|282.55|280.95|282.55|280.95|282.55|280.95|282.55|280.95|0
1643019420000|2022-01-24 10:17:00|282.7|281.1|282.86|281.26|282.86|281.26|282.55|280.95|0
1643019430000|2022-01-24 10:17:10|283.09|281.49|282.93|281.33|283.17|281.57|282.93|281.33|0
1643019440000|2022-01-24 10:17:20|283.09|281.49|282.7|281.1|283.09|281.49|282.7|281.1|0
1643019450000|2022-01-24 10:17:30|282.78|281.18|282.86|281.26|283.02|281.42|282.78|281.18|0
1643019460000|2022-01-24 10:17:40|282.7|281.1|282.62|281.02|282.7|281.1|282.62|281.02|0
1643019470000|2022-01-24 10:17:50|282.55|280.95|282.55|280.95|282.55|280.95|282.39|280.79|0
1643019480000|2022-01-24 10:18:00|282.7|281.1|282.78|281.18|282.78|281.18|282.7|281.1|0
1643019490000|2022-01-24 10:18:10|282.55|280.95|282.7|281.1|282.7|281.1|282.39|280.79|0
1643019500000|2022-01-24 10:18:20|282.47|280.87|282.31|280.71|282.47|280.87|282.31|280.71|0
1643019510000|2022-01-24 10:18:30|282.24|280.64|282|280.4|282.24|280.64|282|280.4|0
1643019520000|2022-01-24 10:18:40|281.77|280.17|280.69|279.09|281.77|280.17|280.69|279.09|0
1643019530000|2022-01-24 10:18:50|279.76|278.16|279.76|278.16|279.91|278.31|279.76|278.16|0
1643019540000|2022-01-24 10:19:00|280.07|278.47|280.07|278.47|280.14|278.54|280.07|278.47|0
1643019550000|2022-01-24 10:19:10|279.91|278.31|280.61|279.01|280.61|279.01|279.91|278.31|0
1643019560000|2022-01-24 10:19:20|280.53|278.93|279.91|278.31|280.53|278.93|279.91|278.31|0
1643019570000|2022-01-24 10:19:30|280.22|278.62|280.07|278.47|280.22|278.62|279.91|278.31|0
1643019580000|2022-01-24 10:19:40|280.6|279|280.69|279.09|280.69|279.09|280.53|278.93|0
1643019590000|2022-01-24 10:19:50|280.6|279|281.22|279.62|281.3|279.7|280.6|279|0
1643019600000|2022-01-24 10:20:00|280.99|279.39|280.22|278.62|280.99|279.39|280.07|278.47|0
1643019610000|2022-01-24 10:20:10|280.6|279|280.76|279.16|281.07|279.47|280.53|278.93|0
1643019620000|2022-01-24 10:20:20|280.53|278.93|281.84|280.24|281.84|280.24|280.53|278.93|0
1643019630000|2022-01-24 10:20:30|282.55|280.95|283.09|281.49|283.17|281.57|282.55|280.95|0
1643019640000|2022-01-24 10:20:40|282.86|281.26|282.78|281.18|283.01|281.41|282.78|281.18|0
1643019650000|2022-01-24 10:20:50|283.01|281.41|282.7|281.1|283.01|281.41|282.7|281.1|0
1643019660000|2022-01-24 10:21:00|282.86|281.26|282.23|280.63|282.86|281.26|282.23|280.63|0
1643019670000|2022-01-24 10:21:10|282.62|281.02|282.55|280.95|282.7|281.1|282.31|280.71|0
1643019680000|2022-01-24 10:21:20|282.46|280.86|282.08|280.48|282.46|280.86|282.08|280.48|0
1643019690000|2022-01-24 10:21:30|282.23|280.63|282.46|280.86|282.46|280.86|282.23|280.63|0
1643019700000|2022-01-24 10:21:40|282.62|281.02|282.55|280.95|282.62|281.02|282.39|280.79|0
1643019710000|2022-01-24 10:21:50|282.08|280.48|281.77|280.17|282.23|280.63|281.77|280.17|0
1643019720000|2022-01-24 10:22:00|281.92|280.32|281.77|280.17|282.08|280.48|281.77|280.17|0
1643019730000|2022-01-24 10:22:10|281.92|280.32|281.46|279.86|281.92|280.32|281.15|279.55|0
1643019740000|2022-01-24 10:22:20|281.53|279.93|281.3|279.7|281.53|279.93|281.3|279.7|0
1643019750000|2022-01-24 10:22:30|280.84|279.24|280.84|279.24|280.91|279.31|280.76|279.16|0
1643019760000|2022-01-24 10:22:40|280.76|279.16|280.22|278.62|280.76|279.16|280.22|278.62|0
1643019770000|2022-01-24 10:22:50|280.37|278.77|280.45|278.85|280.45|278.85|280.29|278.69|0
1643019780000|2022-01-24 10:23:00|280.37|278.77|280.45|278.85|280.45|278.85|280.14|278.54|0
1643019790000|2022-01-24 10:23:10|280.76|279.16|280.84|279.24|280.99|279.39|280.76|279.16|0
1643019800000|2022-01-24 10:23:20|280.99|279.39|280.68|279.08|281.22|279.62|280.68|279.08|0
1643019810000|2022-01-24 10:23:30|280.53|278.93|279.6|278|280.53|278.93|279.6|278|0
1643019820000|2022-01-24 10:23:40|279.83|278.23|279.6|278|279.91|278.31|279.6|278|0
1643019830000|2022-01-24 10:23:50|279.75|278.15|280.06|278.46|280.22|278.62|279.75|278.15|0
1643019840000|2022-01-24 10:24:00|280.14|278.54|280.14|278.54|280.14|278.54|280.06|278.46|0
1643019850000|2022-01-24 10:24:10|280.22|278.62|279.75|278.15|280.22|278.62|279.75|278.15|0
1643019860000|2022-01-24 10:24:20|277.29|275.69|278.05|276.45|278.05|276.45|277.29|275.69|0
1643019870000|2022-01-24 10:24:30|278.36|276.76|277.9|276.3|278.36|276.76|277.9|276.3|0
1643019880000|2022-01-24 10:24:40|277.59|275.99|276.98|275.38|277.59|275.99|276.67|275.07|0
1643019890000|2022-01-24 10:24:50|276.36|274.76|275.82|274.22|276.36|274.76|275.75|274.15|0
1643019900000|2022-01-24 10:25:00|275.98|274.38|276.74|275.14|276.74|275.14|275.98|274.38|0
1643019910000|2022-01-24 10:25:10|276.98|275.38|277.36|275.76|277.97|276.37|276.98|275.38|0
1643019920000|2022-01-24 10:25:20|276.98|275.38|276.98|275.38|277.13|275.53|276.98|275.38|0
1643019930000|2022-01-24 10:25:30|277.44|275.84|277.59|275.99|277.75|276.15|277.44|275.84|0
1643019940000|2022-01-24 10:25:40|277.9|276.3|277.59|275.99|277.9|276.3|277.59|275.99|0
1643019950000|2022-01-24 10:25:50|277.75|276.15|277.28|275.68|277.75|276.15|277.28|275.68|0
1643019960000|2022-01-24 10:26:00|277.44|275.84|277.82|276.22|277.82|276.22|277.44|275.84|0
1643019970000|2022-01-24 10:26:10|278.21|276.61|278.13|276.53|278.21|276.61|278.13|276.53|0
1643019980000|2022-01-24 10:26:20|278.05|276.45|277.28|275.68|278.05|276.45|277.28|275.68|0
1643019990000|2022-01-24 10:26:30|277.05|275.45|276.13|274.53|277.05|275.45|276.13|274.53|0
1643020000000|2022-01-24 10:26:40|276.51|274.91|276.67|275.07|276.67|275.07|276.43|274.83|0
1643020010000|2022-01-24 10:26:50|276.36|274.76|276.82|275.22|276.82|275.22|276.36|274.76|0
1643020020000|2022-01-24 10:27:00|277.13|275.53|276.9|275.3|277.13|275.53|276.67|275.07|0
1643020030000|2022-01-24 10:27:10|276.97|275.37|276.51|274.91|276.97|275.37|276.36|274.76|0
1643020040000|2022-01-24 10:27:20|276.21|274.61|277.05|275.45|277.05|275.45|276.21|274.61|0
1643020050000|2022-01-24 10:27:30|276.97|275.37|276.36|274.76|276.97|275.37|276.36|274.76|0
1643020060000|2022-01-24 10:27:40|276.28|274.68|275.59|273.99|276.28|274.68|275.59|273.99|0
1643020070000|2022-01-24 10:27:50|275.44|273.84|275.44|273.84|275.9|274.3|275.44|273.84|0
1643020080000|2022-01-24 10:28:00|275.36|273.76|276.05|274.45|276.05|274.45|275.29|273.69|0
1643020090000|2022-01-24 10:28:10|275.75|274.15|275.28|273.68|275.75|274.15|275.28|273.68|0
1643020100000|2022-01-24 10:28:20|275.67|274.07|274.98|273.38|275.67|274.07|274.98|273.38|0
1643020110000|2022-01-24 10:28:30|275.13|273.53|275.05|273.45|275.2|273.6|275.05|273.45|0
1643020120000|2022-01-24 10:28:40|275.13|273.53|274.82|273.22|275.44|273.84|274.82|273.22|0
1643020130000|2022-01-24 10:28:50|274.98|273.38|274.98|273.38|275.13|273.53|274.98|273.38|0
1643020140000|2022-01-24 10:29:00|275.05|273.45|275.9|274.3|275.9|274.3|275.05|273.45|0
1643020150000|2022-01-24 10:29:10|276.2|274.6|276.67|275.07|276.67|275.07|276.2|274.6|0
1643020160000|2022-01-24 10:29:20|276.2|274.6|276.2|274.6|276.2|274.6|276.2|274.6|0
1643020170000|2022-01-24 10:29:30|276.05|274.45|275.28|273.68|276.05|274.45|275.28|273.68|0
1643020180000|2022-01-24 10:29:40|274.98|273.38|274.82|273.22|275.13|273.53|274.82|273.22|0
1643020190000|2022-01-24 10:29:50|274.98|273.38|275.28|273.68|275.28|273.68|274.98|273.38|0
1643020200000|2022-01-24 10:30:00|275.13|273.53|275.13|273.53|275.28|273.68|275.13|273.53|0
1643020210000|2022-01-24 10:30:10|275.44|273.84|275.28|273.68|275.44|273.84|275.28|273.68|0
1643020220000|2022-01-24 10:30:20|275.44|273.84|276.58|274.98|276.58|274.98|275.44|273.84|0
1643020230000|2022-01-24 10:30:30|276.51|274.91|276.66|275.06|276.66|275.06|276.36|274.76|0
1643020240000|2022-01-24 10:30:40|276.82|275.22|276.82|275.22|276.82|275.22|276.66|275.06|0
1643020250000|2022-01-24 10:30:50|277.13|275.53|277.05|275.45|277.13|275.53|276.89|275.29|0
1643020260000|2022-01-24 10:31:00|276.66|275.06|276.66|275.06|276.97|275.37|276.66|275.06|0
1643020270000|2022-01-24 10:31:10|276.05|274.45|274.98|273.38|276.05|274.45|274.98|273.38|0
1643020280000|2022-01-24 10:31:20|275.13|273.53|274.82|273.22|275.13|273.53|274.74|273.14|0
1643020290000|2022-01-24 10:31:30|274.67|273.07|274.67|273.07|274.67|273.07|273.37|271.77|0
1643020300000|2022-01-24 10:31:40|274.98|273.38|275.74|274.14|275.74|274.14|274.98|273.38|0
1643020310000|2022-01-24 10:31:50|275.66|274.06|275.59|273.99|275.66|274.06|275.59|273.99|0
1643020320000|2022-01-24 10:32:00|275.74|274.14|276.74|275.14|276.74|275.14|275.74|274.14|0
1643020330000|2022-01-24 10:32:10|276.66|275.06|278.36|276.76|278.36|276.76|276.66|275.06|0
1643020340000|2022-01-24 10:32:20|277.74|276.14|277.74|276.14|277.74|276.14|277.59|275.99|0
1643020350000|2022-01-24 10:32:30|277.89|276.29|278.05|276.45|278.05|276.45|277.89|276.29|0
1643020360000|2022-01-24 10:32:40|278.12|276.52|278.36|276.76|278.36|276.76|278.12|276.52|0
1643020370000|2022-01-24 10:32:50|278.05|276.45|278.36|276.76|278.36|276.76|278.05|276.45|0
1643020380000|2022-01-24 10:33:00|278.2|276.6|278.36|276.76|278.36|276.76|278.2|276.6|0
1643020390000|2022-01-24 10:33:10|278.66|277.06|278.82|277.22|278.97|277.37|278.51|276.91|0
1643020400000|2022-01-24 10:33:20|278.66|277.06|278.66|277.06|278.66|277.06|278.51|276.91|0
1643020410000|2022-01-24 10:33:30|278.36|276.76|278.2|276.6|278.36|276.76|278.12|276.52|0
1643020420000|2022-01-24 10:33:40|277.89|276.29|278.2|276.6|278.2|276.6|277.89|276.29|0
1643020430000|2022-01-24 10:33:50|278.51|276.91|278.82|277.22|278.82|277.22|278.51|276.91|0
1643020440000|2022-01-24 10:34:00|278.97|277.37|278.66|277.06|278.97|277.37|278.66|277.06|0
1643020450000|2022-01-24 10:34:10|278.51|276.91|278.97|277.37|279.13|277.53|278.51|276.91|0
1643020460000|2022-01-24 10:34:20|279.13|277.53|278.82|277.22|279.13|277.53|278.82|277.22|0
1643020470000|2022-01-24 10:34:30|279.05|277.45|278.35|276.75|279.05|277.45|278.35|276.75|0
1643020480000|2022-01-24 10:34:40|278.2|276.6|276.81|275.21|278.2|276.6|276.81|275.21|0
1643020490000|2022-01-24 10:34:50|276.89|275.29|277.12|275.52|277.12|275.52|276.81|275.21|0
1643020500000|2022-01-24 10:35:00|277.28|275.68|277.43|275.83|277.43|275.83|277.28|275.68|0
1643020510000|2022-01-24 10:35:10|277.28|275.68|277.28|275.68|277.28|275.68|277.28|275.68|0
1643020520000|2022-01-24 10:35:20|277.12|275.52|276.81|275.21|277.12|275.52|276.81|275.21|0
1643020530000|2022-01-24 10:35:30|277.12|275.52|276.2|274.6|277.12|275.52|276.2|274.6|0
1643020540000|2022-01-24 10:35:40|276.35|274.75|276.05|274.45|276.35|274.75|276.05|274.45|0
1643020550000|2022-01-24 10:35:50|276.2|274.6|276.35|274.75|276.51|274.91|276.2|274.6|0
1643020560000|2022-01-24 10:36:00|276.05|274.45|276.12|274.52|276.35|274.75|276.05|274.45|0
1643020570000|2022-01-24 10:36:10|276.05|274.45|276.89|275.29|277.04|275.44|276.05|274.45|0
1643020580000|2022-01-24 10:36:20|276.81|275.21|276.89|275.29|276.89|275.29|276.81|275.21|0
1643020590000|2022-01-24 10:36:30|276.97|275.37|277.43|275.83|277.43|275.83|276.97|275.37|0
1643020600000|2022-01-24 10:36:40|277.58|275.98|277.58|275.98|277.74|276.14|277.58|275.98|0
1643020610000|2022-01-24 10:36:50|277.74|276.14|277.89|276.29|278.04|276.44|277.74|276.14|0
1643020620000|2022-01-24 10:37:00|277.96|276.36|277.43|275.83|277.96|276.36|277.04|275.44|0
1643020630000|2022-01-24 10:37:10|277.27|275.67|277.43|275.83|277.43|275.83|277.27|275.67|0
1643020640000|2022-01-24 10:37:20|276.97|275.37|276.5|274.9|276.97|275.37|276.35|274.75|0
1643020650000|2022-01-24 10:37:30|277.12|275.52|276.97|275.37|277.12|275.52|276.97|275.37|0
1643020660000|2022-01-24 10:37:40|276.89|275.29|277.27|275.67|277.27|275.67|276.89|275.29|0
1643020670000|2022-01-24 10:37:50|277.19|275.59|277.43|275.83|277.43|275.83|277.19|275.59|0
1643020680000|2022-01-24 10:38:00|277.58|275.98|277.04|275.44|277.58|275.98|277.04|275.44|0
1643020690000|2022-01-24 10:38:10|276.73|275.13|276.5|274.9|276.73|275.13|276.5|274.9|0
1643020700000|2022-01-24 10:38:20|276.66|275.06|277.19|275.59|277.19|275.59|276.66|275.06|0
1643020710000|2022-01-24 10:38:30|277.04|275.44|276.66|275.06|277.04|275.44|276.66|275.06|0
1643020720000|2022-01-24 10:38:40|276.04|274.44|275.89|274.29|276.04|274.44|275.89|274.29|0
1643020730000|2022-01-24 10:38:50|275.58|273.98|276.35|274.75|276.35|274.75|275.58|273.98|0
1643020740000|2022-01-24 10:39:00|276.5|274.9|276.96|275.36|276.96|275.36|276.5|274.9|0
1643020750000|2022-01-24 10:39:10|277.12|275.52|276.88|275.28|277.12|275.52|276.58|274.98|0
1643020760000|2022-01-24 10:39:20|276.66|275.06|276.42|274.82|276.66|275.06|276.42|274.82|0
1643020770000|2022-01-24 10:39:30|276.81|275.21|276.96|275.36|277.12|275.52|276.81|275.21|0
1643020780000|2022-01-24 10:39:40|277.19|275.59|276.66|275.06|277.19|275.59|276.66|275.06|0
1643020790000|2022-01-24 10:39:50|276.42|274.82|276.2|274.6|276.42|274.82|276.2|274.6|0
1643020800000|2022-01-24 10:40:00|276.04|274.44|276.42|274.82|276.42|274.82|276.04|274.44|0
1643020810000|2022-01-24 10:40:10|276.35|274.75|276.81|275.21|276.81|275.21|276.35|274.75|0
1643020820000|2022-01-24 10:40:20|276.96|275.36|276.96|275.36|277.12|275.52|276.96|275.36|0
1643020830000|2022-01-24 10:40:30|277.04|275.44|276.81|275.21|277.12|275.52|276.81|275.21|0
1643020840000|2022-01-24 10:40:40|275.96|274.36|275.65|274.05|276.04|274.44|275.65|274.05|0
1643020850000|2022-01-24 10:40:50|275.58|273.98|275.27|273.67|275.58|273.98|275.04|273.44|0
1643020860000|2022-01-24 10:41:00|275.58|273.98|275.73|274.13|275.89|274.29|275.58|273.98|0
1643020870000|2022-01-24 10:41:10|275.27|273.67|275.43|273.83|275.43|273.83|275.27|273.67|0
1643020880000|2022-01-24 10:41:20|275.35|273.75|274.51|272.91|275.35|273.75|274.51|272.91|0
1643020890000|2022-01-24 10:41:30|274.2|272.6|274.81|273.21|274.81|273.21|274.2|272.6|0
1643020900000|2022-01-24 10:41:40|274.97|273.37|274.81|273.21|274.97|273.37|274.81|273.21|0
1643020910000|2022-01-24 10:41:50|274.51|272.91|274.2|272.6|274.51|272.91|274.2|272.6|0
1643020920000|2022-01-24 10:42:00|274.51|272.91|274.51|272.91|274.51|272.91|274.2|272.6|0
1643020930000|2022-01-24 10:42:10|274.97|273.37|274.66|273.06|274.97|273.37|274.51|272.91|0
1643020940000|2022-01-24 10:42:20|274.51|272.91|274.35|272.75|274.58|272.98|274.35|272.75|0
1643020950000|2022-01-24 10:42:30|274.2|272.6|273.89|272.29|274.35|272.75|273.89|272.29|0
1643020960000|2022-01-24 10:42:40|273.97|272.37|273.44|271.84|274.2|272.6|273.44|271.84|0
1643020970000|2022-01-24 10:42:50|273.66|272.06|271.45|269.85|274.05|272.45|271.45|269.85|0
1643020980000|2022-01-24 10:43:00|271|269.4|271.45|269.85|271.61|270.01|270.69|269.09|0
1643020990000|2022-01-24 10:43:10|271.15|269.55|270.46|268.86|271.15|269.55|270.46|268.86|0
1643021000000|2022-01-24 10:43:20|270.09|268.49|270.31|268.71|270.39|268.79|270.09|268.49|0
1643021010000|2022-01-24 10:43:30|269.63|268.03|269.02|267.42|269.78|268.18|269.02|267.42|0
1643021020000|2022-01-24 10:43:40|269.55|267.95|270.39|268.79|270.39|268.79|269.33|267.73|0
1643021030000|2022-01-24 10:43:50|270.92|269.32|270.01|268.41|270.92|269.32|270.01|268.41|0
1643021040000|2022-01-24 10:44:00|270.54|268.94|271.15|269.55|271.15|269.55|270.24|268.64|0
1643021050000|2022-01-24 10:44:10|271.07|269.47|271|269.4|271.07|269.47|270.84|269.24|0
1643021060000|2022-01-24 10:44:20|271.3|269.7|271.83|270.23|271.91|270.31|271.3|269.7|0
1643021070000|2022-01-24 10:44:30|271.91|270.31|271.6|270|271.91|270.31|271.6|270|0
1643021080000|2022-01-24 10:44:40|271.15|269.55|270.61|269.01|271.15|269.55|270.61|269.01|0
1643021090000|2022-01-24 10:44:50|270.84|269.24|271|269.4|271|269.4|270.84|269.24|0
1643021100000|2022-01-24 10:45:00|271.15|269.55|271.83|270.23|271.83|270.23|271.15|269.55|0
1643021110000|2022-01-24 10:45:10|271.91|270.31|272.37|270.77|272.37|270.77|271.91|270.31|0
1643021120000|2022-01-24 10:45:20|272.44|270.84|272.74|271.14|272.74|271.14|272.37|270.77|0
1643021130000|2022-01-24 10:45:30|272.9|271.3|272.67|271.07|272.98|271.38|272.67|271.07|0
1643021140000|2022-01-24 10:45:40|272.98|271.38|272.52|270.92|273.13|271.53|272.29|270.69|0
1643021150000|2022-01-24 10:45:50|272.67|271.07|272.74|271.14|272.74|271.14|272.52|270.92|0
1643021160000|2022-01-24 10:46:00|272.52|270.92|272.59|270.99|272.59|270.99|272.29|270.69|0
1643021170000|2022-01-24 10:46:10|272.36|270.76|272.21|270.61|272.36|270.76|272.13|270.53|0
1643021180000|2022-01-24 10:46:20|272.13|270.53|272.21|270.61|272.21|270.61|271.91|270.31|0
1643021190000|2022-01-24 10:46:30|272.28|270.68|271.91|270.31|272.28|270.68|271.91|270.31|0
1643021200000|2022-01-24 10:46:40|272.21|270.61|272.21|270.61|272.52|270.92|272.21|270.61|0
1643021210000|2022-01-24 10:46:50|272.44|270.84|272.97|271.37|272.97|271.37|272.44|270.84|0
1643021220000|2022-01-24 10:47:00|272.89|271.29|273.58|271.98|273.58|271.98|272.89|271.29|0
1643021230000|2022-01-24 10:47:10|274.2|272.6|274.35|272.75|274.35|272.75|274.2|272.6|0
1643021240000|2022-01-24 10:47:20|274.2|272.6|274.27|272.67|274.35|272.75|274.2|272.6|0
1643021250000|2022-01-24 10:47:30|274.04|272.44|273.58|271.98|274.04|272.44|273.58|271.98|0
1643021260000|2022-01-24 10:47:40|273.28|271.68|273.13|271.53|273.28|271.68|273.13|271.53|0
1643021270000|2022-01-24 10:47:50|272.97|271.37|272.52|270.92|272.97|271.37|272.52|270.92|0
1643021280000|2022-01-24 10:48:00|272.44|270.84|272.06|270.46|272.44|270.84|272.06|270.46|0
1643021290000|2022-01-24 10:48:10|271.91|270.31|271.3|269.7|271.91|270.31|271.3|269.7|0
1643021300000|2022-01-24 10:48:20|270.99|269.39|271.3|269.7|271.45|269.85|270.99|269.39|0
1643021310000|2022-01-24 10:48:30|270.84|269.24|271.22|269.62|271.45|269.85|270.84|269.24|0
1643021320000|2022-01-24 10:48:40|271.14|269.54|270.99|269.39|271.14|269.54|270.84|269.24|0
1643021330000|2022-01-24 10:48:50|271.14|269.54|270.84|269.24|271.3|269.7|270.84|269.24|0
1643021340000|2022-01-24 10:49:00|270.69|269.09|270.76|269.16|270.76|269.16|270.54|268.94|0
1643021350000|2022-01-24 10:49:10|270.69|269.09|270|268.4|270.69|269.09|270|268.4|0
1643021360000|2022-01-24 10:49:20|269.93|268.33|270.69|269.09|270.69|269.09|269.93|268.33|0
1643021370000|2022-01-24 10:49:30|271.14|269.54|271.3|269.7|271.3|269.7|270.99|269.39|0
1643021380000|2022-01-24 10:49:40|271.6|270|271.75|270.15|271.83|270.23|271.6|270|0
1643021390000|2022-01-24 10:49:50|271.45|269.85|271.6|270|271.6|270|271.45|269.85|0
1643021400000|2022-01-24 10:50:00|272.06|270.46|270.53|268.93|272.06|270.46|270.53|268.93|0
1643021410000|2022-01-24 10:50:10|270.99|269.39|271.6|270|271.6|270|270.99|269.39|0
1643021420000|2022-01-24 10:50:20|271.45|269.85|271.06|269.46|271.45|269.85|271.06|269.46|0
1643021430000|2022-01-24 10:50:30|270.99|269.39|271.45|269.85|271.45|269.85|270.69|269.09|0
1643021440000|2022-01-24 10:50:40|271.37|269.77|272.21|270.61|272.21|270.61|271.37|269.77|0
1643021450000|2022-01-24 10:50:50|272.06|270.46|271.9|270.3|272.06|270.46|271.82|270.22|0
1643021460000|2022-01-24 10:51:00|271.75|270.15|271.6|270|271.75|270.15|271.6|270|0
1643021470000|2022-01-24 10:51:10|271.22|269.62|271.6|270|271.6|270|271.22|269.62|0
1643021480000|2022-01-24 10:51:20|271.29|269.69|270.53|268.93|271.29|269.69|270.53|268.93|0
1643021490000|2022-01-24 10:51:30|270.23|268.63|270.3|268.7|270.38|268.78|270.23|268.63|0
1643021500000|2022-01-24 10:51:40|270.69|269.09|270.76|269.16|270.76|269.16|270.45|268.85|0
1643021510000|2022-01-24 10:51:50|270.53|268.93|270.53|268.93|270.61|269.01|270.38|268.78|0
1643021520000|2022-01-24 10:52:00|270.38|268.78|270.23|268.63|270.38|268.78|270.23|268.63|0
1643021530000|2022-01-24 10:52:10|270.53|268.93|270.53|268.93|270.69|269.09|270.23|268.63|0
1643021540000|2022-01-24 10:52:20|270.38|268.78|270.53|268.93|270.53|268.93|270.15|268.55|0
1643021550000|2022-01-24 10:52:30|270.76|269.16|271.45|269.85|271.45|269.85|270.68|269.08|0
1643021560000|2022-01-24 10:52:40|271.29|269.69|270.99|269.39|271.29|269.69|270.99|269.39|0
1643021570000|2022-01-24 10:52:50|270.84|269.24|271.82|270.22|271.82|270.22|270.68|269.08|0
1643021580000|2022-01-24 10:53:00|272.36|270.76|272.43|270.83|272.66|271.06|272.36|270.76|0
1643021590000|2022-01-24 10:53:10|272.05|270.45|272.21|270.61|272.36|270.76|272.05|270.45|0
1643021600000|2022-01-24 10:53:20|271.9|270.3|272.58|270.98|272.58|270.98|271.9|270.3|0
1643021610000|2022-01-24 10:53:30|272.82|271.22|273.27|271.67|273.27|271.67|272.82|271.22|0
1643021620000|2022-01-24 10:53:40|273.12|271.52|272.66|271.06|273.12|271.52|272.66|271.06|0
1643021640000|2022-01-24 10:54:00|272.36|270.76|271.75|270.15|272.36|270.76|271.75|270.15|0
1643021650000|2022-01-24 10:54:10|271.82|270.22|271.9|270.3|271.9|270.3|271.75|270.15|0
1643021660000|2022-01-24 10:54:20|272.05|270.45|271.44|269.84|272.05|270.45|271.44|269.84|0
1643021670000|2022-01-24 10:54:30|272.36|270.76|272.81|271.21|272.81|271.21|272.36|270.76|0
1643021680000|2022-01-24 10:54:40|272.97|271.37|272.58|270.98|272.97|271.37|272.58|270.98|0
1643021690000|2022-01-24 10:54:50|272.74|271.14|272.97|271.37|272.97|271.37|272.36|270.76|0
1643021700000|2022-01-24 10:55:00|272.66|271.06|272.73|271.13|272.73|271.13|272.36|270.76|0
1643021710000|2022-01-24 10:55:10|272.66|271.06|272.97|271.37|272.97|271.37|272.66|271.06|0
1643021720000|2022-01-24 10:55:20|273.27|271.67|273.88|272.28|273.88|272.28|273.27|271.67|0
1643021730000|2022-01-24 10:55:30|274.49|272.89|274.42|272.82|274.49|272.89|274.34|272.74|0
1643021740000|2022-01-24 10:55:40|274.57|272.97|274.49|272.89|274.65|273.05|274.49|272.89|0
1643021750000|2022-01-24 10:55:50|274.95|273.35|274.95|273.35|274.95|273.35|274.8|273.2|0
1643021760000|2022-01-24 10:56:00|275.03|273.43|276.03|274.43|276.03|274.43|275.03|273.43|0
1643021770000|2022-01-24 10:56:10|275.87|274.27|274.66|273.06|275.87|274.27|274.66|273.06|0
1643021780000|2022-01-24 10:56:20|278.98|277.38|279.29|277.69|279.44|277.84|278.98|277.38|0
1643021790000|2022-01-24 10:56:30|279.52|277.92|279.52|277.92|279.52|277.92|279.29|277.69|0
1643021800000|2022-01-24 10:56:40|277.4|275.8|277.4|275.8|277.4|275.8|277.4|275.8|0
1643021810000|2022-01-24 10:56:50|277.86|276.26|277.86|276.26|277.86|276.26|277.78|276.18|0
1643021820000|2022-01-24 10:57:00|277.63|276.03|276.78|275.18|277.63|276.03|276.78|275.18|0
1643021830000|2022-01-24 10:57:10|276.48|274.88|276.48|274.88|276.48|274.88|276.4|274.8|0
1643021840000|2022-01-24 10:57:20|276.86|275.26|276.55|274.95|276.86|275.26|276.55|274.95|0
1643021850000|2022-01-24 10:57:30|276.48|274.88|276.02|274.42|276.48|274.88|276.02|274.42|0
1643021860000|2022-01-24 10:57:40|275.87|274.27|276.32|274.72|276.32|274.72|275.87|274.27|0
1643021870000|2022-01-24 10:57:50|276.48|274.88|276.78|275.18|276.78|275.18|276.32|274.72|0
1643021880000|2022-01-24 10:58:00|276.4|274.8|276.32|274.72|276.4|274.8|276.32|274.72|0
1643021890000|2022-01-24 10:58:10|276.55|274.95|275.56|273.96|276.55|274.95|275.56|273.96|0
1643021900000|2022-01-24 10:58:20|275.78|274.18|275.86|274.26|276.32|274.72|275.78|274.18|0
1643021910000|2022-01-24 10:58:30|275.94|274.34|275.41|273.81|276.02|274.42|275.41|273.81|0
1643021920000|2022-01-24 10:58:40|275.25|273.65|275.63|274.03|275.71|274.11|275.25|273.65|0
1643021930000|2022-01-24 10:58:50|275.86|274.26|276.17|274.57|276.17|274.57|275.86|274.26|0
1643021940000|2022-01-24 10:59:00|276.24|274.64|276.32|274.72|276.4|274.8|276.24|274.64|0
1643021950000|2022-01-24 10:59:10|276.4|274.8|276.63|275.03|276.63|275.03|276.4|274.8|0
1643021960000|2022-01-24 10:59:20|276.55|274.95|276.78|275.18|276.78|275.18|276.55|274.95|0
1643021970000|2022-01-24 10:59:30|277.09|275.49|277.4|275.8|277.4|275.8|277.09|275.49|0
1643021980000|2022-01-24 10:59:40|277.47|275.87|277.55|275.95|277.86|276.26|277.47|275.87|0
1643021990000|2022-01-24 10:59:50|277.7|276.1|277.7|276.1|277.86|276.26|277.7|276.1|0
1643022000000|2022-01-24 11:00:00|277.86|276.26|277.47|275.87|277.86|276.26|277.47|275.87|0
1643022010000|2022-01-24 11:00:10|277.7|276.1|277.86|276.26|277.86|276.26|277.55|275.95|0
1643022020000|2022-01-24 11:00:20|278.47|276.87|278.16|276.56|278.47|276.87|278.01|276.41|0
1643022030000|2022-01-24 11:00:30|278.32|276.72|278.01|276.41|278.32|276.72|278.01|276.41|0
1643022040000|2022-01-24 11:00:40|277.86|276.26|277.7|276.1|277.93|276.33|277.7|276.1|0
1643022050000|2022-01-24 11:00:50|277.55|275.95|278.01|276.41|278.01|276.41|277.55|275.95|0
1643022060000|2022-01-24 11:01:00|277.86|276.26|278.01|276.41|278.01|276.41|277.55|275.95|0
1643022070000|2022-01-24 11:01:10|277.86|276.26|278.16|276.56|278.16|276.56|277.7|276.1|0
1643022080000|2022-01-24 11:01:20|278.62|277.02|278.47|276.87|278.93|277.33|278.47|276.87|0
1643022090000|2022-01-24 11:01:30|278.7|277.1|278.78|277.18|278.93|277.33|278.7|277.1|0
1643022100000|2022-01-24 11:01:40|279.01|277.41|279.24|277.64|279.24|277.64|278.93|277.33|0
1643022110000|2022-01-24 11:01:50|279.39|277.79|279.39|277.79|279.39|277.79|279.24|277.64|0
1643022120000|2022-01-24 11:02:00|279.55|277.95|279.7|278.1|279.7|278.1|279.55|277.95|0
1643022130000|2022-01-24 11:02:10|279.24|277.64|278.93|277.33|279.24|277.64|278.78|277.18|0
1643022140000|2022-01-24 11:02:20|278.78|277.18|279.09|277.49|279.09|277.49|278.78|277.18|0
1643022150000|2022-01-24 11:02:30|278.78|277.18|278.78|277.18|278.78|277.18|278.62|277.02|0
1643022160000|2022-01-24 11:02:40|278.62|277.02|278.78|277.18|278.85|277.25|278.47|276.87|0
1643022170000|2022-01-24 11:02:50|278.32|276.72|278.32|276.72|278.47|276.87|278.32|276.72|0
1643022180000|2022-01-24 11:03:00|278.16|276.56|278.7|277.1|278.7|277.1|278.16|276.56|0
1643022190000|2022-01-24 11:03:10|278.32|276.72|278.62|277.02|278.78|277.18|278.32|276.72|0
1643022200000|2022-01-24 11:03:20|278.47|276.87|278.47|276.87|278.85|277.25|278.47|276.87|0
1643022210000|2022-01-24 11:03:30|278.62|277.02|278.62|277.02|278.93|277.33|278.54|276.94|0
1643022220000|2022-01-24 11:03:40|278.78|277.18|278.08|276.48|278.78|277.18|278.01|276.41|0
1643022230000|2022-01-24 11:03:50|278.01|276.41|277.93|276.33|278.01|276.41|277.85|276.25|0
1643022240000|2022-01-24 11:04:00|278.08|276.48|277.09|275.49|278.08|276.48|277.09|275.49|0
1643022250000|2022-01-24 11:04:10|277.55|275.95|277.55|275.95|277.55|275.95|277.24|275.64|0
1643022260000|2022-01-24 11:04:20|277.09|275.49|276.63|275.03|277.09|275.49|276.63|275.03|0
1643022270000|2022-01-24 11:04:30|276.47|274.87|276.93|275.33|276.93|275.33|276.47|274.87|0
1643022280000|2022-01-24 11:04:40|277.09|275.49|277.16|275.56|277.16|275.56|277.08|275.48|0
1643022290000|2022-01-24 11:04:50|277.55|275.95|277.85|276.25|278.16|276.56|277.55|275.95|0
1643022300000|2022-01-24 11:05:00|277.77|276.17|278.16|276.56|278.16|276.56|277.77|276.17|0
1643022310000|2022-01-24 11:05:10|277.93|276.33|278.01|276.41|278.23|276.63|277.93|276.33|0
1643022320000|2022-01-24 11:05:20|278.16|276.56|279.24|277.64|279.24|277.64|278.16|276.56|0
1643022330000|2022-01-24 11:05:30|279.31|277.71|280.32|278.72|280.32|278.72|279.31|277.71|0
1643022340000|2022-01-24 11:05:40|280.16|278.56|280.32|278.72|280.32|278.72|280.16|278.56|0
1643022350000|2022-01-24 11:05:50|280.47|278.87|280.32|278.72|280.47|278.87|280.32|278.72|0
1643022360000|2022-01-24 11:06:00|280.01|278.41|279.7|278.1|280.01|278.41|279.54|277.94|0
1643022370000|2022-01-24 11:06:10|279.85|278.25|279.54|277.94|279.85|278.25|279.54|277.94|0
1643022380000|2022-01-24 11:06:20|279.62|278.02|280.01|278.41|280.08|278.48|279.54|277.94|0
1643022390000|2022-01-24 11:06:30|279.85|278.25|280.24|278.64|280.32|278.72|279.77|278.17|0
1643022400000|2022-01-24 11:06:40|280.16|278.56|280.16|278.56|280.24|278.64|280.16|278.56|0
1643022410000|2022-01-24 11:06:50|280.32|278.72|280.39|278.79|280.47|278.87|280.23|278.63|0
1643022420000|2022-01-24 11:07:00|280.47|278.87|280.62|279.02|280.62|279.02|280.39|278.79|0
1643022430000|2022-01-24 11:07:10|280.93|279.33|282.02|280.42|282.02|280.42|280.93|279.33|0
1643022440000|2022-01-24 11:07:20|282.09|280.49|281.93|280.33|282.09|280.49|281.93|280.33|0
1643022450000|2022-01-24 11:07:30|281.86|280.26|282.48|280.88|282.48|280.88|281.86|280.26|0
1643022460000|2022-01-24 11:07:40|282.55|280.95|282.63|281.03|282.64|281.04|282.55|280.95|0
1643022480000|2022-01-24 11:08:00|282.55|280.95|282.01|280.41|282.55|280.95|282.01|280.41|0
1643022490000|2022-01-24 11:08:10|281.86|280.26|281.86|280.26|282.01|280.41|281.86|280.26|0
1643022500000|2022-01-24 11:08:20|282.01|280.41|282.48|280.88|282.48|280.88|282.01|280.41|0
1643022510000|2022-01-24 11:08:30|281.86|280.26|282.17|280.57|282.17|280.57|281.86|280.26|0
1643022520000|2022-01-24 11:08:40|282.32|280.72|282.32|280.72|282.32|280.72|282.24|280.64|0
1643022530000|2022-01-24 11:08:50|282.17|280.57|282.4|280.8|282.48|280.88|282.17|280.57|0
1643022540000|2022-01-24 11:09:00|282.55|280.95|282.48|280.88|282.55|280.95|282.48|280.88|0
1643022550000|2022-01-24 11:09:10|282.4|280.8|282.48|280.88|282.63|281.03|282.4|280.8|0
1643022570000|2022-01-24 11:09:30|282.55|280.95|282.48|280.88|282.55|280.95|282.32|280.72|0
1643022580000|2022-01-24 11:09:40|282.63|281.03|282.63|281.03|282.63|281.03|282.48|280.88|0
1643022600000|2022-01-24 11:10:00|282.48|280.88|282.63|281.03|282.63|281.03|282.48|280.88|0
1643022610000|2022-01-24 11:10:10|282.71|281.11|283.72|282.12|283.72|282.12|282.71|281.11|0
1643022620000|2022-01-24 11:10:20|283.87|282.27|284.03|282.43|284.19|282.59|283.87|282.27|0
1643022630000|2022-01-24 11:10:30|283.87|282.27|283.95|282.35|284.03|282.43|283.87|282.27|0
1643022640000|2022-01-24 11:10:40|283.87|282.27|284.18|282.58|284.19|282.59|283.87|282.27|0
1643022650000|2022-01-24 11:10:50|283.87|282.27|283.87|282.27|283.87|282.27|283.87|282.27|0
1643022660000|2022-01-24 11:11:00|284.18|282.58|284.03|282.43|284.18|282.58|283.87|282.27|0
1643022670000|2022-01-24 11:11:10|283.87|282.27|284.03|282.43|284.18|282.58|283.87|282.27|0
1643022680000|2022-01-24 11:11:20|283.87|282.27|284.18|282.58|284.18|282.58|283.87|282.27|0
1643022690000|2022-01-24 11:11:30|284.03|282.43|283.87|282.27|284.03|282.43|283.87|282.27|0
1643022700000|2022-01-24 11:11:40|284.03|282.43|283.25|281.65|284.03|282.43|283.25|281.65|0
1643022710000|2022-01-24 11:11:50|283.41|281.81|283.41|281.81|283.41|281.81|283.33|281.73|0
1643022720000|2022-01-24 11:12:00|283.56|281.96|283.56|281.96|283.64|282.04|283.56|281.96|0
1643022730000|2022-01-24 11:12:10|283.41|281.81|283.72|282.12|283.72|282.12|283.41|281.81|0
1643022740000|2022-01-24 11:12:20|283.41|281.81|283.72|282.12|283.72|282.12|283.41|281.81|0
1643022750000|2022-01-24 11:12:30|283.87|282.27|283.87|282.27|283.87|282.27|283.79|282.19|0
1643022760000|2022-01-24 11:12:40|283.95|282.35|284.03|282.43|284.03|282.43|283.87|282.27|0
1643022770000|2022-01-24 11:12:50|283.87|282.27|284.03|282.43|284.03|282.43|283.87|282.27|0
1643022780000|2022-01-24 11:13:00|283.87|282.27|284.03|282.43|284.03|282.43|283.87|282.27|0
1643022790000|2022-01-24 11:13:10|283.95|282.35|283.87|282.27|283.95|282.35|283.72|282.12|0
1643022800000|2022-01-24 11:13:20|283.72|282.12|283.87|282.27|283.87|282.27|283.72|282.12|0
1643022810000|2022-01-24 11:13:30|283.72|282.12|283.56|281.96|283.72|282.12|283.56|281.96|0
1643022820000|2022-01-24 11:13:40|283.41|281.81|283.72|282.12|283.72|282.12|283.25|281.65|0
1643022830000|2022-01-24 11:13:50|283.56|281.96|283.87|282.27|283.87|282.27|283.56|281.96|0
1643022840000|2022-01-24 11:14:00|284.03|282.43|283.95|282.35|284.03|282.43|283.95|282.35|0
1643022850000|2022-01-24 11:14:10|284.03|282.43|284.03|282.43|284.18|282.58|284.03|282.43|0
1643022860000|2022-01-24 11:14:20|284.18|282.58|284.03|282.43|284.18|282.58|284.03|282.43|0
1643022870000|2022-01-24 11:14:30|284.1|282.5|283.87|282.27|284.1|282.5|283.87|282.27|0
1643022880000|2022-01-24 11:14:40|284.03|282.43|284.1|282.5|284.18|282.58|284.03|282.43|0
1643022890000|2022-01-24 11:14:50|284.18|282.58|284.18|282.58|284.18|282.58|284.03|282.43|0
1643022900000|2022-01-24 11:15:00|284.03|282.43|283.56|281.96|284.03|282.43|283.56|281.96|0
1643022910000|2022-01-24 11:15:10|283.87|282.27|284.18|282.58|284.18|282.58|283.87|282.27|0
1643022920000|2022-01-24 11:15:20|284.1|282.5|285.27|283.67|285.27|283.67|284.1|282.5|0
1643022930000|2022-01-24 11:15:30|284.8|283.2|284.18|282.58|284.8|283.2|283.87|282.27|0
1643022940000|2022-01-24 11:15:40|284.03|282.43|284.03|282.43|284.18|282.58|284.03|282.43|0
1643022950000|2022-01-24 11:15:50|284.18|282.58|284.34|282.74|284.34|282.74|284.18|282.58|0
1643022960000|2022-01-24 11:16:00|284.65|283.05|284.34|282.74|284.8|283.2|284.34|282.74|0
1643022970000|2022-01-24 11:16:10|284.49|282.89|284.57|282.97|284.65|283.05|284.49|282.89|0
1643022980000|2022-01-24 11:16:20|284.72|283.12|284.96|283.36|284.96|283.36|284.72|283.12|0
1643022990000|2022-01-24 11:16:30|284.72|283.12|284.72|283.12|284.8|283.2|284.72|283.12|0
1643023000000|2022-01-24 11:16:40|284.65|283.05|284.65|283.05|284.65|283.05|284.57|282.97|0
1643023010000|2022-01-24 11:16:50|284.49|282.89|284.65|283.05|284.65|283.05|284.49|282.89|0
1643023020000|2022-01-24 11:17:00|284.02|282.42|283.56|281.96|284.02|282.42|283.56|281.96|0
1643023030000|2022-01-24 11:17:10|283.32|281.72|283.4|281.8|283.4|281.8|283.32|281.72|0
1643023040000|2022-01-24 11:17:20|283.32|281.72|282.63|281.03|283.32|281.72|282.63|281.03|0
1643023050000|2022-01-24 11:17:30|282.47|280.87|282.86|281.26|282.86|281.26|282.47|280.87|0
1643023060000|2022-01-24 11:17:40|282.78|281.18|282.94|281.34|282.94|281.34|282.63|281.03|0
1643023070000|2022-01-24 11:17:50|282.78|281.18|281.93|280.33|282.78|281.18|281.93|280.33|0
1643023080000|2022-01-24 11:18:00|281.39|279.79|281.54|279.94|281.54|279.94|281.39|279.79|0
1643023090000|2022-01-24 11:18:10|281.39|279.79|280.92|279.32|281.39|279.79|280.92|279.32|0
1643023100000|2022-01-24 11:18:20|280.61|279.01|281|279.4|281.08|279.48|280.61|279.01|0
1643023110000|2022-01-24 11:18:30|281.15|279.55|280.92|279.32|281.15|279.55|280.77|279.17|0
1643023120000|2022-01-24 11:18:40|280.77|279.17|280.46|278.86|280.77|279.17|280.46|278.86|0
1643023130000|2022-01-24 11:18:50|280.3|278.7|280|278.4|280.61|279.01|280|278.4|0
1643023140000|2022-01-24 11:19:00|280.3|278.7|279.92|278.32|280.3|278.7|279.92|278.32|0
1643023150000|2022-01-24 11:19:10|279.07|277.47|278.61|277.01|279.14|277.54|278.61|277.01|0
1643023160000|2022-01-24 11:19:20|278.76|277.16|278.61|277.01|278.92|277.32|278.61|277.01|0
1643023170000|2022-01-24 11:19:30|278.76|277.16|278.45|276.85|278.76|277.16|278.45|276.85|0
1643023180000|2022-01-24 11:19:40|278.61|277.01|278.45|276.85|278.61|277.01|278.45|276.85|0
1643023190000|2022-01-24 11:19:50|277.84|276.24|277.99|276.39|278.07|276.47|277.84|276.24|0
1643023200000|2022-01-24 11:20:00|278.15|276.55|278.15|276.55|278.15|276.55|277.99|276.39|0
1643023210000|2022-01-24 11:20:10|278.3|276.7|278.3|276.7|278.45|276.85|278.3|276.7|0
1643023220000|2022-01-24 11:20:20|278.45|276.85|278.15|276.55|278.45|276.85|277.99|276.39|0
1643023230000|2022-01-24 11:20:30|277.84|276.24|277.99|276.39|277.99|276.39|277.84|276.24|0
1643023240000|2022-01-24 11:20:40|278.15|276.55|277.99|276.39|278.15|276.55|277.99|276.39|0
1643023250000|2022-01-24 11:20:50|277.53|275.93|277.53|275.93|277.53|275.93|277.53|275.93|0
1643023260000|2022-01-24 11:21:00|277.45|275.85|279.22|277.62|279.22|277.62|277.45|275.85|0
1643023270000|2022-01-24 11:21:10|279.3|277.7|280.07|278.47|280.07|278.47|279.3|277.7|0
1643023280000|2022-01-24 11:21:20|279.69|278.09|279.69|278.09|279.69|278.09|279.69|278.09|0
1643023290000|2022-01-24 11:21:30|279.6|278|279.22|277.62|279.6|278|279.22|277.62|0
1643023300000|2022-01-24 11:21:40|279.6|278|279.99|278.39|279.99|278.39|279.6|278|0
1643023310000|2022-01-24 11:21:50|280.07|278.47|279.91|278.31|280.3|278.7|279.91|278.31|0
1643023320000|2022-01-24 11:22:00|279.84|278.24|279.76|278.16|279.84|278.24|279.53|277.93|0
1643023330000|2022-01-24 11:22:10|279.91|278.31|279.84|278.24|279.99|278.39|279.84|278.24|0
1643023340000|2022-01-24 11:22:20|279.76|278.16|280.07|278.47|280.07|278.47|279.76|278.16|0
1643023350000|2022-01-24 11:22:30|280.22|278.62|280.3|278.7|280.46|278.86|280.22|278.62|0
1643023360000|2022-01-24 11:22:40|280.22|278.62|280.3|278.7|280.3|278.7|279.99|278.39|0
1643023370000|2022-01-24 11:22:50|280.61|279.01|280.68|279.08|280.68|279.08|280.61|279.01|0
1643023380000|2022-01-24 11:23:00|280.61|279.01|280.46|278.86|280.61|279.01|280.46|278.86|0
1643023390000|2022-01-24 11:23:10|280.53|278.93|280.15|278.55|280.53|278.93|280.15|278.55|0
1643023400000|2022-01-24 11:23:20|280.37|278.77|280.92|279.32|280.92|279.32|280.37|278.77|0
1643023410000|2022-01-24 11:23:30|280.76|279.16|279.99|278.39|280.76|279.16|279.99|278.39|0
1643023420000|2022-01-24 11:23:40|279.53|277.93|279.68|278.08|279.68|278.08|279.37|277.77|0
1643023430000|2022-01-24 11:23:50|279.53|277.93|279.91|278.31|279.91|278.31|279.53|277.93|0
1643023440000|2022-01-24 11:24:00|279.6|278|280.3|278.7|280.3|278.7|279.6|278|0
1643023450000|2022-01-24 11:24:10|280.45|278.85|279.99|278.39|280.45|278.85|279.99|278.39|0
1643023460000|2022-01-24 11:24:20|279.91|278.31|279.99|278.39|279.99|278.39|279.91|278.31|0
1643023470000|2022-01-24 11:24:30|280.15|278.55|280.61|279.01|280.61|279.01|279.99|278.39|0
1643023480000|2022-01-24 11:24:40|280.84|279.24|280.61|279.01|280.84|279.24|280.45|278.85|0
1643023490000|2022-01-24 11:24:50|280.68|279.08|280.76|279.16|280.76|279.16|280.68|279.08|0
1643023500000|2022-01-24 11:25:00|280.92|279.32|280.92|279.32|280.92|279.32|280.68|279.08|0
1643023510000|2022-01-24 11:25:10|281.07|279.47|282.23|280.63|282.23|280.63|281.07|279.47|0
1643023520000|2022-01-24 11:25:20|282.15|280.55|281.3|279.7|282.15|280.55|281.23|279.63|0
1643023530000|2022-01-24 11:25:30|281.07|279.47|280.61|279.01|281.07|279.47|280.61|279.01|0
1643023540000|2022-01-24 11:25:40|280.84|279.24|280.45|278.85|280.84|279.24|280.45|278.85|0
1643023550000|2022-01-24 11:25:50|280.37|278.77|279.91|278.31|280.37|278.77|279.91|278.31|0
1643023560000|2022-01-24 11:26:00|279.84|278.24|279.14|277.54|279.84|278.24|279.14|277.54|0
1643023570000|2022-01-24 11:26:10|279.22|277.62|279.29|277.69|279.29|277.69|279.22|277.62|0
1643023580000|2022-01-24 11:26:20|278.91|277.31|278.68|277.08|278.91|277.31|278.6|277|0
1643023590000|2022-01-24 11:26:30|278.52|276.92|278.45|276.85|278.76|277.16|278.45|276.85|0
1643023600000|2022-01-24 11:26:40|278.76|277.16|278.29|276.69|278.76|277.16|278.29|276.69|0
1643023610000|2022-01-24 11:26:50|278.14|276.54|278.14|276.54|278.14|276.54|277.99|276.39|0
1643023620000|2022-01-24 11:27:00|278.29|276.69|278.52|276.92|278.68|277.08|278.29|276.69|0
1643023630000|2022-01-24 11:27:10|278.45|276.85|278.45|276.85|278.45|276.85|278.14|276.54|0
1643023640000|2022-01-24 11:27:20|278.37|276.77|278.76|277.16|278.76|277.16|278.37|276.77|0
1643023650000|2022-01-24 11:27:30|278.91|277.31|278.91|277.31|278.91|277.31|278.76|277.16|0
1643023660000|2022-01-24 11:27:40|278.6|277|278.76|277.16|278.76|277.16|278.45|276.85|0
1643023670000|2022-01-24 11:27:50|278.52|276.92|278.75|277.15|278.75|277.15|278.52|276.92|0
1643023680000|2022-01-24 11:28:00|278.98|277.38|279.37|277.77|279.37|277.77|278.98|277.38|0
1643023690000|2022-01-24 11:28:10|279.44|277.84|279.44|277.84|279.68|278.08|279.44|277.84|0
1643023700000|2022-01-24 11:28:20|279.6|278|279.6|278|279.6|278|279.44|277.84|0
1643023710000|2022-01-24 11:28:30|279.29|277.69|279.22|277.62|279.37|277.77|279.22|277.62|0
1643023720000|2022-01-24 11:28:40|278.45|276.85|278.06|276.46|278.45|276.85|277.99|276.39|0
1643023730000|2022-01-24 11:28:50|277.83|276.23|277.98|276.38|278.14|276.54|277.83|276.23|0
1643023740000|2022-01-24 11:29:00|277.83|276.23|278.14|276.54|278.14|276.54|277.83|276.23|0
1643023750000|2022-01-24 11:29:10|278.29|276.69|277.83|276.23|278.29|276.69|277.83|276.23|0
1643023760000|2022-01-24 11:29:20|278.06|276.46|277.68|276.08|278.14|276.54|277.68|276.08|0
1643023770000|2022-01-24 11:29:30|277.44|275.84|277.44|275.84|277.44|275.84|277.44|275.84|0
1643023780000|2022-01-24 11:29:40|276.83|275.23|276.6|275|276.83|275.23|276.6|275|0
1643023790000|2022-01-24 11:29:50|277.52|275.92|277.37|275.77|277.68|276.08|277.37|275.77|0
1643023800000|2022-01-24 11:30:00|277.06|275.46|277.52|275.92|277.68|276.08|277.06|275.46|0
1643023810000|2022-01-24 11:30:10|277.9|276.3|277.52|275.92|277.98|276.38|277.44|275.84|0
1643023820000|2022-01-24 11:30:20|277.68|276.08|277.83|276.23|277.83|276.23|277.68|276.08|0
1643023840000|2022-01-24 11:30:40|277.6|276|277.06|275.46|277.6|276|277.06|275.46|0
1643023850000|2022-01-24 11:30:50|276.76|275.16|277.22|275.62|277.44|275.84|276.76|275.16|0
1643023860000|2022-01-24 11:31:00|277.29|275.69|277.06|275.46|277.29|275.69|277.06|275.46|0
1643023870000|2022-01-24 11:31:10|276.91|275.31|277.06|275.46|277.06|275.46|276.91|275.31|0
1643023880000|2022-01-24 11:31:20|276.91|275.31|276.75|275.15|277.06|275.46|276.75|275.15|0
1643023890000|2022-01-24 11:31:30|276.91|275.31|276.98|275.38|276.98|275.38|276.91|275.31|0
1643023900000|2022-01-24 11:31:40|277.06|275.46|277.52|275.92|277.52|275.92|277.06|275.46|0
1643023910000|2022-01-24 11:31:50|277.83|276.23|277.6|276|277.83|276.23|277.52|275.92|0
1643023920000|2022-01-24 11:32:00|277.67|276.07|277.52|275.92|277.75|276.15|277.52|275.92|0
1643023930000|2022-01-24 11:32:10|277.37|275.77|277.59|275.99|277.75|276.15|277.37|275.77|0
1643023940000|2022-01-24 11:32:20|277.44|275.84|277.59|275.99|277.59|275.99|277.44|275.84|0
1643023950000|2022-01-24 11:32:30|277.98|276.38|277.98|276.38|277.98|276.38|277.9|276.3|0
1643023960000|2022-01-24 11:32:40|277.83|276.23|277.9|276.3|277.98|276.38|277.83|276.23|0
1643023970000|2022-01-24 11:32:50|277.83|276.23|278.14|276.54|278.14|276.54|277.83|276.23|0
1643023980000|2022-01-24 11:33:00|277.98|276.38|277.21|275.61|277.98|276.38|277.21|275.61|0
1643023990000|2022-01-24 11:33:10|276.75|275.15|277.06|275.46|277.06|275.46|276.6|275|0
1643024000000|2022-01-24 11:33:20|277.21|275.61|277.52|275.92|277.52|275.92|277.21|275.61|0
1643024010000|2022-01-24 11:33:30|277.37|275.77|277.52|275.92|277.52|275.92|277.37|275.77|0
1643024020000|2022-01-24 11:33:40|277.21|275.61|277.59|275.99|277.59|275.99|277.21|275.61|0
1643024030000|2022-01-24 11:33:50|277.98|276.38|277.52|275.92|277.98|276.38|277.37|275.77|0
1643024040000|2022-01-24 11:34:00|277.44|275.84|277.37|275.77|277.44|275.84|277.37|275.77|0
1643024060000|2022-01-24 11:34:20|277.29|275.69|277.21|275.61|277.29|275.69|277.21|275.61|0
1643024070000|2022-01-24 11:34:30|276.91|275.31|276.9|275.3|276.91|275.31|276.75|275.15|0
1643024080000|2022-01-24 11:34:40|277.29|275.69|277.29|275.69|277.37|275.77|277.29|275.69|0
1643024090000|2022-01-24 11:34:50|277.44|275.84|277.52|275.92|277.52|275.92|277.44|275.84|0
1643024100000|2022-01-24 11:35:00|277.37|275.77|277.52|275.92|277.52|275.92|277.37|275.77|0
1643024110000|2022-01-24 11:35:10|277.36|275.76|277.36|275.76|277.52|275.92|277.36|275.76|0
1643024120000|2022-01-24 11:35:20|276.9|275.3|276.44|274.84|276.9|275.3|276.44|274.84|0
1643024130000|2022-01-24 11:35:30|276.29|274.69|276.52|274.92|276.52|274.92|276.29|274.69|0
1643024140000|2022-01-24 11:35:40|276.75|275.15|276.75|275.15|276.75|275.15|276.67|275.07|0
1643024150000|2022-01-24 11:35:50|277.06|275.46|276.6|275|277.06|275.46|276.6|275|0
1643024160000|2022-01-24 11:36:00|276.75|275.15|276.44|274.84|276.75|275.15|276.44|274.84|0
1643024170000|2022-01-24 11:36:10|276.6|275|276.44|274.84|276.6|275|276.44|274.84|0
1643024180000|2022-01-24 11:36:20|276.6|275|277.06|275.46|277.06|275.46|276.6|275|0
1643024190000|2022-01-24 11:36:30|277.36|275.76|277.36|275.76|277.36|275.76|277.06|275.46|0
1643024200000|2022-01-24 11:36:40|277.21|275.61|277.9|276.3|277.9|276.3|277.21|275.61|0
1643024210000|2022-01-24 11:36:50|277.82|276.22|277.67|276.07|277.82|276.22|277.67|276.07|0
1643024220000|2022-01-24 11:37:00|277.52|275.92|277.82|276.22|277.82|276.22|277.52|275.92|0
1643024230000|2022-01-24 11:37:10|278.13|276.53|278.29|276.69|278.29|276.69|278.05|276.45|0
1643024240000|2022-01-24 11:37:20|278.13|276.53|278.75|277.15|278.75|277.15|278.13|276.53|0
1643024250000|2022-01-24 11:37:30|278.59|276.99|278.59|276.99|278.59|276.99|278.44|276.84|0
1643024260000|2022-01-24 11:37:40|278.44|276.84|277.98|276.38|278.44|276.84|277.98|276.38|0
1643024270000|2022-01-24 11:37:50|277.82|276.22|276.98|275.38|277.82|276.22|276.98|275.38|0
1643024280000|2022-01-24 11:38:00|277.13|275.53|277.36|275.76|277.67|276.07|277.13|275.53|0
1643024290000|2022-01-24 11:38:10|278.13|276.53|278.59|276.99|278.59|276.99|278.13|276.53|0
1643024300000|2022-01-24 11:38:20|278.9|277.3|280.6|279|280.6|279|278.9|277.3|0
1643024310000|2022-01-24 11:38:30|280.44|278.84|280.82|279.22|280.82|279.22|280.13|278.53|0
1643024320000|2022-01-24 11:38:40|280.9|279.3|280.9|279.3|280.98|279.38|280.75|279.15|0
1643024330000|2022-01-24 11:38:50|280.6|279|280.67|279.07|280.67|279.07|280.29|278.69|0
1643024340000|2022-01-24 11:39:00|280.6|279|280.67|279.07|280.67|279.07|280.29|278.69|0
1643024350000|2022-01-24 11:39:10|280.44|278.84|280.75|279.15|280.75|279.15|280.44|278.84|0
1643024360000|2022-01-24 11:39:20|280.82|279.22|281.06|279.46|281.06|279.46|280.82|279.22|0
1643024370000|2022-01-24 11:39:30|280.9|279.3|280.44|278.84|280.9|279.3|280.44|278.84|0
1643024380000|2022-01-24 11:39:40|280.59|278.99|280.75|279.15|280.75|279.15|280.44|278.84|0
1643024390000|2022-01-24 11:39:50|280.59|278.99|280.59|278.99|280.59|278.99|280.59|278.99|0
1643024400000|2022-01-24 11:40:00|280.75|279.15|281.52|279.92|281.52|279.92|280.75|279.15|0
1643024410000|2022-01-24 11:40:10|282.3|280.7|282.3|280.7|282.37|280.77|282.3|280.7|0
1643024420000|2022-01-24 11:40:20|282.14|280.54|282.3|280.7|282.3|280.7|282.14|280.54|0
1643024430000|2022-01-24 11:40:30|282.45|280.85|282.3|280.7|282.45|280.85|282.14|280.54|0
1643024440000|2022-01-24 11:40:40|282.45|280.85|281.68|280.08|282.53|280.93|281.68|280.08|0
1643024450000|2022-01-24 11:40:50|281.83|280.23|281.37|279.77|281.83|280.23|281.37|279.77|0
1643024460000|2022-01-24 11:41:00|281.99|280.39|282.61|281.01|282.61|281.01|281.99|280.39|0
1643024470000|2022-01-24 11:41:10|282.52|280.92|282.45|280.85|282.61|281.01|282.45|280.85|0
1643024480000|2022-01-24 11:41:20|282.3|280.7|281.83|280.23|282.3|280.7|281.83|280.23|0
1643024490000|2022-01-24 11:41:30|281.99|280.39|282.3|280.7|282.3|280.7|281.99|280.39|0
1643024500000|2022-01-24 11:41:40|281.99|280.39|282.45|280.85|282.45|280.85|281.99|280.39|0
1643024510000|2022-01-24 11:41:50|282.76|281.16|282.68|281.08|282.91|281.31|282.68|281.08|0
1643024520000|2022-01-24 11:42:00|282.21|280.61|281.83|280.23|282.21|280.61|281.83|280.23|0
1643024530000|2022-01-24 11:42:10|281.75|280.15|281.83|280.23|281.98|280.38|281.75|280.15|0
1643024540000|2022-01-24 11:42:20|281.52|279.92|281.83|280.23|281.83|280.23|281.21|279.61|0
1643024550000|2022-01-24 11:42:30|281.98|280.38|281.83|280.23|281.98|280.38|281.83|280.23|0
1643024560000|2022-01-24 11:42:40|281.98|280.38|281.37|279.77|281.98|280.38|281.37|279.77|0
1643024570000|2022-01-24 11:42:50|281.52|279.92|281.52|279.92|281.59|279.99|281.52|279.92|0
1643024580000|2022-01-24 11:43:00|281.36|279.76|280.9|279.3|281.36|279.76|280.9|279.3|0
1643024590000|2022-01-24 11:43:10|280.75|279.15|281.36|279.76|281.36|279.76|280.75|279.15|0
1643024600000|2022-01-24 11:43:20|281.28|279.68|280.75|279.15|281.28|279.68|280.75|279.15|0
1643024610000|2022-01-24 11:43:30|280.9|279.3|280.75|279.15|280.9|279.3|280.75|279.15|0
1643024620000|2022-01-24 11:43:40|280.9|279.3|281.21|279.61|281.36|279.76|280.9|279.3|0
1643024630000|2022-01-24 11:43:50|281.05|279.45|281.36|279.76|281.36|279.76|281.05|279.45|0
1643024640000|2022-01-24 11:44:00|281.21|279.61|280.82|279.22|281.21|279.61|280.82|279.22|0
1643024650000|2022-01-24 11:44:10|280.75|279.15|280.82|279.22|280.9|279.3|280.75|279.15|0
1643024660000|2022-01-24 11:44:20|280.9|279.3|280.75|279.15|280.9|279.3|280.75|279.15|0
1643024670000|2022-01-24 11:44:30|280.13|278.53|280.59|278.99|280.59|278.99|280.13|278.53|0
1643024680000|2022-01-24 11:44:40|280.66|279.06|280.51|278.91|280.66|279.06|280.51|278.91|0
1643024690000|2022-01-24 11:44:50|280.59|278.99|280.59|278.99|280.74|279.14|280.44|278.84|0
1643024700000|2022-01-24 11:45:00|280.74|279.14|280.74|279.14|280.74|279.14|280.59|278.99|0
1643024710000|2022-01-24 11:45:10|280.59|278.99|281.05|279.45|281.05|279.45|280.59|278.99|0
1643024720000|2022-01-24 11:45:20|281.44|279.84|280.9|279.3|281.44|279.84|280.9|279.3|0
1643024730000|2022-01-24 11:45:30|280.74|279.14|281.67|280.07|281.67|280.07|280.74|279.14|0
1643024740000|2022-01-24 11:45:40|281.52|279.92|281.36|279.76|281.52|279.92|281.36|279.76|0
1643024750000|2022-01-24 11:45:50|281.75|280.15|281.36|279.76|281.75|280.15|281.36|279.76|0
1643024760000|2022-01-24 11:46:00|281.05|279.45|280.9|279.3|281.21|279.61|280.9|279.3|0
1643024770000|2022-01-24 11:46:10|281.21|279.61|281.05|279.45|281.36|279.76|281.05|279.45|0
1643024780000|2022-01-24 11:46:20|281.36|279.76|280.97|279.37|281.36|279.76|280.97|279.37|0
1643024790000|2022-01-24 11:46:30|281.52|279.92|282.29|280.69|282.29|280.69|281.52|279.92|0
1643024800000|2022-01-24 11:46:40|283.3|281.7|283.22|281.62|283.38|281.78|283.22|281.62|0
1643024810000|2022-01-24 11:46:50|283.07|281.47|283.84|282.24|283.84|282.24|283.07|281.47|0
1643024820000|2022-01-24 11:47:00|283.45|281.85|283.38|281.78|283.53|281.93|283.38|281.78|0
1643024830000|2022-01-24 11:47:10|283.84|282.24|284.23|282.63|284.23|282.63|283.84|282.24|0
1643024840000|2022-01-24 11:47:20|284.31|282.71|284.23|282.63|284.31|282.71|284|282.4|0
1643024850000|2022-01-24 11:47:30|284.38|282.78|283.53|281.93|284.38|282.78|283.53|281.93|0
1643024860000|2022-01-24 11:47:40|283.84|282.24|283.84|282.24|283.84|282.24|283.76|282.16|0
1643024870000|2022-01-24 11:47:50|283.69|282.09|284.15|282.55|284.15|282.55|283.69|282.09|0
1643024880000|2022-01-24 11:48:00|284|282.4|284.15|282.55|284.31|282.71|284|282.4|0
1643024890000|2022-01-24 11:48:10|284|282.4|283.69|282.09|284|282.4|283.53|281.93|0
1643024900000|2022-01-24 11:48:20|283.92|282.32|283.53|281.93|284|282.4|283.53|281.93|0
1643024910000|2022-01-24 11:48:30|283.6|282|283.92|282.32|283.92|282.32|283.6|282|0
1643024920000|2022-01-24 11:48:40|284.31|282.71|284.46|282.86|284.46|282.86|284.31|282.71|0
1643024930000|2022-01-24 11:48:50|284.54|282.94|284.31|282.71|284.77|283.17|284.31|282.71|0
1643024940000|2022-01-24 11:49:00|284.15|282.55|284.46|282.86|284.46|282.86|283.68|282.08|0
1643024950000|2022-01-24 11:49:10|284.62|283.02|284.46|282.86|284.62|283.02|284.46|282.86|0
1643024960000|2022-01-24 11:49:20|284.31|282.71|284.85|283.25|284.85|283.25|284.31|282.71|0
1643024970000|2022-01-24 11:49:30|284.77|283.17|284.31|282.71|284.77|283.17|284.15|282.55|0
1643024980000|2022-01-24 11:49:40|284.62|283.02|284.31|282.71|284.62|283.02|284.23|282.63|0
1643024990000|2022-01-24 11:49:50|283.99|282.39|283.99|282.39|283.99|282.39|283.84|282.24|0
1643025000000|2022-01-24 11:50:00|284.07|282.47|284.31|282.71|284.31|282.71|284.07|282.47|0
1643025010000|2022-01-24 11:50:10|284.46|282.86|284.15|282.55|284.46|282.86|284.15|282.55|0
1643025020000|2022-01-24 11:50:20|284.46|282.86|284.46|282.86|284.46|282.86|284.31|282.71|0
1643025030000|2022-01-24 11:50:30|284.38|282.78|284.38|282.78|284.46|282.86|284.38|282.78|0
1643025040000|2022-01-24 11:50:40|284.46|282.86|284.46|282.86|284.46|282.86|284.38|282.78|0
1643025050000|2022-01-24 11:50:50|284.31|282.71|284.85|283.25|284.85|283.25|284.3|282.7|0
1643025060000|2022-01-24 11:51:00|284.77|283.17|284.77|283.17|285.08|283.48|284.77|283.17|0
1643025070000|2022-01-24 11:51:10|284.93|283.33|284.62|283.02|284.93|283.33|284.62|283.02|0
1643025080000|2022-01-24 11:51:20|284.77|283.17|285.08|283.48|285.08|283.48|284.77|283.17|0
1643025090000|2022-01-24 11:51:30|284.93|283.33|284.77|283.17|284.93|283.33|283.99|282.39|0
1643025100000|2022-01-24 11:51:40|284.69|283.09|284.62|283.02|284.69|283.09|284.62|283.02|0
1643025110000|2022-01-24 11:51:50|284.46|282.86|284.46|282.86|284.46|282.86|284.46|282.86|0
1643025120000|2022-01-24 11:52:00|284.53|282.93|284.77|283.17|284.93|283.33|284.53|282.93|0
1643025130000|2022-01-24 11:52:10|286.21|284.61|282.15|280.55|286.21|284.61|282.15|280.55|0
1643025140000|2022-01-24 11:52:20|282|280.4|281.45|279.85|282|280.4|281.37|279.77|0
1643025150000|2022-01-24 11:52:30|281.68|280.08|282.15|280.55|282.15|280.55|281.53|279.93|0
1643025160000|2022-01-24 11:52:40|281.84|280.24|282|280.4|282|280.4|281.84|280.24|0
1643025170000|2022-01-24 11:52:50|282.15|280.55|282.15|280.55|282.23|280.63|282.15|280.55|0
1643025180000|2022-01-24 11:53:00|281.68|280.08|280.6|279|281.68|280.08|280.44|278.84|0
1643025190000|2022-01-24 11:53:10|280.83|279.23|280.83|279.23|280.83|279.23|280.83|279.23|0
1643025200000|2022-01-24 11:53:20|281.22|279.62|281.37|279.77|281.37|279.77|281.06|279.46|0
1643025210000|2022-01-24 11:53:30|281.68|280.08|281.6|280|281.68|280.08|281.53|279.93|0
1643025220000|2022-01-24 11:53:40|281.68|280.08|282.07|280.47|282.07|280.47|281.68|280.08|0
1643025230000|2022-01-24 11:53:50|281.84|280.24|281.91|280.31|281.91|280.31|281.84|280.24|0
1643025240000|2022-01-24 11:54:00|281.84|280.24|281.29|279.69|281.84|280.24|281.29|279.69|0
1643025250000|2022-01-24 11:54:10|280.98|279.38|280.83|279.23|281.06|279.46|280.75|279.15|0
1643025260000|2022-01-24 11:54:20|280.75|279.15|280.6|279|280.75|279.15|280.6|279|0
1643025270000|2022-01-24 11:54:30|280.67|279.07|281.06|279.46|281.22|279.62|280.67|279.07|0
1643025280000|2022-01-24 11:54:40|280.91|279.31|280.67|279.07|280.91|279.31|280.67|279.07|0
1643025290000|2022-01-24 11:54:50|280.52|278.92|280.29|278.69|280.52|278.92|280.29|278.69|0
1643025300000|2022-01-24 11:55:00|280.36|278.76|280.29|278.69|280.44|278.84|280.29|278.69|0
1643025310000|2022-01-24 11:55:10|280.51|278.91|280.91|279.31|280.91|279.31|280.51|278.91|0
1643025320000|2022-01-24 11:55:20|281.53|279.93|281.68|280.08|281.84|280.24|281.53|279.93|0
1643025330000|2022-01-24 11:55:30|281.84|280.24|281.45|279.85|281.84|280.24|281.45|279.85|0
1643025340000|2022-01-24 11:55:40|281.22|279.62|281.45|279.85|281.45|279.85|281.06|279.46|0
1643025350000|2022-01-24 11:55:50|281.22|279.62|280.75|279.15|281.22|279.62|280.75|279.15|0
1643025360000|2022-01-24 11:56:00|280.67|279.07|280.75|279.15|280.82|279.22|280.67|279.07|0
1643025370000|2022-01-24 11:56:10|280.44|278.84|280.13|278.53|280.44|278.84|280.13|278.53|0
1643025380000|2022-01-24 11:56:20|280.2|278.6|280.36|278.76|280.36|278.76|280.13|278.53|0
1643025390000|2022-01-24 11:56:30|280.28|278.68|280.05|278.45|280.28|278.68|280.05|278.45|0
1643025400000|2022-01-24 11:56:40|280.2|278.6|280.28|278.68|280.28|278.68|280.13|278.53|0
1643025410000|2022-01-24 11:56:50|280.13|278.53|280.44|278.84|280.59|278.99|280.13|278.53|0
1643025420000|2022-01-24 11:57:00|280.59|278.99|280.67|279.07|280.75|279.15|280.59|278.99|0
1643025430000|2022-01-24 11:57:10|280.44|278.84|280.59|278.99|280.59|278.99|280.44|278.84|0
1643025440000|2022-01-24 11:57:20|280.44|278.84|279.97|278.37|280.44|278.84|279.97|278.37|0
1643025450000|2022-01-24 11:57:30|279.82|278.22|279.97|278.37|279.97|278.37|279.82|278.22|0
1643025460000|2022-01-24 11:57:40|279.89|278.29|280.28|278.68|280.28|278.68|279.89|278.29|0
1643025470000|2022-01-24 11:57:50|280.13|278.53|280.44|278.84|280.44|278.84|280.13|278.53|0
1643025480000|2022-01-24 11:58:00|280.13|278.53|280.67|279.07|280.67|279.07|280.13|278.53|0
1643025490000|2022-01-24 11:58:10|281.13|279.53|281.06|279.46|281.13|279.53|281.06|279.46|0
1643025500000|2022-01-24 11:58:20|281.13|279.53|281.29|279.69|281.29|279.69|281.06|279.46|0
1643025510000|2022-01-24 11:58:30|281.37|279.77|280.59|278.99|281.37|279.77|280.59|278.99|0
1643025520000|2022-01-24 11:58:40|280.44|278.84|280.9|279.3|280.9|279.3|280.28|278.68|0
1643025530000|2022-01-24 11:58:50|280.98|279.38|281.21|279.61|281.37|279.77|280.98|279.38|0
1643025540000|2022-01-24 11:59:00|281.13|279.53|281.52|279.92|281.52|279.92|281.13|279.53|0
1643025550000|2022-01-24 11:59:10|281.21|279.61|281.21|279.61|281.21|279.61|281.21|279.61|0
1643025560000|2022-01-24 11:59:20|281.44|279.84|281.37|279.77|281.44|279.84|281.37|279.77|0
1643025570000|2022-01-24 11:59:30|281.44|279.84|281.68|280.08|281.68|280.08|281.44|279.84|0
1643025580000|2022-01-24 11:59:40|281.37|279.77|281.75|280.15|281.83|280.23|281.37|279.77|0
1643025590000|2022-01-24 11:59:50|281.68|280.08|281.68|280.08|281.68|280.08|281.68|280.08|0
1643025600000|2022-01-24 12:00:00|282.3|280.7|283.24|281.64|283.31|281.71|282.3|280.7|0
1643025610000|2022-01-24 12:00:10|282.84|281.24|281.68|280.08|282.84|281.24|281.68|280.08|0
1643025620000|2022-01-24 12:00:20|281.52|279.92|281.52|279.92|281.68|280.08|281.52|279.92|0
1643025630000|2022-01-24 12:00:30|281.44|279.84|280.9|279.3|281.44|279.84|280.9|279.3|0
1643025640000|2022-01-24 12:00:40|280.75|279.15|280.67|279.07|280.75|279.15|280.59|278.99|0
1643025650000|2022-01-24 12:00:50|280.66|279.06|279.97|278.37|280.66|279.06|279.89|278.29|0
1643025660000|2022-01-24 12:01:00|279.89|278.29|279.2|277.6|279.89|278.29|279.2|277.6|0
1643025670000|2022-01-24 12:01:10|278.65|277.05|278.34|276.74|278.65|277.05|278.34|276.74|0
1643025680000|2022-01-24 12:01:20|278.42|276.82|278.11|276.51|278.42|276.82|278.11|276.51|0
1643025690000|2022-01-24 12:01:30|278.42|276.82|277.96|276.36|278.42|276.82|277.96|276.36|0
1643025700000|2022-01-24 12:01:40|278.11|276.51|277.96|276.36|278.11|276.51|277.96|276.36|0
1643025710000|2022-01-24 12:01:50|277.88|276.28|277.5|275.9|277.88|276.28|277.5|275.9|0
1643025720000|2022-01-24 12:02:00|277.65|276.05|277.8|276.2|277.8|276.2|277.65|276.05|0
1643025730000|2022-01-24 12:02:10|277.41|275.81|277.41|275.81|277.5|275.9|277.34|275.74|0
1643025740000|2022-01-24 12:02:20|277.57|275.97|278.11|276.51|278.11|276.51|277.57|275.97|0
1643025750000|2022-01-24 12:02:30|278.58|276.98|278.11|276.51|278.73|277.13|278.11|276.51|0
1643025760000|2022-01-24 12:02:40|278.19|276.59|278.11|276.51|278.27|276.67|278.11|276.51|0
1643025770000|2022-01-24 12:02:50|278.27|276.67|278.73|277.13|278.8|277.2|278.27|276.67|0
1643025780000|2022-01-24 12:03:00|278.58|276.98|278.34|276.74|278.58|276.98|278.19|276.59|0
1643025790000|2022-01-24 12:03:10|278.11|276.51|278.34|276.74|278.58|276.98|278.11|276.51|0
1643025800000|2022-01-24 12:03:20|278.11|276.51|278.42|276.82|278.42|276.82|278.11|276.51|0
1643025810000|2022-01-24 12:03:30|278.8|277.2|278.42|276.82|278.8|277.2|278.42|276.82|0
1643025820000|2022-01-24 12:03:40|278.57|276.97|278.65|277.05|278.65|277.05|278.57|276.97|0
1643025830000|2022-01-24 12:03:50|278.27|276.67|278.34|276.74|278.34|276.74|277.96|276.36|0
1643025840000|2022-01-24 12:04:00|278.03|276.43|278.11|276.51|278.11|276.51|278.03|276.43|0
1643025850000|2022-01-24 12:04:10|278.18|276.58|278.11|276.51|278.27|276.67|278.11|276.51|0
1643025860000|2022-01-24 12:04:20|277.57|275.97|277.49|275.89|277.65|276.05|277.49|275.89|0
1643025870000|2022-01-24 12:04:30|277.65|276.05|276.72|275.12|277.65|276.05|276.72|275.12|0
1643025880000|2022-01-24 12:04:40|276.88|275.28|276.72|275.12|276.88|275.28|276.33|274.73|0
1643025890000|2022-01-24 12:04:50|276.88|275.28|276.26|274.66|276.88|275.28|276.26|274.66|0
1643025900000|2022-01-24 12:05:00|276.57|274.97|276.88|275.28|277.18|275.58|276.57|274.97|0
1643025910000|2022-01-24 12:05:10|276.72|275.12|276.72|275.12|276.72|275.12|276.41|274.81|0
1643025920000|2022-01-24 12:05:20|276.95|275.35|276.88|275.28|276.95|275.35|276.72|275.12|0
1643025930000|2022-01-24 12:05:30|276.72|275.12|276.95|275.35|276.95|275.35|276.72|275.12|0
1643025940000|2022-01-24 12:05:40|277.18|275.58|276.88|275.28|277.18|275.58|276.88|275.28|0
1643025950000|2022-01-24 12:05:50|276.64|275.04|276.72|275.12|276.72|275.12|276.57|274.97|0
1643025960000|2022-01-24 12:06:00|276.57|274.97|276.87|275.27|276.87|275.27|276.57|274.97|0
1643025970000|2022-01-24 12:06:10|277.03|275.43|278.18|276.58|278.18|276.58|277.03|275.43|0
1643025980000|2022-01-24 12:06:20|278.34|276.74|278.42|276.82|278.42|276.82|278.26|276.66|0
1643025990000|2022-01-24 12:06:30|279.04|277.44|278.88|277.28|279.35|277.75|278.88|277.28|0
1643026000000|2022-01-24 12:06:40|278.96|277.36|278.73|277.13|279.04|277.44|278.73|277.13|0
1643026010000|2022-01-24 12:06:50|278.57|276.97|278.57|276.97|278.73|277.13|278.57|276.97|0
1643026020000|2022-01-24 12:07:00|278.42|276.82|277.95|276.35|278.57|276.97|277.95|276.35|0
1643026030000|2022-01-24 12:07:10|277.8|276.2|277.8|276.2|277.8|276.2|277.64|276.04|0
1643026040000|2022-01-24 12:07:20|277.49|275.89|277.18|275.58|277.49|275.89|277.18|275.58|0
1643026050000|2022-01-24 12:07:30|276.57|274.97|276.26|274.66|276.57|274.97|276.26|274.66|0
1643026060000|2022-01-24 12:07:40|275.41|273.81|274.79|273.19|275.41|273.81|274.79|273.19|0
1643026070000|2022-01-24 12:07:50|275.49|273.89|275.49|273.89|275.49|273.89|275.49|273.89|0
1643026080000|2022-01-24 12:08:00|275.03|273.43|275.25|273.65|275.25|273.65|275.03|273.43|0
1643026090000|2022-01-24 12:08:10|275.64|274.04|275.1|273.5|275.87|274.27|274.79|273.19|0
1643026100000|2022-01-24 12:08:20|274.79|273.19|274.49|272.89|274.95|273.35|274.49|272.89|0
1643026110000|2022-01-24 12:08:30|274.33|272.73|275.59|273.99|275.59|273.99|274.33|272.73|0
1643026120000|2022-01-24 12:08:40|276.05|274.45|275.9|274.3|276.05|274.45|275.9|274.3|0
1643026130000|2022-01-24 12:08:50|276.21|274.61|276.2|274.6|276.21|274.61|275.9|274.3|0
1643026140000|2022-01-24 12:09:00|276.05|274.45|276.67|275.07|276.67|275.07|276.05|274.45|0
1643026150000|2022-01-24 12:09:10|276.82|275.22|276.51|274.91|276.82|275.22|276.36|274.76|0
1643026160000|2022-01-24 12:09:20|276.82|275.22|276.82|275.22|276.97|275.37|276.67|275.07|0
1643026170000|2022-01-24 12:09:30|276.2|274.6|275.9|274.3|276.2|274.6|275.9|274.3|0
1643026180000|2022-01-24 12:09:40|276.2|274.6|276.36|274.76|276.36|274.76|276.2|274.6|0
1643026190000|2022-01-24 12:09:50|276.2|274.6|276.36|274.76|276.51|274.91|276.12|274.52|0
1643026200000|2022-01-24 12:10:00|276.67|275.07|276.97|275.37|276.97|275.37|276.28|274.68|0
1643026210000|2022-01-24 12:10:10|277.28|275.68|277.44|275.84|277.44|275.84|277.28|275.68|0
1643026220000|2022-01-24 12:10:20|277.51|275.91|277.59|275.99|277.59|275.99|277.51|275.91|0
1643026230000|2022-01-24 12:10:30|277.74|276.14|277.59|275.99|277.9|276.3|277.59|275.99|0
1643026240000|2022-01-24 12:10:40|277.43|275.83|276.82|275.22|277.43|275.83|276.66|275.06|0
1643026250000|2022-01-24 12:10:50|277.28|275.68|277.05|275.45|277.28|275.68|277.05|275.45|0
1643026260000|2022-01-24 12:11:00|276.89|275.29|276.36|274.76|276.89|275.29|276.36|274.76|0
1643026270000|2022-01-24 12:11:10|276.51|274.91|276.2|274.6|276.51|274.91|276.2|274.6|0
1643026280000|2022-01-24 12:11:20|276.05|274.45|276.2|274.6|276.2|274.6|276.05|274.45|0
1643026290000|2022-01-24 12:11:30|276.05|274.45|275.59|273.99|276.05|274.45|275.59|273.99|0
1643026300000|2022-01-24 12:11:40|275.28|273.68|275.74|274.14|275.74|274.14|275.28|273.68|0
1643026310000|2022-01-24 12:11:50|275.66|274.06|276.05|274.45|276.05|274.45|275.59|273.99|0
1643026320000|2022-01-24 12:12:00|275.89|274.29|276.2|274.6|276.2|274.6|275.59|273.99|0
1643026330000|2022-01-24 12:12:10|276.28|274.68|275.66|274.06|276.28|274.68|275.66|274.06|0
1643026340000|2022-01-24 12:12:20|275.28|273.68|275.43|273.83|275.43|273.83|275.13|273.53|0
1643026350000|2022-01-24 12:12:30|275.13|273.53|275.28|273.68|275.28|273.68|274.97|273.37|0
1643026360000|2022-01-24 12:12:40|275.81|274.21|276.05|274.45|276.05|274.45|275.74|274.14|0
1643026370000|2022-01-24 12:12:50|275.97|274.37|275.74|274.14|275.97|274.37|275.43|273.83|0
1643026380000|2022-01-24 12:13:00|275.59|273.99|275.81|274.21|275.89|274.29|275.59|273.99|0
1643026390000|2022-01-24 12:13:10|275.89|274.29|276.05|274.45|276.05|274.45|275.89|274.29|0
1643026400000|2022-01-24 12:13:20|276.2|274.6|275.59|273.99|276.2|274.6|275.59|273.99|0
1643026410000|2022-01-24 12:13:30|275.74|274.14|275.89|274.29|276.05|274.45|275.74|274.14|0
1643026420000|2022-01-24 12:13:40|275.74|274.14|275.74|274.14|275.74|274.14|275.59|273.99|0
1643026430000|2022-01-24 12:13:50|275.51|273.91|275.43|273.83|275.59|273.99|275.43|273.83|0
1643026440000|2022-01-24 12:14:00|275.28|273.68|275.13|273.53|275.28|273.68|274.97|273.37|0
1643026450000|2022-01-24 12:14:10|275.05|273.45|275.89|274.29|275.89|274.29|274.97|273.37|0
1643026460000|2022-01-24 12:14:20|276.05|274.45|276.35|274.75|276.35|274.75|276.05|274.45|0
1643026470000|2022-01-24 12:14:30|276.66|275.06|276.66|275.06|276.82|275.22|276.66|275.06|0
1643026480000|2022-01-24 12:14:40|276.74|275.14|276.35|274.75|276.74|275.14|276.35|274.75|0
1643026490000|2022-01-24 12:14:50|276.2|274.6|276.2|274.6|276.35|274.75|276.2|274.6|0
1643026500000|2022-01-24 12:15:00|276.35|274.75|277.43|275.83|277.43|275.83|276.2|274.6|0
1643026510000|2022-01-24 12:15:10|277.74|276.14|278.43|276.83|278.43|276.83|277.74|276.14|0
1643026520000|2022-01-24 12:15:20|278.74|277.14|278.89|277.29|278.89|277.29|278.36|276.76|0
1643026530000|2022-01-24 12:15:30|278.51|276.91|278.05|276.45|278.51|276.91|278.05|276.45|0
1643026540000|2022-01-24 12:15:40|277.89|276.29|277.04|275.44|277.89|276.29|276.97|275.37|0
1643026550000|2022-01-24 12:15:50|276.97|275.37|277.74|276.14|277.74|276.14|276.97|275.37|0
1643026560000|2022-01-24 12:16:00|277.43|275.83|277.28|275.68|277.43|275.83|277.12|275.52|0
1643026570000|2022-01-24 12:16:10|277.74|276.14|277.58|275.98|277.74|276.14|277.58|275.98|0
1643026580000|2022-01-24 12:16:20|277.66|276.06|277.74|276.14|277.89|276.29|277.66|276.06|0
1643026590000|2022-01-24 12:16:30|278.05|276.45|277.74|276.14|278.05|276.45|277.74|276.14|0
1643026600000|2022-01-24 12:16:40|277.89|276.29|277.89|276.29|277.89|276.29|277.74|276.14|0
1643026610000|2022-01-24 12:16:50|278.05|276.45|278.35|276.75|278.35|276.75|278.05|276.45|0
1643026620000|2022-01-24 12:17:00|278.2|276.6|278.2|276.6|278.35|276.75|278.2|276.6|0
1643026630000|2022-01-24 12:17:10|278.05|276.45|278.12|276.52|278.2|276.6|278.05|276.45|0
1643026640000|2022-01-24 12:17:20|277.74|276.14|277.43|275.83|277.74|276.14|277.43|275.83|0
1643026650000|2022-01-24 12:17:30|277.27|275.67|277.43|275.83|277.43|275.83|277.27|275.67|0
1643026660000|2022-01-24 12:17:40|277.27|275.67|277.12|275.52|277.27|275.67|276.97|275.37|0
1643026670000|2022-01-24 12:17:50|277.27|275.67|277.58|275.98|277.58|275.98|277.27|275.67|0
1643026680000|2022-01-24 12:18:00|276.97|275.37|276.2|274.6|276.97|275.37|276.04|274.44|0
1643026690000|2022-01-24 12:18:10|275.66|274.06|276.35|274.75|276.35|274.75|275.66|274.06|0
1643026700000|2022-01-24 12:18:20|276.27|274.67|276.2|274.6|276.27|274.67|276.2|274.6|0
1643026710000|2022-01-24 12:18:30|276.04|274.44|275.58|273.98|276.04|274.44|275.58|273.98|0
1643026720000|2022-01-24 12:18:40|275.81|274.21|275.74|274.14|275.81|274.21|275.74|274.14|0
1643026730000|2022-01-24 12:18:50|275.81|274.21|275.89|274.29|276.04|274.44|275.74|274.14|0
1643026740000|2022-01-24 12:19:00|276.04|274.44|276.81|275.21|276.81|275.21|275.74|274.14|0
1643026750000|2022-01-24 12:19:10|276.5|274.9|276.35|274.75|276.5|274.9|276.35|274.75|0
1643026760000|2022-01-24 12:19:20|276.04|274.44|276.35|274.75|276.35|274.75|276.04|274.44|0
1643026770000|2022-01-24 12:19:30|276.27|274.67|276.5|274.9|276.5|274.9|276.2|274.6|0
1643026780000|2022-01-24 12:19:40|276.96|275.36|277.19|275.59|277.19|275.59|276.96|275.36|0
1643026790000|2022-01-24 12:19:50|277.12|275.52|276.58|274.98|277.12|275.52|276.5|274.9|0
1643026800000|2022-01-24 12:20:00|276.5|274.9|275.89|274.29|276.5|274.9|275.89|274.29|0
1643026810000|2022-01-24 12:20:10|276.04|274.44|275.81|274.21|276.04|274.44|275.81|274.21|0
1643026820000|2022-01-24 12:20:20|275.58|273.98|276.04|274.44|276.19|274.59|275.58|273.98|0
1643026830000|2022-01-24 12:20:30|275.89|274.29|275.5|273.9|275.89|274.29|275.5|273.9|0
1643026840000|2022-01-24 12:20:40|275.58|273.98|275.65|274.05|275.73|274.13|275.58|273.98|0
1643026850000|2022-01-24 12:20:50|275.58|273.98|275.43|273.83|275.58|273.98|275.27|273.67|0
1643026860000|2022-01-24 12:21:00|275.27|273.67|275.19|273.59|275.27|273.67|275.19|273.59|0
1643026870000|2022-01-24 12:21:10|274.66|273.06|274.66|273.06|274.97|273.37|274.66|273.06|0
1643026880000|2022-01-24 12:21:20|274.51|272.91|274.51|272.91|274.66|273.06|274.51|272.91|0
1643026890000|2022-01-24 12:21:30|274.2|272.6|273.28|271.68|274.2|272.6|273.28|271.68|0
1643026900000|2022-01-24 12:21:40|273.89|272.29|273.13|271.53|273.89|272.29|273.13|271.53|0
1643026910000|2022-01-24 12:21:50|273.28|271.68|273.13|271.53|273.28|271.68|273.13|271.53|0
1643026920000|2022-01-24 12:22:00|273.2|271.6|273.43|271.83|273.81|272.21|273.2|271.6|0
1643026930000|2022-01-24 12:22:10|273.28|271.68|273.28|271.68|273.28|271.68|273.13|271.53|0
1643026940000|2022-01-24 12:22:20|273.43|271.83|273.89|272.29|274.05|272.45|273.43|271.83|0
1643026950000|2022-01-24 12:22:30|273.74|272.14|274.5|272.9|274.5|272.9|273.74|272.14|0
1643026960000|2022-01-24 12:22:40|274.35|272.75|274.2|272.6|274.35|272.75|274.04|272.44|0
1643026970000|2022-01-24 12:22:50|273.89|272.29|273.89|272.29|273.89|272.29|273.59|271.99|0
1643026980000|2022-01-24 12:23:00|274.04|272.44|274.35|272.75|274.35|272.75|273.89|272.29|0
1643026990000|2022-01-24 12:23:10|274.66|273.06|274.5|272.9|274.66|273.06|274.35|272.75|0
1643027000000|2022-01-24 12:23:20|274.66|273.06|274.81|273.21|274.81|273.21|274.66|273.06|0
1643027010000|2022-01-24 12:23:30|274.96|273.36|274.5|272.9|274.96|273.36|274.5|272.9|0
1643027020000|2022-01-24 12:23:40|274.58|272.98|274.2|272.6|274.58|272.98|274.2|272.6|0
1643027030000|2022-01-24 12:23:50|273.89|272.29|273.58|271.98|273.89|272.29|273.58|271.98|0
1643027040000|2022-01-24 12:24:00|273.43|271.83|273.35|271.75|273.43|271.83|273.35|271.75|0
1643027050000|2022-01-24 12:24:10|273.28|271.68|273.28|271.68|273.43|271.83|273.28|271.68|0
1643027060000|2022-01-24 12:24:20|273.43|271.83|273.05|271.45|273.43|271.83|273.05|271.45|0
1643027070000|2022-01-24 12:24:30|273.58|271.98|274.35|272.75|274.35|272.75|273.58|271.98|0
1643027080000|2022-01-24 12:24:40|274.5|272.9|274.5|272.9|274.5|272.9|274.5|272.9|0
1643027090000|2022-01-24 12:24:50|274.66|273.06|275.73|274.13|275.73|274.13|274.66|273.06|0
1643027100000|2022-01-24 12:25:00|275.88|274.28|276.34|274.74|276.34|274.74|275.88|274.28|0
1643027110000|2022-01-24 12:25:10|276.81|275.21|278.04|276.44|278.19|276.59|276.81|275.21|0
1643027120000|2022-01-24 12:25:20|278.11|276.51|277.11|275.51|278.11|276.51|277.11|275.51|0
1643027130000|2022-01-24 12:25:30|276.96|275.36|277.11|275.51|277.11|275.51|276.96|275.36|0
1643027140000|2022-01-24 12:25:40|277.73|276.13|277.5|275.9|277.73|276.13|277.42|275.82|0
1643027150000|2022-01-24 12:25:50|277.03|275.43|277.27|275.67|277.27|275.67|277.03|275.43|0
1643027160000|2022-01-24 12:26:00|277.73|276.13|277.88|276.28|277.88|276.28|277.73|276.13|0
1643027170000|2022-01-24 12:26:10|277.73|276.13|277.5|275.9|277.73|276.13|277.5|275.9|0
1643027180000|2022-01-24 12:26:20|277.58|275.98|277.11|275.51|277.73|276.13|276.96|275.36|0
1643027190000|2022-01-24 12:26:30|277.42|275.82|277.49|275.89|277.57|275.97|277.42|275.82|0
1643027200000|2022-01-24 12:26:40|277.57|275.97|277.34|275.74|277.57|275.97|277.34|275.74|0
1643027210000|2022-01-24 12:26:50|277.19|275.59|276.72|275.12|277.19|275.59|276.57|274.97|0
1643027220000|2022-01-24 12:27:00|276.65|275.05|275.96|274.36|276.65|275.05|275.96|274.36|0
1643027230000|2022-01-24 12:27:10|275.88|274.28|275.65|274.05|275.88|274.28|275.65|274.05|0
1643027240000|2022-01-24 12:27:20|276.19|274.59|276.19|274.59|276.19|274.59|276.03|274.43|0
1643027250000|2022-01-24 12:27:30|276.03|274.43|276.19|274.59|276.19|274.59|275.88|274.28|0
1643027260000|2022-01-24 12:27:40|276.65|275.05|276.72|275.12|276.72|275.12|276.34|274.74|0
1643027270000|2022-01-24 12:27:50|276.57|274.97|276.19|274.59|276.57|274.97|276.19|274.59|0
1643027280000|2022-01-24 12:28:00|276.34|274.74|276.19|274.59|276.5|274.9|276.19|274.59|0
1643027290000|2022-01-24 12:28:10|276.26|274.66|276.65|275.05|276.65|275.05|276.26|274.66|0
1643027300000|2022-01-24 12:28:20|277.11|275.51|277.57|275.97|277.57|275.97|276.96|275.36|0
1643027310000|2022-01-24 12:28:30|278.04|276.44|278.04|276.44|278.04|276.44|277.88|276.28|0
1643027320000|2022-01-24 12:28:40|277.96|276.36|278.11|276.51|278.19|276.59|277.96|276.36|0
1643027330000|2022-01-24 12:28:50|277.88|276.28|277.49|275.89|277.88|276.28|277.42|275.82|0
1643027340000|2022-01-24 12:29:00|277.26|275.66|277.26|275.66|277.26|275.66|277.11|275.51|0
1643027350000|2022-01-24 12:29:10|277.34|275.74|276.8|275.2|277.34|275.74|276.8|275.2|0
1643027360000|2022-01-24 12:29:20|276.65|275.05|276.26|274.66|276.65|275.05|276.26|274.66|0
1643027370000|2022-01-24 12:29:30|276.19|274.59|276.72|275.12|276.8|275.2|276.19|274.59|0
1643027380000|2022-01-24 12:29:40|276.88|275.28|276.49|274.89|276.88|275.28|276.49|274.89|0
1643027390000|2022-01-24 12:29:50|276.65|275.05|276.26|274.66|276.65|275.05|276.26|274.66|0
1643027400000|2022-01-24 12:30:00|276.03|274.43|275.95|274.35|276.34|274.74|275.95|274.35|0
1643027410000|2022-01-24 12:30:10|276.03|274.43|276.26|274.66|276.26|274.66|276.03|274.43|0
1643027420000|2022-01-24 12:30:20|276.34|274.74|277.42|275.82|277.57|275.97|276.34|274.74|0
1643027430000|2022-01-24 12:30:30|277.26|275.66|277.26|275.66|277.26|275.66|277.26|275.66|0
1643027440000|2022-01-24 12:30:40|277.11|275.51|276.95|275.35|277.11|275.51|276.65|275.05|0
1643027450000|2022-01-24 12:30:50|277.11|275.51|277.57|275.97|277.57|275.97|277.11|275.51|0
1643027460000|2022-01-24 12:31:00|277.42|275.82|277.42|275.82|277.42|275.82|277.26|275.66|0
1643027470000|2022-01-24 12:31:10|277.64|276.04|278.19|276.59|278.19|276.59|277.64|276.04|0
1643027480000|2022-01-24 12:31:20|278.34|276.74|278.19|276.59|278.5|276.9|278.19|276.59|0
1643027490000|2022-01-24 12:31:30|277.88|276.28|277.42|275.82|277.88|276.28|277.42|275.82|0
1643027500000|2022-01-24 12:31:40|277.57|275.97|277.26|275.66|277.57|275.97|277.26|275.66|0
1643027510000|2022-01-24 12:31:50|277.42|275.82|277.42|275.82|277.42|275.82|277.26|275.66|0
1643027520000|2022-01-24 12:32:00|277.26|275.66|276.8|275.2|277.26|275.66|276.8|275.2|0
1643027530000|2022-01-24 12:32:10|276.65|275.05|276.95|275.35|276.95|275.35|276.57|274.97|0
1643027540000|2022-01-24 12:32:20|276.65|275.05|276.18|274.58|276.65|275.05|276.18|274.58|0
1643027550000|2022-01-24 12:32:30|275.88|274.28|275.72|274.12|275.88|274.28|275.64|274.04|0
1643027560000|2022-01-24 12:32:40|276.18|274.58|276.1|274.5|276.18|274.58|276.1|274.5|0
1643027570000|2022-01-24 12:32:50|275.8|274.2|276.03|274.43|276.03|274.43|275.57|273.97|0
1643027580000|2022-01-24 12:33:00|276.1|274.5|276.34|274.74|276.34|274.74|276.03|274.43|0
1643027590000|2022-01-24 12:33:10|276.18|274.58|276.03|274.43|276.18|274.58|276.03|274.43|0
1643027600000|2022-01-24 12:33:20|275.88|274.28|275.88|274.28|275.88|274.28|275.72|274.12|0
1643027610000|2022-01-24 12:33:30|276.03|274.43|276.03|274.43|276.1|274.5|276.03|274.43|0
1643027620000|2022-01-24 12:33:40|275.72|274.12|275.57|273.97|275.72|274.12|275.57|273.97|0
1643027630000|2022-01-24 12:33:50|275.41|273.81|274.34|272.74|275.41|273.81|274.19|272.59|0
1643027640000|2022-01-24 12:34:00|274.41|272.81|274.26|272.66|274.49|272.89|274.03|272.43|0
1643027650000|2022-01-24 12:34:10|274.41|272.81|273.88|272.28|274.41|272.81|273.88|272.28|0
1643027660000|2022-01-24 12:34:20|273.42|271.82|273.12|271.52|273.42|271.82|273.12|271.52|0
1643027670000|2022-01-24 12:34:30|272.81|271.21|272.96|271.36|273.12|271.52|272.81|271.21|0
1643027680000|2022-01-24 12:34:40|273.04|271.44|272.81|271.21|273.12|271.52|272.81|271.21|0
1643027700000|2022-01-24 12:35:00|272.96|271.36|273.88|272.28|273.88|272.28|272.96|271.36|0
1643027710000|2022-01-24 12:35:10|274.19|272.59|274.19|272.59|274.34|272.74|274.19|272.59|0
1643027720000|2022-01-24 12:35:20|274.34|272.74|273.73|272.13|274.34|272.74|273.57|271.97|0
1643027730000|2022-01-24 12:35:30|273.57|271.97|273.42|271.82|273.73|272.13|273.42|271.82|0
1643027740000|2022-01-24 12:35:40|274.34|272.74|274.95|273.35|275.11|273.51|274.34|272.74|0
1643027750000|2022-01-24 12:35:50|274.87|273.27|274.65|273.05|274.87|273.27|274.65|273.05|0
1643027760000|2022-01-24 12:36:00|274.34|272.74|273.57|271.97|274.34|272.74|273.42|271.82|0
1643027770000|2022-01-24 12:36:10|273.73|272.13|273.73|272.13|273.73|272.13|273.42|271.82|0
1643027780000|2022-01-24 12:36:20|273.12|271.52|273.34|271.74|273.34|271.74|273.11|271.51|0
1643027790000|2022-01-24 12:36:30|273.49|271.89|273.49|271.89|273.65|272.05|273.42|271.82|0
1643027800000|2022-01-24 12:36:40|273.73|272.13|273.42|271.82|273.73|272.13|273.42|271.82|0
1643027810000|2022-01-24 12:36:50|273.34|271.74|272.66|271.06|273.34|271.74|272.66|271.06|0
1643027820000|2022-01-24 12:37:00|272.81|271.21|273.34|271.74|273.34|271.74|272.81|271.21|0
1643027830000|2022-01-24 12:37:10|273.19|271.59|272.81|271.21|273.27|271.67|272.81|271.21|0
1643027840000|2022-01-24 12:37:20|273.11|271.51|273.42|271.82|273.73|272.13|273.11|271.51|0
1643027850000|2022-01-24 12:37:30|273.27|271.67|273.03|271.43|273.27|271.67|273.03|271.43|0
1643027860000|2022-01-24 12:37:40|273.11|271.51|272.96|271.36|273.11|271.51|272.96|271.36|0
1643027870000|2022-01-24 12:37:50|273.11|271.51|273.27|271.67|273.27|271.67|272.96|271.36|0
1643027880000|2022-01-24 12:38:00|273.49|271.89|273.57|271.97|273.88|272.28|273.49|271.89|0
1643027890000|2022-01-24 12:38:10|273.73|272.13|274.03|272.43|274.03|272.43|273.73|272.13|0
1643027900000|2022-01-24 12:38:20|273.57|271.97|273.11|271.51|273.57|271.97|273.11|271.51|0
1643027910000|2022-01-24 12:38:30|272.96|271.36|272.96|271.36|272.96|271.36|272.96|271.36|0
1643027920000|2022-01-24 12:38:40|272.65|271.05|272.35|270.75|272.65|271.05|272.35|270.75|0
1643027930000|2022-01-24 12:38:50|272.81|271.21|273.27|271.67|273.27|271.67|272.81|271.21|0
1643027940000|2022-01-24 12:39:00|273.42|271.82|273.57|271.97|273.57|271.97|273.27|271.67|0
1643027950000|2022-01-24 12:39:10|273.42|271.82|273.72|272.12|273.72|272.12|273.42|271.82|0
1643027960000|2022-01-24 12:39:20|273.42|271.82|273.42|271.82|273.42|271.82|273.27|271.67|0
1643027970000|2022-01-24 12:39:30|273.11|271.51|272.65|271.05|273.11|271.51|272.65|271.05|0
1643027980000|2022-01-24 12:39:40|272.73|271.13|272.5|270.9|272.81|271.21|272.5|270.9|0
1643027990000|2022-01-24 12:39:50|272.35|270.75|272.96|271.36|272.96|271.36|272.35|270.75|0
1643028000000|2022-01-24 12:40:00|273.11|271.51|273.11|271.51|273.26|271.66|273.03|271.43|0
1643028010000|2022-01-24 12:40:10|272.81|271.21|272.81|271.21|272.81|271.21|272.73|271.13|0
1643028020000|2022-01-24 12:40:20|273.11|271.51|272.96|271.36|273.26|271.66|272.96|271.36|0
1643028030000|2022-01-24 12:40:30|272.81|271.21|273.11|271.51|273.11|271.51|272.81|271.21|0
1643028040000|2022-01-24 12:40:40|272.96|271.36|272.5|270.9|272.96|271.36|272.5|270.9|0
1643028050000|2022-01-24 12:40:50|272.65|271.05|272.65|271.05|272.65|271.05|272.5|270.9|0
1643028060000|2022-01-24 12:41:00|272.5|270.9|272.57|270.97|272.57|270.97|272.5|270.9|0
1643028070000|2022-01-24 12:41:10|272.5|270.9|272.81|271.21|272.81|271.21|272.35|270.75|0
1643028080000|2022-01-24 12:41:20|272.65|271.05|272.65|271.05|272.65|271.05|272.19|270.59|0
1643028090000|2022-01-24 12:41:30|272.35|270.75|271.74|270.14|272.35|270.75|271.74|270.14|0
1643028100000|2022-01-24 12:41:40|271.89|270.29|271.96|270.36|272.11|270.51|271.89|270.29|0
1643028110000|2022-01-24 12:41:50|272.04|270.44|271.74|270.14|272.19|270.59|271.74|270.14|0
1643028120000|2022-01-24 12:42:00|271.89|270.29|271.74|270.14|271.96|270.36|271.58|269.98|0
1643028130000|2022-01-24 12:42:10|271.89|270.29|271.89|270.29|272.04|270.44|271.89|270.29|0
1643028140000|2022-01-24 12:42:20|271.81|270.21|271.43|269.83|271.96|270.36|271.43|269.83|0
1643028150000|2022-01-24 12:42:30|271.28|269.68|271.89|270.29|272.19|270.59|271.28|269.68|0
1643028160000|2022-01-24 12:42:40|271.74|270.14|270.82|269.22|271.74|270.14|270.82|269.22|0
1643028170000|2022-01-24 12:42:50|270.97|269.37|271.28|269.68|271.28|269.68|270.97|269.37|0
1643028180000|2022-01-24 12:43:00|271.58|269.98|271.28|269.68|271.58|269.98|271.28|269.68|0
1643028190000|2022-01-24 12:43:10|271.13|269.53|271.13|269.53|271.28|269.68|271.13|269.53|0
1643028200000|2022-01-24 12:43:20|271.43|269.83|271.28|269.68|271.43|269.83|271.28|269.68|0
1643028210000|2022-01-24 12:43:30|271.2|269.6|271.28|269.68|271.28|269.68|271.2|269.6|0
1643028220000|2022-01-24 12:43:40|270.67|269.07|271.13|269.53|271.13|269.53|270.67|269.07|0
1643028230000|2022-01-24 12:43:50|271.05|269.45|271.05|269.45|271.13|269.53|271.05|269.45|0
1643028240000|2022-01-24 12:44:00|271.13|269.53|271.28|269.68|271.28|269.68|271.13|269.53|0
1643028250000|2022-01-24 12:44:10|271.12|269.52|271.12|269.52|271.12|269.52|270.97|269.37|0
1643028260000|2022-01-24 12:44:20|270.97|269.37|270.67|269.07|270.97|269.37|270.52|268.92|0
1643028270000|2022-01-24 12:44:30|270.52|268.92|270.82|269.22|270.82|269.22|270.52|268.92|0
1643028280000|2022-01-24 12:44:40|270.67|269.07|270.52|268.92|270.67|269.07|270.52|268.92|0
1643028290000|2022-01-24 12:44:50|270.21|268.61|269.76|268.16|270.21|268.61|269.76|268.16|0
1643028300000|2022-01-24 12:45:00|269.91|268.31|270.52|268.92|270.59|268.99|269.91|268.31|0
1643028310000|2022-01-24 12:45:10|270.97|269.37|270.97|269.37|270.97|269.37|270.82|269.22|0
1643028320000|2022-01-24 12:45:20|271.12|269.52|271.58|269.98|271.58|269.98|271.12|269.52|0
1643028330000|2022-01-24 12:45:30|271.43|269.83|270.52|268.92|271.43|269.83|270.52|268.92|0
1643028340000|2022-01-24 12:45:40|270.67|269.07|270.36|268.76|270.67|269.07|270.36|268.76|0
1643028350000|2022-01-24 12:45:50|270.51|268.91|270.59|268.99|270.67|269.07|270.51|268.91|0
1643028360000|2022-01-24 12:46:00|270.67|269.07|271.43|269.83|271.43|269.83|270.67|269.07|0
1643028370000|2022-01-24 12:46:10|271.28|269.68|271.28|269.68|271.5|269.9|271.12|269.52|0
1643028380000|2022-01-24 12:46:20|271.58|269.98|271.58|269.98|271.73|270.13|271.58|269.98|0
1643028390000|2022-01-24 12:46:30|271.73|270.13|271.43|269.83|271.73|270.13|271.43|269.83|0
1643028400000|2022-01-24 12:46:40|271.28|269.68|271.43|269.83|271.43|269.83|271.28|269.68|0
1643028410000|2022-01-24 12:46:50|271.27|269.67|271.58|269.98|271.58|269.98|271.27|269.67|0
1643028420000|2022-01-24 12:47:00|271.73|270.13|272.34|270.74|272.34|270.74|271.73|270.13|0
1643028430000|2022-01-24 12:47:10|272.04|270.44|272.04|270.44|272.19|270.59|272.04|270.44|0
1643028440000|2022-01-24 12:47:20|272.19|270.59|272.65|271.05|272.65|271.05|272.04|270.44|0
1643028450000|2022-01-24 12:47:30|272.8|271.2|272.87|271.27|272.87|271.27|272.8|271.2|0
1643028460000|2022-01-24 12:47:40|272.95|271.35|272.95|271.35|273.1|271.5|272.95|271.35|0
1643028470000|2022-01-24 12:47:50|273.26|271.66|273.03|271.43|273.26|271.66|272.95|271.35|0
1643028480000|2022-01-24 12:48:00|272.95|271.35|273.1|271.5|273.18|271.58|272.95|271.35|0
1643028500000|2022-01-24 12:48:20|272.95|271.35|272.8|271.2|273.1|271.5|272.8|271.2|0
1643028510000|2022-01-24 12:48:30|273.1|271.5|272.8|271.2|273.1|271.5|272.8|271.2|0
1643028520000|2022-01-24 12:48:40|272.65|271.05|272.19|270.59|272.8|271.2|272.19|270.59|0
1643028530000|2022-01-24 12:48:50|272.04|270.44|271.73|270.13|272.19|270.59|271.73|270.13|0
1643028540000|2022-01-24 12:49:00|271.88|270.28|271.88|270.28|272.03|270.43|271.73|270.13|0
1643028550000|2022-01-24 12:49:10|271.73|270.13|271.65|270.05|271.8|270.2|271.58|269.98|0
1643028560000|2022-01-24 12:49:20|271.58|269.98|270.97|269.37|271.58|269.98|270.97|269.37|0
1643028570000|2022-01-24 12:49:30|270.82|269.22|270.82|269.22|270.82|269.22|270.51|268.91|0
1643028580000|2022-01-24 12:49:40|270.74|269.14|270.43|268.83|270.82|269.22|270.43|268.83|0
1643028590000|2022-01-24 12:49:50|270.51|268.91|271.04|269.44|271.12|269.52|270.51|268.91|0
1643028600000|2022-01-24 12:50:00|271.12|269.52|270.74|269.14|271.42|269.82|270.74|269.14|0
1643028610000|2022-01-24 12:50:10|270.51|268.91|270.36|268.76|270.66|269.06|270.36|268.76|0
1643028620000|2022-01-24 12:50:20|270.21|268.61|270.66|269.06|270.66|269.06|270.21|268.61|0
1643028630000|2022-01-24 12:50:30|270.36|268.76|270.05|268.45|270.36|268.76|270.05|268.45|0
1643028640000|2022-01-24 12:50:40|270.21|268.61|270.13|268.53|270.21|268.61|270.05|268.45|0
1643028650000|2022-01-24 12:50:50|270.05|268.45|269.9|268.3|270.05|268.45|269.9|268.3|0
1643028660000|2022-01-24 12:51:00|269.75|268.15|269.9|268.3|269.9|268.3|269.6|268|0
1643028670000|2022-01-24 12:51:10|270.05|268.45|269.9|268.3|270.05|268.45|269.82|268.22|0
1643028680000|2022-01-24 12:51:20|269.75|268.15|269.82|268.22|269.82|268.22|269.45|267.85|0
1643028690000|2022-01-24 12:51:30|269.9|268.3|269.75|268.15|269.9|268.3|269.75|268.15|0
1643028700000|2022-01-24 12:51:40|269.9|268.3|270.28|268.68|270.28|268.68|269.9|268.3|0
1643028710000|2022-01-24 12:51:50|270.13|268.53|270.05|268.45|270.13|268.53|269.9|268.3|0
1643028720000|2022-01-24 12:52:00|269.75|268.15|269.14|267.54|269.75|268.15|269.14|267.54|0
1643028730000|2022-01-24 12:52:10|268.99|267.39|269.9|268.3|269.9|268.3|268.99|267.39|0
1643028740000|2022-01-24 12:52:20|269.67|268.07|269.75|268.15|269.75|268.15|269.67|268.07|0
1643028750000|2022-01-24 12:52:30|270.05|268.45|270.66|269.06|270.66|269.06|270.05|268.45|0
1643028760000|2022-01-24 12:52:40|270.05|268.45|270.36|268.76|270.51|268.91|270.05|268.45|0
1643028770000|2022-01-24 12:52:50|270.2|268.6|270.2|268.6|270.2|268.6|270.05|268.45|0
1643028780000|2022-01-24 12:53:00|270.05|268.45|269.9|268.3|270.05|268.45|269.9|268.3|0
1643028790000|2022-01-24 12:53:10|269.75|268.15|269.75|268.15|269.75|268.15|269.75|268.15|0
1643028800000|2022-01-24 12:53:20|269.82|268.22|269.75|268.15|269.82|268.22|269.75|268.15|0
1643028810000|2022-01-24 12:53:30|269.44|267.84|269.37|267.77|269.44|267.84|269.37|267.77|0
1643028820000|2022-01-24 12:53:40|269.14|267.54|269.6|268|269.6|268|269.14|267.54|0
1643028830000|2022-01-24 12:53:50|269.44|267.84|269.29|267.69|269.44|267.84|269.29|267.69|0
1643028840000|2022-01-24 12:54:00|269.21|267.61|269.6|268|269.6|268|269.21|267.61|0
1643028850000|2022-01-24 12:54:10|270.05|268.45|270.2|268.6|270.2|268.6|270.05|268.45|0
1643028860000|2022-01-24 12:54:20|270.05|268.45|270.51|268.91|270.51|268.91|270.05|268.45|0
1643028870000|2022-01-24 12:54:30|270.66|269.06|270.96|269.36|270.96|269.36|270.66|269.06|0
1643028880000|2022-01-24 12:54:40|271.12|269.52|270.81|269.21|271.12|269.52|270.81|269.21|0
1643028890000|2022-01-24 12:54:50|270.51|268.91|270.88|269.28|270.88|269.28|270.51|268.91|0
1643028900000|2022-01-24 12:55:00|271.42|269.82|271.27|269.67|271.42|269.82|271.12|269.52|0
1643028910000|2022-01-24 12:55:10|271.42|269.82|271.42|269.82|271.42|269.82|271.34|269.74|0
1643028920000|2022-01-24 12:55:20|271.49|269.89|271.88|270.28|271.88|270.28|271.49|269.89|0
1643028930000|2022-01-24 12:55:30|272.03|270.43|272.33|270.73|272.33|270.73|272.03|270.43|0
1643028940000|2022-01-24 12:55:40|272.03|270.43|272.64|271.04|272.64|271.04|272.03|270.43|0
1643028950000|2022-01-24 12:55:50|272.49|270.89|272.1|270.5|272.49|270.89|272.03|270.43|0
1643028960000|2022-01-24 12:56:00|272.03|270.43|272.03|270.43|272.03|270.43|271.88|270.28|0
1643028970000|2022-01-24 12:56:10|272.18|270.58|272.79|271.19|272.79|271.19|272.18|270.58|0
1643028980000|2022-01-24 12:56:20|272.64|271.04|271.72|270.12|272.64|271.04|271.72|270.12|0
1643028990000|2022-01-24 12:56:30|271.49|269.89|271.42|269.82|271.57|269.97|271.42|269.82|0
1643029000000|2022-01-24 12:56:40|271.57|269.97|271.42|269.82|271.57|269.97|271.42|269.82|0
1643029010000|2022-01-24 12:56:50|271.27|269.67|271.42|269.82|271.57|269.97|271.27|269.67|0
1643029020000|2022-01-24 12:57:00|271.57|269.97|271.11|269.51|271.57|269.97|271.11|269.51|0
1643029030000|2022-01-24 12:57:10|271.27|269.67|271.11|269.51|272.03|270.43|271.11|269.51|0
1643029040000|2022-01-24 12:57:20|270.96|269.36|270.73|269.13|270.96|269.36|270.73|269.13|0
1643029050000|2022-01-24 12:57:30|270.81|269.21|271.42|269.82|271.42|269.82|270.81|269.21|0
1643029060000|2022-01-24 12:57:40|271.34|269.74|271.42|269.82|271.42|269.82|271.34|269.74|0
1643029070000|2022-01-24 12:57:50|271.57|269.97|270.81|269.21|271.57|269.97|270.81|269.21|0
1643029080000|2022-01-24 12:58:00|270.66|269.06|270.66|269.06|270.66|269.06|270.5|268.9|0
1643029090000|2022-01-24 12:58:10|270.81|269.21|271.72|270.12|271.72|270.12|270.81|269.21|0
1643029100000|2022-01-24 12:58:20|272.03|270.43|271.57|269.97|272.18|270.58|271.57|269.97|0
1643029110000|2022-01-24 12:58:30|271.42|269.82|271.19|269.59|271.42|269.82|271.11|269.51|0
1643029120000|2022-01-24 12:58:40|271.42|269.82|270.96|269.36|271.42|269.82|270.96|269.36|0
1643029130000|2022-01-24 12:58:50|270.81|269.21|271.11|269.51|271.11|269.51|270.81|269.21|0
1643029140000|2022-01-24 12:59:00|271.34|269.74|270.96|269.36|271.34|269.74|270.81|269.21|0
1643029150000|2022-01-24 12:59:10|270.88|269.28|271.11|269.51|271.11|269.51|270.88|269.28|0
1643029160000|2022-01-24 12:59:20|270.96|269.36|270.81|269.21|270.96|269.36|270.81|269.21|0
1643029170000|2022-01-24 12:59:30|270.96|269.36|271.03|269.43|271.26|269.66|270.96|269.36|0
1643029180000|2022-01-24 12:59:40|270.96|269.36|270.88|269.28|270.96|269.36|270.88|269.28|0
1643029190000|2022-01-24 12:59:50|270.96|269.36|270.2|268.6|271.11|269.51|270.2|268.6|0
1643029200000|2022-01-24 13:00:00|270.05|268.45|269.29|267.69|270.05|268.45|269.29|267.69|0
1643029210000|2022-01-24 13:00:10|268.83|267.23|266.56|264.96|268.83|267.23|266.56|264.96|0
1643029220000|2022-01-24 13:00:20|267.17|265.57|266.56|264.96|267.17|265.57|266.56|264.96|0
1643029230000|2022-01-24 13:00:30|266.94|265.34|266.71|265.11|267.02|265.42|266.41|264.81|0
1643029240000|2022-01-24 13:00:40|266.87|265.27|267.17|265.57|267.17|265.57|266.87|265.27|0
1643029250000|2022-01-24 13:00:50|266.71|265.11|266.86|265.26|267.02|265.42|266.71|265.11|0
1643029260000|2022-01-24 13:01:00|267.02|265.42|267.17|265.57|267.32|265.72|267.02|265.42|0
1643029270000|2022-01-24 13:01:10|267.02|265.42|266.86|265.26|267.17|265.57|266.71|265.11|0
1643029280000|2022-01-24 13:01:20|267.17|265.57|266.71|265.11|267.17|265.57|266.56|264.96|0
1643029290000|2022-01-24 13:01:30|266.56|264.96|263.14|261.54|266.56|264.96|263.14|261.54|0
1643029300000|2022-01-24 13:01:40|263.44|261.84|263.29|261.69|263.44|261.84|263.14|261.54|0
1643029310000|2022-01-24 13:01:50|263.14|261.54|265.35|263.75|265.35|263.75|263.14|261.54|0
1643029320000|2022-01-24 13:02:00|266.77|265.17|267.53|265.93|267.53|265.93|266.62|265.02|0
1643029330000|2022-01-24 13:02:10|267.68|266.08|268.28|266.68|268.28|266.68|267.68|266.08|0
1643029340000|2022-01-24 13:02:20|267.98|266.38|267.38|265.78|267.98|266.38|267.07|265.47|0
1643029350000|2022-01-24 13:02:30|267.22|265.62|267.22|265.62|267.22|265.62|266.92|265.32|0
1643029360000|2022-01-24 13:02:40|267.37|265.77|268.13|266.53|268.28|266.68|267.37|265.77|0
1643029370000|2022-01-24 13:02:50|267.83|266.23|267.68|266.08|267.83|266.23|267.53|265.93|0
1643029380000|2022-01-24 13:03:00|266.92|265.32|267.07|265.47|267.07|265.47|266.47|264.87|0
1643029390000|2022-01-24 13:03:10|267.37|265.77|267.83|266.23|267.83|266.23|267.37|265.77|0
1643029400000|2022-01-24 13:03:20|267.98|266.38|268.13|266.53|268.35|266.75|267.98|266.38|0
1643029410000|2022-01-24 13:03:30|267.98|266.38|267.98|266.38|267.98|266.38|267.98|266.38|0
1643029420000|2022-01-24 13:03:40|267.83|266.23|267.37|265.77|267.9|266.3|267.37|265.77|0
1643029430000|2022-01-24 13:03:50|267.22|265.62|266.92|265.32|267.22|265.62|266.92|265.32|0
1643029440000|2022-01-24 13:04:00|266.62|265.02|266.62|265.02|266.92|265.32|266.62|265.02|0
1643029450000|2022-01-24 13:04:10|266.92|265.32|266.77|265.17|266.92|265.32|266.32|264.72|0
1643029460000|2022-01-24 13:04:20|267.07|265.47|267.22|265.62|267.37|265.77|267.07|265.47|0
1643029470000|2022-01-24 13:04:30|267.07|265.47|267.67|266.07|267.67|266.07|267.07|265.47|0
1643029480000|2022-01-24 13:04:40|267.98|266.38|267.52|265.92|267.98|266.38|267.37|265.77|0
1643029490000|2022-01-24 13:04:50|267.22|265.62|267.82|266.22|267.82|266.22|267.22|265.62|0
1643029500000|2022-01-24 13:05:00|268.13|266.53|268.28|266.68|268.43|266.83|268.13|266.53|0
1643029510000|2022-01-24 13:05:10|268.58|266.98|268.13|266.53|268.58|266.98|268.13|266.53|0
1643029520000|2022-01-24 13:05:20|268.28|266.68|269.18|267.58|269.18|267.58|268.28|266.68|0
1643029530000|2022-01-24 13:05:30|269.48|267.88|269.48|267.88|269.48|267.88|269.33|267.73|0
1643029540000|2022-01-24 13:05:40|269.4|267.8|268.88|267.28|269.4|267.8|268.88|267.28|0
1643029550000|2022-01-24 13:05:50|269.03|267.43|268.88|267.28|269.03|267.43|268.88|267.28|0
1643029560000|2022-01-24 13:06:00|269.03|267.43|269.18|267.58|269.18|267.58|269.03|267.43|0
1643029570000|2022-01-24 13:06:10|268.88|267.28|268.88|267.28|269.18|267.58|268.88|267.28|0
1643029580000|2022-01-24 13:06:20|268.58|266.98|267.82|266.22|268.58|266.98|267.82|266.22|0
1643029590000|2022-01-24 13:06:30|267.67|266.07|267.97|266.37|267.97|266.37|267.67|266.07|0
1643029600000|2022-01-24 13:06:40|268.58|266.98|268.88|267.28|268.88|267.28|268.58|266.98|0
1643029610000|2022-01-24 13:06:50|268.95|267.35|268.88|267.28|269.03|267.43|268.88|267.28|0
1643029620000|2022-01-24 13:07:00|268.73|267.13|268.73|267.13|268.73|267.13|268.73|267.13|0
1643029630000|2022-01-24 13:07:10|268.8|267.2|269.48|267.88|269.63|268.03|268.8|267.2|0
1643029640000|2022-01-24 13:07:20|269.63|268.03|270.09|268.49|270.09|268.49|269.63|268.03|0
1643029650000|2022-01-24 13:07:30|270.31|268.71|270.24|268.64|270.39|268.79|270.24|268.64|0
1643029660000|2022-01-24 13:07:40|270.09|268.49|270.39|268.79|270.39|268.79|270.09|268.49|0
1643029670000|2022-01-24 13:07:50|269.78|268.18|269.63|268.03|269.78|268.18|269.48|267.88|0
1643029680000|2022-01-24 13:08:00|269.03|267.43|269.63|268.03|269.63|268.03|269.03|267.43|0
1643029690000|2022-01-24 13:08:10|269.03|267.43|269.25|267.65|269.33|267.73|269.03|267.43|0
1643029700000|2022-01-24 13:08:20|269.1|267.5|269.03|267.43|269.18|267.58|269.03|267.43|0
1643029710000|2022-01-24 13:08:30|268.73|267.13|268.42|266.82|268.73|267.13|268.27|266.67|0
1643029720000|2022-01-24 13:08:40|268.57|266.97|269.63|268.03|269.63|268.03|268.57|266.97|0
1643029730000|2022-01-24 13:08:50|269.48|267.88|269.63|268.03|269.63|268.03|269.48|267.88|0
1643029740000|2022-01-24 13:09:00|269.7|268.1|269.63|268.03|269.78|268.18|269.48|267.88|0
1643029750000|2022-01-24 13:09:10|269.93|268.33|270.54|268.94|270.54|268.94|269.78|268.18|0
1643029760000|2022-01-24 13:09:20|270.39|268.79|270.91|269.31|270.91|269.31|270.39|268.79|0
1643029770000|2022-01-24 13:09:30|270.84|269.24|270.54|268.94|270.84|269.24|270.54|268.94|0
1643029780000|2022-01-24 13:09:40|270.39|268.79|270.69|269.09|270.69|269.09|270.39|268.79|0
1643029790000|2022-01-24 13:09:50|270.84|269.24|271.3|269.7|271.3|269.7|270.84|269.24|0
1643029800000|2022-01-24 13:10:00|270.84|269.24|269.63|268.03|270.84|269.24|269.63|268.03|0
1643029810000|2022-01-24 13:10:10|269.93|268.33|270.84|269.24|270.84|269.24|269.78|268.18|0
1643029820000|2022-01-24 13:10:20|270.69|269.09|270.99|269.39|270.99|269.39|270.69|269.09|0
1643029830000|2022-01-24 13:10:30|271.14|269.54|270.69|269.09|271.14|269.54|270.69|269.09|0
1643029840000|2022-01-24 13:10:40|270.84|269.24|270.69|269.09|270.84|269.24|270.69|269.09|0
1643029850000|2022-01-24 13:10:50|270.31|268.71|270.08|268.48|270.31|268.71|270.08|268.48|0
1643029860000|2022-01-24 13:11:00|269.93|268.33|269.63|268.03|269.93|268.33|269.33|267.73|0
1643029870000|2022-01-24 13:11:10|269.78|268.18|270.23|268.63|270.23|268.63|269.78|268.18|0
1643029880000|2022-01-24 13:11:20|269.78|268.18|269.02|267.42|269.78|268.18|268.72|267.12|0
1643029890000|2022-01-24 13:11:30|269.18|267.58|268.87|267.27|269.48|267.88|268.87|267.27|0
1643029900000|2022-01-24 13:11:40|268.19|266.59|268.27|266.67|268.27|266.67|268.19|266.59|0
1643029910000|2022-01-24 13:11:50|267.82|266.22|268.12|266.52|268.12|266.52|267.82|266.22|0
1643029920000|2022-01-24 13:12:00|267.97|266.37|267.97|266.37|268.12|266.52|267.97|266.37|0
1643029930000|2022-01-24 13:12:10|268.12|266.52|267.82|266.22|268.12|266.52|267.82|266.22|0
1643029940000|2022-01-24 13:12:20|267.67|266.07|268.27|266.67|268.27|266.67|267.67|266.07|0
1643029950000|2022-01-24 13:12:30|268.57|266.97|269.17|267.57|269.17|267.57|268.57|266.97|0
1643029960000|2022-01-24 13:12:40|268.87|267.27|269.17|267.57|269.17|267.57|268.87|267.27|0
1643029970000|2022-01-24 13:12:50|269.33|267.73|268.42|266.82|269.33|267.73|268.34|266.74|0
1643029980000|2022-01-24 13:13:00|268.27|266.67|268.72|267.12|268.72|267.12|268.27|266.67|0
1643029990000|2022-01-24 13:13:10|268.87|267.27|269.02|267.42|269.02|267.42|268.87|267.27|0
1643030000000|2022-01-24 13:13:20|269.17|267.57|268.27|266.67|269.17|267.57|268.27|266.67|0
1643030010000|2022-01-24 13:13:30|268.12|266.52|268.42|266.82|268.42|266.82|267.67|266.07|0
1643030020000|2022-01-24 13:13:40|268.27|266.67|268.12|266.52|268.27|266.67|268.12|266.52|0
1643030040000|2022-01-24 13:14:00|268.27|266.67|268.42|266.82|268.42|266.82|268.12|266.52|0
1643030050000|2022-01-24 13:14:10|268.12|266.52|267.97|266.37|268.42|266.82|267.97|266.37|0
1643030060000|2022-01-24 13:14:20|268.12|266.52|268.27|266.67|268.27|266.67|267.97|266.37|0
1643030070000|2022-01-24 13:14:30|268.42|266.82|267.82|266.22|268.42|266.82|267.51|265.91|0
1643030080000|2022-01-24 13:14:40|268.27|266.67|268.57|266.97|268.72|267.12|268.27|266.67|0
1643030090000|2022-01-24 13:14:50|268.72|267.12|269.32|267.72|269.32|267.72|268.72|267.12|0
1643030100000|2022-01-24 13:15:00|269.17|267.57|269.78|268.18|269.78|268.18|269.17|267.57|0
1643030110000|2022-01-24 13:15:10|269.47|267.87|268.87|267.27|269.47|267.87|268.72|267.12|0
1643030120000|2022-01-24 13:15:20|269.32|267.72|270.23|268.63|270.23|268.63|269.32|267.72|0
1643030130000|2022-01-24 13:15:30|270.38|268.78|270.53|268.93|270.68|269.08|270.38|268.78|0
1643030140000|2022-01-24 13:15:40|270.38|268.78|270.53|268.93|270.53|268.93|270.23|268.63|0
1643030150000|2022-01-24 13:15:50|270.23|268.63|269.47|267.87|270.23|268.63|269.47|267.87|0
1643030160000|2022-01-24 13:16:00|269.17|267.57|268.87|267.27|269.78|268.18|268.87|267.27|0
1643030170000|2022-01-24 13:16:10|269.02|267.42|268.72|267.12|269.02|267.42|268.72|267.12|0
1643030180000|2022-01-24 13:16:20|268.57|266.97|267.96|266.36|268.57|266.97|267.66|266.06|0
1643030190000|2022-01-24 13:16:30|267.66|266.06|267.36|265.76|267.81|266.21|267.36|265.76|0
1643030200000|2022-01-24 13:16:40|267.66|266.06|267.66|266.06|267.66|266.06|267.36|265.76|0
1643030210000|2022-01-24 13:16:50|267.51|265.91|267.21|265.61|267.66|266.06|267.21|265.61|0
1643030220000|2022-01-24 13:17:00|266.76|265.16|266.61|265.01|267.06|265.46|266.61|265.01|0
1643030230000|2022-01-24 13:17:10|266.76|265.16|267.21|265.61|267.21|265.61|266.46|264.86|0
1643030240000|2022-01-24 13:17:20|267.51|265.91|266.91|265.31|267.51|265.91|266.61|265.01|0
1643030250000|2022-01-24 13:17:30|266.61|265.01|266.46|264.86|266.61|265.01|266.46|264.86|0
1643030260000|2022-01-24 13:17:40|266.31|264.71|266.61|265.01|266.61|265.01|266.31|264.71|0
1643030270000|2022-01-24 13:17:50|266.01|264.41|266.31|264.71|266.46|264.86|266.01|264.41|0
1643030280000|2022-01-24 13:18:00|266.16|264.56|266.61|265.01|266.61|265.01|266.16|264.56|0
1643030290000|2022-01-24 13:18:10|266.46|264.86|266.76|265.16|266.76|265.16|266.46|264.86|0
1643030300000|2022-01-24 13:18:20|266.61|265.01|266.46|264.86|266.61|265.01|266.31|264.71|0
1643030310000|2022-01-24 13:18:30|266.31|264.71|265.86|264.26|266.31|264.71|265.86|264.26|0
1643030320000|2022-01-24 13:18:40|266.46|264.86|266.91|265.31|266.91|265.31|266.46|264.86|0
1643030330000|2022-01-24 13:18:50|267.06|265.46|266.91|265.31|267.36|265.76|266.91|265.31|0
1643030340000|2022-01-24 13:19:00|266.61|265.01|266.76|265.16|266.76|265.16|266.61|265.01|0
1643030350000|2022-01-24 13:19:10|267.06|265.46|266.46|264.86|267.06|265.46|266.46|264.86|0
1643030360000|2022-01-24 13:19:20|266.31|264.71|266.46|264.86|266.46|264.86|266.31|264.71|0
1643030370000|2022-01-24 13:19:30|266.91|265.31|266.61|265.01|266.91|265.31|266.31|264.71|0
1643030380000|2022-01-24 13:19:40|266.31|264.71|266.38|264.78|266.38|264.78|266.31|264.71|0
1643030390000|2022-01-24 13:19:50|266.31|264.71|265.71|264.11|266.31|264.71|265.41|263.81|0
1643030400000|2022-01-24 13:20:00|265.86|264.26|265.56|263.96|265.86|264.26|265.56|263.96|0
1643030410000|2022-01-24 13:20:10|265.41|263.81|264.66|263.06|265.41|263.81|264.66|263.06|0
1643030420000|2022-01-24 13:20:20|264.81|263.21|265.11|263.51|265.41|263.81|264.81|263.21|0
1643030430000|2022-01-24 13:20:30|264.96|263.36|264.81|263.21|264.96|263.36|264.66|263.06|0
1643030440000|2022-01-24 13:20:40|264.96|263.36|265.11|263.51|265.11|263.51|264.96|263.36|0
1643030450000|2022-01-24 13:20:50|265.03|263.43|264.81|263.21|265.03|263.43|264.81|263.21|0
1643030460000|2022-01-24 13:21:00|264.96|263.36|265.26|263.66|265.26|263.66|264.96|263.36|0
1643030470000|2022-01-24 13:21:10|265.41|263.81|265.71|264.11|265.71|264.11|265.11|263.51|0
1643030480000|2022-01-24 13:21:20|265.63|264.03|265.71|264.11|265.86|264.26|265.63|264.03|0
1643030490000|2022-01-24 13:21:30|265.56|263.96|265.41|263.81|265.56|263.96|265.26|263.66|0
1643030500000|2022-01-24 13:21:40|265.86|264.26|265.26|263.66|265.86|264.26|265.26|263.66|0
1643030510000|2022-01-24 13:21:50|265.41|263.81|265.26|263.66|265.41|263.81|265.26|263.66|0
1643030520000|2022-01-24 13:22:00|265.41|263.81|265.26|263.66|265.41|263.81|265.11|263.51|0
1643030530000|2022-01-24 13:22:10|265.41|263.81|266.01|264.41|266.01|264.41|265.41|263.81|0
1643030540000|2022-01-24 13:22:20|266.08|264.48|265.7|264.1|266.31|264.71|265.7|264.1|0
1643030550000|2022-01-24 13:22:30|265.85|264.25|266.15|264.55|266.31|264.71|265.85|264.25|0
1643030560000|2022-01-24 13:22:40|266|264.4|266|264.4|266.15|264.55|266|264.4|0
1643030570000|2022-01-24 13:22:50|265.55|263.95|265.4|263.8|265.55|263.95|265.4|263.8|0
1643030580000|2022-01-24 13:23:00|265.25|263.65|264.81|263.21|265.25|263.65|264.81|263.21|0
1643030590000|2022-01-24 13:23:10|264.96|263.36|265.74|264.14|265.74|264.14|264.81|263.21|0
1643030600000|2022-01-24 13:23:20|265.89|264.29|265.74|264.14|265.89|264.29|265.59|263.99|0
1643030610000|2022-01-24 13:23:30|265.59|263.99|265.59|263.99|265.59|263.99|265.44|263.84|0
1643030620000|2022-01-24 13:23:40|265.74|264.14|265.89|264.29|266.19|264.59|265.74|264.14|0
1643030630000|2022-01-24 13:23:50|265.74|264.14|265.29|263.69|265.74|264.14|265.29|263.69|0
1643030640000|2022-01-24 13:24:00|265.44|263.84|265.14|263.54|265.44|263.84|265.14|263.54|0
1643030650000|2022-01-24 13:24:10|264.84|263.24|264.84|263.24|264.84|263.24|264.69|263.09|0
1643030660000|2022-01-24 13:24:20|264.4|262.8|264.1|262.5|264.4|262.8|264.1|262.5|0
1643030670000|2022-01-24 13:24:30|263.35|261.75|262.31|260.71|263.35|261.75|262.31|260.71|0
1643030680000|2022-01-24 13:24:40|262.76|261.16|262.76|261.16|262.91|261.31|262.76|261.16|0
1643030690000|2022-01-24 13:24:50|262.31|260.71|262.61|261.01|262.61|261.01|262.16|260.56|0
1643030700000|2022-01-24 13:25:00|262.46|260.86|262.01|260.41|262.46|260.86|262.01|260.41|0
1643030710000|2022-01-24 13:25:10|262.31|260.71|262.16|260.56|262.31|260.71|262.01|260.41|0
1643030720000|2022-01-24 13:25:20|261.72|260.12|261.57|259.97|261.72|260.12|261.27|259.67|0
1643030730000|2022-01-24 13:25:30|261.27|259.67|261.27|259.67|261.42|259.82|261.27|259.67|0
1643030740000|2022-01-24 13:25:40|261.42|259.82|261.27|259.67|261.42|259.82|261.27|259.67|0
1643030750000|2022-01-24 13:25:50|261.12|259.52|261.57|259.97|261.57|259.97|260.82|259.22|0
1643030760000|2022-01-24 13:26:00|261.42|259.82|261.57|259.97|261.57|259.97|261.27|259.67|0
1643030770000|2022-01-24 13:26:10|261.71|260.11|261.57|259.97|261.71|260.11|261.42|259.82|0
1643030780000|2022-01-24 13:26:20|261.64|260.04|262.16|260.56|262.16|260.56|261.64|260.04|0
1643030790000|2022-01-24 13:26:30|262.31|260.71|262.31|260.71|262.31|260.71|262.16|260.56|0
1643030800000|2022-01-24 13:26:40|262.46|260.86|263.5|261.9|263.5|261.9|262.46|260.86|0
1643030810000|2022-01-24 13:26:50|263.65|262.05|264.1|262.5|264.24|262.64|263.65|262.05|0
1643030820000|2022-01-24 13:27:00|264.24|262.64|264.24|262.64|264.24|262.64|264.24|262.64|0
1643030830000|2022-01-24 13:27:10|264.1|262.5|263.06|261.46|264.1|262.5|263.06|261.46|0
1643030840000|2022-01-24 13:27:20|263.21|261.61|264.79|263.19|265.08|263.48|263.21|261.61|0
1643030850000|2022-01-24 13:27:30|264.49|262.89|264.64|263.04|264.64|263.04|264.49|262.89|0
1643030860000|2022-01-24 13:27:40|264.71|263.11|264.64|263.04|264.79|263.19|264.64|263.04|0
1643030870000|2022-01-24 13:27:50|264.79|263.19|264.49|262.89|264.93|263.33|264.49|262.89|0
1643030880000|2022-01-24 13:28:00|264.34|262.74|263.3|261.7|264.34|262.74|263.3|261.7|0
1643030890000|2022-01-24 13:28:10|263.15|261.55|263.15|261.55|263.15|261.55|263|261.4|0
1643030900000|2022-01-24 13:28:20|263.3|261.7|263.15|261.55|263.3|261.7|263|261.4|0
1643030910000|2022-01-24 13:28:30|263.3|261.7|263.44|261.84|263.59|261.99|263.3|261.7|0
1643030920000|2022-01-24 13:28:40|263|261.4|262.7|261.1|263|261.4|262.7|261.1|0
1643030930000|2022-01-24 13:28:50|262.55|260.95|262.55|260.95|262.62|261.02|262.55|260.95|0
1643030940000|2022-01-24 13:29:00|262.7|261.1|262.85|261.25|262.85|261.25|262.4|260.8|0
1643030950000|2022-01-24 13:29:10|263|261.4|263.44|261.84|263.44|261.84|263|261.4|0
1643030960000|2022-01-24 13:29:20|263.59|261.99|263.59|261.99|263.59|261.99|263.59|261.99|0
1643030970000|2022-01-24 13:29:30|263.29|261.69|263.15|261.55|263.59|261.99|263.15|261.55|0
1643030980000|2022-01-24 13:29:40|263|261.4|262.85|261.25|263|261.4|262.85|261.25|0
1643030990000|2022-01-24 13:29:50|263.15|261.55|263.15|261.55|263.15|261.55|263|261.4|0
1643031000000|2022-01-24 13:30:00|263|261.4|261.96|260.36|263.07|261.47|261.96|260.36|0
1643031010000|2022-01-24 13:30:10|261.81|260.21|262.4|260.8|262.55|260.95|261.81|260.21|0
1643031020000|2022-01-24 13:30:20|262.32|260.72|262.25|260.65|262.32|260.72|262.11|260.51|0
1643031030000|2022-01-24 13:30:30|262.55|260.95|263|261.4|263|261.4|262.55|260.95|0
1643031040000|2022-01-24 13:30:40|262.4|260.8|262.25|260.65|262.4|260.8|261.66|260.06|0
1643031050000|2022-01-24 13:30:50|262.1|260.5|261.96|260.36|262.55|260.95|261.96|260.36|0
1643031060000|2022-01-24 13:31:00|262.1|260.5|260.69|259.09|262.1|260.5|260.69|259.09|0
1643031070000|2022-01-24 13:31:10|261.21|259.61|261.14|259.54|261.21|259.61|260.92|259.32|0
1643031080000|2022-01-24 13:31:20|261.07|259.47|260.77|259.17|261.21|259.61|260.77|259.17|0
1643031090000|2022-01-24 13:31:30|260.62|259.02|260.92|259.32|260.92|259.32|260.47|258.87|0
1643031100000|2022-01-24 13:31:40|260.62|259.02|264.86|263.26|264.86|263.26|260.62|259.02|0
1643031110000|2022-01-24 13:31:50|265.16|263.56|265.16|263.56|265.16|263.56|264.57|262.97|0
1643031120000|2022-01-24 13:32:00|265.08|263.48|265.6|264|265.75|264.15|265.08|263.48|0
1643031130000|2022-01-24 13:32:10|265.46|263.86|264.57|262.97|265.46|263.86|264.57|262.97|0
1643031140000|2022-01-24 13:32:20|264.86|263.26|264.67|263.07|265.75|264.15|264.67|263.07|0
1643031150000|2022-01-24 13:32:30|264.89|263.29|265.48|263.88|265.48|263.88|264.89|263.29|0
1643031160000|2022-01-24 13:32:40|265.18|263.58|265.26|263.66|265.41|263.81|265.18|263.58|0
1643031170000|2022-01-24 13:32:50|265.41|263.81|264.81|263.21|265.55|263.95|264.81|263.21|0
1643031180000|2022-01-24 13:33:00|264.07|262.47|264.07|262.47|264.07|262.47|264.07|262.47|0
1643031190000|2022-01-24 13:33:10|264|262.4|264.81|263.21|264.81|263.21|264|262.4|0
1643031200000|2022-01-24 13:33:20|264.67|263.07|264.81|263.21|265.18|263.58|264.67|263.07|0
1643031210000|2022-01-24 13:33:30|265.11|263.51|264.52|262.92|265.11|263.51|264.52|262.92|0
1643031220000|2022-01-24 13:33:40|264.66|263.06|264.52|262.92|264.66|263.06|264.52|262.92|0
1643031230000|2022-01-24 13:33:50|264.07|262.47|263.92|262.32|264.07|262.47|263.78|262.18|0
1643031240000|2022-01-24 13:34:00|264.07|262.47|263.92|262.32|264.07|262.47|263.4|261.8|0
1643031250000|2022-01-24 13:34:10|264.22|262.62|263.92|262.32|264.22|262.62|263.78|262.18|0
1643031260000|2022-01-24 13:34:20|263.78|262.18|264.07|262.47|264.14|262.54|263.78|262.18|0
1643031270000|2022-01-24 13:34:30|263.63|262.03|263.19|261.59|263.63|262.03|263.19|261.59|0
1643031280000|2022-01-24 13:34:40|263.33|261.73|263.63|262.03|263.63|262.03|263.33|261.73|0
1643031290000|2022-01-24 13:34:50|263.78|262.18|264.07|262.47|264.07|262.47|263.78|262.18|0
1643031300000|2022-01-24 13:35:00|264.66|263.06|263.92|262.32|264.66|263.06|263.92|262.32|0
1643031310000|2022-01-24 13:35:10|263.63|262.03|263.33|261.73|263.63|262.03|263.33|261.73|0
1643031320000|2022-01-24 13:35:20|263.48|261.88|262.59|260.99|263.48|261.88|262.59|260.99|0
1643031330000|2022-01-24 13:35:30|262.3|260.7|262.45|260.85|262.45|260.85|262.15|260.55|0
1643031340000|2022-01-24 13:35:40|262.3|260.7|261.86|260.26|262.3|260.7|261.86|260.26|0
1643031350000|2022-01-24 13:35:50|262.01|260.41|261.86|260.26|262.01|260.41|261.86|260.26|0
1643031360000|2022-01-24 13:36:00|262.15|260.55|260.83|259.23|262.15|260.55|260.83|259.23|0
1643031370000|2022-01-24 13:36:10|260.98|259.38|261.42|259.82|261.42|259.82|260.83|259.23|0
1643031380000|2022-01-24 13:36:20|261.71|260.11|261.71|260.11|262|260.4|261.71|260.11|0
1643031390000|2022-01-24 13:36:30|261.86|260.26|262.45|260.85|262.45|260.85|261.86|260.26|0
1643031400000|2022-01-24 13:36:40|261.71|260.11|261.56|259.96|261.71|260.11|261.56|259.96|0
1643031410000|2022-01-24 13:36:50|261.71|260.11|261.56|259.96|262|260.4|261.56|259.96|0
1643031420000|2022-01-24 13:37:00|261.42|259.82|259.95|258.35|261.42|259.82|259.95|258.35|0
1643031430000|2022-01-24 13:37:10|259.65|258.05|259.8|258.2|259.95|258.35|259.65|258.05|0
1643031440000|2022-01-24 13:37:20|260.16|258.56|260.09|258.49|260.46|258.86|260.09|258.49|0
1643031450000|2022-01-24 13:37:30|259.65|258.05|258.92|257.32|259.65|258.05|258.92|257.32|0
1643031460000|2022-01-24 13:37:40|259.07|257.47|258.92|257.32|259.07|257.47|258.92|257.32|0
1643031470000|2022-01-24 13:37:50|259.07|257.47|259.36|257.76|259.51|257.91|259.07|257.47|0
1643031480000|2022-01-24 13:38:00|259.65|258.05|259.87|258.27|259.87|258.27|259.65|258.05|0
1643031490000|2022-01-24 13:38:10|259.95|258.35|260.39|258.79|260.53|258.93|259.95|258.35|0
1643031500000|2022-01-24 13:38:20|259.95|258.35|259.95|258.35|259.95|258.35|259.8|258.2|0
1643031510000|2022-01-24 13:38:30|259.8|258.2|259.8|258.2|260.09|258.49|259.8|258.2|0
1643031520000|2022-01-24 13:38:40|259.95|258.35|260.68|259.08|260.68|259.08|259.95|258.35|0
1643031530000|2022-01-24 13:38:50|260.83|259.23|260.68|259.08|260.9|259.3|260.68|259.08|0
1643031540000|2022-01-24 13:39:00|260.24|258.64|260.09|258.49|260.39|258.79|259.95|258.35|0
1643031550000|2022-01-24 13:39:10|260.24|258.64|260.24|258.64|260.53|258.93|260.24|258.64|0
1643031560000|2022-01-24 13:39:20|260.38|258.78|260.68|259.08|260.68|259.08|260.38|258.78|0
1643031570000|2022-01-24 13:39:30|260.83|259.23|259.8|258.2|260.83|259.23|259.8|258.2|0
1643031580000|2022-01-24 13:39:40|259.94|258.34|260.24|258.64|260.24|258.64|259.94|258.34|0
1643031590000|2022-01-24 13:39:50|260.38|258.78|261.85|260.25|261.85|260.25|260.38|258.78|0
1643031600000|2022-01-24 13:40:00|262.59|260.99|262|260.4|262.59|260.99|262|260.4|0
1643031610000|2022-01-24 13:40:10|261.41|259.81|261.12|259.52|261.41|259.81|261.12|259.52|0
1643031620000|2022-01-24 13:40:20|260.97|259.37|260.53|258.93|260.97|259.37|260.53|258.93|0
1643031630000|2022-01-24 13:40:30|260.82|259.22|260.82|259.22|260.82|259.22|260.82|259.22|0
1643031640000|2022-01-24 13:40:40|260.97|259.37|261.56|259.96|261.56|259.96|260.97|259.37|0
1643031650000|2022-01-24 13:40:50|261.26|259.66|260.68|259.08|261.26|259.66|260.68|259.08|0
1643031660000|2022-01-24 13:41:00|260.97|259.37|260.75|259.15|261.12|259.52|260.75|259.15|0
1643031670000|2022-01-24 13:41:10|260.68|259.08|260.68|259.08|260.97|259.37|260.68|259.08|0
1643031680000|2022-01-24 13:41:20|260.38|258.78|260.38|258.78|260.53|258.93|260.38|258.78|0
1643031690000|2022-01-24 13:41:30|260.53|258.93|260.68|259.08|260.68|259.08|260.38|258.78|0
1643031700000|2022-01-24 13:41:40|260.97|259.37|260.09|258.49|260.97|259.37|260.09|258.49|0
1643031710000|2022-01-24 13:41:50|259.65|258.05|259.94|258.34|259.94|258.34|259.5|257.9|0
1643031720000|2022-01-24 13:42:00|259.65|258.05|259.36|257.76|259.94|258.34|259.36|257.76|0
1643031730000|2022-01-24 13:42:10|259.5|257.9|260.24|258.64|260.24|258.64|259.5|257.9|0
1643031740000|2022-01-24 13:42:20|259.94|258.34|260.53|258.93|260.53|258.93|259.94|258.34|0
1643031750000|2022-01-24 13:42:30|260.38|258.78|261.56|259.96|261.56|259.96|260.38|258.78|0
1643031760000|2022-01-24 13:42:40|262|260.4|262|260.4|262|260.4|261.7|260.1|0
1643031770000|2022-01-24 13:42:50|262.44|260.84|262.29|260.69|262.44|260.84|262.29|260.69|0
1643031780000|2022-01-24 13:43:00|262|260.4|261.41|259.81|262|260.4|261.12|259.52|0
1643031790000|2022-01-24 13:43:10|261.12|259.52|261.56|259.96|261.56|259.96|261.12|259.52|0
1643031800000|2022-01-24 13:43:20|261.7|260.1|261.26|259.66|261.7|260.1|261.26|259.66|0
1643031810000|2022-01-24 13:43:30|261.41|259.81|261.41|259.81|261.41|259.81|261.26|259.66|0
1643031820000|2022-01-24 13:43:40|261.56|259.96|262|260.4|262.15|260.55|261.56|259.96|0
1643031830000|2022-01-24 13:43:50|262.15|260.55|262.29|260.69|262.44|260.84|262.15|260.55|0
1643031840000|2022-01-24 13:44:00|262.14|260.54|262.29|260.69|262.44|260.84|262.14|260.54|0
1643031850000|2022-01-24 13:44:10|262.44|260.84|263.32|261.72|263.32|261.72|262.44|260.84|0
1643031860000|2022-01-24 13:44:20|263.18|261.58|262.88|261.28|263.18|261.58|262.8|261.2|0
1643031870000|2022-01-24 13:44:30|262.59|260.99|262.44|260.84|262.59|260.99|262.44|260.84|0
1643031880000|2022-01-24 13:44:40|262|260.4|262|260.4|262.14|260.54|262|260.4|0
1643031890000|2022-01-24 13:44:50|262.14|260.54|262|260.4|262.14|260.54|262|260.4|0
1643031900000|2022-01-24 13:45:00|261.85|260.25|261.85|260.25|261.85|260.25|261.7|260.1|0
1643031910000|2022-01-24 13:45:10|261.56|259.96|261.26|259.66|261.63|260.03|261.11|259.51|0
1643031920000|2022-01-24 13:45:20|261.41|259.81|262.59|260.99|262.59|260.99|261.41|259.81|0
1643031930000|2022-01-24 13:45:30|262.44|260.84|262.44|260.84|262.51|260.91|262.44|260.84|0
1643031940000|2022-01-24 13:45:40|262.73|261.13|263.18|261.58|263.32|261.72|262.73|261.13|0
1643031950000|2022-01-24 13:45:50|263.39|261.79|262.59|260.99|263.39|261.79|262.59|260.99|0
1643031960000|2022-01-24 13:46:00|262.66|261.06|262.21|260.61|262.66|261.06|262.14|260.54|0
1643031970000|2022-01-24 13:46:10|261.7|260.1|261.85|260.25|262.14|260.54|261.7|260.1|0
1643031980000|2022-01-24 13:46:20|262.07|260.47|261.55|259.95|262.07|260.47|261.55|259.95|0
1643031990000|2022-01-24 13:46:30|261.04|259.44|261.26|259.66|261.26|259.66|260.97|259.37|0
1643032000000|2022-01-24 13:46:40|261.7|260.1|262.14|260.54|262.29|260.69|261.7|260.1|0
1643032010000|2022-01-24 13:46:50|262|260.4|261.85|260.25|262|260.4|261.7|260.1|0
1643032020000|2022-01-24 13:47:00|261.99|260.39|261.7|260.1|261.99|260.39|261.7|260.1|0
1643032030000|2022-01-24 13:47:10|261.62|260.02|261.62|260.02|261.7|260.1|261.55|259.95|0
1643032040000|2022-01-24 13:47:20|261.41|259.81|261.99|260.39|261.99|260.39|261.41|259.81|0
1643032050000|2022-01-24 13:47:30|262.58|260.98|262.88|261.28|262.88|261.28|262.58|260.98|0
1643032060000|2022-01-24 13:47:40|263.1|261.5|263.76|262.16|263.76|262.16|263.1|261.5|0
1643032070000|2022-01-24 13:47:50|263.91|262.31|263.69|262.09|264.36|262.76|263.69|262.09|0
1643032080000|2022-01-24 13:48:00|263.91|262.31|264.28|262.68|264.28|262.68|263.91|262.31|0
1643032090000|2022-01-24 13:48:10|264.5|262.9|264.95|263.35|264.95|263.35|264.5|262.9|0
1643032100000|2022-01-24 13:48:20|264.06|262.46|263.62|262.02|264.06|262.46|263.62|262.02|0
1643032110000|2022-01-24 13:48:30|263.47|261.87|263.32|261.72|263.47|261.87|263.32|261.72|0
1643032120000|2022-01-24 13:48:40|263.47|261.87|263.47|261.87|263.62|262.02|263.47|261.87|0
1643032130000|2022-01-24 13:48:50|263.32|261.72|263.02|261.42|263.32|261.72|263.02|261.42|0
1643032140000|2022-01-24 13:49:00|262.73|261.13|262.88|261.28|262.88|261.28|262.58|260.98|0
1643032150000|2022-01-24 13:49:10|262.73|261.13|262.88|261.28|262.88|261.28|262.73|261.13|0
1643032160000|2022-01-24 13:49:20|263.32|261.72|263.32|261.72|263.32|261.72|262.88|261.28|0
1643032170000|2022-01-24 13:49:30|263.47|261.87|262.88|261.28|263.47|261.87|262.88|261.28|0
1643032180000|2022-01-24 13:49:40|263.02|261.42|263.17|261.57|263.17|261.57|263.02|261.42|0
1643032190000|2022-01-24 13:49:50|263.02|261.42|262.88|261.28|263.02|261.42|262.88|261.28|0
1643032200000|2022-01-24 13:50:00|262.29|260.69|262.43|260.83|262.43|260.83|262.29|260.69|0
1643032210000|2022-01-24 13:50:10|262.58|260.98|262.29|260.69|262.58|260.98|262.29|260.69|0
1643032220000|2022-01-24 13:50:20|262.43|260.83|262.43|260.83|262.58|260.98|262.43|260.83|0
1643032230000|2022-01-24 13:50:30|262.29|260.69|261.99|260.39|262.29|260.69|261.99|260.39|0
1643032240000|2022-01-24 13:50:40|262.14|260.54|262.43|260.83|262.43|260.83|261.99|260.39|0
1643032250000|2022-01-24 13:50:50|262.29|260.69|262.29|260.69|262.29|260.69|262.29|260.69|0
1643032260000|2022-01-24 13:51:00|262.14|260.54|262.73|261.13|262.73|261.13|262.14|260.54|0
1643032270000|2022-01-24 13:51:10|262.65|261.05|262.43|260.83|262.65|261.05|262.43|260.83|0
1643032280000|2022-01-24 13:51:20|262.65|261.05|262.43|260.83|262.73|261.13|262.43|260.83|0
1643032290000|2022-01-24 13:51:30|262.29|260.69|261.99|260.39|262.29|260.69|261.99|260.39|0
1643032300000|2022-01-24 13:51:40|262.14|260.54|261.84|260.24|262.14|260.54|261.84|260.24|0
1643032310000|2022-01-24 13:51:50|261.7|260.1|261.4|259.8|261.7|260.1|261.25|259.65|0
1643032320000|2022-01-24 13:52:00|261.25|259.65|261.99|260.39|261.99|260.39|261.25|259.65|0
1643032330000|2022-01-24 13:52:10|261.84|260.24|262.28|260.68|262.28|260.68|261.84|260.24|0
1643032340000|2022-01-24 13:52:20|262.14|260.54|262.58|260.98|262.58|260.98|261.84|260.24|0
1643032350000|2022-01-24 13:52:30|262.73|261.13|262.28|260.68|262.73|261.13|262.28|260.68|0
1643032360000|2022-01-24 13:52:40|262.43|260.83|262.28|260.68|262.43|260.83|262.28|260.68|0
1643032370000|2022-01-24 13:52:50|262.43|260.83|263.02|261.42|263.02|261.42|262.43|260.83|0
1643032380000|2022-01-24 13:53:00|262.87|261.27|262.58|260.98|262.87|261.27|262.58|260.98|0
1643032390000|2022-01-24 13:53:10|262.73|261.13|263.32|261.72|263.32|261.72|262.73|261.13|0
1643032400000|2022-01-24 13:53:20|263.46|261.86|263.91|262.31|263.91|262.31|263.32|261.72|0
1643032410000|2022-01-24 13:53:30|263.61|262.01|264.35|262.75|264.35|262.75|263.61|262.01|0
1643032420000|2022-01-24 13:53:40|264.5|262.9|263.76|262.16|264.65|263.05|263.76|262.16|0
1643032430000|2022-01-24 13:53:50|263.46|261.86|263.46|261.86|263.46|261.86|263.24|261.64|0
1643032440000|2022-01-24 13:54:00|263.32|261.72|262.58|260.98|263.32|261.72|262.58|260.98|0
1643032450000|2022-01-24 13:54:10|262.5|260.9|262.14|260.54|262.5|260.9|261.99|260.39|0
1643032460000|2022-01-24 13:54:20|261.99|260.39|261.99|260.39|261.99|260.39|261.99|260.39|0
1643032470000|2022-01-24 13:54:30|262.43|260.83|262.35|260.75|262.58|260.98|262.35|260.75|0
1643032480000|2022-01-24 13:54:40|262.28|260.68|261.69|260.09|262.28|260.68|261.69|260.09|0
1643032490000|2022-01-24 13:54:50|261.99|260.39|261.1|259.5|261.99|260.39|261.1|259.5|0
1643032500000|2022-01-24 13:55:00|261.4|259.8|261.84|260.24|261.99|260.39|261.4|259.8|0
1643032510000|2022-01-24 13:55:10|261.69|260.09|261.55|259.95|261.69|260.09|261.4|259.8|0
1643032520000|2022-01-24 13:55:20|261.4|259.8|261.4|259.8|261.62|260.02|261.4|259.8|0
1643032530000|2022-01-24 13:55:30|261.69|260.09|261.69|260.09|261.84|260.24|261.55|259.95|0
1643032540000|2022-01-24 13:55:40|261.76|260.16|260.96|259.36|261.76|260.16|260.81|259.21|0
1643032550000|2022-01-24 13:55:50|261.25|259.65|261.1|259.5|261.25|259.65|260.88|259.28|0
1643032560000|2022-01-24 13:56:00|260.81|259.21|260.24|258.64|260.81|259.21|260.17|258.57|0
1643032570000|2022-01-24 13:56:10|260.61|259.01|260.76|259.16|260.76|259.16|260.31|258.71|0
1643032580000|2022-01-24 13:56:20|260.46|258.86|259.73|258.13|260.46|258.86|259.73|258.13|0
1643032590000|2022-01-24 13:56:30|258.7|257.1|259.43|257.83|259.43|257.83|258.7|257.1|0
1643032600000|2022-01-24 13:56:40|259.29|257.69|258.99|257.39|259.29|257.69|258.99|257.39|0
1643032610000|2022-01-24 13:56:50|258.85|257.25|259.14|257.54|259.14|257.54|258.85|257.25|0
1643032620000|2022-01-24 13:57:00|258.85|257.25|259.14|257.54|259.14|257.54|258.7|257.1|0
1643032630000|2022-01-24 13:57:10|258.7|257.1|258.7|257.1|258.99|257.39|258.7|257.1|0
1643032640000|2022-01-24 13:57:20|258.77|257.17|258.92|257.32|258.92|257.32|258.77|257.17|0
1643032650000|2022-01-24 13:57:30|258.55|256.95|258.84|257.24|258.84|257.24|258.55|256.95|0
1643032660000|2022-01-24 13:57:40|258.99|257.39|259.72|258.12|259.72|258.12|258.99|257.39|0
1643032670000|2022-01-24 13:57:50|260.17|258.57|260.31|258.71|260.61|259.01|260.17|258.57|0
1643032680000|2022-01-24 13:58:00|260.38|258.78|260.61|259.01|260.75|259.15|260.38|258.78|0
1643032690000|2022-01-24 13:58:10|260.31|258.71|259.58|257.98|260.31|258.71|259.5|257.9|0
1643032700000|2022-01-24 13:58:20|259.28|257.68|259.28|257.68|259.43|257.83|259.28|257.68|0
1643032710000|2022-01-24 13:58:30|258.99|257.39|257.97|256.37|258.99|257.39|257.97|256.37|0
1643032720000|2022-01-24 13:58:40|257.82|256.22|257.67|256.07|257.82|256.22|257.53|255.93|0
1643032730000|2022-01-24 13:58:50|258.11|256.51|258.11|256.51|258.4|256.8|258.11|256.51|0
1643032740000|2022-01-24 13:59:00|258.26|256.66|256.65|255.05|258.26|256.66|256.65|255.05|0
1643032750000|2022-01-24 13:59:10|256.8|255.2|255.99|254.39|256.8|255.2|255.99|254.39|0
1643032760000|2022-01-24 13:59:20|256.07|254.47|255.12|253.52|256.07|254.47|255.12|253.52|0
1643032770000|2022-01-24 13:59:30|255.19|253.59|255.26|253.66|255.34|253.74|255.19|253.59|0
1643032780000|2022-01-24 13:59:40|255.05|253.45|254.76|253.16|255.34|253.74|254.76|253.16|0
1643032790000|2022-01-24 13:59:50|254.61|253.01|254.47|252.87|254.61|253.01|254.18|252.58|0
1643032800000|2022-01-24 14:00:00|252.58|250.98|251.71|250.11|252.58|250.98|251.71|250.11|0
1643032810000|2022-01-24 14:00:10|252.15|250.55|253.39|251.79|253.39|251.79|248.93|247.33|0
1643032820000|2022-01-24 14:00:20|252.81|251.21|251.52|249.92|252.81|251.21|251.52|249.92|0
1643032830000|2022-01-24 14:00:30|250.66|249.06|252.53|250.93|252.53|250.93|250.66|249.06|0
1643032840000|2022-01-24 14:00:40|252.67|251.07|253.25|251.65|253.25|251.65|252.67|251.07|0
1643032850000|2022-01-24 14:00:50|253.54|251.94|253.25|251.65|253.54|251.94|253.25|251.65|0
1643032860000|2022-01-24 14:01:00|252.09|250.49|250.8|249.2|252.09|250.49|250.8|249.2|0
1643032870000|2022-01-24 14:01:10|251.52|249.92|251.95|250.35|251.95|250.35|251.52|249.92|0
1643032880000|2022-01-24 14:01:20|251.66|250.06|251.23|249.63|251.66|250.06|251.23|249.63|0
1643032890000|2022-01-24 14:01:30|250.94|249.34|250.94|249.34|251.23|249.63|250.65|249.05|0
1643032900000|2022-01-24 14:01:40|250.65|249.05|251.8|250.2|251.8|250.2|250.65|249.05|0
1643032910000|2022-01-24 14:01:50|251.52|249.92|251.52|249.92|251.95|250.35|251.23|249.63|0
1643032920000|2022-01-24 14:02:00|251.66|250.06|252.09|250.49|252.38|250.78|251.66|250.06|0
1643032930000|2022-01-24 14:02:10|251.95|250.35|253.1|251.5|253.1|251.5|251.95|250.35|0
1643032940000|2022-01-24 14:02:20|252.96|251.36|253.53|251.93|253.53|251.93|252.81|251.21|0
1643032950000|2022-01-24 14:02:30|253.68|252.08|253.39|251.79|253.68|252.08|253.39|251.79|0
1643032960000|2022-01-24 14:02:40|252.59|250.99|252.09|250.49|252.59|250.99|252.09|250.49|0
1643032970000|2022-01-24 14:02:50|252.38|250.78|252.96|251.36|252.96|251.36|252.38|250.78|0
1643032980000|2022-01-24 14:03:00|252.81|251.21|252.81|251.21|253.39|251.79|252.81|251.21|0
1643032990000|2022-01-24 14:03:10|252.67|251.07|253.24|251.64|253.24|251.64|252.67|251.07|0
1643033000000|2022-01-24 14:03:20|253.1|251.5|253.97|252.37|253.97|252.37|253.1|251.5|0
1643033010000|2022-01-24 14:03:30|253.82|252.22|252.96|251.36|253.82|252.22|252.96|251.36|0
1643033020000|2022-01-24 14:03:40|252.81|251.21|252.3|250.7|252.81|251.21|252.23|250.63|0
1643033030000|2022-01-24 14:03:50|252.38|250.78|252.52|250.92|252.52|250.92|252.23|250.63|0
1643033040000|2022-01-24 14:04:00|253.1|251.5|253.1|251.5|253.24|251.64|253.1|251.5|0
1643033050000|2022-01-24 14:04:10|252.96|251.36|252.09|250.49|252.96|251.36|252.09|250.49|0
1643033060000|2022-01-24 14:04:20|252.16|250.56|251.23|249.63|252.16|250.56|251.23|249.63|0
1643033070000|2022-01-24 14:04:30|250.98|249.38|253.07|251.47|253.07|251.47|250.98|249.38|0
1643033080000|2022-01-24 14:04:40|253.21|251.61|254.08|252.48|254.08|252.48|253.21|251.61|0
1643033090000|2022-01-24 14:04:50|253.93|252.33|253.64|252.04|253.93|252.33|253.64|252.04|0
1643033100000|2022-01-24 14:05:00|253.79|252.19|253.79|252.19|253.93|252.33|253.21|251.61|0
1643033110000|2022-01-24 14:05:10|253.64|252.04|253.64|252.04|253.64|252.04|253.64|252.04|0
1643033120000|2022-01-24 14:05:20|253.86|252.26|254.08|252.48|254.08|252.48|253.79|252.19|0
1643033130000|2022-01-24 14:05:30|253.93|252.33|253.5|251.9|253.93|252.33|253.5|251.9|0
1643033140000|2022-01-24 14:05:40|253.35|251.75|253.21|251.61|253.35|251.75|253.21|251.61|0
1643033150000|2022-01-24 14:05:50|253.64|252.04|252.34|250.74|253.64|252.04|252.34|250.74|0
1643033160000|2022-01-24 14:06:00|252.78|251.18|253.93|252.33|253.93|252.33|252.78|251.18|0
1643033170000|2022-01-24 14:06:10|253.79|252.19|253.42|251.82|253.79|252.19|253.35|251.75|0
1643033180000|2022-01-24 14:06:20|253.35|251.75|252.78|251.18|253.64|252.04|252.78|251.18|0
1643033190000|2022-01-24 14:06:30|252.34|250.74|252.2|250.6|252.63|251.03|252.2|250.6|0
1643033200000|2022-01-24 14:06:40|252.05|250.45|251.77|250.17|252.05|250.45|251.77|250.17|0
1643033210000|2022-01-24 14:06:50|251.34|249.74|251.77|250.17|251.91|250.31|251.34|249.74|0
1643033220000|2022-01-24 14:07:00|251.48|249.88|249.61|248.01|251.48|249.88|249.61|248.01|0
1643033230000|2022-01-24 14:07:10|249.9|248.3|249.47|247.87|249.9|248.3|249.04|247.44|0
1643033240000|2022-01-24 14:07:20|249.61|248.01|249.33|247.73|249.76|248.16|249.33|247.73|0
1643033250000|2022-01-24 14:07:30|249.76|248.16|249.47|247.87|249.76|248.16|249.47|247.87|0
1643033260000|2022-01-24 14:07:40|249.18|247.58|248.33|246.73|249.33|247.73|248.33|246.73|0
1643033270000|2022-01-24 14:07:50|248.61|247.01|247.47|245.87|248.61|247.01|247.47|245.87|0
1643033280000|2022-01-24 14:08:00|247.54|245.94|247.75|246.15|247.75|246.15|247.47|245.87|0
1643033290000|2022-01-24 14:08:10|247.61|246.01|247.61|246.01|247.61|246.01|247.47|245.87|0
1643033300000|2022-01-24 14:08:20|247.33|245.73|247.33|245.73|247.47|245.87|247.18|245.58|0
1643033310000|2022-01-24 14:08:30|247.18|245.58|246.76|245.16|247.18|245.58|246.76|245.16|0
1643033320000|2022-01-24 14:08:40|246.33|244.73|246.47|244.87|246.61|245.01|246.33|244.73|0
1643033330000|2022-01-24 14:08:50|246.33|244.73|244.88|243.28|246.33|244.73|244.88|243.28|0
1643033340000|2022-01-24 14:09:00|247.12|245.52|247.12|245.52|247.12|245.52|246.83|245.23|0
1643033350000|2022-01-24 14:09:10|247.54|245.94|247.12|245.52|247.54|245.94|246.98|245.38|0
1643033360000|2022-01-24 14:09:20|247.83|246.23|248.11|246.51|248.11|246.51|247.83|246.23|0
1643033370000|2022-01-24 14:09:30|247.97|246.37|248.54|246.94|248.54|246.94|247.97|246.37|0
1643033380000|2022-01-24 14:09:40|248.4|246.8|248.83|247.23|248.83|247.23|248.4|246.8|0
1643033390000|2022-01-24 14:09:50|248.97|247.37|248.11|246.51|248.97|247.37|248.11|246.51|0
1643033400000|2022-01-24 14:10:00|247.97|246.37|247.69|246.09|247.97|246.37|247.69|246.09|0
1643033410000|2022-01-24 14:10:10|247.54|245.94|247.4|245.8|247.54|245.94|247.4|245.8|0
1643033420000|2022-01-24 14:10:20|247.69|246.09|248.4|246.8|248.54|246.94|247.69|246.09|0
1643033430000|2022-01-24 14:10:30|248.68|247.08|249.11|247.51|249.4|247.8|248.68|247.08|0
1643033440000|2022-01-24 14:10:40|249.4|247.8|249.68|248.08|249.68|248.08|249.4|247.8|0
1643033450000|2022-01-24 14:10:50|250.25|248.65|249.82|248.22|250.25|248.65|249.82|248.22|0
1643033460000|2022-01-24 14:11:00|249.97|248.37|250.11|248.51|250.11|248.51|249.82|248.22|0
1643033470000|2022-01-24 14:11:10|249.82|248.22|250.11|248.51|250.11|248.51|249.82|248.22|0
1643033480000|2022-01-24 14:11:20|249.97|248.37|248.97|247.37|250.11|248.51|248.97|247.37|0
1643033490000|2022-01-24 14:11:30|249.25|247.65|249.39|247.79|249.39|247.79|249.11|247.51|0
1643033500000|2022-01-24 14:11:40|249.68|248.08|249.39|247.79|249.68|248.08|249.39|247.79|0
1643033510000|2022-01-24 14:11:50|249.54|247.94|249.39|247.79|249.54|247.94|249.39|247.79|0
1643033520000|2022-01-24 14:12:00|249.25|247.65|249.82|248.22|249.82|248.22|249.25|247.65|0
1643033530000|2022-01-24 14:12:10|249.97|248.37|250.4|248.8|250.4|248.8|249.82|248.22|0
1643033540000|2022-01-24 14:12:20|250.54|248.94|249.68|248.08|250.54|248.94|249.68|248.08|0
1643033550000|2022-01-24 14:12:30|249.97|248.37|250.25|248.65|250.25|248.65|249.82|248.22|0
1643033560000|2022-01-24 14:12:40|250.11|248.51|250.39|248.79|250.39|248.79|250.11|248.51|0
1643033570000|2022-01-24 14:12:50|250.54|248.94|250.25|248.65|250.54|248.94|250.25|248.65|0
1643033580000|2022-01-24 14:13:00|250.54|248.94|250.39|248.79|250.54|248.94|250.25|248.65|0
1643033590000|2022-01-24 14:13:10|250.82|249.22|251.11|249.51|251.11|249.51|250.68|249.08|0
1643033600000|2022-01-24 14:13:20|251.25|249.65|250.68|249.08|251.25|249.65|250.68|249.08|0
1643033610000|2022-01-24 14:13:30|250.97|249.37|250.97|249.37|251.11|249.51|250.97|249.37|0
1643033620000|2022-01-24 14:13:40|251.25|249.65|250.97|249.37|251.25|249.65|250.97|249.37|0
1643033630000|2022-01-24 14:13:50|250.82|249.22|250.97|249.37|250.97|249.37|250.82|249.22|0
1643033640000|2022-01-24 14:14:00|251.11|249.51|251.97|250.37|251.97|250.37|251.11|249.51|0
1643033650000|2022-01-24 14:14:10|252.26|250.66|252.69|251.09|252.83|251.23|252.26|250.66|0
1643033660000|2022-01-24 14:14:20|252.98|251.38|253.55|251.95|253.55|251.95|252.98|251.38|0
1643033670000|2022-01-24 14:14:30|253.41|251.81|253.84|252.24|253.84|252.24|253.41|251.81|0
1643033680000|2022-01-24 14:14:40|253.7|252.1|255|253.4|255|253.4|253.7|252.1|0
1643033690000|2022-01-24 14:14:50|254.85|253.25|254.71|253.11|254.85|253.25|254.71|253.11|0
1643033700000|2022-01-24 14:15:00|254.78|253.18|254.71|253.11|254.78|253.18|254.42|252.82|0
1643033710000|2022-01-24 14:15:10|255.72|254.12|255.43|253.83|255.72|254.12|255.43|253.83|0
1643033720000|2022-01-24 14:15:20|255.72|254.12|256.15|254.55|256.3|254.7|255.72|254.12|0
1643033730000|2022-01-24 14:15:30|256.73|255.13|257.17|255.57|257.17|255.57|256.59|254.99|0
1643033740000|2022-01-24 14:15:40|257.61|256.01|257.46|255.86|257.61|256.01|257.32|255.72|0
1643033750000|2022-01-24 14:15:50|257.53|255.93|257.61|256.01|257.61|256.01|257.46|255.86|0
1643033760000|2022-01-24 14:16:00|257.9|256.3|258.04|256.44|258.04|256.44|257.9|256.3|0
1643033770000|2022-01-24 14:16:10|258.19|256.59|257.17|255.57|258.19|256.59|257.17|255.57|0
1643033780000|2022-01-24 14:16:20|256.3|254.7|256.01|254.41|256.3|254.7|256.01|254.41|0
1643033790000|2022-01-24 14:16:30|256.15|254.55|255.72|254.12|256.3|254.7|255.72|254.12|0
1643033800000|2022-01-24 14:16:40|255.86|254.26|256.59|254.99|256.59|254.99|255.86|254.26|0
1643033810000|2022-01-24 14:16:50|256.73|255.13|256.73|255.13|256.73|255.13|256.73|255.13|0
1643033820000|2022-01-24 14:17:00|256.15|254.55|256.3|254.7|256.3|254.7|256.01|254.41|0
1643033830000|2022-01-24 14:17:10|256.73|255.13|256.01|254.41|256.73|255.13|256.01|254.41|0
1643033840000|2022-01-24 14:17:20|255.72|254.12|255.5|253.9|255.72|254.12|255.5|253.9|0
1643033850000|2022-01-24 14:17:30|255.43|253.83|254.56|252.96|255.43|253.83|254.56|252.96|0
1643033860000|2022-01-24 14:17:40|254.42|252.82|255.43|253.83|255.43|253.83|254.42|252.82|0
1643033870000|2022-01-24 14:17:50|255.28|253.68|254.99|253.39|255.43|253.83|254.99|253.39|0
1643033880000|2022-01-24 14:18:00|254.56|252.96|254.7|253.1|254.85|253.25|254.56|252.96|0
1643033890000|2022-01-24 14:18:10|254.56|252.96|254.99|253.39|254.99|253.39|254.56|252.96|0
1643033900000|2022-01-24 14:18:20|255.14|253.54|254.56|252.96|255.14|253.54|254.27|252.67|0
1643033910000|2022-01-24 14:18:30|254.7|253.1|254.7|253.1|254.7|253.1|254.7|253.1|0
1643033920000|2022-01-24 14:18:40|254.42|252.82|254.56|252.96|254.7|253.1|254.42|252.82|0
1643033930000|2022-01-24 14:18:50|254.42|252.82|254.13|252.53|254.42|252.82|254.13|252.53|0
1643033940000|2022-01-24 14:19:00|254.56|252.96|254.56|252.96|255.14|253.54|254.56|252.96|0
1643033950000|2022-01-24 14:19:10|254.41|252.81|254.41|252.81|254.85|253.25|254.41|252.81|0
1643033960000|2022-01-24 14:19:20|254.27|252.67|254.13|252.53|254.27|252.67|253.98|252.38|0
1643033970000|2022-01-24 14:19:30|253.98|252.38|253.98|252.38|253.98|252.38|253.84|252.24|0
1643033980000|2022-01-24 14:19:40|254.13|252.53|253.98|252.38|254.13|252.53|253.98|252.38|0
1643033990000|2022-01-24 14:19:50|254.13|252.53|253.55|251.95|254.13|252.53|253.26|251.66|0
1643034000000|2022-01-24 14:20:00|253.47|251.87|253.84|252.24|253.84|252.24|253.47|251.87|0
1643034010000|2022-01-24 14:20:10|253.55|251.95|253.47|251.87|253.55|251.95|253.4|251.8|0
1643034020000|2022-01-24 14:20:20|253.4|251.8|252.11|250.51|253.4|251.8|252.11|250.51|0
1643034030000|2022-01-24 14:20:30|251.82|250.22|251.96|250.36|252.11|250.51|251.82|250.22|0
1643034040000|2022-01-24 14:20:40|251.68|250.08|251.68|250.08|251.68|250.08|251.68|250.08|0
1643034050000|2022-01-24 14:20:50|251.82|250.22|252.25|250.65|252.25|250.65|251.82|250.22|0
1643034060000|2022-01-24 14:21:00|252.54|250.94|251.96|250.36|252.54|250.94|251.96|250.36|0
1643034070000|2022-01-24 14:21:10|251.53|249.93|251.1|249.5|251.53|249.93|251.1|249.5|0
1643034080000|2022-01-24 14:21:20|250.82|249.22|251.1|249.5|251.1|249.5|250.74|249.14|0
1643034090000|2022-01-24 14:21:30|251.17|249.57|250.96|249.36|251.46|249.86|250.96|249.36|0
1643034100000|2022-01-24 14:21:40|251.1|249.5|251.82|250.22|251.82|250.22|251.03|249.43|0
1643034110000|2022-01-24 14:21:50|252.11|250.51|251.68|250.08|252.11|250.51|251.68|250.08|0
1643034120000|2022-01-24 14:22:00|251.25|249.65|251.96|250.36|251.96|250.36|251.25|249.65|0
1643034130000|2022-01-24 14:22:10|252.25|250.65|252.11|250.51|252.54|250.94|252.11|250.51|0
1643034140000|2022-01-24 14:22:20|252.25|250.65|252.54|250.94|252.54|250.94|252.25|250.65|0
1643034150000|2022-01-24 14:22:30|252.68|251.08|252.68|251.08|252.83|251.23|252.54|250.94|0
1643034160000|2022-01-24 14:22:40|252.83|251.23|251.39|249.79|252.83|251.23|251.39|249.79|0
1643034170000|2022-01-24 14:22:50|251.1|249.5|251.68|250.08|251.68|250.08|250.74|249.14|0
1643034180000|2022-01-24 14:23:00|251.74|250.14|251.68|250.08|251.74|250.14|251.68|250.08|0
1643034190000|2022-01-24 14:23:10|251.82|250.22|251.96|250.36|252.25|250.65|251.82|250.22|0
1643034200000|2022-01-24 14:23:20|251.68|250.08|251.82|250.22|251.82|250.22|251.68|250.08|0
1643034210000|2022-01-24 14:23:30|252.11|250.51|251.67|250.07|252.11|250.51|251.67|250.07|0
1643034220000|2022-01-24 14:23:40|251.39|249.79|251.31|249.71|251.39|249.79|251.31|249.71|0
1643034230000|2022-01-24 14:23:50|250.96|249.36|251.1|249.5|251.24|249.64|250.96|249.36|0
1643034240000|2022-01-24 14:24:00|250.96|249.36|250.96|249.36|251.03|249.43|250.96|249.36|0
1643034250000|2022-01-24 14:24:10|250.81|249.21|250.6|249|250.81|249.21|250.53|248.93|0
1643034260000|2022-01-24 14:24:20|250.96|249.36|251.1|249.5|251.1|249.5|250.81|249.21|0
1643034270000|2022-01-24 14:24:30|251.24|249.64|252.25|250.65|252.25|250.65|251.24|249.64|0
1643034280000|2022-01-24 14:24:40|252.39|250.79|252.1|250.5|252.39|250.79|252.1|250.5|0
1643034290000|2022-01-24 14:24:50|252.39|250.79|252.54|250.94|252.68|251.08|252.39|250.79|0
1643034300000|2022-01-24 14:25:00|252.68|251.08|251.82|250.22|252.68|251.08|251.24|249.64|0
1643034310000|2022-01-24 14:25:10|252.82|251.22|252.54|250.94|252.97|251.37|252.54|250.94|0
1643034320000|2022-01-24 14:25:20|252.82|251.22|253.54|251.94|253.54|251.94|252.82|251.22|0
1643034330000|2022-01-24 14:25:30|253.11|251.51|252.82|251.22|253.11|251.51|252.39|250.79|0
1643034340000|2022-01-24 14:25:40|253.11|251.51|252.97|251.37|253.11|251.51|252.82|251.22|0
1643034350000|2022-01-24 14:25:50|252.68|251.08|252.25|250.65|252.68|251.08|252.1|250.5|0
1643034360000|2022-01-24 14:26:00|251.89|250.29|251.96|250.36|252.1|250.5|251.89|250.29|0
1643034370000|2022-01-24 14:26:10|252.97|251.37|253.83|252.23|253.83|252.23|252.68|251.08|0
1643034380000|2022-01-24 14:26:20|253.54|251.94|254.84|253.24|254.84|253.24|253.54|251.94|0
1643034390000|2022-01-24 14:26:30|254.7|253.1|255.13|253.53|255.13|253.53|254.7|253.1|0
1643034400000|2022-01-24 14:26:40|255.28|253.68|255.42|253.82|255.56|253.96|255.28|253.68|0
1643034410000|2022-01-24 14:26:50|255.28|253.68|256|254.4|256|254.4|255.28|253.68|0
1643034420000|2022-01-24 14:27:00|255.92|254.32|256|254.4|256|254.4|255.92|254.32|0
1643034430000|2022-01-24 14:27:10|255.92|254.32|256|254.4|256|254.4|255.92|254.32|0
1643034440000|2022-01-24 14:27:20|255.71|254.11|256.29|254.69|256.29|254.69|255.71|254.11|0
1643034450000|2022-01-24 14:27:30|256|254.4|256.29|254.69|256.29|254.69|255.85|254.25|0
1643034460000|2022-01-24 14:27:40|256.94|255.34|257.6|256|257.6|256|256.5|254.9|0
1643034470000|2022-01-24 14:27:50|257.74|256.14|257.45|255.85|257.74|256.14|257.45|255.85|0
1643034480000|2022-01-24 14:28:00|257.01|255.41|257.59|255.99|257.59|255.99|257.01|255.41|0
1643034490000|2022-01-24 14:28:10|257.74|256.14|256.5|254.9|257.74|256.14|256.5|254.9|0
1643034500000|2022-01-24 14:28:20|256.43|254.83|255.56|253.96|256.43|254.83|255.27|253.67|0
1643034510000|2022-01-24 14:28:30|255.71|254.11|255.85|254.25|255.85|254.25|255.71|254.11|0
1643034520000|2022-01-24 14:28:40|256|254.4|256.29|254.69|256.72|255.12|256|254.4|0
1643034530000|2022-01-24 14:28:50|256|254.4|256|254.4|256.29|254.69|256|254.4|0
1643034540000|2022-01-24 14:29:00|256.14|254.54|255.05|253.45|256.14|254.54|255.05|253.45|0
1643034550000|2022-01-24 14:29:10|255.13|253.53|254.33|252.73|255.13|253.53|254.33|252.73|0
1643034560000|2022-01-24 14:29:20|254.26|252.66|255.2|253.6|255.2|253.6|254.26|252.66|0
1643034570000|2022-01-24 14:29:30|255.27|253.67|255.13|253.53|255.27|253.67|255.13|253.53|0
1643034580000|2022-01-24 14:29:40|254.84|253.24|254.69|253.09|254.84|253.24|254.55|252.95|0
1643034590000|2022-01-24 14:29:50|254.84|253.24|253.75|252.15|254.84|253.24|253.75|252.15|0
1643034600000|2022-01-24 14:30:00|254.55|252.95|251.81|250.21|254.55|252.95|251.81|250.21|0
1643034610000|2022-01-24 14:30:10|249.95|248.35|250.38|248.78|251.38|249.78|249.95|248.35|0
1643034620000|2022-01-24 14:30:20|249.09|247.49|248.09|246.49|250.24|248.64|248.09|246.49|0
1643034630000|2022-01-24 14:30:30|248.52|246.92|248.52|246.92|248.52|246.92|247.81|246.21|0
1643034640000|2022-01-24 14:30:40|248.09|246.49|248.09|246.49|248.52|246.92|248.09|246.49|0
1643034650000|2022-01-24 14:30:50|248.52|246.92|249.81|248.21|251.24|249.64|248.52|246.92|0
1643034660000|2022-01-24 14:31:00|249.38|247.78|253.39|251.79|253.39|251.79|249.38|247.78|0
1643034670000|2022-01-24 14:31:10|252.82|251.22|250.23|248.63|252.82|251.22|250.23|248.63|0
1643034680000|2022-01-24 14:31:20|249.95|248.35|248.87|247.27|250.38|248.78|248.87|247.27|0
1643034690000|2022-01-24 14:31:30|250.02|248.42|250.09|248.49|252.24|250.64|250.02|248.42|0
1643034700000|2022-01-24 14:31:40|250.23|248.63|251.24|249.64|251.24|249.64|249.95|248.35|0
1643034710000|2022-01-24 14:31:50|252.53|250.93|253.54|251.94|253.54|251.94|252.1|250.5|0
1643034720000|2022-01-24 14:32:00|251.95|250.35|252.67|251.07|252.67|251.07|251.52|249.92|0
1643034730000|2022-01-24 14:32:10|254.55|252.95|256.28|254.68|256.79|255.19|254.55|252.95|0
1643034740000|2022-01-24 14:32:20|256.86|255.26|256.28|254.68|256.86|255.26|254.98|253.38|0
1643034750000|2022-01-24 14:32:30|256.57|254.97|256.57|254.97|256.86|255.26|256.57|254.97|0
1643034760000|2022-01-24 14:32:40|257.01|255.41|257.15|255.55|257.45|255.85|256.57|254.97|0
1643034770000|2022-01-24 14:32:50|255.12|253.52|255.56|253.96|255.99|254.39|255.12|253.52|0
1643034780000|2022-01-24 14:33:00|254.11|252.51|255.41|253.81|255.56|253.96|253.97|252.37|0
1643034790000|2022-01-24 14:33:10|254.26|252.66|254.98|253.38|254.98|253.38|253.82|252.22|0
1643034800000|2022-01-24 14:33:20|255.27|253.67|253.68|252.08|255.77|254.17|253.68|252.08|0
1643034810000|2022-01-24 14:33:30|252.96|251.36|252.96|251.36|253.39|251.79|252.53|250.93|0
1643034820000|2022-01-24 14:33:40|252.82|251.22|253.39|251.79|253.39|251.79|252.82|251.22|0
1643034830000|2022-01-24 14:33:50|254.83|253.23|255.41|253.81|255.41|253.81|254.11|252.51|0
1643034840000|2022-01-24 14:34:00|255.85|254.25|252.96|251.36|255.85|254.25|252.96|251.36|0
1643034850000|2022-01-24 14:34:10|251.67|250.07|253.1|251.5|253.1|251.5|250.95|249.35|0
1643034860000|2022-01-24 14:34:20|253.54|251.94|252.67|251.07|253.82|252.22|252.67|251.07|0
1643034870000|2022-01-24 14:34:30|252.53|250.93|252.67|251.07|252.81|251.21|252.53|250.93|0
1643034880000|2022-01-24 14:34:40|254.26|252.66|255.99|254.39|255.99|254.39|254.26|252.66|0
1643034890000|2022-01-24 14:34:50|255.56|253.96|255.27|253.67|255.56|253.96|255.12|253.52|0
1643034900000|2022-01-24 14:35:00|253.68|252.08|258.16|256.56|258.16|256.56|253.68|252.08|0
1643034910000|2022-01-24 14:35:10|255.37|253.77|254.06|252.46|256.1|254.5|254.06|252.46|0
1643034920000|2022-01-24 14:35:20|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1643034930000|2022-01-24 14:35:30|257.1|255.5|256.8|255.2|257.1|255.5|255.79|254.19|0
1643034940000|2022-01-24 14:35:40|257.82|256.22|255.79|254.19|257.89|256.29|255.79|254.19|0
1643034950000|2022-01-24 14:35:50|255.64|254.04|254.84|253.24|255.64|254.04|254.84|253.24|0
1643034960000|2022-01-24 14:36:00|252.89|251.29|251.74|250.14|252.89|251.29|251.74|250.14|0
1643034970000|2022-01-24 14:36:10|252.32|250.72|253.18|251.58|253.47|251.87|251.88|250.28|0
1643034980000|2022-01-24 14:36:20|254.26|252.66|254.48|252.88|254.48|252.88|253.9|252.3|0
1643034990000|2022-01-24 14:36:30|253.47|251.87|251.6|250|253.47|251.87|251.6|250|0
1643035000000|2022-01-24 14:36:40|251.45|249.85|250.88|249.28|251.45|249.85|250.59|248.99|0
1643035010000|2022-01-24 14:36:50|250.02|248.42|254.48|252.88|254.48|252.88|250.02|248.42|0
1643035020000|2022-01-24 14:37:00|255.21|253.61|255.79|254.19|255.79|254.19|254.34|252.74|0
1643035030000|2022-01-24 14:37:10|255.35|253.75|253.32|251.72|255.35|253.75|253.32|251.72|0
1643035040000|2022-01-24 14:37:20|253.9|252.3|255.93|254.33|255.93|254.33|253.9|252.3|0
1643035050000|2022-01-24 14:37:30|254.34|252.74|253.04|251.44|254.63|253.03|253.04|251.44|0
1643035060000|2022-01-24 14:37:40|252.46|250.86|252.46|250.86|252.46|250.86|251.95|250.35|0
1643035070000|2022-01-24 14:37:50|253.47|251.87|251.74|250.14|253.47|251.87|251.74|250.14|0
1643035080000|2022-01-24 14:38:00|251.16|249.56|251.16|249.56|251.16|249.56|250.73|249.13|0
1643035090000|2022-01-24 14:38:10|250.73|249.13|253.03|251.43|253.03|251.43|250.73|249.13|0
1643035100000|2022-01-24 14:38:20|253.76|252.16|254.77|253.17|254.77|253.17|253.76|252.16|0
1643035110000|2022-01-24 14:38:30|255.56|253.96|257.38|255.78|257.38|255.78|255.56|253.96|0
1643035120000|2022-01-24 14:38:40|257.53|255.93|256.14|254.54|257.53|255.93|255.27|253.67|0
1643035130000|2022-01-24 14:38:50|257.31|255.71|258.26|256.66|258.26|256.66|256.8|255.2|0
1643035140000|2022-01-24 14:39:00|258.11|256.51|255.71|254.11|258.11|256.51|255.71|254.11|0
1643035150000|2022-01-24 14:39:10|257.09|255.49|258.4|256.8|258.4|256.8|255.71|254.11|0
1643035160000|2022-01-24 14:39:20|260.01|258.41|259.28|257.68|260.01|258.41|259.13|257.53|0
1643035170000|2022-01-24 14:39:30|260.23|258.63|260.16|258.56|260.23|258.63|259.43|257.83|0
1643035180000|2022-01-24 14:39:40|259.57|257.97|258.84|257.24|259.57|257.97|258.7|257.1|0
1643035190000|2022-01-24 14:39:50|258.99|257.39|257.67|256.07|258.99|257.39|257.67|256.07|0
1643035200000|2022-01-24 14:40:00|258.11|256.51|256.95|255.35|258.4|256.8|256.22|254.62|0
1643035210000|2022-01-24 14:40:10|259.13|257.53|258.99|257.39|259.13|257.53|258.11|256.51|0
1643035220000|2022-01-24 14:40:20|260.01|258.41|260.45|258.85|260.74|259.14|260.01|258.41|0
1643035230000|2022-01-24 14:40:30|261.33|259.73|261.33|259.73|261.33|259.73|261.18|259.58|0
1643035240000|2022-01-24 14:40:40|261.63|260.03|259.86|258.26|261.63|260.03|259.86|258.26|0
1643035250000|2022-01-24 14:40:50|258.55|256.95|257.53|255.93|258.69|257.09|257.53|255.93|0
1643035260000|2022-01-24 14:41:00|257.67|256.07|255.93|254.33|257.67|256.07|255.06|253.46|0
1643035270000|2022-01-24 14:41:10|254.48|252.88|256.36|254.76|256.36|254.76|254.33|252.73|0
1643035280000|2022-01-24 14:41:20|256.65|255.05|257.38|255.78|257.38|255.78|256.65|255.05|0
1643035290000|2022-01-24 14:41:30|257.67|256.07|256.65|255.05|257.67|256.07|255.64|254.04|0
1643035300000|2022-01-24 14:41:40|256.36|254.76|256.36|254.76|256.65|255.05|256.36|254.76|0
1643035310000|2022-01-24 14:41:50|256.22|254.62|256.94|255.34|256.94|255.34|256.07|254.47|0
1643035320000|2022-01-24 14:42:00|257.38|255.78|255.49|253.89|257.96|256.36|255.49|253.89|0
1643035330000|2022-01-24 14:42:10|256.22|254.62|256.07|254.47|256.51|254.91|256.07|254.47|0
1643035340000|2022-01-24 14:42:20|257.38|255.78|257.82|256.22|257.82|256.22|256.65|255.05|0
1643035350000|2022-01-24 14:42:30|256.94|255.34|255.33|252.45|257|255.34|255.33|252.45|0
1643035360000|2022-01-24 14:42:40|253.82|250.94|253.67|250.79|253.82|250.94|253.38|250.5|0
1643035370000|2022-01-24 14:42:50|254.97|252.09|254.25|251.37|255.7|252.82|254.25|251.37|0
1643035380000|2022-01-24 14:43:00|254.1|251.22|255.41|252.53|255.41|252.53|254.1|251.22|0
1643035390000|2022-01-24 14:43:10|254.1|251.22|253.67|250.79|254.1|251.22|253.67|250.79|0
1643035400000|2022-01-24 14:43:20|253.53|250.65|253.09|250.21|254.25|251.37|253.09|250.21|0
1643035410000|2022-01-24 14:43:30|252.23|249.35|251.08|248.2|252.23|249.35|251.08|248.2|0
1643035420000|2022-01-24 14:43:40|250.94|248.06|249.79|246.91|250.94|248.06|249.79|246.91|0
1643035430000|2022-01-24 14:43:50|249.93|247.05|248.36|245.48|249.93|247.05|248.36|245.48|0
1643035440000|2022-01-24 14:44:00|247.79|244.91|247.93|245.05|248.65|245.77|247.79|244.91|0
1643035450000|2022-01-24 14:44:10|248.22|245.34|246.65|243.77|248.22|245.34|246.65|243.77|0
1643035460000|2022-01-24 14:44:20|245.37|242.49|246.08|243.2|246.08|243.2|245.23|242.35|0
1643035470000|2022-01-24 14:44:30|246.37|243.49|246.08|243.2|247.22|244.34|246.08|243.2|0
1643035480000|2022-01-24 14:44:40|245.66|242.78|243.12|240.24|245.66|242.78|243.12|240.24|0
1643035490000|2022-01-24 14:44:50|248.81|245.93|249.87|246.99|249.87|246.99|248.81|245.93|0
1643035500000|2022-01-24 14:45:00|249.52|246.64|247.46|244.58|249.52|246.64|247.46|244.58|0
1643035510000|2022-01-24 14:45:10|246.97|244.09|246.05|243.17|247.11|244.23|245.7|242.82|0
1643035520000|2022-01-24 14:45:20|245.84|242.96|245.49|243.89|245.84|243.89|244.64|242.82|0
1643035530000|2022-01-24 14:45:30|245.06|243.46|246.9|245.3|246.9|245.3|245.06|243.46|0
1643035540000|2022-01-24 14:45:40|246.05|244.45|246.61|245.01|247.67|246.07|246.05|244.45|0
1643035550000|2022-01-24 14:45:50|245.77|244.17|246.47|244.87|247.04|245.44|245.77|244.17|0
1643035560000|2022-01-24 14:46:00|246.33|244.73|247.88|246.28|248.31|246.71|246.33|244.73|0
1643035570000|2022-01-24 14:46:10|250.15|248.55|251.29|249.69|251.29|249.69|250.15|248.55|0
1643035580000|2022-01-24 14:46:20|251.72|250.12|251.01|249.41|251.72|250.12|251.01|249.41|0
1643035590000|2022-01-24 14:46:30|251.58|249.98|250.15|248.55|251.72|250.12|250.15|248.55|0
1643035600000|2022-01-24 14:46:40|250.3|248.7|251.43|249.83|251.43|249.83|249.87|248.27|0
1643035610000|2022-01-24 14:46:50|252.01|250.41|251.29|249.69|252.86|251.26|251.01|249.41|0
1643035620000|2022-01-24 14:47:00|250.08|248.48|249.44|247.84|250.08|248.48|249.02|247.42|0
1643035630000|2022-01-24 14:47:10|248.73|247.13|248.02|246.42|248.87|247.27|247.74|246.14|0
1643035640000|2022-01-24 14:47:20|248.31|246.71|247.18|245.58|248.31|246.71|247.18|245.58|0
1643035650000|2022-01-24 14:47:30|247.6|246|247.6|246|248.52|246.92|247.6|246|0
1643035660000|2022-01-24 14:47:40|247.18|245.58|247.88|246.28|247.88|246.28|247.18|245.58|0
1643035670000|2022-01-24 14:47:50|247.74|246.14|248.59|246.99|248.59|246.99|247.74|246.14|0
1643035680000|2022-01-24 14:48:00|249.3|247.7|248.31|246.71|249.3|247.7|248.31|246.71|0
1643035690000|2022-01-24 14:48:10|247.6|246|248.02|246.42|248.02|246.42|247.6|246|0
1643035700000|2022-01-24 14:48:20|247.74|246.14|247.88|246.28|247.88|246.28|247.74|246.14|0
1643035710000|2022-01-24 14:48:30|248.87|247.27|248.17|246.57|249.16|247.56|247.74|246.14|0
1643035720000|2022-01-24 14:48:40|247.46|245.86|248.45|246.85|248.45|246.85|247.17|245.57|0
1643035730000|2022-01-24 14:48:50|247.88|246.28|249.16|247.56|249.16|247.56|247.6|246|0
1643035740000|2022-01-24 14:49:00|247.6|246|249.08|247.48|249.08|247.48|247.6|246|0
1643035750000|2022-01-24 14:49:10|249.72|248.12|248.09|246.49|249.72|248.12|248.09|246.49|0
1643035760000|2022-01-24 14:49:20|247.46|245.86|246.75|245.15|247.46|245.86|246.75|245.15|0
1643035770000|2022-01-24 14:49:30|246.47|244.87|246.96|245.36|246.96|245.36|245.76|244.16|0
1643035780000|2022-01-24 14:49:40|246.89|245.29|247.88|246.28|247.88|246.28|246.89|245.29|0
1643035790000|2022-01-24 14:49:50|246.33|244.73|246.75|245.15|246.89|245.29|246.11|244.51|0
1643035800000|2022-01-24 14:50:00|245.9|244.3|244.14|242.54|246.05|244.45|244.14|242.54|0
1643035810000|2022-01-24 14:50:10|244.22|242.62|244.08|242.48|244.22|242.62|243.8|242.2|0
1643035820000|2022-01-24 14:50:20|244.78|243.18|245.06|243.46|245.06|243.46|244.36|242.76|0
1643035830000|2022-01-24 14:50:30|244.92|243.32|246.04|244.44|246.04|244.44|244.92|243.32|0
1643035840000|2022-01-24 14:50:40|244.92|243.32|245.06|243.46|245.06|243.46|244.78|243.18|0
1643035850000|2022-01-24 14:50:50|244.92|243.32|245.62|244.02|245.69|244.09|244.92|243.32|0
1643035860000|2022-01-24 14:51:00|244.78|243.18|245.06|243.46|245.34|243.74|244.78|243.18|0
1643035870000|2022-01-24 14:51:10|244.22|242.62|241.98|240.38|244.22|242.62|241.98|240.38|0
1643035880000|2022-01-24 14:51:20|242.26|240.66|239.47|237.87|242.54|240.94|239.47|237.87|0
1643035890000|2022-01-24 14:51:30|239.61|238.01|238.22|236.62|239.61|238.01|237.81|236.21|0
1643035900000|2022-01-24 14:51:40|238.64|237.04|239.89|238.29|239.89|238.29|238.64|237.04|0
1643035910000|2022-01-24 14:51:50|239.61|238.01|239.19|237.59|239.89|238.29|239.19|237.59|0
1643035920000|2022-01-24 14:52:00|239.05|237.45|240.44|238.84|240.44|238.84|239.05|237.45|0
1643035930000|2022-01-24 14:52:10|239.75|238.15|239.89|238.29|239.89|238.29|239.47|237.87|0
1643035940000|2022-01-24 14:52:20|241.42|239.82|240.86|239.26|241.42|239.82|240.58|238.98|0
1643035950000|2022-01-24 14:52:30|240.72|239.12|240.86|239.26|241|239.4|240.72|239.12|0
1643035960000|2022-01-24 14:52:40|241.14|239.54|245.14|243.54|245.28|243.68|241.14|239.54|0
1643035970000|2022-01-24 14:52:50|245.21|243.61|245.56|243.96|245.56|243.96|245.14|243.54|0
1643035980000|2022-01-24 14:53:00|245.84|244.24|246.4|244.8|246.54|244.94|245.84|244.24|0
1643035990000|2022-01-24 14:53:10|245.7|244.1|246.4|244.8|246.54|244.94|245.7|244.1|0
1643036000000|2022-01-24 14:53:20|245.7|244.1|247.94|246.34|248.08|246.48|245.7|244.1|0
1643036010000|2022-01-24 14:53:30|247.52|245.92|247.02|245.42|247.52|245.92|247.02|245.42|0
1643036020000|2022-01-24 14:53:40|247.24|245.64|247.16|245.56|247.66|246.06|247.16|245.56|0
1643036030000|2022-01-24 14:53:50|246.96|245.36|245.04|243.44|246.96|245.36|244.69|243.09|0
1643036040000|2022-01-24 14:54:00|246.03|244.43|245.61|244.01|246.03|244.43|245.25|243.65|0
1643036050000|2022-01-24 14:54:10|246.59|244.99|247.72|246.12|247.72|246.12|246.59|244.99|0
1643036060000|2022-01-24 14:54:20|247.86|246.26|248.29|246.69|248.57|246.97|247.86|246.26|0
1643036070000|2022-01-24 14:54:30|248.15|246.55|246.87|245.27|248.43|246.83|246.87|245.27|0
1643036080000|2022-01-24 14:54:40|246.31|244.71|245.04|243.44|246.31|244.71|245.04|243.44|0
1643036090000|2022-01-24 14:54:50|245.47|243.87|245.32|243.72|245.47|243.87|244.76|243.16|0
1643036100000|2022-01-24 14:55:00|244.9|243.3|245.95|244.35|245.95|244.35|244.06|242.46|0
1643036110000|2022-01-24 14:55:10|245.89|244.29|244.76|243.16|245.89|244.29|244.76|243.16|0
1643036120000|2022-01-24 14:55:20|245.47|243.87|247.86|246.26|247.86|246.26|245.47|243.87|0
1643036130000|2022-01-24 14:55:30|248.29|246.69|249.28|247.68|249.56|247.96|248.29|246.69|0
1643036140000|2022-01-24 14:55:40|249.85|248.25|250.56|248.96|251.13|249.53|249.85|248.25|0
1643036150000|2022-01-24 14:55:50|249.85|248.25|249.42|247.82|250.41|248.81|249.42|247.82|0
1643036160000|2022-01-24 14:56:00|250.98|249.38|250.84|249.24|251.41|249.81|250.84|249.24|0
1643036170000|2022-01-24 14:56:10|251.98|250.38|253.27|251.67|253.27|251.67|251.98|250.38|0
1643036180000|2022-01-24 14:56:20|251.7|250.1|251.13|249.53|251.7|250.1|251.13|249.53|0
1643036190000|2022-01-24 14:56:30|250.7|249.1|250.62|249.02|251.13|249.53|250.62|249.02|0
1643036200000|2022-01-24 14:56:40|249.28|247.68|248.99|247.39|249.28|247.68|248.85|247.25|0
1643036210000|2022-01-24 14:56:50|248.85|247.25|248.43|246.83|248.85|247.25|248.43|246.83|0
1643036220000|2022-01-24 14:57:00|248.35|246.75|247.01|245.41|248.35|246.75|247.01|245.41|0
1643036230000|2022-01-24 14:57:10|246.17|244.57|245.6|244|246.17|244.57|244.9|243.3|0
1643036240000|2022-01-24 14:57:20|245.25|243.65|244.2|242.6|245.25|243.65|244.2|242.6|0
1643036250000|2022-01-24 14:57:30|244.27|242.67|244.41|242.81|245.67|244.07|244.27|242.67|0
1643036260000|2022-01-24 14:57:40|244.69|243.09|246.03|244.43|246.03|244.43|244.69|243.09|0
1643036270000|2022-01-24 14:57:50|245.18|243.58|245.18|243.58|245.18|243.58|245.04|243.44|0
1643036280000|2022-01-24 14:58:00|244.9|243.3|245.32|243.72|245.32|243.72|244.9|243.3|0
1643036290000|2022-01-24 14:58:10|246.07|244.47|245.93|244.33|246.07|244.47|245.64|244.04|0
1643036300000|2022-01-24 14:58:20|246.91|245.31|247.89|246.29|248.03|246.43|246.91|245.31|0
1643036310000|2022-01-24 14:58:30|247.75|246.15|246.07|244.47|247.75|246.15|246.07|244.47|0
1643036320000|2022-01-24 14:58:40|245.5|243.9|243.97|242.37|245.5|243.9|243.97|242.37|0
1643036330000|2022-01-24 14:58:50|243.69|242.09|243.75|242.15|244.24|242.64|243.69|242.09|0
1643036340000|2022-01-24 14:59:00|243.55|241.95|243.27|241.67|243.83|242.23|243.13|241.53|0
1643036350000|2022-01-24 14:59:10|243.41|241.81|245.08|243.48|245.08|243.48|243.41|241.81|0
1643036360000|2022-01-24 14:59:20|243.96|242.36|245.08|243.48|245.5|243.9|243.96|242.36|0
1643036370000|2022-01-24 14:59:30|244.94|243.34|245.5|243.9|245.5|243.9|244.94|243.34|0
1643036380000|2022-01-24 14:59:40|245.36|243.76|244.94|243.34|245.36|243.76|244.8|243.2|0
1643036390000|2022-01-24 14:59:50|244.73|243.13|243.55|241.95|244.94|243.34|243.55|241.95|0
1643036400000|2022-01-24 15:00:00|242.71|241.11|243.27|241.67|243.82|242.22|242.71|241.11|0
1643036410000|2022-01-24 15:00:10|243.41|241.81|244.66|243.06|244.66|243.06|243.41|241.81|0
1643036420000|2022-01-24 15:00:20|245.5|243.9|245.08|243.48|245.5|243.9|244.52|242.92|0
1643036430000|2022-01-24 15:00:30|245.78|244.18|250.5|248.9|250.5|248.9|245.5|243.9|0
1643036440000|2022-01-24 15:00:40|251.49|249.89|252.47|250.87|252.47|250.87|251.13|249.53|0
1643036450000|2022-01-24 15:00:50|250.78|249.18|249.94|248.34|250.78|249.18|249.94|248.34|0
1643036460000|2022-01-24 15:01:00|248.88|247.28|247.2|245.6|249.02|247.42|247.2|245.6|0
1643036470000|2022-01-24 15:01:10|247.28|245.68|248.81|247.21|248.81|247.21|247.28|245.68|0
1643036480000|2022-01-24 15:01:20|248.67|247.07|249.66|248.06|249.66|248.06|248.67|247.07|0
1643036490000|2022-01-24 15:01:30|248.53|246.93|249.38|247.78|250.22|248.62|248.53|246.93|0
1643036500000|2022-01-24 15:01:40|248.53|246.93|247.69|246.09|248.67|247.07|247.69|246.09|0
1643036510000|2022-01-24 15:01:50|247.97|246.37|248.39|246.79|249.09|247.49|247.97|246.37|0
1643036520000|2022-01-24 15:02:00|248.11|246.51|247.83|246.23|248.25|246.65|247.83|246.23|0
1643036530000|2022-01-24 15:02:10|247|245.4|246.72|245.12|247.14|245.54|246.72|245.12|0
1643036540000|2022-01-24 15:02:20|245.88|244.28|247.27|245.67|247.27|245.67|245.88|244.28|0
1643036550000|2022-01-24 15:02:30|248.11|246.51|247.55|245.95|248.11|246.51|246.72|245.12|0
1643036560000|2022-01-24 15:02:40|247.41|245.81|247.55|245.95|248.11|246.51|247.41|245.81|0
1643036570000|2022-01-24 15:02:50|247.13|245.53|246.3|244.7|247.13|245.53|246.3|244.7|0
1643036580000|2022-01-24 15:03:00|245.88|244.28|245.32|243.72|245.88|244.28|245.32|243.72|0
1643036590000|2022-01-24 15:03:10|245.6|244|244.07|242.47|245.6|244|244.07|242.47|0
1643036600000|2022-01-24 15:03:20|243.66|242.06|243.38|241.78|243.8|242.2|243.38|241.78|0
1643036610000|2022-01-24 15:03:30|242.69|241.09|242.97|241.37|242.97|241.37|241.86|240.26|0
1643036620000|2022-01-24 15:03:40|242.83|241.23|245.46|243.86|245.46|243.86|242.83|241.23|0
1643036630000|2022-01-24 15:03:50|244.21|242.61|244.49|242.89|244.63|243.03|244.21|242.61|0
1643036640000|2022-01-24 15:04:00|243.45|241.85|244.49|242.89|244.77|243.17|243.45|241.85|0
1643036650000|2022-01-24 15:04:10|244.63|243.03|243.52|241.92|244.63|243.03|243.52|241.92|0
1643036660000|2022-01-24 15:04:20|243.38|241.78|242.55|240.95|243.38|241.78|242.55|240.95|0
1643036670000|2022-01-24 15:04:30|242.69|241.09|244.79|243.19|244.79|243.19|242.69|241.09|0
1643036680000|2022-01-24 15:04:40|244.65|243.05|239.58|237.98|244.65|243.05|239.58|237.98|0
1643036690000|2022-01-24 15:04:50|239.31|237.71|239.51|237.91|239.51|237.91|239.17|237.57|0
1643036700000|2022-01-24 15:05:00|239.17|237.57|238.41|236.81|240.82|239.22|238.41|236.81|0
1643036710000|2022-01-24 15:05:10|238.62|237.02|238.21|236.61|238.62|237.02|237.8|236.2|0
1643036720000|2022-01-24 15:05:20|237.93|236.33|237.59|235.99|238.35|236.75|237.59|235.99|0
1643036730000|2022-01-24 15:05:30|238.21|236.61|238.85|235.97|238.85|236.61|237.8|235.97|0
1643036740000|2022-01-24 15:05:40|240.08|237.2|239.4|236.52|240.08|237.2|239.4|236.52|0
1643036750000|2022-01-24 15:05:50|239.44|237.84|240.82|239.22|240.82|239.22|238.48|236.88|0
1643036760000|2022-01-24 15:06:00|240|238.4|241.72|240.12|241.72|240.12|240|238.4|0
1643036770000|2022-01-24 15:06:10|241.24|239.64|241.93|240.33|241.93|240.33|241.24|239.64|0
1643036780000|2022-01-24 15:06:20|242.07|240.47|240.13|238.53|242.07|240.47|240.13|238.53|0
1643036790000|2022-01-24 15:06:30|240.27|238.67|239.44|237.84|240.27|238.67|239.44|237.84|0
1643036800000|2022-01-24 15:06:40|239.72|238.12|239.31|237.71|239.72|238.12|239.31|237.71|0
1643036810000|2022-01-24 15:06:50|239.72|238.12|239.44|237.84|239.72|238.12|238.89|237.29|0
1643036820000|2022-01-24 15:07:00|240.55|238.95|241.65|240.05|242.34|240.74|240.27|238.67|0
1643036830000|2022-01-24 15:07:10|240.55|238.95|239.17|237.57|240.55|238.95|239.17|237.57|0
1643036840000|2022-01-24 15:07:20|239.99|238.39|240.41|238.81|240.96|239.36|239.99|238.39|0
1643036850000|2022-01-24 15:07:30|239.72|238.12|239.72|238.12|239.86|238.26|239.58|237.98|0
1643036860000|2022-01-24 15:07:40|239.86|238.26|239.86|238.26|239.86|238.26|239.72|238.12|0
1643036870000|2022-01-24 15:07:50|239.58|237.98|239.99|238.39|239.99|238.39|239.58|237.98|0
1643036880000|2022-01-24 15:08:00|241.24|239.64|240.27|238.67|241.24|239.64|239.99|238.39|0
1643036890000|2022-01-24 15:08:10|240.13|238.53|239.3|237.7|240.13|238.53|239.3|237.7|0
1643036900000|2022-01-24 15:08:20|238.34|236.74|238.68|237.08|238.68|237.08|237.93|236.33|0
1643036910000|2022-01-24 15:08:30|238.34|236.74|238.07|236.47|238.62|237.02|237.93|236.33|0
1643036920000|2022-01-24 15:08:40|238.27|236.67|237.79|236.19|238.48|236.88|237.79|236.19|0
1643036930000|2022-01-24 15:08:50|237.24|235.64|236.7|235.1|237.24|235.64|236.7|235.1|0
1643036940000|2022-01-24 15:09:00|236.42|234.82|236.83|235.23|236.97|235.37|236.42|234.82|0
1643036950000|2022-01-24 15:09:10|237.93|236.33|236.7|235.1|237.93|236.33|236.7|235.1|0
1643036960000|2022-01-24 15:09:20|236.83|235.23|236.15|234.55|236.83|235.23|236.15|234.55|0
1643036970000|2022-01-24 15:09:30|236.56|234.96|232.68|231.08|236.56|234.96|232.68|231.08|0
1643036980000|2022-01-24 15:09:40|233.02|231.42|232.21|230.61|233.02|231.42|232.21|230.61|0
1643036990000|2022-01-24 15:09:50|233.15|231.55|233.25|230.37|233.25|231.55|232.71|229.83|0
1643037000000|2022-01-24 15:10:00|232.31|229.43|229.88|227|232.31|229.43|229.88|227|0
1643037010000|2022-01-24 15:10:10|229.21|226.33|230.55|227.67|230.69|227.81|229.21|226.33|0
1643037020000|2022-01-24 15:10:20|229.75|226.87|230.82|227.94|230.82|227.94|229.75|226.87|0
1643037030000|2022-01-24 15:10:30|230.01|227.13|228.97|227.37|230.96|228.08|228.97|227.13|0
1643037040000|2022-01-24 15:10:40|229.91|228.31|229.37|227.77|229.91|228.31|229.24|227.64|0
1643037050000|2022-01-24 15:10:50|228.84|227.24|228.7|227.1|229.11|227.51|228.7|227.1|0
1643037060000|2022-01-24 15:11:00|228.17|226.57|228.84|227.24|229.24|227.64|228.17|226.57|0
1643037070000|2022-01-24 15:11:10|228.3|226.7|227.1|225.5|228.3|226.7|227.1|225.5|0
1643037080000|2022-01-24 15:11:20|226.96|225.36|226.83|225.23|226.96|225.36|226.56|224.96|0
1643037090000|2022-01-24 15:11:30|227.1|225.5|229.44|227.84|230.18|228.58|227.1|225.5|0
1643037100000|2022-01-24 15:11:40|230.18|228.58|227.85|226.25|230.18|228.58|226.1|224.5|0
1643037110000|2022-01-24 15:11:50|231.81|230.21|231.95|230.35|232.36|230.76|231.68|230.08|0
1643037120000|2022-01-24 15:12:00|231|229.4|232.22|230.62|232.22|230.62|231|229.4|0
1643037130000|2022-01-24 15:12:10|233.03|231.43|235.98|234.38|235.98|234.38|233.03|231.43|0
1643037140000|2022-01-24 15:12:20|236.11|234.51|235.84|234.24|236.39|234.79|235.84|234.24|0
1643037150000|2022-01-24 15:12:30|235.98|234.38|236.39|234.79|236.39|234.79|235.3|233.7|0
1643037160000|2022-01-24 15:12:40|236.52|234.92|237.07|235.47|237.07|235.47|235.7|234.1|0
1643037170000|2022-01-24 15:12:50|236.39|234.79|234.75|233.15|236.39|234.79|234.75|233.15|0
1643037180000|2022-01-24 15:13:00|234.35|232.75|236.69|235.09|236.69|235.09|234.35|232.75|0
1643037190000|2022-01-24 15:13:10|236.55|234.95|236.28|234.68|236.96|235.36|236.28|234.68|0
1643037200000|2022-01-24 15:13:20|236.96|235.36|235.87|234.27|237.1|235.5|235.87|234.27|0
1643037210000|2022-01-24 15:13:30|236.14|234.54|236.55|234.95|236.96|235.36|236.14|234.54|0
1643037220000|2022-01-24 15:13:40|236.89|235.29|236.48|234.88|237.1|235.5|236.48|234.88|0
1643037230000|2022-01-24 15:13:50|237.51|235.91|237.23|235.63|237.51|235.91|237.1|235.5|0
1643037240000|2022-01-24 15:14:00|237.1|235.5|235.6|234|237.23|235.63|235.6|234|0
1643037250000|2022-01-24 15:14:10|235.33|233.73|236.69|235.09|236.69|235.09|235.33|233.73|0
1643037260000|2022-01-24 15:14:20|236.41|234.81|239.15|237.55|239.15|237.55|236.41|234.81|0
1643037270000|2022-01-24 15:14:30|240.03|238.43|239.28|237.68|240.03|238.43|238.87|237.27|0
1643037280000|2022-01-24 15:14:40|240.24|238.64|238.46|236.86|240.24|238.64|238.05|236.45|0
1643037290000|2022-01-24 15:14:50|238.32|236.72|239.19|236.95|239.47|237.23|238.32|236.4|0
1643037300000|2022-01-24 15:15:00|239.33|237.09|240.29|238.05|240.7|238.46|239.33|237.09|0
1643037310000|2022-01-24 15:15:10|239.8|237.56|237.28|235.04|239.8|237.56|237.28|235.04|0
1643037320000|2022-01-24 15:15:20|236.46|234.22|236.05|233.81|236.73|234.49|235.92|233.68|0
1643037330000|2022-01-24 15:15:30|236.32|234.08|235.65|233.41|236.32|234.08|235.65|233.41|0
1643037340000|2022-01-24 15:15:40|235.37|233.13|234.83|232.59|235.37|233.13|234.7|232.46|0
1643037350000|2022-01-24 15:15:50|233.34|231.1|233.48|231.24|233.48|231.24|233.07|230.83|0
1643037360000|2022-01-24 15:16:00|233.07|230.83|232.8|230.56|233.07|230.83|232.67|230.43|0
1643037370000|2022-01-24 15:16:10|233.07|230.83|233.95|231.71|234.56|232.32|233.07|230.83|0
1643037380000|2022-01-24 15:16:20|233.07|230.83|233.61|231.37|233.61|231.37|233.07|230.83|0
1643037390000|2022-01-24 15:16:30|232.94|230.7|233.48|231.24|233.48|231.24|232.53|230.29|0
1643037400000|2022-01-24 15:16:40|233.41|231.17|234.69|232.45|234.69|232.45|233.41|231.17|0
1643037410000|2022-01-24 15:16:50|234.9|232.66|236.46|234.22|236.46|234.22|234.9|232.66|0
1643037420000|2022-01-24 15:17:00|235.78|233.54|237|234.76|237|234.76|235.64|233.4|0
1643037430000|2022-01-24 15:17:10|237.14|234.9|235.24|233|237.14|234.9|235.24|233|0
1643037440000|2022-01-24 15:17:20|234.83|232.59|235.37|233.13|235.37|233.13|234.29|232.05|0
1643037450000|2022-01-24 15:17:30|235.78|233.54|234.56|232.32|236.05|233.81|234.56|232.32|0
1643037460000|2022-01-24 15:17:40|235.24|233|234.83|232.59|235.24|233|234.69|232.45|0
1643037470000|2022-01-24 15:17:50|234.56|232.32|234.15|231.91|234.62|232.38|234.02|231.78|0
1643037480000|2022-01-24 15:18:00|233.48|231.24|234.22|231.98|234.22|231.98|233.48|231.24|0
1643037490000|2022-01-24 15:18:10|234.42|232.18|233.75|231.51|234.42|232.18|233.75|231.51|0
1643037500000|2022-01-24 15:18:20|234.02|231.78|233.27|231.03|234.02|231.78|233.27|231.03|0
1643037510000|2022-01-24 15:18:30|233.75|231.51|234.29|232.05|234.29|232.05|233.68|231.44|0
1643037520000|2022-01-24 15:18:40|234.22|231.98|234.02|231.78|234.22|231.98|233.21|230.97|0
1643037530000|2022-01-24 15:18:50|233.34|231.1|233.21|230.97|234.08|231.84|233.21|230.97|0
1643037540000|2022-01-24 15:19:00|233|230.76|233.4|231.16|233.88|231.64|233|230.76|0
1643037550000|2022-01-24 15:19:10|233.75|231.51|232.67|230.43|233.75|231.51|232.67|230.43|0
1643037560000|2022-01-24 15:19:20|231.72|229.48|231.32|229.08|231.86|229.62|231.32|229.08|0
1643037570000|2022-01-24 15:19:30|230.65|228.41|230.92|228.68|230.92|228.68|230.38|228.14|0
1643037580000|2022-01-24 15:19:40|230.78|228.54|230.38|228.14|230.78|228.54|230.11|227.87|0
1643037590000|2022-01-24 15:19:50|230.31|228.07|229.58|227.34|230.31|228.07|229.58|227.34|0
1643037600000|2022-01-24 15:20:00|229.64|227.4|231.05|228.81|231.05|228.81|229.58|227.34|0
1643037610000|2022-01-24 15:20:10|230.92|228.68|231.05|228.81|232.32|230.08|230.92|228.68|0
1643037620000|2022-01-24 15:20:20|231.32|229.08|235.18|232.94|235.18|232.94|231.11|228.87|0
1643037630000|2022-01-24 15:20:30|233.83|231.59|234.03|231.79|234.77|232.53|233.83|231.59|0
1643037640000|2022-01-24 15:20:40|233.7|231.46|235.18|232.94|235.58|233.34|233.7|231.46|0
1643037650000|2022-01-24 15:20:50|235.85|233.61|235.99|233.75|235.99|233.75|235.18|232.94|0
1643037660000|2022-01-24 15:21:00|236.39|234.15|235.18|232.94|236.39|234.15|235.18|232.94|0
1643037670000|2022-01-24 15:21:10|235.04|232.8|235.85|233.61|236.66|234.42|235.04|232.8|0
1643037680000|2022-01-24 15:21:20|236.12|233.88|236.8|234.56|236.8|234.56|236.12|233.88|0
1643037690000|2022-01-24 15:21:30|237.81|235.57|236.93|234.69|237.81|235.57|236.93|234.69|0
1643037700000|2022-01-24 15:21:40|237.07|234.83|236.53|234.29|237.07|234.83|236.53|234.29|0
1643037710000|2022-01-24 15:21:50|236.32|234.08|236.26|234.02|236.32|234.08|236.26|234.02|0
1643037720000|2022-01-24 15:22:00|236.39|234.15|234.23|231.99|236.39|234.15|234.23|231.99|0
1643037730000|2022-01-24 15:22:10|233.56|231.32|233.43|231.19|233.56|231.32|232.76|230.52|0
1643037740000|2022-01-24 15:22:20|233.16|230.92|235.45|233.21|235.45|233.21|233.16|230.92|0
1643037750000|2022-01-24 15:22:30|235.18|232.94|236.39|234.15|236.8|234.56|235.18|232.94|0
1643037760000|2022-01-24 15:22:40|235.45|233.21|236.12|233.88|236.12|233.88|235.04|232.8|0
1643037770000|2022-01-24 15:22:50|235.58|233.34|236.93|234.69|236.93|234.69|235.31|233.07|0
1643037780000|2022-01-24 15:23:00|237.47|235.23|238.02|235.78|238.02|235.78|237.47|235.23|0
1643037790000|2022-01-24 15:23:10|237.75|235.51|238.43|236.19|238.43|236.19|237.75|235.51|0
1643037800000|2022-01-24 15:23:20|237.47|235.23|238.97|236.73|238.97|236.73|237.47|235.23|0
1643037810000|2022-01-24 15:23:30|238.42|236.18|239.72|237.48|239.72|237.48|238.42|236.18|0
1643037820000|2022-01-24 15:23:40|239.65|237.41|239.92|237.68|240.06|237.82|239.65|237.41|0
1643037830000|2022-01-24 15:23:50|240.47|238.23|242.25|240.01|242.25|240.01|240.47|238.23|0
1643037840000|2022-01-24 15:24:00|242.18|239.94|242.93|240.69|242.93|240.69|241.97|239.73|0
1643037850000|2022-01-24 15:24:10|243.21|240.97|241.35|239.11|243.21|240.97|241.35|239.11|0
1643037860000|2022-01-24 15:24:20|241.76|239.52|242.8|240.56|242.8|240.56|241.76|239.52|0
1643037870000|2022-01-24 15:24:30|243.48|241.24|243.76|241.52|244.17|241.93|243.48|241.24|0
1643037880000|2022-01-24 15:24:40|243.9|241.66|244.86|242.62|244.86|242.62|243.62|241.38|0
1643037890000|2022-01-24 15:24:50|245.14|242.9|245.97|243.73|245.97|243.73|245.14|242.9|0
1643037900000|2022-01-24 15:25:00|245.83|243.59|246.24|244|246.24|244|245.83|243.59|0
1643037910000|2022-01-24 15:25:10|246.1|243.86|247.49|245.25|247.49|245.25|246.1|243.86|0
1643037920000|2022-01-24 15:25:20|247.77|245.53|247.21|244.97|247.77|245.53|247.21|244.97|0
1643037930000|2022-01-24 15:25:30|247.35|245.11|246.52|244.28|247.42|245.18|246.52|244.28|0
1643037940000|2022-01-24 15:25:40|246.93|244.69|248.18|245.94|248.32|246.08|246.93|244.69|0
1643037950000|2022-01-24 15:25:50|247.91|245.67|248.6|246.36|248.6|246.36|247.91|245.67|0
1643037960000|2022-01-24 15:26:00|248.74|246.5|248.18|245.94|249.02|246.78|248.18|245.94|0
1643037970000|2022-01-24 15:26:10|247.63|245.39|247.35|245.11|247.63|245.39|247.21|244.97|0
1643037980000|2022-01-24 15:26:20|246.8|244.56|245.55|243.31|246.8|244.56|245.55|243.31|0
1643037990000|2022-01-24 15:26:30|245.41|243.17|245.27|243.03|245.41|243.17|245.13|242.89|0
1643038000000|2022-01-24 15:26:40|245.55|243.31|246.24|244|246.24|244|245|242.76|0
1643038010000|2022-01-24 15:26:50|246.38|244.14|246.52|244.28|246.52|244.28|246.24|244|0
1643038020000|2022-01-24 15:27:00|246.66|244.42|246.17|243.93|246.66|244.42|246.17|243.93|0
1643038030000|2022-01-24 15:27:10|247.07|244.83|247.9|245.66|248.6|246.36|247.07|244.83|0
1643038040000|2022-01-24 15:27:20|248.6|246.36|250.69|248.45|250.69|248.45|248.6|246.36|0
1643038050000|2022-01-24 15:27:30|251.53|249.29|252.09|249.85|252.09|249.85|251.39|249.15|0
1643038060000|2022-01-24 15:27:40|252.3|250.06|250.97|248.73|252.3|250.06|250.97|248.73|0
1643038070000|2022-01-24 15:27:50|251.67|249.43|251.11|248.87|252.09|249.85|251.11|248.87|0
1643038080000|2022-01-24 15:28:00|251.25|249.01|250.27|248.03|251.25|249.01|250.27|248.03|0
1643038090000|2022-01-24 15:28:10|250.55|248.31|249.57|247.33|250.55|248.31|249.57|247.33|0
1643038100000|2022-01-24 15:28:20|250.06|247.82|249.71|247.47|250.06|247.82|249.57|247.33|0
1643038110000|2022-01-24 15:28:30|249.85|247.61|249.29|247.05|249.85|247.61|248.67|246.43|0
1643038120000|2022-01-24 15:28:40|249.02|246.78|249.78|247.54|250.41|248.17|249.02|246.78|0
1643038130000|2022-01-24 15:28:50|248.88|246.64|248.46|246.22|248.88|246.64|248.46|246.22|0
1643038140000|2022-01-24 15:29:00|248.88|246.64|247.69|245.45|248.88|246.64|247.69|245.45|0
1643038150000|2022-01-24 15:29:10|247.76|245.52|247.76|245.52|247.76|245.52|247.21|244.97|0
1643038160000|2022-01-24 15:29:20|247.49|245.25|248.46|246.22|249.02|246.78|247.49|245.25|0
1643038170000|2022-01-24 15:29:30|247.62|245.38|247.62|245.38|247.62|245.38|247.62|245.38|0
1643038180000|2022-01-24 15:29:40|247.35|245.11|247.9|245.66|247.9|245.66|246.93|244.69|0
1643038190000|2022-01-24 15:29:50|247.76|245.52|245.96|243.72|247.9|245.66|245.96|243.72|0
1643038200000|2022-01-24 15:30:00|246.65|244.41|248.8|246.56|248.8|246.56|246.65|244.41|0
1643038210000|2022-01-24 15:30:10|249.15|246.91|248.39|246.15|249.99|247.75|248.39|246.15|0
1643038220000|2022-01-24 15:30:20|247.35|245.11|247.21|244.97|247.48|245.24|246.93|244.69|0
1643038230000|2022-01-24 15:30:30|247.07|244.83|247.9|245.66|247.9|245.66|247.07|244.83|0
1643038240000|2022-01-24 15:30:40|248.46|246.22|247.76|245.52|248.46|246.22|247.76|245.52|0
1643038250000|2022-01-24 15:30:50|249.22|246.98|248.87|246.63|249.57|247.33|248.87|246.63|0
1643038260000|2022-01-24 15:31:00|247.76|245.52|247.62|245.38|247.76|245.52|247.62|245.38|0
1643038270000|2022-01-24 15:31:10|247.9|245.66|249.08|246.84|249.29|247.05|247.9|245.66|0
1643038280000|2022-01-24 15:31:20|248.46|246.22|248.32|246.08|248.46|246.22|247.9|245.66|0
1643038290000|2022-01-24 15:31:30|248.52|246.28|251.39|249.15|251.81|249.57|248.52|246.28|0
1643038300000|2022-01-24 15:31:40|251.31|249.07|251.11|248.87|251.39|249.15|251.11|248.87|0
1643038310000|2022-01-24 15:31:50|250.83|248.59|249.99|247.75|250.83|248.59|249.85|247.61|0
1643038320000|2022-01-24 15:32:00|248.87|246.63|249.57|247.33|249.71|247.47|248.87|246.63|0
1643038330000|2022-01-24 15:32:10|250.97|248.73|251.95|249.71|251.95|249.71|250.97|248.73|0
1643038340000|2022-01-24 15:32:20|252.79|250.55|251.95|249.71|252.79|250.55|251.95|249.71|0
1643038350000|2022-01-24 15:32:30|251.25|249.01|250.69|248.45|251.25|249.01|250.41|248.17|0
1643038360000|2022-01-24 15:32:40|251.95|249.71|252.09|249.85|252.23|249.99|251.95|249.71|0
1643038370000|2022-01-24 15:32:50|251.67|249.43|251.81|249.57|252.37|250.13|251.67|249.43|0
1643038380000|2022-01-24 15:33:00|251.87|249.63|254.12|251.88|254.12|251.88|251.67|249.43|0
1643038390000|2022-01-24 15:33:10|253.91|251.67|259.41|257.17|259.76|257.52|253.91|251.67|0
1643038400000|2022-01-24 15:33:20|259.97|257.73|254.11|251.87|259.97|257.73|254.11|251.87|0
1643038410000|2022-01-24 15:33:30|253.41|251.17|253.13|250.89|254.11|251.87|253.13|250.89|0
1643038420000|2022-01-24 15:33:40|248.46|246.22|249.16|246.92|249.16|246.92|248.46|246.22|0
1643038430000|2022-01-24 15:33:50|248.74|246.5|245.81|243.57|248.74|246.5|245.81|243.57|0
1643038440000|2022-01-24 15:34:00|245.67|243.43|246.74|244.5|246.74|244.5|244.08|241.84|0
1643038450000|2022-01-24 15:34:10|246.32|244.08|244.92|242.68|246.32|244.08|244.92|242.68|0
1643038460000|2022-01-24 15:34:20|244.64|242.4|245.06|242.82|245.48|243.24|244.64|242.4|0
1643038470000|2022-01-24 15:34:30|245.34|243.1|246.18|243.94|246.18|243.94|245.34|243.1|0
1643038480000|2022-01-24 15:34:40|245.9|243.66|247.3|245.06|247.3|245.06|245.9|243.66|0
1643038490000|2022-01-24 15:34:50|247.02|244.78|245.34|243.1|247.02|244.78|245.34|243.1|0
1643038500000|2022-01-24 15:35:00|245.06|242.82|243.1|240.86|245.06|242.82|242.96|240.72|0
1643038510000|2022-01-24 15:35:10|243.38|241.14|243.24|241|243.38|241.14|242.96|240.72|0
1643038520000|2022-01-24 15:35:20|243.31|241.07|242.13|239.89|243.31|241.07|242.13|239.89|0
1643038530000|2022-01-24 15:35:30|241.85|239.61|241.71|239.47|241.85|239.61|241.43|239.19|0
1643038540000|2022-01-24 15:35:40|242.4|240.16|243.8|241.56|244.08|241.84|242.4|240.16|0
1643038550000|2022-01-24 15:35:50|243.59|241.35|245.9|243.66|245.9|243.66|243.24|241|0
1643038560000|2022-01-24 15:36:00|246.32|244.08|248.85|246.61|248.85|246.61|246.32|244.08|0
1643038570000|2022-01-24 15:36:10|248.71|246.47|248.15|245.91|249.14|246.9|247.87|245.63|0
1643038580000|2022-01-24 15:36:20|247.87|245.63|248.71|246.47|248.71|246.47|247.58|245.34|0
1643038590000|2022-01-24 15:36:30|248.01|245.77|248.85|246.61|248.85|246.61|248.01|245.77|0
1643038600000|2022-01-24 15:36:40|247.3|245.06|246.6|244.36|247.3|245.06|245.76|243.52|0
1643038610000|2022-01-24 15:36:50|247.58|245.34|247.02|244.78|248.57|246.33|247.02|244.78|0
1643038620000|2022-01-24 15:37:00|246.74|244.5|248.99|246.75|248.99|246.75|246.74|244.5|0
1643038630000|2022-01-24 15:37:10|247.72|245.48|248.96|246.72|248.96|246.72|247.41|245.17|0
1643038640000|2022-01-24 15:37:20|248.89|246.65|248.82|246.58|249.03|246.79|248.82|246.58|0
1643038650000|2022-01-24 15:37:30|250.52|248.28|251.51|249.27|251.51|249.27|250.52|248.28|0
1643038660000|2022-01-24 15:37:40|252.22|249.98|251.37|249.13|252.22|249.98|251.37|249.13|0
1643038670000|2022-01-24 15:37:50|251.65|249.41|251.65|249.41|251.65|249.41|251.09|248.85|0
1643038680000|2022-01-24 15:38:00|250.52|248.28|250.52|248.28|250.66|248.42|250.52|248.28|0
1643038690000|2022-01-24 15:38:10|250.44|248.2|249.88|247.64|250.52|248.28|249.88|247.64|0
1643038700000|2022-01-24 15:38:20|250.38|248.14|250.23|247.99|250.52|248.28|250.23|247.99|0
1643038710000|2022-01-24 15:38:30|250.09|247.85|248.68|246.44|250.09|247.85|248.39|246.15|0
1643038720000|2022-01-24 15:38:40|248.54|246.3|248.25|246.01|248.68|246.44|248.18|245.94|0
1643038730000|2022-01-24 15:38:50|248.18|245.94|248.11|245.87|248.54|246.3|248.11|245.87|0
1643038740000|2022-01-24 15:39:00|248.25|246.01|249.38|247.14|249.38|247.14|248.25|246.01|0
1643038750000|2022-01-24 15:39:10|249.24|247|248.89|246.65|249.24|247|248.89|246.65|0
1643038760000|2022-01-24 15:39:20|247.97|245.73|248.6|246.36|248.6|246.36|247.83|245.59|0
1643038770000|2022-01-24 15:39:30|247.97|245.73|248.32|246.08|248.39|246.15|247.97|245.73|0
1643038780000|2022-01-24 15:39:40|248.25|246.01|248.25|246.01|248.25|246.01|247.55|245.31|0
1643038790000|2022-01-24 15:39:50|249.1|246.86|248.11|245.87|249.1|246.86|248.11|245.87|0
1643038800000|2022-01-24 15:40:00|247.41|245.17|246.56|244.32|247.41|245.17|246.56|244.32|0
1643038810000|2022-01-24 15:40:10|246.98|244.74|245.86|243.62|246.98|244.74|245.86|243.62|0
1643038820000|2022-01-24 15:40:20|246|243.76|246.7|244.46|246.7|244.46|246|243.76|0
1643038830000|2022-01-24 15:40:30|246.56|244.32|245.16|242.92|246.56|244.32|245.16|242.92|0
1643038840000|2022-01-24 15:40:40|245.44|243.2|243.55|241.31|245.44|243.2|243.55|241.31|0
1643038850000|2022-01-24 15:40:50|243.76|241.52|244.18|241.94|244.32|242.08|243.76|241.52|0
1643038860000|2022-01-24 15:41:00|244.46|242.22|245.16|242.92|245.16|242.92|244.18|241.94|0
1643038870000|2022-01-24 15:41:10|246|243.76|245.86|243.62|247.41|245.17|245.86|243.62|0
1643038880000|2022-01-24 15:41:20|246.14|243.9|246.84|244.6|246.84|244.6|246.14|243.9|0
1643038890000|2022-01-24 15:41:30|246.07|243.83|243.76|241.52|246.07|243.83|243.76|241.52|0
1643038900000|2022-01-24 15:41:40|244.04|241.8|245.64|243.4|245.64|243.4|244.04|241.8|0
1643038910000|2022-01-24 15:41:50|245.58|243.34|245.3|243.06|245.86|243.62|244.6|242.36|0
1643038920000|2022-01-24 15:42:00|244.6|242.36|245.08|242.84|245.08|242.84|244.6|242.36|0
1643038930000|2022-01-24 15:42:10|244.88|242.64|244.24|242|245.02|242.78|244.24|242|0
1643038940000|2022-01-24 15:42:20|244.32|242.08|246.14|243.9|246.28|244.04|244.32|242.08|0
1643038950000|2022-01-24 15:42:30|245.58|243.34|244.88|242.64|245.64|243.4|244.88|242.64|0
1643038960000|2022-01-24 15:42:40|245.44|243.2|246.56|244.32|246.56|244.32|245.44|243.2|0
1643038970000|2022-01-24 15:42:50|246.84|244.6|246.7|244.46|246.84|244.6|246.56|244.32|0
1643038980000|2022-01-24 15:43:00|246.14|243.9|246.7|244.46|246.84|244.6|246.14|243.9|0
1643038990000|2022-01-24 15:43:10|246.42|244.18|246.42|244.18|246.98|244.74|246.42|244.18|0
1643039000000|2022-01-24 15:43:20|247.83|245.59|247.54|245.3|247.83|245.59|247.54|245.3|0
1643039010000|2022-01-24 15:43:30|247.83|245.59|246.86|244.62|247.83|245.59|245.31|243.07|0
1643039020000|2022-01-24 15:43:40|247.43|245.19|246.01|243.77|247.43|245.19|246.01|243.77|0
1643039030000|2022-01-24 15:43:50|247.57|245.33|246.86|244.62|247.57|245.33|246.58|244.34|0
1643039040000|2022-01-24 15:44:00|246.72|244.48|248.42|246.18|248.42|246.18|246.58|244.34|0
1643039050000|2022-01-24 15:44:10|247.49|245.25|247.42|245.18|247.71|245.47|247.42|245.18|0
1643039060000|2022-01-24 15:44:20|248.28|246.04|248.56|246.32|248.56|246.32|247.57|245.33|0
1643039070000|2022-01-24 15:44:30|247.99|245.75|247.71|245.47|248.56|246.32|247.71|245.47|0
1643039080000|2022-01-24 15:44:40|247.85|245.61|248.28|246.04|249.13|246.89|247.85|245.61|0
1643039090000|2022-01-24 15:44:50|249.84|247.6|249.76|247.52|250.27|248.03|249.76|247.52|0
1643039100000|2022-01-24 15:45:00|249.27|247.03|249.27|247.03|249.55|247.31|249.27|247.03|0
1643039110000|2022-01-24 15:45:10|249.7|247.46|249.7|247.46|249.84|247.6|249.55|247.31|0
1643039120000|2022-01-24 15:45:20|248.98|246.74|247.99|245.75|248.98|246.74|247.57|245.33|0
1643039130000|2022-01-24 15:45:30|247|244.76|246.86|244.62|247.71|245.47|246.86|244.62|0
1643039140000|2022-01-24 15:45:40|245.59|243.35|244.88|242.64|245.59|243.35|244.88|242.64|0
1643039150000|2022-01-24 15:45:50|244.53|242.29|242.07|239.83|244.6|242.36|242.07|239.83|0
1643039160000|2022-01-24 15:46:00|241.93|239.69|241.09|238.85|241.93|239.69|241.09|238.85|0
1643039170000|2022-01-24 15:46:10|240.68|238.44|242.77|240.53|242.77|240.53|240.68|238.44|0
1643039180000|2022-01-24 15:46:20|241.93|239.69|242.42|240.18|242.42|240.18|241.58|239.34|0
1643039190000|2022-01-24 15:46:30|242.07|239.83|240.95|238.71|242.07|239.83|240.95|238.71|0
1643039200000|2022-01-24 15:46:40|241.23|238.99|240.95|238.71|241.37|239.13|240.68|238.44|0
1643039210000|2022-01-24 15:46:50|240.54|238.3|240.12|237.88|240.54|238.3|240.12|237.88|0
1643039220000|2022-01-24 15:47:00|239.98|237.74|238.59|236.35|239.98|237.74|238.59|236.35|0
1643039230000|2022-01-24 15:47:10|239.7|237.46|238.31|236.07|239.7|237.46|238.31|236.07|0
1643039240000|2022-01-24 15:47:20|238.59|236.35|239.28|237.04|240.12|237.88|238.59|236.35|0
1643039250000|2022-01-24 15:47:30|238.73|236.49|239.7|237.46|239.7|237.46|238.73|236.49|0
1643039260000|2022-01-24 15:47:40|239.56|237.32|238.1|235.86|239.56|237.32|238.1|235.86|0
1643039270000|2022-01-24 15:47:50|237.06|234.82|238.24|236|238.24|236|237.06|234.82|0
1643039280000|2022-01-24 15:48:00|237.34|235.1|237.06|234.82|237.62|235.38|237.06|234.82|0
1643039290000|2022-01-24 15:48:10|237.34|235.1|237.06|234.82|237.48|235.24|237.06|234.82|0
1643039300000|2022-01-24 15:48:20|237.34|235.1|237.06|234.82|237.62|235.38|237.06|234.82|0
1643039310000|2022-01-24 15:48:30|236.1|233.86|235.54|233.3|236.1|233.86|235.54|233.3|0
1643039320000|2022-01-24 15:48:40|235.82|233.58|234.31|232.07|236.3|234.06|234.31|232.07|0
1643039330000|2022-01-24 15:48:50|234.51|232.27|233.34|231.1|234.51|232.27|233.34|231.1|0
1643039340000|2022-01-24 15:49:00|233.21|230.97|233.62|231.38|234.17|231.93|233.21|230.97|0
1643039350000|2022-01-24 15:49:10|233.76|231.52|234.17|231.93|234.17|231.93|233.76|231.52|0
1643039360000|2022-01-24 15:49:20|233.21|230.97|234.85|232.61|234.85|232.61|233.21|230.97|0
1643039370000|2022-01-24 15:49:30|234.44|232.2|234.85|232.61|235.13|232.89|234.44|232.2|0
1643039380000|2022-01-24 15:49:40|234.72|232.48|235.96|233.72|235.96|233.72|234.44|232.2|0
1643039390000|2022-01-24 15:49:50|236.16|233.92|236.09|233.85|236.16|233.92|235.68|233.44|0
1643039400000|2022-01-24 15:50:00|235.88|233.64|235.06|232.82|235.88|233.64|235.06|232.82|0
1643039410000|2022-01-24 15:50:10|234.3|232.06|237.96|235.72|237.96|235.72|231.65|229.41|0
1643039420000|2022-01-24 15:50:20|238.23|235.99|238.51|236.27|238.79|236.55|238.23|235.99|0
1643039430000|2022-01-24 15:50:30|239.34|237.1|237.27|235.03|239.34|237.1|237.27|235.03|0
1643039440000|2022-01-24 15:50:40|237.13|234.89|235.03|232.79|237.13|234.89|234.26|232.02|0
1643039450000|2022-01-24 15:50:50|235.16|232.92|235.3|233.06|235.3|233.06|234.61|232.37|0
1643039460000|2022-01-24 15:51:00|235.99|233.75|235.09|232.85|235.99|233.75|234.61|232.37|0
1643039470000|2022-01-24 15:51:10|234.54|232.3|234.75|232.51|234.75|232.51|233.51|231.27|0
1643039480000|2022-01-24 15:51:20|234.34|232.1|234.75|232.51|234.75|232.51|234.2|231.96|0
1643039490000|2022-01-24 15:51:30|232.68|230.44|233.65|231.41|233.65|231.41|232.68|230.44|0
1643039500000|2022-01-24 15:51:40|233.51|231.27|233.23|230.99|233.92|231.68|233.23|230.99|0
1643039510000|2022-01-24 15:51:50|234.2|231.96|234.75|232.51|234.75|232.51|233.78|231.54|0
1643039520000|2022-01-24 15:52:00|235.3|233.06|234.06|231.82|235.3|233.06|233.65|231.41|0
1643039530000|2022-01-24 15:52:10|233.78|231.54|234.26|232.02|234.26|232.02|233.44|231.2|0
1643039540000|2022-01-24 15:52:20|235.58|233.34|235.99|233.75|235.99|233.75|235.3|233.06|0
1643039550000|2022-01-24 15:52:30|235.71|233.47|236.27|234.03|236.27|234.03|235.44|233.2|0
1643039560000|2022-01-24 15:52:40|235.78|233.54|236.2|233.96|236.2|233.96|235.78|233.54|0
1643039570000|2022-01-24 15:52:50|236.27|234.03|235.44|233.2|236.27|234.03|235.44|233.2|0
1643039580000|2022-01-24 15:53:00|235.3|233.06|236.13|233.89|236.54|234.3|235.3|233.06|0
1643039590000|2022-01-24 15:53:10|235.85|233.61|236.54|234.3|237.24|235|235.85|233.61|0
1643039600000|2022-01-24 15:53:20|236.68|234.44|237.65|235.41|237.65|235.41|236.68|234.44|0
1643039610000|2022-01-24 15:53:30|237.38|235.14|237.51|235.27|237.51|235.27|236.82|234.58|0
1643039620000|2022-01-24 15:53:40|238.07|235.83|240.02|237.78|240.02|237.78|238.07|235.83|0
1643039630000|2022-01-24 15:53:50|239.6|237.36|241.56|239.32|241.56|239.32|239.6|237.36|0
1643039640000|2022-01-24 15:54:00|242.54|240.3|241.28|239.04|242.54|240.3|241.28|239.04|0
1643039650000|2022-01-24 15:54:10|241.14|238.9|238.11|235.87|241.14|238.9|237.55|235.31|0
1643039660000|2022-01-24 15:54:20|238.39|236.15|239.37|237.13|239.37|237.13|238.25|236.01|0
1643039670000|2022-01-24 15:54:30|239.51|237.27|240.21|237.97|240.21|237.97|239.37|237.13|0
1643039680000|2022-01-24 15:54:40|240.07|237.83|240.21|237.97|240.21|237.97|239.65|237.41|0
1643039690000|2022-01-24 15:54:50|241.06|238.82|241.34|239.1|241.34|239.1|240.92|238.68|0
1643039700000|2022-01-24 15:55:00|241.2|238.96|240.85|238.61|241.2|238.96|240.85|238.61|0
1643039710000|2022-01-24 15:55:10|239.51|237.27|240.21|237.97|240.21|237.97|239.51|237.27|0
1643039720000|2022-01-24 15:55:20|239.51|237.27|238.53|236.29|239.51|237.27|238.53|236.29|0
1643039730000|2022-01-24 15:55:30|238.95|236.71|239.09|236.85|239.23|236.99|238.95|236.71|0
1643039740000|2022-01-24 15:55:40|240.78|238.54|240.28|238.04|240.78|238.54|239.93|237.69|0
1643039750000|2022-01-24 15:55:50|239.79|237.55|239.93|237.69|239.93|237.69|239.37|237.13|0
1643039760000|2022-01-24 15:56:00|239.51|237.27|239.23|236.99|239.51|237.27|237.97|235.73|0
1643039770000|2022-01-24 15:56:10|238.39|236.15|236.85|234.61|238.39|236.15|236.85|234.61|0
1643039780000|2022-01-24 15:56:20|236.57|234.33|237.13|234.89|237.13|234.89|236.43|234.19|0
1643039790000|2022-01-24 15:56:30|236.99|234.75|236.99|234.75|236.99|234.75|236.85|234.61|0
1643039800000|2022-01-24 15:56:40|237.55|235.31|236.29|234.05|237.55|235.31|236.29|234.05|0
1643039810000|2022-01-24 15:56:50|237.69|235.45|238.87|236.63|238.87|236.63|237.69|235.45|0
1643039820000|2022-01-24 15:57:00|238.67|236.43|237.55|235.31|238.67|236.43|237.55|235.31|0
1643039830000|2022-01-24 15:57:10|237.89|235.65|239.79|237.55|239.79|237.55|237.69|235.45|0
1643039840000|2022-01-24 15:57:20|239.09|236.85|240.21|237.97|240.21|237.97|238.95|236.71|0
1643039850000|2022-01-24 15:57:30|240.78|238.54|240.21|237.97|241.2|238.96|240.21|237.97|0
1643039860000|2022-01-24 15:57:40|240.35|238.11|241.62|239.38|241.62|239.38|240.35|238.11|0
1643039870000|2022-01-24 15:57:50|240.63|238.39|239.37|237.13|240.63|238.39|239.37|237.13|0
1643039880000|2022-01-24 15:58:00|239.23|236.99|239.51|237.27|239.65|237.41|239.23|236.99|0
1643039890000|2022-01-24 15:58:10|241.12|238.88|238.95|236.71|241.12|238.88|238.95|236.71|0
1643039900000|2022-01-24 15:58:20|239.09|236.85|238.67|236.43|239.09|236.85|238.67|236.43|0
1643039910000|2022-01-24 15:58:30|236.98|234.74|236.43|234.19|236.98|234.74|236.43|234.19|0
1643039920000|2022-01-24 15:58:40|236.63|234.39|236.43|234.19|236.63|234.39|236.43|234.19|0
1643039930000|2022-01-24 15:58:50|236.07|233.83|235.45|233.21|236.07|233.83|234.89|232.65|0
1643039940000|2022-01-24 15:59:00|234.48|232.24|234.48|232.24|234.48|232.24|233.92|231.68|0
1643039950000|2022-01-24 15:59:10|233.43|231.19|234.61|232.37|235.17|232.93|233.43|231.19|0
1643039960000|2022-01-24 15:59:20|235.03|232.79|233.85|231.61|235.03|232.79|233.85|231.61|0
1643039970000|2022-01-24 15:59:30|234.54|232.3|234.34|232.1|234.89|232.65|234.34|232.1|0
1643039980000|2022-01-24 15:59:40|234.2|231.96|233.5|231.26|234.2|231.96|232.81|230.57|0
1643039990000|2022-01-24 15:59:50|232.95|230.71|233.09|230.85|233.23|230.99|232.32|230.08|0
1643040000000|2022-01-24 16:00:00|233.23|230.99|232.81|230.57|233.23|230.99|232.26|230.02|0
1643040010000|2022-01-24 16:00:10|232.46|230.22|232.53|230.29|232.53|230.29|231.91|229.67|0
1643040020000|2022-01-24 16:00:20|232.12|229.88|231.71|229.47|232.12|229.88|231.71|229.47|0
1643040030000|2022-01-24 16:00:30|231.63|229.39|232.39|230.15|232.67|230.43|231.63|229.39|0
1643040040000|2022-01-24 16:00:40|232.67|230.43|232.49|230.89|233.23|230.99|232.49|230.43|0
1643040050000|2022-01-24 16:00:50|231.25|229.65|229.87|228.27|231.25|229.65|229.87|228.27|0
1643040060000|2022-01-24 16:01:00|229.73|228.13|228.36|226.76|229.87|228.27|228.36|226.76|0
1643040070000|2022-01-24 16:01:10|228.56|226.96|228.39|226.79|229.04|227.44|228.39|226.79|0
1643040080000|2022-01-24 16:01:20|228.66|227.06|229.35|227.75|229.62|228.02|228.66|227.06|0
1643040090000|2022-01-24 16:01:30|228.52|226.92|228.66|227.06|228.66|227.06|228.52|226.92|0
1643040100000|2022-01-24 16:01:40|229.07|227.47|229.9|228.3|229.9|228.3|229|227.4|0
1643040110000|2022-01-24 16:01:50|230.65|229.05|229.76|228.16|230.65|229.05|229.76|228.16|0
1643040120000|2022-01-24 16:02:00|229.9|228.3|231.69|230.09|231.69|230.09|229.69|228.09|0
1643040130000|2022-01-24 16:02:10|232.38|230.78|231.55|229.95|232.93|231.33|231.55|229.95|0
1643040140000|2022-01-24 16:02:20|232.1|230.5|230.72|229.12|232.1|230.5|230.72|229.12|0
1643040150000|2022-01-24 16:02:30|230.45|228.85|230.17|228.57|230.45|228.85|230.03|228.43|0
1643040160000|2022-01-24 16:02:40|230.86|229.26|229.62|228.02|230.86|229.26|229.62|228.02|0
1643040170000|2022-01-24 16:02:50|229.21|227.61|230.44|228.84|230.44|228.84|228.93|227.33|0
1643040180000|2022-01-24 16:03:00|230.1|228.5|231.55|229.95|231.55|229.95|230.1|228.5|0
1643040190000|2022-01-24 16:03:10|231.82|230.22|231.96|230.36|231.96|230.36|231.13|229.53|0
1643040200000|2022-01-24 16:03:20|231.55|229.95|231.13|229.53|231.55|229.95|231.13|229.53|0
1643040210000|2022-01-24 16:03:30|231.55|229.95|230.17|228.57|231.55|229.95|230.17|228.57|0
1643040220000|2022-01-24 16:03:40|229.62|228.02|229.21|227.61|229.62|228.02|229.07|227.47|0
1643040230000|2022-01-24 16:03:50|229.07|227.47|230.03|228.43|230.03|228.43|229.07|227.47|0
1643040240000|2022-01-24 16:04:00|229.89|228.29|231.06|229.46|231.06|229.46|229.89|228.29|0
1643040250000|2022-01-24 16:04:10|230.72|229.12|230.03|228.43|230.72|229.12|230.03|228.43|0
1643040260000|2022-01-24 16:04:20|230.58|228.98|231.68|230.08|231.68|230.08|230.44|228.84|0
1643040270000|2022-01-24 16:04:30|230.99|229.39|230.31|228.71|231.13|229.53|230.31|228.71|0
1643040280000|2022-01-24 16:04:40|230.03|228.43|228.86|227.26|230.44|228.84|228.86|227.26|0
1643040290000|2022-01-24 16:04:50|229.27|227.67|229.48|227.88|229.48|227.88|229.21|227.61|0
1643040300000|2022-01-24 16:05:00|229.27|227.67|227.29|225.69|229.27|227.67|227.29|225.69|0
1643040310000|2022-01-24 16:05:10|226.47|224.87|227.08|225.48|227.29|225.69|226.06|224.46|0
1643040320000|2022-01-24 16:05:20|227.76|226.16|226.81|225.21|227.76|226.16|226.81|225.21|0
1643040330000|2022-01-24 16:05:30|226.94|225.34|227.42|225.82|227.42|225.82|226.94|225.34|0
1643040340000|2022-01-24 16:05:40|227.29|225.69|227.29|225.69|227.29|225.69|226.74|225.14|0
1643040350000|2022-01-24 16:05:50|227.01|225.41|226.33|224.73|227.15|225.55|226.33|224.73|0
1643040360000|2022-01-24 16:06:00|225.51|223.91|226.2|224.6|226.2|224.6|225.51|223.91|0
1643040370000|2022-01-24 16:06:10|225.58|223.98|225.79|224.19|226.06|224.46|225.58|223.98|0
1643040380000|2022-01-24 16:06:20|226.33|224.73|227.42|225.82|227.42|225.82|226.06|224.46|0
1643040390000|2022-01-24 16:06:30|227.97|226.37|227.56|225.96|228.11|226.51|227.56|225.96|0
1643040400000|2022-01-24 16:06:40|227.29|225.69|229.2|227.6|229.2|227.6|227.29|225.69|0
1643040410000|2022-01-24 16:06:50|228.52|226.92|227.83|226.23|228.52|226.92|227.83|226.23|0
1643040420000|2022-01-24 16:07:00|227.29|225.69|227.15|225.55|227.29|225.69|226.33|224.73|0
1643040430000|2022-01-24 16:07:10|227.42|225.82|227.56|225.96|227.56|225.96|227.42|225.82|0
1643040440000|2022-01-24 16:07:20|227.15|225.55|225.11|223.51|227.15|225.55|225.11|223.51|0
1643040450000|2022-01-24 16:07:30|226.06|224.46|225.51|223.91|226.06|224.46|225.24|223.64|0
1643040460000|2022-01-24 16:07:40|224.7|223.1|224.76|223.16|224.97|223.37|224.7|223.1|0
1643040470000|2022-01-24 16:07:50|224.97|223.37|224.83|223.23|224.97|223.37|224.43|222.83|0
1643040480000|2022-01-24 16:08:00|225.38|223.78|225.65|224.05|225.65|224.05|225.03|223.43|0
1643040490000|2022-01-24 16:08:10|226.06|224.46|226.06|224.46|226.74|225.14|226.06|224.46|0
1643040500000|2022-01-24 16:08:20|225.92|224.32|226.19|224.59|226.19|224.59|225.51|223.91|0
1643040510000|2022-01-24 16:08:30|226.06|224.46|225.51|223.91|226.06|224.46|225.51|223.91|0
1643040520000|2022-01-24 16:08:40|225.78|224.18|226.33|224.73|226.33|224.73|225.78|224.18|0
1643040530000|2022-01-24 16:08:50|226.19|224.59|228.1|226.5|228.24|226.64|226.19|224.59|0
1643040540000|2022-01-24 16:09:00|228.79|227.19|227.01|225.41|228.79|227.19|227.01|225.41|0
1643040550000|2022-01-24 16:09:10|227.15|225.55|226.87|225.27|227.15|225.55|226.67|225.07|0
1643040560000|2022-01-24 16:09:20|227.56|225.96|227.28|225.68|227.56|225.96|226.46|224.86|0
1643040570000|2022-01-24 16:09:30|226.87|225.27|226.87|225.27|227.01|225.41|226.6|225|0
1643040580000|2022-01-24 16:09:40|226.94|225.34|226.33|224.73|227.15|225.55|225.92|224.32|0
1643040590000|2022-01-24 16:09:50|225.78|224.18|225.92|224.32|225.92|224.32|225.65|224.05|0
1643040600000|2022-01-24 16:10:00|225.1|223.5|225.71|224.11|225.71|224.11|225.1|223.5|0
1643040610000|2022-01-24 16:10:10|227.01|225.41|226.46|224.86|227.15|225.55|226.46|224.86|0
1643040620000|2022-01-24 16:10:20|226.19|224.59|225.92|224.32|226.19|224.59|225.92|224.32|0
1643040630000|2022-01-24 16:10:30|226.05|224.45|225.1|223.5|226.05|224.45|225.1|223.5|0
1643040640000|2022-01-24 16:10:40|224.15|222.55|222.8|221.2|224.15|222.55|222.8|221.2|0
1643040650000|2022-01-24 16:10:50|222.12|220.52|221.85|220.25|222.39|220.79|221.72|220.12|0
1643040660000|2022-01-24 16:11:00|221.72|220.12|223.47|221.87|223.47|221.87|221.72|220.12|0
1643040670000|2022-01-24 16:11:10|222.53|220.93|222.66|221.06|222.8|221.2|222.39|220.79|0
1643040680000|2022-01-24 16:11:20|222.8|221.2|222.39|220.79|222.8|221.2|222.26|220.66|0
1643040690000|2022-01-24 16:11:30|222.12|220.52|223.74|222.14|223.74|222.14|222.12|220.52|0
1643040700000|2022-01-24 16:11:40|224.15|222.55|223.2|221.6|224.15|222.55|223.2|221.6|0
1643040710000|2022-01-24 16:11:50|223.13|221.53|224.69|223.09|224.83|223.23|223.13|221.53|0
1643040720000|2022-01-24 16:12:00|223.61|222.01|223.47|221.87|223.94|222.34|223.47|221.87|0
1643040730000|2022-01-24 16:12:10|223.07|221.47|223.2|221.6|223.2|221.6|222.8|221.2|0
1643040740000|2022-01-24 16:12:20|221.02|219.42|224.97|223.37|225.78|224.18|221.02|219.42|0
1643040750000|2022-01-24 16:12:30|225.24|223.64|225.51|223.91|225.51|223.91|224.97|223.37|0
1643040760000|2022-01-24 16:12:40|226.79|225.19|228.49|226.89|228.49|226.89|226.79|225.19|0
1643040770000|2022-01-24 16:12:50|228.9|227.3|228.77|227.17|228.9|227.3|228.77|227.17|0
1643040780000|2022-01-24 16:13:00|228.08|226.48|226.73|225.13|228.08|226.48|226.73|225.13|0
1643040790000|2022-01-24 16:13:10|226.66|225.06|227.33|225.73|227.61|226.01|226.66|225.06|0
1643040800000|2022-01-24 16:13:20|226.79|225.19|226.05|224.45|226.79|225.19|226.05|224.45|0
1643040810000|2022-01-24 16:13:30|225.51|223.91|225.1|223.5|225.51|223.91|224.97|223.37|0
1643040820000|2022-01-24 16:13:40|225.24|223.64|225.78|224.18|225.78|224.18|224.56|222.96|0
1643040830000|2022-01-24 16:13:50|226.18|224.58|225.98|224.38|226.18|224.58|225.78|224.18|0
1643040840000|2022-01-24 16:14:00|225.78|224.18|225.91|224.31|226.59|224.99|225.78|224.18|0
1643040850000|2022-01-24 16:14:10|225.84|224.24|225.91|224.31|226.45|224.85|225.84|224.24|0
1643040860000|2022-01-24 16:14:20|227.4|225.8|225.78|224.18|227.4|225.8|225.51|223.91|0
1643040870000|2022-01-24 16:14:30|225.91|224.31|225.64|224.04|225.91|224.31|225.51|223.91|0
1643040880000|2022-01-24 16:14:40|225.37|223.77|225.78|224.18|225.78|224.18|225.24|223.64|0
1643040890000|2022-01-24 16:14:50|226.18|224.58|225.91|224.31|226.32|224.72|225.91|224.31|0
1643040900000|2022-01-24 16:15:00|225.24|223.64|225.78|224.18|226.59|224.99|225.24|223.64|0
1643040910000|2022-01-24 16:15:10|225.91|224.31|224.97|223.37|226.05|224.45|224.97|223.37|0
1643040920000|2022-01-24 16:15:20|226.11|224.51|226.32|224.72|226.32|224.72|226.05|224.45|0
1643040930000|2022-01-24 16:15:30|226.05|224.45|225.91|224.31|226.05|224.45|225.24|223.64|0
1643040940000|2022-01-24 16:15:40|226.18|224.58|225.37|223.77|226.18|224.58|225.37|223.77|0
1643040950000|2022-01-24 16:15:50|225.1|223.5|226.05|224.45|226.05|224.45|225.1|223.5|0
1643040960000|2022-01-24 16:16:00|226.45|224.85|227.4|225.8|227.54|225.94|226.45|224.85|0
1643040970000|2022-01-24 16:16:10|226.86|225.26|226.32|224.72|226.86|225.26|226.11|224.51|0
1643040980000|2022-01-24 16:16:20|226.18|224.58|227.13|225.53|227.13|225.53|226.05|224.45|0
1643040990000|2022-01-24 16:16:30|227.27|225.67|226.05|224.45|227.27|225.67|226.05|224.45|0
1643041000000|2022-01-24 16:16:40|226.18|224.58|225.78|224.18|226.18|224.58|225.78|224.18|0
1643041010000|2022-01-24 16:16:50|226.05|224.45|227.81|226.21|227.81|226.21|225.5|223.9|0
1643041020000|2022-01-24 16:17:00|228.49|226.89|228.63|227.03|228.63|227.03|228.35|226.75|0
1643041030000|2022-01-24 16:17:10|228.69|227.09|228.08|226.48|229.31|227.71|228.08|226.48|0
1643041040000|2022-01-24 16:17:20|228.49|226.89|226.72|225.12|228.49|226.89|226.72|225.12|0
1643041050000|2022-01-24 16:17:30|226.79|225.19|226.59|224.99|226.79|225.19|226.45|224.85|0
1643041060000|2022-01-24 16:17:40|225.64|224.04|225.91|224.31|226.32|224.72|225.64|224.04|0
1643041070000|2022-01-24 16:17:50|225.84|224.24|226.32|224.72|226.32|224.72|225.64|224.04|0
1643041080000|2022-01-24 16:18:00|226.72|225.12|227.4|225.8|227.4|225.8|226.32|224.72|0
1643041090000|2022-01-24 16:18:10|226.79|225.19|226.32|224.72|226.79|225.19|226.32|224.72|0
1643041100000|2022-01-24 16:18:20|226.18|224.58|224.96|223.36|226.24|224.64|224.96|223.36|0
1643041110000|2022-01-24 16:18:30|225.03|223.43|224.69|223.09|225.03|223.43|224.42|222.82|0
1643041120000|2022-01-24 16:18:40|223.95|222.35|224.02|222.42|224.02|222.42|223.88|222.28|0
1643041130000|2022-01-24 16:18:50|224.15|222.55|226.24|224.64|226.24|224.64|224.08|222.48|0
1643041140000|2022-01-24 16:19:00|226.45|224.85|225.84|224.24|226.45|224.85|225.64|224.04|0
1643041150000|2022-01-24 16:19:10|227.94|226.34|227.33|225.73|227.94|226.34|227.13|225.53|0
1643041160000|2022-01-24 16:19:20|228.21|226.61|226.86|225.26|228.21|226.61|226.86|225.26|0
1643041170000|2022-01-24 16:19:30|226.45|224.85|226.31|224.71|226.45|224.85|226.18|224.58|0
1643041180000|2022-01-24 16:19:40|226.04|224.44|227.26|225.66|227.46|225.86|226.04|224.44|0
1643041190000|2022-01-24 16:19:50|226.51|224.91|226.92|225.32|226.92|225.32|226.51|224.91|0
1643041200000|2022-01-24 16:20:00|226.99|225.39|227.26|225.66|227.26|225.66|226.99|225.39|0
1643041210000|2022-01-24 16:20:10|226.99|225.39|227.67|226.07|227.87|226.27|226.99|225.39|0
1643041220000|2022-01-24 16:20:20|227.4|225.8|227.94|226.34|227.94|226.34|227.4|225.8|0
1643041230000|2022-01-24 16:20:30|228.21|226.61|229.51|227.91|229.51|227.91|227.73|226.13|0
1643041240000|2022-01-24 16:20:40|230.12|228.52|230.94|229.34|230.94|229.34|230.12|228.52|0
1643041250000|2022-01-24 16:20:50|231.22|229.62|230.87|229.27|231.28|229.68|230.87|229.27|0
1643041260000|2022-01-24 16:21:00|229.64|228.04|229.3|227.7|229.91|228.31|229.3|227.7|0
1643041270000|2022-01-24 16:21:10|229.23|227.63|230.4|228.8|230.4|228.8|229.23|227.63|0
1643041280000|2022-01-24 16:21:20|230.81|229.21|229.85|228.25|230.81|229.21|229.85|228.25|0
1643041290000|2022-01-24 16:21:30|229.5|227.9|231.49|229.89|231.49|229.89|229.5|227.9|0
1643041300000|2022-01-24 16:21:40|231.56|229.96|231.63|230.03|231.9|230.3|231.56|229.96|0
1643041310000|2022-01-24 16:21:50|231.49|229.89|230.53|228.93|231.49|229.89|230.53|228.93|0
1643041320000|2022-01-24 16:22:00|230.32|228.72|230.67|229.07|230.67|229.07|229.91|228.31|0
1643041330000|2022-01-24 16:22:10|230.26|228.66|230.94|229.34|230.94|229.34|229.91|228.31|0
1643041340000|2022-01-24 16:22:20|231.15|229.55|232.04|230.44|232.04|230.44|231.15|229.55|0
1643041350000|2022-01-24 16:22:30|231.9|230.3|232.45|230.85|233|231.4|231.56|229.96|0
1643041360000|2022-01-24 16:22:40|232.73|231.13|232.73|231.13|233|231.4|232.59|230.99|0
1643041370000|2022-01-24 16:22:50|232.18|230.58|231.63|230.03|232.18|230.58|231.49|229.89|0
1643041380000|2022-01-24 16:23:00|231.35|229.75|229.16|227.56|231.35|229.75|229.16|227.56|0
1643041390000|2022-01-24 16:23:10|229.3|227.7|227.67|226.07|229.3|227.7|227.67|226.07|0
1643041400000|2022-01-24 16:23:20|227.26|225.66|226.45|224.85|227.26|225.66|226.45|224.85|0
1643041410000|2022-01-24 16:23:30|226.92|225.32|227.26|225.66|227.26|225.66|226.92|225.32|0
1643041420000|2022-01-24 16:23:40|227.19|225.59|227.67|226.07|227.67|226.07|226.99|225.39|0
1643041430000|2022-01-24 16:23:50|226.99|225.39|225.9|224.3|226.99|225.39|225.77|224.17|0
1643041440000|2022-01-24 16:24:00|226.72|225.12|226.17|224.57|226.85|225.25|226.04|224.44|0
1643041450000|2022-01-24 16:24:10|227.12|225.52|227.39|225.79|228.21|226.61|227.12|225.52|0
1643041460000|2022-01-24 16:24:20|227.12|225.52|228.48|226.88|229.3|227.7|227.12|225.52|0
1643041470000|2022-01-24 16:24:30|228.21|226.61|228.55|226.95|228.55|226.95|228.14|226.54|0
1643041480000|2022-01-24 16:24:40|228.35|226.75|228.07|226.47|228.89|227.29|228.07|226.47|0
1643041490000|2022-01-24 16:24:50|227.94|226.34|226.72|225.12|227.94|226.34|226.58|224.98|0
1643041500000|2022-01-24 16:25:00|227.53|225.93|226.72|225.12|227.53|225.93|226.44|224.84|0
1643041510000|2022-01-24 16:25:10|226.44|224.84|225.63|224.03|226.44|224.84|225.63|224.03|0
1643041520000|2022-01-24 16:25:20|225.9|224.3|224.82|223.22|225.9|224.3|224.62|223.02|0
1643041530000|2022-01-24 16:25:30|224.48|222.88|224.96|223.36|224.96|223.36|224.48|222.88|0
1643041540000|2022-01-24 16:25:40|225.09|223.49|225.9|224.3|225.9|224.3|224.69|223.09|0
1643041550000|2022-01-24 16:25:50|225.16|223.56|225.9|224.3|226.31|224.71|225.16|223.56|0
1643041560000|2022-01-24 16:26:00|224.96|223.36|226.31|224.71|226.31|224.71|224.96|223.36|0
1643041570000|2022-01-24 16:26:10|226.04|224.44|225.5|223.9|226.04|224.44|225.5|223.9|0
1643041580000|2022-01-24 16:26:20|226.99|225.39|225.83|224.23|226.99|225.39|225.83|224.23|0
1643041590000|2022-01-24 16:26:30|226.04|224.44|225.9|224.3|226.24|224.64|225.9|224.3|0
1643041600000|2022-01-24 16:26:40|226.17|224.57|225.83|224.23|226.17|224.57|225.83|224.23|0
1643041610000|2022-01-24 16:26:50|227.12|225.52|226.71|225.11|227.19|225.59|226.71|225.11|0
1643041620000|2022-01-24 16:27:00|226.04|224.44|226.04|224.44|226.17|224.57|225.9|224.3|0
1643041630000|2022-01-24 16:27:10|226.17|224.57|226.85|225.25|227.39|225.79|226.17|224.57|0
1643041640000|2022-01-24 16:27:20|226.44|224.84|226.64|225.04|227.26|225.66|226.44|224.84|0
1643041650000|2022-01-24 16:27:30|226.71|225.11|225.63|224.03|226.71|225.11|225.63|224.03|0
1643041660000|2022-01-24 16:27:40|226.04|224.44|226.71|225.11|226.85|225.25|226.04|224.44|0
1643041670000|2022-01-24 16:27:50|226.44|224.84|226.44|224.84|226.71|225.11|226.44|224.84|0
1643041680000|2022-01-24 16:28:00|226.31|224.71|226.85|225.25|226.98|225.38|226.31|224.71|0
1643041690000|2022-01-24 16:28:10|228.21|226.61|229.16|227.56|229.16|227.56|228.21|226.61|0
1643041700000|2022-01-24 16:28:20|228.82|227.22|228.34|226.74|228.89|227.29|227.93|226.33|0
1643041710000|2022-01-24 16:28:30|228.21|226.61|229.57|227.97|229.57|227.97|228.21|226.61|0
1643041720000|2022-01-24 16:28:40|229.02|227.42|228.61|227.01|229.02|227.42|228.48|226.88|0
1643041730000|2022-01-24 16:28:50|228.48|226.88|229.3|227.7|230.18|228.58|228.48|226.88|0
1643041740000|2022-01-24 16:29:00|229.7|228.1|229.7|228.1|229.7|228.1|229.7|228.1|0
1643041750000|2022-01-24 16:29:10|228.61|227.01|227.59|225.99|228.89|227.29|227.59|225.99|0
1643041760000|2022-01-24 16:29:20|228.21|226.61|226.85|225.25|228.61|227.01|226.85|225.25|0
1643041770000|2022-01-24 16:29:30|226.98|225.38|227.39|225.79|227.53|225.93|226.98|225.38|0
1643041780000|2022-01-24 16:29:40|228.34|226.74|228.75|227.15|229.02|227.42|228.34|226.74|0
1643041790000|2022-01-24 16:29:50|229.02|227.42|230.25|228.65|230.25|228.65|228.95|227.35|0
1643041800000|2022-01-24 16:30:00|230.39|228.79|229.16|227.56|230.39|228.79|229.16|227.56|0
1643041810000|2022-01-24 16:30:10|229.7|228.1|230.66|229.06|231.07|229.47|229.7|228.1|0
1643041820000|2022-01-24 16:30:20|230.93|229.33|231.82|230.22|231.82|230.22|230.93|229.33|0
1643041830000|2022-01-24 16:30:30|232.03|230.43|229.02|227.42|232.03|230.43|229.02|227.42|0
1643041840000|2022-01-24 16:30:40|228.95|227.35|226.85|225.25|228.95|227.35|226.85|225.25|0
1643041850000|2022-01-24 16:30:50|227.25|225.65|227.25|225.65|227.86|226.26|227.25|225.65|0
1643041860000|2022-01-24 16:31:00|227.52|225.92|226.44|224.84|227.52|225.92|226.44|224.84|0
1643041870000|2022-01-24 16:31:10|226.98|225.38|226.44|224.84|226.98|225.38|226.44|224.84|0
1643041880000|2022-01-24 16:31:20|225.76|224.16|226.3|224.7|226.57|224.97|225.76|224.16|0
1643041890000|2022-01-24 16:31:30|226.57|224.97|227.66|226.06|227.66|226.06|226.44|224.84|0
1643041900000|2022-01-24 16:31:40|227.12|225.52|227.25|225.65|227.8|226.2|227.12|225.52|0
1643041910000|2022-01-24 16:31:50|227.59|225.99|227.66|226.06|228.88|227.28|227.52|225.92|0
1643041920000|2022-01-24 16:32:00|227.52|225.92|227.25|225.65|228.2|226.6|227.25|225.65|0
1643041930000|2022-01-24 16:32:10|226.98|225.38|227.25|225.65|228.07|226.47|226.98|225.38|0
1643041940000|2022-01-24 16:32:20|226.84|225.24|227.12|225.52|227.12|225.52|226.84|225.24|0
1643041950000|2022-01-24 16:32:30|228.54|226.94|229.43|227.83|229.43|227.83|228.34|226.74|0
1643041960000|2022-01-24 16:32:40|229.49|227.89|230.38|228.78|230.66|229.06|229.43|227.83|0
1643041970000|2022-01-24 16:32:50|230.31|228.71|229.77|228.17|230.45|228.85|229.77|228.17|0
1643041980000|2022-01-24 16:33:00|229.56|227.96|229.29|227.69|229.56|227.96|229.02|227.42|0
1643041990000|2022-01-24 16:33:10|229.08|227.48|229.16|227.56|230.38|228.78|229.08|227.48|0
1643042000000|2022-01-24 16:33:20|229.22|227.62|229.56|227.96|229.63|228.03|229.22|227.62|0
1643042010000|2022-01-24 16:33:30|229.7|228.1|229.22|227.62|229.7|228.1|229.22|227.62|0
1643042020000|2022-01-24 16:33:40|228.88|227.28|229.15|227.55|229.15|227.55|228.75|227.15|0
1643042030000|2022-01-24 16:33:50|228.88|227.28|228.06|226.46|228.88|227.28|227.52|225.92|0
1643042040000|2022-01-24 16:34:00|227.93|226.33|229.84|228.24|229.84|228.24|227.93|226.33|0
1643042050000|2022-01-24 16:34:10|229.7|228.1|228.81|227.21|229.97|228.37|228.81|227.21|0
1643042060000|2022-01-24 16:34:20|229.02|227.42|228.75|227.15|229.02|227.42|228.75|227.15|0
1643042070000|2022-01-24 16:34:30|228.88|227.28|228.61|227.01|228.88|227.28|228.06|226.46|0
1643042080000|2022-01-24 16:34:40|228.06|226.46|228.34|226.74|228.34|226.74|227.79|226.19|0
1643042090000|2022-01-24 16:34:50|227.66|226.06|227.52|225.92|227.66|226.06|227.52|225.92|0
1643042100000|2022-01-24 16:35:00|227.25|225.65|228.74|227.14|228.74|227.14|227.25|225.65|0
1643042110000|2022-01-24 16:35:10|228.2|226.6|227.38|225.78|228.34|226.74|227.38|225.78|0
1643042120000|2022-01-24 16:35:20|227.52|225.92|228.34|226.74|228.61|227.01|227.52|225.92|0
1643042130000|2022-01-24 16:35:30|227.93|226.33|227.66|226.06|228.61|227.01|227.66|226.06|0
1643042140000|2022-01-24 16:35:40|227.79|226.19|228.2|226.6|228.81|227.21|227.79|226.19|0
1643042150000|2022-01-24 16:35:50|228.34|226.74|227.93|226.33|228.34|226.74|227.93|226.33|0
1643042160000|2022-01-24 16:36:00|227.72|226.12|227.38|225.78|228.06|226.46|227.38|225.78|0
1643042170000|2022-01-24 16:36:10|227.11|225.51|226.57|224.97|227.25|225.65|226.57|224.97|0
1643042180000|2022-01-24 16:36:20|226.03|224.43|226.43|224.83|226.84|225.24|226.03|224.43|0
1643042190000|2022-01-24 16:36:30|226.7|225.1|226.98|225.38|227.11|225.51|226.7|225.1|0
1643042200000|2022-01-24 16:36:40|226.23|224.63|226.43|224.83|226.43|224.83|226.16|224.56|0
1643042210000|2022-01-24 16:36:50|227.25|225.65|226.43|224.83|227.25|225.65|226.43|224.83|0
1643042220000|2022-01-24 16:37:00|227.11|225.51|227.52|225.92|228.61|227.01|227.11|225.51|0
1643042230000|2022-01-24 16:37:10|227.65|226.05|225.76|224.16|227.65|226.05|225.76|224.16|0
1643042240000|2022-01-24 16:37:20|225.62|224.02|225.35|223.75|225.62|224.02|225.35|223.75|0
1643042250000|2022-01-24 16:37:30|224.54|222.94|223.06|221.46|224.54|222.94|222.93|221.33|0
1643042260000|2022-01-24 16:37:40|222.39|220.79|221.99|220.39|222.39|220.79|221.99|220.39|0
1643042270000|2022-01-24 16:37:50|221.85|220.25|219.32|217.72|221.85|220.25|219.18|217.58|0
1643042280000|2022-01-24 16:38:00|220.52|218.92|221.18|219.58|221.18|219.58|220.52|218.92|0
1643042290000|2022-01-24 16:38:10|221.05|219.45|221.78|220.18|221.85|220.25|221.05|219.45|0
1643042300000|2022-01-24 16:38:20|221.18|219.58|221.58|219.98|221.85|220.25|221.18|219.58|0
1643042310000|2022-01-24 16:38:30|221.92|220.32|224.89|223.29|224.89|223.29|221.78|220.18|0
1643042320000|2022-01-24 16:38:40|225.02|223.42|224.89|223.29|225.02|223.42|224.89|223.29|0
1643042330000|2022-01-24 16:38:50|223.95|222.35|223.82|222.22|224.22|222.62|223.82|222.22|0
1643042340000|2022-01-24 16:39:00|221.71|220.11|221.98|220.38|221.98|220.38|221.71|220.11|0
1643042350000|2022-01-24 16:39:10|222.11|220.51|222.17|220.57|222.38|220.78|222.11|220.51|0
1643042360000|2022-01-24 16:39:20|224.62|223.02|224.02|222.42|225.02|223.42|224.02|222.42|0
1643042370000|2022-01-24 16:39:30|223.82|222.22|223.95|222.35|224.35|222.75|223.82|222.22|0
1643042380000|2022-01-24 16:39:40|225.14|223.54|226.22|224.62|226.22|224.62|225.14|223.54|0
1643042390000|2022-01-24 16:39:50|226.55|224.95|225.81|224.21|226.55|224.95|225.14|223.54|0
1643042400000|2022-01-24 16:40:00|225.68|224.08|225.07|223.47|225.81|224.21|225.07|223.47|0
1643042410000|2022-01-24 16:40:10|224.74|223.14|224.74|223.14|224.74|223.14|224.61|223.01|0
1643042420000|2022-01-24 16:40:20|225.14|223.54|225.14|223.54|225.14|223.54|224.88|223.28|0
1643042430000|2022-01-24 16:40:30|226.08|224.48|225.01|223.41|226.08|224.48|225.01|223.41|0
1643042440000|2022-01-24 16:40:40|225.14|223.54|225.01|223.41|225.14|223.54|225.01|223.41|0
1643042450000|2022-01-24 16:40:50|224.61|223.01|223.81|222.21|224.61|223.01|223.81|222.21|0
1643042460000|2022-01-24 16:41:00|223.68|222.08|223.68|222.08|224.08|222.48|223.54|221.94|0
1643042470000|2022-01-24 16:41:10|223.74|222.14|222.88|221.28|223.74|222.14|222.88|221.28|0
1643042480000|2022-01-24 16:41:20|222.74|221.14|218.84|217.24|222.74|221.14|218.44|216.84|0
1643042490000|2022-01-24 16:41:30|222.48|220.88|222.34|220.74|222.48|220.88|221.55|219.95|0
1643042500000|2022-01-24 16:41:40|221.74|220.14|221.28|219.68|221.74|220.14|221.28|219.68|0
1643042510000|2022-01-24 16:41:50|220.62|219.02|220.69|219.09|220.75|219.15|220.62|219.02|0
1643042520000|2022-01-24 16:42:00|221.68|220.08|221.81|220.21|221.95|220.35|221.68|220.08|0
1643042530000|2022-01-24 16:42:10|221.88|220.28|221.15|219.55|221.88|220.28|221.15|219.55|0
1643042540000|2022-01-24 16:42:20|220.82|219.22|220.29|218.69|220.82|219.22|220.29|218.69|0
1643042550000|2022-01-24 16:42:30|220.62|219.02|219.3|217.7|220.62|219.02|219.3|217.7|0
1643042560000|2022-01-24 16:42:40|219.04|217.44|217.72|216.12|219.04|217.44|217.72|216.12|0
1643042570000|2022-01-24 16:42:50|217.59|215.99|217.72|216.12|218.25|216.65|217.59|215.99|0
1643042580000|2022-01-24 16:43:00|218.12|216.52|219.76|218.16|219.76|218.16|218.12|216.52|0
1643042590000|2022-01-24 16:43:10|218.83|216.59|219.23|216.99|219.23|216.99|218.83|216.59|0
1643042600000|2022-01-24 16:43:20|218.83|216.59|219.75|217.51|219.75|217.51|218.83|216.59|0
1643042610000|2022-01-24 16:43:30|219.36|217.12|219.36|217.12|219.36|217.12|219.23|216.99|0
1643042620000|2022-01-24 16:43:40|219.62|217.38|220.15|217.91|220.15|217.91|218.31|216.07|0
1643042630000|2022-01-24 16:43:50|220.28|218.04|219.62|217.38|220.28|218.04|219.36|217.12|0
1643042640000|2022-01-24 16:44:00|219.29|217.05|219.62|217.38|219.88|217.64|219.29|217.05|0
1643042650000|2022-01-24 16:44:10|220.02|217.78|219.62|217.38|220.02|217.78|219.62|217.38|0
1643042660000|2022-01-24 16:44:20|220.02|217.78|219.75|217.51|220.02|217.78|219.42|217.18|0
1643042670000|2022-01-24 16:44:30|220.21|217.97|220.15|217.91|220.41|218.17|220.08|217.84|0
1643042680000|2022-01-24 16:44:40|220.28|218.04|219.16|216.92|220.67|218.43|219.16|216.92|0
1643042690000|2022-01-24 16:44:50|218.83|216.59|219.88|217.64|219.88|217.64|218.76|216.52|0
1643042700000|2022-01-24 16:45:00|220.28|218.04|220.15|217.91|220.28|218.04|219.88|217.64|0
1643042710000|2022-01-24 16:45:10|220.41|218.17|222|219.76|222|219.76|219.88|217.64|0
1643042720000|2022-01-24 16:45:20|221.6|219.36|221.2|218.96|221.6|219.36|221.2|218.96|0
1643042730000|2022-01-24 16:45:30|220.94|218.7|221.2|218.96|221.2|218.96|220.81|218.57|0
1643042740000|2022-01-24 16:45:40|220.94|218.7|220.87|218.63|221.2|218.96|219.29|217.05|0
1643042750000|2022-01-24 16:45:50|221.27|219.03|222.06|219.82|222.06|219.82|220.87|218.63|0
1643042760000|2022-01-24 16:46:00|221.01|218.77|219.22|216.98|221.01|218.77|219.22|216.98|0
1643042770000|2022-01-24 16:46:10|219.42|217.18|219.16|216.92|219.42|217.18|218.77|216.53|0
1643042780000|2022-01-24 16:46:20|218.9|216.66|219.16|216.92|219.16|216.92|218.9|216.66|0
1643042790000|2022-01-24 16:46:30|219.03|216.79|217.98|215.74|219.03|216.79|217.98|215.74|0
1643042800000|2022-01-24 16:46:40|216.93|214.69|216.67|214.43|216.93|214.69|216.28|214.04|0
1643042810000|2022-01-24 16:46:50|217.06|214.82|216.8|214.56|217.32|215.08|216.8|214.56|0
1643042820000|2022-01-24 16:47:00|217.19|214.95|217.59|215.35|217.59|215.35|217.19|214.95|0
1643042830000|2022-01-24 16:47:10|217.85|215.61|217.65|215.41|217.85|215.61|217.45|215.21|0
1643042840000|2022-01-24 16:47:20|217.59|215.35|216.54|214.3|217.59|215.35|216.54|214.3|0
1643042850000|2022-01-24 16:47:30|216.93|214.69|218.37|216.13|218.5|216.26|216.93|214.69|0
1643042860000|2022-01-24 16:47:40|218.3|216.06|217.39|215.15|218.3|216.06|217.32|215.08|0
1643042870000|2022-01-24 16:47:50|216.93|214.69|215.76|213.52|216.93|214.69|215.76|213.52|0
1643042880000|2022-01-24 16:48:00|215.63|213.39|215.76|213.52|215.89|213.65|215.63|213.39|0
1643042890000|2022-01-24 16:48:10|214.72|212.48|215.24|213|215.24|213|214.72|212.48|0
1643042900000|2022-01-24 16:48:20|214.85|212.61|214.59|212.35|214.97|212.73|214.59|212.35|0
1643042910000|2022-01-24 16:48:30|213.68|211.44|213.68|211.44|214.07|211.83|213.68|211.44|0
1643042920000|2022-01-24 16:48:40|214.33|212.09|214.45|212.21|214.65|212.41|214.33|212.09|0
1643042930000|2022-01-24 16:48:50|214.71|212.47|214.32|212.08|214.91|212.67|214.32|212.08|0
1643042940000|2022-01-24 16:49:00|214.2|211.96|213.68|211.44|214.2|211.96|213.03|210.79|0
1643042950000|2022-01-24 16:49:10|213.42|211.18|212.77|210.53|213.42|211.18|212.77|210.53|0
1643042960000|2022-01-24 16:49:20|213.03|210.79|212.9|210.66|213.03|210.79|212.9|210.66|0
1643042970000|2022-01-24 16:49:30|212.64|210.4|210.38|208.14|212.64|210.4|210.38|208.14|0
1643042980000|2022-01-24 16:49:40|211.09|208.85|210.77|208.53|211.09|208.85|210.77|208.53|0
1643042990000|2022-01-24 16:49:50|211.74|209.5|210.45|208.21|211.74|209.5|210.45|208.21|0
1643043000000|2022-01-24 16:50:00|209.42|207.18|211.61|209.37|211.61|209.37|209.42|207.18|0
1643043010000|2022-01-24 16:50:10|211.74|209.5|211.28|209.04|211.87|209.63|211.28|209.04|0
1643043020000|2022-01-24 16:50:20|211.22|208.98|211.35|209.11|211.74|209.5|211.22|208.98|0
1643043030000|2022-01-24 16:50:30|211.93|209.69|211.99|209.75|212.9|210.66|211.93|209.69|0
1643043040000|2022-01-24 16:50:40|211.87|209.63|211.61|209.37|211.87|209.63|211.61|209.37|0
1643043050000|2022-01-24 16:50:50|212.77|210.53|212.64|210.4|213.16|210.92|212.64|210.4|0
1643043060000|2022-01-24 16:51:00|212.77|210.53|213.03|210.79|213.55|211.31|212.77|210.53|0
1643043070000|2022-01-24 16:51:10|212.9|210.66|213.42|211.18|213.42|211.18|212.9|210.66|0
1643043080000|2022-01-24 16:51:20|214.06|211.82|213.48|211.24|214.06|211.82|212.9|210.66|0
1643043090000|2022-01-24 16:51:30|213.42|211.18|213.29|211.05|213.93|211.69|213.29|211.05|0
1643043100000|2022-01-24 16:51:40|213.22|210.98|212.51|210.27|213.22|210.98|212.51|210.27|0
1643043110000|2022-01-24 16:51:50|212.57|210.33|213.29|211.05|213.29|211.05|211.74|209.5|0
1643043120000|2022-01-24 16:52:00|212.9|210.66|211.86|209.62|212.9|210.66|211.86|209.62|0
1643043130000|2022-01-24 16:52:10|212.12|209.88|212.77|210.53|213.67|211.43|212.12|209.88|0
1643043140000|2022-01-24 16:52:20|213.03|210.79|213.93|211.69|214.06|211.82|213.03|210.79|0
1643043150000|2022-01-24 16:52:30|213.67|211.43|214.06|211.82|214.06|211.82|213.41|211.17|0
1643043160000|2022-01-24 16:52:40|214.19|211.95|214.19|211.95|214.19|211.95|213.8|211.56|0
1643043170000|2022-01-24 16:52:50|214.97|212.73|214.97|212.73|215.1|212.86|214.97|212.73|0
1643043180000|2022-01-24 16:53:00|215.1|212.86|216.14|213.9|216.14|213.9|215.1|212.86|0
1643043190000|2022-01-24 16:53:10|216.27|214.03|216.8|214.56|216.8|214.56|215.88|213.64|0
1643043200000|2022-01-24 16:53:20|217.06|214.82|218.1|215.86|218.1|215.86|217.06|214.82|0
1643043210000|2022-01-24 16:53:30|217.58|215.34|218.1|215.86|218.1|215.86|217.58|215.34|0
1643043220000|2022-01-24 16:53:40|217.84|215.6|219.15|216.91|219.15|216.91|217.84|215.6|0
1643043230000|2022-01-24 16:53:50|219.68|217.44|219.29|217.05|219.68|217.44|219.15|216.91|0
1643043240000|2022-01-24 16:54:00|219.02|216.78|218.63|216.39|219.74|217.5|218.63|216.39|0
1643043250000|2022-01-24 16:54:10|218.1|215.86|218.76|216.52|218.76|216.52|218.1|215.86|0
1643043260000|2022-01-24 16:54:20|220.01|217.77|220.87|218.63|220.87|218.63|219.81|217.57|0
1643043270000|2022-01-24 16:54:30|221.13|218.89|221.13|218.89|221.13|218.89|221|218.76|0
1643043280000|2022-01-24 16:54:40|220.73|218.49|220.73|218.49|221.26|219.02|220.73|218.49|0
1643043290000|2022-01-24 16:54:50|220.87|218.63|221|218.76|221.13|218.89|220.87|218.63|0
1643043300000|2022-01-24 16:55:00|221.13|218.89|221.53|219.29|221.99|219.75|221.13|218.89|0
1643043310000|2022-01-24 16:55:10|221.39|219.15|221.19|218.95|221.39|219.15|221|218.76|0
1643043320000|2022-01-24 16:55:20|221.13|218.89|222.19|219.95|222.19|219.95|221.13|218.89|0
1643043330000|2022-01-24 16:55:30|222.92|220.68|223.91|221.67|223.91|221.67|222.92|220.68|0
1643043340000|2022-01-24 16:55:40|223.25|221.01|223.38|221.14|223.38|221.14|222.98|220.74|0
1643043350000|2022-01-24 16:55:50|223.25|221.01|222.91|220.67|223.38|221.14|222.91|220.67|0
1643043360000|2022-01-24 16:56:00|222.98|220.74|223.25|221.01|223.25|221.01|222.98|220.74|0
1643043370000|2022-01-24 16:56:10|223.18|220.94|222.32|220.08|223.18|220.94|222.32|220.08|0
1643043380000|2022-01-24 16:56:20|222.19|219.95|221.26|219.02|222.19|219.95|221.26|219.02|0
1643043390000|2022-01-24 16:56:30|221.19|218.95|221.79|219.55|221.79|219.55|220.86|218.62|0
1643043400000|2022-01-24 16:56:40|222.19|219.95|222.19|219.95|222.58|220.34|222.19|219.95|0
1643043410000|2022-01-24 16:56:50|221.72|219.48|221.26|219.02|221.72|219.48|221.26|219.02|0
1643043420000|2022-01-24 16:57:00|221.13|218.89|220.6|218.36|221.26|219.02|220.6|218.36|0
1643043430000|2022-01-24 16:57:10|221|218.76|221|218.76|221|218.76|220.6|218.36|0
1643043440000|2022-01-24 16:57:20|221.13|218.89|220.47|218.23|221.13|218.89|220.47|218.23|0
1643043450000|2022-01-24 16:57:30|220.6|218.36|220.2|217.96|220.6|218.36|220.2|217.96|0
1643043460000|2022-01-24 16:57:40|220.13|217.89|219.68|217.44|220.13|217.89|219.41|217.17|0
1643043470000|2022-01-24 16:57:50|220.73|218.49|222.13|220.53|222.13|220.53|220.73|218.49|0
1643043480000|2022-01-24 16:58:00|222.53|220.93|223.12|221.52|223.59|221.99|222.53|220.93|0
1643043490000|2022-01-24 16:58:10|222.93|221.33|221.47|219.87|222.93|221.33|221.47|219.87|0
1643043500000|2022-01-24 16:58:20|221.2|219.6|220.67|219.07|221.2|219.6|220.67|219.07|0
1643043510000|2022-01-24 16:58:30|220.54|218.94|220.28|218.68|220.81|219.21|220.28|218.68|0
1643043520000|2022-01-24 16:58:40|220.41|218.81|219.36|217.76|220.41|218.81|219.36|217.76|0
1643043530000|2022-01-24 16:58:50|219.42|217.82|220.01|218.41|220.01|218.41|219.42|217.82|0
1643043540000|2022-01-24 16:59:00|219.75|218.15|220.94|219.34|221.07|219.47|219.75|218.15|0
1643043550000|2022-01-24 16:59:10|220.54|218.94|222|220.4|222|220.4|220.54|218.94|0
1643043560000|2022-01-24 16:59:20|221.8|220.2|222.26|220.66|222.26|220.66|221.6|220|0
1643043570000|2022-01-24 16:59:30|222.53|220.93|223.59|221.99|223.59|221.99|222.26|220.66|0
1643043580000|2022-01-24 16:59:40|222.93|221.33|222.26|220.66|222.93|221.33|222.13|220.53|0
1643043590000|2022-01-24 16:59:50|222.66|221.06|224.12|222.52|224.12|222.52|222.66|221.06|0
1643043600000|2022-01-24 17:00:00|223.79|222.19|222.79|221.19|223.79|222.19|222.39|220.79|0
1643043610000|2022-01-24 17:00:10|222.19|220.59|222.79|221.19|222.79|221.19|222.19|220.59|0
1643043620000|2022-01-24 17:00:20|222.66|221.06|220.67|219.07|222.66|221.06|220.67|219.07|0
1643043630000|2022-01-24 17:00:30|220.74|219.14|221.2|219.6|221.2|219.6|220.74|219.14|0
1643043640000|2022-01-24 17:00:40|221.6|220|222.79|221.19|222.92|221.32|221.6|220|0
1643043650000|2022-01-24 17:00:50|222.39|220.79|221.33|219.73|222.39|220.79|221.33|219.73|0
1643043660000|2022-01-24 17:01:00|221.47|219.87|222|220.4|222|220.4|221.47|219.87|0
1643043670000|2022-01-24 17:01:10|221.6|220|221.73|220.13|221.73|220.13|221.07|219.47|0
1643043680000|2022-01-24 17:01:20|222.79|221.19|221.34|219.74|223.72|222.12|221.34|219.74|0
1643043690000|2022-01-24 17:01:30|221.07|219.47|220.41|218.81|221.47|219.87|220.41|218.81|0
1643043700000|2022-01-24 17:01:40|220.01|218.41|219.23|217.63|220.02|218.42|219.23|217.63|0
1643043710000|2022-01-24 17:01:50|219.1|217.5|218.57|216.97|219.36|217.76|218.57|216.97|0
1643043720000|2022-01-24 17:02:00|218.5|216.9|218.76|217.16|218.89|217.29|218.5|216.9|0
1643043730000|2022-01-24 17:02:10|219.1|217.5|219.62|218.02|219.62|218.02|218.57|216.97|0
1643043740000|2022-01-24 17:02:20|219.49|217.89|219.1|217.5|219.49|217.89|219.1|217.5|0
1643043750000|2022-01-24 17:02:30|218.89|217.29|219.89|218.29|219.89|218.29|218.89|217.29|0
1643043760000|2022-01-24 17:02:40|219.09|217.49|219.49|217.89|219.49|217.89|218.96|217.36|0
1643043770000|2022-01-24 17:02:50|219.23|217.63|219.09|217.49|219.23|217.63|218.43|216.83|0
1643043780000|2022-01-24 17:03:00|219.76|218.16|218.04|216.44|219.76|218.16|217.78|216.18|0
1643043790000|2022-01-24 17:03:10|218.1|216.5|217.78|216.18|218.1|216.5|217.25|215.65|0
1643043800000|2022-01-24 17:03:20|217.51|215.91|217.51|215.91|217.51|215.91|216.99|215.39|0
1643043810000|2022-01-24 17:03:30|217.25|215.65|217.38|215.78|217.38|215.78|217.25|215.65|0
1643043820000|2022-01-24 17:03:40|216.72|215.12|216.33|214.73|216.72|215.12|216.33|214.73|0
1643043830000|2022-01-24 17:03:50|216.46|214.86|216.92|215.32|217.38|215.78|216.46|214.86|0
1643043840000|2022-01-24 17:04:00|217.05|215.45|216.33|214.73|217.05|215.45|215.15|213.55|0
1643043850000|2022-01-24 17:04:10|215.81|214.21|215.41|213.81|215.94|214.34|215.41|213.81|0
1643043860000|2022-01-24 17:04:20|215.21|213.61|215.02|213.42|215.21|213.61|214.63|213.03|0
1643043870000|2022-01-24 17:04:30|214.89|213.29|214.5|212.9|214.89|213.29|214.5|212.9|0
1643043880000|2022-01-24 17:04:40|215.34|213.74|215.02|213.42|215.67|214.07|215.02|213.42|0
1643043890000|2022-01-24 17:04:50|214.24|212.64|214.76|213.16|215.08|213.48|214.24|212.64|0
1643043900000|2022-01-24 17:05:00|215.34|213.74|215.15|213.55|215.34|213.74|215.15|213.55|0
1643043910000|2022-01-24 17:05:10|214.63|213.03|214.17|212.57|214.63|213.03|214.17|212.57|0
1643043920000|2022-01-24 17:05:20|214.11|212.51|213.13|211.53|214.11|212.51|213.13|211.53|0
1643043930000|2022-01-24 17:05:30|213.33|211.73|213.46|211.86|213.59|211.99|213.33|211.73|0
1643043940000|2022-01-24 17:05:40|213.59|211.99|213.98|212.38|213.98|212.38|213.07|211.47|0
1643043950000|2022-01-24 17:05:50|215.28|213.68|216.07|214.47|216.07|214.47|215.28|213.68|0
1643043960000|2022-01-24 17:06:00|214.95|213.35|214.11|212.51|215.28|213.68|214.11|212.51|0
1643043970000|2022-01-24 17:06:10|213.59|211.99|214.3|212.7|214.76|213.16|213.59|211.99|0
1643043980000|2022-01-24 17:06:20|214.69|213.09|214.76|213.16|214.76|213.16|214.63|213.03|0
1643043990000|2022-01-24 17:06:30|215.67|214.07|216.46|214.86|216.46|214.86|215.47|213.87|0
1643044000000|2022-01-24 17:06:40|216.59|214.99|217.18|215.58|217.38|215.78|216.59|214.99|0
1643044010000|2022-01-24 17:06:50|219.02|217.42|217.78|216.18|219.02|217.42|217.78|216.18|0
1643044020000|2022-01-24 17:07:00|217.39|215.79|218.17|216.57|218.17|216.57|217.39|215.79|0
1643044030000|2022-01-24 17:07:10|218.43|216.83|217.39|215.79|218.43|216.83|217.39|215.79|0
1643044040000|2022-01-24 17:07:20|217.12|215.52|217.91|216.31|217.91|216.31|217.12|215.52|0
1643044050000|2022-01-24 17:07:30|217.39|215.79|217.78|216.18|218.17|216.57|217.39|215.79|0
1643044060000|2022-01-24 17:07:40|217.39|215.79|217.38|215.78|217.52|215.92|217.32|215.72|0
1643044070000|2022-01-24 17:07:50|217.52|215.92|218.04|216.44|218.04|216.44|217.52|215.92|0
1643044080000|2022-01-24 17:08:00|217.65|216.05|216.99|215.39|217.65|216.05|216.99|215.39|0
1643044090000|2022-01-24 17:08:10|216.73|215.13|216.27|214.67|216.73|215.13|215.82|214.22|0
1643044100000|2022-01-24 17:08:20|215.82|214.22|216.08|214.48|216.08|214.48|215.69|214.09|0
1643044110000|2022-01-24 17:08:30|215.75|214.15|215.03|213.43|215.75|214.15|215.03|213.43|0
1643044120000|2022-01-24 17:08:40|213.86|212.26|213.02|211.42|213.86|212.26|213.02|211.42|0
1643044130000|2022-01-24 17:08:50|212.83|211.23|213.22|211.62|213.22|211.62|212.83|211.23|0
1643044140000|2022-01-24 17:09:00|212.5|210.9|213.09|211.49|213.35|211.75|212.5|210.9|0
1643044150000|2022-01-24 17:09:10|212.44|210.84|210.51|208.91|212.44|210.84|210.51|208.91|0
1643044160000|2022-01-24 17:09:20|210.57|208.97|210.25|208.65|210.63|209.03|210.25|208.65|0
1643044170000|2022-01-24 17:09:30|210.76|209.16|210.63|209.03|210.89|209.29|210.63|209.03|0
1643044180000|2022-01-24 17:09:40|211.54|209.94|211.15|209.55|211.54|209.94|211.15|209.55|0
1643044190000|2022-01-24 17:09:50|211.28|209.68|211.15|209.55|211.28|209.68|211.15|209.55|0
1643044200000|2022-01-24 17:10:00|211.28|209.68|211.79|210.19|211.79|210.19|211.28|209.68|0
1643044210000|2022-01-24 17:10:10|213.34|211.74|214.12|212.52|214.12|212.52|213.34|211.74|0
1643044220000|2022-01-24 17:10:20|214.25|212.65|212.7|211.1|214.25|212.65|212.7|211.1|0
1643044230000|2022-01-24 17:10:30|214.14|212.54|214.27|212.67|214.27|212.67|213.49|211.89|0
1643044240000|2022-01-24 17:10:40|211.27|209.67|212.47|210.87|212.47|210.87|211.01|209.41|0
1643044250000|2022-01-24 17:10:50|212.35|210.75|212.22|210.62|212.35|210.75|212.22|210.62|0
1643044260000|2022-01-24 17:11:00|212.35|210.75|213.38|211.78|213.38|211.78|212.22|210.62|0
1643044270000|2022-01-24 17:11:10|212.99|211.39|212.86|211.26|212.99|211.39|212.6|211|0
1643044280000|2022-01-24 17:11:20|212.35|210.75|212.09|210.49|212.73|211.13|212.09|210.49|0
1643044290000|2022-01-24 17:11:30|211.31|209.71|211.7|210.1|211.7|210.1|211.31|209.71|0
1643044300000|2022-01-24 17:11:40|211.31|209.71|210.93|209.33|211.31|209.71|210.93|209.33|0
1643044310000|2022-01-24 17:11:50|211.44|209.84|211.96|210.36|212.34|210.74|211.44|209.84|0
1643044320000|2022-01-24 17:12:00|212.34|210.74|212.22|210.62|212.34|210.74|211.7|210.1|0
1643044330000|2022-01-24 17:12:10|212.28|210.68|211.7|210.1|212.28|210.68|211.7|210.1|0
1643044340000|2022-01-24 17:12:20|210.47|208.87|209.26|207.66|210.54|208.94|209.26|207.66|0
1643044350000|2022-01-24 17:12:30|209.39|207.79|207.09|205.49|209.39|207.79|207.09|205.49|0
1643044360000|2022-01-24 17:12:40|208.11|206.51|207.21|205.61|208.11|206.51|207.21|205.61|0
1643044370000|2022-01-24 17:12:50|207.15|205.55|207.6|206|207.6|206|207.15|205.55|0
1643044380000|2022-01-24 17:13:00|207.09|205.49|207.91|206.31|207.91|206.31|207.09|205.49|0
1643044390000|2022-01-24 17:13:10|207.4|205.8|207.47|205.87|207.72|206.12|206.58|204.98|0
1643044400000|2022-01-24 17:13:20|207.09|205.49|206.26|204.66|207.09|205.49|206.26|204.66|0
1643044410000|2022-01-24 17:13:30|205.88|204.28|205.56|203.96|205.88|204.28|205.5|203.9|0
1643044420000|2022-01-24 17:13:40|205.69|204.09|205.12|203.52|205.69|204.09|204.61|203.01|0
1643044430000|2022-01-24 17:13:50|205.18|203.58|204.74|203.14|205.5|203.9|204.74|203.14|0
1643044440000|2022-01-24 17:14:00|204.8|203.2|204.17|202.57|204.93|203.33|204.17|202.57|0
1643044450000|2022-01-24 17:14:10|204.55|202.95|204.8|203.2|204.93|203.33|204.55|202.95|0
1643044460000|2022-01-24 17:14:20|205.31|203.71|208.15|206.55|208.15|206.55|205.31|203.71|0
1643044470000|2022-01-24 17:14:30|205.76|204.16|205.76|204.16|206.14|204.54|205.63|204.03|0
1643044480000|2022-01-24 17:14:40|206.01|204.41|205.76|204.16|206.01|204.41|205.63|204.03|0
1643044490000|2022-01-24 17:14:50|206.14|204.54|208.35|206.75|208.35|206.75|206.14|204.54|0
1643044500000|2022-01-24 17:15:00|208.22|206.62|206.95|205.35|208.22|206.62|206.95|205.35|0
1643044510000|2022-01-24 17:15:10|207.01|205.41|206.57|204.97|207.2|205.6|206.57|204.97|0
1643044520000|2022-01-24 17:15:20|206.5|204.9|208.15|206.55|208.27|206.67|206.5|204.9|0
1643044530000|2022-01-24 17:15:30|207.89|206.29|207.26|205.66|207.89|206.29|207.07|205.47|0
1643044540000|2022-01-24 17:15:40|207.39|205.79|206.5|204.9|207.45|205.85|206.5|204.9|0
1643044550000|2022-01-24 17:15:50|206.06|204.46|206.5|204.9|206.5|204.9|206.06|204.46|0
1643044560000|2022-01-24 17:16:00|206.56|204.96|206.25|204.65|206.75|205.15|206.25|204.65|0
1643044570000|2022-01-24 17:16:10|205.62|204.02|205.74|204.14|205.87|204.27|205.62|204.02|0
1643044580000|2022-01-24 17:16:20|205.62|204.02|208.07|206.47|208.07|206.47|205.62|204.02|0
1643044590000|2022-01-24 17:16:30|207.76|206.16|207.19|205.59|207.76|206.16|207.06|205.46|0
1643044600000|2022-01-24 17:16:40|207.32|205.72|207.19|205.59|207.32|205.72|207.06|205.46|0
1643044610000|2022-01-24 17:16:50|207|205.4|207.06|205.46|207.32|205.72|207|205.4|0
1643044620000|2022-01-24 17:17:00|207.32|205.72|206.87|205.27|207.32|205.72|206.56|204.96|0
1643044630000|2022-01-24 17:17:10|206.81|205.21|206.81|205.21|207.32|205.72|206.81|205.21|0
1643044640000|2022-01-24 17:17:20|206.69|205.09|206.43|204.83|206.81|205.21|206.43|204.83|0
1643044650000|2022-01-24 17:17:30|205.99|204.39|204.55|202.95|205.99|204.39|204.55|202.95|0
1643044660000|2022-01-24 17:17:40|203.86|202.26|204.11|202.51|204.11|202.51|203.86|202.26|0
1643044670000|2022-01-24 17:17:50|203.86|202.26|201.74|200.14|203.86|202.26|201.68|200.08|0
1643044680000|2022-01-24 17:18:00|201.87|200.27|204.12|202.52|204.12|202.52|201.87|200.27|0
1643044690000|2022-01-24 17:18:10|203.49|201.89|204.12|202.52|204.12|202.52|203.49|201.89|0
1643044700000|2022-01-24 17:18:20|203.99|202.39|206.6|205|206.98|205.38|203.99|202.39|0
1643044710000|2022-01-24 17:18:30|206.66|205.06|205.35|203.75|206.98|205.38|205.35|203.75|0
1643044720000|2022-01-24 17:18:40|206.29|204.69|205.72|204.12|206.29|204.69|205.72|204.12|0
1643044730000|2022-01-24 17:18:50|205.85|204.25|205.47|203.87|205.85|204.25|205.47|203.87|0
1643044740000|2022-01-24 17:19:00|206.98|205.38|207.99|206.39|207.99|206.39|206.98|205.38|0
1643044750000|2022-01-24 17:19:10|206.73|205.13|206.73|205.13|206.73|205.13|206.48|204.88|0
1643044760000|2022-01-24 17:19:20|206.79|205.19|206.6|205|206.85|205.25|206.6|205|0
1643044770000|2022-01-24 17:19:30|207.36|205.76|208.11|206.51|208.11|206.51|206.98|205.38|0
1643044780000|2022-01-24 17:19:40|207.74|206.14|208.11|206.51|208.37|206.77|207.74|206.14|0
1643044790000|2022-01-24 17:19:50|207.61|206.01|207.36|205.76|207.61|206.01|207.23|205.63|0
1643044800000|2022-01-24 17:20:00|206.48|204.88|206.48|204.88|206.48|204.88|205.16|203.56|0
1643044810000|2022-01-24 17:20:10|206.22|204.62|208.24|206.64|208.24|206.64|206.22|204.62|0
1643044820000|2022-01-24 17:20:20|207.99|206.39|207.23|205.63|208.24|206.64|206.98|205.38|0
1643044830000|2022-01-24 17:20:30|206.98|205.38|206.79|205.19|206.98|205.38|206.73|205.13|0
1643044840000|2022-01-24 17:20:40|207.61|206.01|207.48|205.88|207.61|206.01|207.48|205.88|0
1643044850000|2022-01-24 17:20:50|207.61|206.01|207.99|206.39|207.99|206.39|207.61|206.01|0
1643044860000|2022-01-24 17:21:00|207.86|206.26|206.85|205.25|207.86|206.26|206.85|205.25|0
1643044870000|2022-01-24 17:21:10|208.11|206.51|208.68|207.08|208.68|207.08|207.29|205.69|0
1643044880000|2022-01-24 17:21:20|208.62|207.02|208.74|207.14|208.87|207.27|208.62|207.02|0
1643044890000|2022-01-24 17:21:30|210.14|208.54|211.28|209.68|211.28|209.68|209.38|207.78|0
1643044900000|2022-01-24 17:21:40|211.15|209.55|211.03|209.43|211.28|209.68|211.03|209.43|0
1643044910000|2022-01-24 17:21:50|210.77|209.17|211.41|209.81|211.41|209.81|210.77|209.17|0
1643044920000|2022-01-24 17:22:00|211.92|210.32|213.07|211.47|213.07|211.47|211.92|210.32|0
1643044930000|2022-01-24 17:22:10|212.81|211.21|212.94|211.34|213.71|212.11|212.81|211.21|0
1643044940000|2022-01-24 17:22:20|213.58|211.98|212.05|210.45|213.58|211.98|212.05|210.45|0
1643044950000|2022-01-24 17:22:30|211.92|210.32|213.2|211.6|213.2|211.6|211.92|210.32|0
1643044960000|2022-01-24 17:22:40|212.81|211.21|212.36|210.76|212.81|211.21|212.11|210.51|0
1643044970000|2022-01-24 17:22:50|213.32|211.72|212.56|210.96|213.32|211.72|212.56|210.96|0
1643044980000|2022-01-24 17:23:00|212.43|210.83|211.92|210.32|212.43|210.83|211.79|210.19|0
1643044990000|2022-01-24 17:23:10|212.05|210.45|211.79|210.19|212.05|210.45|211.41|209.81|0
1643045000000|2022-01-24 17:23:20|211.6|210|211.54|209.94|211.92|210.32|211.54|209.94|0
1643045010000|2022-01-24 17:23:30|211.66|210.06|211.41|209.81|211.66|210.06|211.41|209.81|0
1643045020000|2022-01-24 17:23:40|210.9|209.3|211.72|210.12|211.72|210.12|210.9|209.3|0
1643045030000|2022-01-24 17:23:50|211.28|209.68|209.75|208.15|211.28|209.68|209.75|208.15|0
1643045040000|2022-01-24 17:24:00|209.88|208.28|209.12|207.52|209.88|208.28|209.12|207.52|0
1643045050000|2022-01-24 17:24:10|209.37|207.77|208.17|206.57|209.37|207.77|208.17|206.57|0
1643045060000|2022-01-24 17:24:20|207.86|206.26|208.24|206.64|208.24|206.64|207.48|205.88|0
1643045070000|2022-01-24 17:24:30|207.48|205.88|207.1|205.5|207.6|206|207.1|205.5|0
1643045080000|2022-01-24 17:24:40|207.35|205.75|208.74|207.14|208.74|207.14|207.35|205.75|0
1643045090000|2022-01-24 17:24:50|208.3|206.7|208.11|206.51|208.3|206.7|207.98|206.38|0
1643045100000|2022-01-24 17:25:00|208.61|207.01|206.72|205.12|208.61|207.01|206.66|205.06|0
1643045110000|2022-01-24 17:25:10|207.03|205.43|205.65|204.05|207.03|205.43|205.65|204.05|0
1643045120000|2022-01-24 17:25:20|205.59|203.99|205.53|203.93|205.84|204.24|205.53|203.93|0
1643045130000|2022-01-24 17:25:30|203.22|201.62|203.53|201.93|203.53|201.93|203.22|201.62|0
1643045140000|2022-01-24 17:25:40|203.72|202.12|203.59|201.99|203.72|202.12|203.59|201.99|0
1643045150000|2022-01-24 17:25:50|203.72|202.12|205.34|203.74|205.34|203.74|203.72|202.12|0
1643045160000|2022-01-24 17:26:00|204.72|203.12|205.22|203.62|205.22|203.62|204.22|202.62|0
1643045170000|2022-01-24 17:26:10|204.97|203.37|205.34|203.74|205.47|203.87|204.97|203.37|0
1643045180000|2022-01-24 17:26:20|205.59|203.99|206.09|204.49|206.22|204.62|205.59|203.99|0
1643045190000|2022-01-24 17:26:30|205.22|203.62|204.97|203.37|205.22|203.62|204.97|203.37|0
1643045200000|2022-01-24 17:26:40|204.72|203.12|205.22|203.62|205.22|203.62|204.47|202.87|0
1643045210000|2022-01-24 17:26:50|205.47|203.87|206.85|205.25|206.85|205.25|205.47|203.87|0
1643045220000|2022-01-24 17:27:00|206.47|204.87|207.22|205.62|207.22|205.62|206.47|204.87|0
1643045230000|2022-01-24 17:27:10|207.6|206|207.48|205.88|207.6|206|207.22|205.62|0
1643045240000|2022-01-24 17:27:20|207.6|206|207.73|206.13|207.85|206.25|207.6|206|0
1643045250000|2022-01-24 17:27:30|207.85|206.25|208.61|207.01|208.61|207.01|207.85|206.25|0
1643045260000|2022-01-24 17:27:40|208.86|207.26|208.86|207.26|208.86|207.26|208.42|206.82|0
1643045270000|2022-01-24 17:27:50|209.12|207.52|210.07|208.47|210.19|208.59|209.12|207.52|0
1643045280000|2022-01-24 17:28:00|210|208.4|210.64|209.04|210.64|209.04|209.75|208.15|0
1643045290000|2022-01-24 17:28:10|210.7|209.1|211.28|209.68|211.28|209.68|210.7|209.1|0
1643045300000|2022-01-24 17:28:20|211.15|209.55|212.94|211.34|212.94|211.34|211.15|209.55|0
1643045310000|2022-01-24 17:28:30|213.25|211.65|213.96|212.36|213.96|212.36|213.06|211.46|0
1643045320000|2022-01-24 17:28:40|213.58|211.98|214.6|213|214.6|213|213.58|211.98|0
1643045330000|2022-01-24 17:28:50|214.99|213.39|213.57|211.97|214.99|213.39|213.57|211.97|0
1643045340000|2022-01-24 17:29:00|213.06|211.46|212.42|210.82|213.06|211.46|212.42|210.82|0
1643045350000|2022-01-24 17:29:10|212.55|210.95|211.78|210.18|212.55|210.95|211.78|210.18|0
1643045360000|2022-01-24 17:29:20|210.89|209.29|210.83|209.23|211.27|209.67|210.77|209.17|0
1643045370000|2022-01-24 17:29:30|210.89|209.29|210.77|209.17|211.15|209.55|210.77|209.17|0
1643045380000|2022-01-24 17:29:40|211.4|209.8|211.4|209.8|211.91|210.31|211.4|209.8|0
1643045390000|2022-01-24 17:29:50|210.23|208.63|211.38|209.78|211.38|209.78|210.1|208.5|0
1643045400000|2022-01-24 17:30:00|211.25|209.65|211.25|209.65|211.25|209.65|210.23|208.63|0
1643045410000|2022-01-24 17:30:10|211.38|209.78|211.76|210.16|211.76|210.16|210.61|209.01|0
1643045420000|2022-01-24 17:30:20|212.4|210.8|212.27|210.67|212.78|211.18|212.27|210.67|0
1643045430000|2022-01-24 17:30:30|212.02|210.42|211.95|210.35|212.53|210.93|211.95|210.35|0
1643045440000|2022-01-24 17:30:40|211.63|210.03|211.63|210.03|211.63|210.03|211.38|209.78|0
1643045450000|2022-01-24 17:30:50|210.87|209.27|209.34|207.74|210.87|209.27|209.34|207.74|0
1643045460000|2022-01-24 17:31:00|208.58|206.98|207.95|206.35|208.71|207.11|207.95|206.35|0
1643045470000|2022-01-24 17:31:10|208.96|207.36|208.33|206.73|208.96|207.36|208.07|206.47|0
1643045480000|2022-01-24 17:31:20|208.71|207.11|207.95|206.35|208.71|207.11|207.82|206.22|0
1643045490000|2022-01-24 17:31:30|208.96|207.36|209.34|207.74|209.47|207.87|208.96|207.36|0
1643045500000|2022-01-24 17:31:40|209.53|207.93|210.99|209.39|210.99|209.39|209.53|207.93|0
1643045510000|2022-01-24 17:31:50|211.12|209.52|212.53|210.93|212.53|210.93|211.12|209.52|0
1643045520000|2022-01-24 17:32:00|212.01|210.41|210.99|209.39|212.01|210.41|210.99|209.39|0
1643045530000|2022-01-24 17:32:10|211.25|209.65|210.87|209.27|212.4|210.8|210.87|209.27|0
1643045540000|2022-01-24 17:32:20|210.74|209.14|209.85|208.25|210.74|209.14|209.85|208.25|0
1643045550000|2022-01-24 17:32:30|210.1|208.5|209.97|208.37|210.1|208.5|209.59|207.99|0
1643045560000|2022-01-24 17:32:40|209.85|208.25|209.72|208.12|209.97|208.37|209.59|207.99|0
1643045570000|2022-01-24 17:32:50|209.85|208.25|208.7|207.1|209.85|208.25|208.58|206.98|0
1643045580000|2022-01-24 17:33:00|208.2|206.6|210.48|208.88|210.48|208.88|208.2|206.6|0
1643045590000|2022-01-24 17:33:10|211.89|210.29|211.89|210.29|211.89|210.29|211.76|210.16|0
1643045600000|2022-01-24 17:33:20|211.76|210.16|211.12|209.52|211.76|210.16|210.48|208.88|0
1643045610000|2022-01-24 17:33:30|210.86|209.26|210.16|208.56|210.86|209.26|210.1|208.5|0
1643045620000|2022-01-24 17:33:40|210.61|209.01|212.27|210.67|212.27|210.67|210.61|209.01|0
1643045630000|2022-01-24 17:33:50|212.4|210.8|212.65|211.05|212.65|211.05|211.63|210.03|0
1643045640000|2022-01-24 17:34:00|211.89|210.29|210.67|209.07|211.89|210.29|210.67|209.07|0
1643045650000|2022-01-24 17:34:10|210.93|209.33|211.76|210.16|211.76|210.16|210.93|209.33|0
1643045660000|2022-01-24 17:34:20|211.63|210.03|211.18|209.58|211.63|210.03|210.61|209.01|0
1643045670000|2022-01-24 17:34:30|210.1|208.5|210.48|208.88|210.61|209.01|210.1|208.5|0
1643045680000|2022-01-24 17:34:40|210.35|208.75|210.48|208.88|210.74|209.14|210.35|208.75|0
1643045690000|2022-01-24 17:34:50|210.35|208.75|211.31|209.71|211.31|209.71|209.97|208.37|0
1643045700000|2022-01-24 17:35:00|211.76|210.16|210.99|209.39|211.76|210.16|210.99|209.39|0
1643045710000|2022-01-24 17:35:10|211.12|209.52|210.48|208.88|211.12|209.52|210.48|208.88|0
1643045720000|2022-01-24 17:35:20|209.59|207.99|209.21|207.61|209.59|207.99|209.21|207.61|0
1643045730000|2022-01-24 17:35:30|209.46|207.86|209.21|207.61|209.84|208.24|209.21|207.61|0
1643045740000|2022-01-24 17:35:40|208.96|207.36|207.75|206.15|208.96|207.36|207.5|205.9|0
1643045750000|2022-01-24 17:35:50|207.37|205.77|207.5|205.9|207.88|206.28|207.37|205.77|0
1643045760000|2022-01-24 17:36:00|207.82|206.22|206.24|204.64|207.82|206.22|206.24|204.64|0
1643045770000|2022-01-24 17:36:10|207.06|205.46|207.69|206.09|207.69|206.09|206.74|205.14|0
1643045780000|2022-01-24 17:36:20|207.44|205.84|207.06|205.46|207.44|205.84|206.81|205.21|0
1643045790000|2022-01-24 17:36:30|207.18|205.58|206.43|204.83|207.18|205.58|206.43|204.83|0
1643045800000|2022-01-24 17:36:40|206.55|204.95|206.05|204.45|206.55|204.95|205.92|204.32|0
1643045810000|2022-01-24 17:36:50|205.92|204.32|206.81|205.21|206.81|205.21|205.92|204.32|0
1643045820000|2022-01-24 17:37:00|206.68|205.08|208.07|206.47|208.07|206.47|206.55|204.95|0
1643045830000|2022-01-24 17:37:10|207.94|206.34|206.93|205.33|207.94|206.34|206.68|205.08|0
1643045840000|2022-01-24 17:37:20|206.68|205.08|205.61|204.01|206.68|205.08|205.55|203.95|0
1643045850000|2022-01-24 17:37:30|205.92|204.32|207.18|205.58|207.18|205.58|205.92|204.32|0
1643045860000|2022-01-24 17:37:40|207.44|205.84|206.93|205.33|207.44|205.84|206.68|205.08|0
1643045870000|2022-01-24 17:37:50|206.61|205.01|205.73|204.13|206.74|205.14|205.73|204.13|0
1643045880000|2022-01-24 17:38:00|206.43|204.83|206.43|204.83|206.55|204.95|206.43|204.83|0
1643045890000|2022-01-24 17:38:10|206.17|204.57|206.49|204.89|206.8|205.2|206.17|204.57|0
1643045900000|2022-01-24 17:38:20|206.8|205.2|205.67|204.07|206.8|205.2|205.67|204.07|0
1643045910000|2022-01-24 17:38:30|206.05|204.45|205.8|204.2|206.17|204.57|205.8|204.2|0
1643045920000|2022-01-24 17:38:40|205.92|204.32|206.3|204.7|206.55|204.95|205.8|204.2|0
1643045930000|2022-01-24 17:38:50|206.55|204.95|206.68|205.08|206.93|205.33|206.55|204.95|0
1643045940000|2022-01-24 17:39:00|207.12|205.52|205.92|204.32|207.12|205.52|205.92|204.32|0
1643045950000|2022-01-24 17:39:10|205.8|204.2|205.55|203.95|205.98|204.38|205.55|203.95|0
1643045960000|2022-01-24 17:39:20|206.05|204.45|205.67|204.07|206.05|204.45|205.67|204.07|0
1643045970000|2022-01-24 17:39:30|206.55|204.95|208.95|207.35|208.95|207.35|206.55|204.95|0
1643045980000|2022-01-24 17:39:40|209.21|207.61|209.33|207.73|209.33|207.73|209.21|207.61|0
1643045990000|2022-01-24 17:39:50|209.71|208.11|209.84|208.24|210.09|208.49|209.46|207.86|0
1643046000000|2022-01-24 17:40:00|208.82|207.22|208.44|206.84|208.82|207.22|208.19|206.59|0
1643046010000|2022-01-24 17:40:10|208.82|207.22|206.05|204.45|208.82|207.22|206.05|204.45|0
1643046020000|2022-01-24 17:40:20|205.48|203.88|205.98|204.38|206.42|204.82|205.48|203.88|0
1643046030000|2022-01-24 17:40:30|205.86|204.26|205.86|204.26|206.86|205.26|205.86|204.26|0
1643046040000|2022-01-24 17:40:40|205.42|203.82|206.05|204.45|206.05|204.45|205.42|203.82|0
1643046050000|2022-01-24 17:40:50|206.8|205.2|206.68|205.08|207.05|205.45|206.3|204.7|0
1643046060000|2022-01-24 17:41:00|206.05|204.45|207.18|205.58|207.18|205.58|206.05|204.45|0
1643046070000|2022-01-24 17:41:10|207.05|205.45|206.05|204.45|207.05|205.45|206.05|204.45|0
1643046080000|2022-01-24 17:41:20|205.92|204.32|207.05|205.45|207.05|205.45|205.92|204.32|0
1643046090000|2022-01-24 17:41:30|207.43|205.83|208.38|206.78|208.38|206.78|207.43|205.83|0
1643046100000|2022-01-24 17:41:40|208.95|207.35|209.2|207.6|209.2|207.6|208.5|206.9|0
1643046110000|2022-01-24 17:41:50|208.7|207.1|209.08|207.48|209.08|207.48|208.44|206.84|0
1643046120000|2022-01-24 17:42:00|208.82|207.22|210.6|209|210.6|209|208.57|206.97|0
1643046130000|2022-01-24 17:42:10|211.24|209.64|212.26|210.66|212.26|210.66|211.24|209.64|0
1643046140000|2022-01-24 17:42:20|212.64|211.04|213.29|211.69|213.29|211.69|212.64|211.04|0
1643046150000|2022-01-24 17:42:30|214.19|212.59|215.6|214|215.66|214.06|214.19|212.59|0
1643046160000|2022-01-24 17:42:40|215.22|213.62|215.73|214.13|216.12|214.52|215.22|213.62|0
1643046170000|2022-01-24 17:42:50|216.12|214.52|216.51|214.91|216.7|215.1|216.12|214.52|0
1643046180000|2022-01-24 17:43:00|216.9|215.3|217.54|215.94|218.06|216.46|216.9|215.3|0
1643046190000|2022-01-24 17:43:10|217.28|215.68|217.15|215.55|217.41|215.81|217.15|215.55|0
1643046200000|2022-01-24 17:43:20|216.51|214.91|214.83|213.23|216.51|214.91|214.7|213.1|0
1643046210000|2022-01-24 17:43:30|215.79|214.19|216.64|215.04|216.64|215.04|215.6|214|0
1643046220000|2022-01-24 17:43:40|216.9|215.3|218.19|216.59|218.19|216.59|216.9|215.3|0
1643046230000|2022-01-24 17:43:50|217.67|216.07|218.45|216.85|218.45|216.85|217.67|216.07|0
1643046240000|2022-01-24 17:44:00|217.67|216.07|217.41|215.81|217.67|216.07|217.28|215.68|0
1643046250000|2022-01-24 17:44:10|216.83|215.23|217.28|215.68|217.8|216.2|216.83|215.23|0
1643046260000|2022-01-24 17:44:20|217.93|216.33|216.89|215.29|218.06|216.46|216.89|215.29|0
1643046270000|2022-01-24 17:44:30|217.54|215.94|217.28|215.68|217.54|215.94|216.7|215.1|0
1643046280000|2022-01-24 17:44:40|215.34|213.74|215.86|214.26|216.12|214.52|215.34|213.74|0
1643046290000|2022-01-24 17:44:50|215.47|213.87|216.63|215.03|216.63|215.03|215.47|213.87|0
1643046300000|2022-01-24 17:45:00|217.67|216.07|217.34|215.74|218.06|216.46|216.89|215.29|0
1643046310000|2022-01-24 17:45:10|216.76|215.16|217.15|215.55|217.15|215.55|216.63|215.03|0
1643046320000|2022-01-24 17:45:20|217.41|215.81|217.67|216.07|218.06|216.46|217.41|215.81|0
1643046330000|2022-01-24 17:45:30|218.19|216.59|218.06|216.46|218.19|216.59|217.67|216.07|0
1643046340000|2022-01-24 17:45:40|217.93|216.33|218.06|216.46|218.19|216.59|217.93|216.33|0
1643046350000|2022-01-24 17:45:50|217.41|215.81|216.63|215.03|217.8|216.2|216.63|215.03|0
1643046360000|2022-01-24 17:46:00|216.83|215.23|219.36|217.76|219.36|217.76|216.83|215.23|0
1643046370000|2022-01-24 17:46:10|218.9|217.3|219.16|217.56|219.16|217.56|218.9|217.3|0
1643046380000|2022-01-24 17:46:20|218.84|217.24|219.49|217.89|219.49|217.89|218.84|217.24|0
1643046390000|2022-01-24 17:46:30|218.32|216.72|217.93|216.33|218.32|216.72|217.93|216.33|0
1643046400000|2022-01-24 17:46:40|217.8|216.2|218.84|217.24|218.84|217.24|217.8|216.2|0
1643046410000|2022-01-24 17:46:50|219.1|217.5|218.77|217.17|219.1|217.5|218.77|217.17|0
1643046420000|2022-01-24 17:47:00|218.84|217.24|218.77|217.17|219.1|217.5|218.71|217.11|0
1643046430000|2022-01-24 17:47:10|219.23|217.63|219.88|218.28|220.08|218.48|219.23|217.63|0
1643046440000|2022-01-24 17:47:20|220.01|218.41|219.62|218.02|220.14|218.54|219.62|218.02|0
1643046450000|2022-01-24 17:47:30|219.75|218.15|219.29|217.69|219.75|218.15|219.29|217.69|0
1643046460000|2022-01-24 17:47:40|219.23|217.63|220.41|218.81|220.41|218.81|219.23|217.63|0
1643046470000|2022-01-24 17:47:50|220.93|219.33|220.54|218.94|220.93|219.33|220.54|218.94|0
1643046480000|2022-01-24 17:48:00|220.01|218.41|219.42|217.82|220.01|218.41|219.23|217.63|0
1643046490000|2022-01-24 17:48:10|218.97|217.37|218.84|217.24|218.97|217.37|218.71|217.11|0
1643046500000|2022-01-24 17:48:20|218.06|216.46|218.12|216.52|218.25|216.65|217.93|216.33|0
1643046510000|2022-01-24 17:48:30|217.8|216.2|217.02|215.42|217.8|216.2|216.31|214.71|0
1643046520000|2022-01-24 17:48:40|216.76|215.16|218.06|216.46|218.06|216.46|216.76|215.16|0
1643046530000|2022-01-24 17:48:50|218.71|217.11|218.84|217.24|218.84|217.24|218.32|216.72|0
1643046540000|2022-01-24 17:49:00|218.58|216.98|218.71|217.11|218.84|217.24|218.58|216.98|0
1643046550000|2022-01-24 17:49:10|218.97|217.37|219.29|217.69|219.36|217.76|218.97|217.37|0
1643046560000|2022-01-24 17:49:20|218.97|217.37|218.45|216.85|218.97|217.37|218.25|216.65|0
1643046570000|2022-01-24 17:49:30|218.32|216.72|218.06|216.46|218.32|216.72|217.8|216.2|0
1643046580000|2022-01-24 17:49:40|218.19|216.59|218.06|216.46|218.32|216.72|218.06|216.46|0
1643046590000|2022-01-24 17:49:50|218.32|216.72|219.36|217.76|219.62|218.02|218.32|216.72|0
1643046600000|2022-01-24 17:50:00|218.71|217.11|216.76|215.16|218.71|217.11|216.76|215.16|0
1643046610000|2022-01-24 17:50:10|216.89|215.29|215.08|213.48|216.89|215.29|215.08|213.48|0
1643046620000|2022-01-24 17:50:20|215.47|213.87|217.02|215.42|217.02|215.42|215.47|213.87|0
1643046630000|2022-01-24 17:50:30|216.76|215.16|217.15|215.55|218.06|216.46|216.76|215.16|0
1643046640000|2022-01-24 17:50:40|217.41|215.81|216.76|215.16|217.41|215.81|216.76|215.16|0
1643046650000|2022-01-24 17:50:50|216.63|215.03|217.28|215.68|217.28|215.68|216.63|215.03|0
1643046660000|2022-01-24 17:51:00|217.54|215.94|219.23|217.63|219.23|217.63|217.54|215.94|0
1643046670000|2022-01-24 17:51:10|219.49|217.89|220.73|219.13|220.73|219.13|219.42|217.82|0
1643046680000|2022-01-24 17:51:20|220.93|219.33|222.76|221.16|222.76|221.16|220.93|219.33|0
1643046690000|2022-01-24 17:51:30|222.9|221.3|222.83|221.23|223.03|221.43|222.24|220.64|0
1643046700000|2022-01-24 17:51:40|222.63|221.03|222.11|220.51|222.63|221.03|222.11|220.51|0
1643046710000|2022-01-24 17:51:50|222.5|220.9|223.82|222.22|223.82|222.22|222.24|220.64|0
1643046720000|2022-01-24 17:52:00|224.48|222.88|222.37|220.77|224.48|222.88|222.3|220.7|0
1643046730000|2022-01-24 17:52:10|222.24|220.64|222.37|220.77|222.76|221.16|222.24|220.64|0
1643046740000|2022-01-24 17:52:20|222.24|220.64|222.24|220.64|222.37|220.77|222.24|220.64|0
1643046750000|2022-01-24 17:52:30|223.03|221.43|224.35|222.75|224.35|222.75|223.03|221.43|0
1643046760000|2022-01-24 17:52:40|224.67|223.07|224.94|223.34|225.01|223.41|224.67|223.07|0
1643046770000|2022-01-24 17:52:50|225.67|224.07|225.93|224.33|225.93|224.33|225.67|224.07|0
1643046780000|2022-01-24 17:53:00|225.67|224.07|224.67|223.07|225.67|224.07|224.67|223.07|0
1643046790000|2022-01-24 17:53:10|224.87|223.27|225.4|223.8|225.93|224.33|224.87|223.27|0
1643046800000|2022-01-24 17:53:20|225.27|223.67|225.07|223.47|225.33|223.73|225.07|223.47|0
1643046810000|2022-01-24 17:53:30|224.41|222.81|225.14|223.54|225.14|223.54|224.41|222.81|0
1643046820000|2022-01-24 17:53:40|225.01|223.41|224.61|223.01|225.14|223.54|224.61|223.01|0
1643046830000|2022-01-24 17:53:50|224.74|223.14|225.6|224|225.6|224|224.48|222.88|0
1643046840000|2022-01-24 17:54:00|225.07|223.47|225.27|223.67|225.27|223.67|225|223.4|0
1643046850000|2022-01-24 17:54:10|225.8|224.2|226.06|224.46|226.06|224.46|225.6|224|0
1643046860000|2022-01-24 17:54:20|226.73|225.13|226.99|225.39|226.99|225.39|226.73|225.13|0
1643046870000|2022-01-24 17:54:30|226.86|225.26|227.39|225.79|227.53|225.93|226.86|225.26|0
1643046880000|2022-01-24 17:54:40|228.12|226.52|228.06|226.46|228.19|226.59|227.79|226.19|0
1643046890000|2022-01-24 17:54:50|227.93|226.33|227.93|226.33|228.33|226.73|227.19|225.59|0
1643046900000|2022-01-24 17:55:00|228.19|226.59|226.73|225.13|228.33|226.73|226.73|225.13|0
1643046910000|2022-01-24 17:55:10|227.13|225.53|227.26|225.66|227.53|225.93|227.13|225.53|0
1643046920000|2022-01-24 17:55:20|227.66|226.06|226.99|225.39|227.66|226.06|226.99|225.39|0
1643046930000|2022-01-24 17:55:30|227.66|226.06|231.26|229.66|231.72|230.12|224.56|222.96|0
1643046940000|2022-01-24 17:55:40|227.57|225.97|229.57|227.97|229.57|227.97|227.57|225.97|0
1643046950000|2022-01-24 17:55:50|229.7|228.1|229.44|227.84|229.7|228.1|228.63|227.03|0
1643046960000|2022-01-24 17:56:00|229.04|227.44|228.37|226.77|229.04|227.44|228.37|226.77|0
1643046970000|2022-01-24 17:56:10|228.9|227.3|227.06|225.46|228.9|227.3|225.99|224.39|0
1643046980000|2022-01-24 17:56:20|226.93|225.33|227.06|225.46|227.39|225.79|226.93|225.33|0
1643046990000|2022-01-24 17:56:30|224.54|222.94|224.69|223.09|224.87|223.27|223.76|222.16|0
1643047000000|2022-01-24 17:56:40|224.83|223.23|224.17|222.57|224.83|223.23|224.04|222.44|0
1643047010000|2022-01-24 17:56:50|224.04|222.44|223.9|222.3|224.3|222.7|223.63|222.03|0
1643047020000|2022-01-24 17:57:00|223.23|221.63|222.16|220.56|223.23|221.63|222.16|220.56|0
1643047030000|2022-01-24 17:57:10|222.03|220.43|222.83|221.23|222.83|221.23|222.03|220.43|0
1643047040000|2022-01-24 17:57:20|222.76|221.16|223.5|221.9|223.5|221.9|222.43|220.83|0
1643047050000|2022-01-24 17:57:30|223.23|221.63|223.5|221.9|223.63|222.03|223.1|221.5|0
1643047060000|2022-01-24 17:57:40|222.3|220.7|222.43|220.83|222.43|220.83|222.3|220.7|0
1643047070000|2022-01-24 17:57:50|221.9|220.3|221.5|219.9|221.9|220.3|221.23|219.63|0
1643047080000|2022-01-24 17:58:00|221.03|219.43|220.5|218.9|221.03|219.43|220.5|218.9|0
1643047090000|2022-01-24 17:58:10|221.29|219.69|221.63|220.03|222.3|220.7|221.29|219.69|0
1643047100000|2022-01-24 17:58:20|221.23|219.63|222.03|220.43|222.3|220.7|221.23|219.63|0
1643047110000|2022-01-24 17:58:30|222.43|220.83|222.3|220.7|222.56|220.96|222.16|220.56|0
1643047120000|2022-01-24 17:58:40|221.63|220.03|220.7|219.1|221.63|220.03|220.7|219.1|0
1643047130000|2022-01-24 17:58:50|220.49|218.89|219.5|217.9|220.49|218.89|219.5|217.9|0
1643047140000|2022-01-24 17:59:00|219.63|218.03|221.23|219.63|221.23|219.63|219.63|218.03|0
1643047150000|2022-01-24 17:59:10|220.96|219.36|219.37|217.77|220.96|219.36|219.37|217.77|0
1643047160000|2022-01-24 17:59:20|218.84|217.24|218.71|217.11|218.84|217.24|218.44|216.84|0
1643047170000|2022-01-24 17:59:30|219.1|217.5|217.71|216.11|219.1|217.5|217.71|216.11|0
1643047180000|2022-01-24 17:59:40|218.18|216.58|219.5|217.9|219.5|217.9|218.18|216.58|0
1643047190000|2022-01-24 17:59:50|218.97|217.37|219.37|217.77|219.37|217.77|218.71|217.11|0
1643047200000|2022-01-24 18:00:00|218.9|217.3|220.03|218.43|220.03|218.43|218.9|217.3|0
1643047210000|2022-01-24 18:00:10|220.36|218.76|221.09|219.49|221.09|219.49|220.36|218.76|0
1643047220000|2022-01-24 18:00:20|220.7|219.1|220.83|219.23|220.83|219.23|220.3|218.7|0
1643047230000|2022-01-24 18:00:30|220.36|218.76|219.9|218.3|220.69|219.09|219.63|218.03|0
1643047240000|2022-01-24 18:00:40|219.96|218.36|220.69|219.09|220.69|219.09|219.96|218.36|0
1643047250000|2022-01-24 18:00:50|220.96|219.36|221.09|219.49|221.36|219.76|220.96|219.36|0
1643047260000|2022-01-24 18:01:00|220.83|219.23|218.31|216.71|220.83|219.23|218.31|216.71|0
1643047270000|2022-01-24 18:01:10|218.84|217.24|218.84|217.24|218.9|217.3|218.18|216.58|0
1643047280000|2022-01-24 18:01:20|218.31|216.71|217.91|216.31|218.31|216.71|217.91|216.31|0
1643047290000|2022-01-24 18:01:30|218.18|216.58|217.25|215.65|218.18|216.58|217.25|215.65|0
1643047300000|2022-01-24 18:01:40|217.12|215.52|217.91|216.31|218.44|216.84|217.12|215.52|0
1643047310000|2022-01-24 18:01:50|217.39|215.79|216.33|214.73|217.39|215.79|216.33|214.73|0
1643047320000|2022-01-24 18:02:00|215.81|214.21|216.73|215.13|216.73|215.13|215.81|214.21|0
1643047330000|2022-01-24 18:02:10|217.84|216.24|218.57|216.97|218.57|216.97|217.84|216.24|0
1643047340000|2022-01-24 18:02:20|217.91|216.31|217.78|216.18|218.84|217.24|217.65|216.05|0
1643047350000|2022-01-24 18:02:30|217.38|215.78|218.44|216.84|218.44|216.84|217.38|215.78|0
1643047360000|2022-01-24 18:02:40|218.18|216.58|219.1|217.5|219.1|217.5|217.78|216.18|0
1643047370000|2022-01-24 18:02:50|218.7|217.1|220.23|218.63|220.29|218.69|218.7|217.1|0
1643047380000|2022-01-24 18:03:00|219.96|218.36|219.56|217.96|220.09|218.49|219.56|217.96|0
1643047390000|2022-01-24 18:03:10|218.97|217.37|218.84|217.24|219.43|217.83|218.84|217.24|0
1643047400000|2022-01-24 18:03:20|218.18|216.58|218.57|216.97|218.57|216.97|218.04|216.44|0
1643047410000|2022-01-24 18:03:30|218.31|216.71|218.04|216.44|218.44|216.84|218.04|216.44|0
1643047420000|2022-01-24 18:03:40|218.17|216.57|218.04|216.44|218.17|216.57|217.78|216.18|0
1643047430000|2022-01-24 18:03:50|218.17|216.57|219.5|217.9|219.83|218.23|217.97|216.37|0
1643047440000|2022-01-24 18:04:00|219.23|217.63|218.57|216.97|219.23|217.63|218.57|216.97|0
1643047450000|2022-01-24 18:04:10|217.91|216.31|218.17|216.57|218.24|216.64|217.58|215.98|0
1643047460000|2022-01-24 18:04:20|219.16|217.56|219.89|218.29|219.89|218.29|219.16|217.56|0
1643047470000|2022-01-24 18:04:30|220.82|219.22|221.36|219.76|221.36|219.76|220.56|218.96|0
1643047480000|2022-01-24 18:04:40|221.29|219.69|220.82|219.22|221.62|220.02|220.82|219.22|0
1643047490000|2022-01-24 18:04:50|220.43|218.83|222.16|220.56|222.16|220.56|220.43|218.83|0
1643047500000|2022-01-24 18:05:00|221.89|220.29|221.09|219.49|221.89|220.29|220.69|219.09|0
1643047510000|2022-01-24 18:05:10|221.62|220.02|220.69|219.09|221.62|220.02|220.56|218.96|0
1643047520000|2022-01-24 18:05:20|219.89|218.29|219.5|217.9|220.03|218.43|219.5|217.9|0
1643047530000|2022-01-24 18:05:30|219.23|217.63|221.22|219.62|221.22|219.62|219.23|217.63|0
1643047540000|2022-01-24 18:05:40|220.69|219.09|220.82|219.22|220.82|219.22|220.56|218.96|0
1643047550000|2022-01-24 18:05:50|220.56|218.96|220.16|218.56|220.96|219.36|220.16|218.56|0
1643047560000|2022-01-24 18:06:00|219.23|217.63|220.29|218.69|220.29|218.69|218.97|217.37|0
1643047570000|2022-01-24 18:06:10|221.22|219.62|220.42|218.82|221.22|219.62|220.42|218.82|0
1643047580000|2022-01-24 18:06:20|220.29|218.69|221.22|219.62|221.22|219.62|220.29|218.69|0
1643047590000|2022-01-24 18:06:30|222.29|220.69|222.02|220.42|222.29|220.69|221.62|220.02|0
1643047600000|2022-01-24 18:06:40|222.29|220.69|223.09|221.49|223.09|221.49|222.29|220.69|0
1643047610000|2022-01-24 18:06:50|222.96|221.36|224.43|222.83|224.43|222.83|222.96|221.36|0
1643047620000|2022-01-24 18:07:00|224.63|223.03|224.97|223.37|224.97|223.37|224.63|223.03|0
1643047630000|2022-01-24 18:07:10|225.77|224.17|226.92|225.32|226.92|225.32|225.77|224.17|0
1643047640000|2022-01-24 18:07:20|226.85|225.25|227.53|225.93|227.53|225.93|226.85|225.25|0
1643047650000|2022-01-24 18:07:30|227.12|225.52|225.64|224.04|227.12|225.52|225.64|224.04|0
1643047660000|2022-01-24 18:07:40|226.72|225.12|227.26|225.66|227.66|226.06|226.72|225.12|0
1643047670000|2022-01-24 18:07:50|228.07|226.47|229.15|227.55|229.15|227.55|228.07|226.47|0
1643047680000|2022-01-24 18:08:00|229.42|227.82|229.42|227.82|229.63|228.03|229.08|227.48|0
1643047690000|2022-01-24 18:08:10|229.7|228.1|229.42|227.82|229.7|228.1|229.29|227.69|0
1643047700000|2022-01-24 18:08:20|229.7|228.1|231.74|230.14|231.74|230.14|229.7|228.1|0
1643047710000|2022-01-24 18:08:30|230.51|228.91|231.12|229.52|231.12|229.52|230.51|228.91|0
1643047720000|2022-01-24 18:08:40|230.99|229.39|232.15|230.55|232.29|230.69|230.99|229.39|0
1643047730000|2022-01-24 18:08:50|232.29|230.69|231.88|230.28|232.29|230.69|231.88|230.28|0
1643047740000|2022-01-24 18:09:00|231.33|229.73|230.51|228.91|231.33|229.73|230.51|228.91|0
1643047750000|2022-01-24 18:09:10|230.38|228.78|230.3|228.7|230.51|228.91|230.24|228.64|0
1643047760000|2022-01-24 18:09:20|230.24|228.64|229.56|227.96|230.24|228.64|229.56|227.96|0
1643047770000|2022-01-24 18:09:30|230.1|228.5|229.15|227.55|230.1|228.5|229.15|227.55|0
1643047780000|2022-01-24 18:09:40|229.29|227.69|229.15|227.55|229.29|227.69|228.74|227.14|0
1643047790000|2022-01-24 18:09:50|228.2|226.6|228.13|226.53|228.4|226.8|227.93|226.33|0
1643047800000|2022-01-24 18:10:00|228.4|226.8|228.47|226.87|228.61|227.01|228.2|226.6|0
1643047810000|2022-01-24 18:10:10|229.15|227.55|230.17|228.57|230.37|228.77|229.15|227.55|0
1643047820000|2022-01-24 18:10:20|230.65|229.05|229.97|228.37|230.65|229.05|229.97|228.37|0
1643047830000|2022-01-24 18:10:30|230.37|228.77|229.83|228.23|230.37|228.77|229.83|228.23|0
1643047840000|2022-01-24 18:10:40|229.29|227.69|231.19|229.59|231.19|229.59|229.29|227.69|0
1643047850000|2022-01-24 18:10:50|231.06|229.46|230.3|228.7|231.06|229.46|230.03|228.43|0
1643047860000|2022-01-24 18:11:00|230.37|228.77|228.88|227.28|230.37|228.77|228.88|227.28|0
1643047870000|2022-01-24 18:11:10|228.61|227.01|228.88|227.28|228.88|227.28|228.61|227.01|0
1643047880000|2022-01-24 18:11:20|229.62|228.02|230.17|228.57|230.17|228.57|229.62|228.02|0
1643047890000|2022-01-24 18:11:30|230.24|228.64|229.83|228.23|230.24|228.64|229.69|228.09|0
1643047900000|2022-01-24 18:11:40|229.42|227.82|229.21|227.61|229.49|227.89|229.21|227.61|0
1643047910000|2022-01-24 18:11:50|229.69|228.09|229.96|228.36|230.1|228.5|229.69|228.09|0
1643047920000|2022-01-24 18:12:00|229.83|228.23|228.61|227.01|230.24|228.64|228.61|227.01|0
1643047930000|2022-01-24 18:12:10|228.81|227.21|226.98|225.38|228.81|227.21|226.98|225.38|0
1643047940000|2022-01-24 18:12:20|227.66|226.06|227.93|226.33|227.93|226.33|227.25|225.65|0
1643047950000|2022-01-24 18:12:30|228.13|226.53|228.2|226.6|228.61|227.01|228.13|226.53|0
1643047960000|2022-01-24 18:12:40|228.26|226.66|228.2|226.6|228.33|226.73|227.99|226.39|0
1643047970000|2022-01-24 18:12:50|229.01|227.41|229.15|227.55|229.15|227.55|229.01|227.41|0
1643047980000|2022-01-24 18:13:00|230.78|229.18|230.37|228.77|230.78|229.18|229.96|228.36|0
1643047990000|2022-01-24 18:13:10|229.96|228.36|229.69|228.09|230.1|228.5|229.69|228.09|0
1643048000000|2022-01-24 18:13:20|230.1|228.5|230.57|228.97|230.57|228.97|230.1|228.5|0
1643048010000|2022-01-24 18:13:30|230.64|229.04|232.01|230.41|232.01|230.41|230.64|229.04|0
1643048020000|2022-01-24 18:13:40|231.87|230.27|231.33|229.73|232.28|230.68|231.33|229.73|0
1643048030000|2022-01-24 18:13:50|231.46|229.86|232.42|230.82|232.56|230.96|231.46|229.86|0
1643048040000|2022-01-24 18:14:00|232.49|230.89|233.58|231.98|233.58|231.98|232.49|230.89|0
1643048050000|2022-01-24 18:14:10|233.1|231.5|233.52|231.92|233.52|231.92|233.1|231.5|0
1643048060000|2022-01-24 18:14:20|233.72|232.12|232.97|231.37|233.72|232.12|232.97|231.37|0
1643048070000|2022-01-24 18:14:30|232.28|230.68|232.83|231.23|232.83|231.23|232.28|230.68|0
1643048080000|2022-01-24 18:14:40|233.03|231.43|233.1|231.5|233.1|231.5|233.03|231.43|0
1643048090000|2022-01-24 18:14:50|233.93|232.33|233.93|232.33|233.93|232.33|233.72|232.12|0
1643048100000|2022-01-24 18:15:00|233.65|232.05|234.89|233.29|234.96|233.36|233.65|232.05|0
1643048110000|2022-01-24 18:15:10|234.06|232.46|233.1|231.5|234.06|232.46|233.1|231.5|0
1643048120000|2022-01-24 18:15:20|232.76|231.16|232.69|231.09|232.76|231.16|232.69|231.09|0
1643048130000|2022-01-24 18:15:30|233.38|231.78|233.93|232.33|233.93|232.33|233.38|231.78|0
1643048140000|2022-01-24 18:15:40|233.51|231.91|233.38|231.78|233.51|231.91|232.97|231.37|0
1643048150000|2022-01-24 18:15:50|233.24|231.64|233.65|232.05|233.65|232.05|233.24|231.64|0
1643048160000|2022-01-24 18:16:00|233.72|232.12|234.06|232.46|234.06|232.46|233.65|232.05|0
1643048170000|2022-01-24 18:16:10|233.93|232.33|235.72|234.12|235.72|234.12|233.93|232.33|0
1643048180000|2022-01-24 18:16:20|235.99|234.39|235.09|233.49|235.99|234.39|235.09|233.49|0
1643048190000|2022-01-24 18:16:30|234.75|233.15|234.75|233.15|234.89|233.29|234.61|233.01|0
1643048200000|2022-01-24 18:16:40|235.23|233.63|235.72|234.12|235.72|234.12|235.23|233.63|0
1643048210000|2022-01-24 18:16:50|235.44|233.84|235.99|234.39|235.99|234.39|235.44|233.84|0
1643048220000|2022-01-24 18:17:00|236.96|235.36|239.32|237.72|239.32|237.72|235.51|233.91|0
1643048230000|2022-01-24 18:17:10|240.02|238.42|240.29|238.69|240.29|238.69|239.74|238.14|0
1643048240000|2022-01-24 18:17:20|240.43|238.83|240.57|238.97|240.85|239.25|240.43|238.83|0
1643048250000|2022-01-24 18:17:30|240.71|239.11|240.43|238.83|240.71|239.11|240.43|238.83|0
1643048260000|2022-01-24 18:17:40|241.27|239.67|238.29|236.69|241.27|239.67|238.29|236.69|0
1643048270000|2022-01-24 18:17:50|238.15|236.55|237.88|236.28|238.15|236.55|237.19|235.59|0
1643048280000|2022-01-24 18:18:00|238.02|236.42|237.32|235.72|238.02|236.42|237.32|235.72|0
1643048290000|2022-01-24 18:18:10|237.05|235.45|237.74|236.14|237.74|236.14|237.05|235.45|0
1643048300000|2022-01-24 18:18:20|237.88|236.28|238.71|237.11|238.99|237.39|237.88|236.28|0
1643048310000|2022-01-24 18:18:30|237.74|236.14|238.15|236.55|238.15|236.55|237.74|236.14|0
1643048320000|2022-01-24 18:18:40|237.88|236.28|237.32|235.72|237.88|236.28|237.32|235.72|0
1643048330000|2022-01-24 18:18:50|238.01|236.41|238.29|236.69|238.29|236.69|237.32|235.72|0
1643048340000|2022-01-24 18:19:00|239.05|237.45|239.12|237.52|239.54|237.94|239.05|237.45|0
1643048350000|2022-01-24 18:19:10|239.05|237.45|239.26|237.66|239.4|237.8|239.05|237.45|0
1643048360000|2022-01-24 18:19:20|239.54|237.94|239.88|238.28|239.96|238.36|239.54|237.94|0
1643048370000|2022-01-24 18:19:30|240.37|238.77|240.51|238.91|240.51|238.91|240.37|238.77|0
1643048380000|2022-01-24 18:19:40|240.79|239.19|240.1|238.5|240.79|239.19|240.1|238.5|0
1643048390000|2022-01-24 18:19:50|240.24|238.64|238.51|236.91|240.65|239.05|238.51|236.91|0
1643048400000|2022-01-24 18:20:00|238.23|236.63|238.51|236.91|238.65|237.05|237.95|236.35|0
1643048410000|2022-01-24 18:20:10|238.79|237.19|239.07|237.47|239.07|237.47|238.65|237.05|0
1643048420000|2022-01-24 18:20:20|239.21|237.61|239.07|237.47|239.21|237.61|238.93|237.33|0
1643048430000|2022-01-24 18:20:30|237.95|236.35|237.6|236|237.95|236.35|237.4|235.8|0
1643048440000|2022-01-24 18:20:40|236.63|235.03|235.74|234.14|236.63|235.03|235.74|234.14|0
1643048450000|2022-01-24 18:20:50|235.87|234.27|234.63|233.03|235.87|234.27|234.56|232.96|0
1643048460000|2022-01-24 18:21:00|235.39|233.79|234.63|233.03|235.39|233.79|234.49|232.89|0
1643048470000|2022-01-24 18:21:10|233.94|232.34|233.12|231.52|234.35|232.75|233.12|231.52|0
1643048480000|2022-01-24 18:21:20|232.84|231.24|232.02|230.42|232.84|231.24|232.02|230.42|0
1643048490000|2022-01-24 18:21:30|232.16|230.56|232.43|230.83|232.43|230.83|231.47|229.87|0
1643048500000|2022-01-24 18:21:40|232.98|231.38|233.8|232.2|233.8|232.2|232.98|231.38|0
1643048510000|2022-01-24 18:21:50|233.12|231.52|234.63|233.03|234.63|233.03|233.12|231.52|0
1643048520000|2022-01-24 18:22:00|234.22|232.62|234.77|233.17|234.91|233.31|234.22|232.62|0
1643048530000|2022-01-24 18:22:10|233.8|232.2|234.77|233.17|234.77|233.17|233.8|232.2|0
1643048540000|2022-01-24 18:22:20|234.35|232.75|234.63|233.03|234.63|233.03|234.08|232.48|0
1643048550000|2022-01-24 18:22:30|233.66|232.06|233.66|232.06|233.66|232.06|233.66|232.06|0
1643048560000|2022-01-24 18:22:40|233.39|231.79|233.8|232.2|233.8|232.2|233.25|231.65|0
1643048570000|2022-01-24 18:22:50|235.04|233.44|235.6|234|235.6|234|234.9|233.3|0
1643048580000|2022-01-24 18:23:00|235.87|234.27|234.63|233.03|235.87|234.27|234.63|233.03|0
1643048590000|2022-01-24 18:23:10|234.49|232.89|233.53|231.93|234.63|233.03|233.53|231.93|0
1643048600000|2022-01-24 18:23:20|233.11|231.51|232.77|231.17|233.46|231.86|232.77|231.17|0
1643048610000|2022-01-24 18:23:30|232.84|231.24|232.43|230.83|232.84|231.24|232.43|230.83|0
1643048620000|2022-01-24 18:23:40|231.81|230.21|230.78|229.18|231.81|230.21|230.78|229.18|0
1643048630000|2022-01-24 18:23:50|230.51|228.91|229.89|228.29|230.78|229.18|229.89|228.29|0
1643048640000|2022-01-24 18:24:00|230.92|229.32|230.1|228.5|230.92|229.32|230.1|228.5|0
1643048650000|2022-01-24 18:24:10|230.24|228.64|229.01|227.41|230.24|228.64|229.01|227.41|0
1643048660000|2022-01-24 18:24:20|229.56|227.96|228.74|227.14|229.56|227.96|228.6|227|0
1643048670000|2022-01-24 18:24:30|228.2|226.6|228.47|226.87|228.53|226.93|228.2|226.6|0
1643048680000|2022-01-24 18:24:40|228.26|226.66|227.92|226.32|228.33|226.73|227.92|226.32|0
1643048690000|2022-01-24 18:24:50|227.11|225.51|226.98|225.38|227.25|225.65|226.98|225.38|0
1643048700000|2022-01-24 18:25:00|226.3|224.7|226.98|225.38|226.98|225.38|226.3|224.7|0
1643048710000|2022-01-24 18:25:10|227.11|225.51|227.79|226.19|228.74|227.14|227.11|225.51|0
1643048720000|2022-01-24 18:25:20|228.47|226.87|229.35|227.75|229.35|227.75|228.47|226.87|0
1643048730000|2022-01-24 18:25:30|229.01|227.41|230.37|228.77|230.37|228.77|229.01|227.41|0
1643048740000|2022-01-24 18:25:40|230.24|228.64|229.42|227.82|230.92|229.32|229.42|227.82|0
1643048750000|2022-01-24 18:25:50|228.53|226.93|227.79|226.19|229.21|227.61|227.79|226.19|0
1643048760000|2022-01-24 18:26:00|228.47|226.87|230.1|228.5|230.1|228.5|228.47|226.87|0
1643048770000|2022-01-24 18:26:10|229.42|227.82|228.06|226.46|229.42|227.82|228.06|226.46|0
1643048780000|2022-01-24 18:26:20|226.77|225.17|226.9|225.3|227.11|225.51|226.77|225.17|0
1643048790000|2022-01-24 18:26:30|226.84|225.24|225.35|223.75|226.84|225.24|225.15|223.55|0
1643048800000|2022-01-24 18:26:40|225.62|224.02|225.22|223.62|225.62|224.02|225.01|223.41|0
1643048810000|2022-01-24 18:26:50|225.35|223.75|226.16|224.56|226.5|224.9|225.35|223.75|0
1643048820000|2022-01-24 18:27:00|225.22|223.62|225.49|223.89|226.03|224.43|225.22|223.62|0
1643048830000|2022-01-24 18:27:10|226.03|224.43|225.35|223.75|226.03|224.43|225.35|223.75|0
1643048840000|2022-01-24 18:27:20|225.62|224.02|225.69|224.09|225.89|224.29|225.62|224.02|0
1643048850000|2022-01-24 18:27:30|226.09|224.49|224.14|222.54|226.09|224.49|224.14|222.54|0
1643048860000|2022-01-24 18:27:40|223.74|222.14|223.34|221.74|223.94|222.34|223.34|221.74|0
1643048870000|2022-01-24 18:27:50|223.2|221.6|219.35|217.75|223.2|221.6|219.35|217.75|0
1643048880000|2022-01-24 18:28:00|219.48|217.88|224.45|222.85|224.45|222.85|219.48|217.88|0
1643048890000|2022-01-24 18:28:10|224.65|223.05|224.05|222.45|224.72|223.12|224.05|222.45|0
1643048900000|2022-01-24 18:28:20|228.04|226.44|228.31|226.71|228.31|226.71|227.23|225.63|0
1643048910000|2022-01-24 18:28:30|228.17|226.57|227.9|226.3|228.17|226.57|227.63|226.03|0
1643048920000|2022-01-24 18:28:40|229.12|227.52|230.06|228.46|230.06|228.46|229.12|227.52|0
1643048930000|2022-01-24 18:28:50|229.39|227.79|228.04|226.44|229.66|228.06|228.04|226.44|0
1643048940000|2022-01-24 18:29:00|228.31|226.71|227.53|225.93|229.39|227.79|227.4|225.8|0
1643048950000|2022-01-24 18:29:10|228.21|226.61|228.38|226.78|228.58|226.98|228.21|226.61|0
1643048960000|2022-01-24 18:29:20|228.65|227.05|228.11|226.51|228.65|227.05|227.84|226.24|0
1643048970000|2022-01-24 18:29:30|227.97|226.37|228.24|226.64|228.24|226.64|227.97|226.37|0
1643048980000|2022-01-24 18:29:40|227.84|226.24|226.62|225.02|227.97|226.37|226.62|225.02|0
1643048990000|2022-01-24 18:29:50|226.89|225.29|225.95|224.35|227.03|225.43|225.95|224.35|0
1643049000000|2022-01-24 18:30:00|225.55|223.95|226.09|224.49|226.09|224.49|225.41|223.81|0
1643049010000|2022-01-24 18:30:10|226.76|225.16|225.68|224.08|226.76|225.16|225.55|223.95|0
1643049020000|2022-01-24 18:30:20|225.28|223.68|227.03|225.43|227.03|225.43|225.28|223.68|0
1643049030000|2022-01-24 18:30:30|227.84|226.24|227.97|226.37|228.11|226.51|227.84|226.24|0
1643049040000|2022-01-24 18:30:40|228.78|227.18|228.65|227.05|229.19|227.59|228.65|227.05|0
1643049050000|2022-01-24 18:30:50|229.73|228.13|229.86|228.26|229.86|228.26|229.73|228.13|0
1643049060000|2022-01-24 18:31:00|227.97|226.37|229.05|227.45|229.19|227.59|227.97|226.37|0
1643049070000|2022-01-24 18:31:10|229.59|227.99|230.81|229.21|230.81|229.21|229.19|227.59|0
1643049080000|2022-01-24 18:31:20|230.74|229.14|230.54|228.94|231.29|229.69|230.54|228.94|0
1643049090000|2022-01-24 18:31:30|230.68|229.08|230.41|228.81|230.81|229.21|230.41|228.81|0
1643049100000|2022-01-24 18:31:40|230.81|229.21|230.68|229.08|231.49|229.89|230.68|229.08|0
1643049110000|2022-01-24 18:31:50|230.54|228.94|230.68|229.08|230.68|229.08|230.54|228.94|0
1643049120000|2022-01-24 18:32:00|230.41|228.81|229.86|228.26|230.54|228.94|229.86|228.26|0
1643049130000|2022-01-24 18:32:10|229.46|227.86|228.37|226.77|229.46|227.86|228.37|226.77|0
1643049140000|2022-01-24 18:32:20|228.51|226.91|227.56|225.96|228.64|227.04|227.56|225.96|0
1643049150000|2022-01-24 18:32:30|227.97|226.37|227.83|226.23|227.97|226.37|227.56|225.96|0
1643049160000|2022-01-24 18:32:40|228.03|226.43|229.32|227.72|229.32|227.72|228.03|226.43|0
1643049170000|2022-01-24 18:32:50|229.73|228.13|230.95|229.35|230.95|229.35|229.73|228.13|0
1643049180000|2022-01-24 18:33:00|231.01|229.41|233.81|232.21|233.81|232.21|231.01|229.41|0
1643049190000|2022-01-24 18:33:10|234.5|232.9|234.5|232.9|234.63|233.03|234.5|232.9|0
1643049200000|2022-01-24 18:33:20|235.32|233.72|235.39|233.79|235.6|234|235.32|233.72|0
1643049210000|2022-01-24 18:33:30|235.87|234.27|236.28|234.68|236.28|234.68|235.73|234.13|0
1643049220000|2022-01-24 18:33:40|236.01|234.41|235.52|233.92|236.01|234.41|235.52|233.92|0
1643049230000|2022-01-24 18:33:50|235.94|234.34|233.95|232.35|235.94|234.34|233.95|232.35|0
1643049240000|2022-01-24 18:34:00|233.81|232.21|240.59|238.99|242.94|241.34|233.81|232.21|0
1643049250000|2022-01-24 18:34:10|238.49|236.89|233.73|232.13|238.63|237.03|233.73|232.13|0
1643049260000|2022-01-24 18:34:20|234.42|232.82|234.22|232.62|234.56|232.96|234.01|232.41|0
1643049270000|2022-01-24 18:34:30|233.53|231.93|233.46|231.86|233.53|231.93|233.26|231.66|0
1643049280000|2022-01-24 18:34:40|233.74|232.14|235.46|233.86|235.46|233.86|233.74|232.14|0
1643049290000|2022-01-24 18:34:50|235.67|234.07|235.88|234.28|236.36|234.76|235.67|234.07|0
1643049300000|2022-01-24 18:35:00|236.01|234.41|234.63|233.03|236.01|234.41|234.63|233.03|0
1643049310000|2022-01-24 18:35:10|233.95|232.35|233.81|232.21|233.95|232.35|233.4|231.8|0
1643049320000|2022-01-24 18:35:20|233.95|232.35|234.63|233.03|234.63|233.03|233.95|232.35|0
1643049330000|2022-01-24 18:35:30|233.87|232.27|234.22|232.62|234.77|233.17|233.87|232.27|0
1643049340000|2022-01-24 18:35:40|233.74|232.14|232.23|230.63|233.74|232.14|232.23|230.63|0
1643049350000|2022-01-24 18:35:50|232.44|230.84|232.44|230.84|232.44|230.84|232.16|230.56|0
1643049360000|2022-01-24 18:36:00|232.3|230.7|232.57|230.97|232.98|231.38|232.3|230.7|0
1643049370000|2022-01-24 18:36:10|231.89|230.29|230.79|229.19|231.89|230.29|230.79|229.19|0
1643049380000|2022-01-24 18:36:20|230.25|228.65|229.43|227.83|230.52|228.92|229.43|227.83|0
1643049390000|2022-01-24 18:36:30|229.57|227.97|230.25|228.65|230.25|228.65|229.43|227.83|0
1643049400000|2022-01-24 18:36:40|229.84|228.24|230.25|228.65|230.38|228.78|229.84|228.24|0
1643049410000|2022-01-24 18:36:50|230.93|229.33|230.38|228.78|230.93|229.33|230.25|228.65|0
1643049420000|2022-01-24 18:37:00|230.45|228.85|228.89|227.29|230.45|228.85|227.94|226.34|0
1643049430000|2022-01-24 18:37:10|228.21|226.61|227.33|225.73|228.41|226.81|227.33|225.73|0
1643049440000|2022-01-24 18:37:20|226.59|224.99|227.67|226.07|227.67|226.07|226.59|224.99|0
1643049450000|2022-01-24 18:37:30|227.53|225.93|227.46|225.86|227.94|226.34|227.46|225.86|0
1643049460000|2022-01-24 18:37:40|229.7|228.1|229.84|228.24|229.84|228.24|229.43|227.83|0
1643049470000|2022-01-24 18:37:50|229.09|227.49|228.89|227.29|229.43|227.83|228.89|227.29|0
1643049480000|2022-01-24 18:38:00|229.43|227.83|230.11|228.51|230.25|228.65|229.43|227.83|0
1643049490000|2022-01-24 18:38:10|230.38|228.78|231.27|229.67|231.61|230.01|230.38|228.78|0
1643049500000|2022-01-24 18:38:20|230.11|228.51|229.43|227.83|230.11|228.51|229.43|227.83|0
1643049510000|2022-01-24 18:38:30|229.97|228.37|230.11|228.51|230.11|228.51|229.97|228.37|0
1643049520000|2022-01-24 18:38:40|230.79|229.19|230.86|229.26|231.61|230.01|230.79|229.19|0
1643049530000|2022-01-24 18:38:50|231.34|229.74|232.36|230.76|232.36|230.76|231.34|229.74|0
1643049540000|2022-01-24 18:39:00|232.57|230.97|234.08|232.48|234.08|232.48|232.57|230.97|0
1643049550000|2022-01-24 18:39:10|233.94|232.34|234.63|233.03|234.63|233.03|233.94|232.34|0
1643049560000|2022-01-24 18:39:20|234.08|232.48|233.94|232.34|234.22|232.62|233.94|232.34|0
1643049570000|2022-01-24 18:39:30|233.53|231.93|235.04|233.44|235.04|233.44|233.53|231.93|0
1643049580000|2022-01-24 18:39:40|235.38|233.78|235.32|233.72|235.73|234.13|235.32|233.72|0
1643049590000|2022-01-24 18:39:50|235.94|234.34|235.87|234.27|236.42|234.82|235.73|234.13|0
1643049600000|2022-01-24 18:40:00|236.42|234.82|236.01|234.41|236.42|234.82|236.01|234.41|0
1643049610000|2022-01-24 18:40:10|236.07|234.47|234.22|232.62|236.07|234.47|234.22|232.62|0
1643049620000|2022-01-24 18:40:20|233.67|232.07|233.8|232.2|234.49|232.89|233.67|232.07|0
1643049630000|2022-01-24 18:40:30|233.67|232.07|233.32|231.72|233.67|232.07|233.12|231.52|0
1643049640000|2022-01-24 18:40:40|233.67|232.07|233.67|232.07|233.67|232.07|233.53|231.93|0
1643049650000|2022-01-24 18:40:50|233.8|232.2|234.08|232.48|234.08|232.48|233.8|232.2|0
1643049660000|2022-01-24 18:41:00|233.8|232.2|234.01|232.41|234.49|232.89|233.8|232.2|0
1643049670000|2022-01-24 18:41:10|232.43|230.83|232.29|230.69|232.43|230.83|231.88|230.28|0
1643049680000|2022-01-24 18:41:20|231.88|230.28|232.84|231.24|232.84|231.24|231.88|230.28|0
1643049690000|2022-01-24 18:41:30|233.25|231.65|234.63|233.03|234.77|233.17|233.25|231.65|0
1643049700000|2022-01-24 18:41:40|234.21|232.61|233.8|232.2|234.35|232.75|233.8|232.2|0
1643049710000|2022-01-24 18:41:50|234.35|232.75|233.12|231.52|234.35|232.75|233.12|231.52|0
1643049720000|2022-01-24 18:42:00|233.53|231.93|232.57|230.97|233.53|231.93|232.57|230.97|0
1643049730000|2022-01-24 18:42:10|232.5|230.9|231.61|230.01|232.84|231.24|231.61|230.01|0
1643049740000|2022-01-24 18:42:20|231.33|229.73|232.02|230.42|232.02|230.42|231.33|229.73|0
1643049750000|2022-01-24 18:42:30|232.57|230.97|233.39|231.79|233.39|231.79|232.29|230.69|0
1643049760000|2022-01-24 18:42:40|233.25|231.65|232.7|231.1|233.25|231.65|232.02|230.42|0
1643049770000|2022-01-24 18:42:50|232.98|231.38|234.21|232.61|234.21|232.61|232.98|231.38|0
1643049780000|2022-01-24 18:43:00|234.14|232.54|235.04|233.44|235.04|233.44|234|232.4|0
1643049790000|2022-01-24 18:43:10|234.9|233.3|234.35|232.75|234.9|233.3|234.35|232.75|0
1643049800000|2022-01-24 18:43:20|234.49|232.89|234.76|233.16|235.18|233.58|234.49|232.89|0
1643049810000|2022-01-24 18:43:30|234.35|232.75|233.8|232.2|234.35|232.75|233.8|232.2|0
1643049820000|2022-01-24 18:43:40|233.25|231.65|232.98|231.38|233.8|232.2|232.98|231.38|0
1643049830000|2022-01-24 18:43:50|233.25|231.65|233.04|231.44|233.25|231.65|233.04|231.44|0
1643049840000|2022-01-24 18:44:00|233.25|231.65|229.83|228.23|233.25|231.65|229.83|228.23|0
1643049850000|2022-01-24 18:44:10|229.7|228.1|228.88|227.28|229.7|228.1|228.47|226.87|0
1643049860000|2022-01-24 18:44:20|229.42|227.82|228.75|227.15|229.83|228.23|228.34|226.74|0
1643049870000|2022-01-24 18:44:30|228.88|227.28|229.83|228.23|229.83|228.23|228.88|227.28|0
1643049880000|2022-01-24 18:44:40|229.97|228.37|230.51|228.91|230.58|228.98|229.97|228.37|0
1643049890000|2022-01-24 18:44:50|230.79|229.19|230.79|229.19|231.2|229.6|230.65|229.05|0
1643049900000|2022-01-24 18:45:00|230.65|229.05|232.02|230.42|232.08|230.48|230.65|229.05|0
1643049910000|2022-01-24 18:45:10|232.84|231.24|233.66|232.06|233.86|232.26|232.84|231.24|0
1643049920000|2022-01-24 18:45:20|233.32|231.72|234.76|233.16|234.76|233.16|233.32|231.72|0
1643049930000|2022-01-24 18:45:30|234.49|232.89|234.35|232.75|234.49|232.89|234.35|232.75|0
1643049940000|2022-01-24 18:45:40|235.38|233.78|235.04|233.44|235.38|233.78|235.04|233.44|0
1643049950000|2022-01-24 18:45:50|234.49|232.89|234.76|233.16|234.76|233.16|233.86|232.26|0
1643049960000|2022-01-24 18:46:00|235.04|233.44|236.97|235.37|236.97|235.37|234.9|233.3|0
1643049970000|2022-01-24 18:46:10|236.83|235.23|237.8|236.2|237.94|236.34|236.83|235.23|0
1643049980000|2022-01-24 18:46:20|238.08|236.48|238.36|236.76|238.64|237.04|237.94|236.34|0
1643049990000|2022-01-24 18:46:30|238.77|237.17|238.22|236.62|238.91|237.31|238.22|236.62|0
1643050000000|2022-01-24 18:46:40|238.64|237.04|239.05|237.45|239.19|237.59|238.64|237.04|0
1643050010000|2022-01-24 18:46:50|239.33|237.73|238.91|237.31|239.33|237.73|238.91|237.31|0
1643050020000|2022-01-24 18:47:00|238.22|236.62|238.36|236.76|238.36|236.76|238.08|236.48|0
1643050030000|2022-01-24 18:47:10|238.22|236.62|238.64|237.04|238.64|237.04|238.08|236.48|0
1643050040000|2022-01-24 18:47:20|238.5|236.9|237.11|235.51|238.5|236.9|237.11|235.51|0
1643050050000|2022-01-24 18:47:30|237.8|236.2|237.52|235.92|237.8|236.2|237.52|235.92|0
1643050060000|2022-01-24 18:47:40|237.66|236.06|238.5|236.9|238.5|236.9|237.66|236.06|0
1643050070000|2022-01-24 18:47:50|238.08|236.48|238.5|236.9|238.63|237.03|238.08|236.48|0
1643050080000|2022-01-24 18:48:00|238.08|236.48|238.5|236.9|238.5|236.9|237.59|235.99|0
1643050090000|2022-01-24 18:48:10|238.15|236.55|237.52|235.92|238.15|236.55|237.52|235.92|0
1643050100000|2022-01-24 18:48:20|237.94|236.34|237.94|236.34|237.94|236.34|237.38|235.78|0
1643050110000|2022-01-24 18:48:30|238.77|237.17|239.26|237.66|239.75|238.15|238.77|237.17|0
1643050120000|2022-01-24 18:48:40|239.05|237.45|238.91|237.31|239.33|237.73|238.77|237.17|0
1643050130000|2022-01-24 18:48:50|238.36|236.76|238.42|236.82|238.49|236.89|237.94|236.34|0
1643050140000|2022-01-24 18:49:00|238.36|236.76|239.19|237.59|239.19|237.59|238.36|236.76|0
1643050150000|2022-01-24 18:49:10|239.33|237.73|241.42|239.82|241.77|240.17|239.33|237.73|0
1643050160000|2022-01-24 18:49:20|241.28|239.68|241.98|240.38|241.98|240.38|241.28|239.68|0
1643050170000|2022-01-24 18:49:30|241.7|240.1|241.98|240.38|241.98|240.38|241.7|240.1|0
1643050180000|2022-01-24 18:49:40|242.19|240.59|242.54|240.94|242.82|241.22|242.19|240.59|0
1643050190000|2022-01-24 18:49:50|242.96|241.36|243.25|241.65|243.25|241.65|242.96|241.36|0
1643050200000|2022-01-24 18:50:00|243.81|242.21|243.1|241.5|244.65|243.05|243.1|241.5|0
1643050210000|2022-01-24 18:50:10|243.53|241.93|243.39|241.79|243.53|241.93|242.82|241.22|0
1643050220000|2022-01-24 18:50:20|243.81|242.21|244.37|242.77|244.58|242.98|243.81|242.21|0
1643050230000|2022-01-24 18:50:30|245.22|243.62|245.36|243.76|245.36|243.76|244.51|242.91|0
1643050240000|2022-01-24 18:50:40|245.64|244.04|245.78|244.18|246.06|244.46|245.64|244.04|0
1643050250000|2022-01-24 18:50:50|245.92|244.32|245.92|244.32|246.21|244.61|245.64|244.04|0
1643050260000|2022-01-24 18:51:00|246.35|244.75|245.64|244.04|246.35|244.75|245.64|244.04|0
1643050270000|2022-01-24 18:51:10|245.78|244.18|245.78|244.18|245.78|244.18|245.78|244.18|0
1643050280000|2022-01-24 18:51:20|245.36|243.76|245.5|243.9|245.5|243.9|245.22|243.62|0
1643050290000|2022-01-24 18:51:30|245.36|243.76|245.22|243.62|245.64|244.04|245.22|243.62|0
1643050300000|2022-01-24 18:51:40|245.36|243.76|245.36|243.76|245.36|243.76|244.93|243.33|0
1643050310000|2022-01-24 18:51:50|245.07|243.47|243.24|241.64|245.07|243.47|243.24|241.64|0
1643050320000|2022-01-24 18:52:00|243.67|242.07|241.91|240.31|243.67|242.07|241.91|240.31|0
1643050330000|2022-01-24 18:52:10|242.68|241.08|242.26|240.66|242.68|241.08|242.19|240.59|0
1643050340000|2022-01-24 18:52:20|242.05|240.45|242.82|241.22|242.82|241.22|242.05|240.45|0
1643050350000|2022-01-24 18:52:30|242.68|241.08|242.68|241.08|242.68|241.08|242.54|240.94|0
1643050360000|2022-01-24 18:52:40|242.82|241.22|242.68|241.08|242.82|241.22|241.56|239.96|0
1643050370000|2022-01-24 18:52:50|242.26|240.66|243.95|242.35|243.95|242.35|242.26|240.66|0
1643050380000|2022-01-24 18:53:00|244.29|242.69|245.14|243.54|245.14|243.54|244.29|242.69|0
1643050390000|2022-01-24 18:53:10|244.58|242.98|243.87|242.27|245|243.4|243.87|242.27|0
1643050400000|2022-01-24 18:53:20|244.09|242.49|242.4|240.8|244.09|242.49|242.4|240.8|0
1643050410000|2022-01-24 18:53:30|242.82|241.22|242.61|241.01|242.96|241.36|242.61|241.01|0
1643050420000|2022-01-24 18:53:40|243.1|241.5|243.95|242.35|243.95|242.35|243.1|241.5|0
1643050430000|2022-01-24 18:53:50|243.52|241.92|244.09|242.49|244.09|242.49|243.1|241.5|0
1643050440000|2022-01-24 18:54:00|243.24|241.64|245.21|243.61|245.21|243.61|243.24|241.64|0
1643050450000|2022-01-24 18:54:10|245.5|243.9|245.7|244.1|245.7|244.1|245.35|243.75|0
1643050460000|2022-01-24 18:54:20|246.49|244.89|247.69|246.09|247.69|246.09|246.49|244.89|0
1643050470000|2022-01-24 18:54:30|247.34|245.74|247.19|245.59|247.34|245.74|247.05|245.45|0
1643050480000|2022-01-24 18:54:40|247.34|245.74|246.06|244.46|247.62|246.02|246.06|244.46|0
1643050490000|2022-01-24 18:54:50|246.34|244.74|246.55|244.95|246.55|244.95|246.34|244.74|0
1643050500000|2022-01-24 18:55:00|246.48|244.88|247.48|245.88|247.48|245.88|246.48|244.88|0
1643050510000|2022-01-24 18:55:10|247.33|245.73|246.38|244.78|247.33|245.73|246.1|244.5|0
1643050520000|2022-01-24 18:55:20|245.08|243.48|243.52|241.92|245.08|243.48|243.52|241.92|0
1643050530000|2022-01-24 18:55:30|242.59|240.99|242.38|240.78|242.59|240.99|242.1|240.5|0
1643050540000|2022-01-24 18:55:40|242.95|241.35|242.67|241.07|242.95|241.35|242.67|241.07|0
1643050550000|2022-01-24 18:55:50|242.38|240.78|242.52|240.92|242.67|241.07|242.38|240.78|0
1643050560000|2022-01-24 18:56:00|241.53|239.93|241.25|239.65|241.53|239.93|240.97|239.37|0
1643050570000|2022-01-24 18:56:10|240.83|239.23|241.22|239.62|241.53|239.93|240.83|239.23|0
1643050580000|2022-01-24 18:56:20|242.49|240.89|243.77|242.17|243.77|242.17|242.49|240.89|0
1643050590000|2022-01-24 18:56:30|242.92|241.32|242.92|241.32|243.48|241.88|242.92|241.32|0
1643050600000|2022-01-24 18:56:40|244.19|242.59|243.77|242.17|244.19|242.59|243.77|242.17|0
1643050610000|2022-01-24 18:56:50|244.48|242.88|244.12|242.52|244.48|242.88|243.91|242.31|0
1643050620000|2022-01-24 18:57:00|243.48|241.88|243.06|241.46|243.48|241.88|243.06|241.46|0
1643050630000|2022-01-24 18:57:10|242.92|241.32|243.06|241.46|243.06|241.46|242.92|241.32|0
1643050640000|2022-01-24 18:57:20|242.56|240.96|244.34|242.74|244.34|242.74|242.56|240.96|0
1643050650000|2022-01-24 18:57:30|244.62|243.02|243.91|242.31|244.62|243.02|243.91|242.31|0
1643050660000|2022-01-24 18:57:40|243.77|242.17|243.91|242.31|243.91|242.31|243.34|241.74|0
1643050670000|2022-01-24 18:57:50|243.77|242.17|244.05|242.45|244.05|242.45|243.77|242.17|0
1643050680000|2022-01-24 18:58:00|244.19|242.59|245.19|243.59|245.62|244.02|244.19|242.59|0
1643050690000|2022-01-24 18:58:10|245.47|243.87|245.9|244.3|245.9|244.3|245.47|243.87|0
1643050700000|2022-01-24 18:58:20|245.19|243.59|244.19|242.59|245.33|243.73|243.91|242.31|0
1643050710000|2022-01-24 18:58:30|243.91|242.31|243.27|241.67|243.91|242.31|243.27|241.67|0
1643050720000|2022-01-24 18:58:40|243.62|242.02|244.19|242.59|244.19|242.59|243.55|241.95|0
1643050730000|2022-01-24 18:58:50|244.05|242.45|243.83|242.23|244.05|242.45|243.69|242.09|0
1643050740000|2022-01-24 18:59:00|244.62|243.02|244.76|243.16|245.05|243.45|244.48|242.88|0
1643050750000|2022-01-24 18:59:10|245.76|244.16|245.9|244.3|246.19|244.59|245.62|244.02|0
1643050760000|2022-01-24 18:59:20|245.47|243.87|245.9|244.3|245.9|244.3|245.47|243.87|0
1643050770000|2022-01-24 18:59:30|246.04|244.44|247.19|245.59|247.19|245.59|246.04|244.44|0
1643050780000|2022-01-24 18:59:40|247.76|246.16|247.62|246.02|247.76|246.16|247.62|246.02|0
1643050790000|2022-01-24 18:59:50|247.9|246.3|247.47|245.87|247.9|246.3|247.33|245.73|0
1643050800000|2022-01-24 19:00:00|248.05|246.45|247.4|245.8|248.05|246.45|247.33|245.73|0
1643050810000|2022-01-24 19:00:10|247.62|246.02|249.34|247.74|249.92|248.32|247.62|246.02|0
1643050820000|2022-01-24 19:00:20|249.48|247.88|250.2|248.6|250.2|248.6|249.48|247.88|0
1643050830000|2022-01-24 19:00:30|250.06|248.46|250.13|248.53|250.13|248.53|249.63|248.03|0
1643050840000|2022-01-24 19:00:40|249.92|248.32|250.64|249.04|251.07|249.47|249.92|248.32|0
1643050850000|2022-01-24 19:00:50|250.92|249.32|250.13|248.53|250.92|249.32|250.06|248.46|0
1643050860000|2022-01-24 19:01:00|249.84|248.24|250.06|248.46|250.06|248.46|249.7|248.1|0
1643050870000|2022-01-24 19:01:10|250.35|248.75|251.21|249.61|251.21|249.61|250.06|248.46|0
1643050880000|2022-01-24 19:01:20|251.36|249.76|252.51|250.91|252.51|250.91|251.36|249.76|0
1643050890000|2022-01-24 19:01:30|252.22|250.62|252.8|251.2|252.8|251.2|252.15|250.55|0
1643050900000|2022-01-24 19:01:40|253.09|251.49|252.8|251.2|253.09|251.49|252.37|250.77|0
1643050910000|2022-01-24 19:01:50|252.95|251.35|252.95|251.35|252.95|251.35|252.95|251.35|0
1643050920000|2022-01-24 19:02:00|253.24|251.64|255.13|253.53|255.13|253.53|253.24|251.64|0
1643050930000|2022-01-24 19:02:10|254.98|253.38|254.69|253.09|254.98|253.38|254.69|253.09|0
1643050940000|2022-01-24 19:02:20|255.42|253.82|263.22|261.62|263.88|262.28|255.42|253.82|0
1643050950000|2022-01-24 19:02:30|263.66|262.06|263.3|261.7|263.66|262.06|263.15|261.55|0
1643050960000|2022-01-24 19:02:40|264.9|263.3|264.9|263.3|264.9|263.3|264.39|262.79|0
1643050970000|2022-01-24 19:02:50|265.19|263.59|261.25|259.65|265.19|263.59|261.25|259.65|0
1643050980000|2022-01-24 19:03:00|261.39|259.79|256.98|255.38|261.39|259.79|256.98|255.38|0
1643050990000|2022-01-24 19:03:10|256.4|254.8|255.81|254.21|256.4|254.8|254.94|253.34|0
1643051000000|2022-01-24 19:03:20|255.38|253.78|254.22|252.62|255.38|253.78|254.22|252.62|0
1643051010000|2022-01-24 19:03:30|254.8|253.2|254.65|253.05|255.09|253.49|254.65|253.05|0
1643051020000|2022-01-24 19:03:40|254.8|253.2|254.51|252.91|254.8|253.2|254.43|252.83|0
1643051030000|2022-01-24 19:03:50|255.67|254.07|254.65|253.05|255.67|254.07|254.65|253.05|0
1643051040000|2022-01-24 19:04:00|255.23|253.63|254.07|252.47|255.38|253.78|254.07|252.47|0
1643051050000|2022-01-24 19:04:10|254.51|252.91|252.48|250.88|254.51|252.91|252.48|250.88|0
1643051060000|2022-01-24 19:04:20|251.91|250.31|251.33|249.73|252.19|250.59|251.33|249.73|0
1643051070000|2022-01-24 19:04:30|251.62|250.02|250.32|248.72|251.62|250.02|250.32|248.72|0
1643051080000|2022-01-24 19:04:40|249.89|248.29|251.19|249.59|251.54|249.94|249.89|248.29|0
1643051090000|2022-01-24 19:04:50|250.9|249.3|251.47|249.87|251.47|249.87|250.9|249.3|0
1643051100000|2022-01-24 19:05:00|251.19|249.59|251.62|250.02|251.62|250.02|250.68|249.08|0
1643051110000|2022-01-24 19:05:10|253.35|251.75|253.06|251.46|253.35|251.75|252.63|251.03|0
1643051120000|2022-01-24 19:05:20|253.56|251.96|253.06|251.46|253.56|251.96|252.92|251.32|0
1643051130000|2022-01-24 19:05:30|252.84|251.24|252.63|251.03|252.84|251.24|251.91|250.31|0
1643051140000|2022-01-24 19:05:40|251.76|250.16|252.63|251.03|252.63|251.03|251.62|250.02|0
1643051150000|2022-01-24 19:05:50|252.91|251.31|252.19|250.59|252.91|251.31|251.97|250.37|0
1643051160000|2022-01-24 19:06:00|252.63|251.03|252.91|251.31|252.91|251.31|252.63|251.03|0
1643051170000|2022-01-24 19:06:10|254.51|252.91|253.42|251.82|254.51|252.91|253.42|251.82|0
1643051180000|2022-01-24 19:06:20|253.06|251.46|253.93|252.33|253.93|252.33|252.63|251.03|0
1643051190000|2022-01-24 19:06:30|254.22|252.62|253.93|252.33|254.22|252.62|253.78|252.18|0
1643051200000|2022-01-24 19:06:40|254.07|252.47|254.36|252.76|254.65|253.05|253.49|251.89|0
1643051210000|2022-01-24 19:06:50|253.71|252.11|253.27|251.67|253.93|252.33|253.27|251.67|0
1643051220000|2022-01-24 19:07:00|253.06|251.46|251.83|250.23|253.85|252.25|251.83|250.23|0
1643051230000|2022-01-24 19:07:10|252.48|250.88|251.83|250.23|252.48|250.88|251.04|249.44|0
1643051240000|2022-01-24 19:07:20|252.05|250.45|252.69|251.09|252.77|251.17|252.05|250.45|0
1643051250000|2022-01-24 19:07:30|252.48|250.88|253.13|251.53|253.13|251.53|252.41|250.81|0
1643051260000|2022-01-24 19:07:40|253.2|251.6|254.07|252.47|254.07|252.47|253.2|251.6|0
1643051270000|2022-01-24 19:07:50|254.65|253.05|254.79|253.19|254.94|253.34|254.65|253.05|0
1643051280000|2022-01-24 19:08:00|254.5|252.9|254.07|252.47|254.5|252.9|254.07|252.47|0
1643051290000|2022-01-24 19:08:10|253.78|252.18|254.07|252.47|254.07|252.47|253.56|251.96|0
1643051300000|2022-01-24 19:08:20|254.36|252.76|253.64|252.04|254.36|252.76|253.64|252.04|0
1643051310000|2022-01-24 19:08:30|252.84|251.24|252.05|250.45|252.84|251.24|251.9|250.3|0
1643051320000|2022-01-24 19:08:40|252.77|251.17|253.49|251.89|253.49|251.89|252.77|251.17|0
1643051330000|2022-01-24 19:08:50|253.92|252.32|253.49|251.89|254.07|252.47|253.49|251.89|0
1643051340000|2022-01-24 19:09:00|253.06|251.46|252.77|251.17|253.06|251.46|251.9|250.3|0
1643051350000|2022-01-24 19:09:10|252.84|251.24|255.37|253.77|255.37|253.77|252.84|251.24|0
1643051360000|2022-01-24 19:09:20|255.95|254.35|255.52|253.92|256.1|254.5|255.52|253.92|0
1643051370000|2022-01-24 19:09:30|254.79|253.19|254.65|253.05|254.94|253.34|254.65|253.05|0
1643051380000|2022-01-24 19:09:40|254.5|252.9|254.5|252.9|254.5|252.9|254.07|252.47|0
1643051390000|2022-01-24 19:09:50|254.14|252.54|253.49|251.89|254.57|252.97|253.49|251.89|0
1643051400000|2022-01-24 19:10:00|253.92|252.32|254.94|253.34|255.23|253.63|253.92|252.32|0
1643051410000|2022-01-24 19:10:10|255.59|253.99|256.39|254.79|256.97|255.37|255.59|253.99|0
1643051420000|2022-01-24 19:10:20|256.31|254.71|255.95|254.35|257.41|255.81|255.95|254.35|0
1643051430000|2022-01-24 19:10:30|256.61|255.01|257.12|255.52|257.7|256.1|256.61|255.01|0
1643051440000|2022-01-24 19:10:40|256.54|254.94|256.24|254.64|256.54|254.94|255.81|254.21|0
1643051450000|2022-01-24 19:10:50|255.73|254.13|254.86|253.26|256.75|255.15|254.86|253.26|0
1643051460000|2022-01-24 19:11:00|254.36|252.76|254.07|252.47|254.36|252.76|253.85|252.25|0
1643051470000|2022-01-24 19:11:10|252.77|251.17|253.05|251.45|253.05|251.45|252.19|250.59|0
1643051480000|2022-01-24 19:11:20|252.77|251.17|252.77|251.17|252.98|251.38|252.77|251.17|0
1643051490000|2022-01-24 19:11:30|251.76|250.16|252.62|251.02|252.69|251.09|251.76|250.16|0
1643051500000|2022-01-24 19:11:40|252.69|251.09|252.19|250.59|252.69|251.09|252.19|250.59|0
1643051510000|2022-01-24 19:11:50|251.61|250.01|253.63|252.03|253.78|252.18|251.61|250.01|0
1643051520000|2022-01-24 19:12:00|252.91|251.31|251.1|249.5|252.91|251.31|251.1|249.5|0
1643051530000|2022-01-24 19:12:10|250.39|248.79|249.46|247.86|250.39|248.79|248.74|247.14|0
1643051540000|2022-01-24 19:12:20|249.17|247.57|245.76|244.16|249.17|247.57|245.76|244.16|0
1643051550000|2022-01-24 19:12:30|245.98|244.38|245.41|243.81|246.12|244.52|245.41|243.81|0
1643051560000|2022-01-24 19:12:40|245.55|243.95|244.26|242.66|245.55|243.95|244.26|242.66|0
1643051570000|2022-01-24 19:12:50|244.98|243.38|243.84|242.24|244.98|243.38|243.62|242.02|0
1643051580000|2022-01-24 19:13:00|243.62|242.02|245.05|243.45|245.05|243.45|243.62|242.02|0
1643051590000|2022-01-24 19:13:10|245.12|243.52|245.79|244.19|246.42|244.82|245.12|243.52|0
1643051600000|2022-01-24 19:13:20|244.79|243.19|241.85|240.25|244.79|243.19|241.57|239.97|0
1643051610000|2022-01-24 19:13:30|241.99|240.39|241|239.4|242.13|240.53|241|239.4|0
1643051620000|2022-01-24 19:13:40|241.71|240.11|240.44|238.84|241.71|240.11|240.44|238.84|0
1643051630000|2022-01-24 19:13:50|240.72|239.12|240.3|238.7|241.07|239.47|240.3|238.7|0
1643051640000|2022-01-24 19:14:00|241.28|239.68|242.22|240.62|242.71|241.11|241.28|239.68|0
1643051650000|2022-01-24 19:14:10|242.78|241.18|241.37|239.77|242.78|241.18|241.16|239.56|0
1643051660000|2022-01-24 19:14:20|242.64|241.04|243.07|241.47|243.35|241.75|242.64|241.04|0
1643051670000|2022-01-24 19:14:30|243.21|241.61|243.07|241.47|243.21|241.61|242.08|240.48|0
1643051680000|2022-01-24 19:14:40|242.92|241.32|242.64|241.04|242.92|241.32|242.14|240.54|0
1643051690000|2022-01-24 19:14:50|243.63|242.03|242.71|241.11|243.63|242.03|242.08|240.48|0
1643051700000|2022-01-24 19:15:00|243.56|241.96|244.34|242.74|244.34|242.74|243.28|241.68|0
1643051710000|2022-01-24 19:15:10|244.63|243.03|243.92|242.32|245.48|243.88|243.92|242.32|0
1643051720000|2022-01-24 19:15:20|243.63|242.03|243.21|241.61|243.63|242.03|243.21|241.61|0
1643051730000|2022-01-24 19:15:30|243.49|241.89|243.63|242.03|243.63|242.03|243.49|241.89|0
1643051740000|2022-01-24 19:15:40|242.78|241.18|242.07|240.47|242.92|241.32|241.93|240.33|0
1643051750000|2022-01-24 19:15:50|241.15|239.55|241.72|240.12|242.07|240.47|241.15|239.55|0
1643051760000|2022-01-24 19:16:00|242.71|241.11|243.49|241.89|243.77|242.17|242.71|241.11|0
1643051770000|2022-01-24 19:16:10|243.07|241.47|242.14|240.54|243.07|241.47|242.14|240.54|0
1643051780000|2022-01-24 19:16:20|241.65|240.05|241.23|239.63|241.65|240.05|240.87|239.27|0
1643051790000|2022-01-24 19:16:30|241.37|239.77|240.38|238.78|241.37|239.77|240.24|238.64|0
1643051800000|2022-01-24 19:16:40|240.8|239.2|239.68|238.08|240.8|239.2|239.68|238.08|0
1643051810000|2022-01-24 19:16:50|239.96|238.36|239.12|237.52|240.24|238.64|239.12|237.52|0
1643051820000|2022-01-24 19:17:00|239.54|237.94|240.73|239.13|240.87|239.27|239.54|237.94|0
1643051830000|2022-01-24 19:17:10|240.66|239.06|240.52|238.92|240.8|239.2|240.52|238.92|0
1643051840000|2022-01-24 19:17:20|239.4|237.8|239.26|237.66|239.4|237.8|239.18|237.58|0
1643051850000|2022-01-24 19:17:30|239.11|237.51|239.82|238.22|240.1|238.5|239.11|237.51|0
1643051860000|2022-01-24 19:17:40|240.52|238.92|240.59|238.99|240.59|238.99|240.24|238.64|0
1643051870000|2022-01-24 19:17:50|241.08|239.48|242.21|240.61|242.21|240.61|241.08|239.48|0
1643051880000|2022-01-24 19:18:00|241.29|239.69|240.38|238.78|241.29|239.69|240.38|238.78|0
1643051890000|2022-01-24 19:18:10|240.31|238.71|239.96|238.36|240.66|239.06|239.4|237.8|0
1643051900000|2022-01-24 19:18:20|239.4|237.8|237.85|236.25|239.4|237.8|237.85|236.25|0
1643051910000|2022-01-24 19:18:30|237.99|236.39|238.13|236.53|238.13|236.53|237.71|236.11|0
1643051920000|2022-01-24 19:18:40|238.55|236.95|238.9|237.3|238.9|237.3|238.55|236.95|0
1643051930000|2022-01-24 19:18:50|238.97|237.37|240.52|238.92|240.52|238.92|238.76|237.16|0
1643051940000|2022-01-24 19:19:00|240.1|238.5|240.59|238.99|241.01|239.41|240.1|238.5|0
1643051950000|2022-01-24 19:19:10|240.8|239.2|241.51|239.91|241.51|239.91|240.8|239.2|0
1643051960000|2022-01-24 19:19:20|242|240.4|242.07|240.47|242.07|240.47|241.79|240.19|0
1643051970000|2022-01-24 19:19:30|241.57|239.97|240.52|238.92|241.57|239.97|240.24|238.64|0
1643051980000|2022-01-24 19:19:40|240.1|238.5|240.73|239.13|240.87|239.27|239.82|238.22|0
1643051990000|2022-01-24 19:19:50|240.1|238.5|238.58|236.98|240.1|238.5|238.58|236.98|0
1643052000000|2022-01-24 19:20:00|237.11|235.51|237.88|236.28|237.88|236.28|237.11|235.51|0
1643052010000|2022-01-24 19:20:10|238.51|236.91|240.06|238.46|240.06|238.46|238.51|236.91|0
1643052020000|2022-01-24 19:20:20|240.84|239.24|241.26|239.66|241.26|239.66|240.84|239.24|0
1643052030000|2022-01-24 19:20:30|241.48|239.88|241.9|240.3|241.9|240.3|241.34|239.74|0
1643052040000|2022-01-24 19:20:40|241.83|240.23|242.75|241.15|242.75|241.15|241.83|240.23|0
1643052050000|2022-01-24 19:20:50|242.68|241.08|242.04|240.44|242.68|241.08|241.9|240.3|0
1643052060000|2022-01-24 19:21:00|241.26|239.66|240.7|239.1|241.48|239.88|240.7|239.1|0
1643052070000|2022-01-24 19:21:10|240.34|238.74|239.42|237.82|240.34|238.74|239.36|237.76|0
1643052080000|2022-01-24 19:21:20|239.5|237.9|238.93|237.33|239.5|237.9|238.93|237.33|0
1643052090000|2022-01-24 19:21:30|239.07|237.47|237.95|236.35|239.64|238.04|237.53|235.93|0
1643052100000|2022-01-24 19:21:40|237.39|235.79|236.54|234.94|237.67|236.07|236.54|234.94|0
1643052110000|2022-01-24 19:21:50|236.26|234.66|235.7|234.1|236.4|234.8|235.7|234.1|0
1643052120000|2022-01-24 19:22:00|234.59|232.99|236.75|235.15|236.75|235.15|234.59|232.99|0
1643052130000|2022-01-24 19:22:10|236.54|234.94|237.39|235.79|237.39|235.79|236.54|234.94|0
1643052140000|2022-01-24 19:22:20|236.26|234.66|236.12|234.52|236.4|234.8|236.12|234.52|0
1643052150000|2022-01-24 19:22:30|235.42|233.82|235.01|233.41|235.56|233.96|235.01|233.41|0
1643052160000|2022-01-24 19:22:40|234.31|232.71|233.47|231.87|234.31|232.71|233.47|231.87|0
1643052170000|2022-01-24 19:22:50|233.61|232.01|233.06|231.46|233.61|232.01|233.06|231.46|0
1643052180000|2022-01-24 19:23:00|232.36|230.76|232.98|231.38|233.06|231.46|231.95|230.35|0
1643052190000|2022-01-24 19:23:10|233.19|231.59|230.42|228.82|233.19|231.59|230.42|228.82|0
1643052200000|2022-01-24 19:23:20|229.87|228.27|230.42|228.82|230.42|228.82|229.87|228.27|0
1643052210000|2022-01-24 19:23:30|229.05|227.45|230.42|228.82|230.42|228.82|229.05|227.45|0
1643052220000|2022-01-24 19:23:40|230.84|229.24|230.84|229.24|230.98|229.38|230.84|229.24|0
1643052230000|2022-01-24 19:23:50|230.15|228.55|230.63|229.03|230.63|229.03|229.87|228.27|0
1643052240000|2022-01-24 19:24:00|230.01|228.41|230.98|229.38|231.25|229.65|230.01|228.41|0
1643052250000|2022-01-24 19:24:10|230.84|229.24|232.64|231.04|232.64|231.04|230.84|229.24|0
1643052260000|2022-01-24 19:24:20|232.36|230.76|232.08|230.48|232.36|230.76|232.08|230.48|0
1643052270000|2022-01-24 19:24:30|231.67|230.07|232.5|230.9|232.5|230.9|231.67|230.07|0
1643052280000|2022-01-24 19:24:40|231.53|229.93|230.28|228.68|231.53|229.93|230.28|228.68|0
1643052290000|2022-01-24 19:24:50|230.42|228.82|228.49|226.89|230.42|228.82|228.49|226.89|0
1643052300000|2022-01-24 19:25:00|228.77|227.17|227.67|226.07|228.77|227.17|227.67|226.07|0
1643052310000|2022-01-24 19:25:10|228.22|226.62|227.95|226.35|228.91|227.31|227.95|226.35|0
1643052320000|2022-01-24 19:25:20|228.36|226.76|229.46|227.86|229.46|227.86|228.36|226.76|0
1643052330000|2022-01-24 19:25:30|228.97|227.37|228.77|227.17|229.11|227.51|228.77|227.17|0
1643052340000|2022-01-24 19:25:40|228.63|227.03|229.25|227.65|229.46|227.86|228.63|227.03|0
1643052350000|2022-01-24 19:25:50|229.18|227.58|228.91|227.31|229.18|227.58|228.63|227.03|0
1643052360000|2022-01-24 19:26:00|230.15|228.55|231.25|229.65|231.25|229.65|230.01|228.41|0
1643052370000|2022-01-24 19:26:10|231.39|229.79|231.59|229.99|231.59|229.99|230.76|229.16|0
1643052380000|2022-01-24 19:26:20|231.94|230.34|231.53|229.93|231.94|230.34|231.53|229.93|0
1643052390000|2022-01-24 19:26:30|231.39|229.79|232.08|230.48|232.08|230.48|231.11|229.51|0
1643052400000|2022-01-24 19:26:40|232.91|231.31|232.36|230.76|232.91|231.31|232.08|230.48|0
1643052410000|2022-01-24 19:26:50|232.64|231.04|231.18|229.58|232.64|231.04|230.84|229.24|0
1643052420000|2022-01-24 19:27:00|230.97|229.37|232.56|230.96|232.56|230.96|230.97|229.37|0
1643052430000|2022-01-24 19:27:10|233.12|231.52|232.64|231.04|233.61|232.01|232.64|231.04|0
1643052440000|2022-01-24 19:27:20|232.22|230.62|232.08|230.48|232.42|230.82|232.08|230.48|0
1643052450000|2022-01-24 19:27:30|231.32|229.72|230.97|229.37|231.32|229.72|230.83|229.23|0
1643052460000|2022-01-24 19:27:40|231.94|230.34|232.08|230.48|232.22|230.62|231.94|230.34|0
1643052470000|2022-01-24 19:27:50|231.94|230.34|232.77|231.17|232.77|231.17|231.94|230.34|0
1643052480000|2022-01-24 19:28:00|232.36|230.76|233.26|231.66|233.26|231.66|232.36|230.76|0
1643052490000|2022-01-24 19:28:10|232.77|231.17|232.08|230.48|232.77|231.17|232.08|230.48|0
1643052500000|2022-01-24 19:28:20|230.28|228.68|230.14|228.54|230.28|228.68|230.14|228.54|0
1643052510000|2022-01-24 19:28:30|229.59|227.99|229.59|227.99|229.59|227.99|229.59|227.99|0
1643052520000|2022-01-24 19:28:40|230.07|228.47|231.53|229.93|231.53|229.93|230.07|228.47|0
1643052530000|2022-01-24 19:28:50|231.39|229.79|231.94|230.34|231.94|230.34|231.25|229.65|0
1643052540000|2022-01-24 19:29:00|232.36|230.76|231.8|230.2|232.36|230.76|231.39|229.79|0
1643052550000|2022-01-24 19:29:10|231.66|230.06|232.91|231.31|232.91|231.31|231.66|230.06|0
1643052560000|2022-01-24 19:29:20|233.05|231.45|231.11|229.51|233.05|231.45|231.11|229.51|0
1643052570000|2022-01-24 19:29:30|229.66|228.06|229.66|228.06|229.66|228.06|229.32|227.72|0
1643052580000|2022-01-24 19:29:40|229.52|227.92|231.11|229.51|231.11|229.51|229.52|227.92|0
1643052590000|2022-01-24 19:29:50|230.83|229.23|230.48|228.88|231.18|229.58|230.48|228.88|0
1643052600000|2022-01-24 19:30:00|230.69|229.09|230.56|228.96|230.69|229.09|230.56|228.96|0
1643052610000|2022-01-24 19:30:10|232.91|231.31|232.08|230.48|233.19|231.59|232.08|230.48|0
1643052620000|2022-01-24 19:30:20|232.36|230.76|234.02|232.42|234.02|232.42|232.36|230.76|0
1643052630000|2022-01-24 19:30:30|233.61|232.01|234.02|232.42|234.02|232.42|233.61|232.01|0
1643052640000|2022-01-24 19:30:40|234.37|232.77|237.24|235.64|237.24|235.64|234.37|232.77|0
1643052650000|2022-01-24 19:30:50|237.38|235.78|237.38|235.78|237.52|235.92|237.38|235.78|0
1643052660000|2022-01-24 19:31:00|237.73|236.13|236.6|235|237.73|236.13|236.6|235|0
1643052670000|2022-01-24 19:31:10|236.82|235.22|236.68|235.08|237.38|235.78|236.68|235.08|0
1643052680000|2022-01-24 19:31:20|236.54|234.94|236.12|234.52|236.54|234.94|235.56|233.96|0
1643052690000|2022-01-24 19:31:30|236.82|235.22|236.96|235.36|237.02|235.42|236.82|235.22|0
1643052700000|2022-01-24 19:31:40|236.54|234.94|235.56|233.96|236.54|234.94|235.28|233.68|0
1643052710000|2022-01-24 19:31:50|235.9|234.3|237.38|235.78|237.38|235.78|235.56|233.96|0
1643052720000|2022-01-24 19:32:00|237.66|236.06|236.6|235|237.66|236.06|236.12|234.52|0
1643052730000|2022-01-24 19:32:10|236.04|234.44|235.56|233.96|236.18|234.58|235.56|233.96|0
1643052740000|2022-01-24 19:32:20|235.14|233.54|233.88|232.28|235.14|233.54|233.88|232.28|0
1643052750000|2022-01-24 19:32:30|233.95|232.35|233.6|232|234.51|232.91|233.6|232|0
1643052760000|2022-01-24 19:32:40|234.02|232.42|234.3|232.7|234.3|232.7|233.6|232|0
1643052770000|2022-01-24 19:32:50|234.51|232.91|234.44|232.84|234.58|232.98|234.44|232.84|0
1643052780000|2022-01-24 19:33:00|234.37|232.77|233.25|231.65|234.37|232.77|233.25|231.65|0
1643052790000|2022-01-24 19:33:10|233.32|231.72|233.88|232.28|233.88|232.28|232.91|231.31|0
1643052800000|2022-01-24 19:33:20|234.44|232.84|235.41|233.81|235.41|233.81|234.44|232.84|0
1643052810000|2022-01-24 19:33:30|235.28|233.68|235|233.4|235.83|234.23|235|233.4|0
1643052820000|2022-01-24 19:33:40|235.55|233.95|235.14|233.54|235.55|233.95|235.06|233.46|0
1643052830000|2022-01-24 19:33:50|234.09|232.49|234.72|233.12|234.72|233.12|234.09|232.49|0
1643052840000|2022-01-24 19:34:00|235.27|233.67|233.74|232.14|235.27|233.67|233.74|232.14|0
1643052850000|2022-01-24 19:34:10|233.05|231.45|232.14|230.54|233.05|231.45|232.14|230.54|0
1643052860000|2022-01-24 19:34:20|232.28|230.68|233.05|231.45|233.05|231.45|232.28|230.68|0
1643052870000|2022-01-24 19:34:30|232.21|230.61|233.46|231.86|233.46|231.86|232.21|230.61|0
1643052880000|2022-01-24 19:34:40|233.11|231.51|233.18|231.58|233.32|231.72|233.05|231.45|0
1643052890000|2022-01-24 19:34:50|231.94|230.34|230|228.4|231.94|230.34|230|228.4|0
1643052900000|2022-01-24 19:35:00|230.83|229.23|230.69|229.09|231.52|229.92|230.69|229.09|0
1643052910000|2022-01-24 19:35:10|229.31|227.71|229.93|228.33|229.93|228.33|229.1|227.5|0
1643052920000|2022-01-24 19:35:20|229.59|227.99|229.17|227.57|229.59|227.99|229.17|227.57|0
1643052930000|2022-01-24 19:35:30|228.62|227.02|228.48|226.88|228.76|227.16|228.41|226.81|0
1643052940000|2022-01-24 19:35:40|229.03|227.43|228.21|226.61|229.03|227.43|227.94|226.34|0
1643052950000|2022-01-24 19:35:50|228.07|226.47|228.35|226.75|228.48|226.88|228.07|226.47|0
1643052960000|2022-01-24 19:36:00|227.8|226.2|228.83|227.23|229.86|228.26|227.8|226.2|0
1643052970000|2022-01-24 19:36:10|228.41|226.81|230.97|229.37|230.97|229.37|228.41|226.81|0
1643052980000|2022-01-24 19:36:20|231.52|229.92|231.24|229.64|231.93|230.33|231.24|229.64|0
1643052990000|2022-01-24 19:36:30|230.96|229.36|231.52|229.92|231.52|229.92|230.83|229.23|0
1643053000000|2022-01-24 19:36:40|232.07|230.47|230.14|228.54|232.07|230.47|229.86|228.26|0
1643053010000|2022-01-24 19:36:50|229.72|228.12|229.72|228.12|230.41|228.81|229.72|228.12|0
1643053020000|2022-01-24 19:37:00|229.86|228.26|228.76|227.16|230.14|228.54|228.76|227.16|0
1643053030000|2022-01-24 19:37:10|228.21|226.61|227.8|226.2|228.21|226.61|227.31|225.71|0
1643053040000|2022-01-24 19:37:20|228.14|226.54|225.54|223.94|228.14|226.54|225.54|223.94|0
1643053050000|2022-01-24 19:37:30|224.79|223.19|223.03|221.43|228.34|226.74|222.35|220.75|0
1643053060000|2022-01-24 19:37:40|222.49|220.89|222.76|221.16|223.44|221.84|222.35|220.75|0
1643053070000|2022-01-24 19:37:50|222.62|221.02|223.23|221.63|223.23|221.63|221.94|220.34|0
1643053080000|2022-01-24 19:38:00|222.89|221.29|223.71|222.11|223.71|222.11|222.89|221.29|0
1643053090000|2022-01-24 19:38:10|223.84|222.24|222.21|220.61|223.84|222.24|222.21|220.61|0
1643053100000|2022-01-24 19:38:20|222.35|220.75|220.86|219.26|222.35|220.75|220.86|219.26|0
1643053110000|2022-01-24 19:38:30|221.81|220.21|220.32|218.72|221.81|220.21|220.32|218.72|0
1643053120000|2022-01-24 19:38:40|220.45|218.85|220.18|218.58|220.59|218.99|220.18|218.58|0
1643053130000|2022-01-24 19:38:50|223.55|221.95|223.22|221.62|223.55|221.95|223.22|221.62|0
1643053140000|2022-01-24 19:39:00|224.03|222.43|225.18|223.58|225.18|223.58|223.62|222.02|0
1643053150000|2022-01-24 19:39:10|225.11|223.51|224.57|222.97|225.11|223.51|224.57|222.97|0
1643053160000|2022-01-24 19:39:20|224.97|223.37|224.84|223.24|225.38|223.78|224.84|223.24|0
1643053170000|2022-01-24 19:39:30|224.57|222.97|225.25|223.65|225.25|223.65|224.57|222.97|0
1643053180000|2022-01-24 19:39:40|225.79|224.19|226.33|224.73|226.33|224.73|225.25|223.65|0
1643053190000|2022-01-24 19:39:50|226.2|224.6|225.65|224.05|226.2|224.6|225.65|224.05|0
1643053200000|2022-01-24 19:40:00|226.06|224.46|224.43|222.83|226.06|224.46|224.43|222.83|0
1643053210000|2022-01-24 19:40:10|225.25|223.65|223.89|222.29|225.25|223.65|223.89|222.29|0
1643053220000|2022-01-24 19:40:20|224.09|222.49|225.11|223.51|225.11|223.51|224.09|222.49|0
1643053230000|2022-01-24 19:40:30|224.7|223.1|226.74|225.14|226.74|225.14|224.7|223.1|0
1643053240000|2022-01-24 19:40:40|226.47|224.87|226.2|224.6|226.74|225.14|226.2|224.6|0
1643053250000|2022-01-24 19:40:50|225.92|224.32|225.65|224.05|226.53|224.93|225.65|224.05|0
1643053260000|2022-01-24 19:41:00|225.79|224.19|224.9|223.3|226.2|224.6|224.9|223.3|0
1643053270000|2022-01-24 19:41:10|224.7|223.1|225.38|223.78|226.06|224.46|224.7|223.1|0
1643053280000|2022-01-24 19:41:20|224.97|223.37|226.33|224.73|226.33|224.73|224.84|223.24|0
1643053290000|2022-01-24 19:41:30|227.42|225.82|226.88|225.28|227.42|225.82|226.88|225.28|0
1643053300000|2022-01-24 19:41:40|227.21|225.61|227.69|226.09|227.69|226.09|226.74|225.14|0
1643053310000|2022-01-24 19:41:50|228.1|226.5|227.9|226.3|228.1|226.5|227.83|226.23|0
1643053320000|2022-01-24 19:42:00|228.1|226.5|226.19|224.59|228.1|226.5|226.19|224.59|0
1643053330000|2022-01-24 19:42:10|226.87|225.27|227.69|226.09|227.69|226.09|226.87|225.27|0
1643053340000|2022-01-24 19:42:20|227.28|225.68|226.19|224.59|227.28|225.68|226.19|224.59|0
1643053350000|2022-01-24 19:42:30|226.6|225|225.24|223.64|226.6|225|225.24|223.64|0
1643053360000|2022-01-24 19:42:40|225.31|223.71|225.24|223.64|225.79|224.19|225.24|223.64|0
1643053370000|2022-01-24 19:42:50|225.51|223.91|225.65|224.05|225.79|224.19|225.51|223.91|0
1643053380000|2022-01-24 19:43:00|226.26|224.66|226.33|224.73|226.33|224.73|226.06|224.46|0
1643053390000|2022-01-24 19:43:10|226.19|224.59|224.84|223.24|226.19|224.59|224.56|222.96|0
1643053400000|2022-01-24 19:43:20|224.29|222.69|224.76|223.16|225.11|223.51|224.16|222.56|0
1643053410000|2022-01-24 19:43:30|224.84|223.24|226.47|224.87|226.47|224.87|224.84|223.24|0
1643053420000|2022-01-24 19:43:40|226.19|224.59|226.33|224.73|226.74|225.14|225.92|224.32|0
1643053430000|2022-01-24 19:43:50|226.74|225.14|227.83|226.23|227.83|226.23|226.6|225|0
1643053440000|2022-01-24 19:44:00|227.69|226.09|227.28|225.68|227.69|226.09|227.28|225.68|0
1643053450000|2022-01-24 19:44:10|226.74|225.14|226.06|224.46|226.74|225.14|226.06|224.46|0
1643053460000|2022-01-24 19:44:20|225.51|223.91|226.53|224.93|226.53|224.93|225.51|223.91|0
1643053470000|2022-01-24 19:44:30|225.65|224.05|225.78|224.18|225.78|224.18|225.38|223.78|0
1643053480000|2022-01-24 19:44:40|226.12|224.52|225.92|224.32|226.12|224.52|225.92|224.32|0
1643053490000|2022-01-24 19:44:50|225.51|223.91|225.31|223.71|225.51|223.91|225.24|223.64|0
1643053500000|2022-01-24 19:45:00|225.11|223.51|223.35|221.75|225.11|223.51|223.35|221.75|0
1643053510000|2022-01-24 19:45:10|223.48|221.88|224.43|222.83|224.43|222.83|223.48|221.88|0
1643053520000|2022-01-24 19:45:20|224.09|222.49|225.17|223.57|225.17|223.57|224.09|222.49|0
1643053530000|2022-01-24 19:45:30|225.65|224.05|225.65|224.05|226.06|224.46|225.65|224.05|0
1643053540000|2022-01-24 19:45:40|225.38|223.78|224.97|223.37|225.38|223.78|224.83|223.23|0
1643053550000|2022-01-24 19:45:50|224.02|222.42|222.27|220.67|224.02|222.42|222.27|220.67|0
1643053560000|2022-01-24 19:46:00|221.93|220.33|221.86|220.26|222.4|220.8|221.86|220.26|0
1643053570000|2022-01-24 19:46:10|220.85|219.25|220.25|218.65|221.06|219.46|220.25|218.65|0
1643053580000|2022-01-24 19:46:20|219.91|218.31|219.91|218.31|220.18|218.58|219.85|218.25|0
1643053590000|2022-01-24 19:46:30|219.58|217.98|219.72|218.12|219.72|218.12|219.45|217.85|0
1643053600000|2022-01-24 19:46:40|219.78|218.18|220.12|218.52|220.12|218.52|219.31|217.71|0
1643053610000|2022-01-24 19:46:50|221.19|219.59|221.93|220.33|222.33|220.73|221.19|219.59|0
1643053620000|2022-01-24 19:47:00|222|220.4|223.54|221.94|223.54|221.94|222|220.4|0
1643053630000|2022-01-24 19:47:10|223.61|222.01|223.07|221.47|223.81|222.21|223.07|221.47|0
1643053640000|2022-01-24 19:47:20|223.61|222.01|223.88|222.28|223.88|222.28|223.21|221.61|0
1643053650000|2022-01-24 19:47:30|223.95|222.35|224.29|222.69|224.29|222.69|223.95|222.35|0
1643053660000|2022-01-24 19:47:40|224.02|222.42|222.8|221.2|224.02|222.42|222.8|221.2|0
1643053670000|2022-01-24 19:47:50|223.48|221.88|222.8|221.2|223.95|222.35|222.8|221.2|0
1643053680000|2022-01-24 19:48:00|221.86|220.26|223.14|221.54|223.14|221.54|221.86|220.26|0
1643053690000|2022-01-24 19:48:10|223.41|221.81|224.02|222.42|224.7|223.1|223.41|221.81|0
1643053700000|2022-01-24 19:48:20|224.15|222.55|224.15|222.55|224.15|222.55|223.2|221.6|0
1643053710000|2022-01-24 19:48:30|224.02|222.42|225.24|223.64|225.3|223.7|224.02|222.42|0
1643053720000|2022-01-24 19:48:40|225.17|223.57|224.42|222.82|225.17|223.57|224.42|222.82|0
1643053730000|2022-01-24 19:48:50|224.29|222.69|225.87|224.27|225.87|224.27|223.47|221.87|0
1643053740000|2022-01-24 19:49:00|225.94|224.34|226.14|224.54|226.61|225.01|225.94|224.34|0
1643053750000|2022-01-24 19:49:10|225.8|224.2|225.06|223.46|226.01|224.41|225.06|223.46|0
1643053760000|2022-01-24 19:49:20|226.01|224.41|229.96|228.36|229.96|228.36|226.01|224.41|0
1643053770000|2022-01-24 19:49:30|230.98|229.38|231.05|229.45|231.05|229.45|230.57|228.97|0
1643053780000|2022-01-24 19:49:40|231.33|229.73|232.7|231.1|232.84|231.24|231.33|229.73|0
1643053790000|2022-01-24 19:49:50|232.84|231.24|232.01|230.41|232.91|231.31|232.01|230.41|0
1643053800000|2022-01-24 19:50:00|232.15|230.55|234.48|232.88|234.48|232.88|232.15|230.55|0
1643053810000|2022-01-24 19:50:10|234.62|233.02|235.23|233.63|235.72|234.12|234.62|233.02|0
1643053820000|2022-01-24 19:50:20|235.86|234.26|236.27|234.67|236.55|234.95|235.86|234.26|0
1643053830000|2022-01-24 19:50:30|233.31|231.71|232.55|230.95|233.31|231.71|232.55|230.95|0
1643053840000|2022-01-24 19:50:40|234.27|232.67|231.79|230.19|234.27|232.67|231.79|230.19|0
1643053850000|2022-01-24 19:50:50|231.65|230.05|231.52|229.92|231.86|230.26|231.24|229.64|0
1643053860000|2022-01-24 19:51:00|230.83|229.23|232.48|230.88|233.1|231.5|230.83|229.23|0
1643053870000|2022-01-24 19:51:10|232.2|230.6|231.51|229.91|232.48|230.88|231.51|229.91|0
1643053880000|2022-01-24 19:51:20|230.55|228.95|228.84|227.24|230.55|228.95|228.84|227.24|0
1643053890000|2022-01-24 19:51:30|229.18|227.58|229.18|227.58|229.18|227.58|228.64|227.04|0
1643053900000|2022-01-24 19:51:40|229.87|228.27|230.76|229.16|230.76|229.16|229.32|227.72|0
1643053910000|2022-01-24 19:51:50|230.14|228.54|230.96|229.36|230.96|229.36|230.14|228.54|0
1643053920000|2022-01-24 19:52:00|231.03|229.43|232.62|231.02|232.62|231.02|230.83|229.23|0
1643053930000|2022-01-24 19:52:10|233.03|231.43|232.48|230.88|233.03|231.43|232.27|230.67|0
1643053940000|2022-01-24 19:52:20|233.03|231.43|228.35|226.75|233.03|231.43|228.35|226.75|0
1643053950000|2022-01-24 19:52:30|228.15|226.55|228.35|226.75|228.35|226.75|228.15|226.55|0
1643053960000|2022-01-24 19:52:40|229.1|227.5|228.62|227.02|229.1|227.5|228.42|226.82|0
1643053970000|2022-01-24 19:52:50|230.2|228.6|230.34|228.74|231.03|229.43|230.2|228.6|0
1643053980000|2022-01-24 19:53:00|230.48|228.88|230.2|228.6|230.62|229.02|229.93|228.33|0
1643053990000|2022-01-24 19:53:10|230.62|229.02|230.75|229.15|230.75|229.15|230.41|228.81|0
1643054000000|2022-01-24 19:53:20|231.99|230.39|231.86|230.26|232.27|230.67|231.86|230.26|0
1643054010000|2022-01-24 19:53:30|231.44|229.84|233.2|231.6|233.2|231.6|231.44|229.84|0
1643054020000|2022-01-24 19:53:40|233.33|231.73|234.86|233.26|234.86|233.26|233.33|231.73|0
1643054030000|2022-01-24 19:53:50|234.72|233.12|235.13|233.53|235.13|233.53|234.58|232.98|0
1643054040000|2022-01-24 19:54:00|234.72|233.12|234.3|232.7|234.72|233.12|234.3|232.7|0
1643054050000|2022-01-24 19:54:10|235.69|234.09|235.27|233.67|235.83|234.23|235.27|233.67|0
1643054060000|2022-01-24 19:54:20|236.11|234.51|235.41|233.81|236.11|234.51|235.41|233.81|0
1643054070000|2022-01-24 19:54:30|236.25|234.65|236.17|234.57|236.38|234.78|236.17|234.57|0
1643054080000|2022-01-24 19:54:40|236.24|234.64|236.17|234.57|236.8|235.2|235.97|234.37|0
1643054090000|2022-01-24 19:54:50|236.73|235.13|236.24|234.64|236.73|235.13|236.24|234.64|0
1643054100000|2022-01-24 19:55:00|236.38|234.78|234.37|232.77|236.38|234.78|234.37|232.77|0
1643054110000|2022-01-24 19:55:10|233.75|232.15|235.13|233.53|235.27|233.67|233.75|232.15|0
1643054120000|2022-01-24 19:55:20|236.11|234.51|235.06|233.46|236.11|234.51|235.06|233.46|0
1643054130000|2022-01-24 19:55:30|235.13|233.53|235.27|233.67|235.27|233.67|234.99|233.39|0
1643054140000|2022-01-24 19:55:40|235.13|233.53|236.66|235.06|236.8|235.2|235.13|233.53|0
1643054150000|2022-01-24 19:55:50|236.38|234.78|235.55|233.95|236.38|234.78|235.55|233.95|0
1643054160000|2022-01-24 19:56:00|235.48|233.88|236.1|234.5|236.1|234.5|235.48|233.88|0
1643054170000|2022-01-24 19:56:10|236.03|234.43|236.59|234.99|236.59|234.99|236.03|234.43|0
1643054180000|2022-01-24 19:56:20|236.66|235.06|234.99|233.39|236.66|235.06|234.99|233.39|0
1643054190000|2022-01-24 19:56:30|234.37|232.77|234.78|233.18|234.99|233.39|233.88|232.28|0
1643054200000|2022-01-24 19:56:40|234.85|233.25|235.96|234.36|236.8|235.2|234.85|233.25|0
1643054210000|2022-01-24 19:56:50|235.41|233.81|234.92|233.32|235.41|233.81|234.92|233.32|0
1643054220000|2022-01-24 19:57:00|234.72|233.12|235.69|234.09|235.69|234.09|234.71|233.11|0
1643054230000|2022-01-24 19:57:10|235.55|233.95|234.99|233.39|235.55|233.95|234.85|233.25|0
1643054240000|2022-01-24 19:57:20|234.85|233.25|234.99|233.39|235.13|233.53|234.85|233.25|0
1643054250000|2022-01-24 19:57:30|234.3|232.7|233.61|232.01|234.3|232.7|233.47|231.87|0
1643054260000|2022-01-24 19:57:40|233.05|231.45|234.44|232.84|234.44|232.84|233.05|231.45|0
1643054270000|2022-01-24 19:57:50|234.37|232.77|235.47|233.87|235.69|234.09|234.23|232.63|0
1643054280000|2022-01-24 19:58:00|235.27|233.67|236.8|235.2|236.8|235.2|234.58|232.98|0
1643054290000|2022-01-24 19:58:10|236.52|234.92|236.8|235.2|236.8|235.2|236.17|234.57|0
1643054300000|2022-01-24 19:58:20|237|235.4|237.14|235.54|237.14|235.54|236.52|234.92|0
1643054310000|2022-01-24 19:58:30|237.77|236.17|237.91|236.31|238.33|236.73|237.77|236.17|0
1643054320000|2022-01-24 19:58:40|237.77|236.17|238.26|236.66|238.26|236.66|237.36|235.76|0
1643054330000|2022-01-24 19:58:50|238.05|236.45|238.89|237.29|239.03|237.43|238.05|236.45|0
1643054340000|2022-01-24 19:59:00|240.15|238.55|240.3|238.7|240.3|238.7|239.73|238.13|0
1643054350000|2022-01-24 19:59:10|241.14|239.54|242.13|240.53|242.13|240.53|241.14|239.54|0
1643054360000|2022-01-24 19:59:20|241.98|240.38|241.91|240.31|241.98|240.38|241.91|240.31|0
1643054370000|2022-01-24 19:59:30|242.12|240.52|243.54|241.94|243.54|241.94|242.12|240.52|0
1643054380000|2022-01-24 19:59:40|243.11|241.51|244.1|242.5|244.53|242.93|243.11|241.51|0
1643054390000|2022-01-24 19:59:50|244.39|242.79|244.67|243.07|244.96|243.36|244.39|242.79|0
1643054400000|2022-01-24 20:00:00|244.17|242.57|243.25|241.65|244.17|242.57|243.25|241.65|0
1643054410000|2022-01-24 20:00:10|244.1|242.5|244.53|242.93|244.53|242.93|243.4|241.8|0
1643054420000|2022-01-24 20:00:20|245.1|243.5|246.23|244.63|246.23|244.63|245.1|243.5|0
1643054430000|2022-01-24 20:00:30|246.09|244.49|246.8|245.2|246.8|245.2|245.95|244.35|0
1643054440000|2022-01-24 20:00:40|247.37|245.77|248.09|246.49|248.09|246.49|247.23|245.63|0
1643054450000|2022-01-24 20:00:50|248.01|246.41|248.95|247.35|248.95|247.35|247.8|246.2|0
1643054460000|2022-01-24 20:01:00|248.52|246.92|248.44|246.84|248.8|247.2|248.44|246.84|0
1643054470000|2022-01-24 20:01:10|248.23|246.63|248.95|247.35|249.23|247.63|248.23|246.63|0
1643054480000|2022-01-24 20:01:20|248.66|247.06|247.66|246.06|248.73|247.13|247.66|246.06|0
1643054490000|2022-01-24 20:01:30|247.52|245.92|247.52|245.92|247.73|246.13|247.37|245.77|0
1643054500000|2022-01-24 20:01:40|247.16|245.56|246.95|245.35|247.23|245.63|246.95|245.35|0
1643054510000|2022-01-24 20:01:50|246.23|244.63|246.23|244.63|246.95|245.35|246.23|244.63|0
1643054520000|2022-01-24 20:02:00|246.59|244.99|246.66|245.06|246.8|245.2|246.59|244.99|0
1643054530000|2022-01-24 20:02:10|246.52|244.92|248.09|246.49|248.09|246.49|246.52|244.92|0
1643054540000|2022-01-24 20:02:20|247.94|246.34|248.8|247.2|249.01|247.41|247.94|246.34|0
1643054550000|2022-01-24 20:02:30|249.01|247.41|248.87|247.27|249.01|247.41|248.66|247.06|0
1643054560000|2022-01-24 20:02:40|248.52|246.92|249.23|247.63|250.24|248.64|248.52|246.92|0
1643054570000|2022-01-24 20:02:50|250.24|248.64|249.66|248.06|250.24|248.64|249.52|247.92|0
1643054580000|2022-01-24 20:03:00|250.52|248.92|250.96|249.36|250.96|249.36|250.52|248.92|0
1643054590000|2022-01-24 20:03:10|250.67|249.07|249.44|247.84|250.67|249.07|249.44|247.84|0
1643054600000|2022-01-24 20:03:20|249.23|247.63|249.81|248.21|249.81|248.21|249.01|247.41|0
1643054610000|2022-01-24 20:03:30|250.09|248.49|250.95|249.35|250.95|249.35|250.09|248.49|0
1643054620000|2022-01-24 20:03:40|250.74|249.14|249.8|248.2|250.74|249.14|249.8|248.2|0
1643054630000|2022-01-24 20:03:50|249.66|248.06|248.23|246.63|249.66|248.06|248.23|246.63|0
1643054640000|2022-01-24 20:04:00|248.01|246.41|249.37|247.77|250.24|248.64|248.01|246.41|0
1643054650000|2022-01-24 20:04:10|248.66|247.06|249.23|247.63|249.44|247.84|248.66|247.06|0
1643054660000|2022-01-24 20:04:20|249.52|247.92|250.24|248.64|250.24|248.64|249.52|247.92|0
1643054670000|2022-01-24 20:04:30|250.09|248.49|251.1|249.5|251.1|249.5|250.09|248.49|0
1643054680000|2022-01-24 20:04:40|250.23|248.63|248.51|246.91|250.23|248.63|248.51|246.91|0
1643054690000|2022-01-24 20:04:50|248.23|246.63|244.87|243.27|248.23|246.63|241.55|239.95|0
1643054700000|2022-01-24 20:05:00|245.08|243.48|243.8|242.2|245.08|243.48|243.66|242.06|0
1643054710000|2022-01-24 20:05:10|244.51|242.91|244.66|243.06|245.51|243.91|244.51|242.91|0
1643054720000|2022-01-24 20:05:20|244.44|242.84|243.52|241.92|244.51|242.91|243.52|241.92|0
1643054730000|2022-01-24 20:05:30|242.81|241.21|241.67|240.07|242.81|241.21|241.67|240.07|0
1643054740000|2022-01-24 20:05:40|240.68|239.08|240.26|238.66|240.68|239.08|240.26|238.66|0
1643054750000|2022-01-24 20:05:50|240.68|239.08|240.68|239.08|240.68|239.08|240.26|238.66|0
1643054760000|2022-01-24 20:06:00|239.98|238.38|240.82|239.22|240.89|239.29|239.98|238.38|0
1643054770000|2022-01-24 20:06:10|240.04|238.44|242.31|240.71|242.31|240.71|240.04|238.44|0
1643054780000|2022-01-24 20:06:20|242.66|241.06|242.81|241.21|242.81|241.21|242.52|240.92|0
1643054790000|2022-01-24 20:06:30|242.52|240.92|241.95|240.35|242.52|240.92|241.95|240.35|0
1643054800000|2022-01-24 20:06:40|241.25|239.65|240.54|238.94|241.25|239.65|240.26|238.66|0
1643054810000|2022-01-24 20:06:50|239.98|238.38|240.12|238.52|240.26|238.66|239.98|238.38|0
1643054820000|2022-01-24 20:07:00|240.61|239.01|242.1|240.5|242.1|240.5|240.61|239.01|0
1643054830000|2022-01-24 20:07:10|242.52|240.92|242.38|240.78|242.52|240.92|242.16|240.56|0
1643054840000|2022-01-24 20:07:20|242.1|240.5|242.81|241.21|243.23|241.63|241.95|240.35|0
1643054850000|2022-01-24 20:07:30|242.1|240.5|242.38|240.78|242.38|240.78|241.67|240.07|0
1643054860000|2022-01-24 20:07:40|242.31|240.71|241.31|239.71|242.31|240.71|241.31|239.71|0
1643054870000|2022-01-24 20:07:50|241.53|239.93|240.82|239.22|241.53|239.93|240.82|239.22|0
1643054880000|2022-01-24 20:08:00|240.26|238.66|240.12|238.52|240.26|238.66|239.27|237.67|0
1643054890000|2022-01-24 20:08:10|240.54|238.94|240.12|238.52|240.54|238.94|239.97|238.37|0
1643054900000|2022-01-24 20:08:20|239.97|238.37|241.1|239.5|241.1|239.5|239.97|238.37|0
1643054910000|2022-01-24 20:08:30|241.25|239.65|241.1|239.5|241.25|239.65|241.1|239.5|0
1643054920000|2022-01-24 20:08:40|240.61|239.01|240.68|239.08|240.68|239.08|240.26|238.66|0
1643054930000|2022-01-24 20:08:50|240.96|239.36|239.97|238.37|240.96|239.36|239.97|238.37|0
1643054940000|2022-01-24 20:09:00|239.9|238.3|241.81|240.21|241.81|240.21|239.9|238.3|0
1643054950000|2022-01-24 20:09:10|241.03|239.43|242.52|240.92|242.52|240.92|241.03|239.43|0
1643054960000|2022-01-24 20:09:20|243.37|241.77|244.29|242.69|244.29|242.69|243.37|241.77|0
1643054970000|2022-01-24 20:09:30|244.23|242.63|244.94|243.34|244.94|243.34|244.23|242.63|0
1643054980000|2022-01-24 20:09:40|244.51|242.91|244.94|243.34|244.94|243.34|244.51|242.91|0
1643054990000|2022-01-24 20:09:50|244.8|243.2|244.79|243.19|245.01|243.41|244.79|243.19|0
1643055000000|2022-01-24 20:10:00|244.65|243.05|244.94|243.34|245.01|243.41|244.65|243.05|0
1643055010000|2022-01-24 20:10:10|245.08|243.48|247.23|245.63|247.23|245.63|245.08|243.48|0
1643055020000|2022-01-24 20:10:20|246.8|245.2|247.94|246.34|247.94|246.34|246.8|245.2|0
1643055030000|2022-01-24 20:10:30|248.81|247.21|248.95|247.35|248.95|247.35|248.81|247.21|0
1643055040000|2022-01-24 20:10:40|249.96|248.36|250.39|248.79|250.39|248.79|249.96|248.36|0
1643055050000|2022-01-24 20:10:50|250.32|248.72|250.54|248.94|250.68|249.08|250.32|248.72|0
1643055060000|2022-01-24 20:11:00|249.67|248.07|249.67|248.07|249.67|248.07|249.09|247.49|0
1643055070000|2022-01-24 20:11:10|248.8|247.2|247.66|246.06|248.8|247.2|247.66|246.06|0
1643055080000|2022-01-24 20:11:20|248.23|246.63|248.44|246.84|248.44|246.84|248.23|246.63|0
1643055090000|2022-01-24 20:11:30|249.09|247.49|250.68|249.08|250.68|249.08|249.09|247.49|0
1643055100000|2022-01-24 20:11:40|250.39|248.79|250.68|249.08|250.82|249.22|250.39|248.79|0
1643055110000|2022-01-24 20:11:50|250.82|249.22|251.55|249.95|252.13|250.53|250.82|249.22|0
1643055120000|2022-01-24 20:12:00|251.69|250.09|251.33|249.73|251.69|250.09|251.04|249.44|0
1643055130000|2022-01-24 20:12:10|250.03|248.43|249.81|248.21|250.03|248.43|249.81|248.21|0
1643055140000|2022-01-24 20:12:20|249.52|247.92|250.53|248.93|250.53|248.93|249.52|247.92|0
1643055150000|2022-01-24 20:12:30|250.82|249.22|251.9|250.3|251.9|250.3|250.39|248.79|0
1643055160000|2022-01-24 20:12:40|252.98|251.38|253.71|252.11|253.71|252.11|252.98|251.38|0
1643055170000|2022-01-24 20:12:50|253.78|252.18|251.7|250.1|253.93|252.33|251.7|250.1|0
1643055180000|2022-01-24 20:13:00|251.56|249.96|250.98|249.38|251.56|249.96|250.98|249.38|0
1643055190000|2022-01-24 20:13:10|250.83|249.23|252.14|250.54|252.14|250.54|250.83|249.23|0
1643055200000|2022-01-24 20:13:20|251.92|250.32|252.35|250.75|252.35|250.75|251.7|250.1|0
1643055210000|2022-01-24 20:13:30|252.43|250.83|252.06|250.46|252.43|250.83|251.7|250.1|0
1643055220000|2022-01-24 20:13:40|251.56|249.96|252.43|250.83|252.43|250.83|251.41|249.81|0
1643055230000|2022-01-24 20:13:50|251.27|249.67|250.98|249.38|251.77|250.17|250.32|248.72|0
1643055240000|2022-01-24 20:14:00|250.83|249.23|250.11|248.51|250.83|249.23|249.96|248.36|0
1643055250000|2022-01-24 20:14:10|250.18|248.58|250.11|248.51|250.4|248.8|250.11|248.51|0
1643055260000|2022-01-24 20:14:20|250.4|248.8|251.7|250.1|251.85|250.25|250.4|248.8|0
1643055270000|2022-01-24 20:14:30|251.99|250.39|252.14|250.54|252.14|250.54|251.99|250.39|0
1643055280000|2022-01-24 20:14:40|251.85|250.25|252.43|250.83|252.43|250.83|251.85|250.25|0
1643055290000|2022-01-24 20:14:50|252.28|250.68|252.28|250.68|252.43|250.83|252.28|250.68|0
1643055300000|2022-01-24 20:15:00|252.14|250.54|253.3|251.7|253.3|251.7|252.14|250.54|0
1643055310000|2022-01-24 20:15:10|253.59|251.99|254.91|253.31|254.91|253.31|253.16|251.56|0
1643055320000|2022-01-24 20:15:20|254.76|253.16|255.64|254.04|255.64|254.04|254.76|253.16|0
1643055330000|2022-01-24 20:15:30|255.79|254.19|256.22|254.62|256.96|255.36|255.79|254.19|0
1643055340000|2022-01-24 20:15:40|256.15|254.55|256.59|254.99|256.96|255.36|256.15|254.55|0
1643055350000|2022-01-24 20:15:50|256.66|255.06|258.13|256.53|258.13|256.53|256.66|255.06|0
1643055360000|2022-01-24 20:16:00|257.47|255.87|257.76|256.16|257.99|256.39|257.47|255.87|0
1643055370000|2022-01-24 20:16:10|257.69|256.09|258.43|256.83|258.43|256.83|257.69|256.09|0
1643055380000|2022-01-24 20:16:20|258.13|256.53|258.2|256.6|258.35|256.75|258.13|256.53|0
1643055390000|2022-01-24 20:16:30|259.17|257.57|258.87|257.27|259.17|257.57|258.87|257.27|0
1643055400000|2022-01-24 20:16:40|258.43|256.83|258.43|256.83|258.58|256.98|258.43|256.83|0
1643055410000|2022-01-24 20:16:50|257.99|256.39|258.28|256.68|258.28|256.68|257.4|255.8|0
1643055420000|2022-01-24 20:17:00|258.2|256.6|257.25|255.65|258.2|256.6|257.25|255.65|0
1643055430000|2022-01-24 20:17:10|257.4|255.8|256.37|254.77|257.4|255.8|256.22|254.62|0
1643055440000|2022-01-24 20:17:20|255.93|254.33|255.34|253.74|256.08|254.48|255.34|253.74|0
1643055450000|2022-01-24 20:17:30|255.05|253.45|254.91|253.31|255.05|253.45|254.91|253.31|0
1643055460000|2022-01-24 20:17:40|254.17|252.57|253.01|251.41|254.17|252.57|253.01|251.41|0
1643055470000|2022-01-24 20:17:50|251.99|250.39|251.99|250.39|251.99|250.39|251.77|250.17|0
1643055480000|2022-01-24 20:18:00|252.57|250.97|253.08|251.48|253.08|251.48|252.5|250.9|0
1643055490000|2022-01-24 20:18:10|253.3|251.7|254.61|253.01|254.61|253.01|253.3|251.7|0
1643055500000|2022-01-24 20:18:20|254.47|252.87|254.47|252.87|255.49|253.89|254.47|252.87|0
1643055510000|2022-01-24 20:18:30|254.17|252.57|253.74|252.14|254.17|252.57|253.74|252.14|0
1643055520000|2022-01-24 20:18:40|253.59|251.99|253.22|251.62|253.59|251.99|252.57|250.97|0
1643055530000|2022-01-24 20:18:50|252.57|250.97|250.83|249.23|252.57|250.97|250.83|249.23|0
1643055540000|2022-01-24 20:19:00|251.55|249.95|251.26|249.66|251.55|249.95|250.97|249.37|0
1643055550000|2022-01-24 20:19:10|250.03|248.43|249.38|247.78|250.03|248.43|249.09|247.49|0
1643055560000|2022-01-24 20:19:20|248.08|246.48|246.36|244.76|248.08|246.48|246.36|244.76|0
1643055570000|2022-01-24 20:19:30|246.79|245.19|246.79|245.19|246.79|245.19|246.21|244.61|0
1643055580000|2022-01-24 20:19:40|246.5|244.9|246.07|244.47|246.5|244.9|245.35|243.75|0
1643055590000|2022-01-24 20:19:50|246.21|244.61|246.79|245.19|246.79|245.19|245.78|244.18|0
1643055600000|2022-01-24 20:20:00|247.51|245.91|249.67|248.07|249.67|248.07|247.51|245.91|0
1643055610000|2022-01-24 20:20:10|249.96|248.36|249.74|248.14|250.54|248.94|249.74|248.14|0
1643055620000|2022-01-24 20:20:20|250.68|249.08|252.42|250.82|252.42|250.82|250.68|249.08|0
1643055630000|2022-01-24 20:20:30|252.49|250.89|253.01|251.41|253.73|252.13|252.49|250.89|0
1643055640000|2022-01-24 20:20:40|254.1|252.5|253.3|251.7|254.1|252.5|253.3|251.7|0
1643055650000|2022-01-24 20:20:50|252.57|250.97|253.01|251.41|253.01|251.41|252.57|250.97|0
1643055660000|2022-01-24 20:21:00|252.93|251.33|254.03|252.43|254.03|252.43|252.93|251.33|0
1643055670000|2022-01-24 20:21:10|254.61|253.01|255.63|254.03|255.63|254.03|254.61|253.01|0
1643055680000|2022-01-24 20:21:20|255.34|253.74|255.7|254.1|255.78|254.18|255.34|253.74|0
1643055690000|2022-01-24 20:21:30|255.93|254.33|255.63|254.03|255.93|254.33|255.63|254.03|0
1643055700000|2022-01-24 20:21:40|255.19|253.59|255.05|253.45|255.19|253.59|255.05|253.45|0
1643055710000|2022-01-24 20:21:50|255.19|253.59|256.37|254.77|256.88|255.28|255.19|253.59|0
1643055720000|2022-01-24 20:22:00|256.95|255.35|256.37|254.77|256.95|255.35|256.37|254.77|0
1643055730000|2022-01-24 20:22:10|257.17|255.57|256.81|255.21|257.25|255.65|256.81|255.21|0
1643055740000|2022-01-24 20:22:20|257.54|255.94|257.83|256.23|257.83|256.23|257.54|255.94|0
1643055750000|2022-01-24 20:22:30|257.69|256.09|258.13|256.53|258.13|256.53|257.69|256.09|0
1643055760000|2022-01-24 20:22:40|257.83|256.23|257.9|256.3|258.13|256.53|257.83|256.23|0
1643055770000|2022-01-24 20:22:50|257.83|256.23|257.1|255.5|257.83|256.23|256.81|255.21|0
1643055780000|2022-01-24 20:23:00|256.95|255.35|255.41|253.81|256.95|255.35|255.41|253.81|0
1643055790000|2022-01-24 20:23:10|255.78|254.18|254.9|253.3|255.78|254.18|254.9|253.3|0
1643055800000|2022-01-24 20:23:20|254.53|252.93|254.61|253.01|254.82|253.22|254.53|252.93|0
1643055810000|2022-01-24 20:23:30|255.05|253.45|255.48|253.88|255.48|253.88|255.05|253.45|0
1643055820000|2022-01-24 20:23:40|255.7|254.1|258.59|256.99|258.59|256.99|255.48|253.88|0
1643055830000|2022-01-24 20:23:50|259.32|257.72|256.81|255.21|259.62|258.02|256.81|255.21|0
1643055840000|2022-01-24 20:24:00|257.4|255.8|255.93|254.33|257.4|255.8|255.93|254.33|0
1643055850000|2022-01-24 20:24:10|255.85|254.25|255.05|253.45|255.85|254.25|255.05|253.45|0
1643055860000|2022-01-24 20:24:20|254.61|253.01|255.05|253.45|255.34|253.74|254.61|253.01|0
1643055870000|2022-01-24 20:24:30|254.9|253.3|253.88|252.28|254.9|253.3|253.44|251.84|0
1643055880000|2022-01-24 20:24:40|254.39|252.79|254.61|253.01|254.61|253.01|254.32|252.72|0
1643055890000|2022-01-24 20:24:50|254.46|252.86|254.17|252.57|254.9|253.3|253.88|252.28|0
1643055900000|2022-01-24 20:25:00|254.02|252.42|256.52|254.92|256.52|254.92|254.02|252.42|0
1643055910000|2022-01-24 20:25:10|257.55|255.95|256.88|255.28|257.55|255.95|256.88|255.28|0
1643055920000|2022-01-24 20:25:20|256.96|255.36|256.29|254.69|256.96|255.36|256.29|254.69|0
1643055930000|2022-01-24 20:25:30|255.56|253.96|255.05|253.45|255.78|254.18|255.05|253.45|0
1643055940000|2022-01-24 20:25:40|254.9|253.3|254.9|253.3|255.49|253.89|254.9|253.3|0
1643055950000|2022-01-24 20:25:50|255.85|254.25|255.93|254.33|256.22|254.62|255.85|254.25|0
1643055960000|2022-01-24 20:26:00|255.78|254.18|255.19|253.59|255.78|254.18|255.19|253.59|0
1643055970000|2022-01-24 20:26:10|255.56|253.96|256.66|255.06|256.66|255.06|255.49|253.89|0
1643055980000|2022-01-24 20:26:20|256.59|254.99|255.19|253.59|257.1|255.5|255.19|253.59|0
1643055990000|2022-01-24 20:26:30|256.22|254.62|256.59|254.99|257.17|255.57|256.22|254.62|0
1643056000000|2022-01-24 20:26:40|257.55|255.95|258.87|257.27|258.87|257.27|257.47|255.87|0
1643056010000|2022-01-24 20:26:50|259.02|257.42|259.98|258.38|259.98|258.38|259.02|257.42|0
1643056020000|2022-01-24 20:27:00|260.21|258.61|259.39|257.79|260.21|258.61|259.39|257.79|0
1643056030000|2022-01-24 20:27:10|259.54|257.94|256.66|255.06|259.54|257.94|256.66|255.06|0
1643056040000|2022-01-24 20:27:20|256.52|254.92|252.56|250.96|256.52|254.92|252.56|250.96|0
1643056050000|2022-01-24 20:27:30|252.27|250.67|250.45|248.85|252.27|250.67|250.45|248.85|0
1643056060000|2022-01-24 20:27:40|250.67|249.07|249.51|247.91|250.96|249.36|249.51|247.91|0
1643056070000|2022-01-24 20:27:50|250.82|249.22|251.98|250.38|251.98|250.38|250.67|249.07|0
1643056080000|2022-01-24 20:28:00|251.76|250.16|252.85|251.25|252.85|251.25|251.76|250.16|0
1643056090000|2022-01-24 20:28:10|252.42|250.82|253.14|251.54|253.44|251.84|252.42|250.82|0
1643056100000|2022-01-24 20:28:20|252.85|251.25|250.38|248.78|252.85|251.25|250.38|248.78|0
1643056110000|2022-01-24 20:28:30|250.52|248.92|250.81|249.21|250.81|249.21|250.38|248.78|0
1643056120000|2022-01-24 20:28:40|251.17|249.57|252.63|251.03|252.63|251.03|251.17|249.57|0
1643056130000|2022-01-24 20:28:50|252.92|251.32|253.94|252.34|253.94|252.34|252.56|250.96|0
1643056140000|2022-01-24 20:29:00|253.44|251.84|254.02|252.42|254.02|252.42|252.27|250.67|0
1643056150000|2022-01-24 20:29:10|255.05|253.45|255.63|254.03|255.63|254.03|255.05|253.45|0
1643056160000|2022-01-24 20:29:20|256.29|254.69|256.07|254.47|256.51|254.91|255.93|254.33|0
1643056170000|2022-01-24 20:29:30|256.14|254.54|255.85|254.25|256.51|254.91|255.78|254.18|0
1643056180000|2022-01-24 20:29:40|255.19|253.59|255.04|253.44|255.26|253.66|254.75|253.15|0
1643056190000|2022-01-24 20:29:50|255.56|253.96|255.04|253.44|255.56|253.96|255.04|253.44|0
1643056200000|2022-01-24 20:30:00|254.02|252.42|253.29|251.69|254.02|252.42|252.85|251.25|0
1643056210000|2022-01-24 20:30:10|252.27|250.67|250.96|249.36|252.27|250.67|250.96|249.36|0
1643056220000|2022-01-24 20:30:20|250.52|248.92|253.73|252.13|253.73|252.13|250.52|248.92|0
1643056230000|2022-01-24 20:30:30|253|251.4|254.67|253.07|254.67|253.07|252.85|251.25|0
1643056240000|2022-01-24 20:30:40|254.6|253|257.1|255.5|257.1|255.5|254.6|253|0
1643056250000|2022-01-24 20:30:50|257.54|255.94|258.06|256.46|258.43|256.83|257.25|255.65|0
1643056260000|2022-01-24 20:31:00|257.54|255.94|258.72|257.12|258.72|257.12|257.54|255.94|0
1643056270000|2022-01-24 20:31:10|258.13|256.53|260.35|258.75|260.35|258.75|258.13|256.53|0
1643056280000|2022-01-24 20:31:20|260.05|258.45|259.46|257.86|260.05|258.45|259.46|257.86|0
1643056290000|2022-01-24 20:31:30|259.91|258.31|259.02|257.42|259.91|258.31|259.02|257.42|0
1643056300000|2022-01-24 20:31:40|259.46|257.86|260.94|259.34|261.39|259.79|259.46|257.86|0
1643056310000|2022-01-24 20:31:50|261.83|260.23|262.43|260.83|262.43|260.83|261.83|260.23|0
1643056320000|2022-01-24 20:32:00|263.17|261.57|263.02|261.42|263.17|261.57|262.95|261.35|0
1643056330000|2022-01-24 20:32:10|263.32|261.72|263.47|261.87|263.47|261.87|263.32|261.72|0
1643056340000|2022-01-24 20:32:20|264.82|263.22|266.01|264.41|266.01|264.41|264.74|263.14|0
1643056350000|2022-01-24 20:32:30|266.16|264.56|267.89|266.29|267.89|266.29|266.16|264.56|0
1643056360000|2022-01-24 20:32:40|267.67|266.07|267.97|266.37|268.57|266.97|267.67|266.07|0
1643056370000|2022-01-24 20:32:50|267.89|266.29|268.27|266.67|268.27|266.67|267.67|266.07|0
1643056380000|2022-01-24 20:33:00|268.57|266.97|265.26|263.66|268.57|266.97|265.26|263.66|0
1643056390000|2022-01-24 20:33:10|265.41|263.81|268.04|266.44|268.04|266.44|265.41|263.81|0
1643056400000|2022-01-24 20:33:20|269.02|267.42|269.4|267.8|269.4|267.8|268.42|266.82|0
1643056410000|2022-01-24 20:33:30|269.17|267.57|271.06|269.46|271.06|269.46|269.17|267.57|0
1643056420000|2022-01-24 20:33:40|270.99|269.39|272.2|270.6|272.2|270.6|270.99|269.39|0
1643056430000|2022-01-24 20:33:50|271.97|270.37|272.5|270.9|272.5|270.9|271.97|270.37|0
1643056440000|2022-01-24 20:34:00|271.89|270.29|273.72|272.12|273.72|272.12|271.74|270.14|0
1643056450000|2022-01-24 20:34:10|273.87|272.27|274.33|272.73|274.33|272.73|273.87|272.27|0
1643056460000|2022-01-24 20:34:20|274.63|273.03|273.26|271.66|274.63|273.03|273.26|271.66|0
1643056470000|2022-01-24 20:34:30|272.65|271.05|271.14|269.54|272.65|271.05|271.14|269.54|0
1643056480000|2022-01-24 20:34:40|270.83|269.23|276.65|275.05|276.65|275.05|270.83|269.23|0
1643056490000|2022-01-24 20:34:50|277.19|275.59|277.95|276.35|277.95|276.35|277.19|275.59|0
1643056500000|2022-01-24 20:35:00|277.26|275.66|274.2|272.6|277.64|276.04|274.2|272.6|0
1643056510000|2022-01-24 20:35:10|274.66|273.06|274.16|272.56|275.88|274.28|274.16|272.56|0
1643056520000|2022-01-24 20:35:20|274.08|272.48|271.38|269.78|274.08|272.48|271.38|269.78|0
1643056530000|2022-01-24 20:35:30|271.05|269.45|271.05|269.45|271.51|269.91|270.75|269.15|0
1643056540000|2022-01-24 20:35:40|271.51|269.91|272.12|270.52|272.12|270.52|271.51|269.91|0
1643056550000|2022-01-24 20:35:50|272.04|270.44|272.12|270.52|272.12|270.52|271.82|270.22|0
1643056560000|2022-01-24 20:36:00|271.05|269.45|268.92|267.32|271.05|269.45|268.92|267.32|0
1643056570000|2022-01-24 20:36:10|269.53|267.93|269.98|268.38|269.98|268.38|269.07|267.47|0
1643056580000|2022-01-24 20:36:20|269.37|267.77|267.4|265.8|269.37|267.77|267.32|265.72|0
1643056590000|2022-01-24 20:36:30|266.64|265.04|266.49|264.89|266.95|265.35|266.34|264.74|0
1643056600000|2022-01-24 20:36:40|265.28|263.68|266.34|264.74|266.34|264.74|265.28|263.68|0
1643056610000|2022-01-24 20:36:50|265.89|264.29|265.66|264.06|265.89|264.29|265.66|264.06|0
1643056620000|2022-01-24 20:37:00|266.64|265.04|269.37|267.77|269.37|267.77|266.64|265.04|0
1643056630000|2022-01-24 20:37:10|269.45|267.85|270.9|269.3|270.9|269.3|269.45|267.85|0
1643056640000|2022-01-24 20:37:20|269.68|268.08|269.14|267.54|269.83|268.23|269.14|267.54|0
1643056650000|2022-01-24 20:37:30|269.37|267.77|269.07|267.47|270.29|268.69|269.07|267.47|0
1643056660000|2022-01-24 20:37:40|269.22|267.62|269.37|267.77|269.68|268.08|268.92|267.32|0
1643056670000|2022-01-24 20:37:50|268.92|267.32|271.36|269.76|271.36|269.76|268.92|267.32|0
1643056680000|2022-01-24 20:38:00|270.9|269.3|270.59|268.99|270.9|269.3|270.13|268.53|0
1643056690000|2022-01-24 20:38:10|270.44|268.84|270.67|269.07|270.74|269.14|269.98|268.38|0
1643056700000|2022-01-24 20:38:20|272.43|270.83|271.97|270.37|272.5|270.9|271.97|270.37|0
1643056710000|2022-01-24 20:38:30|271.66|270.06|271.35|269.75|271.66|270.06|270.44|268.84|0
1643056720000|2022-01-24 20:38:40|271.66|270.06|272.42|270.82|272.42|270.82|271.66|270.06|0
1643056730000|2022-01-24 20:38:50|273.5|271.9|273.5|271.9|273.5|271.9|273.04|271.44|0
1643056740000|2022-01-24 20:39:00|273.96|272.36|274.26|272.66|274.26|272.66|273.65|272.05|0
1643056750000|2022-01-24 20:39:10|273.8|272.2|273.96|272.36|273.96|272.36|272.73|271.13|0
1643056760000|2022-01-24 20:39:20|273.8|272.2|272.96|271.36|273.8|272.2|272.73|271.13|0
1643056770000|2022-01-24 20:39:30|272.34|270.74|272.58|270.98|272.58|270.98|272.34|270.74|0
1643056780000|2022-01-24 20:39:40|273.88|272.28|274.57|272.97|274.57|272.97|273.72|272.12|0
1643056790000|2022-01-24 20:39:50|274.72|273.12|274.34|272.74|274.72|273.12|274.34|272.74|0
1643056800000|2022-01-24 20:40:00|273.42|271.82|274.72|273.12|274.72|273.12|273.19|271.59|0
1643056810000|2022-01-24 20:40:10|273.65|272.05|274.72|273.12|275.11|273.51|273.65|272.05|0
1643056820000|2022-01-24 20:40:20|274.49|272.89|275.19|273.59|275.19|273.59|274.49|272.89|0
1643056830000|2022-01-24 20:40:30|275.03|273.43|274.42|272.82|275.34|273.74|274.42|272.82|0
1643056840000|2022-01-24 20:40:40|274.34|272.74|274.64|273.04|274.64|273.04|274.11|272.51|0
1643056850000|2022-01-24 20:40:50|274.26|272.66|272.12|270.52|274.26|272.66|272.12|270.52|0
1643056860000|2022-01-24 20:41:00|271.51|269.91|270.51|268.91|271.51|269.91|270.51|268.91|0
1643056870000|2022-01-24 20:41:10|270.28|268.68|268.08|266.48|270.28|268.68|268.08|266.48|0
1643056880000|2022-01-24 20:41:20|267.47|265.87|268.53|266.93|268.53|266.93|267.47|265.87|0
1643056890000|2022-01-24 20:41:30|268.61|267.01|270.59|268.99|270.66|269.06|268.61|267.01|0
1643056900000|2022-01-24 20:41:40|270.89|269.29|271.66|270.06|271.66|270.06|270.89|269.29|0
1643056910000|2022-01-24 20:41:50|271.81|270.21|268.83|267.23|271.81|270.21|268.83|267.23|0
1643056920000|2022-01-24 20:42:00|268.38|266.78|268.31|266.71|268.61|267.01|268.31|266.71|0
1643056930000|2022-01-24 20:42:10|268.23|266.63|267.55|265.95|268.23|266.63|267.55|265.95|0
1643056940000|2022-01-24 20:42:20|266.64|265.04|265.28|263.68|266.64|265.04|265.28|263.68|0
1643056950000|2022-01-24 20:42:30|266.18|264.58|267.92|266.32|267.92|266.32|266.18|264.58|0
1643056960000|2022-01-24 20:42:40|267.4|265.8|267.55|265.95|267.55|265.95|267.16|265.56|0
1643056970000|2022-01-24 20:42:50|266.49|264.89|264.98|263.38|266.49|264.89|264.82|263.22|0
1643056980000|2022-01-24 20:43:00|264.75|263.15|264.9|263.3|265.5|263.9|264.52|262.92|0
1643056990000|2022-01-24 20:43:10|263.77|262.17|263.62|262.02|263.77|262.17|263.54|261.94|0
1643057000000|2022-01-24 20:43:20|262.87|261.27|262.72|261.12|263.17|261.57|262.72|261.12|0
1643057010000|2022-01-24 20:43:30|262.42|260.82|261.82|260.22|262.64|261.04|261.82|260.22|0
1643057020000|2022-01-24 20:43:40|261.37|259.77|263.54|261.94|263.54|261.94|261.37|259.77|0
1643057030000|2022-01-24 20:43:50|263.47|261.87|261.59|259.99|263.47|261.87|261.59|259.99|0
1643057040000|2022-01-24 20:44:00|262.42|260.82|261.52|259.92|262.42|260.82|261.52|259.92|0
1643057050000|2022-01-24 20:44:10|261.22|259.62|263.47|261.87|263.47|261.87|261.22|259.62|0
1643057060000|2022-01-24 20:44:20|262.87|261.27|262.72|261.12|263.02|261.42|262.72|261.12|0
1643057070000|2022-01-24 20:44:30|263.02|261.42|261.82|260.22|263.09|261.49|261.82|260.22|0
1643057080000|2022-01-24 20:44:40|261.97|260.37|263.77|262.17|263.77|262.17|261.97|260.37|0
1643057090000|2022-01-24 20:44:50|264.14|262.54|264.07|262.47|264.37|262.77|264.07|262.47|0
1643057100000|2022-01-24 20:45:00|264.52|262.92|266.94|265.34|267.09|265.49|264.52|262.92|0
1643057110000|2022-01-24 20:45:10|267.54|265.94|269.82|268.22|269.82|268.22|267.54|265.94|0
1643057120000|2022-01-24 20:45:20|269.37|267.77|270.89|269.29|271.12|269.52|269.37|267.77|0
1643057130000|2022-01-24 20:45:30|270.28|268.68|269.82|268.22|270.74|269.14|269.82|268.22|0
1643057140000|2022-01-24 20:45:40|268.91|267.31|271.35|269.75|271.35|269.75|268.91|267.31|0
1643057150000|2022-01-24 20:45:50|271.96|270.36|271.5|269.9|272.11|270.51|271.5|269.9|0
1643057160000|2022-01-24 20:46:00|271.04|269.44|271.65|270.05|271.73|270.13|270.89|269.29|0
1643057170000|2022-01-24 20:46:10|272.11|270.51|271.81|270.21|272.19|270.59|271.73|270.13|0
1643057180000|2022-01-24 20:46:20|272.42|270.82|277.37|275.77|277.37|275.77|272.42|270.82|0
1643057190000|2022-01-24 20:46:30|277.6|276|276.75|275.15|277.6|276|276.75|275.15|0
1643057200000|2022-01-24 20:46:40|277.98|276.38|278.14|276.54|278.21|276.61|277.52|275.92|0
1643057210000|2022-01-24 20:46:50|277.14|275.54|277.81|276.21|277.81|276.21|275.96|274.36|0
1643057220000|2022-01-24 20:47:00|277.04|275.44|280.44|278.84|280.82|279.22|277.04|275.44|0
1643057230000|2022-01-24 20:47:10|281.37|279.77|281.99|280.39|282.06|280.46|281.37|279.77|0
1643057240000|2022-01-24 20:47:20|282.6|281|281.21|279.61|282.6|281|281.21|279.61|0
1643057250000|2022-01-24 20:47:30|282.14|280.54|282.6|281|282.6|281|280.9|279.3|0
1643057260000|2022-01-24 20:47:40|282.83|281.23|282.6|281|283.22|281.62|282.45|280.85|0
1643057270000|2022-01-24 20:47:50|282.76|281.16|283.22|281.62|283.53|281.93|282.76|281.16|0
1643057280000|2022-01-24 20:48:00|283.61|282.01|279.51|277.91|283.61|282.01|279.21|277.61|0
1643057290000|2022-01-24 20:48:10|280.13|278.53|281.06|279.46|282.45|280.85|280.13|278.53|0
1643057300000|2022-01-24 20:48:20|281.28|279.68|282.52|280.92|283.07|281.47|281.28|279.68|0
1643057310000|2022-01-24 20:48:30|281.9|280.3|281.06|279.46|281.9|280.3|281.06|279.46|0
1643057320000|2022-01-24 20:48:40|281.37|279.77|282.91|281.31|282.91|281.31|281.37|279.77|0
1643057330000|2022-01-24 20:48:50|283.14|281.54|279.43|277.83|283.14|281.54|279.43|277.83|0
1643057340000|2022-01-24 20:49:00|279.58|277.98|281.6|280|281.6|280|279.58|277.98|0
1643057350000|2022-01-24 20:49:10|281.52|279.92|280.67|279.07|281.52|279.92|279.89|278.29|0
1643057360000|2022-01-24 20:49:20|278.96|277.36|276.42|274.82|278.96|277.36|276.42|274.82|0
1643057370000|2022-01-24 20:49:30|276.03|274.43|279.12|277.52|279.12|277.52|276.03|274.43|0
1643057380000|2022-01-24 20:49:40|280.51|278.91|280.28|278.68|280.51|278.91|279.43|277.83|0
1643057390000|2022-01-24 20:49:50|279.66|278.06|281.44|279.84|281.44|279.84|279.66|278.06|0
1643057400000|2022-01-24 20:50:00|281.91|280.31|283.94|282.34|283.94|282.34|281.6|280|0
1643057410000|2022-01-24 20:50:10|284.17|282.57|284.87|283.27|284.87|283.27|282.22|280.62|0
1643057420000|2022-01-24 20:50:20|284.4|282.8|284.87|283.27|285.89|284.29|284.4|282.8|0
1643057430000|2022-01-24 20:50:30|284.63|283.03|285.81|284.21|285.81|284.21|284.56|282.96|0
1643057440000|2022-01-24 20:50:40|285.5|283.9|287.22|285.62|287.22|285.62|285.5|283.9|0
1643057450000|2022-01-24 20:50:50|287.07|285.47|287.38|285.78|287.69|286.09|286.44|284.84|0
1643057460000|2022-01-24 20:51:00|287.85|286.25|287.3|285.7|287.85|286.25|287.07|285.47|0
1643057470000|2022-01-24 20:51:10|286.75|285.15|287.54|285.94|287.54|285.94|286.28|284.68|0
1643057480000|2022-01-24 20:51:20|287.38|285.78|288.48|286.88|288.48|286.88|287.38|285.78|0
1643057490000|2022-01-24 20:51:30|288.4|286.8|289.11|287.51|289.11|287.51|288.01|286.41|0
1643057500000|2022-01-24 20:51:40|289.27|287.67|290.53|288.93|290.69|289.09|289.27|287.67|0
1643057510000|2022-01-24 20:51:50|290.92|289.32|291.16|289.56|291.16|289.56|290.92|289.32|0
1643057520000|2022-01-24 20:52:00|290.84|289.24|289.74|288.14|290.84|289.24|289.74|288.14|0
1643057530000|2022-01-24 20:52:10|290.05|288.45|290.05|288.45|290.37|288.77|289.66|288.06|0
1643057540000|2022-01-24 20:52:20|290.45|288.85|291.32|289.72|291.32|289.72|290.45|288.85|0
1643057550000|2022-01-24 20:52:30|291.16|289.56|291.32|289.72|291.32|289.72|291.16|289.56|0
1643057560000|2022-01-24 20:52:40|290.84|289.24|293.06|291.46|293.06|291.46|290.84|289.24|0
1643057570000|2022-01-24 20:52:50|294.01|292.41|294.49|292.89|294.49|292.89|293.54|291.94|0
1643057580000|2022-01-24 20:53:00|294.33|292.73|293.22|291.62|294.33|292.73|292.74|291.14|0
1643057590000|2022-01-24 20:53:10|294.17|292.57|294.33|292.73|294.33|292.73|294.01|292.41|0
1643057600000|2022-01-24 20:53:20|295.2|293.6|295.6|294|295.6|294|295.2|293.6|0
1643057610000|2022-01-24 20:53:30|295.13|293.53|293.06|291.46|295.13|293.53|293.06|291.46|0
1643057620000|2022-01-24 20:53:40|292.74|291.14|292.58|290.98|292.74|291.14|291.79|290.19|0
1643057630000|2022-01-24 20:53:50|291.32|289.72|288.48|286.88|291.32|289.72|288.48|286.88|0
1643057640000|2022-01-24 20:54:00|288.79|287.19|288.01|286.41|288.95|287.35|288.01|286.41|0
1643057650000|2022-01-24 20:54:10|287.14|285.54|288.01|286.41|288.01|286.41|286.59|284.99|0
1643057660000|2022-01-24 20:54:20|287.85|286.25|287.38|285.78|287.85|286.25|287.38|285.78|0
1643057670000|2022-01-24 20:54:30|288.63|287.03|290.29|288.69|290.29|288.69|288.63|287.03|0
1643057680000|2022-01-24 20:54:40|288.95|287.35|289.34|287.74|289.34|287.74|288|286.4|0
1643057690000|2022-01-24 20:54:50|289.26|287.66|288.63|287.03|290.13|288.53|288.63|287.03|0
1643057700000|2022-01-24 20:55:00|289.89|288.29|286.76|285.16|290.21|288.61|286.76|285.16|0
1643057710000|2022-01-24 20:55:10|286.29|284.69|285.58|283.98|286.29|284.69|285.58|283.98|0
1643057720000|2022-01-24 20:55:20|284.87|283.27|283.31|281.71|285.03|283.43|283.31|281.71|0
1643057730000|2022-01-24 20:55:30|282.84|281.24|284.25|282.65|284.25|282.65|282.84|281.24|0
1643057740000|2022-01-24 20:55:40|285.81|284.21|287.23|285.63|287.39|285.79|285.81|284.21|0
1643057750000|2022-01-24 20:55:50|286.6|285|287.54|285.94|287.62|286.02|286.6|285|0
1643057760000|2022-01-24 20:56:00|287.7|286.1|287.86|286.26|287.86|286.26|286.13|284.53|0
1643057770000|2022-01-24 20:56:10|288.8|287.2|289.59|287.99|289.59|287.99|288.8|287.2|0
1643057780000|2022-01-24 20:56:20|289.43|287.83|289.59|287.99|289.59|287.99|288.65|287.05|0
1643057790000|2022-01-24 20:56:30|289.43|287.83|289.28|287.68|290.46|288.86|289.28|287.68|0
1643057800000|2022-01-24 20:56:40|289.59|287.99|288.33|286.73|289.91|288.31|288.33|286.73|0
1643057810000|2022-01-24 20:56:50|287.39|285.79|290.22|288.62|290.22|288.62|287.39|285.79|0
1643057820000|2022-01-24 20:57:00|290.86|289.26|290.54|288.94|291.02|289.42|290.54|288.94|0
1643057830000|2022-01-24 20:57:10|291.02|289.42|290.93|289.33|291.02|289.42|290.86|289.26|0
1643057840000|2022-01-24 20:57:20|290.54|288.94|290.7|289.1|290.7|289.1|290.38|288.78|0
1643057850000|2022-01-24 20:57:30|291.49|289.89|291.97|290.37|291.97|290.37|291.02|289.42|0
1643057860000|2022-01-24 20:57:40|292.04|290.44|289.43|287.83|292.13|290.53|289.43|287.83|0
1643057870000|2022-01-24 20:57:50|289.59|287.99|290.7|289.1|290.7|289.1|289.43|287.83|0
1643057880000|2022-01-24 20:58:00|290.07|288.47|292.28|290.68|292.28|290.68|290.07|288.47|0
1643057890000|2022-01-24 20:58:10|292.76|291.16|293.31|291.71|293.31|291.71|292.44|290.84|0
1643057900000|2022-01-24 20:58:20|293.55|291.95|293.87|292.27|293.95|292.35|293.55|291.95|0
1643057910000|2022-01-24 20:58:30|294.35|292.75|295.38|293.78|295.38|293.78|294.35|292.75|0
1643057920000|2022-01-24 20:58:40|295.63|294.03|296.9|295.3|296.9|295.3|295.63|294.03|0
1643057930000|2022-01-24 20:58:50|297.06|295.46|295.95|294.35|297.22|295.62|295.95|294.35|0
1643057940000|2022-01-24 20:59:00|294.03|292.43|290.86|289.26|294.03|292.43|290.86|289.26|0
1643057950000|2022-01-24 20:59:10|290.06|288.46|288.17|286.57|290.06|288.46|288.01|286.41|0
1643057960000|2022-01-24 20:59:20|288.96|287.36|289.59|287.99|289.59|287.99|288.49|286.89|0
1643057970000|2022-01-24 20:59:30|289.75|288.15|291.96|290.36|291.96|290.36|289.75|288.15|0
1643057980000|2022-01-24 20:59:40|292.12|290.52|294.03|292.43|294.03|292.43|292.12|290.52|0
1643057990000|2022-01-24 20:59:50|292.92|291.32|294.03|292.43|294.03|292.43|292.92|291.32|0
1643058000000|2022-01-24 21:00:00|293.87|292.27|289.12|287.52|293.87|292.27|289.12|287.52|0
1643058010000|2022-01-24 21:00:10|289.43|287.83|291.33|289.73|291.65|290.05|289.43|287.83|0
1643058020000|2022-01-24 21:00:20|293.67|292.07|293.11|291.51|293.67|292.07|292.95|291.35|0
1643058030000|2022-01-24 21:00:30|295.72|294.12|296.35|294.75|296.35|294.75|295.56|293.96|0
1643058040000|2022-01-24 21:00:40|295.96|294.36|293.88|292.28|295.96|294.36|293.48|291.88|0
1643058050000|2022-01-24 21:00:50|294.67|293.07|293.88|292.28|294.67|293.07|293.72|292.12|0
1643058060000|2022-01-24 21:01:00|293.4|291.8|293.72|292.12|294.19|292.59|293.4|291.8|0
1643058070000|2022-01-24 21:01:10|293.56|291.96|292.61|291.01|293.56|291.96|292.61|291.01|0
1643058080000|2022-01-24 21:01:20|291.98|290.38|292.92|291.32|292.92|291.32|291.98|290.38|0
1643058090000|2022-01-24 21:01:30|292.84|291.24|292.13|290.53|292.84|291.24|292.13|290.53|0
1643058100000|2022-01-24 21:01:40|292.92|291.32|292.77|291.17|292.92|291.32|292.61|291.01|0
1643058110000|2022-01-24 21:01:50|293.4|291.8|294.19|292.59|294.19|292.59|293.4|291.8|0
1643058120000|2022-01-24 21:02:00|293.72|292.12|293.4|291.8|293.72|292.12|293.24|291.64|0
1643058130000|2022-01-24 21:02:10|293.56|291.96|293.56|291.96|293.87|292.27|293.56|291.96|0
1643058140000|2022-01-24 21:02:20|293.24|291.64|292.92|291.32|293.24|291.64|292.92|291.32|0
1643058150000|2022-01-24 21:02:30|294.03|292.43|294.58|292.98|294.58|292.98|294.03|292.43|0
1643058160000|2022-01-24 21:02:40|294.67|293.07|294.19|292.59|294.67|293.07|294.19|292.59|0
1643058170000|2022-01-24 21:02:50|294.35|292.75|295.62|294.02|295.62|294.02|294.35|292.75|0
1643058180000|2022-01-24 21:03:00|294.98|293.38|294.51|292.91|295.06|293.46|294.51|292.91|0
1643058190000|2022-01-24 21:03:10|294.35|292.75|294.11|292.51|294.35|292.75|293.87|292.27|0
1643058200000|2022-01-24 21:03:20|294.19|292.59|294.03|292.43|294.51|292.91|294.03|292.43|0
1643058210000|2022-01-24 21:03:30|293.95|292.35|294.51|292.91|294.51|292.91|293.95|292.35|0
1643058220000|2022-01-24 21:03:40|294.67|293.07|294.67|293.07|295.14|293.54|294.35|292.75|0
1643058230000|2022-01-24 21:03:50|294.35|292.75|294.03|292.43|294.67|293.07|294.03|292.43|0
1643058240000|2022-01-24 21:04:00|294.19|292.59|294.19|292.59|294.19|292.59|294.03|292.43|0
1643058250000|2022-01-24 21:04:10|294.35|292.75|294.35|292.75|294.35|292.75|294.03|292.43|0
1643058260000|2022-01-24 21:04:20|294.51|292.91|294.35|292.75|294.67|293.07|294.19|292.59|0
1643058270000|2022-01-24 21:04:30|294.51|292.91|293.87|292.27|294.51|292.91|293.87|292.27|0
1643058280000|2022-01-24 21:04:40|294.27|292.67|294.35|292.75|294.35|292.75|294.03|292.43|0
1643058290000|2022-01-24 21:04:50|294.51|292.91|293.24|291.64|294.51|292.91|293.08|291.48|0
1643058300000|2022-01-24 21:05:00|292.92|291.32|292.92|291.32|292.92|291.32|292.92|291.32|0
1643058310000|2022-01-24 21:05:10|292.29|290.69|291.81|290.21|292.29|290.69|291.5|289.9|0
1643058320000|2022-01-24 21:05:20|291.03|289.43|290.55|288.95|291.03|289.43|290.55|288.95|0
1643058330000|2022-01-24 21:05:30|290.71|289.11|290.39|288.79|291.34|289.74|290.39|288.79|0
1643058340000|2022-01-24 21:05:40|289.76|288.16|290.39|288.79|290.39|288.79|289.76|288.16|0
1643058350000|2022-01-24 21:05:50|290.24|288.64|290|288.4|290.24|288.64|289.92|288.32|0
1643058360000|2022-01-24 21:06:00|290.31|288.71|290.24|288.64|290.31|288.71|290.08|288.48|0
1643058370000|2022-01-24 21:06:10|290.39|288.79|290.71|289.11|290.71|289.11|290.39|288.79|0
1643058380000|2022-01-24 21:06:20|291.26|289.66|290.71|289.11|291.26|289.66|290.63|289.03|0
1643058390000|2022-01-24 21:06:30|290.24|288.64|290.31|288.71|290.55|288.95|290.24|288.64|0
1643058400000|2022-01-24 21:06:40|290.08|288.48|289.61|288.01|290.08|288.48|289.61|288.01|0
1643058410000|2022-01-24 21:06:50|288.9|287.3|289.45|287.85|289.45|287.85|288.9|287.3|0
1643058420000|2022-01-24 21:07:00|289.29|287.69|288.04|286.44|289.29|287.69|288.04|286.44|0
1643058430000|2022-01-24 21:07:10|288.51|286.91|289.29|287.69|289.29|287.69|288.51|286.91|0
1643058440000|2022-01-24 21:07:20|289.45|287.85|289.29|287.69|289.76|288.16|289.29|287.69|0
1643058450000|2022-01-24 21:07:30|289.45|287.85|289.76|288.16|289.76|288.16|289.45|287.85|0
1643058460000|2022-01-24 21:07:40|289.61|288.01|289.29|287.69|289.61|288.01|289.29|287.69|0
1643058470000|2022-01-24 21:07:50|289.13|287.53|289.13|287.53|289.13|287.53|289.13|287.53|0
1643058480000|2022-01-24 21:08:00|289.29|287.69|290.23|288.63|290.23|288.63|289.29|287.69|0
1643058490000|2022-01-24 21:08:10|290.55|288.95|290.08|288.48|290.55|288.95|289.61|288.01|0
1643058500000|2022-01-24 21:08:20|291.18|289.58|290.39|288.79|291.18|289.58|290.39|288.79|0
1643058510000|2022-01-24 21:08:30|290.23|288.63|290.39|288.79|290.71|289.11|290.23|288.63|0
1643058520000|2022-01-24 21:08:40|289.92|288.32|290.23|288.63|290.23|288.63|289.92|288.32|0
1643058530000|2022-01-24 21:08:50|289.92|288.32|290.23|288.63|290.23|288.63|289.92|288.32|0
1643058540000|2022-01-24 21:09:00|290.39|288.79|290.08|288.48|290.39|288.79|290.08|288.48|0
1643058550000|2022-01-24 21:09:10|290.23|288.63|290.31|288.71|290.31|288.71|290.08|288.48|0
1643058560000|2022-01-24 21:09:20|290.23|288.63|290.39|288.79|290.39|288.79|290.23|288.63|0
1643058570000|2022-01-24 21:09:30|290.71|289.11|290.39|288.79|290.71|289.11|290.39|288.79|0
1643058580000|2022-01-24 21:09:40|290.23|288.63|289.6|288|290.23|288.63|289.6|288|0
1643058590000|2022-01-24 21:09:50|289.45|287.85|288.82|287.22|289.45|287.85|288.58|286.98|0
1643058600000|2022-01-24 21:10:00|288.42|286.82|288.5|286.9|288.5|286.9|288.19|286.59|0
1643058610000|2022-01-24 21:10:10|288.35|286.75|288.5|286.9|288.5|286.9|288.19|286.59|0
1643058620000|2022-01-24 21:10:20|288.66|287.06|288.97|287.37|289.29|287.69|288.66|287.06|0
1643058630000|2022-01-24 21:10:30|289.13|287.53|289.92|288.32|289.92|288.32|289.13|287.53|0
1643058640000|2022-01-24 21:10:40|289.6|288|290.47|288.87|290.47|288.87|289.6|288|0
1643058650000|2022-01-24 21:10:50|290.07|288.47|289.92|288.32|290.55|288.95|289.92|288.32|0
1643058660000|2022-01-24 21:11:00|290.39|288.79|290.31|288.71|290.39|288.79|289.99|288.39|0
1643058670000|2022-01-24 21:11:10|290.23|288.63|290.07|288.47|290.23|288.63|290.07|288.47|0
1643058680000|2022-01-24 21:11:20|290.23|288.63|291.02|289.42|291.34|289.74|290.23|288.63|0
1643058690000|2022-01-24 21:11:30|290.86|289.26|290.7|289.1|290.86|289.26|290.7|289.1|0
1643058700000|2022-01-24 21:11:40|290.94|289.34|292.44|290.84|292.44|290.84|290.94|289.34|0
1643058710000|2022-01-24 21:11:50|291.97|290.37|292.76|291.16|292.76|291.16|291.97|290.37|0
1643058720000|2022-01-24 21:12:00|292.28|290.68|291.97|290.37|292.44|290.84|291.97|290.37|0
1643058730000|2022-01-24 21:12:10|291.65|290.05|291.49|289.89|291.65|290.05|291.49|289.89|0
1643058740000|2022-01-24 21:12:20|291.81|290.21|291.33|289.73|291.81|290.21|291.33|289.73|0
1643058750000|2022-01-24 21:12:30|291.81|290.21|292.91|291.31|292.91|291.31|291.81|290.21|0
1643058760000|2022-01-24 21:12:40|292.76|291.16|293.55|291.95|293.55|291.95|292.76|291.16|0
1643058770000|2022-01-24 21:12:50|293.86|292.26|293.94|292.34|294.02|292.42|293.86|292.26|0
1643058780000|2022-01-24 21:13:00|294.02|292.42|294.26|292.66|294.26|292.66|293.55|291.95|0
1643058790000|2022-01-24 21:13:10|294.58|292.98|295.13|293.53|295.13|293.53|294.58|292.98|0
1643058800000|2022-01-24 21:13:20|294.98|293.38|295.13|293.53|295.13|293.53|294.98|293.38|0
1643058810000|2022-01-24 21:13:30|295.29|293.69|295.77|294.17|295.77|294.17|295.29|293.69|0
1643058820000|2022-01-24 21:13:40|296.41|294.81|297.92|296.32|297.92|296.32|296.41|294.81|0
1643058830000|2022-01-24 21:13:50|298|296.4|297.76|296.16|298|296.4|297.2|295.6|0
1643058840000|2022-01-24 21:14:00|297.68|296.08|297.76|296.16|298.16|296.56|297.68|296.08|0
1643058850000|2022-01-24 21:14:10|297.2|295.6|296.72|295.12|297.2|295.6|296.72|295.12|0
1643058860000|2022-01-24 21:14:20|296.88|295.28|296.8|295.2|296.96|295.36|296.8|295.2|0
1643058870000|2022-01-24 21:14:30|296.88|295.28|297.28|295.68|297.68|296.08|296.88|295.28|0
1643058880000|2022-01-24 21:14:40|296.64|295.04|296.25|294.65|296.64|295.04|296.25|294.65|0
1643058890000|2022-01-24 21:14:50|296.56|294.96|296.56|294.96|296.8|295.2|296.56|294.96|0
1643058920000|2022-01-24 21:15:20|297.88|295.88|298.2|296.2|298.2|296.2|297.72|295.72|0
1643058930000|2022-01-24 21:15:30|297.88|295.88|298.36|296.36|298.36|296.36|297.88|295.88|0
1643058940000|2022-01-24 21:15:40|298.84|296.84|298.68|296.68|299|297|298.68|296.68|0
1643058950000|2022-01-24 21:15:50|298.52|296.52|298.52|296.52|298.52|296.52|298.36|296.36|0
1643058960000|2022-01-24 21:16:00|297.88|295.88|298.43|296.43|298.43|296.43|297.88|295.88|0
1643058970000|2022-01-24 21:16:10|298.52|296.52|299|297|299|297|298.52|296.52|0
1643058980000|2022-01-24 21:16:20|299.16|297.16|299.32|297.32|299.32|297.32|299.16|297.16|0
1643058990000|2022-01-24 21:16:30|299.16|297.16|299.39|297.39|299.39|297.39|299.16|297.16|0
1643059000000|2022-01-24 21:16:40|299.48|297.48|299.8|297.8|299.87|297.87|299.48|297.48|0
1643059010000|2022-01-24 21:16:50|299.48|297.48|299.48|297.48|299.48|297.48|299.32|297.32|0
1643059020000|2022-01-24 21:17:00|299.64|297.64|299.8|297.8|299.8|297.8|299.64|297.64|0
1643059030000|2022-01-24 21:17:10|299.71|297.71|299.48|297.48|299.71|297.71|299.48|297.48|0
1643059040000|2022-01-24 21:17:20|299.64|297.64|299.64|297.64|299.64|297.64|299.48|297.48|0
1643059050000|2022-01-24 21:17:30|299.48|297.48|299.32|297.32|299.64|297.64|299.32|297.32|0
1643059060000|2022-01-24 21:17:40|299.48|297.48|299.32|297.32|299.48|297.48|299.32|297.32|0
1643059070000|2022-01-24 21:17:50|299.16|297.16|298.36|296.36|299.16|297.16|298.36|296.36|0
1643059080000|2022-01-24 21:18:00|298.2|296.2|298.52|296.52|298.52|296.52|298.2|296.2|0
1643059090000|2022-01-24 21:18:10|298.36|296.36|298.43|296.43|298.52|296.52|298.36|296.36|0
1643059100000|2022-01-24 21:18:20|298.04|296.04|297.79|295.79|298.11|296.11|297.79|295.79|0
1643059110000|2022-01-24 21:18:30|297.88|295.88|297.63|295.63|297.88|295.88|297.63|295.63|0
1643059120000|2022-01-24 21:18:40|297.72|295.72|297.88|295.88|297.88|295.88|297.72|295.72|0
1643059130000|2022-01-24 21:18:50|297.95|295.95|298.67|296.67|298.67|296.67|297.95|295.95|0
1643059140000|2022-01-24 21:19:00|298.99|296.99|298.83|296.83|298.99|296.99|298.83|296.83|0
1643059150000|2022-01-24 21:19:10|298.75|296.75|298.99|296.99|299.55|297.55|298.75|296.75|0
1643059160000|2022-01-24 21:19:20|299.15|297.15|299.15|297.15|299.15|297.15|299.15|297.15|0
1643059170000|2022-01-24 21:19:30|298.99|296.99|298.99|296.99|298.99|296.99|298.99|296.99|0
1643059180000|2022-01-24 21:19:40|298.67|296.67|298.19|296.19|298.67|296.67|298.19|296.19|0
1643059190000|2022-01-24 21:19:50|298.27|296.27|297.72|295.72|298.27|296.27|297.72|295.72|0
1643059200000|2022-01-24 21:20:00|298.04|296.04|298.35|296.35|298.35|296.35|298.04|296.04|0
1643059210000|2022-01-24 21:20:10|298.51|296.51|298.51|296.51|298.51|296.51|298.51|296.51|0
1643059220000|2022-01-24 21:20:20|298.35|296.35|297.72|295.72|298.35|296.35|297.72|295.72|0
1643059230000|2022-01-24 21:20:30|297.56|295.56|297.95|295.95|297.95|295.95|297.56|295.56|0
1643059240000|2022-01-24 21:20:40|297.87|295.87|299.55|297.55|299.55|297.55|297.87|295.87|0
1643059250000|2022-01-24 21:20:50|299.47|297.47|298.67|296.67|299.47|297.47|298.67|296.67|0
1643059260000|2022-01-24 21:21:00|298.83|296.83|298.03|296.03|298.83|296.83|298.03|296.03|0
1643059270000|2022-01-24 21:21:10|298.19|296.19|298.03|296.03|298.35|296.35|298.03|296.03|0
1643059280000|2022-01-24 21:21:20|298.43|296.43|297.71|295.71|298.43|296.43|297.71|295.71|0
1643059290000|2022-01-24 21:21:30|297.56|295.56|297.08|295.08|297.56|295.56|297.08|295.08|0
1643059300000|2022-01-24 21:21:40|297.24|295.24|296.83|294.83|297.24|295.24|296.83|294.83|0
1643059310000|2022-01-24 21:21:50|297.24|295.24|296.83|294.83|297.24|295.24|296.83|294.83|0
1643059320000|2022-01-24 21:22:00|297.08|295.08|297.15|295.15|297.31|295.31|297.08|295.08|0
1643059330000|2022-01-24 21:22:10|297.08|295.08|296.99|294.99|297.08|295.08|296.92|294.92|0
1643059340000|2022-01-24 21:22:20|296.92|294.92|297.55|295.55|297.87|295.87|296.92|294.92|0
1643059350000|2022-01-24 21:22:30|297.39|295.39|297.08|295.08|297.39|295.39|296.99|294.99|0
1643059360000|2022-01-24 21:22:40|297.15|295.15|297.15|295.15|297.24|295.24|297.15|295.15|0
1643059370000|2022-01-24 21:22:50|297.31|295.31|297.55|295.55|297.55|295.55|297.31|295.31|0
1643059380000|2022-01-24 21:23:00|297.71|295.71|297.23|295.23|297.71|295.71|297.23|295.23|0
1643059390000|2022-01-24 21:23:10|297.55|295.55|297.47|295.47|297.63|295.63|297.47|295.47|0
1643059400000|2022-01-24 21:23:20|297.31|295.31|297.39|295.39|297.39|295.39|297.31|295.31|0
1643059410000|2022-01-24 21:23:30|297.15|295.15|297.23|295.23|297.23|295.23|296.76|294.76|0
1643059420000|2022-01-24 21:23:40|296.92|294.92|296.83|294.83|296.92|294.92|296.76|294.76|0
1643059430000|2022-01-24 21:23:50|297.07|295.07|296.92|294.92|297.07|295.07|296.76|294.76|0
1643059440000|2022-01-24 21:24:00|296.76|294.76|297.39|295.39|297.39|295.39|296.76|294.76|0
1643059450000|2022-01-24 21:24:10|297.23|295.23|297.07|295.07|297.23|295.23|297.07|295.07|0
1643059460000|2022-01-24 21:24:20|296.99|294.99|297.07|295.07|297.07|295.07|296.76|294.76|0
1643059470000|2022-01-24 21:24:30|296.99|294.99|297.07|295.07|297.07|295.07|296.99|294.99|0
1643059480000|2022-01-24 21:24:40|296.6|294.6|296.51|294.51|296.6|294.6|296.51|294.51|0
1643059490000|2022-01-24 21:24:50|296.67|294.67|296.91|294.91|296.91|294.91|296.67|294.67|0
1643059500000|2022-01-24 21:25:00|297.07|295.07|296.12|294.12|297.07|295.07|296.12|294.12|0
1643059510000|2022-01-24 21:25:10|296.04|294.04|296.12|294.12|296.12|294.12|296.04|294.04|0
1643059520000|2022-01-24 21:25:20|295.96|293.96|296.04|294.04|296.19|294.19|295.96|293.96|0
1643059530000|2022-01-24 21:25:30|296.12|294.12|295.32|293.32|296.12|294.12|295.32|293.32|0
1643059540000|2022-01-24 21:25:40|295.24|293.24|295.72|293.72|295.72|293.72|295.24|293.24|0
1643059550000|2022-01-24 21:25:50|295.24|293.24|295.4|293.4|295.48|293.48|295.24|293.24|0
1643059560000|2022-01-24 21:26:00|295.32|293.32|295.16|293.16|295.32|293.32|295.16|293.16|0
1643059570000|2022-01-24 21:26:10|295.08|293.08|294.92|292.92|295.08|293.08|294.92|292.92|0
1643059580000|2022-01-24 21:26:20|295|293|295.24|293.24|295.48|293.48|295|293|0
1643059590000|2022-01-24 21:26:30|295.16|293.16|295.4|293.4|295.48|293.48|295.16|293.16|0
1643059600000|2022-01-24 21:26:40|295.24|293.24|294.76|292.76|295.24|293.24|294.76|292.76|0
1643059610000|2022-01-24 21:26:50|294.53|292.53|294.69|292.69|294.85|292.85|294.53|292.53|0
1643059620000|2022-01-24 21:27:00|294.6|292.6|294.53|292.53|295.32|293.32|294.53|292.53|0
1643059630000|2022-01-24 21:27:10|294.45|292.45|294.85|292.85|294.85|292.85|294.45|292.45|0
1643059640000|2022-01-24 21:27:20|295.16|293.16|295.24|293.24|295.32|293.32|295.16|293.16|0
1643059650000|2022-01-24 21:27:30|295|293|294.69|292.69|295|293|294.69|292.69|0
1643059660000|2022-01-24 21:27:40|294.6|292.6|294.53|292.53|294.6|292.6|294.53|292.53|0
1643059670000|2022-01-24 21:27:50|294.69|292.69|294.69|292.69|294.69|292.69|294.69|292.69|0
1643059680000|2022-01-24 21:28:00|294.37|292.37|295.32|293.32|295.32|293.32|294.37|292.37|0
1643059690000|2022-01-24 21:28:10|295.16|293.16|294.84|292.84|295.16|293.16|294.69|292.69|0
1643059700000|2022-01-24 21:28:20|294.6|292.6|294.84|292.84|294.84|292.84|294.6|292.6|0
1643059710000|2022-01-24 21:28:30|294.69|292.69|295|293|295|293|294.69|292.69|0
1643059720000|2022-01-24 21:28:40|295.08|293.08|294.92|292.92|295.08|293.08|294.92|292.92|0
1643059730000|2022-01-24 21:28:50|294.84|292.84|294.69|292.69|294.84|292.84|294.69|292.69|0
1643059740000|2022-01-24 21:29:00|294.84|292.84|294.84|292.84|294.84|292.84|294.84|292.84|0
1643059750000|2022-01-24 21:29:10|295.16|293.16|295.16|293.16|295.24|293.24|295.16|293.16|0
1643059760000|2022-01-24 21:29:20|295.32|293.32|295.48|293.48|295.48|293.48|295.24|293.24|0
1643059770000|2022-01-24 21:29:30|295|293|295|293|295.16|293.16|295|293|0
1643059780000|2022-01-24 21:29:40|294.76|292.76|294.68|292.68|294.76|292.76|294.68|292.68|0
1643059790000|2022-01-24 21:29:50|294.84|292.84|294.84|292.84|294.84|292.84|294.76|292.76|0
1643059800000|2022-01-24 21:30:00|294.68|292.68|294.84|292.84|295.32|293.32|294.68|292.68|0
1643059810000|2022-01-24 21:30:10|294.68|292.68|294.68|292.68|294.68|292.68|294.68|292.68|0
1643059820000|2022-01-24 21:30:20|294.92|292.92|295.16|293.16|295.16|293.16|294.84|292.84|0
1643059830000|2022-01-24 21:30:30|295.48|293.48|295.64|293.64|295.64|293.64|295.48|293.48|0
1643059840000|2022-01-24 21:30:40|295.55|293.55|295|293|295.55|293.55|294.92|292.92|0
1643059850000|2022-01-24 21:30:50|295.16|293.16|295.16|293.16|295.16|293.16|295.08|293.08|0
1643059860000|2022-01-24 21:31:00|295.24|293.24|295.55|293.55|295.55|293.55|295.16|293.16|0
1643059870000|2022-01-24 21:31:10|295.48|293.48|295.32|293.32|295.48|293.48|295.32|293.32|0
1643059880000|2022-01-24 21:31:20|295|293|295.16|293.16|295.16|293.16|295|293|0
1643059890000|2022-01-24 21:31:30|295|293|295.64|293.64|295.64|293.64|295|293|0
1643059900000|2022-01-24 21:31:40|295.48|293.48|295.39|293.39|295.48|293.48|295.16|293.16|0
1643059910000|2022-01-24 21:31:50|295.64|293.64|295.79|293.79|295.79|293.79|295.64|293.64|0
1643059920000|2022-01-24 21:32:00|295.55|293.55|295.48|293.48|295.55|293.55|295.39|293.39|0
1643059930000|2022-01-24 21:32:10|295.32|293.32|295.71|293.71|295.71|293.71|295.32|293.32|0
1643059940000|2022-01-24 21:32:20|295.79|293.79|295.32|293.32|295.79|293.79|295.32|293.32|0
1643059950000|2022-01-24 21:32:30|295.16|293.16|295|293|295.16|293.16|295|293|0
1643059960000|2022-01-24 21:32:40|295.08|293.08|295.32|293.32|295.39|293.39|295|293|0
1643059970000|2022-01-24 21:32:50|294.52|292.52|294.92|292.92|295|293|294.36|292.36|0
1643059980000|2022-01-24 21:33:00|294.84|292.84|294.76|292.76|294.84|292.84|294.68|292.68|0
1643059990000|2022-01-24 21:33:10|294.68|292.68|294.84|292.84|294.84|292.84|294.28|292.28|0
1643060000000|2022-01-24 21:33:20|295.07|293.07|295.39|293.39|295.39|293.39|295.07|293.07|0
1643060010000|2022-01-24 21:33:30|295.32|293.32|295.87|293.87|295.87|293.87|295.32|293.32|0
1643060020000|2022-01-24 21:33:40|295.79|293.79|295.47|293.47|295.87|293.87|295.47|293.47|0
1643060030000|2022-01-24 21:33:50|295.39|293.39|293.89|291.89|295.39|293.39|293.89|291.89|0
1643060040000|2022-01-24 21:34:00|293.73|291.73|293.73|291.73|294.2|292.2|293.73|291.73|0
1643060050000|2022-01-24 21:34:10|293.57|291.57|293.33|291.33|293.57|291.57|293.33|291.33|0
1643060060000|2022-01-24 21:34:20|293.57|291.57|293.89|291.89|293.89|291.89|293.57|291.57|0
1643060070000|2022-01-24 21:34:30|293.96|291.96|294.2|292.2|294.2|292.2|293.96|291.96|0
1643060080000|2022-01-24 21:34:40|293.57|291.57|294.05|292.05|294.05|292.05|293.57|291.57|0
1643060090000|2022-01-24 21:34:50|294.2|292.2|294.84|292.84|294.84|292.84|294.2|292.2|0
1643060100000|2022-01-24 21:35:00|294.52|292.52|293.89|291.89|294.52|292.52|293.89|291.89|0
1643060110000|2022-01-24 21:35:10|293.96|291.96|293.57|291.57|293.96|291.96|293.57|291.57|0
1643060120000|2022-01-24 21:35:20|293.41|291.41|294.36|292.36|294.36|292.36|293.41|291.41|0
1643060130000|2022-01-24 21:35:30|294.52|292.52|294.04|292.04|294.68|292.68|294.04|292.04|0
1643060140000|2022-01-24 21:35:40|294.2|292.2|294.2|292.2|294.2|292.2|294.04|292.04|0
1643060150000|2022-01-24 21:35:50|294.12|292.12|293.89|291.89|294.12|292.12|293.8|291.8|0
1643060160000|2022-01-24 21:36:00|294.04|292.04|293.73|291.73|294.04|292.04|293.73|291.73|0
1643060170000|2022-01-24 21:36:10|293.57|291.57|293.73|291.73|293.73|291.73|293.41|291.41|0
1643060180000|2022-01-24 21:36:20|293.41|291.41|293.64|291.64|293.8|291.8|293.41|291.41|0
1643060190000|2022-01-24 21:36:30|293.57|291.57|293.89|291.89|293.89|291.89|293.57|291.57|0
1643060200000|2022-01-24 21:36:40|293.96|291.96|294.04|292.04|294.04|292.04|293.8|291.8|0
1643060210000|2022-01-24 21:36:50|294.2|292.2|293.89|291.89|294.2|292.2|293.89|291.89|0
1643060220000|2022-01-24 21:37:00|293.8|291.8|293.73|291.73|293.8|291.8|293.57|291.57|0
1643060230000|2022-01-24 21:37:10|293.8|291.8|293.88|291.88|293.89|291.89|293.8|291.8|0
1643060240000|2022-01-24 21:37:20|294.04|292.04|293.96|291.96|294.04|292.04|293.96|291.96|0
1643060250000|2022-01-24 21:37:30|294.12|292.12|294.36|292.36|294.36|292.36|294.12|292.12|0
1643060260000|2022-01-24 21:37:40|294.52|292.52|294.44|292.44|294.52|292.52|294.36|292.36|0
1643060270000|2022-01-24 21:37:50|294.36|292.36|294.2|292.2|294.36|292.36|294.04|292.04|0
1643060280000|2022-01-24 21:38:00|294.12|292.12|294.12|292.12|294.12|292.12|294.12|292.12|0
1643060290000|2022-01-24 21:38:10|293.88|291.88|293.88|291.88|293.88|291.88|293.73|291.73|0
1643060300000|2022-01-24 21:38:20|293.73|291.73|293.73|291.73|293.8|291.8|293.73|291.73|0
1643060310000|2022-01-24 21:38:30|293.96|291.96|293.64|291.64|293.96|291.96|293.64|291.64|0
1643060320000|2022-01-24 21:38:40|293.73|291.73|293.73|291.73|293.88|291.88|293.73|291.73|0
1643060330000|2022-01-24 21:38:50|293.88|291.88|293.88|291.88|293.88|291.88|293.73|291.73|0
1643060340000|2022-01-24 21:39:00|293.64|291.64|293.41|291.41|293.72|291.72|293.41|291.41|0
1643060350000|2022-01-24 21:39:10|293.72|291.72|294.04|292.04|294.04|292.04|293.72|291.72|0
1643060360000|2022-01-24 21:39:20|293.88|291.88|293.72|291.72|293.88|291.88|293.72|291.72|0
1643060370000|2022-01-24 21:39:30|293.88|291.88|294.04|292.04|294.2|292.2|293.88|291.88|0
1643060380000|2022-01-24 21:39:40|293.88|291.88|294.04|292.04|294.04|292.04|293.88|291.88|0
1643060400000|2022-01-24 21:40:00|293.88|291.88|293.72|291.72|293.88|291.88|293.72|291.72|0
1643060410000|2022-01-24 21:40:10|293.8|291.8|293.72|291.72|293.8|291.8|293.72|291.72|0
1643060420000|2022-01-24 21:40:20|293.8|291.8|293.8|291.8|293.8|291.8|293.8|291.8|0
1643060430000|2022-01-24 21:40:30|293.72|291.72|293.57|291.57|293.72|291.72|293.57|291.57|0
1643060440000|2022-01-24 21:40:40|293.56|291.56|293.56|291.56|293.56|291.56|293.56|291.56|0
1643060450000|2022-01-24 21:40:50|293.72|291.72|293.56|291.56|293.72|291.72|293.56|291.56|0
1643060460000|2022-01-24 21:41:00|293.41|291.41|293.41|291.41|293.48|291.48|293.41|291.41|0
1643060470000|2022-01-24 21:41:10|293.25|291.25|293.25|291.25|293.25|291.25|293.25|291.25|0
1643060480000|2022-01-24 21:41:20|293.32|291.32|293.41|291.41|293.56|291.56|293.32|291.32|0
1643060490000|2022-01-24 21:41:30|293.48|291.48|293.48|291.48|293.56|291.56|293.48|291.48|0
1643060500000|2022-01-24 21:41:40|293.41|291.41|293.56|291.56|293.56|291.56|293.41|291.41|0
1643060510000|2022-01-24 21:41:50|293.72|291.72|293.88|291.88|293.88|291.88|293.72|291.72|0
1643060520000|2022-01-24 21:42:00|293.96|291.96|293.88|291.88|294.12|292.12|293.88|291.88|0
1643060530000|2022-01-24 21:42:10|293.96|291.96|294.2|292.2|294.2|292.2|293.96|291.96|0
1643060540000|2022-01-24 21:42:20|294.67|292.67|294.2|292.2|294.67|292.67|294.2|292.2|0
1643060550000|2022-01-24 21:42:30|294.43|292.43|294.51|292.51|294.51|292.51|294.2|292.2|0
1643060560000|2022-01-24 21:42:40|294.67|292.67|294.67|292.67|295.15|293.15|294.67|292.67|0
1643060570000|2022-01-24 21:42:50|294.75|292.75|294.83|292.83|294.83|292.83|294.67|292.67|0
1643060580000|2022-01-24 21:43:00|294.99|292.99|294.36|292.36|294.99|292.99|294.36|292.36|0
1643060590000|2022-01-24 21:43:10|294.27|292.27|294.2|292.2|294.27|292.27|294.2|292.2|0
1643060600000|2022-01-24 21:43:20|294.36|292.36|294.11|292.11|294.36|292.36|294.11|292.11|0
1643060610000|2022-01-24 21:43:30|294.04|292.04|294.2|292.2|294.2|292.2|294.04|292.04|0
1643060620000|2022-01-24 21:43:40|293.88|291.88|293.4|291.4|293.88|291.88|293.4|291.4|0
1643060630000|2022-01-24 21:43:50|293.48|291.48|293.72|291.72|293.72|291.72|293.48|291.48|0
1643060640000|2022-01-24 21:44:00|292.93|290.93|292.85|290.85|293.09|291.09|292.85|290.85|0
1643060650000|2022-01-24 21:44:10|292.77|290.77|293.09|291.09|293.09|291.09|292.77|290.77|0
1643060660000|2022-01-24 21:44:20|293|291|293.09|291.09|293.09|291.09|292.93|290.93|0
1643060670000|2022-01-24 21:44:30|292.77|290.77|292.61|290.61|293.09|291.09|292.61|290.61|0
1643060680000|2022-01-24 21:44:40|292.77|290.77|293|291|293|291|292.77|290.77|0
1643060690000|2022-01-24 21:44:50|292.93|290.93|292.93|290.93|292.93|290.93|292.93|290.93|0
1643060700000|2022-01-24 21:45:00|293|291|293.24|291.24|293.24|291.24|293|291|0
1643060720000|2022-01-24 21:45:20|293.4|291.4|293.4|291.4|293.4|291.4|293.4|291.4|0
1643060730000|2022-01-24 21:45:30|293.88|291.88|293.88|291.88|293.88|291.88|293.88|291.88|0
1643060740000|2022-01-24 21:45:40|294.19|292.19|294.19|292.19|294.19|292.19|294.19|292.19|0
1643060750000|2022-01-24 21:45:50|294.35|292.35|294.43|292.43|294.43|292.43|294.19|292.19|0
1643060760000|2022-01-24 21:46:00|294.27|292.27|293.95|291.95|294.27|292.27|293.72|291.72|0
1643060770000|2022-01-24 21:46:10|293.72|291.72|293.72|291.72|293.72|291.72|293.72|291.72|0
1643060780000|2022-01-24 21:46:20|293.79|291.79|294.35|292.35|294.35|292.35|293.79|291.79|0
1643060790000|2022-01-24 21:46:30|294.27|292.27|294.67|292.67|294.67|292.67|294.27|292.27|0
1643060800000|2022-01-24 21:46:40|294.51|292.51|294.35|292.35|294.51|292.51|294.35|292.35|0
1643060810000|2022-01-24 21:46:50|294.43|292.43|294.59|292.59|294.59|292.59|294.43|292.43|0
1643060820000|2022-01-24 21:47:00|294.83|292.83|294.35|292.35|294.83|292.83|294.35|292.35|0
1643060830000|2022-01-24 21:47:10|294.43|292.43|294.11|292.11|294.43|292.43|294.11|292.11|0
1643060840000|2022-01-24 21:47:20|294.75|292.75|294.83|292.83|294.99|292.99|294.75|292.75|0
1643060850000|2022-01-24 21:47:30|294.51|292.51|295.06|293.06|295.06|293.06|294.51|292.51|0
1643060860000|2022-01-24 21:47:40|294.99|292.99|294.67|292.67|294.99|292.99|294.67|292.67|0
1643060870000|2022-01-24 21:47:50|294.83|292.83|295.14|293.14|295.14|293.14|294.83|292.83|0
1643060880000|2022-01-24 21:48:00|294.83|292.83|294.83|292.83|294.83|292.83|294.83|292.83|0
1643060890000|2022-01-24 21:48:10|295.06|293.06|295.14|293.14|295.14|293.14|294.99|292.99|0
1643060900000|2022-01-24 21:48:20|295.3|293.3|295.78|293.78|295.78|293.78|295.3|293.3|0
1643060910000|2022-01-24 21:48:30|295.62|293.62|295.78|293.78|295.78|293.78|295.62|293.62|0
1643060920000|2022-01-24 21:48:40|295.94|293.94|296.1|294.1|296.26|294.26|295.94|293.94|0
1643060930000|2022-01-24 21:48:50|295.94|293.94|296.1|294.1|296.1|294.1|295.94|293.94|0
1643060940000|2022-01-24 21:49:00|296.26|294.26|296.17|294.17|296.26|294.26|296.17|294.17|0
1643060950000|2022-01-24 21:49:10|295.94|293.94|296.1|294.1|296.1|294.1|295.94|293.94|0
1643060960000|2022-01-24 21:49:20|296.01|294.01|296.01|294.01|296.01|294.01|296.01|294.01|0
1643060970000|2022-01-24 21:49:30|295.94|293.94|296.26|294.26|296.26|294.26|295.94|293.94|0
1643060980000|2022-01-24 21:49:40|296.42|294.42|296.26|294.26|296.42|294.42|296.26|294.26|0
1643060990000|2022-01-24 21:49:50|296.17|294.17|296.26|294.26|296.33|294.33|296.17|294.17|0
1643061000000|2022-01-24 21:50:00|296.17|294.17|296.65|294.65|296.65|294.65|296.1|294.1|0
1643061010000|2022-01-24 21:50:10|296.57|294.57|296.26|294.26|296.57|294.57|296.26|294.26|0
1643061020000|2022-01-24 21:50:20|296.41|294.41|296.89|294.89|296.89|294.89|296.41|294.41|0
1643061030000|2022-01-24 21:50:30|297.05|295.05|296.89|294.89|297.05|295.05|296.89|294.89|0
1643061040000|2022-01-24 21:50:40|296.73|294.73|296.73|294.73|296.89|294.89|296.73|294.73|0
1643061050000|2022-01-24 21:50:50|297.05|295.05|297.05|295.05|297.21|295.21|297.05|295.05|0
1643061060000|2022-01-24 21:51:00|297.37|295.37|297.21|295.21|297.37|295.37|297.21|295.21|0
1643061070000|2022-01-24 21:51:10|297.37|295.37|297.37|295.37|297.37|295.37|297.37|295.37|0
1643061110000|2022-01-24 21:51:50|297.69|295.69|297.53|295.53|297.69|295.69|297.53|295.53|0
1643061120000|2022-01-24 21:52:00|297.37|295.37|297.37|295.37|297.37|295.37|297.37|295.37|0
1643061130000|2022-01-24 21:52:10|297.53|295.53|297.45|295.45|297.53|295.53|297.45|295.45|0
1643061140000|2022-01-24 21:52:20|297.37|295.37|297.37|295.37|297.37|295.37|297.37|295.37|0
1643061150000|2022-01-24 21:52:30|297.44|295.44|297.44|295.44|297.44|295.44|297.44|295.44|0
1643061160000|2022-01-24 21:52:40|297.6|295.6|297.85|295.85|297.85|295.85|297.6|295.6|0
1643061170000|2022-01-24 21:52:50|298.01|296.01|298.33|296.33|298.33|296.33|298.01|296.01|0
1643061180000|2022-01-24 21:53:00|298.49|296.49|298.49|296.49|298.49|296.49|298.49|296.49|0
1643061190000|2022-01-24 21:53:10|298.48|296.48|298.64|296.64|298.64|296.64|298.48|296.48|0
1643061200000|2022-01-24 21:53:20|298.48|296.48|298.64|296.64|298.64|296.64|298.48|296.48|0
1643061210000|2022-01-24 21:53:30|298.48|296.48|298.8|296.8|298.8|296.8|298.48|296.48|0
1643061220000|2022-01-24 21:53:40|298.96|296.96|299.28|297.28|299.28|297.28|298.96|296.96|0
1643061230000|2022-01-24 21:53:50|299.12|297.12|298.96|296.96|299.12|297.12|298.88|296.88|0
1643061240000|2022-01-24 21:54:00|299.04|297.04|298.96|296.96|299.04|297.04|298.96|296.96|0
1643061250000|2022-01-24 21:54:10|299.12|297.12|299.44|297.44|299.44|297.44|299.12|297.12|0
1643061260000|2022-01-24 21:54:20|299.6|297.6|299.52|297.52|299.6|297.6|299.44|297.44|0
1643061270000|2022-01-24 21:54:30|299.6|297.6|299.6|297.6|299.6|297.6|299.6|297.6|0
1643061280000|2022-01-24 21:54:40|299.68|297.68|299.6|297.6|299.68|297.68|299.44|297.44|0
1643061290000|2022-01-24 21:54:50|299.76|297.76|300|298|300.08|298.08|299.76|297.76|0
1643061300000|2022-01-24 21:55:00|300.24|298.24|299.12|297.12|300.24|298.24|299.12|297.12|0
1643061310000|2022-01-24 21:55:10|298.8|296.8|298.8|296.8|298.88|296.88|298.8|296.8|0
1643061320000|2022-01-24 21:55:20|298.88|296.88|298.96|296.96|298.96|296.96|298.88|296.88|0
1643061330000|2022-01-24 21:55:30|299.52|297.52|299.44|297.44|299.52|297.52|299.28|297.28|0
1643061340000|2022-01-24 21:55:40|299.52|297.52|299.6|297.6|299.6|297.6|299.52|297.52|0
1643061350000|2022-01-24 21:55:50|299.76|297.76|299.76|297.76|299.92|297.92|299.76|297.76|0
1643061360000|2022-01-24 21:56:00|300|298|299.92|297.92|300|298|299.76|297.76|0
1643061370000|2022-01-24 21:56:10|300|298|299.84|297.84|300|298|299.84|297.84|0
1643061380000|2022-01-24 21:56:20|300.08|298.08|300.08|298.08|300.24|298.24|300.08|298.08|0
1643061390000|2022-01-24 21:56:30|299.92|297.92|299.92|297.92|299.92|297.92|299.76|297.76|0
1643061400000|2022-01-24 21:56:40|300.08|298.08|299.92|297.92|300.08|298.08|299.92|297.92|0
1643061410000|2022-01-24 21:56:50|300|298|299.92|297.92|300|298|299.92|297.92|0
1643061420000|2022-01-24 21:57:00|299.6|297.6|299.36|297.36|299.6|297.6|299.36|297.36|0
1643061430000|2022-01-24 21:57:10|299.44|297.44|299.6|297.6|299.6|297.6|299.44|297.44|0
1643061440000|2022-01-24 21:57:20|299.36|297.36|299.36|297.36|299.36|297.36|299.28|297.28|0
1643061450000|2022-01-24 21:57:30|299.28|297.28|299.2|297.2|299.28|297.28|299.2|297.2|0
1643061460000|2022-01-24 21:57:40|299.36|297.36|299.76|297.76|299.76|297.76|299.36|297.36|0
1643061470000|2022-01-24 21:57:50|299.68|297.68|299.92|297.92|299.92|297.92|299.68|297.68|0
1643061480000|2022-01-24 21:58:00|300.08|298.08|299.28|297.28|300.08|298.08|299.28|297.28|0
1643061490000|2022-01-24 21:58:10|299.12|297.12|299.2|297.2|299.2|297.2|299.12|297.12|0
1643061500000|2022-01-24 21:58:20|299.12|297.12|299.12|297.12|299.36|297.36|299.12|297.12|0
1643061510000|2022-01-24 21:58:30|298.96|296.96|298.96|296.96|299.12|297.12|298.96|296.96|0
1643061520000|2022-01-24 21:58:40|299.28|297.28|298.96|296.96|299.28|297.28|298.96|296.96|0
1643061530000|2022-01-24 21:58:50|298.64|296.64|298.48|296.48|298.64|296.64|298.48|296.48|0
1643061540000|2022-01-24 21:59:00|298.32|296.32|298.72|296.72|298.72|296.72|298.32|296.32|0
1643061550000|2022-01-24 21:59:10|298.64|296.64|298.64|296.64|298.72|296.72|298.64|296.64|0
1643061560000|2022-01-24 21:59:20|298.56|296.56|298|296|298.56|296.56|298|296|0
1643061570000|2022-01-24 21:59:30|298.48|296.48|299.12|297.12|299.12|297.12|298.48|296.48|0
1643061580000|2022-01-24 21:59:40|298.96|296.96|298.96|296.96|299.04|297.04|298.88|296.88|0
1643061590000|2022-01-24 21:59:50|299.04|297.04|298.08|296.08|299.04|297.04|298.08|296.08|0
1643061600000|2022-01-24 22:00:00|298.61|296.61|298.54|296.54|298.61|296.61|298.54|296.54|0
1643061620000|2022-01-24 22:00:20|298.47|296.47|298.47|296.47|298.47|296.47|298.47|296.47|0
1643061630000|2022-01-24 22:00:30|298.38|296.38|298.47|296.47|298.47|296.47|298.38|296.38|0
1643061640000|2022-01-24 22:00:40|298.73|296.73|298.73|296.73|298.73|296.73|298.73|296.73|0
1643061650000|2022-01-24 22:00:50|298.54|296.54|298.61|296.61|298.61|296.61|298.54|296.54|0
1643061660000|2022-01-24 22:01:00|298.54|296.54|298.54|296.54|298.54|296.54|298.54|296.54|0
1643061670000|2022-01-24 22:01:10|298.5|296.5|298.47|296.47|298.52|296.52|298.47|296.47|0
1643061740000|2022-01-24 22:02:20|298.54|296.54|298.54|296.54|298.54|296.54|298.54|296.54|0
1643061750000|2022-01-24 22:02:30|298.4|296.4|298.4|296.4|298.4|296.4|298.38|296.38|0
1643061760000|2022-01-24 22:02:40|298.36|296.36|298.27|296.27|298.36|296.36|298.27|296.27|0
1643061770000|2022-01-24 22:02:50|297.98|295.98|297.98|295.98|297.98|295.98|297.98|295.98|0
1643061780000|2022-01-24 22:03:00|297.92|295.92|297.85|295.85|297.92|295.92|297.85|295.85|0
1643061790000|2022-01-24 22:03:10|297.94|295.94|298.11|296.11|298.11|296.11|297.94|295.94|0
1643061800000|2022-01-24 22:03:20|297.29|295.29|297.29|295.29|297.29|295.29|297.29|295.29|0
1643061810000|2022-01-24 22:03:30|297.4|295.4|297.4|295.4|297.4|295.4|297.4|295.4|0
1643061820000|2022-01-24 22:03:40|297.87|295.87|297.36|295.36|297.87|295.87|297.36|295.36|0
1643061830000|2022-01-24 22:03:50|297.24|295.24|297.36|295.36|297.36|295.36|297.24|295.24|0
1643061840000|2022-01-24 22:04:00|297.24|295.24|297.71|295.71|297.71|295.71|297.24|295.24|0
1643061880000|2022-01-24 22:04:40|297.75|295.75|297.75|295.75|297.75|295.75|297.75|295.75|0
1643061900000|2022-01-24 22:05:00|297.66|295.66|297.75|295.75|297.75|295.75|297.66|295.66|0
1643061910000|2022-01-24 22:05:10|297.66|295.66|297.47|295.47|297.66|295.66|297.47|295.47|0
1643061970000|2022-01-24 22:06:10|297.4|295.4|297.4|295.4|297.4|295.4|297.4|295.4|0
1643062040000|2022-01-24 22:07:20|297.36|295.36|297.36|295.36|297.36|295.36|297.36|295.36|0
1643062050000|2022-01-24 22:07:30|297.38|295.38|297.36|295.36|297.38|295.38|297.36|295.36|0
1643062060000|2022-01-24 22:07:40|297.29|295.29|297.28|295.28|297.29|295.29|297.28|295.28|0
1643062100000|2022-01-24 22:08:20|297.14|295.14|297.14|295.14|297.14|295.14|296.91|294.91|0
1643062110000|2022-01-24 22:08:30|296.91|294.91|297.17|295.17|297.17|295.17|296.91|294.91|0
1643062120000|2022-01-24 22:08:40|297.28|295.28|297.28|295.28|297.28|295.28|297.28|295.28|0
1643062140000|2022-01-24 22:09:00|297.31|295.31|297.31|295.31|297.31|295.31|297.31|295.31|0
1643062150000|2022-01-24 22:09:10|297.26|295.26|297.26|295.26|297.26|295.26|297.26|295.26|0
1643062160000|2022-01-24 22:09:20|297.32|295.32|297.39|295.39|297.39|295.39|297.32|295.32|0
1643062180000|2022-01-24 22:09:40|297.24|295.24|297.24|295.24|297.24|295.24|297.24|295.24|0
1643062190000|2022-01-24 22:09:50|297.23|295.23|297.23|295.23|297.23|295.23|297.23|295.23|0
1643062200000|2022-01-24 22:10:00|297.16|295.16|297.17|295.17|297.17|295.17|297.1|295.1|0
1643062210000|2022-01-24 22:10:10|297.1|295.1|297.17|295.17|297.17|295.17|297.1|295.1|0
1643062220000|2022-01-24 22:10:20|297.24|295.24|297.45|295.45|297.45|295.45|297.24|295.24|0
1643062230000|2022-01-24 22:10:30|297.44|295.44|297.44|295.44|297.44|295.44|297.44|295.44|0
1643062270000|2022-01-24 22:11:10|297.43|295.43|297.43|295.43|297.43|295.43|297.43|295.43|0
1643062290000|2022-01-24 22:11:30|297.57|295.57|297.57|295.57|297.57|295.57|297.57|295.57|0
1643062340000|2022-01-24 22:12:20|297.69|295.69|297.73|295.73|297.73|295.73|297.69|295.69|0
1643062350000|2022-01-24 22:12:30|297.69|295.69|297.64|295.64|297.69|295.69|297.64|295.64|0
1643062430000|2022-01-24 22:13:50|297.76|295.76|297.76|295.76|297.76|295.76|297.76|295.76|0
1643062440000|2022-01-24 22:14:00|297.9|295.9|297.9|295.9|297.9|295.9|297.9|295.9|0
1643062450000|2022-01-24 22:14:10|297.78|295.78|297.99|295.99|297.99|295.99|297.78|295.78|0
1643062460000|2022-01-24 22:14:20|297.78|295.78|297.78|295.78|297.78|295.78|297.78|295.78|0
1643062490000|2022-01-24 22:14:50|297.66|295.66|297.66|295.66|297.66|295.66|297.66|295.66|0
1643062500000|2022-01-24 22:15:00|297.73|295.73|297.36|295.36|297.73|295.73|297.36|295.36|0
1643062510000|2022-01-24 22:15:10|297.55|295.55|297.55|295.55|297.55|295.55|297.55|295.55|0
1643062520000|2022-01-24 22:15:20|297.69|295.69|297.69|295.69|297.69|295.69|297.69|295.69|0
1643062560000|2022-01-24 22:16:00|297.78|295.78|297.73|295.73|297.78|295.78|297.73|295.73|0
1643062570000|2022-01-24 22:16:10|297.69|295.69|297.69|295.69|297.69|295.69|297.69|295.69|0
1643062590000|2022-01-24 22:16:30|297.85|295.85|297.84|295.84|297.85|295.85|297.84|295.84|0
1643062610000|2022-01-24 22:16:50|297.94|295.94|297.94|295.94|297.94|295.94|297.94|295.94|0
1643062640000|2022-01-24 22:17:20|297.91|295.91|297.91|295.91|297.91|295.91|297.91|295.91|0
1643062650000|2022-01-24 22:17:30|297.94|295.94|297.7|295.7|297.94|295.94|297.7|295.7|0
1643062660000|2022-01-24 22:17:40|297.63|295.63|297.63|295.63|297.63|295.63|297.61|295.61|0
1643062670000|2022-01-24 22:17:50|297.59|295.59|297.38|295.38|297.59|295.59|297.01|295.01|0
1643062680000|2022-01-24 22:18:00|297.33|295.33|297.36|295.36|297.38|295.38|297.33|295.33|0
1643062690000|2022-01-24 22:18:10|297.4|295.4|297.4|295.4|297.4|295.4|297.4|295.4|0
1643062710000|2022-01-24 22:18:30|297.38|295.38|297.31|295.31|297.38|295.38|297.31|295.31|0
1643062720000|2022-01-24 22:18:40|297.4|295.4|297.4|295.4|297.4|295.4|297.4|295.4|0
1643062730000|2022-01-24 22:18:50|297.36|295.36|297.36|295.36|297.36|295.36|297.36|295.36|0
1643062740000|2022-01-24 22:19:00|297.4|295.4|297.26|295.26|297.4|295.4|297.26|295.26|0
1643062750000|2022-01-24 22:19:10|297.22|295.22|297.22|295.22|297.22|295.22|297.22|295.22|0
1643062760000|2022-01-24 22:19:20|297.26|295.26|297.26|295.26|297.26|295.26|297.26|295.26|0
1643062780000|2022-01-24 22:19:40|297.22|295.22|297.22|295.22|297.22|295.22|297.22|295.22|0
1643062790000|2022-01-24 22:19:50|297.19|295.19|297.19|295.19|297.19|295.19|297.19|295.19|0
1643062800000|2022-01-24 22:20:00|297.15|295.15|297.01|295.01|297.15|295.15|297.01|295.01|0
1643062810000|2022-01-24 22:20:10|297.12|295.12|297.17|295.17|297.17|295.17|297.12|295.12|0
1643062820000|2022-01-24 22:20:20|297.15|295.15|297.17|295.17|297.17|295.17|297.08|295.08|0
1643062830000|2022-01-24 22:20:30|297.19|295.19|297.17|295.17|297.19|295.19|297.17|295.17|0
1643062850000|2022-01-24 22:20:50|297.22|295.22|297.22|295.22|297.22|295.22|297.22|295.22|0
1643062870000|2022-01-24 22:21:10|297.29|295.29|297.29|295.29|297.29|295.29|297.29|295.29|0
1643062880000|2022-01-24 22:21:20|297.43|295.43|297.33|295.33|297.43|295.43|297.33|295.33|0
1643062910000|2022-01-24 22:21:50|297.16|295.16|297.22|295.22|297.22|295.22|296.98|294.98|0
1643062920000|2022-01-24 22:22:00|297.19|295.19|297.19|295.19|297.19|295.19|297.19|295.19|0
1643062950000|2022-01-24 22:22:30|297.14|295.14|297.14|295.14|297.14|295.14|297.14|295.14|0
1643062960000|2022-01-24 22:22:40|296.91|294.91|296.91|294.91|296.91|294.91|296.91|294.91|0
1643062970000|2022-01-24 22:22:50|296.86|294.86|296.86|294.86|296.86|294.86|296.86|294.86|0
1643062980000|2022-01-24 22:23:00|296.82|294.82|296.86|294.86|296.91|294.91|296.82|294.82|0
1643062990000|2022-01-24 22:23:10|296.91|294.91|296.91|294.91|296.91|294.91|296.91|294.91|0
1643063020000|2022-01-24 22:23:40|296.86|294.86|296.86|294.86|296.86|294.86|296.86|294.86|0
1643063030000|2022-01-24 22:23:50|296.84|294.84|296.82|294.82|296.84|294.84|296.82|294.82|0
1643063040000|2022-01-24 22:24:00|296.84|294.84|296.86|294.86|296.86|294.86|296.84|294.84|0
1643063070000|2022-01-24 22:24:30|296.82|294.82|296.82|294.82|296.82|294.82|296.82|294.82|0
1643063080000|2022-01-24 22:24:40|296.8|294.8|296.75|294.75|296.82|294.82|296.75|294.75|0
1643063090000|2022-01-24 22:24:50|296.7|294.7|296.7|294.7|296.7|294.7|296.7|294.7|0
1643063100000|2022-01-24 22:25:00|296.63|294.63|296.68|294.68|296.7|294.7|296.63|294.63|0
1643063110000|2022-01-24 22:25:10|296.7|294.7|296.7|294.7|296.7|294.7|296.7|294.7|0
1643063120000|2022-01-24 22:25:20|296.73|294.73|296.89|294.89|296.89|294.89|296.73|294.73|0
1643063140000|2022-01-24 22:25:40|296.91|294.91|296.91|294.91|296.91|294.91|296.91|294.91|0
1643063180000|2022-01-24 22:26:20|296.89|294.89|296.89|294.89|296.89|294.89|296.89|294.89|0
1643063220000|2022-01-24 22:27:00|296.9|294.9|296.9|294.9|296.9|294.9|296.9|294.9|0
1643063250000|2022-01-24 22:27:30|297.02|295.02|297.02|295.02|297.02|295.02|297.02|295.02|0
1643063260000|2022-01-24 22:27:40|297.14|295.14|297.14|295.14|297.14|295.14|297.14|295.14|0
1643063280000|2022-01-24 22:28:00|297.02|295.02|297|295|297.02|295.02|297|295|0
1643063310000|2022-01-24 22:28:30|296.79|294.79|296.79|294.79|296.79|294.79|296.79|294.79|0
1643063320000|2022-01-24 22:28:40|296.93|294.93|296.95|294.95|296.95|294.95|296.93|294.93|0
1643063350000|2022-01-24 22:29:10|296.88|294.88|296.88|294.88|296.88|294.88|296.88|294.88|0
1643063360000|2022-01-24 22:29:20|296.86|294.86|296.86|294.86|296.86|294.86|296.86|294.86|0
1643063370000|2022-01-24 22:29:30|296.83|294.83|296.83|294.83|296.83|294.83|296.83|294.83|0
1643063380000|2022-01-24 22:29:40|296.74|294.74|296.58|294.58|296.74|294.74|296.58|294.58|0
1643063400000|2022-01-24 22:30:00|296.65|294.65|296.65|294.65|296.65|294.65|296.65|294.65|0
1643063410000|2022-01-24 22:30:10|296.4|294.4|296.65|294.65|296.65|294.65|296.4|294.4|0
1643063430000|2022-01-24 22:30:30|296.67|294.67|296.67|294.67|296.67|294.67|296.67|294.67|0
1643063470000|2022-01-24 22:31:10|296.65|294.65|296.67|294.67|296.67|294.67|296.65|294.65|0
1643063490000|2022-01-24 22:31:30|296.65|294.65|296.65|294.65|296.65|294.65|296.65|294.65|0
1643063500000|2022-01-24 22:31:40|296.67|294.67|296.7|294.7|296.7|294.7|296.67|294.67|0
1643063520000|2022-01-24 22:32:00|296.67|294.67|296.54|294.54|296.67|294.67|296.54|294.54|0
1643063530000|2022-01-24 22:32:10|296.58|294.58|296.58|294.58|296.58|294.58|296.58|294.58|0
1643063540000|2022-01-24 22:32:20|296.49|294.49|296.49|294.49|296.49|294.49|296.49|294.49|0
1643063550000|2022-01-24 22:32:30|296.54|294.54|296.42|294.42|296.54|294.54|296.42|294.42|0
1643063590000|2022-01-24 22:33:10|296.44|294.44|296.42|294.42|296.44|294.44|296.42|294.42|0
1643063600000|2022-01-24 22:33:20|296.33|294.33|296.33|294.33|296.33|294.33|296.33|294.33|0
1643063610000|2022-01-24 22:33:30|296.37|294.37|296.37|294.37|296.37|294.37|296.37|294.37|0
1643063620000|2022-01-24 22:33:40|296.2|294.2|296.2|294.2|296.2|294.2|296.2|294.2|0
1643063630000|2022-01-24 22:33:50|296|294|296|294|296|294|296|294|0
1643063650000|2022-01-24 22:34:10|296.05|294.05|296.06|294.06|296.06|294.06|296.04|294.04|0
1643063660000|2022-01-24 22:34:20|296.02|294.02|296.02|294.02|296.02|294.02|296.02|294.02|0
1643063720000|2022-01-24 22:35:20|296|294|296|294|296|294|296|294|0
1643063730000|2022-01-24 22:35:30|296.02|294.02|296.02|294.02|296.02|294.02|296.02|294.02|0
1643063760000|2022-01-24 22:36:00|296.06|294.06|296.06|294.06|296.06|294.06|296.06|294.06|0
1643063880000|2022-01-24 22:38:00|295.97|293.97|296.06|294.06|296.06|294.06|295.97|293.97|0
1643063890000|2022-01-24 22:38:10|295.93|293.93|296.04|294.04|296.06|294.06|295.93|293.93|0
1643063910000|2022-01-24 22:38:30|296.09|294.09|296.09|294.09|296.09|294.09|296.09|294.09|0
1643063920000|2022-01-24 22:38:40|296.13|294.13|296.13|294.13|296.13|294.13|296.13|294.13|0
1643063930000|2022-01-24 22:38:50|296.09|294.09|296.11|294.11|296.11|294.11|296.09|294.09|0
1643063940000|2022-01-24 22:39:00|296.09|294.09|296.11|294.11|296.11|294.11|296.09|294.09|0
1643063970000|2022-01-24 22:39:30|296.04|294.04|296.04|294.04|296.04|294.04|296.04|294.04|0
1643063980000|2022-01-24 22:39:40|296.01|294.01|296.11|294.11|296.11|294.11|296.01|294.01|0
1643063990000|2022-01-24 22:39:50|296.01|294.01|296.06|294.06|296.06|294.06|295.94|293.94|0
1643064000000|2022-01-24 22:40:00|295.86|293.86|295.9|293.9|295.94|293.94|295.86|293.86|0
1643064030000|2022-01-24 22:40:30|295.8|293.8|295.69|293.69|295.8|293.8|295.69|293.69|0
1643064070000|2022-01-24 22:41:10|295.66|293.66|295.64|293.64|295.66|293.66|295.64|293.64|0
1643064080000|2022-01-24 22:41:20|295.78|293.78|295.78|293.78|295.78|293.78|295.78|293.78|0
1643064090000|2022-01-24 22:41:30|295.8|293.8|295.8|293.8|295.8|293.8|295.8|293.8|0
1643064100000|2022-01-24 22:41:40|295.64|293.64|295.64|293.64|295.64|293.64|295.64|293.64|0
1643064110000|2022-01-24 22:41:50|295.27|293.27|295.27|293.27|295.27|293.27|295.27|293.27|0
1643064120000|2022-01-24 22:42:00|294.95|292.95|294.95|292.95|294.95|292.95|294.95|292.95|0
1643064140000|2022-01-24 22:42:20|294.81|292.81|295.09|293.09|295.39|293.39|294.81|292.81|0
1643064150000|2022-01-24 22:42:30|295.15|293.15|295.27|293.27|295.27|293.27|295.15|293.15|0
1643064170000|2022-01-24 22:42:50|295.09|293.09|295.11|293.11|295.11|293.11|295.09|293.09|0
1643064180000|2022-01-24 22:43:00|295.09|293.09|295.09|293.09|295.09|293.09|295.09|293.09|0
1643064190000|2022-01-24 22:43:10|295.2|293.2|295.2|293.2|295.2|293.2|295.2|293.2|0
1643064200000|2022-01-24 22:43:20|295.11|293.11|295.11|293.11|295.11|293.11|295.11|293.11|0
1643064220000|2022-01-24 22:43:40|295.09|293.09|295.09|293.09|295.09|293.09|295.09|293.09|0
1643064230000|2022-01-24 22:43:50|294.95|292.95|294.95|292.95|294.95|292.95|294.95|292.95|0
1643064240000|2022-01-24 22:44:00|294.97|292.97|294.97|292.97|294.97|292.97|294.97|292.97|0
1643064250000|2022-01-24 22:44:10|295.09|293.09|294.74|292.74|295.09|293.09|294.74|292.74|0
1643064260000|2022-01-24 22:44:20|294.69|292.69|294.69|292.69|294.69|292.69|294.69|292.69|0
1643064280000|2022-01-24 22:44:40|294.62|292.62|294.62|292.62|294.62|292.62|294.62|292.62|0
1643064290000|2022-01-24 22:44:50|294.64|292.64|294.64|292.64|294.64|292.64|294.64|292.64|0
1643064300000|2022-01-24 22:45:00|294.71|292.71|294.71|292.71|294.71|292.71|294.71|292.71|0
1643064310000|2022-01-24 22:45:10|294.78|292.78|294.71|292.71|294.78|292.78|294.71|292.71|0
1643064320000|2022-01-24 22:45:20|294.64|292.64|294.92|292.92|294.92|292.92|294.64|292.64|0
1643064330000|2022-01-24 22:45:30|294.9|292.9|294.95|292.95|294.95|292.95|294.9|292.9|0
1643064340000|2022-01-24 22:45:40|295.04|293.04|294.95|292.95|295.04|293.04|294.95|292.95|0
1643064440000|2022-01-24 22:47:20|294.76|292.76|294.76|292.76|294.76|292.76|294.76|292.76|0
1643064460000|2022-01-24 22:47:40|294.74|292.74|294.62|292.62|294.74|292.74|294.62|292.62|0
1643064470000|2022-01-24 22:47:50|294.71|292.71|294.71|292.71|294.71|292.71|294.71|292.71|0
1643064480000|2022-01-24 22:48:00|294.51|292.51|294.51|292.51|294.51|292.51|294.51|292.51|0
1643064500000|2022-01-24 22:48:20|294.44|292.44|294.44|292.44|294.44|292.44|294.44|292.44|0
1643064520000|2022-01-24 22:48:40|294.81|292.81|294.71|292.71|294.81|292.81|294.71|292.71|0
1643064530000|2022-01-24 22:48:50|294.76|292.76|294.76|292.76|294.76|292.76|294.76|292.76|0
1643064550000|2022-01-24 22:49:10|294.74|292.74|294.76|292.76|294.76|292.76|294.74|292.74|0
1643064560000|2022-01-24 22:49:20|294.78|292.78|294.78|292.78|294.78|292.78|294.78|292.78|0
1643064590000|2022-01-24 22:49:50|294.83|292.83|294.83|292.83|294.83|292.83|294.83|292.83|0
1643064600000|2022-01-24 22:50:00|294.78|292.78|294.71|292.71|294.78|292.78|294.59|292.59|0
1643064620000|2022-01-24 22:50:20|294.73|292.73|294.73|292.73|294.73|292.73|294.73|292.73|0
1643064630000|2022-01-24 22:50:30|294.76|292.76|294.76|292.76|294.76|292.76|294.76|292.76|0
1643064690000|2022-01-24 22:51:30|295.54|293.54|295.61|293.61|295.61|293.61|295.54|293.54|0
1643064700000|2022-01-24 22:51:40|295.4|293.4|295.5|293.5|295.64|293.64|295.4|293.4|0
1643064710000|2022-01-24 22:51:50|295.47|293.47|295.47|293.47|295.47|293.47|295.47|293.47|0
1643064730000|2022-01-24 22:52:10|295.45|293.45|295.45|293.45|295.45|293.45|295.45|293.45|0
1643064750000|2022-01-24 22:52:30|295.47|293.47|295.47|293.47|295.47|293.47|295.47|293.47|0
1643064760000|2022-01-24 22:52:40|295.38|293.38|295.28|293.28|295.38|293.38|295.28|293.28|0
1643064770000|2022-01-24 22:52:50|295.19|293.19|295.51|293.51|295.51|293.51|295.19|293.19|0
1643064780000|2022-01-24 22:53:00|295.42|293.42|295.42|293.42|295.42|293.42|295.42|293.42|0
1643064790000|2022-01-24 22:53:10|295.49|293.49|295.38|293.38|295.49|293.49|295.38|293.38|0
1643064820000|2022-01-24 22:53:40|295.51|293.51|295.51|293.51|295.51|293.51|295.51|293.51|0
1643064840000|2022-01-24 22:54:00|295.56|293.56|295.56|293.56|295.56|293.56|295.56|293.56|0
1643064850000|2022-01-24 22:54:10|295.63|293.63|295.35|293.35|295.63|293.63|295.35|293.35|0
1643064860000|2022-01-24 22:54:20|295.24|293.24|295.17|293.17|295.24|293.24|295.17|293.17|0
1643064870000|2022-01-24 22:54:30|295.24|293.24|295.24|293.24|295.24|293.24|295.24|293.24|0
1643064880000|2022-01-24 22:54:40|295.28|293.28|295.7|293.7|295.7|293.7|295.28|293.28|0
1643064890000|2022-01-24 22:54:50|295.72|293.72|295.72|293.72|295.93|293.93|295.72|293.72|0
1643064920000|2022-01-24 22:55:20|295.7|293.7|295.7|293.7|295.7|293.7|295.7|293.7|0
1643064930000|2022-01-24 22:55:30|295.72|293.72|295.72|293.72|295.72|293.72|295.72|293.72|0
1643064940000|2022-01-24 22:55:40|295.75|293.75|295.75|293.75|295.75|293.75|295.75|293.75|0
1643064960000|2022-01-24 22:56:00|295.77|293.77|295.77|293.77|295.77|293.77|295.77|293.77|0
1643064980000|2022-01-24 22:56:20|295.79|293.79|295.86|293.86|295.86|293.86|295.79|293.79|0
1643065000000|2022-01-24 22:56:40|295.91|293.91|295.84|293.84|295.91|293.91|295.84|293.84|0
1643065020000|2022-01-24 22:57:00|295.81|293.81|295.84|293.84|295.84|293.84|295.81|293.81|0
1643065030000|2022-01-24 22:57:10|295.81|293.81|295.81|293.81|295.81|293.81|295.81|293.81|0
1643065040000|2022-01-24 22:57:20|295.84|293.84|295.84|293.84|295.84|293.84|295.84|293.84|0
1643065050000|2022-01-24 22:57:30|295.95|293.95|295.95|293.95|295.95|293.95|295.95|293.95|0
1643065060000|2022-01-24 22:57:40|296.04|294.04|296.04|294.04|296.04|294.04|296.04|294.04|0
1643065070000|2022-01-24 22:57:50|295.95|293.95|295.95|293.95|295.95|293.95|295.95|293.95|0
1643065080000|2022-01-24 22:58:00|296|294|296|294|296.09|294.09|296|294|0
1643065090000|2022-01-24 22:58:10|296.04|294.04|296.58|294.58|296.58|294.58|296.04|294.04|0
1643065100000|2022-01-24 22:58:20|296.6|294.6|296.35|294.35|296.77|294.77|296.35|294.35|0
1643065110000|2022-01-24 22:58:30|296.23|294.23|295.88|293.88|296.23|294.23|295.88|293.88|0
1643065140000|2022-01-24 22:59:00|295.83|293.83|295.83|293.83|295.83|293.83|295.83|293.83|0
1643065150000|2022-01-24 22:59:10|295.88|293.88|295.88|293.88|295.88|293.88|295.88|293.88|0
1643065170000|2022-01-24 22:59:30|295.83|293.83|295.74|293.74|295.83|293.83|295.74|293.74|0
1643065190000|2022-01-24 22:59:50|295.83|293.83|295.83|293.83|295.83|293.83|295.83|293.83|0
1643065200000|2022-01-24 23:00:00|294.52|292.52|294.36|292.36|294.84|292.84|294.36|292.36|0
1643065210000|2022-01-24 23:00:10|294.29|292.29|294.6|292.6|294.6|292.6|293.73|291.73|0
1643065220000|2022-01-24 23:00:20|294.45|292.45|293.97|291.97|294.45|292.45|293.89|291.89|0
1643065230000|2022-01-24 23:00:30|293.81|291.81|292.78|290.78|293.81|291.81|292.78|290.78|0
1643065240000|2022-01-24 23:00:40|292.86|290.86|293.41|291.41|293.41|291.41|292.86|290.86|0
1643065250000|2022-01-24 23:00:50|293.34|291.34|294.05|292.05|294.05|292.05|293.18|291.18|0
1643065260000|2022-01-24 23:01:00|294.2|292.2|294.52|292.52|294.68|292.68|294.2|292.2|0
1643065270000|2022-01-24 23:01:10|294.84|292.84|295|293|295|293|294.84|292.84|0
1643065280000|2022-01-24 23:01:20|294.52|292.52|295.16|293.16|295.16|293.16|294.52|292.52|0
1643065290000|2022-01-24 23:01:30|295.24|293.24|295.72|293.72|295.72|293.72|295.24|293.24|0
1643065300000|2022-01-24 23:01:40|296.03|294.03|295.56|293.56|296.03|294.03|295.56|293.56|0
1643065310000|2022-01-24 23:01:50|295.87|293.87|296.19|294.19|296.19|294.19|295.63|293.63|0
1643065320000|2022-01-24 23:02:00|295.87|293.87|295.95|293.95|296.03|294.03|295.87|293.87|0
1643065330000|2022-01-24 23:02:10|296.03|294.03|296.19|294.19|296.19|294.19|295.95|293.95|0
1643065340000|2022-01-24 23:02:20|296.11|294.11|296.35|294.35|296.35|294.35|296.03|294.03|0
1643065350000|2022-01-24 23:02:30|296.19|294.19|296.03|294.03|296.19|294.19|295.71|293.71|0
1643065360000|2022-01-24 23:02:40|295.87|293.87|295.79|293.79|295.87|293.87|295.79|293.79|0
1643065370000|2022-01-24 23:02:50|295.71|293.71|295.95|293.95|295.95|293.95|295.71|293.71|0
1643065380000|2022-01-24 23:03:00|296.03|294.03|295.95|293.95|296.03|294.03|295.95|293.95|0
1643065390000|2022-01-24 23:03:10|295.71|293.71|295.47|293.47|295.71|293.71|295.24|293.24|0
1643065400000|2022-01-24 23:03:20|295.56|293.56|295.4|293.4|295.56|293.56|295.24|293.24|0
1643065410000|2022-01-24 23:03:30|295.24|293.24|295.47|293.47|295.47|293.47|295.24|293.24|0
1643065420000|2022-01-24 23:03:40|295.4|293.4|295.24|293.24|295.55|293.55|295.24|293.24|0
1643065430000|2022-01-24 23:03:50|295.08|293.08|294.68|292.68|295.08|293.08|294.68|292.68|0
1643065440000|2022-01-24 23:04:00|294.6|292.6|294.44|292.44|294.6|292.6|294.44|292.44|0
1643065450000|2022-01-24 23:04:10|294.28|292.28|293.65|291.65|294.28|292.28|293.65|291.65|0
1643065460000|2022-01-24 23:04:20|293.49|291.49|293.65|291.65|293.65|291.65|293.33|291.33|0
1643065470000|2022-01-24 23:04:30|293.49|291.49|292.86|290.86|293.49|291.49|292.86|290.86|0
1643065480000|2022-01-24 23:04:40|292.7|290.7|292.7|290.7|292.78|290.78|292.7|290.7|0
1643065490000|2022-01-24 23:04:50|292.54|290.54|292.23|290.23|292.54|290.54|291.91|289.91|0
1643065500000|2022-01-24 23:05:00|292.14|290.14|292.7|290.7|292.7|290.7|292.14|290.14|0
1643065510000|2022-01-24 23:05:10|292.78|290.78|292.86|290.86|292.86|290.86|292.7|290.7|0
1643065520000|2022-01-24 23:05:20|292.7|290.7|293.25|291.25|293.25|291.25|292.7|290.7|0
1643065530000|2022-01-24 23:05:30|293.33|291.33|292.86|290.86|293.33|291.33|292.86|290.86|0
1643065540000|2022-01-24 23:05:40|292.93|290.93|293.02|291.02|293.02|291.02|292.7|290.7|0
1643065550000|2022-01-24 23:05:50|293.17|291.17|292.62|290.62|293.17|291.17|292.62|290.62|0
1643065560000|2022-01-24 23:06:00|293.01|291.01|293.33|291.33|293.33|291.33|293.01|291.01|0
1643065570000|2022-01-24 23:06:10|293.81|291.81|293.65|291.65|293.81|291.81|293.49|291.49|0
1643065580000|2022-01-24 23:06:20|293.81|291.81|293.57|291.57|293.81|291.81|293.57|291.57|0
1643065590000|2022-01-24 23:06:30|293.65|291.65|293.88|291.88|293.88|291.88|293.49|291.49|0
1643065600000|2022-01-24 23:06:40|293.96|291.96|294.28|292.28|294.28|292.28|293.96|291.96|0
1643065610000|2022-01-24 23:06:50|294.36|292.36|294.36|292.36|294.36|292.36|294.36|292.36|0
1643065620000|2022-01-24 23:07:00|294.44|292.44|294.6|292.6|294.6|292.6|294.44|292.44|0
1643065630000|2022-01-24 23:07:10|294.83|292.83|295.31|293.31|295.31|293.31|294.83|292.83|0
1643065640000|2022-01-24 23:07:20|295.39|293.39|295.39|293.39|295.39|293.39|295.23|293.23|0
1643065650000|2022-01-24 23:07:30|295.71|293.71|295.87|293.87|295.87|293.87|295.71|293.71|0
1643065660000|2022-01-24 23:07:40|296.19|294.19|296.03|294.03|296.19|294.19|296.03|294.03|0
1643065670000|2022-01-24 23:07:50|295.71|293.71|295.31|293.31|295.71|293.71|295.31|293.31|0
1643065680000|2022-01-24 23:08:00|295.55|293.55|295.23|293.23|295.55|293.55|295.23|293.23|0
1643065690000|2022-01-24 23:08:10|295.15|293.15|294.44|292.44|295.15|293.15|294.44|292.44|0
1643065700000|2022-01-24 23:08:20|294.28|292.28|293.33|291.33|294.28|292.28|293.33|291.33|0
1643065710000|2022-01-24 23:08:30|293.17|291.17|293.49|291.49|293.65|291.65|293.01|291.01|0
1643065720000|2022-01-24 23:08:40|293.33|291.33|293.49|291.49|293.49|291.49|293.25|291.25|0
1643065730000|2022-01-24 23:08:50|293.8|291.8|293.56|291.56|293.8|291.8|293.56|291.56|0
1643065740000|2022-01-24 23:09:00|293.17|291.17|293.49|291.49|293.49|291.49|293.01|291.01|0
1643065750000|2022-01-24 23:09:10|293.56|291.56|293.49|291.49|293.65|291.65|293.4|291.4|0
1643065760000|2022-01-24 23:09:20|293.65|291.65|293.72|291.72|293.72|291.72|293.65|291.65|0
1643065770000|2022-01-24 23:09:30|293.65|291.65|293.17|291.17|293.65|291.65|293.17|291.17|0
1643065780000|2022-01-24 23:09:40|292.61|290.61|292.7|290.7|292.7|290.7|292.54|290.54|0
1643065790000|2022-01-24 23:09:50|293.64|291.64|293.33|291.33|293.64|291.64|293.17|291.17|0
1643065800000|2022-01-24 23:10:00|293.88|291.88|294.12|292.12|294.2|292.2|293.88|291.88|0
1643065810000|2022-01-24 23:10:10|293.64|291.64|293.49|291.49|293.88|291.88|293.49|291.49|0
1643065820000|2022-01-24 23:10:20|293.64|291.64|293.8|291.8|293.96|291.96|293.64|291.64|0
1643065830000|2022-01-24 23:10:30|293.88|291.88|293.8|291.8|293.88|291.88|293.64|291.64|0
1643065840000|2022-01-24 23:10:40|294.35|292.35|294.28|292.28|294.44|292.44|294.28|292.28|0
1643065850000|2022-01-24 23:10:50|293.8|291.8|293.64|291.64|293.8|291.8|293.64|291.64|0
1643065860000|2022-01-24 23:11:00|293.24|291.24|293.33|291.33|293.33|291.33|293.01|291.01|0
1643065870000|2022-01-24 23:11:10|293.49|291.49|293.56|291.56|293.56|291.56|293.49|291.49|0
1643065880000|2022-01-24 23:11:20|294.2|292.2|294.12|292.12|294.2|292.2|294.12|292.12|0
1643065890000|2022-01-24 23:11:30|294.28|292.28|293.88|291.88|294.28|292.28|293.88|291.88|0
1643065900000|2022-01-24 23:11:40|293.72|291.72|293.64|291.64|293.72|291.72|293.64|291.64|0
1643065910000|2022-01-24 23:11:50|293.88|291.88|293.72|291.72|293.88|291.88|293.72|291.72|0
1643065920000|2022-01-24 23:12:00|293.8|291.8|293.8|291.8|293.8|291.8|293.8|291.8|0
1643065930000|2022-01-24 23:12:10|293.96|291.96|294.28|292.28|294.28|292.28|293.72|291.72|0
1643065940000|2022-01-24 23:12:20|294.35|292.35|294.75|292.75|294.75|292.75|294.35|292.35|0
1643065950000|2022-01-24 23:12:30|294.83|292.83|294.75|292.75|295.07|293.07|294.67|292.67|0
1643065960000|2022-01-24 23:12:40|294.83|292.83|295.31|293.31|295.31|293.31|294.83|292.83|0
1643065970000|2022-01-24 23:12:50|294.91|292.91|294.59|292.59|294.91|292.91|294.59|292.59|0
1643065980000|2022-01-24 23:13:00|294.75|292.75|294.83|292.83|294.83|292.83|294.67|292.67|0
1643065990000|2022-01-24 23:13:10|294.75|292.75|295.46|293.46|295.46|293.46|294.28|292.28|0
1643066000000|2022-01-24 23:13:20|295.55|293.55|295.55|293.55|295.55|293.55|295.39|293.39|0
1643066010000|2022-01-24 23:13:30|295.71|293.71|295.62|293.62|295.86|293.86|295.62|293.62|0
1643066020000|2022-01-24 23:13:40|295.86|293.86|295.55|293.55|295.86|293.86|295.55|293.55|0
1643066030000|2022-01-24 23:13:50|295.46|293.46|295.39|293.39|295.55|293.55|295.39|293.39|0
1643066040000|2022-01-24 23:14:00|295.55|293.55|295.86|293.86|295.86|293.86|295.55|293.55|0
1643066050000|2022-01-24 23:14:10|295.94|293.94|296.02|294.02|296.02|294.02|295.94|293.94|0
1643066060000|2022-01-24 23:14:20|296.18|294.18|296.5|294.5|296.5|294.5|296.18|294.18|0
1643066070000|2022-01-24 23:14:30|296.66|294.66|296.82|294.82|296.82|294.82|296.66|294.66|0
1643066080000|2022-01-24 23:14:40|296.34|294.34|296.66|294.66|296.98|294.98|296.34|294.34|0
1643066090000|2022-01-24 23:14:50|296.18|294.18|295.86|293.86|296.18|294.18|295.86|293.86|0
1643066100000|2022-01-24 23:15:00|296.18|294.18|296.18|294.18|296.5|294.5|295.86|293.86|0
1643066110000|2022-01-24 23:15:10|295.86|293.86|295.86|293.86|295.86|293.86|295.7|293.7|0
1643066120000|2022-01-24 23:15:20|295.23|293.23|296.98|294.98|296.98|294.98|295.23|293.23|0
1643066130000|2022-01-24 23:15:30|296.5|294.5|296.18|294.18|296.5|294.5|296.18|294.18|0
1643066140000|2022-01-24 23:15:40|295.54|293.54|296.34|294.34|296.34|294.34|295.54|293.54|0
1643066150000|2022-01-24 23:15:50|296.02|294.02|295.23|293.23|296.02|294.02|295.23|293.23|0
1643066160000|2022-01-24 23:16:00|295.54|293.54|295.23|293.23|295.54|293.54|295.23|293.23|0
1643066180000|2022-01-24 23:16:20|294.91|292.91|294.91|292.91|294.91|292.91|294.75|292.75|0
1643066190000|2022-01-24 23:16:30|294.59|292.59|294.59|292.59|294.83|292.83|294.59|292.59|0
1643066200000|2022-01-24 23:16:40|294.67|292.67|295.07|293.07|295.07|293.07|294.67|292.67|0
1643066210000|2022-01-24 23:16:50|295.38|293.38|295.3|293.3|295.38|293.38|295.3|293.3|0
1643066220000|2022-01-24 23:17:00|295.07|293.07|294.98|292.98|295.07|293.07|294.98|292.98|0
1643066230000|2022-01-24 23:17:10|295.07|293.07|295.54|293.54|295.54|293.54|295.07|293.07|0
1643066240000|2022-01-24 23:17:20|295.38|293.38|295.07|293.07|295.38|293.38|295.07|293.07|0
1643066250000|2022-01-24 23:17:30|295.22|293.22|294.27|292.27|295.22|293.22|294.27|292.27|0
1643066260000|2022-01-24 23:17:40|293.96|291.96|293.71|291.71|294.27|292.27|293.71|291.71|0
1643066270000|2022-01-24 23:17:50|293.8|291.8|293.95|291.95|293.95|291.95|293.64|291.64|0
1643066280000|2022-01-24 23:18:00|294.11|292.11|293.8|291.8|294.27|292.27|293.8|291.8|0
1643066290000|2022-01-24 23:18:10|294.11|292.11|294.19|292.19|294.19|292.19|294.11|292.11|0
1643066300000|2022-01-24 23:18:20|293.95|291.95|294.43|292.43|294.43|292.43|293.95|291.95|0
1643066310000|2022-01-24 23:18:30|294.27|292.27|294.27|292.27|294.43|292.43|294.27|292.27|0
1643066330000|2022-01-24 23:18:50|293.48|291.48|293.64|291.64|293.64|291.64|293.48|291.48|0
1643066340000|2022-01-24 23:19:00|293.32|291.32|293.32|291.32|293.32|291.32|293.32|291.32|0
1643066350000|2022-01-24 23:19:10|293.4|291.4|293.48|291.48|293.48|291.48|293.4|291.4|0
1643066360000|2022-01-24 23:19:20|293.87|291.87|294.11|292.11|294.11|292.11|293.87|291.87|0
1643066370000|2022-01-24 23:19:30|293.95|291.95|294.11|292.11|294.11|292.11|293.95|291.95|0
1643066380000|2022-01-24 23:19:40|293.48|291.48|293|291|293.48|291.48|293|291|0
1643066390000|2022-01-24 23:19:50|293.32|291.32|293.95|291.95|293.95|291.95|293.32|291.32|0
1643066400000|2022-01-24 23:20:00|293.87|291.87|293.87|291.87|293.87|291.87|293.87|291.87|0
1643066410000|2022-01-24 23:20:10|293.64|291.64|293.16|291.16|293.64|291.64|293.16|291.16|0
1643066420000|2022-01-24 23:20:20|293.24|291.24|293.48|291.48|293.48|291.48|293.24|291.24|0
1643066430000|2022-01-24 23:20:30|293.32|291.32|293.64|291.64|293.64|291.64|293.32|291.32|0
1643066440000|2022-01-24 23:20:40|293.32|291.32|293.16|291.16|293.32|291.32|293.16|291.16|0
1643066450000|2022-01-24 23:20:50|293|291|293.08|291.08|293.32|291.32|293|291|0
1643066460000|2022-01-24 23:21:00|293.16|291.16|293.64|291.64|293.64|291.64|293.16|291.16|0
1643066470000|2022-01-24 23:21:10|293.63|291.63|294.48|292.48|294.48|292.48|293.63|291.63|0
1643066480000|2022-01-24 23:21:20|294.57|292.57|294.72|292.72|294.72|292.72|294.57|292.57|0
1643066490000|2022-01-24 23:21:30|294.57|292.57|294.25|292.25|294.57|292.57|294.25|292.25|0
1643066500000|2022-01-24 23:21:40|294.17|292.17|293.93|291.93|294.17|292.17|293.93|291.93|0
1643066510000|2022-01-24 23:21:50|293.77|291.77|293.62|291.62|293.77|291.77|293.62|291.62|0
1643066520000|2022-01-24 23:22:00|293.77|291.77|293.93|291.93|293.93|291.93|293.77|291.77|0
1643066530000|2022-01-24 23:22:10|293.77|291.77|293.93|291.93|294.09|292.09|293.77|291.77|0
1643066540000|2022-01-24 23:22:20|293.77|291.77|293.14|291.14|293.77|291.77|293.14|291.14|0
1643066550000|2022-01-24 23:22:30|293.46|291.46|293.3|291.3|293.46|291.46|293.14|291.14|0
1643066560000|2022-01-24 23:22:40|293.46|291.46|292.98|290.98|293.46|291.46|292.98|290.98|0
1643066570000|2022-01-24 23:22:50|292.83|290.83|292.67|290.67|292.98|290.98|292.19|290.19|0
1643066580000|2022-01-24 23:23:00|292.82|290.82|292.82|290.82|292.82|290.82|292.82|290.82|0
1643066590000|2022-01-24 23:23:10|292.98|290.98|292.67|290.67|293.14|291.14|292.67|290.67|0
1643066600000|2022-01-24 23:23:20|292.82|290.82|292.98|290.98|292.98|290.98|292.82|290.82|0
1643066610000|2022-01-24 23:23:30|292.67|290.67|292.35|290.35|292.67|290.67|292.35|290.35|0
1643066620000|2022-01-24 23:23:40|292.19|290.19|292.19|290.19|292.19|290.19|292.19|290.19|0
1643066630000|2022-01-24 23:23:50|292.04|290.04|292.27|290.27|292.27|290.27|292.04|290.04|0
1643066640000|2022-01-24 23:24:00|292.35|290.35|292.51|290.51|292.58|290.58|292.35|290.35|0
1643066650000|2022-01-24 23:24:10|292.19|290.19|291.88|289.88|292.19|290.19|291.88|289.88|0
1643066660000|2022-01-24 23:24:20|291.72|289.72|291.88|289.88|291.95|289.95|291.72|289.72|0
1643066670000|2022-01-24 23:24:30|292.03|290.03|291.72|289.72|292.19|290.19|291.72|289.72|0
1643066680000|2022-01-24 23:24:40|291.56|289.56|291.64|289.64|291.64|289.64|291.4|289.4|0
1643066690000|2022-01-24 23:24:50|291.56|289.56|291.88|289.88|291.88|289.88|291.56|289.56|0
1643066700000|2022-01-24 23:25:00|292.19|290.19|292.35|290.35|292.35|290.35|292.19|290.19|0
1643066710000|2022-01-24 23:25:10|292.03|290.03|291.64|289.64|292.03|290.03|291.64|289.64|0
1643066720000|2022-01-24 23:25:20|291.4|289.4|291.32|289.32|291.4|289.4|290.77|288.77|0
1643066730000|2022-01-24 23:25:30|291.09|289.09|289.99|287.99|291.09|289.09|289.99|287.99|0
1643066740000|2022-01-24 23:25:40|290.14|288.14|290.3|288.3|290.3|288.3|290.14|288.14|0
1643066750000|2022-01-24 23:25:50|290.46|288.46|290.77|288.77|290.77|288.77|290.46|288.46|0
1643066760000|2022-01-24 23:26:00|290.93|288.93|290.69|288.69|290.93|288.93|290.69|288.69|0
1643066770000|2022-01-24 23:26:10|290.77|288.77|290.93|288.93|290.93|288.93|290.77|288.77|0
1643066780000|2022-01-24 23:26:20|290.62|288.62|291.01|289.01|291.01|289.01|290.62|288.62|0
1643066790000|2022-01-24 23:26:30|290.77|288.77|290.93|288.93|290.93|288.93|290.77|288.77|0
1643066800000|2022-01-24 23:26:40|290.69|288.69|290.77|288.77|290.77|288.77|290.69|288.69|0
1643066810000|2022-01-24 23:26:50|290.93|288.93|290.85|288.85|290.93|288.93|290.77|288.77|0
1643066820000|2022-01-24 23:27:00|291.09|289.09|290.93|288.93|291.09|289.09|290.93|288.93|0
1643066830000|2022-01-24 23:27:10|290.85|288.85|290.85|288.85|291.09|289.09|290.85|288.85|0
1643066840000|2022-01-24 23:27:20|290.61|288.61|290.61|288.61|290.61|288.61|290.61|288.61|0
1643066850000|2022-01-24 23:27:30|290.46|288.46|290.3|288.3|290.46|288.46|290.14|288.14|0
1643066860000|2022-01-24 23:27:40|290.22|288.22|289.99|287.99|290.22|288.22|289.99|287.99|0
1643066870000|2022-01-24 23:27:50|290.14|288.14|289.99|287.99|290.14|288.14|289.99|287.99|0
1643066880000|2022-01-24 23:28:00|289.83|287.83|289.75|287.75|289.83|287.83|289.75|287.75|0
1643066890000|2022-01-24 23:28:10|289.83|287.83|289.83|287.83|289.98|287.98|289.83|287.83|0
1643066900000|2022-01-24 23:28:20|289.98|287.98|289.9|287.9|289.98|287.98|289.83|287.83|0
1643066910000|2022-01-24 23:28:30|289.75|287.75|289.83|287.83|289.83|287.83|289.67|287.67|0
1643066920000|2022-01-24 23:28:40|289.67|287.67|289.98|287.98|289.98|287.98|289.67|287.67|0
1643066930000|2022-01-24 23:28:50|289.83|287.83|289.83|287.83|289.9|287.9|289.83|287.83|0
1643066940000|2022-01-24 23:29:00|289.98|287.98|289.51|287.51|289.98|287.98|289.51|287.51|0
1643066950000|2022-01-24 23:29:10|289.59|287.59|289.67|287.67|289.75|287.75|289.59|287.59|0
1643066960000|2022-01-24 23:29:20|289.2|287.2|289.2|287.2|289.2|287.2|288.88|286.88|0
1643066970000|2022-01-24 23:29:30|289.04|287.04|289.04|287.04|289.12|287.12|289.04|287.04|0
1643066980000|2022-01-24 23:29:40|288.88|286.88|288.26|286.26|288.88|286.88|288.26|286.26|0
1643066990000|2022-01-24 23:29:50|288.33|286.33|287.79|285.79|288.33|286.33|287.79|285.79|0
1643067000000|2022-01-24 23:30:00|288.1|286.1|287.79|285.79|288.1|286.1|287.79|285.79|0
1643067010000|2022-01-24 23:30:10|287.63|285.63|286.85|284.85|287.63|285.63|286.85|284.85|0
1643067020000|2022-01-24 23:30:20|287.01|285.01|287.16|285.16|287.16|285.16|286.69|284.69|0
1643067030000|2022-01-24 23:30:30|286.85|284.85|286.69|284.69|287.39|285.39|286.69|284.69|0
1643067040000|2022-01-24 23:30:40|287.16|285.16|288.1|286.1|288.1|286.1|287.16|285.16|0
1643067050000|2022-01-24 23:30:50|287.94|285.94|288.26|286.26|288.26|286.26|287.94|285.94|0
1643067060000|2022-01-24 23:31:00|287.94|285.94|287.47|285.47|287.94|285.94|287.47|285.47|0
1643067070000|2022-01-24 23:31:10|287.63|285.63|287.79|285.79|288.1|286.1|287.63|285.63|0
1643067080000|2022-01-24 23:31:20|287.32|285.32|286.69|284.69|287.32|285.32|286.69|284.69|0
1643067090000|2022-01-24 23:31:30|286.85|284.85|285.6|283.6|286.85|284.85|285.6|283.6|0
1643067100000|2022-01-24 23:31:40|285.44|283.44|285.21|283.21|285.6|283.6|285.21|283.21|0
1643067110000|2022-01-24 23:31:50|283.89|281.89|283.73|281.73|284.2|282.2|283.73|281.73|0
1643067120000|2022-01-24 23:32:00|283.65|281.65|284.27|282.27|284.27|282.27|283.42|281.42|0
1643067130000|2022-01-24 23:32:10|284.12|282.12|284.74|282.74|284.74|282.74|284.12|282.12|0
1643067140000|2022-01-24 23:32:20|284.58|282.58|284.2|282.2|284.58|282.58|284.04|282.04|0
1643067150000|2022-01-24 23:32:30|284.51|282.51|284.2|282.2|284.89|282.89|284.2|282.2|0
1643067160000|2022-01-24 23:32:40|284.43|282.43|284.58|282.58|284.58|282.58|284.43|282.43|0
1643067170000|2022-01-24 23:32:50|284.66|282.66|285.21|283.21|285.21|283.21|284.66|282.66|0
1643067180000|2022-01-24 23:33:00|285.44|283.44|285.6|283.6|285.6|283.6|285.13|283.13|0
1643067190000|2022-01-24 23:33:10|285.44|283.44|285.91|283.91|285.91|283.91|285.44|283.44|0
1643067200000|2022-01-24 23:33:20|286.07|284.07|286.22|284.22|286.22|284.22|286.07|284.07|0
1643067210000|2022-01-24 23:33:30|286.45|284.45|286.53|284.53|286.53|284.53|286.38|284.38|0
1643067220000|2022-01-24 23:33:40|286.85|284.85|287.63|285.63|287.63|285.63|286.85|284.85|0
1643067230000|2022-01-24 23:33:50|287.47|285.47|287.31|285.31|287.63|285.63|287.31|285.31|0
1643067240000|2022-01-24 23:34:00|287.47|285.47|286.92|284.92|287.47|285.47|286.92|284.92|0
1643067250000|2022-01-24 23:34:10|286.85|284.85|286.85|284.85|287.31|285.31|286.85|284.85|0
1643067260000|2022-01-24 23:34:20|286.92|284.92|286.22|284.22|286.92|284.92|286.22|284.22|0
1643067270000|2022-01-24 23:34:30|286.3|284.3|285.91|283.91|286.38|284.38|285.91|283.91|0
1643067280000|2022-01-24 23:34:40|285.98|283.98|285.91|283.91|286.06|284.06|285.91|283.91|0
1643067290000|2022-01-24 23:34:50|285.75|283.75|285.75|283.75|285.75|283.75|285.6|283.6|0
1643067300000|2022-01-24 23:35:00|285.6|283.6|285.98|283.98|285.98|283.98|285.6|283.6|0
1643067310000|2022-01-24 23:35:10|286.06|284.06|286.92|284.92|286.92|284.92|286.06|284.06|0
1643067320000|2022-01-24 23:35:20|286.69|284.69|286.69|284.69|286.84|284.84|286.69|284.69|0
1643067330000|2022-01-24 23:35:30|286.84|284.84|286.38|284.38|286.84|284.84|286.38|284.38|0
1643067340000|2022-01-24 23:35:40|286.22|284.22|285.98|283.98|286.22|284.22|285.6|283.6|0
1643067350000|2022-01-24 23:35:50|286.14|284.14|286.22|284.22|286.22|284.22|286.06|284.06|0
1643067360000|2022-01-24 23:36:00|286.38|284.38|286.38|284.38|286.38|284.38|286.14|284.14|0
1643067370000|2022-01-24 23:36:10|286.22|284.22|286.45|284.45|286.69|284.69|286.22|284.22|0
1643067380000|2022-01-24 23:36:20|286.61|284.61|286.38|284.38|286.61|284.61|286.38|284.38|0
1643067390000|2022-01-24 23:36:30|286.22|284.22|286.37|284.37|286.37|284.37|286.22|284.22|0
1643067410000|2022-01-24 23:36:50|286.22|284.22|287.31|285.31|287.31|285.31|286.06|284.06|0
1643067420000|2022-01-24 23:37:00|287.78|285.78|289.19|287.19|289.19|287.19|287.78|285.78|0
1643067430000|2022-01-24 23:37:10|288.64|286.64|288.41|286.41|288.64|286.64|288.41|286.41|0
1643067440000|2022-01-24 23:37:20|288.72|286.72|289.03|287.03|289.03|287.03|288.72|286.72|0
1643067450000|2022-01-24 23:37:30|289.19|287.19|288.8|286.8|289.19|287.19|288.8|286.8|0
1643067460000|2022-01-24 23:37:40|288.72|286.72|288.33|286.33|288.72|286.72|288.25|286.25|0
1643067470000|2022-01-24 23:37:50|288.48|286.48|288.56|286.56|288.56|286.56|288.33|286.33|0
1643067480000|2022-01-24 23:38:00|288.41|286.41|288.25|286.25|288.41|286.41|288.17|286.17|0
1643067490000|2022-01-24 23:38:10|288.01|286.01|288.01|286.01|288.09|286.09|288.01|286.01|0
1643067500000|2022-01-24 23:38:20|287.94|285.94|287.7|285.7|288.01|286.01|287.7|285.7|0
1643067510000|2022-01-24 23:38:30|287.62|285.62|287.62|285.62|287.78|285.78|287.62|285.62|0
1643067520000|2022-01-24 23:38:40|287.78|285.78|288.09|286.09|288.09|286.09|287.78|285.78|0
1643067530000|2022-01-24 23:38:50|288.41|286.41|288.41|286.41|288.48|286.48|288.41|286.41|0
1643067540000|2022-01-24 23:39:00|288.32|286.32|288.64|286.64|288.72|286.72|288.32|286.32|0
1643067550000|2022-01-24 23:39:10|288.72|286.72|288.88|286.88|288.88|286.88|288.72|286.72|0
1643067560000|2022-01-24 23:39:20|288.72|286.72|288.88|286.88|288.88|286.88|288.72|286.72|0
1643067570000|2022-01-24 23:39:30|289.03|287.03|288.88|286.88|289.03|287.03|288.72|286.72|0
1643067580000|2022-01-24 23:39:40|288.79|286.79|288.79|286.79|288.88|286.88|288.79|286.79|0
1643067590000|2022-01-24 23:39:50|288.72|286.72|288.64|286.64|288.72|286.72|288.48|286.48|0
1643067600000|2022-01-24 23:40:00|288.72|286.72|288.88|286.88|288.88|286.88|288.56|286.56|0
1643067610000|2022-01-24 23:40:10|288.79|286.79|288.79|286.79|289.03|287.03|288.64|286.64|0
1643067620000|2022-01-24 23:40:20|289.03|287.03|289.03|287.03|289.03|287.03|288.79|286.79|0
1643067630000|2022-01-24 23:40:30|288.88|286.88|289.03|287.03|289.03|287.03|288.72|286.72|0
1643067640000|2022-01-24 23:40:40|289.19|287.19|289.19|287.19|289.19|287.19|289.11|287.11|0
1643067650000|2022-01-24 23:40:50|289.5|287.5|289.97|287.97|289.97|287.97|289.5|287.5|0
1643067660000|2022-01-24 23:41:00|289.82|287.82|290.05|288.05|290.05|288.05|289.82|287.82|0
1643067670000|2022-01-24 23:41:10|289.97|287.97|290.13|288.13|290.13|288.13|289.97|287.97|0
1643067680000|2022-01-24 23:41:20|290.29|288.29|290.76|288.76|290.76|288.76|290.13|288.13|0
1643067690000|2022-01-24 23:41:30|290.6|288.6|290.83|288.83|290.83|288.83|290.6|288.6|0
1643067700000|2022-01-24 23:41:40|290.92|288.92|290.83|288.83|291.31|289.31|290.83|288.83|0
1643067710000|2022-01-24 23:41:50|290.99|288.99|290.44|288.44|290.99|288.99|290.44|288.44|0
1643067720000|2022-01-24 23:42:00|290.76|288.76|290.29|288.29|290.76|288.76|290.29|288.29|0
1643067730000|2022-01-24 23:42:10|290.52|288.52|290.44|288.44|290.6|288.6|290.44|288.44|0
1643067740000|2022-01-24 23:42:20|290.29|288.29|290.29|288.29|290.36|288.36|290.29|288.29|0
1643067750000|2022-01-24 23:42:30|290.05|288.05|289.97|287.97|290.13|288.13|289.97|287.97|0
1643067760000|2022-01-24 23:42:40|290.13|288.13|289.97|287.97|290.13|288.13|289.97|287.97|0
1643067770000|2022-01-24 23:42:50|289.81|287.81|289.34|287.34|289.89|287.89|289.34|287.34|0
1643067780000|2022-01-24 23:43:00|289.42|287.42|289.5|287.5|289.58|287.58|289.42|287.42|0
1643067790000|2022-01-24 23:43:10|289.66|287.66|289.81|287.81|289.81|287.81|289.66|287.66|0
1643067800000|2022-01-24 23:43:20|289.73|287.73|290.13|288.13|290.29|288.29|289.66|287.66|0
1643067810000|2022-01-24 23:43:30|289.97|287.97|290.13|288.13|290.13|288.13|289.97|287.97|0
1643067820000|2022-01-24 23:43:40|290.76|288.76|290.83|288.83|290.91|288.91|290.76|288.76|0
1643067830000|2022-01-24 23:43:50|290.91|288.91|291.07|289.07|291.23|289.23|290.91|288.91|0
1643067840000|2022-01-24 23:44:00|290.99|288.99|290.44|288.44|290.99|288.99|290.29|288.29|0
1643067850000|2022-01-24 23:44:10|290.36|288.36|290.6|288.6|290.6|288.6|290.36|288.36|0
1643067860000|2022-01-24 23:44:20|290.83|288.83|290.6|288.6|290.83|288.83|290.6|288.6|0
1643067870000|2022-01-24 23:44:30|291.07|289.07|290.99|288.99|291.15|289.15|290.99|288.99|0
1643067880000|2022-01-24 23:44:40|291.07|289.07|291.07|289.07|291.15|289.15|291.07|289.07|0
1643067890000|2022-01-24 23:44:50|291.15|289.15|291.07|289.07|291.23|289.23|291.07|289.07|0
1643067900000|2022-01-24 23:45:00|291.15|289.15|290.91|288.91|291.15|289.15|290.6|288.6|0
1643067910000|2022-01-24 23:45:10|290.99|288.99|291.07|289.07|291.07|289.07|290.99|288.99|0
1643067920000|2022-01-24 23:45:20|290.99|288.99|291.86|289.86|291.86|289.86|290.99|288.99|0
1643067930000|2022-01-24 23:45:30|291.78|289.78|292.17|290.17|292.17|290.17|291.78|289.78|0
1643067940000|2022-01-24 23:45:40|292.25|290.25|291.86|289.86|292.25|290.25|291.86|289.86|0
1643067950000|2022-01-24 23:45:50|292.02|290.02|291.54|289.54|292.09|290.09|291.54|289.54|0
1643067960000|2022-01-24 23:46:00|292.17|290.17|292.33|290.33|292.33|290.33|292.02|290.02|0
1643067970000|2022-01-24 23:46:10|292.09|290.09|292.49|290.49|292.49|290.49|292.09|290.09|0
1643067980000|2022-01-24 23:46:20|292.41|290.41|292.49|290.49|292.49|290.49|292.17|290.17|0
1643067990000|2022-01-24 23:46:30|292.25|290.25|292.49|290.49|292.49|290.49|292.25|290.25|0
1643068000000|2022-01-24 23:46:40|292.33|290.33|292.17|290.17|292.33|290.33|292.17|290.17|0
1643068010000|2022-01-24 23:46:50|292.01|290.01|291.38|289.38|292.01|290.01|291.38|289.38|0
1643068020000|2022-01-24 23:47:00|291.7|289.7|291.86|289.86|291.86|289.86|291.54|289.54|0
1643068030000|2022-01-24 23:47:10|291.77|289.77|291.7|289.7|291.86|289.86|291.7|289.7|0
1643068040000|2022-01-24 23:47:20|291.86|289.86|291.62|289.62|291.93|289.93|291.62|289.62|0
1643068050000|2022-01-24 23:47:30|291.38|289.38|291.86|289.86|291.86|289.86|291.38|289.38|0
1643068060000|2022-01-24 23:47:40|292.17|290.17|291.93|289.93|292.17|290.17|291.93|289.93|0
1643068070000|2022-01-24 23:47:50|292.01|290.01|291.86|289.86|292.17|290.17|291.86|289.86|0
1643068080000|2022-01-24 23:48:00|291.77|289.77|291.7|289.7|291.77|289.77|291.62|289.62|0
1643068090000|2022-01-24 23:48:10|291.54|289.54|291.86|289.86|291.86|289.86|291.54|289.54|0
1643068100000|2022-01-24 23:48:20|291.77|289.77|291.54|289.54|291.86|289.86|291.54|289.54|0
1643068110000|2022-01-24 23:48:30|291.38|289.38|291.38|289.38|291.38|289.38|291.38|289.38|0
1643068120000|2022-01-24 23:48:40|291.23|289.23|291.38|289.38|291.46|289.46|291.23|289.23|0
1643068130000|2022-01-24 23:48:50|291.54|289.54|291.46|289.46|291.54|289.54|291.46|289.46|0
1643068140000|2022-01-24 23:49:00|291.54|289.54|290.99|288.99|291.54|289.54|290.99|288.99|0
1643068150000|2022-01-24 23:49:10|291.07|289.07|291.38|289.38|291.38|289.38|290.91|288.91|0
1643068160000|2022-01-24 23:49:20|291.7|289.7|292.01|290.01|292.01|290.01|291.7|289.7|0
1643068170000|2022-01-24 23:49:30|292.09|290.09|291.85|289.85|292.09|290.09|291.85|289.85|0
1643068180000|2022-01-24 23:49:40|291.61|289.61|291.85|289.85|291.93|289.93|291.61|289.61|0
1643068190000|2022-01-24 23:49:50|291.7|289.7|291.54|289.54|291.7|289.7|291.54|289.54|0
1643068200000|2022-01-24 23:50:00|291.3|289.3|291.7|289.7|291.7|289.7|291.14|289.14|0
1643068210000|2022-01-24 23:50:10|291.54|289.54|291.61|289.61|291.61|289.61|291.54|289.54|0
1643068220000|2022-01-24 23:50:20|292.01|290.01|291.85|289.85|292.01|290.01|291.77|289.77|0
1643068230000|2022-01-24 23:50:30|291.77|289.77|292.17|290.17|292.17|290.17|291.77|289.77|0
1643068240000|2022-01-24 23:50:40|292.01|290.01|291.61|289.61|292.01|290.01|291.61|289.61|0
1643068250000|2022-01-24 23:50:50|291.38|289.38|291.22|289.22|291.38|289.38|291.22|289.22|0
1643068260000|2022-01-24 23:51:00|291.07|289.07|290.75|288.75|291.07|289.07|290.75|288.75|0
1643068270000|2022-01-24 23:51:10|290.98|288.98|290.91|288.91|290.98|288.98|290.91|288.91|0
1643068280000|2022-01-24 23:51:20|291.07|289.07|291.07|289.07|291.22|289.22|291.07|289.07|0
1643068290000|2022-01-24 23:51:30|291.22|289.22|291.22|289.22|291.22|289.22|291.22|289.22|0
1643068300000|2022-01-24 23:51:40|291.38|289.38|291.7|289.7|291.7|289.7|291.38|289.38|0
1643068310000|2022-01-24 23:51:50|291.54|289.54|291.54|289.54|291.54|289.54|291.54|289.54|0
1643068320000|2022-01-24 23:52:00|291.46|289.46|291.22|289.22|291.46|289.46|291.22|289.22|0
1643068330000|2022-01-24 23:52:10|290.91|288.91|290.83|288.83|290.91|288.91|290.75|288.75|0
1643068340000|2022-01-24 23:52:20|290.75|288.75|290.75|288.75|290.75|288.75|290.75|288.75|0
1643068350000|2022-01-24 23:52:30|290.59|288.59|290.04|288.04|290.59|288.59|290.04|288.04|0
1643068360000|2022-01-24 23:52:40|290.28|288.28|290.12|288.12|290.28|288.28|290.12|288.12|0
1643068370000|2022-01-24 23:52:50|289.96|287.96|289.96|287.96|289.96|287.96|289.65|287.65|0
1643068380000|2022-01-24 23:53:00|289.81|287.81|289.72|287.72|289.81|287.81|289.65|287.65|0
1643068390000|2022-01-24 23:53:10|289.81|287.81|290.43|288.43|290.43|288.43|289.81|287.81|0
1643068400000|2022-01-24 23:53:20|290.28|288.28|290.67|288.67|290.67|288.67|290.28|288.28|0
1643068410000|2022-01-24 23:53:30|290.59|288.59|290.75|288.75|290.75|288.75|290.59|288.59|0
1643068420000|2022-01-24 23:53:40|290.67|288.67|291.06|289.06|291.06|289.06|290.67|288.67|0
1643068430000|2022-01-24 23:53:50|290.91|288.91|291.06|289.06|291.06|289.06|290.91|288.91|0
1643068440000|2022-01-24 23:54:00|291.22|289.22|291.54|289.54|291.54|289.54|291.14|289.14|0
1643068450000|2022-01-24 23:54:10|292.08|290.08|293.27|291.27|293.27|291.27|292.08|290.08|0
1643068460000|2022-01-24 23:54:20|293.82|291.82|294.14|292.14|294.14|292.14|293.82|291.82|0
1643068470000|2022-01-24 23:54:30|294.38|292.38|293.5|291.5|294.38|292.38|293.43|291.43|0
1643068480000|2022-01-24 23:54:40|293.43|291.43|293.5|291.5|293.59|291.59|293.43|291.43|0
1643068490000|2022-01-24 23:54:50|293.35|291.35|293.35|291.35|293.43|291.43|293.27|291.27|0
1643068500000|2022-01-24 23:55:00|293.27|291.27|293.59|291.59|293.59|291.59|293.27|291.27|0
1643068510000|2022-01-24 23:55:10|293.27|291.27|293.03|291.03|293.27|291.27|293.03|291.03|0
1643068520000|2022-01-24 23:55:20|292.87|290.87|292.8|290.8|292.87|290.87|292.8|290.8|0
1643068530000|2022-01-24 23:55:30|293.11|291.11|292.64|290.64|293.11|291.11|292.64|290.64|0
1643068540000|2022-01-24 23:55:40|292.48|290.48|292.24|290.24|292.48|290.48|292.24|290.24|0
1643068550000|2022-01-24 23:55:50|292.32|290.32|292.08|290.08|292.32|290.32|292.01|290.01|0
1643068560000|2022-01-24 23:56:00|291.85|289.85|292.01|290.01|292.08|290.08|291.85|289.85|0
1643068570000|2022-01-24 23:56:10|292.16|290.16|292.48|290.48|292.56|290.56|292.16|290.16|0
1643068580000|2022-01-24 23:56:20|292.16|290.16|292.16|290.16|292.32|290.32|292.08|290.08|0
1643068590000|2022-01-24 23:56:30|292.24|290.24|292.48|290.48|292.48|290.48|292.24|290.24|0
1643068600000|2022-01-24 23:56:40|292.24|290.24|292.55|290.55|292.55|290.55|292.16|290.16|0
1643068610000|2022-01-24 23:56:50|292.48|290.48|292.48|290.48|292.55|290.55|292.48|290.48|0
1643068620000|2022-01-24 23:57:00|292.55|290.55|292.71|290.71|292.79|290.79|292.55|290.55|0
1643068630000|2022-01-24 23:57:10|292.64|290.64|292.79|290.79|292.79|290.79|292.64|290.64|0
1643068640000|2022-01-24 23:57:20|293.34|291.34|293.19|291.19|293.34|291.34|293.11|291.11|0
1643068650000|2022-01-24 23:57:30|293.43|291.43|293.58|291.58|293.74|291.74|293.27|291.27|0
1643068660000|2022-01-24 23:57:40|293.74|291.74|294.22|292.22|294.22|292.22|293.74|291.74|0
1643068670000|2022-01-24 23:57:50|294.06|292.06|294.22|292.22|294.45|292.45|294.06|292.06|0
1643068680000|2022-01-24 23:58:00|294.53|292.53|294.53|292.53|294.85|292.85|294.53|292.53|0
1643068690000|2022-01-24 23:58:10|294.22|292.22|294.45|292.45|294.45|292.45|294.22|292.22|0
1643068700000|2022-01-24 23:58:20|294.53|292.53|294.53|292.53|294.53|292.53|294.37|292.37|0
1643068710000|2022-01-24 23:58:30|294.69|292.69|294.69|292.69|294.85|292.85|294.69|292.69|0
1643068720000|2022-01-24 23:58:40|294.85|292.85|294.85|292.85|294.93|292.93|294.85|292.85|0
1643068730000|2022-01-24 23:58:50|295.17|293.17|295.01|293.01|295.17|293.17|294.85|292.85|0
1643068740000|2022-01-24 23:59:00|295.08|293.08|294.37|292.37|295.08|293.08|294.22|292.22|0
1643068750000|2022-01-24 23:59:10|294.29|292.29|295.01|293.01|295.01|293.01|294.29|292.29|0
1643068760000|2022-01-24 23:59:20|294.69|292.69|295.01|293.01|295.01|293.01|294.69|292.69|0
1643068770000|2022-01-24 23:59:30|295.17|293.17|294.85|292.85|295.17|293.17|294.77|292.77|0
1643068780000|2022-01-24 23:59:40|295.01|293.01|295.08|293.08|295.08|293.08|295.01|293.01|0
1643068790000|2022-01-24 23:59:50|295.01|293.01|294.77|292.77|295.01|293.01|294.77|292.77|0
1643068800000|2022-01-25 00:00:00|295.01|293.01|295.48|293.48|295.48|293.48|295.01|293.01|0
1643068810000|2022-01-25 00:00:10|295.32|293.32|295.56|293.56|295.56|293.56|295.17|293.17|0
1643068820000|2022-01-25 00:00:20|295.32|293.32|295.48|293.48|295.56|293.56|295.32|293.32|0
1643068830000|2022-01-25 00:00:30|295.32|293.32|295.8|293.8|295.8|293.8|295.32|293.32|0
1643068840000|2022-01-25 00:00:40|296.12|294.12|296.28|294.28|296.44|294.44|296.12|294.12|0
1643068850000|2022-01-25 00:00:50|295.96|293.96|295.4|293.4|295.96|293.96|295.32|293.32|0
1643068860000|2022-01-25 00:01:00|295.48|293.48|295.96|293.96|295.96|293.96|295.48|293.48|0
1643068870000|2022-01-25 00:01:10|295.48|293.48|295.8|293.8|295.8|293.8|295.48|293.48|0
1643068880000|2022-01-25 00:01:20|295.64|293.64|295.56|293.56|295.64|293.64|295.56|293.56|0
1643068890000|2022-01-25 00:01:30|295.01|293.01|294.76|292.76|295.01|293.01|294.53|292.53|0
1643068900000|2022-01-25 00:01:40|294.69|292.69|294.37|292.37|294.69|292.69|294.06|292.06|0
1643068910000|2022-01-25 00:01:50|294.29|292.29|294.06|292.06|294.29|292.29|294.06|292.06|0
1643068920000|2022-01-25 00:02:00|293.58|291.58|293.74|291.74|293.74|291.74|293.26|291.26|0
1643068930000|2022-01-25 00:02:10|293.58|291.58|293.58|291.58|293.58|291.58|293.42|291.42|0
1643068940000|2022-01-25 00:02:20|293.74|291.74|293.26|291.26|293.74|291.74|293.11|291.11|0
1643068950000|2022-01-25 00:02:30|292.95|290.95|292.79|290.79|293.11|291.11|292.63|290.63|0
1643068960000|2022-01-25 00:02:40|292.71|290.71|292.47|290.47|292.71|290.71|292.47|290.47|0
1643068970000|2022-01-25 00:02:50|292.16|290.16|292.23|290.23|292.71|290.71|292.16|290.16|0
1643068980000|2022-01-25 00:03:00|292.16|290.16|292.63|290.63|292.63|290.63|292.16|290.16|0
1643068990000|2022-01-25 00:03:10|292.79|290.79|292|290|292.79|290.79|292|290|0
1643069000000|2022-01-25 00:03:20|291.53|289.53|291.68|289.68|291.76|289.76|291.53|289.53|0
1643069010000|2022-01-25 00:03:30|291.53|289.53|290.9|288.9|291.53|289.53|290.9|288.9|0
1643069020000|2022-01-25 00:03:40|290.58|288.58|290.9|288.9|291.05|289.05|290.58|288.58|0
1643069030000|2022-01-25 00:03:50|290.58|288.58|290.58|288.58|290.74|288.74|290.42|288.42|0
1643069040000|2022-01-25 00:04:00|290.74|288.74|290.42|288.42|290.74|288.74|290.42|288.42|0
1643069050000|2022-01-25 00:04:10|290.58|288.58|290.74|288.74|290.74|288.74|290.58|288.58|0
1643069060000|2022-01-25 00:04:20|290.58|288.58|290.11|288.11|290.58|288.58|289.95|287.95|0
1643069070000|2022-01-25 00:04:30|290.27|288.27|289.95|287.95|290.27|288.27|289.95|287.95|0
1643069080000|2022-01-25 00:04:40|290.03|288.03|289.8|287.8|290.03|288.03|289.8|287.8|0
1643069090000|2022-01-25 00:04:50|289.95|287.95|290.11|288.11|290.27|288.27|289.95|287.95|0
1643069100000|2022-01-25 00:05:00|289.8|287.8|288.7|286.7|289.8|287.8|288.7|286.7|0
1643069110000|2022-01-25 00:05:10|288.46|286.46|288.7|286.7|289.24|287.24|288.46|286.46|0
1643069120000|2022-01-25 00:05:20|288.38|286.38|288.07|286.07|288.38|286.38|288.07|286.07|0
1643069130000|2022-01-25 00:05:30|288.61|286.61|289.48|287.48|289.48|287.48|288.61|286.61|0
1643069140000|2022-01-25 00:05:40|289.17|287.17|288.46|286.46|289.17|287.17|288.46|286.46|0
1643069150000|2022-01-25 00:05:50|288.07|286.07|288.23|286.23|288.23|286.23|287.91|285.91|0
1643069160000|2022-01-25 00:06:00|288.3|286.3|288.46|286.46|288.7|286.7|288.3|286.3|0
1643069170000|2022-01-25 00:06:10|288.3|286.3|288.3|286.3|288.3|286.3|288.07|286.07|0
1643069180000|2022-01-25 00:06:20|288.46|286.46|288.38|286.38|288.46|286.46|287.91|285.91|0
1643069190000|2022-01-25 00:06:30|288.07|286.07|288.85|286.85|288.85|286.85|288.07|286.07|0
1643069200000|2022-01-25 00:06:40|288.77|286.77|288.85|286.85|288.85|286.85|288.77|286.77|0
1643069210000|2022-01-25 00:06:50|289.01|287.01|289.01|287.01|289.01|287.01|288.93|286.93|0
1643069220000|2022-01-25 00:07:00|288.93|286.93|288.14|286.14|288.93|286.93|288.14|286.14|0
1643069230000|2022-01-25 00:07:10|288.3|286.3|288.3|286.3|288.3|286.3|288.22|286.22|0
1643069240000|2022-01-25 00:07:20|288.22|286.22|287.6|285.6|288.22|286.22|287.6|285.6|0
1643069250000|2022-01-25 00:07:30|287.44|285.44|287.13|285.13|287.44|285.44|286.97|284.97|0
1643069260000|2022-01-25 00:07:40|286.82|284.82|286.5|284.5|286.82|284.82|286.5|284.5|0
1643069270000|2022-01-25 00:07:50|286.35|284.35|286.03|284.03|286.35|284.35|285.8|283.8|0
1643069280000|2022-01-25 00:08:00|286.11|284.11|286.5|284.5|287.28|285.28|286.11|284.11|0
1643069290000|2022-01-25 00:08:10|286.66|284.66|286.66|284.66|287.05|285.05|286.66|284.66|0
1643069300000|2022-01-25 00:08:20|286.73|284.73|286.82|284.82|286.82|284.82|286.73|284.73|0
1643069310000|2022-01-25 00:08:30|286.35|284.35|286.19|284.19|286.5|284.5|286.19|284.19|0
1643069320000|2022-01-25 00:08:40|285.88|283.88|285.95|283.95|285.95|283.95|285.49|283.49|0
1643069330000|2022-01-25 00:08:50|286.03|284.03|286.35|284.35|286.42|284.42|286.03|284.03|0
1643069340000|2022-01-25 00:09:00|286.66|284.66|287.36|285.36|287.36|285.36|286.66|284.66|0
1643069350000|2022-01-25 00:09:10|287.44|285.44|287.44|285.44|287.44|285.44|287.28|285.28|0
1643069360000|2022-01-25 00:09:20|287.28|285.28|286.66|284.66|287.28|285.28|286.66|284.66|0
1643069370000|2022-01-25 00:09:30|286.73|284.73|285.88|283.88|286.73|284.73|285.72|283.72|0
1643069380000|2022-01-25 00:09:40|285.72|283.72|284.94|282.94|285.72|283.72|284.94|282.94|0
1643069390000|2022-01-25 00:09:50|285.72|283.72|285.02|283.02|285.8|283.8|285.02|283.02|0
1643069400000|2022-01-25 00:10:00|284.94|282.94|285.17|283.17|285.17|283.17|284.94|282.94|0
1643069410000|2022-01-25 00:10:10|285.72|283.72|284.94|282.94|285.72|283.72|284.94|282.94|0
1643069420000|2022-01-25 00:10:20|285.1|283.1|286.34|284.34|286.34|284.34|285.1|283.1|0
1643069430000|2022-01-25 00:10:30|286.5|284.5|286.58|284.58|286.58|284.58|286.42|284.42|0
1643069440000|2022-01-25 00:10:40|286.97|284.97|287.13|285.13|287.13|285.13|286.81|284.81|0
1643069450000|2022-01-25 00:10:50|286.97|284.97|286.81|284.81|286.97|284.97|286.81|284.81|0
1643069460000|2022-01-25 00:11:00|286.66|284.66|286.19|284.19|286.66|284.66|286.19|284.19|0
1643069470000|2022-01-25 00:11:10|286.42|284.42|286.03|284.03|286.42|284.42|286.03|284.03|0
1643069480000|2022-01-25 00:11:20|286.19|284.19|286.42|284.42|286.66|284.66|286.11|284.11|0
1643069490000|2022-01-25 00:11:30|286.34|284.34|286.66|284.66|286.66|284.66|286.19|284.19|0
1643069500000|2022-01-25 00:11:40|286.81|284.81|286.66|284.66|286.97|284.97|286.66|284.66|0
1643069510000|2022-01-25 00:11:50|286.5|284.5|286.66|284.66|286.66|284.66|286.34|284.34|0
1643069520000|2022-01-25 00:12:00|286.5|284.5|286.97|284.97|286.97|284.97|286.5|284.5|0
1643069530000|2022-01-25 00:12:10|286.81|284.81|287.12|285.12|287.12|285.12|286.81|284.81|0
1643069540000|2022-01-25 00:12:20|287.28|285.28|287.04|285.04|287.28|285.28|286.97|284.97|0
1643069550000|2022-01-25 00:12:30|286.97|284.97|286.97|284.97|286.97|284.97|286.81|284.81|0
1643069560000|2022-01-25 00:12:40|287.2|285.2|287.59|285.59|287.75|285.75|287.2|285.2|0
1643069570000|2022-01-25 00:12:50|287.51|285.51|287.59|285.59|287.75|285.75|287.51|285.51|0
1643069580000|2022-01-25 00:13:00|288.22|286.22|288.06|286.06|288.22|286.22|287.98|285.98|0
1643069590000|2022-01-25 00:13:10|288.22|286.22|288.53|286.53|288.53|286.53|288.22|286.22|0
1643069600000|2022-01-25 00:13:20|287.59|285.59|287.51|285.51|287.59|285.59|287.51|285.51|0
1643069610000|2022-01-25 00:13:30|287.44|285.44|287.12|285.12|287.44|285.44|287.12|285.12|0
1643069620000|2022-01-25 00:13:40|286.81|284.81|287.44|285.44|287.44|285.44|286.81|284.81|0
1643069630000|2022-01-25 00:13:50|287.75|285.75|287.51|285.51|287.75|285.75|287.51|285.51|0
1643069640000|2022-01-25 00:14:00|287.75|285.75|287.98|285.98|288.06|286.06|287.75|285.75|0
1643069650000|2022-01-25 00:14:10|288.06|286.06|287.75|285.75|288.06|286.06|287.75|285.75|0
1643069660000|2022-01-25 00:14:20|287.59|285.59|287.59|285.59|287.59|285.59|287.44|285.44|0
1643069670000|2022-01-25 00:14:30|287.51|285.51|287.82|285.82|287.82|285.82|287.51|285.51|0
1643069680000|2022-01-25 00:14:40|287.9|285.9|287.75|285.75|287.9|285.9|287.67|285.67|0
1643069690000|2022-01-25 00:14:50|287.82|285.82|288.06|286.06|288.06|286.06|287.82|285.82|0
1643069700000|2022-01-25 00:15:00|288.14|286.14|288.53|286.53|288.53|286.53|288.14|286.14|0
1643069710000|2022-01-25 00:15:10|288.61|286.61|289|287|289.16|287.16|288.61|286.61|0
1643069720000|2022-01-25 00:15:20|288.76|286.76|289.16|287.16|289.16|287.16|288.76|286.76|0
1643069730000|2022-01-25 00:15:30|288.37|286.37|288.69|286.69|288.76|286.76|288.37|286.37|0
1643069740000|2022-01-25 00:15:40|288.76|286.76|288.84|286.84|288.84|286.84|288.53|286.53|0
1643069750000|2022-01-25 00:15:50|289|287|289|287|289.16|287.16|289|287|0
1643069760000|2022-01-25 00:16:00|288.69|286.69|288.53|286.53|288.84|286.84|288.53|286.53|0
1643069770000|2022-01-25 00:16:10|288.37|286.37|288.22|286.22|288.53|286.53|288.22|286.22|0
1643069790000|2022-01-25 00:16:30|288.37|286.37|288.13|286.13|288.37|286.37|288.06|286.06|0
1643069800000|2022-01-25 00:16:40|287.98|285.98|288.06|286.06|288.06|286.06|287.9|285.9|0
1643069810000|2022-01-25 00:16:50|287.9|285.9|287.75|285.75|287.9|285.9|287.59|285.59|0
1643069820000|2022-01-25 00:17:00|287.82|285.82|288.37|286.37|288.37|286.37|287.82|285.82|0
1643069830000|2022-01-25 00:17:10|288.22|286.22|288.37|286.37|288.37|286.37|288.06|286.06|0
1643069840000|2022-01-25 00:17:20|288.22|286.22|289.63|287.63|289.63|287.63|288.13|286.13|0
1643069850000|2022-01-25 00:17:30|289.7|287.7|290.57|288.57|290.57|288.57|289.63|287.63|0
1643069860000|2022-01-25 00:17:40|289.94|287.94|290.1|288.1|290.1|288.1|289.94|287.94|0
1643069870000|2022-01-25 00:17:50|290.26|288.26|290.1|288.1|290.26|288.26|290.1|288.1|0
1643069880000|2022-01-25 00:18:00|290.25|288.25|290.1|288.1|290.25|288.25|290.1|288.1|0
1643069890000|2022-01-25 00:18:10|290.02|288.02|290.1|288.1|290.1|288.1|290.02|288.02|0
1643069900000|2022-01-25 00:18:20|290.25|288.25|290.1|288.1|290.25|288.25|289.94|287.94|0
1643069910000|2022-01-25 00:18:30|289.78|287.78|289.94|287.94|290.02|288.02|289.78|287.78|0
1643069920000|2022-01-25 00:18:40|290.02|288.02|290.88|288.88|290.88|288.88|290.02|288.02|0
1643069930000|2022-01-25 00:18:50|290.25|288.25|290.33|288.33|290.33|288.33|290.25|288.25|0
1643069940000|2022-01-25 00:19:00|290.25|288.25|289.86|287.86|290.25|288.25|289.86|287.86|0
1643069950000|2022-01-25 00:19:10|289.78|287.78|290.01|288.01|290.1|288.1|289.7|287.7|0
1643069960000|2022-01-25 00:19:20|289.86|287.86|289.47|287.47|289.86|287.86|289.47|287.47|0
1643069970000|2022-01-25 00:19:30|289.63|287.63|288.68|286.68|289.63|287.63|288.68|286.68|0
1643069980000|2022-01-25 00:19:40|288.45|286.45|288.84|286.84|288.84|286.84|288.45|286.45|0
1643069990000|2022-01-25 00:19:50|289.15|287.15|289.15|287.15|289.31|287.31|289.15|287.15|0
1643070000000|2022-01-25 00:20:00|289.07|287.07|289.15|287.15|289.23|287.23|289.07|287.07|0
1643070010000|2022-01-25 00:20:10|289.39|287.39|289|287|289.39|287.39|289|287|0
1643070020000|2022-01-25 00:20:20|288.84|286.84|289.15|287.15|289.23|287.23|288.84|286.84|0
1643070030000|2022-01-25 00:20:30|289|287|288.21|286.21|289|287|288.13|286.13|0
1643070040000|2022-01-25 00:20:40|288.06|286.06|288.06|286.06|288.44|286.44|288.06|286.06|0
1643070050000|2022-01-25 00:20:50|287.97|285.97|287.74|285.74|287.97|285.97|287.74|285.74|0
1643070060000|2022-01-25 00:21:00|287.59|285.59|287.43|285.43|287.59|285.59|287.43|285.43|0
1643070070000|2022-01-25 00:21:10|287.59|285.59|287.43|285.43|287.59|285.59|287.43|285.43|0
1643070080000|2022-01-25 00:21:20|287.74|285.74|287.74|285.74|287.74|285.74|287.43|285.43|0
1643070090000|2022-01-25 00:21:30|287.9|285.9|287.74|285.74|288.05|286.05|287.74|285.74|0
1643070100000|2022-01-25 00:21:40|287.97|285.97|288.05|286.05|288.13|286.13|287.97|285.97|0
1643070110000|2022-01-25 00:21:50|288.13|286.13|287.9|285.9|288.21|286.21|287.9|285.9|0
1643070120000|2022-01-25 00:22:00|288.21|286.21|287.9|285.9|288.44|286.44|287.9|285.9|0
1643070130000|2022-01-25 00:22:10|287.82|285.82|288.37|286.37|288.44|286.44|287.82|285.82|0
1643070140000|2022-01-25 00:22:20|288.05|286.05|288.37|286.37|288.37|286.37|288.05|286.05|0
1643070150000|2022-01-25 00:22:30|288.05|286.05|288.29|286.29|288.29|286.29|288.05|286.05|0
1643070160000|2022-01-25 00:22:40|288.37|286.37|288.21|286.21|288.37|286.37|287.9|285.9|0
1643070170000|2022-01-25 00:22:50|288.13|286.13|288.05|286.05|288.21|286.21|288.05|286.05|0
1643070180000|2022-01-25 00:23:00|288.29|286.29|287.58|285.58|288.29|286.29|287.43|285.43|0
1643070190000|2022-01-25 00:23:10|287.9|285.9|288.13|286.13|288.13|286.13|287.9|285.9|0
1643070200000|2022-01-25 00:23:20|288.21|286.21|288.13|286.13|288.21|286.21|288.13|286.13|0
1643070210000|2022-01-25 00:23:30|288.37|286.37|288.13|286.13|288.37|286.37|288.05|286.05|0
1643070220000|2022-01-25 00:23:40|288.05|286.05|288.13|286.13|288.13|286.13|287.74|285.74|0
1643070230000|2022-01-25 00:23:50|287.97|285.97|288.28|286.28|288.28|286.28|287.97|285.97|0
1643070240000|2022-01-25 00:24:00|288.21|286.21|288.21|286.21|288.21|286.21|288.05|286.05|0
1643070250000|2022-01-25 00:24:10|287.97|285.97|287.74|285.74|287.97|285.97|287.66|285.66|0
1643070260000|2022-01-25 00:24:20|287.27|285.27|286.25|284.25|287.27|285.27|286.25|284.25|0
1643070270000|2022-01-25 00:24:30|286.33|284.33|286.02|284.02|286.33|284.33|286.02|284.02|0
1643070280000|2022-01-25 00:24:40|286.18|284.18|286.18|284.18|286.18|284.18|286.18|284.18|0
1643070290000|2022-01-25 00:24:50|285.94|283.94|286.02|284.02|286.02|284.02|285.94|283.94|0
1643070300000|2022-01-25 00:25:00|285.78|283.78|285.78|283.78|286.02|284.02|285.78|283.78|0
1643070310000|2022-01-25 00:25:10|286.02|284.02|285.24|283.24|286.02|284.02|285.24|283.24|0
1643070320000|2022-01-25 00:25:20|285.08|283.08|285.86|283.86|285.86|283.86|285.08|283.08|0
1643070330000|2022-01-25 00:25:30|286.02|284.02|286.33|284.33|286.49|284.49|286.02|284.02|0
1643070340000|2022-01-25 00:25:40|286.49|284.49|286.72|284.72|286.72|284.72|286.49|284.49|0
1643070350000|2022-01-25 00:25:50|286.49|284.49|286.56|284.56|286.56|284.56|286.49|284.49|0
1643070360000|2022-01-25 00:26:00|286.64|284.64|287.11|285.11|287.11|285.11|286.64|284.64|0
1643070370000|2022-01-25 00:26:10|286.96|284.96|287.03|285.03|287.11|285.11|286.96|284.96|0
1643070380000|2022-01-25 00:26:20|286.8|284.8|286.64|284.64|286.8|284.8|286.64|284.64|0
1643070390000|2022-01-25 00:26:30|286.49|284.49|286.64|284.64|286.64|284.64|286.49|284.49|0
1643070400000|2022-01-25 00:26:40|286.56|284.56|286.64|284.64|286.64|284.64|286.56|284.56|0
1643070410000|2022-01-25 00:26:50|286.49|284.49|286.02|284.02|286.49|284.49|286.02|284.02|0
1643070420000|2022-01-25 00:27:00|285.55|283.55|285.86|283.86|285.86|283.86|285.55|283.55|0
1643070430000|2022-01-25 00:27:10|285.71|283.71|285.24|283.24|285.71|283.71|285.24|283.24|0
1643070440000|2022-01-25 00:27:20|285.08|283.08|284.61|282.61|285.08|283.08|284.61|282.61|0
1643070450000|2022-01-25 00:27:30|284.46|282.46|284.15|282.15|284.46|282.46|284.15|282.15|0
1643070460000|2022-01-25 00:27:40|284.3|282.3|284.46|282.46|284.46|282.46|284.3|282.3|0
1643070470000|2022-01-25 00:27:50|283.99|281.99|285.08|283.08|285.08|283.08|283.99|281.99|0
1643070480000|2022-01-25 00:28:00|285.31|283.31|285.24|283.24|285.31|283.31|285.24|283.24|0
1643070490000|2022-01-25 00:28:10|285.39|283.39|285.39|283.39|285.39|283.39|285.31|283.31|0
1643070500000|2022-01-25 00:28:20|285.24|283.24|285.08|283.08|285.24|283.24|284.77|282.77|0
1643070510000|2022-01-25 00:28:30|285|283|285.24|283.24|285.24|283.24|285|283|0
1643070520000|2022-01-25 00:28:40|285.39|283.39|285.55|283.55|285.55|283.55|285.31|283.31|0
1643070530000|2022-01-25 00:28:50|285.78|283.78|285.7|283.7|285.86|283.86|285.62|283.62|0
1643070540000|2022-01-25 00:29:00|285.62|283.62|285.24|283.24|285.62|283.62|285.24|283.24|0
1643070550000|2022-01-25 00:29:10|285.39|283.39|285.39|283.39|285.39|283.39|285.24|283.24|0
1643070560000|2022-01-25 00:29:20|285.31|283.31|285.31|283.31|285.31|283.31|285.31|283.31|0
1643070570000|2022-01-25 00:29:30|285.39|283.39|285.15|283.15|285.39|283.39|285.15|283.15|0
1643070580000|2022-01-25 00:29:40|284.92|282.92|285.47|283.47|285.47|283.47|284.92|282.92|0
1643070590000|2022-01-25 00:29:50|286.33|284.33|285.93|283.93|286.33|284.33|285.93|283.93|0
1643070600000|2022-01-25 00:30:00|286.17|284.17|287.11|285.11|287.11|285.11|286.17|284.17|0
1643070610000|2022-01-25 00:30:10|286.95|284.95|287.34|285.34|287.34|285.34|286.71|284.71|0
1643070620000|2022-01-25 00:30:20|288.05|286.05|288.36|286.36|288.36|286.36|288.05|286.05|0
1643070630000|2022-01-25 00:30:30|288.2|286.2|288.2|286.2|288.2|286.2|287.89|285.89|0
1643070640000|2022-01-25 00:30:40|287.97|285.97|287.89|285.89|287.97|285.97|287.58|285.58|0
1643070650000|2022-01-25 00:30:50|287.65|285.65|287.73|285.73|287.73|285.73|287.58|285.58|0
1643070660000|2022-01-25 00:31:00|287.58|285.58|287.97|285.97|288.05|286.05|287.58|285.58|0
1643070670000|2022-01-25 00:31:10|288.28|286.28|288.91|286.91|288.91|286.91|288.2|286.2|0
1643070680000|2022-01-25 00:31:20|288.83|286.83|287.42|285.42|288.83|286.83|287.42|285.42|0
1643070690000|2022-01-25 00:31:30|287.26|285.26|287.03|285.03|287.26|285.26|287.03|285.03|0
1643070700000|2022-01-25 00:31:40|286.64|284.64|287.73|285.73|287.73|285.73|286.64|284.64|0
1643070710000|2022-01-25 00:31:50|287.58|285.58|287.58|285.58|287.73|285.73|287.42|285.42|0
1643070720000|2022-01-25 00:32:00|287.73|285.73|288.2|286.2|288.43|286.43|287.73|285.73|0
1643070730000|2022-01-25 00:32:10|288.36|286.36|288.59|286.59|288.59|286.59|288.36|286.36|0
1643070740000|2022-01-25 00:32:20|288.67|286.67|289.14|287.14|289.14|287.14|288.52|286.52|0
1643070750000|2022-01-25 00:32:30|289.06|287.06|288.99|286.99|289.06|287.06|288.99|286.99|0
1643070760000|2022-01-25 00:32:40|288.9|286.9|289.69|287.69|289.69|287.69|288.9|286.9|0
1643070770000|2022-01-25 00:32:50|289.77|287.77|289.85|287.85|289.93|287.93|289.77|287.77|0
1643070780000|2022-01-25 00:33:00|290.08|288.08|290.71|288.71|290.71|288.71|290.08|288.08|0
1643070790000|2022-01-25 00:33:10|290.87|288.87|290.63|288.63|290.95|288.95|290.56|288.56|0
1643070800000|2022-01-25 00:33:20|290.71|288.71|290.95|288.95|291.03|289.03|290.71|288.71|0
1643070810000|2022-01-25 00:33:30|290.87|288.87|291.03|289.03|291.03|289.03|290.71|288.71|0
1643070820000|2022-01-25 00:33:40|290.87|288.87|291.66|289.66|291.66|289.66|290.87|288.87|0
1643070830000|2022-01-25 00:33:50|291.5|289.5|291.18|289.18|291.5|289.5|291.18|289.18|0
1643070840000|2022-01-25 00:34:00|291.34|289.34|291.03|289.03|291.34|289.34|290.95|288.95|0
1643070850000|2022-01-25 00:34:10|290.95|288.95|290.87|288.87|291.03|289.03|290.87|288.87|0
1643070860000|2022-01-25 00:34:20|291.03|289.03|291.42|289.42|291.5|289.5|291.03|289.03|0
1643070870000|2022-01-25 00:34:30|291.26|289.26|290.24|288.24|291.26|289.26|290.24|288.24|0
1643070880000|2022-01-25 00:34:40|290.55|288.55|290.47|288.47|290.71|288.71|290.47|288.47|0
1643070890000|2022-01-25 00:34:50|290.55|288.55|290.24|288.24|290.55|288.55|290.24|288.24|0
1643070900000|2022-01-25 00:35:00|290.08|288.08|289.77|287.77|290.08|288.08|289.77|287.77|0
1643070910000|2022-01-25 00:35:10|289.61|287.61|289.93|287.93|289.93|287.93|289.61|287.61|0
1643070920000|2022-01-25 00:35:20|289.61|287.61|289.3|287.3|289.61|287.61|289.3|287.3|0
1643070930000|2022-01-25 00:35:30|288.67|286.67|288.67|286.67|288.83|286.83|288.51|286.51|0
1643070940000|2022-01-25 00:35:40|288.36|286.36|288.2|286.2|288.51|286.51|288.2|286.2|0
1643070950000|2022-01-25 00:35:50|288.43|286.43|288.2|286.2|288.43|286.43|288.2|286.2|0
1643070960000|2022-01-25 00:36:00|288.36|286.36|288.04|286.04|288.36|286.36|288.04|286.04|0
1643070970000|2022-01-25 00:36:10|287.73|285.73|288.04|286.04|288.36|286.36|287.73|285.73|0
1643070980000|2022-01-25 00:36:20|288.2|286.2|288.2|286.2|288.2|286.2|288.04|286.04|0
1643070990000|2022-01-25 00:36:30|288.04|286.04|287.88|285.88|288.04|286.04|287.73|285.73|0
1643071000000|2022-01-25 00:36:40|287.96|285.96|288.04|286.04|288.2|286.2|287.96|285.96|0
1643071010000|2022-01-25 00:36:50|288.12|286.12|287.88|285.88|288.12|286.12|287.88|285.88|0
1643071020000|2022-01-25 00:37:00|287.73|285.73|287.73|285.73|287.73|285.73|287.57|285.57|0
1643071030000|2022-01-25 00:37:10|287.57|285.57|287.1|285.1|287.57|285.57|287.1|285.1|0
1643071040000|2022-01-25 00:37:20|287.26|285.26|287.18|285.18|287.26|285.26|287.1|285.1|0
1643071050000|2022-01-25 00:37:30|286.95|284.95|286.95|284.95|286.95|284.95|286.95|284.95|0
1643071060000|2022-01-25 00:37:40|287.1|285.1|286.63|284.63|287.1|285.1|286.63|284.63|0
1643071070000|2022-01-25 00:37:50|286.32|284.32|286.16|284.16|286.32|284.32|286.01|284.01|0
1643071080000|2022-01-25 00:38:00|286.01|284.01|286.48|284.48|286.48|284.48|286.01|284.01|0
1643071090000|2022-01-25 00:38:10|286.32|284.32|286.48|284.48|286.48|284.48|286.32|284.32|0
1643071100000|2022-01-25 00:38:20|286.55|284.55|286.63|284.63|286.63|284.63|286.48|284.48|0
1643071110000|2022-01-25 00:38:30|286.71|284.71|286.71|284.71|286.71|284.71|286.48|284.48|0
1643071120000|2022-01-25 00:38:40|286.63|284.63|285.7|283.7|286.63|284.63|285.7|283.7|0
1643071130000|2022-01-25 00:38:50|285.77|283.77|285.93|283.93|286.01|284.01|285.77|283.77|0
1643071140000|2022-01-25 00:39:00|286.01|284.01|286.08|284.08|286.08|284.08|286.01|284.01|0
1643071150000|2022-01-25 00:39:10|286.01|284.01|285.7|283.7|286.01|284.01|285.38|283.38|0
1643071160000|2022-01-25 00:39:20|286.08|284.08|286.32|284.32|286.55|284.55|286.01|284.01|0
1643071170000|2022-01-25 00:39:30|286.16|284.16|286.01|284.01|286.16|284.16|285.54|283.54|0
1643071180000|2022-01-25 00:39:40|285.93|283.93|286.01|284.01|286.01|284.01|285.93|283.93|0
1643071190000|2022-01-25 00:39:50|285.93|283.93|286.01|284.01|286.01|284.01|285.93|283.93|0
1643071200000|2022-01-25 00:40:00|286.16|284.16|286.08|284.08|286.16|284.16|286.08|284.08|0
1643071210000|2022-01-25 00:40:10|285.85|283.85|286.32|284.32|286.32|284.32|285.85|283.85|0
1643071220000|2022-01-25 00:40:20|286.01|284.01|286.01|284.01|286.01|284.01|285.85|283.85|0
1643071230000|2022-01-25 00:40:30|285.85|283.85|286.16|284.16|286.16|284.16|285.85|283.85|0
1643071240000|2022-01-25 00:40:40|286.01|284.01|286.08|284.08|286.08|284.08|285.92|283.92|0
1643071250000|2022-01-25 00:40:50|285.85|283.85|285.92|283.92|285.92|283.92|285.69|283.69|0
1643071260000|2022-01-25 00:41:00|285.85|283.85|286.32|284.32|286.32|284.32|285.85|283.85|0
1643071270000|2022-01-25 00:41:10|286.16|284.16|286.32|284.32|286.47|284.47|286.16|284.16|0
1643071280000|2022-01-25 00:41:20|286.16|284.16|286.55|284.55|286.55|284.55|286.16|284.16|0
1643071290000|2022-01-25 00:41:30|287.25|285.25|287.57|285.57|287.57|285.57|287.25|285.25|0
1643071300000|2022-01-25 00:41:40|287.72|285.72|287.25|285.25|287.72|285.72|287.25|285.25|0
1643071310000|2022-01-25 00:41:50|287.17|285.17|287.41|285.41|287.41|285.41|287.17|285.17|0
1643071320000|2022-01-25 00:42:00|287.64|285.64|288.19|286.19|288.19|286.19|287.64|285.64|0
1643071330000|2022-01-25 00:42:10|288.04|286.04|286.63|284.63|288.04|286.04|286.63|284.63|0
1643071340000|2022-01-25 00:42:20|286|284|286.63|284.63|286.63|284.63|286|284|0
1643071350000|2022-01-25 00:42:30|286.32|284.32|285.85|283.85|286.32|284.32|285.85|283.85|0
1643071360000|2022-01-25 00:42:40|285.22|283.22|285.22|283.22|285.38|283.38|285.22|283.22|0
1643071370000|2022-01-25 00:42:50|284.68|282.68|284.45|282.45|284.76|282.76|284.45|282.45|0
1643071380000|2022-01-25 00:43:00|283.98|281.98|284.13|282.13|284.13|282.13|283.82|281.82|0
1643071390000|2022-01-25 00:43:10|284.45|282.45|283.82|281.82|284.45|282.45|283.82|281.82|0
1643071400000|2022-01-25 00:43:20|284.05|282.05|284.29|282.29|284.29|282.29|284.05|282.05|0
1643071410000|2022-01-25 00:43:30|284.05|282.05|284.13|282.13|284.29|282.29|284.05|282.05|0
1643071420000|2022-01-25 00:43:40|283.98|281.98|283.9|281.9|284.21|282.21|283.9|281.9|0
1643071430000|2022-01-25 00:43:50|283.98|281.98|283.59|281.59|283.98|281.98|283.59|281.59|0
1643071440000|2022-01-25 00:44:00|283.51|281.51|284.29|282.29|284.29|282.29|283.51|281.51|0
1643071450000|2022-01-25 00:44:10|284.36|282.36|284.6|282.6|284.6|282.6|284.36|282.36|0
1643071460000|2022-01-25 00:44:20|284.44|282.44|284.13|282.13|284.44|282.44|284.05|282.05|0
1643071470000|2022-01-25 00:44:30|284.05|282.05|284.13|282.13|284.29|282.29|284.05|282.05|0
1643071480000|2022-01-25 00:44:40|284.36|282.36|284.36|282.36|284.44|282.44|284.36|282.36|0
1643071490000|2022-01-25 00:44:50|284.76|282.76|284.6|282.6|284.76|282.76|284.6|282.6|0
1643071500000|2022-01-25 00:45:00|284.67|282.67|284.67|282.67|284.75|282.75|284.6|282.6|0
1643071510000|2022-01-25 00:45:10|284.6|282.6|284.44|282.44|284.6|282.6|284.44|282.44|0
1643071520000|2022-01-25 00:45:20|284.6|282.6|284.44|282.44|284.6|282.6|284.44|282.44|0
1643071530000|2022-01-25 00:45:30|284.29|282.29|284.29|282.29|284.29|282.29|284.29|282.29|0
1643071540000|2022-01-25 00:45:40|284.13|282.13|283.9|281.9|284.13|282.13|283.9|281.9|0
1643071550000|2022-01-25 00:45:50|283.82|281.82|283.35|281.35|284.29|282.29|283.35|281.35|0
1643071560000|2022-01-25 00:46:00|283.51|281.51|283.51|281.51|283.67|281.67|283.35|281.35|0
1643071570000|2022-01-25 00:46:10|283.43|281.43|283.51|281.51|283.67|281.67|283.35|281.35|0
1643071580000|2022-01-25 00:46:20|282.42|280.42|282.58|280.58|282.73|280.73|282.34|280.34|0
1643071590000|2022-01-25 00:46:30|282.73|280.73|282.65|280.65|282.73|280.73|282.65|280.65|0
1643071600000|2022-01-25 00:46:40|282.58|280.58|282.5|280.5|282.58|280.58|282.42|280.42|0
1643071610000|2022-01-25 00:46:50|282.42|280.42|282.11|280.11|282.5|280.5|282.11|280.11|0
1643071620000|2022-01-25 00:47:00|282.27|280.27|282.27|280.27|282.58|280.58|282.27|280.27|0
1643071630000|2022-01-25 00:47:10|282.11|280.11|282.5|280.5|282.5|280.5|282.11|280.11|0
1643071640000|2022-01-25 00:47:20|282.65|280.65|283.04|281.04|283.04|281.04|282.65|280.65|0
1643071650000|2022-01-25 00:47:30|282.89|280.89|282.42|280.42|282.96|280.96|282.42|280.42|0
1643071660000|2022-01-25 00:47:40|282.58|280.58|282.42|280.42|282.58|280.58|282.42|280.42|0
1643071670000|2022-01-25 00:47:50|282.27|280.27|282.73|280.73|282.81|280.81|282.27|280.27|0
1643071680000|2022-01-25 00:48:00|282.58|280.58|282.65|280.65|282.65|280.65|282.42|280.42|0
1643071690000|2022-01-25 00:48:10|282.73|280.73|283.51|281.51|283.51|281.51|282.73|280.73|0
1643071700000|2022-01-25 00:48:20|283.66|281.66|283.51|281.51|283.66|281.66|283.51|281.51|0
1643071710000|2022-01-25 00:48:30|283.35|281.35|283.66|281.66|283.66|281.66|283.35|281.35|0
1643071720000|2022-01-25 00:48:40|283.58|281.58|283.66|281.66|283.66|281.66|283.58|281.58|0
1643071730000|2022-01-25 00:48:50|283.82|281.82|283.27|281.27|283.97|281.97|283.27|281.27|0
1643071740000|2022-01-25 00:49:00|283.12|281.12|283.51|281.51|283.51|281.51|283.12|281.12|0
1643071750000|2022-01-25 00:49:10|283.35|281.35|283.43|281.43|283.43|281.43|283.27|281.27|0
1643071760000|2022-01-25 00:49:20|283.51|281.51|283.66|281.66|283.66|281.66|283.43|281.43|0
1643071770000|2022-01-25 00:49:30|283.82|281.82|283.2|281.2|283.82|281.82|283.2|281.2|0
1643071780000|2022-01-25 00:49:40|282.89|280.89|282.49|280.49|282.89|280.89|282.34|280.34|0
1643071790000|2022-01-25 00:49:50|282.11|280.11|282.11|280.11|282.27|280.27|282.11|280.11|0
1643071800000|2022-01-25 00:50:00|282.27|280.27|279.79|277.79|282.27|280.27|279.79|277.79|0
1643071810000|2022-01-25 00:50:10|280.72|278.72|279.79|277.79|280.87|278.87|279.79|277.79|0
1643071820000|2022-01-25 00:50:20|280.1|278.1|279.87|277.87|280.1|278.1|279.79|277.79|0
1643071830000|2022-01-25 00:50:30|280.1|278.1|279.95|277.95|280.25|278.25|279.95|277.95|0
1643071840000|2022-01-25 00:50:40|279.79|277.79|279.94|277.94|279.95|277.95|279.79|277.79|0
1643071850000|2022-01-25 00:50:50|279.79|277.79|279.94|277.94|279.94|277.94|279.79|277.79|0
1643071860000|2022-01-25 00:51:00|279.64|277.64|279.94|277.94|279.94|277.94|279.64|277.64|0
1643071870000|2022-01-25 00:51:10|280.1|278.1|279.94|277.94|280.1|278.1|279.64|277.64|0
1643071880000|2022-01-25 00:51:20|279.79|277.79|279.64|277.64|279.79|277.79|279.64|277.64|0
1643071890000|2022-01-25 00:51:30|278.87|276.87|278.87|276.87|278.87|276.87|278.87|276.87|0
1643071900000|2022-01-25 00:51:40|279.02|277.02|278.86|276.86|279.02|277.02|278.86|276.86|0
1643071910000|2022-01-25 00:51:50|279.02|277.02|279.09|277.09|279.17|277.17|279.02|277.02|0
1643071920000|2022-01-25 00:52:00|279.17|277.17|279.48|277.48|279.48|277.48|279.17|277.17|0
1643071930000|2022-01-25 00:52:10|279.64|277.64|279.64|277.64|279.64|277.64|279.64|277.64|0
1643071940000|2022-01-25 00:52:20|279.79|277.79|280.41|278.41|280.41|278.41|279.79|277.79|0
1643071950000|2022-01-25 00:52:30|280.1|278.1|280.1|278.1|280.1|278.1|280.1|278.1|0
1643071960000|2022-01-25 00:52:40|279.25|277.25|278.48|276.48|279.25|277.25|278.25|276.25|0
1643071970000|2022-01-25 00:52:50|278.56|276.56|278.4|276.4|278.56|276.56|278.4|276.4|0
1643071980000|2022-01-25 00:53:00|278.09|276.09|278.56|276.56|278.56|276.56|278.09|276.09|0
1643071990000|2022-01-25 00:53:10|278.71|276.71|278.4|276.4|278.71|276.71|278.4|276.4|0
1643072000000|2022-01-25 00:53:20|278.25|276.25|278.56|276.56|278.56|276.56|278.09|276.09|0
1643072010000|2022-01-25 00:53:30|278.71|276.71|278.71|276.71|278.71|276.71|278.25|276.25|0
1643072020000|2022-01-25 00:53:40|278.86|276.86|278.86|276.86|278.86|276.86|278.86|276.86|0
1643072030000|2022-01-25 00:53:50|278.78|276.78|278.71|276.71|278.78|276.78|278.56|276.56|0
1643072040000|2022-01-25 00:54:00|278.86|276.86|278.71|276.71|278.86|276.86|278.71|276.71|0
1643072050000|2022-01-25 00:54:10|278.55|276.55|278.71|276.71|278.71|276.71|278.09|276.09|0
1643072060000|2022-01-25 00:54:20|278.47|276.47|277.94|275.94|278.55|276.55|277.94|275.94|0
1643072070000|2022-01-25 00:54:30|277.79|275.79|278.09|276.09|278.17|276.17|277.79|275.79|0
1643072080000|2022-01-25 00:54:40|278.4|276.4|277.79|275.79|278.55|276.55|277.79|275.79|0
1643072090000|2022-01-25 00:54:50|278.09|276.09|278.55|276.55|278.55|276.55|277.79|275.79|0
1643072100000|2022-01-25 00:55:00|278.78|276.78|278.25|276.25|278.78|276.78|278.09|276.09|0
1643072110000|2022-01-25 00:55:10|278.09|276.09|278.01|276.01|278.09|276.09|277.94|275.94|0
1643072120000|2022-01-25 00:55:20|277.94|275.94|277.48|275.48|277.94|275.94|277.48|275.48|0
1643072130000|2022-01-25 00:55:30|277.63|275.63|277.4|275.4|277.63|275.63|277.4|275.4|0
1643072140000|2022-01-25 00:55:40|277.32|275.32|276.86|274.86|277.32|275.32|276.63|274.63|0
1643072150000|2022-01-25 00:55:50|276.56|274.56|276.71|274.71|276.71|274.71|276.4|274.4|0
1643072160000|2022-01-25 00:56:00|276.56|274.56|275.94|273.94|276.56|274.56|275.94|273.94|0
1643072170000|2022-01-25 00:56:10|275.79|273.79|275.56|273.56|275.79|273.79|275.56|273.56|0
1643072180000|2022-01-25 00:56:20|275.33|273.33|276.32|274.32|276.32|274.32|275.1|273.1|0
1643072190000|2022-01-25 00:56:30|276.25|274.25|276.1|274.1|276.4|274.4|276.1|274.1|0
1643072200000|2022-01-25 00:56:40|276.25|274.25|275.94|273.94|276.25|274.25|275.94|273.94|0
1643072210000|2022-01-25 00:56:50|276.1|274.1|275.48|273.48|276.1|274.1|275.33|273.33|0
1643072220000|2022-01-25 00:57:00|275.79|273.79|274.87|272.87|275.79|273.79|274.87|272.87|0
1643072230000|2022-01-25 00:57:10|274.94|272.94|274.41|272.41|275.18|273.18|274.41|272.41|0
1643072240000|2022-01-25 00:57:20|274.11|272.11|273.19|271.19|274.11|272.11|273.19|271.19|0
1643072250000|2022-01-25 00:57:30|273.72|271.72|274.41|272.41|274.49|272.49|273.65|271.65|0
1643072260000|2022-01-25 00:57:40|274.11|272.11|274.49|272.49|274.57|272.57|274.11|272.11|0
1643072270000|2022-01-25 00:57:50|274.33|272.33|273.95|271.95|274.41|272.41|273.95|271.95|0
1643072280000|2022-01-25 00:58:00|273.65|271.65|273.42|271.42|273.65|271.65|273.11|271.11|0
1643072290000|2022-01-25 00:58:10|273.19|271.19|272.35|270.35|273.19|271.19|272.35|270.35|0
1643072300000|2022-01-25 00:58:20|272.66|270.66|273.34|271.34|273.34|271.34|272.66|270.66|0
1643072310000|2022-01-25 00:58:30|272.81|270.81|273.04|271.04|273.04|271.04|272.73|270.73|0
1643072320000|2022-01-25 00:58:40|273.26|271.26|273.19|271.19|273.34|271.34|273.19|271.19|0
1643072330000|2022-01-25 00:58:50|273.5|271.5|273.65|271.65|273.8|271.8|273.5|271.5|0
1643072340000|2022-01-25 00:59:00|273.8|271.8|273.34|271.34|274.11|272.11|273.34|271.34|0
1643072350000|2022-01-25 00:59:10|272.89|270.89|272.73|270.73|272.89|270.89|272.58|270.58|0
1643072360000|2022-01-25 00:59:20|272.58|270.58|272.89|270.89|272.89|270.89|272.43|270.43|0
1643072370000|2022-01-25 00:59:30|273.34|271.34|273.34|271.34|273.34|271.34|272.96|270.96|0
1643072380000|2022-01-25 00:59:40|273.26|271.26|272.65|270.65|273.26|271.26|272.65|270.65|0
1643072390000|2022-01-25 00:59:50|273.11|271.11|273.11|271.11|273.19|271.19|273.11|271.11|0
1643072400000|2022-01-25 01:00:00|273.19|271.19|274.48|272.48|274.48|272.48|273.19|271.19|0
1643072410000|2022-01-25 01:00:10|274.41|272.41|275.17|273.17|275.17|273.17|274.41|272.41|0
1643072420000|2022-01-25 01:00:20|275.63|273.63|275.63|273.63|275.63|273.63|275.48|273.48|0
1643072430000|2022-01-25 01:00:30|275.48|273.48|275.63|273.63|275.94|273.94|275.48|273.48|0
1643072440000|2022-01-25 01:00:40|275.86|273.86|274.94|272.94|275.86|273.86|274.94|272.94|0
1643072450000|2022-01-25 01:00:50|275.02|273.02|274.87|272.87|275.02|273.02|274.79|272.79|0
1643072460000|2022-01-25 01:01:00|275.02|273.02|274.56|272.56|275.02|273.02|274.41|272.41|0
1643072470000|2022-01-25 01:01:10|274.41|272.41|274.48|272.48|274.56|272.56|274.41|272.41|0
1643072480000|2022-01-25 01:01:20|274.18|272.18|274.33|272.33|274.71|272.71|274.18|272.18|0
1643072490000|2022-01-25 01:01:30|274.41|272.41|274.33|272.33|274.41|272.41|274.1|272.1|0
1643072500000|2022-01-25 01:01:40|274.41|272.41|274.26|272.26|274.56|272.56|274.26|272.26|0
1643072510000|2022-01-25 01:01:50|274.41|272.41|274.1|272.1|274.41|272.41|274.1|272.1|0
1643072520000|2022-01-25 01:02:00|273.8|271.8|273.95|271.95|273.95|271.95|273.8|271.8|0
1643072530000|2022-01-25 01:02:10|274.79|272.79|275.33|273.33|275.63|273.63|274.79|272.79|0
1643072540000|2022-01-25 01:02:20|275.48|273.48|275.86|273.86|275.86|273.86|275.48|273.48|0
1643072550000|2022-01-25 01:02:30|275.25|273.25|275.63|273.63|275.78|273.78|275.25|273.25|0
1643072560000|2022-01-25 01:02:40|275.4|273.4|275.25|273.25|275.4|273.4|275.02|273.02|0
1643072570000|2022-01-25 01:02:50|274.56|272.56|274.41|272.41|274.56|272.56|274.41|272.41|0
1643072580000|2022-01-25 01:03:00|274.56|272.56|274.26|272.26|274.56|272.56|274.26|272.26|0
1643072590000|2022-01-25 01:03:10|274.1|272.1|273.64|271.64|274.1|272.1|273.64|271.64|0
1643072600000|2022-01-25 01:03:20|274.1|272.1|273.41|271.41|274.1|272.1|273.41|271.41|0
1643072610000|2022-01-25 01:03:30|273.57|271.57|273.41|271.41|273.72|271.72|273.41|271.41|0
1643072620000|2022-01-25 01:03:40|273.34|271.34|273.8|271.8|273.8|271.8|273.19|271.19|0
1643072630000|2022-01-25 01:03:50|273.72|271.72|273.64|271.64|273.87|271.87|273.64|271.64|0
1643072640000|2022-01-25 01:04:00|273.56|271.56|273.49|271.49|273.64|271.64|273.49|271.49|0
1643072650000|2022-01-25 01:04:10|273.8|271.8|273.49|271.49|273.8|271.8|273.49|271.49|0
1643072660000|2022-01-25 01:04:20|273.64|271.64|273.49|271.49|273.64|271.64|273.49|271.49|0
1643072670000|2022-01-25 01:04:30|273.34|271.34|272.12|270.12|273.34|271.34|272.12|270.12|0
1643072680000|2022-01-25 01:04:40|271.59|269.59|270.83|268.83|271.89|269.89|270.6|268.6|0
1643072690000|2022-01-25 01:04:50|270.52|268.52|270.3|268.3|270.52|268.52|269.92|267.92|0
1643072700000|2022-01-25 01:05:00|270.45|268.45|270.91|268.91|271.13|269.13|270.45|268.45|0
1643072710000|2022-01-25 01:05:10|270.98|268.98|270.3|268.3|270.98|268.98|270.3|268.3|0
1643072720000|2022-01-25 01:05:20|270.68|268.68|270.75|268.75|270.83|268.83|270.68|268.68|0
1643072730000|2022-01-25 01:05:30|271.82|269.82|271.43|269.43|271.82|269.82|271.43|269.43|0
1643072740000|2022-01-25 01:05:40|271.28|269.28|271.51|269.51|271.66|269.66|270.83|268.83|0
1643072750000|2022-01-25 01:05:50|271.58|269.58|272.12|270.12|272.12|270.12|271.58|269.58|0
1643072760000|2022-01-25 01:06:00|272.42|270.42|272.58|270.58|272.88|270.88|272.42|270.42|0
1643072770000|2022-01-25 01:06:10|272.34|270.34|272.42|270.42|272.42|270.42|272.34|270.34|0
1643072780000|2022-01-25 01:06:20|272.73|270.73|272.34|270.34|272.73|270.73|272.34|270.34|0
1643072790000|2022-01-25 01:06:30|272.42|270.42|272.73|270.73|272.8|270.8|272.42|270.42|0
1643072800000|2022-01-25 01:06:40|272.58|270.58|272.65|270.65|272.65|270.65|272.42|270.42|0
1643072810000|2022-01-25 01:06:50|272.27|270.27|272.73|270.73|272.73|270.73|272.27|270.27|0
1643072820000|2022-01-25 01:07:00|272.58|270.58|272.73|270.73|272.88|270.88|272.58|270.58|0
1643072830000|2022-01-25 01:07:10|272.95|270.95|273.71|271.71|273.71|271.71|272.95|270.95|0
1643072840000|2022-01-25 01:07:20|273.95|271.95|273.64|271.64|273.95|271.95|273.49|271.49|0
1643072850000|2022-01-25 01:07:30|273.79|271.79|273.56|271.56|273.79|271.79|273.56|271.56|0
1643072860000|2022-01-25 01:07:40|273.64|271.64|274.1|272.1|274.56|272.56|273.64|271.64|0
1643072870000|2022-01-25 01:07:50|273.95|271.95|273.56|271.56|274.1|272.1|273.56|271.56|0
1643072880000|2022-01-25 01:08:00|273.64|271.64|272.88|270.88|273.71|271.71|272.88|270.88|0
1643072890000|2022-01-25 01:08:10|272.57|270.57|272.27|270.27|272.65|270.65|272.27|270.27|0
1643072900000|2022-01-25 01:08:20|272.34|270.34|272.57|270.57|272.57|270.57|272.27|270.27|0
1643072910000|2022-01-25 01:08:30|272.95|270.95|272.49|270.49|273.03|271.03|272.49|270.49|0
1643072920000|2022-01-25 01:08:40|272.19|270.19|271.36|269.36|272.34|270.34|271.36|269.36|0
1643072930000|2022-01-25 01:08:50|271.21|269.21|271.51|269.51|271.51|269.51|271.21|269.21|0
1643072940000|2022-01-25 01:09:00|271.21|269.21|271.66|269.66|271.66|269.66|271.21|269.21|0
1643072950000|2022-01-25 01:09:10|271.51|269.51|271.28|269.28|271.66|269.66|271.28|269.28|0
1643072960000|2022-01-25 01:09:20|271.36|269.36|271.96|269.96|271.96|269.96|271.28|269.28|0
1643072970000|2022-01-25 01:09:30|272.12|270.12|271.81|269.81|272.12|270.12|271.81|269.81|0
1643072980000|2022-01-25 01:09:40|271.58|269.58|271.36|269.36|271.58|269.58|271.36|269.36|0
1643072990000|2022-01-25 01:09:50|271.2|269.2|270.3|268.3|271.2|269.2|270.3|268.3|0
1643073000000|2022-01-25 01:10:00|270.22|268.22|270.37|268.37|270.37|268.37|270.14|268.14|0
1643073010000|2022-01-25 01:10:10|270.29|268.29|270.6|268.6|270.75|268.75|270.29|268.29|0
1643073020000|2022-01-25 01:10:20|270.75|268.75|271.2|269.2|271.36|269.36|270.75|268.75|0
1643073030000|2022-01-25 01:10:30|271.13|269.13|271.66|269.66|271.66|269.66|271.13|269.13|0
1643073040000|2022-01-25 01:10:40|271.73|269.73|271.28|269.28|271.73|269.73|271.28|269.28|0
1643073050000|2022-01-25 01:10:50|271.2|269.2|271.36|269.36|271.51|269.51|271.2|269.2|0
1643073060000|2022-01-25 01:11:00|271.2|269.2|271.2|269.2|271.36|269.36|271.2|269.2|0
1643073070000|2022-01-25 01:11:10|271.81|269.81|272.27|270.27|272.27|270.27|271.81|269.81|0
1643073080000|2022-01-25 01:11:20|272.11|270.11|271.66|269.66|272.11|270.11|271.66|269.66|0
1643073090000|2022-01-25 01:11:30|271.51|269.51|271.2|269.2|271.51|269.51|271.05|269.05|0
1643073100000|2022-01-25 01:11:40|271.05|269.05|271.05|269.05|271.05|269.05|270.9|268.9|0
1643073110000|2022-01-25 01:11:50|270.9|268.9|271.05|269.05|271.05|269.05|270.9|268.9|0
1643073120000|2022-01-25 01:12:00|271.2|269.2|271.05|269.05|271.35|269.35|271.05|269.05|0
1643073130000|2022-01-25 01:12:10|270.9|268.9|270.6|268.6|270.9|268.9|270.6|268.6|0
1643073140000|2022-01-25 01:12:20|269.23|267.23|268.4|266.4|269.23|267.23|268.4|266.4|0
1643073150000|2022-01-25 01:12:30|268.33|266.33|268.18|266.18|268.33|266.33|268.18|266.18|0
1643073160000|2022-01-25 01:12:40|268.63|266.63|268.93|266.93|268.93|266.93|268.63|266.63|0
1643073170000|2022-01-25 01:12:50|268.78|266.78|269.08|267.08|269.31|267.31|268.78|266.78|0
1643073180000|2022-01-25 01:13:00|269.38|267.38|269.69|267.69|269.84|267.84|269.38|267.38|0
1643073190000|2022-01-25 01:13:10|269.84|267.84|269.69|267.69|269.84|267.84|269.38|267.38|0
1643073200000|2022-01-25 01:13:20|269.76|267.76|269.08|267.08|269.76|267.76|269.08|267.08|0
1643073210000|2022-01-25 01:13:30|269.23|267.23|268.78|266.78|269.23|267.23|268.78|266.78|0
1643073220000|2022-01-25 01:13:40|268.48|266.48|268.02|266.02|268.55|266.55|268.02|266.02|0
1643073230000|2022-01-25 01:13:50|267.57|265.57|267.42|265.42|267.57|265.57|267.42|265.42|0
1643073240000|2022-01-25 01:14:00|267.72|265.72|268.17|266.17|268.17|266.17|267.72|265.72|0
1643073250000|2022-01-25 01:14:10|267.72|265.72|267.19|265.19|267.87|265.87|267.19|265.19|0
1643073260000|2022-01-25 01:14:20|267.12|265.12|267.87|265.87|267.87|265.87|267.12|265.12|0
1643073270000|2022-01-25 01:14:30|267.72|265.72|267.04|265.04|267.72|265.72|267.04|265.04|0
1643073280000|2022-01-25 01:14:40|267.12|265.12|266.37|264.37|267.12|265.12|266.37|264.37|0
1643073290000|2022-01-25 01:14:50|266.29|264.29|266.07|264.07|266.29|264.29|266.07|264.07|0
1643073300000|2022-01-25 01:15:00|266.37|264.37|267.94|265.94|267.94|265.94|266.37|264.37|0
1643073310000|2022-01-25 01:15:10|267.42|265.42|268.32|266.32|268.32|266.32|267.42|265.42|0
1643073320000|2022-01-25 01:15:20|268.7|266.7|267.57|265.57|268.7|266.7|267.57|265.57|0
1643073330000|2022-01-25 01:15:30|267.72|265.72|267.87|265.87|268.02|266.02|267.72|265.72|0
1643073340000|2022-01-25 01:15:40|267.72|265.72|268.63|266.63|268.63|266.63|267.64|265.64|0
1643073350000|2022-01-25 01:15:50|268.4|266.4|267.72|265.72|268.4|266.4|267.72|265.72|0
1643073360000|2022-01-25 01:16:00|267.57|265.57|267.79|265.79|267.87|265.87|267.57|265.57|0
1643073370000|2022-01-25 01:16:10|267.72|265.72|267.19|265.19|267.72|265.72|267.19|265.19|0
1643073380000|2022-01-25 01:16:20|267.27|265.27|267.19|265.19|267.49|265.49|267.19|265.19|0
1643073390000|2022-01-25 01:16:30|266.97|264.97|267.27|265.27|267.27|265.27|266.97|264.97|0
1643073400000|2022-01-25 01:16:40|267.19|265.19|267.34|265.34|267.34|265.34|267.19|265.19|0
1643073410000|2022-01-25 01:16:50|267.12|265.12|268.85|266.85|268.85|266.85|267.12|265.12|0
1643073420000|2022-01-25 01:17:00|268.63|266.63|267.94|265.94|268.63|266.63|267.64|265.64|0
1643073430000|2022-01-25 01:17:10|267.64|265.64|268.47|266.47|268.47|266.47|267.64|265.64|0
1643073440000|2022-01-25 01:17:20|268.55|266.55|268.62|266.62|269.08|267.08|268.55|266.55|0
1643073450000|2022-01-25 01:17:30|269.23|267.23|269.38|267.38|269.76|267.76|269.23|267.23|0
1643073460000|2022-01-25 01:17:40|269.68|267.68|269.53|267.53|269.99|267.99|269.45|267.45|0
1643073470000|2022-01-25 01:17:50|269.6|267.6|270.44|268.44|270.44|268.44|269.6|267.6|0
1643073480000|2022-01-25 01:18:00|270.82|268.82|271.8|269.8|271.8|269.8|270.82|268.82|0
1643073490000|2022-01-25 01:18:10|272.33|270.33|272.11|270.11|272.33|270.33|272.11|270.11|0
1643073500000|2022-01-25 01:18:20|272.87|270.87|272.41|270.41|272.87|270.87|272.03|270.03|0
1643073510000|2022-01-25 01:18:30|272.49|270.49|272.94|270.94|273.02|271.02|272.49|270.49|0
1643073520000|2022-01-25 01:18:40|272.64|270.64|271.8|269.8|272.72|270.72|271.8|269.8|0
1643073530000|2022-01-25 01:18:50|271.57|269.57|271.65|269.65|271.96|269.96|271.57|269.57|0
1643073540000|2022-01-25 01:19:00|271.04|269.04|270.89|268.89|271.04|269.04|270.89|268.89|0
1643073550000|2022-01-25 01:19:10|270.36|268.36|270.44|268.44|270.51|268.51|270.36|268.36|0
1643073560000|2022-01-25 01:19:20|270.74|268.74|270.21|268.21|270.74|268.74|270.21|268.21|0
1643073570000|2022-01-25 01:19:30|270.14|268.14|269.38|267.38|270.14|268.14|269.38|267.38|0
1643073580000|2022-01-25 01:19:40|269.68|267.68|270.44|268.44|270.59|268.59|269.6|267.6|0
1643073590000|2022-01-25 01:19:50|270.29|268.29|270.89|268.89|270.89|268.89|270.29|268.29|0
1643073600000|2022-01-25 01:20:00|271.35|269.35|270.89|268.89|271.35|269.35|270.81|268.81|0
1643073610000|2022-01-25 01:20:10|271.04|269.04|270.96|268.96|271.2|269.2|270.96|268.96|0
1643073620000|2022-01-25 01:20:20|270.89|268.89|270.89|268.89|270.89|268.89|270.74|268.74|0
1643073630000|2022-01-25 01:20:30|270.96|268.96|271.95|269.95|272.26|270.26|270.81|268.81|0
1643073640000|2022-01-25 01:20:40|272.11|270.11|272.48|270.48|272.56|270.56|271.95|269.95|0
1643073650000|2022-01-25 01:20:50|272.41|270.41|272.87|270.87|272.87|270.87|272.41|270.41|0
1643073660000|2022-01-25 01:21:00|273.02|271.02|273.24|271.24|273.63|271.63|273.02|271.02|0
1643073670000|2022-01-25 01:21:10|273.48|271.48|273.7|271.7|273.7|271.7|273.48|271.48|0
1643073680000|2022-01-25 01:21:20|273.78|271.78|273.78|271.78|273.93|271.93|273.78|271.78|0
1643073690000|2022-01-25 01:21:30|273.93|271.93|273.93|271.93|274.01|272.01|273.93|271.93|0
1643073700000|2022-01-25 01:21:40|274.09|272.09|274.39|272.39|274.39|272.39|274.09|272.09|0
1643073710000|2022-01-25 01:21:50|274.24|272.24|274.54|272.54|274.54|272.54|274.24|272.24|0
1643073720000|2022-01-25 01:22:00|274.39|272.39|273.78|271.78|274.39|272.39|273.78|271.78|0
1643073730000|2022-01-25 01:22:10|273.93|271.93|273.48|271.48|273.93|271.93|273.48|271.48|0
1643073740000|2022-01-25 01:22:20|273.55|271.55|273.32|271.32|273.55|271.55|273.32|271.32|0
1643073750000|2022-01-25 01:22:30|273.24|271.24|272.94|270.94|273.32|271.32|272.94|270.94|0
1643073760000|2022-01-25 01:22:40|273.17|271.17|273.32|271.32|273.32|271.32|273.17|271.17|0
1643073770000|2022-01-25 01:22:50|273.47|271.47|273.78|271.78|273.93|271.93|273.47|271.47|0
1643073780000|2022-01-25 01:23:00|273.24|271.24|273.47|271.47|273.63|271.63|273.24|271.24|0
1643073790000|2022-01-25 01:23:10|273.02|271.02|271.8|269.8|273.02|271.02|271.34|269.34|0
1643073800000|2022-01-25 01:23:20|271.65|269.65|271.65|269.65|271.72|269.72|271.65|269.65|0
1643073810000|2022-01-25 01:23:30|271.72|269.72|271.65|269.65|271.8|269.8|271.65|269.65|0
1643073820000|2022-01-25 01:23:40|271.72|269.72|271.72|269.72|271.72|269.72|271.72|269.72|0
1643073830000|2022-01-25 01:23:50|271.57|269.57|271.11|269.11|271.57|269.57|270.81|268.81|0
1643073840000|2022-01-25 01:24:00|271.04|269.04|271.04|269.04|271.19|269.19|270.89|268.89|0
1643073850000|2022-01-25 01:24:10|271.34|269.34|272.63|270.63|272.63|270.63|271.34|269.34|0
1643073860000|2022-01-25 01:24:20|272.78|270.78|273.17|271.17|273.17|271.17|272.71|270.71|0
1643073870000|2022-01-25 01:24:30|272.86|270.86|273.02|271.02|273.02|271.02|272.71|270.71|0
1643073880000|2022-01-25 01:24:40|272.86|270.86|272.86|270.86|272.86|270.86|272.71|270.71|0
1643073890000|2022-01-25 01:24:50|273.02|271.02|272.94|270.94|273.02|271.02|272.86|270.86|0
1643073900000|2022-01-25 01:25:00|272.86|270.86|272.71|270.71|272.86|270.86|272.63|270.63|0
1643073910000|2022-01-25 01:25:10|272.86|270.86|272.71|270.71|272.86|270.86|272.71|270.71|0
1643073920000|2022-01-25 01:25:20|272.86|270.86|272.25|270.25|272.86|270.86|272.25|270.25|0
1643073930000|2022-01-25 01:25:30|272.1|270.1|273.32|271.32|273.32|271.32|272.1|270.1|0
1643073940000|2022-01-25 01:25:40|272.86|270.86|273.78|271.78|273.78|271.78|272.86|270.86|0
1643073950000|2022-01-25 01:25:50|274.31|272.31|274.85|272.85|274.85|272.85|274.31|272.31|0
1643073960000|2022-01-25 01:26:00|274.54|272.54|274.54|272.54|274.54|272.54|274.31|272.31|0
1643073970000|2022-01-25 01:26:10|274.69|272.69|274.54|272.54|274.69|272.69|274.39|272.39|0
1643073980000|2022-01-25 01:26:20|274.61|272.61|274.69|272.69|274.69|272.69|274.39|272.39|0
1643073990000|2022-01-25 01:26:30|275.38|273.38|275.46|273.46|275.46|273.46|275.38|273.38|0
1643074000000|2022-01-25 01:26:40|275|273|275.07|273.07|275.3|273.3|274.84|272.84|0
1643074010000|2022-01-25 01:26:50|274.84|272.84|275.61|273.61|275.61|273.61|274.69|272.69|0
1643074020000|2022-01-25 01:27:00|275.15|273.15|275|273|275.22|273.22|275|273|0
1643074030000|2022-01-25 01:27:10|274.84|272.84|274.31|272.31|274.84|272.84|274.31|272.31|0
1643074040000|2022-01-25 01:27:20|274.39|272.39|274.23|272.23|274.39|272.39|274.23|272.23|0
1643074050000|2022-01-25 01:27:30|274.08|272.08|274.46|272.46|274.46|272.46|274.08|272.08|0
1643074060000|2022-01-25 01:27:40|273.93|271.93|274.08|272.08|274.15|272.15|273.93|271.93|0
1643074070000|2022-01-25 01:27:50|274.23|272.23|273.78|271.78|274.23|272.23|273.78|271.78|0
1643074080000|2022-01-25 01:28:00|273.62|271.62|274.08|272.08|274.08|272.08|273.62|271.62|0
1643074090000|2022-01-25 01:28:10|274.23|272.23|274.08|272.08|274.23|272.23|274.08|272.08|0
1643074100000|2022-01-25 01:28:20|274.23|272.23|274.46|272.46|274.84|272.84|274.23|272.23|0
1643074110000|2022-01-25 01:28:30|274.76|272.76|275.15|273.15|275.22|273.22|274.76|272.76|0
1643074120000|2022-01-25 01:28:40|275.3|273.3|275.3|273.3|275.3|273.3|275.3|273.3|0
1643074130000|2022-01-25 01:28:50|275.45|273.45|275.22|273.22|275.45|273.45|275.15|273.15|0
1643074140000|2022-01-25 01:29:00|274.92|272.92|275.45|273.45|275.45|273.45|274.92|272.92|0
1643074150000|2022-01-25 01:29:10|275.61|273.61|276.68|274.68|277.14|275.14|275.61|273.61|0
1643074160000|2022-01-25 01:29:20|276.75|274.75|276.14|274.14|276.75|274.75|276.14|274.14|0
1643074170000|2022-01-25 01:29:30|276.07|274.07|276.22|274.22|276.22|274.22|276.07|274.07|0
1643074180000|2022-01-25 01:29:40|276.07|274.07|275.07|273.07|276.07|274.07|275.07|273.07|0
1643074190000|2022-01-25 01:29:50|275.15|273.15|275.3|273.3|275.3|273.3|275.07|273.07|0
1643074200000|2022-01-25 01:30:00|275.22|273.22|275.22|273.22|275.22|273.22|275.22|273.22|0
1643074210000|2022-01-25 01:30:10|275.3|273.3|274.92|272.92|275.3|273.3|274.54|272.54|0
1643074220000|2022-01-25 01:30:20|274.76|272.76|274.54|272.54|274.76|272.76|274.46|272.46|0
1643074230000|2022-01-25 01:30:30|274.69|272.69|274.69|272.69|274.69|272.69|274.3|272.3|0
1643074240000|2022-01-25 01:30:40|274.54|272.54|273.93|271.93|274.61|272.61|273.93|271.93|0
1643074250000|2022-01-25 01:30:50|274.38|272.38|274.38|272.38|274.38|272.38|274.38|272.38|0
1643074260000|2022-01-25 01:31:00|274.69|272.69|274.69|272.69|274.69|272.69|274.38|272.38|0
1643074270000|2022-01-25 01:31:10|274.54|272.54|274.84|272.84|274.84|272.84|274.54|272.54|0
1643074280000|2022-01-25 01:31:20|275.83|273.83|274.69|272.69|275.83|273.83|274.69|272.69|0
1643074290000|2022-01-25 01:31:30|274.38|272.38|274.38|272.38|274.53|272.53|274.23|272.23|0
1643074300000|2022-01-25 01:31:40|274.23|272.23|274.23|272.23|274.38|272.38|274.23|272.23|0
1643074310000|2022-01-25 01:31:50|273.47|271.47|272.55|270.55|273.47|271.47|272.55|270.55|0
1643074320000|2022-01-25 01:32:00|272.25|270.25|271.94|269.94|272.25|270.25|271.64|269.64|0
1643074330000|2022-01-25 01:32:10|272.02|270.02|271.79|269.79|272.1|270.1|271.79|269.79|0
1643074340000|2022-01-25 01:32:20|271.71|269.71|271.03|269.03|271.71|269.71|271.03|269.03|0
1643074350000|2022-01-25 01:32:30|271.34|269.34|271.49|269.49|271.49|269.49|271.34|269.34|0
1643074360000|2022-01-25 01:32:40|271.64|269.64|271.79|269.79|271.79|269.79|271.64|269.64|0
1643074370000|2022-01-25 01:32:50|271.71|269.71|272.4|270.4|272.4|270.4|271.71|269.71|0
1643074380000|2022-01-25 01:33:00|272.25|270.25|272.4|270.4|272.4|270.4|272.25|270.25|0
1643074390000|2022-01-25 01:33:10|274.59|272.59|274.82|272.82|275.05|273.05|274.59|272.59|0
1643074400000|2022-01-25 01:33:20|275.05|273.05|275.53|273.53|275.83|273.83|275.05|273.05|0
1643074410000|2022-01-25 01:33:30|275.3|273.3|274.92|272.92|275.3|273.3|274.92|272.92|0
1643074420000|2022-01-25 01:33:40|275.07|273.07|276.9|274.9|276.9|274.9|275.07|273.07|0
1643074430000|2022-01-25 01:33:50|277.05|275.05|277.96|275.96|277.96|275.96|277.05|275.05|0
1643074440000|2022-01-25 01:34:00|277.81|275.81|278.73|276.73|278.73|276.73|277.81|275.81|0
1643074450000|2022-01-25 01:34:10|278.34|276.34|277.66|275.66|278.34|276.34|277.43|275.43|0
1643074460000|2022-01-25 01:34:20|277.81|275.81|278.12|276.12|278.12|276.12|277.81|275.81|0
1643074470000|2022-01-25 01:34:30|277.81|275.81|277.81|275.81|277.81|275.81|277.81|275.81|0
1643074480000|2022-01-25 01:34:40|277.73|275.73|276.74|274.74|277.73|275.73|276.74|274.74|0
1643074490000|2022-01-25 01:34:50|276.36|274.36|276.36|274.36|276.51|274.51|276.36|274.36|0
1643074500000|2022-01-25 01:35:00|275.75|273.75|275.14|273.14|275.75|273.75|275.07|273.07|0
1643074510000|2022-01-25 01:35:10|274.54|272.54|274.23|272.23|274.92|272.92|274.23|272.23|0
1643074520000|2022-01-25 01:35:20|273.78|271.78|274.54|272.54|274.77|272.77|273.78|271.78|0
1643074530000|2022-01-25 01:35:30|274.46|272.46|275.14|273.14|275.37|273.37|274.46|272.46|0
1643074540000|2022-01-25 01:35:40|275.07|273.07|275.07|273.07|275.22|273.22|275.07|273.07|0
1643074550000|2022-01-25 01:35:50|274.99|272.99|275.22|273.22|275.22|273.22|274.99|272.99|0
1643074560000|2022-01-25 01:36:00|275.07|273.07|274.46|272.46|275.07|273.07|274.46|272.46|0
1643074570000|2022-01-25 01:36:10|274.62|272.62|274.69|272.69|274.77|272.77|274.62|272.62|0
1643074580000|2022-01-25 01:36:20|274.99|272.99|274.92|272.92|275.14|273.14|274.92|272.92|0
1643074590000|2022-01-25 01:36:30|274.54|272.54|274.69|272.69|274.69|272.69|274.54|272.54|0
1643074600000|2022-01-25 01:36:40|274.31|272.31|274.16|272.16|274.61|272.61|274.16|272.16|0
1643074610000|2022-01-25 01:36:50|273.93|271.93|274.61|272.61|274.61|272.61|273.93|271.93|0
1643074620000|2022-01-25 01:37:00|274.77|272.77|275.07|273.07|275.07|273.07|274.77|272.77|0
1643074630000|2022-01-25 01:37:10|274.69|272.69|274.69|272.69|274.77|272.77|274.69|272.69|0
1643074640000|2022-01-25 01:37:20|275.07|273.07|274.46|272.46|275.07|273.07|274.31|272.31|0
1643074650000|2022-01-25 01:37:30|274.99|272.99|275.6|273.6|275.68|273.68|274.99|272.99|0
1643074660000|2022-01-25 01:37:40|275.45|273.45|275.45|273.45|275.52|273.52|275.45|273.45|0
1643074670000|2022-01-25 01:37:50|275.68|273.68|275.75|273.75|275.75|273.75|275.68|273.68|0
1643074680000|2022-01-25 01:38:00|275.37|273.37|274.84|272.84|275.37|273.37|274.61|272.61|0
1643074690000|2022-01-25 01:38:10|274.99|272.99|275.37|273.37|275.37|273.37|274.77|272.77|0
1643074700000|2022-01-25 01:38:20|275.29|273.29|274.92|272.92|275.37|273.37|274.92|272.92|0
1643074710000|2022-01-25 01:38:30|275.07|273.07|275.37|273.37|275.37|273.37|275.07|273.07|0
1643074720000|2022-01-25 01:38:40|275.44|273.44|274.84|272.84|275.44|273.44|274.84|272.84|0
1643074730000|2022-01-25 01:38:50|274.76|272.76|274.76|272.76|274.84|272.84|274.76|272.76|0
1643074740000|2022-01-25 01:39:00|274.16|272.16|273.4|271.4|274.16|272.16|273.4|271.4|0
1643074750000|2022-01-25 01:39:10|273.47|271.47|273.85|271.85|274.01|272.01|273.47|271.47|0
1643074760000|2022-01-25 01:39:20|273.7|271.7|273.7|271.7|273.7|271.7|273.62|271.62|0
1643074770000|2022-01-25 01:39:30|273.25|271.25|273.47|271.47|273.47|271.47|273.1|271.1|0
1643074780000|2022-01-25 01:39:40|273.17|271.17|272.87|270.87|273.17|271.17|272.87|270.87|0
1643074790000|2022-01-25 01:39:50|272.95|270.95|273.17|271.17|273.55|271.55|272.95|270.95|0
1643074800000|2022-01-25 01:40:00|273.1|271.1|273.55|271.55|273.55|271.55|273.1|271.1|0
1643074810000|2022-01-25 01:40:10|273.7|271.7|273.17|271.17|273.7|271.7|273.02|271.02|0
1643074820000|2022-01-25 01:40:20|272.64|270.64|273.25|271.25|273.25|271.25|272.64|270.64|0
1643074830000|2022-01-25 01:40:30|272.72|270.72|272.04|270.04|272.72|270.72|271.66|269.66|0
1643074840000|2022-01-25 01:40:40|271.89|269.89|272.04|270.04|272.04|270.04|271.81|269.81|0
1643074850000|2022-01-25 01:40:50|271.51|269.51|271.74|269.74|271.74|269.74|271.51|269.51|0
1643074860000|2022-01-25 01:41:00|271.96|269.96|272.04|270.04|272.04|270.04|271.96|269.96|0
1643074870000|2022-01-25 01:41:10|272.26|270.26|271.44|269.44|272.26|270.26|271.44|269.44|0
1643074880000|2022-01-25 01:41:20|271.74|269.74|271.81|269.81|271.81|269.81|271.59|269.59|0
1643074890000|2022-01-25 01:41:30|271.29|269.29|270.98|268.98|271.44|269.44|270.98|268.98|0
1643074900000|2022-01-25 01:41:40|271.51|269.51|271.13|269.13|271.51|269.51|271.13|269.13|0
1643074910000|2022-01-25 01:41:50|271.29|269.29|271.66|269.66|271.74|269.74|271.29|269.29|0
1643074920000|2022-01-25 01:42:00|271.44|269.44|270.75|268.75|271.44|269.44|270.75|268.75|0
1643074930000|2022-01-25 01:42:10|270.91|268.91|270.83|268.83|270.98|268.98|270.83|268.83|0
1643074940000|2022-01-25 01:42:20|271.28|269.28|271.28|269.28|271.28|269.28|271.21|269.21|0
1643074950000|2022-01-25 01:42:30|271.44|269.44|271.89|269.89|271.89|269.89|271.44|269.44|0
1643074960000|2022-01-25 01:42:40|272.04|270.04|272.04|270.04|272.34|270.34|272.04|270.04|0
1643074970000|2022-01-25 01:42:50|271.89|269.89|272.19|270.19|272.19|270.19|271.89|269.89|0
1643074980000|2022-01-25 01:43:00|272.11|270.11|272.26|270.26|272.26|270.26|272.11|270.11|0
1643074990000|2022-01-25 01:43:10|272.34|270.34|273.25|271.25|273.25|271.25|272.34|270.34|0
1643075000000|2022-01-25 01:43:20|273.4|271.4|273.62|271.62|273.85|271.85|273.4|271.4|0
1643075010000|2022-01-25 01:43:30|273.7|271.7|273.55|271.55|274.31|272.31|273.55|271.55|0
1643075020000|2022-01-25 01:43:40|273.4|271.4|273.25|271.25|273.4|271.4|273.25|271.25|0
1643075030000|2022-01-25 01:43:50|273.4|271.4|273.85|271.85|273.85|271.85|273.4|271.4|0
1643075040000|2022-01-25 01:44:00|274.56|272.56|273.58|271.58|275.11|273.11|273.58|271.58|0
1643075050000|2022-01-25 01:44:10|273.42|271.42|273.19|271.19|273.42|271.42|272.97|270.97|0
1643075060000|2022-01-25 01:44:20|274.03|272.03|274.18|272.18|274.18|272.18|273.95|271.95|0
1643075070000|2022-01-25 01:44:30|274.1|272.1|274.1|272.1|274.18|272.18|274.03|272.03|0
1643075080000|2022-01-25 01:44:40|274.33|272.33|274.48|272.48|274.48|272.48|274.03|272.03|0
1643075090000|2022-01-25 01:44:50|273.8|271.8|273.95|271.95|273.95|271.95|273.73|271.73|0
1643075100000|2022-01-25 01:45:00|274.03|272.03|273.27|271.27|274.03|272.03|273.27|271.27|0
1643075110000|2022-01-25 01:45:10|273.19|271.19|273.73|271.73|273.73|271.73|273.19|271.19|0
1643075120000|2022-01-25 01:45:20|273.88|271.88|273.73|271.73|273.88|271.88|273.57|271.57|0
1643075130000|2022-01-25 01:45:30|273.8|271.8|274.18|272.18|274.18|272.18|273.8|271.8|0
1643075140000|2022-01-25 01:45:40|274.33|272.33|273.57|271.57|274.48|272.48|273.57|271.57|0
1643075150000|2022-01-25 01:45:50|273.04|271.04|272.97|270.97|273.04|271.04|272.74|270.74|0
1643075160000|2022-01-25 01:46:00|272.82|270.82|273.42|271.42|273.42|271.42|272.82|270.82|0
1643075170000|2022-01-25 01:46:10|273.72|271.72|273.65|271.65|273.72|271.72|273.19|271.19|0
1643075180000|2022-01-25 01:46:20|273.72|271.72|274.48|272.48|274.48|272.48|273.34|271.34|0
1643075190000|2022-01-25 01:46:30|274.78|272.78|274.63|272.63|274.78|272.78|274.63|272.63|0
1643075200000|2022-01-25 01:46:40|274.55|272.55|274.78|272.78|274.78|272.78|274.55|272.55|0
1643075210000|2022-01-25 01:46:50|274.93|272.93|275.09|273.09|275.09|273.09|274.93|272.93|0
1643075220000|2022-01-25 01:47:00|275.46|273.46|276.3|274.3|276.3|274.3|275.46|273.46|0
1643075230000|2022-01-25 01:47:10|276.91|274.91|276.75|274.75|276.91|274.91|276.75|274.75|0
1643075240000|2022-01-25 01:47:20|277.06|275.06|276.75|274.75|277.06|275.06|276.68|274.68|0
1643075250000|2022-01-25 01:47:30|276.98|274.98|276.91|274.91|277.06|275.06|276.6|274.6|0
1643075260000|2022-01-25 01:47:40|276.75|274.75|276.98|274.98|276.98|274.98|276.45|274.45|0
1643075270000|2022-01-25 01:47:50|276.91|274.91|276.83|274.83|276.91|274.91|276.67|274.67|0
1643075280000|2022-01-25 01:48:00|276.75|274.75|276.75|274.75|276.98|274.98|276.75|274.75|0
1643075290000|2022-01-25 01:48:10|276.6|274.6|276.6|274.6|277.06|275.06|276.6|274.6|0
1643075300000|2022-01-25 01:48:20|276.75|274.75|276.6|274.6|276.98|274.98|276.6|274.6|0
1643075310000|2022-01-25 01:48:30|277.13|275.13|277.51|275.51|277.67|275.67|277.13|275.13|0
1643075320000|2022-01-25 01:48:40|278.27|276.27|278.27|276.27|278.43|276.43|278.27|276.27|0
1643075330000|2022-01-25 01:48:50|278.43|276.43|279.04|277.04|279.04|277.04|278.43|276.43|0
1643075340000|2022-01-25 01:49:00|279.19|277.19|279.19|277.19|279.19|277.19|278.88|276.88|0
1643075350000|2022-01-25 01:49:10|279.04|277.04|278.58|276.58|279.04|277.04|278.43|276.43|0
1643075360000|2022-01-25 01:49:20|278.96|276.96|278.73|276.73|278.96|276.96|278.73|276.73|0
1643075370000|2022-01-25 01:49:30|278.88|276.88|278.27|276.27|278.88|276.88|278.27|276.27|0
1643075380000|2022-01-25 01:49:40|278.12|276.12|278.43|276.43|278.43|276.43|278.12|276.12|0
1643075390000|2022-01-25 01:49:50|278.8|276.8|279.65|277.65|279.65|277.65|278.8|276.8|0
1643075400000|2022-01-25 01:50:00|279.42|277.42|279.95|277.95|279.95|277.95|279.42|277.42|0
1643075410000|2022-01-25 01:50:10|280.11|278.11|279.41|277.41|280.26|278.26|279.41|277.41|0
1643075420000|2022-01-25 01:50:20|279.19|277.19|278.58|276.58|279.26|277.26|278.58|276.58|0
1643075430000|2022-01-25 01:50:30|278.5|276.5|278.65|276.65|278.65|276.65|278.5|276.5|0
1643075440000|2022-01-25 01:50:40|278.73|276.73|279.49|277.49|279.49|277.49|278.73|276.73|0
1643075450000|2022-01-25 01:50:50|279.11|277.11|278.88|276.88|279.11|277.11|278.88|276.88|0
1643075460000|2022-01-25 01:51:00|278.8|276.8|278.58|276.58|278.8|276.8|278.35|276.35|0
1643075470000|2022-01-25 01:51:10|279.04|277.04|278.5|276.5|279.04|277.04|278.5|276.5|0
1643075480000|2022-01-25 01:51:20|279.19|277.19|279.49|277.49|279.65|277.65|279.19|277.19|0
1643075490000|2022-01-25 01:51:30|279.41|277.41|279.26|277.26|279.41|277.41|279.19|277.19|0
1643075500000|2022-01-25 01:51:40|279.19|277.19|279.49|277.49|279.8|277.8|279.19|277.19|0
1643075510000|2022-01-25 01:51:50|279.57|277.57|279.34|277.34|279.57|277.57|279.34|277.34|0
1643075520000|2022-01-25 01:52:00|278.27|276.27|277.97|275.97|278.27|276.27|277.97|275.97|0
1643075530000|2022-01-25 01:52:10|278.04|276.04|278.19|276.19|278.19|276.19|278.04|276.04|0
1643075540000|2022-01-25 01:52:20|278.88|276.88|279.03|277.03|279.11|277.11|278.88|276.88|0
1643075550000|2022-01-25 01:52:30|279.11|277.11|278.88|276.88|279.19|277.19|278.88|276.88|0
1643075560000|2022-01-25 01:52:40|278.19|276.19|278.34|276.34|278.42|276.42|278.19|276.19|0
1643075570000|2022-01-25 01:52:50|278.42|276.42|278.19|276.19|278.42|276.42|278.19|276.19|0
1643075580000|2022-01-25 01:53:00|277.81|275.81|277.73|275.73|277.81|275.81|277.73|275.73|0
1643075590000|2022-01-25 01:53:10|277.81|275.81|278.27|276.27|278.27|276.27|277.66|275.66|0
1643075600000|2022-01-25 01:53:20|278.19|276.19|277.36|275.36|278.19|276.19|277.36|275.36|0
1643075610000|2022-01-25 01:53:30|276.75|274.75|276.9|274.9|277.05|275.05|276.75|274.75|0
1643075620000|2022-01-25 01:53:40|276.97|274.97|276.9|274.9|276.97|274.97|276.9|274.9|0
1643075630000|2022-01-25 01:53:50|277.13|275.13|277.66|275.66|277.66|275.66|277.13|275.13|0
1643075640000|2022-01-25 01:54:00|277.97|275.97|277.66|275.66|277.97|275.97|277.66|275.66|0
1643075650000|2022-01-25 01:54:10|277.89|275.89|277.51|275.51|277.89|275.89|277.36|275.36|0
1643075660000|2022-01-25 01:54:20|277.58|275.58|278.42|276.42|278.42|276.42|277.58|275.58|0
1643075670000|2022-01-25 01:54:30|278.5|276.5|278.04|276.04|278.5|276.5|278.04|276.04|0
1643075680000|2022-01-25 01:54:40|278.34|276.34|278.12|276.12|278.42|276.42|278.12|276.12|0
1643075690000|2022-01-25 01:54:50|277.81|275.81|277.96|275.96|277.96|275.96|277.81|275.81|0
1643075700000|2022-01-25 01:55:00|277.81|275.81|277.43|275.43|277.81|275.81|277.43|275.43|0
1643075710000|2022-01-25 01:55:10|277.05|275.05|276.29|274.29|277.05|275.05|276.29|274.29|0
1643075720000|2022-01-25 01:55:20|276.21|274.21|275.68|273.68|276.21|274.21|275.68|273.68|0
1643075730000|2022-01-25 01:55:30|275.76|273.76|275.84|273.84|275.99|273.99|275.61|273.61|0
1643075740000|2022-01-25 01:55:40|276.06|274.06|276.14|274.14|276.14|274.14|276.06|274.06|0
1643075750000|2022-01-25 01:55:50|275.84|273.84|276.21|274.21|276.29|274.29|275.84|273.84|0
1643075760000|2022-01-25 01:56:00|275.84|273.84|275.23|273.23|275.84|273.84|275.23|273.23|0
1643075770000|2022-01-25 01:56:10|275.68|273.68|276.14|274.14|276.21|274.21|275.68|273.68|0
1643075780000|2022-01-25 01:56:20|275.91|273.91|275.99|273.99|276.14|274.14|275.91|273.91|0
1643075790000|2022-01-25 01:56:30|276.06|274.06|276.59|274.59|276.59|274.59|276.06|274.06|0
1643075800000|2022-01-25 01:56:40|276.75|274.75|275.76|273.76|276.75|274.75|275.76|273.76|0
1643075810000|2022-01-25 01:56:50|275.6|273.6|275.53|273.53|275.6|273.6|275.3|273.3|0
1643075820000|2022-01-25 01:57:00|275.68|273.68|275.45|273.45|275.83|273.83|275.38|273.38|0
1643075830000|2022-01-25 01:57:10|275.15|273.15|274.92|272.92|275.15|273.15|274.92|272.92|0
1643075840000|2022-01-25 01:57:20|274.32|272.32|275.23|273.23|275.23|273.23|274.32|272.32|0
1643075850000|2022-01-25 01:57:30|275.6|273.6|275.38|273.38|275.6|273.6|275.3|273.3|0
1643075860000|2022-01-25 01:57:40|275.3|273.3|275.83|273.83|275.83|273.83|275.3|273.3|0
1643075870000|2022-01-25 01:57:50|275.91|273.91|275.99|273.99|276.06|274.06|275.91|273.91|0
1643075880000|2022-01-25 01:58:00|275.6|273.6|276.59|274.59|276.59|274.59|275.6|273.6|0
1643075890000|2022-01-25 01:58:10|276.74|274.74|277.5|275.5|277.58|275.58|276.74|274.74|0
1643075900000|2022-01-25 01:58:20|278.19|276.19|278.42|276.42|278.57|276.57|278.19|276.19|0
1643075910000|2022-01-25 01:58:30|278.57|276.57|278.27|276.27|278.57|276.57|278.27|276.27|0
1643075920000|2022-01-25 01:58:40|277.81|275.81|278.11|276.11|278.27|276.27|277.81|275.81|0
1643075930000|2022-01-25 01:58:50|277.96|275.96|277.88|275.88|278.03|276.03|277.88|275.88|0
1643075940000|2022-01-25 01:59:00|277.81|275.81|277.88|275.88|277.88|275.88|277.5|275.5|0
1643075950000|2022-01-25 01:59:10|277.81|275.81|277.5|275.5|277.81|275.81|277.5|275.5|0
1643075960000|2022-01-25 01:59:20|277.66|275.66|277.96|275.96|277.96|275.96|277.66|275.66|0
1643075970000|2022-01-25 01:59:30|278.11|276.11|278.72|276.72|278.8|276.8|278.11|276.11|0
1643075980000|2022-01-25 01:59:40|278.57|276.57|278.34|276.34|278.57|276.57|278.34|276.34|0
1643075990000|2022-01-25 01:59:50|278.26|276.26|278.19|276.19|278.26|276.26|277.96|275.96|0
1643076000000|2022-01-25 02:00:00|278.11|276.11|277.27|275.27|278.11|276.11|276.89|274.89|0
1643076010000|2022-01-25 02:00:10|277.35|275.35|276.89|274.89|277.5|275.5|276.89|274.89|0
1643076020000|2022-01-25 02:00:20|277.05|275.05|277.05|275.05|277.05|275.05|276.66|274.66|0
1643076030000|2022-01-25 02:00:30|276.89|274.89|276.36|274.36|276.89|274.89|276.36|274.36|0
1643076040000|2022-01-25 02:00:40|276.51|274.51|276.74|274.74|276.89|274.89|276.51|274.51|0
1643076050000|2022-01-25 02:00:50|276.97|274.97|276.36|274.36|276.97|274.97|276.36|274.36|0
1643076060000|2022-01-25 02:01:00|276.51|274.51|276.13|274.13|276.97|274.97|276.13|274.13|0
1643076070000|2022-01-25 02:01:10|275.98|273.98|276.74|274.74|276.74|274.74|275.98|273.98|0
1643076080000|2022-01-25 02:01:20|276.44|274.44|276.59|274.59|276.59|274.59|276.44|274.44|0
1643076090000|2022-01-25 02:01:30|276.51|274.51|276.59|274.59|276.89|274.89|276.51|274.51|0
1643076100000|2022-01-25 02:01:40|276.51|274.51|276.66|274.66|276.89|274.89|276.51|274.51|0
1643076110000|2022-01-25 02:01:50|276.74|274.74|276.44|274.44|276.97|274.97|276.44|274.44|0
1643076120000|2022-01-25 02:02:00|276.51|274.51|275.45|273.45|276.51|274.51|275.45|273.45|0
1643076130000|2022-01-25 02:02:10|275.6|273.6|275.22|273.22|275.6|273.6|275.22|273.22|0
1643076140000|2022-01-25 02:02:20|275.45|273.45|275.98|273.98|276.13|274.13|275.45|273.45|0
1643076150000|2022-01-25 02:02:30|275.68|273.68|275.53|273.53|275.68|273.68|275.53|273.53|0
1643076160000|2022-01-25 02:02:40|275.68|273.68|275.45|273.45|275.83|273.83|275.45|273.45|0
1643076170000|2022-01-25 02:02:50|275.53|273.53|275.45|273.45|275.68|273.68|275.37|273.37|0
1643076180000|2022-01-25 02:03:00|275.83|273.83|275.98|273.98|275.98|273.98|275.83|273.83|0
1643076190000|2022-01-25 02:03:10|275.83|273.83|275.83|273.83|275.98|273.98|275.83|273.83|0
1643076200000|2022-01-25 02:03:20|275.53|273.53|275.6|273.6|275.68|273.68|275.53|273.53|0
1643076210000|2022-01-25 02:03:30|275.68|273.68|275.6|273.6|275.68|273.68|275.52|273.52|0
1643076220000|2022-01-25 02:03:40|275.52|273.52|275.29|273.29|275.52|273.52|274.92|272.92|0
1643076230000|2022-01-25 02:03:50|274.99|272.99|274.01|272.01|274.99|272.99|273.93|271.93|0
1643076240000|2022-01-25 02:04:00|274.16|272.16|274.62|272.62|274.62|272.62|274.16|272.16|0
1643076250000|2022-01-25 02:04:10|274.69|272.69|274.92|272.92|274.92|272.92|274.62|272.62|0
1643076260000|2022-01-25 02:04:20|275.22|273.22|275.14|273.14|275.22|273.22|275.14|273.14|0
1643076270000|2022-01-25 02:04:30|274.77|272.77|275.07|273.07|275.07|273.07|274.77|272.77|0
1643076280000|2022-01-25 02:04:40|274.77|272.77|274.84|272.84|274.84|272.84|274.77|272.77|0
1643076290000|2022-01-25 02:04:50|275.07|273.07|275.14|273.14|275.22|273.22|275.07|273.07|0
1643076300000|2022-01-25 02:05:00|275.37|273.37|275.37|273.37|275.68|273.68|275.37|273.37|0
1643076310000|2022-01-25 02:05:10|275.29|273.29|275.68|273.68|275.68|273.68|275.29|273.29|0
1643076320000|2022-01-25 02:05:20|275.52|273.52|275.29|273.29|275.52|273.52|275.29|273.29|0
1643076330000|2022-01-25 02:05:30|275.14|273.14|274.77|272.77|275.14|273.14|274.77|272.77|0
1643076340000|2022-01-25 02:05:40|274.54|272.54|274.77|272.77|274.77|272.77|274.54|272.54|0
1643076350000|2022-01-25 02:05:50|274.92|272.92|274.84|272.84|274.92|272.92|274.69|272.69|0
1643076360000|2022-01-25 02:06:00|275.07|273.07|274.38|272.38|275.07|273.07|274.38|272.38|0
1643076370000|2022-01-25 02:06:10|274.08|272.08|274.61|272.61|274.61|272.61|274.08|272.08|0
1643076380000|2022-01-25 02:06:20|274.46|272.46|274.46|272.46|274.46|272.46|274.46|272.46|0
1643076390000|2022-01-25 02:06:30|274.61|272.61|275.14|273.14|275.14|273.14|274.61|272.61|0
1643076400000|2022-01-25 02:06:40|275.52|273.52|275.83|273.83|275.83|273.83|275.52|273.52|0
1643076410000|2022-01-25 02:06:50|275.59|273.59|275.67|273.67|275.67|273.67|275.52|273.52|0
1643076420000|2022-01-25 02:07:00|275.52|273.52|275.14|273.14|275.52|273.52|275.14|273.14|0
1643076430000|2022-01-25 02:07:10|274.99|272.99|274.69|272.69|274.99|272.99|274.69|272.69|0
1643076440000|2022-01-25 02:07:20|274.76|272.76|275.22|273.22|275.22|273.22|274.76|272.76|0
1643076450000|2022-01-25 02:07:30|275.37|273.37|274.76|272.76|275.37|273.37|274.76|272.76|0
1643076460000|2022-01-25 02:07:40|274.46|272.46|274.61|272.61|274.61|272.61|274.31|272.31|0
1643076470000|2022-01-25 02:07:50|274.76|272.76|274.84|272.84|274.91|272.91|274.76|272.76|0
1643076480000|2022-01-25 02:08:00|274.76|272.76|274.61|272.61|274.84|272.84|274.61|272.61|0
1643076490000|2022-01-25 02:08:10|274.76|272.76|274.76|272.76|274.91|272.91|274.61|272.61|0
1643076500000|2022-01-25 02:08:20|274.68|272.68|274.61|272.61|274.68|272.68|274.61|272.61|0
1643076510000|2022-01-25 02:08:30|274.53|272.53|274.61|272.61|274.61|272.61|274.53|272.53|0
1643076520000|2022-01-25 02:08:40|274.84|272.84|274.68|272.68|274.84|272.84|274.46|272.46|0
1643076530000|2022-01-25 02:08:50|274.76|272.76|274.91|272.91|274.91|272.91|274.76|272.76|0
1643076540000|2022-01-25 02:09:00|274.84|272.84|274.76|272.76|275.07|273.07|274.76|272.76|0
1643076550000|2022-01-25 02:09:10|274.46|272.46|274.68|272.68|274.99|272.99|274.46|272.46|0
1643076560000|2022-01-25 02:09:20|274.46|272.46|274.31|272.31|274.46|272.46|274.23|272.23|0
1643076570000|2022-01-25 02:09:30|274.16|272.16|274.08|272.08|274.16|272.16|274.01|272.01|0
1643076580000|2022-01-25 02:09:40|274.16|272.16|273.93|271.93|274.16|272.16|273.93|271.93|0
1643076590000|2022-01-25 02:09:50|273.7|271.7|273.25|271.25|273.7|271.7|273.1|271.1|0
1643076600000|2022-01-25 02:10:00|273.55|271.55|273.55|271.55|273.55|271.55|273.25|271.25|0
1643076610000|2022-01-25 02:10:10|273.4|271.4|273.32|271.32|273.4|271.4|273.32|271.32|0
1643076620000|2022-01-25 02:10:20|273.1|271.1|272.95|270.95|273.25|271.25|272.95|270.95|0
1643076630000|2022-01-25 02:10:30|273.1|271.1|273.1|271.1|273.17|271.17|273.1|271.1|0
1643076640000|2022-01-25 02:10:40|273.17|271.17|273.25|271.25|273.25|271.25|273.1|271.1|0
1643076650000|2022-01-25 02:10:50|273.17|271.17|273.17|271.17|273.17|271.17|273.1|271.1|0
1643076660000|2022-01-25 02:11:00|272.95|270.95|273.25|271.25|273.25|271.25|272.95|270.95|0
1643076670000|2022-01-25 02:11:10|273.55|271.55|273.4|271.4|273.55|271.55|273.1|271.1|0
1643076680000|2022-01-25 02:11:20|273.1|271.1|272.64|270.64|273.1|271.1|272.64|270.64|0
1643076690000|2022-01-25 02:11:30|272.8|270.8|273.4|271.4|273.4|271.4|272.8|270.8|0
1643076700000|2022-01-25 02:11:40|273.55|271.55|274.15|272.15|274.15|272.15|273.55|271.55|0
1643076710000|2022-01-25 02:11:50|274|272|274.31|272.31|274.31|272.31|274|272|0
1643076720000|2022-01-25 02:12:00|274.46|272.46|274.76|272.76|274.76|272.76|274.46|272.46|0
1643076730000|2022-01-25 02:12:10|274.83|272.83|275.67|273.67|275.67|273.67|274.83|272.83|0
1643076740000|2022-01-25 02:12:20|276.28|274.28|275.97|273.97|276.28|274.28|275.97|273.97|0
1643076750000|2022-01-25 02:12:30|276.12|274.12|276.58|274.58|276.58|274.58|276.12|274.12|0
1643076760000|2022-01-25 02:12:40|276.43|274.43|276.12|274.12|276.43|274.43|276.12|274.12|0
1643076770000|2022-01-25 02:12:50|275.97|273.97|276.12|274.12|276.12|274.12|275.97|273.97|0
1643076780000|2022-01-25 02:13:00|275.97|273.97|276.43|274.43|276.43|274.43|275.82|273.82|0
1643076790000|2022-01-25 02:13:10|276.58|274.58|276.12|274.12|276.58|274.58|276.12|274.12|0
1643076800000|2022-01-25 02:13:20|276.04|274.04|276.12|274.12|276.27|274.27|275.97|273.97|0
1643076810000|2022-01-25 02:13:30|276.43|274.43|276.12|274.12|276.58|274.58|276.12|274.12|0
1643076820000|2022-01-25 02:13:40|275.97|273.97|275.97|273.97|275.97|273.97|275.97|273.97|0
1643076830000|2022-01-25 02:13:50|275.44|273.44|274.98|272.98|275.52|273.52|274.98|272.98|0
1643076840000|2022-01-25 02:14:00|275.06|273.06|275.52|273.52|275.59|273.59|275.06|273.06|0
1643076850000|2022-01-25 02:14:10|275.36|273.36|275.59|273.59|275.59|273.59|275.36|273.36|0
1643076860000|2022-01-25 02:14:20|275.67|273.67|275.51|273.51|275.74|273.74|275.51|273.51|0
1643076870000|2022-01-25 02:14:30|275.36|273.36|274.61|272.61|275.36|273.36|274.61|272.61|0
1643076880000|2022-01-25 02:14:40|273.7|271.7|274|272|274|272|273.7|271.7|0
1643076890000|2022-01-25 02:14:50|274.07|272.07|274|272|274.07|272.07|273.85|271.85|0
1643076900000|2022-01-25 02:15:00|274.15|272.15|274.61|272.61|274.61|272.61|274.15|272.15|0
1643076910000|2022-01-25 02:15:10|274.76|272.76|274.91|272.91|274.98|272.98|274.76|272.76|0
1643076920000|2022-01-25 02:15:20|274.76|272.76|274.38|272.38|274.76|272.76|274.38|272.38|0
1643076930000|2022-01-25 02:15:30|274.76|272.76|275.06|273.06|275.36|273.36|274.76|272.76|0
1643076940000|2022-01-25 02:15:40|275.13|273.13|274.98|272.98|275.13|273.13|274.98|272.98|0
1643076950000|2022-01-25 02:15:50|274.91|272.91|275.06|273.06|275.21|273.21|274.91|272.91|0
1643076960000|2022-01-25 02:16:00|274.91|272.91|274.45|272.45|274.91|272.91|274.37|272.37|0
1643076970000|2022-01-25 02:16:10|274.76|272.76|274.68|272.68|274.76|272.76|274.6|272.6|0
1643076980000|2022-01-25 02:16:20|274.45|272.45|274.22|272.22|274.45|272.45|274|272|0
1643076990000|2022-01-25 02:16:30|274.15|272.15|273.7|271.7|274.15|272.15|273.24|271.24|0
1643077000000|2022-01-25 02:16:40|273.85|271.85|273.32|271.32|273.85|271.85|273.32|271.32|0
1643077010000|2022-01-25 02:16:50|273.92|271.92|273.77|271.77|273.92|271.92|273.77|271.77|0
1643077020000|2022-01-25 02:17:00|273.85|271.85|273.39|271.39|273.85|271.85|273.39|271.39|0
1643077030000|2022-01-25 02:17:10|273.7|271.7|273.24|271.24|273.7|271.7|273.24|271.24|0
1643077040000|2022-01-25 02:17:20|273.32|271.32|272.94|270.94|273.32|271.32|272.94|270.94|0
1643077050000|2022-01-25 02:17:30|273.09|271.09|273.09|271.09|273.24|271.24|273.01|271.01|0
1643077060000|2022-01-25 02:17:40|273.16|271.16|272.94|270.94|273.16|271.16|272.94|270.94|0
1643077070000|2022-01-25 02:17:50|272.79|270.79|272.94|270.94|272.94|270.94|272.71|270.71|0
1643077080000|2022-01-25 02:18:00|272.79|270.79|272.34|270.34|272.94|270.94|272.34|270.34|0
1643077090000|2022-01-25 02:18:10|272.19|270.19|272.49|270.49|272.49|270.49|272.19|270.19|0
1643077100000|2022-01-25 02:18:20|272.64|270.64|272.49|270.49|272.64|270.64|272.49|270.49|0
1643077110000|2022-01-25 02:18:30|272.41|270.41|272.34|270.34|272.64|270.64|272.34|270.34|0
1643077120000|2022-01-25 02:18:40|272.64|270.64|272.49|270.49|272.64|270.64|272.34|270.34|0
1643077130000|2022-01-25 02:18:50|272.56|270.56|272.04|270.04|272.56|270.56|272.04|270.04|0
1643077140000|2022-01-25 02:19:00|272.11|270.11|271.88|269.88|272.19|270.19|271.88|269.88|0
1643077150000|2022-01-25 02:19:10|272.03|270.03|272.79|270.79|272.79|270.79|272.03|270.03|0
1643077160000|2022-01-25 02:19:20|272.64|270.64|272.41|270.41|272.64|270.64|272.41|270.41|0
1643077170000|2022-01-25 02:19:30|272.86|270.86|272.86|270.86|272.94|270.94|272.86|270.86|0
1643077180000|2022-01-25 02:19:40|272.79|270.79|272.41|270.41|272.79|270.79|272.41|270.41|0
1643077190000|2022-01-25 02:19:50|272.18|270.18|272.34|270.34|272.34|270.34|272.18|270.18|0
1643077200000|2022-01-25 02:20:00|271.88|269.88|272.11|270.11|272.11|270.11|271.88|269.88|0
1643077210000|2022-01-25 02:20:10|272.18|270.18|272.03|270.03|272.18|270.18|272.03|270.03|0
1643077220000|2022-01-25 02:20:20|272.18|270.18|271.88|269.88|272.18|270.18|271.88|269.88|0
1643077230000|2022-01-25 02:20:30|272.03|270.03|272.49|270.49|272.49|270.49|272.03|270.03|0
1643077240000|2022-01-25 02:20:40|272.18|270.18|272.33|270.33|272.33|270.33|272.18|270.18|0
1643077250000|2022-01-25 02:20:50|272.26|270.26|272.03|270.03|272.26|270.26|272.03|270.03|0
1643077260000|2022-01-25 02:21:00|271.95|269.95|271.73|269.73|271.95|269.95|271.73|269.73|0
1643077270000|2022-01-25 02:21:10|271.8|269.8|271.88|269.88|271.88|269.88|271.8|269.8|0
1643077280000|2022-01-25 02:21:20|272.03|270.03|271.95|269.95|272.03|270.03|271.95|269.95|0
1643077290000|2022-01-25 02:21:30|272.03|270.03|272.48|270.48|272.48|270.48|272.03|270.03|0
1643077300000|2022-01-25 02:21:40|272.33|270.33|272.33|270.33|272.48|270.48|272.33|270.33|0
1643077310000|2022-01-25 02:21:50|272.48|270.48|272.64|270.64|272.64|270.64|272.48|270.48|0
1643077320000|2022-01-25 02:22:00|272.79|270.79|272.79|270.79|272.79|270.79|272.79|270.79|0
1643077330000|2022-01-25 02:22:10|272.63|270.63|272.41|270.41|272.63|270.63|272.41|270.41|0
1643077340000|2022-01-25 02:22:20|272.33|270.33|272.33|270.33|272.48|270.48|272.33|270.33|0
1643077350000|2022-01-25 02:22:30|272.18|270.18|271.95|269.95|272.18|270.18|271.95|269.95|0
1643077360000|2022-01-25 02:22:40|271.88|269.88|272.03|270.03|272.03|270.03|271.88|269.88|0
1643077370000|2022-01-25 02:22:50|272.18|270.18|271.73|269.73|272.18|270.18|271.73|269.73|0
1643077380000|2022-01-25 02:23:00|271.8|269.8|271.8|269.8|272.03|270.03|271.8|269.8|0
1643077390000|2022-01-25 02:23:10|271.73|269.73|272.1|270.1|272.1|270.1|271.73|269.73|0
1643077400000|2022-01-25 02:23:20|272.03|270.03|271.58|269.58|272.03|270.03|271.58|269.58|0
1643077410000|2022-01-25 02:23:30|271.88|269.88|271.65|269.65|271.88|269.88|271.65|269.65|0
1643077420000|2022-01-25 02:23:40|271.58|269.58|271.13|269.13|271.58|269.58|271.13|269.13|0
1643077430000|2022-01-25 02:23:50|270.38|268.38|269.78|267.78|270.38|268.38|269.78|267.78|0
1643077440000|2022-01-25 02:24:00|270.08|268.08|271.13|269.13|271.43|269.43|270.08|268.08|0
1643077450000|2022-01-25 02:24:10|271.28|269.28|271.28|269.28|271.28|269.28|271.28|269.28|0
1643077460000|2022-01-25 02:24:20|271.43|269.43|272.03|270.03|272.03|270.03|271.43|269.43|0
1643077470000|2022-01-25 02:24:30|272.18|270.18|272.18|270.18|272.33|270.33|272.18|270.18|0
1643077480000|2022-01-25 02:24:40|272.03|270.03|271.2|269.2|272.03|270.03|271.2|269.2|0
1643077490000|2022-01-25 02:24:50|271.28|269.28|271.28|269.28|271.28|269.28|271.2|269.2|0
1643077500000|2022-01-25 02:25:00|271.2|269.2|271.43|269.43|271.43|269.43|271.2|269.2|0
1643077510000|2022-01-25 02:25:10|271.35|269.35|271.13|269.13|271.43|269.43|271.13|269.13|0
1643077520000|2022-01-25 02:25:20|271.2|269.2|271.58|269.58|271.58|269.58|271.2|269.2|0
1643077530000|2022-01-25 02:25:30|271.43|269.43|271.88|269.88|271.88|269.88|271.43|269.43|0
1643077540000|2022-01-25 02:25:40|272.03|270.03|272.18|270.18|272.18|270.18|271.88|269.88|0
1643077550000|2022-01-25 02:25:50|272.25|270.25|271.95|269.95|272.25|270.25|271.95|269.95|0
1643077560000|2022-01-25 02:26:00|272.1|270.1|271.88|269.88|272.18|270.18|271.88|269.88|0
1643077570000|2022-01-25 02:26:10|271.65|269.65|271.73|269.73|271.73|269.73|271.43|269.43|0
1643077580000|2022-01-25 02:26:20|272.25|270.25|272.25|270.25|272.33|270.33|272.25|270.25|0
1643077590000|2022-01-25 02:26:30|272.48|270.48|272.78|270.78|272.78|270.78|272.33|270.33|0
1643077600000|2022-01-25 02:26:40|273.23|271.23|273.23|271.23|273.23|271.23|273.08|271.08|0
1643077610000|2022-01-25 02:26:50|273.08|271.08|273|271|273.23|271.23|273|271|0
1643077620000|2022-01-25 02:27:00|273.16|271.16|272.78|270.78|273.16|271.16|272.78|270.78|0
1643077630000|2022-01-25 02:27:10|272.48|270.48|272.55|270.55|272.55|270.55|272.33|270.33|0
1643077640000|2022-01-25 02:27:20|272.63|270.63|272.4|270.4|272.63|270.63|272.4|270.4|0
1643077650000|2022-01-25 02:27:30|271.88|269.88|272.33|270.33|272.33|270.33|271.88|269.88|0
1643077660000|2022-01-25 02:27:40|272.48|270.48|272.7|270.7|272.7|270.7|272.48|270.48|0
1643077670000|2022-01-25 02:27:50|272.93|270.93|273.31|271.31|273.31|271.31|272.93|270.93|0
1643077680000|2022-01-25 02:28:00|273.69|271.69|273.15|271.15|273.69|271.69|273.15|271.15|0
1643077690000|2022-01-25 02:28:10|273.38|271.38|273.15|271.15|273.38|271.38|273.08|271.08|0
1643077700000|2022-01-25 02:28:20|272.78|270.78|273|271|273.23|271.23|272.78|270.78|0
1643077710000|2022-01-25 02:28:30|272.93|270.93|273|271|273.08|271.08|272.93|270.93|0
1643077720000|2022-01-25 02:28:40|272.85|270.85|272.93|270.93|272.93|270.93|272.85|270.85|0
1643077730000|2022-01-25 02:28:50|273.23|271.23|273.08|271.08|273.23|271.23|273.08|271.08|0
1643077740000|2022-01-25 02:29:00|272.93|270.93|273.23|271.23|273.23|271.23|272.7|270.7|0
1643077750000|2022-01-25 02:29:10|273.15|271.15|272.7|270.7|273.15|271.15|272.55|270.55|0
1643077760000|2022-01-25 02:29:20|272.85|270.85|272.4|270.4|272.85|270.85|272.33|270.33|0
1643077770000|2022-01-25 02:29:30|272.48|270.48|272.4|270.4|272.48|270.48|272.4|270.4|0
1643077780000|2022-01-25 02:29:40|272.48|270.48|272.4|270.4|272.48|270.48|272.4|270.4|0
1643077790000|2022-01-25 02:29:50|272.48|270.48|272.48|270.48|272.63|270.63|272.33|270.33|0
1643077800000|2022-01-25 02:30:00|271.87|269.87|273.99|271.99|273.99|271.99|271.87|269.87|0
1643077810000|2022-01-25 02:30:10|273.84|271.84|274.66|272.66|274.66|272.66|273.84|271.84|0
1643077820000|2022-01-25 02:30:20|274.59|272.59|275.5|273.5|275.5|273.5|274.59|272.59|0
1643077830000|2022-01-25 02:30:30|275.57|273.57|274.89|272.89|275.57|273.57|274.89|272.89|0
1643077840000|2022-01-25 02:30:40|274.44|272.44|273.99|271.99|274.44|272.44|273.99|271.99|0
1643077850000|2022-01-25 02:30:50|273.83|271.83|273.68|271.68|273.99|271.99|273.68|271.68|0
1643077860000|2022-01-25 02:31:00|273.83|271.83|273.08|271.08|273.83|271.83|273.08|271.08|0
1643077870000|2022-01-25 02:31:10|273.38|271.38|273.53|271.53|273.53|271.53|273.38|271.38|0
1643077880000|2022-01-25 02:31:20|273.45|271.45|273.38|271.38|273.53|271.53|273.3|271.3|0
1643077890000|2022-01-25 02:31:30|273.45|271.45|273.38|271.38|273.45|271.45|273.38|271.38|0
1643077900000|2022-01-25 02:31:40|273.45|271.45|274.36|272.36|274.36|272.36|273.45|271.45|0
1643077910000|2022-01-25 02:31:50|274.97|272.97|274.89|272.89|274.97|272.97|274.74|272.74|0
1643077920000|2022-01-25 02:32:00|274.74|272.74|274.59|272.59|274.74|272.74|274.59|272.59|0
1643077930000|2022-01-25 02:32:10|274.89|272.89|275.57|273.57|275.8|273.8|274.89|272.89|0
1643077940000|2022-01-25 02:32:20|275.5|273.5|275.35|273.35|275.5|273.5|275.04|273.04|0
1643077950000|2022-01-25 02:32:30|275.2|273.2|275.35|273.35|275.42|273.42|275.2|273.2|0
1643077960000|2022-01-25 02:32:40|275.12|273.12|275.04|273.04|275.12|273.12|275.04|273.04|0
1643077970000|2022-01-25 02:32:50|275.12|273.12|275.35|273.35|275.35|273.35|275.12|273.12|0
1643077980000|2022-01-25 02:33:00|275.5|273.5|275.57|273.57|275.57|273.57|275.5|273.5|0
1643077990000|2022-01-25 02:33:10|275.65|273.65|275.42|273.42|275.65|273.65|275.35|273.35|0
1643078000000|2022-01-25 02:33:20|275.65|273.65|276.1|274.1|276.26|274.26|275.65|273.65|0
1643078010000|2022-01-25 02:33:30|275.95|273.95|276.1|274.1|276.1|274.1|275.95|273.95|0
1643078020000|2022-01-25 02:33:40|276.03|274.03|275.65|273.65|276.03|274.03|275.19|273.19|0
1643078030000|2022-01-25 02:33:50|275.5|273.5|275.5|273.5|275.5|273.5|275.35|273.35|0
1643078040000|2022-01-25 02:34:00|275.12|273.12|275.12|273.12|275.12|273.12|275.12|273.12|0
1643078050000|2022-01-25 02:34:10|275.19|273.19|275.42|273.42|275.5|273.5|275.19|273.19|0
1643078060000|2022-01-25 02:34:20|275.19|273.19|275.5|273.5|275.5|273.5|275.19|273.19|0
1643078070000|2022-01-25 02:34:30|275.04|273.04|274.89|272.89|275.04|273.04|274.66|272.66|0
1643078080000|2022-01-25 02:34:40|275.19|273.19|275.19|273.19|275.19|273.19|275.04|273.04|0
1643078090000|2022-01-25 02:34:50|275.27|273.27|275.19|273.19|275.27|273.27|275.19|273.19|0
1643078100000|2022-01-25 02:35:00|275.04|273.04|274.66|272.66|275.04|273.04|274.66|272.66|0
1643078110000|2022-01-25 02:35:10|274.74|272.74|274.89|272.89|274.89|272.89|274.59|272.59|0
1643078120000|2022-01-25 02:35:20|275.11|273.11|274.74|272.74|275.11|273.11|274.74|272.74|0
1643078130000|2022-01-25 02:35:30|274.81|272.81|275.04|273.04|275.04|273.04|274.81|272.81|0
1643078140000|2022-01-25 02:35:40|274.96|272.96|275.11|273.11|275.11|273.11|274.89|272.89|0
1643078150000|2022-01-25 02:35:50|275.65|273.65|275.5|273.5|275.65|273.65|275.5|273.5|0
1643078160000|2022-01-25 02:36:00|275.26|273.26|275.19|273.19|275.26|273.26|275.11|273.11|0
1643078170000|2022-01-25 02:36:10|275.34|273.34|275.04|273.04|275.34|273.34|275.04|273.04|0
1643078180000|2022-01-25 02:36:20|274.89|272.89|274.59|272.59|274.89|272.89|274.05|272.05|0
1643078190000|2022-01-25 02:36:30|274.51|272.51|274.13|272.13|274.59|272.59|274.13|272.13|0
1643078200000|2022-01-25 02:36:40|274.2|272.2|274.2|272.2|274.2|272.2|274.2|272.2|0
1643078210000|2022-01-25 02:36:50|274.28|272.28|274.13|272.13|274.51|272.51|274.13|272.13|0
1643078220000|2022-01-25 02:37:00|273.83|271.83|273.83|271.83|273.83|271.83|273.83|271.83|0
1643078230000|2022-01-25 02:37:10|273.9|271.9|273.53|271.53|273.9|271.9|273.53|271.53|0
1643078240000|2022-01-25 02:37:20|273.38|271.38|274.2|272.2|274.2|272.2|273.38|271.38|0
1643078250000|2022-01-25 02:37:30|274.28|272.28|274.35|272.35|274.43|272.43|274.28|272.28|0
1643078260000|2022-01-25 02:37:40|274.58|272.58|274.43|272.43|274.58|272.58|274.35|272.35|0
1643078270000|2022-01-25 02:37:50|274.28|272.28|274.05|272.05|274.28|272.28|274.05|272.05|0
1643078280000|2022-01-25 02:38:00|274.28|272.28|274.28|272.28|274.28|272.28|274.13|272.13|0
1643078290000|2022-01-25 02:38:10|274.43|272.43|274.13|272.13|274.43|272.43|273.98|271.98|0
1643078300000|2022-01-25 02:38:20|273.98|271.98|273.83|271.83|273.98|271.98|273.83|271.83|0
1643078310000|2022-01-25 02:38:30|273.68|271.68|273.53|271.53|273.68|271.68|273.53|271.53|0
1643078320000|2022-01-25 02:38:40|273.68|271.68|273.6|271.6|273.68|271.68|273.6|271.6|0
1643078330000|2022-01-25 02:38:50|273.53|271.53|273.53|271.53|273.68|271.68|273.53|271.53|0
1643078340000|2022-01-25 02:39:00|273.6|271.6|273.52|271.52|273.6|271.6|273.22|271.22|0
1643078350000|2022-01-25 02:39:10|273.83|271.83|273.83|271.83|273.98|271.98|273.83|271.83|0
1643078360000|2022-01-25 02:39:20|273.9|271.9|273.52|271.52|273.98|271.98|273.52|271.52|0
1643078370000|2022-01-25 02:39:30|273.37|271.37|273.37|271.37|273.37|271.37|273.37|271.37|0
1643078380000|2022-01-25 02:39:40|272.92|270.92|272.92|270.92|273.07|271.07|272.92|270.92|0
1643078390000|2022-01-25 02:39:50|273.07|271.07|272.47|270.47|273.07|271.07|272.47|270.47|0
1643078400000|2022-01-25 02:40:00|272.62|270.62|272.32|270.32|272.77|270.77|272.32|270.32|0
1643078410000|2022-01-25 02:40:10|272.39|270.39|272.92|270.92|272.92|270.92|272.39|270.39|0
1643078420000|2022-01-25 02:40:20|273.37|271.37|273.14|271.14|273.37|271.37|273.14|271.14|0
1643078430000|2022-01-25 02:40:30|273.22|271.22|273.07|271.07|273.37|271.37|273.07|271.07|0
1643078440000|2022-01-25 02:40:40|272.92|270.92|273.22|271.22|273.22|271.22|272.92|270.92|0
1643078450000|2022-01-25 02:40:50|273.14|271.14|273.29|271.29|273.37|271.37|273.14|271.14|0
1643078460000|2022-01-25 02:41:00|272.69|270.69|273.07|271.07|273.07|271.07|272.69|270.69|0
1643078470000|2022-01-25 02:41:10|273.22|271.22|273.14|271.14|273.22|271.22|273.14|271.14|0
1643078480000|2022-01-25 02:41:20|273.22|271.22|273.67|271.67|273.67|271.67|273.07|271.07|0
1643078490000|2022-01-25 02:41:30|273.9|271.9|273.67|271.67|273.9|271.9|273.67|271.67|0
1643078500000|2022-01-25 02:41:40|273.82|271.82|273.9|271.9|273.9|271.9|273.75|271.75|0
1643078510000|2022-01-25 02:41:50|273.82|271.82|273.52|271.52|273.82|271.82|273.44|271.44|0
1643078520000|2022-01-25 02:42:00|273.44|271.44|272.54|270.54|273.44|271.44|272.54|270.54|0
1643078530000|2022-01-25 02:42:10|272.47|270.47|271.78|269.78|272.47|270.47|271.78|269.78|0
1643078540000|2022-01-25 02:42:20|272.01|270.01|272.01|270.01|272.47|270.47|272.01|270.01|0
1643078550000|2022-01-25 02:42:30|272.31|270.31|272.54|270.54|272.54|270.54|272.24|270.24|0
1643078560000|2022-01-25 02:42:40|272.39|270.39|272.31|270.31|272.47|270.47|272.31|270.31|0
1643078570000|2022-01-25 02:42:50|272.47|270.47|272.62|270.62|272.62|270.62|272.47|270.47|0
1643078580000|2022-01-25 02:43:00|272.47|270.47|272.01|270.01|272.47|270.47|272.01|270.01|0
1643078590000|2022-01-25 02:43:10|272.16|270.16|271.93|269.93|272.16|270.16|271.86|269.86|0
1643078600000|2022-01-25 02:43:20|272.09|270.09|272.16|270.16|272.31|270.31|272.09|270.09|0
1643078610000|2022-01-25 02:43:30|272.08|270.08|272.16|270.16|272.31|270.31|272.08|270.08|0
1643078620000|2022-01-25 02:43:40|271.86|269.86|272.31|270.31|272.31|270.31|271.86|269.86|0
1643078630000|2022-01-25 02:43:50|272.24|270.24|272.31|270.31|272.31|270.31|272.24|270.24|0
1643078640000|2022-01-25 02:44:00|272.24|270.24|272.31|270.31|272.31|270.31|272.16|270.16|0
1643078650000|2022-01-25 02:44:10|272.46|270.46|272.01|270.01|272.46|270.46|272.01|270.01|0
1643078660000|2022-01-25 02:44:20|271.86|269.86|272.08|270.08|272.16|270.16|271.78|269.78|0
1643078670000|2022-01-25 02:44:30|271.71|269.71|270.81|268.81|271.71|269.71|270.81|268.81|0
1643078680000|2022-01-25 02:44:40|270.96|268.96|270.96|268.96|271.11|269.11|270.96|268.96|0
1643078690000|2022-01-25 02:44:50|271.03|269.03|271.11|269.11|271.11|269.11|270.96|268.96|0
1643078700000|2022-01-25 02:45:00|270.96|268.96|270.88|268.88|270.96|268.96|270.81|268.81|0
1643078710000|2022-01-25 02:45:10|271.26|269.26|271.56|269.56|271.71|269.71|271.26|269.26|0
1643078720000|2022-01-25 02:45:20|271.71|269.71|272.01|270.01|272.08|270.08|271.71|269.71|0
1643078730000|2022-01-25 02:45:30|272.31|270.31|272.31|270.31|272.31|270.31|272.16|270.16|0
1643078740000|2022-01-25 02:45:40|272.46|270.46|272.46|270.46|272.46|270.46|272.46|270.46|0
1643078750000|2022-01-25 02:45:50|272.31|270.31|272.46|270.46|272.46|270.46|272.31|270.31|0
1643078760000|2022-01-25 02:46:00|272.61|270.61|272.61|270.61|272.61|270.61|272.61|270.61|0
1643078770000|2022-01-25 02:46:10|272.76|270.76|273.67|271.67|273.67|271.67|272.76|270.76|0
1643078780000|2022-01-25 02:46:20|273.52|271.52|273.67|271.67|273.67|271.67|273.37|271.37|0
1643078790000|2022-01-25 02:46:30|273.37|271.37|273.59|271.59|273.82|271.82|273.37|271.37|0
1643078800000|2022-01-25 02:46:40|273.52|271.52|273.29|271.29|273.52|271.52|273.22|271.22|0
1643078810000|2022-01-25 02:46:50|273.22|271.22|272.91|270.91|273.22|271.22|272.91|270.91|0
1643078820000|2022-01-25 02:47:00|273.22|271.22|272.99|270.99|273.22|271.22|272.99|270.99|0
1643078830000|2022-01-25 02:47:10|272.91|270.91|272.91|270.91|272.91|270.91|272.84|270.84|0
1643078840000|2022-01-25 02:47:20|272.84|270.84|273.06|271.06|273.06|271.06|272.84|270.84|0
1643078850000|2022-01-25 02:47:30|272.76|270.76|272.91|270.91|272.91|270.91|272.76|270.76|0
1643078860000|2022-01-25 02:47:40|272.76|270.76|273.29|271.29|273.29|271.29|272.76|270.76|0
1643078870000|2022-01-25 02:47:50|273.22|271.22|273.14|271.14|273.22|271.22|273.06|271.06|0
1643078880000|2022-01-25 02:48:00|273.06|271.06|273.82|271.82|273.82|271.82|273.06|271.06|0
1643078890000|2022-01-25 02:48:10|273.67|271.67|273.37|271.37|273.67|271.67|273.14|271.14|0
1643078900000|2022-01-25 02:48:20|273.29|271.29|273.29|271.29|273.29|271.29|273.29|271.29|0
1643078910000|2022-01-25 02:48:30|273.52|271.52|273.21|271.21|273.52|271.52|273.21|271.21|0
1643078920000|2022-01-25 02:48:40|273.29|271.29|272.76|270.76|273.29|271.29|272.76|270.76|0
1643078930000|2022-01-25 02:48:50|272.61|270.61|272.91|270.91|272.91|270.91|272.61|270.61|0
1643078940000|2022-01-25 02:49:00|272.83|270.83|272.08|270.08|272.83|270.83|272.08|270.08|0
1643078950000|2022-01-25 02:49:10|272.31|270.31|272.16|270.16|272.31|270.31|272.08|270.08|0
1643078960000|2022-01-25 02:49:20|272.31|270.31|272.16|270.16|272.38|270.38|272.16|270.16|0
1643078970000|2022-01-25 02:49:30|272.23|270.23|272.76|270.76|272.76|270.76|272.23|270.23|0
1643078980000|2022-01-25 02:49:40|273.52|271.52|273.82|271.82|273.82|271.82|273.52|271.52|0
1643078990000|2022-01-25 02:49:50|273.89|271.89|273.97|271.97|273.97|271.97|273.82|271.82|0
1643079000000|2022-01-25 02:50:00|273.82|271.82|273.44|271.44|273.82|271.82|273.44|271.44|0
1643079010000|2022-01-25 02:50:10|273.36|271.36|273.51|271.51|273.59|271.59|273.36|271.36|0
1643079020000|2022-01-25 02:50:20|273.59|271.59|273.97|271.97|273.97|271.97|273.59|271.59|0
1643079030000|2022-01-25 02:50:30|274.42|272.42|274.19|272.19|274.42|272.42|274.19|272.19|0
1643079040000|2022-01-25 02:50:40|274.27|272.27|274.19|272.19|274.27|272.27|274.12|272.12|0
1643079050000|2022-01-25 02:50:50|273.97|271.97|273.97|271.97|273.97|271.97|273.97|271.97|0
1643079070000|2022-01-25 02:51:10|274.42|272.42|274.57|272.57|274.65|272.65|274.42|272.42|0
1643079080000|2022-01-25 02:51:20|274.42|272.42|275.03|273.03|275.03|273.03|274.42|272.42|0
1643079090000|2022-01-25 02:51:30|275.33|273.33|275.18|273.18|275.33|273.33|275.1|273.1|0
1643079100000|2022-01-25 02:51:40|275.1|273.1|275.1|273.1|275.18|273.18|275.1|273.1|0
1643079110000|2022-01-25 02:51:50|275.03|273.03|274.87|272.87|275.03|273.03|274.87|272.87|0
1643079120000|2022-01-25 02:52:00|275.03|273.03|275.48|273.48|275.48|273.48|275.03|273.03|0
1643079130000|2022-01-25 02:52:10|275.33|273.33|274.95|272.95|275.33|273.33|274.95|272.95|0
1643079140000|2022-01-25 02:52:20|275.03|273.03|275.18|273.18|275.18|273.18|275.03|273.03|0
1643079150000|2022-01-25 02:52:30|274.87|272.87|274.49|272.49|274.87|272.87|274.49|272.49|0
1643079160000|2022-01-25 02:52:40|274.42|272.42|274.95|272.95|274.95|272.95|274.27|272.27|0
1643079170000|2022-01-25 02:52:50|274.79|272.79|274.34|272.34|274.87|272.87|274.34|272.34|0
1643079180000|2022-01-25 02:53:00|274.27|272.27|274.27|272.27|274.34|272.34|274.27|272.27|0
1643079190000|2022-01-25 02:53:10|274.34|272.34|274.19|272.19|274.34|272.34|274.12|272.12|0
1643079200000|2022-01-25 02:53:20|274.34|272.34|274.34|272.34|274.34|272.34|274.34|272.34|0
1643079210000|2022-01-25 02:53:30|274.42|272.42|274.72|272.72|274.72|272.72|274.42|272.42|0
1643079220000|2022-01-25 02:53:40|274.42|272.42|274.27|272.27|274.57|272.57|274.27|272.27|0
1643079230000|2022-01-25 02:53:50|274.12|272.12|274.34|272.34|274.34|272.34|274.12|272.12|0
1643079240000|2022-01-25 02:54:00|274.27|272.27|274.04|272.04|274.27|272.27|274.04|272.04|0
1643079250000|2022-01-25 02:54:10|274.12|272.12|274.12|272.12|274.34|272.34|274.12|272.12|0
1643079260000|2022-01-25 02:54:20|274.27|272.27|274.34|272.34|274.34|272.34|274.27|272.27|0
1643079270000|2022-01-25 02:54:30|274.57|272.57|274.34|272.34|274.57|272.57|274.34|272.34|0
1643079280000|2022-01-25 02:54:40|274.42|272.42|274.34|272.34|274.57|272.57|274.34|272.34|0
1643079290000|2022-01-25 02:54:50|274.42|272.42|274.72|272.72|274.72|272.72|274.42|272.42|0
1643079300000|2022-01-25 02:55:00|274.57|272.57|274.72|272.72|274.72|272.72|274.57|272.57|0
1643079310000|2022-01-25 02:55:10|274.57|272.57|274.04|272.04|274.64|272.64|274.04|272.04|0
1643079320000|2022-01-25 02:55:20|273.96|271.96|274.11|272.11|274.11|272.11|273.96|271.96|0
1643079330000|2022-01-25 02:55:30|273.88|271.88|273.21|271.21|273.88|271.88|273.21|271.21|0
1643079340000|2022-01-25 02:55:40|273.36|271.36|273.06|271.06|273.36|271.36|273.06|271.06|0
1643079350000|2022-01-25 02:55:50|273.13|271.13|273.51|271.51|273.51|271.51|273.13|271.13|0
1643079360000|2022-01-25 02:56:00|273.36|271.36|273.81|271.81|273.81|271.81|273.36|271.36|0
1643079370000|2022-01-25 02:56:10|274.27|272.27|274.19|272.19|274.27|272.27|274.19|272.19|0
1643079380000|2022-01-25 02:56:20|274.27|272.27|274.42|272.42|274.42|272.42|274.19|272.19|0
1643079390000|2022-01-25 02:56:30|274.34|272.34|274.11|272.11|274.34|272.34|273.96|271.96|0
1643079400000|2022-01-25 02:56:40|274.19|272.19|274.26|272.26|274.26|272.26|274.19|272.19|0
1643079410000|2022-01-25 02:56:50|274.19|272.19|274.79|272.79|274.79|272.79|274.19|272.19|0
1643079420000|2022-01-25 02:57:00|274.57|272.57|274.64|272.64|274.64|272.64|274.49|272.49|0
1643079430000|2022-01-25 02:57:10|274.87|272.87|276.23|274.23|276.23|274.23|274.87|272.87|0
1643079440000|2022-01-25 02:57:20|276|274|276.16|274.16|276.23|274.23|276|274|0
1643079450000|2022-01-25 02:57:30|276.08|274.08|275.48|273.48|276.08|274.08|275.48|273.48|0
1643079460000|2022-01-25 02:57:40|275.55|273.55|275.78|273.78|275.78|273.78|275.55|273.55|0
1643079470000|2022-01-25 02:57:50|275.93|273.93|276.23|274.23|276.23|274.23|275.93|273.93|0
1643079490000|2022-01-25 02:58:10|276.08|274.08|276.23|274.23|276.23|274.23|276.08|274.08|0
1643079500000|2022-01-25 02:58:20|276.15|274.15|276.23|274.23|276.23|274.23|276.08|274.08|0
1643079510000|2022-01-25 02:58:30|276.08|274.08|277.6|275.6|277.6|275.6|276.08|274.08|0
1643079520000|2022-01-25 02:58:40|277.3|275.3|277.75|275.75|277.75|275.75|277.3|275.3|0
1643079530000|2022-01-25 02:58:50|277.91|275.91|277.75|275.75|278.06|276.06|277.75|275.75|0
1643079540000|2022-01-25 02:59:00|277.67|275.67|277.91|275.91|278.06|276.06|277.67|275.67|0
1643079550000|2022-01-25 02:59:10|278.36|276.36|277.91|275.91|278.36|276.36|277.91|275.91|0
1643079560000|2022-01-25 02:59:20|277.75|275.75|277.45|275.45|277.75|275.75|277.45|275.45|0
1643079570000|2022-01-25 02:59:30|277.14|275.14|277.22|275.22|277.45|275.45|277.14|275.14|0
1643079580000|2022-01-25 02:59:40|277.45|275.45|277.22|275.22|277.45|275.45|276.99|274.99|0
1643079590000|2022-01-25 02:59:50|277.3|275.3|277.6|275.6|277.83|275.83|277.3|275.3|0
1643079600000|2022-01-25 03:00:00|277.45|275.45|277.45|275.45|277.45|275.45|277.45|275.45|0
1643079610000|2022-01-25 03:00:10|277.14|275.14|276.38|274.38|277.14|275.14|276.38|274.38|0
1643079620000|2022-01-25 03:00:20|276.46|274.46|276.61|274.61|276.61|274.61|276.46|274.46|0
1643079630000|2022-01-25 03:00:30|276.46|274.46|276.54|274.54|276.76|274.76|276.46|274.46|0
1643079640000|2022-01-25 03:00:40|276.69|274.69|276.76|274.76|276.76|274.76|276.69|274.69|0
1643079650000|2022-01-25 03:00:50|276.61|274.61|276.08|274.08|276.61|274.61|276.08|274.08|0
1643079660000|2022-01-25 03:01:00|276.23|274.23|275.85|273.85|276.3|274.3|275.85|273.85|0
1643079670000|2022-01-25 03:01:10|275.78|273.78|275.93|273.93|275.93|273.93|275.78|273.78|0
1643079680000|2022-01-25 03:01:20|276.08|274.08|276.23|274.23|276.23|274.23|276.08|274.08|0
1643079690000|2022-01-25 03:01:30|276.08|274.08|276.08|274.08|276.08|274.08|276|274|0
1643079700000|2022-01-25 03:01:40|276|274|275.09|273.09|276|274|275.09|273.09|0
1643079710000|2022-01-25 03:01:50|275.17|273.17|275.02|273.02|275.17|273.17|275.02|273.02|0
1643079720000|2022-01-25 03:02:00|275.17|273.17|275.32|273.32|275.47|273.47|275.17|273.17|0
1643079730000|2022-01-25 03:02:10|275.47|273.47|275.62|273.62|275.62|273.62|275.47|273.47|0
1643079740000|2022-01-25 03:02:20|275.47|273.47|275.39|273.39|275.47|273.47|275.39|273.39|0
1643079750000|2022-01-25 03:02:30|275.47|273.47|275.54|273.54|275.54|273.54|275.47|273.47|0
1643079760000|2022-01-25 03:02:40|275.39|273.39|275.02|273.02|275.39|273.39|274.94|272.94|0
1643079770000|2022-01-25 03:02:50|275.17|273.17|275.09|273.09|275.17|273.17|275.09|273.09|0
1643079780000|2022-01-25 03:03:00|275.17|273.17|274.41|272.41|275.17|273.17|274.41|272.41|0
1643079790000|2022-01-25 03:03:10|274.71|272.71|274.86|272.86|274.86|272.86|274.71|272.71|0
1643079800000|2022-01-25 03:03:20|274.94|272.94|274.71|272.71|274.94|272.94|274.71|272.71|0
1643079810000|2022-01-25 03:03:30|274.79|272.79|274.71|272.71|274.79|272.79|274.56|272.56|0
1643079820000|2022-01-25 03:03:40|274.79|272.79|274.56|272.56|274.79|272.79|274.56|272.56|0
1643079830000|2022-01-25 03:03:50|274.63|272.63|274.03|272.03|274.63|272.63|274.03|272.03|0
1643079840000|2022-01-25 03:04:00|274.11|272.11|274.11|272.11|274.26|272.26|274.11|272.11|0
1643079850000|2022-01-25 03:04:10|273.65|271.65|273.5|271.5|273.65|271.65|273.2|271.2|0
1643079860000|2022-01-25 03:04:20|273.27|271.27|273.42|271.42|273.42|271.42|273.27|271.27|0
1643079870000|2022-01-25 03:04:30|273.35|271.35|273.5|271.5|273.5|271.5|273.35|271.35|0
1643079880000|2022-01-25 03:04:40|273.05|271.05|272.22|270.22|273.05|271.05|272.22|270.22|0
1643079890000|2022-01-25 03:04:50|272.45|270.45|272.14|270.14|272.52|270.52|272.14|270.14|0
1643079900000|2022-01-25 03:05:00|272.67|270.67|272.82|270.82|272.82|270.82|272.67|270.67|0
1643079910000|2022-01-25 03:05:10|272.9|270.9|272.67|270.67|272.9|270.9|272.52|270.52|0
1643079920000|2022-01-25 03:05:20|272.44|270.44|272.37|270.37|272.44|270.44|272.14|270.14|0
1643079930000|2022-01-25 03:05:30|272.29|270.29|272.6|270.6|272.6|270.6|272.29|270.29|0
1643079940000|2022-01-25 03:05:40|271.99|269.99|272.44|270.44|272.52|270.52|271.99|269.99|0
1643079950000|2022-01-25 03:05:50|272.52|270.52|272.29|270.29|272.52|270.52|272.29|270.29|0
1643079960000|2022-01-25 03:06:00|272.37|270.37|272.59|270.59|272.59|270.59|272.37|270.37|0
1643079970000|2022-01-25 03:06:10|272.97|270.97|272.9|270.9|272.97|270.97|272.9|270.9|0
1643079980000|2022-01-25 03:06:20|272.82|270.82|272.52|270.52|272.82|270.82|272.52|270.52|0
1643079990000|2022-01-25 03:06:30|272.75|270.75|271.54|269.54|272.75|270.75|271.54|269.54|0
1643080000000|2022-01-25 03:06:40|271.69|269.69|271.69|269.69|271.69|269.69|271.54|269.54|0
1643080010000|2022-01-25 03:06:50|271.84|269.84|271.31|269.31|271.84|269.84|271.31|269.31|0
1643080020000|2022-01-25 03:07:00|271.24|269.24|271.39|269.39|271.39|269.39|271.16|269.16|0
1643080030000|2022-01-25 03:07:10|271.46|269.46|271.84|269.84|271.84|269.84|271.46|269.46|0
1643080040000|2022-01-25 03:07:20|271.76|269.76|271.99|269.99|272.14|270.14|271.76|269.76|0
1643080050000|2022-01-25 03:07:30|271.69|269.69|271.69|269.69|271.69|269.69|271.69|269.69|0
1643080060000|2022-01-25 03:07:40|271.24|269.24|271.69|269.69|271.69|269.69|271.24|269.24|0
1643080070000|2022-01-25 03:07:50|271.99|269.99|271.84|269.84|271.99|269.99|271.69|269.69|0
1643080080000|2022-01-25 03:08:00|271.76|269.76|271.61|269.61|271.76|269.76|271.61|269.61|0
1643080090000|2022-01-25 03:08:10|271.54|269.54|271.39|269.39|271.61|269.61|271.39|269.39|0
1643080100000|2022-01-25 03:08:20|271.31|269.31|271.31|269.31|271.31|269.31|271.31|269.31|0
1643080110000|2022-01-25 03:08:30|271.24|269.24|271.39|269.39|271.39|269.39|271.24|269.24|0
1643080120000|2022-01-25 03:08:40|271.54|269.54|271.39|269.39|271.54|269.54|271.39|269.39|0
1643080130000|2022-01-25 03:08:50|271.54|269.54|271.54|269.54|271.54|269.54|271.54|269.54|0
1643080140000|2022-01-25 03:09:00|271.69|269.69|271.69|269.69|271.69|269.69|271.54|269.54|0
1643080150000|2022-01-25 03:09:10|271.84|269.84|271.99|269.99|271.99|269.99|271.84|269.84|0
1643080160000|2022-01-25 03:09:20|271.91|269.91|271.69|269.69|271.99|269.99|271.69|269.69|0
1643080170000|2022-01-25 03:09:30|271.61|269.61|271.54|269.54|271.61|269.61|271.39|269.39|0
1643080180000|2022-01-25 03:09:40|271.61|269.61|271.39|269.39|271.69|269.69|271.39|269.39|0
1643080190000|2022-01-25 03:09:50|271.24|269.24|271.16|269.16|271.24|269.24|271.16|269.16|0
1643080200000|2022-01-25 03:10:00|270.86|268.86|270.56|268.56|270.86|268.86|270.48|268.48|0
1643080210000|2022-01-25 03:10:10|270.48|268.48|268.84|266.84|270.48|268.48|268.24|266.24|0
1643080220000|2022-01-25 03:10:20|269.06|267.06|268.98|266.98|269.06|267.06|268.69|266.69|0
1643080230000|2022-01-25 03:10:30|268.91|266.91|268.83|266.83|268.91|266.91|268.76|266.76|0
1643080240000|2022-01-25 03:10:40|269.06|267.06|268.54|266.54|269.06|267.06|268.54|266.54|0
1643080250000|2022-01-25 03:10:50|268.39|266.39|268.24|266.24|268.39|266.39|268.24|266.24|0
1643080260000|2022-01-25 03:11:00|268.39|266.39|267.94|265.94|268.39|266.39|267.49|265.49|0
1643080270000|2022-01-25 03:11:10|267.86|265.86|267.79|265.79|267.86|265.86|267.64|265.64|0
1643080280000|2022-01-25 03:11:20|268.09|266.09|267.94|265.94|268.24|266.24|267.94|265.94|0
1643080290000|2022-01-25 03:11:30|268.09|266.09|268.09|266.09|268.24|266.24|268.01|266.01|0
1643080300000|2022-01-25 03:11:40|267.94|265.94|267.64|265.64|267.94|265.94|267.64|265.64|0
1643080310000|2022-01-25 03:11:50|268.09|266.09|267.94|265.94|268.24|266.24|267.94|265.94|0
1643080320000|2022-01-25 03:12:00|267.79|265.79|268.16|266.16|268.16|266.16|267.79|265.79|0
1643080330000|2022-01-25 03:12:10|268.23|266.23|268.23|266.23|268.53|266.53|268.23|266.23|0
1643080340000|2022-01-25 03:12:20|268.09|266.09|268.38|266.38|268.38|266.38|268.09|266.09|0
1643080350000|2022-01-25 03:12:30|268.46|266.46|268.53|266.53|268.53|266.53|268.38|266.38|0
1643080360000|2022-01-25 03:12:40|268.83|266.83|268.83|266.83|268.9|266.9|268.68|266.68|0
1643080370000|2022-01-25 03:12:50|268.9|266.9|268.75|266.75|268.9|266.9|268.53|266.53|0
1643080380000|2022-01-25 03:13:00|268.83|266.83|268.98|266.98|268.98|266.98|268.83|266.83|0
1643080390000|2022-01-25 03:13:10|268.83|266.83|268.68|266.68|268.83|266.83|268.68|266.68|0
1643080400000|2022-01-25 03:13:20|268.83|266.83|268.98|266.98|268.98|266.98|268.83|266.83|0
1643080410000|2022-01-25 03:13:30|269.35|267.35|269.28|267.28|269.43|267.43|269.28|267.28|0
1643080420000|2022-01-25 03:13:40|269.05|267.05|268.68|266.68|269.05|267.05|268.68|266.68|0
1643080430000|2022-01-25 03:13:50|268.38|266.38|268.38|266.38|268.38|266.38|268.38|266.38|0
1643080440000|2022-01-25 03:14:00|268.53|266.53|267.78|265.78|268.53|266.53|267.78|265.78|0
1643080450000|2022-01-25 03:14:10|268.08|266.08|267.78|265.78|268.16|266.16|267.78|265.78|0
1643080460000|2022-01-25 03:14:20|267.56|265.56|267.49|265.49|267.56|265.56|267.34|265.34|0
1643080470000|2022-01-25 03:14:30|267.56|265.56|267.78|265.78|267.93|265.93|267.56|265.56|0
1643080480000|2022-01-25 03:14:40|267.93|265.93|268.01|266.01|268.01|266.01|267.93|265.93|0
1643080490000|2022-01-25 03:14:50|267.93|265.93|268.01|266.01|268.01|266.01|267.93|265.93|0
1643080500000|2022-01-25 03:15:00|268.38|266.38|268.45|266.45|268.45|266.45|268.38|266.38|0
1643080510000|2022-01-25 03:15:10|268.53|266.53|268.38|266.38|268.53|266.53|268.23|266.23|0
1643080520000|2022-01-25 03:15:20|268.53|266.53|268.23|266.23|268.53|266.53|268.23|266.23|0
1643080530000|2022-01-25 03:15:30|268.38|266.38|268.68|266.68|268.68|266.68|268.38|266.38|0
1643080540000|2022-01-25 03:15:40|268.53|266.53|268.98|266.98|268.98|266.98|268.53|266.53|0
1643080550000|2022-01-25 03:15:50|269.05|267.05|268.98|266.98|269.13|267.13|268.98|266.98|0
1643080560000|2022-01-25 03:16:00|269.13|267.13|269.95|267.95|269.95|267.95|269.13|267.13|0
1643080570000|2022-01-25 03:16:10|269.73|267.73|269.88|267.88|270.03|268.03|269.73|267.73|0
1643080580000|2022-01-25 03:16:20|269.73|267.73|269.65|267.65|269.73|267.73|269.65|267.65|0
1643080590000|2022-01-25 03:16:30|269.73|267.73|269.88|267.88|270.03|268.03|269.73|267.73|0
1643080600000|2022-01-25 03:16:40|269.73|267.73|269.88|267.88|269.88|267.88|269.73|267.73|0
1643080610000|2022-01-25 03:16:50|270.03|268.03|269.43|267.43|270.03|268.03|269.43|267.43|0
1643080620000|2022-01-25 03:17:00|269.28|267.28|269.28|267.28|269.58|267.58|269.28|267.28|0
1643080630000|2022-01-25 03:17:10|269.43|267.43|269.43|267.43|269.43|267.43|269.43|267.43|0
1643080640000|2022-01-25 03:17:20|269.13|267.13|268.75|266.75|269.13|267.13|268.68|266.68|0
1643080650000|2022-01-25 03:17:30|268.83|266.83|268.83|266.83|268.98|266.98|268.83|266.83|0
1643080660000|2022-01-25 03:17:40|268.98|266.98|269.05|267.05|269.13|267.13|268.98|266.98|0
1643080670000|2022-01-25 03:17:50|268.98|266.98|269.43|267.43|269.43|267.43|268.98|266.98|0
1643080680000|2022-01-25 03:18:00|269.5|267.5|269.2|267.2|269.5|267.5|269.2|267.2|0
1643080690000|2022-01-25 03:18:10|269.28|267.28|268.83|266.83|269.28|267.28|268.83|266.83|0
1643080700000|2022-01-25 03:18:20|268.9|266.9|268.9|266.9|268.98|266.98|268.83|266.83|0
1643080710000|2022-01-25 03:18:30|268.75|266.75|268.53|266.53|268.75|266.75|268.53|266.53|0
1643080720000|2022-01-25 03:18:40|268.23|266.23|268.23|266.23|268.38|266.38|268.08|266.08|0
1643080730000|2022-01-25 03:18:50|268.08|266.08|267.85|265.85|268.08|266.08|267.85|265.85|0
1643080740000|2022-01-25 03:19:00|267.55|265.55|267.18|265.18|267.63|265.63|267.18|265.18|0
1643080750000|2022-01-25 03:19:10|266.74|264.74|266.96|264.96|267.03|265.03|266.74|264.74|0
1643080760000|2022-01-25 03:19:20|267.03|265.03|267.78|265.78|267.78|265.78|267.03|265.03|0
1643080770000|2022-01-25 03:19:30|267.63|265.63|268.23|266.23|268.23|266.23|267.63|265.63|0
1643080780000|2022-01-25 03:19:40|268.15|266.15|268.23|266.23|268.23|266.23|268.15|266.15|0
1643080790000|2022-01-25 03:19:50|268.53|266.53|269.28|267.28|269.28|267.28|268.53|266.53|0
1643080800000|2022-01-25 03:20:00|269.43|267.43|269.43|267.43|269.43|267.43|269.28|267.28|0
1643080810000|2022-01-25 03:20:10|269.57|267.57|269.13|267.13|269.57|267.57|269.13|267.13|0
1643080820000|2022-01-25 03:20:20|269.28|267.28|269.42|267.42|269.42|267.42|269.27|267.27|0
1643080830000|2022-01-25 03:20:30|269.27|267.27|268.38|266.38|269.27|267.27|268.38|266.38|0
1643080840000|2022-01-25 03:20:40|268.6|266.6|268.68|266.68|268.83|266.83|268.6|266.6|0
1643080850000|2022-01-25 03:20:50|268.83|266.83|268.53|266.53|268.83|266.83|268.53|266.53|0
1643080860000|2022-01-25 03:21:00|268.45|266.45|268.08|266.08|268.45|266.45|268.08|266.08|0
1643080870000|2022-01-25 03:21:10|268.23|266.23|268.68|266.68|268.82|266.82|268.23|266.23|0
1643080880000|2022-01-25 03:21:20|268.82|266.82|268.97|266.97|268.97|266.97|268.82|266.82|0
1643080890000|2022-01-25 03:21:30|269.12|267.12|269.12|267.12|269.27|267.27|269.12|267.12|0
1643080900000|2022-01-25 03:21:40|268.9|266.9|269.12|267.12|269.12|267.12|268.9|266.9|0
1643080910000|2022-01-25 03:21:50|269.05|267.05|268.97|266.97|269.05|267.05|268.97|266.97|0
1643080920000|2022-01-25 03:22:00|268.9|266.9|268.97|266.97|268.97|266.97|268.9|266.9|0
1643080930000|2022-01-25 03:22:10|268.9|266.9|268.67|266.67|268.9|266.9|268.67|266.67|0
1643080940000|2022-01-25 03:22:20|268.82|266.82|268.75|266.75|268.82|266.82|268.67|266.67|0
1643080950000|2022-01-25 03:22:30|268.52|266.52|268.67|266.67|268.75|266.75|268.52|266.52|0
1643080960000|2022-01-25 03:22:40|268.52|266.52|269.42|267.42|269.42|267.42|268.37|266.37|0
1643080970000|2022-01-25 03:22:50|269.27|267.27|269.34|267.34|269.34|267.34|269.12|267.12|0
1643080980000|2022-01-25 03:23:00|269.42|267.42|269.42|267.42|269.79|267.79|269.42|267.42|0
1643080990000|2022-01-25 03:23:10|269.27|267.27|269.27|267.27|269.27|267.27|268.97|266.97|0
1643081000000|2022-01-25 03:23:20|269.34|267.34|269.34|267.34|269.64|267.64|269.34|267.34|0
1643081010000|2022-01-25 03:23:30|269.27|267.27|269.34|267.34|269.57|267.57|269.27|267.27|0
1643081020000|2022-01-25 03:23:40|269.42|267.42|270.17|268.17|270.17|268.17|269.42|267.42|0
1643081030000|2022-01-25 03:23:50|270.02|268.02|270.02|268.02|270.17|268.17|270.02|268.02|0
1643081050000|2022-01-25 03:24:10|270.17|268.17|269.87|267.87|270.17|268.17|269.87|267.87|0
1643081060000|2022-01-25 03:24:20|269.72|267.72|269.72|267.72|269.72|267.72|269.64|267.64|0
1643081070000|2022-01-25 03:24:30|269.64|267.64|269.12|267.12|269.64|267.64|269.12|267.12|0
1643081080000|2022-01-25 03:24:40|269.27|267.27|269.42|267.42|269.42|267.42|269.27|267.27|0
1643081090000|2022-01-25 03:24:50|269.27|267.27|269.12|267.12|269.27|267.27|269.12|267.12|0
1643081100000|2022-01-25 03:25:00|268.82|266.82|268.82|266.82|268.82|266.82|268.37|266.37|0
1643081110000|2022-01-25 03:25:10|268.97|266.97|269.04|267.04|269.12|267.12|268.97|266.97|0
1643081120000|2022-01-25 03:25:20|268.82|266.82|268.82|266.82|268.82|266.82|268.82|266.82|0
1643081130000|2022-01-25 03:25:30|269.12|267.12|269.27|267.27|269.27|267.27|269.12|267.12|0
1643081140000|2022-01-25 03:25:40|269.19|267.19|269.34|267.34|269.34|267.34|269.12|267.12|0
1643081150000|2022-01-25 03:25:50|269.12|267.12|269.27|267.27|269.27|267.27|269.12|267.12|0
1643081160000|2022-01-25 03:26:00|268.97|266.97|268.82|266.82|268.97|266.97|268.82|266.82|0
1643081170000|2022-01-25 03:26:10|268.97|266.97|269.12|267.12|269.12|267.12|268.97|266.97|0
1643081180000|2022-01-25 03:26:20|268.97|266.97|269.19|267.19|269.19|267.19|268.97|266.97|0
1643081190000|2022-01-25 03:26:30|269.27|267.27|268.97|266.97|269.27|267.27|268.97|266.97|0
1643081200000|2022-01-25 03:26:40|268.74|266.74|268.52|266.52|268.74|266.74|268.52|266.52|0
1643081210000|2022-01-25 03:26:50|267.92|265.92|268.07|266.07|268.22|266.22|267.92|265.92|0
1643081220000|2022-01-25 03:27:00|268.22|266.22|268.37|266.37|268.37|266.37|268.22|266.22|0
1643081230000|2022-01-25 03:27:10|268.52|266.52|268.67|266.67|268.74|266.74|268.52|266.52|0
1643081240000|2022-01-25 03:27:20|268.97|266.97|268.97|266.97|269.19|267.19|268.97|266.97|0
1643081250000|2022-01-25 03:27:30|268.82|266.82|268.82|266.82|268.82|266.82|268.67|266.67|0
1643081260000|2022-01-25 03:27:40|268.97|266.97|268.82|266.82|268.97|266.97|268.82|266.82|0
1643081270000|2022-01-25 03:27:50|268.89|266.89|268.82|266.82|268.97|266.97|268.82|266.82|0
1643081280000|2022-01-25 03:28:00|268.59|266.59|268.37|266.37|268.67|266.67|268.37|266.37|0
1643081290000|2022-01-25 03:28:10|268.29|266.29|268.67|266.67|268.67|266.67|268.22|266.22|0
1643081300000|2022-01-25 03:28:20|268.52|266.52|268.29|266.29|268.52|266.52|268.29|266.29|0
1643081310000|2022-01-25 03:28:30|268.37|266.37|268.22|266.22|268.37|266.37|268.22|266.22|0
1643081320000|2022-01-25 03:28:40|268.07|266.07|268.37|266.37|268.37|266.37|267.92|265.92|0
1643081330000|2022-01-25 03:28:50|268.52|266.52|268.37|266.37|268.67|266.67|268.37|266.37|0
1643081340000|2022-01-25 03:29:00|268.44|266.44|268.82|266.82|268.82|266.82|268.44|266.44|0
1643081350000|2022-01-25 03:29:10|268.97|266.97|268.97|266.97|268.97|266.97|268.97|266.97|0
1643081360000|2022-01-25 03:29:20|268.82|266.82|268.97|266.97|268.97|266.97|268.82|266.82|0
1643081370000|2022-01-25 03:29:30|268.82|266.82|268.59|266.59|268.89|266.89|268.59|266.59|0
1643081380000|2022-01-25 03:29:40|268.52|266.52|268.59|266.59|268.82|266.82|268.52|266.52|0
1643081390000|2022-01-25 03:29:50|268.67|266.67|269.19|267.19|269.19|267.19|268.52|266.52|0
1643081400000|2022-01-25 03:30:00|269.04|267.04|269.87|267.87|269.87|267.87|269.04|267.04|0
1643081410000|2022-01-25 03:30:10|269.57|267.57|269.27|267.27|269.79|267.79|269.27|267.27|0
1643081420000|2022-01-25 03:30:20|268.97|266.97|268.97|266.97|268.97|266.97|268.97|266.97|0
1643081430000|2022-01-25 03:30:30|269.04|267.04|269.27|267.27|269.27|267.27|268.97|266.97|0
1643081440000|2022-01-25 03:30:40|269.42|267.42|269.42|267.42|269.42|267.42|269.42|267.42|0
1643081450000|2022-01-25 03:30:50|269.49|267.49|269.86|267.86|269.86|267.86|269.49|267.49|0
1643081460000|2022-01-25 03:31:00|270.01|268.01|269.94|267.94|270.01|268.01|269.94|267.94|0
1643081470000|2022-01-25 03:31:10|270.01|268.01|270.16|268.16|270.16|268.16|270.01|268.01|0
1643081480000|2022-01-25 03:31:20|270.01|268.01|270.01|268.01|270.01|268.01|269.86|267.86|0
1643081490000|2022-01-25 03:31:30|270.16|268.16|270.24|268.24|270.24|268.24|270.16|268.16|0
1643081500000|2022-01-25 03:31:40|270.09|268.09|270.09|268.09|270.16|268.16|270.09|268.09|0
1643081510000|2022-01-25 03:31:50|270.01|268.01|270.01|268.01|270.01|268.01|270.01|268.01|0
1643081520000|2022-01-25 03:32:00|269.86|267.86|269.71|267.71|269.86|267.86|269.71|267.71|0
1643081530000|2022-01-25 03:32:10|269.56|267.56|269.41|267.41|269.56|267.56|269.26|267.26|0
1643081540000|2022-01-25 03:32:20|269.34|267.34|269.11|267.11|269.34|267.34|269.11|267.11|0
1643081550000|2022-01-25 03:32:30|269.26|267.26|268.96|266.96|269.26|267.26|268.96|266.96|0
1643081560000|2022-01-25 03:32:40|269.11|267.11|268.52|266.52|269.11|267.11|268.52|266.52|0
1643081570000|2022-01-25 03:32:50|268.66|266.66|268.66|266.66|268.89|266.89|268.66|266.66|0
1643081580000|2022-01-25 03:33:00|268.74|266.74|268.37|266.37|268.74|266.74|268.37|266.37|0
1643081590000|2022-01-25 03:33:10|268.07|266.07|267.92|265.92|268.07|266.07|267.62|265.62|0
1643081600000|2022-01-25 03:33:20|268.29|266.29|268.66|266.66|268.66|266.66|268.29|266.29|0
1643081610000|2022-01-25 03:33:30|268.96|266.96|269.26|267.26|269.26|267.26|268.96|266.96|0
1643081620000|2022-01-25 03:33:40|269.18|267.18|269.11|267.11|269.18|267.18|269.11|267.11|0
1643081630000|2022-01-25 03:33:50|268.96|266.96|268.81|266.81|268.96|266.96|268.66|266.66|0
1643081640000|2022-01-25 03:34:00|268.66|266.66|268.07|266.07|268.66|266.66|268.07|266.07|0
1643081650000|2022-01-25 03:34:10|268.36|266.36|268.07|266.07|268.36|266.36|268.07|266.07|0
1643081660000|2022-01-25 03:34:20|268.14|266.14|268.36|266.36|268.36|266.36|268.14|266.14|0
1643081670000|2022-01-25 03:34:30|268.21|266.21|268.36|266.36|268.36|266.36|268.21|266.21|0
1643081680000|2022-01-25 03:34:40|268.29|266.29|268.21|266.21|268.29|266.29|268.21|266.21|0
1643081690000|2022-01-25 03:34:50|268.06|266.06|266.72|264.72|268.06|266.06|266.72|264.72|0
1643081700000|2022-01-25 03:35:00|266.87|264.87|266.87|264.87|266.87|264.87|266.72|264.72|0
1643081710000|2022-01-25 03:35:10|267.02|265.02|267.02|265.02|267.02|265.02|266.87|264.87|0
1643081720000|2022-01-25 03:35:20|266.94|264.94|266.87|264.87|267.02|265.02|266.87|264.87|0
1643081730000|2022-01-25 03:35:30|266.79|264.79|267.69|265.69|267.69|265.69|266.79|264.79|0
1643081740000|2022-01-25 03:35:40|267.47|265.47|267.54|265.54|267.54|265.54|267.32|265.32|0
1643081750000|2022-01-25 03:35:50|267.47|265.47|267.02|265.02|267.47|265.47|267.02|265.02|0
1643081760000|2022-01-25 03:36:00|266.87|264.87|267.02|265.02|267.02|265.02|266.72|264.72|0
1643081770000|2022-01-25 03:36:10|267.32|265.32|267.47|265.47|267.47|265.47|267.32|265.32|0
1643081780000|2022-01-25 03:36:20|267.32|265.32|267.47|265.47|267.54|265.54|267.32|265.32|0
1643081790000|2022-01-25 03:36:30|267.39|265.39|267.76|265.76|267.76|265.76|267.39|265.39|0
1643081800000|2022-01-25 03:36:40|268.21|266.21|267.91|265.91|268.21|266.21|267.91|265.91|0
1643081810000|2022-01-25 03:36:50|268.06|266.06|267.76|265.76|268.06|266.06|267.76|265.76|0
1643081820000|2022-01-25 03:37:00|267.91|265.91|267.32|265.32|267.91|265.91|267.32|265.32|0
1643081830000|2022-01-25 03:37:10|267.17|265.17|267.32|265.32|267.32|265.32|267.17|265.17|0
1643081840000|2022-01-25 03:37:20|267.17|265.17|266.87|264.87|267.17|265.17|266.87|264.87|0
1643081850000|2022-01-25 03:37:30|267.02|265.02|267.09|265.09|267.17|265.17|267.02|265.02|0
1643081860000|2022-01-25 03:37:40|267.02|265.02|267.17|265.17|267.24|265.24|267.02|265.02|0
1643081870000|2022-01-25 03:37:50|267.32|265.32|267.46|265.46|267.46|265.46|267.32|265.32|0
1643081880000|2022-01-25 03:38:00|267.91|265.91|267.76|265.76|267.91|265.91|267.61|265.61|0
1643081890000|2022-01-25 03:38:10|267.91|265.91|267.76|265.76|267.91|265.91|267.76|265.76|0
1643081900000|2022-01-25 03:38:20|268.06|266.06|267.91|265.91|268.06|266.06|267.91|265.91|0
1643081910000|2022-01-25 03:38:30|267.68|265.68|267.68|265.68|267.83|265.83|267.68|265.68|0
1643081920000|2022-01-25 03:38:40|267.39|265.39|267.61|265.61|267.61|265.61|267.39|265.39|0
1643081930000|2022-01-25 03:38:50|267.91|265.91|266.79|264.79|267.91|265.91|266.79|264.79|0
1643081940000|2022-01-25 03:39:00|267.24|265.24|267.39|265.39|267.39|265.39|267.24|265.24|0
1643081950000|2022-01-25 03:39:10|267.24|265.24|267.46|265.46|267.46|265.46|267.24|265.24|0
1643081960000|2022-01-25 03:39:20|267.61|265.61|267.76|265.76|267.76|265.76|267.61|265.61|0
1643081970000|2022-01-25 03:39:30|268.06|266.06|268.21|266.21|268.21|266.21|268.06|266.06|0
1643081980000|2022-01-25 03:39:40|268.88|266.88|268.81|266.81|268.88|266.88|268.51|266.51|0
1643082000000|2022-01-25 03:40:00|268.96|266.96|269.26|267.26|269.41|267.41|268.96|266.96|0
1643082010000|2022-01-25 03:40:10|269.33|267.33|269.56|267.56|269.56|267.56|269.33|267.33|0
1643082020000|2022-01-25 03:40:20|269.41|267.41|269.48|267.48|269.48|267.48|269.33|267.33|0
1643082030000|2022-01-25 03:40:30|269.71|267.71|270.01|268.01|270.01|268.01|269.71|267.71|0
1643082040000|2022-01-25 03:40:40|269.86|267.86|269.56|267.56|269.86|267.86|269.48|267.48|0
1643082050000|2022-01-25 03:40:50|269.41|267.41|269.41|267.41|269.41|267.41|269.33|267.33|0
1643082060000|2022-01-25 03:41:00|269.56|267.56|269.71|267.71|269.71|267.71|269.41|267.41|0
1643082070000|2022-01-25 03:41:10|269.63|267.63|269.71|267.71|269.71|267.71|269.56|267.56|0
1643082080000|2022-01-25 03:41:20|269.86|267.86|269.63|267.63|270.01|268.01|269.63|267.63|0
1643082090000|2022-01-25 03:41:30|269.56|267.56|269.71|267.71|269.71|267.71|269.56|267.56|0
1643082100000|2022-01-25 03:41:40|269.78|267.78|269.86|267.86|269.86|267.86|269.78|267.78|0
1643082110000|2022-01-25 03:41:50|269.41|267.41|269.41|267.41|269.41|267.41|269.11|267.11|0
1643082120000|2022-01-25 03:42:00|269.55|267.55|269.55|267.55|269.55|267.55|269.48|267.48|0
1643082130000|2022-01-25 03:42:10|269.33|267.33|269.25|267.25|269.4|267.4|269.25|267.25|0
1643082140000|2022-01-25 03:42:20|269.33|267.33|269.55|267.55|269.55|267.55|269.25|267.25|0
1643082150000|2022-01-25 03:42:30|269.7|267.7|269.55|267.55|269.7|267.7|269.55|267.55|0
1643082160000|2022-01-25 03:42:40|269.63|267.63|269.55|267.55|269.63|267.63|269.55|267.55|0
1643082170000|2022-01-25 03:42:50|269.7|267.7|270.9|268.9|270.9|268.9|269.7|267.7|0
1643082180000|2022-01-25 03:43:00|270.83|268.83|271.06|269.06|271.06|269.06|270.83|268.83|0
1643082190000|2022-01-25 03:43:10|271.21|269.21|270.83|268.83|271.21|269.21|270.53|268.53|0
1643082200000|2022-01-25 03:43:20|270.9|268.9|270.38|268.38|270.9|268.9|270.3|268.3|0
1643082210000|2022-01-25 03:43:30|270.3|268.3|271.21|269.21|271.21|269.21|270|268|0
1643082220000|2022-01-25 03:43:40|272.63|270.63|272.78|270.78|272.86|270.86|272.63|270.63|0
1643082230000|2022-01-25 03:43:50|272.56|270.56|271.81|269.81|272.56|270.56|271.66|269.66|0
1643082240000|2022-01-25 03:44:00|272.03|270.03|272.03|270.03|272.03|270.03|271.96|269.96|0
1643082250000|2022-01-25 03:44:10|271.73|269.73|271.66|269.66|271.73|269.73|271.51|269.51|0
1643082260000|2022-01-25 03:44:20|271.51|269.51|270.9|268.9|271.51|269.51|270.9|268.9|0
1643082270000|2022-01-25 03:44:30|270.75|268.75|270.75|268.75|270.83|268.83|270.75|268.75|0
1643082280000|2022-01-25 03:44:40|270.83|268.83|271.05|269.05|271.05|269.05|270.67|268.67|0
1643082290000|2022-01-25 03:44:50|270.6|268.6|270.52|268.52|270.6|268.6|270.52|268.52|0
1643082300000|2022-01-25 03:45:00|270.07|268.07|269.7|267.7|270.07|268.07|269.55|267.55|0
1643082310000|2022-01-25 03:45:10|269.55|267.55|269.7|267.7|269.7|267.7|269.55|267.55|0
1643082320000|2022-01-25 03:45:20|270.15|268.15|269.77|267.77|270.15|268.15|269.77|267.77|0
1643082330000|2022-01-25 03:45:30|269.85|267.85|270|268|270|268|269.85|267.85|0
1643082340000|2022-01-25 03:45:40|270.15|268.15|270.22|268.22|270.22|268.22|270|268|0
1643082350000|2022-01-25 03:45:50|270|268|270.07|268.07|270.07|268.07|270|268|0
1643082360000|2022-01-25 03:46:00|270|268|269.7|267.7|270|268|269.62|267.62|0
1643082370000|2022-01-25 03:46:10|269.62|267.62|269.62|267.62|269.62|267.62|269.55|267.55|0
1643082380000|2022-01-25 03:46:20|269.55|267.55|269.55|267.55|269.55|267.55|269.1|267.1|0
1643082390000|2022-01-25 03:46:30|269.7|267.7|269.62|267.62|269.7|267.7|269.62|267.62|0
1643082400000|2022-01-25 03:46:40|269.77|267.77|269.77|267.77|269.77|267.77|269.77|267.77|0
1643082410000|2022-01-25 03:46:50|269.7|267.7|269.1|267.1|269.7|267.7|269.1|267.1|0
1643082420000|2022-01-25 03:47:00|268.95|266.95|268.87|266.87|268.95|266.95|268.87|266.87|0
1643082430000|2022-01-25 03:47:10|268.8|266.8|268.5|266.5|268.8|266.8|268.5|266.5|0
1643082440000|2022-01-25 03:47:20|268.65|266.65|268.65|266.65|268.8|266.8|268.65|266.65|0
1643082450000|2022-01-25 03:47:30|268.35|266.35|267.75|265.75|268.35|266.35|267.75|265.75|0
1643082460000|2022-01-25 03:47:40|267.53|265.53|267.31|265.31|267.53|265.53|267.31|265.31|0
1643082470000|2022-01-25 03:47:50|267.53|265.53|267.38|265.38|267.53|265.53|267.38|265.38|0
1643082480000|2022-01-25 03:48:00|267.16|265.16|267.6|265.6|267.6|265.6|267.01|265.01|0
1643082490000|2022-01-25 03:48:10|267.45|265.45|267.31|265.31|267.45|265.45|267.31|265.31|0
1643082500000|2022-01-25 03:48:20|267.45|265.45|267.9|265.9|267.9|265.9|267.45|265.45|0
1643082510000|2022-01-25 03:48:30|267.75|265.75|267.68|265.68|267.75|265.75|267.6|265.6|0
1643082520000|2022-01-25 03:48:40|267.75|265.75|268.2|266.2|268.2|266.2|267.75|265.75|0
1643082530000|2022-01-25 03:48:50|268.27|266.27|268.27|266.27|268.27|266.27|268.2|266.2|0
1643082540000|2022-01-25 03:49:00|268.2|266.2|268.27|266.27|268.27|266.27|267.9|265.9|0
1643082550000|2022-01-25 03:49:10|268.2|266.2|267.67|265.67|268.2|266.2|267.67|265.67|0
1643082560000|2022-01-25 03:49:20|267.45|265.45|267.08|265.08|267.45|265.45|267.08|265.08|0
1643082570000|2022-01-25 03:49:30|267.01|265.01|267.01|265.01|267.16|265.16|267.01|265.01|0
1643082580000|2022-01-25 03:49:40|267.08|265.08|266.71|264.71|267.08|265.08|266.71|264.71|0
1643082590000|2022-01-25 03:49:50|266.86|264.86|267.01|265.01|267.01|265.01|266.86|264.86|0
1643082600000|2022-01-25 03:50:00|267.15|265.15|267.15|265.15|267.15|265.15|267.15|265.15|0
1643082610000|2022-01-25 03:50:10|267.01|265.01|267.15|265.15|267.15|265.15|266.86|264.86|0
1643082620000|2022-01-25 03:50:20|267.3|265.3|267.15|265.15|267.3|265.3|267.15|265.15|0
1643082630000|2022-01-25 03:50:30|267.3|265.3|267.3|265.3|267.45|265.45|267.3|265.3|0
1643082640000|2022-01-25 03:50:40|267.08|265.08|267.08|265.08|267.08|265.08|267.08|265.08|0
1643082650000|2022-01-25 03:50:50|266.93|264.93|267.15|265.15|267.15|265.15|266.93|264.93|0
1643082660000|2022-01-25 03:51:00|266.86|264.86|267|265|267|265|266.86|264.86|0
1643082670000|2022-01-25 03:51:10|266.71|264.71|266.56|264.56|266.71|264.71|266.56|264.56|0
1643082680000|2022-01-25 03:51:20|266.71|264.71|267.08|265.08|267.08|265.08|266.71|264.71|0
1643082690000|2022-01-25 03:51:30|267.23|265.23|267.15|265.15|267.3|265.3|267.15|265.15|0
1643082700000|2022-01-25 03:51:40|267|265|267.08|265.08|267.08|265.08|267|265|0
1643082710000|2022-01-25 03:51:50|267|265|267.15|265.15|267.15|265.15|267|265|0
1643082720000|2022-01-25 03:52:00|267.3|265.3|267.3|265.3|267.3|265.3|267.22|265.22|0
1643082730000|2022-01-25 03:52:10|267.15|265.15|267|265|267.15|265.15|267|265|0
1643082740000|2022-01-25 03:52:20|267.3|265.3|267.15|265.15|267.3|265.3|267.15|265.15|0
1643082750000|2022-01-25 03:52:30|267.3|265.3|267.3|265.3|267.3|265.3|267.3|265.3|0
1643082770000|2022-01-25 03:52:50|267.22|265.22|267.22|265.22|267.22|265.22|267.22|265.22|0
1643082780000|2022-01-25 03:53:00|267.15|265.15|267.15|265.15|267.15|265.15|267|265|0
1643082790000|2022-01-25 03:53:10|267.22|265.22|266.85|264.85|267.22|265.22|266.85|264.85|0
1643082810000|2022-01-25 03:53:30|267.15|265.15|267.15|265.15|267.15|265.15|267.15|265.15|0
1643082830000|2022-01-25 03:53:50|267.07|265.07|267.15|265.15|267.15|265.15|266.85|264.85|0
1643082840000|2022-01-25 03:54:00|267|265|267.22|265.22|267.22|265.22|267|265|0
1643082850000|2022-01-25 03:54:10|267.3|265.3|267.3|265.3|267.3|265.3|267.15|265.15|0
1643082860000|2022-01-25 03:54:20|267.15|265.15|267.15|265.15|267.15|265.15|267|265|0
1643082870000|2022-01-25 03:54:30|267.22|265.22|267.15|265.15|267.22|265.22|267.07|265.07|0
1643082880000|2022-01-25 03:54:40|267|265|266.92|264.92|267|265|266.92|264.92|0
1643082890000|2022-01-25 03:54:50|266.85|264.85|266.85|264.85|266.85|264.85|266.77|264.77|0
1643082900000|2022-01-25 03:55:00|267|265|267|265|267|265|267|265|0
1643082910000|2022-01-25 03:55:10|266.92|264.92|266.92|264.92|266.92|264.92|266.85|264.85|0
1643082920000|2022-01-25 03:55:20|267|265|267.22|265.22|267.3|265.3|267|265|0
1643082930000|2022-01-25 03:55:30|267.3|265.3|267|265|267.3|265.3|267|265|0
1643082940000|2022-01-25 03:55:40|267.07|265.07|267.15|265.15|267.15|265.15|267.07|265.07|0
1643082950000|2022-01-25 03:55:50|267.3|265.3|267.15|265.15|267.3|265.3|267.15|265.15|0
1643082960000|2022-01-25 03:56:00|267|265|267.3|265.3|267.3|265.3|267|265|0
1643082980000|2022-01-25 03:56:20|267.07|265.07|267.15|265.15|267.15|265.15|267.07|265.07|0
1643082990000|2022-01-25 03:56:30|267.3|265.3|267.3|265.3|267.3|265.3|267.3|265.3|0
1643083000000|2022-01-25 03:56:40|267|265|266.77|264.77|267|265|266.77|264.77|0
1643083010000|2022-01-25 03:56:50|266.55|264.55|266.7|264.7|266.7|264.7|266.55|264.55|0
1643083020000|2022-01-25 03:57:00|266.55|264.55|266.77|264.77|266.77|264.77|266.55|264.55|0
1643083030000|2022-01-25 03:57:10|266.85|264.85|266.55|264.55|266.85|264.85|266.55|264.55|0
1643083040000|2022-01-25 03:57:20|266.47|264.47|266.47|264.47|266.55|264.55|266.47|264.47|0
1643083050000|2022-01-25 03:57:30|266.4|264.4|266.32|264.32|266.4|264.4|266.32|264.32|0
1643083060000|2022-01-25 03:57:40|266.4|264.4|266.7|264.7|266.7|264.7|266.4|264.4|0
1643083070000|2022-01-25 03:57:50|266.85|264.85|266.85|264.85|266.85|264.85|266.85|264.85|0
1643083080000|2022-01-25 03:58:00|266.77|264.77|267|265|267|265|266.77|264.77|0
1643083090000|2022-01-25 03:58:10|267.15|265.15|267.15|265.15|267.3|265.3|267.15|265.15|0
1643083110000|2022-01-25 03:58:30|266.92|264.92|266.85|264.85|266.92|264.92|266.85|264.85|0
1643083120000|2022-01-25 03:58:40|267|265|267.15|265.15|267.15|265.15|267|265|0
1643083130000|2022-01-25 03:58:50|267.3|265.3|267.3|265.3|267.3|265.3|267.15|265.15|0
1643083140000|2022-01-25 03:59:00|267.22|265.22|267.07|265.07|267.22|265.22|267.07|265.07|0
1643083150000|2022-01-25 03:59:10|267.15|265.15|267.15|265.15|267.15|265.15|267.15|265.15|0
1643083160000|2022-01-25 03:59:20|266.92|264.92|266.62|264.62|266.92|264.92|266.62|264.62|0
1643083170000|2022-01-25 03:59:30|266.47|264.47|267|265|267|265|266.47|264.47|0
1643083180000|2022-01-25 03:59:40|267.15|265.15|267.3|265.3|267.3|265.3|267.15|265.15|0
1643083190000|2022-01-25 03:59:50|267.29|265.29|267.15|265.15|267.29|265.29|267|265|0
1643083200000|2022-01-25 04:00:00|267.22|265.22|267.15|265.15|267.22|265.22|267|265|0
1643083210000|2022-01-25 04:00:10|267|265|267.15|265.15|267.15|265.15|267|265|0
1643083220000|2022-01-25 04:00:20|266.85|264.85|266.85|264.85|266.85|264.85|266.7|264.7|0
1643083230000|2022-01-25 04:00:30|266.77|264.77|266.85|264.85|266.85|264.85|266.77|264.77|0
1643083240000|2022-01-25 04:00:40|266.7|264.7|266.62|264.62|266.7|264.7|266.62|264.62|0
1643083250000|2022-01-25 04:00:50|266.55|264.55|266.77|264.77|266.77|264.77|266.55|264.55|0
1643083260000|2022-01-25 04:01:00|266.85|264.85|266.55|264.55|266.85|264.85|266.55|264.55|0
1643083270000|2022-01-25 04:01:10|266.4|264.4|266.4|264.4|266.4|264.4|266.4|264.4|0
1643083280000|2022-01-25 04:01:20|266.1|264.1|266.1|264.1|266.1|264.1|266.1|264.1|0
1643083290000|2022-01-25 04:01:30|266.25|264.25|266.25|264.25|266.25|264.25|266.25|264.25|0
1643083300000|2022-01-25 04:01:40|266.1|264.1|266.4|264.4|266.4|264.4|266.1|264.1|0
1643083310000|2022-01-25 04:01:50|266.55|264.55|266.55|264.55|266.7|264.7|266.55|264.55|0
1643083320000|2022-01-25 04:02:00|266.85|264.85|266.85|264.85|267.14|265.14|266.85|264.85|0
1643083330000|2022-01-25 04:02:10|266.77|264.77|266.77|264.77|266.77|264.77|266.77|264.77|0
1643083340000|2022-01-25 04:02:20|267.14|265.14|266.99|264.99|267.14|265.14|266.85|264.85|0
1643083350000|2022-01-25 04:02:30|266.85|264.85|266.84|264.84|266.85|264.85|266.84|264.84|0
1643083360000|2022-01-25 04:02:40|266.17|264.17|266.32|264.32|266.32|264.32|266.17|264.17|0
1643083370000|2022-01-25 04:02:50|266.25|264.25|266.25|264.25|266.25|264.25|266.1|264.1|0
1643083380000|2022-01-25 04:03:00|266.4|264.4|266.4|264.4|266.4|264.4|266.25|264.25|0
1643083390000|2022-01-25 04:03:10|266.25|264.25|266.32|264.32|266.32|264.32|266.25|264.25|0
1643083400000|2022-01-25 04:03:20|266.4|264.4|266.4|264.4|266.55|264.55|266.4|264.4|0
1643083410000|2022-01-25 04:03:30|266.55|264.55|266.69|264.69|266.69|264.69|266.4|264.4|0
1643083420000|2022-01-25 04:03:40|266.84|264.84|266.69|264.69|266.84|264.84|266.69|264.69|0
1643083430000|2022-01-25 04:03:50|266.99|264.99|267.14|265.14|267.14|265.14|266.99|264.99|0
1643083440000|2022-01-25 04:04:00|267.06|265.06|267.29|265.29|267.29|265.29|267.06|265.06|0
1643083450000|2022-01-25 04:04:10|267.14|265.14|266.4|264.4|267.14|265.14|266.4|264.4|0
1643083460000|2022-01-25 04:04:20|266.1|264.1|266.25|264.25|266.25|264.25|266.1|264.1|0
1643083470000|2022-01-25 04:04:30|266.1|264.1|266.1|264.1|266.1|264.1|266.1|264.1|0
1643083510000|2022-01-25 04:05:10|266.25|264.25|266.4|264.4|266.4|264.4|266.25|264.25|0
1643083520000|2022-01-25 04:05:20|266.25|264.25|266.1|264.1|266.25|264.25|266.1|264.1|0
1643083550000|2022-01-25 04:05:50|266.17|264.17|266.1|264.1|266.17|264.17|266.1|264.1|0
1643083560000|2022-01-25 04:06:00|266.25|264.25|266.25|264.25|266.25|264.25|266.25|264.25|0
1643083580000|2022-01-25 04:06:20|266.39|264.39|266.69|264.69|266.69|264.69|266.39|264.39|0
1643083590000|2022-01-25 04:06:30|266.54|264.54|266.54|264.54|266.54|264.54|266.54|264.54|0
1643083600000|2022-01-25 04:06:40|266.39|264.39|266.25|264.25|266.39|264.39|266.25|264.25|0
1643083610000|2022-01-25 04:06:50|266.1|264.1|265.8|263.8|266.1|264.1|265.8|263.8|0
1643083620000|2022-01-25 04:07:00|265.95|263.95|265.8|263.8|265.95|263.95|265.8|263.8|0
1643083630000|2022-01-25 04:07:10|265.95|263.95|266.17|264.17|266.17|264.17|265.95|263.95|0
1643083640000|2022-01-25 04:07:20|265.95|263.95|266.24|264.24|266.24|264.24|265.95|263.95|0
1643083650000|2022-01-25 04:07:30|266.39|264.39|266.39|264.39|266.54|264.54|266.39|264.39|0
1643083660000|2022-01-25 04:07:40|266.24|264.24|266.24|264.24|266.24|264.24|266.24|264.24|0
1643083670000|2022-01-25 04:07:50|266.39|264.39|266.54|264.54|266.54|264.54|266.39|264.39|0
1643083680000|2022-01-25 04:08:00|266.69|264.69|266.54|264.54|266.69|264.69|266.39|264.39|0
1643083690000|2022-01-25 04:08:10|266.09|264.09|266.24|264.24|266.24|264.24|266.09|264.09|0
1643083700000|2022-01-25 04:08:20|266.54|264.54|267.29|265.29|267.29|265.29|266.54|264.54|0
1643083710000|2022-01-25 04:08:30|267.73|265.73|268.18|266.18|268.33|266.33|267.73|265.73|0
1643083720000|2022-01-25 04:08:40|268.33|266.33|267.96|265.96|268.63|266.63|267.88|265.88|0
1643083730000|2022-01-25 04:08:50|268.03|266.03|268.11|266.11|268.33|266.33|268.03|266.03|0
1643083740000|2022-01-25 04:09:00|268.03|266.03|268.1|266.1|268.18|266.18|268.03|266.03|0
1643083750000|2022-01-25 04:09:10|267.96|265.96|268.18|266.18|268.18|266.18|267.96|265.96|0
1643083760000|2022-01-25 04:09:20|268.48|266.48|268.78|266.78|268.78|266.78|268.48|266.48|0
1643083770000|2022-01-25 04:09:30|268.63|266.63|269.23|267.23|269.45|267.45|268.63|266.63|0
1643083780000|2022-01-25 04:09:40|269.08|267.08|269.08|267.08|269.08|267.08|269|267|0
1643083790000|2022-01-25 04:09:50|269|267|269.08|267.08|269.08|267.08|269|267|0
1643083800000|2022-01-25 04:10:00|269.23|267.23|268.85|266.85|269.23|267.23|268.85|266.85|0
1643083810000|2022-01-25 04:10:10|268.78|266.78|268.48|266.48|268.78|266.78|268.48|266.48|0
1643083820000|2022-01-25 04:10:20|268.18|266.18|268.33|266.33|268.33|266.33|268.1|266.1|0
1643083830000|2022-01-25 04:10:30|268.1|266.1|268.63|266.63|268.63|266.63|268.1|266.1|0
1643083840000|2022-01-25 04:10:40|268.48|266.48|268.63|266.63|268.63|266.63|268.48|266.48|0
1643083850000|2022-01-25 04:10:50|269.08|267.08|269.08|267.08|269.08|267.08|269.08|267.08|0
1643083860000|2022-01-25 04:11:00|268.93|266.93|268.78|266.78|268.93|266.93|268.63|266.63|0
1643083870000|2022-01-25 04:11:10|268.55|266.55|268.63|266.63|268.63|266.63|268.55|266.55|0
1643083880000|2022-01-25 04:11:20|268.55|266.55|268.55|266.55|268.55|266.55|268.55|266.55|0
1643083890000|2022-01-25 04:11:30|268.25|266.25|268.25|266.25|268.33|266.33|268.25|266.25|0
1643083900000|2022-01-25 04:11:40|268.33|266.33|268.18|266.18|268.33|266.33|268.18|266.18|0
1643083910000|2022-01-25 04:11:50|268.03|266.03|268.03|266.03|268.03|266.03|268.03|266.03|0
1643083920000|2022-01-25 04:12:00|267.95|265.95|267.88|265.88|268.03|266.03|267.73|265.73|0
1643083930000|2022-01-25 04:12:10|268.03|266.03|267.8|265.8|268.03|266.03|267.8|265.8|0
1643083940000|2022-01-25 04:12:20|267.88|265.88|267.95|265.95|267.95|265.95|267.65|265.65|0
1643083950000|2022-01-25 04:12:30|267.88|265.88|268.48|266.48|268.48|266.48|267.88|265.88|0
1643083960000|2022-01-25 04:12:40|268.33|266.33|268.7|266.7|268.78|266.78|268.33|266.33|0
1643083970000|2022-01-25 04:12:50|268.63|266.63|267.95|265.95|268.63|266.63|267.95|265.95|0
1643083980000|2022-01-25 04:13:00|268.25|266.25|268.33|266.33|268.33|266.33|268.25|266.25|0
1643083990000|2022-01-25 04:13:10|268.18|266.18|268.18|266.18|268.18|266.18|268.03|266.03|0
1643084000000|2022-01-25 04:13:20|268.03|266.03|268.03|266.03|268.33|266.33|268.03|266.03|0
1643084010000|2022-01-25 04:13:30|267.95|265.95|267.58|265.58|267.95|265.95|267.58|265.58|0
1643084020000|2022-01-25 04:13:40|267.88|265.88|267.8|265.8|267.88|265.88|267.73|265.73|0
1643084030000|2022-01-25 04:13:50|267.5|265.5|267.43|265.43|267.58|265.58|267.43|265.43|0
1643084040000|2022-01-25 04:14:00|267.28|265.28|267.58|265.58|267.58|265.58|267.28|265.28|0
1643084050000|2022-01-25 04:14:10|267.28|265.28|267.43|265.43|267.5|265.5|267.28|265.28|0
1643084060000|2022-01-25 04:14:20|267.28|265.28|267.35|265.35|267.43|265.43|267.28|265.28|0
1643084070000|2022-01-25 04:14:30|267.05|265.05|266.98|264.98|267.05|265.05|266.83|264.83|0
1643084080000|2022-01-25 04:14:40|266.83|264.83|267.13|265.13|267.28|265.28|266.83|264.83|0
1643084100000|2022-01-25 04:15:00|266.98|264.98|266.98|264.98|267.13|265.13|266.98|264.98|0
1643084110000|2022-01-25 04:15:10|266.83|264.83|267.28|265.28|267.28|265.28|266.83|264.83|0
1643084120000|2022-01-25 04:15:20|267.43|265.43|267.43|265.43|267.43|265.43|267.35|265.35|0
1643084130000|2022-01-25 04:15:30|267.58|265.58|267.58|265.58|267.58|265.58|267.58|265.58|0
1643084150000|2022-01-25 04:15:50|267.88|265.88|268.77|266.77|268.77|266.77|267.88|265.88|0
1643084160000|2022-01-25 04:16:00|269.22|267.22|269.22|267.22|269.45|267.45|269.07|267.07|0
1643084170000|2022-01-25 04:16:10|269.45|267.45|269.52|267.52|269.52|267.52|269.3|267.3|0
1643084180000|2022-01-25 04:16:20|269.45|267.45|269.52|267.52|269.52|267.52|269.45|267.45|0
1643084200000|2022-01-25 04:16:40|269.3|267.3|269.3|267.3|269.6|267.6|269.3|267.3|0
1643084210000|2022-01-25 04:16:50|268.92|266.92|268.92|266.92|269.07|267.07|268.85|266.85|0
1643084220000|2022-01-25 04:17:00|269.07|267.07|268.7|266.7|269.07|267.07|268.7|266.7|0
1643084230000|2022-01-25 04:17:10|268.62|266.62|268.92|266.92|268.92|266.92|268.62|266.62|0
1643084240000|2022-01-25 04:17:20|269.52|267.52|269.37|267.37|269.52|267.52|269.37|267.37|0
1643084250000|2022-01-25 04:17:30|269.67|267.67|269.67|267.67|269.67|267.67|269.67|267.67|0
1643084260000|2022-01-25 04:17:40|269.52|267.52|269.14|267.14|269.52|267.52|269.14|267.14|0
1643084270000|2022-01-25 04:17:50|269.07|267.07|268.99|266.99|269.07|267.07|268.92|266.92|0
1643084280000|2022-01-25 04:18:00|268.92|266.92|268.92|266.92|269.07|267.07|268.92|266.92|0
1643084290000|2022-01-25 04:18:10|268.84|266.84|268.92|266.92|269.07|267.07|268.84|266.84|0
1643084300000|2022-01-25 04:18:20|268.77|266.77|268.32|266.32|268.77|266.77|268.32|266.32|0
1643084310000|2022-01-25 04:18:30|268.25|266.25|268.32|266.32|268.32|266.32|268.25|266.25|0
1643084320000|2022-01-25 04:18:40|268.25|266.25|268.25|266.25|268.32|266.32|268.25|266.25|0
1643084330000|2022-01-25 04:18:50|268.02|266.02|268.1|266.1|268.17|266.17|267.95|265.95|0
1643084340000|2022-01-25 04:19:00|268.32|266.32|268.32|266.32|268.47|266.47|268.32|266.32|0
1643084350000|2022-01-25 04:19:10|268.25|266.25|268.1|266.1|268.25|266.25|268.1|266.1|0
1643084360000|2022-01-25 04:19:20|268.02|266.02|268.02|266.02|268.02|266.02|268.02|266.02|0
1643084370000|2022-01-25 04:19:30|268.32|266.32|268.1|266.1|268.32|266.32|268.1|266.1|0
1643084380000|2022-01-25 04:19:40|268.02|266.02|268.02|266.02|268.02|266.02|268.02|266.02|0
1643084390000|2022-01-25 04:19:50|268.17|266.17|268.1|266.1|268.17|266.17|268.1|266.1|0
1643084400000|2022-01-25 04:20:00|268.17|266.17|268.17|266.17|268.17|266.17|268.09|266.09|0
1643084410000|2022-01-25 04:20:10|268.32|266.32|268.02|266.02|268.32|266.32|268.02|266.02|0
1643084430000|2022-01-25 04:20:30|268.09|266.09|267.8|265.8|268.17|266.17|267.8|265.8|0
1643084440000|2022-01-25 04:20:40|267.43|265.43|267.43|265.43|267.43|265.43|267.28|265.28|0
1643084450000|2022-01-25 04:20:50|267.13|265.13|267.13|265.13|267.28|265.28|267.13|265.13|0
1643084460000|2022-01-25 04:21:00|267.2|265.2|267.42|265.42|267.42|265.42|267.2|265.2|0
1643084470000|2022-01-25 04:21:10|267.57|265.57|267.42|265.42|267.57|265.57|267.42|265.42|0
1643084480000|2022-01-25 04:21:20|267.35|265.35|267.87|265.87|267.87|265.87|267.35|265.35|0
1643084490000|2022-01-25 04:21:30|267.94|265.94|267.87|265.87|267.94|265.94|267.87|265.87|0
1643084500000|2022-01-25 04:21:40|267.94|265.94|267.94|265.94|267.94|265.94|267.94|265.94|0
1643084510000|2022-01-25 04:21:50|268.02|266.02|268.32|266.32|268.32|266.32|268.02|266.02|0
1643084520000|2022-01-25 04:22:00|268.17|266.17|268.32|266.32|268.47|266.47|268.17|266.17|0
1643084530000|2022-01-25 04:22:10|268.47|266.47|268.47|266.47|268.47|266.47|268.39|266.39|0
1643084540000|2022-01-25 04:22:20|268.54|266.54|268.17|266.17|268.54|266.54|268.17|266.17|0
1643084550000|2022-01-25 04:22:30|267.94|265.94|267.79|265.79|267.94|265.94|267.79|265.79|0
1643084560000|2022-01-25 04:22:40|267.72|265.72|267.87|265.87|267.87|265.87|267.64|265.64|0
1643084570000|2022-01-25 04:22:50|267.79|265.79|267.72|265.72|267.79|265.79|267.64|265.64|0
1643084580000|2022-01-25 04:23:00|267.87|265.87|267.72|265.72|267.87|265.87|267.72|265.72|0
1643084590000|2022-01-25 04:23:10|267.79|265.79|267.94|265.94|268.02|266.02|267.79|265.79|0
1643084600000|2022-01-25 04:23:20|267.87|265.87|267.79|265.79|267.87|265.87|267.79|265.79|0
1643084610000|2022-01-25 04:23:30|267.72|265.72|267.79|265.79|267.79|265.79|267.72|265.72|0
1643084620000|2022-01-25 04:23:40|267.72|265.72|268.02|266.02|268.02|266.02|267.72|265.72|0
1643084630000|2022-01-25 04:23:50|268.17|266.17|268.32|266.32|268.32|266.32|268.17|266.17|0
1643084640000|2022-01-25 04:24:00|268.24|266.24|268.24|266.24|268.32|266.32|268.09|266.09|0
1643084650000|2022-01-25 04:24:10|268.09|266.09|268.02|266.02|268.17|266.17|268.02|266.02|0
1643084660000|2022-01-25 04:24:20|268.09|266.09|267.87|265.87|268.09|266.09|267.87|265.87|0
1643084670000|2022-01-25 04:24:30|267.79|265.79|267.64|265.64|267.79|265.79|267.64|265.64|0
1643084680000|2022-01-25 04:24:40|267.72|265.72|267.72|265.72|267.72|265.72|267.72|265.72|0
1643084690000|2022-01-25 04:24:50|267.79|265.79|267.72|265.72|267.79|265.79|267.72|265.72|0
1643084700000|2022-01-25 04:25:00|267.57|265.57|267.57|265.57|267.57|265.57|267.57|265.57|0
1643084710000|2022-01-25 04:25:10|267.64|265.64|267.64|265.64|267.64|265.64|267.64|265.64|0
1643084720000|2022-01-25 04:25:20|267.57|265.57|267.87|265.87|267.87|265.87|267.57|265.57|0
1643084730000|2022-01-25 04:25:30|268.17|266.17|267.94|265.94|268.17|266.17|267.94|265.94|0
1643084740000|2022-01-25 04:25:40|268.02|266.02|267.87|265.87|268.02|266.02|267.87|265.87|0
1643084750000|2022-01-25 04:25:50|268.02|266.02|267.94|265.94|268.02|266.02|267.87|265.87|0
1643084760000|2022-01-25 04:26:00|268.02|266.02|268.02|266.02|268.02|266.02|267.87|265.87|0
1643084770000|2022-01-25 04:26:10|267.87|265.87|267.64|265.64|267.87|265.87|267.64|265.64|0
1643084780000|2022-01-25 04:26:20|267.72|265.72|268.32|266.32|268.32|266.32|267.72|265.72|0
1643084790000|2022-01-25 04:26:30|268.09|266.09|268.32|266.32|268.32|266.32|268.02|266.02|0
1643084810000|2022-01-25 04:26:50|268.17|266.17|268.02|266.02|268.32|266.32|268.02|266.02|0
1643084820000|2022-01-25 04:27:00|268.17|266.17|268.32|266.32|268.32|266.32|268.17|266.17|0
1643084830000|2022-01-25 04:27:10|268.17|266.17|268.17|266.17|268.17|266.17|268.17|266.17|0
1643084840000|2022-01-25 04:27:20|268.32|266.32|268.17|266.17|268.32|266.32|268.17|266.17|0
1643084860000|2022-01-25 04:27:40|268.02|266.02|267.87|265.87|268.02|266.02|267.87|265.87|0
1643084870000|2022-01-25 04:27:50|268.02|266.02|268.31|266.31|268.31|266.31|268.02|266.02|0
1643084880000|2022-01-25 04:28:00|268.17|266.17|268.17|266.17|268.17|266.17|268.17|266.17|0
1643084890000|2022-01-25 04:28:10|268.02|266.02|268.24|266.24|268.31|266.31|268.02|266.02|0
1643084900000|2022-01-25 04:28:20|268.17|266.17|268.16|266.16|268.17|266.17|268.09|266.09|0
1643084910000|2022-01-25 04:28:30|268.31|266.31|268.31|266.31|268.31|266.31|268.31|266.31|0
1643084970000|2022-01-25 04:29:30|268.16|266.16|268.16|266.16|268.16|266.16|268.16|266.16|0
1643084980000|2022-01-25 04:29:40|268.31|266.31|267.57|265.57|268.31|266.31|267.57|265.57|0
1643085000000|2022-01-25 04:30:00|267.42|265.42|267.57|265.57|267.57|265.57|267.42|265.42|0
1643085010000|2022-01-25 04:30:10|267.72|265.72|267.71|265.71|267.72|265.72|267.71|265.71|0
1643085020000|2022-01-25 04:30:20|267.86|265.86|267.86|265.86|267.94|265.94|267.86|265.86|0
1643085030000|2022-01-25 04:30:30|267.71|265.71|268.01|266.01|268.01|266.01|267.71|265.71|0
1643085040000|2022-01-25 04:30:40|268.31|266.31|268.31|266.31|268.31|266.31|268.31|266.31|0
1643085050000|2022-01-25 04:30:50|268.16|266.16|268.16|266.16|268.16|266.16|268.16|266.16|0
1643085070000|2022-01-25 04:31:10|268.01|266.01|268.01|266.01|268.01|266.01|268.01|266.01|0
1643085080000|2022-01-25 04:31:20|268.16|266.16|268.16|266.16|268.16|266.16|268.16|266.16|0
1643085100000|2022-01-25 04:31:40|268.01|266.01|268.01|266.01|268.01|266.01|267.71|265.71|0
1643085110000|2022-01-25 04:31:50|268.16|266.16|268.16|266.16|268.16|266.16|268.16|266.16|0
1643085120000|2022-01-25 04:32:00|268.01|266.01|268.01|266.01|268.01|266.01|268.01|266.01|0
1643085130000|2022-01-25 04:32:10|267.86|265.86|268.01|266.01|268.01|266.01|267.86|265.86|0
1643085140000|2022-01-25 04:32:20|267.86|265.86|267.71|265.71|267.86|265.86|267.71|265.71|0
1643085150000|2022-01-25 04:32:30|267.86|265.86|267.71|265.71|267.86|265.86|267.71|265.71|0
1643085160000|2022-01-25 04:32:40|267.41|265.41|267.41|265.41|267.41|265.41|267.26|265.26|0
1643085170000|2022-01-25 04:32:50|267.56|265.56|267.56|265.56|267.56|265.56|267.56|265.56|0
1643085180000|2022-01-25 04:33:00|267.49|265.49|267.26|265.26|267.49|265.49|267.26|265.26|0
1643085190000|2022-01-25 04:33:10|267.34|265.34|267.26|265.26|267.34|265.34|267.26|265.26|0
1643085200000|2022-01-25 04:33:20|267.12|265.12|266.74|264.74|267.12|265.12|266.67|264.67|0
1643085210000|2022-01-25 04:33:30|266.82|264.82|266.82|264.82|266.97|264.97|266.82|264.82|0
1643085220000|2022-01-25 04:33:40|266.74|264.74|266.22|264.22|266.82|264.82|266.22|264.22|0
1643085230000|2022-01-25 04:33:50|266.07|264.07|266.14|264.14|266.22|264.22|266.07|264.07|0
1643085240000|2022-01-25 04:34:00|266.22|264.22|266.07|264.07|266.22|264.22|266.07|264.07|0
1643085260000|2022-01-25 04:34:20|265.92|263.92|265.92|263.92|265.92|263.92|265.92|263.92|0
1643085270000|2022-01-25 04:34:30|264.58|262.58|265.03|263.03|265.03|263.03|264.58|262.58|0
1643085280000|2022-01-25 04:34:40|264.73|262.73|263.99|261.99|264.73|262.73|263.99|261.99|0
1643085290000|2022-01-25 04:34:50|264.14|262.14|263.99|261.99|264.14|262.14|263.99|261.99|0
1643085300000|2022-01-25 04:35:00|263.47|261.47|263.32|261.32|263.69|261.69|263.32|261.32|0
1643085310000|2022-01-25 04:35:10|263.4|261.4|263.55|261.55|263.55|261.55|263.4|261.4|0
1643085320000|2022-01-25 04:35:20|263.84|261.84|264.14|262.14|264.14|262.14|263.84|261.84|0
1643085330000|2022-01-25 04:35:30|264.29|262.29|264.29|262.29|264.29|262.29|264.29|262.29|0
1643085340000|2022-01-25 04:35:40|264.36|262.36|264.43|262.43|264.43|262.43|264.36|262.36|0
1643085350000|2022-01-25 04:35:50|264.14|262.14|264.36|262.36|264.36|262.36|264.14|262.14|0
1643085360000|2022-01-25 04:36:00|264.21|262.21|264.21|262.21|264.43|262.43|264.21|262.21|0
1643085370000|2022-01-25 04:36:10|264.14|262.14|264.29|262.29|264.29|262.29|264.14|262.14|0
1643085380000|2022-01-25 04:36:20|264.14|262.14|264.29|262.29|264.29|262.29|264.14|262.14|0
1643085390000|2022-01-25 04:36:30|264.43|262.43|264.14|262.14|264.43|262.43|264.14|262.14|0
1643085400000|2022-01-25 04:36:40|263.84|261.84|263.54|261.54|263.84|261.84|263.54|261.54|0
1643085410000|2022-01-25 04:36:50|263.4|261.4|263.4|261.4|263.47|261.47|263.4|261.4|0
1643085420000|2022-01-25 04:37:00|262.8|260.8|263.54|261.54|263.54|261.54|262.36|260.36|0
1643085430000|2022-01-25 04:37:10|263.4|261.4|263.4|261.4|263.4|261.4|263.17|261.17|0
1643085440000|2022-01-25 04:37:20|263.25|261.25|263.25|261.25|263.4|261.4|263.25|261.25|0
1643085450000|2022-01-25 04:37:30|263.17|261.17|262.8|260.8|263.17|261.17|262.8|260.8|0
1643085460000|2022-01-25 04:37:40|262.87|260.87|262.66|260.66|262.95|260.95|262.66|260.66|0
1643085470000|2022-01-25 04:37:50|262.8|260.8|262.51|260.51|262.95|260.95|262.51|260.51|0
1643085480000|2022-01-25 04:38:00|262.8|260.8|262.58|260.58|262.8|260.8|262.58|260.58|0
1643085490000|2022-01-25 04:38:10|262.21|260.21|262.13|260.13|262.21|260.21|262.13|260.13|0
1643085500000|2022-01-25 04:38:20|262.06|260.06|262.36|260.36|262.51|260.51|262.06|260.06|0
1643085510000|2022-01-25 04:38:30|262.43|260.43|262.65|260.65|262.65|260.65|262.43|260.43|0
1643085520000|2022-01-25 04:38:40|262.8|260.8|263.25|261.25|263.25|261.25|262.8|260.8|0
1643085530000|2022-01-25 04:38:50|262.73|260.73|262.8|260.8|262.8|260.8|262.65|260.65|0
1643085540000|2022-01-25 04:39:00|262.65|260.65|262.36|260.36|262.65|260.65|262.06|260.06|0
1643085550000|2022-01-25 04:39:10|262.51|260.51|262.28|260.28|262.51|260.51|262.21|260.21|0
1643085560000|2022-01-25 04:39:20|262.36|260.36|262.65|260.65|262.65|260.65|262.36|260.36|0
1643085570000|2022-01-25 04:39:30|262.8|260.8|262.65|260.65|262.8|260.8|262.65|260.65|0
1643085580000|2022-01-25 04:39:40|262.51|260.51|262.51|260.51|262.51|260.51|262.43|260.43|0
1643085590000|2022-01-25 04:39:50|262.43|260.43|262.51|260.51|262.51|260.51|262.28|260.28|0
1643085600000|2022-01-25 04:40:00|262.65|260.65|262.21|260.21|262.65|260.65|262.21|260.21|0
1643085610000|2022-01-25 04:40:10|261.62|259.62|261.54|259.54|261.62|259.62|261.03|259.03|0
1643085620000|2022-01-25 04:40:20|261.32|259.32|261.47|259.47|261.77|259.77|261.32|259.32|0
1643085630000|2022-01-25 04:40:30|261.62|259.62|261.91|259.91|261.91|259.91|261.62|259.62|0
1643085640000|2022-01-25 04:40:40|261.77|259.77|261.69|259.69|261.77|259.77|261.47|259.47|0
1643085650000|2022-01-25 04:40:50|261.47|259.47|261.62|259.62|261.69|259.69|261.47|259.47|0
1643085660000|2022-01-25 04:41:00|261.47|259.47|261.47|259.47|261.47|259.47|261.18|259.18|0
1643085670000|2022-01-25 04:41:10|261.54|259.54|262.36|260.36|262.5|260.5|261.54|259.54|0
1643085680000|2022-01-25 04:41:20|262.65|260.65|261.91|259.91|262.65|260.65|261.91|259.91|0
1643085690000|2022-01-25 04:41:30|261.84|259.84|261.47|259.47|261.84|259.84|261.47|259.47|0
1643085700000|2022-01-25 04:41:40|261.62|259.62|261.18|259.18|261.62|259.62|260.88|258.88|0
1643085710000|2022-01-25 04:41:50|261.03|259.03|260.88|258.88|261.1|259.1|260.88|258.88|0
1643085720000|2022-01-25 04:42:00|261.03|259.03|260.88|258.88|261.03|259.03|260.88|258.88|0
1643085730000|2022-01-25 04:42:10|260.95|258.95|261.62|259.62|261.62|259.62|260.95|258.95|0
1643085750000|2022-01-25 04:42:30|261.76|259.76|261.69|259.69|261.76|259.76|261.69|259.69|0
1643085760000|2022-01-25 04:42:40|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1643085770000|2022-01-25 04:42:50|261.76|259.76|261.84|259.84|261.91|259.91|261.76|259.76|0
1643085780000|2022-01-25 04:43:00|261.98|259.98|261.98|259.98|261.98|259.98|261.84|259.84|0
1643085790000|2022-01-25 04:43:10|261.91|259.91|261.76|259.76|261.98|259.98|261.76|259.76|0
1643085800000|2022-01-25 04:43:20|261.62|259.62|261.69|259.69|261.69|259.69|261.62|259.62|0
1643085810000|2022-01-25 04:43:30|261.83|259.83|261.39|259.39|261.83|259.83|261.39|259.39|0
1643085820000|2022-01-25 04:43:40|261.47|259.47|261.76|259.76|261.76|259.76|261.47|259.47|0
1643085830000|2022-01-25 04:43:50|261.83|259.83|261.62|259.62|261.91|259.91|261.62|259.62|0
1643085840000|2022-01-25 04:44:00|260.44|258.44|260.88|258.88|260.88|258.88|260.44|258.44|0
1643085850000|2022-01-25 04:44:10|260.73|258.73|260.95|258.95|260.95|258.95|260.73|258.73|0
1643085860000|2022-01-25 04:44:20|261.17|259.17|261.32|259.32|261.32|259.32|261.03|259.03|0
1643085870000|2022-01-25 04:44:30|261.47|259.47|261.83|259.83|261.91|259.91|261.47|259.47|0
1643085880000|2022-01-25 04:44:40|261.91|259.91|261.76|259.76|261.98|259.98|261.76|259.76|0
1643085890000|2022-01-25 04:44:50|261.83|259.83|261.98|259.98|261.98|259.98|261.83|259.83|0
1643085900000|2022-01-25 04:45:00|261.91|259.91|261.47|259.47|261.91|259.91|261.24|259.24|0
1643085910000|2022-01-25 04:45:10|261.17|259.17|261.24|259.24|261.24|259.24|261.17|259.17|0
1643085920000|2022-01-25 04:45:20|261.32|259.32|261.91|259.91|261.91|259.91|261.32|259.32|0
1643085930000|2022-01-25 04:45:30|261.76|259.76|262.35|260.35|262.35|260.35|261.76|259.76|0
1643085940000|2022-01-25 04:45:40|262.65|260.65|262.57|260.57|262.65|260.65|262.57|260.57|0
1643085950000|2022-01-25 04:45:50|262.65|260.65|262.5|260.5|262.65|260.65|262.42|260.42|0
1643085960000|2022-01-25 04:46:00|262.42|260.42|262.72|260.72|262.72|260.72|262.42|260.42|0
1643085970000|2022-01-25 04:46:10|262.8|260.8|262.65|260.65|262.8|260.8|262.65|260.65|0
1643085990000|2022-01-25 04:46:30|262.8|260.8|262.5|260.5|262.8|260.8|262.5|260.5|0
1643086000000|2022-01-25 04:46:40|262.42|260.42|262.42|260.42|262.5|260.5|262.35|260.35|0
1643086010000|2022-01-25 04:46:50|262.5|260.5|262.5|260.5|262.5|260.5|262.5|260.5|0
1643086020000|2022-01-25 04:47:00|262.2|260.2|261.98|259.98|262.2|260.2|261.98|259.98|0
1643086030000|2022-01-25 04:47:10|261.91|259.91|262.06|260.06|262.06|260.06|261.91|259.91|0
1643086040000|2022-01-25 04:47:20|261.91|259.91|261.76|259.76|261.91|259.91|261.76|259.76|0
1643086050000|2022-01-25 04:47:30|261.91|259.91|261.61|259.61|261.91|259.91|261.61|259.61|0
1643086060000|2022-01-25 04:47:40|261.68|259.68|261.54|259.54|261.68|259.68|261.54|259.54|0
1643086070000|2022-01-25 04:47:50|261.61|259.61|261.61|259.61|261.61|259.61|261.46|259.46|0
1643086080000|2022-01-25 04:48:00|261.46|259.46|261.54|259.54|261.61|259.61|261.46|259.46|0
1643086090000|2022-01-25 04:48:10|261.61|259.61|261.76|259.76|261.76|259.76|261.61|259.61|0
1643086100000|2022-01-25 04:48:20|262.35|260.35|262.86|260.86|262.86|260.86|262.2|260.2|0
1643086110000|2022-01-25 04:48:30|262.72|260.72|262.79|260.79|262.79|260.79|262.65|260.65|0
1643086120000|2022-01-25 04:48:40|262.72|260.72|262.79|260.79|262.79|260.79|262.72|260.72|0
1643086130000|2022-01-25 04:48:50|262.94|260.94|262.94|260.94|262.94|260.94|262.94|260.94|0
1643086140000|2022-01-25 04:49:00|262.79|260.79|262.79|260.79|262.79|260.79|262.72|260.72|0
1643086150000|2022-01-25 04:49:10|262.94|260.94|262.79|260.79|262.94|260.94|262.79|260.79|0
1643086160000|2022-01-25 04:49:20|262.94|260.94|262.94|260.94|263.09|261.09|262.94|260.94|0
1643086170000|2022-01-25 04:49:30|262.79|260.79|262.94|260.94|262.94|260.94|262.79|260.79|0
1643086180000|2022-01-25 04:49:40|262.64|260.64|262.64|260.64|262.64|260.64|262.57|260.57|0
1643086190000|2022-01-25 04:49:50|262.5|260.5|262.35|260.35|262.5|260.5|262.35|260.35|0
1643086200000|2022-01-25 04:50:00|262.42|260.42|262.35|260.35|262.5|260.5|262.35|260.35|0
1643086210000|2022-01-25 04:50:10|262.5|260.5|262.57|260.57|262.64|260.64|262.5|260.5|0
1643086220000|2022-01-25 04:50:20|262.5|260.5|262.35|260.35|262.5|260.5|262.35|260.35|0
1643086230000|2022-01-25 04:50:30|262.42|260.42|261.98|259.98|262.42|260.42|261.98|259.98|0
1643086240000|2022-01-25 04:50:40|262.05|260.05|262.05|260.05|262.05|260.05|261.9|259.9|0
1643086250000|2022-01-25 04:50:50|262.2|260.2|262.2|260.2|262.35|260.35|262.2|260.2|0
1643086260000|2022-01-25 04:51:00|262.05|260.05|261.9|259.9|262.05|260.05|261.9|259.9|0
1643086270000|2022-01-25 04:51:10|261.61|259.61|261.46|259.46|261.61|259.61|261.46|259.46|0
1643086280000|2022-01-25 04:51:20|261.61|259.61|261.76|259.76|261.76|259.76|261.61|259.61|0
1643086290000|2022-01-25 04:51:30|261.61|259.61|261.46|259.46|261.61|259.61|261.46|259.46|0
1643086300000|2022-01-25 04:51:40|261.31|259.31|261.31|259.31|261.31|259.31|261.24|259.24|0
1643086310000|2022-01-25 04:51:50|261.46|259.46|261.76|259.76|261.76|259.76|261.46|259.46|0
1643086320000|2022-01-25 04:52:00|261.83|259.83|261.76|259.76|261.83|259.83|261.76|259.76|0
1643086330000|2022-01-25 04:52:10|261.83|259.83|261.83|259.83|261.83|259.83|261.83|259.83|0
1643086340000|2022-01-25 04:52:20|261.76|259.76|262.35|260.35|262.35|260.35|261.76|259.76|0
1643086350000|2022-01-25 04:52:30|262.64|260.64|262.79|260.79|262.79|260.79|262.64|260.64|0
1643086360000|2022-01-25 04:52:40|262.94|260.94|262.64|260.64|262.94|260.94|262.64|260.64|0
1643086370000|2022-01-25 04:52:50|262.42|260.42|262.2|260.2|262.42|260.42|262.2|260.2|0
1643086380000|2022-01-25 04:53:00|262.27|260.27|262.27|260.27|262.27|260.27|262.2|260.2|0
1643086390000|2022-01-25 04:53:10|262.2|260.2|262.05|260.05|262.2|260.2|261.9|259.9|0
1643086400000|2022-01-25 04:53:20|261.9|259.9|261.75|259.75|261.9|259.9|261.75|259.75|0
1643086410000|2022-01-25 04:53:30|261.61|259.61|261.83|259.83|261.83|259.83|261.61|259.61|0
1643086420000|2022-01-25 04:53:40|261.9|259.9|261.9|259.9|261.9|259.9|261.9|259.9|0
1643086430000|2022-01-25 04:53:50|262.05|260.05|261.9|259.9|262.05|260.05|261.9|259.9|0
1643086440000|2022-01-25 04:54:00|261.97|259.97|261.68|259.68|261.97|259.97|261.53|259.53|0
1643086450000|2022-01-25 04:54:10|261.61|259.61|261.38|259.38|261.61|259.61|261.38|259.38|0
1643086460000|2022-01-25 04:54:20|261.31|259.31|261.46|259.46|261.46|259.46|261.16|259.16|0
1643086470000|2022-01-25 04:54:30|261.75|259.75|261.75|259.75|261.75|259.75|261.53|259.53|0
1643086480000|2022-01-25 04:54:40|261.9|259.9|261.9|259.9|261.9|259.9|261.9|259.9|0
1643086490000|2022-01-25 04:54:50|262.05|260.05|261.9|259.9|262.2|260.2|261.9|259.9|0
1643086500000|2022-01-25 04:55:00|261.82|259.82|262.05|260.05|262.05|260.05|261.82|259.82|0
1643086510000|2022-01-25 04:55:10|262.2|260.2|262.71|260.71|262.71|260.71|262.2|260.2|0
1643086520000|2022-01-25 04:55:20|262.93|260.93|262.71|260.71|262.93|260.93|262.71|260.71|0
1643086530000|2022-01-25 04:55:30|262.64|260.64|262.93|260.93|262.93|260.93|262.64|260.64|0
1643086540000|2022-01-25 04:55:40|262.79|260.79|262.64|260.64|262.79|260.79|262.64|260.64|0
1643086550000|2022-01-25 04:55:50|262.49|260.49|262.41|260.41|262.64|260.64|262.41|260.41|0
1643086560000|2022-01-25 04:56:00|262.49|260.49|262.64|260.64|262.79|260.79|262.41|260.41|0
1643086570000|2022-01-25 04:56:10|262.56|260.56|262.27|260.27|262.56|260.56|262.27|260.27|0
1643086580000|2022-01-25 04:56:20|262.34|260.34|262.34|260.34|262.34|260.34|262.34|260.34|0
1643086590000|2022-01-25 04:56:30|262.19|260.19|262.34|260.34|262.34|260.34|262.19|260.19|0
1643086600000|2022-01-25 04:56:40|262.49|260.49|262.49|260.49|262.49|260.49|262.49|260.49|0
1643086610000|2022-01-25 04:56:50|262.64|260.64|262.56|260.56|262.79|260.79|262.56|260.56|0
1643086620000|2022-01-25 04:57:00|262.64|260.64|262.64|260.64|262.64|260.64|262.56|260.56|0
1643086640000|2022-01-25 04:57:20|262.79|260.79|262.79|260.79|262.79|260.79|262.79|260.79|0
1643086650000|2022-01-25 04:57:30|262.86|260.86|263.38|261.38|263.38|261.38|262.86|260.86|0
1643086660000|2022-01-25 04:57:40|263.3|261.3|262.93|260.93|263.3|261.3|262.93|260.93|0
1643086670000|2022-01-25 04:57:50|263.08|261.08|262.56|260.56|263.08|261.08|262.56|260.56|0
1643086680000|2022-01-25 04:58:00|262.64|260.64|262.78|260.78|262.78|260.78|262.64|260.64|0
1643086690000|2022-01-25 04:58:10|262.93|260.93|263.38|261.38|263.38|261.38|262.93|260.93|0
1643086700000|2022-01-25 04:58:20|263.82|261.82|263.45|261.45|263.82|261.82|263.45|261.45|0
1643086710000|2022-01-25 04:58:30|263.52|261.52|263.08|261.08|263.52|261.52|262.93|260.93|0
1643086720000|2022-01-25 04:58:40|263|261|262.93|260.93|263|261|262.85|260.85|0
1643086730000|2022-01-25 04:58:50|262.78|260.78|262.93|260.93|262.93|260.93|262.78|260.78|0
1643086740000|2022-01-25 04:59:00|263.08|261.08|262.93|260.93|263.08|261.08|262.93|260.93|0
1643086750000|2022-01-25 04:59:10|263|261|262.93|260.93|263.08|261.08|262.93|260.93|0
1643086770000|2022-01-25 04:59:30|263|261|262.93|260.93|263|261|262.93|260.93|0
1643086780000|2022-01-25 04:59:40|263.23|261.23|263.52|261.52|263.52|261.52|263.23|261.23|0
1643086790000|2022-01-25 04:59:50|263.37|261.37|263.37|261.37|263.37|261.37|263.37|261.37|0
1643086800000|2022-01-25 05:00:00|263.23|261.23|263.15|261.15|263.37|261.37|263.15|261.15|0
1643086810000|2022-01-25 05:00:10|263.23|261.23|262.93|260.93|263.23|261.23|262.93|260.93|0
1643086820000|2022-01-25 05:00:20|262.85|260.85|262.78|260.78|262.93|260.93|262.78|260.78|0
1643086830000|2022-01-25 05:00:30|262.49|260.49|262.04|260.04|262.63|260.63|262.04|260.04|0
1643086840000|2022-01-25 05:00:40|262.34|260.34|262.04|260.04|262.34|260.34|262.04|260.04|0
1643086850000|2022-01-25 05:00:50|262.19|260.19|262.04|260.04|262.19|260.19|261.9|259.9|0
1643086860000|2022-01-25 05:01:00|261.9|259.9|262.04|260.04|262.04|260.04|261.9|259.9|0
1643086870000|2022-01-25 05:01:10|262.19|260.19|262.04|260.04|262.19|260.19|262.04|260.04|0
1643086880000|2022-01-25 05:01:20|261.75|259.75|260.72|258.72|261.75|259.75|260.72|258.72|0
1643086890000|2022-01-25 05:01:30|259.39|257.39|260.27|258.27|260.27|258.27|259.39|257.39|0
1643086900000|2022-01-25 05:01:40|260.13|258.13|259.83|257.83|260.57|258.57|259.83|257.83|0
1643086910000|2022-01-25 05:01:50|259.98|257.98|260.49|258.49|260.49|258.49|259.98|257.98|0
1643086920000|2022-01-25 05:02:00|260.13|258.13|259.61|257.61|260.13|258.13|259.61|257.61|0
1643086930000|2022-01-25 05:02:10|259.31|257.31|259.46|257.46|259.54|257.54|259.31|257.31|0
1643086940000|2022-01-25 05:02:20|259.39|257.39|259.31|257.31|259.39|257.39|259.24|257.24|0
1643086950000|2022-01-25 05:02:30|259.24|257.24|259.39|257.39|259.39|257.39|259.1|257.1|0
1643086960000|2022-01-25 05:02:40|259.24|257.24|259.39|257.39|259.39|257.39|259.24|257.24|0
1643086970000|2022-01-25 05:02:50|259.24|257.24|259.61|257.61|259.68|257.68|259.24|257.24|0
1643086980000|2022-01-25 05:03:00|259.83|257.83|260.57|258.57|260.57|258.57|259.83|257.83|0
1643086990000|2022-01-25 05:03:10|260.42|258.42|260.57|258.57|260.57|258.57|260.27|258.27|0
1643087010000|2022-01-25 05:03:30|260.42|258.42|260.57|258.57|260.57|258.57|260.42|258.42|0
1643087020000|2022-01-25 05:03:40|260.27|258.27|260.05|258.05|260.27|258.27|259.98|257.98|0
1643087030000|2022-01-25 05:03:50|259.83|257.83|260.12|258.12|260.12|258.12|259.83|257.83|0
1643087040000|2022-01-25 05:04:00|259.98|257.98|260.57|258.57|260.57|258.57|259.98|257.98|0
1643087050000|2022-01-25 05:04:10|261.3|259.3|261.45|259.45|261.45|259.45|261.3|259.3|0
1643087060000|2022-01-25 05:04:20|261.3|259.3|261.37|259.37|261.45|259.45|261.15|259.15|0
1643087070000|2022-01-25 05:04:30|261.45|259.45|261.6|259.6|261.6|259.6|261.45|259.45|0
1643087080000|2022-01-25 05:04:40|261.3|259.3|261.74|259.74|261.74|259.74|261.3|259.3|0
1643087090000|2022-01-25 05:04:50|261.67|259.67|261.6|259.6|261.67|259.67|261.6|259.6|0
1643087100000|2022-01-25 05:05:00|261.52|259.52|261.15|259.15|261.52|259.52|261.15|259.15|0
1643087110000|2022-01-25 05:05:10|261.6|259.6|261.74|259.74|261.96|259.96|261.6|259.6|0
1643087120000|2022-01-25 05:05:20|261.89|259.89|261.6|259.6|261.89|259.89|261.6|259.6|0
1643087130000|2022-01-25 05:05:30|261.67|259.67|262.19|260.19|262.19|260.19|261.67|259.67|0
1643087140000|2022-01-25 05:05:40|262.04|260.04|261.81|259.81|262.04|260.04|261.74|259.74|0
1643087150000|2022-01-25 05:05:50|261.6|259.6|261.67|259.67|261.67|259.67|261.52|259.52|0
1643087160000|2022-01-25 05:06:00|262.33|260.33|262.04|260.04|262.33|260.33|262.04|260.04|0
1643087170000|2022-01-25 05:06:10|262.19|260.19|262.19|260.19|262.19|260.19|262.19|260.19|0
1643087180000|2022-01-25 05:06:20|262.11|260.11|262.19|260.19|262.33|260.33|262.11|260.11|0
1643087190000|2022-01-25 05:06:30|262.26|260.26|262.33|260.33|262.33|260.33|262.26|260.26|0
1643087200000|2022-01-25 05:06:40|263.81|261.81|264.55|262.55|264.55|262.55|263.81|261.81|0
1643087210000|2022-01-25 05:06:50|264.41|262.41|264.26|262.26|264.55|262.55|264.26|262.26|0
1643087220000|2022-01-25 05:07:00|264.03|262.03|264.11|262.11|264.33|262.33|264.03|262.03|0
1643087230000|2022-01-25 05:07:10|264.26|262.26|264.55|262.55|264.77|262.77|264.26|262.26|0
1643087240000|2022-01-25 05:07:20|264.33|262.33|263.96|261.96|264.33|262.33|263.96|261.96|0
1643087250000|2022-01-25 05:07:30|263.81|261.81|263.96|261.96|264.11|262.11|263.81|261.81|0
1643087260000|2022-01-25 05:07:40|263.81|261.81|264.11|262.11|264.11|262.11|263.81|261.81|0
1643087270000|2022-01-25 05:07:50|263.81|261.81|263.96|261.96|264.11|262.11|263.81|261.81|0
1643087280000|2022-01-25 05:08:00|264.11|262.11|263.66|261.66|264.11|262.11|263.66|261.66|0
1643087290000|2022-01-25 05:08:10|263.81|261.81|263.37|261.37|263.81|261.81|263.37|261.37|0
1643087300000|2022-01-25 05:08:20|263.66|261.66|263.66|261.66|263.81|261.81|263.66|261.66|0
1643087310000|2022-01-25 05:08:30|263.81|261.81|264.11|262.11|264.11|262.11|263.81|261.81|0
1643087320000|2022-01-25 05:08:40|263.96|261.96|263.96|261.96|263.96|261.96|263.96|261.96|0
1643087330000|2022-01-25 05:08:50|264.11|262.11|263.96|261.96|264.11|262.11|263.96|261.96|0
1643087340000|2022-01-25 05:09:00|264.03|262.03|263.81|261.81|264.03|262.03|263.81|261.81|0
1643087350000|2022-01-25 05:09:10|263.96|261.96|265.22|263.22|265.22|263.22|263.96|261.96|0
1643087360000|2022-01-25 05:09:20|265.44|263.44|265.66|263.66|265.66|263.66|265.29|263.29|0
1643087370000|2022-01-25 05:09:30|265.59|263.59|265.07|263.07|265.59|263.59|264.92|262.92|0
1643087380000|2022-01-25 05:09:40|265.22|263.22|265.51|263.51|265.51|263.51|265.22|263.22|0
1643087390000|2022-01-25 05:09:50|265|263|264.55|262.55|265|263|264.55|262.55|0
1643087400000|2022-01-25 05:10:00|264.7|262.7|265.15|263.15|265.29|263.29|264.7|262.7|0
1643087410000|2022-01-25 05:10:10|265.22|263.22|265.07|263.07|265.29|263.29|265.07|263.07|0
1643087420000|2022-01-25 05:10:20|265.29|263.29|265.15|263.15|265.29|263.29|265|263|0
1643087430000|2022-01-25 05:10:30|265|263|265.15|263.15|265.15|263.15|265|263|0
1643087440000|2022-01-25 05:10:40|265.07|263.07|265.29|263.29|265.29|263.29|265|263|0
1643087450000|2022-01-25 05:10:50|265.22|263.22|265.29|263.29|265.29|263.29|265.14|263.14|0
1643087460000|2022-01-25 05:11:00|265.22|263.22|265.14|263.14|265.22|263.22|265|263|0
1643087470000|2022-01-25 05:11:10|264.92|262.92|265.14|263.14|265.14|263.14|264.92|262.92|0
1643087480000|2022-01-25 05:11:20|265.22|263.22|265.29|263.29|265.29|263.29|265.14|263.14|0
1643087490000|2022-01-25 05:11:30|265.14|263.14|264.85|262.85|265.14|263.14|264.7|262.7|0
1643087500000|2022-01-25 05:11:40|264.7|262.7|264.62|262.62|264.7|262.7|264.55|262.55|0
1643087510000|2022-01-25 05:11:50|264.47|262.47|264.4|262.4|264.47|262.47|264.25|262.25|0
1643087520000|2022-01-25 05:12:00|264.55|262.55|264.7|262.7|264.7|262.7|264.47|262.47|0
1643087530000|2022-01-25 05:12:10|264.77|262.77|264.85|262.85|264.85|262.85|264.7|262.7|0
1643087540000|2022-01-25 05:12:20|264.7|262.7|264.77|262.77|264.85|262.85|264.7|262.7|0
1643087550000|2022-01-25 05:12:30|264.85|262.85|265.29|263.29|265.29|263.29|264.85|262.85|0
1643087560000|2022-01-25 05:12:40|265.14|263.14|265.14|263.14|265.14|263.14|265.14|263.14|0
1643087570000|2022-01-25 05:12:50|265.21|263.21|265.96|263.96|266.04|264.04|265.21|263.21|0
1643087580000|2022-01-25 05:13:00|266.04|264.04|266.63|264.63|266.63|264.63|266.04|264.04|0
1643087590000|2022-01-25 05:13:10|266.55|264.55|266.78|264.78|266.78|264.78|266.55|264.55|0
1643087600000|2022-01-25 05:13:20|266.48|264.48|266.55|264.55|266.55|264.55|266.33|264.33|0
1643087610000|2022-01-25 05:13:30|266.48|264.48|266.4|264.4|266.63|264.63|266.4|264.4|0
1643087620000|2022-01-25 05:13:40|266.48|264.48|266.33|264.33|266.48|264.48|266.33|264.33|0
1643087630000|2022-01-25 05:13:50|266.25|264.25|266.25|264.25|266.25|264.25|266.18|264.18|0
1643087640000|2022-01-25 05:14:00|266.33|264.33|266.18|264.18|266.33|264.33|266.11|264.11|0
1643087650000|2022-01-25 05:14:10|266.11|264.11|266.4|264.4|266.4|264.4|266.11|264.11|0
1643087660000|2022-01-25 05:14:20|266.63|264.63|266.78|264.78|266.78|264.78|266.48|264.48|0
1643087670000|2022-01-25 05:14:30|266.48|264.48|266.18|264.18|266.48|264.48|266.18|264.18|0
1643087680000|2022-01-25 05:14:40|266.03|264.03|265.81|263.81|266.03|264.03|265.81|263.81|0
1643087690000|2022-01-25 05:14:50|265.88|263.88|265.88|263.88|266.03|264.03|265.88|263.88|0
1643087700000|2022-01-25 05:15:00|265.59|263.59|265.59|263.59|265.81|263.81|265.59|263.59|0
1643087710000|2022-01-25 05:15:10|265.44|263.44|265.14|263.14|265.44|263.44|264.99|262.99|0
1643087720000|2022-01-25 05:15:20|265.21|263.21|265.21|263.21|265.21|263.21|265.21|263.21|0
1643087730000|2022-01-25 05:15:30|265.14|263.14|264.55|262.55|265.14|263.14|264.55|262.55|0
1643087740000|2022-01-25 05:15:40|264.77|262.77|264.69|262.69|264.91|262.91|264.69|262.69|0
1643087750000|2022-01-25 05:15:50|264.99|262.99|264.84|262.84|264.99|262.99|264.84|262.84|0
1643087760000|2022-01-25 05:16:00|264.99|262.99|264.99|262.99|264.99|262.99|264.69|262.69|0
1643087770000|2022-01-25 05:16:10|265.06|263.06|264.91|262.91|265.06|263.06|264.91|262.91|0
1643087780000|2022-01-25 05:16:20|264.62|262.62|264.55|262.55|264.62|262.62|264.55|262.55|0
1643087790000|2022-01-25 05:16:30|264.77|262.77|264.77|262.77|264.77|262.77|264.55|262.55|0
1643087800000|2022-01-25 05:16:40|264.84|262.84|264.55|262.55|264.84|262.84|264.55|262.55|0
1643087810000|2022-01-25 05:16:50|264.4|262.4|264.69|262.69|264.69|262.69|264.4|262.4|0
1643087820000|2022-01-25 05:17:00|264.84|262.84|264.62|262.62|264.84|262.84|264.4|262.4|0
1643087830000|2022-01-25 05:17:10|264.4|262.4|264.1|262.1|264.4|262.4|264.1|262.1|0
1643087840000|2022-01-25 05:17:20|263.95|261.95|263.8|261.8|264.1|262.1|263.8|261.8|0
1643087850000|2022-01-25 05:17:30|263.95|261.95|264.1|262.1|264.1|262.1|263.95|261.95|0
1643087860000|2022-01-25 05:17:40|264.25|262.25|264.25|262.25|264.25|262.25|264.1|262.1|0
1643087870000|2022-01-25 05:17:50|264.4|262.4|264.25|262.25|264.4|262.4|264.02|262.02|0
1643087880000|2022-01-25 05:18:00|264.17|262.17|264.4|262.4|264.4|262.4|264.17|262.17|0
1643087890000|2022-01-25 05:18:10|264.76|262.76|264.84|262.84|264.84|262.84|264.76|262.76|0
1643087900000|2022-01-25 05:18:20|264.69|262.69|264.4|262.4|264.69|262.69|264.4|262.4|0
1643087910000|2022-01-25 05:18:30|264.62|262.62|264.32|262.32|264.62|262.62|264.32|262.32|0
1643087920000|2022-01-25 05:18:40|264.4|262.4|264.47|262.47|264.47|262.47|264.4|262.4|0
1643087930000|2022-01-25 05:18:50|264.39|262.39|264.39|262.39|264.39|262.39|264.39|262.39|0
1643087940000|2022-01-25 05:19:00|264.54|262.54|264.54|262.54|264.84|262.84|264.54|262.54|0
1643087950000|2022-01-25 05:19:10|264.47|262.47|264.54|262.54|264.54|262.54|264.47|262.47|0
1643087960000|2022-01-25 05:19:20|264.69|262.69|264.54|262.54|264.69|262.69|264.39|262.39|0
1643087970000|2022-01-25 05:19:30|264.69|262.69|265.14|263.14|265.14|263.14|264.69|262.69|0
1643087980000|2022-01-25 05:19:40|265.06|263.06|264.99|262.99|265.06|263.06|264.99|262.99|0
1643087990000|2022-01-25 05:19:50|264.91|262.91|265.14|263.14|265.14|263.14|264.91|262.91|0
1643088000000|2022-01-25 05:20:00|265.29|263.29|265.73|263.73|265.73|263.73|265.29|263.29|0
1643088010000|2022-01-25 05:20:10|265.43|263.43|265.06|263.06|265.58|263.58|265.06|263.06|0
1643088020000|2022-01-25 05:20:20|264.84|262.84|265.14|263.14|265.21|263.21|264.84|262.84|0
1643088030000|2022-01-25 05:20:30|264.99|262.99|264.99|262.99|265.21|263.21|264.91|262.91|0
1643088040000|2022-01-25 05:20:40|265.14|263.14|265.28|263.28|265.28|263.28|265.14|263.14|0
1643088050000|2022-01-25 05:20:50|265.43|263.43|265.5|263.5|265.58|263.58|265.43|263.43|0
1643088060000|2022-01-25 05:21:00|265.73|263.73|266.47|264.47|266.47|264.47|265.73|263.73|0
1643088070000|2022-01-25 05:21:10|266.25|264.25|266.4|264.4|266.4|264.4|266.18|264.18|0
1643088080000|2022-01-25 05:21:20|266.33|264.33|265.58|263.58|266.47|264.47|265.58|263.58|0
1643088090000|2022-01-25 05:21:30|265.43|263.43|265.58|263.58|265.65|263.65|265.43|263.43|0
1643088100000|2022-01-25 05:21:40|265.73|263.73|265.58|263.58|265.73|263.73|265.21|263.21|0
1643088110000|2022-01-25 05:21:50|265.65|263.65|265.58|263.58|265.65|263.65|265.43|263.43|0
1643088120000|2022-01-25 05:22:00|265.65|263.65|265.88|263.88|265.88|263.88|265.58|263.58|0
1643088130000|2022-01-25 05:22:10|266.18|264.18|266.32|264.32|266.47|264.47|266.18|264.18|0
1643088140000|2022-01-25 05:22:20|266.03|264.03|266.55|264.55|266.55|264.55|266.03|264.03|0
1643088150000|2022-01-25 05:22:30|266.62|264.62|266.47|264.47|266.69|264.69|266.47|264.47|0
1643088160000|2022-01-25 05:22:40|266.92|264.92|266.77|264.77|266.92|264.92|266.77|264.77|0
1643088170000|2022-01-25 05:22:50|266.92|264.92|266.92|264.92|267.07|265.07|266.92|264.92|0
1643088180000|2022-01-25 05:23:00|266.99|264.99|267.67|265.67|267.67|265.67|266.99|264.99|0
1643088190000|2022-01-25 05:23:10|267.89|265.89|267.59|265.59|267.89|265.89|267.52|265.52|0
1643088200000|2022-01-25 05:23:20|267.44|265.44|267.37|265.37|267.44|265.44|267.37|265.37|0
1643088210000|2022-01-25 05:23:30|267.82|265.82|267.29|265.29|267.82|265.82|267.29|265.29|0
1643088220000|2022-01-25 05:23:40|267.37|265.37|267.22|265.22|267.37|265.37|267.14|265.14|0
1643088230000|2022-01-25 05:23:50|267.37|265.37|267.67|265.67|267.67|265.67|267.37|265.37|0
1643088240000|2022-01-25 05:24:00|267.52|265.52|267.81|265.81|267.81|265.81|267.52|265.52|0
1643088250000|2022-01-25 05:24:10|267.89|265.89|267.74|265.74|267.96|265.96|267.74|265.74|0
1643088260000|2022-01-25 05:24:20|267.52|265.52|267.81|265.81|267.81|265.81|267.52|265.52|0
1643088270000|2022-01-25 05:24:30|267.67|265.67|267.96|265.96|267.96|265.96|267.67|265.67|0
1643088280000|2022-01-25 05:24:40|267.89|265.89|267.89|265.89|267.89|265.89|267.81|265.81|0
1643088290000|2022-01-25 05:24:50|267.66|265.66|267.81|265.81|267.89|265.89|267.66|265.66|0
1643088300000|2022-01-25 05:25:00|267.66|265.66|267.07|265.07|267.66|265.66|267.07|265.07|0
1643088310000|2022-01-25 05:25:10|266.92|264.92|267.37|265.37|267.37|265.37|266.92|264.92|0
1643088320000|2022-01-25 05:25:20|267.66|265.66|267.81|265.81|267.81|265.81|267.52|265.52|0
1643088330000|2022-01-25 05:25:30|267.66|265.66|267.89|265.89|267.89|265.89|267.66|265.66|0
1643088340000|2022-01-25 05:25:40|267.96|265.96|268.71|266.71|268.71|266.71|267.96|265.96|0
1643088350000|2022-01-25 05:25:50|268.63|266.63|268.71|266.71|268.71|266.71|268.63|266.63|0
1643088360000|2022-01-25 05:26:00|268.56|266.56|268.71|266.71|268.71|266.71|268.48|266.48|0
1643088370000|2022-01-25 05:26:10|268.41|266.41|268.56|266.56|268.56|266.56|268.41|266.41|0
1643088380000|2022-01-25 05:26:20|268.63|266.63|268.56|266.56|268.63|266.63|268.41|266.41|0
1643088400000|2022-01-25 05:26:40|268.03|266.03|267.81|265.81|268.03|266.03|267.29|265.29|0
1643088410000|2022-01-25 05:26:50|267.96|265.96|268.11|266.11|268.11|266.11|267.96|265.96|0
1643088420000|2022-01-25 05:27:00|267.96|265.96|267.88|265.88|267.96|265.96|267.81|265.81|0
1643088430000|2022-01-25 05:27:10|267.81|265.81|267.36|265.36|267.81|265.81|267.36|265.36|0
1643088440000|2022-01-25 05:27:20|267.21|265.21|267.36|265.36|267.36|265.36|267.14|265.14|0
1643088450000|2022-01-25 05:27:30|267.29|265.29|267.29|265.29|267.36|265.36|267.29|265.29|0
1643088460000|2022-01-25 05:27:40|267.21|265.21|267.21|265.21|267.21|265.21|267.21|265.21|0
1643088470000|2022-01-25 05:27:50|267.14|265.14|267.21|265.21|267.21|265.21|267.14|265.14|0
1643088480000|2022-01-25 05:28:00|267.36|265.36|267.96|265.96|268.11|266.11|267.36|265.36|0
1643088490000|2022-01-25 05:28:10|268.03|266.03|267.36|265.36|268.03|266.03|267.36|265.36|0
1643088500000|2022-01-25 05:28:20|267.66|265.66|267.66|265.66|267.88|265.88|267.66|265.66|0
1643088510000|2022-01-25 05:28:30|267.58|265.58|267.81|265.81|267.81|265.81|267.58|265.58|0
1643088520000|2022-01-25 05:28:40|267.73|265.73|267.73|265.73|267.81|265.81|267.73|265.73|0
1643088530000|2022-01-25 05:28:50|267.51|265.51|267.81|265.81|267.81|265.81|267.51|265.51|0
1643088540000|2022-01-25 05:29:00|267.66|265.66|267.51|265.51|267.66|265.66|267.51|265.51|0
1643088550000|2022-01-25 05:29:10|267.43|265.43|267.43|265.43|267.43|265.43|267.36|265.36|0
1643088560000|2022-01-25 05:29:20|267.36|265.36|267.36|265.36|267.36|265.36|267.36|265.36|0
1643088570000|2022-01-25 05:29:30|267.28|265.28|267.36|265.36|267.36|265.36|267.28|265.28|0
1643088580000|2022-01-25 05:29:40|266.99|264.99|267.06|265.06|267.06|265.06|266.99|264.99|0
1643088590000|2022-01-25 05:29:50|267.21|265.21|266.32|264.32|267.21|265.21|266.32|264.32|0
1643088600000|2022-01-25 05:30:00|266.62|264.62|265.79|263.79|266.62|264.62|265.79|263.79|0
1643088610000|2022-01-25 05:30:10|266.17|264.17|266.32|264.32|266.32|264.32|266.17|264.17|0
1643088620000|2022-01-25 05:30:20|266.24|264.24|266.32|264.32|266.32|264.32|266.17|264.17|0
1643088630000|2022-01-25 05:30:30|266.62|264.62|266.62|264.62|266.69|264.69|266.47|264.47|0
1643088640000|2022-01-25 05:30:40|266.54|264.54|266.47|264.47|266.54|264.54|266.47|264.47|0
1643088650000|2022-01-25 05:30:50|266.61|264.61|267.06|265.06|267.06|265.06|266.61|264.61|0
1643088660000|2022-01-25 05:31:00|266.98|264.98|267.13|265.13|267.13|265.13|266.91|264.91|0
1643088670000|2022-01-25 05:31:10|266.98|264.98|267.06|265.06|267.06|265.06|266.98|264.98|0
1643088680000|2022-01-25 05:31:20|267.13|265.13|267.06|265.06|267.13|265.13|267.06|265.06|0
1643088690000|2022-01-25 05:31:30|266.98|264.98|266.98|264.98|267.06|265.06|266.98|264.98|0
1643088700000|2022-01-25 05:31:40|267.21|265.21|268.71|266.71|268.71|266.71|267.21|265.21|0
1643088710000|2022-01-25 05:31:50|270.28|268.28|270.35|268.35|270.43|268.43|269.98|267.98|0
1643088720000|2022-01-25 05:32:00|271.56|269.56|270.88|268.88|271.56|269.56|270.8|268.8|0
1643088730000|2022-01-25 05:32:10|270.96|268.96|270.96|268.96|271.26|269.26|270.96|268.96|0
1643088740000|2022-01-25 05:32:20|270.8|268.8|270.5|268.5|270.8|268.8|270.5|268.5|0
1643088750000|2022-01-25 05:32:30|270.8|268.8|271.03|269.03|271.03|269.03|270.65|268.65|0
1643088760000|2022-01-25 05:32:40|270.05|268.05|270.73|268.73|270.73|268.73|269.9|267.9|0
1643088770000|2022-01-25 05:32:50|270.65|268.65|270.5|268.5|270.65|268.65|270.5|268.5|0
1643088780000|2022-01-25 05:33:00|270.8|268.8|270.58|268.58|270.8|268.8|270.58|268.58|0
1643088790000|2022-01-25 05:33:10|270.5|268.5|269.9|267.9|270.5|268.5|269.9|267.9|0
1643088800000|2022-01-25 05:33:20|270.05|268.05|270.58|268.58|270.65|268.65|270.05|268.05|0
1643088810000|2022-01-25 05:33:30|270.43|268.43|270.35|268.35|270.43|268.43|270.35|268.35|0
1643088820000|2022-01-25 05:33:40|270.5|268.5|270.5|268.5|270.5|268.5|270.5|268.5|0
1643088830000|2022-01-25 05:33:50|270.57|268.57|270.35|268.35|270.57|268.57|270.35|268.35|0
1643088840000|2022-01-25 05:34:00|270.27|268.27|269.75|267.75|270.27|268.27|269.75|267.75|0
1643088850000|2022-01-25 05:34:10|269.82|267.82|269.67|267.67|269.82|267.82|269.67|267.67|0
1643088860000|2022-01-25 05:34:20|269.6|267.6|269.75|267.75|269.97|267.97|269.6|267.6|0
1643088870000|2022-01-25 05:34:30|269.6|267.6|268.92|266.92|269.6|267.6|268.92|266.92|0
1643088880000|2022-01-25 05:34:40|268.7|266.7|268.7|266.7|269|267|268.7|266.7|0
1643088890000|2022-01-25 05:34:50|268.85|266.85|269.07|267.07|269.15|267.15|268.85|266.85|0
1643088900000|2022-01-25 05:35:00|268.85|266.85|268.77|266.77|268.92|266.92|268.77|266.77|0
1643088910000|2022-01-25 05:35:10|268.7|266.7|269.07|267.07|269.07|267.07|268.7|266.7|0
1643088920000|2022-01-25 05:35:20|269.3|267.3|269.3|267.3|269.3|267.3|269.3|267.3|0
1643088930000|2022-01-25 05:35:30|269.67|267.67|269.52|267.52|269.67|267.67|269.45|267.45|0
1643088940000|2022-01-25 05:35:40|269.6|267.6|269.67|267.67|269.9|267.9|269.6|267.6|0
1643088950000|2022-01-25 05:35:50|269.52|267.52|269.37|267.37|269.52|267.52|269.37|267.37|0
1643088960000|2022-01-25 05:36:00|269.45|267.45|269.22|267.22|269.45|267.45|269.22|267.22|0
1643088970000|2022-01-25 05:36:10|269.45|267.45|269.52|267.52|269.75|267.75|269.45|267.45|0
1643088980000|2022-01-25 05:36:20|269.45|267.45|269.37|267.37|269.52|267.52|269.37|267.37|0
1643088990000|2022-01-25 05:36:30|269.22|267.22|269.3|267.3|269.3|267.3|269.22|267.22|0
1643089000000|2022-01-25 05:36:40|269.22|267.22|269|267|269.45|267.45|269|267|0
1643089010000|2022-01-25 05:36:50|269.3|267.3|269.15|267.15|269.45|267.45|269.15|267.15|0
1643089020000|2022-01-25 05:37:00|269.07|267.07|269.07|267.07|269.07|267.07|269.07|267.07|0
1643089030000|2022-01-25 05:37:10|269|267|269|267|269.3|267.3|269|267|0
1643089040000|2022-01-25 05:37:20|268.85|266.85|269.45|267.45|269.45|267.45|268.85|266.85|0
1643089050000|2022-01-25 05:37:30|269.07|267.07|269|267|269.07|267.07|269|267|0
1643089060000|2022-01-25 05:37:40|268.85|266.85|268.92|266.92|268.92|266.92|268.85|266.85|0
1643089070000|2022-01-25 05:37:50|268.7|266.7|268.55|266.55|268.7|266.7|268.55|266.55|0
1643089080000|2022-01-25 05:38:00|268.47|266.47|268.47|266.47|268.55|266.55|268.47|266.47|0
1643089090000|2022-01-25 05:38:10|268.55|266.55|268.62|266.62|268.7|266.7|268.47|266.47|0
1643089100000|2022-01-25 05:38:20|268.55|266.55|268.4|266.4|268.55|266.55|268.4|266.4|0
1643089110000|2022-01-25 05:38:30|268.47|266.47|268.7|266.7|268.7|266.7|268.4|266.4|0
1643089120000|2022-01-25 05:38:40|268.55|266.55|268.55|266.55|268.55|266.55|268.55|266.55|0
1643089130000|2022-01-25 05:38:50|268.7|266.7|269.45|267.45|269.45|267.45|268.7|266.7|0
1643089140000|2022-01-25 05:39:00|269.22|267.22|269.75|267.75|269.75|267.75|269.15|267.15|0
1643089150000|2022-01-25 05:39:10|269.9|267.9|269.6|267.6|270.05|268.05|269.6|267.6|0
1643089160000|2022-01-25 05:39:20|269.15|267.15|268.92|266.92|269.15|267.15|268.92|266.92|0
1643089170000|2022-01-25 05:39:30|269.22|267.22|269.75|267.75|269.75|267.75|269.22|267.22|0
1643089180000|2022-01-25 05:39:40|269.52|267.52|269.37|267.37|269.6|267.6|269.37|267.37|0
1643089190000|2022-01-25 05:39:50|269.22|267.22|269.3|267.3|269.3|267.3|269.22|267.22|0
1643089200000|2022-01-25 05:40:00|269.45|267.45|269.6|267.6|269.75|267.75|269.45|267.45|0
1643089210000|2022-01-25 05:40:10|269.45|267.45|269.75|267.75|269.75|267.75|269.45|267.45|0
1643089220000|2022-01-25 05:40:20|269.82|267.82|270.65|268.65|270.65|268.65|269.6|267.6|0
1643089230000|2022-01-25 05:40:30|272.91|270.91|273.51|271.51|273.51|271.51|272.91|270.91|0
1643089240000|2022-01-25 05:40:40|272.98|270.98|272.07|270.07|272.98|270.98|272.07|270.07|0
1643089250000|2022-01-25 05:40:50|272.15|270.15|272.07|270.07|272.15|270.15|272|270|0
1643089260000|2022-01-25 05:41:00|272.45|270.45|272.75|270.75|272.75|270.75|272.45|270.45|0
1643089270000|2022-01-25 05:41:10|273.21|271.21|273.51|271.51|273.51|271.51|272.83|270.83|0
1643089280000|2022-01-25 05:41:20|273.43|271.43|273.96|271.96|273.96|271.96|273.43|271.43|0
1643089290000|2022-01-25 05:41:30|274.11|272.11|274.04|272.04|274.11|272.11|274.04|272.04|0
1643089300000|2022-01-25 05:41:40|273.96|271.96|274.42|272.42|274.42|272.42|273.96|271.96|0
1643089310000|2022-01-25 05:41:50|275.55|273.55|274.87|272.87|275.55|273.55|274.72|272.72|0
1643089320000|2022-01-25 05:42:00|275.63|273.63|276.08|274.08|276.08|274.08|275.63|273.63|0
1643089330000|2022-01-25 05:42:10|276.39|274.39|276.16|274.16|276.39|274.39|275.93|273.93|0
1643089340000|2022-01-25 05:42:20|276.61|274.61|275.48|273.48|276.61|274.61|275.32|273.32|0
1643089350000|2022-01-25 05:42:30|275.85|273.85|276.39|274.39|276.54|274.54|275.85|273.85|0
1643089360000|2022-01-25 05:42:40|276.61|274.61|276.84|274.84|276.84|274.84|276.39|274.39|0
1643089370000|2022-01-25 05:42:50|276.46|274.46|275.85|273.85|276.46|274.46|275.85|273.85|0
1643089380000|2022-01-25 05:43:00|275.78|273.78|275.93|273.93|275.93|273.93|275.78|273.78|0
1643089390000|2022-01-25 05:43:10|276|274|275.63|273.63|276|274|275.63|273.63|0
1643089400000|2022-01-25 05:43:20|275.32|273.32|275.4|273.4|275.4|273.4|275.25|273.25|0
1643089410000|2022-01-25 05:43:30|275.55|273.55|275.32|273.32|275.63|273.63|275.32|273.32|0
1643089420000|2022-01-25 05:43:40|275.24|273.24|275.17|273.17|275.24|273.24|275.17|273.17|0
1643089430000|2022-01-25 05:43:50|275.09|273.09|274.79|272.79|275.09|273.09|274.79|272.79|0
1643089440000|2022-01-25 05:44:00|274.87|272.87|275.32|273.32|275.4|273.4|274.87|272.87|0
1643089450000|2022-01-25 05:44:10|275.47|273.47|275.4|273.4|275.47|273.47|275.4|273.4|0
1643089460000|2022-01-25 05:44:20|275.55|273.55|275.63|273.63|275.63|273.63|275.55|273.55|0
1643089470000|2022-01-25 05:44:30|275.93|273.93|275.93|273.93|275.93|273.93|275.93|273.93|0
1643089480000|2022-01-25 05:44:40|275.85|273.85|275.93|273.93|275.93|273.93|275.78|273.78|0
1643089490000|2022-01-25 05:44:50|276.23|274.23|276|274|276.31|274.31|276|274|0
1643089500000|2022-01-25 05:45:00|276.23|274.23|276.15|274.15|276.23|274.23|276.15|274.15|0
1643089510000|2022-01-25 05:45:10|276.08|274.08|275.85|273.85|276.08|274.08|275.85|273.85|0
1643089520000|2022-01-25 05:45:20|275.93|273.93|275.32|273.32|275.93|273.93|275.17|273.17|0
1643089530000|2022-01-25 05:45:30|275.7|273.7|275.63|273.63|275.7|273.7|275.63|273.63|0
1643089540000|2022-01-25 05:45:40|275.55|273.55|275.47|273.47|275.63|273.63|275.39|273.39|0
1643089550000|2022-01-25 05:45:50|275.39|273.39|275.24|273.24|275.39|273.39|275.24|273.24|0
1643089560000|2022-01-25 05:46:00|275.32|273.32|275.32|273.32|275.32|273.32|275.32|273.32|0
1643089570000|2022-01-25 05:46:10|275.39|273.39|275.47|273.47|275.55|273.55|275.39|273.39|0
1643089580000|2022-01-25 05:46:20|275.32|273.32|275.39|273.39|275.39|273.39|275.32|273.32|0
1643089590000|2022-01-25 05:46:30|275.32|273.32|275.17|273.17|275.32|273.32|275.17|273.17|0
1643089600000|2022-01-25 05:46:40|275.32|273.32|275.09|273.09|275.32|273.32|275.09|273.09|0
1643089610000|2022-01-25 05:46:50|275.17|273.17|275.24|273.24|275.24|273.24|275.17|273.17|0
1643089620000|2022-01-25 05:47:00|275.78|273.78|275.17|273.17|275.78|273.78|275.17|273.17|0
1643089630000|2022-01-25 05:47:10|275.02|273.02|275.02|273.02|275.02|273.02|274.87|272.87|0
1643089640000|2022-01-25 05:47:20|274.87|272.87|274.94|272.94|274.94|272.94|274.87|272.87|0
1643089650000|2022-01-25 05:47:30|274.87|272.87|274.71|272.71|274.87|272.87|274.71|272.71|0
1643089660000|2022-01-25 05:47:40|274.87|272.87|274.48|272.48|274.87|272.87|274.41|272.41|0
1643089670000|2022-01-25 05:47:50|274.41|272.41|274.26|272.26|274.41|272.41|274.18|272.18|0
1643089680000|2022-01-25 05:48:00|274.18|272.18|273.48|271.48|274.18|272.18|273.33|271.33|0
1643089690000|2022-01-25 05:48:10|273.4|271.4|273.55|271.55|273.55|271.55|273.4|271.4|0
1643089700000|2022-01-25 05:48:20|273.63|271.63|273.63|271.63|273.93|271.93|273.63|271.63|0
1643089710000|2022-01-25 05:48:30|274.41|272.41|274.41|272.41|274.48|272.48|274.41|272.41|0
1643089720000|2022-01-25 05:48:40|274.56|272.56|274.56|272.56|274.56|272.56|274.56|272.56|0
1643089730000|2022-01-25 05:48:50|274.48|272.48|274.41|272.41|274.48|272.48|274.41|272.41|0
1643089740000|2022-01-25 05:49:00|274.56|272.56|274.26|272.26|274.56|272.56|274.26|272.26|0
1643089750000|2022-01-25 05:49:10|274.18|272.18|274.41|272.41|274.41|272.41|274.18|272.18|0
1643089760000|2022-01-25 05:49:20|274.18|272.18|274.03|272.03|274.18|272.18|273.96|271.96|0
1643089770000|2022-01-25 05:49:30|273.96|271.96|273.05|271.05|273.96|271.96|273.05|271.05|0
1643089780000|2022-01-25 05:49:40|273.27|271.27|273.2|271.2|273.27|271.27|273.05|271.05|0
1643089790000|2022-01-25 05:49:50|273.05|271.05|272.97|270.97|273.05|271.05|272.97|270.97|0
1643089800000|2022-01-25 05:50:00|273.05|271.05|273.12|271.12|273.12|271.12|273.05|271.05|0
1643089810000|2022-01-25 05:50:10|273.2|271.2|273.12|271.12|273.42|271.42|273.12|271.12|0
1643089820000|2022-01-25 05:50:20|273.35|271.35|273.65|271.65|273.65|271.65|273.35|271.35|0
1643089830000|2022-01-25 05:50:30|273.57|271.57|273.5|271.5|273.57|271.57|273.42|271.42|0
1643089840000|2022-01-25 05:50:40|273.35|271.35|273.27|271.27|273.35|271.35|273.27|271.27|0
1643089850000|2022-01-25 05:50:50|273.35|271.35|273.2|271.2|273.35|271.35|273.2|271.2|0
1643089860000|2022-01-25 05:51:00|272.9|270.9|272.75|270.75|272.9|270.9|272.67|270.67|0
1643089870000|2022-01-25 05:51:10|272.67|270.67|272.75|270.75|272.82|270.82|272.67|270.67|0
1643089880000|2022-01-25 05:51:20|273.05|271.05|273.2|271.2|273.27|271.27|273.05|271.05|0
1643089890000|2022-01-25 05:51:30|273.05|271.05|272.9|270.9|273.05|271.05|272.9|270.9|0
1643089900000|2022-01-25 05:51:40|272.82|270.82|272.44|270.44|273.05|271.05|272.44|270.44|0
1643089910000|2022-01-25 05:51:50|272.67|270.67|272.67|270.67|272.67|270.67|272.59|270.59|0
1643089920000|2022-01-25 05:52:00|272.74|270.74|272.74|270.74|272.9|270.9|272.74|270.74|0
1643089930000|2022-01-25 05:52:10|272.9|270.9|273.2|271.2|273.35|271.35|272.9|270.9|0
1643089940000|2022-01-25 05:52:20|273.12|271.12|273.12|271.12|273.2|271.2|273.12|271.12|0
1643089950000|2022-01-25 05:52:30|272.67|270.67|272.29|270.29|272.67|270.67|272.29|270.29|0
1643089960000|2022-01-25 05:52:40|271.99|269.99|272.14|270.14|272.14|270.14|271.69|269.69|0
1643089970000|2022-01-25 05:52:50|272.29|270.29|272.06|270.06|272.29|270.29|272.06|270.06|0
1643089980000|2022-01-25 05:53:00|271.99|269.99|272.14|270.14|272.29|270.29|271.99|269.99|0
1643089990000|2022-01-25 05:53:10|272.21|270.21|272.51|270.51|272.59|270.59|272.21|270.21|0
1643090000000|2022-01-25 05:53:20|272.36|270.36|272.14|270.14|272.36|270.36|272.14|270.14|0
1643090010000|2022-01-25 05:53:30|272.21|270.21|272.74|270.74|272.82|270.82|272.21|270.21|0
1643090020000|2022-01-25 05:53:40|272.89|270.89|272.97|270.97|273.04|271.04|272.89|270.89|0
1643090030000|2022-01-25 05:53:50|273.04|271.04|272.97|270.97|273.04|271.04|272.97|270.97|0
1643090040000|2022-01-25 05:54:00|273.04|271.04|273.57|271.57|273.57|271.57|273.04|271.04|0
1643090050000|2022-01-25 05:54:10|273.5|271.5|273.42|271.42|273.5|271.5|273.2|271.2|0
1643090060000|2022-01-25 05:54:20|273.5|271.5|273.57|271.57|273.65|271.65|273.5|271.5|0
1643090070000|2022-01-25 05:54:30|273.19|271.19|273.27|271.27|273.27|271.27|273.19|271.19|0
1643090080000|2022-01-25 05:54:40|272.89|270.89|272.66|270.66|272.89|270.89|272.66|270.66|0
1643090090000|2022-01-25 05:54:50|272.44|270.44|272.29|270.29|272.59|270.59|272.29|270.29|0
1643090100000|2022-01-25 05:55:00|272.14|270.14|272.14|270.14|272.14|270.14|271.91|269.91|0
1643090110000|2022-01-25 05:55:10|271.99|269.99|271.84|269.84|271.99|269.99|271.76|269.76|0
1643090120000|2022-01-25 05:55:20|271.99|269.99|271.69|269.69|271.99|269.99|271.54|269.54|0
1643090130000|2022-01-25 05:55:30|271.99|269.99|272.06|270.06|272.14|270.14|271.99|269.99|0
1643090140000|2022-01-25 05:55:40|271.84|269.84|271.84|269.84|271.84|269.84|271.76|269.76|0
1643090150000|2022-01-25 05:55:50|271.61|269.61|272.14|270.14|272.14|270.14|271.61|269.61|0
1643090160000|2022-01-25 05:56:00|272.21|270.21|272.21|270.21|272.36|270.36|272.21|270.21|0
1643090170000|2022-01-25 05:56:10|272.06|270.06|271.99|269.99|272.14|270.14|271.99|269.99|0
1643090180000|2022-01-25 05:56:20|272.14|270.14|272.14|270.14|272.14|270.14|272.14|270.14|0
1643090190000|2022-01-25 05:56:30|272.21|270.21|271.91|269.91|272.21|270.21|271.91|269.91|0
1643090200000|2022-01-25 05:56:40|271.53|269.53|271.53|269.53|271.76|269.76|271.53|269.53|0
1643090210000|2022-01-25 05:56:50|271.46|269.46|271.68|269.68|271.68|269.68|271.46|269.46|0
1643090220000|2022-01-25 05:57:00|271.46|269.46|271.99|269.99|271.99|269.99|271.46|269.46|0
1643090230000|2022-01-25 05:57:10|272.14|270.14|271.84|269.84|272.14|270.14|271.84|269.84|0
1643090240000|2022-01-25 05:57:20|271.76|269.76|271.83|269.83|271.99|269.99|271.76|269.76|0
1643090250000|2022-01-25 05:57:30|272.29|270.29|272.21|270.21|272.44|270.44|272.21|270.21|0
1643090260000|2022-01-25 05:57:40|272.74|270.74|272.81|270.81|273.04|271.04|272.74|270.74|0
1643090270000|2022-01-25 05:57:50|272.66|270.66|272.81|270.81|272.81|270.81|272.66|270.66|0
1643090280000|2022-01-25 05:58:00|272.89|270.89|272.96|270.96|272.96|270.96|272.81|270.81|0
1643090290000|2022-01-25 05:58:10|273.42|271.42|272.96|270.96|273.42|271.42|272.96|270.96|0
1643090300000|2022-01-25 05:58:20|273.04|271.04|273.04|271.04|273.26|271.26|273.04|271.04|0
1643090310000|2022-01-25 05:58:30|273.19|271.19|273.41|271.41|273.49|271.49|273.19|271.19|0
1643090320000|2022-01-25 05:58:40|273.49|271.49|273.49|271.49|273.64|271.64|273.49|271.49|0
1643090330000|2022-01-25 05:58:50|273.11|271.11|272.81|270.81|273.11|271.11|272.81|270.81|0
1643090340000|2022-01-25 05:59:00|272.74|270.74|272.81|270.81|272.81|270.81|272.74|270.74|0
1643090350000|2022-01-25 05:59:10|272.44|270.44|272.74|270.74|272.74|270.74|272.44|270.44|0
1643090360000|2022-01-25 05:59:20|272.59|270.59|272.74|270.74|272.74|270.74|272.59|270.59|0
1643090370000|2022-01-25 05:59:30|272.96|270.96|273.19|271.19|273.34|271.34|272.96|270.96|0
1643090380000|2022-01-25 05:59:40|273.11|271.11|273.19|271.19|273.34|271.34|273.11|271.11|0
1643090390000|2022-01-25 05:59:50|273.34|271.34|271.9|269.9|273.34|271.34|271.9|269.9|0
1643090400000|2022-01-25 06:00:00|272.59|270.59|272.89|270.89|272.96|270.96|272.59|270.59|0
1643090410000|2022-01-25 06:00:10|273.04|271.04|274.62|272.62|274.62|272.62|273.04|271.04|0
1643090420000|2022-01-25 06:00:20|275.84|273.84|275.23|273.23|275.84|273.84|275.23|273.23|0
1643090430000|2022-01-25 06:00:30|275.68|273.68|275.16|273.16|275.68|273.68|275.16|273.16|0
1643090440000|2022-01-25 06:00:40|275.61|273.61|275|273|275.91|273.91|275|273|0
1643090450000|2022-01-25 06:00:50|274.47|272.47|274.93|272.93|274.93|272.93|274.47|272.47|0
1643090460000|2022-01-25 06:01:00|275|273|274.62|272.62|275.68|273.68|274.62|272.62|0
1643090470000|2022-01-25 06:01:10|274.7|272.7|274.25|272.25|274.7|272.7|274.25|272.25|0
1643090480000|2022-01-25 06:01:20|273.94|271.94|272.51|270.51|273.94|271.94|272.51|270.51|0
1643090490000|2022-01-25 06:01:30|272.36|270.36|272.51|270.51|272.51|270.51|272.36|270.36|0
1643090500000|2022-01-25 06:01:40|272.2|270.2|272.66|270.66|272.66|270.66|272.2|270.2|0
1643090510000|2022-01-25 06:01:50|272.43|270.43|272.36|270.36|272.43|270.43|272.28|270.28|0
1643090520000|2022-01-25 06:02:00|272.28|270.28|272.66|270.66|272.81|270.81|272.28|270.28|0
1643090530000|2022-01-25 06:02:10|272.28|270.28|271.15|269.15|272.28|270.28|271.08|269.08|0
1643090540000|2022-01-25 06:02:20|271.08|269.08|271.08|269.08|271.08|269.08|271.08|269.08|0
1643090550000|2022-01-25 06:02:30|271|269|271.68|269.68|271.68|269.68|271|269|0
1643090560000|2022-01-25 06:02:40|271.6|269.6|271.6|269.6|271.6|269.6|271.6|269.6|0
1643090570000|2022-01-25 06:02:50|271.45|269.45|271.3|269.3|271.45|269.45|271.23|269.23|0
1643090580000|2022-01-25 06:03:00|271.6|269.6|271.6|269.6|271.6|269.6|271.6|269.6|0
1643090590000|2022-01-25 06:03:10|271.53|269.53|271.08|269.08|271.53|269.53|270.78|268.78|0
1643090600000|2022-01-25 06:03:20|270.78|268.78|270.85|268.85|270.85|268.85|270.63|268.63|0
1643090610000|2022-01-25 06:03:30|270.1|268.1|270.1|268.1|270.1|268.1|270.1|268.1|0
1643090620000|2022-01-25 06:03:40|269.35|267.35|270.02|268.02|270.02|268.02|269.35|267.35|0
1643090630000|2022-01-25 06:03:50|269.95|267.95|270.17|268.17|270.4|268.4|269.95|267.95|0
1643090640000|2022-01-25 06:04:00|269.95|267.95|270.4|268.4|270.4|268.4|269.95|267.95|0
1643090650000|2022-01-25 06:04:10|270.47|268.47|270.32|268.32|270.47|268.47|270.1|268.1|0
1643090660000|2022-01-25 06:04:20|269.95|267.95|269.8|267.8|269.95|267.95|269.8|267.8|0
1643090670000|2022-01-25 06:04:30|269.57|267.57|269.35|267.35|269.57|267.57|269.35|267.35|0
1643090680000|2022-01-25 06:04:40|269.5|267.5|269.35|267.35|269.5|267.5|269.35|267.35|0
1643090690000|2022-01-25 06:04:50|269.57|267.57|269.27|267.27|269.57|267.57|268.97|266.97|0
1643090700000|2022-01-25 06:05:00|269.57|267.57|269.35|267.35|269.57|267.57|269.35|267.35|0
1643090710000|2022-01-25 06:05:10|269.27|267.27|269.8|267.8|269.8|267.8|268.9|266.9|0
1643090720000|2022-01-25 06:05:20|270.4|268.4|271.3|269.3|271.3|269.3|270.32|268.32|0
1643090730000|2022-01-25 06:05:30|270.92|268.92|271.23|269.23|271.38|269.38|270.92|268.92|0
1643090740000|2022-01-25 06:05:40|271|269|271.07|269.07|271.23|269.23|271|269|0
1643090750000|2022-01-25 06:05:50|270.92|268.92|270.77|268.77|270.92|268.92|270.77|268.77|0
1643090760000|2022-01-25 06:06:00|270.25|268.25|269.49|267.49|270.25|268.25|269.49|267.49|0
1643090770000|2022-01-25 06:06:10|269.34|267.34|269.64|267.64|269.64|267.64|269.34|267.34|0
1643090780000|2022-01-25 06:06:20|269.49|267.49|269.12|267.12|269.57|267.57|269.12|267.12|0
1643090790000|2022-01-25 06:06:30|269.57|267.57|269.19|267.19|269.57|267.57|268.97|266.97|0
1643090800000|2022-01-25 06:06:40|269.49|267.49|270.02|268.02|270.02|268.02|269.34|267.34|0
1643090810000|2022-01-25 06:06:50|269.94|267.94|271|269|271|269|269.94|267.94|0
1643090820000|2022-01-25 06:07:00|271.22|269.22|271.9|269.9|271.9|269.9|271.22|269.22|0
1643090830000|2022-01-25 06:07:10|272.2|270.2|272.13|270.13|272.35|270.35|272.13|270.13|0
1643090840000|2022-01-25 06:07:20|272.2|270.2|271.37|269.37|272.2|270.2|271.37|269.37|0
1643090850000|2022-01-25 06:07:30|271.52|269.52|271.52|269.52|271.98|269.98|271.52|269.52|0
1643090860000|2022-01-25 06:07:40|271.37|269.37|271.52|269.52|271.67|269.67|271.37|269.37|0
1643090870000|2022-01-25 06:07:50|271.83|269.83|271.67|269.67|271.83|269.83|271.67|269.67|0
1643090880000|2022-01-25 06:08:00|271.6|269.6|272.43|270.43|272.43|270.43|271.6|269.6|0
1643090890000|2022-01-25 06:08:10|272.2|270.2|272.05|270.05|272.35|270.35|272.05|270.05|0
1643090900000|2022-01-25 06:08:20|272.13|270.13|271.9|269.9|272.13|270.13|271.67|269.67|0
1643090910000|2022-01-25 06:08:30|271.98|269.98|272.13|270.13|272.13|270.13|271.9|269.9|0
1643090920000|2022-01-25 06:08:40|271.82|269.82|271.6|269.6|271.82|269.82|271.6|269.6|0
1643090930000|2022-01-25 06:08:50|271.98|269.98|271.6|269.6|271.98|269.98|271.6|269.6|0
1643090940000|2022-01-25 06:09:00|271.52|269.52|271.44|269.44|271.6|269.6|271.44|269.44|0
1643090950000|2022-01-25 06:09:10|271.37|269.37|270.99|268.99|271.37|269.37|270.99|268.99|0
1643090960000|2022-01-25 06:09:20|270.39|268.39|270.39|268.39|270.54|268.54|270.39|268.39|0
1643090970000|2022-01-25 06:09:30|270.77|268.77|270.69|268.69|270.92|268.92|270.69|268.69|0
1643090980000|2022-01-25 06:09:40|270.62|268.62|270.77|268.77|270.99|268.99|270.62|268.62|0
1643090990000|2022-01-25 06:09:50|270.62|268.62|270.69|268.69|270.69|268.69|270.54|268.54|0
1643091000000|2022-01-25 06:10:00|270.77|268.77|270.92|268.92|270.92|268.92|270.77|268.77|0
1643091010000|2022-01-25 06:10:10|270.77|268.77|270.62|268.62|270.77|268.77|270.62|268.62|0
1643091020000|2022-01-25 06:10:20|270.77|268.77|270.69|268.69|270.84|268.84|270.69|268.69|0
1643091030000|2022-01-25 06:10:30|270.77|268.77|270.54|268.54|270.77|268.77|270.54|268.54|0
1643091040000|2022-01-25 06:10:40|270.47|268.47|270.47|268.47|270.47|268.47|270.47|268.47|0
1643091050000|2022-01-25 06:10:50|270.77|268.77|270.99|268.99|271.22|269.22|270.77|268.77|0
1643091060000|2022-01-25 06:11:00|270.69|268.69|270.84|268.84|271.07|269.07|270.69|268.69|0
1643091070000|2022-01-25 06:11:10|270.99|268.99|270.62|268.62|271.22|269.22|270.62|268.62|0
1643091080000|2022-01-25 06:11:20|270.39|268.39|270.32|268.32|270.47|268.47|270.32|268.32|0
1643091090000|2022-01-25 06:11:30|270.24|268.24|270.09|268.09|270.24|268.24|270.09|268.09|0
1643091100000|2022-01-25 06:11:40|269.94|267.94|269.79|267.79|269.94|267.94|269.72|267.72|0
1643091110000|2022-01-25 06:11:50|269.72|267.72|270.17|268.17|270.17|268.17|269.72|267.72|0
1643091120000|2022-01-25 06:12:00|270.02|268.02|271.14|269.14|271.14|269.14|269.94|267.94|0
1643091130000|2022-01-25 06:12:10|270.99|268.99|270.99|268.99|271.07|269.07|270.99|268.99|0
1643091140000|2022-01-25 06:12:20|270.69|268.69|270.92|268.92|270.99|268.99|270.62|268.62|0
1643091150000|2022-01-25 06:12:30|270.99|268.99|271.22|269.22|271.22|269.22|270.99|268.99|0
1643091160000|2022-01-25 06:12:40|271.29|269.29|270.99|268.99|271.29|269.29|270.99|268.99|0
1643091170000|2022-01-25 06:12:50|271.14|269.14|270.77|268.77|271.14|269.14|270.77|268.77|0
1643091180000|2022-01-25 06:13:00|270.69|268.69|270.69|268.69|270.69|268.69|270.39|268.39|0
1643091190000|2022-01-25 06:13:10|270.54|268.54|270.54|268.54|270.62|268.62|270.54|268.54|0
1643091200000|2022-01-25 06:13:20|270.39|268.39|270.09|268.09|270.39|268.39|270.09|268.09|0
1643091210000|2022-01-25 06:13:30|270.02|268.02|270.09|268.09|270.24|268.24|270.02|268.02|0
1643091220000|2022-01-25 06:13:40|270.02|268.02|269.64|267.64|270.09|268.09|269.64|267.64|0
1643091230000|2022-01-25 06:13:50|269.72|267.72|269.34|267.34|269.72|267.72|269.34|267.34|0
1643091240000|2022-01-25 06:14:00|267.62|265.62|268.37|266.37|268.37|266.37|267.62|265.62|0
1643091250000|2022-01-25 06:14:10|268.29|266.29|269.27|267.27|269.27|267.27|268.07|266.07|0
1643091260000|2022-01-25 06:14:20|269.19|267.19|268.97|266.97|269.19|267.19|268.97|266.97|0
1643091270000|2022-01-25 06:14:30|268.74|266.74|268.82|266.82|268.89|266.89|268.74|266.74|0
1643091280000|2022-01-25 06:14:40|269.04|267.04|269.19|267.19|269.19|267.19|269.04|267.04|0
1643091300000|2022-01-25 06:15:00|268.74|266.74|268.74|266.74|269.34|267.34|268.74|266.74|0
1643091310000|2022-01-25 06:15:10|268.67|266.67|268.59|266.59|268.67|266.67|268.59|266.59|0
1643091320000|2022-01-25 06:15:20|268.44|266.44|268.07|266.07|268.44|266.44|268.07|266.07|0
1643091330000|2022-01-25 06:15:30|268.67|266.67|269.64|267.64|269.64|267.64|268.67|266.67|0
1643091340000|2022-01-25 06:15:40|270.24|268.24|270.01|268.01|270.24|268.24|270.01|268.01|0
1643091350000|2022-01-25 06:15:50|270.24|268.24|270.46|268.46|270.46|268.46|270.24|268.24|0
1643091360000|2022-01-25 06:16:00|270.61|268.61|270.54|268.54|270.69|268.69|270.54|268.54|0
1643091370000|2022-01-25 06:16:10|270.39|268.39|270.09|268.09|270.39|268.39|270.09|268.09|0
1643091380000|2022-01-25 06:16:20|270.39|268.39|270.31|268.31|270.46|268.46|270.31|268.31|0
1643091390000|2022-01-25 06:16:30|270.39|268.39|270.46|268.46|270.46|268.46|270.39|268.39|0
1643091400000|2022-01-25 06:16:40|270.39|268.39|270.69|268.69|270.76|268.76|270.39|268.39|0
1643091410000|2022-01-25 06:16:50|270.84|268.84|270.84|268.84|270.91|268.91|270.84|268.84|0
1643091420000|2022-01-25 06:17:00|270.69|268.69|270.61|268.61|270.69|268.69|270.54|268.54|0
1643091430000|2022-01-25 06:17:10|270.69|268.69|270.54|268.54|270.69|268.69|270.54|268.54|0
1643091440000|2022-01-25 06:17:20|270.31|268.31|270.38|268.38|270.38|268.38|270.01|268.01|0
1643091450000|2022-01-25 06:17:30|270.46|268.46|270.23|268.23|270.46|268.46|270.23|268.23|0
1643091460000|2022-01-25 06:17:40|270.38|268.38|270.31|268.31|270.38|268.38|270.31|268.31|0
1643091470000|2022-01-25 06:17:50|270.38|268.38|270.76|268.76|270.76|268.76|270.38|268.38|0
1643091480000|2022-01-25 06:18:00|270.84|268.84|270.99|268.99|270.99|268.99|270.84|268.84|0
1643091490000|2022-01-25 06:18:10|271.74|269.74|271.67|269.67|271.74|269.74|271.67|269.67|0
1643091500000|2022-01-25 06:18:20|271.74|269.74|271.51|269.51|271.74|269.74|271.51|269.51|0
1643091510000|2022-01-25 06:18:30|271.74|269.74|271.82|269.82|271.82|269.82|271.74|269.74|0
1643091520000|2022-01-25 06:18:40|271.74|269.74|271.82|269.82|271.82|269.82|271.51|269.51|0
1643091530000|2022-01-25 06:18:50|271.89|269.89|272.27|270.27|272.27|270.27|271.89|269.89|0
1643091540000|2022-01-25 06:19:00|271.97|269.97|272.04|270.04|272.04|270.04|271.97|269.97|0
1643091550000|2022-01-25 06:19:10|272.19|270.19|272.57|270.57|272.64|270.64|272.19|270.19|0
1643091560000|2022-01-25 06:19:20|272.42|270.42|272.64|270.64|272.64|270.64|272.42|270.42|0
1643091570000|2022-01-25 06:19:30|273.4|271.4|273.02|271.02|273.4|271.4|273.02|271.02|0
1643091580000|2022-01-25 06:19:40|273.17|271.17|272.94|270.94|273.17|271.17|272.94|270.94|0
1643091590000|2022-01-25 06:19:50|272.87|270.87|272.87|270.87|272.87|270.87|272.64|270.64|0
1643091600000|2022-01-25 06:20:00|272.94|270.94|273.17|271.17|273.17|271.17|272.94|270.94|0
1643091610000|2022-01-25 06:20:10|273.24|271.24|273.24|271.24|273.24|271.24|273.24|271.24|0
1643091620000|2022-01-25 06:20:20|273.02|271.02|272.57|270.57|273.02|271.02|272.57|270.57|0
1643091630000|2022-01-25 06:20:30|272.72|270.72|272.64|270.64|272.72|270.72|272.64|270.64|0
1643091640000|2022-01-25 06:20:40|272.57|270.57|272.27|270.27|272.57|270.57|271.96|269.96|0
1643091650000|2022-01-25 06:20:50|272.34|270.34|271.96|269.96|272.34|270.34|271.96|269.96|0
1643091660000|2022-01-25 06:21:00|271.36|269.36|271.66|269.66|271.96|269.96|271.36|269.36|0
1643091670000|2022-01-25 06:21:10|271.58|269.58|271.73|269.73|271.73|269.73|271.58|269.58|0
1643091680000|2022-01-25 06:21:20|271.89|269.89|271.89|269.89|271.89|269.89|271.81|269.81|0
1643091690000|2022-01-25 06:21:30|271.81|269.81|271.73|269.73|271.81|269.81|271.36|269.36|0
1643091700000|2022-01-25 06:21:40|271.66|269.66|272.34|270.34|272.34|270.34|271.66|269.66|0
1643091710000|2022-01-25 06:21:50|272.42|270.42|272.94|270.94|273.02|271.02|272.42|270.42|0
1643091720000|2022-01-25 06:22:00|273.85|271.85|274.15|272.15|274.3|272.3|273.85|271.85|0
1643091730000|2022-01-25 06:22:10|274.08|272.08|273.47|271.47|274.08|272.08|273.47|271.47|0
1643091740000|2022-01-25 06:22:20|273.62|271.62|273.93|271.93|273.93|271.93|273.62|271.62|0
1643091750000|2022-01-25 06:22:30|274.38|272.38|274.3|272.3|274.45|272.45|274.3|272.3|0
1643091760000|2022-01-25 06:22:40|273.62|271.62|273.7|271.7|273.7|271.7|273.62|271.62|0
1643091770000|2022-01-25 06:22:50|273.54|271.54|274|272|274|272|273.54|271.54|0
1643091780000|2022-01-25 06:23:00|273.62|271.62|274.08|272.08|274.3|272.3|273.47|271.47|0
1643091790000|2022-01-25 06:23:10|274.45|272.45|274.3|272.3|274.68|272.68|274.3|272.3|0
1643091800000|2022-01-25 06:23:20|273.85|271.85|273.85|271.85|274.3|272.3|273.85|271.85|0
1643091810000|2022-01-25 06:23:30|273.69|271.69|273.32|271.32|273.69|271.69|273.24|271.24|0
1643091820000|2022-01-25 06:23:40|272.49|270.49|272.79|270.79|272.79|270.79|272.18|270.18|0
1643091830000|2022-01-25 06:23:50|272.72|270.72|272.79|270.79|272.79|270.79|272.34|270.34|0
1643091840000|2022-01-25 06:24:00|272.72|270.72|272.26|270.26|272.72|270.72|272.26|270.26|0
1643091850000|2022-01-25 06:24:10|272.33|270.33|272.33|270.33|272.33|270.33|272.33|270.33|0
1643091860000|2022-01-25 06:24:20|272.41|270.41|272.33|270.33|272.41|270.41|272.33|270.33|0
1643091870000|2022-01-25 06:24:30|272.11|270.11|271.36|269.36|272.11|270.11|271.36|269.36|0
1643091880000|2022-01-25 06:24:40|271.28|269.28|271.28|269.28|271.28|269.28|271.28|269.28|0
1643091890000|2022-01-25 06:24:50|271.43|269.43|271.21|269.21|271.43|269.43|271.21|269.21|0
1643091900000|2022-01-25 06:25:00|271.66|269.66|271.51|269.51|271.73|269.73|271.51|269.51|0
1643091910000|2022-01-25 06:25:10|271.58|269.58|271.81|269.81|271.81|269.81|271.58|269.58|0
1643091920000|2022-01-25 06:25:20|271.66|269.66|271.58|269.58|271.73|269.73|271.58|269.58|0
1643091930000|2022-01-25 06:25:30|272.03|270.03|271.81|269.81|272.03|270.03|271.81|269.81|0
1643091940000|2022-01-25 06:25:40|271.88|269.88|271.66|269.66|271.88|269.88|271.66|269.66|0
1643091950000|2022-01-25 06:25:50|271.58|269.58|271.43|269.43|271.58|269.58|271.43|269.43|0
1643091960000|2022-01-25 06:26:00|271.36|269.36|271.43|269.43|271.43|269.43|271.36|269.36|0
1643091970000|2022-01-25 06:26:10|270.83|268.83|270.3|268.3|270.83|268.83|270.3|268.3|0
1643091980000|2022-01-25 06:26:20|270.38|268.38|270.08|268.08|270.38|268.38|270.08|268.08|0
1643091990000|2022-01-25 06:26:30|269.78|267.78|270.6|268.6|270.6|268.6|269.78|267.78|0
1643092000000|2022-01-25 06:26:40|270.75|268.75|270.38|268.38|270.75|268.75|270.38|268.38|0
1643092010000|2022-01-25 06:26:50|270.45|268.45|270.45|268.45|270.6|268.6|270.45|268.45|0
1643092020000|2022-01-25 06:27:00|270.3|268.3|270|268|270.3|268.3|270|268|0
1643092030000|2022-01-25 06:27:10|270.3|268.3|271.06|269.06|271.06|269.06|270.3|268.3|0
1643092040000|2022-01-25 06:27:20|271.13|269.13|270.9|268.9|271.13|269.13|270.9|268.9|0
1643092050000|2022-01-25 06:27:30|270.98|268.98|271.21|269.21|271.28|269.28|270.98|268.98|0
1643092060000|2022-01-25 06:27:40|271.43|269.43|271.43|269.43|271.43|269.43|271.36|269.36|0
1643092070000|2022-01-25 06:27:50|271.36|269.36|271.13|269.13|271.58|269.58|271.13|269.13|0
1643092080000|2022-01-25 06:28:00|271.28|269.28|271.51|269.51|271.51|269.51|271.28|269.28|0
1643092090000|2022-01-25 06:28:10|271.2|269.2|270.9|268.9|271.2|269.2|270.83|268.83|0
1643092100000|2022-01-25 06:28:20|270.83|268.83|270.52|268.52|270.98|268.98|270.52|268.52|0
1643092110000|2022-01-25 06:28:30|270.6|268.6|270.22|268.22|270.75|268.75|270.22|268.22|0
1643092120000|2022-01-25 06:28:40|270.15|268.15|270.15|268.15|270.15|268.15|270.15|268.15|0
1643092130000|2022-01-25 06:28:50|270.3|268.3|270.3|268.3|270.3|268.3|270.22|268.22|0
1643092140000|2022-01-25 06:29:00|270.15|268.15|270.15|268.15|270.3|268.3|270.15|268.15|0
1643092150000|2022-01-25 06:29:10|269.85|267.85|270.15|268.15|270.15|268.15|269.85|267.85|0
1643092160000|2022-01-25 06:29:20|270.22|268.22|269.85|267.85|270.22|268.22|269.85|267.85|0
1643092170000|2022-01-25 06:29:30|269.7|267.7|269.55|267.55|269.7|267.7|269.55|267.55|0
1643092180000|2022-01-25 06:29:40|269.7|267.7|269.7|267.7|269.7|267.7|269.7|267.7|0
1643092190000|2022-01-25 06:29:50|270|268|270.15|268.15|270.15|268.15|270|268|0
1643092200000|2022-01-25 06:30:00|270.07|268.07|270.07|268.07|270.3|268.3|270.07|268.07|0
1643092210000|2022-01-25 06:30:10|270|268|269.92|267.92|270.15|268.15|269.92|267.92|0
1643092220000|2022-01-25 06:30:20|269.85|267.85|269.17|267.17|269.85|267.85|269.1|267.1|0
1643092230000|2022-01-25 06:30:30|269.02|267.02|268.65|266.65|269.02|267.02|268.65|266.65|0
1643092240000|2022-01-25 06:30:40|268.8|266.8|268.65|266.65|268.8|266.8|268.57|266.57|0
1643092250000|2022-01-25 06:30:50|268.72|266.72|268.8|266.8|268.8|266.8|268.72|266.72|0
1643092260000|2022-01-25 06:31:00|268.72|266.72|268.72|266.72|268.87|266.87|268.72|266.72|0
1643092270000|2022-01-25 06:31:10|268.65|266.65|268.8|266.8|268.8|266.8|268.65|266.65|0
1643092280000|2022-01-25 06:31:20|268.95|266.95|269.1|267.1|269.1|267.1|268.95|266.95|0
1643092290000|2022-01-25 06:31:30|269.25|267.25|269.47|267.47|269.7|267.7|269.25|267.25|0
1643092300000|2022-01-25 06:31:40|269.55|267.55|269.47|267.47|269.55|267.55|269.4|267.4|0
1643092310000|2022-01-25 06:31:50|269.4|267.4|269.55|267.55|269.55|267.55|269.4|267.4|0
1643092320000|2022-01-25 06:32:00|269.4|267.4|269.47|267.47|269.62|267.62|269.4|267.4|0
1643092330000|2022-01-25 06:32:10|269.4|267.4|268.95|266.95|269.4|267.4|268.95|266.95|0
1643092340000|2022-01-25 06:32:20|268.65|266.65|268.35|266.35|268.65|266.65|268.35|266.35|0
1643092350000|2022-01-25 06:32:30|268.2|266.2|268.12|266.12|268.35|266.35|268.12|266.12|0
1643092360000|2022-01-25 06:32:40|268.05|266.05|268.65|266.65|268.65|266.65|268.05|266.05|0
1643092370000|2022-01-25 06:32:50|268.8|266.8|269.25|267.25|269.25|267.25|268.8|266.8|0
1643092380000|2022-01-25 06:33:00|269.4|267.4|268.95|266.95|269.4|267.4|268.95|266.95|0
1643092390000|2022-01-25 06:33:10|269.1|267.1|269.02|267.02|269.1|267.1|269.02|267.02|0
1643092400000|2022-01-25 06:33:20|268.95|266.95|268.95|266.95|269.1|267.1|268.87|266.87|0
1643092410000|2022-01-25 06:33:30|269.25|267.25|269.47|267.47|269.47|267.47|269.25|267.25|0
1643092420000|2022-01-25 06:33:40|269.4|267.4|269.55|267.55|269.55|267.55|269.4|267.4|0
1643092430000|2022-01-25 06:33:50|269.47|267.47|269.55|267.55|269.55|267.55|269.47|267.47|0
1643092440000|2022-01-25 06:34:00|269.47|267.47|269.47|267.47|269.55|267.55|269.32|267.32|0
1643092450000|2022-01-25 06:34:10|269.62|267.62|269.62|267.62|269.62|267.62|269.62|267.62|0
1643092460000|2022-01-25 06:34:20|270|268|270|268|270|268|269.85|267.85|0
1643092470000|2022-01-25 06:34:30|269.92|267.92|269.77|267.77|270|268|269.77|267.77|0
1643092480000|2022-01-25 06:34:40|269.85|267.85|270.07|268.07|270.07|268.07|269.85|267.85|0
1643092490000|2022-01-25 06:34:50|270|268|270|268|270.07|268.07|269.92|267.92|0
1643092500000|2022-01-25 06:35:00|270.15|268.15|269.62|267.62|270.15|268.15|269.62|267.62|0
1643092510000|2022-01-25 06:35:10|269.77|267.77|270.45|268.45|270.6|268.6|269.77|267.77|0
1643092520000|2022-01-25 06:35:20|270.37|268.37|270.6|268.6|270.6|268.6|270.37|268.37|0
1643092530000|2022-01-25 06:35:30|270.9|268.9|270.75|268.75|270.9|268.9|270.75|268.75|0
1643092540000|2022-01-25 06:35:40|270.9|268.9|270.97|268.97|271.2|269.2|270.9|268.9|0
1643092550000|2022-01-25 06:35:50|271.05|269.05|271.27|269.27|271.27|269.27|270.9|268.9|0
1643092560000|2022-01-25 06:36:00|271.2|269.2|271.5|269.5|271.5|269.5|271.2|269.2|0
1643092570000|2022-01-25 06:36:10|271.8|269.8|271.95|269.95|271.95|269.95|271.8|269.8|0
1643092580000|2022-01-25 06:36:20|272.25|270.25|272.25|270.25|272.55|270.55|272.17|270.17|0
1643092590000|2022-01-25 06:36:30|272.1|270.1|272.32|270.32|272.32|270.32|272.1|270.1|0
1643092600000|2022-01-25 06:36:40|272.25|270.25|271.8|269.8|272.25|270.25|271.8|269.8|0
1643092610000|2022-01-25 06:36:50|271.12|269.12|270.9|268.9|271.42|269.42|270.9|268.9|0
1643092620000|2022-01-25 06:37:00|270.82|268.82|270.67|268.67|271.05|269.05|270.67|268.67|0
1643092630000|2022-01-25 06:37:10|270.9|268.9|271.05|269.05|271.05|269.05|270.9|268.9|0
1643092640000|2022-01-25 06:37:20|270.82|268.82|270.82|268.82|270.82|268.82|270.59|268.59|0
1643092650000|2022-01-25 06:37:30|270.67|268.67|270.37|268.37|270.67|268.67|270.37|268.37|0
1643092660000|2022-01-25 06:37:40|270.14|268.14|269.84|267.84|270.14|268.14|269.77|267.77|0
1643092670000|2022-01-25 06:37:50|270.14|268.14|269.62|267.62|270.14|268.14|269.62|267.62|0
1643092680000|2022-01-25 06:38:00|269.77|267.77|270.29|268.29|270.29|268.29|269.77|267.77|0
1643092690000|2022-01-25 06:38:10|270.44|268.44|270.89|268.89|270.89|268.89|270.44|268.44|0
1643092700000|2022-01-25 06:38:20|271.12|269.12|271.04|269.04|271.2|269.2|271.04|269.04|0
1643092710000|2022-01-25 06:38:30|271.12|269.12|271.57|269.57|271.57|269.57|271.12|269.12|0
1643092720000|2022-01-25 06:38:40|271.12|269.12|271.12|269.12|271.12|269.12|271.12|269.12|0
1643092730000|2022-01-25 06:38:50|271.35|269.35|271.12|269.12|271.35|269.35|271.12|269.12|0
1643092740000|2022-01-25 06:39:00|271.19|269.19|271.57|269.57|271.57|269.57|271.19|269.19|0
1643092750000|2022-01-25 06:39:10|271.65|269.65|271.42|269.42|271.65|269.65|271.42|269.42|0
1643092760000|2022-01-25 06:39:20|271.65|269.65|272.1|270.1|272.17|270.17|271.65|269.65|0
1643092770000|2022-01-25 06:39:30|272.4|270.4|272.17|270.17|272.4|270.4|272.02|270.02|0
1643092780000|2022-01-25 06:39:40|272.1|270.1|272.02|270.02|272.1|270.1|272.02|270.02|0
1643092790000|2022-01-25 06:39:50|272.1|270.1|271.42|269.42|272.1|270.1|271.42|269.42|0
1643092800000|2022-01-25 06:40:00|271.19|269.19|271.42|269.42|271.72|269.72|271.19|269.19|0
1643092810000|2022-01-25 06:40:10|271.49|269.49|271.42|269.42|271.57|269.57|271.42|269.42|0
1643092820000|2022-01-25 06:40:20|271.27|269.27|270.81|268.81|271.27|269.27|270.81|268.81|0
1643092830000|2022-01-25 06:40:30|270.74|268.74|270.81|268.81|270.81|268.81|270.74|268.74|0
1643092840000|2022-01-25 06:40:40|271.34|269.34|271.11|269.11|271.34|269.34|270.96|268.96|0
1643092850000|2022-01-25 06:40:50|270.81|268.81|270.81|268.81|270.81|268.81|270.81|268.81|0
1643092860000|2022-01-25 06:41:00|270.66|268.66|270.96|268.96|270.96|268.96|270.51|268.51|0
1643092870000|2022-01-25 06:41:10|270.74|268.74|270.66|268.66|270.74|268.74|270.66|268.66|0
1643092880000|2022-01-25 06:41:20|270.59|268.59|270.66|268.66|270.66|268.66|270.59|268.59|0
1643092890000|2022-01-25 06:41:30|270.59|268.59|270.59|268.59|270.66|268.66|270.59|268.59|0
1643092900000|2022-01-25 06:41:40|270.51|268.51|270.51|268.51|270.59|268.59|270.21|268.21|0
1643092910000|2022-01-25 06:41:50|270.36|268.36|270.59|268.59|270.59|268.59|270.36|268.36|0
1643092920000|2022-01-25 06:42:00|270.21|268.21|270.51|268.51|270.51|268.51|270.21|268.21|0
1643092930000|2022-01-25 06:42:10|270.44|268.44|270.59|268.59|270.59|268.59|270.44|268.44|0
1643092940000|2022-01-25 06:42:20|270.51|268.51|270.51|268.51|270.51|268.51|270.36|268.36|0
1643092950000|2022-01-25 06:42:30|270.59|268.59|270.66|268.66|270.66|268.66|270.59|268.59|0
1643092960000|2022-01-25 06:42:40|270.81|268.81|270.74|268.74|270.81|268.81|270.66|268.66|0
1643092970000|2022-01-25 06:42:50|271.19|269.19|271.11|269.11|271.19|269.19|271.11|269.11|0
1643092980000|2022-01-25 06:43:00|271.04|269.04|271.19|269.19|271.19|269.19|271.04|269.04|0
1643092990000|2022-01-25 06:43:10|271.49|269.49|271.71|269.71|271.71|269.71|271.49|269.49|0
1643093000000|2022-01-25 06:43:20|271.64|269.64|272.17|270.17|272.17|270.17|271.64|269.64|0
1643093010000|2022-01-25 06:43:30|272.09|270.09|272.02|270.02|272.17|270.17|272.02|270.02|0
1643093020000|2022-01-25 06:43:40|272.17|270.17|272.17|270.17|272.17|270.17|272.17|270.17|0
1643093030000|2022-01-25 06:43:50|272.02|270.02|271.86|269.86|272.09|270.09|271.79|269.79|0
1643093040000|2022-01-25 06:44:00|271.71|269.71|271.71|269.71|271.71|269.71|271.71|269.71|0
1643093050000|2022-01-25 06:44:10|271.56|269.56|271.71|269.71|271.79|269.79|271.56|269.56|0
1643093060000|2022-01-25 06:44:20|271.79|269.79|271.79|269.79|271.79|269.79|271.79|269.79|0
1643093070000|2022-01-25 06:44:30|271.71|269.71|271.56|269.56|271.71|269.71|271.56|269.56|0
1643093080000|2022-01-25 06:44:40|271.64|269.64|271.64|269.64|271.64|269.64|271.64|269.64|0
1643093090000|2022-01-25 06:44:50|271.49|269.49|270.89|268.89|271.64|269.64|270.89|268.89|0
1643093100000|2022-01-25 06:45:00|271.11|269.11|271.04|269.04|271.26|269.26|271.04|269.04|0
1643093110000|2022-01-25 06:45:10|270.89|268.89|270.74|268.74|270.96|268.96|270.74|268.74|0
1643093120000|2022-01-25 06:45:20|270.44|268.44|270.51|268.51|270.59|268.59|270.44|268.44|0
1643093130000|2022-01-25 06:45:30|270.29|268.29|270.29|268.29|270.29|268.29|269.99|267.99|0
1643093140000|2022-01-25 06:45:40|270.14|268.14|270.29|268.29|270.29|268.29|270.14|268.14|0
1643093150000|2022-01-25 06:45:50|270.44|268.44|270.29|268.29|270.44|268.44|270.29|268.29|0
1643093160000|2022-01-25 06:46:00|270.21|268.21|270.44|268.44|270.44|268.44|270.14|268.14|0
1643093170000|2022-01-25 06:46:10|270.74|268.74|271.04|269.04|271.04|269.04|270.74|268.74|0
1643093180000|2022-01-25 06:46:20|271.11|269.11|270.81|268.81|271.11|269.11|270.81|268.81|0
1643093190000|2022-01-25 06:46:30|270.74|268.74|271.49|269.49|271.49|269.49|270.74|268.74|0
1643093200000|2022-01-25 06:46:40|272.01|270.01|272.39|270.39|272.39|270.39|271.94|269.94|0
1643093210000|2022-01-25 06:46:50|272.24|270.24|271.94|269.94|272.24|270.24|271.94|269.94|0
1643093220000|2022-01-25 06:47:00|272.09|270.09|272.24|270.24|272.31|270.31|272.09|270.09|0
1643093230000|2022-01-25 06:47:10|272.31|270.31|272.24|270.24|272.31|270.31|272.24|270.24|0
1643093240000|2022-01-25 06:47:20|272.39|270.39|272.16|270.16|272.39|270.39|272.16|270.16|0
1643093250000|2022-01-25 06:47:30|272.09|270.09|272.01|270.01|272.09|270.09|272.01|270.01|0
1643093260000|2022-01-25 06:47:40|272.09|270.09|272.24|270.24|272.24|270.24|272.09|270.09|0
1643093270000|2022-01-25 06:47:50|272.31|270.31|272.61|270.61|272.61|270.61|272.31|270.31|0
1643093280000|2022-01-25 06:48:00|272.39|270.39|272.24|270.24|272.39|270.39|272.16|270.16|0
1643093290000|2022-01-25 06:48:10|272.46|270.46|272.39|270.39|272.46|270.46|272.39|270.39|0
1643093300000|2022-01-25 06:48:20|272.54|270.54|272.61|270.61|272.61|270.61|272.46|270.46|0
1643093310000|2022-01-25 06:48:30|272.69|270.69|273.6|271.6|273.6|271.6|272.69|270.69|0
1643093320000|2022-01-25 06:48:40|274.43|272.43|274.51|272.51|274.66|272.66|274.43|272.43|0
1643093330000|2022-01-25 06:48:50|274.96|272.96|274.35|272.35|274.96|272.96|274.35|272.35|0
1643093340000|2022-01-25 06:49:00|275.11|273.11|274.81|272.81|275.11|273.11|274.58|272.58|0
1643093350000|2022-01-25 06:49:10|274.66|272.66|274.51|272.51|274.81|272.81|274.51|272.51|0
1643093360000|2022-01-25 06:49:20|274.35|272.35|274.43|272.43|274.43|272.43|274.35|272.35|0
1643093370000|2022-01-25 06:49:30|274.28|272.28|274.81|272.81|274.81|272.81|274.28|272.28|0
1643093380000|2022-01-25 06:49:40|274.66|272.66|274.96|272.96|275.11|273.11|274.66|272.66|0
1643093390000|2022-01-25 06:49:50|275.03|273.03|274.66|272.66|275.26|273.26|274.66|272.66|0
1643093400000|2022-01-25 06:50:00|274.73|272.73|275.34|273.34|275.34|273.34|274.73|272.73|0
1643093410000|2022-01-25 06:50:10|275.18|273.18|275.41|273.41|275.41|273.41|275.11|273.11|0
1643093420000|2022-01-25 06:50:20|275.26|273.26|275.26|273.26|275.26|273.26|275.11|273.11|0
1643093430000|2022-01-25 06:50:30|275.11|273.11|275.26|273.26|275.26|273.26|275.11|273.11|0
1643093440000|2022-01-25 06:50:40|275.34|273.34|275.03|273.03|275.41|273.41|275.03|273.03|0
1643093450000|2022-01-25 06:50:50|275.11|273.11|275.11|273.11|275.11|273.11|275.11|273.11|0
1643093460000|2022-01-25 06:51:00|275.72|273.72|275.18|273.18|275.72|273.72|275.18|273.18|0
1643093470000|2022-01-25 06:51:10|275.11|273.11|275.41|273.41|275.41|273.41|274.96|272.96|0
1643093480000|2022-01-25 06:51:20|275.49|273.49|275.18|273.18|275.49|273.49|275.18|273.18|0
1643093490000|2022-01-25 06:51:30|274.96|272.96|274.96|272.96|275.03|273.03|274.58|272.58|0
1643093500000|2022-01-25 06:51:40|274.81|272.81|275.03|273.03|275.03|273.03|274.81|272.81|0
1643093510000|2022-01-25 06:51:50|274.96|272.96|274.65|272.65|275.03|273.03|274.65|272.65|0
1643093520000|2022-01-25 06:52:00|274.73|272.73|274.88|272.88|274.96|272.96|274.73|272.73|0
1643093530000|2022-01-25 06:52:10|274.81|272.81|274.88|272.88|274.88|272.88|274.81|272.81|0
1643093540000|2022-01-25 06:52:20|274.5|272.5|274.2|272.2|274.5|272.5|274.2|272.2|0
1643093550000|2022-01-25 06:52:30|274.05|272.05|273.82|271.82|274.05|272.05|273.82|271.82|0
1643093560000|2022-01-25 06:52:40|273.9|271.9|273.9|271.9|274.05|272.05|273.9|271.9|0
1643093570000|2022-01-25 06:52:50|273.75|271.75|273.52|271.52|273.75|271.75|273.52|271.52|0
1643093580000|2022-01-25 06:53:00|273.75|271.75|273.82|271.82|273.9|271.9|273.75|271.75|0
1643093590000|2022-01-25 06:53:10|273.75|271.75|273.75|271.75|273.82|271.82|273.75|271.75|0
1643093600000|2022-01-25 06:53:20|274.2|272.2|274.65|272.65|274.65|272.65|274.05|272.05|0
1643093610000|2022-01-25 06:53:30|274.57|272.57|274.65|272.65|274.65|272.65|274.5|272.5|0
1643093620000|2022-01-25 06:53:40|274.57|272.57|274.5|272.5|274.57|272.57|274.5|272.5|0
1643093630000|2022-01-25 06:53:50|274.2|272.2|274.05|272.05|274.5|272.5|274.05|272.05|0
1643093640000|2022-01-25 06:54:00|273.9|271.9|274.8|272.8|274.8|272.8|273.9|271.9|0
1643093650000|2022-01-25 06:54:10|275.03|273.03|275.11|273.11|275.11|273.11|275.03|273.03|0
1643093660000|2022-01-25 06:54:20|275.18|273.18|275.11|273.11|275.18|273.18|275.03|273.03|0
1643093670000|2022-01-25 06:54:30|275.33|273.33|275.56|273.56|275.71|273.71|275.33|273.33|0
1643093680000|2022-01-25 06:54:40|275.41|273.41|275.26|273.26|275.41|273.41|275.26|273.26|0
1643093690000|2022-01-25 06:54:50|274.65|272.65|274.8|272.8|274.88|272.88|274.65|272.65|0
1643093700000|2022-01-25 06:55:00|273.16|271.16|273.94|271.94|273.94|271.94|272.94|270.94|0
1643093710000|2022-01-25 06:55:10|273.72|271.72|273.87|271.87|273.87|271.87|273.72|271.72|0
1643093720000|2022-01-25 06:55:20|273.64|271.64|272.96|270.96|273.64|271.64|272.96|270.96|0
1643093730000|2022-01-25 06:55:30|272.66|270.66|272.81|270.81|272.81|270.81|272.66|270.66|0
1643093740000|2022-01-25 06:55:40|273.19|271.19|273.11|271.11|273.26|271.26|273.11|271.11|0
1643093750000|2022-01-25 06:55:50|273.03|271.03|273.03|271.03|273.03|271.03|273.03|271.03|0
1643093760000|2022-01-25 06:56:00|273.11|271.11|273.26|271.26|273.26|271.26|273.03|271.03|0
1643093770000|2022-01-25 06:56:10|273.11|271.11|272.81|270.81|273.11|271.11|272.81|270.81|0
1643093780000|2022-01-25 06:56:20|272.96|270.96|272.81|270.81|272.96|270.96|272.81|270.81|0
1643093790000|2022-01-25 06:56:30|272.73|270.73|272.58|270.58|272.73|270.73|272.51|270.51|0
1643093800000|2022-01-25 06:56:40|272.66|270.66|272.51|270.51|272.66|270.66|272.51|270.51|0
1643093810000|2022-01-25 06:56:50|272.36|270.36|272.28|270.28|272.36|270.36|272.13|270.13|0
1643093820000|2022-01-25 06:57:00|272.36|270.36|272.13|270.13|272.36|270.36|272.13|270.13|0
1643093830000|2022-01-25 06:57:10|271.97|269.97|272.51|270.51|272.51|270.51|271.97|269.97|0
1643093840000|2022-01-25 06:57:20|272.05|270.05|271.97|269.97|272.05|270.05|271.9|269.9|0
1643093850000|2022-01-25 06:57:30|272.05|270.05|272.05|270.05|272.05|270.05|271.9|269.9|0
1643093860000|2022-01-25 06:57:40|271.97|269.97|271.9|269.9|271.97|269.97|271.9|269.9|0
1643093870000|2022-01-25 06:57:50|271.97|269.97|271.97|269.97|271.97|269.97|271.97|269.97|0
1643093880000|2022-01-25 06:58:00|272.05|270.05|271.97|269.97|272.2|270.2|271.97|269.97|0
1643093890000|2022-01-25 06:58:10|272.05|270.05|272.05|270.05|272.05|270.05|271.9|269.9|0
1643093900000|2022-01-25 06:58:20|271.82|269.82|271.9|269.9|271.9|269.9|271.75|269.75|0
1643093910000|2022-01-25 06:58:30|272.05|270.05|272.35|270.35|272.35|270.35|272.05|270.05|0
1643093920000|2022-01-25 06:58:40|272.5|270.5|272.35|270.35|272.5|270.5|272.35|270.35|0
1643093930000|2022-01-25 06:58:50|272.43|270.43|272.5|270.5|272.73|270.73|272.43|270.43|0
1643093940000|2022-01-25 06:59:00|272.05|270.05|271.9|269.9|272.12|270.12|271.9|269.9|0
1643093950000|2022-01-25 06:59:10|271.75|269.75|270.84|268.84|271.75|269.75|270.84|268.84|0
1643093960000|2022-01-25 06:59:20|270.69|268.69|271.07|269.07|271.15|269.15|270.69|268.69|0
1643093970000|2022-01-25 06:59:30|271|269|271.3|269.3|271.3|269.3|271|269|0
1643093980000|2022-01-25 06:59:40|271.75|269.75|272.05|270.05|272.05|270.05|271.75|269.75|0
1643093990000|2022-01-25 06:59:50|271.9|269.9|271.52|269.52|271.9|269.9|271.52|269.52|0
1643094000000|2022-01-25 07:00:00|271.45|269.45|272.35|270.35|272.35|270.35|271.22|269.22|0
1643094010000|2022-01-25 07:00:10|272.96|270.96|272.96|270.96|273.03|271.03|272.96|270.96|0
1643094020000|2022-01-25 07:00:20|273.41|271.41|274.7|272.7|274.7|272.7|273.41|271.41|0
1643094030000|2022-01-25 07:00:30|274.93|272.93|274.17|272.17|274.93|272.93|274.17|272.17|0
1643094040000|2022-01-25 07:00:40|274.39|272.39|274.24|272.24|274.47|272.47|274.24|272.24|0
1643094050000|2022-01-25 07:00:50|274.17|272.17|273.41|271.41|274.24|272.24|273.41|271.41|0
1643094060000|2022-01-25 07:01:00|273.03|271.03|273.56|271.56|273.63|271.63|273.03|271.03|0
1643094070000|2022-01-25 07:01:10|272.88|270.88|271.75|269.75|272.88|270.88|271.75|269.75|0
1643094080000|2022-01-25 07:01:20|271.82|269.82|271.37|269.37|271.9|269.9|271.37|269.37|0
1643094090000|2022-01-25 07:01:30|271.82|269.82|271.22|269.22|271.82|269.82|271.22|269.22|0
1643094100000|2022-01-25 07:01:40|270.99|268.99|270.61|268.61|271.07|269.07|270.61|268.61|0
1643094110000|2022-01-25 07:01:50|270.84|268.84|271.14|269.14|271.37|269.37|270.69|268.69|0
1643094120000|2022-01-25 07:02:00|271.29|269.29|271.52|269.52|271.75|269.75|271.29|269.29|0
1643094130000|2022-01-25 07:02:10|271.44|269.44|272.12|270.12|272.12|270.12|271.44|269.44|0
1643094140000|2022-01-25 07:02:20|272.5|270.5|273.18|271.18|273.18|271.18|272.5|270.5|0
1643094150000|2022-01-25 07:02:30|273.26|271.26|273.63|271.63|273.63|271.63|273.26|271.26|0
1643094160000|2022-01-25 07:02:40|273.78|271.78|273.48|271.48|273.78|271.78|273.48|271.48|0
1643094170000|2022-01-25 07:02:50|273.63|271.63|274.09|272.09|274.24|272.24|273.63|271.63|0
1643094180000|2022-01-25 07:03:00|273.78|271.78|273.33|271.33|273.86|271.86|273.33|271.33|0
1643094190000|2022-01-25 07:03:10|273.18|271.18|272.72|270.72|273.18|271.18|272.72|270.72|0
1643094200000|2022-01-25 07:03:20|272.5|270.5|272.35|270.35|272.5|270.5|272.35|270.35|0
1643094210000|2022-01-25 07:03:30|272.72|270.72|272.5|270.5|272.72|270.72|272.27|270.27|0
1643094220000|2022-01-25 07:03:40|272.72|270.72|272.12|270.12|272.72|270.72|272.12|270.12|0
1643094230000|2022-01-25 07:03:50|272.35|270.35|272.2|270.2|272.35|270.35|272.2|270.2|0
1643094240000|2022-01-25 07:04:00|272.42|270.42|271.82|269.82|272.42|270.42|271.82|269.82|0
1643094250000|2022-01-25 07:04:10|270.91|268.91|270.91|268.91|270.91|268.91|270.76|268.76|0
1643094260000|2022-01-25 07:04:20|270.84|268.84|270.84|268.84|270.99|268.99|270.84|268.84|0
1643094270000|2022-01-25 07:04:30|270.69|268.69|269.86|267.86|270.69|268.69|269.86|267.86|0
1643094280000|2022-01-25 07:04:40|269.49|267.49|269.49|267.49|269.79|267.79|269.49|267.49|0
1643094290000|2022-01-25 07:04:50|269.26|267.26|268.96|266.96|269.26|267.26|268.81|266.81|0
1643094300000|2022-01-25 07:05:00|269.34|267.34|268.73|266.73|269.34|267.34|268.73|266.73|0
1643094310000|2022-01-25 07:05:10|268.43|266.43|268.51|266.51|268.73|266.73|268.43|266.43|0
1643094320000|2022-01-25 07:05:20|268.14|266.14|268.66|266.66|268.66|266.66|268.14|266.14|0
1643094330000|2022-01-25 07:05:30|268.43|266.43|268.73|266.73|268.88|266.88|268.43|266.43|0
1643094340000|2022-01-25 07:05:40|268.88|266.88|268.66|266.66|269.03|267.03|268.66|266.66|0
1643094350000|2022-01-25 07:05:50|267.39|265.39|267.39|265.39|267.39|265.39|266.71|264.71|0
1643094360000|2022-01-25 07:06:00|267.46|265.46|267.39|265.39|267.46|265.46|266.79|264.79|0
1643094370000|2022-01-25 07:06:10|267.46|265.46|267.61|265.61|267.61|265.61|267.16|265.16|0
1643094380000|2022-01-25 07:06:20|267.91|265.91|266.71|264.71|267.91|265.91|266.71|264.71|0
1643094390000|2022-01-25 07:06:30|266.49|264.49|266.86|264.86|267.09|265.09|266.41|264.41|0
1643094400000|2022-01-25 07:06:40|266.71|264.71|266.64|264.64|266.71|264.71|266.64|264.64|0
1643094410000|2022-01-25 07:06:50|266.71|264.71|265.22|263.22|266.86|264.86|265.22|263.22|0
1643094420000|2022-01-25 07:07:00|265.59|263.59|265.15|263.15|265.89|263.89|265.15|263.15|0
1643094430000|2022-01-25 07:07:10|264.4|262.4|264.7|262.7|264.77|262.77|264.4|262.4|0
1643094440000|2022-01-25 07:07:20|265.22|263.22|265.81|263.81|265.81|263.81|265.22|263.22|0
1643094450000|2022-01-25 07:07:30|265.96|263.96|266.11|264.11|266.26|264.26|265.81|263.81|0
1643094460000|2022-01-25 07:07:40|265.96|263.96|265.15|263.15|266.04|264.04|265.15|263.15|0
1643094470000|2022-01-25 07:07:50|265|263|264.62|262.62|265|263|264.62|262.62|0
1643094480000|2022-01-25 07:08:00|264.77|262.77|263.73|261.73|264.77|262.77|263.36|261.36|0
1643094490000|2022-01-25 07:08:10|263.36|261.36|263.43|261.43|263.51|261.51|263.28|261.28|0
1643094500000|2022-01-25 07:08:20|263.88|261.88|263.66|261.66|264.03|262.03|263.66|261.66|0
1643094510000|2022-01-25 07:08:30|263.81|261.81|262.77|260.77|263.95|261.95|262.77|260.77|0
1643094520000|2022-01-25 07:08:40|263.06|261.06|263.58|261.58|263.58|261.58|263.06|261.06|0
1643094530000|2022-01-25 07:08:50|263.21|261.21|262.99|260.99|263.21|261.21|262.84|260.84|0
1643094540000|2022-01-25 07:09:00|262.92|260.92|264.17|262.17|264.17|262.17|262.92|260.92|0
1643094550000|2022-01-25 07:09:10|263.58|261.58|263.51|261.51|263.58|261.58|263.43|261.43|0
1643094560000|2022-01-25 07:09:20|262.91|260.91|262.91|260.91|263.06|261.06|262.91|260.91|0
1643094570000|2022-01-25 07:09:30|262.84|260.84|262.91|260.91|263.28|261.28|262.84|260.84|0
1643094580000|2022-01-25 07:09:40|262.84|260.84|262.84|260.84|262.84|260.84|262.84|260.84|0
1643094590000|2022-01-25 07:09:50|262.91|260.91|263.66|261.66|263.88|261.88|262.91|260.91|0
1643094600000|2022-01-25 07:10:00|263.21|261.21|263.21|261.21|263.43|261.43|263.06|261.06|0
1643094610000|2022-01-25 07:10:10|263.43|261.43|264.4|262.4|264.4|262.4|263.43|261.43|0
1643094620000|2022-01-25 07:10:20|264.55|262.55|262.91|260.91|265.07|263.07|262.91|260.91|0
1643094630000|2022-01-25 07:10:30|263.21|261.21|263.58|261.58|263.66|261.66|263.21|261.21|0
1643094640000|2022-01-25 07:10:40|263.43|261.43|262.91|260.91|263.43|261.43|262.77|260.77|0
1643094650000|2022-01-25 07:10:50|262.98|260.98|261.88|259.88|262.98|260.98|261.88|259.88|0
1643094660000|2022-01-25 07:11:00|262.47|260.47|262.39|260.39|263.06|261.06|262.39|260.39|0
1643094670000|2022-01-25 07:11:10|262.1|260.1|262.32|260.32|262.32|260.32|262.1|260.1|0
1643094680000|2022-01-25 07:11:20|262.47|260.47|262.1|260.1|262.54|260.54|262.1|260.1|0
1643094690000|2022-01-25 07:11:30|262.24|260.24|262.24|260.24|262.54|260.54|262.24|260.24|0
1643094700000|2022-01-25 07:11:40|261.88|259.88|261.8|259.8|262.32|260.32|261.8|259.8|0
1643094710000|2022-01-25 07:11:50|261.95|259.95|261.5|259.5|261.95|259.95|261.5|259.5|0
1643094720000|2022-01-25 07:12:00|261.28|259.28|260.47|258.47|261.36|259.36|260.47|258.47|0
1643094730000|2022-01-25 07:12:10|260.76|258.76|260.69|258.69|260.91|258.91|260.69|258.69|0
1643094740000|2022-01-25 07:12:20|261.06|259.06|260.76|258.76|261.06|259.06|260.62|258.62|0
1643094750000|2022-01-25 07:12:30|260.32|258.32|260.47|258.47|260.62|258.62|260.32|258.32|0
1643094760000|2022-01-25 07:12:40|260.55|258.55|260.55|258.55|260.55|258.55|260.32|258.32|0
1643094770000|2022-01-25 07:12:50|260.62|258.62|259.88|257.88|260.62|258.62|259.81|257.81|0
1643094780000|2022-01-25 07:13:00|259.73|257.73|260.32|258.32|260.62|258.62|259.73|257.73|0
1643094790000|2022-01-25 07:13:10|260.03|258.03|259.81|257.81|260.03|258.03|259.81|257.81|0
1643094800000|2022-01-25 07:13:20|260.03|258.03|261.95|259.95|261.95|259.95|260.03|258.03|0
1643094810000|2022-01-25 07:13:30|261.35|259.35|261.06|259.06|261.43|259.43|261.06|259.06|0
1643094820000|2022-01-25 07:13:40|261.21|259.21|261.35|259.35|261.35|259.35|261.14|259.14|0
1643094830000|2022-01-25 07:13:50|261.43|259.43|260.17|258.17|261.43|259.43|260.17|258.17|0
1643094840000|2022-01-25 07:14:00|260.4|258.4|260.47|258.47|260.47|258.47|260.32|258.32|0
1643094850000|2022-01-25 07:14:10|260.54|258.54|260.17|258.17|260.54|258.54|260.17|258.17|0
1643094860000|2022-01-25 07:14:20|260.25|258.25|260.17|258.17|260.25|258.25|259.95|257.95|0
1643094880000|2022-01-25 07:14:40|260.02|258.02|260.1|258.1|260.17|258.17|260.02|258.02|0
1643094890000|2022-01-25 07:14:50|259.95|257.95|259.07|257.07|259.95|257.95|259.07|257.07|0
1643094900000|2022-01-25 07:15:00|258.99|256.99|259.81|257.81|259.88|257.88|258.99|256.99|0
1643094910000|2022-01-25 07:15:10|260.76|258.76|260.61|258.61|260.76|258.76|260.4|258.4|0
1643094920000|2022-01-25 07:15:20|260.54|258.54|261.2|259.2|261.2|259.2|260.47|258.47|0
1643094930000|2022-01-25 07:15:30|261.5|259.5|260.69|258.69|261.5|259.5|260.69|258.69|0
1643094940000|2022-01-25 07:15:40|260.17|258.17|260.76|258.76|260.76|258.76|260.17|258.17|0
1643094950000|2022-01-25 07:15:50|260.69|258.69|261.2|259.2|261.2|259.2|260.69|258.69|0
1643094960000|2022-01-25 07:16:00|261.35|259.35|260.84|258.84|261.35|259.35|260.84|258.84|0
1643094970000|2022-01-25 07:16:10|260.76|258.76|260.76|258.76|260.76|258.76|260.76|258.76|0
1643094980000|2022-01-25 07:16:20|260.91|258.91|261.2|259.2|261.2|259.2|260.84|258.84|0
1643094990000|2022-01-25 07:16:30|261.06|259.06|260.39|258.39|261.2|259.2|260.39|258.39|0
1643095000000|2022-01-25 07:16:40|260.69|258.69|260.32|258.32|260.69|258.69|260.32|258.32|0
1643095010000|2022-01-25 07:16:50|260.1|258.1|259.36|257.36|260.1|258.1|259.36|257.36|0
1643095020000|2022-01-25 07:17:00|258.92|256.92|259.51|257.51|259.51|257.51|258.92|256.92|0
1643095030000|2022-01-25 07:17:10|259.22|257.22|258.84|256.84|259.51|257.51|258.84|256.84|0
1643095040000|2022-01-25 07:17:20|258.99|256.99|259.43|257.43|259.43|257.43|258.99|256.99|0
1643095050000|2022-01-25 07:17:30|258.92|256.92|259.36|257.36|259.51|257.51|258.92|256.92|0
1643095060000|2022-01-25 07:17:40|259.43|257.43|258.92|256.92|259.43|257.43|258.92|256.92|0
1643095070000|2022-01-25 07:17:50|258.7|256.7|258.33|256.33|258.7|256.7|258.33|256.33|0
1643095080000|2022-01-25 07:18:00|258.19|256.19|257.16|255.16|258.19|256.19|257.16|255.16|0
1643095090000|2022-01-25 07:18:10|257.6|255.6|258.19|256.19|258.19|256.19|257.6|255.6|0
1643095100000|2022-01-25 07:18:20|258.04|256.04|257.6|255.6|258.04|256.04|257.31|255.31|0
1643095110000|2022-01-25 07:18:30|257.45|255.45|257.75|255.75|257.75|255.75|257.31|255.31|0
1643095120000|2022-01-25 07:18:40|257.89|255.89|257.16|255.16|258.11|256.11|257.16|255.16|0
1643095130000|2022-01-25 07:18:50|257.23|255.23|257.16|255.16|257.38|255.38|257.16|255.16|0
1643095140000|2022-01-25 07:19:00|257.74|255.74|257.6|255.6|257.74|255.74|257.6|255.6|0
1643095150000|2022-01-25 07:19:10|257.45|255.45|257.01|255.01|257.45|255.45|257.01|255.01|0
1643095160000|2022-01-25 07:19:20|256.87|254.87|256.87|254.87|256.87|254.87|255.84|253.84|0
1643095170000|2022-01-25 07:19:30|256.72|254.72|258.04|256.04|258.04|256.04|256.57|254.57|0
1643095180000|2022-01-25 07:19:40|258.4|256.4|258.33|256.33|258.4|256.4|258.18|256.18|0
1643095190000|2022-01-25 07:19:50|258.48|256.48|258.84|256.84|258.84|256.84|258.48|256.48|0
1643095200000|2022-01-25 07:20:00|258.62|256.62|258.77|256.77|258.77|256.77|258.48|256.48|0
1643095210000|2022-01-25 07:20:10|259.07|257.07|258.92|256.92|259.07|257.07|258.92|256.92|0
1643095220000|2022-01-25 07:20:20|259.07|257.07|259.21|257.21|259.28|257.28|259.07|257.07|0
1643095230000|2022-01-25 07:20:30|258.99|256.99|258.99|256.99|259.51|257.51|258.99|256.99|0
1643095240000|2022-01-25 07:20:40|258.92|256.92|258.77|256.77|258.92|256.92|258.77|256.77|0
1643095250000|2022-01-25 07:20:50|258.62|256.62|258.62|256.62|258.62|256.62|258.55|256.55|0
1643095260000|2022-01-25 07:21:00|258.55|256.55|257.89|255.89|258.55|256.55|257.89|255.89|0
1643095270000|2022-01-25 07:21:10|257.74|255.74|256.86|254.86|257.74|255.74|256.86|254.86|0
1643095280000|2022-01-25 07:21:20|257.16|255.16|256.86|254.86|257.16|255.16|256.86|254.86|0
1643095290000|2022-01-25 07:21:30|257.23|255.23|256.64|254.64|257.23|255.23|256.64|254.64|0
1643095300000|2022-01-25 07:21:40|256.72|254.72|256.28|254.28|256.72|254.72|256.28|254.28|0
1643095310000|2022-01-25 07:21:50|256.57|254.57|247.35|245.35|256.57|254.57|247.35|245.35|0
1643095320000|2022-01-25 07:22:00|251.48|249.48|251.19|249.19|251.84|249.84|251.19|249.19|0
1643095330000|2022-01-25 07:22:10|251.34|249.34|255.18|253.18|255.91|253.91|251.19|249.19|0
1643095340000|2022-01-25 07:22:20|255.47|253.47|259.35|257.35|259.35|257.35|255.47|253.47|0
1643095350000|2022-01-25 07:22:30|259.5|257.5|259.64|257.64|259.64|257.64|259.5|257.5|0
1643095360000|2022-01-25 07:22:40|259.5|257.5|259.64|257.64|259.79|257.79|259.5|257.5|0
1643095370000|2022-01-25 07:22:50|259.93|257.93|260.59|258.59|260.59|258.59|259.93|257.93|0
1643095380000|2022-01-25 07:23:00|260.23|258.23|259.86|257.86|260.23|258.23|259.86|257.86|0
1643095390000|2022-01-25 07:23:10|259.71|257.71|259.06|257.06|259.71|257.71|259.06|257.06|0
1643095400000|2022-01-25 07:23:20|259.35|257.35|259.79|257.79|259.79|257.79|259.35|257.35|0
1643095410000|2022-01-25 07:23:30|259.93|257.93|259.93|257.93|260.23|258.23|259.93|257.93|0
1643095420000|2022-01-25 07:23:40|259.79|257.79|259.35|257.35|259.79|257.79|259.2|257.2|0
1643095430000|2022-01-25 07:23:50|259.06|257.06|258.69|256.69|259.06|257.06|258.69|256.69|0
1643095440000|2022-01-25 07:24:00|258.77|256.77|258.47|256.47|258.91|256.91|258.18|256.18|0
1643095450000|2022-01-25 07:24:10|258.62|256.62|258.04|256.04|258.62|256.62|258.04|256.04|0
1643095460000|2022-01-25 07:24:20|257.6|255.6|257.31|255.31|257.6|255.6|257.17|255.17|0
1643095470000|2022-01-25 07:24:30|257.24|255.24|257.46|255.46|257.6|255.6|257.17|255.17|0
1643095480000|2022-01-25 07:24:40|257.31|255.31|257.53|255.53|257.53|255.53|257.02|255.02|0
1643095490000|2022-01-25 07:24:50|258.04|256.04|258.25|256.25|258.25|256.25|258.04|256.04|0
1643095500000|2022-01-25 07:25:00|258.33|256.33|259.2|257.2|259.2|257.2|258.33|256.33|0
1643095510000|2022-01-25 07:25:10|259.27|257.27|259.35|257.35|259.35|257.35|259.27|257.27|0
1643095520000|2022-01-25 07:25:20|259.56|257.56|259.64|257.64|259.64|257.64|259.49|257.49|0
1643095530000|2022-01-25 07:25:30|259.49|257.49|260.08|258.08|260.08|258.08|259.49|257.49|0
1643095540000|2022-01-25 07:25:40|260.22|258.22|260.37|258.37|260.37|258.37|260.22|258.22|0
1643095550000|2022-01-25 07:25:50|260.22|258.22|261.1|259.1|261.1|259.1|260.22|258.22|0
1643095560000|2022-01-25 07:26:00|260.81|258.81|260.52|258.52|261.17|259.17|260.52|258.52|0
1643095570000|2022-01-25 07:26:10|260.59|258.59|260.08|258.08|260.59|258.59|260.08|258.08|0
1643095580000|2022-01-25 07:26:20|260.22|258.22|259.64|257.64|260.22|258.22|259.64|257.64|0
1643095590000|2022-01-25 07:26:30|259.93|257.93|259.79|257.79|259.93|257.93|259.64|257.64|0
1643095600000|2022-01-25 07:26:40|260.08|258.08|259.93|257.93|260.22|258.22|259.93|257.93|0
1643095610000|2022-01-25 07:26:50|260.08|258.08|259.93|257.93|260.22|258.22|259.93|257.93|0
1643095620000|2022-01-25 07:27:00|260|258|260.08|258.08|260.22|258.22|260|258|0
1643095630000|2022-01-25 07:27:10|260.81|258.81|261.54|259.54|261.54|259.54|260.81|258.81|0
1643095640000|2022-01-25 07:27:20|261.69|259.69|261.39|259.39|261.69|259.69|261.25|259.25|0
1643095650000|2022-01-25 07:27:30|261.9|259.9|261.69|259.69|261.9|259.9|261.69|259.69|0
1643095660000|2022-01-25 07:27:40|262.27|260.27|261.98|259.98|262.27|260.27|261.76|259.76|0
1643095670000|2022-01-25 07:27:50|261.83|259.83|261.98|259.98|262.13|260.13|261.83|259.83|0
1643095680000|2022-01-25 07:28:00|261.83|259.83|261.69|259.69|261.83|259.83|261.69|259.69|0
1643095690000|2022-01-25 07:28:10|261.1|259.1|261.02|259.02|261.1|259.1|260.81|258.81|0
1643095700000|2022-01-25 07:28:20|260.95|258.95|261.25|259.25|261.25|259.25|260.81|258.81|0
1643095710000|2022-01-25 07:28:30|261.1|259.1|260.95|258.95|261.25|259.25|260.95|258.95|0
1643095720000|2022-01-25 07:28:40|261.1|259.1|261.02|259.02|261.17|259.17|261.02|259.02|0
1643095730000|2022-01-25 07:28:50|260.95|258.95|260.66|258.66|260.95|258.95|260.66|258.66|0
1643095740000|2022-01-25 07:29:00|260.95|258.95|260.73|258.73|260.95|258.95|260.73|258.73|0
1643095750000|2022-01-25 07:29:10|260.88|258.88|261.39|259.39|261.39|259.39|260.88|258.88|0
1643095760000|2022-01-25 07:29:20|261.54|259.54|261.61|259.61|261.61|259.61|261.39|259.39|0
1643095770000|2022-01-25 07:29:30|261.68|259.68|262.27|260.27|262.27|260.27|261.68|259.68|0
1643095780000|2022-01-25 07:29:40|262.71|260.71|262.19|260.19|262.71|260.71|262.12|260.12|0
1643095790000|2022-01-25 07:29:50|262.27|260.27|262.12|260.12|262.42|260.42|262.12|260.12|0
1643095800000|2022-01-25 07:30:00|261.54|259.54|261.98|259.98|262.12|260.12|261.54|259.54|0
1643095810000|2022-01-25 07:30:10|262.42|260.42|262.49|260.49|262.71|260.71|262.42|260.42|0
1643095820000|2022-01-25 07:30:20|262.27|260.27|263.45|261.45|263.45|261.45|262.27|260.27|0
1643095830000|2022-01-25 07:30:30|263.3|261.3|263.3|261.3|263.59|261.59|263.22|261.22|0
1643095840000|2022-01-25 07:30:40|263.59|261.59|263.89|261.89|263.89|261.89|263.45|261.45|0
1643095850000|2022-01-25 07:30:50|263.74|261.74|264.03|262.03|264.03|262.03|263.74|261.74|0
1643095860000|2022-01-25 07:31:00|263.81|261.81|264.25|262.25|264.25|262.25|263.81|261.81|0
1643095870000|2022-01-25 07:31:10|264.33|262.33|263.89|261.89|264.33|262.33|263.89|261.89|0
1643095880000|2022-01-25 07:31:20|264.18|262.18|264.18|262.18|264.18|262.18|263.89|261.89|0
1643095890000|2022-01-25 07:31:30|264.62|262.62|264.18|262.18|264.62|262.62|264.18|262.18|0
1643095900000|2022-01-25 07:31:40|264.03|262.03|263.59|261.59|264.03|262.03|263.59|261.59|0
1643095910000|2022-01-25 07:31:50|263.44|261.44|263.66|261.66|263.74|261.74|263.44|261.44|0
1643095920000|2022-01-25 07:32:00|264.03|262.03|264.48|262.48|265.07|263.07|264.03|262.03|0
1643095930000|2022-01-25 07:32:10|264.62|262.62|264.77|262.77|264.77|262.77|264.62|262.62|0
1643095940000|2022-01-25 07:32:20|265.21|263.21|265.07|263.07|265.21|263.21|265.07|263.07|0
1643095950000|2022-01-25 07:32:30|264.92|262.92|264.77|262.77|264.92|262.92|264.77|262.77|0
1643095960000|2022-01-25 07:32:40|264.33|262.33|264.18|262.18|264.33|262.33|264.18|262.18|0
1643095970000|2022-01-25 07:32:50|264.1|262.1|264.03|262.03|264.1|262.1|263.89|261.89|0
1643095980000|2022-01-25 07:33:00|263.89|261.89|264.62|262.62|264.62|262.62|263.74|261.74|0
1643095990000|2022-01-25 07:33:10|264.55|262.55|264.47|262.47|264.62|262.62|264.33|262.33|0
1643096000000|2022-01-25 07:33:20|264.33|262.33|263.59|261.59|264.33|262.33|263.59|261.59|0
1643096010000|2022-01-25 07:33:30|264.69|262.69|264.25|262.25|264.69|262.69|264.25|262.25|0
1643096020000|2022-01-25 07:33:40|263.81|261.81|263.44|261.44|263.81|261.81|263.44|261.44|0
1643096030000|2022-01-25 07:33:50|263.3|261.3|263.51|261.51|263.51|261.51|263.3|261.3|0
1643096040000|2022-01-25 07:34:00|263.3|261.3|263|261|263.44|261.44|263|261|0
1643096050000|2022-01-25 07:34:10|262.85|260.85|262.27|260.27|262.85|260.85|262.27|260.27|0
1643096060000|2022-01-25 07:34:20|262.12|260.12|261.46|259.46|262.12|260.12|261.46|259.46|0
1643096070000|2022-01-25 07:34:30|261.83|259.83|262.12|260.12|262.12|260.12|261.68|259.68|0
1643096080000|2022-01-25 07:34:40|261.68|259.68|261.53|259.53|261.68|259.68|261.24|259.24|0
1643096090000|2022-01-25 07:34:50|261.39|259.39|261.39|259.39|261.39|259.39|261.31|259.31|0
1643096100000|2022-01-25 07:35:00|261.53|259.53|261.83|259.83|261.83|259.83|261.53|259.53|0
1643096110000|2022-01-25 07:35:10|262.41|260.41|262.78|260.78|262.78|260.78|262.41|260.41|0
1643096120000|2022-01-25 07:35:20|262.85|260.85|262.85|260.85|263.15|261.15|262.85|260.85|0
1643096130000|2022-01-25 07:35:30|263.29|261.29|263.59|261.59|263.59|261.59|263.29|261.29|0
1643096140000|2022-01-25 07:35:40|263.44|261.44|263.44|261.44|263.59|261.59|263.44|261.44|0
1643096150000|2022-01-25 07:35:50|263.29|261.29|262.56|260.56|263.44|261.44|262.56|260.56|0
1643096160000|2022-01-25 07:36:00|263.29|261.29|263.15|261.15|263.29|261.29|263.15|261.15|0
1643096170000|2022-01-25 07:36:10|263.59|261.59|263.51|261.51|263.74|261.74|263.51|261.51|0
1643096180000|2022-01-25 07:36:20|263.66|261.66|263.59|261.59|263.66|261.66|263.59|261.59|0
1643096190000|2022-01-25 07:36:30|263.73|261.73|263.66|261.66|263.73|261.73|263.59|261.59|0
1643096200000|2022-01-25 07:36:40|264.18|262.18|264.25|262.25|264.25|262.25|264.18|262.18|0
1643096210000|2022-01-25 07:36:50|264.47|262.47|264.47|262.47|264.77|262.77|264.47|262.47|0
1643096220000|2022-01-25 07:37:00|264.25|262.25|264.39|262.39|264.47|262.47|264.18|262.18|0
1643096230000|2022-01-25 07:37:10|264.77|262.77|264.62|262.62|264.84|262.84|264.62|262.62|0
1643096240000|2022-01-25 07:37:20|264.77|262.77|264.62|262.62|264.77|262.77|264.62|262.62|0
1643096250000|2022-01-25 07:37:30|264.18|262.18|264.47|262.47|264.47|262.47|264.18|262.18|0
1643096260000|2022-01-25 07:37:40|263.59|261.59|263.59|261.59|263.59|261.59|263.36|261.36|0
1643096270000|2022-01-25 07:37:50|263.66|261.66|263.73|261.73|263.88|261.88|263.59|261.59|0
1643096280000|2022-01-25 07:38:00|264.03|262.03|264.1|262.1|264.39|262.39|264.03|262.03|0
1643096290000|2022-01-25 07:38:10|263.73|261.73|263.29|261.29|263.73|261.73|263.29|261.29|0
1643096300000|2022-01-25 07:38:20|263.44|261.44|263|261|263.44|261.44|263|261|0
1643096310000|2022-01-25 07:38:30|263.14|261.14|263|261|263.14|261.14|263|261|0
1643096320000|2022-01-25 07:38:40|262.85|260.85|263.29|261.29|263.44|261.44|262.85|260.85|0
1643096330000|2022-01-25 07:38:50|263.59|261.59|264.03|262.03|264.03|262.03|263.59|261.59|0
1643096340000|2022-01-25 07:39:00|264.17|262.17|264.76|262.76|264.76|262.76|264.17|262.17|0
1643096350000|2022-01-25 07:39:10|264.47|262.47|265.65|263.65|265.65|263.65|264.47|262.47|0
1643096360000|2022-01-25 07:39:20|265.8|263.8|266.09|264.09|266.24|264.24|265.8|263.8|0
1643096370000|2022-01-25 07:39:30|266.39|264.39|265.8|263.8|266.39|264.39|265.8|263.8|0
1643096380000|2022-01-25 07:39:40|265.65|263.65|265.95|263.95|265.95|263.95|265.5|263.5|0
1643096390000|2022-01-25 07:39:50|265.8|263.8|265.5|263.5|265.8|263.8|265.5|263.5|0
1643096400000|2022-01-25 07:40:00|265.65|263.65|266.46|264.46|266.46|264.46|265.65|263.65|0
1643096410000|2022-01-25 07:40:10|266.31|264.31|266.68|264.68|266.83|264.83|266.31|264.31|0
1643096420000|2022-01-25 07:40:20|267.13|265.13|267.13|265.13|267.13|265.13|267.13|265.13|0
1643096430000|2022-01-25 07:40:30|267.28|265.28|267.5|265.5|267.5|265.5|267.28|265.28|0
1643096440000|2022-01-25 07:40:40|267.28|265.28|267.43|265.43|267.5|265.5|267.28|265.28|0
1643096450000|2022-01-25 07:40:50|267.57|265.57|267.13|265.13|267.57|265.57|267.13|265.13|0
1643096460000|2022-01-25 07:41:00|267.28|265.28|267.87|265.87|268.02|266.02|267.28|265.28|0
1643096470000|2022-01-25 07:41:10|267.43|265.43|267.57|265.57|267.87|265.87|267.43|265.43|0
1643096480000|2022-01-25 07:41:20|268.02|266.02|267.57|265.57|268.02|266.02|267.57|265.57|0
1643096490000|2022-01-25 07:41:30|267.42|265.42|267.28|265.28|267.42|265.42|267.13|265.13|0
1643096500000|2022-01-25 07:41:40|267.35|265.35|267.5|265.5|267.5|265.5|267.28|265.28|0
1643096510000|2022-01-25 07:41:50|267.72|265.72|267.57|265.57|268.02|266.02|267.57|265.57|0
1643096520000|2022-01-25 07:42:00|267.5|265.5|267.57|265.57|267.72|265.72|267.5|265.5|0
1643096530000|2022-01-25 07:42:10|267.72|265.72|267.94|265.94|267.94|265.94|267.57|265.57|0
1643096540000|2022-01-25 07:42:20|267.72|265.72|267.87|265.87|267.87|265.87|267.57|265.57|0
1643096550000|2022-01-25 07:42:30|267.5|265.5|267.72|265.72|267.72|265.72|267.42|265.42|0
1643096560000|2022-01-25 07:42:40|267.87|265.87|267.28|265.28|267.87|265.87|267.13|265.13|0
1643096570000|2022-01-25 07:42:50|267.13|265.13|267.13|265.13|267.28|265.28|267.13|265.13|0
1643096580000|2022-01-25 07:43:00|267.42|265.42|266.83|264.83|267.42|265.42|266.83|264.83|0
1643096590000|2022-01-25 07:43:10|266.39|264.39|266.83|264.83|266.83|264.83|266.39|264.39|0
1643096600000|2022-01-25 07:43:20|266.53|264.53|265.79|263.79|266.53|264.53|265.79|263.79|0
1643096610000|2022-01-25 07:43:30|266.09|264.09|265.79|263.79|266.09|264.09|265.65|263.65|0
1643096620000|2022-01-25 07:43:40|265.35|263.35|265.79|263.79|265.79|263.79|265.35|263.35|0
1643096630000|2022-01-25 07:43:50|265.65|263.65|265.79|263.79|265.94|263.94|265.65|263.65|0
1643096640000|2022-01-25 07:44:00|265.94|263.94|265.72|263.72|265.94|263.94|265.72|263.72|0
1643096650000|2022-01-25 07:44:10|265.79|263.79|265.42|263.42|265.79|263.79|265.35|263.35|0
1643096660000|2022-01-25 07:44:20|265.27|263.27|265.05|263.05|265.27|263.27|264.98|262.98|0
1643096670000|2022-01-25 07:44:30|265.5|263.5|266.53|264.53|266.53|264.53|265.5|263.5|0
1643096680000|2022-01-25 07:44:40|266.38|264.38|266.68|264.68|266.68|264.68|266.24|264.24|0
1643096690000|2022-01-25 07:44:50|266.53|264.53|266.16|264.16|266.53|264.53|266.09|264.09|0
1643096700000|2022-01-25 07:45:00|266.24|264.24|265.79|263.79|266.53|264.53|265.79|263.79|0
1643096710000|2022-01-25 07:45:10|265.64|263.64|265.94|263.94|266.09|264.09|265.64|263.64|0
1643096720000|2022-01-25 07:45:20|266.09|264.09|265.94|263.94|266.09|264.09|265.94|263.94|0
1643096730000|2022-01-25 07:45:30|265.79|263.79|266.53|264.53|266.53|264.53|265.79|263.79|0
1643096740000|2022-01-25 07:45:40|266.38|264.38|266.98|264.98|266.98|264.98|266.38|264.38|0
1643096750000|2022-01-25 07:45:50|267.12|265.12|267.57|265.57|267.57|265.57|267.12|265.12|0
1643096760000|2022-01-25 07:46:00|267.27|265.27|267.87|265.87|267.87|265.87|267.27|265.27|0
1643096770000|2022-01-25 07:46:10|267.64|265.64|267.49|265.49|267.64|265.64|267.49|265.49|0
1643096780000|2022-01-25 07:46:20|267.57|265.57|267.94|265.94|267.94|265.94|267.57|265.57|0
1643096790000|2022-01-25 07:46:30|267.64|265.64|267.27|265.27|268.01|266.01|267.27|265.27|0
1643096800000|2022-01-25 07:46:40|267.42|265.42|267.27|265.27|267.42|265.42|267.27|265.27|0
1643096810000|2022-01-25 07:46:50|267.12|265.12|267.42|265.42|267.42|265.42|266.97|264.97|0
1643096820000|2022-01-25 07:47:00|267.27|265.27|267.42|265.42|267.57|265.57|267.27|265.27|0
1643096830000|2022-01-25 07:47:10|267.57|265.57|267.57|265.57|267.57|265.57|267.57|265.57|0
1643096840000|2022-01-25 07:47:20|267.72|265.72|267.57|265.57|267.72|265.72|267.27|265.27|0
1643096850000|2022-01-25 07:47:30|267.72|265.72|266.9|264.9|267.72|265.72|266.9|264.9|0
1643096860000|2022-01-25 07:47:40|266.97|264.97|266.68|264.68|266.97|264.97|266.68|264.68|0
1643096870000|2022-01-25 07:47:50|266.83|264.83|266.83|264.83|267.12|265.12|266.83|264.83|0
1643096880000|2022-01-25 07:48:00|267.12|265.12|267.42|265.42|267.42|265.42|267.12|265.12|0
1643096890000|2022-01-25 07:48:10|267.34|265.34|267.86|265.86|267.86|265.86|267.34|265.34|0
1643096900000|2022-01-25 07:48:20|267.72|265.72|268.01|266.01|268.01|266.01|267.49|265.49|0
1643096910000|2022-01-25 07:48:30|268.16|266.16|268.16|266.16|268.31|266.31|268.16|266.16|0
1643096920000|2022-01-25 07:48:40|268.31|266.31|268.16|266.16|268.31|266.31|268.16|266.16|0
1643096930000|2022-01-25 07:48:50|268.01|266.01|268.46|266.46|268.46|266.46|268.01|266.01|0
1643096940000|2022-01-25 07:49:00|268.31|266.31|268.61|266.61|268.75|266.75|268.31|266.31|0
1643096950000|2022-01-25 07:49:10|268.9|266.9|268.75|266.75|268.9|266.9|268.75|266.75|0
1643096960000|2022-01-25 07:49:20|268.61|266.61|268.31|266.31|268.61|266.61|268.31|266.31|0
1643096970000|2022-01-25 07:49:30|268.46|266.46|268.9|266.9|269.05|267.05|268.16|266.16|0
1643096980000|2022-01-25 07:49:40|268.75|266.75|268.61|266.61|268.75|266.75|268.53|266.53|0
1643096990000|2022-01-25 07:49:50|268.97|266.97|268.75|266.75|268.97|266.97|268.75|266.75|0
1643097000000|2022-01-25 07:50:00|268.46|266.46|268.16|266.16|268.46|266.46|268.16|266.16|0
1643097010000|2022-01-25 07:50:10|267.86|265.86|268.23|266.23|268.23|266.23|267.57|265.57|0
1643097020000|2022-01-25 07:50:20|268.31|266.31|268.53|266.53|268.53|266.53|268.31|266.31|0
1643097030000|2022-01-25 07:50:30|268.46|266.46|268.68|266.68|268.68|266.68|268.46|266.46|0
1643097040000|2022-01-25 07:50:40|268.6|266.6|268.6|266.6|268.68|266.68|268.6|266.6|0
1643097050000|2022-01-25 07:50:50|268.68|266.68|268.46|266.46|268.68|266.68|268.46|266.46|0
1643097060000|2022-01-25 07:51:00|268.6|266.6|268.46|266.46|268.6|266.6|268.31|266.31|0
1643097070000|2022-01-25 07:51:10|269.05|267.05|269.05|267.05|269.2|267.2|269.05|267.05|0
1643097080000|2022-01-25 07:51:20|268.97|266.97|268.97|266.97|268.97|266.97|268.9|266.9|0
1643097090000|2022-01-25 07:51:30|268.75|266.75|268.31|266.31|268.82|266.82|268.31|266.31|0
1643097100000|2022-01-25 07:51:40|268.45|266.45|268.08|266.08|268.45|266.45|268.08|266.08|0
1643097110000|2022-01-25 07:51:50|268.16|266.16|268.08|266.08|268.23|266.23|268.01|266.01|0
1643097120000|2022-01-25 07:52:00|268.16|266.16|268.82|266.82|268.82|266.82|268.16|266.16|0
1643097130000|2022-01-25 07:52:10|268.75|266.75|268.75|266.75|268.9|266.9|268.75|266.75|0
1643097140000|2022-01-25 07:52:20|268.6|266.6|268.6|266.6|268.75|266.75|268.6|266.6|0
1643097150000|2022-01-25 07:52:30|268.45|266.45|268.23|266.23|268.6|266.6|268.23|266.23|0
1643097160000|2022-01-25 07:52:40|268.31|266.31|268.01|266.01|268.31|266.31|268.01|266.01|0
1643097170000|2022-01-25 07:52:50|267.86|265.86|268.38|266.38|268.38|266.38|267.86|265.86|0
1643097180000|2022-01-25 07:53:00|268.3|266.3|268.16|266.16|268.3|266.3|268.16|266.16|0
1643097190000|2022-01-25 07:53:10|268.45|266.45|268.6|266.6|268.6|266.6|268.45|266.45|0
1643097200000|2022-01-25 07:53:20|269.05|267.05|269.12|267.12|269.2|267.2|269.05|267.05|0
1643097210000|2022-01-25 07:53:30|269.35|267.35|269.35|267.35|269.35|267.35|269.27|267.27|0
1643097220000|2022-01-25 07:53:40|269.49|267.49|269.64|267.64|269.64|267.64|269.35|267.35|0
1643097230000|2022-01-25 07:53:50|269.57|267.57|270.39|268.39|270.39|268.39|269.57|267.57|0
1643097240000|2022-01-25 07:54:00|270.31|268.31|270.39|268.39|270.84|268.84|270.31|268.31|0
1643097250000|2022-01-25 07:54:10|270.09|268.09|270.09|268.09|270.09|268.09|269.79|267.79|0
1643097260000|2022-01-25 07:54:20|270.24|268.24|270.09|268.09|270.24|268.24|269.94|267.94|0
1643097270000|2022-01-25 07:54:30|270.84|268.84|270.84|268.84|270.84|268.84|270.69|268.69|0
1643097280000|2022-01-25 07:54:40|270.69|268.69|270.69|268.69|270.84|268.84|270.69|268.69|0
1643097290000|2022-01-25 07:54:50|270.54|268.54|270.31|268.31|270.54|268.54|270.09|268.09|0
1643097300000|2022-01-25 07:55:00|270.24|268.24|270.09|268.09|270.31|268.31|270.09|268.09|0
1643097310000|2022-01-25 07:55:10|270.24|268.24|270.09|268.09|270.24|268.24|269.79|267.79|0
1643097320000|2022-01-25 07:55:20|270.24|268.24|270.09|268.09|270.54|268.54|270.09|268.09|0
1643097330000|2022-01-25 07:55:30|269.94|267.94|269.64|267.64|269.94|267.94|269.64|267.64|0
1643097340000|2022-01-25 07:55:40|269.56|267.56|270.09|268.09|270.24|268.24|269.56|267.56|0
1643097350000|2022-01-25 07:55:50|269.79|267.79|269.56|267.56|269.79|267.79|269.49|267.49|0
1643097360000|2022-01-25 07:56:00|269.49|267.49|269.71|267.71|269.71|267.71|269.49|267.49|0
1643097370000|2022-01-25 07:56:10|269.64|267.64|269.49|267.49|269.64|267.64|269.49|267.49|0
1643097380000|2022-01-25 07:56:20|269.71|267.71|269.64|267.64|269.71|267.71|269.56|267.56|0
1643097390000|2022-01-25 07:56:30|270.09|268.09|269.79|267.79|270.09|268.09|269.71|267.71|0
1643097400000|2022-01-25 07:56:40|269.71|267.71|269.79|267.79|269.79|267.79|269.64|267.64|0
1643097410000|2022-01-25 07:56:50|269.64|267.64|269.49|267.49|269.64|267.64|269.49|267.49|0
1643097420000|2022-01-25 07:57:00|270.68|268.68|270.09|268.09|270.68|268.68|270.09|268.09|0
1643097430000|2022-01-25 07:57:10|269.94|267.94|270.24|268.24|270.24|268.24|269.94|267.94|0
1643097440000|2022-01-25 07:57:20|270.16|268.16|269.49|267.49|270.16|268.16|269.49|267.49|0
1643097450000|2022-01-25 07:57:30|269.34|267.34|268.9|266.9|269.34|267.34|268.9|266.9|0
1643097460000|2022-01-25 07:57:40|268.3|266.3|268.3|266.3|268.3|266.3|267.93|265.93|0
1643097470000|2022-01-25 07:57:50|268.22|266.22|268.52|266.52|268.52|266.52|268.15|266.15|0
1643097480000|2022-01-25 07:58:00|268.45|266.45|268.82|266.82|268.82|266.82|268.45|266.45|0
1643097490000|2022-01-25 07:58:10|269.04|267.04|269.19|267.19|269.49|267.49|269.04|267.04|0
1643097500000|2022-01-25 07:58:20|269.49|267.49|269.49|267.49|269.56|267.56|269.49|267.49|0
1643097510000|2022-01-25 07:58:30|269.34|267.34|269.41|267.41|269.41|267.41|269.34|267.34|0
1643097520000|2022-01-25 07:58:40|269.19|267.19|269.49|267.49|269.64|267.64|269.19|267.19|0
1643097530000|2022-01-25 07:58:50|269.64|267.64|269.34|267.34|269.64|267.64|269.34|267.34|0
1643097540000|2022-01-25 07:59:00|269.49|267.49|270.38|268.38|270.38|268.38|269.49|267.49|0
1643097550000|2022-01-25 07:59:10|270.09|268.09|269.64|267.64|270.09|268.09|269.64|267.64|0
1643097560000|2022-01-25 07:59:20|270.16|268.16|270.6|268.6|270.68|268.68|270.16|268.16|0
1643097570000|2022-01-25 07:59:30|270.38|268.38|270.9|268.9|270.9|268.9|269.94|267.94|0
1643097580000|2022-01-25 07:59:40|271.2|269.2|271.35|269.35|271.43|269.43|271.2|269.2|0
1643097590000|2022-01-25 07:59:50|271.58|269.58|272.03|270.03|272.03|270.03|271.58|269.58|0
1643097600000|2022-01-25 08:00:00|272.63|270.63|271.58|269.58|272.63|270.63|271.58|269.58|0
1643097610000|2022-01-25 08:00:10|270.68|268.68|270.23|268.23|270.68|268.68|270.23|268.23|0
1643097620000|2022-01-25 08:00:20|269.94|267.94|270.23|268.23|270.23|268.23|269.64|267.64|0
1643097630000|2022-01-25 08:00:30|269.34|267.34|268.74|266.74|269.34|267.34|268.52|266.52|0
1643097640000|2022-01-25 08:00:40|269.34|267.34|269.11|267.11|269.79|267.79|269.11|267.11|0
1643097650000|2022-01-25 08:00:50|269.86|267.86|268.74|266.74|269.86|267.86|268.74|266.74|0
1643097660000|2022-01-25 08:01:00|269.19|267.19|268.89|266.89|269.26|267.26|268.74|266.74|0
1643097670000|2022-01-25 08:01:10|269.64|267.64|269.93|267.93|270.08|268.08|269.64|267.64|0
1643097680000|2022-01-25 08:01:20|269.04|267.04|269.86|267.86|269.93|267.93|269.04|267.04|0
1643097690000|2022-01-25 08:01:30|269.71|267.71|269.64|267.64|270.23|268.23|269.64|267.64|0
1643097700000|2022-01-25 08:01:40|270.08|268.08|269.04|267.04|270.08|268.08|269.04|267.04|0
1643097710000|2022-01-25 08:01:50|269.49|267.49|270.23|268.23|270.23|268.23|269.49|267.49|0
1643097720000|2022-01-25 08:02:00|269.93|267.93|269.49|267.49|269.93|267.93|269.04|267.04|0
1643097730000|2022-01-25 08:02:10|269.56|267.56|271.43|269.43|271.43|269.43|269.56|267.56|0
1643097740000|2022-01-25 08:02:20|271.88|269.88|270.68|268.68|271.88|269.88|270.68|268.68|0
1643097750000|2022-01-25 08:02:30|271.05|269.05|271.28|269.28|271.28|269.28|270.68|268.68|0
1643097760000|2022-01-25 08:02:40|270.6|268.6|270.53|268.53|270.75|268.75|270.53|268.53|0
1643097770000|2022-01-25 08:02:50|269.93|267.93|270.38|268.38|270.38|268.38|269.56|267.56|0
1643097780000|2022-01-25 08:03:00|270.08|268.08|271.5|269.5|271.5|269.5|270.08|268.08|0
1643097790000|2022-01-25 08:03:10|271.2|269.2|271.5|269.5|271.5|269.5|271.2|269.2|0
1643097800000|2022-01-25 08:03:20|271.43|269.43|269.63|267.63|271.43|269.43|269.49|267.49|0
1643097810000|2022-01-25 08:03:30|269.04|267.04|268.74|266.74|269.34|267.34|268.59|266.59|0
1643097820000|2022-01-25 08:03:40|268.59|266.59|268.15|266.15|268.59|266.59|268|266|0
1643097830000|2022-01-25 08:03:50|268.29|266.29|268.89|266.89|268.89|266.89|268.29|266.29|0
1643097840000|2022-01-25 08:04:00|268.22|266.22|268.89|266.89|268.89|266.89|268.22|266.22|0
1643097850000|2022-01-25 08:04:10|268.74|266.74|267.85|265.85|268.74|266.74|267.85|265.85|0
1643097860000|2022-01-25 08:04:20|267.62|265.62|267.85|265.85|267.85|265.85|267.55|265.55|0
1643097870000|2022-01-25 08:04:30|267.4|265.4|267.62|265.62|267.62|265.62|267.4|265.4|0
1643097880000|2022-01-25 08:04:40|267.92|265.92|268|266|268.37|266.37|267.85|265.85|0
1643097890000|2022-01-25 08:04:50|267.85|265.85|267.18|265.18|267.85|265.85|267.18|265.18|0
1643097900000|2022-01-25 08:05:00|266.76|265.16|267.05|265.45|267.5|265.9|266.76|265.16|0
1643097910000|2022-01-25 08:05:10|267.87|266.27|268.54|266.94|268.54|266.94|267.87|266.27|0
1643097920000|2022-01-25 08:05:20|267.94|266.34|267.27|265.67|268.24|266.64|267.27|265.67|0
1643097930000|2022-01-25 08:05:30|266.91|265.31|266.31|264.71|266.91|265.31|266.31|264.71|0
1643097940000|2022-01-25 08:05:40|266.61|265.01|265.94|264.34|266.61|265.01|265.94|264.34|0
1643097950000|2022-01-25 08:05:50|265.72|264.12|265.87|264.27|265.87|264.27|264.69|263.09|0
1643097960000|2022-01-25 08:06:00|265.5|263.9|264.69|263.09|265.5|263.9|264.69|263.09|0
1643097970000|2022-01-25 08:06:10|264.61|263.01|264.61|263.01|264.69|263.09|264.61|263.01|0
1643097980000|2022-01-25 08:06:20|265.13|263.53|264.83|263.23|265.13|263.53|264.83|263.23|0
1643097990000|2022-01-25 08:06:30|265.13|263.53|264.39|262.79|265.13|263.53|264.39|262.79|0
1643098000000|2022-01-25 08:06:40|264.69|263.09|263.95|262.35|264.69|263.09|263.95|262.35|0
1643098010000|2022-01-25 08:06:50|263.8|262.2|263.28|261.68|263.8|262.2|263.21|261.61|0
1643098020000|2022-01-25 08:07:00|263.06|261.46|263.06|261.46|263.06|261.46|262.18|260.58|0
1643098030000|2022-01-25 08:07:10|262.77|261.17|262.48|260.88|263.06|261.46|262.48|260.88|0
1643098040000|2022-01-25 08:07:20|263.36|261.76|263.06|261.46|263.36|261.76|263.06|261.46|0
1643098050000|2022-01-25 08:07:30|262.33|260.73|262.48|260.88|262.48|260.88|261.74|260.14|0
1643098060000|2022-01-25 08:07:40|262.25|260.65|262.18|260.58|262.4|260.8|262.11|260.51|0
1643098070000|2022-01-25 08:07:50|262.4|260.8|262.55|260.95|262.77|261.17|262.4|260.8|0
1643098080000|2022-01-25 08:08:00|263.06|261.46|262.04|260.44|263.06|261.46|262.04|260.44|0
1643098090000|2022-01-25 08:08:10|262.11|260.51|263.06|261.46|263.06|261.46|262.11|260.51|0
1643098100000|2022-01-25 08:08:20|263.8|262.2|264.54|262.94|264.54|262.94|263.8|262.2|0
1643098110000|2022-01-25 08:08:30|264.98|263.38|265.13|263.53|265.13|263.53|264.98|263.38|0
1643098120000|2022-01-25 08:08:40|265.2|263.6|265.42|263.82|265.49|263.89|265.2|263.6|0
1643098130000|2022-01-25 08:08:50|265.79|264.19|265.87|264.27|266.01|264.41|265.79|264.19|0
1643098140000|2022-01-25 08:09:00|265.57|263.97|265.72|264.12|265.72|264.12|265.27|263.67|0
1643098150000|2022-01-25 08:09:10|266.01|264.41|265.49|263.89|266.01|264.41|265.27|263.67|0
1643098160000|2022-01-25 08:09:20|265.57|263.97|264.98|263.38|265.57|263.97|264.98|263.38|0
1643098170000|2022-01-25 08:09:30|264.83|263.23|264.54|262.94|264.83|263.23|264.46|262.86|0
1643098180000|2022-01-25 08:09:40|264.16|262.56|264.54|262.94|264.54|262.94|263.95|262.35|0
1643098190000|2022-01-25 08:09:50|264.46|262.86|264.68|263.08|264.68|263.08|264.46|262.86|0
1643098200000|2022-01-25 08:10:00|264.83|263.23|264.68|263.08|265.49|263.89|264.68|263.08|0
1643098210000|2022-01-25 08:10:10|265.13|263.53|264.68|263.08|265.42|263.82|264.68|263.08|0
1643098220000|2022-01-25 08:10:20|264.53|262.93|264.09|262.49|264.68|263.08|264.09|262.49|0
1643098230000|2022-01-25 08:10:30|264.61|263.01|264.83|263.23|264.83|263.23|264.53|262.93|0
1643098240000|2022-01-25 08:10:40|265.42|263.82|265.72|264.12|265.72|264.12|264.98|263.38|0
1643098250000|2022-01-25 08:10:50|265.57|263.97|265.72|264.12|265.86|264.26|265.57|263.97|0
1643098260000|2022-01-25 08:11:00|265.79|264.19|265.42|263.82|265.86|264.26|265.42|263.82|0
1643098270000|2022-01-25 08:11:10|265.72|264.12|265.12|263.52|265.72|264.12|264.98|263.38|0
1643098280000|2022-01-25 08:11:20|264.24|262.64|264.09|262.49|264.31|262.71|264.09|262.49|0
1643098290000|2022-01-25 08:11:30|264.6|263|263.7|262.1|264.6|263|263.62|262.02|0
1643098300000|2022-01-25 08:11:40|264.92|263.32|264.05|262.45|264.92|263.32|263.98|262.38|0
1643098310000|2022-01-25 08:11:50|264.2|262.6|264.72|263.12|264.72|263.12|264.2|262.6|0
1643098320000|2022-01-25 08:12:00|265.32|263.72|265.91|264.31|265.91|264.31|265.31|263.71|0
1643098330000|2022-01-25 08:12:10|265.76|264.16|266.35|264.75|266.35|264.75|265.76|264.16|0
1643098340000|2022-01-25 08:12:20|266.72|265.12|267.1|265.5|267.1|265.5|266.72|265.12|0
1643098350000|2022-01-25 08:12:30|267.24|265.64|267.99|266.39|267.99|266.39|267.24|265.64|0
1643098360000|2022-01-25 08:12:40|268.29|266.69|267.91|266.31|268.36|266.76|267.84|266.24|0
1643098370000|2022-01-25 08:12:50|267.69|266.09|267.54|265.94|267.69|266.09|267.39|265.79|0
1643098380000|2022-01-25 08:13:00|267.91|266.31|267.54|265.94|267.91|266.31|267.46|265.86|0
1643098390000|2022-01-25 08:13:10|267.84|266.24|267.1|265.5|267.84|266.24|267.1|265.5|0
1643098400000|2022-01-25 08:13:20|266.95|265.35|266.8|265.2|266.95|265.35|266.8|265.2|0
1643098410000|2022-01-25 08:13:30|266.95|265.35|268.88|267.28|268.88|267.28|266.95|265.35|0
1643098420000|2022-01-25 08:13:40|269.33|267.73|270.15|268.55|270.15|268.55|269.33|267.73|0
1643098430000|2022-01-25 08:13:50|269.78|268.18|270.08|268.48|270.38|268.78|269.78|268.18|0
1643098440000|2022-01-25 08:14:00|269.93|268.33|269.7|268.1|269.93|268.33|269.48|267.88|0
1643098450000|2022-01-25 08:14:10|269.63|268.03|269.63|268.03|269.63|268.03|269.48|267.88|0
1643098460000|2022-01-25 08:14:20|269.93|268.33|270|268.4|270.08|268.48|269.93|268.33|0
1643098470000|2022-01-25 08:14:30|270.38|268.78|270.53|268.93|270.53|268.93|270|268.4|0
1643098480000|2022-01-25 08:14:40|270.08|268.48|270.23|268.63|270.38|268.78|269.78|268.18|0
1643098490000|2022-01-25 08:14:50|270.68|269.08|270.83|269.23|271.35|269.75|270.68|269.08|0
1643098500000|2022-01-25 08:15:00|271.12|269.52|270.68|269.08|271.2|269.6|270.68|269.08|0
1643098510000|2022-01-25 08:15:10|271.12|269.52|271.57|269.97|271.57|269.97|270.83|269.23|0
1643098520000|2022-01-25 08:15:20|271.87|270.27|272.1|270.5|272.1|270.5|271.72|270.12|0
1643098530000|2022-01-25 08:15:30|271.57|269.97|270.28|268.68|271.57|269.97|268.06|266.46|0
1643098540000|2022-01-25 08:15:40|270.21|268.61|269.91|268.31|270.36|268.76|269.91|268.31|0
1643098550000|2022-01-25 08:15:50|269.76|268.16|269.31|267.71|270.06|268.46|269.31|267.71|0
1643098560000|2022-01-25 08:16:00|269.16|267.56|268.71|267.11|269.16|267.56|268.71|267.11|0
1643098570000|2022-01-25 08:16:10|268.41|266.81|268.71|267.11|268.71|267.11|267.96|266.36|0
1643098580000|2022-01-25 08:16:20|269.01|267.41|268.78|267.18|269.01|267.41|268.71|267.11|0
1643098590000|2022-01-25 08:16:30|268.26|266.66|267.88|266.28|268.26|266.66|267.36|265.76|0
1643098600000|2022-01-25 08:16:40|267.96|266.36|267.36|265.76|267.96|266.36|267.36|265.76|0
1643098610000|2022-01-25 08:16:50|267.13|265.53|266.91|265.31|267.51|265.91|266.91|265.31|0
1643098620000|2022-01-25 08:17:00|266.62|265.02|266.24|264.64|266.62|265.02|266.24|264.64|0
1643098630000|2022-01-25 08:17:10|264.98|263.38|265.35|263.75|265.35|263.75|264.68|263.08|0
1643098640000|2022-01-25 08:17:20|265.57|263.97|264.98|263.38|265.72|264.12|264.98|263.38|0
1643098650000|2022-01-25 08:17:30|265.13|263.53|265.35|263.75|265.35|263.75|265.13|263.53|0
1643098660000|2022-01-25 08:17:40|265.27|263.67|264.38|262.78|265.27|263.67|264.23|262.63|0
1643098670000|2022-01-25 08:17:50|264.31|262.71|265.2|263.6|265.2|263.6|264.31|262.71|0
1643098680000|2022-01-25 08:18:00|264.68|263.08|264.83|263.23|264.9|263.3|264.68|263.08|0
1643098690000|2022-01-25 08:18:10|264.68|263.08|264.53|262.93|264.68|263.08|264.31|262.71|0
1643098700000|2022-01-25 08:18:20|264.38|262.78|264.09|262.49|264.38|262.78|264.09|262.49|0
1643098710000|2022-01-25 08:18:30|263.94|262.34|264.16|262.56|264.16|262.56|263.94|262.34|0
1643098720000|2022-01-25 08:18:40|264.6|263|264.68|263.08|265.12|263.52|264.6|263|0
1643098730000|2022-01-25 08:18:50|264.98|263.38|264.98|263.38|264.98|263.38|264.68|263.08|0
1643098740000|2022-01-25 08:19:00|264.6|263|266.61|265.01|266.61|265.01|264.6|263|0
1643098750000|2022-01-25 08:19:10|266.98|265.38|266.46|264.86|266.98|265.38|266.46|264.86|0
1643098760000|2022-01-25 08:19:20|267.13|265.53|266.76|265.16|267.13|265.53|266.76|265.16|0
1643098770000|2022-01-25 08:19:30|266.83|265.23|266.91|265.31|267.21|265.61|266.83|265.23|0
1643098780000|2022-01-25 08:19:40|266.61|265.01|265.72|264.12|266.61|265.01|265.64|264.04|0
1643098790000|2022-01-25 08:19:50|265.87|264.27|266.02|264.42|266.17|264.57|265.87|264.27|0
1643098800000|2022-01-25 08:20:00|266.46|264.86|267.13|265.53|267.21|265.61|266.31|264.71|0
1643098810000|2022-01-25 08:20:10|266.46|264.86|265.72|264.12|266.46|264.86|265.72|264.12|0
1643098820000|2022-01-25 08:20:20|266.16|264.56|265.27|263.67|266.16|264.56|265.27|263.67|0
1643098830000|2022-01-25 08:20:30|264.75|263.15|264.45|262.85|264.75|263.15|264.45|262.85|0
1643098840000|2022-01-25 08:20:40|264.01|262.41|264.68|263.08|264.68|263.08|264.01|262.41|0
1643098850000|2022-01-25 08:20:50|264.38|262.78|264.01|262.41|264.38|262.78|263.94|262.34|0
1643098860000|2022-01-25 08:21:00|263.64|262.04|263.64|262.04|263.79|262.19|263.64|262.04|0
1643098870000|2022-01-25 08:21:10|263.12|261.52|263.05|261.45|263.12|261.52|262.67|261.07|0
1643098880000|2022-01-25 08:21:20|262.82|261.22|262.16|260.56|262.82|261.22|262.08|260.48|0
1643098890000|2022-01-25 08:21:30|262.6|261|262.31|260.71|262.6|261|262.01|260.41|0
1643098900000|2022-01-25 08:21:40|262.45|260.85|262.31|260.71|262.45|260.85|262.16|260.56|0
1643098910000|2022-01-25 08:21:50|262.82|261.22|262.6|261|262.82|261.22|262.38|260.78|0
1643098920000|2022-01-25 08:22:00|262.23|260.63|263.49|261.89|263.93|262.33|262.23|260.63|0
1643098930000|2022-01-25 08:22:10|263.56|261.96|262.75|261.15|263.56|261.96|262.75|261.15|0
1643098940000|2022-01-25 08:22:20|263.04|261.44|264.08|262.48|264.08|262.48|263.04|261.44|0
1643098950000|2022-01-25 08:22:30|263.79|262.19|263.34|261.74|263.79|262.19|263.34|261.74|0
1643098960000|2022-01-25 08:22:40|263.19|261.59|262.45|260.85|263.19|261.59|262.45|260.85|0
1643098970000|2022-01-25 08:22:50|262.23|260.63|262.08|260.48|262.23|260.63|261.93|260.33|0
1643098980000|2022-01-25 08:23:00|262.3|260.7|263.12|261.52|263.12|261.52|262.3|260.7|0
1643098990000|2022-01-25 08:23:10|262.9|261.3|262.6|261|263.04|261.44|262.45|260.85|0
1643099000000|2022-01-25 08:23:20|262.16|260.56|261.86|260.26|262.16|260.56|261.57|259.97|0
1643099010000|2022-01-25 08:23:30|261.42|259.82|262.01|260.41|262.01|260.41|261.42|259.82|0
1643099020000|2022-01-25 08:23:40|262.3|260.7|261.71|260.11|262.3|260.7|261.42|259.82|0
1643099030000|2022-01-25 08:23:50|261.42|259.82|260.98|259.38|261.42|259.82|260.98|259.38|0
1643099040000|2022-01-25 08:24:00|261.42|259.82|261.71|260.11|262.3|260.7|261.42|259.82|0
1643099050000|2022-01-25 08:24:10|261.86|260.26|261.64|260.04|262.08|260.48|261.64|260.04|0
1643099060000|2022-01-25 08:24:20|261.42|259.82|260.24|258.64|261.42|259.82|260.24|258.64|0
1643099070000|2022-01-25 08:24:30|260.09|258.49|260.09|258.49|260.09|258.49|259.94|258.34|0
1643099080000|2022-01-25 08:24:40|260.31|258.71|259.8|258.2|260.31|258.71|259.8|258.2|0
1643099090000|2022-01-25 08:24:50|259.94|258.34|260.24|258.64|260.53|258.93|259.94|258.34|0
1643099100000|2022-01-25 08:25:00|260.83|259.23|261.19|259.59|261.42|259.82|260.83|259.23|0
1643099110000|2022-01-25 08:25:10|260.97|259.37|260.68|259.08|260.97|259.37|260.6|259|0
1643099120000|2022-01-25 08:25:20|260.16|258.56|260.53|258.93|260.53|258.93|260.16|258.56|0
1643099130000|2022-01-25 08:25:30|260.09|258.49|260.31|258.71|260.31|258.71|259.8|258.2|0
1643099140000|2022-01-25 08:25:40|260.09|258.49|259.13|257.53|260.09|258.49|259.13|257.53|0
1643099150000|2022-01-25 08:25:50|259.06|257.46|259.06|257.46|259.06|257.46|258.91|257.31|0
1643099160000|2022-01-25 08:26:00|259.72|258.12|258.77|257.17|259.72|258.12|258.77|257.17|0
1643099170000|2022-01-25 08:26:10|258.91|257.31|258.77|257.17|258.91|257.31|258.47|256.87|0
1643099180000|2022-01-25 08:26:20|259.06|257.46|259.42|257.82|259.42|257.82|258.91|257.31|0
1643099190000|2022-01-25 08:26:30|259.5|257.9|259.65|258.05|259.8|258.2|259.5|257.9|0
1643099200000|2022-01-25 08:26:40|259.35|257.75|259.42|257.82|259.42|257.82|259.13|257.53|0
1643099210000|2022-01-25 08:26:50|259.35|257.75|258.18|256.58|259.35|257.75|258.18|256.58|0
1643099220000|2022-01-25 08:27:00|258.33|256.73|257.59|255.99|258.33|256.73|257.59|255.99|0
1643099230000|2022-01-25 08:27:10|257.74|256.14|256.57|254.97|257.74|256.14|256.49|254.89|0
1643099240000|2022-01-25 08:27:20|256.28|254.68|255.91|254.31|256.42|254.82|255.91|254.31|0
1643099250000|2022-01-25 08:27:30|255.69|254.09|255.26|253.66|255.69|254.09|255.11|253.51|0
1643099260000|2022-01-25 08:27:40|254.75|253.15|254.68|253.08|255.11|253.51|254.68|253.08|0
1643099270000|2022-01-25 08:27:50|254.74|253.14|255.76|254.16|255.76|254.16|254.67|253.07|0
1643099280000|2022-01-25 08:28:00|255.26|253.66|255.76|254.16|255.84|254.24|255.26|253.66|0
1643099290000|2022-01-25 08:28:10|255.99|254.39|256.13|254.53|256.28|254.68|255.99|254.39|0
1643099300000|2022-01-25 08:28:20|255.84|254.24|256.13|254.53|256.13|254.53|255.84|254.24|0
1643099310000|2022-01-25 08:28:30|256.57|254.97|256.42|254.82|256.79|255.19|256.28|254.68|0
1643099320000|2022-01-25 08:28:40|256.72|255.12|255.47|253.87|256.72|255.12|255.47|253.87|0
1643099330000|2022-01-25 08:28:50|255.84|254.24|256.13|254.53|256.13|254.53|255.84|254.24|0
1643099340000|2022-01-25 08:29:00|256.28|254.68|255.84|254.24|256.64|255.04|255.84|254.24|0
1643099350000|2022-01-25 08:29:10|256.28|254.68|257.3|255.7|257.3|255.7|256.28|254.68|0
1643099360000|2022-01-25 08:29:20|257.59|255.99|257.01|255.41|257.59|255.99|257.01|255.41|0
1643099370000|2022-01-25 08:29:30|257.15|255.55|256.42|254.82|257.15|255.55|256.42|254.82|0
1643099380000|2022-01-25 08:29:40|256.71|255.11|255.55|253.95|256.71|255.11|255.55|253.95|0
1643099390000|2022-01-25 08:29:50|255.98|254.38|255.55|253.95|255.98|254.38|255.55|253.95|0
1643099400000|2022-01-25 08:30:00|255.69|254.09|257.01|255.41|257.01|255.41|255.55|253.95|0
1643099410000|2022-01-25 08:30:10|257.59|255.99|256.93|255.33|257.59|255.99|256.93|255.33|0
1643099420000|2022-01-25 08:30:20|257.3|255.7|257.74|256.14|257.81|256.21|257.3|255.7|0
1643099430000|2022-01-25 08:30:30|257.59|255.99|257.51|255.91|257.81|256.21|257.51|255.91|0
1643099440000|2022-01-25 08:30:40|257.59|255.99|257.44|255.84|257.88|256.28|257.44|255.84|0
1643099450000|2022-01-25 08:30:50|257.59|255.99|257.44|255.84|257.59|255.99|257.44|255.84|0
1643099460000|2022-01-25 08:31:00|257.59|255.99|258.76|257.16|258.76|257.16|257.59|255.99|0
1643099470000|2022-01-25 08:31:10|258.47|256.87|259.13|257.53|259.13|257.53|258.47|256.87|0
1643099480000|2022-01-25 08:31:20|258.91|257.31|258.91|257.31|259.35|257.75|258.91|257.31|0
1643099490000|2022-01-25 08:31:30|258.76|257.16|258.47|256.87|258.76|257.16|258.18|256.58|0
1643099500000|2022-01-25 08:31:40|258.32|256.72|257.66|256.06|258.32|256.72|257.66|256.06|0
1643099510000|2022-01-25 08:31:50|257.74|256.14|257.66|256.06|258.03|256.43|257.37|255.77|0
1643099520000|2022-01-25 08:32:00|257.59|255.99|258.18|256.58|258.18|256.58|257.59|255.99|0
1643099530000|2022-01-25 08:32:10|258.61|257.01|258.32|256.72|258.61|257.01|258.32|256.72|0
1643099540000|2022-01-25 08:32:20|258.69|257.09|257.74|256.14|258.69|257.09|257.74|256.14|0
1643099550000|2022-01-25 08:32:30|257.88|256.28|258.1|256.5|258.1|256.5|257.88|256.28|0
1643099560000|2022-01-25 08:32:40|258.03|256.43|259.35|257.75|259.35|257.75|258.03|256.43|0
1643099570000|2022-01-25 08:32:50|259.42|257.82|259.64|258.04|259.64|258.04|259.35|257.75|0
1643099580000|2022-01-25 08:33:00|259.79|258.19|259.94|258.34|259.94|258.34|259.79|258.19|0
1643099590000|2022-01-25 08:33:10|260.08|258.48|260.23|258.63|260.3|258.7|260.08|258.48|0
1643099600000|2022-01-25 08:33:20|260.38|258.78|260.82|259.22|260.82|259.22|260.38|258.78|0
1643099610000|2022-01-25 08:33:30|260.38|258.78|261.18|259.58|261.18|259.58|260.38|258.78|0
1643099620000|2022-01-25 08:33:40|261.56|259.96|261.7|260.1|261.7|260.1|261.11|259.51|0
1643099630000|2022-01-25 08:33:50|262|260.4|262|260.4|262|260.4|261.92|260.32|0
1643099640000|2022-01-25 08:34:00|261.26|259.66|262.44|260.84|262.44|260.84|261.26|259.66|0
1643099650000|2022-01-25 08:34:10|262.74|261.14|262.29|260.69|262.74|261.14|262.15|260.55|0
1643099660000|2022-01-25 08:34:20|262.15|260.55|261.41|259.81|262.15|260.55|261.12|259.52|0
1643099670000|2022-01-25 08:34:30|261.12|259.52|263.47|261.87|263.47|261.87|261.12|259.52|0
1643099680000|2022-01-25 08:34:40|265.34|263.74|265.49|263.89|265.49|263.89|265.34|263.74|0
1643099690000|2022-01-25 08:34:50|265.34|263.74|265.63|264.03|265.63|264.03|265.04|263.44|0
1643099700000|2022-01-25 08:35:00|265.19|263.59|264.38|262.78|265.19|263.59|264.38|262.78|0
1643099710000|2022-01-25 08:35:10|264.45|262.85|264.97|263.37|264.97|263.37|264.45|262.85|0
1643099720000|2022-01-25 08:35:20|265.41|263.81|265.78|264.18|265.78|264.18|265.34|263.74|0
1643099730000|2022-01-25 08:35:30|265.93|264.33|266.37|264.77|266.37|264.77|265.93|264.33|0
1643099740000|2022-01-25 08:35:40|266.08|264.48|266.23|264.63|266.23|264.63|265.93|264.33|0
1643099750000|2022-01-25 08:35:50|265.78|264.18|266.52|264.92|266.52|264.92|265.78|264.18|0
1643099760000|2022-01-25 08:36:00|266.23|264.63|266.08|264.48|266.37|264.77|266.08|264.48|0
1643099770000|2022-01-25 08:36:10|266.37|264.77|266.3|264.7|266.37|264.77|266.3|264.7|0
1643099780000|2022-01-25 08:36:20|266.52|264.92|265.63|264.03|266.52|264.92|265.63|264.03|0
1643099790000|2022-01-25 08:36:30|265.34|263.74|265.26|263.66|265.34|263.74|265.19|263.59|0
1643099800000|2022-01-25 08:36:40|265.41|263.81|266.44|264.84|266.44|264.84|265.41|263.81|0
1643099810000|2022-01-25 08:36:50|266.74|265.14|266.97|265.37|267.26|265.66|266.74|265.14|0
1643099820000|2022-01-25 08:37:00|266.89|265.29|267.56|265.96|267.56|265.96|266.89|265.29|0
1643099830000|2022-01-25 08:37:10|267.04|265.44|266.22|264.62|267.04|265.44|266.22|264.62|0
1643099840000|2022-01-25 08:37:20|266.52|264.92|266.82|265.22|266.97|265.37|266.3|264.7|0
1643099850000|2022-01-25 08:37:30|266.97|265.37|267.19|265.59|267.19|265.59|266.67|265.07|0
1643099860000|2022-01-25 08:37:40|267.33|265.73|267.56|265.96|267.56|265.96|267.33|265.73|0
1643099870000|2022-01-25 08:37:50|267.71|266.11|268.01|266.41|268.15|266.55|267.71|266.11|0
1643099880000|2022-01-25 08:38:00|268.3|266.7|268.3|266.7|268.37|266.77|268.15|266.55|0
1643099890000|2022-01-25 08:38:10|268.45|266.85|268.75|267.15|268.75|267.15|268.45|266.85|0
1643099900000|2022-01-25 08:38:20|269.05|267.45|268.6|267|269.05|267.45|268.6|267|0
1643099910000|2022-01-25 08:38:30|268.97|267.37|268.82|267.22|268.97|267.37|268.75|267.15|0
1643099920000|2022-01-25 08:38:40|268.9|267.3|268.3|266.7|269.05|267.45|268.3|266.7|0
1643099930000|2022-01-25 08:38:50|268.52|266.92|269.2|267.6|269.2|267.6|268.52|266.92|0
1643099940000|2022-01-25 08:39:00|269.34|267.74|268.6|267|269.34|267.74|268.6|267|0
1643099950000|2022-01-25 08:39:10|268.9|267.3|269.42|267.82|269.42|267.82|268.9|267.3|0
1643099960000|2022-01-25 08:39:20|269.34|267.74|268.75|267.15|269.34|267.74|268.75|267.15|0
1643099970000|2022-01-25 08:39:30|269.05|267.45|269.34|267.74|269.64|268.04|269.05|267.45|0
1643099980000|2022-01-25 08:39:40|269.49|267.89|269.2|267.6|269.49|267.89|269.2|267.6|0
1643099990000|2022-01-25 08:39:50|269.05|267.45|268.6|267|269.05|267.45|268.45|266.85|0
1643100000000|2022-01-25 08:40:00|268.37|266.77|269.12|267.52|269.12|267.52|268.37|266.77|0
1643100010000|2022-01-25 08:40:10|269.05|267.45|269.05|267.45|269.12|267.52|269.05|267.45|0
1643100020000|2022-01-25 08:40:20|268.45|266.85|267.85|266.25|268.45|266.85|267.85|266.25|0
1643100030000|2022-01-25 08:40:30|268|266.4|268.22|266.62|268.22|266.62|267.71|266.11|0
1643100040000|2022-01-25 08:40:40|268.15|266.55|268|266.4|268.15|266.55|268|266.4|0
1643100050000|2022-01-25 08:40:50|267.85|266.25|268.45|266.85|268.45|266.85|267.85|266.25|0
1643100060000|2022-01-25 08:41:00|268.3|266.7|268.15|266.55|268.3|266.7|267.85|266.25|0
1643100070000|2022-01-25 08:41:10|268.37|266.77|269.04|267.44|269.04|267.44|268.37|266.77|0
1643100080000|2022-01-25 08:41:20|268.75|267.15|267.85|266.25|268.75|267.15|267.71|266.11|0
1643100090000|2022-01-25 08:41:30|268.07|266.47|268|266.4|268.07|266.47|267.85|266.25|0
1643100100000|2022-01-25 08:41:40|267.41|265.81|266.96|265.36|267.41|265.81|266.96|265.36|0
1643100110000|2022-01-25 08:41:50|266.81|265.21|267.26|265.66|267.26|265.66|266.81|265.21|0
1643100120000|2022-01-25 08:42:00|266.67|265.07|266.88|265.28|266.88|265.28|266.67|265.07|0
1643100130000|2022-01-25 08:42:10|267.56|265.96|267.85|266.25|268|266.4|267.56|265.96|0
1643100140000|2022-01-25 08:42:20|268.3|266.7|268|266.4|268.3|266.7|268|266.4|0
1643100150000|2022-01-25 08:42:30|268.3|266.7|268.52|266.92|268.52|266.92|268.3|266.7|0
1643100160000|2022-01-25 08:42:40|268.75|267.15|268.6|267|268.89|267.29|268.6|267|0
1643100170000|2022-01-25 08:42:50|268.3|266.7|268.07|266.47|268.6|267|268.07|266.47|0
1643100180000|2022-01-25 08:43:00|268.52|266.92|267.7|266.1|268.52|266.92|267.7|266.1|0
1643100190000|2022-01-25 08:43:10|267.85|266.25|267.11|265.51|267.85|266.25|267.11|265.51|0
1643100200000|2022-01-25 08:43:20|267.03|265.43|266.52|264.92|267.03|265.43|266.52|264.92|0
1643100210000|2022-01-25 08:43:30|266.81|265.21|266.52|264.92|266.96|265.36|266.52|264.92|0
1643100220000|2022-01-25 08:43:40|266.37|264.77|266.81|265.21|266.81|265.21|266.37|264.77|0
1643100230000|2022-01-25 08:43:50|266.52|264.92|267.26|265.66|267.26|265.66|266.52|264.92|0
1643100240000|2022-01-25 08:44:00|266.88|265.28|267.77|266.17|267.77|266.17|266.88|265.28|0
1643100250000|2022-01-25 08:44:10|268|266.4|267.41|265.81|268|266.4|267.41|265.81|0
1643100260000|2022-01-25 08:44:20|268.07|266.47|267.92|266.32|268.07|266.47|267.77|266.17|0
1643100270000|2022-01-25 08:44:30|267.85|266.25|268|266.4|268.15|266.55|267.85|266.25|0
1643100280000|2022-01-25 08:44:40|268.22|266.62|268|266.4|268.22|266.62|267.92|266.32|0
1643100290000|2022-01-25 08:44:50|267.85|266.25|268.3|266.7|268.3|266.7|267.85|266.25|0
1643100300000|2022-01-25 08:45:00|268.07|266.47|268|266.4|268.07|266.47|267.85|266.25|0
1643100310000|2022-01-25 08:45:10|267.55|265.95|267.26|265.66|267.55|265.95|266.96|265.36|0
1643100320000|2022-01-25 08:45:20|267.11|265.51|266.07|264.47|267.11|265.51|266.07|264.47|0
1643100330000|2022-01-25 08:45:30|266.22|264.62|266.29|264.69|266.37|264.77|266.22|264.62|0
1643100340000|2022-01-25 08:45:40|266.22|264.62|266.96|265.36|266.96|265.36|266.22|264.62|0
1643100350000|2022-01-25 08:45:50|266.81|265.21|266.81|265.21|266.81|265.21|266.81|265.21|0
1643100360000|2022-01-25 08:46:00|266.96|265.36|266.96|265.36|266.96|265.36|266.22|264.62|0
1643100370000|2022-01-25 08:46:10|266.81|265.21|266.81|265.21|266.81|265.21|266.51|264.91|0
1643100380000|2022-01-25 08:46:20|266.22|264.62|266.07|264.47|266.36|264.76|266.07|264.47|0
1643100390000|2022-01-25 08:46:30|266.22|264.62|265.92|264.32|266.22|264.62|265.92|264.32|0
1643100400000|2022-01-25 08:46:40|265.62|264.02|265.62|264.02|265.77|264.17|265.62|264.02|0
1643100410000|2022-01-25 08:46:50|266.07|264.47|267.11|265.51|267.11|265.51|266.07|264.47|0
1643100420000|2022-01-25 08:47:00|267.47|265.87|267.4|265.8|267.47|265.87|267.33|265.73|0
1643100430000|2022-01-25 08:47:10|267.55|265.95|267.85|266.25|267.85|266.25|267.47|265.87|0
1643100440000|2022-01-25 08:47:20|268.44|266.84|268.74|267.14|268.74|267.14|268.44|266.84|0
1643100450000|2022-01-25 08:47:30|268.66|267.06|267.4|265.8|268.66|267.06|267.4|265.8|0
1643100460000|2022-01-25 08:47:40|267.7|266.1|267.25|265.65|267.7|266.1|267.25|265.65|0
1643100470000|2022-01-25 08:47:50|267.55|265.95|267.25|265.65|267.62|266.02|267.25|265.65|0
1643100480000|2022-01-25 08:48:00|267.4|265.8|267.85|266.25|268|266.4|267.4|265.8|0
1643100490000|2022-01-25 08:48:10|268|266.4|267.92|266.32|268.14|266.54|267.85|266.25|0
1643100500000|2022-01-25 08:48:20|267.55|265.95|268|266.4|268|266.4|267.55|265.95|0
1643100510000|2022-01-25 08:48:30|267.55|265.95|267.85|266.25|267.85|266.25|267.55|265.95|0
1643100520000|2022-01-25 08:48:40|268|266.4|267.85|266.25|268|266.4|267.62|266.02|0
1643100530000|2022-01-25 08:48:50|267.7|266.1|268|266.4|268|266.4|267.62|266.02|0
1643100540000|2022-01-25 08:49:00|268.14|266.54|268.44|266.84|268.44|266.84|268|266.4|0
1643100550000|2022-01-25 08:49:10|268.59|266.99|268.59|266.99|268.59|266.99|268.44|266.84|0
1643100560000|2022-01-25 08:49:20|268.74|267.14|268.89|267.29|268.89|267.29|268.74|267.14|0
1643100570000|2022-01-25 08:49:30|269.04|267.44|268.89|267.29|269.19|267.59|268.89|267.29|0
1643100580000|2022-01-25 08:49:40|269.04|267.44|268.59|266.99|269.11|267.51|268.44|266.84|0
1643100590000|2022-01-25 08:49:50|268.74|267.14|268.74|267.14|268.89|267.29|268.36|266.76|0
1643100600000|2022-01-25 08:50:00|268.59|266.99|268.14|266.54|268.59|266.99|268.14|266.54|0
1643100610000|2022-01-25 08:50:10|267.99|266.39|269.19|267.59|269.19|267.59|267.99|266.39|0
1643100620000|2022-01-25 08:50:20|269.11|267.51|269.63|268.03|269.63|268.03|269.11|267.51|0
1643100630000|2022-01-25 08:50:30|269.78|268.18|270.83|269.23|270.83|269.23|269.78|268.18|0
1643100640000|2022-01-25 08:50:40|271.13|269.53|271.35|269.75|271.35|269.75|271.13|269.53|0
1643100650000|2022-01-25 08:50:50|271.05|269.45|271.58|269.98|271.58|269.98|270.98|269.38|0
1643100660000|2022-01-25 08:51:00|271.43|269.83|272.32|270.72|272.32|270.72|271.43|269.83|0
1643100670000|2022-01-25 08:51:10|272.02|270.42|271.35|269.75|272.02|270.42|271.28|269.68|0
1643100680000|2022-01-25 08:51:20|271.43|269.83|271.2|269.6|271.43|269.83|271.2|269.6|0
1643100690000|2022-01-25 08:51:30|271.28|269.68|271.43|269.83|271.43|269.83|271.28|269.68|0
1643100700000|2022-01-25 08:51:40|271.57|269.97|271.95|270.35|271.95|270.35|271.57|269.97|0
1643100710000|2022-01-25 08:51:50|272.17|270.57|272.62|271.02|272.62|271.02|272.17|270.57|0
1643100720000|2022-01-25 08:52:00|272.17|270.57|272.7|271.1|272.7|271.1|272.17|270.57|0
1643100730000|2022-01-25 08:52:10|272.47|270.87|272.1|270.5|272.47|270.87|271.72|270.12|0
1643100740000|2022-01-25 08:52:20|272.02|270.42|272.62|271.02|272.62|271.02|272.02|270.42|0
1643100750000|2022-01-25 08:52:30|272.92|271.32|272.92|271.32|272.92|271.32|272.77|271.17|0
1643100760000|2022-01-25 08:52:40|273.07|271.47|271.65|270.05|273.07|271.47|271.65|270.05|0
1643100770000|2022-01-25 08:52:50|271.12|269.52|271.27|269.67|271.27|269.67|270.97|269.37|0
1643100780000|2022-01-25 08:53:00|271.12|269.52|272.09|270.49|272.09|270.49|271.12|269.52|0
1643100790000|2022-01-25 08:53:10|271.94|270.34|271.27|269.67|272.02|270.42|271.27|269.67|0
1643100800000|2022-01-25 08:53:20|270.82|269.22|270.97|269.37|271.12|269.52|270.82|269.22|0
1643100810000|2022-01-25 08:53:30|271.12|269.52|270.68|269.08|271.12|269.52|270.68|269.08|0
1643100820000|2022-01-25 08:53:40|271.05|269.45|270.97|269.37|271.42|269.82|270.97|269.37|0
1643100830000|2022-01-25 08:53:50|271.27|269.67|271.12|269.52|271.57|269.97|271.12|269.52|0
1643100840000|2022-01-25 08:54:00|270.82|269.22|270.08|268.48|270.82|269.22|270.08|268.48|0
1643100850000|2022-01-25 08:54:10|269.93|268.33|269.78|268.18|270.08|268.48|269.78|268.18|0
1643100860000|2022-01-25 08:54:20|269.18|267.58|268.88|267.28|269.18|267.58|268.88|267.28|0
1643100870000|2022-01-25 08:54:30|269.03|267.43|268.06|266.46|269.03|267.43|268.06|266.46|0
1643100880000|2022-01-25 08:54:40|267.99|266.39|267.4|265.8|267.99|266.39|267.4|265.8|0
1643100890000|2022-01-25 08:54:50|267.1|265.5|266.8|265.2|267.1|265.5|266.8|265.2|0
1643100900000|2022-01-25 08:55:00|267.25|265.65|267.25|265.65|267.4|265.8|267.1|265.5|0
1643100910000|2022-01-25 08:55:10|266.8|265.2|266.5|264.9|266.8|265.2|266.43|264.83|0
1643100920000|2022-01-25 08:55:20|265.83|264.23|265.76|264.16|265.91|264.31|265.62|264.02|0
1643100930000|2022-01-25 08:55:30|265.62|264.02|265.91|264.31|266.36|264.76|265.62|264.02|0
1643100940000|2022-01-25 08:55:40|266.21|264.61|266.72|265.12|266.72|265.12|266.21|264.61|0
1643100950000|2022-01-25 08:55:50|266.65|265.05|266.43|264.83|266.65|265.05|266.21|264.61|0
1643100960000|2022-01-25 08:56:00|266.8|265.2|266.06|264.46|266.8|265.2|266.06|264.46|0
1643100970000|2022-01-25 08:56:10|265.61|264.01|266.13|264.53|266.13|264.53|265.61|264.01|0
1643100980000|2022-01-25 08:56:20|266.57|264.97|267.39|265.79|267.54|265.94|266.57|264.97|0
1643100990000|2022-01-25 08:56:30|267.47|265.87|267.69|266.09|267.69|266.09|267.39|265.79|0
1643101000000|2022-01-25 08:56:40|267.54|265.94|267.99|266.39|267.99|266.39|267.54|265.94|0
1643101010000|2022-01-25 08:56:50|267.84|266.24|267.84|266.24|267.84|266.24|267.69|266.09|0
1643101020000|2022-01-25 08:57:00|267.24|265.64|267.17|265.57|267.54|265.94|267.17|265.57|0
1643101030000|2022-01-25 08:57:10|267.69|266.09|267.54|265.94|267.69|266.09|267.39|265.79|0
1643101040000|2022-01-25 08:57:20|267.69|266.09|268.29|266.69|268.29|266.69|267.69|266.09|0
1643101050000|2022-01-25 08:57:30|267.99|266.39|267.39|265.79|267.99|266.39|267.39|265.79|0
1643101060000|2022-01-25 08:57:40|267.54|265.94|266.35|264.75|267.54|265.94|266.35|264.75|0
1643101070000|2022-01-25 08:57:50|266.21|264.61|266.35|264.75|266.35|264.75|266.06|264.46|0
1643101080000|2022-01-25 08:58:00|266.28|264.68|265.32|263.72|266.28|264.68|265.32|263.72|0
1643101090000|2022-01-25 08:58:10|265.24|263.64|266.35|264.75|266.35|264.75|265.24|263.64|0
1643101100000|2022-01-25 08:58:20|266.06|264.46|266.21|264.61|266.21|264.61|265.76|264.16|0
1643101110000|2022-01-25 08:58:30|265.91|264.31|265.39|263.79|265.91|264.31|265.39|263.79|0
1643101120000|2022-01-25 08:58:40|265.24|263.64|265.46|263.86|265.46|263.86|265.24|263.64|0
1643101130000|2022-01-25 08:58:50|265.17|263.57|265.17|263.57|265.17|263.57|264.87|263.27|0
1643101140000|2022-01-25 08:59:00|264.73|263.13|264.13|262.53|264.73|263.13|264.13|262.53|0
1643101150000|2022-01-25 08:59:10|264.58|262.98|264.43|262.83|264.58|262.98|264.13|262.53|0
1643101160000|2022-01-25 08:59:20|264.87|263.27|264.28|262.68|264.87|263.27|264.28|262.68|0
1643101170000|2022-01-25 08:59:30|264.58|262.98|264.58|262.98|264.58|262.98|264.58|262.98|0
1643101180000|2022-01-25 08:59:40|264.2|262.6|264.13|262.53|264.43|262.83|264.13|262.53|0
1643101190000|2022-01-25 08:59:50|263.84|262.24|264.2|262.6|264.43|262.83|263.84|262.24|0
1643101200000|2022-01-25 09:00:00|264.43|262.83|264.28|262.68|264.79|263.19|264.28|262.68|0
1643101210000|2022-01-25 09:00:10|264.87|263.27|264.13|262.53|264.87|263.27|264.13|262.53|0
1643101220000|2022-01-25 09:00:20|264.43|262.83|264.58|262.98|264.58|262.98|264.28|262.68|0
1643101230000|2022-01-25 09:00:30|264.72|263.12|264.94|263.34|265.31|263.71|264.72|263.12|0
1643101240000|2022-01-25 09:00:40|263.99|262.39|264.2|262.6|264.2|262.6|263.76|262.16|0
1643101250000|2022-01-25 09:00:50|263.47|261.87|263.47|261.87|263.61|262.01|263.47|261.87|0
1643101260000|2022-01-25 09:01:00|263.54|261.94|263.61|262.01|263.61|262.01|263.4|261.8|0
1643101270000|2022-01-25 09:01:10|263.69|262.09|262.66|261.06|263.69|262.09|262.66|261.06|0
1643101280000|2022-01-25 09:01:20|262.51|260.91|263.25|261.65|263.39|261.79|262.51|260.91|0
1643101290000|2022-01-25 09:01:30|263.98|262.38|264.43|262.83|264.43|262.83|263.98|262.38|0
1643101300000|2022-01-25 09:01:40|264.28|262.68|264.94|263.34|264.94|263.34|264.13|262.53|0
1643101310000|2022-01-25 09:01:50|264.5|262.9|264.43|262.83|264.72|263.12|264.43|262.83|0
1643101320000|2022-01-25 09:02:00|264.57|262.97|265.02|263.42|265.02|263.42|264.57|262.97|0
1643101330000|2022-01-25 09:02:10|264.94|263.34|263.39|261.79|264.94|263.34|263.39|261.79|0
1643101340000|2022-01-25 09:02:20|263.46|261.86|263.54|261.94|263.54|261.94|263.1|261.5|0
1643101350000|2022-01-25 09:02:30|263.46|261.86|262.95|261.35|263.46|261.86|262.95|261.35|0
1643101360000|2022-01-25 09:02:40|263.17|261.57|263.25|261.65|263.25|261.65|263.17|261.57|0
1643101370000|2022-01-25 09:02:50|263.98|262.38|263.98|262.38|263.98|262.38|263.98|262.38|0
1643101380000|2022-01-25 09:03:00|263.54|261.94|263.39|261.79|263.54|261.94|263.25|261.65|0
1643101390000|2022-01-25 09:03:10|263.54|261.94|262.66|261.06|263.54|261.94|262.66|261.06|0
1643101400000|2022-01-25 09:03:20|262.8|261.2|261.78|260.18|262.8|261.2|261.78|260.18|0
1643101410000|2022-01-25 09:03:30|261.92|260.32|261.92|260.32|261.92|260.32|261.63|260.03|0
1643101420000|2022-01-25 09:03:40|261.77|260.17|261.92|260.32|262.07|260.47|261.77|260.17|0
1643101430000|2022-01-25 09:03:50|261.7|260.1|261.77|260.17|261.77|260.17|261.63|260.03|0
1643101440000|2022-01-25 09:04:00|262.22|260.62|261.48|259.88|262.22|260.62|261.48|259.88|0
1643101450000|2022-01-25 09:04:10|261.33|259.73|261.48|259.88|261.92|260.32|261.19|259.59|0
1643101460000|2022-01-25 09:04:20|262.21|260.61|263.39|261.79|263.39|261.79|262.21|260.61|0
1643101470000|2022-01-25 09:04:30|263.61|262.01|264.05|262.45|264.05|262.45|263.61|262.01|0
1643101480000|2022-01-25 09:04:40|263.98|262.38|264.28|262.68|264.28|262.68|263.98|262.38|0
1643101490000|2022-01-25 09:04:50|263.69|262.09|263.54|261.94|263.69|262.09|263.54|261.94|0
1643101500000|2022-01-25 09:05:00|263.39|261.79|262.8|261.2|263.39|261.79|262.8|261.2|0
1643101510000|2022-01-25 09:05:10|262.87|261.27|263.39|261.79|263.39|261.79|262.66|261.06|0
1643101520000|2022-01-25 09:05:20|263.31|261.71|262.8|261.2|263.31|261.71|262.8|261.2|0
1643101530000|2022-01-25 09:05:30|263.31|261.71|263.69|262.09|263.69|262.09|263.31|261.71|0
1643101540000|2022-01-25 09:05:40|263.9|262.3|263.83|262.23|263.9|262.3|263.69|262.09|0
1643101550000|2022-01-25 09:05:50|263.46|261.86|262.95|261.35|263.46|261.86|262.51|260.91|0
1643101560000|2022-01-25 09:06:00|262.58|260.98|262.36|260.76|262.73|261.13|262.28|260.68|0
1643101570000|2022-01-25 09:06:10|262.65|261.05|263.54|261.94|263.54|261.94|262.65|261.05|0
1643101580000|2022-01-25 09:06:20|263.76|262.16|263.39|261.79|263.83|262.23|263.39|261.79|0
1643101590000|2022-01-25 09:06:30|263.1|261.5|262.8|261.2|263.1|261.5|262.72|261.12|0
1643101600000|2022-01-25 09:06:40|262.95|261.35|263.02|261.42|263.02|261.42|262.72|261.12|0
1643101610000|2022-01-25 09:06:50|262.95|261.35|263.76|262.16|263.76|262.16|262.95|261.35|0
1643101620000|2022-01-25 09:07:00|263.83|262.23|264.87|263.27|264.87|263.27|263.83|262.23|0
1643101630000|2022-01-25 09:07:10|264.79|263.19|264.79|263.19|264.87|263.27|264.72|263.12|0
1643101640000|2022-01-25 09:07:20|264.87|263.27|265.01|263.41|265.01|263.41|264.72|263.12|0
1643101650000|2022-01-25 09:07:30|264.86|263.26|264.72|263.12|264.86|263.26|264.57|262.97|0
1643101660000|2022-01-25 09:07:40|264.64|263.04|264.49|262.89|264.72|263.12|264.42|262.82|0
1643101670000|2022-01-25 09:07:50|264.57|262.97|264.13|262.53|264.57|262.97|264.13|262.53|0
1643101680000|2022-01-25 09:08:00|264.86|263.26|265.01|263.41|265.01|263.41|264.86|263.26|0
1643101690000|2022-01-25 09:08:10|265.08|263.48|265.23|263.63|265.23|263.63|265.08|263.48|0
1643101700000|2022-01-25 09:08:20|266.34|264.74|265.75|264.15|266.49|264.89|265.75|264.15|0
1643101710000|2022-01-25 09:08:30|265.46|263.86|265.31|263.71|265.46|263.86|265.08|263.48|0
1643101720000|2022-01-25 09:08:40|265.9|264.3|265.9|264.3|266.2|264.6|265.46|263.86|0
1643101730000|2022-01-25 09:08:50|265.97|264.37|265.53|263.93|265.97|264.37|265.53|263.93|0
1643101740000|2022-01-25 09:09:00|264.72|263.12|265.01|263.41|265.01|263.41|264.57|262.97|0
1643101750000|2022-01-25 09:09:10|264.57|262.97|264.42|262.82|264.72|263.12|264.42|262.82|0
1643101760000|2022-01-25 09:09:20|264.12|262.52|264.27|262.67|264.27|262.67|264.12|262.52|0
1643101770000|2022-01-25 09:09:30|264.42|262.82|265.45|263.85|265.45|263.85|264.42|262.82|0
1643101780000|2022-01-25 09:09:40|265.38|263.78|265.45|263.85|265.6|264|265.38|263.78|0
1643101790000|2022-01-25 09:09:50|265.75|264.15|266.94|265.34|266.94|265.34|265.75|264.15|0
1643101800000|2022-01-25 09:10:00|266.79|265.19|267.38|265.78|267.53|265.93|266.79|265.19|0
1643101810000|2022-01-25 09:10:10|267.83|266.23|267.98|266.38|267.98|266.38|267.83|266.23|0
1643101820000|2022-01-25 09:10:20|268.12|266.52|268.42|266.82|268.49|266.89|268.12|266.52|0
1643101830000|2022-01-25 09:10:30|268.34|266.74|268.12|266.52|268.57|266.97|268.12|266.52|0
1643101840000|2022-01-25 09:10:40|267.53|265.93|266.34|264.74|267.53|265.93|266.34|264.74|0
1643101850000|2022-01-25 09:10:50|266.05|264.45|265.75|264.15|266.05|264.45|265.75|264.15|0
1643101860000|2022-01-25 09:11:00|265.6|264|265.67|264.07|265.67|264.07|265.52|263.92|0
1643101870000|2022-01-25 09:11:10|265.75|264.15|264.71|263.11|265.75|264.15|264.71|263.11|0
1643101880000|2022-01-25 09:11:20|264.57|262.97|263.98|262.38|264.57|262.97|263.98|262.38|0
1643101890000|2022-01-25 09:11:30|263.75|262.15|264.42|262.82|264.42|262.82|263.75|262.15|0
1643101900000|2022-01-25 09:11:40|263.98|262.38|264.27|262.67|264.42|262.82|263.98|262.38|0
1643101910000|2022-01-25 09:11:50|264.05|262.45|264.12|262.52|264.19|262.59|264.05|262.45|0
1643101920000|2022-01-25 09:12:00|263.97|262.37|264.27|262.67|264.27|262.67|263.68|262.08|0
1643101930000|2022-01-25 09:12:10|263.68|262.08|263.83|262.23|263.97|262.37|263.68|262.08|0
1643101940000|2022-01-25 09:12:20|264.12|262.52|265.01|263.41|265.01|263.41|264.12|262.52|0
1643101950000|2022-01-25 09:12:30|265.6|264|265.9|264.3|265.9|264.3|265.6|264|0
1643101960000|2022-01-25 09:12:40|265.75|264.15|266.19|264.59|266.19|264.59|265.75|264.15|0
1643101970000|2022-01-25 09:12:50|265.75|264.15|266.34|264.74|266.49|264.89|265.75|264.15|0
1643101980000|2022-01-25 09:13:00|265.45|263.85|265.67|264.07|265.67|264.07|265.23|263.63|0
1643101990000|2022-01-25 09:13:10|265.6|264|265.75|264.15|266.19|264.59|265.6|264|0
1643102000000|2022-01-25 09:13:20|265.82|264.22|265.89|264.29|266.19|264.59|265.82|264.22|0
1643102010000|2022-01-25 09:13:30|266.04|264.44|267.08|265.48|267.08|265.48|266.04|264.44|0
1643102020000|2022-01-25 09:13:40|266.93|265.33|266.64|265.04|267.23|265.63|266.64|265.04|0
1643102030000|2022-01-25 09:13:50|266.19|264.59|266.19|264.59|266.19|264.59|266.19|264.59|0
1643102040000|2022-01-25 09:14:00|265.89|264.29|265.52|263.92|265.89|264.29|265.45|263.85|0
1643102050000|2022-01-25 09:14:10|265.15|263.55|265.15|263.55|265.3|263.7|265.15|263.55|0
1643102060000|2022-01-25 09:14:20|264.49|262.89|264.71|263.11|264.86|263.26|264.49|262.89|0
1643102070000|2022-01-25 09:14:30|264.86|263.26|265.22|263.62|265.22|263.62|264.86|263.26|0
1643102080000|2022-01-25 09:14:40|264.93|263.33|265.15|263.55|265.15|263.55|264.71|263.11|0
1643102090000|2022-01-25 09:14:50|265.01|263.41|265.15|263.55|265.3|263.7|265.01|263.41|0
1643102100000|2022-01-25 09:15:00|264.71|263.11|264.78|263.18|264.93|263.33|264.71|263.11|0
1643102110000|2022-01-25 09:15:10|264.56|262.96|265.3|263.7|265.3|263.7|264.56|262.96|0
1643102120000|2022-01-25 09:15:20|265.15|263.55|264.27|262.67|265.15|263.55|264.27|262.67|0
1643102130000|2022-01-25 09:15:30|264.34|262.74|264.78|263.18|264.86|263.26|264.34|262.74|0
1643102140000|2022-01-25 09:15:40|265.08|263.48|265.74|264.14|265.74|264.14|265.08|263.48|0
1643102150000|2022-01-25 09:15:50|266.63|265.03|266.7|265.1|266.85|265.25|266.63|265.03|0
1643102160000|2022-01-25 09:16:00|266.63|265.03|266.78|265.18|266.78|265.18|266.63|265.03|0
1643102170000|2022-01-25 09:16:10|266.63|265.03|267.23|265.63|267.23|265.63|266.63|265.03|0
1643102180000|2022-01-25 09:16:20|267.08|265.48|267.67|266.07|267.67|266.07|267.08|265.48|0
1643102190000|2022-01-25 09:16:30|267.38|265.78|267.45|265.85|267.45|265.85|267.38|265.78|0
1643102200000|2022-01-25 09:16:40|267.52|265.92|267.97|266.37|267.97|266.37|267.52|265.92|0
1643102210000|2022-01-25 09:16:50|268.04|266.44|268.19|266.59|268.19|266.59|268.04|266.44|0
1643102220000|2022-01-25 09:17:00|268.56|266.96|268.71|267.11|269.01|267.41|268.56|266.96|0
1643102230000|2022-01-25 09:17:10|268.86|267.26|269.08|267.48|269.23|267.63|268.71|267.11|0
1643102240000|2022-01-25 09:17:20|269.31|267.71|269.46|267.86|269.46|267.86|269.01|267.41|0
1643102250000|2022-01-25 09:17:30|268.78|267.18|268.42|266.82|268.78|267.18|268.42|266.82|0
1643102260000|2022-01-25 09:17:40|268.27|266.67|268.34|266.74|268.34|266.74|268.12|266.52|0
1643102270000|2022-01-25 09:17:50|268.27|266.67|267.97|266.37|268.34|266.74|267.97|266.37|0
1643102280000|2022-01-25 09:18:00|267.52|265.92|267.08|265.48|267.52|265.92|267.08|265.48|0
1643102290000|2022-01-25 09:18:10|266.93|265.33|267.52|265.92|267.52|265.92|266.93|265.33|0
1643102300000|2022-01-25 09:18:20|267.44|265.84|266.85|265.25|267.44|265.84|266.78|265.18|0
1643102310000|2022-01-25 09:18:30|266.78|265.18|266.48|264.88|266.78|265.18|266.48|264.88|0
1643102320000|2022-01-25 09:18:40|266.63|265.03|266.78|265.18|266.85|265.25|266.63|265.03|0
1643102330000|2022-01-25 09:18:50|266.41|264.81|266.63|265.03|266.63|265.03|266.41|264.81|0
1643102340000|2022-01-25 09:19:00|267.08|265.48|267.3|265.7|267.37|265.77|266.78|265.18|0
1643102350000|2022-01-25 09:19:10|267.37|265.77|267|265.4|267.37|265.77|267|265.4|0
1643102360000|2022-01-25 09:19:20|266.33|264.73|266.93|265.33|266.93|265.33|266.33|264.73|0
1643102370000|2022-01-25 09:19:30|266.78|265.18|267.44|265.84|267.44|265.84|266.78|265.18|0
1643102380000|2022-01-25 09:19:40|267.67|266.07|267.82|266.22|267.97|266.37|267.67|266.07|0
1643102390000|2022-01-25 09:19:50|267.74|266.14|267.22|265.62|267.74|266.14|267.22|265.62|0
1643102400000|2022-01-25 09:20:00|266.93|265.33|266.93|265.33|266.93|265.33|266.78|265.18|0
1643102410000|2022-01-25 09:20:10|267.29|265.69|267.22|265.62|267.29|265.69|267.15|265.55|0
1643102420000|2022-01-25 09:20:20|267.44|265.84|267.67|266.07|267.74|266.14|267.44|265.84|0
1643102430000|2022-01-25 09:20:30|267.44|265.84|267.67|266.07|267.67|266.07|267.37|265.77|0
1643102440000|2022-01-25 09:20:40|267.89|266.29|268.41|266.81|268.41|266.81|267.82|266.22|0
1643102450000|2022-01-25 09:20:50|268.11|266.51|268.78|267.18|268.78|267.18|268.11|266.51|0
1643102460000|2022-01-25 09:21:00|269.31|267.71|269.9|268.3|269.9|268.3|269.16|267.56|0
1643102470000|2022-01-25 09:21:10|270.2|268.6|270.65|269.05|270.65|269.05|270.05|268.45|0
1643102480000|2022-01-25 09:21:20|270.2|268.6|271.02|269.42|271.02|269.42|270.2|268.6|0
1643102490000|2022-01-25 09:21:30|270.95|269.35|271.17|269.57|271.17|269.57|270.95|269.35|0
1643102500000|2022-01-25 09:21:40|271.62|270.02|271.25|269.65|272.15|270.55|271.25|269.65|0
1643102510000|2022-01-25 09:21:50|271.55|269.95|271.4|269.8|271.85|270.25|271.4|269.8|0
1643102520000|2022-01-25 09:22:00|271.85|270.25|272.3|270.7|272.45|270.85|271.85|270.25|0
1643102530000|2022-01-25 09:22:10|272.15|270.55|272.6|271|272.75|271.15|272.15|270.55|0
1643102540000|2022-01-25 09:22:20|272.3|270.7|272.45|270.85|272.6|271|272.3|270.7|0
1643102550000|2022-01-25 09:22:30|272.15|270.55|272.15|270.55|272.15|270.55|271.85|270.25|0
1643102560000|2022-01-25 09:22:40|272|270.4|272.3|270.7|272.45|270.85|271.85|270.25|0
1643102570000|2022-01-25 09:22:50|272.22|270.62|272.3|270.7|272.45|270.85|272.22|270.62|0
1643102580000|2022-01-25 09:23:00|272.15|270.55|272.6|271|272.6|271|272.15|270.55|0
1643102590000|2022-01-25 09:23:10|271.77|270.17|271.32|269.72|271.77|270.17|271.25|269.65|0
1643102600000|2022-01-25 09:23:20|271.1|269.5|271.25|269.65|271.25|269.65|271.1|269.5|0
1643102610000|2022-01-25 09:23:30|271.1|269.5|271.32|269.72|271.4|269.8|271.1|269.5|0
1643102620000|2022-01-25 09:23:40|271.4|269.8|272.29|270.69|272.29|270.69|271.4|269.8|0
1643102630000|2022-01-25 09:23:50|272.37|270.77|272.59|270.99|272.59|270.99|272.37|270.77|0
1643102640000|2022-01-25 09:24:00|272.44|270.84|272.74|271.14|272.74|271.14|272.44|270.84|0
1643102650000|2022-01-25 09:24:10|272.67|271.07|272.37|270.77|272.67|271.07|271.99|270.39|0
1643102660000|2022-01-25 09:24:20|272.29|270.69|272.89|271.29|272.89|271.29|272.29|270.69|0
1643102670000|2022-01-25 09:24:30|272.74|271.14|273.8|272.2|273.8|272.2|272.74|271.14|0
1643102680000|2022-01-25 09:24:40|273.95|272.35|274.25|272.65|274.25|272.65|273.95|272.35|0
1643102690000|2022-01-25 09:24:50|274.4|272.8|274.32|272.72|274.4|272.8|274.25|272.65|0
1643102700000|2022-01-25 09:25:00|274.4|272.8|274.55|272.95|274.7|273.1|274.1|272.5|0
1643102710000|2022-01-25 09:25:10|274.4|272.8|273.8|272.2|274.4|272.8|273.8|272.2|0
1643102720000|2022-01-25 09:25:20|273.34|271.74|273.87|272.27|273.87|272.27|273.34|271.74|0
1643102730000|2022-01-25 09:25:30|273.64|272.04|273.79|272.19|274.1|272.5|273.42|271.82|0
1643102740000|2022-01-25 09:25:40|273.64|272.04|273.64|272.04|273.64|272.04|273.64|272.04|0
1643102750000|2022-01-25 09:25:50|273.57|271.97|274.25|272.65|274.25|272.65|273.57|271.97|0
1643102760000|2022-01-25 09:26:00|274.4|272.8|274.25|272.65|274.4|272.8|274.25|272.65|0
1643102770000|2022-01-25 09:26:10|275.22|273.62|276.06|274.46|276.06|274.46|275.22|273.62|0
1643102780000|2022-01-25 09:26:20|275.6|274|275.67|274.07|275.9|274.3|275.6|274|0
1643102790000|2022-01-25 09:26:30|275.75|274.15|276.51|274.91|276.51|274.91|275.75|274.15|0
1643102800000|2022-01-25 09:26:40|276.36|274.76|276.66|275.06|276.66|275.06|276.36|274.76|0
1643102810000|2022-01-25 09:26:50|277.11|275.51|276.81|275.21|277.11|275.51|276.81|275.21|0
1643102820000|2022-01-25 09:27:00|276.96|275.36|277.11|275.51|277.49|275.89|276.96|275.36|0
1643102830000|2022-01-25 09:27:10|277.19|275.59|276.21|274.61|277.19|275.59|276.21|274.61|0
1643102840000|2022-01-25 09:27:20|276.05|274.45|275.9|274.3|276.05|274.45|275.75|274.15|0
1643102850000|2022-01-25 09:27:30|275.6|274|276.05|274.45|276.05|274.45|275.6|274|0
1643102860000|2022-01-25 09:27:40|276.58|274.98|277.57|275.97|277.72|276.12|276.58|274.98|0
1643102870000|2022-01-25 09:27:50|277.11|275.51|276.51|274.91|277.11|275.51|276.51|274.91|0
1643102880000|2022-01-25 09:28:00|276.36|274.76|275.75|274.15|276.43|274.83|275.75|274.15|0
1643102890000|2022-01-25 09:28:10|275.82|274.22|276.36|274.76|276.51|274.91|275.82|274.22|0
1643102900000|2022-01-25 09:28:20|276.2|274.6|276.58|274.98|276.58|274.98|276.2|274.6|0
1643102910000|2022-01-25 09:28:30|276.96|275.36|276.81|275.21|276.96|275.36|276.81|275.21|0
1643102920000|2022-01-25 09:28:40|276.36|274.76|277.72|276.12|277.72|276.12|276.36|274.76|0
1643102930000|2022-01-25 09:28:50|277.57|275.97|277.87|276.27|277.87|276.27|277.57|275.97|0
1643102940000|2022-01-25 09:29:00|277.57|275.97|277.57|275.97|277.57|275.97|277.41|275.81|0
1643102950000|2022-01-25 09:29:10|278.02|276.42|277.87|276.27|278.17|276.57|277.87|276.27|0
1643102960000|2022-01-25 09:29:20|277.41|275.81|278.48|276.88|278.48|276.88|277.41|275.81|0
1643102970000|2022-01-25 09:29:30|278.78|277.18|278.93|277.33|278.93|277.33|278.48|276.88|0
1643102980000|2022-01-25 09:29:40|278.48|276.88|278.32|276.72|278.48|276.88|278.17|276.57|0
1643102990000|2022-01-25 09:29:50|278.02|276.42|278.32|276.72|278.48|276.88|278.02|276.42|0
1643103000000|2022-01-25 09:30:00|278.48|276.88|278.78|277.18|278.78|277.18|278.17|276.57|0
1643103010000|2022-01-25 09:30:10|278.93|277.33|277.87|276.27|279.08|277.48|277.87|276.27|0
1643103020000|2022-01-25 09:30:20|277.94|276.34|277.49|275.89|277.94|276.34|277.41|275.81|0
1643103030000|2022-01-25 09:30:30|277.64|276.04|277.79|276.19|277.79|276.19|277.56|275.96|0
1643103040000|2022-01-25 09:30:40|278.17|276.57|277.72|276.12|278.17|276.57|277.41|275.81|0
1643103050000|2022-01-25 09:30:50|277.79|276.19|278.32|276.72|278.32|276.72|277.79|276.19|0
1643103060000|2022-01-25 09:31:00|278.17|276.57|278.47|276.87|278.47|276.87|278.17|276.57|0
1643103070000|2022-01-25 09:31:10|278.24|276.64|278.78|277.18|278.78|277.18|278.02|276.42|0
1643103080000|2022-01-25 09:31:20|278.17|276.57|278.17|276.57|278.32|276.72|278.17|276.57|0
1643103090000|2022-01-25 09:31:30|278.02|276.42|278.78|277.18|278.78|277.18|278.02|276.42|0
1643103100000|2022-01-25 09:31:40|278.93|277.33|279.23|277.63|279.39|277.79|278.93|277.33|0
1643103110000|2022-01-25 09:31:50|278.47|276.87|278.63|277.03|278.7|277.1|278.39|276.79|0
1643103120000|2022-01-25 09:32:00|278.78|277.18|277.87|276.27|278.78|277.18|277.87|276.27|0
1643103130000|2022-01-25 09:32:10|278.17|276.57|277.87|276.27|278.17|276.57|277.87|276.27|0
1643103140000|2022-01-25 09:32:20|277.41|275.81|277.56|275.96|277.64|276.04|277.41|275.81|0
1643103150000|2022-01-25 09:32:30|277.71|276.11|277.41|275.81|277.87|276.27|277.41|275.81|0
1643103160000|2022-01-25 09:32:40|277.26|275.66|277.41|275.81|277.41|275.81|277.26|275.66|0
1643103170000|2022-01-25 09:32:50|277.71|276.11|277.41|275.81|277.71|276.11|277.41|275.81|0
1643103180000|2022-01-25 09:33:00|277.48|275.88|277.64|276.04|277.64|276.04|277.41|275.81|0
1643103190000|2022-01-25 09:33:10|277.79|276.19|276.5|274.9|277.79|276.19|276.5|274.9|0
1643103200000|2022-01-25 09:33:20|276.05|274.45|275.82|274.22|276.05|274.45|275.82|274.22|0
1643103210000|2022-01-25 09:33:30|275.9|274.3|275.9|274.3|275.9|274.3|275.9|274.3|0
1643103220000|2022-01-25 09:33:40|275.75|274.15|276.8|275.2|276.8|275.2|275.75|274.15|0
1643103230000|2022-01-25 09:33:50|276.65|275.05|276.35|274.75|276.65|275.05|276.27|274.67|0
1643103240000|2022-01-25 09:34:00|275.97|274.37|276.2|274.6|276.2|274.6|275.97|274.37|0
1643103250000|2022-01-25 09:34:10|276.05|274.45|276.2|274.6|276.35|274.75|276.05|274.45|0
1643103260000|2022-01-25 09:34:20|276.05|274.45|276.05|274.45|276.05|274.45|276.05|274.45|0
1643103270000|2022-01-25 09:34:30|275.75|274.15|276.35|274.75|276.35|274.75|275.75|274.15|0
1643103280000|2022-01-25 09:34:40|276.05|274.45|276.12|274.52|276.2|274.6|276.05|274.45|0
1643103290000|2022-01-25 09:34:50|276.57|274.97|276.42|274.82|276.73|275.13|276.35|274.75|0
1643103300000|2022-01-25 09:35:00|276.5|274.9|276.8|275.2|276.95|275.35|276.5|274.9|0
1643103310000|2022-01-25 09:35:10|276.65|275.05|276.65|275.05|276.65|275.05|276.5|274.9|0
1643103320000|2022-01-25 09:35:20|276.57|274.97|275.9|274.3|276.57|274.97|275.9|274.3|0
1643103330000|2022-01-25 09:35:30|276.35|274.75|276.95|275.35|276.95|275.35|276.2|274.6|0
1643103340000|2022-01-25 09:35:40|277.03|275.43|277.48|275.88|277.71|276.11|277.03|275.43|0
1643103350000|2022-01-25 09:35:50|277.18|275.58|277.56|275.96|277.56|275.96|277.18|275.58|0
1643103360000|2022-01-25 09:36:00|277.71|276.11|277.26|275.66|277.71|276.11|277.26|275.66|0
1643103370000|2022-01-25 09:36:10|277.41|275.81|277.41|275.81|277.41|275.81|277.26|275.66|0
1643103380000|2022-01-25 09:36:20|277.11|275.51|277.56|275.96|277.56|275.96|277.11|275.51|0
1643103390000|2022-01-25 09:36:30|277.41|275.81|277.56|275.96|277.56|275.96|276.95|275.35|0
1643103400000|2022-01-25 09:36:40|277.33|275.73|277.41|275.81|277.41|275.81|277.1|275.5|0
1643103410000|2022-01-25 09:36:50|277.63|276.03|277.56|275.96|277.63|276.03|277.56|275.96|0
1643103420000|2022-01-25 09:37:00|277.41|275.81|278.39|276.79|278.39|276.79|277.41|275.81|0
1643103430000|2022-01-25 09:37:10|278.17|276.57|278.39|276.79|278.39|276.79|277.71|276.11|0
1643103440000|2022-01-25 09:37:20|278.17|276.57|278.01|276.41|278.32|276.72|278.01|276.41|0
1643103450000|2022-01-25 09:37:30|278.09|276.49|277.1|275.5|278.09|276.49|277.1|275.5|0
1643103460000|2022-01-25 09:37:40|277.41|275.81|276.95|275.35|277.41|275.81|276.95|275.35|0
1643103470000|2022-01-25 09:37:50|277.1|275.5|277.1|275.5|277.1|275.5|277.1|275.5|0
1643103480000|2022-01-25 09:38:00|276.95|275.35|276.72|275.12|277.1|275.5|276.72|275.12|0
1643103490000|2022-01-25 09:38:10|276.8|275.2|276.57|274.97|276.8|275.2|276.57|274.97|0
1643103500000|2022-01-25 09:38:20|276.65|275.05|276.35|274.75|276.65|275.05|276.35|274.75|0
1643103510000|2022-01-25 09:38:30|276.5|274.9|276.95|275.35|276.95|275.35|276.2|274.6|0
1643103520000|2022-01-25 09:38:40|277.02|275.42|277.1|275.5|277.25|275.65|277.02|275.42|0
1643103530000|2022-01-25 09:38:50|277.02|275.42|277.1|275.5|277.1|275.5|276.95|275.35|0
1643103540000|2022-01-25 09:39:00|277.25|275.65|277.1|275.5|277.25|275.65|276.8|275.2|0
1643103550000|2022-01-25 09:39:10|276.95|275.35|276.95|275.35|276.95|275.35|276.95|275.35|0
1643103560000|2022-01-25 09:39:20|276.8|275.2|277.86|276.26|277.86|276.26|276.8|275.2|0
1643103570000|2022-01-25 09:39:30|278.01|276.41|278.16|276.56|278.16|276.56|277.86|276.26|0
1643103580000|2022-01-25 09:39:40|278.62|277.02|278.16|276.56|278.62|277.02|278.16|276.56|0
1643103590000|2022-01-25 09:39:50|278.08|276.48|278.16|276.56|278.47|276.87|278.08|276.48|0
1643103600000|2022-01-25 09:40:00|278.08|276.48|277.71|276.11|278.16|276.56|277.56|275.96|0
1643103610000|2022-01-25 09:40:10|277.86|276.26|277.71|276.11|277.86|276.26|277.71|276.11|0
1643103620000|2022-01-25 09:40:20|277.4|275.8|276.65|275.05|277.4|275.8|276.65|275.05|0
1643103630000|2022-01-25 09:40:30|276.19|274.59|275.74|274.14|276.19|274.59|275.44|273.84|0
1643103640000|2022-01-25 09:40:40|275.89|274.29|275.89|274.29|276.04|274.44|275.89|274.29|0
1643103650000|2022-01-25 09:40:50|276.04|274.44|276.57|274.97|276.72|275.12|276.04|274.44|0
1643103660000|2022-01-25 09:41:00|276.65|275.05|277.25|275.65|277.25|275.65|276.65|275.05|0
1643103670000|2022-01-25 09:41:10|277.1|275.5|277.4|275.8|277.48|275.88|277.1|275.5|0
1643103680000|2022-01-25 09:41:20|277.71|276.11|277.93|276.33|277.93|276.33|277.71|276.11|0
1643103690000|2022-01-25 09:41:30|278.31|276.71|278.62|277.02|278.62|277.02|278.31|276.71|0
1643103700000|2022-01-25 09:41:40|278.69|277.09|278.92|277.32|279.3|277.7|278.69|277.09|0
1643103710000|2022-01-25 09:41:50|279.07|277.47|279.07|277.47|279.07|277.47|278.99|277.39|0
1643103720000|2022-01-25 09:42:00|278.77|277.17|278.62|277.02|278.77|277.17|278.62|277.02|0
1643103730000|2022-01-25 09:42:10|279.38|277.78|278.92|277.32|279.38|277.78|278.92|277.32|0
1643103740000|2022-01-25 09:42:20|278.62|277.02|279.07|277.47|279.22|277.62|278.62|277.02|0
1643103750000|2022-01-25 09:42:30|278.77|277.17|279.22|277.62|279.22|277.62|278.77|277.17|0
1643103760000|2022-01-25 09:42:40|279.38|277.78|278.01|276.41|279.38|277.78|278.01|276.41|0
1643103770000|2022-01-25 09:42:50|277.55|275.95|277.7|276.1|277.7|276.1|277.47|275.87|0
1643103780000|2022-01-25 09:43:00|278.01|276.41|277.7|276.1|278.01|276.41|277.7|276.1|0
1643103790000|2022-01-25 09:43:10|277.86|276.26|278.16|276.56|278.16|276.56|277.7|276.1|0
1643103800000|2022-01-25 09:43:20|277.86|276.26|277.93|276.33|278.31|276.71|277.7|276.1|0
1643103810000|2022-01-25 09:43:30|278.38|276.78|278.61|277.01|278.61|277.01|278.38|276.78|0
1643103820000|2022-01-25 09:43:40|278.84|277.24|278.61|277.01|278.92|277.32|278.61|277.01|0
1643103830000|2022-01-25 09:43:50|278.92|277.32|279.07|277.47|279.07|277.47|278.92|277.32|0
1643103840000|2022-01-25 09:44:00|279.22|277.62|279.07|277.47|279.37|277.77|279.07|277.47|0
1643103850000|2022-01-25 09:44:10|278.61|277.01|279.22|277.62|279.22|277.62|278.61|277.01|0
1643103860000|2022-01-25 09:44:20|279.07|277.47|279.22|277.62|279.37|277.77|279.07|277.47|0
1643103870000|2022-01-25 09:44:30|279.53|277.93|278.92|277.32|279.53|277.93|278.92|277.32|0
1643103880000|2022-01-25 09:44:40|279.22|277.62|279.07|277.47|279.22|277.62|279.07|277.47|0
1643103890000|2022-01-25 09:44:50|279.22|277.62|279.68|278.08|279.68|278.08|279.22|277.62|0
1643103900000|2022-01-25 09:45:00|280.9|279.3|281.05|279.45|281.05|279.45|280.51|278.91|0
1643103910000|2022-01-25 09:45:10|281.2|279.6|283.19|281.59|283.19|281.59|281.2|279.6|0
1643103920000|2022-01-25 09:45:20|282.73|281.13|283.19|281.59|283.19|281.59|282.58|280.98|0
1643103930000|2022-01-25 09:45:30|282.88|281.28|282.88|281.28|282.88|281.28|282.73|281.13|0
1643103940000|2022-01-25 09:45:40|283.95|282.35|283.49|281.89|283.95|282.35|283.49|281.89|0
1643103950000|2022-01-25 09:45:50|283.19|281.59|283.19|281.59|283.19|281.59|282.88|281.28|0
1643103960000|2022-01-25 09:46:00|283.03|281.43|282.73|281.13|283.03|281.43|282.34|280.74|0
1643103970000|2022-01-25 09:46:10|283.03|281.43|282.88|281.28|283.19|281.59|282.88|281.28|0
1643103980000|2022-01-25 09:46:20|282.57|280.97|282.57|280.97|282.57|280.97|282.04|280.44|0
1643103990000|2022-01-25 09:46:30|282.42|280.82|281.66|280.06|282.42|280.82|281.66|280.06|0
1643104000000|2022-01-25 09:46:40|281.81|280.21|281.5|279.9|281.81|280.21|281.5|279.9|0
1643104010000|2022-01-25 09:46:50|281.35|279.75|281.12|279.52|281.43|279.83|281.12|279.52|0
1643104020000|2022-01-25 09:47:00|281.05|279.45|281.88|280.28|281.88|280.28|281.05|279.45|0
1643104030000|2022-01-25 09:47:10|281.96|280.36|281.5|279.9|281.96|280.36|281.35|279.75|0
1643104040000|2022-01-25 09:47:20|281.27|279.67|281.12|279.52|281.58|279.98|281.05|279.45|0
1643104050000|2022-01-25 09:47:30|281.2|279.6|281.12|279.52|281.2|279.6|281.12|279.52|0
1643104060000|2022-01-25 09:47:40|281.05|279.45|281.2|279.6|281.42|279.82|281.05|279.45|0
1643104070000|2022-01-25 09:47:50|281.27|279.67|281.2|279.6|281.27|279.67|281.2|279.6|0
1643104080000|2022-01-25 09:48:00|280.89|279.29|281.05|279.45|281.05|279.45|280.89|279.29|0
1643104090000|2022-01-25 09:48:10|281.2|279.6|281.96|280.36|281.96|280.36|281.2|279.6|0
1643104100000|2022-01-25 09:48:20|281.81|280.21|282.19|280.59|282.19|280.59|281.81|280.21|0
1643104110000|2022-01-25 09:48:30|282.11|280.51|282.73|281.13|282.73|281.13|282.11|280.51|0
1643104120000|2022-01-25 09:48:40|282.34|280.74|282.95|281.35|283.03|281.43|282.34|280.74|0
1643104130000|2022-01-25 09:48:50|283.64|282.04|283.49|281.89|283.64|282.04|283.49|281.89|0
1643104140000|2022-01-25 09:49:00|283.41|281.81|283.49|281.89|283.49|281.89|283.03|281.43|0
1643104150000|2022-01-25 09:49:10|283.34|281.74|283.64|282.04|283.64|282.04|283.34|281.74|0
1643104160000|2022-01-25 09:49:20|283.34|281.74|283.41|281.81|283.64|282.04|283.34|281.74|0
1643104170000|2022-01-25 09:49:30|283.34|281.74|283.03|281.43|283.49|281.89|283.03|281.43|0
1643104180000|2022-01-25 09:49:40|283.18|281.58|283.03|281.43|283.18|281.58|282.72|281.12|0
1643104190000|2022-01-25 09:49:50|282.88|281.28|282.49|280.89|282.88|281.28|282.49|280.89|0
1643104200000|2022-01-25 09:50:00|281.96|280.36|281.65|280.05|282.11|280.51|281.65|280.05|0
1643104210000|2022-01-25 09:50:10|281.35|279.75|281.65|280.05|281.65|280.05|281.35|279.75|0
1643104220000|2022-01-25 09:50:20|281.81|280.21|282.42|280.82|282.64|281.04|281.81|280.21|0
1643104230000|2022-01-25 09:50:30|282.27|280.67|282.34|280.74|282.34|280.74|282.11|280.51|0
1643104240000|2022-01-25 09:50:40|282.57|280.97|282.42|280.82|282.72|281.12|282.26|280.66|0
1643104250000|2022-01-25 09:50:50|282.72|281.12|283.18|281.58|283.18|281.58|282.72|281.12|0
1643104260000|2022-01-25 09:51:00|282.95|281.35|283.03|281.43|283.18|281.58|282.95|281.35|0
1643104270000|2022-01-25 09:51:10|282.72|281.12|282.88|281.28|283.03|281.43|282.72|281.12|0
1643104280000|2022-01-25 09:51:20|283.03|281.43|283.64|282.04|283.8|282.2|283.03|281.43|0
1643104290000|2022-01-25 09:51:30|283.34|281.74|283.03|281.43|283.34|281.74|283.03|281.43|0
1643104300000|2022-01-25 09:51:40|282.8|281.2|283.34|281.74|283.34|281.74|282.8|281.2|0
1643104310000|2022-01-25 09:51:50|283.49|281.89|283.56|281.96|283.64|282.04|283.18|281.58|0
1643104320000|2022-01-25 09:52:00|283.79|282.19|282.88|281.28|283.79|282.19|282.88|281.28|0
1643104330000|2022-01-25 09:52:10|282.64|281.04|283.1|281.5|283.1|281.5|282.64|281.04|0
1643104340000|2022-01-25 09:52:20|282.88|281.28|283.49|281.89|283.49|281.89|282.88|281.28|0
1643104350000|2022-01-25 09:52:30|283.79|282.19|283.64|282.04|283.79|282.19|283.33|281.73|0
1643104360000|2022-01-25 09:52:40|283.49|281.89|283.64|282.04|283.64|282.04|283.49|281.89|0
1643104370000|2022-01-25 09:52:50|283.79|282.19|284.87|283.27|284.87|283.27|283.79|282.19|0
1643104380000|2022-01-25 09:53:00|284.71|283.11|284.33|282.73|284.71|283.11|284.25|282.65|0
1643104390000|2022-01-25 09:53:10|284.41|282.81|284.02|282.42|284.41|282.81|283.79|282.19|0
1643104400000|2022-01-25 09:53:20|283.95|282.35|284.41|282.81|284.41|282.81|283.95|282.35|0
1643104410000|2022-01-25 09:53:30|284.56|282.96|284.1|282.5|284.56|282.96|284.1|282.5|0
1643104420000|2022-01-25 09:53:40|284.17|282.57|284.71|283.11|284.71|283.11|284.17|282.57|0
1643104430000|2022-01-25 09:53:50|284.87|283.27|285.17|283.57|285.17|283.57|284.87|283.27|0
1643104440000|2022-01-25 09:54:00|284.56|282.96|285.17|283.57|285.17|283.57|284.56|282.96|0
1643104450000|2022-01-25 09:54:10|285.02|283.42|284.87|283.27|285.02|283.42|284.87|283.27|0
1643104460000|2022-01-25 09:54:20|285.17|283.57|285.02|283.42|285.17|283.57|284.71|283.11|0
1643104470000|2022-01-25 09:54:30|285.17|283.57|284.87|283.27|285.17|283.57|284.87|283.27|0
1643104480000|2022-01-25 09:54:40|284.79|283.19|284.71|283.11|284.94|283.34|284.71|283.11|0
1643104490000|2022-01-25 09:54:50|284.87|283.27|285.48|283.88|285.48|283.88|284.87|283.27|0
1643104500000|2022-01-25 09:55:00|285.55|283.95|285.63|284.03|285.63|284.03|285.48|283.88|0
1643104510000|2022-01-25 09:55:10|285.79|284.19|285.48|283.88|285.79|284.19|285.48|283.88|0
1643104520000|2022-01-25 09:55:20|285.4|283.8|285.79|284.19|285.79|284.19|285.4|283.8|0
1643104530000|2022-01-25 09:55:30|286.1|284.5|284.39|282.79|286.1|284.5|284.23|282.63|0
1643104540000|2022-01-25 09:55:40|284.85|283.25|284.69|283.09|284.85|283.25|284.54|282.94|0
1643104550000|2022-01-25 09:55:50|285|283.4|285|283.4|285|283.4|284.85|283.25|0
1643104560000|2022-01-25 09:56:00|284.85|283.25|285|283.4|285.38|283.78|284.85|283.25|0
1643104570000|2022-01-25 09:56:10|284.39|282.79|284.92|283.32|284.92|283.32|284.39|282.79|0
1643104580000|2022-01-25 09:56:20|285|283.4|285.16|283.56|285.16|283.56|284.85|283.25|0
1643104590000|2022-01-25 09:56:30|284.69|283.09|284.23|282.63|284.69|283.09|284.23|282.63|0
1643104600000|2022-01-25 09:56:40|284.08|282.48|284|282.4|284.08|282.48|284|282.4|0
1643104610000|2022-01-25 09:56:50|284.08|282.48|283.92|282.32|284.08|282.48|283.77|282.17|0
1643104620000|2022-01-25 09:57:00|284.23|282.63|284.85|283.25|284.85|283.25|284.23|282.63|0
1643104630000|2022-01-25 09:57:10|284.92|283.32|285|283.4|285|283.4|284.85|283.25|0
1643104640000|2022-01-25 09:57:20|284.77|283.17|284.77|283.17|284.85|283.25|284.77|283.17|0
1643104650000|2022-01-25 09:57:30|284.85|283.25|284.23|282.63|284.92|283.32|284.23|282.63|0
1643104660000|2022-01-25 09:57:40|284.38|282.78|284.38|282.78|284.38|282.78|284.38|282.78|0
1643104670000|2022-01-25 09:57:50|284.23|282.63|284.3|282.7|284.38|282.78|284.23|282.63|0
1643104680000|2022-01-25 09:58:00|284.54|282.94|285.15|283.55|285.31|283.71|284.54|282.94|0
1643104690000|2022-01-25 09:58:10|285.46|283.86|285.31|283.71|285.46|283.86|285.31|283.71|0
1643104700000|2022-01-25 09:58:20|285|283.4|285.31|283.71|285.31|283.71|285|283.4|0
1643104710000|2022-01-25 09:58:30|285.15|283.55|284.76|283.16|285.46|283.86|284.76|283.16|0
1643104720000|2022-01-25 09:58:40|284.69|283.09|283.84|282.24|284.69|283.09|283.84|282.24|0
1643104730000|2022-01-25 09:58:50|283.69|282.09|283|281.4|283.69|282.09|283|281.4|0
1643104740000|2022-01-25 09:59:00|282.46|280.86|281.69|280.09|282.46|280.86|281.69|280.09|0
1643104750000|2022-01-25 09:59:10|281.46|279.86|281.16|279.56|281.54|279.94|281.16|279.56|0
1643104760000|2022-01-25 09:59:20|280.85|279.25|281.46|279.86|281.46|279.86|280.85|279.25|0
1643104770000|2022-01-25 09:59:30|281.31|279.71|281.38|279.78|281.46|279.86|281.31|279.71|0
1643104780000|2022-01-25 09:59:40|281.62|280.02|281.23|279.63|281.62|280.02|281.23|279.63|0
1643104790000|2022-01-25 09:59:50|281.46|279.86|281.46|279.86|281.54|279.94|281.46|279.86|0
1643104800000|2022-01-25 10:00:00|281.62|280.02|280.77|279.17|281.62|280.02|280.77|279.17|0
1643104810000|2022-01-25 10:00:10|281.77|280.17|281|279.4|281.77|280.17|281|279.4|0
1643104820000|2022-01-25 10:00:20|281.46|279.86|281.46|279.86|281.46|279.86|281.31|279.71|0
1643104830000|2022-01-25 10:00:30|281.38|279.78|281.62|280.02|281.62|280.02|281.31|279.71|0
1643104840000|2022-01-25 10:00:40|281.77|280.17|282.54|280.94|282.54|280.94|281.77|280.17|0
1643104850000|2022-01-25 10:00:50|282.38|280.78|283.07|281.47|283.07|281.47|282.38|280.78|0
1643104860000|2022-01-25 10:01:00|282.84|281.24|282.15|280.55|282.84|281.24|282.15|280.55|0
1643104870000|2022-01-25 10:01:10|282.23|280.63|281.92|280.32|282.23|280.63|281.77|280.17|0
1643104880000|2022-01-25 10:01:20|282.07|280.47|281.99|280.39|282.07|280.47|281.92|280.32|0
1643104890000|2022-01-25 10:01:30|281.92|280.32|282.38|280.78|282.38|280.78|281.61|280.01|0
1643104900000|2022-01-25 10:01:40|282.23|280.63|282.53|280.93|282.84|281.24|282.23|280.63|0
1643104910000|2022-01-25 10:01:50|282.23|280.63|282.23|280.63|282.23|280.63|282.07|280.47|0
1643104920000|2022-01-25 10:02:00|282.38|280.78|282.07|280.47|282.38|280.78|282.07|280.47|0
1643104930000|2022-01-25 10:02:10|281.92|280.32|281.99|280.39|282.23|280.63|281.92|280.32|0
1643104940000|2022-01-25 10:02:20|281.77|280.17|281.15|279.55|281.77|280.17|281.15|279.55|0
1643104950000|2022-01-25 10:02:30|281.23|279.63|280.39|278.79|281.31|279.71|280.39|278.79|0
1643104960000|2022-01-25 10:02:40|280.46|278.86|280.69|279.09|280.69|279.09|280.46|278.86|0
1643104970000|2022-01-25 10:02:50|281|279.4|280.69|279.09|281.15|279.55|280.69|279.09|0
1643104980000|2022-01-25 10:03:00|281.07|279.47|281|279.4|281.07|279.47|280.69|279.09|0
1643104990000|2022-01-25 10:03:10|280.85|279.25|280.54|278.94|280.85|279.25|280.54|278.94|0
1643105000000|2022-01-25 10:03:20|280.39|278.79|280.23|278.63|280.39|278.79|280.08|278.48|0
1643105010000|2022-01-25 10:03:30|280.08|278.48|279.62|278.02|280.08|278.48|279.62|278.02|0
1643105020000|2022-01-25 10:03:40|279.47|277.87|279.17|277.57|279.47|277.87|279.17|277.57|0
1643105030000|2022-01-25 10:03:50|279.47|277.87|279.47|277.87|280.08|278.48|279.47|277.87|0
1643105040000|2022-01-25 10:04:00|279.62|278.02|280.15|278.55|280.15|278.55|279.62|278.02|0
1643105050000|2022-01-25 10:04:10|280.23|278.63|279.47|277.87|280.23|278.63|279.47|277.87|0
1643105060000|2022-01-25 10:04:20|279.62|278.02|279.62|278.02|279.62|278.02|279.47|277.87|0
1643105070000|2022-01-25 10:04:30|279.47|277.87|278.71|277.11|279.47|277.87|278.71|277.11|0
1643105080000|2022-01-25 10:04:40|278.93|277.33|279.01|277.41|279.09|277.49|278.86|277.26|0
1643105090000|2022-01-25 10:04:50|279.32|277.72|279.62|278.02|279.62|278.02|279.32|277.72|0
1643105100000|2022-01-25 10:05:00|279.47|277.87|279.39|277.79|279.62|278.02|279.39|277.79|0
1643105110000|2022-01-25 10:05:10|279.47|277.87|279.01|277.41|279.47|277.87|279.01|277.41|0
1643105120000|2022-01-25 10:05:20|278.86|277.26|278.25|276.65|278.86|277.26|278.1|276.5|0
1643105130000|2022-01-25 10:05:30|278.55|276.95|278.63|277.03|279.01|277.41|278.55|276.95|0
1643105140000|2022-01-25 10:05:40|278.55|276.95|278.71|277.11|278.71|277.11|278.55|276.95|0
1643105150000|2022-01-25 10:05:50|278.86|277.26|279.93|278.33|279.93|278.33|278.86|277.26|0
1643105160000|2022-01-25 10:06:00|279.62|278.02|280.08|278.48|280.08|278.48|279.62|278.02|0
1643105170000|2022-01-25 10:06:10|279.93|278.33|279.77|278.17|279.93|278.33|279.62|278.02|0
1643105180000|2022-01-25 10:06:20|280.23|278.63|280.39|278.79|280.39|278.79|280.08|278.48|0
1643105190000|2022-01-25 10:06:30|279.47|277.87|279.77|278.17|279.77|278.17|279.32|277.72|0
1643105200000|2022-01-25 10:06:40|279.62|278.02|280.08|278.48|280.08|278.48|279.62|278.02|0
1643105210000|2022-01-25 10:06:50|280.69|279.09|280.54|278.94|280.69|279.09|280.38|278.78|0
1643105220000|2022-01-25 10:07:00|280.46|278.86|280.69|279.09|280.69|279.09|280.46|278.86|0
1643105230000|2022-01-25 10:07:10|280.84|279.24|281.46|279.86|281.46|279.86|280.84|279.24|0
1643105240000|2022-01-25 10:07:20|281.76|280.16|281.68|280.08|281.76|280.16|281.68|280.08|0
1643105250000|2022-01-25 10:07:30|281.76|280.16|282.07|280.47|282.07|280.47|281.76|280.16|0
1643105260000|2022-01-25 10:07:40|281.99|280.39|282.22|280.62|282.22|280.62|281.99|280.39|0
1643105270000|2022-01-25 10:07:50|282.38|280.78|283.3|281.7|283.3|281.7|282.38|280.78|0
1643105280000|2022-01-25 10:08:00|283.14|281.54|283.45|281.85|283.45|281.85|283.14|281.54|0
1643105290000|2022-01-25 10:08:10|283.83|282.23|283.76|282.16|283.91|282.31|283.52|281.92|0
1643105300000|2022-01-25 10:08:20|284.07|282.47|284.68|283.08|284.68|283.08|284.07|282.47|0
1643105310000|2022-01-25 10:08:30|284.29|282.69|284.45|282.85|284.45|282.85|284.29|282.69|0
1643105320000|2022-01-25 10:08:40|284.22|282.62|284.53|282.93|284.68|283.08|284.22|282.62|0
1643105330000|2022-01-25 10:08:50|284.6|283|283.76|282.16|284.6|283|283.76|282.16|0
1643105340000|2022-01-25 10:09:00|283.14|281.54|282.68|281.08|283.14|281.54|282.68|281.08|0
1643105350000|2022-01-25 10:09:10|282.6|281|282.6|281|282.68|281.08|282.6|281|0
1643105360000|2022-01-25 10:09:20|282.07|280.47|282.83|281.23|282.83|281.23|281.61|280.01|0
1643105370000|2022-01-25 10:09:30|282.6|281|283.3|281.7|283.3|281.7|282.6|281|0
1643105380000|2022-01-25 10:09:40|282.83|281.23|282.45|280.85|282.83|281.23|282.45|280.85|0
1643105390000|2022-01-25 10:09:50|282.37|280.77|282.22|280.62|282.37|280.77|282.22|280.62|0
1643105400000|2022-01-25 10:10:00|281.61|280.01|281.3|279.7|281.83|280.23|281.3|279.7|0
1643105410000|2022-01-25 10:10:10|282.07|280.47|281.91|280.31|282.37|280.77|281.91|280.31|0
1643105420000|2022-01-25 10:10:20|281.76|280.16|282.22|280.62|282.22|280.62|281.76|280.16|0
1643105430000|2022-01-25 10:10:30|281.99|280.39|282.14|280.54|282.14|280.54|281.76|280.16|0
1643105440000|2022-01-25 10:10:40|281.91|280.31|282.14|280.54|282.22|280.62|281.91|280.31|0
1643105450000|2022-01-25 10:10:50|282.07|280.47|282.53|280.93|282.53|280.93|282.07|280.47|0
1643105460000|2022-01-25 10:11:00|282.37|280.77|281.61|280.01|282.53|280.93|281.61|280.01|0
1643105470000|2022-01-25 10:11:10|281.91|280.31|282.68|281.08|282.68|281.08|281.91|280.31|0
1643105480000|2022-01-25 10:11:20|282.53|280.93|282.37|280.77|282.53|280.93|282.37|280.77|0
1643105490000|2022-01-25 10:11:30|282.22|280.62|282.68|281.08|282.68|281.08|282.22|280.62|0
1643105500000|2022-01-25 10:11:40|282.37|280.77|281.83|280.23|282.37|280.77|281.83|280.23|0
1643105510000|2022-01-25 10:11:50|282.22|280.62|281.76|280.16|282.22|280.62|281.76|280.16|0
1643105520000|2022-01-25 10:12:00|281.91|280.31|282.6|281|282.6|281|281.91|280.31|0
1643105530000|2022-01-25 10:12:10|282.83|281.23|282.68|281.08|282.83|281.23|282.44|280.84|0
1643105540000|2022-01-25 10:12:20|282.52|280.92|282.06|280.46|282.52|280.92|282.06|280.46|0
1643105550000|2022-01-25 10:12:30|282.22|280.62|282.37|280.77|282.37|280.77|282.06|280.46|0
1643105560000|2022-01-25 10:12:40|282.06|280.46|281.76|280.16|282.06|280.46|281.76|280.16|0
1643105570000|2022-01-25 10:12:50|281.6|280|281.6|280|281.6|280|281.52|279.92|0
1643105580000|2022-01-25 10:13:00|281.52|279.92|281.3|279.7|281.52|279.92|281.3|279.7|0
1643105590000|2022-01-25 10:13:10|281.76|280.16|282.14|280.54|282.14|280.54|281.76|280.16|0
1643105600000|2022-01-25 10:13:20|282.22|280.62|282.37|280.77|282.37|280.77|282.22|280.62|0
1643105610000|2022-01-25 10:13:30|282.52|280.92|283.29|281.69|283.29|281.69|282.52|280.92|0
1643105620000|2022-01-25 10:13:40|283.45|281.85|283.29|281.69|283.45|281.85|283.29|281.69|0
1643105630000|2022-01-25 10:13:50|283.37|281.77|283.06|281.46|283.37|281.77|283.06|281.46|0
1643105640000|2022-01-25 10:14:00|283.45|281.85|284.13|282.53|284.21|282.61|283.37|281.77|0
1643105650000|2022-01-25 10:14:10|284.06|282.46|283.98|282.38|284.37|282.77|283.98|282.38|0
1643105660000|2022-01-25 10:14:20|283.91|282.31|284.21|282.61|284.21|282.61|283.91|282.31|0
1643105670000|2022-01-25 10:14:30|284.6|283|284.37|282.77|284.6|283|284.37|282.77|0
1643105680000|2022-01-25 10:14:40|284.6|283|284.44|282.84|284.6|283|284.21|282.61|0
1643105690000|2022-01-25 10:14:50|284.52|282.92|284.52|282.92|284.52|282.92|284.37|282.77|0
1643105700000|2022-01-25 10:15:00|284.83|283.23|284.37|282.77|284.83|283.23|284.37|282.77|0
1643105710000|2022-01-25 10:15:10|284.68|283.08|284.6|283|284.68|283.08|284.44|282.84|0
1643105720000|2022-01-25 10:15:20|284.52|282.92|284.83|283.23|284.83|283.23|284.52|282.92|0
1643105730000|2022-01-25 10:15:30|284.68|283.08|284.68|283.08|284.83|283.23|284.68|283.08|0
1643105740000|2022-01-25 10:15:40|284.52|282.92|284.83|283.23|284.98|283.38|284.52|282.92|0
1643105750000|2022-01-25 10:15:50|285.06|283.46|283.6|282|285.06|283.46|283.6|282|0
1643105760000|2022-01-25 10:16:00|284.21|282.61|284.13|282.53|284.21|282.61|283.82|282.22|0
1643105770000|2022-01-25 10:16:10|284.59|282.99|284.37|282.77|284.59|282.99|284.37|282.77|0
1643105780000|2022-01-25 10:16:20|284.52|282.92|284.52|282.92|284.83|283.23|284.52|282.92|0
1643105790000|2022-01-25 10:16:30|284.06|282.46|284.06|282.46|284.21|282.61|284.06|282.46|0
1643105800000|2022-01-25 10:16:40|284.37|282.77|284.83|283.23|284.83|283.23|284.37|282.77|0
1643105810000|2022-01-25 10:16:50|284.75|283.15|284.67|283.07|284.75|283.15|284.67|283.07|0
1643105820000|2022-01-25 10:17:00|284.83|283.23|284.67|283.07|284.83|283.23|284.67|283.07|0
1643105830000|2022-01-25 10:17:10|284.83|283.23|285.29|283.69|285.29|283.69|284.83|283.23|0
1643105840000|2022-01-25 10:17:20|285.14|283.54|285.14|283.54|285.21|283.61|285.14|283.54|0
1643105850000|2022-01-25 10:17:30|285.6|284|285.67|284.07|285.75|284.15|285.6|284|0
1643105860000|2022-01-25 10:17:40|285.44|283.84|285.36|283.76|285.44|283.84|285.14|283.54|0
1643105870000|2022-01-25 10:17:50|285.52|283.92|285.21|283.61|285.52|283.92|285.21|283.61|0
1643105880000|2022-01-25 10:18:00|284.67|283.07|284.13|282.53|284.67|283.07|284.06|282.46|0
1643105890000|2022-01-25 10:18:10|284.06|282.46|283.67|282.07|284.06|282.46|283.52|281.92|0
1643105900000|2022-01-25 10:18:20|283.98|282.38|284.36|282.76|284.44|282.84|283.9|282.3|0
1643105910000|2022-01-25 10:18:30|284.21|282.61|285.21|283.61|285.21|283.61|284.21|282.61|0
1643105920000|2022-01-25 10:18:40|285.67|284.07|286.68|285.08|286.68|285.08|285.67|284.07|0
1643105930000|2022-01-25 10:18:50|286.22|284.62|286.6|285|286.68|285.08|286.22|284.62|0
1643105940000|2022-01-25 10:19:00|286.53|284.93|286.37|284.77|286.53|284.93|286.22|284.62|0
1643105950000|2022-01-25 10:19:10|286.52|284.92|286.68|285.08|286.83|285.23|286.52|284.92|0
1643105960000|2022-01-25 10:19:20|286.52|284.92|286.44|284.84|286.52|284.92|286.14|284.54|0
1643105970000|2022-01-25 10:19:30|286.52|284.92|286.6|285|286.83|285.23|286.52|284.92|0
1643105980000|2022-01-25 10:19:40|287.06|285.46|286.52|284.92|287.06|285.46|286.44|284.84|0
1643105990000|2022-01-25 10:19:50|286.37|284.77|286.37|284.77|286.37|284.77|286.06|284.46|0
1643106000000|2022-01-25 10:20:00|286.21|284.61|286.06|284.46|286.21|284.61|285.91|284.31|0
1643106010000|2022-01-25 10:20:10|286.37|284.77|286.37|284.77|286.52|284.92|286.37|284.77|0
1643106020000|2022-01-25 10:20:20|286.6|285|286.37|284.77|286.6|285|286.13|284.53|0
1643106030000|2022-01-25 10:20:30|286.44|284.84|286.37|284.77|286.44|284.84|286.21|284.61|0
1643106040000|2022-01-25 10:20:40|286.44|284.84|285.6|284|286.52|284.92|285.6|284|0
1643106050000|2022-01-25 10:20:50|286.13|284.53|285.75|284.15|286.13|284.53|285.75|284.15|0
1643106060000|2022-01-25 10:21:00|285.67|284.07|285.9|284.3|285.9|284.3|285.67|284.07|0
1643106070000|2022-01-25 10:21:10|286.37|284.77|285.9|284.3|286.37|284.77|285.9|284.3|0
1643106080000|2022-01-25 10:21:20|286.06|284.46|285.9|284.3|286.06|284.46|285.9|284.3|0
1643106090000|2022-01-25 10:21:30|286.06|284.46|285.82|284.22|286.06|284.46|285.82|284.22|0
1643106100000|2022-01-25 10:21:40|285.75|284.15|284.52|282.92|285.9|284.3|284.52|282.92|0
1643106110000|2022-01-25 10:21:50|284.67|283.07|284.67|283.07|284.82|283.22|284.67|283.07|0
1643106120000|2022-01-25 10:22:00|284.98|283.38|284.59|282.99|284.98|283.38|284.59|282.99|0
1643106130000|2022-01-25 10:22:10|284.13|282.53|283.9|282.3|284.13|282.53|283.9|282.3|0
1643106140000|2022-01-25 10:22:20|283.59|281.99|284.43|282.83|284.43|282.83|283.59|281.99|0
1643106150000|2022-01-25 10:22:30|284.51|282.91|284.05|282.45|284.51|282.91|284.05|282.45|0
1643106160000|2022-01-25 10:22:40|284.36|282.76|283.59|281.99|284.36|282.76|283.59|281.99|0
1643106170000|2022-01-25 10:22:50|283.51|281.91|283.44|281.84|283.51|281.91|283.44|281.84|0
1643106180000|2022-01-25 10:23:00|283.59|281.99|283.9|282.3|283.9|282.3|283.59|281.99|0
1643106190000|2022-01-25 10:23:10|284.28|282.68|285.21|283.61|285.21|283.61|284.28|282.68|0
1643106200000|2022-01-25 10:23:20|285.29|283.69|285.51|283.91|285.59|283.99|285.29|283.69|0
1643106210000|2022-01-25 10:23:30|285.44|283.84|285.44|283.84|285.75|284.15|285.44|283.84|0
1643106220000|2022-01-25 10:23:40|285.59|283.99|285.75|284.15|285.75|284.15|285.59|283.99|0
1643106230000|2022-01-25 10:23:50|286.06|284.46|285.75|284.15|286.21|284.61|285.75|284.15|0
1643106240000|2022-01-25 10:24:00|285.82|284.22|285.59|283.99|285.9|284.3|285.59|283.99|0
1643106250000|2022-01-25 10:24:10|285.28|283.68|284.82|283.22|285.44|283.84|284.82|283.22|0
1643106260000|2022-01-25 10:24:20|284.98|283.38|284.59|282.99|284.98|283.38|284.59|282.99|0
1643106270000|2022-01-25 10:24:30|284.36|282.76|283.97|282.37|284.51|282.91|283.97|282.37|0
1643106280000|2022-01-25 10:24:40|283.9|282.3|284.28|282.68|284.28|282.68|283.9|282.3|0
1643106290000|2022-01-25 10:24:50|284.36|282.76|283.97|282.37|284.36|282.76|283.97|282.37|0
1643106300000|2022-01-25 10:25:00|283.66|282.06|283.74|282.14|283.74|282.14|283.59|281.99|0
1643106310000|2022-01-25 10:25:10|283.59|281.99|283.28|281.68|283.59|281.99|283.13|281.53|0
1643106320000|2022-01-25 10:25:20|283.2|281.6|282.97|281.37|283.2|281.6|282.82|281.22|0
1643106330000|2022-01-25 10:25:30|283.13|281.53|283.35|281.75|283.35|281.75|283.13|281.53|0
1643106340000|2022-01-25 10:25:40|283.43|281.83|283.74|282.14|283.74|282.14|283.43|281.83|0
1643106350000|2022-01-25 10:25:50|283.59|281.99|283.59|281.99|283.59|281.99|283.59|281.99|0
1643106360000|2022-01-25 10:26:00|283.9|282.3|284.2|282.6|284.36|282.76|283.9|282.3|0
1643106370000|2022-01-25 10:26:10|283.43|281.83|283.59|281.99|283.59|281.99|283.13|281.53|0
1643106380000|2022-01-25 10:26:20|283.74|282.14|283.9|282.3|284.05|282.45|283.74|282.14|0
1643106390000|2022-01-25 10:26:30|284.05|282.45|284.43|282.83|284.43|282.83|284.05|282.45|0
1643106400000|2022-01-25 10:26:40|284.51|282.91|284.2|282.6|284.82|283.22|284.2|282.6|0
1643106410000|2022-01-25 10:26:50|284.05|282.45|284.36|282.76|284.51|282.91|284.05|282.45|0
1643106420000|2022-01-25 10:27:00|284.2|282.6|284.05|282.45|284.36|282.76|283.81|282.21|0
1643106430000|2022-01-25 10:27:10|283.89|282.29|283.89|282.29|284.05|282.45|283.89|282.29|0
1643106440000|2022-01-25 10:27:20|283.43|281.83|282.82|281.22|283.43|281.83|282.82|281.22|0
1643106450000|2022-01-25 10:27:30|283.05|281.45|283.13|281.53|283.13|281.53|282.97|281.37|0
1643106460000|2022-01-25 10:27:40|282.97|281.37|283.28|281.68|283.28|281.68|282.97|281.37|0
1643106470000|2022-01-25 10:27:50|283.43|281.83|283.28|281.68|283.43|281.83|283.28|281.68|0
1643106480000|2022-01-25 10:28:00|283.12|281.52|283.97|282.37|283.97|282.37|283.12|281.52|0
1643106490000|2022-01-25 10:28:10|283.89|282.29|283.28|281.68|283.89|282.29|283.28|281.68|0
1643106500000|2022-01-25 10:28:20|283.35|281.75|283.28|281.68|283.35|281.75|283.2|281.6|0
1643106510000|2022-01-25 10:28:30|283.35|281.75|283.43|281.83|283.59|281.99|283.35|281.75|0
1643106520000|2022-01-25 10:28:40|283.35|281.75|283.28|281.68|283.43|281.83|283.28|281.68|0
1643106530000|2022-01-25 10:28:50|282.97|281.37|282.82|281.22|282.97|281.37|282.66|281.06|0
1643106540000|2022-01-25 10:29:00|282.66|281.06|282.82|281.22|282.89|281.29|282.66|281.06|0
1643106550000|2022-01-25 10:29:10|282.74|281.14|282.89|281.29|282.97|281.37|282.74|281.14|0
1643106560000|2022-01-25 10:29:20|282.82|281.22|282.36|280.76|282.82|281.22|282.36|280.76|0
1643106570000|2022-01-25 10:29:30|282.82|281.22|282.82|281.22|282.97|281.37|282.58|280.98|0
1643106580000|2022-01-25 10:29:40|282.51|280.91|283.28|281.68|283.28|281.68|282.51|280.91|0
1643106590000|2022-01-25 10:29:50|283.58|281.98|283.35|281.75|283.58|281.98|283.35|281.75|0
1643106600000|2022-01-25 10:30:00|283.58|281.98|284.66|283.06|284.66|283.06|283.58|281.98|0
1643106610000|2022-01-25 10:30:10|284.82|283.22|283.97|282.37|284.82|283.22|283.74|282.14|0
1643106620000|2022-01-25 10:30:20|283.74|282.14|283.43|281.83|283.74|282.14|283.43|281.83|0
1643106630000|2022-01-25 10:30:30|283.04|281.44|283.28|281.68|283.28|281.68|283.04|281.44|0
1643106640000|2022-01-25 10:30:40|283.66|282.06|283.28|281.68|283.66|282.06|283.28|281.68|0
1643106650000|2022-01-25 10:30:50|283.35|281.75|283.43|281.83|283.43|281.83|283.35|281.75|0
1643106660000|2022-01-25 10:31:00|283.58|281.98|282.97|281.37|283.58|281.98|282.97|281.37|0
1643106670000|2022-01-25 10:31:10|283.04|281.44|282.81|281.21|283.28|281.68|282.81|281.21|0
1643106680000|2022-01-25 10:31:20|282.73|281.13|281.81|280.21|282.73|281.13|281.81|280.21|0
1643106690000|2022-01-25 10:31:30|281.66|280.06|281.59|279.99|281.89|280.29|281.59|279.99|0
1643106700000|2022-01-25 10:31:40|281.66|280.06|281.74|280.14|281.89|280.29|281.66|280.06|0
1643106710000|2022-01-25 10:31:50|281.43|279.83|281.97|280.37|281.97|280.37|281.43|279.83|0
1643106720000|2022-01-25 10:32:00|282.27|280.67|282.66|281.06|282.66|281.06|282.27|280.67|0
1643106730000|2022-01-25 10:32:10|282.35|280.75|282.51|280.91|282.58|280.98|282.35|280.75|0
1643106740000|2022-01-25 10:32:20|282.58|280.98|282.05|280.45|282.58|280.98|282.05|280.45|0
1643106750000|2022-01-25 10:32:30|281.97|280.37|281.74|280.14|282.12|280.52|281.74|280.14|0
1643106760000|2022-01-25 10:32:40|281.59|279.99|281.97|280.37|281.97|280.37|281.59|279.99|0
1643106770000|2022-01-25 10:32:50|281.89|280.29|282.27|280.67|282.35|280.75|281.74|280.14|0
1643106780000|2022-01-25 10:33:00|282.35|280.75|282.12|280.52|282.43|280.83|282.12|280.52|0
1643106790000|2022-01-25 10:33:10|282.35|280.75|282.2|280.6|282.51|280.91|282.2|280.6|0
1643106800000|2022-01-25 10:33:20|282.05|280.45|282.2|280.6|282.2|280.6|282.04|280.44|0
1643106810000|2022-01-25 10:33:30|281.74|280.14|281.89|280.29|281.89|280.29|281.74|280.14|0
1643106820000|2022-01-25 10:33:40|282.04|280.44|282.04|280.44|282.04|280.44|282.04|280.44|0
1643106830000|2022-01-25 10:33:50|282.2|280.6|282.04|280.44|282.35|280.75|282.04|280.44|0
1643106840000|2022-01-25 10:34:00|282.2|280.6|282.12|280.52|282.2|280.6|282.04|280.44|0
1643106850000|2022-01-25 10:34:10|282.35|280.75|281.89|280.29|282.35|280.75|281.89|280.29|0
1643106860000|2022-01-25 10:34:20|281.74|280.14|281.89|280.29|282.04|280.44|281.74|280.14|0
1643106870000|2022-01-25 10:34:30|282.04|280.44|281.89|280.29|282.04|280.44|281.89|280.29|0
1643106880000|2022-01-25 10:34:40|281.28|279.68|280.59|278.99|281.28|279.68|280.59|278.99|0
1643106890000|2022-01-25 10:34:50|280.82|279.22|280.97|279.37|280.97|279.37|280.82|279.22|0
1643106900000|2022-01-25 10:35:00|280.82|279.22|280.59|278.99|281.2|279.6|280.59|278.99|0
1643106910000|2022-01-25 10:35:10|280.82|279.22|280.51|278.91|280.82|279.22|280.36|278.76|0
1643106920000|2022-01-25 10:35:20|280.82|279.22|280.36|278.76|280.82|279.22|280.36|278.76|0
1643106930000|2022-01-25 10:35:30|279.9|278.3|279.51|277.91|280.21|278.61|279.21|277.61|0
1643106940000|2022-01-25 10:35:40|279.14|277.54|279.44|277.84|279.44|277.84|279.14|277.54|0
1643106950000|2022-01-25 10:35:50|279.29|277.69|279.29|277.69|279.59|277.99|279.29|277.69|0
1643106960000|2022-01-25 10:36:00|279.36|277.76|279.21|277.61|279.59|277.99|279.14|277.54|0
1643106970000|2022-01-25 10:36:10|279.29|277.69|278.68|277.08|279.59|277.99|278.68|277.08|0
1643106980000|2022-01-25 10:36:20|278.98|277.38|279.14|277.54|279.14|277.54|278.83|277.23|0
1643106990000|2022-01-25 10:36:30|278.98|277.38|278.68|277.08|278.98|277.38|278.68|277.08|0
1643107000000|2022-01-25 10:36:40|278.83|277.23|278.37|276.77|278.98|277.38|278.37|276.77|0
1643107010000|2022-01-25 10:36:50|278.22|276.62|277.92|276.32|278.22|276.62|277.76|276.16|0
1643107020000|2022-01-25 10:37:00|278.22|276.62|278.37|276.77|278.53|276.93|278.22|276.62|0
1643107030000|2022-01-25 10:37:10|278.07|276.47|277.92|276.32|278.07|276.47|277.76|276.16|0
1643107040000|2022-01-25 10:37:20|278.07|276.47|278.22|276.62|278.22|276.62|277.92|276.32|0
1643107050000|2022-01-25 10:37:30|278.07|276.47|278.07|276.47|278.07|276.47|277.84|276.24|0
1643107060000|2022-01-25 10:37:40|277.92|276.32|277.46|275.86|277.92|276.32|277.31|275.71|0
1643107070000|2022-01-25 10:37:50|277.31|275.71|277.61|276.01|277.61|276.01|277.15|275.55|0
1643107080000|2022-01-25 10:38:00|277.31|275.71|277.31|275.71|277.38|275.78|277.15|275.55|0
1643107090000|2022-01-25 10:38:10|277.76|276.16|278.29|276.69|278.29|276.69|277.76|276.16|0
1643107100000|2022-01-25 10:38:20|278.37|276.77|278.22|276.62|278.37|276.77|277.76|276.16|0
1643107110000|2022-01-25 10:38:30|278.37|276.77|277.31|275.71|278.37|276.77|277.31|275.71|0
1643107120000|2022-01-25 10:38:40|277.15|275.55|277.15|275.55|277.46|275.86|277.15|275.55|0
1643107130000|2022-01-25 10:38:50|276.39|274.79|276.09|274.49|276.39|274.79|275.94|274.34|0
1643107140000|2022-01-25 10:39:00|275.79|274.19|275.18|273.58|275.86|274.26|275.18|273.58|0
1643107150000|2022-01-25 10:39:10|275.64|274.04|276.24|274.64|276.24|274.64|275.64|274.04|0
1643107160000|2022-01-25 10:39:20|276.55|274.95|276.39|274.79|276.55|274.95|276.39|274.79|0
1643107170000|2022-01-25 10:39:30|275.94|274.34|276.55|274.95|276.55|274.95|275.94|274.34|0
1643107180000|2022-01-25 10:39:40|276.39|274.79|276.62|275.02|276.62|275.02|276.39|274.79|0
1643107190000|2022-01-25 10:39:50|276.39|274.79|276.24|274.64|276.7|275.1|276.24|274.64|0
1643107200000|2022-01-25 10:40:00|276.39|274.79|276.77|275.17|276.77|275.17|276.39|274.79|0
1643107210000|2022-01-25 10:40:10|276.85|275.25|277|275.4|277|275.4|276.7|275.1|0
1643107220000|2022-01-25 10:40:20|276.7|275.1|276.24|274.64|276.7|275.1|276.24|274.64|0
1643107230000|2022-01-25 10:40:30|276.47|274.87|276.09|274.49|276.7|275.1|276.09|274.49|0
1643107240000|2022-01-25 10:40:40|276.24|274.64|276.24|274.64|276.24|274.64|276.24|274.64|0
1643107250000|2022-01-25 10:40:50|276.47|274.87|276.62|275.02|276.62|275.02|276.47|274.87|0
1643107260000|2022-01-25 10:41:00|276.7|275.1|276.09|274.49|276.7|275.1|276.09|274.49|0
1643107270000|2022-01-25 10:41:10|276.24|274.64|276.7|275.1|276.7|275.1|276.24|274.64|0
1643107280000|2022-01-25 10:41:20|276.54|274.94|276.39|274.79|276.54|274.94|276.39|274.79|0
1643107290000|2022-01-25 10:41:30|276.46|274.86|276.54|274.94|276.54|274.94|276.39|274.79|0
1643107300000|2022-01-25 10:41:40|276.46|274.86|276.7|275.1|277|275.4|276.46|274.86|0
1643107310000|2022-01-25 10:41:50|276.77|275.17|276.85|275.25|276.85|275.25|276.7|275.1|0
1643107320000|2022-01-25 10:42:00|277|275.4|277.15|275.55|277.15|275.55|276.24|274.64|0
1643107330000|2022-01-25 10:42:10|277|275.4|277|275.4|277|275.4|276.92|275.32|0
1643107340000|2022-01-25 10:42:20|276.69|275.09|275.94|274.34|276.69|275.09|275.78|274.18|0
1643107350000|2022-01-25 10:42:30|275.63|274.03|275.18|273.58|275.63|274.03|275.03|273.43|0
1643107360000|2022-01-25 10:42:40|275.03|273.43|275.18|273.58|275.18|273.58|274.95|273.35|0
1643107370000|2022-01-25 10:42:50|275.33|273.73|275.18|273.58|275.48|273.88|275.18|273.58|0
1643107380000|2022-01-25 10:43:00|275.25|273.65|275.18|273.58|275.4|273.8|275.03|273.43|0
1643107390000|2022-01-25 10:43:10|275.25|273.65|275.55|273.95|275.55|273.95|275.25|273.65|0
1643107400000|2022-01-25 10:43:20|275.78|274.18|275.03|273.43|275.78|274.18|274.87|273.27|0
1643107410000|2022-01-25 10:43:30|274.87|273.27|275.03|273.43|275.03|273.43|274.87|273.27|0
1643107420000|2022-01-25 10:43:40|274.87|273.27|274.87|273.27|275.03|273.43|274.87|273.27|0
1643107430000|2022-01-25 10:43:50|274.27|272.67|274.34|272.74|274.42|272.82|274.27|272.67|0
1643107440000|2022-01-25 10:44:00|274.49|272.89|274.72|273.12|274.72|273.12|274.49|272.89|0
1643107450000|2022-01-25 10:44:10|275.03|273.43|275.03|273.43|275.03|273.43|274.64|273.04|0
1643107460000|2022-01-25 10:44:20|274.95|273.35|274.87|273.27|275.03|273.43|274.87|273.27|0
1643107470000|2022-01-25 10:44:30|275.02|273.42|274.57|272.97|275.02|273.42|274.34|272.74|0
1643107480000|2022-01-25 10:44:40|274.12|272.52|274.57|272.97|274.57|272.97|274.12|272.52|0
1643107490000|2022-01-25 10:44:50|274.49|272.89|274.42|272.82|274.49|272.89|274.42|272.82|0
1643107500000|2022-01-25 10:45:00|273.97|272.37|273.59|271.99|273.97|272.37|273.21|271.61|0
1643107510000|2022-01-25 10:45:10|273.36|271.76|273.81|272.21|273.81|272.21|273.36|271.76|0
1643107520000|2022-01-25 10:45:20|274.27|272.67|274.27|272.67|274.57|272.97|274.27|272.67|0
1643107530000|2022-01-25 10:45:30|274.42|272.82|274.57|272.97|274.57|272.97|274.27|272.67|0
1643107540000|2022-01-25 10:45:40|274.42|272.82|274.72|273.12|274.72|273.12|274.42|272.82|0
1643107550000|2022-01-25 10:45:50|275.02|273.42|274.72|273.12|275.02|273.42|274.64|273.04|0
1643107560000|2022-01-25 10:46:00|275.02|273.42|274.79|273.19|275.02|273.42|274.79|273.19|0
1643107570000|2022-01-25 10:46:10|274.42|272.82|274.42|272.82|274.42|272.82|274.34|272.74|0
1643107580000|2022-01-25 10:46:20|274.27|272.67|274.49|272.89|274.49|272.89|274.27|272.67|0
1643107590000|2022-01-25 10:46:30|274.57|272.97|274.27|272.67|274.57|272.97|274.27|272.67|0
1643107600000|2022-01-25 10:46:40|274.72|273.12|273.81|272.21|274.72|273.12|273.81|272.21|0
1643107610000|2022-01-25 10:46:50|273.66|272.06|272.83|271.23|273.66|272.06|272.83|271.23|0
1643107620000|2022-01-25 10:47:00|272.91|271.31|272.76|271.16|272.91|271.31|272.76|271.16|0
1643107630000|2022-01-25 10:47:10|272.91|271.31|272.61|271.01|272.91|271.31|272.3|270.7|0
1643107640000|2022-01-25 10:47:20|272.46|270.86|272.15|270.55|272.46|270.86|272.15|270.55|0
1643107650000|2022-01-25 10:47:30|272.3|270.7|272.38|270.78|272.46|270.86|272.3|270.7|0
1643107660000|2022-01-25 10:47:40|272.45|270.85|271.92|270.32|272.45|270.85|271.92|270.32|0
1643107670000|2022-01-25 10:47:50|272|270.4|272.08|270.48|272.15|270.55|272|270.4|0
1643107680000|2022-01-25 10:48:00|272|270.4|272.68|271.08|272.98|271.38|272|270.4|0
1643107690000|2022-01-25 10:48:10|272.3|270.7|272.15|270.55|272.3|270.7|272|270.4|0
1643107700000|2022-01-25 10:48:20|272.61|271.01|271.47|269.87|272.61|271.01|271.47|269.87|0
1643107710000|2022-01-25 10:48:30|270.65|269.05|271.02|269.42|271.02|269.42|270.65|269.05|0
1643107720000|2022-01-25 10:48:40|270.35|268.75|270.87|269.27|270.87|269.27|270.35|268.75|0
1643107730000|2022-01-25 10:48:50|270.5|268.9|270.65|269.05|270.65|269.05|270.05|268.45|0
1643107740000|2022-01-25 10:49:00|270.95|269.35|270.5|268.9|270.95|269.35|270.5|268.9|0
1643107750000|2022-01-25 10:49:10|270.65|269.05|270.57|268.97|270.65|269.05|270.57|268.97|0
1643107760000|2022-01-25 10:49:20|270.65|269.05|270.27|268.67|270.65|269.05|270.27|268.67|0
1643107770000|2022-01-25 10:49:30|270.42|268.82|270.5|268.9|270.5|268.9|270.35|268.75|0
1643107780000|2022-01-25 10:49:40|270.57|268.97|270.65|269.05|270.65|269.05|270.57|268.97|0
1643107790000|2022-01-25 10:49:50|270.95|269.35|270.05|268.45|270.95|269.35|270.05|268.45|0
1643107800000|2022-01-25 10:50:00|269.75|268.15|270.05|268.45|270.05|268.45|269.75|268.15|0
1643107810000|2022-01-25 10:50:10|269.9|268.3|270.57|268.97|270.57|268.97|269.9|268.3|0
1643107820000|2022-01-25 10:50:20|270.72|269.12|271.17|269.57|271.25|269.65|270.72|269.12|0
1643107830000|2022-01-25 10:50:30|271.1|269.5|270.42|268.82|271.1|269.5|270.42|268.82|0
1643107840000|2022-01-25 10:50:40|270.35|268.75|270.2|268.6|270.35|268.75|270.2|268.6|0
1643107850000|2022-01-25 10:50:50|270.5|268.9|270.65|269.05|270.8|269.2|270.5|268.9|0
1643107860000|2022-01-25 10:51:00|270.8|269.2|271.47|269.87|271.55|269.95|270.8|269.2|0
1643107870000|2022-01-25 10:51:10|271.4|269.8|271.85|270.25|271.85|270.25|271.4|269.8|0
1643107880000|2022-01-25 10:51:20|271.7|270.1|271.62|270.02|272|270.4|271.62|270.02|0
1643107890000|2022-01-25 10:51:30|271.4|269.8|271.47|269.87|271.47|269.87|271.4|269.8|0
1643107900000|2022-01-25 10:51:40|271.4|269.8|271.7|270.1|271.85|270.25|271.4|269.8|0
1643107910000|2022-01-25 10:51:50|271.92|270.32|271.7|270.1|271.92|270.32|271.7|270.1|0
1643107920000|2022-01-25 10:52:00|271.4|269.8|271.4|269.8|271.7|270.1|271.4|269.8|0
1643107930000|2022-01-25 10:52:10|271.47|269.87|270.35|268.75|271.47|269.87|270.35|268.75|0
1643107940000|2022-01-25 10:52:20|270.5|268.9|270.95|269.35|270.95|269.35|270.5|268.9|0
1643107950000|2022-01-25 10:52:30|270.8|269.2|270.5|268.9|270.8|269.2|270.5|268.9|0
1643107960000|2022-01-25 10:52:40|270.65|269.05|271.1|269.5|271.1|269.5|270.42|268.82|0
1643107970000|2022-01-25 10:52:50|271.4|269.8|271.47|269.87|271.7|270.1|271.4|269.8|0
1643107980000|2022-01-25 10:53:00|271.55|269.95|271.25|269.65|271.55|269.95|271.25|269.65|0
1643107990000|2022-01-25 10:53:10|271.55|269.95|271.4|269.8|271.55|269.95|271.4|269.8|0
1643108000000|2022-01-25 10:53:20|271.55|269.95|271.85|270.25|271.92|270.32|271.55|269.95|0
1643108010000|2022-01-25 10:53:30|272|270.4|272.3|270.7|272.3|270.7|272|270.4|0
1643108020000|2022-01-25 10:53:40|272.6|271|272.6|271|272.6|271|272.52|270.92|0
1643108030000|2022-01-25 10:53:50|272.45|270.85|272.6|271|272.6|271|272.3|270.7|0
1643108040000|2022-01-25 10:54:00|273.2|271.6|272.97|271.37|273.2|271.6|272.9|271.3|0
1643108050000|2022-01-25 10:54:10|273.2|271.6|273.05|271.45|273.2|271.6|272.97|271.37|0
1643108060000|2022-01-25 10:54:20|272.3|270.7|272.3|270.7|272.3|270.7|272.07|270.47|0
1643108070000|2022-01-25 10:54:30|272.45|270.85|271.85|270.25|272.45|270.85|271.85|270.25|0
1643108080000|2022-01-25 10:54:40|271.55|269.95|271.4|269.8|271.55|269.95|271.4|269.8|0
1643108090000|2022-01-25 10:54:50|271.55|269.95|271.09|269.49|271.55|269.95|270.87|269.27|0
1643108100000|2022-01-25 10:55:00|271.02|269.42|270.64|269.04|271.09|269.49|270.64|269.04|0
1643108110000|2022-01-25 10:55:10|270.57|268.97|269.97|268.37|270.57|268.97|269.97|268.37|0
1643108120000|2022-01-25 10:55:20|269.89|268.29|270.19|268.59|270.19|268.59|269.89|268.29|0
1643108130000|2022-01-25 10:55:30|270.04|268.44|269.89|268.29|270.04|268.44|269.89|268.29|0
1643108140000|2022-01-25 10:55:40|270.04|268.44|269.59|267.99|270.19|268.59|269.59|267.99|0
1643108150000|2022-01-25 10:55:50|269.67|268.07|269.52|267.92|269.67|268.07|269.52|267.92|0
1643108160000|2022-01-25 10:56:00|269.29|267.69|268.84|267.24|269.29|267.69|268.84|267.24|0
1643108170000|2022-01-25 10:56:10|269.14|267.54|269.59|267.99|269.59|267.99|269.14|267.54|0
1643108180000|2022-01-25 10:56:20|269.44|267.84|269.29|267.69|269.44|267.84|269.14|267.54|0
1643108190000|2022-01-25 10:56:30|269.14|267.54|269.29|267.69|269.29|267.69|269.14|267.54|0
1643108200000|2022-01-25 10:56:40|269.89|268.29|270.34|268.74|270.34|268.74|269.89|268.29|0
1643108210000|2022-01-25 10:56:50|270.19|268.59|270.79|269.19|270.79|269.19|270.19|268.59|0
1643108220000|2022-01-25 10:57:00|270.94|269.34|270.79|269.19|271.24|269.64|270.79|269.19|0
1643108230000|2022-01-25 10:57:10|270.11|268.51|270.94|269.34|270.94|269.34|270.11|268.51|0
1643108240000|2022-01-25 10:57:20|270.86|269.26|271.39|269.79|271.39|269.79|270.71|269.11|0
1643108250000|2022-01-25 10:57:30|271.69|270.09|271.77|270.17|271.77|270.17|271.39|269.79|0
1643108260000|2022-01-25 10:57:40|271.99|270.39|272.14|270.54|272.14|270.54|271.92|270.32|0
1643108270000|2022-01-25 10:57:50|272.29|270.69|272.29|270.69|272.29|270.69|272.29|270.69|0
1643108280000|2022-01-25 10:58:00|272.45|270.85|272.6|271|272.75|271.15|272.45|270.85|0
1643108290000|2022-01-25 10:58:10|272.07|270.47|272.14|270.54|272.14|270.54|271.84|270.24|0
1643108300000|2022-01-25 10:58:20|272.22|270.62|271.92|270.32|272.37|270.77|271.92|270.32|0
1643108310000|2022-01-25 10:58:30|271.84|270.24|271.01|269.41|271.84|270.24|271.01|269.41|0
1643108320000|2022-01-25 10:58:40|270.79|269.19|270.94|269.34|270.94|269.34|270.79|269.19|0
1643108330000|2022-01-25 10:58:50|270.79|269.19|271.09|269.49|271.09|269.49|270.79|269.19|0
1643108340000|2022-01-25 10:59:00|271.24|269.64|271.54|269.94|271.54|269.94|271.24|269.64|0
1643108350000|2022-01-25 10:59:10|271.46|269.86|270.79|269.19|271.46|269.86|270.79|269.19|0
1643108360000|2022-01-25 10:59:20|270.64|269.04|270.94|269.34|270.94|269.34|270.41|268.81|0
1643108370000|2022-01-25 10:59:30|271.31|269.71|271.69|270.09|271.69|270.09|271.24|269.64|0
1643108380000|2022-01-25 10:59:40|272.06|270.46|271.39|269.79|272.06|270.46|271.39|269.79|0
1643108390000|2022-01-25 10:59:50|271.69|270.09|271.69|270.09|271.69|270.09|271.54|269.94|0
1643108400000|2022-01-25 11:00:00|270.64|269.04|270.19|268.59|270.86|269.26|270.19|268.59|0
1643108410000|2022-01-25 11:00:10|269.96|268.36|270.34|268.74|270.34|268.74|269.74|268.14|0
1643108420000|2022-01-25 11:00:20|270.04|268.44|270.19|268.59|270.19|268.59|269.89|268.29|0
1643108430000|2022-01-25 11:00:30|270.56|268.96|270.94|269.34|270.94|269.34|270.56|268.96|0
1643108440000|2022-01-25 11:00:40|271.01|269.41|270.79|269.19|271.01|269.41|270.49|268.89|0
1643108450000|2022-01-25 11:00:50|271.39|269.79|271.24|269.64|271.39|269.79|271.24|269.64|0
1643108460000|2022-01-25 11:01:00|271.01|269.41|270.64|269.04|271.01|269.41|270.49|268.89|0
1643108470000|2022-01-25 11:01:10|270.34|268.74|270.41|268.81|270.56|268.96|270.26|268.66|0
1643108480000|2022-01-25 11:01:20|270.34|268.74|270.19|268.59|270.41|268.81|270.19|268.59|0
1643108490000|2022-01-25 11:01:30|270.04|268.44|271.24|269.64|271.24|269.64|270.04|268.44|0
1643108500000|2022-01-25 11:01:40|271.09|269.49|271.31|269.71|271.39|269.79|271.09|269.49|0
1643108510000|2022-01-25 11:01:50|271.39|269.79|271.54|269.94|271.54|269.94|271.31|269.71|0
1643108520000|2022-01-25 11:02:00|271.46|269.86|271.84|270.24|271.84|270.24|271.39|269.79|0
1643108530000|2022-01-25 11:02:10|272.29|270.69|272.82|271.22|272.82|271.22|272.29|270.69|0
1643108540000|2022-01-25 11:02:20|272.74|271.14|273.42|271.82|273.42|271.82|272.74|271.14|0
1643108550000|2022-01-25 11:02:30|273.72|272.12|273.42|271.82|273.8|272.2|273.42|271.82|0
1643108560000|2022-01-25 11:02:40|273.5|271.9|273.5|271.9|273.65|272.05|273.35|271.75|0
1643108570000|2022-01-25 11:02:50|273.19|271.59|272.89|271.29|273.19|271.59|272.89|271.29|0
1643108580000|2022-01-25 11:03:00|273.04|271.44|272.89|271.29|273.04|271.44|272.89|271.29|0
1643108590000|2022-01-25 11:03:10|273.04|271.44|272.74|271.14|273.04|271.44|272.66|271.06|0
1643108600000|2022-01-25 11:03:20|273.34|271.74|273.5|271.9|273.5|271.9|273.34|271.74|0
1643108610000|2022-01-25 11:03:30|273.34|271.74|273.8|272.2|273.95|272.35|273.34|271.74|0
1643108620000|2022-01-25 11:03:40|274.1|272.5|274.1|272.5|274.25|272.65|274.1|272.5|0
1643108630000|2022-01-25 11:03:50|274.25|272.65|274.17|272.57|274.4|272.8|274.17|272.57|0
1643108640000|2022-01-25 11:04:00|274.4|272.8|274.7|273.1|274.7|273.1|274.4|272.8|0
1643108650000|2022-01-25 11:04:10|274.93|273.33|275.16|273.56|275.16|273.56|274.86|273.26|0
1643108660000|2022-01-25 11:04:20|274.86|273.26|275.16|273.56|275.31|273.71|274.86|273.26|0
1643108670000|2022-01-25 11:04:30|275.46|273.86|275.31|273.71|275.46|273.86|275.31|273.71|0
1643108680000|2022-01-25 11:04:40|275.46|273.86|275.46|273.86|275.68|274.08|275.46|273.86|0
1643108690000|2022-01-25 11:04:50|275.23|273.63|275.31|273.71|275.31|273.71|275.16|273.56|0
1643108700000|2022-01-25 11:05:00|275.08|273.48|275.16|273.56|275.16|273.56|275.01|273.41|0
1643108710000|2022-01-25 11:05:10|275.01|273.41|274.7|273.1|275.01|273.41|274.7|273.1|0
1643108720000|2022-01-25 11:05:20|274.62|273.02|274.93|273.33|274.93|273.33|274.55|272.95|0
1643108730000|2022-01-25 11:05:30|274.78|273.18|274.85|273.25|274.85|273.25|274.55|272.95|0
1643108740000|2022-01-25 11:05:40|274.55|272.95|274.55|272.95|274.55|272.95|274.55|272.95|0
1643108750000|2022-01-25 11:05:50|274.4|272.8|274.7|273.1|274.7|273.1|274.4|272.8|0
1643108760000|2022-01-25 11:06:00|274.62|273.02|274.7|273.1|274.85|273.25|274.62|273.02|0
1643108770000|2022-01-25 11:06:10|274.55|272.95|274.55|272.95|274.62|273.02|274.55|272.95|0
1643108780000|2022-01-25 11:06:20|274.7|273.1|274.1|272.5|274.7|273.1|274.1|272.5|0
1643108790000|2022-01-25 11:06:30|274.25|272.65|273.95|272.35|274.32|272.72|273.95|272.35|0
1643108800000|2022-01-25 11:06:40|274.1|272.5|274.1|272.5|274.1|272.5|274.1|272.5|0
1643108810000|2022-01-25 11:06:50|273.95|272.35|274.7|273.1|274.7|273.1|273.95|272.35|0
1643108820000|2022-01-25 11:07:00|274.62|273.02|274.85|273.25|274.85|273.25|274.62|273.02|0
1643108830000|2022-01-25 11:07:10|274.77|273.17|274.85|273.25|274.85|273.25|274.7|273.1|0
1643108840000|2022-01-25 11:07:20|274.77|273.17|274.25|272.65|274.77|273.17|274.25|272.65|0
1643108850000|2022-01-25 11:07:30|273.49|271.89|273.04|271.44|273.49|271.89|273.04|271.44|0
1643108860000|2022-01-25 11:07:40|273.26|271.66|273.94|272.34|273.94|272.34|273.26|271.66|0
1643108870000|2022-01-25 11:07:50|274.1|272.5|273.94|272.34|274.1|272.5|273.79|272.19|0
1643108880000|2022-01-25 11:08:00|274.17|272.57|274.55|272.95|274.55|272.95|274.17|272.57|0
1643108890000|2022-01-25 11:08:10|274.47|272.87|274.4|272.8|274.62|273.02|274.4|272.8|0
1643108900000|2022-01-25 11:08:20|274.02|272.42|273.64|272.04|274.02|272.42|273.64|272.04|0
1643108910000|2022-01-25 11:08:30|273.56|271.96|273.49|271.89|273.56|271.96|273.34|271.74|0
1643108920000|2022-01-25 11:08:40|273.64|272.04|273.71|272.11|273.71|272.11|273.56|271.96|0
1643108930000|2022-01-25 11:08:50|273.79|272.19|273.94|272.34|274.17|272.57|273.79|272.19|0
1643108940000|2022-01-25 11:09:00|274.09|272.49|274.77|273.17|274.77|273.17|274.09|272.49|0
1643108950000|2022-01-25 11:09:10|274.55|272.95|275|273.4|275|273.4|274.55|272.95|0
1643108960000|2022-01-25 11:09:20|274.92|273.32|274.92|273.32|274.92|273.32|274.92|273.32|0
1643108970000|2022-01-25 11:09:30|275.07|273.47|275.53|273.93|275.53|273.93|275|273.4|0
1643108980000|2022-01-25 11:09:40|275.61|274.01|276.14|274.54|276.37|274.77|275.61|274.01|0
1643108990000|2022-01-25 11:09:50|276.06|274.46|276.06|274.46|276.21|274.61|276.06|274.46|0
1643109000000|2022-01-25 11:10:00|275.91|274.31|275.46|273.86|275.91|274.31|275.46|273.86|0
1643109010000|2022-01-25 11:10:10|275.76|274.16|275.15|273.55|275.76|274.16|275.15|273.55|0
1643109020000|2022-01-25 11:10:20|274.85|273.25|274.77|273.17|274.85|273.25|274.7|273.1|0
1643109030000|2022-01-25 11:10:30|274.92|273.32|275.07|273.47|275.07|273.47|274.92|273.32|0
1643109040000|2022-01-25 11:10:40|275.61|274.01|275.53|273.93|275.76|274.16|275.46|273.86|0
1643109050000|2022-01-25 11:10:50|275.46|273.86|275.68|274.08|275.76|274.16|275.45|273.85|0
1643109060000|2022-01-25 11:11:00|275.76|274.16|276.13|274.53|276.13|274.53|275.76|274.16|0
1643109070000|2022-01-25 11:11:10|276.21|274.61|276.06|274.46|276.36|274.76|276.06|274.46|0
1643109080000|2022-01-25 11:11:20|276.21|274.61|275.76|274.16|276.21|274.61|275.68|274.08|0
1643109090000|2022-01-25 11:11:30|276.29|274.69|276.06|274.46|276.44|274.84|276.06|274.46|0
1643109100000|2022-01-25 11:11:40|275.61|274.01|275.68|274.08|275.68|274.08|275.61|274.01|0
1643109110000|2022-01-25 11:11:50|275.61|274.01|275.61|274.01|275.61|274.01|275.53|273.93|0
1643109120000|2022-01-25 11:12:00|275.53|273.93|275.61|274.01|275.91|274.31|275.53|273.93|0
1643109130000|2022-01-25 11:12:10|275.45|273.85|275.3|273.7|275.61|274.01|275.3|273.7|0
1643109140000|2022-01-25 11:12:20|275.37|273.77|275.07|273.47|275.37|273.77|275.07|273.47|0
1643109150000|2022-01-25 11:12:30|275.3|273.7|275|273.4|275.3|273.7|275|273.4|0
1643109160000|2022-01-25 11:12:40|275.15|273.55|275.6|274|275.6|274|275.15|273.55|0
1643109170000|2022-01-25 11:12:50|276.06|274.46|276.21|274.61|276.21|274.61|276.06|274.46|0
1643109180000|2022-01-25 11:13:00|276.06|274.46|276.21|274.61|276.21|274.61|275.91|274.31|0
1643109190000|2022-01-25 11:13:10|276.06|274.46|276.06|274.46|276.06|274.46|276.06|274.46|0
1643109200000|2022-01-25 11:13:20|275.91|274.31|275.91|274.31|275.91|274.31|275.76|274.16|0
1643109210000|2022-01-25 11:13:30|275.76|274.16|276.21|274.61|276.21|274.61|275.76|274.16|0
1643109220000|2022-01-25 11:13:40|276.06|274.46|275.91|274.31|276.06|274.46|275.76|274.16|0
1643109230000|2022-01-25 11:13:50|276.21|274.61|276.21|274.61|276.36|274.76|276.13|274.53|0
1643109240000|2022-01-25 11:14:00|276.51|274.91|276.36|274.76|276.51|274.91|276.36|274.76|0
1643109250000|2022-01-25 11:14:10|276.51|274.91|276.51|274.91|276.51|274.91|276.21|274.61|0
1643109260000|2022-01-25 11:14:20|276.36|274.76|276.74|275.14|276.82|275.22|276.36|274.76|0
1643109270000|2022-01-25 11:14:30|276.59|274.99|276.51|274.91|276.67|275.07|276.51|274.91|0
1643109280000|2022-01-25 11:14:40|276.66|275.06|276.82|275.22|276.82|275.22|276.51|274.91|0
1643109290000|2022-01-25 11:14:50|276.89|275.29|277.27|275.67|277.27|275.67|276.89|275.29|0
1643109300000|2022-01-25 11:15:00|277.12|275.52|277.42|275.82|277.42|275.82|276.97|275.37|0
1643109310000|2022-01-25 11:15:10|278.11|276.51|278.34|276.74|278.34|276.74|278.11|276.51|0
1643109320000|2022-01-25 11:15:20|278.49|276.89|278.56|276.96|278.72|277.12|278.49|276.89|0
1643109330000|2022-01-25 11:15:30|278.34|276.74|278.95|277.35|278.95|277.35|278.34|276.74|0
1643109340000|2022-01-25 11:15:40|278.79|277.19|278.41|276.81|278.79|277.19|278.41|276.81|0
1643109350000|2022-01-25 11:15:50|278.49|276.89|278.34|276.74|278.49|276.89|278.34|276.74|0
1643109360000|2022-01-25 11:16:00|277.95|276.35|277.73|276.13|278.18|276.58|277.73|276.13|0
1643109370000|2022-01-25 11:16:10|277.88|276.28|277.95|276.35|278.03|276.43|277.88|276.28|0
1643109380000|2022-01-25 11:16:20|277.88|276.28|277.73|276.13|278.03|276.43|277.73|276.13|0
1643109390000|2022-01-25 11:16:30|277.8|276.2|277.5|275.9|277.8|276.2|277.5|275.9|0
1643109400000|2022-01-25 11:16:40|277.42|275.82|277.19|275.59|277.88|276.28|277.19|275.59|0
1643109410000|2022-01-25 11:16:50|276.81|275.21|276.97|275.37|276.97|275.37|276.81|275.21|0
1643109420000|2022-01-25 11:17:00|276.81|275.21|276.97|275.37|276.97|275.37|276.81|275.21|0
1643109430000|2022-01-25 11:17:10|276.43|274.83|276.28|274.68|276.51|274.91|276.28|274.68|0
1643109440000|2022-01-25 11:17:20|276.43|274.83|276.51|274.91|276.89|275.29|276.43|274.83|0
1643109450000|2022-01-25 11:17:30|276.21|274.61|276.28|274.68|276.28|274.68|276.13|274.53|0
1643109460000|2022-01-25 11:17:40|276.36|274.76|276.28|274.68|276.36|274.76|276.28|274.68|0
1643109470000|2022-01-25 11:17:50|276.21|274.61|276.36|274.76|276.36|274.76|276.05|274.45|0
1643109480000|2022-01-25 11:18:00|276.51|274.91|276.97|275.37|276.97|275.37|276.51|274.91|0
1643109490000|2022-01-25 11:18:10|276.36|274.76|276.21|274.61|276.36|274.76|276.21|274.61|0
1643109500000|2022-01-25 11:18:20|276.36|274.76|276.66|275.06|276.66|275.06|276.36|274.76|0
1643109510000|2022-01-25 11:18:30|276.43|274.83|276.21|274.61|276.43|274.83|276.21|274.61|0
1643109520000|2022-01-25 11:18:40|276.36|274.76|276.05|274.45|276.36|274.76|276.05|274.45|0
1643109530000|2022-01-25 11:18:50|276.13|274.53|276.21|274.61|276.21|274.61|276.13|274.53|0
1643109540000|2022-01-25 11:19:00|276.05|274.45|275.6|274|276.05|274.45|275.6|274|0
1643109550000|2022-01-25 11:19:10|275.75|274.15|275.3|273.7|275.75|274.15|275.3|273.7|0
1643109560000|2022-01-25 11:19:20|274.99|273.39|274.16|272.56|274.99|273.39|274.01|272.41|0
1643109570000|2022-01-25 11:19:30|274.09|272.49|273.78|272.18|274.16|272.56|273.78|272.18|0
1643109580000|2022-01-25 11:19:40|273.7|272.1|273.33|271.73|273.7|272.1|273.33|271.73|0
1643109590000|2022-01-25 11:19:50|273.48|271.88|273.48|271.88|273.78|272.18|273.48|271.88|0
1643109600000|2022-01-25 11:20:00|273.7|272.1|273.85|272.25|273.85|272.25|273.63|272.03|0
1643109610000|2022-01-25 11:20:10|273.78|272.18|273.63|272.03|273.78|272.18|273.55|271.95|0
1643109620000|2022-01-25 11:20:20|273.48|271.88|273.55|271.95|273.55|271.95|273.25|271.65|0
1643109630000|2022-01-25 11:20:30|273.4|271.8|273.4|271.8|273.48|271.88|273.33|271.73|0
1643109640000|2022-01-25 11:20:40|272.95|271.35|272.88|271.28|273.03|271.43|272.88|271.28|0
1643109650000|2022-01-25 11:20:50|273.03|271.43|273.1|271.5|273.1|271.5|273.03|271.43|0
1643109660000|2022-01-25 11:21:00|272.88|271.28|273.25|271.65|273.25|271.65|272.88|271.28|0
1643109670000|2022-01-25 11:21:10|273.33|271.73|274.16|272.56|274.16|272.56|273.33|271.73|0
1643109680000|2022-01-25 11:21:20|273.93|272.33|274|272.4|274.23|272.63|273.93|272.33|0
1643109690000|2022-01-25 11:21:30|273.93|272.33|273.7|272.1|273.93|272.33|273.7|272.1|0
1643109700000|2022-01-25 11:21:40|274.16|272.56|274.23|272.63|274.39|272.79|274.16|272.56|0
1643109710000|2022-01-25 11:21:50|274.08|272.48|274.46|272.86|274.46|272.86|274.08|272.48|0
1643109720000|2022-01-25 11:22:00|274.31|272.71|275.14|273.54|275.21|273.61|274.31|272.71|0
1643109730000|2022-01-25 11:22:10|275.06|273.46|274.76|273.16|275.06|273.46|274.76|273.16|0
1643109740000|2022-01-25 11:22:20|274.84|273.24|274.76|273.16|274.91|273.31|274.23|272.63|0
1643109750000|2022-01-25 11:22:30|274.69|273.09|274.15|272.55|274.69|273.09|274.15|272.55|0
1643109760000|2022-01-25 11:22:40|274|272.4|274.84|273.24|274.84|273.24|274|272.4|0
1643109770000|2022-01-25 11:22:50|274.91|273.31|274.84|273.24|274.99|273.39|274.69|273.09|0
1643109780000|2022-01-25 11:23:00|274.76|273.16|275.36|273.76|275.36|273.76|274.61|273.01|0
1643109790000|2022-01-25 11:23:10|275.29|273.69|274.99|273.39|275.36|273.76|274.99|273.39|0
1643109800000|2022-01-25 11:23:20|275.14|273.54|275.06|273.46|275.14|273.54|275.06|273.46|0
1643109810000|2022-01-25 11:23:30|275.14|273.54|274.76|273.16|275.14|273.54|274.76|273.16|0
1643109820000|2022-01-25 11:23:40|274.69|273.09|274.08|272.48|274.69|273.09|274.08|272.48|0
1643109830000|2022-01-25 11:23:50|273.78|272.18|273.33|271.73|273.85|272.25|273.33|271.73|0
1643109840000|2022-01-25 11:24:00|273.48|271.88|274.08|272.48|274.08|272.48|273.33|271.73|0
1643109850000|2022-01-25 11:24:10|274.38|272.78|273.78|272.18|274.38|272.78|273.78|272.18|0
1643109860000|2022-01-25 11:24:20|274|272.4|273.93|272.33|274.08|272.48|273.93|272.33|0
1643109870000|2022-01-25 11:24:30|274.08|272.48|274.08|272.48|274.08|272.48|273.93|272.33|0
1643109880000|2022-01-25 11:24:40|274.15|272.55|274.53|272.93|274.69|273.09|274.15|272.55|0
1643109890000|2022-01-25 11:24:50|274.46|272.86|274.46|272.86|274.46|272.86|274.46|272.86|0
1643109900000|2022-01-25 11:25:00|274.38|272.78|274.84|273.24|274.99|273.39|274.38|272.78|0
1643109910000|2022-01-25 11:25:10|274.53|272.93|274.84|273.24|275.14|273.54|274.53|272.93|0
1643109920000|2022-01-25 11:25:20|274.91|273.31|275.14|273.54|275.14|273.54|274.91|273.31|0
1643109930000|2022-01-25 11:25:30|274.76|273.16|274.91|273.31|274.99|273.39|274.76|273.16|0
1643109940000|2022-01-25 11:25:40|274.99|273.39|274.84|273.24|274.99|273.39|274.84|273.24|0
1643109950000|2022-01-25 11:25:50|274.76|273.16|274.45|272.85|274.76|273.16|274.45|272.85|0
1643109960000|2022-01-25 11:26:00|274.15|272.55|273.93|272.33|274.15|272.55|273.93|272.33|0
1643109970000|2022-01-25 11:26:10|273.55|271.95|274.3|272.7|274.3|272.7|273.55|271.95|0
1643109980000|2022-01-25 11:26:20|274|272.4|273.85|272.25|274.15|272.55|273.85|272.25|0
1643109990000|2022-01-25 11:26:30|273.78|272.18|273.93|272.33|274|272.4|273.78|272.18|0
1643110000000|2022-01-25 11:26:40|274.08|272.48|274.76|273.16|274.76|273.16|274|272.4|0
1643110010000|2022-01-25 11:26:50|274.83|273.23|274.68|273.08|274.99|273.39|274.68|273.08|0
1643110020000|2022-01-25 11:27:00|274.99|273.39|274.53|272.93|274.99|273.39|274.45|272.85|0
1643110030000|2022-01-25 11:27:10|274.23|272.63|274.08|272.48|274.23|272.63|273.93|272.33|0
1643110040000|2022-01-25 11:27:20|274.86|273.26|274.93|273.33|275.01|273.41|274.86|273.26|0
1643110050000|2022-01-25 11:27:30|277.62|276.02|276.87|275.27|277.62|276.02|276.79|275.19|0
1643110060000|2022-01-25 11:27:40|276.79|275.19|274.45|272.85|276.79|275.19|274.45|272.85|0
1643110070000|2022-01-25 11:27:50|274.6|273|274.45|272.85|274.6|273|274.45|272.85|0
1643110080000|2022-01-25 11:28:00|274.3|272.7|274.75|273.15|274.75|273.15|274.3|272.7|0
1643110090000|2022-01-25 11:28:10|274.6|273|274.6|273|274.6|273|274.52|272.92|0
1643110100000|2022-01-25 11:28:20|274.52|272.92|274.82|273.22|274.82|273.22|274.45|272.85|0
1643110110000|2022-01-25 11:28:30|274.9|273.3|274.9|273.3|274.9|273.3|274.9|273.3|0
1643110120000|2022-01-25 11:28:40|274.75|273.15|274.6|273|274.75|273.15|274.6|273|0
1643110130000|2022-01-25 11:28:50|274.45|272.85|274.3|272.7|274.45|272.85|274.3|272.7|0
1643110140000|2022-01-25 11:29:00|274.45|272.85|275.43|273.83|275.43|273.83|274.45|272.85|0
1643110150000|2022-01-25 11:29:10|275.2|273.6|274.97|273.37|275.2|273.6|274.97|273.37|0
1643110160000|2022-01-25 11:29:20|274.9|273.3|274.45|272.85|275.2|273.6|274.45|272.85|0
1643110170000|2022-01-25 11:29:30|274.52|272.92|273.84|272.24|274.52|272.92|273.84|272.24|0
1643110180000|2022-01-25 11:29:40|273.92|272.32|274.37|272.77|274.52|272.92|273.92|272.32|0
1643110190000|2022-01-25 11:29:50|274.14|272.54|274.22|272.62|274.22|272.62|273.84|272.24|0
1643110200000|2022-01-25 11:30:00|274.37|272.77|273.92|272.32|274.37|272.77|273.92|272.32|0
1643110210000|2022-01-25 11:30:10|273.39|271.79|274.22|272.62|274.22|272.62|273.39|271.79|0
1643110220000|2022-01-25 11:30:20|274.3|272.7|273.99|272.39|274.3|272.7|273.99|272.39|0
1643110230000|2022-01-25 11:30:30|273.76|272.16|273.76|272.16|273.76|272.16|273.39|271.79|0
1643110240000|2022-01-25 11:30:40|273.84|272.24|273.54|271.94|273.84|272.24|273.54|271.94|0
1643110250000|2022-01-25 11:30:50|273.84|272.24|273.54|271.94|273.84|272.24|273.54|271.94|0
1643110260000|2022-01-25 11:31:00|274.6|273|275.05|273.45|275.05|273.45|274.6|273|0
1643110270000|2022-01-25 11:31:10|274.9|273.3|274.45|272.85|274.9|273.3|274.37|272.77|0
1643110280000|2022-01-25 11:31:20|274.37|272.77|274.29|272.69|274.37|272.77|274.14|272.54|0
1643110290000|2022-01-25 11:31:30|273.91|272.31|271.66|270.06|273.91|272.31|271.66|270.06|0
1643110300000|2022-01-25 11:31:40|271.89|270.29|271.21|269.61|272.19|270.59|271.21|269.61|0
1643110310000|2022-01-25 11:31:50|270.99|269.39|271.21|269.61|271.44|269.84|270.99|269.39|0
1643110320000|2022-01-25 11:32:00|271.59|269.99|271.89|270.29|271.89|270.29|271.51|269.91|0
1643110330000|2022-01-25 11:32:10|271.59|269.99|271.66|270.06|272.11|270.51|271.59|269.99|0
1643110340000|2022-01-25 11:32:20|271.74|270.14|272.11|270.51|272.19|270.59|271.74|270.14|0
1643110350000|2022-01-25 11:32:30|272.19|270.59|271.89|270.29|272.26|270.66|271.89|270.29|0
1643110360000|2022-01-25 11:32:40|271.96|270.36|272.11|270.51|272.11|270.51|271.96|270.36|0
1643110370000|2022-01-25 11:32:50|272.04|270.44|271.96|270.36|272.41|270.81|271.96|270.36|0
1643110380000|2022-01-25 11:33:00|271.74|270.14|272.19|270.59|272.34|270.74|271.74|270.14|0
1643110390000|2022-01-25 11:33:10|272.34|270.74|273.09|271.49|273.09|271.49|272.34|270.74|0
1643110400000|2022-01-25 11:33:20|272.79|271.19|273.24|271.64|273.24|271.64|272.64|271.04|0
1643110410000|2022-01-25 11:33:30|273.01|271.41|273.01|271.41|273.01|271.41|273.01|271.41|0
1643110420000|2022-01-25 11:33:40|272.94|271.34|272.64|271.04|273.09|271.49|272.64|271.04|0
1643110430000|2022-01-25 11:33:50|272.79|271.19|272.11|270.51|272.79|271.19|272.11|270.51|0
1643110440000|2022-01-25 11:34:00|272.19|270.59|271.66|270.06|272.26|270.66|271.66|270.06|0
1643110450000|2022-01-25 11:34:10|271.73|270.13|271.58|269.98|271.73|270.13|271.51|269.91|0
1643110460000|2022-01-25 11:34:20|271.06|269.46|270.54|268.94|271.06|269.46|270.54|268.94|0
1643110470000|2022-01-25 11:34:30|270.31|268.71|270.16|268.56|270.31|268.71|270.16|268.56|0
1643110480000|2022-01-25 11:34:40|269.64|268.04|270.54|268.94|270.54|268.94|269.64|268.04|0
1643110490000|2022-01-25 11:34:50|270.09|268.49|270.54|268.94|270.54|268.94|270.09|268.49|0
1643110500000|2022-01-25 11:35:00|270.24|268.64|269.04|267.44|270.39|268.79|269.04|267.44|0
1643110510000|2022-01-25 11:35:10|269.11|267.51|269.79|268.19|269.79|268.19|269.04|267.44|0
1643110520000|2022-01-25 11:35:20|269.86|268.26|269.94|268.34|269.94|268.34|269.64|268.04|0
1643110530000|2022-01-25 11:35:30|269.79|268.19|269.94|268.34|270.09|268.49|269.79|268.19|0
1643110540000|2022-01-25 11:35:40|270.01|268.41|270.24|268.64|270.24|268.64|270.01|268.41|0
1643110550000|2022-01-25 11:35:50|270.16|268.56|270.39|268.79|270.39|268.79|270.01|268.41|0
1643110560000|2022-01-25 11:36:00|269.79|268.19|269.79|268.19|269.79|268.19|269.79|268.19|0
1643110570000|2022-01-25 11:36:10|270.24|268.64|270.69|269.09|270.84|269.24|270.24|268.64|0
1643110580000|2022-01-25 11:36:20|270.84|269.24|270.69|269.09|270.84|269.24|270.69|269.09|0
1643110590000|2022-01-25 11:36:30|270.54|268.94|270.84|269.24|270.84|269.24|270.54|268.94|0
1643110600000|2022-01-25 11:36:40|270.69|269.09|270.84|269.24|270.84|269.24|270.69|269.09|0
1643110610000|2022-01-25 11:36:50|270.99|269.39|270.99|269.39|270.99|269.39|270.99|269.39|0
1643110620000|2022-01-25 11:37:00|270.84|269.24|270.99|269.39|270.99|269.39|270.84|269.24|0
1643110630000|2022-01-25 11:37:10|270.84|269.24|271.29|269.69|271.29|269.69|270.54|268.94|0
1643110640000|2022-01-25 11:37:20|271.44|269.84|272.04|270.44|272.34|270.74|271.44|269.84|0
1643110650000|2022-01-25 11:37:30|271.89|270.29|271.59|269.99|271.89|270.29|271.36|269.76|0
1643110660000|2022-01-25 11:37:40|271.51|269.91|271.51|269.91|271.51|269.91|271.44|269.84|0
1643110670000|2022-01-25 11:37:50|271.59|269.99|271.21|269.61|271.59|269.99|271.21|269.61|0
1643110680000|2022-01-25 11:38:00|271.36|269.76|271.36|269.76|271.59|269.99|271.36|269.76|0
1643110690000|2022-01-25 11:38:10|271.06|269.46|271.29|269.69|271.44|269.84|271.06|269.46|0
1643110700000|2022-01-25 11:38:20|271.14|269.54|271.44|269.84|271.51|269.91|271.14|269.54|0
1643110710000|2022-01-25 11:38:30|271.59|269.99|271.21|269.61|271.74|270.14|271.21|269.61|0
1643110720000|2022-01-25 11:38:40|270.68|269.08|269.71|268.11|270.68|269.08|269.71|268.11|0
1643110730000|2022-01-25 11:38:50|269.78|268.18|269.78|268.18|269.78|268.18|269.48|267.88|0
1643110740000|2022-01-25 11:39:00|269.93|268.33|269.78|268.18|269.93|268.33|269.63|268.03|0
1643110750000|2022-01-25 11:39:10|269.71|268.11|269.41|267.81|269.78|268.18|269.26|267.66|0
1643110760000|2022-01-25 11:39:20|269.26|267.66|269.48|267.88|269.48|267.88|269.26|267.66|0
1643110770000|2022-01-25 11:39:30|269.26|267.66|269.18|267.58|269.26|267.66|269.11|267.51|0
1643110780000|2022-01-25 11:39:40|268.88|267.28|268.96|267.36|269.11|267.51|268.88|267.28|0
1643110790000|2022-01-25 11:39:50|268.88|267.28|268.14|266.54|268.88|267.28|267.99|266.39|0
1643110800000|2022-01-25 11:40:00|268.29|266.69|268.29|266.69|268.59|266.99|268.14|266.54|0
1643110810000|2022-01-25 11:40:10|268.58|266.98|268.73|267.13|268.73|267.13|268.58|266.98|0
1643110820000|2022-01-25 11:40:20|268.58|266.98|268.88|267.28|268.96|267.36|268.58|266.98|0
1643110830000|2022-01-25 11:40:30|268.58|266.98|267.99|266.39|268.58|266.98|267.84|266.24|0
1643110840000|2022-01-25 11:40:40|267.69|266.09|267.61|266.01|267.91|266.31|267.61|266.01|0
1643110850000|2022-01-25 11:40:50|267.91|266.31|267.99|266.39|267.99|266.39|267.76|266.16|0
1643110860000|2022-01-25 11:41:00|267.84|266.24|266.49|264.89|267.84|266.24|266.49|264.89|0
1643110870000|2022-01-25 11:41:10|266.05|264.45|265.52|263.92|266.05|264.45|265.52|263.92|0
1643110880000|2022-01-25 11:41:20|265.9|264.3|265.75|264.15|265.9|264.3|265.6|264|0
1643110890000|2022-01-25 11:41:30|265.82|264.22|265.82|264.22|266.05|264.45|265.82|264.22|0
1643110900000|2022-01-25 11:41:40|265.9|264.3|265.3|263.7|265.9|264.3|265.3|263.7|0
1643110910000|2022-01-25 11:41:50|264.71|263.11|264.12|262.52|264.78|263.18|264.12|262.52|0
1643110920000|2022-01-25 11:42:00|263.97|262.37|263.97|262.37|263.97|262.37|263.52|261.92|0
1643110930000|2022-01-25 11:42:10|264.04|262.44|264.12|262.52|264.12|262.52|263.97|262.37|0
1643110940000|2022-01-25 11:42:20|263.74|262.14|263.67|262.07|263.97|262.37|263.52|261.92|0
1643110950000|2022-01-25 11:42:30|263.37|261.77|263.3|261.7|263.52|261.92|263.3|261.7|0
1643110960000|2022-01-25 11:42:40|263.82|262.22|264.26|262.66|264.26|262.66|263.82|262.22|0
1643110970000|2022-01-25 11:42:50|264.12|262.52|263.82|262.22|264.12|262.52|263.67|262.07|0
1643110980000|2022-01-25 11:43:00|266.39|264.79|265.46|263.86|266.39|264.79|265.24|263.64|0
1643110990000|2022-01-25 11:43:10|266.1|264.5|266.32|264.72|266.32|264.72|266.03|264.43|0
1643111000000|2022-01-25 11:43:20|265.65|264.05|264.84|263.24|265.73|264.13|264.84|263.24|0
1643111010000|2022-01-25 11:43:30|264.55|262.95|264.55|262.95|264.69|263.09|264.55|262.95|0
1643111020000|2022-01-25 11:43:40|264.47|262.87|264.69|263.09|264.69|263.09|264.4|262.8|0
1643111030000|2022-01-25 11:43:50|264.76|263.16|265.36|263.76|265.43|263.83|264.76|263.16|0
1643111040000|2022-01-25 11:44:00|264.99|263.39|264.99|263.39|264.99|263.39|264.69|263.09|0
1643111050000|2022-01-25 11:44:10|265.14|263.54|265.43|263.83|265.43|263.83|265.14|263.54|0
1643111060000|2022-01-25 11:44:20|264.99|263.39|264.99|263.39|264.99|263.39|264.69|263.09|0
1643111070000|2022-01-25 11:44:30|264.76|263.16|265.43|263.83|265.5|263.9|264.76|263.16|0
1643111080000|2022-01-25 11:44:40|265.14|263.54|265.43|263.83|265.43|263.83|265.14|263.54|0
1643111090000|2022-01-25 11:44:50|265.35|263.75|265.43|263.83|265.5|263.9|265.35|263.75|0
1643111100000|2022-01-25 11:45:00|265.58|263.98|265.35|263.75|265.58|263.98|264.99|263.39|0
1643111110000|2022-01-25 11:45:10|265.58|263.98|265.58|263.98|265.58|263.98|265.06|263.46|0
1643111120000|2022-01-25 11:45:20|265.65|264.05|264.99|263.39|265.65|264.05|264.84|263.24|0
1643111130000|2022-01-25 11:45:30|265.35|263.75|265.28|263.68|265.35|263.75|265.28|263.68|0
1643111140000|2022-01-25 11:45:40|265.21|263.61|265.06|263.46|265.21|263.61|264.84|263.24|0
1643111150000|2022-01-25 11:45:50|265.14|263.54|264.91|263.31|265.14|263.54|264.84|263.24|0
1643111160000|2022-01-25 11:46:00|265.35|263.75|264.84|263.24|265.35|263.75|264.84|263.24|0
1643111170000|2022-01-25 11:46:10|264.69|263.09|264.99|263.39|265.06|263.46|264.69|263.09|0
1643111180000|2022-01-25 11:46:20|265.13|263.53|265.28|263.68|265.28|263.68|265.06|263.46|0
1643111190000|2022-01-25 11:46:30|265.13|263.53|264.72|263.12|265.16|263.56|264.72|263.12|0
1643111200000|2022-01-25 11:46:40|265.01|263.41|264.86|263.26|265.01|263.41|264.86|263.26|0
1643111210000|2022-01-25 11:46:50|265.16|263.56|265.31|263.71|265.31|263.71|265.08|263.48|0
1643111220000|2022-01-25 11:47:00|265.46|263.86|265.01|263.41|265.46|263.86|265.01|263.41|0
1643111230000|2022-01-25 11:47:10|265.46|263.86|266.64|265.04|266.64|265.04|265.46|263.86|0
1643111240000|2022-01-25 11:47:20|266.71|265.11|266.05|264.45|266.71|265.11|266.05|264.45|0
1643111250000|2022-01-25 11:47:30|266.2|264.6|266.05|264.45|266.2|264.6|266.05|264.45|0
1643111260000|2022-01-25 11:47:40|266.2|264.6|265.53|263.93|266.2|264.6|265.53|263.93|0
1643111270000|2022-01-25 11:47:50|265.16|263.56|265.75|264.15|265.82|264.22|265.16|263.56|0
1643111280000|2022-01-25 11:48:00|265.45|263.85|266.2|264.6|266.34|264.74|265.45|263.85|0
1643111290000|2022-01-25 11:48:10|265.45|263.85|265.16|263.56|265.45|263.85|265.16|263.56|0
1643111300000|2022-01-25 11:48:20|265.45|263.85|265.67|264.07|265.67|264.07|265.45|263.85|0
1643111310000|2022-01-25 11:48:30|265.82|264.22|265.9|264.3|265.9|264.3|265.82|264.22|0
1643111320000|2022-01-25 11:48:40|266.27|264.67|265.9|264.3|266.27|264.67|265.67|264.07|0
1643111330000|2022-01-25 11:48:50|265.82|264.22|266.19|264.59|266.19|264.59|265.75|264.15|0
1643111340000|2022-01-25 11:49:00|266.12|264.52|266.05|264.45|266.34|264.74|266.05|264.45|0
1643111350000|2022-01-25 11:49:10|266.19|264.59|266.12|264.52|266.19|264.59|265.67|264.07|0
1643111360000|2022-01-25 11:49:20|265.75|264.15|265.9|264.3|266.05|264.45|265.75|264.15|0
1643111370000|2022-01-25 11:49:30|265.82|264.22|265.75|264.15|265.82|264.22|265.75|264.15|0
1643111380000|2022-01-25 11:49:40|265.38|263.78|265.82|264.22|265.82|264.22|265.31|263.71|0
1643111390000|2022-01-25 11:49:50|265.9|264.3|265.67|264.07|266.05|264.45|265.67|264.07|0
1643111400000|2022-01-25 11:50:00|265.9|264.3|265.82|264.22|265.9|264.3|265.82|264.22|0
1643111410000|2022-01-25 11:50:10|265.9|264.3|266.19|264.59|266.19|264.59|265.75|264.15|0
1643111420000|2022-01-25 11:50:20|266.05|264.45|265.9|264.3|266.19|264.59|265.9|264.3|0
1643111430000|2022-01-25 11:50:30|265.75|264.15|265.75|264.15|265.9|264.3|265.75|264.15|0
1643111440000|2022-01-25 11:50:40|265.6|264|265.75|264.15|265.75|264.15|265.6|264|0
1643111450000|2022-01-25 11:50:50|265.67|264.07|265.67|264.07|265.75|264.15|265.67|264.07|0
1643111460000|2022-01-25 11:51:00|265.75|264.15|266.04|264.44|266.04|264.44|265.75|264.15|0
1643111470000|2022-01-25 11:51:10|265.97|264.37|265.82|264.22|265.97|264.37|265.82|264.22|0
1643111480000|2022-01-25 11:51:20|265.67|264.07|265.9|264.3|265.9|264.3|265.52|263.92|0
1643111490000|2022-01-25 11:51:30|265.75|264.15|265.9|264.3|265.9|264.3|265.75|264.15|0
1643111500000|2022-01-25 11:51:40|266.04|264.44|266.56|264.96|266.64|265.04|266.04|264.44|0
1643111510000|2022-01-25 11:51:50|266.49|264.89|266.19|264.59|266.49|264.89|266.19|264.59|0
1643111520000|2022-01-25 11:52:00|266.41|264.81|266.64|265.04|266.64|265.04|266.41|264.81|0
1643111530000|2022-01-25 11:52:10|266.34|264.74|266.64|265.04|266.64|265.04|266.34|264.74|0
1643111540000|2022-01-25 11:52:20|266.78|265.18|266.78|265.18|266.78|265.18|266.78|265.18|0
1643111550000|2022-01-25 11:52:30|266.64|265.04|266.19|264.59|266.64|265.04|265.89|264.29|0
1643111560000|2022-01-25 11:52:40|266.04|264.44|266.11|264.51|266.11|264.51|266.04|264.44|0
1643111570000|2022-01-25 11:52:50|266.26|264.66|266.26|264.66|266.56|264.96|266.26|264.66|0
1643111580000|2022-01-25 11:53:00|266.64|265.04|266.04|264.44|266.64|265.04|266.04|264.44|0
1643111590000|2022-01-25 11:53:10|266.19|264.59|266.04|264.44|266.19|264.59|265.97|264.37|0
1643111600000|2022-01-25 11:53:20|265.75|264.15|265.3|263.7|265.75|264.15|265.3|263.7|0
1643111610000|2022-01-25 11:53:30|265.45|263.85|265.08|263.48|265.45|263.85|265.08|263.48|0
1643111620000|2022-01-25 11:53:40|265.6|264|265.75|264.15|265.75|264.15|265.6|264|0
1643111630000|2022-01-25 11:53:50|265.67|264.07|265.6|264|265.67|264.07|265.6|264|0
1643111640000|2022-01-25 11:54:00|265.45|263.85|265.96|264.36|265.96|264.36|265.45|263.85|0
1643111650000|2022-01-25 11:54:10|265.67|264.07|265.45|263.85|265.67|264.07|265.45|263.85|0
1643111660000|2022-01-25 11:54:20|265.82|264.22|265.74|264.14|265.82|264.22|265.6|264|0
1643111670000|2022-01-25 11:54:30|265.82|264.22|265.45|263.85|265.82|264.22|265.45|263.85|0
1643111680000|2022-01-25 11:54:40|265.15|263.55|265.15|263.55|265.15|263.55|265|263.4|0
1643111690000|2022-01-25 11:54:50|265.3|263.7|265.6|264|265.6|264|265.3|263.7|0
1643111700000|2022-01-25 11:55:00|265.45|263.85|265.3|263.7|265.45|263.85|265.3|263.7|0
1643111710000|2022-01-25 11:55:10|265|263.4|264.86|263.26|265|263.4|264.41|262.81|0
1643111720000|2022-01-25 11:55:20|264.63|263.03|264.41|262.81|264.63|263.03|264.41|262.81|0
1643111730000|2022-01-25 11:55:30|264.34|262.74|264.27|262.67|264.41|262.81|264.27|262.67|0
1643111740000|2022-01-25 11:55:40|264.41|262.81|264.48|262.88|264.71|263.11|264.41|262.81|0
1643111750000|2022-01-25 11:55:50|264.12|262.52|264.41|262.81|264.41|262.81|264.12|262.52|0
1643111760000|2022-01-25 11:56:00|264.63|263.03|264.56|262.96|264.63|263.03|264.41|262.81|0
1643111770000|2022-01-25 11:56:10|264.63|263.03|264.78|263.18|264.78|263.18|264.63|263.03|0
1643111780000|2022-01-25 11:56:20|265.07|263.47|264.86|263.26|265.07|263.47|264.86|263.26|0
1643111790000|2022-01-25 11:56:30|264.26|262.66|264.56|262.96|264.56|262.96|264.26|262.66|0
1643111800000|2022-01-25 11:56:40|264.63|263.03|265.15|263.55|265.15|263.55|264.63|263.03|0
1643111810000|2022-01-25 11:56:50|266.04|264.44|267.52|265.92|267.52|265.92|266.04|264.44|0
1643111820000|2022-01-25 11:57:00|267.23|265.63|266.93|265.33|267.23|265.63|266.85|265.25|0
1643111830000|2022-01-25 11:57:10|266.85|265.25|267.08|265.48|267.23|265.63|266.85|265.25|0
1643111840000|2022-01-25 11:57:20|267.67|266.07|268.34|266.74|268.34|266.74|267.67|266.07|0
1643111850000|2022-01-25 11:57:30|268.42|266.82|268.49|266.89|268.49|266.89|268.12|266.52|0
1643111860000|2022-01-25 11:57:40|268.34|266.74|268.64|267.04|268.64|267.04|268.34|266.74|0
1643111870000|2022-01-25 11:57:50|269.08|267.48|269.01|267.41|269.08|267.48|269.01|267.41|0
1643111880000|2022-01-25 11:58:00|269.16|267.56|268.86|267.26|269.16|267.56|268.86|267.26|0
1643111890000|2022-01-25 11:58:10|269.01|267.41|269.01|267.41|269.08|267.48|268.86|267.26|0
1643111900000|2022-01-25 11:58:20|268.34|266.74|268.56|266.96|268.86|267.26|268.34|266.74|0
1643111910000|2022-01-25 11:58:30|268.41|266.81|268.71|267.11|268.71|267.11|268.41|266.81|0
1643111920000|2022-01-25 11:58:40|268.86|267.26|269.16|267.56|269.16|267.56|268.86|267.26|0
1643111930000|2022-01-25 11:58:50|269.38|267.78|268.56|266.96|269.38|267.78|268.56|266.96|0
1643111940000|2022-01-25 11:59:00|268.86|267.26|268.56|266.96|268.86|267.26|268.49|266.89|0
1643111950000|2022-01-25 11:59:10|269.01|267.41|268.41|266.81|269.01|267.41|268.41|266.81|0
1643111960000|2022-01-25 11:59:20|268.26|266.66|268.12|266.52|268.26|266.66|268.12|266.52|0
1643111970000|2022-01-25 11:59:30|267.97|266.37|267.37|265.77|267.97|266.37|267.37|265.77|0
1643111980000|2022-01-25 11:59:40|267.29|265.69|267.07|265.47|267.29|265.69|267.07|265.47|0
1643111990000|2022-01-25 11:59:50|266.78|265.18|266.33|264.73|266.78|265.18|266.33|264.73|0
1643112000000|2022-01-25 12:00:00|266.26|264.66|266.48|264.88|266.63|265.03|266.26|264.66|0
1643112010000|2022-01-25 12:00:10|266.04|264.44|266.93|265.33|266.93|265.33|266.04|264.44|0
1643112020000|2022-01-25 12:00:20|266.78|265.18|266.7|265.1|267.07|265.47|266.63|265.03|0
1643112030000|2022-01-25 12:00:30|266.93|265.33|266.04|264.44|266.93|265.33|266.04|264.44|0
1643112040000|2022-01-25 12:00:40|265.96|264.36|266.04|264.44|266.11|264.51|265.89|264.29|0
1643112050000|2022-01-25 12:00:50|266.33|264.73|266.55|264.95|266.55|264.95|266.33|264.73|0
1643112060000|2022-01-25 12:01:00|266.78|265.18|266.48|264.88|266.78|265.18|266.33|264.73|0
1643112070000|2022-01-25 12:01:10|266.63|265.03|266.78|265.18|266.78|265.18|266.63|265.03|0
1643112080000|2022-01-25 12:01:20|266.63|265.03|266.03|264.43|266.78|265.18|266.03|264.43|0
1643112090000|2022-01-25 12:01:30|266.11|264.51|265.96|264.36|266.11|264.51|265.96|264.36|0
1643112100000|2022-01-25 12:01:40|265.89|264.29|265.89|264.29|265.96|264.36|265.74|264.14|0
1643112110000|2022-01-25 12:01:50|266.18|264.58|266.33|264.73|266.33|264.73|266.03|264.43|0
1643112120000|2022-01-25 12:02:00|266.18|264.58|266.63|265.03|266.63|265.03|266.18|264.58|0
1643112130000|2022-01-25 12:02:10|266.7|265.1|266.7|265.1|266.92|265.32|266.7|265.1|0
1643112140000|2022-01-25 12:02:20|267|265.4|266.78|265.18|267|265.4|266.78|265.18|0
1643112150000|2022-01-25 12:02:30|266.4|264.8|266.92|265.32|266.92|265.32|266.18|264.58|0
1643112160000|2022-01-25 12:02:40|266.78|265.18|266.85|265.25|266.85|265.25|266.63|265.03|0
1643112170000|2022-01-25 12:02:50|266.99|265.39|266.92|265.32|266.99|265.39|266.63|265.03|0
1643112180000|2022-01-25 12:03:00|267.07|265.47|266.85|265.25|267.07|265.47|266.33|264.73|0
1643112190000|2022-01-25 12:03:10|266.77|265.17|265.96|264.36|266.77|265.17|265.88|264.28|0
1643112200000|2022-01-25 12:03:20|266.03|264.43|266.33|264.73|266.33|264.73|266.03|264.43|0
1643112210000|2022-01-25 12:03:30|266.48|264.88|266.33|264.73|266.48|264.88|266.18|264.58|0
1643112220000|2022-01-25 12:03:40|266.25|264.65|266.18|264.58|266.25|264.65|266.1|264.5|0
1643112230000|2022-01-25 12:03:50|265.88|264.28|264.85|263.25|265.88|264.28|264.85|263.25|0
1643112240000|2022-01-25 12:04:00|265|263.4|264.7|263.1|265|263.4|264.7|263.1|0
1643112250000|2022-01-25 12:04:10|264.85|263.25|263.59|261.99|264.85|263.25|263.59|261.99|0
1643112260000|2022-01-25 12:04:20|263.44|261.84|263.37|261.77|263.81|262.21|263.37|261.77|0
1643112270000|2022-01-25 12:04:30|263.67|262.07|263.15|261.55|263.67|262.07|263.15|261.55|0
1643112280000|2022-01-25 12:04:40|263.08|261.48|263.08|261.48|263.08|261.48|263|261.4|0
1643112290000|2022-01-25 12:04:50|262.63|261.03|262.34|260.74|262.71|261.11|262.34|260.74|0
1643112300000|2022-01-25 12:05:00|262.56|260.96|263.08|261.48|263.08|261.48|262.56|260.96|0
1643112310000|2022-01-25 12:05:10|262.93|261.33|263.22|261.62|263.22|261.62|262.85|261.25|0
1643112320000|2022-01-25 12:05:20|262.93|261.33|262.93|261.33|263.08|261.48|262.93|261.33|0
1643112330000|2022-01-25 12:05:30|262.78|261.18|263.08|261.48|263.22|261.62|262.78|261.18|0
1643112340000|2022-01-25 12:05:40|263.22|261.62|263.08|261.48|263.22|261.62|263.08|261.48|0
1643112350000|2022-01-25 12:05:50|262.34|260.74|262.19|260.59|262.34|260.74|262.05|260.45|0
1643112360000|2022-01-25 12:06:00|262.05|260.45|262.05|260.45|262.41|260.81|262.05|260.45|0
1643112370000|2022-01-25 12:06:10|262.34|260.74|262.56|260.96|262.63|261.03|262.34|260.74|0
1643112380000|2022-01-25 12:06:20|262.12|260.52|262.49|260.89|262.78|261.18|262.12|260.52|0
1643112390000|2022-01-25 12:06:30|262.7|261.1|262.93|261.33|262.93|261.33|262.63|261.03|0
1643112400000|2022-01-25 12:06:40|262.78|261.18|262.49|260.89|262.78|261.18|262.49|260.89|0
1643112410000|2022-01-25 12:06:50|262.63|261.03|262.12|260.52|262.63|261.03|262.12|260.52|0
1643112420000|2022-01-25 12:07:00|262.63|261.03|262.63|261.03|262.93|261.33|262.63|261.03|0
1643112430000|2022-01-25 12:07:10|262.93|261.33|263.07|261.47|263.07|261.47|262.93|261.33|0
1643112440000|2022-01-25 12:07:20|263.22|261.62|264.11|262.51|264.11|262.51|263.22|261.62|0
1643112450000|2022-01-25 12:07:30|263.96|262.36|263.73|262.13|263.96|262.36|263.73|262.13|0
1643112460000|2022-01-25 12:07:40|263.52|261.92|263.37|261.77|263.52|261.92|263.37|261.77|0
1643112470000|2022-01-25 12:07:50|263.59|261.99|263.59|261.99|263.66|262.06|263.52|261.92|0
1643112480000|2022-01-25 12:08:00|263.52|261.92|263.66|262.06|263.66|262.06|263.44|261.84|0
1643112490000|2022-01-25 12:08:10|263.81|262.21|264.11|262.51|264.11|262.51|263.66|262.06|0
1643112500000|2022-01-25 12:08:20|264.25|262.65|264.32|262.72|264.4|262.8|264.25|262.65|0
1643112510000|2022-01-25 12:08:30|264.18|262.58|264.25|262.65|264.25|262.65|264.18|262.58|0
1643112520000|2022-01-25 12:08:40|264.18|262.58|263.96|262.36|264.18|262.58|263.96|262.36|0
1643112530000|2022-01-25 12:08:50|264.11|262.51|264.1|262.5|264.11|262.51|264.03|262.43|0
1643112540000|2022-01-25 12:09:00|264.18|262.58|264.1|262.5|264.25|262.65|263.96|262.36|0
1643112550000|2022-01-25 12:09:10|264.25|262.65|264.1|262.5|264.32|262.72|264.1|262.5|0
1643112560000|2022-01-25 12:09:20|263.81|262.21|264.4|262.8|264.4|262.8|263.81|262.21|0
1643112570000|2022-01-25 12:09:30|264.25|262.65|264.7|263.1|264.84|263.24|264.25|262.65|0
1643112580000|2022-01-25 12:09:40|264.99|263.39|265.43|263.83|265.43|263.83|264.99|263.39|0
1643112590000|2022-01-25 12:09:50|265.73|264.13|265.58|263.98|265.73|264.13|265.58|263.98|0
1643112600000|2022-01-25 12:10:00|265.36|263.76|265.29|263.69|265.36|263.76|265.29|263.69|0
1643112610000|2022-01-25 12:10:10|265.65|264.05|266.17|264.57|266.17|264.57|265.65|264.05|0
1643112620000|2022-01-25 12:10:20|266.47|264.87|266.84|265.24|266.84|265.24|266.47|264.87|0
1643112630000|2022-01-25 12:10:30|266.77|265.17|266.62|265.02|266.84|265.24|266.62|265.02|0
1643112640000|2022-01-25 12:10:40|266.92|265.32|266.99|265.39|266.99|265.39|266.77|265.17|0
1643112650000|2022-01-25 12:10:50|267.14|265.54|266.47|264.87|267.14|265.54|266.47|264.87|0
1643112660000|2022-01-25 12:11:00|266.39|264.79|267.14|265.54|267.14|265.54|266.39|264.79|0
1643112670000|2022-01-25 12:11:10|266.92|265.32|266.92|265.32|267.21|265.61|266.92|265.32|0
1643112680000|2022-01-25 12:11:20|266.69|265.09|266.84|265.24|266.84|265.24|266.69|265.09|0
1643112690000|2022-01-25 12:11:30|266.77|265.17|266.92|265.32|267.06|265.46|266.77|265.17|0
1643112700000|2022-01-25 12:11:40|266.62|265.02|267.51|265.91|267.51|265.91|266.62|265.02|0
1643112710000|2022-01-25 12:11:50|267.36|265.76|267.21|265.61|267.36|265.76|267.21|265.61|0
1643112720000|2022-01-25 12:12:00|266.91|265.31|266.91|265.31|266.91|265.31|266.77|265.17|0
1643112730000|2022-01-25 12:12:10|267.36|265.76|267.51|265.91|267.51|265.91|267.21|265.61|0
1643112740000|2022-01-25 12:12:20|267.66|266.06|267.95|266.35|268.25|266.65|267.66|266.06|0
1643112750000|2022-01-25 12:12:30|268.32|266.72|268.25|266.65|268.32|266.72|268.1|266.5|0
1643112760000|2022-01-25 12:12:40|268.7|267.1|268.77|267.17|269|267.4|268.7|267.1|0
1643112770000|2022-01-25 12:12:50|268.92|267.32|268.7|267.1|268.92|267.32|268.7|267.1|0
1643112780000|2022-01-25 12:13:00|269|267.4|268.85|267.25|269.29|267.69|268.85|267.25|0
1643112790000|2022-01-25 12:13:10|269|267.4|268.55|266.95|269|267.4|268.55|266.95|0
1643112800000|2022-01-25 12:13:20|268.7|267.1|268.25|266.65|268.85|267.25|268.25|266.65|0
1643112810000|2022-01-25 12:13:30|267.73|266.13|267.88|266.28|268.03|266.43|267.73|266.13|0
1643112820000|2022-01-25 12:13:40|267.73|266.13|267.66|266.06|267.88|266.28|267.58|265.98|0
1643112830000|2022-01-25 12:13:50|267.58|265.98|267.36|265.76|267.58|265.98|267.36|265.76|0
1643112840000|2022-01-25 12:14:00|267.21|265.61|267.21|265.61|267.21|265.61|267.06|265.46|0
1643112850000|2022-01-25 12:14:10|267.36|265.76|267.21|265.61|267.36|265.76|267.21|265.61|0
1643112860000|2022-01-25 12:14:20|267.06|265.46|266.91|265.31|267.06|265.46|266.62|265.02|0
1643112870000|2022-01-25 12:14:30|267.06|265.46|267.36|265.76|267.36|265.76|267.06|265.46|0
1643112880000|2022-01-25 12:14:40|267.51|265.91|267.21|265.61|267.51|265.91|267.21|265.61|0
1643112890000|2022-01-25 12:14:50|267.28|265.68|267.43|265.83|267.43|265.83|267.28|265.68|0
1643112900000|2022-01-25 12:15:00|267.21|265.61|266.32|264.72|267.21|265.61|266.17|264.57|0
1643112910000|2022-01-25 12:15:10|266.39|264.79|266.76|265.16|266.76|265.16|266.39|264.79|0
1643112920000|2022-01-25 12:15:20|266.69|265.09|266.91|265.31|266.91|265.31|266.69|265.09|0
1643112930000|2022-01-25 12:15:30|266.76|265.16|267.21|265.61|267.21|265.61|266.76|265.16|0
1643112940000|2022-01-25 12:15:40|267.36|265.76|267.36|265.76|267.36|265.76|267.36|265.76|0
1643112950000|2022-01-25 12:15:50|267.43|265.83|267.21|265.61|267.43|265.83|267.21|265.61|0
1643112960000|2022-01-25 12:16:00|267.28|265.68|266.91|265.31|267.28|265.68|266.91|265.31|0
1643112970000|2022-01-25 12:16:10|266.76|265.16|266.69|265.09|266.76|265.16|266.47|264.87|0
1643112980000|2022-01-25 12:16:20|266.76|265.16|266.83|265.23|266.83|265.23|266.69|265.09|0
1643112990000|2022-01-25 12:16:30|266.98|265.38|267.8|266.2|267.8|266.2|266.98|265.38|0
1643113020000|2022-01-25 12:17:00|267.65|266.05|267.8|266.2|267.8|266.2|267.65|266.05|0
1643113030000|2022-01-25 12:17:10|267.5|265.9|267.8|266.2|267.8|266.2|267.5|265.9|0
1643113040000|2022-01-25 12:17:20|267.5|265.9|267.5|265.9|267.5|265.9|267.5|265.9|0
1643113050000|2022-01-25 12:17:30|267.65|266.05|267.8|266.2|267.8|266.2|267.65|266.05|0
1643113060000|2022-01-25 12:17:40|268.02|266.42|267.95|266.35|268.02|266.42|267.95|266.35|0
1643113070000|2022-01-25 12:17:50|268.1|266.5|267.95|266.35|268.1|266.5|267.95|266.35|0
1643113080000|2022-01-25 12:18:00|268.1|266.5|267.8|266.2|268.1|266.5|267.8|266.2|0
1643113090000|2022-01-25 12:18:10|267.65|266.05|267.06|265.46|267.65|266.05|266.98|265.38|0
1643113100000|2022-01-25 12:18:20|266.91|265.31|267.06|265.46|267.06|265.46|266.91|265.31|0
1643113110000|2022-01-25 12:18:30|267.13|265.53|266.91|265.31|267.21|265.61|266.91|265.31|0
1643113120000|2022-01-25 12:18:40|267.06|265.46|267.06|265.46|267.13|265.53|267.06|265.46|0
1643113130000|2022-01-25 12:18:50|267.21|265.61|267.06|265.46|267.21|265.61|267.06|265.46|0
1643113140000|2022-01-25 12:19:00|266.98|265.38|267.72|266.12|267.72|266.12|266.98|265.38|0
1643113150000|2022-01-25 12:19:10|267.8|266.2|268.1|266.5|268.1|266.5|267.8|266.2|0
1643113160000|2022-01-25 12:19:20|268.02|266.42|267.95|266.35|268.1|266.5|267.95|266.35|0
1643113170000|2022-01-25 12:19:30|267.8|266.2|267.95|266.35|268.1|266.5|267.8|266.2|0
1643113180000|2022-01-25 12:19:40|268.25|266.65|268.25|266.65|268.25|266.65|268.1|266.5|0
1643113190000|2022-01-25 12:19:50|268.17|266.57|268.39|266.79|268.39|266.79|268.17|266.57|0
1643113200000|2022-01-25 12:20:00|268.25|266.65|267.65|266.05|268.25|266.65|267.65|266.05|0
1643113210000|2022-01-25 12:20:10|267.5|265.9|268.39|266.79|268.39|266.79|267.5|265.9|0
1643113230000|2022-01-25 12:20:30|268.24|266.64|268.24|266.64|268.24|266.64|268.24|266.64|0
1643113240000|2022-01-25 12:20:40|268.39|266.79|268.32|266.72|268.39|266.79|268.32|266.72|0
1643113250000|2022-01-25 12:20:50|268.69|267.09|268.84|267.24|268.84|267.24|268.69|267.09|0
1643113260000|2022-01-25 12:21:00|269.14|267.54|269.14|267.54|269.14|267.54|269.14|267.54|0
1643113270000|2022-01-25 12:21:10|269.29|267.69|269.44|267.84|269.44|267.84|269.29|267.69|0
1643113280000|2022-01-25 12:21:20|269.14|267.54|268.99|267.39|269.14|267.54|268.69|267.09|0
1643113290000|2022-01-25 12:21:30|269.14|267.54|268.84|267.24|269.14|267.54|268.84|267.24|0
1643113300000|2022-01-25 12:21:40|268.69|267.09|268.54|266.94|268.69|267.09|268.54|266.94|0
1643113310000|2022-01-25 12:21:50|268.69|267.09|268.54|266.94|268.69|267.09|268.54|266.94|0
1643113320000|2022-01-25 12:22:00|268.39|266.79|268.09|266.49|268.39|266.79|268.09|266.49|0
1643113330000|2022-01-25 12:22:10|267.87|266.27|268.09|266.49|268.09|266.49|267.87|266.27|0
1643113340000|2022-01-25 12:22:20|267.95|266.35|267.5|265.9|267.95|266.35|267.5|265.9|0
1643113350000|2022-01-25 12:22:30|267.65|266.05|266.76|265.16|267.8|266.2|266.76|265.16|0
1643113360000|2022-01-25 12:22:40|266.01|264.41|266.01|264.41|266.38|264.78|266.01|264.41|0
1643113370000|2022-01-25 12:22:50|265.64|264.04|265.42|263.82|265.64|264.04|265.27|263.67|0
1643113380000|2022-01-25 12:23:00|265.27|263.67|264.83|263.23|265.57|263.97|264.83|263.23|0
1643113390000|2022-01-25 12:23:10|264.68|263.08|264.46|262.86|264.68|263.08|264.46|262.86|0
1643113400000|2022-01-25 12:23:20|265.13|263.53|264.68|263.08|265.13|263.53|264.68|263.08|0
1643113410000|2022-01-25 12:23:30|264.83|263.23|264.53|262.93|264.83|263.23|264.53|262.93|0
1643113420000|2022-01-25 12:23:40|264.68|263.08|264.24|262.64|264.75|263.15|264.24|262.64|0
1643113430000|2022-01-25 12:23:50|264.46|262.86|264.53|262.93|264.53|262.93|264.46|262.86|0
1643113440000|2022-01-25 12:24:00|264.6|263|263.94|262.34|264.68|263.08|263.94|262.34|0
1643113450000|2022-01-25 12:24:10|263.72|262.12|263.94|262.34|264.01|262.41|263.72|262.12|0
1643113460000|2022-01-25 12:24:20|264.01|262.41|263.94|262.34|264.09|262.49|263.94|262.34|0
1643113470000|2022-01-25 12:24:30|263.87|262.27|264.24|262.64|264.31|262.71|263.87|262.27|0
1643113480000|2022-01-25 12:24:40|264.09|262.49|264.09|262.49|264.09|262.49|263.87|262.27|0
1643113490000|2022-01-25 12:24:50|263.94|262.34|263.21|261.61|264.01|262.41|263.21|261.61|0
1643113500000|2022-01-25 12:25:00|263.42|261.82|263.65|262.05|263.72|262.12|263.42|261.82|0
1643113510000|2022-01-25 12:25:10|263.72|262.12|263.65|262.05|264.01|262.41|263.65|262.05|0
1643113520000|2022-01-25 12:25:20|263.57|261.97|263.65|262.05|263.65|262.05|263.5|261.9|0
1643113530000|2022-01-25 12:25:30|263.57|261.97|263.94|262.34|264.01|262.41|263.57|261.97|0
1643113540000|2022-01-25 12:25:40|263.87|262.27|264.01|262.41|264.01|262.41|263.86|262.26|0
1643113550000|2022-01-25 12:25:50|263.94|262.34|264.16|262.56|264.16|262.56|263.94|262.34|0
1643113560000|2022-01-25 12:26:00|264.01|262.41|264.09|262.49|264.24|262.64|264.01|262.41|0
1643113570000|2022-01-25 12:26:10|264.24|262.64|265.05|263.45|265.05|263.45|264.24|262.64|0
1643113580000|2022-01-25 12:26:20|265.49|263.89|265.34|263.74|265.49|263.89|265.34|263.74|0
1643113590000|2022-01-25 12:26:30|265.42|263.82|265.49|263.89|265.71|264.11|265.34|263.74|0
1643113600000|2022-01-25 12:26:40|265.64|264.04|265.79|264.19|265.86|264.26|265.64|264.04|0
1643113610000|2022-01-25 12:26:50|265.71|264.11|265.86|264.26|265.86|264.26|265.71|264.11|0
1643113620000|2022-01-25 12:27:00|266.01|264.41|265.71|264.11|266.01|264.41|265.71|264.11|0
1643113630000|2022-01-25 12:27:10|265.79|264.19|265.71|264.11|265.79|264.19|265.71|264.11|0
1643113640000|2022-01-25 12:27:20|266.01|264.41|265.93|264.33|266.01|264.41|265.86|264.26|0
1643113650000|2022-01-25 12:27:30|266.01|264.41|265.79|264.19|266.01|264.41|265.71|264.11|0
1643113660000|2022-01-25 12:27:40|265.71|264.11|266.08|264.48|266.16|264.56|265.71|264.11|0
1643113670000|2022-01-25 12:27:50|266.01|264.41|266.01|264.41|266.01|264.41|265.93|264.33|0
1643113680000|2022-01-25 12:28:00|266.08|264.48|266.08|264.48|266.16|264.56|266.01|264.41|0
1643113690000|2022-01-25 12:28:10|266.16|264.56|266.16|264.56|266.16|264.56|266.16|264.56|0
1643113700000|2022-01-25 12:28:20|266.01|264.41|266.31|264.71|266.31|264.71|266.01|264.41|0
1643113710000|2022-01-25 12:28:30|266.45|264.85|266.31|264.71|266.45|264.85|266.31|264.71|0
1643113720000|2022-01-25 12:28:40|266.38|264.78|266.45|264.85|266.45|264.85|266.38|264.78|0
1643113730000|2022-01-25 12:28:50|266.31|264.71|266.31|264.71|266.31|264.71|266.31|264.71|0
1643113740000|2022-01-25 12:29:00|266.45|264.85|266.6|265|266.6|265|266.45|264.85|0
1643113750000|2022-01-25 12:29:10|266.45|264.85|266.45|264.85|266.6|265|266.45|264.85|0
1643113760000|2022-01-25 12:29:20|266.6|265|266.6|265|266.6|265|266.6|265|0
1643113770000|2022-01-25 12:29:30|266.75|265.15|266.75|265.15|266.75|265.15|266.75|265.15|0
1643113780000|2022-01-25 12:29:40|266.6|265|266.75|265.15|266.75|265.15|266.6|265|0
1643113800000|2022-01-25 12:30:00|266.45|264.85|265.86|264.26|266.45|264.85|265.86|264.26|0
1643113810000|2022-01-25 12:30:10|265.78|264.18|266.08|264.48|266.08|264.48|265.78|264.18|0
1643113820000|2022-01-25 12:30:20|265.93|264.33|265.63|264.03|265.93|264.33|265.63|264.03|0
1643113830000|2022-01-25 12:30:30|265.71|264.11|265.27|263.67|265.78|264.18|265.27|263.67|0
1643113840000|2022-01-25 12:30:40|264.97|263.37|264.3|262.7|264.97|263.37|264.3|262.7|0
1643113850000|2022-01-25 12:30:50|264.16|262.56|264.68|263.08|264.68|263.08|264.16|262.56|0
1643113860000|2022-01-25 12:31:00|264.75|263.15|264.75|263.15|264.82|263.22|264.75|263.15|0
1643113870000|2022-01-25 12:31:10|264.45|262.85|264.67|263.07|264.67|263.07|264.45|262.85|0
1643113880000|2022-01-25 12:31:20|264.75|263.15|264.75|263.15|264.75|263.15|264.45|262.85|0
1643113890000|2022-01-25 12:31:30|265.19|263.59|265.41|263.81|265.41|263.81|265.12|263.52|0
1643113900000|2022-01-25 12:31:40|265.34|263.74|265.04|263.44|265.34|263.74|265.04|263.44|0
1643113910000|2022-01-25 12:31:50|264.89|263.29|264.15|262.55|264.89|263.29|264.15|262.55|0
1643113920000|2022-01-25 12:32:00|264.38|262.78|264.01|262.41|264.82|263.22|264.01|262.41|0
1643113930000|2022-01-25 12:32:10|263.71|262.11|262.9|261.3|263.71|262.11|262.9|261.3|0
1643113940000|2022-01-25 12:32:20|263.27|261.67|263.2|261.6|263.27|261.67|263.05|261.45|0
1643113950000|2022-01-25 12:32:30|263.12|261.52|262.83|261.23|263.12|261.52|262.76|261.16|0
1643113960000|2022-01-25 12:32:40|262.9|261.3|262.9|261.3|262.97|261.37|262.9|261.3|0
1643113970000|2022-01-25 12:32:50|262.76|261.16|263.05|261.45|263.05|261.45|262.76|261.16|0
1643113980000|2022-01-25 12:33:00|262.9|261.3|263.64|262.04|263.79|262.19|262.9|261.3|0
1643113990000|2022-01-25 12:33:10|263.49|261.89|263.49|261.89|263.79|262.19|263.49|261.89|0
1643114000000|2022-01-25 12:33:20|263.64|262.04|263.56|261.96|263.64|262.04|263.49|261.89|0
1643114010000|2022-01-25 12:33:30|263.79|262.19|263.64|262.04|263.93|262.33|263.64|262.04|0
1643114020000|2022-01-25 12:33:40|263.56|261.96|263.12|261.52|263.56|261.96|263.12|261.52|0
1643114030000|2022-01-25 12:33:50|262.83|261.23|262.31|260.71|262.83|261.23|262.24|260.64|0
1643114040000|2022-01-25 12:34:00|262.46|260.86|262.83|261.23|262.9|261.3|262.46|260.86|0
1643114050000|2022-01-25 12:34:10|263.05|261.45|262.75|261.15|263.12|261.52|262.75|261.15|0
1643114060000|2022-01-25 12:34:20|262.68|261.08|262.83|261.23|262.83|261.23|262.68|261.08|0
1643114070000|2022-01-25 12:34:30|262.75|261.15|262.17|260.57|262.75|261.15|262.17|260.57|0
1643114080000|2022-01-25 12:34:40|262.75|261.15|263.27|261.67|263.27|261.67|262.75|261.15|0
1643114090000|2022-01-25 12:34:50|263.34|261.74|263.41|261.81|263.49|261.89|263.34|261.74|0
1643114100000|2022-01-25 12:35:00|263.56|261.96|263.49|261.89|263.56|261.96|262.61|261.01|0
1643114110000|2022-01-25 12:35:10|263.56|261.96|263.79|262.19|263.79|262.19|263.56|261.96|0
1643114120000|2022-01-25 12:35:20|263.86|262.26|263.93|262.33|263.93|262.33|263.64|262.04|0
1643114130000|2022-01-25 12:35:30|264.15|262.55|264.15|262.55|264.15|262.55|264.15|262.55|0
1643114140000|2022-01-25 12:35:40|264.38|262.78|264.3|262.7|264.38|262.78|264.3|262.7|0
1643114150000|2022-01-25 12:35:50|264.45|262.85|264.3|262.7|264.52|262.92|264.23|262.63|0
1643114160000|2022-01-25 12:36:00|263.71|262.11|264.23|262.63|264.23|262.63|263.71|262.11|0
1643114170000|2022-01-25 12:36:10|264.08|262.48|264.08|262.48|264.08|262.48|264|262.4|0
1643114180000|2022-01-25 12:36:20|264.3|262.7|264.08|262.48|264.3|262.7|264|262.4|0
1643114190000|2022-01-25 12:36:30|264.52|262.92|264.67|263.07|264.74|263.14|264.52|262.92|0
1643114200000|2022-01-25 12:36:40|264.59|262.99|264.74|263.14|264.74|263.14|264.52|262.92|0
1643114210000|2022-01-25 12:36:50|264.67|263.07|264.74|263.14|264.74|263.14|264.67|263.07|0
1643114220000|2022-01-25 12:37:00|264.82|263.22|265.11|263.51|265.11|263.51|264.67|263.07|0
1643114230000|2022-01-25 12:37:10|265.18|263.58|265.11|263.51|265.18|263.58|265.04|263.44|0
1643114240000|2022-01-25 12:37:20|264.97|263.37|264.52|262.92|264.97|263.37|264.52|262.92|0
1643114250000|2022-01-25 12:37:30|264|262.4|264.08|262.48|264.08|262.48|263.85|262.25|0
1643114260000|2022-01-25 12:37:40|263.71|262.11|264.08|262.48|264.08|262.48|263.71|262.11|0
1643114270000|2022-01-25 12:37:50|264.23|262.63|264.3|262.7|264.3|262.7|264.23|262.63|0
1643114280000|2022-01-25 12:38:00|264.23|262.63|264.23|262.63|264.23|262.63|264|262.4|0
1643114290000|2022-01-25 12:38:10|264|262.4|264.3|262.7|264.3|262.7|264|262.4|0
1643114300000|2022-01-25 12:38:20|264.08|262.48|263.71|262.11|264.15|262.55|263.71|262.11|0
1643114310000|2022-01-25 12:38:30|263.49|261.89|263.34|261.74|263.49|261.89|263.34|261.74|0
1643114320000|2022-01-25 12:38:40|263.19|261.59|262.82|261.22|263.19|261.59|262.82|261.22|0
1643114330000|2022-01-25 12:38:50|263.04|261.44|262.38|260.78|263.04|261.44|262.23|260.63|0
1643114340000|2022-01-25 12:39:00|262.75|261.15|263.04|261.44|263.04|261.44|262.6|261|0
1643114350000|2022-01-25 12:39:10|263.12|261.52|263.12|261.52|263.26|261.66|262.9|261.3|0
1643114360000|2022-01-25 12:39:20|263.19|261.59|263.12|261.52|263.19|261.59|262.97|261.37|0
1643114370000|2022-01-25 12:39:30|263.11|261.51|263.19|261.59|263.19|261.59|263.11|261.51|0
1643114380000|2022-01-25 12:39:40|262.9|261.3|263.04|261.44|263.04|261.44|262.9|261.3|0
1643114390000|2022-01-25 12:39:50|263.19|261.59|263.04|261.44|263.41|261.81|263.04|261.44|0
1643114400000|2022-01-25 12:40:00|262.53|260.93|261.87|260.27|262.53|260.93|261.87|260.27|0
1643114410000|2022-01-25 12:40:10|261.72|260.12|261.2|259.6|261.87|260.27|261.2|259.6|0
1643114420000|2022-01-25 12:40:20|260.91|259.31|260.84|259.24|260.91|259.31|260.84|259.24|0
1643114430000|2022-01-25 12:40:30|260.11|258.51|260.11|258.51|260.11|258.51|260.03|258.43|0
1643114440000|2022-01-25 12:40:40|260.03|258.43|260.11|258.51|260.11|258.51|260.03|258.43|0
1643114450000|2022-01-25 12:40:50|259.81|258.21|259.67|258.07|259.81|258.21|259.67|258.07|0
1643114460000|2022-01-25 12:41:00|259.44|257.84|259.59|257.99|259.67|258.07|259.44|257.84|0
1643114470000|2022-01-25 12:41:10|260.47|258.87|259.88|258.28|260.47|258.87|259.88|258.28|0
1643114480000|2022-01-25 12:41:20|260.03|258.43|260.18|258.58|260.18|258.58|260.03|258.43|0
1643114490000|2022-01-25 12:41:30|260.25|258.65|260.4|258.8|260.4|258.8|260.18|258.58|0
1643114500000|2022-01-25 12:41:40|260.03|258.43|260.03|258.43|260.1|258.5|260.03|258.43|0
1643114510000|2022-01-25 12:41:50|260.4|258.8|260.54|258.94|260.54|258.94|260.32|258.72|0
1643114520000|2022-01-25 12:42:00|260.4|258.8|260.1|258.5|260.4|258.8|259.96|258.36|0
1643114530000|2022-01-25 12:42:10|260.25|258.65|260.4|258.8|260.47|258.87|260.25|258.65|0
1643114540000|2022-01-25 12:42:20|260.54|258.94|260.98|259.38|260.98|259.38|260.54|258.94|0
1643114550000|2022-01-25 12:42:30|260.84|259.24|260.98|259.38|261.05|259.45|260.84|259.24|0
1643114560000|2022-01-25 12:42:40|261.2|259.6|261.05|259.45|261.2|259.6|261.05|259.45|0
1643114570000|2022-01-25 12:42:50|260.84|259.24|261.28|259.68|261.28|259.68|260.84|259.24|0
1643114580000|2022-01-25 12:43:00|261.2|259.6|261.57|259.97|261.57|259.97|261.2|259.6|0
1643114590000|2022-01-25 12:43:10|261.13|259.53|261.2|259.6|261.2|259.6|260.84|259.24|0
1643114600000|2022-01-25 12:43:20|261.49|259.89|261.05|259.45|261.49|259.89|261.05|259.45|0
1643114610000|2022-01-25 12:43:30|261.13|259.53|261.42|259.82|261.42|259.82|261.13|259.53|0
1643114620000|2022-01-25 12:43:40|261.2|259.6|261.28|259.68|261.28|259.68|261.05|259.45|0
1643114630000|2022-01-25 12:43:50|261.57|259.97|262.16|260.56|262.16|260.56|261.57|259.97|0
1643114640000|2022-01-25 12:44:00|262.45|260.85|262.75|261.15|262.75|261.15|262.45|260.85|0
1643114650000|2022-01-25 12:44:10|262.82|261.22|262.96|261.36|262.96|261.36|262.67|261.07|0
1643114660000|2022-01-25 12:44:20|263.26|261.66|262.82|261.22|263.26|261.66|262.82|261.22|0
1643114670000|2022-01-25 12:44:30|263.11|261.51|262.89|261.29|263.11|261.51|262.6|261|0
1643114680000|2022-01-25 12:44:40|263.11|261.51|263.33|261.73|263.33|261.73|263.11|261.51|0
1643114690000|2022-01-25 12:44:50|263.26|261.66|263.78|262.18|263.78|262.18|263.26|261.66|0
1643114700000|2022-01-25 12:45:00|264.14|262.54|264.07|262.47|264.14|262.54|264.07|262.47|0
1643114710000|2022-01-25 12:45:10|263.92|262.32|263.92|262.32|263.92|262.32|263.78|262.18|0
1643114720000|2022-01-25 12:45:20|263.99|262.39|263.92|262.32|263.99|262.39|263.78|262.18|0
1643114730000|2022-01-25 12:45:30|263.99|262.39|263.99|262.39|264.14|262.54|263.99|262.39|0
1643114740000|2022-01-25 12:45:40|264.14|262.54|264.07|262.47|264.14|262.54|263.92|262.32|0
1643114750000|2022-01-25 12:45:50|264.14|262.54|263.92|262.32|264.14|262.54|263.92|262.32|0
1643114760000|2022-01-25 12:46:00|263.99|262.39|263.99|262.39|264.14|262.54|263.99|262.39|0
1643114770000|2022-01-25 12:46:10|264.14|262.54|263.92|262.32|264.14|262.54|263.92|262.32|0
1643114780000|2022-01-25 12:46:20|263.4|261.8|263.33|261.73|263.4|261.8|263.33|261.73|0
1643114790000|2022-01-25 12:46:30|262.74|261.14|262.3|260.7|262.74|261.14|262.15|260.55|0
1643114800000|2022-01-25 12:46:40|262.01|260.41|262.37|260.77|262.45|260.85|261.86|260.26|0
1643114810000|2022-01-25 12:46:50|262.81|261.21|262.89|261.29|262.89|261.29|262.81|261.21|0
1643114820000|2022-01-25 12:47:00|262.81|261.21|263.11|261.51|263.18|261.58|262.81|261.21|0
1643114830000|2022-01-25 12:47:10|263.26|261.66|262.67|261.07|263.26|261.66|262.67|261.07|0
1643114840000|2022-01-25 12:47:20|262.96|261.36|263.18|261.58|263.18|261.58|262.96|261.36|0
1643114850000|2022-01-25 12:47:30|263.11|261.51|263.33|261.73|263.4|261.8|263.04|261.44|0
1643114860000|2022-01-25 12:47:40|263.63|262.03|263.7|262.1|263.84|262.24|263.63|262.03|0
1643114870000|2022-01-25 12:47:50|263.77|262.17|264.14|262.54|264.14|262.54|263.77|262.17|0
1643114880000|2022-01-25 12:48:00|264.29|262.69|264.14|262.54|264.36|262.76|264.14|262.54|0
1643114890000|2022-01-25 12:48:10|264.22|262.62|264.36|262.76|264.36|262.76|264.22|262.62|0
1643114900000|2022-01-25 12:48:20|264.14|262.54|264.29|262.69|264.29|262.69|264.14|262.54|0
1643114910000|2022-01-25 12:48:30|264.14|262.54|264.66|263.06|264.66|263.06|264.14|262.54|0
1643114920000|2022-01-25 12:48:40|264.81|263.21|264.81|263.21|264.81|263.21|264.66|263.06|0
1643114930000|2022-01-25 12:48:50|264.73|263.13|264.66|263.06|264.73|263.13|264.58|262.98|0
1643114940000|2022-01-25 12:49:00|264.58|262.98|264.58|262.98|264.66|263.06|264.58|262.98|0
1643114950000|2022-01-25 12:49:10|264.43|262.83|264.51|262.91|264.51|262.91|264.43|262.83|0
1643114960000|2022-01-25 12:49:20|264.43|262.83|264.51|262.91|264.51|262.91|264.43|262.83|0
1643114970000|2022-01-25 12:49:30|264.36|262.76|264.36|262.76|264.36|262.76|264.36|262.76|0
1643114980000|2022-01-25 12:49:40|264.43|262.83|264.36|262.76|264.51|262.91|264.36|262.76|0
1643114990000|2022-01-25 12:49:50|264.51|262.91|264.36|262.76|264.58|262.98|264.36|262.76|0
1643115000000|2022-01-25 12:50:00|264.21|262.61|264.36|262.76|264.36|262.76|264.21|262.61|0
1643115010000|2022-01-25 12:50:10|264.29|262.69|264.51|262.91|264.51|262.91|264.29|262.69|0
1643115020000|2022-01-25 12:50:20|264.58|262.98|264.66|263.06|264.66|263.06|264.58|262.98|0
1643115030000|2022-01-25 12:50:30|264.51|262.91|264.66|263.06|264.66|263.06|264.43|262.83|0
1643115040000|2022-01-25 12:50:40|264.8|263.2|264.8|263.2|264.8|263.2|264.8|263.2|0
1643115050000|2022-01-25 12:50:50|264.66|263.06|264.51|262.91|264.66|263.06|264.51|262.91|0
1643115060000|2022-01-25 12:51:00|264.58|262.98|264.51|262.91|264.58|262.98|264.51|262.91|0
1643115070000|2022-01-25 12:51:10|264.66|263.06|264.66|263.06|264.66|263.06|264.58|262.98|0
1643115080000|2022-01-25 12:51:20|264.43|262.83|264.8|263.2|264.8|263.2|264.43|262.83|0
1643115090000|2022-01-25 12:51:30|264.95|263.35|264.95|263.35|264.95|263.35|264.95|263.35|0
1643115100000|2022-01-25 12:51:40|264.87|263.27|264.8|263.2|264.95|263.35|264.8|263.2|0
1643115110000|2022-01-25 12:51:50|264.66|263.06|264.66|263.06|264.66|263.06|264.66|263.06|0
1643115120000|2022-01-25 12:52:00|264.73|263.13|264.66|263.06|264.8|263.2|264.66|263.06|0
1643115130000|2022-01-25 12:52:10|264.73|263.13|264.66|263.06|264.8|263.2|264.66|263.06|0
1643115140000|2022-01-25 12:52:20|264.51|262.91|263.77|262.17|264.51|262.91|263.77|262.17|0
1643115150000|2022-01-25 12:52:30|263.84|262.24|263.62|262.02|263.92|262.32|263.62|262.02|0
1643115160000|2022-01-25 12:52:40|263.69|262.09|263.84|262.24|263.84|262.24|263.69|262.09|0
1643115170000|2022-01-25 12:52:50|263.77|262.17|263.84|262.24|263.84|262.24|263.77|262.17|0
1643115180000|2022-01-25 12:53:00|263.99|262.39|264.95|263.35|264.95|263.35|263.99|262.39|0
1643115190000|2022-01-25 12:53:10|265.1|263.5|265.02|263.42|265.25|263.65|265.02|263.42|0
1643115200000|2022-01-25 12:53:20|265.1|263.5|265.25|263.65|265.25|263.65|265.1|263.5|0
1643115210000|2022-01-25 12:53:30|265.39|263.79|265.17|263.57|265.39|263.79|265.17|263.57|0
1643115220000|2022-01-25 12:53:40|265.32|263.72|265.1|263.5|265.32|263.72|265.02|263.42|0
1643115230000|2022-01-25 12:53:50|265.32|263.72|265.1|263.5|265.32|263.72|265.1|263.5|0
1643115240000|2022-01-25 12:54:00|264.95|263.35|264.8|263.2|264.95|263.35|264.8|263.2|0
1643115250000|2022-01-25 12:54:10|264.72|263.12|264.65|263.05|264.72|263.12|264.65|263.05|0
1643115260000|2022-01-25 12:54:20|264.58|262.98|264.65|263.05|264.65|263.05|264.58|262.98|0
1643115270000|2022-01-25 12:54:30|264.8|263.2|264.72|263.12|264.8|263.2|264.65|263.05|0
1643115280000|2022-01-25 12:54:40|264.51|262.91|264.36|262.76|264.51|262.91|264.36|262.76|0
1643115290000|2022-01-25 12:54:50|264.51|262.91|264.36|262.76|264.51|262.91|264.36|262.76|0
1643115300000|2022-01-25 12:55:00|264.28|262.68|264.65|263.05|264.65|263.05|264.28|262.68|0
1643115310000|2022-01-25 12:55:10|264.58|262.98|264.36|262.76|264.58|262.98|264.36|262.76|0
1643115320000|2022-01-25 12:55:20|264.28|262.68|263.62|262.02|264.28|262.68|263.62|262.02|0
1643115330000|2022-01-25 12:55:30|263.18|261.58|262.88|261.28|263.18|261.58|262.73|261.13|0
1643115340000|2022-01-25 12:55:40|262.81|261.21|264.28|262.68|264.58|262.98|262.81|261.21|0
1643115350000|2022-01-25 12:55:50|263.77|262.17|263.47|261.87|263.77|262.17|263.25|261.65|0
1643115360000|2022-01-25 12:56:00|263.54|261.94|263.18|261.58|263.54|261.94|263.03|261.43|0
1643115370000|2022-01-25 12:56:10|263.25|261.65|264.57|262.97|264.57|262.97|263.25|261.65|0
1643115380000|2022-01-25 12:56:20|264.72|263.12|264.5|262.9|264.8|263.2|264.5|262.9|0
1643115390000|2022-01-25 12:56:30|264.43|262.83|264.43|262.83|264.43|262.83|264.43|262.83|0
1643115400000|2022-01-25 12:56:40|264.5|262.9|264.43|262.83|264.65|263.05|264.43|262.83|0
1643115410000|2022-01-25 12:56:50|264.06|262.46|264.13|262.53|264.36|262.76|264.06|262.46|0
1643115420000|2022-01-25 12:57:00|264.21|262.61|263.98|262.38|264.28|262.68|263.98|262.38|0
1643115430000|2022-01-25 12:57:10|264.13|262.53|263.76|262.16|264.13|262.53|263.76|262.16|0
1643115440000|2022-01-25 12:57:20|263.69|262.09|263.62|262.02|263.84|262.24|263.62|262.02|0
1643115450000|2022-01-25 12:57:30|263.39|261.79|263.47|261.87|263.54|261.94|263.39|261.79|0
1643115460000|2022-01-25 12:57:40|263.54|261.94|263.39|261.79|263.54|261.94|263.17|261.57|0
1643115470000|2022-01-25 12:57:50|263.32|261.72|263.54|261.94|263.54|261.94|263.32|261.72|0
1643115480000|2022-01-25 12:58:00|263.62|262.02|263.62|262.02|263.62|262.02|263.62|262.02|0
1643115490000|2022-01-25 12:58:10|263.32|261.72|262.88|261.28|263.32|261.72|262.88|261.28|0
1643115500000|2022-01-25 12:58:20|262.8|261.2|262.88|261.28|262.95|261.35|262.8|261.2|0
1643115510000|2022-01-25 12:58:30|262.95|261.35|262.95|261.35|263.03|261.43|262.88|261.28|0
1643115520000|2022-01-25 12:58:40|262.88|261.28|263.17|261.57|263.17|261.57|262.88|261.28|0
1643115530000|2022-01-25 12:58:50|263.1|261.5|262.44|260.84|263.17|261.57|262.44|260.84|0
1643115540000|2022-01-25 12:59:00|262.58|260.98|261.77|260.17|262.58|260.98|261.63|260.03|0
1643115550000|2022-01-25 12:59:10|261.92|260.32|262|260.4|262.07|260.47|261.92|260.32|0
1643115560000|2022-01-25 12:59:20|261.92|260.32|262|260.4|262|260.4|261.85|260.25|0
1643115570000|2022-01-25 12:59:30|262.14|260.54|262.29|260.69|262.36|260.76|262.14|260.54|0
1643115580000|2022-01-25 12:59:40|262.36|260.76|262.65|261.05|262.8|261.2|262.36|260.76|0
1643115590000|2022-01-25 12:59:50|262.36|260.76|262.29|260.69|262.36|260.76|262.14|260.54|0
1643115600000|2022-01-25 13:00:00|262.36|260.76|263.1|261.5|263.1|261.5|262.36|260.76|0
1643115610000|2022-01-25 13:00:10|263.03|261.43|262.73|261.13|263.03|261.43|262.58|260.98|0
1643115620000|2022-01-25 13:00:20|262.88|261.28|263.47|261.87|263.47|261.87|262.88|261.28|0
1643115630000|2022-01-25 13:00:30|263.32|261.72|263.61|262.01|263.61|262.01|263.32|261.72|0
1643115640000|2022-01-25 13:00:40|263.54|261.94|263.54|261.94|263.54|261.94|263.54|261.94|0
1643115650000|2022-01-25 13:00:50|263.61|262.01|263.47|261.87|263.61|262.01|263.47|261.87|0
1643115660000|2022-01-25 13:01:00|263.39|261.79|262.65|261.05|263.39|261.79|262.65|261.05|0
1643115670000|2022-01-25 13:01:10|262.14|260.54|262.88|261.28|262.88|261.28|262.14|260.54|0
1643115680000|2022-01-25 13:01:20|262.73|261.13|262.14|260.54|262.73|261.13|262.14|260.54|0
1643115690000|2022-01-25 13:01:30|262.43|260.83|262.73|261.13|262.73|261.13|262.29|260.69|0
1643115700000|2022-01-25 13:01:40|262.43|260.83|261.99|260.39|262.43|260.83|261.99|260.39|0
1643115710000|2022-01-25 13:01:50|261.41|259.81|261.26|259.66|261.55|259.95|261.26|259.66|0
1643115720000|2022-01-25 13:02:00|261.41|259.81|261.26|259.66|261.99|260.39|261.26|259.66|0
1643115730000|2022-01-25 13:02:10|261.11|259.51|262.14|260.54|262.14|260.54|261.11|259.51|0
1643115740000|2022-01-25 13:02:20|262.21|260.61|261.85|260.25|262.21|260.61|261.85|260.25|0
1643115750000|2022-01-25 13:02:30|261.99|260.39|262.14|260.54|262.29|260.69|261.99|260.39|0
1643115760000|2022-01-25 13:02:40|262.06|260.46|262.14|260.54|262.43|260.83|262.06|260.46|0
1643115770000|2022-01-25 13:02:50|262.43|260.83|262.29|260.69|262.43|260.83|262.29|260.69|0
1643115780000|2022-01-25 13:03:00|262.21|260.61|262.14|260.54|262.21|260.61|262.14|260.54|0
1643115790000|2022-01-25 13:03:10|262.43|260.83|262.29|260.69|262.5|260.9|262.29|260.69|0
1643115800000|2022-01-25 13:03:20|262.06|260.46|261.4|259.8|262.06|260.46|261.26|259.66|0
1643115810000|2022-01-25 13:03:30|261.26|259.66|260.96|259.36|261.26|259.66|260.96|259.36|0
1643115820000|2022-01-25 13:03:40|260.82|259.22|259.94|258.34|260.82|259.22|259.94|258.34|0
1643115830000|2022-01-25 13:03:50|260.08|258.48|259.79|258.19|260.08|258.48|259.65|258.05|0
1643115840000|2022-01-25 13:04:00|259.35|257.75|260.23|258.63|260.23|258.63|259.35|257.75|0
1643115850000|2022-01-25 13:04:10|260.08|258.48|259.94|258.34|260.23|258.63|259.94|258.34|0
1643115860000|2022-01-25 13:04:20|259.5|257.9|259.5|257.9|259.5|257.9|259.5|257.9|0
1643115870000|2022-01-25 13:04:30|259.64|258.04|259.5|257.9|259.64|258.04|259.06|257.46|0
1643115880000|2022-01-25 13:04:40|259.06|257.46|258.91|257.31|259.06|257.46|258.91|257.31|0
1643115890000|2022-01-25 13:04:50|259.57|257.97|258.77|257.17|259.57|257.97|258.77|257.17|0
1643115900000|2022-01-25 13:05:00|259.5|257.9|259.21|257.61|259.5|257.9|259.21|257.61|0
1643115910000|2022-01-25 13:05:10|259.35|257.75|259.71|258.11|259.94|258.34|259.35|257.75|0
1643115920000|2022-01-25 13:05:20|259.5|257.9|258.77|257.17|259.64|258.04|258.77|257.17|0
1643115930000|2022-01-25 13:05:30|258.91|257.31|259.28|257.68|259.35|257.75|258.91|257.31|0
1643115940000|2022-01-25 13:05:40|259.35|257.75|259.5|257.9|259.5|257.9|259.35|257.75|0
1643115950000|2022-01-25 13:05:50|259.2|257.6|259.06|257.46|259.2|257.6|259.06|257.46|0
1643115960000|2022-01-25 13:06:00|259.35|257.75|260.23|258.63|260.23|258.63|259.2|257.6|0
1643115970000|2022-01-25 13:06:10|260.01|258.41|259.94|258.34|260.01|258.41|259.64|258.04|0
1643115980000|2022-01-25 13:06:20|260.3|258.7|260.23|258.63|260.45|258.85|260.23|258.63|0
1643115990000|2022-01-25 13:06:30|259.94|258.34|259.79|258.19|259.94|258.34|259.79|258.19|0
1643116000000|2022-01-25 13:06:40|260.08|258.48|259.79|258.19|260.08|258.48|259.79|258.19|0
1643116010000|2022-01-25 13:06:50|259.64|258.04|259.64|258.04|259.64|258.04|259.5|257.9|0
1643116020000|2022-01-25 13:07:00|259.57|257.97|259.64|258.04|259.64|258.04|259.57|257.97|0
1643116030000|2022-01-25 13:07:10|258.91|257.31|258.18|256.58|258.91|257.31|258.18|256.58|0
1643116040000|2022-01-25 13:07:20|257.74|256.14|257.45|255.85|257.74|256.14|257.45|255.85|0
1643116050000|2022-01-25 13:07:30|257.74|256.14|257.89|256.29|258.04|256.44|257.74|256.14|0
1643116060000|2022-01-25 13:07:40|258.18|256.58|257.45|255.85|258.18|256.58|257.45|255.85|0
1643116070000|2022-01-25 13:07:50|257.81|256.21|256.29|254.69|258.04|256.44|256.29|254.69|0
1643116080000|2022-01-25 13:08:00|256.36|254.76|256.43|254.83|256.72|255.12|256.36|254.76|0
1643116090000|2022-01-25 13:08:10|256.72|255.12|256|254.4|256.72|255.12|256|254.4|0
1643116100000|2022-01-25 13:08:20|256.14|254.54|256.58|254.98|256.79|255.19|256.14|254.54|0
1643116110000|2022-01-25 13:08:30|256.5|254.9|256.43|254.83|256.72|255.12|256.43|254.83|0
1643116120000|2022-01-25 13:08:40|256.29|254.69|256.14|254.54|256.58|254.98|256.14|254.54|0
1643116130000|2022-01-25 13:08:50|256.21|254.61|256.43|254.83|256.58|254.98|256.21|254.61|0
1643116140000|2022-01-25 13:09:00|256.36|254.76|255.13|253.53|256.36|254.76|255.13|253.53|0
1643116150000|2022-01-25 13:09:10|255.42|253.82|254.55|252.95|255.42|253.82|254.55|252.95|0
1643116160000|2022-01-25 13:09:20|254.69|253.09|252.53|250.93|254.98|253.38|252.53|250.93|0
1643116170000|2022-01-25 13:09:30|252.24|250.64|250.11|248.51|252.67|251.07|250.11|248.51|0
1643116180000|2022-01-25 13:09:40|249.82|248.22|249.67|248.07|249.82|248.22|249.67|248.07|0
1643116190000|2022-01-25 13:09:50|249.6|248|248.67|247.07|249.6|248|248.67|247.07|0
1643116200000|2022-01-25 13:10:00|247.8|246.2|249.39|247.79|249.39|247.79|247.8|246.2|0
1643116210000|2022-01-25 13:10:10|251.24|249.64|251.17|249.57|251.46|249.86|251.17|249.57|0
1643116220000|2022-01-25 13:10:20|251.32|249.72|254.04|252.44|254.04|252.44|251.32|249.72|0
1643116230000|2022-01-25 13:10:30|253.69|252.09|253.32|251.72|253.69|252.09|253.32|251.72|0
1643116240000|2022-01-25 13:10:40|255.47|253.87|255.18|253.58|255.47|253.87|255.11|253.51|0
1643116250000|2022-01-25 13:10:50|255.33|253.73|254.75|253.15|255.33|253.73|254.61|253.01|0
1643116260000|2022-01-25 13:11:00|254.9|253.3|255.04|253.44|255.04|253.44|254.9|253.3|0
1643116270000|2022-01-25 13:11:10|255.33|253.73|255.47|253.87|255.68|254.08|255.33|253.73|0
1643116280000|2022-01-25 13:11:20|255.76|254.16|255.47|253.87|255.9|254.3|255.47|253.87|0
1643116290000|2022-01-25 13:11:30|255.61|254.01|255.9|254.3|255.9|254.3|255.61|254.01|0
1643116300000|2022-01-25 13:11:40|255.61|254.01|255.9|254.3|256.05|254.45|255.61|254.01|0
1643116310000|2022-01-25 13:11:50|255.54|253.94|254.89|253.29|255.54|253.94|254.89|253.29|0
1643116320000|2022-01-25 13:12:00|255.11|253.51|255.33|253.73|255.33|253.73|255.11|253.51|0
1643116330000|2022-01-25 13:12:10|255.18|253.58|255.76|254.16|255.76|254.16|255.18|253.58|0
1643116340000|2022-01-25 13:12:20|255.61|254.01|256.26|254.66|256.26|254.66|255.61|254.01|0
1643116350000|2022-01-25 13:12:30|256.48|254.88|256.77|255.17|256.77|255.17|256.19|254.59|0
1643116360000|2022-01-25 13:12:40|256.62|255.02|256.62|255.02|256.62|255.02|256.62|255.02|0
1643116370000|2022-01-25 13:12:50|256.77|255.17|256.62|255.02|256.77|255.17|256.55|254.95|0
1643116380000|2022-01-25 13:13:00|256.48|254.88|257.13|255.53|257.13|255.53|256.48|254.88|0
1643116390000|2022-01-25 13:13:10|257.2|255.6|256.77|255.17|257.2|255.6|256.77|255.17|0
1643116400000|2022-01-25 13:13:20|257.06|255.46|257.35|255.75|257.49|255.89|257.06|255.46|0
1643116410000|2022-01-25 13:13:30|257.49|255.89|257.92|256.32|257.92|256.32|257.49|255.89|0
1643116420000|2022-01-25 13:13:40|258.07|256.47|257.85|256.25|258.07|256.47|257.85|256.25|0
1643116430000|2022-01-25 13:13:50|257.78|256.18|257.92|256.32|258.21|256.61|257.78|256.18|0
1643116440000|2022-01-25 13:14:00|258.21|256.61|258.07|256.47|258.21|256.61|257.92|256.32|0
1643116450000|2022-01-25 13:14:10|258.21|256.61|256.48|254.88|258.21|256.61|256.48|254.88|0
1643116460000|2022-01-25 13:14:20|256.26|254.66|256.84|255.24|256.84|255.24|256.19|254.59|0
1643116470000|2022-01-25 13:14:30|256.91|255.31|258.07|256.47|258.07|256.47|256.91|255.31|0
1643116480000|2022-01-25 13:14:40|257.92|256.32|258.28|256.68|258.28|256.68|257.92|256.32|0
1643116490000|2022-01-25 13:14:50|258.36|256.76|258.94|257.34|259.08|257.48|258.36|256.76|0
1643116500000|2022-01-25 13:15:00|258.79|257.19|259.08|257.48|259.08|257.48|258.79|257.19|0
1643116510000|2022-01-25 13:15:10|258.94|257.34|260.24|258.64|260.24|258.64|258.94|257.34|0
1643116520000|2022-01-25 13:15:20|260.39|258.79|260.54|258.94|260.54|258.94|260.24|258.64|0
1643116530000|2022-01-25 13:15:30|260.68|259.08|261.12|259.52|261.12|259.52|260.68|259.08|0
1643116540000|2022-01-25 13:15:40|261.26|259.66|260.83|259.23|261.26|259.66|260.83|259.23|0
1643116550000|2022-01-25 13:15:50|260.68|259.08|259.81|258.21|260.68|259.08|259.81|258.21|0
1643116560000|2022-01-25 13:16:00|260.02|258.42|260.24|258.64|260.24|258.64|260.02|258.42|0
1643116570000|2022-01-25 13:16:10|259.95|258.35|260.53|258.93|260.53|258.93|259.88|258.28|0
1643116580000|2022-01-25 13:16:20|260.31|258.71|260.53|258.93|260.53|258.93|260.31|258.71|0
1643116590000|2022-01-25 13:16:30|260.24|258.64|259.81|258.21|260.24|258.64|259.81|258.21|0
1643116600000|2022-01-25 13:16:40|259.95|258.35|260.1|258.5|260.1|258.5|259.95|258.35|0
1643116610000|2022-01-25 13:16:50|260.24|258.64|261.26|259.66|261.26|259.66|260.24|258.64|0
1643116620000|2022-01-25 13:17:00|261.41|259.81|261.7|260.1|261.7|260.1|261.41|259.81|0
1643116630000|2022-01-25 13:17:10|261.55|259.95|261.7|260.1|261.85|260.25|261.41|259.81|0
1643116640000|2022-01-25 13:17:20|261.55|259.95|261.99|260.39|261.99|260.39|261.55|259.95|0
1643116650000|2022-01-25 13:17:30|262.14|260.54|261.99|260.39|262.28|260.68|261.99|260.39|0
1643116660000|2022-01-25 13:17:40|262.14|260.54|262.43|260.83|262.58|260.98|262.14|260.54|0
1643116670000|2022-01-25 13:17:50|262.58|260.98|262.43|260.83|262.58|260.98|262.43|260.83|0
1643116680000|2022-01-25 13:18:00|262.58|260.98|262.43|260.83|262.72|261.12|262.43|260.83|0
1643116690000|2022-01-25 13:18:10|261.77|260.17|261.7|260.1|261.77|260.17|261.7|260.1|0
1643116700000|2022-01-25 13:18:20|262.14|260.54|261.84|260.24|262.14|260.54|261.84|260.24|0
1643116710000|2022-01-25 13:18:30|261.7|260.1|261.99|260.39|262.28|260.68|261.7|260.1|0
1643116720000|2022-01-25 13:18:40|262.14|260.54|262.14|260.54|262.14|260.54|262.14|260.54|0
1643116730000|2022-01-25 13:18:50|261.91|260.31|261.55|259.95|261.99|260.39|261.55|259.95|0
1643116740000|2022-01-25 13:19:00|261.41|259.81|261.11|259.51|261.41|259.81|261.11|259.51|0
1643116750000|2022-01-25 13:19:10|261.41|259.81|261.55|259.95|261.99|260.39|261.41|259.81|0
1643116760000|2022-01-25 13:19:20|261.7|260.1|261.55|259.95|261.7|260.1|261.55|259.95|0
1643116770000|2022-01-25 13:19:30|261.41|259.81|261.84|260.24|261.84|260.24|261.41|259.81|0
1643116780000|2022-01-25 13:19:40|262.28|260.68|263.45|261.85|263.6|262|262.28|260.68|0
1643116790000|2022-01-25 13:19:50|263.31|261.71|264.18|262.58|264.18|262.58|263.31|261.71|0
1643116800000|2022-01-25 13:20:00|264.04|262.44|263.6|262|264.04|262.44|262.87|261.27|0
1643116810000|2022-01-25 13:20:10|263.74|262.14|264.18|262.58|264.18|262.58|263.74|262.14|0
1643116820000|2022-01-25 13:20:20|263.6|262|263.6|262|263.6|262|263.45|261.85|0
1643116830000|2022-01-25 13:20:30|263.45|261.85|263.45|261.85|263.6|262|263.45|261.85|0
1643116840000|2022-01-25 13:20:40|263.74|262.14|263.3|261.7|263.74|262.14|263.16|261.56|0
1643116850000|2022-01-25 13:20:50|263.01|261.41|262.79|261.19|263.16|261.56|262.72|261.12|0
1643116860000|2022-01-25 13:21:00|262.72|261.12|262.57|260.97|262.87|261.27|262.57|260.97|0
1643116870000|2022-01-25 13:21:10|262.28|260.68|262.2|260.6|262.35|260.75|262.2|260.6|0
1643116880000|2022-01-25 13:21:20|262.28|260.68|261.47|259.87|262.28|260.68|261.47|259.87|0
1643116890000|2022-01-25 13:21:30|261.7|260.1|261.99|260.39|261.99|260.39|261.55|259.95|0
1643116900000|2022-01-25 13:21:40|261.91|260.31|261.7|260.1|261.91|260.31|261.7|260.1|0
1643116910000|2022-01-25 13:21:50|261.84|260.24|261.84|260.24|261.84|260.24|261.4|259.8|0
1643116920000|2022-01-25 13:22:00|262.13|260.53|261.84|260.24|262.13|260.53|261.55|259.95|0
1643116930000|2022-01-25 13:22:10|262.28|260.68|262.13|260.53|262.28|260.68|262.13|260.53|0
1643116940000|2022-01-25 13:22:20|261.84|260.24|260.97|259.37|261.84|260.24|260.97|259.37|0
1643116950000|2022-01-25 13:22:30|260.82|259.22|261.4|259.8|261.4|259.8|260.67|259.07|0
1643116960000|2022-01-25 13:22:40|261.55|259.95|261.55|259.95|262.13|260.53|261.55|259.95|0
1643116970000|2022-01-25 13:22:50|261.4|259.8|261.69|260.09|261.69|260.09|261.11|259.51|0
1643116980000|2022-01-25 13:23:00|261.84|260.24|261.84|260.24|261.84|260.24|261.84|260.24|0
1643116990000|2022-01-25 13:23:10|261.99|260.39|263.77|262.17|263.84|262.24|261.99|260.39|0
1643117010000|2022-01-25 13:23:30|263.62|262.02|263.62|262.02|263.62|262.02|263.62|262.02|0
1643117020000|2022-01-25 13:23:40|263.4|261.8|263.4|261.8|263.4|261.8|263.18|261.58|0
1643117030000|2022-01-25 13:23:50|263.33|261.73|263.62|262.02|263.62|262.02|263.33|261.73|0
1643117040000|2022-01-25 13:24:00|263.47|261.87|263.91|262.31|263.91|262.31|263.47|261.87|0
1643117050000|2022-01-25 13:24:10|262.41|260.81|261.7|260.1|262.63|261.03|261.7|260.1|0
1643117060000|2022-01-25 13:24:20|261.99|260.39|261.7|260.1|261.99|260.39|261.7|260.1|0
1643117070000|2022-01-25 13:24:30|261.85|260.25|261.62|260.02|261.85|260.25|261.41|259.81|0
1643117080000|2022-01-25 13:24:40|261.85|260.25|261.26|259.66|261.85|260.25|261.26|259.66|0
1643117090000|2022-01-25 13:24:50|261.55|259.95|261.55|259.95|261.55|259.95|261.41|259.81|0
1643117100000|2022-01-25 13:25:00|261.41|259.81|261.11|259.51|261.99|260.39|261.11|259.51|0
1643117110000|2022-01-25 13:25:10|260.82|259.22|260.24|258.64|260.82|259.22|260.24|258.64|0
1643117120000|2022-01-25 13:25:20|260.38|258.78|260.38|258.78|260.38|258.78|260.24|258.64|0
1643117130000|2022-01-25 13:25:30|260.53|258.93|260.16|258.56|260.53|258.93|260.16|258.56|0
1643117140000|2022-01-25 13:25:40|259.95|258.35|259.95|258.35|259.95|258.35|259.8|258.2|0
1643117150000|2022-01-25 13:25:50|260.24|258.64|259.95|258.35|260.24|258.64|259.95|258.35|0
1643117160000|2022-01-25 13:26:00|260.02|258.42|260.02|258.42|260.09|258.49|260.02|258.42|0
1643117170000|2022-01-25 13:26:10|260.09|258.49|260.24|258.64|260.31|258.71|260.09|258.49|0
1643117180000|2022-01-25 13:26:20|260.38|258.78|260.89|259.29|260.89|259.29|260.38|258.78|0
1643117190000|2022-01-25 13:26:30|261.04|259.44|260.38|258.78|261.4|259.8|260.38|258.78|0
1643117200000|2022-01-25 13:26:40|260.24|258.64|260.45|258.85|260.53|258.93|260.24|258.64|0
1643117210000|2022-01-25 13:26:50|260.53|258.93|260.38|258.78|260.6|259|260.38|258.78|0
1643117220000|2022-01-25 13:27:00|260.53|258.93|261.7|260.1|261.7|260.1|260.53|258.93|0
1643117230000|2022-01-25 13:27:10|261.55|259.95|261.47|259.87|261.62|260.02|261.47|259.87|0
1643117240000|2022-01-25 13:27:20|261.18|259.58|260.24|258.64|261.18|259.58|260.24|258.64|0
1643117250000|2022-01-25 13:27:30|259.94|258.34|259.94|258.34|259.94|258.34|259.8|258.2|0
1643117260000|2022-01-25 13:27:40|259.65|258.05|258.93|257.33|259.65|258.05|258.93|257.33|0
1643117270000|2022-01-25 13:27:50|258.85|257.25|257.33|255.73|259.07|257.47|257.33|255.73|0
1643117280000|2022-01-25 13:28:00|257.69|256.09|257.33|255.73|257.69|256.09|257.04|255.44|0
1643117290000|2022-01-25 13:28:10|256.89|255.29|256.6|255|256.89|255.29|256.6|255|0
1643117300000|2022-01-25 13:28:20|256.75|255.15|256.53|254.93|256.75|255.15|256.31|254.71|0
1643117310000|2022-01-25 13:28:30|256.31|254.71|256.75|255.15|256.75|255.15|256.31|254.71|0
1643117320000|2022-01-25 13:28:40|256.89|255.29|256.75|255.15|256.89|255.29|256.6|255|0
1643117330000|2022-01-25 13:28:50|256.6|255|256.17|254.57|256.6|255|256.17|254.57|0
1643117340000|2022-01-25 13:29:00|256.02|254.42|255.52|253.92|256.02|254.42|255.38|253.78|0
1643117350000|2022-01-25 13:29:10|255.81|254.21|256.6|255|256.6|255|255.81|254.21|0
1643117360000|2022-01-25 13:29:20|256.45|254.85|256.02|254.42|256.45|254.85|256.02|254.42|0
1643117370000|2022-01-25 13:29:30|255.87|254.27|256.16|254.56|256.16|254.56|255.87|254.27|0
1643117380000|2022-01-25 13:29:40|255.58|253.98|255.73|254.13|255.73|254.13|255.58|253.98|0
1643117390000|2022-01-25 13:29:50|255.8|254.2|255.44|253.84|255.87|254.27|255.44|253.84|0
1643117400000|2022-01-25 13:30:00|255.29|253.69|254.72|253.12|255.29|253.69|254.72|253.12|0
1643117410000|2022-01-25 13:30:10|255.07|253.47|256.02|254.42|256.16|254.56|255.07|253.47|0
1643117420000|2022-01-25 13:30:20|256.31|254.71|256.16|254.56|256.31|254.71|256.02|254.42|0
1643117430000|2022-01-25 13:30:30|256.23|254.63|256.16|254.56|256.31|254.71|256.16|254.56|0
1643117440000|2022-01-25 13:30:40|255.8|254.2|255.15|253.55|255.87|254.27|255.15|253.55|0
1643117450000|2022-01-25 13:30:50|255.29|253.69|254.86|253.26|255.29|253.69|254.86|253.26|0
1643117460000|2022-01-25 13:31:00|254.72|253.12|255.87|254.27|255.87|254.27|254.72|253.12|0
1643117470000|2022-01-25 13:31:10|256.09|254.49|256.02|254.42|256.09|254.49|255.87|254.27|0
1643117480000|2022-01-25 13:31:20|255.94|254.34|254.86|253.26|255.94|254.34|254.86|253.26|0
1643117490000|2022-01-25 13:31:30|254.93|253.33|254.72|253.12|254.93|253.33|254.43|252.83|0
1643117500000|2022-01-25 13:31:40|255|253.4|255.58|253.98|255.73|254.13|255|253.4|0
1643117510000|2022-01-25 13:31:50|255.36|253.76|256.16|254.56|256.45|254.85|255.36|253.76|0
1643117520000|2022-01-25 13:32:00|256.3|254.7|255.94|254.34|256.3|254.7|255.94|254.34|0
1643117530000|2022-01-25 13:32:10|256.02|254.42|256.16|254.56|256.16|254.56|256.01|254.41|0
1643117540000|2022-01-25 13:32:20|256.3|254.7|257.32|255.72|257.32|255.72|256.3|254.7|0
1643117550000|2022-01-25 13:32:30|257.17|255.57|257.46|255.86|257.46|255.86|257.17|255.57|0
1643117560000|2022-01-25 13:32:40|257.03|255.43|256.88|255.28|257.03|255.43|256.88|255.28|0
1643117570000|2022-01-25 13:32:50|257.75|256.15|257.61|256.01|258.04|256.44|257.61|256.01|0
1643117580000|2022-01-25 13:33:00|257.75|256.15|258.33|256.73|258.33|256.73|257.75|256.15|0
1643117590000|2022-01-25 13:33:10|258.19|256.59|258.19|256.59|258.48|256.88|258.19|256.59|0
1643117600000|2022-01-25 13:33:20|258.48|256.88|258.19|256.59|258.48|256.88|258.19|256.59|0
1643117610000|2022-01-25 13:33:30|258.48|256.88|258.77|257.17|258.77|257.17|258.33|256.73|0
1643117620000|2022-01-25 13:33:40|258.91|257.31|258.91|257.31|259.13|257.53|258.91|257.31|0
1643117630000|2022-01-25 13:33:50|258.77|257.17|258.77|257.17|258.77|257.17|258.62|257.02|0
1643117640000|2022-01-25 13:34:00|258.48|256.88|259.35|257.75|259.35|257.75|258.48|256.88|0
1643117650000|2022-01-25 13:34:10|259.06|257.46|258.91|257.31|259.21|257.61|258.91|257.31|0
1643117660000|2022-01-25 13:34:20|259.06|257.46|259.06|257.46|259.35|257.75|259.06|257.46|0
1643117670000|2022-01-25 13:34:30|259.35|257.75|259.2|257.6|259.35|257.75|259.2|257.6|0
1643117680000|2022-01-25 13:34:40|259.35|257.75|259.06|257.46|259.35|257.75|259.06|257.46|0
1643117690000|2022-01-25 13:34:50|258.91|257.31|258.91|257.31|258.91|257.31|258.91|257.31|0
1643117700000|2022-01-25 13:35:00|258.62|257.02|258.77|257.17|258.91|257.31|258.62|257.02|0
1643117710000|2022-01-25 13:35:10|258.98|257.38|259.13|257.53|259.13|257.53|258.98|257.38|0
1643117720000|2022-01-25 13:35:20|259.35|257.75|259.35|257.75|259.35|257.75|258.98|257.38|0
1643117730000|2022-01-25 13:35:30|259.93|258.33|260.08|258.48|260.22|258.62|259.93|258.33|0
1643117740000|2022-01-25 13:35:40|259.93|258.33|259.93|258.33|260.22|258.62|259.93|258.33|0
1643117750000|2022-01-25 13:35:50|259.79|258.19|260.08|258.48|260.08|258.48|259.64|258.04|0
1643117760000|2022-01-25 13:36:00|259.93|258.33|260.37|258.77|260.37|258.77|259.93|258.33|0
1643117770000|2022-01-25 13:36:10|260.52|258.92|260.95|259.35|261.1|259.5|260.52|258.92|0
1643117780000|2022-01-25 13:36:20|260.52|258.92|261.02|259.42|261.02|259.42|260.52|258.92|0
1643117790000|2022-01-25 13:36:30|260.88|259.28|261.1|259.5|261.1|259.5|260.81|259.21|0
1643117800000|2022-01-25 13:36:40|261.02|259.42|261.39|259.79|261.39|259.79|260.95|259.35|0
1643117810000|2022-01-25 13:36:50|261.25|259.65|261.1|259.5|261.25|259.65|261.02|259.42|0
1643117820000|2022-01-25 13:37:00|261.25|259.65|261.1|259.5|261.39|259.79|261.1|259.5|0
1643117830000|2022-01-25 13:37:10|261.39|259.79|261.39|259.79|261.39|259.79|261.25|259.65|0
1643117840000|2022-01-25 13:37:20|261.17|259.57|261.83|260.23|261.83|260.23|261.1|259.5|0
1643117850000|2022-01-25 13:37:30|261.68|260.08|262.12|260.52|262.12|260.52|261.68|260.08|0
1643117860000|2022-01-25 13:37:40|262.27|260.67|262.27|260.67|262.27|260.67|262.27|260.67|0
1643117870000|2022-01-25 13:37:50|261.9|260.3|261.68|260.08|262.12|260.52|261.68|260.08|0
1643117880000|2022-01-25 13:38:00|261.98|260.38|261.68|260.08|261.98|260.38|261.68|260.08|0
1643117890000|2022-01-25 13:38:10|262.12|260.52|260.73|259.13|262.12|260.52|260.73|259.13|0
1643117900000|2022-01-25 13:38:20|260.37|258.77|260.44|258.84|260.44|258.84|260.37|258.77|0
1643117910000|2022-01-25 13:38:30|260.37|258.77|260.44|258.84|260.44|258.84|260.37|258.77|0
1643117920000|2022-01-25 13:38:40|260.37|258.77|260|258.4|260.37|258.77|260|258.4|0
1643117930000|2022-01-25 13:38:50|260.29|258.69|260.58|258.98|260.58|258.98|260.29|258.69|0
1643117940000|2022-01-25 13:39:00|260.88|259.28|260.67|259.07|261.61|260.01|260.67|259.07|0
1643117950000|2022-01-25 13:39:10|260.9|259.3|260.52|258.92|260.9|259.3|260.52|258.92|0
1643117960000|2022-01-25 13:39:20|260.37|258.77|260.23|258.63|260.37|258.77|260.23|258.63|0
1643117970000|2022-01-25 13:39:30|259.94|258.34|260.08|258.48|260.08|258.48|259.94|258.34|0
1643117980000|2022-01-25 13:39:40|260.23|258.63|259.79|258.19|260.23|258.63|259.79|258.19|0
1643117990000|2022-01-25 13:39:50|259.86|258.26|259.64|258.04|259.86|258.26|259.57|257.97|0
1643118000000|2022-01-25 13:40:00|259.79|258.19|258.77|257.17|259.79|258.19|258.4|256.8|0
1643118010000|2022-01-25 13:40:10|258.55|256.95|259.35|257.75|259.35|257.75|258.55|256.95|0
1643118020000|2022-01-25 13:40:20|259.06|257.46|258.62|257.02|259.06|257.46|258.62|257.02|0
1643118030000|2022-01-25 13:40:30|258.18|256.58|258.25|256.65|258.62|257.02|258.18|256.58|0
1643118040000|2022-01-25 13:40:40|258.33|256.73|258.33|256.73|258.47|256.87|258.33|256.73|0
1643118050000|2022-01-25 13:40:50|258.54|256.94|258.62|257.02|258.62|257.02|258.33|256.73|0
1643118060000|2022-01-25 13:41:00|258.91|257.31|259.2|257.6|259.35|257.75|258.91|257.31|0
1643118070000|2022-01-25 13:41:10|259.06|257.46|258.91|257.31|259.2|257.6|258.91|257.31|0
1643118080000|2022-01-25 13:41:20|259.06|257.46|259.93|258.33|259.93|258.33|259.06|257.46|0
1643118090000|2022-01-25 13:41:30|259.79|258.19|259.93|258.33|259.93|258.33|259.64|258.04|0
1643118100000|2022-01-25 13:41:40|260.08|258.48|259.5|257.9|260.08|258.48|259.5|257.9|0
1643118110000|2022-01-25 13:41:50|259.93|258.33|260.44|258.84|260.44|258.84|259.79|258.19|0
1643118120000|2022-01-25 13:42:00|260.52|258.92|260.81|259.21|260.81|259.21|260.52|258.92|0
1643118130000|2022-01-25 13:42:10|260.96|259.36|261.1|259.5|261.25|259.65|260.96|259.36|0
1643118140000|2022-01-25 13:42:20|261.25|259.65|261.54|259.94|261.54|259.94|261.25|259.65|0
1643118150000|2022-01-25 13:42:30|261.4|259.8|261.54|259.94|261.69|260.09|261.4|259.8|0
1643118160000|2022-01-25 13:42:40|261.84|260.24|261.84|260.24|261.84|260.24|261.69|260.09|0
1643118170000|2022-01-25 13:42:50|261.69|260.09|261.84|260.24|261.84|260.24|261.69|260.09|0
1643118180000|2022-01-25 13:43:00|261.69|260.09|260.96|259.36|261.69|260.09|260.96|259.36|0
1643118190000|2022-01-25 13:43:10|261.1|259.5|261.84|260.24|261.84|260.24|261.1|259.5|0
1643118200000|2022-01-25 13:43:20|261.69|260.09|261.54|259.94|261.69|260.09|261.54|259.94|0
1643118210000|2022-01-25 13:43:30|261.4|259.8|260.37|258.77|261.4|259.8|260.37|258.77|0
1643118220000|2022-01-25 13:43:40|261.4|259.8|261.47|259.87|261.47|259.87|260.96|259.36|0
1643118230000|2022-01-25 13:43:50|261.25|259.65|261.54|259.94|261.54|259.94|261.25|259.65|0
1643118240000|2022-01-25 13:44:00|260.96|259.36|261.25|259.65|261.25|259.65|260.81|259.21|0
1643118250000|2022-01-25 13:44:10|261.4|259.8|261.69|260.09|261.69|260.09|261.4|259.8|0
1643118260000|2022-01-25 13:44:20|261.54|259.94|261.83|260.23|261.83|260.23|261.54|259.94|0
1643118270000|2022-01-25 13:44:30|262.05|260.45|261.69|260.09|262.05|260.45|261.69|260.09|0
1643118280000|2022-01-25 13:44:40|261.32|259.72|260.81|259.21|261.32|259.72|260.81|259.21|0
1643118290000|2022-01-25 13:44:50|260.66|259.06|261.39|259.79|261.39|259.79|260.66|259.06|0
1643118300000|2022-01-25 13:45:00|261.25|259.65|261.17|259.57|261.25|259.65|260.95|259.35|0
1643118310000|2022-01-25 13:45:10|261.83|260.23|261.54|259.94|262.13|260.53|261.54|259.94|0
1643118320000|2022-01-25 13:45:20|261.25|259.65|261.39|259.79|261.54|259.94|261.25|259.65|0
1643118330000|2022-01-25 13:45:30|261.25|259.65|260.22|258.62|261.25|259.65|260.22|258.62|0
1643118340000|2022-01-25 13:45:40|260.29|258.69|260.73|259.13|260.73|259.13|260.29|258.69|0
1643118350000|2022-01-25 13:45:50|260.58|258.98|261.17|259.57|261.25|259.65|260.58|258.98|0
1643118360000|2022-01-25 13:46:00|261.02|259.42|260.66|259.06|261.02|259.42|260.66|259.06|0
1643118370000|2022-01-25 13:46:10|260.81|259.21|260.73|259.13|260.81|259.21|260.51|258.91|0
1643118380000|2022-01-25 13:46:20|260.81|259.21|260.08|258.48|260.81|259.21|260.08|258.48|0
1643118390000|2022-01-25 13:46:30|260.15|258.55|260.51|258.91|260.66|259.06|260.15|258.55|0
1643118400000|2022-01-25 13:46:40|260.44|258.84|260.95|259.35|260.95|259.35|260.44|258.84|0
1643118410000|2022-01-25 13:46:50|260.66|259.06|260.66|259.06|260.81|259.21|260.51|258.91|0
1643118420000|2022-01-25 13:47:00|260.44|258.84|260.51|258.91|260.66|259.06|260.44|258.84|0
1643118430000|2022-01-25 13:47:10|260.37|258.77|260.37|258.77|260.51|258.91|260.37|258.77|0
1643118440000|2022-01-25 13:47:20|260.51|258.91|260.37|258.77|260.51|258.91|260.37|258.77|0
1643118450000|2022-01-25 13:47:30|260.51|258.91|260.22|258.62|260.66|259.06|260.22|258.62|0
1643118460000|2022-01-25 13:47:40|260.07|258.47|260.07|258.47|260.22|258.62|260.07|258.47|0
1643118470000|2022-01-25 13:47:50|259.93|258.33|259.34|257.74|259.93|258.33|259.34|257.74|0
1643118480000|2022-01-25 13:48:00|259.49|257.89|259.93|258.33|259.93|258.33|259.49|257.89|0
1643118490000|2022-01-25 13:48:10|259.85|258.25|259.71|258.11|259.93|258.33|259.64|258.04|0
1643118500000|2022-01-25 13:48:20|260.07|258.47|260.07|258.47|260.07|258.47|260|258.4|0
1643118510000|2022-01-25 13:48:30|259.63|258.03|260.37|258.77|260.37|258.77|259.63|258.03|0
1643118520000|2022-01-25 13:48:40|260.22|258.62|259.78|258.18|260.22|258.62|259.56|257.96|0
1643118530000|2022-01-25 13:48:50|259.63|258.03|259.49|257.89|259.63|258.03|259.49|257.89|0
1643118540000|2022-01-25 13:49:00|259.34|257.74|259.78|258.18|259.78|258.18|259.34|257.74|0
1643118550000|2022-01-25 13:49:10|259.49|257.89|259.7|258.1|259.7|258.1|259.34|257.74|0
1643118560000|2022-01-25 13:49:20|259.93|258.33|259.93|258.33|260.07|258.47|259.78|258.18|0
1643118570000|2022-01-25 13:49:30|260|258.4|260.22|258.62|260.22|258.62|259.93|258.33|0
1643118580000|2022-01-25 13:49:40|260.14|258.54|260.07|258.47|260.14|258.54|259.93|258.33|0
1643118590000|2022-01-25 13:49:50|259.93|258.33|260.07|258.47|260.07|258.47|259.78|258.18|0
1643118600000|2022-01-25 13:50:00|260.22|258.62|258.68|257.08|260.22|258.62|258.68|257.08|0
1643118610000|2022-01-25 13:50:10|258.61|257.01|258.76|257.16|259.05|257.45|258.61|257.01|0
1643118620000|2022-01-25 13:50:20|258.39|256.79|258.61|257.01|258.61|257.01|258.03|256.43|0
1643118630000|2022-01-25 13:50:30|259.49|257.89|260|258.4|260|258.4|259.49|257.89|0
1643118640000|2022-01-25 13:50:40|260.29|258.69|260.95|259.35|260.95|259.35|260.29|258.69|0
1643118650000|2022-01-25 13:50:50|260.8|259.2|260.07|258.47|260.8|259.2|260.07|258.47|0
1643118660000|2022-01-25 13:51:00|260.22|258.62|260.8|259.2|260.8|259.2|260.22|258.62|0
1643118670000|2022-01-25 13:51:10|260.66|259.06|261.24|259.64|261.24|259.64|260.66|259.06|0
1643118680000|2022-01-25 13:51:20|261.1|259.5|261.1|259.5|261.1|259.5|261.1|259.5|0
1643118690000|2022-01-25 13:51:30|260.8|259.2|261.24|259.64|261.24|259.64|260.8|259.2|0
1643118700000|2022-01-25 13:51:40|261.09|259.49|261.09|259.49|261.24|259.64|261.09|259.49|0
1643118710000|2022-01-25 13:51:50|260.95|259.35|260.95|259.35|260.95|259.35|260.66|259.06|0
1643118720000|2022-01-25 13:52:00|261.39|259.79|261.39|259.79|261.39|259.79|260.95|259.35|0
1643118730000|2022-01-25 13:52:10|261.53|259.93|261.68|260.08|261.68|260.08|261.53|259.93|0
1643118740000|2022-01-25 13:52:20|261.53|259.93|262.25|260.65|262.25|260.65|261.53|259.93|0
1643118750000|2022-01-25 13:52:30|260.24|258.64|259.95|258.35|260.24|258.64|259.8|258.2|0
1643118760000|2022-01-25 13:52:40|260.17|258.57|259.95|258.35|260.39|258.79|259.95|258.35|0
1643118770000|2022-01-25 13:52:50|260.24|258.64|260.1|258.5|260.24|258.64|260.1|258.5|0
1643118780000|2022-01-25 13:53:00|260.24|258.64|260.1|258.5|260.24|258.64|260.1|258.5|0
1643118790000|2022-01-25 13:53:10|259.95|258.35|259.95|258.35|260.46|258.86|259.95|258.35|0
1643118800000|2022-01-25 13:53:20|260.1|258.5|260.17|258.57|260.17|258.57|260.1|258.5|0
1643118810000|2022-01-25 13:53:30|259.51|257.91|258.93|257.33|259.51|257.91|258.93|257.33|0
1643118820000|2022-01-25 13:53:40|258.49|256.89|258.93|257.33|258.93|257.33|258.49|256.89|0
1643118830000|2022-01-25 13:53:50|258.78|257.18|258.49|256.89|258.93|257.33|258.49|256.89|0
1643118840000|2022-01-25 13:54:00|258.63|257.03|258.93|257.33|258.93|257.33|258.63|257.03|0
1643118850000|2022-01-25 13:54:10|260.39|258.79|260.39|258.79|260.39|258.79|260.39|258.79|0
1643118860000|2022-01-25 13:54:20|260.16|258.56|260.16|258.56|260.16|258.56|260.16|258.56|0
1643118870000|2022-01-25 13:54:30|260.68|259.08|260.53|258.93|260.68|259.08|260.39|258.79|0
1643118880000|2022-01-25 13:54:40|260.31|258.71|260.24|258.64|260.39|258.79|260.24|258.64|0
1643118890000|2022-01-25 13:54:50|260.39|258.79|260.53|258.93|260.53|258.93|260.39|258.79|0
1643118900000|2022-01-25 13:55:00|260.83|259.23|260.83|259.23|260.83|259.23|260.68|259.08|0
1643118910000|2022-01-25 13:55:10|260.6|259|260.02|258.42|260.6|259|259.58|257.98|0
1643118920000|2022-01-25 13:55:20|259.95|258.35|260.16|258.56|260.16|258.56|259.95|258.35|0
1643118930000|2022-01-25 13:55:30|260.39|258.79|259.8|258.2|260.39|258.79|259.51|257.91|0
1643118940000|2022-01-25 13:55:40|259.51|257.91|260.24|258.64|260.24|258.64|259.36|257.76|0
1643118950000|2022-01-25 13:55:50|260.39|258.79|260.6|259|260.6|259|260.31|258.71|0
1643118960000|2022-01-25 13:56:00|260.68|259.08|260.97|259.37|260.97|259.37|260.68|259.08|0
1643118970000|2022-01-25 13:56:10|260.82|259.22|260.82|259.22|260.82|259.22|260.82|259.22|0
1643118980000|2022-01-25 13:56:20|260.97|259.37|261.12|259.52|261.12|259.52|260.97|259.37|0
1643118990000|2022-01-25 13:56:30|261.26|259.66|261.26|259.66|261.26|259.66|261.26|259.66|0
1643119000000|2022-01-25 13:56:40|261.41|259.81|261.56|259.96|261.56|259.96|261.41|259.81|0
1643119010000|2022-01-25 13:56:50|261.7|260.1|261.85|260.25|261.85|260.25|261.7|260.1|0
1643119020000|2022-01-25 13:57:00|261.7|260.1|261.7|260.1|261.77|260.17|261.7|260.1|0
1643119030000|2022-01-25 13:57:10|261.85|260.25|261.85|260.25|262|260.4|261.85|260.25|0
1643119040000|2022-01-25 13:57:20|261.7|260.1|261.7|260.1|261.7|260.1|261.7|260.1|0
1643119050000|2022-01-25 13:57:30|261.85|260.25|261.7|260.1|262|260.4|261.7|260.1|0
1643119060000|2022-01-25 13:57:40|261.85|260.25|261.7|260.1|262|260.4|261.7|260.1|0
1643119070000|2022-01-25 13:57:50|261.77|260.17|261.7|260.1|261.85|260.25|261.7|260.1|0
1643119080000|2022-01-25 13:58:00|261.85|260.25|263.03|261.43|263.03|261.43|261.85|260.25|0
1643119090000|2022-01-25 13:58:10|263.17|261.57|263.47|261.87|263.47|261.87|263.17|261.57|0
1643119100000|2022-01-25 13:58:20|263.76|262.16|263.17|261.57|263.76|262.16|263.17|261.57|0
1643119110000|2022-01-25 13:58:30|262.58|260.98|263.02|261.42|263.02|261.42|262.58|260.98|0
1643119120000|2022-01-25 13:58:40|262.73|261.13|262.88|261.28|262.88|261.28|262.58|260.98|0
1643119130000|2022-01-25 13:58:50|263.02|261.42|262.58|260.98|263.02|261.42|262.58|260.98|0
1643119140000|2022-01-25 13:59:00|262.73|261.13|263.32|261.72|263.32|261.72|262.73|261.13|0
1643119150000|2022-01-25 13:59:10|263.17|261.57|263.17|261.57|263.17|261.57|263.02|261.42|0
1643119160000|2022-01-25 13:59:20|263.02|261.42|262.88|261.28|263.17|261.57|262.88|261.28|0
1643119170000|2022-01-25 13:59:30|263.09|261.49|263.32|261.72|263.32|261.72|263.02|261.42|0
1643119180000|2022-01-25 13:59:40|263.47|261.87|263.32|261.72|263.61|262.01|263.32|261.72|0
1643119190000|2022-01-25 13:59:50|263.17|261.57|262.73|261.13|263.17|261.57|262.73|261.13|0
1643119200000|2022-01-25 14:00:00|262.14|260.54|260.24|258.64|262.14|260.54|260.24|258.64|0
1643119210000|2022-01-25 14:00:10|260.97|259.37|262.14|260.54|262.14|260.54|260.97|259.37|0
1643119220000|2022-01-25 14:00:20|261.99|260.39|261.99|260.39|261.99|260.39|261.41|259.81|0
1643119230000|2022-01-25 14:00:30|262.14|260.54|261.7|260.1|262.14|260.54|261.7|260.1|0
1643119240000|2022-01-25 14:00:40|261.99|260.39|261.77|260.17|261.99|260.39|261.77|260.17|0
1643119250000|2022-01-25 14:00:50|261.7|260.1|261.41|259.81|261.85|260.25|261.41|259.81|0
1643119260000|2022-01-25 14:01:00|261.26|259.66|260.97|259.37|261.26|259.66|260.97|259.37|0
1643119270000|2022-01-25 14:01:10|260.89|259.29|260.97|259.37|260.97|259.37|260.82|259.22|0
1643119280000|2022-01-25 14:01:20|261.11|259.51|261.11|259.51|261.55|259.95|261.11|259.51|0
1643119290000|2022-01-25 14:01:30|260.67|259.07|259.8|258.2|260.67|259.07|259.8|258.2|0
1643119300000|2022-01-25 14:01:40|259.65|258.05|259.94|258.34|259.94|258.34|259.65|258.05|0
1643119310000|2022-01-25 14:01:50|259.65|258.05|259.65|258.05|259.65|258.05|259.36|257.76|0
1643119320000|2022-01-25 14:02:00|259.36|257.76|259.36|257.76|259.36|257.76|259.21|257.61|0
1643119330000|2022-01-25 14:02:10|259.21|257.61|259.36|257.76|259.5|257.9|259.21|257.61|0
1643119340000|2022-01-25 14:02:20|259.94|258.34|260.09|258.49|260.09|258.49|259.94|258.34|0
1643119350000|2022-01-25 14:02:30|260.38|258.78|260.38|258.78|260.38|258.78|260.3|258.7|0
1643119360000|2022-01-25 14:02:40|260.67|259.07|260.53|258.93|260.67|259.07|260.53|258.93|0
1643119370000|2022-01-25 14:02:50|260.6|259|260.96|259.36|261.26|259.66|260.6|259|0
1643119380000|2022-01-25 14:03:00|261.4|259.8|261.55|259.95|261.7|260.1|261.4|259.8|0
1643119390000|2022-01-25 14:03:10|261.7|260.1|261.84|260.24|261.99|260.39|261.7|260.1|0
1643119400000|2022-01-25 14:03:20|261.55|259.95|261.99|260.39|261.99|260.39|261.55|259.95|0
1643119410000|2022-01-25 14:03:30|262.28|260.68|262.36|260.76|262.36|260.76|262.14|260.54|0
1643119420000|2022-01-25 14:03:40|262.28|260.68|262.43|260.83|262.43|260.83|262.14|260.54|0
1643119430000|2022-01-25 14:03:50|262.28|260.68|262.14|260.54|262.28|260.68|261.99|260.39|0
1643119440000|2022-01-25 14:04:00|262.28|260.68|262.87|261.27|262.87|261.27|262.28|260.68|0
1643119450000|2022-01-25 14:04:10|262.73|261.13|262.73|261.13|262.73|261.13|262.73|261.13|0
1643119460000|2022-01-25 14:04:20|262.87|261.27|262.58|260.98|262.87|261.27|262.58|260.98|0
1643119470000|2022-01-25 14:04:30|262.43|260.83|262.72|261.12|262.72|261.12|262.28|260.68|0
1643119480000|2022-01-25 14:04:40|262.87|261.27|262.65|261.05|262.87|261.27|262.65|261.05|0
1643119490000|2022-01-25 14:04:50|262.58|260.98|262.58|260.98|262.58|260.98|262.58|260.98|0
1643119500000|2022-01-25 14:05:00|262.72|261.12|262.94|261.34|262.94|261.34|262.72|261.12|0
1643119510000|2022-01-25 14:05:10|262.87|261.27|262.14|260.54|262.87|261.27|262.14|260.54|0
1643119520000|2022-01-25 14:05:20|261.91|260.31|261.7|260.1|261.91|260.31|261.7|260.1|0
1643119530000|2022-01-25 14:05:30|261.91|260.31|263.17|261.57|263.17|261.57|261.91|260.31|0
1643119540000|2022-01-25 14:05:40|262.87|261.27|263.02|261.42|263.31|261.71|262.87|261.27|0
1643119550000|2022-01-25 14:05:50|263.17|261.57|263.61|262.01|263.61|262.01|263.17|261.57|0
1643119560000|2022-01-25 14:06:00|263.75|262.15|263.61|262.01|263.75|262.15|263.61|262.01|0
1643119570000|2022-01-25 14:06:10|263.16|261.56|262.5|260.9|263.16|261.56|262.5|260.9|0
1643119580000|2022-01-25 14:06:20|262.28|260.68|262.21|260.61|262.65|261.05|262.21|260.61|0
1643119590000|2022-01-25 14:06:30|262.14|260.54|261.55|259.95|262.14|260.54|261.55|259.95|0
1643119600000|2022-01-25 14:06:40|261.4|259.8|261.84|260.24|261.84|260.24|261.4|259.8|0
1643119610000|2022-01-25 14:06:50|261.69|260.09|261.99|260.39|261.99|260.39|261.69|260.09|0
1643119620000|2022-01-25 14:07:00|262.13|260.53|262.06|260.46|262.13|260.53|261.99|260.39|0
1643119630000|2022-01-25 14:07:10|261.84|260.24|261.62|260.02|261.84|260.24|261.55|259.95|0
1643119640000|2022-01-25 14:07:20|261.55|259.95|261.25|259.65|261.55|259.95|261.25|259.65|0
1643119650000|2022-01-25 14:07:30|261.62|260.02|262.13|260.53|262.13|260.53|261.62|260.02|0
1643119660000|2022-01-25 14:07:40|261.84|260.24|261.84|260.24|261.84|260.24|261.84|260.24|0
1643119670000|2022-01-25 14:07:50|262.43|260.83|262.72|261.12|262.72|261.12|262.43|260.83|0
1643119680000|2022-01-25 14:08:00|262.57|260.97|262.13|260.53|262.57|260.97|261.99|260.39|0
1643119690000|2022-01-25 14:08:10|262.06|260.46|262.13|260.53|262.13|260.53|262.06|260.46|0
1643119700000|2022-01-25 14:08:20|261.99|260.39|262.28|260.68|262.28|260.68|261.99|260.39|0
1643119710000|2022-01-25 14:08:30|262.13|260.53|262.57|260.97|262.72|261.12|262.13|260.53|0
1643119720000|2022-01-25 14:08:40|262.13|260.53|261.25|259.65|262.13|260.53|261.25|259.65|0
1643119730000|2022-01-25 14:08:50|260.81|259.21|260.44|258.84|260.96|259.36|260.44|258.84|0
1643119740000|2022-01-25 14:09:00|260.67|259.07|261.4|259.8|261.4|259.8|260.67|259.07|0
1643119750000|2022-01-25 14:09:10|261.55|259.95|261.55|259.95|261.62|260.02|261.55|259.95|0
1643119760000|2022-01-25 14:09:20|261.69|260.09|261.47|259.87|261.69|260.09|261.4|259.8|0
1643119770000|2022-01-25 14:09:30|261.4|259.8|262.43|260.83|262.43|260.83|261.4|259.8|0
1643119780000|2022-01-25 14:09:40|262.28|260.68|262.13|260.53|262.28|260.68|262.06|260.46|0
1643119790000|2022-01-25 14:09:50|262.43|260.83|262.57|260.97|262.57|260.97|262.43|260.83|0
1643119800000|2022-01-25 14:10:00|262.87|261.27|262.79|261.19|263.01|261.41|262.79|261.19|0
1643119810000|2022-01-25 14:10:10|262.87|261.27|262.87|261.27|263.01|261.41|262.87|261.27|0
1643119820000|2022-01-25 14:10:20|263.01|261.41|262.5|260.9|263.01|261.41|262.5|260.9|0
1643119830000|2022-01-25 14:10:30|263.01|261.41|262.72|261.12|263.01|261.41|262.72|261.12|0
1643119840000|2022-01-25 14:10:40|262.64|261.04|262.43|260.83|262.72|261.12|262.43|260.83|0
1643119850000|2022-01-25 14:10:50|262.57|260.97|262.42|260.82|262.72|261.12|262.42|260.82|0
1643119860000|2022-01-25 14:11:00|262.72|261.12|262.5|260.9|262.87|261.27|262.42|260.82|0
1643119870000|2022-01-25 14:11:10|262.28|260.68|261.69|260.09|262.28|260.68|261.69|260.09|0
1643119880000|2022-01-25 14:11:20|261.54|259.94|261.17|259.57|261.54|259.94|261.17|259.57|0
1643119890000|2022-01-25 14:11:30|261.25|259.65|261.17|259.57|261.4|259.8|261.17|259.57|0
1643119900000|2022-01-25 14:11:40|261.4|259.8|261.1|259.5|261.4|259.8|260.81|259.21|0
1643119910000|2022-01-25 14:11:50|260.81|259.21|260.66|259.06|260.81|259.21|260.59|258.99|0
1643119920000|2022-01-25 14:12:00|261.1|259.5|261.1|259.5|261.32|259.72|261.1|259.5|0
1643119930000|2022-01-25 14:12:10|261.32|259.72|261.69|260.09|261.69|260.09|261.32|259.72|0
1643119940000|2022-01-25 14:12:20|261.47|259.87|261.69|260.09|261.69|260.09|261.47|259.87|0
1643119950000|2022-01-25 14:12:30|261.84|260.24|261.84|260.24|261.91|260.31|261.84|260.24|0
1643119960000|2022-01-25 14:12:40|261.76|260.16|262.05|260.45|262.05|260.45|261.76|260.16|0
1643119970000|2022-01-25 14:12:50|261.84|260.24|261.61|260.01|261.84|260.24|261.61|260.01|0
1643119980000|2022-01-25 14:13:00|261.54|259.94|261.76|260.16|261.84|260.24|261.54|259.94|0
1643119990000|2022-01-25 14:13:10|261.4|259.8|261.17|259.57|261.4|259.8|261.1|259.5|0
1643120000000|2022-01-25 14:13:20|261.1|259.5|261.39|259.79|261.39|259.79|261.1|259.5|0
1643120010000|2022-01-25 14:13:30|261.25|259.65|261.1|259.5|261.54|259.94|261.1|259.5|0
1643120020000|2022-01-25 14:13:40|260.81|259.21|259.93|258.33|260.81|259.21|259.93|258.33|0
1643120030000|2022-01-25 14:13:50|259.85|258.25|259.78|258.18|260.08|258.48|259.78|258.18|0
1643120040000|2022-01-25 14:14:00|260.08|258.48|260.44|258.84|260.44|258.84|260.08|258.48|0
1643120050000|2022-01-25 14:14:10|260.37|258.77|260.22|258.62|260.52|258.92|260.22|258.62|0
1643120060000|2022-01-25 14:14:20|259.78|258.18|259.93|258.33|259.93|258.33|259.35|257.75|0
1643120070000|2022-01-25 14:14:30|260.37|258.77|260.81|259.21|260.81|259.21|260.37|258.77|0
1643120080000|2022-01-25 14:14:40|260.66|259.06|260.95|259.35|260.95|259.35|260.66|259.06|0
1643120090000|2022-01-25 14:14:50|260.66|259.06|260.51|258.91|260.66|259.06|260.51|258.91|0
1643120100000|2022-01-25 14:15:00|260.95|259.35|260.95|259.35|261.1|259.5|260.95|259.35|0
1643120110000|2022-01-25 14:15:10|260.22|258.62|259.85|258.25|260.22|258.62|259.85|258.25|0
1643120120000|2022-01-25 14:15:20|259.93|258.33|260.22|258.62|260.29|258.69|259.93|258.33|0
1643120130000|2022-01-25 14:15:30|260.14|258.54|260.58|258.98|260.58|258.98|260.14|258.54|0
1643120140000|2022-01-25 14:15:40|260.66|259.06|260.51|258.91|260.66|259.06|260.51|258.91|0
1643120150000|2022-01-25 14:15:50|260.07|258.47|260.37|258.77|260.37|258.77|260.07|258.47|0
1643120160000|2022-01-25 14:16:00|260.51|258.91|260.22|258.62|260.51|258.91|260.22|258.62|0
1643120170000|2022-01-25 14:16:10|260.07|258.47|260.81|259.21|260.81|259.21|260.07|258.47|0
1643120180000|2022-01-25 14:16:20|260.95|259.35|260.51|258.91|260.95|259.35|260.51|258.91|0
1643120190000|2022-01-25 14:16:30|260.66|259.06|260.37|258.77|260.81|259.21|260.37|258.77|0
1643120200000|2022-01-25 14:16:40|260.22|258.62|260.07|258.47|260.22|258.62|259.78|258.18|0
1643120210000|2022-01-25 14:16:50|260.37|258.77|259.85|258.25|260.44|258.84|259.85|258.25|0
1643120220000|2022-01-25 14:17:00|260.22|258.62|260.95|259.35|260.95|259.35|260.22|258.62|0
1643120230000|2022-01-25 14:17:10|261.1|259.5|261.1|259.5|261.1|259.5|260.88|259.28|0
1643120240000|2022-01-25 14:17:20|261.24|259.64|260.88|259.28|261.24|259.64|260.88|259.28|0
1643120250000|2022-01-25 14:17:30|261.1|259.5|261.54|259.94|261.54|259.94|261.1|259.5|0
1643120260000|2022-01-25 14:17:40|262.05|260.45|262.34|260.74|262.42|260.82|261.98|260.38|0
1643120270000|2022-01-25 14:17:50|262.27|260.67|261.98|260.38|262.27|260.67|261.83|260.23|0
1643120280000|2022-01-25 14:18:00|262.12|260.52|262.57|260.97|262.57|260.97|262.12|260.52|0
1643120290000|2022-01-25 14:18:10|262.27|260.67|262.42|260.82|262.42|260.82|262.27|260.67|0
1643120300000|2022-01-25 14:18:20|262.71|261.11|262.71|261.11|262.71|261.11|262.71|261.11|0
1643120310000|2022-01-25 14:18:30|263.15|261.55|263.3|261.7|263.45|261.85|263.15|261.55|0
1643120320000|2022-01-25 14:18:40|263.6|262|263.45|261.85|263.6|262|263.45|261.85|0
1643120330000|2022-01-25 14:18:50|263.59|261.99|263.74|262.14|263.74|262.14|263.45|261.85|0
1643120340000|2022-01-25 14:19:00|263.89|262.29|263.74|262.14|263.89|262.29|263.74|262.14|0
1643120350000|2022-01-25 14:19:10|263.59|261.99|263.74|262.14|263.89|262.29|263.59|261.99|0
1643120360000|2022-01-25 14:19:20|264.04|262.44|263.89|262.29|264.04|262.44|263.89|262.29|0
1643120370000|2022-01-25 14:19:30|263.74|262.14|263.74|262.14|263.74|262.14|263.74|262.14|0
1643120380000|2022-01-25 14:19:40|263.45|261.85|263.45|261.85|264.04|262.44|263.45|261.85|0
1643120390000|2022-01-25 14:19:50|263.3|261.7|263.74|262.14|263.74|262.14|263.3|261.7|0
1643120400000|2022-01-25 14:20:00|263.89|262.29|263.59|261.99|263.89|262.29|263.59|261.99|0
1643120410000|2022-01-25 14:20:10|263.3|261.7|263.89|262.29|263.89|262.29|263.15|261.55|0
1643120420000|2022-01-25 14:20:20|263.74|262.14|263.3|261.7|263.74|262.14|263.3|261.7|0
1643120430000|2022-01-25 14:20:30|263.45|261.85|263.3|261.7|263.59|261.99|263.3|261.7|0
1643120440000|2022-01-25 14:20:40|263.59|261.99|263.45|261.85|263.59|261.99|263.45|261.85|0
1643120450000|2022-01-25 14:20:50|263.15|261.55|263.59|261.99|263.59|261.99|262.86|261.26|0
1643120460000|2022-01-25 14:21:00|263.3|261.7|263.89|262.29|263.89|262.29|263.3|261.7|0
1643120470000|2022-01-25 14:21:10|263.96|262.36|264.33|262.73|264.33|262.73|263.96|262.36|0
1643120480000|2022-01-25 14:21:20|264.48|262.88|264.48|262.88|264.48|262.88|264.33|262.73|0
1643120490000|2022-01-25 14:21:30|264.33|262.73|264.03|262.43|264.33|262.73|264.03|262.43|0
1643120500000|2022-01-25 14:21:40|263.89|262.29|264.18|262.58|264.18|262.58|263.89|262.29|0
1643120510000|2022-01-25 14:21:50|264.33|262.73|264.25|262.65|264.48|262.88|264.25|262.65|0
1643120520000|2022-01-25 14:22:00|264.33|262.73|264.33|262.73|264.4|262.8|264.33|262.73|0
1643120530000|2022-01-25 14:22:10|264.18|262.58|264.18|262.58|264.33|262.73|264.18|262.58|0
1643120540000|2022-01-25 14:22:20|264.33|262.73|264.4|262.8|264.4|262.8|264.18|262.58|0
1643120550000|2022-01-25 14:22:30|264.25|262.65|264.33|262.73|264.33|262.73|264.25|262.65|0
1643120560000|2022-01-25 14:22:40|264.18|262.58|263.66|262.06|264.18|262.58|263.66|262.06|0
1643120570000|2022-01-25 14:22:50|264.03|262.43|264.25|262.65|264.33|262.73|264.03|262.43|0
1643120580000|2022-01-25 14:23:00|264.33|262.73|263.74|262.14|264.33|262.73|263.74|262.14|0
1643120590000|2022-01-25 14:23:10|263.59|261.99|263.22|261.62|263.59|261.99|263.22|261.62|0
1643120600000|2022-01-25 14:23:20|263.3|261.7|263.15|261.55|263.3|261.7|263.15|261.55|0
1643120610000|2022-01-25 14:23:30|263.07|261.47|263.15|261.55|263.3|261.7|263.07|261.47|0
1643120620000|2022-01-25 14:23:40|262.71|261.11|262.41|260.81|262.71|261.11|262.27|260.67|0
1643120630000|2022-01-25 14:23:50|262.48|260.88|262.56|260.96|262.71|261.11|262.41|260.81|0
1643120640000|2022-01-25 14:24:00|262.41|260.81|262.27|260.67|262.41|260.81|262.04|260.44|0
1643120650000|2022-01-25 14:24:10|262.56|260.96|262.12|260.52|262.56|260.96|261.68|260.08|0
1643120660000|2022-01-25 14:24:20|261.68|260.08|261.97|260.37|261.97|260.37|261.68|260.08|0
1643120670000|2022-01-25 14:24:30|262.12|260.52|261.53|259.93|262.12|260.52|261.53|259.93|0
1643120680000|2022-01-25 14:24:40|261.68|260.08|262.85|261.25|262.85|261.25|261.68|260.08|0
1643120690000|2022-01-25 14:24:50|263.29|261.69|263|261.4|263.29|261.69|263|261.4|0
1643120700000|2022-01-25 14:25:00|263.15|261.55|262.56|260.96|263.15|261.55|262.56|260.96|0
1643120710000|2022-01-25 14:25:10|262.41|260.81|262.26|260.66|262.41|260.81|262.12|260.52|0
1643120720000|2022-01-25 14:25:20|262.41|260.81|262.41|260.81|262.41|260.81|262.26|260.66|0
1643120730000|2022-01-25 14:25:30|263|261.4|263.15|261.55|263.15|261.55|263|261.4|0
1643120740000|2022-01-25 14:25:40|263.29|261.69|263.29|261.69|263.44|261.84|263.29|261.69|0
1643120750000|2022-01-25 14:25:50|263|261.4|263.29|261.69|263.29|261.69|263|261.4|0
1643120760000|2022-01-25 14:26:00|263.22|261.62|263.44|261.84|263.59|261.99|263.22|261.62|0
1643120770000|2022-01-25 14:26:10|263|261.4|263.15|261.55|263.29|261.69|263|261.4|0
1643120780000|2022-01-25 14:26:20|263.29|261.69|263.95|262.35|263.95|262.35|263.29|261.69|0
1643120790000|2022-01-25 14:26:30|264.18|262.58|263.81|262.21|264.18|262.58|263.81|262.21|0
1643120800000|2022-01-25 14:26:40|263.88|262.28|263.73|262.13|264.1|262.5|263.73|262.13|0
1643120810000|2022-01-25 14:26:50|263.66|262.06|263.51|261.91|263.73|262.13|263.51|261.91|0
1643120820000|2022-01-25 14:27:00|263.36|261.76|263.44|261.84|263.59|261.99|263.36|261.76|0
1643120830000|2022-01-25 14:27:10|262.7|261.1|262.41|260.81|262.85|261.25|262.41|260.81|0
1643120840000|2022-01-25 14:27:20|262.56|260.96|262.26|260.66|262.56|260.96|261.82|260.22|0
1643120850000|2022-01-25 14:27:30|261.75|260.15|261.68|260.08|261.75|260.15|261.53|259.93|0
1643120860000|2022-01-25 14:27:40|262.26|260.66|262.7|261.1|262.85|261.25|262.26|260.66|0
1643120870000|2022-01-25 14:27:50|262.56|260.96|262.56|260.96|263|261.4|262.56|260.96|0
1643120880000|2022-01-25 14:28:00|262.7|261.1|262.56|260.96|263|261.4|262.56|260.96|0
1643120890000|2022-01-25 14:28:10|262.12|260.52|262.48|260.88|262.48|260.88|262.11|260.51|0
1643120900000|2022-01-25 14:28:20|262.56|260.96|262.41|260.81|262.85|261.25|262.41|260.81|0
1643120910000|2022-01-25 14:28:30|262.7|261.1|262.56|260.96|262.85|261.25|262.56|260.96|0
1643120920000|2022-01-25 14:28:40|262.41|260.81|262.56|260.96|262.7|261.1|262.19|260.59|0
1643120930000|2022-01-25 14:28:50|262.92|261.32|262.7|261.1|262.92|261.32|262.56|260.96|0
1643120940000|2022-01-25 14:29:00|262.41|260.81|262.41|260.81|262.41|260.81|262.26|260.66|0
1643120950000|2022-01-25 14:29:10|261.97|260.37|262.11|260.51|262.11|260.51|261.97|260.37|0
1643120960000|2022-01-25 14:29:20|262.41|260.81|262.55|260.95|262.63|261.03|262.41|260.81|0
1643120970000|2022-01-25 14:29:30|262.18|260.58|262.55|260.95|262.55|260.95|262.18|260.58|0
1643120980000|2022-01-25 14:29:40|262.85|261.25|262.7|261.1|262.85|261.25|262.55|260.95|0
1643120990000|2022-01-25 14:29:50|261.97|260.37|261.38|259.78|261.97|260.37|261.3|259.7|0
1643121000000|2022-01-25 14:30:00|260.65|259.05|262.41|260.81|262.41|260.81|260.65|259.05|0
1643121010000|2022-01-25 14:30:10|261.09|259.49|258.89|257.29|261.23|259.63|258.89|257.29|0
1643121020000|2022-01-25 14:30:20|257.58|255.98|259.18|257.58|259.33|257.73|257.58|255.98|0
1643121030000|2022-01-25 14:30:30|259.33|257.73|258.31|256.71|259.33|257.73|257.87|256.27|0
1643121040000|2022-01-25 14:30:40|261.16|259.56|264.03|262.43|264.03|262.43|261.16|259.56|0
1643121050000|2022-01-25 14:30:50|264.17|262.57|261.67|260.07|264.17|262.57|261.67|260.07|0
1643121060000|2022-01-25 14:31:00|260.21|258.61|264.47|262.87|264.47|262.87|260.21|258.61|0
1643121070000|2022-01-25 14:31:10|263.14|261.54|264.76|263.16|264.76|263.16|262.99|261.39|0
1643121080000|2022-01-25 14:31:20|264.1|262.5|264.17|262.57|264.47|262.87|262.85|261.25|0
1643121090000|2022-01-25 14:31:30|263.21|261.61|264.76|263.16|264.76|263.16|263.21|261.61|0
1643121100000|2022-01-25 14:31:40|263.44|261.84|262.16|260.56|263.44|261.84|260.91|259.31|0
1643121110000|2022-01-25 14:31:50|262.08|260.48|262.95|261.35|262.95|261.35|262.08|260.48|0
1643121120000|2022-01-25 14:32:00|262.8|261.2|263.54|261.94|263.54|261.94|262.8|261.2|0
1643121130000|2022-01-25 14:32:10|263.39|261.79|261.77|260.17|263.39|261.79|261.77|260.17|0
1643121140000|2022-01-25 14:32:20|261.47|259.87|260.15|258.55|261.47|259.87|258.98|257.38|0
1643121150000|2022-01-25 14:32:30|259.71|258.11|258.25|256.65|259.71|258.11|258.25|256.65|0
1643121160000|2022-01-25 14:32:40|257.38|255.78|255.34|253.74|257.38|255.78|255.34|253.74|0
1643121170000|2022-01-25 14:32:50|255.41|253.81|255.05|253.45|255.41|253.81|255.05|253.45|0
1643121180000|2022-01-25 14:33:00|254.76|253.16|258.17|256.57|258.17|256.57|254.76|253.16|0
1643121190000|2022-01-25 14:33:10|259.13|257.53|260|258.4|260|258.4|258.83|257.23|0
1643121200000|2022-01-25 14:33:20|258.83|257.23|258.69|257.09|259.27|257.67|258.69|257.09|0
1643121210000|2022-01-25 14:33:30|259.13|257.53|261.03|259.43|261.03|259.43|258.98|257.38|0
1643121220000|2022-01-25 14:33:40|260.74|259.14|262.5|260.9|262.5|260.9|260.74|259.14|0
1643121230000|2022-01-25 14:33:50|261.32|259.72|262.87|261.27|263.98|262.38|261.32|259.72|0
1643121240000|2022-01-25 14:34:00|258.98|257.38|261.03|259.43|261.03|259.43|258.98|257.38|0
1643121250000|2022-01-25 14:34:10|258.98|257.38|258.54|256.94|260|258.4|258.54|256.94|0
1643121260000|2022-01-25 14:34:20|258.69|257.09|259.56|257.96|259.56|257.96|258.69|257.09|0
1643121270000|2022-01-25 14:34:30|261.18|259.58|258.76|257.16|261.18|259.58|258.76|257.16|0
1643121280000|2022-01-25 14:34:40|260|258.4|259.78|258.18|260.3|258.7|259.78|258.18|0
1643121290000|2022-01-25 14:34:50|259.86|258.26|260.3|258.7|261.54|259.94|259.86|258.26|0
1643121300000|2022-01-25 14:35:00|258.25|256.65|256.94|255.34|258.25|256.65|256.21|254.61|0
1643121310000|2022-01-25 14:35:10|258.17|256.57|260.88|259.28|260.88|259.28|258.17|256.57|0
1643121320000|2022-01-25 14:35:20|260.15|258.55|260.74|259.14|260.74|259.14|259.71|258.11|0
1643121330000|2022-01-25 14:35:30|261.91|260.31|260.66|259.06|261.91|260.31|260.44|258.84|0
1643121340000|2022-01-25 14:35:40|258.39|256.79|259.42|257.82|259.42|257.82|258.25|256.65|0
1643121350000|2022-01-25 14:35:50|259.71|258.11|261.47|259.87|261.47|259.87|259.71|258.11|0
1643121360000|2022-01-25 14:36:00|261.32|259.72|262.94|261.34|262.94|261.34|261.32|259.72|0
1643121370000|2022-01-25 14:36:10|263.97|262.37|262.79|261.19|263.97|262.37|262.65|261.05|0
1643121380000|2022-01-25 14:36:20|263.83|262.23|262.06|260.46|263.83|262.23|262.06|260.46|0
1643121390000|2022-01-25 14:36:30|262.79|261.19|261.62|260.02|262.79|261.19|261.25|259.65|0
1643121400000|2022-01-25 14:36:40|260.88|259.28|261.76|260.16|262.35|260.75|260.88|259.28|0
1643121410000|2022-01-25 14:36:50|262.57|260.97|263.83|262.23|263.83|262.23|262.2|260.6|0
1643121420000|2022-01-25 14:37:00|264.86|263.26|266.05|264.45|266.05|264.45|264.86|263.26|0
1643121430000|2022-01-25 14:37:10|266.64|265.04|267.38|265.78|267.53|265.93|266.64|265.04|0
1643121440000|2022-01-25 14:37:20|268.13|266.53|268.57|266.97|268.57|266.97|267.98|266.38|0
1643121450000|2022-01-25 14:37:30|268.5|266.9|268.42|266.82|268.5|266.9|268.13|266.53|0
1643121460000|2022-01-25 14:37:40|263.43|261.83|263.73|262.13|263.73|262.13|262.31|260.71|0
1643121470000|2022-01-25 14:37:50|262.53|260.93|260.67|259.07|262.83|261.23|260.67|259.07|0
1643121480000|2022-01-25 14:38:00|260.16|258.56|258.38|256.78|260.3|258.7|258.38|256.78|0
1643121490000|2022-01-25 14:38:10|257.99|256.39|259.02|257.42|259.02|257.42|257.54|255.94|0
1643121500000|2022-01-25 14:38:20|259.61|258.01|261.09|259.49|261.09|259.49|259.61|258.01|0
1643121510000|2022-01-25 14:38:30|261.68|260.08|260.2|258.6|261.68|260.08|260.2|258.6|0
1643121520000|2022-01-25 14:38:40|259.9|258.3|259.02|257.42|259.9|258.3|259.02|257.42|0
1643121530000|2022-01-25 14:38:50|259.38|257.78|259.46|257.86|259.46|257.86|259.16|257.56|0
1643121540000|2022-01-25 14:39:00|259.02|257.42|259.09|257.49|259.09|257.49|257.98|256.38|0
1643121550000|2022-01-25 14:39:10|259.02|257.42|256.81|255.21|259.02|257.42|256.81|255.21|0
1643121560000|2022-01-25 14:39:20|256.37|254.77|257.54|255.94|257.54|255.94|254.76|253.16|0
1643121570000|2022-01-25 14:39:30|257.98|256.38|255.78|254.18|257.98|256.38|255.78|254.18|0
1643121580000|2022-01-25 14:39:40|256.73|255.13|256.66|255.06|257.69|256.09|256.66|255.06|0
1643121590000|2022-01-25 14:39:50|257.25|255.65|256.81|255.21|257.54|255.94|256.81|255.21|0
1643121600000|2022-01-25 14:40:00|257.4|255.8|257.25|255.65|257.4|255.8|256.51|254.91|0
1643121610000|2022-01-25 14:40:10|257.98|256.38|260.49|258.89|260.49|258.89|257.98|256.38|0
1643121620000|2022-01-25 14:40:20|261.98|260.38|259.9|258.3|261.98|260.38|259.75|258.15|0
1643121630000|2022-01-25 14:40:30|258.72|257.12|256.07|254.47|258.72|257.12|256.07|254.47|0
1643121640000|2022-01-25 14:40:40|255.93|254.33|253.88|252.28|255.93|254.33|253.88|252.28|0
1643121650000|2022-01-25 14:40:50|254.17|252.57|254.61|253.01|254.61|253.01|253.29|251.69|0
1643121660000|2022-01-25 14:41:00|254.97|253.37|251.11|249.51|254.97|253.37|251.11|249.51|0
1643121670000|2022-01-25 14:41:10|250.68|249.08|250.68|249.08|250.68|249.08|249.66|248.06|0
1643121680000|2022-01-25 14:41:20|251.69|250.09|252.27|250.67|253.29|251.69|251.69|250.09|0
1643121690000|2022-01-25 14:41:30|253.15|251.55|251.26|249.66|253.15|251.55|251.26|249.66|0
1643121700000|2022-01-25 14:41:40|251.4|249.8|249.52|247.92|251.4|249.8|249.52|247.92|0
1643121710000|2022-01-25 14:41:50|249.95|248.35|249.23|247.63|249.95|248.35|249.23|247.63|0
1643121720000|2022-01-25 14:42:00|250.53|248.93|251.55|249.95|252.13|250.53|250.53|248.93|0
1643121730000|2022-01-25 14:42:10|251.84|250.24|255.65|254.05|255.65|254.05|251.84|250.24|0
1643121740000|2022-01-25 14:42:20|255.79|254.19|255.79|254.19|256.67|255.07|255.79|254.19|0
1643121750000|2022-01-25 14:42:30|255.5|253.9|256.67|255.07|256.67|255.07|255.43|253.83|0
1643121760000|2022-01-25 14:42:40|256.09|254.49|254.77|253.17|256.09|254.49|254.34|252.74|0
1643121770000|2022-01-25 14:42:50|255.79|254.19|256.38|254.78|256.38|254.78|255.65|254.05|0
1643121780000|2022-01-25 14:43:00|255.5|253.9|254.48|252.88|255.65|254.05|254.48|252.88|0
1643121790000|2022-01-25 14:43:10|253.25|251.65|252.45|250.85|253.25|251.65|252.45|250.85|0
1643121800000|2022-01-25 14:43:20|253.18|251.58|253.03|251.43|253.61|252.01|253.03|251.43|0
1643121810000|2022-01-25 14:43:30|252.6|251|254.19|252.59|254.63|253.03|252.6|251|0
1643121820000|2022-01-25 14:43:40|254.05|252.45|255.21|253.61|256.01|254.41|254.05|252.45|0
1643121830000|2022-01-25 14:43:50|254.63|253.03|253.47|251.87|254.63|253.03|253.1|251.5|0
1643121840000|2022-01-25 14:44:00|254.19|252.59|253.47|251.87|254.19|252.59|253.47|251.87|0
1643121850000|2022-01-25 14:44:10|253.25|251.65|254.12|252.52|254.12|252.52|253.25|251.65|0
1643121860000|2022-01-25 14:44:20|254.34|252.74|255.36|253.76|256.08|254.48|254.34|252.74|0
1643121870000|2022-01-25 14:44:30|255.06|253.46|253.18|251.58|255.65|254.05|253.18|251.58|0
1643121880000|2022-01-25 14:44:40|252.96|251.36|252.16|250.56|253.03|251.43|252.16|250.56|0
1643121890000|2022-01-25 14:44:50|252.31|250.71|252.09|250.49|252.31|250.71|251.87|250.27|0
1643121900000|2022-01-25 14:45:00|253.32|251.72|251.01|249.41|253.32|251.72|251.01|249.41|0
1643121910000|2022-01-25 14:45:10|249.85|248.25|249.57|247.97|249.85|248.25|249.57|247.97|0
1643121920000|2022-01-25 14:45:20|249.63|248.03|249.13|247.53|249.63|248.03|248.99|247.39|0
1643121930000|2022-01-25 14:45:30|249.71|248.11|247.27|245.67|249.71|248.11|247.27|245.67|0
1643121940000|2022-01-25 14:45:40|246.34|244.74|246.13|244.53|246.98|245.38|246.13|244.53|0
1643121950000|2022-01-25 14:45:50|244.84|243.24|245.27|243.67|245.7|244.1|244.84|243.24|0
1643121960000|2022-01-25 14:46:00|245.84|244.24|244.7|243.1|245.84|244.24|244.7|243.1|0
1643121970000|2022-01-25 14:46:10|244.56|242.96|243.85|242.25|245.7|244.1|243.85|242.25|0
1643121980000|2022-01-25 14:46:20|244.13|242.53|240.25|238.65|244.99|243.39|240.25|238.65|0
1643121990000|2022-01-25 14:46:30|244.12|242.52|245.11|243.51|245.11|243.51|243.84|242.24|0
1643122000000|2022-01-25 14:46:40|244.41|242.81|245.4|243.8|245.4|243.8|244.41|242.81|0
1643122010000|2022-01-25 14:46:50|244.41|242.81|244.97|243.37|244.97|243.37|244.19|242.59|0
1643122020000|2022-01-25 14:47:00|246.11|244.51|249.89|248.29|249.89|248.29|245.61|244.01|0
1643122030000|2022-01-25 14:47:10|248.4|246.8|248.25|246.65|249.61|248.01|248.25|246.65|0
1643122040000|2022-01-25 14:47:20|248.76|247.16|251.18|249.58|251.18|249.58|248.33|246.73|0
1643122050000|2022-01-25 14:47:30|251.75|250.15|249.76|248.16|251.75|250.15|249.76|248.16|0
1643122060000|2022-01-25 14:47:40|249.4|247.8|249.4|247.8|249.48|247.88|249.34|247.74|0
1643122070000|2022-01-25 14:47:50|248.91|247.31|248.77|247.17|249.34|247.74|248.77|247.17|0
1643122080000|2022-01-25 14:48:00|248.91|247.31|247.99|246.39|249.19|247.59|247.99|246.39|0
1643122090000|2022-01-25 14:48:10|247.78|246.18|248.91|247.31|249.48|247.88|247.78|246.18|0
1643122100000|2022-01-25 14:48:20|248.2|246.6|247.49|245.89|248.2|246.6|247.49|245.89|0
1643122110000|2022-01-25 14:48:30|248.41|246.81|248.98|247.38|250.33|248.73|248.41|246.81|0
1643122120000|2022-01-25 14:48:40|249.55|247.95|250.61|249.01|251.61|250.01|249.55|247.95|0
1643122130000|2022-01-25 14:48:50|250.82|249.22|251.61|250.01|251.68|250.08|250.82|249.22|0
1643122140000|2022-01-25 14:49:00|251.33|249.73|250.33|248.73|251.33|249.73|249.76|248.16|0
1643122150000|2022-01-25 14:49:10|249.97|248.37|251.11|249.51|251.11|249.51|249.83|248.23|0
1643122160000|2022-01-25 14:49:20|250.33|248.73|248.2|246.6|250.33|248.73|248.2|246.6|0
1643122170000|2022-01-25 14:49:30|247.78|246.18|246.85|245.25|247.78|246.18|246.79|245.19|0
1643122180000|2022-01-25 14:49:40|246.15|244.55|245.1|243.5|246.15|244.55|245.1|243.5|0
1643122190000|2022-01-25 14:49:50|244.96|243.36|245.45|243.85|245.45|243.85|244.82|243.22|0
1643122200000|2022-01-25 14:50:00|246.01|244.41|245.8|244.2|246.22|244.62|245.8|244.2|0
1643122210000|2022-01-25 14:50:10|245.1|243.5|244.11|242.51|245.1|243.5|244.11|242.51|0
1643122220000|2022-01-25 14:50:20|244.82|243.22|245.3|243.7|245.3|243.7|244.82|243.22|0
1643122230000|2022-01-25 14:50:30|245.94|244.34|247.56|245.96|247.56|245.96|245.94|244.34|0
1643122240000|2022-01-25 14:50:40|247.63|246.03|246.08|244.48|247.63|246.03|246.08|244.48|0
1643122250000|2022-01-25 14:50:50|246.36|244.76|247.7|246.1|247.7|246.1|246.36|244.76|0
1643122260000|2022-01-25 14:51:00|248.62|247.02|246.79|245.19|248.62|247.02|246.79|245.19|0
1643122270000|2022-01-25 14:51:10|245.44|243.84|245.38|243.78|245.66|244.06|245.38|243.78|0
1643122280000|2022-01-25 14:51:20|244.96|243.36|244.11|242.51|245.1|243.5|244.11|242.51|0
1643122290000|2022-01-25 14:51:30|243.69|242.09|242.29|240.69|243.83|242.23|242.29|240.69|0
1643122300000|2022-01-25 14:51:40|241.8|240.2|242.57|240.97|242.57|240.97|241.32|239.72|0
1643122310000|2022-01-25 14:51:50|242.71|241.11|244.81|243.21|244.81|243.21|242.71|241.11|0
1643122320000|2022-01-25 14:52:00|244.95|243.35|243.55|241.95|244.95|243.35|243.55|241.95|0
1643122330000|2022-01-25 14:52:10|244.39|242.79|244.39|242.79|245.24|243.64|244.39|242.79|0
1643122340000|2022-01-25 14:52:20|243.55|241.95|243.13|241.53|243.55|241.95|242.57|240.97|0
1643122350000|2022-01-25 14:52:30|243.41|241.81|243.27|241.67|243.41|241.81|242.99|241.39|0
1643122360000|2022-01-25 14:52:40|243.06|241.46|242.85|241.25|243.06|241.46|242.57|240.97|0
1643122370000|2022-01-25 14:52:50|242.71|241.11|243.2|241.6|243.41|241.81|242.71|241.11|0
1643122380000|2022-01-25 14:53:00|243.06|241.46|241.46|239.86|243.06|241.46|241.32|239.72|0
1643122390000|2022-01-25 14:53:10|240.76|239.16|241.18|239.58|241.18|239.58|240.62|239.02|0
1643122400000|2022-01-25 14:53:20|240.06|238.46|239.51|237.91|240.06|238.46|239.51|237.91|0
1643122410000|2022-01-25 14:53:30|239.65|238.05|240.06|238.46|240.06|238.46|239.23|237.63|0
1643122420000|2022-01-25 14:53:40|240.2|238.6|241.04|239.44|241.18|239.58|240.2|238.6|0
1643122430000|2022-01-25 14:53:50|242.01|240.41|242.39|240.79|242.39|240.79|239.95|238.35|0
1643122440000|2022-01-25 14:54:00|241.14|239.54|239.19|237.59|241.14|239.54|239.19|237.59|0
1643122450000|2022-01-25 14:54:10|240.3|238.7|241|239.4|241|239.4|240.3|238.7|0
1643122460000|2022-01-25 14:54:20|241.41|239.81|240.16|238.56|242.11|240.51|240.16|238.56|0
1643122470000|2022-01-25 14:54:30|239.54|237.94|240.86|239.26|240.86|239.26|239.54|237.94|0
1643122480000|2022-01-25 14:54:40|239.47|237.87|240.37|238.77|240.37|238.77|239.05|237.45|0
1643122490000|2022-01-25 14:54:50|240.86|239.26|238.64|237.04|240.86|239.26|238.64|237.04|0
1643122500000|2022-01-25 14:55:00|237.81|236.21|240.16|238.56|240.16|238.56|237.81|236.21|0
1643122510000|2022-01-25 14:55:10|240.86|239.26|240.86|239.26|241.14|239.54|240.86|239.26|0
1643122520000|2022-01-25 14:55:20|242.11|240.51|242.95|241.35|243.65|242.05|242.11|240.51|0
1643122530000|2022-01-25 14:55:30|241.83|240.23|241.76|240.16|241.83|240.23|240.16|238.56|0
1643122540000|2022-01-25 14:55:40|242.11|240.51|240.58|238.98|242.11|240.51|240.58|238.98|0
1643122550000|2022-01-25 14:55:50|241.62|240.02|240.44|238.84|241.62|240.02|240.44|238.84|0
1643122560000|2022-01-25 14:56:00|239.33|237.73|240.58|238.98|240.58|238.98|239.33|237.73|0
1643122570000|2022-01-25 14:56:10|239.33|237.73|238.22|236.62|239.33|237.73|238.22|236.62|0
1643122580000|2022-01-25 14:56:20|238.5|236.9|238.91|237.31|238.91|237.31|238.5|236.9|0
1643122590000|2022-01-25 14:56:30|240.16|238.56|240.86|239.26|241.13|239.53|239.88|238.28|0
1643122600000|2022-01-25 14:56:40|240.99|239.39|240.64|239.04|240.99|239.39|240.44|238.84|0
1643122610000|2022-01-25 14:56:50|241.41|239.81|240.23|238.63|241.41|239.81|240.23|238.63|0
1643122620000|2022-01-25 14:57:00|240.72|239.12|241.97|240.37|242.67|241.07|240.72|239.12|0
1643122630000|2022-01-25 14:57:10|241.9|240.3|241.27|239.67|241.9|240.3|241.27|239.67|0
1643122640000|2022-01-25 14:57:20|241.62|240.02|242.95|241.35|242.95|241.35|241.62|240.02|0
1643122650000|2022-01-25 14:57:30|242.53|240.93|243.09|241.49|243.36|241.76|242.53|240.93|0
1643122660000|2022-01-25 14:57:40|243.78|242.18|243.85|242.25|243.85|242.25|243.64|242.04|0
1643122670000|2022-01-25 14:57:50|242.39|240.79|242.67|241.07|242.67|241.07|241.69|240.09|0
1643122680000|2022-01-25 14:58:00|242.11|240.51|240.99|239.39|242.11|240.51|240.99|239.39|0
1643122690000|2022-01-25 14:58:10|241.83|240.23|243.22|241.62|243.22|241.62|241.83|240.23|0
1643122700000|2022-01-25 14:58:20|242.67|241.07|241.97|240.37|242.67|241.07|241.97|240.37|0
1643122710000|2022-01-25 14:58:30|241.41|239.81|240.71|239.11|241.41|239.81|240.3|238.7|0
1643122720000|2022-01-25 14:58:40|240.85|239.25|239.74|238.14|240.85|239.25|239.6|238|0
1643122730000|2022-01-25 14:58:50|239.19|237.59|240.71|239.11|240.71|239.11|239.19|237.59|0
1643122740000|2022-01-25 14:59:00|240.99|239.39|240.58|238.98|241.69|240.09|240.58|238.98|0
1643122750000|2022-01-25 14:59:10|240.44|238.84|240.44|238.84|240.44|238.84|239.19|237.59|0
1643122760000|2022-01-25 14:59:20|240.85|239.25|242.03|240.43|242.03|240.43|240.85|239.25|0
1643122770000|2022-01-25 14:59:30|241.69|240.09|240.64|239.04|241.69|240.09|240.64|239.04|0
1643122780000|2022-01-25 14:59:40|240.36|238.76|240.44|238.84|240.5|238.9|239.46|237.86|0
1643122790000|2022-01-25 14:59:50|240.22|238.62|240.78|239.18|241.06|239.46|240.22|238.62|0
1643122800000|2022-01-25 15:00:00|241.2|239.6|241.75|240.15|241.75|240.15|240.44|238.84|0
1643122810000|2022-01-25 15:00:10|242.31|240.71|245.18|243.58|245.18|243.58|242.31|240.71|0
1643122820000|2022-01-25 15:00:20|244.48|242.88|244.62|243.02|245.47|243.87|244.48|242.88|0
1643122830000|2022-01-25 15:00:30|243.22|241.62|241.61|240.01|243.5|241.9|241.13|239.53|0
1643122840000|2022-01-25 15:00:40|243.15|241.55|241.61|240.01|243.36|241.76|241.61|240.01|0
1643122850000|2022-01-25 15:00:50|242.24|240.64|242.38|240.78|242.38|240.78|240.99|239.39|0
1643122860000|2022-01-25 15:01:00|241.75|240.15|238.44|236.84|241.83|240.23|238.44|236.84|0
1643122870000|2022-01-25 15:01:10|238.09|236.49|237.33|235.73|238.3|236.7|237.33|235.73|0
1643122880000|2022-01-25 15:01:20|236.64|235.04|237.19|235.59|237.19|235.59|236.64|235.04|0
1643122890000|2022-01-25 15:01:30|237.05|235.45|238.02|236.42|238.02|236.42|237.05|235.45|0
1643122900000|2022-01-25 15:01:40|236.64|235.04|236.36|234.76|236.64|235.04|235.95|234.35|0
1643122910000|2022-01-25 15:01:50|236.09|234.49|235.81|234.21|236.78|235.18|235.81|234.21|0
1643122920000|2022-01-25 15:02:00|234.98|233.38|234.85|233.25|235.05|233.45|234.77|233.17|0
1643122930000|2022-01-25 15:02:10|233.11|231.51|235.04|233.44|235.04|233.44|233.11|231.51|0
1643122940000|2022-01-25 15:02:20|235.59|233.99|234.62|233.02|235.59|233.99|234.62|233.02|0
1643122950000|2022-01-25 15:02:30|233.66|232.06|232.42|230.82|233.66|232.06|232.28|230.68|0
1643122960000|2022-01-25 15:02:40|232.62|231.02|233.38|231.78|233.38|231.78|232.01|230.41|0
1643122970000|2022-01-25 15:02:50|233.24|231.64|233.79|232.19|234.06|232.46|233.24|231.64|0
1643122980000|2022-01-25 15:03:00|235.44|233.84|233.1|231.5|235.44|233.84|233.1|231.5|0
1643122990000|2022-01-25 15:03:10|233.03|231.43|232|230.4|233.03|231.43|232|230.4|0
1643123000000|2022-01-25 15:03:20|231.32|229.72|231.05|229.45|231.59|229.99|231.05|229.45|0
1643123010000|2022-01-25 15:03:30|230.91|229.31|230.77|229.17|231.46|229.86|230.77|229.17|0
1643123020000|2022-01-25 15:03:40|232.41|230.81|231.87|230.27|232.41|230.81|231.73|230.13|0
1643123030000|2022-01-25 15:03:50|231.73|230.13|231.46|229.86|231.73|230.13|231.18|229.58|0
1643123040000|2022-01-25 15:04:00|230.91|229.31|231.46|229.86|231.66|230.06|230.23|228.63|0
1643123050000|2022-01-25 15:04:10|233.37|231.77|233.75|232.15|233.75|232.15|233.37|231.77|0
1643123060000|2022-01-25 15:04:20|234.44|232.84|232.79|231.19|234.44|232.84|232.79|231.19|0
1643123070000|2022-01-25 15:04:30|232.66|231.06|231.08|229.48|232.66|231.06|231.08|229.48|0
1643123080000|2022-01-25 15:04:40|231.29|229.69|233|231.4|233|231.4|231.29|229.69|0
1643123090000|2022-01-25 15:04:50|232.87|231.27|233.55|231.95|233.55|231.95|232.87|231.27|0
1643123100000|2022-01-25 15:05:00|233.82|232.22|236.15|234.55|236.15|234.55|233.55|231.95|0
1643123110000|2022-01-25 15:05:10|235.19|233.59|233.27|231.67|235.19|233.59|233.14|231.54|0
1643123120000|2022-01-25 15:05:20|233.14|231.54|232.59|230.99|234.23|232.63|232.59|230.99|0
1643123130000|2022-01-25 15:05:30|232.87|231.27|235.19|233.59|235.19|233.59|232.87|231.27|0
1643123140000|2022-01-25 15:05:40|234.09|232.49|233.14|231.54|234.09|232.49|233.14|231.54|0
1643123150000|2022-01-25 15:05:50|233.55|231.95|233.55|231.95|233.55|231.95|233.14|231.54|0
1643123160000|2022-01-25 15:06:00|233.14|231.54|235.05|233.45|235.05|233.45|233.14|231.54|0
1643123170000|2022-01-25 15:06:10|235.67|234.07|233.55|231.95|235.67|234.07|233.55|231.95|0
1643123180000|2022-01-25 15:06:20|233.27|231.67|234.16|232.56|234.16|232.56|233.27|231.67|0
1643123190000|2022-01-25 15:06:30|234.64|233.04|233.14|231.54|234.64|233.04|233.14|231.54|0
1643123200000|2022-01-25 15:06:40|232.73|231.13|230.96|229.36|232.73|231.13|230.96|229.36|0
1643123210000|2022-01-25 15:06:50|231.23|229.63|232.18|230.58|232.32|230.72|231.23|229.63|0
1643123220000|2022-01-25 15:07:00|231.23|229.63|233|231.4|233|231.4|231.23|229.63|0
1643123230000|2022-01-25 15:07:10|234.23|232.63|233.68|232.08|234.23|232.63|233.27|231.67|0
1643123240000|2022-01-25 15:07:20|234.37|232.77|233.82|232.22|234.37|232.77|233.82|232.22|0
1643123250000|2022-01-25 15:07:30|234.91|233.31|233.96|232.36|234.91|233.31|233.96|232.36|0
1643123260000|2022-01-25 15:07:40|233.47|231.87|234.57|232.97|234.57|232.97|233.47|231.87|0
1643123270000|2022-01-25 15:07:50|233.82|232.22|233|231.4|233.82|232.22|232.86|231.26|0
1643123280000|2022-01-25 15:08:00|233.06|231.46|234.37|232.77|234.37|232.77|233.06|231.46|0
1643123290000|2022-01-25 15:08:10|234.23|232.63|233.41|231.81|234.23|232.63|233.14|231.54|0
1643123300000|2022-01-25 15:08:20|233.27|231.67|234.23|232.63|234.23|232.63|233.27|231.67|0
1643123310000|2022-01-25 15:08:30|234.78|233.18|235.46|233.86|235.46|233.86|234.78|233.18|0
1643123320000|2022-01-25 15:08:40|236.28|234.68|235.19|233.59|236.7|235.1|235.19|233.59|0
1643123330000|2022-01-25 15:08:50|235.87|234.27|236.97|235.37|236.97|235.37|235.6|234|0
1643123340000|2022-01-25 15:09:00|237.39|235.79|236.42|234.82|237.52|235.92|236.42|234.82|0
1643123350000|2022-01-25 15:09:10|235.19|233.59|235.39|233.79|235.46|233.86|235.19|233.59|0
1643123360000|2022-01-25 15:09:20|235.32|233.72|235.19|233.59|236.08|234.48|235.19|233.59|0
1643123370000|2022-01-25 15:09:30|235.32|233.72|237.38|235.78|237.38|235.78|235.32|233.72|0
1643123380000|2022-01-25 15:09:40|238.35|236.75|238.35|236.75|238.49|236.89|237.94|236.34|0
1643123390000|2022-01-25 15:09:50|238.69|237.09|238.76|237.16|239.18|237.58|238.69|237.09|0
1643123400000|2022-01-25 15:10:00|236.83|235.23|236.56|234.96|236.83|235.23|236.15|234.55|0
1643123410000|2022-01-25 15:10:10|236.7|235.1|235.46|233.86|236.97|235.37|235.46|233.86|0
1643123420000|2022-01-25 15:10:20|234.64|233.04|237.25|235.65|237.25|235.65|234.64|233.04|0
1643123430000|2022-01-25 15:10:30|237.11|235.51|236.15|234.55|237.11|235.51|236.15|234.55|0
1643123440000|2022-01-25 15:10:40|237.8|236.2|236.83|235.23|238.21|236.61|236.83|235.23|0
1643123450000|2022-01-25 15:10:50|236.01|234.41|237.52|235.92|237.52|235.92|236.01|234.41|0
1643123460000|2022-01-25 15:11:00|237.38|235.78|236.83|235.23|237.52|235.92|236.83|235.23|0
1643123470000|2022-01-25 15:11:10|236.76|235.16|235.18|233.58|236.76|235.16|235.18|233.58|0
1643123480000|2022-01-25 15:11:20|235.87|234.27|236.14|234.54|236.42|234.82|235.87|234.27|0
1643123490000|2022-01-25 15:11:30|236.42|234.82|236.14|234.54|236.42|234.82|236.14|234.54|0
1643123500000|2022-01-25 15:11:40|236.9|235.3|236.83|235.23|237.24|235.64|236.42|234.82|0
1643123510000|2022-01-25 15:11:50|236.56|234.96|236.14|234.54|236.56|234.96|235.46|233.86|0
1643123520000|2022-01-25 15:12:00|235.73|234.13|235.18|233.58|235.73|234.13|234.77|233.17|0
1643123530000|2022-01-25 15:12:10|234.64|233.04|233.95|232.35|234.77|233.17|233.95|232.35|0
1643123540000|2022-01-25 15:12:20|233.81|232.21|233.54|231.94|233.81|232.21|233.54|231.94|0
1643123550000|2022-01-25 15:12:30|234.29|232.69|234.63|233.03|234.63|233.03|234.29|232.69|0
1643123560000|2022-01-25 15:12:40|234.7|233.1|235.76|234.16|235.76|234.16|234.7|233.1|0
1643123570000|2022-01-25 15:12:50|234.8|233.2|235.07|233.47|235.07|233.47|234.8|233.2|0
1643123580000|2022-01-25 15:13:00|235.41|233.81|237.55|235.95|237.55|235.95|235.41|233.81|0
1643123590000|2022-01-25 15:13:10|237.34|235.74|237.34|235.74|238.37|236.77|237.34|235.74|0
1643123600000|2022-01-25 15:13:20|237.06|235.46|237.55|235.95|237.55|235.95|236.86|235.26|0
1643123610000|2022-01-25 15:13:30|238.03|236.43|239.07|237.47|239.48|237.88|238.03|236.43|0
1643123620000|2022-01-25 15:13:40|238.72|237.12|238.51|236.91|239.48|237.88|238.51|236.91|0
1643123630000|2022-01-25 15:13:50|238.93|237.33|239.48|237.88|239.48|237.88|238.93|237.33|0
1643123640000|2022-01-25 15:14:00|240.1|238.5|240.87|239.27|240.87|239.27|239.9|238.3|0
1643123650000|2022-01-25 15:14:10|241.28|239.68|242.12|240.52|242.12|240.52|241.28|239.68|0
1643123660000|2022-01-25 15:14:20|242.4|240.8|243.51|241.91|243.51|241.91|242.4|240.8|0
1643123670000|2022-01-25 15:14:30|243.65|242.05|244.35|242.75|244.35|242.75|243.65|242.05|0
1643123680000|2022-01-25 15:14:40|244.77|243.17|244.77|243.17|244.77|243.17|244.21|242.61|0
1643123690000|2022-01-25 15:14:50|245.19|243.59|244.63|243.03|245.19|243.59|244.35|242.75|0
1643123700000|2022-01-25 15:15:00|246.03|244.43|243.37|241.77|246.03|244.43|243.37|241.77|0
1643123710000|2022-01-25 15:15:10|243.09|241.49|243.09|241.49|243.09|241.49|242.67|241.07|0
1643123720000|2022-01-25 15:15:20|243.93|242.33|243.51|241.91|244.35|242.75|243.51|241.91|0
1643123730000|2022-01-25 15:15:30|243.37|241.77|243.79|242.19|243.79|242.19|242.67|241.07|0
1643123740000|2022-01-25 15:15:40|243.93|242.33|243.93|242.33|243.93|242.33|243.51|241.91|0
1643123750000|2022-01-25 15:15:50|243.09|241.49|243.44|241.84|243.51|241.91|243.09|241.49|0
1643123760000|2022-01-25 15:16:00|243.37|241.77|245.19|243.59|245.19|243.59|243.23|241.63|0
1643123770000|2022-01-25 15:16:10|245.05|243.45|246.46|244.86|246.46|244.86|245.05|243.45|0
1643123780000|2022-01-25 15:16:20|247.16|245.56|247.58|245.98|247.72|246.12|247.16|245.56|0
1643123790000|2022-01-25 15:16:30|247.86|246.26|248.43|246.83|248.57|246.97|247.86|246.26|0
1643123800000|2022-01-25 15:16:40|247.86|246.26|247.44|245.84|247.86|246.26|247.3|245.7|0
1643123810000|2022-01-25 15:16:50|247.58|245.98|247.02|245.42|247.58|245.98|247.02|245.42|0
1643123820000|2022-01-25 15:17:00|246.88|245.28|246.88|245.28|246.88|245.28|246.31|244.71|0
1643123830000|2022-01-25 15:17:10|246.45|244.85|246.74|245.14|246.88|245.28|245.47|243.87|0
1643123840000|2022-01-25 15:17:20|246.17|244.57|244.63|243.03|246.17|244.57|244.63|243.03|0
1643123850000|2022-01-25 15:17:30|244.84|243.24|244.28|242.68|244.84|243.24|244.28|242.68|0
1643123860000|2022-01-25 15:17:40|244.49|242.89|244.77|243.17|244.77|243.17|244.35|242.75|0
1643123870000|2022-01-25 15:17:50|244.84|243.24|245.26|243.66|245.61|244.01|244.84|243.24|0
1643123880000|2022-01-25 15:18:00|246.52|244.92|249.14|247.54|249.14|247.54|246.52|244.92|0
1643123890000|2022-01-25 15:18:10|249.57|247.97|246.64|245.04|249.57|247.97|246.64|245.04|0
1643123900000|2022-01-25 15:18:20|246.99|245.39|247.63|246.03|247.63|246.03|246.99|245.39|0
1643123910000|2022-01-25 15:18:30|246.33|244.73|247.18|245.58|247.6|246|246.33|244.73|0
1643123920000|2022-01-25 15:18:40|247.04|245.44|244.78|243.18|247.11|245.51|244.78|243.18|0
1643123930000|2022-01-25 15:18:50|244.64|243.04|244.22|242.62|244.64|243.04|244.22|242.62|0
1643123940000|2022-01-25 15:19:00|243.94|242.34|245.91|244.31|245.91|244.31|243.94|242.34|0
1643123950000|2022-01-25 15:19:10|245.34|243.74|245.2|243.6|245.63|244.03|245.2|243.6|0
1643123960000|2022-01-25 15:19:20|245.48|243.88|245.48|243.88|245.63|244.03|245.48|243.88|0
1643123970000|2022-01-25 15:19:30|245.69|244.09|246.19|244.59|246.19|244.59|245.69|244.09|0
1643123980000|2022-01-25 15:19:40|246.61|245.01|245.98|244.38|246.9|245.3|245.77|244.17|0
1643123990000|2022-01-25 15:19:50|245.41|243.81|244.78|243.18|245.41|243.81|244.78|243.18|0
1643124000000|2022-01-25 15:20:00|244.64|243.04|244.22|242.62|244.64|243.04|244.22|242.62|0
1643124010000|2022-01-25 15:20:10|243.8|242.2|244.08|242.48|244.08|242.48|243.8|242.2|0
1643124020000|2022-01-25 15:20:20|243.37|241.77|244.08|242.48|244.5|242.9|243.37|241.77|0
1643124030000|2022-01-25 15:20:30|242.53|240.93|241.55|239.95|242.53|240.93|241.55|239.95|0
1643124040000|2022-01-25 15:20:40|241.2|239.6|240.64|239.04|241.2|239.6|240.16|238.56|0
1643124050000|2022-01-25 15:20:50|240.3|238.7|240.58|238.98|240.58|238.98|240.16|238.56|0
1643124060000|2022-01-25 15:21:00|241.13|239.53|241.13|239.53|241.41|239.81|241.13|239.53|0
1643124070000|2022-01-25 15:21:10|241.27|239.67|241.41|239.81|241.62|240.02|240.86|239.26|0
1643124080000|2022-01-25 15:21:20|240.72|239.12|241.13|239.53|241.13|239.53|240.72|239.12|0
1643124090000|2022-01-25 15:21:30|240.86|239.26|241.27|239.67|241.83|240.23|240.44|238.84|0
1643124100000|2022-01-25 15:21:40|240.99|239.39|243.23|241.63|243.3|241.7|240.99|239.39|0
1643124110000|2022-01-25 15:21:50|244.08|242.48|244.78|243.18|244.78|243.18|243.93|242.33|0
1643124120000|2022-01-25 15:22:00|245.48|243.88|244.07|242.47|245.48|243.88|244.07|242.47|0
1643124130000|2022-01-25 15:22:10|243.23|241.63|244.07|242.47|244.07|242.47|243.23|241.63|0
1643124140000|2022-01-25 15:22:20|243.51|241.91|242.11|240.51|243.51|241.91|241.97|240.37|0
1643124150000|2022-01-25 15:22:30|241.97|240.37|243.37|241.77|243.37|241.77|241.69|240.09|0
1643124160000|2022-01-25 15:22:40|243.44|241.84|243.02|241.42|243.44|241.84|243.02|241.42|0
1643124170000|2022-01-25 15:22:50|243.51|241.91|243.02|241.42|243.51|241.91|242.95|241.35|0
1643124180000|2022-01-25 15:23:00|242.39|240.79|243.65|242.05|243.65|242.05|242.39|240.79|0
1643124190000|2022-01-25 15:23:10|243.44|241.84|244.64|243.04|244.64|243.04|243.44|241.84|0
1643124200000|2022-01-25 15:23:20|244.35|242.75|243.79|242.19|244.35|242.75|243.51|241.91|0
1643124210000|2022-01-25 15:23:30|244.07|242.47|242.67|241.07|244.07|242.47|242.67|241.07|0
1643124220000|2022-01-25 15:23:40|243.09|241.49|243.79|242.19|243.79|242.19|243.09|241.49|0
1643124230000|2022-01-25 15:23:50|244.78|243.18|245.62|244.02|245.62|244.02|244.78|243.18|0
1643124240000|2022-01-25 15:24:00|245.34|243.74|244.21|242.61|245.34|243.74|244.21|242.61|0
1643124250000|2022-01-25 15:24:10|244.35|242.75|244.84|243.24|244.92|243.32|244.35|242.75|0
1643124260000|2022-01-25 15:24:20|244.07|242.47|244.21|242.61|244.28|242.68|244.07|242.47|0
1643124270000|2022-01-25 15:24:30|244.49|242.89|242.95|241.35|244.49|242.89|242.95|241.35|0
1643124280000|2022-01-25 15:24:40|242.81|241.21|243.37|241.77|243.37|241.77|242.81|241.21|0
1643124290000|2022-01-25 15:24:50|243.65|242.05|243.79|242.19|243.79|242.19|243.65|242.05|0
1643124300000|2022-01-25 15:25:00|242.95|241.35|241.55|239.95|242.95|241.35|241.55|239.95|0
1643124310000|2022-01-25 15:25:10|241.69|240.09|243.79|242.19|243.79|242.19|241.69|240.09|0
1643124320000|2022-01-25 15:25:20|243.93|242.33|244.07|242.47|244.28|242.68|243.93|242.33|0
1643124330000|2022-01-25 15:25:30|243.16|241.56|243.09|241.49|243.16|241.56|242.67|241.07|0
1643124340000|2022-01-25 15:25:40|242.88|241.28|244.07|242.47|244.07|242.47|242.88|241.28|0
1643124350000|2022-01-25 15:25:50|243.23|241.63|244.77|243.17|244.77|243.17|243.23|241.63|0
1643124360000|2022-01-25 15:26:00|246.25|244.65|247.31|245.71|247.31|245.71|246.25|244.65|0
1643124370000|2022-01-25 15:26:10|247.17|245.57|248.16|246.56|248.16|246.56|247.17|245.57|0
1643124380000|2022-01-25 15:26:20|248.66|247.06|248.87|247.27|248.94|247.34|248.66|247.06|0
1643124390000|2022-01-25 15:26:30|249.02|247.42|251.15|249.55|251.44|249.84|249.02|247.42|0
1643124400000|2022-01-25 15:26:40|251.44|249.84|251.01|249.41|251.44|249.84|251.01|249.41|0
1643124410000|2022-01-25 15:26:50|249.93|248.33|249.99|248.39|250.71|249.11|249.93|248.33|0
1643124420000|2022-01-25 15:27:00|250.63|249.03|251.27|249.67|251.27|249.67|250.63|249.03|0
1643124430000|2022-01-25 15:27:10|251.99|250.39|252.13|250.53|252.42|250.82|251.99|250.39|0
1643124440000|2022-01-25 15:27:20|251.99|250.39|252.06|250.46|252.06|250.46|251.56|249.96|0
1643124450000|2022-01-25 15:27:30|252.42|250.82|252.42|250.82|252.42|250.82|252.13|250.53|0
1643124460000|2022-01-25 15:27:40|251.27|249.67|252.42|250.82|252.42|250.82|251.27|249.67|0
1643124470000|2022-01-25 15:27:50|249.77|248.17|249.69|248.09|250.05|248.45|249.69|248.09|0
1643124480000|2022-01-25 15:28:00|249.48|247.88|250.27|248.67|250.27|248.67|249.48|247.88|0
1643124490000|2022-01-25 15:28:10|250.05|248.45|251.34|249.74|251.34|249.74|250.05|248.45|0
1643124500000|2022-01-25 15:28:20|251.06|249.46|253.21|251.61|253.21|251.61|251.06|249.46|0
1643124510000|2022-01-25 15:28:30|252.92|251.32|253.36|251.76|253.5|251.9|252.92|251.32|0
1643124520000|2022-01-25 15:28:40|253.64|252.04|253.14|251.54|253.64|252.04|252.99|251.39|0
1643124530000|2022-01-25 15:28:50|252.28|250.68|252.35|250.75|252.57|250.97|252.28|250.68|0
1643124540000|2022-01-25 15:29:00|252.42|250.82|253.15|251.55|253.15|251.55|252.42|250.82|0
1643124550000|2022-01-25 15:29:10|252.86|251.26|253.58|251.98|253.58|251.98|252.86|251.26|0
1643124560000|2022-01-25 15:29:20|254.45|252.85|254.88|253.28|254.88|253.28|254.3|252.7|0
1643124570000|2022-01-25 15:29:30|255.17|253.57|255.31|253.71|255.31|253.71|254.59|252.99|0
1643124580000|2022-01-25 15:29:40|256.04|254.44|255.09|253.49|256.04|254.44|255.09|253.49|0
1643124590000|2022-01-25 15:29:50|255.31|253.71|255.6|254|255.6|254|255.02|253.42|0
1643124600000|2022-01-25 15:30:00|256.18|254.58|255.31|253.71|256.76|255.16|255.31|253.71|0
1643124610000|2022-01-25 15:30:10|254.88|253.28|254.3|252.7|254.88|253.28|254.3|252.7|0
1643124620000|2022-01-25 15:30:20|253.87|252.27|253.94|252.34|254.44|252.84|253.87|252.27|0
1643124630000|2022-01-25 15:30:30|253.87|252.27|253.87|252.27|253.87|252.27|253.43|251.83|0
1643124640000|2022-01-25 15:30:40|254.37|252.77|256.04|254.44|256.04|254.44|254.37|252.77|0
1643124650000|2022-01-25 15:30:50|255.31|253.71|254.44|252.84|255.31|253.71|254.37|252.77|0
1643124660000|2022-01-25 15:31:00|254.08|252.48|254.59|252.99|255.31|253.71|253.87|252.27|0
1643124670000|2022-01-25 15:31:10|254.88|253.28|254.44|252.84|254.88|253.28|254.44|252.84|0
1643124680000|2022-01-25 15:31:20|254.15|252.55|254.15|252.55|254.44|252.84|253.43|251.83|0
1643124690000|2022-01-25 15:31:30|254.37|252.77|254.44|252.84|254.44|252.84|254.3|252.7|0
1643124700000|2022-01-25 15:31:40|254.37|252.77|253.86|252.26|254.37|252.77|253.72|252.12|0
1643124710000|2022-01-25 15:31:50|254.86|253.26|256.45|254.85|256.45|254.85|254.86|253.26|0
1643124720000|2022-01-25 15:32:00|255.72|254.12|254.92|253.32|255.72|254.12|254.42|252.82|0
1643124730000|2022-01-25 15:32:10|255.07|253.47|253.14|251.54|255.07|253.47|253.14|251.54|0
1643124740000|2022-01-25 15:32:20|252.56|250.96|252.85|251.25|252.85|251.25|252.56|250.96|0
1643124750000|2022-01-25 15:32:30|253.06|251.46|253.43|251.83|253.43|251.83|252.42|250.82|0
1643124760000|2022-01-25 15:32:40|252.42|250.82|252.56|250.96|252.85|251.25|252.42|250.82|0
1643124770000|2022-01-25 15:32:50|252.42|250.82|252.42|250.82|252.7|251.1|252.42|250.82|0
1643124780000|2022-01-25 15:33:00|252.63|251.03|253.5|251.9|253.5|251.9|252.27|250.67|0
1643124790000|2022-01-25 15:33:10|254.51|252.91|253.86|252.26|254.87|253.27|253.86|252.26|0
1643124800000|2022-01-25 15:33:20|253.28|251.68|252.7|251.1|253.28|251.68|252.7|251.1|0
1643124810000|2022-01-25 15:33:30|252.85|251.25|252.77|251.17|253.28|251.68|252.77|251.17|0
1643124820000|2022-01-25 15:33:40|252.7|251.1|253.21|251.61|253.21|251.61|252.7|251.1|0
1643124830000|2022-01-25 15:33:50|253.43|251.83|253.92|252.32|253.92|252.32|253.43|251.83|0
1643124840000|2022-01-25 15:34:00|253.63|252.03|253.27|251.67|253.63|252.03|252.91|251.31|0
1643124850000|2022-01-25 15:34:10|253.12|251.52|252.19|250.59|253.12|251.52|252.19|250.59|0
1643124860000|2022-01-25 15:34:20|252.83|251.23|253.49|251.89|253.49|251.89|252.83|251.23|0
1643124870000|2022-01-25 15:34:30|252.91|251.31|252.91|251.31|252.91|251.31|252.19|250.59|0
1643124880000|2022-01-25 15:34:40|252.62|251.02|253.92|252.32|253.92|252.32|252.62|251.02|0
1643124890000|2022-01-25 15:34:50|254.21|252.61|252.98|251.38|254.21|252.61|252.98|251.38|0
1643124900000|2022-01-25 15:35:00|253.49|251.89|252.76|251.16|253.7|252.1|252.76|251.16|0
1643124910000|2022-01-25 15:35:10|253.2|251.6|254.79|253.19|254.79|253.19|253.05|251.45|0
1643124920000|2022-01-25 15:35:20|254.94|253.34|256.68|255.08|256.68|255.08|254.94|253.34|0
1643124930000|2022-01-25 15:35:30|257.41|255.81|257.26|255.66|258.14|256.54|257.26|255.66|0
1643124940000|2022-01-25 15:35:40|256.39|254.79|253.63|252.03|256.39|254.79|253.63|252.03|0
1643124950000|2022-01-25 15:35:50|253.99|252.39|252.76|251.16|253.99|252.39|252.76|251.16|0
1643124960000|2022-01-25 15:36:00|252.98|251.38|253.2|251.6|253.2|251.6|252.98|251.38|0
1643124970000|2022-01-25 15:36:10|253.34|251.74|251.18|249.58|253.41|251.81|251.18|249.58|0
1643124980000|2022-01-25 15:36:20|250.03|248.43|250.1|248.5|250.31|248.71|249.81|248.21|0
1643124990000|2022-01-25 15:36:30|249.88|248.28|251.18|249.58|251.18|249.58|249.88|248.28|0
1643125000000|2022-01-25 15:36:40|250.75|249.15|250.46|248.86|250.89|249.29|250.46|248.86|0
1643125010000|2022-01-25 15:36:50|250.6|249|250.03|248.43|250.6|249|250.03|248.43|0
1643125020000|2022-01-25 15:37:00|248.74|247.14|249.31|247.71|249.31|247.71|248.59|246.99|0
1643125030000|2022-01-25 15:37:10|249.17|247.57|247.16|245.56|249.17|247.57|247.16|245.56|0
1643125040000|2022-01-25 15:37:20|246.66|245.06|246.45|244.85|246.66|245.06|246.17|244.57|0
1643125050000|2022-01-25 15:37:30|246.31|244.71|246.31|244.71|246.59|244.99|246.17|244.57|0
1643125060000|2022-01-25 15:37:40|246.59|244.99|246.02|244.42|246.59|244.99|245.88|244.28|0
1643125070000|2022-01-25 15:37:50|245.52|243.92|245.75|244.15|245.75|244.15|244.18|242.58|0
1643125080000|2022-01-25 15:38:00|243.82|242.22|248.03|246.43|248.03|246.43|243.82|242.22|0
1643125090000|2022-01-25 15:38:10|248.6|247|248.45|246.85|248.6|247|248.45|246.85|0
1643125100000|2022-01-25 15:38:20|248.74|247.14|248.88|247.28|248.88|247.28|248.74|247.14|0
1643125110000|2022-01-25 15:38:30|249.17|247.57|249.17|247.57|249.17|247.57|248.03|246.43|0
1643125120000|2022-01-25 15:38:40|248.03|246.43|247.74|246.14|248.03|246.43|247.6|246|0
1643125130000|2022-01-25 15:38:50|247.88|246.28|248.88|247.28|248.88|247.28|247.88|246.28|0
1643125140000|2022-01-25 15:39:00|248.95|247.35|249.6|248|249.6|248|248.95|247.35|0
1643125150000|2022-01-25 15:39:10|249.09|247.49|248.88|247.28|249.09|247.49|248.81|247.21|0
1643125160000|2022-01-25 15:39:20|249.88|248.28|250.88|249.28|250.88|249.28|249.88|248.28|0
1643125170000|2022-01-25 15:39:30|251.6|250|250.88|249.28|251.89|250.29|250.88|249.28|0
1643125180000|2022-01-25 15:39:40|250.66|249.06|250.45|248.85|250.66|249.06|250.45|248.85|0
1643125190000|2022-01-25 15:39:50|250.88|249.28|251.6|250|251.6|250|250.74|249.14|0
1643125200000|2022-01-25 15:40:00|251.03|249.43|252.6|251|252.6|251|251.03|249.43|0
1643125210000|2022-01-25 15:40:10|252.46|250.86|252.39|250.79|252.75|251.15|252.39|250.79|0
1643125220000|2022-01-25 15:40:20|251.6|250|251.45|249.85|251.6|250|250.88|249.28|0
1643125230000|2022-01-25 15:40:30|251.31|249.71|249.59|247.99|251.31|249.71|249.59|247.99|0
1643125240000|2022-01-25 15:40:40|250.02|248.42|250.09|248.49|250.09|248.49|250.02|248.42|0
1643125250000|2022-01-25 15:40:50|250.45|248.85|252.46|250.86|252.46|250.86|250.38|248.78|0
1643125260000|2022-01-25 15:41:00|253.03|251.43|251.17|249.57|253.03|251.43|250.59|248.99|0
1643125270000|2022-01-25 15:41:10|251.31|249.71|249.88|248.28|251.31|249.71|249.88|248.28|0
1643125280000|2022-01-25 15:41:20|250.74|249.14|251.02|249.42|251.67|250.07|250.74|249.14|0
1643125290000|2022-01-25 15:41:30|250.59|248.99|250.45|248.85|250.59|248.99|249.88|248.28|0
1643125300000|2022-01-25 15:41:40|250.16|248.56|251.45|249.85|251.45|249.85|250.16|248.56|0
1643125310000|2022-01-25 15:41:50|250.59|248.99|251.02|249.42|251.02|249.42|249.88|248.28|0
1643125320000|2022-01-25 15:42:00|251.17|249.57|250.74|249.14|251.6|250|250.45|248.85|0
1643125330000|2022-01-25 15:42:10|251.74|250.14|253.32|251.72|253.32|251.72|251.74|250.14|0
1643125340000|2022-01-25 15:42:20|252.6|251|252.46|250.86|252.6|251|251.74|250.14|0
1643125350000|2022-01-25 15:42:30|251.88|250.28|253.32|251.72|253.32|251.72|251.88|250.28|0
1643125360000|2022-01-25 15:42:40|252.53|250.93|252.03|250.43|252.53|250.93|251.6|250|0
1643125370000|2022-01-25 15:42:50|251.02|249.42|252.31|250.71|252.31|250.71|251.02|249.42|0
1643125380000|2022-01-25 15:43:00|251.88|250.28|251.02|249.42|251.88|250.28|250.88|249.28|0
1643125390000|2022-01-25 15:43:10|251.45|249.85|250.37|248.77|251.45|249.85|250.37|248.77|0
1643125400000|2022-01-25 15:43:20|251.17|249.57|253.18|251.58|253.18|251.58|251.17|249.57|0
1643125410000|2022-01-25 15:43:30|253.9|252.3|253.9|252.3|253.9|252.3|253.61|252.01|0
1643125420000|2022-01-25 15:43:40|252.81|251.21|252.46|250.86|252.81|251.21|252.46|250.86|0
1643125430000|2022-01-25 15:43:50|252.03|250.43|253.18|251.58|253.18|251.58|251.88|250.28|0
1643125440000|2022-01-25 15:44:00|253.46|251.86|253.32|251.72|253.61|252.01|252.96|251.36|0
1643125450000|2022-01-25 15:44:10|253.39|251.79|254.91|253.31|254.91|253.31|253.39|251.79|0
1643125460000|2022-01-25 15:44:20|255.55|253.95|256.57|254.97|256.57|254.97|255.55|253.95|0
1643125470000|2022-01-25 15:44:30|258.53|256.93|257.81|256.21|258.53|256.93|257.58|255.98|0
1643125480000|2022-01-25 15:44:40|257.22|255.62|257.37|255.77|257.37|255.77|256.79|255.19|0
1643125490000|2022-01-25 15:44:50|257.8|256.2|258.82|257.22|258.82|257.22|257.44|255.84|0
1643125500000|2022-01-25 15:45:00|260.87|259.27|259.84|258.24|261.16|259.56|259.84|258.24|0
1643125510000|2022-01-25 15:45:10|259.41|257.81|260.28|258.68|260.28|258.68|259.41|257.81|0
1643125520000|2022-01-25 15:45:20|259.84|258.24|263.75|262.15|263.89|262.29|259.84|258.24|0
1643125530000|2022-01-25 15:45:30|263.89|262.29|265.94|264.34|265.94|264.34|263.89|262.29|0
1643125540000|2022-01-25 15:45:40|265.5|263.9|263.31|261.71|265.5|263.9|263.31|261.71|0
1643125550000|2022-01-25 15:45:50|261.1|259.5|258.81|257.21|261.1|259.5|258.45|256.85|0
1643125560000|2022-01-25 15:46:00|259.47|257.87|257.86|256.26|259.47|257.87|257.86|256.26|0
1643125570000|2022-01-25 15:46:10|256.12|254.52|255.54|253.94|256.41|254.81|255.17|253.57|0
1643125580000|2022-01-25 15:46:20|255.9|254.3|256.12|254.52|256.12|254.52|255.68|254.08|0
1643125590000|2022-01-25 15:46:30|256.7|255.1|257.72|256.12|257.72|256.12|256.7|255.1|0
1643125600000|2022-01-25 15:46:40|257.28|255.68|257.57|255.97|257.57|255.97|256.99|255.39|0
1643125610000|2022-01-25 15:46:50|257.28|255.68|256.33|254.73|257.28|255.68|256.33|254.73|0
1643125620000|2022-01-25 15:47:00|257.43|255.83|259.76|258.16|259.76|258.16|257.43|255.83|0
1643125630000|2022-01-25 15:47:10|260.57|258.97|261.01|259.41|261.01|259.41|260.42|258.82|0
1643125640000|2022-01-25 15:47:20|261.08|259.48|261.52|259.92|261.52|259.92|261.08|259.48|0
1643125650000|2022-01-25 15:47:30|260.71|259.11|259.91|258.31|261.08|259.48|259.91|258.31|0
1643125660000|2022-01-25 15:47:40|259.62|258.02|259.76|258.16|259.76|258.16|259.47|257.87|0
1643125670000|2022-01-25 15:47:50|259.83|258.23|258.37|256.77|259.83|258.23|258.37|256.77|0
1643125680000|2022-01-25 15:48:00|258.22|256.62|258.89|257.29|259.25|257.65|258.22|256.62|0
1643125690000|2022-01-25 15:48:10|260.5|258.9|259.32|257.72|260.5|258.9|259.32|257.72|0
1643125700000|2022-01-25 15:48:20|259.91|258.31|260.79|259.19|260.94|259.34|259.91|258.31|0
1643125710000|2022-01-25 15:48:30|261.01|259.41|262.55|260.95|262.55|260.95|260.94|259.34|0
1643125720000|2022-01-25 15:48:40|263.59|261.99|264.33|262.73|264.33|262.73|263.59|261.99|0
1643125730000|2022-01-25 15:48:50|264.69|263.09|264.77|263.17|264.77|263.17|263.73|262.13|0
1643125740000|2022-01-25 15:49:00|264.1|262.5|263.59|261.99|264.18|262.58|263.59|261.99|0
1643125750000|2022-01-25 15:49:10|263.14|261.54|263.36|261.76|263.73|262.13|263.14|261.54|0
1643125760000|2022-01-25 15:49:20|263.66|262.06|263|261.4|263.66|262.06|263|261.4|0
1643125770000|2022-01-25 15:49:30|263.14|261.54|262.9|261.3|264.47|262.87|262.9|261.3|0
1643125780000|2022-01-25 15:49:40|262.61|261.01|261.72|260.12|262.61|261.01|261.72|260.12|0
1643125790000|2022-01-25 15:49:50|261.87|260.27|262.31|260.71|262.31|260.71|261.87|260.27|0
1643125800000|2022-01-25 15:50:00|261.87|260.27|262.53|260.93|262.53|260.93|261.72|260.12|0
1643125810000|2022-01-25 15:50:10|262.01|260.41|262.24|260.64|262.53|260.93|261.65|260.05|0
1643125820000|2022-01-25 15:50:20|262.68|261.08|262.53|260.93|262.68|261.08|262.38|260.78|0
1643125830000|2022-01-25 15:50:30|261.94|260.34|261.5|259.9|261.94|260.34|261.5|259.9|0
1643125840000|2022-01-25 15:50:40|260.71|259.11|261.37|259.77|261.45|259.85|260.71|259.11|0
1643125850000|2022-01-25 15:50:50|261.45|259.85|260.27|258.67|261.45|259.85|260.27|258.67|0
1643125860000|2022-01-25 15:51:00|258.66|257.06|259.83|258.23|259.83|258.23|258.51|256.91|0
1643125870000|2022-01-25 15:51:10|259.54|257.94|260.47|258.87|260.47|258.87|259.39|257.79|0
1643125880000|2022-01-25 15:51:20|260.32|258.72|262.53|260.93|262.53|260.93|260.32|258.72|0
1643125890000|2022-01-25 15:51:30|262.23|260.63|262.09|260.49|262.38|260.78|262.09|260.49|0
1643125900000|2022-01-25 15:51:40|260.39|258.79|261.35|259.75|261.35|259.75|260.39|258.79|0
1643125910000|2022-01-25 15:51:50|261.5|259.9|261.2|259.6|261.5|259.9|261.06|259.46|0
1643125920000|2022-01-25 15:52:00|262.16|260.56|261.94|260.34|262.16|260.56|261.86|260.26|0
1643125930000|2022-01-25 15:52:10|260.54|258.94|260.32|258.72|261.2|259.6|260.32|258.72|0
1643125940000|2022-01-25 15:52:20|261.64|260.04|260.32|258.72|261.79|260.19|260.32|258.72|0
1643125950000|2022-01-25 15:52:30|259.59|257.99|258.56|256.96|259.59|257.99|258.56|256.96|0
1643125960000|2022-01-25 15:52:40|259.15|257.55|258.71|257.11|259.15|257.55|258.56|256.96|0
1643125970000|2022-01-25 15:52:50|258.56|256.96|258.12|256.52|258.56|256.96|257.83|256.23|0
1643125980000|2022-01-25 15:53:00|258.85|257.25|259|257.4|259|257.4|258.63|257.03|0
1643125990000|2022-01-25 15:53:10|259.51|257.91|256.37|254.77|259.51|257.91|256.37|254.77|0
1643126000000|2022-01-25 15:53:20|256.66|255.06|255.79|254.19|256.66|255.06|255.35|253.75|0
1643126010000|2022-01-25 15:53:30|255.21|253.61|256.08|254.48|256.08|254.48|255.21|253.61|0
1643126020000|2022-01-25 15:53:40|256.81|255.21|257.25|255.65|257.25|255.65|256.81|255.21|0
1643126030000|2022-01-25 15:53:50|259|257.4|258.71|257.11|259|257.4|258.34|256.74|0
1643126040000|2022-01-25 15:54:00|258.41|256.81|259.59|257.99|259.73|258.13|258.41|256.81|0
1643126050000|2022-01-25 15:54:10|259.44|257.84|259.44|257.84|259.44|257.84|259.29|257.69|0
1643126060000|2022-01-25 15:54:20|258.92|257.32|258.56|256.96|258.92|257.32|258.56|256.96|0
1643126070000|2022-01-25 15:54:30|256.08|254.48|254.92|253.32|256.08|254.48|254.92|253.32|0
1643126080000|2022-01-25 15:54:40|253.03|251.43|254.92|253.32|254.92|253.32|253.03|251.43|0
1643126090000|2022-01-25 15:54:50|255.06|253.46|253.76|252.16|255.06|253.46|253.76|252.16|0
1643126100000|2022-01-25 15:55:00|254.19|252.59|255.93|254.33|255.93|254.33|254.19|252.59|0
1643126110000|2022-01-25 15:55:10|255.13|253.53|255.28|253.68|255.28|253.68|254.77|253.17|0
1643126120000|2022-01-25 15:55:20|255.21|253.61|255.35|253.75|255.71|254.11|255.21|253.61|0
1643126130000|2022-01-25 15:55:30|255.5|253.9|253.76|252.16|255.5|253.9|253.76|252.16|0
1643126140000|2022-01-25 15:55:40|252.74|251.14|251.8|250.2|252.81|251.21|251.8|250.2|0
1643126150000|2022-01-25 15:55:50|253.32|251.72|253.76|252.16|253.76|252.16|253.03|251.43|0
1643126160000|2022-01-25 15:56:00|254.19|252.59|253.18|251.58|254.19|252.59|253.18|251.58|0
1643126170000|2022-01-25 15:56:10|253.47|251.87|252.74|251.14|253.47|251.87|252.74|251.14|0
1643126180000|2022-01-25 15:56:20|253.32|251.72|253.9|252.3|254.12|252.52|253.32|251.72|0
1643126190000|2022-01-25 15:56:30|254.05|252.45|253.47|251.87|254.05|252.45|253.47|251.87|0
1643126200000|2022-01-25 15:56:40|254.34|252.74|254.55|252.95|254.63|253.03|254.34|252.74|0
1643126210000|2022-01-25 15:56:50|254.48|252.88|254.34|252.74|254.48|252.88|254.05|252.45|0
1643126220000|2022-01-25 15:57:00|252.6|251|253.76|252.16|253.9|252.3|252.6|251|0
1643126230000|2022-01-25 15:57:10|254.19|252.59|254.63|253.03|254.63|253.03|253.47|251.87|0
1643126240000|2022-01-25 15:57:20|254.55|252.95|253.76|252.16|254.92|253.32|253.76|252.16|0
1643126250000|2022-01-25 15:57:30|255.62|254.02|254.32|252.72|255.62|254.02|254.03|252.43|0
1643126260000|2022-01-25 15:57:40|254.17|252.57|252.66|251.06|254.24|252.64|252.66|251.06|0
1643126270000|2022-01-25 15:57:50|251.94|250.34|251.22|249.62|251.94|250.34|251.22|249.62|0
1643126280000|2022-01-25 15:58:00|251.08|249.48|251.94|250.34|252.3|250.7|251.08|249.48|0
1643126290000|2022-01-25 15:58:10|251.65|250.05|251.94|250.34|251.94|250.34|251.65|250.05|0
1643126300000|2022-01-25 15:58:20|252.09|250.49|249.71|248.11|252.09|250.49|249.71|248.11|0
1643126310000|2022-01-25 15:58:30|249.64|248.04|248.28|246.68|249.64|248.04|248.21|246.61|0
1643126320000|2022-01-25 15:58:40|248.21|246.61|247.93|246.33|248.36|246.76|247.93|246.33|0
1643126330000|2022-01-25 15:58:50|248.07|246.47|248.79|247.19|248.93|247.33|248.07|246.47|0
1643126340000|2022-01-25 15:59:00|248.5|246.9|248.21|246.61|248.79|247.19|248.21|246.61|0
1643126350000|2022-01-25 15:59:10|248.07|246.47|248.21|246.61|248.36|246.76|247.64|246.04|0
1643126360000|2022-01-25 15:59:20|248.28|246.68|247.64|246.04|248.5|246.9|247.22|245.62|0
1643126370000|2022-01-25 15:59:30|247.36|245.76|247.85|246.25|247.85|246.25|247.36|245.76|0
1643126380000|2022-01-25 15:59:40|248.07|246.47|247.93|246.33|248.36|246.76|247.93|246.33|0
1643126390000|2022-01-25 15:59:50|247.64|246.04|248.36|246.76|248.5|246.9|247.64|246.04|0
1643126400000|2022-01-25 16:00:00|248.5|246.9|247.78|246.18|248.71|247.11|247.78|246.18|0
1643126410000|2022-01-25 16:00:10|246.29|244.69|249.14|247.54|249.14|247.54|246.29|244.69|0
1643126420000|2022-01-25 16:00:20|249|247.4|249.57|247.97|249.78|248.18|249|247.4|0
1643126430000|2022-01-25 16:00:30|249.71|248.11|249.57|247.97|249.71|248.11|249.29|247.69|0
1643126440000|2022-01-25 16:00:40|248.86|247.26|248|246.4|248.86|247.26|248|246.4|0
1643126450000|2022-01-25 16:00:50|248.29|246.69|250|248.4|250|248.4|248.29|246.69|0
1643126460000|2022-01-25 16:01:00|249|247.4|249.28|247.68|249.57|247.97|249|247.4|0
1643126470000|2022-01-25 16:01:10|250|248.4|249.86|248.26|250.29|248.69|249.86|248.26|0
1643126480000|2022-01-25 16:01:20|248.64|247.04|248.14|246.54|248.64|247.04|247.72|246.12|0
1643126490000|2022-01-25 16:01:30|248.64|247.04|249.28|247.68|249.28|247.68|248.64|247.04|0
1643126500000|2022-01-25 16:01:40|249|247.4|249|247.4|249|247.4|248.71|247.11|0
1643126510000|2022-01-25 16:01:50|249.28|247.68|248.43|246.83|249.28|247.68|248.43|246.83|0
1643126520000|2022-01-25 16:02:00|249.21|247.61|250.14|248.54|250.14|248.54|249.21|247.61|0
1643126530000|2022-01-25 16:02:10|250|248.4|249.86|248.26|250|248.4|249.43|247.83|0
1643126540000|2022-01-25 16:02:20|249.71|248.11|250|248.4|250|248.4|249.43|247.83|0
1643126550000|2022-01-25 16:02:30|249.92|248.32|251.72|250.12|251.72|250.12|249.92|248.32|0
1643126560000|2022-01-25 16:02:40|251.29|249.69|249.86|248.26|251.29|249.69|249.86|248.26|0
1643126570000|2022-01-25 16:02:50|249.71|248.11|248.71|247.11|249.71|248.11|248.71|247.11|0
1643126580000|2022-01-25 16:03:00|249.14|247.54|248.28|246.68|249.14|247.54|248|246.4|0
1643126590000|2022-01-25 16:03:10|248.57|246.97|249.57|247.97|249.57|247.97|248.57|246.97|0
1643126600000|2022-01-25 16:03:20|250|248.4|250.71|249.11|250.71|249.11|250|248.4|0
1643126610000|2022-01-25 16:03:30|249.85|248.25|249.43|247.83|250.07|248.47|249.43|247.83|0
1643126620000|2022-01-25 16:03:40|249.71|248.11|250|248.4|250.14|248.54|249.71|248.11|0
1643126630000|2022-01-25 16:03:50|250.14|248.54|250.43|248.83|251.07|249.47|250.14|248.54|0
1643126640000|2022-01-25 16:04:00|250.57|248.97|250.64|249.04|251.36|249.76|250.57|248.97|0
1643126650000|2022-01-25 16:04:10|251.43|249.83|252|250.4|252.15|250.55|251.43|249.83|0
1643126660000|2022-01-25 16:04:20|251.86|250.26|252.15|250.55|252.36|250.76|251.86|250.26|0
1643126670000|2022-01-25 16:04:30|250.43|248.83|250.92|249.32|250.92|249.32|250.43|248.83|0
1643126680000|2022-01-25 16:04:40|250.86|249.26|250.71|249.11|251|249.4|250.71|249.11|0
1643126690000|2022-01-25 16:04:50|251.5|249.9|252.43|250.83|252.43|250.83|251.35|249.75|0
1643126700000|2022-01-25 16:05:00|252.29|250.69|251.86|250.26|252.29|250.69|251.43|249.83|0
1643126710000|2022-01-25 16:05:10|252.15|250.55|253.01|251.41|253.01|251.41|251.57|249.97|0
1643126720000|2022-01-25 16:05:20|252.87|251.27|253.3|251.7|253.3|251.7|252.87|251.27|0
1643126730000|2022-01-25 16:05:30|255.32|253.72|254.74|253.14|255.32|253.72|254.74|253.14|0
1643126740000|2022-01-25 16:05:40|254.6|253|254.02|252.42|254.6|253|254.02|252.42|0
1643126750000|2022-01-25 16:05:50|253.73|252.13|253.3|251.7|253.73|252.13|252.36|250.76|0
1643126760000|2022-01-25 16:06:00|253.59|251.99|253.15|251.55|253.59|251.99|253.15|251.55|0
1643126770000|2022-01-25 16:06:10|253.01|251.41|251.43|249.83|253.01|251.41|251.43|249.83|0
1643126780000|2022-01-25 16:06:20|250.14|248.54|249.57|247.97|250.14|248.54|249.57|247.97|0
1643126790000|2022-01-25 16:06:30|249.28|247.68|249.14|247.54|249.28|247.68|248.57|246.97|0
1643126800000|2022-01-25 16:06:40|249.42|247.82|249.42|247.82|249.63|248.03|249.42|247.82|0
1643126810000|2022-01-25 16:06:50|249.85|248.25|250.85|249.25|251.35|249.75|249.85|248.25|0
1643126820000|2022-01-25 16:07:00|250.71|249.11|249.28|247.68|250.71|249.11|249.28|247.68|0
1643126830000|2022-01-25 16:07:10|249.42|247.82|249.99|248.39|249.99|248.39|248.99|247.39|0
1643126840000|2022-01-25 16:07:20|249.28|247.68|248.28|246.68|249.28|247.68|248|246.4|0
1643126850000|2022-01-25 16:07:30|248.35|246.75|245.51|243.91|248.35|246.75|245.51|243.91|0
1643126860000|2022-01-25 16:07:40|245.86|244.26|246.15|244.55|246.15|244.55|245.51|243.91|0
1643126870000|2022-01-25 16:07:50|246.43|244.83|246.86|245.26|246.86|245.26|246.43|244.83|0
1643126880000|2022-01-25 16:08:00|247|245.4|247.14|245.54|247.64|246.04|247|245.4|0
1643126890000|2022-01-25 16:08:10|246.71|245.11|245.01|243.41|246.71|245.11|244.73|243.13|0
1643126900000|2022-01-25 16:08:20|245.08|243.48|244.45|242.85|245.15|243.55|244.31|242.71|0
1643126910000|2022-01-25 16:08:30|244.73|243.13|244.16|242.56|244.73|243.13|244.02|242.42|0
1643126920000|2022-01-25 16:08:40|243.6|242|243.6|242|244.31|242.71|243.6|242|0
1643126930000|2022-01-25 16:08:50|244.16|242.56|244.94|243.34|245.3|243.7|244.02|242.42|0
1643126940000|2022-01-25 16:09:00|245.36|243.76|245.3|243.7|245.58|243.98|245.3|243.7|0
1643126950000|2022-01-25 16:09:10|244.87|243.27|245.3|243.7|245.3|243.7|244.87|243.27|0
1643126960000|2022-01-25 16:09:20|245.44|243.84|245.86|244.26|245.86|244.26|245.36|243.76|0
1643126970000|2022-01-25 16:09:30|246.57|244.97|246.86|245.26|246.86|245.26|246.57|244.97|0
1643126980000|2022-01-25 16:09:40|246.78|245.18|245.86|244.26|246.78|245.18|245.86|244.26|0
1643126990000|2022-01-25 16:09:50|246.43|244.83|246.85|245.25|247.14|245.54|246.43|244.83|0
1643127000000|2022-01-25 16:10:00|247|245.4|249.28|247.68|249.28|247.68|247|245.4|0
1643127010000|2022-01-25 16:10:10|249.06|247.46|250.28|248.68|250.56|248.96|249.06|247.46|0
1643127020000|2022-01-25 16:10:20|249.71|248.11|249.85|248.25|249.85|248.25|248.99|247.39|0
1643127030000|2022-01-25 16:10:30|250.06|248.46|249.92|248.32|250.06|248.46|249.63|248.03|0
1643127040000|2022-01-25 16:10:40|249.99|248.39|248.56|246.96|249.99|248.39|248.49|246.89|0
1643127050000|2022-01-25 16:10:50|248.7|247.1|248.56|246.96|248.7|247.1|248.13|246.53|0
1643127060000|2022-01-25 16:11:00|248.42|246.82|249.56|247.96|249.56|247.96|248.42|246.82|0
1643127070000|2022-01-25 16:11:10|249.28|247.68|248.13|246.53|249.28|247.68|248.13|246.53|0
1643127080000|2022-01-25 16:11:20|247.42|245.82|246.43|244.83|247.42|245.82|246.43|244.83|0
1643127090000|2022-01-25 16:11:30|246.57|244.97|246.29|244.69|246.57|244.97|245.72|244.12|0
1643127100000|2022-01-25 16:11:40|247|245.4|247.28|245.68|247.28|245.68|247|245.4|0
1643127110000|2022-01-25 16:11:50|247.42|245.82|246.57|244.97|247.56|245.96|246.14|244.54|0
1643127120000|2022-01-25 16:12:00|246.99|245.39|246.14|244.54|246.99|245.39|246.14|244.54|0
1643127130000|2022-01-25 16:12:10|246|244.4|244.44|242.84|246|244.4|244.44|242.84|0
1643127140000|2022-01-25 16:12:20|244.16|242.56|243.46|241.86|244.23|242.63|243.46|241.86|0
1643127150000|2022-01-25 16:12:30|242.89|241.29|243.74|242.14|243.74|242.14|242.89|241.29|0
1643127160000|2022-01-25 16:12:40|243.88|242.28|244.58|242.98|244.65|243.05|243.88|242.28|0
1643127170000|2022-01-25 16:12:50|244.3|242.7|244.44|242.84|244.44|242.84|244.16|242.56|0
1643127180000|2022-01-25 16:13:00|245.01|243.41|245.43|243.83|245.86|244.26|245.01|243.41|0
1643127190000|2022-01-25 16:13:10|244.44|242.84|243.66|242.06|244.44|242.84|243.66|242.06|0
1643127200000|2022-01-25 16:13:20|243.6|242|244.02|242.42|244.02|242.42|243.6|242|0
1643127210000|2022-01-25 16:13:30|243.31|241.71|243.88|242.28|243.88|242.28|243.31|241.71|0
1643127220000|2022-01-25 16:13:40|243.74|242.14|243.6|242|244.02|242.42|243.17|241.57|0
1643127230000|2022-01-25 16:13:50|243.52|241.92|243.31|241.71|243.88|242.28|243.31|241.71|0
1643127240000|2022-01-25 16:14:00|243.45|241.85|244.44|242.84|244.65|243.05|243.45|241.85|0
1643127250000|2022-01-25 16:14:10|244.58|242.98|244.02|242.42|244.58|242.98|243.17|241.57|0
1643127260000|2022-01-25 16:14:20|243.66|242.06|244.02|242.42|244.02|242.42|243.66|242.06|0
1643127270000|2022-01-25 16:14:30|244.16|242.56|245.36|243.76|245.36|243.76|244.02|242.42|0
1643127280000|2022-01-25 16:14:40|245.22|243.62|244.23|242.63|245.22|243.62|244.23|242.63|0
1643127290000|2022-01-25 16:14:50|244.16|242.56|244.16|242.56|244.16|242.56|244.02|242.42|0
1643127300000|2022-01-25 16:15:00|244.3|242.7|245.01|243.41|245.01|243.41|243.52|241.92|0
1643127310000|2022-01-25 16:15:10|244.58|242.98|242.96|241.36|244.72|243.12|242.96|241.36|0
1643127320000|2022-01-25 16:15:20|243.59|241.99|243.59|241.99|243.59|241.99|243.03|241.43|0
1643127330000|2022-01-25 16:15:30|243.03|241.43|242.47|240.87|243.03|241.43|242.47|240.87|0
1643127340000|2022-01-25 16:15:40|242.67|241.07|242.89|241.29|243.03|241.43|242.67|241.07|0
1643127350000|2022-01-25 16:15:50|243.59|241.99|245.86|244.26|245.86|244.26|243.45|241.85|0
1643127360000|2022-01-25 16:16:00|246.56|244.96|248.56|246.96|248.56|246.96|246.56|244.96|0
1643127370000|2022-01-25 16:16:10|248.27|246.67|246.77|245.17|248.27|246.67|246.77|245.17|0
1643127380000|2022-01-25 16:16:20|246.21|244.61|245.71|244.11|246.21|244.61|245.71|244.11|0
1643127390000|2022-01-25 16:16:30|246.56|244.96|247.27|245.67|247.27|245.67|246.56|244.96|0
1643127400000|2022-01-25 16:16:40|247.13|245.53|246.85|245.25|247.13|245.53|246.85|245.25|0
1643127410000|2022-01-25 16:16:50|247.56|245.96|247.27|245.67|247.7|246.1|247.27|245.67|0
1643127420000|2022-01-25 16:17:00|247.56|245.96|245.85|244.25|247.56|245.96|245.85|244.25|0
1643127430000|2022-01-25 16:17:10|246.28|244.68|246.21|244.61|246.28|244.68|246.14|244.54|0
1643127440000|2022-01-25 16:17:20|246.42|244.82|246.28|244.68|246.56|244.96|245.85|244.25|0
1643127450000|2022-01-25 16:17:30|247.13|245.53|247.42|245.82|247.42|245.82|246.99|245.39|0
1643127460000|2022-01-25 16:17:40|247.13|245.53|248.41|246.81|248.41|246.81|247.13|245.53|0
1643127470000|2022-01-25 16:17:50|248.56|246.96|247.56|245.96|248.56|246.96|247.56|245.96|0
1643127480000|2022-01-25 16:18:00|247.42|245.82|248.98|247.38|248.98|247.38|247.42|245.82|0
1643127490000|2022-01-25 16:18:10|248.84|247.24|248.84|247.24|248.98|247.38|248.7|247.1|0
1643127500000|2022-01-25 16:18:20|249.05|247.45|251.85|250.25|251.85|250.25|249.05|247.45|0
1643127510000|2022-01-25 16:18:30|251.42|249.82|250.2|248.6|251.42|249.82|250.2|248.6|0
1643127520000|2022-01-25 16:18:40|250.27|248.67|249.55|247.95|250.27|248.67|249.55|247.95|0
1643127530000|2022-01-25 16:18:50|249.41|247.81|250.7|249.1|250.7|249.1|249.41|247.81|0
1643127540000|2022-01-25 16:19:00|251.42|249.82|251.27|249.67|251.42|249.82|250.56|248.96|0
1643127550000|2022-01-25 16:19:10|251.56|249.96|253.07|251.47|253.07|251.47|251.27|249.67|0
1643127560000|2022-01-25 16:19:20|253.72|252.12|253.86|252.26|253.86|252.26|253.72|252.12|0
1643127570000|2022-01-25 16:19:30|253.57|251.97|254.36|252.76|254.36|252.76|253.57|251.97|0
1643127580000|2022-01-25 16:19:40|253.86|252.26|254.08|252.48|254.29|252.69|253.86|252.26|0
1643127590000|2022-01-25 16:19:50|254.65|253.05|254.29|252.69|254.65|253.05|254.29|252.69|0
1643127600000|2022-01-25 16:20:00|254.07|252.47|253.43|251.83|254.07|252.47|253.43|251.83|0
1643127610000|2022-01-25 16:20:10|253.86|252.26|257.19|255.59|257.19|255.59|253.86|252.26|0
1643127620000|2022-01-25 16:20:20|257.05|255.45|258.21|256.61|258.21|256.61|257.05|255.45|0
1643127630000|2022-01-25 16:20:30|256.76|255.16|256.47|254.87|256.9|255.3|256.47|254.87|0
1643127640000|2022-01-25 16:20:40|257.19|255.59|256.9|255.3|257.77|256.17|256.9|255.3|0
1643127650000|2022-01-25 16:20:50|256.03|254.43|255.45|253.85|256.03|254.43|255.45|253.85|0
1643127660000|2022-01-25 16:21:00|255.52|253.92|254.44|252.84|255.52|253.92|254.44|252.84|0
1643127670000|2022-01-25 16:21:10|253.86|252.26|254.29|252.69|254.29|252.69|253.86|252.26|0
1643127680000|2022-01-25 16:21:20|254|252.4|254.15|252.55|254.15|252.55|254|252.4|0
1643127690000|2022-01-25 16:21:30|254.44|252.84|254.87|253.27|254.87|253.27|254.44|252.84|0
1643127700000|2022-01-25 16:21:40|255.09|253.49|255.59|253.99|255.59|253.99|255.09|253.49|0
1643127710000|2022-01-25 16:21:50|256.03|254.43|255.95|254.35|256.61|255.01|255.88|254.28|0
1643127720000|2022-01-25 16:22:00|255.88|254.28|255.08|253.48|255.88|254.28|255.08|253.48|0
1643127730000|2022-01-25 16:22:10|255.02|253.42|255.3|253.7|255.45|253.85|254.87|253.27|0
1643127740000|2022-01-25 16:22:20|255.45|253.85|254.44|252.84|255.74|254.14|254.44|252.84|0
1643127750000|2022-01-25 16:22:30|254.29|252.69|253.5|251.9|254.29|252.69|253.5|251.9|0
1643127760000|2022-01-25 16:22:40|254.29|252.69|254.94|253.34|255.01|253.41|254.29|252.69|0
1643127770000|2022-01-25 16:22:50|254.79|253.19|255.74|254.14|255.74|254.14|254.79|253.19|0
1643127780000|2022-01-25 16:23:00|255.3|253.7|255.88|254.28|256.17|254.57|255.16|253.56|0
1643127790000|2022-01-25 16:23:10|253.03|251.43|249.78|248.18|253.03|251.43|249.64|248.04|0
1643127800000|2022-01-25 16:23:20|249.93|248.33|252.08|250.48|252.08|250.48|249.85|248.25|0
1643127810000|2022-01-25 16:23:30|252.58|250.98|253.09|251.49|253.24|251.64|252.58|250.98|0
1643127820000|2022-01-25 16:23:40|253.67|252.07|254.26|252.66|254.26|252.66|253.67|252.07|0
1643127830000|2022-01-25 16:23:50|254.4|252.8|254.55|252.95|254.69|253.09|254.26|252.66|0
1643127840000|2022-01-25 16:24:00|253.82|252.22|252.95|251.35|253.82|252.22|252.95|251.35|0
1643127850000|2022-01-25 16:24:10|252.87|251.27|252.87|251.27|253.24|251.64|252.8|251.2|0
1643127860000|2022-01-25 16:24:20|251.79|250.19|252.51|250.91|252.51|250.91|251.42|249.82|0
1643127870000|2022-01-25 16:24:30|252.66|251.06|251.79|250.19|252.66|251.06|251.79|250.19|0
1643127880000|2022-01-25 16:24:40|251.64|250.04|251.71|250.11|251.93|250.33|251.64|250.04|0
1643127890000|2022-01-25 16:24:50|251.5|249.9|252.58|250.98|252.95|251.35|251.5|249.9|0
1643127900000|2022-01-25 16:25:00|252.66|251.06|253.82|252.22|253.82|252.22|252.66|251.06|0
1643127910000|2022-01-25 16:25:10|253.96|252.36|254.11|252.51|254.25|252.65|253.74|252.14|0
1643127920000|2022-01-25 16:25:20|253.96|252.36|254.11|252.51|254.11|252.51|253.96|252.36|0
1643127930000|2022-01-25 16:25:30|254.25|252.65|252.66|251.06|254.25|252.65|252.66|251.06|0
1643127940000|2022-01-25 16:25:40|252.37|250.77|252.37|250.77|252.37|250.77|252.29|250.69|0
1643127950000|2022-01-25 16:25:50|252.95|251.35|252.51|250.91|252.95|251.35|252.51|250.91|0
1643127960000|2022-01-25 16:26:00|253.38|251.78|252.87|251.27|253.38|251.78|252.87|251.27|0
1643127970000|2022-01-25 16:26:10|252.95|251.35|252.66|251.06|253.09|251.49|252.66|251.06|0
1643127980000|2022-01-25 16:26:20|253.45|251.85|252.95|251.35|253.6|252|252.95|251.35|0
1643127990000|2022-01-25 16:26:30|253.09|251.49|253.09|251.49|253.09|251.49|252.95|251.35|0
1643128000000|2022-01-25 16:26:40|253.6|252|254.11|252.51|254.11|252.51|253.38|251.78|0
1643128010000|2022-01-25 16:26:50|255.57|253.97|256.59|254.99|256.59|254.99|255.57|253.97|0
1643128020000|2022-01-25 16:27:00|255.86|254.26|254.84|253.24|256|254.4|254.84|253.24|0
1643128030000|2022-01-25 16:27:10|254.98|253.38|252.51|250.91|254.98|253.38|252.51|250.91|0
1643128040000|2022-01-25 16:27:20|251.93|250.33|251.49|249.89|251.93|250.33|251.35|249.75|0
1643128050000|2022-01-25 16:27:30|251.42|249.82|252.07|250.47|252.51|250.91|251.42|249.82|0
1643128060000|2022-01-25 16:27:40|250.92|249.32|250.48|248.88|251.21|249.61|250.48|248.88|0
1643128070000|2022-01-25 16:27:50|249.04|247.44|248.82|247.22|249.11|247.51|248.61|247.01|0
1643128080000|2022-01-25 16:28:00|248.9|247.3|249.33|247.73|249.62|248.02|248.9|247.3|0
1643128090000|2022-01-25 16:28:10|249.18|247.58|249.62|248.02|249.62|248.02|249.18|247.58|0
1643128100000|2022-01-25 16:28:20|249.76|248.16|249.33|247.73|249.76|248.16|249.33|247.73|0
1643128110000|2022-01-25 16:28:30|249.9|248.3|250.05|248.45|250.34|248.74|249.9|248.3|0
1643128120000|2022-01-25 16:28:40|250.34|248.74|250.48|248.88|250.7|249.1|250.34|248.74|0
1643128130000|2022-01-25 16:28:50|250.77|249.17|252.51|250.91|252.51|250.91|250.77|249.17|0
1643128140000|2022-01-25 16:29:00|251.93|250.33|251.2|249.6|251.93|250.33|250.48|248.88|0
1643128150000|2022-01-25 16:29:10|251.27|249.67|251.35|249.75|251.64|250.04|251.2|249.6|0
1643128160000|2022-01-25 16:29:20|251.64|250.04|252.36|250.76|252.36|250.76|251.64|250.04|0
1643128170000|2022-01-25 16:29:30|252.22|250.62|252.8|251.2|252.8|251.2|252.07|250.47|0
1643128180000|2022-01-25 16:29:40|252|250.4|252.8|251.2|252.8|251.2|252|250.4|0
1643128190000|2022-01-25 16:29:50|252.36|250.76|252.65|251.05|252.8|251.2|252.22|250.62|0
1643128200000|2022-01-25 16:30:00|252.29|250.69|251.78|250.18|252.65|251.05|251.78|250.18|0
1643128210000|2022-01-25 16:30:10|252.29|250.69|250.34|248.74|252.51|250.91|250.34|248.74|0
1643128220000|2022-01-25 16:30:20|249.9|248.3|249.76|248.16|249.9|248.3|248.89|247.29|0
1643128230000|2022-01-25 16:30:30|249.83|248.23|250.4|248.8|250.4|248.8|249.83|248.23|0
1643128240000|2022-01-25 16:30:40|250.91|249.31|250.91|249.31|251.06|249.46|250.91|249.31|0
1643128250000|2022-01-25 16:30:50|250.77|249.17|250.34|248.74|250.77|249.17|249.9|248.3|0
1643128260000|2022-01-25 16:31:00|250.48|248.88|249.9|248.3|250.48|248.88|249.9|248.3|0
1643128270000|2022-01-25 16:31:10|250.48|248.88|251.35|249.75|251.93|250.33|250.48|248.88|0
1643128280000|2022-01-25 16:31:20|250.91|249.31|249.61|248.01|250.91|249.31|249.61|248.01|0
1643128290000|2022-01-25 16:31:30|250.05|248.45|250.05|248.45|250.19|248.59|249.9|248.3|0
1643128300000|2022-01-25 16:31:40|249.04|247.44|246.74|245.14|249.04|247.44|246.74|245.14|0
1643128310000|2022-01-25 16:31:50|246.95|245.35|246.88|245.28|247.24|245.64|246.88|245.28|0
1643128320000|2022-01-25 16:32:00|246.24|244.64|246.81|245.21|246.81|245.21|246.24|244.64|0
1643128330000|2022-01-25 16:32:10|247.03|245.43|247.74|246.14|248.32|246.72|247.03|245.43|0
1643128340000|2022-01-25 16:32:20|247.81|246.21|248.32|246.72|248.32|246.72|247.74|246.14|0
1643128350000|2022-01-25 16:32:30|247.6|246|247.46|245.86|247.74|246.14|247.46|245.86|0
1643128360000|2022-01-25 16:32:40|247.74|246.14|247.74|246.14|248.75|247.15|247.74|246.14|0
1643128370000|2022-01-25 16:32:50|247.6|246|247.46|245.86|247.6|246|247.46|245.86|0
1643128380000|2022-01-25 16:33:00|247.6|246|248.03|246.43|248.17|246.57|247.6|246|0
1643128390000|2022-01-25 16:33:10|248.82|247.22|248.46|246.86|249.32|247.72|248.46|246.86|0
1643128400000|2022-01-25 16:33:20|247.89|246.29|247.02|245.42|247.89|246.29|247.02|245.42|0
1643128410000|2022-01-25 16:33:30|246.45|244.85|246.74|245.14|246.74|245.14|246.31|244.71|0
1643128420000|2022-01-25 16:33:40|246.52|244.92|247.17|245.57|247.17|245.57|246.52|244.92|0
1643128430000|2022-01-25 16:33:50|247.45|245.85|247.74|246.14|247.74|246.14|247.45|245.85|0
1643128440000|2022-01-25 16:34:00|247.38|245.78|247.17|245.57|247.38|245.78|247.17|245.57|0
1643128450000|2022-01-25 16:34:10|247.45|245.85|247.88|246.28|248.17|246.57|247.45|245.85|0
1643128460000|2022-01-25 16:34:20|248.03|246.43|247.45|245.85|248.03|246.43|247.45|245.85|0
1643128470000|2022-01-25 16:34:30|246.52|244.92|246.45|244.85|246.52|244.92|246.45|244.85|0
1643128480000|2022-01-25 16:34:40|246.31|244.71|246.45|244.85|246.45|244.85|246.31|244.71|0
1643128490000|2022-01-25 16:34:50|246.02|244.42|246.02|244.42|246.16|244.56|246.02|244.42|0
1643128500000|2022-01-25 16:35:00|245.74|244.14|244.31|242.71|245.88|244.28|244.31|242.71|0
1643128510000|2022-01-25 16:35:10|244.59|242.99|246.16|244.56|246.16|244.56|244.59|242.99|0
1643128520000|2022-01-25 16:35:20|246.59|244.99|246.31|244.71|246.81|245.21|246.16|244.56|0
1643128530000|2022-01-25 16:35:30|246.02|244.42|247.02|245.42|247.02|245.42|246.02|244.42|0
1643128540000|2022-01-25 16:35:40|246.66|245.06|246.88|245.28|247.02|245.42|246.66|245.06|0
1643128550000|2022-01-25 16:35:50|246.02|244.42|245.16|243.56|246.02|244.42|244.88|243.28|0
1643128560000|2022-01-25 16:36:00|244.38|242.78|240.76|239.16|244.38|242.78|240.76|239.16|0
1643128570000|2022-01-25 16:36:10|241.54|239.94|241.19|239.59|241.54|239.94|241.19|239.59|0
1643128580000|2022-01-25 16:36:20|240.76|239.16|240.69|239.09|241.04|239.44|240.62|239.02|0
1643128590000|2022-01-25 16:36:30|240.62|239.02|241.04|239.44|241.04|239.44|239.91|238.31|0
1643128600000|2022-01-25 16:36:40|240.76|239.16|241.54|239.94|241.54|239.94|240.76|239.16|0
1643128610000|2022-01-25 16:36:50|241.61|240.01|241.47|239.87|241.61|240.01|241.33|239.73|0
1643128620000|2022-01-25 16:37:00|240.9|239.3|240.26|238.66|240.9|239.3|239.91|238.31|0
1643128630000|2022-01-25 16:37:10|239.84|238.24|240.34|238.74|240.34|238.74|239.77|238.17|0
1643128640000|2022-01-25 16:37:20|240.05|238.45|240.48|238.88|240.48|238.88|240.05|238.45|0
1643128650000|2022-01-25 16:37:30|240.05|238.45|239.44|237.84|240.05|238.45|236.45|234.85|0
1643128660000|2022-01-25 16:37:40|239.94|238.34|239.09|237.49|239.94|238.34|239.09|237.49|0
1643128670000|2022-01-25 16:37:50|239.16|237.56|238.33|236.73|239.16|237.56|238.11|236.51|0
1643128680000|2022-01-25 16:38:00|238.61|237.01|239.48|237.88|240.05|238.45|238.61|237.01|0
1643128690000|2022-01-25 16:38:10|239.34|237.74|239.2|237.6|239.34|237.74|238.85|237.25|0
1643128700000|2022-01-25 16:38:20|238.99|237.39|238.78|237.18|238.99|237.39|238.64|237.04|0
1643128710000|2022-01-25 16:38:30|238.5|236.9|238.5|236.9|238.64|237.04|238.5|236.9|0
1643128720000|2022-01-25 16:38:40|238.36|236.76|238.22|236.62|238.36|236.76|237.87|236.27|0
1643128730000|2022-01-25 16:38:50|237.8|236.2|237.66|236.06|237.8|236.2|237.66|236.06|0
1643128740000|2022-01-25 16:39:00|238.08|236.48|237.1|235.5|238.08|236.48|237.1|235.5|0
1643128750000|2022-01-25 16:39:10|236.82|235.22|236.96|235.36|237.1|235.5|236.82|235.22|0
1643128760000|2022-01-25 16:39:20|236.82|235.22|237.94|236.34|237.94|236.34|236.68|235.08|0
1643128770000|2022-01-25 16:39:30|237.8|236.2|238.29|236.69|238.36|236.76|237.8|236.2|0
1643128780000|2022-01-25 16:39:40|238.22|236.62|238.57|236.97|238.57|236.97|238.22|236.62|0
1643128790000|2022-01-25 16:39:50|239.48|237.88|239.62|238.02|239.9|238.3|239.48|237.88|0
1643128800000|2022-01-25 16:40:00|239.06|237.46|238.92|237.32|239.2|237.6|238.92|237.32|0
1643128810000|2022-01-25 16:40:10|239.06|237.46|238.36|236.76|239.06|237.46|238.36|236.76|0
1643128820000|2022-01-25 16:40:20|238.08|236.48|237.24|235.64|238.08|236.48|237.24|235.64|0
1643128830000|2022-01-25 16:40:30|237.66|236.06|237.94|236.34|237.94|236.34|237.66|236.06|0
1643128840000|2022-01-25 16:40:40|238.08|236.48|239.06|237.46|239.06|237.46|238.08|236.48|0
1643128850000|2022-01-25 16:40:50|238.99|237.39|238.5|236.9|238.99|237.39|238.36|236.76|0
1643128860000|2022-01-25 16:41:00|238.64|237.04|238.92|237.32|239.34|237.74|238.64|237.04|0
1643128870000|2022-01-25 16:41:10|239.48|237.88|239.48|237.88|239.55|237.95|239.13|237.53|0
1643128880000|2022-01-25 16:41:20|239.27|237.67|237.94|236.34|239.27|237.67|237.94|236.34|0
1643128890000|2022-01-25 16:41:30|238.01|236.41|239.06|237.46|239.06|237.46|237.94|236.34|0
1643128900000|2022-01-25 16:41:40|238.92|237.32|239.34|237.74|239.83|238.23|238.92|237.32|0
1643128910000|2022-01-25 16:41:50|239.69|238.09|240.61|239.01|240.61|239.01|239.69|238.09|0
1643128920000|2022-01-25 16:42:00|241.45|239.85|240.46|238.86|241.45|239.85|240.46|238.86|0
1643128930000|2022-01-25 16:42:10|240.32|238.72|238.55|236.95|240.32|238.72|238.55|236.95|0
1643128940000|2022-01-25 16:42:20|238.27|236.67|238.83|237.23|238.83|237.23|238.13|236.53|0
1643128950000|2022-01-25 16:42:30|238.55|236.95|239.4|237.8|239.4|237.8|238.55|236.95|0
1643128960000|2022-01-25 16:42:40|239.96|238.36|239.4|237.8|239.96|238.36|239.4|237.8|0
1643128970000|2022-01-25 16:42:50|239.25|237.65|239.11|237.51|239.68|238.08|239.11|237.51|0
1643128980000|2022-01-25 16:43:00|239.4|237.8|238.83|237.23|239.4|237.8|238.41|236.81|0
1643128990000|2022-01-25 16:43:10|238.76|237.16|239.96|238.36|239.96|238.36|238.76|237.16|0
1643129000000|2022-01-25 16:43:20|240.66|239.06|239.68|238.08|240.66|239.06|239.68|238.08|0
1643129010000|2022-01-25 16:43:30|239.54|237.94|239.39|237.79|239.54|237.94|239.39|237.79|0
1643129020000|2022-01-25 16:43:40|239.54|237.94|239.96|238.36|240.24|238.64|239.54|237.94|0
1643129030000|2022-01-25 16:43:50|239.88|238.28|241.37|239.77|241.37|239.77|239.82|238.22|0
1643129040000|2022-01-25 16:44:00|240.94|239.34|239.25|237.65|240.94|239.34|239.25|237.65|0
1643129050000|2022-01-25 16:44:10|239.82|238.22|239.82|238.22|240.1|238.5|239.82|238.22|0
1643129060000|2022-01-25 16:44:20|239.96|238.36|240.52|238.92|241.09|239.49|239.96|238.36|0
1643129070000|2022-01-25 16:44:30|240.73|239.13|241.93|240.33|241.93|240.33|240.73|239.13|0
1643129080000|2022-01-25 16:44:40|242.22|240.62|241.01|239.41|242.22|240.62|241.01|239.41|0
1643129090000|2022-01-25 16:44:50|241.23|239.63|241.44|239.84|241.44|239.84|240.94|239.34|0
1643129100000|2022-01-25 16:45:00|241.23|239.63|240.66|239.06|241.23|239.63|240.52|238.92|0
1643129110000|2022-01-25 16:45:10|241.37|239.77|241.93|240.33|242.36|240.76|241.23|239.63|0
1643129120000|2022-01-25 16:45:20|242.07|240.47|243.28|241.68|243.28|241.68|242.07|240.47|0
1643129130000|2022-01-25 16:45:30|243.78|242.18|244.06|242.46|244.06|242.46|243.78|242.18|0
1643129140000|2022-01-25 16:45:40|243.28|241.68|242.22|240.62|243.28|241.68|242.22|240.62|0
1643129150000|2022-01-25 16:45:50|242.28|240.68|243.28|241.68|243.28|241.68|242.28|240.68|0
1643129160000|2022-01-25 16:46:00|243.07|241.47|243.84|242.24|243.84|242.24|242.92|241.32|0
1643129170000|2022-01-25 16:46:10|244.27|242.67|245.06|243.46|245.06|243.46|244.27|242.67|0
1643129180000|2022-01-25 16:46:20|244.77|243.17|244.06|242.46|244.77|243.17|244.06|242.46|0
1643129190000|2022-01-25 16:46:30|243.06|241.46|243.49|241.89|243.49|241.89|243.06|241.46|0
1643129200000|2022-01-25 16:46:40|243.06|241.46|243.06|241.46|243.06|241.46|242.99|241.39|0
1643129210000|2022-01-25 16:46:50|243.35|241.75|244.63|243.03|244.7|243.1|243.35|241.75|0
1643129220000|2022-01-25 16:47:00|244.84|243.24|244.2|242.6|244.91|243.31|244.2|242.6|0
1643129230000|2022-01-25 16:47:10|243.7|242.1|244.06|242.46|244.49|242.89|243.7|242.1|0
1643129240000|2022-01-25 16:47:20|243.92|242.32|244.77|243.17|244.77|243.17|243.92|242.32|0
1643129250000|2022-01-25 16:47:30|244.34|242.74|243.92|242.32|244.41|242.81|243.63|242.03|0
1643129260000|2022-01-25 16:47:40|245.55|243.95|244.48|242.88|245.55|243.95|244.48|242.88|0
1643129270000|2022-01-25 16:47:50|244.77|243.17|244.63|243.03|244.77|243.17|244.34|242.74|0
1643129280000|2022-01-25 16:48:00|244.48|242.88|244.55|242.95|244.98|243.38|244.06|242.46|0
1643129290000|2022-01-25 16:48:10|244.63|243.03|243.92|242.32|244.63|243.03|243.63|242.03|0
1643129300000|2022-01-25 16:48:20|243.49|241.89|244.06|242.46|244.06|242.46|243.49|241.89|0
1643129310000|2022-01-25 16:48:30|243.92|242.32|243.77|242.17|243.92|242.32|243.63|242.03|0
1643129320000|2022-01-25 16:48:40|243.91|242.31|244.91|243.31|245.05|243.45|243.91|242.31|0
1643129330000|2022-01-25 16:48:50|245.77|244.17|245.48|243.88|245.77|244.17|245.48|243.88|0
1643129340000|2022-01-25 16:49:00|244.63|243.03|245.05|243.45|245.05|243.45|244.63|243.03|0
1643129350000|2022-01-25 16:49:10|244.91|243.31|244.91|243.31|244.91|243.31|244.77|243.17|0
1643129360000|2022-01-25 16:49:20|244.41|242.81|244.77|243.17|244.77|243.17|244.41|242.81|0
1643129370000|2022-01-25 16:49:30|244.12|242.52|243.63|242.03|244.12|242.52|243.63|242.03|0
1643129380000|2022-01-25 16:49:40|243.91|242.31|244.77|243.17|244.77|243.17|243.84|242.24|0
1643129390000|2022-01-25 16:49:50|245.34|243.74|245.48|243.88|245.48|243.88|245.34|243.74|0
1643129400000|2022-01-25 16:50:00|245.19|243.59|244.2|242.6|245.19|243.59|244.2|242.6|0
1643129410000|2022-01-25 16:50:10|244.06|242.46|244.34|242.74|244.34|242.74|243.63|242.03|0
1643129420000|2022-01-25 16:50:20|244.48|242.88|245.05|243.45|245.19|243.59|244.48|242.88|0
1643129430000|2022-01-25 16:50:30|244.91|243.31|247.34|245.74|247.91|246.31|244.91|243.31|0
1643129440000|2022-01-25 16:50:40|247.19|245.59|245.91|244.31|247.19|245.59|245.91|244.31|0
1643129450000|2022-01-25 16:50:50|246.05|244.45|246.05|244.45|246.05|244.45|245.76|244.16|0
1643129460000|2022-01-25 16:51:00|246.19|244.59|246.76|245.16|246.91|245.31|246.19|244.59|0
1643129470000|2022-01-25 16:51:10|246.55|244.95|247.41|245.81|247.41|245.81|246.19|244.59|0
1643129480000|2022-01-25 16:51:20|247.12|245.52|246.62|245.02|247.12|245.52|246.12|244.52|0
1643129490000|2022-01-25 16:51:30|246.48|244.88|247.91|246.31|247.91|246.31|246.48|244.88|0
1643129500000|2022-01-25 16:51:40|246.91|245.31|246.69|245.09|246.91|245.31|246.62|245.02|0
1643129510000|2022-01-25 16:51:50|246.62|245.02|246.48|244.88|246.76|245.16|246.48|244.88|0
1643129520000|2022-01-25 16:52:00|246.62|245.02|247.19|245.59|247.48|245.88|246.62|245.02|0
1643129530000|2022-01-25 16:52:10|247.48|245.88|245.69|244.09|247.77|246.17|245.69|244.09|0
1643129540000|2022-01-25 16:52:20|246.05|244.45|244.98|243.38|246.27|244.67|244.98|243.38|0
1643129550000|2022-01-25 16:52:30|244.55|242.95|243.97|242.37|244.55|242.95|243.97|242.37|0
1643129560000|2022-01-25 16:52:40|244.61|243.01|244.55|242.95|244.61|243.01|244.4|242.8|0
1643129570000|2022-01-25 16:52:50|245.26|243.66|244.98|243.38|245.26|243.66|244.98|243.38|0
1643129580000|2022-01-25 16:53:00|245.41|243.81|245.69|244.09|245.84|244.24|245.41|243.81|0
1643129590000|2022-01-25 16:53:10|245.84|244.24|246.12|244.52|246.27|244.67|245.84|244.24|0
1643129600000|2022-01-25 16:53:20|246.48|244.88|246.99|245.39|246.99|245.39|246.27|244.67|0
1643129610000|2022-01-25 16:53:30|246.84|245.24|246.27|244.67|246.84|245.24|246.27|244.67|0
1643129620000|2022-01-25 16:53:40|246.12|244.52|246.41|244.81|246.62|245.02|246.12|244.52|0
1643129630000|2022-01-25 16:53:50|246.55|244.95|245.76|244.16|246.55|244.95|245.76|244.16|0
1643129640000|2022-01-25 16:54:00|246.27|244.67|247.27|245.67|247.27|245.67|246.27|244.67|0
1643129650000|2022-01-25 16:54:10|247.71|246.11|247.99|246.39|247.99|246.39|247.71|246.11|0
1643129660000|2022-01-25 16:54:20|247.71|246.11|247.13|245.53|247.99|246.39|247.13|245.53|0
1643129670000|2022-01-25 16:54:30|247.63|246.03|247.27|245.67|247.63|246.03|247.27|245.67|0
1643129680000|2022-01-25 16:54:40|247.85|246.25|247.42|245.82|247.85|246.25|247.27|245.67|0
1643129690000|2022-01-25 16:54:50|247.49|245.89|247.56|245.96|247.71|246.11|247.27|245.67|0
1643129700000|2022-01-25 16:55:00|247.27|245.67|246.7|245.1|247.27|245.67|246.7|245.1|0
1643129710000|2022-01-25 16:55:10|246.41|244.81|247.05|245.45|247.2|245.6|246.41|244.81|0
1643129720000|2022-01-25 16:55:20|247.13|245.53|246.55|244.95|247.42|245.82|246.55|244.95|0
1643129730000|2022-01-25 16:55:30|246.41|244.81|245.83|244.23|246.41|244.81|245.83|244.23|0
1643129740000|2022-01-25 16:55:40|244.83|243.23|245.83|244.23|245.83|244.23|244.83|243.23|0
1643129750000|2022-01-25 16:55:50|245.76|244.16|245.12|243.52|245.76|244.16|245.12|243.52|0
1643129760000|2022-01-25 16:56:00|244.97|243.37|244.83|243.23|245.12|243.52|244.26|242.66|0
1643129770000|2022-01-25 16:56:10|246.12|244.52|246.55|244.95|246.55|244.95|246.12|244.52|0
1643129780000|2022-01-25 16:56:20|246.48|244.88|246.55|244.95|246.55|244.95|246.33|244.73|0
1643129790000|2022-01-25 16:56:30|247.27|245.67|246.12|244.52|247.27|245.67|246.12|244.52|0
1643129800000|2022-01-25 16:56:40|245.4|243.8|245.26|243.66|245.55|243.95|245.26|243.66|0
1643129810000|2022-01-25 16:56:50|244.97|243.37|243.54|241.94|244.97|243.37|243.54|241.94|0
1643129820000|2022-01-25 16:57:00|243.83|242.23|244.26|242.66|244.97|243.37|243.68|242.08|0
1643129830000|2022-01-25 16:57:10|244.11|242.51|241.76|240.16|244.11|242.51|241.76|240.16|0
1643129840000|2022-01-25 16:57:20|240.55|238.95|240.41|238.81|241.33|239.73|240.41|238.81|0
1643129850000|2022-01-25 16:57:30|239.49|237.89|237.51|235.91|239.49|237.89|237.51|235.91|0
1643129860000|2022-01-25 16:57:40|237.58|235.98|236.74|235.14|237.58|235.98|236.74|235.14|0
1643129870000|2022-01-25 16:57:50|236.88|235.28|237.16|235.56|237.44|235.84|236.88|235.28|0
1643129880000|2022-01-25 16:58:00|237.02|235.42|236.17|234.57|237.16|235.56|236.17|234.57|0
1643129890000|2022-01-25 16:58:10|236.88|235.28|236.6|235|236.88|235.28|236.17|234.57|0
1643129900000|2022-01-25 16:58:20|236.46|234.86|237.72|236.12|237.72|236.12|236.46|234.86|0
1643129910000|2022-01-25 16:58:30|237.44|235.84|237.16|235.56|237.44|235.84|236.94|235.34|0
1643129920000|2022-01-25 16:58:40|236.03|234.43|237.3|235.7|237.3|235.7|236.03|234.43|0
1643129930000|2022-01-25 16:58:50|237.16|235.56|237.51|235.91|237.51|235.91|237.16|235.56|0
1643129940000|2022-01-25 16:59:00|236.31|234.71|236.45|234.85|236.45|234.85|236.17|234.57|0
1643129950000|2022-01-25 16:59:10|236.6|235|236.03|234.43|236.88|235.28|236.03|234.43|0
1643129960000|2022-01-25 16:59:20|236.24|234.64|236.59|234.99|236.59|234.99|236.17|234.57|0
1643129970000|2022-01-25 16:59:30|236.74|235.14|237.23|235.63|237.44|235.84|236.74|235.14|0
1643129980000|2022-01-25 16:59:40|237.58|235.98|237.3|235.7|237.58|235.98|237.3|235.7|0
1643129990000|2022-01-25 16:59:50|237.16|235.56|236.45|234.85|237.16|235.56|236.31|234.71|0
1643130000000|2022-01-25 17:00:00|236.59|234.99|235.61|234.01|236.59|234.99|235.05|233.45|0
1643130010000|2022-01-25 17:00:10|235.19|233.59|235.75|234.15|235.75|234.15|235.05|233.45|0
1643130020000|2022-01-25 17:00:20|236.59|234.99|237.02|235.42|237.02|235.42|236.59|234.99|0
1643130030000|2022-01-25 17:00:30|237.16|235.56|236.1|234.5|237.16|235.56|236.1|234.5|0
1643130040000|2022-01-25 17:00:40|237.3|235.7|236.73|235.13|237.3|235.7|236.59|234.99|0
1643130050000|2022-01-25 17:00:50|236.59|234.99|237.02|235.42|238.28|236.68|236.59|234.99|0
1643130060000|2022-01-25 17:01:00|236.31|234.71|236.45|234.85|236.45|234.85|236.17|234.57|0
1643130070000|2022-01-25 17:01:10|236.52|234.92|237.72|236.12|237.72|236.12|236.52|234.92|0
1643130080000|2022-01-25 17:01:20|237.58|235.98|237.44|235.84|237.58|235.98|237.44|235.84|0
1643130090000|2022-01-25 17:01:30|236.31|234.71|236.87|235.27|237.16|235.56|236.31|234.71|0
1643130100000|2022-01-25 17:01:40|236.73|235.13|237.86|236.26|238.28|236.68|236.73|235.13|0
1643130110000|2022-01-25 17:01:50|237.5|235.9|237.08|235.48|237.5|235.9|237.01|235.41|0
1643130120000|2022-01-25 17:02:00|237.44|235.84|236.59|234.99|237.44|235.84|236.59|234.99|0
1643130130000|2022-01-25 17:02:10|235.75|234.15|236.31|234.71|236.31|234.71|235.75|234.15|0
1643130140000|2022-01-25 17:02:20|236.45|234.85|236.03|234.43|236.87|235.27|236.03|234.43|0
1643130150000|2022-01-25 17:02:30|236.52|234.92|236.1|234.5|236.87|235.27|236.1|234.5|0
1643130160000|2022-01-25 17:02:40|235.33|233.73|235.89|234.29|235.89|234.29|235.33|233.73|0
1643130170000|2022-01-25 17:02:50|236.17|234.57|236.17|234.57|236.45|234.85|236.17|234.57|0
1643130180000|2022-01-25 17:03:00|236.31|234.71|236.66|235.06|236.66|235.06|236.17|234.57|0
1643130190000|2022-01-25 17:03:10|236.59|234.99|236.87|235.27|236.87|235.27|236.59|234.99|0
1643130200000|2022-01-25 17:03:20|236.8|235.2|236.87|235.27|237.01|235.41|236.8|235.2|0
1643130210000|2022-01-25 17:03:30|237.01|235.41|237.01|235.41|237.01|235.41|236.94|235.34|0
1643130220000|2022-01-25 17:03:40|236.52|234.92|239.55|237.95|239.55|237.95|236.52|234.92|0
1643130230000|2022-01-25 17:03:50|239.13|237.53|238|236.4|239.13|237.53|238|236.4|0
1643130240000|2022-01-25 17:04:00|238.28|236.68|237.64|236.04|238.28|236.68|237.58|235.98|0
1643130250000|2022-01-25 17:04:10|237.58|235.98|238.56|236.96|238.85|237.25|237.58|235.98|0
1643130260000|2022-01-25 17:04:20|238.14|236.54|238.7|237.1|238.7|237.1|238.14|236.54|0
1643130270000|2022-01-25 17:04:30|238.63|237.03|238.7|237.1|238.7|237.1|238.63|237.03|0
1643130280000|2022-01-25 17:04:40|240.12|238.52|241.68|240.08|241.68|240.08|240.12|238.52|0
1643130290000|2022-01-25 17:04:50|241.61|240.01|242.39|240.79|242.39|240.79|241.61|240.01|0
1643130300000|2022-01-25 17:05:00|242.96|241.36|244.82|243.22|244.82|243.22|242.96|241.36|0
1643130310000|2022-01-25 17:05:10|244.89|243.29|245.61|244.01|246.69|245.09|244.89|243.29|0
1643130320000|2022-01-25 17:05:20|245.39|243.79|245.82|244.22|246.69|245.09|245.39|243.79|0
1643130330000|2022-01-25 17:05:30|246.26|244.66|244.96|243.36|246.4|244.8|244.96|243.36|0
1643130340000|2022-01-25 17:05:40|244.82|243.22|244.75|243.15|245.18|243.58|244.68|243.08|0
1643130350000|2022-01-25 17:05:50|244.89|243.29|244.39|242.79|244.89|243.29|244.39|242.79|0
1643130360000|2022-01-25 17:06:00|244.53|242.93|245.39|243.79|245.39|243.79|244.53|242.93|0
1643130370000|2022-01-25 17:06:10|245.68|244.08|246.11|244.51|246.11|244.51|245.39|243.79|0
1643130380000|2022-01-25 17:06:20|245.82|244.22|245.11|243.51|245.82|244.22|244.82|243.22|0
1643130390000|2022-01-25 17:06:30|245.25|243.65|245.89|244.29|245.89|244.29|245.25|243.65|0
1643130400000|2022-01-25 17:06:40|246.4|244.8|246.47|244.87|247.12|245.52|246.4|244.8|0
1643130410000|2022-01-25 17:06:50|246.4|244.8|246.4|244.8|246.54|244.94|246.4|244.8|0
1643130420000|2022-01-25 17:07:00|246.69|245.09|248.42|246.82|248.56|246.96|246.69|245.09|0
1643130430000|2022-01-25 17:07:10|248.99|247.39|248.85|247.25|248.99|247.39|248.85|247.25|0
1643130440000|2022-01-25 17:07:20|248.42|246.82|248.56|246.96|248.56|246.96|248.27|246.67|0
1643130450000|2022-01-25 17:07:30|248.27|246.67|247.41|245.81|248.27|246.67|247.12|245.52|0
1643130460000|2022-01-25 17:07:40|247.26|245.66|248.27|246.67|248.27|246.67|247.26|245.66|0
1643130470000|2022-01-25 17:07:50|248.7|247.1|249.14|247.54|249.93|248.33|248.7|247.1|0
1643130480000|2022-01-25 17:08:00|248.77|247.17|248.41|246.81|248.77|247.17|248.27|246.67|0
1643130490000|2022-01-25 17:08:10|248.7|247.1|249.06|247.46|249.06|247.46|248.13|246.53|0
1643130500000|2022-01-25 17:08:20|248.85|247.25|248.85|247.25|249.14|247.54|248.85|247.25|0
1643130510000|2022-01-25 17:08:30|248.99|247.39|248.85|247.25|249.14|247.54|248.85|247.25|0
1643130520000|2022-01-25 17:08:40|249.28|247.68|249.14|247.54|249.43|247.83|249.14|247.54|0
1643130530000|2022-01-25 17:08:50|248.85|247.25|248.56|246.96|248.85|247.25|248.41|246.81|0
1643130540000|2022-01-25 17:09:00|248.48|246.88|249.06|247.46|249.14|247.54|248.48|246.88|0
1643130550000|2022-01-25 17:09:10|249.28|247.68|249.14|247.54|249.43|247.83|249.14|247.54|0
1643130560000|2022-01-25 17:09:20|248.85|247.25|248.77|247.17|249.14|247.54|248.77|247.17|0
1643130570000|2022-01-25 17:09:30|248.41|246.81|247.62|246.02|248.41|246.81|247.62|246.02|0
1643130580000|2022-01-25 17:09:40|247.47|245.87|247.12|245.52|247.55|245.95|247.12|245.52|0
1643130590000|2022-01-25 17:09:50|246.25|244.65|246.83|245.23|246.83|245.23|246.25|244.65|0
1643130600000|2022-01-25 17:10:00|247.11|245.51|245.1|243.5|247.11|245.51|245.1|243.5|0
1643130610000|2022-01-25 17:10:10|245.82|244.22|244.82|243.22|245.89|244.29|244.82|243.22|0
1643130620000|2022-01-25 17:10:20|244.6|243|245.68|244.08|245.68|244.08|244.6|243|0
1643130630000|2022-01-25 17:10:30|245.96|244.36|245.68|244.08|245.96|244.36|245.68|244.08|0
1643130640000|2022-01-25 17:10:40|245.89|244.29|244.82|243.22|245.96|244.36|244.53|242.93|0
1643130650000|2022-01-25 17:10:50|245.68|244.08|245.68|244.08|245.96|244.36|245.68|244.08|0
1643130660000|2022-01-25 17:11:00|244.82|243.22|244.39|242.79|245.17|243.57|244.39|242.79|0
1643130670000|2022-01-25 17:11:10|245.25|243.65|244.82|243.22|245.25|243.65|244.1|242.5|0
1643130680000|2022-01-25 17:11:20|245.1|243.5|245.25|243.65|245.25|243.65|245.1|243.5|0
1643130690000|2022-01-25 17:11:30|245.39|243.79|244.24|242.64|245.39|243.79|244.24|242.64|0
1643130700000|2022-01-25 17:11:40|243.67|242.07|245.25|243.65|245.39|243.79|243.67|242.07|0
1643130710000|2022-01-25 17:11:50|244.88|243.28|245.39|243.79|245.39|243.79|244.82|243.22|0
1643130720000|2022-01-25 17:12:00|245.53|243.93|245.39|243.79|245.53|243.93|244.39|242.79|0
1643130730000|2022-01-25 17:12:10|245.1|243.5|245.39|243.79|245.53|243.93|245.1|243.5|0
1643130740000|2022-01-25 17:12:20|245.53|243.93|246.82|245.22|246.82|245.22|245.53|243.93|0
1643130750000|2022-01-25 17:12:30|245.17|243.57|243.96|242.36|245.17|243.57|243.96|242.36|0
1643130760000|2022-01-25 17:12:40|244.53|242.93|244.88|243.28|244.96|243.36|244.53|242.93|0
1643130770000|2022-01-25 17:12:50|245.1|243.5|245.39|243.79|245.39|243.79|244.81|243.21|0
1643130780000|2022-01-25 17:13:00|244.96|243.36|245.96|244.36|245.96|244.36|244.96|243.36|0
1643130790000|2022-01-25 17:13:10|245.39|243.79|245.1|243.5|245.39|243.79|244.53|242.93|0
1643130800000|2022-01-25 17:13:20|245.24|243.64|246.25|244.65|246.68|245.08|245.24|243.64|0
1643130810000|2022-01-25 17:13:30|245.96|244.36|246.82|245.22|246.82|245.22|245.96|244.36|0
1643130820000|2022-01-25 17:13:40|246.54|244.94|246.1|244.5|246.54|244.94|246.1|244.5|0
1643130830000|2022-01-25 17:13:50|246.39|244.79|246.39|244.79|246.6|245|246.39|244.79|0
1643130840000|2022-01-25 17:14:00|246.1|244.5|245.82|244.22|246.25|244.65|245.82|244.22|0
1643130850000|2022-01-25 17:14:10|245.96|244.36|245.96|244.36|245.96|244.36|245.67|244.07|0
1643130860000|2022-01-25 17:14:20|246.82|245.22|247.61|246.01|247.61|246.01|246.82|245.22|0
1643130870000|2022-01-25 17:14:30|247.25|245.65|247.69|246.09|247.69|246.09|246.82|245.22|0
1643130880000|2022-01-25 17:14:40|247.83|246.23|248.26|246.66|248.33|246.73|247.83|246.23|0
1643130890000|2022-01-25 17:14:50|247.98|246.38|247.83|246.23|247.98|246.38|247.76|246.16|0
1643130900000|2022-01-25 17:15:00|247.69|246.09|249.85|248.25|249.85|248.25|247.69|246.09|0
1643130910000|2022-01-25 17:15:10|250|248.4|251.31|249.71|251.31|249.71|250|248.4|0
1643130920000|2022-01-25 17:15:20|251.16|249.56|249.56|247.96|251.16|249.56|249.56|247.96|0
1643130930000|2022-01-25 17:15:30|249.42|247.82|249.71|248.11|249.85|248.25|249.42|247.82|0
1643130940000|2022-01-25 17:15:40|248.91|247.31|247.11|245.51|248.91|247.31|247.11|245.51|0
1643130950000|2022-01-25 17:15:50|246.68|245.08|246.82|245.22|246.82|245.22|246.53|244.93|0
1643130960000|2022-01-25 17:16:00|246.97|245.37|243.67|242.07|246.97|245.37|243.67|242.07|0
1643130970000|2022-01-25 17:16:10|244.24|242.64|241.81|240.21|244.24|242.64|241.81|240.21|0
1643130980000|2022-01-25 17:16:20|241.53|239.93|241.45|239.85|241.95|240.35|241.45|239.85|0
1643130990000|2022-01-25 17:16:30|241.53|239.93|240.96|239.36|241.53|239.93|240.82|239.22|0
1643131000000|2022-01-25 17:16:40|241.1|239.5|240.11|238.51|241.24|239.64|240.11|238.51|0
1643131010000|2022-01-25 17:16:50|239.68|238.08|239.97|238.37|240.11|238.51|239.68|238.08|0
1643131020000|2022-01-25 17:17:00|239.82|238.22|240.67|239.07|241.17|239.57|239.82|238.22|0
1643131030000|2022-01-25 17:17:10|240.82|239.22|241.95|240.35|241.95|240.35|240.82|239.22|0
1643131040000|2022-01-25 17:17:20|241.17|239.57|241.67|240.07|242.24|240.64|241.1|239.5|0
1643131050000|2022-01-25 17:17:30|241.53|239.93|242.24|240.64|242.67|241.07|241.53|239.93|0
1643131060000|2022-01-25 17:17:40|242.31|240.71|242.52|240.92|242.81|241.21|242.31|240.71|0
1643131070000|2022-01-25 17:17:50|242.24|240.64|243.38|241.78|243.38|241.78|242.1|240.5|0
1643131080000|2022-01-25 17:18:00|243.66|242.06|243.16|241.56|243.66|242.06|242.81|241.21|0
1643131090000|2022-01-25 17:18:10|242.52|240.92|242.24|240.64|242.52|240.92|242.1|240.5|0
1643131100000|2022-01-25 17:18:20|240.96|239.36|240.96|239.36|240.96|239.36|240.82|239.22|0
1643131110000|2022-01-25 17:18:30|241.67|240.07|242.24|240.64|242.24|240.64|241.67|240.07|0
1643131120000|2022-01-25 17:18:40|242.45|240.85|242.45|240.85|242.45|240.85|241.88|240.28|0
1643131130000|2022-01-25 17:18:50|242.95|241.35|243.24|241.64|243.95|242.35|242.95|241.35|0
1643131140000|2022-01-25 17:19:00|243.38|241.78|242.95|241.35|243.38|241.78|242.81|241.21|0
1643131150000|2022-01-25 17:19:10|243.24|241.64|242.09|240.49|243.24|241.64|242.09|240.49|0
1643131160000|2022-01-25 17:19:20|242.02|240.42|242.95|241.35|242.95|241.35|242.02|240.42|0
1643131170000|2022-01-25 17:19:30|243.09|241.49|244.24|242.64|244.38|242.78|243.09|241.49|0
1643131180000|2022-01-25 17:19:40|244.81|243.21|245.38|243.78|245.88|244.28|244.81|243.21|0
1643131190000|2022-01-25 17:19:50|245.67|244.07|245.67|244.07|245.96|244.36|245.67|244.07|0
1643131200000|2022-01-25 17:20:00|245.52|243.92|245.96|244.36|245.96|244.36|244.66|243.06|0
1643131210000|2022-01-25 17:20:10|246.1|244.5|246.53|244.93|246.67|245.07|246.1|244.5|0
1643131220000|2022-01-25 17:20:20|246.96|245.36|247.03|245.43|247.25|245.65|246.96|245.36|0
1643131230000|2022-01-25 17:20:30|247.25|245.65|246.96|245.36|247.25|245.65|246.96|245.36|0
1643131240000|2022-01-25 17:20:40|247.39|245.79|248.69|247.09|248.69|247.09|247.39|245.79|0
1643131250000|2022-01-25 17:20:50|249.27|247.67|248.4|246.8|249.27|247.67|248.4|246.8|0
1643131260000|2022-01-25 17:21:00|248.55|246.95|248.26|246.66|249.27|247.67|247.83|246.23|0
1643131270000|2022-01-25 17:21:10|248.11|246.51|248.69|247.09|248.69|247.09|248.11|246.51|0
1643131280000|2022-01-25 17:21:20|248.47|246.87|249.41|247.81|249.7|248.1|248.47|246.87|0
1643131290000|2022-01-25 17:21:30|248.62|247.02|248.84|247.24|248.84|247.24|248.4|246.8|0
1643131300000|2022-01-25 17:21:40|248.55|246.95|249.7|248.1|249.7|248.1|248.55|246.95|0
1643131310000|2022-01-25 17:21:50|250.35|248.75|249.99|248.39|250.35|248.75|249.99|248.39|0
1643131320000|2022-01-25 17:22:00|249.41|247.81|249.27|247.67|249.41|247.81|249.12|247.52|0
1643131330000|2022-01-25 17:22:10|249.05|247.45|249.99|248.39|249.99|248.39|249.05|247.45|0
1643131340000|2022-01-25 17:22:20|250.43|248.83|250.28|248.68|250.57|248.97|250.28|248.68|0
1643131350000|2022-01-25 17:22:30|249.85|248.25|250.14|248.54|250.43|248.83|249.85|248.25|0
1643131360000|2022-01-25 17:22:40|249.92|248.32|250.14|248.54|250.14|248.54|249.85|248.25|0
1643131370000|2022-01-25 17:22:50|250.28|248.68|250.43|248.83|250.57|248.97|250.28|248.68|0
1643131380000|2022-01-25 17:23:00|249.85|248.25|249.85|248.25|250.14|248.54|249.85|248.25|0
1643131390000|2022-01-25 17:23:10|249.56|247.96|249.85|248.25|249.85|248.25|249.56|247.96|0
1643131400000|2022-01-25 17:23:20|250.43|248.83|252.46|250.86|252.46|250.86|250.43|248.83|0
1643131410000|2022-01-25 17:23:30|252.17|250.57|251.59|249.99|252.46|250.86|251.59|249.99|0
1643131420000|2022-01-25 17:23:40|251.3|249.7|251.01|249.41|251.59|249.99|251.01|249.41|0
1643131430000|2022-01-25 17:23:50|250.72|249.12|251.44|249.84|251.44|249.84|250.72|249.12|0
1643131440000|2022-01-25 17:24:00|252.39|250.79|251.73|250.13|253.11|251.51|251.73|250.13|0
1643131450000|2022-01-25 17:24:10|251.8|250.2|251.95|250.35|251.95|250.35|251.73|250.13|0
1643131460000|2022-01-25 17:24:20|252.61|251.01|252.02|250.42|252.61|251.01|252.02|250.42|0
1643131470000|2022-01-25 17:24:30|251.88|250.28|251.88|250.28|252.02|250.42|251.88|250.28|0
1643131480000|2022-01-25 17:24:40|252.02|250.42|252.02|250.42|252.17|250.57|252.02|250.42|0
1643131490000|2022-01-25 17:24:50|251.59|249.99|250.43|248.83|251.59|249.99|250.43|248.83|0
1643131500000|2022-01-25 17:25:00|250.57|248.97|252.17|250.57|252.17|250.57|250.57|248.97|0
1643131510000|2022-01-25 17:25:10|252.02|250.42|252.31|250.71|252.31|250.71|251.59|249.99|0
1643131520000|2022-01-25 17:25:20|253.19|251.59|252.17|250.57|253.19|251.59|252.17|250.57|0
1643131530000|2022-01-25 17:25:30|252.46|250.86|253.34|251.74|253.34|251.74|251.88|250.28|0
1643131540000|2022-01-25 17:25:40|253.19|251.59|252.46|250.86|253.19|251.59|252.46|250.86|0
1643131550000|2022-01-25 17:25:50|252.53|250.93|252.75|251.15|252.9|251.3|252.53|250.93|0
1643131560000|2022-01-25 17:26:00|252.9|251.3|251.15|249.55|252.9|251.3|251.15|249.55|0
1643131570000|2022-01-25 17:26:10|250.28|248.68|250.71|249.11|250.71|249.11|250.28|248.68|0
1643131580000|2022-01-25 17:26:20|251.15|249.55|251.73|250.13|251.73|250.13|250.86|249.26|0
1643131590000|2022-01-25 17:26:30|252.02|250.42|252.61|251.01|252.61|251.01|251.88|250.28|0
1643131600000|2022-01-25 17:26:40|252.6|251|252.17|250.57|252.6|251|252.17|250.57|0
1643131610000|2022-01-25 17:26:50|252.31|250.71|253.63|252.03|253.63|252.03|252.31|250.71|0
1643131620000|2022-01-25 17:27:00|253.77|252.17|252.9|251.3|253.77|252.17|252.9|251.3|0
1643131630000|2022-01-25 17:27:10|252.75|251.15|251.59|249.99|252.75|251.15|251.59|249.99|0
1643131640000|2022-01-25 17:27:20|251.29|249.69|252.02|250.42|252.02|250.42|251.15|249.55|0
1643131650000|2022-01-25 17:27:30|251.73|250.13|252.02|250.42|252.17|250.57|251.73|250.13|0
1643131660000|2022-01-25 17:27:40|251.44|249.84|250.2|248.6|251.44|249.84|249.55|247.95|0
1643131670000|2022-01-25 17:27:50|249.99|248.39|249.99|248.39|250.13|248.53|249.7|248.1|0
1643131680000|2022-01-25 17:28:00|249.84|248.24|252.02|250.42|252.02|250.42|249.84|248.24|0
1643131690000|2022-01-25 17:28:10|251.15|249.55|251.29|249.69|251.29|249.69|250.42|248.82|0
1643131700000|2022-01-25 17:28:20|251.15|249.55|250.35|248.75|251.36|249.76|250.35|248.75|0
1643131710000|2022-01-25 17:28:30|250.13|248.53|251|249.4|251|249.4|250.13|248.53|0
1643131720000|2022-01-25 17:28:40|251.29|249.69|249.91|248.31|251.29|249.69|249.91|248.31|0
1643131730000|2022-01-25 17:28:50|249.99|248.39|249.7|248.1|249.99|248.39|249.41|247.81|0
1643131740000|2022-01-25 17:29:00|249.84|248.24|251.15|249.55|251.15|249.55|249.84|248.24|0
1643131750000|2022-01-25 17:29:10|250.78|249.18|251|249.4|251|249.4|249.99|248.39|0
1643131760000|2022-01-25 17:29:20|251.15|249.55|250.93|249.33|251.15|249.55|250.93|249.33|0
1643131770000|2022-01-25 17:29:30|251.29|249.69|250.71|249.11|251.29|249.69|250.71|249.11|0
1643131780000|2022-01-25 17:29:40|250.78|249.18|250.78|249.18|250.86|249.26|250.71|249.11|0
1643131790000|2022-01-25 17:29:50|251.44|249.84|251.22|249.62|251.44|249.84|251.22|249.62|0
1643131800000|2022-01-25 17:30:00|251|249.4|249.62|248.02|251|249.4|249.62|248.02|0
1643131810000|2022-01-25 17:30:10|249.91|248.31|250.42|248.82|250.86|249.26|249.91|248.31|0
1643131820000|2022-01-25 17:30:20|249.26|247.66|249.77|248.17|249.77|248.17|249.26|247.66|0
1643131830000|2022-01-25 17:30:30|249.33|247.73|248.61|247.01|249.55|247.95|248.61|247.01|0
1643131840000|2022-01-25 17:30:40|248.75|247.15|247.24|245.64|248.75|247.15|247.24|245.64|0
1643131850000|2022-01-25 17:30:50|247.38|245.78|248.39|246.79|248.39|246.79|247.38|245.78|0
1643131860000|2022-01-25 17:31:00|249.47|247.87|249.18|247.58|249.47|247.87|249.18|247.58|0
1643131870000|2022-01-25 17:31:10|249.03|247.43|249.32|247.72|249.32|247.72|248.89|247.29|0
1643131880000|2022-01-25 17:31:20|249.39|247.79|249.32|247.72|249.39|247.79|248.89|247.29|0
1643131890000|2022-01-25 17:31:30|248.6|247|247.95|246.35|248.6|247|247.95|246.35|0
1643131900000|2022-01-25 17:31:40|248.31|246.71|248.46|246.86|248.89|247.29|248.31|246.71|0
1643131910000|2022-01-25 17:31:50|248.24|246.64|246.16|244.56|248.24|246.64|246.16|244.56|0
1643131920000|2022-01-25 17:32:00|246.59|244.99|246.59|244.99|246.59|244.99|246.37|244.77|0
1643131930000|2022-01-25 17:32:10|246.16|244.56|246.37|244.77|246.37|244.77|245.37|243.77|0
1643131940000|2022-01-25 17:32:20|245.44|243.84|245.01|243.41|245.58|243.98|245.01|243.41|0
1643131950000|2022-01-25 17:32:30|244.3|242.7|244.58|242.98|245.01|243.41|244.3|242.7|0
1643131960000|2022-01-25 17:32:40|244.01|242.41|244.44|242.84|244.51|242.91|244.01|242.41|0
1643131970000|2022-01-25 17:32:50|244.72|243.12|244.87|243.27|244.87|243.27|244.58|242.98|0
1643131980000|2022-01-25 17:33:00|245.15|243.55|245.36|243.76|245.36|243.76|245.15|243.55|0
1643131990000|2022-01-25 17:33:10|245.44|243.84|245.73|244.13|245.87|244.27|245.44|243.84|0
1643132000000|2022-01-25 17:33:20|245.01|243.41|244.58|242.98|245.01|243.41|244.44|242.84|0
1643132010000|2022-01-25 17:33:30|244.29|242.69|244.29|242.69|244.29|242.69|244.29|242.69|0
1643132020000|2022-01-25 17:33:40|244.72|243.12|245.01|243.41|245.01|243.41|244.72|243.12|0
1643132030000|2022-01-25 17:33:50|244.58|242.98|244.87|243.27|244.87|243.27|244.58|242.98|0
1643132040000|2022-01-25 17:34:00|244.58|242.98|244.58|242.98|244.58|242.98|244.01|242.41|0
1643132050000|2022-01-25 17:34:10|245.08|243.48|244.29|242.69|245.08|243.48|244.29|242.69|0
1643132060000|2022-01-25 17:34:20|244.44|242.84|244.87|243.27|244.87|243.27|244.44|242.84|0
1643132070000|2022-01-25 17:34:30|245.65|244.05|244.87|243.27|245.65|244.05|244.87|243.27|0
1643132080000|2022-01-25 17:34:40|244.72|243.12|245.01|243.41|245.01|243.41|244.72|243.12|0
1643132090000|2022-01-25 17:34:50|245.29|243.69|245.01|243.41|245.29|243.69|244.86|243.26|0
1643132100000|2022-01-25 17:35:00|245.15|243.55|246.37|244.77|246.37|244.77|245.01|243.41|0
1643132110000|2022-01-25 17:35:10|247.01|245.41|246.73|245.13|247.01|245.41|246.73|245.13|0
1643132120000|2022-01-25 17:35:20|246.58|244.98|247.01|245.41|247.01|245.41|246.58|244.98|0
1643132130000|2022-01-25 17:35:30|247.45|245.85|247.01|245.41|247.45|245.85|247.01|245.41|0
1643132140000|2022-01-25 17:35:40|246.3|244.7|245.87|244.27|246.3|244.7|245.87|244.27|0
1643132150000|2022-01-25 17:35:50|246.22|244.62|246.3|244.7|246.73|245.13|246.22|244.62|0
1643132160000|2022-01-25 17:36:00|246.87|245.27|246.15|244.55|247.23|245.63|246.15|244.55|0
1643132170000|2022-01-25 17:36:10|246.22|244.62|246.44|244.84|246.58|244.98|246.22|244.62|0
1643132180000|2022-01-25 17:36:20|246.3|244.7|246.65|245.05|246.65|245.05|246.3|244.7|0
1643132190000|2022-01-25 17:36:30|246.73|245.13|247.08|245.48|247.3|245.7|246.73|245.13|0
1643132200000|2022-01-25 17:36:40|247.01|245.41|247.01|245.41|247.16|245.56|247.01|245.41|0
1643132210000|2022-01-25 17:36:50|246.79|245.19|246.08|244.48|246.79|245.19|246.08|244.48|0
1643132220000|2022-01-25 17:37:00|245.15|243.55|245.86|244.26|246.15|244.55|245.15|243.55|0
1643132230000|2022-01-25 17:37:10|246.15|244.55|246.87|245.27|246.87|245.27|246.01|244.41|0
1643132240000|2022-01-25 17:37:20|247.3|245.7|247.59|245.99|247.59|245.99|247.16|245.56|0
1643132250000|2022-01-25 17:37:30|248.02|246.42|247.37|245.77|248.02|246.42|247.37|245.77|0
1643132260000|2022-01-25 17:37:40|247.59|245.99|246.29|244.69|247.59|245.99|246.29|244.69|0
1643132270000|2022-01-25 17:37:50|245.58|243.98|245.93|244.33|245.93|244.33|245.58|243.98|0
1643132280000|2022-01-25 17:38:00|245.72|244.12|247.16|245.56|247.22|245.62|245.72|244.12|0
1643132290000|2022-01-25 17:38:10|247.59|245.99|247.16|245.56|248.02|246.42|247.16|245.56|0
1643132300000|2022-01-25 17:38:20|247.3|245.7|247.73|246.13|247.87|246.27|247.3|245.7|0
1643132310000|2022-01-25 17:38:30|246.79|245.19|246.94|245.34|246.94|245.34|246.79|245.19|0
1643132320000|2022-01-25 17:38:40|246.79|245.19|247.01|245.41|247.44|245.84|246.79|245.19|0
1643132330000|2022-01-25 17:38:50|246.01|244.41|245.58|243.98|246.29|244.69|245.43|243.83|0
1643132340000|2022-01-25 17:39:00|245.72|244.12|245|243.4|246.01|244.41|245|243.4|0
1643132350000|2022-01-25 17:39:10|245.29|243.69|245.15|243.55|245.29|243.69|244.86|243.26|0
1643132360000|2022-01-25 17:39:20|245|243.4|245.86|244.26|245.86|244.26|245|243.4|0
1643132370000|2022-01-25 17:39:30|245.72|244.12|245.72|244.12|246.29|244.69|245.72|244.12|0
1643132380000|2022-01-25 17:39:40|245.86|244.26|246.44|244.84|246.58|244.98|245.86|244.26|0
1643132390000|2022-01-25 17:39:50|246.58|244.98|246.58|244.98|246.72|245.12|246.51|244.91|0
1643132400000|2022-01-25 17:40:00|246.44|244.84|246.29|244.69|246.44|244.84|246.29|244.69|0
1643132410000|2022-01-25 17:40:10|246.58|244.98|246.87|245.27|247.59|245.99|246.58|244.98|0
1643132420000|2022-01-25 17:40:20|246.72|245.12|246.29|244.69|246.72|245.12|246.15|244.55|0
1643132430000|2022-01-25 17:40:30|247.01|245.41|246.87|245.27|247.15|245.55|246.72|245.12|0
1643132440000|2022-01-25 17:40:40|246.29|244.69|246.87|245.27|246.87|245.27|246.29|244.69|0
1643132450000|2022-01-25 17:40:50|246.72|245.12|246|244.4|246.72|245.12|246|244.4|0
1643132460000|2022-01-25 17:41:00|246.29|244.69|245.86|244.26|246.29|244.69|245.43|243.83|0
1643132470000|2022-01-25 17:41:10|245.57|243.97|245.29|243.69|245.57|243.97|244.86|243.26|0
1643132480000|2022-01-25 17:41:20|245.21|243.61|244.86|243.26|245.21|243.61|244.86|243.26|0
1643132490000|2022-01-25 17:41:30|245.14|243.54|245.14|243.54|245.14|243.54|244.72|243.12|0
1643132500000|2022-01-25 17:41:40|244.86|243.26|244.72|243.12|245|243.4|244.57|242.97|0
1643132510000|2022-01-25 17:41:50|245.57|243.97|245.43|243.83|246.22|244.62|245.43|243.83|0
1643132520000|2022-01-25 17:42:00|245.29|243.69|243.29|241.69|245.29|243.69|243.29|241.69|0
1643132530000|2022-01-25 17:42:10|242.5|240.9|243|241.4|243.15|241.55|242.5|240.9|0
1643132540000|2022-01-25 17:42:20|242.93|241.33|242.79|241.19|243.15|241.55|242.79|241.19|0
1643132550000|2022-01-25 17:42:30|242.58|240.98|241.36|239.76|242.58|240.98|241.36|239.76|0
1643132560000|2022-01-25 17:42:40|241.58|239.98|241.86|240.26|242.01|240.41|241.58|239.98|0
1643132570000|2022-01-25 17:42:50|242.01|240.41|242.43|240.83|242.43|240.83|242.01|240.41|0
1643132580000|2022-01-25 17:43:00|242.86|241.26|242.86|241.26|243|241.4|242.72|241.12|0
1643132590000|2022-01-25 17:43:10|243|241.4|242.79|241.19|243.57|241.97|242.79|241.19|0
1643132600000|2022-01-25 17:43:20|242.57|240.97|242.72|241.12|243|241.4|242.57|240.97|0
1643132610000|2022-01-25 17:43:30|242.57|240.97|242.15|240.55|242.57|240.97|242.15|240.55|0
1643132620000|2022-01-25 17:43:40|242.29|240.69|242.57|240.97|242.64|241.04|242.29|240.69|0
1643132630000|2022-01-25 17:43:50|243.43|241.83|243.43|241.83|243.57|241.97|243|241.4|0
1643132640000|2022-01-25 17:44:00|243.14|241.54|242.86|241.26|243.29|241.69|242.86|241.26|0
1643132650000|2022-01-25 17:44:10|243.29|241.69|244.28|242.68|244.28|242.68|243.29|241.69|0
1643132660000|2022-01-25 17:44:20|244.78|243.18|244.43|242.83|244.78|243.18|244.35|242.75|0
1643132670000|2022-01-25 17:44:30|245.14|243.54|244.86|243.26|245.29|243.69|244.86|243.26|0
1643132680000|2022-01-25 17:44:40|245|243.4|245.57|243.97|245.57|243.97|245|243.4|0
1643132690000|2022-01-25 17:44:50|246.43|244.83|247.72|246.12|247.72|246.12|246|244.4|0
1643132700000|2022-01-25 17:45:00|247.87|246.27|247.01|245.41|247.87|246.27|246.86|245.26|0
1643132710000|2022-01-25 17:45:10|249.17|247.57|248.73|247.13|249.17|247.57|248.45|246.85|0
1643132720000|2022-01-25 17:45:20|249.17|247.57|247.44|245.84|249.17|247.57|247.44|245.84|0
1643132730000|2022-01-25 17:45:30|248.16|246.56|247.72|246.12|248.44|246.84|247.72|246.12|0
1643132740000|2022-01-25 17:45:40|248.3|246.7|247.51|245.91|248.3|246.7|247.29|245.69|0
1643132750000|2022-01-25 17:45:50|247.01|245.41|247.58|245.98|247.58|245.98|247.01|245.41|0
1643132760000|2022-01-25 17:46:00|247.44|245.84|247|245.4|247.51|245.91|247|245.4|0
1643132770000|2022-01-25 17:46:10|247.15|245.55|245.86|244.26|247.29|245.69|245.86|244.26|0
1643132780000|2022-01-25 17:46:20|246.79|245.19|247|245.4|247|245.4|246.72|245.12|0
1643132790000|2022-01-25 17:46:30|246.86|245.26|247.15|245.55|247.15|245.55|246.86|245.26|0
1643132800000|2022-01-25 17:46:40|246.72|245.12|246.93|245.33|247|245.4|246.72|245.12|0
1643132810000|2022-01-25 17:46:50|247.22|245.62|247.15|245.55|247.22|245.62|247.15|245.55|0
1643132820000|2022-01-25 17:47:00|247|245.4|246.14|244.54|247|245.4|246.14|244.54|0
1643132830000|2022-01-25 17:47:10|245.86|244.26|245.28|243.68|245.92|244.32|245.28|243.68|0
1643132840000|2022-01-25 17:47:20|244.57|242.97|243.28|241.68|244.57|242.97|243.28|241.68|0
1643132850000|2022-01-25 17:47:30|243.14|241.54|243.43|241.83|243.43|241.83|243.14|241.54|0
1643132860000|2022-01-25 17:47:40|243.14|241.54|243.43|241.83|243.43|241.83|243.14|241.54|0
1643132870000|2022-01-25 17:47:50|243.57|241.97|243.57|241.97|243.71|242.11|243.49|241.89|0
1643132880000|2022-01-25 17:48:00|243|241.4|243.42|241.82|243.42|241.82|243|241.4|0
1643132890000|2022-01-25 17:48:10|244.57|242.97|243.85|242.25|244.57|242.97|243.85|242.25|0
1643132900000|2022-01-25 17:48:20|244.14|242.54|243.28|241.68|244.14|242.54|243.28|241.68|0
1643132910000|2022-01-25 17:48:30|242.71|241.11|241.43|239.83|242.71|241.11|240.93|239.33|0
1643132920000|2022-01-25 17:48:40|240.65|239.05|241.01|239.41|241.01|239.41|240.51|238.91|0
1643132930000|2022-01-25 17:48:50|240.72|239.12|241.43|239.83|241.43|239.83|240.44|238.84|0
1643132940000|2022-01-25 17:49:00|241.86|240.26|241.43|239.83|241.86|240.26|241.43|239.83|0
1643132950000|2022-01-25 17:49:10|241.29|239.69|242|240.4|242|240.4|241.29|239.69|0
1643132960000|2022-01-25 17:49:20|241.78|240.18|241.72|240.12|241.78|240.18|241.5|239.9|0
1643132970000|2022-01-25 17:49:30|241.86|240.26|241.57|239.97|242.14|240.54|241.57|239.97|0
1643132980000|2022-01-25 17:49:40|241.72|240.12|241.86|240.26|242|240.4|241.72|240.12|0
1643132990000|2022-01-25 17:49:50|242.14|240.54|242|240.4|242.14|240.54|241.86|240.26|0
1643133000000|2022-01-25 17:50:00|241.86|240.26|242.71|241.11|242.71|241.11|241.86|240.26|0
1643133010000|2022-01-25 17:50:10|243.21|241.61|242.64|241.04|243.21|241.61|242.57|240.97|0
1643133020000|2022-01-25 17:50:20|242.43|240.83|242.28|240.68|242.43|240.83|242.14|240.54|0
1643133030000|2022-01-25 17:50:30|242.57|240.97|242.71|241.11|242.71|241.11|242.57|240.97|0
1643133040000|2022-01-25 17:50:40|242.85|241.25|242.57|240.97|242.85|241.25|242.43|240.83|0
1643133050000|2022-01-25 17:50:50|242.49|240.89|243.14|241.54|243.14|241.54|242.49|240.89|0
1643133060000|2022-01-25 17:51:00|241.71|240.11|240.16|238.56|241.71|240.11|240.16|238.56|0
1643133070000|2022-01-25 17:51:10|239.73|238.13|240.3|238.7|240.3|238.7|239.59|237.99|0
1643133080000|2022-01-25 17:51:20|240.01|238.41|240.44|238.84|240.44|238.84|240.01|238.41|0
1643133090000|2022-01-25 17:51:30|240.58|238.98|241.71|240.11|241.71|240.11|240.58|238.98|0
1643133100000|2022-01-25 17:51:40|241.15|239.55|241.57|239.97|241.57|239.97|241|239.4|0
1643133110000|2022-01-25 17:51:50|241.43|239.83|241.15|239.55|242|240.4|241.15|239.55|0
1643133120000|2022-01-25 17:52:00|242|240.4|242.57|240.97|242.71|241.11|242|240.4|0
1643133130000|2022-01-25 17:52:10|242.35|240.75|242.35|240.75|242.35|240.75|242.28|240.68|0
1643133140000|2022-01-25 17:52:20|242.14|240.54|242.42|240.82|242.71|241.11|242.14|240.54|0
1643133150000|2022-01-25 17:52:30|242.28|240.68|244.13|242.53|244.13|242.53|242.28|240.68|0
1643133160000|2022-01-25 17:52:40|244.42|242.82|243.85|242.25|244.42|242.82|243.85|242.25|0
1643133170000|2022-01-25 17:52:50|243.56|241.96|242.57|240.97|243.56|241.96|242.28|240.68|0
1643133180000|2022-01-25 17:53:00|242|240.4|242.42|240.82|242.42|240.82|242|240.4|0
1643133190000|2022-01-25 17:53:10|241.71|240.11|241.43|239.83|241.85|240.25|241.29|239.69|0
1643133200000|2022-01-25 17:53:20|241.78|240.18|241.92|240.32|241.92|240.32|241.78|240.18|0
1643133210000|2022-01-25 17:53:30|241.71|240.11|241.57|239.97|241.85|240.25|241.57|239.97|0
1643133220000|2022-01-25 17:53:40|242.28|240.68|242.78|241.18|242.78|241.18|242.28|240.68|0
1643133230000|2022-01-25 17:53:50|242.85|241.25|242.28|240.68|242.85|241.25|242.28|240.68|0
1643133240000|2022-01-25 17:54:00|242.42|240.82|242.85|241.25|243.28|241.68|242.42|240.82|0
1643133250000|2022-01-25 17:54:10|242.71|241.11|243.7|242.1|243.7|242.1|242.71|241.11|0
1643133260000|2022-01-25 17:54:20|243.56|241.96|244.2|242.6|244.2|242.6|243.56|241.96|0
1643133270000|2022-01-25 17:54:30|243.7|242.1|242.85|241.25|243.7|242.1|242.71|241.11|0
1643133280000|2022-01-25 17:54:40|242.71|241.11|242.71|241.11|242.85|241.25|242.71|241.11|0
1643133290000|2022-01-25 17:54:50|242.14|240.54|242.85|241.25|242.85|241.25|242.14|240.54|0
1643133300000|2022-01-25 17:55:00|242.63|241.03|242|240.4|242.63|241.03|242|240.4|0
1643133310000|2022-01-25 17:55:10|242.21|240.61|240.93|239.33|242.56|240.96|240.93|239.33|0
1643133320000|2022-01-25 17:55:20|241.14|239.54|241.28|239.68|241.71|240.11|241|239.4|0
1643133330000|2022-01-25 17:55:30|241.43|239.83|241|239.4|241.43|239.83|241|239.4|0
1643133340000|2022-01-25 17:55:40|240.58|238.98|240.58|238.98|240.72|239.12|240.58|238.98|0
1643133350000|2022-01-25 17:55:50|240.43|238.83|240.01|238.41|240.72|239.12|240.01|238.41|0
1643133360000|2022-01-25 17:56:00|240.15|238.55|240.15|238.55|240.15|238.55|239.87|238.27|0
1643133370000|2022-01-25 17:56:10|240.29|238.69|240.43|238.83|240.43|238.83|240.15|238.55|0
1643133380000|2022-01-25 17:56:20|240.58|238.98|239.59|237.99|240.72|239.12|239.59|237.99|0
1643133390000|2022-01-25 17:56:30|239.58|237.98|238.88|237.28|239.58|237.98|238.88|237.28|0
1643133400000|2022-01-25 17:56:40|238.74|237.14|238.88|237.28|238.88|237.28|238.74|237.14|0
1643133410000|2022-01-25 17:56:50|239.23|237.63|239.87|238.27|239.94|238.34|239.23|237.63|0
1643133420000|2022-01-25 17:57:00|240.15|238.55|240.86|239.26|241.14|239.54|240.15|238.55|0
1643133430000|2022-01-25 17:57:10|240.72|239.12|241.14|239.54|241.14|239.54|240.72|239.12|0
1643133440000|2022-01-25 17:57:20|240.86|239.26|241.28|239.68|241.71|240.11|240.86|239.26|0
1643133450000|2022-01-25 17:57:30|241.71|240.11|241.71|240.11|241.71|240.11|241.57|239.97|0
1643133460000|2022-01-25 17:57:40|241.85|240.25|241.71|240.11|241.85|240.25|241.71|240.11|0
1643133470000|2022-01-25 17:57:50|241.99|240.39|242.56|240.96|242.56|240.96|241.99|240.39|0
1643133480000|2022-01-25 17:58:00|242.7|241.1|243.13|241.53|243.13|241.53|242.7|241.1|0
1643133490000|2022-01-25 17:58:10|243.27|241.67|243.34|241.74|243.56|241.96|243.27|241.67|0
1643133500000|2022-01-25 17:58:20|243.42|241.82|243.7|242.1|243.7|242.1|243.42|241.82|0
1643133510000|2022-01-25 17:58:30|243.99|242.39|243.56|241.96|243.99|242.39|243.56|241.96|0
1643133520000|2022-01-25 17:58:40|243.42|241.82|243.13|241.53|243.42|241.82|243.13|241.53|0
1643133530000|2022-01-25 17:58:50|242.99|241.39|242.28|240.68|242.99|241.39|242.28|240.68|0
1643133540000|2022-01-25 17:59:00|241.28|239.68|242.28|240.68|242.28|240.68|241|239.4|0
1643133550000|2022-01-25 17:59:10|242.56|240.96|241.99|240.39|242.99|241.39|241.71|240.11|0
1643133560000|2022-01-25 17:59:20|242.84|241.24|242.84|241.24|242.99|241.39|242.7|241.1|0
1643133570000|2022-01-25 17:59:30|243.13|241.53|244.13|242.53|244.13|242.53|243.13|241.53|0
1643133580000|2022-01-25 17:59:40|244.41|242.81|244.56|242.96|245.13|243.53|244.41|242.81|0
1643133590000|2022-01-25 17:59:50|244.98|243.38|247.42|245.82|247.42|245.82|244.98|243.38|0
1643133600000|2022-01-25 18:00:00|246.99|245.39|245.84|244.24|246.99|245.39|245.84|244.24|0
1643133610000|2022-01-25 18:00:10|245.48|243.88|243.98|242.38|245.48|243.88|243.98|242.38|0
1643133620000|2022-01-25 18:00:20|244.56|242.96|244.56|242.96|244.56|242.96|244.56|242.96|0
1643133630000|2022-01-25 18:00:30|244.84|243.24|244.13|242.53|244.84|243.24|244.13|242.53|0
1643133640000|2022-01-25 18:00:40|243.84|242.24|244.41|242.81|244.41|242.81|243.84|242.24|0
1643133650000|2022-01-25 18:00:50|244.84|243.24|244.13|242.53|244.84|243.24|244.13|242.53|0
1643133660000|2022-01-25 18:01:00|244.55|242.95|244.62|243.02|244.62|243.02|244.13|242.53|0
1643133670000|2022-01-25 18:01:10|244.98|243.38|244.7|243.1|245.27|243.67|244.7|243.1|0
1643133680000|2022-01-25 18:01:20|244.84|243.24|244.27|242.67|244.84|243.24|244.27|242.67|0
1643133690000|2022-01-25 18:01:30|243.98|242.38|244.41|242.81|244.55|242.95|243.98|242.38|0
1643133700000|2022-01-25 18:01:40|244.27|242.67|243.84|242.24|244.27|242.67|243.41|241.81|0
1643133710000|2022-01-25 18:01:50|244.27|242.67|242.84|241.24|244.27|242.67|242.84|241.24|0
1643133720000|2022-01-25 18:02:00|243.05|241.45|241.85|240.25|243.05|241.45|241.85|240.25|0
1643133730000|2022-01-25 18:02:10|241.99|240.39|241.63|240.03|241.99|240.39|241|239.4|0
1643133740000|2022-01-25 18:02:20|241.99|240.39|241.77|240.17|241.99|240.39|241.42|239.82|0
1643133750000|2022-01-25 18:02:30|241.56|239.96|240.85|239.25|241.56|239.96|240.85|239.25|0
1643133760000|2022-01-25 18:02:40|241.14|239.54|241.56|239.96|241.56|239.96|241.14|239.54|0
1643133770000|2022-01-25 18:02:50|241.35|239.75|242.48|240.88|242.48|240.88|241.35|239.75|0
1643133780000|2022-01-25 18:03:00|242.41|240.81|243.13|241.53|243.13|241.53|242.41|240.81|0
1643133790000|2022-01-25 18:03:10|242.98|241.38|241.7|240.1|242.98|241.38|241.7|240.1|0
1643133800000|2022-01-25 18:03:20|241.56|239.96|241.28|239.68|241.56|239.96|240.71|239.11|0
1643133810000|2022-01-25 18:03:30|242.27|240.67|242.41|240.81|242.41|240.81|242.13|240.53|0
1643133820000|2022-01-25 18:03:40|243.27|241.67|243.84|242.24|243.98|242.38|243.27|241.67|0
1643133830000|2022-01-25 18:03:50|242.98|241.38|241.56|239.96|242.98|241.38|241.56|239.96|0
1643133840000|2022-01-25 18:04:00|241.42|239.82|242.84|241.24|242.84|241.24|241.42|239.82|0
1643133850000|2022-01-25 18:04:10|242.7|241.1|241.99|240.39|242.7|241.1|241.99|240.39|0
1643133860000|2022-01-25 18:04:20|241.84|240.24|242.13|240.53|242.13|240.53|241.56|239.96|0
1643133870000|2022-01-25 18:04:30|242.98|241.38|242.77|241.17|242.98|241.38|242.7|241.1|0
1643133880000|2022-01-25 18:04:40|243.84|242.24|243.76|242.16|243.84|242.24|243.69|242.09|0
1643133890000|2022-01-25 18:04:50|244.12|242.52|243.12|241.52|244.12|242.52|243.12|241.52|0
1643133900000|2022-01-25 18:05:00|243.05|241.45|244.27|242.67|244.48|242.88|243.05|241.45|0
1643133910000|2022-01-25 18:05:10|243.84|242.24|243.84|242.24|243.91|242.31|243.41|241.81|0
1643133920000|2022-01-25 18:05:20|243.91|242.31|241.49|239.89|243.91|242.31|241.49|239.89|0
1643133930000|2022-01-25 18:05:30|242.34|240.74|242.13|240.53|242.34|240.74|241.99|240.39|0
1643133940000|2022-01-25 18:05:40|242.62|241.02|242.27|240.67|242.62|241.02|242.27|240.67|0
1643133950000|2022-01-25 18:05:50|242.55|240.95|242.55|240.95|242.55|240.95|242.55|240.95|0
1643133960000|2022-01-25 18:06:00|241.99|240.39|242.98|241.38|243.05|241.45|241.99|240.39|0
1643133970000|2022-01-25 18:06:10|243.41|241.81|241.27|239.67|243.41|241.81|241.27|239.67|0
1643133980000|2022-01-25 18:06:20|241.84|240.24|242.13|240.53|242.13|240.53|241.84|240.24|0
1643133990000|2022-01-25 18:06:30|242.27|240.67|243.27|241.67|243.27|241.67|242.27|240.67|0
1643134000000|2022-01-25 18:06:40|242.98|241.38|242.84|241.24|242.98|241.38|242.27|240.67|0
1643134010000|2022-01-25 18:06:50|244.12|242.52|244.55|242.95|244.55|242.95|244.12|242.52|0
1643134020000|2022-01-25 18:07:00|244.41|242.81|244.55|242.95|245.19|243.59|243.98|242.38|0
1643134030000|2022-01-25 18:07:10|243.69|242.09|243.55|241.95|243.9|242.3|243.55|241.95|0
1643134040000|2022-01-25 18:07:20|243.98|242.38|241.12|239.52|243.98|242.38|241.12|239.52|0
1643134050000|2022-01-25 18:07:30|240.69|239.09|239.56|237.96|240.69|239.09|239.56|237.96|0
1643134060000|2022-01-25 18:07:40|239.42|237.82|240.41|238.81|240.41|238.81|239.42|237.82|0
1643134070000|2022-01-25 18:07:50|240.27|238.67|240.48|238.88|240.48|238.88|239.7|238.1|0
1643134080000|2022-01-25 18:08:00|240.69|239.09|240.97|239.37|240.97|239.37|240.27|238.67|0
1643134090000|2022-01-25 18:08:10|241.12|239.52|240.83|239.23|241.12|239.52|240.55|238.95|0
1643134100000|2022-01-25 18:08:20|240.97|239.37|240.47|238.87|240.97|239.37|240.47|238.87|0
1643134110000|2022-01-25 18:08:30|240.41|238.81|240.69|239.09|240.83|239.23|240.12|238.52|0
1643134120000|2022-01-25 18:08:40|241.26|239.66|241.26|239.66|241.4|239.8|241.26|239.66|0
1643134130000|2022-01-25 18:08:50|241.75|240.15|240.83|239.23|241.83|240.23|240.55|238.95|0
1643134140000|2022-01-25 18:09:00|241.26|239.66|241.82|240.22|241.82|240.22|241.26|239.66|0
1643134150000|2022-01-25 18:09:10|241.54|239.94|241.68|240.08|241.82|240.22|241.54|239.94|0
1643134160000|2022-01-25 18:09:20|241.82|240.22|241.89|240.29|242.54|240.94|241.82|240.22|0
1643134170000|2022-01-25 18:09:30|242.25|240.65|243.53|241.93|243.53|241.93|242.25|240.65|0
1643134180000|2022-01-25 18:09:40|244.39|242.79|243.89|242.29|244.39|242.79|243.74|242.14|0
1643134190000|2022-01-25 18:09:50|243.96|242.36|243.1|241.5|243.96|242.36|242.54|240.94|0
1643134200000|2022-01-25 18:10:00|243.68|242.08|243.53|241.93|243.68|242.08|242.82|241.22|0
1643134210000|2022-01-25 18:10:10|243.6|242|242.82|241.22|243.6|242|242.82|241.22|0
1643134220000|2022-01-25 18:10:20|243.1|241.5|242.82|241.22|243.1|241.5|242.82|241.22|0
1643134230000|2022-01-25 18:10:30|243.1|241.5|243.1|241.5|243.1|241.5|242.96|241.36|0
1643134240000|2022-01-25 18:10:40|243.82|242.22|244.17|242.57|244.17|242.57|243.67|242.07|0
1643134250000|2022-01-25 18:10:50|244.25|242.65|244.96|243.36|244.96|243.36|244.25|242.65|0
1643134260000|2022-01-25 18:11:00|245.39|243.79|244.39|242.79|245.53|243.93|244.39|242.79|0
1643134270000|2022-01-25 18:11:10|243.82|242.22|243.25|241.65|243.82|242.22|243.25|241.65|0
1643134280000|2022-01-25 18:11:20|242.68|241.08|243.25|241.65|243.31|241.71|242.68|241.08|0
1643134290000|2022-01-25 18:11:30|243.1|241.5|243.31|241.71|243.31|241.71|242.82|241.22|0
1643134300000|2022-01-25 18:11:40|243.53|241.93|243.39|241.79|243.53|241.93|243.39|241.79|0
1643134310000|2022-01-25 18:11:50|243.17|241.57|243.53|241.93|243.53|241.93|242.96|241.36|0
1643134320000|2022-01-25 18:12:00|244.03|242.43|244.46|242.86|244.53|242.93|244.03|242.43|0
1643134330000|2022-01-25 18:12:10|244.53|242.93|244.96|243.36|244.96|243.36|244.46|242.86|0
1643134340000|2022-01-25 18:12:20|245.1|243.5|246.46|244.86|246.54|244.94|245.1|243.5|0
1643134350000|2022-01-25 18:12:30|246.82|245.22|246.82|245.22|247.25|245.65|246.82|245.22|0
1643134360000|2022-01-25 18:12:40|246.97|245.37|245.89|244.29|246.97|245.37|245.89|244.29|0
1643134370000|2022-01-25 18:12:50|246.04|244.44|245.18|243.58|246.04|244.44|245.18|243.58|0
1643134380000|2022-01-25 18:13:00|245.03|243.43|245.03|243.43|245.03|243.43|244.89|243.29|0
1643134390000|2022-01-25 18:13:10|245.18|243.58|245.17|243.57|245.18|243.58|245.03|243.43|0
1643134400000|2022-01-25 18:13:20|245.32|243.72|246.47|244.87|246.47|244.87|245.17|243.57|0
1643134410000|2022-01-25 18:13:30|246.61|245.01|246.97|245.37|246.97|245.37|246.32|244.72|0
1643134420000|2022-01-25 18:13:40|246.76|245.16|247.04|245.44|247.04|245.44|246.61|245.01|0
1643134430000|2022-01-25 18:13:50|247.11|245.51|247.04|245.44|247.11|245.51|246.9|245.3|0
1643134440000|2022-01-25 18:14:00|247.33|245.73|246.9|245.3|247.33|245.73|246.75|245.15|0
1643134450000|2022-01-25 18:14:10|246.75|245.15|246.9|245.3|247.19|245.59|246.75|245.15|0
1643134460000|2022-01-25 18:14:20|247.19|245.59|247.04|245.44|247.33|245.73|247.04|245.44|0
1643134470000|2022-01-25 18:14:30|247.62|246.02|246.4|244.8|247.62|246.02|246.26|244.66|0
1643134480000|2022-01-25 18:14:40|246.25|244.65|245.96|244.36|246.25|244.65|245.75|244.15|0
1643134490000|2022-01-25 18:14:50|246.18|244.58|245.6|244|246.18|244.58|245.17|243.57|0
1643134500000|2022-01-25 18:15:00|245.46|243.86|244.74|243.14|245.46|243.86|244.45|242.85|0
1643134510000|2022-01-25 18:15:10|243.59|241.99|245.17|243.57|245.17|243.57|243.59|241.99|0
1643134520000|2022-01-25 18:15:20|245.03|243.43|245.46|243.86|245.46|243.86|245.03|243.43|0
1643134530000|2022-01-25 18:15:30|246.03|244.43|246.61|245.01|246.75|245.15|246.03|244.43|0
1643134540000|2022-01-25 18:15:40|247.55|245.95|246.32|244.72|247.55|245.95|246.32|244.72|0
1643134550000|2022-01-25 18:15:50|245.67|244.07|245.46|243.86|245.67|244.07|245.17|243.57|0
1643134560000|2022-01-25 18:16:00|245.31|243.71|247.04|245.44|247.04|245.44|245.31|243.71|0
1643134570000|2022-01-25 18:16:10|246.61|245.01|246.46|244.86|246.61|245.01|246.46|244.86|0
1643134580000|2022-01-25 18:16:20|246.32|244.72|246.03|244.43|246.32|244.72|246.03|244.43|0
1643134590000|2022-01-25 18:16:30|246.46|244.86|246.75|245.15|246.9|245.3|246.46|244.86|0
1643134600000|2022-01-25 18:16:40|246.61|245.01|247.33|245.73|247.33|245.73|246.61|245.01|0
1643134610000|2022-01-25 18:16:50|247.54|245.94|246.75|245.15|247.54|245.94|246.75|245.15|0
1643134620000|2022-01-25 18:17:00|246.97|245.37|246.75|245.15|246.97|245.37|246.32|244.72|0
1643134630000|2022-01-25 18:17:10|246.61|245.01|248.05|246.45|248.05|246.45|246.61|245.01|0
1643134640000|2022-01-25 18:17:20|248.12|246.52|247.62|246.02|248.12|246.52|247.62|246.02|0
1643134650000|2022-01-25 18:17:30|247.54|245.94|247.91|246.31|247.91|246.31|247.54|245.94|0
1643134660000|2022-01-25 18:17:40|247.76|246.16|247.76|246.16|248.34|246.74|247.76|246.16|0
1643134670000|2022-01-25 18:17:50|247.98|246.38|247.91|246.31|248.05|246.45|247.91|246.31|0
1643134680000|2022-01-25 18:18:00|247.33|245.73|247.76|246.16|247.76|246.16|247.33|245.73|0
1643134690000|2022-01-25 18:18:10|247.33|245.73|247.33|245.73|247.47|245.87|247.33|245.73|0
1643134700000|2022-01-25 18:18:20|247.18|245.58|247.33|245.73|247.33|245.73|247.18|245.58|0
1643134710000|2022-01-25 18:18:30|247.18|245.58|247.47|245.87|247.47|245.87|247.18|245.58|0
1643134720000|2022-01-25 18:18:40|247.33|245.73|247.25|245.65|247.47|245.87|247.25|245.65|0
1643134730000|2022-01-25 18:18:50|247.33|245.73|247.18|245.58|247.47|245.87|247.04|245.44|0
1643134740000|2022-01-25 18:19:00|246.89|245.29|247.18|245.58|247.47|245.87|246.75|245.15|0
1643134750000|2022-01-25 18:19:10|247.25|245.65|247.76|246.16|247.91|246.31|247.25|245.65|0
1643134760000|2022-01-25 18:19:20|247.91|246.31|247.91|246.31|248.05|246.45|247.91|246.31|0
1643134770000|2022-01-25 18:19:30|248.12|246.52|248.92|247.32|248.92|247.32|247.91|246.31|0
1643134780000|2022-01-25 18:19:40|248.84|247.24|248.99|247.39|249.06|247.46|248.84|247.24|0
1643134790000|2022-01-25 18:19:50|249.13|247.53|248.34|246.74|249.13|247.53|248.19|246.59|0
1643134800000|2022-01-25 18:20:00|248.19|246.59|247.47|245.87|248.19|246.59|246.75|245.15|0
1643134810000|2022-01-25 18:20:10|247.62|246.02|247.76|246.16|247.76|246.16|247.62|246.02|0
1643134820000|2022-01-25 18:20:20|247.62|246.02|247.76|246.16|248.26|246.66|247.62|246.02|0
1643134830000|2022-01-25 18:20:30|247.62|246.02|246.89|245.29|247.62|246.02|246.89|245.29|0
1643134840000|2022-01-25 18:20:40|246.82|245.22|245.81|244.21|246.82|245.22|245.81|244.21|0
1643134850000|2022-01-25 18:20:50|246.39|244.79|246.03|244.43|246.46|244.86|246.03|244.43|0
1643134860000|2022-01-25 18:21:00|245.74|244.14|246.75|245.15|246.89|245.29|245.74|244.14|0
1643134870000|2022-01-25 18:21:10|246.89|245.29|245.74|244.14|246.89|245.29|245.74|244.14|0
1643134880000|2022-01-25 18:21:20|246.32|244.72|246.17|244.57|246.32|244.72|246.1|244.5|0
1643134890000|2022-01-25 18:21:30|246.46|244.86|246.6|245|247.33|245.73|246.46|244.86|0
1643134900000|2022-01-25 18:21:40|246.75|245.15|247.33|245.73|247.61|246.01|246.75|245.15|0
1643134910000|2022-01-25 18:21:50|246.38|244.78|246.46|244.86|246.46|244.86|246.32|244.72|0
1643134920000|2022-01-25 18:22:00|247.18|245.58|247.61|246.01|247.61|246.01|247.18|245.58|0
1643134930000|2022-01-25 18:22:10|248.12|246.52|246.89|245.29|248.12|246.52|246.89|245.29|0
1643134940000|2022-01-25 18:22:20|247.04|245.44|247.32|245.72|247.33|245.73|246.96|245.36|0
1643134950000|2022-01-25 18:22:30|247.83|246.23|247.32|245.72|247.83|246.23|247.18|245.58|0
1643134960000|2022-01-25 18:22:40|247.04|245.44|246.75|245.15|247.04|245.44|246.46|244.86|0
1643134970000|2022-01-25 18:22:50|246.89|245.29|247.61|246.01|247.61|246.01|246.89|245.29|0
1643134980000|2022-01-25 18:23:00|247.47|245.87|248.34|246.74|248.34|246.74|247.47|245.87|0
1643134990000|2022-01-25 18:23:10|248.05|246.45|247.32|245.72|248.19|246.59|247.32|245.72|0
1643135000000|2022-01-25 18:23:20|246.75|245.15|247.18|245.58|247.18|245.58|246.75|245.15|0
1643135010000|2022-01-25 18:23:30|247.04|245.44|247.9|246.3|248.05|246.45|247.04|245.44|0
1643135020000|2022-01-25 18:23:40|247.39|245.79|246.96|245.36|247.39|245.79|246.96|245.36|0
1643135030000|2022-01-25 18:23:50|246.89|245.29|246.46|244.86|246.89|245.29|246.17|244.57|0
1643135040000|2022-01-25 18:24:00|246.31|244.71|248.19|246.59|248.19|246.59|246.31|244.71|0
1643135050000|2022-01-25 18:24:10|248.05|246.45|247.61|246.01|248.05|246.45|247.47|245.87|0
1643135060000|2022-01-25 18:24:20|247.47|245.87|247.9|246.3|247.9|246.3|247.47|245.87|0
1643135070000|2022-01-25 18:24:30|248.19|246.59|248.19|246.59|248.19|246.59|248.05|246.45|0
1643135080000|2022-01-25 18:24:40|248.05|246.45|247.68|246.08|248.05|246.45|247.18|245.58|0
1643135090000|2022-01-25 18:24:50|247.32|245.72|247.54|245.94|247.54|245.94|247.32|245.72|0
1643135100000|2022-01-25 18:25:00|246.31|244.71|245.88|244.28|246.53|244.93|245.88|244.28|0
1643135110000|2022-01-25 18:25:10|246.17|244.57|248.19|246.59|248.19|246.59|246.17|244.57|0
1643135120000|2022-01-25 18:25:20|247.9|246.3|249.78|248.18|250|248.4|247.9|246.3|0
1643135130000|2022-01-25 18:25:30|250.95|249.35|250.87|249.27|251.09|249.49|250.87|249.27|0
1643135140000|2022-01-25 18:25:40|251.24|249.64|251.45|249.85|251.53|249.93|251.24|249.64|0
1643135150000|2022-01-25 18:25:50|251.75|250.15|252.11|250.51|252.11|250.51|251.75|250.15|0
1643135160000|2022-01-25 18:26:00|251.68|250.08|250.95|249.35|251.68|250.08|250.95|249.35|0
1643135170000|2022-01-25 18:26:10|250.8|249.2|251.53|249.93|251.53|249.93|250.8|249.2|0
1643135180000|2022-01-25 18:26:20|251.38|249.78|251.17|249.57|255.39|253.79|251.17|249.57|0
1643135190000|2022-01-25 18:26:30|251.32|249.72|251.17|249.57|251.46|249.86|251.17|249.57|0
1643135200000|2022-01-25 18:26:40|250.88|249.28|251.03|249.43|251.17|249.57|250.88|249.28|0
1643135210000|2022-01-25 18:26:50|251.32|249.72|253.07|251.47|253.21|251.61|251.32|249.72|0
1643135220000|2022-01-25 18:27:00|253.65|252.05|254.39|252.79|254.39|252.79|253.65|252.05|0
1643135230000|2022-01-25 18:27:10|254.97|253.37|254.83|253.23|254.97|253.37|254.83|253.23|0
1643135240000|2022-01-25 18:27:20|254.68|253.08|255.27|253.67|255.71|254.11|254.68|253.08|0
1643135250000|2022-01-25 18:27:30|255.41|253.81|255.41|253.81|255.56|253.96|255.41|253.81|0
1643135260000|2022-01-25 18:27:40|255.56|253.96|255.12|253.52|255.56|253.96|255.12|253.52|0
1643135270000|2022-01-25 18:27:50|254.97|253.37|254.39|252.79|254.97|253.37|254.39|252.79|0
1643135280000|2022-01-25 18:28:00|254.68|253.08|254.24|252.64|254.68|253.08|253.95|252.35|0
1643135290000|2022-01-25 18:28:10|255.12|253.52|254.53|252.93|255.12|253.52|254.53|252.93|0
1643135300000|2022-01-25 18:28:20|254.83|253.23|255.41|253.81|255.41|253.81|254.83|253.23|0
1643135310000|2022-01-25 18:28:30|255.27|253.67|256.44|254.84|256.44|254.84|255.27|253.67|0
1643135320000|2022-01-25 18:28:40|256.74|255.14|256.59|254.99|256.74|255.14|256.44|254.84|0
1643135330000|2022-01-25 18:28:50|256.44|254.84|257.33|255.73|257.62|256.02|256.44|254.84|0
1643135340000|2022-01-25 18:29:00|257.18|255.58|256.88|255.28|257.18|255.58|256.88|255.28|0
1643135350000|2022-01-25 18:29:10|256.44|254.84|257.33|255.73|257.77|256.17|256.44|254.84|0
1643135360000|2022-01-25 18:29:20|256.88|255.28|256.59|254.99|257.1|255.5|256.59|254.99|0
1643135370000|2022-01-25 18:29:30|256.66|255.06|256.59|254.99|256.66|255.06|256.59|254.99|0
1643135380000|2022-01-25 18:29:40|257.18|255.58|257.62|256.02|257.62|256.02|257.18|255.58|0
1643135390000|2022-01-25 18:29:50|257.1|255.5|257.33|255.73|257.62|256.02|257.1|255.5|0
1643135400000|2022-01-25 18:30:00|257.18|255.58|256.59|254.99|257.18|255.58|256.44|254.84|0
1643135410000|2022-01-25 18:30:10|256.15|254.55|256.29|254.69|256.59|254.99|256.15|254.55|0
1643135420000|2022-01-25 18:30:20|255.92|254.32|255.56|253.96|255.92|254.32|255.56|253.96|0
1643135430000|2022-01-25 18:30:30|255.26|253.66|255.7|254.1|255.85|254.25|255.26|253.66|0
1643135440000|2022-01-25 18:30:40|255.56|253.96|255.41|253.81|255.56|253.96|255.12|253.52|0
1643135450000|2022-01-25 18:30:50|256|254.4|256.29|254.69|256.29|254.69|256|254.4|0
1643135460000|2022-01-25 18:31:00|256.15|254.55|255.85|254.25|256.36|254.76|255.85|254.25|0
1643135470000|2022-01-25 18:31:10|256.15|254.55|256|254.4|256.36|254.76|256|254.4|0
1643135480000|2022-01-25 18:31:20|256.29|254.69|256.81|255.21|256.81|255.21|256.15|254.55|0
1643135490000|2022-01-25 18:31:30|257.47|255.87|257.84|256.24|257.84|256.24|257.47|255.87|0
1643135500000|2022-01-25 18:31:40|257.92|256.32|258.95|257.35|258.95|257.35|257.92|256.32|0
1643135510000|2022-01-25 18:31:50|259.1|257.5|258.8|257.2|259.1|257.5|258.8|257.2|0
1643135520000|2022-01-25 18:32:00|258.21|256.61|258.8|257.2|258.8|257.2|258.21|256.61|0
1643135530000|2022-01-25 18:32:10|258.65|257.05|258.8|257.2|258.8|257.2|258.65|257.05|0
1643135540000|2022-01-25 18:32:20|259.39|257.79|259.54|257.94|259.54|257.94|259.39|257.79|0
1643135550000|2022-01-25 18:32:30|260.5|258.9|260.73|259.13|260.73|259.13|260.5|258.9|0
1643135560000|2022-01-25 18:32:40|260.58|258.98|257.94|256.34|260.58|258.98|257.94|256.34|0
1643135570000|2022-01-25 18:32:50|258.53|256.93|257.45|255.85|258.53|256.93|257.45|255.85|0
1643135580000|2022-01-25 18:33:00|257.3|255.7|257.15|255.55|257.75|256.15|257.15|255.55|0
1643135590000|2022-01-25 18:33:10|257.75|256.15|258.64|257.04|258.64|257.04|257.45|255.85|0
1643135600000|2022-01-25 18:33:20|258.94|257.34|258.34|256.74|259.09|257.49|258.34|256.74|0
1643135610000|2022-01-25 18:33:30|257.9|256.3|257.9|256.3|257.9|256.3|257.45|255.85|0
1643135620000|2022-01-25 18:33:40|257.75|256.15|257.45|255.85|257.9|256.3|257.45|255.85|0
1643135630000|2022-01-25 18:33:50|256.86|255.26|257.08|255.48|257.15|255.55|256.86|255.26|0
1643135640000|2022-01-25 18:34:00|257.3|255.7|256.86|255.26|257.9|256.3|256.86|255.26|0
1643135650000|2022-01-25 18:34:10|256.41|254.81|256.41|254.81|256.56|254.96|256.11|254.51|0
1643135660000|2022-01-25 18:34:20|256.18|254.58|256.26|254.66|256.71|255.11|256.18|254.58|0
1643135670000|2022-01-25 18:34:30|255.82|254.22|256.56|254.96|256.56|254.96|255.82|254.22|0
1643135680000|2022-01-25 18:34:40|256.26|254.66|256.86|255.26|256.86|255.26|256.26|254.66|0
1643135690000|2022-01-25 18:34:50|257.45|255.85|257.75|256.15|257.75|256.15|257.45|255.85|0
1643135700000|2022-01-25 18:35:00|258.34|256.74|259.39|257.79|259.39|257.79|258.34|256.74|0
1643135710000|2022-01-25 18:35:10|259.69|258.09|258.79|257.19|259.69|258.09|258.79|257.19|0
1643135720000|2022-01-25 18:35:20|258.05|256.45|256.71|255.11|258.05|256.45|256.71|255.11|0
1643135730000|2022-01-25 18:35:30|256.85|255.25|256.26|254.66|256.85|255.25|256.26|254.66|0
1643135740000|2022-01-25 18:35:40|255.96|254.36|255.82|254.22|255.96|254.36|255.67|254.07|0
1643135750000|2022-01-25 18:35:50|255.52|253.92|255.37|253.77|255.67|254.07|255.37|253.77|0
1643135760000|2022-01-25 18:36:00|255.07|253.47|255.07|253.47|255.07|253.47|255.07|253.47|0
1643135770000|2022-01-25 18:36:10|254.93|253.33|254.04|252.44|254.93|253.33|254.04|252.44|0
1643135780000|2022-01-25 18:36:20|254.19|252.59|255.37|253.77|255.37|253.77|254.19|252.59|0
1643135790000|2022-01-25 18:36:30|255.15|253.55|255.96|254.36|255.96|254.36|255.15|253.55|0
1643135800000|2022-01-25 18:36:40|255.82|254.22|254.93|253.33|255.82|254.22|254.93|253.33|0
1643135810000|2022-01-25 18:36:50|255.52|253.92|255.81|254.21|255.81|254.21|255.52|253.92|0
1643135820000|2022-01-25 18:37:00|255.96|254.36|257|255.4|257.15|255.55|255.96|254.36|0
1643135830000|2022-01-25 18:37:10|256.41|254.81|256.7|255.1|256.7|255.1|256.41|254.81|0
1643135840000|2022-01-25 18:37:20|256.26|254.66|255.81|254.21|256.26|254.66|255.59|253.99|0
1643135850000|2022-01-25 18:37:30|254.63|253.03|254.93|253.33|254.93|253.33|254.48|252.88|0
1643135860000|2022-01-25 18:37:40|255.22|253.62|255.81|254.21|255.89|254.29|255.22|253.62|0
1643135870000|2022-01-25 18:37:50|256.03|254.43|256.11|254.51|256.26|254.66|255.96|254.36|0
1643135880000|2022-01-25 18:38:00|256.26|254.66|256.18|254.58|256.56|254.96|256.18|254.58|0
1643135890000|2022-01-25 18:38:10|256.11|254.51|256.11|254.51|256.41|254.81|255.67|254.07|0
1643135900000|2022-01-25 18:38:20|256.26|254.66|255.96|254.36|256.26|254.66|255.96|254.36|0
1643135910000|2022-01-25 18:38:30|255.81|254.21|256.11|254.51|256.11|254.51|255.81|254.21|0
1643135920000|2022-01-25 18:38:40|256.7|255.1|257|255.4|257|255.4|256.26|254.66|0
1643135930000|2022-01-25 18:38:50|256.77|255.17|257.15|255.55|257.6|256|256.77|255.17|0
1643135940000|2022-01-25 18:39:00|258.04|256.44|257.96|256.36|258.04|256.44|257.45|255.85|0
1643135950000|2022-01-25 18:39:10|257.74|256.14|257.45|255.85|257.74|256.14|257.45|255.85|0
1643135960000|2022-01-25 18:39:20|257.3|255.7|258.94|257.34|258.94|257.34|257.3|255.7|0
1643135970000|2022-01-25 18:39:30|258.71|257.11|258.79|257.19|258.79|257.19|258.34|256.74|0
1643135980000|2022-01-25 18:39:40|258.94|257.34|258.49|256.89|258.94|257.34|258.19|256.59|0
1643135990000|2022-01-25 18:39:50|258.64|257.04|258.19|256.59|258.79|257.19|258.19|256.59|0
1643136000000|2022-01-25 18:40:00|259.53|257.93|258.94|257.34|259.83|258.23|258.94|257.34|0
1643136010000|2022-01-25 18:40:10|258.34|256.74|257.3|255.7|258.64|257.04|257.3|255.7|0
1643136020000|2022-01-25 18:40:20|257.74|256.14|258.04|256.44|258.04|256.44|257.67|256.07|0
1643136030000|2022-01-25 18:40:30|257.59|255.99|257.3|255.7|257.67|256.07|257.3|255.7|0
1643136040000|2022-01-25 18:40:40|256.85|255.25|257.07|255.47|257.3|255.7|256.7|255.1|0
1643136050000|2022-01-25 18:40:50|257.44|255.84|257.66|256.06|257.66|256.06|257.3|255.7|0
1643136060000|2022-01-25 18:41:00|258.34|256.74|258.34|256.74|259.08|257.48|258.34|256.74|0
1643136070000|2022-01-25 18:41:10|257.74|256.14|255.81|254.21|257.74|256.14|255.81|254.21|0
1643136080000|2022-01-25 18:41:20|255.96|254.36|256.48|254.88|256.48|254.88|255.66|254.06|0
1643136090000|2022-01-25 18:41:30|256.55|254.95|256.7|255.1|256.7|255.1|256.55|254.95|0
1643136100000|2022-01-25 18:41:40|257|255.4|256.62|255.02|257|255.4|256.62|255.02|0
1643136110000|2022-01-25 18:41:50|256.85|255.25|257.15|255.55|257.3|255.7|256.7|255.1|0
1643136120000|2022-01-25 18:42:00|257|255.4|257.89|256.29|257.89|256.29|256.85|255.25|0
1643136130000|2022-01-25 18:42:10|258.04|256.44|257.59|255.99|258.04|256.44|257.44|255.84|0
1643136140000|2022-01-25 18:42:20|257.66|256.06|258.04|256.44|258.04|256.44|257.66|256.06|0
1643136150000|2022-01-25 18:42:30|258.49|256.89|258.49|256.89|258.49|256.89|258.41|256.81|0
1643136160000|2022-01-25 18:42:40|258.19|256.59|258.19|256.59|258.49|256.89|258.19|256.59|0
1643136170000|2022-01-25 18:42:50|258.49|256.89|258.49|256.89|258.63|257.03|258.49|256.89|0
1643136180000|2022-01-25 18:43:00|258.19|256.59|258.93|257.33|258.93|257.33|258.19|256.59|0
1643136190000|2022-01-25 18:43:10|258.71|257.11|259.23|257.63|259.38|257.78|258.71|257.11|0
1643136200000|2022-01-25 18:43:20|258.63|257.03|258.93|257.33|258.93|257.33|258.63|257.03|0
1643136210000|2022-01-25 18:43:30|258.48|256.88|258.48|256.88|258.56|256.96|258.48|256.88|0
1643136220000|2022-01-25 18:43:40|258.78|257.18|259.38|257.78|259.68|258.08|258.34|256.74|0
1643136230000|2022-01-25 18:43:50|259.98|258.38|259.68|258.08|259.98|258.38|259.68|258.08|0
1643136240000|2022-01-25 18:44:00|259.6|258|258.63|257.03|259.6|258|258.63|257.03|0
1643136250000|2022-01-25 18:44:10|258.34|256.74|258.11|256.51|258.34|256.74|257.44|255.84|0
1643136260000|2022-01-25 18:44:20|258.34|256.74|258.93|257.33|258.93|257.33|257.96|256.36|0
1643136270000|2022-01-25 18:44:30|258.63|257.03|258.78|257.18|258.93|257.33|258.63|257.03|0
1643136280000|2022-01-25 18:44:40|258.85|257.25|258.48|256.88|258.93|257.33|258.41|256.81|0
1643136290000|2022-01-25 18:44:50|258.33|256.73|258.48|256.88|258.48|256.88|258.19|256.59|0
1643136300000|2022-01-25 18:45:00|258.56|256.96|260.13|258.53|260.13|258.53|258.56|256.96|0
1643136310000|2022-01-25 18:45:10|262.38|260.78|262.22|260.62|262.38|260.78|261.92|260.32|0
1643136320000|2022-01-25 18:45:20|261.62|260.02|261.02|259.42|261.62|260.02|260.87|259.27|0
1643136330000|2022-01-25 18:45:30|261.17|259.57|261.47|259.87|261.47|259.87|261.17|259.57|0
1643136340000|2022-01-25 18:45:40|261.77|260.17|261.17|259.57|261.77|260.17|261.17|259.57|0
1643136350000|2022-01-25 18:45:50|260.72|259.12|259.68|258.08|260.72|259.12|259.68|258.08|0
1643136360000|2022-01-25 18:46:00|260.42|258.82|259.68|258.08|260.42|258.82|259.68|258.08|0
1643136370000|2022-01-25 18:46:10|260.27|258.67|260.13|258.53|260.27|258.67|259.75|258.15|0
1643136380000|2022-01-25 18:46:20|258.48|256.88|256.99|255.39|258.48|256.88|256.99|255.39|0
1643136390000|2022-01-25 18:46:30|257.14|255.54|257.29|255.69|257.29|255.69|257.14|255.54|0
1643136400000|2022-01-25 18:46:40|256.84|255.24|258.03|256.43|258.03|256.43|256.84|255.24|0
1643136410000|2022-01-25 18:46:50|258.18|256.58|257.29|255.69|258.18|256.58|257.29|255.69|0
1643136420000|2022-01-25 18:47:00|257.89|256.29|258.48|256.88|258.48|256.88|257.89|256.29|0
1643136430000|2022-01-25 18:47:10|258.78|257.18|259.68|258.08|259.68|258.08|258.78|257.18|0
1643136440000|2022-01-25 18:47:20|259.75|258.15|259.38|257.78|259.97|258.37|259.38|257.78|0
1643136450000|2022-01-25 18:47:30|259.45|257.85|259.53|257.93|260.05|258.45|259.45|257.85|0
1643136460000|2022-01-25 18:47:40|259.97|258.37|261.02|259.42|261.02|259.42|259.82|258.22|0
1643136470000|2022-01-25 18:47:50|261.17|259.57|261.02|259.42|261.17|259.57|260.72|259.12|0
1643136480000|2022-01-25 18:48:00|260.87|259.27|262.07|260.47|262.07|260.47|260.57|258.97|0
1643136490000|2022-01-25 18:48:10|262.52|260.92|262.97|261.37|262.97|261.37|262.52|260.92|0
1643136500000|2022-01-25 18:48:20|262.75|261.15|262.82|261.22|262.82|261.22|262.52|260.92|0
1643136510000|2022-01-25 18:48:30|262.67|261.07|262.52|260.92|262.82|261.22|262.52|260.92|0
1643136520000|2022-01-25 18:48:40|262.37|260.77|262.14|260.54|262.37|260.77|262.14|260.54|0
1643136530000|2022-01-25 18:48:50|262.37|260.77|262.97|261.37|262.97|261.37|262.22|260.62|0
1643136540000|2022-01-25 18:49:00|263.12|261.52|264.25|262.65|264.25|262.65|263.12|261.52|0
1643136550000|2022-01-25 18:49:10|264.33|262.73|264.18|262.58|264.33|262.73|264.03|262.43|0
1643136560000|2022-01-25 18:49:20|264.33|262.73|264.1|262.5|264.33|262.73|264.03|262.43|0
1643136570000|2022-01-25 18:49:30|264.33|262.73|265.08|263.48|265.08|263.48|264.33|262.73|0
1643136580000|2022-01-25 18:49:40|265.23|263.63|264.33|262.73|265.23|263.63|264.33|262.73|0
1643136590000|2022-01-25 18:49:50|264.18|262.58|264.33|262.73|264.4|262.8|264.18|262.58|0
1643136600000|2022-01-25 18:50:00|264.18|262.58|264.78|263.18|265.31|263.71|264.18|262.58|0
1643136610000|2022-01-25 18:50:10|264.48|262.88|264.63|263.03|264.63|263.03|264.33|262.73|0
1643136620000|2022-01-25 18:50:20|265.16|263.56|264.93|263.33|265.16|263.56|264.93|263.33|0
1643136630000|2022-01-25 18:50:30|265.08|263.48|265.23|263.63|265.23|263.63|265.08|263.48|0
1643136640000|2022-01-25 18:50:40|264.93|263.33|265.54|263.94|265.54|263.94|264.93|263.33|0
1643136650000|2022-01-25 18:50:50|265.46|263.86|265.23|263.63|265.54|263.94|265.08|263.48|0
1643136660000|2022-01-25 18:51:00|265.08|263.48|264.48|262.88|265.08|263.48|264.48|262.88|0
1643136670000|2022-01-25 18:51:10|264.78|263.18|263.8|262.2|264.78|263.18|263.72|262.12|0
1643136680000|2022-01-25 18:51:20|263.72|262.12|263.49|261.89|263.72|262.12|263.27|261.67|0
1643136690000|2022-01-25 18:51:30|263.57|261.97|263.72|262.12|264.03|262.43|263.57|261.97|0
1643136700000|2022-01-25 18:51:40|263.87|262.27|264.78|263.18|264.78|263.18|263.87|262.27|0
1643136710000|2022-01-25 18:51:50|264.7|263.1|264.78|263.18|264.78|263.18|264.63|263.03|0
1643136720000|2022-01-25 18:52:00|264.85|263.25|265.38|263.78|265.38|263.78|264.85|263.25|0
1643136730000|2022-01-25 18:52:10|265.53|263.93|266.59|264.99|266.59|264.99|265.53|263.93|0
1643136740000|2022-01-25 18:52:20|265.99|264.39|266.29|264.69|266.29|264.69|265.99|264.39|0
1643136750000|2022-01-25 18:52:30|270.49|268.89|267.68|266.08|270.49|268.89|267.68|266.08|0
1643136760000|2022-01-25 18:52:40|267.91|266.31|268.06|266.46|268.06|266.46|267.91|266.31|0
1643136770000|2022-01-25 18:52:50|267.75|266.15|268.06|266.46|268.36|266.76|267.75|266.15|0
1643136780000|2022-01-25 18:53:00|267.91|266.31|267.6|266|267.91|266.31|267.3|265.7|0
1643136790000|2022-01-25 18:53:10|267.75|266.15|267|265.4|267.75|266.15|267|265.4|0
1643136800000|2022-01-25 18:53:20|266.84|265.24|266.84|265.24|266.84|265.24|266.54|264.94|0
1643136810000|2022-01-25 18:53:30|266.69|265.09|266.77|265.17|266.92|265.32|266.54|264.94|0
1643136820000|2022-01-25 18:53:40|266.84|265.24|266.54|264.94|266.84|265.24|266.39|264.79|0
1643136830000|2022-01-25 18:53:50|266.24|264.64|266.24|264.64|266.24|264.64|265.64|264.04|0
1643136840000|2022-01-25 18:54:00|267|265.4|267.6|266|267.6|266|267|265.4|0
1643136850000|2022-01-25 18:54:10|268.06|266.46|267.75|266.15|268.21|266.61|267.75|266.15|0
1643136860000|2022-01-25 18:54:20|267.98|266.38|268.97|267.37|268.97|267.37|267.98|266.38|0
1643136870000|2022-01-25 18:54:30|268.74|267.14|269.27|267.67|269.27|267.67|268.51|266.91|0
1643136880000|2022-01-25 18:54:40|268.81|267.21|268.97|267.37|268.97|267.37|268.81|267.21|0
1643136890000|2022-01-25 18:54:50|267.71|266.11|267.87|266.27|267.87|266.27|267.56|265.96|0
1643136900000|2022-01-25 18:55:00|267.71|266.11|266.95|265.35|267.71|266.11|266.95|265.35|0
1643136910000|2022-01-25 18:55:10|266.19|264.59|265.44|263.84|266.19|264.59|265.44|263.84|0
1643136920000|2022-01-25 18:55:20|266.65|265.05|266.65|265.05|266.65|265.05|266.35|264.75|0
1643136930000|2022-01-25 18:55:30|266.35|264.75|265.74|264.14|266.65|265.05|265.74|264.14|0
1643136940000|2022-01-25 18:55:40|265.28|263.68|264.53|262.93|265.59|263.99|264.53|262.93|0
1643136950000|2022-01-25 18:55:50|264.83|263.23|265.13|263.53|265.13|263.53|264.68|263.08|0
1643136960000|2022-01-25 18:56:00|265.81|264.21|266.65|265.05|266.65|265.05|265.74|264.14|0
1643136970000|2022-01-25 18:56:10|266.72|265.12|265.44|263.84|266.72|265.12|265.44|263.84|0
1643136980000|2022-01-25 18:56:20|266.04|264.44|265.74|264.14|266.04|264.44|265.74|264.14|0
1643136990000|2022-01-25 18:56:30|265.59|263.99|266.04|264.44|266.19|264.59|265.59|263.99|0
1643137000000|2022-01-25 18:56:40|265.59|263.99|265.59|263.99|265.74|264.14|265.59|263.99|0
1643137010000|2022-01-25 18:56:50|265.74|264.14|266.04|264.44|266.19|264.59|265.74|264.14|0
1643137020000|2022-01-25 18:57:00|266.34|264.74|266.19|264.59|266.8|265.2|266.19|264.59|0
1643137030000|2022-01-25 18:57:10|265.96|264.36|266.57|264.97|266.57|264.97|265.74|264.14|0
1643137040000|2022-01-25 18:57:20|266.65|265.05|266.11|264.51|266.65|265.05|265.59|263.99|0
1643137050000|2022-01-25 18:57:30|266.19|264.59|266.34|264.74|266.34|264.74|266.19|264.59|0
1643137060000|2022-01-25 18:57:40|266.65|265.05|267.56|265.96|267.56|265.96|266.65|265.05|0
1643137070000|2022-01-25 18:57:50|268.47|266.87|267.56|265.96|268.47|266.87|267.56|265.96|0
1643137080000|2022-01-25 18:58:00|267.1|265.5|267.71|266.11|268.02|266.42|267.1|265.5|0
1643137090000|2022-01-25 18:58:10|267.86|266.26|267.86|266.26|267.86|266.26|267.78|266.18|0
1643137100000|2022-01-25 18:58:20|267.71|266.11|267.71|266.11|267.71|266.11|267.25|265.65|0
1643137110000|2022-01-25 18:58:30|267.56|265.96|267.56|265.96|267.71|266.11|267.1|265.5|0
1643137120000|2022-01-25 18:58:40|267.71|266.11|268.32|266.72|268.32|266.72|267.71|266.11|0
1643137130000|2022-01-25 18:58:50|268.17|266.57|268.93|267.33|268.93|267.33|268.17|266.57|0
1643137140000|2022-01-25 18:59:00|268.62|267.02|269.31|267.71|269.39|267.79|268.62|267.02|0
1643137150000|2022-01-25 18:59:10|269.54|267.94|269.54|267.94|269.54|267.94|269.23|267.63|0
1643137160000|2022-01-25 18:59:20|269.69|268.09|269.61|268.01|269.84|268.24|269.54|267.94|0
1643137170000|2022-01-25 18:59:30|269.69|268.09|269.69|268.09|269.92|268.32|269.69|268.09|0
1643137180000|2022-01-25 18:59:40|269.54|267.94|269.46|267.86|269.54|267.94|269.46|267.86|0
1643137190000|2022-01-25 18:59:50|269.39|267.79|269.69|268.09|269.84|268.24|269.39|267.79|0
1643137200000|2022-01-25 19:00:00|270|268.4|269.69|268.09|270|268.4|269.69|268.09|0
1643137210000|2022-01-25 19:00:10|269.08|267.48|268.85|267.25|269.08|267.48|268.78|267.18|0
1643137220000|2022-01-25 19:00:20|268.47|266.87|270.15|268.55|270.15|268.55|268.47|266.87|0
1643137230000|2022-01-25 19:00:30|269.69|268.09|269.84|268.24|270|268.4|269.69|268.09|0
1643137240000|2022-01-25 19:00:40|269.08|267.48|269.23|267.63|269.23|267.63|269.08|267.48|0
1643137250000|2022-01-25 19:00:50|269.39|267.79|269.08|267.48|269.39|267.79|269.08|267.48|0
1643137260000|2022-01-25 19:01:00|269.39|267.79|269.08|267.48|269.39|267.79|269.08|267.48|0
1643137270000|2022-01-25 19:01:10|269.31|267.71|269.38|267.78|269.38|267.78|269.23|267.63|0
1643137280000|2022-01-25 19:01:20|269.23|267.63|268.32|266.72|269.31|267.71|268.32|266.72|0
1643137290000|2022-01-25 19:01:30|268.47|266.87|268.01|266.41|268.47|266.87|268.01|266.41|0
1643137300000|2022-01-25 19:01:40|268.16|266.56|267.93|266.33|268.16|266.56|267.1|265.5|0
1643137310000|2022-01-25 19:01:50|267.25|265.65|267.25|265.65|267.56|265.96|267.25|265.65|0
1643137320000|2022-01-25 19:02:00|266.95|265.35|268.01|266.41|268.01|266.41|266.95|265.35|0
1643137330000|2022-01-25 19:02:10|267.93|266.33|269.08|267.48|269.08|267.48|267.78|266.18|0
1643137340000|2022-01-25 19:02:20|268.93|267.33|268.62|267.02|269.08|267.48|268.62|267.02|0
1643137350000|2022-01-25 19:02:30|267.86|266.26|267.55|265.95|267.86|266.26|267.25|265.65|0
1643137360000|2022-01-25 19:02:40|267.4|265.8|267.63|266.03|267.63|266.03|267.17|265.57|0
1643137370000|2022-01-25 19:02:50|267.71|266.11|267.86|266.26|268.47|266.87|267.71|266.11|0
1643137380000|2022-01-25 19:03:00|267.71|266.11|267.86|266.26|268.08|266.48|267.71|266.11|0
1643137390000|2022-01-25 19:03:10|266.79|265.19|266.04|264.44|266.79|265.19|265.88|264.28|0
1643137400000|2022-01-25 19:03:20|265.13|263.53|264.07|262.47|265.13|263.53|263.61|262.01|0
1643137410000|2022-01-25 19:03:30|264.37|262.77|264.97|263.37|264.97|263.37|264.37|262.77|0
1643137420000|2022-01-25 19:03:40|264.82|263.22|264.59|262.99|264.82|263.22|264.59|262.99|0
1643137430000|2022-01-25 19:03:50|264.52|262.92|265.28|263.68|265.28|263.68|264.52|262.92|0
1643137440000|2022-01-25 19:04:00|265.88|264.28|265.43|263.83|265.88|264.28|265.43|263.83|0
1643137450000|2022-01-25 19:04:10|265.73|264.13|265.88|264.28|265.88|264.28|265.73|264.13|0
1643137460000|2022-01-25 19:04:20|265.73|264.13|266.49|264.89|266.49|264.89|265.58|263.98|0
1643137470000|2022-01-25 19:04:30|266.03|264.43|266.64|265.04|266.79|265.19|266.03|264.43|0
1643137480000|2022-01-25 19:04:40|266.71|265.11|266.34|264.74|267.1|265.5|266.34|264.74|0
1643137490000|2022-01-25 19:04:50|265.96|264.36|265.12|263.52|265.96|264.36|265.12|263.52|0
1643137500000|2022-01-25 19:05:00|264.52|262.92|264.67|263.07|264.67|263.07|264.37|262.77|0
1643137510000|2022-01-25 19:05:10|264.82|263.22|264.82|263.22|265.43|263.83|264.52|262.92|0
1643137520000|2022-01-25 19:05:20|264.67|263.07|264.37|262.77|264.67|263.07|263.91|262.31|0
1643137530000|2022-01-25 19:05:30|263.16|261.56|262.93|261.33|263.16|261.56|262.86|261.26|0
1643137540000|2022-01-25 19:05:40|261.96|260.36|262.11|260.51|262.11|260.51|261.8|260.2|0
1643137550000|2022-01-25 19:05:50|262.86|261.26|263.01|261.41|263.46|261.86|262.86|261.26|0
1643137560000|2022-01-25 19:06:00|263.16|261.56|262.41|260.81|263.16|261.56|262.41|260.81|0
1643137570000|2022-01-25 19:06:10|262.56|260.96|262.71|261.11|262.71|261.11|262.56|260.96|0
1643137580000|2022-01-25 19:06:20|262.78|261.18|262.93|261.33|262.93|261.33|262.71|261.11|0
1643137590000|2022-01-25 19:06:30|263.31|261.71|263.01|261.41|263.31|261.71|263.01|261.41|0
1643137600000|2022-01-25 19:06:40|263.08|261.48|262.41|260.81|263.08|261.48|262.33|260.73|0
1643137610000|2022-01-25 19:06:50|262.86|261.26|262.86|261.26|262.86|261.26|262.86|261.26|0
1643137620000|2022-01-25 19:07:00|262.78|261.18|264.22|262.62|264.37|262.77|262.78|261.18|0
1643137630000|2022-01-25 19:07:10|264.74|263.14|265.12|263.52|265.27|263.67|264.74|263.14|0
1643137640000|2022-01-25 19:07:20|264.97|263.37|264.06|262.46|264.97|263.37|263.76|262.16|0
1643137650000|2022-01-25 19:07:30|264.21|262.61|264.52|262.92|264.52|262.92|264.21|262.61|0
1643137660000|2022-01-25 19:07:40|264.82|263.22|264.67|263.07|264.82|263.22|264.67|263.07|0
1643137670000|2022-01-25 19:07:50|264.52|262.92|264.82|263.22|265.19|263.59|264.52|262.92|0
1643137680000|2022-01-25 19:08:00|265.12|263.52|265.73|264.13|265.73|264.13|265.12|263.52|0
1643137690000|2022-01-25 19:08:10|266.03|264.43|266.03|264.43|266.03|264.43|265.88|264.28|0
1643137700000|2022-01-25 19:08:20|265.88|264.28|265.88|264.28|265.88|264.28|265.42|263.82|0
1643137710000|2022-01-25 19:08:30|265.42|263.82|265.12|263.52|265.42|263.82|265.12|263.52|0
1643137720000|2022-01-25 19:08:40|265.88|264.28|265.88|264.28|265.88|264.28|265.35|263.75|0
1643137730000|2022-01-25 19:08:50|265.73|264.13|266.1|264.5|266.1|264.5|265.58|263.98|0
1643137740000|2022-01-25 19:09:00|266.18|264.58|263.76|262.16|266.18|264.58|263.76|262.16|0
1643137750000|2022-01-25 19:09:10|263.98|262.38|264.21|262.61|264.21|262.61|263.98|262.38|0
1643137760000|2022-01-25 19:09:20|263.91|262.31|264.13|262.53|264.21|262.61|263.91|262.31|0
1643137770000|2022-01-25 19:09:30|263.61|262.01|263.91|262.31|264.29|262.69|263.61|262.01|0
1643137780000|2022-01-25 19:09:40|263.68|262.08|263.76|262.16|263.76|262.16|262.85|261.25|0
1643137790000|2022-01-25 19:09:50|263.83|262.23|263.91|262.31|263.91|262.31|263.76|262.16|0
1643137800000|2022-01-25 19:10:00|264.06|262.46|264.06|262.46|264.06|262.46|263.76|262.16|0
1643137810000|2022-01-25 19:10:10|264.36|262.76|264.82|263.22|264.82|263.22|264.36|262.76|0
1643137820000|2022-01-25 19:10:20|264.67|263.07|265.12|263.52|265.42|263.82|264.67|263.07|0
1643137830000|2022-01-25 19:10:30|264.97|263.37|265.42|263.82|265.42|263.82|264.67|263.07|0
1643137840000|2022-01-25 19:10:40|265.88|264.28|266.33|264.73|266.33|264.73|265.88|264.28|0
1643137850000|2022-01-25 19:10:50|266.48|264.88|266.48|264.88|266.48|264.88|266.33|264.73|0
1643137860000|2022-01-25 19:11:00|266.18|264.58|265.8|264.2|266.18|264.58|265.8|264.2|0
1643137870000|2022-01-25 19:11:10|266.33|264.73|267.09|265.49|267.09|265.49|266.33|264.73|0
1643137880000|2022-01-25 19:11:20|266.94|265.34|267.09|265.49|267.24|265.64|266.94|265.34|0
1643137890000|2022-01-25 19:11:30|267.24|265.64|268.61|267.01|268.61|267.01|267.24|265.64|0
1643137900000|2022-01-25 19:11:40|268.31|266.71|268.77|267.17|268.84|267.24|268.31|266.71|0
1643137910000|2022-01-25 19:11:50|268.46|266.86|268|266.4|268.46|266.86|268|266.4|0
1643137920000|2022-01-25 19:12:00|268.16|266.56|268.31|266.71|268.31|266.71|267.09|265.49|0
1643137930000|2022-01-25 19:12:10|268.76|267.16|268.99|267.39|268.99|267.39|268.46|266.86|0
1643137940000|2022-01-25 19:12:20|269.6|268|269.68|268.08|269.75|268.15|269.6|268|0
1643137950000|2022-01-25 19:12:30|269.53|267.93|269.83|268.23|269.83|268.23|269.22|267.62|0
1643137960000|2022-01-25 19:12:40|270.29|268.69|270.44|268.84|270.52|268.92|270.29|268.69|0
1643137970000|2022-01-25 19:12:50|270.6|269|270.6|269|270.6|269|270.14|268.54|0
1643137980000|2022-01-25 19:13:00|270.44|268.84|270.44|268.84|270.44|268.84|270.29|268.69|0
1643137990000|2022-01-25 19:13:10|270.6|269|272.05|270.45|272.05|270.45|270.6|269|0
1643138000000|2022-01-25 19:13:20|272.44|270.84|272.59|270.99|272.9|271.3|272.44|270.84|0
1643138010000|2022-01-25 19:13:30|272.74|271.14|273.2|271.6|273.36|271.76|272.74|271.14|0
1643138020000|2022-01-25 19:13:40|273.51|271.91|273.36|271.76|273.51|271.91|273.2|271.6|0
1643138030000|2022-01-25 19:13:50|273.51|271.91|273.51|271.91|273.67|272.07|273.51|271.91|0
1643138040000|2022-01-25 19:14:00|273.2|271.6|273.51|271.91|273.51|271.91|272.74|271.14|0
1643138050000|2022-01-25 19:14:10|273.2|271.6|273.59|271.99|273.59|271.99|273.2|271.6|0
1643138060000|2022-01-25 19:14:20|274.05|272.45|273.36|271.76|274.28|272.68|273.36|271.76|0
1643138070000|2022-01-25 19:14:30|273.67|272.07|273.51|271.91|273.67|272.07|273.51|271.91|0
1643138080000|2022-01-25 19:14:40|273.2|271.6|272.44|270.84|273.2|271.6|272.44|270.84|0
1643138090000|2022-01-25 19:14:50|272.59|270.99|273.2|271.6|273.2|271.6|272.51|270.91|0
1643138100000|2022-01-25 19:15:00|273.51|271.91|273.67|272.07|273.67|272.07|273.36|271.76|0
1643138110000|2022-01-25 19:15:10|273.51|271.91|274.28|272.68|274.28|272.68|273.51|271.91|0
1643138120000|2022-01-25 19:15:20|274.13|272.53|274.13|272.53|274.28|272.68|274.13|272.53|0
1643138130000|2022-01-25 19:15:30|274.44|272.84|274.74|273.14|275.05|273.45|274.44|272.84|0
1643138140000|2022-01-25 19:15:40|274.2|272.6|274.59|272.99|274.59|272.99|274.05|272.45|0
1643138150000|2022-01-25 19:15:50|274.74|273.14|274.9|273.3|275.05|273.45|274.74|273.14|0
1643138160000|2022-01-25 19:16:00|274.2|272.6|273.36|271.76|274.59|272.99|273.36|271.76|0
1643138170000|2022-01-25 19:16:10|272.9|271.3|273.12|271.52|273.12|271.52|272.59|270.99|0
1643138180000|2022-01-25 19:16:20|273.51|271.91|274.43|272.83|274.43|272.83|273.51|271.91|0
1643138190000|2022-01-25 19:16:30|274.59|272.99|275.21|273.61|275.21|273.61|274.59|272.99|0
1643138200000|2022-01-25 19:16:40|274.9|273.3|275.05|273.45|275.21|273.61|274.9|273.3|0
1643138210000|2022-01-25 19:16:50|275.13|273.53|274.74|273.14|275.36|273.76|274.74|273.14|0
1643138220000|2022-01-25 19:17:00|274.43|272.83|273.97|272.37|274.43|272.83|273.97|272.37|0
1643138230000|2022-01-25 19:17:10|274.2|272.6|273.97|272.37|274.28|272.68|273.97|272.37|0
1643138240000|2022-01-25 19:17:20|274.13|272.53|273.97|272.37|274.13|272.53|273.97|272.37|0
1643138250000|2022-01-25 19:17:30|274.51|272.91|274.12|272.52|274.51|272.91|274.12|272.52|0
1643138260000|2022-01-25 19:17:40|273.66|272.06|272.89|271.29|273.66|272.06|272.89|271.29|0
1643138270000|2022-01-25 19:17:50|272.97|271.37|274.28|272.68|274.74|273.14|272.97|271.37|0
1643138280000|2022-01-25 19:18:00|274.12|272.52|273.66|272.06|274.12|272.52|273.66|272.06|0
1643138290000|2022-01-25 19:18:10|273.35|271.75|273.66|272.06|273.66|272.06|273.35|271.75|0
1643138300000|2022-01-25 19:18:20|273.82|272.22|274.12|272.52|274.12|272.52|273.51|271.91|0
1643138310000|2022-01-25 19:18:30|274.59|272.99|275.2|273.6|275.2|273.6|274.59|272.99|0
1643138320000|2022-01-25 19:18:40|274.66|273.06|274.74|273.14|274.81|273.21|274.59|272.99|0
1643138330000|2022-01-25 19:18:50|274.28|272.68|275.05|273.45|275.05|273.45|274.28|272.68|0
1643138340000|2022-01-25 19:19:00|275.2|273.6|275.51|273.91|275.51|273.91|275.05|273.45|0
1643138350000|2022-01-25 19:19:10|275.67|274.07|275.67|274.07|275.82|274.22|275.67|274.07|0
1643138360000|2022-01-25 19:19:20|275.82|274.22|274.89|273.29|275.82|274.22|274.89|273.29|0
1643138370000|2022-01-25 19:19:30|275.36|273.76|275.2|273.6|275.51|273.91|275.2|273.6|0
1643138380000|2022-01-25 19:19:40|275.82|274.22|275.82|274.22|275.82|274.22|275.67|274.07|0
1643138390000|2022-01-25 19:19:50|275.89|274.29|275.89|274.29|276.13|274.53|275.82|274.22|0
1643138400000|2022-01-25 19:20:00|275.67|274.07|275.2|273.6|276.44|274.84|275.2|273.6|0
1643138410000|2022-01-25 19:20:10|274.74|273.14|275.51|273.91|275.51|273.91|274.74|273.14|0
1643138420000|2022-01-25 19:20:20|275.67|274.07|276.13|274.53|276.28|274.68|275.67|274.07|0
1643138430000|2022-01-25 19:20:30|276.28|274.68|276.2|274.6|276.28|274.68|276.2|274.6|0
1643138440000|2022-01-25 19:20:40|276.36|274.76|276.9|275.3|276.98|275.38|276.36|274.76|0
1643138450000|2022-01-25 19:20:50|276.75|275.15|277.06|275.46|277.06|275.46|276.75|275.15|0
1643138460000|2022-01-25 19:21:00|276.59|274.99|276.9|275.3|276.9|275.3|276.51|274.91|0
1643138480000|2022-01-25 19:21:20|276.59|274.99|276.28|274.68|276.59|274.99|276.28|274.68|0
1643138490000|2022-01-25 19:21:30|276.44|274.84|276.59|274.99|276.59|274.99|276.44|274.84|0
1643138500000|2022-01-25 19:21:40|276.36|274.76|276.44|274.84|276.44|274.84|276.28|274.68|0
1643138510000|2022-01-25 19:21:50|276.9|275.3|278.45|276.85|278.45|276.85|276.9|275.3|0
1643138520000|2022-01-25 19:22:00|277.99|276.39|277.21|275.61|277.99|276.39|277.21|275.61|0
1643138530000|2022-01-25 19:22:10|277.06|275.46|276.9|275.3|277.06|275.46|276.59|274.99|0
1643138540000|2022-01-25 19:22:20|277.21|275.61|280.12|278.52|280.12|278.52|277.21|275.61|0
1643138550000|2022-01-25 19:22:30|280.43|278.83|275.63|274.03|280.43|278.83|275.63|274.03|0
1643138560000|2022-01-25 19:22:40|275.86|274.26|275.7|274.1|275.86|274.26|275.7|274.1|0
1643138570000|2022-01-25 19:22:50|275.86|274.26|276.01|274.41|276.01|274.41|275.86|274.26|0
1643138580000|2022-01-25 19:23:00|275.63|274.03|277.18|275.58|277.18|275.58|275.47|273.87|0
1643138590000|2022-01-25 19:23:10|277.33|275.73|276.71|275.11|277.64|276.04|276.71|275.11|0
1643138600000|2022-01-25 19:23:20|276.55|274.95|277.02|275.42|277.02|275.42|276.55|274.95|0
1643138610000|2022-01-25 19:23:30|276.71|275.11|277.02|275.42|277.17|275.57|276.71|275.11|0
1643138620000|2022-01-25 19:23:40|276.24|274.64|276.86|275.26|276.86|275.26|276.24|274.64|0
1643138630000|2022-01-25 19:23:50|277.49|275.89|277.33|275.73|277.56|275.96|277.33|275.73|0
1643138640000|2022-01-25 19:24:00|276.86|275.26|276.32|274.72|276.86|275.26|276.32|274.72|0
1643138650000|2022-01-25 19:24:10|276.63|275.03|275.31|273.71|276.63|275.03|275.31|273.71|0
1643138660000|2022-01-25 19:24:20|275.7|274.1|274.85|273.25|275.7|274.1|274.85|273.25|0
1643138670000|2022-01-25 19:24:30|275|273.4|275.23|273.63|275.47|273.87|275|273.4|0
1643138680000|2022-01-25 19:24:40|275|273.4|274.38|272.78|275|273.4|274.38|272.78|0
1643138690000|2022-01-25 19:24:50|275|273.4|275.47|273.87|275.54|273.94|275|273.4|0
1643138700000|2022-01-25 19:25:00|274.85|273.25|274.85|273.25|275|273.4|274.38|272.78|0
1643138710000|2022-01-25 19:25:10|274.92|273.32|274.38|272.78|275|273.4|274.38|272.78|0
1643138720000|2022-01-25 19:25:20|273.3|271.7|272.84|271.24|273.3|271.7|272.69|271.09|0
1643138730000|2022-01-25 19:25:30|272.22|270.62|272.22|270.62|272.53|270.93|272.22|270.62|0
1643138740000|2022-01-25 19:25:40|272.38|270.78|273.22|271.62|273.3|271.7|272.38|270.78|0
1643138750000|2022-01-25 19:25:50|273.46|271.86|274.23|272.63|274.23|272.63|273.46|271.86|0
1643138760000|2022-01-25 19:26:00|273.84|272.24|273.15|271.55|273.84|272.24|272.99|271.39|0
1643138770000|2022-01-25 19:26:10|273.46|271.86|272.6|271|273.46|271.86|271.91|270.31|0
1643138780000|2022-01-25 19:26:20|273.15|271.55|273.46|271.86|273.61|272.01|273.15|271.55|0
1643138790000|2022-01-25 19:26:30|273.15|271.55|273.61|272.01|273.61|272.01|273.15|271.55|0
1643138800000|2022-01-25 19:26:40|273.3|271.7|273.76|272.16|273.76|272.16|273.3|271.7|0
1643138810000|2022-01-25 19:26:50|273.84|272.24|275.85|274.25|275.85|274.25|273.84|272.24|0
1643138820000|2022-01-25 19:27:00|275.77|274.17|276.08|274.48|276.24|274.64|275.77|274.17|0
1643138830000|2022-01-25 19:27:10|276.31|274.71|275.77|274.17|276.4|274.8|275.77|274.17|0
1643138840000|2022-01-25 19:27:20|275.31|273.71|274.76|273.16|275.31|273.71|274.54|272.94|0
1643138850000|2022-01-25 19:27:30|274.69|273.09|274.92|273.32|275.15|273.55|274.69|273.09|0
1643138860000|2022-01-25 19:27:40|274.85|273.25|275.15|273.55|275.15|273.55|274.85|273.25|0
1643138870000|2022-01-25 19:27:50|275|273.4|275.15|273.55|275.15|273.55|275|273.4|0
1643138880000|2022-01-25 19:28:00|275|273.4|275.46|273.86|275.62|274.02|275|273.4|0
1643138890000|2022-01-25 19:28:10|275.62|274.02|275.77|274.17|275.77|274.17|275.46|273.86|0
1643138900000|2022-01-25 19:28:20|275.54|273.94|274.54|272.94|275.54|273.94|274.23|272.63|0
1643138910000|2022-01-25 19:28:30|274.07|272.47|273.92|272.32|274.07|272.47|273.84|272.24|0
1643138920000|2022-01-25 19:28:40|274.07|272.47|272.99|271.39|274.38|272.78|272.99|271.39|0
1643138930000|2022-01-25 19:28:50|273.3|271.7|273.53|271.93|273.53|271.93|273.3|271.7|0
1643138940000|2022-01-25 19:29:00|273.61|272.01|274.45|272.85|274.45|272.85|273.61|272.01|0
1643138950000|2022-01-25 19:29:10|274.07|272.47|274.76|273.16|274.84|273.24|274.07|272.47|0
1643138960000|2022-01-25 19:29:20|274.07|272.47|273.61|272.01|274.07|272.47|272.99|271.39|0
1643138970000|2022-01-25 19:29:30|273.92|272.32|274.84|273.24|274.84|273.24|273.92|272.32|0
1643138980000|2022-01-25 19:29:40|275.07|273.47|274.53|272.93|275.07|273.47|274.53|272.93|0
1643138990000|2022-01-25 19:29:50|274.84|273.24|275.23|273.63|275.46|273.86|274.84|273.24|0
1643139000000|2022-01-25 19:30:00|275|273.4|275.93|274.33|276.39|274.79|275|273.4|0
1643139010000|2022-01-25 19:30:10|275.62|274.02|276.24|274.64|276.24|274.64|275.62|274.02|0
1643139020000|2022-01-25 19:30:20|276.08|274.48|276.31|274.71|276.39|274.79|276.08|274.48|0
1643139030000|2022-01-25 19:30:30|276.24|274.64|276.24|274.64|276.24|274.64|275.93|274.33|0
1643139040000|2022-01-25 19:30:40|276.16|274.56|275.46|273.86|276.16|274.56|275.46|273.86|0
1643139050000|2022-01-25 19:30:50|275|273.4|275.93|274.33|275.93|274.33|275|273.4|0
1643139060000|2022-01-25 19:31:00|276.24|274.64|275.77|274.17|276.24|274.64|275.46|273.86|0
1643139070000|2022-01-25 19:31:10|275.62|274.02|275.93|274.33|276|274.4|275.62|274.02|0
1643139080000|2022-01-25 19:31:20|276.08|274.48|275.77|274.17|276.24|274.64|275.77|274.17|0
1643139090000|2022-01-25 19:31:30|276|274.4|275.62|274.02|276.16|274.56|275.62|274.02|0
1643139100000|2022-01-25 19:31:40|275.77|274.17|275.15|273.55|275.77|274.17|275.15|273.55|0
1643139110000|2022-01-25 19:31:50|275.31|273.71|275.77|274.17|275.85|274.25|275.31|273.71|0
1643139120000|2022-01-25 19:32:00|275.84|274.24|275|273.4|275.93|274.33|275|273.4|0
1643139130000|2022-01-25 19:32:10|275.31|273.71|274.07|272.47|275.46|273.86|274.07|272.47|0
1643139140000|2022-01-25 19:32:20|273.45|271.85|273.14|271.54|273.45|271.85|273.14|271.54|0
1643139150000|2022-01-25 19:32:30|272.53|270.93|272.83|271.23|273.14|271.54|272.53|270.93|0
1643139160000|2022-01-25 19:32:40|272.91|271.31|273.68|272.08|273.68|272.08|272.91|271.31|0
1643139170000|2022-01-25 19:32:50|273.3|271.7|273.37|271.77|273.37|271.77|272.83|271.23|0
1643139180000|2022-01-25 19:33:00|274.53|272.93|274.38|272.78|274.53|272.93|274.14|272.54|0
1643139190000|2022-01-25 19:33:10|274.3|272.7|273.91|272.31|274.3|272.7|273.91|272.31|0
1643139200000|2022-01-25 19:33:20|274.07|272.47|273.45|271.85|274.38|272.78|273.45|271.85|0
1643139210000|2022-01-25 19:33:30|273.6|272|273.6|272|273.6|272|273.3|271.7|0
1643139220000|2022-01-25 19:33:40|273.21|271.61|272.44|270.84|273.21|271.61|272.44|270.84|0
1643139230000|2022-01-25 19:33:50|272.22|270.62|271.21|269.61|272.52|270.92|271.21|269.61|0
1643139240000|2022-01-25 19:34:00|270.45|268.85|270.68|269.08|270.83|269.23|270.45|268.85|0
1643139250000|2022-01-25 19:34:10|271.14|269.54|271.14|269.54|271.21|269.61|270.99|269.39|0
1643139260000|2022-01-25 19:34:20|271.37|269.77|270.91|269.31|271.45|269.85|270.91|269.31|0
1643139270000|2022-01-25 19:34:30|270.68|269.08|270.52|268.92|270.68|269.08|270.52|268.92|0
1643139280000|2022-01-25 19:34:40|270.37|268.77|268.38|266.78|270.37|268.77|268.38|266.78|0
1643139290000|2022-01-25 19:34:50|268.23|266.63|268.23|266.63|268.23|266.63|268.23|266.63|0
1643139300000|2022-01-25 19:35:00|269.3|267.7|269.15|267.55|269.91|268.31|269.15|267.55|0
1643139310000|2022-01-25 19:35:10|269.6|268|269.68|268.08|269.68|268.08|269.3|267.7|0
1643139320000|2022-01-25 19:35:20|269.14|267.54|269.76|268.16|269.76|268.16|269.14|267.54|0
1643139330000|2022-01-25 19:35:30|269.91|268.31|269.45|267.85|269.91|268.31|269.45|267.85|0
1643139340000|2022-01-25 19:35:40|269.52|267.92|269.45|267.85|269.6|268|269.45|267.85|0
1643139350000|2022-01-25 19:35:50|269.76|268.16|270.22|268.62|270.68|269.08|269.76|268.16|0
1643139360000|2022-01-25 19:36:00|270.37|268.77|270.83|269.23|270.98|269.38|270.37|268.77|0
1643139370000|2022-01-25 19:36:10|270.75|269.15|270.98|269.38|271.75|270.15|270.75|269.15|0
1643139380000|2022-01-25 19:36:20|271.21|269.61|271.6|270|271.6|270|271.14|269.54|0
1643139390000|2022-01-25 19:36:30|271.44|269.84|271.29|269.69|271.75|270.15|271.29|269.69|0
1643139400000|2022-01-25 19:36:40|271.06|269.46|271.29|269.69|271.44|269.84|271.06|269.46|0
1643139410000|2022-01-25 19:36:50|271.6|270|271.98|270.38|271.98|270.38|271.6|270|0
1643139420000|2022-01-25 19:37:00|271.91|270.31|272.68|271.08|272.68|271.08|271.91|270.31|0
1643139430000|2022-01-25 19:37:10|272.37|270.77|272.52|270.92|272.52|270.92|272.21|270.61|0
1643139440000|2022-01-25 19:37:20|272.37|270.77|272.22|270.62|272.59|270.99|272.06|270.46|0
1643139450000|2022-01-25 19:37:30|272.07|270.47|273.22|271.62|273.22|271.62|272.07|270.47|0
1643139460000|2022-01-25 19:37:40|272.99|271.39|274.37|272.77|274.37|272.77|272.99|271.39|0
1643139470000|2022-01-25 19:37:50|274.53|272.93|273.45|271.85|274.53|272.93|273.45|271.85|0
1643139480000|2022-01-25 19:38:00|273.6|272|273.37|271.77|273.6|272|273.06|271.46|0
1643139490000|2022-01-25 19:38:10|274.14|272.54|273.3|271.7|274.14|272.54|273.3|271.7|0
1643139500000|2022-01-25 19:38:20|273.6|272|273.37|271.77|273.6|272|273.37|271.77|0
1643139510000|2022-01-25 19:38:30|273.68|272.08|273.76|272.16|273.91|272.31|273.6|272|0
1643139520000|2022-01-25 19:38:40|273.45|271.85|272.99|271.39|273.45|271.85|272.99|271.39|0
1643139530000|2022-01-25 19:38:50|272.83|271.23|271.83|270.23|272.83|271.23|271.83|270.23|0
1643139540000|2022-01-25 19:39:00|271.91|270.31|272.22|270.62|272.22|270.62|271.91|270.31|0
1643139550000|2022-01-25 19:39:10|272.37|270.77|272.83|271.23|272.83|271.23|272.37|270.77|0
1643139560000|2022-01-25 19:39:20|272.68|271.08|274.07|272.47|274.37|272.77|272.68|271.08|0
1643139570000|2022-01-25 19:39:30|273.6|272|273.45|271.85|273.6|272|273.45|271.85|0
1643139580000|2022-01-25 19:39:40|273.29|271.69|273.91|272.31|273.91|272.31|273.29|271.69|0
1643139590000|2022-01-25 19:39:50|273.6|272|273.91|272.31|273.91|272.31|273.6|272|0
1643139600000|2022-01-25 19:40:00|274.53|272.93|275.76|274.16|275.76|274.16|274.53|272.93|0
1643139610000|2022-01-25 19:40:10|275.92|274.32|275.92|274.32|276.54|274.94|275.92|274.32|0
1643139620000|2022-01-25 19:40:20|275.68|274.08|276.23|274.63|276.38|274.78|275.61|274.01|0
1643139630000|2022-01-25 19:40:30|276.69|275.09|276.69|275.09|276.69|275.09|276.38|274.78|0
1643139640000|2022-01-25 19:40:40|277.31|275.71|277.31|275.71|277.31|275.71|277.16|275.56|0
1643139650000|2022-01-25 19:40:50|276.85|275.25|277.31|275.71|277.31|275.71|276.85|275.25|0
1643139660000|2022-01-25 19:41:00|277.93|276.33|277.62|276.02|277.93|276.33|277.47|275.87|0
1643139670000|2022-01-25 19:41:10|277.16|275.56|277.16|275.56|277.16|275.56|277.16|275.56|0
1643139680000|2022-01-25 19:41:20|277|275.4|277.93|276.33|277.93|276.33|277|275.4|0
1643139690000|2022-01-25 19:41:30|277.78|276.18|277.16|275.56|277.78|276.18|277|275.4|0
1643139700000|2022-01-25 19:41:40|277|275.4|277.7|276.1|277.78|276.18|277|275.4|0
1643139710000|2022-01-25 19:41:50|277.47|275.87|278.24|276.64|278.24|276.64|277.47|275.87|0
1643139720000|2022-01-25 19:42:00|278.55|276.95|279.02|277.42|279.1|277.5|278.55|276.95|0
1643139730000|2022-01-25 19:42:10|279.41|277.81|280.42|278.82|280.42|278.82|279.41|277.81|0
1643139740000|2022-01-25 19:42:20|280.89|279.29|280.58|278.98|280.89|279.29|280.42|278.82|0
1643139750000|2022-01-25 19:42:30|280.74|279.14|280.65|279.05|281.05|279.45|280.65|279.05|0
1643139760000|2022-01-25 19:42:40|280.58|278.98|280.65|279.05|280.65|279.05|280.42|278.82|0
1643139770000|2022-01-25 19:42:50|280.58|278.98|280.73|279.13|280.73|279.13|280.58|278.98|0
1643139780000|2022-01-25 19:43:00|280.27|278.67|280.73|279.13|280.73|279.13|280.27|278.67|0
1643139790000|2022-01-25 19:43:10|280.97|279.37|282.3|280.7|282.3|280.7|280.97|279.37|0
1643139800000|2022-01-25 19:43:20|282.14|280.54|282.14|280.54|282.14|280.54|281.98|280.38|0
1643139810000|2022-01-25 19:43:30|281.83|280.23|282.14|280.54|282.14|280.54|281.67|280.07|0
1643139820000|2022-01-25 19:43:40|282.06|280.46|282.14|280.54|282.14|280.54|282.06|280.46|0
1643139830000|2022-01-25 19:43:50|281.98|280.38|281.98|280.38|282.14|280.54|281.98|280.38|0
1643139840000|2022-01-25 19:44:00|281.83|280.23|281.83|280.23|282.06|280.46|281.75|280.15|0
1643139850000|2022-01-25 19:44:10|281.51|279.91|281.51|279.91|281.59|279.99|281.51|279.91|0
1643139860000|2022-01-25 19:44:20|281.59|279.99|281.83|280.23|281.9|280.3|281.59|279.99|0
1643139870000|2022-01-25 19:44:30|281.75|280.15|281.75|280.15|281.75|280.15|281.75|280.15|0
1643139880000|2022-01-25 19:44:40|281.51|279.91|281.83|280.23|281.83|280.23|281.36|279.76|0
1643139890000|2022-01-25 19:44:50|282.3|280.7|281.98|280.38|282.3|280.7|281.67|280.07|0
1643139900000|2022-01-25 19:45:00|281.83|280.23|281.67|280.07|281.83|280.23|281.67|280.07|0
1643139910000|2022-01-25 19:45:10|281.59|279.99|282.61|281.01|282.61|281.01|281.59|279.99|0
1643139920000|2022-01-25 19:45:20|283.39|281.79|282.92|281.32|283.39|281.79|282.92|281.32|0
1643139930000|2022-01-25 19:45:30|283.08|281.48|283|281.4|283.24|281.64|283|281.4|0
1643139940000|2022-01-25 19:45:40|282.92|281.32|282.92|281.32|282.92|281.32|282.77|281.17|0
1643139950000|2022-01-25 19:45:50|283.24|281.64|283.71|282.11|283.86|282.26|283.24|281.64|0
1643139960000|2022-01-25 19:46:00|283.24|281.64|283.55|281.95|283.55|281.95|282.77|281.17|0
1643139970000|2022-01-25 19:46:10|283.47|281.87|283.71|282.11|283.71|282.11|283.47|281.87|0
1643139980000|2022-01-25 19:46:20|283.08|281.48|282.61|281.01|283.08|281.48|282.61|281.01|0
1643139990000|2022-01-25 19:46:30|283.08|281.48|283.24|281.64|283.24|281.64|282.77|281.17|0
1643140000000|2022-01-25 19:46:40|283|281.4|282.77|281.17|283|281.4|282.77|281.17|0
1643140010000|2022-01-25 19:46:50|283.24|281.64|282.92|281.32|283.24|281.64|282.45|280.85|0
1643140020000|2022-01-25 19:47:00|283.08|281.48|283.08|281.48|283.08|281.48|283|281.4|0
1643140030000|2022-01-25 19:47:10|283.39|281.79|284.1|282.5|284.1|282.5|283.39|281.79|0
1643140040000|2022-01-25 19:47:20|284.02|282.42|284.02|282.42|284.49|282.89|284.02|282.42|0
1643140050000|2022-01-25 19:47:30|284.1|282.5|284.25|282.65|284.25|282.65|284.1|282.5|0
1643140060000|2022-01-25 19:47:40|284.18|282.58|283.23|281.63|284.18|282.58|283.08|281.48|0
1643140070000|2022-01-25 19:47:50|283.08|281.48|283.39|281.79|283.39|281.79|282.45|280.85|0
1643140080000|2022-01-25 19:48:00|283.08|281.48|283.55|281.95|283.55|281.95|283.08|281.48|0
1643140090000|2022-01-25 19:48:10|284.02|282.42|283.39|281.79|284.02|282.42|283.39|281.79|0
1643140100000|2022-01-25 19:48:20|283.55|281.95|284.33|282.73|284.33|282.73|283.55|281.95|0
1643140110000|2022-01-25 19:48:30|284.49|282.89|284.65|283.05|284.65|283.05|284.49|282.89|0
1643140120000|2022-01-25 19:48:40|284.8|283.2|283.86|282.26|284.88|283.28|283.86|282.26|0
1643140130000|2022-01-25 19:48:50|283.23|281.63|282.76|281.16|283.23|281.63|282.61|281.01|0
1643140140000|2022-01-25 19:49:00|283.08|281.48|283.39|281.79|283.62|282.02|283.08|281.48|0
1643140150000|2022-01-25 19:49:10|284.33|282.73|284.96|283.36|284.96|283.36|284.09|282.49|0
1643140160000|2022-01-25 19:49:20|284.8|283.2|283.08|281.48|284.8|283.2|283.08|281.48|0
1643140170000|2022-01-25 19:49:30|283.7|282.1|282.29|280.69|283.78|282.18|282.29|280.69|0
1643140180000|2022-01-25 19:49:40|282.68|281.08|281.35|279.75|282.68|281.08|281.35|279.75|0
1643140190000|2022-01-25 19:49:50|281.2|279.6|281.67|280.07|281.67|280.07|281.2|279.6|0
1643140200000|2022-01-25 19:50:00|282.29|280.69|282.29|280.69|282.45|280.85|281.98|280.38|0
1643140210000|2022-01-25 19:50:10|282.14|280.54|281.04|279.44|282.14|280.54|280.88|279.28|0
1643140220000|2022-01-25 19:50:20|281.51|279.91|282.92|281.32|282.92|281.32|281.51|279.91|0
1643140230000|2022-01-25 19:50:30|283.55|281.95|283.39|281.79|284.17|282.57|283.39|281.79|0
1643140240000|2022-01-25 19:50:40|283.55|281.95|284.49|282.89|284.65|283.05|283.55|281.95|0
1643140250000|2022-01-25 19:50:50|283.39|281.79|282.6|281|283.55|281.95|282.6|281|0
1643140260000|2022-01-25 19:51:00|282.92|281.32|282.84|281.24|282.92|281.32|282.84|281.24|0
1643140270000|2022-01-25 19:51:10|282.6|281|283.46|281.86|283.7|282.1|282.6|281|0
1643140280000|2022-01-25 19:51:20|283.7|282.1|283.07|281.47|283.7|282.1|282.84|281.24|0
1643140290000|2022-01-25 19:51:30|283.55|281.95|283.7|282.1|283.7|282.1|283.07|281.47|0
1643140300000|2022-01-25 19:51:40|283.23|281.63|284.02|282.42|284.02|282.42|283.23|281.63|0
1643140310000|2022-01-25 19:51:50|283.86|282.26|283.7|282.1|283.86|282.26|283.54|281.94|0
1643140320000|2022-01-25 19:52:00|283.23|281.63|284.17|282.57|284.17|282.57|283.23|281.63|0
1643140330000|2022-01-25 19:52:10|283.86|282.26|285.9|284.3|285.9|284.3|283.86|282.26|0
1643140340000|2022-01-25 19:52:20|285.82|284.22|284.8|283.2|285.82|284.22|284.8|283.2|0
1643140350000|2022-01-25 19:52:30|284.49|282.89|285.43|283.83|285.59|283.99|284.49|282.89|0
1643140360000|2022-01-25 19:52:40|285.59|283.99|285.75|284.15|285.75|284.15|285.27|283.67|0
1643140370000|2022-01-25 19:52:50|285.9|284.3|285.27|283.67|285.9|284.3|285.27|283.67|0
1643140380000|2022-01-25 19:53:00|285.03|283.43|283.86|282.26|285.03|283.43|283.86|282.26|0
1643140390000|2022-01-25 19:53:10|284.01|282.41|285.12|283.52|285.12|283.52|284.01|282.41|0
1643140400000|2022-01-25 19:53:20|284.8|283.2|284.17|282.57|284.8|283.2|284.17|282.57|0
1643140410000|2022-01-25 19:53:30|284.8|283.2|284.8|283.2|285.12|283.52|284.8|283.2|0
1643140420000|2022-01-25 19:53:40|284.96|283.36|285.74|284.14|285.74|284.14|284.8|283.2|0
1643140430000|2022-01-25 19:53:50|285.59|283.99|286.14|284.54|286.14|284.54|285.59|283.99|0
1643140440000|2022-01-25 19:54:00|285.98|284.38|285.9|284.3|286.06|284.46|285.9|284.3|0
1643140450000|2022-01-25 19:54:10|286.06|284.46|286.69|285.09|286.69|285.09|286.06|284.46|0
1643140460000|2022-01-25 19:54:20|286.14|284.54|286.38|284.78|286.38|284.78|286.14|284.54|0
1643140470000|2022-01-25 19:54:30|286.22|284.62|286.69|285.09|286.69|285.09|286.14|284.54|0
1643140480000|2022-01-25 19:54:40|286.77|285.17|286.06|284.46|286.77|285.17|286.06|284.46|0
1643140490000|2022-01-25 19:54:50|285.9|284.3|286.06|284.46|286.22|284.62|285.9|284.3|0
1643140500000|2022-01-25 19:55:00|284.96|283.36|285.19|283.59|285.19|283.59|284.96|283.36|0
1643140510000|2022-01-25 19:55:10|284.33|282.73|284.8|283.2|284.87|283.27|284.33|282.73|0
1643140520000|2022-01-25 19:55:20|285.27|283.67|285.11|283.51|285.27|283.67|285.11|283.51|0
1643140530000|2022-01-25 19:55:30|285.27|283.67|285.35|283.75|285.35|283.75|284.96|283.36|0
1643140540000|2022-01-25 19:55:40|286.53|284.93|287.16|285.56|287.16|285.56|286.53|284.93|0
1643140550000|2022-01-25 19:55:50|287.48|285.88|287.64|286.04|287.64|286.04|287.48|285.88|0
1643140560000|2022-01-25 19:56:00|287.71|286.11|287.71|286.11|287.71|286.11|287.64|286.04|0
1643140570000|2022-01-25 19:56:10|287.55|285.95|287.64|286.04|287.64|286.04|287.48|285.88|0
1643140580000|2022-01-25 19:56:20|288.35|286.75|288.27|286.67|288.59|286.99|288.27|286.67|0
1643140590000|2022-01-25 19:56:30|288.43|286.83|288.27|286.67|288.43|286.83|288.27|286.67|0
1643140600000|2022-01-25 19:56:40|288.11|286.51|288.27|286.67|288.59|286.99|288.11|286.51|0
1643140610000|2022-01-25 19:56:50|288.43|286.83|288.43|286.83|288.59|286.99|288.27|286.67|0
1643140620000|2022-01-25 19:57:00|288.27|286.67|287.32|285.72|288.27|286.67|287.32|285.72|0
1643140630000|2022-01-25 19:57:10|287.64|286.04|288.11|286.51|288.59|286.99|287.64|286.04|0
1643140640000|2022-01-25 19:57:20|288.43|286.83|288.43|286.83|288.43|286.83|288.27|286.67|0
1643140650000|2022-01-25 19:57:30|288.59|286.99|288.74|287.14|288.74|287.14|288.59|286.99|0
1643140660000|2022-01-25 19:57:40|289.14|287.54|290.57|288.97|290.57|288.97|289.06|287.46|0
1643140670000|2022-01-25 19:57:50|290.81|289.21|290.49|288.89|290.81|289.21|290.17|288.57|0
1643140680000|2022-01-25 19:58:00|290.33|288.73|290.01|288.41|290.33|288.73|289.54|287.94|0
1643140690000|2022-01-25 19:58:10|290.17|288.57|288.58|286.98|290.17|288.57|288.58|286.98|0
1643140700000|2022-01-25 19:58:20|288.9|287.3|288.11|286.51|288.9|287.3|288.11|286.51|0
1643140710000|2022-01-25 19:58:30|288.9|287.3|288.74|287.14|288.9|287.3|288.74|287.14|0
1643140720000|2022-01-25 19:58:40|288.58|286.98|288.43|286.83|288.58|286.98|288.27|286.67|0
1643140730000|2022-01-25 19:58:50|288.9|287.3|288.74|287.14|288.9|287.3|288.5|286.9|0
1643140740000|2022-01-25 19:59:00|288.9|287.3|289.54|287.94|289.54|287.94|288.9|287.3|0
1643140750000|2022-01-25 19:59:10|290.33|288.73|289.69|288.09|290.33|288.73|289.69|288.09|0
1643140760000|2022-01-25 19:59:20|289.61|288.01|290.01|288.41|290.17|288.57|289.61|288.01|0
1643140770000|2022-01-25 19:59:30|289.53|287.93|289.85|288.25|290.01|288.41|289.53|287.93|0
1643140780000|2022-01-25 19:59:40|289.69|288.09|289.53|287.93|290.01|288.41|289.53|287.93|0
1643140790000|2022-01-25 19:59:50|289.85|288.25|289.93|288.33|289.93|288.33|289.85|288.25|0
1643140800000|2022-01-25 20:00:00|289.53|287.93|289.61|288.01|290.17|288.57|289.53|287.93|0
1643140810000|2022-01-25 20:00:10|289.85|288.25|288.58|286.98|290.01|288.41|288.42|286.82|0
1643140820000|2022-01-25 20:00:20|287.79|286.19|287.32|285.72|287.79|286.19|287.16|285.56|0
1643140830000|2022-01-25 20:00:30|287.63|286.03|288.18|286.58|288.66|287.06|287.63|286.03|0
1643140840000|2022-01-25 20:00:40|288.34|286.74|288.27|286.67|288.34|286.74|288.03|286.43|0
1643140850000|2022-01-25 20:00:50|287.95|286.35|288.03|286.43|288.03|286.43|287.71|286.11|0
1643140860000|2022-01-25 20:01:00|290.41|288.81|288.24|286.64|290.41|288.81|288.24|286.64|0
1643140870000|2022-01-25 20:01:10|286.97|285.37|285.56|283.96|286.97|285.37|285.56|283.96|0
1643140880000|2022-01-25 20:01:20|285.72|284.12|285.71|284.11|285.87|284.27|285.71|284.11|0
1643140890000|2022-01-25 20:01:30|285.87|284.27|287.29|285.69|287.6|286|285.87|284.27|0
1643140900000|2022-01-25 20:01:40|287.13|285.53|286.34|284.74|287.13|285.53|286.19|284.59|0
1643140910000|2022-01-25 20:01:50|286.19|284.59|286.19|284.59|286.34|284.74|285.4|283.8|0
1643140920000|2022-01-25 20:02:00|286.34|284.74|285.56|283.96|286.34|284.74|285.56|283.96|0
1643140930000|2022-01-25 20:02:10|285.71|284.11|285.09|283.49|285.71|284.11|285.09|283.49|0
1643140940000|2022-01-25 20:02:20|283.44|281.84|282.89|281.29|283.67|282.07|282.89|281.29|0
1643140950000|2022-01-25 20:02:30|283.05|281.45|283.99|282.39|283.99|282.39|283.05|281.45|0
1643140960000|2022-01-25 20:02:40|284.3|282.7|283.75|282.15|284.3|282.7|283.75|282.15|0
1643140970000|2022-01-25 20:02:50|283.2|281.6|283.99|282.39|283.99|282.39|283.2|281.6|0
1643140980000|2022-01-25 20:03:00|284.14|282.54|284.93|283.33|285.63|284.03|284.14|282.54|0
1643140990000|2022-01-25 20:03:10|285.87|284.27|285.87|284.27|285.87|284.27|285.56|283.96|0
1643141000000|2022-01-25 20:03:20|286.03|284.43|286.03|284.43|286.34|284.74|285.87|284.27|0
1643141010000|2022-01-25 20:03:30|285.63|284.03|285.47|283.87|285.63|284.03|284.93|283.33|0
1643141020000|2022-01-25 20:03:40|285.4|283.8|286.18|284.58|286.18|284.58|285.08|283.48|0
1643141030000|2022-01-25 20:03:50|286.34|284.74|286.18|284.58|286.57|284.97|286.18|284.58|0
1643141040000|2022-01-25 20:04:00|285.71|284.11|284.77|283.17|286.1|284.5|284.61|283.01|0
1643141050000|2022-01-25 20:04:10|284.93|283.33|285.71|284.11|285.87|284.27|284.93|283.33|0
1643141060000|2022-01-25 20:04:20|285.87|284.27|285.56|283.96|285.87|284.27|285.24|283.64|0
1643141070000|2022-01-25 20:04:30|284.85|283.25|284.22|282.62|284.85|283.25|283.67|282.07|0
1643141080000|2022-01-25 20:04:40|284.46|282.86|284.37|282.77|284.46|282.86|284.3|282.7|0
1643141090000|2022-01-25 20:04:50|284.06|282.46|284.22|282.62|284.22|282.62|283.83|282.23|0
1643141100000|2022-01-25 20:05:00|284.3|282.7|283.28|281.68|284.3|282.7|283.05|281.45|0
1643141110000|2022-01-25 20:05:10|282.26|280.66|282.58|280.98|282.65|281.05|282.26|280.66|0
1643141120000|2022-01-25 20:05:20|282.89|281.29|282.58|280.98|282.89|281.29|282.58|280.98|0
1643141130000|2022-01-25 20:05:30|282.26|280.66|282.5|280.9|282.5|280.9|282.26|280.66|0
1643141140000|2022-01-25 20:05:40|282.58|280.98|283.52|281.92|283.67|282.07|282.58|280.98|0
1643141150000|2022-01-25 20:05:50|283.67|282.07|283.98|282.38|283.98|282.38|283.67|282.07|0
1643141160000|2022-01-25 20:06:00|284.3|282.7|283.51|281.91|284.3|282.7|283.36|281.76|0
1643141170000|2022-01-25 20:06:10|283.2|281.6|282.42|280.82|283.2|281.6|282.26|280.66|0
1643141180000|2022-01-25 20:06:20|282.73|281.13|282.58|280.98|283.2|281.6|282.58|280.98|0
1643141190000|2022-01-25 20:06:30|282.73|281.13|282.11|280.51|282.73|281.13|281.95|280.35|0
1643141200000|2022-01-25 20:06:40|280.62|279.02|280.08|278.48|280.62|279.02|279.77|278.17|0
1643141210000|2022-01-25 20:06:50|280.24|278.64|278.68|277.08|280.24|278.64|278.68|277.08|0
1643141220000|2022-01-25 20:07:00|279.61|278.01|278.29|276.69|279.61|278.01|278.29|276.69|0
1643141230000|2022-01-25 20:07:10|278.84|277.24|278.22|276.62|278.84|277.24|278.22|276.62|0
1643141240000|2022-01-25 20:07:20|278.06|276.46|277.13|275.53|278.06|276.46|276.98|275.38|0
1643141250000|2022-01-25 20:07:30|276.67|275.07|277.13|275.53|277.13|275.53|276.36|274.76|0
1643141260000|2022-01-25 20:07:40|277.29|275.69|277.44|275.84|277.44|275.84|277.13|275.53|0
1643141270000|2022-01-25 20:07:50|277.13|275.53|276.98|275.38|277.13|275.53|276.98|275.38|0
1643141280000|2022-01-25 20:08:00|277.13|275.53|278.22|276.62|278.22|276.62|277.13|275.53|0
1643141290000|2022-01-25 20:08:10|278.53|276.93|278.68|277.08|278.99|277.39|278.53|276.93|0
1643141300000|2022-01-25 20:08:20|277.91|276.31|278.06|276.46|278.06|276.46|277.83|276.23|0
1643141310000|2022-01-25 20:08:30|278.22|276.62|278.84|277.24|278.84|277.24|278.22|276.62|0
1643141320000|2022-01-25 20:08:40|278.53|276.93|278.22|276.62|278.53|276.93|278.06|276.46|0
1643141330000|2022-01-25 20:08:50|277.44|275.84|276.67|275.07|277.75|276.15|276.67|275.07|0
1643141340000|2022-01-25 20:09:00|276.98|275.38|277.91|276.31|277.91|276.31|276.98|275.38|0
1643141350000|2022-01-25 20:09:10|277.52|275.92|277.67|276.07|278.22|276.62|277.52|275.92|0
1643141360000|2022-01-25 20:09:20|277.91|276.31|278.06|276.46|278.22|276.62|277.91|276.31|0
1643141370000|2022-01-25 20:09:30|278.37|276.77|278.6|277|278.68|277.08|278.37|276.77|0
1643141380000|2022-01-25 20:09:40|278.68|277.08|277.91|276.31|278.84|277.24|277.91|276.31|0
1643141390000|2022-01-25 20:09:50|277.21|275.61|277.44|275.84|277.44|275.84|276.98|275.38|0
1643141400000|2022-01-25 20:10:00|277.6|276|277.44|275.84|277.6|276|276.82|275.22|0
1643141410000|2022-01-25 20:10:10|277.29|275.69|275.59|273.99|277.29|275.69|275.59|273.99|0
1643141420000|2022-01-25 20:10:20|275.12|273.52|275.35|273.75|275.59|273.99|274.81|273.21|0
1643141430000|2022-01-25 20:10:30|275.59|273.99|275.28|273.68|275.59|273.99|275.28|273.68|0
1643141440000|2022-01-25 20:10:40|275.74|274.14|275.43|273.83|275.74|274.14|274.66|273.06|0
1643141450000|2022-01-25 20:10:50|276.05|274.45|275.97|274.37|276.2|274.6|275.97|274.37|0
1643141460000|2022-01-25 20:11:00|276.05|274.45|277.44|275.84|277.44|275.84|276.05|274.45|0
1643141470000|2022-01-25 20:11:10|276.98|275.38|277.44|275.84|277.44|275.84|276.98|275.38|0
1643141480000|2022-01-25 20:11:20|276.97|275.37|277.91|276.31|277.91|276.31|276.36|274.76|0
1643141490000|2022-01-25 20:11:30|278.06|276.46|277.44|275.84|278.06|276.46|277.44|275.84|0
1643141500000|2022-01-25 20:11:40|277.14|275.54|278.68|277.08|278.68|277.08|277.14|275.54|0
1643141510000|2022-01-25 20:11:50|278.91|277.31|279.06|277.46|279.06|277.46|278.91|277.31|0
1643141520000|2022-01-25 20:12:00|278.68|277.08|278.83|277.23|278.83|277.23|278.44|276.84|0
1643141530000|2022-01-25 20:12:10|278.75|277.15|278.83|277.23|279.61|278.01|278.75|277.15|0
1643141540000|2022-01-25 20:12:20|279.3|277.7|277.91|276.31|279.3|277.7|277.75|276.15|0
1643141550000|2022-01-25 20:12:30|278.06|276.46|277.91|276.31|278.21|276.61|277.91|276.31|0
1643141560000|2022-01-25 20:12:40|277.75|276.15|276.67|275.07|277.91|276.31|276.67|275.07|0
1643141570000|2022-01-25 20:12:50|276.75|275.15|276.52|274.92|276.75|275.15|275.75|274.15|0
1643141580000|2022-01-25 20:13:00|276.13|274.53|276.52|274.92|276.52|274.92|276.13|274.53|0
1643141590000|2022-01-25 20:13:10|276.67|275.07|277.13|275.53|277.44|275.84|276.67|275.07|0
1643141600000|2022-01-25 20:13:20|276.9|275.3|277.21|275.61|277.21|275.61|276.83|275.23|0
1643141610000|2022-01-25 20:13:30|276.98|275.38|276.21|274.61|276.98|275.38|275.9|274.3|0
1643141620000|2022-01-25 20:13:40|276.06|274.46|276.28|274.68|276.59|274.99|276.06|274.46|0
1643141630000|2022-01-25 20:13:50|276.13|274.53|276.28|274.68|276.28|274.68|276.13|274.53|0
1643141640000|2022-01-25 20:14:00|276.52|274.92|277.52|275.92|277.52|275.92|276.52|274.92|0
1643141650000|2022-01-25 20:14:10|276.67|275.07|277.98|276.38|278.21|276.61|276.67|275.07|0
1643141660000|2022-01-25 20:14:20|277.75|276.15|278.37|276.77|278.37|276.77|277.67|276.07|0
1643141670000|2022-01-25 20:14:30|277.44|275.84|277.29|275.69|277.67|276.07|277.29|275.69|0
1643141680000|2022-01-25 20:14:40|277.36|275.76|276.82|275.22|277.44|275.84|276.82|275.22|0
1643141690000|2022-01-25 20:14:50|276.52|274.92|276.98|275.38|276.98|275.38|276.52|274.92|0
1643141700000|2022-01-25 20:15:00|277.29|275.69|278.06|276.46|278.52|276.92|277.29|275.69|0
1643141710000|2022-01-25 20:15:10|278.29|276.69|277.29|275.69|278.83|277.23|277.29|275.69|0
1643141720000|2022-01-25 20:15:20|277.44|275.84|277.59|275.99|277.59|275.99|277.44|275.84|0
1643141730000|2022-01-25 20:15:30|277.67|276.07|277.9|276.3|277.98|276.38|277.67|276.07|0
1643141740000|2022-01-25 20:15:40|278.21|276.61|279.14|277.54|279.14|277.54|278.21|276.61|0
1643141750000|2022-01-25 20:15:50|278.9|277.3|278.83|277.23|278.9|277.3|278.67|277.07|0
1643141760000|2022-01-25 20:16:00|279.21|277.61|279.29|277.69|279.45|277.85|279.21|277.61|0
1643141770000|2022-01-25 20:16:10|278.67|277.07|277.75|276.15|278.67|277.07|277.75|276.15|0
1643141780000|2022-01-25 20:16:20|278.67|277.07|278.98|277.38|278.98|277.38|278.59|276.99|0
1643141790000|2022-01-25 20:16:30|278.67|277.07|278.37|276.77|278.67|277.07|278.37|276.77|0
1643141800000|2022-01-25 20:16:40|278.83|277.23|279.29|277.69|279.29|277.69|278.83|277.23|0
1643141810000|2022-01-25 20:16:50|279.6|278|279.91|278.31|279.91|278.31|279.6|278|0
1643141820000|2022-01-25 20:17:00|279.76|278.16|280.69|279.09|280.69|279.09|279.76|278.16|0
1643141830000|2022-01-25 20:17:10|280.84|279.24|281.15|279.55|281.31|279.71|280.84|279.24|0
1643141840000|2022-01-25 20:17:20|281.31|279.71|280.92|279.32|281.31|279.71|280.92|279.32|0
1643141850000|2022-01-25 20:17:30|281.07|279.47|281.77|280.17|281.85|280.25|281.07|279.47|0
1643141860000|2022-01-25 20:17:40|282.4|280.8|282.86|281.26|282.86|281.26|282.4|280.8|0
1643141870000|2022-01-25 20:17:50|282.71|281.11|282.55|280.95|282.71|281.11|282.55|280.95|0
1643141880000|2022-01-25 20:18:00|282.24|280.64|283.02|281.42|283.02|281.42|281.77|280.17|0
1643141890000|2022-01-25 20:18:10|283.09|281.49|283.25|281.65|283.33|281.73|283.09|281.49|0
1643141900000|2022-01-25 20:18:20|283.8|282.2|283.17|281.57|283.8|282.2|283.17|281.57|0
1643141910000|2022-01-25 20:18:30|283.33|281.73|283.49|281.89|283.64|282.04|283.33|281.73|0
1643141920000|2022-01-25 20:18:40|283.33|281.73|283.33|281.73|283.64|282.04|283.33|281.73|0
1643141930000|2022-01-25 20:18:50|284.11|282.51|283.95|282.35|284.11|282.51|283.95|282.35|0
1643141940000|2022-01-25 20:19:00|284.11|282.51|283.64|282.04|284.11|282.51|283.25|281.65|0
1643141950000|2022-01-25 20:19:10|283.49|281.89|284.42|282.82|284.42|282.82|283.49|281.89|0
1643141960000|2022-01-25 20:19:20|285.2|283.6|285.05|283.45|285.36|283.76|285.05|283.45|0
1643141970000|2022-01-25 20:19:30|285.2|283.6|284.58|282.98|285.2|283.6|284.58|282.98|0
1643141980000|2022-01-25 20:19:40|284.81|283.21|285.05|283.45|285.05|283.45|284.81|283.21|0
1643141990000|2022-01-25 20:19:50|284.73|283.13|284.73|283.13|284.89|283.29|284.73|283.13|0
1643142000000|2022-01-25 20:20:00|284.58|282.98|284.81|283.21|285.05|283.45|284.58|282.98|0
1643142010000|2022-01-25 20:20:10|284.58|282.98|282.39|280.79|284.58|282.98|282.39|280.79|0
1643142020000|2022-01-25 20:20:20|282.08|280.48|281.38|279.78|282.08|280.48|281.3|279.7|0
1643142030000|2022-01-25 20:20:30|282.24|280.64|283.25|281.65|283.25|281.65|282.24|280.64|0
1643142040000|2022-01-25 20:20:40|283.02|281.42|283.17|281.57|283.25|281.65|283.02|281.42|0
1643142050000|2022-01-25 20:20:50|282.86|281.26|282.47|280.87|282.86|281.26|282.39|280.79|0
1643142060000|2022-01-25 20:21:00|282.39|280.79|283.33|281.73|283.48|281.88|282.39|280.79|0
1643142070000|2022-01-25 20:21:10|282.55|280.95|282.16|280.56|282.7|281.1|282.16|280.56|0
1643142080000|2022-01-25 20:21:20|281.61|280.01|281.07|279.47|281.61|280.01|280.68|279.08|0
1643142090000|2022-01-25 20:21:30|280.84|279.24|278.98|277.38|280.84|279.24|278.98|277.38|0
1643142100000|2022-01-25 20:21:40|278.21|276.61|278.82|277.22|278.82|277.22|278.21|276.61|0
1643142110000|2022-01-25 20:21:50|278.98|277.38|280.53|278.93|280.53|278.93|278.98|277.38|0
1643142120000|2022-01-25 20:22:00|280.84|279.24|279.29|277.69|280.84|279.24|279.29|277.69|0
1643142130000|2022-01-25 20:22:10|279.13|277.53|278.67|277.07|279.91|278.31|278.67|277.07|0
1643142140000|2022-01-25 20:22:20|278.82|277.22|278.98|277.38|279.13|277.53|278.82|277.22|0
1643142150000|2022-01-25 20:22:30|279.13|277.53|279.75|278.15|280.22|278.62|279.13|277.53|0
1643142160000|2022-01-25 20:22:40|280.14|278.54|280.37|278.77|280.84|279.24|280.14|278.54|0
1643142170000|2022-01-25 20:22:50|280.53|278.93|279.44|277.84|280.53|278.93|278.51|276.91|0
1643142180000|2022-01-25 20:23:00|279.52|277.92|279.91|278.31|279.91|278.31|279.52|277.92|0
1643142190000|2022-01-25 20:23:10|280.84|279.24|280.06|278.46|280.84|279.24|280.06|278.46|0
1643142200000|2022-01-25 20:23:20|279.75|278.15|279.75|278.15|280.06|278.46|279.75|278.15|0
1643142210000|2022-01-25 20:23:30|278.51|276.91|278.67|277.07|278.82|277.22|277.74|276.14|0
1643142220000|2022-01-25 20:23:40|279.29|277.69|279.6|278|280.06|278.46|279.29|277.69|0
1643142230000|2022-01-25 20:23:50|279.29|277.69|280.22|278.62|280.22|278.62|279.13|277.53|0
1643142240000|2022-01-25 20:24:00|280.06|278.46|281.15|279.55|281.15|279.55|280.06|278.46|0
1643142250000|2022-01-25 20:24:10|280.06|278.46|280.37|278.77|280.37|278.77|279.75|278.15|0
1643142260000|2022-01-25 20:24:20|279.75|278.15|277.89|276.29|279.91|278.31|277.89|276.29|0
1643142270000|2022-01-25 20:24:30|278.36|276.76|277.81|276.21|278.36|276.76|277.28|275.68|0
1643142280000|2022-01-25 20:24:40|277.66|276.06|277.43|275.83|277.74|276.14|277.43|275.83|0
1643142290000|2022-01-25 20:24:50|276.51|274.91|274.89|273.29|276.66|275.06|274.66|273.06|0
1643142300000|2022-01-25 20:25:00|274.97|273.37|273.28|271.68|274.97|273.37|273.28|271.68|0
1643142310000|2022-01-25 20:25:10|272.98|271.38|271.15|269.55|272.98|271.38|271.15|269.55|0
1643142320000|2022-01-25 20:25:20|270.84|269.24|271.15|269.55|271.15|269.55|270.76|269.16|0
1643142330000|2022-01-25 20:25:30|271.37|269.77|271.15|269.55|271.37|269.77|271.15|269.55|0
1643142340000|2022-01-25 20:25:40|270.99|269.39|270.69|269.09|271.3|269.7|270.69|269.09|0
1643142350000|2022-01-25 20:25:50|270.38|268.78|270.54|268.94|271.07|269.47|270.38|268.78|0
1643142360000|2022-01-25 20:26:00|270.99|269.39|270.99|269.39|270.99|269.39|270.99|269.39|0
1643142370000|2022-01-25 20:26:10|270.38|268.78|269.78|268.18|270.38|268.78|269.78|268.18|0
1643142380000|2022-01-25 20:26:20|269.32|267.72|269.78|268.18|269.78|268.18|269.32|267.72|0
1643142390000|2022-01-25 20:26:30|270.38|268.78|270.08|268.48|270.38|268.78|269.62|268.02|0
1643142400000|2022-01-25 20:26:40|269.62|268.02|270.08|268.48|270.08|268.48|269.62|268.02|0
1643142410000|2022-01-25 20:26:50|269.93|268.33|270.23|268.63|270.23|268.63|269.78|268.18|0
1643142420000|2022-01-25 20:27:00|269.62|268.02|269.78|268.18|270.3|268.7|269.62|268.02|0
1643142430000|2022-01-25 20:27:10|270.08|268.48|271.14|269.54|271.14|269.54|270.08|268.48|0
1643142440000|2022-01-25 20:27:20|270.99|269.39|271.52|269.92|271.52|269.92|270.91|269.31|0
1643142450000|2022-01-25 20:27:30|271.45|269.85|271.14|269.54|271.75|270.15|271.14|269.54|0
1643142460000|2022-01-25 20:27:40|270.99|269.39|270.08|268.48|270.99|269.39|270.08|268.48|0
1643142470000|2022-01-25 20:27:50|270.38|268.78|270.99|269.39|270.99|269.39|270.38|268.78|0
1643142480000|2022-01-25 20:28:00|270.84|269.24|270.08|268.48|270.84|269.24|269.93|268.33|0
1643142490000|2022-01-25 20:28:10|270|268.4|268.11|266.51|270|268.4|268.11|266.51|0
1643142500000|2022-01-25 20:28:20|267.8|266.2|267.65|266.05|267.8|266.2|267.65|266.05|0
1643142510000|2022-01-25 20:28:30|266.44|264.84|266.21|264.61|266.44|264.84|266.21|264.61|0
1643142520000|2022-01-25 20:28:40|266.44|264.84|266.14|264.54|266.59|264.99|266.14|264.54|0
1643142530000|2022-01-25 20:28:50|265.84|264.24|266.14|264.54|266.59|264.99|265.84|264.24|0
1643142540000|2022-01-25 20:29:00|266.59|264.99|267.35|265.75|267.65|266.05|266.59|264.99|0
1643142550000|2022-01-25 20:29:10|267.5|265.9|267.95|266.35|267.95|266.35|267.5|265.9|0
1643142560000|2022-01-25 20:29:20|267.65|266.05|267.2|265.6|267.65|266.05|267.2|265.6|0
1643142570000|2022-01-25 20:29:30|266.74|265.14|265.23|263.63|266.74|265.14|265.23|263.63|0
1643142580000|2022-01-25 20:29:40|265.54|263.94|265.08|263.48|265.54|263.94|265.08|263.48|0
1643142590000|2022-01-25 20:29:50|266.29|264.69|266.21|264.61|266.29|264.69|265.84|264.24|0
1643142600000|2022-01-25 20:30:00|267.5|265.9|264.93|263.33|267.5|265.9|264.93|263.33|0
1643142610000|2022-01-25 20:30:10|264.78|263.18|265.61|264.01|265.61|264.01|264.33|262.73|0
1643142620000|2022-01-25 20:30:20|265.38|263.78|265.99|264.39|265.99|264.39|265.08|263.48|0
1643142630000|2022-01-25 20:30:30|266.74|265.14|267.2|265.6|267.2|265.6|266.44|264.84|0
1643142640000|2022-01-25 20:30:40|267.04|265.44|268.1|266.5|268.1|266.5|267.04|265.44|0
1643142650000|2022-01-25 20:30:50|268.41|266.81|266.06|264.46|268.41|266.81|266.06|264.46|0
1643142660000|2022-01-25 20:31:00|266.74|265.14|266.44|264.84|266.74|265.14|265.69|264.09|0
1643142670000|2022-01-25 20:31:10|266.36|264.76|265|263.4|266.36|264.76|264.93|263.33|0
1643142680000|2022-01-25 20:31:20|265.08|263.48|264.78|263.18|265.08|263.48|264.78|263.18|0
1643142690000|2022-01-25 20:31:30|264.33|262.73|264.03|262.43|264.78|263.18|264.03|262.43|0
1643142700000|2022-01-25 20:31:40|263.88|262.28|264.03|262.43|264.03|262.43|263.43|261.83|0
1643142710000|2022-01-25 20:31:50|264.48|262.88|265.53|263.93|265.76|264.16|264.48|262.88|0
1643142720000|2022-01-25 20:32:00|266.29|264.69|266.57|264.97|267.18|265.58|262.81|261.21|0
1643142730000|2022-01-25 20:32:10|265.66|264.06|265.36|263.76|265.66|264.06|265.21|263.61|0
1643142740000|2022-01-25 20:32:20|266.2|264.6|266.05|264.45|266.2|264.6|266.05|264.45|0
1643142750000|2022-01-25 20:32:30|265.9|264.3|265.52|263.92|265.97|264.37|265.52|263.92|0
1643142760000|2022-01-25 20:32:40|265.6|264|265.75|264.15|266.42|264.82|265.6|264|0
1643142770000|2022-01-25 20:32:50|265.3|263.7|266.65|265.05|266.65|265.05|265.3|263.7|0
1643142780000|2022-01-25 20:33:00|266.95|265.35|267.62|266.02|267.62|266.02|266.8|265.2|0
1643142790000|2022-01-25 20:33:10|267.1|265.5|265.9|264.3|267.1|265.5|265.44|263.84|0
1643142800000|2022-01-25 20:33:20|266.05|264.45|265.59|263.99|266.05|264.45|265.59|263.99|0
1643142810000|2022-01-25 20:33:30|265.89|264.29|264.4|262.8|265.89|264.29|264.4|262.8|0
1643142820000|2022-01-25 20:33:40|264.1|262.5|264.4|262.8|264.4|262.8|264.1|262.5|0
1643142830000|2022-01-25 20:33:50|265.67|264.07|266.35|264.75|266.35|264.75|264.99|263.39|0
1643142840000|2022-01-25 20:34:00|266.04|264.44|265.89|264.29|266.8|265.2|265.89|264.29|0
1643142850000|2022-01-25 20:34:10|266.65|265.05|267.1|265.5|267.1|265.5|266.19|264.59|0
1643142860000|2022-01-25 20:34:20|267.25|265.65|267.85|266.25|267.85|266.25|267.25|265.65|0
1643142870000|2022-01-25 20:34:30|266.95|265.35|267.32|265.72|267.32|265.72|266.95|265.35|0
1643142880000|2022-01-25 20:34:40|267.1|265.5|266.04|264.44|267.25|265.65|266.04|264.44|0
1643142890000|2022-01-25 20:34:50|265.97|264.37|266.19|264.59|266.19|264.59|265.44|263.84|0
1643142900000|2022-01-25 20:35:00|266.12|264.52|264.99|263.39|266.49|264.89|264.99|263.39|0
1643142910000|2022-01-25 20:35:10|265.59|263.99|265.37|263.77|265.59|263.99|264.84|263.24|0
1643142920000|2022-01-25 20:35:20|265.59|263.99|265.59|263.99|265.59|263.99|265.44|263.84|0
1643142930000|2022-01-25 20:35:30|265.74|264.14|265.66|264.06|265.82|264.22|265.44|263.84|0
1643142940000|2022-01-25 20:35:40|265.59|263.99|266.27|264.67|266.27|264.67|265.59|263.99|0
1643142950000|2022-01-25 20:35:50|266.34|264.74|266.19|264.59|266.79|265.19|266.12|264.52|0
1643142960000|2022-01-25 20:36:00|266.12|264.52|265.36|263.76|266.12|264.52|265.29|263.69|0
1643142970000|2022-01-25 20:36:10|265.14|263.54|263.57|261.97|265.14|263.54|263.5|261.9|0
1643142980000|2022-01-25 20:36:20|263.2|261.6|263.64|262.04|263.64|262.04|263.2|261.6|0
1643142990000|2022-01-25 20:36:30|263.79|262.19|262.52|260.92|263.87|262.27|262.52|260.92|0
1643143000000|2022-01-25 20:36:40|261.71|260.11|262.15|260.55|262.3|260.7|261.71|260.11|0
1643143010000|2022-01-25 20:36:50|262.45|260.85|261.78|260.18|262.45|260.85|261.78|260.18|0
1643143020000|2022-01-25 20:37:00|262.3|260.7|264.69|263.09|264.69|263.09|262.3|260.7|0
1643143030000|2022-01-25 20:37:10|263.64|262.04|264.39|262.79|264.39|262.79|263.64|262.04|0
1643143040000|2022-01-25 20:37:20|265.44|263.84|267.09|265.49|267.09|265.49|265.44|263.84|0
1643143050000|2022-01-25 20:37:30|267.85|266.25|267.62|266.02|268.75|267.15|267.62|266.02|0
1643143060000|2022-01-25 20:37:40|267.7|266.1|268.3|266.7|268.3|266.7|267.7|266.1|0
1643143070000|2022-01-25 20:37:50|268.45|266.85|270.34|268.74|270.42|268.82|268.45|266.85|0
1643143080000|2022-01-25 20:38:00|269.96|268.36|270.34|268.74|270.34|268.74|269.96|268.36|0
1643143090000|2022-01-25 20:38:10|270.11|268.51|272.09|270.49|272.09|270.49|269.81|268.21|0
1643143100000|2022-01-25 20:38:20|272.24|270.64|272.39|270.79|272.39|270.79|272.24|270.64|0
1643143110000|2022-01-25 20:38:30|272.09|270.49|271.93|270.33|272.09|270.49|271.63|270.03|0
1643143120000|2022-01-25 20:38:40|271.63|270.03|271.33|269.73|271.63|270.03|271.02|269.42|0
1643143130000|2022-01-25 20:38:50|270.72|269.12|270.72|269.12|270.72|269.12|270.42|268.82|0
1643143140000|2022-01-25 20:39:00|270.57|268.97|270.72|269.12|270.87|269.27|270.57|268.97|0
1643143150000|2022-01-25 20:39:10|269.96|268.36|270.87|269.27|270.87|269.27|269.96|268.36|0
1643143160000|2022-01-25 20:39:20|271.17|269.57|273|271.4|273|271.4|271.17|269.57|0
1643143170000|2022-01-25 20:39:30|272.54|270.94|272.24|270.64|273.15|271.55|272.24|270.64|0
1643143180000|2022-01-25 20:39:40|272.08|270.48|271.32|269.72|272.39|270.79|271.32|269.72|0
1643143190000|2022-01-25 20:39:50|271.63|270.03|271.63|270.03|271.7|270.1|271.63|270.03|0
1643143200000|2022-01-25 20:40:00|271.78|270.18|273|271.4|273|271.4|271.78|270.18|0
1643143210000|2022-01-25 20:40:10|273.83|272.23|273.98|272.38|274.06|272.46|273.83|272.23|0
1643143220000|2022-01-25 20:40:20|273.76|272.16|276.2|274.6|276.2|274.6|273.76|272.16|0
1643143230000|2022-01-25 20:40:30|275.9|274.3|276.66|275.06|276.66|275.06|275.9|274.3|0
1643143240000|2022-01-25 20:40:40|276.97|275.37|276.36|274.76|276.97|275.37|276.36|274.76|0
1643143250000|2022-01-25 20:40:50|276.12|274.52|276.2|274.6|276.2|274.6|275.74|274.14|0
1643143260000|2022-01-25 20:41:00|275.74|274.14|274.98|273.38|275.97|274.37|274.67|273.07|0
1643143270000|2022-01-25 20:41:10|274.9|273.3|274.83|273.23|274.9|273.3|274.22|272.62|0
1643143280000|2022-01-25 20:41:20|274.52|272.92|275.28|273.68|275.28|273.68|274.22|272.62|0
1643143290000|2022-01-25 20:41:30|275.9|274.3|274.83|273.23|275.9|274.3|274.83|273.23|0
1643143300000|2022-01-25 20:41:40|274.06|272.46|273.91|272.31|274.06|272.46|273.91|272.31|0
1643143310000|2022-01-25 20:41:50|272.08|270.48|271.7|270.1|272.16|270.56|271.7|270.1|0
1643143320000|2022-01-25 20:42:00|271.63|270.03|271.78|270.18|271.78|270.18|271.63|270.03|0
1643143330000|2022-01-25 20:42:10|271.32|269.72|272.39|270.79|272.39|270.79|271.32|269.72|0
1643143340000|2022-01-25 20:42:20|272.23|270.63|271.47|269.87|272.99|271.39|271.47|269.87|0
1643143350000|2022-01-25 20:42:30|271.78|270.18|271.78|270.18|271.93|270.33|271.63|270.03|0
1643143360000|2022-01-25 20:42:40|271.93|270.33|271.47|269.87|271.93|270.33|271.47|269.87|0
1643143370000|2022-01-25 20:42:50|272.84|271.24|272.69|271.09|272.84|271.24|271.78|270.18|0
1643143380000|2022-01-25 20:43:00|272.84|271.24|270.56|268.96|272.84|271.24|270.56|268.96|0
1643143390000|2022-01-25 20:43:10|270.41|268.81|270.11|268.51|270.41|268.81|269.81|268.21|0
1643143400000|2022-01-25 20:43:20|270.26|268.66|269.81|268.21|270.26|268.66|269.5|267.9|0
1643143410000|2022-01-25 20:43:30|269.5|267.9|269.96|268.36|270.26|268.66|269.5|267.9|0
1643143420000|2022-01-25 20:43:40|270.11|268.51|271.17|269.57|271.24|269.64|270.11|268.51|0
1643143430000|2022-01-25 20:43:50|271.02|269.42|272.38|270.78|272.38|270.78|271.02|269.42|0
1643143440000|2022-01-25 20:44:00|272.99|271.39|272.99|271.39|272.99|271.39|272.54|270.94|0
1643143450000|2022-01-25 20:44:10|273.15|271.55|272.84|271.24|273.45|271.85|272.84|271.24|0
1643143460000|2022-01-25 20:44:20|272.69|271.09|270.71|269.11|272.69|271.09|270.71|269.11|0
1643143470000|2022-01-25 20:44:30|270.41|268.81|270.41|268.81|271.17|269.57|270.26|268.66|0
1643143480000|2022-01-25 20:44:40|270.26|268.66|270.71|269.11|270.71|269.11|270.26|268.66|0
1643143490000|2022-01-25 20:44:50|270.86|269.26|270.41|268.81|270.86|269.26|270.41|268.81|0
1643143500000|2022-01-25 20:45:00|271.02|269.42|273.6|272|273.6|272|271.02|269.42|0
1643143510000|2022-01-25 20:45:10|274.67|273.07|273.14|271.54|274.67|273.07|272.99|271.39|0
1643143520000|2022-01-25 20:45:20|272.84|271.24|272.84|271.24|273.14|271.54|272.84|271.24|0
1643143530000|2022-01-25 20:45:30|272.99|271.39|274.21|272.61|274.21|272.61|272.99|271.39|0
1643143540000|2022-01-25 20:45:40|273.6|272|273.3|271.7|273.6|272|272.99|271.39|0
1643143550000|2022-01-25 20:45:50|274.28|272.68|274.82|273.22|275.13|273.53|274.06|272.46|0
1643143560000|2022-01-25 20:46:00|273.3|271.7|273.3|271.7|273.91|272.31|273.3|271.7|0
1643143570000|2022-01-25 20:46:10|272.53|270.93|273.75|272.15|274.21|272.61|272.53|270.93|0
1643143580000|2022-01-25 20:46:20|273.67|272.07|273.45|271.85|273.67|272.07|273.22|271.62|0
1643143590000|2022-01-25 20:46:30|271.62|270.02|271.62|270.02|271.77|270.17|271.62|270.02|0
1643143600000|2022-01-25 20:46:40|271.17|269.57|271.62|270.02|271.62|270.02|271.17|269.57|0
1643143610000|2022-01-25 20:46:50|271.47|269.87|272.99|271.39|272.99|271.39|271.47|269.87|0
1643143620000|2022-01-25 20:47:00|272.38|270.78|271.93|270.33|272.38|270.78|270.71|269.11|0
1643143630000|2022-01-25 20:47:10|271.62|270.02|271.17|269.57|271.62|270.02|271.17|269.57|0
1643143640000|2022-01-25 20:47:20|272.23|270.63|272.53|270.93|272.53|270.93|271.09|269.49|0
1643143650000|2022-01-25 20:47:30|272.3|270.7|271.32|269.72|272.3|270.7|270.86|269.26|0
1643143660000|2022-01-25 20:47:40|272.69|271.09|272.84|271.24|272.84|271.24|272.38|270.78|0
1643143670000|2022-01-25 20:47:50|274.36|272.76|275.28|273.68|275.28|273.68|274.21|272.61|0
1643143680000|2022-01-25 20:48:00|274.97|273.37|273.45|271.85|274.97|273.37|273.45|271.85|0
1643143690000|2022-01-25 20:48:10|273.9|272.3|273.14|271.54|274.74|273.14|273.14|271.54|0
1643143700000|2022-01-25 20:48:20|273.37|271.77|271.92|270.32|273.37|271.77|271.92|270.32|0
1643143710000|2022-01-25 20:48:30|272.3|270.7|270.86|269.26|272.3|270.7|270.86|269.26|0
1643143720000|2022-01-25 20:48:40|271.32|269.72|270.71|269.11|271.32|269.72|270.71|269.11|0
1643143730000|2022-01-25 20:48:50|269.8|268.2|268.59|266.99|269.95|268.35|268.59|266.99|0
1643143740000|2022-01-25 20:49:00|267.84|266.24|267.76|266.16|268.36|266.76|267.76|266.16|0
1643143750000|2022-01-25 20:49:10|266.78|265.18|266.33|264.73|266.78|265.18|266.33|264.73|0
1643143760000|2022-01-25 20:49:20|267.23|265.63|268.59|266.99|268.59|266.99|267.23|265.63|0
1643143770000|2022-01-25 20:49:30|269.04|267.44|267.84|266.24|269.04|267.44|267.84|266.24|0
1643143780000|2022-01-25 20:49:40|267.53|265.93|268.74|267.14|268.74|267.14|267.53|265.93|0
1643143790000|2022-01-25 20:49:50|269.27|267.67|268.29|266.69|269.27|267.67|268.29|266.69|0
1643143800000|2022-01-25 20:50:00|266.03|264.43|264.3|262.7|266.03|264.43|264.23|262.63|0
1643143810000|2022-01-25 20:50:10|264.08|262.48|263.03|261.43|264.08|262.48|263.03|261.43|0
1643143820000|2022-01-25 20:50:20|262.89|261.29|262.89|261.29|263.03|261.43|262.89|261.29|0
1643143830000|2022-01-25 20:50:30|264.38|262.78|265.2|263.6|265.2|263.6|264.38|262.78|0
1643143840000|2022-01-25 20:50:40|264.83|263.23|266.03|264.43|266.03|264.43|264.83|263.23|0
1643143850000|2022-01-25 20:50:50|265.88|264.28|264.45|262.85|266.03|264.43|264.45|262.85|0
1643143860000|2022-01-25 20:51:00|265.43|263.83|263.63|262.03|265.65|264.05|263.63|262.03|0
1643143870000|2022-01-25 20:51:10|263.33|261.73|263.18|261.58|263.33|261.73|262.88|261.28|0
1643143880000|2022-01-25 20:51:20|262.44|260.84|262.88|261.28|262.88|261.28|262.44|260.84|0
1643143890000|2022-01-25 20:51:30|262.81|261.21|264.53|262.93|265.43|263.83|262.81|261.21|0
1643143900000|2022-01-25 20:51:40|265.05|263.45|264.38|262.78|265.13|263.53|264.38|262.78|0
1643143910000|2022-01-25 20:51:50|263.63|262.03|262.88|261.28|263.63|262.03|262.88|261.28|0
1643143920000|2022-01-25 20:52:00|263.63|262.03|262.88|261.28|263.7|262.1|262.88|261.28|0
1643143930000|2022-01-25 20:52:10|262.14|260.54|263.18|261.58|263.18|261.58|262.14|260.54|0
1643143940000|2022-01-25 20:52:20|262.29|260.69|260.8|259.2|262.29|260.69|260.8|259.2|0
1643143950000|2022-01-25 20:52:30|260.57|258.97|260.5|258.9|261.1|259.5|260.5|258.9|0
1643143960000|2022-01-25 20:52:40|261.69|260.09|261.84|260.24|261.84|260.24|261.24|259.64|0
1643143970000|2022-01-25 20:52:50|262.14|260.54|261.24|259.64|262.14|260.54|260.8|259.2|0
1643143980000|2022-01-25 20:53:00|261.39|259.79|261.39|259.79|262.21|260.61|261.39|259.79|0
1643143990000|2022-01-25 20:53:10|260.65|259.05|260.27|258.67|260.65|259.05|260.05|258.45|0
1643144000000|2022-01-25 20:53:20|259.68|258.08|259.61|258.01|259.83|258.23|259.61|258.01|0
1643144010000|2022-01-25 20:53:30|258.87|257.27|258.43|256.83|258.87|257.27|258.43|256.83|0
1643144020000|2022-01-25 20:53:40|258.72|257.12|257.54|255.94|258.72|257.12|257.54|255.94|0
1643144030000|2022-01-25 20:53:50|257.83|256.23|260.05|258.45|260.05|258.45|257.83|256.23|0
1643144040000|2022-01-25 20:54:00|260.2|258.6|262.8|261.2|262.8|261.2|260.2|258.6|0
1643144050000|2022-01-25 20:54:10|263.78|262.18|263.18|261.58|263.78|262.18|263.03|261.43|0
1643144060000|2022-01-25 20:54:20|263.33|261.73|262.88|261.28|263.33|261.73|261.84|260.24|0
1643144070000|2022-01-25 20:54:30|261.84|260.24|260.57|258.97|261.84|260.24|260.57|258.97|0
1643144080000|2022-01-25 20:54:40|259.31|257.71|257.98|256.38|259.31|257.71|257.98|256.38|0
1643144090000|2022-01-25 20:54:50|257.24|255.64|259.46|257.86|259.46|257.86|257.24|255.64|0
1643144100000|2022-01-25 20:55:00|259.02|257.42|260.42|258.82|260.57|258.97|259.02|257.42|0
1643144110000|2022-01-25 20:55:10|260.5|258.9|258.13|256.53|260.65|259.05|258.13|256.53|0
1643144120000|2022-01-25 20:55:20|257.54|255.94|258.13|256.53|258.72|257.12|257.54|255.94|0
1643144130000|2022-01-25 20:55:30|259.02|257.42|259.76|258.16|259.9|258.3|258.72|257.12|0
1643144140000|2022-01-25 20:55:40|260.2|258.6|261.84|260.24|261.84|260.24|260.2|258.6|0
1643144150000|2022-01-25 20:55:50|262.13|260.53|264.52|262.92|264.52|262.92|262.13|260.53|0
1643144160000|2022-01-25 20:56:00|264.6|263|263.78|262.18|264.67|263.07|263.78|262.18|0
1643144170000|2022-01-25 20:56:10|262.88|261.28|262.43|260.83|262.88|261.28|261.99|260.39|0
1643144180000|2022-01-25 20:56:20|260.5|258.9|261.84|260.24|261.84|260.24|260.5|258.9|0
1643144190000|2022-01-25 20:56:30|262.88|261.28|262.95|261.35|262.95|261.35|262.73|261.13|0
1643144200000|2022-01-25 20:56:40|261.24|259.64|262.28|260.68|262.28|260.68|261.24|259.64|0
1643144210000|2022-01-25 20:56:50|262.65|261.05|264.67|263.07|264.67|263.07|262.65|261.05|0
1643144220000|2022-01-25 20:57:00|263.78|262.18|262.99|261.39|264.07|262.47|262.99|261.39|0
1643144230000|2022-01-25 20:57:10|263.14|261.54|261.95|260.35|263.14|261.54|261.8|260.2|0
1643144240000|2022-01-25 20:57:20|260.61|259.01|261.8|260.2|261.8|260.2|260.61|259.01|0
1643144250000|2022-01-25 20:57:30|262.17|260.57|262.4|260.8|262.99|261.39|262.17|260.57|0
1643144260000|2022-01-25 20:57:40|263.14|261.54|264.04|262.44|264.04|262.44|262.99|261.39|0
1643144270000|2022-01-25 20:57:50|263.29|261.69|262.1|260.5|263.29|261.69|262.1|260.5|0
1643144280000|2022-01-25 20:58:00|261.95|260.35|261.8|260.2|262.25|260.65|261.8|260.2|0
1643144290000|2022-01-25 20:58:10|261.35|259.75|261.35|259.75|261.35|259.75|261.05|259.45|0
1643144300000|2022-01-25 20:58:20|261.5|259.9|261.88|260.28|261.88|260.28|261.13|259.53|0
1643144310000|2022-01-25 20:58:30|261.73|260.13|261.13|259.53|261.88|260.28|261.13|259.53|0
1643144320000|2022-01-25 20:58:40|261.28|259.68|260.98|259.38|261.28|259.68|260.98|259.38|0
1643144330000|2022-01-25 20:58:50|262.03|260.43|261.88|260.28|262.03|260.43|261.73|260.13|0
1643144340000|2022-01-25 20:59:00|261.8|260.2|259.04|257.44|261.8|260.2|259.04|257.44|0
1643144350000|2022-01-25 20:59:10|259.19|257.59|259.04|257.44|259.34|257.74|258.82|257.22|0
1643144360000|2022-01-25 20:59:20|260.53|258.93|260.53|258.93|261.28|259.68|260.53|258.93|0
1643144370000|2022-01-25 20:59:30|260.68|259.08|258.89|257.29|260.68|259.08|258.89|257.29|0
1643144380000|2022-01-25 20:59:40|259.49|257.89|259.94|258.34|259.94|258.34|259.49|257.89|0
1643144390000|2022-01-25 20:59:50|259.64|258.04|259.04|257.44|259.64|258.04|257.7|256.1|0
1643144400000|2022-01-25 21:00:00|261.13|259.53|260.98|259.38|261.13|259.53|260.98|259.38|0
1643144410000|2022-01-25 21:00:10|263.68|262.08|261.28|259.68|263.68|262.08|261.28|259.68|0
1643144420000|2022-01-25 21:00:20|260.23|258.63|261.2|259.6|261.2|259.6|260.01|258.41|0
1643144430000|2022-01-25 21:00:30|261.13|259.53|260.08|258.48|261.28|259.68|260.08|258.48|0
1643144440000|2022-01-25 21:00:40|260.68|259.08|261.2|259.6|261.2|259.6|260.68|259.08|0
1643144450000|2022-01-25 21:00:50|261.28|259.68|262.48|260.88|262.63|261.03|261.28|259.68|0
1643144460000|2022-01-25 21:01:00|262.03|260.43|264.13|262.53|264.43|262.83|262.03|260.43|0
1643144470000|2022-01-25 21:01:10|264.88|263.28|263.38|261.78|264.88|263.28|263.38|261.78|0
1643144480000|2022-01-25 21:01:20|263.08|261.48|262.4|260.8|263.3|261.7|262.4|260.8|0
1643144490000|2022-01-25 21:01:30|263.23|261.63|261.58|259.98|263.23|261.63|261.58|259.98|0
1643144500000|2022-01-25 21:01:40|261.43|259.83|260.45|258.85|261.43|259.83|259.34|257.74|0
1643144510000|2022-01-25 21:01:50|261.13|259.53|258.89|257.29|261.13|259.53|258.74|257.14|0
1643144520000|2022-01-25 21:02:00|259.04|257.44|257.55|255.95|259.04|257.44|257.4|255.8|0
1643144530000|2022-01-25 21:02:10|257.7|256.1|257.7|256.1|257.7|256.1|257.7|256.1|0
1643144540000|2022-01-25 21:02:20|257.55|255.95|257.11|255.51|258.15|256.55|257.11|255.51|0
1643144550000|2022-01-25 21:02:30|257.33|255.73|257.33|255.73|258.15|256.55|257.33|255.73|0
1643144560000|2022-01-25 21:02:40|256.96|255.36|256.07|254.47|256.96|255.36|255.99|254.39|0
1643144570000|2022-01-25 21:02:50|256.81|255.21|254.74|253.14|256.96|255.36|254.74|253.14|0
1643144580000|2022-01-25 21:03:00|254|252.4|253.85|252.25|254.89|253.29|253.85|252.25|0
1643144590000|2022-01-25 21:03:10|254.44|252.84|255.18|253.58|255.48|253.88|254.44|252.84|0
1643144600000|2022-01-25 21:03:20|254.89|253.29|255.48|253.88|255.48|253.88|254.89|253.29|0
1643144610000|2022-01-25 21:03:30|256.44|254.84|255.62|254.02|256.44|254.84|255.62|254.02|0
1643144620000|2022-01-25 21:03:40|255.92|254.32|255.48|253.88|256.66|255.06|255.48|253.88|0
1643144630000|2022-01-25 21:03:50|255.33|253.73|254.3|252.7|255.33|253.73|254.3|252.7|0
1643144640000|2022-01-25 21:04:00|254.44|252.84|256.22|254.62|256.22|254.62|254.44|252.84|0
1643144650000|2022-01-25 21:04:10|256.96|255.36|255.92|254.32|256.96|255.36|255.92|254.32|0
1643144660000|2022-01-25 21:04:20|255.62|254.02|255.33|253.73|255.62|254.02|255.25|253.65|0
1643144670000|2022-01-25 21:04:30|255.18|253.58|255.18|253.58|255.33|253.73|255.18|253.58|0
1643144680000|2022-01-25 21:04:40|255.48|253.88|255.33|253.73|255.84|254.24|255.33|253.73|0
1643144690000|2022-01-25 21:04:50|255.18|253.58|256.96|255.36|256.96|255.36|255.18|253.58|0
1643144700000|2022-01-25 21:05:00|257.25|255.65|256.96|255.36|257.25|255.65|256.96|255.36|0
1643144710000|2022-01-25 21:05:10|256.51|254.91|254.74|253.14|256.51|254.91|254.74|253.14|0
1643144720000|2022-01-25 21:05:20|255.03|253.43|254.74|253.14|255.03|253.43|254.74|253.14|0
1643144730000|2022-01-25 21:05:30|255.18|253.58|254.59|252.99|255.33|253.73|254.59|252.99|0
1643144740000|2022-01-25 21:05:40|254.88|253.28|254.44|252.84|254.88|253.28|254|252.4|0
1643144750000|2022-01-25 21:05:50|253.56|251.96|254|252.4|254|252.4|253.56|251.96|0
1643144760000|2022-01-25 21:06:00|254.44|252.84|253.85|252.25|254.44|252.84|253.85|252.25|0
1643144770000|2022-01-25 21:06:10|253.7|252.1|253.26|251.66|253.7|252.1|252.97|251.37|0
1643144780000|2022-01-25 21:06:20|253.12|251.52|251.21|249.61|253.12|251.52|251.21|249.61|0
1643144790000|2022-01-25 21:06:30|250.91|249.31|250.84|249.24|251.35|249.75|250.47|248.87|0
1643144800000|2022-01-25 21:06:40|251.06|249.46|251.06|249.46|251.42|249.82|250.98|249.38|0
1643144810000|2022-01-25 21:06:50|251.21|249.61|250.62|249.02|251.65|250.05|250.62|249.02|0
1643144820000|2022-01-25 21:07:00|251.21|249.61|251.5|249.9|251.5|249.9|250.91|249.31|0
1643144830000|2022-01-25 21:07:10|251.21|249.61|251.06|249.46|251.35|249.75|251.06|249.46|0
1643144840000|2022-01-25 21:07:20|250.77|249.17|251.06|249.46|251.06|249.46|249.96|248.36|0
1643144850000|2022-01-25 21:07:30|250.91|249.31|251.5|249.9|251.65|250.05|250.91|249.31|0
1643144860000|2022-01-25 21:07:40|251.65|250.05|251.28|249.68|251.65|250.05|251.21|249.61|0
1643144870000|2022-01-25 21:07:50|250.77|249.17|251.5|249.9|251.5|249.9|250.77|249.17|0
1643144880000|2022-01-25 21:08:00|251.06|249.46|252.38|250.78|252.38|250.78|251.06|249.46|0
1643144890000|2022-01-25 21:08:10|251.94|250.34|252.82|251.22|252.82|251.22|251.64|250.04|0
1643144900000|2022-01-25 21:08:20|252.97|251.37|252.08|250.48|252.97|251.37|252.08|250.48|0
1643144910000|2022-01-25 21:08:30|251.71|250.11|250.62|249.02|251.71|250.11|250.62|249.02|0
1643144920000|2022-01-25 21:08:40|250.47|248.87|249.89|248.29|250.62|249.02|249.89|248.29|0
1643144930000|2022-01-25 21:08:50|249.6|248|249.6|248|249.74|248.14|249.6|248|0
1643144940000|2022-01-25 21:09:00|249.74|248.14|250.1|248.5|250.18|248.58|249.67|248.07|0
1643144950000|2022-01-25 21:09:10|250.4|248.8|250.76|249.16|250.76|249.16|250.33|248.73|0
1643144960000|2022-01-25 21:09:20|250.03|248.43|249.6|248|250.03|248.43|249.45|247.85|0
1643144970000|2022-01-25 21:09:30|249.45|247.85|249.45|247.85|249.6|248|249.45|247.85|0
1643144980000|2022-01-25 21:09:40|249.3|247.7|249.23|247.63|249.96|248.36|249.23|247.63|0
1643144990000|2022-01-25 21:09:50|249.52|247.92|250.1|248.5|250.33|248.73|249.52|247.92|0
1643145000000|2022-01-25 21:10:00|250.18|248.58|250.03|248.43|250.18|248.58|249.59|247.99|0
1643145010000|2022-01-25 21:10:10|250.25|248.65|250.33|248.73|250.91|249.31|250.25|248.65|0
1643145020000|2022-01-25 21:10:20|250.18|248.58|250.32|248.72|250.91|249.31|250.18|248.58|0
1643145030000|2022-01-25 21:10:30|250.76|249.16|250.62|249.02|250.76|249.16|250.62|249.02|0
1643145040000|2022-01-25 21:10:40|250.69|249.09|250.91|249.31|250.91|249.31|250.62|249.02|0
1643145050000|2022-01-25 21:10:50|250.76|249.16|250.91|249.31|250.91|249.31|250.76|249.16|0
1643145060000|2022-01-25 21:11:00|250.62|249.02|252.23|250.63|252.23|250.63|250.62|249.02|0
1643145070000|2022-01-25 21:11:10|252.08|250.48|252.23|250.63|252.38|250.78|252.08|250.48|0
1643145080000|2022-01-25 21:11:20|251.79|250.19|251.94|250.34|252.52|250.92|251.79|250.19|0
1643145090000|2022-01-25 21:11:30|251.79|250.19|251.64|250.04|251.79|250.19|251.5|249.9|0
1643145100000|2022-01-25 21:11:40|251.71|250.11|251.93|250.33|252.08|250.48|251.71|250.11|0
1643145110000|2022-01-25 21:11:50|252.38|250.78|252.38|250.78|252.67|251.07|252.38|250.78|0
1643145120000|2022-01-25 21:12:00|252.52|250.92|251.64|250.04|252.52|250.92|251.64|250.04|0
1643145130000|2022-01-25 21:12:10|251.79|250.19|251.42|249.82|251.79|250.19|251.42|249.82|0
1643145140000|2022-01-25 21:12:20|251.49|249.89|250.91|249.31|251.49|249.89|250.76|249.16|0
1643145150000|2022-01-25 21:12:30|250.76|249.16|251.2|249.6|251.2|249.6|250.62|249.02|0
1643145160000|2022-01-25 21:12:40|251.05|249.45|251.05|249.45|251.05|249.45|250.76|249.16|0
1643145170000|2022-01-25 21:12:50|250.76|249.16|250.76|249.16|250.76|249.16|250.62|249.02|0
1643145180000|2022-01-25 21:13:00|250.91|249.31|251.05|249.45|251.05|249.45|250.91|249.31|0
1643145190000|2022-01-25 21:13:10|250.91|249.31|251.64|250.04|251.79|250.19|250.91|249.31|0
1643145200000|2022-01-25 21:13:20|252.08|250.48|252.67|251.07|252.67|251.07|252.08|250.48|0
1643145210000|2022-01-25 21:13:30|252.81|251.21|252.81|251.21|252.81|251.21|252.67|251.07|0
1643145220000|2022-01-25 21:13:40|253.26|251.66|253.26|251.66|253.4|251.8|253.26|251.66|0
1643145230000|2022-01-25 21:13:50|253.7|252.1|253.4|251.8|253.91|252.31|253.4|251.8|0
1643145240000|2022-01-25 21:14:00|253.84|252.24|253.11|251.51|253.99|252.39|253.11|251.51|0
1643145250000|2022-01-25 21:14:10|252.96|251.36|252.23|250.63|252.96|251.36|252.23|250.63|0
1643145260000|2022-01-25 21:14:20|252.15|250.55|252.23|250.63|252.23|250.63|252.08|250.48|0
1643145270000|2022-01-25 21:14:30|251.71|250.11|250.91|249.31|252.08|250.48|250.91|249.31|0
1643145280000|2022-01-25 21:14:40|251.12|249.52|251.05|249.45|251.49|249.89|250.91|249.31|0
1643145290000|2022-01-25 21:14:50|251.2|249.6|250.91|249.31|251.2|249.6|250.91|249.31|0
1643145320000|2022-01-25 21:15:20|251.91|249.91|252.2|250.2|252.2|250.2|251.91|249.91|0
1643145330000|2022-01-25 21:15:30|252.28|250.28|252.28|250.28|252.35|250.35|252.28|250.28|0
1643145340000|2022-01-25 21:15:40|252.35|250.35|251.4|249.4|252.35|250.35|251.4|249.4|0
1643145350000|2022-01-25 21:15:50|251.54|249.54|251.25|249.25|251.76|249.76|251.25|249.25|0
1643145360000|2022-01-25 21:16:00|251.32|249.32|251.18|249.18|251.4|249.4|251.11|249.11|0
1643145370000|2022-01-25 21:16:10|251.25|249.25|251.47|249.47|251.54|249.54|251.25|249.25|0
1643145380000|2022-01-25 21:16:20|251.54|249.54|251.69|249.69|251.69|249.69|251.54|249.54|0
1643145390000|2022-01-25 21:16:30|251.84|249.84|252.57|250.57|252.57|250.57|251.84|249.84|0
1643145400000|2022-01-25 21:16:40|252.42|250.42|252.42|250.42|252.57|250.57|252.42|250.42|0
1643145410000|2022-01-25 21:16:50|252.2|250.2|252.13|250.13|252.2|250.2|252.13|250.13|0
1643145420000|2022-01-25 21:17:00|252.05|250.05|251.69|249.69|252.05|250.05|251.69|249.69|0
1643145430000|2022-01-25 21:17:10|251.61|249.61|251.84|249.84|251.84|249.84|251.61|249.61|0
1643145440000|2022-01-25 21:17:20|251.61|249.61|251.1|249.1|251.61|249.61|251.1|249.1|0
1643145450000|2022-01-25 21:17:30|251.25|249.25|251.25|249.25|251.25|249.25|251.25|249.25|0
1643145460000|2022-01-25 21:17:40|251.4|249.4|251.25|249.25|251.4|249.4|251.1|249.1|0
1643145470000|2022-01-25 21:17:50|251.47|249.47|251.84|249.84|251.84|249.84|251.47|249.47|0
1643145480000|2022-01-25 21:18:00|251.91|249.91|251.69|249.69|251.91|249.91|251.69|249.69|0
1643145490000|2022-01-25 21:18:10|251.76|249.76|251.69|249.69|251.84|249.84|251.69|249.69|0
1643145500000|2022-01-25 21:18:20|251.47|249.47|251.1|249.1|251.47|249.47|251.1|249.1|0
1643145510000|2022-01-25 21:18:30|251.17|249.17|250.52|248.52|251.17|249.17|250.52|248.52|0
1643145520000|2022-01-25 21:18:40|250.44|248.44|249.57|247.57|250.44|248.44|249.57|247.57|0
1643145530000|2022-01-25 21:18:50|249.35|247.35|249.64|247.64|249.64|247.64|249.35|247.35|0
1643145540000|2022-01-25 21:19:00|249.79|247.79|250.08|248.08|250.08|248.08|249.79|247.79|0
1643145550000|2022-01-25 21:19:10|249.79|247.79|249.42|247.42|249.79|247.79|249.2|247.2|0
1643145560000|2022-01-25 21:19:20|249.35|247.35|248.77|246.77|249.35|247.35|248.62|246.62|0
1643145570000|2022-01-25 21:19:30|249.2|247.2|248.69|246.69|249.2|247.2|248.69|246.69|0
1643145580000|2022-01-25 21:19:40|248.77|246.77|248.54|246.54|249.06|247.06|248.54|246.54|0
1643145590000|2022-01-25 21:19:50|248.47|246.47|248.18|246.18|248.47|246.47|247.89|245.89|0
1643145600000|2022-01-25 21:20:00|248.4|246.4|247.89|245.89|248.4|246.4|247.89|245.89|0
1643145610000|2022-01-25 21:20:10|248.18|246.18|248.11|246.11|248.18|246.18|248.11|246.11|0
1643145620000|2022-01-25 21:20:20|248.18|246.18|248.25|246.25|248.4|246.4|248.18|246.18|0
1643145630000|2022-01-25 21:20:30|248.18|246.18|247.89|245.89|248.18|246.18|247.89|245.89|0
1643145640000|2022-01-25 21:20:40|247.75|245.75|246.87|244.87|247.75|245.75|246.87|244.87|0
1643145650000|2022-01-25 21:20:50|246.51|244.51|246.29|244.29|246.51|244.51|246.29|244.29|0
1643145660000|2022-01-25 21:21:00|246.22|244.22|245.86|243.86|246.22|244.22|245.86|243.86|0
1643145670000|2022-01-25 21:21:10|245.72|243.72|245.86|243.86|245.86|243.86|245.72|243.72|0
1643145680000|2022-01-25 21:21:20|246.07|244.07|246.29|244.29|246.58|244.58|246.07|244.07|0
1643145690000|2022-01-25 21:21:30|246.94|244.94|246.73|244.73|247.02|245.02|246.73|244.73|0
1643145700000|2022-01-25 21:21:40|246.15|244.15|246|244|246.22|244.22|246|244|0
1643145710000|2022-01-25 21:21:50|246.07|244.07|246.15|244.15|246.15|244.15|245.86|243.86|0
1643145720000|2022-01-25 21:22:00|246.36|244.36|246.58|244.58|246.65|244.65|246.36|244.36|0
1643145730000|2022-01-25 21:22:10|247.02|245.02|247.45|245.45|247.45|245.45|247.02|245.02|0
1643145740000|2022-01-25 21:22:20|247.81|245.81|247.38|245.38|247.81|245.81|247.38|245.38|0
1643145750000|2022-01-25 21:22:30|246.94|244.94|246.44|244.44|247.09|245.09|246.44|244.44|0
1643145760000|2022-01-25 21:22:40|245.78|243.78|247.45|245.45|247.45|245.45|245.78|243.78|0
1643145770000|2022-01-25 21:22:50|247.52|245.52|247.45|245.45|247.6|245.6|247.45|245.45|0
1643145780000|2022-01-25 21:23:00|247.52|245.52|247.38|245.38|247.52|245.52|247.38|245.38|0
1643145800000|2022-01-25 21:23:20|247.52|245.52|247.31|245.31|247.52|245.52|247.31|245.31|0
1643145810000|2022-01-25 21:23:30|247.09|245.09|247.09|245.09|247.09|245.09|247.02|245.02|0
1643145820000|2022-01-25 21:23:40|247.02|245.02|247.45|245.45|247.45|245.45|247.02|245.02|0
1643145830000|2022-01-25 21:23:50|247.23|245.23|247.16|245.16|247.23|245.23|246.94|244.94|0
1643145840000|2022-01-25 21:24:00|247.23|245.23|247.02|245.02|247.23|245.23|247.02|245.02|0
1643145850000|2022-01-25 21:24:10|247.09|245.09|246.51|244.51|247.09|245.09|246.44|244.44|0
1643145860000|2022-01-25 21:24:20|246.29|244.29|246.22|244.22|246.36|244.36|246.22|244.22|0
1643145870000|2022-01-25 21:24:30|246.44|244.44|247.23|245.23|247.23|245.23|246.44|244.44|0
1643145880000|2022-01-25 21:24:40|247.02|245.02|246.51|244.51|247.02|245.02|246.51|244.51|0
1643145890000|2022-01-25 21:24:50|246.87|244.87|246.44|244.44|247.02|245.02|246.44|244.44|0
1643145900000|2022-01-25 21:25:00|246.58|244.58|246.58|244.58|246.58|244.58|246.58|244.58|0
1643145910000|2022-01-25 21:25:10|246.51|244.51|246.58|244.58|246.58|244.58|246.44|244.44|0
1643145920000|2022-01-25 21:25:20|246.44|244.44|246.58|244.58|246.58|244.58|246.44|244.44|0
1643145930000|2022-01-25 21:25:30|246.51|244.51|246.58|244.58|246.58|244.58|246.51|244.51|0
1643145940000|2022-01-25 21:25:40|246.73|244.73|246.58|244.58|246.73|244.73|246.58|244.58|0
1643145950000|2022-01-25 21:25:50|246.5|244.5|246.44|244.44|246.5|244.5|246.44|244.44|0
1643145960000|2022-01-25 21:26:00|246.58|244.58|246|244|246.58|244.58|245.86|243.86|0
1643145970000|2022-01-25 21:26:10|246.07|244.07|245.86|243.86|246.07|244.07|245.86|243.86|0
1643145980000|2022-01-25 21:26:20|245.93|243.93|246.79|244.79|246.79|244.79|245.93|243.93|0
1643145990000|2022-01-25 21:26:30|246.43|244.43|246.14|244.14|246.43|244.43|246.14|244.14|0
1643146000000|2022-01-25 21:26:40|246|244|246.14|244.14|246.14|244.14|246|244|0
1643146010000|2022-01-25 21:26:50|246.07|244.07|246|244|246.36|244.36|246|244|0
1643146020000|2022-01-25 21:27:00|245.57|243.57|245.57|243.57|245.78|243.78|245.57|243.57|0
1643146030000|2022-01-25 21:27:10|245.42|243.42|244.7|242.7|245.42|243.42|244.7|242.7|0
1643146040000|2022-01-25 21:27:20|244.55|242.55|243.98|241.98|244.77|242.77|243.98|241.98|0
1643146050000|2022-01-25 21:27:30|244.27|242.27|244.27|242.27|244.33|242.33|244.27|242.27|0
1643146060000|2022-01-25 21:27:40|244.41|242.41|244.33|242.33|244.55|242.55|244.33|242.33|0
1643146070000|2022-01-25 21:27:50|244.19|242.19|244.12|242.12|244.27|242.27|244.12|242.12|0
1643146080000|2022-01-25 21:28:00|244.05|242.05|244.05|242.05|244.05|242.05|244.05|242.05|0
1643146090000|2022-01-25 21:28:10|244.41|242.41|244.12|242.12|244.41|242.41|244.05|242.05|0
1643146100000|2022-01-25 21:28:20|244.26|242.26|244.84|242.84|244.84|242.84|244.26|242.26|0
1643146110000|2022-01-25 21:28:30|245.28|243.28|245.2|243.2|245.28|243.28|244.99|242.99|0
1643146120000|2022-01-25 21:28:40|245.34|243.34|245.92|243.92|245.92|243.92|245.34|243.34|0
1643146130000|2022-01-25 21:28:50|245.78|243.78|245.92|243.92|246|244|245.78|243.78|0
1643146140000|2022-01-25 21:29:00|246|244|246|244|246.07|244.07|246|244|0
1643146150000|2022-01-25 21:29:10|245.49|243.49|245.34|243.34|245.49|243.49|244.99|242.99|0
1643146160000|2022-01-25 21:29:20|245.56|243.56|245.78|243.78|245.85|243.85|245.56|243.56|0
1643146170000|2022-01-25 21:29:30|245.92|243.92|246.5|244.5|246.58|244.58|245.85|243.85|0
1643146180000|2022-01-25 21:29:40|246.14|244.14|245.92|243.92|246.14|244.14|245.92|243.92|0
1643146190000|2022-01-25 21:29:50|246.14|244.14|245.63|243.63|246.14|244.14|245.63|243.63|0
1643146200000|2022-01-25 21:30:00|244.98|242.98|245.85|243.85|245.85|243.85|244.98|242.98|0
1643146210000|2022-01-25 21:30:10|245.78|243.78|245.85|243.85|245.85|243.85|245.78|243.78|0
1643146220000|2022-01-25 21:30:20|245.92|243.92|245.27|243.27|246|244|245.27|243.27|0
1643146230000|2022-01-25 21:30:30|245.71|243.71|245.85|243.85|245.92|243.92|245.71|243.71|0
1643146240000|2022-01-25 21:30:40|245.92|243.92|245.49|243.49|245.92|243.92|245.49|243.49|0
1643146250000|2022-01-25 21:30:50|245.78|243.78|245.63|243.63|245.78|243.78|245.56|243.56|0
1643146260000|2022-01-25 21:31:00|245.49|243.49|244.62|242.62|245.49|243.49|244.62|242.62|0
1643146270000|2022-01-25 21:31:10|244.48|242.48|244.62|242.62|244.62|242.62|244.48|242.48|0
1643146280000|2022-01-25 21:31:20|244.55|242.55|244.48|242.48|244.69|242.69|244.48|242.48|0
1643146290000|2022-01-25 21:31:30|244.33|242.33|244.48|242.48|244.48|242.48|244.33|242.33|0
1643146300000|2022-01-25 21:31:40|244.69|242.69|244.33|242.33|244.69|242.69|244.33|242.33|0
1643146310000|2022-01-25 21:31:50|244.62|242.62|244.55|242.55|244.69|242.69|244.55|242.55|0
1643146320000|2022-01-25 21:32:00|244.62|242.62|244.55|242.55|244.69|242.69|244.55|242.55|0
1643146330000|2022-01-25 21:32:10|244.41|242.41|243.97|241.97|244.41|242.41|243.97|241.97|0
1643146340000|2022-01-25 21:32:20|244.04|242.04|243.97|241.97|244.19|242.19|243.97|241.97|0
1643146350000|2022-01-25 21:32:30|243.54|241.54|242.96|240.96|243.68|241.68|242.96|240.96|0
1643146360000|2022-01-25 21:32:40|242.89|240.89|241.96|239.96|242.89|240.89|241.96|239.96|0
1643146370000|2022-01-25 21:32:50|242.25|240.25|241.67|239.67|242.25|240.25|241.67|239.67|0
1643146380000|2022-01-25 21:33:00|242.1|240.1|242.03|240.03|242.6|240.6|242.03|240.03|0
1643146390000|2022-01-25 21:33:10|241.67|239.67|241.88|239.88|241.96|239.96|241.67|239.67|0
1643146400000|2022-01-25 21:33:20|241.82|239.82|241.45|239.45|241.82|239.82|241.39|239.39|0
1643146410000|2022-01-25 21:33:30|241.17|239.17|241.24|239.24|241.24|239.24|241.17|239.17|0
1643146420000|2022-01-25 21:33:40|240.96|238.96|240.96|238.96|240.96|238.96|240.53|238.53|0
1643146430000|2022-01-25 21:33:50|240.81|238.81|240.81|238.81|240.96|238.96|240.67|238.67|0
1643146440000|2022-01-25 21:34:00|240.88|238.88|240.24|238.24|240.88|238.88|240.24|238.24|0
1643146450000|2022-01-25 21:34:10|239.95|237.95|240.53|238.53|240.67|238.67|239.81|237.81|0
1643146460000|2022-01-25 21:34:20|240.81|238.81|240.67|238.67|240.81|238.81|240.67|238.67|0
1643146470000|2022-01-25 21:34:30|240.53|238.53|240.53|238.53|240.53|238.53|240.53|238.53|0
1643146480000|2022-01-25 21:34:40|240.81|238.81|240.67|238.67|240.81|238.81|240.67|238.67|0
1643146490000|2022-01-25 21:34:50|240.95|238.95|240.81|238.81|240.95|238.95|240.74|238.74|0
1643146500000|2022-01-25 21:35:00|240.74|238.74|240.53|238.53|240.81|238.81|240.53|238.53|0
1643146510000|2022-01-25 21:35:10|240.74|238.74|240.74|238.74|240.95|238.95|240.74|238.74|0
1643146520000|2022-01-25 21:35:20|240.52|238.52|240.74|238.74|240.95|238.95|240.52|238.52|0
1643146530000|2022-01-25 21:35:30|240.67|238.67|240.59|238.59|240.67|238.67|240.59|238.59|0
1643146540000|2022-01-25 21:35:40|240.74|238.74|241.02|239.02|241.02|239.02|240.74|238.74|0
1643146550000|2022-01-25 21:35:50|240.88|238.88|240.95|238.95|240.95|238.95|240.88|238.88|0
1643146560000|2022-01-25 21:36:00|241.1|239.1|241.02|239.02|241.1|239.1|241.02|239.02|0
1643146570000|2022-01-25 21:36:10|241.1|239.1|241.17|239.17|241.24|239.24|241.1|239.1|0
1643146580000|2022-01-25 21:36:20|241.24|239.24|241.96|239.96|241.96|239.96|241.24|239.24|0
1643146590000|2022-01-25 21:36:30|241.88|239.88|241.31|239.31|241.96|239.96|241.31|239.31|0
1643146600000|2022-01-25 21:36:40|241.24|239.24|241.45|239.45|241.45|239.45|241.24|239.24|0
1643146610000|2022-01-25 21:36:50|241.1|239.1|241.38|239.38|241.38|239.38|241.1|239.1|0
1643146620000|2022-01-25 21:37:00|241.74|239.74|241.81|239.81|241.96|239.96|241.74|239.74|0
1643146630000|2022-01-25 21:37:10|241.88|239.88|241.81|239.81|241.88|239.88|241.74|239.74|0
1643146640000|2022-01-25 21:37:20|241.88|239.88|242.39|240.39|242.39|240.39|241.88|239.88|0
1643146650000|2022-01-25 21:37:30|242.1|240.1|241.88|239.88|242.17|240.17|241.88|239.88|0
1643146660000|2022-01-25 21:37:40|241.81|239.81|241.59|239.59|241.81|239.81|241.59|239.59|0
1643146670000|2022-01-25 21:37:50|241.52|239.52|241.52|239.52|241.59|239.59|241.52|239.52|0
1643146680000|2022-01-25 21:38:00|241.59|239.59|242.17|240.17|242.17|240.17|241.59|239.59|0
1643146690000|2022-01-25 21:38:10|242.39|240.39|242.31|240.31|242.67|240.67|242.31|240.31|0
1643146700000|2022-01-25 21:38:20|242.38|240.38|242.45|240.45|242.53|240.53|242.38|240.38|0
1643146710000|2022-01-25 21:38:30|242.38|240.38|242.31|240.31|242.38|240.38|242.24|240.24|0
1643146720000|2022-01-25 21:38:40|242.1|240.1|242.02|240.02|242.1|240.1|242.02|240.02|0
1643146730000|2022-01-25 21:38:50|242.38|240.38|242.67|240.67|242.67|240.67|242.38|240.38|0
1643146740000|2022-01-25 21:39:00|242.82|240.82|242.53|240.53|242.82|240.82|242.53|240.53|0
1643146750000|2022-01-25 21:39:10|242.67|240.67|242.88|240.88|242.88|240.88|242.67|240.67|0
1643146760000|2022-01-25 21:39:20|242.96|240.96|242.74|240.74|242.96|240.96|242.74|240.74|0
1643146770000|2022-01-25 21:39:30|242.6|240.6|242.6|240.6|242.6|240.6|242.6|240.6|0
1643146780000|2022-01-25 21:39:40|242.53|240.53|242.38|240.38|242.53|240.53|242.31|240.31|0
1643146790000|2022-01-25 21:39:50|242.53|240.53|242.24|240.24|242.53|240.53|242.17|240.17|0
1643146800000|2022-01-25 21:40:00|242.38|240.38|242.45|240.45|242.45|240.45|242.38|240.38|0
1643146810000|2022-01-25 21:40:10|242.53|240.53|242.38|240.38|242.67|240.67|242.38|240.38|0
1643146820000|2022-01-25 21:40:20|242.67|240.67|242.38|240.38|242.67|240.67|242.38|240.38|0
1643146830000|2022-01-25 21:40:30|242.31|240.31|242.53|240.53|242.53|240.53|242.31|240.31|0
1643146840000|2022-01-25 21:40:40|242.67|240.67|242.53|240.53|242.67|240.67|242.53|240.53|0
1643146850000|2022-01-25 21:40:50|242.38|240.38|241.52|239.52|242.38|240.38|241.52|239.52|0
1643146860000|2022-01-25 21:41:00|240.81|238.81|240.95|238.95|241.02|239.02|240.81|238.81|0
1643146870000|2022-01-25 21:41:10|240.81|238.81|240.87|238.87|240.87|238.87|240.66|238.66|0
1643146880000|2022-01-25 21:41:20|240.73|238.73|241.02|239.02|241.02|239.02|240.73|238.73|0
1643146890000|2022-01-25 21:41:30|240.81|238.81|241.16|239.16|241.16|239.16|240.81|238.81|0
1643146900000|2022-01-25 21:41:40|241.09|239.09|241.38|239.38|241.38|239.38|241.09|239.09|0
1643146910000|2022-01-25 21:41:50|241.3|239.3|241.3|239.3|241.3|239.3|241.16|239.16|0
1643146920000|2022-01-25 21:42:00|241.23|239.23|241.95|239.95|241.95|239.95|241.23|239.23|0
1643146930000|2022-01-25 21:42:10|241.66|239.66|241.3|239.3|241.66|239.66|241.23|239.23|0
1643146940000|2022-01-25 21:42:20|241.23|239.23|241.09|239.09|241.52|239.52|241.09|239.09|0
1643146950000|2022-01-25 21:42:30|241.23|239.23|241.3|239.3|241.3|239.3|241.23|239.23|0
1643146960000|2022-01-25 21:42:40|241.38|239.38|241.45|239.45|241.45|239.45|241.38|239.38|0
1643146970000|2022-01-25 21:42:50|241.52|239.52|241.38|239.38|241.52|239.52|241.38|239.38|0
1643146980000|2022-01-25 21:43:00|241.3|239.3|241.3|239.3|241.52|239.52|241.3|239.3|0
1643146990000|2022-01-25 21:43:10|241.38|239.38|241.09|239.09|241.38|239.38|241.09|239.09|0
1643147000000|2022-01-25 21:43:20|241.16|239.16|241.38|239.38|241.52|239.52|241.16|239.16|0
1643147010000|2022-01-25 21:43:30|241.52|239.52|241.52|239.52|241.52|239.52|241.52|239.52|0
1643147030000|2022-01-25 21:43:50|241.38|239.38|241.09|239.09|241.38|239.38|241.09|239.09|0
1643147040000|2022-01-25 21:44:00|241.38|239.38|241.23|239.23|241.38|239.38|241.09|239.09|0
1643147050000|2022-01-25 21:44:10|241.09|239.09|240.87|238.87|241.23|239.23|240.87|238.87|0
1643147060000|2022-01-25 21:44:20|240.95|238.95|240.8|238.8|240.95|238.95|240.8|238.8|0
1643147070000|2022-01-25 21:44:30|240.95|238.95|240.8|238.8|240.95|238.95|240.8|238.8|0
1643147100000|2022-01-25 21:45:00|240.95|238.95|240.52|238.52|240.95|238.95|240.52|238.52|0
1643147110000|2022-01-25 21:45:10|240.58|238.58|241.16|239.16|241.16|239.16|240.58|238.58|0
1643147120000|2022-01-25 21:45:20|241.59|239.59|242.09|240.09|242.09|240.09|241.59|239.59|0
1643147130000|2022-01-25 21:45:30|241.87|239.87|241.66|239.66|241.95|239.95|241.66|239.66|0
1643147140000|2022-01-25 21:45:40|241.23|239.23|241.44|239.44|241.44|239.44|241.23|239.23|0
1643147150000|2022-01-25 21:45:50|241.23|239.23|240.66|238.66|241.23|239.23|240.66|238.66|0
1643147160000|2022-01-25 21:46:00|240.8|238.8|240.8|238.8|241.23|239.23|240.8|238.8|0
1643147170000|2022-01-25 21:46:10|240.66|238.66|241.23|239.23|241.23|239.23|240.66|238.66|0
1643147190000|2022-01-25 21:46:30|240.94|238.94|239.94|237.94|240.94|238.94|239.94|237.94|0
1643147200000|2022-01-25 21:46:40|239.8|237.8|239.87|237.87|239.94|237.94|239.8|237.8|0
1643147210000|2022-01-25 21:46:50|239.73|237.73|239.58|237.58|240.09|238.09|239.58|237.58|0
1643147220000|2022-01-25 21:47:00|239.51|237.51|239.87|237.87|239.87|237.87|239.51|237.51|0
1643147230000|2022-01-25 21:47:10|239.94|237.94|239.87|237.87|240.09|238.09|239.87|237.87|0
1643147240000|2022-01-25 21:47:20|239.94|237.94|240.01|238.01|240.09|238.09|239.94|237.94|0
1643147250000|2022-01-25 21:47:30|239.94|237.94|239.66|237.66|239.94|237.94|239.66|237.66|0
1643147260000|2022-01-25 21:47:40|239.73|237.73|238.66|236.66|239.73|237.73|238.66|236.66|0
1643147270000|2022-01-25 21:47:50|238.58|236.58|238.52|236.52|238.58|236.58|238.52|236.52|0
1643147280000|2022-01-25 21:48:00|238.58|236.58|237.52|235.52|238.58|236.58|237.52|235.52|0
1643147290000|2022-01-25 21:48:10|237.38|235.38|236.95|234.95|237.38|235.38|236.95|234.95|0
1643147300000|2022-01-25 21:48:20|237.02|235.02|236.67|234.67|237.02|235.02|236.67|234.67|0
1643147310000|2022-01-25 21:48:30|236.81|234.81|236.53|234.53|237.02|235.02|236.53|234.53|0
1643147320000|2022-01-25 21:48:40|236.39|234.39|235.96|233.96|236.39|234.39|235.96|233.96|0
1643147330000|2022-01-25 21:48:50|235.75|233.75|235.68|233.68|235.89|233.89|235.68|233.68|0
1643147340000|2022-01-25 21:49:00|235.25|233.25|235.6|233.6|235.68|233.68|235.25|233.25|0
1643147350000|2022-01-25 21:49:10|235.68|233.68|235.68|233.68|235.68|233.68|235.32|233.32|0
1643147360000|2022-01-25 21:49:20|235.32|233.32|235.68|233.68|235.68|233.68|235.32|233.32|0
1643147370000|2022-01-25 21:49:30|235.96|233.96|236.24|234.24|236.24|234.24|235.96|233.96|0
1643147380000|2022-01-25 21:49:40|236.53|234.53|236.31|234.31|236.59|234.59|236.31|234.31|0
1643147390000|2022-01-25 21:49:50|236.1|234.1|236.1|234.1|236.1|234.1|236.1|234.1|0
1643147400000|2022-01-25 21:50:00|236.45|234.45|236.17|234.17|236.45|234.45|236.17|234.17|0
1643147410000|2022-01-25 21:50:10|235.89|233.89|235.25|233.25|235.89|233.89|235.25|233.25|0
1643147420000|2022-01-25 21:50:20|235.32|233.32|235.32|233.32|235.32|233.32|234.83|232.83|0
1643147430000|2022-01-25 21:50:30|235.18|233.18|234.9|232.9|235.18|233.18|234.69|232.69|0
1643147440000|2022-01-25 21:50:40|234.83|232.83|234.69|232.69|234.83|232.83|234.69|232.69|0
1643147450000|2022-01-25 21:50:50|234.55|232.55|234.26|232.26|234.55|232.55|234.26|232.26|0
1643147460000|2022-01-25 21:51:00|234.41|232.41|234.19|232.19|234.41|232.41|234.19|232.19|0
1643147470000|2022-01-25 21:51:10|234.05|232.05|234.33|232.33|234.33|232.33|234.05|232.05|0
1643147480000|2022-01-25 21:51:20|234.61|232.61|234.69|232.69|234.69|232.69|234.61|232.61|0
1643147490000|2022-01-25 21:51:30|234.61|232.61|234.97|232.97|234.97|232.97|234.61|232.61|0
1643147510000|2022-01-25 21:51:50|235.04|233.04|234.26|232.26|235.04|233.04|234.26|232.26|0
1643147520000|2022-01-25 21:52:00|234.47|232.47|234.75|232.75|234.75|232.75|234.47|232.47|0
1643147530000|2022-01-25 21:52:10|234.83|232.83|234.69|232.69|234.97|232.97|234.69|232.69|0
1643147540000|2022-01-25 21:52:20|234.83|232.83|234.69|232.69|234.83|232.83|234.69|232.69|0
1643147550000|2022-01-25 21:52:30|234.61|232.61|234.61|232.61|234.75|232.75|234.61|232.61|0
1643147560000|2022-01-25 21:52:40|234.12|232.12|233.35|231.35|234.33|232.33|233.35|231.35|0
1643147570000|2022-01-25 21:52:50|233.7|231.7|233.2|231.2|233.7|231.7|233.2|231.2|0
1643147580000|2022-01-25 21:53:00|233.14|231.14|233.28|231.28|233.28|231.28|233.14|231.14|0
1643147590000|2022-01-25 21:53:10|233|231|232.86|230.86|233|231|232.86|230.86|0
1643147600000|2022-01-25 21:53:20|232.72|230.72|232.43|230.43|232.72|230.72|232.29|230.29|0
1643147610000|2022-01-25 21:53:30|232.29|230.29|231.31|229.31|232.5|230.5|231.31|229.31|0
1643147620000|2022-01-25 21:53:40|231.45|229.45|231.31|229.31|231.59|229.59|231.31|229.31|0
1643147630000|2022-01-25 21:53:50|230.89|228.89|231.03|229.03|231.1|229.1|230.89|228.89|0
1643147640000|2022-01-25 21:54:00|230.33|228.33|230.96|228.96|230.96|228.96|230.2|228.2|0
1643147650000|2022-01-25 21:54:10|230.75|228.75|231.31|229.31|231.31|229.31|230.75|228.75|0
1643147660000|2022-01-25 21:54:20|231.59|229.59|232.15|230.15|232.43|230.43|231.59|229.59|0
1643147670000|2022-01-25 21:54:30|232.29|230.29|233.84|231.84|233.84|231.84|232.29|230.29|0
1643147680000|2022-01-25 21:54:40|234.05|232.05|234.12|232.12|234.12|232.12|234.05|232.05|0
1643147690000|2022-01-25 21:54:50|234.26|232.26|234.54|232.54|234.54|232.54|234.26|232.26|0
1643147700000|2022-01-25 21:55:00|234.4|232.4|233.77|231.77|234.4|232.4|233.77|231.77|0
1643147710000|2022-01-25 21:55:10|233.48|231.48|232.85|230.85|233.48|231.48|232.85|230.85|0
1643147720000|2022-01-25 21:55:20|232.57|230.57|232.99|230.99|232.99|230.99|232.57|230.57|0
1643147730000|2022-01-25 21:55:30|233.06|231.06|233.7|231.7|233.7|231.7|233.06|231.06|0
1643147740000|2022-01-25 21:55:40|233.56|231.56|233.42|231.42|233.56|231.56|233.42|231.42|0
1643147750000|2022-01-25 21:55:50|232.99|230.99|234.82|232.82|234.82|232.82|232.99|230.99|0
1643147760000|2022-01-25 21:56:00|234.68|232.68|234.97|232.97|234.97|232.97|234.68|232.68|0
1643147770000|2022-01-25 21:56:10|235.17|233.17|235.11|233.11|235.17|233.17|235.11|233.11|0
1643147780000|2022-01-25 21:56:20|235.53|233.53|235.95|233.95|235.95|233.95|235.53|233.53|0
1643147790000|2022-01-25 21:56:30|235.88|233.88|235.6|233.6|235.88|233.88|235.6|233.6|0
1643147800000|2022-01-25 21:56:40|235.46|233.46|235.17|233.17|235.6|233.6|235.17|233.17|0
1643147810000|2022-01-25 21:56:50|234.96|232.96|234.96|232.96|235.03|233.03|234.96|232.96|0
1643147820000|2022-01-25 21:57:00|235.6|233.6|235.67|233.67|235.74|233.74|235.6|233.6|0
1643147830000|2022-01-25 21:57:10|236.02|234.02|236.02|234.02|236.09|234.09|236.02|234.02|0
1643147840000|2022-01-25 21:57:20|236.09|234.09|236.45|234.45|236.45|234.45|236.09|234.09|0
1643147850000|2022-01-25 21:57:30|236.52|234.52|236.52|234.52|236.52|234.52|236.52|234.52|0
1643147860000|2022-01-25 21:57:40|236.73|234.73|236.8|234.8|236.8|234.8|236.66|234.66|0
1643147870000|2022-01-25 21:57:50|236.73|234.73|236.45|234.45|236.73|234.73|236.45|234.45|0
1643147880000|2022-01-25 21:58:00|235.88|233.88|235.53|233.53|235.88|233.88|235.39|233.39|0
1643147890000|2022-01-25 21:58:10|235.6|233.6|235.81|233.81|235.81|233.81|235.6|233.6|0
1643147900000|2022-01-25 21:58:20|235.74|233.74|236.09|234.09|236.09|234.09|235.53|233.53|0
1643147910000|2022-01-25 21:58:30|235.95|233.95|235.74|233.74|235.95|233.95|235.53|233.53|0
1643147920000|2022-01-25 21:58:40|235.81|233.81|235.67|233.67|235.81|233.81|235.67|233.67|0
1643147930000|2022-01-25 21:58:50|235.31|233.31|235.1|233.1|235.31|233.31|235.1|233.1|0
1643147940000|2022-01-25 21:59:00|235.17|233.17|235.1|233.1|235.17|233.17|235.1|233.1|0
1643147950000|2022-01-25 21:59:10|235.17|233.17|234.89|232.89|235.24|233.24|234.89|232.89|0
1643147960000|2022-01-25 21:59:20|234.82|232.82|234.54|232.54|234.82|232.82|234.54|232.54|0
1643147970000|2022-01-25 21:59:30|234.61|232.61|234.68|232.68|234.68|232.68|234.61|232.61|0
1643147980000|2022-01-25 21:59:40|234.61|232.61|234.68|232.68|234.68|232.68|234.54|232.54|0
1643147990000|2022-01-25 21:59:50|234.89|232.89|235.03|233.03|235.03|233.03|234.89|232.89|0
1643148000000|2022-01-25 22:00:00|234.96|232.96|234.86|232.86|234.96|232.96|234.86|232.86|0
1643148010000|2022-01-25 22:00:10|234.76|232.76|234.76|232.76|234.76|232.76|234.76|232.76|0
1643148020000|2022-01-25 22:00:20|234.66|232.66|234.66|232.66|234.66|232.66|234.66|232.66|0
1643148040000|2022-01-25 22:00:40|234.35|232.35|234.35|232.35|234.35|232.35|234.35|232.35|0
1643148070000|2022-01-25 22:01:10|234.55|232.55|234.55|232.55|234.55|232.55|234.55|232.55|0
1643148080000|2022-01-25 22:01:20|234.35|232.35|234.35|232.35|234.35|232.35|234.35|232.35|0
1643148090000|2022-01-25 22:01:30|234.37|232.37|234.37|232.37|234.37|232.37|234.35|232.35|0
1643148100000|2022-01-25 22:01:40|234.31|232.31|234.28|232.28|234.31|232.31|234.28|232.28|0
1643148140000|2022-01-25 22:02:20|234.26|232.26|234.26|232.26|234.26|232.26|234.26|232.26|0
1643148200000|2022-01-25 22:03:20|234.24|232.24|234.16|232.16|234.24|232.24|234.16|232.16|0
1643148220000|2022-01-25 22:03:40|234.28|232.28|234.18|232.18|234.28|232.28|234.18|232.18|0
1643148240000|2022-01-25 22:04:00|234.16|232.16|234.03|232.03|234.16|232.16|234.03|232.03|0
1643148250000|2022-01-25 22:04:10|234.13|232.13|234.03|232.03|234.13|232.13|234.03|232.03|0
1643148260000|2022-01-25 22:04:20|234.06|232.06|234.06|232.06|234.06|232.06|234.06|232.06|0
1643148270000|2022-01-25 22:04:30|233.83|231.83|233.83|231.83|233.83|231.83|233.83|231.83|0
1643148280000|2022-01-25 22:04:40|233.91|231.91|233.91|231.91|233.91|231.91|233.91|231.91|0
1643148290000|2022-01-25 22:04:50|234.05|232.05|234.05|232.05|234.05|232.05|234.05|232.05|0
1643148300000|2022-01-25 22:05:00|233.95|231.95|233.95|231.95|233.95|231.95|233.95|231.95|0
1643148310000|2022-01-25 22:05:10|233.98|231.98|234.22|232.22|234.22|232.22|233.98|231.98|0
1643148320000|2022-01-25 22:05:20|234.24|232.24|234.34|232.34|234.34|232.34|234.24|232.24|0
1643148330000|2022-01-25 22:05:30|234.32|232.32|234.32|232.32|234.32|232.32|234.32|232.32|0
1643148340000|2022-01-25 22:05:40|234.38|232.38|234.38|232.38|234.38|232.38|234.38|232.38|0
1643148370000|2022-01-25 22:06:10|234.48|232.48|234.48|232.48|234.48|232.48|234.48|232.48|0
1643148390000|2022-01-25 22:06:30|234.38|232.38|234.46|232.46|234.46|232.46|234.38|232.38|0
1643148400000|2022-01-25 22:06:40|234.48|232.48|234.22|232.22|234.48|232.48|234.22|232.22|0
1643148410000|2022-01-25 22:06:50|234.4|232.4|234.22|232.22|234.4|232.4|234.22|232.22|0
1643148440000|2022-01-25 22:07:20|234.24|232.24|234.24|232.24|234.24|232.24|234.24|232.24|0
1643148490000|2022-01-25 22:08:10|234.25|232.25|234.25|232.25|234.25|232.25|234.25|232.25|0
1643148520000|2022-01-25 22:08:40|234.28|232.28|234.28|232.28|234.28|232.28|234.28|232.28|0
1643148550000|2022-01-25 22:09:10|234.32|232.32|234.32|232.32|234.32|232.32|234.32|232.32|0
1643148560000|2022-01-25 22:09:20|234.28|232.28|234.28|232.28|234.28|232.28|234.28|232.28|0
1643148600000|2022-01-25 22:10:00|234.19|232.19|234.19|232.19|234.19|232.19|234.19|232.19|0
1643148620000|2022-01-25 22:10:20|234.24|232.24|234.19|232.19|234.24|232.24|234.19|232.19|0
1643148630000|2022-01-25 22:10:30|234.28|232.28|234.28|232.28|234.28|232.28|234.28|232.28|0
1643148640000|2022-01-25 22:10:40|234.19|232.19|234.27|232.27|234.28|232.28|234.19|232.19|0
1643148650000|2022-01-25 22:10:50|234.38|232.38|234.4|232.4|234.4|232.4|234.38|232.38|0
1643148660000|2022-01-25 22:11:00|234.34|232.34|234.34|232.34|234.34|232.34|234.34|232.34|0
1643148740000|2022-01-25 22:12:20|234.4|232.4|234.44|232.44|234.44|232.44|234.4|232.4|0
1643148750000|2022-01-25 22:12:30|234.4|232.4|234.4|232.4|234.4|232.4|234.4|232.4|0
1643148760000|2022-01-25 22:12:40|234.48|232.48|234.56|232.56|234.56|232.56|234.48|232.48|0
1643148790000|2022-01-25 22:13:10|234.58|232.58|234.62|232.62|234.62|232.62|234.58|232.58|0
1643148800000|2022-01-25 22:13:20|234.64|232.64|234.64|232.64|234.64|232.64|234.64|232.64|0
1643148810000|2022-01-25 22:13:30|234.66|232.66|234.66|232.66|234.66|232.66|234.66|232.66|0
1643148820000|2022-01-25 22:13:40|234.72|232.72|234.72|232.72|234.72|232.72|234.72|232.72|0
1643148830000|2022-01-25 22:13:50|234.87|232.87|234.79|232.79|234.87|232.87|234.79|232.79|0
1643148840000|2022-01-25 22:14:00|234.9|232.9|234.95|232.95|234.95|232.95|234.9|232.9|0
1643148850000|2022-01-25 22:14:10|235.01|233.01|235.05|233.05|235.07|233.07|234.93|232.93|0
1643148860000|2022-01-25 22:14:20|234.88|232.88|234.86|232.86|234.9|232.9|234.86|232.86|0
1643148880000|2022-01-25 22:14:40|234.82|232.82|234.72|232.72|234.82|232.82|234.72|232.72|0
1643148900000|2022-01-25 22:15:00|234.74|232.74|234.74|232.74|234.74|232.74|234.74|232.74|0
1643148920000|2022-01-25 22:15:20|234.76|232.76|234.72|232.72|234.76|232.76|234.7|232.7|0
1643148950000|2022-01-25 22:15:50|234.8|232.8|234.8|232.8|234.8|232.8|234.8|232.8|0
1643148960000|2022-01-25 22:16:00|234.9|232.9|234.9|232.9|234.9|232.9|234.9|232.9|0
1643148970000|2022-01-25 22:16:10|234.8|232.8|234.76|232.76|234.8|232.8|234.76|232.76|0
1643148980000|2022-01-25 22:16:20|234.75|232.75|234.75|232.75|234.75|232.75|234.75|232.75|0
1643148990000|2022-01-25 22:16:30|234.8|232.8|234.8|232.8|234.8|232.8|234.8|232.8|0
1643149020000|2022-01-25 22:17:00|234.78|232.78|234.78|232.78|234.78|232.78|234.78|232.78|0
1643149030000|2022-01-25 22:17:10|234.75|232.75|234.74|232.74|234.75|232.75|234.74|232.74|0
1643149060000|2022-01-25 22:17:40|234.82|232.82|234.82|232.82|234.82|232.82|234.82|232.82|0
1643149070000|2022-01-25 22:17:50|234.74|232.74|234.67|232.67|234.74|232.74|234.67|232.67|0
1643149080000|2022-01-25 22:18:00|234.65|232.65|234.65|232.65|234.65|232.65|234.65|232.65|0
1643149100000|2022-01-25 22:18:20|234.63|232.63|234.63|232.63|234.63|232.63|234.63|232.63|0
1643149110000|2022-01-25 22:18:30|234.43|232.43|234.53|232.53|234.53|232.53|234.43|232.43|0
1643149120000|2022-01-25 22:18:40|234.36|232.36|234.53|232.53|234.53|232.53|234.36|232.36|0
1643149130000|2022-01-25 22:18:50|234.36|232.36|234.34|232.34|234.36|232.36|234.34|232.34|0
1643149140000|2022-01-25 22:19:00|234.1|232.1|234.1|232.1|234.1|232.1|234.1|232.1|0
1643149150000|2022-01-25 22:19:10|234.06|232.06|234.06|232.06|234.06|232.06|234.06|232.06|0
1643149170000|2022-01-25 22:19:30|234.04|232.04|234.04|232.04|234.04|232.04|234.04|232.04|0
1643149200000|2022-01-25 22:20:00|234.18|232.18|234.06|232.06|234.18|232.18|234.06|232.06|0
1643149210000|2022-01-25 22:20:10|234.04|232.04|234.04|232.04|234.04|232.04|234.04|232.04|0
1643149230000|2022-01-25 22:20:30|233.96|231.96|233.96|231.96|233.96|231.96|233.96|231.96|0
1643149250000|2022-01-25 22:20:50|233.93|231.93|233.97|231.97|233.97|231.97|233.93|231.93|0
1643149260000|2022-01-25 22:21:00|234.28|232.28|234.28|232.28|234.28|232.28|234.28|232.28|0
1643149270000|2022-01-25 22:21:10|234.22|232.22|234.22|232.22|234.22|232.22|234.22|232.22|0
1643149280000|2022-01-25 22:21:20|234.27|232.27|234.28|232.28|234.28|232.28|234.27|232.27|0
1643149290000|2022-01-25 22:21:30|234.18|232.18|234.22|232.22|234.22|232.22|234.18|232.18|0
1643149300000|2022-01-25 22:21:40|234.24|232.24|234.26|232.26|234.27|232.27|234.24|232.24|0
1643149320000|2022-01-25 22:22:00|234.14|232.14|234.06|232.06|234.14|232.14|234.06|232.06|0
1643149340000|2022-01-25 22:22:20|233.91|231.91|233.91|231.91|233.91|231.91|233.91|231.91|0
1643149350000|2022-01-25 22:22:30|233.87|231.87|233.85|231.85|233.87|231.87|233.85|231.85|0
1643149360000|2022-01-25 22:22:40|233.89|231.89|233.73|231.73|233.95|231.95|233.73|231.73|0
1643149370000|2022-01-25 22:22:50|233.89|231.89|233.91|231.91|233.91|231.91|233.89|231.89|0
1643149380000|2022-01-25 22:23:00|233.95|231.95|233.95|231.95|233.95|231.95|233.95|231.95|0
1643149400000|2022-01-25 22:23:20|233.97|231.97|233.97|231.97|233.97|231.97|233.97|231.97|0
1643149410000|2022-01-25 22:23:30|233.95|231.95|233.97|231.97|233.97|231.97|233.95|231.95|0
1643149430000|2022-01-25 22:23:50|233.95|231.95|233.97|231.97|233.97|231.97|233.95|231.95|0
1643149440000|2022-01-25 22:24:00|233.95|231.95|233.95|231.95|233.95|231.95|233.95|231.95|0
1643149450000|2022-01-25 22:24:10|234.03|232.03|234.03|232.03|234.03|232.03|234.03|232.03|0
1643149460000|2022-01-25 22:24:20|234.09|232.09|234.2|232.2|234.2|232.2|234.09|232.09|0
1643149480000|2022-01-25 22:24:40|234.38|232.38|234.38|232.38|234.38|232.38|234.38|232.38|0
1643149490000|2022-01-25 22:24:50|234.4|232.4|234.57|232.57|234.58|232.58|234.4|232.4|0
1643149520000|2022-01-25 22:25:20|234.54|232.54|234.61|232.61|234.61|232.61|234.54|232.54|0
1643149540000|2022-01-25 22:25:40|234.63|232.63|234.63|232.63|234.63|232.63|234.63|232.63|0
1643149550000|2022-01-25 22:25:50|234.64|232.64|234.57|232.57|234.67|232.67|234.57|232.57|0
1643149560000|2022-01-25 22:26:00|234.58|232.58|234.58|232.58|234.58|232.58|234.58|232.58|0
1643149570000|2022-01-25 22:26:10|234.61|232.61|234.6|232.6|234.61|232.61|234.6|232.6|0
1643149630000|2022-01-25 22:27:10|234.58|232.58|234.6|232.6|234.6|232.6|234.58|232.58|0
1643149650000|2022-01-25 22:27:30|234.63|232.63|234.63|232.63|234.63|232.63|234.63|232.63|0
1643149670000|2022-01-25 22:27:50|234.67|232.67|234.67|232.67|234.67|232.67|234.67|232.67|0
1643149710000|2022-01-25 22:28:30|234.73|232.73|234.7|232.7|234.77|232.77|234.7|232.7|0
1643149720000|2022-01-25 22:28:40|234.58|232.58|234.58|232.58|234.58|232.58|234.58|232.58|0
1643149740000|2022-01-25 22:29:00|234.56|232.56|234.56|232.56|234.56|232.56|234.56|232.56|0
1643149810000|2022-01-25 22:30:10|234.48|232.48|234.48|232.48|234.48|232.48|234.48|232.48|0
1643149820000|2022-01-25 22:30:20|234.45|232.45|234.45|232.45|234.45|232.45|234.45|232.45|0
1643149830000|2022-01-25 22:30:30|234.48|232.48|234.48|232.48|234.48|232.48|234.48|232.48|0
1643149880000|2022-01-25 22:31:20|234.5|232.5|234.5|232.5|234.5|232.5|234.5|232.5|0
1643149910000|2022-01-25 22:31:50|234.58|232.58|234.58|232.58|234.58|232.58|234.58|232.58|0
1643149920000|2022-01-25 22:32:00|234.56|232.56|234.58|232.58|234.58|232.58|234.56|232.56|0
1643149930000|2022-01-25 22:32:10|234.56|232.56|234.6|232.6|234.64|232.64|234.51|232.51|0
1643149940000|2022-01-25 22:32:20|234.72|232.72|234.8|232.8|234.85|232.85|234.72|232.72|0
1643149950000|2022-01-25 22:32:30|234.79|232.79|234.8|232.8|234.8|232.8|234.79|232.79|0
1643149960000|2022-01-25 22:32:40|234.85|232.85|234.86|232.86|234.86|232.86|234.85|232.85|0
1643149970000|2022-01-25 22:32:50|235.14|233.14|235.14|233.14|235.14|233.14|235.14|233.14|0
1643149990000|2022-01-25 22:33:10|235.13|233.13|235.15|233.15|235.15|233.15|235.13|233.13|0
1643150000000|2022-01-25 22:33:20|235.21|233.21|235.21|233.21|235.21|233.21|235.21|233.21|0
1643150010000|2022-01-25 22:33:30|235.34|233.34|235.21|233.21|235.34|233.34|235.2|233.2|0
1643150020000|2022-01-25 22:33:40|235.2|233.2|235.17|233.17|235.2|233.2|235.17|233.17|0
1643150030000|2022-01-25 22:33:50|235.3|233.3|235.46|233.46|235.46|233.46|235.3|233.3|0
1643150040000|2022-01-25 22:34:00|235.55|233.55|235.42|233.42|235.55|233.55|235.38|233.38|0
1643150050000|2022-01-25 22:34:10|235.46|233.46|235.51|233.51|235.51|233.51|235.46|233.46|0
1643150060000|2022-01-25 22:34:20|235.59|233.59|235.89|233.89|235.89|233.89|235.59|233.59|0
1643150070000|2022-01-25 22:34:30|235.79|233.79|236.02|234.02|236.02|234.02|235.79|233.79|0
1643150100000|2022-01-25 22:35:00|236.08|234.08|236.12|234.12|236.12|234.12|236.08|234.08|0
1643150120000|2022-01-25 22:35:20|236.1|234.1|236.08|234.08|236.1|234.1|236.08|234.08|0
1643150140000|2022-01-25 22:35:40|236.1|234.1|236.14|234.14|236.14|234.14|236.1|234.1|0
1643150150000|2022-01-25 22:35:50|236.16|234.16|236.18|234.18|236.18|234.18|236.16|234.16|0
1643150160000|2022-01-25 22:36:00|236.16|234.16|236.16|234.16|236.16|234.16|236.16|234.16|0
1643150180000|2022-01-25 22:36:20|236.22|234.22|236.22|234.22|236.22|234.22|236.22|234.22|0
1643150190000|2022-01-25 22:36:30|236.33|234.33|236.33|234.33|236.33|234.33|236.33|234.33|0
1643150200000|2022-01-25 22:36:40|236.35|234.35|236.35|234.35|236.35|234.35|236.35|234.35|0
1643150210000|2022-01-25 22:36:50|236.55|234.55|236.55|234.55|236.55|234.55|236.55|234.55|0
1643150220000|2022-01-25 22:37:00|236.45|234.45|236.45|234.45|236.45|234.45|236.45|234.45|0
1643150230000|2022-01-25 22:37:10|236.49|234.49|236.45|234.45|236.49|234.49|236.45|234.45|0
1643150240000|2022-01-25 22:37:20|236.61|234.61|236.61|234.61|236.61|234.61|236.61|234.61|0
1643150260000|2022-01-25 22:37:40|236.73|234.73|236.73|234.73|236.73|234.73|236.73|234.73|0
1643150280000|2022-01-25 22:38:00|236.56|234.56|236.52|234.52|236.56|234.56|236.52|234.52|0
1643150290000|2022-01-25 22:38:10|236.75|234.75|236.56|234.56|236.75|234.75|236.56|234.56|0
1643150300000|2022-01-25 22:38:20|236.52|234.52|236.52|234.52|236.52|234.52|236.52|234.52|0
1643150310000|2022-01-25 22:38:30|236.5|234.5|236.5|234.5|236.5|234.5|236.5|234.5|0
1643150340000|2022-01-25 22:39:00|236.52|234.52|236.46|234.46|236.52|234.52|236.46|234.46|0
1643150350000|2022-01-25 22:39:10|236.52|234.52|236.52|234.52|236.52|234.52|236.52|234.52|0
1643150360000|2022-01-25 22:39:20|236.46|234.46|236.46|234.46|236.46|234.46|236.46|234.46|0
1643150380000|2022-01-25 22:39:40|236.52|234.52|236.52|234.52|236.52|234.52|236.52|234.52|0
1643150400000|2022-01-25 22:40:00|236.51|234.51|236.51|234.51|236.51|234.51|236.51|234.51|0
1643150410000|2022-01-25 22:40:10|236.46|234.46|236.62|234.62|236.62|234.62|236.46|234.46|0
1643150430000|2022-01-25 22:40:30|236.68|234.68|236.68|234.68|236.68|234.68|236.68|234.68|0
1643150440000|2022-01-25 22:40:40|236.76|234.76|236.76|234.76|236.76|234.76|236.76|234.76|0
1643150450000|2022-01-25 22:40:50|236.64|234.64|236.75|234.75|236.75|234.75|236.64|234.64|0
1643150540000|2022-01-25 22:42:20|236.85|234.85|236.85|234.85|236.85|234.85|236.85|234.85|0
1643150550000|2022-01-25 22:42:30|236.82|234.82|236.81|234.81|236.82|234.82|236.81|234.81|0
1643150560000|2022-01-25 22:42:40|236.72|234.72|236.72|234.72|236.72|234.72|236.72|234.72|0
1643150570000|2022-01-25 22:42:50|236.91|234.91|236.93|234.93|236.93|234.93|236.91|234.91|0
1643150580000|2022-01-25 22:43:00|236.91|234.91|237.07|235.07|237.07|235.07|236.91|234.91|0
1643150590000|2022-01-25 22:43:10|237.14|235.14|237.03|235.03|237.14|235.14|237.03|235.03|0
1643150600000|2022-01-25 22:43:20|236.99|234.99|237.03|235.03|237.03|235.03|236.99|234.99|0
1643150610000|2022-01-25 22:43:30|237.01|235.01|236.81|234.81|237.03|235.03|236.81|234.81|0
1643150620000|2022-01-25 22:43:40|236.74|234.74|236.74|234.74|236.74|234.74|236.74|234.74|0
1643150640000|2022-01-25 22:44:00|236.72|234.72|236.72|234.72|236.72|234.72|236.72|234.72|0
1643150660000|2022-01-25 22:44:20|236.76|234.76|236.76|234.76|236.76|234.76|236.76|234.76|0
1643150710000|2022-01-25 22:45:10|236.82|234.82|236.82|234.82|236.82|234.82|236.82|234.82|0
1643150730000|2022-01-25 22:45:30|236.84|234.84|236.84|234.84|236.84|234.84|236.84|234.84|0
1643150740000|2022-01-25 22:45:40|236.91|234.91|236.93|234.93|236.93|234.93|236.91|234.91|0
1643150750000|2022-01-25 22:45:50|237.01|235.01|236.97|234.97|237.01|235.01|236.87|234.87|0
1643150780000|2022-01-25 22:46:20|236.99|234.99|236.97|234.97|236.99|234.99|236.97|234.97|0
1643150790000|2022-01-25 22:46:30|236.95|234.95|236.95|234.95|236.95|234.95|236.95|234.95|0
1643150800000|2022-01-25 22:46:40|236.88|234.88|236.88|234.88|236.88|234.88|236.88|234.88|0
1643150810000|2022-01-25 22:46:50|236.84|234.84|236.87|234.87|236.88|234.88|236.84|234.84|0
1643150820000|2022-01-25 22:47:00|236.76|234.76|236.7|234.7|236.76|234.76|236.7|234.7|0
1643150830000|2022-01-25 22:47:10|236.66|234.66|236.47|234.47|236.66|234.66|236.47|234.47|0
1643150840000|2022-01-25 22:47:20|236.45|234.45|236.45|234.45|236.45|234.45|236.45|234.45|0
1643150850000|2022-01-25 22:47:30|236.34|234.34|236.39|234.39|236.66|234.66|236.34|234.34|0
1643150860000|2022-01-25 22:47:40|236.34|234.34|236.41|234.41|236.47|234.47|236.34|234.34|0
1643150870000|2022-01-25 22:47:50|236.53|234.53|236.47|234.47|236.53|234.53|236.47|234.47|0
1643150880000|2022-01-25 22:48:00|236.52|234.52|236.52|234.52|236.52|234.52|236.52|234.52|0
1643150900000|2022-01-25 22:48:20|236.59|234.59|236.59|234.59|236.59|234.59|236.59|234.59|0
1643150910000|2022-01-25 22:48:30|236.67|234.67|236.67|234.67|236.67|234.67|236.67|234.67|0
1643150960000|2022-01-25 22:49:20|236.59|234.59|236.59|234.59|236.59|234.59|236.59|234.59|0
1643150970000|2022-01-25 22:49:30|236.64|234.64|236.64|234.64|236.64|234.64|236.64|234.64|0
1643151040000|2022-01-25 22:50:40|236.73|234.73|236.73|234.73|236.73|234.73|236.73|234.73|0
1643151050000|2022-01-25 22:50:50|236.64|234.64|236.64|234.64|236.64|234.64|236.64|234.64|0
1643151100000|2022-01-25 22:51:40|236.62|234.62|236.62|234.62|236.62|234.62|236.62|234.62|0
1643151120000|2022-01-25 22:52:00|236.68|234.68|236.68|234.68|236.68|234.68|236.68|234.68|0
1643151130000|2022-01-25 22:52:10|236.7|234.7|236.62|234.62|236.7|234.7|236.62|234.62|0
1643151140000|2022-01-25 22:52:20|236.6|234.6|236.6|234.6|236.6|234.6|236.6|234.6|0
1643151160000|2022-01-25 22:52:40|236.62|234.62|236.62|234.62|236.62|234.62|236.62|234.62|0
1643151200000|2022-01-25 22:53:20|236.64|234.64|236.64|234.64|236.64|234.64|236.64|234.64|0
1643151210000|2022-01-25 22:53:30|236.66|234.66|236.66|234.66|236.66|234.66|236.66|234.66|0
1643151240000|2022-01-25 22:54:00|236.68|234.68|236.68|234.68|236.68|234.68|236.68|234.68|0
1643151250000|2022-01-25 22:54:10|236.66|234.66|236.68|234.68|236.68|234.68|236.66|234.66|0
1643151270000|2022-01-25 22:54:30|236.66|234.66|236.66|234.66|236.66|234.66|236.66|234.66|0
1643151280000|2022-01-25 22:54:40|236.68|234.68|236.68|234.68|236.68|234.68|236.68|234.68|0
1643151290000|2022-01-25 22:54:50|236.66|234.66|236.66|234.66|236.66|234.66|236.66|234.66|0
1643151300000|2022-01-25 22:55:00|236.64|234.64|236.64|234.64|236.64|234.64|236.64|234.64|0
1643151320000|2022-01-25 22:55:20|236.66|234.66|236.82|234.82|236.82|234.82|236.66|234.66|0
1643151330000|2022-01-25 22:55:30|236.89|234.89|236.89|234.89|236.89|234.89|236.89|234.89|0
1643151340000|2022-01-25 22:55:40|236.86|234.86|236.86|234.86|236.86|234.86|236.86|234.86|0
1643151350000|2022-01-25 22:55:50|236.78|234.78|236.78|234.78|236.78|234.78|236.78|234.78|0
1643151360000|2022-01-25 22:56:00|236.86|234.86|237.15|235.15|237.15|235.15|236.86|234.86|0
1643151370000|2022-01-25 22:56:10|237.14|235.14|237.05|235.05|237.14|235.14|237.03|235.03|0
1643151380000|2022-01-25 22:56:20|237.2|235.2|237.05|235.05|237.2|235.2|237.05|235.05|0
1643151390000|2022-01-25 22:56:30|237.01|235.01|237.07|235.07|237.07|235.07|237.01|235.01|0
1643151430000|2022-01-25 22:57:10|237.17|235.17|237.17|235.17|237.17|235.17|237.17|235.17|0
1643151450000|2022-01-25 22:57:30|237.23|235.23|236.94|234.94|237.23|235.23|236.94|234.94|0
1643151480000|2022-01-25 22:58:00|236.92|234.92|236.92|234.92|236.92|234.92|236.92|234.92|0
1643151490000|2022-01-25 22:58:10|236.94|234.94|236.94|234.94|236.94|234.94|236.94|234.94|0
1643151510000|2022-01-25 22:58:30|237|235|237|235|237|235|237|235|0
1643151520000|2022-01-25 22:58:40|237.1|235.1|236.98|234.98|237.1|235.1|236.98|234.98|0
1643151530000|2022-01-25 22:58:50|237|235|237|235|237|235|237|235|0
1643151540000|2022-01-25 22:59:00|237.13|235.13|237.13|235.13|237.13|235.13|237.13|235.13|0
1643151570000|2022-01-25 22:59:30|237.14|235.14|237.14|235.14|237.14|235.14|237.14|235.14|0
1643151580000|2022-01-25 22:59:40|237.27|235.27|237.33|235.33|237.33|235.33|237.27|235.27|0
1643151600000|2022-01-25 23:00:00|237.24|235.24|238.8|236.8|238.95|236.95|237.24|235.24|0
1643151610000|2022-01-25 23:00:10|238.95|236.95|239.59|237.59|239.59|237.59|238.95|236.95|0
1643151620000|2022-01-25 23:00:20|239.88|237.88|240.16|238.16|240.16|238.16|239.88|237.88|0
1643151630000|2022-01-25 23:00:30|240.09|238.09|240.09|238.09|240.09|238.09|239.37|237.37|0
1643151640000|2022-01-25 23:00:40|240.16|238.16|240.02|238.02|240.52|238.52|240.02|238.02|0
1643151650000|2022-01-25 23:00:50|240.66|238.66|240.16|238.16|240.66|238.66|240.16|238.16|0
1643151660000|2022-01-25 23:01:00|240.66|238.66|240.59|238.59|240.66|238.66|240.45|238.45|0
1643151670000|2022-01-25 23:01:10|240.45|238.45|241.8|239.8|241.8|239.8|240.45|238.45|0
1643151680000|2022-01-25 23:01:20|241.88|239.88|241.95|239.95|241.95|239.95|241.66|239.66|0
1643151690000|2022-01-25 23:01:30|241.74|239.74|242.17|240.17|242.31|240.31|241.74|239.74|0
1643151700000|2022-01-25 23:01:40|241.8|239.8|242.17|240.17|242.17|240.17|241.59|239.59|0
1643151710000|2022-01-25 23:01:50|242.02|240.02|241.95|239.95|242.17|240.17|241.95|239.95|0
1643151720000|2022-01-25 23:02:00|242.45|240.45|242.31|240.31|242.45|240.45|242.31|240.31|0
1643151730000|2022-01-25 23:02:10|242.02|240.02|242.02|240.02|242.02|240.02|241.88|239.88|0
1643151740000|2022-01-25 23:02:20|241.95|239.95|241.88|239.88|241.95|239.95|241.88|239.88|0
1643151750000|2022-01-25 23:02:30|242.02|240.02|242.23|240.23|242.23|240.23|242.02|240.02|0
1643151760000|2022-01-25 23:02:40|242.52|240.52|243.31|241.31|243.31|241.31|242.52|240.52|0
1643151770000|2022-01-25 23:02:50|243.46|241.46|243.46|241.46|243.53|241.53|243.46|241.46|0
1643151780000|2022-01-25 23:03:00|243.31|241.31|242.88|240.88|243.31|241.31|242.88|240.88|0
1643151790000|2022-01-25 23:03:10|243.31|241.31|243.17|241.17|243.38|241.38|243.17|241.17|0
1643151800000|2022-01-25 23:03:20|242.88|240.88|242.95|240.95|242.95|240.95|242.74|240.74|0
1643151810000|2022-01-25 23:03:30|243.1|241.1|242.95|240.95|243.1|241.1|242.95|240.95|0
1643151820000|2022-01-25 23:03:40|242.88|240.88|243.31|241.31|243.31|241.31|242.88|240.88|0
1643151830000|2022-01-25 23:03:50|243.46|241.46|243.75|241.75|243.75|241.75|243.31|241.31|0
1643151840000|2022-01-25 23:04:00|243.46|241.46|243.6|241.6|243.6|241.6|243.31|241.31|0
1643151850000|2022-01-25 23:04:10|243.46|241.46|243.75|241.75|243.75|241.75|243.46|241.46|0
1643151860000|2022-01-25 23:04:20|243.81|241.81|243.89|241.89|243.89|241.89|243.81|241.81|0
1643151870000|2022-01-25 23:04:30|244.18|242.18|244.82|242.82|244.82|242.82|244.18|242.18|0
1643151880000|2022-01-25 23:04:40|244.9|242.9|244.54|242.54|244.9|242.9|244.54|242.54|0
1643151890000|2022-01-25 23:04:50|244.47|242.47|244.25|242.25|244.54|242.54|244.25|242.25|0
1643151900000|2022-01-25 23:05:00|244.75|242.75|243.89|241.89|244.75|242.75|243.89|241.89|0
1643151910000|2022-01-25 23:05:10|243.96|241.96|244.1|242.1|244.1|242.1|243.96|241.96|0
1643151920000|2022-01-25 23:05:20|243.89|241.89|243.74|241.74|243.89|241.89|243.74|241.74|0
1643151930000|2022-01-25 23:05:30|244.03|242.03|244.03|242.03|244.03|242.03|244.03|242.03|0
1643151940000|2022-01-25 23:05:40|243.81|241.81|243.46|241.46|243.81|241.81|243.46|241.46|0
1643151950000|2022-01-25 23:05:50|243.53|241.53|243.74|241.74|243.81|241.81|243.53|241.53|0
1643151960000|2022-01-25 23:06:00|244.18|242.18|244.46|242.46|244.46|242.46|244.18|242.18|0
1643151970000|2022-01-25 23:06:10|244.75|242.75|245.48|243.48|245.48|243.48|244.75|242.75|0
1643151980000|2022-01-25 23:06:20|245.55|243.55|246.27|244.27|246.27|244.27|245.55|243.55|0
1643151990000|2022-01-25 23:06:30|246.41|244.41|245.91|243.91|246.41|244.41|245.91|243.91|0
1643152000000|2022-01-25 23:06:40|246.2|244.2|246.34|244.34|246.49|244.49|246.2|244.2|0
1643152010000|2022-01-25 23:06:50|245.98|243.98|246.34|244.34|246.34|244.34|245.98|243.98|0
1643152020000|2022-01-25 23:07:00|246.2|244.2|246.63|244.63|246.63|244.63|246.2|244.2|0
1643152030000|2022-01-25 23:07:10|247.07|245.07|247.65|245.65|247.65|245.65|247.07|245.07|0
1643152040000|2022-01-25 23:07:20|248.59|246.59|248.01|246.01|248.59|246.59|248.01|246.01|0
1643152050000|2022-01-25 23:07:30|248.38|246.38|248.01|246.01|248.67|246.67|248.01|246.01|0
1643152060000|2022-01-25 23:07:40|247.43|245.43|248.45|246.45|248.45|246.45|247.43|245.43|0
1643152070000|2022-01-25 23:07:50|247.79|245.79|248.38|246.38|248.81|246.81|247.79|245.79|0
1643152080000|2022-01-25 23:08:00|248.52|246.52|248.38|246.38|248.67|246.67|248.38|246.38|0
1643152090000|2022-01-25 23:08:10|247.94|245.94|247.72|245.72|248.23|246.23|247.65|245.65|0
1643152100000|2022-01-25 23:08:20|247.94|245.94|247.79|245.79|247.94|245.94|247.65|245.65|0
1643152110000|2022-01-25 23:08:30|248.01|246.01|248.81|246.81|248.81|246.81|248.01|246.01|0
1643152120000|2022-01-25 23:08:40|248.96|246.96|249.4|247.4|249.4|247.4|248.96|246.96|0
1643152130000|2022-01-25 23:08:50|249.25|247.25|249.83|247.83|249.83|247.83|249.25|247.25|0
1643152140000|2022-01-25 23:09:00|249.69|247.69|250.27|248.27|250.27|248.27|249.69|247.69|0
1643152150000|2022-01-25 23:09:10|249.98|247.98|250.05|248.05|250.27|248.27|249.98|247.98|0
1643152160000|2022-01-25 23:09:20|250.13|248.13|251.3|249.3|251.3|249.3|250.05|248.05|0
1643152170000|2022-01-25 23:09:30|251.66|249.66|251.74|249.74|251.74|249.74|251.66|249.66|0
1643152180000|2022-01-25 23:09:40|251.88|249.88|250.86|248.86|251.88|249.88|250.86|248.86|0
1643152190000|2022-01-25 23:09:50|251.15|249.15|251.3|249.3|251.37|249.37|251.15|249.15|0
1643152200000|2022-01-25 23:10:00|250.93|248.93|250.78|248.78|251|249|250.78|248.78|0
1643152210000|2022-01-25 23:10:10|250.71|248.71|250.86|248.86|250.86|248.86|250.63|248.63|0
1643152220000|2022-01-25 23:10:20|251|249|251.29|249.29|251.29|249.29|250.56|248.56|0
1643152230000|2022-01-25 23:10:30|251.88|249.88|251.44|249.44|251.88|249.88|251.22|249.22|0
1643152240000|2022-01-25 23:10:40|251.29|249.29|251.73|249.73|251.73|249.73|251.29|249.29|0
1643152250000|2022-01-25 23:10:50|252.03|250.03|252.98|250.98|252.98|250.98|252.03|250.03|0
1643152260000|2022-01-25 23:11:00|251.88|249.88|251.59|249.59|252.17|250.17|251.59|249.59|0
1643152270000|2022-01-25 23:11:10|252.17|250.17|251.88|249.88|252.17|250.17|251.88|249.88|0
1643152280000|2022-01-25 23:11:20|252.17|250.17|252.61|250.61|252.61|250.61|252.17|250.17|0
1643152290000|2022-01-25 23:11:30|253.06|251.06|252.61|250.61|253.06|251.06|252.61|250.61|0
1643152300000|2022-01-25 23:11:40|252.47|250.47|252.68|250.68|252.76|250.76|252.47|250.47|0
1643152310000|2022-01-25 23:11:50|252.98|250.98|253.94|251.94|253.94|251.94|252.98|250.98|0
1643152320000|2022-01-25 23:12:00|252.98|250.98|252.32|250.32|253.35|251.35|252.32|250.32|0
1643152330000|2022-01-25 23:12:10|252.61|250.61|253.05|251.05|253.05|251.05|252.32|250.32|0
1643152340000|2022-01-25 23:12:20|252.91|250.91|252.61|250.61|252.91|250.91|252.61|250.61|0
1643152350000|2022-01-25 23:12:30|252.47|250.47|252.47|250.47|252.61|250.61|252.47|250.47|0
1643152360000|2022-01-25 23:12:40|252.76|250.76|253.2|251.2|253.2|251.2|252.76|250.76|0
1643152370000|2022-01-25 23:12:50|253.27|251.27|253.05|251.05|253.27|251.27|252.83|250.83|0
1643152380000|2022-01-25 23:13:00|253.35|251.35|253.05|251.05|253.35|251.35|253.05|251.05|0
1643152390000|2022-01-25 23:13:10|253.27|251.27|252.91|250.91|253.27|251.27|252.91|250.91|0
1643152400000|2022-01-25 23:13:20|253.35|251.35|253.35|251.35|253.35|251.35|253.2|251.2|0
1643152410000|2022-01-25 23:13:30|253.64|251.64|254.82|252.82|254.82|252.82|253.64|251.64|0
1643152420000|2022-01-25 23:13:40|254.53|252.53|255.86|253.86|255.86|253.86|254.53|252.53|0
1643152430000|2022-01-25 23:13:50|256.89|254.89|256.74|254.74|256.89|254.89|256.74|254.74|0
1643152440000|2022-01-25 23:14:00|257.19|255.19|256.96|254.96|257.49|255.49|256.74|254.74|0
1643152450000|2022-01-25 23:14:10|257.04|255.04|256.07|254.07|257.04|255.04|256.07|254.07|0
1643152460000|2022-01-25 23:14:20|256.45|254.45|256.45|254.45|256.52|254.52|256.37|254.37|0
1643152470000|2022-01-25 23:14:30|256.52|254.52|256.52|254.52|256.52|254.52|256.52|254.52|0
1643152480000|2022-01-25 23:14:40|256.59|254.59|256.45|254.45|256.59|254.59|256.45|254.45|0
1643152490000|2022-01-25 23:14:50|256.3|254.3|256.59|254.59|256.59|254.59|256.3|254.3|0
1643152500000|2022-01-25 23:15:00|256.45|254.45|257.19|255.19|257.41|255.41|256.45|254.45|0
1643152510000|2022-01-25 23:15:10|257.11|255.11|256.45|254.45|257.11|255.11|256.45|254.45|0
1643152520000|2022-01-25 23:15:20|256.74|254.74|257.78|255.78|257.78|255.78|256.74|254.74|0
1643152530000|2022-01-25 23:15:30|257.63|255.63|257.48|255.48|257.63|255.63|257.48|255.48|0
1643152540000|2022-01-25 23:15:40|257.63|255.63|257.19|255.19|257.63|255.63|257.19|255.19|0
1643152550000|2022-01-25 23:15:50|256.89|254.89|256.81|254.81|256.89|254.89|256.81|254.81|0
1643152560000|2022-01-25 23:16:00|256.74|254.74|257.04|255.04|257.04|255.04|256.3|254.3|0
1643152570000|2022-01-25 23:16:10|256.59|254.59|256.22|254.22|256.81|254.81|256.22|254.22|0
1643152580000|2022-01-25 23:16:20|256|254|255.63|253.63|256|254|255.63|253.63|0
1643152590000|2022-01-25 23:16:30|255.41|253.41|255.18|253.18|255.41|253.41|255.18|253.18|0
1643152600000|2022-01-25 23:16:40|254.97|252.97|254.38|252.38|254.97|252.97|254.15|252.15|0
1643152610000|2022-01-25 23:16:50|254.15|252.15|254.82|252.82|254.82|252.82|253.86|251.86|0
1643152620000|2022-01-25 23:17:00|254.74|252.74|254.74|252.74|254.82|252.82|254.74|252.74|0
1643152630000|2022-01-25 23:17:10|254.38|252.38|255.11|253.11|255.11|253.11|254.38|252.38|0
1643152640000|2022-01-25 23:17:20|254.97|252.97|254.67|252.67|254.97|252.97|254.59|252.59|0
1643152650000|2022-01-25 23:17:30|254.38|252.38|254.67|252.67|254.67|252.67|254.23|252.23|0
1643152660000|2022-01-25 23:17:40|254.45|252.45|255.56|253.56|255.56|253.56|254.45|252.45|0
1643152670000|2022-01-25 23:17:50|256|254|256|254|256|254|255.7|253.7|0
1643152680000|2022-01-25 23:18:00|255.85|253.85|256.15|254.15|256.15|254.15|255.85|253.85|0
1643152690000|2022-01-25 23:18:10|256|254|256|254|256|254|255.85|253.85|0
1643152700000|2022-01-25 23:18:20|255.85|253.85|255.7|253.7|256.15|254.15|255.7|253.7|0
1643152710000|2022-01-25 23:18:30|255.85|253.85|255.26|253.26|255.85|253.85|255.26|253.26|0
1643152720000|2022-01-25 23:18:40|254.96|252.96|255.41|253.41|255.41|253.41|254.96|252.96|0
1643152730000|2022-01-25 23:18:50|255.85|253.85|255.85|253.85|255.92|253.92|255.85|253.85|0
1643152740000|2022-01-25 23:19:00|255.7|253.7|256.89|254.89|256.89|254.89|255.7|253.7|0
1643152750000|2022-01-25 23:19:10|257.18|255.18|257.33|255.33|257.33|255.33|257.18|255.18|0
1643152760000|2022-01-25 23:19:20|257.48|255.48|258.52|256.52|258.52|256.52|257.48|255.48|0
1643152770000|2022-01-25 23:19:30|258.22|256.22|258.67|256.67|258.97|256.97|258.22|256.22|0
1643152780000|2022-01-25 23:19:40|258.52|256.52|258.67|256.67|258.67|256.67|258.37|256.37|0
1643152790000|2022-01-25 23:19:50|258.22|256.22|258.22|256.22|258.22|256.22|258.22|256.22|0
1643152800000|2022-01-25 23:20:00|257.93|255.93|257.93|255.93|258.22|256.22|257.93|255.93|0
1643152810000|2022-01-25 23:20:10|257.48|255.48|257.63|255.63|257.78|255.78|257.48|255.48|0
1643152820000|2022-01-25 23:20:20|257.78|255.78|257.63|255.63|258.07|256.07|257.63|255.63|0
1643152830000|2022-01-25 23:20:30|257.92|255.92|258.52|256.52|258.52|256.52|257.92|255.92|0
1643152840000|2022-01-25 23:20:40|258.37|256.37|258.22|256.22|258.37|256.37|258.22|256.22|0
1643152850000|2022-01-25 23:20:50|258.07|256.07|257.78|255.78|258.07|256.07|257.78|255.78|0
1643152860000|2022-01-25 23:21:00|257.63|255.63|257.18|255.18|257.63|255.63|257.18|255.18|0
1643152870000|2022-01-25 23:21:10|257.03|255.03|257.48|255.48|257.63|255.63|257.03|255.03|0
1643152880000|2022-01-25 23:21:20|257.18|255.18|257.33|255.33|257.33|255.33|257.03|255.03|0
1643152890000|2022-01-25 23:21:30|256.89|254.89|257.03|255.03|257.18|255.18|256.89|254.89|0
1643152900000|2022-01-25 23:21:40|256.96|254.96|256.88|254.88|257.25|255.25|256.88|254.88|0
1643152910000|2022-01-25 23:21:50|257.25|255.25|256.88|254.88|257.25|255.25|256.74|254.74|0
1643152920000|2022-01-25 23:22:00|257.03|255.03|257.03|255.03|257.03|255.03|256.81|254.81|0
1643152930000|2022-01-25 23:22:10|256.81|254.81|256.88|254.88|256.88|254.88|256.81|254.81|0
1643152940000|2022-01-25 23:22:20|256.74|254.74|256.74|254.74|256.74|254.74|256.74|254.74|0
1643152950000|2022-01-25 23:22:30|256.66|254.66|256.74|254.74|256.74|254.74|256.66|254.66|0
1643152960000|2022-01-25 23:22:40|256.81|254.81|257.33|255.33|257.33|255.33|256.74|254.74|0
1643152970000|2022-01-25 23:22:50|257.48|255.48|257.48|255.48|257.48|255.48|257.48|255.48|0
1643152980000|2022-01-25 23:23:00|258.14|256.14|257.63|255.63|258.52|256.52|257.63|255.63|0
1643152990000|2022-01-25 23:23:10|257.33|255.33|257.18|255.18|257.63|255.63|257.18|255.18|0
1643153000000|2022-01-25 23:23:20|256.74|254.74|257.1|255.1|257.1|255.1|256.74|254.74|0
1643153010000|2022-01-25 23:23:30|257.03|255.03|258.07|256.07|258.07|256.07|257.03|255.03|0
1643153020000|2022-01-25 23:23:40|257.48|255.48|257.48|255.48|257.55|255.55|257.48|255.48|0
1643153030000|2022-01-25 23:23:50|257.03|255.03|257.18|255.18|257.18|255.18|256.88|254.88|0
1643153040000|2022-01-25 23:24:00|257.03|255.03|257.4|255.4|257.4|255.4|256.88|254.88|0
1643153050000|2022-01-25 23:24:10|257.33|255.33|257.48|255.48|257.48|255.48|257.33|255.33|0
1643153060000|2022-01-25 23:24:20|257.62|255.62|257.03|255.03|257.62|255.62|257.03|255.03|0
1643153070000|2022-01-25 23:24:30|257.18|255.18|257.25|255.25|257.33|255.33|257.1|255.1|0
1643153080000|2022-01-25 23:24:40|257.4|255.4|257.33|255.33|257.4|255.4|257.18|255.18|0
1643153090000|2022-01-25 23:24:50|257.55|255.55|258.37|256.37|258.37|256.37|257.55|255.55|0
1643153100000|2022-01-25 23:25:00|258.44|256.44|257.48|255.48|258.44|256.44|257.48|255.48|0
1643153110000|2022-01-25 23:25:10|257.62|255.62|256.88|254.88|257.62|255.62|256.88|254.88|0
1643153120000|2022-01-25 23:25:20|256.73|254.73|256.14|254.14|256.73|254.73|256.14|254.14|0
1643153130000|2022-01-25 23:25:30|255.99|253.99|256.58|254.58|256.58|254.58|255.99|253.99|0
1643153140000|2022-01-25 23:25:40|256.29|254.29|256.29|254.29|256.44|254.44|256.21|254.21|0
1643153150000|2022-01-25 23:25:50|256.21|254.21|256.44|254.44|256.44|254.44|256.14|254.14|0
1643153160000|2022-01-25 23:26:00|256.14|254.14|256.29|254.29|256.29|254.29|255.84|253.84|0
1643153170000|2022-01-25 23:26:10|256.14|254.14|255.7|253.7|256.14|254.14|255.4|253.4|0
1643153180000|2022-01-25 23:26:20|255.84|253.84|256.29|254.29|256.29|254.29|255.84|253.84|0
1643153190000|2022-01-25 23:26:30|255.84|253.84|255.7|253.7|255.84|253.84|255.55|253.55|0
1643153200000|2022-01-25 23:26:40|255.62|253.62|255.47|253.47|255.62|253.62|255.47|253.47|0
1643153210000|2022-01-25 23:26:50|255.55|253.55|255.4|253.4|255.55|253.55|255.1|253.1|0
1643153220000|2022-01-25 23:27:00|255.25|253.25|255.25|253.25|255.25|253.25|255.25|253.25|0
1643153230000|2022-01-25 23:27:10|255.03|253.03|255.4|253.4|255.4|253.4|254.96|252.96|0
1643153240000|2022-01-25 23:27:20|255.91|253.91|256.44|254.44|256.44|254.44|255.91|253.91|0
1643153250000|2022-01-25 23:27:30|256.73|254.73|256.95|254.95|257.03|255.03|256.65|254.65|0
1643153260000|2022-01-25 23:27:40|256.65|254.65|257.18|255.18|257.18|255.18|256.65|254.65|0
1643153270000|2022-01-25 23:27:50|257.32|255.32|257.47|255.47|257.62|255.62|257.25|255.25|0
1643153280000|2022-01-25 23:28:00|257.1|255.1|257.4|255.4|257.4|255.4|257.1|255.1|0
1643153290000|2022-01-25 23:28:10|257.62|255.62|258.88|256.88|258.88|256.88|257.62|255.62|0
1643153300000|2022-01-25 23:28:20|258.73|256.73|259.18|257.18|259.18|257.18|258.73|256.73|0
1643153310000|2022-01-25 23:28:30|259.78|257.78|259.41|257.41|259.78|257.78|259.26|257.26|0
1643153320000|2022-01-25 23:28:40|259.55|257.55|260|258|260|258|259.41|257.41|0
1643153330000|2022-01-25 23:28:50|259.33|257.33|259.41|257.41|259.41|257.41|259.26|257.26|0
1643153340000|2022-01-25 23:29:00|259.55|257.55|260|258|260.15|258.15|259.55|257.55|0
1643153350000|2022-01-25 23:29:10|259.85|257.85|260.3|258.3|260.45|258.45|259.85|257.85|0
1643153360000|2022-01-25 23:29:20|260.15|258.15|260.37|258.37|260.37|258.37|260.15|258.15|0
1643153370000|2022-01-25 23:29:30|260.45|258.45|260.9|258.9|260.9|258.9|260.45|258.45|0
1643153380000|2022-01-25 23:29:40|261.05|259.05|261.05|259.05|261.35|259.35|261.05|259.05|0
1643153390000|2022-01-25 23:29:50|261.2|259.2|261.05|259.05|261.2|259.2|260.45|258.45|0
1643153400000|2022-01-25 23:30:00|260.75|258.75|260.9|258.9|260.9|258.9|260.75|258.75|0
1643153410000|2022-01-25 23:30:10|261.05|259.05|260.75|258.75|261.05|259.05|260.75|258.75|0
1643153420000|2022-01-25 23:30:20|260.15|258.15|259.77|257.77|260.15|258.15|259.77|257.77|0
1643153430000|2022-01-25 23:30:30|260.3|258.3|260.3|258.3|260.45|258.45|260.3|258.3|0
1643153440000|2022-01-25 23:30:40|260.9|258.9|261.05|259.05|261.05|259.05|260.9|258.9|0
1643153450000|2022-01-25 23:30:50|260.75|258.75|262.84|260.84|262.84|260.84|260.75|258.75|0
1643153460000|2022-01-25 23:31:00|263.14|261.14|263.74|261.74|263.74|261.74|263.14|261.14|0
1643153470000|2022-01-25 23:31:10|264.35|262.35|262.92|260.92|264.35|262.35|262.92|260.92|0
1643153480000|2022-01-25 23:31:20|262.84|260.84|262.69|260.69|262.84|260.84|262.39|260.39|0
1643153490000|2022-01-25 23:31:30|262.54|260.54|262.39|260.39|262.69|260.69|262.39|260.39|0
1643153500000|2022-01-25 23:31:40|262.54|260.54|262.24|260.24|262.54|260.54|262.24|260.24|0
1643153510000|2022-01-25 23:31:50|262.09|260.09|261.64|259.64|262.09|260.09|261.64|259.64|0
1643153520000|2022-01-25 23:32:00|261.72|259.72|262.01|260.01|262.01|260.01|261.72|259.72|0
1643153530000|2022-01-25 23:32:10|261.64|259.64|260.45|258.45|261.64|259.64|260.45|258.45|0
1643153540000|2022-01-25 23:32:20|260.97|258.97|261.34|259.34|261.34|259.34|260.97|258.97|0
1643153550000|2022-01-25 23:32:30|261.19|259.19|260.6|258.6|261.19|259.19|260.6|258.6|0
1643153560000|2022-01-25 23:32:40|260.3|258.3|260.07|258.07|260.3|258.3|259.85|257.85|0
1643153570000|2022-01-25 23:32:50|260.15|258.15|260.15|258.15|260.3|258.3|260.15|258.15|0
1643153580000|2022-01-25 23:33:00|260.22|258.22|260.15|258.15|260.3|258.3|260.15|258.15|0
1643153590000|2022-01-25 23:33:10|260|258|260|258|260|258|259.85|257.85|0
1643153600000|2022-01-25 23:33:20|260.3|258.3|260.45|258.45|260.45|258.45|260.3|258.3|0
1643153610000|2022-01-25 23:33:30|260.3|258.3|260.15|258.15|260.3|258.3|260.15|258.15|0
1643153620000|2022-01-25 23:33:40|260|258|260.15|258.15|260.3|258.3|260|258|0
1643153630000|2022-01-25 23:33:50|260.37|258.37|259.55|257.55|260.37|258.37|259.55|257.55|0
1643153640000|2022-01-25 23:34:00|259.92|257.92|260.3|258.3|260.3|258.3|259.92|257.92|0
1643153650000|2022-01-25 23:34:10|260.15|258.15|260.3|258.3|260.3|258.3|260.15|258.15|0
1643153660000|2022-01-25 23:34:20|260.44|258.44|260.89|258.89|261.04|259.04|260.44|258.44|0
1643153670000|2022-01-25 23:34:30|261.19|259.19|261.04|259.04|261.34|259.34|261.04|259.04|0
1643153680000|2022-01-25 23:34:40|261.11|259.11|260.44|258.44|261.11|259.11|260.44|258.44|0
1643153690000|2022-01-25 23:34:50|260.59|258.59|260.44|258.44|260.59|258.59|260.44|258.44|0
1643153700000|2022-01-25 23:35:00|260.89|258.89|260.52|258.52|260.89|258.89|260.52|258.52|0
1643153710000|2022-01-25 23:35:10|260.89|258.89|260.52|258.52|261.19|259.19|260.52|258.52|0
1643153720000|2022-01-25 23:35:20|260.44|258.44|260.37|258.37|260.44|258.44|260.29|258.29|0
1643153730000|2022-01-25 23:35:30|260.59|258.59|260.59|258.59|260.74|258.74|260.59|258.59|0
1643153740000|2022-01-25 23:35:40|260.44|258.44|260.29|258.29|260.44|258.44|260.29|258.29|0
1643153750000|2022-01-25 23:35:50|260|258|260|258|260|258|259.85|257.85|0
1643153760000|2022-01-25 23:36:00|260.07|258.07|260.14|258.14|260.14|258.14|260|258|0
1643153770000|2022-01-25 23:36:10|260.22|258.22|260.14|258.14|260.22|258.22|260.07|258.07|0
1643153780000|2022-01-25 23:36:20|259.85|257.85|260.14|258.14|260.14|258.14|259.85|257.85|0
1643153790000|2022-01-25 23:36:30|260.22|258.22|260.29|258.29|260.66|258.66|260.22|258.22|0
1643153800000|2022-01-25 23:36:40|260.59|258.59|260.74|258.74|260.74|258.74|260.59|258.59|0
1643153810000|2022-01-25 23:36:50|260.81|258.81|260.74|258.74|260.96|258.96|260.74|258.74|0
1643153820000|2022-01-25 23:37:00|261.04|259.04|261.04|259.04|261.04|259.04|261.04|259.04|0
1643153830000|2022-01-25 23:37:10|261.34|259.34|261.64|259.64|261.64|259.64|261.34|259.34|0
1643153840000|2022-01-25 23:37:20|261.49|259.49|261.34|259.34|261.49|259.49|261.19|259.19|0
1643153850000|2022-01-25 23:37:30|261.41|259.41|261.04|259.04|261.41|259.41|260.96|258.96|0
1643153860000|2022-01-25 23:37:40|260.89|258.89|260.44|258.44|260.89|258.89|260.29|258.29|0
1643153870000|2022-01-25 23:37:50|260.59|258.59|260.36|258.36|260.66|258.66|260.36|258.36|0
1643153880000|2022-01-25 23:38:00|260.51|258.51|260.14|258.14|260.51|258.51|260.14|258.14|0
1643153890000|2022-01-25 23:38:10|259.99|257.99|260.14|258.14|260.14|258.14|259.84|257.84|0
1643153900000|2022-01-25 23:38:20|260.29|258.29|260.59|258.59|260.59|258.59|260.29|258.29|0
1643153910000|2022-01-25 23:38:30|260.21|258.21|260.06|258.06|260.21|258.21|260.06|258.06|0
1643153920000|2022-01-25 23:38:40|259.99|257.99|260.14|258.14|260.14|258.14|259.99|257.99|0
1643153930000|2022-01-25 23:38:50|259.99|257.99|260.06|258.06|260.06|258.06|259.99|257.99|0
1643153940000|2022-01-25 23:39:00|259.99|257.99|260.06|258.06|260.06|258.06|259.84|257.84|0
1643153950000|2022-01-25 23:39:10|260.21|258.21|260.14|258.14|260.21|258.21|259.99|257.99|0
1643153960000|2022-01-25 23:39:20|260.29|258.29|259.91|257.91|260.29|258.29|259.91|257.91|0
1643153970000|2022-01-25 23:39:30|259.69|257.69|259.99|257.99|259.99|257.99|259.69|257.69|0
1643153980000|2022-01-25 23:39:40|260.06|258.06|260.44|258.44|260.44|258.44|260.06|258.06|0
1643153990000|2022-01-25 23:39:50|260.29|258.29|260.74|258.74|260.74|258.74|260.29|258.29|0
1643154000000|2022-01-25 23:40:00|260.59|258.59|260.66|258.66|260.66|258.66|260.51|258.51|0
1643154010000|2022-01-25 23:40:10|260.74|258.74|260.89|258.89|260.89|258.89|260.51|258.51|0
1643154020000|2022-01-25 23:40:20|261.04|259.04|261.04|259.04|261.04|259.04|260.74|258.74|0
1643154030000|2022-01-25 23:40:30|261.19|259.19|261.34|259.34|261.34|259.34|261.19|259.19|0
1643154040000|2022-01-25 23:40:40|261.41|259.41|261.34|259.34|261.49|259.49|261.34|259.34|0
1643154050000|2022-01-25 23:40:50|261.64|259.64|261.79|259.79|261.79|259.79|261.64|259.64|0
1643154060000|2022-01-25 23:41:00|262.38|260.38|261.71|259.71|262.38|260.38|261.71|259.71|0
1643154070000|2022-01-25 23:41:10|261.78|259.78|261.56|259.56|261.93|259.93|261.56|259.56|0
1643154080000|2022-01-25 23:41:20|261.64|259.64|262.08|260.08|262.08|260.08|261.64|259.64|0
1643154090000|2022-01-25 23:41:30|261.86|259.86|261.78|259.78|261.93|259.93|261.78|259.78|0
1643154100000|2022-01-25 23:41:40|261.93|259.93|261.93|259.93|261.93|259.93|261.93|259.93|0
1643154110000|2022-01-25 23:41:50|262.01|260.01|262.08|260.08|262.08|260.08|261.78|259.78|0
1643154120000|2022-01-25 23:42:00|261.93|259.93|261.93|259.93|261.93|259.93|261.86|259.86|0
1643154130000|2022-01-25 23:42:10|261.78|259.78|262.01|260.01|262.08|260.08|261.78|259.78|0
1643154140000|2022-01-25 23:42:20|262.08|260.08|262.76|260.76|262.83|260.83|261.93|259.93|0
1643154150000|2022-01-25 23:42:30|262.98|260.98|263.13|261.13|263.13|261.13|262.83|260.83|0
1643154160000|2022-01-25 23:42:40|263.73|261.73|265.09|263.09|265.09|263.09|263.73|261.73|0
1643154170000|2022-01-25 23:42:50|265.39|263.39|264.94|262.94|265.39|263.39|264.79|262.79|0
1643154180000|2022-01-25 23:43:00|265.24|263.24|266.45|264.45|266.45|264.45|265.24|263.24|0
1643154190000|2022-01-25 23:43:10|266.3|264.3|266.75|264.75|266.75|264.75|266.3|264.3|0
1643154200000|2022-01-25 23:43:20|266.6|264.6|267.36|265.36|267.36|265.36|266.6|264.6|0
1643154210000|2022-01-25 23:43:30|267.81|265.81|266.15|264.15|267.81|265.81|266.15|264.15|0
1643154220000|2022-01-25 23:43:40|266.22|264.22|265.16|263.16|266.22|264.22|265.16|263.16|0
1643154230000|2022-01-25 23:43:50|264.94|262.94|265.31|263.31|265.54|263.54|264.94|262.94|0
1643154240000|2022-01-25 23:44:00|265.24|263.24|265.76|263.76|265.76|263.76|265.24|263.24|0
1643154250000|2022-01-25 23:44:10|265.61|263.61|265.69|263.69|265.69|263.69|265.46|263.46|0
1643154260000|2022-01-25 23:44:20|265.54|263.54|265.84|263.84|265.99|263.99|265.54|263.54|0
1643154270000|2022-01-25 23:44:30|265.69|263.69|266.14|264.14|266.14|264.14|265.69|263.69|0
1643154280000|2022-01-25 23:44:40|266.07|264.07|266.6|264.6|266.6|264.6|265.69|263.69|0
1643154290000|2022-01-25 23:44:50|266.45|264.45|266.45|264.45|266.52|264.52|266.45|264.45|0
1643154300000|2022-01-25 23:45:00|266.3|264.3|267.66|265.66|267.66|265.66|266.3|264.3|0
1643154310000|2022-01-25 23:45:10|268.03|266.03|267.2|265.2|268.03|266.03|267.2|265.2|0
1643154320000|2022-01-25 23:45:20|267.28|265.28|267.51|265.51|267.51|265.51|267.2|265.2|0
1643154330000|2022-01-25 23:45:30|266.97|264.97|267.12|265.12|267.12|265.12|266.97|264.97|0
1643154340000|2022-01-25 23:45:40|267.05|265.05|267.05|265.05|267.35|265.35|267.05|265.05|0
1643154350000|2022-01-25 23:45:50|267.51|265.51|268.11|266.11|268.11|266.11|267.51|265.51|0
1643154360000|2022-01-25 23:46:00|267.81|265.81|267.35|265.35|267.81|265.81|267.35|265.35|0
1643154370000|2022-01-25 23:46:10|267.27|265.27|268.41|266.41|268.41|266.41|267.12|265.12|0
1643154380000|2022-01-25 23:46:20|268.57|266.57|268.49|266.49|268.57|266.57|268.34|266.34|0
1643154390000|2022-01-25 23:46:30|268.57|266.57|268.72|266.72|268.72|266.72|268.57|266.57|0
1643154400000|2022-01-25 23:46:40|268.57|266.57|269.02|267.02|269.02|267.02|268.41|266.41|0
1643154410000|2022-01-25 23:46:50|269.33|267.33|269.33|267.33|269.48|267.48|269.33|267.33|0
1643154420000|2022-01-25 23:47:00|269.17|267.17|269.17|267.17|269.48|267.48|269.17|267.17|0
1643154430000|2022-01-25 23:47:10|269.33|267.33|269.93|267.93|269.93|267.93|269.33|267.33|0
1643154440000|2022-01-25 23:47:20|270.09|268.09|269.93|267.93|270.09|268.09|269.93|267.93|0
1643154450000|2022-01-25 23:47:30|270.09|268.09|269.93|267.93|270.09|268.09|269.93|267.93|0
1643154460000|2022-01-25 23:47:40|269.85|267.85|269.63|267.63|269.85|267.85|269.63|267.63|0
1643154470000|2022-01-25 23:47:50|269.85|267.85|269.93|267.93|269.93|267.93|269.85|267.85|0
1643154500000|2022-01-25 23:48:20|270.09|268.09|270.09|268.09|270.09|268.09|270.09|268.09|0
1643154510000|2022-01-25 23:48:30|270.24|268.24|271.15|269.15|271.15|269.15|270.24|268.24|0
1643154520000|2022-01-25 23:48:40|271.3|269.3|272.07|270.07|272.07|270.07|271.3|269.3|0
1643154530000|2022-01-25 23:48:50|272.22|270.22|272.22|270.22|272.22|270.22|272.07|270.07|0
1643154540000|2022-01-25 23:49:00|272.53|270.53|272.37|270.37|272.53|270.53|272.37|270.37|0
1643154550000|2022-01-25 23:49:10|272.53|270.53|272.07|270.07|272.53|270.53|272.07|270.07|0
1643154560000|2022-01-25 23:49:20|271.46|269.46|270.85|268.85|271.46|269.46|270.85|268.85|0
1643154570000|2022-01-25 23:49:30|271|269|270.54|268.54|271|269|270.39|268.39|0
1643154580000|2022-01-25 23:49:40|270.39|268.39|270.54|268.54|270.54|268.54|270.24|268.24|0
1643154590000|2022-01-25 23:49:50|270.24|268.24|270.08|268.08|270.24|268.24|269.93|267.93|0
1643154600000|2022-01-25 23:50:00|270.24|268.24|270.69|268.69|270.69|268.69|270.24|268.24|0
1643154610000|2022-01-25 23:50:10|270.85|268.85|270.69|268.69|270.85|268.85|270.69|268.69|0
1643154620000|2022-01-25 23:50:20|270.39|268.39|269.63|267.63|270.39|268.39|269.63|267.63|0
1643154630000|2022-01-25 23:50:30|269.32|267.32|268.87|266.87|269.32|267.32|268.71|266.71|0
1643154640000|2022-01-25 23:50:40|268.71|266.71|268.79|266.79|268.79|266.79|268.71|266.71|0
1643154650000|2022-01-25 23:50:50|268.56|266.56|268.41|266.41|268.71|266.71|268.41|266.41|0
1643154660000|2022-01-25 23:51:00|268.56|266.56|268.87|266.87|268.87|266.87|268.56|266.56|0
1643154670000|2022-01-25 23:51:10|268.71|266.71|269.47|267.47|269.47|267.47|268.71|266.71|0
1643154680000|2022-01-25 23:51:20|269.63|267.63|269.93|267.93|269.93|267.93|269.63|267.63|0
1643154690000|2022-01-25 23:51:30|269.78|267.78|269.85|267.85|269.85|267.85|269.78|267.78|0
1643154700000|2022-01-25 23:51:40|269.93|267.93|270.08|268.08|270.08|268.08|269.93|267.93|0
1643154710000|2022-01-25 23:51:50|270.23|268.23|270.54|268.54|270.54|268.54|270.23|268.23|0
1643154720000|2022-01-25 23:52:00|270.69|268.69|271.3|269.3|271.3|269.3|270.69|268.69|0
1643154730000|2022-01-25 23:52:10|271.37|269.37|271.37|269.37|271.37|269.37|271.37|269.37|0
1643154740000|2022-01-25 23:52:20|271.15|269.15|268.56|266.56|271.15|269.15|268.56|266.56|0
1643154750000|2022-01-25 23:52:30|268.71|266.71|268.86|266.86|269.02|267.02|268.71|266.71|0
1643154760000|2022-01-25 23:52:40|269.17|267.17|269.7|267.7|269.7|267.7|269.17|267.17|0
1643154770000|2022-01-25 23:52:50|269.93|267.93|269.32|267.32|269.93|267.93|269.32|267.32|0
1643154780000|2022-01-25 23:53:00|269.17|267.17|268.56|266.56|269.17|267.17|268.56|266.56|0
1643154790000|2022-01-25 23:53:10|268.86|266.86|268.41|266.41|268.86|266.86|268.41|266.41|0
1643154800000|2022-01-25 23:53:20|268.18|266.18|269.32|267.32|269.32|267.32|268.1|266.1|0
1643154810000|2022-01-25 23:53:30|268.71|266.71|268.63|266.63|268.71|266.71|268.41|266.41|0
1643154820000|2022-01-25 23:53:40|268.56|266.56|268.71|266.71|268.71|266.71|268.26|266.26|0
1643154830000|2022-01-25 23:53:50|268.56|266.56|268.1|266.1|268.56|266.56|268.1|266.1|0
1643154840000|2022-01-25 23:54:00|267.95|265.95|268.63|266.63|268.63|266.63|267.95|265.95|0
1643154850000|2022-01-25 23:54:10|268.56|266.56|268.33|266.33|268.56|266.56|268.33|266.33|0
1643154860000|2022-01-25 23:54:20|268.41|266.41|268.63|266.63|268.63|266.63|268.41|266.41|0
1643154870000|2022-01-25 23:54:30|268.56|266.56|268.71|266.71|268.71|266.71|268.41|266.41|0
1643154880000|2022-01-25 23:54:40|268.41|266.41|268.41|266.41|268.41|266.41|268.41|266.41|0
1643154890000|2022-01-25 23:54:50|268.26|266.26|268.1|266.1|268.26|266.26|268.02|266.02|0
1643154900000|2022-01-25 23:55:00|268.26|266.26|268.48|266.48|268.48|266.48|267.87|265.87|0
1643154910000|2022-01-25 23:55:10|268.41|266.41|268.25|266.25|268.48|266.48|268.25|266.25|0
1643154920000|2022-01-25 23:55:20|268.02|266.02|267.95|265.95|268.02|266.02|267.95|265.95|0
1643154930000|2022-01-25 23:55:30|267.65|265.65|267.5|265.5|267.87|265.87|267.5|265.5|0
1643154940000|2022-01-25 23:55:40|267.57|265.57|266.29|264.29|267.57|265.57|266.29|264.29|0
1643154950000|2022-01-25 23:55:50|266.13|264.13|265.98|263.98|266.13|264.13|265.98|263.98|0
1643154960000|2022-01-25 23:56:00|266.13|264.13|265.9|263.9|266.13|264.13|265.83|263.83|0
1643154970000|2022-01-25 23:56:10|265.98|263.98|266.13|264.13|266.36|264.36|265.98|263.98|0
1643154980000|2022-01-25 23:56:20|266.29|264.29|266.06|264.06|266.29|264.29|266.06|264.06|0
1643154990000|2022-01-25 23:56:30|266.13|264.13|266.06|264.06|266.29|264.29|266.06|264.06|0
1643155000000|2022-01-25 23:56:40|265.83|263.83|265.23|263.23|265.83|263.83|265.23|263.23|0
1643155010000|2022-01-25 23:56:50|265.38|263.38|265.38|263.38|265.38|263.38|264.78|262.78|0
1643155020000|2022-01-25 23:57:00|265.68|263.68|265.83|263.83|265.98|263.98|265.68|263.68|0
1643155030000|2022-01-25 23:57:10|264.93|262.93|265.08|263.08|265.08|263.08|264.78|262.78|0
1643155040000|2022-01-25 23:57:20|264.85|262.85|264.93|262.93|264.93|262.93|264.85|262.85|0
1643155050000|2022-01-25 23:57:30|264.85|262.85|265|263|265.08|263.08|264.85|262.85|0
1643155060000|2022-01-25 23:57:40|265.08|263.08|265.08|263.08|265.08|263.08|265|263|0
1643155070000|2022-01-25 23:57:50|265.38|263.38|265.38|263.38|265.38|263.38|265.23|263.23|0
1643155080000|2022-01-25 23:58:00|265.3|263.3|265.68|263.68|265.68|263.68|265.3|263.3|0
1643155090000|2022-01-25 23:58:10|265.75|263.75|265.6|263.6|265.75|263.75|265.6|263.6|0
1643155100000|2022-01-25 23:58:20|265.53|263.53|265.75|263.75|265.9|263.9|265.53|263.53|0
1643155110000|2022-01-25 23:58:30|265.68|263.68|265.08|263.08|265.68|263.68|265.08|263.08|0
1643155120000|2022-01-25 23:58:40|265.23|263.23|264.17|262.17|265.23|263.23|264.17|262.17|0
1643155130000|2022-01-25 23:58:50|264.32|262.32|264.39|262.39|264.39|262.39|264.32|262.32|0
1643155140000|2022-01-25 23:59:00|264.02|262.02|264.39|262.39|264.39|262.39|264.02|262.02|0
1643155150000|2022-01-25 23:59:10|263.79|261.79|264.47|262.47|264.47|262.47|263.79|261.79|0
1643155160000|2022-01-25 23:59:20|264.69|262.69|264.62|262.62|264.85|262.85|264.62|262.62|0
1643155170000|2022-01-25 23:59:30|264.69|262.69|264.85|262.85|264.92|262.92|264.62|262.62|0
1643155180000|2022-01-25 23:59:40|264.92|262.92|264.92|262.92|264.92|262.92|264.85|262.85|0
1643155190000|2022-01-25 23:59:50|264.62|262.62|264.92|262.92|264.92|262.92|264.62|262.62|0
1643155200000|2022-01-26 00:00:00|265.07|263.07|265.22|263.22|265.38|263.38|265|263|0
1643155210000|2022-01-26 00:00:10|265.53|263.53|265.53|263.53|265.68|263.68|265.53|263.53|0
1643155220000|2022-01-26 00:00:20|265.15|263.15|264.77|262.77|265.15|263.15|264.77|262.77|0
1643155230000|2022-01-26 00:00:30|265.07|263.07|265.07|263.07|265.3|263.3|265.07|263.07|0
1643155240000|2022-01-26 00:00:40|264.84|262.84|264.47|262.47|264.92|262.92|264.47|262.47|0
1643155250000|2022-01-26 00:00:50|264.54|262.54|264.47|262.47|264.54|262.54|264.47|262.47|0
1643155260000|2022-01-26 00:01:00|264.39|262.39|263.87|261.87|264.62|262.62|263.87|261.87|0
1643155270000|2022-01-26 00:01:10|263.57|261.57|263.64|261.64|263.72|261.72|263.42|261.42|0
1643155280000|2022-01-26 00:01:20|263.79|261.79|263.87|261.87|264.09|262.09|263.79|261.79|0
1643155290000|2022-01-26 00:01:30|263.79|261.79|263.27|261.27|263.79|261.79|263.27|261.27|0
1643155300000|2022-01-26 00:01:40|263.57|261.57|263.12|261.12|263.57|261.57|263.12|261.12|0
1643155310000|2022-01-26 00:01:50|263.04|261.04|262.82|260.82|263.04|261.04|262.82|260.82|0
1643155320000|2022-01-26 00:02:00|262.97|260.97|263.12|261.12|263.27|261.27|262.97|260.97|0
1643155330000|2022-01-26 00:02:10|263.27|261.27|263.42|261.42|263.42|261.42|263.27|261.27|0
1643155340000|2022-01-26 00:02:20|263.27|261.27|263.34|261.34|263.34|261.34|263.27|261.27|0
1643155350000|2022-01-26 00:02:30|263.27|261.27|263.42|261.42|263.42|261.42|263.27|261.27|0
1643155360000|2022-01-26 00:02:40|263.49|261.49|263.72|261.72|263.72|261.72|263.49|261.49|0
1643155370000|2022-01-26 00:02:50|263.87|261.87|264.02|262.02|264.02|262.02|263.87|261.87|0
1643155380000|2022-01-26 00:03:00|263.72|261.72|263.87|261.87|263.87|261.87|263.57|261.57|0
1643155390000|2022-01-26 00:03:10|263.57|261.57|262.81|260.81|263.57|261.57|262.81|260.81|0
1643155400000|2022-01-26 00:03:20|262.74|260.74|262.44|260.44|262.74|260.74|262.44|260.44|0
1643155410000|2022-01-26 00:03:30|262.36|260.36|262.66|260.66|262.66|260.66|262.36|260.36|0
1643155420000|2022-01-26 00:03:40|262.96|260.96|262.36|260.36|262.96|260.96|262.36|260.36|0
1643155430000|2022-01-26 00:03:50|262.21|260.21|262.06|260.06|262.21|260.21|262.06|260.06|0
1643155440000|2022-01-26 00:04:00|261.91|259.91|261.69|259.69|261.91|259.91|261.24|259.24|0
1643155450000|2022-01-26 00:04:10|261.17|259.17|260.57|258.57|261.17|259.17|260.57|258.57|0
1643155460000|2022-01-26 00:04:20|260.42|258.42|260.27|258.27|260.42|258.42|259.82|257.82|0
1643155470000|2022-01-26 00:04:30|260.42|258.42|260.42|258.42|260.42|258.42|259.52|257.52|0
1643155480000|2022-01-26 00:04:40|260.12|258.12|259.82|257.82|260.12|258.12|259.67|257.67|0
1643155490000|2022-01-26 00:04:50|260.12|258.12|259.97|257.97|260.57|258.57|259.97|257.97|0
1643155500000|2022-01-26 00:05:00|260.04|258.04|260.72|258.72|260.72|258.72|259.97|257.97|0
1643155510000|2022-01-26 00:05:10|260.79|258.79|260.72|258.72|261.16|259.16|260.72|258.72|0
1643155520000|2022-01-26 00:05:20|260.57|258.57|260.57|258.57|260.72|258.72|260.27|258.27|0
1643155530000|2022-01-26 00:05:30|260.34|258.34|260.79|258.79|260.79|258.79|260.19|258.19|0
1643155540000|2022-01-26 00:05:40|260.12|258.12|259.67|257.67|260.12|258.12|259.67|257.67|0
1643155550000|2022-01-26 00:05:50|259.52|257.52|259.67|257.67|259.82|257.82|259.52|257.52|0
1643155560000|2022-01-26 00:06:00|259.82|257.82|259.29|257.29|259.82|257.82|259.29|257.29|0
1643155570000|2022-01-26 00:06:10|259.67|257.67|260.27|258.27|260.27|258.27|259.67|257.67|0
1643155580000|2022-01-26 00:06:20|260.64|258.64|260.79|258.79|260.86|258.86|260.64|258.64|0
1643155590000|2022-01-26 00:06:30|261.38|259.38|261.01|259.01|261.38|259.38|260.94|258.94|0
1643155600000|2022-01-26 00:06:40|260.94|258.94|261.01|259.01|261.23|259.23|260.94|258.94|0
1643155610000|2022-01-26 00:06:50|260.71|258.71|259.97|257.97|260.71|258.71|259.97|257.97|0
1643155620000|2022-01-26 00:07:00|260.27|258.27|260.04|258.04|260.27|258.27|259.97|257.97|0
1643155630000|2022-01-26 00:07:10|260.42|258.42|260.42|258.42|260.42|258.42|260.42|258.42|0
1643155640000|2022-01-26 00:07:20|260.34|258.34|260.86|258.86|261.01|259.01|260.34|258.34|0
1643155650000|2022-01-26 00:07:30|260.71|258.71|260.64|258.64|260.71|258.71|260.64|258.64|0
1643155660000|2022-01-26 00:07:40|260.27|258.27|260.86|258.86|260.86|258.86|260.27|258.27|0
1643155670000|2022-01-26 00:07:50|260.71|258.71|260.27|258.27|260.71|258.71|260.27|258.27|0
1643155680000|2022-01-26 00:08:00|260.49|258.49|260.27|258.27|260.49|258.49|260.27|258.27|0
1643155690000|2022-01-26 00:08:10|260.71|258.71|261.01|259.01|261.01|259.01|260.71|258.71|0
1643155700000|2022-01-26 00:08:20|261.16|259.16|261.53|259.53|261.53|259.53|261.16|259.16|0
1643155710000|2022-01-26 00:08:30|261.61|259.61|261.31|259.31|261.61|259.61|261.31|259.31|0
1643155720000|2022-01-26 00:08:40|261.38|259.38|261.61|259.61|261.83|259.83|261.38|259.38|0
1643155730000|2022-01-26 00:08:50|261.76|259.76|261.76|259.76|261.76|259.76|261.61|259.61|0
1643155740000|2022-01-26 00:09:00|261.68|259.68|261.31|259.31|261.68|259.68|261.31|259.31|0
1643155750000|2022-01-26 00:09:10|261.23|259.23|261.31|259.31|261.31|259.31|261.23|259.23|0
1643155760000|2022-01-26 00:09:20|261.38|259.38|261.91|259.91|262.06|260.06|261.38|259.38|0
1643155770000|2022-01-26 00:09:30|261.76|259.76|261.53|259.53|261.76|259.76|261.53|259.53|0
1643155780000|2022-01-26 00:09:40|261.46|259.46|261.53|259.53|261.68|259.68|261.46|259.46|0
1643155790000|2022-01-26 00:09:50|261.61|259.61|261.23|259.23|261.61|259.61|261.23|259.23|0
1643155800000|2022-01-26 00:10:00|261.16|259.16|260.71|258.71|261.16|259.16|260.71|258.71|0
1643155810000|2022-01-26 00:10:10|260.63|258.63|262.21|260.21|262.21|260.21|260.56|258.56|0
1643155820000|2022-01-26 00:10:20|262.81|260.81|263.26|261.26|263.33|261.33|262.81|260.81|0
1643155830000|2022-01-26 00:10:30|263.78|261.78|265.22|263.22|265.22|263.22|263.78|261.78|0
1643155840000|2022-01-26 00:10:40|264.91|262.91|265.06|263.06|265.06|263.06|264.91|262.91|0
1643155850000|2022-01-26 00:10:50|264.91|262.91|265.06|263.06|265.06|263.06|264.76|262.76|0
1643155860000|2022-01-26 00:11:00|265.29|263.29|264.91|262.91|265.29|263.29|264.91|262.91|0
1643155870000|2022-01-26 00:11:10|264.61|262.61|264.23|262.23|264.68|262.68|264.23|262.23|0
1643155880000|2022-01-26 00:11:20|264.08|262.08|264.16|262.16|264.16|262.16|263.93|261.93|0
1643155890000|2022-01-26 00:11:30|264.31|262.31|264.61|262.61|264.61|262.61|264.31|262.31|0
1643155900000|2022-01-26 00:11:40|264.76|262.76|264.91|262.91|264.91|262.91|264.61|262.61|0
1643155910000|2022-01-26 00:11:50|264.53|262.53|264.46|262.46|264.53|262.53|264.31|262.31|0
1643155920000|2022-01-26 00:12:00|264.61|262.61|265.59|263.59|265.59|263.59|264.61|262.61|0
1643155930000|2022-01-26 00:12:10|265.52|263.52|264.91|262.91|265.52|263.52|264.91|262.91|0
1643155940000|2022-01-26 00:12:20|264.76|262.76|264.31|262.31|264.76|262.76|264.31|262.31|0
1643155950000|2022-01-26 00:12:30|264.01|262.01|263.86|261.86|264.01|262.01|263.86|261.86|0
1643155960000|2022-01-26 00:12:40|263.56|261.56|263.86|261.86|263.86|261.86|263.56|261.56|0
1643155970000|2022-01-26 00:12:50|263.71|261.71|263.86|261.86|263.86|261.86|263.56|261.56|0
1643155980000|2022-01-26 00:13:00|263.93|261.93|263.93|261.93|263.93|261.93|263.86|261.86|0
1643155990000|2022-01-26 00:13:10|264.01|262.01|264.01|262.01|264.01|262.01|264.01|262.01|0
1643156000000|2022-01-26 00:13:20|264.16|262.16|264.16|262.16|264.31|262.31|264.16|262.16|0
1643156010000|2022-01-26 00:13:30|264.08|262.08|263.71|261.71|264.23|262.23|263.71|261.71|0
1643156020000|2022-01-26 00:13:40|263.63|261.63|263.71|261.71|263.71|261.71|263.56|261.56|0
1643156030000|2022-01-26 00:13:50|263.86|261.86|264.31|262.31|264.31|262.31|263.86|261.86|0
1643156040000|2022-01-26 00:14:00|264.08|262.08|264.16|262.16|264.16|262.16|264.08|262.08|0
1643156050000|2022-01-26 00:14:10|264.08|262.08|264.38|262.38|264.38|262.38|264.08|262.08|0
1643156060000|2022-01-26 00:14:20|264.16|262.16|263.93|261.93|264.23|262.23|263.93|261.93|0
1643156070000|2022-01-26 00:14:30|263.86|261.86|263.93|261.93|264.01|262.01|263.86|261.86|0
1643156080000|2022-01-26 00:14:40|264.01|262.01|263.78|261.78|264.23|262.23|263.78|261.78|0
1643156090000|2022-01-26 00:14:50|263.86|261.86|263.71|261.71|263.86|261.86|263.48|261.48|0
1643156100000|2022-01-26 00:15:00|263.86|261.86|263.71|261.71|263.86|261.86|263.71|261.71|0
1643156110000|2022-01-26 00:15:10|264.01|262.01|263.93|261.93|264.01|262.01|263.86|261.86|0
1643156120000|2022-01-26 00:15:20|263.86|261.86|264.31|262.31|264.46|262.46|263.86|261.86|0
1643156130000|2022-01-26 00:15:30|264.46|262.46|264.61|262.61|264.61|262.61|264.46|262.46|0
1643156140000|2022-01-26 00:15:40|264.76|262.76|264.46|262.46|264.91|262.91|264.46|262.46|0
1643156150000|2022-01-26 00:15:50|264.61|262.61|264.38|262.38|264.61|262.61|264.31|262.31|0
1643156160000|2022-01-26 00:16:00|263.86|261.86|263.93|261.93|264.16|262.16|263.86|261.86|0
1643156170000|2022-01-26 00:16:10|263.7|261.7|262.35|260.35|263.7|261.7|262.35|260.35|0
1643156180000|2022-01-26 00:16:20|262.5|260.5|263.33|261.33|263.33|261.33|262.5|260.5|0
1643156190000|2022-01-26 00:16:30|263.25|261.25|262.8|260.8|263.25|261.25|262.8|260.8|0
1643156200000|2022-01-26 00:16:40|262.95|260.95|262.57|260.57|262.95|260.95|262.57|260.57|0
1643156210000|2022-01-26 00:16:50|262.35|260.35|262.95|260.95|262.95|260.95|262.35|260.35|0
1643156220000|2022-01-26 00:17:00|262.65|260.65|262.27|260.27|262.95|260.95|262.27|260.27|0
1643156230000|2022-01-26 00:17:10|261.45|259.45|260.48|258.48|261.45|259.45|260.48|258.48|0
1643156240000|2022-01-26 00:17:20|261.3|259.3|261.37|259.37|261.37|259.37|260.93|258.93|0
1643156250000|2022-01-26 00:17:30|261.15|259.15|261.37|259.37|261.37|259.37|261|259|0
1643156260000|2022-01-26 00:17:40|261.3|259.3|261|259|261.3|259.3|261|259|0
1643156270000|2022-01-26 00:17:50|260.41|258.41|260.26|258.26|260.48|258.48|260.26|258.26|0
1643156280000|2022-01-26 00:18:00|260.41|258.41|260.93|258.93|260.93|258.93|260.41|258.41|0
1643156290000|2022-01-26 00:18:10|259.96|257.96|259.66|257.66|259.96|257.96|259.36|257.36|0
1643156300000|2022-01-26 00:18:20|260.18|258.18|259.06|257.06|260.33|258.33|259.06|257.06|0
1643156310000|2022-01-26 00:18:30|258.47|256.47|258.84|256.84|259.28|257.28|258.47|256.47|0
1643156320000|2022-01-26 00:18:40|258.99|256.99|258.99|256.99|258.99|256.99|258.91|256.91|0
1643156330000|2022-01-26 00:18:50|258.91|256.91|258.91|256.91|259.06|257.06|258.91|256.91|0
1643156340000|2022-01-26 00:19:00|258.76|256.76|258.62|256.62|258.76|256.76|258.47|256.47|0
1643156350000|2022-01-26 00:19:10|258.98|256.98|258.98|256.98|259.43|257.43|258.98|256.98|0
1643156360000|2022-01-26 00:19:20|259.21|257.21|258.91|256.91|259.21|257.21|258.76|256.76|0
1643156370000|2022-01-26 00:19:30|258.76|256.76|258.47|256.47|258.76|256.76|258.47|256.47|0
1643156380000|2022-01-26 00:19:40|258.32|256.32|258.02|256.02|258.32|256.32|258.02|256.02|0
1643156390000|2022-01-26 00:19:50|257.87|255.87|256.98|254.98|257.87|255.87|256.98|254.98|0
1643156400000|2022-01-26 00:20:00|256.24|254.24|256.31|254.31|256.68|254.68|256.24|254.24|0
1643156410000|2022-01-26 00:20:10|256.68|254.68|257.35|255.35|257.79|255.79|256.68|254.68|0
1643156420000|2022-01-26 00:20:20|257.28|255.28|257.13|255.13|257.28|255.28|256.54|254.54|0
1643156430000|2022-01-26 00:20:30|257.2|255.2|256.9|254.9|257.2|255.2|256.9|254.9|0
1643156440000|2022-01-26 00:20:40|256.83|254.83|256.83|254.83|256.9|254.9|256.61|254.61|0
1643156450000|2022-01-26 00:20:50|256.98|254.98|257.05|255.05|257.13|255.13|256.98|254.98|0
1643156460000|2022-01-26 00:21:00|257.13|255.13|257.13|255.13|257.28|255.28|257.13|255.13|0
1643156470000|2022-01-26 00:21:10|256.98|254.98|256.39|254.39|256.98|254.98|256.39|254.39|0
1643156480000|2022-01-26 00:21:20|256.75|254.75|256.53|254.53|256.75|254.75|256.46|254.46|0
1643156490000|2022-01-26 00:21:30|256.31|254.31|255.79|253.79|256.31|254.31|255.79|253.79|0
1643156500000|2022-01-26 00:21:40|255.5|253.5|255.35|253.35|255.65|253.65|255.35|253.35|0
1643156510000|2022-01-26 00:21:50|255.2|253.2|255.35|253.35|255.35|253.35|255.2|253.2|0
1643156520000|2022-01-26 00:22:00|255.2|253.2|255.13|253.13|255.2|253.2|255.13|253.13|0
1643156530000|2022-01-26 00:22:10|255.05|253.05|254.91|252.91|255.05|253.05|254.91|252.91|0
1643156540000|2022-01-26 00:22:20|255.35|253.35|255.42|253.42|255.5|253.5|255.35|253.35|0
1643156550000|2022-01-26 00:22:30|255.35|253.35|255.42|253.42|255.42|253.42|255.27|253.27|0
1643156560000|2022-01-26 00:22:40|255.35|253.35|255.35|253.35|255.35|253.35|255.27|253.27|0
1643156570000|2022-01-26 00:22:50|255.5|253.5|256.24|254.24|256.24|254.24|255.5|253.5|0
1643156580000|2022-01-26 00:23:00|256.09|254.09|256.24|254.24|256.24|254.24|255.94|253.94|0
1643156590000|2022-01-26 00:23:10|256.16|254.16|255.94|253.94|256.16|254.16|255.79|253.79|0
1643156600000|2022-01-26 00:23:20|256.09|254.09|256.09|254.09|256.09|254.09|255.94|253.94|0
1643156610000|2022-01-26 00:23:30|256.38|254.38|256.83|254.83|257.35|255.35|256.38|254.38|0
1643156620000|2022-01-26 00:23:40|256.53|254.53|256.75|254.75|256.9|254.9|256.53|254.53|0
1643156630000|2022-01-26 00:23:50|256.68|254.68|256.68|254.68|256.68|254.68|256.6|254.6|0
1643156640000|2022-01-26 00:24:00|256.53|254.53|256.75|254.75|256.83|254.83|256.53|254.53|0
1643156650000|2022-01-26 00:24:10|256.83|254.83|256.53|254.53|256.83|254.83|256.53|254.53|0
1643156660000|2022-01-26 00:24:20|256.38|254.38|255.42|253.42|256.38|254.38|255.42|253.42|0
1643156670000|2022-01-26 00:24:30|255.5|253.5|255.35|253.35|255.71|253.71|255.35|253.35|0
1643156680000|2022-01-26 00:24:40|255.64|253.64|255.79|253.79|255.79|253.79|255.57|253.57|0
1643156690000|2022-01-26 00:24:50|256.53|254.53|256.83|254.83|256.83|254.83|256.53|254.53|0
1643156700000|2022-01-26 00:25:00|257.27|255.27|257.72|255.72|257.72|255.72|257.27|255.27|0
1643156710000|2022-01-26 00:25:10|258.68|256.68|259.8|257.8|259.8|257.8|258.68|256.68|0
1643156720000|2022-01-26 00:25:20|259.95|257.95|260.25|258.25|260.25|258.25|259.95|257.95|0
1643156730000|2022-01-26 00:25:30|260.17|258.17|259.87|257.87|260.17|258.17|259.87|257.87|0
1643156740000|2022-01-26 00:25:40|259.43|257.43|259.21|257.21|259.43|257.43|259.21|257.21|0
1643156750000|2022-01-26 00:25:50|259.35|257.35|258.91|256.91|259.35|257.35|258.91|256.91|0
1643156760000|2022-01-26 00:26:00|259.06|257.06|258.98|256.98|259.2|257.2|258.83|256.83|0
1643156770000|2022-01-26 00:26:10|259.13|257.13|258.83|256.83|259.13|257.13|258.83|256.83|0
1643156780000|2022-01-26 00:26:20|258.76|256.76|257.94|255.94|258.76|256.76|257.94|255.94|0
1643156790000|2022-01-26 00:26:30|258.23|256.23|258.09|256.09|258.23|256.23|257.94|255.94|0
1643156800000|2022-01-26 00:26:40|258.01|256.01|257.87|255.87|258.01|256.01|257.87|255.87|0
1643156810000|2022-01-26 00:26:50|257.94|255.94|257.64|255.64|257.94|255.94|257.64|255.64|0
1643156820000|2022-01-26 00:27:00|257.57|255.57|258.01|256.01|258.01|256.01|257.57|255.57|0
1643156830000|2022-01-26 00:27:10|258.38|256.38|258.46|256.46|258.46|256.46|258.16|256.16|0
1643156840000|2022-01-26 00:27:20|258.23|256.23|258.53|256.53|258.91|256.91|258.23|256.23|0
1643156850000|2022-01-26 00:27:30|258.68|256.68|258.76|256.76|258.76|256.76|258.61|256.61|0
1643156860000|2022-01-26 00:27:40|258.91|256.91|258.91|256.91|258.91|256.91|258.76|256.76|0
1643156870000|2022-01-26 00:27:50|258.83|256.83|258.31|256.31|258.83|256.83|258.31|256.31|0
1643156880000|2022-01-26 00:28:00|258.38|256.38|257.57|255.57|258.38|256.38|257.57|255.57|0
1643156890000|2022-01-26 00:28:10|258.01|256.01|257.57|255.57|258.01|256.01|257.27|255.27|0
1643156900000|2022-01-26 00:28:20|257.42|255.42|257.72|255.72|257.72|255.72|257.42|255.42|0
1643156910000|2022-01-26 00:28:30|257.57|255.57|257.57|255.57|257.57|255.57|257.57|255.57|0
1643156920000|2022-01-26 00:28:40|257.86|255.86|258.61|256.61|258.68|256.68|257.86|255.86|0
1643156930000|2022-01-26 00:28:50|257.79|255.79|257.49|255.49|257.79|255.79|257.49|255.49|0
1643156940000|2022-01-26 00:29:00|257.34|255.34|257.34|255.34|257.34|255.34|257.27|255.27|0
1643156950000|2022-01-26 00:29:10|257.57|255.57|257.57|255.57|257.64|255.64|257.57|255.57|0
1643156960000|2022-01-26 00:29:20|257.71|255.71|257.27|255.27|257.71|255.71|257.19|255.19|0
1643156970000|2022-01-26 00:29:30|257.19|255.19|256.38|254.38|257.19|255.19|256.38|254.38|0
1643156980000|2022-01-26 00:29:40|255.93|253.93|255.64|253.64|256.01|254.01|255.64|253.64|0
1643156990000|2022-01-26 00:29:50|255.49|253.49|254.75|252.75|255.49|253.49|254.75|252.75|0
1643157000000|2022-01-26 00:30:00|255.27|253.27|253.43|251.43|255.27|253.27|253.43|251.43|0
1643157010000|2022-01-26 00:30:10|252.4|250.4|253.43|251.43|253.43|251.43|252.4|250.4|0
1643157020000|2022-01-26 00:30:20|254.01|252.01|253.87|251.87|254.01|252.01|253.87|251.87|0
1643157030000|2022-01-26 00:30:30|254.6|252.6|254.38|252.38|254.6|252.6|254.38|252.38|0
1643157040000|2022-01-26 00:30:40|254.53|252.53|256.23|254.23|256.23|254.23|254.53|252.53|0
1643157050000|2022-01-26 00:30:50|256.53|254.53|256.53|254.53|256.67|254.67|256.38|254.38|0
1643157060000|2022-01-26 00:31:00|256.38|254.38|256.67|254.67|256.67|254.67|256.23|254.23|0
1643157070000|2022-01-26 00:31:10|256.45|254.45|256.53|254.53|256.53|254.53|256.38|254.38|0
1643157080000|2022-01-26 00:31:20|256.6|254.6|256.23|254.23|256.6|254.6|256.23|254.23|0
1643157090000|2022-01-26 00:31:30|256.15|254.15|256.23|254.23|256.23|254.23|256.15|254.15|0
1643157100000|2022-01-26 00:31:40|256.45|254.45|256.6|254.6|256.6|254.6|256.3|254.3|0
1643157110000|2022-01-26 00:31:50|257.12|255.12|256.89|254.89|257.12|255.12|256.89|254.89|0
1643157120000|2022-01-26 00:32:00|257.19|255.19|257.71|255.71|257.71|255.71|257.12|255.12|0
1643157130000|2022-01-26 00:32:10|257.56|255.56|257.63|255.63|257.71|255.71|257.56|255.56|0
1643157140000|2022-01-26 00:32:20|257.71|255.71|257.71|255.71|257.71|255.71|257.63|255.63|0
1643157150000|2022-01-26 00:32:30|257.86|255.86|257.78|255.78|257.86|255.86|257.78|255.78|0
1643157160000|2022-01-26 00:32:40|257.86|255.86|258.08|256.08|258.08|256.08|257.86|255.86|0
1643157170000|2022-01-26 00:32:50|258.82|256.82|259.5|257.5|259.5|257.5|258.82|256.82|0
1643157180000|2022-01-26 00:33:00|259.35|257.35|260.09|258.09|260.09|258.09|259.35|257.35|0
1643157190000|2022-01-26 00:33:10|259.94|257.94|259.57|257.57|259.94|257.94|259.57|257.57|0
1643157200000|2022-01-26 00:33:20|259.79|257.79|259.57|257.57|259.79|257.79|259.57|257.57|0
1643157210000|2022-01-26 00:33:30|259.5|257.5|259.42|257.42|259.5|257.5|259.05|257.05|0
1643157220000|2022-01-26 00:33:40|259.65|257.65|259.79|257.79|259.79|257.79|259.5|257.5|0
1643157230000|2022-01-26 00:33:50|259.87|257.87|259.79|257.79|260.09|258.09|259.79|257.79|0
1643157240000|2022-01-26 00:34:00|259.65|257.65|259.94|257.94|260.09|258.09|259.65|257.65|0
1643157250000|2022-01-26 00:34:10|260.01|258.01|259.79|257.79|260.01|258.01|259.79|257.79|0
1643157260000|2022-01-26 00:34:20|259.57|257.57|259.35|257.35|259.57|257.57|259.35|257.35|0
1643157270000|2022-01-26 00:34:30|259.5|257.5|259.94|257.94|260.09|258.09|259.5|257.5|0
1643157280000|2022-01-26 00:34:40|260.01|258.01|260.24|258.24|260.24|258.24|260.01|258.01|0
1643157290000|2022-01-26 00:34:50|260.54|258.54|260.16|258.16|260.54|258.54|260.16|258.16|0
1643157300000|2022-01-26 00:35:00|260.24|258.24|260.24|258.24|260.39|258.39|260.24|258.24|0
1643157310000|2022-01-26 00:35:10|260.39|258.39|260.76|258.76|260.76|258.76|260.24|258.24|0
1643157320000|2022-01-26 00:35:20|260.84|258.84|260.54|258.54|260.99|258.99|260.54|258.54|0
1643157330000|2022-01-26 00:35:30|260.69|258.69|261.66|259.66|261.66|259.66|260.69|258.69|0
1643157340000|2022-01-26 00:35:40|261.44|259.44|261.51|259.51|261.51|259.51|261.44|259.44|0
1643157350000|2022-01-26 00:35:50|261.44|259.44|261.51|259.51|261.51|259.51|261.29|259.29|0
1643157360000|2022-01-26 00:36:00|261.74|259.74|262.33|260.33|262.33|260.33|261.74|259.74|0
1643157370000|2022-01-26 00:36:10|262.48|260.48|262.18|260.18|262.48|260.48|262.11|260.11|0
1643157380000|2022-01-26 00:36:20|262.26|260.26|261.51|259.51|262.26|260.26|261.51|259.51|0
1643157390000|2022-01-26 00:36:30|261.59|259.59|261.96|259.96|261.96|259.96|261.44|259.44|0
1643157400000|2022-01-26 00:36:40|261.81|259.81|261.81|259.81|261.81|259.81|261.73|259.73|0
1643157410000|2022-01-26 00:36:50|261.44|259.44|261.44|259.44|261.51|259.51|261.44|259.44|0
1643157420000|2022-01-26 00:37:00|261.51|259.51|261.36|259.36|261.51|259.51|261.29|259.29|0
1643157430000|2022-01-26 00:37:10|261.29|259.29|261.44|259.44|261.44|259.44|261.29|259.29|0
1643157440000|2022-01-26 00:37:20|261.36|259.36|261.36|259.36|261.43|259.43|261.36|259.36|0
1643157450000|2022-01-26 00:37:30|261.14|259.14|261.14|259.14|261.29|259.29|261.14|259.14|0
1643157460000|2022-01-26 00:37:40|261.28|259.28|261.28|259.28|261.58|259.58|261.28|259.28|0
1643157470000|2022-01-26 00:37:50|261.14|259.14|260.84|258.84|261.14|259.14|260.84|258.84|0
1643157480000|2022-01-26 00:38:00|260.69|258.69|260.54|258.54|260.76|258.76|260.54|258.54|0
1643157490000|2022-01-26 00:38:10|260.09|258.09|259.56|257.56|260.09|258.09|259.56|257.56|0
1643157500000|2022-01-26 00:38:20|259.19|257.19|258.9|256.9|259.64|257.64|258.9|256.9|0
1643157510000|2022-01-26 00:38:30|259.12|257.12|258.67|256.67|259.27|257.27|258.6|256.6|0
1643157520000|2022-01-26 00:38:40|258.45|256.45|258.6|256.6|258.6|256.6|258.45|256.45|0
1643157530000|2022-01-26 00:38:50|258.15|256.15|258.82|256.82|258.82|256.82|258.15|256.15|0
1643157540000|2022-01-26 00:39:00|259.04|257.04|258.67|256.67|259.04|257.04|258.6|256.6|0
1643157550000|2022-01-26 00:39:10|258.97|256.97|259.64|257.64|259.79|257.79|258.97|256.97|0
1643157560000|2022-01-26 00:39:20|260.01|258.01|260.01|258.01|260.01|258.01|260.01|258.01|0
1643157570000|2022-01-26 00:39:30|260.24|258.24|260.61|258.61|260.61|258.61|260.24|258.24|0
1643157580000|2022-01-26 00:39:40|260.69|258.69|260.98|258.98|260.98|258.98|260.69|258.69|0
1643157590000|2022-01-26 00:39:50|260.91|258.91|261.13|259.13|261.28|259.28|260.91|258.91|0
1643157600000|2022-01-26 00:40:00|261.28|259.28|260.54|258.54|261.28|259.28|260.54|258.54|0
1643157610000|2022-01-26 00:40:10|260.24|258.24|259.64|257.64|260.24|258.24|259.64|257.64|0
1643157620000|2022-01-26 00:40:20|259.41|257.41|259.94|257.94|259.94|257.94|259.41|257.41|0
1643157630000|2022-01-26 00:40:30|259.64|257.64|259.56|257.56|259.79|257.79|259.56|257.56|0
1643157640000|2022-01-26 00:40:40|259.49|257.49|258.97|256.97|259.49|257.49|258.97|256.97|0
1643157650000|2022-01-26 00:40:50|258.52|256.52|258.45|256.45|258.74|256.74|258.45|256.45|0
1643157660000|2022-01-26 00:41:00|258.74|256.74|258.74|256.74|258.82|256.82|258.74|256.74|0
1643157670000|2022-01-26 00:41:10|258.89|256.89|259.79|257.79|259.79|257.79|258.89|256.89|0
1643157680000|2022-01-26 00:41:20|259.94|257.94|259.79|257.79|260.01|258.01|259.79|257.79|0
1643157690000|2022-01-26 00:41:30|259.64|257.64|259.71|257.71|259.71|257.71|259.64|257.64|0
1643157700000|2022-01-26 00:41:40|259.34|257.34|259.56|257.56|259.56|257.56|259.19|257.19|0
1643157710000|2022-01-26 00:41:50|259.49|257.49|259.56|257.56|259.56|257.56|259.34|257.34|0
1643157720000|2022-01-26 00:42:00|259.19|257.19|259.11|257.11|259.26|257.26|259.04|257.04|0
1643157730000|2022-01-26 00:42:10|258.82|256.82|259.04|257.04|259.04|257.04|258.74|256.74|0
1643157740000|2022-01-26 00:42:20|258.89|256.89|258.3|256.3|258.89|256.89|258.3|256.3|0
1643157750000|2022-01-26 00:42:30|258.22|256.22|258.59|256.59|259.04|257.04|258.22|256.22|0
1643157760000|2022-01-26 00:42:40|258.67|256.67|258.45|256.45|258.67|256.67|258.45|256.45|0
1643157770000|2022-01-26 00:42:50|258.3|256.3|258.37|256.37|258.37|256.37|258.3|256.3|0
1643157780000|2022-01-26 00:43:00|258.3|256.3|258.59|256.59|258.96|256.96|258.3|256.3|0
1643157790000|2022-01-26 00:43:10|258.45|256.45|258.37|256.37|258.45|256.45|258.3|256.3|0
1643157800000|2022-01-26 00:43:20|258.45|256.45|257.85|255.85|258.45|256.45|257.85|255.85|0
1643157810000|2022-01-26 00:43:30|258|256|257.7|255.7|258|256|257.7|255.7|0
1643157820000|2022-01-26 00:43:40|257.11|255.11|256.66|254.66|257.11|255.11|256.66|254.66|0
1643157830000|2022-01-26 00:43:50|256.59|254.59|256.59|254.59|256.73|254.73|256.59|254.59|0
1643157840000|2022-01-26 00:44:00|256.73|254.73|256.96|254.96|257.11|255.11|256.73|254.73|0
1643157850000|2022-01-26 00:44:10|257.33|255.33|257.26|255.26|257.33|255.33|257.26|255.26|0
1643157860000|2022-01-26 00:44:20|258|256|257.62|255.62|258|256|257.26|255.26|0
1643157870000|2022-01-26 00:44:30|257.55|255.55|257.62|255.62|257.7|255.7|257.4|255.4|0
1643157880000|2022-01-26 00:44:40|257.55|255.55|257.33|255.33|257.55|255.55|257.18|255.18|0
1643157890000|2022-01-26 00:44:50|257.47|255.47|257.4|255.4|257.47|255.47|257.33|255.33|0
1643157900000|2022-01-26 00:45:00|257.85|255.85|258.29|256.29|258.29|256.29|257.85|255.85|0
1643157910000|2022-01-26 00:45:10|257.85|255.85|258.07|256.07|258.07|256.07|257.85|255.85|0
1643157920000|2022-01-26 00:45:20|257.92|255.92|257.25|255.25|257.92|255.92|257.25|255.25|0
1643157930000|2022-01-26 00:45:30|257.4|255.4|257.77|255.77|257.92|255.92|257.4|255.4|0
1643157940000|2022-01-26 00:45:40|257.92|255.92|258.15|256.15|258.29|256.29|257.92|255.92|0
1643157950000|2022-01-26 00:45:50|258|256|257.77|255.77|258|256|257.77|255.77|0
1643157960000|2022-01-26 00:46:00|257.55|255.55|257.85|255.85|257.92|255.92|257.33|255.33|0
1643157970000|2022-01-26 00:46:10|257.7|255.7|257.62|255.62|257.77|255.77|257.32|255.32|0
1643157980000|2022-01-26 00:46:20|257.77|255.77|257.7|255.7|257.77|255.77|257.62|255.62|0
1643157990000|2022-01-26 00:46:30|257.92|255.92|257.47|255.47|257.92|255.92|257.4|255.4|0
1643158000000|2022-01-26 00:46:40|257.62|255.62|257.4|255.4|257.62|255.62|257.18|255.18|0
1643158010000|2022-01-26 00:46:50|257.18|255.18|257.47|255.47|257.47|255.47|257.18|255.18|0
1643158020000|2022-01-26 00:47:00|257.55|255.55|257.32|255.32|257.55|255.55|257.18|255.18|0
1643158030000|2022-01-26 00:47:10|256.96|254.96|257.18|255.18|257.18|255.18|256.96|254.96|0
1643158040000|2022-01-26 00:47:20|257.32|255.32|257.55|255.55|257.55|255.55|257.32|255.32|0
1643158050000|2022-01-26 00:47:30|257.62|255.62|257.4|255.4|257.7|255.7|257.4|255.4|0
1643158060000|2022-01-26 00:47:40|257.7|255.7|257.99|255.99|257.99|255.99|257.55|255.55|0
1643158070000|2022-01-26 00:47:50|257.77|255.77|257.77|255.77|257.77|255.77|257.62|255.62|0
1643158080000|2022-01-26 00:48:00|257.85|255.85|257.99|255.99|257.99|255.99|257.7|255.7|0
1643158090000|2022-01-26 00:48:10|258.14|256.14|259.63|257.63|259.93|257.93|258.14|256.14|0
1643158100000|2022-01-26 00:48:20|259.33|257.33|259.33|257.33|259.33|257.33|259.26|257.26|0
1643158110000|2022-01-26 00:48:30|259.55|257.55|259.48|257.48|259.85|257.85|259.48|257.48|0
1643158120000|2022-01-26 00:48:40|259.41|257.41|259.18|257.18|259.41|257.41|259.18|257.18|0
1643158130000|2022-01-26 00:48:50|259.33|257.33|259.04|257.04|259.33|257.33|259.04|257.04|0
1643158140000|2022-01-26 00:49:00|259.11|257.11|259.33|257.33|259.4|257.4|259.11|257.11|0
1643158150000|2022-01-26 00:49:10|259.4|257.4|259.7|257.7|259.78|257.78|259.4|257.4|0
1643158160000|2022-01-26 00:49:20|259.55|257.55|258.96|256.96|259.55|257.55|258.96|256.96|0
1643158170000|2022-01-26 00:49:30|258.89|256.89|258.96|256.96|259.18|257.18|258.89|256.89|0
1643158180000|2022-01-26 00:49:40|258.89|256.89|258.96|256.96|258.96|256.96|258.89|256.89|0
1643158190000|2022-01-26 00:49:50|258.89|256.89|258.81|256.81|258.89|256.89|258.81|256.81|0
1643158200000|2022-01-26 00:50:00|258.66|256.66|259.03|257.03|259.03|257.03|258.66|256.66|0
1643158210000|2022-01-26 00:50:10|259.33|257.33|259.48|257.48|259.48|257.48|259.18|257.18|0
1643158220000|2022-01-26 00:50:20|259.33|257.33|259.33|257.33|259.48|257.48|259.33|257.33|0
1643158230000|2022-01-26 00:50:30|259.55|257.55|259.11|257.11|259.55|257.55|259.11|257.11|0
1643158240000|2022-01-26 00:50:40|259.03|257.03|259.18|257.18|259.18|257.18|259.03|257.03|0
1643158250000|2022-01-26 00:50:50|259.03|257.03|258.59|256.59|259.03|257.03|258.59|256.59|0
1643158260000|2022-01-26 00:51:00|258.44|256.44|258.36|256.36|258.44|256.44|258.36|256.36|0
1643158270000|2022-01-26 00:51:10|258.29|256.29|258.21|256.21|258.29|256.29|258.21|256.21|0
1643158280000|2022-01-26 00:51:20|258.44|256.44|258.51|256.51|258.51|256.51|258.44|256.44|0
1643158290000|2022-01-26 00:51:30|258.36|256.36|258.21|256.21|258.36|256.36|258.21|256.21|0
1643158300000|2022-01-26 00:51:40|258.36|256.36|258.44|256.44|258.44|256.44|258.29|256.29|0
1643158310000|2022-01-26 00:51:50|258.36|256.36|258.21|256.21|258.36|256.36|258.14|256.14|0
1643158320000|2022-01-26 00:52:00|258.14|256.14|257.55|255.55|258.14|256.14|257.25|255.25|0
1643158330000|2022-01-26 00:52:10|257.47|255.47|257.69|255.69|257.69|255.69|257.47|255.47|0
1643158340000|2022-01-26 00:52:20|257.17|255.17|257.62|255.62|257.62|255.62|257.17|255.17|0
1643158350000|2022-01-26 00:52:30|257.54|255.54|257.25|255.25|257.62|255.62|257.25|255.25|0
1643158360000|2022-01-26 00:52:40|257.1|255.1|256.65|254.65|257.1|255.1|256.65|254.65|0
1643158370000|2022-01-26 00:52:50|256.8|254.8|256.87|254.87|256.95|254.95|256.8|254.8|0
1643158380000|2022-01-26 00:53:00|256.8|254.8|257.17|255.17|257.17|255.17|256.8|254.8|0
1643158390000|2022-01-26 00:53:10|257.1|255.1|257.1|255.1|257.32|255.32|257.1|255.1|0
1643158400000|2022-01-26 00:53:20|257.25|255.25|257.1|255.1|257.4|255.4|257.1|255.1|0
1643158410000|2022-01-26 00:53:30|257.17|255.17|256.95|254.95|257.17|255.17|256.95|254.95|0
1643158420000|2022-01-26 00:53:40|257.1|255.1|256.95|254.95|257.1|255.1|256.95|254.95|0
1643158430000|2022-01-26 00:53:50|256.65|254.65|256.65|254.65|256.65|254.65|256.65|254.65|0
1643158440000|2022-01-26 00:54:00|256.8|254.8|257.02|255.02|257.02|255.02|256.8|254.8|0
1643158450000|2022-01-26 00:54:10|256.95|254.95|257.02|255.02|257.02|255.02|256.95|254.95|0
1643158460000|2022-01-26 00:54:20|257.1|255.1|256.72|254.72|257.1|255.1|256.65|254.65|0
1643158470000|2022-01-26 00:54:30|256.95|254.95|256.65|254.65|256.95|254.95|256.58|254.58|0
1643158480000|2022-01-26 00:54:40|256.36|254.36|256.36|254.36|256.36|254.36|256.36|254.36|0
1643158490000|2022-01-26 00:54:50|256.5|254.5|256.36|254.36|256.58|254.58|256.36|254.36|0
1643158500000|2022-01-26 00:55:00|256.06|254.06|256.43|254.43|256.43|254.43|256.06|254.06|0
1643158510000|2022-01-26 00:55:10|256.95|254.95|257.25|255.25|257.54|255.54|256.95|254.95|0
1643158520000|2022-01-26 00:55:20|257.47|255.47|257.25|255.25|257.47|255.47|257.1|255.1|0
1643158530000|2022-01-26 00:55:30|257.39|255.39|257.54|255.54|257.69|255.69|257.39|255.39|0
1643158540000|2022-01-26 00:55:40|257.99|255.99|257.1|255.1|257.99|255.99|257.1|255.1|0
1643158550000|2022-01-26 00:55:50|256.72|254.72|256.65|254.65|256.8|254.8|256.65|254.65|0
1643158560000|2022-01-26 00:56:00|256.36|254.36|256.06|254.06|256.36|254.36|256.06|254.06|0
1643158570000|2022-01-26 00:56:10|255.91|253.91|255.47|253.47|255.91|253.91|255.17|253.17|0
1643158580000|2022-01-26 00:56:20|255.39|253.39|255.09|253.09|255.39|253.39|255.02|253.02|0
1643158590000|2022-01-26 00:56:30|254.8|252.8|256.13|254.13|256.13|254.13|254.8|252.8|0
1643158600000|2022-01-26 00:56:40|256.06|254.06|256.06|254.06|256.13|254.13|255.98|253.98|0
1643158610000|2022-01-26 00:56:50|255.98|253.98|256.21|254.21|256.21|254.21|255.98|253.98|0
1643158620000|2022-01-26 00:57:00|256.13|254.13|256.35|254.35|256.43|254.43|256.13|254.13|0
1643158630000|2022-01-26 00:57:10|256.06|254.06|256.72|254.72|256.72|254.72|256.06|254.06|0
1643158640000|2022-01-26 00:57:20|257.02|255.02|257.84|255.84|257.84|255.84|257.02|255.02|0
1643158650000|2022-01-26 00:57:30|258.28|256.28|258.28|256.28|258.43|256.43|258.13|256.13|0
1643158660000|2022-01-26 00:57:40|258.43|256.43|257.69|255.69|258.43|256.43|257.69|255.69|0
1643158670000|2022-01-26 00:57:50|257.99|255.99|258.21|256.21|258.21|256.21|257.91|255.91|0
1643158680000|2022-01-26 00:58:00|257.84|255.84|258.13|256.13|258.13|256.13|257.84|255.84|0
1643158690000|2022-01-26 00:58:10|257.17|255.17|257.02|255.02|257.17|255.17|256.5|254.5|0
1643158700000|2022-01-26 00:58:20|256.95|254.95|256.87|254.87|256.95|254.95|256.65|254.65|0
1643158710000|2022-01-26 00:58:30|256.8|254.8|256.87|254.87|256.87|254.87|256.8|254.8|0
1643158720000|2022-01-26 00:58:40|256.95|254.95|256.65|254.65|256.95|254.95|256.65|254.65|0
1643158730000|2022-01-26 00:58:50|256.8|254.8|255.76|253.76|256.8|254.8|255.76|253.76|0
1643158740000|2022-01-26 00:59:00|255.68|253.68|256.2|254.2|256.2|254.2|255.61|253.61|0
1643158750000|2022-01-26 00:59:10|256.35|254.35|256.13|254.13|256.35|254.35|256.06|254.06|0
1643158760000|2022-01-26 00:59:20|255.91|253.91|255.91|253.91|255.91|253.91|255.91|253.91|0
1643158770000|2022-01-26 00:59:30|255.76|253.76|255.24|253.24|255.76|253.76|255.17|253.17|0
1643158780000|2022-01-26 00:59:40|255.32|253.32|255.83|253.83|255.83|253.83|255.32|253.32|0
1643158790000|2022-01-26 00:59:50|255.76|253.76|256.13|254.13|256.13|254.13|255.76|253.76|0
1643158800000|2022-01-26 01:00:00|255.76|253.76|255.68|253.68|255.76|253.76|255.61|253.61|0
1643158810000|2022-01-26 01:00:10|255.98|253.98|256.27|254.27|256.27|254.27|255.98|253.98|0
1643158820000|2022-01-26 01:00:20|256.42|254.42|256.8|254.8|256.8|254.8|256.42|254.42|0
1643158830000|2022-01-26 01:00:30|256.57|254.57|256.42|254.42|256.57|254.57|256.42|254.42|0
1643158840000|2022-01-26 01:00:40|256.65|254.65|256.72|254.72|256.72|254.72|256.5|254.5|0
1643158850000|2022-01-26 01:00:50|257.09|255.09|256.5|254.5|257.09|255.09|256.5|254.5|0
1643158860000|2022-01-26 01:01:00|256.35|254.35|256.05|254.05|256.42|254.42|256.05|254.05|0
1643158870000|2022-01-26 01:01:10|256.27|254.27|256.42|254.42|256.42|254.42|256.27|254.27|0
1643158880000|2022-01-26 01:01:20|256.57|254.57|255.17|253.17|256.57|254.57|255.17|253.17|0
1643158890000|2022-01-26 01:01:30|255.09|253.09|254.87|252.87|255.09|253.09|254.87|252.87|0
1643158900000|2022-01-26 01:01:40|255.02|253.02|254.58|252.58|255.02|253.02|254.58|252.58|0
1643158910000|2022-01-26 01:01:50|254.28|252.28|254.35|252.35|254.43|252.43|254.2|252.2|0
1643158920000|2022-01-26 01:02:00|254.87|252.87|255.53|253.53|255.53|253.53|254.87|252.87|0
1643158930000|2022-01-26 01:02:10|255.61|253.61|255.46|253.46|255.61|253.61|255.39|253.39|0
1643158940000|2022-01-26 01:02:20|255.53|253.53|255.61|253.61|255.61|253.61|255.53|253.53|0
1643158950000|2022-01-26 01:02:30|255.68|253.68|255.91|253.91|255.91|253.91|255.68|253.68|0
1643158960000|2022-01-26 01:02:40|255.76|253.76|255.76|253.76|255.83|253.83|255.61|253.61|0
1643158970000|2022-01-26 01:02:50|255.83|253.83|255.76|253.76|256.12|254.12|255.76|253.76|0
1643158980000|2022-01-26 01:03:00|255.68|253.68|256.65|254.65|256.65|254.65|255.68|253.68|0
1643158990000|2022-01-26 01:03:10|256.27|254.27|256.35|254.35|256.42|254.42|256.27|254.27|0
1643159000000|2022-01-26 01:03:20|256.2|254.2|256.94|254.94|256.94|254.94|256.2|254.2|0
1643159010000|2022-01-26 01:03:30|257.09|255.09|256.94|254.94|257.09|255.09|256.94|254.94|0
1643159020000|2022-01-26 01:03:40|257.09|255.09|256.94|254.94|257.09|255.09|256.94|254.94|0
1643159030000|2022-01-26 01:03:50|256.72|254.72|256.5|254.5|256.72|254.72|256.42|254.42|0
1643159040000|2022-01-26 01:04:00|256.35|254.35|256.5|254.5|256.5|254.5|256.12|254.12|0
1643159050000|2022-01-26 01:04:10|256.64|254.64|256.35|254.35|256.64|254.64|256.35|254.35|0
1643159060000|2022-01-26 01:04:20|256.2|254.2|256.05|254.05|256.2|254.2|256.05|254.05|0
1643159070000|2022-01-26 01:04:30|256.12|254.12|256.5|254.5|256.5|254.5|256.12|254.12|0
1643159080000|2022-01-26 01:04:40|256.79|254.79|257.09|255.09|257.09|255.09|256.79|254.79|0
1643159090000|2022-01-26 01:04:50|257.31|255.31|257.09|255.09|257.31|255.31|256.94|254.94|0
1643159100000|2022-01-26 01:05:00|257.39|255.39|258.87|256.87|258.87|256.87|257.39|255.39|0
1643159110000|2022-01-26 01:05:10|259.54|257.54|259.09|257.09|259.54|257.54|259.02|257.02|0
1643159120000|2022-01-26 01:05:20|259.32|257.32|259.77|257.77|259.99|257.99|259.24|257.24|0
1643159130000|2022-01-26 01:05:30|259.92|257.92|259.77|257.77|259.92|257.92|259.62|257.62|0
1643159140000|2022-01-26 01:05:40|259.84|257.84|260.06|258.06|260.21|258.21|259.84|257.84|0
1643159150000|2022-01-26 01:05:50|260.14|258.14|260.51|258.51|260.51|258.51|260.14|258.14|0
1643159160000|2022-01-26 01:06:00|260.36|258.36|260.14|258.14|260.36|258.36|259.91|257.91|0
1643159170000|2022-01-26 01:06:10|260.06|258.06|259.77|257.77|260.14|258.14|259.62|257.62|0
1643159180000|2022-01-26 01:06:20|259.62|257.62|259.91|257.91|259.91|257.91|259.62|257.62|0
1643159190000|2022-01-26 01:06:30|260.21|258.21|259.91|257.91|260.21|258.21|259.91|257.91|0
1643159200000|2022-01-26 01:06:40|259.62|257.62|258.94|256.94|259.62|257.62|258.94|256.94|0
1643159210000|2022-01-26 01:06:50|259.09|257.09|259.69|257.69|259.69|257.69|259.09|257.09|0
1643159220000|2022-01-26 01:07:00|259.84|257.84|260.06|258.06|260.06|258.06|259.76|257.76|0
1643159230000|2022-01-26 01:07:10|259.84|257.84|259.91|257.91|260.13|258.13|259.84|257.84|0
1643159240000|2022-01-26 01:07:20|259.84|257.84|259.61|257.61|259.84|257.84|259.47|257.47|0
1643159250000|2022-01-26 01:07:30|259.39|257.39|259.84|257.84|259.84|257.84|259.39|257.39|0
1643159260000|2022-01-26 01:07:40|259.69|257.69|259.76|257.76|259.76|257.76|259.69|257.69|0
1643159270000|2022-01-26 01:07:50|259.61|257.61|259.69|257.69|259.76|257.76|259.61|257.61|0
1643159280000|2022-01-26 01:08:00|259.84|257.84|259.98|257.98|260.06|258.06|259.84|257.84|0
1643159290000|2022-01-26 01:08:10|260.06|258.06|260.13|258.13|260.28|258.28|260.06|258.06|0
1643159300000|2022-01-26 01:08:20|260.21|258.21|259.46|257.46|260.21|258.21|259.46|257.46|0
1643159310000|2022-01-26 01:08:30|259.69|257.69|259.61|257.61|259.76|257.76|259.61|257.61|0
1643159320000|2022-01-26 01:08:40|259.54|257.54|259.98|257.98|259.98|257.98|259.54|257.54|0
1643159330000|2022-01-26 01:08:50|259.91|257.91|259.46|257.46|259.91|257.91|259.46|257.46|0
1643159340000|2022-01-26 01:09:00|259.17|257.17|259.24|257.24|259.24|257.24|259.09|257.09|0
1643159350000|2022-01-26 01:09:10|258.87|256.87|259.17|257.17|259.17|257.17|258.87|256.87|0
1643159360000|2022-01-26 01:09:20|259.02|257.02|258.87|256.87|259.02|257.02|258.87|256.87|0
1643159370000|2022-01-26 01:09:30|259.02|257.02|259.02|257.02|259.17|257.17|259.02|257.02|0
1643159380000|2022-01-26 01:09:40|258.87|256.87|258.94|256.94|258.94|256.94|258.79|256.79|0
1643159390000|2022-01-26 01:09:50|258.87|256.87|259.09|257.09|259.09|257.09|258.87|256.87|0
1643159400000|2022-01-26 01:10:00|258.87|256.87|259.09|257.09|259.09|257.09|258.87|256.87|0
1643159410000|2022-01-26 01:10:10|259.17|257.17|259.46|257.46|259.46|257.46|259.17|257.17|0
1643159420000|2022-01-26 01:10:20|259.61|257.61|259.39|257.39|259.68|257.68|259.39|257.39|0
1643159430000|2022-01-26 01:10:30|259.31|257.31|258.42|256.42|259.39|257.39|258.42|256.42|0
1643159440000|2022-01-26 01:10:40|258.49|256.49|258.79|256.79|258.79|256.79|258.49|256.49|0
1643159450000|2022-01-26 01:10:50|258.87|256.87|258.72|256.72|258.87|256.87|258.72|256.72|0
1643159460000|2022-01-26 01:11:00|258.79|256.79|258.79|256.79|258.87|256.87|258.72|256.72|0
1643159470000|2022-01-26 01:11:10|258.72|256.72|258.79|256.79|258.79|256.79|258.72|256.72|0
1643159480000|2022-01-26 01:11:20|258.64|256.64|258.57|256.57|258.79|256.79|258.57|256.57|0
1643159490000|2022-01-26 01:11:30|258.94|256.94|258.87|256.87|258.94|256.94|258.72|256.72|0
1643159500000|2022-01-26 01:11:40|258.64|256.64|258.49|256.49|258.72|256.72|258.42|256.42|0
1643159510000|2022-01-26 01:11:50|258.57|256.57|258.87|256.87|258.87|256.87|258.57|256.57|0
1643159520000|2022-01-26 01:12:00|258.72|256.72|258.87|256.87|258.87|256.87|258.72|256.72|0
1643159530000|2022-01-26 01:12:10|258.27|256.27|257.53|255.53|258.27|256.27|257.53|255.53|0
1643159540000|2022-01-26 01:12:20|256.79|254.79|255.08|253.08|256.79|254.79|255.08|253.08|0
1643159550000|2022-01-26 01:12:30|255.23|253.23|256.41|254.41|256.49|254.49|255.23|253.23|0
1643159560000|2022-01-26 01:12:40|256.04|254.04|256.41|254.41|256.41|254.41|255.75|253.75|0
1643159570000|2022-01-26 01:12:50|256.34|254.34|256.26|254.26|256.34|254.34|256.04|254.04|0
1643159580000|2022-01-26 01:13:00|256.11|254.11|256.41|254.41|256.71|254.71|256.11|254.11|0
1643159590000|2022-01-26 01:13:10|256.56|254.56|256.64|254.64|256.71|254.71|256.41|254.41|0
1643159600000|2022-01-26 01:13:20|256.41|254.41|255.01|253.01|256.41|254.41|255.01|253.01|0
1643159610000|2022-01-26 01:13:30|254.93|252.93|254.86|252.86|254.93|252.93|254.71|252.71|0
1643159620000|2022-01-26 01:13:40|254.57|252.57|253.9|251.9|254.57|252.57|253.9|251.9|0
1643159630000|2022-01-26 01:13:50|253.98|251.98|254.64|252.64|254.64|252.64|253.98|251.98|0
1643159640000|2022-01-26 01:14:00|254.71|252.71|255.16|253.16|255.45|253.45|254.71|252.71|0
1643159650000|2022-01-26 01:14:10|255.08|253.08|254.86|252.86|255.16|253.16|254.86|252.86|0
1643159660000|2022-01-26 01:14:20|254.78|252.78|255.16|253.16|255.23|253.23|254.78|252.78|0
1643159670000|2022-01-26 01:14:30|254.42|252.42|253.83|251.83|254.42|252.42|253.83|251.83|0
1643159680000|2022-01-26 01:14:40|254.12|252.12|254.64|252.64|254.78|252.78|254.12|252.12|0
1643159690000|2022-01-26 01:14:50|254.86|252.86|254.42|252.42|254.86|252.86|254.27|252.27|0
1643159700000|2022-01-26 01:15:00|254.34|252.34|253.83|251.83|254.34|252.34|253.83|251.83|0
1643159710000|2022-01-26 01:15:10|253.97|251.97|253.9|251.9|253.97|251.97|253.9|251.9|0
1643159720000|2022-01-26 01:15:20|253.97|251.97|254.56|252.56|254.56|252.56|253.97|251.97|0
1643159730000|2022-01-26 01:15:30|254.42|252.42|254.78|252.78|254.86|252.86|254.42|252.42|0
1643159740000|2022-01-26 01:15:40|255.01|253.01|255.67|253.67|255.75|253.75|255.01|253.01|0
1643159750000|2022-01-26 01:15:50|255.45|253.45|255.45|253.45|255.45|253.45|255.15|253.15|0
1643159760000|2022-01-26 01:16:00|255.22|253.22|255.75|253.75|255.75|253.75|255.22|253.22|0
1643159770000|2022-01-26 01:16:10|255.89|253.89|256.63|254.63|257.67|255.67|255.89|253.89|0
1643159780000|2022-01-26 01:16:20|256.7|254.7|256.49|254.49|256.78|254.78|256.49|254.49|0
1643159790000|2022-01-26 01:16:30|256.56|254.56|256.34|254.34|256.56|254.56|256.19|254.19|0
1643159800000|2022-01-26 01:16:40|256.26|254.26|255.89|253.89|256.26|254.26|255.89|253.89|0
1643159810000|2022-01-26 01:16:50|256.19|254.19|256.63|254.63|256.63|254.63|256.19|254.19|0
1643159820000|2022-01-26 01:17:00|256.41|254.41|256.48|254.48|256.56|254.56|256.41|254.41|0
1643159830000|2022-01-26 01:17:10|255.96|253.96|255.82|253.82|255.96|253.96|255.82|253.82|0
1643159840000|2022-01-26 01:17:20|255.67|253.67|254.49|252.49|255.74|253.74|254.49|252.49|0
1643159850000|2022-01-26 01:17:30|254.71|252.71|254.86|252.86|254.86|252.86|254.49|252.49|0
1643159860000|2022-01-26 01:17:40|254.71|252.71|254.12|252.12|254.71|252.71|254.12|252.12|0
1643159870000|2022-01-26 01:17:50|253.97|251.97|254.48|252.48|254.48|252.48|253.97|251.97|0
1643159880000|2022-01-26 01:18:00|254.34|252.34|254.48|252.48|254.56|252.56|254.12|252.12|0
1643159890000|2022-01-26 01:18:10|254.63|252.63|255.07|253.07|255.37|253.37|254.63|252.63|0
1643159900000|2022-01-26 01:18:20|254.93|252.93|254.04|252.04|254.93|252.93|254.04|252.04|0
1643159910000|2022-01-26 01:18:30|254.41|252.41|254.48|252.48|254.48|252.48|254.41|252.41|0
1643159920000|2022-01-26 01:18:40|254.41|252.41|254.63|252.63|254.71|252.71|254.41|252.41|0
1643159930000|2022-01-26 01:18:50|254.93|252.93|255.07|253.07|255.07|253.07|254.93|252.93|0
1643159940000|2022-01-26 01:19:00|255.22|253.22|255.22|253.22|255.22|253.22|255.22|253.22|0
1643159950000|2022-01-26 01:19:10|254.78|252.78|254.63|252.63|254.86|252.86|254.63|252.63|0
1643159960000|2022-01-26 01:19:20|254.48|252.48|254.04|252.04|254.48|252.48|254.04|252.04|0
1643159970000|2022-01-26 01:19:30|253.97|251.97|254.12|252.12|254.19|252.19|253.97|251.97|0
1643159980000|2022-01-26 01:19:40|254.63|252.63|254.93|252.93|255|253|254.63|252.63|0
1643159990000|2022-01-26 01:19:50|255.45|253.45|256.04|254.04|256.19|254.19|255.45|253.45|0
1643160000000|2022-01-26 01:20:00|255.89|253.89|256.55|254.55|256.55|254.55|255.89|253.89|0
1643160010000|2022-01-26 01:20:10|256.93|254.93|256.7|254.7|256.93|254.93|256.4|254.4|0
1643160020000|2022-01-26 01:20:20|256.78|254.78|257|255|257|255|256.55|254.55|0
1643160030000|2022-01-26 01:20:30|256.85|254.85|256.85|254.85|256.85|254.85|256.85|254.85|0
1643160040000|2022-01-26 01:20:40|257.07|255.07|256.78|254.78|257.07|255.07|256.7|254.7|0
1643160050000|2022-01-26 01:20:50|257|255|257.52|255.52|257.52|255.52|257|255|0
1643160060000|2022-01-26 01:21:00|257.59|255.59|257.59|255.59|257.59|255.59|257.44|255.44|0
1643160070000|2022-01-26 01:21:10|257.67|255.67|256.93|254.93|257.67|255.67|256.93|254.93|0
1643160080000|2022-01-26 01:21:20|257.07|255.07|257.44|255.44|257.59|255.59|257.07|255.07|0
1643160090000|2022-01-26 01:21:30|257.67|255.67|257.29|255.29|257.82|255.82|257.29|255.29|0
1643160100000|2022-01-26 01:21:40|257.22|255.22|257.37|255.37|257.37|255.37|257.22|255.22|0
1643160110000|2022-01-26 01:21:50|257.44|255.44|257.59|255.59|257.74|255.74|257.44|255.44|0
1643160120000|2022-01-26 01:22:00|257.44|255.44|257.29|255.29|257.44|255.44|257.22|255.22|0
1643160130000|2022-01-26 01:22:10|257.37|255.37|257.44|255.44|257.44|255.44|257.37|255.37|0
1643160140000|2022-01-26 01:22:20|257.67|255.67|258.56|256.56|258.56|256.56|257.59|255.59|0
1643160150000|2022-01-26 01:22:30|258.48|256.48|258.56|256.56|258.56|256.56|258.41|256.41|0
1643160160000|2022-01-26 01:22:40|258.26|256.26|258.03|256.03|258.26|256.26|258.03|256.03|0
1643160170000|2022-01-26 01:22:50|257.89|255.89|258.03|256.03|258.03|256.03|257.81|255.81|0
1643160180000|2022-01-26 01:23:00|258.11|256.11|257.89|255.89|258.11|256.11|257.81|255.81|0
1643160190000|2022-01-26 01:23:10|257.81|255.81|258.48|256.48|258.48|256.48|257.81|255.81|0
1643160200000|2022-01-26 01:23:20|258.56|256.56|258.48|256.48|258.56|256.56|258.48|256.48|0
1643160210000|2022-01-26 01:23:30|258.18|256.18|258.48|256.48|258.48|256.48|258.18|256.18|0
1643160220000|2022-01-26 01:23:40|258.33|256.33|258.11|256.11|258.33|256.33|258.11|256.11|0
1643160230000|2022-01-26 01:23:50|258.41|256.41|259.6|257.6|259.6|257.6|258.41|256.41|0
1643160240000|2022-01-26 01:24:00|259.9|257.9|259.22|257.22|260.05|258.05|259.22|257.22|0
1643160250000|2022-01-26 01:24:10|259.52|257.52|259|257|259.52|257.52|259|257|0
1643160260000|2022-01-26 01:24:20|259.08|257.08|259.45|257.45|259.45|257.45|259.08|257.08|0
1643160270000|2022-01-26 01:24:30|259.15|257.15|258.56|256.56|259.15|257.15|258.18|256.18|0
1643160280000|2022-01-26 01:24:40|258.41|256.41|258.56|256.56|258.56|256.56|258.26|256.26|0
1643160290000|2022-01-26 01:24:50|258.33|256.33|259.37|257.37|259.37|257.37|258.33|256.33|0
1643160300000|2022-01-26 01:25:00|259.3|257.3|258.93|256.93|259.3|257.3|258.93|256.93|0
1643160310000|2022-01-26 01:25:10|258.78|256.78|258.85|256.85|258.85|256.85|258.78|256.78|0
1643160320000|2022-01-26 01:25:20|258.78|256.78|258.78|256.78|259.3|257.3|258.78|256.78|0
1643160330000|2022-01-26 01:25:30|258.93|256.93|258.63|256.63|258.93|256.93|258.63|256.63|0
1643160340000|2022-01-26 01:25:40|259.15|257.15|259.22|257.22|259.22|257.22|258.92|256.92|0
1643160350000|2022-01-26 01:25:50|259.15|257.15|259.07|257.07|259.15|257.15|259|257|0
1643160360000|2022-01-26 01:26:00|259|257|259.07|257.07|259.07|257.07|258.78|256.78|0
1643160370000|2022-01-26 01:26:10|259.15|257.15|258.85|256.85|259.15|257.15|258.85|256.85|0
1643160380000|2022-01-26 01:26:20|258.92|256.92|258.85|256.85|258.92|256.92|258.85|256.85|0
1643160390000|2022-01-26 01:26:30|259.22|257.22|259.37|257.37|259.37|257.37|259.22|257.22|0
1643160400000|2022-01-26 01:26:40|259.3|257.3|259.45|257.45|259.6|257.6|259.3|257.3|0
1643160410000|2022-01-26 01:26:50|259.67|257.67|260.19|258.19|260.19|258.19|259.6|257.6|0
1643160420000|2022-01-26 01:27:00|260.04|258.04|260.19|258.19|260.19|258.19|260.04|258.04|0
1643160430000|2022-01-26 01:27:10|260.34|258.34|260.19|258.19|260.34|258.34|260.19|258.19|0
1643160440000|2022-01-26 01:27:20|259.97|257.97|259.45|257.45|259.97|257.97|259.45|257.45|0
1643160450000|2022-01-26 01:27:30|259.3|257.3|259|257|259.3|257.3|259|257|0
1643160460000|2022-01-26 01:27:40|259.07|257.07|259.75|257.75|259.75|257.75|259|257|0
1643160470000|2022-01-26 01:27:50|259.6|257.6|259.37|257.37|259.6|257.6|259.37|257.37|0
1643160480000|2022-01-26 01:28:00|259.3|257.3|259.6|257.6|259.6|257.6|259.3|257.3|0
1643160490000|2022-01-26 01:28:10|259.52|257.52|259.37|257.37|259.52|257.52|259.37|257.37|0
1643160500000|2022-01-26 01:28:20|259.6|257.6|259.52|257.52|259.6|257.6|259.52|257.52|0
1643160510000|2022-01-26 01:28:30|259.45|257.45|259.6|257.6|259.6|257.6|259.37|257.37|0
1643160520000|2022-01-26 01:28:40|259.52|257.52|259.37|257.37|259.67|257.67|259.37|257.37|0
1643160530000|2022-01-26 01:28:50|259.45|257.45|259.07|257.07|259.45|257.45|259.07|257.07|0
1643160540000|2022-01-26 01:29:00|259.15|257.15|259|257|259.22|257.22|259|257|0
1643160550000|2022-01-26 01:29:10|259.07|257.07|259.07|257.07|259.07|257.07|259.07|257.07|0
1643160560000|2022-01-26 01:29:20|259.15|257.15|259.22|257.22|259.3|257.3|259.15|257.15|0
1643160570000|2022-01-26 01:29:30|259.3|257.3|259.67|257.67|259.74|257.74|259.22|257.22|0
1643160580000|2022-01-26 01:29:40|259.74|257.74|259.67|257.67|259.74|257.74|259.52|257.52|0
1643160590000|2022-01-26 01:29:50|260.04|258.04|260.04|258.04|260.04|258.04|259.96|257.96|0
1643160600000|2022-01-26 01:30:00|260.19|258.19|260.11|258.11|260.19|258.19|260.04|258.04|0
1643160610000|2022-01-26 01:30:10|259.74|257.74|259.59|257.59|259.74|257.74|259.59|257.59|0
1643160620000|2022-01-26 01:30:20|259.45|257.45|258.55|256.55|259.45|257.45|258.55|256.55|0
1643160630000|2022-01-26 01:30:30|258.7|256.7|258.77|256.77|258.77|256.77|258.47|256.47|0
1643160640000|2022-01-26 01:30:40|258.7|256.7|258.7|256.7|258.7|256.7|258.7|256.7|0
1643160650000|2022-01-26 01:30:50|258.77|256.77|259.07|257.07|259.22|257.22|258.77|256.77|0
1643160660000|2022-01-26 01:31:00|258.85|256.85|258.85|256.85|258.85|256.85|258.7|256.7|0
1643160670000|2022-01-26 01:31:10|258.92|256.92|258.92|256.92|259.07|257.07|258.77|256.77|0
1643160690000|2022-01-26 01:31:30|258.77|256.77|258.85|256.85|258.85|256.85|258.77|256.77|0
1643160700000|2022-01-26 01:31:40|259.07|257.07|259.22|257.22|259.52|257.52|259.07|257.07|0
1643160710000|2022-01-26 01:31:50|259.15|257.15|259.15|257.15|259.15|257.15|259.07|257.07|0
1643160720000|2022-01-26 01:32:00|259.07|257.07|258.32|256.32|259.07|257.07|258.32|256.32|0
1643160730000|2022-01-26 01:32:10|257.73|255.73|257.51|255.51|257.73|255.73|257.43|255.43|0
1643160740000|2022-01-26 01:32:20|257.58|255.58|257.36|255.36|257.58|255.58|257.36|255.36|0
1643160750000|2022-01-26 01:32:30|257.28|255.28|257.21|255.21|257.28|255.28|256.92|254.92|0
1643160760000|2022-01-26 01:32:40|257.28|255.28|257.43|255.43|257.43|255.43|257.13|255.13|0
1643160770000|2022-01-26 01:32:50|257.28|255.28|257.51|255.51|257.51|255.51|257.28|255.28|0
1643160780000|2022-01-26 01:33:00|257.73|255.73|258.47|256.47|258.55|256.55|257.73|255.73|0
1643160790000|2022-01-26 01:33:10|258.32|256.32|258.32|256.32|258.4|256.4|258.32|256.32|0
1643160800000|2022-01-26 01:33:20|258.25|256.25|258.17|256.17|258.25|256.25|258.17|256.17|0
1643160810000|2022-01-26 01:33:30|258.03|256.03|257.43|255.43|258.03|256.03|257.43|255.43|0
1643160820000|2022-01-26 01:33:40|257.51|255.51|257.36|255.36|257.51|255.51|257.28|255.28|0
1643160830000|2022-01-26 01:33:50|258.02|256.02|257.73|255.73|258.02|256.02|257.73|255.73|0
1643160840000|2022-01-26 01:34:00|257.95|255.95|258.02|256.02|258.02|256.02|257.95|255.95|0
1643160850000|2022-01-26 01:34:10|258.17|256.17|258.32|256.32|258.32|256.32|258.17|256.17|0
1643160870000|2022-01-26 01:34:30|258.47|256.47|258.47|256.47|258.47|256.47|258.17|256.17|0
1643160880000|2022-01-26 01:34:40|258.25|256.25|258.47|256.47|258.47|256.47|258.25|256.25|0
1643160890000|2022-01-26 01:34:50|258.92|256.92|258.92|256.92|258.92|256.92|258.77|256.77|0
1643160900000|2022-01-26 01:35:00|258.55|256.55|257.73|255.73|258.55|256.55|257.73|255.73|0
1643160910000|2022-01-26 01:35:10|257.66|255.66|257.8|255.8|257.8|255.8|257.58|255.58|0
1643160920000|2022-01-26 01:35:20|257.87|255.87|257.87|255.87|257.87|255.87|257.87|255.87|0
1643160930000|2022-01-26 01:35:30|257.8|255.8|257.73|255.73|257.87|255.87|257.73|255.73|0
1643160940000|2022-01-26 01:35:40|257.95|255.95|257.87|255.87|257.95|255.95|257.87|255.87|0
1643160950000|2022-01-26 01:35:50|257.95|255.95|257.8|255.8|257.95|255.95|257.8|255.8|0
1643160960000|2022-01-26 01:36:00|258.1|256.1|258.32|256.32|258.32|256.32|258.02|256.02|0
1643160970000|2022-01-26 01:36:10|258.1|256.1|255.87|253.87|258.1|256.1|255.87|253.87|0
1643160980000|2022-01-26 01:36:20|256.47|254.47|257.65|255.65|257.65|255.65|256.39|254.39|0
1643160990000|2022-01-26 01:36:30|257.13|255.13|257.13|255.13|257.43|255.43|257.13|255.13|0
1643161000000|2022-01-26 01:36:40|257.21|255.21|257.65|255.65|257.65|255.65|257.06|255.06|0
1643161010000|2022-01-26 01:36:50|257.58|255.58|257.28|255.28|257.58|255.58|257.28|255.28|0
1643161020000|2022-01-26 01:37:00|257.58|255.58|257.43|255.43|257.58|255.58|257.43|255.43|0
1643161030000|2022-01-26 01:37:10|257.5|255.5|257.5|255.5|257.5|255.5|257.5|255.5|0
1643161040000|2022-01-26 01:37:20|257.43|255.43|258.02|256.02|258.25|256.25|257.28|255.28|0
1643161050000|2022-01-26 01:37:30|258.32|256.32|258.32|256.32|258.47|256.47|258.32|256.32|0
1643161060000|2022-01-26 01:37:40|258.25|256.25|258.25|256.25|258.47|256.47|258.25|256.25|0
1643161070000|2022-01-26 01:37:50|258.17|256.17|259.89|257.89|259.89|257.89|258.17|256.17|0
1643161080000|2022-01-26 01:38:00|260.04|258.04|261.23|259.23|261.23|259.23|260.04|258.04|0
1643161090000|2022-01-26 01:38:10|261.15|259.15|260.33|258.33|261.23|259.23|260.33|258.33|0
1643161100000|2022-01-26 01:38:20|260.26|258.26|260.85|258.85|260.85|258.85|260.26|258.26|0
1643161110000|2022-01-26 01:38:30|260.63|258.63|260.78|258.78|261.15|259.15|260.63|258.63|0
1643161120000|2022-01-26 01:38:40|260.85|258.85|261.71|259.71|261.71|259.71|260.85|258.85|0
1643161130000|2022-01-26 01:38:50|261.63|259.63|262.01|260.01|262.01|260.01|261.63|259.63|0
1643161140000|2022-01-26 01:39:00|261.41|259.41|261.04|259.04|261.41|259.41|261.04|259.04|0
1643161150000|2022-01-26 01:39:10|261.26|259.26|261.56|259.56|261.56|259.56|261.26|259.26|0
1643161160000|2022-01-26 01:39:20|261.41|259.41|261.26|259.26|261.41|259.41|261.26|259.26|0
1643161170000|2022-01-26 01:39:30|261.56|259.56|261.48|259.48|261.56|259.56|261.41|259.41|0
1643161180000|2022-01-26 01:39:40|261.26|259.26|261.18|259.18|261.26|259.26|261.18|259.18|0
1643161190000|2022-01-26 01:39:50|261.11|259.11|261.26|259.26|261.26|259.26|260.96|258.96|0
1643161200000|2022-01-26 01:40:00|261.41|259.41|261.41|259.41|261.41|259.41|261.26|259.26|0
1643161210000|2022-01-26 01:40:10|261.56|259.56|261.56|259.56|261.63|259.63|261.56|259.56|0
1643161220000|2022-01-26 01:40:20|261.63|259.63|261.41|259.41|261.71|259.71|261.41|259.41|0
1643161230000|2022-01-26 01:40:30|261.48|259.48|261.41|259.41|261.48|259.48|261.26|259.26|0
1643161240000|2022-01-26 01:40:40|261.33|259.33|260.88|258.88|261.41|259.41|260.88|258.88|0
1643161250000|2022-01-26 01:40:50|261.33|259.33|261.56|259.56|261.56|259.56|261.26|259.26|0
1643161260000|2022-01-26 01:41:00|261.71|259.71|261.41|259.41|261.71|259.71|261.41|259.41|0
1643161270000|2022-01-26 01:41:10|261.33|259.33|261.71|259.71|261.71|259.71|261.33|259.33|0
1643161280000|2022-01-26 01:41:20|261.86|259.86|262.01|260.01|262.01|260.01|261.86|259.86|0
1643161290000|2022-01-26 01:41:30|261.78|259.78|261.26|259.26|261.78|259.78|261.26|259.26|0
1643161300000|2022-01-26 01:41:40|261.33|259.33|260.96|258.96|261.33|259.33|260.96|258.96|0
1643161310000|2022-01-26 01:41:50|261.26|259.26|261.11|259.11|261.26|259.26|261.11|259.11|0
1643161320000|2022-01-26 01:42:00|260.96|258.96|261.71|259.71|262.01|260.01|260.96|258.96|0
1643161330000|2022-01-26 01:42:10|261.56|259.56|261.41|259.41|261.63|259.63|261.41|259.41|0
1643161340000|2022-01-26 01:42:20|261.33|259.33|261.41|259.41|261.41|259.41|261.33|259.33|0
1643161350000|2022-01-26 01:42:30|261.56|259.56|261.11|259.11|261.56|259.56|261.11|259.11|0
1643161360000|2022-01-26 01:42:40|261.26|259.26|261.26|259.26|261.26|259.26|261.18|259.18|0
1643161370000|2022-01-26 01:42:50|261.18|259.18|261.11|259.11|261.18|259.18|261.11|259.11|0
1643161380000|2022-01-26 01:43:00|260.96|258.96|260.58|258.58|260.96|258.96|260.58|258.58|0
1643161390000|2022-01-26 01:43:10|260.29|258.29|260.06|258.06|260.29|258.29|260.06|258.06|0
1643161400000|2022-01-26 01:43:20|260.21|258.21|260.66|258.66|260.66|258.66|260.14|258.14|0
1643161410000|2022-01-26 01:43:30|260.43|258.43|260.36|258.36|260.58|258.58|260.29|258.29|0
1643161420000|2022-01-26 01:43:40|260.43|258.43|260.43|258.43|260.43|258.43|260.43|258.43|0
1643161430000|2022-01-26 01:43:50|260.36|258.36|259.77|257.77|260.36|258.36|259.77|257.77|0
1643161440000|2022-01-26 01:44:00|259.69|257.69|259.62|257.62|260.21|258.21|259.62|257.62|0
1643161450000|2022-01-26 01:44:10|259.69|257.69|259.77|257.77|259.77|257.77|259.69|257.69|0
1643161460000|2022-01-26 01:44:20|259.84|257.84|258.87|256.87|259.84|257.84|258.8|256.8|0
1643161470000|2022-01-26 01:44:30|258.8|256.8|259.77|257.77|259.77|257.77|258.8|256.8|0
1643161480000|2022-01-26 01:44:40|259.91|257.91|259.32|257.32|259.91|257.91|259.32|257.32|0
1643161490000|2022-01-26 01:44:50|259.24|257.24|259.17|257.17|259.24|257.24|259.17|257.17|0
1643161500000|2022-01-26 01:45:00|259.62|257.62|259.62|257.62|259.62|257.62|259.24|257.24|0
1643161510000|2022-01-26 01:45:10|259.84|257.84|259.62|257.62|259.84|257.84|259.54|257.54|0
1643161520000|2022-01-26 01:45:20|259.91|257.91|260.28|258.28|260.51|258.51|259.91|257.91|0
1643161530000|2022-01-26 01:45:30|260.43|258.43|260.58|258.58|260.58|258.58|260.43|258.43|0
1643161540000|2022-01-26 01:45:40|260.73|258.73|261.03|259.03|261.03|259.03|260.73|258.73|0
1643161550000|2022-01-26 01:45:50|260.58|258.58|261.03|259.03|261.03|259.03|260.58|258.58|0
1643161560000|2022-01-26 01:46:00|260.96|258.96|261.18|259.18|261.18|259.18|260.88|258.88|0
1643161570000|2022-01-26 01:46:10|261.26|259.26|261.33|259.33|261.33|259.33|261.26|259.26|0
1643161590000|2022-01-26 01:46:30|261.18|259.18|261.03|259.03|261.18|259.18|261.03|259.03|0
1643161600000|2022-01-26 01:46:40|261.18|259.18|261.33|259.33|261.33|259.33|261.18|259.18|0
1643161610000|2022-01-26 01:46:50|261.7|259.7|261.85|259.85|262|260|261.7|259.7|0
1643161620000|2022-01-26 01:47:00|261.78|259.78|261.63|259.63|261.78|259.78|261.63|259.63|0
1643161630000|2022-01-26 01:47:10|261.4|259.4|261.4|259.4|261.4|259.4|261.25|259.25|0
1643161640000|2022-01-26 01:47:20|261.55|259.55|261.7|259.7|261.7|259.7|261.55|259.55|0
1643161650000|2022-01-26 01:47:30|261.77|259.77|261.77|259.77|261.77|259.77|261.63|259.63|0
1643161660000|2022-01-26 01:47:40|261.7|259.7|261.62|259.62|261.77|259.77|261.62|259.62|0
1643161670000|2022-01-26 01:47:50|261.55|259.55|261.77|259.77|261.77|259.77|261.55|259.55|0
1643161680000|2022-01-26 01:48:00|261.92|259.92|262|260|262|260|261.92|259.92|0
1643161690000|2022-01-26 01:48:10|262.15|260.15|262.22|260.22|262.22|260.22|262|260|0
1643161700000|2022-01-26 01:48:20|262.07|260.07|262.22|260.22|262.22|260.22|262.07|260.07|0
1643161710000|2022-01-26 01:48:30|262.15|260.15|262.22|260.22|262.3|260.3|262.15|260.15|0
1643161720000|2022-01-26 01:48:40|262.07|260.07|261.7|259.7|262.07|260.07|261.7|259.7|0
1643161730000|2022-01-26 01:48:50|261.62|259.62|261.62|259.62|261.62|259.62|261.55|259.55|0
1643161740000|2022-01-26 01:49:00|261.7|259.7|261.55|259.55|261.7|259.7|261.55|259.55|0
1643161750000|2022-01-26 01:49:10|261.62|259.62|261.55|259.55|261.7|259.7|261.55|259.55|0
1643161760000|2022-01-26 01:49:20|261.47|259.47|261.55|259.55|261.55|259.55|261.47|259.47|0
1643161770000|2022-01-26 01:49:30|261.47|259.47|261.55|259.55|261.55|259.55|261.47|259.47|0
1643161780000|2022-01-26 01:49:40|261.47|259.47|261.47|259.47|261.55|259.55|261.47|259.47|0
1643161790000|2022-01-26 01:49:50|261.55|259.55|261.55|259.55|261.55|259.55|261.47|259.47|0
1643161800000|2022-01-26 01:50:00|261.4|259.4|261.1|259.1|261.4|259.4|261.1|259.1|0
1643161810000|2022-01-26 01:50:10|261.03|259.03|260.8|258.8|261.03|259.03|260.8|258.8|0
1643161820000|2022-01-26 01:50:20|261.02|259.02|261.17|259.17|261.25|259.25|261.02|259.02|0
1643161830000|2022-01-26 01:50:30|261.1|259.1|261.25|259.25|261.25|259.25|261.1|259.1|0
1643161840000|2022-01-26 01:50:40|261.1|259.1|261.02|259.02|261.1|259.1|260.95|258.95|0
1643161850000|2022-01-26 01:50:50|261.1|259.1|261.1|259.1|261.1|259.1|260.95|258.95|0
1643161860000|2022-01-26 01:51:00|261.02|259.02|260.95|258.95|261.02|259.02|260.88|258.88|0
1643161870000|2022-01-26 01:51:10|261.17|259.17|261.02|259.02|261.17|259.17|261.02|259.02|0
1643161880000|2022-01-26 01:51:20|261.1|259.1|261.4|259.4|261.4|259.4|261.1|259.1|0
1643161890000|2022-01-26 01:51:30|261.32|259.32|261.4|259.4|261.4|259.4|261.32|259.32|0
1643161900000|2022-01-26 01:51:40|262|260|262|260|262|260|262|260|0
1643161910000|2022-01-26 01:51:50|261.92|259.92|262|260|262|260|261.92|259.92|0
1643161920000|2022-01-26 01:52:00|262.07|260.07|262.07|260.07|262.3|260.3|262|260|0
1643161930000|2022-01-26 01:52:10|261.92|259.92|260.65|258.65|261.92|259.92|260.65|258.65|0
1643161940000|2022-01-26 01:52:20|260.72|258.72|260.87|258.87|260.87|258.87|260.72|258.72|0
1643161950000|2022-01-26 01:52:30|260.95|258.95|261.1|259.1|261.1|259.1|260.95|258.95|0
1643161960000|2022-01-26 01:52:40|261.25|259.25|260.8|258.8|261.25|259.25|260.8|258.8|0
1643161970000|2022-01-26 01:52:50|261.02|259.02|261.55|259.55|261.55|259.55|260.87|258.87|0
1643161980000|2022-01-26 01:53:00|261.32|259.32|260.95|258.95|261.32|259.32|260.95|258.95|0
1643161990000|2022-01-26 01:53:10|261.1|259.1|261.1|259.1|261.17|259.17|261.1|259.1|0
1643162000000|2022-01-26 01:53:20|261.17|259.17|261.32|259.32|261.32|259.32|261.17|259.17|0
1643162010000|2022-01-26 01:53:30|261.1|259.1|260.95|258.95|261.32|259.32|260.95|258.95|0
1643162020000|2022-01-26 01:53:40|261.17|259.17|260.8|258.8|261.17|259.17|260.8|258.8|0
1643162030000|2022-01-26 01:53:50|260.95|258.95|260.87|258.87|261.02|259.02|260.87|258.87|0
1643162040000|2022-01-26 01:54:00|261.02|259.02|260.95|258.95|261.02|259.02|260.95|258.95|0
1643162050000|2022-01-26 01:54:10|260.65|258.65|260.42|258.42|260.72|258.72|260.42|258.42|0
1643162060000|2022-01-26 01:54:20|260.35|258.35|260.13|258.13|260.35|258.35|259.91|257.91|0
1643162070000|2022-01-26 01:54:30|260.2|258.2|260.05|258.05|260.2|258.2|260.05|258.05|0
1643162080000|2022-01-26 01:54:40|260.2|258.2|260.57|258.57|260.57|258.57|260.2|258.2|0
1643162090000|2022-01-26 01:54:50|260.5|258.5|260.27|258.27|260.5|258.5|260.2|258.2|0
1643162100000|2022-01-26 01:55:00|260.65|258.65|260.65|258.65|260.65|258.65|260.57|258.57|0
1643162110000|2022-01-26 01:55:10|261.1|259.1|260.95|258.95|261.1|259.1|260.8|258.8|0
1643162120000|2022-01-26 01:55:20|261.02|259.02|261.02|259.02|261.02|259.02|260.87|258.87|0
1643162130000|2022-01-26 01:55:30|261.1|259.1|260.87|258.87|261.1|259.1|260.87|258.87|0
1643162140000|2022-01-26 01:55:40|260.8|258.8|261.1|259.1|261.1|259.1|260.8|258.8|0
1643162150000|2022-01-26 01:55:50|261.02|259.02|261.02|259.02|261.1|259.1|260.95|258.95|0
1643162160000|2022-01-26 01:56:00|260.95|258.95|261.1|259.1|261.1|259.1|260.95|258.95|0
1643162170000|2022-01-26 01:56:10|261.02|259.02|261.1|259.1|261.1|259.1|261.02|259.02|0
1643162210000|2022-01-26 01:56:50|261.02|259.02|261.02|259.02|261.1|259.1|261.02|259.02|0
1643162220000|2022-01-26 01:57:00|261.1|259.1|262.29|260.29|262.29|260.29|261.1|259.1|0
1643162230000|2022-01-26 01:57:10|262.21|260.21|262.06|260.06|262.21|260.21|262.06|260.06|0
1643162240000|2022-01-26 01:57:20|263.34|261.34|264.24|262.24|264.39|262.39|263.34|261.34|0
1643162250000|2022-01-26 01:57:30|263.49|261.49|263.79|261.79|263.79|261.79|263.49|261.49|0
1643162260000|2022-01-26 01:57:40|263.94|261.94|263.94|261.94|263.94|261.94|263.79|261.79|0
1643162270000|2022-01-26 01:57:50|264.09|262.09|263.94|261.94|264.31|262.31|263.94|261.94|0
1643162280000|2022-01-26 01:58:00|264.09|262.09|264.24|262.24|264.46|262.46|264.09|262.09|0
1643162290000|2022-01-26 01:58:10|264.39|262.39|264.84|262.84|264.84|262.84|264.39|262.39|0
1643162300000|2022-01-26 01:58:20|264.54|262.54|264.46|262.46|264.54|262.54|264.46|262.46|0
1643162310000|2022-01-26 01:58:30|264.54|262.54|265.14|263.14|265.14|263.14|264.54|262.54|0
1643162320000|2022-01-26 01:58:40|265.29|263.29|264.91|262.91|265.29|263.29|264.91|262.91|0
1643162330000|2022-01-26 01:58:50|265.14|263.14|265.14|263.14|265.14|263.14|265.14|263.14|0
1643162340000|2022-01-26 01:59:00|265.44|263.44|265.29|263.29|265.44|263.44|264.84|262.84|0
1643162350000|2022-01-26 01:59:10|265.14|263.14|264.54|262.54|265.14|263.14|264.54|262.54|0
1643162360000|2022-01-26 01:59:20|264.69|262.69|264.54|262.54|264.69|262.69|264.54|262.54|0
1643162370000|2022-01-26 01:59:30|264.46|262.46|264.61|262.61|264.61|262.61|264.39|262.39|0
1643162380000|2022-01-26 01:59:40|264.16|262.16|264.09|262.09|264.24|262.24|264.09|262.09|0
1643162390000|2022-01-26 01:59:50|264.24|262.24|264.09|262.09|264.24|262.24|264.01|262.01|0
1643162400000|2022-01-26 02:00:00|264.01|262.01|263.86|261.86|264.09|262.09|263.86|261.86|0
1643162410000|2022-01-26 02:00:10|264.16|262.16|263.64|261.64|264.16|262.16|263.64|261.64|0
1643162420000|2022-01-26 02:00:20|263.49|261.49|263.64|261.64|263.86|261.86|263.49|261.49|0
1643162430000|2022-01-26 02:00:30|263.79|261.79|264.09|262.09|264.09|262.09|263.79|261.79|0
1643162440000|2022-01-26 02:00:40|264.01|262.01|264.09|262.09|264.09|262.09|264.01|262.01|0
1643162470000|2022-01-26 02:01:10|263.94|261.94|264.09|262.09|264.09|262.09|263.94|261.94|0
1643162490000|2022-01-26 02:01:30|263.94|261.94|263.94|261.94|263.94|261.94|263.94|261.94|0
1643162500000|2022-01-26 02:01:40|264.09|262.09|264.09|262.09|264.09|262.09|264.09|262.09|0
1643162510000|2022-01-26 02:01:50|263.86|261.86|264.09|262.09|264.09|262.09|263.86|261.86|0
1643162520000|2022-01-26 02:02:00|264.01|262.01|265.29|263.29|265.29|263.29|264.01|262.01|0
1643162530000|2022-01-26 02:02:10|264.99|262.99|264.99|262.99|264.99|262.99|264.99|262.99|0
1643162540000|2022-01-26 02:02:20|265.14|263.14|265.06|263.06|265.29|263.29|265.06|263.06|0
1643162550000|2022-01-26 02:02:30|265.29|263.29|265.06|263.06|265.29|263.29|265.06|263.06|0
1643162560000|2022-01-26 02:02:40|264.99|262.99|265.06|263.06|265.06|263.06|264.99|262.99|0
1643162570000|2022-01-26 02:02:50|264.99|262.99|265.74|263.74|265.74|263.74|264.99|262.99|0
1643162580000|2022-01-26 02:03:00|265.66|263.66|265.29|263.29|265.66|263.66|265.29|263.29|0
1643162590000|2022-01-26 02:03:10|265.14|263.14|265.14|263.14|265.29|263.29|264.99|262.99|0
1643162600000|2022-01-26 02:03:20|264.84|262.84|264.99|262.99|264.99|262.99|264.84|262.84|0
1643162610000|2022-01-26 02:03:30|264.84|262.84|265.14|263.14|265.14|263.14|264.84|262.84|0
1643162620000|2022-01-26 02:03:40|264.99|262.99|264.99|262.99|264.99|262.99|264.84|262.84|0
1643162630000|2022-01-26 02:03:50|264.91|262.91|265.06|263.06|265.06|263.06|264.91|262.91|0
1643162640000|2022-01-26 02:04:00|264.99|262.99|264.91|262.91|264.99|262.99|264.91|262.91|0
1643162650000|2022-01-26 02:04:10|264.99|262.99|264.91|262.91|265.06|263.06|264.91|262.91|0
1643162660000|2022-01-26 02:04:20|264.69|262.69|264.84|262.84|264.84|262.84|264.69|262.69|0
1643162670000|2022-01-26 02:04:30|265.06|263.06|265.21|263.21|265.21|263.21|264.91|262.91|0
1643162680000|2022-01-26 02:04:40|265.36|263.36|265.06|263.06|265.44|263.44|265.06|263.06|0
1643162690000|2022-01-26 02:04:50|264.84|262.84|264.39|262.39|264.84|262.84|264.39|262.39|0
1643162700000|2022-01-26 02:05:00|264.61|262.61|264.61|262.61|264.61|262.61|264.54|262.54|0
1643162710000|2022-01-26 02:05:10|264.54|262.54|264.54|262.54|264.54|262.54|264.54|262.54|0
1643162720000|2022-01-26 02:05:20|264.69|262.69|264.54|262.54|264.69|262.69|264.46|262.46|0
1643162730000|2022-01-26 02:05:30|264.69|262.69|265.44|263.44|265.51|263.51|264.69|262.69|0
1643162740000|2022-01-26 02:05:40|264.99|262.99|264.99|262.99|265.06|263.06|264.84|262.84|0
1643162750000|2022-01-26 02:05:50|265.29|263.29|264.99|262.99|265.29|263.29|264.99|262.99|0
1643162760000|2022-01-26 02:06:00|265.36|263.36|265.74|263.74|265.74|263.74|265.36|263.36|0
1643162770000|2022-01-26 02:06:10|266.19|264.19|266.26|264.26|266.26|264.26|266.04|264.04|0
1643162780000|2022-01-26 02:06:20|266.49|264.49|265.96|263.96|266.57|264.57|265.96|263.96|0
1643162790000|2022-01-26 02:06:30|266.11|264.11|265.81|263.81|266.11|264.11|265.81|263.81|0
1643162800000|2022-01-26 02:06:40|266.04|264.04|266.19|264.19|266.34|264.34|266.04|264.04|0
1643162810000|2022-01-26 02:06:50|266.34|264.34|266.34|264.34|266.49|264.49|266.34|264.34|0
1643162820000|2022-01-26 02:07:00|266.04|264.04|266.26|264.26|266.34|264.34|266.04|264.04|0
1643162830000|2022-01-26 02:07:10|266.34|264.34|266.34|264.34|266.34|264.34|266.11|264.11|0
1643162840000|2022-01-26 02:07:20|266.26|264.26|266.34|264.34|266.34|264.34|266.26|264.26|0
1643162850000|2022-01-26 02:07:30|266.26|264.26|266.11|264.11|266.34|264.34|266.11|264.11|0
1643162860000|2022-01-26 02:07:40|265.89|263.89|265.29|263.29|266.34|264.34|265.29|263.29|0
1643162870000|2022-01-26 02:07:50|265.44|263.44|265.51|263.51|265.51|263.51|265.29|263.29|0
1643162880000|2022-01-26 02:08:00|265.44|263.44|265.51|263.51|265.74|263.74|265.44|263.44|0
1643162890000|2022-01-26 02:08:10|265.59|263.59|265.59|263.59|265.59|263.59|265.51|263.51|0
1643162900000|2022-01-26 02:08:20|265.74|263.74|265.74|263.74|265.74|263.74|265.66|263.66|0
1643162910000|2022-01-26 02:08:30|265.66|263.66|265.74|263.74|265.74|263.74|265.66|263.66|0
1643162920000|2022-01-26 02:08:40|265.44|263.44|265.44|263.44|265.44|263.44|265.44|263.44|0
1643162930000|2022-01-26 02:08:50|265.59|263.59|265.59|263.59|265.59|263.59|265.59|263.59|0
1643162940000|2022-01-26 02:09:00|265.44|263.44|265.59|263.59|265.59|263.59|265.44|263.44|0
1643162950000|2022-01-26 02:09:10|265.51|263.51|265.59|263.59|265.59|263.59|265.51|263.51|0
1643162960000|2022-01-26 02:09:20|265.51|263.51|265.28|263.28|265.51|263.51|265.28|263.28|0
1643162970000|2022-01-26 02:09:30|265.36|263.36|265.36|263.36|265.36|263.36|265.28|263.28|0
1643162980000|2022-01-26 02:09:40|265.43|263.43|265.43|263.43|265.59|263.59|265.43|263.43|0
1643162990000|2022-01-26 02:09:50|265.59|263.59|265.59|263.59|265.59|263.59|265.36|263.36|0
1643163000000|2022-01-26 02:10:00|265.13|263.13|265.13|263.13|265.13|263.13|265.13|263.13|0
1643163010000|2022-01-26 02:10:10|265.05|263.05|265.28|263.28|265.28|263.28|265.05|263.05|0
1643163020000|2022-01-26 02:10:20|265.51|263.51|265.58|263.58|265.58|263.58|265.51|263.51|0
1643163030000|2022-01-26 02:10:30|266.04|264.04|266.04|264.04|266.04|264.04|266.04|264.04|0
1643163040000|2022-01-26 02:10:40|266.34|264.34|266.49|264.49|266.56|264.56|266.34|264.34|0
1643163050000|2022-01-26 02:10:50|266.34|264.34|266.49|264.49|266.49|264.49|266.34|264.34|0
1643163060000|2022-01-26 02:11:00|266.41|264.41|266.34|264.34|266.49|264.49|266.34|264.34|0
1643163070000|2022-01-26 02:11:10|266.26|264.26|266.64|264.64|266.64|264.64|266.26|264.26|0
1643163080000|2022-01-26 02:11:20|266.49|264.49|266.56|264.56|266.56|264.56|266.49|264.49|0
1643163090000|2022-01-26 02:11:30|266.19|264.19|265.89|263.89|266.26|264.26|265.89|263.89|0
1643163100000|2022-01-26 02:11:40|266.34|264.34|266.34|264.34|266.34|264.34|266.19|264.19|0
1643163110000|2022-01-26 02:11:50|266.26|264.26|266.11|264.11|266.26|264.26|266.11|264.11|0
1643163120000|2022-01-26 02:12:00|266.19|264.19|266.26|264.26|266.26|264.26|266.04|264.04|0
1643163130000|2022-01-26 02:12:10|266.19|264.19|266.26|264.26|266.26|264.26|266.19|264.19|0
1643163140000|2022-01-26 02:12:20|266.19|264.19|266.26|264.26|266.26|264.26|266.11|264.11|0
1643163150000|2022-01-26 02:12:30|266.34|264.34|266.41|264.41|266.41|264.41|266.26|264.26|0
1643163160000|2022-01-26 02:12:40|266.26|264.26|266.19|264.19|266.41|264.41|266.19|264.19|0
1643163170000|2022-01-26 02:12:50|266.26|264.26|266.26|264.26|266.34|264.34|266.26|264.26|0
1643163180000|2022-01-26 02:13:00|266.19|264.19|265.81|263.81|266.19|264.19|265.81|263.81|0
1643163190000|2022-01-26 02:13:10|265.88|263.88|266.11|264.11|266.19|264.19|265.81|263.81|0
1643163200000|2022-01-26 02:13:20|266.19|264.19|266.03|264.03|266.34|264.34|266.03|264.03|0
1643163210000|2022-01-26 02:13:30|266.11|264.11|266.03|264.03|266.11|264.11|266.03|264.03|0
1643163220000|2022-01-26 02:13:40|265.88|263.88|265.73|263.73|265.96|263.96|265.73|263.73|0
1643163230000|2022-01-26 02:13:50|265.8|263.8|266.11|264.11|266.18|264.18|265.8|263.8|0
1643163240000|2022-01-26 02:14:00|265.58|263.58|265.73|263.73|266.03|264.03|265.58|263.58|0
1643163250000|2022-01-26 02:14:10|265.58|263.58|265.73|263.73|265.8|263.8|265.58|263.58|0
1643163260000|2022-01-26 02:14:20|265.58|263.58|265.96|263.96|265.96|263.96|265.58|263.58|0
1643163270000|2022-01-26 02:14:30|265.88|263.88|265.88|263.88|266.03|264.03|265.88|263.88|0
1643163280000|2022-01-26 02:14:40|265.65|263.65|265.88|263.88|265.88|263.88|265.65|263.65|0
1643163290000|2022-01-26 02:14:50|266.03|264.03|265.8|263.8|266.03|264.03|265.8|263.8|0
1643163300000|2022-01-26 02:15:00|265.95|263.95|266.26|264.26|266.26|264.26|265.88|263.88|0
1643163310000|2022-01-26 02:15:10|266.33|264.33|266.18|264.18|266.33|264.33|266.18|264.18|0
1643163320000|2022-01-26 02:15:20|266.26|264.26|265.88|263.88|266.26|264.26|265.88|263.88|0
1643163330000|2022-01-26 02:15:30|265.43|263.43|265.73|263.73|265.73|263.73|265.43|263.43|0
1643163340000|2022-01-26 02:15:40|265.65|263.65|265.43|263.43|265.65|263.65|265.43|263.43|0
1643163350000|2022-01-26 02:15:50|265.35|263.35|265.28|263.28|265.43|263.43|265.28|263.28|0
1643163360000|2022-01-26 02:16:00|265.35|263.35|265.43|263.43|265.43|263.43|265.28|263.28|0
1643163370000|2022-01-26 02:16:10|265.28|263.28|264.9|262.9|265.28|263.28|264.9|262.9|0
1643163380000|2022-01-26 02:16:20|264.98|262.98|264.98|262.98|264.98|262.98|264.68|262.68|0
1643163390000|2022-01-26 02:16:30|264.83|262.83|265.13|263.13|265.13|263.13|264.83|262.83|0
1643163400000|2022-01-26 02:16:40|265.05|263.05|264.75|262.75|265.05|263.05|264.75|262.75|0
1643163410000|2022-01-26 02:16:50|264.83|262.83|264.98|262.98|264.98|262.98|264.83|262.83|0
1643163420000|2022-01-26 02:17:00|264.83|262.83|264.68|262.68|264.83|262.83|264.68|262.68|0
1643163440000|2022-01-26 02:17:20|264.6|262.6|264.52|262.52|264.6|262.6|264.52|262.52|0
1643163450000|2022-01-26 02:17:30|264.68|262.68|264.75|262.75|264.83|262.83|264.68|262.68|0
1643163460000|2022-01-26 02:17:40|264.98|262.98|265.35|263.35|265.35|263.35|264.98|262.98|0
1643163470000|2022-01-26 02:17:50|265.43|263.43|265.43|263.43|265.43|263.43|265.43|263.43|0
1643163480000|2022-01-26 02:18:00|265.35|263.35|265.2|263.2|265.35|263.35|265.13|263.13|0
1643163490000|2022-01-26 02:18:10|265.28|263.28|265.13|263.13|265.28|263.28|265.13|263.13|0
1643163500000|2022-01-26 02:18:20|264.98|262.98|264.82|262.82|264.98|262.98|264.82|262.82|0
1643163510000|2022-01-26 02:18:30|264.98|262.98|265.28|263.28|265.28|263.28|264.97|262.97|0
1643163520000|2022-01-26 02:18:40|265.35|263.35|265.43|263.43|265.43|263.43|265.28|263.28|0
1643163540000|2022-01-26 02:19:00|265.58|263.58|265.88|263.88|266.18|264.18|265.58|263.58|0
1643163550000|2022-01-26 02:19:10|266.03|264.03|265.88|263.88|266.03|264.03|265.88|263.88|0
1643163560000|2022-01-26 02:19:20|265.95|263.95|265.8|263.8|265.95|263.95|265.8|263.8|0
1643163570000|2022-01-26 02:19:30|265.88|263.88|266.03|264.03|266.03|264.03|265.73|263.73|0
1643163580000|2022-01-26 02:19:40|265.95|263.95|265.95|263.95|265.95|263.95|265.88|263.88|0
1643163590000|2022-01-26 02:19:50|265.88|263.88|265.95|263.95|265.95|263.95|265.88|263.88|0
1643163600000|2022-01-26 02:20:00|266.03|264.03|265.88|263.88|266.25|264.25|265.88|263.88|0
1643163610000|2022-01-26 02:20:10|265.8|263.8|265.58|263.58|265.8|263.8|265.58|263.58|0
1643163620000|2022-01-26 02:20:20|265.43|263.43|265.5|263.5|265.5|263.5|265.43|263.43|0
1643163630000|2022-01-26 02:20:30|265.58|263.58|265.5|263.5|265.73|263.73|265.5|263.5|0
1643163640000|2022-01-26 02:20:40|265.65|263.65|265.58|263.58|265.65|263.65|265.5|263.5|0
1643163650000|2022-01-26 02:20:50|265.65|263.65|265.65|263.65|265.65|263.65|265.58|263.58|0
1643163660000|2022-01-26 02:21:00|265.58|263.58|265.5|263.5|265.73|263.73|265.5|263.5|0
1643163670000|2022-01-26 02:21:10|265.58|263.58|265.42|263.42|265.58|263.58|265.42|263.42|0
1643163680000|2022-01-26 02:21:20|265.5|263.5|265.57|263.57|265.57|263.57|265.42|263.42|0
1643163690000|2022-01-26 02:21:30|265.5|263.5|265.57|263.57|265.57|263.57|265.5|263.5|0
1643163700000|2022-01-26 02:21:40|265.5|263.5|265.95|263.95|265.95|263.95|265.5|263.5|0
1643163710000|2022-01-26 02:21:50|265.88|263.88|266.78|264.78|266.78|264.78|265.88|263.88|0
1643163720000|2022-01-26 02:22:00|266.85|264.85|266.48|264.48|266.85|264.85|266.48|264.48|0
1643163730000|2022-01-26 02:22:10|266.4|264.4|266.55|264.55|266.55|264.55|266.4|264.4|0
1643163740000|2022-01-26 02:22:20|266.4|264.4|266.4|264.4|266.48|264.48|266.4|264.4|0
1643163750000|2022-01-26 02:22:30|266.48|264.48|266.78|264.78|266.78|264.78|266.48|264.48|0
1643163760000|2022-01-26 02:22:40|266.7|264.7|266.48|264.48|266.78|264.78|266.48|264.48|0
1643163780000|2022-01-26 02:23:00|266.18|264.18|265.57|263.57|266.18|264.18|265.57|263.57|0
1643163790000|2022-01-26 02:23:10|265.65|263.65|265.65|263.65|265.87|263.87|265.65|263.65|0
1643163800000|2022-01-26 02:23:20|265.87|263.87|265.95|263.95|265.95|263.95|265.87|263.87|0
1643163810000|2022-01-26 02:23:30|265.8|263.8|265.95|263.95|265.95|263.95|265.8|263.8|0
1643163820000|2022-01-26 02:23:40|265.87|263.87|265.87|263.87|265.87|263.87|265.87|263.87|0
1643163830000|2022-01-26 02:23:50|266.02|264.02|267.23|265.23|267.38|265.38|266.02|264.02|0
1643163840000|2022-01-26 02:24:00|267.38|265.38|267.99|265.99|267.99|265.99|267.38|265.38|0
1643163850000|2022-01-26 02:24:10|268.14|266.14|267.99|265.99|268.14|266.14|267.84|265.84|0
1643163860000|2022-01-26 02:24:20|268.14|266.14|268.29|266.29|268.29|266.29|268.14|266.14|0
1643163870000|2022-01-26 02:24:30|268.36|266.36|267.99|265.99|268.36|266.36|267.99|265.99|0
1643163880000|2022-01-26 02:24:40|267.53|265.53|267.3|265.3|267.53|265.53|267.3|265.3|0
1643163890000|2022-01-26 02:24:50|267|265|267.08|265.08|267.08|265.08|267|265|0
1643163900000|2022-01-26 02:25:00|267|265|266.78|264.78|267|265|266.78|264.78|0
1643163910000|2022-01-26 02:25:10|266.48|264.48|266.17|264.17|266.48|264.48|266.17|264.17|0
1643163920000|2022-01-26 02:25:20|266.02|264.02|266.02|264.02|266.02|264.02|266.02|264.02|0
1643163930000|2022-01-26 02:25:30|265.72|263.72|266.17|264.17|266.25|264.25|265.72|263.72|0
1643163940000|2022-01-26 02:25:40|266.1|264.1|266.32|264.32|266.32|264.32|266.1|264.1|0
1643163950000|2022-01-26 02:25:50|266.25|264.25|266.17|264.17|266.32|264.32|266.17|264.17|0
1643163960000|2022-01-26 02:26:00|266.32|264.32|266.4|264.4|266.4|264.4|266.32|264.32|0
1643163970000|2022-01-26 02:26:10|266.1|264.1|266.17|264.17|266.17|264.17|266.1|264.1|0
1643163980000|2022-01-26 02:26:20|266.1|264.1|265.87|263.87|266.25|264.25|265.87|263.87|0
1643163990000|2022-01-26 02:26:30|265.72|263.72|265.87|263.87|266.09|264.09|265.72|263.72|0
1643164000000|2022-01-26 02:26:40|265.64|263.64|265.79|263.79|265.87|263.87|265.64|263.64|0
1643164010000|2022-01-26 02:26:50|265.72|263.72|265.72|263.72|265.72|263.72|265.72|263.72|0
1643164020000|2022-01-26 02:27:00|265.79|263.79|265.64|263.64|265.79|263.79|265.64|263.64|0
1643164030000|2022-01-26 02:27:10|265.72|263.72|265.72|263.72|265.72|263.72|265.72|263.72|0
1643164040000|2022-01-26 02:27:20|266.02|264.02|266.09|264.09|266.09|264.09|265.87|263.87|0
1643164050000|2022-01-26 02:27:30|265.94|263.94|266.17|264.17|266.17|264.17|265.94|263.94|0
1643164060000|2022-01-26 02:27:40|266.02|264.02|266.09|264.09|266.17|264.17|266.02|264.02|0
1643164070000|2022-01-26 02:27:50|265.94|263.94|266.02|264.02|266.02|264.02|265.94|263.94|0
1643164080000|2022-01-26 02:28:00|266.09|264.09|266.02|264.02|266.09|264.09|265.94|263.94|0
1643164090000|2022-01-26 02:28:10|265.94|263.94|265.94|263.94|265.94|263.94|265.79|263.79|0
1643164100000|2022-01-26 02:28:20|265.87|263.87|266.02|264.02|266.02|264.02|265.72|263.72|0
1643164110000|2022-01-26 02:28:30|265.87|263.87|265.87|263.87|265.94|263.94|265.87|263.87|0
1643164120000|2022-01-26 02:28:40|265.72|263.72|265.94|263.94|266.02|264.02|265.72|263.72|0
1643164130000|2022-01-26 02:28:50|265.87|263.87|265.72|263.72|266.02|264.02|265.72|263.72|0
1643164140000|2022-01-26 02:29:00|266.02|264.02|266.17|264.17|266.17|264.17|266.02|264.02|0
1643164150000|2022-01-26 02:29:10|266.24|264.24|266.17|264.17|266.24|264.24|266.17|264.17|0
1643164160000|2022-01-26 02:29:20|266.09|264.09|266.55|264.55|266.55|264.55|266.09|264.09|0
1643164170000|2022-01-26 02:29:30|266.39|264.39|266.62|264.62|266.62|264.62|266.39|264.39|0
1643164180000|2022-01-26 02:29:40|266.7|264.7|266.54|264.54|266.7|264.7|266.47|264.47|0
1643164190000|2022-01-26 02:29:50|266.47|264.47|266.47|264.47|266.47|264.47|266.39|264.39|0
1643164200000|2022-01-26 02:30:00|266.39|264.39|267.23|265.23|267.23|265.23|266.39|264.39|0
1643164210000|2022-01-26 02:30:10|266.54|264.54|266.17|264.17|266.54|264.54|266.17|264.17|0
1643164220000|2022-01-26 02:30:20|266.24|264.24|266.09|264.09|266.24|264.24|265.94|263.94|0
1643164230000|2022-01-26 02:30:30|266.02|264.02|266.02|264.02|266.24|264.24|266.02|264.02|0
1643164240000|2022-01-26 02:30:40|265.87|263.87|265.94|263.94|265.94|263.94|265.87|263.87|0
1643164250000|2022-01-26 02:30:50|266.17|264.17|266.24|264.24|266.24|264.24|266.17|264.17|0
1643164260000|2022-01-26 02:31:00|266.32|264.32|266.17|264.17|266.32|264.32|266.17|264.17|0
1643164270000|2022-01-26 02:31:10|266.39|264.39|266.39|264.39|266.39|264.39|266.24|264.24|0
1643164280000|2022-01-26 02:31:20|266.32|264.32|266.39|264.39|266.39|264.39|266.32|264.32|0
1643164290000|2022-01-26 02:31:30|266.32|264.32|266.24|264.24|266.32|264.32|266.17|264.17|0
1643164300000|2022-01-26 02:31:40|266.39|264.39|266.32|264.32|266.39|264.39|266.32|264.32|0
1643164310000|2022-01-26 02:31:50|266.17|264.17|266.09|264.09|266.17|264.17|266.09|264.09|0
1643164320000|2022-01-26 02:32:00|266.32|264.32|266.02|264.02|266.32|264.32|266.02|264.02|0
1643164330000|2022-01-26 02:32:10|265.94|263.94|266.02|264.02|266.02|264.02|265.94|263.94|0
1643164340000|2022-01-26 02:32:20|265.94|263.94|265.87|263.87|266.02|264.02|265.87|263.87|0
1643164350000|2022-01-26 02:32:30|265.79|263.79|266.09|264.09|266.09|264.09|265.79|263.79|0
1643164360000|2022-01-26 02:32:40|266.17|264.17|265.94|263.94|266.17|264.17|265.94|263.94|0
1643164370000|2022-01-26 02:32:50|265.87|263.87|265.87|263.87|265.87|263.87|265.87|263.87|0
1643164380000|2022-01-26 02:33:00|266.02|264.02|265.87|263.87|266.02|264.02|265.87|263.87|0
1643164390000|2022-01-26 02:33:10|266.02|264.02|266.09|264.09|266.09|264.09|266.02|264.02|0
1643164400000|2022-01-26 02:33:20|266.17|264.17|266.32|264.32|266.47|264.47|266.17|264.17|0
1643164410000|2022-01-26 02:33:30|266.39|264.39|266.54|264.54|266.54|264.54|266.39|264.39|0
1643164420000|2022-01-26 02:33:40|266.47|264.47|266.47|264.47|266.47|264.47|266.47|264.47|0
1643164430000|2022-01-26 02:33:50|266.02|264.02|266.17|264.17|266.17|264.17|266.02|264.02|0
1643164440000|2022-01-26 02:34:00|265.94|263.94|265.94|263.94|265.94|263.94|265.86|263.86|0
1643164450000|2022-01-26 02:34:10|266.02|264.02|265.86|263.86|266.02|264.02|265.86|263.86|0
1643164460000|2022-01-26 02:34:20|265.79|263.79|265.94|263.94|265.94|263.94|265.79|263.79|0
1643164470000|2022-01-26 02:34:30|266.02|264.02|265.71|263.71|266.02|264.02|265.71|263.71|0
1643164480000|2022-01-26 02:34:40|265.56|263.56|265.64|263.64|265.79|263.79|265.56|263.56|0
1643164490000|2022-01-26 02:34:50|265.86|263.86|265.94|263.94|265.94|263.94|265.79|263.79|0
1643164500000|2022-01-26 02:35:00|266.01|264.01|265.71|263.71|266.01|264.01|265.56|263.56|0
1643164510000|2022-01-26 02:35:10|265.56|263.56|265.63|263.63|265.71|263.71|265.56|263.56|0
1643164520000|2022-01-26 02:35:20|265.71|263.71|265.79|263.79|265.79|263.79|265.63|263.63|0
1643164530000|2022-01-26 02:35:30|265.86|263.86|265.71|263.71|265.86|263.86|265.63|263.63|0
1643164540000|2022-01-26 02:35:40|265.63|263.63|265.56|263.56|265.71|263.71|265.56|263.56|0
1643164550000|2022-01-26 02:35:50|265.63|263.63|265.48|263.48|265.63|263.63|265.48|263.48|0
1643164560000|2022-01-26 02:36:00|265.41|263.41|265.71|263.71|265.71|263.71|265.26|263.26|0
1643164570000|2022-01-26 02:36:10|265.63|263.63|265.56|263.56|265.63|263.63|265.56|263.56|0
1643164580000|2022-01-26 02:36:20|265.41|263.41|265.41|263.41|265.41|263.41|265.41|263.41|0
1643164590000|2022-01-26 02:36:30|265.26|263.26|265.18|263.18|265.26|263.26|265.11|263.11|0
1643164600000|2022-01-26 02:36:40|265.26|263.26|265.26|263.26|265.26|263.26|265.18|263.18|0
1643164610000|2022-01-26 02:36:50|265.11|263.11|265.11|263.11|265.11|263.11|265.03|263.03|0
1643164620000|2022-01-26 02:37:00|264.96|262.96|265.18|263.18|265.18|263.18|264.81|262.81|0
1643164630000|2022-01-26 02:37:10|265.11|263.11|265.11|263.11|265.11|263.11|264.81|262.81|0
1643164640000|2022-01-26 02:37:20|264.88|262.88|265.03|263.03|265.03|263.03|264.88|262.88|0
1643164650000|2022-01-26 02:37:30|265.11|263.11|265.11|263.11|265.11|263.11|264.96|262.96|0
1643164660000|2022-01-26 02:37:40|264.96|262.96|265.11|263.11|265.11|263.11|264.96|262.96|0
1643164670000|2022-01-26 02:37:50|265.26|263.26|264.81|262.81|265.26|263.26|264.81|262.81|0
1643164680000|2022-01-26 02:38:00|264.96|262.96|265.41|263.41|265.41|263.41|264.96|262.96|0
1643164690000|2022-01-26 02:38:10|265.33|263.33|265.03|263.03|265.33|263.33|265.03|263.03|0
1643164700000|2022-01-26 02:38:20|265.26|263.26|265.33|263.33|265.33|263.33|265.26|263.26|0
1643164720000|2022-01-26 02:38:40|265.26|263.26|265.26|263.26|265.33|263.33|265.26|263.26|0
1643164730000|2022-01-26 02:38:50|265.11|263.11|265.03|263.03|265.26|263.26|265.03|263.03|0
1643164740000|2022-01-26 02:39:00|265.26|263.26|265.03|263.03|265.26|263.26|265.03|263.03|0
1643164750000|2022-01-26 02:39:10|265.11|263.11|265.33|263.33|265.41|263.41|265.11|263.11|0
1643164760000|2022-01-26 02:39:20|265.18|263.18|265.26|263.26|265.26|263.26|265.18|263.18|0
1643164770000|2022-01-26 02:39:30|265.33|263.33|264.81|262.81|265.33|263.33|264.81|262.81|0
1643164780000|2022-01-26 02:39:40|264.58|262.58|264.58|262.58|264.58|262.58|264.58|262.58|0
1643164790000|2022-01-26 02:39:50|264.73|262.73|264.65|262.65|264.81|262.81|264.65|262.65|0
1643164800000|2022-01-26 02:40:00|264.73|262.73|264.88|262.88|265.03|263.03|264.73|262.73|0
1643164810000|2022-01-26 02:40:10|264.81|262.81|264.73|262.73|265.03|263.03|264.73|262.73|0
1643164820000|2022-01-26 02:40:20|264.65|262.65|264.73|262.73|264.73|262.73|264.65|262.65|0
1643164830000|2022-01-26 02:40:30|264.58|262.58|264.58|262.58|264.65|262.65|264.58|262.58|0
1643164840000|2022-01-26 02:40:40|264.73|262.73|264.8|262.8|264.8|262.8|264.73|262.73|0
1643164850000|2022-01-26 02:40:50|264.95|262.95|264.95|262.95|264.95|262.95|264.73|262.73|0
1643164860000|2022-01-26 02:41:00|264.73|262.73|264.58|262.58|264.73|262.73|264.58|262.58|0
1643164870000|2022-01-26 02:41:10|264.43|262.43|264.27|262.27|264.43|262.43|264.27|262.27|0
1643164880000|2022-01-26 02:41:20|264.2|262.2|264.2|262.2|264.2|262.2|264.2|262.2|0
1643164890000|2022-01-26 02:41:30|264.27|262.27|264.05|262.05|264.27|262.27|263.82|261.82|0
1643164900000|2022-01-26 02:41:40|263.82|261.82|263.75|261.75|263.82|261.82|263.67|261.67|0
1643164910000|2022-01-26 02:41:50|263.67|261.67|263.9|261.9|263.9|261.9|263.67|261.67|0
1643164920000|2022-01-26 02:42:00|263.75|261.75|263.75|261.75|263.82|261.82|263.75|261.75|0
1643164930000|2022-01-26 02:42:10|263.67|261.67|263.67|261.67|263.75|261.75|263.67|261.67|0
1643164940000|2022-01-26 02:42:20|263.75|261.75|263.6|261.6|263.75|261.75|263.6|261.6|0
1643164950000|2022-01-26 02:42:30|263.75|261.75|263.67|261.67|263.75|261.75|263.67|261.67|0
1643164960000|2022-01-26 02:42:40|263.75|261.75|263.6|261.6|263.75|261.75|263.6|261.6|0
1643164970000|2022-01-26 02:42:50|263.75|261.75|263.82|261.82|263.82|261.82|263.67|261.67|0
1643164980000|2022-01-26 02:43:00|263.75|261.75|263.75|261.75|263.75|261.75|263.67|261.67|0
1643164990000|2022-01-26 02:43:10|263.82|261.82|263.75|261.75|263.82|261.82|263.75|261.75|0
1643165000000|2022-01-26 02:43:20|263.82|261.82|263.75|261.75|263.82|261.82|263.75|261.75|0
1643165010000|2022-01-26 02:43:30|263.82|261.82|263.82|261.82|263.9|261.9|263.82|261.82|0
1643165020000|2022-01-26 02:43:40|263.67|261.67|263.75|261.75|263.75|261.75|263.67|261.67|0
1643165030000|2022-01-26 02:43:50|263.6|261.6|263.52|261.52|263.6|261.6|263.45|261.45|0
1643165040000|2022-01-26 02:44:00|263.45|261.45|263.45|261.45|263.45|261.45|263.45|261.45|0
1643165050000|2022-01-26 02:44:10|263.52|261.52|263.6|261.6|263.6|261.6|263.45|261.45|0
1643165060000|2022-01-26 02:44:20|263.75|261.75|263.67|261.67|263.75|261.75|263.67|261.67|0
1643165070000|2022-01-26 02:44:30|263.45|261.45|263.37|261.37|263.45|261.45|263.37|261.37|0
1643165080000|2022-01-26 02:44:40|263.45|261.45|263.37|261.37|263.52|261.52|263.37|261.37|0
1643165090000|2022-01-26 02:44:50|263.45|261.45|263.45|261.45|263.52|261.52|263.45|261.45|0
1643165100000|2022-01-26 02:45:00|263.37|261.37|263.75|261.75|263.75|261.75|263.3|261.3|0
1643165110000|2022-01-26 02:45:10|263.9|261.9|263.9|261.9|263.9|261.9|263.9|261.9|0
1643165120000|2022-01-26 02:45:20|263.82|261.82|264.05|262.05|264.05|262.05|263.75|261.75|0
1643165130000|2022-01-26 02:45:30|264.2|262.2|264.27|262.27|264.35|262.35|264.2|262.2|0
1643165140000|2022-01-26 02:45:40|264.35|262.35|264.27|262.27|264.35|262.35|264.2|262.2|0
1643165150000|2022-01-26 02:45:50|264.35|262.35|264.27|262.27|264.35|262.35|264.2|262.2|0
1643165160000|2022-01-26 02:46:00|264.35|262.35|264.27|262.27|264.35|262.35|264.27|262.27|0
1643165170000|2022-01-26 02:46:10|264.35|262.35|264.2|262.2|264.35|262.35|264.2|262.2|0
1643165180000|2022-01-26 02:46:20|264.27|262.27|264.35|262.35|264.35|262.35|264.27|262.27|0
1643165200000|2022-01-26 02:46:40|264.2|262.2|264.12|262.12|264.2|262.2|264.12|262.12|0
1643165210000|2022-01-26 02:46:50|264.05|262.05|264.2|262.2|264.27|262.27|264.05|262.05|0
1643165220000|2022-01-26 02:47:00|264.27|262.27|264.35|262.35|264.35|262.35|264.27|262.27|0
1643165230000|2022-01-26 02:47:10|264.27|262.27|264.2|262.2|264.27|262.27|264.2|262.2|0
1643165240000|2022-01-26 02:47:20|264.27|262.27|264.2|262.2|264.27|262.27|264.2|262.2|0
1643165250000|2022-01-26 02:47:30|264.05|262.05|264.35|262.35|264.35|262.35|264.05|262.05|0
1643165270000|2022-01-26 02:47:50|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1643165280000|2022-01-26 02:48:00|264.35|262.35|264.27|262.27|264.35|262.35|264.27|262.27|0
1643165290000|2022-01-26 02:48:10|264.35|262.35|264.27|262.27|264.35|262.35|264.27|262.27|0
1643165300000|2022-01-26 02:48:20|264.35|262.35|264.35|262.35|264.35|262.35|264.27|262.27|0
1643165310000|2022-01-26 02:48:30|264.27|262.27|264.35|262.35|264.35|262.35|264.27|262.27|0
1643165330000|2022-01-26 02:48:50|264.27|262.27|264.35|262.35|264.35|262.35|264.27|262.27|0
1643165340000|2022-01-26 02:49:00|264.2|262.2|263.89|261.89|264.2|262.2|263.89|261.89|0
1643165350000|2022-01-26 02:49:10|263.97|261.97|264.12|262.12|264.12|262.12|263.97|261.97|0
1643165360000|2022-01-26 02:49:20|264.04|262.04|263.97|261.97|264.04|262.04|263.89|261.89|0
1643165370000|2022-01-26 02:49:30|264.04|262.04|263.82|261.82|264.04|262.04|263.82|261.82|0
1643165380000|2022-01-26 02:49:40|263.59|261.59|263.74|261.74|263.74|261.74|263.59|261.59|0
1643165390000|2022-01-26 02:49:50|264.04|262.04|264.19|262.19|264.19|262.19|263.97|261.97|0
1643165400000|2022-01-26 02:50:00|264.34|262.34|264.19|262.19|264.34|262.34|264.19|262.19|0
1643165410000|2022-01-26 02:50:10|264.34|262.34|264.27|262.27|264.34|262.34|264.27|262.27|0
1643165420000|2022-01-26 02:50:20|264.34|262.34|264.34|262.34|264.34|262.34|264.34|262.34|0
1643165430000|2022-01-26 02:50:30|264.19|262.19|264.04|262.04|264.19|262.19|264.04|262.04|0
1643165450000|2022-01-26 02:50:50|264.34|262.34|264.19|262.19|264.34|262.34|264.19|262.19|0
1643165460000|2022-01-26 02:51:00|264.34|262.34|264.34|262.34|264.34|262.34|264.27|262.27|0
1643165480000|2022-01-26 02:51:20|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1643165490000|2022-01-26 02:51:30|264.34|262.34|264.12|262.12|264.34|262.34|264.12|262.12|0
1643165500000|2022-01-26 02:51:40|264.19|262.19|264.04|262.04|264.19|262.19|264.04|262.04|0
1643165510000|2022-01-26 02:51:50|263.96|261.96|263.81|261.81|263.96|261.96|263.81|261.81|0
1643165520000|2022-01-26 02:52:00|264.19|262.19|263.89|261.89|264.19|262.19|263.89|261.89|0
1643165530000|2022-01-26 02:52:10|263.81|261.81|264.04|262.04|264.04|262.04|263.81|261.81|0
1643165540000|2022-01-26 02:52:20|263.89|261.89|264.04|262.04|264.04|262.04|263.89|261.89|0
1643165550000|2022-01-26 02:52:30|263.89|261.89|263.89|261.89|263.89|261.89|263.89|261.89|0
1643165570000|2022-01-26 02:52:50|263.96|261.96|263.89|261.89|263.96|261.96|263.89|261.89|0
1643165590000|2022-01-26 02:53:10|264.04|262.04|264.04|262.04|264.04|262.04|264.04|262.04|0
1643165600000|2022-01-26 02:53:20|264.19|262.19|264.19|262.19|264.19|262.19|264.19|262.19|0
1643165610000|2022-01-26 02:53:30|264.34|262.34|264.34|262.34|264.34|262.34|264.34|262.34|0
1643165620000|2022-01-26 02:53:40|264.26|262.26|264.34|262.34|264.34|262.34|264.26|262.26|0
1643165630000|2022-01-26 02:53:50|264.11|262.11|264.04|262.04|264.19|262.19|264.04|262.04|0
1643165640000|2022-01-26 02:54:00|263.89|261.89|263.74|261.74|263.89|261.89|263.66|261.66|0
1643165650000|2022-01-26 02:54:10|263.89|261.89|264.04|262.04|264.04|262.04|263.89|261.89|0
1643165660000|2022-01-26 02:54:20|264.19|262.19|264.26|262.26|264.26|262.26|264.11|262.11|0
1643165670000|2022-01-26 02:54:30|264.34|262.34|264.19|262.19|264.34|262.34|264.19|262.19|0
1643165680000|2022-01-26 02:54:40|264.26|262.26|264.19|262.19|264.34|262.34|264.19|262.19|0
1643165690000|2022-01-26 02:54:50|264.26|262.26|264.19|262.19|264.26|262.26|264.11|262.11|0
1643165700000|2022-01-26 02:55:00|264.11|262.11|264.34|262.34|264.34|262.34|264.11|262.11|0
1643165710000|2022-01-26 02:55:10|264.26|262.26|264.19|262.19|264.26|262.26|264.19|262.19|0
1643165720000|2022-01-26 02:55:20|264.11|262.11|264.11|262.11|264.11|262.11|264.11|262.11|0
1643165730000|2022-01-26 02:55:30|264.04|262.04|263.96|261.96|264.04|262.04|263.89|261.89|0
1643165740000|2022-01-26 02:55:40|264.11|262.11|263.96|261.96|264.11|262.11|263.96|261.96|0
1643165750000|2022-01-26 02:55:50|263.89|261.89|263.89|261.89|264.04|262.04|263.89|261.89|0
1643165760000|2022-01-26 02:56:00|263.74|261.74|263.66|261.66|263.74|261.74|263.59|261.59|0
1643165770000|2022-01-26 02:56:10|263.51|261.51|263.74|261.74|263.74|261.74|263.44|261.44|0
1643165780000|2022-01-26 02:56:20|263.81|261.81|263.66|261.66|263.89|261.89|263.66|261.66|0
1643165790000|2022-01-26 02:56:30|263.59|261.59|263.14|261.14|263.59|261.59|263.14|261.14|0
1643165800000|2022-01-26 02:56:40|262.84|260.84|262.84|260.84|262.84|260.84|262.54|260.54|0
1643165810000|2022-01-26 02:56:50|262.99|260.99|262.91|260.91|262.99|260.99|262.91|260.91|0
1643165820000|2022-01-26 02:57:00|262.99|260.99|262.91|260.91|262.99|260.99|262.91|260.91|0
1643165830000|2022-01-26 02:57:10|262.99|260.99|263.14|261.14|263.14|261.14|262.84|260.84|0
1643165840000|2022-01-26 02:57:20|263.06|261.06|263.06|261.06|263.14|261.14|263.06|261.06|0
1643165850000|2022-01-26 02:57:30|263.14|261.14|263.21|261.21|263.29|261.29|263.06|261.06|0
1643165860000|2022-01-26 02:57:40|263.14|261.14|263.14|261.14|263.14|261.14|263.14|261.14|0
1643165870000|2022-01-26 02:57:50|262.99|260.99|262.99|260.99|263.06|261.06|262.99|260.99|0
1643165880000|2022-01-26 02:58:00|263.14|261.14|263.21|261.21|263.21|261.21|263.06|261.06|0
1643165890000|2022-01-26 02:58:10|263.14|261.14|262.91|260.91|263.14|261.14|262.91|260.91|0
1643165900000|2022-01-26 02:58:20|262.84|260.84|262.99|260.99|262.99|260.99|262.84|260.84|0
1643165910000|2022-01-26 02:58:30|262.69|260.69|262.84|260.84|262.84|260.84|262.69|260.69|0
1643165920000|2022-01-26 02:58:40|262.76|260.76|262.61|260.61|262.76|260.76|262.61|260.61|0
1643165930000|2022-01-26 02:58:50|262.54|260.54|262.39|260.39|262.54|260.54|262.39|260.39|0
1643165940000|2022-01-26 02:59:00|262.31|260.31|261.94|259.94|262.31|260.31|261.94|259.94|0
1643165950000|2022-01-26 02:59:10|261.86|259.86|261.56|259.56|261.86|259.86|261.56|259.56|0
1643165960000|2022-01-26 02:59:20|261.49|259.49|261.71|259.71|261.94|259.94|261.49|259.49|0
1643165970000|2022-01-26 02:59:30|261.79|259.79|261.49|259.49|261.79|259.79|261.49|259.49|0
1643165980000|2022-01-26 02:59:40|261.56|259.56|261.71|259.71|261.71|259.71|261.56|259.56|0
1643165990000|2022-01-26 02:59:50|261.79|259.79|262.09|260.09|262.09|260.09|261.79|259.79|0
1643166000000|2022-01-26 03:00:00|261.79|259.79|262.39|260.39|262.39|260.39|261.79|259.79|0
1643166010000|2022-01-26 03:00:10|262.68|260.68|262.16|260.16|262.68|260.68|262.16|260.16|0
1643166020000|2022-01-26 03:00:20|262.24|260.24|262.39|260.39|262.46|260.46|262.24|260.24|0
1643166030000|2022-01-26 03:00:30|262.53|260.53|262.46|260.46|262.53|260.53|262.46|260.46|0
1643166040000|2022-01-26 03:00:40|262.31|260.31|262.53|260.53|262.53|260.53|262.31|260.31|0
1643166050000|2022-01-26 03:00:50|262.46|260.46|262.53|260.53|262.53|260.53|262.38|260.38|0
1643166060000|2022-01-26 03:01:00|262.91|260.91|262.53|260.53|262.91|260.91|262.38|260.38|0
1643166070000|2022-01-26 03:01:10|262.38|260.38|262.98|260.98|262.98|260.98|262.38|260.38|0
1643166080000|2022-01-26 03:01:20|262.91|260.91|262.98|260.98|262.98|260.98|262.76|260.76|0
1643166090000|2022-01-26 03:01:30|263.06|261.06|262.98|260.98|263.06|261.06|262.76|260.76|0
1643166100000|2022-01-26 03:01:40|262.91|260.91|262.91|260.91|262.91|260.91|262.91|260.91|0
1643166110000|2022-01-26 03:01:50|262.83|260.83|262.68|260.68|262.91|260.91|262.68|260.68|0
1643166120000|2022-01-26 03:02:00|262.76|260.76|262.98|260.98|262.98|260.98|262.76|260.76|0
1643166140000|2022-01-26 03:02:20|263.05|261.05|263.58|261.58|263.58|261.58|263.05|261.05|0
1643166150000|2022-01-26 03:02:30|263.73|261.73|263.58|261.58|263.73|261.73|263.5|261.5|0
1643166160000|2022-01-26 03:02:40|263.73|261.73|264.03|262.03|264.03|262.03|263.73|261.73|0
1643166170000|2022-01-26 03:02:50|263.95|261.95|263.95|261.95|263.95|261.95|263.95|261.95|0
1643166180000|2022-01-26 03:03:00|263.88|261.88|264.03|262.03|264.03|262.03|263.8|261.8|0
1643166190000|2022-01-26 03:03:10|264.18|262.18|264.18|262.18|264.18|262.18|264.18|262.18|0
1643166200000|2022-01-26 03:03:20|264.1|262.1|264.03|262.03|264.1|262.1|264.03|262.03|0
1643166210000|2022-01-26 03:03:30|264.1|262.1|264.18|262.18|264.18|262.18|264.1|262.1|0
1643166220000|2022-01-26 03:03:40|264.1|262.1|264.1|262.1|264.18|262.18|264.1|262.1|0
1643166230000|2022-01-26 03:03:50|263.95|261.95|263.58|261.58|263.95|261.95|263.58|261.58|0
1643166240000|2022-01-26 03:04:00|263.5|261.5|263.88|261.88|263.88|261.88|263.43|261.43|0
1643166250000|2022-01-26 03:04:10|263.8|261.8|263.88|261.88|263.88|261.88|263.8|261.8|0
1643166260000|2022-01-26 03:04:20|263.8|261.8|263.73|261.73|263.8|261.8|263.73|261.73|0
1643166270000|2022-01-26 03:04:30|263.88|261.88|263.8|261.8|263.88|261.88|263.8|261.8|0
1643166280000|2022-01-26 03:04:40|263.58|261.58|263.73|261.73|263.73|261.73|263.58|261.58|0
1643166290000|2022-01-26 03:04:50|263.8|261.8|264.03|262.03|264.03|262.03|263.8|261.8|0
1643166300000|2022-01-26 03:05:00|264.18|262.18|264.18|262.18|264.18|262.18|263.95|261.95|0
1643166320000|2022-01-26 03:05:20|264.25|262.25|264.25|262.25|264.25|262.25|264.25|262.25|0
1643166330000|2022-01-26 03:05:30|264.18|262.18|264.18|262.18|264.25|262.25|264.18|262.18|0
1643166340000|2022-01-26 03:05:40|264.25|262.25|264.25|262.25|264.25|262.25|264.25|262.25|0
1643166350000|2022-01-26 03:05:50|264.33|262.33|264.33|262.33|264.33|262.33|264.33|262.33|0
1643166360000|2022-01-26 03:06:00|264.48|262.48|264.48|262.48|264.48|262.48|264.48|262.48|0
1643166370000|2022-01-26 03:06:10|264.63|262.63|264.63|262.63|264.63|262.63|264.63|262.63|0
1643166380000|2022-01-26 03:06:20|264.55|262.55|264.93|262.93|264.93|262.93|264.55|262.55|0
1643166390000|2022-01-26 03:06:30|265|263|265.23|263.23|265.23|263.23|265|263|0
1643166400000|2022-01-26 03:06:40|265.31|263.31|267.04|265.04|267.65|265.65|265.31|263.31|0
1643166410000|2022-01-26 03:06:50|267.19|265.19|266.59|264.59|267.19|265.19|266.44|264.44|0
1643166420000|2022-01-26 03:07:00|267.12|265.12|266.44|264.44|267.12|265.12|266.44|264.44|0
1643166430000|2022-01-26 03:07:10|266.66|264.66|266.21|264.21|266.66|264.66|266.21|264.21|0
1643166440000|2022-01-26 03:07:20|266.14|264.14|265.91|263.91|266.14|264.14|265.91|263.91|0
1643166450000|2022-01-26 03:07:30|265.83|263.83|265.83|263.83|265.91|263.91|265.83|263.83|0
1643166460000|2022-01-26 03:07:40|265.76|263.76|265.68|263.68|265.76|263.76|265.68|263.68|0
1643166470000|2022-01-26 03:07:50|265.61|263.61|265.76|263.76|265.76|263.76|265.38|263.38|0
1643166480000|2022-01-26 03:08:00|265.45|263.45|265.53|263.53|265.61|263.61|265.45|263.45|0
1643166490000|2022-01-26 03:08:10|265.45|263.45|265.45|263.45|265.53|263.53|265.45|263.45|0
1643166500000|2022-01-26 03:08:20|265.53|263.53|265.45|263.45|265.53|263.53|265.45|263.45|0
1643166510000|2022-01-26 03:08:30|265.38|263.38|265.53|263.53|265.53|263.53|265.3|263.3|0
1643166520000|2022-01-26 03:08:40|265.6|263.6|265.6|263.6|265.6|263.6|265.6|263.6|0
1643166540000|2022-01-26 03:09:00|265.76|263.76|265.6|263.6|265.83|263.83|265.6|263.6|0
1643166550000|2022-01-26 03:09:10|265.75|263.75|265.75|263.75|265.75|263.75|265.75|263.75|0
1643166560000|2022-01-26 03:09:20|265.68|263.68|265.83|263.83|265.83|263.83|265.68|263.68|0
1643166570000|2022-01-26 03:09:30|265.75|263.75|265.68|263.68|265.75|263.75|265.68|263.68|0
1643166580000|2022-01-26 03:09:40|265.83|263.83|265.83|263.83|265.83|263.83|265.75|263.75|0
1643166590000|2022-01-26 03:09:50|266.06|264.06|266.13|264.13|266.13|264.13|265.98|263.98|0
1643166600000|2022-01-26 03:10:00|265.98|263.98|266.21|264.21|266.21|264.21|265.9|263.9|0
1643166610000|2022-01-26 03:10:10|266.06|264.06|265.9|263.9|266.06|264.06|265.9|263.9|0
1643166620000|2022-01-26 03:10:20|266.06|264.06|266.06|264.06|266.06|264.06|265.98|263.98|0
1643166630000|2022-01-26 03:10:30|266.13|264.13|266.21|264.21|266.28|264.28|266.06|264.06|0
1643166640000|2022-01-26 03:10:40|266.28|264.28|266.28|264.28|266.28|264.28|266.28|264.28|0
1643166650000|2022-01-26 03:10:50|266.13|264.13|266.05|264.05|266.21|264.21|266.05|264.05|0
1643166660000|2022-01-26 03:11:00|266.21|264.21|266.51|264.51|266.59|264.59|266.21|264.21|0
1643166670000|2022-01-26 03:11:10|266.43|264.43|266.28|264.28|266.43|264.43|266.28|264.28|0
1643166680000|2022-01-26 03:11:20|266.13|264.13|266.13|264.13|266.28|264.28|266.13|264.13|0
1643166690000|2022-01-26 03:11:30|266.28|264.28|266.21|264.21|266.28|264.28|266.13|264.13|0
1643166700000|2022-01-26 03:11:40|266.13|264.13|266.21|264.21|266.21|264.21|266.05|264.05|0
1643166710000|2022-01-26 03:11:50|266.2|264.2|266.2|264.2|266.2|264.2|266.13|264.13|0
1643166720000|2022-01-26 03:12:00|266.13|264.13|266.13|264.13|266.13|264.13|266.13|264.13|0
1643166730000|2022-01-26 03:12:10|266.05|264.05|266.13|264.13|266.13|264.13|266.05|264.05|0
1643166740000|2022-01-26 03:12:20|266.36|264.36|266.2|264.2|266.36|264.36|266.2|264.2|0
1643166750000|2022-01-26 03:12:30|266.13|264.13|266.66|264.66|266.66|264.66|266.13|264.13|0
1643166760000|2022-01-26 03:12:40|266.58|264.58|266.43|264.43|266.58|264.58|266.43|264.43|0
1643166770000|2022-01-26 03:12:50|266.51|264.51|266.2|264.2|266.58|264.58|266.2|264.2|0
1643166780000|2022-01-26 03:13:00|265.98|263.98|266.28|264.28|266.28|264.28|265.98|263.98|0
1643166790000|2022-01-26 03:13:10|266.13|264.13|266.13|264.13|266.13|264.13|266.05|264.05|0
1643166800000|2022-01-26 03:13:20|266.05|264.05|265.68|263.68|266.05|264.05|265.68|263.68|0
1643166810000|2022-01-26 03:13:30|265.53|263.53|265.53|263.53|265.53|263.53|265.53|263.53|0
1643166820000|2022-01-26 03:13:40|265.38|263.38|265.23|263.23|265.38|263.38|265.23|263.23|0
1643166830000|2022-01-26 03:13:50|265.38|263.38|265.53|263.53|265.53|263.53|265.3|263.3|0
1643166840000|2022-01-26 03:14:00|265.45|263.45|265.38|263.38|265.45|263.45|265.38|263.38|0
1643166850000|2022-01-26 03:14:10|265.3|263.3|265.3|263.3|265.38|263.38|265.23|263.23|0
1643166860000|2022-01-26 03:14:20|265.38|263.38|265.3|263.3|265.38|263.38|265.3|263.3|0
1643166870000|2022-01-26 03:14:30|265.23|263.23|265.23|263.23|265.38|263.38|265.23|263.23|0
1643166880000|2022-01-26 03:14:40|265.3|263.3|265.3|263.3|265.38|263.38|265.3|263.3|0
1643166890000|2022-01-26 03:14:50|265.23|263.23|265.15|263.15|265.23|263.23|265.07|263.07|0
1643166900000|2022-01-26 03:15:00|265.07|263.07|265.23|263.23|265.23|263.23|265.07|263.07|0
1643166910000|2022-01-26 03:15:10|265.3|263.3|265.38|263.38|265.45|263.45|265.3|263.3|0
1643166920000|2022-01-26 03:15:20|265.3|263.3|265.15|263.15|265.3|263.3|265.15|263.15|0
1643166930000|2022-01-26 03:15:30|265.07|263.07|264.77|262.77|265.07|263.07|264.77|262.77|0
1643166940000|2022-01-26 03:15:40|264.69|262.69|264.77|262.77|264.77|262.77|264.69|262.69|0
1643166950000|2022-01-26 03:15:50|264.69|262.69|264.62|262.62|264.69|262.69|264.62|262.62|0
1643166960000|2022-01-26 03:16:00|264.69|262.69|264.54|262.54|264.69|262.69|264.47|262.47|0
1643166970000|2022-01-26 03:16:10|264.62|262.62|264.69|262.69|264.77|262.77|264.62|262.62|0
1643166980000|2022-01-26 03:16:20|264.77|262.77|265.15|263.15|265.15|263.15|264.77|262.77|0
1643166990000|2022-01-26 03:16:30|264.92|262.92|264.84|262.84|264.92|262.92|264.84|262.84|0
1643167000000|2022-01-26 03:16:40|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1643167010000|2022-01-26 03:16:50|264.92|262.92|265.07|263.07|265.07|263.07|264.92|262.92|0
1643167020000|2022-01-26 03:17:00|265.3|263.3|265.14|263.14|265.3|263.3|265.07|263.07|0
1643167030000|2022-01-26 03:17:10|265.22|263.22|265.14|263.14|265.22|263.22|265.14|263.14|0
1643167040000|2022-01-26 03:17:20|265.22|263.22|265.07|263.07|265.37|263.37|265.07|263.07|0
1643167050000|2022-01-26 03:17:30|264.92|262.92|264.84|262.84|264.99|262.99|264.84|262.84|0
1643167060000|2022-01-26 03:17:40|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1643167070000|2022-01-26 03:17:50|264.84|262.84|264.99|262.99|264.99|262.99|264.84|262.84|0
1643167080000|2022-01-26 03:18:00|265.07|263.07|265.07|263.07|265.07|263.07|265.07|263.07|0
1643167090000|2022-01-26 03:18:10|265.9|263.9|265.83|263.83|265.9|263.9|265.83|263.83|0
1643167100000|2022-01-26 03:18:20|265.6|263.6|265.75|263.75|265.98|263.98|265.6|263.6|0
1643167110000|2022-01-26 03:18:30|265.82|263.82|265.82|263.82|265.82|263.82|265.82|263.82|0
1643167120000|2022-01-26 03:18:40|265.75|263.75|265.75|263.75|265.82|263.82|265.75|263.75|0
1643167130000|2022-01-26 03:18:50|265.98|263.98|265.82|263.82|265.98|263.98|265.82|263.82|0
1643167140000|2022-01-26 03:19:00|265.9|263.9|266.13|264.13|266.13|264.13|265.9|263.9|0
1643167150000|2022-01-26 03:19:10|266.43|264.43|266.43|264.43|266.43|264.43|266.35|264.35|0
1643167160000|2022-01-26 03:19:20|266.13|264.13|266.13|264.13|266.28|264.28|266.13|264.13|0
1643167170000|2022-01-26 03:19:30|266.2|264.2|266.13|264.13|266.35|264.35|266.13|264.13|0
1643167180000|2022-01-26 03:19:40|266.05|264.05|266.05|264.05|266.05|264.05|266.05|264.05|0
1643167190000|2022-01-26 03:19:50|265.97|263.97|266.13|264.13|266.13|264.13|265.97|263.97|0
1643167200000|2022-01-26 03:20:00|266.43|264.43|265.67|263.67|266.43|264.43|265.67|263.67|0
1643167210000|2022-01-26 03:20:10|265.9|263.9|265.74|263.74|265.9|263.9|265.74|263.74|0
1643167220000|2022-01-26 03:20:20|265.97|263.97|265.97|263.97|265.97|263.97|265.97|263.97|0
1643167230000|2022-01-26 03:20:30|266.43|264.43|266.65|264.65|266.73|264.73|266.43|264.43|0
1643167240000|2022-01-26 03:20:40|266.58|264.58|266.5|264.5|266.58|264.58|266.35|264.35|0
1643167250000|2022-01-26 03:20:50|266.58|264.58|266.43|264.43|266.73|264.73|266.43|264.43|0
1643167260000|2022-01-26 03:21:00|266.5|264.5|266.88|264.88|266.88|264.88|266.28|264.28|0
1643167270000|2022-01-26 03:21:10|267.03|265.03|267.03|265.03|267.1|265.1|267.03|265.03|0
1643167280000|2022-01-26 03:21:20|266.88|264.88|266.43|264.43|266.88|264.88|266.43|264.43|0
1643167290000|2022-01-26 03:21:30|266.12|264.12|265.89|263.89|266.12|264.12|265.89|263.89|0
1643167300000|2022-01-26 03:21:40|265.82|263.82|265.67|263.67|265.82|263.82|265.67|263.67|0
1643167310000|2022-01-26 03:21:50|265.59|263.59|265.67|263.67|265.67|263.67|265.59|263.59|0
1643167320000|2022-01-26 03:22:00|265.82|263.82|265.59|263.59|265.82|263.82|265.59|263.59|0
1643167330000|2022-01-26 03:22:10|265.89|263.89|267.03|265.03|267.03|265.03|265.82|263.82|0
1643167340000|2022-01-26 03:22:20|267.18|265.18|267.25|265.25|267.25|265.25|267.18|265.18|0
1643167350000|2022-01-26 03:22:30|267.1|265.1|267.03|265.03|267.1|265.1|267.03|265.03|0
1643167360000|2022-01-26 03:22:40|266.8|264.8|266.95|264.95|266.95|264.95|266.8|264.8|0
1643167370000|2022-01-26 03:22:50|267.03|265.03|267.18|265.18|267.18|265.18|266.95|264.95|0
1643167380000|2022-01-26 03:23:00|267.1|265.1|267.1|265.1|267.1|265.1|266.8|264.8|0
1643167390000|2022-01-26 03:23:10|267.18|265.18|266.42|264.42|267.18|265.18|266.42|264.42|0
1643167400000|2022-01-26 03:23:20|266.5|264.5|266.5|264.5|266.5|264.5|266.5|264.5|0
1643167410000|2022-01-26 03:23:30|266.57|264.57|266.5|264.5|266.57|264.57|266.5|264.5|0
1643167420000|2022-01-26 03:23:40|266.57|264.57|266.42|264.42|266.57|264.57|266.27|264.27|0
1643167430000|2022-01-26 03:23:50|266.35|264.35|266.34|264.34|266.42|264.42|266.34|264.34|0
1643167440000|2022-01-26 03:24:00|266.5|264.5|266.73|264.73|266.73|264.73|266.5|264.5|0
1643167450000|2022-01-26 03:24:10|266.65|264.65|266.73|264.73|266.88|264.88|266.65|264.65|0
1643167460000|2022-01-26 03:24:20|266.8|264.8|266.73|264.73|266.8|264.8|266.65|264.65|0
1643167470000|2022-01-26 03:24:30|266.42|264.42|266.65|264.65|266.65|264.65|266.42|264.42|0
1643167480000|2022-01-26 03:24:40|266.57|264.57|266.57|264.57|266.57|264.57|266.57|264.57|0
1643167490000|2022-01-26 03:24:50|266.65|264.65|266.72|264.72|266.72|264.72|266.65|264.65|0
1643167500000|2022-01-26 03:25:00|266.65|264.65|266.72|264.72|266.72|264.72|266.65|264.65|0
1643167510000|2022-01-26 03:25:10|266.65|264.65|266.65|264.65|266.72|264.72|266.65|264.65|0
1643167520000|2022-01-26 03:25:20|266.72|264.72|266.65|264.65|266.72|264.72|266.65|264.65|0
1643167530000|2022-01-26 03:25:30|266.57|264.57|266.65|264.65|266.65|264.65|266.57|264.57|0
1643167540000|2022-01-26 03:25:40|266.57|264.57|266.8|264.8|266.8|264.8|266.57|264.57|0
1643167550000|2022-01-26 03:25:50|266.87|264.87|266.95|264.95|266.95|264.95|266.87|264.87|0
1643167560000|2022-01-26 03:26:00|266.8|264.8|266.57|264.57|266.8|264.8|266.57|264.57|0
1643167570000|2022-01-26 03:26:10|266.49|264.49|266.57|264.57|266.57|264.57|266.49|264.49|0
1643167580000|2022-01-26 03:26:20|266.49|264.49|266.49|264.49|266.49|264.49|266.49|264.49|0
1643167590000|2022-01-26 03:26:30|266.42|264.42|266.12|264.12|266.49|264.49|266.12|264.12|0
1643167600000|2022-01-26 03:26:40|266.27|264.27|266.12|264.12|266.27|264.27|266.12|264.12|0
1643167610000|2022-01-26 03:26:50|266.27|264.27|266.42|264.42|266.42|264.42|266.27|264.27|0
1643167620000|2022-01-26 03:27:00|266.34|264.34|266.27|264.27|266.34|264.34|266.27|264.27|0
1643167630000|2022-01-26 03:27:10|266.19|264.19|266.27|264.27|266.27|264.27|266.19|264.19|0
1643167640000|2022-01-26 03:27:20|266.19|264.19|266.27|264.27|266.27|264.27|266.19|264.19|0
1643167650000|2022-01-26 03:27:30|266.19|264.19|266.12|264.12|266.19|264.19|266.12|264.12|0
1643167660000|2022-01-26 03:27:40|265.97|263.97|265.89|263.89|265.97|263.97|265.82|263.82|0
1643167670000|2022-01-26 03:27:50|265.97|263.97|265.97|263.97|266.12|264.12|265.97|263.97|0
1643167680000|2022-01-26 03:28:00|266.12|264.12|266.04|264.04|266.12|264.12|265.97|263.97|0
1643167690000|2022-01-26 03:28:10|265.97|263.97|265.97|263.97|265.97|263.97|265.89|263.89|0
1643167700000|2022-01-26 03:28:20|265.82|263.82|265.74|263.74|265.82|263.82|265.74|263.74|0
1643167710000|2022-01-26 03:28:30|265.82|263.82|265.66|263.66|265.82|263.82|265.66|263.66|0
1643167720000|2022-01-26 03:28:40|265.36|263.36|264.76|262.76|265.36|263.36|264.76|262.76|0
1643167730000|2022-01-26 03:28:50|264.83|262.83|264.76|262.76|264.83|262.83|264.76|262.76|0
1643167740000|2022-01-26 03:29:00|264.91|262.91|265.06|263.06|265.06|263.06|264.91|262.91|0
1643167750000|2022-01-26 03:29:10|264.98|262.98|264.98|262.98|265.06|263.06|264.98|262.98|0
1643167760000|2022-01-26 03:29:20|264.91|262.91|265.06|263.06|265.06|263.06|264.91|262.91|0
1643167780000|2022-01-26 03:29:40|265.21|263.21|265.21|263.21|265.51|263.51|265.21|263.21|0
1643167790000|2022-01-26 03:29:50|265.06|263.06|265.28|263.28|265.28|263.28|265.06|263.06|0
1643167800000|2022-01-26 03:30:00|265.21|263.21|265.66|263.66|265.66|263.66|265.21|263.21|0
1643167810000|2022-01-26 03:30:10|265.81|263.81|265.97|263.97|265.97|263.97|265.81|263.81|0
1643167820000|2022-01-26 03:30:20|265.81|263.81|266.42|264.42|266.42|264.42|265.81|263.81|0
1643167830000|2022-01-26 03:30:30|266.72|264.72|266.87|264.87|267.02|265.02|266.72|264.72|0
1643167840000|2022-01-26 03:30:40|266.72|264.72|266.72|264.72|266.72|264.72|266.64|264.64|0
1643167850000|2022-01-26 03:30:50|266.87|264.87|266.57|264.57|266.87|264.87|266.57|264.57|0
1643167860000|2022-01-26 03:31:00|266.72|264.72|266.42|264.42|266.72|264.72|266.42|264.42|0
1643167870000|2022-01-26 03:31:10|266.27|264.27|266.04|264.04|266.27|264.27|266.04|264.04|0
1643167880000|2022-01-26 03:31:20|265.96|263.96|265.81|263.81|265.96|263.96|265.81|263.81|0
1643167890000|2022-01-26 03:31:30|266.04|264.04|266.11|264.11|266.11|264.11|266.04|264.04|0
1643167900000|2022-01-26 03:31:40|266.27|264.27|267.7|265.7|267.7|265.7|266.27|264.27|0
1643167910000|2022-01-26 03:31:50|267.47|265.47|267.17|265.17|267.63|265.63|267.17|265.17|0
1643167920000|2022-01-26 03:32:00|267.32|265.32|267.02|265.02|267.47|265.47|267.02|265.02|0
1643167930000|2022-01-26 03:32:10|267.09|265.09|267.09|265.09|267.32|265.32|267.09|265.09|0
1643167940000|2022-01-26 03:32:20|267.17|265.17|266.94|264.94|267.17|265.17|266.94|264.94|0
1643167950000|2022-01-26 03:32:30|267.02|265.02|266.94|264.94|267.02|265.02|266.94|264.94|0
1643167960000|2022-01-26 03:32:40|266.87|264.87|267.02|265.02|267.02|265.02|266.87|264.87|0
1643167970000|2022-01-26 03:32:50|267.17|265.17|267.02|265.02|267.17|265.17|267.02|265.02|0
1643167980000|2022-01-26 03:33:00|266.94|264.94|267.09|265.09|267.17|265.17|266.94|264.94|0
1643167990000|2022-01-26 03:33:10|267.32|265.32|267.78|265.78|267.78|265.78|267.32|265.32|0
1643168000000|2022-01-26 03:33:20|267.62|265.62|267.32|265.32|267.62|265.62|267.32|265.32|0
1643168010000|2022-01-26 03:33:30|266.87|264.87|266.87|264.87|266.94|264.94|266.87|264.87|0
1643168020000|2022-01-26 03:33:40|267.17|265.17|267.02|265.02|267.17|265.17|267.02|265.02|0
1643168030000|2022-01-26 03:33:50|266.94|264.94|267.09|265.09|267.09|265.09|266.94|264.94|0
1643168040000|2022-01-26 03:34:00|267.02|265.02|268.08|266.08|268.08|266.08|267.02|265.02|0
1643168050000|2022-01-26 03:34:10|267.85|265.85|268.23|266.23|268.23|266.23|267.77|265.77|0
1643168060000|2022-01-26 03:34:20|268.38|266.38|268.23|266.23|268.38|266.38|268.08|266.08|0
1643168070000|2022-01-26 03:34:30|268.53|266.53|268.68|266.68|268.68|266.68|268.38|266.38|0
1643168080000|2022-01-26 03:34:40|268.53|266.53|268.68|266.68|268.68|266.68|268.53|266.53|0
1643168090000|2022-01-26 03:34:50|268.84|266.84|268.68|266.68|268.84|266.84|268.68|266.68|0
1643168100000|2022-01-26 03:35:00|268.83|266.83|268.99|266.99|268.99|266.99|268.68|266.68|0
1643168110000|2022-01-26 03:35:10|269.14|267.14|268.83|266.83|269.14|267.14|268.83|266.83|0
1643168120000|2022-01-26 03:35:20|268.68|266.68|268.53|266.53|268.68|266.68|268.53|266.53|0
1643168130000|2022-01-26 03:35:30|268.68|266.68|268.38|266.38|268.68|266.68|268.38|266.38|0
1643168140000|2022-01-26 03:35:40|268.53|266.53|268.38|266.38|268.68|266.68|268.38|266.38|0
1643168150000|2022-01-26 03:35:50|268.53|266.53|268.38|266.38|268.53|266.53|268.38|266.38|0
1643168160000|2022-01-26 03:36:00|268.45|266.45|268.38|266.38|268.53|266.53|268.38|266.38|0
1643168170000|2022-01-26 03:36:10|268.23|266.23|268.08|266.08|268.23|266.23|268.08|266.08|0
1643168180000|2022-01-26 03:36:20|268.23|266.23|268.23|266.23|268.23|266.23|268.23|266.23|0
1643168190000|2022-01-26 03:36:30|268.08|266.08|268.08|266.08|268.08|266.08|268.08|266.08|0
1643168200000|2022-01-26 03:36:40|267.92|265.92|267.77|265.77|268|266|267.77|265.77|0
1643168210000|2022-01-26 03:36:50|267.85|265.85|267.92|265.92|267.92|265.92|267.85|265.85|0
1643168220000|2022-01-26 03:37:00|268.08|266.08|268.15|266.15|268.15|266.15|268.08|266.08|0
1643168230000|2022-01-26 03:37:10|268.08|266.08|268.07|266.07|268.08|266.08|268|266|0
1643168240000|2022-01-26 03:37:20|268|266|267.92|265.92|268|266|267.92|265.92|0
1643168250000|2022-01-26 03:37:30|268|266|268.07|266.07|268.07|266.07|268|266|0
1643168260000|2022-01-26 03:37:40|267.92|265.92|267.84|265.84|268|266|267.84|265.84|0
1643168270000|2022-01-26 03:37:50|267.62|265.62|267.92|265.92|268.07|266.07|267.62|265.62|0
1643168280000|2022-01-26 03:38:00|267.77|265.77|268.23|266.23|268.23|266.23|267.77|265.77|0
1643168290000|2022-01-26 03:38:10|268.38|266.38|268.15|266.15|268.38|266.38|268.07|266.07|0
1643168300000|2022-01-26 03:38:20|268.38|266.38|268.15|266.15|268.38|266.38|268.07|266.07|0
1643168310000|2022-01-26 03:38:30|268.38|266.38|268.53|266.53|268.53|266.53|268.38|266.38|0
1643168320000|2022-01-26 03:38:40|268.3|266.3|268.07|266.07|268.3|266.3|268.07|266.07|0
1643168330000|2022-01-26 03:38:50|267.92|265.92|267.92|265.92|267.92|265.92|267.92|265.92|0
1643168340000|2022-01-26 03:39:00|267.84|265.84|267.92|265.92|267.92|265.92|267.84|265.84|0
1643168350000|2022-01-26 03:39:10|267.84|265.84|267.92|265.92|267.92|265.92|267.84|265.84|0
1643168360000|2022-01-26 03:39:20|267.99|265.99|267.84|265.84|267.99|265.99|267.84|265.84|0
1643168370000|2022-01-26 03:39:30|267.77|265.77|267.77|265.77|267.77|265.77|267.77|265.77|0
1643168380000|2022-01-26 03:39:40|267.62|265.62|267.77|265.77|267.77|265.77|267.62|265.62|0
1643168390000|2022-01-26 03:39:50|267.62|265.62|267.47|265.47|267.62|265.62|267.47|265.47|0
1643168400000|2022-01-26 03:40:00|267.62|265.62|267.69|265.69|267.69|265.69|267.62|265.62|0
1643168410000|2022-01-26 03:40:10|267.92|265.92|267.99|265.99|267.99|265.99|267.77|265.77|0
1643168420000|2022-01-26 03:40:20|267.77|265.77|267.84|265.84|267.84|265.84|267.69|265.69|0
1643168430000|2022-01-26 03:40:30|267.92|265.92|267.92|265.92|268.07|266.07|267.92|265.92|0
1643168440000|2022-01-26 03:40:40|267.99|265.99|267.99|265.99|268.07|266.07|267.92|265.92|0
1643168450000|2022-01-26 03:40:50|268.14|266.14|268.3|266.3|268.3|266.3|268.14|266.14|0
1643168460000|2022-01-26 03:41:00|268.22|266.22|268.22|266.22|268.22|266.22|268.07|266.07|0
1643168470000|2022-01-26 03:41:10|268.07|266.07|267.77|265.77|268.07|266.07|267.77|265.77|0
1643168480000|2022-01-26 03:41:20|267.92|265.92|267.62|265.62|267.92|265.92|267.62|265.62|0
1643168490000|2022-01-26 03:41:30|267.77|265.77|268.07|266.07|268.07|266.07|267.77|265.77|0
1643168500000|2022-01-26 03:41:40|267.99|265.99|267.99|265.99|268.07|266.07|267.99|265.99|0
1643168510000|2022-01-26 03:41:50|268.07|266.07|268.14|266.14|268.14|266.14|268.07|266.07|0
1643168520000|2022-01-26 03:42:00|267.92|265.92|267.77|265.77|268.22|266.22|267.77|265.77|0
1643168530000|2022-01-26 03:42:10|267.92|265.92|268.07|266.07|268.07|266.07|267.92|265.92|0
1643168540000|2022-01-26 03:42:20|267.92|265.92|267.92|265.92|267.92|265.92|267.92|265.92|0
1643168550000|2022-01-26 03:42:30|268.07|266.07|267.92|265.92|268.07|266.07|267.92|265.92|0
1643168560000|2022-01-26 03:42:40|267.84|265.84|267.92|265.92|267.92|265.92|267.84|265.84|0
1643168570000|2022-01-26 03:42:50|267.84|265.84|267.84|265.84|267.84|265.84|267.62|265.62|0
1643168580000|2022-01-26 03:43:00|267.99|265.99|267.77|265.77|267.99|265.99|267.77|265.77|0
1643168590000|2022-01-26 03:43:10|267.62|265.62|267.69|265.69|267.84|265.84|267.62|265.62|0
1643168600000|2022-01-26 03:43:20|267.62|265.62|267.46|265.46|267.62|265.62|267.46|265.46|0
1643168610000|2022-01-26 03:43:30|267.31|265.31|267.46|265.46|267.46|265.46|267.31|265.31|0
1643168620000|2022-01-26 03:43:40|267.61|265.61|267.77|265.77|267.77|265.77|267.61|265.61|0
1643168630000|2022-01-26 03:43:50|267.54|265.54|267.69|265.69|267.69|265.69|267.54|265.54|0
1643168640000|2022-01-26 03:44:00|267.77|265.77|267.77|265.77|267.77|265.77|267.61|265.61|0
1643168650000|2022-01-26 03:44:10|267.92|265.92|267.92|265.92|267.99|265.99|267.92|265.92|0
1643168660000|2022-01-26 03:44:20|268.22|266.22|267.92|265.92|268.22|266.22|267.92|265.92|0
1643168670000|2022-01-26 03:44:30|267.99|265.99|268.22|266.22|268.22|266.22|267.92|265.92|0
1643168680000|2022-01-26 03:44:40|268.14|266.14|268.07|266.07|268.14|266.14|268.07|266.07|0
1643168690000|2022-01-26 03:44:50|268.14|266.14|268.37|266.37|268.37|266.37|268.14|266.14|0
1643168700000|2022-01-26 03:45:00|268.52|266.52|267.92|265.92|268.52|266.52|267.92|265.92|0
1643168710000|2022-01-26 03:45:10|267.76|265.76|267.84|265.84|267.84|265.84|267.76|265.76|0
1643168720000|2022-01-26 03:45:20|267.92|265.92|268.07|266.07|268.07|266.07|267.92|265.92|0
1643168730000|2022-01-26 03:45:30|269.43|267.43|269.43|267.43|269.43|267.43|269.43|267.43|0
1643168750000|2022-01-26 03:45:50|269.28|267.28|269.28|267.28|269.28|267.28|269.28|267.28|0
1643168760000|2022-01-26 03:46:00|269.43|267.43|269.58|267.58|269.58|267.58|269.43|267.43|0
1643168780000|2022-01-26 03:46:20|269.66|267.66|269.58|267.58|269.66|267.66|269.58|267.58|0
1643168790000|2022-01-26 03:46:30|269.43|267.43|269.43|267.43|269.43|267.43|269.43|267.43|0
1643168800000|2022-01-26 03:46:40|269.28|267.28|269.28|267.28|269.28|267.28|269.28|267.28|0
1643168820000|2022-01-26 03:47:00|269.58|267.58|269.58|267.58|269.74|267.74|269.58|267.58|0
1643168830000|2022-01-26 03:47:10|269.5|267.5|269.58|267.58|269.58|267.58|269.5|267.5|0
1643168840000|2022-01-26 03:47:20|269.66|267.66|269.5|267.5|269.66|267.66|269.5|267.5|0
1643168850000|2022-01-26 03:47:30|269.43|267.43|269.43|267.43|269.43|267.43|269.28|267.28|0
1643168860000|2022-01-26 03:47:40|269.5|267.5|269.28|267.28|269.5|267.5|269.28|267.28|0
1643168870000|2022-01-26 03:47:50|269.35|267.35|269.35|267.35|269.43|267.43|269.35|267.35|0
1643168880000|2022-01-26 03:48:00|269.5|267.5|269.58|267.58|269.58|267.58|269.5|267.5|0
1643168900000|2022-01-26 03:48:20|269.5|267.5|269.5|267.5|269.58|267.58|269.5|267.5|0
1643168910000|2022-01-26 03:48:30|269.43|267.43|269.43|267.43|269.43|267.43|269.43|267.43|0
1643168920000|2022-01-26 03:48:40|269.35|267.35|269.43|267.43|269.43|267.43|269.35|267.35|0
1643168940000|2022-01-26 03:49:00|269.73|267.73|269.73|267.73|269.73|267.73|269.58|267.58|0
1643168950000|2022-01-26 03:49:10|269.58|267.58|269.65|267.65|269.65|267.65|269.58|267.58|0
1643168960000|2022-01-26 03:49:20|269.58|267.58|269.58|267.58|269.58|267.58|269.5|267.5|0
1643168970000|2022-01-26 03:49:30|269.5|267.5|269.43|267.43|269.5|267.5|269.35|267.35|0
1643168980000|2022-01-26 03:49:40|269.35|267.35|269.2|267.2|269.35|267.35|269.2|267.2|0
1643168990000|2022-01-26 03:49:50|269.28|267.28|269.28|267.28|269.28|267.28|269.28|267.28|0
1643169000000|2022-01-26 03:50:00|269.35|267.35|269.28|267.28|269.35|267.35|269.28|267.28|0
1643169010000|2022-01-26 03:50:10|269.2|267.2|269.28|267.28|269.28|267.28|269.2|267.2|0
1643169030000|2022-01-26 03:50:30|269.35|267.35|269.35|267.35|269.35|267.35|269.35|267.35|0
1643169040000|2022-01-26 03:50:40|269.43|267.43|269.58|267.58|269.58|267.58|269.43|267.43|0
1643169050000|2022-01-26 03:50:50|269.35|267.35|269.43|267.43|269.43|267.43|269.35|267.35|0
1643169060000|2022-01-26 03:51:00|269.73|267.73|269.73|267.73|269.73|267.73|269.73|267.73|0
1643169070000|2022-01-26 03:51:10|269.8|267.8|269.8|267.8|269.8|267.8|269.8|267.8|0
1643169080000|2022-01-26 03:51:20|269.73|267.73|270.19|268.19|270.19|268.19|269.73|267.73|0
1643169090000|2022-01-26 03:51:30|270.04|268.04|270.49|268.49|270.64|268.64|270.04|268.04|0
1643169100000|2022-01-26 03:51:40|270.8|268.8|270.8|268.8|270.8|268.8|270.8|268.8|0
1643169110000|2022-01-26 03:51:50|270.95|268.95|270.95|268.95|270.95|268.95|270.95|268.95|0
1643169120000|2022-01-26 03:52:00|270.87|268.87|270.64|268.64|270.87|268.87|270.64|268.64|0
1643169130000|2022-01-26 03:52:10|270.8|268.8|270.8|268.8|270.8|268.8|270.64|268.64|0
1643169150000|2022-01-26 03:52:30|270.64|268.64|269.88|267.88|270.64|268.64|269.88|267.88|0
1643169170000|2022-01-26 03:52:50|270.03|268.03|269.73|267.73|270.03|268.03|269.73|267.73|0
1643169180000|2022-01-26 03:53:00|269.58|267.58|269.12|267.12|269.58|267.58|269.12|267.12|0
1643169190000|2022-01-26 03:53:10|268.97|266.97|269.12|267.12|269.12|267.12|268.82|266.82|0
1643169200000|2022-01-26 03:53:20|269.04|267.04|269.12|267.12|269.12|267.12|269.04|267.04|0
1643169210000|2022-01-26 03:53:30|268.97|266.97|268.82|266.82|268.97|266.97|268.51|266.51|0
1643169220000|2022-01-26 03:53:40|268.97|266.97|268.82|266.82|268.97|266.97|268.82|266.82|0
1643169230000|2022-01-26 03:53:50|268.89|266.89|268.89|266.89|268.89|266.89|268.89|266.89|0
1643169240000|2022-01-26 03:54:00|268.82|266.82|268.82|266.82|268.82|266.82|268.67|266.67|0
1643169250000|2022-01-26 03:54:10|268.97|266.97|268.97|266.97|268.97|266.97|268.97|266.97|0
1643169260000|2022-01-26 03:54:20|269.04|267.04|269.04|267.04|269.04|267.04|269.04|267.04|0
1643169270000|2022-01-26 03:54:30|269.12|267.12|269.19|267.19|269.19|267.19|269.12|267.12|0
1643169280000|2022-01-26 03:54:40|269.12|267.12|269.12|267.12|269.12|267.12|269.04|267.04|0
1643169290000|2022-01-26 03:54:50|268.97|266.97|268.97|266.97|268.97|266.97|268.97|266.97|0
1643169300000|2022-01-26 03:55:00|269.12|267.12|269.12|267.12|269.12|267.12|269.12|267.12|0
1643169310000|2022-01-26 03:55:10|269.04|267.04|269.12|267.12|269.12|267.12|269.04|267.04|0
1643169320000|2022-01-26 03:55:20|269.04|267.04|269.12|267.12|269.12|267.12|268.97|266.97|0
1643169390000|2022-01-26 03:56:30|268.97|266.97|269.12|267.12|269.12|267.12|268.97|266.97|0
1643169420000|2022-01-26 03:57:00|269.19|267.19|269.12|267.12|269.19|267.19|269.12|267.12|0
1643169430000|2022-01-26 03:57:10|269.04|267.04|269.04|267.04|269.04|267.04|269.04|267.04|0
1643169440000|2022-01-26 03:57:20|269.27|267.27|269.42|267.42|269.42|267.42|269.27|267.27|0
1643169460000|2022-01-26 03:57:40|269.49|267.49|269.49|267.49|269.49|267.49|269.42|267.42|0
1643169470000|2022-01-26 03:57:50|269.42|267.42|269.42|267.42|269.42|267.42|269.42|267.42|0
1643169480000|2022-01-26 03:58:00|269.34|267.34|269.27|267.27|269.34|267.34|269.27|267.27|0
1643169490000|2022-01-26 03:58:10|269.42|267.42|268.81|266.81|269.42|267.42|268.81|266.81|0
1643169500000|2022-01-26 03:58:20|268.97|266.97|268.97|266.97|268.97|266.97|268.97|266.97|0
1643169510000|2022-01-26 03:58:30|269.27|267.27|269.27|267.27|269.27|267.27|269.27|267.27|0
1643169520000|2022-01-26 03:58:40|269.57|267.57|269.42|267.42|269.57|267.57|269.42|267.42|0
1643169530000|2022-01-26 03:58:50|269.34|267.34|269.42|267.42|269.42|267.42|269.34|267.34|0
1643169540000|2022-01-26 03:59:00|269.57|267.57|269.57|267.57|269.72|267.72|269.57|267.57|0
1643169550000|2022-01-26 03:59:10|269.72|267.72|269.42|267.42|269.72|267.72|269.42|267.42|0
1643169560000|2022-01-26 03:59:20|269.27|267.27|269.27|267.27|269.27|267.27|269.27|267.27|0
1643169570000|2022-01-26 03:59:30|269.42|267.42|269.42|267.42|269.42|267.42|269.27|267.27|0
1643169580000|2022-01-26 03:59:40|269.27|267.27|269.27|267.27|269.27|267.27|269.27|267.27|0
1643169590000|2022-01-26 03:59:50|269.12|267.12|269.12|267.12|269.12|267.12|269.12|267.12|0
1643169600000|2022-01-26 04:00:00|269.27|267.27|269.88|267.88|269.88|267.88|269.27|267.27|0
1643169610000|2022-01-26 04:00:10|269.72|267.72|269.72|267.72|269.72|267.72|269.72|267.72|0
1643169620000|2022-01-26 04:00:20|269.88|267.88|269.57|267.57|269.88|267.88|269.57|267.57|0
1643169630000|2022-01-26 04:00:30|269.72|267.72|269.87|267.87|269.87|267.87|269.72|267.72|0
1643169650000|2022-01-26 04:00:50|270.03|268.03|270.03|268.03|270.03|268.03|270.03|268.03|0
1643169660000|2022-01-26 04:01:00|269.87|267.87|269.87|267.87|270.03|268.03|269.87|267.87|0
1643169670000|2022-01-26 04:01:10|269.8|267.8|269.87|267.87|269.87|267.87|269.8|267.8|0
1643169680000|2022-01-26 04:01:20|269.72|267.72|269.72|267.72|269.72|267.72|269.72|267.72|0
1643169690000|2022-01-26 04:01:30|269.57|267.57|269.72|267.72|269.72|267.72|269.57|267.57|0
1643169700000|2022-01-26 04:01:40|269.57|267.57|270.03|268.03|270.03|268.03|269.57|267.57|0
1643169710000|2022-01-26 04:01:50|270.18|268.18|270.33|268.33|270.33|268.33|270.18|268.18|0
1643169720000|2022-01-26 04:02:00|270.18|268.18|270.18|268.18|270.33|268.33|270.18|268.18|0
1643169730000|2022-01-26 04:02:10|270.03|268.03|269.57|267.57|270.03|268.03|269.57|267.57|0
1643169740000|2022-01-26 04:02:20|269.42|267.42|269.27|267.27|269.42|267.42|269.27|267.27|0
1643169750000|2022-01-26 04:02:30|269.11|267.11|269.11|267.11|269.11|267.11|269.11|267.11|0
1643169760000|2022-01-26 04:02:40|268.81|266.81|268.66|266.66|268.81|266.81|268.66|266.66|0
1643169770000|2022-01-26 04:02:50|268.51|266.51|268.51|266.51|268.66|266.66|268.51|266.51|0
1643169780000|2022-01-26 04:03:00|268.66|266.66|268.81|266.81|268.81|266.81|268.66|266.66|0
1643169790000|2022-01-26 04:03:10|268.66|266.66|268.51|266.51|268.66|266.66|268.51|266.51|0
1643169800000|2022-01-26 04:03:20|268.35|266.35|268.2|266.2|268.35|266.35|268.2|266.2|0
1643169810000|2022-01-26 04:03:30|268.35|266.35|268.2|266.2|268.35|266.35|268.2|266.2|0
1643169820000|2022-01-26 04:03:40|268.28|266.28|268.35|266.35|268.35|266.35|268.28|266.28|0
1643169830000|2022-01-26 04:03:50|268.2|266.2|268.2|266.2|268.2|266.2|268.05|266.05|0
1643169840000|2022-01-26 04:04:00|268.05|266.05|267.9|265.9|268.05|266.05|267.9|265.9|0
1643169850000|2022-01-26 04:04:10|268.05|266.05|267.9|265.9|268.05|266.05|267.75|265.75|0
1643169860000|2022-01-26 04:04:20|267.44|265.44|267.44|265.44|267.44|265.44|267.44|265.44|0
1643169870000|2022-01-26 04:04:30|267.29|265.29|267.14|265.14|267.29|265.29|267.14|265.14|0
1643169880000|2022-01-26 04:04:40|266.84|264.84|266.84|264.84|266.84|264.84|266.84|264.84|0
1643169890000|2022-01-26 04:04:50|266.99|264.99|266.61|264.61|266.99|264.99|266.61|264.61|0
1643169900000|2022-01-26 04:05:00|266.69|264.69|266.54|264.54|266.76|264.76|266.54|264.54|0
1643169910000|2022-01-26 04:05:10|266.39|264.39|265.93|263.93|266.39|264.39|265.93|263.93|0
1643169920000|2022-01-26 04:05:20|266.08|264.08|266.24|264.24|266.39|264.39|266.08|264.08|0
1643169930000|2022-01-26 04:05:30|266.54|264.54|266.54|264.54|266.69|264.69|266.54|264.54|0
1643169940000|2022-01-26 04:05:40|266.69|264.69|266.54|264.54|266.69|264.69|266.54|264.54|0
1643169950000|2022-01-26 04:05:50|266.39|264.39|266.54|264.54|266.54|264.54|266.39|264.39|0
1643169960000|2022-01-26 04:06:00|266.61|264.61|266.61|264.61|266.61|264.61|266.61|264.61|0
1643169970000|2022-01-26 04:06:10|266.69|264.69|266.54|264.54|266.69|264.69|266.54|264.54|0
1643169980000|2022-01-26 04:06:20|266.61|264.61|266.61|264.61|266.69|264.69|266.54|264.54|0
1643169990000|2022-01-26 04:06:30|266.54|264.54|266.54|264.54|266.54|264.54|266.54|264.54|0
1643170000000|2022-01-26 04:06:40|266.61|264.61|266.46|264.46|266.61|264.61|266.38|264.38|0
1643170010000|2022-01-26 04:06:50|266.54|264.54|266.54|264.54|266.54|264.54|266.54|264.54|0
1643170020000|2022-01-26 04:07:00|266.69|264.69|266.69|264.69|266.69|264.69|266.69|264.69|0
1643170030000|2022-01-26 04:07:10|266.54|264.54|266.84|264.84|266.84|264.84|266.54|264.54|0
1643170040000|2022-01-26 04:07:20|266.69|264.69|266.69|264.69|266.69|264.69|266.69|264.69|0
1643170050000|2022-01-26 04:07:30|266.76|264.76|266.69|264.69|266.76|264.76|266.69|264.69|0
1643170060000|2022-01-26 04:07:40|266.53|264.53|266.53|264.53|266.53|264.53|266.53|264.53|0
1643170070000|2022-01-26 04:07:50|266.38|264.38|266.53|264.53|266.61|264.61|266.38|264.38|0
1643170080000|2022-01-26 04:08:00|266.61|264.61|266.69|264.69|266.84|264.84|266.61|264.61|0
1643170090000|2022-01-26 04:08:10|266.53|264.53|266.53|264.53|266.61|264.61|266.53|264.53|0
1643170100000|2022-01-26 04:08:20|266.69|264.69|266.61|264.61|266.69|264.69|266.61|264.61|0
1643170110000|2022-01-26 04:08:30|266.69|264.69|266.69|264.69|266.69|264.69|266.69|264.69|0
1643170120000|2022-01-26 04:08:40|266.84|264.84|266.84|264.84|266.84|264.84|266.84|264.84|0
1643170130000|2022-01-26 04:08:50|266.91|264.91|266.99|264.99|266.99|264.99|266.91|264.91|0
1643170140000|2022-01-26 04:09:00|266.91|264.91|267.44|265.44|267.59|265.59|266.91|264.91|0
1643170150000|2022-01-26 04:09:10|267.29|265.29|267.29|265.29|267.44|265.44|267.29|265.29|0
1643170160000|2022-01-26 04:09:20|267.36|265.36|267.29|265.29|267.36|265.36|267.29|265.29|0
1643170170000|2022-01-26 04:09:30|267.44|265.44|267.29|265.29|267.44|265.44|267.29|265.29|0
1643170180000|2022-01-26 04:09:40|267.36|265.36|267.36|265.36|267.36|265.36|267.36|265.36|0
1643170190000|2022-01-26 04:09:50|267.29|265.29|267.29|265.29|267.29|265.29|267.29|265.29|0
1643170200000|2022-01-26 04:10:00|267.06|265.06|267.14|265.14|267.14|265.14|266.99|264.99|0
1643170210000|2022-01-26 04:10:10|266.99|264.99|266.99|264.99|266.99|264.99|266.99|264.99|0
1643170230000|2022-01-26 04:10:30|267.14|265.14|266.99|264.99|267.14|265.14|266.99|264.99|0
1643170240000|2022-01-26 04:10:40|267.06|265.06|266.99|264.99|267.06|265.06|266.99|264.99|0
1643170250000|2022-01-26 04:10:50|267.29|265.29|267.06|265.06|267.29|265.29|266.99|264.99|0
1643170260000|2022-01-26 04:11:00|267.14|265.14|267.06|265.06|267.14|265.14|267.06|265.06|0
1643170270000|2022-01-26 04:11:10|267.14|265.14|266.98|264.98|267.14|265.14|266.98|264.98|0
1643170280000|2022-01-26 04:11:20|267.06|265.06|267.06|265.06|267.06|265.06|266.98|264.98|0
1643170290000|2022-01-26 04:11:30|267.14|265.14|267.14|265.14|267.14|265.14|267.14|265.14|0
1643170300000|2022-01-26 04:11:40|266.98|264.98|267.21|265.21|267.21|265.21|266.98|264.98|0
1643170310000|2022-01-26 04:11:50|267.29|265.29|267.59|265.59|267.59|265.59|267.29|265.29|0
1643170320000|2022-01-26 04:12:00|267.44|265.44|267.44|265.44|267.44|265.44|267.44|265.44|0
1643170330000|2022-01-26 04:12:10|267.59|265.59|267.66|265.66|267.66|265.66|267.59|265.59|0
1643170340000|2022-01-26 04:12:20|267.59|265.59|267.96|265.96|267.96|265.96|267.51|265.51|0
1643170350000|2022-01-26 04:12:30|267.89|265.89|268.04|266.04|268.04|266.04|267.89|265.89|0
1643170360000|2022-01-26 04:12:40|268.19|266.19|268.12|266.12|268.19|266.19|268.04|266.04|0
1643170370000|2022-01-26 04:12:50|268.04|266.04|268.12|266.12|268.19|266.19|268.04|266.04|0
1643170380000|2022-01-26 04:13:00|268.19|266.19|268.19|266.19|268.19|266.19|268.19|266.19|0
1643170400000|2022-01-26 04:13:20|268.04|266.04|268.12|266.12|268.12|266.12|268.04|266.04|0
1643170410000|2022-01-26 04:13:30|268.11|266.11|268.04|266.04|268.19|266.19|268.04|266.04|0
1643170420000|2022-01-26 04:13:40|268.11|266.11|268.04|266.04|268.11|266.11|268.04|266.04|0
1643170440000|2022-01-26 04:14:00|267.89|265.89|267.96|265.96|267.96|265.96|267.89|265.89|0
1643170460000|2022-01-26 04:14:20|268.04|266.04|268.19|266.19|268.19|266.19|268.04|266.04|0
1643170470000|2022-01-26 04:14:30|268.27|266.27|268.11|266.11|268.34|266.34|268.11|266.11|0
1643170480000|2022-01-26 04:14:40|268.19|266.19|268.34|266.34|268.34|266.34|268.19|266.19|0
1643170490000|2022-01-26 04:14:50|268.19|266.19|268.5|266.5|268.5|266.5|268.19|266.19|0
1643170510000|2022-01-26 04:15:10|268.34|266.34|268.5|266.5|268.5|266.5|268.34|266.34|0
1643170530000|2022-01-26 04:15:30|268.19|266.19|268.04|266.04|268.19|266.19|268.04|266.04|0
1643170540000|2022-01-26 04:15:40|267.96|265.96|267.96|265.96|268.04|266.04|267.96|265.96|0
1643170550000|2022-01-26 04:15:50|268.04|266.04|268.04|266.04|268.04|266.04|268.04|266.04|0
1643170560000|2022-01-26 04:16:00|268.19|266.19|268.19|266.19|268.19|266.19|268.19|266.19|0
1643170570000|2022-01-26 04:16:10|268.04|266.04|268.11|266.11|268.11|266.11|268.04|266.04|0
1643170580000|2022-01-26 04:16:20|268.19|266.19|268.19|266.19|268.26|266.26|268.19|266.19|0
1643170590000|2022-01-26 04:16:30|268.11|266.11|267.43|265.43|268.11|266.11|267.43|265.43|0
1643170600000|2022-01-26 04:16:40|267.36|265.36|267.28|265.28|267.36|265.36|267.28|265.28|0
1643170610000|2022-01-26 04:16:50|267.35|265.35|267.43|265.43|267.43|265.43|267.35|265.35|0
1643170620000|2022-01-26 04:17:00|267.74|265.74|267.58|265.58|267.74|265.74|267.58|265.58|0
1643170630000|2022-01-26 04:17:10|267.66|265.66|267.96|265.96|267.96|265.96|267.66|265.66|0
1643170640000|2022-01-26 04:17:20|267.89|265.89|267.81|265.81|267.89|265.89|267.74|265.74|0
1643170650000|2022-01-26 04:17:30|267.96|265.96|267.81|265.81|267.96|265.96|267.81|265.81|0
1643170660000|2022-01-26 04:17:40|267.96|265.96|267.74|265.74|267.96|265.96|267.74|265.74|0
1643170670000|2022-01-26 04:17:50|267.81|265.81|267.74|265.74|267.81|265.81|267.74|265.74|0
1643170680000|2022-01-26 04:18:00|267.81|265.81|267.81|265.81|267.81|265.81|267.81|265.81|0
1643170690000|2022-01-26 04:18:10|267.74|265.74|267.51|265.51|267.74|265.74|267.51|265.51|0
1643170700000|2022-01-26 04:18:20|267.43|265.43|267.43|265.43|267.5|265.5|267.43|265.43|0
1643170710000|2022-01-26 04:18:30|267.5|265.5|267.5|265.5|267.5|265.5|267.5|265.5|0
1643170720000|2022-01-26 04:18:40|267.66|265.66|267.89|265.89|267.89|265.89|267.66|265.66|0
1643170730000|2022-01-26 04:18:50|268.11|266.11|268.11|266.11|268.19|266.19|268.11|266.11|0
1643170740000|2022-01-26 04:19:00|268.04|266.04|268.11|266.11|268.19|266.19|268.04|266.04|0
1643170750000|2022-01-26 04:19:10|268.04|266.04|268.19|266.19|268.19|266.19|268.04|266.04|0
1643170760000|2022-01-26 04:19:20|268.26|266.26|268.19|266.19|268.26|266.26|268.19|266.19|0
1643170770000|2022-01-26 04:19:30|267.89|265.89|267.89|265.89|267.96|265.96|267.81|265.81|0
1643170780000|2022-01-26 04:19:40|267.73|265.73|267.81|265.81|267.81|265.81|267.73|265.73|0
1643170790000|2022-01-26 04:19:50|267.89|265.89|268.04|266.04|268.04|266.04|267.73|265.73|0
1643170800000|2022-01-26 04:20:00|267.88|265.88|267.88|265.88|267.88|265.88|267.88|265.88|0
1643170810000|2022-01-26 04:20:10|268.04|266.04|268.04|266.04|268.04|266.04|268.04|266.04|0
1643170820000|2022-01-26 04:20:20|268.19|266.19|268.26|266.26|268.26|266.26|268.19|266.19|0
1643170830000|2022-01-26 04:20:30|268.19|266.19|268.19|266.19|268.26|266.26|268.19|266.19|0
1643170840000|2022-01-26 04:20:40|268.26|266.26|268.19|266.19|268.26|266.26|268.19|266.19|0
1643170850000|2022-01-26 04:20:50|268.04|266.04|268.34|266.34|268.34|266.34|268.04|266.04|0
1643170860000|2022-01-26 04:21:00|268.19|266.19|268.19|266.19|268.26|266.26|268.19|266.19|0
1643170870000|2022-01-26 04:21:10|268.04|266.04|268.04|266.04|268.04|266.04|268.04|266.04|0
1643170880000|2022-01-26 04:21:20|268.11|266.11|267.96|265.96|268.11|266.11|267.96|265.96|0
1643170890000|2022-01-26 04:21:30|267.88|265.88|267.8|265.8|267.88|265.88|267.73|265.73|0
1643170900000|2022-01-26 04:21:40|267.73|265.73|267.73|265.73|267.8|265.8|267.73|265.73|0
1643170910000|2022-01-26 04:21:50|267.65|265.65|267.5|265.5|267.65|265.65|267.5|265.5|0
1643170920000|2022-01-26 04:22:00|267.43|265.43|267.5|265.5|267.5|265.5|267.43|265.43|0
1643170930000|2022-01-26 04:22:10|267.58|265.58|267.65|265.65|267.73|265.73|267.58|265.58|0
1643170940000|2022-01-26 04:22:20|267.58|265.58|267.43|265.43|267.58|265.58|267.43|265.43|0
1643170950000|2022-01-26 04:22:30|267.5|265.5|267.35|265.35|267.5|265.5|267.35|265.35|0
1643170960000|2022-01-26 04:22:40|267.43|265.43|267.35|265.35|267.5|265.5|267.35|265.35|0
1643170970000|2022-01-26 04:22:50|267.43|265.43|267.5|265.5|267.5|265.5|267.35|265.35|0
1643170980000|2022-01-26 04:23:00|267.73|265.73|267.73|265.73|267.73|265.73|267.65|265.65|0
1643170990000|2022-01-26 04:23:10|267.65|265.65|267.73|265.73|267.73|265.73|267.65|265.65|0
1643171010000|2022-01-26 04:23:30|268.03|266.03|268.03|266.03|268.03|266.03|268.03|266.03|0
1643171020000|2022-01-26 04:23:40|268.11|266.11|268.03|266.03|268.11|266.11|268.03|266.03|0
1643171030000|2022-01-26 04:23:50|268.11|266.11|268.11|266.11|268.11|266.11|268.03|266.03|0
1643171040000|2022-01-26 04:24:00|268.03|266.03|268.03|266.03|268.11|266.11|268.03|266.03|0
1643171050000|2022-01-26 04:24:10|268.18|266.18|268.26|266.26|268.26|266.26|268.11|266.11|0
1643171060000|2022-01-26 04:24:20|268.18|266.18|268.11|266.11|268.18|266.18|268.11|266.11|0
1643171070000|2022-01-26 04:24:30|268.1|266.1|268.1|266.1|268.1|266.1|268.1|266.1|0
1643171080000|2022-01-26 04:24:40|268.18|266.18|268.1|266.1|268.18|266.18|268.1|266.1|0
1643171090000|2022-01-26 04:24:50|268.03|266.03|267.88|265.88|268.03|266.03|267.88|265.88|0
1643171100000|2022-01-26 04:25:00|267.8|265.8|267.73|265.73|267.8|265.8|267.73|265.73|0
1643171110000|2022-01-26 04:25:10|267.65|265.65|267.65|265.65|267.65|265.65|267.65|265.65|0
1643171120000|2022-01-26 04:25:20|267.58|265.58|267.5|265.5|267.58|265.58|267.5|265.5|0
1643171130000|2022-01-26 04:25:30|267.43|265.43|266.52|264.52|267.43|265.43|266.52|264.52|0
1643171140000|2022-01-26 04:25:40|266.67|264.67|266.59|264.59|266.82|264.82|266.59|264.59|0
1643171150000|2022-01-26 04:25:50|266.82|264.82|267.43|265.43|267.43|265.43|266.82|264.82|0
1643171160000|2022-01-26 04:26:00|267.58|265.58|267.43|265.43|267.58|265.58|267.35|265.35|0
1643171170000|2022-01-26 04:26:10|267.5|265.5|267.35|265.35|267.5|265.5|267.35|265.35|0
1643171180000|2022-01-26 04:26:20|267.58|265.58|267.58|265.58|267.58|265.58|267.5|265.5|0
1643171190000|2022-01-26 04:26:30|267.88|265.88|268.03|266.03|268.03|266.03|267.88|265.88|0
1643171200000|2022-01-26 04:26:40|267.95|265.95|267.8|265.8|267.95|265.95|267.8|265.8|0
1643171210000|2022-01-26 04:26:50|267.88|265.88|267.95|265.95|267.95|265.95|267.88|265.88|0
1643171220000|2022-01-26 04:27:00|268.03|266.03|268.03|266.03|268.03|266.03|268.03|266.03|0
1643171230000|2022-01-26 04:27:10|268.1|266.1|267.95|265.95|268.1|266.1|267.88|265.88|0
1643171240000|2022-01-26 04:27:20|267.88|265.88|267.35|265.35|267.88|265.88|267.35|265.35|0
1643171250000|2022-01-26 04:27:30|267.42|265.42|267.12|265.12|267.42|265.42|267.12|265.12|0
1643171260000|2022-01-26 04:27:40|267.27|265.27|267.42|265.42|267.42|265.42|267.27|265.27|0
1643171270000|2022-01-26 04:27:50|267.27|265.27|267.34|265.34|267.35|265.35|267.27|265.27|0
1643171280000|2022-01-26 04:28:00|267.42|265.42|267.73|265.73|267.73|265.73|267.42|265.42|0
1643171290000|2022-01-26 04:28:10|267.8|265.8|267.5|265.5|267.8|265.8|267.5|265.5|0
1643171300000|2022-01-26 04:28:20|267.34|265.34|267.34|265.34|267.34|265.34|267.34|265.34|0
1643171310000|2022-01-26 04:28:30|267.5|265.5|267.5|265.5|267.5|265.5|267.5|265.5|0
1643171320000|2022-01-26 04:28:40|267.34|265.34|267.42|265.42|267.42|265.42|267.34|265.34|0
1643171330000|2022-01-26 04:28:50|267.34|265.34|267.5|265.5|267.5|265.5|267.34|265.34|0
1643171340000|2022-01-26 04:29:00|267.57|265.57|268.18|266.18|268.18|266.18|267.5|265.5|0
1643171350000|2022-01-26 04:29:10|268.33|266.33|268.03|266.03|268.33|266.33|268.03|266.03|0
1643171360000|2022-01-26 04:29:20|268.18|266.18|268.33|266.33|268.33|266.33|268.03|266.03|0
1643171370000|2022-01-26 04:29:30|268.48|266.48|268.4|266.4|268.48|266.48|268.4|266.4|0
1643171380000|2022-01-26 04:29:40|268.33|266.33|268.25|266.25|268.33|266.33|268.18|266.18|0
1643171400000|2022-01-26 04:30:00|268.33|266.33|268.4|266.4|268.4|266.4|268.33|266.33|0
1643171410000|2022-01-26 04:30:10|268.25|266.25|268.25|266.25|268.25|266.25|268.25|266.25|0
1643171420000|2022-01-26 04:30:20|268.1|266.1|268.1|266.1|268.1|266.1|268.1|266.1|0
1643171430000|2022-01-26 04:30:30|268.03|266.03|267.95|265.95|268.03|266.03|267.95|265.95|0
1643171440000|2022-01-26 04:30:40|267.88|265.88|267.8|265.8|267.88|265.88|267.72|265.72|0
1643171450000|2022-01-26 04:30:50|267.57|265.57|267.49|265.49|267.57|265.57|267.49|265.49|0
1643171460000|2022-01-26 04:31:00|267.57|265.57|267.8|265.8|267.8|265.8|267.57|265.57|0
1643171470000|2022-01-26 04:31:10|267.72|265.72|267.87|265.87|267.87|265.87|267.72|265.72|0
1643171480000|2022-01-26 04:31:20|267.8|265.8|267.8|265.8|267.8|265.8|267.8|265.8|0
1643171490000|2022-01-26 04:31:30|267.87|265.87|267.8|265.8|267.95|265.95|267.8|265.8|0
1643171500000|2022-01-26 04:31:40|268.03|266.03|268.03|266.03|268.1|266.1|268.03|266.03|0
1643171510000|2022-01-26 04:31:50|268.1|266.1|268.1|266.1|268.1|266.1|268.1|266.1|0
1643171520000|2022-01-26 04:32:00|268.18|266.18|268.18|266.18|268.18|266.18|268.18|266.18|0
1643171530000|2022-01-26 04:32:10|268.03|266.03|267.95|265.95|268.03|266.03|267.95|265.95|0
1643171540000|2022-01-26 04:32:20|268.03|266.03|268.03|266.03|268.03|266.03|268.03|266.03|0
1643171550000|2022-01-26 04:32:30|268.02|266.02|268.02|266.02|268.02|266.02|268.02|266.02|0
1643171560000|2022-01-26 04:32:40|267.87|265.87|267.95|265.95|267.95|265.95|267.87|265.87|0
1643171570000|2022-01-26 04:32:50|268.02|266.02|268.02|266.02|268.02|266.02|268.02|266.02|0
1643171580000|2022-01-26 04:33:00|268.18|266.18|268.33|266.33|268.33|266.33|268.02|266.02|0
1643171590000|2022-01-26 04:33:10|268.25|266.25|268.1|266.1|268.25|266.25|268.1|266.1|0
1643171600000|2022-01-26 04:33:20|268.18|266.18|268.18|266.18|268.18|266.18|268.1|266.1|0
1643171610000|2022-01-26 04:33:30|268.33|266.33|268.33|266.33|268.33|266.33|268.33|266.33|0
1643171620000|2022-01-26 04:33:40|268.25|266.25|268.4|266.4|268.4|266.4|268.25|266.25|0
1643171630000|2022-01-26 04:33:50|268.48|266.48|268.4|266.4|268.48|266.48|268.25|266.25|0
1643171640000|2022-01-26 04:34:00|268.55|266.55|268.48|266.48|268.55|266.55|268.48|266.48|0
1643171650000|2022-01-26 04:34:10|268.55|266.55|268.55|266.55|268.55|266.55|268.55|266.55|0
1643171660000|2022-01-26 04:34:20|268.48|266.48|268.4|266.4|268.48|266.48|268.33|266.33|0
1643171670000|2022-01-26 04:34:30|268.33|266.33|268.25|266.25|268.4|266.4|268.25|266.25|0
1643171690000|2022-01-26 04:34:50|268.1|266.1|268.17|266.17|268.17|266.17|268.1|266.1|0
1643171700000|2022-01-26 04:35:00|268.25|266.25|268.02|266.02|268.25|266.25|268.02|266.02|0
1643171710000|2022-01-26 04:35:10|268.17|266.17|268.1|266.1|268.17|266.17|268.1|266.1|0
1643171720000|2022-01-26 04:35:20|268.17|266.17|268.1|266.1|268.17|266.17|268.1|266.1|0
1643171730000|2022-01-26 04:35:30|268.02|266.02|267.94|265.94|268.02|266.02|267.87|265.87|0
1643171740000|2022-01-26 04:35:40|267.79|265.79|267.79|265.79|267.79|265.79|267.79|265.79|0
1643171750000|2022-01-26 04:35:50|267.87|265.87|267.79|265.79|267.94|265.94|267.79|265.79|0
1643171760000|2022-01-26 04:36:00|267.87|265.87|267.79|265.79|267.87|265.87|267.79|265.79|0
1643171770000|2022-01-26 04:36:10|267.72|265.72|268.02|266.02|268.02|266.02|267.72|265.72|0
1643171780000|2022-01-26 04:36:20|268.09|266.09|267.94|265.94|268.09|266.09|267.87|265.87|0
1643171790000|2022-01-26 04:36:30|267.87|265.87|267.87|265.87|267.87|265.87|267.87|265.87|0
1643171810000|2022-01-26 04:36:50|267.72|265.72|267.57|265.57|267.72|265.72|267.57|265.57|0
1643171820000|2022-01-26 04:37:00|267.26|265.26|267.64|265.64|267.64|265.64|267.26|265.26|0
1643171830000|2022-01-26 04:37:10|267.57|265.57|267.42|265.42|267.57|265.57|267.42|265.42|0
1643171840000|2022-01-26 04:37:20|267.49|265.49|267.57|265.57|267.57|265.57|267.49|265.49|0
1643171850000|2022-01-26 04:37:30|267.49|265.49|267.57|265.57|267.57|265.57|267.49|265.49|0
1643171860000|2022-01-26 04:37:40|267.49|265.49|267.26|265.26|267.49|265.49|267.26|265.26|0
1643171870000|2022-01-26 04:37:50|267.18|265.18|267.18|265.18|267.18|265.18|267.18|265.18|0
1643171880000|2022-01-26 04:38:00|267.11|265.11|267.03|265.03|267.11|265.11|266.96|264.96|0
1643171890000|2022-01-26 04:38:10|266.96|264.96|266.96|264.96|266.96|264.96|266.73|264.73|0
1643171900000|2022-01-26 04:38:20|266.88|264.88|266.88|264.88|266.88|264.88|266.88|264.88|0
1643171910000|2022-01-26 04:38:30|266.96|264.96|266.96|264.96|266.96|264.96|266.96|264.96|0
1643171930000|2022-01-26 04:38:50|266.81|264.81|266.81|264.81|266.81|264.81|266.81|264.81|0
1643171940000|2022-01-26 04:39:00|266.88|264.88|266.51|264.51|266.88|264.88|266.51|264.51|0
1643171950000|2022-01-26 04:39:10|266.73|264.73|266.88|264.88|266.88|264.88|266.73|264.73|0
1643171960000|2022-01-26 04:39:20|266.96|264.96|267.26|265.26|267.33|265.33|266.96|264.96|0
1643171970000|2022-01-26 04:39:30|267.33|265.33|267.33|265.33|267.41|265.41|267.33|265.33|0
1643171980000|2022-01-26 04:39:40|267.41|265.41|267.41|265.41|267.56|265.56|267.41|265.41|0
1643172000000|2022-01-26 04:40:00|267.64|265.64|267.79|265.79|267.79|265.79|267.64|265.64|0
1643172010000|2022-01-26 04:40:10|268.02|266.02|267.64|265.64|268.02|266.02|267.64|265.64|0
1643172020000|2022-01-26 04:40:20|267.72|265.72|267.72|265.72|267.72|265.72|267.49|265.49|0
1643172030000|2022-01-26 04:40:30|267.64|265.64|267.71|265.71|267.71|265.71|267.56|265.56|0
1643172040000|2022-01-26 04:40:40|267.64|265.64|267.71|265.71|267.79|265.79|267.64|265.64|0
1643172050000|2022-01-26 04:40:50|267.79|265.79|267.79|265.79|267.79|265.79|267.79|265.79|0
1643172060000|2022-01-26 04:41:00|267.71|265.71|267.71|265.71|267.79|265.79|267.71|265.71|0
1643172070000|2022-01-26 04:41:10|267.64|265.64|267.48|265.48|267.64|265.64|267.48|265.48|0
1643172080000|2022-01-26 04:41:20|267.41|265.41|267.26|265.26|267.41|265.41|267.26|265.26|0
1643172090000|2022-01-26 04:41:30|267.41|265.41|267.26|265.26|267.41|265.41|267.26|265.26|0
1643172100000|2022-01-26 04:41:40|267.41|265.41|267.33|265.33|267.41|265.41|267.26|265.26|0
1643172110000|2022-01-26 04:41:50|266.66|264.66|266.58|264.58|266.66|264.66|266.5|264.5|0
1643172120000|2022-01-26 04:42:00|266.81|264.81|266.81|264.81|266.88|264.88|266.73|264.73|0
1643172130000|2022-01-26 04:42:10|266.65|264.65|266.65|264.65|266.73|264.73|266.65|264.65|0
1643172140000|2022-01-26 04:42:20|266.73|264.73|266.65|264.65|266.73|264.73|266.65|264.65|0
1643172150000|2022-01-26 04:42:30|266.73|264.73|266.73|264.73|266.73|264.73|266.73|264.73|0
1643172160000|2022-01-26 04:42:40|266.42|264.42|266.42|264.42|266.42|264.42|266.42|264.42|0
1643172170000|2022-01-26 04:42:50|266.35|264.35|266.35|264.35|266.35|264.35|266.35|264.35|0
1643172190000|2022-01-26 04:43:10|266.5|264.5|266.5|264.5|266.5|264.5|266.5|264.5|0
1643172200000|2022-01-26 04:43:20|266.35|264.35|266.5|264.5|266.5|264.5|266.35|264.35|0
1643172210000|2022-01-26 04:43:30|266.8|264.8|266.88|264.88|266.88|264.88|266.8|264.8|0
1643172220000|2022-01-26 04:43:40|266.96|264.96|266.88|264.88|266.96|264.96|266.8|264.8|0
1643172230000|2022-01-26 04:43:50|267.03|265.03|267.33|265.33|267.41|265.41|267.03|265.03|0
1643172240000|2022-01-26 04:44:00|267.18|265.18|267.18|265.18|267.18|265.18|267.18|265.18|0
1643172250000|2022-01-26 04:44:10|267.11|265.11|267.33|265.33|267.33|265.33|267.11|265.11|0
1643172260000|2022-01-26 04:44:20|267.18|265.18|267.18|265.18|267.18|265.18|267.18|265.18|0
1643172270000|2022-01-26 04:44:30|267.11|265.11|266.8|264.8|267.11|265.11|266.8|264.8|0
1643172280000|2022-01-26 04:44:40|266.73|264.73|266.88|264.88|266.88|264.88|266.73|264.73|0
1643172290000|2022-01-26 04:44:50|266.95|264.95|267.03|265.03|267.03|265.03|266.95|264.95|0
1643172300000|2022-01-26 04:45:00|266.95|264.95|266.65|264.65|266.95|264.95|266.65|264.65|0
1643172310000|2022-01-26 04:45:10|266.5|264.5|266.5|264.5|266.5|264.5|266.5|264.5|0
1643172320000|2022-01-26 04:45:20|266.57|264.57|266.35|264.35|266.57|264.57|266.35|264.35|0
1643172330000|2022-01-26 04:45:30|266.42|264.42|266.5|264.5|266.5|264.5|266.42|264.42|0
1643172340000|2022-01-26 04:45:40|266.88|264.88|266.88|264.88|266.88|264.88|266.88|264.88|0
1643172350000|2022-01-26 04:45:50|266.95|264.95|266.95|264.95|266.95|264.95|266.95|264.95|0
1643172360000|2022-01-26 04:46:00|267.18|265.18|267.18|265.18|267.18|265.18|267.1|265.1|0
1643172370000|2022-01-26 04:46:10|266.95|264.95|267.1|265.1|267.1|265.1|266.95|264.95|0
1643172380000|2022-01-26 04:46:20|267.18|265.18|267.26|265.26|267.26|265.26|267.18|265.18|0
1643172390000|2022-01-26 04:46:30|266.95|264.95|266.95|264.95|266.95|264.95|266.95|264.95|0
1643172400000|2022-01-26 04:46:40|266.35|264.35|266.57|264.57|266.57|264.57|266.35|264.35|0
1643172410000|2022-01-26 04:46:50|266.65|264.65|266.95|264.95|266.95|264.95|266.65|264.65|0
1643172420000|2022-01-26 04:47:00|266.87|264.87|267.03|265.03|267.03|265.03|266.87|264.87|0
1643172430000|2022-01-26 04:47:10|267.18|265.18|267.18|265.18|267.18|265.18|267.18|265.18|0
1643172440000|2022-01-26 04:47:20|267.1|265.1|267.1|265.1|267.1|265.1|267.1|265.1|0
1643172450000|2022-01-26 04:47:30|267.18|265.18|267.18|265.18|267.18|265.18|267.18|265.18|0
1643172460000|2022-01-26 04:47:40|267.1|265.1|267.1|265.1|267.1|265.1|267.1|265.1|0
1643172480000|2022-01-26 04:48:00|267.18|265.18|267.18|265.18|267.18|265.18|267.1|265.1|0
1643172490000|2022-01-26 04:48:10|267.56|265.56|267.41|265.41|267.56|265.56|267.41|265.41|0
1643172500000|2022-01-26 04:48:20|267.33|265.33|267.33|265.33|267.33|265.33|267.33|265.33|0
1643172510000|2022-01-26 04:48:30|267.48|265.48|267.48|265.48|267.48|265.48|267.48|265.48|0
1643172520000|2022-01-26 04:48:40|267.4|265.4|267.63|265.63|267.63|265.63|267.4|265.4|0
1643172530000|2022-01-26 04:48:50|267.71|265.71|267.78|265.78|267.78|265.78|267.71|265.71|0
1643172540000|2022-01-26 04:49:00|267.86|265.86|267.71|265.71|267.86|265.86|267.71|265.71|0
1643172570000|2022-01-26 04:49:30|267.78|265.78|267.48|265.48|267.78|265.78|267.48|265.48|0
1643172580000|2022-01-26 04:49:40|267.56|265.56|267.4|265.4|267.56|265.56|267.4|265.4|0
1643172590000|2022-01-26 04:49:50|267.48|265.48|267.48|265.48|267.48|265.48|267.48|265.48|0
1643172600000|2022-01-26 04:50:00|267.4|265.4|267.4|265.4|267.4|265.4|267.4|265.4|0
1643172610000|2022-01-26 04:50:10|267.25|265.25|267.17|265.17|267.25|265.25|267.1|265.1|0
1643172620000|2022-01-26 04:50:20|267.32|265.32|267.25|265.25|267.32|265.32|267.25|265.25|0
1643172630000|2022-01-26 04:50:30|267.1|265.1|267.1|265.1|267.1|265.1|267.1|265.1|0
1643172640000|2022-01-26 04:50:40|267.25|265.25|267.32|265.32|267.32|265.32|267.17|265.17|0
1643172650000|2022-01-26 04:50:50|267.17|265.17|267.17|265.17|267.17|265.17|267.17|265.17|0
1643172660000|2022-01-26 04:51:00|267.1|265.1|267.17|265.17|267.17|265.17|267.1|265.1|0
1643172670000|2022-01-26 04:51:10|267.1|265.1|267.17|265.17|267.17|265.17|267.1|265.1|0
1643172680000|2022-01-26 04:51:20|267.1|265.1|267.02|265.02|267.1|265.1|267.02|265.02|0
1643172690000|2022-01-26 04:51:30|267.1|265.1|267.1|265.1|267.25|265.25|267.1|265.1|0
1643172700000|2022-01-26 04:51:40|267.17|265.17|267.17|265.17|267.17|265.17|267.1|265.1|0
1643172710000|2022-01-26 04:51:50|267.02|265.02|267.02|265.02|267.02|265.02|267.02|265.02|0
1643172720000|2022-01-26 04:52:00|267.1|265.1|267.1|265.1|267.1|265.1|267.02|265.02|0
1643172730000|2022-01-26 04:52:10|267.02|265.02|267.02|265.02|267.17|265.17|267.02|265.02|0
1643172740000|2022-01-26 04:52:20|267.1|265.1|267.1|265.1|267.1|265.1|267.1|265.1|0
1643172750000|2022-01-26 04:52:30|267.17|265.17|267.17|265.17|267.17|265.17|267.17|265.17|0
1643172760000|2022-01-26 04:52:40|267.1|265.1|267.1|265.1|267.1|265.1|267.02|265.02|0
1643172770000|2022-01-26 04:52:50|267.02|265.02|267.02|265.02|267.02|265.02|267.02|265.02|0
1643172780000|2022-01-26 04:53:00|267.1|265.1|267.4|265.4|267.4|265.4|267.1|265.1|0
1643172790000|2022-01-26 04:53:10|267.32|265.32|267.47|265.47|267.55|265.55|267.32|265.32|0
1643172800000|2022-01-26 04:53:20|267.4|265.4|267.32|265.32|267.4|265.4|267.32|265.32|0
1643172810000|2022-01-26 04:53:30|267.4|265.4|267.32|265.32|267.4|265.4|267.32|265.32|0
1643172820000|2022-01-26 04:53:40|267.4|265.4|267.55|265.55|267.55|265.55|267.4|265.4|0
1643172830000|2022-01-26 04:53:50|267.4|265.4|267.25|265.25|267.47|265.47|267.25|265.25|0
1643172840000|2022-01-26 04:54:00|267.32|265.32|267.32|265.32|267.47|265.47|267.32|265.32|0
1643172850000|2022-01-26 04:54:10|267.25|265.25|267.25|265.25|267.25|265.25|267.25|265.25|0
1643172860000|2022-01-26 04:54:20|267.32|265.32|267.32|265.32|267.32|265.32|267.32|265.32|0
1643172870000|2022-01-26 04:54:30|267.25|265.25|267.32|265.32|267.32|265.32|267.25|265.25|0
1643172880000|2022-01-26 04:54:40|267.25|265.25|267.32|265.32|267.32|265.32|267.25|265.25|0
1643172890000|2022-01-26 04:54:50|267.25|265.25|267.32|265.32|267.32|265.32|267.25|265.25|0
1643172900000|2022-01-26 04:55:00|267.25|265.25|267.32|265.32|267.32|265.32|267.25|265.25|0
1643172920000|2022-01-26 04:55:20|267.25|265.25|267.25|265.25|267.32|265.32|267.25|265.25|0
1643172930000|2022-01-26 04:55:30|267.4|265.4|267.55|265.55|267.55|265.55|267.4|265.4|0
1643172940000|2022-01-26 04:55:40|267.32|265.32|267.25|265.25|267.32|265.32|267.25|265.25|0
1643172950000|2022-01-26 04:55:50|267.32|265.32|267.32|265.32|267.32|265.32|267.32|265.32|0
1643172960000|2022-01-26 04:56:00|267.4|265.4|267.4|265.4|267.4|265.4|267.4|265.4|0
1643172970000|2022-01-26 04:56:10|267.47|265.47|267.25|265.25|267.47|265.47|267.25|265.25|0
1643172980000|2022-01-26 04:56:20|267.32|265.32|267.25|265.25|267.32|265.32|267.25|265.25|0
1643172990000|2022-01-26 04:56:30|267.02|265.02|267.02|265.02|267.02|265.02|267.02|265.02|0
1643173000000|2022-01-26 04:56:40|267.32|265.32|267.47|265.47|267.47|265.47|267.32|265.32|0
1643173010000|2022-01-26 04:56:50|267.4|265.4|267.4|265.4|267.55|265.55|267.4|265.4|0
1643173020000|2022-01-26 04:57:00|267.47|265.47|267.55|265.55|267.55|265.55|267.47|265.47|0
1643173030000|2022-01-26 04:57:10|267.47|265.47|267.4|265.4|267.47|265.47|267.4|265.4|0
1643173040000|2022-01-26 04:57:20|267.09|265.09|266.94|264.94|267.09|265.09|266.94|264.94|0
1643173050000|2022-01-26 04:57:30|266.71|264.71|266.79|264.79|266.79|264.79|266.71|264.71|0
1643173060000|2022-01-26 04:57:40|266.86|264.86|266.86|264.86|266.86|264.86|266.86|264.86|0
1643173070000|2022-01-26 04:57:50|266.94|264.94|266.94|264.94|266.94|264.94|266.94|264.94|0
1643173080000|2022-01-26 04:58:00|267.09|265.09|267.09|265.09|267.09|265.09|267.09|265.09|0
1643173090000|2022-01-26 04:58:10|266.79|264.79|266.86|264.86|266.86|264.86|266.79|264.79|0
1643173100000|2022-01-26 04:58:20|266.79|264.79|267.09|265.09|267.09|265.09|266.79|264.79|0
1643173110000|2022-01-26 04:58:30|266.79|264.79|266.86|264.86|266.86|264.86|266.79|264.79|0
1643173120000|2022-01-26 04:58:40|266.94|264.94|267.09|265.09|267.09|265.09|266.94|264.94|0
1643173130000|2022-01-26 04:58:50|267.24|265.24|267.24|265.24|267.24|265.24|267.24|265.24|0
1643173140000|2022-01-26 04:59:00|267.4|265.4|267.85|265.85|267.85|265.85|267.4|265.4|0
1643173150000|2022-01-26 04:59:10|267.92|265.92|267.85|265.85|268|266|267.85|265.85|0
1643173160000|2022-01-26 04:59:20|267.92|265.92|268|266|268|266|267.92|265.92|0
1643173170000|2022-01-26 04:59:30|267.85|265.85|267.92|265.92|268|266|267.85|265.85|0
1643173180000|2022-01-26 04:59:40|268|266|268.15|266.15|268.22|266.22|268|266|0
1643173190000|2022-01-26 04:59:50|268.46|266.46|268.68|266.68|268.91|266.91|268.46|266.46|0
1643173200000|2022-01-26 05:00:00|268.61|266.61|268.3|266.3|268.61|266.61|268.3|266.3|0
1643173210000|2022-01-26 05:00:10|268.15|266.15|268|266|268.15|266.15|267.85|265.85|0
1643173220000|2022-01-26 05:00:20|268.91|266.91|268.91|266.91|268.91|266.91|268.91|266.91|0
1643173230000|2022-01-26 05:00:30|268.45|266.45|268.07|266.07|268.45|266.45|268.07|266.07|0
1643173240000|2022-01-26 05:00:40|267.7|265.7|267.62|265.62|267.7|265.7|267.62|265.62|0
1643173250000|2022-01-26 05:00:50|267.55|265.55|267.7|265.7|267.7|265.7|267.47|265.47|0
1643173260000|2022-01-26 05:01:00|267.55|265.55|267.85|265.85|267.85|265.85|267.55|265.55|0
1643173270000|2022-01-26 05:01:10|267.92|265.92|267.7|265.7|267.92|265.92|267.7|265.7|0
1643173280000|2022-01-26 05:01:20|267.77|265.77|267.77|265.77|267.85|265.85|267.77|265.77|0
1643173290000|2022-01-26 05:01:30|267.85|265.85|268.07|266.07|268.07|266.07|267.7|265.7|0
1643173300000|2022-01-26 05:01:40|268|266|268.3|266.3|268.3|266.3|268|266|0
1643173310000|2022-01-26 05:01:50|268.22|266.22|268.3|266.3|268.3|266.3|268.15|266.15|0
1643173320000|2022-01-26 05:02:00|268.15|266.15|267.62|265.62|268.15|266.15|267.62|265.62|0
1643173330000|2022-01-26 05:02:10|267.7|265.7|267.77|265.77|267.77|265.77|267.62|265.62|0
1643173340000|2022-01-26 05:02:20|267.7|265.7|267.92|265.92|267.92|265.92|267.62|265.62|0
1643173350000|2022-01-26 05:02:30|267.77|265.77|267.85|265.85|267.85|265.85|267.77|265.77|0
1643173360000|2022-01-26 05:02:40|267.77|265.77|267.69|265.69|267.85|265.85|267.69|265.69|0
1643173370000|2022-01-26 05:02:50|267.92|265.92|267.92|265.92|268|266|267.92|265.92|0
1643173380000|2022-01-26 05:03:00|267.85|265.85|267.85|265.85|267.85|265.85|267.85|265.85|0
1643173390000|2022-01-26 05:03:10|267.92|265.92|267.92|265.92|267.92|265.92|267.85|265.85|0
1643173400000|2022-01-26 05:03:20|267.85|265.85|268|266|268|266|267.85|265.85|0
1643173410000|2022-01-26 05:03:30|267.92|265.92|267.85|265.85|267.92|265.92|267.85|265.85|0
1643173420000|2022-01-26 05:03:40|268|266|267.85|265.85|268|266|267.85|265.85|0
1643173430000|2022-01-26 05:03:50|267.77|265.77|267.85|265.85|267.85|265.85|267.77|265.77|0
1643173440000|2022-01-26 05:04:00|267.77|265.77|267.77|265.77|267.77|265.77|267.69|265.69|0
1643173450000|2022-01-26 05:04:10|267.85|265.85|267.92|265.92|267.92|265.92|267.85|265.85|0
1643173460000|2022-01-26 05:04:20|267.77|265.77|267.61|265.61|267.77|265.77|267.61|265.61|0
1643173470000|2022-01-26 05:04:30|267.54|265.54|267.77|265.77|267.77|265.77|267.54|265.54|0
1643173480000|2022-01-26 05:04:40|267.69|265.69|267.92|265.92|267.92|265.92|267.69|265.69|0
1643173490000|2022-01-26 05:04:50|268|266|267.92|265.92|268|266|267.92|265.92|0
1643173500000|2022-01-26 05:05:00|267.84|265.84|268.07|266.07|268.3|266.3|267.84|265.84|0
1643173510000|2022-01-26 05:05:10|267.92|265.92|267.92|265.92|267.92|265.92|267.92|265.92|0
1643173520000|2022-01-26 05:05:20|267.84|265.84|268.07|266.07|268.07|266.07|267.84|265.84|0
1643173530000|2022-01-26 05:05:30|268.3|266.3|268|266|268.3|266.3|268|266|0
1643173540000|2022-01-26 05:05:40|268.07|266.07|267.92|265.92|268.15|266.15|267.92|265.92|0
1643173550000|2022-01-26 05:05:50|268|266|267.54|265.54|268|266|267.54|265.54|0
1643173560000|2022-01-26 05:06:00|267.31|265.31|267.24|265.24|267.31|265.31|267.24|265.24|0
1643173570000|2022-01-26 05:06:10|267.31|265.31|267.31|265.31|267.39|265.39|267.31|265.31|0
1643173580000|2022-01-26 05:06:20|267.24|265.24|266.94|264.94|267.24|265.24|266.78|264.78|0
1643173590000|2022-01-26 05:06:30|267.09|265.09|267.16|265.16|267.16|265.16|266.94|264.94|0
1643173600000|2022-01-26 05:06:40|267.01|265.01|266.93|264.93|267.09|265.09|266.93|264.93|0
1643173610000|2022-01-26 05:06:50|267.01|265.01|267.01|265.01|267.09|265.09|267.01|265.01|0
1643173620000|2022-01-26 05:07:00|266.86|264.86|266.86|264.86|266.93|264.93|266.86|264.86|0
1643173630000|2022-01-26 05:07:10|266.78|264.78|266.78|264.78|266.78|264.78|266.78|264.78|0
1643173640000|2022-01-26 05:07:20|266.86|264.86|266.78|264.78|266.86|264.86|266.78|264.78|0
1643173650000|2022-01-26 05:07:30|266.86|264.86|266.78|264.78|266.86|264.86|266.78|264.78|0
1643173660000|2022-01-26 05:07:40|266.63|264.63|266.63|264.63|266.63|264.63|266.63|264.63|0
1643173670000|2022-01-26 05:07:50|266.18|264.18|266.03|264.03|266.18|264.18|266.03|264.03|0
1643173680000|2022-01-26 05:08:00|265.95|263.95|266.4|264.4|266.4|264.4|265.95|263.95|0
1643173690000|2022-01-26 05:08:10|266.48|264.48|266.4|264.4|266.48|264.48|266.4|264.4|0
1643173700000|2022-01-26 05:08:20|266.33|264.33|266.4|264.4|266.4|264.4|266.33|264.33|0
1643173720000|2022-01-26 05:08:40|266.33|264.33|266.4|264.4|266.4|264.4|266.25|264.25|0
1643173730000|2022-01-26 05:08:50|266.25|264.25|266.18|264.18|266.25|264.25|266.18|264.18|0
1643173740000|2022-01-26 05:09:00|266.1|264.1|265.73|263.73|266.1|264.1|265.73|263.73|0
1643173750000|2022-01-26 05:09:10|265.72|263.72|266.03|264.03|266.03|264.03|265.72|263.72|0
1643173760000|2022-01-26 05:09:20|265.88|263.88|265.88|263.88|265.88|263.88|265.88|263.88|0
1643173770000|2022-01-26 05:09:30|266.25|264.25|266.18|264.18|266.25|264.25|266.18|264.18|0
1643173780000|2022-01-26 05:09:40|266.33|264.33|266.33|264.33|266.33|264.33|266.25|264.25|0
1643173790000|2022-01-26 05:09:50|266.55|264.55|266.7|264.7|266.78|264.78|266.55|264.55|0
1643173800000|2022-01-26 05:10:00|266.85|264.85|266.63|264.63|266.93|264.93|266.63|264.63|0
1643173810000|2022-01-26 05:10:10|266.4|264.4|266.48|264.48|266.48|264.48|266.4|264.4|0
1643173820000|2022-01-26 05:10:20|266.63|264.63|266.55|264.55|266.63|264.63|266.55|264.55|0
1643173830000|2022-01-26 05:10:30|266.63|264.63|266.55|264.55|266.63|264.63|266.48|264.48|0
1643173840000|2022-01-26 05:10:40|266.63|264.63|266.63|264.63|266.63|264.63|266.63|264.63|0
1643173850000|2022-01-26 05:10:50|266.48|264.48|266.48|264.48|266.48|264.48|266.48|264.48|0
1643173860000|2022-01-26 05:11:00|266.63|264.63|266.55|264.55|266.63|264.63|266.55|264.55|0
1643173870000|2022-01-26 05:11:10|266.63|264.63|266.48|264.48|266.63|264.63|266.48|264.48|0
1643173880000|2022-01-26 05:11:20|266.25|264.25|266.33|264.33|266.33|264.33|266.25|264.25|0
1643173890000|2022-01-26 05:11:30|266.25|264.25|266.1|264.1|266.33|264.33|266.1|264.1|0
1643173900000|2022-01-26 05:11:40|266.18|264.18|266.18|264.18|266.18|264.18|266.1|264.1|0
1643173910000|2022-01-26 05:11:50|266.1|264.1|266.1|264.1|266.18|264.18|266.1|264.1|0
1643173920000|2022-01-26 05:12:00|266.18|264.18|266.17|264.17|266.25|264.25|266.17|264.17|0
1643173930000|2022-01-26 05:12:10|266.1|264.1|266.17|264.17|266.17|264.17|266.1|264.1|0
1643173940000|2022-01-26 05:12:20|266.1|264.1|265.87|263.87|266.1|264.1|265.87|263.87|0
1643173950000|2022-01-26 05:12:30|265.72|263.72|265.64|263.64|265.72|263.72|265.64|263.64|0
1643173960000|2022-01-26 05:12:40|265.57|263.57|265.72|263.72|265.72|263.72|265.57|263.57|0
1643173970000|2022-01-26 05:12:50|265.42|263.42|265.57|263.57|265.57|263.57|265.42|263.42|0
1643173980000|2022-01-26 05:13:00|265.42|263.42|265.42|263.42|265.42|263.42|265.42|263.42|0
1643173990000|2022-01-26 05:13:10|265.34|263.34|265.19|263.19|265.34|263.34|265.19|263.19|0
1643174000000|2022-01-26 05:13:20|265.27|263.27|265.57|263.57|265.64|263.64|265.27|263.27|0
1643174010000|2022-01-26 05:13:30|265.72|263.72|265.87|263.87|265.87|263.87|265.72|263.72|0
1643174020000|2022-01-26 05:13:40|265.27|263.27|265.57|263.57|265.57|263.57|265.27|263.27|0
1643174030000|2022-01-26 05:13:50|265.34|263.34|265.34|263.34|265.34|263.34|265.27|263.27|0
1643174040000|2022-01-26 05:14:00|265.42|263.42|265.42|263.42|265.42|263.42|265.42|263.42|0
1643174050000|2022-01-26 05:14:10|265.27|263.27|264.89|262.89|265.27|263.27|264.89|262.89|0
1643174060000|2022-01-26 05:14:20|264.97|262.97|264.82|262.82|264.97|262.97|264.82|262.82|0
1643174070000|2022-01-26 05:14:30|264.67|262.67|264.44|262.44|264.67|262.67|264.44|262.44|0
1643174080000|2022-01-26 05:14:40|264.52|262.52|264.51|262.51|264.52|262.52|264.36|262.36|0
1643174090000|2022-01-26 05:14:50|264.36|262.36|264.51|262.51|264.51|262.51|264.36|262.36|0
1643174100000|2022-01-26 05:15:00|264.36|262.36|264.29|262.29|264.36|262.36|264.29|262.29|0
1643174110000|2022-01-26 05:15:10|264.36|262.36|264.74|262.74|264.74|262.74|264.21|262.21|0
1643174120000|2022-01-26 05:15:20|264.97|262.97|263.61|261.61|265.04|263.04|263.61|261.61|0
1643174130000|2022-01-26 05:15:30|263.76|261.76|263.61|261.61|263.76|261.76|263.61|261.61|0
1643174140000|2022-01-26 05:15:40|263.53|261.53|263.68|261.68|263.83|261.83|263.53|261.53|0
1643174150000|2022-01-26 05:15:50|263.61|261.61|263.61|261.61|263.61|261.61|263.61|261.61|0
1643174160000|2022-01-26 05:16:00|263.46|261.46|263.31|261.31|263.46|261.46|263.31|261.31|0
1643174170000|2022-01-26 05:16:10|263.61|261.61|263.61|261.61|263.76|261.76|263.61|261.61|0
1643174180000|2022-01-26 05:16:20|263.53|261.53|263.53|261.53|263.53|261.53|263.46|261.46|0
1643174190000|2022-01-26 05:16:30|263.61|261.61|263.53|261.53|263.61|261.61|263.53|261.53|0
1643174200000|2022-01-26 05:16:40|263.61|261.61|263.76|261.76|263.76|261.76|263.61|261.61|0
1643174210000|2022-01-26 05:16:50|263.68|261.68|263.76|261.76|263.76|261.76|263.61|261.61|0
1643174220000|2022-01-26 05:17:00|263.61|261.61|263.68|261.68|263.76|261.76|263.61|261.61|0
1643174230000|2022-01-26 05:17:10|263.61|261.61|263.53|261.53|263.61|261.61|263.46|261.46|0
1643174240000|2022-01-26 05:17:20|263.46|261.46|263.23|261.23|263.46|261.46|263.23|261.23|0
1643174250000|2022-01-26 05:17:30|263.31|261.31|263.23|261.23|263.31|261.31|263.23|261.23|0
1643174270000|2022-01-26 05:17:50|263.31|261.31|263.31|261.31|263.38|261.38|263.31|261.31|0
1643174280000|2022-01-26 05:18:00|263.46|261.46|263.38|261.38|263.46|261.46|263.38|261.38|0
1643174290000|2022-01-26 05:18:10|263.31|261.31|263.31|261.31|263.31|261.31|263.31|261.31|0
1643174300000|2022-01-26 05:18:20|263.16|261.16|263.08|261.08|263.16|261.16|263.08|261.08|0
1643174310000|2022-01-26 05:18:30|263.01|261.01|262.93|260.93|263.01|261.01|262.78|260.78|0
1643174320000|2022-01-26 05:18:40|263.31|261.31|263.46|261.46|263.46|261.46|263.31|261.31|0
1643174330000|2022-01-26 05:18:50|263.31|261.31|263.31|261.31|263.31|261.31|263.31|261.31|0
1643174340000|2022-01-26 05:19:00|263.16|261.16|263.01|261.01|263.16|261.16|262.78|260.78|0
1643174350000|2022-01-26 05:19:10|262.86|260.86|262.86|260.86|262.86|260.86|262.86|260.86|0
1643174360000|2022-01-26 05:19:20|262.78|260.78|262.86|260.86|262.86|260.86|262.71|260.71|0
1643174370000|2022-01-26 05:19:30|263.16|261.16|262.93|260.93|263.16|261.16|262.93|260.93|0
1643174380000|2022-01-26 05:19:40|263.01|261.01|263.01|261.01|263.16|261.16|263.01|261.01|0
1643174390000|2022-01-26 05:19:50|262.93|260.93|263.01|261.01|263.08|261.08|262.93|260.93|0
1643174400000|2022-01-26 05:20:00|262.86|260.86|262.86|260.86|262.86|260.86|262.71|260.71|0
1643174410000|2022-01-26 05:20:10|263.01|261.01|263.16|261.16|263.16|261.16|263.01|261.01|0
1643174420000|2022-01-26 05:20:20|263.08|261.08|263.08|261.08|263.16|261.16|263.08|261.08|0
1643174430000|2022-01-26 05:20:30|263.16|261.16|262.56|260.56|263.16|261.16|262.56|260.56|0
1643174440000|2022-01-26 05:20:40|262.71|260.71|262.71|260.71|262.71|260.71|262.63|260.63|0
1643174450000|2022-01-26 05:20:50|262.56|260.56|262.56|260.56|262.56|260.56|262.41|260.41|0
1643174460000|2022-01-26 05:21:00|262.41|260.41|262.41|260.41|262.56|260.56|262.41|260.41|0
1643174470000|2022-01-26 05:21:10|262.26|260.26|262.26|260.26|262.26|260.26|262.26|260.26|0
1643174480000|2022-01-26 05:21:20|262.41|260.41|262.56|260.56|262.56|260.56|262.41|260.41|0
1643174490000|2022-01-26 05:21:30|262.48|260.48|262.56|260.56|262.56|260.56|262.48|260.48|0
1643174500000|2022-01-26 05:21:40|262.71|260.71|262.71|260.71|262.78|260.78|262.71|260.71|0
1643174510000|2022-01-26 05:21:50|262.78|260.78|262.63|260.63|262.78|260.78|262.63|260.63|0
1643174520000|2022-01-26 05:22:00|262.56|260.56|262.86|260.86|262.86|260.86|262.56|260.56|0
1643174530000|2022-01-26 05:22:10|262.78|260.78|262.86|260.86|262.86|260.86|262.78|260.78|0
1643174540000|2022-01-26 05:22:20|262.63|260.63|262.86|260.86|262.86|260.86|262.63|260.63|0
1643174550000|2022-01-26 05:22:30|262.78|260.78|262.56|260.56|262.86|260.86|262.56|260.56|0
1643174560000|2022-01-26 05:22:40|262.41|260.41|262.41|260.41|262.41|260.41|262.41|260.41|0
1643174570000|2022-01-26 05:22:50|262.26|260.26|262.26|260.26|262.26|260.26|262.26|260.26|0
1643174580000|2022-01-26 05:23:00|261.96|259.96|262.26|260.26|262.26|260.26|261.96|259.96|0
1643174590000|2022-01-26 05:23:10|262.18|260.18|262.11|260.11|262.18|260.18|262.11|260.11|0
1643174600000|2022-01-26 05:23:20|261.96|259.96|261.96|259.96|261.96|259.96|261.96|259.96|0
1643174610000|2022-01-26 05:23:30|261.81|259.81|261.81|259.81|261.96|259.96|261.81|259.81|0
1643174620000|2022-01-26 05:23:40|261.88|259.88|261.96|259.96|261.96|259.96|261.88|259.88|0
1643174630000|2022-01-26 05:23:50|261.88|259.88|261.96|259.96|261.96|259.96|261.81|259.81|0
1643174640000|2022-01-26 05:24:00|261.88|259.88|262.03|260.03|262.26|260.26|261.81|259.81|0
1643174650000|2022-01-26 05:24:10|261.96|259.96|261.96|259.96|262.03|260.03|261.96|259.96|0
1643174660000|2022-01-26 05:24:20|261.88|259.88|261.96|259.96|261.96|259.96|261.88|259.88|0
1643174670000|2022-01-26 05:24:30|261.81|259.81|261.96|259.96|261.96|259.96|261.81|259.81|0
1643174680000|2022-01-26 05:24:40|262.1|260.1|262.1|260.1|262.1|260.1|262.1|260.1|0
1643174700000|2022-01-26 05:25:00|262.25|260.25|262.7|260.7|262.7|260.7|262.25|260.25|0
1643174710000|2022-01-26 05:25:10|262.85|260.85|262.7|260.7|262.85|260.85|262.7|260.7|0
1643174720000|2022-01-26 05:25:20|262.78|260.78|262.55|260.55|262.78|260.78|262.55|260.55|0
1643174730000|2022-01-26 05:25:30|262.63|260.63|262.63|260.63|262.7|260.7|262.63|260.63|0
1643174740000|2022-01-26 05:25:40|262.7|260.7|262.7|260.7|262.7|260.7|262.7|260.7|0
1643174750000|2022-01-26 05:25:50|262.63|260.63|262.77|260.77|262.78|260.78|262.63|260.63|0
1643174760000|2022-01-26 05:26:00|262.7|260.7|262.55|260.55|262.7|260.7|262.55|260.55|0
1643174770000|2022-01-26 05:26:10|262.85|260.85|263|261|263|261|262.85|260.85|0
1643174780000|2022-01-26 05:26:20|262.85|260.85|262.85|260.85|262.85|260.85|262.85|260.85|0
1643174790000|2022-01-26 05:26:30|262.77|260.77|262.62|260.62|262.77|260.77|262.62|260.62|0
1643174800000|2022-01-26 05:26:40|262.77|260.77|262.85|260.85|262.85|260.85|262.77|260.77|0
1643174810000|2022-01-26 05:26:50|263.15|261.15|263.07|261.07|263.15|261.15|263|261|0
1643174820000|2022-01-26 05:27:00|263|261|263.07|261.07|263.07|261.07|263|261|0
1643174830000|2022-01-26 05:27:10|263|261|263.15|261.15|263.15|261.15|263|261|0
1643174840000|2022-01-26 05:27:20|263.3|261.3|263.6|261.6|263.6|261.6|263.3|261.3|0
1643174850000|2022-01-26 05:27:30|263.52|261.52|263.45|261.45|263.52|261.52|263.45|261.45|0
1643174860000|2022-01-26 05:27:40|263.67|261.67|263.75|261.75|263.82|261.82|263.67|261.67|0
1643174870000|2022-01-26 05:27:50|263.9|261.9|263.82|261.82|263.9|261.9|263.75|261.75|0
1643174880000|2022-01-26 05:28:00|263.67|261.67|264.35|262.35|264.35|262.35|263.67|261.67|0
1643174890000|2022-01-26 05:28:10|264.2|262.2|264.27|262.27|264.27|262.27|264.2|262.2|0
1643174900000|2022-01-26 05:28:20|264.5|262.5|264.57|262.57|264.57|262.57|264.2|262.2|0
1643174910000|2022-01-26 05:28:30|264.35|262.35|264.5|262.5|264.5|262.5|264.35|262.35|0
1643174920000|2022-01-26 05:28:40|264.35|262.35|264.42|262.42|264.42|262.42|264.35|262.35|0
1643174930000|2022-01-26 05:28:50|264.65|262.65|264.57|262.57|264.65|262.65|264.57|262.57|0
1643174940000|2022-01-26 05:29:00|264.5|262.5|264.5|262.5|264.5|262.5|264.5|262.5|0
1643174950000|2022-01-26 05:29:10|264.65|262.65|264.35|262.35|264.65|262.65|264.35|262.35|0
1643174960000|2022-01-26 05:29:20|264.42|262.42|264.42|262.42|264.42|262.42|264.42|262.42|0
1643174970000|2022-01-26 05:29:30|264.5|262.5|264.95|262.95|264.95|262.95|264.5|262.5|0
1643174980000|2022-01-26 05:29:40|264.8|262.8|264.8|262.8|264.8|262.8|264.8|262.8|0
1643174990000|2022-01-26 05:29:50|264.87|262.87|265.18|263.18|265.25|263.25|264.87|262.87|0
1643175000000|2022-01-26 05:30:00|265.25|263.25|265.48|263.48|266.16|264.16|265.25|263.25|0
1643175010000|2022-01-26 05:30:10|265.4|263.4|265.25|263.25|265.4|263.4|265.18|263.18|0
1643175020000|2022-01-26 05:30:20|265.18|263.18|265.33|263.33|265.33|263.33|265.18|263.18|0
1643175030000|2022-01-26 05:30:30|265.25|263.25|264.95|262.95|265.25|263.25|264.95|262.95|0
1643175040000|2022-01-26 05:30:40|264.87|262.87|265.02|263.02|265.02|263.02|264.8|262.8|0
1643175050000|2022-01-26 05:30:50|265.1|263.1|265.25|263.25|265.25|263.25|265.1|263.1|0
1643175060000|2022-01-26 05:31:00|265.1|263.1|265.1|263.1|265.17|263.17|265.1|263.1|0
1643175070000|2022-01-26 05:31:10|265.4|263.4|265.33|263.33|265.4|263.4|265.33|263.33|0
1643175080000|2022-01-26 05:31:20|265.17|263.17|265.4|263.4|265.4|263.4|265.17|263.17|0
1643175090000|2022-01-26 05:31:30|265.86|263.86|265.55|263.55|265.86|263.86|265.4|263.4|0
1643175100000|2022-01-26 05:31:40|265.48|263.48|265.4|263.4|265.48|263.48|265.4|263.4|0
1643175110000|2022-01-26 05:31:50|265.32|263.32|265.4|263.4|265.4|263.4|265.32|263.32|0
1643175120000|2022-01-26 05:32:00|265.32|263.32|265.25|263.25|265.32|263.32|265.25|263.25|0
1643175130000|2022-01-26 05:32:10|265.48|263.48|265.7|263.7|265.78|263.78|265.48|263.48|0
1643175140000|2022-01-26 05:32:20|266.16|264.16|265.7|263.7|266.16|264.16|265.7|263.7|0
1643175150000|2022-01-26 05:32:30|265.47|263.47|265.4|263.4|265.63|263.63|265.4|263.4|0
1643175160000|2022-01-26 05:32:40|265.55|263.55|265.47|263.47|265.55|263.55|265.47|263.47|0
1643175170000|2022-01-26 05:32:50|265.4|263.4|265.32|263.32|265.4|263.4|265.32|263.32|0
1643175180000|2022-01-26 05:33:00|265.4|263.4|265.55|263.55|265.55|263.55|265.4|263.4|0
1643175190000|2022-01-26 05:33:10|265.47|263.47|265.47|263.47|265.47|263.47|265.47|263.47|0
1643175200000|2022-01-26 05:33:20|265.4|263.4|265.32|263.32|265.4|263.4|265.32|263.32|0
1643175210000|2022-01-26 05:33:30|265.25|263.25|264.95|262.95|265.25|263.25|264.95|262.95|0
1643175220000|2022-01-26 05:33:40|265.1|263.1|265.1|263.1|265.1|263.1|265.1|263.1|0
1643175240000|2022-01-26 05:34:00|264.95|262.95|264.87|262.87|264.95|262.95|264.87|262.87|0
1643175250000|2022-01-26 05:34:10|264.72|262.72|264.42|262.42|264.72|262.72|264.42|262.42|0
1643175260000|2022-01-26 05:34:20|264.5|262.5|264.65|262.65|264.72|262.72|264.5|262.5|0
1643175270000|2022-01-26 05:34:30|264.8|262.8|264.65|262.65|264.8|262.8|264.65|262.65|0
1643175280000|2022-01-26 05:34:40|264.57|262.57|264.65|262.65|264.65|262.65|264.57|262.57|0
1643175290000|2022-01-26 05:34:50|264.57|262.57|264.8|262.8|264.8|262.8|264.57|262.57|0
1643175300000|2022-01-26 05:35:00|265.17|263.17|265.4|263.4|265.4|263.4|265.17|263.17|0
1643175310000|2022-01-26 05:35:10|265.32|263.32|265.17|263.17|265.32|263.32|265.17|263.17|0
1643175320000|2022-01-26 05:35:20|265.32|263.32|265.47|263.47|265.47|263.47|265.17|263.17|0
1643175340000|2022-01-26 05:35:40|265.25|263.25|265.32|263.32|265.4|263.4|265.25|263.25|0
1643175350000|2022-01-26 05:35:50|265.25|263.25|265.4|263.4|265.4|263.4|265.25|263.25|0
1643175360000|2022-01-26 05:36:00|265.47|263.47|265.55|263.55|265.55|263.55|265.4|263.4|0
1643175370000|2022-01-26 05:36:10|265.47|263.47|265.55|263.55|265.55|263.55|265.4|263.4|0
1643175380000|2022-01-26 05:36:20|265.62|263.62|265.55|263.55|265.62|263.62|265.55|263.55|0
1643175390000|2022-01-26 05:36:30|265.47|263.47|265.4|263.4|265.47|263.47|265.32|263.32|0
1643175400000|2022-01-26 05:36:40|265.47|263.47|265.85|263.85|265.85|263.85|265.47|263.47|0
1643175410000|2022-01-26 05:36:50|265.92|263.92|266.15|264.15|266.15|264.15|265.92|263.92|0
1643175420000|2022-01-26 05:37:00|266|264|266|264|266.07|264.07|266|264|0
1643175430000|2022-01-26 05:37:10|266.07|264.07|266.15|264.15|266.15|264.15|266.07|264.07|0
1643175440000|2022-01-26 05:37:20|266.07|264.07|266|264|266.07|264.07|266|264|0
1643175450000|2022-01-26 05:37:30|265.92|263.92|266|264|266.07|264.07|265.92|263.92|0
1643175460000|2022-01-26 05:37:40|265.85|263.85|265.92|263.92|265.92|263.92|265.85|263.85|0
1643175470000|2022-01-26 05:37:50|266|264|265.85|263.85|266|264|265.85|263.85|0
1643175480000|2022-01-26 05:38:00|265.92|263.92|265.92|263.92|265.92|263.92|265.85|263.85|0
1643175490000|2022-01-26 05:38:10|265.85|263.85|265.7|263.7|265.85|263.85|265.7|263.7|0
1643175500000|2022-01-26 05:38:20|265.85|263.85|265.77|263.77|265.85|263.85|265.7|263.7|0
1643175510000|2022-01-26 05:38:30|265.7|263.7|265.62|263.62|265.7|263.7|265.62|263.62|0
1643175520000|2022-01-26 05:38:40|265.7|263.7|265.7|263.7|265.7|263.7|265.7|263.7|0
1643175530000|2022-01-26 05:38:50|265.77|263.77|265.77|263.77|265.77|263.77|265.77|263.77|0
1643175540000|2022-01-26 05:39:00|265.7|263.7|265.62|263.62|265.7|263.7|265.62|263.62|0
1643175550000|2022-01-26 05:39:10|265.7|263.7|265.62|263.62|265.7|263.7|265.62|263.62|0
1643175560000|2022-01-26 05:39:20|265.55|263.55|265.85|263.85|265.85|263.85|265.55|263.55|0
1643175570000|2022-01-26 05:39:30|265.77|263.77|265.77|263.77|265.85|263.85|265.77|263.77|0
1643175580000|2022-01-26 05:39:40|265.7|263.7|265.62|263.62|265.7|263.7|265.62|263.62|0
1643175590000|2022-01-26 05:39:50|265.55|263.55|265.4|263.4|265.55|263.55|265.4|263.4|0
1643175600000|2022-01-26 05:40:00|265.55|263.55|265.55|263.55|265.55|263.55|265.55|263.55|0
1643175610000|2022-01-26 05:40:10|265.32|263.32|265.24|263.24|265.32|263.32|265.24|263.24|0
1643175620000|2022-01-26 05:40:20|265.47|263.47|265.32|263.32|265.47|263.47|265.32|263.32|0
1643175630000|2022-01-26 05:40:30|265.4|263.4|265.4|263.4|265.4|263.4|265.4|263.4|0
1643175640000|2022-01-26 05:40:40|265.55|263.55|265.47|263.47|265.55|263.55|265.39|263.39|0
1643175650000|2022-01-26 05:40:50|265.39|263.39|265.55|263.55|265.55|263.55|265.39|263.39|0
1643175660000|2022-01-26 05:41:00|265.7|263.7|265.39|263.39|265.7|263.7|265.39|263.39|0
1643175670000|2022-01-26 05:41:10|265.77|263.77|265.55|263.55|265.77|263.77|265.47|263.47|0
1643175680000|2022-01-26 05:41:20|265.7|263.7|265.7|263.7|265.7|263.7|265.7|263.7|0
1643175690000|2022-01-26 05:41:30|265.62|263.62|265.85|263.85|265.85|263.85|265.62|263.62|0
1643175700000|2022-01-26 05:41:40|265.62|263.62|265.62|263.62|265.62|263.62|265.54|263.54|0
1643175710000|2022-01-26 05:41:50|265.54|263.54|265.54|263.54|265.54|263.54|265.54|263.54|0
1643175720000|2022-01-26 05:42:00|265.62|263.62|265.62|263.62|265.62|263.62|265.54|263.54|0
1643175730000|2022-01-26 05:42:10|265.54|263.54|265.47|263.47|265.54|263.54|265.47|263.47|0
1643175740000|2022-01-26 05:42:20|265.54|263.54|265.54|263.54|265.54|263.54|265.54|263.54|0
1643175750000|2022-01-26 05:42:30|265.62|263.62|265.62|263.62|265.62|263.62|265.62|263.62|0
1643175760000|2022-01-26 05:42:40|265.54|263.54|265.39|263.39|265.54|263.54|265.39|263.39|0
1643175770000|2022-01-26 05:42:50|265.47|263.47|265.47|263.47|265.54|263.54|265.47|263.47|0
1643175780000|2022-01-26 05:43:00|265.39|263.39|265.39|263.39|265.39|263.39|265.09|263.09|0
1643175790000|2022-01-26 05:43:10|265.24|263.24|265.31|263.31|265.31|263.31|265.24|263.24|0
1643175800000|2022-01-26 05:43:20|265.16|263.16|265.09|263.09|265.16|263.16|265.09|263.09|0
1643175810000|2022-01-26 05:43:30|265.16|263.16|265.24|263.24|265.24|263.24|265.09|263.09|0
1643175820000|2022-01-26 05:43:40|265.16|263.16|265.16|263.16|265.16|263.16|265.16|263.16|0
1643175830000|2022-01-26 05:43:50|265.09|263.09|265.09|263.09|265.09|263.09|265.09|263.09|0
1643175840000|2022-01-26 05:44:00|264.94|262.94|264.79|262.79|264.94|262.94|264.79|262.79|0
1643175850000|2022-01-26 05:44:10|264.94|262.94|265.09|263.09|265.09|263.09|264.94|262.94|0
1643175860000|2022-01-26 05:44:20|265.46|263.46|265.39|263.39|265.46|263.46|265.39|263.39|0
1643175870000|2022-01-26 05:44:30|265.24|263.24|265.09|263.09|265.24|263.24|265.09|263.09|0
1643175880000|2022-01-26 05:44:40|265.16|263.16|265.31|263.31|265.31|263.31|265.16|263.16|0
1643175890000|2022-01-26 05:44:50|265.24|263.24|265.24|263.24|265.24|263.24|265.24|263.24|0
1643175900000|2022-01-26 05:45:00|265.39|263.39|265.39|263.39|265.39|263.39|265.39|263.39|0
1643175920000|2022-01-26 05:45:20|265.24|263.24|265.31|263.31|265.31|263.31|265.24|263.24|0
1643175930000|2022-01-26 05:45:30|265.46|263.46|265.54|263.54|265.54|263.54|265.46|263.46|0
1643175940000|2022-01-26 05:45:40|265.46|263.46|265.31|263.31|265.46|263.46|265.24|263.24|0
1643175950000|2022-01-26 05:45:50|265.39|263.39|265.39|263.39|265.46|263.46|265.39|263.39|0
1643175960000|2022-01-26 05:46:00|265.24|263.24|264.94|262.94|265.24|263.24|264.94|262.94|0
1643175990000|2022-01-26 05:46:30|264.86|262.86|264.94|262.94|264.94|262.94|264.79|262.79|0
1643176000000|2022-01-26 05:46:40|264.86|262.86|264.86|262.86|264.94|262.94|264.86|262.86|0
1643176010000|2022-01-26 05:46:50|264.79|262.79|264.79|262.79|264.79|262.79|264.79|262.79|0
1643176020000|2022-01-26 05:47:00|264.64|262.64|264.49|262.49|264.64|262.64|264.49|262.49|0
1643176030000|2022-01-26 05:47:10|264.41|262.41|264.49|262.49|264.64|262.64|264.41|262.41|0
1643176040000|2022-01-26 05:47:20|264.41|262.41|264.79|262.79|264.79|262.79|264.41|262.41|0
1643176050000|2022-01-26 05:47:30|264.94|262.94|264.94|262.94|264.94|262.94|264.86|262.86|0
1643176060000|2022-01-26 05:47:40|264.79|262.79|264.86|262.86|264.86|262.86|264.79|262.79|0
1643176070000|2022-01-26 05:47:50|264.79|262.79|264.79|262.79|264.79|262.79|264.79|262.79|0
1643176080000|2022-01-26 05:48:00|265.09|263.09|266.06|264.06|266.14|264.14|265.09|263.09|0
1643176090000|2022-01-26 05:48:10|265.91|263.91|265.69|263.69|265.91|263.91|265.69|263.69|0
1643176100000|2022-01-26 05:48:20|265.61|263.61|265.84|263.84|265.84|263.84|265.61|263.61|0
1643176110000|2022-01-26 05:48:30|265.76|263.76|265.76|263.76|265.76|263.76|265.61|263.61|0
1643176120000|2022-01-26 05:48:40|265.84|263.84|265.84|263.84|265.99|263.99|265.84|263.84|0
1643176130000|2022-01-26 05:48:50|265.91|263.91|265.91|263.91|265.91|263.91|265.84|263.84|0
1643176140000|2022-01-26 05:49:00|265.84|263.84|266.14|264.14|266.14|264.14|265.84|263.84|0
1643176150000|2022-01-26 05:49:10|266.36|264.36|266.44|264.44|266.44|264.44|266.36|264.36|0
1643176160000|2022-01-26 05:49:20|266.36|264.36|266.14|264.14|266.36|264.36|266.14|264.14|0
1643176170000|2022-01-26 05:49:30|266.21|264.21|266.14|264.14|266.21|264.21|266.14|264.14|0
1643176180000|2022-01-26 05:49:40|266.21|264.21|266.14|264.14|266.21|264.21|266.14|264.14|0
1643176190000|2022-01-26 05:49:50|266.21|264.21|266.29|264.29|266.29|264.29|266.14|264.14|0
1643176200000|2022-01-26 05:50:00|266.36|264.36|266.44|264.44|266.44|264.44|266.29|264.29|0
1643176210000|2022-01-26 05:50:10|266.74|264.74|266.44|264.44|266.74|264.74|266.44|264.44|0
1643176220000|2022-01-26 05:50:20|266.29|264.29|266.14|264.14|266.29|264.29|265.99|263.99|0
1643176230000|2022-01-26 05:50:30|265.91|263.91|266.14|264.14|266.14|264.14|265.91|263.91|0
1643176240000|2022-01-26 05:50:40|265.91|263.91|265.99|263.99|265.99|263.99|265.91|263.91|0
1643176250000|2022-01-26 05:50:50|266.14|264.14|266.06|264.06|266.29|264.29|266.06|264.06|0
1643176260000|2022-01-26 05:51:00|266.14|264.14|266.06|264.06|266.14|264.14|266.06|264.06|0
1643176270000|2022-01-26 05:51:10|265.99|263.99|265.91|263.91|265.99|263.99|265.91|263.91|0
1643176280000|2022-01-26 05:51:20|265.99|263.99|266.29|264.29|266.29|264.29|265.99|263.99|0
1643176290000|2022-01-26 05:51:30|266.21|264.21|266.29|264.29|266.29|264.29|266.21|264.21|0
1643176300000|2022-01-26 05:51:40|266.21|264.21|266.44|264.44|266.44|264.44|266.21|264.21|0
1643176310000|2022-01-26 05:51:50|266.29|264.29|266.29|264.29|266.29|264.29|266.29|264.29|0
1643176320000|2022-01-26 05:52:00|266.21|264.21|266.29|264.29|266.29|264.29|266.21|264.21|0
1643176330000|2022-01-26 05:52:10|266.44|264.44|266.51|264.51|266.51|264.51|266.44|264.44|0
1643176340000|2022-01-26 05:52:20|266.59|264.59|266.51|264.51|266.59|264.59|266.51|264.51|0
1643176350000|2022-01-26 05:52:30|266.59|264.59|266.51|264.51|266.74|264.74|266.51|264.51|0
1643176360000|2022-01-26 05:52:40|266.59|264.59|266.66|264.66|266.74|264.74|266.59|264.59|0
1643176370000|2022-01-26 05:52:50|266.74|264.74|266.59|264.59|266.74|264.74|266.59|264.59|0
1643176380000|2022-01-26 05:53:00|266.81|264.81|266.89|264.89|266.89|264.89|266.74|264.74|0
1643176390000|2022-01-26 05:53:10|266.81|264.81|267.04|265.04|267.04|265.04|266.81|264.81|0
1643176400000|2022-01-26 05:53:20|267.2|265.2|267.04|265.04|267.2|265.2|267.04|265.04|0
1643176410000|2022-01-26 05:53:30|266.74|264.74|266.74|264.74|266.74|264.74|266.66|264.66|0
1643176420000|2022-01-26 05:53:40|266.81|264.81|267.12|265.12|267.12|265.12|266.81|264.81|0
1643176430000|2022-01-26 05:53:50|267.19|265.19|267.19|265.19|267.19|265.19|267.12|265.12|0
1643176440000|2022-01-26 05:54:00|267.12|265.12|266.96|264.96|267.12|265.12|266.96|264.96|0
1643176450000|2022-01-26 05:54:10|267.04|265.04|266.74|264.74|267.04|265.04|266.74|264.74|0
1643176460000|2022-01-26 05:54:20|266.96|264.96|266.89|264.89|266.96|264.96|266.89|264.89|0
1643176470000|2022-01-26 05:54:30|267.04|265.04|267.04|265.04|267.04|265.04|266.89|264.89|0
1643176480000|2022-01-26 05:54:40|266.89|264.89|267.12|265.12|267.12|265.12|266.89|264.89|0
1643176490000|2022-01-26 05:54:50|267.19|265.19|267.19|265.19|267.19|265.19|267.12|265.12|0
1643176500000|2022-01-26 05:55:00|267.27|265.27|267.35|265.35|267.35|265.35|267.27|265.27|0
1643176510000|2022-01-26 05:55:10|267.34|265.34|267.42|265.42|267.42|265.42|267.19|265.19|0
1643176520000|2022-01-26 05:55:20|267.5|265.5|267.5|265.5|267.5|265.5|267.5|265.5|0
1643176530000|2022-01-26 05:55:30|267.8|265.8|267.65|265.65|267.95|265.95|267.65|265.65|0
1643176540000|2022-01-26 05:55:40|267.34|265.34|267.34|265.34|267.34|265.34|267.34|265.34|0
1643176560000|2022-01-26 05:56:00|267.27|265.27|267.27|265.27|267.27|265.27|267.19|265.19|0
1643176570000|2022-01-26 05:56:10|267.19|265.19|267.34|265.34|267.34|265.34|267.19|265.19|0
1643176580000|2022-01-26 05:56:20|267.27|265.27|267.19|265.19|267.27|265.27|267.11|265.11|0
1643176590000|2022-01-26 05:56:30|267.34|265.34|267.34|265.34|267.34|265.34|267.19|265.19|0
1643176600000|2022-01-26 05:56:40|267.19|265.19|267.19|265.19|267.19|265.19|267.11|265.11|0
1643176610000|2022-01-26 05:56:50|267.04|265.04|267.19|265.19|267.19|265.19|267.04|265.04|0
1643176620000|2022-01-26 05:57:00|267.04|265.04|266.89|264.89|267.04|265.04|266.89|264.89|0
1643176630000|2022-01-26 05:57:10|267.04|265.04|267.04|265.04|267.04|265.04|267.04|265.04|0
1643176650000|2022-01-26 05:57:30|266.96|264.96|267.04|265.04|267.04|265.04|266.89|264.89|0
1643176660000|2022-01-26 05:57:40|266.96|264.96|266.74|264.74|266.96|264.96|266.74|264.74|0
1643176670000|2022-01-26 05:57:50|266.89|264.89|266.89|264.89|266.89|264.89|266.89|264.89|0
1643176680000|2022-01-26 05:58:00|266.81|264.81|266.81|264.81|266.89|264.89|266.81|264.81|0
1643176690000|2022-01-26 05:58:10|266.89|264.89|266.66|264.66|266.89|264.89|266.66|264.66|0
1643176700000|2022-01-26 05:58:20|266.74|264.74|266.89|264.89|266.89|264.89|266.74|264.74|0
1643176710000|2022-01-26 05:58:30|266.74|264.74|266.74|264.74|266.74|264.74|266.74|264.74|0
1643176720000|2022-01-26 05:58:40|266.59|264.59|266.74|264.74|266.74|264.74|266.43|264.43|0
1643176730000|2022-01-26 05:58:50|266.81|264.81|266.89|264.89|266.89|264.89|266.81|264.81|0
1643176740000|2022-01-26 05:59:00|266.18|264.18|266.26|264.26|266.26|264.26|266.18|264.18|0
1643176750000|2022-01-26 05:59:10|266.33|264.33|266.33|264.33|266.33|264.33|266.33|264.33|0
1643176760000|2022-01-26 05:59:20|266.41|264.41|266.33|264.33|266.41|264.41|266.33|264.33|0
1643176770000|2022-01-26 05:59:30|266.11|264.11|265.96|263.96|266.11|264.11|265.88|263.88|0
1643176780000|2022-01-26 05:59:40|265.81|263.81|265.81|263.81|265.88|263.88|265.81|263.81|0
1643176790000|2022-01-26 05:59:50|265.88|263.88|265.88|263.88|265.88|263.88|265.88|263.88|0
1643176800000|2022-01-26 06:00:00|265.51|263.51|265.35|263.35|265.66|263.66|265.35|263.35|0
1643176810000|2022-01-26 06:00:10|265.28|263.28|265.51|263.51|265.51|263.51|265.28|263.28|0
1643176820000|2022-01-26 06:00:20|265.66|263.66|265.58|263.58|265.66|263.66|265.5|263.5|0
1643176830000|2022-01-26 06:00:30|265.5|263.5|265.43|263.43|265.81|263.81|265.43|263.43|0
1643176840000|2022-01-26 06:00:40|265.35|263.35|265.43|263.43|265.43|263.43|265.35|263.35|0
1643176850000|2022-01-26 06:00:50|265.5|263.5|265.35|263.35|265.5|263.5|265.35|263.35|0
1643176860000|2022-01-26 06:01:00|265.2|263.2|265.43|263.43|265.43|263.43|265.05|263.05|0
1643176870000|2022-01-26 06:01:10|265.05|263.05|264.75|262.75|265.05|263.05|264.75|262.75|0
1643176880000|2022-01-26 06:01:20|264.82|262.82|264.9|262.9|264.9|262.9|264.82|262.82|0
1643176890000|2022-01-26 06:01:30|265.05|263.05|265.2|263.2|265.2|263.2|264.9|262.9|0
1643176900000|2022-01-26 06:01:40|265.12|263.12|265.27|263.27|265.27|263.27|265.12|263.12|0
1643176910000|2022-01-26 06:01:50|265.73|263.73|265.65|263.65|265.73|263.73|265.65|263.65|0
1643176920000|2022-01-26 06:02:00|265.73|263.73|265.81|263.81|265.81|263.81|265.58|263.58|0
1643176930000|2022-01-26 06:02:10|266.03|264.03|265.88|263.88|266.03|264.03|265.88|263.88|0
1643176940000|2022-01-26 06:02:20|266.18|264.18|266.11|264.11|266.18|264.18|266.11|264.11|0
1643176950000|2022-01-26 06:02:30|266.26|264.26|266.71|264.71|266.71|264.71|266.26|264.26|0
1643176960000|2022-01-26 06:02:40|266.79|264.79|266.63|264.63|266.79|264.79|266.63|264.63|0
1643176970000|2022-01-26 06:02:50|266.56|264.56|266.63|264.63|266.71|264.71|266.56|264.56|0
1643176980000|2022-01-26 06:03:00|266.56|264.56|267.09|265.09|267.09|265.09|266.56|264.56|0
1643176990000|2022-01-26 06:03:10|266.94|264.94|266.86|264.86|266.94|264.94|266.78|264.78|0
1643177000000|2022-01-26 06:03:20|266.94|264.94|266.94|264.94|266.94|264.94|266.94|264.94|0
1643177010000|2022-01-26 06:03:30|266.78|264.78|267.01|265.01|267.09|265.09|266.78|264.78|0
1643177020000|2022-01-26 06:03:40|267.17|265.17|267.17|265.17|267.24|265.24|267.17|265.17|0
1643177030000|2022-01-26 06:03:50|267.01|265.01|266.86|264.86|267.17|265.17|266.86|264.86|0
1643177040000|2022-01-26 06:04:00|266.94|264.94|266.33|264.33|266.94|264.94|266.33|264.33|0
1643177050000|2022-01-26 06:04:10|266.41|264.41|266.94|264.94|266.94|264.94|266.41|264.41|0
1643177060000|2022-01-26 06:04:20|267.47|265.47|267.47|265.47|267.62|265.62|267.47|265.47|0
1643177070000|2022-01-26 06:04:30|267.62|265.62|267.32|265.32|267.62|265.62|267.32|265.32|0
1643177080000|2022-01-26 06:04:40|267.47|265.47|267.09|265.09|267.47|265.47|267.09|265.09|0
1643177090000|2022-01-26 06:04:50|267.01|265.01|267.69|265.69|267.69|265.69|267.01|265.01|0
1643177100000|2022-01-26 06:05:00|267.32|265.32|267.92|265.92|267.92|265.92|267.32|265.32|0
1643177110000|2022-01-26 06:05:10|268.07|266.07|267.69|265.69|268.07|266.07|267.69|265.69|0
1643177120000|2022-01-26 06:05:20|267.77|265.77|267.39|265.39|267.77|265.77|267.39|265.39|0
1643177130000|2022-01-26 06:05:30|267.47|265.47|267.16|265.16|267.47|265.47|266.86|264.86|0
1643177140000|2022-01-26 06:05:40|267.09|265.09|267.01|265.01|267.09|265.09|267.01|265.01|0
1643177150000|2022-01-26 06:05:50|267.16|265.16|267.01|265.01|267.16|265.16|267.01|265.01|0
1643177160000|2022-01-26 06:06:00|267.09|265.09|266.93|264.93|267.16|265.16|266.93|264.93|0
1643177170000|2022-01-26 06:06:10|266.63|264.63|266.56|264.56|266.63|264.63|266.56|264.56|0
1643177180000|2022-01-26 06:06:20|266.71|264.71|266.71|264.71|266.71|264.71|266.71|264.71|0
1643177190000|2022-01-26 06:06:30|266.56|264.56|266.78|264.78|266.78|264.78|266.56|264.56|0
1643177200000|2022-01-26 06:06:40|266.93|264.93|266.71|264.71|266.93|264.93|266.71|264.71|0
1643177210000|2022-01-26 06:06:50|266.63|264.63|266.56|264.56|266.63|264.63|266.56|264.56|0
1643177220000|2022-01-26 06:07:00|266.63|264.63|266.63|264.63|266.63|264.63|266.63|264.63|0
1643177230000|2022-01-26 06:07:10|266.56|264.56|266.63|264.63|266.63|264.63|266.56|264.56|0
1643177240000|2022-01-26 06:07:20|266.56|264.56|266.25|264.25|266.56|264.56|266.25|264.25|0
1643177250000|2022-01-26 06:07:30|266.1|264.1|266.56|264.56|266.56|264.56|266.1|264.1|0
1643177260000|2022-01-26 06:07:40|266.48|264.48|266.56|264.56|266.56|264.56|266.48|264.48|0
1643177270000|2022-01-26 06:07:50|266.71|264.71|266.78|264.78|266.78|264.78|266.63|264.63|0
1643177280000|2022-01-26 06:08:00|266.71|264.71|267.08|265.08|267.08|265.08|266.71|264.71|0
1643177290000|2022-01-26 06:08:10|267.23|265.23|266.86|264.86|267.23|265.23|266.86|264.86|0
1643177300000|2022-01-26 06:08:20|266.56|264.56|266.71|264.71|266.71|264.71|266.56|264.56|0
1643177310000|2022-01-26 06:08:30|266.78|264.78|266.78|264.78|266.78|264.78|266.71|264.71|0
1643177320000|2022-01-26 06:08:40|267.01|265.01|267.01|265.01|267.01|265.01|266.93|264.93|0
1643177330000|2022-01-26 06:08:50|266.78|264.78|266.71|264.71|266.78|264.78|266.71|264.71|0
1643177340000|2022-01-26 06:09:00|266.78|264.78|266.48|264.48|266.78|264.78|266.48|264.48|0
1643177350000|2022-01-26 06:09:10|266.56|264.56|266.48|264.48|266.56|264.56|266.4|264.4|0
1643177360000|2022-01-26 06:09:20|266.56|264.56|266.56|264.56|266.56|264.56|266.48|264.48|0
1643177370000|2022-01-26 06:09:30|266.48|264.48|266.4|264.4|266.48|264.48|266.33|264.33|0
1643177380000|2022-01-26 06:09:40|266.32|264.32|266.48|264.48|266.48|264.48|266.32|264.32|0
1643177390000|2022-01-26 06:09:50|266.4|264.4|266.48|264.48|266.48|264.48|266.4|264.4|0
1643177400000|2022-01-26 06:10:00|266.71|264.71|266.71|264.71|266.71|264.71|266.71|264.71|0
1643177420000|2022-01-26 06:10:20|266.4|264.4|266.4|264.4|266.4|264.4|266.4|264.4|0
1643177440000|2022-01-26 06:10:40|266.32|264.32|266.25|264.25|266.48|264.48|266.25|264.25|0
1643177450000|2022-01-26 06:10:50|266.4|264.4|266.25|264.25|266.4|264.4|266.25|264.25|0
1643177460000|2022-01-26 06:11:00|266.32|264.32|266.25|264.25|266.4|264.4|266.25|264.25|0
1643177470000|2022-01-26 06:11:10|266.32|264.32|266.32|264.32|266.32|264.32|266.25|264.25|0
1643177480000|2022-01-26 06:11:20|266.25|264.25|266.4|264.4|266.4|264.4|266.25|264.25|0
1643177490000|2022-01-26 06:11:30|266.25|264.25|266.32|264.32|266.32|264.32|266.25|264.25|0
1643177500000|2022-01-26 06:11:40|266.4|264.4|266.32|264.32|266.4|264.4|266.25|264.25|0
1643177510000|2022-01-26 06:11:50|266.25|264.25|266.25|264.25|266.25|264.25|266.1|264.1|0
1643177520000|2022-01-26 06:12:00|266.32|264.32|266.55|264.55|266.55|264.55|266.32|264.32|0
1643177530000|2022-01-26 06:12:10|266.63|264.63|266.63|264.63|266.7|264.7|266.55|264.55|0
1643177540000|2022-01-26 06:12:20|266.7|264.7|266.78|264.78|266.86|264.86|266.7|264.7|0
1643177550000|2022-01-26 06:12:30|266.7|264.7|266.7|264.7|266.7|264.7|266.7|264.7|0
1643177560000|2022-01-26 06:12:40|266.47|264.47|266.55|264.55|266.55|264.55|266.47|264.47|0
1643177570000|2022-01-26 06:12:50|266.4|264.4|266.32|264.32|266.4|264.4|266.32|264.32|0
1643177580000|2022-01-26 06:13:00|266.55|264.55|266.47|264.47|266.55|264.55|266.47|264.47|0
1643177590000|2022-01-26 06:13:10|266.4|264.4|266.47|264.47|266.55|264.55|266.4|264.4|0
1643177600000|2022-01-26 06:13:20|266.4|264.4|266.25|264.25|266.4|264.4|266.17|264.17|0
1643177610000|2022-01-26 06:13:30|266.32|264.32|266.25|264.25|266.32|264.32|266.25|264.25|0
1643177620000|2022-01-26 06:13:40|266.17|264.17|265.72|263.72|266.17|264.17|265.72|263.72|0
1643177630000|2022-01-26 06:13:50|265.57|263.57|265.49|263.49|265.57|263.57|265.49|263.49|0
1643177640000|2022-01-26 06:14:00|265.57|263.57|265.64|263.64|265.64|263.64|265.57|263.57|0
1643177650000|2022-01-26 06:14:10|265.72|263.72|265.79|263.79|265.79|263.79|265.72|263.72|0
1643177660000|2022-01-26 06:14:20|265.72|263.72|265.49|263.49|265.72|263.72|265.49|263.49|0
1643177670000|2022-01-26 06:14:30|265.34|263.34|265.19|263.19|265.49|263.49|265.19|263.19|0
1643177680000|2022-01-26 06:14:40|265.26|263.26|265.26|263.26|265.26|263.26|265.26|263.26|0
1643177690000|2022-01-26 06:14:50|265.34|263.34|265.34|263.34|265.56|263.56|265.34|263.34|0
1643177700000|2022-01-26 06:15:00|265.49|263.49|265.11|263.11|265.56|263.56|265.11|263.11|0
1643177710000|2022-01-26 06:15:10|265.41|263.41|265.56|263.56|265.56|263.56|265.41|263.41|0
1643177720000|2022-01-26 06:15:20|265.64|263.64|265.71|263.71|265.71|263.71|265.64|263.64|0
1643177730000|2022-01-26 06:15:30|266.1|264.1|266.1|264.1|266.1|264.1|266.02|264.02|0
1643177740000|2022-01-26 06:15:40|266.17|264.17|266.17|264.17|266.25|264.25|266.17|264.17|0
1643177750000|2022-01-26 06:15:50|266.02|264.02|265.87|263.87|266.1|264.1|265.87|263.87|0
1643177760000|2022-01-26 06:16:00|265.94|263.94|265.79|263.79|265.94|263.94|265.71|263.71|0
1643177770000|2022-01-26 06:16:10|265.71|263.71|265.49|263.49|265.71|263.71|265.49|263.49|0
1643177780000|2022-01-26 06:16:20|265.64|263.64|265.71|263.71|265.71|263.71|265.64|263.64|0
1643177790000|2022-01-26 06:16:30|265.64|263.64|265.64|263.64|265.71|263.71|265.64|263.64|0
1643177800000|2022-01-26 06:16:40|265.79|263.79|265.41|263.41|265.79|263.79|265.41|263.41|0
1643177810000|2022-01-26 06:16:50|265.49|263.49|265.64|263.64|265.64|263.64|265.41|263.41|0
1643177820000|2022-01-26 06:17:00|265.49|263.49|265.49|263.49|265.49|263.49|265.49|263.49|0
1643177830000|2022-01-26 06:17:10|265.64|263.64|265.64|263.64|265.64|263.64|265.64|263.64|0
1643177840000|2022-01-26 06:17:20|265.79|263.79|265.79|263.79|265.79|263.79|265.79|263.79|0
1643177850000|2022-01-26 06:17:30|266.02|264.02|266.17|264.17|266.25|264.25|266.02|264.02|0
1643177860000|2022-01-26 06:17:40|266.02|264.02|266.02|264.02|266.02|264.02|266.02|264.02|0
1643177870000|2022-01-26 06:17:50|265.94|263.94|265.94|263.94|266.02|264.02|265.94|263.94|0
1643177880000|2022-01-26 06:18:00|266.01|264.01|266.09|264.09|266.17|264.17|266.01|264.01|0
1643177890000|2022-01-26 06:18:10|266.24|264.24|266.24|264.24|266.24|264.24|266.09|264.09|0
1643177900000|2022-01-26 06:18:20|266.17|264.17|266.62|264.62|266.62|264.62|266.17|264.17|0
1643177910000|2022-01-26 06:18:30|266.55|264.55|266.24|264.24|266.62|264.62|266.24|264.24|0
1643177920000|2022-01-26 06:18:40|266.17|264.17|266.17|264.17|266.24|264.24|266.17|264.17|0
1643177930000|2022-01-26 06:18:50|265.94|263.94|265.94|263.94|265.94|263.94|265.94|263.94|0
1643177940000|2022-01-26 06:19:00|266.17|264.17|266.09|264.09|266.17|264.17|266.09|264.09|0
1643177950000|2022-01-26 06:19:10|266.17|264.17|266.17|264.17|266.17|264.17|266.09|264.09|0
1643177960000|2022-01-26 06:19:20|266.24|264.24|266.24|264.24|266.24|264.24|266.24|264.24|0
1643177970000|2022-01-26 06:19:30|266.09|264.09|266.16|264.16|266.16|264.16|266.09|264.09|0
1643177980000|2022-01-26 06:19:40|266.39|264.39|266.39|264.39|266.39|264.39|266.32|264.32|0
1643177990000|2022-01-26 06:19:50|266.47|264.47|266.39|264.39|266.47|264.47|266.39|264.39|0
1643178000000|2022-01-26 06:20:00|266.47|264.47|266.7|264.7|266.85|264.85|266.47|264.47|0
1643178010000|2022-01-26 06:20:10|266.62|264.62|266.85|264.85|266.85|264.85|266.62|264.62|0
1643178020000|2022-01-26 06:20:20|266.92|264.92|267|265|267.07|265.07|266.92|264.92|0
1643178030000|2022-01-26 06:20:30|267.07|265.07|267.15|265.15|267.15|265.15|267.07|265.07|0
1643178040000|2022-01-26 06:20:40|267.07|265.07|267.07|265.07|267.07|265.07|267.07|265.07|0
1643178060000|2022-01-26 06:21:00|267.3|265.3|267.07|265.07|267.45|265.45|267.07|265.07|0
1643178070000|2022-01-26 06:21:10|267|265|266.54|264.54|267|265|266.54|264.54|0
1643178080000|2022-01-26 06:21:20|266.7|264.7|266.54|264.54|266.7|264.7|266.54|264.54|0
1643178090000|2022-01-26 06:21:30|266.62|264.62|266.54|264.54|266.7|264.7|266.54|264.54|0
1643178100000|2022-01-26 06:21:40|266.62|264.62|266.54|264.54|266.62|264.62|266.54|264.54|0
1643178110000|2022-01-26 06:21:50|266.47|264.47|266.92|264.92|267|265|266.47|264.47|0
1643178120000|2022-01-26 06:22:00|267|265|267.22|265.22|267.22|265.22|267|265|0
1643178130000|2022-01-26 06:22:10|266.92|264.92|267|265|267.07|265.07|266.92|264.92|0
1643178140000|2022-01-26 06:22:20|267.15|265.15|267.3|265.3|267.3|265.3|267.15|265.15|0
1643178150000|2022-01-26 06:22:30|267.45|265.45|267.45|265.45|267.45|265.45|267.45|265.45|0
1643178160000|2022-01-26 06:22:40|267.37|265.37|267.22|265.22|267.45|265.45|267.22|265.22|0
1643178170000|2022-01-26 06:22:50|267.15|265.15|267.3|265.3|267.3|265.3|267.15|265.15|0
1643178180000|2022-01-26 06:23:00|267.15|265.15|267.15|265.15|267.22|265.22|267.15|265.15|0
1643178190000|2022-01-26 06:23:10|267.22|265.22|267.3|265.3|267.45|265.45|267.22|265.22|0
1643178200000|2022-01-26 06:23:20|267.15|265.15|267.22|265.22|267.22|265.22|267.15|265.15|0
1643178210000|2022-01-26 06:23:30|267.3|265.3|267.3|265.3|267.3|265.3|267.3|265.3|0
1643178220000|2022-01-26 06:23:40|267.45|265.45|267.45|265.45|267.45|265.45|267.45|265.45|0
1643178230000|2022-01-26 06:23:50|267.52|265.52|267.52|265.52|267.52|265.52|267.52|265.52|0
1643178240000|2022-01-26 06:24:00|267.6|265.6|267.68|265.68|267.68|265.68|267.6|265.6|0
1643178250000|2022-01-26 06:24:10|267.6|265.6|267.15|265.15|267.6|265.6|267.15|265.15|0
1643178260000|2022-01-26 06:24:20|266.84|264.84|266.84|264.84|266.84|264.84|266.84|264.84|0
1643178270000|2022-01-26 06:24:30|266.92|264.92|266.84|264.84|267|265|266.84|264.84|0
1643178280000|2022-01-26 06:24:40|266.46|264.46|266.69|264.69|266.69|264.69|266.46|264.46|0
1643178290000|2022-01-26 06:24:50|266.84|264.84|266.92|264.92|266.92|264.92|266.84|264.84|0
1643178300000|2022-01-26 06:25:00|267|265|267.15|265.15|267.15|265.15|267|265|0
1643178310000|2022-01-26 06:25:10|267|265|267|265|267|265|266.84|264.84|0
1643178320000|2022-01-26 06:25:20|267.15|265.15|267.3|265.3|267.3|265.3|267.07|265.07|0
1643178330000|2022-01-26 06:25:30|267.15|265.15|266.92|264.92|267.15|265.15|266.92|264.92|0
1643178340000|2022-01-26 06:25:40|266.99|264.99|266.54|264.54|266.99|264.99|266.54|264.54|0
1643178350000|2022-01-26 06:25:50|266.61|264.61|266.61|264.61|266.61|264.61|266.61|264.61|0
1643178360000|2022-01-26 06:26:00|266.76|264.76|266.61|264.61|266.76|264.76|266.61|264.61|0
1643178370000|2022-01-26 06:26:10|266.69|264.69|266.46|264.46|266.69|264.69|266.46|264.46|0
1643178390000|2022-01-26 06:26:30|266.61|264.61|266.46|264.46|266.61|264.61|266.46|264.46|0
1643178400000|2022-01-26 06:26:40|266.39|264.39|266.99|264.99|266.99|264.99|266.39|264.39|0
1643178410000|2022-01-26 06:26:50|267.07|265.07|266.91|264.91|267.07|265.07|266.76|264.76|0
1643178420000|2022-01-26 06:27:00|266.46|264.46|266.46|264.46|266.61|264.61|266.46|264.46|0
1643178430000|2022-01-26 06:27:10|266.54|264.54|266.39|264.39|266.61|264.61|266.39|264.39|0
1643178440000|2022-01-26 06:27:20|266.46|264.46|266.39|264.39|266.46|264.46|266.39|264.39|0
1643178450000|2022-01-26 06:27:30|266.46|264.46|266.39|264.39|266.46|264.46|266.39|264.39|0
1643178460000|2022-01-26 06:27:40|266.31|264.31|266.46|264.46|266.46|264.46|266.31|264.31|0
1643178470000|2022-01-26 06:27:50|266.39|264.39|266.31|264.31|266.39|264.39|266.31|264.31|0
1643178480000|2022-01-26 06:28:00|266.39|264.39|266.39|264.39|266.39|264.39|266.24|264.24|0
1643178490000|2022-01-26 06:28:10|266.31|264.31|266.54|264.54|266.61|264.61|266.31|264.31|0
1643178500000|2022-01-26 06:28:20|266.46|264.46|266.46|264.46|266.54|264.54|266.46|264.46|0
1643178510000|2022-01-26 06:28:30|266.54|264.54|266.46|264.46|266.54|264.54|266.46|264.46|0
1643178520000|2022-01-26 06:28:40|266.54|264.54|266.46|264.46|266.54|264.54|266.46|264.46|0
1643178530000|2022-01-26 06:28:50|266.54|264.54|266.46|264.46|266.54|264.54|266.46|264.46|0
1643178540000|2022-01-26 06:29:00|266.31|264.31|266.31|264.31|266.31|264.31|266.31|264.31|0
1643178550000|2022-01-26 06:29:10|266.46|264.46|266.46|264.46|266.46|264.46|266.46|264.46|0
1643178560000|2022-01-26 06:29:20|266.54|264.54|266.54|264.54|266.54|264.54|266.54|264.54|0
1643178570000|2022-01-26 06:29:30|266.61|264.61|266.54|264.54|266.61|264.61|266.54|264.54|0
1643178580000|2022-01-26 06:29:40|266.61|264.61|266.61|264.61|266.61|264.61|266.61|264.61|0
1643178590000|2022-01-26 06:29:50|266.69|264.69|266.69|264.69|266.84|264.84|266.69|264.69|0
1643178600000|2022-01-26 06:30:00|266.84|264.84|266.84|264.84|266.84|264.84|266.69|264.69|0
1643178610000|2022-01-26 06:30:10|266.99|264.99|267.06|265.06|267.06|265.06|266.99|264.99|0
1643178620000|2022-01-26 06:30:20|266.99|264.99|266.54|264.54|266.99|264.99|266.54|264.54|0
1643178640000|2022-01-26 06:30:40|266.46|264.46|266|264|266.46|264.46|266|264|0
1643178650000|2022-01-26 06:30:50|265.93|263.93|265.93|263.93|265.93|263.93|265.93|263.93|0
1643178660000|2022-01-26 06:31:00|266|264|266|264|266|264|265.93|263.93|0
1643178670000|2022-01-26 06:31:10|265.93|263.93|265.1|263.1|265.93|263.93|265.1|263.1|0
1643178680000|2022-01-26 06:31:20|264.95|262.95|265.17|263.17|265.17|263.17|264.95|262.95|0
1643178690000|2022-01-26 06:31:30|265.25|263.25|265.02|263.02|265.33|263.33|265.02|263.02|0
1643178710000|2022-01-26 06:31:50|264.95|262.95|264.87|262.87|264.95|262.95|264.87|262.87|0
1643178720000|2022-01-26 06:32:00|264.79|262.79|265.17|263.17|265.17|263.17|264.79|262.79|0
1643178730000|2022-01-26 06:32:10|265.63|263.63|265.4|263.4|265.63|263.63|265.4|263.4|0
1643178740000|2022-01-26 06:32:20|265.33|263.33|265.02|263.02|265.33|263.33|265.02|263.02|0
1643178750000|2022-01-26 06:32:30|264.94|262.94|265.02|263.02|265.02|263.02|264.94|262.94|0
1643178760000|2022-01-26 06:32:40|264.79|262.79|264.79|262.79|264.79|262.79|264.72|262.72|0
1643178770000|2022-01-26 06:32:50|264.87|262.87|264.57|262.57|264.87|262.87|264.57|262.57|0
1643178780000|2022-01-26 06:33:00|264.64|262.64|264.64|262.64|264.64|262.64|264.64|262.64|0
1643178790000|2022-01-26 06:33:10|264.42|262.42|264.64|262.64|264.79|262.79|264.42|262.42|0
1643178800000|2022-01-26 06:33:20|264.72|262.72|264.72|262.72|264.72|262.72|264.72|262.72|0
1643178810000|2022-01-26 06:33:30|264.79|262.79|264.79|262.79|264.79|262.79|264.79|262.79|0
1643178820000|2022-01-26 06:33:40|264.87|262.87|265.09|263.09|265.09|263.09|264.87|262.87|0
1643178830000|2022-01-26 06:33:50|265.02|263.02|264.94|262.94|265.02|263.02|264.87|262.87|0
1643178840000|2022-01-26 06:34:00|265.02|263.02|264.94|262.94|265.09|263.09|264.87|262.87|0
1643178850000|2022-01-26 06:34:10|264.79|262.79|264.79|262.79|264.79|262.79|264.79|262.79|0
1643178860000|2022-01-26 06:34:20|264.72|262.72|264.64|262.64|264.72|262.72|264.64|262.64|0
1643178870000|2022-01-26 06:34:30|264.72|262.72|264.79|262.79|264.79|262.79|264.72|262.72|0
1643178880000|2022-01-26 06:34:40|264.94|262.94|265.02|263.02|265.02|263.02|264.94|262.94|0
1643178890000|2022-01-26 06:34:50|265.09|263.09|265.09|263.09|265.09|263.09|265.09|263.09|0
1643178900000|2022-01-26 06:35:00|265.24|263.24|265.24|263.24|265.24|263.24|265.17|263.17|0
1643178910000|2022-01-26 06:35:10|265.09|263.09|265.02|263.02|265.09|263.09|265.02|263.02|0
1643178920000|2022-01-26 06:35:20|265.17|263.17|265.17|263.17|265.17|263.17|265.17|263.17|0
1643178930000|2022-01-26 06:35:30|265.24|263.24|265.24|263.24|265.32|263.32|265.24|263.24|0
1643178940000|2022-01-26 06:35:40|265.32|263.32|265.62|263.62|265.62|263.62|265.32|263.32|0
1643178950000|2022-01-26 06:35:50|265.55|263.55|265.32|263.32|265.55|263.55|265.32|263.32|0
1643178960000|2022-01-26 06:36:00|265.39|263.39|265.62|263.62|265.62|263.62|265.39|263.39|0
1643178970000|2022-01-26 06:36:10|265.77|263.77|266.08|264.08|266.08|264.08|265.77|263.77|0
1643178980000|2022-01-26 06:36:20|266|264|266|264|266|264|265.85|263.85|0
1643178990000|2022-01-26 06:36:30|266.08|264.08|266|264|266.08|264.08|266|264|0
1643179000000|2022-01-26 06:36:40|266.08|264.08|266.08|264.08|266.08|264.08|266.08|264.08|0
1643179010000|2022-01-26 06:36:50|266|264|266|264|266|264|266|264|0
1643179020000|2022-01-26 06:37:00|265.93|263.93|266|264|266|264|265.93|263.93|0
1643179030000|2022-01-26 06:37:10|266.08|264.08|266.53|264.53|266.53|264.53|266.08|264.08|0
1643179040000|2022-01-26 06:37:20|266.45|264.45|266.45|264.45|266.45|264.45|266.45|264.45|0
1643179050000|2022-01-26 06:37:30|266.53|264.53|266.53|264.53|266.53|264.53|266.45|264.45|0
1643179060000|2022-01-26 06:37:40|266.38|264.38|266.6|264.6|266.6|264.6|266.38|264.38|0
1643179070000|2022-01-26 06:37:50|266.68|264.68|266.6|264.6|266.68|264.68|266.6|264.6|0
1643179080000|2022-01-26 06:38:00|266.68|264.68|266.68|264.68|266.68|264.68|266.6|264.6|0
1643179090000|2022-01-26 06:38:10|266.6|264.6|266.38|264.38|266.6|264.6|266.38|264.38|0
1643179100000|2022-01-26 06:38:20|266.68|264.68|266.6|264.6|266.68|264.68|266.6|264.6|0
1643179110000|2022-01-26 06:38:30|266.68|264.68|266.6|264.6|266.68|264.68|266.6|264.6|0
1643179120000|2022-01-26 06:38:40|266.53|264.53|266.68|264.68|266.68|264.68|266.53|264.53|0
1643179130000|2022-01-26 06:38:50|266.6|264.6|266.83|264.83|266.83|264.83|266.6|264.6|0
1643179140000|2022-01-26 06:39:00|266.75|264.75|266.75|264.75|266.75|264.75|266.75|264.75|0
1643179150000|2022-01-26 06:39:10|266.6|264.6|266.83|264.83|266.83|264.83|266.6|264.6|0
1643179160000|2022-01-26 06:39:20|266.98|264.98|266.9|264.9|266.98|264.98|266.9|264.9|0
1643179170000|2022-01-26 06:39:30|266.83|264.83|266.6|264.6|266.83|264.83|266.53|264.53|0
1643179180000|2022-01-26 06:39:40|266.53|264.53|266.53|264.53|266.53|264.53|266.45|264.45|0
1643179190000|2022-01-26 06:39:50|266.6|264.6|266.98|264.98|266.98|264.98|266.6|264.6|0
1643179200000|2022-01-26 06:40:00|267.05|265.05|267.05|265.05|267.05|265.05|267.05|265.05|0
1643179210000|2022-01-26 06:40:10|266.98|264.98|266.9|264.9|266.98|264.98|266.9|264.9|0
1643179220000|2022-01-26 06:40:20|266.98|264.98|267.05|265.05|267.05|265.05|266.98|264.98|0
1643179230000|2022-01-26 06:40:30|266.98|264.98|266.9|264.9|266.98|264.98|266.9|264.9|0
1643179240000|2022-01-26 06:40:40|266.98|264.98|266.83|264.83|266.98|264.98|266.83|264.83|0
1643179260000|2022-01-26 06:41:00|266.68|264.68|266.68|264.68|266.68|264.68|266.68|264.68|0
1643179270000|2022-01-26 06:41:10|266.75|264.75|266.83|264.83|266.83|264.83|266.75|264.75|0
1643179280000|2022-01-26 06:41:20|266.9|264.9|266.9|264.9|266.9|264.9|266.9|264.9|0
1643179290000|2022-01-26 06:41:30|266.83|264.83|266.68|264.68|266.83|264.83|266.68|264.68|0
1643179310000|2022-01-26 06:41:50|266.53|264.53|266.53|264.53|266.53|264.53|266.53|264.53|0
1643179320000|2022-01-26 06:42:00|266.68|264.68|266.68|264.68|266.68|264.68|266.6|264.6|0
1643179330000|2022-01-26 06:42:10|266.6|264.6|266.75|264.75|266.83|264.83|266.6|264.6|0
1643179340000|2022-01-26 06:42:20|266.83|264.83|266.83|264.83|266.83|264.83|266.83|264.83|0
1643179350000|2022-01-26 06:42:30|266.75|264.75|266.75|264.75|266.75|264.75|266.75|264.75|0
1643179360000|2022-01-26 06:42:40|266.83|264.83|266.75|264.75|266.83|264.83|266.75|264.75|0
1643179370000|2022-01-26 06:42:50|266.83|264.83|266.68|264.68|266.83|264.83|266.68|264.68|0
1643179380000|2022-01-26 06:43:00|266.83|264.83|266.83|264.83|266.83|264.83|266.83|264.83|0
1643179390000|2022-01-26 06:43:10|266.98|264.98|266.98|264.98|266.98|264.98|266.98|264.98|0
1643179400000|2022-01-26 06:43:20|267.05|265.05|267.05|265.05|267.05|265.05|267.05|265.05|0
1643179410000|2022-01-26 06:43:30|266.68|264.68|266.68|264.68|266.68|264.68|266.68|264.68|0
1643179420000|2022-01-26 06:43:40|266.52|264.52|266.45|264.45|266.52|264.52|266.45|264.45|0
1643179430000|2022-01-26 06:43:50|266.52|264.52|266.52|264.52|266.52|264.52|266.52|264.52|0
1643179440000|2022-01-26 06:44:00|266.45|264.45|266.29|264.29|266.45|264.45|266.29|264.29|0
1643179450000|2022-01-26 06:44:10|266.37|264.37|266.22|264.22|266.37|264.37|266.14|264.14|0
1643179460000|2022-01-26 06:44:20|266.14|264.14|266.07|264.07|266.14|264.14|266.07|264.07|0
1643179470000|2022-01-26 06:44:30|265.92|263.92|265.99|263.99|265.99|263.99|265.92|263.92|0
1643179480000|2022-01-26 06:44:40|266.07|264.07|266.37|264.37|266.37|264.37|266.07|264.07|0
1643179490000|2022-01-26 06:44:50|266.29|264.29|266.29|264.29|266.29|264.29|266.29|264.29|0
1643179500000|2022-01-26 06:45:00|266.37|264.37|265.99|263.99|266.37|264.37|265.99|263.99|0
1643179510000|2022-01-26 06:45:10|266.07|264.07|265.99|263.99|266.14|264.14|265.99|263.99|0
1643179520000|2022-01-26 06:45:20|266.14|264.14|266.14|264.14|266.14|264.14|266.14|264.14|0
1643179540000|2022-01-26 06:45:40|266.22|264.22|266.22|264.22|266.22|264.22|266.22|264.22|0
1643179550000|2022-01-26 06:45:50|266.29|264.29|265.92|263.92|266.29|264.29|265.92|263.92|0
1643179560000|2022-01-26 06:46:00|265.99|263.99|265.92|263.92|265.99|263.99|265.92|263.92|0
1643179570000|2022-01-26 06:46:10|265.61|263.61|265.69|263.69|265.69|263.69|265.61|263.61|0
1643179580000|2022-01-26 06:46:20|265.84|263.84|265.99|263.99|266.14|264.14|265.84|263.84|0
1643179590000|2022-01-26 06:46:30|266.07|264.07|265.99|263.99|266.07|264.07|265.99|263.99|0
1643179600000|2022-01-26 06:46:40|265.84|263.84|265.92|263.92|265.92|263.92|265.84|263.84|0
1643179610000|2022-01-26 06:46:50|265.84|263.84|265.61|263.61|265.84|263.84|265.61|263.61|0
1643179620000|2022-01-26 06:47:00|265.69|263.69|265.61|263.61|265.69|263.69|265.61|263.61|0
1643179630000|2022-01-26 06:47:10|265.46|263.46|265.46|263.46|265.46|263.46|265.46|263.46|0
1643179640000|2022-01-26 06:47:20|265.54|263.54|265.54|263.54|265.54|263.54|265.54|263.54|0
1643179650000|2022-01-26 06:47:30|265.61|263.61|265.31|263.31|265.61|263.61|265.31|263.31|0
1643179660000|2022-01-26 06:47:40|265.23|263.23|265.23|263.23|265.38|263.38|265.23|263.23|0
1643179670000|2022-01-26 06:47:50|265.31|263.31|265.23|263.23|265.31|263.31|265.23|263.23|0
1643179680000|2022-01-26 06:48:00|265.53|263.53|265.31|263.31|265.53|263.53|265.31|263.31|0
1643179690000|2022-01-26 06:48:10|265.38|263.38|265.38|263.38|265.38|263.38|265.38|263.38|0
1643179700000|2022-01-26 06:48:20|265.46|263.46|265.69|263.69|265.69|263.69|265.46|263.46|0
1643179710000|2022-01-26 06:48:30|265.84|263.84|265.84|263.84|265.91|263.91|265.84|263.84|0
1643179720000|2022-01-26 06:48:40|265.91|263.91|265.76|263.76|265.99|263.99|265.76|263.76|0
1643179730000|2022-01-26 06:48:50|265.68|263.68|265.68|263.68|265.68|263.68|265.68|263.68|0
1643179740000|2022-01-26 06:49:00|265.76|263.76|265.68|263.68|265.84|263.84|265.68|263.68|0
1643179750000|2022-01-26 06:49:10|265.76|263.76|265.61|263.61|265.76|263.76|265.61|263.61|0
1643179760000|2022-01-26 06:49:20|265.84|263.84|265.76|263.76|266.14|264.14|265.76|263.76|0
1643179770000|2022-01-26 06:49:30|265.91|263.91|265.99|263.99|265.99|263.99|265.91|263.91|0
1643179780000|2022-01-26 06:49:40|266.07|264.07|266.14|264.14|266.22|264.22|266.07|264.07|0
1643179790000|2022-01-26 06:49:50|266.06|264.06|266.14|264.14|266.14|264.14|266.06|264.06|0
1643179800000|2022-01-26 06:50:00|266.06|264.06|266.14|264.14|266.22|264.22|266.06|264.06|0
1643179810000|2022-01-26 06:50:10|266.22|264.22|266.22|264.22|266.22|264.22|266.22|264.22|0
1643179820000|2022-01-26 06:50:20|266.14|264.14|266.14|264.14|266.14|264.14|266.14|264.14|0
1643179830000|2022-01-26 06:50:30|265.91|263.91|265.99|263.99|265.99|263.99|265.91|263.91|0
1643179840000|2022-01-26 06:50:40|266.06|264.06|265.83|263.83|266.06|264.06|265.83|263.83|0
1643179850000|2022-01-26 06:50:50|265.76|263.76|265.83|263.83|265.83|263.83|265.76|263.76|0
1643179860000|2022-01-26 06:51:00|265.91|263.91|265.83|263.83|266.06|264.06|265.83|263.83|0
1643179880000|2022-01-26 06:51:20|265.76|263.76|265.83|263.83|265.83|263.83|265.76|263.76|0
1643179890000|2022-01-26 06:51:30|265.91|263.91|265.53|263.53|265.91|263.91|265.53|263.53|0
1643179900000|2022-01-26 06:51:40|265.46|263.46|265.46|263.46|265.46|263.46|265.46|263.46|0
1643179910000|2022-01-26 06:51:50|265.38|263.38|265.68|263.68|265.68|263.68|265.38|263.38|0
1643179930000|2022-01-26 06:52:10|265.83|263.83|265.76|263.76|265.83|263.83|265.76|263.76|0
1643179940000|2022-01-26 06:52:20|265.91|263.91|265.83|263.83|265.91|263.91|265.83|263.83|0
1643179970000|2022-01-26 06:52:50|265.38|263.38|265.38|263.38|265.38|263.38|265.38|263.38|0
1643179980000|2022-01-26 06:53:00|265.61|263.61|265.53|263.53|265.68|263.68|265.53|263.53|0
1643179990000|2022-01-26 06:53:10|265.61|263.61|265.38|263.38|265.61|263.61|265.31|263.31|0
1643180000000|2022-01-26 06:53:20|265.61|263.61|265.38|263.38|265.61|263.61|265.38|263.38|0
1643180010000|2022-01-26 06:53:30|265.31|263.31|265.53|263.53|265.53|263.53|265.31|263.31|0
1643180020000|2022-01-26 06:53:40|265.46|263.46|265.38|263.38|265.46|263.46|265.38|263.38|0
1643180040000|2022-01-26 06:54:00|265.31|263.31|265.31|263.31|265.31|263.31|265.31|263.31|0
1643180050000|2022-01-26 06:54:10|265.23|263.23|265.23|263.23|265.23|263.23|265.23|263.23|0
1643180060000|2022-01-26 06:54:20|265.38|263.38|265.23|263.23|265.68|263.68|265.23|263.23|0
1643180070000|2022-01-26 06:54:30|265.08|263.08|265.08|263.08|265.08|263.08|265.08|263.08|0
1643180080000|2022-01-26 06:54:40|264.92|262.92|264.47|262.47|264.92|262.92|264.47|262.47|0
1643180090000|2022-01-26 06:54:50|264.25|262.25|263.42|261.42|264.25|262.25|263.42|261.42|0
1643180100000|2022-01-26 06:55:00|263.72|261.72|264.32|262.32|264.32|262.32|263.72|261.72|0
1643180110000|2022-01-26 06:55:10|263.35|261.35|262.97|260.97|263.35|261.35|262.97|260.97|0
1643180120000|2022-01-26 06:55:20|263.2|261.2|262.97|260.97|263.35|261.35|262.97|260.97|0
1643180130000|2022-01-26 06:55:30|263.04|261.04|263.04|261.04|263.04|261.04|263.04|261.04|0
1643180140000|2022-01-26 06:55:40|262.89|260.89|262.89|260.89|262.89|260.89|262.89|260.89|0
1643180150000|2022-01-26 06:55:50|262.74|260.74|262.74|260.74|262.89|260.89|262.74|260.74|0
1643180160000|2022-01-26 06:56:00|262.97|260.97|263.19|261.19|263.19|261.19|262.89|260.89|0
1643180170000|2022-01-26 06:56:10|262.89|260.89|263.12|261.12|263.19|261.19|262.89|260.89|0
1643180180000|2022-01-26 06:56:20|262.74|260.74|262.59|260.59|262.74|260.74|262.59|260.59|0
1643180190000|2022-01-26 06:56:30|262.74|260.74|262.74|260.74|262.74|260.74|262.74|260.74|0
1643180200000|2022-01-26 06:56:40|262.66|260.66|262.74|260.74|262.74|260.74|262.66|260.66|0
1643180210000|2022-01-26 06:56:50|262.51|260.51|262.59|260.59|262.59|260.59|262.51|260.51|0
1643180220000|2022-01-26 06:57:00|262.44|260.44|262.59|260.59|262.59|260.59|262.44|260.44|0
1643180230000|2022-01-26 06:57:10|262.74|260.74|262.74|260.74|262.74|260.74|262.74|260.74|0
1643180250000|2022-01-26 06:57:30|262.89|260.89|262.81|260.81|262.89|260.89|262.81|260.81|0
1643180260000|2022-01-26 06:57:40|263.04|261.04|263.34|261.34|263.34|261.34|263.04|261.04|0
1643180270000|2022-01-26 06:57:50|263.42|261.42|263.34|261.34|263.42|261.42|263.34|261.34|0
1643180280000|2022-01-26 06:58:00|263.49|261.49|263.42|261.42|263.49|261.49|263.34|261.34|0
1643180290000|2022-01-26 06:58:10|263.49|261.49|263.64|261.64|263.64|261.64|263.49|261.49|0
1643180300000|2022-01-26 06:58:20|263.49|261.49|263.49|261.49|263.49|261.49|263.34|261.34|0
1643180310000|2022-01-26 06:58:30|263.57|261.57|263.79|261.79|263.79|261.79|263.57|261.57|0
1643180330000|2022-01-26 06:58:50|263.94|261.94|263.94|261.94|263.94|261.94|263.94|261.94|0
1643180340000|2022-01-26 06:59:00|263.79|261.79|263.94|261.94|263.94|261.94|263.79|261.79|0
1643180350000|2022-01-26 06:59:10|264.02|262.02|263.64|261.64|264.02|262.02|263.64|261.64|0
1643180360000|2022-01-26 06:59:20|263.71|261.71|263.87|261.87|263.87|261.87|263.71|261.71|0
1643180370000|2022-01-26 06:59:30|263.71|261.71|263.79|261.79|263.79|261.79|263.64|261.64|0
1643180380000|2022-01-26 06:59:40|263.71|261.71|263.79|261.79|263.79|261.79|263.71|261.71|0
1643180390000|2022-01-26 06:59:50|263.94|261.94|263.64|261.64|263.94|261.94|263.64|261.64|0
1643180400000|2022-01-26 07:00:00|264.4|262.4|265.6|263.6|265.6|263.6|264.4|262.4|0
1643180410000|2022-01-26 07:00:10|264.77|262.77|264.62|262.62|264.85|262.85|264.62|262.62|0
1643180420000|2022-01-26 07:00:20|264.55|262.55|264.47|262.47|264.55|262.55|264.39|262.39|0
1643180430000|2022-01-26 07:00:30|264.55|262.55|264.09|262.09|264.55|262.55|264.09|262.09|0
1643180440000|2022-01-26 07:00:40|263.94|261.94|263.04|261.04|263.94|261.94|263.04|261.04|0
1643180450000|2022-01-26 07:00:50|263.19|261.19|262.89|260.89|263.19|261.19|262.89|260.89|0
1643180460000|2022-01-26 07:01:00|263.04|261.04|263.26|261.26|263.26|261.26|263.04|261.04|0
1643180470000|2022-01-26 07:01:10|263.34|261.34|263.56|261.56|263.56|261.56|263.26|261.26|0
1643180480000|2022-01-26 07:01:20|263.49|261.49|263.49|261.49|263.49|261.49|263.41|261.41|0
1643180490000|2022-01-26 07:01:30|263.41|261.41|264.09|262.09|264.09|262.09|263.34|261.34|0
1643180500000|2022-01-26 07:01:40|264.01|262.01|264.32|262.32|264.32|262.32|264.01|262.01|0
1643180510000|2022-01-26 07:01:50|264.16|262.16|264.09|262.09|264.24|262.24|264.09|262.09|0
1643180520000|2022-01-26 07:02:00|264.01|262.01|264.09|262.09|264.24|262.24|264.01|262.01|0
1643180530000|2022-01-26 07:02:10|263.71|261.71|263.34|261.34|263.71|261.71|263.34|261.34|0
1643180540000|2022-01-26 07:02:20|263.26|261.26|262.89|260.89|263.26|261.26|262.89|260.89|0
1643180550000|2022-01-26 07:02:30|263.26|261.26|263.34|261.34|263.41|261.41|263.11|261.11|0
1643180560000|2022-01-26 07:02:40|263.19|261.19|263.19|261.19|263.19|261.19|263.19|261.19|0
1643180570000|2022-01-26 07:02:50|263.04|261.04|262.81|260.81|263.04|261.04|262.81|260.81|0
1643180580000|2022-01-26 07:03:00|262.96|260.96|263.11|261.11|263.34|261.34|262.96|260.96|0
1643180590000|2022-01-26 07:03:10|263.19|261.19|263.26|261.26|263.26|261.26|263.04|261.04|0
1643180600000|2022-01-26 07:03:20|263.19|261.19|263.11|261.11|263.19|261.19|263.04|261.04|0
1643180610000|2022-01-26 07:03:30|262.66|260.66|262.74|260.74|262.74|260.74|262.66|260.66|0
1643180620000|2022-01-26 07:03:40|262.59|260.59|262.59|260.59|262.59|260.59|262.59|260.59|0
1643180630000|2022-01-26 07:03:50|262.74|260.74|262.89|260.89|262.89|260.89|262.74|260.74|0
1643180640000|2022-01-26 07:04:00|262.96|260.96|261.91|259.91|262.96|260.96|261.91|259.91|0
1643180650000|2022-01-26 07:04:10|261.84|259.84|261.24|259.24|262.29|260.29|261.24|259.24|0
1643180660000|2022-01-26 07:04:20|261.61|259.61|261.39|259.39|261.84|259.84|261.39|259.39|0
1643180670000|2022-01-26 07:04:30|261.54|259.54|261.46|259.46|261.54|259.54|261.46|259.46|0
1643180680000|2022-01-26 07:04:40|261.61|259.61|261.84|259.84|261.84|259.84|261.61|259.61|0
1643180690000|2022-01-26 07:04:50|261.76|259.76|261.69|259.69|261.76|259.76|261.69|259.69|0
1643180700000|2022-01-26 07:05:00|261.76|259.76|261.91|259.91|261.91|259.91|261.76|259.76|0
1643180710000|2022-01-26 07:05:10|261.98|259.98|262.13|260.13|262.13|260.13|261.98|259.98|0
1643180720000|2022-01-26 07:05:20|261.83|259.83|261.53|259.53|261.83|259.83|261.46|259.46|0
1643180730000|2022-01-26 07:05:30|261.68|259.68|261.91|259.91|261.91|259.91|261.68|259.68|0
1643180740000|2022-01-26 07:05:40|261.98|259.98|261.38|259.38|261.98|259.98|261.38|259.38|0
1643180750000|2022-01-26 07:05:50|261.31|259.31|261.31|259.31|261.31|259.31|261.31|259.31|0
1643180760000|2022-01-26 07:06:00|261.38|259.38|260.94|258.94|261.38|259.38|260.94|258.94|0
1643180770000|2022-01-26 07:06:10|260.86|258.86|260.79|258.79|261.01|259.01|260.79|258.79|0
1643180780000|2022-01-26 07:06:20|260.94|258.94|261.16|259.16|261.16|259.16|260.94|258.94|0
1643180790000|2022-01-26 07:06:30|261.23|259.23|260.93|258.93|261.23|259.23|260.93|258.93|0
1643180800000|2022-01-26 07:06:40|261.08|259.08|260.56|258.56|261.08|259.08|260.56|258.56|0
1643180810000|2022-01-26 07:06:50|260.49|258.49|260.78|258.78|260.78|258.78|260.49|258.49|0
1643180820000|2022-01-26 07:07:00|260.64|258.64|260.78|258.78|260.86|258.86|260.64|258.64|0
1643180830000|2022-01-26 07:07:10|260.86|258.86|260.63|258.63|260.93|258.93|260.63|258.63|0
1643180840000|2022-01-26 07:07:20|260.78|258.78|261.01|259.01|261.01|259.01|260.78|258.78|0
1643180850000|2022-01-26 07:07:30|261.08|259.08|261.08|259.08|261.08|259.08|261.08|259.08|0
1643180860000|2022-01-26 07:07:40|260.93|258.93|260.93|258.93|260.93|258.93|260.86|258.86|0
1643180870000|2022-01-26 07:07:50|261.08|259.08|261.08|259.08|261.08|259.08|261.08|259.08|0
1643180880000|2022-01-26 07:08:00|261.01|259.01|261.01|259.01|261.01|259.01|261.01|259.01|0
1643180890000|2022-01-26 07:08:10|261.08|259.08|261.23|259.23|261.23|259.23|261.08|259.08|0
1643180910000|2022-01-26 07:08:30|261.53|259.53|261.53|259.53|261.53|259.53|261.38|259.38|0
1643180920000|2022-01-26 07:08:40|261.45|259.45|261.38|259.38|261.53|259.53|261.38|259.38|0
1643180940000|2022-01-26 07:09:00|261.23|259.23|261.15|259.15|261.3|259.3|261.15|259.15|0
1643180950000|2022-01-26 07:09:10|261.23|259.23|261.68|259.68|261.68|259.68|261.23|259.23|0
1643180960000|2022-01-26 07:09:20|261.53|259.53|261.83|259.83|261.83|259.83|261.53|259.53|0
1643180970000|2022-01-26 07:09:30|261.98|259.98|261.75|259.75|261.98|259.98|261.75|259.75|0
1643180980000|2022-01-26 07:09:40|261.83|259.83|261.98|259.98|262.05|260.05|261.83|259.83|0
1643180990000|2022-01-26 07:09:50|261.9|259.9|261.9|259.9|261.9|259.9|261.83|259.83|0
1643181000000|2022-01-26 07:10:00|261.98|259.98|262.13|260.13|262.13|260.13|261.98|259.98|0
1643181010000|2022-01-26 07:10:10|261.98|259.98|261.83|259.83|261.98|259.98|261.75|259.75|0
1643181020000|2022-01-26 07:10:20|261.68|259.68|261.68|259.68|261.68|259.68|261.68|259.68|0
1643181030000|2022-01-26 07:10:30|261.6|259.6|262.28|260.28|262.28|260.28|261.6|259.6|0
1643181040000|2022-01-26 07:10:40|262.13|260.13|262.13|260.13|262.13|260.13|262.13|260.13|0
1643181050000|2022-01-26 07:10:50|261.98|259.98|262.13|260.13|262.2|260.2|261.98|259.98|0
1643181060000|2022-01-26 07:11:00|262.28|260.28|262.28|260.28|262.28|260.28|262.28|260.28|0
1643181070000|2022-01-26 07:11:10|262.2|260.2|262.28|260.28|262.28|260.28|262.2|260.2|0
1643181080000|2022-01-26 07:11:20|262.65|260.65|262.65|260.65|262.65|260.65|262.65|260.65|0
1643181090000|2022-01-26 07:11:30|262.73|260.73|262.58|260.58|262.73|260.73|262.58|260.58|0
1643181100000|2022-01-26 07:11:40|262.43|260.43|262.35|260.35|262.43|260.43|262.35|260.35|0
1643181110000|2022-01-26 07:11:50|262.28|260.28|262.28|260.28|262.28|260.28|262.28|260.28|0
1643181120000|2022-01-26 07:12:00|262.2|260.2|262.05|260.05|262.28|260.28|262.05|260.05|0
1643181130000|2022-01-26 07:12:10|261.53|259.53|261.08|259.08|261.53|259.53|261|259|0
1643181140000|2022-01-26 07:12:20|260.93|258.93|260.55|258.55|260.93|258.93|260.55|258.55|0
1643181150000|2022-01-26 07:12:30|260.63|258.63|260.33|258.33|260.63|258.63|260.33|258.33|0
1643181160000|2022-01-26 07:12:40|260.18|258.18|259.43|257.43|260.18|258.18|259.29|257.29|0
1643181170000|2022-01-26 07:12:50|259.88|257.88|259.73|257.73|259.88|257.88|259.58|257.58|0
1643181180000|2022-01-26 07:13:00|259.66|257.66|258.84|256.84|259.66|257.66|258.84|256.84|0
1643181190000|2022-01-26 07:13:10|258.69|256.69|258.99|256.99|258.99|256.99|258.69|256.69|0
1643181200000|2022-01-26 07:13:20|259.14|257.14|259.29|257.29|259.43|257.43|259.14|257.14|0
1643181210000|2022-01-26 07:13:30|259.36|257.36|259.36|257.36|259.36|257.36|259.36|257.36|0
1643181220000|2022-01-26 07:13:40|259.51|257.51|259.73|257.73|259.73|257.73|259.51|257.51|0
1643181230000|2022-01-26 07:13:50|259.65|257.65|259.58|257.58|259.65|257.65|259.51|257.51|0
1643181240000|2022-01-26 07:14:00|259.43|257.43|260.03|258.03|260.03|258.03|259.43|257.43|0
1643181250000|2022-01-26 07:14:10|260.33|258.33|260.48|258.48|260.48|258.48|260.33|258.33|0
1643181260000|2022-01-26 07:14:20|260.25|258.25|260.48|258.48|260.48|258.48|260.25|258.25|0
1643181270000|2022-01-26 07:14:30|260.4|258.4|260.63|258.63|260.63|258.63|260.4|258.4|0
1643181280000|2022-01-26 07:14:40|260.55|258.55|260.33|258.33|260.55|258.55|260.18|258.18|0
1643181290000|2022-01-26 07:14:50|260.25|258.25|260.18|258.18|260.25|258.25|260.18|258.18|0
1643181300000|2022-01-26 07:15:00|260.33|258.33|259.65|257.65|260.33|258.33|259.43|257.43|0
1643181310000|2022-01-26 07:15:10|259.28|257.28|258.99|256.99|259.36|257.36|258.99|256.99|0
1643181320000|2022-01-26 07:15:20|258.91|256.91|259.06|257.06|259.13|257.13|258.91|256.91|0
1643181330000|2022-01-26 07:15:30|258.69|256.69|258.84|256.84|258.84|256.84|258.69|256.69|0
1643181340000|2022-01-26 07:15:40|258.69|256.69|258.09|256.09|258.69|256.69|258.09|256.09|0
1643181350000|2022-01-26 07:15:50|258.16|256.16|258.54|256.54|258.98|256.98|258.16|256.16|0
1643181360000|2022-01-26 07:16:00|258.46|256.46|258.16|256.16|258.46|256.46|258.09|256.09|0
1643181370000|2022-01-26 07:16:10|258.39|256.39|258.84|256.84|258.84|256.84|258.39|256.39|0
1643181380000|2022-01-26 07:16:20|258.46|256.46|258.01|256.01|258.84|256.84|258.01|256.01|0
1643181390000|2022-01-26 07:16:30|258.16|256.16|258.24|256.24|258.24|256.24|258.16|256.16|0
1643181400000|2022-01-26 07:16:40|258.09|256.09|258.16|256.16|258.16|256.16|258.09|256.09|0
1643181410000|2022-01-26 07:16:50|258.39|256.39|258.69|256.69|258.69|256.69|258.39|256.39|0
1643181420000|2022-01-26 07:17:00|258.61|256.61|258.83|256.83|258.83|256.83|258.61|256.61|0
1643181430000|2022-01-26 07:17:10|258.69|256.69|258.39|256.39|258.83|256.83|258.39|256.39|0
1643181440000|2022-01-26 07:17:20|258.16|256.16|258.01|256.01|258.16|256.16|257.94|255.94|0
1643181450000|2022-01-26 07:17:30|257.79|255.79|258.16|256.16|258.16|256.16|257.79|255.79|0
1643181460000|2022-01-26 07:17:40|258.09|256.09|258.01|256.01|258.09|256.09|257.94|255.94|0
1643181470000|2022-01-26 07:17:50|258.09|256.09|257.86|255.86|258.09|256.09|257.86|255.86|0
1643181480000|2022-01-26 07:18:00|257.94|255.94|258.01|256.01|258.01|256.01|257.79|255.79|0
1643181490000|2022-01-26 07:18:10|258.09|256.09|258.01|256.01|258.09|256.09|258.01|256.01|0
1643181500000|2022-01-26 07:18:20|258.09|256.09|258.09|256.09|258.09|256.09|257.94|255.94|0
1643181510000|2022-01-26 07:18:30|258.01|256.01|257.64|255.64|258.01|256.01|257.64|255.64|0
1643181520000|2022-01-26 07:18:40|257.49|255.49|257.71|255.71|257.94|255.94|257.49|255.49|0
1643181530000|2022-01-26 07:18:50|257.57|255.57|257.64|255.64|257.64|255.64|257.42|255.42|0
1643181540000|2022-01-26 07:19:00|257.71|255.71|257.71|255.71|257.71|255.71|257.71|255.71|0
1643181550000|2022-01-26 07:19:10|257.86|255.86|258.16|256.16|258.31|256.31|257.86|255.86|0
1643181560000|2022-01-26 07:19:20|258.24|256.24|258.39|256.39|258.39|256.39|258.24|256.24|0
1643181570000|2022-01-26 07:19:30|258.01|256.01|258.09|256.09|258.16|256.16|258.01|256.01|0
1643181580000|2022-01-26 07:19:40|258.24|256.24|257.94|255.94|258.24|256.24|257.94|255.94|0
1643181590000|2022-01-26 07:19:50|258.09|256.09|257.49|255.49|258.09|256.09|257.49|255.49|0
1643181600000|2022-01-26 07:20:00|257.64|255.64|257.64|255.64|257.64|255.64|257.64|255.64|0
1643181610000|2022-01-26 07:20:10|257.79|255.79|257.86|255.86|257.86|255.86|257.64|255.64|0
1643181620000|2022-01-26 07:20:20|257.94|255.94|258.24|256.24|258.24|256.24|257.94|255.94|0
1643181630000|2022-01-26 07:20:30|258.16|256.16|257.94|255.94|258.16|256.16|257.94|255.94|0
1643181640000|2022-01-26 07:20:40|258.01|256.01|258.16|256.16|258.16|256.16|258.01|256.01|0
1643181650000|2022-01-26 07:20:50|258.09|256.09|258.38|256.38|258.38|256.38|258.09|256.09|0
1643181660000|2022-01-26 07:21:00|259.13|257.13|259.35|257.35|259.35|257.35|259.13|257.13|0
1643181670000|2022-01-26 07:21:10|259.28|257.28|259.28|257.28|259.28|257.28|259.13|257.13|0
1643181680000|2022-01-26 07:21:20|259.13|257.13|259.05|257.05|259.13|257.13|259.05|257.05|0
1643181690000|2022-01-26 07:21:30|259.13|257.13|259.2|257.2|259.28|257.28|259.05|257.05|0
1643181700000|2022-01-26 07:21:40|259.13|257.13|259.28|257.28|259.28|257.28|259.13|257.13|0
1643181710000|2022-01-26 07:21:50|258.75|256.75|258.68|256.68|258.75|256.75|258.6|256.6|0
1643181720000|2022-01-26 07:22:00|258.31|256.31|258.09|256.09|258.31|256.31|258.09|256.09|0
1643181730000|2022-01-26 07:22:10|258.16|256.16|258.23|256.23|258.23|256.23|258.16|256.16|0
1643181740000|2022-01-26 07:22:20|258.38|256.38|258.83|256.83|258.83|256.83|258.23|256.23|0
1643181750000|2022-01-26 07:22:30|258.9|256.9|258.68|256.68|258.9|256.9|258.68|256.68|0
1643181760000|2022-01-26 07:22:40|258.53|256.53|258.98|256.98|258.98|256.98|258.53|256.53|0
1643181770000|2022-01-26 07:22:50|259.05|257.05|258.83|256.83|259.05|257.05|258.75|256.75|0
1643181780000|2022-01-26 07:23:00|258.9|256.9|258.83|256.83|258.9|256.9|258.83|256.83|0
1643181790000|2022-01-26 07:23:10|258.9|256.9|258.75|256.75|258.9|256.9|258.75|256.75|0
1643181800000|2022-01-26 07:23:20|258.53|256.53|258.68|256.68|258.68|256.68|258.53|256.53|0
1643181810000|2022-01-26 07:23:30|258.6|256.6|258.38|256.38|258.6|256.6|258.38|256.38|0
1643181820000|2022-01-26 07:23:40|258.3|256.3|258.16|256.16|258.3|256.3|258.16|256.16|0
1643181830000|2022-01-26 07:23:50|258.23|256.23|258.23|256.23|258.23|256.23|258.23|256.23|0
1643181840000|2022-01-26 07:24:00|258.16|256.16|258.23|256.23|258.23|256.23|258.16|256.16|0
1643181850000|2022-01-26 07:24:10|258.38|256.38|258.3|256.3|258.38|256.38|258.3|256.3|0
1643181860000|2022-01-26 07:24:20|258.08|256.08|258.23|256.23|258.23|256.23|258.08|256.08|0
1643181870000|2022-01-26 07:24:30|258.08|256.08|258.08|256.08|258.08|256.08|257.93|255.93|0
1643181890000|2022-01-26 07:24:50|258.23|256.23|258.3|256.3|258.38|256.38|258.23|256.23|0
1643181900000|2022-01-26 07:25:00|258.53|256.53|258.83|256.83|258.83|256.83|258.53|256.53|0
1643181910000|2022-01-26 07:25:10|258.98|256.98|258.9|256.9|258.98|256.98|258.83|256.83|0
1643181920000|2022-01-26 07:25:20|258.83|256.83|258.83|256.83|258.83|256.83|258.75|256.75|0
1643181930000|2022-01-26 07:25:30|258.75|256.75|258.38|256.38|258.75|256.75|258.38|256.38|0
1643181940000|2022-01-26 07:25:40|258.45|256.45|258.08|256.08|258.45|256.45|258.08|256.08|0
1643181950000|2022-01-26 07:25:50|257.86|255.86|257.93|255.93|257.93|255.93|257.78|255.78|0
1643181960000|2022-01-26 07:26:00|258.08|256.08|258.08|256.08|258.08|256.08|258.08|256.08|0
1643181970000|2022-01-26 07:26:10|258.3|256.3|258.38|256.38|258.38|256.38|258.3|256.3|0
1643181980000|2022-01-26 07:26:20|258.53|256.53|259.12|257.12|259.42|257.42|258.53|256.53|0
1643181990000|2022-01-26 07:26:30|258.9|256.9|259.27|257.27|259.27|257.27|258.83|256.83|0
1643182000000|2022-01-26 07:26:40|259.42|257.42|259.27|257.27|259.64|257.64|259.27|257.27|0
1643182010000|2022-01-26 07:26:50|259.12|257.12|259.42|257.42|259.42|257.42|259.12|257.12|0
1643182020000|2022-01-26 07:27:00|259.2|257.2|259.34|257.34|259.49|257.49|259.2|257.2|0
1643182030000|2022-01-26 07:27:10|259.27|257.27|259.34|257.34|259.34|257.34|259.27|257.27|0
1643182040000|2022-01-26 07:27:20|259.05|257.05|259.34|257.34|259.34|257.34|258.97|256.97|0
1643182050000|2022-01-26 07:27:30|259.42|257.42|259.27|257.27|259.42|257.42|259.19|257.19|0
1643182060000|2022-01-26 07:27:40|259.19|257.19|259.12|257.12|259.19|257.19|259.12|257.12|0
1643182070000|2022-01-26 07:27:50|258.97|256.97|259.12|257.12|259.12|257.12|258.97|256.97|0
1643182080000|2022-01-26 07:28:00|259.27|257.27|259.27|257.27|259.27|257.27|259.12|257.12|0
1643182090000|2022-01-26 07:28:10|259.34|257.34|259.27|257.27|259.34|257.34|259.27|257.27|0
1643182100000|2022-01-26 07:28:20|259.34|257.34|259.34|257.34|259.42|257.42|259.34|257.34|0
1643182110000|2022-01-26 07:28:30|259.42|257.42|259.34|257.34|259.42|257.42|259.34|257.34|0
1643182120000|2022-01-26 07:28:40|259.27|257.27|259.19|257.19|259.27|257.27|259.19|257.19|0
1643182130000|2022-01-26 07:28:50|259.12|257.12|259.57|257.57|259.72|257.72|259.12|257.12|0
1643182140000|2022-01-26 07:29:00|259.42|257.42|259.42|257.42|259.49|257.49|259.42|257.42|0
1643182150000|2022-01-26 07:29:10|259.57|257.57|259.49|257.49|259.57|257.57|259.49|257.49|0
1643182160000|2022-01-26 07:29:20|259.42|257.42|259.57|257.57|259.57|257.57|259.42|257.42|0
1643182170000|2022-01-26 07:29:30|259.72|257.72|259.64|257.64|259.72|257.72|259.64|257.64|0
1643182180000|2022-01-26 07:29:40|259.72|257.72|259.72|257.72|259.72|257.72|259.72|257.72|0
1643182190000|2022-01-26 07:29:50|259.87|257.87|259.87|257.87|259.87|257.87|259.72|257.72|0
1643182200000|2022-01-26 07:30:00|260.09|258.09|260.46|258.46|260.46|258.46|260.09|258.09|0
1643182210000|2022-01-26 07:30:10|260.54|258.54|260.69|258.69|260.69|258.69|260.54|258.54|0
1643182220000|2022-01-26 07:30:20|260.76|258.76|260.76|258.76|260.84|258.84|260.76|258.76|0
1643182230000|2022-01-26 07:30:30|260.91|258.91|260.91|258.91|261.06|259.06|260.91|258.91|0
1643182240000|2022-01-26 07:30:40|261.06|259.06|260.76|258.76|261.06|259.06|260.76|258.76|0
1643182250000|2022-01-26 07:30:50|260.39|258.39|260.31|258.31|260.39|258.39|260.31|258.31|0
1643182260000|2022-01-26 07:31:00|259.94|257.94|260.02|258.02|260.02|258.02|259.72|257.72|0
1643182270000|2022-01-26 07:31:10|260.16|258.16|260.24|258.24|260.24|258.24|260.16|258.16|0
1643182280000|2022-01-26 07:31:20|260.91|258.91|261.36|259.36|261.36|259.36|260.91|258.91|0
1643182290000|2022-01-26 07:31:30|261.66|259.66|261.43|259.43|261.66|259.66|261.43|259.43|0
1643182300000|2022-01-26 07:31:40|261.81|259.81|261.81|259.81|261.81|259.81|261.66|259.66|0
1643182310000|2022-01-26 07:31:50|261.96|259.96|262.26|260.26|262.26|260.26|261.96|259.96|0
1643182320000|2022-01-26 07:32:00|262.41|260.41|262.63|260.63|262.63|260.63|262.41|260.41|0
1643182330000|2022-01-26 07:32:10|262.48|260.48|262.48|260.48|262.56|260.56|262.48|260.48|0
1643182340000|2022-01-26 07:32:20|262.71|260.71|262.56|260.56|262.71|260.71|262.48|260.48|0
1643182350000|2022-01-26 07:32:30|262.33|260.33|262.56|260.56|262.56|260.56|262.33|260.33|0
1643182360000|2022-01-26 07:32:40|262.71|260.71|262.71|260.71|262.86|260.86|262.56|260.56|0
1643182370000|2022-01-26 07:32:50|262.41|260.41|262.11|260.11|262.41|260.41|261.96|259.96|0
1643182380000|2022-01-26 07:33:00|262.26|260.26|262.26|260.26|262.26|260.26|262.26|260.26|0
1643182390000|2022-01-26 07:33:10|262.11|260.11|262.56|260.56|262.56|260.56|262.11|260.11|0
1643182400000|2022-01-26 07:33:20|262.41|260.41|261.96|259.96|262.41|260.41|261.96|259.96|0
1643182410000|2022-01-26 07:33:30|261.81|259.81|261.96|259.96|261.96|259.96|261.73|259.73|0
1643182420000|2022-01-26 07:33:40|261.73|259.73|261.66|259.66|261.73|259.73|261.66|259.66|0
1643182430000|2022-01-26 07:33:50|261.51|259.51|261.66|259.66|261.66|259.66|261.51|259.51|0
1643182440000|2022-01-26 07:34:00|261.81|259.81|261.73|259.73|261.81|259.81|261.73|259.73|0
1643182450000|2022-01-26 07:34:10|261.51|259.51|261.66|259.66|261.66|259.66|261.51|259.51|0
1643182460000|2022-01-26 07:34:20|261.51|259.51|261.73|259.73|261.73|259.73|261.51|259.51|0
1643182470000|2022-01-26 07:34:30|261.58|259.58|262.41|260.41|262.41|260.41|261.58|259.58|0
1643182480000|2022-01-26 07:34:40|262.71|260.71|262.26|260.26|262.71|260.71|262.26|260.26|0
1643182490000|2022-01-26 07:34:50|262.33|260.33|262.33|260.33|262.33|260.33|262.11|260.11|0
1643182500000|2022-01-26 07:35:00|262.26|260.26|262.41|260.41|262.41|260.41|262.26|260.26|0
1643182510000|2022-01-26 07:35:10|262.48|260.48|262.41|260.41|262.56|260.56|262.33|260.33|0
1643182520000|2022-01-26 07:35:20|262.48|260.48|262.56|260.56|262.56|260.56|262.48|260.48|0
1643182530000|2022-01-26 07:35:30|262.48|260.48|262.86|260.86|262.86|260.86|262.48|260.48|0
1643182540000|2022-01-26 07:35:40|263.16|261.16|263.01|261.01|263.16|261.16|263.01|261.01|0
1643182550000|2022-01-26 07:35:50|262.93|260.93|262.86|260.86|263.01|261.01|262.86|260.86|0
1643182560000|2022-01-26 07:36:00|263.31|261.31|263.16|261.16|263.31|261.31|263.16|261.16|0
1643182570000|2022-01-26 07:36:10|263.23|261.23|263.31|261.31|263.31|261.31|263.23|261.23|0
1643182580000|2022-01-26 07:36:20|263.23|261.23|263.08|261.08|263.23|261.23|263.08|261.08|0
1643182590000|2022-01-26 07:36:30|262.78|260.78|262.56|260.56|262.86|260.86|262.56|260.56|0
1643182600000|2022-01-26 07:36:40|262.78|260.78|262.56|260.56|262.78|260.78|262.56|260.56|0
1643182610000|2022-01-26 07:36:50|262.86|260.86|262.71|260.71|262.86|260.86|262.71|260.71|0
1643182620000|2022-01-26 07:37:00|262.78|260.78|263.16|261.16|263.16|261.16|262.78|260.78|0
1643182630000|2022-01-26 07:37:10|263.23|261.23|263.23|261.23|263.23|261.23|263.23|261.23|0
1643182640000|2022-01-26 07:37:20|263.16|261.16|263.53|261.53|263.53|261.53|263.16|261.16|0
1643182650000|2022-01-26 07:37:30|263.46|261.46|263.61|261.61|263.61|261.61|263.31|261.31|0
1643182660000|2022-01-26 07:37:40|263.46|261.46|263.98|261.98|263.98|261.98|263.46|261.46|0
1643182670000|2022-01-26 07:37:50|263.91|261.91|263.76|261.76|264.06|262.06|263.76|261.76|0
1643182680000|2022-01-26 07:38:00|263.46|261.46|263.76|261.76|263.76|261.76|263.46|261.46|0
1643182690000|2022-01-26 07:38:10|263.83|261.83|263.91|261.91|263.91|261.91|263.61|261.61|0
1643182700000|2022-01-26 07:38:20|263.61|261.61|263.61|261.61|263.76|261.76|263.61|261.61|0
1643182710000|2022-01-26 07:38:30|263.76|261.76|263.91|261.91|263.91|261.91|263.76|261.76|0
1643182720000|2022-01-26 07:38:40|263.76|261.76|264.21|262.21|264.21|262.21|263.76|261.76|0
1643182730000|2022-01-26 07:38:50|264.36|262.36|264.36|262.36|264.36|262.36|264.21|262.21|0
1643182740000|2022-01-26 07:39:00|264.21|262.21|264.21|262.21|264.28|262.28|264.21|262.21|0
1643182750000|2022-01-26 07:39:10|264.06|262.06|264.36|262.36|264.36|262.36|264.06|262.06|0
1643182760000|2022-01-26 07:39:20|264.51|262.51|264.36|262.36|264.51|262.51|264.36|262.36|0
1643182770000|2022-01-26 07:39:30|264.51|262.51|264.51|262.51|264.51|262.51|264.51|262.51|0
1643182780000|2022-01-26 07:39:40|264.66|262.66|264.81|262.81|264.81|262.81|264.66|262.66|0
1643182790000|2022-01-26 07:39:50|264.66|262.66|264.73|262.73|264.81|262.81|264.66|262.66|0
1643182800000|2022-01-26 07:40:00|264.66|262.66|263.83|261.83|264.66|262.66|263.83|261.83|0
1643182810000|2022-01-26 07:40:10|263.91|261.91|264.21|262.21|264.21|262.21|263.91|261.91|0
1643182820000|2022-01-26 07:40:20|264.36|262.36|264.43|262.43|264.43|262.43|264.36|262.36|0
1643182830000|2022-01-26 07:40:30|264.36|262.36|264.43|262.43|264.43|262.43|264.36|262.36|0
1643182840000|2022-01-26 07:40:40|264.36|262.36|264.28|262.28|264.36|262.36|264.28|262.28|0
1643182850000|2022-01-26 07:40:50|264.36|262.36|264.51|262.51|264.51|262.51|264.28|262.28|0
1643182860000|2022-01-26 07:41:00|264.28|262.28|264.21|262.21|264.28|262.28|264.21|262.21|0
1643182870000|2022-01-26 07:41:10|264.13|262.13|264.21|262.21|264.21|262.21|264.13|262.13|0
1643182880000|2022-01-26 07:41:20|264.66|262.66|264.58|262.58|264.66|262.66|264.58|262.58|0
1643182890000|2022-01-26 07:41:30|264.43|262.43|264.21|262.21|264.51|262.51|264.21|262.21|0
1643182900000|2022-01-26 07:41:40|264.06|262.06|264.06|262.06|264.21|262.21|264.06|262.06|0
1643182910000|2022-01-26 07:41:50|263.91|261.91|263.91|261.91|264.06|262.06|263.91|261.91|0
1643182920000|2022-01-26 07:42:00|263.75|261.75|263.91|261.91|263.91|261.91|263.68|261.68|0
1643182930000|2022-01-26 07:42:10|263.75|261.75|263.75|261.75|263.75|261.75|263.75|261.75|0
1643182940000|2022-01-26 07:42:20|264.06|262.06|264.06|262.06|264.06|262.06|263.98|261.98|0
1643182950000|2022-01-26 07:42:30|264.13|262.13|264.43|262.43|264.43|262.43|264.13|262.13|0
1643182960000|2022-01-26 07:42:40|264.51|262.51|264.96|262.96|264.96|262.96|264.51|262.51|0
1643182970000|2022-01-26 07:42:50|265.11|263.11|264.96|262.96|265.11|263.11|264.96|262.96|0
1643182980000|2022-01-26 07:43:00|264.66|262.66|264.96|262.96|265.03|263.03|264.66|262.66|0
1643182990000|2022-01-26 07:43:10|264.81|262.81|264.28|262.28|264.81|262.81|264.28|262.28|0
1643183000000|2022-01-26 07:43:20|264.36|262.36|264.66|262.66|264.66|262.66|264.36|262.36|0
1643183010000|2022-01-26 07:43:30|264.96|262.96|264.96|262.96|264.96|262.96|264.96|262.96|0
1643183020000|2022-01-26 07:43:40|264.81|262.81|264.81|262.81|264.81|262.81|264.81|262.81|0
1643183030000|2022-01-26 07:43:50|264.66|262.66|264.66|262.66|264.73|262.73|264.66|262.66|0
1643183040000|2022-01-26 07:44:00|264.73|262.73|264.43|262.43|264.73|262.73|264.43|262.43|0
1643183050000|2022-01-26 07:44:10|264.51|262.51|264.58|262.58|264.66|262.66|264.51|262.51|0
1643183060000|2022-01-26 07:44:20|264.66|262.66|264.66|262.66|264.66|262.66|264.66|262.66|0
1643183070000|2022-01-26 07:44:30|264.58|262.58|264.43|262.43|264.58|262.58|264.43|262.43|0
1643183080000|2022-01-26 07:44:40|264.51|262.51|264.81|262.81|264.81|262.81|264.51|262.51|0
1643183090000|2022-01-26 07:44:50|264.66|262.66|264.81|262.81|264.81|262.81|264.66|262.66|0
1643183100000|2022-01-26 07:45:00|264.88|262.88|264.96|262.96|265.11|263.11|264.88|262.88|0
1643183110000|2022-01-26 07:45:10|264.81|262.81|264.81|262.81|264.96|262.96|264.81|262.81|0
1643183120000|2022-01-26 07:45:20|264.96|262.96|265.41|263.41|265.41|263.41|264.96|262.96|0
1643183130000|2022-01-26 07:45:30|265.33|263.33|264.96|262.96|265.33|263.33|264.96|262.96|0
1643183140000|2022-01-26 07:45:40|264.88|262.88|264.81|262.81|264.88|262.88|264.81|262.81|0
1643183150000|2022-01-26 07:45:50|264.66|262.66|264.58|262.58|264.66|262.66|264.58|262.58|0
1643183160000|2022-01-26 07:46:00|264.66|262.66|264.66|262.66|264.66|262.66|264.5|262.5|0
1643183170000|2022-01-26 07:46:10|264.81|262.81|264.73|262.73|264.81|262.81|264.73|262.73|0
1643183180000|2022-01-26 07:46:20|264.65|262.65|264.5|262.5|264.65|262.65|264.5|262.5|0
1643183190000|2022-01-26 07:46:30|264.35|262.35|264.35|262.35|264.5|262.5|264.35|262.35|0
1643183200000|2022-01-26 07:46:40|264.2|262.2|264.05|262.05|264.2|262.2|264.05|262.05|0
1643183210000|2022-01-26 07:46:50|263.9|261.9|263.9|261.9|264.05|262.05|263.9|261.9|0
1643183220000|2022-01-26 07:47:00|263.75|261.75|263.52|261.52|263.75|261.75|263.52|261.52|0
1643183230000|2022-01-26 07:47:10|263.6|261.6|263.75|261.75|263.75|261.75|263.6|261.6|0
1643183250000|2022-01-26 07:47:30|263.82|261.82|264.2|262.2|264.2|262.2|263.82|261.82|0
1643183260000|2022-01-26 07:47:40|264.05|262.05|263.6|261.6|264.05|262.05|263.6|261.6|0
1643183270000|2022-01-26 07:47:50|263.45|261.45|263.6|261.6|263.6|261.6|263.45|261.45|0
1643183280000|2022-01-26 07:48:00|263.45|261.45|263.6|261.6|263.75|261.75|263.45|261.45|0
1643183290000|2022-01-26 07:48:10|264.2|262.2|264.35|262.35|264.35|262.35|264.2|262.2|0
1643183300000|2022-01-26 07:48:20|264.05|262.05|264.05|262.05|264.05|262.05|263.97|261.97|0
1643183310000|2022-01-26 07:48:30|264.2|262.2|264.2|262.2|264.2|262.2|264.05|262.05|0
1643183320000|2022-01-26 07:48:40|264.12|262.12|264.12|262.12|264.12|262.12|264.12|262.12|0
1643183330000|2022-01-26 07:48:50|264.2|262.2|264.2|262.2|264.2|262.2|264.2|262.2|0
1643183340000|2022-01-26 07:49:00|264.05|262.05|264.2|262.2|264.2|262.2|264.05|262.05|0
1643183350000|2022-01-26 07:49:10|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1643183360000|2022-01-26 07:49:20|264.35|262.35|264.11|262.11|264.35|262.35|264.11|262.11|0
1643183370000|2022-01-26 07:49:30|264.04|262.04|263.74|261.74|264.04|262.04|263.74|261.74|0
1643183380000|2022-01-26 07:49:40|263.89|261.89|263.74|261.74|263.89|261.89|263.74|261.74|0
1643183390000|2022-01-26 07:49:50|263.81|261.81|263.73|261.73|263.81|261.81|263.73|261.73|0
1643183400000|2022-01-26 07:50:00|263.81|261.81|264.04|262.04|264.04|262.04|263.81|261.81|0
1643183410000|2022-01-26 07:50:10|264.11|262.11|264.11|262.11|264.11|262.11|264.11|262.11|0
1643183420000|2022-01-26 07:50:20|264.19|262.19|263.96|261.96|264.19|262.19|263.96|261.96|0
1643183430000|2022-01-26 07:50:30|264.04|262.04|263.88|261.88|264.04|262.04|263.88|261.88|0
1643183440000|2022-01-26 07:50:40|264.04|262.04|264.26|262.26|264.26|262.26|264.04|262.04|0
1643183450000|2022-01-26 07:50:50|264.49|262.49|264.49|262.49|264.49|262.49|264.49|262.49|0
1643183460000|2022-01-26 07:51:00|264.34|262.34|264.34|262.34|264.34|262.34|264.34|262.34|0
1643183470000|2022-01-26 07:51:10|264.26|262.26|264.19|262.19|264.26|262.26|264.19|262.19|0
1643183490000|2022-01-26 07:51:30|264.34|262.34|264.64|262.64|264.64|262.64|264.34|262.34|0
1643183500000|2022-01-26 07:51:40|264.49|262.49|264.56|262.56|264.64|262.64|264.49|262.49|0
1643183510000|2022-01-26 07:51:50|264.79|262.79|264.79|262.79|264.79|262.79|264.64|262.64|0
1643183520000|2022-01-26 07:52:00|264.71|262.71|265.54|263.54|265.54|263.54|264.71|262.71|0
1643183530000|2022-01-26 07:52:10|265.39|263.39|265.39|263.39|265.39|263.39|265.39|263.39|0
1643183540000|2022-01-26 07:52:20|265.46|263.46|265.31|263.31|265.46|263.46|265.31|263.31|0
1643183550000|2022-01-26 07:52:30|265.09|263.09|265.39|263.39|265.39|263.39|265.09|263.09|0
1643183560000|2022-01-26 07:52:40|265.24|263.24|265.39|263.39|265.39|263.39|265.24|263.24|0
1643183570000|2022-01-26 07:52:50|265.54|263.54|265.24|263.24|265.54|263.54|265.24|263.24|0
1643183580000|2022-01-26 07:53:00|265.16|263.16|265.16|263.16|265.16|263.16|265.09|263.09|0
1643183590000|2022-01-26 07:53:10|265.09|263.09|264.94|262.94|265.09|263.09|264.94|262.94|0
1643183600000|2022-01-26 07:53:20|265.09|263.09|265.01|263.01|265.09|263.09|265.01|263.01|0
1643183610000|2022-01-26 07:53:30|265.16|263.16|265.16|263.16|265.24|263.24|265.16|263.16|0
1643183620000|2022-01-26 07:53:40|265.24|263.24|265.09|263.09|265.24|263.24|265.09|263.09|0
1643183630000|2022-01-26 07:53:50|266|264|266|264|266|264|266|264|0
1643183640000|2022-01-26 07:54:00|265.69|263.69|265.84|263.84|265.92|263.92|265.69|263.69|0
1643183650000|2022-01-26 07:54:10|265.69|263.69|265.84|263.84|265.84|263.84|265.69|263.69|0
1643183660000|2022-01-26 07:54:20|265.69|263.69|265.69|263.69|265.84|263.84|265.69|263.69|0
1643183670000|2022-01-26 07:54:30|266.15|264.15|266.3|264.3|266.45|264.45|266.15|264.15|0
1643183680000|2022-01-26 07:54:40|266.52|264.52|266.6|264.6|266.6|264.6|266.52|264.52|0
1643183690000|2022-01-26 07:54:50|266.67|264.67|266.6|264.6|266.67|264.67|266.6|264.6|0
1643183700000|2022-01-26 07:55:00|266.75|264.75|266.45|264.45|266.75|264.75|266.45|264.45|0
1643183710000|2022-01-26 07:55:10|266.07|264.07|266.15|264.15|266.15|264.15|266.07|264.07|0
1643183720000|2022-01-26 07:55:20|266.07|264.07|266.07|264.07|266.07|264.07|265.99|263.99|0
1643183730000|2022-01-26 07:55:30|265.54|263.54|265.84|263.84|265.84|263.84|265.54|263.54|0
1643183740000|2022-01-26 07:55:40|265.99|263.99|265.99|263.99|266.3|264.3|265.99|263.99|0
1643183750000|2022-01-26 07:55:50|266.07|264.07|265.84|263.84|266.07|264.07|265.69|263.69|0
1643183760000|2022-01-26 07:56:00|265.99|263.99|265.46|263.46|266.07|264.07|265.46|263.46|0
1643183770000|2022-01-26 07:56:10|265.54|263.54|265.69|263.69|265.69|263.69|265.54|263.54|0
1643183780000|2022-01-26 07:56:20|265.46|263.46|265.54|263.54|265.54|263.54|265.46|263.46|0
1643183790000|2022-01-26 07:56:30|265.46|263.46|265.61|263.61|265.61|263.61|265.39|263.39|0
1643183800000|2022-01-26 07:56:40|265.54|263.54|265.54|263.54|265.54|263.54|265.39|263.39|0
1643183810000|2022-01-26 07:56:50|265.46|263.46|265.39|263.39|265.46|263.46|265.24|263.24|0
1643183820000|2022-01-26 07:57:00|265.46|263.46|265.54|263.54|265.54|263.54|265.46|263.46|0
1643183830000|2022-01-26 07:57:10|265.39|263.39|265.54|263.54|265.54|263.54|265.39|263.39|0
1643183840000|2022-01-26 07:57:20|265.39|263.39|265.61|263.61|265.61|263.61|265.39|263.39|0
1643183850000|2022-01-26 07:57:30|265.54|263.54|265.61|263.61|265.61|263.61|265.46|263.46|0
1643183860000|2022-01-26 07:57:40|265.84|263.84|265.84|263.84|265.84|263.84|265.84|263.84|0
1643183870000|2022-01-26 07:57:50|265.69|263.69|265.76|263.76|265.76|263.76|265.69|263.69|0
1643183880000|2022-01-26 07:58:00|265.69|263.69|265.39|263.39|265.69|263.69|265.31|263.31|0
1643183890000|2022-01-26 07:58:10|265.31|263.31|266.14|264.14|266.14|264.14|265.31|263.31|0
1643183900000|2022-01-26 07:58:20|265.91|263.91|265.39|263.39|265.91|263.91|265.39|263.39|0
1643183910000|2022-01-26 07:58:30|265.46|263.46|265.08|263.08|265.46|263.46|265.08|263.08|0
1643183920000|2022-01-26 07:58:40|265.24|263.24|265.24|263.24|265.31|263.31|265.24|263.24|0
1643183930000|2022-01-26 07:58:50|265.31|263.31|265.24|263.24|265.31|263.31|265.24|263.24|0
1643183940000|2022-01-26 07:59:00|265.31|263.31|264.55|262.55|265.31|263.31|264.55|262.55|0
1643183950000|2022-01-26 07:59:10|264.63|262.63|264.48|262.48|264.7|262.7|264.48|262.48|0
1643183960000|2022-01-26 07:59:20|264.55|262.55|264.63|262.63|264.63|262.63|264.55|262.55|0
1643183970000|2022-01-26 07:59:30|264.48|262.48|264.18|262.18|264.48|262.48|264.18|262.18|0
1643183980000|2022-01-26 07:59:40|264.03|262.03|264.03|262.03|264.03|262.03|263.88|261.88|0
1643183990000|2022-01-26 07:59:50|264.1|262.1|264.48|262.48|264.48|262.48|264.1|262.1|0
1643184000000|2022-01-26 08:00:00|264.55|262.55|264.33|262.33|264.55|262.55|264.33|262.33|0
1643184010000|2022-01-26 08:00:10|264.48|262.48|264.48|262.48|264.78|262.78|264.25|262.25|0
1643184020000|2022-01-26 08:00:20|264.33|262.33|264.7|262.7|264.7|262.7|264.33|262.33|0
1643184030000|2022-01-26 08:00:30|264.48|262.48|265.76|263.76|265.76|263.76|264.48|262.48|0
1643184040000|2022-01-26 08:00:40|265.84|263.84|266.21|264.21|266.21|264.21|265.84|263.84|0
1643184050000|2022-01-26 08:00:50|266.29|264.29|266.75|264.75|266.9|264.9|266.29|264.29|0
1643184060000|2022-01-26 08:01:00|267.05|265.05|266.82|264.82|267.05|265.05|266.82|264.82|0
1643184070000|2022-01-26 08:01:10|266.52|264.52|266.52|264.52|266.75|264.75|266.44|264.44|0
1643184080000|2022-01-26 08:01:20|266.75|264.75|266.44|264.44|266.75|264.75|266.44|264.44|0
1643184090000|2022-01-26 08:01:30|266.14|264.14|265.99|263.99|266.14|264.14|265.91|263.91|0
1643184100000|2022-01-26 08:01:40|266.29|264.29|266.14|264.14|266.59|264.59|266.14|264.14|0
1643184110000|2022-01-26 08:01:50|266.06|264.06|266.9|264.9|266.9|264.9|266.06|264.06|0
1643184120000|2022-01-26 08:02:00|267.05|265.05|267.66|265.66|267.66|265.66|267.05|265.05|0
1643184130000|2022-01-26 08:02:10|267.81|265.81|267.73|265.73|267.96|265.96|267.73|265.73|0
1643184140000|2022-01-26 08:02:20|267.65|265.65|267.73|265.73|267.73|265.73|267.35|265.35|0
1643184150000|2022-01-26 08:02:30|267.81|265.81|268.11|266.11|268.26|266.26|267.65|265.65|0
1643184160000|2022-01-26 08:02:40|268.26|266.26|268.41|266.41|268.57|266.57|268.26|266.26|0
1643184170000|2022-01-26 08:02:50|268.26|266.26|268.41|266.41|268.57|266.57|268.26|266.26|0
1643184180000|2022-01-26 08:03:00|268.11|266.11|268.11|266.11|268.26|266.26|268.11|266.11|0
1643184190000|2022-01-26 08:03:10|268.57|266.57|269.02|267.02|269.02|267.02|268.57|266.57|0
1643184200000|2022-01-26 08:03:20|268.94|266.94|269.33|267.33|269.33|267.33|268.87|266.87|0
1643184210000|2022-01-26 08:03:30|269.48|267.48|269.94|267.94|269.94|267.94|269.48|267.48|0
1643184220000|2022-01-26 08:03:40|269.78|267.78|269.63|267.63|269.78|267.78|269.63|267.63|0
1643184230000|2022-01-26 08:03:50|269.78|267.78|269.78|267.78|269.78|267.78|269.63|267.63|0
1643184240000|2022-01-26 08:04:00|269.94|267.94|270.09|268.09|270.09|268.09|269.94|267.94|0
1643184250000|2022-01-26 08:04:10|270.01|268.01|269.63|267.63|270.01|268.01|269.63|267.63|0
1643184260000|2022-01-26 08:04:20|269.33|267.33|269.33|267.33|269.48|267.48|269.33|267.33|0
1643184270000|2022-01-26 08:04:30|269.17|267.17|269.48|267.48|269.48|267.48|269.17|267.17|0
1643184280000|2022-01-26 08:04:40|269.78|267.78|269.93|267.93|269.93|267.93|269.78|267.78|0
1643184290000|2022-01-26 08:04:50|270.24|268.24|270.16|268.16|270.24|268.24|270.16|268.16|0
1643184300000|2022-01-26 08:05:00|270.24|268.24|269.73|268.13|270.24|268.29|269.5|267.9|0
1643184310000|2022-01-26 08:05:10|270.19|268.59|270.04|268.44|270.19|268.59|269.89|268.29|0
1643184320000|2022-01-26 08:05:20|269.96|268.36|270.19|268.59|270.19|268.59|269.81|268.21|0
1643184330000|2022-01-26 08:05:30|270.26|268.66|270.5|268.9|270.5|268.9|270.26|268.66|0
1643184340000|2022-01-26 08:05:40|270.65|269.05|270.5|268.9|270.65|269.05|270.5|268.9|0
1643184350000|2022-01-26 08:05:50|270.19|268.59|269.89|268.29|270.42|268.82|269.89|268.29|0
1643184360000|2022-01-26 08:06:00|270.34|268.74|270.8|269.2|270.8|269.2|270.34|268.74|0
1643184370000|2022-01-26 08:06:10|271.26|269.66|271.33|269.73|271.41|269.81|271.26|269.66|0
1643184380000|2022-01-26 08:06:20|271.72|270.12|271.87|270.27|272.03|270.43|271.72|270.12|0
1643184390000|2022-01-26 08:06:30|272.18|270.58|272.03|270.43|272.18|270.58|272.03|270.43|0
1643184400000|2022-01-26 08:06:40|271.95|270.35|272.71|271.11|272.71|271.11|271.95|270.35|0
1643184410000|2022-01-26 08:06:50|274.9|273.3|271.03|269.43|274.9|273.3|271.03|269.43|0
1643184420000|2022-01-26 08:07:00|272.42|270.82|272.11|270.51|272.42|270.82|272.11|270.51|0
1643184430000|2022-01-26 08:07:10|271.96|270.36|271.65|270.05|271.96|270.36|271.57|269.97|0
1643184440000|2022-01-26 08:07:20|272.11|270.51|271.96|270.36|272.11|270.51|271.96|270.36|0
1643184450000|2022-01-26 08:07:30|271.81|270.21|271.81|270.21|271.81|270.21|271.5|269.9|0
1643184460000|2022-01-26 08:07:40|271.57|269.97|271.19|269.59|271.65|270.05|271.19|269.59|0
1643184470000|2022-01-26 08:07:50|270.73|269.13|271.04|269.44|271.11|269.51|270.58|268.98|0
1643184480000|2022-01-26 08:08:00|271.19|269.59|271.65|270.05|271.81|270.21|271.19|269.59|0
1643184490000|2022-01-26 08:08:10|271.96|270.36|272.57|270.97|272.57|270.97|271.96|270.36|0
1643184500000|2022-01-26 08:08:20|272.88|271.28|273.34|271.74|273.34|271.74|272.88|271.28|0
1643184510000|2022-01-26 08:08:30|273.26|271.66|273.03|271.43|273.26|271.66|273.03|271.43|0
1643184520000|2022-01-26 08:08:40|273.19|271.59|273.34|271.74|273.34|271.74|272.88|271.28|0
1643184530000|2022-01-26 08:08:50|273.19|271.59|273.19|271.59|273.19|271.59|273.03|271.43|0
1643184540000|2022-01-26 08:09:00|273.11|271.51|273.19|271.59|273.26|271.66|273.11|271.51|0
1643184550000|2022-01-26 08:09:10|273.34|271.74|273.87|272.27|273.87|272.27|273.34|271.74|0
1643184560000|2022-01-26 08:09:20|273.8|272.2|273.95|272.35|273.95|272.35|273.8|272.2|0
1643184570000|2022-01-26 08:09:30|273.49|271.89|273.34|271.74|273.49|271.89|273.03|271.43|0
1643184580000|2022-01-26 08:09:40|272.57|270.97|272.72|271.12|272.72|271.12|272.57|270.97|0
1643184590000|2022-01-26 08:09:50|272.57|270.97|272.42|270.82|272.57|270.97|272.26|270.66|0
1643184600000|2022-01-26 08:10:00|273.65|272.05|274.26|272.66|274.26|272.66|273.65|272.05|0
1643184610000|2022-01-26 08:10:10|274.72|273.12|273.95|272.35|274.88|273.28|273.95|272.35|0
1643184620000|2022-01-26 08:10:20|274.11|272.51|274.41|272.81|274.41|272.81|274.11|272.51|0
1643184630000|2022-01-26 08:10:30|274.18|272.58|274.8|273.2|274.8|273.2|274.11|272.51|0
1643184640000|2022-01-26 08:10:40|275.19|273.59|275.03|273.43|275.19|273.59|275.03|273.43|0
1643184650000|2022-01-26 08:10:50|275.18|273.58|275.8|274.2|275.8|274.2|275.18|273.58|0
1643184660000|2022-01-26 08:11:00|275.65|274.05|276.27|274.67|276.27|274.67|275.65|274.05|0
1643184670000|2022-01-26 08:11:10|275.8|274.2|276.42|274.82|276.42|274.82|275.8|274.2|0
1643184680000|2022-01-26 08:11:20|276.57|274.97|275.34|273.74|276.57|274.97|275.34|273.74|0
1643184690000|2022-01-26 08:11:30|275.65|274.05|275.03|273.43|275.65|274.05|275.03|273.43|0
1643184700000|2022-01-26 08:11:40|274.88|273.28|274.88|273.28|274.95|273.35|274.72|273.12|0
1643184710000|2022-01-26 08:11:50|274.72|273.12|274.26|272.66|274.88|273.28|274.26|272.66|0
1643184720000|2022-01-26 08:12:00|274.8|273.2|275.34|273.74|275.34|273.74|274.72|273.12|0
1643184730000|2022-01-26 08:12:10|275.65|274.05|275.41|273.81|275.65|274.05|275.34|273.74|0
1643184740000|2022-01-26 08:12:20|275.34|273.74|275.18|273.58|275.34|273.74|275.18|273.58|0
1643184750000|2022-01-26 08:12:30|275.1|273.5|275.57|273.97|275.57|273.97|275.1|273.5|0
1643184760000|2022-01-26 08:12:40|275.65|274.05|275.49|273.89|275.8|274.2|275.49|273.89|0
1643184770000|2022-01-26 08:12:50|275.8|274.2|275.49|273.89|275.8|274.2|275.34|273.74|0
1643184780000|2022-01-26 08:13:00|275.8|274.2|276.11|274.51|276.11|274.51|275.49|273.89|0
1643184790000|2022-01-26 08:13:10|275.65|274.05|275.49|273.89|275.65|274.05|275.49|273.89|0
1643184800000|2022-01-26 08:13:20|275.18|273.58|274.72|273.12|275.18|273.58|274.72|273.12|0
1643184810000|2022-01-26 08:13:30|274.57|272.97|274.1|272.5|274.57|272.97|274.1|272.5|0
1643184820000|2022-01-26 08:13:40|273.64|272.04|273.49|271.89|273.64|272.04|273.49|271.89|0
1643184830000|2022-01-26 08:13:50|273.64|272.04|274.26|272.66|274.26|272.66|273.64|272.04|0
1643184840000|2022-01-26 08:14:00|274.41|272.81|274.26|272.66|274.41|272.81|274.26|272.66|0
1643184850000|2022-01-26 08:14:10|274.41|272.81|274.26|272.66|274.41|272.81|274.26|272.66|0
1643184860000|2022-01-26 08:14:20|273.95|272.35|274.57|272.97|274.57|272.97|273.95|272.35|0
1643184870000|2022-01-26 08:14:30|275.03|273.43|275.64|274.04|275.64|274.04|275.03|273.43|0
1643184880000|2022-01-26 08:14:40|275.87|274.27|275.34|273.74|275.87|274.27|275.34|273.74|0
1643184890000|2022-01-26 08:14:50|275.18|273.58|275.64|274.04|275.64|274.04|275.18|273.58|0
1643184900000|2022-01-26 08:15:00|275.49|273.89|276.11|274.51|276.11|274.51|275.49|273.89|0
1643184910000|2022-01-26 08:15:10|275.8|274.2|275.8|274.2|275.8|274.2|275.64|274.04|0
1643184920000|2022-01-26 08:15:20|276.11|274.51|275.95|274.35|276.57|274.97|275.95|274.35|0
1643184930000|2022-01-26 08:15:30|275.87|274.27|276.42|274.82|276.42|274.82|275.87|274.27|0
1643184940000|2022-01-26 08:15:40|276.11|274.51|275.64|274.04|276.11|274.51|275.64|274.04|0
1643184950000|2022-01-26 08:15:50|275.87|274.27|276.64|275.04|276.64|275.04|275.87|274.27|0
1643184960000|2022-01-26 08:16:00|276.11|274.51|275.64|274.04|276.26|274.66|275.64|274.04|0
1643184970000|2022-01-26 08:16:10|275.49|273.89|275.64|274.04|275.95|274.35|275.49|273.89|0
1643184980000|2022-01-26 08:16:20|275.41|273.81|275.8|274.2|275.8|274.2|275.41|273.81|0
1643184990000|2022-01-26 08:16:30|276.26|274.66|276.11|274.51|276.42|274.82|276.11|274.51|0
1643185000000|2022-01-26 08:16:40|276.03|274.43|276.26|274.66|276.26|274.66|276.03|274.43|0
1643185010000|2022-01-26 08:16:50|275.95|274.35|276.11|274.51|276.11|274.51|275.95|274.35|0
1643185020000|2022-01-26 08:17:00|275.95|274.35|275.49|273.89|276.03|274.43|275.49|273.89|0
1643185030000|2022-01-26 08:17:10|275.33|273.73|275.33|273.73|275.33|273.73|275.33|273.73|0
1643185040000|2022-01-26 08:17:20|275.49|273.89|275.25|273.65|275.49|273.89|275.25|273.65|0
1643185050000|2022-01-26 08:17:30|275.02|273.42|275.33|273.73|275.33|273.73|275.02|273.42|0
1643185060000|2022-01-26 08:17:40|275.64|274.04|275.8|274.2|275.8|274.2|275.64|274.04|0
1643185070000|2022-01-26 08:17:50|275.64|274.04|275.8|274.2|275.8|274.2|275.49|273.89|0
1643185080000|2022-01-26 08:18:00|275.49|273.89|276.1|274.5|276.1|274.5|275.49|273.89|0
1643185090000|2022-01-26 08:18:10|275.95|274.35|275.72|274.12|276.26|274.66|275.72|274.12|0
1643185100000|2022-01-26 08:18:20|275.64|274.04|275.49|273.89|275.64|274.04|275.33|273.73|0
1643185110000|2022-01-26 08:18:30|275.64|274.04|275.49|273.89|275.64|274.04|275.49|273.89|0
1643185120000|2022-01-26 08:18:40|275.33|273.73|275.49|273.89|275.8|274.2|275.33|273.73|0
1643185130000|2022-01-26 08:18:50|275.71|274.11|275.95|274.35|276.26|274.66|275.71|274.11|0
1643185140000|2022-01-26 08:19:00|275.87|274.27|275.71|274.11|275.87|274.27|275.71|274.11|0
1643185150000|2022-01-26 08:19:10|275.79|274.19|275.79|274.19|275.87|274.27|275.79|274.19|0
1643185160000|2022-01-26 08:19:20|275.95|274.35|275.95|274.35|276.02|274.42|275.95|274.35|0
1643185170000|2022-01-26 08:19:30|276.1|274.5|275.79|274.19|276.1|274.5|275.71|274.11|0
1643185180000|2022-01-26 08:19:40|275.49|273.89|275.71|274.11|275.71|274.11|275.49|273.89|0
1643185190000|2022-01-26 08:19:50|275.79|274.19|275.64|274.04|275.79|274.19|275.64|274.04|0
1643185200000|2022-01-26 08:20:00|275.79|274.19|276.26|274.66|276.26|274.66|275.79|274.19|0
1643185210000|2022-01-26 08:20:10|276.1|274.5|276.1|274.5|276.26|274.66|276.1|274.5|0
1643185220000|2022-01-26 08:20:20|275.95|274.35|276.02|274.42|276.02|274.42|275.95|274.35|0
1643185230000|2022-01-26 08:20:30|276.41|274.81|276.57|274.97|276.57|274.97|276.26|274.66|0
1643185240000|2022-01-26 08:20:40|276.49|274.89|276.57|274.97|276.72|275.12|276.49|274.89|0
1643185250000|2022-01-26 08:20:50|276.79|275.19|277.18|275.58|277.18|275.58|276.79|275.19|0
1643185260000|2022-01-26 08:21:00|277.03|275.43|276.87|275.27|277.03|275.43|276.87|275.27|0
1643185270000|2022-01-26 08:21:10|277.34|275.74|277.03|275.43|277.34|275.74|277.03|275.43|0
1643185280000|2022-01-26 08:21:20|276.87|275.27|277.34|275.74|277.34|275.74|276.87|275.27|0
1643185290000|2022-01-26 08:21:30|277.03|275.43|277.18|275.58|277.18|275.58|277.03|275.43|0
1643185300000|2022-01-26 08:21:40|277.26|275.66|277.34|275.74|277.34|275.74|277.26|275.66|0
1643185310000|2022-01-26 08:21:50|277.1|275.5|277.65|276.05|277.65|276.05|277.1|275.5|0
1643185320000|2022-01-26 08:22:00|277.8|276.2|278.11|276.51|278.11|276.51|277.8|276.2|0
1643185330000|2022-01-26 08:22:10|278.34|276.74|278.73|277.13|278.73|277.13|278.34|276.74|0
1643185340000|2022-01-26 08:22:20|278.89|277.29|278.89|277.29|278.89|277.29|278.89|277.29|0
1643185350000|2022-01-26 08:22:30|278.73|277.13|278.89|277.29|278.89|277.29|278.58|276.98|0
1643185360000|2022-01-26 08:22:40|279.04|277.44|279.2|277.6|279.35|277.75|279.04|277.44|0
1643185370000|2022-01-26 08:22:50|279.35|277.75|279.2|277.6|279.35|277.75|279.2|277.6|0
1643185380000|2022-01-26 08:23:00|279.51|277.91|280.05|278.45|280.05|278.45|279.51|277.91|0
1643185390000|2022-01-26 08:23:10|279.67|278.07|280.13|278.53|280.29|278.69|279.67|278.07|0
1643185400000|2022-01-26 08:23:20|279.82|278.22|279.98|278.38|280.29|278.69|279.82|278.22|0
1643185410000|2022-01-26 08:23:30|280.13|278.53|279.98|278.38|280.21|278.61|279.98|278.38|0
1643185420000|2022-01-26 08:23:40|279.66|278.06|279.35|277.75|279.66|278.06|279.35|277.75|0
1643185430000|2022-01-26 08:23:50|279.51|277.91|279.43|277.83|279.51|277.91|279.43|277.83|0
1643185440000|2022-01-26 08:24:00|279.27|277.67|278.96|277.36|279.27|277.67|278.89|277.29|0
1643185450000|2022-01-26 08:24:10|278.73|277.13|278.73|277.13|278.89|277.29|278.73|277.13|0
1643185460000|2022-01-26 08:24:20|279.04|277.44|278.73|277.13|279.04|277.44|278.73|277.13|0
1643185470000|2022-01-26 08:24:30|278.89|277.29|279.04|277.44|279.12|277.52|278.89|277.29|0
1643185480000|2022-01-26 08:24:40|278.27|276.67|277.96|276.36|278.27|276.67|277.96|276.36|0
1643185490000|2022-01-26 08:24:50|278.11|276.51|278.11|276.51|278.11|276.51|278.11|276.51|0
1643185500000|2022-01-26 08:25:00|278.27|276.67|278.89|277.29|278.89|277.29|278.27|276.67|0
1643185510000|2022-01-26 08:25:10|278.96|277.36|278.89|277.29|279.04|277.44|278.89|277.29|0
1643185520000|2022-01-26 08:25:20|279.04|277.44|278.27|276.67|279.04|277.44|278.11|276.51|0
1643185530000|2022-01-26 08:25:30|278.42|276.82|278.73|277.13|278.73|277.13|278.42|276.82|0
1643185540000|2022-01-26 08:25:40|278.65|277.05|278.58|276.98|278.65|277.05|278.49|276.89|0
1643185550000|2022-01-26 08:25:50|278.73|277.13|278.58|276.98|278.73|277.13|278.42|276.82|0
1643185560000|2022-01-26 08:26:00|278.42|276.82|278.58|276.98|278.58|276.98|278.42|276.82|0
1643185570000|2022-01-26 08:26:10|278.26|276.66|278.73|277.13|278.73|277.13|278.26|276.66|0
1643185580000|2022-01-26 08:26:20|278.26|276.66|278.11|276.51|278.26|276.66|278.11|276.51|0
1643185590000|2022-01-26 08:26:30|278.18|276.58|279.04|277.44|279.2|277.6|278.18|276.58|0
1643185600000|2022-01-26 08:26:40|279.2|277.6|278.89|277.29|279.2|277.6|278.89|277.29|0
1643185610000|2022-01-26 08:26:50|278.73|277.13|278.88|277.28|279.04|277.44|278.73|277.13|0
1643185620000|2022-01-26 08:27:00|279.04|277.44|279.43|277.83|279.43|277.83|279.04|277.44|0
1643185630000|2022-01-26 08:27:10|279.66|278.06|279.51|277.91|279.66|278.06|279.2|277.6|0
1643185640000|2022-01-26 08:27:20|279.35|277.75|279.51|277.91|279.51|277.91|279.35|277.75|0
1643185650000|2022-01-26 08:27:30|279.66|278.06|279.97|278.37|279.97|278.37|279.66|278.06|0
1643185660000|2022-01-26 08:27:40|279.82|278.22|280.28|278.68|280.28|278.68|279.82|278.22|0
1643185670000|2022-01-26 08:27:50|280.51|278.91|280.44|278.84|280.51|278.91|280.28|278.68|0
1643185680000|2022-01-26 08:28:00|280.28|278.68|280.44|278.84|280.6|279|280.28|278.68|0
1643185690000|2022-01-26 08:28:10|280.6|279|280.75|279.15|280.75|279.15|280.44|278.84|0
1643185700000|2022-01-26 08:28:20|280.91|279.31|280.91|279.31|280.91|279.31|280.91|279.31|0
1643185710000|2022-01-26 08:28:30|281.06|279.46|281.22|279.62|281.22|279.62|281.06|279.46|0
1643185720000|2022-01-26 08:28:40|281.06|279.46|281.37|279.77|281.37|279.77|281.06|279.46|0
1643185730000|2022-01-26 08:28:50|281.53|279.93|281.22|279.62|281.6|280|281.22|279.62|0
1643185740000|2022-01-26 08:29:00|280.75|279.15|281.06|279.46|281.06|279.46|280.75|279.15|0
1643185750000|2022-01-26 08:29:10|280.91|279.31|281.06|279.46|281.06|279.46|280.82|279.22|0
1643185760000|2022-01-26 08:29:20|280.91|279.31|280.91|279.31|280.91|279.31|280.59|278.99|0
1643185770000|2022-01-26 08:29:30|280.75|279.15|280.75|279.15|280.91|279.31|280.75|279.15|0
1643185780000|2022-01-26 08:29:40|280.91|279.31|280.44|278.84|280.91|279.31|280.44|278.84|0
1643185790000|2022-01-26 08:29:50|280.28|278.68|279.97|278.37|280.28|278.68|279.97|278.37|0
1643185800000|2022-01-26 08:30:00|280.13|278.53|280.9|279.3|280.91|279.31|280.13|278.53|0
1643185810000|2022-01-26 08:30:10|281.06|279.46|281.14|279.54|281.22|279.62|281.06|279.46|0
1643185820000|2022-01-26 08:30:20|281.06|279.46|280.82|279.22|281.06|279.46|280.59|278.99|0
1643185830000|2022-01-26 08:30:30|280.9|279.3|280.9|279.3|281.22|279.62|280.9|279.3|0
1643185840000|2022-01-26 08:30:40|281.22|279.62|280.9|279.3|281.22|279.62|280.9|279.3|0
1643185850000|2022-01-26 08:30:50|280.98|279.38|281.37|279.77|281.37|279.77|280.67|279.07|0
1643185860000|2022-01-26 08:31:00|281.53|279.93|281.37|279.77|281.53|279.93|281.37|279.77|0
1643185870000|2022-01-26 08:31:10|281.22|279.62|281.53|279.93|281.68|280.08|281.22|279.62|0
1643185880000|2022-01-26 08:31:20|281.68|280.08|281.84|280.24|281.84|280.24|281.68|280.08|0
1643185890000|2022-01-26 08:31:30|281.68|280.08|282.31|280.71|282.31|280.71|281.68|280.08|0
1643185900000|2022-01-26 08:31:40|282.46|280.86|282|280.4|282.46|280.86|282|280.4|0
1643185910000|2022-01-26 08:31:50|282.15|280.55|282|280.4|282.15|280.55|282|280.4|0
1643185920000|2022-01-26 08:32:00|282.15|280.55|282|280.4|282.31|280.71|282|280.4|0
1643185930000|2022-01-26 08:32:10|282.15|280.55|282.15|280.55|282.38|280.78|282.15|280.55|0
1643185940000|2022-01-26 08:32:20|282|280.4|282|280.4|282.07|280.47|282|280.4|0
1643185950000|2022-01-26 08:32:30|282.31|280.71|282.15|280.55|282.31|280.71|282|280.4|0
1643185960000|2022-01-26 08:32:40|282|280.4|281.37|279.77|282|280.4|281.21|279.61|0
1643185970000|2022-01-26 08:32:50|281.21|279.61|281.06|279.46|281.21|279.61|281.06|279.46|0
1643185980000|2022-01-26 08:33:00|280.98|279.38|280.9|279.3|281.06|279.46|280.9|279.3|0
1643185990000|2022-01-26 08:33:10|280.75|279.15|280.9|279.3|280.9|279.3|280.75|279.15|0
1643186000000|2022-01-26 08:33:20|280.75|279.15|280.9|279.3|280.9|279.3|280.75|279.15|0
1643186010000|2022-01-26 08:33:30|280.98|279.38|280.9|279.3|281.06|279.46|280.9|279.3|0
1643186020000|2022-01-26 08:33:40|281.37|279.77|281.21|279.61|281.37|279.77|281.21|279.61|0
1643186030000|2022-01-26 08:33:50|281.06|279.46|280.75|279.15|281.06|279.46|280.59|278.99|0
1643186040000|2022-01-26 08:34:00|280.43|278.83|280.82|279.22|280.82|279.22|280.43|278.83|0
1643186050000|2022-01-26 08:34:10|281.06|279.46|280.59|278.99|281.06|279.46|280.59|278.99|0
1643186060000|2022-01-26 08:34:20|280.9|279.3|281.06|279.46|281.06|279.46|280.9|279.3|0
1643186070000|2022-01-26 08:34:30|280.9|279.3|280.9|279.3|280.9|279.3|280.82|279.22|0
1643186080000|2022-01-26 08:34:40|280.59|278.99|279.97|278.37|280.59|278.99|279.97|278.37|0
1643186090000|2022-01-26 08:34:50|280.12|278.52|280.12|278.52|280.43|278.83|280.12|278.52|0
1643186100000|2022-01-26 08:35:00|280.43|278.83|280.12|278.52|280.43|278.83|280.12|278.52|0
1643186110000|2022-01-26 08:35:10|279.97|278.37|279.97|278.37|280.28|278.68|279.97|278.37|0
1643186120000|2022-01-26 08:35:20|280.2|278.6|280.9|279.3|281.06|279.46|280.2|278.6|0
1643186130000|2022-01-26 08:35:30|281.21|279.61|281.37|279.77|281.37|279.77|281.21|279.61|0
1643186140000|2022-01-26 08:35:40|281.21|279.61|281.75|280.15|281.75|280.15|281.21|279.61|0
1643186150000|2022-01-26 08:35:50|281.91|280.31|282.3|280.7|282.46|280.86|281.91|280.31|0
1643186160000|2022-01-26 08:36:00|282.38|280.78|282.3|280.7|282.46|280.86|282.3|280.7|0
1643186170000|2022-01-26 08:36:10|282.46|280.86|282.38|280.78|282.46|280.86|282.3|280.7|0
1643186180000|2022-01-26 08:36:20|282.15|280.55|282.3|280.7|282.3|280.7|282.15|280.55|0
1643186190000|2022-01-26 08:36:30|282.15|280.55|281.68|280.08|282.15|280.55|281.68|280.08|0
1643186200000|2022-01-26 08:36:40|281.75|280.15|281.99|280.39|281.99|280.39|281.75|280.15|0
1643186210000|2022-01-26 08:36:50|282.3|280.7|279.84|278.24|282.3|280.7|279.84|278.24|0
1643186220000|2022-01-26 08:37:00|279.68|278.08|279.76|278.16|279.76|278.16|279.53|277.93|0
1643186230000|2022-01-26 08:37:10|279.84|278.24|280.54|278.94|280.54|278.94|279.84|278.24|0
1643186240000|2022-01-26 08:37:20|280.78|279.18|281.25|279.65|281.25|279.65|280.78|279.18|0
1643186250000|2022-01-26 08:37:30|281.41|279.81|280.78|279.18|281.41|279.81|280.78|279.18|0
1643186260000|2022-01-26 08:37:40|280.47|278.87|280.94|279.34|280.94|279.34|280.47|278.87|0
1643186270000|2022-01-26 08:37:50|280.78|279.18|281.09|279.49|281.25|279.65|280.62|279.02|0
1643186280000|2022-01-26 08:38:00|281.01|279.41|280.94|279.34|281.25|279.65|280.94|279.34|0
1643186290000|2022-01-26 08:38:10|281.01|279.41|280.62|279.02|281.01|279.41|280.62|279.02|0
1643186300000|2022-01-26 08:38:20|281.01|279.41|281.25|279.65|281.25|279.65|281.01|279.41|0
1643186310000|2022-01-26 08:38:30|281.41|279.81|282.03|280.43|282.03|280.43|281.25|279.65|0
1643186320000|2022-01-26 08:38:40|281.72|280.12|281.41|279.81|281.88|280.28|281.41|279.81|0
1643186330000|2022-01-26 08:38:50|281.56|279.96|281.88|280.28|281.88|280.28|281.41|279.81|0
1643186340000|2022-01-26 08:39:00|281.56|279.96|281.4|279.8|281.56|279.96|281.4|279.8|0
1643186350000|2022-01-26 08:39:10|281.56|279.96|281.56|279.96|281.56|279.96|281.4|279.8|0
1643186360000|2022-01-26 08:39:20|281.48|279.88|281.72|280.12|281.72|280.12|281.48|279.88|0
1643186370000|2022-01-26 08:39:30|281.88|280.28|281.72|280.12|281.88|280.28|281.56|279.96|0
1643186380000|2022-01-26 08:39:40|281.56|279.96|281.4|279.8|281.56|279.96|281.32|279.72|0
1643186390000|2022-01-26 08:39:50|281.25|279.65|281.4|279.8|281.56|279.96|281.25|279.65|0
1643186400000|2022-01-26 08:40:00|281.56|279.96|281.4|279.8|281.56|279.96|281.4|279.8|0
1643186410000|2022-01-26 08:40:10|281.48|279.88|281.79|280.19|281.79|280.19|281.48|279.88|0
1643186420000|2022-01-26 08:40:20|281.56|279.96|281.87|280.27|281.87|280.27|281.56|279.96|0
1643186430000|2022-01-26 08:40:30|282.03|280.43|282.35|280.75|282.35|280.75|282.03|280.43|0
1643186440000|2022-01-26 08:40:40|282.5|280.9|282.5|280.9|282.5|280.9|282.35|280.75|0
1643186450000|2022-01-26 08:40:50|282.35|280.75|282.58|280.98|282.58|280.98|282.35|280.75|0
1643186460000|2022-01-26 08:41:00|282.66|281.06|282.66|281.06|282.82|281.22|282.66|281.06|0
1643186470000|2022-01-26 08:41:10|282.35|280.75|282.19|280.59|282.35|280.75|282.19|280.59|0
1643186480000|2022-01-26 08:41:20|282.35|280.75|282.35|280.75|282.5|280.9|282.35|280.75|0
1643186490000|2022-01-26 08:41:30|282.5|280.9|282.66|281.06|282.66|281.06|282.5|280.9|0
1643186500000|2022-01-26 08:41:40|282.35|280.75|282.19|280.59|282.35|280.75|282.19|280.59|0
1643186510000|2022-01-26 08:41:50|282.26|280.66|282.19|280.59|282.5|280.9|282.19|280.59|0
1643186520000|2022-01-26 08:42:00|282.26|280.66|281.95|280.35|282.26|280.66|281.95|280.35|0
1643186530000|2022-01-26 08:42:10|281.87|280.27|281.4|279.8|281.87|280.27|281.4|279.8|0
1643186540000|2022-01-26 08:42:20|281.25|279.65|281.4|279.8|281.4|279.8|281.25|279.65|0
1643186550000|2022-01-26 08:42:30|281.09|279.49|281.24|279.64|281.24|279.64|281.09|279.49|0
1643186560000|2022-01-26 08:42:40|281.09|279.49|281.24|279.64|281.24|279.64|281.09|279.49|0
1643186570000|2022-01-26 08:42:50|281.09|279.49|281.09|279.49|281.09|279.49|281.01|279.41|0
1643186580000|2022-01-26 08:43:00|281.4|279.8|281.09|279.49|281.48|279.88|281.09|279.49|0
1643186590000|2022-01-26 08:43:10|280.93|279.33|280.93|279.33|280.93|279.33|280.85|279.25|0
1643186600000|2022-01-26 08:43:20|280.77|279.17|280.62|279.02|280.77|279.17|280.46|278.86|0
1643186610000|2022-01-26 08:43:30|280.93|279.33|280.77|279.17|280.93|279.33|280.62|279.02|0
1643186620000|2022-01-26 08:43:40|280.85|279.25|281.09|279.49|281.09|279.49|280.85|279.25|0
1643186630000|2022-01-26 08:43:50|280.93|279.33|280.62|279.02|280.93|279.33|280.62|279.02|0
1643186640000|2022-01-26 08:44:00|280.85|279.25|280.62|279.02|280.85|279.25|280.62|279.02|0
1643186650000|2022-01-26 08:44:10|280.53|278.93|280.62|279.02|280.93|279.33|280.53|278.93|0
1643186660000|2022-01-26 08:44:20|280.46|278.86|280.53|278.93|280.62|279.02|280.46|278.86|0
1643186670000|2022-01-26 08:44:30|280.46|278.86|280.3|278.7|280.46|278.86|280.3|278.7|0
1643186680000|2022-01-26 08:44:40|280.15|278.55|280.3|278.7|280.3|278.7|280.15|278.55|0
1643186690000|2022-01-26 08:44:50|280.15|278.55|280.77|279.17|280.77|279.17|280.15|278.55|0
1643186700000|2022-01-26 08:45:00|281.09|279.49|281.09|279.49|281.24|279.64|281.09|279.49|0
1643186710000|2022-01-26 08:45:10|280.77|279.17|280.46|278.86|280.77|279.17|280.3|278.7|0
1643186720000|2022-01-26 08:45:20|279.99|278.39|279.99|278.39|279.99|278.39|279.99|278.39|0
1643186730000|2022-01-26 08:45:30|279.83|278.23|279.36|277.76|279.83|278.23|279.21|277.61|0
1643186740000|2022-01-26 08:45:40|279.52|277.92|279.52|277.92|279.52|277.92|279.21|277.61|0
1643186750000|2022-01-26 08:45:50|279.44|277.84|279.05|277.45|279.44|277.84|278.89|277.29|0
1643186760000|2022-01-26 08:46:00|278.97|277.37|278.89|277.29|278.97|277.37|278.89|277.29|0
1643186770000|2022-01-26 08:46:10|279.05|277.45|279.05|277.45|279.05|277.45|278.89|277.29|0
1643186780000|2022-01-26 08:46:20|278.89|277.29|278.74|277.14|278.89|277.29|278.74|277.14|0
1643186790000|2022-01-26 08:46:30|278.89|277.29|278.81|277.21|278.89|277.29|278.34|276.74|0
1643186800000|2022-01-26 08:46:40|278.74|277.14|278.58|276.98|278.74|277.14|278.5|276.9|0
1643186810000|2022-01-26 08:46:50|278.42|276.82|278.11|276.51|278.42|276.82|278.11|276.51|0
1643186820000|2022-01-26 08:47:00|278.03|276.43|277.41|275.81|278.11|276.51|277.41|275.81|0
1643186830000|2022-01-26 08:47:10|277.64|276.04|277.49|275.89|277.64|276.04|277.41|275.81|0
1643186840000|2022-01-26 08:47:20|277.64|276.04|279.05|277.45|279.05|277.45|277.64|276.04|0
1643186850000|2022-01-26 08:47:30|278.74|277.14|278.89|277.29|278.89|277.29|278.74|277.14|0
1643186860000|2022-01-26 08:47:40|278.97|277.37|278.65|277.05|278.97|277.37|278.58|276.98|0
1643186870000|2022-01-26 08:47:50|278.58|276.98|278.74|277.14|278.74|277.14|278.58|276.98|0
1643186880000|2022-01-26 08:48:00|278.5|276.9|278.97|277.37|278.97|277.37|278.5|276.9|0
1643186890000|2022-01-26 08:48:10|279.05|277.45|278.81|277.21|279.05|277.45|278.81|277.21|0
1643186900000|2022-01-26 08:48:20|279.05|277.45|279.05|277.45|279.05|277.45|278.89|277.29|0
1643186910000|2022-01-26 08:48:30|279.36|277.76|279.52|277.92|279.52|277.92|279.28|277.68|0
1643186920000|2022-01-26 08:48:40|279.36|277.76|279.2|277.6|279.52|277.92|279.05|277.45|0
1643186930000|2022-01-26 08:48:50|279.36|277.76|279.59|277.99|279.59|277.99|279.36|277.76|0
1643186940000|2022-01-26 08:49:00|279.67|278.07|279.83|278.23|279.83|278.23|279.67|278.07|0
1643186950000|2022-01-26 08:49:10|279.67|278.07|280.06|278.46|280.06|278.46|279.67|278.07|0
1643186960000|2022-01-26 08:49:20|279.99|278.39|279.99|278.39|280.14|278.54|279.99|278.39|0
1643186970000|2022-01-26 08:49:30|280.14|278.54|280.14|278.54|280.3|278.7|280.14|278.54|0
1643186980000|2022-01-26 08:49:40|279.99|278.39|279.98|278.38|279.99|278.39|279.98|278.38|0
1643186990000|2022-01-26 08:49:50|280.14|278.54|280.14|278.54|280.14|278.54|279.98|278.38|0
1643187000000|2022-01-26 08:50:00|279.98|278.38|280.3|278.7|280.3|278.7|279.98|278.38|0
1643187010000|2022-01-26 08:50:10|280.37|278.77|280.14|278.54|280.37|278.77|280.14|278.54|0
1643187020000|2022-01-26 08:50:20|280.3|278.7|280.45|278.85|280.45|278.85|280.3|278.7|0
1643187030000|2022-01-26 08:50:30|280.3|278.7|280.3|278.7|280.3|278.7|280.14|278.54|0
1643187040000|2022-01-26 08:50:40|280.14|278.54|280.22|278.62|280.3|278.7|280.14|278.54|0
1643187050000|2022-01-26 08:50:50|280.14|278.54|279.83|278.23|280.14|278.54|279.83|278.23|0
1643187060000|2022-01-26 08:51:00|279.9|278.3|279.51|277.91|279.9|278.3|279.51|277.91|0
1643187070000|2022-01-26 08:51:10|279.59|277.99|280.14|278.54|280.14|278.54|279.59|277.99|0
1643187080000|2022-01-26 08:51:20|279.67|278.07|279.98|278.38|279.98|278.38|279.67|278.07|0
1643187090000|2022-01-26 08:51:30|279.83|278.23|279.67|278.07|279.83|278.23|279.67|278.07|0
1643187100000|2022-01-26 08:51:40|279.98|278.38|279.98|278.38|279.98|278.38|279.83|278.23|0
1643187110000|2022-01-26 08:51:50|279.36|277.76|279.51|277.91|279.51|277.91|279.36|277.76|0
1643187120000|2022-01-26 08:52:00|279.67|278.07|279.59|277.99|279.75|278.15|279.51|277.91|0
1643187130000|2022-01-26 08:52:10|279.83|278.23|279.67|278.07|279.83|278.23|279.43|277.83|0
1643187140000|2022-01-26 08:52:20|279.59|277.99|279.67|278.07|279.67|278.07|279.51|277.91|0
1643187150000|2022-01-26 08:52:30|279.74|278.14|280.06|278.46|280.06|278.46|279.74|278.14|0
1643187160000|2022-01-26 08:52:40|280.14|278.54|279.83|278.23|280.14|278.54|279.83|278.23|0
1643187170000|2022-01-26 08:52:50|279.67|278.07|279.67|278.07|279.67|278.07|279.67|278.07|0
1643187180000|2022-01-26 08:53:00|279.51|277.91|279.04|277.44|279.51|277.91|278.89|277.29|0
1643187190000|2022-01-26 08:53:10|279.2|277.6|279.27|277.67|279.27|277.67|279.12|277.52|0
1643187200000|2022-01-26 08:53:20|279.04|277.44|279.36|277.76|279.36|277.76|278.89|277.29|0
1643187210000|2022-01-26 08:53:30|279.2|277.6|279.36|277.76|279.51|277.91|279.2|277.6|0
1643187220000|2022-01-26 08:53:40|278.89|277.29|279.2|277.6|279.2|277.6|278.89|277.29|0
1643187230000|2022-01-26 08:53:50|279.43|277.83|279.51|277.91|279.51|277.91|279.43|277.83|0
1643187240000|2022-01-26 08:54:00|279.59|277.99|278.89|277.29|279.59|277.99|278.89|277.29|0
1643187250000|2022-01-26 08:54:10|278.73|277.13|278.26|276.66|278.73|277.13|278.26|276.66|0
1643187260000|2022-01-26 08:54:20|278.11|276.51|277.48|275.88|278.11|276.51|277.48|275.88|0
1643187270000|2022-01-26 08:54:30|277.64|276.04|277.71|276.11|277.71|276.11|277.48|275.88|0
1643187280000|2022-01-26 08:54:40|277.95|276.35|278.11|276.51|278.11|276.51|277.95|276.35|0
1643187290000|2022-01-26 08:54:50|278.18|276.58|278.65|277.05|278.89|277.29|278.18|276.58|0
1643187300000|2022-01-26 08:55:00|278.42|276.82|278.26|276.66|278.49|276.89|278.26|276.66|0
1643187310000|2022-01-26 08:55:10|278.34|276.74|278.26|276.66|278.42|276.82|278.11|276.51|0
1643187320000|2022-01-26 08:55:20|278.57|276.97|278.26|276.66|278.57|276.97|277.95|276.35|0
1643187330000|2022-01-26 08:55:30|277.87|276.27|277.33|275.73|277.87|276.27|277.33|275.73|0
1643187340000|2022-01-26 08:55:40|277.4|275.8|277.64|276.04|277.64|276.04|277.4|275.8|0
1643187350000|2022-01-26 08:55:50|277.48|275.88|277.33|275.73|277.48|275.88|277.33|275.73|0
1643187360000|2022-01-26 08:56:00|276.7|275.1|277.24|275.64|277.24|275.64|276.7|275.1|0
1643187370000|2022-01-26 08:56:10|277.17|275.57|276.93|275.33|277.17|275.57|276.86|275.26|0
1643187380000|2022-01-26 08:56:20|277.56|275.96|277.71|276.11|277.79|276.19|277.56|275.96|0
1643187390000|2022-01-26 08:56:30|277.48|275.88|277.48|275.88|277.48|275.88|277.32|275.72|0
1643187400000|2022-01-26 08:56:40|277.17|275.57|277.4|275.8|277.71|276.11|277.17|275.57|0
1643187410000|2022-01-26 08:56:50|277.32|275.72|276.7|275.1|277.64|276.04|276.7|275.1|0
1643187420000|2022-01-26 08:57:00|276.93|275.33|277.79|276.19|277.79|276.19|276.93|275.33|0
1643187430000|2022-01-26 08:57:10|277.64|276.04|278.1|276.5|278.1|276.5|277.64|276.04|0
1643187440000|2022-01-26 08:57:20|278.26|276.66|278.1|276.5|278.26|276.66|278.1|276.5|0
1643187450000|2022-01-26 08:57:30|278.02|276.42|278.49|276.89|278.49|276.89|277.95|276.35|0
1643187460000|2022-01-26 08:57:40|278.57|276.97|278.26|276.66|278.57|276.97|278.26|276.66|0
1643187470000|2022-01-26 08:57:50|278.41|276.81|278.57|276.97|278.57|276.97|278.33|276.73|0
1643187480000|2022-01-26 08:58:00|278.1|276.5|277.79|276.19|278.1|276.5|277.79|276.19|0
1643187490000|2022-01-26 08:58:10|277.32|275.72|277.32|275.72|277.32|275.72|277.24|275.64|0
1643187500000|2022-01-26 08:58:20|277.24|275.64|277.17|275.57|277.32|275.72|277.17|275.57|0
1643187510000|2022-01-26 08:58:30|277.48|275.88|277.32|275.72|277.63|276.03|277.32|275.72|0
1643187520000|2022-01-26 08:58:40|277.17|275.57|277.79|276.19|277.79|276.19|277.17|275.57|0
1643187530000|2022-01-26 08:58:50|278.1|276.5|278.1|276.5|278.1|276.5|277.86|276.26|0
1643187540000|2022-01-26 08:59:00|278.26|276.66|277.79|276.19|278.26|276.66|277.79|276.19|0
1643187550000|2022-01-26 08:59:10|277.71|276.11|278.41|276.81|278.41|276.81|277.71|276.11|0
1643187560000|2022-01-26 08:59:20|278.57|276.97|277.95|276.35|278.57|276.97|277.95|276.35|0
1643187570000|2022-01-26 08:59:30|277.79|276.19|277.79|276.19|277.79|276.19|277.63|276.03|0
1643187580000|2022-01-26 08:59:40|278.1|276.5|278.1|276.5|278.1|276.5|277.95|276.35|0
1643187590000|2022-01-26 08:59:50|278.02|276.42|277.71|276.11|278.02|276.42|277.71|276.11|0
1643187600000|2022-01-26 09:00:00|277.4|275.8|276.7|275.1|277.4|275.8|276.54|274.94|0
1643187610000|2022-01-26 09:00:10|277.01|275.41|276.93|275.33|277.01|275.41|276.85|275.25|0
1643187620000|2022-01-26 09:00:20|277.17|275.57|277.08|275.48|277.17|275.57|277.08|275.48|0
1643187630000|2022-01-26 09:00:30|276.85|275.25|277.17|275.57|277.17|275.57|276.85|275.25|0
1643187640000|2022-01-26 09:00:40|277.01|275.41|278.18|276.58|278.18|276.58|276.85|275.25|0
1643187650000|2022-01-26 09:00:50|278.26|276.66|279.19|277.59|279.19|277.59|278.26|276.66|0
1643187660000|2022-01-26 09:01:00|279.51|277.91|280.36|278.76|280.36|278.76|279.51|277.91|0
1643187670000|2022-01-26 09:01:10|280.91|279.31|281.46|279.86|281.93|280.33|280.91|279.31|0
1643187680000|2022-01-26 09:01:20|281.54|279.94|281.23|279.63|281.54|279.94|281.23|279.63|0
1643187690000|2022-01-26 09:01:30|280.91|279.31|281.23|279.63|281.23|279.63|280.76|279.16|0
1643187700000|2022-01-26 09:01:40|281.39|279.79|281.54|279.94|281.54|279.94|281.23|279.63|0
1643187710000|2022-01-26 09:01:50|281.7|280.1|282.01|280.41|282.01|280.41|281.7|280.1|0
1643187720000|2022-01-26 09:02:00|281.86|280.26|282.01|280.41|282.17|280.57|281.86|280.26|0
1643187730000|2022-01-26 09:02:10|281.7|280.1|282.33|280.73|282.33|280.73|281.7|280.1|0
1643187740000|2022-01-26 09:02:20|282.48|280.88|281.38|279.78|282.48|280.88|281.23|279.63|0
1643187750000|2022-01-26 09:02:30|281.23|279.63|281.23|279.63|281.46|279.86|281.23|279.63|0
1643187760000|2022-01-26 09:02:40|281.3|279.7|281.38|279.78|281.38|279.78|281.3|279.7|0
1643187770000|2022-01-26 09:02:50|281.3|279.7|282.01|280.41|282.01|280.41|281.3|279.7|0
1643187780000|2022-01-26 09:03:00|282.48|280.88|283.35|281.75|283.59|281.99|282.48|280.88|0
1643187790000|2022-01-26 09:03:10|283.43|281.83|283.74|282.14|283.74|282.14|283.43|281.83|0
1643187800000|2022-01-26 09:03:20|283.5|281.9|283.43|281.83|283.66|282.06|283.43|281.83|0
1643187810000|2022-01-26 09:03:30|283.27|281.67|283.27|281.67|283.43|281.83|283.27|281.67|0
1643187820000|2022-01-26 09:03:40|283.43|281.83|283.27|281.67|283.43|281.83|283.11|281.51|0
1643187830000|2022-01-26 09:03:50|283.43|281.83|282.72|281.12|283.43|281.83|282.72|281.12|0
1643187840000|2022-01-26 09:04:00|282.64|281.04|282.33|280.73|282.8|281.2|282.33|280.73|0
1643187850000|2022-01-26 09:04:10|282.01|280.41|282.17|280.57|282.17|280.57|282.01|280.41|0
1643187860000|2022-01-26 09:04:20|282.01|280.41|281.54|279.94|282.01|280.41|281.54|279.94|0
1643187870000|2022-01-26 09:04:30|281.38|279.78|281.38|279.78|281.54|279.94|281.38|279.78|0
1643187880000|2022-01-26 09:04:40|281.23|279.63|280.44|278.84|281.23|279.63|280.44|278.84|0
1643187890000|2022-01-26 09:04:50|280.6|279|280.75|279.15|280.91|279.31|280.28|278.68|0
1643187900000|2022-01-26 09:05:00|280.6|279|280.6|279|280.67|279.07|280.44|278.84|0
1643187910000|2022-01-26 09:05:10|280.67|279.07|280.6|279|280.67|279.07|280.44|278.84|0
1643187920000|2022-01-26 09:05:20|280.28|278.68|280.28|278.68|280.28|278.68|280.13|278.53|0
1643187930000|2022-01-26 09:05:30|280.75|279.15|281.22|279.62|281.22|279.62|280.75|279.15|0
1643187940000|2022-01-26 09:05:40|281.07|279.47|281.07|279.47|281.07|279.47|280.83|279.23|0
1643187950000|2022-01-26 09:05:50|280.75|279.15|280.36|278.76|280.75|279.15|280.36|278.76|0
1643187960000|2022-01-26 09:06:00|280.6|279|280.44|278.84|280.6|279|280.44|278.84|0
1643187970000|2022-01-26 09:06:10|280.28|278.68|281.38|279.78|281.38|279.78|280.28|278.68|0
1643187980000|2022-01-26 09:06:20|281.22|279.62|281.54|279.94|281.54|279.94|281.22|279.62|0
1643187990000|2022-01-26 09:06:30|281.85|280.25|282.01|280.41|282.01|280.41|281.85|280.25|0
1643188000000|2022-01-26 09:06:40|281.69|280.09|282.08|280.48|282.08|280.48|281.69|280.09|0
1643188010000|2022-01-26 09:06:50|282.17|280.57|282.01|280.41|282.17|280.57|282.01|280.41|0
1643188020000|2022-01-26 09:07:00|282.48|280.88|282.48|280.88|282.71|281.11|282.48|280.88|0
1643188030000|2022-01-26 09:07:10|282.95|281.35|283.18|281.58|283.18|281.58|282.95|281.35|0
1643188040000|2022-01-26 09:07:20|283.11|281.51|283.42|281.82|283.42|281.82|283.11|281.51|0
1643188050000|2022-01-26 09:07:30|283.66|282.06|282.79|281.19|283.66|282.06|282.79|281.19|0
1643188060000|2022-01-26 09:07:40|282.95|281.35|283.27|281.67|283.27|281.67|282.95|281.35|0
1643188070000|2022-01-26 09:07:50|283.58|281.98|283.5|281.9|283.58|281.98|283.5|281.9|0
1643188080000|2022-01-26 09:08:00|283.58|281.98|283.66|282.06|283.66|282.06|283.58|281.98|0
1643188090000|2022-01-26 09:08:10|283.58|281.98|283.5|281.9|283.58|281.98|283.5|281.9|0
1643188100000|2022-01-26 09:08:20|283.27|281.67|283.27|281.67|283.5|281.9|283.27|281.67|0
1643188110000|2022-01-26 09:08:30|283.42|281.82|283.34|281.74|283.42|281.82|283.34|281.74|0
1643188120000|2022-01-26 09:08:40|283.27|281.67|283.27|281.67|283.42|281.82|283.27|281.67|0
1643188130000|2022-01-26 09:08:50|283.18|281.58|283.27|281.67|283.27|281.67|283.18|281.58|0
1643188140000|2022-01-26 09:09:00|283.11|281.51|283.11|281.51|283.11|281.51|282.79|281.19|0
1643188150000|2022-01-26 09:09:10|283.42|281.82|283.42|281.82|283.42|281.82|283.11|281.51|0
1643188160000|2022-01-26 09:09:20|283.26|281.66|283.26|281.66|283.26|281.66|283.11|281.51|0
1643188170000|2022-01-26 09:09:30|283.42|281.82|283.58|281.98|283.58|281.98|283.42|281.82|0
1643188180000|2022-01-26 09:09:40|284.05|282.45|284.21|282.61|284.21|282.61|283.89|282.29|0
1643188190000|2022-01-26 09:09:50|284.13|282.53|284.68|283.08|284.68|283.08|284.05|282.45|0
1643188200000|2022-01-26 09:10:00|284.44|282.84|284.68|283.08|284.68|283.08|284.37|282.77|0
1643188210000|2022-01-26 09:10:10|284.53|282.93|284.68|283.08|284.68|283.08|284.53|282.93|0
1643188220000|2022-01-26 09:10:20|284.84|283.24|284.68|283.08|284.84|283.24|284.53|282.93|0
1643188230000|2022-01-26 09:10:30|284.84|283.24|284.44|282.84|284.84|283.24|284.44|282.84|0
1643188240000|2022-01-26 09:10:40|284.52|282.92|284.37|282.77|284.52|282.92|284.21|282.61|0
1643188250000|2022-01-26 09:10:50|284.84|283.24|285.31|283.71|285.31|283.71|284.84|283.24|0
1643188260000|2022-01-26 09:11:00|285.16|283.56|284.52|282.92|285.16|283.56|284.37|282.77|0
1643188270000|2022-01-26 09:11:10|284.37|282.77|284.6|283|284.68|283.08|284.37|282.77|0
1643188280000|2022-01-26 09:11:20|284.52|282.92|285.16|283.56|285.16|283.56|284.52|282.92|0
1643188290000|2022-01-26 09:11:30|285.31|283.71|285.31|283.71|285.31|283.71|285.16|283.56|0
1643188300000|2022-01-26 09:11:40|285.16|283.56|285.47|283.87|285.47|283.87|285.16|283.56|0
1643188310000|2022-01-26 09:11:50|285.31|283.71|285.79|284.19|285.79|284.19|285.31|283.71|0
1643188320000|2022-01-26 09:12:00|285.31|283.71|285.47|283.87|285.47|283.87|285.31|283.71|0
1643188330000|2022-01-26 09:12:10|285.55|283.95|285.47|283.87|285.55|283.95|285.47|283.87|0
1643188340000|2022-01-26 09:12:20|285.31|283.71|285.47|283.87|285.47|283.87|285.31|283.71|0
1643188350000|2022-01-26 09:12:30|285.31|283.71|285.47|283.87|285.47|283.87|285.31|283.71|0
1643188360000|2022-01-26 09:12:40|285.63|284.03|285.47|283.87|285.63|284.03|285.47|283.87|0
1643188370000|2022-01-26 09:12:50|285.55|283.95|285.47|283.87|285.55|283.95|285.47|283.87|0
1643188380000|2022-01-26 09:13:00|285.63|284.03|285.55|283.95|285.79|284.19|285.47|283.87|0
1643188390000|2022-01-26 09:13:10|285.63|284.03|285.47|283.87|285.63|284.03|285.47|283.87|0
1643188400000|2022-01-26 09:13:20|285.63|284.03|285.79|284.19|285.79|284.19|285.63|284.03|0
1643188410000|2022-01-26 09:13:30|285.63|284.03|286.26|284.66|286.26|284.66|285.63|284.03|0
1643188420000|2022-01-26 09:13:40|286.34|284.74|286.26|284.66|286.34|284.74|286.26|284.66|0
1643188430000|2022-01-26 09:13:50|286.42|284.82|286.42|284.82|286.58|284.98|286.42|284.82|0
1643188450000|2022-01-26 09:14:10|286.58|284.98|286.74|285.14|286.74|285.14|286.42|284.82|0
1643188460000|2022-01-26 09:14:20|286.65|285.05|286.74|285.14|286.81|285.21|286.65|285.05|0
1643188470000|2022-01-26 09:14:30|286.89|285.29|286.74|285.14|287.05|285.45|286.74|285.14|0
1643188480000|2022-01-26 09:14:40|286.26|284.66|285.31|283.71|286.26|284.66|285.31|283.71|0
1643188490000|2022-01-26 09:14:50|285.47|283.87|285.39|283.79|285.47|283.87|285.31|283.71|0
1643188500000|2022-01-26 09:15:00|285.7|284.1|285.63|284.03|285.94|284.34|285.63|284.03|0
1643188510000|2022-01-26 09:15:10|285.47|283.87|285.15|283.55|285.47|283.87|285.15|283.55|0
1643188520000|2022-01-26 09:15:20|284.99|283.39|285.07|283.47|285.23|283.63|284.99|283.39|0
1643188530000|2022-01-26 09:15:30|285.15|283.55|284.99|283.39|285.31|283.71|284.99|283.39|0
1643188540000|2022-01-26 09:15:40|284.84|283.24|284.68|283.08|284.99|283.39|284.68|283.08|0
1643188550000|2022-01-26 09:15:50|284.52|282.92|284.52|282.92|284.52|282.92|284.52|282.92|0
1643188560000|2022-01-26 09:16:00|284.84|283.24|284.99|283.39|284.99|283.39|284.84|283.24|0
1643188570000|2022-01-26 09:16:10|285.07|283.47|285.31|283.71|285.31|283.71|285.07|283.47|0
1643188580000|2022-01-26 09:16:20|285.47|283.87|285.94|284.34|285.94|284.34|285.47|283.87|0
1643188590000|2022-01-26 09:16:30|286.1|284.5|286.26|284.66|286.26|284.66|286.1|284.5|0
1643188600000|2022-01-26 09:16:40|286.1|284.5|286.58|284.98|286.58|284.98|286.1|284.5|0
1643188610000|2022-01-26 09:16:50|286.65|285.05|286.58|284.98|286.65|285.05|286.58|284.98|0
1643188620000|2022-01-26 09:17:00|286.73|285.13|286.89|285.29|286.89|285.29|286.73|285.13|0
1643188630000|2022-01-26 09:17:10|286.97|285.37|286.89|285.29|286.97|285.37|286.73|285.13|0
1643188640000|2022-01-26 09:17:20|287.05|285.45|286.42|284.82|287.05|285.45|286.42|284.82|0
1643188650000|2022-01-26 09:17:30|286.73|285.13|286.81|285.21|286.89|285.29|286.73|285.13|0
1643188660000|2022-01-26 09:17:40|286.89|285.29|286.89|285.29|286.89|285.29|286.89|285.29|0
1643188670000|2022-01-26 09:17:50|286.97|285.37|286.81|285.21|286.97|285.37|286.73|285.13|0
1643188680000|2022-01-26 09:18:00|286.73|285.13|286.89|285.29|286.89|285.29|286.73|285.13|0
1643188690000|2022-01-26 09:18:10|286.73|285.13|287.2|285.6|290.27|288.67|286.73|285.13|0
1643188700000|2022-01-26 09:18:20|287.36|285.76|287.68|286.08|287.68|286.08|287.2|285.6|0
1643188710000|2022-01-26 09:18:30|287.36|285.76|287.36|285.76|287.36|285.76|287.28|285.68|0
1643188720000|2022-01-26 09:18:40|287.2|285.6|287.04|285.44|287.2|285.6|286.89|285.29|0
1643188730000|2022-01-26 09:18:50|287.2|285.6|287.52|285.92|287.52|285.92|287.2|285.6|0
1643188740000|2022-01-26 09:19:00|287.36|285.76|286.88|285.28|287.36|285.76|286.73|285.13|0
1643188750000|2022-01-26 09:19:10|287.2|285.6|287.2|285.6|287.52|285.92|287.2|285.6|0
1643188760000|2022-01-26 09:19:20|287.36|285.76|287.52|285.92|287.52|285.92|287.36|285.76|0
1643188770000|2022-01-26 09:19:30|287.36|285.76|287.04|285.44|287.36|285.76|287.04|285.44|0
1643188780000|2022-01-26 09:19:40|287.2|285.6|287.04|285.44|287.2|285.6|287.04|285.44|0
1643188790000|2022-01-26 09:19:50|286.88|285.28|286.88|285.28|287.04|285.44|286.88|285.28|0
1643188800000|2022-01-26 09:20:00|286.8|285.2|286.73|285.13|286.8|285.2|286.73|285.13|0
1643188810000|2022-01-26 09:20:10|286.09|284.49|285.78|284.18|286.25|284.65|285.78|284.18|0
1643188820000|2022-01-26 09:20:20|285.93|284.33|285.46|283.86|285.93|284.33|285.46|283.86|0
1643188830000|2022-01-26 09:20:30|285.3|283.7|285.78|284.18|285.93|284.33|285.3|283.7|0
1643188840000|2022-01-26 09:20:40|285.93|284.33|285.46|283.86|285.93|284.33|285.46|283.86|0
1643188850000|2022-01-26 09:20:50|285.22|283.62|284.98|283.38|285.22|283.62|284.98|283.38|0
1643188860000|2022-01-26 09:21:00|284.83|283.23|284.83|283.23|284.98|283.38|284.83|283.23|0
1643188870000|2022-01-26 09:21:10|284.98|283.38|284.83|283.23|285.14|283.54|284.83|283.23|0
1643188880000|2022-01-26 09:21:20|284.51|282.91|284.67|283.07|284.83|283.23|284.51|282.91|0
1643188890000|2022-01-26 09:21:30|284.83|283.23|284.98|283.38|285.14|283.54|284.83|283.23|0
1643188900000|2022-01-26 09:21:40|285.14|283.54|285.3|283.7|285.3|283.7|285.14|283.54|0
1643188910000|2022-01-26 09:21:50|285.06|283.46|285.46|283.86|285.46|283.86|285.06|283.46|0
1643188920000|2022-01-26 09:22:00|285.62|284.02|285.62|284.02|285.77|284.17|285.46|283.86|0
1643188930000|2022-01-26 09:22:10|285.77|284.17|286.41|284.81|286.41|284.81|285.77|284.17|0
1643188940000|2022-01-26 09:22:20|286.88|285.28|287.67|286.07|287.67|286.07|286.88|285.28|0
1643188950000|2022-01-26 09:22:30|287.52|285.92|287.83|286.23|287.83|286.23|287.52|285.92|0
1643188960000|2022-01-26 09:22:40|288.63|287.03|288.39|286.79|288.63|287.03|288.31|286.71|0
1643188970000|2022-01-26 09:22:50|288.47|286.87|288.47|286.87|288.63|287.03|288.47|286.87|0
1643188980000|2022-01-26 09:23:00|288.31|286.71|288.31|286.71|288.31|286.71|288.15|286.55|0
1643188990000|2022-01-26 09:23:10|288.23|286.63|288.63|287.03|288.79|287.19|288.23|286.63|0
1643189000000|2022-01-26 09:23:20|288.31|286.71|288.63|287.03|288.63|287.03|288.15|286.55|0
1643189010000|2022-01-26 09:23:30|288.54|286.94|288.47|286.87|288.54|286.94|288.31|286.71|0
1643189020000|2022-01-26 09:23:40|288.31|286.71|288.47|286.87|288.54|286.94|288.31|286.71|0
1643189030000|2022-01-26 09:23:50|288.63|287.03|289.26|287.66|289.26|287.66|288.63|287.03|0
1643189040000|2022-01-26 09:24:00|288.86|287.26|289.1|287.5|289.1|287.5|288.86|287.26|0
1643189050000|2022-01-26 09:24:10|289.26|287.66|289.1|287.5|289.26|287.66|289.1|287.5|0
1643189060000|2022-01-26 09:24:20|289.26|287.66|289.26|287.66|289.42|287.82|289.26|287.66|0
1643189070000|2022-01-26 09:24:30|289.1|287.5|289.18|287.58|289.26|287.66|289.1|287.5|0
1643189080000|2022-01-26 09:24:40|289.26|287.66|289.74|288.14|289.74|288.14|289.26|287.66|0
1643189090000|2022-01-26 09:24:50|289.5|287.9|290.22|288.62|290.22|288.62|289.5|287.9|0
1643189100000|2022-01-26 09:25:00|290.06|288.46|290.38|288.78|290.38|288.78|290.06|288.46|0
1643189110000|2022-01-26 09:25:10|290.22|288.62|290.38|288.78|290.38|288.78|290.22|288.62|0
1643189120000|2022-01-26 09:25:20|290.54|288.94|290.69|289.09|290.7|289.1|290.54|288.94|0
1643189130000|2022-01-26 09:25:30|290.85|289.25|290.85|289.25|290.85|289.25|290.77|289.17|0
1643189140000|2022-01-26 09:25:40|290.77|289.17|290.85|289.25|290.85|289.25|290.77|289.17|0
1643189150000|2022-01-26 09:25:50|290.69|289.09|290.69|289.09|290.85|289.25|290.69|289.09|0
1643189160000|2022-01-26 09:26:00|290.85|289.25|290.69|289.09|290.85|289.25|290.69|289.09|0
1643189170000|2022-01-26 09:26:10|290.77|289.17|290.69|289.09|290.85|289.25|290.69|289.09|0
1643189180000|2022-01-26 09:26:20|290.45|288.85|290.53|288.93|290.69|289.09|290.45|288.85|0
1643189190000|2022-01-26 09:26:30|290.38|288.78|289.74|288.14|290.38|288.78|289.42|287.82|0
1643189200000|2022-01-26 09:26:40|289.58|287.98|289.42|287.82|289.58|287.98|289.42|287.82|0
1643189210000|2022-01-26 09:26:50|289.26|287.66|288.94|287.34|289.26|287.66|288.94|287.34|0
1643189220000|2022-01-26 09:27:00|288.86|287.26|288.94|287.34|288.94|287.34|288.78|287.18|0
1643189230000|2022-01-26 09:27:10|288.78|287.18|288.62|287.02|288.86|287.26|288.62|287.02|0
1643189240000|2022-01-26 09:27:20|288.31|286.71|287.67|286.07|288.31|286.71|287.67|286.07|0
1643189250000|2022-01-26 09:27:30|287.83|286.23|287.99|286.39|288.15|286.55|287.83|286.23|0
1643189260000|2022-01-26 09:27:40|287.83|286.23|287.99|286.39|287.99|286.39|287.83|286.23|0
1643189270000|2022-01-26 09:27:50|287.75|286.15|287.99|286.39|287.99|286.39|287.75|286.15|0
1643189280000|2022-01-26 09:28:00|288.06|286.46|287.99|286.39|288.06|286.46|287.99|286.39|0
1643189290000|2022-01-26 09:28:10|287.83|286.23|288.15|286.55|288.15|286.55|287.83|286.23|0
1643189300000|2022-01-26 09:28:20|288.46|286.86|288.3|286.7|288.46|286.86|288.3|286.7|0
1643189310000|2022-01-26 09:28:30|288.15|286.55|288.15|286.55|288.15|286.55|288.06|286.46|0
1643189320000|2022-01-26 09:28:40|288.06|286.46|288.06|286.46|288.15|286.55|287.99|286.39|0
1643189330000|2022-01-26 09:28:50|288.15|286.55|288.15|286.55|288.38|286.78|287.99|286.39|0
1643189340000|2022-01-26 09:29:00|287.83|286.23|287.99|286.39|287.99|286.39|287.67|286.07|0
1643189350000|2022-01-26 09:29:10|287.9|286.3|287.51|285.91|287.9|286.3|287.35|285.75|0
1643189360000|2022-01-26 09:29:20|287.67|286.07|287.35|285.75|287.83|286.23|287.35|285.75|0
1643189370000|2022-01-26 09:29:30|287.51|285.91|287.67|286.07|287.74|286.14|287.51|285.91|0
1643189380000|2022-01-26 09:29:40|287.51|285.91|287.59|285.99|287.67|286.07|287.51|285.91|0
1643189390000|2022-01-26 09:29:50|287.43|285.83|287.51|285.91|287.83|286.23|287.43|285.83|0
1643189400000|2022-01-26 09:30:00|287.67|286.07|287.99|286.39|287.99|286.39|287.67|286.07|0
1643189410000|2022-01-26 09:30:10|288.3|286.7|288.38|286.78|288.38|286.78|288.3|286.7|0
1643189420000|2022-01-26 09:30:20|288.3|286.7|288.46|286.86|288.46|286.86|287.99|286.39|0
1643189430000|2022-01-26 09:30:30|288.14|286.54|288.38|286.78|288.46|286.86|288.14|286.54|0
1643189440000|2022-01-26 09:30:40|288.3|286.7|288.14|286.54|288.46|286.86|288.14|286.54|0
1643189450000|2022-01-26 09:30:50|288.22|286.62|288.78|287.18|288.78|287.18|288.22|286.62|0
1643189460000|2022-01-26 09:31:00|288.62|287.02|288.22|286.62|288.62|287.02|288.14|286.54|0
1643189470000|2022-01-26 09:31:10|288.3|286.7|288.38|286.78|288.38|286.78|288.3|286.7|0
1643189480000|2022-01-26 09:31:20|288.3|286.7|288.22|286.62|288.3|286.7|288.14|286.54|0
1643189490000|2022-01-26 09:31:30|288.38|286.78|288.3|286.7|288.38|286.78|288.3|286.7|0
1643189500000|2022-01-26 09:31:40|288.38|286.78|289.26|287.66|289.26|287.66|288.38|286.78|0
1643189510000|2022-01-26 09:31:50|289.49|287.89|289.81|288.21|289.81|288.21|289.49|287.89|0
1643189520000|2022-01-26 09:32:00|290.21|288.61|290.21|288.61|290.29|288.69|290.21|288.61|0
1643189530000|2022-01-26 09:32:10|290.37|288.77|290.05|288.45|290.37|288.77|290.05|288.45|0
1643189540000|2022-01-26 09:32:20|289.97|288.37|289.73|288.13|289.97|288.37|289.73|288.13|0
1643189550000|2022-01-26 09:32:30|290.05|288.45|289.41|287.81|290.05|288.45|289.41|287.81|0
1643189560000|2022-01-26 09:32:40|289.1|287.5|288.78|287.18|289.1|287.5|288.78|287.18|0
1643189570000|2022-01-26 09:32:50|288.62|287.02|287.98|286.38|288.62|287.02|287.98|286.38|0
1643189580000|2022-01-26 09:33:00|287.35|285.75|287.27|285.67|287.35|285.75|287.27|285.67|0
1643189590000|2022-01-26 09:33:10|287.19|285.59|287.03|285.43|287.27|285.67|287.03|285.43|0
1643189600000|2022-01-26 09:33:20|287.11|285.51|286.47|284.87|287.11|285.51|286.47|284.87|0
1643189610000|2022-01-26 09:33:30|286.79|285.19|286.56|284.96|286.87|285.27|286.47|284.87|0
1643189620000|2022-01-26 09:33:40|286.63|285.03|287.03|285.43|287.03|285.43|286.47|284.87|0
1643189630000|2022-01-26 09:33:50|286.87|285.27|287.03|285.43|287.03|285.43|286.87|285.27|0
1643189640000|2022-01-26 09:34:00|287.19|285.59|287.03|285.43|287.19|285.59|287.03|285.43|0
1643189650000|2022-01-26 09:34:10|286.71|285.11|286.87|285.27|286.87|285.27|286.71|285.11|0
1643189660000|2022-01-26 09:34:20|287.03|285.43|287.03|285.43|287.19|285.59|286.87|285.27|0
1643189670000|2022-01-26 09:34:30|287.35|285.75|287.35|285.75|287.35|285.75|287.19|285.59|0
1643189680000|2022-01-26 09:34:40|287.66|286.06|287.66|286.06|287.66|286.06|287.66|286.06|0
1643189690000|2022-01-26 09:34:50|287.74|286.14|287.66|286.06|287.82|286.22|287.66|286.06|0
1643189700000|2022-01-26 09:35:00|287.74|286.14|287.66|286.06|287.74|286.14|287.66|286.06|0
1643189710000|2022-01-26 09:35:10|287.74|286.14|287.5|285.9|287.74|286.14|287.5|285.9|0
1643189720000|2022-01-26 09:35:20|287.35|285.75|287.42|285.82|287.5|285.9|287.35|285.75|0
1643189730000|2022-01-26 09:35:30|287.26|285.66|287.42|285.82|287.42|285.82|287.26|285.66|0
1643189740000|2022-01-26 09:35:40|287.35|285.75|287.58|285.98|287.66|286.06|287.35|285.75|0
1643189750000|2022-01-26 09:35:50|287.35|285.75|286.87|285.27|287.35|285.75|286.87|285.27|0
1643189760000|2022-01-26 09:36:00|286.95|285.35|286.55|284.95|286.95|285.35|286.55|284.95|0
1643189770000|2022-01-26 09:36:10|286.71|285.11|286.71|285.11|286.71|285.11|286.55|284.95|0
1643189780000|2022-01-26 09:36:20|287.19|285.59|287.19|285.59|287.35|285.75|287.03|285.43|0
1643189790000|2022-01-26 09:36:30|287.1|285.5|287.19|285.59|287.5|285.9|287.1|285.5|0
1643189800000|2022-01-26 09:36:40|287.34|285.74|287.26|285.66|287.34|285.74|287.19|285.59|0
1643189810000|2022-01-26 09:36:50|287.34|285.74|287.74|286.14|287.74|286.14|287.34|285.74|0
1643189820000|2022-01-26 09:37:00|288.46|286.86|288.77|287.17|288.77|287.17|288.46|286.86|0
1643189830000|2022-01-26 09:37:10|288.85|287.25|288.77|287.17|288.85|287.25|288.77|287.17|0
1643189840000|2022-01-26 09:37:20|289.57|287.97|289.57|287.97|290.12|288.52|289.57|287.97|0
1643189850000|2022-01-26 09:37:30|289.73|288.13|290.28|288.68|290.28|288.68|289.73|288.13|0
1643189860000|2022-01-26 09:37:40|290.52|288.92|290.44|288.84|290.52|288.92|290.37|288.77|0
1643189870000|2022-01-26 09:37:50|290.84|289.24|291.4|289.8|291.4|289.8|290.84|289.24|0
1643189880000|2022-01-26 09:38:00|292.76|291.16|292.52|290.92|292.76|291.16|292.52|290.92|0
1643189890000|2022-01-26 09:38:10|292.28|290.68|292.04|290.44|292.28|290.68|291.96|290.36|0
1643189900000|2022-01-26 09:38:20|291.88|290.28|291.8|290.2|291.96|290.36|291.8|290.2|0
1643189910000|2022-01-26 09:38:30|291.88|290.28|291.72|290.12|291.88|290.28|291.72|290.12|0
1643189920000|2022-01-26 09:38:40|291.8|290.2|291.8|290.2|291.96|290.36|291.8|290.2|0
1643189930000|2022-01-26 09:38:50|291.96|290.36|292.28|290.68|292.44|290.84|291.96|290.36|0
1643189940000|2022-01-26 09:39:00|292.12|290.52|291.96|290.36|292.12|290.52|291.96|290.36|0
1643189950000|2022-01-26 09:39:10|292.12|290.52|292.52|290.92|292.52|290.92|292.12|290.52|0
1643189960000|2022-01-26 09:39:20|292.36|290.76|291.96|290.36|292.36|290.76|291.96|290.36|0
1643189970000|2022-01-26 09:39:30|292.04|290.44|291.8|290.2|292.04|290.44|291.8|290.2|0
1643189980000|2022-01-26 09:39:40|291.88|290.28|292.52|290.92|292.52|290.92|291.8|290.2|0
1643189990000|2022-01-26 09:39:50|292.6|291|291.8|290.2|292.6|291|291.8|290.2|0
1643190000000|2022-01-26 09:40:00|291.96|290.36|291.8|290.2|292.04|290.44|291.8|290.2|0
1643190010000|2022-01-26 09:40:10|291.96|290.36|291.96|290.36|292.2|290.6|291.96|290.36|0
1643190020000|2022-01-26 09:40:20|291.64|290.04|291.32|289.72|291.64|290.04|291.32|289.72|0
1643190030000|2022-01-26 09:40:30|291.16|289.56|291|289.4|291.16|289.56|291|289.4|0
1643190040000|2022-01-26 09:40:40|290.92|289.32|290.84|289.24|291|289.4|290.84|289.24|0
1643190050000|2022-01-26 09:40:50|291|289.4|290.84|289.24|291|289.4|290.84|289.24|0
1643190060000|2022-01-26 09:41:00|291|289.4|290.84|289.24|291|289.4|290.84|289.24|0
1643190070000|2022-01-26 09:41:10|290.68|289.08|290.76|289.16|291|289.4|290.68|289.08|0
1643190080000|2022-01-26 09:41:20|291|289.4|291.16|289.56|291.16|289.56|291|289.4|0
1643190090000|2022-01-26 09:41:30|291.48|289.88|290.84|289.24|291.48|289.88|290.84|289.24|0
1643190100000|2022-01-26 09:41:40|290.92|289.32|290.92|289.32|290.92|289.32|290.92|289.32|0
1643190110000|2022-01-26 09:41:50|291|289.4|291|289.4|291|289.4|291|289.4|0
1643190120000|2022-01-26 09:42:00|291.16|289.56|291.16|289.56|291.64|290.04|291.16|289.56|0
1643190130000|2022-01-26 09:42:10|291.56|289.96|291.56|289.96|291.56|289.96|291.48|289.88|0
1643190140000|2022-01-26 09:42:20|291.71|290.11|292.12|290.52|292.12|290.52|291.71|290.11|0
1643190150000|2022-01-26 09:42:30|292.35|290.75|292.6|291|292.6|291|292.35|290.75|0
1643190160000|2022-01-26 09:42:40|293.08|291.48|292.99|291.39|293.15|291.55|292.99|291.39|0
1643190170000|2022-01-26 09:42:50|293.08|291.48|293.08|291.48|293.24|291.64|293.08|291.48|0
1643190180000|2022-01-26 09:43:00|293.15|291.55|292.92|291.32|293.15|291.55|292.92|291.32|0
1643190190000|2022-01-26 09:43:10|293.08|291.48|292.6|291|293.08|291.48|292.6|291|0
1643190200000|2022-01-26 09:43:20|292.44|290.84|293.08|291.48|293.08|291.48|292.44|290.84|0
1643190210000|2022-01-26 09:43:30|293.15|291.55|293.24|291.64|293.24|291.64|293.15|291.55|0
1643190220000|2022-01-26 09:43:40|293.08|291.48|293.56|291.96|293.56|291.96|293.08|291.48|0
1643190230000|2022-01-26 09:43:50|293.4|291.8|293.79|292.19|293.79|292.19|293.4|291.8|0
1643190240000|2022-01-26 09:44:00|293.72|292.12|293.24|291.64|293.72|292.12|293.24|291.64|0
1643190250000|2022-01-26 09:44:10|293.08|291.48|293.24|291.64|293.4|291.8|293.08|291.48|0
1643190260000|2022-01-26 09:44:20|293.31|291.71|293.72|292.12|293.72|292.12|293.31|291.71|0
1643190270000|2022-01-26 09:44:30|293.56|291.96|293.56|291.96|293.56|291.96|293.31|291.71|0
1643190280000|2022-01-26 09:44:40|293.4|291.8|293.4|291.8|293.4|291.8|293.24|291.64|0
1643190290000|2022-01-26 09:44:50|293.56|291.96|293.72|292.12|293.72|292.12|293.56|291.96|0
1643190300000|2022-01-26 09:45:00|293.95|292.35|293.56|291.96|293.95|292.35|293.4|291.8|0
1643190310000|2022-01-26 09:45:10|293.88|292.28|294.2|292.6|294.2|292.6|293.88|292.28|0
1643190320000|2022-01-26 09:45:20|294.04|292.44|294.2|292.6|294.2|292.6|294.04|292.44|0
1643190330000|2022-01-26 09:45:30|294.11|292.51|294.27|292.67|294.27|292.67|294.11|292.51|0
1643190340000|2022-01-26 09:45:40|294.2|292.6|294.2|292.6|294.2|292.6|294.2|292.6|0
1643190350000|2022-01-26 09:45:50|294.36|292.76|294.27|292.67|294.36|292.76|294.2|292.6|0
1643190360000|2022-01-26 09:46:00|294.2|292.6|294.2|292.6|294.2|292.6|294.04|292.44|0
1643190370000|2022-01-26 09:46:10|294.27|292.67|294.2|292.6|294.27|292.67|294.2|292.6|0
1643190380000|2022-01-26 09:46:20|294.04|292.44|294.04|292.44|294.36|292.76|294.04|292.44|0
1643190390000|2022-01-26 09:46:30|294.11|292.51|294.2|292.6|294.27|292.67|294.04|292.44|0
1643190400000|2022-01-26 09:46:40|294.27|292.67|294.36|292.76|294.36|292.76|294.11|292.51|0
1643190410000|2022-01-26 09:46:50|294.2|292.6|294.52|292.92|294.52|292.92|294.2|292.6|0
1643190420000|2022-01-26 09:47:00|294.2|292.6|293.55|291.95|294.2|292.6|293.55|291.95|0
1643190430000|2022-01-26 09:47:10|293.39|291.79|293.23|291.63|293.39|291.79|293.23|291.63|0
1643190440000|2022-01-26 09:47:20|293.39|291.79|293.39|291.79|293.39|291.79|293.23|291.63|0
1643190450000|2022-01-26 09:47:30|293.55|291.95|293.55|291.95|293.71|292.11|293.55|291.95|0
1643190460000|2022-01-26 09:47:40|293.88|292.28|294.2|292.6|294.2|292.6|293.79|292.19|0
1643190470000|2022-01-26 09:47:50|293.95|292.35|293.39|291.79|293.95|292.35|293.39|291.79|0
1643190480000|2022-01-26 09:48:00|292.91|291.31|292.83|291.23|292.99|291.39|292.83|291.23|0
1643190490000|2022-01-26 09:48:10|292.99|291.39|292.91|291.31|293.07|291.47|292.91|291.31|0
1643190500000|2022-01-26 09:48:20|292.75|291.15|293.07|291.47|293.07|291.47|292.75|291.15|0
1643190510000|2022-01-26 09:48:30|293.23|291.63|293.07|291.47|293.23|291.63|292.91|291.31|0
1643190520000|2022-01-26 09:48:40|292.75|291.15|292.43|290.83|292.75|291.15|292.43|290.83|0
1643190530000|2022-01-26 09:48:50|292.27|290.67|292.11|290.51|292.27|290.67|292.11|290.51|0
1643190540000|2022-01-26 09:49:00|292.19|290.59|291.47|289.87|292.19|290.59|291.47|289.87|0
1643190550000|2022-01-26 09:49:10|291.31|289.71|291.63|290.03|291.63|290.03|291.31|289.71|0
1643190560000|2022-01-26 09:49:20|291.55|289.95|291.63|290.03|291.63|290.03|291.47|289.87|0
1643190570000|2022-01-26 09:49:30|291.47|289.87|291.63|290.03|291.63|290.03|291.47|289.87|0
1643190580000|2022-01-26 09:49:40|291.47|289.87|291.47|289.87|291.47|289.87|291.31|289.71|0
1643190590000|2022-01-26 09:49:50|291.63|290.03|291.55|289.95|291.71|290.11|291.55|289.95|0
1643190600000|2022-01-26 09:50:00|291.63|290.03|291.15|289.55|291.63|290.03|291.15|289.55|0
1643190610000|2022-01-26 09:50:10|291.07|289.47|290.83|289.23|291.15|289.55|290.83|289.23|0
1643190620000|2022-01-26 09:50:20|290.99|289.39|290.83|289.23|290.99|289.39|290.83|289.23|0
1643190630000|2022-01-26 09:50:30|290.91|289.31|290.91|289.31|290.91|289.31|290.83|289.23|0
1643190640000|2022-01-26 09:50:40|290.99|289.39|291.15|289.55|291.31|289.71|290.99|289.39|0
1643190650000|2022-01-26 09:50:50|290.19|288.59|290.35|288.75|290.35|288.75|290.19|288.59|0
1643190660000|2022-01-26 09:51:00|290.11|288.51|290.51|288.91|290.51|288.91|290.11|288.51|0
1643190670000|2022-01-26 09:51:10|290.35|288.75|290.35|288.75|290.35|288.75|290.19|288.59|0
1643190680000|2022-01-26 09:51:20|290.67|289.07|290.51|288.91|290.67|289.07|290.35|288.75|0
1643190690000|2022-01-26 09:51:30|290.35|288.75|290.03|288.43|290.35|288.75|289.95|288.35|0
1643190700000|2022-01-26 09:51:40|290.19|288.59|290.03|288.43|290.19|288.59|290.03|288.43|0
1643190710000|2022-01-26 09:51:50|290.19|288.59|290.35|288.75|290.35|288.75|290.19|288.59|0
1643190720000|2022-01-26 09:52:00|290.51|288.91|291.31|289.71|291.31|289.71|290.51|288.91|0
1643190730000|2022-01-26 09:52:10|291.15|289.55|291.15|289.55|291.23|289.63|291.15|289.55|0
1643190740000|2022-01-26 09:52:20|290.99|289.39|291.23|289.63|291.23|289.63|290.99|289.39|0
1643190750000|2022-01-26 09:52:30|290.99|289.39|291.15|289.55|291.23|289.63|290.99|289.39|0
1643190760000|2022-01-26 09:52:40|290.99|289.39|291.31|289.71|291.31|289.71|290.99|289.39|0
1643190770000|2022-01-26 09:52:50|291.47|289.87|291.47|289.87|291.47|289.87|291.39|289.79|0
1643190780000|2022-01-26 09:53:00|291.55|289.95|291.79|290.19|291.79|290.19|291.47|289.87|0
1643190790000|2022-01-26 09:53:10|291.95|290.35|292.11|290.51|292.27|290.67|291.95|290.35|0
1643190800000|2022-01-26 09:53:20|291.95|290.35|291.95|290.35|291.95|290.35|291.79|290.19|0
1643190810000|2022-01-26 09:53:30|291.63|290.03|291.95|290.35|291.95|290.35|291.63|290.03|0
1643190820000|2022-01-26 09:53:40|292.18|290.58|291.79|290.19|292.18|290.58|291.79|290.19|0
1643190830000|2022-01-26 09:53:50|291.95|290.35|291.79|290.19|291.95|290.35|291.79|290.19|0
1643190840000|2022-01-26 09:54:00|291.86|290.26|291.79|290.19|291.86|290.26|291.79|290.19|0
1643190850000|2022-01-26 09:54:10|291.47|289.87|290.75|289.15|291.47|289.87|290.75|289.15|0
1643190860000|2022-01-26 09:54:20|290.59|288.99|290.51|288.91|290.67|289.07|290.51|288.91|0
1643190870000|2022-01-26 09:54:30|290.43|288.83|290.43|288.83|290.51|288.91|290.27|288.67|0
1643190880000|2022-01-26 09:54:40|290.51|288.91|289.87|288.27|290.51|288.91|289.87|288.27|0
1643190890000|2022-01-26 09:54:50|290.03|288.43|290.03|288.43|290.35|288.75|290.03|288.43|0
1643190900000|2022-01-26 09:55:00|289.95|288.35|290.03|288.43|290.03|288.43|289.95|288.35|0
1643190910000|2022-01-26 09:55:10|289.87|288.27|289.87|288.27|289.87|288.27|289.71|288.11|0
1643190920000|2022-01-26 09:55:20|289.71|288.11|289.39|287.79|289.71|288.11|289.39|287.79|0
1643190930000|2022-01-26 09:55:30|289.08|287.48|289.15|287.55|289.23|287.63|289.08|287.48|0
1643190940000|2022-01-26 09:55:40|289.08|287.48|288.83|287.23|289.08|287.48|288.76|287.16|0
1643190950000|2022-01-26 09:55:50|289.08|287.48|288.99|287.39|289.08|287.48|288.83|287.23|0
1643190960000|2022-01-26 09:56:00|288.76|287.16|289.23|287.63|289.23|287.63|288.6|287|0
1643190970000|2022-01-26 09:56:10|289.47|287.87|289.23|287.63|289.47|287.87|288.92|287.32|0
1643190980000|2022-01-26 09:56:20|289.39|287.79|289.71|288.11|289.71|288.11|289.39|287.79|0
1643190990000|2022-01-26 09:56:30|289.79|288.19|289.71|288.11|289.79|288.19|289.55|287.95|0
1643191000000|2022-01-26 09:56:40|290.19|288.59|290.03|288.43|290.19|288.59|290.03|288.43|0
1643191010000|2022-01-26 09:56:50|290.19|288.59|290.03|288.43|290.19|288.59|289.95|288.35|0
1643191020000|2022-01-26 09:57:00|289.87|288.27|290.35|288.75|290.35|288.75|289.87|288.27|0
1643191030000|2022-01-26 09:57:10|290.19|288.59|290.03|288.43|290.19|288.59|290.03|288.43|0
1643191040000|2022-01-26 09:57:20|290.11|288.51|290.03|288.43|290.11|288.51|290.03|288.43|0
1643191050000|2022-01-26 09:57:30|290.19|288.59|289.71|288.11|290.19|288.59|289.55|287.95|0
1643191060000|2022-01-26 09:57:40|289.39|287.79|289.39|287.79|289.39|287.79|289.39|287.79|0
1643191070000|2022-01-26 09:57:50|289.31|287.71|287.72|286.12|289.39|287.79|287.72|286.12|0
1643191080000|2022-01-26 09:58:00|287.88|286.28|288.28|286.68|288.28|286.68|287.88|286.28|0
1643191090000|2022-01-26 09:58:10|288.44|286.84|287.72|286.12|288.6|287|287.72|286.12|0
1643191100000|2022-01-26 09:58:20|287.8|286.2|287.8|286.2|287.96|286.36|287.8|286.2|0
1643191110000|2022-01-26 09:58:30|287.4|285.8|287.64|286.04|287.64|286.04|287.4|285.8|0
1643191120000|2022-01-26 09:58:40|287.8|286.2|287.72|286.12|287.96|286.36|287.48|285.88|0
1643191130000|2022-01-26 09:58:50|288.12|286.52|288.28|286.68|288.44|286.84|288.12|286.52|0
1643191140000|2022-01-26 09:59:00|288.12|286.52|288.75|287.15|288.75|287.15|288.12|286.52|0
1643191150000|2022-01-26 09:59:10|288.51|286.91|288.75|287.15|288.75|287.15|288.51|286.91|0
1643191170000|2022-01-26 09:59:30|288.91|287.31|288.44|286.84|288.91|287.31|288.44|286.84|0
1643191180000|2022-01-26 09:59:40|288.59|286.99|288.44|286.84|288.59|286.99|288.44|286.84|0
1643191190000|2022-01-26 09:59:50|288.59|286.99|288.75|287.15|288.75|287.15|288.59|286.99|0
1643191200000|2022-01-26 10:00:00|288.67|287.07|287.56|285.96|288.67|287.07|287.32|285.72|0
1643191210000|2022-01-26 10:00:10|287.72|286.12|287.88|286.28|288.28|286.68|287.72|286.12|0
1643191220000|2022-01-26 10:00:20|287.96|286.36|287.32|285.72|287.96|286.36|287.32|285.72|0
1643191230000|2022-01-26 10:00:30|287.17|285.57|287.48|285.88|287.48|285.88|286.77|285.17|0
1643191240000|2022-01-26 10:00:40|287.32|285.72|286.53|284.93|287.32|285.72|286.53|284.93|0
1643191250000|2022-01-26 10:00:50|286.29|284.69|286.61|285.01|286.61|285.01|286.21|284.61|0
1643191260000|2022-01-26 10:01:00|285.42|283.82|284.63|283.03|285.42|283.82|284.63|283.03|0
1643191270000|2022-01-26 10:01:10|284.55|282.95|283.85|282.25|284.55|282.95|283.61|282.01|0
1643191280000|2022-01-26 10:01:20|284.24|282.64|284.48|282.88|284.63|283.03|284.24|282.64|0
1643191290000|2022-01-26 10:01:30|284.39|282.79|284.63|283.03|284.63|283.03|284.16|282.56|0
1643191300000|2022-01-26 10:01:40|284.32|282.72|284|282.4|284.39|282.79|284|282.4|0
1643191310000|2022-01-26 10:01:50|283.84|282.24|284.48|282.88|284.48|282.88|283.84|282.24|0
1643191320000|2022-01-26 10:02:00|284.55|282.95|284.48|282.88|284.79|283.19|284.48|282.88|0
1643191330000|2022-01-26 10:02:10|284.24|282.64|284.63|283.03|284.63|283.03|284.16|282.56|0
1643191340000|2022-01-26 10:02:20|284.32|282.72|284.63|283.03|284.63|283.03|284.32|282.72|0
1643191350000|2022-01-26 10:02:30|284.95|283.35|284.47|282.87|284.95|283.35|284.47|282.87|0
1643191360000|2022-01-26 10:02:40|284.24|282.64|284.16|282.56|284.24|282.64|284.16|282.56|0
1643191370000|2022-01-26 10:02:50|284.32|282.72|284.32|282.72|284.63|283.03|284.23|282.63|0
1643191380000|2022-01-26 10:03:00|283.45|281.85|283.84|282.24|283.84|282.24|283.45|281.85|0
1643191390000|2022-01-26 10:03:10|283.69|282.09|284.08|282.48|284.16|282.56|283.69|282.09|0
1643191400000|2022-01-26 10:03:20|284.79|283.19|284.79|283.19|284.79|283.19|284.63|283.03|0
1643191410000|2022-01-26 10:03:30|285.26|283.66|285.58|283.98|285.9|284.3|285.26|283.66|0
1643191420000|2022-01-26 10:03:40|285.74|284.14|285.74|284.14|285.74|284.14|285.66|284.06|0
1643191430000|2022-01-26 10:03:50|285.9|284.3|285.74|284.14|285.9|284.3|285.74|284.14|0
1643191440000|2022-01-26 10:04:00|285.58|283.98|285.5|283.9|285.66|284.06|285.42|283.82|0
1643191450000|2022-01-26 10:04:10|285.74|284.14|286.37|284.77|286.37|284.77|285.5|283.9|0
1643191460000|2022-01-26 10:04:20|286.53|284.93|286.53|284.93|286.53|284.93|286.37|284.77|0
1643191470000|2022-01-26 10:04:30|286.37|284.77|286.13|284.53|286.37|284.77|286.13|284.53|0
1643191480000|2022-01-26 10:04:40|286.29|284.69|286.05|284.45|286.37|284.77|286.05|284.45|0
1643191490000|2022-01-26 10:04:50|286.21|284.61|286.21|284.61|286.21|284.61|286.21|284.61|0
1643191500000|2022-01-26 10:05:00|286.05|284.45|285.58|283.98|286.05|284.45|285.42|283.82|0
1643191510000|2022-01-26 10:05:10|285.81|284.21|286.05|284.45|286.05|284.45|285.74|284.14|0
1643191520000|2022-01-26 10:05:20|285.89|284.29|286.21|284.61|286.21|284.61|285.89|284.29|0
1643191530000|2022-01-26 10:05:30|286.05|284.45|286.37|284.77|286.37|284.77|286.05|284.45|0
1643191540000|2022-01-26 10:05:40|286.21|284.61|286.37|284.77|286.37|284.77|286.21|284.61|0
1643191550000|2022-01-26 10:05:50|286.53|284.93|286.53|284.93|286.6|285|286.53|284.93|0
1643191560000|2022-01-26 10:06:00|286.05|284.45|285.58|283.98|286.05|284.45|285.58|283.98|0
1643191570000|2022-01-26 10:06:10|285.42|283.82|285.42|283.82|285.42|283.82|285.18|283.58|0
1643191580000|2022-01-26 10:06:20|285.58|283.98|285.34|283.74|285.58|283.98|285.26|283.66|0
1643191590000|2022-01-26 10:06:30|285.1|283.5|284.63|283.03|285.1|283.5|284.63|283.03|0
1643191600000|2022-01-26 10:06:40|284.79|283.19|284.79|283.19|284.94|283.34|284.79|283.19|0
1643191610000|2022-01-26 10:06:50|284.63|283.03|284.94|283.34|284.94|283.34|284.63|283.03|0
1643191620000|2022-01-26 10:07:00|284.63|283.03|284.39|282.79|284.63|283.03|284.39|282.79|0
1643191630000|2022-01-26 10:07:10|284.47|282.87|285.1|283.5|285.1|283.5|284.31|282.71|0
1643191640000|2022-01-26 10:07:20|284.94|283.34|284.79|283.19|284.94|283.34|284.79|283.19|0
1643191650000|2022-01-26 10:07:30|284.94|283.34|285.89|284.29|285.89|284.29|284.94|283.34|0
1643191660000|2022-01-26 10:07:40|285.97|284.37|286.05|284.45|286.05|284.45|285.89|284.29|0
1643191670000|2022-01-26 10:07:50|285.89|284.29|285.89|284.29|285.89|284.29|285.73|284.13|0
1643191680000|2022-01-26 10:08:00|286.05|284.45|284.94|283.34|286.05|284.45|284.94|283.34|0
1643191690000|2022-01-26 10:08:10|285.02|283.42|285.18|283.58|285.18|283.58|284.94|283.34|0
1643191700000|2022-01-26 10:08:20|284.94|283.34|285.02|283.42|285.1|283.5|284.94|283.34|0
1643191710000|2022-01-26 10:08:30|285.1|283.5|284.63|283.03|285.1|283.5|284.47|282.87|0
1643191720000|2022-01-26 10:08:40|284.7|283.1|284.31|282.71|284.7|283.1|284.31|282.71|0
1643191730000|2022-01-26 10:08:50|284.23|282.63|284.31|282.71|284.31|282.71|284.15|282.55|0
1643191740000|2022-01-26 10:09:00|284.63|283.03|284.78|283.18|284.78|283.18|284.63|283.03|0
1643191750000|2022-01-26 10:09:10|285.1|283.5|285.1|283.5|285.1|283.5|284.94|283.34|0
1643191760000|2022-01-26 10:09:20|285.26|283.66|284.78|283.18|285.33|283.73|284.78|283.18|0
1643191770000|2022-01-26 10:09:30|285.1|283.5|285.26|283.66|285.26|283.66|285.1|283.5|0
1643191780000|2022-01-26 10:09:40|285.42|283.82|284.78|283.18|285.42|283.82|284.78|283.18|0
1643191790000|2022-01-26 10:09:50|284.7|283.1|284.63|283.03|284.78|283.18|284.63|283.03|0
1643191800000|2022-01-26 10:10:00|284.78|283.18|285.33|283.73|285.33|283.73|284.78|283.18|0
1643191810000|2022-01-26 10:10:10|284.86|283.26|284.94|283.34|285.02|283.42|284.86|283.26|0
1643191820000|2022-01-26 10:10:20|284.78|283.18|284.78|283.18|284.78|283.18|284.7|283.1|0
1643191830000|2022-01-26 10:10:30|284.7|283.1|284.86|283.26|285.1|283.5|284.7|283.1|0
1643191840000|2022-01-26 10:10:40|284.94|283.34|285.49|283.89|285.49|283.89|284.94|283.34|0
1643191850000|2022-01-26 10:10:50|285.81|284.21|285.57|283.97|285.81|284.21|285.49|283.89|0
1643191860000|2022-01-26 10:11:00|285.73|284.13|285.57|283.97|285.73|284.13|285.57|283.97|0
1643191870000|2022-01-26 10:11:10|285.89|284.29|285.81|284.21|285.89|284.29|285.73|284.13|0
1643191880000|2022-01-26 10:11:20|285.89|284.29|286.68|285.08|286.68|285.08|285.89|284.29|0
1643191890000|2022-01-26 10:11:30|286.84|285.24|286.52|284.92|286.84|285.24|286.52|284.92|0
1643191900000|2022-01-26 10:11:40|286.6|285|287|285.4|287|285.4|286.6|285|0
1643191910000|2022-01-26 10:11:50|286.76|285.16|286.84|285.24|286.84|285.24|286.68|285.08|0
1643191920000|2022-01-26 10:12:00|286.52|284.92|286.52|284.92|286.52|284.92|286.52|284.92|0
1643191930000|2022-01-26 10:12:10|286.2|284.6|286.76|285.16|286.76|285.16|286.2|284.6|0
1643191940000|2022-01-26 10:12:20|286.91|285.31|287.16|285.56|287.16|285.56|286.84|285.24|0
1643191950000|2022-01-26 10:12:30|287|285.4|287.15|285.55|287.15|285.55|286.84|285.24|0
1643191960000|2022-01-26 10:12:40|287.39|285.79|287.31|285.71|287.39|285.79|287.31|285.71|0
1643191970000|2022-01-26 10:12:50|287.15|285.55|287.39|285.79|287.47|285.87|287.15|285.55|0
1643191980000|2022-01-26 10:13:00|287.47|285.87|286.68|285.08|287.47|285.87|286.68|285.08|0
1643191990000|2022-01-26 10:13:10|286.6|285|286.68|285.08|286.68|285.08|286.6|285|0
1643192000000|2022-01-26 10:13:20|286.84|285.24|286.75|285.15|286.84|285.24|286.75|285.15|0
1643192010000|2022-01-26 10:13:30|286.52|284.92|286.52|284.92|286.6|285|286.52|284.92|0
1643192020000|2022-01-26 10:13:40|286.44|284.84|286.05|284.45|286.44|284.84|285.73|284.13|0
1643192030000|2022-01-26 10:13:50|286.2|284.6|286.2|284.6|286.44|284.84|286.2|284.6|0
1643192040000|2022-01-26 10:14:00|286.28|284.68|286.84|285.24|286.84|285.24|286.28|284.68|0
1643192050000|2022-01-26 10:14:10|287|285.4|287.47|285.87|287.47|285.87|287|285.4|0
1643192060000|2022-01-26 10:14:20|287.63|286.03|287.55|285.95|287.63|286.03|287.47|285.87|0
1643192070000|2022-01-26 10:14:30|287.63|286.03|287.47|285.87|287.63|286.03|287.31|285.71|0
1643192080000|2022-01-26 10:14:40|287.79|286.19|287.15|285.55|287.79|286.19|287.15|285.55|0
1643192090000|2022-01-26 10:14:50|286.99|285.39|286.99|285.39|286.99|285.39|286.99|285.39|0
1643192100000|2022-01-26 10:15:00|287.15|285.55|287.79|286.19|287.79|286.19|287.15|285.55|0
1643192110000|2022-01-26 10:15:10|287.63|286.03|287.63|286.03|287.63|286.03|287.63|286.03|0
1643192120000|2022-01-26 10:15:20|287.79|286.19|287.95|286.35|287.95|286.35|287.79|286.19|0
1643192130000|2022-01-26 10:15:30|288.26|286.66|288.42|286.82|288.5|286.9|288.26|286.66|0
1643192140000|2022-01-26 10:15:40|288.26|286.66|288.5|286.9|288.58|286.98|288.26|286.66|0
1643192150000|2022-01-26 10:15:50|288.26|286.66|287.63|286.03|288.26|286.66|287.63|286.03|0
1643192160000|2022-01-26 10:16:00|287.79|286.19|287.31|285.71|287.86|286.26|287.31|285.71|0
1643192170000|2022-01-26 10:16:10|287.7|286.1|287.31|285.71|287.7|286.1|287.31|285.71|0
1643192180000|2022-01-26 10:16:20|287.39|285.79|287.31|285.71|287.47|285.87|287.31|285.71|0
1643192190000|2022-01-26 10:16:30|287.39|285.79|287.39|285.79|287.39|285.79|287.39|285.79|0
1643192200000|2022-01-26 10:16:40|287.23|285.63|286.59|284.99|287.23|285.63|286.59|284.99|0
1643192210000|2022-01-26 10:16:50|286.68|285.08|286.28|284.68|286.68|285.08|286.28|284.68|0
1643192220000|2022-01-26 10:17:00|286.59|284.99|286.52|284.92|286.59|284.99|286.52|284.92|0
1643192230000|2022-01-26 10:17:10|286.59|284.99|286.59|284.99|286.59|284.99|286.43|284.83|0
1643192240000|2022-01-26 10:17:20|286.36|284.76|286.28|284.68|286.36|284.76|286.2|284.6|0
1643192250000|2022-01-26 10:17:30|286.59|284.99|286.75|285.15|286.75|285.15|286.59|284.99|0
1643192260000|2022-01-26 10:17:40|286.99|285.39|286.99|285.39|286.99|285.39|286.91|285.31|0
1643192270000|2022-01-26 10:17:50|287.15|285.55|287.23|285.63|287.23|285.63|287.15|285.55|0
1643192280000|2022-01-26 10:18:00|287.31|285.71|286.75|285.15|287.31|285.71|286.67|285.07|0
1643192290000|2022-01-26 10:18:10|286.99|285.39|287.15|285.55|287.15|285.55|286.83|285.23|0
1643192300000|2022-01-26 10:18:20|286.83|285.23|286.99|285.39|287.15|285.55|286.83|285.23|0
1643192310000|2022-01-26 10:18:30|287.15|285.55|287.07|285.47|287.15|285.55|286.99|285.39|0
1643192320000|2022-01-26 10:18:40|286.99|285.39|286.99|285.39|286.99|285.39|286.83|285.23|0
1643192330000|2022-01-26 10:18:50|286.91|285.31|286.91|285.31|286.91|285.31|286.91|285.31|0
1643192340000|2022-01-26 10:19:00|286.83|285.23|287.47|285.87|287.47|285.87|286.83|285.23|0
1643192350000|2022-01-26 10:19:10|286.99|285.39|286.83|285.23|286.99|285.39|286.83|285.23|0
1643192360000|2022-01-26 10:19:20|286.91|285.31|286.99|285.39|286.99|285.39|286.91|285.31|0
1643192370000|2022-01-26 10:19:30|286.83|285.23|286.75|285.15|286.91|285.31|286.75|285.15|0
1643192380000|2022-01-26 10:19:40|286.83|285.23|286.67|285.07|286.83|285.23|286.36|284.76|0
1643192390000|2022-01-26 10:19:50|286.59|284.99|286.2|284.6|286.83|285.23|286.2|284.6|0
1643192400000|2022-01-26 10:20:00|286.36|284.76|285.96|284.36|286.36|284.76|285.96|284.36|0
1643192410000|2022-01-26 10:20:10|286.04|284.44|285.72|284.12|286.04|284.44|285.72|284.12|0
1643192420000|2022-01-26 10:20:20|285.56|283.96|286.04|284.44|286.04|284.44|285.56|283.96|0
1643192430000|2022-01-26 10:20:30|286.2|284.6|286.2|284.6|286.2|284.6|286.2|284.6|0
1643192440000|2022-01-26 10:20:40|286.51|284.91|286.2|284.6|286.51|284.91|286.2|284.6|0
1643192450000|2022-01-26 10:20:50|286.04|284.44|286.2|284.6|286.2|284.6|286.04|284.44|0
1643192460000|2022-01-26 10:21:00|286.75|285.15|286.75|285.15|286.83|285.23|286.75|285.15|0
1643192470000|2022-01-26 10:21:10|286.99|285.39|287.78|286.18|287.78|286.18|286.99|285.39|0
1643192480000|2022-01-26 10:21:20|287.94|286.34|288.1|286.5|288.1|286.5|287.78|286.18|0
1643192490000|2022-01-26 10:21:30|287.94|286.34|287.94|286.34|287.94|286.34|287.94|286.34|0
1643192500000|2022-01-26 10:21:40|288.02|286.42|289.05|287.45|289.05|287.45|287.94|286.34|0
1643192510000|2022-01-26 10:21:50|289.21|287.61|289.05|287.45|289.21|287.61|289.05|287.45|0
1643192520000|2022-01-26 10:22:00|288.97|287.37|289.77|288.17|289.77|288.17|288.97|287.37|0
1643192530000|2022-01-26 10:22:10|289.69|288.09|290.01|288.41|290.01|288.41|289.69|288.09|0
1643192540000|2022-01-26 10:22:20|289.85|288.25|289.69|288.09|289.85|288.25|289.53|287.93|0
1643192550000|2022-01-26 10:22:30|289.85|288.25|290.17|288.57|290.17|288.57|289.69|288.09|0
1643192560000|2022-01-26 10:22:40|290.08|288.48|289.92|288.32|290.08|288.48|289.53|287.93|0
1643192570000|2022-01-26 10:22:50|289.85|288.25|289.76|288.16|289.85|288.25|289.76|288.16|0
1643192580000|2022-01-26 10:23:00|289.37|287.77|289.37|287.77|289.37|287.77|289.37|287.77|0
1643192590000|2022-01-26 10:23:10|289.05|287.45|288.89|287.29|289.05|287.45|288.89|287.29|0
1643192600000|2022-01-26 10:23:20|288.81|287.21|289.05|287.45|289.05|287.45|288.81|287.21|0
1643192610000|2022-01-26 10:23:30|288.97|287.37|288.73|287.13|289.05|287.45|288.73|287.13|0
1643192620000|2022-01-26 10:23:40|288.57|286.97|288.65|287.05|288.65|287.05|288.57|286.97|0
1643192630000|2022-01-26 10:23:50|288.73|287.13|288.57|286.97|288.73|287.13|288.57|286.97|0
1643192640000|2022-01-26 10:24:00|288.41|286.81|288.26|286.66|288.41|286.81|288.26|286.66|0
1643192650000|2022-01-26 10:24:10|288.33|286.73|288.33|286.73|288.41|286.81|288.33|286.73|0
1643192660000|2022-01-26 10:24:20|288.26|286.66|288.1|286.5|288.41|286.81|288.1|286.5|0
1643192670000|2022-01-26 10:24:30|288.01|286.41|288.1|286.5|288.26|286.66|288.01|286.41|0
1643192680000|2022-01-26 10:24:40|287.94|286.34|288.17|286.57|288.17|286.57|287.94|286.34|0
1643192690000|2022-01-26 10:24:50|288.41|286.81|288.41|286.81|288.57|286.97|288.41|286.81|0
1643192700000|2022-01-26 10:25:00|288.26|286.66|287.62|286.02|288.26|286.66|287.62|286.02|0
1643192710000|2022-01-26 10:25:10|287.7|286.1|287.3|285.7|287.7|286.1|287.3|285.7|0
1643192720000|2022-01-26 10:25:20|287.38|285.78|287.62|286.02|287.62|286.02|287.38|285.78|0
1643192730000|2022-01-26 10:25:30|287.94|286.34|287.62|286.02|287.94|286.34|287.46|285.86|0
1643192740000|2022-01-26 10:25:40|287.78|286.18|287.78|286.18|287.78|286.18|287.62|286.02|0
1643192750000|2022-01-26 10:25:50|287.46|285.86|287.22|285.62|287.62|286.02|287.22|285.62|0
1643192760000|2022-01-26 10:26:00|287.3|285.7|287.46|285.86|287.46|285.86|287.3|285.7|0
1643192770000|2022-01-26 10:26:10|287.38|285.78|287.3|285.7|287.38|285.78|287.3|285.7|0
1643192780000|2022-01-26 10:26:20|287.38|285.78|287.3|285.7|287.38|285.78|287.14|285.54|0
1643192790000|2022-01-26 10:26:30|286.98|285.38|287.14|285.54|287.14|285.54|286.98|285.38|0
1643192800000|2022-01-26 10:26:40|287.46|285.86|287.62|286.02|287.62|286.02|287.46|285.86|0
1643192810000|2022-01-26 10:26:50|287.46|285.86|287.69|286.09|287.69|286.09|287.46|285.86|0
1643192820000|2022-01-26 10:27:00|287.62|286.02|287.85|286.25|287.85|286.25|287.54|285.94|0
1643192830000|2022-01-26 10:27:10|287.94|286.34|287.54|285.94|287.94|286.34|287.54|285.94|0
1643192840000|2022-01-26 10:27:20|287.62|286.02|287.78|286.18|287.78|286.18|287.46|285.86|0
1643192850000|2022-01-26 10:27:30|287.62|286.02|287.69|286.09|287.69|286.09|287.46|285.86|0
1643192860000|2022-01-26 10:27:40|287.46|285.86|287.69|286.09|287.69|286.09|287.46|285.86|0
1643192870000|2022-01-26 10:27:50|287.62|286.02|287.78|286.18|287.78|286.18|287.62|286.02|0
1643192880000|2022-01-26 10:28:00|287.62|286.02|287.62|286.02|287.78|286.18|287.62|286.02|0
1643192890000|2022-01-26 10:28:10|287.69|286.09|287.62|286.02|287.69|286.09|287.46|285.86|0
1643192900000|2022-01-26 10:28:20|287.78|286.18|287.93|286.33|287.93|286.33|287.78|286.18|0
1643192910000|2022-01-26 10:28:30|287.62|286.02|287.93|286.33|287.93|286.33|287.62|286.02|0
1643192920000|2022-01-26 10:28:40|287.78|286.18|287.38|285.78|287.78|286.18|287.38|285.78|0
1643192930000|2022-01-26 10:28:50|287.3|285.7|287.22|285.62|287.46|285.86|287.22|285.62|0
1643192940000|2022-01-26 10:29:00|287.14|285.54|287.62|286.02|287.62|286.02|287.14|285.54|0
1643192950000|2022-01-26 10:29:10|287.77|286.17|287.46|285.86|287.77|286.17|287.46|285.86|0
1643192960000|2022-01-26 10:29:20|287.62|286.02|287.14|285.54|287.62|286.02|287.14|285.54|0
1643192970000|2022-01-26 10:29:30|286.98|285.38|286.98|285.38|286.98|285.38|286.66|285.06|0
1643192980000|2022-01-26 10:29:40|286.9|285.3|287.62|286.02|287.62|286.02|286.9|285.3|0
1643192990000|2022-01-26 10:29:50|287.77|286.17|287.93|286.33|287.93|286.33|287.62|286.02|0
1643193000000|2022-01-26 10:30:00|288.01|286.41|289.28|287.68|289.28|287.68|288.01|286.41|0
1643193010000|2022-01-26 10:30:10|289.52|287.92|289.68|288.08|289.68|288.08|289.52|287.92|0
1643193020000|2022-01-26 10:30:20|289.05|287.45|288.57|286.97|289.05|287.45|288.57|286.97|0
1643193030000|2022-01-26 10:30:30|288.73|287.13|288.49|286.89|288.73|287.13|288.49|286.89|0
1643193040000|2022-01-26 10:30:40|288.09|286.49|287.93|286.33|288.25|286.65|287.93|286.33|0
1643193050000|2022-01-26 10:30:50|287.77|286.17|287.85|286.25|287.93|286.33|287.77|286.17|0
1643193060000|2022-01-26 10:31:00|288.89|287.29|289.52|287.92|289.52|287.92|288.89|287.29|0
1643193070000|2022-01-26 10:31:10|289.28|287.68|288.96|287.36|289.28|287.68|288.96|287.36|0
1643193080000|2022-01-26 10:31:20|289.2|287.6|289.36|287.76|289.36|287.76|289.04|287.44|0
1643193090000|2022-01-26 10:31:30|289.68|288.08|289.76|288.16|289.76|288.16|289.68|288.08|0
1643193100000|2022-01-26 10:31:40|289.68|288.08|289.52|287.92|289.68|288.08|289.52|287.92|0
1643193110000|2022-01-26 10:31:50|289.68|288.08|289.84|288.24|289.84|288.24|289.68|288.08|0
1643193120000|2022-01-26 10:32:00|290.08|288.48|290.87|289.27|290.87|289.27|290.08|288.48|0
1643193130000|2022-01-26 10:32:10|290.64|289.04|290.64|289.04|290.64|289.04|290.32|288.72|0
1643193140000|2022-01-26 10:32:20|290.71|289.11|290.96|289.36|291.12|289.52|290.71|289.11|0
1643193150000|2022-01-26 10:32:30|291.03|289.43|290.8|289.2|291.03|289.43|290.8|289.2|0
1643193160000|2022-01-26 10:32:40|290.96|289.36|290.64|289.04|290.96|289.36|290.64|289.04|0
1643193170000|2022-01-26 10:32:50|290.32|288.72|290.16|288.56|290.32|288.72|290.16|288.56|0
1643193180000|2022-01-26 10:33:00|290.32|288.72|290.23|288.63|290.32|288.72|290.16|288.56|0
1643193190000|2022-01-26 10:33:10|290.32|288.72|289.52|287.92|290.48|288.88|289.52|287.92|0
1643193200000|2022-01-26 10:33:20|289.36|287.76|288.96|287.36|289.52|287.92|288.96|287.36|0
1643193210000|2022-01-26 10:33:30|288.88|287.28|289.04|287.44|289.04|287.44|288.88|287.28|0
1643193220000|2022-01-26 10:33:40|288.88|287.28|289.04|287.44|289.2|287.6|288.88|287.28|0
1643193230000|2022-01-26 10:33:50|289.2|287.6|289.04|287.44|289.2|287.6|289.04|287.44|0
1643193240000|2022-01-26 10:34:00|289.2|287.6|289.68|288.08|289.68|288.08|289.2|287.6|0
1643193250000|2022-01-26 10:34:10|289.6|288|289.36|287.76|289.68|288.08|289.36|287.76|0
1643193260000|2022-01-26 10:34:20|288.88|287.28|289.2|287.6|289.2|287.6|288.88|287.28|0
1643193270000|2022-01-26 10:34:30|289.12|287.52|289.04|287.44|289.12|287.52|289.04|287.44|0
1643193280000|2022-01-26 10:34:40|289.52|287.92|290|288.4|290|288.4|289.52|287.92|0
1643193290000|2022-01-26 10:34:50|290.32|288.72|290.47|288.87|290.47|288.87|290.32|288.72|0
1643193300000|2022-01-26 10:35:00|290.55|288.95|291.27|289.67|291.27|289.67|290.55|288.95|0
1643193310000|2022-01-26 10:35:10|291.35|289.75|291.43|289.83|291.59|289.99|291.35|289.75|0
1643193320000|2022-01-26 10:35:20|291.51|289.91|291.11|289.51|291.51|289.91|291.11|289.51|0
1643193330000|2022-01-26 10:35:30|290.95|289.35|291.11|289.51|291.27|289.67|290.95|289.35|0
1643193340000|2022-01-26 10:35:40|290.95|289.35|291.27|289.67|291.27|289.67|290.95|289.35|0
1643193350000|2022-01-26 10:35:50|291.11|289.51|290.95|289.35|291.27|289.67|290.95|289.35|0
1643193360000|2022-01-26 10:36:00|291.11|289.51|290.79|289.19|291.11|289.51|290.39|288.79|0
1643193370000|2022-01-26 10:36:10|291.11|289.51|291.03|289.43|291.11|289.51|291.03|289.43|0
1643193380000|2022-01-26 10:36:20|291.19|289.59|291.59|289.99|291.59|289.99|291.11|289.51|0
1643193390000|2022-01-26 10:36:30|291.43|289.83|291.43|289.83|291.59|289.99|291.43|289.83|0
1643193400000|2022-01-26 10:36:40|291.11|289.51|291.59|289.99|291.59|289.99|291.11|289.51|0
1643193410000|2022-01-26 10:36:50|291.43|289.83|291.35|289.75|291.43|289.83|291.35|289.75|0
1643193420000|2022-01-26 10:37:00|291.19|289.59|291.27|289.67|291.51|289.91|291.19|289.59|0
1643193430000|2022-01-26 10:37:10|291.11|289.51|291.11|289.51|291.27|289.67|291.11|289.51|0
1643193440000|2022-01-26 10:37:20|291.27|289.67|291.43|289.83|291.59|289.99|291.27|289.67|0
1643193450000|2022-01-26 10:37:30|291.59|289.99|291.75|290.15|291.91|290.31|291.59|289.99|0
1643193460000|2022-01-26 10:37:40|291.91|290.31|291.91|290.31|291.91|290.31|291.75|290.15|0
1643193470000|2022-01-26 10:37:50|292.15|290.55|292.23|290.63|292.39|290.79|292.07|290.47|0
1643193480000|2022-01-26 10:38:00|292.31|290.71|291.59|289.99|292.39|290.79|291.43|289.83|0
1643193490000|2022-01-26 10:38:10|292.07|290.47|291.75|290.15|292.07|290.47|291.75|290.15|0
1643193500000|2022-01-26 10:38:20|291.99|290.39|292.39|290.79|292.39|290.79|291.99|290.39|0
1643193510000|2022-01-26 10:38:30|292.23|290.63|292.07|290.47|292.39|290.79|291.99|290.39|0
1643193520000|2022-01-26 10:38:40|292.15|290.55|291.99|290.39|292.23|290.63|291.91|290.31|0
1643193530000|2022-01-26 10:38:50|292.15|290.55|292.55|290.95|292.55|290.95|292.07|290.47|0
1643193540000|2022-01-26 10:39:00|292.07|290.47|292.07|290.47|292.23|290.63|292.07|290.47|0
1643193550000|2022-01-26 10:39:10|291.83|290.23|291.91|290.31|291.91|290.31|291.75|290.15|0
1643193560000|2022-01-26 10:39:20|291.83|290.23|291.59|289.99|291.91|290.31|291.59|289.99|0
1643193570000|2022-01-26 10:39:30|291.75|290.15|291.82|290.22|291.82|290.22|291.75|290.15|0
1643193580000|2022-01-26 10:39:40|291.66|290.06|291.43|289.83|291.66|290.06|291.27|289.67|0
1643193590000|2022-01-26 10:39:50|291.27|289.67|291.27|289.67|291.43|289.83|291.27|289.67|0
1643193600000|2022-01-26 10:40:00|291.11|289.51|291.27|289.67|291.27|289.67|291.11|289.51|0
1643193610000|2022-01-26 10:40:10|291.11|289.51|291.27|289.67|291.43|289.83|291.11|289.51|0
1643193620000|2022-01-26 10:40:20|291.43|289.83|291.43|289.83|291.43|289.83|291.43|289.83|0
1643193640000|2022-01-26 10:40:40|291.27|289.67|291.59|289.99|291.59|289.99|291.27|289.67|0
1643193650000|2022-01-26 10:40:50|291.66|290.06|291.66|290.06|291.75|290.15|291.66|290.06|0
1643193660000|2022-01-26 10:41:00|291.75|290.15|291.43|289.83|291.75|290.15|291.43|289.83|0
1643193670000|2022-01-26 10:41:10|291.11|289.51|291.11|289.51|291.11|289.51|291.11|289.51|0
1643193680000|2022-01-26 10:41:20|291.27|289.67|290.79|289.19|291.27|289.67|290.79|289.19|0
1643193690000|2022-01-26 10:41:30|290.86|289.26|290.79|289.19|290.86|289.26|290.63|289.03|0
1643193700000|2022-01-26 10:41:40|290.95|289.35|291.27|289.67|291.27|289.67|290.95|289.35|0
1643193710000|2022-01-26 10:41:50|291.59|289.99|291.75|290.15|291.75|290.15|291.59|289.99|0
1643193720000|2022-01-26 10:42:00|292.07|290.47|292.23|290.63|292.23|290.63|292.07|290.47|0
1643193730000|2022-01-26 10:42:10|292.46|290.86|292.55|290.95|292.71|291.11|292.46|290.86|0
1643193740000|2022-01-26 10:42:20|292.39|290.79|292.55|290.95|292.55|290.95|292.39|290.79|0
1643193750000|2022-01-26 10:42:30|292.71|291.11|292.23|290.63|292.71|291.11|292.23|290.63|0
1643193760000|2022-01-26 10:42:40|292.39|290.79|292.39|290.79|292.55|290.95|292.39|290.79|0
1643193770000|2022-01-26 10:42:50|292.07|290.47|292.14|290.54|292.14|290.54|291.91|290.31|0
1643193780000|2022-01-26 10:43:00|292.06|290.46|292.14|290.54|292.3|290.7|292.06|290.46|0
1643193790000|2022-01-26 10:43:10|291.9|290.3|291.59|289.99|291.9|290.3|291.59|289.99|0
1643193800000|2022-01-26 10:43:20|291.58|289.98|292.06|290.46|292.06|290.46|291.58|289.98|0
1643193810000|2022-01-26 10:43:30|292.22|290.62|292.54|290.94|292.54|290.94|292.22|290.62|0
1643193820000|2022-01-26 10:43:40|292.7|291.1|292.46|290.86|292.7|291.1|292.38|290.78|0
1643193830000|2022-01-26 10:43:50|292.54|290.94|292.3|290.7|292.54|290.94|292.3|290.7|0
1643193840000|2022-01-26 10:44:00|292.22|290.62|292.14|290.54|292.22|290.62|292.06|290.46|0
1643193850000|2022-01-26 10:44:10|292.06|290.46|291.9|290.3|292.06|290.46|291.9|290.3|0
1643193860000|2022-01-26 10:44:20|291.58|289.98|291.58|289.98|291.58|289.98|291.42|289.82|0
1643193870000|2022-01-26 10:44:30|291.34|289.74|291.26|289.66|291.34|289.74|291.26|289.66|0
1643193880000|2022-01-26 10:44:40|291.42|289.82|291.18|289.58|291.42|289.82|291.1|289.5|0
1643193890000|2022-01-26 10:44:50|291.34|289.74|290.86|289.26|291.34|289.74|290.79|289.19|0
1643193900000|2022-01-26 10:45:00|290.79|289.19|290.94|289.34|290.94|289.34|290.79|289.19|0
1643193910000|2022-01-26 10:45:10|291.26|289.66|290.94|289.34|291.26|289.66|290.94|289.34|0
1643193920000|2022-01-26 10:45:20|290.7|289.1|291.74|290.14|291.74|290.14|290.7|289.1|0
1643193930000|2022-01-26 10:45:30|291.42|289.82|291.1|289.5|291.42|289.82|291.1|289.5|0
1643193940000|2022-01-26 10:45:40|291.26|289.66|291.5|289.9|291.5|289.9|291.26|289.66|0
1643193950000|2022-01-26 10:45:50|291.58|289.98|291.58|289.98|291.58|289.98|291.58|289.98|0
1643193960000|2022-01-26 10:46:00|291.74|290.14|291.58|289.98|291.74|290.14|291.58|289.98|0
1643193970000|2022-01-26 10:46:10|291.42|289.82|291.58|289.98|291.58|289.98|291.26|289.66|0
1643193980000|2022-01-26 10:46:20|291.66|290.06|291.26|289.66|291.74|290.14|291.26|289.66|0
1643193990000|2022-01-26 10:46:30|290.94|289.34|290.62|289.02|290.94|289.34|290.62|289.02|0
1643194000000|2022-01-26 10:46:40|290.78|289.18|290.78|289.18|290.86|289.26|290.78|289.18|0
1643194010000|2022-01-26 10:46:50|290.94|289.34|290.7|289.1|291.1|289.5|290.7|289.1|0
1643194020000|2022-01-26 10:47:00|290.86|289.26|291.26|289.66|291.42|289.82|290.86|289.26|0
1643194030000|2022-01-26 10:47:10|291.42|289.82|291.1|289.5|291.42|289.82|291.1|289.5|0
1643194040000|2022-01-26 10:47:20|291.26|289.66|291.34|289.74|291.42|289.82|291.26|289.66|0
1643194050000|2022-01-26 10:47:30|291.26|289.66|290.94|289.34|291.26|289.66|290.78|289.18|0
1643194060000|2022-01-26 10:47:40|290.78|289.18|291.1|289.5|291.26|289.66|290.78|289.18|0
1643194070000|2022-01-26 10:47:50|291.42|289.82|291.66|290.06|291.66|290.06|291.42|289.82|0
1643194080000|2022-01-26 10:48:00|291.42|289.82|291.74|290.14|291.74|290.14|291.42|289.82|0
1643194090000|2022-01-26 10:48:10|291.82|290.22|291.82|290.22|291.9|290.3|291.74|290.14|0
1643194100000|2022-01-26 10:48:20|291.9|290.3|292.06|290.46|292.14|290.54|291.9|290.3|0
1643194110000|2022-01-26 10:48:30|292.22|290.62|292.14|290.54|292.22|290.62|292.14|290.54|0
1643194120000|2022-01-26 10:48:40|292.06|290.46|292.14|290.54|292.14|290.54|292.06|290.46|0
1643194130000|2022-01-26 10:48:50|292.22|290.62|292.38|290.78|292.54|290.94|292.22|290.62|0
1643194140000|2022-01-26 10:49:00|292.22|290.62|292.38|290.78|292.38|290.78|292.22|290.62|0
1643194160000|2022-01-26 10:49:20|292.78|291.18|292.86|291.26|292.86|291.26|292.78|291.18|0
1643194170000|2022-01-26 10:49:30|292.94|291.34|293.18|291.58|293.18|291.58|292.86|291.26|0
1643194180000|2022-01-26 10:49:40|293.34|291.74|293.34|291.74|293.58|291.98|293.34|291.74|0
1643194200000|2022-01-26 10:50:00|293.18|291.58|293.02|291.42|293.18|291.58|292.86|291.26|0
1643194210000|2022-01-26 10:50:10|292.86|291.26|293.34|291.74|293.34|291.74|292.86|291.26|0
1643194220000|2022-01-26 10:50:20|293.66|292.06|293.66|292.06|293.82|292.22|293.66|292.06|0
1643194230000|2022-01-26 10:50:30|293.82|292.22|293.82|292.22|293.82|292.22|293.34|291.74|0
1643194240000|2022-01-26 10:50:40|293.66|292.06|293.82|292.22|293.82|292.22|293.66|292.06|0
1643194250000|2022-01-26 10:50:50|293.9|292.3|294.14|292.54|294.14|292.54|293.82|292.22|0
1643194260000|2022-01-26 10:51:00|293.98|292.38|293.82|292.22|294.06|292.46|293.82|292.22|0
1643194270000|2022-01-26 10:51:10|293.98|292.38|293.82|292.22|293.98|292.38|293.82|292.22|0
1643194280000|2022-01-26 10:51:20|293.66|292.06|293.66|292.06|293.82|292.22|293.66|292.06|0
1643194290000|2022-01-26 10:51:30|293.58|291.98|293.34|291.74|293.58|291.98|293.34|291.74|0
1643194300000|2022-01-26 10:51:40|293.5|291.9|293.18|291.58|293.5|291.9|293.18|291.58|0
1643194310000|2022-01-26 10:51:50|293.25|291.65|293.41|291.81|293.41|291.81|293.09|291.49|0
1643194320000|2022-01-26 10:52:00|293.5|291.9|293.66|292.06|293.66|292.06|293.5|291.9|0
1643194330000|2022-01-26 10:52:10|293.5|291.9|293.5|291.9|293.5|291.9|293.5|291.9|0
1643194340000|2022-01-26 10:52:20|293.66|292.06|293.66|292.06|293.66|292.06|293.5|291.9|0
1643194350000|2022-01-26 10:52:30|293.74|292.14|293.66|292.06|293.82|292.22|293.66|292.06|0
1643194360000|2022-01-26 10:52:40|293.82|292.22|293.73|292.13|293.82|292.22|293.73|292.13|0
1643194370000|2022-01-26 10:52:50|293.66|292.06|293.5|291.9|293.66|292.06|293.5|291.9|0
1643194380000|2022-01-26 10:53:00|293.66|292.06|293.66|292.06|293.66|292.06|293.18|291.58|0
1643194390000|2022-01-26 10:53:10|293.34|291.74|293.41|291.81|293.41|291.81|293.34|291.74|0
1643194400000|2022-01-26 10:53:20|293.57|291.97|293.66|292.06|293.66|292.06|293.5|291.9|0
1643194410000|2022-01-26 10:53:30|293.82|292.22|293.66|292.06|293.82|292.22|293.66|292.06|0
1643194420000|2022-01-26 10:53:40|293.5|291.9|293.5|291.9|293.73|292.13|293.5|291.9|0
1643194440000|2022-01-26 10:54:00|293.66|292.06|293.66|292.06|293.66|292.06|293.66|292.06|0
1643194450000|2022-01-26 10:54:10|293.5|291.9|293.18|291.58|293.66|292.06|293.18|291.58|0
1643194460000|2022-01-26 10:54:20|293.5|291.9|293.66|292.06|293.66|292.06|293.41|291.81|0
1643194470000|2022-01-26 10:54:30|293.5|291.9|293.66|292.06|293.66|292.06|293.5|291.9|0
1643194480000|2022-01-26 10:54:40|293.73|292.13|293.5|291.9|293.73|292.13|293.5|291.9|0
1643194490000|2022-01-26 10:54:50|293.18|291.58|293.18|291.58|293.18|291.58|293.18|291.58|0
1643194500000|2022-01-26 10:55:00|293.01|291.41|292.85|291.25|293.01|291.41|292.77|291.17|0
1643194510000|2022-01-26 10:55:10|292.69|291.09|292.85|291.25|292.85|291.25|292.69|291.09|0
1643194520000|2022-01-26 10:55:20|292.77|291.17|292.85|291.25|292.85|291.25|292.77|291.17|0
1643194530000|2022-01-26 10:55:30|293.17|291.57|293.01|291.41|293.17|291.57|293.01|291.41|0
1643194540000|2022-01-26 10:55:40|293.17|291.57|293.01|291.41|293.17|291.57|293.01|291.41|0
1643194550000|2022-01-26 10:55:50|293.17|291.57|293.49|291.89|293.49|291.89|293.17|291.57|0
1643194560000|2022-01-26 10:56:00|293.66|292.06|293.41|291.81|293.66|292.06|293.41|291.81|0
1643194570000|2022-01-26 10:56:10|293.17|291.57|292.93|291.33|293.17|291.57|292.85|291.25|0
1643194580000|2022-01-26 10:56:20|292.85|291.25|292.85|291.25|292.85|291.25|292.85|291.25|0
1643194590000|2022-01-26 10:56:30|292.93|291.33|292.37|290.77|292.93|291.33|292.37|290.77|0
1643194600000|2022-01-26 10:56:40|292.53|290.93|292.61|291.01|292.69|291.09|292.53|290.93|0
1643194610000|2022-01-26 10:56:50|292.69|291.09|293.01|291.41|293.01|291.41|292.69|291.09|0
1643194620000|2022-01-26 10:57:00|292.93|291.33|292.77|291.17|292.93|291.33|292.77|291.17|0
1643194630000|2022-01-26 10:57:10|292.85|291.25|292.85|291.25|292.85|291.25|292.85|291.25|0
1643194640000|2022-01-26 10:57:20|292.69|291.09|292.69|291.09|292.85|291.25|292.53|290.93|0
1643194650000|2022-01-26 10:57:30|292.53|290.93|292.77|291.17|292.77|291.17|292.53|290.93|0
1643194660000|2022-01-26 10:57:40|292.53|290.93|292.37|290.77|292.53|290.93|292.37|290.77|0
1643194670000|2022-01-26 10:57:50|292.45|290.85|292.37|290.77|292.45|290.85|292.37|290.77|0
1643194680000|2022-01-26 10:58:00|292.05|290.45|292.05|290.45|292.05|290.45|291.97|290.37|0
1643194690000|2022-01-26 10:58:10|291.57|289.97|291.57|289.97|291.57|289.97|291.41|289.81|0
1643194700000|2022-01-26 10:58:20|291.73|290.13|292.05|290.45|292.05|290.45|291.73|290.13|0
1643194710000|2022-01-26 10:58:30|291.73|290.13|291.57|289.97|291.81|290.21|291.57|289.97|0
1643194720000|2022-01-26 10:58:40|291.25|289.65|291.57|289.97|291.89|290.29|291.25|289.65|0
1643194730000|2022-01-26 10:58:50|291.73|290.13|291.73|290.13|291.73|290.13|291.73|290.13|0
1643194740000|2022-01-26 10:59:00|291.41|289.81|291.41|289.81|291.41|289.81|291.33|289.73|0
1643194750000|2022-01-26 10:59:10|291.57|289.97|291.57|289.97|291.57|289.97|291.57|289.97|0
1643194760000|2022-01-26 10:59:20|291.81|290.21|292.05|290.45|292.05|290.45|291.81|290.21|0
1643194770000|2022-01-26 10:59:30|292.21|290.61|292.13|290.53|292.21|290.61|292.13|290.53|0
1643194780000|2022-01-26 10:59:40|291.41|289.81|291.57|289.97|291.57|289.97|291.41|289.81|0
1643194790000|2022-01-26 10:59:50|291.89|290.29|291.57|289.97|291.89|290.29|291.57|289.97|0
1643194800000|2022-01-26 11:00:00|291.65|290.05|293.33|291.73|293.57|291.97|291.65|290.05|0
1643194810000|2022-01-26 11:00:10|293.49|291.89|294.13|292.53|294.13|292.53|293.33|291.73|0
1643194820000|2022-01-26 11:00:20|294.05|292.45|294.29|292.69|294.29|292.69|293.97|292.37|0
1643194830000|2022-01-26 11:00:30|294.45|292.85|293.81|292.21|294.45|292.85|293.81|292.21|0
1643194840000|2022-01-26 11:00:40|293.89|292.29|294.29|292.69|294.29|292.69|293.89|292.29|0
1643194850000|2022-01-26 11:00:50|294.61|293.01|295.26|293.66|295.26|293.66|294.61|293.01|0
1643194860000|2022-01-26 11:01:00|296.14|294.54|295.9|294.3|296.14|294.54|295.9|294.3|0
1643194870000|2022-01-26 11:01:10|295.58|293.98|295.58|293.98|295.58|293.98|295.49|293.89|0
1643194880000|2022-01-26 11:01:20|295.42|293.82|295.26|293.66|295.42|293.82|295.17|293.57|0
1643194890000|2022-01-26 11:01:30|295.33|293.73|294.93|293.33|295.33|293.73|294.93|293.33|0
1643194900000|2022-01-26 11:01:40|294.77|293.17|294.61|293.01|294.93|293.33|294.61|293.01|0
1643194910000|2022-01-26 11:01:50|294.45|292.85|293.97|292.37|294.45|292.85|293.97|292.37|0
1643194920000|2022-01-26 11:02:00|294.13|292.53|294.37|292.77|294.45|292.85|294.13|292.53|0
1643194930000|2022-01-26 11:02:10|294.45|292.85|295.01|293.41|295.01|293.41|294.29|292.69|0
1643194940000|2022-01-26 11:02:20|294.69|293.09|294.93|293.33|294.93|293.33|294.61|293.01|0
1643194950000|2022-01-26 11:02:30|294.77|293.17|295.09|293.49|295.09|293.49|294.69|293.09|0
1643194960000|2022-01-26 11:02:40|294.77|293.17|295.01|293.41|295.09|293.49|294.77|293.17|0
1643194970000|2022-01-26 11:02:50|294.93|293.33|294.93|293.33|294.93|293.33|294.85|293.25|0
1643194980000|2022-01-26 11:03:00|294.77|293.17|294.77|293.17|294.93|293.33|294.61|293.01|0
1643194990000|2022-01-26 11:03:10|294.61|293.01|294.93|293.33|295.09|293.49|294.61|293.01|0
1643195000000|2022-01-26 11:03:20|295.09|293.49|294.45|292.85|295.09|293.49|294.45|292.85|0
1643195010000|2022-01-26 11:03:30|294.61|293.01|295.25|293.65|295.25|293.65|294.61|293.01|0
1643195020000|2022-01-26 11:03:40|295.42|293.82|294.85|293.25|295.42|293.82|294.85|293.25|0
1643195030000|2022-01-26 11:03:50|294.77|293.17|295.42|293.82|295.42|293.82|294.77|293.17|0
1643195040000|2022-01-26 11:04:00|295.25|293.65|296.92|295.32|296.92|295.32|295.25|293.65|0
1643195060000|2022-01-26 11:04:20|296.83|295.23|296.92|295.32|296.92|295.32|296.59|294.99|0
1643195070000|2022-01-26 11:04:30|297.08|295.48|297.72|296.12|297.88|296.28|297.08|295.48|0
1643195080000|2022-01-26 11:04:40|297.56|295.96|298.04|296.44|298.04|296.44|297.56|295.96|0
1643195090000|2022-01-26 11:04:50|297.96|296.36|297.96|296.36|297.96|296.36|297.96|296.36|0
1643195100000|2022-01-26 11:05:00|297.88|296.28|297.72|296.12|297.88|296.28|297.72|296.12|0
1643195110000|2022-01-26 11:05:10|297.47|295.87|297.08|295.48|297.47|295.87|296.99|295.39|0
1643195120000|2022-01-26 11:05:20|297.24|295.64|297.56|295.96|297.56|295.96|297.24|295.64|0
1643195130000|2022-01-26 11:05:30|297.31|295.71|297.24|295.64|297.4|295.8|297.24|295.64|0
1643195140000|2022-01-26 11:05:40|297.08|295.48|297.24|295.64|297.24|295.64|297.07|295.47|0
1643195150000|2022-01-26 11:05:50|297.07|295.47|297.07|295.47|297.07|295.47|296.91|295.31|0
1643195170000|2022-01-26 11:06:10|296.91|295.31|297.72|296.12|297.72|296.12|296.91|295.31|0
1643195180000|2022-01-26 11:06:20|297.63|296.03|297.79|296.19|297.79|296.19|297.56|295.96|0
1643195190000|2022-01-26 11:06:30|297.72|296.12|297.88|296.28|297.88|296.28|297.72|296.12|0
1643195200000|2022-01-26 11:06:40|297.79|296.19|297.79|296.19|297.79|296.19|297.72|296.12|0
1643195210000|2022-01-26 11:06:50|297.56|295.96|297.88|296.28|297.88|296.28|297.56|295.96|0
1643195220000|2022-01-26 11:07:00|297.72|296.12|297.72|296.12|297.88|296.28|297.63|296.03|0
1643195230000|2022-01-26 11:07:10|297.63|296.03|297.72|296.12|297.72|296.12|297.63|296.03|0
1643195240000|2022-01-26 11:07:20|297.56|295.96|295.87|294.27|297.63|296.03|295.87|294.27|0
1643195250000|2022-01-26 11:07:30|295.71|294.11|295.87|294.27|295.87|294.27|295.71|294.11|0
1643195260000|2022-01-26 11:07:40|295.39|293.79|295.39|293.79|295.47|293.87|295.39|293.79|0
1643195270000|2022-01-26 11:07:50|295.23|293.63|295.23|293.63|295.23|293.63|295.23|293.63|0
1643195280000|2022-01-26 11:08:00|295.31|293.71|295.39|293.79|295.39|293.79|295.23|293.63|0
1643195290000|2022-01-26 11:08:10|295.55|293.95|295.55|293.95|295.55|293.95|295.55|293.95|0
1643195300000|2022-01-26 11:08:20|295.47|293.87|295.31|293.71|295.47|293.87|295.23|293.63|0
1643195310000|2022-01-26 11:08:30|295.23|293.63|295.23|293.63|295.23|293.63|295.07|293.47|0
1643195320000|2022-01-26 11:08:40|295.07|293.47|294.18|292.58|295.07|293.47|294.18|292.58|0
1643195330000|2022-01-26 11:08:50|293.86|292.26|294.34|292.74|294.34|292.74|293.86|292.26|0
1643195340000|2022-01-26 11:09:00|294.43|292.83|294.27|292.67|294.43|292.83|294.27|292.67|0
1643195350000|2022-01-26 11:09:10|294.34|292.74|293.86|292.26|294.34|292.74|293.86|292.26|0
1643195360000|2022-01-26 11:09:20|293.54|291.94|293.78|292.18|293.78|292.18|293.46|291.86|0
1643195370000|2022-01-26 11:09:30|293.94|292.34|293.62|292.02|293.94|292.34|293.62|292.02|0
1643195380000|2022-01-26 11:09:40|293.38|291.78|293.62|292.02|293.62|292.02|293.38|291.78|0
1643195390000|2022-01-26 11:09:50|293.38|291.78|293.06|291.46|293.38|291.78|293.06|291.46|0
1643195400000|2022-01-26 11:10:00|292.98|291.38|292.66|291.06|292.98|291.38|292.66|291.06|0
1643195410000|2022-01-26 11:10:10|292.74|291.14|292.82|291.22|292.98|291.38|292.66|291.06|0
1643195420000|2022-01-26 11:10:20|293.3|291.7|292.98|291.38|293.46|291.86|292.98|291.38|0
1643195430000|2022-01-26 11:10:30|293.22|291.62|293.46|291.86|293.46|291.86|293.14|291.54|0
1643195440000|2022-01-26 11:10:40|293.78|292.18|293.14|291.54|293.78|292.18|293.14|291.54|0
1643195450000|2022-01-26 11:10:50|292.98|291.38|293.06|291.46|293.06|291.46|292.98|291.38|0
1643195460000|2022-01-26 11:11:00|293.14|291.54|292.74|291.14|293.14|291.54|292.74|291.14|0
1643195470000|2022-01-26 11:11:10|293.14|291.54|292.5|290.9|293.14|291.54|292.5|290.9|0
1643195480000|2022-01-26 11:11:20|292.98|291.38|292.5|290.9|292.98|291.38|292.5|290.9|0
1643195490000|2022-01-26 11:11:30|292.82|291.22|293.3|291.7|293.3|291.7|292.82|291.22|0
1643195500000|2022-01-26 11:11:40|293.06|291.46|293.06|291.46|293.14|291.54|293.06|291.46|0
1643195510000|2022-01-26 11:11:50|293.14|291.54|293.14|291.54|293.14|291.54|293.14|291.54|0
1643195520000|2022-01-26 11:12:00|292.98|291.38|293.54|291.94|293.54|291.94|292.98|291.38|0
1643195530000|2022-01-26 11:12:10|293.62|292.02|293.62|292.02|293.62|292.02|293.54|291.94|0
1643195540000|2022-01-26 11:12:20|293.46|291.86|293.54|291.94|293.54|291.94|293.46|291.86|0
1643195550000|2022-01-26 11:12:30|293.62|292.02|293.3|291.7|293.62|292.02|293.3|291.7|0
1643195560000|2022-01-26 11:12:40|293.46|291.86|293.46|291.86|293.46|291.86|293.46|291.86|0
1643195570000|2022-01-26 11:12:50|293.3|291.7|293.94|292.34|293.94|292.34|293.3|291.7|0
1643195580000|2022-01-26 11:13:00|293.78|292.18|294.1|292.5|294.1|292.5|293.78|292.18|0
1643195590000|2022-01-26 11:13:10|293.94|292.34|293.78|292.18|293.94|292.34|293.78|292.18|0
1643195600000|2022-01-26 11:13:20|293.86|292.26|293.78|292.18|293.94|292.34|293.78|292.18|0
1643195610000|2022-01-26 11:13:30|293.7|292.1|293.7|292.1|293.7|292.1|293.62|292.02|0
1643195620000|2022-01-26 11:13:40|293.78|292.18|293.86|292.26|293.86|292.26|293.54|291.94|0
1643195630000|2022-01-26 11:13:50|293.78|292.18|293.62|292.02|293.78|292.18|293.62|292.02|0
1643195640000|2022-01-26 11:14:00|293.46|291.86|293.3|291.7|293.46|291.86|293.22|291.62|0
1643195650000|2022-01-26 11:14:10|293.21|291.61|293.78|292.18|293.78|292.18|293.21|291.61|0
1643195660000|2022-01-26 11:14:20|293.62|292.02|293.46|291.86|293.62|292.02|293.38|291.78|0
1643195670000|2022-01-26 11:14:30|293.62|292.02|293.62|292.02|293.62|292.02|293.46|291.86|0
1643195680000|2022-01-26 11:14:40|293.78|292.18|293.46|291.86|293.78|292.18|293.46|291.86|0
1643195690000|2022-01-26 11:14:50|293.62|292.02|293.62|292.02|293.62|292.02|293.46|291.86|0
1643195700000|2022-01-26 11:15:00|293.05|291.45|293.46|291.86|293.46|291.86|293.05|291.45|0
1643195710000|2022-01-26 11:15:10|293.37|291.77|293.7|292.1|293.7|292.1|293.37|291.77|0
1643195720000|2022-01-26 11:15:20|293.62|292.02|293.46|291.86|293.62|292.02|293.46|291.86|0
1643195730000|2022-01-26 11:15:30|293.78|292.18|294.1|292.5|294.26|292.66|293.78|292.18|0
1643195740000|2022-01-26 11:15:40|293.78|292.18|293.78|292.18|293.94|292.34|293.78|292.18|0
1643195750000|2022-01-26 11:15:50|293.94|292.34|293.78|292.18|293.94|292.34|293.78|292.18|0
1643195760000|2022-01-26 11:16:00|293.94|292.34|294.42|292.82|294.42|292.82|293.94|292.34|0
1643195770000|2022-01-26 11:16:10|294.58|292.98|294.26|292.66|294.58|292.98|294.26|292.66|0
1643195780000|2022-01-26 11:16:20|294.1|292.5|294.02|292.42|294.1|292.5|294.02|292.42|0
1643195790000|2022-01-26 11:16:30|294.26|292.66|294.42|292.82|294.42|292.82|294.1|292.5|0
1643195800000|2022-01-26 11:16:40|294.26|292.66|294.26|292.66|294.42|292.82|294.26|292.66|0
1643195810000|2022-01-26 11:16:50|294.42|292.82|294.74|293.14|294.74|293.14|294.42|292.82|0
1643195820000|2022-01-26 11:17:00|294.98|293.38|294.58|292.98|294.98|293.38|294.58|292.98|0
1643195830000|2022-01-26 11:17:10|294.42|292.82|294.9|293.3|294.9|293.3|294.42|292.82|0
1643195840000|2022-01-26 11:17:20|294.58|292.98|294.5|292.9|294.58|292.98|294.42|292.82|0
1643195850000|2022-01-26 11:17:30|294.58|292.98|294.58|292.98|294.58|292.98|294.5|292.9|0
1643195860000|2022-01-26 11:17:40|294.42|292.82|294.74|293.14|294.74|293.14|294.42|292.82|0
1643195870000|2022-01-26 11:17:50|294.9|293.3|294.9|293.3|294.9|293.3|294.82|293.22|0
1643195880000|2022-01-26 11:18:00|295.22|293.62|294.9|293.3|295.22|293.62|294.9|293.3|0
1643195890000|2022-01-26 11:18:10|294.58|292.98|293.62|292.02|294.58|292.98|293.37|291.77|0
1643195900000|2022-01-26 11:18:20|293.78|292.18|293.94|292.34|294.01|292.41|293.78|292.18|0
1643195910000|2022-01-26 11:18:30|294.1|292.5|293.94|292.34|294.1|292.5|293.94|292.34|0
1643195920000|2022-01-26 11:18:40|294.1|292.5|294.17|292.57|294.26|292.66|294.1|292.5|0
1643195930000|2022-01-26 11:18:50|294.01|292.41|294.26|292.66|294.42|292.82|294.01|292.41|0
1643195940000|2022-01-26 11:19:00|294.42|292.82|294.42|292.82|294.42|292.82|294.42|292.82|0
1643195950000|2022-01-26 11:19:10|294.58|292.98|294.5|292.9|294.58|292.98|294.42|292.82|0
1643195960000|2022-01-26 11:19:20|294.58|292.98|294.42|292.82|294.58|292.98|294.33|292.73|0
1643195970000|2022-01-26 11:19:30|294.58|292.98|295.22|293.62|295.22|293.62|294.58|292.98|0
1643195980000|2022-01-26 11:19:40|295.54|293.94|295.54|293.94|295.54|293.94|295.38|293.78|0
1643195990000|2022-01-26 11:19:50|295.7|294.1|296.03|294.43|296.03|294.43|295.7|294.1|0
1643196000000|2022-01-26 11:20:00|295.22|293.62|295.06|293.46|295.22|293.62|295.06|293.46|0
1643196010000|2022-01-26 11:20:10|294.9|293.3|294.82|293.22|294.9|293.3|294.82|293.22|0
1643196020000|2022-01-26 11:20:20|294.65|293.05|294.9|293.3|294.9|293.3|294.65|293.05|0
1643196030000|2022-01-26 11:20:30|294.58|292.98|294.42|292.82|294.58|292.98|294.42|292.82|0
1643196040000|2022-01-26 11:20:40|294.49|292.89|294.65|293.05|294.65|293.05|294.42|292.82|0
1643196050000|2022-01-26 11:20:50|294.58|292.98|294.49|292.89|294.74|293.14|294.49|292.89|0
1643196060000|2022-01-26 11:21:00|294.58|292.98|294.58|292.98|294.58|292.98|294.49|292.89|0
1643196070000|2022-01-26 11:21:10|294.42|292.82|294.58|292.98|294.58|292.98|294.42|292.82|0
1643196080000|2022-01-26 11:21:20|294.9|293.3|294.74|293.14|294.9|293.3|294.74|293.14|0
1643196090000|2022-01-26 11:21:30|294.9|293.3|294.9|293.3|294.9|293.3|294.81|293.21|0
1643196100000|2022-01-26 11:21:40|294.81|293.21|295.06|293.46|295.06|293.46|294.81|293.21|0
1643196110000|2022-01-26 11:21:50|295.14|293.54|295.06|293.46|295.14|293.54|295.06|293.46|0
1643196120000|2022-01-26 11:22:00|294.98|293.38|294.9|293.3|294.98|293.38|294.9|293.3|0
1643196130000|2022-01-26 11:22:10|294.81|293.21|294.81|293.21|294.81|293.21|294.81|293.21|0
1643196140000|2022-01-26 11:22:20|294.25|292.65|294.25|292.65|294.25|292.65|293.93|292.33|0
1643196150000|2022-01-26 11:22:30|294.42|292.82|294.58|292.98|294.58|292.98|294.42|292.82|0
1643196160000|2022-01-26 11:22:40|295.14|293.54|295.14|293.54|295.14|293.54|295.14|293.54|0
1643196170000|2022-01-26 11:22:50|295.38|293.78|295.54|293.94|295.54|293.94|295.3|293.7|0
1643196180000|2022-01-26 11:23:00|295.7|294.1|295.46|293.86|295.7|294.1|295.22|293.62|0
1643196190000|2022-01-26 11:23:10|295.3|293.7|294.81|293.21|295.3|293.7|294.81|293.21|0
1643196200000|2022-01-26 11:23:20|294.74|293.14|294.25|292.65|294.74|293.14|294.25|292.65|0
1643196210000|2022-01-26 11:23:30|294.09|292.49|294.25|292.65|294.25|292.65|294.09|292.49|0
1643196220000|2022-01-26 11:23:40|294.17|292.57|294.09|292.49|294.17|292.57|294.09|292.49|0
1643196230000|2022-01-26 11:23:50|294.25|292.65|293.93|292.33|294.25|292.65|293.93|292.33|0
1643196240000|2022-01-26 11:24:00|293.77|292.17|293.61|292.01|293.93|292.33|293.61|292.01|0
1643196260000|2022-01-26 11:24:20|293.45|291.85|293.53|291.93|293.61|292.01|293.45|291.85|0
1643196270000|2022-01-26 11:24:30|293.45|291.85|293.61|292.01|293.61|292.01|293.45|291.85|0
1643196280000|2022-01-26 11:24:40|293.45|291.85|293.45|291.85|293.45|291.85|293.29|291.69|0
1643196300000|2022-01-26 11:25:00|293.61|292.01|293.77|292.17|293.77|292.17|293.61|292.01|0
1643196310000|2022-01-26 11:25:10|293.61|292.01|293.85|292.25|293.85|292.25|293.61|292.01|0
1643196320000|2022-01-26 11:25:20|293.45|291.85|293.45|291.85|293.45|291.85|293.29|291.69|0
1643196330000|2022-01-26 11:25:30|292.97|291.37|292.49|290.89|292.97|291.37|292.49|290.89|0
1643196340000|2022-01-26 11:25:40|292.88|291.28|292.97|291.37|292.97|291.37|292.81|291.21|0
1643196350000|2022-01-26 11:25:50|292.81|291.21|292.65|291.05|292.81|291.21|292.65|291.05|0
1643196360000|2022-01-26 11:26:00|292.56|290.96|291.69|290.09|292.56|290.96|291.69|290.09|0
1643196370000|2022-01-26 11:26:10|291.53|289.93|291.85|290.25|291.85|290.25|291.53|289.93|0
1643196380000|2022-01-26 11:26:20|291.69|290.09|291.28|289.68|291.69|290.09|291.28|289.68|0
1643196390000|2022-01-26 11:26:30|291.53|289.93|291.12|289.52|291.53|289.93|291.12|289.52|0
1643196400000|2022-01-26 11:26:40|291.37|289.77|291.05|289.45|291.37|289.77|291.05|289.45|0
1643196410000|2022-01-26 11:26:50|291.12|289.52|291.37|289.77|291.37|289.77|291.12|289.52|0
1643196420000|2022-01-26 11:27:00|291.21|289.61|291.28|289.68|291.37|289.77|291.21|289.61|0
1643196430000|2022-01-26 11:27:10|291.37|289.77|292|290.4|292|290.4|291.37|289.77|0
1643196440000|2022-01-26 11:27:20|292.33|290.73|292.32|290.72|292.33|290.73|292.32|290.72|0
1643196450000|2022-01-26 11:27:30|292.65|291.05|292.65|291.05|292.65|291.05|292.65|291.05|0
1643196460000|2022-01-26 11:27:40|292.56|290.96|292.48|290.88|292.65|291.05|292.48|290.88|0
1643196470000|2022-01-26 11:27:50|292.32|290.72|292.32|290.72|292.48|290.88|292.32|290.72|0
1643196480000|2022-01-26 11:28:00|292.24|290.64|292.32|290.72|292.32|290.72|292.24|290.64|0
1643196490000|2022-01-26 11:28:10|292.16|290.56|291.84|290.24|292.16|290.56|291.84|290.24|0
1643196500000|2022-01-26 11:28:20|292|290.4|291.92|290.32|292|290.4|291.92|290.32|0
1643196510000|2022-01-26 11:28:30|292|290.4|292.16|290.56|292.16|290.56|292|290.4|0
1643196520000|2022-01-26 11:28:40|291.84|290.24|291.92|290.32|291.92|290.32|291.84|290.24|0
1643196530000|2022-01-26 11:28:50|291.84|290.24|291.84|290.24|291.92|290.32|291.84|290.24|0
1643196540000|2022-01-26 11:29:00|291.92|290.32|291.84|290.24|291.92|290.32|291.68|290.08|0
1643196550000|2022-01-26 11:29:10|291.92|290.32|292|290.4|292|290.4|291.84|290.24|0
1643196560000|2022-01-26 11:29:20|292.08|290.48|292.16|290.56|292.16|290.56|291.84|290.24|0
1643196570000|2022-01-26 11:29:30|292.64|291.04|292.08|290.48|292.64|291.04|292|290.4|0
1643196580000|2022-01-26 11:29:40|292|290.4|291.84|290.24|292|290.4|291.68|290.08|0
1643196590000|2022-01-26 11:29:50|291.68|290.08|291.68|290.08|291.68|290.08|291.68|290.08|0
1643196600000|2022-01-26 11:30:00|291.84|290.24|291.36|289.76|291.84|290.24|291.36|289.76|0
1643196610000|2022-01-26 11:30:10|291.84|290.24|291.84|290.24|291.84|290.24|291.76|290.16|0
1643196620000|2022-01-26 11:30:20|291.92|290.32|292.08|290.48|292.08|290.48|291.92|290.32|0
1643196630000|2022-01-26 11:30:30|292|290.4|292.16|290.56|292.32|290.72|292|290.4|0
1643196640000|2022-01-26 11:30:40|292.48|290.88|292.48|290.88|292.48|290.88|292.4|290.8|0
1643196650000|2022-01-26 11:30:50|292.64|291.04|292.88|291.28|292.96|291.36|292.64|291.04|0
1643196660000|2022-01-26 11:31:00|292.8|291.2|292.96|291.36|292.96|291.36|292.8|291.2|0
1643196670000|2022-01-26 11:31:10|293.04|291.44|292.48|290.88|293.04|291.44|292.48|290.88|0
1643196680000|2022-01-26 11:31:20|292.4|290.8|292.4|290.8|292.4|290.8|292.4|290.8|0
1643196690000|2022-01-26 11:31:30|292.48|290.88|292.48|290.88|292.48|290.88|292.16|290.56|0
1643196700000|2022-01-26 11:31:40|292.4|290.8|292.48|290.88|292.48|290.88|292.4|290.8|0
1643196710000|2022-01-26 11:31:50|292.72|291.12|292.48|290.88|292.72|291.12|292.48|290.88|0
1643196720000|2022-01-26 11:32:00|292.56|290.96|292.48|290.88|292.8|291.2|292.48|290.88|0
1643196730000|2022-01-26 11:32:10|292.32|290.72|292.16|290.56|292.32|290.72|292.08|290.48|0
1643196740000|2022-01-26 11:32:20|292.64|291.04|292.48|290.88|292.64|291.04|292.48|290.88|0
1643196750000|2022-01-26 11:32:30|292.56|290.96|292.56|290.96|292.56|290.96|292.56|290.96|0
1643196760000|2022-01-26 11:32:40|292.64|291.04|292.96|291.36|292.96|291.36|292.64|291.04|0
1643196770000|2022-01-26 11:32:50|292.8|291.2|292.32|290.72|292.8|291.2|292.32|290.72|0
1643196780000|2022-01-26 11:33:00|292.64|291.04|293.12|291.52|293.12|291.52|292.64|291.04|0
1643196790000|2022-01-26 11:33:10|293.28|291.68|294.08|292.48|294.08|292.48|293.28|291.68|0
1643196810000|2022-01-26 11:33:30|294.16|292.56|294.24|292.64|294.24|292.64|294.08|292.48|0
1643196820000|2022-01-26 11:33:40|294.41|292.81|294.73|293.13|294.73|293.13|294.24|292.64|0
1643196830000|2022-01-26 11:33:50|294.8|293.2|294.89|293.29|294.89|293.29|294.8|293.2|0
1643196840000|2022-01-26 11:34:00|295.05|293.45|294.8|293.2|295.05|293.45|294.64|293.04|0
1643196850000|2022-01-26 11:34:10|294.57|292.97|294.73|293.13|294.73|293.13|294.57|292.97|0
1643196860000|2022-01-26 11:34:20|294.89|293.29|295.05|293.45|295.05|293.45|294.89|293.29|0
1643196870000|2022-01-26 11:34:30|295.37|293.77|295.37|293.77|295.37|293.77|295.37|293.77|0
1643196880000|2022-01-26 11:34:40|295.77|294.17|295.53|293.93|295.77|294.17|295.53|293.93|0
1643196890000|2022-01-26 11:34:50|295.37|293.77|295.37|293.77|295.69|294.09|295.37|293.77|0
1643196900000|2022-01-26 11:35:00|295.53|293.93|295.61|294.01|295.77|294.17|295.53|293.93|0
1643196910000|2022-01-26 11:35:10|295.77|294.17|295.61|294.01|295.77|294.17|295.53|293.93|0
1643196920000|2022-01-26 11:35:20|295.77|294.17|295.85|294.25|295.85|294.25|295.77|294.17|0
1643196930000|2022-01-26 11:35:30|295.69|294.09|296.01|294.41|296.01|294.41|295.69|294.09|0
1643196940000|2022-01-26 11:35:40|296.17|294.57|296.82|295.22|296.82|295.22|296.17|294.57|0
1643196950000|2022-01-26 11:35:50|296.98|295.38|296.9|295.3|296.98|295.38|296.66|295.06|0
1643196960000|2022-01-26 11:36:00|296.82|295.22|296.98|295.38|296.98|295.38|296.82|295.22|0
1643196970000|2022-01-26 11:36:10|296.66|295.06|296.5|294.9|296.66|295.06|296.5|294.9|0
1643196980000|2022-01-26 11:36:20|296.66|295.06|296.82|295.22|296.82|295.22|296.5|294.9|0
1643196990000|2022-01-26 11:36:30|296.5|294.9|296.66|295.06|296.66|295.06|296.5|294.9|0
1643197000000|2022-01-26 11:36:40|296.9|295.3|296.98|295.38|296.98|295.38|296.9|295.3|0
1643197010000|2022-01-26 11:36:50|296.82|295.22|297.14|295.54|297.14|295.54|296.82|295.22|0
1643197020000|2022-01-26 11:37:00|296.98|295.38|296.17|294.57|296.98|295.38|296.17|294.57|0
1643197030000|2022-01-26 11:37:10|296.09|294.49|296.33|294.73|296.33|294.73|296.09|294.49|0
1643197040000|2022-01-26 11:37:20|296.17|294.57|296.33|294.73|296.33|294.73|296.01|294.41|0
1643197050000|2022-01-26 11:37:30|296.17|294.57|296.41|294.81|296.41|294.81|296.17|294.57|0
1643197060000|2022-01-26 11:37:40|296.33|294.73|296.17|294.57|296.5|294.9|296.17|294.57|0
1643197070000|2022-01-26 11:37:50|296.01|294.41|295.85|294.25|296.01|294.41|295.85|294.25|0
1643197080000|2022-01-26 11:38:00|296.17|294.57|295.69|294.09|296.17|294.57|295.69|294.09|0
1643197090000|2022-01-26 11:38:10|295.85|294.25|296.17|294.57|296.17|294.57|295.85|294.25|0
1643197100000|2022-01-26 11:38:20|296.01|294.41|295.85|294.25|296.01|294.41|295.85|294.25|0
1643197110000|2022-01-26 11:38:30|296.17|294.57|296.49|294.89|296.49|294.89|296.17|294.57|0
1643197120000|2022-01-26 11:38:40|296.66|295.06|296.33|294.73|296.66|295.06|296.33|294.73|0
1643197130000|2022-01-26 11:38:50|296.57|294.97|296.66|295.06|296.66|295.06|296.57|294.97|0
1643197140000|2022-01-26 11:39:00|296.33|294.73|296.66|295.06|296.66|295.06|296.33|294.73|0
1643197150000|2022-01-26 11:39:10|296.49|294.89|296.57|294.97|296.57|294.97|296.49|294.89|0
1643197160000|2022-01-26 11:39:20|296.66|295.06|296.82|295.22|296.82|295.22|296.66|295.06|0
1643197170000|2022-01-26 11:39:30|296.89|295.29|297.3|295.7|297.3|295.7|296.89|295.29|0
1643197180000|2022-01-26 11:39:40|297.06|295.46|297.14|295.54|297.14|295.54|296.98|295.38|0
1643197190000|2022-01-26 11:39:50|297.3|295.7|297.14|295.54|297.3|295.7|297.14|295.54|0
1643197200000|2022-01-26 11:40:00|296.98|295.38|296.57|294.97|296.98|295.38|296.49|294.89|0
1643197210000|2022-01-26 11:40:10|296.65|295.05|296.82|295.22|296.98|295.38|296.65|295.05|0
1643197220000|2022-01-26 11:40:20|296.98|295.38|297.14|295.54|297.46|295.86|296.98|295.38|0
1643197230000|2022-01-26 11:40:30|296.98|295.38|297.38|295.78|297.38|295.78|296.98|295.38|0
1643197240000|2022-01-26 11:40:40|297.46|295.86|297.14|295.54|297.46|295.86|297.14|295.54|0
1643197250000|2022-01-26 11:40:50|296.98|295.38|297.46|295.86|297.46|295.86|296.98|295.38|0
1643197260000|2022-01-26 11:41:00|297.54|295.94|297.46|295.86|297.54|295.94|297.3|295.7|0
1643197270000|2022-01-26 11:41:10|297.3|295.7|296.73|295.13|297.3|295.7|296.73|295.13|0
1643197280000|2022-01-26 11:41:20|296.81|295.21|296.65|295.05|296.81|295.21|296.65|295.05|0
1643197290000|2022-01-26 11:41:30|296.81|295.21|297.14|295.54|297.14|295.54|296.81|295.21|0
1643197300000|2022-01-26 11:41:40|296.98|295.38|296.98|295.38|296.98|295.38|296.98|295.38|0
1643197310000|2022-01-26 11:41:50|297.05|295.45|297.05|295.45|297.05|295.45|297.05|295.45|0
1643197320000|2022-01-26 11:42:00|297.14|295.54|297.38|295.78|297.38|295.78|297.05|295.45|0
1643197330000|2022-01-26 11:42:10|297.46|295.86|297.3|295.7|297.46|295.86|297.3|295.7|0
1643197340000|2022-01-26 11:42:20|297.38|295.78|297.46|295.86|297.46|295.86|297.38|295.78|0
1643197350000|2022-01-26 11:42:30|297.62|296.02|297.78|296.18|297.78|296.18|297.62|296.02|0
1643197360000|2022-01-26 11:42:40|297.3|295.7|297.3|295.7|297.3|295.7|297.3|295.7|0
1643197370000|2022-01-26 11:42:50|297.38|295.78|297.46|295.86|297.46|295.86|297.38|295.78|0
1643197380000|2022-01-26 11:43:00|297.62|296.02|297.3|295.7|297.62|296.02|297.3|295.7|0
1643197390000|2022-01-26 11:43:10|297.14|295.54|297.14|295.54|297.14|295.54|297.05|295.45|0
1643197400000|2022-01-26 11:43:20|297.05|295.45|296.81|295.21|297.05|295.45|296.65|295.05|0
1643197410000|2022-01-26 11:43:30|296.73|295.13|296.89|295.29|297.14|295.54|296.73|295.13|0
1643197420000|2022-01-26 11:43:40|296.81|295.21|296.97|295.37|296.97|295.37|296.81|295.21|0
1643197430000|2022-01-26 11:43:50|297.05|295.45|296.89|295.29|297.05|295.45|296.89|295.29|0
1643197440000|2022-01-26 11:44:00|297.3|295.7|297.46|295.86|297.46|295.86|297.3|295.7|0
1643197450000|2022-01-26 11:44:10|297.62|296.02|297.94|296.34|298.11|296.51|297.62|296.02|0
1643197460000|2022-01-26 11:44:20|297.62|296.02|297.14|295.54|297.62|296.02|296.97|295.37|0
1643197470000|2022-01-26 11:44:30|296.97|295.37|296.33|294.73|296.97|295.37|296.33|294.73|0
1643197480000|2022-01-26 11:44:40|296.49|294.89|296.33|294.73|296.65|295.05|296.33|294.73|0
1643197490000|2022-01-26 11:44:50|296.24|294.64|296.33|294.73|296.33|294.73|296.01|294.41|0
1643197500000|2022-01-26 11:45:00|296.57|294.97|296.49|294.89|296.57|294.97|296.33|294.73|0
1643197510000|2022-01-26 11:45:10|296.65|295.05|296.89|295.29|296.89|295.29|296.65|295.05|0
1643197520000|2022-01-26 11:45:20|296.97|295.37|296.97|295.37|296.97|295.37|296.89|295.29|0
1643197530000|2022-01-26 11:45:30|297.05|295.45|296.17|294.57|297.05|295.45|296.17|294.57|0
1643197540000|2022-01-26 11:45:40|295.92|294.32|295.92|294.32|296|294.4|295.92|294.32|0
1643197550000|2022-01-26 11:45:50|296.08|294.48|296.49|294.89|296.81|295.21|296.08|294.48|0
1643197560000|2022-01-26 11:46:00|296.4|294.8|296.33|294.73|296.4|294.8|296.24|294.64|0
1643197570000|2022-01-26 11:46:10|296.49|294.89|296.4|294.8|296.49|294.89|296.33|294.73|0
1643197580000|2022-01-26 11:46:20|296.33|294.73|296.33|294.73|296.49|294.89|296.33|294.73|0
1643197590000|2022-01-26 11:46:30|296.4|294.8|296.65|295.05|296.65|295.05|296.4|294.8|0
1643197600000|2022-01-26 11:46:40|296.33|294.73|296.33|294.73|296.33|294.73|296.24|294.64|0
1643197610000|2022-01-26 11:46:50|296.16|294.56|296.49|294.89|296.49|294.89|296.16|294.56|0
1643197620000|2022-01-26 11:47:00|296.4|294.8|296.16|294.56|296.49|294.89|296.16|294.56|0
1643197630000|2022-01-26 11:47:10|295.92|294.32|296|294.4|296|294.4|295.84|294.24|0
1643197640000|2022-01-26 11:47:20|296.16|294.56|296.16|294.56|296.16|294.56|296.08|294.48|0
1643197650000|2022-01-26 11:47:30|296.24|294.64|296.24|294.64|296.24|294.64|296|294.4|0
1643197660000|2022-01-26 11:47:40|296.33|294.73|296|294.4|296.33|294.73|296|294.4|0
1643197670000|2022-01-26 11:47:50|295.84|294.24|295.84|294.24|295.84|294.24|295.68|294.08|0
1643197680000|2022-01-26 11:48:00|295.68|294.08|295.68|294.08|295.76|294.16|295.36|293.76|0
1643197690000|2022-01-26 11:48:10|295.84|294.24|295.68|294.08|295.84|294.24|295.68|294.08|0
1643197700000|2022-01-26 11:48:20|295.52|293.92|295.84|294.24|295.84|294.24|295.52|293.92|0
1643197710000|2022-01-26 11:48:30|296.32|294.72|296.97|295.37|297.05|295.45|296.32|294.72|0
1643197720000|2022-01-26 11:48:40|297.29|295.69|296.89|295.29|297.29|295.69|296.89|295.29|0
1643197730000|2022-01-26 11:48:50|297.29|295.69|297.05|295.45|297.29|295.69|297.05|295.45|0
1643197740000|2022-01-26 11:49:00|296.97|295.37|296.97|295.37|297.21|295.61|296.97|295.37|0
1643197750000|2022-01-26 11:49:10|297.05|295.45|297.13|295.53|297.13|295.53|297.05|295.45|0
1643197760000|2022-01-26 11:49:20|297.21|295.61|297.05|295.45|297.21|295.61|296.97|295.37|0
1643197770000|2022-01-26 11:49:30|297.13|295.53|297.29|295.69|297.29|295.69|296.72|295.12|0
1643197780000|2022-01-26 11:49:40|297.13|295.53|296.81|295.21|297.13|295.53|296.81|295.21|0
1643197790000|2022-01-26 11:49:50|296.72|295.12|296.97|295.37|296.97|295.37|296.72|295.12|0
1643197800000|2022-01-26 11:50:00|296.81|295.21|296.81|295.21|296.81|295.21|296.81|295.21|0
1643197810000|2022-01-26 11:50:10|296.65|295.05|297.13|295.53|297.13|295.53|296.65|295.05|0
1643197820000|2022-01-26 11:50:20|297.29|295.69|296.97|295.37|297.29|295.69|296.97|295.37|0
1643197830000|2022-01-26 11:50:30|297.13|295.53|297.61|296.01|297.61|296.01|297.13|295.53|0
1643197840000|2022-01-26 11:50:40|297.29|295.69|297.69|296.09|297.69|296.09|297.29|295.69|0
1643197850000|2022-01-26 11:50:50|297.94|296.34|297.29|295.69|297.94|296.34|297.29|295.69|0
1643197860000|2022-01-26 11:51:00|297.45|295.85|297.94|296.34|297.94|296.34|297.29|295.69|0
1643197870000|2022-01-26 11:51:10|297.78|296.18|298.26|296.66|298.26|296.66|297.78|296.18|0
1643197880000|2022-01-26 11:51:20|298.42|296.82|298.58|296.98|298.75|297.15|298.42|296.82|0
1643197890000|2022-01-26 11:51:30|298.42|296.82|298.01|296.41|298.42|296.82|298.01|296.41|0
1643197900000|2022-01-26 11:51:40|298.26|296.66|298.26|296.66|298.34|296.74|298.26|296.66|0
1643197910000|2022-01-26 11:51:50|298.34|296.74|298.26|296.66|298.42|296.82|298.26|296.66|0
1643197920000|2022-01-26 11:52:00|298.18|296.58|298.18|296.58|298.18|296.58|297.94|296.34|0
1643197930000|2022-01-26 11:52:10|298.42|296.82|298.58|296.98|298.58|296.98|298.42|296.82|0
1643197940000|2022-01-26 11:52:20|298.42|296.82|298.91|297.31|298.91|297.31|298.42|296.82|0
1643197950000|2022-01-26 11:52:30|298.26|296.66|298.26|296.66|298.26|296.66|297.94|296.34|0
1643197960000|2022-01-26 11:52:40|298.18|296.58|297.94|296.34|298.26|296.66|297.94|296.34|0
1643197970000|2022-01-26 11:52:50|297.77|296.17|297.61|296.01|297.77|296.17|297.61|296.01|0
1643197980000|2022-01-26 11:53:00|298.1|296.5|298.1|296.5|298.26|296.66|298.1|296.5|0
1643197990000|2022-01-26 11:53:10|298.01|296.41|297.69|296.09|298.1|296.5|297.69|296.09|0
1643198000000|2022-01-26 11:53:20|297.77|296.17|297.45|295.85|297.77|296.17|297.45|295.85|0
1643198010000|2022-01-26 11:53:30|297.53|295.93|297.61|296.01|297.61|296.01|297.29|295.69|0
1643198020000|2022-01-26 11:53:40|297.45|295.85|297.45|295.85|297.45|295.85|297.29|295.69|0
1643198030000|2022-01-26 11:53:50|297.77|296.17|297.61|296.01|297.77|296.17|297.61|296.01|0
1643198040000|2022-01-26 11:54:00|297.45|295.85|297.45|295.85|297.61|296.01|297.45|295.85|0
1643198050000|2022-01-26 11:54:10|297.29|295.69|297.29|295.69|297.45|295.85|297.29|295.69|0
1643198070000|2022-01-26 11:54:30|297.45|295.85|297.13|295.53|297.45|295.85|297.13|295.53|0
1643198080000|2022-01-26 11:54:40|297.2|295.6|297.13|295.53|297.2|295.6|297.13|295.53|0
1643198090000|2022-01-26 11:54:50|297.2|295.6|297.77|296.17|297.77|296.17|297.13|295.53|0
1643198100000|2022-01-26 11:55:00|297.69|296.09|298.01|296.41|298.01|296.41|297.69|296.09|0
1643198110000|2022-01-26 11:55:10|297.85|296.25|298.42|296.82|298.42|296.82|297.85|296.25|0
1643198120000|2022-01-26 11:55:20|298.5|296.9|298.58|296.98|298.58|296.98|298.42|296.82|0
1643198130000|2022-01-26 11:55:30|298.1|296.5|297.93|296.33|298.1|296.5|297.93|296.33|0
1643198140000|2022-01-26 11:55:40|297.77|296.17|297.61|296.01|297.77|296.17|297.61|296.01|0
1643198150000|2022-01-26 11:55:50|297.45|295.85|297.53|295.93|297.61|296.01|297.45|295.85|0
1643198160000|2022-01-26 11:56:00|297.45|295.85|297.29|295.69|297.45|295.85|297.2|295.6|0
1643198170000|2022-01-26 11:56:10|297.36|295.76|297.12|295.52|297.36|295.76|297.12|295.52|0
1643198180000|2022-01-26 11:56:20|296.96|295.36|297.12|295.52|297.12|295.52|296.96|295.36|0
1643198190000|2022-01-26 11:56:30|296.96|295.36|296.96|295.36|296.96|295.36|296.8|295.2|0
1643198200000|2022-01-26 11:56:40|297.61|296.01|297.29|295.69|297.61|296.01|297.29|295.69|0
1643198210000|2022-01-26 11:56:50|296.96|295.36|296.96|295.36|296.96|295.36|296.96|295.36|0
1643198220000|2022-01-26 11:57:00|296.8|295.2|296.72|295.12|296.8|295.2|296.72|295.12|0
1643198230000|2022-01-26 11:57:10|296.64|295.04|296.8|295.2|296.96|295.36|296.64|295.04|0
1643198240000|2022-01-26 11:57:20|296.88|295.28|297.12|295.52|297.2|295.6|296.88|295.28|0
1643198250000|2022-01-26 11:57:30|296.96|295.36|297.04|295.44|297.12|295.52|296.96|295.36|0
1643198260000|2022-01-26 11:57:40|297.12|295.52|296.96|295.36|297.12|295.52|296.88|295.28|0
1643198270000|2022-01-26 11:57:50|297.04|295.44|297.12|295.52|297.12|295.52|296.96|295.36|0
1643198280000|2022-01-26 11:58:00|296.96|295.36|296.8|295.2|296.96|295.36|296.72|295.12|0
1643198290000|2022-01-26 11:58:10|297.12|295.52|297.36|295.76|297.45|295.85|296.96|295.36|0
1643198300000|2022-01-26 11:58:20|297.28|295.68|297.12|295.52|297.28|295.68|297.12|295.52|0
1643198310000|2022-01-26 11:58:30|297.04|295.44|296.96|295.36|297.12|295.52|296.96|295.36|0
1643198320000|2022-01-26 11:58:40|297.04|295.44|296.88|295.28|297.04|295.44|296.88|295.28|0
1643198330000|2022-01-26 11:58:50|296.8|295.2|296.96|295.36|296.96|295.36|296.8|295.2|0
1643198340000|2022-01-26 11:59:00|297.52|295.92|298.42|296.82|298.42|296.82|297.52|295.92|0
1643198350000|2022-01-26 11:59:10|298.9|297.3|298.74|297.14|298.9|297.3|298.74|297.14|0
1643198360000|2022-01-26 11:59:20|299.06|297.46|299.23|297.63|299.23|297.63|298.9|297.3|0
1643198370000|2022-01-26 11:59:30|299.14|297.54|298.9|297.3|299.14|297.54|298.9|297.3|0
1643198380000|2022-01-26 11:59:40|299.06|297.46|299.71|298.11|299.71|298.11|299.06|297.46|0
1643198390000|2022-01-26 11:59:50|299.22|297.62|299.55|297.95|299.63|298.03|299.22|297.62|0
1643198400000|2022-01-26 12:00:00|299.39|297.79|299.71|298.11|299.71|298.11|299.39|297.79|0
1643198410000|2022-01-26 12:00:10|299.55|297.95|299.3|297.7|299.55|297.95|299.3|297.7|0
1643198420000|2022-01-26 12:00:20|299.55|297.95|298.74|297.14|299.55|297.95|298.74|297.14|0
1643198430000|2022-01-26 12:00:30|298.25|296.65|297.36|295.76|298.25|296.65|297.36|295.76|0
1643198440000|2022-01-26 12:00:40|297.44|295.84|297.61|296.01|297.68|296.08|297.44|295.84|0
1643198450000|2022-01-26 12:00:50|297.44|295.84|297.12|295.52|297.44|295.84|297.12|295.52|0
1643198460000|2022-01-26 12:01:00|297.28|295.68|296.8|295.2|297.44|295.84|296.8|295.2|0
1643198470000|2022-01-26 12:01:10|297.28|295.68|296.23|294.63|297.28|295.68|296.15|294.55|0
1643198480000|2022-01-26 12:01:20|296.8|295.2|296.64|295.04|296.8|295.2|296.64|295.04|0
1643198490000|2022-01-26 12:01:30|296.31|294.71|296.31|294.71|296.31|294.71|296.31|294.71|0
1643198500000|2022-01-26 12:01:40|296.47|294.87|296.31|294.71|296.47|294.87|296.31|294.71|0
1643198510000|2022-01-26 12:01:50|295.99|294.39|295.99|294.39|296.07|294.47|295.99|294.39|0
1643198520000|2022-01-26 12:02:00|295.75|294.15|295.18|293.58|295.75|294.15|295.18|293.58|0
1643198530000|2022-01-26 12:02:10|295.35|293.75|295.35|293.75|295.51|293.91|295.18|293.58|0
1643198540000|2022-01-26 12:02:20|295.67|294.07|294.86|293.26|295.67|294.07|294.86|293.26|0
1643198550000|2022-01-26 12:02:30|294.7|293.1|295.02|293.42|295.1|293.5|294.7|293.1|0
1643198560000|2022-01-26 12:02:40|295.1|293.5|295.35|293.75|295.35|293.75|295.1|293.5|0
1643198570000|2022-01-26 12:02:50|295.26|293.66|295.51|293.91|295.51|293.91|295.26|293.66|0
1643198580000|2022-01-26 12:03:00|295.26|293.66|295.1|293.5|295.26|293.66|295.1|293.5|0
1643198590000|2022-01-26 12:03:10|295.42|293.82|294.7|293.1|295.42|293.82|294.7|293.1|0
1643198600000|2022-01-26 12:03:20|294.54|292.94|294.7|293.1|294.7|293.1|294.54|292.94|0
1643198610000|2022-01-26 12:03:30|294.86|293.26|294.38|292.78|294.86|293.26|294.38|292.78|0
1643198620000|2022-01-26 12:03:40|294.7|293.1|294.86|293.26|295.02|293.42|294.7|293.1|0
1643198630000|2022-01-26 12:03:50|295.1|293.5|294.54|292.94|295.1|293.5|294.54|292.94|0
1643198640000|2022-01-26 12:04:00|294.62|293.02|294.22|292.62|294.62|293.02|294.22|292.62|0
1643198650000|2022-01-26 12:04:10|294.13|292.53|294.06|292.46|294.22|292.62|294.06|292.46|0
1643198660000|2022-01-26 12:04:20|294.22|292.62|294.22|292.62|294.38|292.78|294.06|292.46|0
1643198670000|2022-01-26 12:04:30|294.38|292.78|293.9|292.3|294.38|292.78|293.9|292.3|0
1643198680000|2022-01-26 12:04:40|293.74|292.14|293.97|292.37|293.97|292.37|293.74|292.14|0
1643198690000|2022-01-26 12:04:50|294.22|292.62|294.46|292.86|294.46|292.86|294.22|292.62|0
1643198700000|2022-01-26 12:05:00|294.38|292.78|293.9|292.3|294.38|292.78|293.9|292.3|0
1643198710000|2022-01-26 12:05:10|293.65|292.05|293.97|292.37|293.97|292.37|293.65|292.05|0
1643198720000|2022-01-26 12:05:20|294.06|292.46|293.9|292.3|294.06|292.46|293.9|292.3|0
1643198730000|2022-01-26 12:05:30|294.06|292.46|294.06|292.46|294.06|292.46|293.97|292.37|0
1643198740000|2022-01-26 12:05:40|293.9|292.3|293.97|292.37|294.06|292.46|293.9|292.3|0
1643198750000|2022-01-26 12:05:50|293.9|292.3|293.97|292.37|294.06|292.46|293.9|292.3|0
1643198760000|2022-01-26 12:06:00|294.06|292.46|294.06|292.46|294.06|292.46|293.9|292.3|0
1643198770000|2022-01-26 12:06:10|294.13|292.53|294.54|292.94|294.54|292.94|294.13|292.53|0
1643198780000|2022-01-26 12:06:20|294.78|293.18|294.54|292.94|294.78|293.18|294.54|292.94|0
1643198790000|2022-01-26 12:06:30|294.7|293.1|294.86|293.26|295.02|293.42|294.7|293.1|0
1643198800000|2022-01-26 12:06:40|295.02|293.42|295.1|293.5|295.18|293.58|295.02|293.42|0
1643198810000|2022-01-26 12:06:50|295.18|293.58|295.34|293.74|295.34|293.74|295.18|293.58|0
1643198820000|2022-01-26 12:07:00|295.18|293.58|295.18|293.58|295.34|293.74|295.18|293.58|0
1643198830000|2022-01-26 12:07:10|295.02|293.42|295.26|293.66|295.34|293.74|295.02|293.42|0
1643198840000|2022-01-26 12:07:20|295.34|293.74|295.34|293.74|295.34|293.74|295.18|293.58|0
1643198850000|2022-01-26 12:07:30|295.18|293.58|295.5|293.9|295.5|293.9|295.02|293.42|0
1643198870000|2022-01-26 12:07:50|295.66|294.06|295.66|294.06|295.99|294.39|295.66|294.06|0
1643198880000|2022-01-26 12:08:00|295.82|294.22|295.34|293.74|295.82|294.22|295.34|293.74|0
1643198890000|2022-01-26 12:08:10|294.7|293.1|294.38|292.78|294.7|293.1|294.38|292.78|0
1643198900000|2022-01-26 12:08:20|294.54|292.94|295.02|293.42|295.02|293.42|294.54|292.94|0
1643198910000|2022-01-26 12:08:30|294.86|293.26|294.7|293.1|294.86|293.26|294.54|292.94|0
1643198920000|2022-01-26 12:08:40|294.86|293.26|294.7|293.1|294.86|293.26|294.7|293.1|0
1643198930000|2022-01-26 12:08:50|294.86|293.26|295.02|293.42|295.18|293.58|294.86|293.26|0
1643198940000|2022-01-26 12:09:00|294.86|293.26|294.45|292.85|294.86|293.26|294.37|292.77|0
1643198950000|2022-01-26 12:09:10|294.37|292.77|294.21|292.61|294.54|292.94|294.21|292.61|0
1643198960000|2022-01-26 12:09:20|294.54|292.94|294.29|292.69|294.54|292.94|294.21|292.61|0
1643198970000|2022-01-26 12:09:30|294.7|293.1|294.7|293.1|295.02|293.42|294.7|293.1|0
1643198980000|2022-01-26 12:09:40|294.77|293.17|294.05|292.45|294.86|293.26|294.05|292.45|0
1643198990000|2022-01-26 12:09:50|294.37|292.77|294.53|292.93|294.61|293.01|294.37|292.77|0
1643199000000|2022-01-26 12:10:00|294.45|292.85|294.53|292.93|294.53|292.93|294.37|292.77|0
1643199010000|2022-01-26 12:10:10|294.37|292.77|293.89|292.29|294.37|292.77|293.89|292.29|0
1643199020000|2022-01-26 12:10:20|294.05|292.45|293.65|292.05|294.05|292.45|293.65|292.05|0
1643199030000|2022-01-26 12:10:30|293.57|291.97|292.77|291.17|293.57|291.97|292.77|291.17|0
1643199040000|2022-01-26 12:10:40|292.61|291.01|292.61|291.01|293.01|291.41|292.61|291.01|0
1643199050000|2022-01-26 12:10:50|292.77|291.17|292.84|291.24|293.09|291.49|292.77|291.17|0
1643199060000|2022-01-26 12:11:00|292.77|291.17|292.93|291.33|293.01|291.41|292.77|291.17|0
1643199070000|2022-01-26 12:11:10|293.25|291.65|293.57|291.97|293.57|291.97|293.25|291.65|0
1643199080000|2022-01-26 12:11:20|293.97|292.37|294.21|292.61|294.21|292.61|293.89|292.29|0
1643199090000|2022-01-26 12:11:30|294.61|293.01|294.37|292.77|294.61|293.01|294.37|292.77|0
1643199100000|2022-01-26 12:11:40|294.21|292.61|293.89|292.29|294.21|292.61|293.89|292.29|0
1643199110000|2022-01-26 12:11:50|294.05|292.45|294.37|292.77|294.37|292.77|293.89|292.29|0
1643199120000|2022-01-26 12:12:00|294.29|292.69|294.21|292.61|294.29|292.69|294.21|292.61|0
1643199130000|2022-01-26 12:12:10|294.29|292.69|294.37|292.77|294.37|292.77|294.29|292.69|0
1643199140000|2022-01-26 12:12:20|294.53|292.93|294.53|292.93|294.53|292.93|294.37|292.77|0
1643199150000|2022-01-26 12:12:30|294.45|292.85|294.69|293.09|294.69|293.09|294.45|292.85|0
1643199160000|2022-01-26 12:12:40|294.53|292.93|294.53|292.93|294.53|292.93|294.53|292.93|0
1643199170000|2022-01-26 12:12:50|294.37|292.77|294.69|293.09|294.69|293.09|294.29|292.69|0
1643199180000|2022-01-26 12:13:00|294.61|293.01|294.69|293.09|294.85|293.25|294.61|293.01|0
1643199190000|2022-01-26 12:13:10|294.77|293.17|294.69|293.09|294.85|293.25|294.69|293.09|0
1643199200000|2022-01-26 12:13:20|294.77|293.17|294.85|293.25|294.85|293.25|294.77|293.17|0
1643199210000|2022-01-26 12:13:30|294.69|293.09|294.69|293.09|294.85|293.25|294.69|293.09|0
1643199220000|2022-01-26 12:13:40|294.85|293.25|294.77|293.17|294.85|293.25|294.77|293.17|0
1643199230000|2022-01-26 12:13:50|294.69|293.09|294.37|292.77|294.69|293.09|294.21|292.61|0
1643199240000|2022-01-26 12:14:00|294.05|292.45|293.89|292.29|294.05|292.45|293.73|292.13|0
1643199250000|2022-01-26 12:14:10|293.57|291.97|293.25|291.65|293.57|291.97|293.25|291.65|0
1643199260000|2022-01-26 12:14:20|293|291.4|292.93|291.33|293|291.4|292.93|291.33|0
1643199270000|2022-01-26 12:14:30|292.52|290.92|291.72|290.12|292.52|290.92|291.72|290.12|0
1643199280000|2022-01-26 12:14:40|291.56|289.96|291.64|290.04|291.64|290.04|291.56|289.96|0
1643199290000|2022-01-26 12:14:50|291.48|289.88|291.48|289.88|291.48|289.88|291.48|289.88|0
1643199300000|2022-01-26 12:15:00|291.64|290.04|291.4|289.8|291.64|290.04|291.4|289.8|0
1643199310000|2022-01-26 12:15:10|291.32|289.72|290.76|289.16|291.32|289.72|290.68|289.08|0
1643199320000|2022-01-26 12:15:20|290.84|289.24|289.28|287.68|290.84|289.24|289.28|287.68|0
1643199330000|2022-01-26 12:15:30|288.96|287.36|290.69|289.09|290.69|289.09|288.96|287.36|0
1643199340000|2022-01-26 12:15:40|291.16|289.56|291.64|290.04|291.64|290.04|291.16|289.56|0
1643199350000|2022-01-26 12:15:50|291.32|289.72|292.12|290.52|292.12|290.52|291.32|289.72|0
1643199360000|2022-01-26 12:16:00|292.28|290.68|292.28|290.68|292.36|290.76|291.96|290.36|0
1643199370000|2022-01-26 12:16:10|292.44|290.84|292.6|291|292.6|291|292.44|290.84|0
1643199380000|2022-01-26 12:16:20|292.44|290.84|292.44|290.84|292.44|290.84|292.36|290.76|0
1643199390000|2022-01-26 12:16:30|292.12|290.52|292.28|290.68|292.28|290.68|292.12|290.52|0
1643199400000|2022-01-26 12:16:40|292.12|290.52|291.96|290.36|292.12|290.52|291.96|290.36|0
1643199410000|2022-01-26 12:16:50|291.32|289.72|291.16|289.56|291.32|289.72|291.16|289.56|0
1643199420000|2022-01-26 12:17:00|291.32|289.72|290.84|289.24|291.32|289.72|290.84|289.24|0
1643199430000|2022-01-26 12:17:10|290.53|288.93|290.68|289.08|290.68|289.08|290.53|288.93|0
1643199440000|2022-01-26 12:17:20|291.16|289.56|290.68|289.08|291.16|289.56|290.68|289.08|0
1643199450000|2022-01-26 12:17:30|290.84|289.24|290.6|289|290.84|289.24|290.6|289|0
1643199460000|2022-01-26 12:17:40|291|289.4|290.52|288.92|291|289.4|290.52|288.92|0
1643199470000|2022-01-26 12:17:50|290.6|289|291|289.4|291|289.4|290.6|289|0
1643199480000|2022-01-26 12:18:00|291.16|289.56|291.48|289.88|291.48|289.88|291.16|289.56|0
1643199490000|2022-01-26 12:18:10|291.8|290.2|291.64|290.04|291.8|290.2|291.56|289.96|0
1643199500000|2022-01-26 12:18:20|291.8|290.2|291.48|289.88|291.8|290.2|291.48|289.88|0
1643199510000|2022-01-26 12:18:30|291.64|290.04|291.8|290.2|291.8|290.2|291.64|290.04|0
1643199520000|2022-01-26 12:18:40|291.64|290.04|291.48|289.88|291.64|290.04|291.16|289.56|0
1643199530000|2022-01-26 12:18:50|291|289.4|291|289.4|291.16|289.56|291|289.4|0
1643199540000|2022-01-26 12:19:00|291.16|289.56|291.88|290.28|291.88|290.28|291.16|289.56|0
1643199550000|2022-01-26 12:19:10|291.96|290.36|291.88|290.28|291.96|290.36|291.88|290.28|0
1643199560000|2022-01-26 12:19:20|291.8|290.2|291.48|289.88|291.8|290.2|291.48|289.88|0
1643199570000|2022-01-26 12:19:30|291.32|289.72|291.48|289.88|291.64|290.04|291.32|289.72|0
1643199580000|2022-01-26 12:19:40|291.32|289.72|291.16|289.56|291.32|289.72|291.08|289.48|0
1643199590000|2022-01-26 12:19:50|291|289.4|290.2|288.6|291|289.4|290.2|288.6|0
1643199600000|2022-01-26 12:20:00|290.36|288.76|290.36|288.76|290.52|288.92|290.36|288.76|0
1643199610000|2022-01-26 12:20:10|290.44|288.84|290.36|288.76|290.68|289.08|290.36|288.76|0
1643199620000|2022-01-26 12:20:20|290.04|288.44|290.2|288.6|290.2|288.6|290.04|288.44|0
1643199630000|2022-01-26 12:20:30|290.12|288.52|289.88|288.28|290.12|288.52|289.88|288.28|0
1643199640000|2022-01-26 12:20:40|290.04|288.44|290.36|288.76|290.52|288.92|290.04|288.44|0
1643199650000|2022-01-26 12:20:50|290.52|288.92|290.36|288.76|290.52|288.92|290.36|288.76|0
1643199660000|2022-01-26 12:21:00|290.44|288.84|290.52|288.92|290.52|288.92|290.36|288.76|0
1643199670000|2022-01-26 12:21:10|290.36|288.76|290.36|288.76|290.36|288.76|290.36|288.76|0
1643199680000|2022-01-26 12:21:20|290.52|288.92|290.52|288.92|290.52|288.92|290.52|288.92|0
1643199690000|2022-01-26 12:21:30|290.68|289.08|290.68|289.08|290.68|289.08|290.68|289.08|0
1643199700000|2022-01-26 12:21:40|290.84|289.24|291.08|289.48|291.16|289.56|290.84|289.24|0
1643199710000|2022-01-26 12:21:50|291|289.4|291.16|289.56|291.16|289.56|291|289.4|0
1643199720000|2022-01-26 12:22:00|291.32|289.72|291.08|289.48|291.32|289.72|291.08|289.48|0
1643199730000|2022-01-26 12:22:10|291|289.4|291.08|289.48|291.08|289.48|291|289.4|0
1643199740000|2022-01-26 12:22:20|291.16|289.56|291.24|289.64|291.24|289.64|291.08|289.48|0
1643199750000|2022-01-26 12:22:30|291.32|289.72|291.64|290.04|291.64|290.04|291.32|289.72|0
1643199760000|2022-01-26 12:22:40|291.32|289.72|291.48|289.88|291.48|289.88|291.32|289.72|0
1643199770000|2022-01-26 12:22:50|291.39|289.79|291.32|289.72|291.48|289.88|291.32|289.72|0
1643199780000|2022-01-26 12:23:00|291.39|289.79|291.32|289.72|291.48|289.88|291.32|289.72|0
1643199790000|2022-01-26 12:23:10|291.48|289.88|290.52|288.92|291.48|289.88|290.52|288.92|0
1643199800000|2022-01-26 12:23:20|290.68|289.08|290.76|289.16|290.84|289.24|290.68|289.08|0
1643199810000|2022-01-26 12:23:30|290.84|289.24|290.76|289.16|290.84|289.24|290.76|289.16|0
1643199820000|2022-01-26 12:23:40|290.36|288.76|290.36|288.76|290.36|288.76|290.28|288.68|0
1643199830000|2022-01-26 12:23:50|290.12|288.52|289.56|287.96|290.12|288.52|289.56|287.96|0
1643199840000|2022-01-26 12:24:00|289.72|288.12|289.88|288.28|289.88|288.28|289.56|287.96|0
1643199850000|2022-01-26 12:24:10|290.04|288.44|289.88|288.28|290.04|288.44|289.72|288.12|0
1643199860000|2022-01-26 12:24:20|290.04|288.44|289.88|288.28|290.04|288.44|289.88|288.28|0
1643199870000|2022-01-26 12:24:30|289.72|288.12|288.61|287.01|289.72|288.12|288.61|287.01|0
1643199880000|2022-01-26 12:24:40|288.29|286.69|288.13|286.53|288.29|286.69|288.05|286.45|0
1643199890000|2022-01-26 12:24:50|288.93|287.33|288.45|286.85|288.93|287.33|288.45|286.85|0
1643199900000|2022-01-26 12:25:00|288.29|286.69|288.77|287.17|288.93|287.33|288.29|286.69|0
1643199910000|2022-01-26 12:25:10|289.24|287.64|289.64|288.04|289.64|288.04|289.24|287.64|0
1643199920000|2022-01-26 12:25:20|289.56|287.96|289.56|287.96|289.56|287.96|289.4|287.8|0
1643199930000|2022-01-26 12:25:30|289.72|288.12|289.88|288.28|289.88|288.28|289.72|288.12|0
1643199940000|2022-01-26 12:25:40|289.56|287.96|289.88|288.28|289.88|288.28|289.56|287.96|0
1643199950000|2022-01-26 12:25:50|289.96|288.36|289.72|288.12|289.96|288.36|289.56|287.96|0
1643199960000|2022-01-26 12:26:00|289.96|288.36|290.04|288.44|290.04|288.44|289.88|288.28|0
1643199970000|2022-01-26 12:26:10|290.36|288.76|290.04|288.44|290.36|288.76|290.04|288.44|0
1643199980000|2022-01-26 12:26:20|290.36|288.76|290.84|289.24|290.84|289.24|290.36|288.76|0
1643199990000|2022-01-26 12:26:30|290.68|289.08|290.59|288.99|290.68|289.08|290.52|288.92|0
1643200000000|2022-01-26 12:26:40|290.68|289.08|290.84|289.24|290.84|289.24|290.68|289.08|0
1643200010000|2022-01-26 12:26:50|290.68|289.08|290.68|289.08|290.84|289.24|290.68|289.08|0
1643200020000|2022-01-26 12:27:00|290.84|289.24|290.68|289.08|290.99|289.39|290.68|289.08|0
1643200030000|2022-01-26 12:27:10|290.84|289.24|290.84|289.24|290.84|289.24|290.68|289.08|0
1643200040000|2022-01-26 12:27:20|290.68|289.08|290.99|289.39|290.99|289.39|290.68|289.08|0
1643200050000|2022-01-26 12:27:30|291.15|289.55|291.15|289.55|291.23|289.63|291.15|289.55|0
1643200060000|2022-01-26 12:27:40|290.99|289.39|290.99|289.39|290.99|289.39|290.99|289.39|0
1643200070000|2022-01-26 12:27:50|291.07|289.47|291.15|289.55|291.15|289.55|290.99|289.39|0
1643200080000|2022-01-26 12:28:00|290.83|289.23|291.15|289.55|291.15|289.55|290.83|289.23|0
1643200090000|2022-01-26 12:28:10|291.31|289.71|291.79|290.19|291.79|290.19|291.31|289.71|0
1643200110000|2022-01-26 12:28:30|291.63|290.03|291.79|290.19|291.79|290.19|291.63|290.03|0
1643200120000|2022-01-26 12:28:40|291.63|290.03|291.79|290.19|292.11|290.51|291.63|290.03|0
1643200130000|2022-01-26 12:28:50|291.55|289.95|291.47|289.87|291.55|289.95|291.47|289.87|0
1643200140000|2022-01-26 12:29:00|291.63|290.03|291.47|289.87|291.63|290.03|291.47|289.87|0
1643200150000|2022-01-26 12:29:10|291.63|290.03|291.79|290.19|291.87|290.27|291.63|290.03|0
1643200160000|2022-01-26 12:29:20|291.63|290.03|291.79|290.19|291.87|290.27|291.63|290.03|0
1643200170000|2022-01-26 12:29:30|291.87|290.27|291.79|290.19|291.87|290.27|291.79|290.19|0
1643200180000|2022-01-26 12:29:40|291.87|290.27|292.19|290.59|292.19|290.59|291.87|290.27|0
1643200190000|2022-01-26 12:29:50|292.43|290.83|292.43|290.83|292.43|290.83|292.27|290.67|0
1643200200000|2022-01-26 12:30:00|292.59|290.99|293.07|291.47|293.07|291.47|292.59|290.99|0
1643200210000|2022-01-26 12:30:10|293.55|291.95|293.07|291.47|293.55|291.95|293.07|291.47|0
1643200220000|2022-01-26 12:30:20|293.23|291.63|292.75|291.15|293.23|291.63|292.75|291.15|0
1643200230000|2022-01-26 12:30:30|292.43|290.83|293.23|291.63|293.23|291.63|292.43|290.83|0
1643200240000|2022-01-26 12:30:40|293.07|291.47|293.55|291.95|293.55|291.95|293.07|291.47|0
1643200250000|2022-01-26 12:30:50|293.39|291.79|293.39|291.79|293.55|291.95|293.39|291.79|0
1643200260000|2022-01-26 12:31:00|293.07|291.47|293.15|291.55|293.15|291.55|292.91|291.31|0
1643200270000|2022-01-26 12:31:10|293.23|291.63|293.87|292.27|293.87|292.27|293.23|291.63|0
1643200280000|2022-01-26 12:31:20|293.71|292.11|293.55|291.95|293.71|292.11|293.55|291.95|0
1643200290000|2022-01-26 12:31:30|293.63|292.03|293.39|291.79|293.63|292.03|293.39|291.79|0
1643200300000|2022-01-26 12:31:40|293.07|291.47|292.99|291.39|293.39|291.79|292.99|291.39|0
1643200310000|2022-01-26 12:31:50|292.91|291.31|293.07|291.47|293.07|291.47|292.91|291.31|0
1643200320000|2022-01-26 12:32:00|292.75|291.15|292.59|290.99|292.75|291.15|292.51|290.91|0
1643200330000|2022-01-26 12:32:10|292.43|290.83|292.27|290.67|292.59|290.99|292.11|290.51|0
1643200340000|2022-01-26 12:32:20|292.43|290.83|292.75|291.15|292.75|291.15|292.27|290.67|0
1643200350000|2022-01-26 12:32:30|292.59|290.99|292.43|290.83|292.59|290.99|292.43|290.83|0
1643200360000|2022-01-26 12:32:40|292.59|290.99|292.43|290.83|292.59|290.99|292.43|290.83|0
1643200370000|2022-01-26 12:32:50|292.34|290.74|292.43|290.83|292.43|290.83|292.34|290.74|0
1643200380000|2022-01-26 12:33:00|292.59|290.99|291.79|290.19|292.59|290.99|291.79|290.19|0
1643200390000|2022-01-26 12:33:10|291.86|290.26|292.43|290.83|292.43|290.83|291.86|290.26|0
1643200400000|2022-01-26 12:33:20|292.27|290.67|292.27|290.67|292.27|290.67|292.11|290.51|0
1643200410000|2022-01-26 12:33:30|292.43|290.83|292.75|291.15|292.91|291.31|292.43|290.83|0
1643200420000|2022-01-26 12:33:40|292.59|290.99|292.59|290.99|292.59|290.99|292.59|290.99|0
1643200430000|2022-01-26 12:33:50|292.27|290.67|292.27|290.67|292.27|290.67|292.27|290.67|0
1643200440000|2022-01-26 12:34:00|292.43|290.83|292.75|291.15|292.75|291.15|292.43|290.83|0
1643200450000|2022-01-26 12:34:10|292.91|291.31|292.59|290.99|292.91|291.31|292.59|290.99|0
1643200460000|2022-01-26 12:34:20|292.75|291.15|292.11|290.51|292.75|291.15|292.11|290.51|0
1643200470000|2022-01-26 12:34:30|292.27|290.67|292.27|290.67|292.43|290.83|292.27|290.67|0
1643200480000|2022-01-26 12:34:40|292.43|290.83|292.75|291.15|292.75|291.15|292.43|290.83|0
1643200490000|2022-01-26 12:34:50|292.66|291.06|292.91|291.31|292.91|291.31|292.59|290.99|0
1643200500000|2022-01-26 12:35:00|293.07|291.47|292.91|291.31|293.07|291.47|292.59|290.99|0
1643200510000|2022-01-26 12:35:10|293.07|291.47|293.3|291.7|293.3|291.7|293.07|291.47|0
1643200520000|2022-01-26 12:35:20|293.39|291.79|293.71|292.11|293.71|292.11|293.39|291.79|0
1643200530000|2022-01-26 12:35:30|293.39|291.79|293.55|291.95|293.55|291.95|293.23|291.63|0
1643200540000|2022-01-26 12:35:40|293.23|291.63|293.55|291.95|293.55|291.95|293.23|291.63|0
1643200550000|2022-01-26 12:35:50|293.14|291.54|293.07|291.47|293.23|291.63|293.07|291.47|0
1643200560000|2022-01-26 12:36:00|293.23|291.63|293.23|291.63|293.55|291.95|293.23|291.63|0
1643200570000|2022-01-26 12:36:10|293.39|291.79|293.71|292.11|293.71|292.11|293.39|291.79|0
1643200590000|2022-01-26 12:36:30|293.87|292.27|294.35|292.75|294.35|292.75|293.87|292.27|0
1643200600000|2022-01-26 12:36:40|294.19|292.59|294.19|292.59|294.19|292.59|294.19|292.59|0
1643200610000|2022-01-26 12:36:50|294.03|292.43|294.03|292.43|294.03|292.43|293.87|292.27|0
1643200620000|2022-01-26 12:37:00|293.54|291.94|293.54|291.94|293.71|292.11|293.38|291.78|0
1643200630000|2022-01-26 12:37:10|293.71|292.11|293.78|292.18|293.78|292.18|293.7|292.1|0
1643200640000|2022-01-26 12:37:20|293.87|292.27|294.1|292.5|294.1|292.5|293.87|292.27|0
1643200650000|2022-01-26 12:37:30|294.26|292.66|294.19|292.59|294.51|292.91|294.19|292.59|0
1643200660000|2022-01-26 12:37:40|293.86|292.26|293.7|292.1|293.86|292.26|293.7|292.1|0
1643200670000|2022-01-26 12:37:50|293.86|292.26|294.03|292.43|294.03|292.43|293.86|292.26|0
1643200680000|2022-01-26 12:38:00|294.19|292.59|294.26|292.66|294.35|292.75|294.19|292.59|0
1643200690000|2022-01-26 12:38:10|294.19|292.59|294.35|292.75|294.35|292.75|294.19|292.59|0
1643200700000|2022-01-26 12:38:20|294.19|292.59|293.86|292.26|294.19|292.59|293.86|292.26|0
1643200710000|2022-01-26 12:38:30|294.02|292.42|294.1|292.5|294.1|292.5|294.02|292.42|0
1643200720000|2022-01-26 12:38:40|294.02|292.42|294.02|292.42|294.02|292.42|294.02|292.42|0
1643200730000|2022-01-26 12:38:50|293.94|292.34|294.02|292.42|294.02|292.42|293.94|292.34|0
1643200740000|2022-01-26 12:39:00|293.86|292.26|293.7|292.1|293.86|292.26|293.7|292.1|0
1643200750000|2022-01-26 12:39:10|293.62|292.02|293.7|292.1|293.7|292.1|293.54|291.94|0
1643200760000|2022-01-26 12:39:20|293.54|291.94|293.22|291.62|293.54|291.94|293.22|291.62|0
1643200770000|2022-01-26 12:39:30|293.14|291.54|293.06|291.46|293.22|291.62|293.06|291.46|0
1643200780000|2022-01-26 12:39:40|293.14|291.54|293.14|291.54|293.22|291.62|293.14|291.54|0
1643200790000|2022-01-26 12:39:50|293.22|291.62|293.7|292.1|293.7|292.1|293.22|291.62|0
1643200800000|2022-01-26 12:40:00|293.86|292.26|293.7|292.1|293.86|292.26|293.7|292.1|0
1643200810000|2022-01-26 12:40:10|293.62|292.02|292.74|291.14|293.7|292.1|292.74|291.14|0
1643200820000|2022-01-26 12:40:20|293.22|291.62|293.22|291.62|293.38|291.78|293.22|291.62|0
1643200830000|2022-01-26 12:40:30|293.38|291.78|293.22|291.62|293.38|291.78|293.22|291.62|0
1643200840000|2022-01-26 12:40:40|292.9|291.3|293.22|291.62|293.22|291.62|292.9|291.3|0
1643200850000|2022-01-26 12:40:50|293.06|291.46|292.26|290.66|293.06|291.46|292.26|290.66|0
1643200860000|2022-01-26 12:41:00|292.74|291.14|292.9|291.3|293.06|291.46|292.74|291.14|0
1643200870000|2022-01-26 12:41:10|293.06|291.46|292.58|290.98|293.06|291.46|292.58|290.98|0
1643200880000|2022-01-26 12:41:20|292.74|291.14|292.74|291.14|292.9|291.3|292.74|291.14|0
1643200890000|2022-01-26 12:41:30|292.82|291.22|292.9|291.3|292.9|291.3|292.74|291.14|0
1643200900000|2022-01-26 12:41:40|292.82|291.22|292.58|290.98|292.82|291.22|292.58|290.98|0
1643200910000|2022-01-26 12:41:50|292.66|291.06|292.58|290.98|292.74|291.14|292.58|290.98|0
1643200920000|2022-01-26 12:42:00|292.26|290.66|291.78|290.18|292.26|290.66|291.78|290.18|0
1643200930000|2022-01-26 12:42:10|291.94|290.34|291.78|290.18|291.94|290.34|291.78|290.18|0
1643200940000|2022-01-26 12:42:20|291.7|290.1|291.62|290.02|291.78|290.18|291.62|290.02|0
1643200950000|2022-01-26 12:42:30|291.78|290.18|291.78|290.18|291.78|290.18|291.78|290.18|0
1643200960000|2022-01-26 12:42:40|291.94|290.34|291.94|290.34|291.94|290.34|291.94|290.34|0
1643200970000|2022-01-26 12:42:50|291.78|290.18|291.62|290.02|291.78|290.18|291.46|289.86|0
1643200980000|2022-01-26 12:43:00|291.3|289.7|290.82|289.22|291.46|289.86|290.82|289.22|0
1643200990000|2022-01-26 12:43:10|290.66|289.06|290.34|288.74|290.74|289.14|290.34|288.74|0
1643201000000|2022-01-26 12:43:20|290.66|289.06|290.5|288.9|290.66|289.06|290.5|288.9|0
1643201010000|2022-01-26 12:43:30|290.02|288.42|290.02|288.42|290.02|288.42|290.02|288.42|0
1643201020000|2022-01-26 12:43:40|289.86|288.26|290.02|288.42|290.02|288.42|289.86|288.26|0
1643201030000|2022-01-26 12:43:50|289.94|288.34|290.02|288.42|290.02|288.42|289.86|288.26|0
1643201040000|2022-01-26 12:44:00|289.86|288.26|289.94|288.34|290.02|288.42|289.86|288.26|0
1643201050000|2022-01-26 12:44:10|289.86|288.26|289.7|288.1|289.86|288.26|289.55|287.95|0
1643201060000|2022-01-26 12:44:20|289.86|288.26|289.7|288.1|289.86|288.26|289.7|288.1|0
1643201070000|2022-01-26 12:44:30|290.02|288.42|289.86|288.26|290.02|288.42|289.86|288.26|0
1643201080000|2022-01-26 12:44:40|289.94|288.34|289.7|288.1|289.94|288.34|289.7|288.1|0
1643201090000|2022-01-26 12:44:50|290.02|288.42|290.1|288.5|290.26|288.66|290.02|288.42|0
1643201100000|2022-01-26 12:45:00|290.18|288.58|290.18|288.58|290.5|288.9|290.18|288.58|0
1643201110000|2022-01-26 12:45:10|290.02|288.42|290.02|288.42|290.02|288.42|290.02|288.42|0
1643201120000|2022-01-26 12:45:20|289.7|288.1|289.54|287.94|289.78|288.18|289.54|287.94|0
1643201130000|2022-01-26 12:45:30|289.7|288.1|289.78|288.18|290.02|288.42|289.7|288.1|0
1643201140000|2022-01-26 12:45:40|289.86|288.26|290.02|288.42|290.02|288.42|289.86|288.26|0
1643201150000|2022-01-26 12:45:50|290.18|288.58|290.66|289.06|290.66|289.06|290.18|288.58|0
1643201160000|2022-01-26 12:46:00|290.82|289.22|290.5|288.9|290.82|289.22|290.5|288.9|0
1643201170000|2022-01-26 12:46:10|290.18|288.58|290.26|288.66|290.26|288.66|290.18|288.58|0
1643201180000|2022-01-26 12:46:20|290.66|289.06|290.98|289.38|290.98|289.38|290.66|289.06|0
1643201190000|2022-01-26 12:46:30|291.05|289.45|291.05|289.45|291.05|289.45|291.05|289.45|0
1643201200000|2022-01-26 12:46:40|291.3|289.7|291.3|289.7|291.3|289.7|291.21|289.61|0
1643201210000|2022-01-26 12:46:50|291.14|289.54|291.21|289.61|291.3|289.7|291.14|289.54|0
1643201220000|2022-01-26 12:47:00|291.14|289.54|291.14|289.54|291.14|289.54|290.98|289.38|0
1643201230000|2022-01-26 12:47:10|290.98|289.38|290.98|289.38|290.98|289.38|290.82|289.22|0
1643201240000|2022-01-26 12:47:20|290.82|289.22|290.26|288.66|290.98|289.38|290.26|288.66|0
1643201250000|2022-01-26 12:47:30|290.02|288.42|289.7|288.1|290.02|288.42|289.7|288.1|0
1643201260000|2022-01-26 12:47:40|289.62|288.02|289.38|287.78|289.62|288.02|289.38|287.78|0
1643201270000|2022-01-26 12:47:50|289.54|287.94|290.18|288.58|290.18|288.58|289.54|287.94|0
1643201280000|2022-01-26 12:48:00|290.02|288.42|289.86|288.26|290.02|288.42|289.86|288.26|0
1643201290000|2022-01-26 12:48:10|290.18|288.58|290.5|288.9|290.5|288.9|290.18|288.58|0
1643201300000|2022-01-26 12:48:20|290.34|288.74|290.5|288.9|290.5|288.9|290.34|288.74|0
1643201310000|2022-01-26 12:48:30|290.34|288.74|290.5|288.9|290.66|289.06|290.34|288.74|0
1643201320000|2022-01-26 12:48:40|290.66|289.06|290.34|288.74|290.66|289.06|290.34|288.74|0
1643201330000|2022-01-26 12:48:50|290.66|289.06|290.66|289.06|290.66|289.06|290.5|288.9|0
1643201340000|2022-01-26 12:49:00|290.18|288.58|290.25|288.65|290.25|288.65|290.18|288.58|0
1643201350000|2022-01-26 12:49:10|290.18|288.58|290.1|288.5|290.18|288.58|290.02|288.42|0
1643201360000|2022-01-26 12:49:20|289.78|288.18|289.86|288.26|289.94|288.34|289.54|287.94|0
1643201370000|2022-01-26 12:49:30|289.78|288.18|289.54|287.94|289.78|288.18|289.54|287.94|0
1643201380000|2022-01-26 12:49:40|289.38|287.78|288.9|287.3|289.38|287.78|288.9|287.3|0
1643201390000|2022-01-26 12:49:50|289.06|287.46|289.22|287.62|289.54|287.94|289.06|287.46|0
1643201400000|2022-01-26 12:50:00|289.3|287.7|290.18|288.58|290.18|288.58|289.3|287.7|0
1643201410000|2022-01-26 12:50:10|290.34|288.74|290.34|288.74|290.5|288.9|290.34|288.74|0
1643201420000|2022-01-26 12:50:20|290.66|289.06|290.97|289.37|290.97|289.37|290.66|289.06|0
1643201430000|2022-01-26 12:50:30|291.13|289.53|291.21|289.61|291.21|289.61|291.13|289.53|0
1643201440000|2022-01-26 12:50:40|291.13|289.53|290.73|289.13|291.13|289.53|290.5|288.9|0
1643201450000|2022-01-26 12:50:50|290.81|289.21|290.5|288.9|290.97|289.37|290.5|288.9|0
1643201460000|2022-01-26 12:51:00|290.66|289.06|290.97|289.37|290.97|289.37|290.5|288.9|0
1643201470000|2022-01-26 12:51:10|291.13|289.53|291.61|290.01|291.61|290.01|291.13|289.53|0
1643201480000|2022-01-26 12:51:20|291.29|289.69|290.97|289.37|291.29|289.69|290.97|289.37|0
1643201500000|2022-01-26 12:51:40|290.81|289.21|290.97|289.37|290.97|289.37|290.81|289.21|0
1643201510000|2022-01-26 12:51:50|291.13|289.53|291.13|289.53|291.13|289.53|291.13|289.53|0
1643201520000|2022-01-26 12:52:00|291.29|289.69|291.45|289.85|291.45|289.85|291.29|289.69|0
1643201530000|2022-01-26 12:52:10|291.61|290.01|291.29|289.69|291.61|290.01|291.29|289.69|0
1643201540000|2022-01-26 12:52:20|291.45|289.85|291.13|289.53|291.61|290.01|291.13|289.53|0
1643201550000|2022-01-26 12:52:30|291.29|289.69|291.45|289.85|291.45|289.85|291.29|289.69|0
1643201560000|2022-01-26 12:52:40|291.29|289.69|291.37|289.77|291.37|289.77|291.29|289.69|0
1643201570000|2022-01-26 12:52:50|291.13|289.53|291.13|289.53|291.29|289.69|291.13|289.53|0
1643201580000|2022-01-26 12:53:00|291.29|289.69|291.77|290.17|291.77|290.17|291.29|289.69|0
1643201590000|2022-01-26 12:53:10|291.93|290.33|291.77|290.17|291.93|290.33|291.61|290.01|0
1643201600000|2022-01-26 12:53:20|291.93|290.33|291.93|290.33|291.93|290.33|291.93|290.33|0
1643201610000|2022-01-26 12:53:30|291.77|290.17|291.77|290.17|291.77|290.17|291.77|290.17|0
1643201620000|2022-01-26 12:53:40|291.61|290.01|291.53|289.93|291.77|290.17|291.53|289.93|0
1643201630000|2022-01-26 12:53:50|291.61|290.01|291.61|290.01|291.77|290.17|291.45|289.85|0
1643201640000|2022-01-26 12:54:00|291.53|289.93|291.53|289.93|291.53|289.93|291.53|289.93|0
1643201650000|2022-01-26 12:54:10|291.61|290.01|291.93|290.33|291.93|290.33|291.45|289.85|0
1643201660000|2022-01-26 12:54:20|291.77|290.17|291.93|290.33|291.93|290.33|291.69|290.09|0
1643201670000|2022-01-26 12:54:30|292.33|290.73|292.89|291.29|292.89|291.29|292.33|290.73|0
1643201680000|2022-01-26 12:54:40|292.73|291.13|292.73|291.13|292.73|291.13|292.73|291.13|0
1643201690000|2022-01-26 12:54:50|293.21|291.61|293.05|291.45|293.21|291.61|292.73|291.13|0
1643201700000|2022-01-26 12:55:00|292.89|291.29|292.89|291.29|292.89|291.29|292.89|291.29|0
1643201710000|2022-01-26 12:55:10|292.73|291.13|292.57|290.97|292.73|291.13|292.57|290.97|0
1643201720000|2022-01-26 12:55:20|292.64|291.04|292.89|291.29|292.89|291.29|292.57|290.97|0
1643201730000|2022-01-26 12:55:30|292.73|291.13|293.21|291.61|293.37|291.77|292.73|291.13|0
1643201740000|2022-01-26 12:55:40|293.45|291.85|293.53|291.93|293.69|292.09|293.45|291.85|0
1643201750000|2022-01-26 12:55:50|293.45|291.85|293.53|291.93|293.53|291.93|293.45|291.85|0
1643201760000|2022-01-26 12:56:00|293.37|291.77|293.21|291.61|293.44|291.84|293.21|291.61|0
1643201770000|2022-01-26 12:56:10|293.12|291.52|293.6|292|293.6|292|293.12|291.52|0
1643201780000|2022-01-26 12:56:20|293.69|292.09|293.69|292.09|293.69|292.09|293.69|292.09|0
1643201790000|2022-01-26 12:56:30|293.6|292|293.53|291.93|293.69|292.09|293.53|291.93|0
1643201800000|2022-01-26 12:56:40|293.6|292|293.05|291.45|293.6|292|293.05|291.45|0
1643201810000|2022-01-26 12:56:50|293.21|291.61|292.57|290.97|293.21|291.61|292.57|290.97|0
1643201820000|2022-01-26 12:57:00|292.25|290.65|292.57|290.97|292.57|290.97|292.25|290.65|0
1643201830000|2022-01-26 12:57:10|292.64|291.04|292.73|291.13|292.73|291.13|292.64|291.04|0
1643201840000|2022-01-26 12:57:20|292.64|291.04|292.57|290.97|292.64|291.04|292.57|290.97|0
1643201850000|2022-01-26 12:57:30|292.41|290.81|292.25|290.65|292.57|290.97|292.25|290.65|0
1643201860000|2022-01-26 12:57:40|292.41|290.81|292.25|290.65|292.41|290.81|292.25|290.65|0
1643201870000|2022-01-26 12:57:50|292.64|291.04|292.64|291.04|292.64|291.04|292.64|291.04|0
1643201880000|2022-01-26 12:58:00|292.73|291.13|292.89|291.29|292.89|291.29|292.64|291.04|0
1643201890000|2022-01-26 12:58:10|292.73|291.13|292.41|290.81|292.73|291.13|292.41|290.81|0
1643201900000|2022-01-26 12:58:20|292.25|290.65|292.25|290.65|292.25|290.65|292.25|290.65|0
1643201910000|2022-01-26 12:58:30|292.41|290.81|292.57|290.97|292.57|290.97|292.25|290.65|0
1643201920000|2022-01-26 12:58:40|292.41|290.81|292.41|290.81|292.41|290.81|292.41|290.81|0
1643201930000|2022-01-26 12:58:50|291.93|290.33|291.93|290.33|291.93|290.33|291.84|290.24|0
1643201940000|2022-01-26 12:59:00|291.77|290.17|291.68|290.08|291.77|290.17|291.68|290.08|0
1643201950000|2022-01-26 12:59:10|291.77|290.17|291.77|290.17|291.77|290.17|291.77|290.17|0
1643201960000|2022-01-26 12:59:20|292|290.4|292|290.4|292.08|290.48|292|290.4|0
1643201970000|2022-01-26 12:59:30|292.08|290.48|292.24|290.64|292.24|290.64|291.92|290.32|0
1643201980000|2022-01-26 12:59:40|292.08|290.48|291.92|290.32|292.08|290.48|291.92|290.32|0
1643201990000|2022-01-26 12:59:50|291.68|290.08|291.68|290.08|291.68|290.08|291.68|290.08|0
1643202000000|2022-01-26 13:00:00|292.24|290.64|292.56|290.96|292.72|291.12|292.24|290.64|0
1643202010000|2022-01-26 13:00:10|292.32|290.72|291.36|289.76|292.32|290.72|291.13|289.53|0
1643202020000|2022-01-26 13:00:20|292.08|290.48|292.08|290.48|292.72|291.12|292.08|290.48|0
1643202030000|2022-01-26 13:00:30|291.76|290.16|291.6|290|291.76|290.16|291.6|290|0
1643202040000|2022-01-26 13:00:40|291.76|290.16|291.92|290.32|291.92|290.32|291.76|290.16|0
1643202050000|2022-01-26 13:00:50|292.08|290.48|292.08|290.48|292.24|290.64|291.92|290.32|0
1643202060000|2022-01-26 13:01:00|292.24|290.64|293.04|291.44|293.04|291.44|292.24|290.64|0
1643202070000|2022-01-26 13:01:10|293.2|291.6|293.92|292.32|293.92|292.32|293.2|291.6|0
1643202080000|2022-01-26 13:01:20|294.17|292.57|294.24|292.64|294.33|292.73|294.17|292.57|0
1643202090000|2022-01-26 13:01:30|294.33|292.73|294.33|292.73|294.33|292.73|294|292.4|0
1643202100000|2022-01-26 13:01:40|294.81|293.21|294.97|293.37|295.29|293.69|294.81|293.21|0
1643202110000|2022-01-26 13:01:50|294.81|293.21|294.81|293.21|294.88|293.28|294.81|293.21|0
1643202120000|2022-01-26 13:02:00|294.56|292.96|294.49|292.89|294.81|293.21|294.49|292.89|0
1643202130000|2022-01-26 13:02:10|294.4|292.8|294.4|292.8|294.4|292.8|294.4|292.8|0
1643202140000|2022-01-26 13:02:20|294.32|292.72|294.32|292.72|294.49|292.89|294.32|292.72|0
1643202150000|2022-01-26 13:02:30|294.49|292.89|294.97|293.37|294.97|293.37|294.49|292.89|0
1643202160000|2022-01-26 13:02:40|295.13|293.53|295.04|293.44|295.13|293.53|294.81|293.21|0
1643202170000|2022-01-26 13:02:50|294.97|293.37|294.32|292.72|294.97|293.37|294.32|292.72|0
1643202180000|2022-01-26 13:03:00|294.81|293.21|294.81|293.21|294.97|293.37|294.81|293.21|0
1643202190000|2022-01-26 13:03:10|294.88|293.28|294.81|293.21|294.97|293.37|294.81|293.21|0
1643202200000|2022-01-26 13:03:20|294.88|293.28|294.88|293.28|294.88|293.28|294.81|293.21|0
1643202210000|2022-01-26 13:03:30|295.04|293.44|295.04|293.44|295.04|293.44|295.04|293.44|0
1643202220000|2022-01-26 13:03:40|295.13|293.53|295.77|294.17|295.77|294.17|295.13|293.53|0
1643202230000|2022-01-26 13:03:50|295.93|294.33|296.41|294.81|296.41|294.81|295.93|294.33|0
1643202240000|2022-01-26 13:04:00|296.25|294.65|296.57|294.97|296.57|294.97|296.25|294.65|0
1643202250000|2022-01-26 13:04:10|296.65|295.05|297.06|295.46|297.06|295.46|296.65|295.05|0
1643202260000|2022-01-26 13:04:20|297.22|295.62|297.86|296.26|297.86|296.26|297.22|295.62|0
1643202270000|2022-01-26 13:04:30|297.38|295.78|297.7|296.1|297.7|296.1|297.38|295.78|0
1643202280000|2022-01-26 13:04:40|297.86|296.26|297.54|295.94|297.86|296.26|297.54|295.94|0
1643202290000|2022-01-26 13:04:50|297.86|296.26|297.7|296.1|297.86|296.26|297.38|295.78|0
1643202300000|2022-01-26 13:05:00|297.54|295.94|297.7|296.1|297.7|296.1|297.54|295.94|0
1643202310000|2022-01-26 13:05:10|297.22|295.62|297.22|295.62|297.22|295.62|297.22|295.62|0
1643202320000|2022-01-26 13:05:20|297.06|295.46|297.06|295.46|297.22|295.62|297.06|295.46|0
1643202330000|2022-01-26 13:05:30|296.9|295.3|296.9|295.3|297.06|295.46|296.9|295.3|0
1643202340000|2022-01-26 13:05:40|296.57|294.97|296.73|295.13|296.73|295.13|296.57|294.97|0
1643202350000|2022-01-26 13:05:50|296.57|294.97|296.9|295.3|296.9|295.3|296.57|294.97|0
1643202360000|2022-01-26 13:06:00|296.73|295.13|297.06|295.46|297.06|295.46|296.73|295.13|0
1643202370000|2022-01-26 13:06:10|296.89|295.29|296.89|295.29|296.89|295.29|296.73|295.13|0
1643202380000|2022-01-26 13:06:20|296.81|295.21|296.25|294.65|296.81|295.21|296.25|294.65|0
1643202390000|2022-01-26 13:06:30|296.41|294.81|296.41|294.81|296.41|294.81|296.41|294.81|0
1643202400000|2022-01-26 13:06:40|296.57|294.97|296.09|294.49|296.57|294.97|296.09|294.49|0
1643202410000|2022-01-26 13:06:50|295.93|294.33|295.77|294.17|295.93|294.33|295.77|294.17|0
1643202420000|2022-01-26 13:07:00|295.93|294.33|296.25|294.65|296.25|294.65|295.93|294.33|0
1643202430000|2022-01-26 13:07:10|296.41|294.81|296.73|295.13|296.73|295.13|296.41|294.81|0
1643202440000|2022-01-26 13:07:20|296.41|294.81|296.89|295.29|296.89|295.29|296.41|294.81|0
1643202450000|2022-01-26 13:07:30|296.81|295.21|296.73|295.13|296.89|295.29|296.57|294.97|0
1643202460000|2022-01-26 13:07:40|296.89|295.29|296.73|295.13|296.89|295.29|296.73|295.13|0
1643202470000|2022-01-26 13:07:50|296.89|295.29|296.89|295.29|296.89|295.29|296.89|295.29|0
1643202480000|2022-01-26 13:08:00|296.73|295.13|296.89|295.29|296.89|295.29|296.73|295.13|0
1643202490000|2022-01-26 13:08:10|296.65|295.05|296.41|294.81|296.65|295.05|296.41|294.81|0
1643202500000|2022-01-26 13:08:20|296.57|294.97|296.73|295.13|296.73|295.13|296.57|294.97|0
1643202510000|2022-01-26 13:08:30|296.65|295.05|296.65|295.05|296.73|295.13|296.65|295.05|0
1643202520000|2022-01-26 13:08:40|296.73|295.13|296.81|295.21|296.81|295.21|296.73|295.13|0
1643202530000|2022-01-26 13:08:50|296.89|295.29|296.73|295.13|296.89|295.29|296.73|295.13|0
1643202540000|2022-01-26 13:09:00|296.57|294.97|296.73|295.13|296.73|295.13|296.57|294.97|0
1643202550000|2022-01-26 13:09:10|296.89|295.29|297.05|295.45|297.05|295.45|296.89|295.29|0
1643202560000|2022-01-26 13:09:20|297.21|295.61|296.57|294.97|297.21|295.61|296.57|294.97|0
1643202570000|2022-01-26 13:09:30|296.65|295.05|296.65|295.05|296.65|295.05|296.65|295.05|0
1643202580000|2022-01-26 13:09:40|296.73|295.13|296.57|294.97|296.73|295.13|296.57|294.97|0
1643202590000|2022-01-26 13:09:50|296.65|295.05|296.73|295.13|296.73|295.13|296.65|295.05|0
1643202600000|2022-01-26 13:10:00|296.89|295.29|297.05|295.45|297.05|295.45|296.89|295.29|0
1643202610000|2022-01-26 13:10:10|297.13|295.53|297.21|295.61|297.21|295.61|297.13|295.53|0
1643202620000|2022-01-26 13:10:20|297.29|295.69|296.89|295.29|297.29|295.69|296.89|295.29|0
1643202630000|2022-01-26 13:10:30|297.21|295.61|297.05|295.45|297.21|295.61|297.05|295.45|0
1643202640000|2022-01-26 13:10:40|297.21|295.61|297.05|295.45|297.21|295.61|297.05|295.45|0
1643202650000|2022-01-26 13:10:50|296.73|295.13|296.89|295.29|296.89|295.29|296.57|294.97|0
1643202660000|2022-01-26 13:11:00|297.05|295.45|297.37|295.77|297.37|295.77|297.05|295.45|0
1643202670000|2022-01-26 13:11:10|297.29|295.69|297.21|295.61|297.29|295.69|297.21|295.61|0
1643202680000|2022-01-26 13:11:20|296.73|295.13|296.41|294.81|296.73|295.13|296.41|294.81|0
1643202690000|2022-01-26 13:11:30|296.57|294.97|296.57|294.97|296.57|294.97|296.57|294.97|0
1643202700000|2022-01-26 13:11:40|296.73|295.13|296.57|294.97|296.73|295.13|296.57|294.97|0
1643202710000|2022-01-26 13:11:50|296.89|295.29|296.89|295.29|297.21|295.61|296.73|295.13|0
1643202720000|2022-01-26 13:12:00|297.05|295.45|296.89|295.29|297.05|295.45|296.89|295.29|0
1643202730000|2022-01-26 13:12:10|296.73|295.13|296.57|294.97|296.73|295.13|296.57|294.97|0
1643202740000|2022-01-26 13:12:20|296.41|294.81|296.57|294.97|296.57|294.97|296.41|294.81|0
1643202750000|2022-01-26 13:12:30|296.41|294.81|296.57|294.97|296.57|294.97|296.41|294.81|0
1643202760000|2022-01-26 13:12:40|296.41|294.81|296.41|294.81|296.57|294.97|296.41|294.81|0
1643202780000|2022-01-26 13:13:00|296.57|294.97|296.57|294.97|296.57|294.97|296.57|294.97|0
1643202790000|2022-01-26 13:13:10|296.73|295.13|296.73|295.13|296.73|295.13|296.73|295.13|0
1643202800000|2022-01-26 13:13:20|296.57|294.97|296.89|295.29|296.89|295.29|296.57|294.97|0
1643202810000|2022-01-26 13:13:30|296.73|295.13|296.73|295.13|296.89|295.29|296.73|295.13|0
1643202820000|2022-01-26 13:13:40|296.4|294.8|296.4|294.8|296.4|294.8|296.4|294.8|0
1643202830000|2022-01-26 13:13:50|295.92|294.32|295.92|294.32|295.92|294.32|295.92|294.32|0
1643202840000|2022-01-26 13:14:00|296.08|294.48|295.92|294.32|296.08|294.48|295.76|294.16|0
1643202850000|2022-01-26 13:14:10|295.84|294.24|295.92|294.32|295.92|294.32|295.84|294.24|0
1643202860000|2022-01-26 13:14:20|295.76|294.16|295.28|293.68|295.76|294.16|295.28|293.68|0
1643202870000|2022-01-26 13:14:30|295.44|293.84|295.44|293.84|295.6|294|295.44|293.84|0
1643202880000|2022-01-26 13:14:40|295.6|294|295.6|294|295.6|294|295.44|293.84|0
1643202900000|2022-01-26 13:15:00|295.76|294.16|296.64|295.04|296.73|295.13|295.76|294.16|0
1643202910000|2022-01-26 13:15:10|296.89|295.29|296.56|294.96|296.89|295.29|296.56|294.96|0
1643202920000|2022-01-26 13:15:20|296.89|295.29|297.05|295.45|297.05|295.45|296.89|295.29|0
1643202930000|2022-01-26 13:15:30|297.21|295.61|297.29|295.69|297.37|295.77|297.21|295.61|0
1643202940000|2022-01-26 13:15:40|297.37|295.77|297.45|295.85|297.45|295.85|297.37|295.77|0
1643202950000|2022-01-26 13:15:50|297.53|295.93|297.53|295.93|297.53|295.93|297.53|295.93|0
1643202960000|2022-01-26 13:16:00|297.69|296.09|298.02|296.42|298.02|296.42|297.69|296.09|0
1643202970000|2022-01-26 13:16:10|298.18|296.58|299.67|298.07|299.67|298.07|298.18|296.58|0
1643202980000|2022-01-26 13:16:20|299.35|297.75|297.83|296.23|299.43|297.83|297.83|296.23|0
1643202990000|2022-01-26 13:16:30|297.99|296.39|297.83|296.23|297.99|296.39|297.83|296.23|0
1643203000000|2022-01-26 13:16:40|297.67|296.07|297.19|295.59|297.83|296.23|297.19|295.59|0
1643203010000|2022-01-26 13:16:50|297.26|295.66|297.51|295.91|297.51|295.91|297.26|295.66|0
1643203020000|2022-01-26 13:17:00|297.67|296.07|298.16|296.56|298.16|296.56|297.67|296.07|0
1643203030000|2022-01-26 13:17:10|297.83|296.23|297.75|296.15|297.83|296.23|297.75|296.15|0
1643203040000|2022-01-26 13:17:20|297.99|296.39|297.67|296.07|297.99|296.39|297.67|296.07|0
1643203050000|2022-01-26 13:17:30|297.83|296.23|297.67|296.07|297.83|296.23|297.67|296.07|0
1643203060000|2022-01-26 13:17:40|297.83|296.23|297.51|295.91|297.83|296.23|297.51|295.91|0
1643203070000|2022-01-26 13:17:50|297.83|296.23|298.8|297.2|298.8|297.2|297.75|296.15|0
1643203080000|2022-01-26 13:18:00|298.48|296.88|297.99|296.39|298.48|296.88|297.99|296.39|0
1643203090000|2022-01-26 13:18:10|297.67|296.07|297.51|295.91|297.67|296.07|297.51|295.91|0
1643203100000|2022-01-26 13:18:20|297.67|296.07|297.67|296.07|297.67|296.07|297.51|295.91|0
1643203110000|2022-01-26 13:18:30|297.83|296.23|297.51|295.91|297.83|296.23|297.51|295.91|0
1643203120000|2022-01-26 13:18:40|297.35|295.75|297.51|295.91|297.51|295.91|297.35|295.75|0
1643203130000|2022-01-26 13:18:50|297.67|296.07|297.67|296.07|297.75|296.15|297.67|296.07|0
1643203140000|2022-01-26 13:19:00|297.83|296.23|298.48|296.88|298.48|296.88|297.83|296.23|0
1643203150000|2022-01-26 13:19:10|298.23|296.63|297.67|296.07|298.23|296.63|297.67|296.07|0
1643203160000|2022-01-26 13:19:20|297.83|296.23|297.19|295.59|297.99|296.39|297.19|295.59|0
1643203170000|2022-01-26 13:19:30|297.02|295.42|296.54|294.94|297.02|295.42|296.54|294.94|0
1643203180000|2022-01-26 13:19:40|295.9|294.3|296.38|294.78|296.38|294.78|295.9|294.3|0
1643203190000|2022-01-26 13:19:50|296.54|294.94|296.38|294.78|296.7|295.1|296.38|294.78|0
1643203200000|2022-01-26 13:20:00|296.7|295.1|296.86|295.26|297.02|295.42|296.7|295.1|0
1643203210000|2022-01-26 13:20:10|297.1|295.5|296.54|294.94|297.1|295.5|296.54|294.94|0
1643203220000|2022-01-26 13:20:20|296.7|295.1|296.38|294.78|296.7|295.1|296.38|294.78|0
1643203230000|2022-01-26 13:20:30|296.54|294.94|296.54|294.94|296.54|294.94|296.54|294.94|0
1643203240000|2022-01-26 13:20:40|296.38|294.78|296.22|294.62|296.38|294.78|296.22|294.62|0
1643203250000|2022-01-26 13:20:50|296.13|294.53|296.86|295.26|296.86|295.26|296.13|294.53|0
1643203260000|2022-01-26 13:21:00|296.54|294.94|296.86|295.26|297.02|295.42|296.54|294.94|0
1643203270000|2022-01-26 13:21:10|296.7|295.1|297.34|295.74|297.34|295.74|296.7|295.1|0
1643203280000|2022-01-26 13:21:20|297.51|295.91|297.67|296.07|297.67|296.07|297.34|295.74|0
1643203290000|2022-01-26 13:21:30|297.83|296.23|297.67|296.07|297.99|296.39|297.67|296.07|0
1643203300000|2022-01-26 13:21:40|297.74|296.14|297.83|296.23|297.83|296.23|297.74|296.14|0
1643203310000|2022-01-26 13:21:50|297.99|296.39|297.74|296.14|297.99|296.39|297.74|296.14|0
1643203320000|2022-01-26 13:22:00|297.51|295.91|297.83|296.23|297.83|296.23|297.51|295.91|0
1643203330000|2022-01-26 13:22:10|297.91|296.31|297.83|296.23|298.15|296.55|297.83|296.23|0
1643203340000|2022-01-26 13:22:20|297.58|295.98|297.18|295.58|297.58|295.98|297.18|295.58|0
1643203350000|2022-01-26 13:22:30|297.58|295.98|297.83|296.23|297.91|296.31|297.58|295.98|0
1643203360000|2022-01-26 13:22:40|297.99|296.39|298.8|297.2|298.8|297.2|297.99|296.39|0
1643203370000|2022-01-26 13:22:50|298.47|296.87|298.47|296.87|298.47|296.87|298.47|296.87|0
1643203380000|2022-01-26 13:23:00|298.39|296.79|298.47|296.87|298.47|296.87|298.39|296.79|0
1643203390000|2022-01-26 13:23:10|298.8|297.2|300.42|298.82|300.42|298.82|298.8|297.2|0
1643203400000|2022-01-26 13:23:20|300.26|298.66|299.77|298.17|300.26|298.66|299.61|298.01|0
1643203410000|2022-01-26 13:23:30|299.61|298.01|299.44|297.84|299.61|298.01|299.12|297.52|0
1643203420000|2022-01-26 13:23:40|299.36|297.76|299.2|297.6|299.44|297.84|299.12|297.52|0
1643203430000|2022-01-26 13:23:50|299.12|297.52|299.12|297.52|299.12|297.52|299.12|297.52|0
1643203440000|2022-01-26 13:24:00|299.28|297.68|299.61|298.01|299.61|298.01|299.28|297.68|0
1643203450000|2022-01-26 13:24:10|300.09|298.49|300.42|298.82|300.58|298.98|300.09|298.49|0
1643203460000|2022-01-26 13:24:20|300.09|298.49|300.17|298.57|300.25|298.65|300.09|298.49|0
1643203470000|2022-01-26 13:24:30|300.25|298.65|300.09|298.49|300.74|299.14|300.09|298.49|0
1643203480000|2022-01-26 13:24:40|300.25|298.65|300.42|298.82|300.42|298.82|300.25|298.65|0
1643203490000|2022-01-26 13:24:50|300.58|298.98|301.47|299.87|301.47|299.87|300.58|298.98|0
1643203500000|2022-01-26 13:25:00|301.55|299.95|301.72|300.12|301.72|300.12|301.55|299.95|0
1643203510000|2022-01-26 13:25:10|301.55|299.95|301.39|299.79|301.55|299.95|301.39|299.79|0
1643203520000|2022-01-26 13:25:20|301.23|299.63|301.39|299.79|301.39|299.79|301.23|299.63|0
1643203530000|2022-01-26 13:25:30|301.23|299.63|301.31|299.71|301.55|299.95|301.23|299.63|0
1643203540000|2022-01-26 13:25:40|301.14|299.54|301.55|299.95|301.55|299.95|301.14|299.54|0
1643203550000|2022-01-26 13:25:50|301.71|300.11|302.44|300.84|302.53|300.93|301.71|300.11|0
1643203560000|2022-01-26 13:26:00|302.04|300.44|302.04|300.44|302.37|300.77|302.04|300.44|0
1643203570000|2022-01-26 13:26:10|301.96|300.36|301.96|300.36|301.96|300.36|301.88|300.28|0
1643203580000|2022-01-26 13:26:20|302.12|300.52|301.39|299.79|302.12|300.52|301.39|299.79|0
1643203590000|2022-01-26 13:26:30|301.23|299.63|300.9|299.3|301.23|299.63|300.9|299.3|0
1643203600000|2022-01-26 13:26:40|301.06|299.46|301.06|299.46|301.06|299.46|301.06|299.46|0
1643203610000|2022-01-26 13:26:50|302.53|300.93|302.2|300.6|302.53|300.93|302.2|300.6|0
1643203620000|2022-01-26 13:27:00|302.04|300.44|302.28|300.68|302.28|300.68|302.04|300.44|0
1643203630000|2022-01-26 13:27:10|302.53|300.93|302.04|300.44|302.53|300.93|302.04|300.44|0
1643203640000|2022-01-26 13:27:20|301.95|300.35|301.47|299.87|301.95|300.35|301.3|299.7|0
1643203650000|2022-01-26 13:27:30|301.55|299.95|301.39|299.79|301.55|299.95|301.39|299.79|0
1643203660000|2022-01-26 13:27:40|301.47|299.87|301.88|300.28|301.88|300.28|301.47|299.87|0
1643203670000|2022-01-26 13:27:50|302.36|300.76|302.44|300.84|302.44|300.84|302.36|300.76|0
1643203680000|2022-01-26 13:28:00|302.36|300.76|302.44|300.84|302.53|300.93|302.36|300.76|0
1643203690000|2022-01-26 13:28:10|302.36|300.76|301.71|300.11|302.53|300.93|301.71|300.11|0
1643203700000|2022-01-26 13:28:20|301.55|299.95|301.39|299.79|301.55|299.95|301.39|299.79|0
1643203710000|2022-01-26 13:28:30|301.47|299.87|301.22|299.62|301.55|299.95|301.22|299.62|0
1643203720000|2022-01-26 13:28:40|301.3|299.7|301.3|299.7|301.3|299.7|301.22|299.62|0
1643203730000|2022-01-26 13:28:50|301.39|299.79|301.22|299.62|301.39|299.79|301.22|299.62|0
1643203740000|2022-01-26 13:29:00|301.39|299.79|301.39|299.79|301.39|299.79|301.22|299.62|0
1643203750000|2022-01-26 13:29:10|301.22|299.62|301.3|299.7|301.3|299.7|301.14|299.54|0
1643203760000|2022-01-26 13:29:20|301.22|299.62|301.06|299.46|301.22|299.62|300.98|299.38|0
1643203770000|2022-01-26 13:29:30|300.9|299.3|301.06|299.46|301.06|299.46|300.74|299.14|0
1643203780000|2022-01-26 13:29:40|300.74|299.14|300.9|299.3|300.9|299.3|300.65|299.05|0
1643203790000|2022-01-26 13:29:50|300.41|298.81|300.33|298.73|300.41|298.81|300.33|298.73|0
1643203800000|2022-01-26 13:30:00|299.76|298.16|299.93|298.33|299.93|298.33|299.76|298.16|0
1643203810000|2022-01-26 13:30:10|299.6|298|299.6|298|299.93|298.33|299.6|298|0
1643203820000|2022-01-26 13:30:20|300.09|298.49|300.74|299.14|300.9|299.3|300.09|298.49|0
1643203830000|2022-01-26 13:30:30|300.9|299.3|301.06|299.46|301.06|299.46|300.81|299.21|0
1643203840000|2022-01-26 13:30:40|301.39|299.79|301.39|299.79|301.55|299.95|301.39|299.79|0
1643203850000|2022-01-26 13:30:50|301.14|299.54|301.87|300.27|301.87|300.27|301.14|299.54|0
1643203860000|2022-01-26 13:31:00|302.04|300.44|302.2|300.6|302.2|300.6|301.87|300.27|0
1643203870000|2022-01-26 13:31:10|301.87|300.27|301.39|299.79|301.87|300.27|301.39|299.79|0
1643203880000|2022-01-26 13:31:20|301.22|299.62|300.9|299.3|301.22|299.62|300.9|299.3|0
1643203890000|2022-01-26 13:31:30|300.74|299.14|300.57|298.97|300.74|299.14|300.57|298.97|0
1643203900000|2022-01-26 13:31:40|300.49|298.89|300.41|298.81|300.57|298.97|300.41|298.81|0
1643203910000|2022-01-26 13:31:50|300.49|298.89|299.76|298.16|300.49|298.89|299.76|298.16|0
1643203920000|2022-01-26 13:32:00|299.52|297.92|299.19|297.59|299.52|297.92|299.19|297.59|0
1643203930000|2022-01-26 13:32:10|299.11|297.51|298.63|297.03|299.11|297.51|298.63|297.03|0
1643203940000|2022-01-26 13:32:20|298.47|296.87|299.11|297.51|299.28|297.68|298.47|296.87|0
1643203950000|2022-01-26 13:32:30|298.95|297.35|299.76|298.16|299.76|298.16|298.95|297.35|0
1643203960000|2022-01-26 13:32:40|299.6|298|299.6|298|299.68|298.08|299.6|298|0
1643203970000|2022-01-26 13:32:50|299.68|298.08|299.51|297.91|299.68|298.08|299.51|297.91|0
1643203980000|2022-01-26 13:33:00|299.44|297.84|299.6|298|299.6|298|299.27|297.67|0
1643203990000|2022-01-26 13:33:10|299.51|297.91|299.44|297.84|299.51|297.91|299.44|297.84|0
1643204000000|2022-01-26 13:33:20|299.6|298|298.79|297.19|299.76|298.16|298.79|297.19|0
1643204010000|2022-01-26 13:33:30|299.19|297.59|298.95|297.35|299.19|297.59|298.95|297.35|0
1643204020000|2022-01-26 13:33:40|298.87|297.27|298.3|296.7|298.87|297.27|298.3|296.7|0
1643204030000|2022-01-26 13:33:50|298.14|296.54|298.46|296.86|298.46|296.86|298.14|296.54|0
1643204040000|2022-01-26 13:34:00|298.63|297.03|298.54|296.94|298.7|297.1|298.46|296.86|0
1643204050000|2022-01-26 13:34:10|298.46|296.86|297.98|296.38|298.46|296.86|297.98|296.38|0
1643204060000|2022-01-26 13:34:20|297.33|295.73|297.49|295.89|297.49|295.89|297.33|295.73|0
1643204070000|2022-01-26 13:34:30|297.41|295.81|297.17|295.57|297.49|295.89|297.17|295.57|0
1643204080000|2022-01-26 13:34:40|297.33|295.73|297.33|295.73|297.49|295.89|297.17|295.57|0
1643204090000|2022-01-26 13:34:50|297.82|296.22|297.82|296.22|297.98|296.38|297.82|296.22|0
1643204100000|2022-01-26 13:35:00|297.73|296.13|298.46|296.86|298.46|296.86|297.73|296.13|0
1643204110000|2022-01-26 13:35:10|298.63|297.03|298.46|296.86|298.63|297.03|298.3|296.7|0
1643204120000|2022-01-26 13:35:20|298.3|296.7|298.06|296.46|298.3|296.7|298.06|296.46|0
1643204130000|2022-01-26 13:35:30|297.73|296.13|297.49|295.89|297.73|296.13|297.49|295.89|0
1643204140000|2022-01-26 13:35:40|297.66|296.06|297.82|296.22|297.82|296.22|297.66|296.06|0
1643204150000|2022-01-26 13:35:50|298.06|296.46|298.06|296.46|298.06|296.46|298.06|296.46|0
1643204160000|2022-01-26 13:36:00|297.98|296.38|298.95|297.35|298.95|297.35|297.98|296.38|0
1643204170000|2022-01-26 13:36:10|298.79|297.19|298.86|297.26|298.95|297.35|298.79|297.19|0
1643204180000|2022-01-26 13:36:20|298.95|297.35|299.27|297.67|299.27|297.67|298.95|297.35|0
1643204190000|2022-01-26 13:36:30|299.03|297.43|298.86|297.26|299.27|297.67|298.86|297.26|0
1643204200000|2022-01-26 13:36:40|298.7|297.1|298.3|296.7|298.7|297.1|298.3|296.7|0
1643204210000|2022-01-26 13:36:50|298.22|296.62|297.98|296.38|298.46|296.86|297.98|296.38|0
1643204220000|2022-01-26 13:37:00|298.14|296.54|298.05|296.45|298.38|296.78|298.05|296.45|0
1643204230000|2022-01-26 13:37:10|298.14|296.54|297.65|296.05|298.14|296.54|297.65|296.05|0
1643204240000|2022-01-26 13:37:20|297.57|295.97|297.98|296.38|297.98|296.38|297.17|295.57|0
1643204250000|2022-01-26 13:37:30|298.05|296.45|298.14|296.54|298.14|296.54|297.98|296.38|0
1643204260000|2022-01-26 13:37:40|298.3|296.7|298.05|296.45|298.3|296.7|298.05|296.45|0
1643204270000|2022-01-26 13:37:50|298.14|296.54|298.05|296.45|298.14|296.54|298.05|296.45|0
1643204280000|2022-01-26 13:38:00|298.14|296.54|298.14|296.54|298.3|296.7|298.14|296.54|0
1643204290000|2022-01-26 13:38:10|297.98|296.38|297.65|296.05|297.98|296.38|297.65|296.05|0
1643204300000|2022-01-26 13:38:20|297.81|296.21|297.49|295.89|297.81|296.21|297.08|295.48|0
1643204310000|2022-01-26 13:38:30|297.25|295.65|297.57|295.97|297.57|295.97|297.25|295.65|0
1643204320000|2022-01-26 13:38:40|297.33|295.73|297.33|295.73|297.33|295.73|297.25|295.65|0
1643204330000|2022-01-26 13:38:50|297.41|295.81|297.49|295.89|297.49|295.89|297.25|295.65|0
1643204340000|2022-01-26 13:39:00|297.41|295.81|297.17|295.57|297.49|295.89|297.17|295.57|0
1643204350000|2022-01-26 13:39:10|296.85|295.25|296.85|295.25|296.85|295.25|296.44|294.84|0
1643204360000|2022-01-26 13:39:20|296.68|295.08|296.44|294.84|296.68|295.08|296.44|294.84|0
1643204370000|2022-01-26 13:39:30|296.36|294.76|296.52|294.92|296.52|294.92|296.12|294.52|0
1643204380000|2022-01-26 13:39:40|296.6|295|296.52|294.92|296.68|295.08|296.52|294.92|0
1643204390000|2022-01-26 13:39:50|296.36|294.76|296.52|294.92|296.52|294.92|296.36|294.76|0
1643204400000|2022-01-26 13:40:00|296.84|295.24|297.01|295.41|297.01|295.41|296.84|295.24|0
1643204410000|2022-01-26 13:40:10|296.84|295.24|297.33|295.73|297.33|295.73|296.84|295.24|0
1643204420000|2022-01-26 13:40:20|297.24|295.64|296.84|295.24|297.24|295.64|296.84|295.24|0
1643204430000|2022-01-26 13:40:30|296.92|295.32|296.84|295.24|297.08|295.48|296.84|295.24|0
1643204440000|2022-01-26 13:40:40|296.52|294.92|296.2|294.6|296.52|294.92|296.2|294.6|0
1643204450000|2022-01-26 13:40:50|295.88|294.28|295.39|293.79|295.88|294.28|295.23|293.63|0
1643204460000|2022-01-26 13:41:00|295.47|293.87|296.04|294.44|296.2|294.6|295.47|293.87|0
1643204470000|2022-01-26 13:41:10|295.72|294.12|295.72|294.12|295.88|294.28|295.63|294.03|0
1643204480000|2022-01-26 13:41:20|295.79|294.19|295.88|294.28|296.04|294.44|295.79|294.19|0
1643204490000|2022-01-26 13:41:30|295.79|294.19|296.68|295.08|296.68|295.08|295.79|294.19|0
1643204500000|2022-01-26 13:41:40|296.52|294.92|296.52|294.92|296.84|295.24|296.52|294.92|0
1643204510000|2022-01-26 13:41:50|296.68|295.08|297.17|295.57|297.17|295.57|296.68|295.08|0
1643204520000|2022-01-26 13:42:00|297|295.4|297.33|295.73|297.33|295.73|297|295.4|0
1643204530000|2022-01-26 13:42:10|297|295.4|297.17|295.57|297.17|295.57|297|295.4|0
1643204540000|2022-01-26 13:42:20|297.33|295.73|297.33|295.73|297.49|295.89|297.33|295.73|0
1643204550000|2022-01-26 13:42:30|297.65|296.05|297.81|296.21|297.81|296.21|297.65|296.05|0
1643204560000|2022-01-26 13:42:40|297.65|296.05|297.81|296.21|297.81|296.21|297.65|296.05|0
1643204570000|2022-01-26 13:42:50|297.73|296.13|298.13|296.53|298.13|296.53|297.56|295.96|0
1643204580000|2022-01-26 13:43:00|298.21|296.61|297.97|296.37|298.21|296.61|297.81|296.21|0
1643204590000|2022-01-26 13:43:10|297.89|296.29|297.97|296.37|297.97|296.37|297.81|296.21|0
1643204600000|2022-01-26 13:43:20|298.13|296.53|297.97|296.37|298.13|296.53|297.97|296.37|0
1643204610000|2022-01-26 13:43:30|298.13|296.53|297.65|296.05|298.13|296.53|297.65|296.05|0
1643204620000|2022-01-26 13:43:40|297.81|296.21|297.65|296.05|297.81|296.21|297.65|296.05|0
1643204630000|2022-01-26 13:43:50|297.81|296.21|297.81|296.21|297.81|296.21|297.65|296.05|0
1643204640000|2022-01-26 13:44:00|298.13|296.53|297.97|296.37|298.13|296.53|297.97|296.37|0
1643204650000|2022-01-26 13:44:10|297.81|296.21|297.81|296.21|297.81|296.21|297.81|296.21|0
1643204660000|2022-01-26 13:44:20|297.65|296.05|296.84|295.24|297.65|296.05|296.84|295.24|0
1643204670000|2022-01-26 13:44:30|296.68|295.08|296.52|294.92|296.68|295.08|296.52|294.92|0
1643204680000|2022-01-26 13:44:40|296.36|294.76|295.79|294.19|296.36|294.76|295.79|294.19|0
1643204690000|2022-01-26 13:44:50|295.71|294.11|295.87|294.27|295.87|294.27|295.71|294.11|0
1643204700000|2022-01-26 13:45:00|295.95|294.35|295.71|294.11|296.36|294.76|295.71|294.11|0
1643204710000|2022-01-26 13:45:10|295.55|293.95|295.71|294.11|295.71|294.11|295.39|293.79|0
1643204720000|2022-01-26 13:45:20|295.55|293.95|295.39|293.79|295.55|293.95|295.39|293.79|0
1643204730000|2022-01-26 13:45:30|295.23|293.63|295.39|293.79|295.39|293.79|295.23|293.63|0
1643204740000|2022-01-26 13:45:40|295.87|294.27|296.52|294.92|296.52|294.92|295.87|294.27|0
1643204750000|2022-01-26 13:45:50|296.19|294.59|296.52|294.92|296.52|294.92|296.19|294.59|0
1643204760000|2022-01-26 13:46:00|296.68|295.08|297|295.4|297|295.4|296.68|295.08|0
1643204770000|2022-01-26 13:46:10|297.16|295.56|297|295.4|297.16|295.56|297|295.4|0
1643204780000|2022-01-26 13:46:20|296.52|294.92|297.32|295.72|297.32|295.72|296.52|294.92|0
1643204790000|2022-01-26 13:46:30|297.48|295.88|297.81|296.21|297.81|296.21|297.48|295.88|0
1643204800000|2022-01-26 13:46:40|297.65|296.05|297.65|296.05|297.72|296.12|297.65|296.05|0
1643204810000|2022-01-26 13:46:50|297.48|295.88|297.65|296.05|297.72|296.12|297.48|295.88|0
1643204820000|2022-01-26 13:47:00|297.97|296.37|297.65|296.05|297.97|296.37|297.65|296.05|0
1643204830000|2022-01-26 13:47:10|297.48|295.88|297.65|296.05|297.65|296.05|297.48|295.88|0
1643204840000|2022-01-26 13:47:20|297.97|296.37|297.4|295.8|298.13|296.53|297.4|295.8|0
1643204850000|2022-01-26 13:47:30|297.64|296.04|297.64|296.04|297.81|296.21|297.64|296.04|0
1643204860000|2022-01-26 13:47:40|297.97|296.37|298.29|296.69|298.29|296.69|297.97|296.37|0
1643204870000|2022-01-26 13:47:50|298.13|296.53|298.05|296.45|298.29|296.69|298.05|296.45|0
1643204880000|2022-01-26 13:48:00|297.81|296.21|297.48|295.88|297.81|296.21|297.48|295.88|0
1643204890000|2022-01-26 13:48:10|297.64|296.04|297.64|296.04|297.64|296.04|297.64|296.04|0
1643204900000|2022-01-26 13:48:20|297.48|295.88|297.48|295.88|297.48|295.88|297.48|295.88|0
1643204910000|2022-01-26 13:48:30|297.56|295.96|297.64|296.04|297.64|296.04|297.56|295.96|0
1643204920000|2022-01-26 13:48:40|297.97|296.37|297.32|295.72|297.97|296.37|297.32|295.72|0
1643204930000|2022-01-26 13:48:50|297.48|295.88|297.48|295.88|297.64|296.04|297.48|295.88|0
1643204940000|2022-01-26 13:49:00|297.64|296.04|297.64|296.04|297.64|296.04|297.48|295.88|0
1643204950000|2022-01-26 13:49:10|297.48|295.88|297.48|295.88|297.48|295.88|297.48|295.88|0
1643204960000|2022-01-26 13:49:20|297.32|295.72|297.32|295.72|297.32|295.72|297.16|295.56|0
1643204970000|2022-01-26 13:49:30|297.4|295.8|297.64|296.04|297.8|296.2|297.4|295.8|0
1643204980000|2022-01-26 13:49:40|297.56|295.96|297.64|296.04|297.64|296.04|297.4|295.8|0
1643204990000|2022-01-26 13:49:50|297.48|295.88|297.32|295.72|297.48|295.88|297.32|295.72|0
1643205000000|2022-01-26 13:50:00|297|295.4|297.16|295.56|297.48|295.88|297|295.4|0
1643205010000|2022-01-26 13:50:10|297.32|295.72|296.35|294.75|297.32|295.72|296.35|294.75|0
1643205020000|2022-01-26 13:50:20|296.19|294.59|296.51|294.91|296.51|294.91|296.19|294.59|0
1643205030000|2022-01-26 13:50:30|296.35|294.75|296.35|294.75|296.51|294.91|296.27|294.67|0
1643205040000|2022-01-26 13:50:40|296.19|294.59|296.35|294.75|296.35|294.75|296.19|294.59|0
1643205050000|2022-01-26 13:50:50|296.19|294.59|296.03|294.43|296.35|294.75|296.03|294.43|0
1643205060000|2022-01-26 13:51:00|296.19|294.59|295.95|294.35|296.19|294.59|295.87|294.27|0
1643205070000|2022-01-26 13:51:10|296.03|294.43|295.87|294.27|296.19|294.59|295.71|294.11|0
1643205080000|2022-01-26 13:51:20|295.95|294.35|295.71|294.11|295.95|294.35|295.55|293.95|0
1643205090000|2022-01-26 13:51:30|295.94|294.34|296.51|294.91|296.51|294.91|295.94|294.34|0
1643205100000|2022-01-26 13:51:40|296.75|295.15|296.83|295.23|297|295.4|296.75|295.15|0
1643205110000|2022-01-26 13:51:50|297|295.4|297|295.4|297|295.4|297|295.4|0
1643205120000|2022-01-26 13:52:00|297.07|295.47|296.75|295.15|297.16|295.56|296.75|295.15|0
1643205130000|2022-01-26 13:52:10|296.83|295.23|296.51|294.91|296.83|295.23|296.51|294.91|0
1643205140000|2022-01-26 13:52:20|296.35|294.75|296.59|294.99|296.59|294.99|296.35|294.75|0
1643205150000|2022-01-26 13:52:30|296.67|295.07|296.83|295.23|296.83|295.23|296.59|294.99|0
1643205160000|2022-01-26 13:52:40|296.67|295.07|296.83|295.23|296.91|295.31|296.67|295.07|0
1643205170000|2022-01-26 13:52:50|296.67|295.07|296.83|295.23|296.83|295.23|296.67|295.07|0
1643205180000|2022-01-26 13:53:00|296.67|295.07|296.35|294.75|296.83|295.23|296.35|294.75|0
1643205190000|2022-01-26 13:53:10|295.87|294.27|295.87|294.27|295.87|294.27|295.71|294.11|0
1643205200000|2022-01-26 13:53:20|295.71|294.11|295.78|294.18|295.87|294.27|295.71|294.11|0
1643205210000|2022-01-26 13:53:30|295.87|294.27|296.27|294.67|296.27|294.67|295.87|294.27|0
1643205220000|2022-01-26 13:53:40|296.35|294.75|296.59|294.99|296.59|294.99|296.19|294.59|0
1643205230000|2022-01-26 13:53:50|296.67|295.07|296.19|294.59|296.67|295.07|296.19|294.59|0
1643205240000|2022-01-26 13:54:00|296.03|294.43|296.43|294.83|296.43|294.83|296.03|294.43|0
1643205250000|2022-01-26 13:54:10|296.67|295.07|296.26|294.66|296.67|295.07|296.19|294.59|0
1643205260000|2022-01-26 13:54:20|296.1|294.5|296.35|294.75|296.35|294.75|296.1|294.5|0
1643205270000|2022-01-26 13:54:30|296.1|294.5|296.35|294.75|296.35|294.75|296.1|294.5|0
1643205280000|2022-01-26 13:54:40|296.51|294.91|296.43|294.83|296.51|294.91|296.43|294.83|0
1643205290000|2022-01-26 13:54:50|296.03|294.43|296.03|294.43|296.1|294.5|296.03|294.43|0
1643205300000|2022-01-26 13:55:00|296.19|294.59|296.35|294.75|296.51|294.91|296.19|294.59|0
1643205310000|2022-01-26 13:55:10|296.03|294.43|296.67|295.07|296.67|295.07|296.03|294.43|0
1643205320000|2022-01-26 13:55:20|296.51|294.91|296.75|295.15|296.91|295.31|296.51|294.91|0
1643205330000|2022-01-26 13:55:30|297.15|295.55|297.15|295.55|297.32|295.72|297.15|295.55|0
1643205340000|2022-01-26 13:55:40|296.91|295.31|296.99|295.39|296.99|295.39|296.91|295.31|0
1643205350000|2022-01-26 13:55:50|296.83|295.23|296.67|295.07|296.83|295.23|296.67|295.07|0
1643205360000|2022-01-26 13:56:00|296.42|294.82|296.19|294.59|296.42|294.82|296.02|294.42|0
1643205370000|2022-01-26 13:56:10|296.26|294.66|296.19|294.59|296.26|294.66|296.19|294.59|0
1643205380000|2022-01-26 13:56:20|296.35|294.75|296.26|294.66|296.35|294.75|296.26|294.66|0
1643205390000|2022-01-26 13:56:30|296.02|294.42|296.83|295.23|296.83|295.23|296.02|294.42|0
1643205400000|2022-01-26 13:56:40|296.19|294.59|296.02|294.42|296.19|294.59|295.86|294.26|0
1643205410000|2022-01-26 13:56:50|295.86|294.26|296.35|294.75|296.35|294.75|295.86|294.26|0
1643205420000|2022-01-26 13:57:00|296.51|294.91|296.35|294.75|296.51|294.91|296.26|294.66|0
1643205430000|2022-01-26 13:57:10|296.51|294.91|296.99|295.39|296.99|295.39|296.51|294.91|0
1643205440000|2022-01-26 13:57:20|297.31|295.71|296.99|295.39|297.31|295.71|296.99|295.39|0
1643205450000|2022-01-26 13:57:30|296.51|294.91|297.15|295.55|297.15|295.55|296.51|294.91|0
1643205460000|2022-01-26 13:57:40|297.23|295.63|297.31|295.71|297.47|295.87|297.23|295.63|0
1643205470000|2022-01-26 13:57:50|297.15|295.55|297.15|295.55|297.15|295.55|297.15|295.55|0
1643205480000|2022-01-26 13:58:00|297.07|295.47|297.47|295.87|297.47|295.87|297.07|295.47|0
1643205490000|2022-01-26 13:58:10|297.23|295.63|297.47|295.87|297.47|295.87|297.23|295.63|0
1643205500000|2022-01-26 13:58:20|297.55|295.95|297.8|296.2|297.96|296.36|297.55|295.95|0
1643205510000|2022-01-26 13:58:30|297.87|296.27|297.96|296.36|297.96|296.36|297.87|296.27|0
1643205520000|2022-01-26 13:58:40|297.87|296.27|297.96|296.36|298.2|296.6|297.87|296.27|0
1643205530000|2022-01-26 13:58:50|298.12|296.52|297.47|295.87|298.12|296.52|297.47|295.87|0
1643205540000|2022-01-26 13:59:00|297.8|296.2|297.8|296.2|297.8|296.2|297.63|296.03|0
1643205550000|2022-01-26 13:59:10|297.63|296.03|297.8|296.2|297.8|296.2|297.63|296.03|0
1643205560000|2022-01-26 13:59:20|297.87|296.27|297.96|296.36|297.96|296.36|297.87|296.27|0
1643205570000|2022-01-26 13:59:30|298.12|296.52|298.44|296.84|298.44|296.84|298.12|296.52|0
1643205590000|2022-01-26 13:59:50|298.36|296.76|298.28|296.68|298.36|296.76|298.28|296.68|0
1643205600000|2022-01-26 14:00:00|298.36|296.76|297.23|295.63|298.36|296.76|296.18|294.58|0
1643205610000|2022-01-26 14:00:10|297.47|295.87|297.96|296.36|297.96|296.36|297.47|295.87|0
1643205620000|2022-01-26 14:00:20|297.8|296.2|297.87|296.27|297.96|296.36|297.8|296.2|0
1643205630000|2022-01-26 14:00:30|297.63|296.03|298.28|296.68|298.28|296.68|297.63|296.03|0
1643205640000|2022-01-26 14:00:40|298.6|297|298.52|296.92|298.6|297|298.52|296.92|0
1643205650000|2022-01-26 14:00:50|298.6|297|299.57|297.97|299.57|297.97|298.6|297|0
1643205660000|2022-01-26 14:01:00|299.74|298.14|299.74|298.14|299.9|298.3|299.74|298.14|0
1643205670000|2022-01-26 14:01:10|299.57|297.97|299.74|298.14|299.74|298.14|299.57|297.97|0
1643205680000|2022-01-26 14:01:20|299.57|297.97|299.41|297.81|299.57|297.97|299.41|297.81|0
1643205690000|2022-01-26 14:01:30|299.57|297.97|299.74|298.14|299.74|298.14|299.57|297.97|0
1643205700000|2022-01-26 14:01:40|299.81|298.21|299.65|298.05|299.9|298.3|299.65|298.05|0
1643205710000|2022-01-26 14:01:50|299.81|298.21|299.81|298.21|299.9|298.3|299.57|297.97|0
1643205720000|2022-01-26 14:02:00|299.9|298.3|299.81|298.21|299.9|298.3|299.81|298.21|0
1643205730000|2022-01-26 14:02:10|299.57|297.97|299.74|298.14|299.74|298.14|299.57|297.97|0
1643205740000|2022-01-26 14:02:20|299.9|298.3|299.9|298.3|299.9|298.3|299.81|298.21|0
1643205750000|2022-01-26 14:02:30|300.06|298.46|299.9|298.3|300.06|298.46|299.9|298.3|0
1643205760000|2022-01-26 14:02:40|299.57|297.97|299.65|298.05|299.65|298.05|299.57|297.97|0
1643205770000|2022-01-26 14:02:50|299.73|298.13|299.57|297.97|299.73|298.13|299.57|297.97|0
1643205780000|2022-01-26 14:03:00|299.41|297.81|299.57|297.97|299.57|297.97|299.41|297.81|0
1643205790000|2022-01-26 14:03:10|299.41|297.81|298.92|297.32|299.41|297.81|298.84|297.24|0
1643205800000|2022-01-26 14:03:20|298.76|297.16|298.92|297.32|298.92|297.32|298.76|297.16|0
1643205810000|2022-01-26 14:03:30|298.6|297|298.28|296.68|298.76|297.16|298.28|296.68|0
1643205820000|2022-01-26 14:03:40|298.03|296.43|296.99|295.39|298.03|296.43|296.99|295.39|0
1643205830000|2022-01-26 14:03:50|297.31|295.71|296.66|295.06|297.31|295.71|296.66|295.06|0
1643205840000|2022-01-26 14:04:00|296.5|294.9|296.02|294.42|296.66|295.06|296.02|294.42|0
1643205850000|2022-01-26 14:04:10|295.93|294.33|295.37|293.77|295.93|294.33|295.37|293.77|0
1643205860000|2022-01-26 14:04:20|295.53|293.93|295.86|294.26|296.18|294.58|295.53|293.93|0
1643205870000|2022-01-26 14:04:30|295.77|294.17|295.37|293.77|295.77|294.17|295.37|293.77|0
1643205880000|2022-01-26 14:04:40|295.05|293.45|294.89|293.29|295.05|293.45|294.73|293.13|0
1643205890000|2022-01-26 14:04:50|294.97|293.37|294.41|292.81|294.97|293.37|294.41|292.81|0
1643205900000|2022-01-26 14:05:00|294.25|292.65|294|292.4|294.25|292.65|294|292.4|0
1643205910000|2022-01-26 14:05:10|293.93|292.33|293.36|291.76|293.93|292.33|293.36|291.76|0
1643205920000|2022-01-26 14:05:20|293.29|291.69|293.61|292.01|293.61|292.01|293.29|291.69|0
1643205930000|2022-01-26 14:05:30|294.09|292.49|294.41|292.81|294.49|292.89|294.09|292.49|0
1643205940000|2022-01-26 14:05:40|294.25|292.65|293.68|292.08|294.25|292.65|293.68|292.08|0
1643205950000|2022-01-26 14:05:50|293.45|291.85|293.93|292.33|293.93|292.33|293.36|291.76|0
1643205960000|2022-01-26 14:06:00|294.16|292.56|294.41|292.81|294.41|292.81|294.16|292.56|0
1643205970000|2022-01-26 14:06:10|294.48|292.88|294.97|293.37|294.97|293.37|294.48|292.88|0
1643205980000|2022-01-26 14:06:20|295.29|293.69|294.89|293.29|295.29|293.69|294.89|293.29|0
1643205990000|2022-01-26 14:06:30|294.73|293.13|294.73|293.13|294.73|293.13|294.65|293.05|0
1643206000000|2022-01-26 14:06:40|294.64|293.04|294.64|293.04|294.64|293.04|294.48|292.88|0
1643206010000|2022-01-26 14:06:50|294.57|292.97|294.41|292.81|294.73|293.13|294.41|292.81|0
1643206020000|2022-01-26 14:07:00|294.57|292.97|294.48|292.88|294.57|292.97|294.48|292.88|0
1643206030000|2022-01-26 14:07:10|294.41|292.81|294.25|292.65|294.41|292.81|294.09|292.49|0
1643206040000|2022-01-26 14:07:20|294.09|292.49|292.96|291.36|294.09|292.49|292.96|291.36|0
1643206050000|2022-01-26 14:07:30|292.72|291.12|292.48|290.88|292.8|291.2|292.48|290.88|0
1643206060000|2022-01-26 14:07:40|292.8|291.2|292.64|291.04|292.8|291.2|292.64|291.04|0
1643206070000|2022-01-26 14:07:50|292.48|290.88|292.32|290.72|292.48|290.88|292.32|290.72|0
1643206080000|2022-01-26 14:08:00|292.48|290.88|292.56|290.96|292.8|291.2|292.48|290.88|0
1643206090000|2022-01-26 14:08:10|292.64|291.04|292.96|291.36|292.96|291.36|292.64|291.04|0
1643206100000|2022-01-26 14:08:20|292.8|291.2|292.8|291.2|292.8|291.2|292.64|291.04|0
1643206110000|2022-01-26 14:08:30|292.88|291.28|292.48|290.88|292.88|291.28|292.48|290.88|0
1643206120000|2022-01-26 14:08:40|292.8|291.2|292.32|290.72|292.8|291.2|292.32|290.72|0
1643206130000|2022-01-26 14:08:50|292.24|290.64|292.64|291.04|292.64|291.04|292.24|290.64|0
1643206140000|2022-01-26 14:09:00|292.96|291.36|292.96|291.36|292.96|291.36|292.96|291.36|0
1643206150000|2022-01-26 14:09:10|293.12|291.52|293.44|291.84|293.44|291.84|293.12|291.52|0
1643206160000|2022-01-26 14:09:20|293.6|292|293.68|292.08|293.76|292.16|293.6|292|0
1643206170000|2022-01-26 14:09:30|293.6|292|293.6|292|293.6|292|293.6|292|0
1643206180000|2022-01-26 14:09:40|293.44|291.84|293.6|292|293.6|292|293.44|291.84|0
1643206190000|2022-01-26 14:09:50|293.28|291.68|293.76|292.16|293.76|292.16|293.28|291.68|0
1643206210000|2022-01-26 14:10:10|293.44|291.84|293.6|292|293.6|292|293.44|291.84|0
1643206220000|2022-01-26 14:10:20|293.76|292.16|293.04|291.44|293.76|292.16|293.04|291.44|0
1643206230000|2022-01-26 14:10:30|292.8|291.2|292|290.4|292.8|291.2|292|290.4|0
1643206240000|2022-01-26 14:10:40|291.36|289.76|292.32|290.72|292.32|290.72|291.36|289.76|0
1643206250000|2022-01-26 14:10:50|292.48|290.88|292.64|291.04|292.64|291.04|292.48|290.88|0
1643206260000|2022-01-26 14:11:00|292.48|290.88|292.16|290.56|292.48|290.88|292.16|290.56|0
1643206270000|2022-01-26 14:11:10|292.32|290.72|292.48|290.88|292.48|290.88|292.16|290.56|0
1643206280000|2022-01-26 14:11:20|292.32|290.72|292.8|291.2|292.8|291.2|292.32|290.72|0
1643206290000|2022-01-26 14:11:30|292.64|291.04|292.32|290.72|292.64|291.04|292.32|290.72|0
1643206300000|2022-01-26 14:11:40|292.48|290.88|292.4|290.8|292.48|290.88|292.4|290.8|0
1643206310000|2022-01-26 14:11:50|292.32|290.72|292|290.4|292.32|290.72|292|290.4|0
1643206320000|2022-01-26 14:12:00|292.16|290.56|291.92|290.32|292.16|290.56|291.92|290.32|0
1643206330000|2022-01-26 14:12:10|291.84|290.24|292|290.4|292.07|290.47|291.84|290.24|0
1643206340000|2022-01-26 14:12:20|292.16|290.56|292|290.4|292.16|290.56|292|290.4|0
1643206350000|2022-01-26 14:12:30|292.16|290.56|292.48|290.88|292.48|290.88|292|290.4|0
1643206360000|2022-01-26 14:12:40|292.32|290.72|292.8|291.2|292.96|291.36|292.32|290.72|0
1643206370000|2022-01-26 14:12:50|292.64|291.04|293.03|291.43|293.03|291.43|292.64|291.04|0
1643206380000|2022-01-26 14:13:00|292.64|291.04|293.12|291.52|293.12|291.52|292.64|291.04|0
1643206390000|2022-01-26 14:13:10|293.28|291.68|293.44|291.84|293.44|291.84|293.28|291.68|0
1643206400000|2022-01-26 14:13:20|293.52|291.92|293.44|291.84|293.52|291.92|293.28|291.68|0
1643206410000|2022-01-26 14:13:30|293.28|291.68|293.6|292|293.6|292|293.28|291.68|0
1643206420000|2022-01-26 14:13:40|293.44|291.84|292.96|291.36|293.44|291.84|292.96|291.36|0
1643206430000|2022-01-26 14:13:50|292.64|291.04|292.8|291.2|293.03|291.43|292.64|291.04|0
1643206440000|2022-01-26 14:14:00|292.64|291.04|293.12|291.52|293.12|291.52|292.64|291.04|0
1643206450000|2022-01-26 14:14:10|293.03|291.43|293.28|291.68|293.44|291.84|293.03|291.43|0
1643206460000|2022-01-26 14:14:20|293.76|292.16|293.76|292.16|293.76|292.16|293.67|292.07|0
1643206470000|2022-01-26 14:14:30|293.12|291.52|292.16|290.56|293.12|291.52|292|290.4|0
1643206480000|2022-01-26 14:14:40|292.48|290.88|292.48|290.88|292.48|290.88|292.23|290.63|0
1643206490000|2022-01-26 14:14:50|292.8|291.2|292.07|290.47|292.87|291.27|292.07|290.47|0
1643206500000|2022-01-26 14:15:00|291.68|290.08|292.23|290.63|292.32|290.72|291.68|290.08|0
1643206510000|2022-01-26 14:15:10|292.32|290.72|292.48|290.88|292.8|291.2|292.32|290.72|0
1643206520000|2022-01-26 14:15:20|292.16|290.56|292.32|290.72|292.32|290.72|292.16|290.56|0
1643206530000|2022-01-26 14:15:30|292.48|290.88|292.16|290.56|292.64|291.04|292.16|290.56|0
1643206540000|2022-01-26 14:15:40|292.32|290.72|292.15|290.55|292.48|290.88|292|290.4|0
1643206550000|2022-01-26 14:15:50|292.31|290.71|291.99|290.39|292.31|290.71|291.99|290.39|0
1643206560000|2022-01-26 14:16:00|291.83|290.23|291.67|290.07|291.83|290.23|291.67|290.07|0
1643206570000|2022-01-26 14:16:10|292.31|290.71|291.67|290.07|292.31|290.71|291.36|289.76|0
1643206580000|2022-01-26 14:16:20|291.99|290.39|291.83|290.23|291.99|290.39|291.83|290.23|0
1643206590000|2022-01-26 14:16:30|291.67|290.07|291.27|289.67|291.67|290.07|291.27|289.67|0
1643206600000|2022-01-26 14:16:40|291.51|289.91|291.67|290.07|291.83|290.23|291.51|289.91|0
1643206610000|2022-01-26 14:16:50|291.59|289.99|290.4|288.8|291.59|289.99|290.4|288.8|0
1643206620000|2022-01-26 14:17:00|290.24|288.64|290.4|288.8|290.4|288.8|290.15|288.55|0
1643206630000|2022-01-26 14:17:10|290.72|289.12|289.92|288.32|290.72|289.12|289.92|288.32|0
1643206640000|2022-01-26 14:17:20|290.24|288.64|290.88|289.28|290.88|289.28|290.24|288.64|0
1643206650000|2022-01-26 14:17:30|290.56|288.96|290.08|288.48|290.56|288.96|290.08|288.48|0
1643206660000|2022-01-26 14:17:40|290.24|288.64|290.4|288.8|290.56|288.96|290.24|288.64|0
1643206670000|2022-01-26 14:17:50|290.56|288.96|290.71|289.11|290.71|289.11|290.4|288.8|0
1643206680000|2022-01-26 14:18:00|290.87|289.27|290.56|288.96|291.03|289.43|290.56|288.96|0
1643206690000|2022-01-26 14:18:10|290.71|289.11|290.47|288.87|291.03|289.43|290.47|288.87|0
1643206700000|2022-01-26 14:18:20|290.31|288.71|289.76|288.16|290.4|288.8|289.76|288.16|0
1643206710000|2022-01-26 14:18:30|289.92|288.32|290.24|288.64|290.24|288.64|289.92|288.32|0
1643206720000|2022-01-26 14:18:40|290.08|288.48|289.76|288.16|290.08|288.48|289.76|288.16|0
1643206730000|2022-01-26 14:18:50|289.92|288.32|289.92|288.32|290.08|288.48|289.92|288.32|0
1643206740000|2022-01-26 14:19:00|290.24|288.64|290.08|288.48|290.24|288.64|290.08|288.48|0
1643206750000|2022-01-26 14:19:10|289.92|288.32|289.92|288.32|290.08|288.48|289.92|288.32|0
1643206760000|2022-01-26 14:19:20|290.08|288.48|289.76|288.16|290.08|288.48|289.76|288.16|0
1643206770000|2022-01-26 14:19:30|289.92|288.32|289.92|288.32|289.99|288.39|289.92|288.32|0
1643206780000|2022-01-26 14:19:40|290.08|288.48|290.08|288.48|290.08|288.48|290.08|288.48|0
1643206790000|2022-01-26 14:19:50|289.92|288.32|290.08|288.48|290.08|288.48|289.92|288.32|0
1643206800000|2022-01-26 14:20:00|289.92|288.32|290.15|288.55|290.23|288.63|289.92|288.32|0
1643206810000|2022-01-26 14:20:10|290.08|288.48|290.39|288.79|290.39|288.79|290.08|288.48|0
1643206820000|2022-01-26 14:20:20|290.55|288.95|290.47|288.87|290.55|288.95|290.39|288.79|0
1643206830000|2022-01-26 14:20:30|290.39|288.79|290.55|288.95|290.55|288.95|290.39|288.79|0
1643206840000|2022-01-26 14:20:40|290.39|288.79|290.39|288.79|290.39|288.79|290.39|288.79|0
1643206850000|2022-01-26 14:20:50|290.55|288.95|290.23|288.63|290.55|288.95|290.23|288.63|0
1643206860000|2022-01-26 14:21:00|290.07|288.47|290.55|288.95|290.55|288.95|290.07|288.47|0
1643206870000|2022-01-26 14:21:10|291.03|289.43|291.67|290.07|291.67|290.07|291.03|289.43|0
1643206880000|2022-01-26 14:21:20|291.83|290.23|291.51|289.91|291.83|290.23|291.51|289.91|0
1643206890000|2022-01-26 14:21:30|291.35|289.75|291.35|289.75|291.51|289.91|291.27|289.67|0
1643206900000|2022-01-26 14:21:40|290.55|288.95|290.71|289.11|290.71|289.11|290.55|288.95|0
1643206910000|2022-01-26 14:21:50|290.87|289.27|290.39|288.79|290.87|289.27|290.23|288.63|0
1643206920000|2022-01-26 14:22:00|290.07|288.47|289.28|287.68|290.07|288.47|289.28|287.68|0
1643206930000|2022-01-26 14:22:10|289.12|287.52|289.91|288.31|289.91|288.31|289.12|287.52|0
1643206940000|2022-01-26 14:22:20|289.75|288.15|289.44|287.84|289.75|288.15|289.44|287.84|0
1643206950000|2022-01-26 14:22:30|290.23|288.63|290.07|288.47|290.23|288.63|290.07|288.47|0
1643206960000|2022-01-26 14:22:40|290.23|288.63|290.23|288.63|290.23|288.63|289.99|288.39|0
1643206970000|2022-01-26 14:22:50|289.44|287.84|289.59|287.99|289.59|287.99|289.12|287.52|0
1643206980000|2022-01-26 14:23:00|289.75|288.15|289.67|288.07|289.75|288.15|289.59|287.99|0
1643206990000|2022-01-26 14:23:10|289.75|288.15|289.75|288.15|289.91|288.31|289.59|287.99|0
1643207000000|2022-01-26 14:23:20|289.59|287.99|290.23|288.63|290.23|288.63|289.59|287.99|0
1643207010000|2022-01-26 14:23:30|290.07|288.47|290.55|288.95|290.55|288.95|290.07|288.47|0
1643207020000|2022-01-26 14:23:40|290.47|288.87|290.71|289.11|290.71|289.11|290.47|288.87|0
1643207030000|2022-01-26 14:23:50|290.87|289.27|290.39|288.79|290.87|289.27|290.39|288.79|0
1643207040000|2022-01-26 14:24:00|290.79|289.19|290.39|288.79|290.79|289.19|290.39|288.79|0
1643207050000|2022-01-26 14:24:10|290.55|288.95|290.71|289.11|290.71|289.11|290.55|288.95|0
1643207060000|2022-01-26 14:24:20|290.55|288.95|290.55|288.95|290.71|289.11|290.55|288.95|0
1643207070000|2022-01-26 14:24:30|290.39|288.79|289.75|288.15|290.39|288.79|289.51|287.91|0
1643207080000|2022-01-26 14:24:40|289.91|288.31|289.83|288.23|289.91|288.31|289.59|287.99|0
1643207090000|2022-01-26 14:24:50|289.59|287.99|289.43|287.83|289.75|288.15|289.35|287.75|0
1643207100000|2022-01-26 14:25:00|289.51|287.91|290.71|289.11|290.71|289.11|289.51|287.91|0
1643207110000|2022-01-26 14:25:10|290.55|288.95|291.1|289.5|291.1|289.5|290.55|288.95|0
1643207120000|2022-01-26 14:25:20|291.35|289.75|291.51|289.91|291.99|290.39|291.35|289.75|0
1643207130000|2022-01-26 14:25:30|291.83|290.23|291.99|290.39|292.79|291.19|291.83|290.23|0
1643207140000|2022-01-26 14:25:40|291.9|290.3|291.67|290.07|291.9|290.3|291.67|290.07|0
1643207150000|2022-01-26 14:25:50|292.06|290.46|292.15|290.55|292.15|290.55|292.06|290.46|0
1643207160000|2022-01-26 14:26:00|292.47|290.87|293.27|291.67|293.27|291.67|292.47|290.87|0
1643207170000|2022-01-26 14:26:10|293.11|291.51|293.11|291.51|293.27|291.67|293.11|291.51|0
1643207180000|2022-01-26 14:26:20|293.43|291.83|293.27|291.67|293.43|291.83|293.27|291.67|0
1643207190000|2022-01-26 14:26:30|293.11|291.51|292.38|290.78|293.11|291.51|292.38|290.78|0
1643207200000|2022-01-26 14:26:40|292.63|291.03|292.47|290.87|292.63|291.03|292.47|290.87|0
1643207210000|2022-01-26 14:26:50|292.79|291.19|292.95|291.35|292.95|291.35|292.79|291.19|0
1643207220000|2022-01-26 14:27:00|292.79|291.19|293.34|291.74|293.34|291.74|292.79|291.19|0
1643207230000|2022-01-26 14:27:10|293.11|291.51|293.27|291.67|293.27|291.67|292.95|291.35|0
1643207240000|2022-01-26 14:27:20|293.91|292.31|293.75|292.15|293.91|292.31|293.43|291.83|0
1643207250000|2022-01-26 14:27:30|293.82|292.22|294.07|292.47|294.07|292.47|293.75|292.15|0
1643207260000|2022-01-26 14:27:40|293.91|292.31|293.27|291.67|293.91|292.31|293.27|291.67|0
1643207270000|2022-01-26 14:27:50|293.43|291.83|293.59|291.99|293.59|291.99|293.27|291.67|0
1643207280000|2022-01-26 14:28:00|293.75|292.15|293.75|292.15|293.82|292.22|293.75|292.15|0
1643207290000|2022-01-26 14:28:10|294.07|292.47|294.39|292.79|294.39|292.79|294.07|292.47|0
1643207300000|2022-01-26 14:28:20|294.07|292.47|294.55|292.95|294.55|292.95|293.91|292.31|0
1643207310000|2022-01-26 14:28:30|294.47|292.87|294.47|292.87|294.47|292.87|294.39|292.79|0
1643207320000|2022-01-26 14:28:40|294.71|293.11|294.87|293.27|295.03|293.43|294.71|293.11|0
1643207330000|2022-01-26 14:28:50|295.03|293.43|294.71|293.11|295.03|293.43|294.71|293.11|0
1643207340000|2022-01-26 14:29:00|295.19|293.59|295.11|293.51|295.27|293.67|295.11|293.51|0
1643207350000|2022-01-26 14:29:10|295.43|293.83|295.03|293.43|295.43|293.83|295.03|293.43|0
1643207360000|2022-01-26 14:29:20|295.19|293.59|295.19|293.59|295.19|293.59|295.03|293.43|0
1643207370000|2022-01-26 14:29:30|295.03|293.43|294.3|292.7|295.03|293.43|294.3|292.7|0
1643207380000|2022-01-26 14:29:40|294.23|292.63|295.51|293.91|295.51|293.91|294.23|292.63|0
1643207390000|2022-01-26 14:29:50|295.67|294.07|295.91|294.31|296|294.4|295.67|294.07|0
1643207400000|2022-01-26 14:30:00|296.07|294.47|296|294.4|296.8|295.2|296|294.4|0
1643207410000|2022-01-26 14:30:10|295.19|293.59|293.74|292.14|295.19|293.59|293.74|292.14|0
1643207420000|2022-01-26 14:30:20|294.07|292.47|294.55|292.95|294.87|293.27|294.07|292.47|0
1643207430000|2022-01-26 14:30:30|295.19|293.59|296.96|295.36|296.96|295.36|295.19|293.59|0
1643207440000|2022-01-26 14:30:40|297.28|295.68|296.8|295.2|297.61|296.01|296.8|295.2|0
1643207450000|2022-01-26 14:30:50|296.23|294.63|296.39|294.79|296.39|294.79|295.83|294.23|0
1643207460000|2022-01-26 14:31:00|296.32|294.72|296.48|294.88|296.8|295.2|296.32|294.72|0
1643207470000|2022-01-26 14:31:10|296.64|295.04|293.9|292.3|296.64|295.04|293.9|292.3|0
1643207480000|2022-01-26 14:31:20|294.23|292.63|293.74|292.14|294.55|292.95|293.74|292.14|0
1643207490000|2022-01-26 14:31:30|293.98|292.38|294.78|293.18|294.78|293.18|293.98|292.38|0
1643207500000|2022-01-26 14:31:40|294.39|292.79|292.3|290.7|294.39|292.79|292.3|290.7|0
1643207510000|2022-01-26 14:31:50|292.94|291.34|292.62|291.02|292.94|291.34|291.82|290.22|0
1643207520000|2022-01-26 14:32:00|292.86|291.26|291.18|289.58|292.86|291.26|291.18|289.58|0
1643207530000|2022-01-26 14:32:10|289.91|288.31|290.22|288.62|290.22|288.62|289.91|288.31|0
1643207540000|2022-01-26 14:32:20|291.34|289.74|291.18|289.58|291.34|289.74|291.02|289.42|0
1643207550000|2022-01-26 14:32:30|291.26|289.66|291.18|289.58|291.5|289.9|291.18|289.58|0
1643207560000|2022-01-26 14:32:40|291.82|290.22|291.98|290.38|292.14|290.54|291.82|290.22|0
1643207570000|2022-01-26 14:32:50|292.46|290.86|290.06|288.46|292.46|290.86|290.06|288.46|0
1643207580000|2022-01-26 14:33:00|289.59|287.99|288.15|286.55|290.06|288.46|288.15|286.55|0
1643207590000|2022-01-26 14:33:10|287.52|285.92|287.28|285.68|288|286.4|287.28|285.68|0
1643207600000|2022-01-26 14:33:20|287.2|285.6|287.52|285.92|287.52|285.92|286.57|284.97|0
1643207610000|2022-01-26 14:33:30|287.2|285.6|287.99|286.39|287.99|286.39|287.2|285.6|0
1643207620000|2022-01-26 14:33:40|287.91|286.31|287.2|285.6|287.91|286.31|286.57|284.97|0
1643207630000|2022-01-26 14:33:50|287.68|286.08|286.73|285.13|287.68|286.08|286.73|285.13|0
1643207640000|2022-01-26 14:34:00|286.88|285.28|288.47|286.87|288.47|286.87|286.88|285.28|0
1643207650000|2022-01-26 14:34:10|288.63|287.03|288.31|286.71|288.63|287.03|288.15|286.55|0
1643207660000|2022-01-26 14:34:20|289.27|287.67|288.95|287.35|289.58|287.98|288.95|287.35|0
1643207670000|2022-01-26 14:34:30|288.79|287.19|289.11|287.51|289.27|287.67|288.63|287.03|0
1643207680000|2022-01-26 14:34:40|288.95|287.35|288.95|287.35|288.95|287.35|288.79|287.19|0
1643207690000|2022-01-26 14:34:50|288.79|287.19|285.43|283.83|289.11|287.51|285.43|283.83|0
1643207700000|2022-01-26 14:35:00|285.59|283.99|287.34|285.74|287.34|285.74|285.59|283.99|0
1643207710000|2022-01-26 14:35:10|287.5|285.9|286.7|285.1|287.5|285.9|286.7|285.1|0
1643207720000|2022-01-26 14:35:20|289.28|287.68|288.96|287.36|289.35|287.75|288.64|287.04|0
1643207730000|2022-01-26 14:35:30|288.01|286.41|286.89|285.29|288.01|286.41|286.89|285.29|0
1643207740000|2022-01-26 14:35:40|286.57|284.97|286.57|284.97|286.57|284.97|286.26|284.66|0
1643207750000|2022-01-26 14:35:50|286.89|285.29|286.57|284.97|287.05|285.45|286.57|284.97|0
1643207760000|2022-01-26 14:36:00|286.41|284.81|287.36|285.76|287.52|285.92|286.41|284.81|0
1643207770000|2022-01-26 14:36:10|287.83|286.23|289.58|287.98|289.58|287.98|287.83|286.23|0
1643207780000|2022-01-26 14:36:20|289.73|288.13|288.78|287.18|289.73|288.13|288.63|287.03|0
1643207790000|2022-01-26 14:36:30|288.94|287.34|288.31|286.71|288.94|287.34|287.99|286.39|0
1643207800000|2022-01-26 14:36:40|288.63|287.03|287.2|285.6|288.63|287.03|287.2|285.6|0
1643207810000|2022-01-26 14:36:50|287.68|286.08|287.83|286.23|287.83|286.23|287.68|286.08|0
1643207820000|2022-01-26 14:37:00|288.31|286.71|289.89|288.29|289.89|288.29|288.31|286.71|0
1643207830000|2022-01-26 14:37:10|288.94|287.34|290.21|288.61|290.21|288.61|288.94|287.34|0
1643207840000|2022-01-26 14:37:20|291.32|289.72|290.37|288.77|291.32|289.72|290.37|288.77|0
1643207850000|2022-01-26 14:37:30|289.89|288.29|289.81|288.21|289.89|288.29|289.57|287.97|0
1643207860000|2022-01-26 14:37:40|289.73|288.13|291|289.4|291.32|289.72|289.73|288.13|0
1643207870000|2022-01-26 14:37:50|290.53|288.93|290.92|289.32|290.92|289.32|290.53|288.93|0
1643207880000|2022-01-26 14:38:00|290.69|289.09|293.23|291.63|293.39|291.79|290.69|289.09|0
1643207890000|2022-01-26 14:38:10|292.91|291.31|291.16|289.56|292.91|291.31|291.16|289.56|0
1643207900000|2022-01-26 14:38:20|290.92|289.32|290.05|288.45|290.92|289.32|289.97|288.37|0
1643207910000|2022-01-26 14:38:30|289.89|288.29|290.05|288.45|290.05|288.45|289.1|287.5|0
1643207920000|2022-01-26 14:38:40|290.21|288.61|291.16|289.56|291.16|289.56|290.21|288.61|0
1643207930000|2022-01-26 14:38:50|289.89|288.29|288.31|286.71|289.89|288.29|288.31|286.71|0
1643207940000|2022-01-26 14:39:00|290.05|288.45|291|289.4|291.48|289.88|290.05|288.45|0
1643207950000|2022-01-26 14:39:10|290.53|288.93|291|289.4|291|289.4|290.28|288.68|0
1643207960000|2022-01-26 14:39:20|290.53|288.93|289.26|287.66|290.53|288.93|289.26|287.66|0
1643207970000|2022-01-26 14:39:30|289.89|288.29|290.37|288.77|290.68|289.08|289.89|288.29|0
1643207980000|2022-01-26 14:39:40|290.05|288.45|290.37|288.77|290.52|288.92|290.05|288.45|0
1643207990000|2022-01-26 14:39:50|290.52|288.92|290.84|289.24|291.16|289.56|290.52|288.92|0
1643208000000|2022-01-26 14:40:00|289.57|287.97|288.15|286.55|290.05|288.45|288.15|286.55|0
1643208010000|2022-01-26 14:40:10|287.99|286.39|289.73|288.13|289.73|288.13|287.99|286.39|0
1643208020000|2022-01-26 14:40:20|290.84|289.24|291|289.4|291.32|289.72|290.84|289.24|0
1643208030000|2022-01-26 14:40:30|290.84|289.24|290.37|288.77|290.84|289.24|290.05|288.45|0
1643208040000|2022-01-26 14:40:40|289.73|288.13|289.25|287.65|289.73|288.13|289.25|287.65|0
1643208050000|2022-01-26 14:40:50|289.1|287.5|288.46|286.86|289.1|287.5|288.38|286.78|0
1643208060000|2022-01-26 14:41:00|287.67|286.07|288.78|287.18|288.78|287.18|287.67|286.07|0
1643208070000|2022-01-26 14:41:10|288.94|287.34|290.28|288.68|290.52|288.92|288.94|287.34|0
1643208080000|2022-01-26 14:41:20|290.52|288.92|288.78|287.18|290.68|289.08|288.78|287.18|0
1643208090000|2022-01-26 14:41:30|288.62|287.02|287.67|286.07|288.94|287.34|287.67|286.07|0
1643208100000|2022-01-26 14:41:40|287.91|286.31|288.15|286.55|288.15|286.55|287.67|286.07|0
1643208110000|2022-01-26 14:41:50|288.46|286.86|289.41|287.81|289.41|287.81|288.46|286.86|0
1643208120000|2022-01-26 14:42:00|289.57|287.97|289.41|287.81|290.36|288.76|289.25|287.65|0
1643208130000|2022-01-26 14:42:10|289.73|288.13|289.73|288.13|289.96|288.36|289.73|288.13|0
1643208140000|2022-01-26 14:42:20|290.21|288.61|290.28|288.68|290.84|289.24|290.21|288.61|0
1643208150000|2022-01-26 14:42:30|290.2|288.6|289.73|288.13|290.52|288.92|289.73|288.13|0
1643208160000|2022-01-26 14:42:40|289.25|287.65|289.41|287.81|290.2|288.6|289.17|287.57|0
1643208170000|2022-01-26 14:42:50|288.78|287.18|287.11|285.51|288.78|287.18|287.11|285.51|0
1643208180000|2022-01-26 14:43:00|286.57|284.97|288.14|286.54|288.14|286.54|286.57|284.97|0
1643208190000|2022-01-26 14:43:10|288.46|286.86|287.75|286.15|288.46|286.86|287.67|286.07|0
1643208200000|2022-01-26 14:43:20|288.14|286.54|288.14|286.54|288.94|287.34|288.14|286.54|0
1643208210000|2022-01-26 14:43:30|288.46|286.86|289.65|288.05|289.65|288.05|288.46|286.86|0
1643208220000|2022-01-26 14:43:40|289.41|287.81|288.62|287.02|289.57|287.97|288.62|287.02|0
1643208230000|2022-01-26 14:43:50|288.46|286.86|287.67|286.07|288.46|286.86|287.51|285.91|0
1643208240000|2022-01-26 14:44:00|287.59|285.99|286.88|285.28|287.59|285.99|286.88|285.28|0
1643208250000|2022-01-26 14:44:10|286.56|284.96|288.46|286.86|288.46|286.86|286.56|284.96|0
1643208260000|2022-01-26 14:44:20|287.67|286.07|286.25|284.65|287.83|286.23|286.25|284.65|0
1643208270000|2022-01-26 14:44:30|285.93|284.33|286.56|284.96|286.56|284.96|285.93|284.33|0
1643208280000|2022-01-26 14:44:40|287.83|286.23|287.51|285.91|288.14|286.54|287.35|285.75|0
1643208290000|2022-01-26 14:44:50|287.74|286.14|289.09|287.49|289.41|287.81|287.67|286.07|0
1643208300000|2022-01-26 14:45:00|288.78|287.18|290.6|289|291|289.4|288.78|287.18|0
1643208310000|2022-01-26 14:45:10|291.31|289.71|291.71|290.11|291.71|290.11|291.31|289.71|0
1643208320000|2022-01-26 14:45:20|291.79|290.19|291.95|290.35|292.59|290.99|291.79|290.19|0
1643208330000|2022-01-26 14:45:30|291.63|290.03|291.47|289.87|291.63|290.03|291.31|289.71|0
1643208340000|2022-01-26 14:45:40|291|289.4|291.95|290.35|291.95|290.35|291|289.4|0
1643208350000|2022-01-26 14:45:50|292.11|290.51|291.39|289.79|292.11|290.51|291.39|289.79|0
1643208360000|2022-01-26 14:46:00|292.59|290.99|294.02|292.42|294.02|292.42|292.59|290.99|0
1643208370000|2022-01-26 14:46:10|293.86|292.26|294.82|293.22|294.82|293.22|293.86|292.26|0
1643208380000|2022-01-26 14:46:20|294.5|292.9|294.82|293.22|295.46|293.86|294.5|292.9|0
1643208390000|2022-01-26 14:46:30|294.66|293.06|295.3|293.7|295.62|294.02|294.66|293.06|0
1643208400000|2022-01-26 14:46:40|295.14|293.54|294.02|292.42|295.14|293.54|294.02|292.42|0
1643208410000|2022-01-26 14:46:50|294.18|292.58|294.1|292.5|294.18|292.58|294.1|292.5|0
1643208420000|2022-01-26 14:47:00|293.7|292.1|293.22|291.62|293.7|292.1|292.75|291.15|0
1643208430000|2022-01-26 14:47:10|292.91|291.31|292.11|290.51|292.91|291.31|292.11|290.51|0
1643208440000|2022-01-26 14:47:20|293.06|291.46|293.22|291.62|293.22|291.62|293.06|291.46|0
1643208450000|2022-01-26 14:47:30|293.54|291.94|294.82|293.22|294.82|293.22|293.54|291.94|0
1643208460000|2022-01-26 14:47:40|294.98|293.38|295.78|294.18|295.78|294.18|294.82|293.22|0
1643208470000|2022-01-26 14:47:50|295.62|294.02|295.78|294.18|295.78|294.18|295.62|294.02|0
1643208480000|2022-01-26 14:48:00|296.1|294.5|295.62|294.02|296.1|294.5|295.62|294.02|0
1643208490000|2022-01-26 14:48:10|295.14|293.54|295.3|293.7|295.3|293.7|295.14|293.54|0
1643208500000|2022-01-26 14:48:20|295.14|293.54|295.78|294.18|295.78|294.18|294.98|293.38|0
1643208510000|2022-01-26 14:48:30|296.1|294.5|296.1|294.5|296.42|294.82|296.1|294.5|0
1643208520000|2022-01-26 14:48:40|296.74|295.14|297.55|295.95|297.55|295.95|296.74|295.14|0
1643208530000|2022-01-26 14:48:50|298.19|296.59|298.83|297.23|298.83|297.23|297.55|295.95|0
1643208540000|2022-01-26 14:49:00|299.48|297.88|299.8|298.2|299.8|298.2|299.48|297.88|0
1643208550000|2022-01-26 14:49:10|300.12|298.52|301.17|299.57|301.17|299.57|300.12|298.52|0
1643208560000|2022-01-26 14:49:20|301.42|299.82|301.33|299.73|301.58|299.98|301.33|299.73|0
1643208570000|2022-01-26 14:49:30|301.42|299.82|300.45|298.85|301.42|299.82|300.45|298.85|0
1643208580000|2022-01-26 14:49:40|299.96|298.36|299.72|298.12|299.96|298.36|299.64|298.04|0
1643208590000|2022-01-26 14:49:50|299.64|298.04|300.12|298.52|300.2|298.6|299.64|298.04|0
1643208600000|2022-01-26 14:50:00|300.29|298.69|297.71|296.11|300.29|298.69|297.71|296.11|0
1643208610000|2022-01-26 14:50:10|298.19|296.59|298.35|296.75|298.35|296.75|297.87|296.27|0
1643208620000|2022-01-26 14:50:20|298.51|296.91|299.72|298.12|299.72|298.12|298.51|296.91|0
1643208630000|2022-01-26 14:50:30|299.79|298.19|300.68|299.08|300.68|299.08|299.79|298.19|0
1643208640000|2022-01-26 14:50:40|298.24|296.64|298.08|296.48|298.24|296.64|298.08|296.48|0
1643208650000|2022-01-26 14:50:50|297.92|296.32|297.44|295.84|297.92|296.32|297.44|295.84|0
1643208660000|2022-01-26 14:51:00|297.92|296.32|298|296.4|298.24|296.64|297.44|295.84|0
1643208670000|2022-01-26 14:51:10|298.68|297.08|299.49|297.89|299.49|297.89|298.68|297.08|0
1643208680000|2022-01-26 14:51:20|300.29|298.69|301.43|299.83|301.43|299.83|300.29|298.69|0
1643208690000|2022-01-26 14:51:30|301.1|299.5|300.29|298.69|301.1|299.5|300.29|298.69|0
1643208700000|2022-01-26 14:51:40|300.62|299.02|302.24|300.64|302.24|300.64|300.62|299.02|0
1643208710000|2022-01-26 14:51:50|302.4|300.8|302.72|301.12|303.05|301.45|302.4|300.8|0
1643208720000|2022-01-26 14:52:00|303.21|301.61|303.21|301.61|303.21|301.61|303.05|301.45|0
1643208730000|2022-01-26 14:52:10|303.37|301.77|302.23|300.63|303.37|301.77|302.23|300.63|0
1643208740000|2022-01-26 14:52:20|302.4|300.8|302.56|300.96|302.72|301.12|302.4|300.8|0
1643208750000|2022-01-26 14:52:30|302.4|300.8|303.45|301.85|303.45|301.85|302.4|300.8|0
1643208760000|2022-01-26 14:52:40|303.53|301.93|303.53|301.93|303.53|301.93|303.37|301.77|0
1643208770000|2022-01-26 14:52:50|303.69|302.09|303.86|302.26|303.86|302.26|303.61|302.01|0
1643208780000|2022-01-26 14:53:00|304.02|302.42|306.14|304.54|306.14|304.54|304.02|302.42|0
1643208790000|2022-01-26 14:53:10|305.97|304.37|306.46|304.86|306.46|304.86|305.97|304.37|0
1643208800000|2022-01-26 14:53:20|306.7|305.1|306.79|305.19|306.79|305.19|306.63|305.03|0
1643208810000|2022-01-26 14:53:30|307.12|305.52|306.14|304.54|307.28|305.68|306.14|304.54|0
1643208820000|2022-01-26 14:53:40|307.36|305.76|307.44|305.84|307.93|306.33|307.36|305.76|0
1643208830000|2022-01-26 14:53:50|307.77|306.17|307.44|305.84|307.77|306.17|307.44|305.84|0
1643208840000|2022-01-26 14:54:00|307.12|305.52|307.44|305.84|307.77|306.17|307.12|305.52|0
1643208850000|2022-01-26 14:54:10|307.28|305.68|307.28|305.68|307.28|305.68|306.79|305.19|0
1643208860000|2022-01-26 14:54:20|307.44|305.84|308.01|306.41|308.01|306.41|307.44|305.84|0
1643208870000|2022-01-26 14:54:30|308.1|306.5|307.68|306.08|308.26|306.66|307.68|306.08|0
1643208880000|2022-01-26 14:54:40|307.77|306.17|306.62|305.02|307.77|306.17|306.62|305.02|0
1643208890000|2022-01-26 14:54:50|306.79|305.19|306.95|305.35|307.44|305.84|306.79|305.19|0
1643208900000|2022-01-26 14:55:00|307.28|305.68|306.13|304.53|307.28|305.68|306.13|304.53|0
1643208910000|2022-01-26 14:55:10|305.48|303.88|305.32|303.72|305.72|304.12|305.32|303.72|0
1643208920000|2022-01-26 14:55:20|305.65|304.05|305.48|303.88|306.13|304.53|305.32|303.72|0
1643208930000|2022-01-26 14:55:30|305.23|303.63|305.23|303.63|305.48|303.88|305.23|303.63|0
1643208940000|2022-01-26 14:55:40|305.4|303.8|305.72|304.12|305.81|304.21|305.4|303.8|0
1643208950000|2022-01-26 14:55:50|305.97|304.37|305.72|304.12|305.97|304.37|305.72|304.12|0
1643208960000|2022-01-26 14:56:00|305.48|303.88|306.95|305.35|306.95|305.35|305.48|303.88|0
1643208970000|2022-01-26 14:56:10|307.11|305.51|304.5|302.9|307.11|305.51|304.5|302.9|0
1643208980000|2022-01-26 14:56:20|304.83|303.23|304.02|302.42|304.83|303.23|304.02|302.42|0
1643208990000|2022-01-26 14:56:30|304.34|302.74|304.99|303.39|305.32|303.72|304.34|302.74|0
1643209000000|2022-01-26 14:56:40|304.83|303.23|305.16|303.56|305.16|303.56|304.83|303.23|0
1643209010000|2022-01-26 14:56:50|305.64|304.04|305.48|303.88|305.97|304.37|305.4|303.8|0
1643209020000|2022-01-26 14:57:00|305.32|303.72|304.18|302.58|305.4|303.8|304.18|302.58|0
1643209030000|2022-01-26 14:57:10|304.5|302.9|303.53|301.93|304.83|303.23|303.53|301.93|0
1643209040000|2022-01-26 14:57:20|302.88|301.28|302.39|300.79|302.88|301.28|302.39|300.79|0
1643209050000|2022-01-26 14:57:30|302.23|300.63|301.17|299.57|302.23|300.63|301.17|299.57|0
1643209060000|2022-01-26 14:57:40|301.26|299.66|301.91|300.31|301.91|300.31|301.26|299.66|0
1643209070000|2022-01-26 14:57:50|301.74|300.14|301.58|299.98|301.74|300.14|301.58|299.98|0
1643209080000|2022-01-26 14:58:00|301.91|300.31|302.39|300.79|302.39|300.79|301.91|300.31|0
1643209090000|2022-01-26 14:58:10|302.07|300.47|302.88|301.28|302.88|301.28|302.07|300.47|0
1643209100000|2022-01-26 14:58:20|303.2|301.6|304.09|302.49|304.09|302.49|303.2|301.6|0
1643209110000|2022-01-26 14:58:30|303.37|301.77|303.85|302.25|303.85|302.25|303.37|301.77|0
1643209120000|2022-01-26 14:58:40|302.88|301.28|303.53|301.93|303.53|301.93|302.88|301.28|0
1643209130000|2022-01-26 14:58:50|303.61|302.01|303.36|301.76|303.61|302.01|303.36|301.76|0
1643209140000|2022-01-26 14:59:00|303.2|301.6|303.36|301.76|303.36|301.76|302.72|301.12|0
1643209150000|2022-01-26 14:59:10|303.53|301.93|303.85|302.25|303.85|302.25|303.53|301.93|0
1643209160000|2022-01-26 14:59:20|303.44|301.84|302.55|300.95|303.44|301.84|302.55|300.95|0
1643209170000|2022-01-26 14:59:30|302.88|301.28|303.36|301.76|303.36|301.76|302.88|301.28|0
1643209180000|2022-01-26 14:59:40|303.44|301.84|304.83|303.23|304.83|303.23|303.44|301.84|0
1643209190000|2022-01-26 14:59:50|305.39|303.79|304.91|303.31|305.39|303.79|304.91|303.31|0
1643209200000|2022-01-26 15:00:00|305.8|304.2|303.04|301.44|305.8|304.2|303.04|301.44|0
1643209210000|2022-01-26 15:00:10|302.71|301.11|305.23|303.63|305.48|303.88|302.71|301.11|0
1643209220000|2022-01-26 15:00:20|305.15|303.55|305.15|303.55|305.48|303.88|304.66|303.06|0
1643209230000|2022-01-26 15:00:30|305.64|304.04|306.29|304.69|306.29|304.69|305.64|304.04|0
1643209240000|2022-01-26 15:00:40|306.62|305.02|307.19|305.59|307.19|305.59|306.29|304.69|0
1643209250000|2022-01-26 15:00:50|307.93|306.33|308.5|306.9|308.5|306.9|307.93|306.33|0
1643209260000|2022-01-26 15:01:00|309.07|307.47|308.09|306.49|309.07|307.47|308.09|306.49|0
1643209270000|2022-01-26 15:01:10|308.42|306.82|308.82|307.22|309.4|307.8|308.42|306.82|0
1643209280000|2022-01-26 15:01:20|308.75|307.15|310.06|308.46|310.06|308.46|308.75|307.15|0
1643209290000|2022-01-26 15:01:30|310.39|308.79|310.55|308.95|310.55|308.95|310.39|308.79|0
1643209300000|2022-01-26 15:01:40|310.39|308.79|309.56|307.96|310.39|308.79|309.4|307.8|0
1643209310000|2022-01-26 15:01:50|309.73|308.13|310.22|308.62|310.39|308.79|309.73|308.13|0
1643209320000|2022-01-26 15:02:00|310.71|309.11|310.22|308.62|310.71|309.11|310.22|308.62|0
1643209330000|2022-01-26 15:02:10|310.71|309.11|310.38|308.78|310.71|309.11|310.38|308.78|0
1643209340000|2022-01-26 15:02:20|310.22|308.62|309.24|307.64|310.22|308.62|309.24|307.64|0
1643209350000|2022-01-26 15:02:30|309.4|307.8|309.4|307.8|309.56|307.96|308.91|307.31|0
1643209360000|2022-01-26 15:02:40|308.91|307.31|309.48|307.88|309.48|307.88|308.91|307.31|0
1643209370000|2022-01-26 15:02:50|309.4|307.8|310.13|308.53|310.13|308.53|309.4|307.8|0
1643209380000|2022-01-26 15:03:00|310.06|308.46|309.31|307.71|310.06|308.46|309.31|307.71|0
1643209390000|2022-01-26 15:03:10|309.56|307.96|310.88|309.28|310.88|309.28|309.56|307.96|0
1643209400000|2022-01-26 15:03:20|311.04|309.44|311.04|309.44|311.04|309.44|310.71|309.11|0
1643209410000|2022-01-26 15:03:30|311.21|309.61|311.04|309.44|311.21|309.61|310.71|309.11|0
1643209420000|2022-01-26 15:03:40|311.37|309.77|311.7|310.1|311.7|310.1|311.37|309.77|0
1643209430000|2022-01-26 15:03:50|311.86|310.26|312.36|310.76|312.36|310.76|311.86|310.26|0
1643209440000|2022-01-26 15:04:00|312.44|310.84|312.19|310.59|312.52|310.92|312.19|310.59|0
1643209450000|2022-01-26 15:04:10|312.85|311.25|313.02|311.42|313.18|311.58|312.69|311.09|0
1643209460000|2022-01-26 15:04:20|312.85|311.25|312.44|310.84|312.85|311.25|312.36|310.76|0
1643209470000|2022-01-26 15:04:30|312.69|311.09|313.02|311.42|313.18|311.58|312.69|311.09|0
1643209480000|2022-01-26 15:04:40|311.86|310.26|311.53|309.93|312.03|310.43|311.53|309.93|0
1643209490000|2022-01-26 15:04:50|311.94|310.34|311.53|309.93|311.94|310.34|311.53|309.93|0
1643209500000|2022-01-26 15:05:00|311.37|309.77|310.71|309.11|312.19|310.59|310.71|309.11|0
1643209510000|2022-01-26 15:05:10|310.55|308.95|310.71|309.11|310.71|309.11|309.89|308.29|0
1643209520000|2022-01-26 15:05:20|311.37|309.77|312.36|310.76|312.52|310.92|311.37|309.77|0
1643209530000|2022-01-26 15:05:30|311.7|310.1|311.86|310.26|312.03|310.43|311.53|309.93|0
1643209540000|2022-01-26 15:05:40|311.45|309.85|310.87|309.27|311.45|309.85|310.87|309.27|0
1643209550000|2022-01-26 15:05:50|310.55|308.95|310.71|309.11|310.71|309.11|310.55|308.95|0
1643209560000|2022-01-26 15:06:00|310.22|308.62|310.22|308.62|310.38|308.78|310.22|308.62|0
1643209570000|2022-01-26 15:06:10|309.4|307.8|309.8|308.2|309.8|308.2|309.4|307.8|0
1643209580000|2022-01-26 15:06:20|309.4|307.8|309.23|307.63|309.56|307.96|309.23|307.63|0
1643209590000|2022-01-26 15:06:30|308.74|307.14|309.56|307.96|309.56|307.96|308.74|307.14|0
1643209600000|2022-01-26 15:06:40|309.4|307.8|308.9|307.3|309.4|307.8|308.9|307.3|0
1643209610000|2022-01-26 15:06:50|308.25|306.65|308.41|306.81|308.41|306.81|308.25|306.65|0
1643209620000|2022-01-26 15:07:00|308.25|306.65|309.07|307.47|309.07|307.47|308.25|306.65|0
1643209630000|2022-01-26 15:07:10|308.41|306.81|308.25|306.65|308.41|306.81|308.16|306.56|0
1643209640000|2022-01-26 15:07:20|307.92|306.32|308.16|306.56|308.16|306.56|307.92|306.32|0
1643209650000|2022-01-26 15:07:30|307.92|306.32|306.86|305.26|307.92|306.32|306.86|305.26|0
1643209660000|2022-01-26 15:07:40|306.94|305.34|307.1|305.5|307.1|305.5|306.94|305.34|0
1643209670000|2022-01-26 15:07:50|306.61|305.01|306.61|305.01|306.61|305.01|306.61|305.01|0
1643209680000|2022-01-26 15:08:00|306.78|305.18|307.59|305.99|307.59|305.99|306.78|305.18|0
1643209690000|2022-01-26 15:08:10|308.16|306.56|308.41|306.81|308.58|306.98|308.16|306.56|0
1643209700000|2022-01-26 15:08:20|308.25|306.65|307.92|306.32|308.25|306.65|307.92|306.32|0
1643209710000|2022-01-26 15:08:30|308.25|306.65|307.27|305.67|308.58|306.98|307.27|305.67|0
1643209720000|2022-01-26 15:08:40|307.59|305.99|307.43|305.83|307.59|305.99|307.43|305.83|0
1643209730000|2022-01-26 15:08:50|307.76|306.16|308.41|306.81|308.41|306.81|307.76|306.16|0
1643209740000|2022-01-26 15:09:00|308.33|306.73|308.74|307.14|308.9|307.3|308.33|306.73|0
1643209750000|2022-01-26 15:09:10|308.25|306.65|307.59|305.99|308.25|306.65|307.59|305.99|0
1643209760000|2022-01-26 15:09:20|308|306.4|307.92|306.32|308.08|306.48|307.92|306.32|0
1643209770000|2022-01-26 15:09:30|307.76|306.16|309.07|307.47|309.07|307.47|307.76|306.16|0
1643209780000|2022-01-26 15:09:40|308.57|306.97|309.07|307.47|309.07|307.47|308.57|306.97|0
1643209790000|2022-01-26 15:09:50|309.23|307.63|308.74|307.14|309.23|307.63|308.74|307.14|0
1643209800000|2022-01-26 15:10:00|308.49|306.89|307.76|306.16|308.74|307.14|307.76|306.16|0
1643209810000|2022-01-26 15:10:10|307.92|306.32|304.82|303.22|307.92|306.32|304.82|303.22|0
1643209820000|2022-01-26 15:10:20|305.31|303.71|304.33|302.73|305.31|303.71|304.33|302.73|0
1643209830000|2022-01-26 15:10:30|304.25|302.65|304.33|302.73|304.33|302.73|303.92|302.32|0
1643209840000|2022-01-26 15:10:40|304.49|302.89|304.65|303.05|304.82|303.22|304.49|302.89|0
1643209850000|2022-01-26 15:10:50|304.98|303.38|305.47|303.87|305.63|304.03|304.98|303.38|0
1643209860000|2022-01-26 15:11:00|305.63|304.03|304.98|303.38|305.63|304.03|304.98|303.38|0
1643209870000|2022-01-26 15:11:10|305.63|304.03|305.47|303.87|305.63|304.03|305.31|303.71|0
1643209880000|2022-01-26 15:11:20|305.55|303.95|304|302.4|305.55|303.95|304|302.4|0
1643209890000|2022-01-26 15:11:30|304.17|302.57|304.65|303.05|304.65|303.05|304.17|302.57|0
1643209900000|2022-01-26 15:11:40|304.33|302.73|304|302.4|304.33|302.73|304|302.4|0
1643209910000|2022-01-26 15:11:50|304.33|302.73|304.65|303.05|304.65|303.05|304.17|302.57|0
1643209920000|2022-01-26 15:12:00|304.82|303.22|306.45|304.85|306.45|304.85|304.82|303.22|0
1643209930000|2022-01-26 15:12:10|306.61|305.01|306.94|305.34|306.94|305.34|306.61|305.01|0
1643209940000|2022-01-26 15:12:20|306.45|304.85|305.79|304.19|306.45|304.85|305.47|303.87|0
1643209950000|2022-01-26 15:12:30|305.63|304.03|304.82|303.22|305.63|304.03|304.82|303.22|0
1643209960000|2022-01-26 15:12:40|304.65|303.05|303.19|301.59|304.65|303.05|303.19|301.59|0
1643209970000|2022-01-26 15:12:50|302.22|300.62|301.89|300.29|302.22|300.62|301.73|300.13|0
1643209980000|2022-01-26 15:13:00|302.22|300.62|301.89|300.29|302.22|300.62|301.89|300.29|0
1643209990000|2022-01-26 15:13:10|302.54|300.94|301.57|299.97|302.54|300.94|301.57|299.97|0
1643210000000|2022-01-26 15:13:20|301.41|299.81|299.95|298.35|301.41|299.81|299.95|298.35|0
1643210010000|2022-01-26 15:13:30|300.76|299.16|300.92|299.32|301.08|299.48|300.76|299.16|0
1643210020000|2022-01-26 15:13:40|299.79|298.19|300.11|298.51|300.11|298.51|299.79|298.19|0
1643210030000|2022-01-26 15:13:50|300.44|298.84|299.95|298.35|300.44|298.84|299.87|298.27|0
1643210040000|2022-01-26 15:14:00|300.76|299.16|301.08|299.48|301.24|299.64|300.76|299.16|0
1643210050000|2022-01-26 15:14:10|301.57|299.97|301.08|299.48|301.57|299.97|301.08|299.48|0
1643210060000|2022-01-26 15:14:20|301.57|299.97|301.81|300.21|301.81|300.21|301.57|299.97|0
1643210070000|2022-01-26 15:14:30|301.57|299.97|299.3|297.7|301.57|299.97|299.3|297.7|0
1643210080000|2022-01-26 15:14:40|298.9|297.3|300.11|298.51|300.11|298.51|298.9|297.3|0
1643210090000|2022-01-26 15:14:50|299.95|298.35|300.11|298.51|300.27|298.67|299.63|298.03|0
1643210100000|2022-01-26 15:15:00|300.43|298.83|298.18|296.58|300.43|298.83|298.18|296.58|0
1643210110000|2022-01-26 15:15:10|298.34|296.74|297.93|296.33|298.5|296.9|297.85|296.25|0
1643210120000|2022-01-26 15:15:20|297.85|296.25|296.89|295.29|297.85|296.25|296.41|294.81|0
1643210130000|2022-01-26 15:15:30|297.05|295.45|297.77|296.17|297.77|296.17|296.89|295.29|0
1643210140000|2022-01-26 15:15:40|298.01|296.41|297.05|295.45|298.01|296.41|297.05|295.45|0
1643210150000|2022-01-26 15:15:50|296.73|295.13|296.41|294.81|296.73|295.13|295.28|293.68|0
1643210160000|2022-01-26 15:16:00|295.61|294.01|295.44|293.84|295.84|294.24|295.44|293.84|0
1643210170000|2022-01-26 15:16:10|295.28|293.68|294|292.4|295.28|293.68|294|292.4|0
1643210180000|2022-01-26 15:16:20|294.64|293.04|294.16|292.56|294.64|293.04|294.16|292.56|0
1643210190000|2022-01-26 15:16:30|294.8|293.2|295.6|294|295.6|294|294.64|293.04|0
1643210200000|2022-01-26 15:16:40|295.44|293.84|296.41|294.81|296.41|294.81|295.44|293.84|0
1643210210000|2022-01-26 15:16:50|296.73|295.13|297.53|295.93|297.53|295.93|296.41|294.81|0
1643210220000|2022-01-26 15:17:00|297.21|295.61|298.82|297.22|298.82|297.22|297.21|295.61|0
1643210230000|2022-01-26 15:17:10|298.66|297.06|298.25|296.65|298.66|297.06|298.17|296.57|0
1643210240000|2022-01-26 15:17:20|298.82|297.22|298.34|296.74|298.82|297.22|298.34|296.74|0
1643210250000|2022-01-26 15:17:30|298.66|297.06|298.73|297.13|299.06|297.46|298.66|297.06|0
1643210260000|2022-01-26 15:17:40|298.98|297.38|299.22|297.62|299.46|297.86|298.98|297.38|0
1643210270000|2022-01-26 15:17:50|299.62|298.02|300.11|298.51|300.43|298.83|299.62|298.02|0
1643210280000|2022-01-26 15:18:00|299.46|297.86|298.5|296.9|299.46|297.86|298.5|296.9|0
1643210290000|2022-01-26 15:18:10|298.01|296.41|298.82|297.22|298.82|297.22|297.85|296.25|0
1643210300000|2022-01-26 15:18:20|297.69|296.09|297.69|296.09|297.69|296.09|297.37|295.77|0
1643210310000|2022-01-26 15:18:30|298.01|296.41|297.69|296.09|298.01|296.41|297.53|295.93|0
1643210320000|2022-01-26 15:18:40|298.33|296.73|298.82|297.22|298.82|297.22|298.33|296.73|0
1643210330000|2022-01-26 15:18:50|299.14|297.54|300.43|298.83|300.43|298.83|299.14|297.54|0
1643210340000|2022-01-26 15:19:00|300.11|298.51|300.92|299.32|300.92|299.32|300.11|298.51|0
1643210350000|2022-01-26 15:19:10|300.43|298.83|300.51|298.91|300.51|298.91|300.11|298.51|0
1643210360000|2022-01-26 15:19:20|301.08|299.48|301.24|299.64|301.24|299.64|300.92|299.32|0
1643210370000|2022-01-26 15:19:30|300.75|299.15|301.24|299.64|301.4|299.8|300.75|299.15|0
1643210380000|2022-01-26 15:19:40|301.4|299.8|302.05|300.45|302.05|300.45|301.4|299.8|0
1643210390000|2022-01-26 15:19:50|301.96|300.36|301.89|300.29|301.96|300.36|301.72|300.12|0
1643210400000|2022-01-26 15:20:00|301.72|300.12|301.32|299.72|301.72|300.12|300.75|299.15|0
1643210410000|2022-01-26 15:20:10|301.56|299.96|301.89|300.29|301.89|300.29|301.56|299.96|0
1643210420000|2022-01-26 15:20:20|302.86|301.26|302.94|301.34|302.94|301.34|302.86|301.26|0
1643210430000|2022-01-26 15:20:30|302.61|301.01|303.02|301.42|303.18|301.58|302.61|301.01|0
1643210440000|2022-01-26 15:20:40|302.86|301.26|303.02|301.42|303.02|301.42|302.86|301.26|0
1643210450000|2022-01-26 15:20:50|302.86|301.26|302.37|300.77|302.86|301.26|302.37|300.77|0
1643210460000|2022-01-26 15:21:00|302.21|300.61|301.24|299.64|302.21|300.61|301.24|299.64|0
1643210470000|2022-01-26 15:21:10|300.91|299.31|302.05|300.45|302.05|300.45|300.91|299.31|0
1643210480000|2022-01-26 15:21:20|302.53|300.93|302.21|300.61|302.53|300.93|302.05|300.45|0
1643210490000|2022-01-26 15:21:30|302.05|300.45|301.24|299.64|302.05|300.45|301.24|299.64|0
1643210500000|2022-01-26 15:21:40|301.4|299.8|302.53|300.93|302.53|300.93|301.4|299.8|0
1643210510000|2022-01-26 15:21:50|302.86|301.26|302.7|301.1|302.86|301.26|302.7|301.1|0
1643210520000|2022-01-26 15:22:00|302.61|301.01|301.15|299.55|302.61|301.01|301.15|299.55|0
1643210530000|2022-01-26 15:22:10|301.56|299.96|299.78|298.18|301.56|299.96|299.78|298.18|0
1643210540000|2022-01-26 15:22:20|298.81|297.21|297.85|296.25|298.81|297.21|297.85|296.25|0
1643210550000|2022-01-26 15:22:30|298.33|296.73|298.65|297.05|298.89|297.29|298.01|296.41|0
1643210560000|2022-01-26 15:22:40|299.14|297.54|298.98|297.38|299.14|297.54|298.98|297.38|0
1643210570000|2022-01-26 15:22:50|299.46|297.86|300.1|298.5|300.1|298.5|299.46|297.86|0
1643210580000|2022-01-26 15:23:00|300.43|298.83|300.75|299.15|300.75|299.15|300.43|298.83|0
1643210590000|2022-01-26 15:23:10|300.59|298.99|299.14|297.54|300.59|298.99|298.81|297.21|0
1643210600000|2022-01-26 15:23:20|299.3|297.7|298.17|296.57|299.3|297.7|298.17|296.57|0
1643210610000|2022-01-26 15:23:30|297.85|296.25|297.85|296.25|297.85|296.25|297.69|296.09|0
1643210620000|2022-01-26 15:23:40|297.69|296.09|297.53|295.93|297.92|296.32|297.36|295.76|0
1643210630000|2022-01-26 15:23:50|298.81|297.21|298.49|296.89|298.97|297.37|298.41|296.81|0
1643210640000|2022-01-26 15:24:00|297.52|295.92|297.52|295.92|297.92|296.32|297.52|295.92|0
1643210650000|2022-01-26 15:24:10|297.2|295.6|295.92|294.32|297.2|295.6|295.92|294.32|0
1643210660000|2022-01-26 15:24:20|295.6|294|294.32|292.72|295.6|294|294.16|292.56|0
1643210670000|2022-01-26 15:24:30|294|292.4|295.6|294|295.6|294|294|292.4|0
1643210680000|2022-01-26 15:24:40|295.76|294.16|295.28|293.68|295.76|294.16|295.28|293.68|0
1643210690000|2022-01-26 15:24:50|295.35|293.75|294.16|292.56|295.35|293.75|294.16|292.56|0
1643210700000|2022-01-26 15:25:00|293.04|291.44|292.88|291.28|293.04|291.44|292.56|290.96|0
1643210710000|2022-01-26 15:25:10|292.56|290.96|290.97|289.37|292.56|290.96|290.97|289.37|0
1643210720000|2022-01-26 15:25:20|291.13|289.53|291.92|290.32|292.88|291.28|291.13|289.53|0
1643210730000|2022-01-26 15:25:30|290.65|289.05|289.54|287.94|290.65|289.05|289.54|287.94|0
1643210740000|2022-01-26 15:25:40|288.9|287.3|289.54|287.94|289.54|287.94|288.9|287.3|0
1643210750000|2022-01-26 15:25:50|289.86|288.26|289.85|288.25|290.01|288.41|289.38|287.78|0
1643210760000|2022-01-26 15:26:00|290.01|288.41|290.65|289.05|290.65|289.05|290.01|288.41|0
1643210770000|2022-01-26 15:26:10|289.54|287.94|291.6|290|291.6|290|289.54|287.94|0
1643210780000|2022-01-26 15:26:20|292.24|290.64|292.08|290.48|292.24|290.64|291.76|290.16|0
1643210790000|2022-01-26 15:26:30|291.92|290.32|291.28|289.68|291.92|290.32|290.97|289.37|0
1643210800000|2022-01-26 15:26:40|290.97|289.37|292.08|290.48|292.08|290.48|290.97|289.37|0
1643210810000|2022-01-26 15:26:50|291.76|290.16|292.88|291.28|292.88|291.28|291.76|290.16|0
1643210820000|2022-01-26 15:27:00|292.48|290.88|291.76|290.16|292.48|290.88|291.6|290|0
1643210830000|2022-01-26 15:27:10|290.97|289.37|290.57|288.97|291.12|289.52|290.33|288.73|0
1643210840000|2022-01-26 15:27:20|290.65|289.05|290.49|288.89|290.65|289.05|290.49|288.89|0
1643210850000|2022-01-26 15:27:30|290.17|288.57|289.85|288.25|290.65|289.05|289.85|288.25|0
1643210860000|2022-01-26 15:27:40|290.17|288.57|288.43|286.83|290.17|288.57|288.43|286.83|0
1643210870000|2022-01-26 15:27:50|288.9|287.3|288.74|287.14|288.9|287.3|288.74|287.14|0
1643210880000|2022-01-26 15:28:00|289.77|288.17|288.9|287.3|289.77|288.17|288.59|286.99|0
1643210890000|2022-01-26 15:28:10|289.22|287.62|289.54|287.94|289.54|287.94|289.22|287.62|0
1643210900000|2022-01-26 15:28:20|289.29|287.69|288.11|286.51|289.38|287.78|288.11|286.51|0
1643210910000|2022-01-26 15:28:30|288.43|286.83|287.24|285.64|288.43|286.83|287.24|285.64|0
1643210920000|2022-01-26 15:28:40|287.16|285.56|287.32|285.72|287.32|285.72|287|285.4|0
1643210930000|2022-01-26 15:28:50|286.85|285.25|282.51|280.91|286.85|285.25|282.51|280.91|0
1643210940000|2022-01-26 15:29:00|282.2|280.6|281.88|280.28|282.2|280.6|281.25|279.65|0
1643210950000|2022-01-26 15:29:10|282.2|280.6|284.49|282.89|284.49|282.89|282.04|280.44|0
1643210960000|2022-01-26 15:29:20|284.18|282.58|285.44|283.84|285.44|283.84|284.18|282.58|0
1643210970000|2022-01-26 15:29:30|285.51|283.91|288.23|286.63|288.23|286.63|285.51|283.91|0
1643210980000|2022-01-26 15:29:40|288.39|286.79|287.68|286.08|288.55|286.95|287.68|286.08|0
1643210990000|2022-01-26 15:29:50|287.83|286.23|289.14|287.54|289.14|287.54|287.83|286.23|0
1643211000000|2022-01-26 15:30:00|289.3|287.7|286.8|285.2|289.3|287.7|286.8|285.2|0
1643211010000|2022-01-26 15:30:10|287.11|285.51|288.37|286.77|288.37|286.77|287.11|285.51|0
1643211020000|2022-01-26 15:30:20|287.9|286.3|287.11|285.51|287.9|286.3|286.95|285.35|0
1643211030000|2022-01-26 15:30:30|286.95|285.35|286.95|285.35|287.43|285.83|286.95|285.35|0
1643211040000|2022-01-26 15:30:40|285.22|283.62|285.06|283.46|285.22|283.62|285.06|283.46|0
1643211050000|2022-01-26 15:30:50|285.22|283.62|283.02|281.42|285.22|283.62|283.02|281.42|0
1643211060000|2022-01-26 15:31:00|282.71|281.11|284.59|282.99|284.75|283.15|282.71|281.11|0
1643211070000|2022-01-26 15:31:10|284.12|282.52|285.77|284.17|285.77|284.17|284.12|282.52|0
1643211080000|2022-01-26 15:31:20|285.69|284.09|286.16|284.56|286.16|284.56|285.69|284.09|0
1643211090000|2022-01-26 15:31:30|285.69|284.09|287.27|285.67|287.27|285.67|285.69|284.09|0
1643211100000|2022-01-26 15:31:40|287.74|286.14|287.18|285.58|288.37|286.77|287.18|285.58|0
1643211110000|2022-01-26 15:31:50|287.11|285.51|286.95|285.35|287.11|285.51|286.55|284.95|0
1643211120000|2022-01-26 15:32:00|286.48|284.88|287.58|285.98|287.58|285.98|286.48|284.88|0
1643211130000|2022-01-26 15:32:10|289|287.4|288.37|286.77|289.24|287.64|288.37|286.77|0
1643211140000|2022-01-26 15:32:20|288.85|287.25|287.9|286.3|288.85|287.25|287.58|285.98|0
1643211150000|2022-01-26 15:32:30|287.27|285.67|286.64|285.04|287.27|285.67|286.48|284.88|0
1643211160000|2022-01-26 15:32:40|286.48|284.88|288.45|286.85|288.45|286.85|286.48|284.88|0
1643211170000|2022-01-26 15:32:50|288.85|287.25|288.53|286.93|289|287.4|288.53|286.93|0
1643211180000|2022-01-26 15:33:00|288.69|287.09|288.21|286.61|288.69|287.09|288.05|286.45|0
1643211190000|2022-01-26 15:33:10|287.74|286.14|285.69|284.09|287.74|286.14|285.69|284.09|0
1643211200000|2022-01-26 15:33:20|285.38|283.78|285.61|284.01|285.85|284.25|285.38|283.78|0
1643211210000|2022-01-26 15:33:30|285.53|283.93|286|284.4|286|284.4|285.53|283.93|0
1643211220000|2022-01-26 15:33:40|286.39|284.79|287.9|286.3|288.05|286.45|286.39|284.79|0
1643211230000|2022-01-26 15:33:50|287.74|286.14|287.74|286.14|287.74|286.14|287.74|286.14|0
1643211240000|2022-01-26 15:34:00|287.58|285.98|289.48|287.88|289.48|287.88|287.42|285.82|0
1643211250000|2022-01-26 15:34:10|289.32|287.72|290.27|288.67|290.27|288.67|289.32|287.72|0
1643211260000|2022-01-26 15:34:20|289.95|288.35|287.9|286.3|289.95|288.35|287.9|286.3|0
1643211270000|2022-01-26 15:34:30|287.74|286.14|286.55|284.95|287.74|286.14|286.55|284.95|0
1643211280000|2022-01-26 15:34:40|287.02|285.42|287.81|286.21|287.81|286.21|287.02|285.42|0
1643211290000|2022-01-26 15:34:50|287.9|286.3|287.66|286.06|287.9|286.3|287.26|285.66|0
1643211300000|2022-01-26 15:35:00|287.42|285.82|288.37|286.77|288.37|286.77|287.42|285.82|0
1643211310000|2022-01-26 15:35:10|287.58|285.98|286.48|284.88|287.58|285.98|286.48|284.88|0
1643211320000|2022-01-26 15:35:20|286.32|284.72|286.63|285.03|286.63|285.03|286.32|284.72|0
1643211330000|2022-01-26 15:35:30|286.16|284.56|285.29|283.69|286.16|284.56|284.98|283.38|0
1643211340000|2022-01-26 15:35:40|286.32|284.72|288.37|286.77|288.37|286.77|286.32|284.72|0
1643211350000|2022-01-26 15:35:50|288.53|286.93|287.74|286.14|288.53|286.93|287.58|285.98|0
1643211360000|2022-01-26 15:36:00|287.26|285.66|286.79|285.19|287.26|285.66|286.79|285.19|0
1643211370000|2022-01-26 15:36:10|286.63|285.03|285.69|284.09|286.63|285.03|285.53|283.93|0
1643211380000|2022-01-26 15:36:20|285.76|284.16|286.63|285.03|286.63|285.03|285.37|283.77|0
1643211390000|2022-01-26 15:36:30|286.95|285.35|286.79|285.19|286.95|285.35|286.79|285.19|0
1643211400000|2022-01-26 15:36:40|286.47|284.87|286.32|284.72|286.47|284.87|286|284.4|0
1643211410000|2022-01-26 15:36:50|285.84|284.24|285.06|283.46|285.84|284.24|285.06|283.46|0
1643211420000|2022-01-26 15:37:00|284.9|283.3|285.37|283.77|285.37|283.77|284.9|283.3|0
1643211430000|2022-01-26 15:37:10|285.13|283.53|286.32|284.72|286.32|284.72|285.13|283.53|0
1643211440000|2022-01-26 15:37:20|286.47|284.87|286.47|284.87|286.79|285.19|286.47|284.87|0
1643211450000|2022-01-26 15:37:30|285.84|284.24|288.05|286.45|288.05|286.45|285.84|284.24|0
1643211460000|2022-01-26 15:37:40|287.1|285.5|286.47|284.87|287.1|285.5|286.47|284.87|0
1643211470000|2022-01-26 15:37:50|286.63|285.03|286.63|285.03|286.95|285.35|286.47|284.87|0
1643211480000|2022-01-26 15:38:00|286.79|285.19|286.32|284.72|286.79|285.19|286|284.4|0
1643211490000|2022-01-26 15:38:10|286.08|284.48|286|284.4|286.08|284.48|285.84|284.24|0
1643211500000|2022-01-26 15:38:20|286.63|285.03|287.89|286.29|288.05|286.45|286.63|285.03|0
1643211510000|2022-01-26 15:38:30|288.05|286.45|288.05|286.45|288.05|286.45|287.65|286.05|0
1643211520000|2022-01-26 15:38:40|288.21|286.61|288.44|286.84|288.44|286.84|288.21|286.61|0
1643211530000|2022-01-26 15:38:50|288.52|286.92|288.44|286.84|288.84|287.24|288.37|286.77|0
1643211540000|2022-01-26 15:39:00|288.52|286.92|289|287.4|289|287.4|287.73|286.13|0
1643211550000|2022-01-26 15:39:10|289.16|287.56|289.79|288.19|289.95|288.35|289.16|287.56|0
1643211560000|2022-01-26 15:39:20|288.84|287.24|288.68|287.08|288.84|287.24|288.68|287.08|0
1643211570000|2022-01-26 15:39:30|288.21|286.61|286.47|284.87|288.21|286.61|286.47|284.87|0
1643211580000|2022-01-26 15:39:40|286|284.4|284.58|282.98|286|284.4|284.58|282.98|0
1643211590000|2022-01-26 15:39:50|284.11|282.51|283.49|281.89|284.11|282.51|283.49|281.89|0
1643211600000|2022-01-26 15:40:00|284.27|282.67|285.84|284.24|285.84|284.24|284.27|282.67|0
1643211610000|2022-01-26 15:40:10|285.53|283.93|286|284.4|286.16|284.56|285.53|283.93|0
1643211620000|2022-01-26 15:40:20|285.53|283.93|286.79|285.19|286.79|285.19|285.53|283.93|0
1643211630000|2022-01-26 15:40:30|286.63|285.03|286.79|285.19|286.94|285.34|286.63|285.03|0
1643211640000|2022-01-26 15:40:40|287.42|285.82|287.57|285.97|287.65|286.05|287.42|285.82|0
1643211650000|2022-01-26 15:40:50|287.26|285.66|286|284.4|287.26|285.66|286|284.4|0
1643211660000|2022-01-26 15:41:00|286.31|284.71|286.16|284.56|286.31|284.71|285.68|284.08|0
1643211670000|2022-01-26 15:41:10|285.92|284.32|286|284.4|286|284.4|285.68|284.08|0
1643211680000|2022-01-26 15:41:20|286.39|284.79|286.63|285.03|286.63|285.03|286.16|284.56|0
1643211690000|2022-01-26 15:41:30|285.68|284.08|286.31|284.71|286.31|284.71|285.68|284.08|0
1643211700000|2022-01-26 15:41:40|286.07|284.47|286|284.4|286.07|284.47|285.92|284.32|0
1643211710000|2022-01-26 15:41:50|286.15|284.55|288.2|286.6|288.2|286.6|286.15|284.55|0
1643211720000|2022-01-26 15:42:00|288.05|286.45|286.15|284.55|288.05|286.45|286.15|284.55|0
1643211730000|2022-01-26 15:42:10|286|284.4|286.63|285.03|286.63|285.03|285.84|284.24|0
1643211740000|2022-01-26 15:42:20|286.31|284.71|286.78|285.18|287.1|285.5|286.31|284.71|0
1643211750000|2022-01-26 15:42:30|286.94|285.34|285.52|283.92|286.94|285.34|285.52|283.92|0
1643211760000|2022-01-26 15:42:40|285.37|283.77|286|284.4|286|284.4|285.37|283.77|0
1643211770000|2022-01-26 15:42:50|285.84|284.24|285.52|283.92|285.84|284.24|285.21|283.61|0
1643211780000|2022-01-26 15:43:00|285.91|284.31|286.78|285.18|286.78|285.18|285.84|284.24|0
1643211790000|2022-01-26 15:43:10|286.63|285.03|286.15|284.55|286.63|285.03|286.15|284.55|0
1643211800000|2022-01-26 15:43:20|285.84|284.24|286|284.4|286.23|284.63|285.84|284.24|0
1643211810000|2022-01-26 15:43:30|286.31|284.71|285.21|283.61|286.31|284.71|285.05|283.45|0
1643211820000|2022-01-26 15:43:40|285.37|283.77|285.05|283.45|285.37|283.77|285.05|283.45|0
1643211830000|2022-01-26 15:43:50|284.74|283.14|284.42|282.82|284.74|283.14|284.11|282.51|0
1643211840000|2022-01-26 15:44:00|284.27|282.67|282.7|281.1|284.27|282.67|282.7|281.1|0
1643211850000|2022-01-26 15:44:10|282.54|280.94|282.23|280.63|282.7|281.1|282.23|280.63|0
1643211860000|2022-01-26 15:44:20|281.29|279.69|281.61|280.01|281.61|280.01|281.29|279.69|0
1643211870000|2022-01-26 15:44:30|281.45|279.85|281.06|279.46|281.45|279.85|281.06|279.46|0
1643211880000|2022-01-26 15:44:40|280.51|278.91|280.2|278.6|280.51|278.91|280.05|278.45|0
1643211890000|2022-01-26 15:44:50|280.36|278.76|281.14|279.54|281.14|279.54|280.36|278.76|0
1643211900000|2022-01-26 15:45:00|280.67|279.07|281.76|280.16|281.76|280.16|280.67|279.07|0
1643211910000|2022-01-26 15:45:10|281.45|279.85|280.05|278.45|281.45|279.85|280.05|278.45|0
1643211920000|2022-01-26 15:45:20|280.66|279.06|280.42|278.82|280.66|279.06|280.42|278.82|0
1643211930000|2022-01-26 15:45:30|280.35|278.75|280.97|279.37|280.97|279.37|280.35|278.75|0
1643211940000|2022-01-26 15:45:40|281.13|279.53|280.66|279.06|281.13|279.53|280.66|279.06|0
1643211950000|2022-01-26 15:45:50|280.81|279.21|280.04|278.44|280.81|279.21|280.04|278.44|0
1643211960000|2022-01-26 15:46:00|281.28|279.68|282.06|280.46|282.22|280.62|281.28|279.68|0
1643211970000|2022-01-26 15:46:10|282.53|280.93|282.37|280.77|282.53|280.93|282.22|280.62|0
1643211980000|2022-01-26 15:46:20|282.84|281.24|283.62|282.02|283.62|282.02|282.37|280.77|0
1643211990000|2022-01-26 15:46:30|283|281.4|281.75|280.15|283|281.4|281.75|280.15|0
1643212000000|2022-01-26 15:46:40|281.9|280.3|281.82|280.22|282.06|280.46|281.75|280.15|0
1643212010000|2022-01-26 15:46:50|281.44|279.84|281.44|279.84|281.44|279.84|281.12|279.52|0
1643212020000|2022-01-26 15:47:00|281.59|279.99|281.2|279.6|281.59|279.99|281.2|279.6|0
1643212030000|2022-01-26 15:47:10|281.75|280.15|282.84|281.24|282.84|281.24|281.75|280.15|0
1643212040000|2022-01-26 15:47:20|282.37|280.77|281.9|280.3|282.37|280.77|281.75|280.15|0
1643212050000|2022-01-26 15:47:30|281.59|279.99|281.28|279.68|281.59|279.99|281.28|279.68|0
1643212060000|2022-01-26 15:47:40|281.12|279.52|279.8|278.2|281.12|279.52|279.8|278.2|0
1643212070000|2022-01-26 15:47:50|279.72|278.12|279.26|277.66|279.72|278.12|279.1|277.5|0
1643212080000|2022-01-26 15:48:00|279.41|277.81|280.35|278.75|280.35|278.75|279.41|277.81|0
1643212090000|2022-01-26 15:48:10|280.81|279.21|280.03|278.43|280.81|279.21|279.72|278.12|0
1643212100000|2022-01-26 15:48:20|280.19|278.59|280.81|279.21|280.81|279.21|280.11|278.51|0
1643212110000|2022-01-26 15:48:30|282.37|280.77|281.9|280.3|282.37|280.77|281.9|280.3|0
1643212120000|2022-01-26 15:48:40|282.21|280.61|282.13|280.53|282.84|281.24|282.13|280.53|0
1643212130000|2022-01-26 15:48:50|282.06|280.46|282.37|280.77|282.37|280.77|282.06|280.46|0
1643212140000|2022-01-26 15:49:00|282.68|281.08|282.37|280.77|282.76|281.16|282.37|280.77|0
1643212150000|2022-01-26 15:49:10|282.68|281.08|281.12|279.52|282.68|281.08|281.12|279.52|0
1643212160000|2022-01-26 15:49:20|281.28|279.68|282.37|280.77|282.37|280.77|281.28|279.68|0
1643212170000|2022-01-26 15:49:30|282.68|281.08|282.53|280.93|282.84|281.24|282.53|280.93|0
1643212180000|2022-01-26 15:49:40|282.13|280.53|282.37|280.77|282.53|280.93|282.06|280.46|0
1643212190000|2022-01-26 15:49:50|282.68|281.08|282.68|281.08|282.68|281.08|281.59|279.99|0
1643212200000|2022-01-26 15:50:00|282.37|280.77|282.21|280.61|282.37|280.77|282.21|280.61|0
1643212210000|2022-01-26 15:50:10|282.84|281.24|283.93|282.33|283.93|282.33|282.84|281.24|0
1643212220000|2022-01-26 15:50:20|284.71|283.11|284.87|283.27|284.87|283.27|284.71|283.11|0
1643212230000|2022-01-26 15:50:30|285.03|283.43|285.57|283.97|285.81|284.21|285.03|283.43|0
1643212240000|2022-01-26 15:50:40|285.66|284.06|285.18|283.58|285.66|284.06|285.18|283.58|0
1643212250000|2022-01-26 15:50:50|284.95|283.35|284.48|282.88|285.03|283.43|284.48|282.88|0
1643212260000|2022-01-26 15:51:00|284.24|282.64|284.16|282.56|284.56|282.96|283.93|282.33|0
1643212270000|2022-01-26 15:51:10|283.77|282.17|283.31|281.71|283.77|282.17|283.15|281.55|0
1643212280000|2022-01-26 15:51:20|283.62|282.02|283.85|282.25|283.85|282.25|283.62|282.02|0
1643212290000|2022-01-26 15:51:30|283.93|282.33|283.62|282.02|283.93|282.33|283.62|282.02|0
1643212300000|2022-01-26 15:51:40|284.09|282.49|285.5|283.9|285.5|283.9|283.62|282.02|0
1643212310000|2022-01-26 15:51:50|284.87|283.27|285.34|283.74|285.57|283.97|284.87|283.27|0
1643212320000|2022-01-26 15:52:00|284.09|282.49|284.01|282.41|284.24|282.64|284.01|282.41|0
1643212330000|2022-01-26 15:52:10|283.77|282.17|283.46|281.86|283.77|282.17|283.46|281.86|0
1643212340000|2022-01-26 15:52:20|283.3|281.7|283.77|282.17|283.77|282.17|283.3|281.7|0
1643212350000|2022-01-26 15:52:30|283.46|281.86|283.85|282.25|283.93|282.33|283.3|281.7|0
1643212360000|2022-01-26 15:52:40|283.77|282.17|283.93|282.33|283.93|282.33|283.62|282.02|0
1643212370000|2022-01-26 15:52:50|283.62|282.02|282.83|281.23|283.62|282.02|282.21|280.61|0
1643212380000|2022-01-26 15:53:00|283.15|281.55|282.37|280.77|283.15|281.55|282.37|280.77|0
1643212390000|2022-01-26 15:53:10|283.77|282.17|284|282.4|284.24|282.64|283.77|282.17|0
1643212400000|2022-01-26 15:53:20|283.46|281.86|283.62|282.02|283.69|282.09|282.99|281.39|0
1643212410000|2022-01-26 15:53:30|283.15|281.55|283.62|282.02|283.62|282.02|283.15|281.55|0
1643212420000|2022-01-26 15:53:40|283.93|282.33|283.93|282.33|284.24|282.64|283.93|282.33|0
1643212430000|2022-01-26 15:53:50|283.15|281.55|283.62|282.02|283.62|282.02|282.68|281.08|0
1643212440000|2022-01-26 15:54:00|283.77|282.17|284.08|282.48|284.08|282.48|283.77|282.17|0
1643212450000|2022-01-26 15:54:10|284.71|283.11|284.71|283.11|284.71|283.11|284.55|282.95|0
1643212460000|2022-01-26 15:54:20|284.94|283.34|283.62|282.02|284.94|283.34|283.62|282.02|0
1643212470000|2022-01-26 15:54:30|283.77|282.17|283.61|282.01|283.77|282.17|283.3|281.7|0
1643212480000|2022-01-26 15:54:40|283.77|282.17|283.77|282.17|283.77|282.17|283.46|281.86|0
1643212490000|2022-01-26 15:54:50|283.61|282.01|283.61|282.01|283.61|282.01|283.53|281.93|0
1643212500000|2022-01-26 15:55:00|284.4|282.8|283.77|282.17|284.4|282.8|283.77|282.17|0
1643212510000|2022-01-26 15:55:10|283.46|281.86|282.52|280.92|283.61|282.01|282.52|280.92|0
1643212520000|2022-01-26 15:55:20|282.05|280.45|282.52|280.92|283.06|281.46|282.05|280.45|0
1643212530000|2022-01-26 15:55:30|282.21|280.61|281.82|280.22|282.68|281.08|281.82|280.22|0
1643212540000|2022-01-26 15:55:40|281.35|279.75|281.9|280.3|282.05|280.45|281.35|279.75|0
1643212550000|2022-01-26 15:55:50|282.05|280.45|282.68|281.08|282.68|281.08|282.05|280.45|0
1643212560000|2022-01-26 15:56:00|282.99|281.39|285.65|284.05|285.65|284.05|282.99|281.39|0
1643212570000|2022-01-26 15:56:10|286.67|285.07|287.38|285.78|287.7|286.1|286.67|285.07|0
1643212580000|2022-01-26 15:56:20|286.75|285.15|288.01|286.41|288.01|286.41|286.75|285.15|0
1643212590000|2022-01-26 15:56:30|288.64|287.04|288.48|286.88|288.64|287.04|288.09|286.49|0
1643212600000|2022-01-26 15:56:40|287.85|286.25|287.54|285.94|287.85|286.25|287.54|285.94|0
1643212610000|2022-01-26 15:56:50|287.38|285.78|287.22|285.62|287.38|285.78|286.44|284.84|0
1643212620000|2022-01-26 15:57:00|287.06|285.46|287.06|285.46|287.06|285.46|286.75|285.15|0
1643212630000|2022-01-26 15:57:10|288.64|287.04|289.43|287.83|289.43|287.83|288.48|286.88|0
1643212640000|2022-01-26 15:57:20|289.75|288.15|289.59|287.99|289.75|288.15|289.59|287.99|0
1643212650000|2022-01-26 15:57:30|289.27|287.67|288.8|287.2|289.27|287.67|288.48|286.88|0
1643212660000|2022-01-26 15:57:40|288.48|286.88|289.11|287.51|289.51|287.91|288.48|286.88|0
1643212670000|2022-01-26 15:57:50|288.96|287.36|289.59|287.99|289.59|287.99|288.96|287.36|0
1643212680000|2022-01-26 15:58:00|289.98|288.38|290.06|288.46|290.06|288.46|289.75|288.15|0
1643212690000|2022-01-26 15:58:10|289.75|288.15|289.27|287.67|289.75|288.15|289.27|287.67|0
1643212700000|2022-01-26 15:58:20|289.11|287.51|288.32|286.72|289.11|287.51|288.32|286.72|0
1643212710000|2022-01-26 15:58:30|288.17|286.57|287.54|285.94|288.17|286.57|287.54|285.94|0
1643212720000|2022-01-26 15:58:40|288.01|286.41|288.32|286.72|288.64|287.04|287.93|286.33|0
1643212730000|2022-01-26 15:58:50|288.64|287.04|288.64|287.04|288.64|287.04|288.48|286.88|0
1643212740000|2022-01-26 15:59:00|288.48|286.88|288.48|286.88|288.48|286.88|288.01|286.41|0
1643212750000|2022-01-26 15:59:10|289.59|287.99|289.19|287.59|289.59|287.99|289.19|287.59|0
1643212760000|2022-01-26 15:59:20|289.27|287.67|290.38|288.78|290.38|288.78|289.27|287.67|0
1643212770000|2022-01-26 15:59:30|290.14|288.54|289.9|288.3|290.22|288.62|289.9|288.3|0
1643212780000|2022-01-26 15:59:40|289.27|287.67|290.06|288.46|290.06|288.46|289.27|287.67|0
1643212790000|2022-01-26 15:59:50|289.27|287.67|288.8|287.2|289.27|287.67|288.8|287.2|0
1643212800000|2022-01-26 16:00:00|288.71|287.11|287.85|286.25|288.71|287.11|287.85|286.25|0
1643212810000|2022-01-26 16:00:10|287.69|286.09|287.53|285.93|287.69|286.09|287.22|285.62|0
1643212820000|2022-01-26 16:00:20|287.69|286.09|287.53|285.93|287.69|286.09|287.38|285.78|0
1643212830000|2022-01-26 16:00:30|287.38|285.78|286.12|284.52|287.38|285.78|286.12|284.52|0
1643212840000|2022-01-26 16:00:40|286.43|284.83|286.43|284.83|286.59|284.99|286.43|284.83|0
1643212850000|2022-01-26 16:00:50|286.75|285.15|287.69|286.09|287.69|286.09|286.75|285.15|0
1643212860000|2022-01-26 16:01:00|287.53|285.93|286.43|284.83|287.53|285.93|286.27|284.67|0
1643212870000|2022-01-26 16:01:10|286.75|285.15|285.96|284.36|287.22|285.62|285.96|284.36|0
1643212880000|2022-01-26 16:01:20|286.19|284.59|285.96|284.36|286.27|284.67|285.96|284.36|0
1643212890000|2022-01-26 16:01:30|286.27|284.67|286.43|284.83|286.43|284.83|285.8|284.2|0
1643212900000|2022-01-26 16:01:40|286.9|285.3|287.22|285.62|287.69|286.09|286.9|285.3|0
1643212910000|2022-01-26 16:01:50|287.06|285.46|287.06|285.46|287.38|285.78|287.06|285.46|0
1643212920000|2022-01-26 16:02:00|287.22|285.62|286.9|285.3|287.22|285.62|286.43|284.83|0
1643212930000|2022-01-26 16:02:10|287.45|285.85|287.45|285.85|287.61|286.01|287.45|285.85|0
1643212940000|2022-01-26 16:02:20|287.22|285.62|286.43|284.83|287.61|286.01|286.43|284.83|0
1643212950000|2022-01-26 16:02:30|286.75|285.15|286.03|284.43|286.75|285.15|285.8|284.2|0
1643212960000|2022-01-26 16:02:40|286.59|284.99|286.19|284.59|286.59|284.99|286.19|284.59|0
1643212970000|2022-01-26 16:02:50|285.96|284.36|286.43|284.83|286.43|284.83|285.96|284.36|0
1643212980000|2022-01-26 16:03:00|286.35|284.75|285.33|283.73|286.35|284.75|285.33|283.73|0
1643212990000|2022-01-26 16:03:10|284.86|283.26|283.45|281.85|284.86|283.26|283.45|281.85|0
1643213000000|2022-01-26 16:03:20|284.23|282.63|284.08|282.48|284.55|282.95|284.08|282.48|0
1643213010000|2022-01-26 16:03:30|284.23|282.63|284.08|282.48|284.7|283.1|284.08|282.48|0
1643213020000|2022-01-26 16:03:40|284.39|282.79|284.86|283.26|284.86|283.26|284.39|282.79|0
1643213030000|2022-01-26 16:03:50|284.7|283.1|285.33|283.73|285.33|283.73|284.55|282.95|0
1643213040000|2022-01-26 16:04:00|284.7|283.1|285.33|283.73|285.33|283.73|284.7|283.1|0
1643213050000|2022-01-26 16:04:10|284.86|283.26|285.17|283.57|285.49|283.89|284.78|283.18|0
1643213060000|2022-01-26 16:04:20|286.5|284.9|285.72|284.12|286.5|284.9|285.64|284.04|0
1643213070000|2022-01-26 16:04:30|285.8|284.2|285.09|283.49|285.8|284.2|285.09|283.49|0
1643213080000|2022-01-26 16:04:40|285.17|283.57|285.8|284.2|285.96|284.36|285.17|283.57|0
1643213090000|2022-01-26 16:04:50|285.72|284.12|286.59|284.99|286.59|284.99|285.49|283.89|0
1643213100000|2022-01-26 16:05:00|286.43|284.83|286.11|284.51|286.59|284.99|286.11|284.51|0
1643213110000|2022-01-26 16:05:10|286.43|284.83|287.53|285.93|287.69|286.09|286.43|284.83|0
1643213120000|2022-01-26 16:05:20|287.37|285.77|287.69|286.09|287.76|286.16|287.37|285.77|0
1643213130000|2022-01-26 16:05:30|287.37|285.77|287.37|285.77|288.16|286.56|287.37|285.77|0
1643213140000|2022-01-26 16:05:40|288|286.4|288.95|287.35|289.26|287.66|288|286.4|0
1643213150000|2022-01-26 16:05:50|289.11|287.51|288.63|287.03|289.11|287.51|288.32|286.72|0
1643213160000|2022-01-26 16:06:00|288.16|286.56|289.26|287.66|289.26|287.66|288.16|286.56|0
1643213170000|2022-01-26 16:06:10|289.42|287.82|288.95|287.35|289.42|287.82|288.95|287.35|0
1643213180000|2022-01-26 16:06:20|287.37|285.77|287.69|286.09|288|286.4|287.37|285.77|0
1643213190000|2022-01-26 16:06:30|288.16|286.56|289.42|287.82|289.42|287.82|288|286.4|0
1643213200000|2022-01-26 16:06:40|291.48|289.88|291.96|290.36|292.27|290.67|291.48|289.88|0
1643213210000|2022-01-26 16:06:50|292.12|290.52|291.64|290.04|292.43|290.83|291.64|290.04|0
1643213220000|2022-01-26 16:07:00|291.8|290.2|290.92|289.32|291.8|290.2|290.92|289.32|0
1643213230000|2022-01-26 16:07:10|290.53|288.93|290.53|288.93|290.69|289.09|290.53|288.93|0
1643213240000|2022-01-26 16:07:20|290.76|289.16|289.9|288.3|290.76|289.16|289.9|288.3|0
1643213250000|2022-01-26 16:07:30|290.05|288.45|290.53|288.93|290.53|288.93|289.74|288.14|0
1643213260000|2022-01-26 16:07:40|290.85|289.25|290.85|289.25|291.32|289.72|290.85|289.25|0
1643213270000|2022-01-26 16:07:50|289.97|288.37|289.9|288.3|289.97|288.37|289.9|288.3|0
1643213280000|2022-01-26 16:08:00|289.81|288.21|290.53|288.93|290.53|288.93|289.81|288.21|0
1643213290000|2022-01-26 16:08:10|290.37|288.77|290.21|288.61|290.37|288.77|290.21|288.61|0
1643213300000|2022-01-26 16:08:20|290.29|288.69|288.63|287.03|290.29|288.69|288.63|287.03|0
1643213310000|2022-01-26 16:08:30|288.79|287.19|288.63|287.03|288.79|287.19|288.39|286.79|0
1643213320000|2022-01-26 16:08:40|289.1|287.5|290.29|288.69|290.37|288.77|289.1|287.5|0
1643213330000|2022-01-26 16:08:50|289.81|288.21|290.21|288.61|290.21|288.61|289.81|288.21|0
1643213340000|2022-01-26 16:09:00|290.69|289.09|293.07|291.47|293.07|291.47|290.69|289.09|0
1643213350000|2022-01-26 16:09:10|294.18|292.58|295.46|293.86|295.46|293.86|294.18|292.58|0
1643213360000|2022-01-26 16:09:20|294.82|293.22|294.18|292.58|294.82|293.22|294.18|292.58|0
1643213370000|2022-01-26 16:09:30|294.5|292.9|294.5|292.9|294.5|292.9|294.42|292.82|0
1643213380000|2022-01-26 16:09:40|294.34|292.74|294.18|292.58|294.74|293.14|294.18|292.58|0
1643213390000|2022-01-26 16:09:50|293.94|292.34|294.18|292.58|294.18|292.58|293.86|292.26|0
1643213400000|2022-01-26 16:10:00|293.86|292.26|294.5|292.9|294.98|293.38|293.86|292.26|0
1643213410000|2022-01-26 16:10:10|294.1|292.5|293.86|292.26|294.34|292.74|293.86|292.26|0
1643213420000|2022-01-26 16:10:20|293.23|291.63|293.94|292.34|294.02|292.42|293.23|291.63|0
1643213430000|2022-01-26 16:10:30|293.86|292.26|294.82|293.22|295.14|293.54|293.86|292.26|0
1643213440000|2022-01-26 16:10:40|294.66|293.06|295.94|294.34|296.1|294.5|294.66|293.06|0
1643213450000|2022-01-26 16:10:50|295.78|294.18|295.46|293.86|295.78|294.18|294.98|293.38|0
1643213460000|2022-01-26 16:11:00|295.62|294.02|295.62|294.02|295.94|294.34|295.62|294.02|0
1643213470000|2022-01-26 16:11:10|296.1|294.5|296.74|295.14|296.9|295.3|296.1|294.5|0
1643213480000|2022-01-26 16:11:20|297.06|295.46|297.54|295.94|297.54|295.94|297.06|295.46|0
1643213490000|2022-01-26 16:11:30|297.45|295.85|296.9|295.3|297.45|295.85|296.9|295.3|0
1643213500000|2022-01-26 16:11:40|297.38|295.78|297.13|295.53|297.54|295.94|296.74|295.14|0
1643213510000|2022-01-26 16:11:50|297.06|295.46|296.9|295.3|297.06|295.46|296.74|295.14|0
1643213520000|2022-01-26 16:12:00|296.65|295.05|297.7|296.1|297.7|296.1|296.65|295.05|0
1643213530000|2022-01-26 16:12:10|298.18|296.58|297.7|296.1|298.18|296.58|297.45|295.85|0
1643213540000|2022-01-26 16:12:20|296.57|294.97|296.73|295.13|296.73|295.13|296.57|294.97|0
1643213550000|2022-01-26 16:12:30|296.57|294.97|296.57|294.97|296.57|294.97|296.57|294.97|0
1643213560000|2022-01-26 16:12:40|296.41|294.81|296.25|294.65|296.57|294.97|296.25|294.65|0
1643213570000|2022-01-26 16:12:50|296.73|295.13|296.73|295.13|296.73|295.13|296.41|294.81|0
1643213580000|2022-01-26 16:13:00|296.89|295.29|296.89|295.29|296.89|295.29|296.89|295.29|0
1643213590000|2022-01-26 16:13:10|296.81|295.21|296.41|294.81|296.81|295.21|296.41|294.81|0
1643213600000|2022-01-26 16:13:20|296.17|294.57|296.25|294.65|296.25|294.65|296.17|294.57|0
1643213610000|2022-01-26 16:13:30|296.89|295.29|297.7|296.1|297.7|296.1|296.89|295.29|0
1643213620000|2022-01-26 16:13:40|297.61|296.01|297.21|295.61|297.61|296.01|297.05|295.45|0
1643213630000|2022-01-26 16:13:50|297.05|295.45|297.21|295.61|297.21|295.61|296.41|294.81|0
1643213640000|2022-01-26 16:14:00|296.89|295.29|297.53|295.93|297.53|295.93|296.89|295.29|0
1643213650000|2022-01-26 16:14:10|297.37|295.77|297.05|295.45|297.53|295.93|296.97|295.37|0
1643213660000|2022-01-26 16:14:20|297.21|295.61|297.37|295.77|297.69|296.09|297.21|295.61|0
1643213670000|2022-01-26 16:14:30|297.69|296.09|298.01|296.41|298.01|296.41|297.69|296.09|0
1643213680000|2022-01-26 16:14:40|298.34|296.74|297.85|296.25|298.34|296.74|297.85|296.25|0
1643213690000|2022-01-26 16:14:50|297.69|296.09|297.37|295.77|297.69|296.09|297.37|295.77|0
1643213700000|2022-01-26 16:15:00|297.69|296.09|297.53|295.93|297.85|296.25|297.37|295.77|0
1643213710000|2022-01-26 16:15:10|297.05|295.45|296.41|294.81|297.37|295.77|296.41|294.81|0
1643213720000|2022-01-26 16:15:20|296.73|295.13|296.41|294.81|296.73|295.13|296.25|294.65|0
1643213730000|2022-01-26 16:15:30|296.65|295.05|296.25|294.65|296.65|295.05|296.09|294.49|0
1643213740000|2022-01-26 16:15:40|295.17|293.57|295.25|293.65|295.49|293.89|295.17|293.57|0
1643213750000|2022-01-26 16:15:50|295.33|293.73|295.41|293.81|295.65|294.05|295.33|293.73|0
1643213760000|2022-01-26 16:16:00|295.49|293.89|296.77|295.17|296.77|295.17|295.49|293.89|0
1643213770000|2022-01-26 16:16:10|298.22|296.62|298.7|297.1|298.78|297.18|298.22|296.62|0
1643213780000|2022-01-26 16:16:20|299.67|298.07|299.34|297.74|299.67|298.07|299.34|297.74|0
1643213790000|2022-01-26 16:16:30|298.86|297.26|298.94|297.34|299.18|297.58|298.86|297.26|0
1643213800000|2022-01-26 16:16:40|298.86|297.26|299.02|297.42|299.34|297.74|298.86|297.26|0
1643213810000|2022-01-26 16:16:50|298.7|297.1|298.7|297.1|298.86|297.26|298.7|297.1|0
1643213820000|2022-01-26 16:17:00|298.54|296.94|297.73|296.13|298.54|296.94|297.73|296.13|0
1643213830000|2022-01-26 16:17:10|297.41|295.81|296.93|295.33|297.41|295.81|296.77|295.17|0
1643213840000|2022-01-26 16:17:20|296.61|295.01|295.17|293.57|296.61|295.01|295.17|293.57|0
1643213850000|2022-01-26 16:17:30|295.01|293.41|294.53|292.93|295.25|293.65|294.53|292.93|0
1643213860000|2022-01-26 16:17:40|294.37|292.77|294.69|293.09|294.69|293.09|294.21|292.61|0
1643213870000|2022-01-26 16:17:50|294.85|293.25|294.21|292.61|294.85|293.25|294.05|292.45|0
1643213880000|2022-01-26 16:18:00|294.37|292.77|293.41|291.81|294.37|292.77|293.41|291.81|0
1643213890000|2022-01-26 16:18:10|293.57|291.97|294.85|293.25|294.85|293.25|293.57|291.97|0
1643213900000|2022-01-26 16:18:20|295.49|293.89|295.24|293.64|296.13|294.53|295.24|293.64|0
1643213910000|2022-01-26 16:18:30|295.01|293.41|294.53|292.93|295.49|293.89|294.53|292.93|0
1643213920000|2022-01-26 16:18:40|294.21|292.61|295.17|293.57|295.17|293.57|294.05|292.45|0
1643213930000|2022-01-26 16:18:50|295.65|294.05|295.81|294.21|296.04|294.44|295.65|294.05|0
1643213940000|2022-01-26 16:19:00|295.88|294.28|295.49|293.89|295.97|294.37|295.49|293.89|0
1643213950000|2022-01-26 16:19:10|295.81|294.21|294.69|293.09|295.81|294.21|294.37|292.77|0
1643213960000|2022-01-26 16:19:20|294.92|293.32|294.53|292.93|294.92|293.32|294.53|292.93|0
1643213970000|2022-01-26 16:19:30|294.69|293.09|294.53|292.93|294.69|293.09|294.53|292.93|0
1643213980000|2022-01-26 16:19:40|295.08|293.48|295.49|293.89|295.88|294.28|295.08|293.48|0
1643213990000|2022-01-26 16:19:50|295.33|293.73|295.33|293.73|295.65|294.05|295.33|293.73|0
1643214000000|2022-01-26 16:20:00|295.81|294.21|295.88|294.28|295.97|294.37|295.81|294.21|0
1643214010000|2022-01-26 16:20:10|296.04|294.44|294.85|293.25|296.04|294.44|294.85|293.25|0
1643214020000|2022-01-26 16:20:20|294.53|292.93|295.01|293.41|295.17|293.57|294.53|292.93|0
1643214030000|2022-01-26 16:20:30|295.17|293.57|295.17|293.57|295.17|293.57|295.17|293.57|0
1643214040000|2022-01-26 16:20:40|295.49|293.89|294.21|292.61|295.49|293.89|294.21|292.61|0
1643214050000|2022-01-26 16:20:50|294.53|292.93|295.81|294.21|295.81|294.21|294.53|292.93|0
1643214060000|2022-01-26 16:21:00|296.13|294.53|296.29|294.69|297.09|295.49|296.13|294.53|0
1643214070000|2022-01-26 16:21:10|296.61|295.01|297.57|295.97|297.57|295.97|296.29|294.69|0
1643214080000|2022-01-26 16:21:20|297.41|295.81|298.21|296.61|298.21|296.61|297.41|295.81|0
1643214090000|2022-01-26 16:21:30|297.73|296.13|297.89|296.29|298.86|297.26|297.73|296.13|0
1643214100000|2022-01-26 16:21:40|297.57|295.97|297.73|296.13|297.73|296.13|297.57|295.97|0
1643214110000|2022-01-26 16:21:50|297.49|295.89|298.21|296.61|298.21|296.61|297.49|295.89|0
1643214120000|2022-01-26 16:22:00|298.05|296.45|298.53|296.93|298.61|297.01|298.05|296.45|0
1643214130000|2022-01-26 16:22:10|298.37|296.77|299.34|297.74|299.34|297.74|298.37|296.77|0
1643214140000|2022-01-26 16:22:20|299.09|297.49|298.77|297.17|299.34|297.74|298.69|297.09|0
1643214150000|2022-01-26 16:22:30|298.86|297.26|299.02|297.42|299.02|297.42|298.37|296.77|0
1643214160000|2022-01-26 16:22:40|299.09|297.49|299.34|297.74|299.5|297.9|299.09|297.49|0
1643214170000|2022-01-26 16:22:50|299.18|297.58|300.14|298.54|300.14|298.54|299.18|297.58|0
1643214180000|2022-01-26 16:23:00|299.98|298.38|300.63|299.03|300.63|299.03|299.82|298.22|0
1643214190000|2022-01-26 16:23:10|299.66|298.06|298.53|296.93|299.66|298.06|298.37|296.77|0
1643214200000|2022-01-26 16:23:20|298.93|297.33|298.61|297.01|298.93|297.33|298.53|296.93|0
1643214210000|2022-01-26 16:23:30|298.69|297.09|298.69|297.09|298.85|297.25|298.69|297.09|0
1643214220000|2022-01-26 16:23:40|298.85|297.25|299.5|297.9|299.5|297.9|298.69|297.09|0
1643214230000|2022-01-26 16:23:50|299.34|297.74|299.34|297.74|299.34|297.74|299.18|297.58|0
1643214240000|2022-01-26 16:24:00|299.5|297.9|298.21|296.61|299.5|297.9|298.21|296.61|0
1643214250000|2022-01-26 16:24:10|297.57|295.97|298.21|296.61|298.21|296.61|297.25|295.65|0
1643214260000|2022-01-26 16:24:20|298.05|296.45|298.21|296.61|298.29|296.69|298.05|296.45|0
1643214270000|2022-01-26 16:24:30|298.69|297.09|298.37|296.77|298.85|297.25|298.37|296.77|0
1643214280000|2022-01-26 16:24:40|298.53|296.93|298.69|297.09|298.69|297.09|298.53|296.93|0
1643214290000|2022-01-26 16:24:50|298.53|296.93|298.05|296.45|298.53|296.93|298.05|296.45|0
1643214300000|2022-01-26 16:25:00|298.21|296.61|298.37|296.77|299.01|297.41|298.21|296.61|0
1643214310000|2022-01-26 16:25:10|297.73|296.13|297.8|296.2|298.05|296.45|297.73|296.13|0
1643214320000|2022-01-26 16:25:20|297.89|296.29|298.85|297.25|299.01|297.41|297.89|296.29|0
1643214330000|2022-01-26 16:25:30|299.01|297.41|298.21|296.61|299.17|297.57|298.21|296.61|0
1643214340000|2022-01-26 16:25:40|298.45|296.85|299.17|297.57|299.17|297.57|298.45|296.85|0
1643214350000|2022-01-26 16:25:50|298.93|297.33|298.85|297.25|298.93|297.33|298.61|297.01|0
1643214360000|2022-01-26 16:26:00|298.69|297.09|299.34|297.74|299.9|298.3|298.69|297.09|0
1643214370000|2022-01-26 16:26:10|299.01|297.41|298.69|297.09|299.17|297.57|298.69|297.09|0
1643214380000|2022-01-26 16:26:20|298.93|297.33|299.5|297.9|299.5|297.9|298.93|297.33|0
1643214390000|2022-01-26 16:26:30|299.33|297.73|298.77|297.17|299.33|297.73|298.77|297.17|0
1643214400000|2022-01-26 16:26:40|299.01|297.41|299.01|297.41|299.25|297.65|298.85|297.25|0
1643214410000|2022-01-26 16:26:50|298.93|297.33|298.85|297.25|298.93|297.33|298.69|297.09|0
1643214420000|2022-01-26 16:27:00|297.89|296.29|298.21|296.61|298.53|296.93|297.89|296.29|0
1643214430000|2022-01-26 16:27:10|298.05|296.45|297.89|296.29|298.05|296.45|297.8|296.2|0
1643214440000|2022-01-26 16:27:20|298.28|296.68|298.37|296.77|298.85|297.25|298.28|296.68|0
1643214450000|2022-01-26 16:27:30|298.69|297.09|298.61|297.01|298.85|297.25|298.53|296.93|0
1643214460000|2022-01-26 16:27:40|298.53|296.93|298.12|296.52|298.53|296.93|297.89|296.29|0
1643214470000|2022-01-26 16:27:50|298.37|296.77|298.05|296.45|298.37|296.77|298.05|296.45|0
1643214480000|2022-01-26 16:28:00|297.56|295.96|298.69|297.09|298.69|297.09|297.56|295.96|0
1643214490000|2022-01-26 16:28:10|298.77|297.17|298.69|297.09|298.77|297.17|298.69|297.09|0
1643214500000|2022-01-26 16:28:20|299.33|297.73|299.01|297.41|299.33|297.73|299.01|297.41|0
1643214510000|2022-01-26 16:28:30|298.93|297.33|299.66|298.06|299.66|298.06|298.93|297.33|0
1643214520000|2022-01-26 16:28:40|299.98|298.38|302.63|301.03|302.71|301.11|299.98|298.38|0
1643214530000|2022-01-26 16:28:50|302.55|300.95|300.11|298.51|302.55|300.95|300.11|298.51|0
1643214540000|2022-01-26 16:29:00|299.79|298.19|299.38|297.78|299.79|298.19|299.14|297.54|0
1643214550000|2022-01-26 16:29:10|299.14|297.54|298.02|296.42|299.14|297.54|297.06|295.46|0
1643214560000|2022-01-26 16:29:20|298.27|296.67|297.79|296.19|298.27|296.67|297.46|295.86|0
1643214570000|2022-01-26 16:29:30|297.3|295.7|297.62|296.02|297.62|296.02|297.3|295.7|0
1643214580000|2022-01-26 16:29:40|297.7|296.1|296.66|295.06|297.7|296.1|296.66|295.06|0
1643214590000|2022-01-26 16:29:50|296.34|294.74|296.82|295.22|296.82|295.22|296.34|294.74|0
1643214600000|2022-01-26 16:30:00|297.22|295.62|296.82|295.22|297.22|295.62|296.82|295.22|0
1643214610000|2022-01-26 16:30:10|297.14|295.54|297.46|295.86|297.46|295.86|297.14|295.54|0
1643214620000|2022-01-26 16:30:20|297.3|295.7|297.46|295.86|297.46|295.86|297.3|295.7|0
1643214630000|2022-01-26 16:30:30|297.79|296.19|297.7|296.1|297.79|296.19|297.7|296.1|0
1643214640000|2022-01-26 16:30:40|297.62|296.02|297.86|296.26|297.86|296.26|297.62|296.02|0
1643214650000|2022-01-26 16:30:50|297.79|296.19|297.46|295.86|297.79|296.19|297.46|295.86|0
1643214660000|2022-01-26 16:31:00|297.78|296.18|298.35|296.75|298.35|296.75|297.78|296.18|0
1643214670000|2022-01-26 16:31:10|298.75|297.15|300.04|298.44|300.04|298.44|298.75|297.15|0
1643214680000|2022-01-26 16:31:20|300.21|298.61|299.88|298.28|300.21|298.61|299.88|298.28|0
1643214690000|2022-01-26 16:31:30|299.48|297.88|299.88|298.28|299.88|298.28|299.48|297.88|0
1643214700000|2022-01-26 16:31:40|299.8|298.2|300.04|298.44|300.04|298.44|299.56|297.96|0
1643214710000|2022-01-26 16:31:50|300.69|299.09|300.04|298.44|300.69|299.09|300.04|298.44|0
1643214720000|2022-01-26 16:32:00|300.21|298.61|299.72|298.12|300.21|298.61|299.72|298.12|0
1643214730000|2022-01-26 16:32:10|299.64|298.04|299.56|297.96|299.64|298.04|299.24|297.64|0
1643214740000|2022-01-26 16:32:20|299.72|298.12|299.72|298.12|299.72|298.12|299.4|297.8|0
1643214750000|2022-01-26 16:32:30|299.56|297.96|299.72|298.12|299.72|298.12|299.31|297.71|0
1643214760000|2022-01-26 16:32:40|300.37|298.77|299.56|297.96|300.37|298.77|299.56|297.96|0
1643214770000|2022-01-26 16:32:50|299.72|298.12|299.4|297.8|299.72|298.12|299.4|297.8|0
1643214780000|2022-01-26 16:33:00|299.23|297.63|299.31|297.71|299.31|297.71|297.94|296.34|0
1643214790000|2022-01-26 16:33:10|299.07|297.47|298.75|297.15|299.23|297.63|298.75|297.15|0
1643214800000|2022-01-26 16:33:20|298.34|296.74|298.59|296.99|298.59|296.99|298.34|296.74|0
1643214810000|2022-01-26 16:33:30|298.34|296.74|298.02|296.42|298.34|296.74|297.86|296.26|0
1643214820000|2022-01-26 16:33:40|297.94|296.34|298.02|296.42|298.43|296.83|297.94|296.34|0
1643214830000|2022-01-26 16:33:50|298.1|296.5|297.3|295.7|298.1|296.5|297.3|295.7|0
1643214840000|2022-01-26 16:34:00|296.33|294.73|295.69|294.09|296.33|294.73|295.69|294.09|0
1643214850000|2022-01-26 16:34:10|294.73|293.13|295.53|293.93|295.61|294.01|294.73|293.13|0
1643214860000|2022-01-26 16:34:20|295.69|294.09|295.21|293.61|295.69|294.09|295.05|293.45|0
1643214870000|2022-01-26 16:34:30|295.69|294.09|296.49|294.89|296.49|294.89|295.61|294.01|0
1643214880000|2022-01-26 16:34:40|297.3|295.7|297.14|295.54|297.46|295.86|296.98|295.38|0
1643214890000|2022-01-26 16:34:50|297.62|296.02|297.62|296.02|297.78|296.18|297.54|295.94|0
1643214900000|2022-01-26 16:35:00|297.46|295.86|298.1|296.5|298.26|296.66|297.46|295.86|0
1643214910000|2022-01-26 16:35:10|297.94|296.34|298.26|296.66|298.26|296.66|297.94|296.34|0
1643214920000|2022-01-26 16:35:20|297.62|296.02|297.78|296.18|297.78|296.18|297.62|296.02|0
1643214930000|2022-01-26 16:35:30|298.02|296.42|298.18|296.58|298.75|297.15|298.02|296.42|0
1643214940000|2022-01-26 16:35:40|296.33|294.73|296.33|294.73|296.33|294.73|295.93|294.33|0
1643214950000|2022-01-26 16:35:50|296.65|295.05|295.85|294.25|296.65|295.05|295.85|294.25|0
1643214960000|2022-01-26 16:36:00|296.33|294.73|296.65|295.05|296.98|295.38|296.33|294.73|0
1643214970000|2022-01-26 16:36:10|296.81|295.21|296.98|295.38|296.98|295.38|296.81|295.21|0
1643214980000|2022-01-26 16:36:20|295.69|294.09|294.64|293.04|295.69|294.09|294.57|292.97|0
1643214990000|2022-01-26 16:36:30|294.09|292.49|293.77|292.17|294.25|292.65|293.77|292.17|0
1643215000000|2022-01-26 16:36:40|294.64|293.04|294.41|292.81|294.64|293.04|294.41|292.81|0
1643215010000|2022-01-26 16:36:50|294.73|293.13|295.05|293.45|295.05|293.45|294.73|293.13|0
1643215020000|2022-01-26 16:37:00|294.96|293.36|295.28|293.68|295.69|294.09|294.96|293.36|0
1643215030000|2022-01-26 16:37:10|296.17|294.57|295.21|293.61|296.17|294.57|295.21|293.61|0
1643215040000|2022-01-26 16:37:20|295.93|294.33|295.37|293.77|295.93|294.33|295.21|293.61|0
1643215050000|2022-01-26 16:37:30|295.53|293.93|295.37|293.77|295.53|293.93|295.21|293.61|0
1643215060000|2022-01-26 16:37:40|295.53|293.93|294.48|292.88|295.53|293.93|294.48|292.88|0
1643215070000|2022-01-26 16:37:50|294.57|292.97|296.17|294.57|296.17|294.57|294.57|292.97|0
1643215080000|2022-01-26 16:38:00|296.01|294.41|295.53|293.93|296.01|294.41|295.53|293.93|0
1643215090000|2022-01-26 16:38:10|295.69|294.09|295.21|293.61|295.69|294.09|295.21|293.61|0
1643215100000|2022-01-26 16:38:20|295.05|293.45|295.37|293.77|295.37|293.77|294.96|293.36|0
1643215110000|2022-01-26 16:38:30|295.85|294.25|295.05|293.45|295.85|294.25|295.05|293.45|0
1643215120000|2022-01-26 16:38:40|295.21|293.61|295.28|293.68|295.37|293.77|295.21|293.61|0
1643215130000|2022-01-26 16:38:50|295.21|293.61|294.89|293.29|295.37|293.77|294.8|293.2|0
1643215140000|2022-01-26 16:39:00|295.6|294|295.28|293.68|295.69|294.09|295.28|293.68|0
1643215150000|2022-01-26 16:39:10|295.53|293.93|295.21|293.61|295.53|293.93|295.21|293.61|0
1643215160000|2022-01-26 16:39:20|296.65|295.05|296.49|294.89|296.65|295.05|296.49|294.89|0
1643215170000|2022-01-26 16:39:30|296.81|295.21|296.81|295.21|296.81|295.21|296.65|295.05|0
1643215180000|2022-01-26 16:39:40|297.13|295.53|296.65|295.05|297.13|295.53|296.57|294.97|0
1643215190000|2022-01-26 16:39:50|296.57|294.97|297.05|295.45|297.05|295.45|296.49|294.89|0
1643215200000|2022-01-26 16:40:00|297.37|295.77|297.29|295.69|297.45|295.85|297.29|295.69|0
1643215210000|2022-01-26 16:40:10|297.45|295.85|297.13|295.53|297.45|295.85|297.05|295.45|0
1643215220000|2022-01-26 16:40:20|297.29|295.69|297.29|295.69|297.45|295.85|297.29|295.69|0
1643215230000|2022-01-26 16:40:30|297.45|295.85|297.62|296.02|297.62|296.02|297.29|295.69|0
1643215240000|2022-01-26 16:40:40|299.39|297.79|299.23|297.63|299.47|297.87|299.23|297.63|0
1643215250000|2022-01-26 16:40:50|299.14|297.54|298.98|297.38|299.14|297.54|298.98|297.38|0
1643215260000|2022-01-26 16:41:00|299.23|297.63|299.95|298.35|299.95|298.35|299.14|297.54|0
1643215270000|2022-01-26 16:41:10|300.04|298.44|300.68|299.08|300.84|299.24|300.04|298.44|0
1643215280000|2022-01-26 16:41:20|301.01|299.41|300.84|299.24|301.17|299.57|300.84|299.24|0
1643215290000|2022-01-26 16:41:30|301.17|299.57|301.17|299.57|301.41|299.81|301.17|299.57|0
1643215300000|2022-01-26 16:41:40|301.01|299.41|300.84|299.24|301.33|299.73|300.84|299.24|0
1643215310000|2022-01-26 16:41:50|301.01|299.41|301.49|299.89|301.49|299.89|301.01|299.41|0
1643215320000|2022-01-26 16:42:00|301.33|299.73|300.76|299.16|301.49|299.89|300.76|299.16|0
1643215330000|2022-01-26 16:42:10|301.33|299.73|300.92|299.32|301.33|299.73|300.84|299.24|0
1643215340000|2022-01-26 16:42:20|301.01|299.41|301.17|299.57|301.17|299.57|300.84|299.24|0
1643215350000|2022-01-26 16:42:30|301.49|299.89|300.76|299.16|301.49|299.89|300.76|299.16|0
1643215360000|2022-01-26 16:42:40|300.36|298.76|300.2|298.6|300.44|298.84|300.2|298.6|0
1643215370000|2022-01-26 16:42:50|299.39|297.79|300.68|299.08|300.68|299.08|299.39|297.79|0
1643215380000|2022-01-26 16:43:00|300.44|298.84|299.87|298.27|300.52|298.92|299.87|298.27|0
1643215390000|2022-01-26 16:43:10|300.2|298.6|300.2|298.6|300.52|298.92|300.2|298.6|0
1643215400000|2022-01-26 16:43:20|300.03|298.43|300.2|298.6|300.36|298.76|300.03|298.43|0
1643215410000|2022-01-26 16:43:30|300.84|299.24|300.36|298.76|300.84|299.24|300.36|298.76|0
1643215420000|2022-01-26 16:43:40|300.52|298.92|300.6|299|300.84|299.24|300.52|298.92|0
1643215430000|2022-01-26 16:43:50|300.43|298.83|299.87|298.27|300.43|298.83|299.87|298.27|0
1643215440000|2022-01-26 16:44:00|300.19|298.59|300.27|298.67|300.52|298.92|300.19|298.59|0
1643215450000|2022-01-26 16:44:10|300.19|298.59|300.27|298.67|300.27|298.67|300.19|298.59|0
1643215460000|2022-01-26 16:44:20|299.87|298.27|299.87|298.27|300.03|298.43|299.87|298.27|0
1643215470000|2022-01-26 16:44:30|300.03|298.43|300.36|298.76|300.52|298.92|300.03|298.43|0
1643215480000|2022-01-26 16:44:40|300.19|298.59|300.52|298.92|300.52|298.92|300.19|298.59|0
1643215490000|2022-01-26 16:44:50|300.19|298.59|299.71|298.11|300.43|298.83|299.71|298.11|0
1643215500000|2022-01-26 16:45:00|299.87|298.27|301.33|299.73|301.33|299.73|299.87|298.27|0
1643215510000|2022-01-26 16:45:10|301.49|299.89|301.17|299.57|301.49|299.89|301.17|299.57|0
1643215520000|2022-01-26 16:45:20|301|299.4|300.92|299.32|301|299.4|300.84|299.24|0
1643215530000|2022-01-26 16:45:30|299.87|298.27|300.03|298.43|300.03|298.43|299.87|298.27|0
1643215540000|2022-01-26 16:45:40|299.87|298.27|299.55|297.95|299.87|298.27|299.55|297.95|0
1643215550000|2022-01-26 16:45:50|299.71|298.11|300.03|298.43|300.03|298.43|299.71|298.11|0
1643215560000|2022-01-26 16:46:00|299.87|298.27|299.55|297.95|299.87|298.27|299.38|297.78|0
1643215570000|2022-01-26 16:46:10|299.38|297.78|299.55|297.95|299.62|298.02|299.38|297.78|0
1643215580000|2022-01-26 16:46:20|299.79|298.19|300.52|298.92|300.68|299.08|299.79|298.19|0
1643215590000|2022-01-26 16:46:30|300.35|298.75|300.52|298.92|300.68|299.08|300.35|298.75|0
1643215600000|2022-01-26 16:46:40|299.87|298.27|299.55|297.95|299.87|298.27|299.55|297.95|0
1643215610000|2022-01-26 16:46:50|298.82|297.22|298.25|296.65|298.9|297.3|298.25|296.65|0
1643215620000|2022-01-26 16:47:00|298.74|297.14|298.42|296.82|298.74|297.14|298.09|296.49|0
1643215630000|2022-01-26 16:47:10|298.58|296.98|298.42|296.82|298.58|296.98|298.42|296.82|0
1643215640000|2022-01-26 16:47:20|298.25|296.65|298.09|296.49|298.58|296.98|297.93|296.33|0
1643215650000|2022-01-26 16:47:30|297.61|296.01|297.61|296.01|297.77|296.17|297.61|296.01|0
1643215660000|2022-01-26 16:47:40|297.77|296.17|298.09|296.49|298.09|296.49|297.77|296.17|0
1643215670000|2022-01-26 16:47:50|297.93|296.33|298.33|296.73|298.74|297.14|297.93|296.33|0
1643215680000|2022-01-26 16:48:00|298.09|296.49|298.74|297.14|298.74|297.14|298.09|296.49|0
1643215690000|2022-01-26 16:48:10|298.25|296.65|298.41|296.81|298.58|296.98|298.25|296.65|0
1643215700000|2022-01-26 16:48:20|298.74|297.14|298.74|297.14|298.74|297.14|298.41|296.81|0
1643215710000|2022-01-26 16:48:30|298.41|296.81|298.58|296.98|298.58|296.98|298.41|296.81|0
1643215720000|2022-01-26 16:48:40|298.41|296.81|298.9|297.3|298.9|297.3|298.41|296.81|0
1643215730000|2022-01-26 16:48:50|298.25|296.65|298.25|296.65|298.25|296.65|297.93|296.33|0
1643215740000|2022-01-26 16:49:00|298.41|296.81|297.93|296.33|298.58|296.98|297.93|296.33|0
1643215750000|2022-01-26 16:49:10|297.77|296.17|297.61|296.01|298.01|296.41|297.61|296.01|0
1643215760000|2022-01-26 16:49:20|297.93|296.33|296.24|294.64|297.93|296.33|296.24|294.64|0
1643215770000|2022-01-26 16:49:30|296|294.4|296|294.4|296.08|294.48|295.68|294.08|0
1643215780000|2022-01-26 16:49:40|295.36|293.76|295.84|294.24|295.92|294.32|295.36|293.76|0
1643215790000|2022-01-26 16:49:50|296|294.4|296.32|294.72|296.32|294.72|295.52|293.92|0
1643215800000|2022-01-26 16:50:00|296.4|294.8|295.2|293.6|296.4|294.8|295.2|293.6|0
1643215810000|2022-01-26 16:50:10|293.75|292.15|294.39|292.79|294.39|292.79|293.75|292.15|0
1643215820000|2022-01-26 16:50:20|294.23|292.63|295.52|293.92|295.52|293.92|293.75|292.15|0
1643215830000|2022-01-26 16:50:30|295.36|293.76|295.36|293.76|295.36|293.76|295.36|293.76|0
1643215840000|2022-01-26 16:50:40|295.68|294.08|295.36|293.76|295.68|294.08|295.36|293.76|0
1643215850000|2022-01-26 16:50:50|295.2|293.6|295.03|293.43|295.36|293.76|295.03|293.43|0
1643215860000|2022-01-26 16:51:00|295.2|293.6|292.95|291.35|295.2|293.6|292.95|291.35|0
1643215870000|2022-01-26 16:51:10|292.16|290.56|291.68|290.08|292.16|290.56|291.68|290.08|0
1643215880000|2022-01-26 16:51:20|292.39|290.79|292.63|291.03|292.63|291.03|292.32|290.72|0
1643215890000|2022-01-26 16:51:30|293.11|291.51|292.95|291.35|293.43|291.83|292.95|291.35|0
1643215910000|2022-01-26 16:51:50|292.79|291.19|291.68|290.08|292.79|291.19|291.68|290.08|0
1643215920000|2022-01-26 16:52:00|292.15|290.55|291.84|290.24|292.15|290.55|291.68|290.08|0
1643215930000|2022-01-26 16:52:10|292|290.4|291.36|289.76|292|290.4|291.2|289.6|0
1643215940000|2022-01-26 16:52:20|291.52|289.92|292.15|290.55|292.15|290.55|291.52|289.92|0
1643215950000|2022-01-26 16:52:30|292.31|290.71|292.95|291.35|293.03|291.43|292.31|290.71|0
1643215960000|2022-01-26 16:52:40|293.35|291.75|293.03|291.43|293.35|291.75|292.95|291.35|0
1643215970000|2022-01-26 16:52:50|292.55|290.95|292.31|290.71|292.63|291.03|292.31|290.71|0
1643215980000|2022-01-26 16:53:00|292.95|291.35|293.59|291.99|293.75|292.15|292.95|291.35|0
1643215990000|2022-01-26 16:53:10|293.75|292.15|294.07|292.47|294.07|292.47|293.75|292.15|0
1643216000000|2022-01-26 16:53:20|294.23|292.63|294.31|292.71|294.31|292.71|294.07|292.47|0
1643216010000|2022-01-26 16:53:30|294.07|292.47|294.55|292.95|294.55|292.95|294.07|292.47|0
1643216020000|2022-01-26 16:53:40|295.03|293.43|295.03|293.43|295.03|293.43|294.87|293.27|0
1643216030000|2022-01-26 16:53:50|294.87|293.27|294.71|293.11|294.87|293.27|294.71|293.11|0
1643216040000|2022-01-26 16:54:00|295.03|293.43|296.16|294.56|296.16|294.56|295.03|293.43|0
1643216050000|2022-01-26 16:54:10|296.48|294.88|297.04|295.44|297.28|295.68|296.48|294.88|0
1643216060000|2022-01-26 16:54:20|297.44|295.84|297.04|295.44|297.6|296|297.04|295.44|0
1643216070000|2022-01-26 16:54:30|297.12|295.52|297.28|295.68|297.6|296|297.12|295.52|0
1643216080000|2022-01-26 16:54:40|297.36|295.76|296.48|294.88|297.36|295.76|296.48|294.88|0
1643216090000|2022-01-26 16:54:50|296.64|295.04|296.64|295.04|296.71|295.11|296.64|295.04|0
1643216100000|2022-01-26 16:55:00|296.48|294.88|297.28|295.68|297.28|295.68|296.48|294.88|0
1643216110000|2022-01-26 16:55:10|297.44|295.84|297.6|296|297.68|296.08|297.12|295.52|0
1643216120000|2022-01-26 16:55:20|297.68|296.08|297.44|295.84|297.68|296.08|297.2|295.6|0
1643216130000|2022-01-26 16:55:30|297.68|296.08|297.92|296.32|298|296.4|297.68|296.08|0
1643216140000|2022-01-26 16:55:40|297.28|295.68|296.87|295.27|297.28|295.68|296.87|295.27|0
1643216150000|2022-01-26 16:55:50|297.04|295.44|297.12|295.52|297.12|295.52|296.96|295.36|0
1643216160000|2022-01-26 16:56:00|297.04|295.44|296.96|295.36|297.04|295.44|296.64|295.04|0
1643216170000|2022-01-26 16:56:10|296.8|295.2|296.87|295.27|296.96|295.36|296.8|295.2|0
1643216180000|2022-01-26 16:56:20|296.64|295.04|295.35|293.75|296.64|295.04|295.35|293.75|0
1643216190000|2022-01-26 16:56:30|295.19|293.59|295.51|293.91|295.83|294.23|295.19|293.59|0
1643216200000|2022-01-26 16:56:40|295.35|293.75|295.51|293.91|295.83|294.23|295.35|293.75|0
1643216210000|2022-01-26 16:56:50|295.99|294.39|296.31|294.71|296.31|294.71|295.99|294.39|0
1643216220000|2022-01-26 16:57:00|296.47|294.87|295.99|294.39|296.47|294.87|295.83|294.23|0
1643216230000|2022-01-26 16:57:10|296.8|295.2|296.47|294.87|296.87|295.27|296.47|294.87|0
1643216240000|2022-01-26 16:57:20|296.39|294.79|296.47|294.87|296.47|294.87|296.31|294.71|0
1643216250000|2022-01-26 16:57:30|295.99|294.39|295.03|293.43|295.99|294.39|295.03|293.43|0
1643216260000|2022-01-26 16:57:40|295.19|293.59|295.51|293.91|295.83|294.23|295.19|293.59|0
1643216270000|2022-01-26 16:57:50|295.75|294.15|295.67|294.07|295.83|294.23|295.67|294.07|0
1643216280000|2022-01-26 16:58:00|295.83|294.23|296.31|294.71|296.31|294.71|295.83|294.23|0
1643216290000|2022-01-26 16:58:10|296.47|294.87|296.47|294.87|296.47|294.87|296.31|294.71|0
1643216300000|2022-01-26 16:58:20|296.31|294.71|297.76|296.16|297.76|296.16|296.31|294.71|0
1643216310000|2022-01-26 16:58:30|297.44|295.84|297.6|296|297.6|296|297.44|295.84|0
1643216320000|2022-01-26 16:58:40|297.44|295.84|297.76|296.16|297.76|296.16|297.44|295.84|0
1643216330000|2022-01-26 16:58:50|297.92|296.32|298.24|296.64|298.24|296.64|297.76|296.16|0
1643216340000|2022-01-26 16:59:00|297.76|296.16|298|296.4|298|296.4|297.76|296.16|0
1643216350000|2022-01-26 16:59:10|298.4|296.8|299.13|297.53|299.37|297.77|298.4|296.8|0
1643216360000|2022-01-26 16:59:20|299.05|297.45|297.92|296.32|299.05|297.45|297.92|296.32|0
1643216370000|2022-01-26 16:59:30|297.6|296|297.44|295.84|297.6|296|297.44|295.84|0
1643216380000|2022-01-26 16:59:40|297.28|295.68|297.28|295.68|297.44|295.84|297.28|295.68|0
1643216390000|2022-01-26 16:59:50|297.6|296|296.95|295.35|297.6|296|296.95|295.35|0
1643216400000|2022-01-26 17:00:00|297.92|296.32|297.6|296|298.08|296.48|297.6|296|0
1643216410000|2022-01-26 17:00:10|297.92|296.32|297.6|296|297.92|296.32|297.28|295.68|0
1643216420000|2022-01-26 17:00:20|298.48|296.88|298.73|297.13|298.73|297.13|298.48|296.88|0
1643216430000|2022-01-26 17:00:30|299.86|298.26|300.02|298.42|300.02|298.42|299.86|298.26|0
1643216440000|2022-01-26 17:00:40|299.86|298.26|299.77|298.17|300.18|298.58|299.53|297.93|0
1643216450000|2022-01-26 17:00:50|299.86|298.26|300.26|298.66|300.26|298.66|299.86|298.26|0
1643216460000|2022-01-26 17:01:00|300.5|298.9|300.83|299.23|300.83|299.23|300.34|298.74|0
1643216470000|2022-01-26 17:01:10|301.15|299.55|300.34|298.74|301.15|299.55|300.34|298.74|0
1643216480000|2022-01-26 17:01:20|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1643216490000|2022-01-26 17:01:30|300.02|298.42|300.02|298.42|300.18|298.58|300.02|298.42|0
1643216500000|2022-01-26 17:01:40|300.18|298.58|299.45|297.85|300.18|298.58|299.37|297.77|0
1643216510000|2022-01-26 17:01:50|299.37|297.77|299.69|298.09|299.69|298.09|299.37|297.77|0
1643216520000|2022-01-26 17:02:00|299.53|297.93|299.86|298.26|299.86|298.26|299.53|297.93|0
1643216530000|2022-01-26 17:02:10|300.34|298.74|300.09|298.49|300.34|298.74|300.02|298.42|0
1643216540000|2022-01-26 17:02:20|299.77|298.17|299.69|298.09|300.02|298.42|299.69|298.09|0
1643216550000|2022-01-26 17:02:30|299.86|298.26|300.42|298.82|300.42|298.82|299.77|298.17|0
1643216560000|2022-01-26 17:02:40|299.93|298.33|300.02|298.42|300.02|298.42|299.86|298.26|0
1643216570000|2022-01-26 17:02:50|299.85|298.25|299.05|297.45|300.18|298.58|299.05|297.45|0
1643216580000|2022-01-26 17:03:00|299.21|297.61|299.05|297.45|299.21|297.61|299.05|297.45|0
1643216590000|2022-01-26 17:03:10|299.37|297.77|298.4|296.8|299.37|297.77|298.4|296.8|0
1643216600000|2022-01-26 17:03:20|298.08|296.48|298.72|297.12|298.72|297.12|298.08|296.48|0
1643216610000|2022-01-26 17:03:30|298.48|296.88|298.4|296.8|298.48|296.88|298.08|296.48|0
1643216620000|2022-01-26 17:03:40|298.56|296.96|298.08|296.48|298.56|296.96|298.08|296.48|0
1643216630000|2022-01-26 17:03:50|296.71|295.11|296.31|294.71|296.79|295.19|296.31|294.71|0
1643216640000|2022-01-26 17:04:00|296.63|295.03|297.27|295.67|297.27|295.67|296.63|295.03|0
1643216650000|2022-01-26 17:04:10|297.59|295.99|297.92|296.32|297.92|296.32|297.59|295.99|0
1643216660000|2022-01-26 17:04:20|298.4|296.8|298.4|296.8|298.4|296.8|298.24|296.64|0
1643216670000|2022-01-26 17:04:30|298.24|296.64|297.83|296.23|298.24|296.64|297.76|296.16|0
1643216680000|2022-01-26 17:04:40|297.99|296.39|297.43|295.83|297.99|296.39|297.43|295.83|0
1643216690000|2022-01-26 17:04:50|297.59|295.99|297.92|296.32|297.92|296.32|297.59|295.99|0
1643216700000|2022-01-26 17:05:00|297.76|296.16|298.08|296.48|298.08|296.48|297.76|296.16|0
1643216710000|2022-01-26 17:05:10|298.88|297.28|297.21|295.61|298.88|297.28|297.21|295.61|0
1643216720000|2022-01-26 17:05:20|296.56|294.96|296.13|294.53|296.56|294.96|295.8|294.2|0
1643216730000|2022-01-26 17:05:30|295.96|294.36|295.04|293.44|295.96|294.36|295.04|293.44|0
1643216740000|2022-01-26 17:05:40|294.56|292.96|294.56|292.96|294.72|293.12|294.4|292.8|0
1643216750000|2022-01-26 17:05:50|294.4|292.8|295.44|293.84|295.44|293.84|294.4|292.8|0
1643216760000|2022-01-26 17:06:00|295.21|293.61|294.24|292.64|295.28|293.68|294.24|292.64|0
1643216770000|2022-01-26 17:06:10|294.4|292.8|294.4|292.8|294.4|292.8|294.08|292.48|0
1643216780000|2022-01-26 17:06:20|294.88|293.28|294.72|293.12|295.04|293.44|294.72|293.12|0
1643216790000|2022-01-26 17:06:30|294.8|293.2|294.4|292.8|294.88|293.28|294.4|292.8|0
1643216800000|2022-01-26 17:06:40|294.07|292.47|293.75|292.15|294.4|292.8|293.75|292.15|0
1643216810000|2022-01-26 17:06:50|293.91|292.31|294.07|292.47|294.07|292.47|293.75|292.15|0
1643216820000|2022-01-26 17:07:00|294.24|292.64|294.56|292.96|294.88|293.28|294.24|292.64|0
1643216830000|2022-01-26 17:07:10|295.04|293.44|294.88|293.28|295.04|293.44|293.91|292.31|0
1643216840000|2022-01-26 17:07:20|294.56|292.96|294.8|293.2|294.8|293.2|294.56|292.96|0
1643216850000|2022-01-26 17:07:30|295.37|293.77|294.56|292.96|295.37|293.77|294.56|292.96|0
1643216860000|2022-01-26 17:07:40|294.4|292.8|294.4|292.8|294.56|292.96|294.4|292.8|0
1643216870000|2022-01-26 17:07:50|294.72|293.12|294.88|293.28|294.88|293.28|294.56|292.96|0
1643216880000|2022-01-26 17:08:00|295.04|293.44|295.2|293.6|295.37|293.77|295.04|293.44|0
1643216890000|2022-01-26 17:08:10|294.4|292.8|294.72|293.12|294.72|293.12|294.4|292.8|0
1643216900000|2022-01-26 17:08:20|294.56|292.96|294.4|292.8|294.56|292.96|294.4|292.8|0
1643216910000|2022-01-26 17:08:30|294.96|293.36|294.88|293.28|294.96|293.36|294.72|293.12|0
1643216920000|2022-01-26 17:08:40|294.72|293.12|294.88|293.28|295.04|293.44|294.72|293.12|0
1643216930000|2022-01-26 17:08:50|294.07|292.47|294.31|292.71|294.56|292.96|294.07|292.47|0
1643216940000|2022-01-26 17:09:00|294.15|292.55|294.88|293.28|295.04|293.44|294.07|292.47|0
1643216950000|2022-01-26 17:09:10|295.2|293.6|295.36|293.76|295.53|293.93|295.2|293.6|0
1643216960000|2022-01-26 17:09:20|295.69|294.09|295.53|293.93|295.69|294.09|295.2|293.6|0
1643216970000|2022-01-26 17:09:30|295.36|293.76|295.36|293.76|295.36|293.76|295.36|293.76|0
1643216980000|2022-01-26 17:09:40|295.6|294|295.53|293.93|295.77|294.17|295.53|293.93|0
1643216990000|2022-01-26 17:09:50|295.69|294.09|296.57|294.97|296.57|294.97|295.53|293.93|0
1643217000000|2022-01-26 17:10:00|296.5|294.9|295.53|293.93|296.5|294.9|295.44|293.84|0
1643217010000|2022-01-26 17:10:10|295.36|293.76|296.33|294.73|296.5|294.9|295.36|293.76|0
1643217020000|2022-01-26 17:10:20|296.57|294.97|296.17|294.57|296.57|294.97|296.17|294.57|0
1643217030000|2022-01-26 17:10:30|295.69|294.09|295.28|293.68|295.69|294.09|295.28|293.68|0
1643217040000|2022-01-26 17:10:40|295.85|294.25|295.85|294.25|295.85|294.25|295.52|293.92|0
1643217050000|2022-01-26 17:10:50|295.69|294.09|295.52|293.92|296.01|294.41|295.52|293.92|0
1643217060000|2022-01-26 17:11:00|294.56|292.96|294.72|293.12|294.72|293.12|294.56|292.96|0
1643217070000|2022-01-26 17:11:10|294.07|292.47|295.52|293.92|295.52|293.92|294.07|292.47|0
1643217080000|2022-01-26 17:11:20|295.36|293.76|295.69|294.09|296.01|294.41|295.36|293.76|0
1643217090000|2022-01-26 17:11:30|296.01|294.41|295.36|293.76|296.01|294.41|295.2|293.6|0
1643217100000|2022-01-26 17:11:40|295.52|293.92|295.52|293.92|295.69|294.09|295.36|293.76|0
1643217110000|2022-01-26 17:11:50|295.85|294.25|297.47|295.87|297.47|295.87|295.85|294.25|0
1643217120000|2022-01-26 17:12:00|296.82|295.22|296.82|295.22|297.47|295.87|296.82|295.22|0
1643217130000|2022-01-26 17:12:10|296.66|295.06|297.47|295.87|297.47|295.87|296.66|295.06|0
1643217140000|2022-01-26 17:12:20|297.54|295.94|297.79|296.19|297.95|296.35|297.54|295.94|0
1643217150000|2022-01-26 17:12:30|298.12|296.52|297.95|296.35|298.12|296.52|297.95|296.35|0
1643217160000|2022-01-26 17:12:40|298.03|296.43|298.12|296.52|298.28|296.68|297.95|296.35|0
1643217170000|2022-01-26 17:12:50|297.95|296.35|297.95|296.35|298.28|296.68|297.95|296.35|0
1643217180000|2022-01-26 17:13:00|297.79|296.19|298.12|296.52|298.12|296.52|297.79|296.19|0
1643217190000|2022-01-26 17:13:10|298.28|296.68|298.44|296.84|298.6|297|298.28|296.68|0
1643217200000|2022-01-26 17:13:20|297.95|296.35|297.95|296.35|297.95|296.35|297.87|296.27|0
1643217210000|2022-01-26 17:13:30|298.28|296.68|298.44|296.84|298.44|296.84|298.28|296.68|0
1643217220000|2022-01-26 17:13:40|298.36|296.76|299.25|297.65|299.25|297.65|298.28|296.68|0
1643217230000|2022-01-26 17:13:50|299.9|298.3|299.74|298.14|299.98|298.38|299.74|298.14|0
1643217240000|2022-01-26 17:14:00|299.25|297.65|299.42|297.82|299.42|297.82|298.76|297.16|0
1643217250000|2022-01-26 17:14:10|299.09|297.49|298.76|297.16|299.09|297.49|298.6|297|0
1643217260000|2022-01-26 17:14:20|298.93|297.33|298.84|297.24|298.93|297.33|298.76|297.16|0
1643217270000|2022-01-26 17:14:30|298.6|297|299.09|297.49|299.09|297.49|298.6|297|0
1643217280000|2022-01-26 17:14:40|298.93|297.33|298.76|297.16|299.09|297.49|298.76|297.16|0
1643217290000|2022-01-26 17:14:50|298.93|297.33|298.44|296.84|298.93|297.33|298.28|296.68|0
1643217300000|2022-01-26 17:15:00|298.11|296.51|297.87|296.27|298.28|296.68|297.87|296.27|0
1643217310000|2022-01-26 17:15:10|297.79|296.19|297.79|296.19|297.79|296.19|297.14|295.54|0
1643217320000|2022-01-26 17:15:20|297.95|296.35|298.6|297|298.6|297|297.95|296.35|0
1643217330000|2022-01-26 17:15:30|298.44|296.84|298.28|296.68|298.44|296.84|298.11|296.51|0
1643217340000|2022-01-26 17:15:40|298.44|296.84|298.28|296.68|298.44|296.84|298.28|296.68|0
1643217350000|2022-01-26 17:15:50|298.68|297.08|298.6|297|298.68|297.08|298.6|297|0
1643217360000|2022-01-26 17:16:00|298.76|297.16|298.6|297|298.76|297.16|298.44|296.84|0
1643217370000|2022-01-26 17:16:10|298.28|296.68|298.11|296.51|298.28|296.68|297.95|296.35|0
1643217380000|2022-01-26 17:16:20|298.28|296.68|299.41|297.81|299.41|297.81|298.28|296.68|0
1643217390000|2022-01-26 17:16:30|299.25|297.65|299.74|298.14|299.74|298.14|299.25|297.65|0
1643217400000|2022-01-26 17:16:40|299.41|297.81|299.25|297.65|299.74|298.14|299.25|297.65|0
1643217410000|2022-01-26 17:16:50|299.41|297.81|299.41|297.81|299.74|298.14|299.41|297.81|0
1643217420000|2022-01-26 17:17:00|299.58|297.98|299.74|298.14|299.74|298.14|299.41|297.81|0
1643217430000|2022-01-26 17:17:10|299.9|298.3|299.9|298.3|300.06|298.46|299.9|298.3|0
1643217440000|2022-01-26 17:17:20|299.74|298.14|299.41|297.81|299.74|298.14|299.41|297.81|0
1643217450000|2022-01-26 17:17:30|299|297.4|298.92|297.32|299|297.4|298.92|297.32|0
1643217460000|2022-01-26 17:17:40|298.76|297.16|299.09|297.49|299.09|297.49|298.76|297.16|0
1643217470000|2022-01-26 17:17:50|298.92|297.32|298.92|297.32|299.09|297.49|298.92|297.32|0
1643217480000|2022-01-26 17:18:00|299.09|297.49|298.44|296.84|299.09|297.49|298.44|296.84|0
1643217490000|2022-01-26 17:18:10|298.27|296.67|299.09|297.49|299.09|297.49|298.27|296.67|0
1643217500000|2022-01-26 17:18:20|298.76|297.16|298.6|297|298.76|297.16|298.6|297|0
1643217510000|2022-01-26 17:18:30|298.68|297.08|297.62|296.02|298.68|297.08|297.62|296.02|0
1643217520000|2022-01-26 17:18:40|298.11|296.51|298.27|296.67|298.27|296.67|298.11|296.51|0
1643217530000|2022-01-26 17:18:50|298.19|296.59|298.35|296.75|298.35|296.75|298.11|296.51|0
1643217540000|2022-01-26 17:19:00|298.11|296.51|297.95|296.35|298.44|296.84|297.95|296.35|0
1643217550000|2022-01-26 17:19:10|298.27|296.67|298.11|296.51|298.27|296.67|297.95|296.35|0
1643217560000|2022-01-26 17:19:20|298.27|296.67|297.62|296.02|298.27|296.67|297.62|296.02|0
1643217570000|2022-01-26 17:19:30|297.7|296.1|297.62|296.02|297.95|296.35|297.62|296.02|0
1643217580000|2022-01-26 17:19:40|297.95|296.35|298.11|296.51|298.27|296.67|297.95|296.35|0
1643217590000|2022-01-26 17:19:50|297.86|296.26|298.27|296.67|298.27|296.67|297.79|296.19|0
1643217600000|2022-01-26 17:20:00|296.97|295.37|297.54|295.94|297.78|296.18|296.97|295.37|0
1643217610000|2022-01-26 17:20:10|297.78|296.18|298.27|296.67|298.27|296.67|297.62|296.02|0
1643217620000|2022-01-26 17:20:20|298.11|296.51|298.27|296.67|298.27|296.67|297.95|296.35|0
1643217630000|2022-01-26 17:20:30|298.43|296.83|298.27|296.67|298.43|296.83|297.95|296.35|0
1643217640000|2022-01-26 17:20:40|298.11|296.51|298.27|296.67|298.27|296.67|297.95|296.35|0
1643217650000|2022-01-26 17:20:50|298.6|297|298.43|296.83|298.6|297|298.35|296.75|0
1643217660000|2022-01-26 17:21:00|297.7|296.1|298.43|296.83|298.43|296.83|297.7|296.1|0
1643217670000|2022-01-26 17:21:10|298.6|297|298.6|297|298.76|297.16|298.6|297|0
1643217680000|2022-01-26 17:21:20|298.43|296.83|298.6|297|298.6|297|298.11|296.51|0
1643217690000|2022-01-26 17:21:30|298.27|296.67|298.51|296.91|298.51|296.91|298.27|296.67|0
1643217700000|2022-01-26 17:21:40|298.27|296.67|297.62|296.02|298.43|296.83|297.62|296.02|0
1643217710000|2022-01-26 17:21:50|297.86|296.26|297.78|296.18|297.95|296.35|297.78|296.18|0
1643217720000|2022-01-26 17:22:00|297.95|296.35|297.62|296.02|297.95|296.35|297.62|296.02|0
1643217730000|2022-01-26 17:22:10|297.78|296.18|297.37|295.77|297.95|296.35|297.37|295.77|0
1643217740000|2022-01-26 17:22:20|297.62|296.02|297.62|296.02|297.95|296.35|297.62|296.02|0
1643217750000|2022-01-26 17:22:30|297.46|295.86|297.62|296.02|297.62|296.02|297.46|295.86|0
1643217760000|2022-01-26 17:22:40|297.78|296.18|297.62|296.02|297.78|296.18|297.62|296.02|0
1643217770000|2022-01-26 17:22:50|297.78|296.18|297.94|296.34|297.94|296.34|297.46|295.86|0
1643217780000|2022-01-26 17:23:00|297.78|296.18|297.21|295.61|297.78|296.18|297.21|295.61|0
1643217790000|2022-01-26 17:23:10|297.13|295.53|297.13|295.53|297.3|295.7|297.13|295.53|0
1643217800000|2022-01-26 17:23:20|296.89|295.29|297.3|295.7|297.3|295.7|296.89|295.29|0
1643217810000|2022-01-26 17:23:30|297.13|295.53|297.13|295.53|297.13|295.53|296.97|295.37|0
1643217820000|2022-01-26 17:23:40|296.97|295.37|296.81|295.21|296.97|295.37|296.81|295.21|0
1643217830000|2022-01-26 17:23:50|296.89|295.29|297.13|295.53|297.13|295.53|296.89|295.29|0
1643217840000|2022-01-26 17:24:00|297.29|295.69|297.13|295.53|297.29|295.69|297.13|295.53|0
1643217850000|2022-01-26 17:24:10|297.29|295.69|297.46|295.86|297.46|295.86|297.29|295.69|0
1643217860000|2022-01-26 17:24:20|296.97|295.37|296.48|294.88|296.97|295.37|296.32|294.72|0
1643217870000|2022-01-26 17:24:30|296.32|294.72|295.84|294.24|296.32|294.72|295.35|293.75|0
1643217880000|2022-01-26 17:24:40|296.16|294.56|296|294.4|296.16|294.56|295.84|294.24|0
1643217890000|2022-01-26 17:24:50|296.48|294.88|296.16|294.56|296.65|295.05|296.16|294.56|0
1643217900000|2022-01-26 17:25:00|296.81|295.21|296.97|295.37|297.29|295.69|296.81|295.21|0
1643217910000|2022-01-26 17:25:10|297.13|295.53|296.24|294.64|297.13|295.53|296.16|294.56|0
1643217920000|2022-01-26 17:25:20|296.32|294.72|296.16|294.56|296.81|295.21|296.16|294.56|0
1643217930000|2022-01-26 17:25:30|296|294.4|296.16|294.56|296.24|294.64|296|294.4|0
1643217940000|2022-01-26 17:25:40|296.32|294.72|296|294.4|296.48|294.88|296|294.4|0
1643217950000|2022-01-26 17:25:50|296.16|294.56|296.32|294.72|296.32|294.72|296.16|294.56|0
1643217960000|2022-01-26 17:26:00|296.16|294.56|296.16|294.56|296.32|294.72|296.16|294.56|0
1643217970000|2022-01-26 17:26:10|296.32|294.72|296|294.4|296.48|294.88|296|294.4|0
1643217980000|2022-01-26 17:26:20|296.32|294.72|296.81|295.21|297.13|295.53|296.32|294.72|0
1643217990000|2022-01-26 17:26:30|296.48|294.88|296.81|295.21|296.81|295.21|296.48|294.88|0
1643218000000|2022-01-26 17:26:40|297.45|295.85|297.29|295.69|297.45|295.85|297.13|295.53|0
1643218010000|2022-01-26 17:26:50|297.21|295.61|297.29|295.69|297.29|295.69|297.13|295.53|0
1643218020000|2022-01-26 17:27:00|297.53|295.93|297.78|296.18|297.94|296.34|297.53|295.93|0
1643218030000|2022-01-26 17:27:10|297.53|295.93|297.78|296.18|297.78|296.18|297.53|295.93|0
1643218040000|2022-01-26 17:27:20|297.62|296.02|297.62|296.02|297.94|296.34|297.37|295.77|0
1643218050000|2022-01-26 17:27:30|297.45|295.85|297.94|296.34|297.94|296.34|297.45|295.85|0
1643218070000|2022-01-26 17:27:50|297.78|296.18|298.27|296.67|298.27|296.67|297.78|296.18|0
1643218080000|2022-01-26 17:28:00|298.1|296.5|298.27|296.67|298.27|296.67|298.1|296.5|0
1643218090000|2022-01-26 17:28:10|298.43|296.83|298.43|296.83|298.43|296.83|298.43|296.83|0
1643218100000|2022-01-26 17:28:20|298.26|296.66|298.43|296.83|298.43|296.83|298.26|296.66|0
1643218110000|2022-01-26 17:28:30|298.26|296.66|297.62|296.02|298.26|296.66|297.62|296.02|0
1643218120000|2022-01-26 17:28:40|297.78|296.18|297.29|295.69|297.78|296.18|297.29|295.69|0
1643218130000|2022-01-26 17:28:50|297.62|296.02|298.43|296.83|298.43|296.83|297.62|296.02|0
1643218140000|2022-01-26 17:29:00|298.18|296.58|298.43|296.83|298.43|296.83|298.18|296.58|0
1643218150000|2022-01-26 17:29:10|298.34|296.74|298.59|296.99|298.59|296.99|298.34|296.74|0
1643218160000|2022-01-26 17:29:20|298.67|297.07|298.67|297.07|298.67|297.07|298.67|297.07|0
1643218170000|2022-01-26 17:29:30|298.59|296.99|298.75|297.15|298.91|297.31|298.59|296.99|0
1643218180000|2022-01-26 17:29:40|298.59|296.99|298.83|297.23|298.83|297.23|298.59|296.99|0
1643218190000|2022-01-26 17:29:50|298.75|297.15|298.67|297.07|298.91|297.31|298.67|297.07|0
1643218200000|2022-01-26 17:30:00|298.75|297.15|298.91|297.31|298.91|297.31|298.75|297.15|0
1643218210000|2022-01-26 17:30:10|299.08|297.48|298.67|297.07|299.08|297.48|298.67|297.07|0
1643218220000|2022-01-26 17:30:20|298.26|296.66|298.91|297.31|298.91|297.31|298.26|296.66|0
1643218230000|2022-01-26 17:30:30|298.99|297.39|298.91|297.31|298.99|297.39|298.91|297.31|0
1643218240000|2022-01-26 17:30:40|298.59|296.99|298.59|296.99|298.75|297.15|298.59|296.99|0
1643218250000|2022-01-26 17:30:50|298.43|296.83|298.91|297.31|298.91|297.31|298.43|296.83|0
1643218260000|2022-01-26 17:31:00|298.75|297.15|298.75|297.15|298.75|297.15|298.59|296.99|0
1643218270000|2022-01-26 17:31:10|298.67|297.07|298.91|297.31|298.91|297.31|298.67|297.07|0
1643218280000|2022-01-26 17:31:20|299.08|297.48|299.24|297.64|299.24|297.64|298.91|297.31|0
1643218290000|2022-01-26 17:31:30|298.91|297.31|298.67|297.07|298.91|297.31|298.59|296.99|0
1643218300000|2022-01-26 17:31:40|298.75|297.15|298.02|296.42|298.75|297.15|298.02|296.42|0
1643218310000|2022-01-26 17:31:50|298.26|296.66|298.26|296.66|298.26|296.66|298.1|296.5|0
1643218320000|2022-01-26 17:32:00|298.1|296.5|297.77|296.17|298.1|296.5|297.77|296.17|0
1643218330000|2022-01-26 17:32:10|296.96|295.36|296.88|295.28|297.04|295.44|296.88|295.28|0
1643218340000|2022-01-26 17:32:20|296.96|295.36|297.29|295.69|297.45|295.85|296.8|295.2|0
1643218350000|2022-01-26 17:32:30|297.04|295.44|297.13|295.53|297.13|295.53|296.88|295.28|0
1643218360000|2022-01-26 17:32:40|296.96|295.36|296.96|295.36|297.2|295.6|296.96|295.36|0
1643218370000|2022-01-26 17:32:50|297.04|295.44|297.04|295.44|297.12|295.52|296.96|295.36|0
1643218380000|2022-01-26 17:33:00|296.64|295.04|295.99|294.39|296.64|295.04|295.99|294.39|0
1643218390000|2022-01-26 17:33:10|296.15|294.55|296.48|294.88|296.48|294.88|296.15|294.55|0
1643218400000|2022-01-26 17:33:20|296.8|295.2|296.64|295.04|296.96|295.36|296.64|295.04|0
1643218410000|2022-01-26 17:33:30|296.8|295.2|297.29|295.69|297.29|295.69|296.8|295.2|0
1643218420000|2022-01-26 17:33:40|297.45|295.85|296.96|295.36|297.45|295.85|296.96|295.36|0
1643218430000|2022-01-26 17:33:50|297.29|295.69|297.04|295.44|297.29|295.69|297.04|295.44|0
1643218440000|2022-01-26 17:34:00|297.12|295.52|297.45|295.85|297.45|295.85|297.12|295.52|0
1643218450000|2022-01-26 17:34:10|297.61|296.01|297.77|296.17|297.77|296.17|297.45|295.85|0
1643218460000|2022-01-26 17:34:20|298.1|296.5|298.26|296.66|298.42|296.82|298.1|296.5|0
1643218470000|2022-01-26 17:34:30|297.93|296.33|297.93|296.33|298.26|296.66|297.93|296.33|0
1643218480000|2022-01-26 17:34:40|298.1|296.5|297.93|296.33|298.1|296.5|297.93|296.33|0
1643218490000|2022-01-26 17:34:50|298.1|296.5|298.1|296.5|298.26|296.66|298.01|296.41|0
1643218500000|2022-01-26 17:35:00|298.01|296.41|297.93|296.33|298.26|296.66|297.93|296.33|0
1643218510000|2022-01-26 17:35:10|298.1|296.5|298.42|296.82|298.42|296.82|298.01|296.41|0
1643218520000|2022-01-26 17:35:20|298.26|296.66|298.42|296.82|298.42|296.82|298.26|296.66|0
1643218530000|2022-01-26 17:35:30|298.58|296.98|298.26|296.66|298.58|296.98|298.26|296.66|0
1643218540000|2022-01-26 17:35:40|298.42|296.82|298.75|297.15|298.75|297.15|298.42|296.82|0
1643218550000|2022-01-26 17:35:50|298.58|296.98|298.58|296.98|298.58|296.98|298.58|296.98|0
1643218560000|2022-01-26 17:36:00|298.91|297.31|298.91|297.31|299.07|297.47|298.91|297.31|0
1643218570000|2022-01-26 17:36:10|298.82|297.22|299.07|297.47|299.07|297.47|298.82|297.22|0
1643218580000|2022-01-26 17:36:20|299.23|297.63|299.23|297.63|299.23|297.63|299.23|297.63|0
1643218590000|2022-01-26 17:36:30|299.4|297.8|299.56|297.96|299.56|297.96|299.4|297.8|0
1643218600000|2022-01-26 17:36:40|299.47|297.87|299.47|297.87|299.47|297.87|299.4|297.8|0
1643218610000|2022-01-26 17:36:50|299.23|297.63|299.47|297.87|299.56|297.96|299.23|297.63|0
1643218620000|2022-01-26 17:37:00|299.56|297.96|299.72|298.12|299.72|298.12|299.4|297.8|0
1643218630000|2022-01-26 17:37:10|299.56|297.96|299.56|297.96|299.72|298.12|299.56|297.96|0
1643218640000|2022-01-26 17:37:20|299.72|298.12|299.56|297.96|299.72|298.12|299.56|297.96|0
1643218650000|2022-01-26 17:37:30|299.72|298.12|299.72|298.12|299.72|298.12|299.72|298.12|0
1643218660000|2022-01-26 17:37:40|299.56|297.96|299.72|298.12|299.88|298.28|299.56|297.96|0
1643218680000|2022-01-26 17:38:00|299.88|298.28|299.88|298.28|299.88|298.28|299.72|298.12|0
1643218690000|2022-01-26 17:38:10|300.05|298.45|299.72|298.12|300.05|298.45|299.72|298.12|0
1643218700000|2022-01-26 17:38:20|299.56|297.96|299.72|298.12|299.72|298.12|299.56|297.96|0
1643218710000|2022-01-26 17:38:30|299.88|298.28|300.05|298.45|300.05|298.45|299.88|298.28|0
1643218720000|2022-01-26 17:38:40|300.21|298.61|300.21|298.61|300.21|298.61|300.21|298.61|0
1643218730000|2022-01-26 17:38:50|300.37|298.77|300.37|298.77|300.37|298.77|300.21|298.61|0
1643218740000|2022-01-26 17:39:00|300.21|298.61|298.8|297.2|300.21|298.61|298.8|297.2|0
1643218750000|2022-01-26 17:39:10|298.97|297.37|297.03|295.43|298.97|297.37|296.87|295.27|0
1643218760000|2022-01-26 17:39:20|296.7|295.1|296.97|295.37|297.13|295.53|296.7|295.1|0
1643218770000|2022-01-26 17:39:30|296.48|294.88|296.48|294.88|296.48|294.88|296.15|294.55|0
1643218780000|2022-01-26 17:39:40|296.15|294.55|295.99|294.39|296.15|294.55|295.99|294.39|0
1643218790000|2022-01-26 17:39:50|296.53|294.93|296.7|295.1|296.7|295.1|296.53|294.93|0
1643218800000|2022-01-26 17:40:00|296.86|295.26|297.51|295.91|297.51|295.91|296.86|295.26|0
1643218810000|2022-01-26 17:40:10|297.67|296.07|298.16|296.56|298.16|296.56|297.67|296.07|0
1643218820000|2022-01-26 17:40:20|298.33|296.73|298.16|296.56|298.33|296.73|298.16|296.56|0
1643218830000|2022-01-26 17:40:30|298.24|296.64|298.32|296.72|298.32|296.72|298.24|296.64|0
1643218840000|2022-01-26 17:40:40|298.49|296.89|298.32|296.72|298.49|296.89|298.32|296.72|0
1643218850000|2022-01-26 17:40:50|298|296.4|298.08|296.48|298.08|296.48|298|296.4|0
1643218860000|2022-01-26 17:41:00|298|296.4|298.16|296.56|298.16|296.56|298|296.4|0
1643218870000|2022-01-26 17:41:10|298.32|296.72|298.16|296.56|298.32|296.72|297.91|296.31|0
1643218880000|2022-01-26 17:41:20|298.24|296.64|298.16|296.56|298.24|296.64|298.08|296.48|0
1643218890000|2022-01-26 17:41:30|298.08|296.48|298.32|296.72|298.32|296.72|298.08|296.48|0
1643218900000|2022-01-26 17:41:40|298.49|296.89|298.49|296.89|298.49|296.89|298.32|296.72|0
1643218910000|2022-01-26 17:41:50|298.32|296.72|298.16|296.56|298.49|296.89|298.16|296.56|0
1643218920000|2022-01-26 17:42:00|298.32|296.72|298.81|297.21|298.81|297.21|298.32|296.72|0
1643218930000|2022-01-26 17:42:10|299.14|297.54|299.14|297.54|299.14|297.54|298.98|297.38|0
1643218940000|2022-01-26 17:42:20|299.3|297.7|300.12|298.52|300.12|298.52|299.3|297.7|0
1643218950000|2022-01-26 17:42:30|300.28|298.68|299.79|298.19|300.28|298.68|299.79|298.19|0
1643218960000|2022-01-26 17:42:40|299.96|298.36|299.96|298.36|299.96|298.36|299.79|298.19|0
1643218970000|2022-01-26 17:42:50|299.87|298.27|299.87|298.27|299.87|298.27|299.87|298.27|0
1643218980000|2022-01-26 17:43:00|299.79|298.19|299.79|298.19|299.96|298.36|299.79|298.19|0
1643218990000|2022-01-26 17:43:10|299.96|298.36|300.12|298.52|300.12|298.52|299.96|298.36|0
1643219000000|2022-01-26 17:43:20|300.28|298.68|300.12|298.52|300.28|298.68|300.12|298.52|0
1643219010000|2022-01-26 17:43:30|300.03|298.43|300.28|298.68|300.28|298.68|300.03|298.43|0
1643219020000|2022-01-26 17:43:40|300.12|298.52|300.28|298.68|300.28|298.68|300.12|298.52|0
1643219030000|2022-01-26 17:43:50|300.45|298.85|300.61|299.01|300.61|299.01|300.28|298.68|0
1643219040000|2022-01-26 17:44:00|300.53|298.93|300.77|299.17|300.77|299.17|300.53|298.93|0
1643219050000|2022-01-26 17:44:10|300.94|299.34|301.1|299.5|301.27|299.67|300.94|299.34|0
1643219060000|2022-01-26 17:44:20|301.43|299.83|301.43|299.83|301.43|299.83|301.43|299.83|0
1643219070000|2022-01-26 17:44:30|301.27|299.67|301.34|299.74|301.34|299.74|301.27|299.67|0
1643219080000|2022-01-26 17:44:40|301.43|299.83|301.43|299.83|301.43|299.83|301.27|299.67|0
1643219090000|2022-01-26 17:44:50|301.27|299.67|301.18|299.58|301.27|299.67|301.1|299.5|0
1643219100000|2022-01-26 17:45:00|301.1|299.5|301.1|299.5|301.27|299.67|301.1|299.5|0
1643219110000|2022-01-26 17:45:10|301.27|299.67|301.1|299.5|301.27|299.67|300.94|299.34|0
1643219120000|2022-01-26 17:45:20|300.94|299.34|300.45|298.85|300.94|299.34|300.45|298.85|0
1643219130000|2022-01-26 17:45:30|300.36|298.76|300.12|298.52|300.36|298.76|299.95|298.35|0
1643219140000|2022-01-26 17:45:40|300.2|298.6|299.79|298.19|300.2|298.6|299.79|298.19|0
1643219150000|2022-01-26 17:45:50|299.63|298.03|299.14|297.54|299.79|298.19|299.14|297.54|0
1643219160000|2022-01-26 17:46:00|298.97|297.37|299.14|297.54|299.14|297.54|298.97|297.37|0
1643219170000|2022-01-26 17:46:10|299.3|297.7|299.46|297.86|299.46|297.86|299.14|297.54|0
1643219180000|2022-01-26 17:46:20|299.3|297.7|299.3|297.7|299.3|297.7|299.3|297.7|0
1643219190000|2022-01-26 17:46:30|299.14|297.54|298.48|296.88|299.14|297.54|298.48|296.88|0
1643219200000|2022-01-26 17:46:40|298.65|297.05|298.32|296.72|298.65|297.05|298.32|296.72|0
1643219210000|2022-01-26 17:46:50|298.23|296.63|298.32|296.72|298.32|296.72|298.23|296.63|0
1643219220000|2022-01-26 17:47:00|298.48|296.88|298.81|297.21|298.81|297.21|298.48|296.88|0
1643219230000|2022-01-26 17:47:10|298.56|296.96|299.14|297.54|299.14|297.54|298.56|296.96|0
1643219240000|2022-01-26 17:47:20|299.38|297.78|299.38|297.78|299.46|297.86|299.38|297.78|0
1643219250000|2022-01-26 17:47:30|298.97|297.37|299.3|297.7|299.3|297.7|298.81|297.21|0
1643219260000|2022-01-26 17:47:40|299.14|297.54|299.3|297.7|299.3|297.7|299.14|297.54|0
1643219270000|2022-01-26 17:47:50|299.46|297.86|299.95|298.35|299.95|298.35|299.46|297.86|0
1643219280000|2022-01-26 17:48:00|300.12|298.52|300.12|298.52|300.12|298.52|299.95|298.35|0
1643219290000|2022-01-26 17:48:10|299.79|298.19|299.63|298.03|299.79|298.19|299.63|298.03|0
1643219300000|2022-01-26 17:48:20|299.79|298.19|299.95|298.35|299.95|298.35|299.79|298.19|0
1643219310000|2022-01-26 17:48:30|300.12|298.52|300.44|298.84|300.44|298.84|299.95|298.35|0
1643219320000|2022-01-26 17:48:40|300.61|299.01|300.77|299.17|300.77|299.17|300.61|299.01|0
1643219330000|2022-01-26 17:48:50|300.61|299.01|300.44|298.84|300.61|299.01|300.44|298.84|0
1643219340000|2022-01-26 17:49:00|300.28|298.68|300.44|298.84|300.44|298.84|300.12|298.52|0
1643219350000|2022-01-26 17:49:10|300.61|299.01|300.28|298.68|300.61|299.01|300.28|298.68|0
1643219360000|2022-01-26 17:49:20|300.11|298.51|299.79|298.19|300.11|298.51|299.79|298.19|0
1643219370000|2022-01-26 17:49:30|300.28|298.68|300.28|298.68|300.28|298.68|300.28|298.68|0
1643219380000|2022-01-26 17:49:40|300.44|298.84|300.61|299.01|300.61|299.01|300.44|298.84|0
1643219390000|2022-01-26 17:49:50|300.44|298.84|300.36|298.76|300.44|298.84|300.11|298.51|0
1643219400000|2022-01-26 17:50:00|300.28|298.68|300.11|298.51|300.28|298.68|300.11|298.51|0
1643219410000|2022-01-26 17:50:10|299.95|298.35|299.3|297.7|299.95|298.35|299.3|297.7|0
1643219420000|2022-01-26 17:50:20|299.13|297.53|299.13|297.53|299.46|297.86|299.13|297.53|0
1643219430000|2022-01-26 17:50:30|299.21|297.61|298.97|297.37|299.62|298.02|298.97|297.37|0
1643219440000|2022-01-26 17:50:40|298.32|296.72|298.48|296.88|298.64|297.04|298.32|296.72|0
1643219450000|2022-01-26 17:50:50|298.64|297.04|298.64|297.04|298.97|297.37|298.64|297.04|0
1643219460000|2022-01-26 17:51:00|298.81|297.21|298.32|296.72|298.81|297.21|298.32|296.72|0
1643219470000|2022-01-26 17:51:10|298.48|296.88|298.64|297.04|298.81|297.21|298.48|296.88|0
1643219480000|2022-01-26 17:51:20|298.81|297.21|298.97|297.37|298.97|297.37|298.81|297.21|0
1643219490000|2022-01-26 17:51:30|298.64|297.04|298.81|297.21|298.81|297.21|298.32|296.72|0
1643219500000|2022-01-26 17:51:40|298.48|296.88|297.99|296.39|298.64|297.04|297.99|296.39|0
1643219510000|2022-01-26 17:51:50|298.15|296.55|297.83|296.23|298.15|296.55|297.83|296.23|0
1643219520000|2022-01-26 17:52:00|297.99|296.39|298.15|296.55|298.15|296.55|297.99|296.39|0
1643219530000|2022-01-26 17:52:10|297.99|296.39|298.64|297.04|298.64|297.04|297.99|296.39|0
1643219540000|2022-01-26 17:52:20|298.48|296.88|298.15|296.55|298.48|296.88|298.15|296.55|0
1643219550000|2022-01-26 17:52:30|298.48|296.88|298.8|297.2|298.88|297.28|298.48|296.88|0
1643219560000|2022-01-26 17:52:40|298.97|297.37|299.29|297.69|299.29|297.69|298.8|297.2|0
1643219570000|2022-01-26 17:52:50|299.13|297.53|298.97|297.37|299.29|297.69|298.97|297.37|0
1643219580000|2022-01-26 17:53:00|299.13|297.53|299.29|297.69|299.29|297.69|299.13|297.53|0
1643219590000|2022-01-26 17:53:10|299.46|297.86|299.78|298.18|299.78|298.18|299.46|297.86|0
1643219600000|2022-01-26 17:53:20|300.28|298.68|300.11|298.51|300.35|298.75|300.11|298.51|0
1643219610000|2022-01-26 17:53:30|300.44|298.84|300.28|298.68|300.44|298.84|300.11|298.51|0
1643219620000|2022-01-26 17:53:40|300.11|298.51|300.11|298.51|300.11|298.51|299.95|298.35|0
1643219630000|2022-01-26 17:53:50|300.27|298.67|300.11|298.51|300.27|298.67|300.11|298.51|0
1643219640000|2022-01-26 17:54:00|299.95|298.35|300.44|298.84|300.44|298.84|299.95|298.35|0
1643219650000|2022-01-26 17:54:10|300.27|298.67|300.27|298.67|300.27|298.67|300.11|298.51|0
1643219660000|2022-01-26 17:54:20|300.44|298.84|300.44|298.84|300.44|298.84|300.27|298.67|0
1643219670000|2022-01-26 17:54:30|300.6|299|300.27|298.67|300.6|299|300.27|298.67|0
1643219680000|2022-01-26 17:54:40|299.7|298.1|300.03|298.43|300.03|298.43|299.7|298.1|0
1643219690000|2022-01-26 17:54:50|299.95|298.35|299.78|298.18|299.95|298.35|299.78|298.18|0
1643219700000|2022-01-26 17:55:00|300.27|298.67|299.78|298.18|300.27|298.67|299.78|298.18|0
1643219710000|2022-01-26 17:55:10|299.62|298.02|299.62|298.02|299.78|298.18|299.62|298.02|0
1643219720000|2022-01-26 17:55:20|299.78|298.18|299.95|298.35|300.02|298.42|299.78|298.18|0
1643219730000|2022-01-26 17:55:30|299.78|298.18|299.78|298.18|299.78|298.18|299.78|298.18|0
1643219740000|2022-01-26 17:55:40|299.95|298.35|300.11|298.51|300.11|298.51|299.95|298.35|0
1643219750000|2022-01-26 17:55:50|300.19|298.59|299.95|298.35|300.19|298.59|299.78|298.18|0
1643219760000|2022-01-26 17:56:00|300.27|298.67|300.11|298.51|300.27|298.67|300.11|298.51|0
1643219770000|2022-01-26 17:56:10|299.95|298.35|299.78|298.18|299.95|298.35|299.78|298.18|0
1643219780000|2022-01-26 17:56:20|299.95|298.35|300.6|299|300.6|299|299.95|298.35|0
1643219790000|2022-01-26 17:56:30|300.51|298.91|300.76|299.16|300.76|299.16|300.51|298.91|0
1643219800000|2022-01-26 17:56:40|300.93|299.33|300.76|299.16|301.09|299.49|300.76|299.16|0
1643219810000|2022-01-26 17:56:50|300.51|298.91|300.76|299.16|300.84|299.24|300.51|298.91|0
1643219820000|2022-01-26 17:57:00|300.93|299.33|301.09|299.49|301.09|299.49|300.93|299.33|0
1643219830000|2022-01-26 17:57:10|300.93|299.33|300.6|299|300.93|299.33|300.6|299|0
1643219840000|2022-01-26 17:57:20|300.76|299.16|300.44|298.84|300.76|299.16|300.44|298.84|0
1643219850000|2022-01-26 17:57:30|300.6|299|300.27|298.67|300.6|299|300.27|298.67|0
1643219860000|2022-01-26 17:57:40|300.44|298.84|300.27|298.67|300.44|298.84|300.27|298.67|0
1643219870000|2022-01-26 17:57:50|299.78|298.18|300.02|298.42|300.02|298.42|299.62|298.02|0
1643219880000|2022-01-26 17:58:00|299.94|298.34|300.43|298.83|300.44|298.84|299.94|298.34|0
1643219890000|2022-01-26 17:58:10|300.27|298.67|300.43|298.83|300.43|298.83|300.27|298.67|0
1643219900000|2022-01-26 17:58:20|300.6|299|300.6|299|300.6|299|300.6|299|0
1643219910000|2022-01-26 17:58:30|300.76|299.16|300.68|299.08|300.76|299.16|300.68|299.08|0
1643219920000|2022-01-26 17:58:40|300.76|299.16|300.6|299|300.76|299.16|300.6|299|0
1643219930000|2022-01-26 17:58:50|300.68|299.08|300.68|299.08|300.93|299.33|300.68|299.08|0
1643219940000|2022-01-26 17:59:00|300.76|299.16|300.93|299.33|300.93|299.33|300.76|299.16|0
1643219950000|2022-01-26 17:59:10|300.6|299|300.6|299|300.6|299|300.6|299|0
1643219960000|2022-01-26 17:59:20|300.43|298.83|300.11|298.51|300.43|298.83|299.78|298.18|0
1643219970000|2022-01-26 17:59:30|300.27|298.67|300.43|298.83|300.43|298.83|300.27|298.67|0
1643219980000|2022-01-26 17:59:40|300.6|299|300.35|298.75|300.6|299|300.27|298.67|0
1643219990000|2022-01-26 17:59:50|300.43|298.83|300.27|298.67|300.43|298.83|300.11|298.51|0
1643220000000|2022-01-26 18:00:00|300.43|298.83|300.43|298.83|300.43|298.83|300.35|298.75|0
1643220010000|2022-01-26 18:00:10|299.94|298.34|299.61|298.01|300.11|298.51|299.61|298.01|0
1643220020000|2022-01-26 18:00:20|298.8|297.2|299.12|297.52|299.12|297.52|298.8|297.2|0
1643220030000|2022-01-26 18:00:30|298.8|297.2|298.96|297.36|298.96|297.36|298.71|297.11|0
1643220040000|2022-01-26 18:00:40|298.8|297.2|298.31|296.71|298.8|297.2|298.31|296.71|0
1643220050000|2022-01-26 18:00:50|297.66|296.06|297.17|295.57|297.66|296.06|297|295.4|0
1643220060000|2022-01-26 18:01:00|297.33|295.73|297.33|295.73|297.66|296.06|297.33|295.73|0
1643220070000|2022-01-26 18:01:10|296.52|294.92|295.22|293.62|296.52|294.92|295.22|293.62|0
1643220080000|2022-01-26 18:01:20|294.08|292.48|294.08|292.48|294.57|292.97|294.08|292.48|0
1643220090000|2022-01-26 18:01:30|294.16|292.56|294.24|292.64|294.24|292.64|294|292.4|0
1643220100000|2022-01-26 18:01:40|294.32|292.72|292.95|291.35|294.32|292.72|292.95|291.35|0
1643220110000|2022-01-26 18:01:50|293.11|291.51|293.19|291.59|293.27|291.67|293.11|291.51|0
1643220120000|2022-01-26 18:02:00|292.78|291.18|293.43|291.83|293.43|291.83|292.78|291.18|0
1643220130000|2022-01-26 18:02:10|293.11|291.51|292.62|291.02|293.27|291.67|292.62|291.02|0
1643220140000|2022-01-26 18:02:20|292.95|291.35|291.65|290.05|292.95|291.35|291.65|290.05|0
1643220150000|2022-01-26 18:02:30|291.98|290.38|291.98|290.38|291.98|290.38|291.65|290.05|0
1643220160000|2022-01-26 18:02:40|292.14|290.54|291.65|290.05|292.14|290.54|291.65|290.05|0
1643220170000|2022-01-26 18:02:50|291.49|289.89|291.17|289.57|291.49|289.89|291.01|289.41|0
1643220180000|2022-01-26 18:03:00|291.33|289.73|291.98|290.38|291.98|290.38|291.33|289.73|0
1643220190000|2022-01-26 18:03:10|291.81|290.21|292.14|290.54|292.14|290.54|291.81|290.21|0
1643220200000|2022-01-26 18:03:20|291.98|290.38|292.21|290.61|292.3|290.7|291.98|290.38|0
1643220210000|2022-01-26 18:03:30|291.98|290.38|291.81|290.21|292.14|290.54|291.81|290.21|0
1643220220000|2022-01-26 18:03:40|291.65|290.05|291.01|289.41|291.65|290.05|290.69|289.09|0
1643220230000|2022-01-26 18:03:50|290.85|289.25|290.12|288.52|290.85|289.25|290.04|288.44|0
1643220240000|2022-01-26 18:04:00|289.88|288.28|290.04|288.44|290.69|289.09|289.88|288.28|0
1643220250000|2022-01-26 18:04:10|290.36|288.76|291.17|289.57|291.17|289.57|290.36|288.76|0
1643220260000|2022-01-26 18:04:20|291.33|289.73|291.49|289.89|291.65|290.05|291.33|289.73|0
1643220270000|2022-01-26 18:04:30|291.65|290.05|291.41|289.81|291.65|290.05|291.33|289.73|0
1643220280000|2022-01-26 18:04:40|291.33|289.73|291.33|289.73|291.33|289.73|291.17|289.57|0
1643220290000|2022-01-26 18:04:50|291.17|289.57|291.33|289.73|291.33|289.73|291.17|289.57|0
1643220300000|2022-01-26 18:05:00|291.17|289.57|290.85|289.25|291.25|289.65|290.68|289.08|0
1643220310000|2022-01-26 18:05:10|290.52|288.92|290.04|288.44|290.52|288.92|289.88|288.28|0
1643220320000|2022-01-26 18:05:20|289.56|287.96|290.68|289.08|290.68|289.08|289.56|287.96|0
1643220330000|2022-01-26 18:05:30|290.52|288.92|290.36|288.76|290.52|288.92|290.2|288.6|0
1643220340000|2022-01-26 18:05:40|290.52|288.92|290.36|288.76|290.52|288.92|290.36|288.76|0
1643220350000|2022-01-26 18:05:50|290.52|288.92|290.6|289|290.84|289.24|290.52|288.92|0
1643220360000|2022-01-26 18:06:00|290.36|288.76|290.52|288.92|290.68|289.08|290.36|288.76|0
1643220370000|2022-01-26 18:06:10|290.76|289.16|290.84|289.24|290.84|289.24|290.68|289.08|0
1643220380000|2022-01-26 18:06:20|290.92|289.32|291.01|289.41|291.01|289.41|290.76|289.16|0
1643220390000|2022-01-26 18:06:30|290.84|289.24|290.92|289.32|290.92|289.32|290.84|289.24|0
1643220400000|2022-01-26 18:06:40|291.17|289.57|291.97|290.37|291.97|290.37|291.17|289.57|0
1643220410000|2022-01-26 18:06:50|292.13|290.53|292.21|290.61|292.3|290.7|292.13|290.53|0
1643220420000|2022-01-26 18:07:00|292.3|290.7|293.27|291.67|293.27|291.67|292.3|290.7|0
1643220430000|2022-01-26 18:07:10|293.34|291.74|294.24|292.64|294.24|292.64|293.34|291.74|0
1643220440000|2022-01-26 18:07:20|293.43|291.83|292.78|291.18|293.43|291.83|292.78|291.18|0
1643220450000|2022-01-26 18:07:30|292.62|291.02|292.62|291.02|292.78|291.18|292.62|291.02|0
1643220460000|2022-01-26 18:07:40|292.78|291.18|292.62|291.02|292.78|291.18|292.62|291.02|0
1643220470000|2022-01-26 18:07:50|292.46|290.86|292.53|290.93|292.78|291.18|292.46|290.86|0
1643220480000|2022-01-26 18:08:00|292.94|291.34|292.62|291.02|292.94|291.34|292.62|291.02|0
1643220490000|2022-01-26 18:08:10|292.86|291.26|292.78|291.18|292.86|291.26|292.78|291.18|0
1643220500000|2022-01-26 18:08:20|292.94|291.34|292.37|290.77|292.94|291.34|292.37|290.77|0
1643220510000|2022-01-26 18:08:30|292.62|291.02|292.46|290.86|292.78|291.18|292.46|290.86|0
1643220520000|2022-01-26 18:08:40|291.97|290.37|292.29|290.69|292.29|290.69|291.97|290.37|0
1643220530000|2022-01-26 18:08:50|292.13|290.53|292.29|290.69|292.46|290.86|292.13|290.53|0
1643220540000|2022-01-26 18:09:00|292.05|290.45|292.29|290.69|292.29|290.69|292.05|290.45|0
1643220550000|2022-01-26 18:09:10|292.46|290.86|293.26|291.66|293.26|291.66|292.46|290.86|0
1643220560000|2022-01-26 18:09:20|293.43|291.83|292.62|291.02|293.43|291.83|292.62|291.02|0
1643220570000|2022-01-26 18:09:30|292.94|291.34|293.02|291.42|293.1|291.5|292.94|291.34|0
1643220580000|2022-01-26 18:09:40|293.18|291.58|294.31|292.71|294.31|292.71|293.1|291.5|0
1643220590000|2022-01-26 18:09:50|294.56|292.96|294.47|292.87|294.56|292.96|294.4|292.8|0
1643220600000|2022-01-26 18:10:00|294.07|292.47|294.23|292.63|294.23|292.63|294.07|292.47|0
1643220610000|2022-01-26 18:10:10|294.07|292.47|293.59|291.99|294.07|292.47|293.59|291.99|0
1643220620000|2022-01-26 18:10:20|293.26|291.66|293.42|291.82|293.59|291.99|293.26|291.66|0
1643220630000|2022-01-26 18:10:30|293.59|291.99|293.26|291.66|293.59|291.99|293.26|291.66|0
1643220640000|2022-01-26 18:10:40|293.91|292.31|294.56|292.96|294.56|292.96|293.75|292.15|0
1643220650000|2022-01-26 18:10:50|294.47|292.87|294.72|293.12|294.72|293.12|294.4|292.8|0
1643220660000|2022-01-26 18:11:00|294.88|293.28|294.88|293.28|294.88|293.28|294.88|293.28|0
1643220670000|2022-01-26 18:11:10|294.56|292.96|294.4|292.8|294.56|292.96|294.07|292.47|0
1643220680000|2022-01-26 18:11:20|294.01|292.41|293.85|292.25|294.01|292.41|293.85|292.25|0
1643220690000|2022-01-26 18:11:30|293.53|291.93|293.6|292|293.6|292|293.36|291.76|0
1643220700000|2022-01-26 18:11:40|293.53|291.93|293.28|291.68|293.53|291.93|293.28|291.68|0
1643220710000|2022-01-26 18:11:50|293.53|291.93|294.79|293.19|294.79|293.19|293.36|291.76|0
1643220720000|2022-01-26 18:12:00|294.72|293.12|295.12|293.52|295.12|293.52|294.72|293.12|0
1643220730000|2022-01-26 18:12:10|294.88|293.28|295.12|293.52|295.2|293.6|294.88|293.28|0
1643220740000|2022-01-26 18:12:20|295.2|293.6|295.69|294.09|295.69|294.09|295.2|293.6|0
1643220750000|2022-01-26 18:12:30|295.76|294.16|295.28|293.68|295.76|294.16|295.28|293.68|0
1643220760000|2022-01-26 18:12:40|295.6|294|295.69|294.09|295.69|294.09|295.36|293.76|0
1643220770000|2022-01-26 18:12:50|295.85|294.25|295.93|294.33|296.01|294.41|295.85|294.25|0
1643220780000|2022-01-26 18:13:00|296.17|294.57|296.5|294.9|296.5|294.9|296.17|294.57|0
1643220790000|2022-01-26 18:13:10|296.66|295.06|296.66|295.06|296.66|295.06|296.41|294.81|0
1643220800000|2022-01-26 18:13:20|296.57|294.97|296.33|294.73|296.57|294.97|296.17|294.57|0
1643220810000|2022-01-26 18:13:30|296.5|294.9|296.57|294.97|296.66|295.06|296.5|294.9|0
1643220820000|2022-01-26 18:13:40|296.5|294.9|296.82|295.22|296.82|295.22|296.5|294.9|0
1643220830000|2022-01-26 18:13:50|296.9|295.3|296.98|295.38|297.15|295.55|296.9|295.3|0
1643220840000|2022-01-26 18:14:00|296.82|295.22|296.9|295.3|297.15|295.55|296.66|295.06|0
1643220850000|2022-01-26 18:14:10|296.82|295.22|296.82|295.22|296.82|295.22|296.66|295.06|0
1643220860000|2022-01-26 18:14:20|296.66|295.06|296.33|294.73|296.66|295.06|296.33|294.73|0
1643220870000|2022-01-26 18:14:30|296.57|294.97|296.57|294.97|296.82|295.22|296.57|294.97|0
1643220880000|2022-01-26 18:14:40|296.66|295.06|296.98|295.38|296.98|295.38|296.66|295.06|0
1643220890000|2022-01-26 18:14:50|297.06|295.46|297.31|295.71|297.31|295.71|297.06|295.46|0
1643220900000|2022-01-26 18:15:00|296.98|295.38|296.49|294.89|296.98|295.38|296.33|294.73|0
1643220910000|2022-01-26 18:15:10|297.31|295.71|297.47|295.87|297.47|295.87|297.14|295.54|0
1643220920000|2022-01-26 18:15:20|297.14|295.54|297.14|295.54|297.14|295.54|296.98|295.38|0
1643220930000|2022-01-26 18:15:30|297.22|295.62|296.98|295.38|297.22|295.62|296.9|295.3|0
1643220940000|2022-01-26 18:15:40|297.31|295.71|297.31|295.71|297.47|295.87|296.98|295.38|0
1643220950000|2022-01-26 18:15:50|297.14|295.54|296.82|295.22|297.14|295.54|296.82|295.22|0
1643220960000|2022-01-26 18:16:00|296.01|294.41|296.66|295.06|296.82|295.22|296.01|294.41|0
1643220970000|2022-01-26 18:16:10|296.41|294.81|296.25|294.65|296.82|295.22|296.25|294.65|0
1643220980000|2022-01-26 18:16:20|296.17|294.57|296.17|294.57|296.17|294.57|295.85|294.25|0
1643220990000|2022-01-26 18:16:30|296.33|294.73|296.66|295.06|296.66|295.06|296.08|294.48|0
1643221000000|2022-01-26 18:16:40|297.06|295.46|297.47|295.87|297.63|296.03|297.06|295.46|0
1643221010000|2022-01-26 18:16:50|297.31|295.71|297.14|295.54|297.47|295.87|297.14|295.54|0
1643221020000|2022-01-26 18:17:00|297.31|295.71|296.98|295.38|297.31|295.71|296.98|295.38|0
1643221030000|2022-01-26 18:17:10|297.14|295.54|297.31|295.71|297.31|295.71|297.14|295.54|0
1643221040000|2022-01-26 18:17:20|297.14|295.54|296.82|295.22|297.31|295.71|296.82|295.22|0
1643221050000|2022-01-26 18:17:30|296.66|295.06|297.3|295.7|297.3|295.7|296.66|295.06|0
1643221060000|2022-01-26 18:17:40|297.14|295.54|297.3|295.7|297.3|295.7|297.14|295.54|0
1643221070000|2022-01-26 18:17:50|297.14|295.54|296.98|295.38|297.14|295.54|296.82|295.22|0
1643221080000|2022-01-26 18:18:00|296.9|295.3|296.98|295.38|296.98|295.38|296.82|295.22|0
1643221090000|2022-01-26 18:18:10|296.89|295.29|296.65|295.05|296.89|295.29|296.65|295.05|0
1643221100000|2022-01-26 18:18:20|296.82|295.22|296.49|294.89|296.82|295.22|296.49|294.89|0
1643221110000|2022-01-26 18:18:30|296.33|294.73|296.17|294.57|296.49|294.89|296.17|294.57|0
1643221120000|2022-01-26 18:18:40|296.33|294.73|295.43|293.83|296.33|294.73|295.19|293.59|0
1643221130000|2022-01-26 18:18:50|295.36|293.76|295.36|293.76|295.36|293.76|295.19|293.59|0
1643221140000|2022-01-26 18:19:00|295.19|293.59|294.39|292.79|295.27|293.67|294.39|292.79|0
1643221150000|2022-01-26 18:19:10|294.22|292.62|293.74|292.14|294.22|292.62|293.58|291.98|0
1643221160000|2022-01-26 18:19:20|293.58|291.98|293.82|292.22|293.82|292.22|293.42|291.82|0
1643221170000|2022-01-26 18:19:30|293.74|292.14|294.62|293.02|294.71|293.11|293.74|292.14|0
1643221180000|2022-01-26 18:19:40|294.55|292.95|294.62|293.02|294.87|293.27|294.55|292.95|0
1643221190000|2022-01-26 18:19:50|294.87|293.27|294.22|292.62|294.87|293.27|294.22|292.62|0
1643221200000|2022-01-26 18:20:00|294.38|292.78|292.61|291.01|294.38|292.78|292.61|291.01|0
1643221210000|2022-01-26 18:20:10|292.77|291.17|293.25|291.65|293.49|291.89|292.77|291.17|0
1643221220000|2022-01-26 18:20:20|292.93|291.33|291.8|290.2|292.93|291.33|291.8|290.2|0
1643221230000|2022-01-26 18:20:30|291.64|290.04|291.48|289.88|291.96|290.36|291.32|289.72|0
1643221240000|2022-01-26 18:20:40|291.64|290.04|291.48|289.88|291.64|290.04|291.4|289.8|0
1643221250000|2022-01-26 18:20:50|290.91|289.31|290.84|289.24|290.91|289.31|290.84|289.24|0
1643221260000|2022-01-26 18:21:00|291.8|290.2|292.45|290.85|292.77|291.17|291.8|290.2|0
1643221270000|2022-01-26 18:21:10|292.77|291.17|292.93|291.33|292.93|291.33|292.45|290.85|0
1643221280000|2022-01-26 18:21:20|292.77|291.17|293.09|291.49|293.09|291.49|292.77|291.17|0
1643221290000|2022-01-26 18:21:30|292.93|291.33|292.77|291.17|293.49|291.89|292.77|291.17|0
1643221300000|2022-01-26 18:21:40|292.93|291.33|292.61|291.01|292.93|291.33|292.28|290.68|0
1643221310000|2022-01-26 18:21:50|292.68|291.08|293.09|291.49|293.09|291.49|292.68|291.08|0
1643221320000|2022-01-26 18:22:00|292.68|291.08|291.8|290.2|292.68|291.08|291.8|290.2|0
1643221330000|2022-01-26 18:22:10|291.48|289.88|291.56|289.96|291.56|289.96|291.23|289.63|0
1643221340000|2022-01-26 18:22:20|291.48|289.88|291|289.4|291.48|289.88|290.68|289.08|0
1643221350000|2022-01-26 18:22:30|290.84|289.24|291.16|289.56|291.16|289.56|290.84|289.24|0
1643221360000|2022-01-26 18:22:40|291.48|289.88|291.48|289.88|291.8|290.2|291.48|289.88|0
1643221370000|2022-01-26 18:22:50|291.4|289.8|291|289.4|291.56|289.96|291|289.4|0
1643221380000|2022-01-26 18:23:00|290.84|289.24|290.67|289.07|291|289.4|290.67|289.07|0
1643221390000|2022-01-26 18:23:10|291.16|289.56|290.03|288.43|291.16|289.56|290.03|288.43|0
1643221400000|2022-01-26 18:23:20|290.11|288.51|289.55|287.95|290.11|288.51|289.55|287.95|0
1643221410000|2022-01-26 18:23:30|289.63|288.03|289.79|288.19|289.79|288.19|289.63|288.03|0
1643221420000|2022-01-26 18:23:40|289.95|288.35|289.71|288.11|289.95|288.35|289.71|288.11|0
1643221430000|2022-01-26 18:23:50|289.39|287.79|289.71|288.11|289.71|288.11|289.39|287.79|0
1643221440000|2022-01-26 18:24:00|289.79|288.19|292.51|290.91|292.51|290.91|289.79|288.19|0
1643221450000|2022-01-26 18:24:10|293.59|291.99|293.32|291.72|293.59|291.99|292.35|290.75|0
1643221460000|2022-01-26 18:24:20|293.39|291.79|292.83|291.23|293.39|291.79|292.75|291.15|0
1643221470000|2022-01-26 18:24:30|292.59|290.99|292.19|290.59|292.59|290.99|292.19|290.59|0
1643221480000|2022-01-26 18:24:40|292.51|290.91|292.67|291.07|292.67|291.07|292.51|290.91|0
1643221490000|2022-01-26 18:24:50|293.23|291.63|293.07|291.47|293.23|291.63|293.07|291.47|0
1643221500000|2022-01-26 18:25:00|293.64|292.04|293.32|291.72|293.64|292.04|293.32|291.72|0
1643221510000|2022-01-26 18:25:10|293.39|291.79|293.32|291.72|293.39|291.79|293.32|291.72|0
1643221520000|2022-01-26 18:25:20|293.16|291.56|293.48|291.88|293.48|291.88|293.16|291.56|0
1643221530000|2022-01-26 18:25:30|293.64|292.04|293.96|292.36|293.96|292.36|293.64|292.04|0
1643221540000|2022-01-26 18:25:40|294.04|292.44|294.28|292.68|294.28|292.68|293.8|292.2|0
1643221550000|2022-01-26 18:25:50|294.44|292.84|293.96|292.36|294.44|292.84|293.88|292.28|0
1643221560000|2022-01-26 18:26:00|294.12|292.52|294.93|293.33|294.93|293.33|294.12|292.52|0
1643221570000|2022-01-26 18:26:10|295.09|293.49|294.76|293.16|295.25|293.65|294.76|293.16|0
1643221580000|2022-01-26 18:26:20|294.68|293.08|294.44|292.84|294.76|293.16|294.44|292.84|0
1643221590000|2022-01-26 18:26:30|294.6|293|295.09|293.49|295.09|293.49|294.6|293|0
1643221600000|2022-01-26 18:26:40|293.57|291.97|293.25|291.65|293.57|291.97|293.25|291.65|0
1643221610000|2022-01-26 18:26:50|293.09|291.49|292.44|290.84|293.09|291.49|292.44|290.84|0
1643221620000|2022-01-26 18:27:00|292.6|291|293.25|291.65|293.25|291.65|292.6|291|0
1643221630000|2022-01-26 18:27:10|292.93|291.33|293.41|291.81|293.41|291.81|292.93|291.33|0
1643221640000|2022-01-26 18:27:20|293.49|291.89|293.57|291.97|293.57|291.97|293.41|291.81|0
1643221650000|2022-01-26 18:27:30|293.73|292.13|293.97|292.37|294.22|292.62|293.73|292.13|0
1643221660000|2022-01-26 18:27:40|294.05|292.45|293.89|292.29|294.05|292.45|293.89|292.29|0
1643221670000|2022-01-26 18:27:50|294.05|292.45|293.73|292.13|294.05|292.45|293.73|292.13|0
1643221680000|2022-01-26 18:28:00|293.89|292.29|294.22|292.62|294.22|292.62|293.89|292.29|0
1643221690000|2022-01-26 18:28:10|294.54|292.94|294.86|293.26|294.94|293.34|294.54|292.94|0
1643221700000|2022-01-26 18:28:20|294.54|292.94|293.73|292.13|294.54|292.94|293.73|292.13|0
1643221710000|2022-01-26 18:28:30|293.41|291.81|293.09|291.49|293.57|291.97|293.09|291.49|0
1643221720000|2022-01-26 18:28:40|292.92|291.32|293.25|291.65|293.25|291.65|292.92|291.32|0
1643221730000|2022-01-26 18:28:50|293.16|291.56|295|293.4|295|293.4|293.16|291.56|0
1643221740000|2022-01-26 18:29:00|294.92|293.32|294.65|293.05|294.92|293.32|294.49|292.89|0
1643221750000|2022-01-26 18:29:10|294.81|293.21|295.78|294.18|295.78|294.18|294.81|293.21|0
1643221760000|2022-01-26 18:29:20|295.62|294.02|295.46|293.86|295.62|294.02|295.46|293.86|0
1643221770000|2022-01-26 18:29:30|295.62|294.02|295.3|293.7|295.62|294.02|295.3|293.7|0
1643221780000|2022-01-26 18:29:40|294.81|293.21|294.81|293.21|294.81|293.21|294.73|293.13|0
1643221790000|2022-01-26 18:29:50|294.65|293.05|294.65|293.05|294.65|293.05|294.49|292.89|0
1643221800000|2022-01-26 18:30:00|294|292.4|293.84|292.24|294.33|292.73|293.2|291.6|0
1643221810000|2022-01-26 18:30:10|294|292.4|294.33|292.73|294.33|292.73|294|292.4|0
1643221820000|2022-01-26 18:30:20|295.13|293.53|295.62|294.02|295.62|294.02|295.13|293.53|0
1643221830000|2022-01-26 18:30:30|295.78|294.18|295.46|293.86|295.78|294.18|295.46|293.86|0
1643221840000|2022-01-26 18:30:40|295.78|294.18|295.94|294.34|295.94|294.34|295.62|294.02|0
1643221850000|2022-01-26 18:30:50|295.78|294.18|295.78|294.18|295.78|294.18|295.62|294.02|0
1643221860000|2022-01-26 18:31:00|295.62|294.02|296.1|294.5|296.1|294.5|295.62|294.02|0
1643221870000|2022-01-26 18:31:10|296.26|294.66|296.1|294.5|296.26|294.66|296.1|294.5|0
1643221880000|2022-01-26 18:31:20|295.94|294.34|296.1|294.5|296.26|294.66|295.94|294.34|0
1643221890000|2022-01-26 18:31:30|296.26|294.66|296.43|294.83|296.59|294.99|296.26|294.66|0
1643221900000|2022-01-26 18:31:40|296.26|294.66|296.43|294.83|296.43|294.83|296.26|294.66|0
1643221910000|2022-01-26 18:31:50|296.26|294.66|295.78|294.18|296.26|294.66|295.45|293.85|0
1643221920000|2022-01-26 18:32:00|295.29|293.69|295.45|293.85|295.53|293.93|295.21|293.61|0
1643221930000|2022-01-26 18:32:10|295.62|294.02|295.21|293.61|295.62|294.02|295.13|293.53|0
1643221940000|2022-01-26 18:32:20|295.29|293.69|295.29|293.69|295.45|293.85|295.29|293.69|0
1643221950000|2022-01-26 18:32:30|295.37|293.77|295.29|293.69|295.45|293.85|295.29|293.69|0
1643221960000|2022-01-26 18:32:40|295.13|293.53|295.13|293.53|295.13|293.53|294.97|293.37|0
1643221970000|2022-01-26 18:32:50|294.97|293.37|295.62|294.02|295.62|294.02|294.97|293.37|0
1643221980000|2022-01-26 18:33:00|295.78|294.18|295.13|293.53|295.78|294.18|295.13|293.53|0
1643221990000|2022-01-26 18:33:10|294.97|293.37|293.92|292.32|294.97|293.37|293.52|291.92|0
1643222000000|2022-01-26 18:33:20|293.36|291.76|294|292.4|294|292.4|293.36|291.76|0
1643222010000|2022-01-26 18:33:30|293.68|292.08|294.32|292.72|294.65|293.05|293.68|292.08|0
1643222020000|2022-01-26 18:33:40|294.16|292.56|294|292.4|294.16|292.56|293.84|292.24|0
1643222030000|2022-01-26 18:33:50|293.52|291.92|293.52|291.92|293.68|292.08|293.52|291.92|0
1643222040000|2022-01-26 18:34:00|293.19|291.59|293.52|291.92|293.52|291.92|293.19|291.59|0
1643222050000|2022-01-26 18:34:10|293.35|291.75|293.19|291.59|293.35|291.75|292.71|291.11|0
1643222060000|2022-01-26 18:34:20|293.03|291.43|293.52|291.92|293.52|291.92|293.03|291.43|0
1643222070000|2022-01-26 18:34:30|293.84|292.24|293.52|291.92|293.84|292.24|293.52|291.92|0
1643222080000|2022-01-26 18:34:40|293.84|292.24|293.84|292.24|293.84|292.24|293.52|291.92|0
1643222090000|2022-01-26 18:34:50|294|292.4|293.91|292.31|294|292.4|293.84|292.24|0
1643222100000|2022-01-26 18:35:00|293.84|292.24|294.08|292.48|294.08|292.48|293.84|292.24|0
1643222110000|2022-01-26 18:35:10|294.32|292.72|294.81|293.21|294.81|293.21|294.32|292.72|0
1643222120000|2022-01-26 18:35:20|294.48|292.88|294.64|293.04|294.64|293.04|294.32|292.72|0
1643222130000|2022-01-26 18:35:30|294.81|293.21|294.48|292.88|294.81|293.21|294.48|292.88|0
1643222140000|2022-01-26 18:35:40|293.19|291.59|293.51|291.91|293.51|291.91|293.19|291.59|0
1643222150000|2022-01-26 18:35:50|293.68|292.08|292.55|290.95|293.68|292.08|292.55|290.95|0
1643222160000|2022-01-26 18:36:00|292.39|290.79|292.07|290.47|292.39|290.79|292.07|290.47|0
1643222170000|2022-01-26 18:36:10|292.39|290.79|293.35|291.75|293.35|291.75|292.39|290.79|0
1643222180000|2022-01-26 18:36:20|293.51|291.91|293.35|291.75|293.59|291.99|293.27|291.67|0
1643222190000|2022-01-26 18:36:30|293.43|291.83|292.87|291.27|293.43|291.83|292.55|290.95|0
1643222200000|2022-01-26 18:36:40|293.03|291.43|293.03|291.43|293.03|291.43|293.03|291.43|0
1643222210000|2022-01-26 18:36:50|292.87|291.27|293.35|291.75|293.35|291.75|292.87|291.27|0
1643222220000|2022-01-26 18:37:00|293.19|291.59|293.51|291.91|293.67|292.07|293.19|291.59|0
1643222230000|2022-01-26 18:37:10|293.35|291.75|293.19|291.59|293.35|291.75|293.19|291.59|0
1643222240000|2022-01-26 18:37:20|293.35|291.75|293.91|292.31|293.91|292.31|293.35|291.75|0
1643222250000|2022-01-26 18:37:30|294.16|292.56|293.67|292.07|294.64|293.04|293.67|292.07|0
1643222260000|2022-01-26 18:37:40|293.19|291.59|293.03|291.43|293.19|291.59|292.87|291.27|0
1643222270000|2022-01-26 18:37:50|293.19|291.59|293.35|291.75|293.35|291.75|293.03|291.43|0
1643222280000|2022-01-26 18:38:00|293.19|291.59|294|292.4|294|292.4|293.19|291.59|0
1643222290000|2022-01-26 18:38:10|293.67|292.07|293.51|291.91|294|292.4|293.51|291.91|0
1643222300000|2022-01-26 18:38:20|293.67|292.07|293.11|291.51|293.67|292.07|293.11|291.51|0
1643222310000|2022-01-26 18:38:30|293.19|291.59|292.14|290.54|293.19|291.59|292.14|290.54|0
1643222320000|2022-01-26 18:38:40|292.22|290.62|292.38|290.78|292.38|290.78|291.9|290.3|0
1643222330000|2022-01-26 18:38:50|292.22|290.62|293.27|291.67|293.35|291.75|292.22|290.62|0
1643222340000|2022-01-26 18:39:00|293.19|291.59|293.19|291.59|293.35|291.75|293.19|291.59|0
1643222350000|2022-01-26 18:39:10|293.35|291.75|293.35|291.75|293.35|291.75|293.35|291.75|0
1643222360000|2022-01-26 18:39:20|293.03|291.43|293.03|291.43|293.03|291.43|293.03|291.43|0
1643222370000|2022-01-26 18:39:30|293.19|291.59|293.03|291.43|293.19|291.59|293.03|291.43|0
1643222380000|2022-01-26 18:39:40|293.19|291.59|293.03|291.43|293.19|291.59|292.87|291.27|0
1643222390000|2022-01-26 18:39:50|293.19|291.59|293.19|291.59|293.35|291.75|293.19|291.59|0
1643222400000|2022-01-26 18:40:00|293.35|291.75|293.67|292.07|293.67|292.07|293.03|291.43|0
1643222410000|2022-01-26 18:40:10|292.87|291.27|293.59|291.99|293.67|292.07|292.87|291.27|0
1643222420000|2022-01-26 18:40:20|293.19|291.59|292.87|291.27|293.35|291.75|292.54|290.94|0
1643222430000|2022-01-26 18:40:30|292.54|290.94|292.46|290.86|292.54|290.94|292.06|290.46|0
1643222440000|2022-01-26 18:40:40|293.03|291.43|292.38|290.78|293.03|291.43|292.38|290.78|0
1643222450000|2022-01-26 18:40:50|293.03|291.43|293.19|291.59|293.19|291.59|293.03|291.43|0
1643222460000|2022-01-26 18:41:00|293.03|291.43|294.15|292.55|294.15|292.55|293.03|291.43|0
1643222470000|2022-01-26 18:41:10|293.99|292.39|293.51|291.91|293.99|292.39|293.51|291.91|0
1643222480000|2022-01-26 18:41:20|293.67|292.07|293.67|292.07|293.67|292.07|293.67|292.07|0
1643222490000|2022-01-26 18:41:30|293.83|292.23|293.99|292.39|294.32|292.72|293.83|292.23|0
1643222500000|2022-01-26 18:41:40|293.83|292.23|294.15|292.55|294.15|292.55|293.83|292.23|0
1643222510000|2022-01-26 18:41:50|294.88|293.28|294.23|292.63|294.88|293.28|294.23|292.63|0
1643222520000|2022-01-26 18:42:00|294.15|292.55|294.55|292.95|294.55|292.95|293.99|292.39|0
1643222530000|2022-01-26 18:42:10|294.48|292.88|294.8|293.2|294.8|293.2|294.48|292.88|0
1643222540000|2022-01-26 18:42:20|294.32|292.72|294.48|292.88|294.55|292.95|294.32|292.72|0
1643222550000|2022-01-26 18:42:30|294.31|292.71|294.96|293.36|294.96|293.36|294.31|292.71|0
1643222560000|2022-01-26 18:42:40|294.48|292.88|294.64|293.04|294.64|293.04|294.15|292.55|0
1643222570000|2022-01-26 18:42:50|294.48|292.88|295.12|293.52|295.12|293.52|294.48|292.88|0
1643222580000|2022-01-26 18:43:00|294.96|293.36|295.2|293.6|295.2|293.6|294.8|293.2|0
1643222590000|2022-01-26 18:43:10|295.12|293.52|295.2|293.6|295.28|293.68|295.12|293.52|0
1643222600000|2022-01-26 18:43:20|295.28|293.68|295.12|293.52|295.28|293.68|295.12|293.52|0
1643222610000|2022-01-26 18:43:30|295.04|293.44|294.96|293.36|295.04|293.44|294.88|293.28|0
1643222620000|2022-01-26 18:43:40|294.8|293.2|294.23|292.63|294.96|293.36|294.07|292.47|0
1643222630000|2022-01-26 18:43:50|293.99|292.39|294.15|292.55|294.15|292.55|293.99|292.39|0
1643222640000|2022-01-26 18:44:00|294.64|293.04|295.28|293.68|295.28|293.68|294.64|293.04|0
1643222650000|2022-01-26 18:44:10|295.44|293.84|295.12|293.52|295.44|293.84|294.96|293.36|0
1643222660000|2022-01-26 18:44:20|295.28|293.68|295.12|293.52|295.28|293.68|295.12|293.52|0
1643222670000|2022-01-26 18:44:30|294.8|293.2|294.64|293.04|294.96|293.36|294.64|293.04|0
1643222680000|2022-01-26 18:44:40|294.47|292.87|294.96|293.36|294.96|293.36|294.47|292.87|0
1643222690000|2022-01-26 18:44:50|294.55|292.95|294.64|293.04|294.96|293.36|294.55|292.95|0
1643222700000|2022-01-26 18:45:00|294.47|292.87|293.99|292.39|294.47|292.87|293.99|292.39|0
1643222710000|2022-01-26 18:45:10|294.47|292.87|293.99|292.39|294.64|293.04|293.99|292.39|0
1643222720000|2022-01-26 18:45:20|293.83|292.23|293.51|291.91|293.83|292.23|293.51|291.91|0
1643222730000|2022-01-26 18:45:30|293.02|291.42|293.02|291.42|293.18|291.58|293.02|291.42|0
1643222740000|2022-01-26 18:45:40|292.38|290.78|292.38|290.78|292.38|290.78|292.3|290.7|0
1643222750000|2022-01-26 18:45:50|292.54|290.94|292.22|290.62|292.54|290.94|292.22|290.62|0
1643222760000|2022-01-26 18:46:00|292.86|291.26|293.34|291.74|293.34|291.74|292.7|291.1|0
1643222770000|2022-01-26 18:46:10|293.18|291.58|293.67|292.07|293.67|292.07|293.18|291.58|0
1643222780000|2022-01-26 18:46:20|293.51|291.91|293.26|291.66|293.51|291.91|293.02|291.42|0
1643222790000|2022-01-26 18:46:30|293.18|291.58|292.7|291.1|293.18|291.58|292.7|291.1|0
1643222800000|2022-01-26 18:46:40|292.86|291.26|292.7|291.1|293.34|291.74|292.7|291.1|0
1643222810000|2022-01-26 18:46:50|292.54|290.94|292.54|290.94|292.54|290.94|292.22|290.62|0
1643222820000|2022-01-26 18:47:00|292.22|290.62|293.34|291.74|293.34|291.74|292.22|290.62|0
1643222830000|2022-01-26 18:47:10|293.5|291.9|293.5|291.9|293.83|292.23|293.5|291.9|0
1643222840000|2022-01-26 18:47:20|293.67|292.07|293.67|292.07|293.67|292.07|293.5|291.9|0
1643222850000|2022-01-26 18:47:30|293.26|291.66|293.26|291.66|293.26|291.66|293.26|291.66|0
1643222860000|2022-01-26 18:47:40|293.34|291.74|293.5|291.9|293.58|291.98|293.34|291.74|0
1643222870000|2022-01-26 18:47:50|293.83|292.23|293.5|291.9|294.15|292.55|293.5|291.9|0
1643222880000|2022-01-26 18:48:00|293.34|291.74|293.5|291.9|293.5|291.9|293.18|291.58|0
1643222890000|2022-01-26 18:48:10|293.26|291.66|293.66|292.06|293.66|292.06|293.26|291.66|0
1643222900000|2022-01-26 18:48:20|294.23|292.63|293.99|292.39|294.31|292.71|293.99|292.39|0
1643222910000|2022-01-26 18:48:30|293.9|292.3|293.66|292.06|293.9|292.3|293.66|292.06|0
1643222920000|2022-01-26 18:48:40|293.58|291.98|294.15|292.55|294.15|292.55|293.58|291.98|0
1643222930000|2022-01-26 18:48:50|293.99|292.39|293.99|292.39|293.99|292.39|293.99|292.39|0
1643222940000|2022-01-26 18:49:00|293.83|292.23|293.99|292.39|293.99|292.39|293.42|291.82|0
1643222950000|2022-01-26 18:49:10|294.15|292.55|293.83|292.23|294.15|292.55|293.66|292.06|0
1643222960000|2022-01-26 18:49:20|294.15|292.55|294.15|292.55|294.31|292.71|293.99|292.39|0
1643222970000|2022-01-26 18:49:30|294.31|292.71|293.99|292.39|294.31|292.71|293.99|292.39|0
1643222980000|2022-01-26 18:49:40|294.15|292.55|293.99|292.39|294.15|292.55|293.99|292.39|0
1643222990000|2022-01-26 18:49:50|293.66|292.06|293.66|292.06|293.66|292.06|293.42|291.82|0
1643223000000|2022-01-26 18:50:00|293.5|291.9|293.02|291.42|293.5|291.9|292.7|291.1|0
1643223010000|2022-01-26 18:50:10|292.86|291.26|292.37|290.77|292.86|291.26|292.37|290.77|0
1643223020000|2022-01-26 18:50:20|292.54|290.94|292.86|291.26|292.86|291.26|292.21|290.61|0
1643223030000|2022-01-26 18:50:30|292.7|291.1|292.7|291.1|292.7|291.1|292.7|291.1|0
1643223040000|2022-01-26 18:50:40|292.86|291.26|292.86|291.26|293.26|291.66|292.54|290.94|0
1643223050000|2022-01-26 18:50:50|293.02|291.42|293.02|291.42|293.02|291.42|293.02|291.42|0
1643223060000|2022-01-26 18:51:00|293.18|291.58|293.5|291.9|293.5|291.9|293.18|291.58|0
1643223070000|2022-01-26 18:51:10|293.66|292.06|293.98|292.38|293.98|292.38|293.66|292.06|0
1643223080000|2022-01-26 18:51:20|293.82|292.22|294.15|292.55|294.15|292.55|293.58|291.98|0
1643223090000|2022-01-26 18:51:30|294.31|292.71|294.15|292.55|294.47|292.87|294.15|292.55|0
1643223100000|2022-01-26 18:51:40|294.06|292.46|294.15|292.55|294.15|292.55|294.06|292.46|0
1643223110000|2022-01-26 18:51:50|293.98|292.38|293.42|291.82|293.98|292.38|293.18|291.58|0
1643223120000|2022-01-26 18:52:00|293.34|291.74|293.34|291.74|293.34|291.74|293.26|291.66|0
1643223130000|2022-01-26 18:52:10|293.18|291.58|293.5|291.9|293.66|292.06|293.18|291.58|0
1643223140000|2022-01-26 18:52:20|293.66|292.06|293.18|291.58|293.66|292.06|292.93|291.33|0
1643223150000|2022-01-26 18:52:30|293.02|291.42|293.58|291.98|293.58|291.98|293.02|291.42|0
1643223160000|2022-01-26 18:52:40|293.66|292.06|294.31|292.71|294.31|292.71|293.66|292.06|0
1643223170000|2022-01-26 18:52:50|294.47|292.87|293.74|292.14|294.47|292.87|293.74|292.14|0
1643223180000|2022-01-26 18:53:00|293.82|292.22|293.82|292.22|293.98|292.38|293.82|292.22|0
1643223190000|2022-01-26 18:53:10|293.98|292.38|294.47|292.87|294.47|292.87|293.98|292.38|0
1643223200000|2022-01-26 18:53:20|294.54|292.94|294.47|292.87|294.54|292.94|294.14|292.54|0
1643223210000|2022-01-26 18:53:30|294.54|292.94|295.44|293.84|295.44|293.84|294.54|292.94|0
1643223220000|2022-01-26 18:53:40|295.6|294|296.25|294.65|296.25|294.65|295.6|294|0
1643223230000|2022-01-26 18:53:50|296.73|295.13|296.57|294.97|296.73|295.13|296.41|294.81|0
1643223240000|2022-01-26 18:54:00|296.73|295.13|296.89|295.29|296.89|295.29|296.73|295.13|0
1643223250000|2022-01-26 18:54:10|296.73|295.13|295.76|294.16|296.73|295.13|295.76|294.16|0
1643223260000|2022-01-26 18:54:20|295.67|294.07|295.76|294.16|295.92|294.32|295.67|294.07|0
1643223270000|2022-01-26 18:54:30|295.67|294.07|296.08|294.48|296.08|294.48|295.67|294.07|0
1643223280000|2022-01-26 18:54:40|295.76|294.16|295.92|294.32|295.92|294.32|295.6|294|0
1643223290000|2022-01-26 18:54:50|296|294.4|296.57|294.97|296.57|294.97|296|294.4|0
1643223300000|2022-01-26 18:55:00|296.24|294.64|295.65|294.05|296.24|294.64|295.16|293.56|0
1643223310000|2022-01-26 18:55:10|295.49|293.89|295.65|294.05|295.65|294.05|295.49|293.89|0
1643223320000|2022-01-26 18:55:20|295.57|293.97|295.16|293.56|295.65|294.05|295.16|293.56|0
1643223330000|2022-01-26 18:55:30|294.92|293.32|295.49|293.89|295.49|293.89|294.92|293.32|0
1643223340000|2022-01-26 18:55:40|295.33|293.73|295.16|293.56|295.33|293.73|295|293.4|0
1643223350000|2022-01-26 18:55:50|295.08|293.48|295.16|293.56|295.16|293.56|295|293.4|0
1643223360000|2022-01-26 18:56:00|295.32|293.72|294.84|293.24|295.49|293.89|294.84|293.24|0
1643223370000|2022-01-26 18:56:10|295.16|293.56|294.84|293.24|295.16|293.56|294.84|293.24|0
1643223380000|2022-01-26 18:56:20|295|293.4|294.84|293.24|295|293.4|294.84|293.24|0
1643223390000|2022-01-26 18:56:30|294.68|293.08|295.16|293.56|295.16|293.56|294.68|293.08|0
1643223400000|2022-01-26 18:56:40|295|293.4|295.32|293.72|295.32|293.72|295|293.4|0
1643223410000|2022-01-26 18:56:50|295.49|293.89|295.49|293.89|295.49|293.89|295.49|293.89|0
1643223420000|2022-01-26 18:57:00|295.16|293.56|295.24|293.64|295.24|293.64|295.16|293.56|0
1643223430000|2022-01-26 18:57:10|295.16|293.56|295.16|293.56|295.32|293.72|295.16|293.56|0
1643223440000|2022-01-26 18:57:20|295.65|294.05|296.78|295.18|296.86|295.26|295.65|294.05|0
1643223450000|2022-01-26 18:57:30|296.95|295.35|296.95|295.35|296.95|295.35|296.95|295.35|0
1643223460000|2022-01-26 18:57:40|297.02|295.42|296.78|295.18|297.02|295.42|296.78|295.18|0
1643223470000|2022-01-26 18:57:50|296.46|294.86|296.62|295.02|296.78|295.18|296.46|294.86|0
1643223480000|2022-01-26 18:58:00|296.46|294.86|295.4|293.8|296.46|294.86|295.4|293.8|0
1643223490000|2022-01-26 18:58:10|295.16|293.56|295|293.4|295.16|293.56|294.59|292.99|0
1643223500000|2022-01-26 18:58:20|294.91|293.31|295.08|293.48|295.08|293.48|294.84|293.24|0
1643223510000|2022-01-26 18:58:30|295|293.4|294.24|292.64|295|293.4|294.19|292.59|0
1643223520000|2022-01-26 18:58:40|294.16|292.56|293.11|291.51|294.16|292.56|293.11|291.51|0
1643223530000|2022-01-26 18:58:50|293.35|291.75|291|289.4|293.35|291.75|290.35|288.75|0
1643223540000|2022-01-26 18:59:00|290.52|288.92|291.95|290.35|291.95|290.35|290.52|288.92|0
1643223550000|2022-01-26 18:59:10|291.54|289.94|291.87|290.27|292.03|290.43|291.54|289.94|0
1643223560000|2022-01-26 18:59:20|291.54|289.94|291.71|290.11|291.71|290.11|291.3|289.7|0
1643223570000|2022-01-26 18:59:30|292.03|290.43|292.35|290.75|292.35|290.75|292.03|290.43|0
1643223580000|2022-01-26 18:59:40|292.51|290.91|292.35|290.75|292.67|291.07|292.35|290.75|0
1643223590000|2022-01-26 18:59:50|291.87|290.27|292.19|290.59|292.19|290.59|291.87|290.27|0
1643223600000|2022-01-26 19:00:00|292.67|291.07|299.91|298.31|299.91|298.31|292.67|291.07|0
1643223610000|2022-01-26 19:00:10|299.26|297.66|305.09|303.49|305.09|303.49|299.26|297.66|0
1643223620000|2022-01-26 19:00:20|304.93|303.33|302.53|300.93|306.41|304.81|302.53|300.93|0
1643223630000|2022-01-26 19:00:30|300.32|298.72|302.2|300.6|302.29|300.69|299.75|298.15|0
1643223640000|2022-01-26 19:00:40|301.55|299.95|301.47|299.87|301.55|299.95|300.56|298.96|0
1643223650000|2022-01-26 19:00:50|300.89|299.29|296.73|295.13|300.89|299.29|292.67|291.07|0
1643223660000|2022-01-26 19:01:00|297.13|295.53|304.26|302.66|304.26|302.66|297.13|295.53|0
1643223670000|2022-01-26 19:01:10|301.71|300.11|302.95|301.35|302.95|301.35|301.71|300.11|0
1643223680000|2022-01-26 19:01:20|302.45|300.85|300.98|299.38|302.45|300.85|300.98|299.38|0
1643223690000|2022-01-26 19:01:30|301.71|300.11|304.76|303.16|304.76|303.16|301.71|300.11|0
1643223700000|2022-01-26 19:01:40|303.85|302.25|305.91|304.31|305.91|304.31|303.85|302.25|0
1643223710000|2022-01-26 19:01:50|305.17|303.57|305.09|303.49|305.42|303.82|304.51|302.91|0
1643223720000|2022-01-26 19:02:00|305.83|304.23|308.23|306.63|308.56|306.96|305.83|304.23|0
1643223730000|2022-01-26 19:02:10|309.81|308.21|312.56|310.96|312.56|310.96|309.81|308.21|0
1643223740000|2022-01-26 19:02:20|312.89|311.29|312.97|311.37|313.31|311.71|312.73|311.13|0
1643223750000|2022-01-26 19:02:30|311.06|309.46|312.31|310.71|312.31|310.71|311.06|309.46|0
1643223760000|2022-01-26 19:02:40|312.73|311.13|312.39|310.79|313.48|311.88|312.39|310.79|0
1643223770000|2022-01-26 19:02:50|313.31|311.71|313.48|311.88|313.81|312.21|312.97|311.37|0
1643223780000|2022-01-26 19:03:00|313.06|311.46|312.31|310.71|313.81|312.21|312.31|310.71|0
1643223790000|2022-01-26 19:03:10|313.06|311.46|310.97|309.37|313.06|311.46|310.97|309.37|0
1643223800000|2022-01-26 19:03:20|307.73|306.13|306.49|304.89|307.73|306.13|306.49|304.89|0
1643223810000|2022-01-26 19:03:30|305.99|304.39|306.65|305.05|306.65|305.05|301.47|299.87|0
1643223820000|2022-01-26 19:03:40|304.43|302.83|307.57|305.97|307.57|305.97|304.18|302.58|0
1643223830000|2022-01-26 19:03:50|305.99|304.39|304.51|302.91|305.99|304.39|303.85|302.25|0
1643223840000|2022-01-26 19:04:00|302.69|301.09|303.68|302.08|304.34|302.74|302.53|300.93|0
1643223850000|2022-01-26 19:04:10|303.85|302.25|305.25|303.65|305.25|303.65|303.85|302.25|0
1643223860000|2022-01-26 19:04:20|305.91|304.31|306.57|304.97|306.74|305.14|305.91|304.31|0
1643223870000|2022-01-26 19:04:30|305.42|303.82|301.96|300.36|305.42|303.82|301.96|300.36|0
1643223880000|2022-01-26 19:04:40|303.35|301.75|306.08|304.48|306.08|304.48|303.35|301.75|0
1643223890000|2022-01-26 19:04:50|305.75|304.15|305.17|303.57|305.75|304.15|305.09|303.49|0
1643223900000|2022-01-26 19:05:00|303.77|302.17|304.84|303.24|304.84|303.24|303.77|302.17|0
1643223910000|2022-01-26 19:05:10|304.76|303.16|306.57|304.97|306.57|304.97|304.76|303.16|0
1643223920000|2022-01-26 19:05:20|306.49|304.89|306.49|304.89|306.57|304.97|306.49|304.89|0
1643223930000|2022-01-26 19:05:30|306.57|304.97|305.75|304.15|306.57|304.97|304.92|303.32|0
1643223940000|2022-01-26 19:05:40|306.57|304.97|305.25|303.65|306.57|304.97|305.25|303.65|0
1643223950000|2022-01-26 19:05:50|306.41|304.81|308.56|306.96|308.56|306.96|306.41|304.81|0
1643223960000|2022-01-26 19:06:00|309.06|307.46|309.89|308.29|309.89|308.29|309.06|307.46|0
1643223970000|2022-01-26 19:06:10|309.39|307.79|309.64|308.04|309.64|308.04|309.06|307.46|0
1643223980000|2022-01-26 19:06:20|309.72|308.12|309.56|307.96|309.72|308.12|308.56|306.96|0
1643223990000|2022-01-26 19:06:30|309.72|308.12|309.89|308.29|309.89|308.29|309.56|307.96|0
1643224000000|2022-01-26 19:06:40|309.64|308.04|309.64|308.04|309.64|308.04|309.64|308.04|0
1643224010000|2022-01-26 19:06:50|308.39|306.79|311.56|309.96|311.56|309.96|308.39|306.79|0
1643224020000|2022-01-26 19:07:00|311.39|309.79|311.06|309.46|313.56|311.96|311.06|309.46|0
1643224030000|2022-01-26 19:07:10|310.72|309.12|310.8|309.2|310.8|309.2|308.81|307.21|0
1643224040000|2022-01-26 19:07:20|310.39|308.79|310.06|308.46|310.39|308.79|309.72|308.12|0
1643224050000|2022-01-26 19:07:30|309.64|308.04|307.07|305.47|309.64|308.04|307.07|305.47|0
1643224060000|2022-01-26 19:07:40|306.74|305.14|309.73|308.13|309.73|308.13|305.91|304.31|0
1643224070000|2022-01-26 19:07:50|309.81|308.21|309.23|307.63|310.14|308.54|309.23|307.63|0
1643224080000|2022-01-26 19:08:00|308.9|307.3|309.72|308.12|310.22|308.62|308.9|307.3|0
1643224090000|2022-01-26 19:08:10|310.05|308.45|309.64|308.04|310.05|308.45|309.31|307.71|0
1643224100000|2022-01-26 19:08:20|308.98|307.38|309.72|308.12|309.72|308.12|308.89|307.29|0
1643224110000|2022-01-26 19:08:30|309.78|308.18|309.54|307.94|310.11|308.51|309.54|307.94|0
1643224120000|2022-01-26 19:08:40|309.37|307.77|309.04|307.44|309.37|307.77|308.54|306.94|0
1643224130000|2022-01-26 19:08:50|309.2|307.6|309.37|307.77|309.7|308.1|309.2|307.6|0
1643224140000|2022-01-26 19:09:00|308.62|307.02|307.88|306.28|309.28|307.68|307.88|306.28|0
1643224150000|2022-01-26 19:09:10|307.71|306.11|307.13|305.53|308.04|306.44|307.13|305.53|0
1643224160000|2022-01-26 19:09:20|307.38|305.78|307.21|305.61|307.46|305.86|307.21|305.61|0
1643224170000|2022-01-26 19:09:30|307.38|305.78|305.89|304.29|307.38|305.78|305.89|304.29|0
1643224180000|2022-01-26 19:09:40|305.8|304.2|305.47|303.87|305.8|304.2|305.31|303.71|0
1643224190000|2022-01-26 19:09:50|304.57|302.97|301.61|300.01|304.57|302.97|301.61|300.01|0
1643224200000|2022-01-26 19:10:00|302.27|300.67|304.98|303.38|304.98|303.38|302.27|300.67|0
1643224210000|2022-01-26 19:10:10|306.06|304.46|303.99|302.39|306.22|304.62|303.99|302.39|0
1643224220000|2022-01-26 19:10:20|304.32|302.72|303.33|301.73|304.32|302.72|302.92|301.32|0
1643224230000|2022-01-26 19:10:30|303.66|302.06|303.91|302.31|303.91|302.31|303.66|302.06|0
1643224240000|2022-01-26 19:10:40|303.75|302.15|303.75|302.15|303.75|302.15|303.33|301.73|0
1643224250000|2022-01-26 19:10:50|303.25|301.65|300.63|299.03|303.25|301.65|300.63|299.03|0
1643224260000|2022-01-26 19:11:00|300.46|298.86|300.3|298.7|300.63|299.03|300.3|298.7|0
1643224270000|2022-01-26 19:11:10|298.5|296.9|298.01|296.41|298.5|296.9|298.01|296.41|0
1643224280000|2022-01-26 19:11:20|298.18|296.58|298.01|296.41|298.34|296.74|297.85|296.25|0
1643224290000|2022-01-26 19:11:30|298.18|296.58|295.25|293.65|298.18|296.58|295.25|293.65|0
1643224300000|2022-01-26 19:11:40|295.73|294.13|293.87|292.27|295.73|294.13|293.87|292.27|0
1643224310000|2022-01-26 19:11:50|293.63|292.03|294.28|292.68|294.28|292.68|293.63|292.03|0
1643224320000|2022-01-26 19:12:00|294.76|293.16|294.11|292.51|294.76|293.16|292.98|291.38|0
1643224330000|2022-01-26 19:12:10|295.73|294.13|296.87|295.27|296.87|295.27|295.41|293.81|0
1643224340000|2022-01-26 19:12:20|296.55|294.95|297.46|295.86|297.46|295.86|296.46|294.86|0
1643224350000|2022-01-26 19:12:30|298.11|296.51|299.42|297.82|299.42|297.82|298.11|296.51|0
1643224360000|2022-01-26 19:12:40|298.77|297.17|299.74|298.14|299.74|298.14|298.77|297.17|0
1643224370000|2022-01-26 19:12:50|299.42|297.82|300.4|298.8|300.56|298.96|299.42|297.82|0
1643224380000|2022-01-26 19:13:00|299.42|297.82|297.3|295.7|299.42|297.82|297.3|295.7|0
1643224390000|2022-01-26 19:13:10|298.11|296.51|297.46|295.86|298.11|296.51|297.46|295.86|0
1643224400000|2022-01-26 19:13:20|297.7|296.1|296|294.4|297.7|296.1|296|294.4|0
1643224410000|2022-01-26 19:13:30|296.16|294.56|296.16|294.56|296.16|294.56|294.87|293.27|0
1643224420000|2022-01-26 19:13:40|296.4|294.8|296|294.4|296.4|294.8|296|294.4|0
1643224430000|2022-01-26 19:13:50|294.71|293.11|294.87|293.27|295.11|293.51|294.71|293.11|0
1643224440000|2022-01-26 19:14:00|294.54|292.94|293.74|292.14|294.62|293.02|293.74|292.14|0
1643224450000|2022-01-26 19:14:10|292.77|291.17|290.84|289.24|292.77|291.17|290.84|289.24|0
1643224460000|2022-01-26 19:14:20|291.56|289.96|289.55|287.95|291.64|290.04|289.55|287.95|0
1643224470000|2022-01-26 19:14:30|285.87|284.27|286.19|284.59|286.35|284.75|285.87|284.27|0
1643224480000|2022-01-26 19:14:40|284.12|282.52|281.12|279.52|284.12|282.52|281.12|279.52|0
1643224490000|2022-01-26 19:14:50|281.27|279.67|284.12|282.52|284.12|282.52|281.27|279.67|0
1643224500000|2022-01-26 19:15:00|283.97|282.37|286.99|285.39|286.99|285.39|283.97|282.37|0
1643224510000|2022-01-26 19:15:10|286.11|284.51|286.51|284.91|286.51|284.91|285.71|284.11|0
1643224520000|2022-01-26 19:15:20|286.19|284.59|286.35|284.75|286.83|285.23|286.19|284.59|0
1643224530000|2022-01-26 19:15:30|282.55|280.95|283.76|282.16|283.76|282.16|282.55|280.95|0
1643224540000|2022-01-26 19:15:40|284.08|282.48|286.68|285.08|287.8|286.2|284.08|282.48|0
1643224550000|2022-01-26 19:15:50|286.36|284.76|287.87|286.27|287.87|286.27|286.36|284.76|0
1643224560000|2022-01-26 19:16:00|286.76|285.16|284.6|283|287.71|286.11|284.6|283|0
1643224570000|2022-01-26 19:16:10|284.12|282.52|283.25|281.65|284.12|282.52|283.25|281.65|0
1643224580000|2022-01-26 19:16:20|284.28|282.68|284.52|282.92|285.87|284.27|282.22|280.62|0
1643224590000|2022-01-26 19:16:30|282.69|281.09|281.35|279.75|282.69|281.09|281.35|279.75|0
1643224600000|2022-01-26 19:16:40|281.19|279.59|282.06|280.46|282.06|280.46|281.19|279.59|0
1643224610000|2022-01-26 19:16:50|284.36|282.76|284.05|282.45|284.36|282.76|283.41|281.81|0
1643224620000|2022-01-26 19:17:00|284.28|282.68|287.02|285.42|287.02|285.42|284.28|282.68|0
1643224630000|2022-01-26 19:17:10|284.88|283.28|284.72|283.12|285.11|283.51|284.72|283.12|0
1643224640000|2022-01-26 19:17:20|283.29|281.69|283.29|281.69|283.29|281.69|282.98|281.38|0
1643224650000|2022-01-26 19:17:30|283.21|281.61|283.29|281.69|283.68|282.08|282.1|280.5|0
1643224660000|2022-01-26 19:17:40|283.45|281.85|282.82|281.22|283.45|281.85|282.82|281.22|0
1643224670000|2022-01-26 19:17:50|282.97|281.37|284.56|282.96|284.56|282.96|282.97|281.37|0
1643224680000|2022-01-26 19:18:00|284.24|282.64|284.08|282.48|284.24|282.64|282.82|281.22|0
1643224690000|2022-01-26 19:18:10|285.51|283.91|287.42|285.82|287.42|285.82|285.35|283.75|0
1643224700000|2022-01-26 19:18:20|286.38|284.78|286.31|284.71|286.94|285.34|286.31|284.71|0
1643224710000|2022-01-26 19:18:30|286.47|284.87|286.54|284.94|287.1|285.5|286.47|284.87|0
1643224720000|2022-01-26 19:18:40|286.79|285.19|288.38|286.78|288.62|287.02|286.79|285.19|0
1643224730000|2022-01-26 19:18:50|289.66|288.06|290.14|288.54|290.14|288.54|289.34|287.74|0
1643224740000|2022-01-26 19:19:00|289.02|287.42|288.06|286.46|289.34|287.74|288.06|286.46|0
1643224750000|2022-01-26 19:19:10|288.46|286.86|287.9|286.3|288.46|286.86|287.9|286.3|0
1643224760000|2022-01-26 19:19:20|287.26|285.66|287.42|285.82|287.58|285.98|286.94|285.34|0
1643224770000|2022-01-26 19:19:30|288.38|286.78|287.26|285.66|288.38|286.78|287.26|285.66|0
1643224780000|2022-01-26 19:19:40|287.42|285.82|287.58|285.98|287.58|285.98|287.18|285.58|0
1643224790000|2022-01-26 19:19:50|288.06|286.46|287.58|285.98|288.06|286.46|287.58|285.98|0
1643224800000|2022-01-26 19:20:00|287.9|286.3|288.7|287.1|288.78|287.18|287.9|286.3|0
1643224810000|2022-01-26 19:20:10|288.38|286.78|289.18|287.58|289.18|287.58|288.38|286.78|0
1643224820000|2022-01-26 19:20:20|290.14|288.54|288.22|286.62|290.14|288.54|288.22|286.62|0
1643224830000|2022-01-26 19:20:30|287.1|285.5|286.94|285.34|287.58|285.98|286.94|285.34|0
1643224840000|2022-01-26 19:20:40|285.03|283.43|285.59|283.99|285.59|283.99|284.56|282.96|0
1643224850000|2022-01-26 19:20:50|286.62|285.02|286.31|284.71|286.62|285.02|286.31|284.71|0
1643224860000|2022-01-26 19:21:00|287.34|285.74|285.67|284.07|287.34|285.74|285.51|283.91|0
1643224870000|2022-01-26 19:21:10|286.15|284.55|285.75|284.15|286.15|284.55|285.35|283.75|0
1643224880000|2022-01-26 19:21:20|284.95|283.35|285.51|283.91|285.51|283.91|284.95|283.35|0
1643224890000|2022-01-26 19:21:30|285.11|283.51|286.06|284.46|286.06|284.46|284.72|283.12|0
1643224900000|2022-01-26 19:21:40|286.15|284.55|288.06|286.46|288.22|286.62|286.15|284.55|0
1643224910000|2022-01-26 19:21:50|287.9|286.3|289.73|288.13|289.73|288.13|287.58|285.98|0
1643224920000|2022-01-26 19:22:00|289.82|288.22|289.5|287.9|290.94|289.34|289.5|287.9|0
1643224930000|2022-01-26 19:22:10|288.7|287.1|286.86|285.26|288.7|287.1|286.86|285.26|0
1643224940000|2022-01-26 19:22:20|286.54|284.94|285.99|284.39|287.1|285.5|285.67|284.07|0
1643224950000|2022-01-26 19:22:30|286.46|284.86|286.38|284.78|287.1|285.5|286.3|284.7|0
1643224960000|2022-01-26 19:22:40|286.46|284.86|285.74|284.14|286.46|284.86|285.35|283.75|0
1643224970000|2022-01-26 19:22:50|286.94|285.34|287.18|285.58|287.18|285.58|286.94|285.34|0
1643224980000|2022-01-26 19:23:00|286.46|284.86|286.78|285.18|286.78|285.18|285.9|284.3|0
1643224990000|2022-01-26 19:23:10|286.62|285.02|285.51|283.91|286.78|285.18|285.51|283.91|0
1643225000000|2022-01-26 19:23:20|285.9|284.3|284.08|282.48|285.99|284.39|284.08|282.48|0
1643225010000|2022-01-26 19:23:30|284.4|282.8|284.08|282.48|284.4|282.8|283.76|282.16|0
1643225020000|2022-01-26 19:23:40|284.71|283.11|286.46|284.86|286.78|285.18|284.71|283.11|0
1643225030000|2022-01-26 19:23:50|287.58|285.98|286.94|285.34|287.58|285.98|286.3|284.7|0
1643225040000|2022-01-26 19:24:00|286.78|285.18|286.94|285.34|287.26|285.66|286.78|285.18|0
1643225050000|2022-01-26 19:24:10|287.1|285.5|287.58|285.98|288.38|286.78|287.1|285.5|0
1643225060000|2022-01-26 19:24:20|288.45|286.85|290.3|288.7|290.3|288.7|288.45|286.85|0
1643225070000|2022-01-26 19:24:30|289.82|288.22|288.7|287.1|289.82|288.22|288.22|286.62|0
1643225080000|2022-01-26 19:24:40|288.86|287.26|288.29|286.69|288.86|287.26|288.22|286.62|0
1643225090000|2022-01-26 19:24:50|289.18|287.58|289.82|288.22|289.82|288.22|289.18|287.58|0
1643225100000|2022-01-26 19:25:00|290.05|288.45|292.38|290.78|292.38|290.78|289.98|288.38|0
1643225110000|2022-01-26 19:25:10|293.19|291.59|297.39|295.79|297.39|295.79|293.19|291.59|0
1643225120000|2022-01-26 19:25:20|297.23|295.63|298.53|296.93|298.53|296.93|297.23|295.63|0
1643225130000|2022-01-26 19:25:30|299.02|297.42|297.39|295.79|299.34|297.74|297.39|295.79|0
1643225140000|2022-01-26 19:25:40|298.12|296.52|297.56|295.96|298.12|296.52|297.56|295.96|0
1643225150000|2022-01-26 19:25:50|297.39|295.79|296.26|294.66|297.39|295.79|295.77|294.17|0
1643225160000|2022-01-26 19:26:00|296.74|295.14|298.04|296.44|298.37|296.77|296.74|295.14|0
1643225170000|2022-01-26 19:26:10|297.88|296.28|298.37|296.77|298.37|296.77|297.56|295.96|0
1643225180000|2022-01-26 19:26:20|297.88|296.28|298.37|296.77|298.37|296.77|297.88|296.28|0
1643225190000|2022-01-26 19:26:30|298.21|296.61|298.04|296.44|298.28|296.68|297.96|296.36|0
1643225200000|2022-01-26 19:26:40|298.2|296.6|297.88|296.28|298.37|296.77|297.88|296.28|0
1643225210000|2022-01-26 19:26:50|296.82|295.22|298.04|296.44|298.04|296.44|296.82|295.22|0
1643225220000|2022-01-26 19:27:00|298.37|296.77|298.37|296.77|298.37|296.77|298.37|296.77|0
1643225230000|2022-01-26 19:27:10|297.96|296.36|296.91|295.31|297.96|296.36|296.91|295.31|0
1643225240000|2022-01-26 19:27:20|297.72|296.12|298.37|296.77|298.37|296.77|297.72|296.12|0
1643225250000|2022-01-26 19:27:30|298.2|296.6|298.04|296.44|298.2|296.6|297.55|295.95|0
1643225260000|2022-01-26 19:27:40|298.37|296.77|301.22|299.62|301.22|299.62|298.37|296.77|0
1643225270000|2022-01-26 19:27:50|301.46|299.86|300.56|298.96|301.63|300.03|300.56|298.96|0
1643225280000|2022-01-26 19:28:00|301.46|299.86|299.83|298.23|301.46|299.86|299.83|298.23|0
1643225290000|2022-01-26 19:28:10|299.51|297.91|302.11|300.51|302.11|300.51|299.18|297.58|0
1643225300000|2022-01-26 19:28:20|301.79|300.19|298.81|297.21|301.79|300.19|297.84|296.24|0
1643225310000|2022-01-26 19:28:30|298.33|296.73|300.11|298.51|300.11|298.51|298.33|296.73|0
1643225320000|2022-01-26 19:28:40|301.25|299.65|300.52|298.92|301.25|299.65|300.36|298.76|0
1643225330000|2022-01-26 19:28:50|300.77|299.17|300.11|298.51|300.77|299.17|300.03|298.43|0
1643225340000|2022-01-26 19:29:00|300.28|298.68|300.44|298.84|300.44|298.84|300.28|298.68|0
1643225350000|2022-01-26 19:29:10|298.93|297.33|298.77|297.17|298.93|297.33|298.52|296.92|0
1643225360000|2022-01-26 19:29:20|298.12|296.52|297.26|295.66|298.12|296.52|297.26|295.66|0
1643225370000|2022-01-26 19:29:30|297.1|295.5|297.1|295.5|297.1|295.5|296.2|294.6|0
1643225380000|2022-01-26 19:29:40|297.18|295.58|296.93|295.33|297.18|295.58|296.93|295.33|0
1643225390000|2022-01-26 19:29:50|297.59|295.99|296.61|295.01|297.59|295.99|296.61|295.01|0
1643225400000|2022-01-26 19:30:00|296.85|295.25|296.03|294.43|296.93|295.33|296.03|294.43|0
1643225410000|2022-01-26 19:30:10|296.77|295.17|294.33|292.73|296.77|295.17|292.87|291.27|0
1643225420000|2022-01-26 19:30:20|293.84|292.24|293.03|291.43|294.17|292.57|293.03|291.43|0
1643225430000|2022-01-26 19:30:30|295.71|294.11|297.42|295.82|297.42|295.82|295.63|294.03|0
1643225440000|2022-01-26 19:30:40|296.77|295.17|295.79|294.19|296.77|295.17|295.79|294.19|0
1643225450000|2022-01-26 19:30:50|296.44|294.84|295.96|294.36|296.44|294.84|295.47|293.87|0
1643225460000|2022-01-26 19:31:00|295.31|293.71|297.5|295.9|297.59|295.99|295.31|293.71|0
1643225470000|2022-01-26 19:31:10|296.61|295.01|296.69|295.09|297.1|295.5|296.61|295.01|0
1643225480000|2022-01-26 19:31:20|296.12|294.52|293.2|291.6|296.12|294.52|293.2|291.6|0
1643225490000|2022-01-26 19:31:30|293.68|292.08|293.36|291.76|293.68|292.08|292.06|290.46|0
1643225500000|2022-01-26 19:31:40|292.06|290.46|289.24|287.64|292.06|290.46|289.24|287.64|0
1643225510000|2022-01-26 19:31:50|289.48|287.88|290.61|289.01|290.61|289.01|289.24|287.64|0
1643225520000|2022-01-26 19:32:00|290.85|289.25|292.95|291.35|292.95|291.35|290.85|289.25|0
1643225530000|2022-01-26 19:32:10|292.39|290.79|290.93|289.33|292.39|290.79|290.93|289.33|0
1643225540000|2022-01-26 19:32:20|291.42|289.82|290.45|288.85|291.42|289.82|289.64|288.04|0
1643225550000|2022-01-26 19:32:30|290.29|288.69|289.64|288.04|290.29|288.69|289.32|287.72|0
1643225560000|2022-01-26 19:32:40|291.42|289.82|291.41|289.81|291.58|289.98|291.33|289.73|0
1643225570000|2022-01-26 19:32:50|290.61|289.01|292.46|290.86|292.46|290.86|290.61|289.01|0
1643225580000|2022-01-26 19:33:00|292.22|290.62|290.69|289.09|292.22|290.62|290.69|289.09|0
1643225590000|2022-01-26 19:33:10|290.93|289.33|288.68|287.08|290.93|289.33|288.35|286.75|0
1643225600000|2022-01-26 19:33:20|289|287.4|289.64|288.04|291.09|289.49|289|287.4|0
1643225610000|2022-01-26 19:33:30|287.87|286.27|285.95|284.35|287.87|286.27|285.95|284.35|0
1643225620000|2022-01-26 19:33:40|286.43|284.83|286.75|285.15|287.47|285.87|286.43|284.83|0
1643225630000|2022-01-26 19:33:50|286.27|284.67|286.59|284.99|287.87|286.27|286.27|284.67|0
1643225640000|2022-01-26 19:34:00|286.27|284.67|288.19|286.59|288.68|287.08|286.27|284.67|0
1643225650000|2022-01-26 19:34:10|288.03|286.43|287.71|286.11|288.19|286.59|287.55|285.95|0
1643225660000|2022-01-26 19:34:20|285.95|284.35|284.03|282.43|285.95|284.35|284.03|282.43|0
1643225670000|2022-01-26 19:34:30|284.51|282.91|281.01|279.41|284.51|282.91|281.01|279.41|0
1643225680000|2022-01-26 19:34:40|278.96|277.36|278.01|276.41|278.96|277.36|277.69|276.09|0
1643225690000|2022-01-26 19:34:50|277.85|276.25|279.43|277.83|279.43|277.83|277.85|276.25|0
1643225700000|2022-01-26 19:35:00|280.54|278.94|280.85|279.25|281.49|279.89|280.54|278.94|0
1643225710000|2022-01-26 19:35:10|280.7|279.1|278.48|276.88|280.7|279.1|278.17|276.57|0
1643225720000|2022-01-26 19:35:20|278.8|277.2|279.27|277.67|279.98|278.38|278.8|277.2|0
1643225730000|2022-01-26 19:35:30|278.64|277.04|279.27|277.67|279.27|277.67|278.64|277.04|0
1643225740000|2022-01-26 19:35:40|278.8|277.2|280.22|278.62|280.22|278.62|278.8|277.2|0
1643225750000|2022-01-26 19:35:50|279.27|277.67|280.06|278.46|280.85|279.25|279.27|277.67|0
1643225760000|2022-01-26 19:36:00|281.93|280.33|282.09|280.49|282.09|280.49|281.46|279.86|0
1643225770000|2022-01-26 19:36:10|280.19|278.59|277.98|276.38|280.19|278.59|277.98|276.38|0
1643225780000|2022-01-26 19:36:20|278.61|277.01|278.93|277.33|280.03|278.43|278.46|276.86|0
1643225790000|2022-01-26 19:36:30|278.53|276.93|276.73|275.13|278.53|276.93|276.73|275.13|0
1643225800000|2022-01-26 19:36:40|276.41|274.81|278.3|276.7|278.3|276.7|276.26|274.66|0
1643225810000|2022-01-26 19:36:50|278.61|277.01|279.24|277.64|279.72|278.12|277.83|276.23|0
1643225820000|2022-01-26 19:37:00|278.14|276.54|278.77|277.17|278.77|277.17|278.14|276.54|0
1643225830000|2022-01-26 19:37:10|279.09|277.49|281.85|280.25|281.85|280.25|279.09|277.49|0
1643225840000|2022-01-26 19:37:20|281.61|280.01|280.68|279.08|282.32|280.72|279.33|277.73|0
1643225850000|2022-01-26 19:37:30|281.32|279.72|286.96|285.36|286.96|285.36|281|279.4|0
1643225860000|2022-01-26 19:37:40|286|284.4|285.61|284.01|287.04|285.44|285.61|284.01|0
1643225870000|2022-01-26 19:37:50|282.81|281.21|283.13|281.53|283.92|282.32|282.49|280.89|0
1643225880000|2022-01-26 19:38:00|283.6|282|284.32|282.72|284.32|282.72|281.6|280|0
1643225890000|2022-01-26 19:38:10|284.08|282.48|283.84|282.24|284.08|282.48|282.16|280.56|0
1643225900000|2022-01-26 19:38:20|285.28|283.68|288.34|286.74|288.34|286.74|285.28|283.68|0
1643225910000|2022-01-26 19:38:30|289.63|288.03|289.47|287.87|289.63|288.03|289.38|287.78|0
1643225920000|2022-01-26 19:38:40|292.06|290.46|292.22|290.62|292.55|290.95|292.06|290.46|0
1643225930000|2022-01-26 19:38:50|292.71|291.11|294.25|292.65|294.25|292.65|292.71|291.11|0
1643225940000|2022-01-26 19:39:00|294.01|292.41|290.11|288.51|294.01|292.41|290.11|288.51|0
1643225950000|2022-01-26 19:39:10|290.28|288.68|294.25|292.65|294.25|292.65|290.28|288.68|0
1643225960000|2022-01-26 19:39:20|297.44|295.84|297.35|295.75|298.67|297.07|297.35|295.75|0
1643225970000|2022-01-26 19:39:30|297.6|296|295.72|294.12|297.68|296.08|294.01|292.41|0
1643225980000|2022-01-26 19:39:40|295.56|293.96|294.66|293.06|295.56|293.96|294.17|292.57|0
1643225990000|2022-01-26 19:39:50|294.17|292.57|293.6|292|294.34|292.74|292.22|290.62|0
1643226000000|2022-01-26 19:40:00|293.03|291.43|292.14|290.54|293.68|292.08|292.06|290.46|0
1643226010000|2022-01-26 19:40:10|292.95|291.35|293.6|292|294.82|293.22|292.95|291.35|0
1643226020000|2022-01-26 19:40:20|292.71|291.11|292.38|290.78|294.09|292.49|292.38|290.78|0
1643226030000|2022-01-26 19:40:30|291.25|289.65|289.3|287.7|291.25|289.65|289.22|287.62|0
1643226040000|2022-01-26 19:40:40|289.47|287.87|288.57|286.97|290.76|289.16|288.57|286.97|0
1643226050000|2022-01-26 19:40:50|290.84|289.24|289.3|287.7|290.84|289.24|289.3|287.7|0
1643226060000|2022-01-26 19:41:00|287.85|286.25|290.68|289.08|290.68|289.08|287.85|286.25|0
1643226070000|2022-01-26 19:41:10|290.76|289.16|289.47|287.87|291.25|289.65|289.47|287.87|0
1643226080000|2022-01-26 19:41:20|291.57|289.97|290.76|289.16|291.73|290.13|290.76|289.16|0
1643226090000|2022-01-26 19:41:30|290.51|288.91|289.7|288.1|290.51|288.91|289.7|288.1|0
1643226100000|2022-01-26 19:41:40|290.92|289.32|286.64|285.04|290.92|289.32|286.64|285.04|0
1643226110000|2022-01-26 19:41:50|284.48|282.88|283.2|281.6|286.48|284.88|283.2|281.6|0
1643226120000|2022-01-26 19:42:00|283.11|281.51|285.12|283.52|285.12|283.52|283.11|281.51|0
1643226130000|2022-01-26 19:42:10|284.96|283.36|286.64|285.04|286.64|285.04|284.96|283.36|0
1643226140000|2022-01-26 19:42:20|285.28|283.68|284.16|282.56|285.44|283.84|284.16|282.56|0
1643226150000|2022-01-26 19:42:30|282.56|280.96|282.88|281.28|282.88|281.28|282.24|280.64|0
1643226160000|2022-01-26 19:42:40|283.04|281.44|282.08|280.48|283.2|281.6|282.08|280.48|0
1643226170000|2022-01-26 19:42:50|281.92|280.32|282.4|280.8|283.52|281.92|281.92|280.32|0
1643226180000|2022-01-26 19:43:00|280.64|279.04|279.53|277.93|280.64|279.04|279.37|277.77|0
1643226190000|2022-01-26 19:43:10|279.13|277.53|277.63|276.03|279.13|277.53|277.63|276.03|0
1643226200000|2022-01-26 19:43:20|277.39|275.79|274.08|272.48|277.79|276.19|274.08|272.48|0
1643226210000|2022-01-26 19:43:30|273.22|271.62|274.79|273.19|274.79|273.19|273.22|271.62|0
1643226220000|2022-01-26 19:43:40|274.48|272.88|276.52|274.92|276.52|274.92|274.48|272.88|0
1643226230000|2022-01-26 19:43:50|276.37|274.77|278.1|276.5|278.1|276.5|276.37|274.77|0
1643226240000|2022-01-26 19:44:00|278.18|276.58|277.47|275.87|278.26|276.66|277.47|275.87|0
1643226250000|2022-01-26 19:44:10|279.69|278.09|276.68|275.08|279.69|278.09|276.68|275.08|0
1643226260000|2022-01-26 19:44:20|275.1|273.5|275.73|274.13|276.21|274.61|275.1|273.5|0
1643226270000|2022-01-26 19:44:30|274.32|272.72|275.42|273.82|275.42|273.82|273.22|271.62|0
1643226280000|2022-01-26 19:44:40|274.47|272.87|274.08|272.48|274.79|273.19|274.08|272.48|0
1643226290000|2022-01-26 19:44:50|272.59|270.99|271.49|269.89|272.75|271.15|271.49|269.89|0
1643226300000|2022-01-26 19:45:00|268.84|267.24|268.69|267.09|268.84|267.24|268.22|266.62|0
1643226310000|2022-01-26 19:45:10|269.47|267.87|266.51|264.91|269.54|267.94|266.51|264.91|0
1643226320000|2022-01-26 19:45:20|265.81|264.21|261.81|260.21|265.81|264.21|261.81|260.21|0
1643226330000|2022-01-26 19:45:30|260.66|259.06|260.82|259.22|260.82|259.22|260.05|258.45|0
1643226340000|2022-01-26 19:45:40|261.89|260.29|262.58|260.98|264.89|263.29|261.89|260.29|0
1643226350000|2022-01-26 19:45:50|261.89|260.29|262.81|261.21|263.43|261.83|261.81|260.21|0
1643226360000|2022-01-26 19:46:00|260.89|259.29|263.19|261.59|263.19|261.59|260.89|259.29|0
1643226370000|2022-01-26 19:46:10|259.59|257.99|259.44|257.84|259.59|257.99|259.44|257.84|0
1643226380000|2022-01-26 19:46:20|257.61|256.01|251.72|250.12|257.61|256.01|251.72|250.12|0
1643226390000|2022-01-26 19:46:30|252.02|250.42|255.82|254.22|256.12|254.52|250.96|249.36|0
1643226400000|2022-01-26 19:46:40|253.85|252.25|255.44|253.84|255.44|253.84|253.85|252.25|0
1643226410000|2022-01-26 19:46:50|256.96|255.36|259.55|257.95|259.55|257.95|255.75|254.15|0
1643226420000|2022-01-26 19:47:00|262.88|261.28|260.37|258.77|262.88|261.28|258.85|257.25|0
1643226430000|2022-01-26 19:47:10|258.4|256.8|258.25|256.65|258.55|256.95|258.25|256.65|0
1643226440000|2022-01-26 19:47:20|257.95|256.35|256.74|255.14|257.95|256.35|256.36|254.76|0
1643226450000|2022-01-26 19:47:30|257.72|256.12|256.29|254.69|257.72|256.12|256.29|254.69|0
1643226460000|2022-01-26 19:47:40|256.74|255.14|258.4|256.8|258.4|256.8|256.74|255.14|0
1643226470000|2022-01-26 19:47:50|258.7|257.1|256.74|255.14|258.85|257.25|256.74|255.14|0
1643226480000|2022-01-26 19:48:00|256.44|254.84|257.95|256.35|258.7|257.1|256.44|254.84|0
1643226490000|2022-01-26 19:48:10|255.84|254.24|257.49|255.89|257.49|255.89|255.84|254.24|0
1643226500000|2022-01-26 19:48:20|256.89|255.29|258.17|256.57|258.17|256.57|256.89|255.29|0
1643226510000|2022-01-26 19:48:30|257.34|255.74|258.1|256.5|258.1|256.5|257.34|255.74|0
1643226520000|2022-01-26 19:48:40|255.84|254.24|254.86|253.26|255.84|254.24|254.49|252.89|0
1643226530000|2022-01-26 19:48:50|257.64|256.04|254.49|252.89|257.64|256.04|254.19|252.59|0
1643226540000|2022-01-26 19:49:00|256.14|254.54|255.99|254.39|256.14|254.54|254.19|252.59|0
1643226550000|2022-01-26 19:49:10|257.87|256.27|257.19|255.59|259|257.4|257.19|255.59|0
1643226560000|2022-01-26 19:49:20|259.76|258.16|259.91|258.31|259.91|258.31|258.47|256.87|0
1643226570000|2022-01-26 19:49:30|258.25|256.65|256.44|254.84|258.25|256.65|256.44|254.84|0
1643226580000|2022-01-26 19:49:40|256.74|255.14|254.49|252.89|256.74|255.14|254.49|252.89|0
1643226590000|2022-01-26 19:49:50|254.34|252.74|257.79|256.19|257.79|256.19|254.34|252.74|0
1643226600000|2022-01-26 19:50:00|256.29|254.69|256.66|255.06|257.19|255.59|256.29|254.69|0
1643226610000|2022-01-26 19:50:10|257.11|255.51|257.64|256.04|257.64|256.04|256.44|254.84|0
1643226620000|2022-01-26 19:50:20|259|257.4|263.87|262.27|263.87|262.27|259|257.4|0
1643226630000|2022-01-26 19:50:30|264.86|263.26|263.1|261.5|264.86|263.26|261.65|260.05|0
1643226640000|2022-01-26 19:50:40|262.04|260.44|259.91|258.31|262.04|260.44|257.49|255.89|0
1643226650000|2022-01-26 19:50:50|256.96|255.36|257.41|255.81|258.17|256.57|256.96|255.36|0
1643226660000|2022-01-26 19:51:00|259|257.4|260.82|259.22|260.82|259.22|257.34|255.74|0
1643226670000|2022-01-26 19:51:10|261.28|259.68|259.46|257.86|261.28|259.68|259|257.4|0
1643226680000|2022-01-26 19:51:20|259.83|258.23|261.73|260.13|261.73|260.13|259.83|258.23|0
1643226690000|2022-01-26 19:51:30|264.33|262.73|263.79|262.19|265.78|264.18|263.1|261.5|0
1643226700000|2022-01-26 19:51:40|263.87|262.27|268.39|266.79|268.39|266.79|263.87|262.27|0
1643226710000|2022-01-26 19:51:50|268.01|266.41|268.7|267.1|268.7|267.1|267.62|266.02|0
1643226720000|2022-01-26 19:52:00|269.24|267.64|268.63|267.03|269.24|267.64|267.39|265.79|0
1643226730000|2022-01-26 19:52:10|268.32|266.72|266.16|264.56|268.47|266.87|266.16|264.56|0
1643226740000|2022-01-26 19:52:20|264.78|263.18|266.32|264.72|266.78|265.18|264.78|263.18|0
1643226750000|2022-01-26 19:52:30|266.16|264.56|262.87|261.27|266.16|264.56|262.87|261.27|0
1643226760000|2022-01-26 19:52:40|264.78|263.18|265.7|264.1|267.55|265.95|264.78|263.18|0
1643226770000|2022-01-26 19:52:50|265.47|263.87|265.24|263.64|265.55|263.95|265.24|263.64|0
1643226780000|2022-01-26 19:53:00|264.55|262.95|265.55|263.95|265.55|263.95|264.02|262.42|0
1643226790000|2022-01-26 19:53:10|266.7|265.1|266.08|264.48|266.7|265.1|265.78|264.18|0
1643226800000|2022-01-26 19:53:20|265.93|264.33|265.24|263.64|265.93|264.33|264.32|262.72|0
1643226810000|2022-01-26 19:53:30|265.16|263.56|264.4|262.8|265.16|263.56|262.64|261.04|0
1643226820000|2022-01-26 19:53:40|264.32|262.72|265.01|263.41|265.01|263.41|263.25|261.65|0
1643226830000|2022-01-26 19:53:50|265.55|263.95|264.63|263.03|266.47|264.87|264.63|263.03|0
1643226840000|2022-01-26 19:54:00|264.48|262.88|267.24|265.64|267.24|265.64|264.48|262.88|0
1643226850000|2022-01-26 19:54:10|266.39|264.79|267|265.4|267.31|265.71|266.39|264.79|0
1643226860000|2022-01-26 19:54:20|265.62|264.02|267|265.4|267|265.4|265.62|264.02|0
1643226870000|2022-01-26 19:54:30|266.16|264.56|267.85|266.25|267.85|266.25|266.16|264.56|0
1643226880000|2022-01-26 19:54:40|267.39|265.79|264.63|263.03|267.39|265.79|264.32|262.72|0
1643226890000|2022-01-26 19:54:50|266.32|264.72|263.71|262.11|266.32|264.72|263.71|262.11|0
1643226900000|2022-01-26 19:55:00|263.33|261.73|261.04|259.44|264.86|263.26|261.04|259.44|0
1643226910000|2022-01-26 19:55:10|262.87|261.27|261.19|259.59|263.56|261.96|261.19|259.59|0
1643226920000|2022-01-26 19:55:20|263.02|261.42|260.67|259.07|263.02|261.42|260.67|259.07|0
1643226930000|2022-01-26 19:55:30|260.82|259.22|259.45|257.85|260.89|259.29|259.45|257.85|0
1643226940000|2022-01-26 19:55:40|259.6|258|261.73|260.13|262.26|260.66|259.52|257.92|0
1643226950000|2022-01-26 19:55:50|262.34|260.74|261.88|260.28|262.34|260.74|261.58|259.98|0
1643226960000|2022-01-26 19:56:00|259.15|257.55|260.06|258.46|260.74|259.14|259.15|257.55|0
1643226970000|2022-01-26 19:56:10|259.98|258.38|262.41|260.81|262.41|260.81|259.98|258.38|0
1643226980000|2022-01-26 19:56:20|261.88|260.28|263.02|261.42|263.02|261.42|260.82|259.22|0
1643226990000|2022-01-26 19:56:30|260.74|259.14|262.72|261.12|262.72|261.12|259.83|258.23|0
1643227000000|2022-01-26 19:56:40|262.26|260.66|261.34|259.74|262.26|260.66|261.34|259.74|0
1643227010000|2022-01-26 19:56:50|261.65|260.05|262.26|260.66|262.26|260.66|260.97|259.37|0
1643227020000|2022-01-26 19:57:00|264.32|262.72|264.24|262.64|265.16|263.56|264.24|262.64|0
1643227030000|2022-01-26 19:57:10|263.17|261.57|262.56|260.96|263.17|261.57|261.5|259.9|0
1643227040000|2022-01-26 19:57:20|260.74|259.14|261.58|259.98|261.73|260.13|260.21|258.61|0
1643227050000|2022-01-26 19:57:30|262.95|261.35|259.98|258.38|262.95|261.35|259.98|258.38|0
1643227060000|2022-01-26 19:57:40|263.78|262.18|263.02|261.42|263.78|262.18|263.02|261.42|0
1643227070000|2022-01-26 19:57:50|263.63|262.03|263.94|262.34|264.55|262.95|263.63|262.03|0
1643227080000|2022-01-26 19:58:00|263.63|262.03|263.48|261.88|263.94|262.34|263.48|261.88|0
1643227090000|2022-01-26 19:58:10|263.32|261.72|263.4|261.8|264.17|262.57|263.32|261.72|0
1643227100000|2022-01-26 19:58:20|263.86|262.26|261.8|260.2|263.86|262.26|261.8|260.2|0
1643227110000|2022-01-26 19:58:30|262.95|261.35|263.17|261.57|263.17|261.57|262.87|261.27|0
1643227120000|2022-01-26 19:58:40|263.93|262.33|263.32|261.72|263.93|262.33|263.17|261.57|0
1643227130000|2022-01-26 19:58:50|262.71|261.11|262.87|261.27|263.17|261.57|262.71|261.11|0
1643227140000|2022-01-26 19:59:00|263.48|261.88|263.56|261.96|264.39|262.79|263.48|261.88|0
1643227150000|2022-01-26 19:59:10|264.01|262.41|262.87|261.27|264.01|262.41|262.79|261.19|0
1643227160000|2022-01-26 19:59:20|261.27|259.67|260.66|259.06|261.27|259.67|260.66|259.06|0
1643227170000|2022-01-26 19:59:30|260.81|259.21|264.7|263.1|264.7|263.1|260.81|259.21|0
1643227180000|2022-01-26 19:59:40|264.78|263.18|263.93|262.33|264.78|263.18|263.63|262.03|0
1643227190000|2022-01-26 19:59:50|265|263.4|266.31|264.71|266.31|264.71|264.85|263.25|0
1643227200000|2022-01-26 20:00:00|263.71|262.11|263.32|261.72|263.71|262.11|262.26|260.66|0
1643227210000|2022-01-26 20:00:10|263.25|261.65|261.19|259.59|263.25|261.65|261.19|259.59|0
1643227220000|2022-01-26 20:00:20|260.66|259.06|262.71|261.11|262.71|261.11|260.36|258.76|0
1643227230000|2022-01-26 20:00:30|261.19|259.59|260.58|258.98|262.18|260.58|260.58|258.98|0
1643227240000|2022-01-26 20:00:40|260.21|258.61|257.1|255.5|260.21|258.61|257.1|255.5|0
1643227250000|2022-01-26 20:00:50|257.48|255.88|257.48|255.88|257.48|255.88|256.8|255.2|0
1643227260000|2022-01-26 20:01:00|257.4|255.8|258.61|257.01|258.61|257.01|257.4|255.8|0
1643227270000|2022-01-26 20:01:10|258.69|257.09|256.58|254.98|258.69|257.09|256.58|254.98|0
1643227280000|2022-01-26 20:01:20|257.03|255.43|256.05|254.45|257.03|255.43|255.9|254.3|0
1643227290000|2022-01-26 20:01:30|254.85|253.25|253.2|251.6|254.85|253.25|253.2|251.6|0
1643227300000|2022-01-26 20:01:40|252.98|251.38|251.56|249.96|252.98|251.38|251.26|249.66|0
1643227310000|2022-01-26 20:01:50|250.3|248.7|251.34|249.74|252|250.4|250.3|248.7|0
1643227320000|2022-01-26 20:02:00|251.56|249.96|253.13|251.53|253.13|251.53|251.56|249.96|0
1643227330000|2022-01-26 20:02:10|253.8|252.2|252.3|250.7|253.8|252.2|252.3|250.7|0
1643227340000|2022-01-26 20:02:20|252.6|251|252.45|250.85|252.83|251.23|252|250.4|0
1643227350000|2022-01-26 20:02:30|253.35|251.75|251.86|250.26|253.35|251.75|251.86|250.26|0
1643227360000|2022-01-26 20:02:40|252|250.4|252.23|250.63|252.45|250.85|252|250.4|0
1643227370000|2022-01-26 20:02:50|252|250.4|249.77|248.17|252|250.4|249.77|248.17|0
1643227380000|2022-01-26 20:03:00|249.26|247.66|249.7|248.1|249.7|248.1|248.59|246.99|0
1643227390000|2022-01-26 20:03:10|249.48|247.88|247.26|245.66|249.48|247.88|247.26|245.66|0
1643227400000|2022-01-26 20:03:20|246.81|245.21|245.49|243.89|246.81|245.21|245.49|243.89|0
1643227410000|2022-01-26 20:03:30|245.42|243.82|245.19|243.59|245.86|244.26|245.19|243.59|0
1643227420000|2022-01-26 20:03:40|244.1|242.5|244.61|243.01|244.61|243.01|244.1|242.5|0
1643227430000|2022-01-26 20:03:50|244.02|242.42|239.8|238.2|244.02|242.42|239.8|238.2|0
1643227440000|2022-01-26 20:04:00|243.47|241.87|243.18|241.58|243.47|241.87|241.79|240.19|0
1643227450000|2022-01-26 20:04:10|246.56|244.96|245.69|244.09|246.56|244.96|245.69|244.09|0
1643227460000|2022-01-26 20:04:20|245.25|243.65|243.97|242.37|245.25|243.65|243.97|242.37|0
1643227470000|2022-01-26 20:04:30|243.09|241.49|242.04|240.44|243.09|241.49|241.39|239.79|0
1643227480000|2022-01-26 20:04:40|241.75|240.15|244.22|242.62|244.3|242.7|241.75|240.15|0
1643227490000|2022-01-26 20:04:50|244.74|243.14|246.57|244.97|246.86|245.26|244.74|243.14|0
1643227500000|2022-01-26 20:05:00|245.98|244.38|245.91|244.31|245.98|244.38|245.54|243.94|0
1643227510000|2022-01-26 20:05:10|245.39|243.79|245.98|244.38|245.98|244.38|244.95|243.35|0
1643227520000|2022-01-26 20:05:20|243.64|242.04|245.54|243.94|245.54|243.94|243.64|242.04|0
1643227530000|2022-01-26 20:05:30|244.08|242.48|242.18|240.58|244.08|242.48|242.18|240.58|0
1643227540000|2022-01-26 20:05:40|241.31|239.71|239.8|238.2|241.31|239.71|239.8|238.2|0
1643227550000|2022-01-26 20:05:50|239.65|238.05|240.01|238.41|240.15|238.55|239.65|238.05|0
1643227560000|2022-01-26 20:06:00|240.23|238.63|238.93|237.33|240.37|238.77|238.93|237.33|0
1643227570000|2022-01-26 20:06:10|239|237.4|242.11|240.51|242.11|240.51|239|237.4|0
1643227580000|2022-01-26 20:06:20|242.77|241.17|243.35|241.75|243.93|242.33|242.77|241.17|0
1643227590000|2022-01-26 20:06:30|244.15|242.55|240.88|239.28|244.15|242.55|240.88|239.28|0
1643227600000|2022-01-26 20:06:40|238.93|237.33|239.36|237.76|240.44|238.84|238.93|237.33|0
1643227610000|2022-01-26 20:06:50|239.58|237.98|240.37|238.77|240.37|238.77|239.58|237.98|0
1643227620000|2022-01-26 20:07:00|240.88|239.28|240.08|238.48|240.88|239.28|240.08|238.48|0
1643227630000|2022-01-26 20:07:10|240.44|238.84|238.71|237.11|241.17|239.57|238.71|237.11|0
1643227640000|2022-01-26 20:07:20|237.63|236.03|236.55|234.95|237.63|236.03|236.26|234.66|0
1643227650000|2022-01-26 20:07:30|236.2|234.6|239.07|237.47|239.57|237.97|236.2|234.6|0
1643227660000|2022-01-26 20:07:40|240.59|238.99|242.18|240.58|242.18|240.58|240.59|238.99|0
1643227670000|2022-01-26 20:07:50|242.55|240.95|243.35|241.75|243.35|241.75|241.82|240.22|0
1643227680000|2022-01-26 20:08:00|242.04|240.44|239.5|237.9|242.04|240.44|239.5|237.9|0
1643227690000|2022-01-26 20:08:10|237.7|236.1|239.72|238.12|239.72|238.12|237.27|235.67|0
1643227700000|2022-01-26 20:08:20|239.65|238.05|240.08|238.48|240.3|238.7|239.65|238.05|0
1643227710000|2022-01-26 20:08:30|239.79|238.19|237.41|235.81|239.79|238.19|237.41|235.81|0
1643227720000|2022-01-26 20:08:40|238.13|236.53|238.28|236.68|238.28|236.68|237.49|235.89|0
1643227730000|2022-01-26 20:08:50|236.98|235.38|237.27|235.67|238.21|236.61|236.98|235.38|0
1643227740000|2022-01-26 20:09:00|235.98|234.38|234.69|233.09|235.98|234.38|234.69|233.09|0
1643227750000|2022-01-26 20:09:10|233.69|232.09|232.84|231.24|233.69|232.09|232.84|231.24|0
1643227760000|2022-01-26 20:09:20|232.98|231.38|236.19|234.59|236.19|234.59|232.98|231.38|0
1643227770000|2022-01-26 20:09:30|234.76|233.16|233.05|231.45|234.76|233.16|233.05|231.45|0
1643227780000|2022-01-26 20:09:40|232.63|231.03|233.34|231.74|233.34|231.74|232.63|231.03|0
1643227790000|2022-01-26 20:09:50|232.91|231.31|231.77|230.17|232.91|231.31|231.77|230.17|0
1643227800000|2022-01-26 20:10:00|230.99|229.39|234.19|232.59|234.19|232.59|230.99|229.39|0
1643227810000|2022-01-26 20:10:10|235.33|233.73|236.12|234.52|236.12|234.52|233.69|232.09|0
1643227820000|2022-01-26 20:10:20|236.69|235.09|234.19|232.59|236.69|235.09|234.19|232.59|0
1643227830000|2022-01-26 20:10:30|235.26|233.66|234.26|232.66|235.26|233.66|234.26|232.66|0
1643227840000|2022-01-26 20:10:40|234.97|233.37|236.84|235.24|236.84|235.24|234.97|233.37|0
1643227850000|2022-01-26 20:10:50|237.12|235.52|236.05|234.45|237.55|235.95|236.05|234.45|0
1643227860000|2022-01-26 20:11:00|236.26|234.66|241.16|239.56|241.16|239.56|236.26|234.66|0
1643227870000|2022-01-26 20:11:10|240.66|239.06|240.08|238.48|240.87|239.27|238.64|237.04|0
1643227880000|2022-01-26 20:11:20|238.99|237.39|242.4|240.8|242.4|240.8|238.99|237.39|0
1643227890000|2022-01-26 20:11:30|243.42|241.82|244.07|242.47|244.07|242.47|242.91|241.31|0
1643227900000|2022-01-26 20:11:40|243.42|241.82|242.76|241.16|244.07|242.47|242.76|241.16|0
1643227910000|2022-01-26 20:11:50|242.47|240.87|243.86|242.26|244|242.4|242.47|240.87|0
1643227920000|2022-01-26 20:12:00|243.93|242.33|243.71|242.11|245.17|243.57|242.98|241.38|0
1643227930000|2022-01-26 20:12:10|243.27|241.67|239.65|238.05|243.27|241.67|239.65|238.05|0
1643227940000|2022-01-26 20:12:20|238.64|237.04|238.99|237.39|238.99|237.39|236.83|235.23|0
1643227950000|2022-01-26 20:12:30|241.02|239.42|242.32|240.72|242.32|240.72|241.02|239.42|0
1643227960000|2022-01-26 20:12:40|242.47|240.87|240.95|239.35|242.76|241.16|240.95|239.35|0
1643227970000|2022-01-26 20:12:50|242.11|240.51|242.18|240.58|242.18|240.58|240.37|238.77|0
1643227980000|2022-01-26 20:13:00|242.69|241.09|242.61|241.01|243.2|241.6|241.02|239.42|0
1643227990000|2022-01-26 20:13:10|243.05|241.45|239.79|238.19|243.05|241.45|239.79|238.19|0
1643228000000|2022-01-26 20:13:20|240|238.4|240|238.4|240.29|238.69|240|238.4|0
1643228010000|2022-01-26 20:13:30|241.16|239.56|240.37|238.77|241.16|239.56|240.29|238.69|0
1643228020000|2022-01-26 20:13:40|241.67|240.07|243.05|241.45|243.34|241.74|241.67|240.07|0
1643228030000|2022-01-26 20:13:50|242.47|240.87|242.18|240.58|242.47|240.87|241.74|240.14|0
1643228040000|2022-01-26 20:14:00|242.32|240.72|241.6|240|242.32|240.72|240.51|238.91|0
1643228050000|2022-01-26 20:14:10|242.18|240.58|240.87|239.27|242.18|240.58|240.87|239.27|0
1643228060000|2022-01-26 20:14:20|240.73|239.13|239.5|237.9|240.73|239.13|239.5|237.9|0
1643228070000|2022-01-26 20:14:30|240.87|239.27|239.71|238.11|240.87|239.27|238.85|237.25|0
1643228080000|2022-01-26 20:14:40|238.49|236.89|236.69|235.09|238.49|236.89|236.69|235.09|0
1643228090000|2022-01-26 20:14:50|237.63|236.03|237.55|235.95|238.13|236.53|236.55|234.95|0
1643228100000|2022-01-26 20:15:00|237.63|236.03|240.95|239.35|240.95|239.35|236.91|235.31|0
1643228110000|2022-01-26 20:15:10|242.69|241.09|240.94|239.34|242.69|241.09|240.87|239.27|0
1643228120000|2022-01-26 20:15:20|240.87|239.27|240.44|238.84|240.87|239.27|240.08|238.48|0
1643228130000|2022-01-26 20:15:30|239.42|237.82|238.41|236.81|239.42|237.82|237.55|235.95|0
1643228140000|2022-01-26 20:15:40|238.56|236.96|236.83|235.23|238.56|236.96|236.54|234.94|0
1643228150000|2022-01-26 20:15:50|236.48|234.88|235.9|234.3|236.48|234.88|235.4|233.8|0
1643228160000|2022-01-26 20:16:00|236.48|234.88|233.97|232.37|236.48|234.88|233.97|232.37|0
1643228170000|2022-01-26 20:16:10|233.47|231.87|234.68|233.08|235.4|233.8|233.33|231.73|0
1643228180000|2022-01-26 20:16:20|235.62|234.02|233.97|232.37|235.62|234.02|233.97|232.37|0
1643228190000|2022-01-26 20:16:30|233.68|232.08|233.33|231.73|234.25|232.65|233.33|231.73|0
1643228200000|2022-01-26 20:16:40|235.83|234.23|237.84|236.24|237.84|236.24|235.83|234.23|0
1643228210000|2022-01-26 20:16:50|237.98|236.38|239.64|238.04|240.51|238.91|237.69|236.09|0
1643228220000|2022-01-26 20:17:00|240.43|238.83|240.29|238.69|240.87|239.27|240.29|238.69|0
1643228230000|2022-01-26 20:17:10|238.7|237.1|238.84|237.24|240|238.4|238.7|237.1|0
1643228240000|2022-01-26 20:17:20|238.99|237.39|236.97|235.37|238.99|237.39|236.97|235.37|0
1643228250000|2022-01-26 20:17:30|236.62|235.02|235.11|233.51|237.34|235.74|235.11|233.51|0
1643228260000|2022-01-26 20:17:40|235.47|233.87|235.04|233.44|235.54|233.94|234.97|233.37|0
1643228270000|2022-01-26 20:17:50|234.4|232.8|235.68|234.08|235.68|234.08|234.18|232.58|0
1643228280000|2022-01-26 20:18:00|235.76|234.16|236.33|234.73|236.47|234.87|235.47|233.87|0
1643228290000|2022-01-26 20:18:10|235.9|234.3|234.58|232.98|237.19|235.59|234.58|232.98|0
1643228300000|2022-01-26 20:18:20|235.58|233.98|232.57|230.97|235.87|234.27|232.57|230.97|0
1643228310000|2022-01-26 20:18:30|233.71|232.11|233.35|231.75|233.71|232.11|232.85|231.25|0
1643228320000|2022-01-26 20:18:40|234.42|232.82|232.71|231.11|234.42|232.82|232.71|231.11|0
1643228330000|2022-01-26 20:18:50|233.06|231.46|233.77|232.17|233.77|232.17|233.06|231.46|0
1643228340000|2022-01-26 20:19:00|235.42|233.82|233.2|231.6|235.49|233.89|233.2|231.6|0
1643228350000|2022-01-26 20:19:10|231.43|229.83|231.22|229.62|232|230.4|231.22|229.62|0
1643228360000|2022-01-26 20:19:20|231.15|229.55|233.92|232.32|233.92|232.32|231.08|229.48|0
1643228370000|2022-01-26 20:19:30|233.49|231.89|234.06|232.46|234.06|232.46|233.28|231.68|0
1643228380000|2022-01-26 20:19:40|232.78|231.18|232.57|230.97|233.49|231.89|232.57|230.97|0
1643228390000|2022-01-26 20:19:50|231.78|230.18|232.14|230.54|232.28|230.68|231.64|230.04|0
1643228400000|2022-01-26 20:20:00|232.71|231.11|233.77|232.17|233.77|232.17|232.71|231.11|0
1643228410000|2022-01-26 20:20:10|234.42|232.82|233.99|232.39|234.42|232.82|233.35|231.75|0
1643228420000|2022-01-26 20:20:20|232.99|231.39|230.58|228.98|232.99|231.39|230.58|228.98|0
1643228430000|2022-01-26 20:20:30|230.23|228.63|229.31|227.71|230.23|228.63|229.31|227.71|0
1643228440000|2022-01-26 20:20:40|229.24|227.64|229.52|227.92|229.74|228.14|229.24|227.64|0
1643228450000|2022-01-26 20:20:50|230.16|228.56|229.31|227.71|230.16|228.56|229.31|227.71|0
1643228460000|2022-01-26 20:21:00|229.38|227.78|229.59|227.99|229.88|228.28|229.1|227.5|0
1643228470000|2022-01-26 20:21:10|230.87|229.27|233.06|231.46|233.28|231.68|230.87|229.27|0
1643228480000|2022-01-26 20:21:20|232.99|231.39|231.15|229.55|232.99|231.39|231.15|229.55|0
1643228490000|2022-01-26 20:21:30|231.07|229.47|233.85|232.25|233.85|232.25|231.07|229.47|0
1643228500000|2022-01-26 20:21:40|232.99|231.39|233.28|231.68|234.91|233.31|232.99|231.39|0
1643228510000|2022-01-26 20:21:50|233.06|231.46|234.06|232.46|234.34|232.74|233.06|231.46|0
1643228520000|2022-01-26 20:22:00|233.99|232.39|232.35|230.75|233.99|232.39|232.35|230.75|0
1643228530000|2022-01-26 20:22:10|232.63|231.03|231.86|230.26|232.63|231.03|231.86|230.26|0
1643228540000|2022-01-26 20:22:20|231.15|229.55|232.14|230.54|232.14|230.54|231.15|229.55|0
1643228550000|2022-01-26 20:22:30|232.71|231.11|233.4|231.8|233.4|231.8|232.63|231.03|0
1643228560000|2022-01-26 20:22:40|233.19|231.59|234.54|232.94|234.54|232.94|233.19|231.59|0
1643228570000|2022-01-26 20:22:50|233.62|232.02|233.14|231.54|233.64|232.04|233.14|231.54|0
1643228580000|2022-01-26 20:23:00|232.23|230.63|232.51|230.91|232.86|231.26|231.95|230.35|0
1643228590000|2022-01-26 20:23:10|232.37|230.77|231.17|229.57|232.37|230.77|230.75|229.15|0
1643228600000|2022-01-26 20:23:20|231.1|229.5|230.96|229.36|231.31|229.71|230.75|229.15|0
1643228610000|2022-01-26 20:23:30|230.54|228.94|229.69|228.09|230.54|228.94|229.69|228.09|0
1643228620000|2022-01-26 20:23:40|229.84|228.24|230.18|228.58|230.18|228.58|229.84|228.24|0
1643228630000|2022-01-26 20:23:50|230.12|228.52|229.41|227.81|230.12|228.52|229.41|227.81|0
1643228640000|2022-01-26 20:24:00|229.27|227.67|229.13|227.53|229.27|227.67|229.13|227.53|0
1643228650000|2022-01-26 20:24:10|229.27|227.67|226.41|224.81|229.27|227.67|226.41|224.81|0
1643228660000|2022-01-26 20:24:20|229.41|227.81|234.07|232.47|234.07|232.47|229.41|227.81|0
1643228670000|2022-01-26 20:24:30|233.36|231.76|234.7|233.1|234.99|233.39|233.36|231.76|0
1643228680000|2022-01-26 20:24:40|233.92|232.32|234.35|232.75|234.49|232.89|233.92|232.32|0
1643228690000|2022-01-26 20:24:50|234.07|232.47|232.72|231.12|234.07|232.47|232.72|231.12|0
1643228700000|2022-01-26 20:25:00|232.79|231.19|235.06|233.46|235.06|233.46|232.79|231.19|0
1643228710000|2022-01-26 20:25:10|234.99|233.39|233.5|231.9|234.99|233.39|233.07|231.47|0
1643228720000|2022-01-26 20:25:20|234.07|232.47|233.78|232.18|234.42|232.82|233.78|232.18|0
1643228730000|2022-01-26 20:25:30|233.22|231.62|231.52|229.92|233.36|231.76|231.52|229.92|0
1643228740000|2022-01-26 20:25:40|231.24|229.64|230.82|229.22|231.24|229.64|230.74|229.14|0
1643228750000|2022-01-26 20:25:50|230.96|229.36|231.38|229.78|231.38|229.78|230.96|229.36|0
1643228760000|2022-01-26 20:26:00|231.17|229.57|230.46|228.86|231.24|229.64|230.39|228.79|0
1643228770000|2022-01-26 20:26:10|230.11|228.51|229.76|228.16|230.25|228.65|229.76|228.16|0
1643228780000|2022-01-26 20:26:20|229.34|227.74|229.97|228.37|230.68|229.08|229.34|227.74|0
1643228790000|2022-01-26 20:26:30|230.74|229.14|230.39|228.79|230.74|229.14|230.32|228.72|0
1643228800000|2022-01-26 20:26:40|231.38|229.78|233.21|231.61|233.21|231.61|231.38|229.78|0
1643228810000|2022-01-26 20:26:50|234.49|232.89|235.06|233.46|235.06|233.46|234.35|232.75|0
1643228820000|2022-01-26 20:27:00|235.13|233.53|237.05|235.45|237.05|235.45|235.13|233.53|0
1643228830000|2022-01-26 20:27:10|237.26|235.66|239.41|237.81|239.41|237.81|237.26|235.66|0
1643228840000|2022-01-26 20:27:20|239.77|238.17|242.8|241.2|242.8|241.2|239.77|238.17|0
1643228850000|2022-01-26 20:27:30|240.92|239.32|241.64|240.04|241.64|240.04|239.92|238.32|0
1643228860000|2022-01-26 20:27:40|242.08|240.48|244.39|242.79|244.39|242.79|241.5|239.9|0
1643228870000|2022-01-26 20:27:50|245.41|243.81|245.04|243.44|245.92|244.32|245.04|243.44|0
1643228880000|2022-01-26 20:28:00|245.27|243.67|245.99|244.39|245.99|244.39|245.27|243.67|0
1643228890000|2022-01-26 20:28:10|245.7|244.1|245.04|243.44|246.14|244.54|245.04|243.44|0
1643228900000|2022-01-26 20:28:20|245.34|243.74|245.7|244.1|245.99|244.39|245.34|243.74|0
1643228910000|2022-01-26 20:28:30|245.92|244.32|248.62|247.02|249.06|247.46|245.48|243.88|0
1643228920000|2022-01-26 20:28:40|248.25|246.65|248.25|246.65|248.92|247.32|248.25|246.65|0
1643228930000|2022-01-26 20:28:50|249.06|247.46|248.33|246.73|249.06|247.46|248.33|246.73|0
1643228940000|2022-01-26 20:29:00|248.18|246.58|248.33|246.73|249.06|247.46|248.18|246.58|0
1643228950000|2022-01-26 20:29:10|247.67|246.07|246.06|244.46|247.67|246.07|246.06|244.46|0
1643228960000|2022-01-26 20:29:20|245.99|244.39|244.1|242.5|245.99|244.39|244.1|242.5|0
1643228970000|2022-01-26 20:29:30|244.54|242.94|246.87|245.27|247.23|245.63|244.54|242.94|0
1643228980000|2022-01-26 20:29:40|246.28|244.68|249.01|247.41|249.01|247.41|246.28|244.68|0
1643228990000|2022-01-26 20:29:50|249.44|247.84|249.28|247.68|249.44|247.84|248.94|247.34|0
1643229000000|2022-01-26 20:30:00|244.65|243.05|242.82|241.22|245.17|243.57|242.82|241.22|0
1643229010000|2022-01-26 20:30:10|245.14|243.54|243.75|242.15|245.14|243.54|243.6|242|0
1643229020000|2022-01-26 20:30:20|243.53|241.93|245.28|243.68|245.28|243.68|243.53|241.93|0
1643229030000|2022-01-26 20:30:30|245.72|244.12|248.22|246.62|248.22|246.62|245.58|243.98|0
1643229040000|2022-01-26 20:30:40|249.1|247.5|250.28|248.68|250.28|248.68|249.1|247.5|0
1643229050000|2022-01-26 20:30:50|249.84|248.24|250.13|248.53|250.2|248.6|249.84|248.24|0
1643229060000|2022-01-26 20:31:00|249.25|247.65|248.36|246.76|249.25|247.65|248.36|246.76|0
1643229070000|2022-01-26 20:31:10|248.43|246.83|250.28|248.68|250.28|248.68|248.21|246.61|0
1643229080000|2022-01-26 20:31:20|250.05|248.45|250.28|248.68|250.28|248.68|250.05|248.45|0
1643229090000|2022-01-26 20:31:30|249.46|247.86|247.48|245.88|249.46|247.86|247.48|245.88|0
1643229100000|2022-01-26 20:31:40|246.38|244.78|246.89|245.29|246.89|245.29|246.38|244.78|0
1643229110000|2022-01-26 20:31:50|247.63|246.03|249.32|247.72|249.32|247.72|247.63|246.03|0
1643229120000|2022-01-26 20:32:00|249.24|247.64|248.36|246.76|249.24|247.64|248.36|246.76|0
1643229130000|2022-01-26 20:32:10|249.02|247.42|250.13|248.53|250.13|248.53|249.02|247.42|0
1643229140000|2022-01-26 20:32:20|250.28|248.68|249.9|248.3|250.28|248.68|249.9|248.3|0
1643229150000|2022-01-26 20:32:30|249.98|248.38|250.28|248.68|250.28|248.68|249.98|248.38|0
1643229160000|2022-01-26 20:32:40|250.13|248.53|250.13|248.53|250.13|248.53|249.83|248.23|0
1643229170000|2022-01-26 20:32:50|249.17|247.57|247.77|246.17|249.17|247.57|247.77|246.17|0
1643229180000|2022-01-26 20:33:00|247.63|246.03|247.11|245.51|247.84|246.24|247.11|245.51|0
1643229190000|2022-01-26 20:33:10|247.18|245.58|246.67|245.07|247.18|245.58|246.67|245.07|0
1643229200000|2022-01-26 20:33:20|246.08|244.48|243.53|241.93|246.16|244.56|243.53|241.93|0
1643229210000|2022-01-26 20:33:30|241.71|240.11|241.57|239.97|241.71|240.11|240.34|238.74|0
1643229220000|2022-01-26 20:33:40|243.09|241.49|243.24|241.64|244.18|242.58|242.73|241.13|0
1643229230000|2022-01-26 20:33:50|242.66|241.06|241.71|240.11|242.66|241.06|241.35|239.75|0
1643229240000|2022-01-26 20:34:00|241.93|240.33|241.64|240.04|242.22|240.62|241.5|239.9|0
1643229250000|2022-01-26 20:34:10|241.35|239.75|241.64|240.04|242.37|240.77|241.35|239.75|0
1643229260000|2022-01-26 20:34:20|242.08|240.48|242.73|241.13|242.8|241.2|242.08|240.48|0
1643229270000|2022-01-26 20:34:30|241.93|240.33|240.92|239.32|241.93|240.33|240.84|239.24|0
1643229280000|2022-01-26 20:34:40|240.55|238.95|240.19|238.59|240.63|239.03|240.05|238.45|0
1643229290000|2022-01-26 20:34:50|240.41|238.81|239.76|238.16|240.41|238.81|239.54|237.94|0
1643229300000|2022-01-26 20:35:00|240.12|238.52|238.82|237.22|240.26|238.66|238.75|237.15|0
1643229310000|2022-01-26 20:35:10|237.81|236.21|236.52|234.92|238.25|236.65|236.52|234.92|0
1643229320000|2022-01-26 20:35:20|236.38|234.78|234.45|232.85|236.38|234.78|234.45|232.85|0
1643229330000|2022-01-26 20:35:30|234.81|233.21|235.24|233.64|235.6|234|233.74|232.14|0
1643229340000|2022-01-26 20:35:40|236.24|234.64|236.74|235.14|236.74|235.14|235.88|234.28|0
1643229350000|2022-01-26 20:35:50|236.45|234.85|236.67|235.07|237.1|235.5|236.45|234.85|0
1643229360000|2022-01-26 20:36:00|237.03|235.43|236.09|234.49|237.03|235.43|235.88|234.28|0
1643229370000|2022-01-26 20:36:10|237.6|236|240.92|239.32|240.92|239.32|237.6|236|0
1643229380000|2022-01-26 20:36:20|240.84|239.24|242.43|240.83|242.43|240.83|240.84|239.24|0
1643229390000|2022-01-26 20:36:30|242.08|240.48|243.67|242.07|243.67|242.07|242.08|240.48|0
1643229400000|2022-01-26 20:36:40|244.76|243.16|243.6|242|244.76|243.16|242.95|241.35|0
1643229410000|2022-01-26 20:36:50|242|240.4|240.84|239.24|242|240.4|239.97|238.37|0
1643229420000|2022-01-26 20:37:00|240.05|238.45|240.7|239.1|240.92|239.32|240.05|238.45|0
1643229430000|2022-01-26 20:37:10|241.49|239.89|241.06|239.46|241.71|240.11|241.06|239.46|0
1643229440000|2022-01-26 20:37:20|240.77|239.17|243.67|242.07|243.67|242.07|240.77|239.17|0
1643229450000|2022-01-26 20:37:30|241.85|240.25|241.71|240.11|242.22|240.62|241.71|240.11|0
1643229460000|2022-01-26 20:37:40|241.42|239.82|239.54|237.94|241.42|239.82|239.54|237.94|0
1643229470000|2022-01-26 20:37:50|240.19|238.59|239.04|237.44|240.19|238.59|239.04|237.44|0
1643229480000|2022-01-26 20:38:00|239.83|238.23|238.75|237.15|239.83|238.23|238.75|237.15|0
1643229490000|2022-01-26 20:38:10|239.11|237.51|239.18|237.58|239.97|238.37|239.11|237.51|0
1643229500000|2022-01-26 20:38:20|240.77|239.17|242.87|241.27|242.87|241.27|240.77|239.17|0
1643229510000|2022-01-26 20:38:30|243.31|241.71|246.01|244.41|246.01|244.41|243.31|241.71|0
1643229520000|2022-01-26 20:38:40|245.2|243.6|243.24|241.64|245.2|243.6|243.24|241.64|0
1643229530000|2022-01-26 20:38:50|242.65|241.05|242.8|241.2|242.8|241.2|242.58|240.98|0
1643229540000|2022-01-26 20:39:00|244.76|243.16|245.57|243.97|245.57|243.97|243.89|242.29|0
1643229550000|2022-01-26 20:39:10|245.2|243.6|244.76|243.16|245.64|244.04|244.69|243.09|0
1643229560000|2022-01-26 20:39:20|244.98|243.38|244.55|242.95|244.98|243.38|243.53|241.93|0
1643229570000|2022-01-26 20:39:30|244.03|242.43|244.69|243.09|244.69|243.09|244.03|242.43|0
1643229580000|2022-01-26 20:39:40|245.64|244.04|243.38|241.78|245.64|244.04|243.38|241.78|0
1643229590000|2022-01-26 20:39:50|243.45|241.85|241.56|239.96|243.45|241.85|241.56|239.96|0
1643229600000|2022-01-26 20:40:00|241.42|239.82|239.9|238.3|241.93|240.33|239.9|238.3|0
1643229610000|2022-01-26 20:40:10|240.69|239.09|237.67|236.07|240.69|239.09|237.67|236.07|0
1643229620000|2022-01-26 20:40:20|237.88|236.28|239.61|238.01|239.68|238.08|237.88|236.28|0
1643229630000|2022-01-26 20:40:30|238.75|237.15|240.33|238.73|240.33|238.73|238.75|237.15|0
1643229640000|2022-01-26 20:40:40|241.78|240.18|242.94|241.34|242.94|241.34|241.78|240.18|0
1643229650000|2022-01-26 20:40:50|242.51|240.91|244.25|242.65|244.25|242.65|242|240.4|0
1643229660000|2022-01-26 20:41:00|244.98|243.38|246.22|244.62|246.22|244.62|244.98|243.38|0
1643229670000|2022-01-26 20:41:10|246.51|244.91|247.25|245.65|247.76|246.16|246.51|244.91|0
1643229680000|2022-01-26 20:41:20|246.81|245.21|247.91|246.31|247.91|246.31|246.44|244.84|0
1643229690000|2022-01-26 20:41:30|248.94|247.34|250.27|248.67|250.27|248.67|248.94|247.34|0
1643229700000|2022-01-26 20:41:40|251.75|250.15|250.93|249.33|251.97|250.37|250.93|249.33|0
1643229710000|2022-01-26 20:41:50|251.52|249.92|250.19|248.59|251.52|249.92|250.19|248.59|0
1643229720000|2022-01-26 20:42:00|249.38|247.78|247.98|246.38|249.38|247.78|247.98|246.38|0
1643229730000|2022-01-26 20:42:10|248.42|246.82|250.19|248.59|250.19|248.59|248.42|246.82|0
1643229740000|2022-01-26 20:42:20|250.04|248.44|249.9|248.3|250.04|248.44|249.9|248.3|0
1643229750000|2022-01-26 20:42:30|249.01|247.41|246.15|244.55|249.01|247.41|246.15|244.55|0
1643229760000|2022-01-26 20:42:40|245.49|243.89|245.27|243.67|245.49|243.89|244.9|243.3|0
1643229770000|2022-01-26 20:42:50|244.9|243.3|247.03|245.43|247.03|245.43|244.9|243.3|0
1643229780000|2022-01-26 20:43:00|245.49|243.89|244.76|243.16|245.49|243.89|244.47|242.87|0
1643229790000|2022-01-26 20:43:10|244.98|243.38|243.59|241.99|244.98|243.38|243.59|241.99|0
1643229800000|2022-01-26 20:43:20|244.25|242.65|246.15|244.55|246.15|244.55|243.88|242.28|0
1643229810000|2022-01-26 20:43:30|247.39|245.79|245.63|244.03|247.39|245.79|245.63|244.03|0
1643229820000|2022-01-26 20:43:40|245.78|244.18|245.27|243.67|245.78|244.18|244.98|243.38|0
1643229830000|2022-01-26 20:43:50|246.07|244.47|246.66|245.06|247.18|245.58|246.07|244.47|0
1643229840000|2022-01-26 20:44:00|247.39|245.79|247.91|246.31|247.91|246.31|246.66|245.06|0
1643229850000|2022-01-26 20:44:10|246.22|244.62|245.13|243.53|246.3|244.7|245.13|243.53|0
1643229860000|2022-01-26 20:44:20|244.61|243.01|243.52|241.92|244.61|243.01|243.52|241.92|0
1643229870000|2022-01-26 20:44:30|243.74|242.14|243.88|242.28|243.88|242.28|243.3|241.7|0
1643229880000|2022-01-26 20:44:40|243.23|241.63|245.05|243.45|245.05|243.45|243.23|241.63|0
1643229890000|2022-01-26 20:44:50|245.34|243.74|245.34|243.74|246.07|244.47|245.19|243.59|0
1643229900000|2022-01-26 20:45:00|246.07|244.47|244.17|242.57|246.07|244.47|244.17|242.57|0
1643229910000|2022-01-26 20:45:10|243.59|241.99|243.15|241.55|243.59|241.99|243.15|241.55|0
1643229920000|2022-01-26 20:45:20|244.46|242.86|243.3|241.7|244.46|242.86|243.3|241.7|0
1643229930000|2022-01-26 20:45:30|243.59|241.99|243.01|241.41|243.59|241.99|242.65|241.05|0
1643229940000|2022-01-26 20:45:40|244.54|242.94|244.03|242.43|244.54|242.94|243.37|241.77|0
1643229950000|2022-01-26 20:45:50|243.96|242.36|243.44|241.84|243.96|242.36|243.01|241.41|0
1643229960000|2022-01-26 20:46:00|244.54|242.94|244.39|242.79|244.9|243.3|244.39|242.79|0
1643229970000|2022-01-26 20:46:10|245.49|243.89|248.2|246.6|248.2|246.6|245.49|243.89|0
1643229980000|2022-01-26 20:46:20|249.16|247.56|248.42|246.82|249.16|247.56|248.12|246.52|0
1643229990000|2022-01-26 20:46:30|247.61|246.01|249.97|248.37|250.12|248.52|247.61|246.01|0
1643230000000|2022-01-26 20:46:40|250.19|248.59|251.89|250.29|252.11|250.51|250.19|248.59|0
1643230010000|2022-01-26 20:46:50|251.07|249.47|252.34|250.74|252.34|250.74|251.07|249.47|0
1643230020000|2022-01-26 20:47:00|252.56|250.96|252.19|250.59|252.93|251.33|252.19|250.59|0
1643230030000|2022-01-26 20:47:10|252.63|251.03|250.26|248.66|252.63|251.03|250.26|248.66|0
1643230040000|2022-01-26 20:47:20|249.23|247.63|247.17|245.57|249.23|247.63|247.17|245.57|0
1643230050000|2022-01-26 20:47:30|246.15|244.55|246.36|244.76|247.47|245.87|245.48|243.88|0
1643230060000|2022-01-26 20:47:40|246.66|245.06|245.71|244.11|246.66|245.06|245.34|243.74|0
1643230070000|2022-01-26 20:47:50|243.23|241.63|244.39|242.79|244.83|243.23|243.23|241.63|0
1643230080000|2022-01-26 20:48:00|245.63|244.03|247.39|245.79|247.39|245.79|244.61|243.01|0
1643230090000|2022-01-26 20:48:10|247.09|245.49|249.15|247.55|249.38|247.78|247.09|245.49|0
1643230100000|2022-01-26 20:48:20|250.48|248.88|249.15|247.55|250.48|248.88|249.01|247.41|0
1643230110000|2022-01-26 20:48:30|247.39|245.79|244.25|242.65|247.39|245.79|244.25|242.65|0
1643230120000|2022-01-26 20:48:40|244.02|242.42|242.13|240.53|244.02|242.42|242.06|240.46|0
1643230130000|2022-01-26 20:48:50|241.26|239.66|241.26|239.66|241.26|239.66|239.03|237.43|0
1643230140000|2022-01-26 20:49:00|241.84|240.24|242.06|240.46|242.64|241.04|241.05|239.45|0
1643230150000|2022-01-26 20:49:10|241.41|239.81|243|241.4|243.81|242.21|241.41|239.81|0
1643230160000|2022-01-26 20:49:20|240.76|239.16|240.62|239.02|241.26|239.66|240.62|239.02|0
1643230170000|2022-01-26 20:49:30|239.96|238.36|240.9|239.3|240.9|239.3|239.96|238.36|0
1643230180000|2022-01-26 20:49:40|240.11|238.51|239.6|238|240.83|239.23|239.6|238|0
1643230190000|2022-01-26 20:49:50|238.48|236.88|242.4|240.8|242.4|240.8|238.48|236.88|0
1643230200000|2022-01-26 20:50:00|240.45|238.85|243.62|242.02|243.62|242.02|240.01|238.41|0
1643230210000|2022-01-26 20:50:10|245.01|243.41|242.6|241|245.01|243.41|242.6|241|0
1643230220000|2022-01-26 20:50:20|242.82|241.22|242.02|240.42|242.82|241.22|240.65|239.05|0
1643230230000|2022-01-26 20:50:30|241.16|239.56|241.23|239.63|241.81|240.21|241.16|239.56|0
1643230240000|2022-01-26 20:50:40|242.75|241.15|242.1|240.5|242.75|241.15|241.73|240.13|0
1643230250000|2022-01-26 20:50:50|240.07|238.47|242.39|240.79|242.39|240.79|240.07|238.47|0
1643230260000|2022-01-26 20:51:00|242.53|240.93|242.46|240.86|243.26|241.66|242.46|240.86|0
1643230270000|2022-01-26 20:51:10|243.84|242.24|243.11|241.51|244.28|242.68|243.11|241.51|0
1643230280000|2022-01-26 20:51:20|243.62|242.02|244.57|242.97|244.57|242.97|243.62|242.02|0
1643230290000|2022-01-26 20:51:30|244.78|243.18|242.53|240.93|245.07|243.47|242.53|240.93|0
1643230300000|2022-01-26 20:51:40|242.46|240.86|241.23|239.63|242.46|240.86|241.23|239.63|0
1643230310000|2022-01-26 20:51:50|241.01|239.41|242.02|240.42|242.46|240.86|241.01|239.41|0
1643230320000|2022-01-26 20:52:00|242.1|240.5|242.82|241.22|242.82|241.22|241.73|240.13|0
1643230330000|2022-01-26 20:52:10|242.1|240.5|242.6|241|242.6|241|242.1|240.5|0
1643230340000|2022-01-26 20:52:20|243.84|242.24|244.93|243.33|244.93|243.33|243.84|242.24|0
1643230350000|2022-01-26 20:52:30|243.55|241.95|242.68|241.08|243.55|241.95|242.46|240.86|0
1643230360000|2022-01-26 20:52:40|243.4|241.8|242.89|241.29|243.4|241.8|242.89|241.29|0
1643230370000|2022-01-26 20:52:50|241.73|240.13|240.94|239.34|242.1|240.5|240.86|239.26|0
1643230380000|2022-01-26 20:53:00|241.08|239.48|241.15|239.55|241.15|239.55|241.01|239.41|0
1643230390000|2022-01-26 20:53:10|241.52|239.92|242.82|241.22|242.82|241.22|241.52|239.92|0
1643230400000|2022-01-26 20:53:20|243.18|241.58|243.18|241.58|243.55|241.95|243.18|241.58|0
1643230410000|2022-01-26 20:53:30|243.04|241.44|243.04|241.44|243.04|241.44|242.46|240.86|0
1643230420000|2022-01-26 20:53:40|242.75|241.15|242.1|240.5|242.89|241.29|242.1|240.5|0
1643230430000|2022-01-26 20:53:50|241.81|240.21|243.18|241.58|243.33|241.73|241.81|240.21|0
1643230440000|2022-01-26 20:54:00|244.63|243.03|243.91|242.31|244.71|243.11|243.91|242.31|0
1643230450000|2022-01-26 20:54:10|244.34|242.74|247.41|245.81|247.41|245.81|244.34|242.74|0
1643230460000|2022-01-26 20:54:20|248.37|246.77|247.85|246.25|249.25|247.65|247.85|246.25|0
1643230470000|2022-01-26 20:54:30|246.9|245.3|246.82|245.22|247.12|245.52|246.82|245.22|0
1643230480000|2022-01-26 20:54:40|248.66|247.06|253.83|252.23|253.83|252.23|248.66|247.06|0
1643230490000|2022-01-26 20:54:50|253.31|251.71|255.25|253.65|255.25|253.65|253.31|251.71|0
1643230500000|2022-01-26 20:55:00|253.69|252.09|253.98|252.38|253.98|252.38|252.72|251.12|0
1643230510000|2022-01-26 20:55:10|255.32|253.72|255.84|254.24|256.67|255.07|255.32|253.72|0
1643230520000|2022-01-26 20:55:20|256.97|255.37|255.17|253.57|256.97|255.37|254.28|252.68|0
1643230530000|2022-01-26 20:55:30|254.2|252.6|253.91|252.31|254.2|252.6|253.83|252.23|0
1643230540000|2022-01-26 20:55:40|252.42|250.82|251.02|249.42|252.57|250.97|251.02|249.42|0
1643230550000|2022-01-26 20:55:50|250.2|248.6|248.81|247.21|250.2|248.6|247.85|246.25|0
1643230560000|2022-01-26 20:56:00|248.88|247.28|251.09|249.49|251.83|250.23|248.88|247.28|0
1643230570000|2022-01-26 20:56:10|251.46|249.86|251.09|249.49|251.68|250.08|251.09|249.49|0
1643230580000|2022-01-26 20:56:20|249.54|247.94|246.38|244.78|249.54|247.94|246.38|244.78|0
1643230590000|2022-01-26 20:56:30|246.02|244.42|247.26|245.66|247.26|245.66|245|243.4|0
1643230600000|2022-01-26 20:56:40|246.09|244.49|245.88|244.28|246.75|245.15|245.88|244.28|0
1643230610000|2022-01-26 20:56:50|246.31|244.71|245.73|244.13|246.31|244.71|245.44|243.84|0
1643230620000|2022-01-26 20:57:00|245.87|244.27|246.61|245.01|246.61|245.01|245.36|243.76|0
1643230630000|2022-01-26 20:57:10|247.41|245.81|246.61|245.01|247.92|246.32|246.61|245.01|0
1643230640000|2022-01-26 20:57:20|246.97|245.37|249.17|247.57|249.17|247.57|246.97|245.37|0
1643230650000|2022-01-26 20:57:30|249.61|248.01|247.63|246.03|249.61|248.01|247.63|246.03|0
1643230660000|2022-01-26 20:57:40|247.99|246.39|249.61|248.01|249.91|248.31|247.99|246.39|0
1643230670000|2022-01-26 20:57:50|249.98|248.38|250.94|249.34|250.94|249.34|249.61|248.01|0
1643230680000|2022-01-26 20:58:00|250.72|249.12|250.13|248.53|250.87|249.27|250.13|248.53|0
1643230690000|2022-01-26 20:58:10|249.69|248.09|250.13|248.53|250.13|248.53|249.25|247.65|0
1643230700000|2022-01-26 20:58:20|250.28|248.68|249.46|247.86|250.28|248.68|249.46|247.86|0
1643230710000|2022-01-26 20:58:30|249.02|247.42|248.66|247.06|249.69|248.09|248.66|247.06|0
1643230720000|2022-01-26 20:58:40|248.88|247.28|249.54|247.94|249.54|247.94|247.99|246.39|0
1643230730000|2022-01-26 20:58:50|250.05|248.45|250.5|248.9|250.64|249.04|250.05|248.45|0
1643230740000|2022-01-26 20:59:00|250.79|249.19|251.83|250.23|252.12|250.52|250.79|249.19|0
1643230750000|2022-01-26 20:59:10|252.64|251.04|254.43|252.83|254.43|252.83|252.64|251.04|0
1643230760000|2022-01-26 20:59:20|255.02|253.42|255.32|253.72|255.32|253.72|254.72|253.12|0
1643230770000|2022-01-26 20:59:30|255.02|253.42|253.16|251.56|255.02|253.42|253.16|251.56|0
1643230780000|2022-01-26 20:59:40|253.38|251.78|253.68|252.08|254.57|252.97|253.24|251.64|0
1643230790000|2022-01-26 20:59:50|252.2|250.6|248.95|247.35|252.2|250.6|248.95|247.35|0
1643230800000|2022-01-26 21:00:00|249.98|248.38|249.83|248.23|250.42|248.82|249.83|248.23|0
1643230810000|2022-01-26 21:00:10|247.99|246.39|249.54|247.94|249.54|247.94|247.99|246.39|0
1643230820000|2022-01-26 21:00:20|249.61|248.01|249.46|247.86|250.13|248.53|249.46|247.86|0
1643230830000|2022-01-26 21:00:30|250.2|248.6|249.83|248.23|250.2|248.6|248.8|247.2|0
1643230840000|2022-01-26 21:00:40|249.46|247.86|250.72|249.12|250.72|249.12|249.46|247.86|0
1643230850000|2022-01-26 21:00:50|250.87|249.27|251.6|250|252.35|250.75|250.87|249.27|0
1643230860000|2022-01-26 21:01:00|250.57|248.97|249.9|248.3|250.57|248.97|249.69|248.09|0
1643230870000|2022-01-26 21:01:10|249.24|247.64|249.69|248.09|250.05|248.45|249.24|247.64|0
1643230880000|2022-01-26 21:01:20|248.95|247.35|247.63|246.03|249.24|247.64|247.63|246.03|0
1643230890000|2022-01-26 21:01:30|248.43|246.83|249.17|247.57|249.17|247.57|248.43|246.83|0
1643230900000|2022-01-26 21:01:40|249.83|248.23|249.61|248.01|249.83|248.23|249.02|247.42|0
1643230910000|2022-01-26 21:01:50|248.8|247.2|247.77|246.17|249.1|247.5|247.77|246.17|0
1643230920000|2022-01-26 21:02:00|247.63|246.03|247.55|245.95|247.92|246.32|247.48|245.88|0
1643230930000|2022-01-26 21:02:10|247.84|246.24|247.77|246.17|247.99|246.39|247.77|246.17|0
1643230940000|2022-01-26 21:02:20|248.14|246.54|248.07|246.47|248.14|246.54|247.92|246.32|0
1643230950000|2022-01-26 21:02:30|248.21|246.61|248.72|247.12|248.72|247.12|248.21|246.61|0
1643230960000|2022-01-26 21:02:40|248.36|246.76|248.65|247.05|248.65|247.05|248.36|246.76|0
1643230970000|2022-01-26 21:02:50|248.95|247.35|249.24|247.64|249.39|247.79|248.95|247.35|0
1643230980000|2022-01-26 21:03:00|249.46|247.86|250.42|248.82|250.42|248.82|249.46|247.86|0
1643230990000|2022-01-26 21:03:10|250.57|248.97|250.57|248.97|250.64|249.04|250.57|248.97|0
1643231000000|2022-01-26 21:03:20|250.42|248.82|249.54|247.94|250.42|248.82|249.54|247.94|0
1643231010000|2022-01-26 21:03:30|249.68|248.08|249.68|248.08|249.68|248.08|249.39|247.79|0
1643231020000|2022-01-26 21:03:40|249.83|248.23|249.39|247.79|249.83|248.23|249.02|247.42|0
1643231030000|2022-01-26 21:03:50|249.46|247.86|249.54|247.94|249.68|248.08|249.46|247.86|0
1643231040000|2022-01-26 21:04:00|248.65|247.05|249.68|248.08|249.68|248.08|248.65|247.05|0
1643231050000|2022-01-26 21:04:10|250.13|248.53|249.9|248.3|250.27|248.67|249.9|248.3|0
1643231060000|2022-01-26 21:04:20|249.54|247.94|249.39|247.79|249.61|248.01|249.31|247.71|0
1643231070000|2022-01-26 21:04:30|249.68|248.08|250.12|248.52|250.12|248.52|249.68|248.08|0
1643231080000|2022-01-26 21:04:40|249.9|248.3|249.46|247.86|249.98|248.38|249.24|247.64|0
1643231090000|2022-01-26 21:04:50|249.83|248.23|250.64|249.04|250.64|249.04|249.83|248.23|0
1643231100000|2022-01-26 21:05:00|250.57|248.97|249.98|248.38|250.57|248.97|249.98|248.38|0
1643231110000|2022-01-26 21:05:10|250.19|248.59|249.75|248.15|250.19|248.59|249.75|248.15|0
1643231120000|2022-01-26 21:05:20|250.12|248.52|250.27|248.67|250.34|248.74|250.12|248.52|0
1643231130000|2022-01-26 21:05:30|250.86|249.26|252.34|250.74|252.34|250.74|250.86|249.26|0
1643231140000|2022-01-26 21:05:40|253.23|251.63|252.64|251.04|253.23|251.63|252.34|250.74|0
1643231150000|2022-01-26 21:05:50|251.3|249.7|249.46|247.86|251.38|249.78|249.46|247.86|0
1643231160000|2022-01-26 21:06:00|248.95|247.35|247.77|246.17|248.95|247.35|247.77|246.17|0
1643231170000|2022-01-26 21:06:10|247.92|246.32|247.55|245.95|247.92|246.32|247.4|245.8|0
1643231180000|2022-01-26 21:06:20|247.25|245.65|247.4|245.8|247.48|245.88|247.18|245.58|0
1643231190000|2022-01-26 21:06:30|246.89|245.29|246.89|245.29|247.11|245.51|246.89|245.29|0
1643231200000|2022-01-26 21:06:40|246.6|245|246.6|245|246.96|245.36|246.52|244.92|0
1643231210000|2022-01-26 21:06:50|247.04|245.44|248.36|246.76|248.36|246.76|247.04|245.44|0
1643231220000|2022-01-26 21:07:00|248.43|246.83|247.77|246.17|248.43|246.83|247.62|246.02|0
1643231230000|2022-01-26 21:07:10|247.69|246.09|248.13|246.53|248.13|246.53|247.18|245.58|0
1643231240000|2022-01-26 21:07:20|247.77|246.17|247.33|245.73|247.77|246.17|247.04|245.44|0
1643231250000|2022-01-26 21:07:30|246.37|244.77|245.64|244.04|246.37|244.77|245.64|244.04|0
1643231260000|2022-01-26 21:07:40|246.01|244.41|246.74|245.14|246.74|245.14|246.01|244.41|0
1643231270000|2022-01-26 21:07:50|246.37|244.77|246.6|245|246.74|245.14|246.37|244.77|0
1643231280000|2022-01-26 21:08:00|247.4|245.8|249.24|247.64|249.24|247.64|247.4|245.8|0
1643231290000|2022-01-26 21:08:10|247.69|246.09|247.84|246.24|247.99|246.39|247.47|245.87|0
1643231300000|2022-01-26 21:08:20|247.33|245.73|247.03|245.43|247.33|245.73|246.74|245.14|0
1643231310000|2022-01-26 21:08:30|246.74|245.14|247.77|246.17|247.77|246.17|246.74|245.14|0
1643231320000|2022-01-26 21:08:40|247.33|245.73|247.77|246.17|247.98|246.38|247.33|245.73|0
1643231330000|2022-01-26 21:08:50|247.47|245.87|246.6|245|247.62|246.02|246.6|245|0
1643231340000|2022-01-26 21:09:00|246.52|244.92|247.03|245.43|247.03|245.43|246.37|244.77|0
1643231350000|2022-01-26 21:09:10|247.33|245.73|246.89|245.29|247.33|245.73|246.89|245.29|0
1643231360000|2022-01-26 21:09:20|247.03|245.43|248.5|246.9|248.5|246.9|247.03|245.43|0
1643231370000|2022-01-26 21:09:30|249.68|248.08|250.64|249.04|250.64|249.04|248.57|246.97|0
1643231380000|2022-01-26 21:09:40|250.28|248.68|247.75|246.15|250.28|248.68|247.75|246.15|0
1643231390000|2022-01-26 21:09:50|247.82|246.22|247.67|246.07|247.82|246.22|247.6|246|0
1643231400000|2022-01-26 21:10:00|246.72|245.12|246.57|244.97|246.87|245.27|246.43|244.83|0
1643231410000|2022-01-26 21:10:10|246.87|245.27|246.5|244.9|246.87|245.27|246.5|244.9|0
1643231420000|2022-01-26 21:10:20|246.87|245.27|247.01|245.41|247.16|245.56|246.87|245.27|0
1643231430000|2022-01-26 21:10:30|246.72|245.12|246.94|245.34|246.94|245.34|246.72|245.12|0
1643231440000|2022-01-26 21:10:40|246.72|245.12|246.87|245.27|246.87|245.27|246.72|245.12|0
1643231450000|2022-01-26 21:10:50|246.57|244.97|246.72|245.12|246.72|245.12|246.43|244.83|0
1643231460000|2022-01-26 21:11:00|246.57|244.97|246.43|244.83|246.72|245.12|246.43|244.83|0
1643231470000|2022-01-26 21:11:10|246.28|244.68|246.28|244.68|246.43|244.83|246.28|244.68|0
1643231480000|2022-01-26 21:11:20|246.57|244.97|246.28|244.68|246.72|245.12|246.28|244.68|0
1643231490000|2022-01-26 21:11:30|245.99|244.39|245.55|243.95|245.99|244.39|245.55|243.95|0
1643231500000|2022-01-26 21:11:40|245.84|244.24|245.7|244.1|245.84|244.24|245.7|244.1|0
1643231510000|2022-01-26 21:11:50|245.62|244.02|245.84|244.24|245.84|244.24|245.62|244.02|0
1643231520000|2022-01-26 21:12:00|245.99|244.39|245.55|243.95|245.99|244.39|245.55|243.95|0
1643231530000|2022-01-26 21:12:10|245.7|244.1|244.82|243.22|245.7|244.1|244.82|243.22|0
1643231540000|2022-01-26 21:12:20|243.95|242.35|244.12|242.52|244.38|242.78|243.66|242.06|0
1643231550000|2022-01-26 21:12:30|243.97|242.37|244.34|242.74|244.34|242.74|243.9|242.3|0
1643231560000|2022-01-26 21:12:40|244.48|242.88|244.48|242.88|244.48|242.88|244.48|242.88|0
1643231570000|2022-01-26 21:12:50|244.63|243.03|245.5|243.9|245.5|243.9|244.63|243.03|0
1643231580000|2022-01-26 21:13:00|245.21|243.61|245.21|243.61|245.79|244.19|245.21|243.61|0
1643231590000|2022-01-26 21:13:10|244.77|243.17|244.77|243.17|244.77|243.17|244.55|242.95|0
1643231600000|2022-01-26 21:13:20|245.65|244.05|246.3|244.7|246.3|244.7|245.65|244.05|0
1643231610000|2022-01-26 21:13:30|246.15|244.55|246.88|245.28|246.88|245.28|246.15|244.55|0
1643231620000|2022-01-26 21:13:40|246.96|245.36|247.18|245.58|247.4|245.8|246.3|244.7|0
1643231630000|2022-01-26 21:13:50|247.11|245.51|246.59|244.99|247.11|245.51|246.52|244.92|0
1643231640000|2022-01-26 21:14:00|245.86|244.26|245.28|243.68|246.45|244.85|245.28|243.68|0
1643231650000|2022-01-26 21:14:10|245.35|243.75|244.77|243.17|245.35|243.75|244.77|243.17|0
1643231660000|2022-01-26 21:14:20|244.63|243.03|245.06|243.46|245.06|243.46|244.63|243.03|0
1643231670000|2022-01-26 21:14:30|245.28|243.68|245.42|243.82|245.42|243.82|245.21|243.61|0
1643231680000|2022-01-26 21:14:40|245.94|244.34|245.06|243.46|245.94|244.34|245.06|243.46|0
1643231690000|2022-01-26 21:14:50|245.57|243.97|245.35|243.75|246.08|244.48|245.35|243.75|0
1643231720000|2022-01-26 21:15:20|247.16|245.16|246.94|244.94|247.16|245.16|246.94|244.94|0
1643231730000|2022-01-26 21:15:30|246.87|244.87|247.45|245.45|247.45|245.45|246.87|244.87|0
1643231740000|2022-01-26 21:15:40|247.37|245.37|247.45|245.45|247.45|245.45|247.01|245.01|0
1643231750000|2022-01-26 21:15:50|247.89|245.89|247.6|245.6|247.89|245.89|247.6|245.6|0
1643231760000|2022-01-26 21:16:00|247.96|245.96|247.89|245.89|247.96|245.96|247.81|245.81|0
1643231770000|2022-01-26 21:16:10|247.96|245.96|247.3|245.3|247.96|245.96|247.3|245.3|0
1643231780000|2022-01-26 21:16:20|246.79|244.79|246.35|244.35|246.79|244.79|246.35|244.35|0
1643231790000|2022-01-26 21:16:30|246.14|244.14|245.55|243.55|246.21|244.21|245.55|243.55|0
1643231800000|2022-01-26 21:16:40|245.7|243.7|245.7|243.7|245.84|243.84|245.7|243.7|0
1643231810000|2022-01-26 21:16:50|245.41|243.41|244.97|242.97|245.41|243.41|244.89|242.89|0
1643231820000|2022-01-26 21:17:00|245.04|243.04|245.18|243.18|245.55|243.55|245.04|243.04|0
1643231830000|2022-01-26 21:17:10|245.33|243.33|246.28|244.28|246.28|244.28|245.11|243.11|0
1643231840000|2022-01-26 21:17:20|246.57|244.57|248.33|246.33|248.33|246.33|246.57|244.57|0
1643231850000|2022-01-26 21:17:30|248.77|246.77|247.96|245.96|248.77|246.77|247.96|245.96|0
1643231860000|2022-01-26 21:17:40|248.18|246.18|248.11|246.11|248.18|246.18|247.89|245.89|0
1643231870000|2022-01-26 21:17:50|247.96|245.96|247.81|245.81|247.96|245.96|247.81|245.81|0
1643231880000|2022-01-26 21:18:00|248.69|246.69|248.62|246.62|248.69|246.69|248.54|246.54|0
1643231890000|2022-01-26 21:18:10|247.96|245.96|247.89|245.89|247.96|245.96|247.81|245.81|0
1643231900000|2022-01-26 21:18:20|248.54|246.54|248.4|246.4|248.84|246.84|248.4|246.4|0
1643231910000|2022-01-26 21:18:30|248.62|246.62|247.81|245.81|248.62|246.62|247.81|245.81|0
1643231920000|2022-01-26 21:18:40|247.66|245.66|248.4|246.4|248.4|246.4|247.66|245.66|0
1643231930000|2022-01-26 21:18:50|247.81|245.81|247.74|245.74|247.89|245.89|247.74|245.74|0
1643231940000|2022-01-26 21:19:00|247.59|245.59|247.81|245.81|247.89|245.89|247.59|245.59|0
1643231950000|2022-01-26 21:19:10|247.96|245.96|247.59|245.59|247.96|245.96|247.45|245.45|0
1643231960000|2022-01-26 21:19:20|247.45|245.45|247.59|245.59|247.59|245.59|247.3|245.3|0
1643231970000|2022-01-26 21:19:30|247.52|245.52|247.66|245.66|247.66|245.66|247.45|245.45|0
1643231980000|2022-01-26 21:19:40|247.74|245.74|247.52|245.52|247.74|245.74|247.52|245.52|0
1643231990000|2022-01-26 21:19:50|247.3|245.3|248.1|246.1|248.1|246.1|247.3|245.3|0
1643232000000|2022-01-26 21:20:00|247.96|245.96|247.52|245.52|247.96|245.96|247.22|245.22|0
1643232010000|2022-01-26 21:20:10|247.45|245.45|247.22|245.22|247.45|245.45|247.22|245.22|0
1643232020000|2022-01-26 21:20:20|247.59|245.59|247.89|245.89|247.89|245.89|247.59|245.59|0
1643232030000|2022-01-26 21:20:30|247.81|245.81|248.03|246.03|248.33|246.33|247.81|245.81|0
1643232040000|2022-01-26 21:20:40|248.18|246.18|247.89|245.89|248.18|246.18|247.89|245.89|0
1643232050000|2022-01-26 21:20:50|247.96|245.96|247.96|245.96|247.96|245.96|247.96|245.96|0
1643232060000|2022-01-26 21:21:00|247.81|245.81|248.32|246.32|248.32|246.32|247.81|245.81|0
1643232070000|2022-01-26 21:21:10|248.25|246.25|248.25|246.25|248.25|246.25|248.1|246.1|0
1643232080000|2022-01-26 21:21:20|248.32|246.32|247.96|245.96|248.32|246.32|247.74|245.74|0
1643232090000|2022-01-26 21:21:30|248.18|246.18|247.88|245.88|248.18|246.18|247.88|245.88|0
1643232100000|2022-01-26 21:21:40|247.74|245.74|247.52|245.52|247.74|245.74|247.52|245.52|0
1643232110000|2022-01-26 21:21:50|247.59|245.59|247.88|245.88|247.88|245.88|247.59|245.59|0
1643232120000|2022-01-26 21:22:00|247.95|245.95|248.69|246.69|248.69|246.69|247.95|245.95|0
1643232130000|2022-01-26 21:22:10|248.83|246.83|248.69|246.69|248.83|246.83|248.69|246.69|0
1643232140000|2022-01-26 21:22:20|247.95|245.95|248.03|246.03|248.03|246.03|247.81|245.81|0
1643232150000|2022-01-26 21:22:30|248.18|246.18|248.03|246.03|248.18|246.18|247.88|245.88|0
1643232160000|2022-01-26 21:22:40|248.1|246.1|247.51|245.51|248.1|246.1|247.51|245.51|0
1643232170000|2022-01-26 21:22:50|247.81|245.81|248.47|246.47|248.47|246.47|247.81|245.81|0
1643232180000|2022-01-26 21:23:00|248.62|246.62|248.39|246.39|248.62|246.62|248.39|246.39|0
1643232190000|2022-01-26 21:23:10|248.32|246.32|248.54|246.54|248.54|246.54|248.18|246.18|0
1643232200000|2022-01-26 21:23:20|248.39|246.39|248.25|246.25|248.47|246.47|248.25|246.25|0
1643232210000|2022-01-26 21:23:30|248.1|246.1|248.1|246.1|248.1|246.1|248.1|246.1|0
1643232220000|2022-01-26 21:23:40|247.81|245.81|247.44|245.44|248.1|246.1|247.44|245.44|0
1643232230000|2022-01-26 21:23:50|247.66|245.66|247.22|245.22|247.74|245.74|247.22|245.22|0
1643232240000|2022-01-26 21:24:00|246.93|244.93|246.42|244.42|246.93|244.93|246.42|244.42|0
1643232250000|2022-01-26 21:24:10|246.57|244.57|246.42|244.42|246.57|244.57|246.2|244.2|0
1643232260000|2022-01-26 21:24:20|247|245|247.22|245.22|247.37|245.37|247|245|0
1643232270000|2022-01-26 21:24:30|247.37|245.37|247.74|245.74|247.81|245.81|247.37|245.37|0
1643232280000|2022-01-26 21:24:40|247.81|245.81|247.51|245.51|247.88|245.88|247.51|245.51|0
1643232290000|2022-01-26 21:24:50|247.66|245.66|247.51|245.51|247.66|245.66|247.51|245.51|0
1643232300000|2022-01-26 21:25:00|247.81|245.81|247.81|245.81|247.81|245.81|247.59|245.59|0
1643232310000|2022-01-26 21:25:10|247.88|245.88|247.3|245.3|247.95|245.95|247.3|245.3|0
1643232320000|2022-01-26 21:25:20|247.88|245.88|247.66|245.66|247.88|245.88|247.66|245.66|0
1643232330000|2022-01-26 21:25:30|247.51|245.51|247.44|245.44|247.59|245.59|247.44|245.44|0
1643232340000|2022-01-26 21:25:40|247.51|245.51|248.03|246.03|248.03|246.03|247.51|245.51|0
1643232350000|2022-01-26 21:25:50|248.1|246.1|247.44|245.44|248.1|246.1|247.44|245.44|0
1643232360000|2022-01-26 21:26:00|247.37|245.37|247.44|245.44|247.51|245.51|247.37|245.37|0
1643232370000|2022-01-26 21:26:10|247.15|245.15|247.73|245.73|247.73|245.73|246.93|244.93|0
1643232380000|2022-01-26 21:26:20|248.24|246.24|247.73|245.73|248.24|246.24|247.37|245.37|0
1643232390000|2022-01-26 21:26:30|247.88|245.88|247.95|245.95|247.95|245.95|247.59|245.59|0
1643232400000|2022-01-26 21:26:40|248.17|246.17|248.54|246.54|248.54|246.54|248.17|246.17|0
1643232410000|2022-01-26 21:26:50|248.39|246.39|248.47|246.47|248.47|246.47|248.39|246.39|0
1643232420000|2022-01-26 21:27:00|248.61|246.61|248.54|246.54|248.98|246.98|248.54|246.54|0
1643232430000|2022-01-26 21:27:10|248.61|246.61|248.76|246.76|248.76|246.76|248.54|246.54|0
1643232440000|2022-01-26 21:27:20|248.98|246.98|248.83|246.83|248.98|246.98|248.83|246.83|0
1643232450000|2022-01-26 21:27:30|248.76|246.76|248.91|246.91|248.91|246.91|248.76|246.76|0
1643232460000|2022-01-26 21:27:40|249.05|247.05|249.35|247.35|249.35|247.35|249.05|247.05|0
1643232470000|2022-01-26 21:27:50|249.49|247.49|249.2|247.2|249.49|247.49|249.2|247.2|0
1643232480000|2022-01-26 21:28:00|248.98|246.98|249.2|247.2|249.2|247.2|248.91|246.91|0
1643232490000|2022-01-26 21:28:10|249.35|247.35|249.35|247.35|249.49|247.49|249.35|247.35|0
1643232500000|2022-01-26 21:28:20|249.2|247.2|249.35|247.35|249.35|247.35|249.2|247.2|0
1643232510000|2022-01-26 21:28:30|249.2|247.2|249.2|247.2|249.2|247.2|249.05|247.05|0
1643232520000|2022-01-26 21:28:40|248.98|246.98|248.68|246.68|248.98|246.98|248.68|246.68|0
1643232530000|2022-01-26 21:28:50|248.61|246.61|248.68|246.68|248.68|246.68|248.61|246.61|0
1643232540000|2022-01-26 21:29:00|248.53|246.53|248.39|246.39|248.53|246.53|248.39|246.39|0
1643232550000|2022-01-26 21:29:10|248.02|246.02|248.32|246.32|248.32|246.32|247.8|245.8|0
1643232560000|2022-01-26 21:29:20|248.53|246.53|248.24|246.24|248.53|246.53|248.24|246.24|0
1643232570000|2022-01-26 21:29:30|247.8|245.8|247.95|245.95|247.95|245.95|247.8|245.8|0
1643232580000|2022-01-26 21:29:40|248.09|246.09|248.68|246.68|248.68|246.68|248.09|246.09|0
1643232590000|2022-01-26 21:29:50|248.76|246.76|248.9|246.9|248.9|246.9|248.68|246.68|0
1643232600000|2022-01-26 21:30:00|249.05|247.05|248.76|246.76|249.05|247.05|248.76|246.76|0
1643232610000|2022-01-26 21:30:10|248.24|246.24|248.17|246.17|248.24|246.24|248.09|246.09|0
1643232620000|2022-01-26 21:30:20|248.24|246.24|248.53|246.53|248.53|246.53|248.24|246.24|0
1643232630000|2022-01-26 21:30:30|248.76|246.76|248.83|246.83|248.9|246.9|248.76|246.76|0
1643232640000|2022-01-26 21:30:40|248.76|246.76|248.68|246.68|248.76|246.76|248.53|246.53|0
1643232650000|2022-01-26 21:30:50|248.61|246.61|248.39|246.39|248.76|246.76|248.39|246.39|0
1643232660000|2022-01-26 21:31:00|248.32|246.32|248.61|246.61|248.61|246.61|248.32|246.32|0
1643232670000|2022-01-26 21:31:10|248.24|246.24|247.8|245.8|248.24|246.24|247.58|245.58|0
1643232680000|2022-01-26 21:31:20|247.88|245.88|247.88|245.88|247.95|245.95|247.88|245.88|0
1643232690000|2022-01-26 21:31:30|248.17|246.17|248.68|246.68|248.68|246.68|248.17|246.17|0
1643232700000|2022-01-26 21:31:40|248.76|246.76|248.46|246.46|248.76|246.76|248.46|246.46|0
1643232710000|2022-01-26 21:31:50|248.39|246.39|248.39|246.39|248.39|246.39|248.39|246.39|0
1643232720000|2022-01-26 21:32:00|248.24|246.24|248.02|246.02|248.24|246.24|248.02|246.02|0
1643232730000|2022-01-26 21:32:10|248.17|246.17|248.17|246.17|248.17|246.17|248.17|246.17|0
1643232740000|2022-01-26 21:32:20|248.24|246.24|248.02|246.02|248.31|246.31|248.02|246.02|0
1643232750000|2022-01-26 21:32:30|248.09|246.09|248.17|246.17|248.17|246.17|248.09|246.09|0
1643232760000|2022-01-26 21:32:40|248.31|246.31|248.46|246.46|248.46|246.46|248.31|246.31|0
1643232770000|2022-01-26 21:32:50|248.31|246.31|248.17|246.17|248.31|246.31|248.02|246.02|0
1643232780000|2022-01-26 21:33:00|248.24|246.24|247.94|245.94|248.24|246.24|247.94|245.94|0
1643232790000|2022-01-26 21:33:10|248.02|246.02|247.87|245.87|248.02|246.02|247.8|245.8|0
1643232810000|2022-01-26 21:33:30|247.58|245.58|247.51|245.51|247.58|245.58|247.29|245.29|0
1643232820000|2022-01-26 21:33:40|247.43|245.43|247|245|247.43|245.43|247|245|0
1643232830000|2022-01-26 21:33:50|247.07|245.07|247.5|245.5|247.5|245.5|247.07|245.07|0
1643232840000|2022-01-26 21:34:00|247.36|245.36|247.14|245.14|247.65|245.65|247.14|245.14|0
1643232850000|2022-01-26 21:34:10|247.36|245.36|247.14|245.14|247.36|245.36|247.07|245.07|0
1643232860000|2022-01-26 21:34:20|246.92|244.92|246.85|244.85|246.92|244.92|246.85|244.85|0
1643232870000|2022-01-26 21:34:30|247.43|245.43|247.21|245.21|247.58|245.58|247.21|245.21|0
1643232880000|2022-01-26 21:34:40|246.92|244.92|246.92|244.92|247.14|245.14|246.92|244.92|0
1643232890000|2022-01-26 21:34:50|247.36|245.36|247.07|245.07|247.5|245.5|247.07|245.07|0
1643232900000|2022-01-26 21:35:00|247.14|245.14|247.14|245.14|247.14|245.14|247.14|245.14|0
1643232910000|2022-01-26 21:35:10|246.26|244.26|246.04|244.04|246.26|244.26|246.04|244.04|0
1643232920000|2022-01-26 21:35:20|246.41|244.41|246.33|244.33|246.41|244.41|246.19|244.19|0
1643232930000|2022-01-26 21:35:30|246.41|244.41|246.04|244.04|246.41|244.41|246.04|244.04|0
1643232940000|2022-01-26 21:35:40|245.83|243.83|245.83|243.83|245.97|243.97|245.83|243.83|0
1643232950000|2022-01-26 21:35:50|245.24|243.24|244|242|245.24|243.24|244|242|0
1643232960000|2022-01-26 21:36:00|244.3|242.3|244.08|242.08|244.44|242.44|244.08|242.08|0
1643232970000|2022-01-26 21:36:10|244.23|242.23|244.59|242.59|244.59|242.59|244.23|242.23|0
1643232980000|2022-01-26 21:36:20|244.66|242.66|245.1|243.1|245.1|243.1|244.66|242.66|0
1643232990000|2022-01-26 21:36:30|245.02|243.02|244.66|242.66|245.02|243.02|244.66|242.66|0
1643233000000|2022-01-26 21:36:40|244.52|242.52|245.1|243.1|245.1|243.1|244.52|242.52|0
1643233010000|2022-01-26 21:36:50|245.39|243.39|245.75|243.75|245.75|243.75|245.39|243.39|0
1643233020000|2022-01-26 21:37:00|245.53|243.53|245.97|243.97|245.97|243.97|245.53|243.53|0
1643233030000|2022-01-26 21:37:10|246.04|244.04|246.26|244.26|246.33|244.33|246.04|244.04|0
1643233040000|2022-01-26 21:37:20|245.9|243.9|246.12|244.12|246.12|244.12|245.9|243.9|0
1643233050000|2022-01-26 21:37:30|246.04|244.04|246.26|244.26|246.26|244.26|246.04|244.04|0
1643233060000|2022-01-26 21:37:40|246.41|244.41|246.26|244.26|246.41|244.41|246.26|244.26|0
1643233070000|2022-01-26 21:37:50|246.12|244.12|246.12|244.12|246.19|244.19|246.12|244.12|0
1643233080000|2022-01-26 21:38:00|245.97|243.97|245.97|243.97|245.97|243.97|245.97|243.97|0
1643233090000|2022-01-26 21:38:10|245.46|243.46|245.82|243.82|245.82|243.82|245.24|243.24|0
1643233100000|2022-01-26 21:38:20|244.87|242.87|245.89|243.89|245.89|243.89|244.87|242.87|0
1643233110000|2022-01-26 21:38:30|245.97|243.97|245.89|243.89|246.04|244.04|245.89|243.89|0
1643233120000|2022-01-26 21:38:40|246.12|244.12|246.19|244.19|246.19|244.19|246.12|244.12|0
1643233130000|2022-01-26 21:38:50|246.12|244.12|246.33|244.33|246.41|244.41|246.12|244.12|0
1643233140000|2022-01-26 21:39:00|246.26|244.26|246.04|244.04|246.33|244.33|246.04|244.04|0
1643233150000|2022-01-26 21:39:10|245.89|243.89|245.31|243.31|245.89|243.89|245.31|243.31|0
1643233160000|2022-01-26 21:39:20|245.75|243.75|244.8|242.8|245.75|243.75|244.8|242.8|0
1643233170000|2022-01-26 21:39:30|244.87|242.87|245.75|243.75|245.75|243.75|244.87|242.87|0
1643233180000|2022-01-26 21:39:40|245.82|243.82|245.97|243.97|245.97|243.97|245.82|243.82|0
1643233190000|2022-01-26 21:39:50|245.82|243.82|245.6|243.6|245.97|243.97|245.6|243.6|0
1643233200000|2022-01-26 21:40:00|245.68|243.68|245.6|243.6|245.68|243.68|245.6|243.6|0
1643233210000|2022-01-26 21:40:10|245.24|243.24|245.09|243.09|245.24|243.24|245.09|243.09|0
1643233220000|2022-01-26 21:40:20|245.16|243.16|245.09|243.09|245.16|243.16|245.09|243.09|0
1643233230000|2022-01-26 21:40:30|245.02|243.02|245.31|243.31|245.31|243.31|245.02|243.02|0
1643233240000|2022-01-26 21:40:40|245.24|243.24|245.53|243.53|245.53|243.53|245.24|243.24|0
1643233250000|2022-01-26 21:40:50|245.6|243.6|245.82|243.82|245.82|243.82|245.6|243.6|0
1643233260000|2022-01-26 21:41:00|245.68|243.68|245.16|243.16|245.68|243.68|245.16|243.16|0
1643233270000|2022-01-26 21:41:10|245.02|243.02|245.24|243.24|245.24|243.24|244.95|242.95|0
1643233280000|2022-01-26 21:41:20|245.38|243.38|245.68|243.68|245.75|243.75|245.38|243.38|0
1643233290000|2022-01-26 21:41:30|245.75|243.75|245.68|243.68|245.75|243.75|245.68|243.68|0
1643233300000|2022-01-26 21:41:40|245.82|243.82|246.55|244.55|246.55|244.55|245.82|243.82|0
1643233310000|2022-01-26 21:41:50|246.7|244.7|246.7|244.7|246.7|244.7|246.7|244.7|0
1643233320000|2022-01-26 21:42:00|246.84|244.84|247.28|245.28|247.28|245.28|246.84|244.84|0
1643233330000|2022-01-26 21:42:10|247.43|245.43|246.84|244.84|247.5|245.5|246.84|244.84|0
1643233340000|2022-01-26 21:42:20|246.77|244.77|246.77|244.77|246.77|244.77|246.7|244.7|0
1643233350000|2022-01-26 21:42:30|246.7|244.7|246.55|244.55|246.7|244.7|246.55|244.55|0
1643233360000|2022-01-26 21:42:40|246.4|244.4|246.33|244.33|246.4|244.4|246.33|244.33|0
1643233370000|2022-01-26 21:42:50|246.4|244.4|246.47|244.47|246.47|244.47|246.4|244.4|0
1643233380000|2022-01-26 21:43:00|246.4|244.4|246.99|244.99|246.99|244.99|246.4|244.4|0
1643233390000|2022-01-26 21:43:10|246.84|244.84|246.91|244.91|246.91|244.91|246.84|244.84|0
1643233400000|2022-01-26 21:43:20|246.4|244.4|246.62|244.62|246.77|244.77|246.4|244.4|0
1643233410000|2022-01-26 21:43:30|246.55|244.55|246.47|244.47|246.62|244.62|246.47|244.47|0
1643233420000|2022-01-26 21:43:40|246.55|244.55|246.47|244.47|246.55|244.55|246.4|244.4|0
1643233430000|2022-01-26 21:43:50|246.4|244.4|246.91|244.91|246.91|244.91|246.4|244.4|0
1643233440000|2022-01-26 21:44:00|247.28|245.28|247.28|245.28|247.35|245.35|247.2|245.2|0
1643233450000|2022-01-26 21:44:10|247.2|245.2|247.28|245.28|247.35|245.35|247.13|245.13|0
1643233460000|2022-01-26 21:44:20|247.43|245.43|248.08|246.08|248.08|246.08|247.43|245.43|0
1643233470000|2022-01-26 21:44:30|248.01|246.01|248.3|246.3|248.3|246.3|248.01|246.01|0
1643233480000|2022-01-26 21:44:40|248.37|246.37|248.37|246.37|248.37|246.37|248.37|246.37|0
1643233490000|2022-01-26 21:44:50|249.04|247.04|249.4|247.4|249.4|247.4|249.04|247.04|0
1643233500000|2022-01-26 21:45:00|249.18|247.18|248.96|246.96|249.18|247.18|248.52|246.52|0
1643233510000|2022-01-26 21:45:10|248.37|246.37|248.52|246.52|249.33|247.33|248.37|246.37|0
1643233520000|2022-01-26 21:45:20|248.45|246.45|248.89|246.89|248.89|246.89|248.45|246.45|0
1643233530000|2022-01-26 21:45:30|248.52|246.52|248.74|246.74|248.74|246.74|248.45|246.45|0
1643233540000|2022-01-26 21:45:40|249.04|247.04|248.81|246.81|249.04|247.04|248.81|246.81|0
1643233550000|2022-01-26 21:45:50|249.04|247.04|249.11|247.11|249.11|247.11|249.04|247.04|0
1643233560000|2022-01-26 21:46:00|249.04|247.04|249.62|247.62|249.62|247.62|249.04|247.04|0
1643233570000|2022-01-26 21:46:10|249.92|247.92|249.92|247.92|249.99|247.99|249.92|247.92|0
1643233580000|2022-01-26 21:46:20|250.06|248.06|249.92|247.92|250.14|248.14|249.92|247.92|0
1643233590000|2022-01-26 21:46:30|250.21|248.21|249.69|247.69|250.21|248.21|249.69|247.69|0
1643233600000|2022-01-26 21:46:40|249.62|247.62|250.13|248.13|250.13|248.13|249.55|247.55|0
1643233610000|2022-01-26 21:46:50|250.21|248.21|250.21|248.21|250.21|248.21|250.06|248.06|0
1643233620000|2022-01-26 21:47:00|250.65|248.65|250.58|248.58|250.8|248.8|250.58|248.58|0
1643233630000|2022-01-26 21:47:10|250.72|248.72|250.65|248.65|250.87|248.87|250.65|248.65|0
1643233640000|2022-01-26 21:47:20|251.02|249.02|250.8|248.8|251.09|249.09|250.65|248.65|0
1643233650000|2022-01-26 21:47:30|250.95|248.95|251.39|249.39|251.39|249.39|250.95|248.95|0
1643233660000|2022-01-26 21:47:40|251.54|249.54|251.61|249.61|251.68|249.68|251.54|249.54|0
1643233670000|2022-01-26 21:47:50|251.46|249.46|251.68|249.68|251.68|249.68|251.46|249.46|0
1643233680000|2022-01-26 21:48:00|251.61|249.61|251.68|249.68|251.68|249.68|251.61|249.61|0
1643233690000|2022-01-26 21:48:10|251.39|249.39|251.39|249.39|251.39|249.39|251.39|249.39|0
1643233700000|2022-01-26 21:48:20|251.54|249.54|252.27|250.27|252.27|250.27|251.54|249.54|0
1643233710000|2022-01-26 21:48:30|252.35|250.35|252.2|250.2|252.35|250.35|252.2|250.2|0
1643233720000|2022-01-26 21:48:40|252.05|250.05|252.27|250.27|252.27|250.27|252.05|250.05|0
1643233730000|2022-01-26 21:48:50|252.42|250.42|252.27|250.27|252.42|250.42|252.27|250.27|0
1643233740000|2022-01-26 21:49:00|252.13|250.13|252.27|250.27|252.27|250.27|252.13|250.13|0
1643233750000|2022-01-26 21:49:10|251.83|249.83|251.24|249.24|251.83|249.83|251.24|249.24|0
1643233760000|2022-01-26 21:49:20|251.16|249.16|251.68|249.68|251.68|249.68|251.16|249.16|0
1643233770000|2022-01-26 21:49:30|251.54|249.54|251.46|249.46|251.54|249.54|251.46|249.46|0
1643233780000|2022-01-26 21:49:40|251.39|249.39|250.8|248.8|251.39|249.39|250.8|248.8|0
1643233790000|2022-01-26 21:49:50|250.87|248.87|250.8|248.8|250.94|248.94|250.57|248.57|0
1643233800000|2022-01-26 21:50:00|250.65|248.65|250.8|248.8|250.8|248.8|250.43|248.43|0
1643233810000|2022-01-26 21:50:10|250.65|248.65|250.65|248.65|250.72|248.72|250.65|248.65|0
1643233820000|2022-01-26 21:50:20|250.57|248.57|250.72|248.72|250.8|248.8|250.57|248.57|0
1643233830000|2022-01-26 21:50:30|250.57|248.57|249.91|247.91|250.57|248.57|249.91|247.91|0
1643233840000|2022-01-26 21:50:40|249.62|247.62|249.62|247.62|249.62|247.62|249.47|247.47|0
1643233850000|2022-01-26 21:50:50|249.4|247.4|248.88|246.88|249.4|247.4|248.88|246.88|0
1643233860000|2022-01-26 21:51:00|248.96|246.96|248.44|246.44|249.03|247.03|248.44|246.44|0
1643233870000|2022-01-26 21:51:10|248.59|246.59|249.18|247.18|249.18|247.18|248.59|246.59|0
1643233880000|2022-01-26 21:51:20|249.47|247.47|249.69|247.69|249.91|247.91|249.47|247.47|0
1643233890000|2022-01-26 21:51:30|249.54|247.54|249.98|247.98|249.98|247.98|249.54|247.54|0
1643233900000|2022-01-26 21:51:40|250.06|248.06|250.57|248.57|250.57|248.57|250.06|248.06|0
1643233910000|2022-01-26 21:51:50|250.06|248.06|249.98|247.98|250.06|248.06|249.77|247.77|0
1643233920000|2022-01-26 21:52:00|249.62|247.62|249.47|247.47|249.62|247.62|249.47|247.47|0
1643233930000|2022-01-26 21:52:10|249.91|247.91|249.39|247.39|249.91|247.91|249.39|247.39|0
1643233940000|2022-01-26 21:52:20|249.54|247.54|249.84|247.84|250.35|248.35|249.54|247.54|0
1643233950000|2022-01-26 21:52:30|250.28|248.28|249.76|247.76|250.28|248.28|249.76|247.76|0
1643233960000|2022-01-26 21:52:40|249.91|247.91|249.62|247.62|249.91|247.91|249.62|247.62|0
1643233970000|2022-01-26 21:52:50|249.91|247.91|250.21|248.21|250.21|248.21|249.91|247.91|0
1643233980000|2022-01-26 21:53:00|250.28|248.28|250.35|248.35|250.35|248.35|250.28|248.28|0
1643233990000|2022-01-26 21:53:10|250.28|248.28|250.28|248.28|250.28|248.28|250.21|248.21|0
1643234000000|2022-01-26 21:53:20|250.21|248.21|250.5|248.5|250.5|248.5|250.21|248.21|0
1643234010000|2022-01-26 21:53:30|250.35|248.35|250.35|248.35|250.35|248.35|250.35|248.35|0
1643234020000|2022-01-26 21:53:40|250.42|248.42|250.06|248.06|250.42|248.42|249.76|247.76|0
1643234030000|2022-01-26 21:53:50|249.91|247.91|249.91|247.91|249.91|247.91|249.91|247.91|0
1643234040000|2022-01-26 21:54:00|249.83|247.83|249.76|247.76|249.83|247.83|249.76|247.76|0
1643234050000|2022-01-26 21:54:10|249.91|247.91|249.69|247.69|249.91|247.91|249.69|247.69|0
1643234060000|2022-01-26 21:54:20|249.76|247.76|250.2|248.2|250.2|248.2|249.76|247.76|0
1643234070000|2022-01-26 21:54:30|250.27|248.27|251.38|249.38|251.38|249.38|250.27|248.27|0
1643234080000|2022-01-26 21:54:40|251.6|249.6|251.6|249.6|251.6|249.6|251.53|249.53|0
1643234090000|2022-01-26 21:54:50|251.38|249.38|251.45|249.45|251.6|249.6|251.38|249.38|0
1643234100000|2022-01-26 21:55:00|251.53|249.53|251.38|249.38|251.6|249.6|251.38|249.38|0
1643234110000|2022-01-26 21:55:10|251.45|249.45|251.31|249.31|251.45|249.45|251.31|249.31|0
1643234120000|2022-01-26 21:55:20|251.23|249.23|251.23|249.23|251.23|249.23|251.23|249.23|0
1643234130000|2022-01-26 21:55:30|251.16|249.16|251.23|249.23|251.23|249.23|251.01|249.01|0
1643234140000|2022-01-26 21:55:40|251.09|249.09|251.09|249.09|251.09|249.09|251.09|249.09|0
1643234160000|2022-01-26 21:56:00|251.31|249.31|251.31|249.31|251.31|249.31|251.23|249.23|0
1643234170000|2022-01-26 21:56:10|251.38|249.38|251.38|249.38|251.38|249.38|251.38|249.38|0
1643234180000|2022-01-26 21:56:20|251.3|249.3|251.97|249.97|251.97|249.97|251.3|249.3|0
1643234190000|2022-01-26 21:56:30|252.12|250.12|252.42|250.42|252.42|250.42|252.12|250.12|0
1643234200000|2022-01-26 21:56:40|252.27|250.27|252.04|250.04|252.27|250.27|252.04|250.04|0
1643234210000|2022-01-26 21:56:50|251.82|249.82|250.86|248.86|251.82|249.82|250.71|248.71|0
1643234220000|2022-01-26 21:57:00|250.94|248.94|251.45|249.45|251.6|249.6|250.94|248.94|0
1643234230000|2022-01-26 21:57:10|251.16|249.16|250.79|248.79|251.23|249.23|250.79|248.79|0
1643234240000|2022-01-26 21:57:20|251.6|249.6|251.45|249.45|251.6|249.6|251.45|249.45|0
1643234250000|2022-01-26 21:57:30|251.6|249.6|250.94|248.94|251.6|249.6|250.94|248.94|0
1643234260000|2022-01-26 21:57:40|250.71|248.71|250.71|248.71|250.71|248.71|250.71|248.71|0
1643234270000|2022-01-26 21:57:50|250.57|248.57|250.71|248.71|250.71|248.71|250.57|248.57|0
1643234280000|2022-01-26 21:58:00|250.79|248.79|250.71|248.71|250.79|248.79|250.71|248.71|0
1643234290000|2022-01-26 21:58:10|250.64|248.64|251.38|249.38|251.68|249.68|250.64|248.64|0
1643234300000|2022-01-26 21:58:20|251.08|249.08|250.71|248.71|251.38|249.38|250.71|248.71|0
1643234310000|2022-01-26 21:58:30|251.23|249.23|251.08|249.08|251.38|249.38|251.08|249.08|0
1643234320000|2022-01-26 21:58:40|251.23|249.23|251.23|249.23|251.23|249.23|251.23|249.23|0
1643234330000|2022-01-26 21:58:50|251.38|249.38|251.53|249.53|251.53|249.53|251.38|249.38|0
1643234340000|2022-01-26 21:59:00|251.6|249.6|251.67|249.67|251.67|249.67|251.6|249.6|0
1643234350000|2022-01-26 21:59:10|251.75|249.75|251.75|249.75|251.82|249.82|251.75|249.75|0
1643234360000|2022-01-26 21:59:20|251.97|249.97|251.74|249.74|252.04|250.04|251.74|249.74|0
1643234370000|2022-01-26 21:59:30|251.6|249.6|251.67|249.67|251.67|249.67|251.53|249.53|0
1643234380000|2022-01-26 21:59:40|251.38|249.38|250.86|248.86|251.38|249.38|250.86|248.86|0
1643234390000|2022-01-26 21:59:50|250.56|248.56|251.01|249.01|251.01|249.01|250.56|248.56|0
1643234400000|2022-01-26 22:00:00|250.94|248.94|250.88|248.88|250.94|248.94|250.88|248.88|0
1643234410000|2022-01-26 22:00:10|251.2|249.2|251.13|249.13|251.2|249.2|251.09|249.09|0
1643234430000|2022-01-26 22:00:30|250.98|248.98|250.96|248.96|250.98|248.98|250.96|248.96|0
1643234440000|2022-01-26 22:00:40|250.92|248.92|250.92|248.92|250.92|248.92|250.92|248.92|0
1643234460000|2022-01-26 22:01:00|251.31|249.31|251.28|249.28|251.31|249.31|251.28|249.28|0
1643234470000|2022-01-26 22:01:10|251.31|249.31|251.13|249.13|251.31|249.31|251.11|249.11|0
1643234480000|2022-01-26 22:01:20|251.26|249.26|251.26|249.26|251.26|249.26|251.26|249.26|0
1643234490000|2022-01-26 22:01:30|251.15|249.15|251.31|249.31|251.31|249.31|251.15|249.15|0
1643234510000|2022-01-26 22:01:50|251.18|249.18|251.18|249.18|251.18|249.18|251.18|249.18|0
1643234530000|2022-01-26 22:02:10|251.31|249.31|251.41|249.41|251.43|249.43|251.31|249.31|0
1643234540000|2022-01-26 22:02:20|251.43|249.43|251.45|249.45|251.45|249.45|251.43|249.43|0
1643234550000|2022-01-26 22:02:30|251.47|249.47|251.18|249.18|251.47|249.47|251.18|249.18|0
1643234560000|2022-01-26 22:02:40|251.28|249.28|251.28|249.28|251.28|249.28|251.28|249.28|0
1643234570000|2022-01-26 22:02:50|251.3|249.3|251.35|249.35|251.35|249.35|251.3|249.3|0
1643234580000|2022-01-26 22:03:00|251.28|249.28|251.17|249.17|251.28|249.28|251.17|249.17|0
1643234590000|2022-01-26 22:03:10|251.09|249.09|251.09|249.09|251.09|249.09|251.09|249.09|0
1643234600000|2022-01-26 22:03:20|251.49|249.49|251.26|249.26|251.49|249.49|251.13|249.13|0
1643234610000|2022-01-26 22:03:30|251.35|249.35|251.35|249.35|251.35|249.35|251.35|249.35|0
1643234620000|2022-01-26 22:03:40|251.39|249.39|251.17|249.17|251.39|249.39|251.11|249.11|0
1643234640000|2022-01-26 22:04:00|251.19|249.19|251.28|249.28|251.28|249.28|251.09|249.09|0
1643234660000|2022-01-26 22:04:20|251.09|249.09|251.09|249.09|251.09|249.09|251.09|249.09|0
1643234670000|2022-01-26 22:04:30|250.78|248.78|250.78|248.78|250.78|248.78|250.78|248.78|0
1643234680000|2022-01-26 22:04:40|251.02|249.02|251.04|249.04|251.04|249.04|251.02|249.02|0
1643234690000|2022-01-26 22:04:50|251.17|249.17|250.81|248.81|251.17|249.17|250.81|248.81|0
1643234700000|2022-01-26 22:05:00|250.78|248.78|250.76|248.76|250.78|248.78|250.76|248.76|0
1643234710000|2022-01-26 22:05:10|250.78|248.78|250.78|248.78|250.78|248.78|250.78|248.78|0
1643234720000|2022-01-26 22:05:20|250.85|248.85|250.85|248.85|250.85|248.85|250.85|248.85|0
1643234740000|2022-01-26 22:05:40|250.78|248.78|250.78|248.78|250.78|248.78|250.78|248.78|0
1643234760000|2022-01-26 22:06:00|250.85|248.85|250.85|248.85|250.85|248.85|250.85|248.85|0
1643234770000|2022-01-26 22:06:10|250.72|248.72|250.72|248.72|250.72|248.72|250.72|248.72|0
1643234780000|2022-01-26 22:06:20|250.87|248.87|251.15|249.15|251.15|249.15|250.87|248.87|0
1643234790000|2022-01-26 22:06:30|251.17|249.17|251.19|249.19|251.19|249.19|251.17|249.17|0
1643234800000|2022-01-26 22:06:40|251.17|249.17|250.95|248.95|251.17|249.17|250.95|248.95|0
1643234810000|2022-01-26 22:06:50|250.82|248.82|250.82|248.82|250.82|248.82|250.82|248.82|0
1643234830000|2022-01-26 22:07:10|250.81|248.81|250.81|248.81|250.81|248.81|250.81|248.81|0
1643234840000|2022-01-26 22:07:20|250.87|248.87|250.87|248.87|250.87|248.87|250.87|248.87|0
1643234890000|2022-01-26 22:08:10|250.93|248.93|250.93|248.93|250.93|248.93|250.93|248.93|0
1643234900000|2022-01-26 22:08:20|250.85|248.85|250.85|248.85|250.87|248.87|250.85|248.85|0
1643234920000|2022-01-26 22:08:40|250.78|248.78|250.78|248.78|250.78|248.78|250.78|248.78|0
1643234940000|2022-01-26 22:09:00|250.95|248.95|251.32|249.32|251.32|249.32|250.95|248.95|0
1643234960000|2022-01-26 22:09:20|251.17|249.17|251.17|249.17|251.17|249.17|251.17|249.17|0
1643234970000|2022-01-26 22:09:30|251|249|251.19|249.19|251.19|249.19|251|249|0
1643234980000|2022-01-26 22:09:40|251.32|249.32|251.32|249.32|251.32|249.32|251.32|249.32|0
1643234990000|2022-01-26 22:09:50|251.04|249.04|251.32|249.32|251.32|249.32|251.04|249.04|0
1643235000000|2022-01-26 22:10:00|251.34|249.34|251.34|249.34|251.34|249.34|251.32|249.32|0
1643235010000|2022-01-26 22:10:10|251.49|249.49|251.27|249.27|251.49|249.49|251.27|249.27|0
1643235020000|2022-01-26 22:10:20|251.3|249.3|251.53|249.53|251.53|249.53|251.3|249.3|0
1643235030000|2022-01-26 22:10:30|251.38|249.38|251.38|249.38|251.42|249.42|251.38|249.38|0
1643235060000|2022-01-26 22:11:00|251.4|249.4|251.5|249.5|251.5|249.5|251.4|249.4|0
1643235100000|2022-01-26 22:11:40|251.4|249.4|251.42|249.42|251.42|249.42|251.4|249.4|0
1643235130000|2022-01-26 22:12:10|251.5|249.5|251.5|249.5|251.5|249.5|251.5|249.5|0
1643235140000|2022-01-26 22:12:20|251.62|249.62|251.62|249.62|251.62|249.62|251.62|249.62|0
1643235150000|2022-01-26 22:12:30|251.63|249.63|251.66|249.66|251.66|249.66|251.63|249.63|0
1643235160000|2022-01-26 22:12:40|251.55|249.55|251.55|249.55|251.66|249.66|251.55|249.55|0
1643235170000|2022-01-26 22:12:50|251.74|249.74|251.74|249.74|251.74|249.74|251.57|249.57|0
1643235190000|2022-01-26 22:13:10|251.66|249.66|251.66|249.66|251.66|249.66|251.66|249.66|0
1643235200000|2022-01-26 22:13:20|251.7|249.7|251.7|249.7|251.7|249.7|251.7|249.7|0
1643235220000|2022-01-26 22:13:40|251.53|249.53|251.66|249.66|251.66|249.66|251.53|249.53|0
1643235230000|2022-01-26 22:13:50|251.76|249.76|251.7|249.7|251.76|249.76|251.7|249.7|0
1643235250000|2022-01-26 22:14:10|251.72|249.72|251.68|249.68|251.72|249.72|251.55|249.55|0
1643235270000|2022-01-26 22:14:30|251.65|249.65|251.7|249.7|251.7|249.7|251.65|249.65|0
1643235310000|2022-01-26 22:15:10|251.74|249.74|251.74|249.74|251.74|249.74|251.74|249.74|0
1643235340000|2022-01-26 22:15:40|251.72|249.72|251.74|249.74|251.74|249.74|251.72|249.72|0
1643235350000|2022-01-26 22:15:50|251.76|249.76|251.81|249.81|251.81|249.81|251.76|249.76|0
1643235450000|2022-01-26 22:17:30|251.76|249.76|251.76|249.76|251.76|249.76|251.76|249.76|0
1643235460000|2022-01-26 22:17:40|251.78|249.78|251.78|249.78|251.78|249.78|251.78|249.78|0
1643235470000|2022-01-26 22:17:50|251.76|249.76|251.76|249.76|251.76|249.76|251.76|249.76|0
1643235510000|2022-01-26 22:18:30|251.8|249.8|251.8|249.8|251.8|249.8|251.8|249.8|0
1643235530000|2022-01-26 22:18:50|251.76|249.76|251.76|249.76|251.76|249.76|251.76|249.76|0
1643235540000|2022-01-26 22:19:00|251.87|249.87|251.89|249.89|251.89|249.89|251.87|249.87|0
1643235550000|2022-01-26 22:19:10|251.93|249.93|251.93|249.93|251.93|249.93|251.93|249.93|0
1643235560000|2022-01-26 22:19:20|251.99|249.99|251.99|249.99|251.99|249.99|251.99|249.99|0
1643235570000|2022-01-26 22:19:30|252.15|250.15|252.15|250.15|252.15|250.15|252.15|250.15|0
1643235580000|2022-01-26 22:19:40|252.17|250.17|252.17|250.17|252.17|250.17|252.17|250.17|0
1643235590000|2022-01-26 22:19:50|252.58|250.58|252.58|250.58|252.68|250.68|252.58|250.58|0
1643235600000|2022-01-26 22:20:00|252.55|250.55|252.55|250.55|252.55|250.55|252.55|250.55|0
1643235610000|2022-01-26 22:20:10|252.45|250.45|252.55|250.55|252.55|250.55|252.45|250.45|0
1643235620000|2022-01-26 22:20:20|252.45|250.45|252.47|250.47|252.47|250.47|252.45|250.45|0
1643235640000|2022-01-26 22:20:40|252.71|250.71|252.94|250.94|252.94|250.94|252.71|250.71|0
1643235650000|2022-01-26 22:20:50|252.96|250.96|252.96|250.96|252.96|250.96|252.96|250.96|0
1643235670000|2022-01-26 22:21:10|253.05|251.05|253.05|251.05|253.05|251.05|253.05|251.05|0
1643235680000|2022-01-26 22:21:20|253.2|251.2|253.2|251.2|253.2|251.2|253.2|251.2|0
1643235700000|2022-01-26 22:21:40|253.41|251.41|253.41|251.41|253.41|251.41|253.41|251.41|0
1643235720000|2022-01-26 22:22:00|253.46|251.46|253.46|251.46|253.46|251.46|253.46|251.46|0
1643235740000|2022-01-26 22:22:20|253.48|251.48|253.48|251.48|253.48|251.48|253.48|251.48|0
1643235750000|2022-01-26 22:22:30|253.57|251.57|253.56|251.56|253.57|251.57|253.56|251.56|0
1643235760000|2022-01-26 22:22:40|253.59|251.59|253.65|251.65|253.7|251.7|253.59|251.59|0
1643235770000|2022-01-26 22:22:50|253.97|251.97|254.04|252.04|254.04|252.04|253.97|251.97|0
1643235780000|2022-01-26 22:23:00|254|252|253.72|251.72|254|252|253.72|251.72|0
1643235790000|2022-01-26 22:23:10|253.69|251.69|253.69|251.69|253.69|251.69|253.69|251.69|0
1643235800000|2022-01-26 22:23:20|253.96|251.96|253.89|251.89|253.96|251.96|253.8|251.8|0
1643235810000|2022-01-26 22:23:30|253.97|251.97|253.96|251.96|253.97|251.97|253.96|251.96|0
1643235820000|2022-01-26 22:23:40|253.93|251.93|253.84|251.84|253.93|251.93|253.83|251.83|0
1643235830000|2022-01-26 22:23:50|253.96|251.96|253.8|251.8|253.96|251.96|253.8|251.8|0
1643235850000|2022-01-26 22:24:10|253.76|251.76|253.76|251.76|253.76|251.76|253.76|251.76|0
1643235900000|2022-01-26 22:25:00|253.89|251.89|253.76|251.76|253.89|251.89|253.76|251.76|0
1643235910000|2022-01-26 22:25:10|253.72|251.72|254.08|252.08|254.08|252.08|253.72|251.72|0
1643235920000|2022-01-26 22:25:20|254.17|252.17|254.17|252.17|254.17|252.17|254.17|252.17|0
1643235930000|2022-01-26 22:25:30|254.3|252.3|254.1|252.1|254.3|252.3|254.1|252.1|0
1643235940000|2022-01-26 22:25:40|254.13|252.13|254.13|252.13|254.13|252.13|254.13|252.13|0
1643235970000|2022-01-26 22:26:10|254.1|252.1|254.1|252.1|254.1|252.1|254.1|252.1|0
1643235980000|2022-01-26 22:26:20|253.99|251.99|253.91|251.91|253.99|251.99|253.91|251.91|0
1643235990000|2022-01-26 22:26:30|253.89|251.89|253.89|251.89|253.89|251.89|253.89|251.89|0
1643236000000|2022-01-26 22:26:40|253.86|251.86|253.86|251.86|253.86|251.86|253.86|251.86|0
1643236030000|2022-01-26 22:27:10|253.76|251.76|253.73|251.73|253.76|251.76|253.73|251.73|0
1643236040000|2022-01-26 22:27:20|253.69|251.69|253.69|251.69|253.69|251.69|253.69|251.69|0
1643236050000|2022-01-26 22:27:30|253.52|251.52|253.52|251.52|253.52|251.52|253.52|251.52|0
1643236070000|2022-01-26 22:27:50|253.56|251.56|253.56|251.56|253.56|251.56|253.56|251.56|0
1643236080000|2022-01-26 22:28:00|253.52|251.52|253.52|251.52|253.52|251.52|253.52|251.52|0
1643236100000|2022-01-26 22:28:20|253.49|251.49|253.49|251.49|253.49|251.49|253.49|251.49|0
1643236130000|2022-01-26 22:28:50|253.39|251.39|253.39|251.39|253.39|251.39|253.39|251.39|0
1643236140000|2022-01-26 22:29:00|253.28|251.28|253.28|251.28|253.28|251.28|253.28|251.28|0
1643236150000|2022-01-26 22:29:10|253.3|251.3|253.28|251.28|253.3|251.3|253.28|251.28|0
1643236160000|2022-01-26 22:29:20|253.33|251.33|253.33|251.33|253.33|251.33|253.33|251.33|0
1643236180000|2022-01-26 22:29:40|253.35|251.35|253.35|251.35|253.35|251.35|253.35|251.35|0
1643236190000|2022-01-26 22:29:50|253.34|251.34|253.34|251.34|253.34|251.34|253.34|251.34|0
1643236200000|2022-01-26 22:30:00|253.33|251.33|253.33|251.33|253.33|251.33|253.33|251.33|0
1643236220000|2022-01-26 22:30:20|253.4|251.4|253.4|251.4|253.4|251.4|253.4|251.4|0
1643236230000|2022-01-26 22:30:30|253.47|251.47|253.4|251.4|253.47|251.47|253.4|251.4|0
1643236240000|2022-01-26 22:30:40|253.39|251.39|253.39|251.39|253.39|251.39|253.39|251.39|0
1643236260000|2022-01-26 22:31:00|253.47|251.47|253.58|251.58|253.58|251.58|253.47|251.47|0
1643236270000|2022-01-26 22:31:10|253.6|251.6|253.47|251.47|253.6|251.6|253.47|251.47|0
1643236280000|2022-01-26 22:31:20|253.52|251.52|253.52|251.52|253.52|251.52|253.52|251.52|0
1643236290000|2022-01-26 22:31:30|253.43|251.43|253.34|251.34|253.43|251.43|253.34|251.34|0
1643236300000|2022-01-26 22:31:40|253.43|251.43|253.43|251.43|253.43|251.43|253.43|251.43|0
1643236320000|2022-01-26 22:32:00|253.47|251.47|253.47|251.47|253.47|251.47|253.47|251.47|0
1643236330000|2022-01-26 22:32:10|253.49|251.49|253.49|251.49|253.49|251.49|253.49|251.49|0
1643236370000|2022-01-26 22:32:50|253.56|251.56|253.56|251.56|253.56|251.56|253.56|251.56|0
1643236380000|2022-01-26 22:33:00|253.53|251.53|253.56|251.56|253.56|251.56|253.53|251.53|0
1643236420000|2022-01-26 22:33:40|253.55|251.55|253.55|251.55|253.55|251.55|253.55|251.55|0
1643236450000|2022-01-26 22:34:10|253.53|251.53|253.58|251.58|253.58|251.58|253.53|251.53|0
1643236460000|2022-01-26 22:34:20|253.73|251.73|253.73|251.73|253.73|251.73|253.73|251.73|0
1643236480000|2022-01-26 22:34:40|253.68|251.68|253.68|251.68|253.68|251.68|253.68|251.68|0
1643236510000|2022-01-26 22:35:10|253.49|251.49|253.68|251.68|253.68|251.68|253.49|251.49|0
1643236530000|2022-01-26 22:35:30|253.49|251.49|253.49|251.49|253.49|251.49|253.49|251.49|0
1643236540000|2022-01-26 22:35:40|253.68|251.68|253.68|251.68|253.68|251.68|253.68|251.68|0
1643236570000|2022-01-26 22:36:10|253.55|251.55|253.55|251.55|253.55|251.55|253.55|251.55|0
1643236580000|2022-01-26 22:36:20|253.58|251.58|253.58|251.58|253.58|251.58|253.58|251.58|0
1643236590000|2022-01-26 22:36:30|253.59|251.59|253.58|251.58|253.59|251.59|253.58|251.58|0
1643236600000|2022-01-26 22:36:40|253.64|251.64|253.85|251.85|253.85|251.85|253.64|251.64|0
1643236610000|2022-01-26 22:36:50|253.88|251.88|254.05|252.05|254.05|252.05|253.88|251.88|0
1643236620000|2022-01-26 22:37:00|254.12|252.12|254.07|252.07|254.12|252.12|253.99|251.99|0
1643236630000|2022-01-26 22:37:10|254.29|252.29|254.31|252.31|254.31|252.31|254.29|252.29|0
1643236640000|2022-01-26 22:37:20|254.25|252.25|254.25|252.25|254.25|252.25|254.25|252.25|0
1643236650000|2022-01-26 22:37:30|254.26|252.26|254.26|252.26|254.26|252.26|254.26|252.26|0
1643236660000|2022-01-26 22:37:40|254.29|252.29|254.22|252.22|254.29|252.29|254.22|252.22|0
1643236670000|2022-01-26 22:37:50|254.29|252.29|254.31|252.31|254.42|252.42|254.26|252.26|0
1643236680000|2022-01-26 22:38:00|254.29|252.29|254.31|252.31|254.31|252.31|254.29|252.29|0
1643236690000|2022-01-26 22:38:10|254.38|252.38|254.38|252.38|254.38|252.38|254.35|252.35|0
1643236710000|2022-01-26 22:38:30|254.44|252.44|254.49|252.49|254.49|252.49|254.44|252.44|0
1643236720000|2022-01-26 22:38:40|254.71|252.71|254.64|252.64|254.71|252.71|254.64|252.64|0
1643236740000|2022-01-26 22:39:00|255.05|253.05|255.05|253.05|255.05|253.05|255.05|253.05|0
1643236750000|2022-01-26 22:39:10|255.09|253.09|255.09|253.09|255.09|253.09|255.09|253.09|0
1643236760000|2022-01-26 22:39:20|255.29|253.29|255.29|253.29|255.29|253.29|255.29|253.29|0
1643236770000|2022-01-26 22:39:30|255.27|253.27|255.27|253.27|255.27|253.27|255.27|253.27|0
1643236790000|2022-01-26 22:39:50|255.2|253.2|255.2|253.2|255.2|253.2|255.2|253.2|0
1643236800000|2022-01-26 22:40:00|255.36|253.36|255.36|253.36|255.36|253.36|255.31|253.31|0
1643236810000|2022-01-26 22:40:10|255.58|253.58|255.75|253.75|255.75|253.75|255.58|253.58|0
1643236820000|2022-01-26 22:40:20|255.77|253.77|255.77|253.77|255.77|253.77|255.77|253.77|0
1643236830000|2022-01-26 22:40:30|255.55|253.55|255.55|253.55|255.55|253.55|255.53|253.53|0
1643236840000|2022-01-26 22:40:40|255.53|253.53|255.53|253.53|255.53|253.53|255.53|253.53|0
1643236850000|2022-01-26 22:40:50|255.51|253.51|255.51|253.51|255.51|253.51|255.51|253.51|0
1643236860000|2022-01-26 22:41:00|255.57|253.57|255.65|253.65|255.65|253.65|255.57|253.57|0
1643236870000|2022-01-26 22:41:10|255.6|253.6|255.84|253.84|255.84|253.84|255.6|253.6|0
1643236880000|2022-01-26 22:41:20|256.04|254.04|256.04|254.04|256.04|254.04|256.04|254.04|0
1643236890000|2022-01-26 22:41:30|256.06|254.06|256.06|254.06|256.06|254.06|256.06|254.06|0
1643236900000|2022-01-26 22:41:40|256.04|254.04|256.08|254.08|256.08|254.08|256.04|254.04|0
1643236910000|2022-01-26 22:41:50|256.21|254.21|256.34|254.34|256.71|254.71|256.21|254.21|0
1643236920000|2022-01-26 22:42:00|256.77|254.77|257.54|255.54|257.56|255.56|256.77|254.77|0
1643236930000|2022-01-26 22:42:10|257.43|255.43|257.41|255.41|257.43|255.43|257.41|255.41|0
1643236940000|2022-01-26 22:42:20|257.43|255.43|257.39|255.39|257.43|255.43|257.39|255.39|0
1643236950000|2022-01-26 22:42:30|257.26|255.26|257.26|255.26|257.26|255.26|256.95|254.95|0
1643236960000|2022-01-26 22:42:40|256.41|254.41|256.41|254.41|256.63|254.63|256.41|254.41|0
1643236970000|2022-01-26 22:42:50|256.63|254.63|256.52|254.52|256.63|254.63|256.52|254.52|0
1643236980000|2022-01-26 22:43:00|256.19|254.19|256.3|254.3|256.3|254.3|256.19|254.19|0
1643236990000|2022-01-26 22:43:10|256.28|254.28|256.67|254.67|256.75|254.75|256.28|254.28|0
1643237010000|2022-01-26 22:43:30|256.3|254.3|256.67|254.67|256.67|254.67|256.3|254.3|0
1643237020000|2022-01-26 22:43:40|256.84|254.84|256.82|254.82|256.84|254.84|256.82|254.82|0
1643237030000|2022-01-26 22:43:50|256.73|254.73|256.73|254.73|256.73|254.73|256.73|254.73|0
1643237040000|2022-01-26 22:44:00|256.67|254.67|256.67|254.67|256.69|254.69|256.67|254.67|0
1643237060000|2022-01-26 22:44:20|256.58|254.58|256.47|254.47|256.58|254.58|256.47|254.47|0
1643237070000|2022-01-26 22:44:30|256.41|254.41|256.38|254.38|256.41|254.41|256.38|254.38|0
1643237080000|2022-01-26 22:44:40|256.19|254.19|256.6|254.6|256.6|254.6|256.19|254.19|0
1643237090000|2022-01-26 22:44:50|256.51|254.51|256.38|254.38|256.51|254.51|256.38|254.38|0
1643237100000|2022-01-26 22:45:00|256.3|254.3|256.32|254.32|256.32|254.32|256.3|254.3|0
1643237110000|2022-01-26 22:45:10|256.21|254.21|256.21|254.21|256.21|254.21|256.21|254.21|0
1643237120000|2022-01-26 22:45:20|256.23|254.23|256.36|254.36|256.36|254.36|256.23|254.23|0
1643237130000|2022-01-26 22:45:30|256.45|254.45|256.54|254.54|256.54|254.54|256.45|254.45|0
1643237140000|2022-01-26 22:45:40|256.38|254.38|256.36|254.36|256.38|254.38|256.36|254.36|0
1643237150000|2022-01-26 22:45:50|256.21|254.21|256.14|254.14|256.21|254.21|256.14|254.14|0
1643237160000|2022-01-26 22:46:00|256.08|254.08|256.08|254.08|256.08|254.08|256.08|254.08|0
1643237170000|2022-01-26 22:46:10|256.14|254.14|256.14|254.14|256.14|254.14|256.14|254.14|0
1643237190000|2022-01-26 22:46:30|256.08|254.08|256.08|254.08|256.08|254.08|256.08|254.08|0
1643237200000|2022-01-26 22:46:40|256.03|254.03|255.93|253.93|256.03|254.03|255.93|253.93|0
1643237210000|2022-01-26 22:46:50|255.86|253.86|255.86|253.86|255.86|253.86|255.86|253.86|0
1643237220000|2022-01-26 22:47:00|255.84|253.84|255.84|253.84|255.84|253.84|255.84|253.84|0
1643237230000|2022-01-26 22:47:10|255.86|253.86|255.86|253.86|255.86|253.86|255.86|253.86|0
1643237240000|2022-01-26 22:47:20|255.84|253.84|255.84|253.84|255.84|253.84|255.77|253.77|0
1643237250000|2022-01-26 22:47:30|255.86|253.86|255.77|253.77|255.86|253.86|255.77|253.77|0
1643237260000|2022-01-26 22:47:40|255.86|253.86|255.86|253.86|255.86|253.86|255.84|253.84|0
1643237270000|2022-01-26 22:47:50|255.84|253.84|255.81|253.81|255.84|253.84|255.81|253.81|0
1643237290000|2022-01-26 22:48:10|255.75|253.75|255.73|253.73|255.75|253.75|255.73|253.73|0
1643237320000|2022-01-26 22:48:40|255.71|253.71|255.44|253.44|255.71|253.71|255.44|253.44|0
1643237330000|2022-01-26 22:48:50|255.64|253.64|255.51|253.51|255.73|253.73|255.51|253.51|0
1643237340000|2022-01-26 22:49:00|255.31|253.31|255.29|253.29|255.31|253.31|255.29|253.29|0
1643237350000|2022-01-26 22:49:10|255.31|253.31|255.29|253.29|255.31|253.31|255.29|253.29|0
1643237360000|2022-01-26 22:49:20|255.31|253.31|255.31|253.31|255.31|253.31|255.31|253.31|0
1643237380000|2022-01-26 22:49:40|254.95|252.95|254.92|252.92|254.95|252.95|254.92|252.92|0
1643237390000|2022-01-26 22:49:50|254.95|252.95|254.95|252.95|254.95|252.95|254.95|252.95|0
1643237400000|2022-01-26 22:50:00|255.01|253.01|255.01|253.01|255.01|253.01|255.01|253.01|0
1643237410000|2022-01-26 22:50:10|254.99|252.99|254.99|252.99|254.99|252.99|254.99|252.99|0
1643237420000|2022-01-26 22:50:20|255.2|253.2|255.01|253.01|255.2|253.2|255.01|253.01|0
1643237440000|2022-01-26 22:50:40|254.99|252.99|254.92|252.92|254.99|252.99|254.92|252.92|0
1643237450000|2022-01-26 22:50:50|254.86|252.86|254.86|252.86|254.86|252.86|254.86|252.86|0
1643237470000|2022-01-26 22:51:10|254.92|252.92|254.92|252.92|254.92|252.92|254.92|252.92|0
1643237480000|2022-01-26 22:51:20|254.86|252.86|254.86|252.86|254.86|252.86|254.86|252.86|0
1643237490000|2022-01-26 22:51:30|254.8|252.8|254.8|252.8|254.8|252.8|254.8|252.8|0
1643237500000|2022-01-26 22:51:40|254.9|252.9|254.8|252.8|254.9|252.9|254.8|252.8|0
1643237510000|2022-01-26 22:51:50|254.74|252.74|254.68|252.68|254.74|252.74|254.68|252.68|0
1643237520000|2022-01-26 22:52:00|254.62|252.62|254.62|252.62|254.62|252.62|254.62|252.62|0
1643237530000|2022-01-26 22:52:10|254.81|252.81|254.81|252.81|254.81|252.81|254.7|252.7|0
1643237540000|2022-01-26 22:52:20|254.74|252.74|254.81|252.81|254.81|252.81|254.74|252.74|0
1643237550000|2022-01-26 22:52:30|255.11|253.11|255.11|253.11|255.11|253.11|255.01|253.01|0
1643237560000|2022-01-26 22:52:40|255.02|253.02|254.9|252.9|255.02|253.02|254.9|252.9|0
1643237570000|2022-01-26 22:52:50|254.67|252.67|254.39|252.39|254.67|252.67|254.39|252.39|0
1643237580000|2022-01-26 22:53:00|254.27|252.27|254.06|252.06|254.47|252.47|254.06|252.06|0
1643237590000|2022-01-26 22:53:10|254.36|252.36|254.36|252.36|254.36|252.36|254.36|252.36|0
1643237600000|2022-01-26 22:53:20|253.89|251.89|254.08|252.08|254.08|252.08|253.89|251.89|0
1643237610000|2022-01-26 22:53:30|254.06|252.06|253.89|251.89|254.06|252.06|253.89|251.89|0
1643237650000|2022-01-26 22:54:10|253.86|251.86|253.86|251.86|253.86|251.86|253.86|251.86|0
1643237680000|2022-01-26 22:54:40|253.89|251.89|253.84|251.84|253.89|251.89|253.84|251.84|0
1643237690000|2022-01-26 22:54:50|253.86|251.86|253.86|251.86|253.86|251.86|253.86|251.86|0
1643237700000|2022-01-26 22:55:00|253.89|251.89|253.89|251.89|253.89|251.89|253.89|251.89|0
1643237710000|2022-01-26 22:55:10|254.06|252.06|254.02|252.02|254.06|252.06|254.02|252.02|0
1643237760000|2022-01-26 22:56:00|254.03|252.03|253.99|251.99|254.03|252.03|253.99|251.99|0
1643237780000|2022-01-26 22:56:20|253.97|251.97|253.97|251.97|253.97|251.97|253.97|251.97|0
1643237810000|2022-01-26 22:56:50|253.93|251.93|253.88|251.88|253.93|251.93|253.88|251.88|0
1643237820000|2022-01-26 22:57:00|253.86|251.86|253.86|251.86|253.86|251.86|253.86|251.86|0
1643237830000|2022-01-26 22:57:10|254.04|252.04|254.16|252.16|254.16|252.16|254.04|252.04|0
1643237850000|2022-01-26 22:57:30|254.05|252.05|254.05|252.05|254.05|252.05|254.05|252.05|0
1643237860000|2022-01-26 22:57:40|254.09|252.09|254.05|252.05|254.09|252.09|254.05|252.05|0
1643237870000|2022-01-26 22:57:50|253.04|251.04|253.46|251.46|253.46|251.46|253.04|251.04|0
1643237880000|2022-01-26 22:58:00|253.49|251.49|253.49|251.49|253.49|251.49|253.49|251.49|0
1643237890000|2022-01-26 22:58:10|253.68|251.68|253.7|251.7|253.7|251.7|253.68|251.68|0
1643237900000|2022-01-26 22:58:20|253.62|251.62|253.62|251.62|253.62|251.62|253.57|251.57|0
1643237910000|2022-01-26 22:58:30|253.66|251.66|253.72|251.72|253.72|251.72|253.66|251.66|0
1643237920000|2022-01-26 22:58:40|253.76|251.76|253.79|251.79|253.79|251.79|253.75|251.75|0
1643237930000|2022-01-26 22:58:50|253.57|251.57|253.83|251.83|253.83|251.83|253.57|251.57|0
1643237940000|2022-01-26 22:59:00|253.75|251.75|253.75|251.75|253.75|251.75|253.75|251.75|0
1643237950000|2022-01-26 22:59:10|253.81|251.81|253.83|251.83|253.83|251.83|253.81|251.81|0
1643237960000|2022-01-26 22:59:20|253.81|251.81|253.72|251.72|253.81|251.81|253.72|251.72|0
1643237970000|2022-01-26 22:59:30|253.83|251.83|253.96|251.96|253.96|251.96|253.83|251.83|0
1643237980000|2022-01-26 22:59:40|254.48|252.48|254.52|252.52|254.52|252.52|254.48|252.48|0
1643237990000|2022-01-26 22:59:50|254.31|252.31|254.52|252.52|254.52|252.52|254.31|252.31|0
1643238000000|2022-01-26 23:00:00|256.89|254.89|258.98|256.98|258.98|256.98|256.89|254.89|0
1643238010000|2022-01-26 23:00:10|259.51|257.51|259.96|257.96|260.11|258.11|259.51|257.51|0
1643238020000|2022-01-26 23:00:20|259.06|257.06|257.56|255.56|259.06|257.06|257.26|255.26|0
1643238030000|2022-01-26 23:00:30|257.41|255.41|256.59|254.59|257.56|255.56|256.59|254.59|0
1643238040000|2022-01-26 23:00:40|256.67|254.67|254.95|252.95|256.67|254.67|254.95|252.95|0
1643238050000|2022-01-26 23:00:50|255.55|253.55|256.22|254.22|256.44|254.44|255.55|253.55|0
1643238060000|2022-01-26 23:01:00|256.44|254.44|256.74|254.74|256.74|254.74|256.44|254.44|0
1643238070000|2022-01-26 23:01:10|256.82|254.82|257.11|255.11|257.11|255.11|256.74|254.74|0
1643238080000|2022-01-26 23:01:20|258.08|256.08|256.96|254.96|258.08|256.08|256.96|254.96|0
1643238090000|2022-01-26 23:01:30|256.82|254.82|257.56|255.56|257.56|255.56|256.82|254.82|0
1643238100000|2022-01-26 23:01:40|257.41|255.41|257.56|255.56|257.56|255.56|257.41|255.41|0
1643238110000|2022-01-26 23:01:50|257.41|255.41|257.41|255.41|257.41|255.41|257.41|255.41|0
1643238120000|2022-01-26 23:02:00|257.56|255.56|259.96|257.96|259.96|257.96|257.56|255.56|0
1643238130000|2022-01-26 23:02:10|260.11|258.11|261.92|259.92|261.92|259.92|260.11|258.11|0
1643238140000|2022-01-26 23:02:20|262.37|260.37|261.69|259.69|263.2|261.2|261.69|259.69|0
1643238150000|2022-01-26 23:02:30|261.62|259.62|261.77|259.77|261.77|259.77|261.62|259.62|0
1643238160000|2022-01-26 23:02:40|263.2|261.2|261.99|259.99|263.2|261.2|261.99|259.99|0
1643238170000|2022-01-26 23:02:50|262.44|260.44|261.77|259.77|262.74|260.74|261.77|259.77|0
1643238180000|2022-01-26 23:03:00|261.31|259.31|260.56|258.56|261.31|259.31|260.56|258.56|0
1643238190000|2022-01-26 23:03:10|260.48|258.48|260.56|258.56|260.56|258.56|260.41|258.41|0
1643238200000|2022-01-26 23:03:20|261.46|259.46|261.46|259.46|261.46|259.46|261.46|259.46|0
1643238210000|2022-01-26 23:03:30|261.16|259.16|260.56|258.56|261.16|259.16|260.56|258.56|0
1643238220000|2022-01-26 23:03:40|260.41|258.41|260.56|258.56|260.56|258.56|260.41|258.41|0
1643238240000|2022-01-26 23:04:00|260.33|258.33|260.48|258.48|260.48|258.48|260.33|258.33|0
1643238250000|2022-01-26 23:04:10|260.11|258.11|258.53|256.53|260.11|258.11|258.53|256.53|0
1643238260000|2022-01-26 23:04:20|258.98|256.98|258.68|256.68|258.98|256.98|258.38|256.38|0
1643238270000|2022-01-26 23:04:30|258.98|256.98|258.68|256.68|258.98|256.98|258.68|256.68|0
1643238280000|2022-01-26 23:04:40|258.38|256.38|259.28|257.28|259.28|257.28|258.38|256.38|0
1643238290000|2022-01-26 23:04:50|258.83|256.83|259.66|257.66|259.66|257.66|258.83|256.83|0
1643238300000|2022-01-26 23:05:00|259.58|257.58|259.66|257.66|259.66|257.66|259.58|257.58|0
1643238310000|2022-01-26 23:05:10|259.51|257.51|259.81|257.81|259.81|257.81|259.28|257.28|0
1643238320000|2022-01-26 23:05:20|259.66|257.66|259.36|257.36|259.66|257.66|259.36|257.36|0
1643238330000|2022-01-26 23:05:30|259.13|257.13|258.91|256.91|259.13|257.13|258.91|256.91|0
1643238340000|2022-01-26 23:05:40|258.61|256.61|259.06|257.06|259.06|257.06|258.61|256.61|0
1643238350000|2022-01-26 23:05:50|259.13|257.13|260.11|258.11|260.18|258.18|259.13|257.13|0
1643238360000|2022-01-26 23:06:00|260.26|258.26|260.41|258.41|260.41|258.41|260.18|258.18|0
1643238370000|2022-01-26 23:06:10|260.18|258.18|260.86|258.86|260.86|258.86|260.18|258.18|0
1643238380000|2022-01-26 23:06:20|261.23|259.23|260.86|258.86|261.23|259.23|260.86|258.86|0
1643238390000|2022-01-26 23:06:30|260.63|258.63|260.48|258.48|260.63|258.63|260.03|258.03|0
1643238400000|2022-01-26 23:06:40|260.78|258.78|261.23|259.23|261.23|259.23|260.78|258.78|0
1643238410000|2022-01-26 23:06:50|261.08|259.08|261.16|259.16|261.16|259.16|261.08|259.08|0
1643238420000|2022-01-26 23:07:00|261.31|259.31|261.31|259.31|261.31|259.31|261.16|259.16|0
1643238430000|2022-01-26 23:07:10|261.16|259.16|261.31|259.31|261.46|259.46|261.16|259.16|0
1643238440000|2022-01-26 23:07:20|261.61|259.61|261.91|259.91|261.91|259.91|261.61|259.61|0
1643238450000|2022-01-26 23:07:30|262.06|260.06|262.06|260.06|262.14|260.14|261.91|259.91|0
1643238460000|2022-01-26 23:07:40|261.76|259.76|261.91|259.91|262.21|260.21|261.76|259.76|0
1643238470000|2022-01-26 23:07:50|262.14|260.14|261.99|259.99|262.21|260.21|261.91|259.91|0
1643238480000|2022-01-26 23:08:00|262.06|260.06|261.83|259.83|262.06|260.06|261.76|259.76|0
1643238490000|2022-01-26 23:08:10|261.76|259.76|261.76|259.76|261.76|259.76|261.46|259.46|0
1643238500000|2022-01-26 23:08:20|261.61|259.61|261.91|259.91|261.91|259.91|261.61|259.61|0
1643238510000|2022-01-26 23:08:30|262.06|260.06|262.14|260.14|262.14|260.14|262.06|260.06|0
1643238520000|2022-01-26 23:08:40|262.06|260.06|263.12|261.12|263.12|261.12|262.06|260.06|0
1643238530000|2022-01-26 23:08:50|263.27|261.27|264.33|262.33|264.33|262.33|263.27|261.27|0
1643238540000|2022-01-26 23:09:00|264.79|262.79|265.09|263.09|265.09|263.09|264.79|262.79|0
1643238550000|2022-01-26 23:09:10|264.48|262.48|263.88|261.88|264.48|262.48|263.73|261.73|0
1643238560000|2022-01-26 23:09:20|264.1|262.1|264.1|262.1|264.1|262.1|264.03|262.03|0
1643238570000|2022-01-26 23:09:30|264.48|262.48|264.18|262.18|264.56|262.56|264.18|262.18|0
1643238580000|2022-01-26 23:09:40|264.25|262.25|265.62|263.62|265.62|263.62|264.25|262.25|0
1643238590000|2022-01-26 23:09:50|265.7|263.7|265.55|263.55|265.7|263.7|265.55|263.55|0
1643238600000|2022-01-26 23:10:00|266|264|265.7|263.7|266.31|264.31|265.7|263.7|0
1643238610000|2022-01-26 23:10:10|265.85|263.85|265.85|263.85|265.92|263.92|265.77|263.77|0
1643238620000|2022-01-26 23:10:20|265.09|263.09|265.31|263.31|265.47|263.47|265.09|263.09|0
1643238630000|2022-01-26 23:10:30|265.24|263.24|265.85|263.85|265.85|263.85|265.24|263.24|0
1643238640000|2022-01-26 23:10:40|266.23|264.23|265.47|263.47|266.31|264.31|265.39|263.39|0
1643238650000|2022-01-26 23:10:50|265.54|263.54|264.18|262.18|265.54|263.54|264.18|262.18|0
1643238660000|2022-01-26 23:11:00|264.03|262.03|264.03|262.03|264.18|262.18|264.03|262.03|0
1643238670000|2022-01-26 23:11:10|264.1|262.1|264.4|262.4|264.4|262.4|264.03|262.03|0
1643238680000|2022-01-26 23:11:20|264.63|262.63|264.94|262.94|264.94|262.94|264.63|262.63|0
1643238690000|2022-01-26 23:11:30|265.01|263.01|265.01|263.01|265.01|263.01|264.78|262.78|0
1643238700000|2022-01-26 23:11:40|264.63|262.63|264.55|262.55|264.63|262.63|264.33|262.33|0
1643238710000|2022-01-26 23:11:50|264.86|262.86|264.63|262.63|264.86|262.86|264.33|262.33|0
1643238720000|2022-01-26 23:12:00|264.4|262.4|264.03|262.03|264.4|262.4|264.03|262.03|0
1643238730000|2022-01-26 23:12:10|263.87|261.87|263.57|261.57|263.87|261.87|263.57|261.57|0
1643238740000|2022-01-26 23:12:20|263.87|261.87|263.27|261.27|263.87|261.87|263.27|261.27|0
1643238750000|2022-01-26 23:12:30|263.57|261.57|263.87|261.87|263.87|261.87|263.42|261.42|0
1643238760000|2022-01-26 23:12:40|264.18|262.18|264.55|262.55|264.63|262.63|264.18|262.18|0
1643238770000|2022-01-26 23:12:50|264.1|262.1|264.03|262.03|264.1|262.1|263.64|261.64|0
1643238780000|2022-01-26 23:13:00|264.18|262.18|264.33|262.33|264.33|262.33|264.1|262.1|0
1643238790000|2022-01-26 23:13:10|264.4|262.4|265.09|263.09|265.09|263.09|264.4|262.4|0
1643238800000|2022-01-26 23:13:20|264.86|262.86|265.24|263.24|265.39|263.39|264.86|262.86|0
1643238810000|2022-01-26 23:13:30|264.78|262.78|264.78|262.78|264.78|262.78|264.7|262.7|0
1643238820000|2022-01-26 23:13:40|264.63|262.63|264.55|262.55|264.63|262.63|264.55|262.55|0
1643238830000|2022-01-26 23:13:50|264.78|262.78|264.86|262.86|265.09|263.09|264.7|262.7|0
1643238840000|2022-01-26 23:14:00|264.93|262.93|264.18|262.18|264.93|262.93|264.18|262.18|0
1643238850000|2022-01-26 23:14:10|264.25|262.25|264.33|262.33|264.33|262.33|264.18|262.18|0
1643238860000|2022-01-26 23:14:20|264.25|262.25|265.09|263.09|265.09|263.09|264.25|262.25|0
1643238870000|2022-01-26 23:14:30|265.24|263.24|265.16|263.16|265.24|263.24|265.09|263.09|0
1643238880000|2022-01-26 23:14:40|264.93|262.93|264.33|262.33|264.93|262.93|264.33|262.33|0
1643238890000|2022-01-26 23:14:50|264.25|262.25|265.09|263.09|265.09|263.09|264.25|262.25|0
1643238900000|2022-01-26 23:15:00|265.24|263.24|264.55|262.55|265.24|263.24|264.55|262.55|0
1643238910000|2022-01-26 23:15:10|264.63|262.63|264.85|262.85|264.85|262.85|264.63|262.63|0
1643238920000|2022-01-26 23:15:20|264.7|262.7|265.39|263.39|265.39|263.39|264.7|262.7|0
1643238930000|2022-01-26 23:15:30|265.84|263.84|265.54|263.54|265.84|263.84|265.54|263.54|0
1643238940000|2022-01-26 23:15:40|265.61|263.61|265.84|263.84|265.84|263.84|265.31|263.31|0
1643238950000|2022-01-26 23:15:50|265.92|263.92|266.07|264.07|266.07|264.07|265.61|263.61|0
1643238960000|2022-01-26 23:16:00|265.61|263.61|265.54|263.54|265.77|263.77|265.54|263.54|0
1643238970000|2022-01-26 23:16:10|265.16|263.16|264.48|262.48|265.16|263.16|264.48|262.48|0
1643238980000|2022-01-26 23:16:20|264.78|262.78|264.85|262.85|264.93|262.93|264.78|262.78|0
1643238990000|2022-01-26 23:16:30|265.39|263.39|265|263|265.39|263.39|265|263|0
1643239000000|2022-01-26 23:16:40|264.93|262.93|264.63|262.63|264.93|262.93|264.63|262.63|0
1643239010000|2022-01-26 23:16:50|264.78|262.78|264.48|262.48|264.78|262.78|264.48|262.48|0
1643239020000|2022-01-26 23:17:00|264.32|262.32|264.09|262.09|264.32|262.32|264.09|262.09|0
1643239030000|2022-01-26 23:17:10|264.32|262.32|264.02|262.02|264.32|262.32|264.02|262.02|0
1643239040000|2022-01-26 23:17:20|263.87|261.87|263.49|261.49|263.87|261.87|263.49|261.49|0
1643239050000|2022-01-26 23:17:30|263.64|261.64|263.64|261.64|263.64|261.64|263.57|261.57|0
1643239060000|2022-01-26 23:17:40|263.42|261.42|263.57|261.57|263.57|261.57|263.42|261.42|0
1643239070000|2022-01-26 23:17:50|263.72|261.72|263.57|261.57|263.72|261.72|263.49|261.49|0
1643239080000|2022-01-26 23:18:00|263.41|261.41|263.18|261.18|263.49|261.49|263.11|261.11|0
1643239090000|2022-01-26 23:18:10|263.11|261.11|263.26|261.26|263.26|261.26|262.96|260.96|0
1643239100000|2022-01-26 23:18:20|263.11|261.11|262.81|260.81|263.11|261.11|262.81|260.81|0
1643239110000|2022-01-26 23:18:30|262.66|260.66|262.21|260.21|262.66|260.66|262.21|260.21|0
1643239120000|2022-01-26 23:18:40|261.9|259.9|262.05|260.05|262.05|260.05|261.9|259.9|0
1643239130000|2022-01-26 23:18:50|262.28|260.28|262.36|260.36|262.36|260.36|262.2|260.2|0
1643239140000|2022-01-26 23:19:00|262.2|260.2|261.6|259.6|262.2|260.2|261.6|259.6|0
1643239150000|2022-01-26 23:19:10|261.45|259.45|261.6|259.6|261.6|259.6|261.45|259.45|0
1643239160000|2022-01-26 23:19:20|261.45|259.45|261.6|259.6|261.6|259.6|261.3|259.3|0
1643239170000|2022-01-26 23:19:30|262.05|260.05|262.2|260.2|262.2|260.2|262.05|260.05|0
1643239180000|2022-01-26 23:19:40|262.28|260.28|262.51|260.51|262.51|260.51|262.2|260.2|0
1643239190000|2022-01-26 23:19:50|262.43|260.43|262.73|260.73|262.81|260.81|262.43|260.43|0
1643239200000|2022-01-26 23:20:00|262.66|260.66|262.96|260.96|262.96|260.96|262.66|260.66|0
1643239210000|2022-01-26 23:20:10|263.41|261.41|263.56|261.56|263.56|261.56|263.41|261.41|0
1643239220000|2022-01-26 23:20:20|263.64|261.64|263.41|261.41|263.64|261.64|263.41|261.41|0
1643239230000|2022-01-26 23:20:30|264.02|262.02|264.32|262.32|264.47|262.47|264.02|262.02|0
1643239240000|2022-01-26 23:20:40|264.78|262.78|264.47|262.47|264.78|262.78|264.47|262.47|0
1643239250000|2022-01-26 23:20:50|264.17|262.17|264.32|262.32|264.7|262.7|264.17|262.17|0
1643239260000|2022-01-26 23:21:00|264.39|262.39|264.78|262.78|264.78|262.78|264.39|262.39|0
1643239270000|2022-01-26 23:21:10|264.93|262.93|264.7|262.7|264.93|262.93|264.7|262.7|0
1643239280000|2022-01-26 23:21:20|264.55|262.55|264.78|262.78|264.78|262.78|264.55|262.55|0
1643239290000|2022-01-26 23:21:30|264.7|262.7|264.32|262.32|264.7|262.7|264.32|262.32|0
1643239300000|2022-01-26 23:21:40|264.39|262.39|264.7|262.7|264.7|262.7|264.39|262.39|0
1643239310000|2022-01-26 23:21:50|264.47|262.47|264.54|262.54|264.54|262.54|264.47|262.47|0
1643239320000|2022-01-26 23:22:00|264.47|262.47|264.39|262.39|264.47|262.47|264.39|262.39|0
1643239330000|2022-01-26 23:22:10|264.62|262.62|265.08|263.08|265.08|263.08|264.62|262.62|0
1643239340000|2022-01-26 23:22:20|264.85|262.85|264.85|262.85|264.85|262.85|264.85|262.85|0
1643239350000|2022-01-26 23:22:30|264.62|262.62|263.87|261.87|264.62|262.62|263.87|261.87|0
1643239360000|2022-01-26 23:22:40|263.79|261.79|263.79|261.79|263.79|261.79|263.71|261.71|0
1643239370000|2022-01-26 23:22:50|263.94|261.94|264.02|262.02|264.17|262.17|263.94|261.94|0
1643239380000|2022-01-26 23:23:00|264.17|262.17|264.09|262.09|264.24|262.24|264.09|262.09|0
1643239390000|2022-01-26 23:23:10|264.02|262.02|264.09|262.09|264.17|262.17|264.02|262.02|0
1643239400000|2022-01-26 23:23:20|263.86|261.86|264.17|262.17|264.17|262.17|263.86|261.86|0
1643239410000|2022-01-26 23:23:30|264.39|262.39|264.85|262.85|265.08|263.08|264.39|262.39|0
1643239420000|2022-01-26 23:23:40|264.77|262.77|265.08|263.08|265.3|263.3|264.77|262.77|0
1643239430000|2022-01-26 23:23:50|264.93|262.93|264.69|262.69|264.93|262.93|264.54|262.54|0
1643239440000|2022-01-26 23:24:00|264.93|262.93|264.62|262.62|264.93|262.93|264.62|262.62|0
1643239450000|2022-01-26 23:24:10|264.93|262.93|264.47|262.47|264.93|262.93|264.47|262.47|0
1643239460000|2022-01-26 23:24:20|264.39|262.39|264.24|262.24|264.39|262.39|264.24|262.24|0
1643239470000|2022-01-26 23:24:30|264.17|262.17|264.32|262.32|264.32|262.32|264.17|262.17|0
1643239480000|2022-01-26 23:24:40|264.24|262.24|264.01|262.01|264.24|262.24|264.01|262.01|0
1643239490000|2022-01-26 23:24:50|264.09|262.09|263.78|261.78|264.17|262.17|263.78|261.78|0
1643239500000|2022-01-26 23:25:00|263.86|261.86|263.86|261.86|263.86|261.86|263.63|261.63|0
1643239510000|2022-01-26 23:25:10|264.01|262.01|263.56|261.56|264.01|262.01|263.56|261.56|0
1643239520000|2022-01-26 23:25:20|263.71|261.71|263.78|261.78|263.86|261.86|263.71|261.71|0
1643239530000|2022-01-26 23:25:30|263.71|261.71|263.71|261.71|263.78|261.78|263.71|261.71|0
1643239540000|2022-01-26 23:25:40|263.94|261.94|263.93|261.93|264.09|262.09|263.86|261.86|0
1643239550000|2022-01-26 23:25:50|263.86|261.86|263.56|261.56|263.86|261.86|263.56|261.56|0
1643239570000|2022-01-26 23:26:10|263.63|261.63|263.86|261.86|263.86|261.86|263.56|261.56|0
1643239580000|2022-01-26 23:26:20|263.78|261.78|263.93|261.93|263.93|261.93|263.78|261.78|0
1643239590000|2022-01-26 23:26:30|264.32|262.32|264.47|262.47|264.54|262.54|264.32|262.32|0
1643239600000|2022-01-26 23:26:40|265|263|265|263|265.83|263.83|265|263|0
1643239610000|2022-01-26 23:26:50|264.77|262.77|264.69|262.69|264.77|262.77|264.69|262.69|0
1643239620000|2022-01-26 23:27:00|264.47|262.47|264.09|262.09|264.47|262.47|264.09|262.09|0
1643239630000|2022-01-26 23:27:10|263.78|261.78|263.48|261.48|263.78|261.78|263.48|261.48|0
1643239640000|2022-01-26 23:27:20|263.56|261.56|263.63|261.63|263.93|261.93|263.56|261.56|0
1643239650000|2022-01-26 23:27:30|263.41|261.41|263.41|261.41|263.56|261.56|263.41|261.41|0
1643239660000|2022-01-26 23:27:40|263.56|261.56|263.48|261.48|263.56|261.56|263.48|261.48|0
1643239670000|2022-01-26 23:27:50|263.41|261.41|263.18|261.18|263.41|261.41|263.18|261.18|0
1643239680000|2022-01-26 23:28:00|263.1|261.1|263.02|261.02|263.18|261.18|263.02|261.02|0
1643239690000|2022-01-26 23:28:10|262.95|260.95|262.8|260.8|262.95|260.95|262.8|260.8|0
1643239700000|2022-01-26 23:28:20|262.95|260.95|262.95|260.95|262.95|260.95|262.95|260.95|0
1643239710000|2022-01-26 23:28:30|263.1|261.1|263.1|261.1|263.1|261.1|263.1|261.1|0
1643239720000|2022-01-26 23:28:40|263.02|261.02|263.02|261.02|263.02|261.02|262.87|260.87|0
1643239730000|2022-01-26 23:28:50|262.57|260.57|262.5|260.5|262.57|260.57|262.5|260.5|0
1643239740000|2022-01-26 23:29:00|262.95|260.95|262.8|260.8|262.95|260.95|262.8|260.8|0
1643239750000|2022-01-26 23:29:10|262.95|260.95|263.1|261.1|263.1|261.1|262.95|260.95|0
1643239760000|2022-01-26 23:29:20|264.08|262.08|264.31|262.31|264.31|262.31|264.08|262.08|0
1643239770000|2022-01-26 23:29:30|264.47|262.47|264.62|262.62|264.77|262.77|264.47|262.47|0
1643239780000|2022-01-26 23:29:40|264.54|262.54|264.77|262.77|264.77|262.77|264.54|262.54|0
1643239790000|2022-01-26 23:29:50|264.69|262.69|264.92|262.92|264.92|262.92|264.46|262.46|0
1643239800000|2022-01-26 23:30:00|265.07|263.07|265.45|263.45|265.45|263.45|265.07|263.07|0
1643239810000|2022-01-26 23:30:10|265.38|263.38|265.53|263.53|265.53|263.53|265.38|263.38|0
1643239820000|2022-01-26 23:30:20|265.6|263.6|266.14|264.14|266.14|264.14|265.6|263.6|0
1643239830000|2022-01-26 23:30:30|265.98|263.98|266.74|264.74|266.74|264.74|265.98|263.98|0
1643239840000|2022-01-26 23:30:40|266.67|264.67|266.82|264.82|266.82|264.82|266.59|264.59|0
1643239850000|2022-01-26 23:30:50|267.05|265.05|266.82|264.82|267.2|265.2|266.82|264.82|0
1643239860000|2022-01-26 23:31:00|266.9|264.9|267.2|265.2|267.43|265.43|266.9|264.9|0
1643239870000|2022-01-26 23:31:10|267.35|265.35|267.12|265.12|267.35|265.35|267.12|265.12|0
1643239880000|2022-01-26 23:31:20|266.82|264.82|266.29|264.29|266.82|264.82|266.29|264.29|0
1643239890000|2022-01-26 23:31:30|266.44|264.44|266.36|264.36|266.44|264.44|266.29|264.29|0
1643239900000|2022-01-26 23:31:40|266.44|264.44|266.51|264.51|266.51|264.51|266.29|264.29|0
1643239910000|2022-01-26 23:31:50|266.59|264.59|266.29|264.29|266.59|264.59|266.29|264.29|0
1643239920000|2022-01-26 23:32:00|266.21|264.21|266.13|264.13|266.21|264.21|266.13|264.13|0
1643239930000|2022-01-26 23:32:10|266.05|264.05|265.68|263.68|266.05|264.05|265.68|263.68|0
1643239940000|2022-01-26 23:32:20|265.83|263.83|266.29|264.29|266.29|264.29|265.83|263.83|0
1643239950000|2022-01-26 23:32:30|266.66|264.66|266.74|264.74|266.74|264.74|266.66|264.66|0
1643239960000|2022-01-26 23:32:40|267.2|265.2|267.2|265.2|267.2|265.2|266.9|264.9|0
1643239970000|2022-01-26 23:32:50|267.12|265.12|267.05|265.05|267.12|265.12|267.05|265.05|0
1643239980000|2022-01-26 23:33:00|267.12|265.12|267.12|265.12|267.27|265.27|267.12|265.12|0
1643239990000|2022-01-26 23:33:10|267.05|265.05|266.51|264.51|267.05|265.05|266.51|264.51|0
1643240000000|2022-01-26 23:33:20|266.59|264.59|266.59|264.59|266.59|264.59|266.44|264.44|0
1643240010000|2022-01-26 23:33:30|266.97|264.97|267.05|265.05|267.35|265.35|266.97|264.97|0
1643240020000|2022-01-26 23:33:40|266.81|264.81|267.27|265.27|267.27|265.27|266.81|264.81|0
1643240030000|2022-01-26 23:33:50|267.35|265.35|267.42|265.42|267.42|265.42|267.27|265.27|0
1643240040000|2022-01-26 23:34:00|267.5|265.5|268.04|266.04|268.04|266.04|267.5|265.5|0
1643240050000|2022-01-26 23:34:10|268.11|266.11|268.27|266.27|268.27|266.27|268.11|266.11|0
1643240060000|2022-01-26 23:34:20|267.96|265.96|268.11|266.11|268.27|266.27|267.88|265.88|0
1643240070000|2022-01-26 23:34:30|268.42|266.42|268.11|266.11|268.42|266.42|268.11|266.11|0
1643240080000|2022-01-26 23:34:40|268.34|266.34|267.96|265.96|268.34|266.34|267.96|265.96|0
1643240090000|2022-01-26 23:34:50|267.81|265.81|267.5|265.5|267.81|265.81|267.5|265.5|0
1643240100000|2022-01-26 23:35:00|267.35|265.35|267.35|265.35|267.35|265.35|267.35|265.35|0
1643240110000|2022-01-26 23:35:10|267.66|265.66|267.66|265.66|267.66|265.66|267.66|265.66|0
1643240120000|2022-01-26 23:35:20|267.96|265.96|267.81|265.81|267.96|265.96|267.81|265.81|0
1643240130000|2022-01-26 23:35:30|267.96|265.96|267.2|265.2|267.96|265.96|267.2|265.2|0
1643240140000|2022-01-26 23:35:40|267.81|265.81|267.81|265.81|267.81|265.81|267.81|265.81|0
1643240150000|2022-01-26 23:35:50|267.42|265.42|267.5|265.5|267.5|265.5|267.2|265.2|0
1643240160000|2022-01-26 23:36:00|267.35|265.35|267.35|265.35|267.35|265.35|267.35|265.35|0
1643240170000|2022-01-26 23:36:10|267.27|265.27|267.35|265.35|267.35|265.35|267.2|265.2|0
1643240180000|2022-01-26 23:36:20|267.5|265.5|267.57|265.57|267.58|265.58|267.5|265.5|0
1643240190000|2022-01-26 23:36:30|267.5|265.5|267.5|265.5|267.5|265.5|267.5|265.5|0
1643240200000|2022-01-26 23:36:40|267.65|265.65|267.96|265.96|267.96|265.96|267.65|265.65|0
1643240210000|2022-01-26 23:36:50|268.03|266.03|267.96|265.96|268.03|266.03|267.96|265.96|0
1643240220000|2022-01-26 23:37:00|267.88|265.88|267.65|265.65|267.88|265.88|267.65|265.65|0
1643240230000|2022-01-26 23:37:10|268.03|266.03|267.96|265.96|268.11|266.11|267.96|265.96|0
1643240240000|2022-01-26 23:37:20|267.65|265.65|267.81|265.81|267.81|265.81|267.65|265.65|0
1643240250000|2022-01-26 23:37:30|267.65|265.65|267.65|265.65|267.65|265.65|267.65|265.65|0
1643240260000|2022-01-26 23:37:40|267.57|265.57|266.74|264.74|267.57|265.57|266.74|264.74|0
1643240270000|2022-01-26 23:37:50|267.04|265.04|266.74|264.74|267.04|265.04|266.74|264.74|0
1643240280000|2022-01-26 23:38:00|267.04|265.04|267.2|265.2|267.2|265.2|267.04|265.04|0
1643240290000|2022-01-26 23:38:10|267.04|265.04|266.89|264.89|267.04|265.04|266.89|264.89|0
1643240300000|2022-01-26 23:38:20|266.74|264.74|266.59|264.59|266.74|264.74|266.59|264.59|0
1643240310000|2022-01-26 23:38:30|266.28|264.28|265.82|263.82|266.28|264.28|265.82|263.82|0
1643240320000|2022-01-26 23:38:40|265.98|263.98|266.13|264.13|266.13|264.13|265.98|263.98|0
1643240330000|2022-01-26 23:38:50|266.35|264.35|266.28|264.28|266.66|264.66|266.28|264.28|0
1643240340000|2022-01-26 23:39:00|266.43|264.43|266.43|264.43|266.58|264.58|266.43|264.43|0
1643240350000|2022-01-26 23:39:10|266.58|264.58|266.43|264.43|266.58|264.58|266.43|264.43|0
1643240360000|2022-01-26 23:39:20|266.28|264.28|266.28|264.28|266.28|264.28|266.28|264.28|0
1643240370000|2022-01-26 23:39:30|266.13|264.13|266.13|264.13|266.13|264.13|265.98|263.98|0
1643240380000|2022-01-26 23:39:40|265.98|263.98|266.13|264.13|266.13|264.13|265.9|263.9|0
1643240390000|2022-01-26 23:39:50|265.97|263.97|265.97|263.97|265.97|263.97|265.97|263.97|0
1643240400000|2022-01-26 23:40:00|266.05|264.05|265.97|263.97|266.28|264.28|265.97|263.97|0
1643240410000|2022-01-26 23:40:10|266.13|264.13|266.43|264.43|266.43|264.43|266.13|264.13|0
1643240420000|2022-01-26 23:40:20|266.28|264.28|266.13|264.13|266.28|264.28|266.13|264.13|0
1643240430000|2022-01-26 23:40:30|265.82|263.82|265.82|263.82|265.97|263.97|265.82|263.82|0
1643240440000|2022-01-26 23:40:40|265.9|263.9|265.97|263.97|265.97|263.97|265.82|263.82|0
1643240450000|2022-01-26 23:40:50|265.82|263.82|265.67|263.67|265.82|263.82|265.52|263.52|0
1643240460000|2022-01-26 23:41:00|265.37|263.37|265.29|263.29|265.37|263.37|265.29|263.29|0
1643240470000|2022-01-26 23:41:10|265.21|263.21|265.37|263.37|265.37|263.37|264.91|262.91|0
1643240480000|2022-01-26 23:41:20|265.52|263.52|265.74|263.74|265.74|263.74|265.37|263.37|0
1643240490000|2022-01-26 23:41:30|266.13|264.13|265.67|263.67|266.13|264.13|265.67|263.67|0
1643240500000|2022-01-26 23:41:40|265.82|263.82|265.89|263.89|265.89|263.89|265.82|263.82|0
1643240510000|2022-01-26 23:41:50|265.97|263.97|265.82|263.82|266.28|264.28|265.82|263.82|0
1643240520000|2022-01-26 23:42:00|265.97|263.97|265.74|263.74|265.97|263.97|265.59|263.59|0
1643240530000|2022-01-26 23:42:10|265.82|263.82|265.82|263.82|265.82|263.82|265.67|263.67|0
1643240540000|2022-01-26 23:42:20|265.67|263.67|265.59|263.59|265.67|263.67|265.59|263.59|0
1643240550000|2022-01-26 23:42:30|265.82|263.82|265.97|263.97|266.12|264.12|265.82|263.82|0
1643240560000|2022-01-26 23:42:40|265.82|263.82|265.67|263.67|265.82|263.82|265.67|263.67|0
1643240570000|2022-01-26 23:42:50|265.97|263.97|266.73|264.73|266.73|264.73|265.97|263.97|0
1643240580000|2022-01-26 23:43:00|266.43|264.43|266.2|264.2|266.43|264.43|266.2|264.2|0
1643240590000|2022-01-26 23:43:10|265.97|263.97|266.12|264.12|266.12|264.12|265.82|263.82|0
1643240600000|2022-01-26 23:43:20|266.43|264.43|266.35|264.35|266.81|264.81|266.35|264.35|0
1643240610000|2022-01-26 23:43:30|266.2|264.2|266.43|264.43|266.43|264.43|265.97|263.97|0
1643240620000|2022-01-26 23:43:40|266.28|264.28|266.43|264.43|266.73|264.73|266.28|264.28|0
1643240630000|2022-01-26 23:43:50|266.58|264.58|266.43|264.43|266.58|264.58|266.43|264.43|0
1643240640000|2022-01-26 23:44:00|266.35|264.35|266.43|264.43|266.58|264.58|266.35|264.35|0
1643240650000|2022-01-26 23:44:10|266.12|264.12|265.97|263.97|266.2|264.2|265.97|263.97|0
1643240660000|2022-01-26 23:44:20|266.12|264.12|266.28|264.28|266.28|264.28|266.04|264.04|0
1643240670000|2022-01-26 23:44:30|266.2|264.2|266.12|264.12|266.2|264.2|266.12|264.12|0
1643240680000|2022-01-26 23:44:40|266.04|264.04|266.27|264.27|266.28|264.28|266.04|264.04|0
1643240690000|2022-01-26 23:44:50|266.04|264.04|265.82|263.82|266.04|264.04|265.82|263.82|0
1643240700000|2022-01-26 23:45:00|266.27|264.27|267.04|265.04|267.04|265.04|266.27|264.27|0
1643240710000|2022-01-26 23:45:10|266.88|264.88|267.11|265.11|267.19|265.19|266.88|264.88|0
1643240720000|2022-01-26 23:45:20|266.88|264.88|266.88|264.88|267.04|265.04|266.73|264.73|0
1643240730000|2022-01-26 23:45:30|266.96|264.96|267.04|265.04|267.19|265.19|266.96|264.96|0
1643240740000|2022-01-26 23:45:40|266.73|264.73|267.04|265.04|267.11|265.11|266.73|264.73|0
1643240750000|2022-01-26 23:45:50|266.73|264.73|266.58|264.58|266.73|264.73|266.58|264.58|0
1643240760000|2022-01-26 23:46:00|266.5|264.5|267.19|265.19|267.19|265.19|266.5|264.5|0
1643240770000|2022-01-26 23:46:10|267.34|265.34|267.19|265.19|267.41|265.41|267.19|265.19|0
1643240780000|2022-01-26 23:46:20|267.26|265.26|267.26|265.26|267.26|265.26|267.04|265.04|0
1643240790000|2022-01-26 23:46:30|267.19|265.19|267.26|265.26|267.34|265.34|267.19|265.19|0
1643240800000|2022-01-26 23:46:40|267.19|265.19|267.19|265.19|267.19|265.19|266.96|264.96|0
1643240810000|2022-01-26 23:46:50|267.26|265.26|267.41|265.41|267.41|265.41|267.19|265.19|0
1643240820000|2022-01-26 23:47:00|267.26|265.26|267.64|265.64|267.64|265.64|267.26|265.26|0
1643240830000|2022-01-26 23:47:10|267.57|265.57|266.42|264.42|267.57|265.57|266.42|264.42|0
1643240840000|2022-01-26 23:47:20|266.58|264.58|266.58|264.58|266.65|264.65|266.58|264.58|0
1643240850000|2022-01-26 23:47:30|266.5|264.5|266.42|264.42|266.5|264.5|266.35|264.35|0
1643240860000|2022-01-26 23:47:40|266.35|264.35|265.97|263.97|266.35|264.35|265.97|263.97|0
1643240870000|2022-01-26 23:47:50|266.04|264.04|266.42|264.42|266.58|264.58|266.04|264.04|0
1643240880000|2022-01-26 23:48:00|266.73|264.73|267.41|265.41|267.41|265.41|266.73|264.73|0
1643240890000|2022-01-26 23:48:10|267.34|265.34|267.19|265.19|267.34|265.34|267.19|265.19|0
1643240900000|2022-01-26 23:48:20|267.26|265.26|267.34|265.34|267.34|265.34|267.26|265.26|0
1643240910000|2022-01-26 23:48:30|267.19|265.19|267.03|265.03|267.19|265.19|267.03|265.03|0
1643240920000|2022-01-26 23:48:40|267.11|265.11|267.11|265.11|267.11|265.11|266.95|264.95|0
1643240930000|2022-01-26 23:48:50|267.03|265.03|267.19|265.19|267.19|265.19|267.03|265.03|0
1643240940000|2022-01-26 23:49:00|267.11|265.11|266.73|264.73|267.11|265.11|266.73|264.73|0
1643240950000|2022-01-26 23:49:10|266.65|264.65|266.88|264.88|266.95|264.95|266.65|264.65|0
1643240960000|2022-01-26 23:49:20|266.8|264.8|266.88|264.88|266.88|264.88|266.8|264.8|0
1643240970000|2022-01-26 23:49:30|267.18|265.18|266.88|264.88|267.18|265.18|266.88|264.88|0
1643240980000|2022-01-26 23:49:40|266.8|264.8|266.58|264.58|266.8|264.8|266.58|264.58|0
1643240990000|2022-01-26 23:49:50|266.5|264.5|266.73|264.73|266.73|264.73|266.5|264.5|0
1643241000000|2022-01-26 23:50:00|266.5|264.5|266.42|264.42|266.57|264.57|266.27|264.27|0
1643241010000|2022-01-26 23:50:10|266.27|264.27|266.42|264.42|266.42|264.42|266.27|264.27|0
1643241020000|2022-01-26 23:50:20|266.57|264.57|266.12|264.12|266.57|264.57|266.12|264.12|0
1643241030000|2022-01-26 23:50:30|265.97|263.97|265.97|263.97|266.12|264.12|265.97|263.97|0
1643241040000|2022-01-26 23:50:40|265.66|263.66|265.51|263.51|265.73|263.73|265.36|263.36|0
1643241050000|2022-01-26 23:50:50|265.43|263.43|265.05|263.05|265.51|263.51|265.05|263.05|0
1643241060000|2022-01-26 23:51:00|265.2|263.2|265.2|263.2|265.36|263.36|265.2|263.2|0
1643241070000|2022-01-26 23:51:10|265.43|263.43|265.66|263.66|265.66|263.66|265.36|263.36|0
1643241080000|2022-01-26 23:51:20|265.81|263.81|265.58|263.58|265.89|263.89|265.58|263.58|0
1643241090000|2022-01-26 23:51:30|265.66|263.66|265.73|263.73|265.73|263.73|265.66|263.66|0
1643241100000|2022-01-26 23:51:40|265.81|263.81|265.36|263.36|265.81|263.81|265.28|263.28|0
1643241110000|2022-01-26 23:51:50|265.66|263.66|265.66|263.66|265.66|263.66|265.66|263.66|0
1643241120000|2022-01-26 23:52:00|265.81|263.81|265.96|263.96|265.96|263.96|265.73|263.73|0
1643241130000|2022-01-26 23:52:10|265.88|263.88|265.81|263.81|265.88|263.88|265.73|263.73|0
1643241140000|2022-01-26 23:52:20|265.73|263.73|265.96|263.96|265.96|263.96|265.73|263.73|0
1643241150000|2022-01-26 23:52:30|265.88|263.88|265.51|263.51|265.88|263.88|265.51|263.51|0
1643241160000|2022-01-26 23:52:40|265.81|263.81|265.96|263.96|266.12|264.12|265.81|263.81|0
1643241170000|2022-01-26 23:52:50|266.04|264.04|266.19|264.19|266.19|264.19|266.04|264.04|0
1643241180000|2022-01-26 23:53:00|266.57|264.57|266.27|264.27|266.65|264.65|266.12|264.12|0
1643241190000|2022-01-26 23:53:10|265.96|263.96|266.04|264.04|266.04|264.04|265.96|263.96|0
1643241200000|2022-01-26 23:53:20|265.81|263.81|265.88|263.88|265.88|263.88|265.66|263.66|0
1643241210000|2022-01-26 23:53:30|265.96|263.96|266.11|264.11|266.11|264.11|265.96|263.96|0
1643241220000|2022-01-26 23:53:40|266.04|264.04|265.96|263.96|266.04|264.04|265.73|263.73|0
1643241230000|2022-01-26 23:53:50|266.04|264.04|266.11|264.11|266.27|264.27|266.04|264.04|0
1643241250000|2022-01-26 23:54:10|266.04|264.04|265.96|263.96|266.04|264.04|265.96|263.96|0
1643241260000|2022-01-26 23:54:20|265.81|263.81|265.58|263.58|265.81|263.81|265.58|263.58|0
1643241270000|2022-01-26 23:54:30|265.51|263.51|265.73|263.73|265.73|263.73|265.51|263.51|0
1643241280000|2022-01-26 23:54:40|265.81|263.81|265.73|263.73|265.81|263.81|265.73|263.73|0
1643241290000|2022-01-26 23:54:50|265.66|263.66|265.66|263.66|265.66|263.66|265.58|263.58|0
1643241300000|2022-01-26 23:55:00|265.43|263.43|265.35|263.35|265.43|263.43|265.2|263.2|0
1643241310000|2022-01-26 23:55:10|265.2|263.2|265.51|263.51|265.51|263.51|265.2|263.2|0
1643241320000|2022-01-26 23:55:20|265.5|263.5|265.81|263.81|265.81|263.81|265.5|263.5|0
1643241330000|2022-01-26 23:55:30|265.96|263.96|266.42|264.42|266.42|264.42|265.96|263.96|0
1643241340000|2022-01-26 23:55:40|266.03|264.03|266.49|264.49|266.49|264.49|266.03|264.03|0
1643241350000|2022-01-26 23:55:50|266.19|264.19|266.26|264.26|266.34|264.34|266.11|264.11|0
1643241360000|2022-01-26 23:56:00|266.42|264.42|266.34|264.34|266.42|264.42|266.26|264.26|0
1643241370000|2022-01-26 23:56:10|266.42|264.42|266.19|264.19|266.42|264.42|266.19|264.19|0
1643241380000|2022-01-26 23:56:20|265.96|263.96|265.96|263.96|266.11|264.11|265.81|263.81|0
1643241390000|2022-01-26 23:56:30|266.19|264.19|266.26|264.26|266.26|264.26|266.19|264.19|0
1643241400000|2022-01-26 23:56:40|266.11|264.11|266.57|264.57|266.57|264.57|266.11|264.11|0
1643241410000|2022-01-26 23:56:50|266.42|264.42|266.42|264.42|266.42|264.42|266.34|264.34|0
1643241420000|2022-01-26 23:57:00|266.57|264.57|266.42|264.42|266.57|264.57|266.42|264.42|0
1643241430000|2022-01-26 23:57:10|266.34|264.34|266.34|264.34|266.34|264.34|266.26|264.26|0
1643241440000|2022-01-26 23:57:20|266.42|264.42|266.49|264.49|266.49|264.49|266.34|264.34|0
1643241450000|2022-01-26 23:57:30|266.57|264.57|266.18|264.18|266.57|264.57|265.96|263.96|0
1643241460000|2022-01-26 23:57:40|266.11|264.11|266.57|264.57|266.57|264.57|266.11|264.11|0
1643241470000|2022-01-26 23:57:50|266.49|264.49|266.57|264.57|266.57|264.57|266.49|264.49|0
1643241480000|2022-01-26 23:58:00|266.42|264.42|266.87|264.87|266.87|264.87|266.34|264.34|0
1643241490000|2022-01-26 23:58:10|267.02|265.02|267.25|265.25|267.48|265.48|267.02|265.02|0
1643241500000|2022-01-26 23:58:20|267.18|265.18|267.1|265.1|267.18|265.18|267.02|265.02|0
1643241510000|2022-01-26 23:58:30|266.57|264.57|266.87|264.87|266.87|264.87|266.57|264.57|0
1643241520000|2022-01-26 23:58:40|266.79|264.79|266.79|264.79|266.87|264.87|266.79|264.79|0
1643241530000|2022-01-26 23:58:50|266.57|264.57|266.64|264.64|266.64|264.64|266.57|264.57|0
1643241540000|2022-01-26 23:59:00|266.41|264.41|266.49|264.49|266.57|264.57|266.41|264.41|0
1643241550000|2022-01-26 23:59:10|266.26|264.26|266.26|264.26|266.26|264.26|266.11|264.11|0
1643241560000|2022-01-26 23:59:20|266.41|264.41|266.33|264.33|266.57|264.57|266.33|264.33|0
1643241570000|2022-01-26 23:59:30|266.41|264.41|266.72|264.72|266.72|264.72|266.41|264.41|0
1643241580000|2022-01-26 23:59:40|266.64|264.64|266.87|264.87|266.87|264.87|266.64|264.64|0
1643241590000|2022-01-26 23:59:50|266.79|264.79|267.02|265.02|267.02|265.02|266.72|264.72|0
1643241600000|2022-01-27 00:00:00|267.33|265.33|267.71|265.71|267.71|265.71|267.02|265.02|0
1643241610000|2022-01-27 00:00:10|267.94|265.94|265.96|263.96|267.94|265.94|265.96|263.96|0
1643241620000|2022-01-27 00:00:20|265.65|263.65|264.66|262.66|265.96|263.96|264.66|262.66|0
1643241630000|2022-01-27 00:00:30|265.04|263.04|265.5|263.5|265.73|263.73|265.04|263.04|0
1643241640000|2022-01-27 00:00:40|265.42|263.42|266.11|264.11|266.11|264.11|265.42|263.42|0
1643241650000|2022-01-27 00:00:50|265.88|263.88|265.96|263.96|266.11|264.11|265.88|263.88|0
1643241660000|2022-01-27 00:01:00|265.72|263.72|265.04|263.04|265.72|263.72|264.97|262.97|0
1643241670000|2022-01-27 00:01:10|264.74|262.74|264.74|262.74|264.81|262.81|264.66|262.66|0
1643241680000|2022-01-27 00:01:20|264.59|262.59|264.51|262.51|264.59|262.59|264.44|262.44|0
1643241690000|2022-01-27 00:01:30|264.59|262.59|264.74|262.74|264.74|262.74|264.51|262.51|0
1643241700000|2022-01-27 00:01:40|264.51|262.51|264.51|262.51|264.59|262.59|264.51|262.51|0
1643241710000|2022-01-27 00:01:50|264.36|262.36|264.44|262.44|264.51|262.51|264.28|262.28|0
1643241720000|2022-01-27 00:02:00|264.28|262.28|265.04|263.04|265.04|263.04|264.28|262.28|0
1643241730000|2022-01-27 00:02:10|264.74|262.74|264.36|262.36|264.74|262.74|264.36|262.36|0
1643241740000|2022-01-27 00:02:20|264.51|262.51|265.04|263.04|265.04|263.04|264.51|262.51|0
1643241750000|2022-01-27 00:02:30|264.89|262.89|264.89|262.89|264.89|262.89|264.74|262.74|0
1643241760000|2022-01-27 00:02:40|264.81|262.81|264.96|262.96|265.04|263.04|264.81|262.81|0
1643241770000|2022-01-27 00:02:50|265.04|263.04|265.19|263.19|265.19|263.19|265.04|263.04|0
1643241780000|2022-01-27 00:03:00|265.35|263.35|265.12|263.12|265.35|263.35|264.81|262.81|0
1643241790000|2022-01-27 00:03:10|265.04|263.04|264.89|262.89|265.04|263.04|264.89|262.89|0
1643241800000|2022-01-27 00:03:20|264.74|262.74|265.04|263.04|265.11|263.11|264.74|262.74|0
1643241810000|2022-01-27 00:03:30|265.5|263.5|265.8|263.8|265.87|263.87|265.5|263.5|0
1643241820000|2022-01-27 00:03:40|265.95|263.95|265.87|263.87|265.95|263.95|265.87|263.87|0
1643241830000|2022-01-27 00:03:50|266.18|264.18|266.18|264.18|266.26|264.26|266.18|264.18|0
1643241840000|2022-01-27 00:04:00|266.26|264.26|266.33|264.33|266.41|264.41|266.26|264.26|0
1643241850000|2022-01-27 00:04:10|266.41|264.41|265.5|263.5|266.41|264.41|265.5|263.5|0
1643241860000|2022-01-27 00:04:20|265.42|263.42|265.65|263.65|265.8|263.8|265.42|263.42|0
1643241870000|2022-01-27 00:04:30|265.5|263.5|265.34|263.34|265.5|263.5|265.27|263.27|0
1643241880000|2022-01-27 00:04:40|265.42|263.42|265.27|263.27|265.5|263.5|265.19|263.19|0
1643241890000|2022-01-27 00:04:50|265.34|263.34|265.87|263.87|265.87|263.87|265.34|263.34|0
1643241900000|2022-01-27 00:05:00|265.5|263.5|265.95|263.95|265.95|263.95|265.5|263.5|0
1643241910000|2022-01-27 00:05:10|265.5|263.5|264.58|262.58|265.5|263.5|264.58|262.58|0
1643241920000|2022-01-27 00:05:20|264.28|262.28|264.43|262.43|264.43|262.43|263.83|261.83|0
1643241930000|2022-01-27 00:05:30|264.28|262.28|264.43|262.43|264.43|262.43|264.28|262.28|0
1643241940000|2022-01-27 00:05:40|264.89|262.89|264.66|262.66|264.89|262.89|264.58|262.58|0
1643241950000|2022-01-27 00:05:50|264.81|262.81|264.74|262.74|264.81|262.81|264.74|262.74|0
1643241960000|2022-01-27 00:06:00|264.81|262.81|264.28|262.28|264.81|262.81|264.28|262.28|0
1643241970000|2022-01-27 00:06:10|264.74|262.74|264.28|262.28|264.89|262.89|264.28|262.28|0
1643241980000|2022-01-27 00:06:20|263.98|261.98|264.28|262.28|264.28|262.28|263.9|261.9|0
1643241990000|2022-01-27 00:06:30|264.2|262.2|264.35|262.35|264.35|262.35|264.2|262.2|0
1643242000000|2022-01-27 00:06:40|263.98|261.98|263.98|261.98|263.98|261.98|263.98|261.98|0
1643242010000|2022-01-27 00:06:50|263.83|261.83|263.67|261.67|263.83|261.83|263.67|261.67|0
1643242020000|2022-01-27 00:07:00|263.75|261.75|263.67|261.67|263.83|261.83|263.67|261.67|0
1643242030000|2022-01-27 00:07:10|263.59|261.59|263.98|261.98|263.98|261.98|263.59|261.59|0
1643242040000|2022-01-27 00:07:20|263.83|261.83|263.52|261.52|263.98|261.98|263.52|261.52|0
1643242050000|2022-01-27 00:07:30|263.44|261.44|263.67|261.67|263.67|261.67|263.44|261.44|0
1643242060000|2022-01-27 00:07:40|263.52|261.52|263.59|261.59|263.67|261.67|263.52|261.52|0
1643242070000|2022-01-27 00:07:50|263.67|261.67|263.14|261.14|263.67|261.67|263.14|261.14|0
1643242080000|2022-01-27 00:08:00|262.46|260.46|261.86|259.86|262.46|260.46|261.86|259.86|0
1643242090000|2022-01-27 00:08:10|262.01|260.01|262.01|260.01|262.31|260.31|262.01|260.01|0
1643242100000|2022-01-27 00:08:20|262.31|260.31|262.08|260.08|262.31|260.31|262.08|260.08|0
1643242110000|2022-01-27 00:08:30|261.71|259.71|261.86|259.86|261.86|259.86|261.71|259.71|0
1643242120000|2022-01-27 00:08:40|261.93|259.93|262.16|260.16|262.16|260.16|261.86|259.86|0
1643242130000|2022-01-27 00:08:50|262.31|260.31|262.31|260.31|262.31|260.31|262.31|260.31|0
1643242140000|2022-01-27 00:09:00|262.61|260.61|262.16|260.16|262.61|260.61|262.16|260.16|0
1643242150000|2022-01-27 00:09:10|262.31|260.31|262.31|260.31|262.31|260.31|262.31|260.31|0
1643242160000|2022-01-27 00:09:20|262.23|260.23|261.86|259.86|262.31|260.31|261.86|259.86|0
1643242170000|2022-01-27 00:09:30|262.08|260.08|262.16|260.16|262.16|260.16|262.08|260.08|0
1643242180000|2022-01-27 00:09:40|262.23|260.23|262.23|260.23|262.38|260.38|262.16|260.16|0
1643242190000|2022-01-27 00:09:50|262.16|260.16|262.31|260.31|262.31|260.31|262.16|260.16|0
1643242200000|2022-01-27 00:10:00|262.23|260.23|262.46|260.46|262.53|260.53|262.23|260.23|0
1643242210000|2022-01-27 00:10:10|262.31|260.31|262.01|260.01|262.46|260.46|262.01|260.01|0
1643242220000|2022-01-27 00:10:20|261.86|259.86|261.63|259.63|261.86|259.86|261.56|259.56|0
1643242230000|2022-01-27 00:10:30|261.56|259.56|261.55|259.55|261.56|259.56|261.48|259.48|0
1643242240000|2022-01-27 00:10:40|261.63|259.63|261.71|259.71|261.71|259.71|261.63|259.63|0
1643242250000|2022-01-27 00:10:50|261.86|259.86|262.01|260.01|262.16|260.16|261.86|259.86|0
1643242260000|2022-01-27 00:11:00|262.08|260.08|262.16|260.16|262.16|260.16|261.86|259.86|0
1643242270000|2022-01-27 00:11:10|262.08|260.08|261.71|259.71|262.08|260.08|261.71|259.71|0
1643242280000|2022-01-27 00:11:20|261.55|259.55|261.55|259.55|261.71|259.71|261.55|259.55|0
1643242290000|2022-01-27 00:11:30|261.7|259.7|261.55|259.55|261.86|259.86|261.55|259.55|0
1643242300000|2022-01-27 00:11:40|261.1|259.1|260.95|258.95|261.1|259.1|260.8|258.8|0
1643242310000|2022-01-27 00:11:50|260.87|258.87|260.8|258.8|260.95|258.95|260.8|258.8|0
1643242330000|2022-01-27 00:12:10|261.1|259.1|261.86|259.86|261.86|259.86|261.1|259.1|0
1643242340000|2022-01-27 00:12:20|261.78|259.78|261.85|259.85|261.86|259.86|261.78|259.78|0
1643242350000|2022-01-27 00:12:30|261.7|259.7|261.7|259.7|261.7|259.7|261.55|259.55|0
1643242360000|2022-01-27 00:12:40|261.4|259.4|260.5|258.5|261.4|259.4|260.5|258.5|0
1643242370000|2022-01-27 00:12:50|260.05|258.05|260.05|258.05|260.05|258.05|260.05|258.05|0
1643242380000|2022-01-27 00:13:00|259.9|257.9|260.42|258.42|260.42|258.42|259.9|257.9|0
1643242390000|2022-01-27 00:13:10|260.65|258.65|260.57|258.57|260.65|258.65|260.2|258.2|0
1643242400000|2022-01-27 00:13:20|260.5|258.5|260.42|258.42|260.5|258.5|260.42|258.42|0
1643242410000|2022-01-27 00:13:30|260.2|258.2|260.5|258.5|260.5|258.5|260.2|258.2|0
1643242420000|2022-01-27 00:13:40|260.42|258.42|260.5|258.5|260.5|258.5|260.35|258.35|0
1643242430000|2022-01-27 00:13:50|260.65|258.65|260.35|258.35|260.72|258.72|260.35|258.35|0
1643242440000|2022-01-27 00:14:00|260.2|258.2|259.45|257.45|260.2|258.2|259.45|257.45|0
1643242450000|2022-01-27 00:14:10|259.6|257.6|259.9|257.9|259.9|257.9|259.6|257.6|0
1643242460000|2022-01-27 00:14:20|260.2|258.2|259.44|257.44|260.2|258.2|259.44|257.44|0
1643242470000|2022-01-27 00:14:30|259.52|257.52|259.67|257.67|259.75|257.75|259.52|257.52|0
1643242480000|2022-01-27 00:14:40|259.75|257.75|259.82|257.82|259.9|257.9|259.75|257.75|0
1643242490000|2022-01-27 00:14:50|259.9|257.9|259.9|257.9|259.9|257.9|259.74|257.74|0
1643242500000|2022-01-27 00:15:00|259.74|257.74|259.74|257.74|259.89|257.89|259.74|257.74|0
1643242510000|2022-01-27 00:15:10|259.59|257.59|259.59|257.59|259.59|257.59|259.44|257.44|0
1643242520000|2022-01-27 00:15:20|259.44|257.44|259.22|257.22|259.44|257.44|259.14|257.14|0
1643242530000|2022-01-27 00:15:30|259.37|257.37|259.14|257.14|259.37|257.37|258.99|256.99|0
1643242540000|2022-01-27 00:15:40|259.07|257.07|258.77|256.77|259.07|257.07|258.77|256.77|0
1643242550000|2022-01-27 00:15:50|258.69|256.69|258.69|256.69|258.84|256.84|258.69|256.69|0
1643242560000|2022-01-27 00:16:00|258.84|256.84|259.74|257.74|259.74|257.74|258.84|256.84|0
1643242570000|2022-01-27 00:16:10|259.67|257.67|259.59|257.59|259.67|257.67|259.59|257.59|0
1643242580000|2022-01-27 00:16:20|259.44|257.44|259.89|257.89|259.89|257.89|259.44|257.44|0
1643242590000|2022-01-27 00:16:30|259.44|257.44|259.29|257.29|259.44|257.44|259.29|257.29|0
1643242600000|2022-01-27 00:16:40|259.14|257.14|258.39|256.39|259.14|257.14|258.39|256.39|0
1643242610000|2022-01-27 00:16:50|258.54|256.54|258.39|256.39|258.54|256.54|258.39|256.39|0
1643242620000|2022-01-27 00:17:00|258.69|256.69|258.69|256.69|258.69|256.69|258.54|256.54|0
1643242630000|2022-01-27 00:17:10|258.24|256.24|259.44|257.44|259.44|257.44|258.16|256.16|0
1643242640000|2022-01-27 00:17:20|259.14|257.14|258.91|256.91|259.14|257.14|258.91|256.91|0
1643242650000|2022-01-27 00:17:30|258.61|256.61|259.29|257.29|259.29|257.29|258.61|256.61|0
1643242660000|2022-01-27 00:17:40|259.14|257.14|259.59|257.59|259.59|257.59|259.14|257.14|0
1643242670000|2022-01-27 00:17:50|259.44|257.44|259.29|257.29|259.59|257.59|259.29|257.29|0
1643242680000|2022-01-27 00:18:00|259.51|257.51|259.59|257.59|259.59|257.59|259.44|257.44|0
1643242690000|2022-01-27 00:18:10|259.44|257.44|259.14|257.14|259.44|257.44|259.14|257.14|0
1643242700000|2022-01-27 00:18:20|259.29|257.29|259.29|257.29|259.29|257.29|258.99|256.99|0
1643242710000|2022-01-27 00:18:30|258.99|256.99|258.84|256.84|258.99|256.99|258.84|256.84|0
1643242720000|2022-01-27 00:18:40|258.24|256.24|258.39|256.39|258.54|256.54|258.24|256.24|0
1643242730000|2022-01-27 00:18:50|258.31|256.31|258.31|256.31|258.31|256.31|258.09|256.09|0
1643242740000|2022-01-27 00:19:00|258.09|256.09|258.09|256.09|258.09|256.09|257.94|255.94|0
1643242750000|2022-01-27 00:19:10|258.16|256.16|257.79|255.79|258.16|256.16|257.79|255.79|0
1643242760000|2022-01-27 00:19:20|257.86|255.86|257.19|255.19|257.86|255.86|257.19|255.19|0
1643242770000|2022-01-27 00:19:30|257.79|255.79|257.34|255.34|257.79|255.79|257.19|255.19|0
1643242780000|2022-01-27 00:19:40|257.64|255.64|257.79|255.79|257.79|255.79|257.34|255.34|0
1643242790000|2022-01-27 00:19:50|257.64|255.64|257.49|255.49|257.64|255.64|257.49|255.49|0
1643242800000|2022-01-27 00:20:00|257.79|255.79|257.41|255.41|257.79|255.79|257.34|255.34|0
1643242810000|2022-01-27 00:20:10|257.34|255.34|256.45|254.45|257.34|255.34|256.45|254.45|0
1643242820000|2022-01-27 00:20:20|256.6|254.6|256.37|254.37|256.6|254.6|256.37|254.37|0
1643242830000|2022-01-27 00:20:30|256.15|254.15|256.3|254.3|256.3|254.3|256|254|0
1643242840000|2022-01-27 00:20:40|256.45|254.45|256.82|254.82|256.82|254.82|256.45|254.45|0
1643242850000|2022-01-27 00:20:50|256.97|254.97|257.64|255.64|257.64|255.64|256.97|254.97|0
1643242860000|2022-01-27 00:21:00|257.49|255.49|256.74|254.74|257.49|255.49|256.74|254.74|0
1643242870000|2022-01-27 00:21:10|256.89|254.89|257.34|255.34|257.34|255.34|256.89|254.89|0
1643242880000|2022-01-27 00:21:20|257.19|255.19|256.67|254.67|257.19|255.19|256.67|254.67|0
1643242890000|2022-01-27 00:21:30|256.74|254.74|256.15|254.15|256.74|254.74|256.15|254.15|0
1643242900000|2022-01-27 00:21:40|256.3|254.3|256.37|254.37|256.44|254.44|256.3|254.3|0
1643242910000|2022-01-27 00:21:50|256.15|254.15|256|254|256.15|254.15|255.85|253.85|0
1643242920000|2022-01-27 00:22:00|256.15|254.15|255.92|253.92|256.15|254.15|255.7|253.7|0
1643242930000|2022-01-27 00:22:10|256|254|256.89|254.89|256.89|254.89|256|254|0
1643242940000|2022-01-27 00:22:20|256.67|254.67|256.89|254.89|256.89|254.89|256.67|254.67|0
1643242950000|2022-01-27 00:22:30|257.04|255.04|256.81|254.81|257.04|255.04|256.59|254.59|0
1643242960000|2022-01-27 00:22:40|257.34|255.34|257.34|255.34|257.34|255.34|257.34|255.34|0
1643242970000|2022-01-27 00:22:50|257.26|255.26|257.04|255.04|257.26|255.26|257.04|255.04|0
1643242980000|2022-01-27 00:23:00|256.81|254.81|257.49|255.49|257.49|255.49|256.81|254.81|0
1643242990000|2022-01-27 00:23:10|257.79|255.79|258.09|256.09|258.09|256.09|257.71|255.71|0
1643243000000|2022-01-27 00:23:20|258.31|256.31|258.99|256.99|258.99|256.99|258.31|256.31|0
1643243010000|2022-01-27 00:23:30|258.84|256.84|258.69|256.69|258.84|256.84|258.54|256.54|0
1643243020000|2022-01-27 00:23:40|258.76|256.76|258.84|256.84|258.84|256.84|258.69|256.69|0
1643243030000|2022-01-27 00:23:50|258.76|256.76|258.84|256.84|258.84|256.84|258.54|256.54|0
1643243040000|2022-01-27 00:24:00|259.14|257.14|260.04|258.04|260.04|258.04|259.14|257.14|0
1643243050000|2022-01-27 00:24:10|259.96|257.96|260.34|258.34|260.34|258.34|259.96|257.96|0
1643243060000|2022-01-27 00:24:20|260.11|258.11|260.26|258.26|260.26|258.26|260.04|258.04|0
1643243070000|2022-01-27 00:24:30|260.19|258.19|260.34|258.34|260.71|258.71|260.19|258.19|0
1643243080000|2022-01-27 00:24:40|260.19|258.19|260.34|258.34|260.34|258.34|260.19|258.19|0
1643243090000|2022-01-27 00:24:50|260.26|258.26|260.64|258.64|260.64|258.64|260.26|258.26|0
1643243100000|2022-01-27 00:25:00|260.49|258.49|260.41|258.41|260.64|258.64|260.34|258.34|0
1643243110000|2022-01-27 00:25:10|260.34|258.34|260.49|258.49|260.49|258.49|260.26|258.26|0
1643243120000|2022-01-27 00:25:20|260.64|258.64|260.79|258.79|260.79|258.79|260.64|258.64|0
1643243130000|2022-01-27 00:25:30|260.56|258.56|260.49|258.49|260.56|258.56|260.34|258.34|0
1643243140000|2022-01-27 00:25:40|260.64|258.64|260.94|258.94|261.01|259.01|260.64|258.64|0
1643243150000|2022-01-27 00:25:50|261.09|259.09|261.24|259.24|261.24|259.24|260.94|258.94|0
1643243160000|2022-01-27 00:26:00|261.31|259.31|260.94|258.94|261.31|259.31|260.86|258.86|0
1643243170000|2022-01-27 00:26:10|260.79|258.79|260.79|258.79|260.94|258.94|260.79|258.79|0
1643243180000|2022-01-27 00:26:20|260.86|258.86|260.86|258.86|260.94|258.94|260.56|258.56|0
1643243190000|2022-01-27 00:26:30|260.71|258.71|261.09|259.09|261.09|259.09|260.71|258.71|0
1643243200000|2022-01-27 00:26:40|260.86|258.86|260.64|258.64|260.86|258.86|260.64|258.64|0
1643243210000|2022-01-27 00:26:50|260.71|258.71|260.71|258.71|260.79|258.79|260.71|258.71|0
1643243220000|2022-01-27 00:27:00|260.34|258.34|260.18|258.18|260.34|258.34|260.18|258.18|0
1643243230000|2022-01-27 00:27:10|260.11|258.11|259.88|257.88|260.11|258.11|259.88|257.88|0
1643243240000|2022-01-27 00:27:20|259.58|257.58|259.43|257.43|259.58|257.58|259.43|257.43|0
1643243250000|2022-01-27 00:27:30|259.73|257.73|260.79|258.79|260.79|258.79|259.73|257.73|0
1643243260000|2022-01-27 00:27:40|260.33|258.33|259.96|257.96|260.33|258.33|259.96|257.96|0
1643243270000|2022-01-27 00:27:50|260.03|258.03|259.5|257.5|260.03|258.03|259.5|257.5|0
1643243280000|2022-01-27 00:28:00|259.58|257.58|259.13|257.13|259.73|257.73|259.13|257.13|0
1643243290000|2022-01-27 00:28:10|258.98|256.98|258.9|256.9|258.98|256.98|258.6|256.6|0
1643243300000|2022-01-27 00:28:20|258.6|256.6|259.28|257.28|259.28|257.28|258.6|256.6|0
1643243310000|2022-01-27 00:28:30|259.13|257.13|259.2|257.2|259.2|257.2|258.98|256.98|0
1643243320000|2022-01-27 00:28:40|258.9|256.9|257.86|255.86|258.9|256.9|257.86|255.86|0
1643243330000|2022-01-27 00:28:50|258.15|256.15|258.08|256.08|258.23|256.23|258.08|256.08|0
1643243340000|2022-01-27 00:29:00|257.93|255.93|257.71|255.71|258|256|257.71|255.71|0
1643243350000|2022-01-27 00:29:10|257.78|255.78|258.15|256.15|258.23|256.23|257.78|255.78|0
1643243360000|2022-01-27 00:29:20|258.38|256.38|257.63|255.63|258.38|256.38|257.63|255.63|0
1643243370000|2022-01-27 00:29:30|256.89|254.89|257.11|255.11|257.18|255.18|256.89|254.89|0
1643243380000|2022-01-27 00:29:40|257.33|255.33|257.03|255.03|257.33|255.33|256.89|254.89|0
1643243390000|2022-01-27 00:29:50|257.11|255.11|257.48|255.48|257.48|255.48|257.11|255.11|0
1643243400000|2022-01-27 00:30:00|257.63|255.63|257.85|255.85|257.85|255.85|257.48|255.48|0
1643243410000|2022-01-27 00:30:10|257.93|255.93|257.18|255.18|257.93|255.93|257.18|255.18|0
1643243420000|2022-01-27 00:30:20|257.33|255.33|257.33|255.33|257.33|255.33|257.11|255.11|0
1643243430000|2022-01-27 00:30:30|257.4|255.4|257.33|255.33|257.4|255.4|257.33|255.33|0
1643243440000|2022-01-27 00:30:40|257.03|255.03|255.99|253.99|257.03|255.03|255.99|253.99|0
1643243450000|2022-01-27 00:30:50|256.29|254.29|256.66|254.66|256.66|254.66|256.29|254.29|0
1643243460000|2022-01-27 00:31:00|256.59|254.59|256.88|254.88|256.88|254.88|256.29|254.29|0
1643243470000|2022-01-27 00:31:10|256.21|254.21|256.14|254.14|256.59|254.59|256.14|254.14|0
1643243480000|2022-01-27 00:31:20|255.69|253.69|255.61|253.61|255.69|253.69|255.39|253.39|0
1643243490000|2022-01-27 00:31:30|255.91|253.91|255.99|253.99|255.99|253.99|255.84|253.84|0
1643243500000|2022-01-27 00:31:40|256.14|254.14|256.29|254.29|256.36|254.36|256.14|254.14|0
1643243510000|2022-01-27 00:31:50|256.21|254.21|256.14|254.14|256.21|254.21|256.14|254.14|0
1643243520000|2022-01-27 00:32:00|256.51|254.51|256.14|254.14|256.51|254.51|256.14|254.14|0
1643243530000|2022-01-27 00:32:10|256.29|254.29|256.51|254.51|256.51|254.51|256.29|254.29|0
1643243540000|2022-01-27 00:32:20|256.14|254.14|256.29|254.29|256.29|254.29|256.14|254.14|0
1643243550000|2022-01-27 00:32:30|256.51|254.51|256.66|254.66|256.66|254.66|256.51|254.51|0
1643243560000|2022-01-27 00:32:40|256.58|254.58|256.58|254.58|256.58|254.58|256.36|254.36|0
1643243570000|2022-01-27 00:32:50|256.73|254.73|256.66|254.66|256.73|254.73|256.51|254.51|0
1643243580000|2022-01-27 00:33:00|256.43|254.43|255.54|253.54|256.43|254.43|255.54|253.54|0
1643243590000|2022-01-27 00:33:10|255.09|253.09|255.39|253.39|255.39|253.39|254.94|252.94|0
1643243600000|2022-01-27 00:33:20|255.31|253.31|256.28|254.28|256.28|254.28|255.31|253.31|0
1643243610000|2022-01-27 00:33:30|255.99|253.99|256.14|254.14|256.14|254.14|255.99|253.99|0
1643243620000|2022-01-27 00:33:40|256.28|254.28|256.21|254.21|256.43|254.43|256.21|254.21|0
1643243630000|2022-01-27 00:33:50|256.14|254.14|256.88|254.88|256.88|254.88|256.14|254.14|0
1643243640000|2022-01-27 00:34:00|257.03|255.03|257.03|255.03|257.03|255.03|256.88|254.88|0
1643243650000|2022-01-27 00:34:10|257.18|255.18|257.18|255.18|257.18|255.18|256.58|254.58|0
1643243660000|2022-01-27 00:34:20|257.4|255.4|256.88|254.88|257.4|255.4|256.88|254.88|0
1643243670000|2022-01-27 00:34:30|257.18|255.18|257.33|255.33|257.33|255.33|257.18|255.18|0
1643243680000|2022-01-27 00:34:40|257.1|255.1|257.33|255.33|257.33|255.33|257.1|255.1|0
1643243690000|2022-01-27 00:34:50|257.18|255.18|257.33|255.33|257.33|255.33|257.18|255.18|0
1643243700000|2022-01-27 00:35:00|257.7|255.7|257.18|255.18|257.93|255.93|257.18|255.18|0
1643243710000|2022-01-27 00:35:10|257.03|255.03|256.43|254.43|257.03|255.03|256.43|254.43|0
1643243720000|2022-01-27 00:35:20|256.28|254.28|256.21|254.21|256.43|254.43|256.21|254.21|0
1643243730000|2022-01-27 00:35:30|256.13|254.13|256.21|254.21|256.21|254.21|255.84|253.84|0
1643243740000|2022-01-27 00:35:40|256.13|254.13|256.28|254.28|256.28|254.28|255.98|253.98|0
1643243750000|2022-01-27 00:35:50|256.5|254.5|256.65|254.65|256.65|254.65|256.5|254.5|0
1643243760000|2022-01-27 00:36:00|256.73|254.73|256.58|254.58|256.73|254.73|256.58|254.58|0
1643243770000|2022-01-27 00:36:10|256.65|254.65|256.28|254.28|256.65|254.65|256.28|254.28|0
1643243780000|2022-01-27 00:36:20|255.98|253.98|255.98|253.98|255.98|253.98|255.69|253.69|0
1643243790000|2022-01-27 00:36:30|256.28|254.28|256.88|254.88|256.88|254.88|256.28|254.28|0
1643243800000|2022-01-27 00:36:40|256.58|254.58|256.5|254.5|256.58|254.58|256.5|254.5|0
1643243810000|2022-01-27 00:36:50|256.58|254.58|257.7|255.7|257.7|255.7|256.58|254.58|0
1643243820000|2022-01-27 00:37:00|257.48|255.48|257.78|255.78|257.78|255.78|257.48|255.48|0
1643243830000|2022-01-27 00:37:10|257.93|255.93|257.7|255.7|257.93|255.93|257.7|255.7|0
1643243840000|2022-01-27 00:37:20|257.78|255.78|257.7|255.7|257.78|255.78|257.55|255.55|0
1643243850000|2022-01-27 00:37:30|257.63|255.63|257.48|255.48|257.78|255.78|257.48|255.48|0
1643243860000|2022-01-27 00:37:40|257.55|255.55|257.48|255.48|257.55|255.55|257.33|255.33|0
1643243870000|2022-01-27 00:37:50|257.55|255.55|257.4|255.4|257.55|255.55|257.33|255.33|0
1643243880000|2022-01-27 00:38:00|257.33|255.33|257.33|255.33|257.33|255.33|257.33|255.33|0
1643243890000|2022-01-27 00:38:10|257.4|255.4|257.33|255.33|257.48|255.48|257.33|255.33|0
1643243900000|2022-01-27 00:38:20|257.48|255.48|257.25|255.25|257.48|255.48|257.18|255.18|0
1643243910000|2022-01-27 00:38:30|257.18|255.18|256.58|254.58|257.25|255.25|256.58|254.58|0
1643243920000|2022-01-27 00:38:40|256.35|254.35|256.28|254.28|256.35|254.35|255.83|253.83|0
1643243930000|2022-01-27 00:38:50|256.2|254.2|256.13|254.13|256.28|254.28|256.13|254.13|0
1643243940000|2022-01-27 00:39:00|255.98|253.98|256.2|254.2|256.2|254.2|255.83|253.83|0
1643243950000|2022-01-27 00:39:10|256.13|254.13|256.05|254.05|256.13|254.13|256.05|254.05|0
1643243960000|2022-01-27 00:39:20|256.2|254.2|255.98|253.98|256.28|254.28|255.98|253.98|0
1643243970000|2022-01-27 00:39:30|256.05|254.05|255.9|253.9|256.05|254.05|255.68|253.68|0
1643243980000|2022-01-27 00:39:40|255.98|253.98|255.68|253.68|255.98|253.98|255.61|253.61|0
1643243990000|2022-01-27 00:39:50|255.9|253.9|256.13|254.13|256.13|254.13|255.53|253.53|0
1643244000000|2022-01-27 00:40:00|256.58|254.58|257.17|255.17|257.17|255.17|256.58|254.58|0
1643244010000|2022-01-27 00:40:10|256.58|254.58|256.2|254.2|256.58|254.58|255.83|253.83|0
1643244020000|2022-01-27 00:40:20|256.13|254.13|255.83|253.83|256.13|254.13|255.83|253.83|0
1643244030000|2022-01-27 00:40:30|255.53|253.53|254.79|252.79|255.6|253.6|254.79|252.79|0
1643244040000|2022-01-27 00:40:40|254.64|252.64|253.9|251.9|254.64|252.64|253.9|251.9|0
1643244050000|2022-01-27 00:40:50|253.97|251.97|254.05|252.05|254.05|252.05|253.97|251.97|0
1643244060000|2022-01-27 00:41:00|253.9|251.9|254.64|252.64|254.64|252.64|253.9|251.9|0
1643244070000|2022-01-27 00:41:10|254.71|252.71|254.94|252.94|254.94|252.94|254.64|252.64|0
1643244080000|2022-01-27 00:41:20|255.09|253.09|255.23|253.23|255.23|253.23|254.86|252.86|0
1643244090000|2022-01-27 00:41:30|255.16|253.16|255.16|253.16|255.16|253.16|254.86|252.86|0
1643244100000|2022-01-27 00:41:40|255.45|253.45|255.23|253.23|255.45|253.45|255.16|253.16|0
1643244110000|2022-01-27 00:41:50|255.09|253.09|255.16|253.16|255.23|253.23|255.09|253.09|0
1643244120000|2022-01-27 00:42:00|255.45|253.45|255.6|253.6|255.83|253.83|255.38|253.38|0
1643244130000|2022-01-27 00:42:10|255.45|253.45|254.94|252.94|255.45|253.45|254.94|252.94|0
1643244140000|2022-01-27 00:42:20|254.79|252.79|254.34|252.34|254.79|252.79|254.34|252.34|0
1643244150000|2022-01-27 00:42:30|254.41|252.41|254.94|252.94|254.94|252.94|254.41|252.41|0
1643244160000|2022-01-27 00:42:40|255.23|253.23|255.53|253.53|255.53|253.53|255.23|253.23|0
1643244170000|2022-01-27 00:42:50|255.83|253.83|255.83|253.83|256.13|254.13|255.83|253.83|0
1643244180000|2022-01-27 00:43:00|256.13|254.13|256.35|254.35|256.35|254.35|256.13|254.13|0
1643244190000|2022-01-27 00:43:10|256.05|254.05|255.98|253.98|256.13|254.13|255.98|253.98|0
1643244200000|2022-01-27 00:43:20|255.9|253.9|255.83|253.83|255.9|253.9|255.83|253.83|0
1643244210000|2022-01-27 00:43:30|255.98|253.98|256.13|254.13|256.13|254.13|255.83|253.83|0
1643244220000|2022-01-27 00:43:40|256.05|254.05|255.83|253.83|256.05|254.05|255.68|253.68|0
1643244230000|2022-01-27 00:43:50|256.05|254.05|255.9|253.9|256.05|254.05|255.9|253.9|0
1643244240000|2022-01-27 00:44:00|255.6|253.6|255.15|253.15|255.6|253.6|255.08|253.08|0
1643244250000|2022-01-27 00:44:10|255.75|253.75|255.83|253.83|255.83|253.83|255.75|253.75|0
1643244260000|2022-01-27 00:44:20|255.6|253.6|255.45|253.45|255.68|253.68|255.45|253.45|0
1643244270000|2022-01-27 00:44:30|255.38|253.38|255.68|253.68|255.75|253.75|255.38|253.38|0
1643244280000|2022-01-27 00:44:40|255.75|253.75|255.6|253.6|255.75|253.75|255.6|253.6|0
1643244290000|2022-01-27 00:44:50|255.23|253.23|255.3|253.3|255.3|253.3|255.08|253.08|0
1643244300000|2022-01-27 00:45:00|255.23|253.23|254.86|252.86|255.23|253.23|254.86|252.86|0
1643244310000|2022-01-27 00:45:10|254.19|252.19|254.34|252.34|254.49|252.49|254.19|252.19|0
1643244320000|2022-01-27 00:45:20|254.49|252.49|254.04|252.04|254.56|252.56|254.04|252.04|0
1643244330000|2022-01-27 00:45:30|254.19|252.19|254.64|252.64|254.64|252.64|254.19|252.19|0
1643244340000|2022-01-27 00:45:40|255|253|254.78|252.78|255|253|254.64|252.64|0
1643244350000|2022-01-27 00:45:50|254.49|252.49|254.34|252.34|254.49|252.49|254.26|252.26|0
1643244360000|2022-01-27 00:46:00|254.11|252.11|254.34|252.34|254.49|252.49|254.11|252.11|0
1643244370000|2022-01-27 00:46:10|254.56|252.56|254.64|252.64|254.64|252.64|254.41|252.41|0
1643244380000|2022-01-27 00:46:20|255|253|255.23|253.23|255.23|253.23|255|253|0
1643244390000|2022-01-27 00:46:30|255.38|253.38|254.93|252.93|255.38|253.38|254.93|252.93|0
1643244400000|2022-01-27 00:46:40|255|253|255.23|253.23|255.23|253.23|254.93|252.93|0
1643244410000|2022-01-27 00:46:50|255.38|253.38|256.12|254.12|256.12|254.12|255.38|253.38|0
1643244420000|2022-01-27 00:47:00|255.97|253.97|255.9|253.9|255.97|253.97|255.9|253.9|0
1643244430000|2022-01-27 00:47:10|255.97|253.97|255.97|253.97|255.97|253.97|255.9|253.9|0
1643244440000|2022-01-27 00:47:20|256.27|254.27|256.34|254.34|256.42|254.42|256.27|254.27|0
1643244450000|2022-01-27 00:47:30|256.27|254.27|255.3|253.3|256.27|254.27|255.23|253.23|0
1643244460000|2022-01-27 00:47:40|255.53|253.53|255.68|253.68|255.9|253.9|255.53|253.53|0
1643244470000|2022-01-27 00:47:50|255.75|253.75|255.6|253.6|255.75|253.75|255.6|253.6|0
1643244480000|2022-01-27 00:48:00|255.68|253.68|255.38|253.38|255.68|253.68|255.38|253.38|0
1643244490000|2022-01-27 00:48:10|255.3|253.3|255.38|253.38|255.38|253.38|255.3|253.3|0
1643244500000|2022-01-27 00:48:20|255.3|253.3|255.38|253.38|255.38|253.38|255.3|253.3|0
1643244510000|2022-01-27 00:48:30|255.53|253.53|255.38|253.38|255.53|253.53|255.38|253.38|0
1643244520000|2022-01-27 00:48:40|255.23|253.23|255.23|253.23|255.38|253.38|255.23|253.23|0
1643244530000|2022-01-27 00:48:50|255.08|253.08|255.08|253.08|255.08|253.08|255|253|0
1643244540000|2022-01-27 00:49:00|255.6|253.6|255.53|253.53|255.6|253.6|255.38|253.38|0
1643244550000|2022-01-27 00:49:10|255.6|253.6|255.23|253.23|255.6|253.6|255.23|253.23|0
1643244560000|2022-01-27 00:49:20|254.34|252.34|254.78|252.78|254.78|252.78|254.04|252.04|0
1643244570000|2022-01-27 00:49:30|254.63|252.63|254.56|252.56|254.63|252.63|254.56|252.56|0
1643244580000|2022-01-27 00:49:40|254.7|252.7|254.93|252.93|254.93|252.93|254.63|252.63|0
1643244590000|2022-01-27 00:49:50|255|253|254.55|252.55|255|253|254.55|252.55|0
1643244600000|2022-01-27 00:50:00|254.78|252.78|254.78|252.78|254.78|252.78|254.55|252.55|0
1643244610000|2022-01-27 00:50:10|255.38|253.38|255.45|253.45|255.52|253.52|255.3|253.3|0
1643244620000|2022-01-27 00:50:20|255.3|253.3|255.15|253.15|255.38|253.38|255.15|253.15|0
1643244630000|2022-01-27 00:50:30|255.52|253.52|255.23|253.23|255.52|253.52|255.15|253.15|0
1643244640000|2022-01-27 00:50:40|255.15|253.15|255.52|253.52|255.52|253.52|255.15|253.15|0
1643244650000|2022-01-27 00:50:50|255.38|253.38|255.52|253.52|255.52|253.52|255.38|253.38|0
1643244660000|2022-01-27 00:51:00|255.3|253.3|255.97|253.97|255.97|253.97|255.3|253.3|0
1643244670000|2022-01-27 00:51:10|256.27|254.27|256.57|254.57|256.64|254.64|256.27|254.27|0
1643244680000|2022-01-27 00:51:20|256.79|254.79|256.87|254.87|256.87|254.87|256.79|254.79|0
1643244690000|2022-01-27 00:51:30|256.72|254.72|257.16|255.16|257.16|255.16|256.72|254.72|0
1643244700000|2022-01-27 00:51:40|257.24|255.24|257.16|255.16|257.24|255.24|257.01|255.01|0
1643244710000|2022-01-27 00:51:50|257.31|255.31|256.72|254.72|257.31|255.31|256.72|254.72|0
1643244720000|2022-01-27 00:52:00|256.87|254.87|256.42|254.42|256.87|254.87|256.42|254.42|0
1643244730000|2022-01-27 00:52:10|256.27|254.27|256.34|254.34|256.34|254.34|256.27|254.27|0
1643244740000|2022-01-27 00:52:20|256.42|254.42|256.57|254.57|256.72|254.72|256.42|254.42|0
1643244750000|2022-01-27 00:52:30|256.42|254.42|256.27|254.27|256.42|254.42|256.27|254.27|0
1643244760000|2022-01-27 00:52:40|256.12|254.12|255.97|253.97|256.12|254.12|255.97|253.97|0
1643244770000|2022-01-27 00:52:50|256.19|254.19|255.82|253.82|256.19|254.19|255.82|253.82|0
1643244780000|2022-01-27 00:53:00|255.67|253.67|255.74|253.74|255.82|253.82|255.67|253.67|0
1643244790000|2022-01-27 00:53:10|255.67|253.67|255.74|253.74|255.74|253.74|255.59|253.59|0
1643244800000|2022-01-27 00:53:20|255.59|253.59|255.44|253.44|255.59|253.59|255.44|253.44|0
1643244810000|2022-01-27 00:53:30|255.22|253.22|254.63|252.63|255.22|253.22|254.63|252.63|0
1643244820000|2022-01-27 00:53:40|254.7|252.7|255.07|253.07|255.07|253.07|254.7|252.7|0
1643244830000|2022-01-27 00:53:50|255|253|255|253|255|253|255|253|0
1643244840000|2022-01-27 00:54:00|254.7|252.7|254.33|252.33|254.93|252.93|254.33|252.33|0
1643244850000|2022-01-27 00:54:10|254.11|252.11|253.51|251.51|254.11|252.11|253.51|251.51|0
1643244860000|2022-01-27 00:54:20|253.44|251.44|253.44|251.44|253.59|251.59|253.44|251.44|0
1643244870000|2022-01-27 00:54:30|253.14|251.14|253.21|251.21|253.21|251.21|253.07|251.07|0
1643244880000|2022-01-27 00:54:40|252.85|250.85|252.55|250.55|252.85|250.85|252.55|250.55|0
1643244890000|2022-01-27 00:54:50|252.7|250.7|252.26|250.26|252.7|250.7|252.26|250.26|0
1643244900000|2022-01-27 00:55:00|251.96|249.96|251.88|249.88|251.96|249.96|251.37|249.37|0
1643244910000|2022-01-27 00:55:10|251.96|249.96|251.96|249.96|251.96|249.96|251.66|249.66|0
1643244920000|2022-01-27 00:55:20|252.4|250.4|252.4|250.4|252.7|250.7|252.4|250.4|0
1643244930000|2022-01-27 00:55:30|252.47|250.47|252.55|250.55|252.55|250.55|252.4|250.4|0
1643244940000|2022-01-27 00:55:40|252.25|250.25|252.55|250.55|252.55|250.55|252.25|250.25|0
1643244950000|2022-01-27 00:55:50|252.33|250.33|252.33|250.33|252.4|250.4|252.25|250.25|0
1643244960000|2022-01-27 00:56:00|252.25|250.25|252.25|250.25|252.4|250.4|252.25|250.25|0
1643244970000|2022-01-27 00:56:10|251.81|249.81|250.63|248.63|251.81|249.81|250.63|248.63|0
1643244980000|2022-01-27 00:56:20|251.14|249.14|251.14|249.14|251.37|249.37|251.14|249.14|0
1643244990000|2022-01-27 00:56:30|251.22|249.22|251.14|249.14|251.22|249.22|251.07|249.07|0
1643245000000|2022-01-27 00:56:40|251.07|249.07|251.07|249.07|251.14|249.14|251|249|0
1643245010000|2022-01-27 00:56:50|250.85|248.85|251.07|249.07|251.07|249.07|250.85|248.85|0
1643245020000|2022-01-27 00:57:00|250.92|248.92|250.48|248.48|250.92|248.92|250.48|248.48|0
1643245030000|2022-01-27 00:57:10|250.63|248.63|250.92|248.92|250.92|248.92|250.63|248.63|0
1643245040000|2022-01-27 00:57:20|251.07|249.07|250.92|248.92|251.07|249.07|250.92|248.92|0
1643245050000|2022-01-27 00:57:30|251.07|249.07|251.37|249.37|251.37|249.37|251.07|249.07|0
1643245060000|2022-01-27 00:57:40|251.14|249.14|251.07|249.07|251.22|249.22|251.07|249.07|0
1643245070000|2022-01-27 00:57:50|250.92|248.92|251.07|249.07|251.07|249.07|250.78|248.78|0
1643245080000|2022-01-27 00:58:00|250.7|248.7|250.63|248.63|251.07|249.07|250.63|248.63|0
1643245090000|2022-01-27 00:58:10|250.48|248.48|250.19|248.19|250.48|248.48|250.04|248.04|0
1643245100000|2022-01-27 00:58:20|250.04|248.04|249.45|247.45|250.04|248.04|249.45|247.45|0
1643245110000|2022-01-27 00:58:30|249.37|247.37|250.04|248.04|250.04|248.04|249.37|247.37|0
1643245120000|2022-01-27 00:58:40|249.96|247.96|249.81|247.81|249.96|247.96|249.3|247.3|0
1643245140000|2022-01-27 00:59:00|249.3|247.3|248.86|246.86|249.6|247.6|248.86|246.86|0
1643245150000|2022-01-27 00:59:10|248.72|246.72|248.57|246.57|248.72|246.72|248.42|246.42|0
1643245160000|2022-01-27 00:59:20|248.42|246.42|248.13|246.13|248.42|246.42|247.98|245.98|0
1643245170000|2022-01-27 00:59:30|248.42|246.42|247.91|245.91|248.42|246.42|247.91|245.91|0
1643245180000|2022-01-27 00:59:40|247.83|245.83|248.13|246.13|248.13|246.13|247.83|245.83|0
1643245190000|2022-01-27 00:59:50|248.27|246.27|248.42|246.42|248.42|246.42|248.27|246.27|0
1643245200000|2022-01-27 01:00:00|248.34|246.34|248.27|246.27|248.34|246.34|247.25|245.25|0
1643245210000|2022-01-27 01:00:10|248.42|246.42|248.27|246.27|248.42|246.42|248.27|246.27|0
1643245220000|2022-01-27 01:00:20|248.71|246.71|249.01|247.01|249.15|247.15|248.71|246.71|0
1643245230000|2022-01-27 01:00:30|249.67|247.67|249.52|247.52|249.67|247.67|249.01|247.01|0
1643245240000|2022-01-27 01:00:40|248.93|246.93|248.71|246.71|248.93|246.93|248.71|246.71|0
1643245250000|2022-01-27 01:00:50|249.6|247.6|249.37|247.37|249.6|247.6|249.37|247.37|0
1643245260000|2022-01-27 01:01:00|249.01|247.01|248.57|246.57|249.01|247.01|248.13|246.13|0
1643245270000|2022-01-27 01:01:10|249.01|247.01|249.15|247.15|249.15|247.15|248.71|246.71|0
1643245280000|2022-01-27 01:01:20|249.01|247.01|248.71|246.71|249.01|247.01|248.71|246.71|0
1643245290000|2022-01-27 01:01:30|248.27|246.27|248.34|246.34|248.49|246.49|248.27|246.27|0
1643245300000|2022-01-27 01:01:40|248.42|246.42|247.25|245.25|248.64|246.64|247.25|245.25|0
1643245310000|2022-01-27 01:01:50|247.17|245.17|246.08|244.08|247.17|245.17|246.08|244.08|0
1643245320000|2022-01-27 01:02:00|245.64|243.64|245.64|243.64|245.71|243.71|245.64|243.64|0
1643245330000|2022-01-27 01:02:10|246.08|244.08|246.52|244.52|246.52|244.52|246.08|244.08|0
1643245340000|2022-01-27 01:02:20|246.66|244.66|246.37|244.37|246.66|244.66|246.37|244.37|0
1643245350000|2022-01-27 01:02:30|246.08|244.08|246.59|244.59|246.59|244.59|246.08|244.08|0
1643245360000|2022-01-27 01:02:40|246.37|244.37|246.66|244.66|246.73|244.73|246.37|244.37|0
1643245370000|2022-01-27 01:02:50|246.59|244.59|245.93|243.93|246.59|244.59|245.93|243.93|0
1643245380000|2022-01-27 01:03:00|245.79|243.79|245.93|243.93|245.93|243.93|245.71|243.71|0
1643245390000|2022-01-27 01:03:10|244.77|242.77|243.75|241.75|244.77|242.77|243.6|241.6|0
1643245400000|2022-01-27 01:03:20|244.54|242.54|245.13|243.13|245.13|243.13|244.54|242.54|0
1643245410000|2022-01-27 01:03:30|245.2|243.2|244.91|242.91|245.35|243.35|244.91|242.91|0
1643245420000|2022-01-27 01:03:40|244.84|242.84|244.91|242.91|245.06|243.06|244.84|242.84|0
1643245430000|2022-01-27 01:03:50|245.35|243.35|245.42|243.42|245.42|243.42|245.27|243.27|0
1643245440000|2022-01-27 01:04:00|244.76|242.76|244.62|242.62|244.91|242.91|244.62|242.62|0
1643245450000|2022-01-27 01:04:10|244.25|242.25|244.4|242.4|244.4|242.4|244.25|242.25|0
1643245460000|2022-01-27 01:04:20|244.33|242.33|244.04|242.04|244.33|242.33|244.04|242.04|0
1643245470000|2022-01-27 01:04:30|243.6|241.6|242.51|240.51|243.6|241.6|242.3|240.3|0
1643245480000|2022-01-27 01:04:40|242.73|240.73|243.46|241.46|243.46|241.46|242.59|240.59|0
1643245490000|2022-01-27 01:04:50|243.67|241.67|243.89|241.89|243.89|241.89|243.67|241.67|0
1643245500000|2022-01-27 01:05:00|243.75|241.75|244.25|242.25|244.25|242.25|243.38|241.38|0
1643245510000|2022-01-27 01:05:10|244.33|242.33|244.33|242.33|244.33|242.33|244.33|242.33|0
1643245520000|2022-01-27 01:05:20|244.4|242.4|244.54|242.54|244.54|242.54|244.33|242.33|0
1643245530000|2022-01-27 01:05:30|244.47|242.47|244.47|242.47|244.62|242.62|244.4|242.4|0
1643245540000|2022-01-27 01:05:40|243.75|241.75|243.24|241.24|243.82|241.82|243.24|241.24|0
1643245550000|2022-01-27 01:05:50|242.88|240.88|242.37|240.37|242.88|240.88|242.37|240.37|0
1643245560000|2022-01-27 01:06:00|242.22|240.22|242.01|240.01|242.22|240.22|242.01|240.01|0
1643245570000|2022-01-27 01:06:10|241.72|239.72|240.92|238.92|241.72|239.72|240.92|238.92|0
1643245580000|2022-01-27 01:06:20|240.63|238.63|240.42|238.42|240.63|238.63|239.99|237.99|0
1643245590000|2022-01-27 01:06:30|240.34|238.34|241.43|239.43|241.43|239.43|240.34|238.34|0
1643245600000|2022-01-27 01:06:40|241.28|239.28|240.27|238.27|241.28|239.28|240.27|238.27|0
1643245610000|2022-01-27 01:06:50|240.42|238.42|241.28|239.28|241.28|239.28|240.42|238.42|0
1643245620000|2022-01-27 01:07:00|241.21|239.21|240.92|238.92|241.21|239.21|240.85|238.85|0
1643245630000|2022-01-27 01:07:10|240.63|238.63|240.99|238.99|240.99|238.99|240.63|238.63|0
1643245640000|2022-01-27 01:07:20|241.28|239.28|241.35|239.35|241.35|239.35|241.21|239.21|0
1643245650000|2022-01-27 01:07:30|240.49|238.49|238.62|236.62|240.49|238.49|238.47|236.47|0
1643245660000|2022-01-27 01:07:40|238.12|236.12|236.97|234.97|238.41|236.41|236.97|234.97|0
1643245670000|2022-01-27 01:07:50|237.12|235.12|238.62|236.62|238.62|236.62|237.12|235.12|0
1643245680000|2022-01-27 01:08:00|238.55|236.55|238.98|236.98|239.12|237.12|238.55|236.55|0
1643245690000|2022-01-27 01:08:10|239.19|237.19|238.98|236.98|239.27|237.27|238.98|236.98|0
1643245700000|2022-01-27 01:08:20|239.27|237.27|238.19|236.19|239.27|237.27|238.19|236.19|0
1643245710000|2022-01-27 01:08:30|238.26|236.26|236.9|234.9|238.26|236.26|236.9|234.9|0
1643245720000|2022-01-27 01:08:40|236.83|234.83|238.26|236.26|238.26|236.26|236.83|234.83|0
1643245730000|2022-01-27 01:08:50|238.33|236.33|237.97|235.97|238.33|236.33|237.97|235.97|0
1643245740000|2022-01-27 01:09:00|237.83|235.83|238.9|236.9|238.9|236.9|237.83|235.83|0
1643245750000|2022-01-27 01:09:10|238.76|236.76|239.05|237.05|239.05|237.05|238.76|236.76|0
1643245760000|2022-01-27 01:09:20|238.83|236.83|239.12|237.12|239.27|237.27|238.83|236.83|0
1643245770000|2022-01-27 01:09:30|238.98|236.98|239.55|237.55|239.55|237.55|238.98|236.98|0
1643245780000|2022-01-27 01:09:40|239.41|237.41|239.12|237.12|239.41|237.41|238.9|236.9|0
1643245790000|2022-01-27 01:09:50|238.9|236.9|238.26|236.26|239.19|237.19|238.26|236.26|0
1643245800000|2022-01-27 01:10:00|238.9|236.9|239.55|237.55|239.55|237.55|238.9|236.9|0
1643245810000|2022-01-27 01:10:10|239.84|237.84|240.48|238.48|240.48|238.48|239.84|237.84|0
1643245820000|2022-01-27 01:10:20|240.99|238.99|241.06|239.06|241.06|239.06|240.63|238.63|0
1643245830000|2022-01-27 01:10:30|240.77|238.77|240.63|238.63|240.92|238.92|240.56|238.56|0
1643245840000|2022-01-27 01:10:40|240.34|238.34|240.27|238.27|240.34|238.34|240.2|238.2|0
1643245850000|2022-01-27 01:10:50|239.7|237.7|240.63|238.63|240.63|238.63|239.7|237.7|0
1643245860000|2022-01-27 01:11:00|240.85|238.85|241.28|239.28|241.28|239.28|240.7|238.7|0
1643245870000|2022-01-27 01:11:10|241.14|239.14|242.15|240.15|242.15|240.15|240.92|238.92|0
1643245880000|2022-01-27 01:11:20|241.86|239.86|242.44|240.44|242.94|240.94|241.86|239.86|0
1643245890000|2022-01-27 01:11:30|242.15|240.15|242|240|242.29|240.29|242|240|0
1643245900000|2022-01-27 01:11:40|242.15|240.15|242.51|240.51|242.51|240.51|242.15|240.15|0
1643245910000|2022-01-27 01:11:50|242.29|240.29|241.93|239.93|242.29|240.29|241.93|239.93|0
1643245920000|2022-01-27 01:12:00|241.64|239.64|240.63|238.63|241.64|239.64|240.63|238.63|0
1643245930000|2022-01-27 01:12:10|240.7|238.7|240.27|238.27|240.7|238.7|240.27|238.27|0
1643245940000|2022-01-27 01:12:20|240.13|238.13|240.41|238.41|240.41|238.41|240.13|238.13|0
1643245950000|2022-01-27 01:12:30|239.48|237.48|239.41|237.41|239.76|237.76|239.41|237.41|0
1643245960000|2022-01-27 01:12:40|239.55|237.55|239.69|237.69|239.84|237.84|239.55|237.55|0
1643245970000|2022-01-27 01:12:50|239.12|237.12|239.26|237.26|239.26|237.26|239.12|237.12|0
1643245980000|2022-01-27 01:13:00|239.04|237.04|238.83|236.83|239.26|237.26|238.83|236.83|0
1643245990000|2022-01-27 01:13:10|238.9|236.9|238.54|236.54|238.9|236.9|238.4|236.4|0
1643246000000|2022-01-27 01:13:20|238.69|236.69|238.47|236.47|238.69|236.69|238.18|236.18|0
1643246010000|2022-01-27 01:13:30|238.83|236.83|239.41|237.41|239.41|237.41|238.83|236.83|0
1643246020000|2022-01-27 01:13:40|239.84|237.84|239.98|237.98|239.98|237.98|239.84|237.84|0
1643246030000|2022-01-27 01:13:50|240.27|238.27|239.98|237.98|240.27|238.27|239.98|237.98|0
1643246040000|2022-01-27 01:14:00|239.91|237.91|239.19|237.19|239.91|237.91|239.19|237.19|0
1643246050000|2022-01-27 01:14:10|239.04|237.04|239.19|237.19|239.19|237.19|238.9|236.9|0
1643246060000|2022-01-27 01:14:20|238.83|236.83|238.9|236.9|238.9|236.9|238.83|236.83|0
1643246070000|2022-01-27 01:14:30|238.97|236.97|238.97|236.97|238.97|236.97|238.83|236.83|0
1643246080000|2022-01-27 01:14:40|238.54|236.54|238.69|236.69|238.83|236.83|238.54|236.54|0
1643246090000|2022-01-27 01:14:50|239.26|237.26|239.4|237.4|239.4|237.4|239.26|237.26|0
1643246100000|2022-01-27 01:15:00|239.55|237.55|239.98|237.98|239.98|237.98|239.55|237.55|0
1643246110000|2022-01-27 01:15:10|240.7|238.7|240.27|238.27|240.7|238.7|240.27|238.27|0
1643246120000|2022-01-27 01:15:20|240.12|238.12|239.9|237.9|240.12|238.12|239.9|237.9|0
1643246130000|2022-01-27 01:15:30|239.62|237.62|238.97|236.97|239.62|237.62|238.97|236.97|0
1643246140000|2022-01-27 01:15:40|238.47|236.47|238.68|236.68|238.83|236.83|238.47|236.47|0
1643246150000|2022-01-27 01:15:50|238.47|236.47|238.54|236.54|238.83|236.83|238.47|236.47|0
1643246160000|2022-01-27 01:16:00|238.4|236.4|236.82|234.82|238.4|236.4|236.82|234.82|0
1643246170000|2022-01-27 01:16:10|236.97|234.97|235.82|233.82|236.97|234.97|235.25|233.25|0
1643246180000|2022-01-27 01:16:20|235.75|233.75|235.89|233.89|236.32|234.32|235.61|233.61|0
1643246190000|2022-01-27 01:16:30|235.25|233.25|235.68|233.68|235.75|233.75|235.25|233.25|0
1643246200000|2022-01-27 01:16:40|235.54|233.54|236.25|234.25|236.25|234.25|235.4|233.4|0
1643246210000|2022-01-27 01:16:50|236.18|234.18|236.18|234.18|236.39|234.39|236.18|234.18|0
1643246220000|2022-01-27 01:17:00|235.97|233.97|235.32|233.32|235.97|233.97|235.32|233.32|0
1643246230000|2022-01-27 01:17:10|235.54|233.54|236.03|234.03|236.03|234.03|235.4|233.4|0
1643246240000|2022-01-27 01:17:20|235.89|233.89|235.46|233.46|235.97|233.97|235.46|233.46|0
1643246250000|2022-01-27 01:17:30|235.89|233.89|235.82|233.82|235.97|233.97|235.82|233.82|0
1643246260000|2022-01-27 01:17:40|235.97|233.97|236.25|234.25|236.25|234.25|235.82|233.82|0
1643246270000|2022-01-27 01:17:50|236.18|234.18|233.97|231.97|236.25|234.25|233.12|231.12|0
1643246280000|2022-01-27 01:18:00|233.76|231.76|231.57|229.57|233.76|231.76|231.57|229.57|0
1643246290000|2022-01-27 01:18:10|231.21|229.21|230.37|228.37|231.71|229.71|230.37|228.37|0
1643246300000|2022-01-27 01:18:20|230.79|228.79|231.92|229.92|231.92|229.92|230.79|228.79|0
1643246310000|2022-01-27 01:18:30|232.13|230.13|232.91|230.91|232.91|230.91|232.13|230.13|0
1643246320000|2022-01-27 01:18:40|232.98|230.98|233.12|231.12|233.12|231.12|232.76|230.76|0
1643246330000|2022-01-27 01:18:50|233.26|231.26|233.61|231.61|233.61|231.61|233.26|231.26|0
1643246340000|2022-01-27 01:19:00|233.69|231.69|233.83|231.83|233.83|231.83|233.69|231.69|0
1643246350000|2022-01-27 01:19:10|233.05|231.05|231.92|229.92|233.19|231.19|231.92|229.92|0
1643246360000|2022-01-27 01:19:20|232.27|230.27|235.53|233.53|235.53|233.53|232.27|230.27|0
1643246370000|2022-01-27 01:19:30|235.88|233.88|235.88|233.88|236.1|234.1|235.88|233.88|0
1643246380000|2022-01-27 01:19:40|235.96|233.96|235.46|233.46|236.17|234.17|235.46|233.46|0
1643246390000|2022-01-27 01:19:50|235.67|233.67|234.96|232.96|235.67|233.67|234.96|232.96|0
1643246400000|2022-01-27 01:20:00|235.82|233.82|235.25|233.25|235.82|233.82|235.25|233.25|0
1643246410000|2022-01-27 01:20:10|235.17|233.17|235.96|233.96|235.96|233.96|235.17|233.17|0
1643246420000|2022-01-27 01:20:20|234.89|232.89|235.17|233.17|235.17|233.17|234.89|232.89|0
1643246430000|2022-01-27 01:20:30|234.61|232.61|234.04|232.04|234.61|232.61|233.27|231.27|0
1643246440000|2022-01-27 01:20:40|234.4|232.4|234.82|232.82|234.82|232.82|234.4|232.4|0
1643246450000|2022-01-27 01:20:50|234.75|232.75|234.26|232.26|234.75|232.75|234.26|232.26|0
1643246460000|2022-01-27 01:21:00|234.18|232.18|235.39|233.39|235.39|233.39|234.18|232.18|0
1643246470000|2022-01-27 01:21:10|235.53|233.53|234.96|232.96|235.53|233.53|234.96|232.96|0
1643246480000|2022-01-27 01:21:20|234.82|232.82|234.32|232.32|234.82|232.82|234.32|232.32|0
1643246490000|2022-01-27 01:21:30|234.61|232.61|234.4|232.4|234.96|232.96|234.4|232.4|0
1643246500000|2022-01-27 01:21:40|234.61|232.61|233.83|231.83|234.61|232.61|233.69|231.69|0
1643246510000|2022-01-27 01:21:50|233.69|231.69|233.41|231.41|234.11|232.11|233.41|231.41|0
1643246520000|2022-01-27 01:22:00|233.55|231.55|233.12|231.12|233.55|231.55|233.12|231.12|0
1643246530000|2022-01-27 01:22:10|232.56|230.56|232.42|230.42|232.56|230.56|232.28|230.28|0
1643246540000|2022-01-27 01:22:20|231.86|229.86|232.77|230.77|232.77|230.77|231.86|229.86|0
1643246550000|2022-01-27 01:22:30|232.91|230.91|233.05|231.05|233.05|231.05|232.63|230.63|0
1643246560000|2022-01-27 01:22:40|233.19|231.19|232.49|230.49|233.19|231.19|232.49|230.49|0
1643246570000|2022-01-27 01:22:50|232.7|230.7|232.2|230.2|232.7|230.7|232.2|230.2|0
1643246580000|2022-01-27 01:23:00|232|230|233.05|231.05|233.19|231.19|232|230|0
1643246590000|2022-01-27 01:23:10|233.41|231.41|233.69|231.69|233.69|231.69|233.33|231.33|0
1643246600000|2022-01-27 01:23:20|234.25|232.25|234.25|232.25|234.32|232.32|234.25|232.25|0
1643246610000|2022-01-27 01:23:30|234.96|232.96|234.82|232.82|234.96|232.96|234.68|232.68|0
1643246620000|2022-01-27 01:23:40|234.39|232.39|234.11|232.11|234.39|232.39|233.97|231.97|0
1643246630000|2022-01-27 01:23:50|233.97|231.97|234.11|232.11|234.54|232.54|233.97|231.97|0
1643246640000|2022-01-27 01:24:00|233.97|231.97|233.69|231.69|233.97|231.97|233.69|231.69|0
1643246650000|2022-01-27 01:24:10|234.11|232.11|235.1|233.1|235.1|233.1|234.11|232.11|0
1643246660000|2022-01-27 01:24:20|235.24|233.24|234.89|232.89|235.24|233.24|234.89|232.89|0
1643246670000|2022-01-27 01:24:30|235.03|233.03|235.53|233.53|235.53|233.53|235.03|233.03|0
1643246680000|2022-01-27 01:24:40|235.88|233.88|236.52|234.52|236.52|234.52|235.88|233.88|0
1643246690000|2022-01-27 01:24:50|235.95|233.95|236.24|234.24|236.38|234.38|235.95|233.95|0
1643246700000|2022-01-27 01:25:00|236.16|234.16|235.95|233.95|236.16|234.16|235.95|233.95|0
1643246710000|2022-01-27 01:25:10|235.88|233.88|235.81|233.81|235.88|233.88|235.45|233.45|0
1643246720000|2022-01-27 01:25:20|235.67|233.67|236.52|234.52|236.52|234.52|235.67|233.67|0
1643246730000|2022-01-27 01:25:30|236.81|234.81|236.81|234.81|236.81|234.81|236.66|234.66|0
1643246740000|2022-01-27 01:25:40|236.45|234.45|236.52|234.52|236.52|234.52|236.45|234.45|0
1643246750000|2022-01-27 01:25:50|236.45|234.45|236.95|234.95|236.95|234.95|236.45|234.45|0
1643246760000|2022-01-27 01:26:00|237.16|235.16|236.66|234.66|237.16|235.16|236.66|234.66|0
1643246770000|2022-01-27 01:26:10|236.52|234.52|236.24|234.24|236.52|234.52|235.81|233.81|0
1643246780000|2022-01-27 01:26:20|236.59|234.59|236.3|234.3|236.81|234.81|236.3|234.3|0
1643246790000|2022-01-27 01:26:30|236.09|234.09|236.24|234.24|236.24|234.24|236.02|234.02|0
1643246800000|2022-01-27 01:26:40|236.02|234.02|235.67|233.67|236.02|234.02|235.53|233.53|0
1643246810000|2022-01-27 01:26:50|235.59|233.59|235.24|233.24|235.59|233.59|235.24|233.24|0
1643246820000|2022-01-27 01:27:00|235.38|233.38|235.95|233.95|235.95|233.95|235.31|233.31|0
1643246830000|2022-01-27 01:27:10|235.81|233.81|236.38|234.38|236.38|234.38|235.81|233.81|0
1643246840000|2022-01-27 01:27:20|236.59|234.59|236.87|234.87|236.87|234.87|236.59|234.59|0
1643246850000|2022-01-27 01:27:30|236.8|234.8|236.95|234.95|237.09|235.09|236.8|234.8|0
1643246860000|2022-01-27 01:27:40|237.37|235.37|237.37|235.37|237.66|235.66|237.37|235.37|0
1643246870000|2022-01-27 01:27:50|237.58|235.58|237.8|235.8|237.8|235.8|237.58|235.58|0
1643246880000|2022-01-27 01:28:00|237.66|235.66|237.37|235.37|237.66|235.66|237.23|235.23|0
1643246890000|2022-01-27 01:28:10|237.44|235.44|238.09|236.09|238.09|236.09|237.44|235.44|0
1643246900000|2022-01-27 01:28:20|238.23|236.23|237.94|235.94|238.23|236.23|237.8|235.8|0
1643246910000|2022-01-27 01:28:30|238.23|236.23|238.37|236.37|238.37|236.37|238.09|236.09|0
1643246920000|2022-01-27 01:28:40|238.44|236.44|237.94|235.94|238.44|236.44|237.66|235.66|0
1643246930000|2022-01-27 01:28:50|237.51|235.51|237.51|235.51|237.51|235.51|237.37|235.37|0
1643246940000|2022-01-27 01:29:00|237.73|235.73|238.09|236.09|238.15|236.15|237.73|235.73|0
1643246950000|2022-01-27 01:29:10|237.8|235.8|237.37|235.37|237.8|235.8|237.16|235.16|0
1643246960000|2022-01-27 01:29:20|237.51|235.51|237.44|235.44|237.51|235.51|237.44|235.44|0
1643246970000|2022-01-27 01:29:30|237.37|235.37|236.8|234.8|237.37|235.37|236.8|234.8|0
1643246980000|2022-01-27 01:29:40|236.66|234.66|236.23|234.23|236.66|234.66|236.23|234.23|0
1643246990000|2022-01-27 01:29:50|236.38|234.38|235.81|233.81|236.44|234.44|235.81|233.81|0
1643247000000|2022-01-27 01:30:00|235.66|233.66|235.52|233.52|235.81|233.81|235.45|233.45|0
1643247010000|2022-01-27 01:30:10|235.24|233.24|234.53|232.53|235.38|233.38|234.53|232.53|0
1643247020000|2022-01-27 01:30:20|234.74|232.74|235.81|233.81|235.81|233.81|234.6|232.6|0
1643247030000|2022-01-27 01:30:30|235.95|233.95|234.88|232.88|235.95|233.95|234.88|232.88|0
1643247040000|2022-01-27 01:30:40|234.25|232.25|234.31|232.31|234.31|232.31|234.11|232.11|0
1643247050000|2022-01-27 01:30:50|233.68|231.68|234.39|232.39|234.39|232.39|233.54|231.54|0
1643247060000|2022-01-27 01:31:00|234.53|232.53|235.81|233.81|235.81|233.81|234.53|232.53|0
1643247070000|2022-01-27 01:31:10|235.95|233.95|236.73|234.73|236.73|234.73|235.95|233.95|0
1643247080000|2022-01-27 01:31:20|237.44|235.44|237.8|235.8|237.8|235.8|237.37|235.37|0
1643247090000|2022-01-27 01:31:30|236.87|234.87|237.37|235.37|237.37|235.37|236.73|234.73|0
1643247100000|2022-01-27 01:31:40|237.3|235.3|236.94|234.94|237.37|235.37|236.94|234.94|0
1643247110000|2022-01-27 01:31:50|236.66|234.66|236.23|234.23|236.66|234.66|236.23|234.23|0
1643247120000|2022-01-27 01:32:00|235.38|233.38|234.67|232.67|235.38|233.38|234.17|232.17|0
1643247130000|2022-01-27 01:32:10|234.46|232.46|235.02|233.02|235.02|233.02|234.45|232.45|0
1643247140000|2022-01-27 01:32:20|234.95|232.95|235.02|233.02|235.02|233.02|234.67|232.67|0
1643247150000|2022-01-27 01:32:30|235.38|233.38|235.95|233.95|235.95|233.95|235.02|233.02|0
1643247160000|2022-01-27 01:32:40|235.87|233.87|236.37|234.37|236.37|234.37|235.87|233.87|0
1643247170000|2022-01-27 01:32:50|236.51|234.51|237.58|235.58|237.65|235.65|236.51|234.51|0
1643247180000|2022-01-27 01:33:00|237.51|235.51|236.94|234.94|237.51|235.51|236.94|234.94|0
1643247190000|2022-01-27 01:33:10|237.37|235.37|237.94|235.94|237.94|235.94|237.37|235.37|0
1643247200000|2022-01-27 01:33:20|238.15|236.15|237.94|235.94|238.22|236.22|237.94|235.94|0
1643247210000|2022-01-27 01:33:30|237.65|235.65|237.8|235.8|237.8|235.8|237.65|235.65|0
1643247220000|2022-01-27 01:33:40|237.51|235.51|237.44|235.44|237.65|235.65|237.44|235.44|0
1643247230000|2022-01-27 01:33:50|237.51|235.51|237.37|235.37|237.51|235.51|237.37|235.37|0
1643247240000|2022-01-27 01:34:00|237.29|235.29|237.51|235.51|237.51|235.51|236.94|234.94|0
1643247250000|2022-01-27 01:34:10|237.37|235.37|237.94|235.94|237.94|235.94|237.23|235.23|0
1643247260000|2022-01-27 01:34:20|238.22|236.22|237.94|235.94|238.22|236.22|237.94|235.94|0
1643247270000|2022-01-27 01:34:30|237.51|235.51|237.65|235.65|237.65|235.65|237.51|235.51|0
1643247280000|2022-01-27 01:34:40|237.58|235.58|237.58|235.58|237.58|235.58|237.37|235.37|0
1643247290000|2022-01-27 01:34:50|237.51|235.51|238.08|236.08|238.08|236.08|237.51|235.51|0
1643247300000|2022-01-27 01:35:00|237.94|235.94|237.94|235.94|237.94|235.94|237.51|235.51|0
1643247310000|2022-01-27 01:35:10|238.08|236.08|238.08|236.08|238.08|236.08|237.94|235.94|0
1643247320000|2022-01-27 01:35:20|238.65|236.65|239.22|237.22|239.51|237.51|238.65|236.65|0
1643247330000|2022-01-27 01:35:30|239.43|237.43|239.08|237.08|239.43|237.43|239.08|237.08|0
1643247340000|2022-01-27 01:35:40|239.01|237.01|239.01|237.01|239.01|237.01|238.86|236.86|0
1643247350000|2022-01-27 01:35:50|238.94|236.94|238.08|236.08|238.94|236.94|238.08|236.08|0
1643247360000|2022-01-27 01:36:00|237.94|235.94|238.08|236.08|238.08|236.08|237.65|235.65|0
1643247370000|2022-01-27 01:36:10|237.79|235.79|238.08|236.08|238.08|236.08|237.65|235.65|0
1643247380000|2022-01-27 01:36:20|238.22|236.22|237.94|235.94|238.22|236.22|237.94|235.94|0
1643247390000|2022-01-27 01:36:30|237.86|235.86|237.72|235.72|237.86|235.86|237.72|235.72|0
1643247400000|2022-01-27 01:36:40|237.65|235.65|237.29|235.29|237.65|235.65|236.94|234.94|0
1643247410000|2022-01-27 01:36:50|237.15|235.15|237.72|235.72|237.72|235.72|237.08|235.08|0
1643247420000|2022-01-27 01:37:00|237.29|235.29|237.51|235.51|237.65|235.65|237.29|235.29|0
1643247430000|2022-01-27 01:37:10|237.65|235.65|237.51|235.51|237.79|235.79|237.51|235.51|0
1643247440000|2022-01-27 01:37:20|237.58|235.58|237.58|235.58|237.58|235.58|237.58|235.58|0
1643247450000|2022-01-27 01:37:30|237.22|235.22|237.01|235.01|237.43|235.43|237.01|235.01|0
1643247460000|2022-01-27 01:37:40|237.08|235.08|237.15|235.15|237.15|235.15|237.08|235.08|0
1643247470000|2022-01-27 01:37:50|237.01|235.01|237.93|235.93|237.93|235.93|237.01|235.01|0
1643247480000|2022-01-27 01:38:00|238|236|237.29|235.29|238|236|237.29|235.29|0
1643247490000|2022-01-27 01:38:10|237.36|235.36|237.36|235.36|237.36|235.36|237.36|235.36|0
1643247500000|2022-01-27 01:38:20|237.22|235.22|236.94|234.94|237.22|235.22|236.94|234.94|0
1643247510000|2022-01-27 01:38:30|237.22|235.22|236.22|234.22|237.22|235.22|236.22|234.22|0
1643247520000|2022-01-27 01:38:40|235.8|233.8|235.94|233.94|236.29|234.29|235.8|233.8|0
1643247530000|2022-01-27 01:38:50|235.8|233.8|235.72|233.72|235.94|233.94|235.51|233.51|0
1643247540000|2022-01-27 01:39:00|236.29|234.29|236.58|234.58|236.58|234.58|236.22|234.22|0
1643247550000|2022-01-27 01:39:10|236.72|234.72|237.22|235.22|237.22|235.22|236.72|234.72|0
1643247560000|2022-01-27 01:39:20|237.36|235.36|237.43|235.43|237.51|235.51|237.36|235.36|0
1643247570000|2022-01-27 01:39:30|237.51|235.51|236.43|234.43|237.51|235.51|236.43|234.43|0
1643247580000|2022-01-27 01:39:40|236.37|234.37|236.08|234.08|236.37|234.37|236.08|234.08|0
1643247590000|2022-01-27 01:39:50|235.94|233.94|235.44|233.44|235.94|233.94|235.44|233.44|0
1643247600000|2022-01-27 01:40:00|235.16|233.16|235.37|233.37|235.37|233.37|234.8|232.8|0
1643247610000|2022-01-27 01:40:10|235.44|233.44|236.01|234.01|236.29|234.29|235.44|233.44|0
1643247620000|2022-01-27 01:40:20|236.08|234.08|235.37|233.37|236.08|234.08|235.37|233.37|0
1643247630000|2022-01-27 01:40:30|234.8|232.8|234.8|232.8|234.95|232.95|234.8|232.8|0
1643247640000|2022-01-27 01:40:40|234.73|232.73|234.1|232.1|234.73|232.73|234.1|232.1|0
1643247650000|2022-01-27 01:40:50|233.95|231.95|234.87|232.87|234.87|232.87|233.95|231.95|0
1643247660000|2022-01-27 01:41:00|235.16|233.16|234.66|232.66|235.16|233.16|234.66|232.66|0
1643247670000|2022-01-27 01:41:10|234.52|232.52|233.6|231.6|234.52|232.52|233.6|231.6|0
1643247680000|2022-01-27 01:41:20|233.88|231.88|234.31|232.31|234.31|232.31|233.88|231.88|0
1643247690000|2022-01-27 01:41:30|234.45|232.45|234.66|232.66|234.73|232.73|234.45|232.45|0
1643247700000|2022-01-27 01:41:40|234.87|232.87|235.8|233.8|235.8|233.8|234.87|232.87|0
1643247710000|2022-01-27 01:41:50|236.51|234.51|236.43|234.43|237.22|235.22|236.36|234.36|0
1643247720000|2022-01-27 01:42:00|236.29|234.29|237|235|237|235|236.29|234.29|0
1643247730000|2022-01-27 01:42:10|236.29|234.29|235.72|233.72|236.36|234.36|235.44|233.44|0
1643247740000|2022-01-27 01:42:20|235.44|233.44|235.58|233.58|235.58|233.58|235.44|233.44|0
1643247750000|2022-01-27 01:42:30|235.8|233.8|235.8|233.8|236.15|234.15|235.8|233.8|0
1643247760000|2022-01-27 01:42:40|235.86|233.86|235.65|233.65|235.86|233.86|235.09|233.09|0
1643247770000|2022-01-27 01:42:50|235.72|233.72|235.15|233.15|235.72|233.72|235.15|233.15|0
1643247780000|2022-01-27 01:43:00|235.23|233.23|235.3|233.3|235.3|233.3|235.23|233.23|0
1643247790000|2022-01-27 01:43:10|235.44|233.44|236.22|234.22|236.22|234.22|235.44|233.44|0
1643247800000|2022-01-27 01:43:20|235.94|233.94|235.86|233.86|236.29|234.29|235.86|233.86|0
1643247810000|2022-01-27 01:43:30|236.15|234.15|236.29|234.29|236.29|234.29|236.08|234.08|0
1643247820000|2022-01-27 01:43:40|236.22|234.22|236|234|236.29|234.29|236|234|0
1643247830000|2022-01-27 01:43:50|235.86|233.86|235.58|233.58|235.86|233.86|235.58|233.58|0
1643247840000|2022-01-27 01:44:00|235.37|233.37|235.72|233.72|235.86|233.86|235.37|233.37|0
1643247850000|2022-01-27 01:44:10|235.86|233.86|235.29|233.29|235.86|233.86|235.29|233.29|0
1643247860000|2022-01-27 01:44:20|235.44|233.44|235.44|233.44|235.44|233.44|235.29|233.29|0
1643247870000|2022-01-27 01:44:30|235.29|233.29|235.29|233.29|235.29|233.29|235.23|233.23|0
1643247880000|2022-01-27 01:44:40|235.37|233.37|235.29|233.29|235.44|233.44|235.29|233.29|0
1643247890000|2022-01-27 01:44:50|235.37|233.37|234.8|232.8|235.37|233.37|234.8|232.8|0
1643247900000|2022-01-27 01:45:00|235.01|233.01|234.8|232.8|235.23|233.23|234.8|232.8|0
1643247910000|2022-01-27 01:45:10|234.09|232.09|233.31|231.31|234.09|232.09|233.24|231.24|0
1643247920000|2022-01-27 01:45:20|233.39|231.39|233.31|231.31|233.67|231.67|233.31|231.31|0
1643247930000|2022-01-27 01:45:30|234.02|232.02|233.59|231.59|234.02|232.02|233.59|231.59|0
1643247940000|2022-01-27 01:45:40|233.88|231.88|233.67|231.67|234.09|232.09|233.67|231.67|0
1643247950000|2022-01-27 01:45:50|233.31|231.31|232.68|230.68|233.39|231.39|232.68|230.68|0
1643247960000|2022-01-27 01:46:00|232.75|230.75|232.12|230.12|232.75|230.75|232.12|230.12|0
1643247970000|2022-01-27 01:46:10|232.54|230.54|233.1|231.1|233.1|231.1|232.54|230.54|0
1643247980000|2022-01-27 01:46:20|233.38|231.38|233.73|231.73|233.73|231.73|233.38|231.38|0
1643247990000|2022-01-27 01:46:30|233.67|231.67|233.38|231.38|233.67|231.67|233.1|231.1|0
1643248000000|2022-01-27 01:46:40|233.59|231.59|234.37|232.37|234.37|232.37|233.59|231.59|0
1643248010000|2022-01-27 01:46:50|234.3|232.3|234.37|232.37|234.37|232.37|234.09|232.09|0
1643248020000|2022-01-27 01:47:00|234.44|232.44|234.23|232.23|234.44|232.44|234.23|232.23|0
1643248030000|2022-01-27 01:47:10|234.44|232.44|234.58|232.58|234.58|232.58|234.44|232.44|0
1643248040000|2022-01-27 01:47:20|234.87|232.87|235.22|233.22|235.22|233.22|234.87|232.87|0
1643248050000|2022-01-27 01:47:30|235.08|233.08|234.87|232.87|235.08|233.08|234.87|232.87|0
1643248060000|2022-01-27 01:47:40|234.94|232.94|234.44|232.44|234.94|232.94|234.23|232.23|0
1643248070000|2022-01-27 01:47:50|233.73|231.73|233.81|231.81|233.81|231.81|233.1|231.1|0
1643248080000|2022-01-27 01:48:00|234.02|232.02|234.66|232.66|234.66|232.66|234.02|232.02|0
1643248090000|2022-01-27 01:48:10|234.8|232.8|234.16|232.16|234.8|232.8|234.16|232.16|0
1643248100000|2022-01-27 01:48:20|233.87|231.87|233.95|231.95|234.23|232.23|233.87|231.87|0
1643248110000|2022-01-27 01:48:30|233.87|231.87|233.73|231.73|233.95|231.95|233.73|231.73|0
1643248120000|2022-01-27 01:48:40|233.31|231.31|232.74|230.74|233.31|231.31|232.74|230.74|0
1643248130000|2022-01-27 01:48:50|232.4|230.4|232.46|230.46|232.82|230.82|232.4|230.4|0
1643248140000|2022-01-27 01:49:00|232.25|230.25|232.54|230.54|232.54|230.54|232.11|230.11|0
1643248150000|2022-01-27 01:49:10|232.6|230.6|232.54|230.54|232.74|230.74|232.54|230.54|0
1643248160000|2022-01-27 01:49:20|232.74|230.74|233.1|231.1|233.1|231.1|232.74|230.74|0
1643248170000|2022-01-27 01:49:30|232.96|230.96|233.1|231.1|233.1|231.1|232.96|230.96|0
1643248180000|2022-01-27 01:49:40|232.82|230.82|233.24|231.24|233.24|231.24|232.82|230.82|0
1643248190000|2022-01-27 01:49:50|233.1|231.1|232.82|230.82|233.17|231.17|232.82|230.82|0
1643248200000|2022-01-27 01:50:00|232.88|230.88|233.1|231.1|233.31|231.31|232.88|230.88|0
1643248210000|2022-01-27 01:50:10|233.24|231.24|233.17|231.17|233.31|231.31|233.1|231.1|0
1643248220000|2022-01-27 01:50:20|233.24|231.24|233.24|231.24|233.38|231.38|233.1|231.1|0
1643248230000|2022-01-27 01:50:30|232.82|230.82|233.24|231.24|233.24|231.24|232.82|230.82|0
1643248240000|2022-01-27 01:50:40|233.38|231.38|232.39|230.39|233.38|231.38|232.39|230.39|0
1643248250000|2022-01-27 01:50:50|232.11|230.11|231.97|229.97|232.39|230.39|231.97|229.97|0
1643248260000|2022-01-27 01:51:00|231.41|229.41|231.41|229.41|231.41|229.41|230.71|228.71|0
1643248270000|2022-01-27 01:51:10|231.05|229.05|231.62|229.62|231.62|229.62|231.05|229.05|0
1643248280000|2022-01-27 01:51:20|231.69|229.69|232.39|230.39|232.39|230.39|231.62|229.62|0
1643248290000|2022-01-27 01:51:30|232.88|230.88|232.88|230.88|232.96|230.96|232.88|230.88|0
1643248300000|2022-01-27 01:51:40|232.96|230.96|233.24|231.24|233.31|231.31|232.96|230.96|0
1643248310000|2022-01-27 01:51:50|233.38|231.38|233.24|231.24|233.59|231.59|233.24|231.24|0
1643248320000|2022-01-27 01:52:00|233.45|231.45|234.09|232.09|234.09|232.09|233.24|231.24|0
1643248330000|2022-01-27 01:52:10|234.23|232.23|234.44|232.44|234.51|232.51|234.23|232.23|0
1643248340000|2022-01-27 01:52:20|234.37|232.37|234.23|232.23|234.51|232.51|234.01|232.01|0
1643248350000|2022-01-27 01:52:30|234.09|232.09|234.51|232.51|234.51|232.51|234.09|232.09|0
1643248360000|2022-01-27 01:52:40|234.37|232.37|233.38|231.38|234.37|232.37|233.38|231.38|0
1643248370000|2022-01-27 01:52:50|233.94|231.94|234.01|232.01|234.09|232.09|233.94|231.94|0
1643248380000|2022-01-27 01:53:00|233.94|231.94|233.87|231.87|234.15|232.15|233.87|231.87|0
1643248390000|2022-01-27 01:53:10|233.94|231.94|234.08|232.08|234.08|232.08|233.87|231.87|0
1643248400000|2022-01-27 01:53:20|234.37|232.37|233.45|231.45|234.37|232.37|233.45|231.45|0
1643248410000|2022-01-27 01:53:30|233.38|231.38|232.95|230.95|233.38|231.38|232.67|230.67|0
1643248420000|2022-01-27 01:53:40|232.88|230.88|232.81|230.81|233.02|231.02|232.81|230.81|0
1643248430000|2022-01-27 01:53:50|232.67|230.67|232.11|230.11|232.67|230.67|232.11|230.11|0
1643248440000|2022-01-27 01:54:00|232.18|230.18|232.11|230.11|232.67|230.67|232.11|230.11|0
1643248450000|2022-01-27 01:54:10|231.69|229.69|231.83|229.83|231.83|229.83|231.55|229.55|0
1643248460000|2022-01-27 01:54:20|231.61|229.61|231.55|229.55|231.61|229.61|231.47|229.47|0
1643248470000|2022-01-27 01:54:30|231.26|229.26|231.12|229.12|231.26|229.26|230.7|228.7|0
1643248480000|2022-01-27 01:54:40|231.61|229.61|231.12|229.12|231.61|229.61|230.98|228.98|0
1643248490000|2022-01-27 01:54:50|231.55|229.55|231.47|229.47|231.69|229.69|231.47|229.47|0
1643248500000|2022-01-27 01:55:00|231.69|229.69|230.84|228.84|231.69|229.69|230.84|228.84|0
1643248510000|2022-01-27 01:55:10|230|228|229.86|227.86|230|228|229.37|227.37|0
1643248520000|2022-01-27 01:55:20|230|228|229.86|227.86|230|228|229.72|227.72|0
1643248530000|2022-01-27 01:55:30|229.65|227.65|229.3|227.3|229.65|227.65|229.16|227.16|0
1643248540000|2022-01-27 01:55:40|229.44|227.44|229.02|227.02|229.44|227.44|229.02|227.02|0
1643248550000|2022-01-27 01:55:50|229.16|227.16|228.88|226.88|229.16|227.16|228.88|226.88|0
1643248560000|2022-01-27 01:56:00|228.74|226.74|229.37|227.37|229.37|227.37|228.74|226.74|0
1643248570000|2022-01-27 01:56:10|229.58|227.58|230|228|230|228|229.58|227.58|0
1643248580000|2022-01-27 01:56:20|229.79|227.79|229.16|227.16|229.79|227.79|229.16|227.16|0
1643248590000|2022-01-27 01:56:30|229.3|227.3|228.95|226.95|229.3|227.3|228.95|226.95|0
1643248600000|2022-01-27 01:56:40|228.88|226.88|228.32|226.32|229.09|227.09|228.32|226.32|0
1643248610000|2022-01-27 01:56:50|228.11|226.11|228.18|226.18|228.74|226.74|228.11|226.11|0
1643248620000|2022-01-27 01:57:00|227.77|225.77|227.49|225.49|227.91|225.91|227.35|225.35|0
1643248630000|2022-01-27 01:57:10|227.35|225.35|227.9|225.9|227.9|225.9|227.35|225.35|0
1643248640000|2022-01-27 01:57:20|228.32|226.32|228.11|226.11|228.53|226.53|228.11|226.11|0
1643248650000|2022-01-27 01:57:30|228.81|226.81|228.46|226.46|228.81|226.81|228.46|226.46|0
1643248660000|2022-01-27 01:57:40|228.32|226.32|229.37|227.37|229.58|227.58|228.32|226.32|0
1643248670000|2022-01-27 01:57:50|229.51|227.51|229.16|227.16|229.51|227.51|228.88|226.88|0
1643248680000|2022-01-27 01:58:00|229.51|227.51|229.16|227.16|229.51|227.51|229.16|227.16|0
1643248690000|2022-01-27 01:58:10|229.3|227.3|229.65|227.65|229.72|227.72|229.3|227.3|0
1643248700000|2022-01-27 01:58:20|230.14|228.14|229.44|227.44|230.14|228.14|229.44|227.44|0
1643248710000|2022-01-27 01:58:30|229.02|227.02|228.46|226.46|229.02|227.02|228.46|226.46|0
1643248720000|2022-01-27 01:58:40|228.18|226.18|228.32|226.32|228.32|226.32|228.18|226.18|0
1643248730000|2022-01-27 01:58:50|227.14|225.14|226.1|224.1|227.21|225.21|226.1|224.1|0
1643248740000|2022-01-27 01:59:00|226.65|224.65|227.76|225.76|227.76|225.76|226.65|224.65|0
1643248750000|2022-01-27 01:59:10|228.04|226.04|227.76|225.76|228.04|226.04|227.49|225.49|0
1643248760000|2022-01-27 01:59:20|227.62|225.62|227.55|225.55|227.62|225.62|227.55|225.55|0
1643248770000|2022-01-27 01:59:30|226.93|224.93|227.27|225.27|227.41|225.41|226.93|224.93|0
1643248780000|2022-01-27 01:59:40|229.05|227.05|229.6|227.6|229.6|227.6|229.05|227.05|0
1643248790000|2022-01-27 01:59:50|229.46|227.46|230.16|228.16|230.16|228.16|229.33|227.33|0
1643248800000|2022-01-27 02:00:00|229.81|227.81|229.6|227.6|229.81|227.81|229.39|227.39|0
1643248810000|2022-01-27 02:00:10|229.32|227.32|228.56|226.56|229.32|227.32|228.56|226.56|0
1643248820000|2022-01-27 02:00:20|228.21|226.21|227.38|225.38|228.21|226.21|227.24|225.24|0
1643248830000|2022-01-27 02:00:30|227.52|225.52|225.03|223.03|227.52|225.52|225.03|223.03|0
1643248840000|2022-01-27 02:00:40|225.44|223.44|226.06|224.06|226.06|224.06|225.44|223.44|0
1643248850000|2022-01-27 02:00:50|226.2|224.2|225.72|223.72|226.34|224.34|225.72|223.72|0
1643248860000|2022-01-27 02:01:00|225.58|223.58|225.31|223.31|225.58|223.58|225.31|223.31|0
1643248870000|2022-01-27 02:01:10|225.17|223.17|225.86|223.86|225.86|223.86|225.17|223.17|0
1643248880000|2022-01-27 02:01:20|226.27|224.27|226.69|224.69|227.1|225.1|226.27|224.27|0
1643248890000|2022-01-27 02:01:30|226.75|224.75|226.13|224.13|226.75|224.75|226.13|224.13|0
1643248900000|2022-01-27 02:01:40|225.86|223.86|225.23|223.23|225.99|223.99|225.23|223.23|0
1643248910000|2022-01-27 02:01:50|225.3|223.3|224.07|222.07|225.3|223.3|224.07|222.07|0
1643248920000|2022-01-27 02:02:00|224.2|222.2|224.68|222.68|224.68|222.68|224.2|222.2|0
1643248930000|2022-01-27 02:02:10|224.48|222.48|225.58|223.58|225.78|223.78|224.48|222.48|0
1643248940000|2022-01-27 02:02:20|225.92|223.92|225.65|223.65|225.99|223.99|224.96|222.96|0
1643248950000|2022-01-27 02:02:30|225.37|223.37|225.58|223.58|225.58|223.58|225.37|223.37|0
1643248960000|2022-01-27 02:02:40|225.72|223.72|225.72|223.72|225.72|223.72|225.65|223.65|0
1643248970000|2022-01-27 02:02:50|225.86|223.86|224.06|222.06|225.86|223.86|224.06|222.06|0
1643248980000|2022-01-27 02:03:00|224.27|222.27|225.17|223.17|225.17|223.17|224.06|222.06|0
1643248990000|2022-01-27 02:03:10|225.3|223.3|224.61|222.61|225.3|223.3|224.61|222.61|0
1643249000000|2022-01-27 02:03:20|224.96|222.96|225.03|223.03|225.03|223.03|224.75|222.75|0
1643249010000|2022-01-27 02:03:30|224.68|222.68|225.3|223.3|225.3|223.3|224.61|222.61|0
1643249020000|2022-01-27 02:03:40|225.09|223.09|225.58|223.58|225.58|223.58|225.09|223.09|0
1643249030000|2022-01-27 02:03:50|225.85|223.85|225.44|223.44|225.85|223.85|225.44|223.44|0
1643249040000|2022-01-27 02:04:00|225.64|223.64|224.61|222.61|225.64|223.64|224.61|222.61|0
1643249050000|2022-01-27 02:04:10|225.44|223.44|225.58|223.58|225.78|223.78|225.44|223.44|0
1643249060000|2022-01-27 02:04:20|225.85|223.85|226.41|224.41|226.41|224.41|225.85|223.85|0
1643249070000|2022-01-27 02:04:30|226.27|224.27|226.55|224.55|226.55|224.55|226.06|224.06|0
1643249080000|2022-01-27 02:04:40|226.2|224.2|226.27|224.27|226.33|224.33|226.2|224.2|0
1643249090000|2022-01-27 02:04:50|226.41|224.41|225.92|223.92|226.41|224.41|225.58|223.58|0
1643249100000|2022-01-27 02:05:00|225.58|223.58|226.2|224.2|226.27|224.27|225.58|223.58|0
1643249110000|2022-01-27 02:05:10|226.54|224.54|226.61|224.61|226.68|224.68|226.41|224.41|0
1643249120000|2022-01-27 02:05:20|226.68|224.68|226.82|224.82|226.82|224.82|226.68|224.68|0
1643249130000|2022-01-27 02:05:30|226.27|224.27|225.64|223.64|226.41|224.41|225.64|223.64|0
1643249140000|2022-01-27 02:05:40|225.44|223.44|225.16|223.16|225.64|223.64|225.16|223.16|0
1643249150000|2022-01-27 02:05:50|225.23|223.23|224.89|222.89|225.3|223.3|224.82|222.82|0
1643249160000|2022-01-27 02:06:00|225.3|223.3|224.47|222.47|225.3|223.3|224.47|222.47|0
1643249170000|2022-01-27 02:06:10|224.68|222.68|224.82|222.82|224.82|222.82|224.68|222.68|0
1643249180000|2022-01-27 02:06:20|224.89|222.89|223.24|221.24|224.89|222.89|223.24|221.24|0
1643249190000|2022-01-27 02:06:30|222.83|220.83|222.55|220.55|222.83|220.83|222.42|220.42|0
1643249200000|2022-01-27 02:06:40|222.21|220.21|221.59|219.59|222.21|220.21|221.59|219.59|0
1643249210000|2022-01-27 02:06:50|221.73|219.73|222|220|222|220|221.59|219.59|0
1643249220000|2022-01-27 02:07:00|222.07|220.07|222|220|222.07|220.07|221.87|219.87|0
1643249230000|2022-01-27 02:07:10|222.14|220.14|222.07|220.07|222.28|220.28|222.07|220.07|0
1643249240000|2022-01-27 02:07:20|221.87|219.87|221.46|219.46|221.87|219.87|221.46|219.46|0
1643249250000|2022-01-27 02:07:30|221.39|219.39|222.62|220.62|222.62|220.62|221.39|219.39|0
1643249260000|2022-01-27 02:07:40|222.69|220.69|222.55|220.55|222.69|220.69|222.28|220.28|0
1643249270000|2022-01-27 02:07:50|222.34|220.34|222|220|222.34|220.34|221.93|219.93|0
1643249280000|2022-01-27 02:08:00|221.73|219.73|221.8|219.8|221.8|219.8|221.52|219.52|0
1643249290000|2022-01-27 02:08:10|222.21|220.21|221.93|219.93|222.21|220.21|221.93|219.93|0
1643249300000|2022-01-27 02:08:20|222|220|221.18|219.18|222|220|221.18|219.18|0
1643249310000|2022-01-27 02:08:30|221.25|219.25|222.41|220.41|222.55|220.55|221.25|219.25|0
1643249320000|2022-01-27 02:08:40|222.89|220.89|223.24|221.24|223.3|221.3|222.75|220.75|0
1643249330000|2022-01-27 02:08:50|223.37|221.37|223.44|221.44|223.44|221.44|223.37|221.37|0
1643249340000|2022-01-27 02:09:00|223.24|221.24|222.62|220.62|223.24|221.24|222.34|220.34|0
1643249350000|2022-01-27 02:09:10|222.96|220.96|222.69|220.69|222.96|220.96|222.69|220.69|0
1643249360000|2022-01-27 02:09:20|222.62|220.62|222.41|220.41|222.62|220.62|222.41|220.41|0
1643249370000|2022-01-27 02:09:30|222.69|220.69|222.41|220.41|222.69|220.69|222.41|220.41|0
1643249380000|2022-01-27 02:09:40|222.69|220.69|221.87|219.87|222.69|220.69|221.87|219.87|0
1643249390000|2022-01-27 02:09:50|221.73|219.73|221.18|219.18|221.87|219.87|221.18|219.18|0
1643249400000|2022-01-27 02:10:00|221.32|219.32|222.14|220.14|222.41|220.41|221.32|219.32|0
1643249410000|2022-01-27 02:10:10|222.55|220.55|222.28|220.28|222.55|220.55|222.28|220.28|0
1643249420000|2022-01-27 02:10:20|222.55|220.55|222.07|220.07|222.55|220.55|221.93|219.93|0
1643249430000|2022-01-27 02:10:30|222.14|220.14|222.14|220.14|222.2|220.2|222.14|220.14|0
1643249440000|2022-01-27 02:10:40|222.34|220.34|222.07|220.07|222.34|220.34|222.07|220.07|0
1643249450000|2022-01-27 02:10:50|222.27|220.27|222.14|220.14|222.27|220.27|221.93|219.93|0
1643249460000|2022-01-27 02:11:00|222.41|220.41|222.55|220.55|222.61|220.61|222.41|220.41|0
1643249470000|2022-01-27 02:11:10|223.23|221.23|222.89|220.89|223.23|221.23|222.89|220.89|0
1643249480000|2022-01-27 02:11:20|222.82|220.82|222.82|220.82|223.1|221.1|222.82|220.82|0
1643249490000|2022-01-27 02:11:30|223.1|221.1|223.16|221.16|223.16|221.16|223.1|221.1|0
1643249500000|2022-01-27 02:11:40|223.23|221.23|222.82|220.82|223.23|221.23|222.82|220.82|0
1643249510000|2022-01-27 02:11:50|222.96|220.96|222.96|220.96|222.96|220.96|222.68|220.68|0
1643249520000|2022-01-27 02:12:00|222.89|220.89|222.89|220.89|222.89|220.89|222.82|220.82|0
1643249530000|2022-01-27 02:12:10|223.51|221.51|223.64|221.64|223.78|221.78|223.51|221.51|0
1643249540000|2022-01-27 02:12:20|223.37|221.37|223.51|221.51|223.51|221.51|223.37|221.37|0
1643249550000|2022-01-27 02:12:30|223.57|221.57|223.51|221.51|223.64|221.64|223.37|221.37|0
1643249560000|2022-01-27 02:12:40|223.3|221.3|223.51|221.51|223.51|221.51|223.3|221.3|0
1643249570000|2022-01-27 02:12:50|223.23|221.23|222.82|220.82|223.23|221.23|222.82|220.82|0
1643249580000|2022-01-27 02:13:00|222.55|220.55|221.93|219.93|222.55|220.55|221.93|219.93|0
1643249590000|2022-01-27 02:13:10|221.86|219.86|222.68|220.68|222.68|220.68|221.86|219.86|0
1643249600000|2022-01-27 02:13:20|222.55|220.55|221.86|219.86|222.55|220.55|221.86|219.86|0
1643249610000|2022-01-27 02:13:30|221.59|219.59|221.65|219.65|221.86|219.86|221.59|219.59|0
1643249620000|2022-01-27 02:13:40|221.59|219.59|221.73|219.73|221.73|219.73|221.52|219.52|0
1643249630000|2022-01-27 02:13:50|221.59|219.59|222|220|222|220|221.59|219.59|0
1643249640000|2022-01-27 02:14:00|221.72|219.72|222|220|222|220|221.72|219.72|0
1643249650000|2022-01-27 02:14:10|221.86|219.86|221.52|219.52|222.06|220.06|221.52|219.52|0
1643249660000|2022-01-27 02:14:20|221.31|219.31|221.31|219.31|221.45|219.45|221.31|219.31|0
1643249670000|2022-01-27 02:14:30|221.59|219.59|221.65|219.65|222|220|221.59|219.59|0
1643249680000|2022-01-27 02:14:40|221.72|219.72|221.86|219.86|222.13|220.13|221.72|219.72|0
1643249690000|2022-01-27 02:14:50|221.72|219.72|222|220|222|220|221.72|219.72|0
1643249700000|2022-01-27 02:15:00|222.13|220.13|222.27|220.27|222.47|220.47|222.13|220.13|0
1643249710000|2022-01-27 02:15:10|222.41|220.41|222.54|220.54|222.68|220.68|222.41|220.41|0
1643249720000|2022-01-27 02:15:20|222.47|220.47|222.27|220.27|222.68|220.68|222.27|220.27|0
1643249730000|2022-01-27 02:15:30|221.86|219.86|222|220|222.06|220.06|221.72|219.72|0
1643249740000|2022-01-27 02:15:40|222.27|220.27|222.75|220.75|222.75|220.75|222.2|220.2|0
1643249750000|2022-01-27 02:15:50|222.82|220.82|222.82|220.82|222.95|220.95|222.82|220.82|0
1643249760000|2022-01-27 02:16:00|222.54|220.54|222.82|220.82|222.82|220.82|222.54|220.54|0
1643249770000|2022-01-27 02:16:10|222.54|220.54|221.86|219.86|222.68|220.68|221.86|219.86|0
1643249780000|2022-01-27 02:16:20|221.79|219.79|221.86|219.86|221.86|219.86|221.79|219.79|0
1643249790000|2022-01-27 02:16:30|222|220|221.59|219.59|222|220|221.59|219.59|0
1643249800000|2022-01-27 02:16:40|221.31|219.31|221.18|219.18|221.31|219.31|221.18|219.18|0
1643249820000|2022-01-27 02:17:00|221.59|219.59|221.86|219.86|221.86|219.86|221.31|219.31|0
1643249830000|2022-01-27 02:17:10|222|220|222|220|222|220|221.92|219.92|0
1643249840000|2022-01-27 02:17:20|221.72|219.72|222|220|222|220|221.72|219.72|0
1643249850000|2022-01-27 02:17:30|221.99|219.99|222.27|220.27|222.27|220.27|221.86|219.86|0
1643249860000|2022-01-27 02:17:40|221.99|219.99|221.45|219.45|221.99|219.99|221.45|219.45|0
1643249870000|2022-01-27 02:17:50|221.58|219.58|221.72|219.72|221.79|219.79|221.58|219.58|0
1643249880000|2022-01-27 02:18:00|221.86|219.86|222.4|220.4|222.4|220.4|221.86|219.86|0
1643249890000|2022-01-27 02:18:10|222.54|220.54|222.4|220.4|222.54|220.54|222.4|220.4|0
1643249900000|2022-01-27 02:18:20|222.54|220.54|221.92|219.92|222.54|220.54|221.92|219.92|0
1643249910000|2022-01-27 02:18:30|221.99|219.99|221.92|219.92|221.99|219.99|221.86|219.86|0
1643249920000|2022-01-27 02:18:40|221.86|219.86|222.06|220.06|222.27|220.27|221.86|219.86|0
1643249930000|2022-01-27 02:18:50|221.99|219.99|222.13|220.13|222.27|220.27|221.99|219.99|0
1643249940000|2022-01-27 02:19:00|222.27|220.27|222.4|220.4|222.4|220.4|222.2|220.2|0
1643249950000|2022-01-27 02:19:10|222.13|220.13|222.27|220.27|222.27|220.27|221.86|219.86|0
1643249960000|2022-01-27 02:19:20|221.99|219.99|221.99|219.99|222.2|220.2|221.99|219.99|0
1643249970000|2022-01-27 02:19:30|221.72|219.72|221.45|219.45|221.72|219.72|221.45|219.45|0
1643249980000|2022-01-27 02:19:40|221.38|219.38|221.58|219.58|221.58|219.58|221.38|219.38|0
1643249990000|2022-01-27 02:19:50|221.45|219.45|221.38|219.38|221.45|219.45|221.31|219.31|0
1643250000000|2022-01-27 02:20:00|221.58|219.58|222.13|220.13|222.13|220.13|221.58|219.58|0
1643250010000|2022-01-27 02:20:10|222.33|220.33|221.99|219.99|222.33|220.33|221.72|219.72|0
1643250020000|2022-01-27 02:20:20|222.06|220.06|221.99|219.99|222.13|220.13|221.86|219.86|0
1643250030000|2022-01-27 02:20:30|222.06|220.06|221.78|219.78|222.06|220.06|221.78|219.78|0
1643250040000|2022-01-27 02:20:40|221.86|219.86|221.78|219.78|221.86|219.86|221.78|219.78|0
1643250050000|2022-01-27 02:20:50|221.86|219.86|221.86|219.86|222.13|220.13|221.86|219.86|0
1643250060000|2022-01-27 02:21:00|222.13|220.13|221.45|219.45|222.13|220.13|221.45|219.45|0
1643250070000|2022-01-27 02:21:10|221.58|219.58|221.58|219.58|221.72|219.72|221.58|219.58|0
1643250080000|2022-01-27 02:21:20|221.78|219.78|221.85|219.85|222.26|220.26|221.78|219.78|0
1643250090000|2022-01-27 02:21:30|221.72|219.72|221.72|219.72|221.72|219.72|221.72|219.72|0
1643250100000|2022-01-27 02:21:40|221.58|219.58|221.85|219.85|221.85|219.85|221.58|219.58|0
1643250110000|2022-01-27 02:21:50|221.99|219.99|221.85|219.85|221.99|219.99|221.85|219.85|0
1643250120000|2022-01-27 02:22:00|221.78|219.78|221.17|219.17|221.85|219.85|221.17|219.17|0
1643250140000|2022-01-27 02:22:20|221.24|219.24|221.17|219.17|221.24|219.24|221.17|219.17|0
1643250150000|2022-01-27 02:22:30|221.31|219.31|221.44|219.44|221.51|219.51|221.31|219.31|0
1643250160000|2022-01-27 02:22:40|221.58|219.58|221.99|219.99|221.99|219.99|221.58|219.58|0
1643250170000|2022-01-27 02:22:50|222.13|220.13|221.99|219.99|222.13|220.13|221.85|219.85|0
1643250180000|2022-01-27 02:23:00|222.54|220.54|222.54|220.54|222.81|220.81|222.54|220.54|0
1643250190000|2022-01-27 02:23:10|222.4|220.4|222.95|220.95|222.95|220.95|222.4|220.4|0
1643250200000|2022-01-27 02:23:20|223.08|221.08|223.08|221.08|223.22|221.22|223.08|221.08|0
1643250210000|2022-01-27 02:23:30|222.81|220.81|222.67|220.67|222.81|220.81|222.67|220.67|0
1643250220000|2022-01-27 02:23:40|222.95|220.95|222.54|220.54|222.95|220.95|222.54|220.54|0
1643250230000|2022-01-27 02:23:50|222.4|220.4|222.6|220.6|222.6|220.6|222.4|220.4|0
1643250240000|2022-01-27 02:24:00|222.54|220.54|221.99|219.99|222.54|220.54|221.99|219.99|0
1643250250000|2022-01-27 02:24:10|222.13|220.13|222.26|220.26|222.26|220.26|221.99|219.99|0
1643250260000|2022-01-27 02:24:20|222.33|220.33|222.33|220.33|222.33|220.33|222.26|220.26|0
1643250270000|2022-01-27 02:24:30|222.4|220.4|222.26|220.26|222.4|220.4|222.26|220.26|0
1643250280000|2022-01-27 02:24:40|222.4|220.4|222.54|220.54|222.54|220.54|222.4|220.4|0
1643250290000|2022-01-27 02:24:50|222.4|220.4|222.95|220.95|222.95|220.95|222.4|220.4|0
1643250300000|2022-01-27 02:25:00|223.01|221.01|222.95|220.95|223.22|221.22|222.95|220.95|0
1643250310000|2022-01-27 02:25:10|222.81|220.81|222.81|220.81|222.81|220.81|222.81|220.81|0
1643250320000|2022-01-27 02:25:20|222.67|220.67|222.4|220.4|222.67|220.67|222.4|220.4|0
1643250330000|2022-01-27 02:25:30|222.26|220.26|221.85|219.85|222.26|220.26|221.85|219.85|0
1643250340000|2022-01-27 02:25:40|221.71|219.71|221.3|219.3|221.71|219.71|221.17|219.17|0
1643250350000|2022-01-27 02:25:50|221.44|219.44|221.58|219.58|221.71|219.71|221.44|219.44|0
1643250360000|2022-01-27 02:26:00|222.12|220.12|222.05|220.05|222.12|220.12|221.92|219.92|0
1643250370000|2022-01-27 02:26:10|221.85|219.85|221.58|219.58|221.99|219.99|221.58|219.58|0
1643250380000|2022-01-27 02:26:20|221.17|219.17|221.44|219.44|221.44|219.44|221.17|219.17|0
1643250390000|2022-01-27 02:26:30|221.58|219.58|221.92|219.92|221.99|219.99|221.58|219.58|0
1643250400000|2022-01-27 02:26:40|222.12|220.12|221.44|219.44|222.12|220.12|221.44|219.44|0
1643250410000|2022-01-27 02:26:50|221.3|219.3|219.94|217.94|221.3|219.3|219.94|217.94|0
1643250420000|2022-01-27 02:27:00|220.35|218.35|219.4|217.4|220.35|218.35|219.4|217.4|0
1643250430000|2022-01-27 02:27:10|219.13|217.13|219.53|217.53|219.53|217.53|218.99|216.99|0
1643250440000|2022-01-27 02:27:20|220.21|218.21|220.21|218.21|220.35|218.35|219.94|217.94|0
1643250450000|2022-01-27 02:27:30|219.94|217.94|219.6|217.6|219.94|217.94|219.53|217.53|0
1643250460000|2022-01-27 02:27:40|219.12|217.12|218.85|216.85|219.12|217.12|218.85|216.85|0
1643250470000|2022-01-27 02:27:50|219.19|217.19|219.8|217.8|219.94|217.94|219.19|217.19|0
1643250480000|2022-01-27 02:28:00|219.53|217.53|219.4|217.4|219.53|217.53|219.26|217.26|0
1643250490000|2022-01-27 02:28:10|219.6|217.6|219.73|217.73|219.73|217.73|219.53|217.53|0
1643250500000|2022-01-27 02:28:20|219.67|217.67|219.67|217.67|219.67|217.67|219.53|217.53|0
1643250510000|2022-01-27 02:28:30|219.26|217.26|220.31|218.31|220.31|218.31|219.26|217.26|0
1643250520000|2022-01-27 02:28:40|220.45|218.45|221.23|219.23|221.37|219.37|220.45|218.45|0
1643250530000|2022-01-27 02:28:50|221.36|219.36|221.29|219.29|221.36|219.36|221.29|219.29|0
1643250540000|2022-01-27 02:29:00|221.09|219.09|221.64|219.64|221.64|219.64|221.09|219.09|0
1643250550000|2022-01-27 02:29:10|221.77|219.77|221.29|219.29|221.77|219.77|221.23|219.23|0
1643250560000|2022-01-27 02:29:20|221.57|219.57|221.64|219.64|221.64|219.64|221.36|219.36|0
1643250570000|2022-01-27 02:29:30|221.77|219.77|221.5|219.5|221.84|219.84|221.36|219.36|0
1643250580000|2022-01-27 02:29:40|221.64|219.64|221.91|219.91|221.91|219.91|221.64|219.64|0
1643250590000|2022-01-27 02:29:50|221.84|219.84|221.77|219.77|221.84|219.84|221.64|219.64|0
1643250600000|2022-01-27 02:30:00|221.64|219.64|222.45|220.45|222.45|220.45|221.64|219.64|0
1643250610000|2022-01-27 02:30:10|222.04|220.04|222.32|220.32|222.32|220.32|222.04|220.04|0
1643250620000|2022-01-27 02:30:20|222.45|220.45|222.73|220.73|222.73|220.73|222.45|220.45|0
1643250630000|2022-01-27 02:30:30|222.86|220.86|223.06|221.06|223.06|221.06|222.79|220.79|0
1643250640000|2022-01-27 02:30:40|222.73|220.73|222.32|220.32|222.86|220.86|222.32|220.32|0
1643250650000|2022-01-27 02:30:50|222.59|220.59|222.59|220.59|222.59|220.59|222.32|220.32|0
1643250660000|2022-01-27 02:31:00|222.32|220.32|222.18|220.18|222.38|220.38|222.18|220.18|0
1643250670000|2022-01-27 02:31:10|221.91|219.91|221.91|219.91|221.91|219.91|221.77|219.77|0
1643250680000|2022-01-27 02:31:20|221.77|219.77|221.97|219.97|221.97|219.97|221.63|219.63|0
1643250690000|2022-01-27 02:31:30|222.32|220.32|222.11|220.11|222.32|220.32|222.11|220.11|0
1643250700000|2022-01-27 02:31:40|221.77|219.77|222.04|220.04|222.18|220.18|221.77|219.77|0
1643250710000|2022-01-27 02:31:50|221.97|219.97|222.04|220.04|222.04|220.04|221.97|219.97|0
1643250720000|2022-01-27 02:32:00|221.63|219.63|221.63|219.63|221.84|219.84|221.63|219.63|0
1643250730000|2022-01-27 02:32:10|221.7|219.7|221.91|219.91|221.91|219.91|221.7|219.7|0
1643250740000|2022-01-27 02:32:20|221.63|219.63|221.77|219.77|221.91|219.91|221.63|219.63|0
1643250750000|2022-01-27 02:32:30|222.04|220.04|221.77|219.77|222.04|220.04|221.77|219.77|0
1643250760000|2022-01-27 02:32:40|221.91|219.91|223|221|223|221|221.91|219.91|0
1643250770000|2022-01-27 02:32:50|222.45|220.45|222.18|220.18|222.45|220.45|222.18|220.18|0
1643250780000|2022-01-27 02:33:00|222.24|220.24|221.91|219.91|222.24|220.24|221.91|219.91|0
1643250790000|2022-01-27 02:33:10|221.63|219.63|221.43|219.43|221.63|219.63|221.43|219.43|0
1643250800000|2022-01-27 02:33:20|221.63|219.63|221.09|219.09|221.63|219.63|221.09|219.09|0
1643250810000|2022-01-27 02:33:30|220.95|218.95|221.02|219.02|221.02|219.02|220.95|218.95|0
1643250820000|2022-01-27 02:33:40|220.82|218.82|221.36|219.36|221.36|219.36|220.68|218.68|0
1643250830000|2022-01-27 02:33:50|221.63|219.63|221.5|219.5|221.63|219.63|221.43|219.43|0
1643250840000|2022-01-27 02:34:00|221.36|219.36|221.36|219.36|221.5|219.5|221.36|219.36|0
1643250850000|2022-01-27 02:34:10|221.63|219.63|221.43|219.43|221.63|219.63|221.36|219.36|0
1643250860000|2022-01-27 02:34:20|221.5|219.5|220.95|218.95|221.5|219.5|220.82|218.82|0
1643250870000|2022-01-27 02:34:30|220.82|218.82|221.02|219.02|221.02|219.02|220.82|218.82|0
1643250880000|2022-01-27 02:34:40|221.36|219.36|221.63|219.63|221.63|219.63|221.36|219.36|0
1643250890000|2022-01-27 02:34:50|221.5|219.5|221.29|219.29|221.5|219.5|221.29|219.29|0
1643250900000|2022-01-27 02:35:00|221.22|219.22|221.29|219.29|221.29|219.29|221.09|219.09|0
1643250910000|2022-01-27 02:35:10|221.36|219.36|221.22|219.22|221.63|219.63|221.22|219.22|0
1643250920000|2022-01-27 02:35:20|221.09|219.09|221.09|219.09|221.22|219.22|220.95|218.95|0
1643250930000|2022-01-27 02:35:30|221.22|219.22|221.49|219.49|221.49|219.49|221.22|219.22|0
1643250940000|2022-01-27 02:35:40|221.36|219.36|221.36|219.36|221.36|219.36|221.22|219.22|0
1643250950000|2022-01-27 02:35:50|221.22|219.22|221.36|219.36|221.42|219.42|221.22|219.22|0
1643250960000|2022-01-27 02:36:00|221.49|219.49|221.9|219.9|221.9|219.9|221.36|219.36|0
1643250970000|2022-01-27 02:36:10|222.04|220.04|222.04|220.04|222.04|220.04|222.04|220.04|0
1643250980000|2022-01-27 02:36:20|221.97|219.97|222.99|220.99|222.99|220.99|221.97|219.97|0
1643250990000|2022-01-27 02:36:30|223.68|221.68|223.4|221.4|223.68|221.68|223.4|221.4|0
1643251000000|2022-01-27 02:36:40|223.27|221.27|223.54|221.54|223.54|221.54|223.27|221.27|0
1643251010000|2022-01-27 02:36:50|223.68|221.68|224.36|222.36|224.36|222.36|223.68|221.68|0
1643251020000|2022-01-27 02:37:00|224.7|222.7|224.63|222.63|224.7|222.7|224.43|222.43|0
1643251030000|2022-01-27 02:37:10|224.77|222.77|223.81|221.81|224.77|222.77|223.81|221.81|0
1643251040000|2022-01-27 02:37:20|223.6|221.6|223.95|221.95|223.95|221.95|223.54|221.54|0
1643251050000|2022-01-27 02:37:30|224.09|222.09|224.5|222.5|224.5|222.5|224.01|222.01|0
1643251060000|2022-01-27 02:37:40|224.36|222.36|224.09|222.09|224.36|222.36|224.09|222.09|0
1643251070000|2022-01-27 02:37:50|224.22|222.22|224.5|222.5|224.5|222.5|224.22|222.22|0
1643251080000|2022-01-27 02:38:00|224.43|222.43|224.5|222.5|224.5|222.5|224.43|222.43|0
1643251090000|2022-01-27 02:38:10|224.63|222.63|225.87|223.87|225.87|223.87|224.56|222.56|0
1643251100000|2022-01-27 02:38:20|226.28|224.28|226.83|224.83|226.97|224.97|226.28|224.28|0
1643251110000|2022-01-27 02:38:30|226.76|224.76|227.17|225.17|227.17|225.17|226.76|224.76|0
1643251120000|2022-01-27 02:38:40|227.31|225.31|227.38|225.38|227.38|225.38|227.25|225.25|0
1643251130000|2022-01-27 02:38:50|227.04|225.04|227.11|225.11|227.11|225.11|226.83|224.83|0
1643251140000|2022-01-27 02:39:00|227.38|225.38|227.38|225.38|227.66|225.66|227.38|225.38|0
1643251150000|2022-01-27 02:39:10|227.66|225.66|227.66|225.66|227.86|225.86|227.66|225.66|0
1643251160000|2022-01-27 02:39:20|227.8|225.8|227.94|225.94|227.94|225.94|227.8|225.8|0
1643251170000|2022-01-27 02:39:30|227.66|225.66|227.52|225.52|227.66|225.66|227.52|225.52|0
1643251180000|2022-01-27 02:39:40|227.73|225.73|227.73|225.73|227.73|225.73|227.73|225.73|0
1643251190000|2022-01-27 02:39:50|227.66|225.66|228.42|226.42|228.42|226.42|227.66|225.66|0
1643251200000|2022-01-27 02:40:00|227.8|225.8|227.94|225.94|227.94|225.94|227.66|225.66|0
1643251210000|2022-01-27 02:40:10|228.28|226.28|228.63|226.63|228.63|226.63|228.21|226.21|0
1643251220000|2022-01-27 02:40:20|228.35|226.35|228.63|226.63|228.63|226.63|228.35|226.35|0
1643251230000|2022-01-27 02:40:30|228.77|226.77|228.56|226.56|228.77|226.77|228.21|226.21|0
1643251240000|2022-01-27 02:40:40|228.63|226.63|228.49|226.49|228.63|226.63|228.35|226.35|0
1643251250000|2022-01-27 02:40:50|228.63|226.63|228.56|226.56|228.83|226.83|228.35|226.35|0
1643251260000|2022-01-27 02:41:00|228.49|226.49|228.49|226.49|228.63|226.63|228.49|226.49|0
1643251270000|2022-01-27 02:41:10|228.35|226.35|228.49|226.49|228.49|226.49|228.35|226.35|0
1643251280000|2022-01-27 02:41:20|228.35|226.35|228.49|226.49|228.49|226.49|228.35|226.35|0
1643251290000|2022-01-27 02:41:30|228.63|226.63|229.32|227.32|229.32|227.32|228.63|226.63|0
1643251300000|2022-01-27 02:41:40|229.18|227.18|229.18|227.18|229.46|227.46|229.18|227.18|0
1643251310000|2022-01-27 02:41:50|229.32|227.32|228.9|226.9|229.46|227.46|228.9|226.9|0
1643251320000|2022-01-27 02:42:00|228.83|226.83|228.9|226.9|228.9|226.9|228.76|226.76|0
1643251330000|2022-01-27 02:42:10|228.35|226.35|228.55|226.55|228.63|226.63|228.35|226.35|0
1643251340000|2022-01-27 02:42:20|228.63|226.63|228.9|226.9|229.46|227.46|228.63|226.63|0
1643251350000|2022-01-27 02:42:30|228.55|226.55|228.07|226.07|228.55|226.55|228.07|226.07|0
1643251360000|2022-01-27 02:42:40|227.59|225.59|227.1|225.1|227.59|225.59|227.1|225.1|0
1643251370000|2022-01-27 02:42:50|227.17|225.17|227.38|225.38|227.52|225.52|227.17|225.17|0
1643251380000|2022-01-27 02:43:00|227.24|225.24|227.38|225.38|227.38|225.38|227.24|225.24|0
1643251390000|2022-01-27 02:43:10|227.24|225.24|227.38|225.38|227.52|225.52|227.24|225.24|0
1643251400000|2022-01-27 02:43:20|227.58|225.58|227.38|225.38|227.58|225.58|227.24|225.24|0
1643251410000|2022-01-27 02:43:30|227.58|225.58|227.24|225.24|227.58|225.58|227.24|225.24|0
1643251420000|2022-01-27 02:43:40|227.31|225.31|227.66|225.66|227.66|225.66|227.31|225.31|0
1643251430000|2022-01-27 02:43:50|228.14|226.14|227.86|225.86|228.14|226.14|227.79|225.79|0
1643251440000|2022-01-27 02:44:00|227.66|225.66|228.35|226.35|228.35|226.35|227.66|225.66|0
1643251450000|2022-01-27 02:44:10|228.41|226.41|228.35|226.35|228.49|226.49|228.35|226.35|0
1643251460000|2022-01-27 02:44:20|228.41|226.41|228.49|226.49|228.55|226.55|228.41|226.41|0
1643251470000|2022-01-27 02:44:30|228.35|226.35|228|226|228.35|226.35|228|226|0
1643251480000|2022-01-27 02:44:40|227.93|225.93|227.66|225.66|227.93|225.93|227.66|225.66|0
1643251490000|2022-01-27 02:44:50|227.52|225.52|227.38|225.38|227.52|225.52|227.38|225.38|0
1643251500000|2022-01-27 02:45:00|228.07|226.07|228.35|226.35|228.35|226.35|228|226|0
1643251510000|2022-01-27 02:45:10|228.48|226.48|228.07|226.07|228.48|226.48|228.07|226.07|0
1643251520000|2022-01-27 02:45:20|228.21|226.21|228.55|226.55|228.55|226.55|228.21|226.21|0
1643251530000|2022-01-27 02:45:30|228.62|226.62|228.35|226.35|228.62|226.62|228.35|226.35|0
1643251540000|2022-01-27 02:45:40|228.27|226.27|228.41|226.41|228.41|226.41|228.27|226.27|0
1643251550000|2022-01-27 02:45:50|228.48|226.48|230.01|228.01|230.01|228.01|228.41|226.41|0
1643251560000|2022-01-27 02:46:00|230.29|228.29|229.59|227.59|230.29|228.29|229.38|227.38|0
1643251570000|2022-01-27 02:46:10|229.87|227.87|229.87|227.87|229.94|227.94|229.8|227.8|0
1643251580000|2022-01-27 02:46:20|229.73|227.73|229.87|227.87|229.94|227.94|229.73|227.73|0
1643251590000|2022-01-27 02:46:30|230.15|228.15|230.01|228.01|230.15|228.15|230.01|228.01|0
1643251600000|2022-01-27 02:46:40|230.08|228.08|230.01|228.01|230.08|228.08|229.87|227.87|0
1643251610000|2022-01-27 02:46:50|229.94|227.94|229.8|227.8|230.01|228.01|229.8|227.8|0
1643251620000|2022-01-27 02:47:00|230.01|228.01|229.94|227.94|230.01|228.01|229.73|227.73|0
1643251630000|2022-01-27 02:47:10|230.35|228.35|230.91|228.91|230.91|228.91|230.35|228.35|0
1643251640000|2022-01-27 02:47:20|231.26|229.26|231.26|229.26|231.26|229.26|231.05|229.05|0
1643251650000|2022-01-27 02:47:30|230.91|228.91|230.98|228.98|230.98|228.98|230.77|228.77|0
1643251660000|2022-01-27 02:47:40|230.77|228.77|230.84|228.84|230.84|228.84|230.77|228.77|0
1643251670000|2022-01-27 02:47:50|231.12|229.12|230.91|228.91|231.4|229.4|230.91|228.91|0
1643251680000|2022-01-27 02:48:00|230.7|228.7|230.01|228.01|230.7|228.7|230.01|228.01|0
1643251690000|2022-01-27 02:48:10|230.15|228.15|229.94|227.94|230.15|228.15|229.94|227.94|0
1643251700000|2022-01-27 02:48:20|230.29|228.29|230.15|228.15|230.29|228.29|230.01|228.01|0
1643251710000|2022-01-27 02:48:30|230.01|228.01|230.56|228.56|230.56|228.56|230.01|228.01|0
1643251720000|2022-01-27 02:48:40|230.84|228.84|230.7|228.7|230.84|228.84|230.7|228.7|0
1643251730000|2022-01-27 02:48:50|230.56|228.56|230.84|228.84|230.84|228.84|230.56|228.56|0
1643251740000|2022-01-27 02:49:00|230.98|228.98|230.7|228.7|231.12|229.12|230.7|228.7|0
1643251750000|2022-01-27 02:49:10|230.42|228.42|230.15|228.15|230.42|228.42|230.15|228.15|0
1643251760000|2022-01-27 02:49:20|230.01|228.01|229.8|227.8|230.01|228.01|229.73|227.73|0
1643251770000|2022-01-27 02:49:30|230.01|228.01|229.59|227.59|230.01|228.01|229.59|227.59|0
1643251780000|2022-01-27 02:49:40|230.01|228.01|230.01|228.01|230.07|228.07|229.93|227.93|0
1643251790000|2022-01-27 02:49:50|229.87|227.87|229.87|227.87|229.87|227.87|229.66|227.66|0
1643251800000|2022-01-27 02:50:00|229.66|227.66|229.73|227.73|229.73|227.73|229.59|227.59|0
1643251810000|2022-01-27 02:50:10|229.59|227.59|230.01|228.01|230.01|228.01|229.45|227.45|0
1643251820000|2022-01-27 02:50:20|229.93|227.93|229.52|227.52|229.93|227.93|229.52|227.52|0
1643251830000|2022-01-27 02:50:30|229.59|227.59|229.59|227.59|229.59|227.59|229.45|227.45|0
1643251840000|2022-01-27 02:50:40|229.45|227.45|229.52|227.52|229.59|227.59|229.45|227.45|0
1643251850000|2022-01-27 02:50:50|229.45|227.45|229.45|227.45|229.59|227.59|229.45|227.45|0
1643251860000|2022-01-27 02:51:00|229.24|227.24|229.45|227.45|229.45|227.45|229.17|227.17|0
1643251870000|2022-01-27 02:51:10|229.38|227.38|229.65|227.65|229.65|227.65|229.31|227.31|0
1643251880000|2022-01-27 02:51:20|230.14|228.14|230.28|228.28|230.28|228.28|230.14|228.14|0
1643251890000|2022-01-27 02:51:30|230.35|228.35|230.14|228.14|230.35|228.35|230.14|228.14|0
1643251900000|2022-01-27 02:51:40|230|228|229.87|227.87|230|228|229.79|227.79|0
1643251910000|2022-01-27 02:51:50|230.07|228.07|230.14|228.14|230.14|228.14|230|228|0
1643251920000|2022-01-27 02:52:00|230.28|228.28|229.87|227.87|230.28|228.28|229.87|227.87|0
1643251930000|2022-01-27 02:52:10|229.31|227.31|229.31|227.31|229.45|227.45|229.31|227.31|0
1643251940000|2022-01-27 02:52:20|228.89|226.89|228.75|226.75|229.03|227.03|228.75|226.75|0
1643251950000|2022-01-27 02:52:30|228.82|226.82|228.48|226.48|228.82|226.82|228.48|226.48|0
1643251960000|2022-01-27 02:52:40|228.54|226.54|228.34|226.34|228.62|226.62|228.34|226.34|0
1643251980000|2022-01-27 02:53:00|228.27|226.27|228.54|226.54|228.54|226.54|228.27|226.27|0
1643251990000|2022-01-27 02:53:10|228.62|226.62|228.89|226.89|228.89|226.89|228.62|226.62|0
1643252000000|2022-01-27 02:53:20|228.68|226.68|228.68|226.68|228.68|226.68|228.68|226.68|0
1643252010000|2022-01-27 02:53:30|228.75|226.75|228.62|226.62|228.75|226.75|228.54|226.54|0
1643252020000|2022-01-27 02:53:40|228.4|226.4|228.48|226.48|228.48|226.48|228.4|226.4|0
1643252030000|2022-01-27 02:53:50|228.4|226.4|228.62|226.62|228.75|226.75|228.4|226.4|0
1643252040000|2022-01-27 02:54:00|228.34|226.34|228.06|226.06|228.34|226.34|228.06|226.06|0
1643252050000|2022-01-27 02:54:10|228.48|226.48|228.61|226.61|228.61|226.61|228.48|226.48|0
1643252060000|2022-01-27 02:54:20|228.82|226.82|228.82|226.82|229.17|227.17|228.75|226.75|0
1643252070000|2022-01-27 02:54:30|228.96|226.96|228.96|226.96|229.1|227.1|228.96|226.96|0
1643252080000|2022-01-27 02:54:40|229.17|227.17|229.37|227.37|229.45|227.45|229.17|227.17|0
1643252090000|2022-01-27 02:54:50|229.31|227.31|228.75|226.75|229.31|227.31|228.75|226.75|0
1643252100000|2022-01-27 02:55:00|228.61|226.61|228.82|226.82|228.82|226.82|228.34|226.34|0
1643252110000|2022-01-27 02:55:10|228.68|226.68|228.61|226.61|228.82|226.82|228.61|226.61|0
1643252120000|2022-01-27 02:55:20|228.13|226.13|227.65|225.65|228.13|226.13|227.37|225.37|0
1643252130000|2022-01-27 02:55:30|227.51|225.51|227.37|225.37|227.51|225.51|227.37|225.37|0
1643252140000|2022-01-27 02:55:40|227.44|225.44|226.27|224.27|227.44|225.44|226.27|224.27|0
1643252150000|2022-01-27 02:55:50|226.33|224.33|226.61|224.61|226.61|224.61|226.33|224.33|0
1643252160000|2022-01-27 02:56:00|226.75|224.75|226.4|224.4|226.75|224.75|226.27|224.27|0
1643252170000|2022-01-27 02:56:10|226.74|224.74|226.06|224.06|226.74|224.74|226.06|224.06|0
1643252180000|2022-01-27 02:56:20|226.27|224.27|226.13|224.13|226.27|224.27|225.99|223.99|0
1643252190000|2022-01-27 02:56:30|226.33|224.33|226.33|224.33|226.33|224.33|226.19|224.19|0
1643252200000|2022-01-27 02:56:40|226.68|224.68|226.54|224.54|226.82|224.82|226.54|224.54|0
1643252210000|2022-01-27 02:56:50|226.61|224.61|225.78|223.78|226.61|224.61|225.78|223.78|0
1643252220000|2022-01-27 02:57:00|226.26|224.26|226.13|224.13|226.26|224.26|225.99|223.99|0
1643252230000|2022-01-27 02:57:10|226.06|224.06|225.64|223.64|226.06|224.06|225.64|223.64|0
1643252240000|2022-01-27 02:57:20|226.26|224.26|225.58|223.58|226.26|224.26|225.58|223.58|0
1643252250000|2022-01-27 02:57:30|225.64|223.64|226.13|224.13|226.33|224.33|225.64|223.64|0
1643252260000|2022-01-27 02:57:40|226.26|224.26|226.82|224.82|226.82|224.82|226.26|224.26|0
1643252270000|2022-01-27 02:57:50|226.74|224.74|226.68|224.68|226.74|224.74|226.54|224.54|0
1643252280000|2022-01-27 02:58:00|226.61|224.61|226.54|224.54|226.81|224.81|226.54|224.54|0
1643252290000|2022-01-27 02:58:10|226.47|224.47|227.09|225.09|227.09|225.09|226.47|224.47|0
1643252300000|2022-01-27 02:58:20|226.88|224.88|226.33|224.33|226.88|224.88|226.33|224.33|0
1643252310000|2022-01-27 02:58:30|226.13|224.13|226.26|224.26|226.26|224.26|226.13|224.13|0
1643252320000|2022-01-27 02:58:40|226.4|224.4|226.68|224.68|226.68|224.68|226.4|224.4|0
1643252330000|2022-01-27 02:58:50|226.6|224.6|226.95|224.95|226.95|224.95|226.6|224.6|0
1643252340000|2022-01-27 02:59:00|226.81|224.81|226.81|224.81|226.81|224.81|226.68|224.68|0
1643252350000|2022-01-27 02:59:10|226.95|224.95|227.09|225.09|227.16|225.16|226.95|224.95|0
1643252360000|2022-01-27 02:59:20|226.81|224.81|226.68|224.68|226.81|224.81|226.54|224.54|0
1643252370000|2022-01-27 02:59:30|226.26|224.26|226.26|224.26|226.26|224.26|226.12|224.12|0
1643252380000|2022-01-27 02:59:40|226.12|224.12|226.33|224.33|226.33|224.33|226.12|224.12|0
1643252390000|2022-01-27 02:59:50|226.47|224.47|226.33|224.33|226.47|224.47|226.12|224.12|0
1643252400000|2022-01-27 03:00:00|226.19|224.19|226.47|224.47|226.47|224.47|226.19|224.19|0
1643252410000|2022-01-27 03:00:10|226.68|224.68|226.88|224.88|226.88|224.88|226.68|224.68|0
1643252420000|2022-01-27 03:00:20|227.23|225.23|227.36|225.36|227.43|225.43|227.23|225.23|0
1643252430000|2022-01-27 03:00:30|227.23|225.23|227.29|225.29|227.29|225.29|227.09|225.09|0
1643252440000|2022-01-27 03:00:40|227.23|225.23|227.36|225.36|227.36|225.36|227.09|225.09|0
1643252450000|2022-01-27 03:00:50|227.43|225.43|227.29|225.29|227.43|225.43|227.15|225.15|0
1643252460000|2022-01-27 03:01:00|227.23|225.23|227.23|225.23|227.29|225.29|227.15|225.15|0
1643252470000|2022-01-27 03:01:10|227.09|225.09|226.81|224.81|227.09|225.09|226.81|224.81|0
1643252480000|2022-01-27 03:01:20|226.6|224.6|226.46|224.46|226.6|224.6|226.46|224.46|0
1643252490000|2022-01-27 03:01:30|226.4|224.4|226.54|224.54|226.67|224.67|226.4|224.4|0
1643252500000|2022-01-27 03:01:40|226.6|224.6|226.88|224.88|227.09|225.09|226.6|224.6|0
1643252510000|2022-01-27 03:01:50|226.95|224.95|226.74|224.74|226.95|224.95|226.74|224.74|0
1643252520000|2022-01-27 03:02:00|226.95|224.95|226.67|224.67|226.95|224.95|226.67|224.67|0
1643252530000|2022-01-27 03:02:10|226.74|224.74|226.88|224.88|226.88|224.88|226.67|224.67|0
1643252540000|2022-01-27 03:02:20|226.67|224.67|226.46|224.46|226.67|224.67|226.4|224.4|0
1643252550000|2022-01-27 03:02:30|226.4|224.4|226.12|224.12|226.4|224.4|226.12|224.12|0
1643252560000|2022-01-27 03:02:40|226.53|224.53|226.46|224.46|226.67|224.67|226.46|224.46|0
1643252570000|2022-01-27 03:02:50|226.53|224.53|226.53|224.53|226.53|224.53|226.46|224.46|0
1643252580000|2022-01-27 03:03:00|226.6|224.6|226.67|224.67|226.81|224.81|226.6|224.6|0
1643252590000|2022-01-27 03:03:10|226.95|224.95|226.81|224.81|226.95|224.95|226.67|224.67|0
1643252600000|2022-01-27 03:03:20|226.53|224.53|226.4|224.4|226.53|224.53|226.4|224.4|0
1643252610000|2022-01-27 03:03:30|226.53|224.53|226.26|224.26|226.53|224.53|226.26|224.26|0
1643252620000|2022-01-27 03:03:40|226.4|224.4|226.26|224.26|226.67|224.67|226.26|224.26|0
1643252630000|2022-01-27 03:03:50|226.19|224.19|226.12|224.12|226.4|224.4|226.12|224.12|0
1643252640000|2022-01-27 03:04:00|226.19|224.19|225.98|223.98|226.26|224.26|225.98|223.98|0
1643252650000|2022-01-27 03:04:10|225.71|223.71|225.16|223.16|225.71|223.71|225.16|223.16|0
1643252660000|2022-01-27 03:04:20|225.09|223.09|224.06|222.06|225.09|223.09|224.06|222.06|0
1643252670000|2022-01-27 03:04:30|223.1|221.1|223.38|221.38|223.79|221.79|223.1|221.1|0
1643252680000|2022-01-27 03:04:40|223.51|221.51|223.03|221.03|223.51|221.51|222.83|220.83|0
1643252690000|2022-01-27 03:04:50|223.38|221.38|223.17|221.17|223.38|221.38|223.03|221.03|0
1643252700000|2022-01-27 03:05:00|223.24|221.24|223.1|221.1|223.38|221.38|223.1|221.1|0
1643252710000|2022-01-27 03:05:10|222.9|220.9|223.38|221.38|223.38|221.38|222.9|220.9|0
1643252720000|2022-01-27 03:05:20|223.51|221.51|223.38|221.38|223.51|221.51|223.24|221.24|0
1643252730000|2022-01-27 03:05:30|223.51|221.51|223.3|221.3|223.51|221.51|223.3|221.3|0
1643252740000|2022-01-27 03:05:40|223.24|221.24|223.38|221.38|223.38|221.38|223.24|221.24|0
1643252750000|2022-01-27 03:05:50|223.51|221.51|223.1|221.1|223.51|221.51|223.1|221.1|0
1643252760000|2022-01-27 03:06:00|222.97|220.97|222.83|220.83|223.24|221.24|222.83|220.83|0
1643252770000|2022-01-27 03:06:10|222.69|220.69|223.03|221.03|223.03|221.03|222.69|220.69|0
1643252780000|2022-01-27 03:06:20|222.69|220.69|222.69|220.69|222.83|220.83|222.69|220.69|0
1643252790000|2022-01-27 03:06:30|223.3|221.3|222.89|220.89|223.3|221.3|222.83|220.83|0
1643252800000|2022-01-27 03:06:40|222.83|220.83|222.69|220.69|222.96|220.96|222.69|220.69|0
1643252810000|2022-01-27 03:06:50|222.21|220.21|222.28|220.28|222.42|220.42|222.21|220.21|0
1643252820000|2022-01-27 03:07:00|222.56|220.56|222.96|220.96|222.96|220.96|222.42|220.42|0
1643252830000|2022-01-27 03:07:10|223.1|221.1|223.37|221.37|223.44|221.44|223.1|221.1|0
1643252840000|2022-01-27 03:07:20|223.44|221.44|223.24|221.24|223.44|221.44|223.24|221.24|0
1643252850000|2022-01-27 03:07:30|223.3|221.3|223.37|221.37|223.37|221.37|223.24|221.24|0
1643252860000|2022-01-27 03:07:40|223.51|221.51|224.06|222.06|224.06|222.06|223.51|221.51|0
1643252870000|2022-01-27 03:07:50|224.19|222.19|224.06|222.06|224.19|222.19|224.06|222.06|0
1643252880000|2022-01-27 03:08:00|224.33|222.33|224.33|222.33|224.47|222.47|224.33|222.33|0
1643252890000|2022-01-27 03:08:10|224.4|222.4|224.33|222.33|224.47|222.47|224.33|222.33|0
1643252900000|2022-01-27 03:08:20|224.4|222.4|224.47|222.47|224.53|222.53|224.33|222.33|0
1643252910000|2022-01-27 03:08:30|224.33|222.33|224.4|222.4|224.47|222.47|224.33|222.33|0
1643252920000|2022-01-27 03:08:40|224.47|222.47|224.47|222.47|224.47|222.47|224.19|222.19|0
1643252930000|2022-01-27 03:08:50|224.53|222.53|225.02|223.02|225.02|223.02|224.47|222.47|0
1643252940000|2022-01-27 03:09:00|225.15|223.15|225.15|223.15|225.15|223.15|225.15|223.15|0
1643252950000|2022-01-27 03:09:10|225.29|223.29|225.43|223.43|225.43|223.43|225.29|223.29|0
1643252960000|2022-01-27 03:09:20|225.57|223.57|225.7|223.7|225.7|223.7|225.57|223.57|0
1643252970000|2022-01-27 03:09:30|225.77|223.77|225.7|223.7|225.98|223.98|225.7|223.7|0
1643252980000|2022-01-27 03:09:40|225.98|223.98|225.84|223.84|225.98|223.98|225.77|223.77|0
1643252990000|2022-01-27 03:09:50|225.7|223.7|225.84|223.84|225.84|223.84|225.56|223.56|0
1643253000000|2022-01-27 03:10:00|226.18|224.18|225.7|223.7|226.18|224.18|225.7|223.7|0
1643253010000|2022-01-27 03:10:10|225.56|223.56|225.43|223.43|225.56|223.56|225.29|223.29|0
1643253020000|2022-01-27 03:10:20|225.36|223.36|225.02|223.02|225.36|223.36|225.02|223.02|0
1643253030000|2022-01-27 03:10:30|225.22|223.22|224.74|222.74|225.29|223.29|224.74|222.74|0
1643253040000|2022-01-27 03:10:40|225.01|223.01|225.01|223.01|225.15|223.15|225.01|223.01|0
1643253050000|2022-01-27 03:10:50|224.88|222.88|224.88|222.88|225.01|223.01|224.88|222.88|0
1643253060000|2022-01-27 03:11:00|224.67|222.67|224.6|222.6|224.67|222.67|224.33|222.33|0
1643253070000|2022-01-27 03:11:10|224.67|222.67|224.94|222.94|224.94|222.94|224.67|222.67|0
1643253080000|2022-01-27 03:11:20|225.01|223.01|225.15|223.15|225.15|223.15|225.01|223.01|0
1643253090000|2022-01-27 03:11:30|225.01|223.01|224.53|222.53|225.01|223.01|224.53|222.53|0
1643253100000|2022-01-27 03:11:40|224.74|222.74|224.88|222.88|224.94|222.94|224.6|222.6|0
1643253110000|2022-01-27 03:11:50|224.94|222.94|225.08|223.08|225.08|223.08|224.94|222.94|0
1643253120000|2022-01-27 03:12:00|225.01|223.01|224.94|222.94|225.08|223.08|224.88|222.88|0
1643253130000|2022-01-27 03:12:10|224.6|222.6|224.67|222.67|224.67|222.67|224.46|222.46|0
1643253140000|2022-01-27 03:12:20|224.46|222.46|224.46|222.46|224.46|222.46|224.33|222.33|0
1643253150000|2022-01-27 03:12:30|224.19|222.19|224.05|222.05|224.19|222.19|224.05|222.05|0
1643253160000|2022-01-27 03:12:40|224.33|222.33|224.39|222.39|224.39|222.39|224.26|222.26|0
1643253170000|2022-01-27 03:12:50|224.46|222.46|224.46|222.46|224.46|222.46|224.46|222.46|0
1643253180000|2022-01-27 03:13:00|224.53|222.53|224.33|222.33|224.53|222.53|224.33|222.33|0
1643253190000|2022-01-27 03:13:10|224.74|222.74|224.6|222.6|224.8|222.8|224.6|222.6|0
1643253200000|2022-01-27 03:13:20|224.46|222.46|224.46|222.46|224.46|222.46|224.46|222.46|0
1643253210000|2022-01-27 03:13:30|224.6|222.6|224.67|222.67|224.74|222.74|224.6|222.6|0
1643253220000|2022-01-27 03:13:40|224.46|222.46|224.33|222.33|224.46|222.46|224.33|222.33|0
1643253230000|2022-01-27 03:13:50|224.46|222.46|224.33|222.33|224.46|222.46|224.19|222.19|0
1643253240000|2022-01-27 03:14:00|224.19|222.19|224.12|222.12|224.19|222.19|224.12|222.12|0
1643253250000|2022-01-27 03:14:10|224.19|222.19|224.19|222.19|224.25|222.25|224.19|222.19|0
1643253260000|2022-01-27 03:14:20|224.12|222.12|224.74|222.74|224.74|222.74|224.12|222.12|0
1643253270000|2022-01-27 03:14:30|224.87|222.87|224.94|222.94|224.94|222.94|224.87|222.87|0
1643253280000|2022-01-27 03:14:40|225.01|223.01|225.01|223.01|225.01|223.01|224.87|222.87|0
1643253290000|2022-01-27 03:14:50|224.25|222.25|224.19|222.19|224.33|222.33|224.19|222.19|0
1643253300000|2022-01-27 03:15:00|224.25|222.25|224.6|222.6|224.6|222.6|224.25|222.25|0
1643253310000|2022-01-27 03:15:10|224.53|222.53|224.32|222.32|224.53|222.53|224.32|222.32|0
1643253320000|2022-01-27 03:15:20|224.25|222.25|224.74|222.74|224.74|222.74|224.25|222.25|0
1643253330000|2022-01-27 03:15:30|224.46|222.46|224.19|222.19|224.46|222.46|224.12|222.12|0
1643253340000|2022-01-27 03:15:40|224.12|222.12|224.32|222.32|224.32|222.32|224.12|222.12|0
1643253350000|2022-01-27 03:15:50|224.53|222.53|224.6|222.6|224.6|222.6|224.32|222.32|0
1643253360000|2022-01-27 03:16:00|224.66|222.66|224.32|222.32|224.74|222.74|224.32|222.32|0
1643253370000|2022-01-27 03:16:10|224.19|222.19|223.91|221.91|224.19|222.19|223.91|221.91|0
1643253380000|2022-01-27 03:16:20|224.19|222.19|224.32|222.32|224.46|222.46|224.19|222.19|0
1643253390000|2022-01-27 03:16:30|224.46|222.46|224.32|222.32|224.46|222.46|224.32|222.32|0
1643253400000|2022-01-27 03:16:40|224.25|222.25|224.19|222.19|224.32|222.32|224.19|222.19|0
1643253410000|2022-01-27 03:16:50|224.32|222.32|224.32|222.32|224.32|222.32|224.19|222.19|0
1643253420000|2022-01-27 03:17:00|224.46|222.46|224.6|222.6|224.6|222.6|224.46|222.46|0
1643253430000|2022-01-27 03:17:10|224.46|222.46|224.46|222.46|224.46|222.46|224.46|222.46|0
1643253440000|2022-01-27 03:17:20|224.39|222.39|223.91|221.91|224.39|222.39|223.91|221.91|0
1643253450000|2022-01-27 03:17:30|223.98|221.98|223.77|221.77|223.98|221.98|223.77|221.77|0
1643253460000|2022-01-27 03:17:40|223.91|221.91|223.84|221.84|223.91|221.91|223.84|221.84|0
1643253470000|2022-01-27 03:17:50|223.77|221.77|223.64|221.64|223.77|221.77|223.64|221.64|0
1643253480000|2022-01-27 03:18:00|223.77|221.77|223.91|221.91|223.91|221.91|223.77|221.77|0
1643253490000|2022-01-27 03:18:10|223.84|221.84|224.32|222.32|224.32|222.32|223.84|221.84|0
1643253500000|2022-01-27 03:18:20|224.73|222.73|225.21|223.21|225.21|223.21|224.73|222.73|0
1643253510000|2022-01-27 03:18:30|225.97|223.97|226.38|224.38|226.38|224.38|225.9|223.9|0
1643253520000|2022-01-27 03:18:40|226.31|224.31|226.52|224.52|226.52|224.52|226.31|224.31|0
1643253530000|2022-01-27 03:18:50|226.66|224.66|226.45|224.45|226.8|224.8|226.45|224.45|0
1643253540000|2022-01-27 03:19:00|226.59|224.59|227.55|225.55|227.55|225.55|226.59|224.59|0
1643253550000|2022-01-27 03:19:10|227.49|225.49|227.9|225.9|227.9|225.9|227.49|225.49|0
1643253560000|2022-01-27 03:19:20|227.76|225.76|227.9|225.9|227.9|225.9|227.76|225.76|0
1643253570000|2022-01-27 03:19:30|227.62|225.62|227.69|225.69|227.76|225.76|227.62|225.62|0
1643253580000|2022-01-27 03:19:40|227.62|225.62|227.76|225.76|227.76|225.76|227.48|225.48|0
1643253590000|2022-01-27 03:19:50|227.9|225.9|228.18|226.18|228.18|226.18|227.9|225.9|0
1643253600000|2022-01-27 03:20:00|228.04|226.04|228.87|226.87|229.15|227.15|228.04|226.04|0
1643253610000|2022-01-27 03:20:10|229.07|227.07|229.84|227.84|229.84|227.84|229.07|227.07|0
1643253620000|2022-01-27 03:20:20|229.77|227.77|229.35|227.35|230.04|228.04|229.35|227.35|0
1643253630000|2022-01-27 03:20:30|229.7|227.7|229.77|227.77|229.77|227.77|229.42|227.42|0
1643253640000|2022-01-27 03:20:40|229.63|227.63|229.49|227.49|229.7|227.7|229.49|227.49|0
1643253650000|2022-01-27 03:20:50|229.42|227.42|229.01|227.01|229.42|227.42|229.01|227.01|0
1643253660000|2022-01-27 03:21:00|229.07|227.07|228.45|226.45|229.07|227.07|228.38|226.38|0
1643253670000|2022-01-27 03:21:10|228.17|226.17|228.31|226.31|228.31|226.31|228.1|226.1|0
1643253680000|2022-01-27 03:21:20|228.79|226.79|228.45|226.45|228.79|226.79|228.45|226.45|0
1643253690000|2022-01-27 03:21:30|228.52|226.52|228.38|226.38|228.52|226.52|228.17|226.17|0
1643253700000|2022-01-27 03:21:40|228.04|226.04|228.04|226.04|228.04|226.04|227.9|225.9|0
1643253710000|2022-01-27 03:21:50|227.9|225.9|228.17|226.17|228.17|226.17|227.9|225.9|0
1643253720000|2022-01-27 03:22:00|228.04|226.04|228.1|226.1|228.24|226.24|228.04|226.04|0
1643253730000|2022-01-27 03:22:10|228.04|226.04|227.83|225.83|228.04|226.04|227.83|225.83|0
1643253740000|2022-01-27 03:22:20|227.69|225.69|227.55|225.55|227.69|225.69|227.55|225.55|0
1643253750000|2022-01-27 03:22:30|227.76|225.76|227.34|225.34|227.76|225.76|227.34|225.34|0
1643253760000|2022-01-27 03:22:40|227.27|225.27|227.55|225.55|227.55|225.55|227.27|225.27|0
1643253770000|2022-01-27 03:22:50|227.48|225.48|227.48|225.48|227.48|225.48|227.48|225.48|0
1643253780000|2022-01-27 03:23:00|227.55|225.55|227.48|225.48|227.55|225.55|227.41|225.41|0
1643253790000|2022-01-27 03:23:10|227.41|225.41|227.69|225.69|227.69|225.69|227.41|225.41|0
1643253800000|2022-01-27 03:23:20|227.76|225.76|227.69|225.69|227.76|225.76|227.69|225.69|0
1643253810000|2022-01-27 03:23:30|227.76|225.76|228.03|226.03|228.03|226.03|227.76|225.76|0
1643253820000|2022-01-27 03:23:40|227.9|225.9|227.62|225.62|227.9|225.9|227.48|225.48|0
1643253830000|2022-01-27 03:23:50|227.76|225.76|227.69|225.69|227.76|225.76|227.69|225.69|0
1643253840000|2022-01-27 03:24:00|227.62|225.62|227.9|225.9|227.9|225.9|227.62|225.62|0
1643253850000|2022-01-27 03:24:10|228.17|226.17|229|227|229|227|228.17|226.17|0
1643253860000|2022-01-27 03:24:20|229.21|227.21|228.73|226.73|229.21|227.21|228.73|226.73|0
1643253870000|2022-01-27 03:24:30|228.86|226.86|228.45|226.45|229|227|228.45|226.45|0
1643253880000|2022-01-27 03:24:40|227.89|225.89|227.62|225.62|227.89|225.89|227.62|225.62|0
1643253890000|2022-01-27 03:24:50|227.76|225.76|227.41|225.41|227.76|225.76|227.41|225.41|0
1643253900000|2022-01-27 03:25:00|227.55|225.55|226.1|224.1|227.55|225.55|226.1|224.1|0
1643253910000|2022-01-27 03:25:10|226.17|224.17|226.58|224.58|226.58|224.58|225.96|223.96|0
1643253920000|2022-01-27 03:25:20|226.38|224.38|226.17|224.17|226.44|224.44|226.17|224.17|0
1643253930000|2022-01-27 03:25:30|226.3|224.3|226.38|224.38|226.44|224.44|226.3|224.3|0
1643253940000|2022-01-27 03:25:40|226.24|224.24|226.03|224.03|226.24|224.24|226.03|224.03|0
1643253950000|2022-01-27 03:25:50|226.24|224.24|226.38|224.38|226.38|224.38|225.96|223.96|0
1643253960000|2022-01-27 03:26:00|226.51|224.51|226.65|224.65|226.65|224.65|226.51|224.51|0
1643253970000|2022-01-27 03:26:10|226.79|224.79|226.38|224.38|226.79|224.79|226.38|224.38|0
1643253980000|2022-01-27 03:26:20|226.44|224.44|226.3|224.3|226.51|224.51|226.3|224.3|0
1643253990000|2022-01-27 03:26:30|226.17|224.17|226.03|224.03|226.17|224.17|226.03|224.03|0
1643254000000|2022-01-27 03:26:40|226.37|224.37|226.24|224.24|226.37|224.37|226.24|224.24|0
1643254010000|2022-01-27 03:26:50|226.51|224.51|226.44|224.44|226.51|224.51|226.3|224.3|0
1643254020000|2022-01-27 03:27:00|226.51|224.51|226.93|224.93|226.93|224.93|226.51|224.51|0
1643254030000|2022-01-27 03:27:10|226.79|224.79|226.65|224.65|226.79|224.79|226.51|224.51|0
1643254040000|2022-01-27 03:27:20|226.79|224.79|226.65|224.65|226.79|224.79|226.65|224.65|0
1643254050000|2022-01-27 03:27:30|226.79|224.79|226.65|224.65|226.79|224.79|226.65|224.65|0
1643254060000|2022-01-27 03:27:40|226.79|224.79|226.65|224.65|226.79|224.79|226.65|224.65|0
1643254070000|2022-01-27 03:27:50|226.51|224.51|226.58|224.58|226.65|224.65|226.51|224.51|0
1643254080000|2022-01-27 03:28:00|226.51|224.51|226.51|224.51|226.51|224.51|226.51|224.51|0
1643254090000|2022-01-27 03:28:10|226.58|224.58|226.65|224.65|226.65|224.65|226.51|224.51|0
1643254100000|2022-01-27 03:28:20|226.51|224.51|227.06|225.06|227.06|225.06|226.51|224.51|0
1643254110000|2022-01-27 03:28:30|227.2|225.2|226.92|224.92|227.2|225.2|226.92|224.92|0
1643254120000|2022-01-27 03:28:40|226.85|224.85|226.92|224.92|226.92|224.92|226.85|224.85|0
1643254130000|2022-01-27 03:28:50|227.06|225.06|226.99|224.99|227.06|225.06|226.92|224.92|0
1643254140000|2022-01-27 03:29:00|227.06|225.06|226.85|224.85|227.06|225.06|226.85|224.85|0
1643254160000|2022-01-27 03:29:20|226.92|224.92|226.65|224.65|226.92|224.92|226.65|224.65|0
1643254170000|2022-01-27 03:29:30|226.92|224.92|226.85|224.85|226.92|224.92|226.71|224.71|0
1643254180000|2022-01-27 03:29:40|226.92|224.92|227.48|225.48|227.48|225.48|226.92|224.92|0
1643254190000|2022-01-27 03:29:50|227.13|225.13|226.85|224.85|227.13|225.13|226.79|224.79|0
1643254200000|2022-01-27 03:30:00|226.92|224.92|226.51|224.51|226.92|224.92|226.23|224.23|0
1643254210000|2022-01-27 03:30:10|226.58|224.58|227.34|225.34|227.34|225.34|226.58|224.58|0
1643254220000|2022-01-27 03:30:20|227.2|225.2|226.78|224.78|227.2|225.2|226.58|224.58|0
1643254230000|2022-01-27 03:30:30|226.23|224.23|226.85|224.85|226.85|224.85|226.23|224.23|0
1643254240000|2022-01-27 03:30:40|227.61|225.61|227.2|225.2|227.61|225.61|227.2|225.2|0
1643254250000|2022-01-27 03:30:50|226.99|224.99|226.92|224.92|226.99|224.99|226.71|224.71|0
1643254260000|2022-01-27 03:31:00|227.4|225.4|227.82|225.82|227.82|225.82|227.4|225.4|0
1643254270000|2022-01-27 03:31:10|228.37|226.37|228.23|226.23|228.37|226.37|228.17|226.17|0
1643254280000|2022-01-27 03:31:20|228.3|226.3|228.72|226.72|229|227|228.3|226.3|0
1643254290000|2022-01-27 03:31:30|228.58|226.58|228.86|226.86|228.86|226.86|228.44|226.44|0
1643254300000|2022-01-27 03:31:40|229.13|227.13|229.2|227.2|229.2|227.2|229.13|227.13|0
1643254310000|2022-01-27 03:31:50|229.27|227.27|229.55|227.55|229.55|227.55|229.27|227.27|0
1643254320000|2022-01-27 03:32:00|229.41|227.41|229.2|227.2|229.41|227.41|229.13|227.13|0
1643254330000|2022-01-27 03:32:10|229.27|227.27|228.72|226.72|229.41|227.41|228.72|226.72|0
1643254340000|2022-01-27 03:32:20|228.44|226.44|228.58|226.58|228.72|226.72|228.44|226.44|0
1643254350000|2022-01-27 03:32:30|229.27|227.27|228.99|226.99|229.27|227.27|228.99|226.99|0
1643254360000|2022-01-27 03:32:40|229.06|227.06|229.06|227.06|229.06|227.06|228.92|226.92|0
1643254370000|2022-01-27 03:32:50|228.99|226.99|228.44|226.44|229.2|227.2|228.44|226.44|0
1643254380000|2022-01-27 03:33:00|228.51|226.51|228.51|226.51|228.58|226.58|228.51|226.51|0
1643254390000|2022-01-27 03:33:10|228.44|226.44|228.09|226.09|228.44|226.44|228.03|226.03|0
1643254400000|2022-01-27 03:33:20|228.37|226.37|228.37|226.37|228.37|226.37|228.09|226.09|0
1643254410000|2022-01-27 03:33:30|228.23|226.23|228.72|226.72|228.72|226.72|228.23|226.23|0
1643254420000|2022-01-27 03:33:40|228.78|226.78|228.51|226.51|228.92|226.92|228.51|226.51|0
1643254430000|2022-01-27 03:33:50|228.16|226.16|228.3|226.3|228.3|226.3|228.16|226.16|0
1643254440000|2022-01-27 03:34:00|228.37|226.37|228.58|226.58|228.58|226.58|228.37|226.37|0
1643254450000|2022-01-27 03:34:10|228.16|226.16|228.16|226.16|228.16|226.16|227.95|225.95|0
1643254460000|2022-01-27 03:34:20|227.89|225.89|228.02|226.02|228.02|226.02|227.89|225.89|0
1643254470000|2022-01-27 03:34:30|227.89|225.89|227.95|225.95|228.09|226.09|227.89|225.89|0
1643254480000|2022-01-27 03:34:40|228.02|226.02|227.75|225.75|228.02|226.02|227.61|225.61|0
1643254490000|2022-01-27 03:34:50|227.81|225.81|227.81|225.81|227.95|225.95|227.61|225.61|0
1643254500000|2022-01-27 03:35:00|227.95|225.95|227.67|225.67|227.95|225.95|227.67|225.67|0
1643254510000|2022-01-27 03:35:10|227.89|225.89|227.61|225.61|227.89|225.89|227.61|225.61|0
1643254520000|2022-01-27 03:35:20|227.67|225.67|227.19|225.19|227.67|225.67|227.19|225.19|0
1643254530000|2022-01-27 03:35:30|227.12|225.12|226.64|224.64|227.19|225.19|226.64|224.64|0
1643254540000|2022-01-27 03:35:40|226.5|224.5|226.37|224.37|226.64|224.64|226.37|224.37|0
1643254550000|2022-01-27 03:35:50|226.57|224.57|226.09|224.09|226.57|224.57|225.95|223.95|0
1643254560000|2022-01-27 03:36:00|226.02|224.02|226.37|224.37|226.37|224.37|226.02|224.02|0
1643254570000|2022-01-27 03:36:10|226.64|224.64|226.37|224.37|226.78|224.78|226.37|224.37|0
1643254580000|2022-01-27 03:36:20|226.23|224.23|226.23|224.23|226.5|224.5|226.23|224.23|0
1643254590000|2022-01-27 03:36:30|226.09|224.09|226.5|224.5|226.5|224.5|226.09|224.09|0
1643254600000|2022-01-27 03:36:40|226.29|224.29|226.43|224.43|226.57|224.57|226.29|224.29|0
1643254610000|2022-01-27 03:36:50|226.37|224.37|226.23|224.23|226.37|224.37|226.09|224.09|0
1643254620000|2022-01-27 03:37:00|226.16|224.16|226.23|224.23|226.5|224.5|226.16|224.16|0
1643254640000|2022-01-27 03:37:20|226.29|224.29|226.36|224.36|226.37|224.37|226.29|224.29|0
1643254650000|2022-01-27 03:37:30|226.23|224.23|226.5|224.5|226.5|224.5|226.23|224.23|0
1643254660000|2022-01-27 03:37:40|226.36|224.36|226.43|224.43|226.43|224.43|226.36|224.36|0
1643254670000|2022-01-27 03:37:50|226.36|224.36|226.43|224.43|226.57|224.57|226.36|224.36|0
1643254680000|2022-01-27 03:38:00|226.36|224.36|226.5|224.5|226.5|224.5|226.36|224.36|0
1643254690000|2022-01-27 03:38:10|226.57|224.57|226.71|224.71|226.78|224.78|226.57|224.57|0
1643254700000|2022-01-27 03:38:20|226.29|224.29|225.54|223.54|226.29|224.29|225.54|223.54|0
1643254710000|2022-01-27 03:38:30|225.05|223.05|224.71|222.71|225.05|223.05|224.71|222.71|0
1643254720000|2022-01-27 03:38:40|224.85|222.85|223.96|221.96|224.85|222.85|223.89|221.89|0
1643254730000|2022-01-27 03:38:50|223.41|221.41|222.66|220.66|223.48|221.48|222.66|220.66|0
1643254740000|2022-01-27 03:39:00|222.8|220.8|223.21|221.21|223.21|221.21|222.8|220.8|0
1643254750000|2022-01-27 03:39:10|223.07|221.07|223.34|221.34|223.34|221.34|223.07|221.07|0
1643254760000|2022-01-27 03:39:20|223.07|221.07|222.53|220.53|223.07|221.07|222.53|220.53|0
1643254770000|2022-01-27 03:39:30|222.8|220.8|222.73|220.73|223.14|221.14|222.73|220.73|0
1643254780000|2022-01-27 03:39:40|222.93|220.93|222.66|220.66|223|221|222.66|220.66|0
1643254790000|2022-01-27 03:39:50|222.45|220.45|223.14|221.14|223.21|221.21|222.45|220.45|0
1643254800000|2022-01-27 03:40:00|223.07|221.07|222.93|220.93|223.21|221.21|222.93|220.93|0
1643254810000|2022-01-27 03:40:10|222.86|220.86|222.12|220.12|222.86|220.86|222.12|220.12|0
1643254820000|2022-01-27 03:40:20|222.25|220.25|222.32|220.32|222.39|220.39|222.12|220.12|0
1643254830000|2022-01-27 03:40:30|222.39|220.39|222.25|220.25|222.52|220.52|222.25|220.25|0
1643254840000|2022-01-27 03:40:40|222.12|220.12|221.64|219.64|222.12|220.12|221.64|219.64|0
1643254850000|2022-01-27 03:40:50|222.11|220.11|222.11|220.11|222.18|220.18|222.11|220.11|0
1643254860000|2022-01-27 03:41:00|221.84|219.84|221.84|219.84|221.91|219.91|221.84|219.84|0
1643254870000|2022-01-27 03:41:10|221.71|219.71|221.71|219.71|221.71|219.71|221.57|219.57|0
1643254880000|2022-01-27 03:41:20|221.57|219.57|221.43|219.43|221.57|219.57|221.43|219.43|0
1643254890000|2022-01-27 03:41:30|219.4|217.4|219.19|217.19|219.67|217.67|219.19|217.19|0
1643254900000|2022-01-27 03:41:40|218.32|216.32|218.32|216.32|218.32|216.32|218.11|216.11|0
1643254910000|2022-01-27 03:41:50|218.18|216.18|214.96|212.96|218.18|216.18|214.96|212.96|0
1643254920000|2022-01-27 03:42:00|215.16|213.16|215.9|213.9|216.23|214.23|215.16|213.16|0
1643254930000|2022-01-27 03:42:10|216.5|214.5|217.1|215.1|217.1|215.1|216.43|214.43|0
1643254940000|2022-01-27 03:42:20|216.84|214.84|217.35|215.35|217.35|215.35|216.57|214.57|0
1643254950000|2022-01-27 03:42:30|217.28|215.28|218.02|216.02|218.02|216.02|217.28|215.28|0
1643254960000|2022-01-27 03:42:40|217.95|215.95|218.15|216.15|218.15|216.15|217.95|215.95|0
1643254970000|2022-01-27 03:42:50|218.02|216.02|218.56|216.56|218.56|216.56|218.02|216.02|0
1643254980000|2022-01-27 03:43:00|218.69|216.69|218.15|216.15|218.69|216.69|218.15|216.15|0
1643254990000|2022-01-27 03:43:10|217.95|215.95|217.68|215.68|217.95|215.95|217.41|215.41|0
1643255000000|2022-01-27 03:43:20|217.48|215.48|217.62|215.62|217.75|215.75|217.48|215.48|0
1643255010000|2022-01-27 03:43:30|217.68|215.68|218.02|216.02|218.35|216.35|217.68|215.68|0
1643255020000|2022-01-27 03:43:40|218.08|216.08|218.02|216.02|218.42|216.42|218.02|216.02|0
1643255030000|2022-01-27 03:43:50|217.88|215.88|219.37|217.37|219.44|217.44|217.88|215.88|0
1643255040000|2022-01-27 03:44:00|219.58|217.58|219.31|217.31|219.58|217.58|219.31|217.31|0
1643255050000|2022-01-27 03:44:10|219.71|217.71|218.37|216.37|219.71|217.71|218.3|216.3|0
1643255060000|2022-01-27 03:44:20|218.77|216.77|219.31|217.31|219.31|217.31|218.7|216.7|0
1643255070000|2022-01-27 03:44:30|219.64|217.64|218.37|216.37|219.64|217.64|218.37|216.37|0
1643255080000|2022-01-27 03:44:40|218.5|216.5|218.64|216.64|218.64|216.64|218.5|216.5|0
1643255090000|2022-01-27 03:44:50|218.7|216.7|218.5|216.5|218.84|216.84|218.5|216.5|0
1643255100000|2022-01-27 03:45:00|218.97|216.97|218.97|216.97|218.97|216.97|218.64|216.64|0
1643255110000|2022-01-27 03:45:10|219.31|217.31|219.37|217.37|219.44|217.44|219.24|217.24|0
1643255120000|2022-01-27 03:45:20|219.17|217.17|218.97|216.97|219.24|217.24|218.97|216.97|0
1643255130000|2022-01-27 03:45:30|219.04|217.04|217.63|215.63|219.04|217.04|217.63|215.63|0
1643255140000|2022-01-27 03:45:40|217.9|215.9|218.3|216.3|218.57|216.57|217.9|215.9|0
1643255150000|2022-01-27 03:45:50|218.16|216.16|218.23|216.23|218.23|216.23|218.1|216.1|0
1643255160000|2022-01-27 03:46:00|218.37|216.37|218.43|216.43|218.57|216.57|218.37|216.37|0
1643255170000|2022-01-27 03:46:10|218.1|216.1|217.76|215.76|218.1|216.1|217.76|215.76|0
1643255180000|2022-01-27 03:46:20|217.56|215.56|217.49|215.49|217.56|215.56|217.49|215.49|0
1643255190000|2022-01-27 03:46:30|217.56|215.56|217.23|215.23|217.56|215.56|217.23|215.23|0
1643255200000|2022-01-27 03:46:40|217.36|215.36|217.16|215.16|217.36|215.36|217.03|215.03|0
1643255210000|2022-01-27 03:46:50|217.3|215.3|217.83|215.83|218.03|216.03|217.3|215.3|0
1643255220000|2022-01-27 03:47:00|217.76|215.76|218.23|216.23|218.23|216.23|217.76|215.76|0
1643255230000|2022-01-27 03:47:10|218.37|216.37|218.3|216.3|218.37|216.37|218.1|216.1|0
1643255240000|2022-01-27 03:47:20|218.23|216.23|218.43|216.43|218.63|216.63|218.23|216.23|0
1643255250000|2022-01-27 03:47:30|218.16|216.16|218.5|216.5|218.5|216.5|218.16|216.16|0
1643255260000|2022-01-27 03:47:40|218.16|216.16|217.96|215.96|218.16|216.16|217.83|215.83|0
1643255270000|2022-01-27 03:47:50|217.89|215.89|217.76|215.76|217.96|215.96|217.7|215.7|0
1643255280000|2022-01-27 03:48:00|217.7|215.7|217.96|215.96|218.1|216.1|217.7|215.7|0
1643255290000|2022-01-27 03:48:10|217.83|215.83|217.96|215.96|218.03|216.03|217.83|215.83|0
1643255300000|2022-01-27 03:48:20|218.1|216.1|217.96|215.96|218.23|216.23|217.96|215.96|0
1643255310000|2022-01-27 03:48:30|218.03|216.03|216.49|214.49|218.03|216.03|216.49|214.49|0
1643255320000|2022-01-27 03:48:40|216.63|214.63|216.76|214.76|216.76|214.76|216.49|214.49|0
1643255330000|2022-01-27 03:48:50|216.63|214.63|216.56|214.56|216.76|214.76|215.56|213.56|0
1643255340000|2022-01-27 03:49:00|216.16|214.16|217.56|215.56|217.69|215.69|216.16|214.16|0
1643255350000|2022-01-27 03:49:10|218.1|216.1|218.7|216.7|218.7|216.7|218.1|216.1|0
1643255360000|2022-01-27 03:49:20|218.63|216.63|218.9|216.9|218.9|216.9|218.56|216.56|0
1643255370000|2022-01-27 03:49:30|218.63|216.63|218.63|216.63|218.63|216.63|218.5|216.5|0
1643255380000|2022-01-27 03:49:40|218.5|216.5|218.43|216.43|218.5|216.5|218.43|216.43|0
1643255390000|2022-01-27 03:49:50|217.96|215.96|218.23|216.23|218.23|216.23|217.96|215.96|0
1643255400000|2022-01-27 03:50:00|218.03|216.03|218.1|216.1|218.43|216.43|217.96|215.96|0
1643255410000|2022-01-27 03:50:10|217.89|215.89|218.1|216.1|218.16|216.16|217.89|215.89|0
1643255420000|2022-01-27 03:50:20|218.83|216.83|218.7|216.7|219.17|217.17|218.7|216.7|0
1643255430000|2022-01-27 03:50:30|218.83|216.83|218.83|216.83|218.83|216.83|218.83|216.83|0
1643255440000|2022-01-27 03:50:40|218.9|216.9|218.96|216.96|218.96|216.96|218.83|216.83|0
1643255450000|2022-01-27 03:50:50|218.83|216.83|218.96|216.96|219.17|217.17|218.83|216.83|0
1643255460000|2022-01-27 03:51:00|219.03|217.03|219.23|217.23|219.44|217.44|219.03|217.03|0
1643255470000|2022-01-27 03:51:10|220.38|218.38|219.98|217.98|220.38|218.38|219.5|217.5|0
1643255480000|2022-01-27 03:51:20|219.84|217.84|219.91|217.91|219.91|217.91|219.77|217.77|0
1643255490000|2022-01-27 03:51:30|219.84|217.84|219.91|217.91|219.98|217.98|219.84|217.84|0
1643255500000|2022-01-27 03:51:40|220.04|218.04|219.77|217.77|220.04|218.04|219.57|217.57|0
1643255510000|2022-01-27 03:51:50|219.84|217.84|219.77|217.77|219.84|217.84|219.77|217.77|0
1643255520000|2022-01-27 03:52:00|219.84|217.84|219.71|217.71|220.17|218.17|219.71|217.71|0
1643255530000|2022-01-27 03:52:10|219.57|217.57|219.84|217.84|219.84|217.84|219.44|217.44|0
1643255540000|2022-01-27 03:52:20|219.98|217.98|219.23|217.23|219.98|217.98|219.23|217.23|0
1643255550000|2022-01-27 03:52:30|219.3|217.3|219.1|217.1|219.37|217.37|219.1|217.1|0
1643255560000|2022-01-27 03:52:40|218.76|216.76|218.96|216.96|218.96|216.96|218.76|216.76|0
1643255570000|2022-01-27 03:52:50|219.03|217.03|218.23|216.23|219.03|217.03|218.23|216.23|0
1643255580000|2022-01-27 03:53:00|217.83|215.83|217.96|215.96|217.96|215.96|217.83|215.83|0
1643255590000|2022-01-27 03:53:10|217.82|215.82|218.02|216.02|218.02|216.02|217.82|215.82|0
1643255600000|2022-01-27 03:53:20|218.36|216.36|218.43|216.43|218.43|216.43|218.23|216.23|0
1643255610000|2022-01-27 03:53:30|219.17|217.17|219.3|217.3|219.3|217.3|219.17|217.17|0
1643255620000|2022-01-27 03:53:40|219.5|217.5|219.3|217.3|219.5|217.5|219.17|217.17|0
1643255630000|2022-01-27 03:53:50|219.17|217.17|219.37|217.37|219.37|217.37|219.17|217.17|0
1643255640000|2022-01-27 03:54:00|219.5|217.5|219.77|217.77|219.77|217.77|219.5|217.5|0
1643255650000|2022-01-27 03:54:10|219.63|217.63|219.3|217.3|219.63|217.63|219.3|217.3|0
1643255660000|2022-01-27 03:54:20|219.43|217.43|219.63|217.63|219.63|217.63|219.43|217.43|0
1643255670000|2022-01-27 03:54:30|219.57|217.57|219.63|217.63|219.77|217.77|219.57|217.57|0
1643255680000|2022-01-27 03:54:40|219.57|217.57|218.96|216.96|219.57|217.57|218.96|216.96|0
1643255690000|2022-01-27 03:54:50|218.83|216.83|219.03|217.03|219.03|217.03|218.83|216.83|0
1643255700000|2022-01-27 03:55:00|218.83|216.83|218.56|216.56|218.83|216.83|218.56|216.56|0
1643255710000|2022-01-27 03:55:10|218.63|216.63|218.09|216.09|218.63|216.63|218.09|216.09|0
1643255720000|2022-01-27 03:55:20|217.69|215.69|217.55|215.55|217.69|215.69|217.55|215.55|0
1643255730000|2022-01-27 03:55:30|217.42|215.42|217.15|215.15|217.55|215.55|217.15|215.15|0
1643255740000|2022-01-27 03:55:40|217.55|215.55|217.55|215.55|217.69|215.69|217.55|215.55|0
1643255750000|2022-01-27 03:55:50|217.82|215.82|218.96|216.96|218.96|216.96|217.82|215.82|0
1643255760000|2022-01-27 03:56:00|218.9|216.9|218.63|216.63|219.03|217.03|218.63|216.63|0
1643255770000|2022-01-27 03:56:10|218.22|216.22|217.89|215.89|218.22|216.22|217.69|215.69|0
1643255780000|2022-01-27 03:56:20|217.69|215.69|217.62|215.62|217.69|215.69|217.55|215.55|0
1643255790000|2022-01-27 03:56:30|217.55|215.55|217.62|215.62|217.62|215.62|217.42|215.42|0
1643255800000|2022-01-27 03:56:40|217.75|215.75|218.09|216.09|218.09|216.09|217.75|215.75|0
1643255810000|2022-01-27 03:56:50|218.15|216.15|218.36|216.36|218.36|216.36|218.15|216.15|0
1643255820000|2022-01-27 03:57:00|218.22|216.22|218.02|216.02|218.29|216.29|218.02|216.02|0
1643255830000|2022-01-27 03:57:10|218.36|216.36|218.15|216.15|218.36|216.36|218.15|216.15|0
1643255840000|2022-01-27 03:57:20|218.02|216.02|218.63|216.63|218.63|216.63|218.02|216.02|0
1643255850000|2022-01-27 03:57:30|218.82|216.82|218.82|216.82|218.89|216.89|218.82|216.82|0
1643255860000|2022-01-27 03:57:40|218.69|216.69|218.89|216.89|218.89|216.89|218.69|216.69|0
1643255870000|2022-01-27 03:57:50|219.03|217.03|218.82|216.82|219.03|217.03|218.82|216.82|0
1643255880000|2022-01-27 03:58:00|218.76|216.76|219.57|217.57|219.57|217.57|218.76|216.76|0
1643255890000|2022-01-27 03:58:10|217.82|215.82|216.88|214.88|217.82|215.82|216.88|214.88|0
1643255900000|2022-01-27 03:58:20|216.68|214.68|217.02|215.02|217.02|215.02|216.68|214.68|0
1643255910000|2022-01-27 03:58:30|217.55|215.55|217.82|215.82|218.15|216.15|217.55|215.55|0
1643255920000|2022-01-27 03:58:40|218.09|216.09|218.22|216.22|218.49|216.49|217.95|215.95|0
1643255930000|2022-01-27 03:58:50|218.42|216.42|218.36|216.36|218.42|216.42|218.22|216.22|0
1643255940000|2022-01-27 03:59:00|218.22|216.22|218.55|216.55|218.55|216.55|218.22|216.22|0
1643255950000|2022-01-27 03:59:10|218.62|216.62|218.36|216.36|218.62|216.62|218.22|216.22|0
1643255960000|2022-01-27 03:59:20|218.62|216.62|220.03|218.03|220.03|218.03|218.62|216.62|0
1643255970000|2022-01-27 03:59:30|220.1|218.1|220.24|218.24|220.37|218.37|220.1|218.1|0
1643255980000|2022-01-27 03:59:40|220.1|218.1|219.56|217.56|220.24|218.24|219.56|217.56|0
1643255990000|2022-01-27 03:59:50|219.9|217.9|219.76|217.76|219.9|217.9|219.63|217.63|0
1643256000000|2022-01-27 04:00:00|219.83|217.83|219.97|217.97|219.97|217.97|219.83|217.83|0
1643256010000|2022-01-27 04:00:10|219.83|217.83|219.43|217.43|219.83|217.83|219.43|217.43|0
1643256020000|2022-01-27 04:00:20|219.49|217.49|219.56|217.56|219.56|217.56|219.29|217.29|0
1643256030000|2022-01-27 04:00:30|219.83|217.83|219.7|217.7|219.83|217.83|219.7|217.7|0
1643256040000|2022-01-27 04:00:40|219.9|217.9|220.03|218.03|220.1|218.1|219.9|217.9|0
1643256050000|2022-01-27 04:00:50|219.83|217.83|220.1|218.1|220.1|218.1|219.83|217.83|0
1643256060000|2022-01-27 04:01:00|219.9|217.9|220.17|218.17|220.17|218.17|219.7|217.7|0
1643256070000|2022-01-27 04:01:10|220.03|218.03|219.76|217.76|220.03|218.03|219.76|217.76|0
1643256080000|2022-01-27 04:01:20|219.83|217.83|220.44|218.44|220.91|218.91|219.83|217.83|0
1643256090000|2022-01-27 04:01:30|220.51|218.51|220.1|218.1|220.51|218.51|219.97|217.97|0
1643256100000|2022-01-27 04:01:40|219.9|217.9|220.37|218.37|220.37|218.37|219.9|217.9|0
1643256110000|2022-01-27 04:01:50|220.24|218.24|220.57|218.57|220.57|218.57|220.24|218.24|0
1643256120000|2022-01-27 04:02:00|220.78|218.78|220.37|218.37|220.78|218.78|220.37|218.37|0
1643256130000|2022-01-27 04:02:10|220.3|218.3|220.03|218.03|220.3|218.3|219.97|217.97|0
1643256140000|2022-01-27 04:02:20|219.97|217.97|219.7|217.7|219.97|217.97|219.7|217.7|0
1643256150000|2022-01-27 04:02:30|219.43|217.43|219.29|217.29|219.43|217.43|219.09|217.09|0
1643256160000|2022-01-27 04:02:40|219.43|217.43|219.16|217.16|219.43|217.43|219.16|217.16|0
1643256170000|2022-01-27 04:02:50|219.02|217.02|219.29|217.29|219.29|217.29|219.02|217.02|0
1643256180000|2022-01-27 04:03:00|219.36|217.36|219.56|217.56|219.56|217.56|219.36|217.36|0
1643256190000|2022-01-27 04:03:10|219.29|217.29|219.29|217.29|219.43|217.43|219.29|217.29|0
1643256200000|2022-01-27 04:03:20|218.95|216.95|219.02|217.02|219.02|217.02|218.95|216.95|0
1643256210000|2022-01-27 04:03:30|218.89|216.89|218.95|216.95|219.09|217.09|218.89|216.89|0
1643256220000|2022-01-27 04:03:40|218.89|216.89|219.22|217.22|219.22|217.22|218.62|216.62|0
1643256230000|2022-01-27 04:03:50|219.29|217.29|219.43|217.43|219.43|217.43|219.29|217.29|0
1643256240000|2022-01-27 04:04:00|219.49|217.49|218.95|216.95|219.49|217.49|218.75|216.75|0
1643256250000|2022-01-27 04:04:10|218.82|216.82|218.89|216.89|218.89|216.89|218.82|216.82|0
1643256260000|2022-01-27 04:04:20|218.75|216.75|218.55|216.55|218.75|216.75|218.55|216.55|0
1643256270000|2022-01-27 04:04:30|218.48|216.48|219.16|217.16|219.16|217.16|218.48|216.48|0
1643256280000|2022-01-27 04:04:40|219.43|217.43|219.29|217.29|219.43|217.43|219.16|217.16|0
1643256290000|2022-01-27 04:04:50|219.16|217.16|218.89|216.89|219.35|217.35|218.89|216.89|0
1643256300000|2022-01-27 04:05:00|219.09|217.09|219.16|217.16|219.29|217.29|219.09|217.09|0
1643256310000|2022-01-27 04:05:10|219.02|217.02|218.89|216.89|219.09|217.09|218.89|216.89|0
1643256320000|2022-01-27 04:05:20|219.02|217.02|218.89|216.89|219.02|217.02|218.89|216.89|0
1643256330000|2022-01-27 04:05:30|219.22|217.22|218.95|216.95|219.22|217.22|218.95|216.95|0
1643256340000|2022-01-27 04:05:40|218.89|216.89|219.02|217.02|219.16|217.16|218.89|216.89|0
1643256350000|2022-01-27 04:05:50|219.09|217.09|219.35|217.35|219.35|217.35|219.09|217.09|0
1643256360000|2022-01-27 04:06:00|219.83|217.83|219.76|217.76|219.83|217.83|219.69|217.69|0
1643256370000|2022-01-27 04:06:10|219.83|217.83|219.83|217.83|220.1|218.1|219.83|217.83|0
1643256380000|2022-01-27 04:06:20|219.69|217.69|218.89|216.89|219.69|217.69|218.75|216.75|0
1643256390000|2022-01-27 04:06:30|218.82|216.82|218.48|216.48|218.82|216.82|218.48|216.48|0
1643256400000|2022-01-27 04:06:40|218.28|216.28|218.41|216.41|218.48|216.48|218.28|216.28|0
1643256410000|2022-01-27 04:06:50|218.89|216.89|218.48|216.48|218.89|216.89|218.48|216.48|0
1643256420000|2022-01-27 04:07:00|218.75|216.75|218.35|216.35|218.75|216.75|218.35|216.35|0
1643256430000|2022-01-27 04:07:10|218.55|216.55|218.41|216.41|218.75|216.75|218.35|216.35|0
1643256440000|2022-01-27 04:07:20|218.35|216.35|218.41|216.41|218.41|216.41|218.35|216.35|0
1643256450000|2022-01-27 04:07:30|218.62|216.62|218.35|216.35|218.62|216.62|218.35|216.35|0
1643256460000|2022-01-27 04:07:40|218.48|216.48|218.48|216.48|218.55|216.55|218.48|216.48|0
1643256470000|2022-01-27 04:07:50|218.62|216.62|218.48|216.48|218.75|216.75|218.48|216.48|0
1643256480000|2022-01-27 04:08:00|218.21|216.21|218.62|216.62|218.62|216.62|218.21|216.21|0
1643256490000|2022-01-27 04:08:10|218.68|216.68|218.75|216.75|218.88|216.88|218.68|216.68|0
1643256500000|2022-01-27 04:08:20|218.88|216.88|218.75|216.75|218.88|216.88|218.75|216.75|0
1643256510000|2022-01-27 04:08:30|218.55|216.55|218.62|216.62|218.62|216.62|218.41|216.41|0
1643256520000|2022-01-27 04:08:40|218.48|216.48|218.68|216.68|218.68|216.68|218.48|216.48|0
1643256530000|2022-01-27 04:08:50|218.75|216.75|219.42|217.42|219.42|217.42|218.75|216.75|0
1643256540000|2022-01-27 04:09:00|219.29|217.29|218.95|216.95|219.29|217.29|218.68|216.68|0
1643256550000|2022-01-27 04:09:10|219.29|217.29|218.95|216.95|219.29|217.29|218.95|216.95|0
1643256560000|2022-01-27 04:09:20|218.88|216.88|219.15|217.15|219.15|217.15|218.81|216.81|0
1643256570000|2022-01-27 04:09:30|218.95|216.95|218.95|216.95|218.95|216.95|218.88|216.88|0
1643256580000|2022-01-27 04:09:40|219.15|217.15|219.08|217.08|219.29|217.29|219.08|217.08|0
1643256590000|2022-01-27 04:09:50|219.02|217.02|219.35|217.35|219.35|217.35|218.95|216.95|0
1643256600000|2022-01-27 04:10:00|219.29|217.29|219.29|217.29|219.29|217.29|219.29|217.29|0
1643256610000|2022-01-27 04:10:10|219.08|217.08|218.75|216.75|219.08|217.08|218.75|216.75|0
1643256620000|2022-01-27 04:10:20|218.61|216.61|218.08|216.08|218.75|216.75|218.08|216.08|0
1643256630000|2022-01-27 04:10:30|218.21|216.21|218.75|216.75|218.75|216.75|218.14|216.14|0
1643256640000|2022-01-27 04:10:40|218.61|216.61|218.48|216.48|218.61|216.61|218.34|216.34|0
1643256650000|2022-01-27 04:10:50|218.54|216.54|218.81|216.81|218.81|216.81|218.54|216.54|0
1643256660000|2022-01-27 04:11:00|219.08|217.08|219.02|217.02|219.15|217.15|219.02|217.02|0
1643256670000|2022-01-27 04:11:10|219.15|217.15|218.95|216.95|219.15|217.15|218.95|216.95|0
1643256680000|2022-01-27 04:11:20|219.02|217.02|219.42|217.42|219.42|217.42|219.02|217.02|0
1643256690000|2022-01-27 04:11:30|219.75|217.75|220.23|218.23|220.5|218.5|219.75|217.75|0
1643256700000|2022-01-27 04:11:40|220.09|218.09|219.89|217.89|220.09|218.09|219.89|217.89|0
1643256710000|2022-01-27 04:11:50|220.16|218.16|219.08|217.08|220.16|218.16|219.08|217.08|0
1643256720000|2022-01-27 04:12:00|219.21|217.21|220.02|218.02|220.02|218.02|219.21|217.21|0
1643256730000|2022-01-27 04:12:10|220.09|218.09|220.02|218.02|220.09|218.09|220.02|218.02|0
1643256740000|2022-01-27 04:12:20|219.82|217.82|219.62|217.62|219.82|217.82|219.62|217.62|0
1643256750000|2022-01-27 04:12:30|219.42|217.42|219.48|217.48|219.48|217.48|219.42|217.42|0
1643256760000|2022-01-27 04:12:40|219.42|217.42|219.69|217.69|219.69|217.69|219.35|217.35|0
1643256770000|2022-01-27 04:12:50|219.48|217.48|219.75|217.75|219.75|217.75|219.42|217.42|0
1643256780000|2022-01-27 04:13:00|219.89|217.89|219.82|217.82|220.09|218.09|219.82|217.82|0
1643256790000|2022-01-27 04:13:10|220.02|218.02|220.23|218.23|220.23|218.23|220.02|218.02|0
1643256800000|2022-01-27 04:13:20|220.02|218.02|220.09|218.09|220.09|218.09|219.96|217.96|0
1643256810000|2022-01-27 04:13:30|219.96|217.96|219.96|217.96|220.02|218.02|219.96|217.96|0
1643256820000|2022-01-27 04:13:40|220.02|218.02|219.62|217.62|220.02|218.02|219.62|217.62|0
1643256830000|2022-01-27 04:13:50|219.55|217.55|219.75|217.75|219.75|217.75|219.55|217.55|0
1643256840000|2022-01-27 04:14:00|219.69|217.69|219.82|217.82|219.82|217.82|219.69|217.69|0
1643256850000|2022-01-27 04:14:10|219.62|217.62|219.55|217.55|219.62|217.62|219.35|217.35|0
1643256860000|2022-01-27 04:14:20|219.48|217.48|219.42|217.42|219.55|217.55|219.42|217.42|0
1643256870000|2022-01-27 04:14:30|219.55|217.55|219.55|217.55|219.61|217.61|219.55|217.55|0
1643256880000|2022-01-27 04:14:40|219.82|217.82|220.09|218.09|220.15|218.15|219.82|217.82|0
1643256890000|2022-01-27 04:14:50|219.82|217.82|219.75|217.75|219.82|217.82|219.75|217.75|0
1643256900000|2022-01-27 04:15:00|220.09|218.09|219.95|217.95|220.15|218.15|219.82|217.82|0
1643256910000|2022-01-27 04:15:10|220.02|218.02|219.75|217.75|220.09|218.09|219.68|217.68|0
1643256920000|2022-01-27 04:15:20|219.82|217.82|219.95|217.95|219.95|217.95|219.75|217.75|0
1643256930000|2022-01-27 04:15:30|219.75|217.75|219.68|217.68|219.82|217.82|219.55|217.55|0
1643256940000|2022-01-27 04:15:40|219.55|217.55|218.74|216.74|219.55|217.55|218.74|216.74|0
1643256950000|2022-01-27 04:15:50|218.88|216.88|218.94|216.94|219.01|217.01|218.88|216.88|0
1643256960000|2022-01-27 04:16:00|218.88|216.88|218.88|216.88|218.88|216.88|218.74|216.74|0
1643256970000|2022-01-27 04:16:10|218.74|216.74|218.81|216.81|218.81|216.81|218.74|216.74|0
1643256980000|2022-01-27 04:16:20|219.01|217.01|219.01|217.01|219.01|217.01|218.88|216.88|0
1643256990000|2022-01-27 04:16:30|219.15|217.15|219.14|217.14|219.21|217.21|219.14|217.14|0
1643257000000|2022-01-27 04:16:40|219.01|217.01|219.34|217.34|219.34|217.34|219.01|217.01|0
1643257010000|2022-01-27 04:16:50|219.68|217.68|219.95|217.95|219.95|217.95|219.61|217.61|0
1643257020000|2022-01-27 04:17:00|219.82|217.82|219.95|217.95|219.95|217.95|219.82|217.82|0
1643257030000|2022-01-27 04:17:10|219.48|217.48|220.53|218.53|220.66|218.66|219.48|217.48|0
1643257040000|2022-01-27 04:17:20|219.66|217.66|219.59|217.59|219.66|217.66|219.59|217.59|0
1643257050000|2022-01-27 04:17:30|219.72|217.72|220.19|218.19|220.19|218.19|219.72|217.72|0
1643257060000|2022-01-27 04:17:40|220.6|218.6|220.39|218.39|220.6|218.6|220.33|218.33|0
1643257070000|2022-01-27 04:17:50|220.46|218.46|220.46|218.46|220.46|218.46|220.46|218.46|0
1643257080000|2022-01-27 04:18:00|220.39|218.39|220.73|218.73|220.73|218.73|220.39|218.39|0
1643257090000|2022-01-27 04:18:10|220.87|218.87|221|219|221.07|219.07|220.87|218.87|0
1643257100000|2022-01-27 04:18:20|221.07|219.07|221.14|219.14|221.2|219.2|221.07|219.07|0
1643257110000|2022-01-27 04:18:30|221.27|219.27|221.14|219.14|221.27|219.27|221.14|219.14|0
1643257120000|2022-01-27 04:18:40|221|219|221.06|219.06|221.27|219.27|221|219|0
1643257130000|2022-01-27 04:18:50|221.2|219.2|221.54|219.54|221.54|219.54|221.2|219.2|0
1643257140000|2022-01-27 04:19:00|221.27|219.27|221.67|219.67|221.67|219.67|221.27|219.27|0
1643257150000|2022-01-27 04:19:10|221.6|219.6|221.47|219.47|221.6|219.6|221.47|219.47|0
1643257160000|2022-01-27 04:19:20|221.6|219.6|221.74|219.74|221.74|219.74|221.6|219.6|0
1643257170000|2022-01-27 04:19:30|221.47|219.47|221.81|219.81|221.81|219.81|221.47|219.47|0
1643257180000|2022-01-27 04:19:40|221.87|219.87|222.41|220.41|222.49|220.49|221.87|219.87|0
1643257190000|2022-01-27 04:19:50|222.76|220.76|223.57|221.57|223.71|221.71|222.76|220.76|0
1643257200000|2022-01-27 04:20:00|223.23|221.23|223.57|221.57|223.84|221.84|223.23|221.23|0
1643257210000|2022-01-27 04:20:10|223.23|221.23|223.16|221.16|223.7|221.7|223.16|221.16|0
1643257220000|2022-01-27 04:20:20|222.96|220.96|223.23|221.23|223.23|221.23|222.96|220.96|0
1643257230000|2022-01-27 04:20:30|223.3|221.3|223.09|221.09|223.43|221.43|223.09|221.09|0
1643257240000|2022-01-27 04:20:40|222.89|220.89|222.68|220.68|222.89|220.89|222.55|220.55|0
1643257250000|2022-01-27 04:20:50|222.76|220.76|222.55|220.55|222.82|220.82|222.55|220.55|0
1643257260000|2022-01-27 04:21:00|222.82|220.82|222.89|220.89|222.89|220.89|222.48|220.48|0
1643257270000|2022-01-27 04:21:10|222.96|220.96|222.75|220.75|222.96|220.96|222.68|220.68|0
1643257280000|2022-01-27 04:21:20|222.62|220.62|222.62|220.62|222.68|220.68|222.62|220.62|0
1643257290000|2022-01-27 04:21:30|222.28|220.28|222.21|220.21|222.35|220.35|222.21|220.21|0
1643257300000|2022-01-27 04:21:40|222.48|220.48|222.68|220.68|223.09|221.09|222.48|220.48|0
1643257310000|2022-01-27 04:21:50|222.62|220.62|222.68|220.68|222.68|220.68|222.62|220.62|0
1643257320000|2022-01-27 04:22:00|222.62|220.62|222.95|220.95|222.95|220.95|222.62|220.62|0
1643257330000|2022-01-27 04:22:10|223.02|221.02|223.36|221.36|223.36|221.36|223.02|221.02|0
1643257340000|2022-01-27 04:22:20|222.82|220.82|222.55|220.55|222.82|220.82|222.48|220.48|0
1643257350000|2022-01-27 04:22:30|222.62|220.62|222.68|220.68|222.82|220.82|222.55|220.55|0
1643257360000|2022-01-27 04:22:40|222.75|220.75|223.43|221.43|223.43|221.43|222.75|220.75|0
1643257370000|2022-01-27 04:22:50|223.84|221.84|223.43|221.43|223.84|221.84|223.43|221.43|0
1643257380000|2022-01-27 04:23:00|223.7|221.7|223.29|221.29|223.7|221.7|223.16|221.16|0
1643257390000|2022-01-27 04:23:10|223.36|221.36|222.89|220.89|223.36|221.36|222.89|220.89|0
1643257400000|2022-01-27 04:23:20|222.82|220.82|222.95|220.95|222.95|220.95|222.82|220.82|0
1643257410000|2022-01-27 04:23:30|223.02|221.02|222.95|220.95|223.02|221.02|222.82|220.82|0
1643257420000|2022-01-27 04:23:40|222.75|220.75|222.95|220.95|222.95|220.95|222.75|220.75|0
1643257430000|2022-01-27 04:23:50|222.62|220.62|223.57|221.57|223.57|221.57|222.62|220.62|0
1643257440000|2022-01-27 04:24:00|223.36|221.36|223.29|221.29|223.7|221.7|223.29|221.29|0
1643257450000|2022-01-27 04:24:10|223.49|221.49|223.36|221.36|223.57|221.57|223.36|221.36|0
1643257460000|2022-01-27 04:24:20|223.29|221.29|223.49|221.49|223.49|221.49|223.09|221.09|0
1643257470000|2022-01-27 04:24:30|223.57|221.57|224.04|222.04|224.04|222.04|223.57|221.57|0
1643257480000|2022-01-27 04:24:40|223.84|221.84|223.77|221.77|223.84|221.84|223.77|221.77|0
1643257490000|2022-01-27 04:24:50|223.7|221.7|223.7|221.7|223.9|221.9|223.7|221.7|0
1643257500000|2022-01-27 04:25:00|223.36|221.36|223.29|221.29|223.36|221.36|223.16|221.16|0
1643257510000|2022-01-27 04:25:10|223.36|221.36|222.95|220.95|223.36|221.36|222.95|220.95|0
1643257520000|2022-01-27 04:25:20|222.75|220.75|223.02|221.02|223.16|221.16|222.75|220.75|0
1643257530000|2022-01-27 04:25:30|223.09|221.09|223.16|221.16|223.16|221.16|223.02|221.02|0
1643257540000|2022-01-27 04:25:40|223.22|221.22|223.84|221.84|223.84|221.84|223.16|221.16|0
1643257550000|2022-01-27 04:25:50|223.76|221.76|223.97|221.97|223.97|221.97|223.76|221.76|0
1643257560000|2022-01-27 04:26:00|223.84|221.84|224.24|222.24|224.24|222.24|223.84|221.84|0
1643257570000|2022-01-27 04:26:10|224.51|222.51|224.31|222.31|224.51|222.51|224.31|222.31|0
1643257580000|2022-01-27 04:26:20|224.44|222.44|224.44|222.44|224.44|222.44|224.24|222.24|0
1643257590000|2022-01-27 04:26:30|224.51|222.51|223.97|221.97|224.51|222.51|223.97|221.97|0
1643257600000|2022-01-27 04:26:40|223.83|221.83|224.11|222.11|224.11|222.11|223.83|221.83|0
1643257610000|2022-01-27 04:26:50|223.83|221.83|223.83|221.83|223.9|221.9|223.83|221.83|0
1643257620000|2022-01-27 04:27:00|223.7|221.7|221.87|219.87|223.7|221.7|221.87|219.87|0
1643257630000|2022-01-27 04:27:10|222.65|220.65|222.71|220.71|222.71|220.71|222.65|220.65|0
1643257640000|2022-01-27 04:27:20|222.92|220.92|223.66|221.66|223.66|221.66|222.92|220.92|0
1643257650000|2022-01-27 04:27:30|223.87|221.87|223.73|221.73|223.87|221.87|223.73|221.73|0
1643257660000|2022-01-27 04:27:40|223.6|221.6|223.93|221.93|223.93|221.93|223.6|221.6|0
1643257670000|2022-01-27 04:27:50|223.87|221.87|224.61|222.61|224.61|222.61|223.87|221.87|0
1643257680000|2022-01-27 04:28:00|224.89|222.89|224.75|222.75|224.96|222.96|224.75|222.75|0
1643257690000|2022-01-27 04:28:10|224.96|222.96|225.09|223.09|225.09|223.09|224.96|222.96|0
1643257700000|2022-01-27 04:28:20|224.96|222.96|225.09|223.09|225.16|223.16|224.96|222.96|0
1643257710000|2022-01-27 04:28:30|224.69|222.69|224.55|222.55|224.69|222.69|224.48|222.48|0
1643257720000|2022-01-27 04:28:40|224.48|222.48|224.41|222.41|224.55|222.55|224.41|222.41|0
1643257730000|2022-01-27 04:28:50|224.61|222.61|224.68|222.68|224.68|222.68|224.55|222.55|0
1643257740000|2022-01-27 04:29:00|224.41|222.41|224.55|222.55|224.55|222.55|224.2|222.2|0
1643257750000|2022-01-27 04:29:10|224.68|222.68|224.55|222.55|224.68|222.68|224.48|222.48|0
1643257760000|2022-01-27 04:29:20|224.61|222.61|224.68|222.68|224.68|222.68|224.55|222.55|0
1643257770000|2022-01-27 04:29:30|224.55|222.55|224.68|222.68|224.82|222.82|224.55|222.55|0
1643257780000|2022-01-27 04:29:40|224.75|222.75|224.68|222.68|224.75|222.75|224.68|222.68|0
1643257790000|2022-01-27 04:29:50|224.75|222.75|224.55|222.55|224.75|222.75|224.55|222.55|0
1643257800000|2022-01-27 04:30:00|224.82|222.82|224.34|222.34|224.82|222.82|224.27|222.27|0
1643257810000|2022-01-27 04:30:10|224.27|222.27|224.34|222.34|224.34|222.34|224.27|222.27|0
1643257820000|2022-01-27 04:30:20|224.55|222.55|224.75|222.75|224.75|222.75|224.41|222.41|0
1643257830000|2022-01-27 04:30:30|224.68|222.68|224.61|222.61|224.68|222.68|224.55|222.55|0
1643257840000|2022-01-27 04:30:40|224.68|222.68|224.68|222.68|224.68|222.68|224.68|222.68|0
1643257850000|2022-01-27 04:30:50|224.55|222.55|224.61|222.61|224.61|222.61|224.55|222.55|0
1643257860000|2022-01-27 04:31:00|224.68|222.68|225.09|223.09|225.09|223.09|224.68|222.68|0
1643257870000|2022-01-27 04:31:10|224.82|222.82|224.61|222.61|224.88|222.88|224.61|222.61|0
1643257880000|2022-01-27 04:31:20|224.27|222.27|224.07|222.07|224.41|222.41|224.07|222.07|0
1643257890000|2022-01-27 04:31:30|224.14|222.14|224.68|222.68|224.68|222.68|224.14|222.14|0
1643257900000|2022-01-27 04:31:40|225.02|223.02|225.64|223.64|225.64|223.64|225.02|223.02|0
1643257910000|2022-01-27 04:31:50|225.5|223.5|225.29|223.29|225.77|223.77|225.29|223.29|0
1643257920000|2022-01-27 04:32:00|225.7|223.7|226.11|224.11|226.11|224.11|225.7|223.7|0
1643257930000|2022-01-27 04:32:10|226.05|224.05|226.39|224.39|226.39|224.39|226.05|224.05|0
1643257940000|2022-01-27 04:32:20|226.73|224.73|226.73|224.73|226.94|224.94|226.73|224.73|0
1643257950000|2022-01-27 04:32:30|226.39|224.39|226.05|224.05|226.73|224.73|226.05|224.05|0
1643257960000|2022-01-27 04:32:40|225.57|223.57|225.5|223.5|225.57|223.57|225.23|223.23|0
1643257970000|2022-01-27 04:32:50|225.7|223.7|225.43|223.43|225.7|223.7|225.43|223.43|0
1643257980000|2022-01-27 04:33:00|225.5|223.5|225.77|223.77|225.77|223.77|225.5|223.5|0
1643257990000|2022-01-27 04:33:10|225.91|223.91|225.77|223.77|225.91|223.91|225.77|223.77|0
1643258000000|2022-01-27 04:33:20|226.32|224.32|226.59|224.59|226.59|224.59|226.32|224.32|0
1643258010000|2022-01-27 04:33:30|226.52|224.52|226.66|224.66|226.66|224.66|226.46|224.46|0
1643258020000|2022-01-27 04:33:40|226.73|224.73|226.73|224.73|226.93|224.93|226.73|224.73|0
1643258030000|2022-01-27 04:33:50|226.39|224.39|226.32|224.32|226.52|224.52|226.32|224.32|0
1643258040000|2022-01-27 04:34:00|226.46|224.46|226.59|224.59|226.73|224.73|226.46|224.46|0
1643258050000|2022-01-27 04:34:10|226.32|224.32|226.73|224.73|226.73|224.73|226.18|224.18|0
1643258060000|2022-01-27 04:34:20|226.52|224.52|226.87|224.87|226.87|224.87|226.46|224.46|0
1643258070000|2022-01-27 04:34:30|226.8|224.8|226.52|224.52|226.8|224.8|226.52|224.52|0
1643258080000|2022-01-27 04:34:40|226.46|224.46|226.38|224.38|226.46|224.46|226.38|224.38|0
1643258090000|2022-01-27 04:34:50|226.46|224.46|226.46|224.46|226.59|224.59|226.32|224.32|0
1643258100000|2022-01-27 04:35:00|226.18|224.18|225.77|223.77|226.32|224.32|225.77|223.77|0
1643258110000|2022-01-27 04:35:10|225.7|223.7|225.77|223.77|225.84|223.84|225.7|223.7|0
1643258120000|2022-01-27 04:35:20|225.7|223.7|225.91|223.91|226.04|224.04|225.7|223.7|0
1643258130000|2022-01-27 04:35:30|226.04|224.04|225.91|223.91|226.04|224.04|225.91|223.91|0
1643258140000|2022-01-27 04:35:40|226.11|224.11|225.91|223.91|226.11|224.11|225.91|223.91|0
1643258150000|2022-01-27 04:35:50|225.97|223.97|226.73|224.73|226.73|224.73|225.97|223.97|0
1643258160000|2022-01-27 04:36:00|226.25|224.25|226.18|224.18|226.45|224.45|226.18|224.18|0
1643258170000|2022-01-27 04:36:10|225.77|223.77|225.63|223.63|225.91|223.91|225.63|223.63|0
1643258180000|2022-01-27 04:36:20|225.36|223.36|225.5|223.5|225.56|223.56|225.36|223.36|0
1643258190000|2022-01-27 04:36:30|225.63|223.63|225.77|223.77|225.77|223.77|225.5|223.5|0
1643258200000|2022-01-27 04:36:40|225.7|223.7|225.7|223.7|225.77|223.77|225.63|223.63|0
1643258210000|2022-01-27 04:36:50|225.84|223.84|225.84|223.84|225.84|223.84|225.84|223.84|0
1643258220000|2022-01-27 04:37:00|225.77|223.77|226.18|224.18|226.18|224.18|225.63|223.63|0
1643258230000|2022-01-27 04:37:10|226.32|224.32|226.45|224.45|226.45|224.45|226.32|224.32|0
1643258240000|2022-01-27 04:37:20|226.04|224.04|226.32|224.32|226.32|224.32|225.97|223.97|0
1643258250000|2022-01-27 04:37:30|226.45|224.45|226.32|224.32|226.45|224.45|226.32|224.32|0
1643258260000|2022-01-27 04:37:40|226.11|224.11|226.18|224.18|226.45|224.45|226.11|224.11|0
1643258270000|2022-01-27 04:37:50|225.97|223.97|226.04|224.04|226.04|224.04|225.97|223.97|0
1643258280000|2022-01-27 04:38:00|226.32|224.32|226.59|224.59|226.59|224.59|226.32|224.32|0
1643258290000|2022-01-27 04:38:10|226.86|224.86|226.38|224.38|226.86|224.86|226.38|224.38|0
1643258300000|2022-01-27 04:38:20|226.24|224.24|225.97|223.97|226.32|224.32|225.83|223.83|0
1643258310000|2022-01-27 04:38:30|225.83|223.83|225.7|223.7|225.83|223.83|225.63|223.63|0
1643258320000|2022-01-27 04:38:40|225.83|223.83|225.83|223.83|225.83|223.83|225.77|223.77|0
1643258330000|2022-01-27 04:38:50|225.63|223.63|225.63|223.63|225.63|223.63|225.63|223.63|0
1643258340000|2022-01-27 04:39:00|225.77|223.77|225.77|223.77|225.83|223.83|225.7|223.7|0
1643258350000|2022-01-27 04:39:10|226.24|224.24|226.24|224.24|226.24|224.24|226.04|224.04|0
1643258360000|2022-01-27 04:39:20|226.31|224.31|226.59|224.59|226.59|224.59|226.31|224.31|0
1643258370000|2022-01-27 04:39:30|226.52|224.52|226.52|224.52|226.52|224.52|226.45|224.45|0
1643258380000|2022-01-27 04:39:40|226.45|224.45|226.31|224.31|226.45|224.45|226.31|224.31|0
1643258390000|2022-01-27 04:39:50|226.04|224.04|226.18|224.18|226.31|224.31|226.04|224.04|0
1643258400000|2022-01-27 04:40:00|226.31|224.31|226.31|224.31|226.31|224.31|226.24|224.24|0
1643258410000|2022-01-27 04:40:10|226.24|224.24|226.24|224.24|226.24|224.24|226.11|224.11|0
1643258420000|2022-01-27 04:40:20|226.31|224.31|226.04|224.04|226.31|224.31|225.97|223.97|0
1643258430000|2022-01-27 04:40:30|225.77|223.77|225.63|223.63|225.77|223.77|225.49|223.49|0
1643258440000|2022-01-27 04:40:40|225.77|223.77|225.49|223.49|225.77|223.77|225.49|223.49|0
1643258450000|2022-01-27 04:40:50|224.71|222.71|224.64|222.64|224.71|222.71|224.37|222.37|0
1643258460000|2022-01-27 04:41:00|224.85|222.85|224.71|222.71|224.91|222.91|224.58|222.58|0
1643258470000|2022-01-27 04:41:10|224.58|222.58|224.44|222.44|224.58|222.58|224.37|222.37|0
1643258480000|2022-01-27 04:41:20|224.37|222.37|224.3|222.3|224.37|222.37|224.3|222.3|0
1643258490000|2022-01-27 04:41:30|224.17|222.17|224.17|222.17|224.17|222.17|224.17|222.17|0
1643258500000|2022-01-27 04:41:40|224.3|222.3|224.23|222.23|224.3|222.3|224.17|222.17|0
1643258510000|2022-01-27 04:41:50|224.3|222.3|224.09|222.09|224.3|222.3|223.96|221.96|0
1643258520000|2022-01-27 04:42:00|224.03|222.03|224.16|222.16|224.16|222.16|224.03|222.03|0
1643258530000|2022-01-27 04:42:10|224.3|222.3|224.5|222.5|224.5|222.5|224.3|222.3|0
1643258540000|2022-01-27 04:42:20|224.44|222.44|223.96|221.96|224.44|222.44|223.96|221.96|0
1643258550000|2022-01-27 04:42:30|224.03|222.03|223.68|221.68|224.03|222.03|223.68|221.68|0
1643258560000|2022-01-27 04:42:40|223.62|221.62|223.35|221.35|223.62|221.62|223.35|221.35|0
1643258570000|2022-01-27 04:42:50|223.28|221.28|222.53|220.53|223.28|221.28|222.53|220.53|0
1643258580000|2022-01-27 04:43:00|222.67|220.67|222.67|220.67|222.67|220.67|222.53|220.53|0
1643258590000|2022-01-27 04:43:10|222.73|220.73|223.35|221.35|223.48|221.48|222.73|220.73|0
1643258600000|2022-01-27 04:43:20|223.48|221.48|223.21|221.21|223.48|221.48|223.21|221.21|0
1643258610000|2022-01-27 04:43:30|223.14|221.14|223.68|221.68|223.68|221.68|223.14|221.14|0
1643258620000|2022-01-27 04:43:40|223.75|221.75|223.62|221.62|223.75|221.75|223.62|221.62|0
1643258630000|2022-01-27 04:43:50|223.48|221.48|223.21|221.21|223.48|221.48|223.21|221.21|0
1643258640000|2022-01-27 04:44:00|223.55|221.55|223.48|221.48|223.55|221.55|223.34|221.34|0
1643258650000|2022-01-27 04:44:10|223.14|221.14|223.14|221.14|223.21|221.21|223.07|221.07|0
1643258660000|2022-01-27 04:44:20|223|221|223.27|221.27|223.27|221.27|223|221|0
1643258670000|2022-01-27 04:44:30|223.14|221.14|222.94|220.94|223.14|221.14|222.94|220.94|0
1643258680000|2022-01-27 04:44:40|223.07|221.07|223.07|221.07|223.21|221.21|223.07|221.07|0
1643258690000|2022-01-27 04:44:50|223.14|221.14|223.14|221.14|223.14|221.14|223.14|221.14|0
1643258700000|2022-01-27 04:45:00|223.21|221.21|223.14|221.14|223.34|221.34|223.14|221.14|0
1643258710000|2022-01-27 04:45:10|223.21|221.21|223.75|221.75|223.75|221.75|223.21|221.21|0
1643258720000|2022-01-27 04:45:20|223.68|221.68|223.62|221.62|223.75|221.75|223.55|221.55|0
1643258730000|2022-01-27 04:45:30|223.48|221.48|223.48|221.48|223.48|221.48|223.48|221.48|0
1643258740000|2022-01-27 04:45:40|223.27|221.27|223.21|221.21|223.34|221.34|223.21|221.21|0
1643258750000|2022-01-27 04:45:50|223.14|221.14|223.27|221.27|223.27|221.27|223.14|221.14|0
1643258760000|2022-01-27 04:46:00|223.21|221.21|224.02|222.02|224.02|222.02|223.21|221.21|0
1643258770000|2022-01-27 04:46:10|223.82|221.82|223.62|221.62|223.82|221.82|223.62|221.62|0
1643258780000|2022-01-27 04:46:20|223.54|221.54|223.54|221.54|223.54|221.54|223.48|221.48|0
1643258790000|2022-01-27 04:46:30|223.68|221.68|223.34|221.34|223.68|221.68|223.34|221.34|0
1643258800000|2022-01-27 04:46:40|223.41|221.41|222.73|220.73|223.41|221.41|222.73|220.73|0
1643258810000|2022-01-27 04:46:50|222.8|220.8|222.59|220.59|222.86|220.86|222.59|220.59|0
1643258820000|2022-01-27 04:47:00|222.73|220.73|223.21|221.21|223.27|221.27|222.73|220.73|0
1643258830000|2022-01-27 04:47:10|222.93|220.93|222.59|220.59|222.93|220.93|222.59|220.59|0
1643258840000|2022-01-27 04:47:20|222.66|220.66|222.66|220.66|222.66|220.66|222.59|220.59|0
1643258850000|2022-01-27 04:47:30|222.59|220.59|222.8|220.8|222.8|220.8|222.59|220.59|0
1643258860000|2022-01-27 04:47:40|222.93|220.93|222.86|220.86|222.93|220.93|222.86|220.86|0
1643258880000|2022-01-27 04:48:00|223|221|223.41|221.41|223.41|221.41|223|221|0
1643258890000|2022-01-27 04:48:10|223.68|221.68|223.61|221.61|223.68|221.68|223.48|221.48|0
1643258900000|2022-01-27 04:48:20|223.68|221.68|223.68|221.68|223.68|221.68|223.54|221.54|0
1643258910000|2022-01-27 04:48:30|223.75|221.75|223.54|221.54|224.02|222.02|223.54|221.54|0
1643258920000|2022-01-27 04:48:40|223.81|221.81|223.54|221.54|223.81|221.81|223.48|221.48|0
1643258930000|2022-01-27 04:48:50|223.48|221.48|223.2|221.2|223.48|221.48|223.2|221.2|0
1643258940000|2022-01-27 04:49:00|223.41|221.41|223.48|221.48|223.48|221.48|223.34|221.34|0
1643258950000|2022-01-27 04:49:10|223.54|221.54|223.41|221.41|223.68|221.68|223.41|221.41|0
1643258960000|2022-01-27 04:49:20|223.48|221.48|223.48|221.48|223.54|221.54|223.48|221.48|0
1643258970000|2022-01-27 04:49:30|223.41|221.41|223.07|221.07|223.48|221.48|223.07|221.07|0
1643258980000|2022-01-27 04:49:40|222.8|220.8|222.93|220.93|222.93|220.93|222.8|220.8|0
1643258990000|2022-01-27 04:49:50|222.66|220.66|222.86|220.86|222.93|220.93|222.66|220.66|0
1643259000000|2022-01-27 04:50:00|223|221|222.93|220.93|223|221|222.93|220.93|0
1643259010000|2022-01-27 04:50:10|222.86|220.86|223|221|223|221|222.86|220.86|0
1643259020000|2022-01-27 04:50:20|223.07|221.07|222.93|220.93|223.2|221.2|222.93|220.93|0
1643259030000|2022-01-27 04:50:30|223.07|221.07|223.13|221.13|223.13|221.13|223.07|221.07|0
1643259040000|2022-01-27 04:50:40|223.07|221.07|223|221|223.07|221.07|223|221|0
1643259050000|2022-01-27 04:50:50|223.34|221.34|223.4|221.4|223.4|221.4|223.34|221.34|0
1643259060000|2022-01-27 04:51:00|223.54|221.54|223.54|221.54|223.54|221.54|223.54|221.54|0
1643259070000|2022-01-27 04:51:10|223.47|221.47|223.34|221.34|223.47|221.47|223.34|221.34|0
1643259080000|2022-01-27 04:51:20|223.4|221.4|223.13|221.13|223.4|221.4|223.13|221.13|0
1643259090000|2022-01-27 04:51:30|223.2|221.2|223.2|221.2|223.2|221.2|223.2|221.2|0
1643259100000|2022-01-27 04:51:40|223.07|221.07|222.99|220.99|223.07|221.07|222.86|220.86|0
1643259110000|2022-01-27 04:51:50|223.07|221.07|223.34|221.34|223.34|221.34|223.07|221.07|0
1643259120000|2022-01-27 04:52:00|223.4|221.4|223.61|221.61|223.75|221.75|223.4|221.4|0
1643259130000|2022-01-27 04:52:10|223.95|221.95|223.88|221.88|223.95|221.95|223.88|221.88|0
1643259140000|2022-01-27 04:52:20|223.95|221.95|224.16|222.16|224.16|222.16|223.95|221.95|0
1643259150000|2022-01-27 04:52:30|223.95|221.95|224.08|222.08|224.08|222.08|223.95|221.95|0
1643259160000|2022-01-27 04:52:40|224.43|222.43|224.22|222.22|224.56|222.56|224.22|222.22|0
1643259170000|2022-01-27 04:52:50|224.02|222.02|224.15|222.15|224.15|222.15|224.02|222.02|0
1643259180000|2022-01-27 04:53:00|224.56|222.56|224.36|222.36|224.56|222.56|224.15|222.15|0
1643259190000|2022-01-27 04:53:10|224.49|222.49|224.43|222.43|224.49|222.49|224.29|222.29|0
1643259200000|2022-01-27 04:53:20|224.36|222.36|224.49|222.49|224.7|222.7|224.36|222.36|0
1643259210000|2022-01-27 04:53:30|224.56|222.56|224.56|222.56|224.63|222.63|224.49|222.49|0
1643259220000|2022-01-27 04:53:40|224.7|222.7|224.7|222.7|224.7|222.7|224.7|222.7|0
1643259230000|2022-01-27 04:53:50|224.63|222.63|224.56|222.56|224.7|222.7|224.43|222.43|0
1643259240000|2022-01-27 04:54:00|224.43|222.43|224.29|222.29|224.43|222.43|224.29|222.29|0
1643259250000|2022-01-27 04:54:10|224.15|222.15|223.61|221.61|224.15|222.15|223.61|221.61|0
1643259260000|2022-01-27 04:54:20|223.54|221.54|223.81|221.81|223.88|221.88|223.54|221.54|0
1643259270000|2022-01-27 04:54:30|223.95|221.95|223.88|221.88|223.95|221.95|223.88|221.88|0
1643259280000|2022-01-27 04:54:40|223.81|221.81|224.02|222.02|224.02|222.02|223.81|221.81|0
1643259290000|2022-01-27 04:54:50|223.81|221.81|223.67|221.67|223.95|221.95|223.67|221.67|0
1643259300000|2022-01-27 04:55:00|223.74|221.74|223.81|221.81|223.88|221.88|223.74|221.74|0
1643259310000|2022-01-27 04:55:10|223.88|221.88|223.74|221.74|224.08|222.08|223.74|221.74|0
1643259320000|2022-01-27 04:55:20|223.81|221.81|224.08|222.08|224.08|222.08|223.81|221.81|0
1643259330000|2022-01-27 04:55:30|224.22|222.22|223.94|221.94|224.22|222.22|223.81|221.81|0
1643259340000|2022-01-27 04:55:40|224.02|222.02|223.81|221.81|224.02|222.02|223.81|221.81|0
1643259350000|2022-01-27 04:55:50|223.88|221.88|223.67|221.67|223.88|221.88|223.67|221.67|0
1643259360000|2022-01-27 04:56:00|223.81|221.81|223.94|221.94|223.94|221.94|223.81|221.81|0
1643259370000|2022-01-27 04:56:10|224.02|222.02|224.01|222.01|224.02|222.02|224.01|222.01|0
1643259380000|2022-01-27 04:56:20|223.81|221.81|223.61|221.61|223.81|221.81|223.61|221.61|0
1643259390000|2022-01-27 04:56:30|223.74|221.74|223.94|221.94|224.01|222.01|223.74|221.74|0
1643259400000|2022-01-27 04:56:40|223.88|221.88|224.08|222.08|224.08|222.08|223.74|221.74|0
1643259410000|2022-01-27 04:56:50|224.15|222.15|224.15|222.15|224.15|222.15|224.15|222.15|0
1643259420000|2022-01-27 04:57:00|224.08|222.08|224.42|222.42|224.63|222.63|224.08|222.08|0
1643259430000|2022-01-27 04:57:10|224.08|222.08|224.22|222.22|224.22|222.22|224.08|222.08|0
1643259440000|2022-01-27 04:57:20|224.29|222.29|223.74|221.74|224.29|222.29|223.74|221.74|0
1643259450000|2022-01-27 04:57:30|223.88|221.88|223.81|221.81|223.88|221.88|223.81|221.81|0
1643259460000|2022-01-27 04:57:40|223.88|221.88|223.88|221.88|224.01|222.01|223.88|221.88|0
1643259470000|2022-01-27 04:57:50|224.01|222.01|224.42|222.42|224.42|222.42|224.01|222.01|0
1643259480000|2022-01-27 04:58:00|224.56|222.56|224.56|222.56|224.56|222.56|224.56|222.56|0
1643259490000|2022-01-27 04:58:10|224.7|222.7|225.03|223.03|225.03|223.03|224.7|222.7|0
1643259500000|2022-01-27 04:58:20|224.9|222.9|224.83|222.83|224.9|222.9|224.83|222.83|0
1643259510000|2022-01-27 04:58:30|224.76|222.76|224.08|222.08|224.83|222.83|223.81|221.81|0
1643259520000|2022-01-27 04:58:40|224.29|222.29|224.29|222.29|224.35|222.35|224.29|222.29|0
1643259530000|2022-01-27 04:58:50|224.49|222.49|224.49|222.49|224.49|222.49|224.42|222.42|0
1643259540000|2022-01-27 04:59:00|224.56|222.56|224.56|222.56|224.56|222.56|224.42|222.42|0
1643259550000|2022-01-27 04:59:10|224.35|222.35|224.29|222.29|224.35|222.35|224.29|222.29|0
1643259560000|2022-01-27 04:59:20|224.08|222.08|223.88|221.88|224.15|222.15|223.88|221.88|0
1643259570000|2022-01-27 04:59:30|224.01|222.01|224.56|222.56|224.56|222.56|224.01|222.01|0
1643259580000|2022-01-27 04:59:40|224.21|222.21|224.62|222.62|224.62|222.62|224.21|222.21|0
1643259590000|2022-01-27 04:59:50|224.56|222.56|224.21|222.21|224.56|222.56|224.21|222.21|0
1643259600000|2022-01-27 05:00:00|224.56|222.56|224.97|222.97|224.97|222.97|224.56|222.56|0
1643259610000|2022-01-27 05:00:10|225.03|223.03|225.24|223.24|225.24|223.24|225.03|223.03|0
1643259620000|2022-01-27 05:00:20|225.17|223.17|224.9|222.9|225.17|223.17|224.9|222.9|0
1643259630000|2022-01-27 05:00:30|224.83|222.83|225.03|223.03|225.03|223.03|224.83|222.83|0
1643259640000|2022-01-27 05:00:40|224.76|222.76|224.42|222.42|224.76|222.76|224.28|222.28|0
1643259650000|2022-01-27 05:00:50|224.35|222.35|224.56|222.56|224.56|222.56|224.35|222.35|0
1643259660000|2022-01-27 05:01:00|224.69|222.69|225.92|223.92|225.92|223.92|224.69|222.69|0
1643259670000|2022-01-27 05:01:10|225.79|223.79|225.72|223.72|225.79|223.79|225.51|223.51|0
1643259680000|2022-01-27 05:01:20|225.65|223.65|224.9|222.9|225.65|223.65|224.9|222.9|0
1643259690000|2022-01-27 05:01:30|224.83|222.83|224.62|222.62|224.83|222.83|224.49|222.49|0
1643259700000|2022-01-27 05:01:40|224.83|222.83|224.62|222.62|224.83|222.83|224.62|222.62|0
1643259710000|2022-01-27 05:01:50|224.56|222.56|224.69|222.69|224.69|222.69|224.56|222.56|0
1643259720000|2022-01-27 05:02:00|224.97|222.97|224.48|222.48|224.97|222.97|224.48|222.48|0
1643259730000|2022-01-27 05:02:10|224.56|222.56|224.56|222.56|224.56|222.56|224.42|222.42|0
1643259740000|2022-01-27 05:02:20|224.76|222.76|225.24|223.24|225.24|223.24|224.69|222.69|0
1643259750000|2022-01-27 05:02:30|225.3|223.3|225.65|223.65|225.65|223.65|225.3|223.3|0
1643259760000|2022-01-27 05:02:40|225.51|223.51|226.54|224.54|226.54|224.54|225.51|223.51|0
1643259770000|2022-01-27 05:02:50|226.4|224.4|226.47|224.47|226.54|224.54|226.4|224.4|0
1643259780000|2022-01-27 05:03:00|227.02|225.02|227.09|225.09|227.09|225.09|226.81|224.81|0
1643259790000|2022-01-27 05:03:10|227.16|225.16|226.81|224.81|227.16|225.16|226.81|224.81|0
1643259800000|2022-01-27 05:03:20|227.02|225.02|226.95|224.95|227.02|225.02|226.88|224.88|0
1643259810000|2022-01-27 05:03:30|226.75|224.75|226.75|224.75|226.75|224.75|226.75|224.75|0
1643259820000|2022-01-27 05:03:40|226.47|224.47|226.88|224.88|226.95|224.95|226.47|224.47|0
1643259830000|2022-01-27 05:03:50|226.81|224.81|227.02|225.02|227.02|225.02|226.81|224.81|0
1643259840000|2022-01-27 05:04:00|227.43|225.43|227.77|225.77|227.91|225.91|227.43|225.43|0
1643259850000|2022-01-27 05:04:10|227.91|225.91|228.4|226.4|228.4|226.4|227.91|225.91|0
1643259860000|2022-01-27 05:04:20|228.67|226.67|229.09|227.09|229.09|227.09|228.67|226.67|0
1643259870000|2022-01-27 05:04:30|228.26|226.26|228.6|226.6|228.74|226.74|228.26|226.26|0
1643259880000|2022-01-27 05:04:40|228.95|226.95|229.43|227.43|229.43|227.43|228.95|226.95|0
1643259890000|2022-01-27 05:04:50|229.09|227.09|229.36|227.36|229.43|227.43|229.09|227.09|0
1643259900000|2022-01-27 05:05:00|229.43|227.43|229.5|227.5|229.78|227.78|229.43|227.43|0
1643259910000|2022-01-27 05:05:10|229.36|227.36|229.36|227.36|229.84|227.84|229.36|227.36|0
1643259920000|2022-01-27 05:05:20|229.22|227.22|229.64|227.64|229.64|227.64|229.22|227.22|0
1643259930000|2022-01-27 05:05:30|229.22|227.22|229.09|227.09|229.36|227.36|229.09|227.09|0
1643259940000|2022-01-27 05:05:40|229.29|227.29|229.15|227.15|229.29|227.29|228.81|226.81|0
1643259950000|2022-01-27 05:05:50|229.5|227.5|229.92|227.92|229.92|227.92|229.5|227.5|0
1643259960000|2022-01-27 05:06:00|229.64|227.64|229.29|227.29|229.64|227.64|229.29|227.29|0
1643259970000|2022-01-27 05:06:10|229.22|227.22|228.74|226.74|229.22|227.22|228.67|226.67|0
1643259980000|2022-01-27 05:06:20|229.15|227.15|229.15|227.15|229.22|227.22|229.08|227.08|0
1643259990000|2022-01-27 05:06:30|229.22|227.22|228.87|226.87|229.22|227.22|228.87|226.87|0
1643260000000|2022-01-27 05:06:40|228.95|226.95|229.08|227.08|229.22|227.22|228.95|226.95|0
1643260010000|2022-01-27 05:06:50|229.01|227.01|229.01|227.01|229.01|227.01|229.01|227.01|0
1643260020000|2022-01-27 05:07:00|229.08|227.08|229.36|227.36|229.36|227.36|229.08|227.08|0
1643260030000|2022-01-27 05:07:10|229.22|227.22|228.87|226.87|229.22|227.22|228.87|226.87|0
1643260040000|2022-01-27 05:07:20|228.74|226.74|228.95|226.95|228.95|226.95|228.67|226.67|0
1643260050000|2022-01-27 05:07:30|229.08|227.08|229.22|227.22|229.22|227.22|229.01|227.01|0
1643260060000|2022-01-27 05:07:40|229.43|227.43|229.15|227.15|229.43|227.43|229.08|227.08|0
1643260070000|2022-01-27 05:07:50|229.29|227.29|229.43|227.43|229.43|227.43|229.01|227.01|0
1643260080000|2022-01-27 05:08:00|229.22|227.22|228.53|226.53|229.22|227.22|228.53|226.53|0
1643260090000|2022-01-27 05:08:10|228.39|226.39|227.7|225.7|228.39|226.39|227.7|225.7|0
1643260100000|2022-01-27 05:08:20|227.84|225.84|227.91|225.91|227.91|225.91|227.63|225.63|0
1643260110000|2022-01-27 05:08:30|227.7|225.7|227.77|225.77|227.77|225.77|227.49|225.49|0
1643260120000|2022-01-27 05:08:40|227.7|225.7|227.43|225.43|227.7|225.7|227.43|225.43|0
1643260130000|2022-01-27 05:08:50|227.49|225.49|227.43|225.43|227.49|225.49|227.43|225.43|0
1643260140000|2022-01-27 05:09:00|227.29|225.29|227.02|225.02|227.29|225.29|227.02|225.02|0
1643260150000|2022-01-27 05:09:10|226.81|224.81|227.08|225.08|227.08|225.08|226.81|224.81|0
1643260160000|2022-01-27 05:09:20|226.94|224.94|226.88|224.88|226.94|224.94|226.88|224.88|0
1643260170000|2022-01-27 05:09:30|227.02|225.02|226.88|224.88|227.02|225.02|226.88|224.88|0
1643260180000|2022-01-27 05:09:40|227.01|225.01|226.81|224.81|227.01|225.01|226.67|224.67|0
1643260190000|2022-01-27 05:09:50|226.74|224.74|226.81|224.81|226.81|224.81|226.74|224.74|0
1643260200000|2022-01-27 05:10:00|227.01|225.01|226.81|224.81|227.01|225.01|226.81|224.81|0
1643260210000|2022-01-27 05:10:10|226.88|224.88|226.6|224.6|226.88|224.88|226.6|224.6|0
1643260220000|2022-01-27 05:10:20|226.46|224.46|226.94|224.94|226.94|224.94|226.46|224.46|0
1643260230000|2022-01-27 05:10:30|226.88|224.88|226.88|224.88|226.88|224.88|226.74|224.74|0
1643260240000|2022-01-27 05:10:40|226.74|224.74|226.74|224.74|226.81|224.81|226.6|224.6|0
1643260250000|2022-01-27 05:10:50|226.6|224.6|226.6|224.6|226.6|224.6|226.6|224.6|0
1643260260000|2022-01-27 05:11:00|226.74|224.74|226.74|224.74|227.01|225.01|226.74|224.74|0
1643260270000|2022-01-27 05:11:10|226.33|224.33|226.74|224.74|226.88|224.88|226.33|224.33|0
1643260280000|2022-01-27 05:11:20|226.8|224.8|226.8|224.8|226.88|224.88|226.6|224.6|0
1643260290000|2022-01-27 05:11:30|226.88|224.88|226.94|224.94|227.15|225.15|226.88|224.88|0
1643260300000|2022-01-27 05:11:40|227.01|225.01|227.15|225.15|227.15|225.15|227.01|225.01|0
1643260310000|2022-01-27 05:11:50|227.08|225.08|226.6|224.6|227.08|225.08|226.6|224.6|0
1643260320000|2022-01-27 05:12:00|226.67|224.67|226.46|224.46|226.67|224.67|226.46|224.46|0
1643260330000|2022-01-27 05:12:10|226.67|224.67|226.74|224.74|226.74|224.74|226.6|224.6|0
1643260340000|2022-01-27 05:12:20|226.6|224.6|226.6|224.6|226.6|224.6|226.6|224.6|0
1643260350000|2022-01-27 05:12:30|226.53|224.53|226.53|224.53|226.53|224.53|226.46|224.46|0
1643260360000|2022-01-27 05:12:40|226.6|224.6|226.33|224.33|226.74|224.74|226.33|224.33|0
1643260370000|2022-01-27 05:12:50|226.39|224.39|226.6|224.6|226.6|224.6|226.33|224.33|0
1643260380000|2022-01-27 05:13:00|226.67|224.67|225.91|223.91|226.67|224.67|225.91|223.91|0
1643260390000|2022-01-27 05:13:10|225.98|223.98|225.91|223.91|225.98|223.98|225.64|223.64|0
1643260400000|2022-01-27 05:13:20|226.05|224.05|226.19|224.19|226.25|224.25|226.05|224.05|0
1643260410000|2022-01-27 05:13:30|225.98|223.98|225.84|223.84|225.98|223.98|225.84|223.84|0
1643260420000|2022-01-27 05:13:40|225.78|223.78|225.43|223.43|225.78|223.78|225.37|223.37|0
1643260430000|2022-01-27 05:13:50|225.29|223.29|225.16|223.16|225.37|223.37|225.16|223.16|0
1643260440000|2022-01-27 05:14:00|225.23|223.23|225.09|223.09|225.29|223.29|225.09|223.09|0
1643260450000|2022-01-27 05:14:10|224.95|222.95|224.68|222.68|225.16|223.16|224.68|222.68|0
1643260460000|2022-01-27 05:14:20|224.75|222.75|224.27|222.27|224.88|222.88|224.27|222.27|0
1643260470000|2022-01-27 05:14:30|224.2|222.2|224.13|222.13|224.34|222.34|224.13|222.13|0
1643260480000|2022-01-27 05:14:40|224|222|224.13|222.13|224.13|222.13|223.93|221.93|0
1643260490000|2022-01-27 05:14:50|224.06|222.06|224|222|224.06|222.06|224|222|0
1643260500000|2022-01-27 05:15:00|223.93|221.93|224|222|224.13|222.13|223.93|221.93|0
1643260510000|2022-01-27 05:15:10|224.13|222.13|224.13|222.13|224.13|222.13|224.13|222.13|0
1643260520000|2022-01-27 05:15:20|223.72|221.72|223.45|221.45|223.86|221.86|223.45|221.45|0
1643260530000|2022-01-27 05:15:30|223.59|221.59|223.18|221.18|223.72|221.72|223.18|221.18|0
1643260540000|2022-01-27 05:15:40|222.23|220.23|221.75|219.75|222.23|220.23|221.48|219.48|0
1643260550000|2022-01-27 05:15:50|221.41|219.41|221.68|219.68|221.68|219.68|221.41|219.41|0
1643260560000|2022-01-27 05:16:00|222.09|220.09|221.96|219.96|222.5|220.5|221.96|219.96|0
1643260570000|2022-01-27 05:16:10|221.48|219.48|221.28|219.28|221.61|219.61|221.28|219.28|0
1643260580000|2022-01-27 05:16:20|221.34|219.34|221.41|219.41|221.48|219.48|221.21|219.21|0
1643260590000|2022-01-27 05:16:30|221.96|219.96|221.28|219.28|221.96|219.96|221.28|219.28|0
1643260600000|2022-01-27 05:16:40|221.75|219.75|222.5|220.5|222.5|220.5|221.75|219.75|0
1643260610000|2022-01-27 05:16:50|222.23|220.23|222.23|220.23|222.36|220.36|222.23|220.23|0
1643260620000|2022-01-27 05:17:00|222.09|220.09|221.14|219.14|222.09|220.09|221.14|219.14|0
1643260630000|2022-01-27 05:17:10|221.41|219.41|221.68|219.68|221.68|219.68|221.41|219.41|0
1643260640000|2022-01-27 05:17:20|221.28|219.28|221.01|219.01|221.28|219.28|221.01|219.01|0
1643260650000|2022-01-27 05:17:30|221.07|219.07|221.14|219.14|221.14|219.14|221.07|219.07|0
1643260660000|2022-01-27 05:17:40|221.07|219.07|221.82|219.82|221.82|219.82|221.07|219.07|0
1643260670000|2022-01-27 05:17:50|221.55|219.55|221.34|219.34|221.55|219.55|221.34|219.34|0
1643260680000|2022-01-27 05:18:00|221.28|219.28|221.28|219.28|221.41|219.41|221.14|219.14|0
1643260690000|2022-01-27 05:18:10|221.21|219.21|221.48|219.48|221.82|219.82|221.21|219.21|0
1643260700000|2022-01-27 05:18:20|221.41|219.41|221.28|219.28|221.48|219.48|221.28|219.28|0
1643260710000|2022-01-27 05:18:30|221.2|219.2|221.28|219.28|221.28|219.28|221.2|219.2|0
1643260720000|2022-01-27 05:18:40|220.87|218.87|220.6|218.6|220.87|218.87|220.33|218.33|0
1643260730000|2022-01-27 05:18:50|220.66|218.66|220.87|218.87|220.87|218.87|220.66|218.66|0
1643260740000|2022-01-27 05:19:00|220.73|218.73|220.66|218.66|220.87|218.87|220.66|218.66|0
1643260750000|2022-01-27 05:19:10|220.53|218.53|219.25|217.25|220.6|218.6|219.25|217.25|0
1643260760000|2022-01-27 05:19:20|219.65|217.65|219.38|217.38|219.99|217.99|219.38|217.38|0
1643260770000|2022-01-27 05:19:30|219.79|217.79|219.65|217.65|219.79|217.79|219.58|217.58|0
1643260780000|2022-01-27 05:19:40|219.79|217.79|219.25|217.25|219.79|217.79|219.25|217.25|0
1643260790000|2022-01-27 05:19:50|219.65|217.65|219.65|217.65|219.92|217.92|219.65|217.65|0
1643260800000|2022-01-27 05:20:00|219.38|217.38|219.85|217.85|219.92|217.92|219.11|217.11|0
1643260810000|2022-01-27 05:20:10|219.92|217.92|219.38|217.38|219.92|217.92|219.38|217.38|0
1643260820000|2022-01-27 05:20:20|219.52|217.52|219.85|217.85|219.85|217.85|219.52|217.52|0
1643260830000|2022-01-27 05:20:30|219.65|217.65|219.79|217.79|219.79|217.79|219.45|217.45|0
1643260840000|2022-01-27 05:20:40|219.92|217.92|219.92|217.92|219.92|217.92|219.92|217.92|0
1643260850000|2022-01-27 05:20:50|219.99|217.99|219.92|217.92|219.99|217.99|219.52|217.52|0
1643260860000|2022-01-27 05:21:00|219.79|217.79|219.85|217.85|219.92|217.92|219.79|217.79|0
1643260870000|2022-01-27 05:21:10|219.99|217.99|219.92|217.92|219.99|217.99|219.92|217.92|0
1643260880000|2022-01-27 05:21:20|219.85|217.85|219.92|217.92|219.92|217.92|219.65|217.65|0
1643260890000|2022-01-27 05:21:30|219.79|217.79|219.58|217.58|219.79|217.79|219.58|217.58|0
1643260900000|2022-01-27 05:21:40|219.92|217.92|220.12|218.12|220.12|218.12|219.92|217.92|0
1643260910000|2022-01-27 05:21:50|220.19|218.19|220.46|218.46|220.46|218.46|220.19|218.19|0
1643260920000|2022-01-27 05:22:00|220.39|218.39|220.25|218.25|220.39|218.39|219.85|217.85|0
1643260930000|2022-01-27 05:22:10|220.19|218.19|220.05|218.05|220.19|218.19|219.92|217.92|0
1643260940000|2022-01-27 05:22:20|220.19|218.19|220.12|218.12|220.46|218.46|220.12|218.12|0
1643260950000|2022-01-27 05:22:30|220.19|218.19|220.19|218.19|220.46|218.46|220.19|218.19|0
1643260960000|2022-01-27 05:22:40|220.32|218.32|220.39|218.39|220.52|218.52|220.32|218.32|0
1643260970000|2022-01-27 05:22:50|220.52|218.52|220.25|218.25|220.52|218.52|220.25|218.25|0
1643260980000|2022-01-27 05:23:00|220.39|218.39|220.59|218.59|220.59|218.59|220.39|218.39|0
1643260990000|2022-01-27 05:23:10|220.46|218.46|220.05|218.05|220.46|218.46|220.05|218.05|0
1643261000000|2022-01-27 05:23:20|220.39|218.39|220.32|218.32|220.39|218.39|220.19|218.19|0
1643261010000|2022-01-27 05:23:30|220.25|218.25|220.52|218.52|220.52|218.52|220.25|218.25|0
1643261020000|2022-01-27 05:23:40|220.59|218.59|220.46|218.46|220.59|218.59|220.46|218.46|0
1643261030000|2022-01-27 05:23:50|220.73|218.73|221.27|219.27|221.27|219.27|220.73|218.73|0
1643261040000|2022-01-27 05:24:00|220.93|218.93|220.59|218.59|221.06|219.06|220.59|218.59|0
1643261050000|2022-01-27 05:24:10|220.79|218.79|220.66|218.66|220.86|218.86|220.66|218.66|0
1643261060000|2022-01-27 05:24:20|220.52|218.52|220.73|218.73|220.79|218.79|220.52|218.52|0
1643261070000|2022-01-27 05:24:30|221.06|219.06|220.79|218.79|221.13|219.13|220.79|218.79|0
1643261080000|2022-01-27 05:24:40|220.59|218.59|220.32|218.32|220.79|218.79|220.32|218.32|0
1643261090000|2022-01-27 05:24:50|220.05|218.05|220.19|218.19|220.19|218.19|220.05|218.05|0
1643261100000|2022-01-27 05:25:00|220.46|218.46|220.39|218.39|220.46|218.46|220.25|218.25|0
1643261110000|2022-01-27 05:25:10|220.66|218.66|220.86|218.86|220.93|218.93|220.66|218.66|0
1643261120000|2022-01-27 05:25:20|220.93|218.93|220.93|218.93|221.06|219.06|220.86|218.86|0
1643261130000|2022-01-27 05:25:30|220.52|218.52|220.59|218.59|220.59|218.59|220.32|218.32|0
1643261140000|2022-01-27 05:25:40|220.79|218.79|220.46|218.46|220.79|218.79|220.32|218.32|0
1643261150000|2022-01-27 05:25:50|220.59|218.59|220.66|218.66|220.66|218.66|220.59|218.59|0
1643261160000|2022-01-27 05:26:00|220.79|218.79|220.19|218.19|220.79|218.79|220.19|218.19|0
1643261170000|2022-01-27 05:26:10|220.25|218.25|220.12|218.12|220.32|218.32|220.12|218.12|0
1643261180000|2022-01-27 05:26:20|220.05|218.05|219.92|217.92|220.05|218.05|219.92|217.92|0
1643261190000|2022-01-27 05:26:30|220.46|218.46|220.86|218.86|221|219|220.46|218.46|0
1643261200000|2022-01-27 05:26:40|220.59|218.59|220.66|218.66|220.66|218.66|220.52|218.52|0
1643261210000|2022-01-27 05:26:50|220.52|218.52|220.19|218.19|220.52|218.52|220.19|218.19|0
1643261220000|2022-01-27 05:27:00|220.32|218.32|220.86|218.86|220.86|218.86|220.32|218.32|0
1643261230000|2022-01-27 05:27:10|220.79|218.79|220.39|218.39|220.79|218.79|220.39|218.39|0
1643261240000|2022-01-27 05:27:20|220.52|218.52|220.52|218.52|220.52|218.52|220.46|218.46|0
1643261250000|2022-01-27 05:27:30|220.59|218.59|220.73|218.73|220.73|218.73|220.52|218.52|0
1643261260000|2022-01-27 05:27:40|220.79|218.79|220.59|218.59|220.79|218.79|220.52|218.52|0
1643261270000|2022-01-27 05:27:50|220.65|218.65|220.59|218.59|220.65|218.65|220.38|218.38|0
1643261280000|2022-01-27 05:28:00|220.52|218.52|220.65|218.65|220.65|218.65|220.52|218.52|0
1643261290000|2022-01-27 05:28:10|221|219|221.87|219.87|221.87|219.87|221|219|0
1643261300000|2022-01-27 05:28:20|221.81|219.81|222.14|220.14|222.14|220.14|221.74|219.74|0
1643261310000|2022-01-27 05:28:30|222.69|220.69|222.42|220.42|222.69|220.69|222.42|220.42|0
1643261320000|2022-01-27 05:28:40|222.35|220.35|221.74|219.74|222.35|220.35|221.74|219.74|0
1643261330000|2022-01-27 05:28:50|221.94|219.94|222.22|220.22|222.22|220.22|221.87|219.87|0
1643261340000|2022-01-27 05:29:00|222.14|220.14|221.6|219.6|222.14|220.14|221.6|219.6|0
1643261350000|2022-01-27 05:29:10|221.87|219.87|222.01|220.01|222.01|220.01|221.87|219.87|0
1643261360000|2022-01-27 05:29:20|221.94|219.94|222.52|220.52|222.65|220.65|221.81|219.81|0
1643261370000|2022-01-27 05:29:30|222.72|220.72|223.13|221.13|223.13|221.13|222.72|220.72|0
1643261380000|2022-01-27 05:29:40|222.86|220.86|223.13|221.13|223.2|221.2|222.86|220.86|0
1643261390000|2022-01-27 05:29:50|222.99|220.99|222.79|220.79|222.99|220.99|222.79|220.79|0
1643261400000|2022-01-27 05:30:00|222.72|220.72|222.59|220.59|222.72|220.72|222.52|220.52|0
1643261410000|2022-01-27 05:30:10|222.79|220.79|222.92|220.92|222.92|220.92|222.79|220.79|0
1643261420000|2022-01-27 05:30:20|222.65|220.65|222.79|220.79|222.79|220.79|222.65|220.65|0
1643261430000|2022-01-27 05:30:30|222.86|220.86|223.13|221.13|223.13|221.13|222.65|220.65|0
1643261440000|2022-01-27 05:30:40|222.99|220.99|222.99|220.99|222.99|220.99|222.92|220.92|0
1643261450000|2022-01-27 05:30:50|223.06|221.06|222.99|220.99|223.13|221.13|222.99|220.99|0
1643261460000|2022-01-27 05:31:00|222.86|220.86|222.99|220.99|222.99|220.99|222.86|220.86|0
1643261470000|2022-01-27 05:31:10|223.06|221.06|224.63|222.63|224.63|222.63|223.06|221.06|0
1643261480000|2022-01-27 05:31:20|224.83|222.83|224.83|222.83|224.96|222.96|224.83|222.83|0
1643261490000|2022-01-27 05:31:30|225.1|223.1|225.24|223.24|225.24|223.24|225.1|223.1|0
1643261500000|2022-01-27 05:31:40|224.9|222.9|225.04|223.04|225.04|223.04|224.9|222.9|0
1643261510000|2022-01-27 05:31:50|224.76|222.76|224.69|222.69|224.83|222.83|224.69|222.69|0
1643261520000|2022-01-27 05:32:00|225.31|223.31|226.13|224.13|226.13|224.13|225.31|223.31|0
1643261530000|2022-01-27 05:32:10|226.81|224.81|227.98|225.98|227.98|225.98|226.81|224.81|0
1643261540000|2022-01-27 05:32:20|227.7|225.7|227.7|225.7|227.7|225.7|226.54|224.54|0
1643261550000|2022-01-27 05:32:30|227.64|225.64|227.57|225.57|227.64|225.64|227.57|225.57|0
1643261560000|2022-01-27 05:32:40|227.56|225.56|227.09|225.09|227.56|225.56|227.09|225.09|0
1643261570000|2022-01-27 05:32:50|227.36|225.36|227.15|225.15|227.36|225.36|226.88|224.88|0
1643261580000|2022-01-27 05:33:00|227.02|225.02|227.09|225.09|227.22|225.22|227.02|225.02|0
1643261590000|2022-01-27 05:33:10|227.15|225.15|227.15|225.15|227.22|225.22|227.15|225.15|0
1643261600000|2022-01-27 05:33:20|226.74|224.74|227.56|225.56|227.56|225.56|226.74|224.74|0
1643261610000|2022-01-27 05:33:30|227.43|225.43|226.81|224.81|227.43|225.43|226.81|224.81|0
1643261620000|2022-01-27 05:33:40|226.74|224.74|226.74|224.74|226.74|224.74|226.74|224.74|0
1643261630000|2022-01-27 05:33:50|226.81|224.81|226.47|224.47|226.81|224.81|226.4|224.4|0
1643261640000|2022-01-27 05:34:00|226.26|224.26|226.33|224.33|226.33|224.33|226.13|224.13|0
1643261650000|2022-01-27 05:34:10|226.4|224.4|226.4|224.4|226.4|224.4|226.4|224.4|0
1643261660000|2022-01-27 05:34:20|227.5|225.5|227.29|225.29|227.5|225.5|227.29|225.29|0
1643261670000|2022-01-27 05:34:30|227.36|225.36|228.05|226.05|228.05|226.05|227.36|225.36|0
1643261680000|2022-01-27 05:34:40|227.43|225.43|227.36|225.36|227.56|225.56|227.36|225.36|0
1643261690000|2022-01-27 05:34:50|227.22|225.22|227.29|225.29|227.29|225.29|227.15|225.15|0
1643261700000|2022-01-27 05:35:00|227.56|225.56|228.32|226.32|228.39|226.39|227.56|225.56|0
1643261710000|2022-01-27 05:35:10|228.46|226.46|228.6|226.6|228.6|226.6|228.18|226.18|0
1643261720000|2022-01-27 05:35:20|228.25|226.25|227.97|225.97|228.25|226.25|227.97|225.97|0
1643261730000|2022-01-27 05:35:30|228.53|226.53|228.39|226.39|228.53|226.53|228.39|226.39|0
1643261740000|2022-01-27 05:35:40|228.32|226.32|228.39|226.39|228.46|226.46|228.32|226.32|0
1643261750000|2022-01-27 05:35:50|228.32|226.32|228.46|226.46|228.46|226.46|228.18|226.18|0
1643261760000|2022-01-27 05:36:00|228.66|226.66|228.66|226.66|228.66|226.66|228.66|226.66|0
1643261770000|2022-01-27 05:36:10|228.8|226.8|228.6|226.6|228.94|226.94|228.6|226.6|0
1643261780000|2022-01-27 05:36:20|228.87|226.87|228.66|226.66|228.87|226.87|228.46|226.46|0
1643261790000|2022-01-27 05:36:30|228.11|226.11|227.63|225.63|228.11|226.11|227.56|225.56|0
1643261800000|2022-01-27 05:36:40|227.56|225.56|227.42|225.42|227.56|225.56|227.42|225.42|0
1643261810000|2022-01-27 05:36:50|227.15|225.15|227.22|225.22|227.36|225.36|227.15|225.15|0
1643261820000|2022-01-27 05:37:00|227.08|225.08|227.42|225.42|227.49|225.49|227.08|225.08|0
1643261830000|2022-01-27 05:37:10|227.56|225.56|227.29|225.29|227.56|225.56|227.22|225.22|0
1643261840000|2022-01-27 05:37:20|227.08|225.08|227.08|225.08|227.22|225.22|227.08|225.08|0
1643261850000|2022-01-27 05:37:30|227.29|225.29|226.95|224.95|227.29|225.29|226.95|224.95|0
1643261860000|2022-01-27 05:37:40|226.81|224.81|227.01|225.01|227.01|225.01|226.81|224.81|0
1643261870000|2022-01-27 05:37:50|227.08|225.08|226.87|224.87|227.08|225.08|226.87|224.87|0
1643261880000|2022-01-27 05:38:00|226.94|224.94|227.01|225.01|227.01|225.01|226.87|224.87|0
1643261890000|2022-01-27 05:38:10|226.87|224.87|227.15|225.15|227.15|225.15|226.87|224.87|0
1643261900000|2022-01-27 05:38:20|227.22|225.22|227.42|225.42|227.42|225.42|227.01|225.01|0
1643261910000|2022-01-27 05:38:30|227.28|225.28|227.28|225.28|227.36|225.36|227.28|225.28|0
1643261920000|2022-01-27 05:38:40|227.7|225.7|228.25|226.25|228.52|226.52|227.7|225.7|0
1643261930000|2022-01-27 05:38:50|228.32|226.32|228.04|226.04|228.32|226.32|228.04|226.04|0
1643261940000|2022-01-27 05:39:00|228.18|226.18|228.46|226.46|228.73|226.73|228.18|226.18|0
1643261950000|2022-01-27 05:39:10|228.66|226.66|228.66|226.66|228.93|226.93|228.66|226.66|0
1643261960000|2022-01-27 05:39:20|228.73|226.73|228.59|226.59|228.73|226.73|228.32|226.32|0
1643261970000|2022-01-27 05:39:30|228.46|226.46|227.83|225.83|228.46|226.46|227.83|225.83|0
1643261980000|2022-01-27 05:39:40|227.56|225.56|227.83|225.83|227.97|225.97|227.56|225.56|0
1643261990000|2022-01-27 05:39:50|227.7|225.7|227.83|225.83|227.83|225.83|227.7|225.7|0
1643262000000|2022-01-27 05:40:00|228.04|226.04|228.18|226.18|228.32|226.32|228.04|226.04|0
1643262010000|2022-01-27 05:40:10|227.83|225.83|228.25|226.25|228.52|226.52|227.83|225.83|0
1643262020000|2022-01-27 05:40:20|227.63|225.63|227.42|225.42|227.63|225.63|227.42|225.42|0
1643262030000|2022-01-27 05:40:30|227.22|225.22|227.42|225.42|227.42|225.42|227.22|225.22|0
1643262040000|2022-01-27 05:40:40|227.69|225.69|227.35|225.35|227.77|225.77|227.35|225.35|0
1643262050000|2022-01-27 05:40:50|227.42|225.42|227.35|225.35|227.42|225.42|227.28|225.28|0
1643262060000|2022-01-27 05:41:00|227.49|225.49|227.63|225.63|227.69|225.69|227.42|225.42|0
1643262070000|2022-01-27 05:41:10|227.69|225.69|227.14|225.14|227.69|225.69|227.01|225.01|0
1643262080000|2022-01-27 05:41:20|227.08|225.08|226.87|224.87|227.08|225.08|226.87|224.87|0
1643262090000|2022-01-27 05:41:30|226.73|224.73|226.73|224.73|226.94|224.94|226.73|224.73|0
1643262100000|2022-01-27 05:41:40|226.6|224.6|226.39|224.39|226.67|224.67|226.39|224.39|0
1643262110000|2022-01-27 05:41:50|226.53|224.53|226.46|224.46|226.6|224.6|226.46|224.46|0
1643262120000|2022-01-27 05:42:00|226.39|224.39|226.6|224.6|226.67|224.67|226.39|224.39|0
1643262130000|2022-01-27 05:42:10|226.46|224.46|226.67|224.67|226.73|224.73|226.46|224.46|0
1643262140000|2022-01-27 05:42:20|226.53|224.53|226.6|224.6|226.6|224.6|226.32|224.32|0
1643262150000|2022-01-27 05:42:30|226.73|224.73|226.73|224.73|226.73|224.73|226.73|224.73|0
1643262160000|2022-01-27 05:42:40|226.6|224.6|226.46|224.46|226.6|224.6|226.46|224.46|0
1643262170000|2022-01-27 05:42:50|226.53|224.53|226.59|224.59|226.73|224.73|226.53|224.53|0
1643262180000|2022-01-27 05:43:00|226.53|224.53|226.32|224.32|226.53|224.53|226.32|224.32|0
1643262190000|2022-01-27 05:43:10|226.12|224.12|226.25|224.25|226.25|224.25|226.12|224.12|0
1643262200000|2022-01-27 05:43:20|226.12|224.12|226.53|224.53|226.53|224.53|226.12|224.12|0
1643262210000|2022-01-27 05:43:30|226.73|224.73|226.67|224.67|226.73|224.73|226.53|224.53|0
1643262220000|2022-01-27 05:43:40|226.73|224.73|226.73|224.73|226.73|224.73|226.67|224.67|0
1643262230000|2022-01-27 05:43:50|226.59|224.59|226.53|224.53|226.59|224.59|226.53|224.53|0
1643262240000|2022-01-27 05:44:00|226.67|224.67|227.9|225.9|227.9|225.9|226.59|224.59|0
1643262250000|2022-01-27 05:44:10|228.24|226.24|228.52|226.52|228.52|226.52|228.04|226.04|0
1643262260000|2022-01-27 05:44:20|228.31|226.31|228.59|226.59|228.73|226.73|228.31|226.31|0
1643262270000|2022-01-27 05:44:30|228.45|226.45|229.07|227.07|229.07|227.07|228.45|226.45|0
1643262280000|2022-01-27 05:44:40|228.79|226.79|228.79|226.79|228.79|226.79|228.79|226.79|0
1643262290000|2022-01-27 05:44:50|228.59|226.59|228.59|226.59|228.65|226.65|228.59|226.59|0
1643262300000|2022-01-27 05:45:00|228.65|226.65|228.17|226.17|228.65|226.65|228.1|226.1|0
1643262310000|2022-01-27 05:45:10|228.52|226.52|228.24|226.24|228.52|226.52|228.24|226.24|0
1643262320000|2022-01-27 05:45:20|228.1|226.1|227.97|225.97|228.17|226.17|227.97|225.97|0
1643262330000|2022-01-27 05:45:30|228.04|226.04|228.04|226.04|228.1|226.1|228.04|226.04|0
1643262340000|2022-01-27 05:45:40|227.97|225.97|227.69|225.69|227.97|225.97|227.62|225.62|0
1643262350000|2022-01-27 05:45:50|227.62|225.62|227.49|225.49|227.62|225.62|227.49|225.49|0
1643262360000|2022-01-27 05:46:00|227.35|225.35|227.41|225.41|227.42|225.42|227.28|225.28|0
1643262370000|2022-01-27 05:46:10|226.94|224.94|226.59|224.59|226.94|224.94|226.59|224.59|0
1643262380000|2022-01-27 05:46:20|226.87|224.87|226.73|224.73|226.94|224.94|226.73|224.73|0
1643262390000|2022-01-27 05:46:30|227.07|225.07|227.55|225.55|227.55|225.55|227.07|225.07|0
1643262400000|2022-01-27 05:46:40|227.62|225.62|228.04|226.04|228.04|226.04|227.49|225.49|0
1643262410000|2022-01-27 05:46:50|228.24|226.24|227.76|225.76|228.24|226.24|227.76|225.76|0
1643262420000|2022-01-27 05:47:00|227.83|225.83|228.04|226.04|228.04|226.04|227.76|225.76|0
1643262430000|2022-01-27 05:47:10|227.96|225.96|227.96|225.96|228.04|226.04|227.9|225.9|0
1643262440000|2022-01-27 05:47:20|228.51|226.51|227.96|225.96|228.51|226.51|227.96|225.96|0
1643262450000|2022-01-27 05:47:30|228.03|226.03|227.83|225.83|228.03|226.03|227.83|225.83|0
1643262460000|2022-01-27 05:47:40|228.1|226.1|228.24|226.24|228.24|226.24|228.1|226.1|0
1643262470000|2022-01-27 05:47:50|228.17|226.17|228.24|226.24|228.31|226.31|228.1|226.1|0
1643262480000|2022-01-27 05:48:00|228.31|226.31|227.96|225.96|228.31|226.31|227.96|225.96|0
1643262490000|2022-01-27 05:48:10|227.83|225.83|228.1|226.1|228.17|226.17|227.83|225.83|0
1643262500000|2022-01-27 05:48:20|227.83|225.83|227.9|225.9|227.9|225.9|227.83|225.83|0
1643262510000|2022-01-27 05:48:30|227.76|225.76|227.9|225.9|227.9|225.9|227.76|225.76|0
1643262520000|2022-01-27 05:48:40|227.96|225.96|227.76|225.76|227.96|225.96|227.76|225.76|0
1643262530000|2022-01-27 05:48:50|228.17|226.17|228.24|226.24|228.31|226.31|228.17|226.17|0
1643262540000|2022-01-27 05:49:00|228.1|226.1|227.82|225.82|228.1|226.1|227.76|225.76|0
1643262550000|2022-01-27 05:49:10|227.76|225.76|227.82|225.82|227.9|225.9|227.76|225.76|0
1643262560000|2022-01-27 05:49:20|227.96|225.96|227.9|225.9|227.96|225.96|227.9|225.9|0
1643262570000|2022-01-27 05:49:30|227.82|225.82|227.55|225.55|227.82|225.82|227.55|225.55|0
1643262580000|2022-01-27 05:49:40|227.41|225.41|227.69|225.69|227.69|225.69|227.41|225.41|0
1643262590000|2022-01-27 05:49:50|227.9|225.9|227.96|225.96|227.96|225.96|227.62|225.62|0
1643262600000|2022-01-27 05:50:00|228.1|226.1|228.58|226.58|228.58|226.58|227.96|225.96|0
1643262610000|2022-01-27 05:50:10|228.51|226.51|228.24|226.24|228.51|226.51|228.24|226.24|0
1643262620000|2022-01-27 05:50:20|228.1|226.1|228.17|226.17|228.24|226.24|228.1|226.1|0
1643262630000|2022-01-27 05:50:30|228.1|226.1|228.37|226.37|228.37|226.37|228.1|226.1|0
1643262640000|2022-01-27 05:50:40|228.17|226.17|227.96|225.96|228.17|226.17|227.76|225.76|0
1643262660000|2022-01-27 05:51:00|227.89|225.89|227.48|225.48|227.89|225.89|227.48|225.48|0
1643262670000|2022-01-27 05:51:10|227.69|225.69|227.82|225.82|227.82|225.82|227.48|225.48|0
1643262680000|2022-01-27 05:51:20|227.76|225.76|227.07|225.07|227.76|225.76|227.07|225.07|0
1643262690000|2022-01-27 05:51:30|227|225|226.18|224.18|227|225|226.18|224.18|0
1643262700000|2022-01-27 05:51:40|226.38|224.38|226.25|224.25|226.45|224.45|226.25|224.25|0
1643262710000|2022-01-27 05:51:50|226.18|224.18|226.31|224.31|226.31|224.31|226.18|224.18|0
1643262720000|2022-01-27 05:52:00|226.25|224.25|226.18|224.18|226.31|224.31|226.18|224.18|0
1643262730000|2022-01-27 05:52:10|226.25|224.25|226.25|224.25|226.25|224.25|226.25|224.25|0
1643262740000|2022-01-27 05:52:20|225.97|223.97|225.84|223.84|226.04|224.04|225.84|223.84|0
1643262750000|2022-01-27 05:52:30|225.76|223.76|225.84|223.84|225.84|223.84|225.56|223.56|0
1643262760000|2022-01-27 05:52:40|226.04|224.04|226.25|224.25|226.45|224.45|226.04|224.04|0
1643262780000|2022-01-27 05:53:00|225.84|223.84|225.7|223.7|226.04|224.04|225.7|223.7|0
1643262790000|2022-01-27 05:53:10|225.49|223.49|225.49|223.49|225.7|223.7|225.49|223.49|0
1643262800000|2022-01-27 05:53:20|225.83|223.83|225.9|223.9|226.11|224.11|225.83|223.83|0
1643262810000|2022-01-27 05:53:30|226.31|224.31|226.38|224.38|226.38|224.38|226.25|224.25|0
1643262820000|2022-01-27 05:53:40|225.97|223.97|226.31|224.31|226.31|224.31|225.97|223.97|0
1643262830000|2022-01-27 05:53:50|226.38|224.38|226.66|224.66|226.93|224.93|226.38|224.38|0
1643262840000|2022-01-27 05:54:00|226.52|224.52|226.58|224.58|226.79|224.79|226.52|224.52|0
1643262850000|2022-01-27 05:54:10|226.66|224.66|226.93|224.93|226.93|224.93|226.66|224.66|0
1643262860000|2022-01-27 05:54:20|227.07|225.07|226.86|224.86|227.07|225.07|226.86|224.86|0
1643262870000|2022-01-27 05:54:30|226.93|224.93|227.07|225.07|227.07|225.07|226.93|224.93|0
1643262880000|2022-01-27 05:54:40|226.93|224.93|226.72|224.72|226.93|224.93|226.52|224.52|0
1643262890000|2022-01-27 05:54:50|226.52|224.52|226.65|224.65|226.65|224.65|226.52|224.52|0
1643262900000|2022-01-27 05:55:00|226.86|224.86|226.58|224.58|226.86|224.86|226.58|224.58|0
1643262910000|2022-01-27 05:55:10|226.17|224.17|226.38|224.38|226.38|224.38|226.11|224.11|0
1643262920000|2022-01-27 05:55:20|226.17|224.17|226.17|224.17|226.31|224.31|226.17|224.17|0
1643262930000|2022-01-27 05:55:30|226.24|224.24|226.31|224.31|226.31|224.31|225.97|223.97|0
1643262940000|2022-01-27 05:55:40|226.52|224.52|226.72|224.72|226.72|224.72|226.52|224.52|0
1643262950000|2022-01-27 05:55:50|226.65|224.65|226.17|224.17|226.65|224.65|226.17|224.17|0
1643262960000|2022-01-27 05:56:00|226.11|224.11|226.31|224.31|226.31|224.31|225.7|223.7|0
1643262970000|2022-01-27 05:56:10|226.17|224.17|225.83|223.83|226.17|224.17|225.83|223.83|0
1643262980000|2022-01-27 05:56:20|225.9|223.9|226.11|224.11|226.17|224.17|225.9|223.9|0
1643262990000|2022-01-27 05:56:30|226.03|224.03|226.11|224.11|226.11|224.11|225.9|223.9|0
1643263000000|2022-01-27 05:56:40|226.03|224.03|226.31|224.31|226.31|224.31|226.03|224.03|0
1643263010000|2022-01-27 05:56:50|226.44|224.44|226.52|224.52|226.52|224.52|226.44|224.44|0
1643263020000|2022-01-27 05:57:00|226.72|224.72|226.86|224.86|226.86|224.86|226.72|224.72|0
1643263030000|2022-01-27 05:57:10|226.58|224.58|225.97|223.97|226.58|224.58|225.97|223.97|0
1643263040000|2022-01-27 05:57:20|225.9|223.9|225.9|223.9|226.03|224.03|225.83|223.83|0
1643263050000|2022-01-27 05:57:30|225.83|223.83|225.9|223.9|225.9|223.9|225.83|223.83|0
1643263060000|2022-01-27 05:57:40|225.49|223.49|225.76|223.76|225.76|223.76|225.49|223.49|0
1643263070000|2022-01-27 05:57:50|225.97|223.97|226.03|224.03|226.17|224.17|225.97|223.97|0
1643263080000|2022-01-27 05:58:00|225.83|223.83|225.9|223.9|226.03|224.03|225.83|223.83|0
1643263090000|2022-01-27 05:58:10|225.97|223.97|227.06|225.06|227.06|225.06|225.97|223.97|0
1643263100000|2022-01-27 05:58:20|226.93|224.93|226.72|224.72|227.06|225.06|226.72|224.72|0
1643263110000|2022-01-27 05:58:30|226.79|224.79|226.85|224.85|226.99|224.99|226.65|224.65|0
1643263120000|2022-01-27 05:58:40|226.93|224.93|227.06|225.06|227.06|225.06|226.93|224.93|0
1643263130000|2022-01-27 05:58:50|227.34|225.34|228.02|226.02|228.02|226.02|227.34|225.34|0
1643263140000|2022-01-27 05:59:00|228.09|226.09|227.34|225.34|228.09|226.09|227.34|225.34|0
1643263150000|2022-01-27 05:59:10|227.4|225.4|226.65|224.65|227.4|225.4|226.65|224.65|0
1643263160000|2022-01-27 05:59:20|226.79|224.79|227.4|225.4|227.4|225.4|226.79|224.79|0
1643263170000|2022-01-27 05:59:30|227.89|225.89|227.47|225.47|227.89|225.89|227.47|225.47|0
1643263180000|2022-01-27 05:59:40|227.61|225.61|227.47|225.47|227.61|225.61|227.26|225.26|0
1643263190000|2022-01-27 05:59:50|226.99|224.99|227.13|225.13|227.26|225.26|226.99|224.99|0
1643263200000|2022-01-27 06:00:00|226.38|224.38|226.24|224.24|226.44|224.44|226.24|224.24|0
1643263210000|2022-01-27 06:00:10|226.65|224.65|226.85|224.85|226.85|224.85|226.58|224.58|0
1643263220000|2022-01-27 06:00:20|227.61|225.61|228.91|226.91|228.91|226.91|227.61|225.61|0
1643263230000|2022-01-27 06:00:30|228.57|226.57|228.5|226.5|228.91|226.91|228.5|226.5|0
1643263240000|2022-01-27 06:00:40|228.23|226.23|227.75|225.75|228.23|226.23|227.26|225.26|0
1643263250000|2022-01-27 06:00:50|227.54|225.54|227.13|225.13|227.54|225.54|227.13|225.13|0
1643263260000|2022-01-27 06:01:00|226.51|224.51|226.58|224.58|226.58|224.58|226.3|224.3|0
1643263270000|2022-01-27 06:01:10|226.99|224.99|226.44|224.44|226.99|224.99|226.44|224.44|0
1643263280000|2022-01-27 06:01:20|226.17|224.17|225.76|223.76|226.37|224.37|225.76|223.76|0
1643263290000|2022-01-27 06:01:30|226.03|224.03|225.89|223.89|226.03|224.03|225.83|223.83|0
1643263300000|2022-01-27 06:01:40|225.83|223.83|226.17|224.17|226.24|224.24|225.83|223.83|0
1643263310000|2022-01-27 06:01:50|226.65|224.65|227.33|225.33|227.33|225.33|226.65|224.65|0
1643263320000|2022-01-27 06:02:00|227.4|225.4|227.54|225.54|227.54|225.54|227.2|225.2|0
1643263330000|2022-01-27 06:02:10|227.95|225.95|228.09|226.09|228.09|226.09|227.95|225.95|0
1643263340000|2022-01-27 06:02:20|228.16|226.16|228.98|226.98|228.98|226.98|228.16|226.16|0
1643263350000|2022-01-27 06:02:30|228.91|226.91|228.22|226.22|228.91|226.91|228.22|226.22|0
1643263360000|2022-01-27 06:02:40|228.78|226.78|228.5|226.5|228.78|226.78|228.5|226.5|0
1643263370000|2022-01-27 06:02:50|228.36|226.36|228.09|226.09|228.77|226.77|228.09|226.09|0
1643263380000|2022-01-27 06:03:00|228.22|226.22|228.09|226.09|228.36|226.36|228.09|226.09|0
1643263390000|2022-01-27 06:03:10|228.57|226.57|227.81|225.81|228.57|226.57|227.81|225.81|0
1643263400000|2022-01-27 06:03:20|227.47|225.47|227.26|225.26|227.47|225.47|227.2|225.2|0
1643263410000|2022-01-27 06:03:30|227.47|225.47|227.67|225.67|227.67|225.67|227.26|225.26|0
1643263420000|2022-01-27 06:03:40|227.81|225.81|227.4|225.4|227.81|225.81|227.4|225.4|0
1643263430000|2022-01-27 06:03:50|227.33|225.33|227.06|225.06|227.33|225.33|227.06|225.06|0
1643263440000|2022-01-27 06:04:00|227.26|225.26|226.92|224.92|227.33|225.33|226.92|224.92|0
1643263450000|2022-01-27 06:04:10|227.12|225.12|226.65|224.65|227.12|225.12|226.65|224.65|0
1643263460000|2022-01-27 06:04:20|226.57|224.57|226.3|224.3|226.65|224.65|226.3|224.3|0
1643263470000|2022-01-27 06:04:30|226.44|224.44|226.1|224.1|226.44|224.44|226.1|224.1|0
1643263480000|2022-01-27 06:04:40|225.96|223.96|226.16|224.16|226.16|224.16|225.96|223.96|0
1643263490000|2022-01-27 06:04:50|226.44|224.44|226.16|224.16|226.44|224.44|226.16|224.16|0
1643263500000|2022-01-27 06:05:00|226.23|224.23|226.57|224.57|226.57|224.57|226.23|224.23|0
1643263510000|2022-01-27 06:05:10|226.51|224.51|226.3|224.3|226.51|224.51|226.3|224.3|0
1643263520000|2022-01-27 06:05:20|226.37|224.37|226.37|224.37|226.37|224.37|226.23|224.23|0
1643263530000|2022-01-27 06:05:30|226.23|224.23|226.23|224.23|226.3|224.3|226.23|224.23|0
1643263540000|2022-01-27 06:05:40|226.1|224.1|225.55|223.55|226.1|224.1|225.55|223.55|0
1643263550000|2022-01-27 06:05:50|225.41|223.41|225.21|223.21|225.41|223.41|225.14|223.14|0
1643263560000|2022-01-27 06:06:00|225.75|223.75|226.16|224.16|226.16|224.16|225.75|223.75|0
1643263570000|2022-01-27 06:06:10|226.23|224.23|226.03|224.03|226.23|224.23|225.82|223.82|0
1643263580000|2022-01-27 06:06:20|225.89|223.89|225.96|223.96|225.96|223.96|225.89|223.89|0
1643263590000|2022-01-27 06:06:30|226.1|224.1|226.23|224.23|226.23|224.23|226.1|224.1|0
1643263600000|2022-01-27 06:06:40|226.37|224.37|225.96|223.96|226.37|224.37|225.96|223.96|0
1643263610000|2022-01-27 06:06:50|225.82|223.82|226.3|224.3|226.3|224.3|225.82|223.82|0
1643263620000|2022-01-27 06:07:00|226.23|224.23|226.92|224.92|227.12|225.12|226.23|224.23|0
1643263630000|2022-01-27 06:07:10|226.85|224.85|227.33|225.33|227.33|225.33|226.85|224.85|0
1643263640000|2022-01-27 06:07:20|227.19|225.19|227.39|225.39|227.67|225.67|227.19|225.19|0
1643263650000|2022-01-27 06:07:30|227.19|225.19|227.53|225.53|227.53|225.53|227.19|225.19|0
1643263660000|2022-01-27 06:07:40|227.39|225.39|226.3|224.3|227.39|225.39|226.3|224.3|0
1643263670000|2022-01-27 06:07:50|226.23|224.23|226.51|224.51|226.51|224.51|226.23|224.23|0
1643263680000|2022-01-27 06:08:00|226.57|224.57|227.39|225.39|227.39|225.39|226.57|224.57|0
1643263690000|2022-01-27 06:08:10|227.53|225.53|227.67|225.67|227.67|225.67|227.53|225.53|0
1643263700000|2022-01-27 06:08:20|227.6|225.6|227.88|225.88|227.94|225.94|227.6|225.6|0
1643263710000|2022-01-27 06:08:30|228.02|226.02|228.29|226.29|228.29|226.29|228.02|226.02|0
1643263720000|2022-01-27 06:08:40|228.08|226.08|228.01|226.01|228.08|226.08|228.01|226.01|0
1643263730000|2022-01-27 06:08:50|228.08|226.08|228.01|226.01|228.08|226.08|228.01|226.01|0
1643263740000|2022-01-27 06:09:00|228.29|226.29|229.46|227.46|229.46|227.46|228.22|226.22|0
1643263750000|2022-01-27 06:09:10|229.39|227.39|229.81|227.81|229.81|227.81|229.25|227.25|0
1643263760000|2022-01-27 06:09:20|230.22|228.22|229.87|227.87|230.22|228.22|229.87|227.87|0
1643263770000|2022-01-27 06:09:30|229.73|227.73|229.94|227.94|230.22|228.22|229.73|227.73|0
1643263780000|2022-01-27 06:09:40|229.87|227.87|230.15|228.15|230.15|228.15|229.87|227.87|0
1643263790000|2022-01-27 06:09:50|230.29|228.29|230.01|228.01|230.29|228.29|230.01|228.01|0
1643263800000|2022-01-27 06:10:00|230.08|228.08|231.74|229.74|231.74|229.74|230.08|228.08|0
1643263810000|2022-01-27 06:10:10|231.47|229.47|231.19|229.19|231.61|229.61|231.19|229.19|0
1643263820000|2022-01-27 06:10:20|231.33|229.33|231.12|229.12|231.47|229.47|231.12|229.12|0
1643263830000|2022-01-27 06:10:30|231.26|229.26|231.53|229.53|231.53|229.53|231.26|229.26|0
1643263840000|2022-01-27 06:10:40|230.98|228.98|230.5|228.5|230.98|228.98|230.5|228.5|0
1643263850000|2022-01-27 06:10:50|230.91|228.91|230.77|228.77|230.91|228.91|230.7|228.7|0
1643263860000|2022-01-27 06:11:00|231.33|229.33|232.37|230.37|232.37|230.37|231.33|229.33|0
1643263870000|2022-01-27 06:11:10|232.72|230.72|232.92|230.92|232.92|230.92|232.72|230.72|0
1643263880000|2022-01-27 06:11:20|232.58|230.58|232.99|230.99|232.99|230.99|232.58|230.58|0
1643263890000|2022-01-27 06:11:30|233.2|231.2|233.06|231.06|233.27|231.27|233.06|231.06|0
1643263900000|2022-01-27 06:11:40|232.85|230.85|232.64|230.64|232.85|230.85|232.5|230.5|0
1643263910000|2022-01-27 06:11:50|233.27|231.27|233.06|231.06|233.27|231.27|233.06|231.06|0
1643263920000|2022-01-27 06:12:00|232.92|230.92|233.06|231.06|233.41|231.41|232.92|230.92|0
1643263930000|2022-01-27 06:12:10|232.72|230.72|232.78|230.78|232.78|230.78|232.36|230.36|0
1643263940000|2022-01-27 06:12:20|232.85|230.85|233.06|231.06|233.27|231.27|232.85|230.85|0
1643263950000|2022-01-27 06:12:30|232.85|230.85|233.2|231.2|233.2|231.2|232.78|230.78|0
1643263960000|2022-01-27 06:12:40|233.13|231.13|233.13|231.13|233.13|231.13|233.06|231.06|0
1643263970000|2022-01-27 06:12:50|232.99|230.99|232.92|230.92|233.06|231.06|232.64|230.64|0
1643263980000|2022-01-27 06:13:00|232.44|230.44|232.5|230.5|232.78|230.78|232.44|230.44|0
1643263990000|2022-01-27 06:13:10|232.09|230.09|231.81|229.81|232.09|230.09|231.81|229.81|0
1643264000000|2022-01-27 06:13:20|231.88|229.88|232.22|230.22|232.44|230.44|231.88|229.88|0
1643264010000|2022-01-27 06:13:30|232.09|230.09|231.46|229.46|232.09|230.09|231.46|229.46|0
1643264020000|2022-01-27 06:13:40|231.25|229.25|231.46|229.46|231.46|229.46|231.25|229.25|0
1643264030000|2022-01-27 06:13:50|231.39|229.39|231.6|229.6|231.6|229.6|231.25|229.25|0
1643264040000|2022-01-27 06:14:00|231.53|229.53|232.22|230.22|232.22|230.22|231.39|229.39|0
1643264050000|2022-01-27 06:14:10|231.81|229.81|231.11|229.11|231.81|229.81|231.11|229.11|0
1643264060000|2022-01-27 06:14:20|231.05|229.05|231.11|229.11|231.32|229.32|231.05|229.05|0
1643264070000|2022-01-27 06:14:30|230.97|228.97|231.05|229.05|231.19|229.19|230.97|228.97|0
1643264080000|2022-01-27 06:14:40|231.11|229.11|231.46|229.46|231.46|229.46|231.11|229.11|0
1643264090000|2022-01-27 06:14:50|231.19|229.19|231.67|229.67|231.67|229.67|231.19|229.19|0
1643264100000|2022-01-27 06:15:00|231.95|229.95|231.53|229.53|231.95|229.95|231.53|229.53|0
1643264110000|2022-01-27 06:15:10|231.6|229.6|230.47|228.47|231.6|229.6|230.47|228.47|0
1643264120000|2022-01-27 06:15:20|230.96|228.96|230.4|228.4|230.96|228.96|230.4|228.4|0
1643264130000|2022-01-27 06:15:30|230.27|228.27|230.05|228.05|230.27|228.27|230.05|228.05|0
1643264140000|2022-01-27 06:15:40|229.92|227.92|230.05|228.05|230.05|228.05|229.92|227.92|0
1643264150000|2022-01-27 06:15:50|229.99|227.99|229.78|227.78|229.99|227.99|229.78|227.78|0
1643264160000|2022-01-27 06:16:00|229.71|227.71|229.64|227.64|230.05|228.05|229.64|227.64|0
1643264170000|2022-01-27 06:16:10|229.78|227.78|230.13|228.13|230.13|228.13|229.78|227.78|0
1643264180000|2022-01-27 06:16:20|229.85|227.85|230.05|228.05|230.13|228.13|229.85|227.85|0
1643264190000|2022-01-27 06:16:30|229.92|227.92|230.05|228.05|230.13|228.13|229.85|227.85|0
1643264200000|2022-01-27 06:16:40|230.13|228.13|229.71|227.71|230.13|228.13|229.71|227.71|0
1643264210000|2022-01-27 06:16:50|229.36|227.36|228.39|226.39|229.36|227.36|228.39|226.39|0
1643264220000|2022-01-27 06:17:00|228.26|226.26|228.6|226.6|228.6|226.6|228.26|226.26|0
1643264230000|2022-01-27 06:17:10|228.67|226.67|228.26|226.26|228.67|226.67|228.26|226.26|0
1643264240000|2022-01-27 06:17:20|228.39|226.39|228.39|226.39|228.39|226.39|228.39|226.39|0
1643264250000|2022-01-27 06:17:30|228.6|226.6|228.39|226.39|228.67|226.67|228.39|226.39|0
1643264260000|2022-01-27 06:17:40|228.26|226.26|228.33|226.33|228.33|226.33|228.26|226.26|0
1643264270000|2022-01-27 06:17:50|228.19|226.19|228.12|226.12|228.19|226.19|227.78|225.78|0
1643264280000|2022-01-27 06:18:00|228.6|226.6|228.88|226.88|228.88|226.88|228.6|226.6|0
1643264290000|2022-01-27 06:18:10|229.02|227.02|228.95|226.95|229.02|227.02|228.81|226.81|0
1643264300000|2022-01-27 06:18:20|229.22|227.22|228.53|226.53|229.22|227.22|228.53|226.53|0
1643264310000|2022-01-27 06:18:30|228.81|226.81|228.39|226.39|228.81|226.81|228.39|226.39|0
1643264320000|2022-01-27 06:18:40|228.33|226.33|228.12|226.12|228.39|226.39|228.12|226.12|0
1643264330000|2022-01-27 06:18:50|228.26|226.26|228.74|226.74|228.74|226.74|228.26|226.26|0
1643264340000|2022-01-27 06:19:00|228.81|226.81|229.08|227.08|229.08|227.08|228.81|226.81|0
1643264350000|2022-01-27 06:19:10|229.16|227.16|229.08|227.08|229.16|227.16|229.08|227.08|0
1643264360000|2022-01-27 06:19:20|228.94|226.94|228.6|226.6|228.94|226.94|228.6|226.6|0
1643264370000|2022-01-27 06:19:30|228.67|226.67|228.39|226.39|228.67|226.67|228.39|226.39|0
1643264380000|2022-01-27 06:19:40|228.25|226.25|228.25|226.25|228.33|226.33|228.25|226.25|0
1643264390000|2022-01-27 06:19:50|228.39|226.39|228.39|226.39|228.39|226.39|228.39|226.39|0
1643264400000|2022-01-27 06:20:00|228.33|226.33|228.53|226.53|228.53|226.53|228.33|226.33|0
1643264410000|2022-01-27 06:20:10|228.74|226.74|228.67|226.67|228.88|226.88|228.67|226.67|0
1643264420000|2022-01-27 06:20:20|228.81|226.81|228.81|226.81|228.81|226.81|228.81|226.81|0
1643264430000|2022-01-27 06:20:30|228.94|226.94|228.53|226.53|229.08|227.08|228.53|226.53|0
1643264440000|2022-01-27 06:20:40|228.33|226.33|227.29|225.29|228.39|226.39|227.29|225.29|0
1643264450000|2022-01-27 06:20:50|227.43|225.43|228.12|226.12|228.12|226.12|227.43|225.43|0
1643264460000|2022-01-27 06:21:00|228.53|226.53|227.98|225.98|228.53|226.53|227.98|225.98|0
1643264470000|2022-01-27 06:21:10|228.05|226.05|228.12|226.12|228.12|226.12|228.05|226.05|0
1643264480000|2022-01-27 06:21:20|228.25|226.25|227.56|225.56|228.25|226.25|227.56|225.56|0
1643264490000|2022-01-27 06:21:30|227.64|225.64|227.64|225.64|227.64|225.64|227.64|225.64|0
1643264500000|2022-01-27 06:21:40|227.84|225.84|228.46|226.46|228.46|226.46|227.84|225.84|0
1643264510000|2022-01-27 06:21:50|228.39|226.39|228.53|226.53|228.53|226.53|228.39|226.39|0
1643264520000|2022-01-27 06:22:00|228.46|226.46|228.05|226.05|228.67|226.67|228.05|226.05|0
1643264530000|2022-01-27 06:22:10|228.32|226.32|228.11|226.11|228.32|226.32|228.11|226.11|0
1643264540000|2022-01-27 06:22:20|228.19|226.19|227.7|225.7|228.19|226.19|227.7|225.7|0
1643264550000|2022-01-27 06:22:30|227.77|225.77|228.11|226.11|228.11|226.11|227.77|225.77|0
1643264560000|2022-01-27 06:22:40|228.39|226.39|228.05|226.05|228.39|226.39|227.84|225.84|0
1643264570000|2022-01-27 06:22:50|228.25|226.25|228.25|226.25|228.25|226.25|228.25|226.25|0
1643264580000|2022-01-27 06:23:00|228.11|226.11|227.98|225.98|228.25|226.25|227.98|225.98|0
1643264590000|2022-01-27 06:23:10|227.91|225.91|227.56|225.56|227.91|225.91|227.56|225.56|0
1643264600000|2022-01-27 06:23:20|227.84|225.84|227.22|225.22|227.84|225.84|227.22|225.22|0
1643264610000|2022-01-27 06:23:30|227.29|225.29|227.15|225.15|227.29|225.29|227.15|225.15|0
1643264620000|2022-01-27 06:23:40|227.22|225.22|226.87|224.87|227.22|225.22|226.87|224.87|0
1643264630000|2022-01-27 06:23:50|226.53|224.53|226.87|224.87|226.87|224.87|226.46|224.46|0
1643264640000|2022-01-27 06:24:00|226.6|224.6|226.6|224.6|226.74|224.74|226.53|224.53|0
1643264650000|2022-01-27 06:24:10|226.87|224.87|226.95|224.95|226.95|224.95|226.74|224.74|0
1643264660000|2022-01-27 06:24:20|227.36|225.36|226.74|224.74|227.36|225.36|226.74|224.74|0
1643264670000|2022-01-27 06:24:30|226.67|224.67|226.26|224.26|226.67|224.67|226.26|224.26|0
1643264680000|2022-01-27 06:24:40|226.19|224.19|226.19|224.19|226.19|224.19|226.19|224.19|0
1643264690000|2022-01-27 06:24:50|226.12|224.12|225.71|223.71|226.12|224.12|225.64|223.64|0
1643264700000|2022-01-27 06:25:00|225.91|223.91|225.85|223.85|225.91|223.91|225.85|223.85|0
1643264710000|2022-01-27 06:25:10|226.19|224.19|225.71|223.71|226.19|224.19|225.71|223.71|0
1643264720000|2022-01-27 06:25:20|225.23|223.23|225.02|223.02|225.3|223.3|224.95|222.95|0
1643264730000|2022-01-27 06:25:30|225.36|223.36|225.43|223.43|225.43|223.43|225.36|223.36|0
1643264740000|2022-01-27 06:25:40|225.36|223.36|225.16|223.16|225.43|223.43|225.16|223.16|0
1643264750000|2022-01-27 06:25:50|225.02|223.02|224.68|222.68|225.02|223.02|224.68|222.68|0
1643264760000|2022-01-27 06:26:00|224.75|222.75|225.36|223.36|225.36|223.36|224.75|222.75|0
1643264770000|2022-01-27 06:26:10|225.3|223.3|225.43|223.43|225.43|223.43|225.3|223.3|0
1643264780000|2022-01-27 06:26:20|225.36|223.36|225.09|223.09|225.36|223.36|224.61|222.61|0
1643264790000|2022-01-27 06:26:30|225.02|223.02|224.48|222.48|225.02|223.02|224.48|222.48|0
1643264800000|2022-01-27 06:26:40|224.54|222.54|224.54|222.54|224.54|222.54|224.54|222.54|0
1643264810000|2022-01-27 06:26:50|224.48|222.48|224.54|222.54|224.82|222.82|224.48|222.48|0
1643264820000|2022-01-27 06:27:00|224.41|222.41|223.93|221.93|224.41|222.41|223.93|221.93|0
1643264830000|2022-01-27 06:27:10|223.38|221.38|224|222|224|222|223.38|221.38|0
1643264840000|2022-01-27 06:27:20|224.13|222.13|224.81|222.81|224.81|222.81|224|222|0
1643264850000|2022-01-27 06:27:30|225.02|223.02|225.09|223.09|225.09|223.09|224.81|222.81|0
1643264860000|2022-01-27 06:27:40|225.22|223.22|225.22|223.22|225.43|223.43|225.22|223.22|0
1643264870000|2022-01-27 06:27:50|225.36|223.36|225.09|223.09|225.43|223.43|225.09|223.09|0
1643264880000|2022-01-27 06:28:00|225.22|223.22|226.39|224.39|226.39|224.39|225.22|223.22|0
1643264890000|2022-01-27 06:28:10|225.98|223.98|225.91|223.91|226.32|224.32|225.91|223.91|0
1643264900000|2022-01-27 06:28:20|225.84|223.84|225.98|223.98|225.98|223.98|225.77|223.77|0
1643264910000|2022-01-27 06:28:30|226.25|224.25|226.59|224.59|226.59|224.59|226.25|224.25|0
1643264920000|2022-01-27 06:28:40|226.67|224.67|226.53|224.53|226.94|224.94|226.53|224.53|0
1643264930000|2022-01-27 06:28:50|226.59|224.59|225.77|223.77|226.59|224.59|225.77|223.77|0
1643264940000|2022-01-27 06:29:00|226.05|224.05|225.29|223.29|226.32|224.32|225.29|223.29|0
1643264950000|2022-01-27 06:29:10|225.09|223.09|224.95|222.95|225.09|223.09|224.88|222.88|0
1643264960000|2022-01-27 06:29:20|225.16|223.16|224.2|222.2|225.16|223.16|224.2|222.2|0
1643264970000|2022-01-27 06:29:30|224.13|222.13|224.13|222.13|224.68|222.68|224.13|222.13|0
1643264980000|2022-01-27 06:29:40|224.27|222.27|224.4|222.4|224.4|222.4|224.27|222.27|0
1643264990000|2022-01-27 06:29:50|224.61|222.61|224.06|222.06|224.61|222.61|223.93|221.93|0
1643265000000|2022-01-27 06:30:00|224.13|222.13|223.79|221.79|224.13|222.13|223.79|221.79|0
1643265010000|2022-01-27 06:30:10|223.25|221.25|223.72|221.72|223.72|221.72|223.04|221.04|0
1643265020000|2022-01-27 06:30:20|223.58|221.58|223.58|221.58|223.99|221.99|223.58|221.58|0
1643265030000|2022-01-27 06:30:30|223.31|221.31|223.04|221.04|223.31|221.31|222.22|220.22|0
1643265040000|2022-01-27 06:30:40|222.49|220.49|222.16|220.16|223.04|221.04|222.16|220.16|0
1643265050000|2022-01-27 06:30:50|222.22|220.22|222.09|220.09|222.7|220.7|222.09|220.09|0
1643265060000|2022-01-27 06:31:00|222.49|220.49|222.29|220.29|222.49|220.49|221.95|219.95|0
1643265070000|2022-01-27 06:31:10|222.36|220.36|222.56|220.56|222.56|220.56|222.36|220.36|0
1643265080000|2022-01-27 06:31:20|222.36|220.36|222.56|220.56|222.56|220.56|222.36|220.36|0
1643265090000|2022-01-27 06:31:30|222.36|220.36|221.68|219.68|222.36|220.36|221.68|219.68|0
1643265100000|2022-01-27 06:31:40|221.81|219.81|221.41|219.41|221.81|219.81|221.41|219.41|0
1643265110000|2022-01-27 06:31:50|221.81|219.81|221.81|219.81|221.81|219.81|221.81|219.81|0
1643265120000|2022-01-27 06:32:00|222.22|220.22|222.22|220.22|222.43|220.43|222.22|220.22|0
1643265130000|2022-01-27 06:32:10|222.36|220.36|222.9|220.9|222.9|220.9|222.36|220.36|0
1643265140000|2022-01-27 06:32:20|222.84|220.84|222.43|220.43|223.11|221.11|222.43|220.43|0
1643265150000|2022-01-27 06:32:30|222.76|220.76|222.56|220.56|223.24|221.24|222.56|220.56|0
1643265160000|2022-01-27 06:32:40|222.49|220.49|222.29|220.29|222.7|220.7|222.29|220.29|0
1643265170000|2022-01-27 06:32:50|222.56|220.56|223.11|221.11|223.11|221.11|222.56|220.56|0
1643265180000|2022-01-27 06:33:00|223.44|221.44|223.44|221.44|223.44|221.44|223.44|221.44|0
1643265190000|2022-01-27 06:33:10|223.58|221.58|223.92|221.92|223.92|221.92|223.58|221.58|0
1643265200000|2022-01-27 06:33:20|223.85|221.85|223.99|221.99|223.99|221.99|223.85|221.85|0
1643265210000|2022-01-27 06:33:30|224.06|222.06|224.13|222.13|224.13|222.13|224.06|222.06|0
1643265220000|2022-01-27 06:33:40|224.26|222.26|224.26|222.26|224.4|222.4|224.26|222.26|0
1643265230000|2022-01-27 06:33:50|224.33|222.33|224.2|222.2|224.33|222.33|224.2|222.2|0
1643265240000|2022-01-27 06:34:00|223.92|221.92|223.99|221.99|223.99|221.99|223.92|221.92|0
1643265250000|2022-01-27 06:34:10|223.85|221.85|223.85|221.85|223.85|221.85|223.85|221.85|0
1643265260000|2022-01-27 06:34:20|223.72|221.72|223.72|221.72|223.72|221.72|223.72|221.72|0
1643265270000|2022-01-27 06:34:30|223.24|221.24|223.03|221.03|223.38|221.38|223.03|221.03|0
1643265280000|2022-01-27 06:34:40|222.63|220.63|222.43|220.43|222.63|220.63|222.22|220.22|0
1643265290000|2022-01-27 06:34:50|222.29|220.29|222.08|220.08|222.43|220.43|222.08|220.08|0
1643265300000|2022-01-27 06:35:00|222.29|220.29|221.54|219.54|222.29|220.29|221.54|219.54|0
1643265310000|2022-01-27 06:35:10|221.2|219.2|221.4|219.4|221.4|219.4|221.2|219.2|0
1643265320000|2022-01-27 06:35:20|221.13|219.13|221|219|221.13|219.13|220.93|218.93|0
1643265330000|2022-01-27 06:35:30|221.13|219.13|221.07|219.07|221.13|219.13|221.07|219.07|0
1643265340000|2022-01-27 06:35:40|221|219|221.34|219.34|221.34|219.34|221|219|0
1643265350000|2022-01-27 06:35:50|222.08|220.08|222.76|220.76|222.76|220.76|222.08|220.08|0
1643265360000|2022-01-27 06:36:00|222.9|220.9|222.97|220.97|223.1|221.1|222.9|220.9|0
1643265370000|2022-01-27 06:36:10|222.9|220.9|223.1|221.1|223.1|221.1|222.9|220.9|0
1643265380000|2022-01-27 06:36:20|223.31|221.31|223.31|221.31|223.58|221.58|223.31|221.31|0
1643265390000|2022-01-27 06:36:30|223.71|221.71|224.26|222.26|224.26|222.26|223.71|221.71|0
1643265400000|2022-01-27 06:36:40|224.12|222.12|224.12|222.12|224.12|222.12|224.06|222.06|0
1643265410000|2022-01-27 06:36:50|224.19|222.19|224.12|222.12|224.19|222.19|224.06|222.06|0
1643265420000|2022-01-27 06:37:00|223.85|221.85|224.4|222.4|224.4|222.4|223.85|221.85|0
1643265430000|2022-01-27 06:37:10|224.33|222.33|224.47|222.47|224.47|222.47|224.26|222.26|0
1643265440000|2022-01-27 06:37:20|224.6|222.6|224.26|222.26|224.6|222.6|224.26|222.26|0
1643265450000|2022-01-27 06:37:30|224.47|222.47|224.4|222.4|224.53|222.53|224.4|222.4|0
1643265460000|2022-01-27 06:37:40|224.53|222.53|224.4|222.4|224.53|222.53|224.4|222.4|0
1643265470000|2022-01-27 06:37:50|224.6|222.6|224.53|222.53|224.6|222.6|224.53|222.53|0
1643265480000|2022-01-27 06:38:00|224.47|222.47|224.39|222.39|224.47|222.47|224.39|222.39|0
1643265490000|2022-01-27 06:38:10|224.47|222.47|224.19|222.19|224.47|222.47|224.19|222.19|0
1643265500000|2022-01-27 06:38:20|223.85|221.85|224.26|222.26|224.26|222.26|223.71|221.71|0
1643265510000|2022-01-27 06:38:30|224.33|222.33|224.12|222.12|224.33|222.33|224.06|222.06|0
1643265520000|2022-01-27 06:38:40|224.33|222.33|223.98|221.98|224.33|222.33|223.98|221.98|0
1643265530000|2022-01-27 06:38:50|224.06|222.06|224.06|222.06|224.06|222.06|224.06|222.06|0
1643265540000|2022-01-27 06:39:00|223.71|221.71|223.65|221.65|223.78|221.78|223.65|221.65|0
1643265550000|2022-01-27 06:39:10|223.71|221.71|222.97|220.97|223.71|221.71|222.97|220.97|0
1643265560000|2022-01-27 06:39:20|222.89|220.89|223.3|221.3|223.44|221.44|222.89|220.89|0
1643265570000|2022-01-27 06:39:30|222.96|220.96|223.03|221.03|223.03|221.03|222.96|220.96|0
1643265580000|2022-01-27 06:39:40|223.1|221.1|222.89|220.89|223.1|221.1|222.89|220.89|0
1643265590000|2022-01-27 06:39:50|222.83|220.83|222.69|220.69|222.83|220.83|222.69|220.69|0
1643265600000|2022-01-27 06:40:00|222.21|220.21|222.21|220.21|222.28|220.28|222.21|220.21|0
1643265610000|2022-01-27 06:40:10|222.35|220.35|223.03|221.03|223.03|221.03|222.35|220.35|0
1643265620000|2022-01-27 06:40:20|223.37|221.37|223.17|221.17|223.37|221.37|223.1|221.1|0
1643265630000|2022-01-27 06:40:30|223.44|221.44|223.85|221.85|223.92|221.92|223.44|221.44|0
1643265640000|2022-01-27 06:40:40|223.44|221.44|223.51|221.51|223.57|221.57|223.44|221.44|0
1643265650000|2022-01-27 06:40:50|223.71|221.71|223.16|221.16|223.98|221.98|223.16|221.16|0
1643265660000|2022-01-27 06:41:00|223.44|221.44|223.92|221.92|223.92|221.92|223.44|221.44|0
1643265670000|2022-01-27 06:41:10|223.98|221.98|223.78|221.78|223.98|221.98|223.78|221.78|0
1643265680000|2022-01-27 06:41:20|223.98|221.98|223.1|221.1|223.98|221.98|223.1|221.1|0
1643265690000|2022-01-27 06:41:30|222.83|220.83|222.96|220.96|223.1|221.1|222.83|220.83|0
1643265700000|2022-01-27 06:41:40|223.51|221.51|223.85|221.85|223.85|221.85|223.44|221.44|0
1643265710000|2022-01-27 06:41:50|223.78|221.78|223.71|221.71|223.78|221.78|223.51|221.51|0
1643265720000|2022-01-27 06:42:00|223.98|221.98|223.57|221.57|224.05|222.05|223.57|221.57|0
1643265730000|2022-01-27 06:42:10|223.3|221.3|223.57|221.57|223.57|221.57|223.3|221.3|0
1643265740000|2022-01-27 06:42:20|223.37|221.37|223.3|221.3|223.57|221.57|223.3|221.3|0
1643265760000|2022-01-27 06:42:40|223.64|221.64|223.1|221.1|223.64|221.64|223.1|221.1|0
1643265770000|2022-01-27 06:42:50|223.23|221.23|222.96|220.96|223.23|221.23|222.96|220.96|0
1643265780000|2022-01-27 06:43:00|222.75|220.75|222.75|220.75|222.83|220.83|222.75|220.75|0
1643265790000|2022-01-27 06:43:10|222.96|220.96|222.83|220.83|222.96|220.96|222.83|220.83|0
1643265800000|2022-01-27 06:43:20|222.75|220.75|222.96|220.96|222.96|220.96|222.62|220.62|0
1643265810000|2022-01-27 06:43:30|223.03|221.03|222.96|220.96|223.03|221.03|222.89|220.89|0
1643265820000|2022-01-27 06:43:40|222.89|220.89|222.75|220.75|222.89|220.89|222.69|220.69|0
1643265830000|2022-01-27 06:43:50|222.82|220.82|223.03|221.03|223.03|221.03|222.75|220.75|0
1643265840000|2022-01-27 06:44:00|223.16|221.16|223.43|221.43|223.43|221.43|223.16|221.16|0
1643265850000|2022-01-27 06:44:10|223.23|221.23|223.23|221.23|223.23|221.23|223.23|221.23|0
1643265860000|2022-01-27 06:44:20|222.82|220.82|222.55|220.55|222.82|220.82|222.55|220.55|0
1643265870000|2022-01-27 06:44:30|222.35|220.35|221.26|219.26|222.35|220.35|221.26|219.26|0
1643265880000|2022-01-27 06:44:40|221.53|219.53|221.94|219.94|221.94|219.94|221.53|219.53|0
1643265890000|2022-01-27 06:44:50|222.21|220.21|222.62|220.62|222.69|220.69|222.21|220.21|0
1643265900000|2022-01-27 06:45:00|222.35|220.35|222.21|220.21|222.42|220.42|222.07|220.07|0
1643265910000|2022-01-27 06:45:10|222.14|220.14|221.12|219.12|222.14|220.14|221.12|219.12|0
1643265920000|2022-01-27 06:45:20|221.19|219.19|220.85|218.85|221.19|219.19|220.85|218.85|0
1643265930000|2022-01-27 06:45:30|220.18|218.18|219.64|217.64|220.18|218.18|219.64|217.64|0
1643265940000|2022-01-27 06:45:40|219.77|217.77|219.71|217.71|219.77|217.77|219.64|217.64|0
1643265950000|2022-01-27 06:45:50|219.77|217.77|219.64|217.64|219.98|217.98|219.64|217.64|0
1643265960000|2022-01-27 06:46:00|219.5|217.5|219.91|217.91|219.91|217.91|219.5|217.5|0
1643265970000|2022-01-27 06:46:10|219.84|217.84|220.18|218.18|220.31|218.31|219.84|217.84|0
1643265980000|2022-01-27 06:46:20|220.04|218.04|220.04|218.04|220.04|218.04|219.91|217.91|0
1643265990000|2022-01-27 06:46:30|219.91|217.91|219.57|217.57|220.18|218.18|219.57|217.57|0
1643266000000|2022-01-27 06:46:40|219.3|217.3|219.23|217.23|219.3|217.3|219.23|217.23|0
1643266010000|2022-01-27 06:46:50|219.03|217.03|218.76|216.76|219.03|217.03|218.76|216.76|0
1643266020000|2022-01-27 06:47:00|218.9|216.9|219.44|217.44|219.44|217.44|218.83|216.83|0
1643266030000|2022-01-27 06:47:10|219.3|217.3|219.44|217.44|219.44|217.44|219.03|217.03|0
1643266040000|2022-01-27 06:47:20|219.77|217.77|219.17|217.17|219.77|217.77|219.17|217.17|0
1643266050000|2022-01-27 06:47:30|219.44|217.44|219.7|217.7|219.77|217.77|219.44|217.44|0
1643266060000|2022-01-27 06:47:40|219.77|217.77|219.77|217.77|219.77|217.77|219.63|217.63|0
1643266070000|2022-01-27 06:47:50|219.9|217.9|219.77|217.77|219.9|217.9|219.7|217.7|0
1643266080000|2022-01-27 06:48:00|219.7|217.7|219.97|217.97|219.97|217.97|219.7|217.7|0
1643266090000|2022-01-27 06:48:10|219.7|217.7|219.63|217.63|219.97|217.97|219.63|217.63|0
1643266100000|2022-01-27 06:48:20|219.7|217.7|219.5|217.5|219.84|217.84|219.5|217.5|0
1643266110000|2022-01-27 06:48:30|219.84|217.84|219.97|217.97|219.97|217.97|219.84|217.84|0
1643266120000|2022-01-27 06:48:40|219.9|217.9|220.04|218.04|220.04|218.04|219.84|217.84|0
1643266130000|2022-01-27 06:48:50|220.11|218.11|220.04|218.04|220.11|218.11|219.84|217.84|0
1643266140000|2022-01-27 06:49:00|219.97|217.97|219.97|217.97|219.97|217.97|219.97|217.97|0
1643266150000|2022-01-27 06:49:10|219.9|217.9|219.9|217.9|219.97|217.97|219.84|217.84|0
1643266160000|2022-01-27 06:49:20|219.77|217.77|219.7|217.7|219.77|217.77|219.5|217.5|0
1643266170000|2022-01-27 06:49:30|219.57|217.57|219.16|217.16|219.57|217.57|219.16|217.16|0
1643266180000|2022-01-27 06:49:40|219.23|217.23|218.69|216.69|219.3|217.3|218.69|216.69|0
1643266190000|2022-01-27 06:49:50|217.55|215.55|217.48|215.48|217.95|215.95|217.42|215.42|0
1643266200000|2022-01-27 06:50:00|217.28|215.28|218.62|216.62|218.62|216.62|217.28|215.28|0
1643266210000|2022-01-27 06:50:10|218.76|216.76|219.16|217.16|219.16|217.16|218.76|216.76|0
1643266220000|2022-01-27 06:50:20|218.96|216.96|219.5|217.5|219.57|217.57|218.96|216.96|0
1643266230000|2022-01-27 06:50:30|219.57|217.57|219.43|217.43|219.7|217.7|219.43|217.43|0
1643266240000|2022-01-27 06:50:40|219.57|217.57|219.3|217.3|219.57|217.57|219.16|217.16|0
1643266250000|2022-01-27 06:50:50|219.57|217.57|219.7|217.7|219.7|217.7|219.36|217.36|0
1643266260000|2022-01-27 06:51:00|219.77|217.77|221.05|219.05|221.05|219.05|219.77|217.77|0
1643266270000|2022-01-27 06:51:10|221.12|219.12|221.25|219.25|221.32|219.32|221.12|219.12|0
1643266280000|2022-01-27 06:51:20|221.12|219.12|221.52|219.52|221.52|219.52|221.12|219.12|0
1643266290000|2022-01-27 06:51:30|221.73|219.73|221.12|219.12|221.73|219.73|221.12|219.12|0
1643266300000|2022-01-27 06:51:40|221.19|219.19|221.46|219.46|221.46|219.46|221.19|219.19|0
1643266310000|2022-01-27 06:51:50|221.39|219.39|221.32|219.32|221.39|219.39|221.32|219.32|0
1643266320000|2022-01-27 06:52:00|221.52|219.52|221.25|219.25|221.8|219.8|221.25|219.25|0
1643266330000|2022-01-27 06:52:10|221.32|219.32|221.12|219.12|221.32|219.32|220.92|218.92|0
1643266340000|2022-01-27 06:52:20|220.98|218.98|221.05|219.05|221.05|219.05|220.98|218.98|0
1643266350000|2022-01-27 06:52:30|220.92|218.92|220.92|218.92|220.92|218.92|220.78|218.78|0
1643266360000|2022-01-27 06:52:40|220.98|218.98|220.98|218.98|221.52|219.52|220.98|218.98|0
1643266370000|2022-01-27 06:52:50|220.85|218.85|220.98|218.98|220.98|218.98|220.85|218.85|0
1643266380000|2022-01-27 06:53:00|220.85|218.85|220.58|218.58|220.85|218.85|220.44|218.44|0
1643266390000|2022-01-27 06:53:10|220.51|218.51|220.03|218.03|220.51|218.51|220.03|218.03|0
1643266400000|2022-01-27 06:53:20|220.1|218.1|220.37|218.37|220.37|218.37|220.1|218.1|0
1643266410000|2022-01-27 06:53:30|220.44|218.44|221.12|219.12|221.12|219.12|220.44|218.44|0
1643266420000|2022-01-27 06:53:40|220.98|218.98|221.19|219.19|221.19|219.19|220.92|218.92|0
1643266430000|2022-01-27 06:53:50|221.73|219.73|221.66|219.66|221.79|219.79|221.66|219.66|0
1643266440000|2022-01-27 06:54:00|221.73|219.73|222.06|220.06|222.06|220.06|221.73|219.73|0
1643266450000|2022-01-27 06:54:10|222|220|222.14|220.14|222.14|220.14|222|220|0
1643266460000|2022-01-27 06:54:20|221.86|219.86|222.27|220.27|222.27|220.27|221.86|219.86|0
1643266470000|2022-01-27 06:54:30|222.2|220.2|222.41|220.41|222.54|220.54|222.2|220.2|0
1643266480000|2022-01-27 06:54:40|222.47|220.47|222.41|220.41|222.47|220.47|222.2|220.2|0
1643266490000|2022-01-27 06:54:50|222.54|220.54|222.68|220.68|222.68|220.68|222.54|220.54|0
1643266500000|2022-01-27 06:55:00|222.74|220.74|223.09|221.09|223.09|221.09|222.74|220.74|0
1643266510000|2022-01-27 06:55:10|222.34|220.34|222.68|220.68|222.68|220.68|222.34|220.34|0
1643266520000|2022-01-27 06:55:20|223.36|221.36|222.95|220.95|223.36|221.36|222.88|220.88|0
1643266530000|2022-01-27 06:55:30|223.09|221.09|223.36|221.36|223.42|221.42|223.09|221.09|0
1643266540000|2022-01-27 06:55:40|223.22|221.22|223.56|221.56|223.9|221.9|223.22|221.22|0
1643266550000|2022-01-27 06:55:50|223.77|221.77|223.77|221.77|223.83|221.83|223.77|221.77|0
1643266560000|2022-01-27 06:56:00|223.83|221.83|223.83|221.83|223.9|221.9|223.77|221.77|0
1643266570000|2022-01-27 06:56:10|223.7|221.7|222.74|220.74|223.7|221.7|222.74|220.74|0
1643266580000|2022-01-27 06:56:20|222.47|220.47|222.61|220.61|222.74|220.74|222.47|220.47|0
1643266590000|2022-01-27 06:56:30|222.74|220.74|222.61|220.61|222.88|220.88|222.61|220.61|0
1643266600000|2022-01-27 06:56:40|222.68|220.68|222.74|220.74|222.88|220.88|222.68|220.68|0
1643266610000|2022-01-27 06:56:50|222.54|220.54|223.01|221.01|223.01|221.01|222.54|220.54|0
1643266620000|2022-01-27 06:57:00|222.68|220.68|222.88|220.88|222.88|220.88|222.68|220.68|0
1643266630000|2022-01-27 06:57:10|223.01|221.01|222.74|220.74|223.01|221.01|222.74|220.74|0
1643266640000|2022-01-27 06:57:20|222.61|220.61|222.74|220.74|222.74|220.74|222.61|220.61|0
1643266650000|2022-01-27 06:57:30|222.4|220.4|222.27|220.27|222.4|220.4|222.27|220.27|0
1643266660000|2022-01-27 06:57:40|222.4|220.4|222.4|220.4|222.54|220.54|222.4|220.4|0
1643266670000|2022-01-27 06:57:50|222.47|220.47|223.01|221.01|223.01|221.01|222.47|220.47|0
1643266680000|2022-01-27 06:58:00|223.08|221.08|223.22|221.22|223.36|221.36|223.08|221.08|0
1643266690000|2022-01-27 06:58:10|223.15|221.15|223.28|221.28|223.28|221.28|223.15|221.15|0
1643266700000|2022-01-27 06:58:20|223.22|221.22|223.42|221.42|223.42|221.42|223.22|221.22|0
1643266710000|2022-01-27 06:58:30|223.56|221.56|223.63|221.63|223.69|221.69|223.56|221.56|0
1643266720000|2022-01-27 06:58:40|223.42|221.42|223.42|221.42|223.42|221.42|223.42|221.42|0
1643266730000|2022-01-27 06:58:50|223.56|221.56|223.49|221.49|223.56|221.56|223.28|221.28|0
1643266740000|2022-01-27 06:59:00|223.42|221.42|223.15|221.15|223.42|221.42|222.95|220.95|0
1643266750000|2022-01-27 06:59:10|223.83|221.83|223.97|221.97|224.17|222.17|223.83|221.83|0
1643266760000|2022-01-27 06:59:20|224.58|222.58|224.51|222.51|224.72|222.72|224.51|222.51|0
1643266770000|2022-01-27 06:59:30|224.99|222.99|224.65|222.65|224.99|222.99|224.65|222.65|0
1643266780000|2022-01-27 06:59:40|224.31|222.31|223.97|221.97|224.31|222.31|223.97|221.97|0
1643266790000|2022-01-27 06:59:50|224.17|222.17|223.9|221.9|224.17|222.17|223.9|221.9|0
1643266800000|2022-01-27 07:00:00|225.06|223.06|224.58|222.58|225.06|223.06|224.51|222.51|0
1643266810000|2022-01-27 07:00:10|224.92|222.92|225.81|223.81|225.81|223.81|224.92|222.92|0
1643266820000|2022-01-27 07:00:20|225.68|223.68|225.88|223.88|225.88|223.88|225.61|223.61|0
1643266830000|2022-01-27 07:00:30|225.6|223.6|225.33|223.33|225.68|223.68|225.33|223.33|0
1643266840000|2022-01-27 07:00:40|224.58|222.58|224.72|222.72|224.72|222.72|224.51|222.51|0
1643266850000|2022-01-27 07:00:50|224.92|222.92|224.72|222.72|224.92|222.92|224.65|222.65|0
1643266860000|2022-01-27 07:01:00|224.85|222.85|225.54|223.54|225.74|223.74|224.85|222.85|0
1643266870000|2022-01-27 07:01:10|225.4|223.4|225.68|223.68|225.68|223.68|225.4|223.4|0
1643266880000|2022-01-27 07:01:20|225.95|223.95|226.02|224.02|226.22|224.22|225.95|223.95|0
1643266890000|2022-01-27 07:01:30|225.95|223.95|226.29|224.29|226.29|224.29|225.95|223.95|0
1643266900000|2022-01-27 07:01:40|226.36|224.36|225.81|223.81|226.36|224.36|225.81|223.81|0
1643266910000|2022-01-27 07:01:50|225.74|223.74|226.43|224.43|226.43|224.43|225.74|223.74|0
1643266920000|2022-01-27 07:02:00|226.64|224.64|227.25|225.25|227.25|225.25|226.64|224.64|0
1643266930000|2022-01-27 07:02:10|227.39|225.39|226.84|224.84|227.39|225.39|226.84|224.84|0
1643266940000|2022-01-27 07:02:20|226.56|224.56|226.29|224.29|226.7|224.7|226.29|224.29|0
1643266950000|2022-01-27 07:02:30|226.43|224.43|226.36|224.36|226.43|224.43|226.36|224.36|0
1643266960000|2022-01-27 07:02:40|226.29|224.29|226.29|224.29|226.36|224.36|226.29|224.29|0
1643266970000|2022-01-27 07:02:50|226.43|224.43|226.09|224.09|226.43|224.43|225.81|223.81|0
1643266980000|2022-01-27 07:03:00|226.56|224.56|225.81|223.81|226.56|224.56|225.74|223.74|0
1643266990000|2022-01-27 07:03:10|226.01|224.01|226.01|224.01|226.36|224.36|226.01|224.01|0
1643267000000|2022-01-27 07:03:20|225.81|223.81|226.29|224.29|226.29|224.29|225.81|223.81|0
1643267010000|2022-01-27 07:03:30|226.56|224.56|227.25|225.25|227.25|225.25|226.56|224.56|0
1643267020000|2022-01-27 07:03:40|227.73|225.73|227.66|225.66|227.73|225.73|227.66|225.66|0
1643267030000|2022-01-27 07:03:50|227.8|225.8|227.94|225.94|227.94|225.94|227.73|225.73|0
1643267040000|2022-01-27 07:04:00|227.8|225.8|228.08|226.08|228.21|226.21|227.8|225.8|0
1643267050000|2022-01-27 07:04:10|228.01|226.01|228.15|226.15|228.21|226.21|228.01|226.01|0
1643267060000|2022-01-27 07:04:20|228.07|226.07|228.15|226.15|228.42|226.42|228.07|226.07|0
1643267070000|2022-01-27 07:04:30|227.73|225.73|227.52|225.52|227.73|225.73|227.39|225.39|0
1643267080000|2022-01-27 07:04:40|227.66|225.66|227.66|225.66|227.73|225.73|227.66|225.66|0
1643267090000|2022-01-27 07:04:50|227.52|225.52|228.42|226.42|228.42|226.42|227.52|225.52|0
1643267100000|2022-01-27 07:05:00|228.35|226.35|228.07|226.07|228.56|226.56|228.01|226.01|0
1643267110000|2022-01-27 07:05:10|228.76|226.76|229.18|227.18|229.18|227.18|228.76|226.76|0
1643267120000|2022-01-27 07:05:20|228.76|226.76|229.32|227.32|229.32|227.32|228.63|226.63|0
1643267130000|2022-01-27 07:05:30|229.04|227.04|228.9|226.9|229.18|227.18|228.9|226.9|0
1643267140000|2022-01-27 07:05:40|229.25|227.25|229.39|227.39|229.66|227.66|229.25|227.25|0
1643267150000|2022-01-27 07:05:50|229.11|227.11|229.59|227.59|229.73|227.73|229.11|227.11|0
1643267160000|2022-01-27 07:06:00|228.81|226.81|229.44|227.44|229.58|227.58|228.81|226.81|0
1643267170000|2022-01-27 07:06:10|229.16|227.16|229.02|227.02|229.5|227.5|229.02|227.02|0
1643267180000|2022-01-27 07:06:20|228.67|226.67|228.33|226.33|228.67|226.67|228.33|226.33|0
1643267190000|2022-01-27 07:06:30|228.12|226.12|227.71|225.71|228.12|226.12|227.71|225.71|0
1643267200000|2022-01-27 07:06:40|227.98|225.98|226.95|224.95|227.98|225.98|226.95|224.95|0
1643267210000|2022-01-27 07:06:50|227.15|225.15|226.95|224.95|227.23|225.23|226.81|224.81|0
1643267220000|2022-01-27 07:07:00|227.02|225.02|227.29|225.29|227.43|225.43|227.02|225.02|0
1643267230000|2022-01-27 07:07:10|227.23|225.23|228.19|226.19|228.19|226.19|227.02|225.02|0
1643267240000|2022-01-27 07:07:20|228.12|226.12|228.26|226.26|228.26|226.26|228.12|226.12|0
1643267250000|2022-01-27 07:07:30|228.12|226.12|227.5|225.5|228.12|226.12|227.5|225.5|0
1643267260000|2022-01-27 07:07:40|227.78|225.78|227.71|225.71|227.78|225.78|227.71|225.71|0
1643267270000|2022-01-27 07:07:50|227.64|225.64|227.5|225.5|227.64|225.64|227.5|225.5|0
1643267280000|2022-01-27 07:08:00|227.57|225.57|227.5|225.5|227.84|225.84|227.5|225.5|0
1643267290000|2022-01-27 07:08:10|227.43|225.43|226.74|224.74|227.43|225.43|226.74|224.74|0
1643267300000|2022-01-27 07:08:20|226.67|224.67|227.15|225.15|227.7|225.7|226.67|224.67|0
1643267310000|2022-01-27 07:08:30|227.64|225.64|227.5|225.5|227.64|225.64|227.43|225.43|0
1643267320000|2022-01-27 07:08:40|227.57|225.57|227.29|225.29|227.57|225.57|227.09|225.09|0
1643267330000|2022-01-27 07:08:50|227.15|225.15|226.88|224.88|227.15|225.15|226.88|224.88|0
1643267340000|2022-01-27 07:09:00|226.46|224.46|226.81|224.81|227.15|225.15|226.46|224.46|0
1643267350000|2022-01-27 07:09:10|226.95|224.95|226.81|224.81|226.95|224.95|226.74|224.74|0
1643267360000|2022-01-27 07:09:20|226.74|224.74|226.46|224.46|226.74|224.74|226.46|224.46|0
1643267370000|2022-01-27 07:09:30|226.95|224.95|226.6|224.6|226.95|224.95|226.6|224.6|0
1643267380000|2022-01-27 07:09:40|226.81|224.81|226.33|224.33|226.81|224.81|226.33|224.33|0
1643267390000|2022-01-27 07:09:50|225.91|223.91|225.3|223.3|225.91|223.91|225.3|223.3|0
1643267400000|2022-01-27 07:10:00|225.64|223.64|225.71|223.71|225.85|223.85|225.64|223.64|0
1643267410000|2022-01-27 07:10:10|225.64|223.64|224.82|222.82|225.64|223.64|224.82|222.82|0
1643267420000|2022-01-27 07:10:20|225.64|223.64|225.5|223.5|225.64|223.64|225.23|223.23|0
1643267430000|2022-01-27 07:10:30|225.71|223.71|225.64|223.64|225.85|223.85|225.64|223.64|0
1643267440000|2022-01-27 07:10:40|225.23|223.23|225.36|223.36|225.64|223.64|225.23|223.23|0
1643267450000|2022-01-27 07:10:50|225.64|223.64|225.36|223.36|225.64|223.64|225.36|223.36|0
1643267460000|2022-01-27 07:11:00|225.98|223.98|226.26|224.26|226.4|224.4|225.98|223.98|0
1643267470000|2022-01-27 07:11:10|226.46|224.46|227.08|225.08|227.08|225.08|226.46|224.46|0
1643267480000|2022-01-27 07:11:20|227.7|225.7|228.19|226.19|228.19|226.19|227.7|225.7|0
1643267490000|2022-01-27 07:11:30|228.33|226.33|228.12|226.12|228.33|226.33|228.12|226.12|0
1643267500000|2022-01-27 07:11:40|227.84|225.84|228.05|226.05|228.05|226.05|227.7|225.7|0
1643267510000|2022-01-27 07:11:50|228.12|226.12|228.19|226.19|228.19|226.19|228.05|226.05|0
1643267520000|2022-01-27 07:12:00|227.91|225.91|228.12|226.12|228.12|226.12|227.91|225.91|0
1643267530000|2022-01-27 07:12:10|228.53|226.53|228.95|226.95|228.95|226.95|228.53|226.53|0
1643267540000|2022-01-27 07:12:20|230.05|228.05|229.91|227.91|230.19|228.19|229.91|227.91|0
1643267550000|2022-01-27 07:12:30|230.13|228.13|231.66|229.66|231.66|229.66|230.13|228.13|0
1643267560000|2022-01-27 07:12:40|231.79|229.79|231.93|229.93|231.93|229.93|231.58|229.58|0
1643267570000|2022-01-27 07:12:50|232.07|230.07|231.93|229.93|232.07|230.07|231.86|229.86|0
1643267580000|2022-01-27 07:13:00|232.07|230.07|231.66|229.66|232.07|230.07|231.66|229.66|0
1643267590000|2022-01-27 07:13:10|231.38|229.38|231.65|229.65|231.65|229.65|231.38|229.38|0
1643267600000|2022-01-27 07:13:20|231.72|229.72|232.77|230.77|232.77|230.77|231.72|229.72|0
1643267610000|2022-01-27 07:13:30|232.7|230.7|232.21|230.21|232.7|230.7|232.21|230.21|0
1643267620000|2022-01-27 07:13:40|232|230|231.52|229.52|232|230|231.52|229.52|0
1643267630000|2022-01-27 07:13:50|231.58|229.58|231.38|229.38|231.58|229.58|231.38|229.38|0
1643267640000|2022-01-27 07:14:00|231.24|229.24|230.54|228.54|231.24|229.24|230.54|228.54|0
1643267650000|2022-01-27 07:14:10|230.4|228.4|230.19|228.19|230.4|228.4|230.19|228.19|0
1643267660000|2022-01-27 07:14:20|229.99|227.99|229.85|227.85|229.99|227.99|229.85|227.85|0
1643267670000|2022-01-27 07:14:30|229.64|227.64|229.43|227.43|229.64|227.64|229.43|227.43|0
1643267680000|2022-01-27 07:14:40|229.5|227.5|230.05|228.05|230.05|228.05|229.5|227.5|0
1643267690000|2022-01-27 07:14:50|230.12|228.12|229.98|227.98|230.26|228.26|229.98|227.98|0
1643267700000|2022-01-27 07:15:00|230.26|228.26|231.3|229.3|231.3|229.3|230.26|228.26|0
1643267710000|2022-01-27 07:15:10|231.37|229.37|231.1|229.1|231.37|229.37|231.1|229.1|0
1643267720000|2022-01-27 07:15:20|231.16|229.16|232.07|230.07|232.07|230.07|231.16|229.16|0
1643267730000|2022-01-27 07:15:30|232.21|230.21|232.28|230.28|232.42|230.42|232.21|230.21|0
1643267740000|2022-01-27 07:15:40|232.35|230.35|232.49|230.49|232.49|230.49|232.35|230.35|0
1643267750000|2022-01-27 07:15:50|233.05|231.05|233.19|231.19|233.33|231.33|233.05|231.05|0
1643267760000|2022-01-27 07:16:00|233.25|231.25|233.11|231.11|233.33|231.33|233.11|231.11|0
1643267770000|2022-01-27 07:16:10|232.98|230.98|232.91|230.91|232.98|230.98|232.91|230.91|0
1643267780000|2022-01-27 07:16:20|232.21|230.21|232.56|230.56|232.56|230.56|232.21|230.21|0
1643267790000|2022-01-27 07:16:30|232.63|230.63|232.63|230.63|232.91|230.91|232.63|230.63|0
1643267800000|2022-01-27 07:16:40|232.77|230.77|232.28|230.28|232.77|230.77|232.28|230.28|0
1643267810000|2022-01-27 07:16:50|232.21|230.21|232.21|230.21|232.49|230.49|232.21|230.21|0
1643267820000|2022-01-27 07:17:00|231.93|229.93|231.72|229.72|231.93|229.93|231.65|229.65|0
1643267830000|2022-01-27 07:17:10|231.79|229.79|232|230|232|230|231.79|229.79|0
1643267840000|2022-01-27 07:17:20|232.21|230.21|232.42|230.42|232.42|230.42|232.21|230.21|0
1643267850000|2022-01-27 07:17:30|232.83|230.83|233.47|231.47|233.47|231.47|232.83|230.83|0
1643267860000|2022-01-27 07:17:40|233.33|231.33|232.41|230.41|233.33|231.33|232.41|230.41|0
1643267870000|2022-01-27 07:17:50|232.35|230.35|231.72|229.72|232.55|230.55|231.72|229.72|0
1643267880000|2022-01-27 07:18:00|231.16|229.16|231.93|229.93|231.93|229.93|231.16|229.16|0
1643267890000|2022-01-27 07:18:10|232.07|230.07|231.93|229.93|232.27|230.27|231.93|229.93|0
1643267900000|2022-01-27 07:18:20|231.79|229.79|231.86|229.86|231.93|229.93|231.79|229.79|0
1643267910000|2022-01-27 07:18:30|231.79|229.79|231.65|229.65|231.79|229.79|231.65|229.65|0
1643267920000|2022-01-27 07:18:40|231.37|229.37|231.51|229.51|231.51|229.51|231.37|229.37|0
1643267930000|2022-01-27 07:18:50|231.37|229.37|231.44|229.44|231.51|229.51|231.3|229.3|0
1643267940000|2022-01-27 07:19:00|231.23|229.23|231.23|229.23|231.37|229.37|231.09|229.09|0
1643267950000|2022-01-27 07:19:10|231.37|229.37|231.86|229.86|231.86|229.86|231.37|229.37|0
1643267960000|2022-01-27 07:19:20|231.99|229.99|232.35|230.35|232.35|230.35|231.93|229.93|0
1643267970000|2022-01-27 07:19:30|232.41|230.41|233.04|231.04|233.04|231.04|232.41|230.41|0
1643267980000|2022-01-27 07:19:40|232.9|230.9|232.49|230.49|232.9|230.9|232.49|230.49|0
1643267990000|2022-01-27 07:19:50|232.63|230.63|232.41|230.41|232.63|230.63|232.35|230.35|0
1643268000000|2022-01-27 07:20:00|232.49|230.49|232.76|230.76|232.76|230.76|232.41|230.41|0
1643268010000|2022-01-27 07:20:10|232.69|230.69|232.69|230.69|232.83|230.83|232.69|230.69|0
1643268020000|2022-01-27 07:20:20|232.83|230.83|233.67|231.67|233.67|231.67|232.83|230.83|0
1643268030000|2022-01-27 07:20:30|233.74|231.74|233.6|231.6|233.74|231.74|233.53|231.53|0
1643268040000|2022-01-27 07:20:40|233.39|231.39|233.39|231.39|233.74|231.74|233.39|231.39|0
1643268050000|2022-01-27 07:20:50|233.46|231.46|233.46|231.46|233.6|231.6|233.46|231.46|0
1643268060000|2022-01-27 07:21:00|233.6|231.6|232.76|230.76|233.6|231.6|232.62|230.62|0
1643268070000|2022-01-27 07:21:10|232.62|230.62|233.25|231.25|233.25|231.25|232.62|230.62|0
1643268080000|2022-01-27 07:21:20|233.18|231.18|232.76|230.76|233.18|231.18|232.76|230.76|0
1643268090000|2022-01-27 07:21:30|232.07|230.07|232.34|230.34|232.41|230.41|232.07|230.07|0
1643268100000|2022-01-27 07:21:40|232.2|230.2|232.76|230.76|232.76|230.76|232.2|230.2|0
1643268110000|2022-01-27 07:21:50|232.62|230.62|233.46|231.46|233.46|231.46|232.62|230.62|0
1643268120000|2022-01-27 07:22:00|233.53|231.53|233.11|231.11|233.6|231.6|233.11|231.11|0
1643268130000|2022-01-27 07:22:10|233.18|231.18|233.25|231.25|233.32|231.32|233.18|231.18|0
1643268140000|2022-01-27 07:22:20|233.11|231.11|233.46|231.46|233.6|231.6|233.11|231.11|0
1643268150000|2022-01-27 07:22:30|233.53|231.53|233.53|231.53|233.53|231.53|233.32|231.32|0
1643268160000|2022-01-27 07:22:40|233.81|231.81|233.67|231.67|233.88|231.88|233.67|231.67|0
1643268170000|2022-01-27 07:22:50|233.6|231.6|233.18|231.18|233.6|231.6|233.18|231.18|0
1643268180000|2022-01-27 07:23:00|232.34|230.34|232.62|230.62|232.62|230.62|232.34|230.34|0
1643268190000|2022-01-27 07:23:10|232.34|230.34|232.48|230.48|232.48|230.48|232.2|230.2|0
1643268200000|2022-01-27 07:23:20|232.34|230.34|231.99|229.99|232.34|230.34|231.99|229.99|0
1643268210000|2022-01-27 07:23:30|232.34|230.34|231.92|229.92|232.34|230.34|231.92|229.92|0
1643268220000|2022-01-27 07:23:40|232.2|230.2|232.2|230.2|232.2|230.2|232.13|230.13|0
1643268230000|2022-01-27 07:23:50|232.13|230.13|232.06|230.06|232.13|230.13|232.06|230.06|0
1643268240000|2022-01-27 07:24:00|231.85|229.85|231.51|229.51|231.85|229.85|231.51|229.51|0
1643268250000|2022-01-27 07:24:10|231.64|229.64|231.37|229.37|231.85|229.85|231.37|229.37|0
1643268260000|2022-01-27 07:24:20|231.43|229.43|231.23|229.23|231.64|229.64|231.23|229.23|0
1643268270000|2022-01-27 07:24:30|231.37|229.37|231.85|229.85|231.85|229.85|231.37|229.37|0
1643268280000|2022-01-27 07:24:40|231.64|229.64|231.64|229.64|231.64|229.64|231.43|229.43|0
1643268290000|2022-01-27 07:24:50|231.78|229.78|231.15|229.15|231.78|229.78|231.15|229.15|0
1643268300000|2022-01-27 07:25:00|231.09|229.09|230.95|228.95|231.15|229.15|230.95|228.95|0
1643268310000|2022-01-27 07:25:10|230.67|228.67|230.39|228.39|230.67|228.67|230.39|228.39|0
1643268320000|2022-01-27 07:25:20|230.25|228.25|230.74|228.74|230.74|228.74|230.25|228.25|0
1643268330000|2022-01-27 07:25:30|231.15|229.15|231.64|229.64|231.64|229.64|231.15|229.15|0
1643268340000|2022-01-27 07:25:40|231.71|229.71|231.71|229.71|231.71|229.71|231.57|229.57|0
1643268350000|2022-01-27 07:25:50|231.5|229.5|232.2|230.2|232.2|230.2|231.5|229.5|0
1643268360000|2022-01-27 07:26:00|232.34|230.34|232.62|230.62|232.69|230.69|232.34|230.34|0
1643268370000|2022-01-27 07:26:10|232.55|230.55|233.25|231.25|233.25|231.25|232.48|230.48|0
1643268380000|2022-01-27 07:26:20|233.46|231.46|233.6|231.6|233.74|231.74|233.46|231.46|0
1643268390000|2022-01-27 07:26:30|233.74|231.74|233.88|231.88|233.88|231.88|233.74|231.74|0
1643268400000|2022-01-27 07:26:40|233.6|231.6|233.88|231.88|233.88|231.88|233.46|231.46|0
1643268410000|2022-01-27 07:26:50|234.02|232.02|233.74|231.74|234.44|232.44|233.74|231.74|0
1643268420000|2022-01-27 07:27:00|233.6|231.6|233.38|231.38|233.6|231.6|233.18|231.18|0
1643268430000|2022-01-27 07:27:10|233.32|231.32|233.46|231.46|233.6|231.6|233.32|231.32|0
1643268440000|2022-01-27 07:27:20|233.38|231.38|233.18|231.18|233.46|231.46|233.04|231.04|0
1643268450000|2022-01-27 07:27:30|232.96|230.96|233.46|231.46|233.6|231.6|232.96|230.96|0
1643268460000|2022-01-27 07:27:40|233.6|231.6|233.52|231.52|233.6|231.6|233.46|231.46|0
1643268470000|2022-01-27 07:27:50|233.46|231.46|233.1|231.1|233.46|231.46|233.1|231.1|0
1643268480000|2022-01-27 07:28:00|233.04|231.04|232.62|230.62|233.04|231.04|232.62|230.62|0
1643268490000|2022-01-27 07:28:10|232.76|230.76|232.9|230.9|232.9|230.9|232.76|230.76|0
1643268500000|2022-01-27 07:28:20|232.62|230.62|233.32|231.32|233.32|231.32|232.62|230.62|0
1643268510000|2022-01-27 07:28:30|233.52|231.52|233.8|231.8|233.8|231.8|233.46|231.46|0
1643268520000|2022-01-27 07:28:40|234.16|232.16|234.16|232.16|234.16|232.16|233.74|231.74|0
1643268530000|2022-01-27 07:28:50|233.94|231.94|233.32|231.32|234.16|232.16|233.32|231.32|0
1643268540000|2022-01-27 07:29:00|233.52|231.52|233.32|231.32|233.52|231.52|233.32|231.32|0
1643268550000|2022-01-27 07:29:10|233.38|231.38|232.96|230.96|233.46|231.46|232.96|230.96|0
1643268560000|2022-01-27 07:29:20|233.18|231.18|233.18|231.18|233.18|231.18|232.9|230.9|0
1643268570000|2022-01-27 07:29:30|233.04|231.04|232.9|230.9|233.04|231.04|232.48|230.48|0
1643268580000|2022-01-27 07:29:40|232.62|230.62|232.9|230.9|232.9|230.9|232.62|230.62|0
1643268590000|2022-01-27 07:29:50|233.17|231.17|232.34|230.34|233.17|231.17|232.34|230.34|0
1643268600000|2022-01-27 07:30:00|231.36|229.36|231.5|229.5|231.5|229.5|231.36|229.36|0
1643268610000|2022-01-27 07:30:10|231.64|229.64|232.06|230.06|232.34|230.34|231.43|229.43|0
1643268620000|2022-01-27 07:30:20|231.85|229.85|231.64|229.64|231.85|229.85|231.64|229.64|0
1643268630000|2022-01-27 07:30:30|231.92|229.92|233.03|231.03|233.03|231.03|231.92|229.92|0
1643268640000|2022-01-27 07:30:40|232.96|230.96|233.03|231.03|233.03|231.03|232.75|230.75|0
1643268650000|2022-01-27 07:30:50|233.52|231.52|233.38|231.38|233.59|231.59|233.17|231.17|0
1643268660000|2022-01-27 07:31:00|233.59|231.59|234.43|232.43|234.43|232.43|233.59|231.59|0
1643268670000|2022-01-27 07:31:10|234.86|232.86|234.15|232.15|234.86|232.86|234.15|232.15|0
1643268680000|2022-01-27 07:31:20|234.08|232.08|233.59|231.59|234.15|232.15|233.59|231.59|0
1643268690000|2022-01-27 07:31:30|234.15|232.15|234.15|232.15|234.22|232.22|234.15|232.15|0
1643268700000|2022-01-27 07:31:40|233.52|231.52|234.01|232.01|234.01|232.01|233.52|231.52|0
1643268710000|2022-01-27 07:31:50|233.87|231.87|233.8|231.8|233.87|231.87|233.59|231.59|0
1643268720000|2022-01-27 07:32:00|233.87|231.87|234.57|232.57|234.57|232.57|233.87|231.87|0
1643268730000|2022-01-27 07:32:10|234.64|232.64|234.78|232.78|235.14|233.14|234.64|232.64|0
1643268740000|2022-01-27 07:32:20|235.14|233.14|234.78|232.78|235.14|233.14|234.78|232.78|0
1643268750000|2022-01-27 07:32:30|234.99|232.99|235.13|233.13|235.13|233.13|234.85|232.85|0
1643268760000|2022-01-27 07:32:40|235.06|233.06|234.43|232.43|235.06|233.06|234.43|232.43|0
1643268770000|2022-01-27 07:32:50|234.29|232.29|234.01|232.01|234.29|232.29|234.01|232.01|0
1643268780000|2022-01-27 07:33:00|234.36|232.36|234.15|232.15|234.57|232.57|234.15|232.15|0
1643268790000|2022-01-27 07:33:10|234.5|232.5|234.85|232.85|234.99|232.99|234.43|232.43|0
1643268800000|2022-01-27 07:33:20|234.99|232.99|235.34|233.34|235.34|233.34|234.71|232.71|0
1643268810000|2022-01-27 07:33:30|235.13|233.13|235.2|233.2|235.27|233.27|234.99|232.99|0
1643268820000|2022-01-27 07:33:40|234.99|232.99|235.13|233.13|235.27|233.27|234.99|232.99|0
1643268830000|2022-01-27 07:33:50|235.27|233.27|235.13|233.13|235.27|233.27|235.13|233.13|0
1643268840000|2022-01-27 07:34:00|235.27|233.27|235.27|233.27|235.41|233.41|235.27|233.27|0
1643268850000|2022-01-27 07:34:10|235.48|233.48|235.55|233.55|235.7|233.7|235.41|233.41|0
1643268860000|2022-01-27 07:34:20|235.84|233.84|235.55|233.55|235.84|233.84|235.41|233.41|0
1643268870000|2022-01-27 07:34:30|235.27|233.27|234.15|232.15|235.27|233.27|234.15|232.15|0
1643268880000|2022-01-27 07:34:40|234.22|232.22|234.15|232.15|234.22|232.22|234.15|232.15|0
1643268890000|2022-01-27 07:34:50|234.08|232.08|233.03|231.03|234.08|232.08|233.03|231.03|0
1643268900000|2022-01-27 07:35:00|232.89|230.89|232.75|230.75|232.89|230.89|232.75|230.75|0
1643268910000|2022-01-27 07:35:10|232.61|230.61|233.59|231.59|233.8|231.8|232.61|230.61|0
1643268920000|2022-01-27 07:35:20|233.87|231.87|233.87|231.87|233.87|231.87|233.73|231.73|0
1643268930000|2022-01-27 07:35:30|234.08|232.08|233.87|231.87|234.15|232.15|233.87|231.87|0
1643268940000|2022-01-27 07:35:40|234.22|232.22|234.15|232.15|234.78|232.78|234.15|232.15|0
1643268950000|2022-01-27 07:35:50|234.01|232.01|234.22|232.22|234.43|232.43|234.01|232.01|0
1643268960000|2022-01-27 07:36:00|234.15|232.15|233.66|231.66|234.15|232.15|233.66|231.66|0
1643268970000|2022-01-27 07:36:10|233.73|231.73|233.8|231.8|233.94|231.94|233.73|231.73|0
1643268980000|2022-01-27 07:36:20|233.73|231.73|233.59|231.59|234.01|232.01|233.17|231.17|0
1643268990000|2022-01-27 07:36:30|233.66|231.66|234.01|232.01|234.01|232.01|233.59|231.59|0
1643269000000|2022-01-27 07:36:40|234.15|232.15|234.29|232.29|234.29|232.29|234.15|232.15|0
1643269010000|2022-01-27 07:36:50|234.15|232.15|234.29|232.29|234.29|232.29|234.15|232.15|0
1643269020000|2022-01-27 07:37:00|234.78|232.78|235.06|233.06|235.06|233.06|234.71|232.71|0
1643269030000|2022-01-27 07:37:10|234.99|232.99|234.99|232.99|235.27|233.27|234.99|232.99|0
1643269040000|2022-01-27 07:37:20|235.13|233.13|234.99|232.99|235.27|233.27|234.78|232.78|0
1643269050000|2022-01-27 07:37:30|235.13|233.13|234.57|232.57|235.13|233.13|234.57|232.57|0
1643269060000|2022-01-27 07:37:40|234.15|232.15|233.93|231.93|234.29|232.29|233.93|231.93|0
1643269070000|2022-01-27 07:37:50|234.07|232.07|233.87|231.87|234.07|232.07|233.87|231.87|0
1643269080000|2022-01-27 07:38:00|234.15|232.15|234.15|232.15|234.15|232.15|234.01|232.01|0
1643269090000|2022-01-27 07:38:10|233.87|231.87|233.87|231.87|234.01|232.01|233.87|231.87|0
1643269100000|2022-01-27 07:38:20|234.07|232.07|234.49|232.49|234.57|232.57|234.07|232.07|0
1643269110000|2022-01-27 07:38:30|234.43|232.43|234.71|232.71|234.71|232.71|234.43|232.43|0
1643269120000|2022-01-27 07:38:40|234.85|232.85|234.43|232.43|234.85|232.85|234.43|232.43|0
1643269130000|2022-01-27 07:38:50|234.57|232.57|234.01|232.01|234.57|232.57|234.01|232.01|0
1643269140000|2022-01-27 07:39:00|234.21|232.21|234.43|232.43|234.43|232.43|234.21|232.21|0
1643269150000|2022-01-27 07:39:10|234.15|232.15|234.43|232.43|234.43|232.43|234.15|232.15|0
1643269160000|2022-01-27 07:39:20|234.29|232.29|233.87|231.87|234.29|232.29|233.87|231.87|0
1643269170000|2022-01-27 07:39:30|234.15|232.15|234.15|232.15|234.29|232.29|234.01|232.01|0
1643269180000|2022-01-27 07:39:40|234.01|232.01|234.01|232.01|234.01|232.01|233.87|231.87|0
1643269190000|2022-01-27 07:39:50|234.15|232.15|234.07|232.07|234.43|232.43|234.07|232.07|0
1643269200000|2022-01-27 07:40:00|234.49|232.49|234.35|232.35|234.49|232.49|234.15|232.15|0
1643269210000|2022-01-27 07:40:10|234.71|232.71|234.91|232.91|235.13|233.13|234.71|232.71|0
1643269220000|2022-01-27 07:40:20|234.57|232.57|234.43|232.43|234.71|232.71|234.43|232.43|0
1643269230000|2022-01-27 07:40:30|234.63|232.63|234.35|232.35|234.85|232.85|234.35|232.35|0
1643269240000|2022-01-27 07:40:40|234.57|232.57|234.43|232.43|234.71|232.71|234.43|232.43|0
1643269250000|2022-01-27 07:40:50|234.49|232.49|234.71|232.71|234.71|232.71|234.49|232.49|0
1643269260000|2022-01-27 07:41:00|234.77|232.77|235.27|233.27|235.27|233.27|234.77|232.77|0
1643269270000|2022-01-27 07:41:10|235.41|233.41|235.27|233.27|235.41|233.41|235.13|233.13|0
1643269280000|2022-01-27 07:41:20|235.13|233.13|235.33|233.33|235.41|233.41|235.13|233.13|0
1643269290000|2022-01-27 07:41:30|235.41|233.41|235.41|233.41|235.55|233.55|235.41|233.41|0
1643269300000|2022-01-27 07:41:40|235.55|233.55|234.85|232.85|235.55|233.55|234.85|232.85|0
1643269310000|2022-01-27 07:41:50|235.97|233.97|236.11|234.11|236.25|234.25|235.97|233.97|0
1643269320000|2022-01-27 07:42:00|236.39|234.39|236.11|234.11|236.39|234.39|235.97|233.97|0
1643269330000|2022-01-27 07:42:10|236.25|234.25|236.67|234.67|236.67|234.67|236.11|234.11|0
1643269340000|2022-01-27 07:42:20|236.46|234.46|236.39|234.39|236.53|234.53|236.39|234.39|0
1643269350000|2022-01-27 07:42:30|236.25|234.25|236.81|234.81|236.81|234.81|236.25|234.25|0
1643269360000|2022-01-27 07:42:40|236.96|234.96|236.74|234.74|236.96|234.96|236.67|234.67|0
1643269370000|2022-01-27 07:42:50|236.81|234.81|236.96|234.96|236.96|234.96|236.81|234.81|0
1643269380000|2022-01-27 07:43:00|236.81|234.81|236.81|234.81|236.81|234.81|236.81|234.81|0
1643269390000|2022-01-27 07:43:10|236.53|234.53|235.9|233.9|236.53|234.53|235.9|233.9|0
1643269400000|2022-01-27 07:43:20|236.04|234.04|236.39|234.39|236.39|234.39|235.97|233.97|0
1643269410000|2022-01-27 07:43:30|236.25|234.25|235.75|233.75|236.25|234.25|235.69|233.69|0
1643269420000|2022-01-27 07:43:40|235.69|233.69|235.97|233.97|236.18|234.18|235.69|233.69|0
1643269430000|2022-01-27 07:43:50|235.83|233.83|235.97|233.97|235.97|233.97|235.69|233.69|0
1643269440000|2022-01-27 07:44:00|236.18|234.18|236.18|234.18|236.25|234.25|236.18|234.18|0
1643269450000|2022-01-27 07:44:10|236.11|234.11|236.32|234.32|236.32|234.32|235.97|233.97|0
1643269460000|2022-01-27 07:44:20|236.25|234.25|236.39|234.39|236.6|234.6|236.25|234.25|0
1643269470000|2022-01-27 07:44:30|236.53|234.53|236.95|234.95|236.95|234.95|236.25|234.25|0
1643269480000|2022-01-27 07:44:40|236.67|234.67|237.1|235.1|237.1|235.1|236.67|234.67|0
1643269490000|2022-01-27 07:44:50|237.24|235.24|236.95|234.95|237.24|235.24|236.95|234.95|0
1643269500000|2022-01-27 07:45:00|237.24|235.24|237.52|235.52|237.66|235.66|237.09|235.09|0
1643269510000|2022-01-27 07:45:10|237.66|235.66|237.8|235.8|237.8|235.8|237.66|235.66|0
1643269520000|2022-01-27 07:45:20|237.66|235.66|237.24|235.24|237.66|235.66|237.24|235.24|0
1643269530000|2022-01-27 07:45:30|237.38|235.38|236.81|234.81|237.38|235.38|236.81|234.81|0
1643269540000|2022-01-27 07:45:40|236.67|234.67|236.53|234.53|236.81|234.81|236.53|234.53|0
1643269550000|2022-01-27 07:45:50|236.32|234.32|236.25|234.25|236.32|234.32|236.25|234.25|0
1643269560000|2022-01-27 07:46:00|236.39|234.39|235.97|233.97|236.39|234.39|235.97|233.97|0
1643269570000|2022-01-27 07:46:10|235.68|233.68|235.54|233.54|235.68|233.68|235.54|233.54|0
1643269580000|2022-01-27 07:46:20|235.47|233.47|234.98|232.98|235.47|233.47|234.98|232.98|0
1643269590000|2022-01-27 07:46:30|234.84|232.84|234.42|232.42|234.84|232.84|234.42|232.42|0
1643269600000|2022-01-27 07:46:40|234.14|232.14|233.58|231.58|234.14|232.14|233.58|231.58|0
1643269610000|2022-01-27 07:46:50|233.44|231.44|233.16|231.16|233.44|231.44|233.16|231.16|0
1643269620000|2022-01-27 07:47:00|233.09|231.09|233.23|231.23|233.23|231.23|233.09|231.09|0
1643269630000|2022-01-27 07:47:10|233.16|231.16|233.16|231.16|233.37|231.37|233.16|231.16|0
1643269640000|2022-01-27 07:47:20|233.09|231.09|233.3|231.3|233.3|231.3|233.09|231.09|0
1643269650000|2022-01-27 07:47:30|233.44|231.44|233.58|231.58|233.58|231.58|233.44|231.44|0
1643269660000|2022-01-27 07:47:40|233.72|231.72|233.79|231.79|233.86|231.86|233.72|231.72|0
1643269670000|2022-01-27 07:47:50|233.72|231.72|230.37|228.37|233.72|231.72|228.25|226.25|0
1643269680000|2022-01-27 07:48:00|230.44|228.44|231|229|231|229|230.44|228.44|0
1643269690000|2022-01-27 07:48:10|231.21|229.21|233.48|231.48|233.69|231.69|231.21|229.21|0
1643269700000|2022-01-27 07:48:20|233.76|231.76|233.97|231.97|233.97|231.97|233.62|231.62|0
1643269710000|2022-01-27 07:48:30|233.9|231.9|233.9|231.9|233.9|231.9|233.9|231.9|0
1643269720000|2022-01-27 07:48:40|234.04|232.04|234.04|232.04|234.04|232.04|234.04|232.04|0
1643269730000|2022-01-27 07:48:50|234.11|232.11|234.39|232.39|234.39|232.39|234.04|232.04|0
1643269740000|2022-01-27 07:49:00|234.32|232.32|234.46|232.46|234.46|232.46|234.32|232.32|0
1643269750000|2022-01-27 07:49:10|234.61|232.61|234.61|232.61|234.61|232.61|234.61|232.61|0
1643269760000|2022-01-27 07:49:20|234.32|232.32|233.76|231.76|234.32|232.32|233.69|231.69|0
1643269770000|2022-01-27 07:49:30|233.62|231.62|233.76|231.76|233.76|231.76|233.55|231.55|0
1643269780000|2022-01-27 07:49:40|233.9|231.9|234.04|232.04|234.04|232.04|233.55|231.55|0
1643269790000|2022-01-27 07:49:50|234.46|232.46|234.18|232.18|234.46|232.46|234.18|232.18|0
1643269800000|2022-01-27 07:50:00|234.74|232.74|234.46|232.46|234.74|232.74|234.46|232.46|0
1643269810000|2022-01-27 07:50:10|234.6|232.6|234.46|232.46|234.74|232.74|234.46|232.46|0
1643269820000|2022-01-27 07:50:20|234.18|232.18|234.32|232.32|234.32|232.32|234.18|232.18|0
1643269830000|2022-01-27 07:50:30|234.46|232.46|234.25|232.25|234.46|232.46|234.25|232.25|0
1643269840000|2022-01-27 07:50:40|234.18|232.18|233.9|231.9|234.18|232.18|233.83|231.83|0
1643269850000|2022-01-27 07:50:50|233.76|231.76|233.9|231.9|233.9|231.9|233.76|231.76|0
1643269860000|2022-01-27 07:51:00|233.83|231.83|233.9|231.9|233.9|231.9|233.83|231.83|0
1643269870000|2022-01-27 07:51:10|234.04|232.04|234.32|232.32|234.32|232.32|234.04|232.04|0
1643269880000|2022-01-27 07:51:20|234.46|232.46|235.02|233.02|235.02|233.02|234.46|232.46|0
1643269890000|2022-01-27 07:51:30|234.88|232.88|234.67|232.67|234.88|232.88|234.6|232.6|0
1643269900000|2022-01-27 07:51:40|235.17|233.17|234.67|232.67|235.17|233.17|234.67|232.67|0
1643269910000|2022-01-27 07:51:50|234.74|232.74|234.81|232.81|234.88|232.88|234.74|232.74|0
1643269920000|2022-01-27 07:52:00|234.88|232.88|235.17|233.17|235.17|233.17|234.88|232.88|0
1643269930000|2022-01-27 07:52:10|235.31|233.31|235.59|233.59|235.73|233.73|235.31|233.31|0
1643269940000|2022-01-27 07:52:20|235.45|233.45|235.87|233.87|235.87|233.87|235.45|233.45|0
1643269950000|2022-01-27 07:52:30|235.51|233.51|235.31|233.31|235.73|233.73|235.31|233.31|0
1643269960000|2022-01-27 07:52:40|235.16|233.16|235.37|233.37|235.37|233.37|235.16|233.16|0
1643269970000|2022-01-27 07:52:50|235.51|233.51|235.45|233.45|235.59|233.59|235.45|233.45|0
1643269980000|2022-01-27 07:53:00|235.51|233.51|235.87|233.87|235.87|233.87|235.51|233.51|0
1643269990000|2022-01-27 07:53:10|235.94|233.94|236.08|234.08|236.15|234.15|235.87|233.87|0
1643270000000|2022-01-27 07:53:20|236.57|234.57|236.86|234.86|236.86|234.86|236.43|234.43|0
1643270010000|2022-01-27 07:53:30|236.57|234.57|236.43|234.43|236.86|234.86|236.43|234.43|0
1643270020000|2022-01-27 07:53:40|236.29|234.29|236.57|234.57|236.57|234.57|236.29|234.29|0
1643270030000|2022-01-27 07:53:50|236.86|234.86|236.57|234.57|237|235|236.57|234.57|0
1643270040000|2022-01-27 07:54:00|236.86|234.86|236.86|234.86|236.86|234.86|236.64|234.64|0
1643270050000|2022-01-27 07:54:10|236.71|234.71|236.71|234.71|236.86|234.86|236.71|234.71|0
1643270060000|2022-01-27 07:54:20|236.78|234.78|236.29|234.29|237|235|236.29|234.29|0
1643270070000|2022-01-27 07:54:30|236.43|234.43|236.36|234.36|236.43|234.43|236.29|234.29|0
1643270080000|2022-01-27 07:54:40|236.43|234.43|236.57|234.57|236.57|234.57|236.36|234.36|0
1643270090000|2022-01-27 07:54:50|236.92|234.92|236.71|234.71|236.92|234.92|236.71|234.71|0
1643270100000|2022-01-27 07:55:00|236.92|234.92|237.14|235.14|237.28|235.28|236.92|234.92|0
1643270110000|2022-01-27 07:55:10|237.06|235.06|236.78|234.78|237.06|235.06|236.78|234.78|0
1643270120000|2022-01-27 07:55:20|236.71|234.71|236.71|234.71|236.71|234.71|236.5|234.5|0
1643270130000|2022-01-27 07:55:30|236.78|234.78|236.57|234.57|236.78|234.78|236.5|234.5|0
1643270140000|2022-01-27 07:55:40|236.29|234.29|236.29|234.29|236.29|234.29|236.15|234.15|0
1643270150000|2022-01-27 07:55:50|236.15|234.15|236.29|234.29|236.43|234.43|236.15|234.15|0
1643270160000|2022-01-27 07:56:00|236.22|234.22|236.78|234.78|236.78|234.78|236.22|234.22|0
1643270170000|2022-01-27 07:56:10|236.71|234.71|236.64|234.64|236.71|234.71|236.43|234.43|0
1643270180000|2022-01-27 07:56:20|236.99|234.99|236.43|234.43|236.99|234.99|236.43|234.43|0
1643270190000|2022-01-27 07:56:30|236.36|234.36|236.57|234.57|236.64|234.64|236.29|234.29|0
1643270200000|2022-01-27 07:56:40|236.43|234.43|236.71|234.71|236.71|234.71|236.29|234.29|0
1643270210000|2022-01-27 07:56:50|236.57|234.57|236.43|234.43|236.71|234.71|236.43|234.43|0
1643270220000|2022-01-27 07:57:00|236.29|234.29|236.29|234.29|236.5|234.5|236.29|234.29|0
1643270230000|2022-01-27 07:57:10|236.07|234.07|235.65|233.65|236.07|234.07|235.65|233.65|0
1643270240000|2022-01-27 07:57:20|235.37|233.37|235.16|233.16|235.37|233.37|235.16|233.16|0
1643270250000|2022-01-27 07:57:30|235.02|233.02|234.46|232.46|235.02|233.02|234.46|232.46|0
1643270260000|2022-01-27 07:57:40|234.32|232.32|233.96|231.96|234.32|232.32|233.96|231.96|0
1643270270000|2022-01-27 07:57:50|233.89|231.89|233.54|231.54|233.89|231.89|233.54|231.54|0
1643270280000|2022-01-27 07:58:00|233.4|231.4|233.68|231.68|233.75|231.75|233.4|231.4|0
1643270290000|2022-01-27 07:58:10|233.61|231.61|233.47|231.47|233.61|231.61|233.47|231.47|0
1643270300000|2022-01-27 07:58:20|233.61|231.61|233.61|231.61|233.61|231.61|233.61|231.61|0
1643270310000|2022-01-27 07:58:30|233.75|231.75|233.33|231.33|233.75|231.75|233.33|231.33|0
1643270320000|2022-01-27 07:58:40|233.19|231.19|232.63|230.63|233.19|231.19|232.63|230.63|0
1643270330000|2022-01-27 07:58:50|233.05|231.05|233.05|231.05|233.19|231.19|233.05|231.05|0
1643270340000|2022-01-27 07:59:00|232.98|230.98|232.77|230.77|233.19|231.19|232.77|230.77|0
1643270350000|2022-01-27 07:59:10|232.49|230.49|231.93|229.93|232.49|230.49|231.93|229.93|0
1643270360000|2022-01-27 07:59:20|231.79|229.79|231.3|229.3|231.79|229.79|231.24|229.24|0
1643270370000|2022-01-27 07:59:30|231.38|229.38|231.51|229.51|231.51|229.51|231.24|229.24|0
1643270380000|2022-01-27 07:59:40|231.93|229.93|232|230|232|230|231.65|229.65|0
1643270390000|2022-01-27 07:59:50|231.65|229.65|231.79|229.79|231.86|229.86|231.65|229.65|0
1643270400000|2022-01-27 08:00:00|232.21|230.21|232.91|230.91|232.91|230.91|232.21|230.21|0
1643270410000|2022-01-27 08:00:10|232.77|230.77|232.91|230.91|232.91|230.91|232.35|230.35|0
1643270420000|2022-01-27 08:00:20|232.63|230.63|233.33|231.33|233.33|231.33|232.63|230.63|0
1643270430000|2022-01-27 08:00:30|233.05|231.05|231.86|229.86|233.05|231.05|231.86|229.86|0
1643270440000|2022-01-27 08:00:40|232.42|230.42|233.12|231.12|233.12|231.12|232.42|230.42|0
1643270450000|2022-01-27 08:00:50|233.47|231.47|232.77|230.77|233.47|231.47|232.77|230.77|0
1643270460000|2022-01-27 08:01:00|232.7|230.7|234.31|232.31|234.31|232.31|232.7|230.7|0
1643270470000|2022-01-27 08:01:10|234.03|232.03|233.47|231.47|234.03|232.03|233.47|231.47|0
1643270480000|2022-01-27 08:01:20|233.61|231.61|234.03|232.03|234.17|232.17|233.61|231.61|0
1643270490000|2022-01-27 08:01:30|234.17|232.17|234.45|232.45|234.45|232.45|233.82|231.82|0
1643270500000|2022-01-27 08:01:40|234.38|232.38|234.59|232.59|235.02|233.02|234.38|232.38|0
1643270510000|2022-01-27 08:01:50|235.16|233.16|235.36|233.36|235.36|233.36|235.16|233.16|0
1643270520000|2022-01-27 08:02:00|235.58|233.58|234.8|232.8|235.58|233.58|234.8|232.8|0
1643270530000|2022-01-27 08:02:10|234.73|232.73|234.73|232.73|235.58|233.58|234.73|232.73|0
1643270540000|2022-01-27 08:02:20|235.01|233.01|233.68|231.68|235.01|233.01|233.68|231.68|0
1643270550000|2022-01-27 08:02:30|233.47|231.47|232.91|230.91|233.61|231.61|232.91|230.91|0
1643270560000|2022-01-27 08:02:40|232.77|230.77|232.35|230.35|232.77|230.77|232.35|230.35|0
1643270570000|2022-01-27 08:02:50|233.19|231.19|232.35|230.35|233.19|231.19|232.35|230.35|0
1643270580000|2022-01-27 08:03:00|232.49|230.49|234.1|232.1|234.1|232.1|232.49|230.49|0
1643270590000|2022-01-27 08:03:10|233.89|231.89|232.98|230.98|233.89|231.89|232.98|230.98|0
1643270600000|2022-01-27 08:03:20|233.19|231.19|233.05|231.05|233.26|231.26|233.05|231.05|0
1643270610000|2022-01-27 08:03:30|233.33|231.33|233.89|231.89|233.89|231.89|233.33|231.33|0
1643270620000|2022-01-27 08:03:40|233.47|231.47|233.54|231.54|233.75|231.75|233.47|231.47|0
1643270630000|2022-01-27 08:03:50|233.33|231.33|233.61|231.61|233.61|231.61|233.19|231.19|0
1643270640000|2022-01-27 08:04:00|233.89|231.89|233.47|231.47|233.89|231.89|233.47|231.47|0
1643270650000|2022-01-27 08:04:10|233.54|231.54|234.03|232.03|234.03|232.03|233.54|231.54|0
1643270660000|2022-01-27 08:04:20|233.89|231.89|235.58|233.58|235.58|233.58|233.89|231.89|0
1643270670000|2022-01-27 08:04:30|235.93|233.93|235.93|233.93|236.07|234.07|235.93|233.93|0
1643270680000|2022-01-27 08:04:40|236|234|235.01|233.01|236|234|235.01|233.01|0
1643270690000|2022-01-27 08:04:50|235.15|233.15|235.72|233.72|235.72|233.72|235.15|233.15|0
1643270700000|2022-01-27 08:05:00|235.66|234.06|235.16|233.56|235.66|234.06|235.16|233.56|0
1643270710000|2022-01-27 08:05:10|235.09|233.49|235.38|233.78|235.38|233.78|235.09|233.49|0
1643270720000|2022-01-27 08:05:20|235.16|233.56|234.53|232.93|235.16|233.56|234.25|232.65|0
1643270730000|2022-01-27 08:05:30|234.39|232.79|234.11|232.51|234.46|232.86|234.11|232.51|0
1643270740000|2022-01-27 08:05:40|233.83|232.23|233.27|231.67|233.83|232.23|233.27|231.67|0
1643270750000|2022-01-27 08:05:50|232.91|231.31|233.19|231.59|233.33|231.73|232.91|231.31|0
1643270760000|2022-01-27 08:06:00|233.55|231.95|233.75|232.15|234.18|232.58|233.55|231.95|0
1643270770000|2022-01-27 08:06:10|233.55|231.95|234.04|232.44|234.11|232.51|233.55|231.95|0
1643270780000|2022-01-27 08:06:20|233.97|232.37|234.18|232.58|234.25|232.65|233.97|232.37|0
1643270790000|2022-01-27 08:06:30|234.67|233.07|235.09|233.49|235.09|233.49|234.67|233.07|0
1643270800000|2022-01-27 08:06:40|234.74|233.14|234.95|233.35|234.95|233.35|234.53|232.93|0
1643270810000|2022-01-27 08:06:50|235.3|233.7|235.44|233.84|235.51|233.91|235.3|233.7|0
1643270820000|2022-01-27 08:07:00|235.23|233.63|235.51|233.91|235.66|234.06|235.23|233.63|0
1643270830000|2022-01-27 08:07:10|235.23|233.63|236.22|234.62|236.22|234.62|235.23|233.63|0
1643270840000|2022-01-27 08:07:20|236.29|234.69|236.36|234.76|236.5|234.9|236.22|234.62|0
1643270850000|2022-01-27 08:07:30|236.64|235.04|237.56|235.96|237.56|235.96|236.64|235.04|0
1643270860000|2022-01-27 08:07:40|237.7|236.1|237.49|235.89|237.7|236.1|237.49|235.89|0
1643270870000|2022-01-27 08:07:50|237.21|235.61|236.93|235.33|237.35|235.75|236.93|235.33|0
1643270880000|2022-01-27 08:08:00|237.07|235.47|236.5|234.9|237.07|235.47|236.5|234.9|0
1643270890000|2022-01-27 08:08:10|236.78|235.18|237.21|235.61|237.21|235.61|236.78|235.18|0
1643270900000|2022-01-27 08:08:20|236.64|235.04|236.08|234.48|236.64|235.04|236.08|234.48|0
1643270910000|2022-01-27 08:08:30|235.86|234.26|235.65|234.05|235.86|234.26|235.65|234.05|0
1643270920000|2022-01-27 08:08:40|235.8|234.2|235.94|234.34|235.94|234.34|235.79|234.19|0
1643270930000|2022-01-27 08:08:50|235.65|234.05|235.09|233.49|235.65|234.05|234.95|233.35|0
1643270940000|2022-01-27 08:09:00|234.74|233.14|234.67|233.07|234.81|233.21|234.67|233.07|0
1643270950000|2022-01-27 08:09:10|234.53|232.93|234.39|232.79|234.53|232.93|234.11|232.51|0
1643270960000|2022-01-27 08:09:20|234.25|232.65|234.03|232.43|234.25|232.65|233.68|232.08|0
1643270970000|2022-01-27 08:09:30|234.45|232.85|235.09|233.49|235.09|233.49|234.45|232.85|0
1643270980000|2022-01-27 08:09:40|235.44|233.84|235.3|233.7|235.44|233.84|235.3|233.7|0
1643270990000|2022-01-27 08:09:50|235.02|233.42|234.95|233.35|235.23|233.63|234.95|233.35|0
1643271000000|2022-01-27 08:10:00|234.31|232.71|234.81|233.21|234.81|233.21|234.25|232.65|0
1643271010000|2022-01-27 08:10:10|234.39|232.79|233.82|232.22|234.39|232.79|233.82|232.22|0
1643271020000|2022-01-27 08:10:20|233.54|231.94|233.82|232.22|233.82|232.22|233.54|231.94|0
1643271030000|2022-01-27 08:10:30|233.68|232.08|233.47|231.87|233.68|232.08|233.47|231.87|0
1643271040000|2022-01-27 08:10:40|234.1|232.5|233.96|232.36|234.1|232.5|233.54|231.94|0
1643271050000|2022-01-27 08:10:50|234.31|232.71|233.47|231.87|234.31|232.71|233.47|231.87|0
1643271060000|2022-01-27 08:11:00|233.82|232.22|233.68|232.08|233.82|232.22|233.68|232.08|0
1643271070000|2022-01-27 08:11:10|233.33|231.73|233.54|231.94|233.54|231.94|233.33|231.73|0
1643271080000|2022-01-27 08:11:20|233.26|231.66|233.19|231.59|233.4|231.8|233.12|231.52|0
1643271090000|2022-01-27 08:11:30|233.47|231.87|233.12|231.52|233.47|231.87|233.12|231.52|0
1643271100000|2022-01-27 08:11:40|232.98|231.38|233.4|231.8|233.4|231.8|232.98|231.38|0
1643271110000|2022-01-27 08:11:50|232.98|231.38|232.98|231.38|232.98|231.38|232.98|231.38|0
1643271120000|2022-01-27 08:12:00|233.47|231.87|233.54|231.94|233.54|231.94|233.33|231.73|0
1643271130000|2022-01-27 08:12:10|233.33|231.73|232.42|230.82|233.33|231.73|232.42|230.82|0
1643271140000|2022-01-27 08:12:20|232.56|230.96|232.77|231.17|232.77|231.17|232.56|230.96|0
1643271150000|2022-01-27 08:12:30|232.63|231.03|232.98|231.38|232.98|231.38|232.63|231.03|0
1643271160000|2022-01-27 08:12:40|233.54|231.94|234.52|232.92|234.52|232.92|233.54|231.94|0
1643271170000|2022-01-27 08:12:50|234.45|232.85|234.95|233.35|234.95|233.35|234.45|232.85|0
1643271180000|2022-01-27 08:13:00|234.87|233.27|234.66|233.06|234.87|233.27|234.66|233.06|0
1643271190000|2022-01-27 08:13:10|235.29|233.69|235.37|233.77|235.58|233.98|235.29|233.69|0
1643271200000|2022-01-27 08:13:20|235.23|233.63|236.07|234.47|236.07|234.47|235.23|233.63|0
1643271210000|2022-01-27 08:13:30|236|234.4|236.5|234.9|236.5|234.9|235.93|234.33|0
1643271220000|2022-01-27 08:13:40|236.64|235.04|237.2|235.6|237.2|235.6|236.64|235.04|0
1643271230000|2022-01-27 08:13:50|237.34|235.74|237.91|236.31|237.91|236.31|237.06|235.46|0
1643271240000|2022-01-27 08:14:00|238.19|236.59|237.77|236.17|238.19|236.59|237.77|236.17|0
1643271250000|2022-01-27 08:14:10|238.05|236.45|238.05|236.45|238.12|236.52|238.05|236.45|0
1643271260000|2022-01-27 08:14:20|238.34|236.74|238.4|236.8|238.9|237.3|238.34|236.74|0
1643271270000|2022-01-27 08:14:30|238.48|236.88|239.19|237.59|239.19|237.59|238.48|236.88|0
1643271280000|2022-01-27 08:14:40|239.97|238.37|239.97|238.37|239.97|238.37|239.68|238.08|0
1643271290000|2022-01-27 08:14:50|240.33|238.73|239.82|238.22|240.33|238.73|239.76|238.16|0
1643271300000|2022-01-27 08:15:00|240.18|238.58|239.82|238.22|240.18|238.58|239.82|238.22|0
1643271310000|2022-01-27 08:15:10|239.9|238.3|239.97|238.37|239.97|238.37|239.76|238.16|0
1643271320000|2022-01-27 08:15:20|239.76|238.16|240.04|238.44|240.04|238.44|239.76|238.16|0
1643271330000|2022-01-27 08:15:30|239.68|238.08|239.97|238.37|239.97|238.37|239.61|238.01|0
1643271340000|2022-01-27 08:15:40|239.54|237.94|239.47|237.87|239.54|237.94|239.33|237.73|0
1643271350000|2022-01-27 08:15:50|239.33|237.73|238.76|237.16|239.33|237.73|238.76|237.16|0
1643271360000|2022-01-27 08:16:00|238.48|236.88|239.47|237.87|239.47|237.87|238.48|236.88|0
1643271370000|2022-01-27 08:16:10|239.61|238.01|239.33|237.73|239.61|238.01|239.33|237.73|0
1643271380000|2022-01-27 08:16:20|239.19|237.59|238.9|237.3|239.19|237.59|238.76|237.16|0
1643271390000|2022-01-27 08:16:30|239.11|237.51|239.9|238.3|239.9|238.3|239.11|237.51|0
1643271400000|2022-01-27 08:16:40|239.97|238.37|240.82|239.22|240.82|239.22|239.97|238.37|0
1643271410000|2022-01-27 08:16:50|240.89|239.29|240.82|239.22|241.04|239.44|240.82|239.22|0
1643271420000|2022-01-27 08:17:00|241.04|239.44|241.96|240.36|241.96|240.36|241.04|239.44|0
1643271430000|2022-01-27 08:17:10|242.25|240.65|242.11|240.51|242.25|240.65|241.68|240.08|0
1643271440000|2022-01-27 08:17:20|241.89|240.29|242.32|240.72|242.32|240.72|241.89|240.29|0
1643271450000|2022-01-27 08:17:30|242.82|241.22|243.18|241.58|243.18|241.58|242.61|241.01|0
1643271460000|2022-01-27 08:17:40|242.9|241.3|243.47|241.87|243.47|241.87|242.9|241.3|0
1643271470000|2022-01-27 08:17:50|243.33|241.73|242.75|241.15|243.33|241.73|242.75|241.15|0
1643271480000|2022-01-27 08:18:00|243.04|241.44|243.04|241.44|243.04|241.44|242.9|241.3|0
1643271490000|2022-01-27 08:18:10|242.9|241.3|243.25|241.65|243.25|241.65|242.9|241.3|0
1643271500000|2022-01-27 08:18:20|243.4|241.8|243.33|241.73|243.4|241.8|243.04|241.44|0
1643271510000|2022-01-27 08:18:30|243.18|241.58|243.33|241.73|243.47|241.87|243.18|241.58|0
1643271520000|2022-01-27 08:18:40|243.47|241.87|243.61|242.01|243.76|242.16|243.47|241.87|0
1643271530000|2022-01-27 08:18:50|243.76|242.16|244.48|242.88|244.48|242.88|243.76|242.16|0
1643271540000|2022-01-27 08:19:00|243.9|242.3|243.18|241.58|243.9|242.3|243.18|241.58|0
1643271550000|2022-01-27 08:19:10|243.61|242.01|243.76|242.16|243.9|242.3|243.61|242.01|0
1643271560000|2022-01-27 08:19:20|243.47|241.87|243.25|241.65|243.47|241.87|243.25|241.65|0
1643271570000|2022-01-27 08:19:30|243.33|241.73|243.61|242.01|243.61|242.01|243.33|241.73|0
1643271580000|2022-01-27 08:19:40|243.39|241.79|243.9|242.3|243.9|242.3|243.39|241.79|0
1643271590000|2022-01-27 08:19:50|243.76|242.16|243.54|241.94|243.82|242.22|243.54|241.94|0
1643271600000|2022-01-27 08:20:00|244.04|242.44|243.61|242.01|244.04|242.44|243.61|242.01|0
1643271610000|2022-01-27 08:20:10|243.47|241.87|244.62|243.02|244.62|243.02|243.47|241.87|0
1643271620000|2022-01-27 08:20:20|245.34|243.74|245.48|243.88|245.55|243.95|245.34|243.74|0
1643271630000|2022-01-27 08:20:30|245.41|243.81|245.05|243.45|245.63|244.03|245.05|243.45|0
1643271640000|2022-01-27 08:20:40|244.76|243.16|244.33|242.73|244.76|243.16|244.33|242.73|0
1643271650000|2022-01-27 08:20:50|244.4|242.8|244.83|243.23|244.83|243.23|244.4|242.8|0
1643271660000|2022-01-27 08:21:00|245.12|243.52|245.05|243.45|245.12|243.52|244.91|243.31|0
1643271670000|2022-01-27 08:21:10|245.41|243.81|245.05|243.45|245.41|243.81|245.05|243.45|0
1643271680000|2022-01-27 08:21:20|245.19|243.59|245.05|243.45|245.19|243.59|244.62|243.02|0
1643271690000|2022-01-27 08:21:30|244.91|243.31|244.47|242.87|244.91|243.31|244.47|242.87|0
1643271700000|2022-01-27 08:21:40|244.62|243.02|243.18|241.58|244.62|243.02|243.18|241.58|0
1643271710000|2022-01-27 08:21:50|243.32|241.72|242.89|241.29|243.32|241.72|242.89|241.29|0
1643271720000|2022-01-27 08:22:00|243.04|241.44|242.89|241.29|243.1|241.5|242.89|241.29|0
1643271730000|2022-01-27 08:22:10|243.1|241.5|242.24|240.64|243.1|241.5|242.24|240.64|0
1643271740000|2022-01-27 08:22:20|241.82|240.22|242.03|240.43|242.03|240.43|241.82|240.22|0
1643271750000|2022-01-27 08:22:30|241.89|240.29|241.75|240.15|241.89|240.29|241.46|239.86|0
1643271760000|2022-01-27 08:22:40|242.03|240.43|241.82|240.22|242.03|240.43|241.75|240.15|0
1643271770000|2022-01-27 08:22:50|241.67|240.07|241.03|239.43|241.67|240.07|240.96|239.36|0
1643271780000|2022-01-27 08:23:00|241.6|240|240.89|239.29|241.6|240|240.89|239.29|0
1643271790000|2022-01-27 08:23:10|240.6|239|240.75|239.15|240.75|239.15|240.46|238.86|0
1643271800000|2022-01-27 08:23:20|240.89|239.29|240.46|238.86|240.89|239.29|240.46|238.86|0
1643271810000|2022-01-27 08:23:30|240.75|239.15|240.46|238.86|240.75|239.15|240.46|238.86|0
1643271820000|2022-01-27 08:23:40|240.89|239.29|240.46|238.86|240.96|239.36|240.46|238.86|0
1643271830000|2022-01-27 08:23:50|240.89|239.29|241.17|239.57|241.39|239.79|240.89|239.29|0
1643271840000|2022-01-27 08:24:00|241.39|239.79|241.67|240.07|241.67|240.07|241.39|239.79|0
1643271850000|2022-01-27 08:24:10|241.17|239.57|241.53|239.93|241.53|239.93|241.17|239.57|0
1643271860000|2022-01-27 08:24:20|241.6|240|241.75|240.15|241.75|240.15|241.6|240|0
1643271870000|2022-01-27 08:24:30|241.81|240.21|241.89|240.29|242.03|240.43|241.81|240.21|0
1643271880000|2022-01-27 08:24:40|241.74|240.14|241.17|239.57|241.89|240.29|241.17|239.57|0
1643271890000|2022-01-27 08:24:50|240.81|239.21|240.89|239.29|240.89|239.29|240.81|239.21|0
1643271900000|2022-01-27 08:25:00|241.03|239.43|240.89|239.29|241.17|239.57|240.89|239.29|0
1643271910000|2022-01-27 08:25:10|241.03|239.43|241.46|239.86|241.46|239.86|241.03|239.43|0
1643271920000|2022-01-27 08:25:20|240.74|239.14|240.03|238.43|240.74|239.14|240.03|238.43|0
1643271930000|2022-01-27 08:25:30|239.75|238.15|239.6|238|239.75|238.15|239.46|237.86|0
1643271940000|2022-01-27 08:25:40|239.75|238.15|240.53|238.93|240.6|239|239.75|238.15|0
1643271950000|2022-01-27 08:25:50|241.03|239.43|241.03|239.43|241.17|239.57|241.03|239.43|0
1643271960000|2022-01-27 08:26:00|240.89|239.29|240.1|238.5|240.89|239.29|240.1|238.5|0
1643271970000|2022-01-27 08:26:10|240.17|238.57|240.17|238.57|240.53|238.93|240.17|238.57|0
1643271980000|2022-01-27 08:26:20|240.24|238.64|240.17|238.57|240.32|238.72|240.03|238.43|0
1643271990000|2022-01-27 08:26:30|239.6|238|239.6|238|240.03|238.43|239.6|238|0
1643272000000|2022-01-27 08:26:40|239.32|237.72|239.46|237.86|239.46|237.86|239.18|237.58|0
1643272010000|2022-01-27 08:26:50|239.1|237.5|238.75|237.15|239.1|237.5|238.61|237.01|0
1643272020000|2022-01-27 08:27:00|238.89|237.29|239.03|237.43|239.53|237.93|238.82|237.22|0
1643272030000|2022-01-27 08:27:10|238.89|237.29|238.82|237.22|239.18|237.58|238.75|237.15|0
1643272040000|2022-01-27 08:27:20|238.75|237.15|238.61|237.01|239.1|237.5|238.61|237.01|0
1643272050000|2022-01-27 08:27:30|238.89|237.29|239.32|237.72|239.32|237.72|238.89|237.29|0
1643272060000|2022-01-27 08:27:40|239.46|237.86|239.18|237.58|239.6|238|239.18|237.58|0
1643272070000|2022-01-27 08:27:50|240.03|238.43|240.03|238.43|240.17|238.57|240.03|238.43|0
1643272080000|2022-01-27 08:28:00|240.24|238.64|240.46|238.86|240.46|238.86|240.24|238.64|0
1643272090000|2022-01-27 08:28:10|240.17|238.57|241.03|239.43|241.03|239.43|240.17|238.57|0
1643272100000|2022-01-27 08:28:20|241.17|239.57|240.6|239|241.17|239.57|240.6|239|0
1643272110000|2022-01-27 08:28:30|240.67|239.07|240.74|239.14|241.17|239.57|240.52|238.92|0
1643272120000|2022-01-27 08:28:40|240.46|238.86|240.74|239.14|240.74|239.14|239.81|238.21|0
1643272130000|2022-01-27 08:28:50|240.46|238.86|240.95|239.35|240.95|239.35|240.46|238.86|0
1643272140000|2022-01-27 08:29:00|240.88|239.28|241.38|239.78|241.38|239.78|240.88|239.28|0
1643272150000|2022-01-27 08:29:10|241.6|240|241.31|239.71|241.6|240|241.31|239.71|0
1643272160000|2022-01-27 08:29:20|241.45|239.85|241.03|239.43|241.45|239.85|240.81|239.21|0
1643272170000|2022-01-27 08:29:30|240.88|239.28|239.89|238.29|240.88|239.28|239.89|238.29|0
1643272180000|2022-01-27 08:29:40|239.74|238.14|239.46|237.86|239.74|238.14|239.46|237.86|0
1643272190000|2022-01-27 08:29:50|238.96|237.36|239.17|237.57|239.17|237.57|238.89|237.29|0
1643272200000|2022-01-27 08:30:00|239.67|238.07|240.03|238.43|240.38|238.78|239.67|238.07|0
1643272210000|2022-01-27 08:30:10|240.24|238.64|240.38|238.78|240.45|238.85|240.17|238.57|0
1643272220000|2022-01-27 08:30:20|240.17|238.57|239.81|238.21|240.45|238.85|239.81|238.21|0
1643272230000|2022-01-27 08:30:30|240.03|238.43|239.95|238.35|240.1|238.5|239.95|238.35|0
1643272240000|2022-01-27 08:30:40|239.53|237.93|239.46|237.86|239.53|237.93|239.17|237.57|0
1643272250000|2022-01-27 08:30:50|239.6|238|239.03|237.43|239.6|238|239.03|237.43|0
1643272260000|2022-01-27 08:31:00|239.1|237.5|238.81|237.21|239.31|237.71|238.81|237.21|0
1643272270000|2022-01-27 08:31:10|239.31|237.71|239.03|237.43|239.31|237.71|238.81|237.21|0
1643272280000|2022-01-27 08:31:20|238.89|237.29|238.75|237.15|239.03|237.43|238.75|237.15|0
1643272290000|2022-01-27 08:31:30|238.04|236.44|238.18|236.58|238.18|236.58|238.04|236.44|0
1643272300000|2022-01-27 08:31:40|237.75|236.15|237.47|235.87|237.89|236.29|237.47|235.87|0
1643272310000|2022-01-27 08:31:50|237.61|236.01|237.54|235.94|237.75|236.15|237.54|235.94|0
1643272320000|2022-01-27 08:32:00|237.61|236.01|237.19|235.59|237.61|236.01|236.83|235.23|0
1643272330000|2022-01-27 08:32:10|237.33|235.73|237.04|235.44|237.33|235.73|237.04|235.44|0
1643272340000|2022-01-27 08:32:20|237.33|235.73|236.76|235.16|237.33|235.73|236.76|235.16|0
1643272350000|2022-01-27 08:32:30|236.9|235.3|237.19|235.59|237.33|235.73|236.9|235.3|0
1643272360000|2022-01-27 08:32:40|237.33|235.73|237.75|236.15|237.89|236.29|237.33|235.73|0
1643272370000|2022-01-27 08:32:50|237.54|235.94|237.75|236.15|237.75|236.15|237.54|235.94|0
1643272380000|2022-01-27 08:33:00|237.61|236.01|238.03|236.43|238.03|236.43|237.61|236.01|0
1643272390000|2022-01-27 08:33:10|238.18|236.58|239.03|237.43|239.03|237.43|238.18|236.58|0
1643272400000|2022-01-27 08:33:20|239.31|237.71|239.74|238.14|239.74|238.14|239.17|237.57|0
1643272410000|2022-01-27 08:33:30|239.67|238.07|239.38|237.78|239.67|238.07|239.38|237.78|0
1643272420000|2022-01-27 08:33:40|239.45|237.85|239.31|237.71|239.6|238|239.31|237.71|0
1643272430000|2022-01-27 08:33:50|238.67|237.07|238.89|237.29|239.17|237.57|238.67|237.07|0
1643272440000|2022-01-27 08:34:00|238.74|237.14|239.03|237.43|239.03|237.43|238.46|236.86|0
1643272450000|2022-01-27 08:34:10|239.45|237.85|239.31|237.71|239.45|237.85|239.31|237.71|0
1643272460000|2022-01-27 08:34:20|239.45|237.85|239.31|237.71|239.45|237.85|239.24|237.64|0
1643272470000|2022-01-27 08:34:30|239.17|237.57|239.52|237.92|239.52|237.92|239.17|237.57|0
1643272480000|2022-01-27 08:34:40|239.66|238.06|239.45|237.85|239.66|238.06|239.31|237.71|0
1643272490000|2022-01-27 08:34:50|239.24|237.64|239.74|238.14|239.74|238.14|239.24|237.64|0
1643272500000|2022-01-27 08:35:00|239.6|238|239.74|238.14|239.74|238.14|239.6|238|0
1643272510000|2022-01-27 08:35:10|239.45|237.85|239.17|237.57|239.6|238|239.17|237.57|0
1643272520000|2022-01-27 08:35:20|239.45|237.85|239.45|237.85|239.52|237.92|239.45|237.85|0
1643272530000|2022-01-27 08:35:30|239.6|238|239.45|237.85|239.6|238|239.45|237.85|0
1643272540000|2022-01-27 08:35:40|239.59|237.99|240.59|238.99|240.59|238.99|239.59|237.99|0
1643272550000|2022-01-27 08:35:50|240.73|239.13|242.02|240.42|242.02|240.42|240.73|239.13|0
1643272560000|2022-01-27 08:36:00|242.09|240.49|242.02|240.42|242.09|240.49|241.88|240.28|0
1643272570000|2022-01-27 08:36:10|242.16|240.56|241.31|239.71|242.16|240.56|241.31|239.71|0
1643272580000|2022-01-27 08:36:20|241.59|239.99|241.73|240.13|241.8|240.2|241.52|239.92|0
1643272590000|2022-01-27 08:36:30|241.59|239.99|241.66|240.06|241.66|240.06|241.59|239.99|0
1643272600000|2022-01-27 08:36:40|241.73|240.13|241.59|239.99|242.02|240.42|241.59|239.99|0
1643272610000|2022-01-27 08:36:50|241.88|240.28|242.59|240.99|242.59|240.99|241.88|240.28|0
1643272620000|2022-01-27 08:37:00|242.74|241.14|242.59|240.99|242.74|241.14|242.59|240.99|0
1643272630000|2022-01-27 08:37:10|242.74|241.14|242.02|240.42|242.74|241.14|242.02|240.42|0
1643272640000|2022-01-27 08:37:20|241.66|240.06|241.73|240.13|241.8|240.2|241.66|240.06|0
1643272650000|2022-01-27 08:37:30|241.37|239.77|241.3|239.7|241.37|239.77|241.16|239.56|0
1643272660000|2022-01-27 08:37:40|241.37|239.77|241.3|239.7|241.37|239.77|241.16|239.56|0
1643272670000|2022-01-27 08:37:50|241.16|239.56|240.88|239.28|241.16|239.56|240.88|239.28|0
1643272680000|2022-01-27 08:38:00|241.02|239.42|241.02|239.42|241.45|239.85|241.02|239.42|0
1643272690000|2022-01-27 08:38:10|240.73|239.13|240.16|238.56|240.73|239.13|240.16|238.56|0
1643272700000|2022-01-27 08:38:20|240.02|238.42|240.09|238.49|240.09|238.49|239.88|238.28|0
1643272710000|2022-01-27 08:38:30|240.02|238.42|239.66|238.06|240.02|238.42|239.66|238.06|0
1643272720000|2022-01-27 08:38:40|239.45|237.85|239.8|238.2|239.8|238.2|239.23|237.63|0
1643272730000|2022-01-27 08:38:50|240.59|238.99|241.45|239.85|241.45|239.85|240.59|238.99|0
1643272740000|2022-01-27 08:39:00|241.37|239.77|241.16|239.56|241.37|239.77|241.16|239.56|0
1643272750000|2022-01-27 08:39:10|241.02|239.42|240.94|239.34|241.02|239.42|240.94|239.34|0
1643272760000|2022-01-27 08:39:20|240.87|239.27|240.73|239.13|240.87|239.27|240.59|238.99|0
1643272770000|2022-01-27 08:39:30|240.59|238.99|240.37|238.77|240.59|238.99|240.02|238.42|0
1643272780000|2022-01-27 08:39:40|240.73|239.13|240.37|238.77|240.73|239.13|240.37|238.77|0
1643272790000|2022-01-27 08:39:50|239.73|238.13|239.88|238.28|239.88|238.28|239.73|238.13|0
1643272800000|2022-01-27 08:40:00|239.59|237.99|239.88|238.28|239.94|238.34|239.59|237.99|0
1643272810000|2022-01-27 08:40:10|239.59|237.99|240.3|238.7|240.3|238.7|239.59|237.99|0
1643272820000|2022-01-27 08:40:20|240.02|238.42|239.94|238.34|240.02|238.42|239.94|238.34|0
1643272830000|2022-01-27 08:40:30|240.45|238.85|240.3|238.7|240.51|238.91|240.3|238.7|0
1643272840000|2022-01-27 08:40:40|240.66|239.06|240.44|238.84|240.66|239.06|240.44|238.84|0
1643272850000|2022-01-27 08:40:50|240.59|238.99|241.16|239.56|241.16|239.56|240.59|238.99|0
1643272860000|2022-01-27 08:41:00|241.02|239.42|240.59|238.99|241.02|239.42|240.59|238.99|0
1643272870000|2022-01-27 08:41:10|240.87|239.27|240.87|239.27|241.02|239.42|240.87|239.27|0
1643272880000|2022-01-27 08:41:20|241.01|239.41|241.73|240.13|241.73|240.13|241.01|239.41|0
1643272890000|2022-01-27 08:41:30|242.02|240.42|241.87|240.27|242.02|240.42|241.87|240.27|0
1643272900000|2022-01-27 08:41:40|241.73|240.13|241.3|239.7|241.87|240.27|241.3|239.7|0
1643272910000|2022-01-27 08:41:50|241.51|239.91|241.59|239.99|241.59|239.99|241.51|239.91|0
1643272920000|2022-01-27 08:42:00|241.65|240.05|241.87|240.27|241.87|240.27|241.44|239.84|0
1643272930000|2022-01-27 08:42:10|241.94|240.34|242.01|240.41|242.23|240.63|241.94|240.34|0
1643272940000|2022-01-27 08:42:20|241.94|240.34|242.3|240.7|242.37|240.77|241.94|240.34|0
1643272950000|2022-01-27 08:42:30|241.94|240.34|242.73|241.13|242.73|241.13|241.94|240.34|0
1643272960000|2022-01-27 08:42:40|242.59|240.99|242.59|240.99|242.59|240.99|242.59|240.99|0
1643272970000|2022-01-27 08:42:50|242.51|240.91|241.94|240.34|242.59|240.99|241.94|240.34|0
1643272980000|2022-01-27 08:43:00|242.01|240.41|242.59|240.99|242.59|240.99|242.01|240.41|0
1643272990000|2022-01-27 08:43:10|242.51|240.91|242.59|240.99|242.59|240.99|242.51|240.91|0
1643273000000|2022-01-27 08:43:20|242.66|241.06|242.59|240.99|242.73|241.13|242.59|240.99|0
1643273010000|2022-01-27 08:43:30|242.73|241.13|242.73|241.13|242.73|241.13|242.44|240.84|0
1643273020000|2022-01-27 08:43:40|242.59|240.99|242.59|240.99|242.65|241.05|242.59|240.99|0
1643273030000|2022-01-27 08:43:50|243.16|241.56|242.87|241.27|243.16|241.56|242.87|241.27|0
1643273040000|2022-01-27 08:44:00|242.8|241.2|242.8|241.2|242.8|241.2|242.73|241.13|0
1643273050000|2022-01-27 08:44:10|242.73|241.13|242.73|241.13|242.73|241.13|242.44|240.84|0
1643273060000|2022-01-27 08:44:20|242.59|240.99|242.73|241.13|242.73|241.13|242.59|240.99|0
1643273070000|2022-01-27 08:44:30|242.59|240.99|242.44|240.84|242.59|240.99|242.44|240.84|0
1643273080000|2022-01-27 08:44:40|242.3|240.7|242.3|240.7|242.3|240.7|242.16|240.56|0
1643273090000|2022-01-27 08:44:50|242.16|240.56|242.73|241.13|242.73|241.13|242.01|240.41|0
1643273100000|2022-01-27 08:45:00|242.58|240.98|242.8|241.2|242.8|241.2|242.58|240.98|0
1643273110000|2022-01-27 08:45:10|242.87|241.27|242.01|240.41|242.87|241.27|242.01|240.41|0
1643273120000|2022-01-27 08:45:20|241.73|240.13|241.58|239.98|241.87|240.27|241.58|239.98|0
1643273130000|2022-01-27 08:45:30|241.65|240.05|241.73|240.13|241.73|240.13|241.65|240.05|0
1643273140000|2022-01-27 08:45:40|242.01|240.41|242.65|241.05|242.65|241.05|242.01|240.41|0
1643273150000|2022-01-27 08:45:50|242.44|240.84|242.94|241.34|243.01|241.41|242.44|240.84|0
1643273160000|2022-01-27 08:46:00|243.01|241.41|243.59|241.99|243.66|242.06|242.87|241.27|0
1643273170000|2022-01-27 08:46:10|242.58|240.98|243.08|241.48|243.08|241.48|242.58|240.98|0
1643273180000|2022-01-27 08:46:20|243.01|241.41|243.37|241.77|243.44|241.84|243.01|241.41|0
1643273190000|2022-01-27 08:46:30|243.16|241.56|243.01|241.41|243.16|241.56|243.01|241.41|0
1643273200000|2022-01-27 08:46:40|243.3|241.7|243.16|241.56|243.3|241.7|243.16|241.56|0
1643273210000|2022-01-27 08:46:50|243.23|241.63|243.08|241.48|243.23|241.63|243.01|241.41|0
1643273220000|2022-01-27 08:47:00|243.01|241.41|243.16|241.56|243.3|241.7|243.01|241.41|0
1643273230000|2022-01-27 08:47:10|243.3|241.7|243.73|242.13|243.73|242.13|243.3|241.7|0
1643273240000|2022-01-27 08:47:20|243.87|242.27|245.17|243.57|245.17|243.57|243.87|242.27|0
1643273250000|2022-01-27 08:47:30|245.38|243.78|245.31|243.71|245.6|244|245.31|243.71|0
1643273260000|2022-01-27 08:47:40|245.46|243.86|246.03|244.43|246.1|244.5|245.46|243.86|0
1643273270000|2022-01-27 08:47:50|245.6|244|246.03|244.43|246.03|244.43|245.6|244|0
1643273280000|2022-01-27 08:48:00|245.89|244.29|246.1|244.5|246.1|244.5|245.89|244.29|0
1643273290000|2022-01-27 08:48:10|246.47|244.87|246.47|244.87|246.47|244.87|246.32|244.72|0
1643273300000|2022-01-27 08:48:20|246.68|245.08|247.34|245.74|247.34|245.74|246.68|245.08|0
1643273310000|2022-01-27 08:48:30|247.19|245.59|246.39|244.79|247.19|245.59|246.39|244.79|0
1643273320000|2022-01-27 08:48:40|246.25|244.65|246.03|244.43|246.47|244.87|245.89|244.29|0
1643273330000|2022-01-27 08:48:50|245.96|244.36|245.74|244.14|245.96|244.36|245.6|244|0
1643273340000|2022-01-27 08:49:00|245.6|244|245.46|243.86|245.6|244|245.46|243.86|0
1643273350000|2022-01-27 08:49:10|245.09|243.49|244.74|243.14|245.09|243.49|244.74|243.14|0
1643273360000|2022-01-27 08:49:20|244.59|242.99|244.3|242.7|244.59|242.99|244.3|242.7|0
1643273370000|2022-01-27 08:49:30|244.45|242.85|244.16|242.56|244.45|242.85|244.02|242.42|0
1643273380000|2022-01-27 08:49:40|244.23|242.63|244.23|242.63|244.3|242.7|244.02|242.42|0
1643273390000|2022-01-27 08:49:50|244.59|242.99|244.16|242.56|244.59|242.99|244.16|242.56|0
1643273400000|2022-01-27 08:50:00|244.02|242.42|244.45|242.85|244.59|242.99|244.02|242.42|0
1643273410000|2022-01-27 08:50:10|244.59|242.99|243.87|242.27|244.59|242.99|243.87|242.27|0
1643273420000|2022-01-27 08:50:20|244.16|242.56|244.59|242.99|244.59|242.99|244.16|242.56|0
1643273430000|2022-01-27 08:50:30|244.73|243.13|242.33|240.73|244.73|243.13|242.33|240.73|0
1643273440000|2022-01-27 08:50:40|242.11|240.51|242.98|241.38|242.98|241.38|242.11|240.51|0
1643273450000|2022-01-27 08:50:50|243.12|241.52|246.52|244.92|246.52|244.92|243.05|241.45|0
1643273460000|2022-01-27 08:51:00|246.37|244.77|244.82|243.22|246.37|244.77|244.67|243.07|0
1643273470000|2022-01-27 08:51:10|244.18|242.58|241.99|240.39|244.18|242.58|241.85|240.25|0
1643273480000|2022-01-27 08:51:20|243.55|241.95|244.13|242.53|244.13|242.53|243.55|241.95|0
1643273490000|2022-01-27 08:51:30|243.98|242.38|243.98|242.38|243.98|242.38|243.98|242.38|0
1643273500000|2022-01-27 08:51:40|243.84|242.24|243.55|241.95|243.84|242.24|243.26|241.66|0
1643273510000|2022-01-27 08:51:50|243.47|241.87|243.33|241.73|243.47|241.87|243.33|241.73|0
1643273520000|2022-01-27 08:52:00|243.4|241.8|243.4|241.8|243.55|241.95|243.4|241.8|0
1643273530000|2022-01-27 08:52:10|243.26|241.66|243.12|241.52|243.26|241.66|243.12|241.52|0
1643273540000|2022-01-27 08:52:20|242.97|241.37|242.68|241.08|242.97|241.37|242.68|241.08|0
1643273550000|2022-01-27 08:52:30|242.54|240.94|242.68|241.08|242.68|241.08|242.46|240.86|0
1643273560000|2022-01-27 08:52:40|242.83|241.23|242.97|241.37|242.97|241.37|242.68|241.08|0
1643273570000|2022-01-27 08:52:50|242.68|241.08|242.46|240.86|242.68|241.08|242.46|240.86|0
1643273580000|2022-01-27 08:53:00|242.61|241.01|243.55|241.95|243.55|241.95|242.61|241.01|0
1643273590000|2022-01-27 08:53:10|243.4|241.8|243.11|241.51|243.4|241.8|242.83|241.23|0
1643273600000|2022-01-27 08:53:20|243.26|241.66|242.83|241.23|243.26|241.66|242.83|241.23|0
1643273610000|2022-01-27 08:53:30|242.68|241.08|243.26|241.66|243.26|241.66|242.68|241.08|0
1643273620000|2022-01-27 08:53:40|243.69|242.09|243.84|242.24|243.84|242.24|243.69|242.09|0
1643273630000|2022-01-27 08:53:50|244.05|242.45|244.13|242.53|244.13|242.53|244.05|242.45|0
1643273640000|2022-01-27 08:54:00|244.27|242.67|244.12|242.52|244.41|242.81|244.12|242.52|0
1643273650000|2022-01-27 08:54:10|244.27|242.67|244.34|242.74|244.56|242.96|244.27|242.67|0
1643273660000|2022-01-27 08:54:20|244.63|243.03|244.34|242.74|244.7|243.1|244.34|242.74|0
1643273670000|2022-01-27 08:54:30|244.41|242.81|244.19|242.59|244.41|242.81|244.19|242.59|0
1643273680000|2022-01-27 08:54:40|244.27|242.67|244.41|242.81|244.56|242.96|244.27|242.67|0
1643273690000|2022-01-27 08:54:50|243.98|242.38|244.56|242.96|244.56|242.96|243.98|242.38|0
1643273700000|2022-01-27 08:55:00|244.41|242.81|245.28|243.68|245.28|243.68|244.41|242.81|0
1643273710000|2022-01-27 08:55:10|245.57|243.97|245.43|243.83|245.72|244.12|245.28|243.68|0
1643273720000|2022-01-27 08:55:20|245.28|243.68|245.64|244.04|245.64|244.04|245.28|243.68|0
1643273730000|2022-01-27 08:55:30|245.72|244.12|246.15|244.55|246.15|244.55|245.72|244.12|0
1643273740000|2022-01-27 08:55:40|245.86|244.26|245.28|243.68|245.86|244.26|245.14|243.54|0
1643273750000|2022-01-27 08:55:50|245.14|243.54|244.99|243.39|245.14|243.54|244.99|243.39|0
1643273760000|2022-01-27 08:56:00|244.85|243.25|244.7|243.1|244.99|243.39|244.7|243.1|0
1643273770000|2022-01-27 08:56:10|244.92|243.32|245.72|244.12|245.72|244.12|244.92|243.32|0
1643273780000|2022-01-27 08:56:20|245.93|244.33|246.01|244.41|246.15|244.55|245.79|244.19|0
1643273790000|2022-01-27 08:56:30|246.22|244.62|246.08|244.48|246.22|244.62|246.08|244.48|0
1643273800000|2022-01-27 08:56:40|246.15|244.55|245.86|244.26|246.22|244.62|245.86|244.26|0
1643273810000|2022-01-27 08:56:50|246.15|244.55|246.59|244.99|246.59|244.99|246.15|244.55|0
1643273820000|2022-01-27 08:57:00|246.73|245.13|247.02|245.42|247.02|245.42|246.73|245.13|0
1643273830000|2022-01-27 08:57:10|246.88|245.28|246.59|244.99|247.02|245.42|246.59|244.99|0
1643273840000|2022-01-27 08:57:20|246.73|245.13|246.88|245.28|247.09|245.49|246.73|245.13|0
1643273850000|2022-01-27 08:57:30|246.73|245.13|246.44|244.84|246.73|245.13|246.44|244.84|0
1643273860000|2022-01-27 08:57:40|246.59|244.99|246.44|244.84|246.59|244.99|246.3|244.7|0
1643273870000|2022-01-27 08:57:50|246.51|244.91|246.22|244.62|246.51|244.91|246.22|244.62|0
1643273880000|2022-01-27 08:58:00|246.36|244.76|246.3|244.7|246.66|245.06|246.3|244.7|0
1643273890000|2022-01-27 08:58:10|246.44|244.84|246.15|244.55|246.44|244.84|246|244.4|0
1643273900000|2022-01-27 08:58:20|246.73|245.13|246.88|245.28|246.88|245.28|246.73|245.13|0
1643273910000|2022-01-27 08:58:30|247.02|245.42|246.59|244.99|247.6|246|246.59|244.99|0
1643273920000|2022-01-27 08:58:40|246.73|245.13|246.44|244.84|247.02|245.42|246.44|244.84|0
1643273930000|2022-01-27 08:58:50|246.22|244.62|246.44|244.84|246.73|245.13|246.22|244.62|0
1643273940000|2022-01-27 08:59:00|246.73|245.13|246.29|244.69|246.73|245.13|246.29|244.69|0
1643273950000|2022-01-27 08:59:10|246.65|245.05|246.22|244.62|246.65|245.05|246.15|244.55|0
1643273960000|2022-01-27 08:59:20|246.58|244.98|246.73|245.13|246.88|245.28|246.58|244.98|0
1643273970000|2022-01-27 08:59:30|246.88|245.28|246.88|245.28|246.88|245.28|246.58|244.98|0
1643273980000|2022-01-27 08:59:40|247.02|245.42|246.88|245.28|247.09|245.49|246.88|245.28|0
1643273990000|2022-01-27 08:59:50|247.02|245.42|247.17|245.57|247.31|245.71|247.02|245.42|0
1643274000000|2022-01-27 09:00:00|247.02|245.42|247.17|245.57|247.17|245.57|247.02|245.42|0
1643274010000|2022-01-27 09:00:10|247.31|245.71|246.73|245.13|247.31|245.71|246.73|245.13|0
1643274020000|2022-01-27 09:00:20|246.65|245.05|246.94|245.34|246.94|245.34|246.65|245.05|0
1643274030000|2022-01-27 09:00:30|246.73|245.13|246.29|244.69|246.73|245.13|246.29|244.69|0
1643274040000|2022-01-27 09:00:40|246.15|244.55|244.84|243.24|246.15|244.55|244.84|243.24|0
1643274050000|2022-01-27 09:00:50|244.55|242.95|245.86|244.26|245.86|244.26|244.55|242.95|0
1643274060000|2022-01-27 09:01:00|246.73|245.13|247.46|245.86|247.46|245.86|246.73|245.13|0
1643274070000|2022-01-27 09:01:10|247.02|245.42|247.31|245.71|247.31|245.71|247.02|245.42|0
1643274080000|2022-01-27 09:01:20|247.46|245.86|248.18|246.58|248.18|246.58|247.46|245.86|0
1643274090000|2022-01-27 09:01:30|248.48|246.88|249.06|247.46|249.06|247.46|248.48|246.88|0
1643274100000|2022-01-27 09:01:40|249.5|247.9|250.23|248.63|250.23|248.63|249.5|247.9|0
1643274110000|2022-01-27 09:01:50|250.15|248.55|250.38|248.78|250.38|248.78|250.15|248.55|0
1643274120000|2022-01-27 09:02:00|250.3|248.7|250.38|248.78|250.45|248.85|250.23|248.63|0
1643274130000|2022-01-27 09:02:10|251.11|249.51|251.11|249.51|251.11|249.51|251.11|249.51|0
1643274140000|2022-01-27 09:02:20|251.4|249.8|251.55|249.95|251.55|249.95|251.26|249.66|0
1643274150000|2022-01-27 09:02:30|251.92|250.32|251.55|249.95|251.92|250.32|251.55|249.95|0
1643274160000|2022-01-27 09:02:40|251.85|250.25|252.14|250.54|252.14|250.54|251.7|250.1|0
1643274170000|2022-01-27 09:02:50|252.29|250.69|252.58|250.98|252.58|250.98|252.29|250.69|0
1643274180000|2022-01-27 09:03:00|252.43|250.83|252.06|250.46|252.43|250.83|251.92|250.32|0
1643274190000|2022-01-27 09:03:10|252.14|250.54|252.43|250.83|252.43|250.83|252.14|250.54|0
1643274200000|2022-01-27 09:03:20|252.29|250.69|252.43|250.83|252.43|250.83|252.29|250.69|0
1643274210000|2022-01-27 09:03:30|252.58|250.98|252.8|251.2|252.8|251.2|252.43|250.83|0
1643274220000|2022-01-27 09:03:40|253.02|251.42|253.02|251.42|253.09|251.49|252.87|251.27|0
1643274230000|2022-01-27 09:03:50|253.17|251.57|252.58|250.98|253.17|251.57|252.43|250.83|0
1643274240000|2022-01-27 09:04:00|252.43|250.83|252.06|250.46|252.43|250.83|252.06|250.46|0
1643274250000|2022-01-27 09:04:10|251.84|250.24|251.11|249.51|251.84|250.24|251.11|249.51|0
1643274260000|2022-01-27 09:04:20|251.26|249.66|250.67|249.07|251.26|249.66|250.67|249.07|0
1643274270000|2022-01-27 09:04:30|250.59|248.99|249.42|247.82|250.59|248.99|249.42|247.82|0
1643274280000|2022-01-27 09:04:40|249.57|247.97|249.06|247.46|249.57|247.97|249.06|247.46|0
1643274290000|2022-01-27 09:04:50|248.91|247.31|248.69|247.09|248.91|247.31|248.62|247.02|0
1643274300000|2022-01-27 09:05:00|248.47|246.87|248.62|247.02|248.62|247.02|248.47|246.87|0
1643274310000|2022-01-27 09:05:10|248.4|246.8|248.47|246.87|248.76|247.16|248.4|246.8|0
1643274320000|2022-01-27 09:05:20|248.18|246.58|249.14|247.54|249.51|247.91|248.18|246.58|0
1643274330000|2022-01-27 09:05:30|248.92|247.32|249.07|247.47|249.29|247.69|248.92|247.32|0
1643274340000|2022-01-27 09:05:40|249.29|247.69|249.07|247.47|249.29|247.69|249.07|247.47|0
1643274350000|2022-01-27 09:05:50|249.51|247.91|246.21|244.61|249.51|247.91|246.21|244.61|0
1643274360000|2022-01-27 09:06:00|246.5|244.9|246.11|244.51|247.28|245.68|246.11|244.51|0
1643274370000|2022-01-27 09:06:10|246.55|244.95|246.69|245.09|246.84|245.24|246.55|244.95|0
1643274380000|2022-01-27 09:06:20|246.11|244.51|245.38|243.78|246.11|244.51|245.38|243.78|0
1643274390000|2022-01-27 09:06:30|245.09|243.49|245.96|244.36|245.96|244.36|245.09|243.49|0
1643274400000|2022-01-27 09:06:40|246.25|244.65|246.4|244.8|246.62|245.02|246.25|244.65|0
1643274410000|2022-01-27 09:06:50|246.55|244.95|246.4|244.8|246.55|244.95|246.4|244.8|0
1643274420000|2022-01-27 09:07:00|246.47|244.87|246.4|244.8|246.84|245.24|246.4|244.8|0
1643274430000|2022-01-27 09:07:10|246.84|245.24|246.69|245.09|246.84|245.24|246.69|245.09|0
1643274440000|2022-01-27 09:07:20|246.55|244.95|246.98|245.38|247.05|245.45|246.55|244.95|0
1643274450000|2022-01-27 09:07:30|246.84|245.24|246.32|244.72|246.84|245.24|246.18|244.58|0
1643274460000|2022-01-27 09:07:40|246.55|244.95|246.25|244.65|246.55|244.95|246.11|244.51|0
1643274470000|2022-01-27 09:07:50|246.32|244.72|246.03|244.43|246.4|244.8|245.96|244.36|0
1643274480000|2022-01-27 09:08:00|246.11|244.51|245.82|244.22|246.11|244.51|245.82|244.22|0
1643274490000|2022-01-27 09:08:10|246.11|244.51|245.82|244.22|246.11|244.51|245.82|244.22|0
1643274500000|2022-01-27 09:08:20|245.96|244.36|245.81|244.21|246.11|244.51|245.81|244.21|0
1643274510000|2022-01-27 09:08:30|245.52|243.92|245.45|243.85|245.52|243.92|245.45|243.85|0
1643274520000|2022-01-27 09:08:40|244.5|242.9|243.7|242.1|244.57|242.97|243.7|242.1|0
1643274530000|2022-01-27 09:08:50|243.78|242.18|243.7|242.1|243.92|242.32|243.7|242.1|0
1643274540000|2022-01-27 09:09:00|243.92|242.32|243.41|241.81|243.92|242.32|243.41|241.81|0
1643274550000|2022-01-27 09:09:10|243.7|242.1|243.56|241.96|243.92|242.32|243.56|241.96|0
1643274560000|2022-01-27 09:09:20|243.63|242.03|244.07|242.47|244.5|242.9|243.63|242.03|0
1643274570000|2022-01-27 09:09:30|243.92|242.32|243.56|241.96|243.92|242.32|243.56|241.96|0
1643274580000|2022-01-27 09:09:40|243.63|242.03|244.14|242.54|244.14|242.54|243.56|241.96|0
1643274590000|2022-01-27 09:09:50|243.92|242.32|243.41|241.81|243.92|242.32|243.34|241.74|0
1643274600000|2022-01-27 09:10:00|243.27|241.67|243.63|242.03|243.63|242.03|243.27|241.67|0
1643274610000|2022-01-27 09:10:10|243.7|242.1|244.5|242.9|244.5|242.9|243.7|242.1|0
1643274620000|2022-01-27 09:10:20|244.65|243.05|244.21|242.61|244.65|243.05|244.21|242.61|0
1643274630000|2022-01-27 09:10:30|243.92|242.32|242.76|241.16|243.92|242.32|242.76|241.16|0
1643274640000|2022-01-27 09:10:40|242.4|240.8|242.47|240.87|242.47|240.87|242.11|240.51|0
1643274650000|2022-01-27 09:10:50|243.05|241.45|242.62|241.02|243.05|241.45|242.47|240.87|0
1643274660000|2022-01-27 09:11:00|242.76|241.16|241.89|240.29|242.83|241.23|241.89|240.29|0
1643274670000|2022-01-27 09:11:10|242.18|240.58|242.91|241.31|242.91|241.31|242.18|240.58|0
1643274680000|2022-01-27 09:11:20|242.47|240.87|242.68|241.08|242.69|241.09|242.18|240.58|0
1643274690000|2022-01-27 09:11:30|242.76|241.16|242.68|241.08|242.76|241.16|242.62|241.02|0
1643274700000|2022-01-27 09:11:40|242.76|241.16|242.76|241.16|242.83|241.23|242.76|241.16|0
1643274710000|2022-01-27 09:11:50|242.68|241.08|243.05|241.45|243.19|241.59|242.68|241.08|0
1643274720000|2022-01-27 09:12:00|243.12|241.52|243.63|242.03|243.63|242.03|243.12|241.52|0
1643274730000|2022-01-27 09:12:10|244.07|242.47|244.72|243.12|244.72|243.12|244.07|242.47|0
1643274740000|2022-01-27 09:12:20|244.94|243.34|245.74|244.14|245.74|244.14|244.94|243.34|0
1643274750000|2022-01-27 09:12:30|245.67|244.07|245.59|243.99|245.67|244.07|245.44|243.84|0
1643274760000|2022-01-27 09:12:40|245.96|244.36|246.32|244.72|246.32|244.72|245.96|244.36|0
1643274770000|2022-01-27 09:12:50|246.1|244.5|246.1|244.5|246.25|244.65|245.96|244.36|0
1643274780000|2022-01-27 09:13:00|246.54|244.94|246.83|245.23|246.83|245.23|246.54|244.94|0
1643274790000|2022-01-27 09:13:10|247.27|245.67|247.12|245.52|247.42|245.82|247.12|245.52|0
1643274800000|2022-01-27 09:13:20|247.2|245.6|247.86|246.26|247.86|246.26|247.2|245.6|0
1643274810000|2022-01-27 09:13:30|248|246.4|248.22|246.62|248.3|246.7|248|246.4|0
1643274820000|2022-01-27 09:13:40|247.86|246.26|247.71|246.11|247.86|246.26|247.56|245.96|0
1643274830000|2022-01-27 09:13:50|248|246.4|248.15|246.55|248.15|246.55|247.86|246.26|0
1643274840000|2022-01-27 09:14:00|248.22|246.62|247.78|246.18|248.37|246.77|247.78|246.18|0
1643274850000|2022-01-27 09:14:10|247.56|245.96|247.78|246.18|247.78|246.18|247.56|245.96|0
1643274860000|2022-01-27 09:14:20|247.71|246.11|247.42|245.82|247.71|246.11|247.27|245.67|0
1643274870000|2022-01-27 09:14:30|247.56|245.96|247.42|245.82|247.71|246.11|247.42|245.82|0
1643274880000|2022-01-27 09:14:40|247.12|245.52|247.42|245.82|247.42|245.82|247.12|245.52|0
1643274890000|2022-01-27 09:14:50|247.34|245.74|247.05|245.45|247.34|245.74|247.05|245.45|0
1643274900000|2022-01-27 09:15:00|247.56|245.96|248.81|247.21|248.81|247.21|247.56|245.96|0
1643274910000|2022-01-27 09:15:10|248.73|247.13|248.44|246.84|248.73|247.13|248.44|246.84|0
1643274920000|2022-01-27 09:15:20|248.29|246.69|248.44|246.84|248.44|246.84|248.29|246.69|0
1643274930000|2022-01-27 09:15:30|248.59|246.99|248.66|247.06|248.73|247.13|248.44|246.84|0
1643274940000|2022-01-27 09:15:40|248.73|247.13|247.85|246.25|248.73|247.13|247.85|246.25|0
1643274950000|2022-01-27 09:15:50|248.44|246.84|248.88|247.28|248.88|247.28|248.44|246.84|0
1643274960000|2022-01-27 09:16:00|249.1|247.5|248.44|246.84|249.1|247.5|248.44|246.84|0
1643274970000|2022-01-27 09:16:10|248.59|246.99|248.44|246.84|248.59|246.99|248.29|246.69|0
1643274980000|2022-01-27 09:16:20|248|246.4|247.56|245.96|248|246.4|247.56|245.96|0
1643274990000|2022-01-27 09:16:30|247.48|245.88|247.05|245.45|247.56|245.96|247.05|245.45|0
1643275000000|2022-01-27 09:16:40|247.27|245.67|246.32|244.72|247.27|245.67|246.32|244.72|0
1643275010000|2022-01-27 09:16:50|246.54|244.94|246.31|244.71|246.54|244.94|246.31|244.71|0
1643275020000|2022-01-27 09:17:00|246.39|244.79|246.98|245.38|246.98|245.38|246.24|244.64|0
1643275030000|2022-01-27 09:17:10|246.83|245.23|246.54|244.94|246.83|245.23|246.54|244.94|0
1643275040000|2022-01-27 09:17:20|246.97|245.37|246.39|244.79|246.97|245.37|246.39|244.79|0
1643275050000|2022-01-27 09:17:30|246.1|244.5|246.1|244.5|246.1|244.5|245.95|244.35|0
1643275060000|2022-01-27 09:17:40|246.02|244.42|245.81|244.21|246.1|244.5|245.81|244.21|0
1643275070000|2022-01-27 09:17:50|245.73|244.13|245.66|244.06|245.73|244.13|245.66|244.06|0
1643275080000|2022-01-27 09:18:00|245.81|244.21|245.37|243.77|245.81|244.21|245.37|243.77|0
1643275090000|2022-01-27 09:18:10|245.22|243.62|245.81|244.21|245.81|244.21|245.22|243.62|0
1643275100000|2022-01-27 09:18:20|245.95|244.35|246.24|244.64|246.24|244.64|245.95|244.35|0
1643275110000|2022-01-27 09:18:30|246.39|244.79|247.41|245.81|247.41|245.81|246.39|244.79|0
1643275120000|2022-01-27 09:18:40|247.48|245.88|247.56|245.96|247.71|246.11|247.48|245.88|0
1643275130000|2022-01-27 09:18:50|247.48|245.88|247.71|246.11|247.71|246.11|247.27|245.67|0
1643275140000|2022-01-27 09:19:00|247.41|245.81|246.83|245.23|247.41|245.81|246.75|245.15|0
1643275150000|2022-01-27 09:19:10|247.27|245.67|247.12|245.52|247.27|245.67|247.12|245.52|0
1643275160000|2022-01-27 09:19:20|247.34|245.74|247.85|246.25|248|246.4|247.34|245.74|0
1643275170000|2022-01-27 09:19:30|248.07|246.47|248.58|246.98|248.58|246.98|248.07|246.47|0
1643275180000|2022-01-27 09:19:40|248.36|246.76|248.51|246.91|248.65|247.05|248.36|246.76|0
1643275190000|2022-01-27 09:19:50|248.14|246.54|248.44|246.84|248.58|246.98|248.14|246.54|0
1643275200000|2022-01-27 09:20:00|248|246.4|248|246.4|248.21|246.61|248|246.4|0
1643275210000|2022-01-27 09:20:10|248.07|246.47|248.58|246.98|248.58|246.98|248.07|246.47|0
1643275220000|2022-01-27 09:20:20|248.36|246.76|248.07|246.47|248.36|246.76|247.85|246.25|0
1643275230000|2022-01-27 09:20:30|248.21|246.61|247.26|245.66|248.21|246.61|247.19|245.59|0
1643275240000|2022-01-27 09:20:40|247.12|245.52|247.26|245.66|247.41|245.81|247.12|245.52|0
1643275250000|2022-01-27 09:20:50|247.04|245.44|247.12|245.52|247.12|245.52|246.68|245.08|0
1643275260000|2022-01-27 09:21:00|246.97|245.37|246.6|245|247.04|245.44|246.6|245|0
1643275270000|2022-01-27 09:21:10|246.68|245.08|246.24|244.64|246.68|245.08|246.24|244.64|0
1643275280000|2022-01-27 09:21:20|246.53|244.93|246.97|245.37|246.97|245.37|246.53|244.93|0
1643275290000|2022-01-27 09:21:30|246.53|244.93|245.8|244.2|246.68|245.08|245.8|244.2|0
1643275300000|2022-01-27 09:21:40|245.66|244.06|245.8|244.2|245.8|244.2|245.66|244.06|0
1643275310000|2022-01-27 09:21:50|245.95|244.35|246.39|244.79|246.39|244.79|245.95|244.35|0
1643275320000|2022-01-27 09:22:00|246.82|245.22|246.6|245|246.82|245.22|246.6|245|0
1643275330000|2022-01-27 09:22:10|246.53|244.93|246.82|245.22|246.82|245.22|246.53|244.93|0
1643275340000|2022-01-27 09:22:20|247.26|245.66|247.56|245.96|247.56|245.96|247.26|245.66|0
1643275350000|2022-01-27 09:22:30|247.12|245.52|247.48|245.88|247.56|245.96|247.12|245.52|0
1643275360000|2022-01-27 09:22:40|247.56|245.96|247.63|246.03|247.63|246.03|247.41|245.81|0
1643275370000|2022-01-27 09:22:50|247.7|246.1|248.29|246.69|248.29|246.69|247.7|246.1|0
1643275380000|2022-01-27 09:23:00|247.99|246.39|248.29|246.69|248.29|246.69|247.99|246.39|0
1643275390000|2022-01-27 09:23:10|248.21|246.61|248.5|246.9|248.5|246.9|248.21|246.61|0
1643275400000|2022-01-27 09:23:20|248.43|246.83|248.21|246.61|248.43|246.83|248.21|246.61|0
1643275410000|2022-01-27 09:23:30|248.36|246.76|249.17|247.57|249.17|247.57|248.29|246.69|0
1643275420000|2022-01-27 09:23:40|249.39|247.79|249.61|248.01|249.61|248.01|249.31|247.71|0
1643275430000|2022-01-27 09:23:50|249.76|248.16|249.61|248.01|249.76|248.16|249.53|247.93|0
1643275440000|2022-01-27 09:24:00|249.76|248.16|250.05|248.45|250.05|248.45|249.68|248.08|0
1643275450000|2022-01-27 09:24:10|250.2|248.6|250.71|249.11|250.71|249.11|250.2|248.6|0
1643275460000|2022-01-27 09:24:20|250.93|249.33|251.38|249.78|251.38|249.78|250.93|249.33|0
1643275470000|2022-01-27 09:24:30|251.82|250.22|251.82|250.22|251.82|250.22|251.67|250.07|0
1643275480000|2022-01-27 09:24:40|251.74|250.14|251.97|250.37|251.97|250.37|251.67|250.07|0
1643275490000|2022-01-27 09:24:50|252.33|250.73|252.33|250.73|252.33|250.73|252.26|250.66|0
1643275500000|2022-01-27 09:25:00|252.11|250.51|251.67|250.07|252.11|250.51|251.52|249.92|0
1643275510000|2022-01-27 09:25:10|251.82|250.22|251.52|249.92|251.82|250.22|251.52|249.92|0
1643275520000|2022-01-27 09:25:20|251.59|249.99|251.37|249.77|251.59|249.99|251.23|249.63|0
1643275530000|2022-01-27 09:25:30|251.23|249.63|251.23|249.63|251.23|249.63|251.23|249.63|0
1643275540000|2022-01-27 09:25:40|251.08|249.48|251.23|249.63|251.23|249.63|251.08|249.48|0
1643275550000|2022-01-27 09:25:50|251.3|249.7|251.45|249.85|251.45|249.85|251.23|249.63|0
1643275560000|2022-01-27 09:26:00|251.23|249.63|251.37|249.77|251.37|249.77|250.93|249.33|0
1643275570000|2022-01-27 09:26:10|251.52|249.92|251.89|250.29|252.11|250.51|251.52|249.92|0
1643275580000|2022-01-27 09:26:20|252.33|250.73|252.41|250.81|252.56|250.96|252.33|250.73|0
1643275590000|2022-01-27 09:26:30|252.63|251.03|252.33|250.73|252.7|251.1|252.33|250.73|0
1643275600000|2022-01-27 09:26:40|252.26|250.66|252.56|250.96|252.56|250.96|251.96|250.36|0
1643275610000|2022-01-27 09:26:50|252.7|251.1|252.7|251.1|252.7|251.1|252.7|251.1|0
1643275620000|2022-01-27 09:27:00|252.48|250.88|252.33|250.73|252.85|251.25|252.33|250.73|0
1643275630000|2022-01-27 09:27:10|252.26|250.66|252.56|250.96|252.56|250.96|252.26|250.66|0
1643275640000|2022-01-27 09:27:20|252.41|250.81|252.41|250.81|252.56|250.96|252.41|250.81|0
1643275650000|2022-01-27 09:27:30|252.26|250.66|252.41|250.81|252.48|250.88|252.26|250.66|0
1643275660000|2022-01-27 09:27:40|252.26|250.66|252.85|251.25|252.85|251.25|252.26|250.66|0
1643275670000|2022-01-27 09:27:50|252.77|251.17|253.3|251.7|253.3|251.7|252.77|251.17|0
1643275680000|2022-01-27 09:28:00|253.22|251.62|253|251.4|253.22|251.62|253|251.4|0
1643275690000|2022-01-27 09:28:10|253.15|251.55|253.3|251.7|253.3|251.7|253.15|251.55|0
1643275700000|2022-01-27 09:28:20|253.44|251.84|254.19|252.59|254.19|252.59|253.44|251.84|0
1643275710000|2022-01-27 09:28:30|254.04|252.44|254.19|252.59|254.26|252.66|254.04|252.44|0
1643275720000|2022-01-27 09:28:40|254.33|252.73|254.85|253.25|254.93|253.33|254.33|252.73|0
1643275730000|2022-01-27 09:28:50|254.63|253.03|254.48|252.88|254.63|253.03|254.48|252.88|0
1643275740000|2022-01-27 09:29:00|254.55|252.95|254.18|252.58|254.63|253.03|254.18|252.58|0
1643275750000|2022-01-27 09:29:10|254.33|252.73|254.04|252.44|254.33|252.73|254.04|252.44|0
1643275760000|2022-01-27 09:29:20|253.89|252.29|254.11|252.51|254.11|252.51|253.89|252.29|0
1643275770000|2022-01-27 09:29:30|253.59|251.99|252.92|251.32|253.74|252.14|252.92|251.32|0
1643275780000|2022-01-27 09:29:40|252.85|251.25|253|251.4|253|251.4|252.85|251.25|0
1643275790000|2022-01-27 09:29:50|252.85|251.25|252.77|251.17|252.85|251.25|252.7|251.1|0
1643275800000|2022-01-27 09:30:00|252.85|251.25|252.85|251.25|253|251.4|252.85|251.25|0
1643275810000|2022-01-27 09:30:10|253|251.4|252.7|251.1|253|251.4|252.55|250.95|0
1643275820000|2022-01-27 09:30:20|252.77|251.17|252.4|250.8|252.85|251.25|252.4|250.8|0
1643275830000|2022-01-27 09:30:30|252.62|251.02|252.4|250.8|252.62|251.02|252.4|250.8|0
1643275840000|2022-01-27 09:30:40|252.26|250.66|251.22|249.62|252.26|250.66|251.22|249.62|0
1643275850000|2022-01-27 09:30:50|251.52|249.92|251.29|249.69|251.52|249.92|251.22|249.62|0
1643275860000|2022-01-27 09:31:00|251.15|249.55|250.48|248.88|251.37|249.77|250.48|248.88|0
1643275870000|2022-01-27 09:31:10|251.15|249.55|250.93|249.33|251.15|249.55|250.85|249.25|0
1643275880000|2022-01-27 09:31:20|250.78|249.18|250.85|249.25|250.85|249.25|250.78|249.18|0
1643275890000|2022-01-27 09:31:30|251.07|249.47|250.7|249.1|251.07|249.47|250.7|249.1|0
1643275900000|2022-01-27 09:31:40|250.34|248.74|249.67|248.07|250.34|248.74|249.67|248.07|0
1643275910000|2022-01-27 09:31:50|250.19|248.59|249.45|247.85|250.19|248.59|249.45|247.85|0
1643275920000|2022-01-27 09:32:00|249.31|247.71|249.75|248.15|249.75|248.15|249.31|247.71|0
1643275930000|2022-01-27 09:32:10|250.04|248.44|249.75|248.15|250.04|248.44|249.6|248|0
1643275940000|2022-01-27 09:32:20|249.6|248|250.55|248.95|250.55|248.95|249.6|248|0
1643275950000|2022-01-27 09:32:30|250.19|248.59|250.19|248.59|250.19|248.59|249.75|248.15|0
1643275960000|2022-01-27 09:32:40|250.34|248.74|250.63|249.03|250.63|249.03|250.34|248.74|0
1643275970000|2022-01-27 09:32:50|250.78|249.18|250.78|249.18|250.78|249.18|250.55|248.95|0
1643275980000|2022-01-27 09:33:00|250.63|249.03|250.19|248.59|250.63|249.03|250.19|248.59|0
1643275990000|2022-01-27 09:33:10|250.34|248.74|250.19|248.59|250.41|248.81|250.19|248.59|0
1643276000000|2022-01-27 09:33:20|250.04|248.44|250.26|248.66|250.26|248.66|250.04|248.44|0
1643276010000|2022-01-27 09:33:30|250.41|248.81|250.63|249.03|250.63|249.03|250.41|248.81|0
1643276020000|2022-01-27 09:33:40|250.7|249.1|250.55|248.95|250.7|249.1|250.34|248.74|0
1643276030000|2022-01-27 09:33:50|250.41|248.81|250.48|248.88|250.48|248.88|250.34|248.74|0
1643276040000|2022-01-27 09:34:00|250.55|248.95|250.19|248.59|250.63|249.03|250.19|248.59|0
1643276050000|2022-01-27 09:34:10|249.82|248.22|249.6|248|249.89|248.29|249.6|248|0
1643276060000|2022-01-27 09:34:20|249.75|248.15|249.75|248.15|249.75|248.15|249.67|248.07|0
1643276070000|2022-01-27 09:34:30|249.82|248.22|249.96|248.36|250.04|248.44|249.82|248.22|0
1643276080000|2022-01-27 09:34:40|249.89|248.29|249.3|247.7|249.89|248.29|249.3|247.7|0
1643276090000|2022-01-27 09:34:50|249.01|247.41|249.01|247.41|249.16|247.56|249.01|247.41|0
1643276100000|2022-01-27 09:35:00|249.16|247.56|248.86|247.26|249.16|247.56|248.86|247.26|0
1643276110000|2022-01-27 09:35:10|249.6|248|249.75|248.15|250.04|248.44|249.6|248|0
1643276120000|2022-01-27 09:35:20|250.19|248.59|250.26|248.66|250.33|248.73|250.19|248.59|0
1643276130000|2022-01-27 09:35:30|250.19|248.59|249.82|248.22|250.19|248.59|249.82|248.22|0
1643276140000|2022-01-27 09:35:40|249.67|248.07|250.04|248.44|250.04|248.44|249.45|247.85|0
1643276150000|2022-01-27 09:35:50|249.67|248.07|250.04|248.44|250.04|248.44|249.45|247.85|0
1643276160000|2022-01-27 09:36:00|250.63|249.03|250.63|249.03|250.63|249.03|250.48|248.88|0
1643276170000|2022-01-27 09:36:10|250.48|248.88|250.92|249.32|250.92|249.32|250.48|248.88|0
1643276180000|2022-01-27 09:36:20|250.85|249.25|250.19|248.59|250.85|249.25|250.19|248.59|0
1643276190000|2022-01-27 09:36:30|250.26|248.66|250.7|249.1|250.77|249.17|250.26|248.66|0
1643276200000|2022-01-27 09:36:40|250.63|249.03|250.19|248.59|250.63|249.03|250.19|248.59|0
1643276210000|2022-01-27 09:36:50|249.3|247.7|248.35|246.75|249.3|247.7|248.35|246.75|0
1643276220000|2022-01-27 09:37:00|248.93|247.33|250.33|248.73|250.33|248.73|248.93|247.33|0
1643276230000|2022-01-27 09:37:10|249.89|248.29|249.89|248.29|249.89|248.29|249.45|247.85|0
1643276240000|2022-01-27 09:37:20|249.96|248.36|250.26|248.66|250.26|248.66|249.96|248.36|0
1643276250000|2022-01-27 09:37:30|250.18|248.58|250.18|248.58|250.7|249.1|250.18|248.58|0
1643276260000|2022-01-27 09:37:40|250.48|248.88|250.33|248.73|250.48|248.88|250.33|248.73|0
1643276270000|2022-01-27 09:37:50|250.48|248.88|250.63|249.03|250.63|249.03|250.4|248.8|0
1643276280000|2022-01-27 09:38:00|250.4|248.8|249.89|248.29|250.4|248.8|249.89|248.29|0
1643276290000|2022-01-27 09:38:10|249.81|248.21|250.04|248.44|250.04|248.44|249.74|248.14|0
1643276300000|2022-01-27 09:38:20|249.45|247.85|250.33|248.73|250.33|248.73|249.45|247.85|0
1643276310000|2022-01-27 09:38:30|250.4|248.8|249.89|248.29|250.4|248.8|249.89|248.29|0
1643276320000|2022-01-27 09:38:40|250.18|248.58|249.74|248.14|250.18|248.58|249.74|248.14|0
1643276330000|2022-01-27 09:38:50|249.89|248.29|249.74|248.14|250.04|248.44|249.74|248.14|0
1643276340000|2022-01-27 09:39:00|250.04|248.44|250.63|249.03|250.63|249.03|250.04|248.44|0
1643276350000|2022-01-27 09:39:10|249.89|248.29|250.48|248.88|250.7|249.1|249.89|248.29|0
1643276360000|2022-01-27 09:39:20|250.55|248.95|250.33|248.73|250.55|248.95|250.25|248.65|0
1643276370000|2022-01-27 09:39:30|250.11|248.51|250.11|248.51|250.11|248.51|250.11|248.51|0
1643276380000|2022-01-27 09:39:40|249.89|248.29|249.22|247.62|249.89|248.29|249.15|247.55|0
1643276390000|2022-01-27 09:39:50|249.3|247.7|249.81|248.21|250.11|248.51|249.15|247.55|0
1643276400000|2022-01-27 09:40:00|249.74|248.14|250.25|248.65|250.25|248.65|249.74|248.14|0
1643276410000|2022-01-27 09:40:10|250.33|248.73|249.96|248.36|250.33|248.73|249.96|248.36|0
1643276420000|2022-01-27 09:40:20|250.03|248.43|250.33|248.73|250.4|248.8|250.03|248.43|0
1643276430000|2022-01-27 09:40:30|250.18|248.58|249.89|248.29|250.18|248.58|249.74|248.14|0
1643276440000|2022-01-27 09:40:40|249.52|247.92|249.3|247.7|249.52|247.92|249.3|247.7|0
1643276450000|2022-01-27 09:40:50|249.22|247.62|249.59|247.99|249.59|247.99|249.01|247.41|0
1643276460000|2022-01-27 09:41:00|249.22|247.62|249.66|248.06|249.66|248.06|249.22|247.62|0
1643276470000|2022-01-27 09:41:10|249.89|248.29|249.3|247.7|249.89|248.29|249.15|247.55|0
1643276480000|2022-01-27 09:41:20|249.15|247.55|249.96|248.36|249.96|248.36|249.15|247.55|0
1643276490000|2022-01-27 09:41:30|249.74|248.14|249.45|247.85|249.74|248.14|249.3|247.7|0
1643276500000|2022-01-27 09:41:40|249.74|248.14|249.59|247.99|249.74|248.14|249.59|247.99|0
1643276510000|2022-01-27 09:41:50|249.52|247.92|250.1|248.5|250.1|248.5|249.52|247.92|0
1643276520000|2022-01-27 09:42:00|250.03|248.43|250.18|248.58|250.25|248.65|250.03|248.43|0
1643276530000|2022-01-27 09:42:10|249.89|248.29|250.77|249.17|250.77|249.17|249.89|248.29|0
1643276540000|2022-01-27 09:42:20|250.62|249.02|250.69|249.09|250.69|249.09|250.62|249.02|0
1643276550000|2022-01-27 09:42:30|250.62|249.02|250.92|249.32|250.92|249.32|250.62|249.02|0
1643276560000|2022-01-27 09:42:40|251.06|249.46|251.8|250.2|251.8|250.2|251.06|249.46|0
1643276570000|2022-01-27 09:42:50|251.73|250.13|251.65|250.05|251.73|250.13|251.65|250.05|0
1643276580000|2022-01-27 09:43:00|251.8|250.2|251.8|250.2|251.8|250.2|251.8|250.2|0
1643276590000|2022-01-27 09:43:10|251.73|250.13|251.8|250.2|251.8|250.2|251.43|249.83|0
1643276600000|2022-01-27 09:43:20|251.95|250.35|252.99|251.39|252.99|251.39|251.95|250.35|0
1643276610000|2022-01-27 09:43:30|253.28|251.68|253.73|252.13|253.73|252.13|253.28|251.68|0
1643276620000|2022-01-27 09:43:40|253.5|251.9|253.43|251.83|253.5|251.9|253.28|251.68|0
1643276630000|2022-01-27 09:43:50|253.58|251.98|253.43|251.83|253.73|252.13|253.43|251.83|0
1643276640000|2022-01-27 09:44:00|253.58|251.98|253.73|252.13|253.73|252.13|253.2|251.6|0
1643276650000|2022-01-27 09:44:10|253.87|252.27|253.87|252.27|253.87|252.27|253.73|252.13|0
1643276660000|2022-01-27 09:44:20|254.02|252.42|254.47|252.87|254.47|252.87|254.02|252.42|0
1643276670000|2022-01-27 09:44:30|254.17|252.57|254.77|253.17|254.77|253.17|254.17|252.57|0
1643276680000|2022-01-27 09:44:40|254.47|252.87|254.09|252.49|254.47|252.87|253.87|252.27|0
1643276690000|2022-01-27 09:44:50|254.32|252.72|254.17|252.57|254.32|252.72|254.17|252.57|0
1643276700000|2022-01-27 09:45:00|254.24|252.64|254.32|252.72|254.32|252.72|254.02|252.42|0
1643276710000|2022-01-27 09:45:10|254.17|252.57|253.65|252.05|254.17|252.57|253.28|251.68|0
1643276720000|2022-01-27 09:45:20|253.43|251.83|253.43|251.83|253.43|251.83|253.28|251.68|0
1643276730000|2022-01-27 09:45:30|253.35|251.75|252.98|251.38|253.43|251.83|252.98|251.38|0
1643276740000|2022-01-27 09:45:40|253.05|251.45|253.43|251.83|253.43|251.83|253.05|251.45|0
1643276750000|2022-01-27 09:45:50|253.72|252.12|255.06|253.46|255.06|253.46|253.72|252.12|0
1643276760000|2022-01-27 09:46:00|255.21|253.61|255.43|253.83|255.43|253.83|255.21|253.61|0
1643276770000|2022-01-27 09:46:10|255.66|254.06|255.13|253.53|255.66|254.06|255.13|253.53|0
1643276780000|2022-01-27 09:46:20|255.36|253.76|255.66|254.06|255.66|254.06|255.21|253.61|0
1643276790000|2022-01-27 09:46:30|255.51|253.91|255.95|254.35|255.95|254.35|255.51|253.91|0
1643276800000|2022-01-27 09:46:40|255.66|254.06|256.1|254.5|256.1|254.5|255.66|254.06|0
1643276810000|2022-01-27 09:46:50|256.17|254.57|256.1|254.5|256.32|254.72|256.1|254.5|0
1643276820000|2022-01-27 09:47:00|256.4|254.8|256.47|254.87|256.47|254.87|256.17|254.57|0
1643276830000|2022-01-27 09:47:10|256.4|254.8|256.7|255.1|256.7|255.1|256.4|254.8|0
1643276840000|2022-01-27 09:47:20|256.55|254.95|256.4|254.8|256.55|254.95|256.25|254.65|0
1643276850000|2022-01-27 09:47:30|256.47|254.87|256.1|254.5|256.47|254.87|256.1|254.5|0
1643276860000|2022-01-27 09:47:40|255.95|254.35|256.1|254.5|256.25|254.65|255.95|254.35|0
1643276870000|2022-01-27 09:47:50|255.95|254.35|255.51|253.91|255.95|254.35|255.51|253.91|0
1643276880000|2022-01-27 09:48:00|255.66|254.06|255.43|253.83|255.66|254.06|255.43|253.83|0
1643276890000|2022-01-27 09:48:10|255.36|253.76|255.36|253.76|255.36|253.76|255.21|253.61|0
1643276900000|2022-01-27 09:48:20|255.21|253.61|255.36|253.76|255.51|253.91|255.21|253.61|0
1643276910000|2022-01-27 09:48:30|255.21|253.61|255.21|253.61|255.36|253.76|255.21|253.61|0
1643276920000|2022-01-27 09:48:40|254.91|253.31|254.61|253.01|254.98|253.38|254.61|253.01|0
1643276930000|2022-01-27 09:48:50|254.68|253.08|254.91|253.31|254.91|253.31|254.61|253.01|0
1643276940000|2022-01-27 09:49:00|255.06|253.46|254.91|253.31|255.13|253.53|254.91|253.31|0
1643276950000|2022-01-27 09:49:10|255.21|253.61|255.65|254.05|255.65|254.05|255.21|253.61|0
1643276960000|2022-01-27 09:49:20|255.58|253.98|255.8|254.2|255.95|254.35|255.58|253.98|0
1643276970000|2022-01-27 09:49:30|255.73|254.13|255.21|253.61|255.73|254.13|255.21|253.61|0
1643276980000|2022-01-27 09:49:40|255.06|253.46|255.36|253.76|255.5|253.9|255.06|253.46|0
1643276990000|2022-01-27 09:49:50|255.43|253.83|255.36|253.76|255.5|253.9|255.36|253.76|0
1643277000000|2022-01-27 09:50:00|255.06|253.46|254.76|253.16|255.06|253.46|254.76|253.16|0
1643277010000|2022-01-27 09:50:10|254.68|253.08|254.68|253.08|254.76|253.16|254.68|253.08|0
1643277020000|2022-01-27 09:50:20|254.61|253.01|254.61|253.01|254.76|253.16|254.61|253.01|0
1643277030000|2022-01-27 09:50:30|254.76|253.16|255.06|253.46|255.21|253.61|254.76|253.16|0
1643277040000|2022-01-27 09:50:40|254.91|253.31|255.8|254.2|255.8|254.2|254.91|253.31|0
1643277050000|2022-01-27 09:50:50|256.1|254.5|255.87|254.27|256.1|254.5|255.87|254.27|0
1643277060000|2022-01-27 09:51:00|256.1|254.5|256.4|254.8|256.4|254.8|256.1|254.5|0
1643277070000|2022-01-27 09:51:10|256.55|254.95|256.7|255.1|256.85|255.25|256.32|254.72|0
1643277080000|2022-01-27 09:51:20|256.85|255.25|256.25|254.65|256.99|255.39|256.25|254.65|0
1643277090000|2022-01-27 09:51:30|256.55|254.95|257.14|255.54|257.14|255.54|256.55|254.95|0
1643277100000|2022-01-27 09:51:40|257.29|255.69|257.14|255.54|257.29|255.69|257.07|255.47|0
1643277110000|2022-01-27 09:51:50|256.99|255.39|256.99|255.39|257.14|255.54|256.99|255.39|0
1643277120000|2022-01-27 09:52:00|257.14|255.54|257.14|255.54|257.29|255.69|257.14|255.54|0
1643277130000|2022-01-27 09:52:10|256.99|255.39|257.29|255.69|257.29|255.69|256.99|255.39|0
1643277140000|2022-01-27 09:52:20|257.44|255.84|258.04|256.44|258.04|256.44|257.44|255.84|0
1643277150000|2022-01-27 09:52:30|257.74|256.14|257.74|256.14|257.89|256.29|257.66|256.06|0
1643277160000|2022-01-27 09:52:40|257.81|256.21|257.59|255.99|257.81|256.21|257.59|255.99|0
1643277170000|2022-01-27 09:52:50|257.66|256.06|257.74|256.14|257.74|256.14|257.51|255.91|0
1643277180000|2022-01-27 09:53:00|257.66|256.06|257.14|255.54|257.89|256.29|257.14|255.54|0
1643277190000|2022-01-27 09:53:10|257.29|255.69|257.51|255.91|257.51|255.91|257.29|255.69|0
1643277200000|2022-01-27 09:53:20|257.66|256.06|257.59|255.99|257.66|256.06|257.59|255.99|0
1643277210000|2022-01-27 09:53:30|257.44|255.84|257.59|255.99|257.59|255.99|257.29|255.69|0
1643277220000|2022-01-27 09:53:40|257.66|256.06|258.34|256.74|258.34|256.74|257.66|256.06|0
1643277230000|2022-01-27 09:53:50|258.49|256.89|258.49|256.89|258.56|256.96|258.49|256.89|0
1643277240000|2022-01-27 09:54:00|258.64|257.04|258.49|256.89|258.64|257.04|258.49|256.89|0
1643277250000|2022-01-27 09:54:10|258.41|256.81|258.34|256.74|258.41|256.81|258.34|256.74|0
1643277260000|2022-01-27 09:54:20|258.11|256.51|257.44|255.84|258.19|256.59|257.44|255.84|0
1643277270000|2022-01-27 09:54:30|257.14|255.54|256.69|255.09|257.14|255.54|256.69|255.09|0
1643277280000|2022-01-27 09:54:40|256.84|255.24|256.99|255.39|257.14|255.54|256.84|255.24|0
1643277290000|2022-01-27 09:54:50|257.36|255.76|256.62|255.02|257.36|255.76|256.62|255.02|0
1643277300000|2022-01-27 09:55:00|256.76|255.16|257.29|255.69|257.29|255.69|256.76|255.16|0
1643277310000|2022-01-27 09:55:10|257.81|256.21|258.04|256.44|258.11|256.51|257.81|256.21|0
1643277320000|2022-01-27 09:55:20|258.19|256.59|257.89|256.29|258.19|256.59|257.89|256.29|0
1643277330000|2022-01-27 09:55:30|258.04|256.44|257.89|256.29|258.26|256.66|257.89|256.29|0
1643277340000|2022-01-27 09:55:40|258.11|256.51|257.81|256.21|258.11|256.51|257.81|256.21|0
1643277350000|2022-01-27 09:55:50|257.59|255.99|257.59|255.99|257.59|255.99|257.29|255.69|0
1643277360000|2022-01-27 09:56:00|257.44|255.84|257.74|256.14|257.74|256.14|257.44|255.84|0
1643277370000|2022-01-27 09:56:10|257.89|256.29|257.14|255.54|257.89|256.29|257.14|255.54|0
1643277380000|2022-01-27 09:56:20|256.99|255.39|257.51|255.91|257.51|255.91|256.99|255.39|0
1643277390000|2022-01-27 09:56:30|257.89|256.29|257.29|255.69|257.89|256.29|257.29|255.69|0
1643277400000|2022-01-27 09:56:40|257.14|255.54|257.14|255.54|257.14|255.54|257.14|255.54|0
1643277410000|2022-01-27 09:56:50|256.84|255.24|256.84|255.24|257.14|255.54|256.84|255.24|0
1643277420000|2022-01-27 09:57:00|256.99|255.39|256.84|255.24|257.29|255.69|256.84|255.24|0
1643277430000|2022-01-27 09:57:10|256.99|255.39|257.06|255.46|257.06|255.46|256.99|255.39|0
1643277440000|2022-01-27 09:57:20|256.69|255.09|256.69|255.09|256.76|255.16|256.69|255.09|0
1643277450000|2022-01-27 09:57:30|256.39|254.79|256.24|254.64|256.39|254.79|256.24|254.64|0
1643277460000|2022-01-27 09:57:40|256.31|254.71|256.39|254.79|256.39|254.79|256.24|254.64|0
1643277470000|2022-01-27 09:57:50|256.46|254.86|256.09|254.49|256.46|254.86|256.09|254.49|0
1643277480000|2022-01-27 09:58:00|256.24|254.64|256.02|254.42|256.24|254.64|255.94|254.34|0
1643277490000|2022-01-27 09:58:10|255.79|254.19|255.79|254.19|255.79|254.19|255.65|254.05|0
1643277500000|2022-01-27 09:58:20|255.65|254.05|255.65|254.05|255.79|254.19|255.65|254.05|0
1643277510000|2022-01-27 09:58:30|256.09|254.49|255.94|254.34|256.09|254.49|255.94|254.34|0
1643277520000|2022-01-27 09:58:40|256.24|254.64|256.69|255.09|256.69|255.09|256.24|254.64|0
1643277530000|2022-01-27 09:58:50|256.24|254.64|256.76|255.16|256.76|255.16|256.24|254.64|0
1643277540000|2022-01-27 09:59:00|256.54|254.94|256.99|255.39|256.99|255.39|256.46|254.86|0
1643277550000|2022-01-27 09:59:10|256.39|254.79|256.69|255.09|256.69|255.09|256.39|254.79|0
1643277560000|2022-01-27 09:59:20|256.91|255.31|257.06|255.46|257.06|255.46|256.84|255.24|0
1643277570000|2022-01-27 09:59:30|256.84|255.24|256.54|254.94|256.99|255.39|256.54|254.94|0
1643277580000|2022-01-27 09:59:40|255.79|254.19|255.57|253.97|255.79|254.19|255.57|253.97|0
1643277590000|2022-01-27 09:59:50|255.64|254.04|255.79|254.19|256.09|254.49|255.64|254.04|0
1643277600000|2022-01-27 10:00:00|255.64|254.04|256.09|254.49|256.09|254.49|255.64|254.04|0
1643277610000|2022-01-27 10:00:10|255.94|254.34|256.54|254.94|256.54|254.94|255.94|254.34|0
1643277620000|2022-01-27 10:00:20|256.31|254.71|255.64|254.04|256.31|254.71|255.64|254.04|0
1643277630000|2022-01-27 10:00:30|255.49|253.89|255.94|254.34|255.94|254.34|255.49|253.89|0
1643277640000|2022-01-27 10:00:40|255.64|254.04|255.64|254.04|255.64|254.04|255.64|254.04|0
1643277650000|2022-01-27 10:00:50|255.49|253.89|255.35|253.75|255.49|253.89|255.35|253.75|0
1643277660000|2022-01-27 10:01:00|255.49|253.89|255.2|253.6|255.49|253.89|255.2|253.6|0
1643277670000|2022-01-27 10:01:10|255.12|253.52|255.94|254.34|255.94|254.34|254.9|253.3|0
1643277680000|2022-01-27 10:01:20|255.79|254.19|255.71|254.11|255.79|254.19|255.64|254.04|0
1643277690000|2022-01-27 10:01:30|255.94|254.34|255.94|254.34|256.24|254.64|255.94|254.34|0
1643277700000|2022-01-27 10:01:40|256.01|254.41|256.09|254.49|256.24|254.64|256.01|254.41|0
1643277710000|2022-01-27 10:01:50|256.16|254.56|256.09|254.49|256.16|254.56|256.09|254.49|0
1643277720000|2022-01-27 10:02:00|255.34|253.74|255.34|253.74|255.34|253.74|255.2|253.6|0
1643277730000|2022-01-27 10:02:10|255.49|253.89|256.01|254.41|256.01|254.41|255.49|253.89|0
1643277740000|2022-01-27 10:02:20|255.94|254.34|255.79|254.19|255.94|254.34|255.79|254.19|0
1643277750000|2022-01-27 10:02:30|255.94|254.34|255.71|254.11|255.94|254.34|255.71|254.11|0
1643277760000|2022-01-27 10:02:40|255.49|253.89|255.49|253.89|255.56|253.96|255.49|253.89|0
1643277770000|2022-01-27 10:02:50|255.42|253.82|255.79|254.19|255.79|254.19|255.42|253.82|0
1643277780000|2022-01-27 10:03:00|255.94|254.34|255.79|254.19|255.94|254.34|255.64|254.04|0
1643277790000|2022-01-27 10:03:10|256.09|254.49|256.16|254.56|256.39|254.79|256.09|254.49|0
1643277800000|2022-01-27 10:03:20|256.24|254.64|256.68|255.08|256.68|255.08|256.24|254.64|0
1643277810000|2022-01-27 10:03:30|256.83|255.23|257.28|255.68|257.28|255.68|256.83|255.23|0
1643277820000|2022-01-27 10:03:40|257.43|255.83|257.28|255.68|257.43|255.83|257.28|255.68|0
1643277830000|2022-01-27 10:03:50|257.35|255.75|257.35|255.75|257.35|255.75|257.35|255.75|0
1643277840000|2022-01-27 10:04:00|257.28|255.68|257.5|255.9|257.5|255.9|257.28|255.68|0
1643277850000|2022-01-27 10:04:10|258.18|256.58|258.78|257.18|258.78|257.18|258.18|256.58|0
1643277860000|2022-01-27 10:04:20|258.93|257.33|259.08|257.48|259.08|257.48|258.93|257.33|0
1643277870000|2022-01-27 10:04:30|259.23|257.63|259.38|257.78|259.53|257.93|259.23|257.63|0
1643277880000|2022-01-27 10:04:40|259.23|257.63|259.68|258.08|259.68|258.08|259.08|257.48|0
1643277890000|2022-01-27 10:04:50|259.53|257.93|259.45|257.85|259.75|258.15|259.45|257.85|0
1643277900000|2022-01-27 10:05:00|259.08|257.48|258.93|257.33|259.08|257.48|258.93|257.33|0
1643277910000|2022-01-27 10:05:10|259.08|257.48|259.45|257.85|259.45|257.85|259.08|257.48|0
1643277920000|2022-01-27 10:05:20|259.6|258|259.08|257.48|259.6|258|258.93|257.33|0
1643277930000|2022-01-27 10:05:30|258.93|257.33|259.23|257.63|259.23|257.63|258.93|257.33|0
1643277940000|2022-01-27 10:05:40|259.08|257.48|259.3|257.7|259.3|257.7|259.08|257.48|0
1643277950000|2022-01-27 10:05:50|259.15|257.55|259.08|257.48|259.15|257.55|258.93|257.33|0
1643277960000|2022-01-27 10:06:00|258.93|257.33|259.23|257.63|259.23|257.63|258.93|257.33|0
1643277970000|2022-01-27 10:06:10|259.38|257.78|259.38|257.78|259.45|257.85|259.23|257.63|0
1643277980000|2022-01-27 10:06:20|259.6|258|259.83|258.23|259.83|258.23|259.6|258|0
1643277990000|2022-01-27 10:06:30|259.53|257.93|259.38|257.78|259.53|257.93|259.23|257.63|0
1643278000000|2022-01-27 10:06:40|259.68|258.08|259.83|258.23|259.83|258.23|259.68|258.08|0
1643278010000|2022-01-27 10:06:50|260.43|258.83|260.43|258.83|260.58|258.98|260.43|258.83|0
1643278020000|2022-01-27 10:07:00|259.9|258.3|259.98|258.38|259.98|258.38|259.23|257.63|0
1643278030000|2022-01-27 10:07:10|259.75|258.15|259.23|257.63|259.75|258.15|259.23|257.63|0
1643278040000|2022-01-27 10:07:20|259.83|258.23|259.38|257.78|259.83|258.23|259.38|257.78|0
1643278050000|2022-01-27 10:07:30|259.53|257.93|259.53|257.93|259.75|258.15|259.53|257.93|0
1643278060000|2022-01-27 10:07:40|259.6|258|259.83|258.23|259.83|258.23|259.53|257.93|0
1643278070000|2022-01-27 10:07:50|259.53|257.93|259.53|257.93|259.53|257.93|259.53|257.93|0
1643278080000|2022-01-27 10:08:00|259.38|257.78|259.3|257.7|259.38|257.78|259.23|257.63|0
1643278090000|2022-01-27 10:08:10|258.93|257.33|258.93|257.33|259.08|257.48|258.93|257.33|0
1643278100000|2022-01-27 10:08:20|258.78|257.18|258.93|257.33|258.93|257.33|258.78|257.18|0
1643278110000|2022-01-27 10:08:30|259|257.4|258.78|257.18|259.15|257.55|258.78|257.18|0
1643278120000|2022-01-27 10:08:40|257.95|256.35|258.48|256.88|258.48|256.88|257.88|256.28|0
1643278130000|2022-01-27 10:08:50|258.33|256.73|258.62|257.02|258.62|257.02|258.33|256.73|0
1643278140000|2022-01-27 10:09:00|258.47|256.87|258.18|256.58|258.47|256.87|258.18|256.58|0
1643278150000|2022-01-27 10:09:10|258.32|256.72|258.4|256.8|258.4|256.8|258.18|256.58|0
1643278160000|2022-01-27 10:09:20|258.32|256.72|258.47|256.87|258.47|256.87|258.17|256.57|0
1643278170000|2022-01-27 10:09:30|258.32|256.72|258.02|256.42|258.32|256.72|258.02|256.42|0
1643278180000|2022-01-27 10:09:40|257.95|256.35|257.88|256.28|257.95|256.35|257.88|256.28|0
1643278190000|2022-01-27 10:09:50|257.73|256.13|257.58|255.98|257.73|256.13|257.58|255.98|0
1643278200000|2022-01-27 10:10:00|257.73|256.13|257.73|256.13|258.25|256.65|257.73|256.13|0
1643278210000|2022-01-27 10:10:10|257.87|256.27|257.58|255.98|257.87|256.27|257.58|255.98|0
1643278220000|2022-01-27 10:10:20|257.73|256.13|258.17|256.57|258.17|256.57|257.72|256.12|0
1643278230000|2022-01-27 10:10:30|258.4|256.8|258.62|257.02|258.62|257.02|258.4|256.8|0
1643278240000|2022-01-27 10:10:40|258.47|256.87|258.47|256.87|258.47|256.87|258.47|256.87|0
1643278250000|2022-01-27 10:10:50|258.32|256.72|257.72|256.12|258.32|256.72|257.65|256.05|0
1643278260000|2022-01-27 10:11:00|257.8|256.2|257.8|256.2|258.02|256.42|257.72|256.12|0
1643278270000|2022-01-27 10:11:10|257.87|256.27|257.28|255.68|257.87|256.27|256.98|255.38|0
1643278280000|2022-01-27 10:11:20|257.57|255.97|257.28|255.68|257.57|255.97|257.28|255.68|0
1643278290000|2022-01-27 10:11:30|257.42|255.82|257.57|255.97|257.57|255.97|257.35|255.75|0
1643278300000|2022-01-27 10:11:40|257.5|255.9|257.42|255.82|257.57|255.97|257.42|255.82|0
1643278310000|2022-01-27 10:11:50|257.28|255.68|256.68|255.08|257.28|255.68|256.68|255.08|0
1643278320000|2022-01-27 10:12:00|256.75|255.15|256.53|254.93|256.83|255.23|256.45|254.85|0
1643278330000|2022-01-27 10:12:10|256.68|255.08|256.15|254.55|256.68|255.08|256.15|254.55|0
1643278340000|2022-01-27 10:12:20|256|254.4|255.56|253.96|256.15|254.55|255.56|253.96|0
1643278350000|2022-01-27 10:12:30|255.63|254.03|255.78|254.18|255.78|254.18|255.63|254.03|0
1643278360000|2022-01-27 10:12:40|255.26|253.66|254.51|252.91|255.33|253.73|254.51|252.91|0
1643278370000|2022-01-27 10:12:50|254.15|252.55|253.77|252.17|254.15|252.55|253.77|252.17|0
1643278380000|2022-01-27 10:13:00|253.92|252.32|254.07|252.47|254.07|252.47|253.85|252.25|0
1643278390000|2022-01-27 10:13:10|254|252.4|254|252.4|254.07|252.47|254|252.4|0
1643278400000|2022-01-27 10:13:20|254.44|252.84|253.55|251.95|254.44|252.84|253.55|251.95|0
1643278410000|2022-01-27 10:13:30|254|252.4|253.7|252.1|254|252.4|253.7|252.1|0
1643278420000|2022-01-27 10:13:40|253.4|251.8|252.81|251.21|253.4|251.8|252.81|251.21|0
1643278430000|2022-01-27 10:13:50|252.66|251.06|253.25|251.65|253.25|251.65|252.66|251.06|0
1643278440000|2022-01-27 10:14:00|253.55|251.95|253.85|252.25|253.85|252.25|253.55|251.95|0
1643278450000|2022-01-27 10:14:10|253.7|252.1|253.25|251.65|253.77|252.17|253.25|251.65|0
1643278460000|2022-01-27 10:14:20|252.96|251.36|252.81|251.21|252.96|251.36|252.44|250.84|0
1643278470000|2022-01-27 10:14:30|252.96|251.36|253.25|251.65|253.32|251.72|252.96|251.36|0
1643278480000|2022-01-27 10:14:40|253.4|251.8|253.7|252.1|253.7|252.1|253.25|251.65|0
1643278490000|2022-01-27 10:14:50|253.85|252.25|253.03|251.43|253.85|252.25|253.03|251.43|0
1643278500000|2022-01-27 10:15:00|253.4|251.8|253.25|251.65|253.4|251.8|253.25|251.65|0
1643278510000|2022-01-27 10:15:10|253.1|251.5|253.4|251.8|253.4|251.8|253.03|251.43|0
1643278520000|2022-01-27 10:15:20|253.25|251.65|254.14|252.54|254.14|252.54|253.25|251.65|0
1643278530000|2022-01-27 10:15:30|254.44|252.84|254.44|252.84|254.44|252.84|254.44|252.84|0
1643278540000|2022-01-27 10:15:40|254.29|252.69|254.59|252.99|254.89|253.29|254.29|252.69|0
1643278550000|2022-01-27 10:15:50|254.44|252.84|254.44|252.84|254.44|252.84|254.44|252.84|0
1643278560000|2022-01-27 10:16:00|254.14|252.54|254.14|252.54|254.14|252.54|253.99|252.39|0
1643278570000|2022-01-27 10:16:10|254.29|252.69|253.99|252.39|254.59|252.99|253.99|252.39|0
1643278580000|2022-01-27 10:16:20|254.14|252.54|253.99|252.39|254.14|252.54|253.99|252.39|0
1643278590000|2022-01-27 10:16:30|253.7|252.1|253.7|252.1|253.7|252.1|253.55|251.95|0
1643278600000|2022-01-27 10:16:40|253.84|252.24|254.14|252.54|254.14|252.54|253.55|251.95|0
1643278610000|2022-01-27 10:16:50|253.99|252.39|254.44|252.84|254.44|252.84|253.99|252.39|0
1643278620000|2022-01-27 10:17:00|254.29|252.69|254.59|252.99|254.59|252.99|254.14|252.54|0
1643278630000|2022-01-27 10:17:10|254.44|252.84|254.44|252.84|254.44|252.84|254.29|252.69|0
1643278640000|2022-01-27 10:17:20|254.59|252.99|253.7|252.1|254.59|252.99|253.7|252.1|0
1643278650000|2022-01-27 10:17:30|253.84|252.24|253.7|252.1|254.06|252.46|253.7|252.1|0
1643278660000|2022-01-27 10:17:40|253.84|252.24|253.84|252.24|253.84|252.24|253.84|252.24|0
1643278670000|2022-01-27 10:17:50|253.91|252.31|253.84|252.24|253.91|252.31|253.84|252.24|0
1643278680000|2022-01-27 10:18:00|253.99|252.39|253.99|252.39|253.99|252.39|253.91|252.31|0
1643278690000|2022-01-27 10:18:10|253.84|252.24|253.99|252.39|253.99|252.39|253.84|252.24|0
1643278700000|2022-01-27 10:18:20|254.14|252.54|254.14|252.54|254.29|252.69|254.14|252.54|0
1643278710000|2022-01-27 10:18:30|253.99|252.39|253.84|252.24|253.99|252.39|253.55|251.95|0
1643278720000|2022-01-27 10:18:40|253.77|252.17|253.84|252.24|253.84|252.24|253.69|252.09|0
1643278730000|2022-01-27 10:18:50|253.69|252.09|253.69|252.09|253.69|252.09|253.69|252.09|0
1643278740000|2022-01-27 10:19:00|253.4|251.8|253.4|251.8|253.55|251.95|253.4|251.8|0
1643278750000|2022-01-27 10:19:10|253.32|251.72|253.1|251.5|253.4|251.8|253.1|251.5|0
1643278760000|2022-01-27 10:19:20|252.8|251.2|252.28|250.68|252.88|251.28|252.28|250.68|0
1643278770000|2022-01-27 10:19:30|251.92|250.32|251.47|249.87|251.92|250.32|251.47|249.87|0
1643278780000|2022-01-27 10:19:40|251.33|249.73|250.88|249.28|251.33|249.73|250.88|249.28|0
1643278790000|2022-01-27 10:19:50|250.81|249.21|250.88|249.28|250.88|249.28|250.81|249.21|0
1643278800000|2022-01-27 10:20:00|251.03|249.43|250.74|249.14|251.03|249.43|250.59|248.99|0
1643278810000|2022-01-27 10:20:10|251.62|250.02|252.28|250.68|252.28|250.68|251.47|249.87|0
1643278820000|2022-01-27 10:20:20|252.13|250.53|252.21|250.61|252.28|250.68|252.13|250.53|0
1643278830000|2022-01-27 10:20:30|252.51|250.91|252.21|250.61|252.51|250.91|252.21|250.61|0
1643278840000|2022-01-27 10:20:40|252.51|250.91|251.47|249.87|252.51|250.91|251.47|249.87|0
1643278850000|2022-01-27 10:20:50|251.18|249.58|251.1|249.5|251.32|249.72|250.95|249.35|0
1643278860000|2022-01-27 10:21:00|250.73|249.13|251.03|249.43|251.03|249.43|250.73|249.13|0
1643278870000|2022-01-27 10:21:10|251.18|249.58|251.18|249.58|251.18|249.58|251.18|249.58|0
1643278880000|2022-01-27 10:21:20|251.03|249.43|251.03|249.43|251.1|249.5|250.88|249.28|0
1643278890000|2022-01-27 10:21:30|250.88|249.28|251.03|249.43|251.03|249.43|250.59|248.99|0
1643278900000|2022-01-27 10:21:40|251.18|249.58|251.1|249.5|251.18|249.58|251.03|249.43|0
1643278910000|2022-01-27 10:21:50|251.32|249.72|251.18|249.58|251.39|249.79|251.18|249.58|0
1643278920000|2022-01-27 10:22:00|251.47|249.87|252.28|250.68|252.28|250.68|251.47|249.87|0
1643278930000|2022-01-27 10:22:10|252.06|250.46|252.06|250.46|252.06|250.46|251.99|250.39|0
1643278940000|2022-01-27 10:22:20|252.58|250.98|252.21|250.61|252.58|250.98|252.21|250.61|0
1643278950000|2022-01-27 10:22:30|252.28|250.68|252.06|250.46|252.36|250.76|252.06|250.46|0
1643278960000|2022-01-27 10:22:40|252.21|250.61|251.91|250.31|252.21|250.61|251.91|250.31|0
1643278970000|2022-01-27 10:22:50|251.69|250.09|251.25|249.65|251.77|250.17|251.25|249.65|0
1643278980000|2022-01-27 10:23:00|251.18|249.58|251.91|250.31|251.91|250.31|251.18|249.58|0
1643278990000|2022-01-27 10:23:10|252.51|250.91|252.65|251.05|252.65|251.05|252.51|250.91|0
1643279000000|2022-01-27 10:23:20|252.95|251.35|253.54|251.94|253.54|251.94|252.95|251.35|0
1643279010000|2022-01-27 10:23:30|253.69|252.09|253.76|252.16|253.76|252.16|253.46|251.86|0
1643279020000|2022-01-27 10:23:40|253.69|252.09|253.99|252.39|254.06|252.46|253.69|252.09|0
1643279030000|2022-01-27 10:23:50|253.84|252.24|253.99|252.39|253.99|252.39|253.69|252.09|0
1643279040000|2022-01-27 10:24:00|253.84|252.24|253.99|252.39|254.06|252.46|253.84|252.24|0
1643279050000|2022-01-27 10:24:10|254.35|252.75|254.28|252.68|254.58|252.98|254.28|252.68|0
1643279060000|2022-01-27 10:24:20|254.21|252.61|254.5|252.9|254.5|252.9|254.21|252.61|0
1643279070000|2022-01-27 10:24:30|254.43|252.83|253.99|252.39|254.43|252.83|253.99|252.39|0
1643279080000|2022-01-27 10:24:40|254.28|252.68|254.28|252.68|254.58|252.98|254.28|252.68|0
1643279090000|2022-01-27 10:24:50|254.43|252.83|254.43|252.83|254.58|252.98|254.43|252.83|0
1643279100000|2022-01-27 10:25:00|254.58|252.98|254.43|252.83|254.58|252.98|254.43|252.83|0
1643279110000|2022-01-27 10:25:10|253.84|252.24|253.84|252.24|253.84|252.24|253.69|252.09|0
1643279120000|2022-01-27 10:25:20|253.69|252.09|253.69|252.09|253.76|252.16|253.69|252.09|0
1643279130000|2022-01-27 10:25:30|253.61|252.01|253.61|252.01|253.61|252.01|253.61|252.01|0
1643279140000|2022-01-27 10:25:40|253.76|252.16|254.13|252.53|254.13|252.53|253.76|252.16|0
1643279150000|2022-01-27 10:25:50|254.2|252.6|254.13|252.53|254.2|252.6|254.13|252.53|0
1643279160000|2022-01-27 10:26:00|254.2|252.6|254.73|253.13|254.73|253.13|254.2|252.6|0
1643279170000|2022-01-27 10:26:10|254.43|252.83|253.98|252.38|254.43|252.83|253.98|252.38|0
1643279180000|2022-01-27 10:26:20|255.32|253.72|255.92|254.32|255.92|254.32|255.32|253.72|0
1643279190000|2022-01-27 10:26:30|256.07|254.47|255.77|254.17|256.14|254.54|255.77|254.17|0
1643279200000|2022-01-27 10:26:40|255.92|254.32|256.22|254.62|256.29|254.69|255.92|254.32|0
1643279210000|2022-01-27 10:26:50|256.07|254.47|256.14|254.54|256.14|254.54|256.07|254.47|0
1643279220000|2022-01-27 10:27:00|255.92|254.32|255.62|254.02|255.92|254.32|255.62|254.02|0
1643279230000|2022-01-27 10:27:10|255.77|254.17|255.69|254.09|255.92|254.32|255.69|254.09|0
1643279240000|2022-01-27 10:27:20|255.62|254.02|255.39|253.79|255.62|254.02|255.32|253.72|0
1643279250000|2022-01-27 10:27:30|255.54|253.94|255.39|253.79|255.54|253.94|255.39|253.79|0
1643279260000|2022-01-27 10:27:40|255.47|253.87|255.47|253.87|255.47|253.87|255.47|253.87|0
1643279270000|2022-01-27 10:27:50|255.32|253.72|255.17|253.57|255.47|253.87|255.17|253.57|0
1643279280000|2022-01-27 10:28:00|255.02|253.42|255.17|253.57|255.17|253.57|254.73|253.13|0
1643279290000|2022-01-27 10:28:10|255.32|253.72|255.84|254.24|255.84|254.24|255.32|253.72|0
1643279300000|2022-01-27 10:28:20|256.14|254.54|256.36|254.76|256.36|254.76|256.07|254.47|0
1643279310000|2022-01-27 10:28:30|256.51|254.91|256.51|254.91|256.66|255.06|256.51|254.91|0
1643279320000|2022-01-27 10:28:40|256.36|254.76|256.36|254.76|256.36|254.76|256.07|254.47|0
1643279330000|2022-01-27 10:28:50|256.29|254.69|256.07|254.47|256.29|254.69|256.07|254.47|0
1643279340000|2022-01-27 10:29:00|256.21|254.61|255.47|253.87|256.21|254.61|255.17|253.57|0
1643279350000|2022-01-27 10:29:10|255.24|253.64|254.94|253.34|255.24|253.64|254.94|253.34|0
1643279360000|2022-01-27 10:29:20|254.87|253.27|255.32|253.72|255.32|253.72|254.87|253.27|0
1643279370000|2022-01-27 10:29:30|255.39|253.79|254.43|252.83|255.39|253.79|254.43|252.83|0
1643279380000|2022-01-27 10:29:40|254.35|252.75|254.72|253.12|254.72|253.12|254.35|252.75|0
1643279390000|2022-01-27 10:29:50|254.58|252.98|254.5|252.9|254.58|252.98|254.05|252.45|0
1643279400000|2022-01-27 10:30:00|254.58|252.98|253.61|252.01|254.58|252.98|253.61|252.01|0
1643279410000|2022-01-27 10:30:10|253.68|252.08|255.37|253.77|255.37|253.77|253.54|251.94|0
1643279420000|2022-01-27 10:30:20|255.45|253.85|252.05|250.45|255.6|254|252.05|250.45|0
1643279430000|2022-01-27 10:30:30|251.68|250.08|251.68|250.08|251.68|250.08|251.68|250.08|0
1643279440000|2022-01-27 10:30:40|252.35|250.75|252.42|250.82|252.65|251.05|252.35|250.75|0
1643279450000|2022-01-27 10:30:50|252.35|250.75|252.05|250.45|252.5|250.9|252.05|250.45|0
1643279460000|2022-01-27 10:31:00|251.76|250.16|251.58|249.98|251.76|250.16|251.46|249.86|0
1643279470000|2022-01-27 10:31:10|251.28|249.68|251.58|249.98|251.65|250.05|251.28|249.68|0
1643279480000|2022-01-27 10:31:20|251.43|249.83|251.27|249.67|251.43|249.83|250.91|249.31|0
1643279490000|2022-01-27 10:31:30|251.42|249.82|251.28|249.68|251.42|249.82|251.13|249.53|0
1643279500000|2022-01-27 10:31:40|251.43|249.83|251.35|249.75|251.43|249.83|251.28|249.68|0
1643279510000|2022-01-27 10:31:50|251.28|249.68|251.58|249.98|251.58|249.98|251.13|249.53|0
1643279520000|2022-01-27 10:32:00|251.35|249.75|251.35|249.75|251.35|249.75|251.2|249.6|0
1643279530000|2022-01-27 10:32:10|251.58|249.98|251.87|250.27|251.87|250.27|251.58|249.98|0
1643279540000|2022-01-27 10:32:20|252.02|250.42|252.02|250.42|252.02|250.42|251.87|250.27|0
1643279550000|2022-01-27 10:32:30|251.94|250.34|252.02|250.42|252.02|250.42|251.94|250.34|0
1643279560000|2022-01-27 10:32:40|252.17|250.57|252.91|251.31|252.91|251.31|252.17|250.57|0
1643279570000|2022-01-27 10:32:50|253.21|251.61|253.36|251.76|253.58|251.98|253.21|251.61|0
1643279580000|2022-01-27 10:33:00|253.21|251.61|253.58|251.98|253.58|251.98|253.21|251.61|0
1643279590000|2022-01-27 10:33:10|253.21|251.61|252.47|250.87|253.21|251.61|252.47|250.87|0
1643279600000|2022-01-27 10:33:20|252.32|250.72|252.47|250.87|252.47|250.87|252.32|250.72|0
1643279610000|2022-01-27 10:33:30|252.32|250.72|252.17|250.57|252.32|250.72|251.72|250.12|0
1643279620000|2022-01-27 10:33:40|251.94|250.34|251.35|249.75|251.94|250.34|251.35|249.75|0
1643279630000|2022-01-27 10:33:50|251.57|249.97|251.43|249.83|251.57|249.97|251.28|249.68|0
1643279640000|2022-01-27 10:34:00|251.57|249.97|251.72|250.12|251.72|250.12|251.57|249.97|0
1643279650000|2022-01-27 10:34:10|252.17|250.57|252.32|250.72|252.47|250.87|252.17|250.57|0
1643279660000|2022-01-27 10:34:20|252.39|250.79|252.47|250.87|252.47|250.87|252.32|250.72|0
1643279670000|2022-01-27 10:34:30|252.76|251.16|252.61|251.01|252.76|251.16|252.61|251.01|0
1643279680000|2022-01-27 10:34:40|252.76|251.16|253.06|251.46|253.06|251.46|252.76|251.16|0
1643279690000|2022-01-27 10:34:50|253.13|251.53|252.98|251.38|253.13|251.53|252.91|251.31|0
1643279700000|2022-01-27 10:35:00|252.91|251.31|253.66|252.06|253.66|252.06|252.91|251.31|0
1643279710000|2022-01-27 10:35:10|253.58|251.98|253.36|251.76|253.58|251.98|253.36|251.76|0
1643279720000|2022-01-27 10:35:20|253.28|251.68|252.46|250.86|253.36|251.76|252.46|250.86|0
1643279730000|2022-01-27 10:35:30|252.02|250.42|252.24|250.64|252.46|250.86|251.94|250.34|0
1643279740000|2022-01-27 10:35:40|252.76|251.16|252.54|250.94|252.76|251.16|252.54|250.94|0
1643279750000|2022-01-27 10:35:50|252.32|250.72|251.79|250.19|252.32|250.72|251.79|250.19|0
1643279760000|2022-01-27 10:36:00|252.09|250.49|252.32|250.72|252.32|250.72|252.09|250.49|0
1643279770000|2022-01-27 10:36:10|252.46|250.86|252.31|250.71|252.46|250.86|252.31|250.71|0
1643279780000|2022-01-27 10:36:20|252.17|250.57|252.17|250.57|252.31|250.71|252.17|250.57|0
1643279790000|2022-01-27 10:36:30|252.31|250.71|252.31|250.71|252.39|250.79|252.17|250.57|0
1643279800000|2022-01-27 10:36:40|252.02|250.42|252.02|250.42|252.17|250.57|251.94|250.34|0
1643279810000|2022-01-27 10:36:50|252.17|250.57|252.17|250.57|252.31|250.71|252.17|250.57|0
1643279820000|2022-01-27 10:37:00|252.09|250.49|252.17|250.57|252.39|250.79|252.09|250.49|0
1643279830000|2022-01-27 10:37:10|252.24|250.64|252.46|250.86|252.46|250.86|252.17|250.57|0
1643279840000|2022-01-27 10:37:20|252.31|250.71|252.91|251.31|252.91|251.31|252.31|250.71|0
1643279850000|2022-01-27 10:37:30|253.06|251.46|253.06|251.46|253.06|251.46|252.76|251.16|0
1643279860000|2022-01-27 10:37:40|252.61|251.01|252.98|251.38|253.06|251.46|252.61|251.01|0
1643279870000|2022-01-27 10:37:50|253.13|251.53|253.43|251.83|253.8|252.2|253.13|251.53|0
1643279880000|2022-01-27 10:38:00|253.06|251.46|252.61|251.01|253.06|251.46|252.61|251.01|0
1643279890000|2022-01-27 10:38:10|252.76|251.16|252.61|251.01|252.91|251.31|252.61|251.01|0
1643279900000|2022-01-27 10:38:20|252.46|250.86|252.38|250.78|252.46|250.86|252.16|250.56|0
1643279910000|2022-01-27 10:38:30|252.46|250.86|252.53|250.93|252.76|251.16|252.46|250.86|0
1643279920000|2022-01-27 10:38:40|252.31|250.71|252.61|251.01|252.61|251.01|252.31|250.71|0
1643279930000|2022-01-27 10:38:50|252.76|251.16|253.35|251.75|253.35|251.75|252.76|251.16|0
1643279940000|2022-01-27 10:39:00|253.5|251.9|253.87|252.27|254.17|252.57|253.5|251.9|0
1643279950000|2022-01-27 10:39:10|253.8|252.2|253.65|252.05|253.95|252.35|253.65|252.05|0
1643279960000|2022-01-27 10:39:20|253.95|252.35|253.95|252.35|253.95|252.35|253.87|252.27|0
1643279970000|2022-01-27 10:39:30|253.65|252.05|253.8|252.2|253.8|252.2|253.35|251.75|0
1643279980000|2022-01-27 10:39:40|253.65|252.05|253.35|251.75|253.65|252.05|253.35|251.75|0
1643279990000|2022-01-27 10:39:50|253.5|251.9|253.72|252.12|253.72|252.12|253.5|251.9|0
1643280000000|2022-01-27 10:40:00|253.8|252.2|253.8|252.2|253.8|252.2|253.65|252.05|0
1643280010000|2022-01-27 10:40:10|253.5|251.9|253.42|251.82|253.57|251.97|253.42|251.82|0
1643280020000|2022-01-27 10:40:20|253.5|251.9|253.8|252.2|253.95|252.35|253.5|251.9|0
1643280030000|2022-01-27 10:40:30|253.65|252.05|252.98|251.38|253.65|252.05|252.98|251.38|0
1643280040000|2022-01-27 10:40:40|253.42|251.82|253.13|251.53|253.42|251.82|253.13|251.53|0
1643280050000|2022-01-27 10:40:50|253.05|251.45|253.05|251.45|253.13|251.53|253.05|251.45|0
1643280060000|2022-01-27 10:41:00|252.76|251.16|252.76|251.16|252.76|251.16|252.76|251.16|0
1643280070000|2022-01-27 10:41:10|253.05|251.45|252.46|250.86|253.05|251.45|252.46|250.86|0
1643280080000|2022-01-27 10:41:20|252.23|250.63|252.08|250.48|252.23|250.63|252.08|250.48|0
1643280090000|2022-01-27 10:41:30|251.86|250.26|251.94|250.34|252.01|250.41|251.86|250.26|0
1643280100000|2022-01-27 10:41:40|252.01|250.41|252.23|250.63|252.23|250.63|251.94|250.34|0
1643280110000|2022-01-27 10:41:50|252.31|250.71|251.72|250.12|252.31|250.71|251.72|250.12|0
1643280120000|2022-01-27 10:42:00|251.86|250.26|251.79|250.19|251.86|250.26|251.64|250.04|0
1643280130000|2022-01-27 10:42:10|251.72|250.12|252.01|250.41|252.01|250.41|251.72|250.12|0
1643280140000|2022-01-27 10:42:20|252.16|250.56|252.01|250.41|252.31|250.71|252.01|250.41|0
1643280150000|2022-01-27 10:42:30|251.93|250.33|251.57|249.97|251.93|250.33|251.42|249.82|0
1643280160000|2022-01-27 10:42:40|251.27|249.67|250.9|249.3|251.27|249.67|250.9|249.3|0
1643280170000|2022-01-27 10:42:50|251.12|249.52|251.27|249.67|251.27|249.67|250.97|249.37|0
1643280180000|2022-01-27 10:43:00|251.12|249.52|250.75|249.15|251.12|249.52|250.75|249.15|0
1643280190000|2022-01-27 10:43:10|250.6|249|250.45|248.85|250.68|249.08|250.45|248.85|0
1643280200000|2022-01-27 10:43:20|250.23|248.63|250.23|248.63|250.23|248.63|250.23|248.63|0
1643280210000|2022-01-27 10:43:30|250.3|248.7|249.94|248.34|250.3|248.7|249.94|248.34|0
1643280230000|2022-01-27 10:43:50|249.64|248.04|249.64|248.04|249.64|248.04|249.64|248.04|0
1643280240000|2022-01-27 10:44:00|249.71|248.11|249.71|248.11|249.94|248.34|249.71|248.11|0
1643280250000|2022-01-27 10:44:10|249.64|248.04|249.79|248.19|249.79|248.19|249.64|248.04|0
1643280260000|2022-01-27 10:44:20|249.71|248.11|249.79|248.19|249.86|248.26|249.71|248.11|0
1643280270000|2022-01-27 10:44:30|249.86|248.26|249.86|248.26|249.93|248.33|249.79|248.19|0
1643280280000|2022-01-27 10:44:40|250.38|248.78|250.23|248.63|250.53|248.93|250.23|248.63|0
1643280290000|2022-01-27 10:44:50|250.38|248.78|250.45|248.85|250.53|248.93|250.38|248.78|0
1643280300000|2022-01-27 10:45:00|250.6|249|250.97|249.37|250.97|249.37|250.53|248.93|0
1643280310000|2022-01-27 10:45:10|250.75|249.15|250.53|248.93|250.97|249.37|250.23|248.63|0
1643280320000|2022-01-27 10:45:20|250.3|248.7|250.38|248.78|250.38|248.78|250.3|248.7|0
1643280330000|2022-01-27 10:45:30|250.53|248.93|250.45|248.85|250.6|249|250.45|248.85|0
1643280340000|2022-01-27 10:45:40|250.38|248.78|250.67|249.07|250.67|249.07|250.38|248.78|0
1643280350000|2022-01-27 10:45:50|250.53|248.93|250.6|249|250.67|249.07|250.53|248.93|0
1643280360000|2022-01-27 10:46:00|250.97|249.37|251.12|249.52|251.12|249.52|250.97|249.37|0
1643280370000|2022-01-27 10:46:10|251.41|249.81|251.71|250.11|251.71|250.11|251.41|249.81|0
1643280380000|2022-01-27 10:46:20|251.86|250.26|251.71|250.11|251.86|250.26|251.71|250.11|0
1643280390000|2022-01-27 10:46:30|251.86|250.26|251.56|249.96|252.01|250.41|251.56|249.96|0
1643280400000|2022-01-27 10:46:40|251.71|250.11|252.31|250.71|252.31|250.71|251.56|249.96|0
1643280410000|2022-01-27 10:46:50|252.6|251|252.16|250.56|252.6|251|252.16|250.56|0
1643280420000|2022-01-27 10:47:00|252.23|250.63|251.93|250.33|252.23|250.63|251.86|250.26|0
1643280430000|2022-01-27 10:47:10|251.34|249.74|251.56|249.96|251.56|249.96|251.34|249.74|0
1643280440000|2022-01-27 10:47:20|251.63|250.03|252.01|250.41|252.01|250.41|251.63|250.03|0
1643280450000|2022-01-27 10:47:30|251.86|250.26|251.86|250.26|252.01|250.41|251.78|250.18|0
1643280460000|2022-01-27 10:47:40|251.71|250.11|251.86|250.26|251.86|250.26|251.71|250.11|0
1643280470000|2022-01-27 10:47:50|251.71|250.11|252.08|250.48|252.08|250.48|251.63|250.03|0
1643280480000|2022-01-27 10:48:00|252.16|250.56|251.71|250.11|252.16|250.56|251.71|250.11|0
1643280490000|2022-01-27 10:48:10|251.56|249.96|251.41|249.81|251.56|249.96|251.26|249.66|0
1643280500000|2022-01-27 10:48:20|251.26|249.66|250.38|248.78|251.26|249.66|250.38|248.78|0
1643280510000|2022-01-27 10:48:30|250.23|248.63|250.3|248.7|250.3|248.7|250.23|248.63|0
1643280520000|2022-01-27 10:48:40|250.38|248.78|249.93|248.33|250.38|248.78|249.93|248.33|0
1643280530000|2022-01-27 10:48:50|249.78|248.18|248.45|246.85|249.78|248.18|248.45|246.85|0
1643280540000|2022-01-27 10:49:00|248.6|247|248.9|247.3|249.04|247.44|248.6|247|0
1643280550000|2022-01-27 10:49:10|248.97|247.37|248.9|247.3|249.19|247.59|248.75|247.15|0
1643280560000|2022-01-27 10:49:20|248.31|246.71|248.45|246.85|248.6|247|248.31|246.71|0
1643280570000|2022-01-27 10:49:30|248.23|246.63|248.31|246.71|248.38|246.78|248.23|246.63|0
1643280580000|2022-01-27 10:49:40|248.01|246.41|247.28|245.68|248.01|246.41|247.28|245.68|0
1643280590000|2022-01-27 10:49:50|247.42|245.82|247.28|245.68|247.42|245.82|247.28|245.68|0
1643280600000|2022-01-27 10:50:00|247.42|245.82|247.72|246.12|247.72|246.12|247.42|245.82|0
1643280610000|2022-01-27 10:50:10|247.57|245.97|246.25|244.65|247.57|245.97|246.25|244.65|0
1643280620000|2022-01-27 10:50:20|246.39|244.79|246.1|244.5|246.54|244.94|246.1|244.5|0
1643280630000|2022-01-27 10:50:30|246.02|244.42|245.22|243.62|246.02|244.42|245.22|243.62|0
1643280640000|2022-01-27 10:50:40|245.07|243.47|244.78|243.18|245.07|243.47|244.78|243.18|0
1643280650000|2022-01-27 10:50:50|244.64|243.04|245.14|243.54|245.14|243.54|244.64|243.04|0
1643280660000|2022-01-27 10:51:00|245.22|243.62|245.07|243.47|245.22|243.62|244.93|243.33|0
1643280670000|2022-01-27 10:51:10|244.78|243.18|244.63|243.03|244.93|243.33|244.49|242.89|0
1643280680000|2022-01-27 10:51:20|244.49|242.89|244.34|242.74|244.56|242.96|244.34|242.74|0
1643280690000|2022-01-27 10:51:30|244.2|242.6|243.9|242.3|244.2|242.6|243.9|242.3|0
1643280700000|2022-01-27 10:51:40|244.05|242.45|243.68|242.08|244.05|242.45|243.47|241.87|0
1643280710000|2022-01-27 10:51:50|243.76|242.16|243.17|241.57|243.76|242.16|243.17|241.57|0
1643280720000|2022-01-27 10:52:00|243.32|241.72|243.32|241.72|243.32|241.72|243.03|241.43|0
1643280730000|2022-01-27 10:52:10|243.9|242.3|244.34|242.74|244.34|242.74|243.9|242.3|0
1643280740000|2022-01-27 10:52:20|243.9|242.3|243.76|242.16|243.9|242.3|243.61|242.01|0
1643280750000|2022-01-27 10:52:30|242.81|241.21|243.03|241.43|243.17|241.57|242.81|241.21|0
1643280760000|2022-01-27 10:52:40|242.74|241.14|242.74|241.14|242.74|241.14|242.22|240.62|0
1643280770000|2022-01-27 10:52:50|242.59|240.99|242.15|240.55|242.59|240.99|242.15|240.55|0
1643280780000|2022-01-27 10:53:00|242.01|240.41|243.03|241.43|243.03|241.43|242.01|240.41|0
1643280790000|2022-01-27 10:53:10|242.88|241.28|243.03|241.43|243.03|241.43|242.74|241.14|0
1643280800000|2022-01-27 10:53:20|242.74|241.14|243.03|241.43|243.17|241.57|242.74|241.14|0
1643280810000|2022-01-27 10:53:30|242.88|241.28|242.88|241.28|242.88|241.28|242.74|241.14|0
1643280820000|2022-01-27 10:53:40|243.03|241.43|243.46|241.86|243.46|241.86|243.03|241.43|0
1643280830000|2022-01-27 10:53:50|243.76|242.16|244.05|242.45|244.26|242.66|243.76|242.16|0
1643280840000|2022-01-27 10:54:00|244.19|242.59|244.19|242.59|244.49|242.89|244.19|242.59|0
1643280850000|2022-01-27 10:54:10|243.9|242.3|243.9|242.3|243.9|242.3|243.9|242.3|0
1643280860000|2022-01-27 10:54:20|243.68|242.08|242.88|241.28|243.68|242.08|242.88|241.28|0
1643280870000|2022-01-27 10:54:30|242.66|241.06|242.51|240.91|242.66|241.06|242.44|240.84|0
1643280880000|2022-01-27 10:54:40|242.44|240.84|242.01|240.41|242.44|240.84|242.01|240.41|0
1643280890000|2022-01-27 10:54:50|242.22|240.62|242.44|240.84|242.51|240.91|242.22|240.62|0
1643280900000|2022-01-27 10:55:00|242.51|240.91|242.3|240.7|242.59|240.99|242.3|240.7|0
1643280910000|2022-01-27 10:55:10|241.57|239.97|240.48|238.88|241.57|239.97|240.48|238.88|0
1643280920000|2022-01-27 10:55:20|240.63|239.03|240.05|238.45|240.63|239.03|240.05|238.45|0
1643280930000|2022-01-27 10:55:30|240.41|238.81|239.98|238.38|240.41|238.81|239.69|238.09|0
1643280940000|2022-01-27 10:55:40|239.83|238.23|239.83|238.23|239.83|238.23|239.83|238.23|0
1643280950000|2022-01-27 10:55:50|240.27|238.67|239.83|238.23|240.27|238.67|239.83|238.23|0
1643280960000|2022-01-27 10:56:00|239.76|238.16|240.27|238.67|240.27|238.67|239.76|238.16|0
1643280970000|2022-01-27 10:56:10|240.7|239.1|240.27|238.67|240.85|239.25|240.27|238.67|0
1643280980000|2022-01-27 10:56:20|240.34|238.74|240.84|239.24|240.84|239.24|240.34|238.74|0
1643280990000|2022-01-27 10:56:30|240.7|239.1|240.55|238.95|240.7|239.1|240.55|238.95|0
1643281000000|2022-01-27 10:56:40|240.27|238.67|240.62|239.02|240.62|239.02|240.27|238.67|0
1643281010000|2022-01-27 10:56:50|240.7|239.1|240.26|238.66|240.7|239.1|240.26|238.66|0
1643281020000|2022-01-27 10:57:00|239.69|238.09|239.54|237.94|239.69|238.09|239.32|237.72|0
1643281030000|2022-01-27 10:57:10|239.98|238.38|239.76|238.16|239.98|238.38|239.61|238.01|0
1643281040000|2022-01-27 10:57:20|239.9|238.3|240.26|238.66|240.55|238.95|239.9|238.3|0
1643281050000|2022-01-27 10:57:30|240.7|239.1|240.84|239.24|240.84|239.24|240.7|239.1|0
1643281060000|2022-01-27 10:57:40|240.7|239.1|239.54|237.94|240.7|239.1|239.54|237.94|0
1643281070000|2022-01-27 10:57:50|239.25|237.65|239.25|237.65|239.4|237.8|239.25|237.65|0
1643281080000|2022-01-27 10:58:00|239.54|237.94|239.69|238.09|239.83|238.23|239.54|237.94|0
1643281090000|2022-01-27 10:58:10|239.54|237.94|239.97|238.37|239.97|238.37|239.54|237.94|0
1643281100000|2022-01-27 10:58:20|240.12|238.52|240.48|238.88|240.48|238.88|240.12|238.52|0
1643281110000|2022-01-27 10:58:30|240.26|238.66|240.26|238.66|240.33|238.73|240.26|238.66|0
1643281120000|2022-01-27 10:58:40|240.12|238.52|239.4|237.8|240.12|238.52|239.4|237.8|0
1643281130000|2022-01-27 10:58:50|239.11|237.51|239.11|237.51|239.11|237.51|238.67|237.07|0
1643281140000|2022-01-27 10:59:00|239.25|237.65|239.68|238.08|239.68|238.08|239.25|237.65|0
1643281150000|2022-01-27 10:59:10|239.83|238.23|240.26|238.66|240.26|238.66|239.83|238.23|0
1643281160000|2022-01-27 10:59:20|240.12|238.52|240.12|238.52|240.41|238.81|240.12|238.52|0
1643281170000|2022-01-27 10:59:30|240.62|239.02|240.84|239.24|240.84|239.24|240.33|238.73|0
1643281180000|2022-01-27 10:59:40|240.7|239.1|240.7|239.1|240.7|239.1|240.48|238.88|0
1643281190000|2022-01-27 10:59:50|240.84|239.24|240.91|239.31|240.91|239.31|240.84|239.24|0
1643281200000|2022-01-27 11:00:00|241.13|239.53|240.99|239.39|241.28|239.68|240.99|239.39|0
1643281210000|2022-01-27 11:00:10|241.28|239.68|241.86|240.26|241.86|240.26|241.28|239.68|0
1643281220000|2022-01-27 11:00:20|241.78|240.18|242.07|240.47|242.22|240.62|241.78|240.18|0
1643281230000|2022-01-27 11:00:30|242.58|240.98|242.88|241.28|242.88|241.28|242.44|240.84|0
1643281240000|2022-01-27 11:00:40|243.09|241.49|243.53|241.93|243.53|241.93|243.02|241.42|0
1643281250000|2022-01-27 11:00:50|243.09|241.49|243.75|242.15|243.75|242.15|243.09|241.49|0
1643281260000|2022-01-27 11:01:00|243.53|241.93|243.6|242|243.6|242|243.31|241.71|0
1643281270000|2022-01-27 11:01:10|243.17|241.57|243.24|241.64|243.31|241.71|243.17|241.57|0
1643281280000|2022-01-27 11:01:20|242.87|241.27|242.51|240.91|242.87|241.27|242.29|240.69|0
1643281290000|2022-01-27 11:01:30|242.29|240.69|242|240.4|242.44|240.84|242|240.4|0
1643281300000|2022-01-27 11:01:40|241.93|240.33|241.42|239.82|241.93|240.33|241.42|239.82|0
1643281310000|2022-01-27 11:01:50|241.13|239.53|241.28|239.68|241.34|239.74|241.05|239.45|0
1643281320000|2022-01-27 11:02:00|241.71|240.11|241.42|239.82|241.71|240.11|241.42|239.82|0
1643281330000|2022-01-27 11:02:10|241.71|240.11|242.15|240.55|242.15|240.55|241.71|240.11|0
1643281340000|2022-01-27 11:02:20|243.02|241.42|243.31|241.71|243.38|241.78|243.02|241.42|0
1643281350000|2022-01-27 11:02:30|243.38|241.78|243.53|241.93|243.6|242|243.38|241.78|0
1643281360000|2022-01-27 11:02:40|243.6|242|243.6|242|243.6|242|243.46|241.86|0
1643281370000|2022-01-27 11:02:50|243.89|242.29|243.6|242|243.89|242.29|243.46|241.86|0
1643281380000|2022-01-27 11:03:00|243.16|241.56|243.02|241.42|243.16|241.56|242.87|241.27|0
1643281390000|2022-01-27 11:03:10|243.31|241.71|243.16|241.56|243.6|242|243.16|241.56|0
1643281400000|2022-01-27 11:03:20|242.87|241.27|243.02|241.42|243.02|241.42|242.87|241.27|0
1643281410000|2022-01-27 11:03:30|242.87|241.27|244.04|242.44|244.04|242.44|242.87|241.27|0
1643281420000|2022-01-27 11:03:40|244.69|243.09|245.21|243.61|245.43|243.83|244.69|243.09|0
1643281430000|2022-01-27 11:03:50|244.77|243.17|245.06|243.46|245.06|243.46|244.77|243.17|0
1643281440000|2022-01-27 11:04:00|244.92|243.32|244.77|243.17|245.06|243.46|244.62|243.02|0
1643281450000|2022-01-27 11:04:10|244.92|243.32|246.09|244.49|246.09|244.49|244.92|243.32|0
1643281460000|2022-01-27 11:04:20|245.94|244.34|245.94|244.34|246.38|244.78|245.94|244.34|0
1643281470000|2022-01-27 11:04:30|245.86|244.26|246.6|245|246.6|245|245.79|244.19|0
1643281480000|2022-01-27 11:04:40|246.67|245.07|246.38|244.78|246.82|245.22|246.38|244.78|0
1643281490000|2022-01-27 11:04:50|246.3|244.7|246.09|244.49|246.3|244.7|245.79|244.19|0
1643281500000|2022-01-27 11:05:00|246.23|244.63|246.45|244.85|246.45|244.85|246.09|244.49|0
1643281510000|2022-01-27 11:05:10|246.38|244.78|246.89|245.29|246.89|245.29|246.38|244.78|0
1643281520000|2022-01-27 11:05:20|246.97|245.37|247.33|245.73|247.33|245.73|246.97|245.37|0
1643281530000|2022-01-27 11:05:30|247.56|245.96|248.14|246.54|248.14|246.54|247.56|245.96|0
1643281540000|2022-01-27 11:05:40|247.77|246.17|247.92|246.32|248.07|246.47|247.7|246.1|0
1643281550000|2022-01-27 11:05:50|247.7|246.1|247.56|245.96|247.7|246.1|247.48|245.88|0
1643281560000|2022-01-27 11:06:00|247.26|245.66|246.97|245.37|247.26|245.66|246.89|245.29|0
1643281570000|2022-01-27 11:06:10|247.18|245.58|246.82|245.22|247.18|245.58|246.82|245.22|0
1643281580000|2022-01-27 11:06:20|246.67|245.07|246.67|245.07|246.82|245.22|246.67|245.07|0
1643281590000|2022-01-27 11:06:30|246.82|245.22|247.04|245.44|247.04|245.44|246.74|245.14|0
1643281600000|2022-01-27 11:06:40|246.97|245.37|246.67|245.07|246.97|245.37|246.67|245.07|0
1643281610000|2022-01-27 11:06:50|246.82|245.22|246.97|245.37|246.97|245.37|246.82|245.22|0
1643281620000|2022-01-27 11:07:00|246.74|245.14|246.53|244.93|246.82|245.22|246.38|244.78|0
1643281630000|2022-01-27 11:07:10|246.67|245.07|246.82|245.22|246.82|245.22|246.6|245|0
1643281640000|2022-01-27 11:07:20|247.11|245.51|247.48|245.88|247.55|245.95|247.11|245.51|0
1643281650000|2022-01-27 11:07:30|247.26|245.66|246.97|245.37|247.26|245.66|246.89|245.29|0
1643281660000|2022-01-27 11:07:40|247.11|245.51|246.97|245.37|247.41|245.81|246.97|245.37|0
1643281670000|2022-01-27 11:07:50|247.26|245.66|247.26|245.66|247.26|245.66|247.18|245.58|0
1643281680000|2022-01-27 11:08:00|247.55|245.95|247.55|245.95|247.99|246.39|247.55|245.95|0
1643281690000|2022-01-27 11:08:10|247.85|246.25|247.85|246.25|247.85|246.25|247.55|245.95|0
1643281700000|2022-01-27 11:08:20|247.7|246.1|248.21|246.61|248.21|246.61|247.7|246.1|0
1643281710000|2022-01-27 11:08:30|248.29|246.69|247.77|246.17|248.29|246.69|247.7|246.1|0
1643281720000|2022-01-27 11:08:40|247.55|245.95|247.03|245.43|247.62|246.02|247.03|245.43|0
1643281730000|2022-01-27 11:08:50|247.26|245.66|247.41|245.81|247.41|245.81|247.26|245.66|0
1643281740000|2022-01-27 11:09:00|247.26|245.66|246.08|244.48|247.26|245.66|246.08|244.48|0
1643281750000|2022-01-27 11:09:10|246.3|244.7|246.08|244.48|246.3|244.7|246.08|244.48|0
1643281760000|2022-01-27 11:09:20|245.94|244.34|245.42|243.82|246.01|244.41|245.42|243.82|0
1643281770000|2022-01-27 11:09:30|245.5|243.9|245.94|244.34|245.94|244.34|245.5|243.9|0
1643281780000|2022-01-27 11:09:40|245.79|244.19|245.79|244.19|246.08|244.48|245.79|244.19|0
1643281790000|2022-01-27 11:09:50|246.08|244.48|245.64|244.04|246.08|244.48|245.64|244.04|0
1643281800000|2022-01-27 11:10:00|245.79|244.19|246.74|245.14|246.74|245.14|245.64|244.04|0
1643281810000|2022-01-27 11:10:10|246.96|245.36|247.18|245.58|247.18|245.58|246.96|245.36|0
1643281820000|2022-01-27 11:10:20|247.11|245.51|246.67|245.07|247.11|245.51|246.67|245.07|0
1643281830000|2022-01-27 11:10:30|246.96|245.36|247.99|246.39|247.99|246.39|246.96|245.36|0
1643281840000|2022-01-27 11:10:40|247.85|246.25|247.33|245.73|248.06|246.46|247.33|245.73|0
1643281850000|2022-01-27 11:10:50|247.11|245.51|247.4|245.8|247.7|246.1|247.11|245.51|0
1643281860000|2022-01-27 11:11:00|247.26|245.66|247.55|245.95|247.55|245.95|247.26|245.66|0
1643281870000|2022-01-27 11:11:10|247.4|245.8|246.82|245.22|247.4|245.8|246.82|245.22|0
1643281880000|2022-01-27 11:11:20|247.11|245.51|247.18|245.58|247.55|245.95|247.11|245.51|0
1643281890000|2022-01-27 11:11:30|246.96|245.36|247.55|245.95|247.55|245.95|246.96|245.36|0
1643281900000|2022-01-27 11:11:40|247.47|245.87|247.11|245.51|247.47|245.87|247.11|245.51|0
1643281910000|2022-01-27 11:11:50|247.26|245.66|248.14|246.54|248.14|246.54|247.26|245.66|0
1643281920000|2022-01-27 11:12:00|247.99|246.39|248.43|246.83|248.43|246.83|247.99|246.39|0
1643281930000|2022-01-27 11:12:10|248.58|246.98|248.73|247.13|248.88|247.28|248.58|246.98|0
1643281940000|2022-01-27 11:12:20|248.58|246.98|248.73|247.13|248.88|247.28|248.58|246.98|0
1643281950000|2022-01-27 11:12:30|248.88|247.28|248.88|247.28|248.88|247.28|248.88|247.28|0
1643281960000|2022-01-27 11:12:40|249.02|247.42|249.02|247.42|249.02|247.42|248.88|247.28|0
1643281970000|2022-01-27 11:12:50|249.32|247.72|249.02|247.42|249.32|247.72|249.02|247.42|0
1643281980000|2022-01-27 11:13:00|248.73|247.13|248.73|247.13|248.8|247.2|248.5|246.9|0
1643281990000|2022-01-27 11:13:10|248.65|247.05|248.43|246.83|248.73|247.13|248.43|246.83|0
1643282000000|2022-01-27 11:13:20|247.99|246.39|248.28|246.68|248.28|246.68|247.99|246.39|0
1643282010000|2022-01-27 11:13:30|247.99|246.39|247.7|246.1|248.14|246.54|247.7|246.1|0
1643282020000|2022-01-27 11:13:40|247.55|245.95|247.18|245.58|247.55|245.95|247.18|245.58|0
1643282030000|2022-01-27 11:13:50|247.4|245.8|247.4|245.8|247.55|245.95|247.4|245.8|0
1643282040000|2022-01-27 11:14:00|247.55|245.95|247.99|246.39|247.99|246.39|247.55|245.95|0
1643282050000|2022-01-27 11:14:10|247.84|246.24|248.28|246.68|248.28|246.68|247.84|246.24|0
1643282060000|2022-01-27 11:14:20|248.43|246.83|248.43|246.83|248.8|247.2|248.43|246.83|0
1643282070000|2022-01-27 11:14:30|248.58|246.98|248.73|247.13|248.73|247.13|248.5|246.9|0
1643282080000|2022-01-27 11:14:40|248.87|247.27|249.54|247.94|249.54|247.94|248.87|247.27|0
1643282090000|2022-01-27 11:14:50|249.32|247.72|249.46|247.86|249.61|248.01|249.32|247.72|0
1643282100000|2022-01-27 11:15:00|249.53|247.93|249.83|248.23|249.83|248.23|249.46|247.86|0
1643282110000|2022-01-27 11:15:10|249.76|248.16|250.35|248.75|250.35|248.75|249.76|248.16|0
1643282120000|2022-01-27 11:15:20|250.8|249.2|250.94|249.34|250.94|249.34|250.72|249.12|0
1643282130000|2022-01-27 11:15:30|251.09|249.49|251.24|249.64|251.24|249.64|251.09|249.49|0
1643282140000|2022-01-27 11:15:40|251.09|249.49|251.09|249.49|251.24|249.64|251.09|249.49|0
1643282150000|2022-01-27 11:15:50|250.94|249.34|250.65|249.05|251.09|249.49|250.65|249.05|0
1643282160000|2022-01-27 11:16:00|250.87|249.27|251.09|249.49|251.09|249.49|250.87|249.27|0
1643282170000|2022-01-27 11:16:10|251.01|249.41|250.5|248.9|251.01|249.41|250.5|248.9|0
1643282180000|2022-01-27 11:16:20|250.42|248.82|250.5|248.9|250.5|248.9|250.35|248.75|0
1643282190000|2022-01-27 11:16:30|250.42|248.82|250.5|248.9|250.5|248.9|250.35|248.75|0
1643282200000|2022-01-27 11:16:40|250.79|249.19|251.39|249.79|251.39|249.79|250.79|249.19|0
1643282210000|2022-01-27 11:16:50|250.94|249.34|251.01|249.41|251.24|249.64|250.94|249.34|0
1643282220000|2022-01-27 11:17:00|250.79|249.19|250.5|248.9|250.87|249.27|250.5|248.9|0
1643282230000|2022-01-27 11:17:10|250.65|249.05|250.27|248.67|250.65|249.05|250.27|248.67|0
1643282240000|2022-01-27 11:17:20|250.35|248.75|250.12|248.52|250.35|248.75|250.05|248.45|0
1643282250000|2022-01-27 11:17:30|250.2|248.6|250.12|248.52|250.2|248.6|250.05|248.45|0
1643282260000|2022-01-27 11:17:40|250.05|248.45|250.05|248.45|250.35|248.75|250.05|248.45|0
1643282270000|2022-01-27 11:17:50|249.98|248.38|249.61|248.01|249.98|248.38|249.61|248.01|0
1643282280000|2022-01-27 11:18:00|249.53|247.93|249.31|247.71|249.53|247.93|249.24|247.64|0
1643282290000|2022-01-27 11:18:10|249.38|247.78|249.38|247.78|249.38|247.78|249.17|247.57|0
1643282300000|2022-01-27 11:18:20|249.31|247.71|249.53|247.93|249.9|248.3|249.31|247.71|0
1643282310000|2022-01-27 11:18:30|249.38|247.78|249.53|247.93|249.53|247.93|249.38|247.78|0
1643282320000|2022-01-27 11:18:40|249.31|247.71|249.24|247.64|249.38|247.78|249.24|247.64|0
1643282330000|2022-01-27 11:18:50|249.31|247.71|249.53|247.93|249.61|248.01|249.31|247.71|0
1643282340000|2022-01-27 11:19:00|249.46|247.86|249.16|247.56|249.46|247.86|249.16|247.56|0
1643282350000|2022-01-27 11:19:10|249.02|247.42|249.09|247.49|249.09|247.49|249.02|247.42|0
1643282360000|2022-01-27 11:19:20|249.16|247.56|248.87|247.27|249.16|247.56|248.87|247.27|0
1643282370000|2022-01-27 11:19:30|248.57|246.97|248.57|246.97|248.57|246.97|248.57|246.97|0
1643282380000|2022-01-27 11:19:40|248.5|246.9|248.43|246.83|248.57|246.97|248.43|246.83|0
1643282390000|2022-01-27 11:19:50|248.57|246.97|248.57|246.97|248.57|246.97|248.43|246.83|0
1643282400000|2022-01-27 11:20:00|248.43|246.83|248.13|246.53|248.43|246.83|247.98|246.38|0
1643282410000|2022-01-27 11:20:10|248.05|246.45|247.91|246.31|248.05|246.45|247.91|246.31|0
1643282420000|2022-01-27 11:20:20|247.98|246.38|247.91|246.31|247.98|246.38|247.84|246.24|0
1643282430000|2022-01-27 11:20:30|247.39|245.79|247.39|245.79|247.39|245.79|247.39|245.79|0
1643282440000|2022-01-27 11:20:40|247.25|245.65|246.95|245.35|247.25|245.65|246.95|245.35|0
1643282450000|2022-01-27 11:20:50|247.1|245.5|247.39|245.79|247.39|245.79|247.1|245.5|0
1643282460000|2022-01-27 11:21:00|247.54|245.94|248.28|246.68|248.35|246.75|247.54|245.94|0
1643282470000|2022-01-27 11:21:10|247.98|246.38|247.84|246.24|247.98|246.38|247.69|246.09|0
1643282480000|2022-01-27 11:21:20|247.98|246.38|247.98|246.38|247.98|246.38|247.91|246.31|0
1643282490000|2022-01-27 11:21:30|247.76|246.16|247.69|246.09|247.98|246.38|247.69|246.09|0
1643282500000|2022-01-27 11:21:40|247.54|245.94|247.54|245.94|247.54|245.94|247.54|245.94|0
1643282510000|2022-01-27 11:21:50|247.98|246.38|247.76|246.16|247.98|246.38|247.76|246.16|0
1643282520000|2022-01-27 11:22:00|247.84|246.24|247.98|246.38|247.98|246.38|247.84|246.24|0
1643282530000|2022-01-27 11:22:10|247.69|246.09|247.61|246.01|247.83|246.23|247.61|246.01|0
1643282540000|2022-01-27 11:22:20|247.69|246.09|247.54|245.94|247.69|246.09|247.54|245.94|0
1643282550000|2022-01-27 11:22:30|247.39|245.79|247.32|245.72|247.39|245.79|247.25|245.65|0
1643282560000|2022-01-27 11:22:40|247.39|245.79|247.39|245.79|247.46|245.86|247.39|245.79|0
1643282570000|2022-01-27 11:22:50|247.25|245.65|246.14|244.54|247.25|245.65|246.14|244.54|0
1643282580000|2022-01-27 11:23:00|246.36|244.76|246.36|244.76|246.51|244.91|246.36|244.76|0
1643282590000|2022-01-27 11:23:10|246.66|245.06|247.25|245.65|247.25|245.65|246.66|245.06|0
1643282600000|2022-01-27 11:23:20|247.1|245.5|246.95|245.35|247.1|245.5|246.8|245.2|0
1643282610000|2022-01-27 11:23:30|246.73|245.13|246.8|245.2|246.95|245.35|246.73|245.13|0
1643282620000|2022-01-27 11:23:40|246.87|245.27|246.95|245.35|246.95|245.35|246.8|245.2|0
1643282630000|2022-01-27 11:23:50|246.87|245.27|246.95|245.35|246.95|245.35|246.8|245.2|0
1643282640000|2022-01-27 11:24:00|246.8|245.2|246.87|245.27|246.87|245.27|246.66|245.06|0
1643282650000|2022-01-27 11:24:10|246.95|245.35|247.1|245.5|247.1|245.5|246.95|245.35|0
1643282660000|2022-01-27 11:24:20|247.39|245.79|247.9|246.3|247.9|246.3|247.39|245.79|0
1643282670000|2022-01-27 11:24:30|248.05|246.45|248.72|247.12|248.72|247.12|248.05|246.45|0
1643282680000|2022-01-27 11:24:40|248.49|246.89|248.42|246.82|248.49|246.89|248.42|246.82|0
1643282690000|2022-01-27 11:24:50|248.27|246.67|248.57|246.97|248.57|246.97|248.27|246.67|0
1643282700000|2022-01-27 11:25:00|248.72|247.12|248.64|247.04|248.94|247.34|248.64|247.04|0
1643282710000|2022-01-27 11:25:10|249.08|247.48|249.38|247.78|249.38|247.78|249.08|247.48|0
1643282720000|2022-01-27 11:25:20|249.31|247.71|249.45|247.85|249.45|247.85|249.08|247.48|0
1643282730000|2022-01-27 11:25:30|249.53|247.93|249.45|247.85|249.53|247.93|249.31|247.71|0
1643282740000|2022-01-27 11:25:40|249.16|247.56|249.01|247.41|249.16|247.56|249.01|247.41|0
1643282750000|2022-01-27 11:25:50|249.16|247.56|249.01|247.41|249.16|247.56|249.01|247.41|0
1643282760000|2022-01-27 11:26:00|249.08|247.48|248.72|247.12|249.16|247.56|248.72|247.12|0
1643282770000|2022-01-27 11:26:10|249.31|247.71|250.34|248.74|250.34|248.74|249.16|247.56|0
1643282780000|2022-01-27 11:26:20|250.79|249.19|250.49|248.89|250.79|249.19|250.34|248.74|0
1643282790000|2022-01-27 11:26:30|250.19|248.59|250.79|249.19|250.79|249.19|250.19|248.59|0
1643282800000|2022-01-27 11:26:40|250.34|248.74|250.49|248.89|250.79|249.19|250.34|248.74|0
1643282810000|2022-01-27 11:26:50|250.34|248.74|250.04|248.44|250.34|248.74|249.82|248.22|0
1643282820000|2022-01-27 11:27:00|249.97|248.37|250.71|249.11|250.71|249.11|249.97|248.37|0
1643282830000|2022-01-27 11:27:10|251.08|249.48|250.93|249.33|251.08|249.48|250.93|249.33|0
1643282840000|2022-01-27 11:27:20|251|249.4|251.23|249.63|251.23|249.63|251|249.4|0
1643282850000|2022-01-27 11:27:30|251.08|249.48|251.08|249.48|251.23|249.63|251.08|249.48|0
1643282860000|2022-01-27 11:27:40|251.23|249.63|251.67|250.07|251.67|250.07|251.23|249.63|0
1643282870000|2022-01-27 11:27:50|251.38|249.78|250.78|249.18|251.38|249.78|250.78|249.18|0
1643282880000|2022-01-27 11:28:00|250.64|249.04|250.78|249.18|250.78|249.18|250.64|249.04|0
1643282890000|2022-01-27 11:28:10|250.64|249.04|250.78|249.18|251|249.4|250.64|249.04|0
1643282900000|2022-01-27 11:28:20|250.93|249.33|251.3|249.7|251.67|250.07|250.93|249.33|0
1643282910000|2022-01-27 11:28:30|251.08|249.48|251.08|249.48|251.38|249.78|251.08|249.48|0
1643282920000|2022-01-27 11:28:40|251.38|249.78|251.53|249.93|251.53|249.93|251.38|249.78|0
1643282930000|2022-01-27 11:28:50|251.38|249.78|251.52|249.92|251.52|249.92|251.38|249.78|0
1643282940000|2022-01-27 11:29:00|251.82|250.22|252.12|250.52|252.27|250.67|251.82|250.22|0
1643282950000|2022-01-27 11:29:10|252.86|251.26|252.64|251.04|252.86|251.26|252.49|250.89|0
1643282960000|2022-01-27 11:29:20|252.71|251.11|252.93|251.33|253.01|251.41|252.71|251.11|0
1643282970000|2022-01-27 11:29:30|253.61|252.01|254.28|252.68|254.28|252.68|253.31|251.71|0
1643282980000|2022-01-27 11:29:40|253.98|252.38|254.57|252.97|254.57|252.97|253.76|252.16|0
1643282990000|2022-01-27 11:29:50|254.5|252.9|253.91|252.31|254.5|252.9|253.91|252.31|0
1643283000000|2022-01-27 11:30:00|253.76|252.16|254.13|252.53|254.13|252.53|253.76|252.16|0
1643283010000|2022-01-27 11:30:10|253.9|252.3|253.61|252.01|253.9|252.3|253.46|251.86|0
1643283020000|2022-01-27 11:30:20|253.46|251.86|253.01|251.41|253.46|251.86|252.86|251.26|0
1643283030000|2022-01-27 11:30:30|252.71|251.11|252.56|250.96|252.86|251.26|252.56|250.96|0
1643283040000|2022-01-27 11:30:40|252.27|250.67|252.12|250.52|252.27|250.67|252.12|250.52|0
1643283050000|2022-01-27 11:30:50|252.27|250.67|251.52|249.92|252.27|250.67|251.52|249.92|0
1643283060000|2022-01-27 11:31:00|251.82|250.22|252.12|250.52|252.12|250.52|251.82|250.22|0
1643283070000|2022-01-27 11:31:10|252.56|250.96|252.86|251.26|252.86|251.26|252.56|250.96|0
1643283080000|2022-01-27 11:31:20|252.93|251.33|253.46|251.86|253.46|251.86|252.93|251.33|0
1643283090000|2022-01-27 11:31:30|253.31|251.71|253.46|251.86|253.46|251.86|253.01|251.41|0
1643283100000|2022-01-27 11:31:40|253.61|252.01|253.46|251.86|253.61|252.01|253.31|251.71|0
1643283110000|2022-01-27 11:31:50|253.31|251.71|253.61|252.01|253.61|252.01|253.31|251.71|0
1643283120000|2022-01-27 11:32:00|253.16|251.56|253.46|251.86|253.46|251.86|253.01|251.41|0
1643283130000|2022-01-27 11:32:10|253.9|252.3|254.05|252.45|254.12|252.52|253.9|252.3|0
1643283140000|2022-01-27 11:32:20|254.12|252.52|254.12|252.52|254.12|252.52|253.75|252.15|0
1643283150000|2022-01-27 11:32:30|254.05|252.45|254.35|252.75|254.35|252.75|254.05|252.45|0
1643283160000|2022-01-27 11:32:40|254.2|252.6|254.05|252.45|254.2|252.6|253.9|252.3|0
1643283170000|2022-01-27 11:32:50|253.97|252.37|254.35|252.75|254.35|252.75|253.9|252.3|0
1643283180000|2022-01-27 11:33:00|254.5|252.9|253.97|252.37|254.5|252.9|253.82|252.22|0
1643283190000|2022-01-27 11:33:10|254.05|252.45|254.35|252.75|254.35|252.75|253.9|252.3|0
1643283200000|2022-01-27 11:33:20|254.2|252.6|253.16|251.56|254.2|252.6|253.16|251.56|0
1643283210000|2022-01-27 11:33:30|252.86|251.26|252.71|251.11|252.86|251.26|252.48|250.88|0
1643283220000|2022-01-27 11:33:40|252.63|251.03|252.71|251.11|252.71|251.11|252.41|250.81|0
1643283230000|2022-01-27 11:33:50|252.86|251.26|253.16|251.56|253.16|251.56|252.86|251.26|0
1643283240000|2022-01-27 11:34:00|253.01|251.41|252.71|251.11|253.01|251.41|252.71|251.11|0
1643283250000|2022-01-27 11:34:10|252.86|251.26|252.33|250.73|252.86|251.26|252.33|250.73|0
1643283260000|2022-01-27 11:34:20|252.26|250.66|252.48|250.88|252.56|250.96|252.26|250.66|0
1643283270000|2022-01-27 11:34:30|252.26|250.66|252.11|250.51|252.26|250.66|251.82|250.22|0
1643283280000|2022-01-27 11:34:40|252.71|251.11|252.93|251.33|252.93|251.33|252.71|251.11|0
1643283290000|2022-01-27 11:34:50|253.01|251.41|252.71|251.11|253.01|251.41|252.71|251.11|0
1643283300000|2022-01-27 11:35:00|252.48|250.88|252.26|250.66|252.56|250.96|252.26|250.66|0
1643283310000|2022-01-27 11:35:10|252.41|250.81|252.41|250.81|252.41|250.81|252.41|250.81|0
1643283320000|2022-01-27 11:35:20|252.63|251.03|252.56|250.96|252.78|251.18|252.56|250.96|0
1643283330000|2022-01-27 11:35:30|252.33|250.73|252.48|250.88|252.48|250.88|252.26|250.66|0
1643283340000|2022-01-27 11:35:40|252.56|250.96|252.41|250.81|252.56|250.96|252.41|250.81|0
1643283350000|2022-01-27 11:35:50|252.33|250.73|252.26|250.66|252.33|250.73|252.26|250.66|0
1643283360000|2022-01-27 11:36:00|252.56|250.96|253.15|251.55|253.15|251.55|252.56|250.96|0
1643283370000|2022-01-27 11:36:10|253.6|252|253.45|251.85|253.75|252.15|253.45|251.85|0
1643283380000|2022-01-27 11:36:20|253.6|252|253.75|252.15|253.75|252.15|253.6|252|0
1643283390000|2022-01-27 11:36:30|254.2|252.6|254.05|252.45|254.2|252.6|254.05|252.45|0
1643283400000|2022-01-27 11:36:40|253.9|252.3|253.75|252.15|253.9|252.3|253.3|251.7|0
1643283410000|2022-01-27 11:36:50|253.9|252.3|253.45|251.85|253.9|252.3|253.45|251.85|0
1643283420000|2022-01-27 11:37:00|253.67|252.07|254.05|252.45|254.05|252.45|253.67|252.07|0
1643283430000|2022-01-27 11:37:10|253.9|252.3|253.75|252.15|254.05|252.45|253.75|252.15|0
1643283440000|2022-01-27 11:37:20|253.6|252|252.71|251.11|253.6|252|252.71|251.11|0
1643283450000|2022-01-27 11:37:30|252.56|250.96|253|251.4|253|251.4|252.56|250.96|0
1643283460000|2022-01-27 11:37:40|252.85|251.25|252.56|250.96|253|251.4|252.56|250.96|0
1643283470000|2022-01-27 11:37:50|252.63|251.03|253.15|251.55|253.15|251.55|252.63|251.03|0
1643283480000|2022-01-27 11:38:00|252.71|251.11|252.41|250.81|252.71|251.11|252.41|250.81|0
1643283490000|2022-01-27 11:38:10|252.71|251.11|252.56|250.96|252.71|251.11|252.26|250.66|0
1643283500000|2022-01-27 11:38:20|252.78|251.18|252.41|250.81|252.78|251.18|252.41|250.81|0
1643283510000|2022-01-27 11:38:30|252.26|250.66|252.26|250.66|252.56|250.96|252.26|250.66|0
1643283520000|2022-01-27 11:38:40|252.41|250.81|251.07|249.47|252.41|250.81|251.07|249.47|0
1643283530000|2022-01-27 11:38:50|250.48|248.88|250.33|248.73|250.55|248.95|250.33|248.73|0
1643283540000|2022-01-27 11:39:00|250.4|248.8|250.03|248.43|250.4|248.8|249.89|248.29|0
1643283550000|2022-01-27 11:39:10|249.74|248.14|249.89|248.29|249.96|248.36|249.74|248.14|0
1643283560000|2022-01-27 11:39:20|249.59|247.99|249.15|247.55|249.66|248.06|249.15|247.55|0
1643283570000|2022-01-27 11:39:30|249.66|248.06|248.26|246.66|249.74|248.14|248.26|246.66|0
1643283580000|2022-01-27 11:39:40|248.11|246.51|247.97|246.37|248.11|246.51|247.97|246.37|0
1643283590000|2022-01-27 11:39:50|247.89|246.29|248.26|246.66|248.26|246.66|247.74|246.14|0
1643283600000|2022-01-27 11:40:00|248.41|246.81|248.56|246.96|248.56|246.96|248.11|246.51|0
1643283610000|2022-01-27 11:40:10|249.22|247.62|249.29|247.69|249.29|247.69|249.07|247.47|0
1643283620000|2022-01-27 11:40:20|249.44|247.84|249.59|247.99|249.96|248.36|249.44|247.84|0
1643283630000|2022-01-27 11:40:30|249.22|247.62|249.29|247.69|249.44|247.84|249.22|247.62|0
1643283640000|2022-01-27 11:40:40|248.85|247.25|249.15|247.55|249.51|247.91|248.85|247.25|0
1643283660000|2022-01-27 11:41:00|249.59|247.99|249.15|247.55|249.59|247.99|249.15|247.55|0
1643283670000|2022-01-27 11:41:10|249.44|247.84|249.15|247.55|249.59|247.99|249.15|247.55|0
1643283680000|2022-01-27 11:41:20|249|247.4|249.07|247.47|249.14|247.54|248.85|247.25|0
1643283690000|2022-01-27 11:41:30|248.85|247.25|249.22|247.62|249.22|247.62|248.85|247.25|0
1643283700000|2022-01-27 11:41:40|249.29|247.69|248.92|247.32|249.29|247.69|248.92|247.32|0
1643283710000|2022-01-27 11:41:50|248.7|247.1|249|247.4|249.14|247.54|248.7|247.1|0
1643283720000|2022-01-27 11:42:00|249.29|247.69|249.22|247.62|249.29|247.69|249.22|247.62|0
1643283730000|2022-01-27 11:42:10|249.14|247.54|249.29|247.69|249.29|247.69|249|247.4|0
1643283740000|2022-01-27 11:42:20|249.14|247.54|248.41|246.81|249.59|247.99|248.41|246.81|0
1643283750000|2022-01-27 11:42:30|248.55|246.95|248.85|247.25|249|247.4|248.55|246.95|0
1643283760000|2022-01-27 11:42:40|248.77|247.17|248.7|247.1|248.77|247.17|248.7|247.1|0
1643283770000|2022-01-27 11:42:50|248.85|247.25|249.59|247.99|249.59|247.99|248.85|247.25|0
1643283780000|2022-01-27 11:43:00|249.88|248.28|250.1|248.5|250.1|248.5|249.88|248.28|0
1643283790000|2022-01-27 11:43:10|250.03|248.43|250.84|249.24|250.84|249.24|249.95|248.35|0
1643283800000|2022-01-27 11:43:20|250.77|249.17|251.14|249.54|251.14|249.54|250.77|249.17|0
1643283810000|2022-01-27 11:43:30|251.07|249.47|250.99|249.39|251.07|249.47|250.99|249.39|0
1643283820000|2022-01-27 11:43:40|250.92|249.32|251.07|249.47|251.07|249.47|250.92|249.32|0
1643283830000|2022-01-27 11:43:50|251.21|249.61|251.21|249.61|251.29|249.69|251.21|249.61|0
1643283840000|2022-01-27 11:44:00|250.77|249.17|250.54|248.94|250.77|249.17|250.54|248.94|0
1643283850000|2022-01-27 11:44:10|250.1|248.5|250.33|248.73|250.33|248.73|249.8|248.2|0
1643283860000|2022-01-27 11:44:20|250.18|248.58|250.18|248.58|250.33|248.73|250.18|248.58|0
1643283870000|2022-01-27 11:44:30|250.4|248.8|249.73|248.13|250.4|248.8|249.73|248.13|0
1643283880000|2022-01-27 11:44:40|249.66|248.06|249.73|248.13|249.73|248.13|249.59|247.99|0
1643283890000|2022-01-27 11:44:50|249.66|248.06|249.8|248.2|249.8|248.2|249.66|248.06|0
1643283900000|2022-01-27 11:45:00|249.58|247.98|249.14|247.54|249.58|247.98|249.14|247.54|0
1643283910000|2022-01-27 11:45:10|249.36|247.76|249.36|247.76|249.36|247.76|249.29|247.69|0
1643283920000|2022-01-27 11:45:20|249.51|247.91|249.21|247.61|249.51|247.91|249.21|247.61|0
1643283930000|2022-01-27 11:45:30|249.44|247.84|249.21|247.61|249.44|247.84|249.21|247.61|0
1643283940000|2022-01-27 11:45:40|248.99|247.39|247.96|246.36|248.99|247.39|247.96|246.36|0
1643283950000|2022-01-27 11:45:50|247.88|246.28|247.44|245.84|247.88|246.28|247.44|245.84|0
1643283960000|2022-01-27 11:46:00|247.08|245.48|246.78|245.18|247.15|245.55|246.78|245.18|0
1643283970000|2022-01-27 11:46:10|246.85|245.25|246.41|244.81|246.85|245.25|246.41|244.81|0
1643283980000|2022-01-27 11:46:20|246.49|244.89|246.49|244.89|246.93|245.33|246.49|244.89|0
1643283990000|2022-01-27 11:46:30|246.64|245.04|247.15|245.55|247.15|245.55|246.64|245.04|0
1643284000000|2022-01-27 11:46:40|247|245.4|247.37|245.77|247.37|245.77|247|245.4|0
1643284010000|2022-01-27 11:46:50|247.08|245.48|247.67|246.07|247.67|246.07|247.08|245.48|0
1643284020000|2022-01-27 11:47:00|247.81|246.21|248.11|246.51|248.11|246.51|247.81|246.21|0
1643284030000|2022-01-27 11:47:10|248.18|246.58|248.84|247.24|248.84|247.24|248.18|246.58|0
1643284040000|2022-01-27 11:47:20|248.77|247.17|249.06|247.46|249.14|247.54|248.77|247.17|0
1643284050000|2022-01-27 11:47:30|248.92|247.32|248.99|247.39|248.99|247.39|248.84|247.24|0
1643284060000|2022-01-27 11:47:40|248.84|247.24|248.99|247.39|249.29|247.69|248.84|247.24|0
1643284070000|2022-01-27 11:47:50|249.36|247.76|249.36|247.76|249.58|247.98|249.36|247.76|0
1643284080000|2022-01-27 11:48:00|249.43|247.83|249.14|247.54|249.58|247.98|249.14|247.54|0
1643284090000|2022-01-27 11:48:10|248.99|247.39|248.99|247.39|249.14|247.54|248.99|247.39|0
1643284100000|2022-01-27 11:48:20|249.73|248.13|250.62|249.02|250.62|249.02|249.73|248.13|0
1643284110000|2022-01-27 11:48:30|250.84|249.24|251.13|249.53|251.13|249.53|250.84|249.24|0
1643284120000|2022-01-27 11:48:40|251.06|249.46|250.91|249.31|251.21|249.61|250.91|249.31|0
1643284130000|2022-01-27 11:48:50|250.77|249.17|251.21|249.61|251.21|249.61|250.77|249.17|0
1643284140000|2022-01-27 11:49:00|250.91|249.31|250.62|249.02|250.98|249.38|250.62|249.02|0
1643284150000|2022-01-27 11:49:10|250.77|249.17|250.39|248.79|250.77|249.17|250.39|248.79|0
1643284160000|2022-01-27 11:49:20|250.32|248.72|250.1|248.5|250.32|248.72|250.02|248.42|0
1643284170000|2022-01-27 11:49:30|250.02|248.42|250.47|248.87|250.47|248.87|250.02|248.42|0
1643284190000|2022-01-27 11:49:50|250.39|248.79|250.39|248.79|250.39|248.79|250.32|248.72|0
1643284200000|2022-01-27 11:50:00|250.32|248.72|250.54|248.94|250.54|248.94|250.17|248.57|0
1643284210000|2022-01-27 11:50:10|251.06|249.46|251.21|249.61|251.21|249.61|251.06|249.46|0
1643284220000|2022-01-27 11:50:20|251.36|249.76|252.4|250.8|252.4|250.8|251.36|249.76|0
1643284230000|2022-01-27 11:50:30|252.25|250.65|251.8|250.2|252.25|250.65|251.8|250.2|0
1643284240000|2022-01-27 11:50:40|252.25|250.65|252.4|250.8|252.4|250.8|252.25|250.65|0
1643284250000|2022-01-27 11:50:50|252.55|250.95|252.4|250.8|252.55|250.95|252.4|250.8|0
1643284260000|2022-01-27 11:51:00|252.47|250.87|252.99|251.39|253.06|251.46|252.47|250.87|0
1643284270000|2022-01-27 11:51:10|253.44|251.84|253.36|251.76|253.44|251.84|253.36|251.76|0
1643284280000|2022-01-27 11:51:20|253.51|251.91|253.66|252.06|253.66|252.06|253.44|251.84|0
1643284290000|2022-01-27 11:51:30|253.29|251.69|253.66|252.06|253.66|252.06|252.99|251.39|0
1643284300000|2022-01-27 11:51:40|253.74|252.14|252.99|251.39|253.74|252.14|252.99|251.39|0
1643284310000|2022-01-27 11:51:50|253.06|251.46|253.29|251.69|253.29|251.69|253.06|251.46|0
1643284320000|2022-01-27 11:52:00|253.44|251.84|253.44|251.84|253.59|251.99|253.29|251.69|0
1643284330000|2022-01-27 11:52:10|253.89|252.29|253.44|251.84|253.89|252.29|253.36|251.76|0
1643284340000|2022-01-27 11:52:20|253.59|251.99|253.44|251.84|253.59|251.99|253.44|251.84|0
1643284350000|2022-01-27 11:52:30|253.74|252.14|253.74|252.14|253.88|252.28|253.74|252.14|0
1643284360000|2022-01-27 11:52:40|253.96|252.36|253.96|252.36|253.96|252.36|253.88|252.28|0
1643284370000|2022-01-27 11:52:50|254.18|252.58|254.48|252.88|254.48|252.88|254.18|252.58|0
1643284380000|2022-01-27 11:53:00|254.33|252.73|253.74|252.14|254.33|252.73|253.74|252.14|0
1643284390000|2022-01-27 11:53:10|253.59|251.99|253.29|251.69|253.59|251.99|253.29|251.69|0
1643284400000|2022-01-27 11:53:20|253.21|251.61|253.14|251.54|253.44|251.84|253.14|251.54|0
1643284410000|2022-01-27 11:53:30|252.99|251.39|252.76|251.16|252.99|251.39|252.69|251.09|0
1643284420000|2022-01-27 11:53:40|252.69|251.09|252.61|251.01|252.76|251.16|252.54|250.94|0
1643284430000|2022-01-27 11:53:50|252.69|251.09|252.61|251.01|252.69|251.09|252.47|250.87|0
1643284440000|2022-01-27 11:54:00|252.69|251.09|252.69|251.09|253.21|251.61|252.69|251.09|0
1643284450000|2022-01-27 11:54:10|252.54|250.94|253.14|251.54|253.44|251.84|252.54|250.94|0
1643284460000|2022-01-27 11:54:20|253.29|251.69|252.99|251.39|253.29|251.69|252.91|251.31|0
1643284470000|2022-01-27 11:54:30|252.91|251.31|253.14|251.54|253.14|251.54|252.91|251.31|0
1643284480000|2022-01-27 11:54:40|252.99|251.39|252.99|251.39|252.99|251.39|252.84|251.24|0
1643284490000|2022-01-27 11:54:50|253.14|251.54|253.06|251.46|253.14|251.54|252.99|251.39|0
1643284500000|2022-01-27 11:55:00|252.99|251.39|252.1|250.5|252.99|251.39|252.1|250.5|0
1643284510000|2022-01-27 11:55:10|251.8|250.2|251.8|250.2|251.95|250.35|251.8|250.2|0
1643284520000|2022-01-27 11:55:20|251.65|250.05|251.65|250.05|251.8|250.2|251.65|250.05|0
1643284530000|2022-01-27 11:55:30|251.57|249.97|251.5|249.9|251.57|249.97|251.5|249.9|0
1643284540000|2022-01-27 11:55:40|251.35|249.75|251.35|249.75|251.35|249.75|251.2|249.6|0
1643284550000|2022-01-27 11:55:50|251.65|250.05|251.5|249.9|251.65|250.05|251.42|249.82|0
1643284560000|2022-01-27 11:56:00|251.57|249.97|251.65|250.05|251.65|250.05|251.42|249.82|0
1643284570000|2022-01-27 11:56:10|251.72|250.12|251.65|250.05|252.09|250.49|251.65|250.05|0
1643284580000|2022-01-27 11:56:20|251.2|249.6|251.5|249.9|251.5|249.9|250.83|249.23|0
1643284590000|2022-01-27 11:56:30|251.35|249.75|251.65|250.05|251.65|250.05|251.35|249.75|0
1643284600000|2022-01-27 11:56:40|251.57|249.97|251.5|249.9|251.65|250.05|251.5|249.9|0
1643284610000|2022-01-27 11:56:50|252.02|250.42|252.09|250.49|252.39|250.79|252.02|250.42|0
1643284620000|2022-01-27 11:57:00|252.17|250.57|251.87|250.27|252.17|250.57|251.87|250.27|0
1643284630000|2022-01-27 11:57:10|252.39|250.79|253.14|251.54|253.14|251.54|252.39|250.79|0
1643284640000|2022-01-27 11:57:20|253.43|251.83|254.03|252.43|254.1|252.5|253.43|251.83|0
1643284650000|2022-01-27 11:57:30|254.1|252.5|254.03|252.43|254.1|252.5|254.03|252.43|0
1643284660000|2022-01-27 11:57:40|254.7|253.1|254.78|253.18|254.78|253.18|254.63|253.03|0
1643284670000|2022-01-27 11:57:50|254.7|253.1|255.15|253.55|255.22|253.62|254.7|253.1|0
1643284680000|2022-01-27 11:58:00|254.48|252.88|255.15|253.55|255.15|253.55|254.48|252.88|0
1643284690000|2022-01-27 11:58:10|255.22|253.62|255.07|253.47|255.37|253.77|255.07|253.47|0
1643284700000|2022-01-27 11:58:20|254.93|253.33|255.82|254.22|255.82|254.22|254.78|253.18|0
1643284710000|2022-01-27 11:58:30|256.27|254.67|256.12|254.52|256.27|254.67|255.97|254.37|0
1643284720000|2022-01-27 11:58:40|256.27|254.67|256.42|254.82|256.42|254.82|256.27|254.67|0
1643284730000|2022-01-27 11:58:50|256.19|254.59|256.42|254.82|256.42|254.82|256.19|254.59|0
1643284740000|2022-01-27 11:59:00|255.97|254.37|256.12|254.52|256.27|254.67|255.82|254.22|0
1643284750000|2022-01-27 11:59:10|255.97|254.37|256.42|254.82|256.42|254.82|255.97|254.37|0
1643284760000|2022-01-27 11:59:20|256.49|254.89|256.27|254.67|256.49|254.89|256.27|254.67|0
1643284770000|2022-01-27 11:59:30|255.97|254.37|255.52|253.92|255.97|254.37|255.52|253.92|0
1643284780000|2022-01-27 11:59:40|255.82|254.22|255.52|253.92|255.82|254.22|255.52|253.92|0
1643284790000|2022-01-27 11:59:50|255.97|254.37|255.89|254.29|255.97|254.37|255.82|254.22|0
1643284800000|2022-01-27 12:00:00|256.27|254.67|256.87|255.27|256.87|255.27|256.27|254.67|0
1643284810000|2022-01-27 12:00:10|256.27|254.67|255.97|254.37|256.27|254.67|255.97|254.37|0
1643284820000|2022-01-27 12:00:20|255.67|254.07|255.52|253.92|255.89|254.29|255.52|253.92|0
1643284830000|2022-01-27 12:00:30|255.67|254.07|254.99|253.39|255.67|254.07|254.99|253.39|0
1643284840000|2022-01-27 12:00:40|254.77|253.17|254.92|253.32|255.07|253.47|254.77|253.17|0
1643284850000|2022-01-27 12:00:50|254.77|253.17|254.92|253.32|254.92|253.32|254.77|253.17|0
1643284860000|2022-01-27 12:01:00|254.7|253.1|254.47|252.87|254.7|253.1|254.47|252.87|0
1643284870000|2022-01-27 12:01:10|254.55|252.95|255.82|254.22|255.82|254.22|254.18|252.58|0
1643284880000|2022-01-27 12:01:20|256.12|254.52|256.12|254.52|256.12|254.52|255.97|254.37|0
1643284890000|2022-01-27 12:01:30|255.97|254.37|256.12|254.52|256.12|254.52|255.97|254.37|0
1643284900000|2022-01-27 12:01:40|255.82|254.22|255.97|254.37|255.97|254.37|255.82|254.22|0
1643284910000|2022-01-27 12:01:50|256.27|254.67|255.07|253.47|256.27|254.67|255.07|253.47|0
1643284920000|2022-01-27 12:02:00|254.62|253.02|254.62|253.02|254.77|253.17|254.47|252.87|0
1643284930000|2022-01-27 12:02:10|254.92|253.32|255.07|253.47|255.07|253.47|254.92|253.32|0
1643284940000|2022-01-27 12:02:20|254.17|252.57|253.8|252.2|254.17|252.57|253.73|252.13|0
1643284950000|2022-01-27 12:02:30|253.43|251.83|253.73|252.13|253.73|252.13|253.28|251.68|0
1643284960000|2022-01-27 12:02:40|253.88|252.28|254.32|252.72|254.32|252.72|253.88|252.28|0
1643284970000|2022-01-27 12:02:50|254.69|253.09|254.92|253.32|254.92|253.32|254.69|253.09|0
1643284980000|2022-01-27 12:03:00|255.07|253.47|254.54|252.94|255.07|253.47|254.54|252.94|0
1643284990000|2022-01-27 12:03:10|254.62|253.02|254.47|252.87|254.62|253.02|254.17|252.57|0
1643285000000|2022-01-27 12:03:20|254.32|252.72|254.47|252.87|254.47|252.87|254.25|252.65|0
1643285010000|2022-01-27 12:03:30|254.32|252.72|253.87|252.27|254.32|252.72|253.87|252.27|0
1643285020000|2022-01-27 12:03:40|254.17|252.57|254.47|252.87|254.47|252.87|254.17|252.57|0
1643285030000|2022-01-27 12:03:50|254.32|252.72|253.58|251.98|254.47|252.87|253.58|251.98|0
1643285040000|2022-01-27 12:04:00|253.87|252.27|253.87|252.27|253.87|252.27|253.87|252.27|0
1643285050000|2022-01-27 12:04:10|253.73|252.13|254.32|252.72|254.32|252.72|253.58|251.98|0
1643285060000|2022-01-27 12:04:20|254.17|252.57|254.17|252.57|254.32|252.72|253.87|252.27|0
1643285070000|2022-01-27 12:04:30|254.47|252.87|254.62|253.02|254.62|253.02|254.32|252.72|0
1643285080000|2022-01-27 12:04:40|254.77|253.17|254.84|253.24|255.07|253.47|254.77|253.17|0
1643285090000|2022-01-27 12:04:50|254.47|252.87|254.69|253.09|254.69|253.09|254.47|252.87|0
1643285100000|2022-01-27 12:05:00|254.92|253.32|253.58|251.98|254.92|253.32|253.58|251.98|0
1643285110000|2022-01-27 12:05:10|253.43|251.83|253.35|251.75|253.58|251.98|253.28|251.68|0
1643285120000|2022-01-27 12:05:20|253.13|251.53|252.46|250.86|253.13|251.53|252.24|250.64|0
1643285130000|2022-01-27 12:05:30|252.68|251.08|252.83|251.23|252.83|251.23|252.46|250.86|0
1643285140000|2022-01-27 12:05:40|252.98|251.38|253.57|251.97|253.57|251.97|252.98|251.38|0
1643285150000|2022-01-27 12:05:50|253.13|251.53|252.98|251.38|253.28|251.68|252.98|251.38|0
1643285160000|2022-01-27 12:06:00|253.05|251.45|252.9|251.3|253.05|251.45|252.68|251.08|0
1643285170000|2022-01-27 12:06:10|252.75|251.15|251.94|250.34|252.75|251.15|251.94|250.34|0
1643285180000|2022-01-27 12:06:20|251.79|250.19|252.23|250.63|252.31|250.71|251.79|250.19|0
1643285190000|2022-01-27 12:06:30|251.94|250.34|252.31|250.71|252.38|250.78|251.94|250.34|0
1643285200000|2022-01-27 12:06:40|252.23|250.63|252.38|250.78|252.68|251.08|252.23|250.63|0
1643285210000|2022-01-27 12:06:50|252.09|250.49|252.23|250.63|252.38|250.78|252.09|250.49|0
1643285220000|2022-01-27 12:07:00|252.38|250.78|252.98|251.38|252.98|251.38|252.38|250.78|0
1643285230000|2022-01-27 12:07:10|252.9|251.3|252.98|251.38|253.28|251.68|252.9|251.3|0
1643285240000|2022-01-27 12:07:20|252.9|251.3|253.35|251.75|253.35|251.75|252.9|251.3|0
1643285250000|2022-01-27 12:07:30|253.28|251.68|253.05|251.45|253.28|251.68|253.05|251.45|0
1643285260000|2022-01-27 12:07:40|253.13|251.53|253.27|251.67|253.35|251.75|253.05|251.45|0
1643285270000|2022-01-27 12:07:50|253.13|251.53|252.38|250.78|253.2|251.6|252.38|250.78|0
1643285280000|2022-01-27 12:08:00|252.53|250.93|252.53|250.93|252.68|251.08|252.53|250.93|0
1643285290000|2022-01-27 12:08:10|252.08|250.48|251.94|250.34|252.08|250.48|251.79|250.19|0
1643285300000|2022-01-27 12:08:20|252.08|250.48|252.3|250.7|252.3|250.7|252.08|250.48|0
1643285310000|2022-01-27 12:08:30|252.68|251.08|252.23|250.63|252.68|251.08|252.23|250.63|0
1643285320000|2022-01-27 12:08:40|252.38|250.78|252.45|250.85|252.45|250.85|252.23|250.63|0
1643285330000|2022-01-27 12:08:50|252.38|250.78|252.98|251.38|252.98|251.38|252.38|250.78|0
1643285340000|2022-01-27 12:09:00|252.45|250.85|252.38|250.78|252.45|250.85|252.38|250.78|0
1643285350000|2022-01-27 12:09:10|252.3|250.7|252.38|250.78|252.38|250.78|252.3|250.7|0
1643285360000|2022-01-27 12:09:20|252.53|250.93|252.38|250.78|252.53|250.93|252.3|250.7|0
1643285370000|2022-01-27 12:09:30|252.53|250.93|252.53|250.93|252.53|250.93|252.53|250.93|0
1643285380000|2022-01-27 12:09:40|252.68|251.08|252.53|250.93|252.98|251.38|252.53|250.93|0
1643285390000|2022-01-27 12:09:50|252.98|251.38|253.94|252.34|253.94|252.34|252.98|251.38|0
1643285400000|2022-01-27 12:10:00|254.24|252.64|254.39|252.79|254.39|252.79|254.02|252.42|0
1643285410000|2022-01-27 12:10:10|254.91|253.31|255.29|253.69|255.29|253.69|254.91|253.31|0
1643285420000|2022-01-27 12:10:20|255.66|254.06|255.66|254.06|255.96|254.36|255.66|254.06|0
1643285430000|2022-01-27 12:10:30|255.58|253.98|255.73|254.13|255.73|254.13|255.21|253.61|0
1643285440000|2022-01-27 12:10:40|255.81|254.21|255.81|254.21|256.26|254.66|255.81|254.21|0
1643285450000|2022-01-27 12:10:50|256.11|254.51|256.18|254.58|256.41|254.81|255.81|254.21|0
1643285460000|2022-01-27 12:11:00|256.56|254.96|256.48|254.88|256.63|255.03|256.48|254.88|0
1643285470000|2022-01-27 12:11:10|256.71|255.11|256.71|255.11|256.71|255.11|256.41|254.81|0
1643285480000|2022-01-27 12:11:20|256.26|254.66|257.31|255.71|257.31|255.71|256.26|254.66|0
1643285490000|2022-01-27 12:11:30|257.38|255.78|257.46|255.86|257.61|256.01|257.38|255.78|0
1643285500000|2022-01-27 12:11:40|257.76|256.16|257.91|256.31|257.91|256.31|257.76|256.16|0
1643285510000|2022-01-27 12:11:50|257.76|256.16|258.06|256.46|258.21|256.61|257.76|256.16|0
1643285520000|2022-01-27 12:12:00|257.91|256.31|258.29|256.69|258.36|256.76|257.91|256.31|0
1643285530000|2022-01-27 12:12:10|257.91|256.31|258.06|256.46|258.21|256.61|257.91|256.31|0
1643285540000|2022-01-27 12:12:20|258.21|256.61|258.06|256.46|258.21|256.61|258.06|256.46|0
1643285550000|2022-01-27 12:12:30|258.21|256.61|259.27|257.67|259.27|257.67|258.21|256.61|0
1643285560000|2022-01-27 12:12:40|259.42|257.82|259.27|257.67|259.42|257.82|259.27|257.67|0
1643285570000|2022-01-27 12:12:50|259.57|257.97|259.57|257.97|259.57|257.97|259.57|257.97|0
1643285580000|2022-01-27 12:13:00|259.72|258.12|259.72|258.12|259.72|258.12|259.57|257.97|0
1643285590000|2022-01-27 12:13:10|259.64|258.04|259.42|257.82|259.72|258.12|259.42|257.82|0
1643285600000|2022-01-27 12:13:20|259.27|257.67|259.87|258.27|259.87|258.27|259.27|257.67|0
1643285610000|2022-01-27 12:13:30|260.02|258.42|258.97|257.37|260.02|258.42|258.97|257.37|0
1643285620000|2022-01-27 12:13:40|259.12|257.52|259.27|257.67|259.27|257.67|259.12|257.52|0
1643285630000|2022-01-27 12:13:50|259.42|257.82|260.02|258.42|260.02|258.42|259.27|257.67|0
1643285640000|2022-01-27 12:14:00|260.17|258.57|260.02|258.42|260.17|258.57|260.02|258.42|0
1643285650000|2022-01-27 12:14:10|260.17|258.57|260.17|258.57|260.17|258.57|260.02|258.42|0
1643285660000|2022-01-27 12:14:20|260.02|258.42|259.42|257.82|260.02|258.42|259.42|257.82|0
1643285670000|2022-01-27 12:14:30|259.12|257.52|259.42|257.82|259.42|257.82|259.12|257.52|0
1643285680000|2022-01-27 12:14:40|259.27|257.67|259.42|257.82|259.42|257.82|259.27|257.67|0
1643285690000|2022-01-27 12:14:50|259.27|257.67|259.12|257.52|259.27|257.67|259.12|257.52|0
1643285700000|2022-01-27 12:15:00|259.04|257.44|259.57|257.97|259.57|257.97|258.81|257.21|0
1643285710000|2022-01-27 12:15:10|259.87|258.27|260.17|258.57|260.17|258.57|259.87|258.27|0
1643285720000|2022-01-27 12:15:20|260.32|258.72|260.32|258.72|260.47|258.87|260.32|258.72|0
1643285730000|2022-01-27 12:15:30|260.47|258.87|260.47|258.87|260.47|258.87|260.47|258.87|0
1643285740000|2022-01-27 12:15:40|260.02|258.42|259.94|258.34|260.02|258.42|259.94|258.34|0
1643285750000|2022-01-27 12:15:50|259.72|258.12|259.27|257.67|259.72|258.12|259.27|257.67|0
1643285760000|2022-01-27 12:16:00|259.11|257.51|258.81|257.21|259.11|257.51|258.81|257.21|0
1643285770000|2022-01-27 12:16:10|258.66|257.06|258.21|256.61|258.66|257.06|258.21|256.61|0
1643285780000|2022-01-27 12:16:20|258.06|256.46|257.31|255.71|258.06|256.46|257.31|255.71|0
1643285790000|2022-01-27 12:16:30|257.61|256.01|257.31|255.71|257.61|256.01|257.31|255.71|0
1643285800000|2022-01-27 12:16:40|257.76|256.16|257.46|255.86|257.76|256.16|257.46|255.86|0
1643285810000|2022-01-27 12:16:50|257.01|255.41|256.71|255.11|257.01|255.41|256.71|255.11|0
1643285820000|2022-01-27 12:17:00|257.01|255.41|257.61|256.01|257.61|256.01|257.01|255.41|0
1643285830000|2022-01-27 12:17:10|257.76|256.16|257.46|255.86|257.76|256.16|257.46|255.86|0
1643285840000|2022-01-27 12:17:20|257.61|256.01|257.31|255.71|257.76|256.16|257.31|255.71|0
1643285850000|2022-01-27 12:17:30|257.53|255.93|257.61|256.01|257.68|256.08|257.53|255.93|0
1643285860000|2022-01-27 12:17:40|257.53|255.93|256.86|255.26|257.53|255.93|256.86|255.26|0
1643285870000|2022-01-27 12:17:50|256.48|254.88|256.41|254.81|256.48|254.88|255.96|254.36|0
1643285880000|2022-01-27 12:18:00|256.11|254.51|255.81|254.21|256.11|254.51|255.81|254.21|0
1643285890000|2022-01-27 12:18:10|255.96|254.36|255.51|253.91|255.96|254.36|255.51|253.91|0
1643285900000|2022-01-27 12:18:20|255.36|253.76|255.21|253.61|255.36|253.76|255.13|253.53|0
1643285910000|2022-01-27 12:18:30|255.06|253.46|254.61|253.01|255.06|253.46|254.61|253.01|0
1643285920000|2022-01-27 12:18:40|254.31|252.71|254.01|252.41|254.46|252.86|254.01|252.41|0
1643285930000|2022-01-27 12:18:50|254.16|252.56|253.56|251.96|254.16|252.56|253.49|251.89|0
1643285940000|2022-01-27 12:19:00|252.97|251.37|253.41|251.81|253.41|251.81|252.97|251.37|0
1643285950000|2022-01-27 12:19:10|253.26|251.66|253.41|251.81|253.41|251.81|253.19|251.59|0
1643285960000|2022-01-27 12:19:20|253.56|251.96|253.41|251.81|253.56|251.96|253.41|251.81|0
1643285970000|2022-01-27 12:19:30|252.67|251.07|253.12|251.52|253.12|251.52|252.67|251.07|0
1643285980000|2022-01-27 12:19:40|253.26|251.66|252.67|251.07|253.26|251.66|252.67|251.07|0
1643285990000|2022-01-27 12:19:50|252.52|250.92|251.92|250.32|252.52|250.92|251.92|250.32|0
1643286000000|2022-01-27 12:20:00|251.78|250.18|252.67|251.07|252.67|251.07|251.78|250.18|0
1643286010000|2022-01-27 12:20:10|252.52|250.92|252.52|250.92|252.67|251.07|252.52|250.92|0
1643286020000|2022-01-27 12:20:20|252.67|251.07|253.11|251.51|253.11|251.51|252.67|251.07|0
1643286030000|2022-01-27 12:20:30|252.97|251.37|252.37|250.77|252.97|251.37|252.37|250.77|0
1643286040000|2022-01-27 12:20:40|252.14|250.54|251.63|250.03|252.14|250.54|251.63|250.03|0
1643286050000|2022-01-27 12:20:50|251.78|250.18|251.18|249.58|251.78|250.18|251.18|249.58|0
1643286060000|2022-01-27 12:21:00|251.33|249.73|252.14|250.54|252.14|250.54|251.33|249.73|0
1643286070000|2022-01-27 12:21:10|252.07|250.47|252.22|250.62|252.22|250.62|252.07|250.47|0
1643286080000|2022-01-27 12:21:20|252.14|250.54|252.37|250.77|252.52|250.92|252.14|250.54|0
1643286090000|2022-01-27 12:21:30|252.52|250.92|252.52|250.92|252.96|251.36|252.52|250.92|0
1643286100000|2022-01-27 12:21:40|252.37|250.77|252.07|250.47|252.74|251.14|252.07|250.47|0
1643286110000|2022-01-27 12:21:50|251.92|250.32|252.44|250.84|252.44|250.84|251.92|250.32|0
1643286120000|2022-01-27 12:22:00|252.67|251.07|251.92|250.32|252.67|251.07|251.77|250.17|0
1643286130000|2022-01-27 12:22:10|251.63|250.03|251.33|249.73|251.63|250.03|251.33|249.73|0
1643286140000|2022-01-27 12:22:20|251.63|250.03|252.37|250.77|252.37|250.77|251.63|250.03|0
1643286150000|2022-01-27 12:22:30|252.07|250.47|250.81|249.21|252.07|250.47|250.81|249.21|0
1643286160000|2022-01-27 12:22:40|251.03|249.43|250.74|249.14|251.03|249.43|250.74|249.14|0
1643286170000|2022-01-27 12:22:50|250.51|248.91|249.77|248.17|250.51|248.91|249.77|248.17|0
1643286180000|2022-01-27 12:23:00|249.99|248.39|249.11|247.51|249.99|248.39|249.11|247.51|0
1643286190000|2022-01-27 12:23:10|248.96|247.36|248.81|247.21|249.11|247.51|248.81|247.21|0
1643286200000|2022-01-27 12:23:20|248.96|247.36|248.37|246.77|248.96|247.36|248.37|246.77|0
1643286210000|2022-01-27 12:23:30|247.93|246.33|248.22|246.62|248.22|246.62|247.78|246.18|0
1643286220000|2022-01-27 12:23:40|248|246.4|248.81|247.21|248.81|247.21|247.49|245.89|0
1643286230000|2022-01-27 12:23:50|248.66|247.06|248.37|246.77|248.66|247.06|248.22|246.62|0
1643286240000|2022-01-27 12:24:00|248.81|247.21|248.22|246.62|248.81|247.21|248.22|246.62|0
1643286250000|2022-01-27 12:24:10|248.07|246.47|247.7|246.1|248.07|246.47|247.7|246.1|0
1643286260000|2022-01-27 12:24:20|247.93|246.33|248.37|246.77|248.52|246.92|247.93|246.33|0
1643286270000|2022-01-27 12:24:30|248.52|246.92|248.37|246.77|248.52|246.92|248.22|246.62|0
1643286280000|2022-01-27 12:24:40|248.22|246.62|248.22|246.62|248.22|246.62|248.07|246.47|0
1643286290000|2022-01-27 12:24:50|248.07|246.47|247.11|245.51|248.07|246.47|247.11|245.51|0
1643286300000|2022-01-27 12:25:00|247.19|245.59|247.63|246.03|247.93|246.33|247.19|245.59|0
1643286310000|2022-01-27 12:25:10|247.48|245.88|247.48|245.88|247.78|246.18|247.48|245.88|0
1643286320000|2022-01-27 12:25:20|247.93|246.33|248.22|246.62|248.22|246.62|247.93|246.33|0
1643286330000|2022-01-27 12:25:30|248.07|246.47|248.22|246.62|248.37|246.77|248.07|246.47|0
1643286340000|2022-01-27 12:25:40|248.51|246.91|248.51|246.91|248.51|246.91|248.22|246.62|0
1643286350000|2022-01-27 12:25:50|248.37|246.77|248.07|246.47|248.37|246.77|247.93|246.33|0
1643286360000|2022-01-27 12:26:00|247.92|246.32|247.92|246.32|248.07|246.47|247.92|246.32|0
1643286370000|2022-01-27 12:26:10|248.22|246.62|248.51|246.91|248.51|246.91|248.07|246.47|0
1643286380000|2022-01-27 12:26:20|248.37|246.77|247.63|246.03|248.37|246.77|247.63|246.03|0
1643286390000|2022-01-27 12:26:30|247.48|245.88|247.34|245.74|247.48|245.88|247.34|245.74|0
1643286400000|2022-01-27 12:26:40|247.48|245.88|247.78|246.18|247.78|246.18|247.48|245.88|0
1643286410000|2022-01-27 12:26:50|248.07|246.47|248.81|247.21|248.81|247.21|248.07|246.47|0
1643286420000|2022-01-27 12:27:00|250.14|248.54|250.21|248.61|250.36|248.76|250.14|248.54|0
1643286430000|2022-01-27 12:27:10|250.29|248.69|250.29|248.69|250.29|248.69|250.14|248.54|0
1643286440000|2022-01-27 12:27:20|250.14|248.54|249.91|248.31|250.29|248.69|249.91|248.31|0
1643286450000|2022-01-27 12:27:30|249.84|248.24|249.32|247.72|249.99|248.39|249.32|247.72|0
1643286460000|2022-01-27 12:27:40|248.37|246.77|248.22|246.62|248.37|246.77|248.14|246.54|0
1643286470000|2022-01-27 12:27:50|248.73|247.13|248.58|246.98|248.73|247.13|248.51|246.91|0
1643286480000|2022-01-27 12:28:00|248.66|247.06|249.25|247.65|249.47|247.87|248.44|246.84|0
1643286490000|2022-01-27 12:28:10|249.4|247.8|249.69|248.09|249.69|248.09|249.4|247.8|0
1643286500000|2022-01-27 12:28:20|249.84|248.24|249.99|248.39|250.14|248.54|249.84|248.24|0
1643286510000|2022-01-27 12:28:30|250.14|248.54|250.14|248.54|250.14|248.54|250.14|248.54|0
1643286520000|2022-01-27 12:28:40|250.29|248.69|250.21|248.61|250.29|248.69|250.21|248.61|0
1643286530000|2022-01-27 12:28:50|250.29|248.69|251.03|249.43|251.03|249.43|250.29|248.69|0
1643286540000|2022-01-27 12:29:00|250.88|249.28|250.95|249.35|250.95|249.35|250.73|249.13|0
1643286550000|2022-01-27 12:29:10|251.32|249.72|251.47|249.87|251.47|249.87|251.32|249.72|0
1643286560000|2022-01-27 12:29:20|251.62|250.02|251.62|250.02|251.62|250.02|251.47|249.87|0
1643286570000|2022-01-27 12:29:30|251.47|249.87|251.47|249.87|251.54|249.94|251.47|249.87|0
1643286580000|2022-01-27 12:29:40|250.73|249.13|250.43|248.83|250.88|249.28|250.43|248.83|0
1643286590000|2022-01-27 12:29:50|250.58|248.98|249.99|248.39|250.58|248.98|249.99|248.39|0
1643286600000|2022-01-27 12:30:00|249.54|247.94|249.54|247.94|249.54|247.94|249.54|247.94|0
1643286610000|2022-01-27 12:30:10|249.69|248.09|249.99|248.39|250.14|248.54|249.69|248.09|0
1643286620000|2022-01-27 12:30:20|250.14|248.54|249.99|248.39|250.43|248.83|249.99|248.39|0
1643286640000|2022-01-27 12:30:40|250.14|248.54|250.43|248.83|250.43|248.83|250.14|248.54|0
1643286650000|2022-01-27 12:30:50|250.28|248.68|250.14|248.54|250.28|248.68|250.14|248.54|0
1643286660000|2022-01-27 12:31:00|250.43|248.83|251.02|249.42|251.02|249.42|250.43|248.83|0
1643286670000|2022-01-27 12:31:10|251.32|249.72|251.62|250.02|251.91|250.31|251.32|249.72|0
1643286680000|2022-01-27 12:31:20|251.77|250.17|250.58|248.98|251.77|250.17|250.43|248.83|0
1643286690000|2022-01-27 12:31:30|250.28|248.68|249.84|248.24|250.28|248.68|249.69|248.09|0
1643286700000|2022-01-27 12:31:40|249.99|248.39|249.84|248.24|250.13|248.53|249.84|248.24|0
1643286710000|2022-01-27 12:31:50|249.54|247.94|249.4|247.8|249.54|247.94|249.1|247.5|0
1643286720000|2022-01-27 12:32:00|249.1|247.5|248.66|247.06|249.1|247.5|248.66|247.06|0
1643286730000|2022-01-27 12:32:10|249.84|248.24|249.1|247.5|249.84|248.24|249.1|247.5|0
1643286740000|2022-01-27 12:32:20|248.73|247.13|248.36|246.76|248.73|247.13|248.36|246.76|0
1643286750000|2022-01-27 12:32:30|248.51|246.91|248.43|246.83|248.95|247.35|248.43|246.83|0
1643286760000|2022-01-27 12:32:40|248.36|246.76|248.36|246.76|248.43|246.83|248.21|246.61|0
1643286770000|2022-01-27 12:32:50|248.66|247.06|248.28|246.68|248.66|247.06|248.21|246.61|0
1643286780000|2022-01-27 12:33:00|248.21|246.61|247.84|246.24|248.21|246.61|247.84|246.24|0
1643286790000|2022-01-27 12:33:10|247.92|246.32|247.62|246.02|247.92|246.32|247.48|245.88|0
1643286800000|2022-01-27 12:33:20|247.48|245.88|247.04|245.44|247.48|245.88|247.04|245.44|0
1643286810000|2022-01-27 12:33:30|247.18|245.58|246.89|245.29|247.18|245.58|246.89|245.29|0
1643286820000|2022-01-27 12:33:40|246.59|244.99|246.59|244.99|246.59|244.99|246.45|244.85|0
1643286830000|2022-01-27 12:33:50|246.74|245.14|247.18|245.58|247.18|245.58|246.74|245.14|0
1643286840000|2022-01-27 12:34:00|247.11|245.51|247.18|245.58|247.18|245.58|247.03|245.43|0
1643286850000|2022-01-27 12:34:10|246.96|245.36|247.33|245.73|247.33|245.73|246.96|245.36|0
1643286860000|2022-01-27 12:34:20|247.48|245.88|247.48|245.88|247.69|246.09|247.33|245.73|0
1643286870000|2022-01-27 12:34:30|247.62|246.02|246.3|244.7|247.62|246.02|246.3|244.7|0
1643286880000|2022-01-27 12:34:40|245.86|244.26|245.27|243.67|245.86|244.26|245.2|243.6|0
1643286890000|2022-01-27 12:34:50|244.98|243.38|244.98|243.38|244.98|243.38|244.61|243.01|0
1643286900000|2022-01-27 12:35:00|244.83|243.23|245.05|243.45|245.05|243.45|244.83|243.23|0
1643286910000|2022-01-27 12:35:10|244.98|243.38|245.27|243.67|245.34|243.74|244.98|243.38|0
1643286920000|2022-01-27 12:35:20|245.34|243.74|244.98|243.38|245.34|243.74|244.98|243.38|0
1643286930000|2022-01-27 12:35:30|245.13|243.53|244.83|243.23|245.13|243.53|244.83|243.23|0
1643286940000|2022-01-27 12:35:40|244.54|242.94|246.08|244.48|246.08|244.48|244.54|242.94|0
1643286950000|2022-01-27 12:35:50|245.86|244.26|246.08|244.48|246.59|244.99|245.86|244.26|0
1643286960000|2022-01-27 12:36:00|245.78|244.18|245.93|244.33|246.01|244.41|245.78|244.18|0
1643286970000|2022-01-27 12:36:10|245.71|244.11|245.57|243.97|245.71|244.11|245.42|243.82|0
1643286980000|2022-01-27 12:36:20|245.71|244.11|246.3|244.7|246.45|244.85|245.71|244.11|0
1643286990000|2022-01-27 12:36:30|246.44|244.84|247.18|245.58|247.18|245.58|246.44|244.84|0
1643287000000|2022-01-27 12:36:40|247.47|245.87|247.33|245.73|247.47|245.87|247.33|245.73|0
1643287010000|2022-01-27 12:36:50|247.47|245.87|247.92|246.32|247.92|246.32|247.47|245.87|0
1643287020000|2022-01-27 12:37:00|248.21|246.61|248.28|246.68|248.36|246.76|248.06|246.46|0
1643287030000|2022-01-27 12:37:10|248.8|247.2|248.72|247.12|248.87|247.27|248.72|247.12|0
1643287040000|2022-01-27 12:37:20|248.8|247.2|248.87|247.27|248.87|247.27|248.8|247.2|0
1643287050000|2022-01-27 12:37:30|248.95|247.35|248.5|246.9|248.95|247.35|248.5|246.9|0
1643287060000|2022-01-27 12:37:40|248.36|246.76|248.95|247.35|249.02|247.42|248.36|246.76|0
1643287070000|2022-01-27 12:37:50|250.2|248.6|250.79|249.19|250.79|249.19|250.2|248.6|0
1643287080000|2022-01-27 12:38:00|251.24|249.64|250.35|248.75|251.24|249.64|250.35|248.75|0
1643287090000|2022-01-27 12:38:10|249.83|248.23|249.68|248.08|249.98|248.38|249.68|248.08|0
1643287100000|2022-01-27 12:38:20|249.9|248.3|250.05|248.45|250.05|248.45|249.9|248.3|0
1643287110000|2022-01-27 12:38:30|249.9|248.3|250.28|248.68|250.28|248.68|249.9|248.3|0
1643287120000|2022-01-27 12:38:40|249.76|248.16|249.76|248.16|250.35|248.75|249.76|248.16|0
1643287130000|2022-01-27 12:38:50|249.83|248.23|250.35|248.75|250.35|248.75|249.39|247.79|0
1643287140000|2022-01-27 12:39:00|250.13|248.53|249.98|248.38|250.13|248.53|249.98|248.38|0
1643287150000|2022-01-27 12:39:10|250.28|248.68|249.83|248.23|250.28|248.68|249.83|248.23|0
1643287160000|2022-01-27 12:39:20|249.16|247.56|249.98|248.38|249.98|248.38|249.16|247.56|0
1643287170000|2022-01-27 12:39:30|249.54|247.94|249.02|247.42|249.54|247.94|249.02|247.42|0
1643287180000|2022-01-27 12:39:40|249.24|247.64|248.65|247.05|249.24|247.64|248.65|247.05|0
1643287190000|2022-01-27 12:39:50|248.72|247.12|248.57|246.97|248.72|247.12|248.57|246.97|0
1643287200000|2022-01-27 12:40:00|248.65|247.05|248.8|247.2|248.8|247.2|248.65|247.05|0
1643287210000|2022-01-27 12:40:10|248.43|246.83|248.5|246.9|248.5|246.9|248.35|246.75|0
1643287220000|2022-01-27 12:40:20|249.24|247.64|249.31|247.71|249.68|248.08|249.24|247.64|0
1643287230000|2022-01-27 12:40:30|249.24|247.64|249.09|247.49|249.24|247.64|248.94|247.34|0
1643287240000|2022-01-27 12:40:40|249.31|247.71|248.65|247.05|249.31|247.71|248.21|246.61|0
1643287250000|2022-01-27 12:40:50|248.57|246.97|248.5|246.9|248.72|247.12|248.5|246.9|0
1643287260000|2022-01-27 12:41:00|248.28|246.68|248.65|247.05|248.65|247.05|248.28|246.68|0
1643287270000|2022-01-27 12:41:10|248.72|247.12|250.27|248.67|250.27|248.67|248.72|247.12|0
1643287280000|2022-01-27 12:41:20|250.2|248.6|249.24|247.64|250.27|248.67|249.24|247.64|0
1643287290000|2022-01-27 12:41:30|249.16|247.56|248.57|246.97|249.16|247.56|248.42|246.82|0
1643287300000|2022-01-27 12:41:40|248.5|246.9|248.87|247.27|248.87|247.27|248.5|246.9|0
1643287310000|2022-01-27 12:41:50|248.35|246.75|248.13|246.53|248.35|246.75|248.13|246.53|0
1643287320000|2022-01-27 12:42:00|247.91|246.31|248.94|247.34|248.94|247.34|247.91|246.31|0
1643287330000|2022-01-27 12:42:10|248.72|247.12|249.16|247.56|249.16|247.56|248.72|247.12|0
1643287340000|2022-01-27 12:42:20|248.79|247.19|247.62|246.02|248.79|247.19|247.62|246.02|0
1643287350000|2022-01-27 12:42:30|247.76|246.16|247.76|246.16|247.91|246.31|247.76|246.16|0
1643287360000|2022-01-27 12:42:40|247.91|246.31|248.35|246.75|248.35|246.75|247.83|246.23|0
1643287370000|2022-01-27 12:42:50|248.28|246.68|248.06|246.46|248.28|246.68|247.98|246.38|0
1643287380000|2022-01-27 12:43:00|248.13|246.53|249.38|247.78|249.38|247.78|248.13|246.53|0
1643287390000|2022-01-27 12:43:10|249.46|247.86|248.72|247.12|249.46|247.86|248.72|247.12|0
1643287400000|2022-01-27 12:43:20|248.94|247.34|248.72|247.12|249.16|247.56|248.72|247.12|0
1643287410000|2022-01-27 12:43:30|249.38|247.78|249.68|248.08|249.68|248.08|249.38|247.78|0
1643287420000|2022-01-27 12:43:40|249.09|247.49|249.31|247.71|249.46|247.86|248.86|247.26|0
1643287430000|2022-01-27 12:43:50|249.16|247.56|249.16|247.56|249.16|247.56|249.16|247.56|0
1643287440000|2022-01-27 12:44:00|249.24|247.64|249.31|247.71|249.31|247.71|249.24|247.64|0
1643287450000|2022-01-27 12:44:10|249.75|248.15|249.9|248.3|250.34|248.74|249.75|248.15|0
1643287460000|2022-01-27 12:44:20|250.12|248.52|249.38|247.78|250.19|248.59|249.38|247.78|0
1643287470000|2022-01-27 12:44:30|248.79|247.19|248.57|246.97|248.79|247.19|248.57|246.97|0
1643287480000|2022-01-27 12:44:40|248.72|247.12|248.42|246.82|248.72|247.12|248.42|246.82|0
1643287490000|2022-01-27 12:44:50|248.57|246.97|248.2|246.6|248.57|246.97|248.2|246.6|0
1643287500000|2022-01-27 12:45:00|247.98|246.38|249.16|247.56|249.16|247.56|247.98|246.38|0
1643287510000|2022-01-27 12:45:10|249.68|248.08|251.08|249.48|251.08|249.48|249.68|248.08|0
1643287520000|2022-01-27 12:45:20|251.23|249.63|250.64|249.04|251.23|249.63|250.64|249.04|0
1643287530000|2022-01-27 12:45:30|251.08|249.48|251.38|249.78|251.38|249.78|251.08|249.48|0
1643287540000|2022-01-27 12:45:40|249.9|248.3|249.45|247.85|249.9|248.3|249.45|247.85|0
1643287550000|2022-01-27 12:45:50|249.16|247.56|249.45|247.85|249.75|248.15|249.16|247.56|0
1643287560000|2022-01-27 12:46:00|249.75|248.15|249.38|247.78|249.75|248.15|249.38|247.78|0
1643287570000|2022-01-27 12:46:10|249.23|247.63|249.53|247.93|249.53|247.93|249.23|247.63|0
1643287580000|2022-01-27 12:46:20|249.6|248|249.97|248.37|250.34|248.74|249.6|248|0
1643287590000|2022-01-27 12:46:30|249.83|248.23|250.19|248.59|250.27|248.67|249.83|248.23|0
1643287600000|2022-01-27 12:46:40|250.27|248.67|251.31|249.71|251.31|249.71|250.27|248.67|0
1643287610000|2022-01-27 12:46:50|251.38|249.78|252.12|250.52|252.12|250.52|251.38|249.78|0
1643287620000|2022-01-27 12:47:00|251.82|250.22|251.9|250.3|251.9|250.3|251.82|250.22|0
1643287630000|2022-01-27 12:47:10|252.2|250.6|252.35|250.75|252.35|250.75|251.97|250.37|0
1643287640000|2022-01-27 12:47:20|251.97|250.37|252.12|250.52|252.12|250.52|251.45|249.85|0
1643287650000|2022-01-27 12:47:30|252.2|250.6|253.39|251.79|253.39|251.79|252.2|250.6|0
1643287660000|2022-01-27 12:47:40|253.01|251.41|253.09|251.49|253.09|251.49|252.94|251.34|0
1643287670000|2022-01-27 12:47:50|252.79|251.19|252.94|251.34|253.24|251.64|252.79|251.19|0
1643287680000|2022-01-27 12:48:00|253.24|251.64|253.31|251.71|253.31|251.71|253.16|251.56|0
1643287690000|2022-01-27 12:48:10|253.46|251.86|254.13|252.53|254.13|252.53|253.46|251.86|0
1643287700000|2022-01-27 12:48:20|253.69|252.09|253.69|252.09|253.83|252.23|253.61|252.01|0
1643287710000|2022-01-27 12:48:30|253.83|252.23|253.91|252.31|253.91|252.31|253.69|252.09|0
1643287720000|2022-01-27 12:48:40|253.69|252.09|253.24|251.64|253.69|252.09|253.24|251.64|0
1643287730000|2022-01-27 12:48:50|253.16|251.56|253.54|251.94|253.54|251.94|253.16|251.56|0
1643287740000|2022-01-27 12:49:00|253.24|251.64|253.39|251.79|253.54|251.94|253.24|251.64|0
1643287750000|2022-01-27 12:49:10|253.46|251.86|253.46|251.86|253.68|252.08|253.46|251.86|0
1643287760000|2022-01-27 12:49:20|253.39|251.79|253.39|251.79|253.61|252.01|253.39|251.79|0
1643287770000|2022-01-27 12:49:30|253.46|251.86|253.68|252.08|253.68|252.08|253.39|251.79|0
1643287780000|2022-01-27 12:49:40|253.46|251.86|253.24|251.64|253.46|251.86|253.24|251.64|0
1643287790000|2022-01-27 12:49:50|253.39|251.79|253.24|251.64|253.39|251.79|253.24|251.64|0
1643287800000|2022-01-27 12:50:00|252.64|251.04|252.05|250.45|252.64|251.04|252.05|250.45|0
1643287810000|2022-01-27 12:50:10|252.19|250.59|252.05|250.45|252.19|250.59|252.05|250.45|0
1643287820000|2022-01-27 12:50:20|252.19|250.59|252.41|250.81|252.64|251.04|252.19|250.59|0
1643287830000|2022-01-27 12:50:30|252.34|250.74|252.05|250.45|252.34|250.74|251.97|250.37|0
1643287840000|2022-01-27 12:50:40|252.19|250.59|253.09|251.49|253.09|251.49|252.19|250.59|0
1643287850000|2022-01-27 12:50:50|253.53|251.93|253.98|252.38|253.98|252.38|253.53|251.93|0
1643287860000|2022-01-27 12:51:00|254.05|252.45|254.13|252.53|254.13|252.53|254.05|252.45|0
1643287870000|2022-01-27 12:51:10|253.98|252.38|254.2|252.6|254.2|252.6|253.98|252.38|0
1643287880000|2022-01-27 12:51:20|254.13|252.53|254.8|253.2|254.8|253.2|254.13|252.53|0
1643287890000|2022-01-27 12:51:30|254.73|253.13|254.65|253.05|254.73|253.13|254.65|253.05|0
1643287900000|2022-01-27 12:51:40|254.88|253.28|255.18|253.58|255.18|253.58|254.88|253.28|0
1643287910000|2022-01-27 12:51:50|255.03|253.43|255.4|253.8|255.4|253.8|254.88|253.28|0
1643287920000|2022-01-27 12:52:00|255.18|253.58|255.92|254.32|255.92|254.32|255.18|253.58|0
1643287930000|2022-01-27 12:52:10|255.77|254.17|256.07|254.47|256.07|254.47|255.77|254.17|0
1643287940000|2022-01-27 12:52:20|256.22|254.62|256.37|254.77|256.52|254.92|256.22|254.62|0
1643287950000|2022-01-27 12:52:30|256.22|254.62|256.37|254.77|256.37|254.77|256.22|254.62|0
1643287960000|2022-01-27 12:52:40|256.9|255.3|256.75|255.15|256.9|255.3|256.67|255.07|0
1643287970000|2022-01-27 12:52:50|256.82|255.22|256.82|255.22|256.97|255.37|256.82|255.22|0
1643287980000|2022-01-27 12:53:00|256.97|255.37|256.75|255.15|256.97|255.37|256.52|254.92|0
1643287990000|2022-01-27 12:53:10|256.82|255.22|257.65|256.05|257.65|256.05|256.82|255.22|0
1643288000000|2022-01-27 12:53:20|257.58|255.98|258.03|256.43|258.03|256.43|257.58|255.98|0
1643288010000|2022-01-27 12:53:30|258.48|256.88|259.3|257.7|259.3|257.7|258.48|256.88|0
1643288020000|2022-01-27 12:53:40|259.38|257.78|259.99|258.39|259.99|258.39|259.38|257.78|0
1643288030000|2022-01-27 12:53:50|260.21|258.61|259.68|258.08|260.21|258.61|259.68|258.08|0
1643288040000|2022-01-27 12:54:00|259.76|258.16|260.29|258.69|260.29|258.69|259.76|258.16|0
1643288050000|2022-01-27 12:54:10|260.14|258.54|259.68|258.08|260.14|258.54|259.61|258.01|0
1643288060000|2022-01-27 12:54:20|259.23|257.63|258.25|256.65|259.23|257.63|258.25|256.65|0
1643288070000|2022-01-27 12:54:30|258.33|256.73|258.48|256.88|258.48|256.88|258.33|256.73|0
1643288080000|2022-01-27 12:54:40|258.55|256.95|258.25|256.65|258.55|256.95|258.25|256.65|0
1643288090000|2022-01-27 12:54:50|258.33|256.73|258.93|257.33|258.93|257.33|258.33|256.73|0
1643288100000|2022-01-27 12:55:00|258.55|256.95|258.93|257.33|258.93|257.33|258.33|256.73|0
1643288110000|2022-01-27 12:55:10|259.45|257.85|259.83|258.23|259.99|258.39|259.45|257.85|0
1643288120000|2022-01-27 12:55:20|259.68|258.08|260.14|258.54|260.29|258.69|259.68|258.08|0
1643288130000|2022-01-27 12:55:30|259.99|258.39|259.53|257.93|259.99|258.39|259.3|257.7|0
1643288140000|2022-01-27 12:55:40|259.38|257.78|259.3|257.7|259.53|257.93|259.08|257.48|0
1643288150000|2022-01-27 12:55:50|259.23|257.63|258.93|257.33|259.23|257.63|258.93|257.33|0
1643288160000|2022-01-27 12:56:00|258.7|257.1|258.93|257.33|258.93|257.33|258.7|257.1|0
1643288170000|2022-01-27 12:56:10|259|257.4|258.93|257.33|259|257.4|258.78|257.18|0
1643288180000|2022-01-27 12:56:20|259.08|257.48|258.48|256.88|259.08|257.48|258.48|256.88|0
1643288190000|2022-01-27 12:56:30|258.25|256.65|257.95|256.35|258.25|256.65|257.64|256.04|0
1643288200000|2022-01-27 12:56:40|258.55|256.95|257.87|256.27|258.55|256.95|257.87|256.27|0
1643288210000|2022-01-27 12:56:50|257.79|256.19|257.79|256.19|258.17|256.57|257.79|256.19|0
1643288220000|2022-01-27 12:57:00|258.32|256.72|258.02|256.42|258.4|256.8|258.02|256.42|0
1643288230000|2022-01-27 12:57:10|257.87|256.27|257.64|256.04|257.94|256.34|257.64|256.04|0
1643288240000|2022-01-27 12:57:20|258.47|256.87|257.64|256.04|258.47|256.87|257.64|256.04|0
1643288250000|2022-01-27 12:57:30|257.57|255.97|257.27|255.67|257.57|255.97|257.27|255.67|0
1643288260000|2022-01-27 12:57:40|257.42|255.82|257.79|256.19|257.94|256.34|257.42|255.82|0
1643288270000|2022-01-27 12:57:50|258.02|256.42|258.47|256.87|258.47|256.87|258.02|256.42|0
1643288280000|2022-01-27 12:58:00|258.62|257.02|258.4|256.8|258.62|257.02|258.4|256.8|0
1643288290000|2022-01-27 12:58:10|258.62|257.02|258.24|256.64|258.62|257.02|257.87|256.27|0
1643288300000|2022-01-27 12:58:20|258.17|256.57|258.47|256.87|258.55|256.95|258.17|256.57|0
1643288310000|2022-01-27 12:58:30|258.32|256.72|258.24|256.64|258.47|256.87|258.17|256.57|0
1643288320000|2022-01-27 12:58:40|258.32|256.72|258.02|256.42|258.39|256.79|258.02|256.42|0
1643288330000|2022-01-27 12:58:50|258.17|256.57|258.02|256.42|258.24|256.64|258.02|256.42|0
1643288340000|2022-01-27 12:59:00|257.49|255.89|257.64|256.04|257.79|256.19|257.49|255.89|0
1643288350000|2022-01-27 12:59:10|257.12|255.52|256.89|255.29|257.12|255.52|256.89|255.29|0
1643288360000|2022-01-27 12:59:20|256.44|254.84|257.04|255.44|257.04|255.44|256.44|254.84|0
1643288370000|2022-01-27 12:59:30|257.19|255.59|256.74|255.14|257.19|255.59|256.74|255.14|0
1643288380000|2022-01-27 12:59:40|256.37|254.77|256.52|254.92|256.74|255.14|256.37|254.77|0
1643288390000|2022-01-27 12:59:50|256.89|255.29|256.74|255.14|257.04|255.44|256.74|255.14|0
1643288400000|2022-01-27 13:00:00|257.34|255.74|257.64|256.04|258.32|256.72|257.34|255.74|0
1643288410000|2022-01-27 13:00:10|257.72|256.12|258.92|257.32|258.92|257.32|257.72|256.12|0
1643288420000|2022-01-27 13:00:20|259.07|257.47|258.77|257.17|259.07|257.47|258.39|256.79|0
1643288430000|2022-01-27 13:00:30|258.17|256.57|256.89|255.29|258.17|256.57|256.89|255.29|0
1643288440000|2022-01-27 13:00:40|256.74|255.14|256.97|255.37|256.97|255.37|256.37|254.77|0
1643288450000|2022-01-27 13:00:50|256.52|254.92|256.37|254.77|256.52|254.92|256.22|254.62|0
1643288460000|2022-01-27 13:01:00|255.77|254.17|256.22|254.62|256.22|254.62|255.77|254.17|0
1643288470000|2022-01-27 13:01:10|256.52|254.92|258.54|256.94|258.54|256.94|256.52|254.92|0
1643288480000|2022-01-27 13:01:20|257.79|256.19|258.77|257.17|258.77|257.17|257.79|256.19|0
1643288490000|2022-01-27 13:01:30|258.17|256.57|258.24|256.64|258.24|256.64|258.02|256.42|0
1643288500000|2022-01-27 13:01:40|258.17|256.57|257.72|256.12|258.17|256.57|257.72|256.12|0
1643288510000|2022-01-27 13:01:50|257.79|256.19|257.87|256.27|257.94|256.34|257.72|256.12|0
1643288520000|2022-01-27 13:02:00|258.02|256.42|258.62|257.02|258.62|257.02|258.02|256.42|0
1643288530000|2022-01-27 13:02:10|258.77|257.17|259.07|257.47|259.07|257.47|258.77|257.17|0
1643288540000|2022-01-27 13:02:20|259.3|257.7|259.22|257.62|259.3|257.7|259.22|257.62|0
1643288550000|2022-01-27 13:02:30|259.07|257.47|259.45|257.85|259.45|257.85|258.47|256.87|0
1643288560000|2022-01-27 13:02:40|259.22|257.62|259.53|257.93|259.53|257.93|259.22|257.62|0
1643288570000|2022-01-27 13:02:50|258.92|257.32|258.47|256.87|258.92|257.32|258.47|256.87|0
1643288580000|2022-01-27 13:03:00|259.07|257.47|259.37|257.77|259.37|257.77|259.07|257.47|0
1643288590000|2022-01-27 13:03:10|259.53|257.93|259.98|258.38|259.98|258.38|259.53|257.93|0
1643288600000|2022-01-27 13:03:20|259.83|258.23|260.58|258.98|260.58|258.98|259.83|258.23|0
1643288610000|2022-01-27 13:03:30|260.66|259.06|260.28|258.68|260.66|259.06|260.28|258.68|0
1643288620000|2022-01-27 13:03:40|260.2|258.6|260.35|258.75|260.35|258.75|260.13|258.53|0
1643288630000|2022-01-27 13:03:50|260.5|258.9|261.19|259.59|261.19|259.59|260.5|258.9|0
1643288640000|2022-01-27 13:04:00|260.89|259.29|260.43|258.83|260.89|259.29|260.28|258.68|0
1643288650000|2022-01-27 13:04:10|260.2|258.6|260.13|258.53|260.2|258.6|260.13|258.53|0
1643288660000|2022-01-27 13:04:20|259.37|257.77|258.62|257.02|259.37|257.77|258.54|256.94|0
1643288670000|2022-01-27 13:04:30|258.02|256.42|257.11|255.51|258.02|256.42|257.11|255.51|0
1643288680000|2022-01-27 13:04:40|256.96|255.36|258.17|256.57|258.17|256.57|256.96|255.36|0
1643288690000|2022-01-27 13:04:50|257.72|256.12|257.19|255.59|257.72|256.12|257.19|255.59|0
1643288700000|2022-01-27 13:05:00|257.71|256.11|257.87|256.27|257.87|256.27|257.71|256.11|0
1643288710000|2022-01-27 13:05:10|259.52|257.92|260.05|258.45|260.05|258.45|259.52|257.92|0
1643288720000|2022-01-27 13:05:20|260.13|258.53|261.94|260.34|261.94|260.34|260.13|258.53|0
1643288730000|2022-01-27 13:05:30|261.64|260.04|261.79|260.19|261.94|260.34|261.34|259.74|0
1643288740000|2022-01-27 13:05:40|261.64|260.04|261.71|260.11|261.71|260.11|261.64|260.04|0
1643288750000|2022-01-27 13:05:50|261.49|259.89|261.79|260.19|261.94|260.34|261.49|259.89|0
1643288760000|2022-01-27 13:06:00|262.4|260.8|262.55|260.95|263.01|261.41|262.4|260.8|0
1643288770000|2022-01-27 13:06:10|261.71|260.11|262.7|261.1|262.7|261.1|261.71|260.11|0
1643288780000|2022-01-27 13:06:20|262.86|261.26|263.16|261.56|263.16|261.56|262.86|261.26|0
1643288790000|2022-01-27 13:06:30|263.31|261.71|263.31|261.71|263.31|261.71|263.16|261.56|0
1643288800000|2022-01-27 13:06:40|263.46|261.86|263.31|261.71|263.46|261.86|263.16|261.56|0
1643288810000|2022-01-27 13:06:50|263.16|261.56|263.01|261.41|263.16|261.56|262.85|261.25|0
1643288820000|2022-01-27 13:07:00|262.85|261.25|262.4|260.8|262.85|261.25|262.4|260.8|0
1643288830000|2022-01-27 13:07:10|262.09|260.49|262.25|260.65|262.25|260.65|262.09|260.49|0
1643288840000|2022-01-27 13:07:20|261.94|260.34|262.7|261.1|262.7|261.1|261.79|260.19|0
1643288850000|2022-01-27 13:07:30|263.31|261.71|263.46|261.86|263.46|261.86|263.16|261.56|0
1643288860000|2022-01-27 13:07:40|263.01|261.41|262.4|260.8|263.01|261.41|262.17|260.57|0
1643288870000|2022-01-27 13:07:50|262.09|260.49|261.49|259.89|262.09|260.49|260.8|259.2|0
1643288880000|2022-01-27 13:08:00|261.03|259.43|260.8|259.2|261.03|259.43|260.8|259.2|0
1643288890000|2022-01-27 13:08:10|260.43|258.83|259.97|258.37|260.73|259.13|259.97|258.37|0
1643288900000|2022-01-27 13:08:20|260.28|258.68|261.03|259.43|261.34|259.74|260.28|258.68|0
1643288910000|2022-01-27 13:08:30|261.18|259.58|262.09|260.49|262.09|260.49|261.18|259.58|0
1643288920000|2022-01-27 13:08:40|262.55|260.95|262.55|260.95|262.55|260.95|262.25|260.65|0
1643288930000|2022-01-27 13:08:50|262.7|261.1|261.34|259.74|262.7|261.1|261.34|259.74|0
1643288940000|2022-01-27 13:09:00|261.33|259.73|261.33|259.73|261.33|259.73|260.58|258.98|0
1643288950000|2022-01-27 13:09:10|261.64|260.04|262.24|260.64|262.24|260.64|261.64|260.04|0
1643288960000|2022-01-27 13:09:20|262.4|260.8|261.94|260.34|262.4|260.8|261.94|260.34|0
1643288970000|2022-01-27 13:09:30|262.62|261.02|263.08|261.48|263.08|261.48|262.09|260.49|0
1643288980000|2022-01-27 13:09:40|263.61|262.01|263.76|262.16|263.76|262.16|263.61|262.01|0
1643288990000|2022-01-27 13:09:50|263.61|262.01|263.92|262.32|263.92|262.32|263.46|261.86|0
1643289000000|2022-01-27 13:10:00|264.07|262.47|264.22|262.62|264.22|262.62|263.92|262.32|0
1643289010000|2022-01-27 13:10:10|264.37|262.77|264.83|263.23|264.83|263.23|264.37|262.77|0
1643289020000|2022-01-27 13:10:20|264.22|262.62|263.92|262.32|264.22|262.62|263.92|262.32|0
1643289030000|2022-01-27 13:10:30|264.22|262.62|263.61|262.01|264.22|262.62|263.31|261.71|0
1643289040000|2022-01-27 13:10:40|263.92|262.32|263.16|261.56|263.92|262.32|263.16|261.56|0
1643289050000|2022-01-27 13:10:50|263|261.4|262.4|260.8|263|261.4|262.4|260.8|0
1643289060000|2022-01-27 13:11:00|262.16|260.56|262.09|260.49|262.4|260.8|262.09|260.49|0
1643289070000|2022-01-27 13:11:10|262.24|260.64|261.94|260.34|262.39|260.79|261.94|260.34|0
1643289080000|2022-01-27 13:11:20|261.48|259.88|262.7|261.1|262.85|261.25|261.48|259.88|0
1643289090000|2022-01-27 13:11:30|262.62|261.02|266.84|265.24|266.84|265.24|262.62|261.02|0
1643289100000|2022-01-27 13:11:40|266.23|264.63|265.77|264.17|266.23|264.63|265.77|264.17|0
1643289110000|2022-01-27 13:11:50|265.93|264.33|264.54|262.94|265.93|264.33|264.24|262.64|0
1643289120000|2022-01-27 13:12:00|263.78|262.18|263.17|261.57|264.08|262.48|263.17|261.57|0
1643289130000|2022-01-27 13:12:10|263.02|261.42|263.48|261.88|263.48|261.88|263.02|261.42|0
1643289140000|2022-01-27 13:12:20|262.71|261.11|261.89|260.29|263.01|261.41|261.89|260.29|0
1643289150000|2022-01-27 13:12:30|262.2|260.6|261.74|260.14|262.2|260.6|261.74|260.14|0
1643289160000|2022-01-27 13:12:40|262.05|260.45|261.51|259.91|262.05|260.45|261.51|259.91|0
1643289170000|2022-01-27 13:12:50|261.59|259.99|261.44|259.84|261.59|259.99|261.44|259.84|0
1643289180000|2022-01-27 13:13:00|261.74|260.14|262.35|260.75|262.35|260.75|261.74|260.14|0
1643289190000|2022-01-27 13:13:10|262.05|260.45|261.59|259.99|262.05|260.45|261.59|259.99|0
1643289200000|2022-01-27 13:13:20|262.05|260.45|262.05|260.45|262.05|260.45|261.89|260.29|0
1643289210000|2022-01-27 13:13:30|261.89|260.29|262.5|260.9|262.5|260.9|261.74|260.14|0
1643289220000|2022-01-27 13:13:40|262.65|261.05|262.5|260.9|262.65|261.05|262.5|260.9|0
1643289230000|2022-01-27 13:13:50|262.65|261.05|262.5|260.9|262.65|261.05|262.5|260.9|0
1643289240000|2022-01-27 13:14:00|262.2|260.6|262.8|261.2|262.8|261.2|262.2|260.6|0
1643289250000|2022-01-27 13:14:10|262.57|260.97|262.65|261.05|262.65|261.05|262.57|260.97|0
1643289260000|2022-01-27 13:14:20|262.35|260.75|261.74|260.14|262.35|260.75|261.44|259.84|0
1643289270000|2022-01-27 13:14:30|261.59|259.99|261.13|259.53|261.59|259.99|261.13|259.53|0
1643289280000|2022-01-27 13:14:40|261.21|259.61|261.29|259.69|261.29|259.69|261.21|259.61|0
1643289290000|2022-01-27 13:14:50|261.13|259.53|261.29|259.69|261.29|259.69|260.53|258.93|0
1643289300000|2022-01-27 13:15:00|260.83|259.23|261.13|259.53|261.13|259.53|260.83|259.23|0
1643289310000|2022-01-27 13:15:10|260.68|259.08|260.83|259.23|260.98|259.38|260.38|258.78|0
1643289320000|2022-01-27 13:15:20|260.9|259.3|260.98|259.38|260.98|259.38|260.75|259.15|0
1643289330000|2022-01-27 13:15:30|260.38|258.78|261.06|259.46|261.06|259.46|260.38|258.78|0
1643289340000|2022-01-27 13:15:40|261.29|259.69|261.13|259.53|261.29|259.69|261.13|259.53|0
1643289350000|2022-01-27 13:15:50|261.05|259.45|261.29|259.69|261.29|259.69|261.05|259.45|0
1643289360000|2022-01-27 13:16:00|260.68|259.08|260.53|258.93|260.68|259.08|260.23|258.63|0
1643289370000|2022-01-27 13:16:10|261.28|259.68|260.98|259.38|261.28|259.68|260.98|259.38|0
1643289380000|2022-01-27 13:16:20|261.28|259.68|260.98|259.38|261.28|259.68|260.98|259.38|0
1643289390000|2022-01-27 13:16:30|260.53|258.93|260.38|258.78|260.53|258.93|260.23|258.63|0
1643289400000|2022-01-27 13:16:40|261.13|259.53|260.83|259.23|261.13|259.53|260.53|258.93|0
1643289410000|2022-01-27 13:16:50|260.98|259.38|261.13|259.53|261.13|259.53|260.98|259.38|0
1643289420000|2022-01-27 13:17:00|260.98|259.38|259.92|258.32|260.98|259.38|259.47|257.87|0
1643289430000|2022-01-27 13:17:10|260.07|258.47|260.38|258.78|260.38|258.78|260.07|258.47|0
1643289440000|2022-01-27 13:17:20|262.65|261.05|262.04|260.44|262.65|261.05|262.04|260.44|0
1643289450000|2022-01-27 13:17:30|262.35|260.75|262.04|260.44|262.35|260.75|262.04|260.44|0
1643289460000|2022-01-27 13:17:40|261.89|260.29|262.19|260.59|262.19|260.59|261.89|260.29|0
1643289470000|2022-01-27 13:17:50|261.96|260.36|261.13|259.53|261.96|260.36|260.83|259.23|0
1643289480000|2022-01-27 13:18:00|261.28|259.68|260.68|259.08|261.28|259.68|260.22|258.62|0
1643289490000|2022-01-27 13:18:10|260.45|258.85|261.13|259.53|261.13|259.53|260.45|258.85|0
1643289500000|2022-01-27 13:18:20|261.96|260.36|262.04|260.44|262.04|260.44|261.89|260.29|0
1643289510000|2022-01-27 13:18:30|262.8|261.2|262.5|260.9|262.8|261.2|262.34|260.74|0
1643289520000|2022-01-27 13:18:40|262.95|261.35|263.41|261.81|263.41|261.81|262.95|261.35|0
1643289530000|2022-01-27 13:18:50|263.33|261.73|263.1|261.5|263.33|261.73|263.1|261.5|0
1643289540000|2022-01-27 13:19:00|263.02|261.42|263.1|261.5|263.1|261.5|262.8|261.2|0
1643289550000|2022-01-27 13:19:10|263.26|261.66|263.18|261.58|263.26|261.66|263.1|261.5|0
1643289560000|2022-01-27 13:19:20|263.41|261.81|262.95|261.35|263.71|262.11|262.95|261.35|0
1643289570000|2022-01-27 13:19:30|262.87|261.27|263.41|261.81|263.41|261.81|262.87|261.27|0
1643289580000|2022-01-27 13:19:40|263.63|262.03|263.25|261.65|263.63|262.03|263.1|261.5|0
1643289590000|2022-01-27 13:19:50|263.56|261.96|263.71|262.11|263.86|262.26|263.56|261.96|0
1643289600000|2022-01-27 13:20:00|263.86|262.26|264.47|262.87|264.47|262.87|263.86|262.26|0
1643289610000|2022-01-27 13:20:10|264.55|262.95|264.47|262.87|264.55|262.95|264.17|262.57|0
1643289620000|2022-01-27 13:20:20|264.32|262.72|263.33|261.73|264.32|262.72|263.33|261.73|0
1643289630000|2022-01-27 13:20:30|263.41|261.81|263.25|261.65|263.56|261.96|263.25|261.65|0
1643289640000|2022-01-27 13:20:40|263.41|261.81|262.65|261.05|263.71|262.11|262.65|261.05|0
1643289650000|2022-01-27 13:20:50|262.04|260.44|262.8|261.2|262.8|261.2|262.04|260.44|0
1643289660000|2022-01-27 13:21:00|263.71|262.11|262.95|261.35|263.71|262.11|262.95|261.35|0
1643289670000|2022-01-27 13:21:10|262.49|260.89|262.72|261.12|262.72|261.12|262.19|260.59|0
1643289680000|2022-01-27 13:21:20|262.65|261.05|262.65|261.05|262.65|261.05|262.34|260.74|0
1643289690000|2022-01-27 13:21:30|262.34|260.74|262.34|260.74|262.57|260.97|262.34|260.74|0
1643289700000|2022-01-27 13:21:40|261.89|260.29|261.13|259.53|261.89|260.29|261.13|259.53|0
1643289710000|2022-01-27 13:21:50|260.98|259.38|261.28|259.68|261.28|259.68|260.67|259.07|0
1643289720000|2022-01-27 13:22:00|261.43|259.83|261.2|259.6|261.58|259.98|261.2|259.6|0
1643289730000|2022-01-27 13:22:10|261.35|259.75|262.26|260.66|262.26|260.66|261.35|259.75|0
1643289740000|2022-01-27 13:22:20|262.19|260.59|260.67|259.07|262.19|260.59|260.67|259.07|0
1643289750000|2022-01-27 13:22:30|260.98|259.38|260.67|259.07|260.98|259.38|260.67|259.07|0
1643289760000|2022-01-27 13:22:40|260.59|258.99|259.92|258.32|260.59|258.99|259.92|258.32|0
1643289770000|2022-01-27 13:22:50|260.22|258.62|261.13|259.53|261.13|259.53|260.22|258.62|0
1643289780000|2022-01-27 13:23:00|261.28|259.68|263.1|261.5|263.1|261.5|261.28|259.68|0
1643289790000|2022-01-27 13:23:10|263.25|261.65|263.4|261.8|263.4|261.8|263.1|261.5|0
1643289800000|2022-01-27 13:23:20|262.49|260.89|262.8|261.2|262.8|261.2|262.49|260.89|0
1643289810000|2022-01-27 13:23:30|262.64|261.04|262.49|260.89|262.95|261.35|262.49|260.89|0
1643289820000|2022-01-27 13:23:40|262.8|261.2|262.8|261.2|263.1|261.5|262.8|261.2|0
1643289830000|2022-01-27 13:23:50|262.95|261.35|262.19|260.59|262.95|261.35|262.19|260.59|0
1643289840000|2022-01-27 13:24:00|262.04|260.44|262.19|260.59|262.19|260.59|261.88|260.28|0
1643289850000|2022-01-27 13:24:10|262.49|260.89|262.04|260.44|262.49|260.89|261.88|260.28|0
1643289860000|2022-01-27 13:24:20|261.73|260.13|263.25|261.65|263.25|261.65|261.73|260.13|0
1643289870000|2022-01-27 13:24:30|263.4|261.8|263.63|262.03|263.63|262.03|263.25|261.65|0
1643289880000|2022-01-27 13:24:40|263.25|261.65|264.32|262.72|264.32|262.72|263.25|261.65|0
1643289890000|2022-01-27 13:24:50|264.47|262.87|264.62|263.02|264.62|263.02|264.32|262.72|0
1643289900000|2022-01-27 13:25:00|264.77|263.17|264.47|262.87|264.93|263.33|264.47|262.87|0
1643289910000|2022-01-27 13:25:10|264.62|263.02|264.54|262.94|264.77|263.17|264.47|262.87|0
1643289920000|2022-01-27 13:25:20|264.47|262.87|263.48|261.88|264.47|262.87|263.48|261.88|0
1643289930000|2022-01-27 13:25:30|263.55|261.95|263.55|261.95|263.63|262.03|263.55|261.95|0
1643289940000|2022-01-27 13:25:40|263.25|261.65|263.4|261.8|263.4|261.8|263.25|261.65|0
1643289950000|2022-01-27 13:25:50|263.55|261.95|263.86|262.26|264.39|262.79|263.4|261.8|0
1643289960000|2022-01-27 13:26:00|263.71|262.11|264.47|262.87|264.54|262.94|263.71|262.11|0
1643289970000|2022-01-27 13:26:10|264.77|263.17|264.69|263.09|264.77|263.17|264.69|263.09|0
1643289980000|2022-01-27 13:26:20|265.08|263.48|265.38|263.78|265.46|263.86|265.08|263.48|0
1643289990000|2022-01-27 13:26:30|264.77|263.17|265.38|263.78|265.38|263.78|264.77|263.17|0
1643290000000|2022-01-27 13:26:40|265.54|263.94|265.69|264.09|265.69|264.09|265.54|263.94|0
1643290010000|2022-01-27 13:26:50|265.84|264.24|265.69|264.09|265.84|264.24|265.69|264.09|0
1643290020000|2022-01-27 13:27:00|266.83|265.23|266.91|265.31|267.07|265.47|266.83|265.23|0
1643290030000|2022-01-27 13:27:10|266.45|264.85|266.15|264.55|266.45|264.85|266.15|264.55|0
1643290040000|2022-01-27 13:27:20|265.99|264.39|264.77|263.17|265.99|264.39|264.77|263.17|0
1643290050000|2022-01-27 13:27:30|264.16|262.56|263.86|262.26|264.16|262.56|263.7|262.1|0
1643290060000|2022-01-27 13:27:40|264.01|262.41|264.08|262.48|264.16|262.56|264.01|262.41|0
1643290070000|2022-01-27 13:27:50|263.86|262.26|263.17|261.57|263.86|262.26|263.17|261.57|0
1643290080000|2022-01-27 13:28:00|262.49|260.89|262.79|261.19|262.94|261.34|262.49|260.89|0
1643290100000|2022-01-27 13:28:20|262.86|261.26|262.79|261.19|262.86|261.26|262.79|261.19|0
1643290110000|2022-01-27 13:28:30|262.94|261.34|263.09|261.49|263.09|261.49|262.94|261.34|0
1643290120000|2022-01-27 13:28:40|263.17|261.57|263.7|262.1|263.78|262.18|263.17|261.57|0
1643290130000|2022-01-27 13:28:50|263.62|262.02|263.02|261.42|263.62|262.02|263.02|261.42|0
1643290140000|2022-01-27 13:29:00|262.94|261.34|263.09|261.49|263.17|261.57|262.94|261.34|0
1643290150000|2022-01-27 13:29:10|262.86|261.26|262.94|261.34|262.94|261.34|262.86|261.26|0
1643290160000|2022-01-27 13:29:20|262.86|261.26|262.49|260.89|262.86|261.26|262.49|260.89|0
1643290170000|2022-01-27 13:29:30|261.95|260.35|262.18|260.58|262.18|260.58|261.35|259.75|0
1643290180000|2022-01-27 13:29:40|262.26|260.66|262.56|260.96|262.56|260.96|262.18|260.58|0
1643290190000|2022-01-27 13:29:50|262.64|261.04|263.47|261.87|263.47|261.87|262.64|261.04|0
1643290200000|2022-01-27 13:30:00|263.85|262.25|264.92|263.32|265.07|263.47|263.85|262.25|0
1643290210000|2022-01-27 13:30:10|263.32|261.72|264.77|263.17|264.77|263.17|262.71|261.11|0
1643290220000|2022-01-27 13:30:20|264.69|263.09|264.16|262.56|264.69|263.09|263.77|262.17|0
1643290230000|2022-01-27 13:30:30|264.46|262.86|264.08|262.48|264.99|263.39|263.93|262.33|0
1643290240000|2022-01-27 13:30:40|265.3|263.7|263.77|262.17|265.45|263.85|263.77|262.17|0
1643290250000|2022-01-27 13:30:50|263.4|261.8|263.47|261.87|263.55|261.95|263.4|261.8|0
1643290260000|2022-01-27 13:31:00|263.62|262.02|264.23|262.63|264.23|262.63|263.62|262.02|0
1643290270000|2022-01-27 13:31:10|263.62|262.02|264.69|263.09|264.69|263.09|263.62|262.02|0
1643290280000|2022-01-27 13:31:20|265.23|263.63|265.76|264.16|265.76|264.16|264.92|263.32|0
1643290290000|2022-01-27 13:31:30|265.38|263.78|264.99|263.39|265.38|263.78|264.69|263.09|0
1643290300000|2022-01-27 13:31:40|265.07|263.47|265.15|263.55|265.38|263.78|265.07|263.47|0
1643290310000|2022-01-27 13:31:50|264.92|263.32|264.31|262.71|264.92|263.32|264.01|262.41|0
1643290320000|2022-01-27 13:32:00|264.69|263.09|262.41|260.81|264.69|263.09|262.33|260.73|0
1643290330000|2022-01-27 13:32:10|262.03|260.43|262.18|260.58|262.33|260.73|262.03|260.43|0
1643290340000|2022-01-27 13:32:20|262.03|260.43|261.88|260.28|262.03|260.43|261.88|260.28|0
1643290350000|2022-01-27 13:32:30|261.57|259.97|262.71|261.11|262.71|261.11|261.57|259.97|0
1643290360000|2022-01-27 13:32:40|262.64|261.04|260.36|258.76|262.64|261.04|260.36|258.76|0
1643290370000|2022-01-27 13:32:50|260.51|258.91|261.19|259.59|261.19|259.59|260.43|258.83|0
1643290380000|2022-01-27 13:33:00|260.97|259.37|260.28|258.68|261.19|259.59|260.28|258.68|0
1643290390000|2022-01-27 13:33:10|260.43|258.83|260.43|258.83|260.43|258.83|260.36|258.76|0
1643290400000|2022-01-27 13:33:20|261.34|259.74|260.82|259.22|261.65|260.05|260.82|259.22|0
1643290410000|2022-01-27 13:33:30|260.51|258.91|260.36|258.76|260.51|258.91|260.21|258.61|0
1643290420000|2022-01-27 13:33:40|261.12|259.52|262.03|260.43|262.03|260.43|261.12|259.52|0
1643290430000|2022-01-27 13:33:50|262.25|260.65|262.63|261.03|262.79|261.19|262.25|260.65|0
1643290440000|2022-01-27 13:34:00|262.86|261.26|263.09|261.49|263.32|261.72|262.86|261.26|0
1643290450000|2022-01-27 13:34:10|262.94|261.34|262.03|260.43|263.01|261.41|262.03|260.43|0
1643290460000|2022-01-27 13:34:20|261.72|260.12|261.64|260.04|261.72|260.12|261.64|260.04|0
1643290470000|2022-01-27 13:34:30|261.42|259.82|261.27|259.67|261.42|259.82|261.27|259.67|0
1643290480000|2022-01-27 13:34:40|260.97|259.37|261.04|259.44|261.12|259.52|260.97|259.37|0
1643290490000|2022-01-27 13:34:50|260.97|259.37|261.12|259.52|261.12|259.52|260.81|259.21|0
1643290500000|2022-01-27 13:35:00|260.97|259.37|261.87|260.27|261.87|260.27|260.97|259.37|0
1643290510000|2022-01-27 13:35:10|261.04|259.44|260.58|258.98|261.04|259.44|260.58|258.98|0
1643290520000|2022-01-27 13:35:20|260.96|259.36|261.64|260.04|262.1|260.5|260.89|259.29|0
1643290530000|2022-01-27 13:35:30|261.8|260.2|261.72|260.12|261.8|260.2|261.64|260.04|0
1643290540000|2022-01-27 13:35:40|261.04|259.44|260.06|258.46|261.04|259.44|260.06|258.46|0
1643290550000|2022-01-27 13:35:50|260.81|259.21|260.51|258.91|260.81|259.21|260.36|258.76|0
1643290560000|2022-01-27 13:36:00|260.81|259.21|261.42|259.82|261.49|259.89|260.81|259.21|0
1643290570000|2022-01-27 13:36:10|261.57|259.97|260.21|258.61|261.57|259.97|260.21|258.61|0
1643290580000|2022-01-27 13:36:20|260.43|258.83|260.06|258.46|260.51|258.91|260.06|258.46|0
1643290590000|2022-01-27 13:36:30|260.28|258.68|260.06|258.46|260.28|258.68|260.06|258.46|0
1643290600000|2022-01-27 13:36:40|260.36|258.76|259.83|258.23|260.43|258.83|259.83|258.23|0
1643290610000|2022-01-27 13:36:50|259.6|258|259.98|258.38|260.06|258.46|259.6|258|0
1643290620000|2022-01-27 13:37:00|259.9|258.3|261.04|259.44|261.04|259.44|259.83|258.23|0
1643290630000|2022-01-27 13:37:10|260.51|258.91|259.83|258.23|260.51|258.91|259.83|258.23|0
1643290640000|2022-01-27 13:37:20|259.75|258.15|259|257.4|259.9|258.3|259|257.4|0
1643290650000|2022-01-27 13:37:30|258.55|256.95|258.85|257.25|258.85|257.25|258.09|256.49|0
1643290660000|2022-01-27 13:37:40|259.07|257.47|259.3|257.7|259.3|257.7|259|257.4|0
1643290670000|2022-01-27 13:37:50|259.15|257.55|259.67|258.07|259.67|258.07|259.15|257.55|0
1643290680000|2022-01-27 13:38:00|259.45|257.85|260.13|258.53|260.13|258.53|259.15|257.55|0
1643290690000|2022-01-27 13:38:10|259.9|258.3|259.52|257.92|259.9|258.3|259.52|257.92|0
1643290700000|2022-01-27 13:38:20|259.6|258|260.05|258.45|260.05|258.45|259.6|258|0
1643290710000|2022-01-27 13:38:30|259.75|258.15|259|257.4|259.75|258.15|259|257.4|0
1643290720000|2022-01-27 13:38:40|258.85|257.25|259.15|257.55|259.22|257.62|258.85|257.25|0
1643290730000|2022-01-27 13:38:50|259.22|257.62|260.43|258.83|260.43|258.83|259.22|257.62|0
1643290740000|2022-01-27 13:39:00|260.73|259.13|261.26|259.66|261.26|259.66|260.73|259.13|0
1643290750000|2022-01-27 13:39:10|261.11|259.51|261.11|259.51|261.34|259.74|261.11|259.51|0
1643290760000|2022-01-27 13:39:20|261.72|260.12|262.02|260.42|262.17|260.57|261.72|260.12|0
1643290770000|2022-01-27 13:39:30|261.57|259.97|261.19|259.59|261.57|259.97|261.19|259.59|0
1643290780000|2022-01-27 13:39:40|261.42|259.82|261.11|259.51|261.42|259.82|261.03|259.43|0
1643290790000|2022-01-27 13:39:50|261.03|259.43|261.11|259.51|261.11|259.51|260.81|259.21|0
1643290800000|2022-01-27 13:40:00|260.66|259.06|260.2|258.6|260.66|259.06|260.2|258.6|0
1643290810000|2022-01-27 13:40:10|260.36|258.76|260.2|258.6|260.51|258.91|260.2|258.6|0
1643290820000|2022-01-27 13:40:20|260.51|258.91|261.03|259.43|261.03|259.43|260.51|258.91|0
1643290830000|2022-01-27 13:40:30|261.34|259.74|261.41|259.81|261.41|259.81|261.26|259.66|0
1643290840000|2022-01-27 13:40:40|261.26|259.66|261.57|259.97|261.87|260.27|261.26|259.66|0
1643290850000|2022-01-27 13:40:50|262.02|260.42|262.63|261.03|262.63|261.03|262.02|260.42|0
1643290860000|2022-01-27 13:41:00|262.93|261.33|263.61|262.01|263.61|262.01|262.93|261.33|0
1643290870000|2022-01-27 13:41:10|263.54|261.94|263.31|261.71|263.54|261.94|263.31|261.71|0
1643290880000|2022-01-27 13:41:20|263.39|261.79|263.54|261.94|263.54|261.94|263.24|261.64|0
1643290890000|2022-01-27 13:41:30|263.08|261.48|263.46|261.86|263.46|261.86|263.08|261.48|0
1643290900000|2022-01-27 13:41:40|263.39|261.79|263.39|261.79|263.39|261.79|263.24|261.64|0
1643290910000|2022-01-27 13:41:50|263.31|261.71|263.39|261.79|263.39|261.79|263.31|261.71|0
1643290920000|2022-01-27 13:42:00|263.24|261.64|263.08|261.48|263.24|261.64|263|261.4|0
1643290930000|2022-01-27 13:42:10|262.93|261.33|262.93|261.33|262.93|261.33|262.63|261.03|0
1643290940000|2022-01-27 13:42:20|262.78|261.18|263.23|261.63|263.23|261.63|262.78|261.18|0
1643290950000|2022-01-27 13:42:30|263.16|261.56|264.3|262.7|264.3|262.7|263.16|261.56|0
1643290960000|2022-01-27 13:42:40|264.15|262.55|264.3|262.7|264.37|262.77|264.15|262.55|0
1643290970000|2022-01-27 13:42:50|264.15|262.55|263.08|261.48|264.15|262.55|263.08|261.48|0
1643290980000|2022-01-27 13:43:00|262.63|261.03|262.17|260.57|262.63|261.03|262.17|260.57|0
1643290990000|2022-01-27 13:43:10|262.02|260.42|262.78|261.18|262.78|261.18|261.56|259.96|0
1643291000000|2022-01-27 13:43:20|262.63|261.03|262.47|260.87|262.63|261.03|262.32|260.72|0
1643291010000|2022-01-27 13:43:30|262.17|260.57|262.02|260.42|262.17|260.57|262.02|260.42|0
1643291020000|2022-01-27 13:43:40|262.32|260.72|263.23|261.63|263.23|261.63|262.32|260.72|0
1643291030000|2022-01-27 13:43:50|263.54|261.94|262.93|261.33|263.54|261.94|262.93|261.33|0
1643291040000|2022-01-27 13:44:00|263.08|261.48|262.93|261.33|263.23|261.63|262.93|261.33|0
1643291050000|2022-01-27 13:44:10|263.23|261.63|263.08|261.48|263.23|261.63|262.93|261.33|0
1643291060000|2022-01-27 13:44:20|262.93|261.33|262.62|261.02|262.93|261.33|262.32|260.72|0
1643291070000|2022-01-27 13:44:30|262.47|260.87|262.24|260.64|262.47|260.87|262.24|260.64|0
1643291080000|2022-01-27 13:44:40|262.32|260.72|263.23|261.63|263.23|261.63|262.32|260.72|0
1643291090000|2022-01-27 13:44:50|263.08|261.48|263.08|261.48|263.08|261.48|262.93|261.33|0
1643291100000|2022-01-27 13:45:00|262.93|261.33|263.99|262.39|263.99|262.39|262.93|261.33|0
1643291110000|2022-01-27 13:45:10|264.22|262.62|264.3|262.7|264.45|262.85|264.22|262.62|0
1643291120000|2022-01-27 13:45:20|264.15|262.55|263.99|262.39|264.15|262.55|263.84|262.24|0
1643291130000|2022-01-27 13:45:30|263.84|262.24|263.99|262.39|264.15|262.55|263.84|262.24|0
1643291140000|2022-01-27 13:45:40|264.15|262.55|264.3|262.7|264.3|262.7|264.15|262.55|0
1643291150000|2022-01-27 13:45:50|263.84|262.24|263.99|262.39|263.99|262.39|263.84|262.24|0
1643291160000|2022-01-27 13:46:00|264.14|262.54|264.45|262.85|264.45|262.85|264.14|262.54|0
1643291170000|2022-01-27 13:46:10|264.52|262.92|264.6|263|264.75|263.15|264.52|262.92|0
1643291180000|2022-01-27 13:46:20|264.75|263.15|264.91|263.31|264.91|263.31|264.75|263.15|0
1643291190000|2022-01-27 13:46:30|264.75|263.15|264.75|263.15|264.75|263.15|264.75|263.15|0
1643291200000|2022-01-27 13:46:40|265.06|263.46|264.98|263.38|265.06|263.46|264.91|263.31|0
1643291210000|2022-01-27 13:46:50|264.75|263.15|264.6|263|264.75|263.15|264.6|263|0
1643291220000|2022-01-27 13:47:00|264.45|262.85|263.84|262.24|264.45|262.85|263.84|262.24|0
1643291230000|2022-01-27 13:47:10|264.14|262.54|263.99|262.39|264.6|263|263.99|262.39|0
1643291240000|2022-01-27 13:47:20|263.84|262.24|264.6|263|264.6|263|263.84|262.24|0
1643291250000|2022-01-27 13:47:30|264.45|262.85|264.3|262.7|264.45|262.85|264.3|262.7|0
1643291260000|2022-01-27 13:47:40|264.14|262.54|263.99|262.39|264.14|262.54|263.84|262.24|0
1643291270000|2022-01-27 13:47:50|263.69|262.09|263.99|262.39|264.14|262.54|263.69|262.09|0
1643291280000|2022-01-27 13:48:00|264.14|262.54|263.99|262.39|264.3|262.7|263.99|262.39|0
1643291290000|2022-01-27 13:48:10|264.14|262.54|263.99|262.39|264.14|262.54|263.99|262.39|0
1643291300000|2022-01-27 13:48:20|264.14|262.54|263.53|261.93|264.14|262.54|263.38|261.78|0
1643291310000|2022-01-27 13:48:30|263.38|261.78|263.84|262.24|263.84|262.24|263.38|261.78|0
1643291320000|2022-01-27 13:48:40|264.14|262.54|263.84|262.24|264.29|262.69|263.84|262.24|0
1643291330000|2022-01-27 13:48:50|263.38|261.78|263.23|261.63|263.38|261.78|262.92|261.32|0
1643291340000|2022-01-27 13:49:00|263.38|261.78|264.29|262.69|264.29|262.69|263.38|261.78|0
1643291350000|2022-01-27 13:49:10|264.6|263|264.6|263|264.6|263|264.6|263|0
1643291360000|2022-01-27 13:49:20|264.75|263.15|265.97|264.37|265.97|264.37|264.75|263.15|0
1643291370000|2022-01-27 13:49:30|266.13|264.53|266.35|264.75|266.35|264.75|266.13|264.53|0
1643291380000|2022-01-27 13:49:40|266.43|264.83|267.05|265.45|267.05|265.45|266.43|264.83|0
1643291390000|2022-01-27 13:49:50|267.35|265.75|267.35|265.75|267.51|265.91|267.35|265.75|0
1643291400000|2022-01-27 13:50:00|266.74|265.14|266.89|265.29|267.04|265.44|266.74|265.14|0
1643291410000|2022-01-27 13:50:10|266.74|265.14|266.59|264.99|266.74|265.14|266.28|264.68|0
1643291420000|2022-01-27 13:50:20|266.74|265.14|266.89|265.29|266.89|265.29|266.74|265.14|0
1643291430000|2022-01-27 13:50:30|267.04|265.44|267.35|265.75|267.35|265.75|267.04|265.44|0
1643291440000|2022-01-27 13:50:40|267.5|265.9|267.2|265.6|267.5|265.9|267.04|265.44|0
1643291450000|2022-01-27 13:50:50|267.5|265.9|267.2|265.6|267.66|266.06|267.2|265.6|0
1643291460000|2022-01-27 13:51:00|267.5|265.9|267.35|265.75|267.5|265.9|267.2|265.6|0
1643291470000|2022-01-27 13:51:10|267.2|265.6|267.5|265.9|267.5|265.9|267.2|265.6|0
1643291480000|2022-01-27 13:51:20|267.2|265.6|267.96|266.36|267.96|266.36|267.2|265.6|0
1643291490000|2022-01-27 13:51:30|267.66|266.06|267.58|265.98|267.66|266.06|267.5|265.9|0
1643291500000|2022-01-27 13:51:40|267.81|266.21|268.27|266.67|268.27|266.67|267.81|266.21|0
1643291510000|2022-01-27 13:51:50|268.73|267.13|269.04|267.44|269.04|267.44|268.65|267.05|0
1643291520000|2022-01-27 13:52:00|268.89|267.29|269.81|268.21|269.81|268.21|268.89|267.29|0
1643291530000|2022-01-27 13:52:10|270.12|268.52|269.19|267.59|270.12|268.52|269.04|267.44|0
1643291540000|2022-01-27 13:52:20|269.35|267.75|268.96|267.36|269.35|267.75|268.89|267.29|0
1643291550000|2022-01-27 13:52:30|269.19|267.59|268.96|267.36|269.19|267.59|268.89|267.29|0
1643291560000|2022-01-27 13:52:40|269.35|267.75|269.04|267.44|269.5|267.9|269.04|267.44|0
1643291570000|2022-01-27 13:52:50|269.5|267.9|269.19|267.59|269.96|268.36|269.19|267.59|0
1643291580000|2022-01-27 13:53:00|269.04|267.44|269.5|267.9|269.5|267.9|269.04|267.44|0
1643291590000|2022-01-27 13:53:10|269.65|268.05|270.12|268.52|270.12|268.52|269.65|268.05|0
1643291600000|2022-01-27 13:53:20|269.65|268.05|269.5|267.9|269.65|268.05|269.19|267.59|0
1643291610000|2022-01-27 13:53:30|270.42|268.82|270.27|268.67|270.42|268.82|270.27|268.67|0
1643291620000|2022-01-27 13:53:40|270.42|268.82|270.19|268.59|270.42|268.82|270.12|268.52|0
1643291630000|2022-01-27 13:53:50|270.27|268.67|270.42|268.82|270.5|268.9|270.27|268.67|0
1643291640000|2022-01-27 13:54:00|270.12|268.52|270.42|268.82|270.42|268.82|270.12|268.52|0
1643291650000|2022-01-27 13:54:10|270.27|268.67|269.65|268.05|270.27|268.67|269.19|267.59|0
1643291660000|2022-01-27 13:54:20|269.81|268.21|269.81|268.21|269.96|268.36|269.81|268.21|0
1643291670000|2022-01-27 13:54:30|269.96|268.36|269.96|268.36|270.12|268.52|269.96|268.36|0
1643291680000|2022-01-27 13:54:40|270.12|268.52|270.42|268.82|270.42|268.82|270.12|268.52|0
1643291690000|2022-01-27 13:54:50|270.58|268.98|270.42|268.82|270.58|268.98|270.42|268.82|0
1643291700000|2022-01-27 13:55:00|270.27|268.67|269.81|268.21|270.27|268.67|269.81|268.21|0
1643291710000|2022-01-27 13:55:10|269.96|268.36|270.11|268.51|270.11|268.51|269.96|268.36|0
1643291720000|2022-01-27 13:55:20|269.96|268.36|270.11|268.51|270.11|268.51|269.96|268.36|0
1643291730000|2022-01-27 13:55:30|270.27|268.67|270.42|268.82|270.58|268.98|270.27|268.67|0
1643291740000|2022-01-27 13:55:40|270.27|268.67|269.65|268.05|270.27|268.67|269.65|268.05|0
1643291750000|2022-01-27 13:55:50|269.96|268.36|270.19|268.59|270.19|268.59|269.96|268.36|0
1643291760000|2022-01-27 13:56:00|270.42|268.82|270.58|268.98|270.58|268.98|270.42|268.82|0
1643291770000|2022-01-27 13:56:10|271.04|269.44|271.66|270.06|271.66|270.06|271.04|269.44|0
1643291780000|2022-01-27 13:56:20|270.89|269.29|270.58|268.98|271.04|269.44|270.58|268.98|0
1643291790000|2022-01-27 13:56:30|270.27|268.67|270.11|268.51|270.27|268.67|269.96|268.36|0
1643291800000|2022-01-27 13:56:40|269.81|268.21|269.96|268.36|269.96|268.36|269.81|268.21|0
1643291810000|2022-01-27 13:56:50|269.81|268.21|270.73|269.13|270.73|269.13|269.81|268.21|0
1643291820000|2022-01-27 13:57:00|270.58|268.98|270.27|268.67|270.58|268.98|270.27|268.67|0
1643291830000|2022-01-27 13:57:10|270.58|268.98|269.96|268.36|270.58|268.98|269.96|268.36|0
1643291840000|2022-01-27 13:57:20|270.27|268.67|271.35|269.75|271.42|269.82|270.27|268.67|0
1643291850000|2022-01-27 13:57:30|271.27|269.67|271.66|270.06|271.66|270.06|271.27|269.67|0
1643291860000|2022-01-27 13:57:40|271.58|269.98|271.66|270.06|271.66|270.06|271.5|269.9|0
1643291870000|2022-01-27 13:57:50|271.73|270.13|271.35|269.75|271.73|270.13|271.35|269.75|0
1643291880000|2022-01-27 13:58:00|270.73|269.13|270.57|268.97|270.73|269.13|270.42|268.82|0
1643291890000|2022-01-27 13:58:10|270.27|268.67|270.42|268.82|270.42|268.82|269.96|268.36|0
1643291900000|2022-01-27 13:58:20|270.57|268.97|270.57|268.97|270.88|269.28|270.57|268.97|0
1643291910000|2022-01-27 13:58:30|270.65|269.05|270.27|268.67|270.65|269.05|270.27|268.67|0
1643291920000|2022-01-27 13:58:40|270.42|268.82|270.57|268.97|270.57|268.97|270.42|268.82|0
1643291930000|2022-01-27 13:58:50|270.27|268.67|270.27|268.67|270.57|268.97|270.27|268.67|0
1643291940000|2022-01-27 13:59:00|270.42|268.82|270.42|268.82|270.42|268.82|270.42|268.82|0
1643291950000|2022-01-27 13:59:10|270.27|268.67|270.11|268.51|270.27|268.67|270.11|268.51|0
1643291960000|2022-01-27 13:59:20|270.57|268.97|270.57|268.97|270.57|268.97|270.57|268.97|0
1643291970000|2022-01-27 13:59:30|270.42|268.82|271.04|269.44|271.04|269.44|270.42|268.82|0
1643291980000|2022-01-27 13:59:40|270.88|269.28|271.35|269.75|271.5|269.9|270.88|269.28|0
1643291990000|2022-01-27 13:59:50|271.5|269.9|271.42|269.82|271.5|269.9|271.42|269.82|0
1643292000000|2022-01-27 14:00:00|271.19|269.59|271.19|269.59|271.19|269.59|270.88|269.28|0
1643292010000|2022-01-27 14:00:10|271.04|269.44|270.73|269.13|271.04|269.44|270.26|268.66|0
1643292020000|2022-01-27 14:00:20|271.04|269.44|271.5|269.9|271.65|270.05|271.04|269.44|0
1643292030000|2022-01-27 14:00:30|271.57|269.97|271.34|269.74|271.65|270.05|271.34|269.74|0
1643292040000|2022-01-27 14:00:40|271.19|269.59|271.11|269.51|271.19|269.59|270.73|269.13|0
1643292050000|2022-01-27 14:00:50|271.65|270.05|271.88|270.28|271.88|270.28|271.65|270.05|0
1643292060000|2022-01-27 14:01:00|271.65|270.05|271.81|270.21|272.12|270.52|271.65|270.05|0
1643292070000|2022-01-27 14:01:10|272.19|270.59|271.81|270.21|272.27|270.67|271.65|270.05|0
1643292080000|2022-01-27 14:01:20|271.5|269.9|271.65|270.05|271.65|270.05|271.5|269.9|0
1643292090000|2022-01-27 14:01:30|272.12|270.52|272.27|270.67|272.43|270.83|272.12|270.52|0
1643292100000|2022-01-27 14:01:40|272.43|270.83|271.96|270.36|272.43|270.83|271.96|270.36|0
1643292110000|2022-01-27 14:01:50|272.12|270.52|271.65|270.05|272.12|270.52|271.65|270.05|0
1643292120000|2022-01-27 14:02:00|271.5|269.9|272.27|270.67|272.27|270.67|271.5|269.9|0
1643292130000|2022-01-27 14:02:10|272.12|270.52|272.43|270.83|272.43|270.83|272.12|270.52|0
1643292140000|2022-01-27 14:02:20|273.05|271.45|273.67|272.07|273.67|272.07|273.05|271.45|0
1643292150000|2022-01-27 14:02:30|273.51|271.91|273.51|271.91|273.51|271.91|273.51|271.91|0
1643292160000|2022-01-27 14:02:40|273.74|272.14|273.82|272.22|273.82|272.22|273.74|272.14|0
1643292170000|2022-01-27 14:02:50|273.67|272.07|273.36|271.76|273.67|272.07|273.2|271.6|0
1643292180000|2022-01-27 14:03:00|273.2|271.6|272.58|270.98|273.2|271.6|272.58|270.98|0
1643292190000|2022-01-27 14:03:10|273.05|271.45|272.96|271.36|273.2|271.6|272.96|271.36|0
1643292200000|2022-01-27 14:03:20|272.74|271.14|272.58|270.98|272.74|271.14|272.27|270.67|0
1643292210000|2022-01-27 14:03:30|272.43|270.83|272.89|271.29|272.89|271.29|272.27|270.67|0
1643292220000|2022-01-27 14:03:40|273.2|271.6|273.05|271.45|273.36|271.76|273.05|271.45|0
1643292230000|2022-01-27 14:03:50|273.2|271.6|273.43|271.83|273.43|271.83|273.2|271.6|0
1643292240000|2022-01-27 14:04:00|273.51|271.91|273.51|271.91|273.51|271.91|273.36|271.76|0
1643292250000|2022-01-27 14:04:10|273.35|271.75|273.35|271.75|273.35|271.75|273.2|271.6|0
1643292260000|2022-01-27 14:04:20|273.43|271.83|273.2|271.6|273.51|271.91|273.2|271.6|0
1643292270000|2022-01-27 14:04:30|273.04|271.44|273.35|271.75|273.35|271.75|273.04|271.44|0
1643292280000|2022-01-27 14:04:40|273.51|271.91|273.51|271.91|273.51|271.91|273.35|271.75|0
1643292290000|2022-01-27 14:04:50|273.35|271.75|273.35|271.75|273.35|271.75|273.35|271.75|0
1643292300000|2022-01-27 14:05:00|273.2|271.6|273.02|271.42|275.31|273.71|273.02|271.42|0
1643292310000|2022-01-27 14:05:10|273.24|271.64|273.79|272.19|273.79|272.19|273.24|271.64|0
1643292320000|2022-01-27 14:05:20|273.95|272.35|273.79|272.19|273.95|272.35|273.79|272.19|0
1643292330000|2022-01-27 14:05:30|273.64|272.04|273.48|271.88|273.64|272.04|273.17|271.57|0
1643292340000|2022-01-27 14:05:40|273.64|272.04|273.79|272.19|273.79|272.19|273.64|272.04|0
1643292350000|2022-01-27 14:05:50|273.71|272.11|273.64|272.04|273.71|272.11|273.64|272.04|0
1643292360000|2022-01-27 14:06:00|273.55|271.95|273.64|272.04|273.64|272.04|273.55|271.95|0
1643292370000|2022-01-27 14:06:10|273.55|271.95|273.48|271.88|273.55|271.95|273.48|271.88|0
1643292380000|2022-01-27 14:06:20|273.55|271.95|273.64|272.04|273.64|272.04|273.55|271.95|0
1643292390000|2022-01-27 14:06:30|273.48|271.88|273.63|272.03|273.63|272.03|273.32|271.72|0
1643292400000|2022-01-27 14:06:40|273.48|271.88|273.32|271.72|273.48|271.88|273.32|271.72|0
1643292410000|2022-01-27 14:06:50|273.79|272.19|272.7|271.1|273.79|272.19|272.7|271.1|0
1643292420000|2022-01-27 14:07:00|272.24|270.64|271.46|269.86|272.24|270.64|271.46|269.86|0
1643292430000|2022-01-27 14:07:10|271.62|270.02|271.77|270.17|272|270.4|271.62|270.02|0
1643292440000|2022-01-27 14:07:20|271.16|269.56|271.46|269.86|271.46|269.86|270.85|269.25|0
1643292450000|2022-01-27 14:07:30|271.62|270.02|271.93|270.33|271.93|270.33|270.85|269.25|0
1643292460000|2022-01-27 14:07:40|271.77|270.17|271.62|270.02|271.77|270.17|271.62|270.02|0
1643292470000|2022-01-27 14:07:50|271.38|269.78|271.38|269.78|271.46|269.86|271.31|269.71|0
1643292480000|2022-01-27 14:08:00|271.54|269.94|271.62|270.02|271.62|270.02|271.15|269.55|0
1643292490000|2022-01-27 14:08:10|271.54|269.94|272.39|270.79|272.39|270.79|271.54|269.94|0
1643292500000|2022-01-27 14:08:20|272.24|270.64|272.39|270.79|272.39|270.79|272.24|270.64|0
1643292510000|2022-01-27 14:08:30|272.31|270.71|271.85|270.25|272.31|270.71|271.85|270.25|0
1643292520000|2022-01-27 14:08:40|271.62|270.02|271.31|269.71|271.62|270.02|271.15|269.55|0
1643292530000|2022-01-27 14:08:50|271.15|269.55|271.31|269.71|271.31|269.71|271.15|269.55|0
1643292540000|2022-01-27 14:09:00|271.15|269.55|271.31|269.71|271.31|269.71|271.15|269.55|0
1643292550000|2022-01-27 14:09:10|271.15|269.55|271|269.4|271.15|269.55|271|269.4|0
1643292560000|2022-01-27 14:09:20|270.84|269.24|271|269.4|271|269.4|270.69|269.09|0
1643292570000|2022-01-27 14:09:30|271.15|269.55|271.15|269.55|271.15|269.55|271.15|269.55|0
1643292580000|2022-01-27 14:09:40|271.77|270.17|271.93|270.33|271.93|270.33|271.62|270.02|0
1643292590000|2022-01-27 14:09:50|272.08|270.48|272.08|270.48|272.39|270.79|272.08|270.48|0
1643292600000|2022-01-27 14:10:00|272|270.4|271.85|270.25|272|270.4|271.62|270.02|0
1643292610000|2022-01-27 14:10:10|271.77|270.17|271.62|270.02|271.77|270.17|271.62|270.02|0
1643292620000|2022-01-27 14:10:20|271.93|270.33|272.24|270.64|272.24|270.64|271.77|270.17|0
1643292630000|2022-01-27 14:10:30|272|270.4|272.24|270.64|272.24|270.64|272|270.4|0
1643292640000|2022-01-27 14:10:40|272.08|270.48|272.08|270.48|272.24|270.64|272.08|270.48|0
1643292650000|2022-01-27 14:10:50|271.93|270.33|272.08|270.48|272.08|270.48|271.93|270.33|0
1643292660000|2022-01-27 14:11:00|271.93|270.33|271.93|270.33|272.08|270.48|271.93|270.33|0
1643292670000|2022-01-27 14:11:10|272.23|270.63|272.23|270.63|272.23|270.63|272.08|270.48|0
1643292680000|2022-01-27 14:11:20|272.15|270.55|272.08|270.48|272.15|270.55|272.08|270.48|0
1643292690000|2022-01-27 14:11:30|272.23|270.63|272.39|270.79|272.39|270.79|272.23|270.63|0
1643292700000|2022-01-27 14:11:40|272.23|270.63|272.08|270.48|272.23|270.63|272.08|270.48|0
1643292710000|2022-01-27 14:11:50|272.39|270.79|272.08|270.48|272.39|270.79|272.08|270.48|0
1643292720000|2022-01-27 14:12:00|272.39|270.79|272.54|270.94|272.54|270.94|272.23|270.63|0
1643292730000|2022-01-27 14:12:10|272.7|271.1|272.77|271.17|272.77|271.17|272.7|271.1|0
1643292740000|2022-01-27 14:12:20|272.85|271.25|272.85|271.25|272.85|271.25|272.85|271.25|0
1643292750000|2022-01-27 14:12:30|272.7|271.1|272.85|271.25|272.85|271.25|272.7|271.1|0
1643292760000|2022-01-27 14:12:40|273.01|271.41|273.01|271.41|273.01|271.41|273.01|271.41|0
1643292770000|2022-01-27 14:12:50|272.85|271.25|273.01|271.41|273.01|271.41|272.85|271.25|0
1643292800000|2022-01-27 14:13:20|273.16|271.56|273.94|272.34|273.94|272.34|273.16|271.56|0
1643292810000|2022-01-27 14:13:30|273.78|272.18|273.78|272.18|273.78|272.18|273.78|272.18|0
1643292820000|2022-01-27 14:13:40|273.7|272.1|274.25|272.65|274.25|272.65|273.63|272.03|0
1643292830000|2022-01-27 14:13:50|274.87|273.27|274.87|273.27|274.87|273.27|274.56|272.96|0
1643292840000|2022-01-27 14:14:00|275.03|273.43|274.87|273.27|275.03|273.43|274.87|273.27|0
1643292850000|2022-01-27 14:14:10|274.72|273.12|274.87|273.27|274.87|273.27|274.56|272.96|0
1643292860000|2022-01-27 14:14:20|274.72|273.12|274.87|273.27|274.87|273.27|274.72|273.12|0
1643292870000|2022-01-27 14:14:30|275.03|273.43|275.03|273.43|275.03|273.43|274.87|273.27|0
1643292880000|2022-01-27 14:14:40|275.18|273.58|275.49|273.89|275.49|273.89|275.18|273.58|0
1643292890000|2022-01-27 14:14:50|275.65|274.05|275.81|274.21|275.81|274.21|275.65|274.05|0
1643292900000|2022-01-27 14:15:00|276.12|274.52|275.65|274.05|276.12|274.52|275.65|274.05|0
1643292910000|2022-01-27 14:15:10|275.96|274.36|276.12|274.52|276.12|274.52|275.96|274.36|0
1643292920000|2022-01-27 14:15:20|276.27|274.67|276.27|274.67|276.27|274.67|276.27|274.67|0
1643292930000|2022-01-27 14:15:30|276.12|274.52|276.12|274.52|276.12|274.52|275.96|274.36|0
1643292940000|2022-01-27 14:15:40|275.96|274.36|276.12|274.52|276.12|274.52|275.88|274.28|0
1643292950000|2022-01-27 14:15:50|276.27|274.67|276.27|274.67|276.27|274.67|276.27|274.67|0
1643292960000|2022-01-27 14:16:00|276.43|274.83|276.43|274.83|276.43|274.83|276.27|274.67|0
1643292970000|2022-01-27 14:16:10|276.27|274.67|276.27|274.67|276.27|274.67|276.27|274.67|0
1643292980000|2022-01-27 14:16:20|276.12|274.52|276.12|274.52|276.27|274.67|276.12|274.52|0
1643292990000|2022-01-27 14:16:30|275.96|274.36|276.27|274.67|276.27|274.67|275.96|274.36|0
1643293000000|2022-01-27 14:16:40|276.43|274.83|276.27|274.67|276.43|274.83|276.27|274.67|0
1643293010000|2022-01-27 14:16:50|276.43|274.83|276.43|274.83|276.43|274.83|276.27|274.67|0
1643293020000|2022-01-27 14:17:00|276.58|274.98|276.27|274.67|276.58|274.98|276.27|274.67|0
1643293030000|2022-01-27 14:17:10|276.35|274.75|276.12|274.52|276.35|274.75|276.12|274.52|0
1643293040000|2022-01-27 14:17:20|276.27|274.67|276.12|274.52|276.27|274.67|276.12|274.52|0
1643293050000|2022-01-27 14:17:30|275.96|274.36|275.96|274.36|276.03|274.43|275.8|274.2|0
1643293060000|2022-01-27 14:17:40|275.8|274.2|275.65|274.05|275.8|274.2|275.65|274.05|0
1643293070000|2022-01-27 14:17:50|275.49|273.89|275.65|274.05|275.65|274.05|275.49|273.89|0
1643293080000|2022-01-27 14:18:00|275.49|273.89|275.49|273.89|275.65|274.05|275.49|273.89|0
1643293090000|2022-01-27 14:18:10|275.34|273.74|275.34|273.74|275.34|273.74|275.34|273.74|0
1643293100000|2022-01-27 14:18:20|275.18|273.58|275.18|273.58|275.18|273.58|274.87|273.27|0
1643293110000|2022-01-27 14:18:30|275.02|273.42|275.02|273.42|275.02|273.42|274.87|273.27|0
1643293120000|2022-01-27 14:18:40|274.87|273.27|274.56|272.96|274.87|273.27|274.56|272.96|0
1643293130000|2022-01-27 14:18:50|274.71|273.11|274.71|273.11|274.71|273.11|274.56|272.96|0
1643293140000|2022-01-27 14:19:00|274.56|272.96|274.56|272.96|274.56|272.96|274.56|272.96|0
1643293150000|2022-01-27 14:19:10|274.25|272.65|274.4|272.8|274.4|272.8|274.25|272.65|0
1643293160000|2022-01-27 14:19:20|274.25|272.65|274.25|272.65|274.25|272.65|274.09|272.49|0
1643293170000|2022-01-27 14:19:30|274.09|272.49|274.09|272.49|274.09|272.49|274.09|272.49|0
1643293180000|2022-01-27 14:19:40|274.01|272.41|274.09|272.49|274.24|272.64|274.01|272.41|0
1643293190000|2022-01-27 14:19:50|274.24|272.64|274.4|272.8|274.4|272.8|274.24|272.64|0
1643293200000|2022-01-27 14:20:00|274.56|272.96|274.24|272.64|274.63|273.03|274.24|272.64|0
1643293210000|2022-01-27 14:20:10|274.4|272.8|275.02|273.42|275.02|273.42|274.4|272.8|0
1643293220000|2022-01-27 14:20:20|274.87|273.27|274.87|273.27|274.87|273.27|274.87|273.27|0
1643293230000|2022-01-27 14:20:30|274.71|273.11|274.24|272.64|274.71|273.11|274.24|272.64|0
1643293240000|2022-01-27 14:20:40|274.4|272.8|274.56|272.96|274.71|273.11|274.4|272.8|0
1643293250000|2022-01-27 14:20:50|274.24|272.64|274.32|272.72|274.32|272.72|274.24|272.64|0
1643293260000|2022-01-27 14:21:00|274.24|272.64|273.78|272.18|274.24|272.64|273.78|272.18|0
1643293270000|2022-01-27 14:21:10|273.62|272.02|273.31|271.71|273.62|272.02|273.31|271.71|0
1643293280000|2022-01-27 14:21:20|273.62|272.02|273.47|271.87|273.62|272.02|273.47|271.87|0
1643293290000|2022-01-27 14:21:30|273.62|272.02|273.62|272.02|273.62|272.02|273.62|272.02|0
1643293300000|2022-01-27 14:21:40|273.47|271.87|273.16|271.56|273.47|271.87|273.16|271.56|0
1643293310000|2022-01-27 14:21:50|273.31|271.71|273.16|271.56|273.31|271.71|273.16|271.56|0
1643293320000|2022-01-27 14:22:00|273|271.4|272.85|271.25|273|271.4|272.85|271.25|0
1643293330000|2022-01-27 14:22:10|273|271.4|273.31|271.71|273.31|271.71|273|271.4|0
1643293340000|2022-01-27 14:22:20|273.62|272.02|273.54|271.94|273.62|272.02|273.31|271.71|0
1643293350000|2022-01-27 14:22:30|273.47|271.87|273.47|271.87|273.62|272.02|273.31|271.71|0
1643293360000|2022-01-27 14:22:40|273.15|271.55|273|271.4|273.31|271.71|273|271.4|0
1643293370000|2022-01-27 14:22:50|272.84|271.24|272.84|271.24|273|271.4|272.84|271.24|0
1643293380000|2022-01-27 14:23:00|272.61|271.01|272.22|270.62|272.61|271.01|272.07|270.47|0
1643293390000|2022-01-27 14:23:10|272.38|270.78|272.3|270.7|272.38|270.78|272.3|270.7|0
1643293400000|2022-01-27 14:23:20|272.07|270.47|271.91|270.31|272.07|270.47|271.6|270|0
1643293410000|2022-01-27 14:23:30|271.76|270.16|271.6|270|271.76|270.16|271.6|270|0
1643293420000|2022-01-27 14:23:40|271.68|270.08|271.91|270.31|271.91|270.31|271.6|270|0
1643293430000|2022-01-27 14:23:50|271.76|270.16|271.14|269.54|271.76|270.16|271.14|269.54|0
1643293440000|2022-01-27 14:24:00|270.99|269.39|270.99|269.39|271.14|269.54|270.83|269.23|0
1643293450000|2022-01-27 14:24:10|271.14|269.54|271.29|269.69|271.45|269.85|271.14|269.54|0
1643293460000|2022-01-27 14:24:20|271.45|269.85|271.91|270.31|271.91|270.31|271.45|269.85|0
1643293470000|2022-01-27 14:24:30|271.68|270.08|271.91|270.31|271.91|270.31|271.68|270.08|0
1643293490000|2022-01-27 14:24:50|272.07|270.47|272.07|270.47|272.07|270.47|271.99|270.39|0
1643293500000|2022-01-27 14:25:00|272.61|271.01|272.84|271.24|272.84|271.24|272.61|271.01|0
1643293510000|2022-01-27 14:25:10|273.15|271.55|273.62|272.02|273.62|272.02|273.15|271.55|0
1643293520000|2022-01-27 14:25:20|273.46|271.86|273.85|272.25|273.85|272.25|273.46|271.86|0
1643293530000|2022-01-27 14:25:30|273.93|272.33|273.62|272.02|273.93|272.33|273.46|271.86|0
1643293540000|2022-01-27 14:25:40|274.08|272.48|273.93|272.33|274.08|272.48|273.93|272.33|0
1643293550000|2022-01-27 14:25:50|274.24|272.64|274.39|272.79|274.39|272.79|274.24|272.64|0
1643293560000|2022-01-27 14:26:00|274.55|272.95|273.93|272.33|274.55|272.95|273.93|272.33|0
1643293570000|2022-01-27 14:26:10|273.77|272.17|273.62|272.02|273.77|272.17|273.62|272.02|0
1643293580000|2022-01-27 14:26:20|273.93|272.33|275.02|273.42|275.02|273.42|273.93|272.33|0
1643293590000|2022-01-27 14:26:30|274.71|273.11|274.39|272.79|274.71|273.11|274.39|272.79|0
1643293600000|2022-01-27 14:26:40|274.31|272.71|274.24|272.64|274.47|272.87|274.08|272.48|0
1643293610000|2022-01-27 14:26:50|273.93|272.33|274.24|272.64|274.24|272.64|273.93|272.33|0
1643293620000|2022-01-27 14:27:00|274.08|272.48|274.39|272.79|274.39|272.79|273.77|272.17|0
1643293630000|2022-01-27 14:27:10|274.55|272.95|274.55|272.95|274.86|273.26|274.55|272.95|0
1643293640000|2022-01-27 14:27:20|274.39|272.79|274.94|273.34|274.94|273.34|274.39|272.79|0
1643293650000|2022-01-27 14:27:30|275.02|273.42|274.7|273.1|275.02|273.42|274.7|273.1|0
1643293660000|2022-01-27 14:27:40|274.62|273.02|275.17|273.57|275.17|273.57|274.62|273.02|0
1643293670000|2022-01-27 14:27:50|275.02|273.42|274.7|273.1|275.02|273.42|274.7|273.1|0
1643293680000|2022-01-27 14:28:00|274.39|272.79|274.08|272.48|274.39|272.79|273.93|272.33|0
1643293690000|2022-01-27 14:28:10|273.93|272.33|273.77|272.17|273.93|272.33|273.77|272.17|0
1643293700000|2022-01-27 14:28:20|274.08|272.48|274.24|272.64|274.24|272.64|274.08|272.48|0
1643293710000|2022-01-27 14:28:30|274.39|272.79|274.24|272.64|274.39|272.79|274.24|272.64|0
1643293720000|2022-01-27 14:28:40|274.39|272.79|274.7|273.1|274.7|273.1|274.24|272.64|0
1643293730000|2022-01-27 14:28:50|274.86|273.26|275.01|273.41|275.01|273.41|274.55|272.95|0
1643293740000|2022-01-27 14:29:00|275.4|273.8|275.64|274.04|275.64|274.04|275.4|273.8|0
1643293750000|2022-01-27 14:29:10|275.79|274.19|275.64|274.04|275.79|274.19|275.48|273.88|0
1643293760000|2022-01-27 14:29:20|275.79|274.19|276.11|274.51|276.11|274.51|275.79|274.19|0
1643293770000|2022-01-27 14:29:30|276.26|274.66|276.49|274.89|276.49|274.89|276.26|274.66|0
1643293780000|2022-01-27 14:29:40|276.34|274.74|277.67|276.07|277.67|276.07|276.34|274.74|0
1643293790000|2022-01-27 14:29:50|278.14|276.54|277.82|276.22|278.14|276.54|277.51|275.91|0
1643293800000|2022-01-27 14:30:00|278.45|276.85|277.51|275.91|278.76|277.16|277.51|275.91|0
1643293810000|2022-01-27 14:30:10|277.35|275.75|279.23|277.63|279.39|277.79|277.35|275.75|0
1643293820000|2022-01-27 14:30:20|279.55|277.95|277.2|275.6|279.55|277.95|277.2|275.6|0
1643293830000|2022-01-27 14:30:30|277.12|275.52|278.29|276.69|278.53|276.93|277.04|275.44|0
1643293840000|2022-01-27 14:30:40|278.76|277.16|280.33|278.73|280.33|278.73|278.76|277.16|0
1643293850000|2022-01-27 14:30:50|279.39|277.79|279.08|277.48|279.55|277.95|279.08|277.48|0
1643293860000|2022-01-27 14:31:00|278.14|276.54|277.98|276.38|280.18|278.58|277.98|276.38|0
1643293870000|2022-01-27 14:31:10|278.61|277.01|278.29|276.69|278.61|277.01|277.67|276.07|0
1643293880000|2022-01-27 14:31:20|278.61|277.01|278.61|277.01|278.76|277.16|278.29|276.69|0
1643293890000|2022-01-27 14:31:30|277.51|275.91|277.74|276.14|278.21|276.61|277.2|275.6|0
1643293900000|2022-01-27 14:31:40|278.61|277.01|278.29|276.69|278.61|277.01|277.35|275.75|0
1643293910000|2022-01-27 14:31:50|276.73|275.13|277.51|275.91|277.51|275.91|276.73|275.13|0
1643293920000|2022-01-27 14:32:00|278.45|276.85|278.61|277.01|278.61|277.01|278.14|276.54|0
1643293930000|2022-01-27 14:32:10|278.92|277.32|279.08|277.48|279.08|277.48|277.98|276.38|0
1643293940000|2022-01-27 14:32:20|278.76|277.16|279.55|277.95|280.18|278.58|278.76|277.16|0
1643293950000|2022-01-27 14:32:30|279.78|278.18|280.65|279.05|280.65|279.05|279.78|278.18|0
1643293960000|2022-01-27 14:32:40|281.12|279.52|282.07|280.47|282.22|280.62|281.12|279.52|0
1643293970000|2022-01-27 14:32:50|282.38|280.78|283.17|281.57|283.33|281.73|282.38|280.78|0
1643293980000|2022-01-27 14:33:00|283.33|281.73|281.59|279.99|283.33|281.73|281.59|279.99|0
1643293990000|2022-01-27 14:33:10|280.96|279.36|280.96|279.36|281.59|279.99|280.96|279.36|0
1643294000000|2022-01-27 14:33:20|280.17|278.57|278.92|277.32|280.17|278.57|278.92|277.32|0
1643294010000|2022-01-27 14:33:30|279.55|277.95|280.49|278.89|280.49|278.89|278.92|277.32|0
1643294020000|2022-01-27 14:33:40|280.65|279.05|279.23|277.63|280.65|279.05|279.15|277.55|0
1643294030000|2022-01-27 14:33:50|280.02|278.42|279.7|278.1|280.02|278.42|279.7|278.1|0
1643294040000|2022-01-27 14:34:00|280.49|278.89|278.92|277.32|281.12|279.52|278.92|277.32|0
1643294050000|2022-01-27 14:34:10|278.13|276.53|277.19|275.59|278.13|276.53|277.19|275.59|0
1643294060000|2022-01-27 14:34:20|276.73|275.13|277.35|275.75|277.98|276.38|276.73|275.13|0
1643294070000|2022-01-27 14:34:30|277.04|275.44|275.32|273.72|277.04|275.44|275.32|273.72|0
1643294080000|2022-01-27 14:34:40|275.63|274.03|274.39|272.79|276.18|274.58|274.39|272.79|0
1643294090000|2022-01-27 14:34:50|274.62|273.02|275.17|273.57|275.17|273.57|274.46|272.86|0
1643294100000|2022-01-27 14:35:00|275.48|273.88|273.77|272.17|275.48|273.88|273.77|272.17|0
1643294110000|2022-01-27 14:35:10|273.61|272.01|272.37|270.77|273.61|272.01|271.9|270.3|0
1643294120000|2022-01-27 14:35:20|272.83|271.23|274.39|272.79|274.39|272.79|272.83|271.23|0
1643294130000|2022-01-27 14:35:30|273.92|272.32|274.7|273.1|274.7|273.1|273.92|272.32|0
1643294140000|2022-01-27 14:35:40|275.48|273.88|274.39|272.79|275.48|273.88|273.92|272.32|0
1643294150000|2022-01-27 14:35:50|273.92|272.32|272.52|270.92|274.23|272.63|272.52|270.92|0
1643294160000|2022-01-27 14:36:00|273.76|272.16|274.85|273.25|274.85|273.25|273.76|272.16|0
1643294170000|2022-01-27 14:36:10|274.54|272.94|273.45|271.85|274.54|272.94|273.14|271.54|0
1643294180000|2022-01-27 14:36:20|272.52|270.92|272.52|270.92|272.52|270.92|272.37|270.77|0
1643294190000|2022-01-27 14:36:30|271.59|269.99|272.99|271.39|272.99|271.39|271.44|269.84|0
1643294200000|2022-01-27 14:36:40|273.3|271.7|272.68|271.08|273.92|272.32|272.68|271.08|0
1643294210000|2022-01-27 14:36:50|272.83|271.23|274.07|272.47|274.39|272.79|272.83|271.23|0
1643294220000|2022-01-27 14:37:00|275.16|273.56|276.72|275.12|276.72|275.12|275.16|273.56|0
1643294230000|2022-01-27 14:37:10|277.35|275.75|276.88|275.28|277.35|275.75|276.88|275.28|0
1643294240000|2022-01-27 14:37:20|277.04|275.44|275.94|274.34|277.04|275.44|275.94|274.34|0
1643294250000|2022-01-27 14:37:30|275.63|274.03|274.7|273.1|276.57|274.97|274.7|273.1|0
1643294260000|2022-01-27 14:37:40|274.23|272.63|274.7|273.1|274.7|273.1|274.23|272.63|0
1643294270000|2022-01-27 14:37:50|274.23|272.63|274.7|273.1|274.7|273.1|273.3|271.7|0
1643294280000|2022-01-27 14:38:00|274.77|273.17|273.45|271.85|274.77|273.17|273.45|271.85|0
1643294290000|2022-01-27 14:38:10|273.3|271.7|271.44|269.84|273.45|271.85|271.44|269.84|0
1643294300000|2022-01-27 14:38:20|271.59|269.99|273.3|271.7|273.45|271.85|271.59|269.99|0
1643294310000|2022-01-27 14:38:30|272.37|270.77|272.52|270.92|272.68|271.08|272.37|270.77|0
1643294320000|2022-01-27 14:38:40|272.99|271.39|273.61|272.01|273.61|272.01|272.83|271.23|0
1643294330000|2022-01-27 14:38:50|274.38|272.78|274.85|273.25|274.85|273.25|274.23|272.63|0
1643294340000|2022-01-27 14:39:00|275.16|273.56|274.85|273.25|275.24|273.64|274.85|273.25|0
1643294350000|2022-01-27 14:39:10|273.76|272.16|275.01|273.41|275.01|273.41|273.76|272.16|0
1643294360000|2022-01-27 14:39:20|274.23|272.63|274.38|272.78|274.38|272.78|273.92|272.32|0
1643294370000|2022-01-27 14:39:30|275.47|273.87|274.23|272.63|275.47|273.87|274.23|272.63|0
1643294380000|2022-01-27 14:39:40|274.38|272.78|274.69|273.09|274.92|273.32|274.07|272.47|0
1643294390000|2022-01-27 14:39:50|274.54|272.94|275.01|273.41|275.01|273.41|274.23|272.63|0
1643294400000|2022-01-27 14:40:00|274.23|272.63|275.47|273.87|275.63|274.03|274.23|272.63|0
1643294410000|2022-01-27 14:40:10|276.41|274.81|275.78|274.18|276.41|274.81|275.47|273.87|0
1643294420000|2022-01-27 14:40:20|276.88|275.28|276.72|275.12|276.88|275.28|276.64|275.04|0
1643294430000|2022-01-27 14:40:30|277.35|275.75|279.07|277.47|279.07|277.47|277.35|275.75|0
1643294440000|2022-01-27 14:40:40|278.6|277|279.38|277.78|279.38|277.78|278.6|277|0
1643294450000|2022-01-27 14:40:50|279.7|278.1|279.23|277.63|279.7|278.1|278.91|277.31|0
1643294460000|2022-01-27 14:41:00|279.38|277.78|279.93|278.33|279.93|278.33|279.07|277.47|0
1643294470000|2022-01-27 14:41:10|279.7|278.1|280.33|278.73|280.33|278.73|279.38|277.78|0
1643294480000|2022-01-27 14:41:20|280.8|279.2|281.27|279.67|281.27|279.67|280.48|278.88|0
1643294490000|2022-01-27 14:41:30|282.06|280.46|282.61|281.01|282.69|281.09|282.06|280.46|0
1643294500000|2022-01-27 14:41:40|282.77|281.17|282.22|280.62|283.01|281.41|282.22|280.62|0
1643294510000|2022-01-27 14:41:50|282.37|280.77|282.53|280.93|282.53|280.93|281.9|280.3|0
1643294520000|2022-01-27 14:42:00|282.76|281.16|282.13|280.53|282.76|281.16|281.9|280.3|0
1643294530000|2022-01-27 14:42:10|282.06|280.46|282.92|281.32|283|281.4|282.06|280.46|0
1643294540000|2022-01-27 14:42:20|283|281.4|283|281.4|283.64|282.04|283|281.4|0
1643294550000|2022-01-27 14:42:30|283.16|281.56|282.69|281.09|283.16|281.56|282.53|280.93|0
1643294560000|2022-01-27 14:42:40|283.32|281.72|283.24|281.64|283.32|281.72|282.53|280.93|0
1643294570000|2022-01-27 14:42:50|283.16|281.56|282.92|281.32|283.16|281.56|282.69|281.09|0
1643294580000|2022-01-27 14:43:00|283.08|281.48|283.24|281.64|283.4|281.8|283.08|281.48|0
1643294590000|2022-01-27 14:43:10|283.32|281.72|284.59|282.99|284.59|282.99|283.24|281.64|0
1643294600000|2022-01-27 14:43:20|285.38|283.78|285.86|284.26|285.86|284.26|285.38|283.78|0
1643294610000|2022-01-27 14:43:30|286.01|284.41|286.17|284.57|286.17|284.57|286.01|284.41|0
1643294620000|2022-01-27 14:43:40|286.41|284.81|286.65|285.05|286.81|285.21|286.41|284.81|0
1643294630000|2022-01-27 14:43:50|287.13|285.53|288.4|286.8|288.4|286.8|287.13|285.53|0
1643294640000|2022-01-27 14:44:00|288.48|286.88|287.61|286.01|288.48|286.88|287.61|286.01|0
1643294650000|2022-01-27 14:44:10|288.56|286.96|288.48|286.88|288.88|287.28|288.48|286.88|0
1643294660000|2022-01-27 14:44:20|288.24|286.64|288.4|286.8|288.4|286.8|287.84|286.24|0
1643294670000|2022-01-27 14:44:30|288.08|286.48|288.4|286.8|288.72|287.12|288.08|286.48|0
1643294680000|2022-01-27 14:44:40|288.24|286.64|288.48|286.88|288.48|286.88|288.24|286.64|0
1643294690000|2022-01-27 14:44:50|288.4|286.8|288.4|286.8|288.4|286.8|288.08|286.48|0
1643294700000|2022-01-27 14:45:00|288.72|287.12|289.04|287.44|289.04|287.44|288.56|286.96|0
1643294710000|2022-01-27 14:45:10|290.16|288.56|289.04|287.44|290.16|288.56|288.88|287.28|0
1643294720000|2022-01-27 14:45:20|288.88|287.28|287.45|285.85|288.88|287.28|287.45|285.85|0
1643294730000|2022-01-27 14:45:30|287.6|286|288.4|286.8|288.4|286.8|287.6|286|0
1643294740000|2022-01-27 14:45:40|287.45|285.85|286.65|285.05|287.45|285.85|286.65|285.05|0
1643294750000|2022-01-27 14:45:50|286.49|284.89|287.13|285.53|287.13|285.53|286.49|284.89|0
1643294760000|2022-01-27 14:46:00|288.08|286.48|287.13|285.53|288.08|286.48|287.13|285.53|0
1643294770000|2022-01-27 14:46:10|286.17|284.57|286.65|285.05|286.65|285.05|286.17|284.57|0
1643294780000|2022-01-27 14:46:20|286.57|284.97|286.17|284.57|286.57|284.97|285.85|284.25|0
1643294790000|2022-01-27 14:46:30|285.69|284.09|284.43|282.83|285.69|284.09|284.27|282.67|0
1643294800000|2022-01-27 14:46:40|284.34|282.74|283.1|281.5|285.06|283.46|283.1|281.5|0
1643294810000|2022-01-27 14:46:50|284.06|282.46|285.17|283.57|285.17|283.57|284.06|282.46|0
1643294820000|2022-01-27 14:47:00|285.49|283.89|286.61|285.01|286.61|285.01|285.49|283.89|0
1643294830000|2022-01-27 14:47:10|286.93|285.33|287.25|285.65|287.25|285.65|286.93|285.33|0
1643294840000|2022-01-27 14:47:20|287.41|285.81|287.09|285.49|287.41|285.81|286.77|285.17|0
1643294850000|2022-01-27 14:47:30|287.41|285.81|287.09|285.49|287.41|285.81|287.09|285.49|0
1643294860000|2022-01-27 14:47:40|287.17|285.57|287.89|286.29|287.89|286.29|287.17|285.57|0
1643294870000|2022-01-27 14:47:50|288.21|286.61|289.41|287.81|289.41|287.81|288.21|286.61|0
1643294880000|2022-01-27 14:48:00|289.5|287.9|289.9|288.3|289.9|288.3|289.5|287.9|0
1643294890000|2022-01-27 14:48:10|290.06|288.46|290.62|289.02|290.78|289.18|289.82|288.22|0
1643294900000|2022-01-27 14:48:20|291.11|289.51|291.11|289.51|291.43|289.83|290.78|289.18|0
1643294910000|2022-01-27 14:48:30|291.59|289.99|291.99|290.39|292.15|290.55|291.59|289.99|0
1643294920000|2022-01-27 14:48:40|291.75|290.15|296.95|295.35|296.95|295.35|291.75|290.15|0
1643294930000|2022-01-27 14:48:50|297.6|296|295.98|294.38|298.08|296.48|295.66|294.06|0
1643294940000|2022-01-27 14:49:00|296.06|294.46|294.31|292.71|296.06|294.46|294.31|292.71|0
1643294950000|2022-01-27 14:49:10|294.48|292.88|293.83|292.23|294.48|292.88|293.35|291.75|0
1643294960000|2022-01-27 14:49:20|293.59|291.99|294.32|292.72|294.32|292.72|293.59|291.99|0
1643294970000|2022-01-27 14:49:30|293.83|292.23|292.62|291.02|293.83|292.23|292.62|291.02|0
1643294980000|2022-01-27 14:49:40|292.06|290.46|291.9|290.3|292.22|290.62|291.9|290.3|0
1643294990000|2022-01-27 14:49:50|291.73|290.13|292.54|290.94|292.54|290.94|291.73|290.13|0
1643295000000|2022-01-27 14:50:00|292.7|291.1|292.38|290.78|292.7|291.1|292.38|290.78|0
1643295010000|2022-01-27 14:50:10|292.22|290.62|292.7|291.1|292.7|291.1|292.22|290.62|0
1643295020000|2022-01-27 14:50:20|293.03|291.43|292.54|290.94|293.51|291.91|292.54|290.94|0
1643295030000|2022-01-27 14:50:30|292.06|290.46|293.19|291.59|293.19|291.59|292.06|290.46|0
1643295040000|2022-01-27 14:50:40|293.35|291.75|292.94|291.34|293.35|291.75|292.7|291.1|0
1643295050000|2022-01-27 14:50:50|293.83|292.23|294.32|292.72|294.32|292.72|293.83|292.23|0
1643295060000|2022-01-27 14:51:00|294.16|292.56|295.13|293.53|295.29|293.69|294.16|292.56|0
1643295070000|2022-01-27 14:51:10|294.97|293.37|294.32|292.72|294.97|293.37|294.32|292.72|0
1643295080000|2022-01-27 14:51:20|293.75|292.15|292.94|291.34|293.75|292.15|292.38|290.78|0
1643295090000|2022-01-27 14:51:30|293.19|291.59|293.51|291.91|293.67|292.07|293.19|291.59|0
1643295100000|2022-01-27 14:51:40|293.19|291.59|293.02|291.42|293.19|291.59|293.02|291.42|0
1643295110000|2022-01-27 14:51:50|292.86|291.26|292.05|290.45|293.02|291.42|292.05|290.45|0
1643295120000|2022-01-27 14:52:00|291.49|289.89|291.73|290.13|291.73|290.13|291.49|289.89|0
1643295130000|2022-01-27 14:52:10|291.33|289.73|291.33|289.73|291.41|289.81|290.93|289.33|0
1643295140000|2022-01-27 14:52:20|290.93|289.33|291.25|289.65|291.25|289.65|290.93|289.33|0
1643295150000|2022-01-27 14:52:30|292.05|290.45|292.22|290.62|292.38|290.78|291.97|290.37|0
1643295160000|2022-01-27 14:52:40|292.29|290.69|293.67|292.07|293.67|292.07|292.29|290.69|0
1643295170000|2022-01-27 14:52:50|293.51|291.91|294.16|292.56|294.16|292.56|293.51|291.91|0
1643295180000|2022-01-27 14:53:00|293.35|291.75|292.94|291.34|293.35|291.75|292.94|291.34|0
1643295190000|2022-01-27 14:53:10|292.7|291.1|292.22|290.62|292.7|291.1|292.05|290.45|0
1643295200000|2022-01-27 14:53:20|292.05|290.45|291.57|289.97|292.05|290.45|291.25|289.65|0
1643295210000|2022-01-27 14:53:30|292.54|290.94|293.59|291.99|293.59|291.99|292.54|290.94|0
1643295220000|2022-01-27 14:53:40|293.26|291.66|293.02|291.42|293.26|291.66|293.02|291.42|0
1643295230000|2022-01-27 14:53:50|293.35|291.75|293.26|291.66|293.35|291.75|292.7|291.1|0
1643295240000|2022-01-27 14:54:00|293.18|291.58|293.67|292.07|293.67|292.07|293.18|291.58|0
1643295250000|2022-01-27 14:54:10|293.99|292.39|294.48|292.88|294.48|292.88|293.99|292.39|0
1643295260000|2022-01-27 14:54:20|295.13|293.53|295.69|294.09|295.78|294.18|295.13|293.53|0
1643295270000|2022-01-27 14:54:30|295.61|294.01|294.72|293.12|295.69|294.09|294.72|293.12|0
1643295280000|2022-01-27 14:54:40|294.56|292.96|295.2|293.6|295.2|293.6|294.56|292.96|0
1643295290000|2022-01-27 14:54:50|294.8|293.2|293.18|291.58|294.96|293.36|293.18|291.58|0
1643295300000|2022-01-27 14:55:00|293.42|291.82|293.18|291.58|293.42|291.82|292.54|290.94|0
1643295310000|2022-01-27 14:55:10|293.83|292.23|291.08|289.48|293.83|292.23|291.08|289.48|0
1643295320000|2022-01-27 14:55:20|290.52|288.92|289.96|288.36|290.52|288.92|289.64|288.04|0
1643295330000|2022-01-27 14:55:30|289.55|287.95|291.57|289.97|291.57|289.97|289.55|287.95|0
1643295340000|2022-01-27 14:55:40|292.54|290.94|292.54|290.94|292.54|290.94|292.05|290.45|0
1643295350000|2022-01-27 14:55:50|292.61|291.01|291.57|289.97|292.61|291.01|291.57|289.97|0
1643295360000|2022-01-27 14:56:00|292.21|290.61|290.6|289|292.21|290.61|290.6|289|0
1643295370000|2022-01-27 14:56:10|289.96|288.36|288.83|287.23|289.96|288.36|288.83|287.23|0
1643295380000|2022-01-27 14:56:20|288.75|287.15|288.11|286.51|288.75|287.15|287.71|286.11|0
1643295390000|2022-01-27 14:56:30|288.51|286.91|288.19|286.59|288.67|287.07|287.95|286.35|0
1643295400000|2022-01-27 14:56:40|288.03|286.43|286.59|284.99|288.03|286.43|286.59|284.99|0
1643295410000|2022-01-27 14:56:50|285.95|284.35|285.95|284.35|285.95|284.35|285.95|284.35|0
1643295420000|2022-01-27 14:57:00|285.63|284.03|284.2|282.6|285.63|284.03|284.2|282.6|0
1643295430000|2022-01-27 14:57:10|284.36|282.76|284.68|283.08|284.68|283.08|284.36|282.76|0
1643295440000|2022-01-27 14:57:20|284.2|282.6|283.72|282.12|284.2|282.6|283.72|282.12|0
1643295450000|2022-01-27 14:57:30|283.88|282.28|284.2|282.6|284.52|282.92|283.72|282.12|0
1643295460000|2022-01-27 14:57:40|283.88|282.28|282.77|281.17|284.12|282.52|282.77|281.17|0
1643295470000|2022-01-27 14:57:50|283.72|282.12|283.16|281.56|283.72|282.12|283.16|281.56|0
1643295480000|2022-01-27 14:58:00|283.09|281.49|283.09|281.49|283.72|282.12|283.09|281.49|0
1643295490000|2022-01-27 14:58:10|283.32|281.72|283.56|281.96|283.56|281.96|283.16|281.56|0
1643295500000|2022-01-27 14:58:20|283.48|281.88|285.95|284.35|285.95|284.35|283.48|281.88|0
1643295510000|2022-01-27 14:58:30|286.27|284.67|286.91|285.31|286.91|285.31|286.27|284.67|0
1643295520000|2022-01-27 14:58:40|287.55|285.95|288.03|286.43|288.03|286.43|287.23|285.63|0
1643295530000|2022-01-27 14:58:50|287.63|286.03|286.59|284.99|287.79|286.19|286.27|284.67|0
1643295540000|2022-01-27 14:59:00|286.75|285.15|287.55|285.95|288.11|286.51|286.75|285.15|0
1643295550000|2022-01-27 14:59:10|287.31|285.71|287.39|285.79|287.71|286.11|286.91|285.31|0
1643295560000|2022-01-27 14:59:20|287.55|285.95|287.47|285.87|288.19|286.59|287.47|285.87|0
1643295570000|2022-01-27 14:59:30|287.39|285.79|287.07|285.47|287.79|286.19|287.07|285.47|0
1643295580000|2022-01-27 14:59:40|286.11|284.51|285.87|284.27|286.11|284.51|285.87|284.27|0
1643295590000|2022-01-27 14:59:50|288.03|286.43|289.79|288.19|289.79|288.19|287.71|286.11|0
1643295600000|2022-01-27 15:00:00|290.19|288.59|288.11|286.51|290.19|288.59|288.11|286.51|0
1643295610000|2022-01-27 15:00:10|287.55|285.95|284.83|283.23|287.55|285.95|284.83|283.23|0
1643295620000|2022-01-27 15:00:20|283.88|282.28|283|281.4|284.04|282.44|283|281.4|0
1643295630000|2022-01-27 15:00:30|280.94|279.34|279.6|278|280.94|279.34|279.6|278|0
1643295640000|2022-01-27 15:00:40|279.76|278.16|280.94|279.34|281.02|279.42|279.76|278.16|0
1643295650000|2022-01-27 15:00:50|281.66|280.06|279.52|277.92|281.89|280.29|279.52|277.92|0
1643295660000|2022-01-27 15:01:00|278.65|277.05|281.5|279.9|281.66|280.06|278.65|277.05|0
1643295670000|2022-01-27 15:01:10|281.18|279.58|279.44|277.84|281.18|279.58|279.44|277.84|0
1643295680000|2022-01-27 15:01:20|280.94|279.34|282.29|280.69|282.29|280.69|280.94|279.34|0
1643295690000|2022-01-27 15:01:30|280.62|279.02|281.81|280.21|281.81|280.21|280.62|279.02|0
1643295700000|2022-01-27 15:01:40|282.84|281.24|283.08|281.48|283.72|282.12|282.84|281.24|0
1643295710000|2022-01-27 15:01:50|283.79|282.19|283.48|281.88|284.11|282.51|283.48|281.88|0
1643295720000|2022-01-27 15:02:00|282.52|280.92|283.08|281.48|283.48|281.88|282.45|280.85|0
1643295730000|2022-01-27 15:02:10|281.89|280.29|281.5|279.9|282.29|280.69|281.5|279.9|0
1643295740000|2022-01-27 15:02:20|281.26|279.66|282.76|281.16|282.76|281.16|281.26|279.66|0
1643295750000|2022-01-27 15:02:30|282.92|281.32|283.56|281.96|283.88|282.28|282.92|281.32|0
1643295760000|2022-01-27 15:02:40|283.32|281.72|284.03|282.43|284.51|282.91|283.32|281.72|0
1643295770000|2022-01-27 15:02:50|284.67|283.07|285.47|283.87|285.47|283.87|284.59|282.99|0
1643295780000|2022-01-27 15:03:00|285.23|283.63|285.31|283.71|285.31|283.71|285.23|283.63|0
1643295790000|2022-01-27 15:03:10|284.99|283.39|285.63|284.03|285.63|284.03|284.99|283.39|0
1643295800000|2022-01-27 15:03:20|284.75|283.15|284.19|282.59|284.99|283.39|284.19|282.59|0
1643295810000|2022-01-27 15:03:30|284.43|282.83|285.54|283.94|285.54|283.94|284.43|282.83|0
1643295820000|2022-01-27 15:03:40|285.95|284.35|286.18|284.58|286.43|284.83|285.95|284.35|0
1643295830000|2022-01-27 15:03:50|286.11|284.51|286.11|284.51|286.43|284.83|286.11|284.51|0
1643295840000|2022-01-27 15:04:00|285.79|284.19|288.35|286.75|288.35|286.75|285.79|284.19|0
1643295850000|2022-01-27 15:04:10|288.83|287.23|291.56|289.96|291.56|289.96|288.83|287.23|0
1643295860000|2022-01-27 15:04:20|291.88|290.28|290.92|289.32|291.88|290.28|290.92|289.32|0
1643295870000|2022-01-27 15:04:30|291.24|289.64|289.95|288.35|291.24|289.64|289.95|288.35|0
1643295880000|2022-01-27 15:04:40|289.79|288.19|289.95|288.35|289.95|288.35|289.31|287.71|0
1643295890000|2022-01-27 15:04:50|290.27|288.67|291.56|289.96|291.56|289.96|290.27|288.67|0
1643295900000|2022-01-27 15:05:00|291.72|290.12|292.04|290.44|292.53|290.93|291.72|290.12|0
1643295910000|2022-01-27 15:05:10|290.75|289.15|290.27|288.67|290.75|289.15|289.15|287.55|0
1643295920000|2022-01-27 15:05:20|289.79|288.19|290.75|289.15|290.75|289.15|289.79|288.19|0
1643295930000|2022-01-27 15:05:30|290.27|288.67|290.11|288.51|290.59|288.99|290.11|288.51|0
1643295940000|2022-01-27 15:05:40|289.15|287.55|289.87|288.27|289.87|288.27|289.15|287.55|0
1643295950000|2022-01-27 15:05:50|290.03|288.43|290.43|288.83|290.43|288.83|289.95|288.35|0
1643295960000|2022-01-27 15:06:00|290.27|288.67|289.54|287.94|290.27|288.67|289.54|287.94|0
1643295970000|2022-01-27 15:06:10|290.43|288.83|289.47|287.87|290.43|288.83|289.47|287.87|0
1643295980000|2022-01-27 15:06:20|289.31|287.71|291.24|289.64|292.04|290.44|289.31|287.71|0
1643295990000|2022-01-27 15:06:30|290.91|289.31|290.35|288.75|290.99|289.39|290.35|288.75|0
1643296000000|2022-01-27 15:06:40|289.63|288.03|288.5|286.9|289.63|288.03|288.5|286.9|0
1643296010000|2022-01-27 15:06:50|289.06|287.46|289.31|287.71|289.95|288.35|289.06|287.46|0
1643296020000|2022-01-27 15:07:00|289.47|287.87|291.07|289.47|291.07|289.47|289.47|287.87|0
1643296030000|2022-01-27 15:07:10|291.56|289.96|291.24|289.64|291.72|290.12|291.24|289.64|0
1643296040000|2022-01-27 15:07:20|290.11|288.51|290.91|289.31|290.91|289.31|289.79|288.19|0
1643296050000|2022-01-27 15:07:30|290.27|288.67|291.56|289.96|291.56|289.96|290.27|288.67|0
1643296060000|2022-01-27 15:07:40|291.88|290.28|292.2|290.6|292.2|290.6|291.4|289.8|0
1643296070000|2022-01-27 15:07:50|291.07|289.47|292.36|290.76|292.36|290.76|291.07|289.47|0
1643296080000|2022-01-27 15:08:00|291.56|289.96|290.91|289.31|291.56|289.96|290.91|289.31|0
1643296090000|2022-01-27 15:08:10|291.07|289.47|291.72|290.12|291.72|290.12|291.07|289.47|0
1643296100000|2022-01-27 15:08:20|292.12|290.52|293.82|292.22|293.82|292.22|292.12|290.52|0
1643296110000|2022-01-27 15:08:30|294.3|292.7|294.14|292.54|294.3|292.7|294.14|292.54|0
1643296120000|2022-01-27 15:08:40|293.41|291.81|294.87|293.27|294.87|293.27|293.41|291.81|0
1643296130000|2022-01-27 15:08:50|294.63|293.03|294.95|293.35|294.95|293.35|294.54|292.94|0
1643296140000|2022-01-27 15:09:00|294.79|293.19|295.6|294|295.6|294|294.79|293.19|0
1643296150000|2022-01-27 15:09:10|296.74|295.14|295.03|293.43|296.74|295.14|295.03|293.43|0
1643296160000|2022-01-27 15:09:20|294.7|293.1|293.25|291.65|294.7|293.1|293.25|291.65|0
1643296170000|2022-01-27 15:09:30|292.36|290.76|294.3|292.7|294.95|293.35|292.36|290.76|0
1643296180000|2022-01-27 15:09:40|295.35|293.75|294.46|292.86|295.35|293.75|293.66|292.06|0
1643296190000|2022-01-27 15:09:50|294.3|292.7|293.98|292.38|294.3|292.7|293.98|292.38|0
1643296200000|2022-01-27 15:10:00|293.49|291.89|294.46|292.86|294.46|292.86|293.49|291.89|0
1643296210000|2022-01-27 15:10:10|293.98|292.38|292.2|290.6|293.98|292.38|292.2|290.6|0
1643296220000|2022-01-27 15:10:20|290.43|288.83|290.91|289.31|291.39|289.79|290.43|288.83|0
1643296230000|2022-01-27 15:10:30|291.31|289.71|293.65|292.05|293.65|292.05|291.31|289.71|0
1643296240000|2022-01-27 15:10:40|293.17|291.57|292.85|291.25|293.17|291.57|292.85|291.25|0
1643296250000|2022-01-27 15:10:50|292.76|291.16|292.36|290.76|293.73|292.13|292.36|290.76|0
1643296260000|2022-01-27 15:11:00|293.17|291.57|294.3|292.7|294.46|292.86|293.17|291.57|0
1643296270000|2022-01-27 15:11:10|294.7|293.1|295.35|293.75|295.35|293.75|294.63|293.03|0
1643296280000|2022-01-27 15:11:20|295.76|294.16|295.76|294.16|296.09|294.49|295.76|294.16|0
1643296290000|2022-01-27 15:11:30|296.57|294.97|297.55|295.95|297.71|296.11|296.57|294.97|0
1643296300000|2022-01-27 15:11:40|297.39|295.79|297.22|295.62|297.55|295.95|297.22|295.62|0
1643296310000|2022-01-27 15:11:50|296.09|294.49|296.81|295.21|296.81|295.21|296.09|294.49|0
1643296320000|2022-01-27 15:12:00|296.9|295.3|296.57|294.97|296.9|295.3|295.44|293.84|0
1643296330000|2022-01-27 15:12:10|296.9|295.3|296.41|294.81|296.9|295.3|296.41|294.81|0
1643296340000|2022-01-27 15:12:20|296.57|294.97|295.27|293.67|296.57|294.97|295.27|293.67|0
1643296350000|2022-01-27 15:12:30|295.44|293.84|295.6|294|296.08|294.48|295.44|293.84|0
1643296360000|2022-01-27 15:12:40|296.08|294.48|295.44|293.84|296.08|294.48|295.11|293.51|0
1643296370000|2022-01-27 15:12:50|295.92|294.32|295.43|293.83|295.92|294.32|295.43|293.83|0
1643296380000|2022-01-27 15:13:00|293.81|292.21|293.81|292.21|294.38|292.78|293.01|291.41|0
1643296390000|2022-01-27 15:13:10|294.3|292.7|294.54|292.94|294.54|292.94|293.98|292.38|0
1643296400000|2022-01-27 15:13:20|295.92|294.32|296.57|294.97|296.73|295.13|295.92|294.32|0
1643296410000|2022-01-27 15:13:30|295.67|294.07|296.16|294.56|296.25|294.65|295.67|294.07|0
1643296420000|2022-01-27 15:13:40|294.95|293.35|295.11|293.51|295.11|293.51|294.62|293.02|0
1643296430000|2022-01-27 15:13:50|295.92|294.32|295.27|293.67|295.92|294.32|295.27|293.67|0
1643296440000|2022-01-27 15:14:00|295.03|293.43|294.62|293.02|295.11|293.51|294.62|293.02|0
1643296450000|2022-01-27 15:14:10|294.79|293.19|296.25|294.65|296.25|294.65|294.79|293.19|0
1643296460000|2022-01-27 15:14:20|296.65|295.05|295.76|294.16|296.65|295.05|295.76|294.16|0
1643296470000|2022-01-27 15:14:30|296.16|294.56|296|294.4|296.41|294.81|296|294.4|0
1643296480000|2022-01-27 15:14:40|296.73|295.13|295.27|293.67|297.14|295.54|295.27|293.67|0
1643296490000|2022-01-27 15:14:50|294.95|293.35|295.92|294.32|295.92|294.32|294.95|293.35|0
1643296500000|2022-01-27 15:15:00|295.02|293.42|295.27|293.67|295.27|293.67|294.46|292.86|0
1643296510000|2022-01-27 15:15:10|294.54|292.94|296.41|294.81|296.41|294.81|294.54|292.94|0
1643296520000|2022-01-27 15:15:20|296|294.4|295.92|294.32|296.24|294.64|295.51|293.91|0
1643296530000|2022-01-27 15:15:30|295.76|294.16|296.73|295.13|296.73|295.13|295.76|294.16|0
1643296540000|2022-01-27 15:15:40|296.9|295.3|296.89|295.29|296.9|295.3|296.81|295.21|0
1643296550000|2022-01-27 15:15:50|296.65|295.05|296.89|295.29|296.89|295.29|296.08|294.48|0
1643296560000|2022-01-27 15:16:00|296.16|294.56|294.78|293.18|296.16|294.56|294.78|293.18|0
1643296570000|2022-01-27 15:16:10|295.59|293.99|294.46|292.86|295.59|293.99|294.46|292.86|0
1643296580000|2022-01-27 15:16:20|293.16|291.56|291.63|290.03|293.16|291.56|291.47|289.87|0
1643296590000|2022-01-27 15:16:30|292.03|290.43|293.49|291.89|293.65|292.05|292.03|290.43|0
1643296600000|2022-01-27 15:16:40|293.16|291.56|294.3|292.7|294.3|292.7|293.16|291.56|0
1643296610000|2022-01-27 15:16:50|293.65|292.05|292.84|291.24|293.65|292.05|292.27|290.67|0
1643296620000|2022-01-27 15:17:00|293.08|291.48|293.89|292.29|293.97|292.37|293.08|291.48|0
1643296630000|2022-01-27 15:17:10|294.46|292.86|294.62|293.02|294.62|293.02|293.97|292.37|0
1643296640000|2022-01-27 15:17:20|294.13|292.53|293.97|292.37|294.21|292.61|293.97|292.37|0
1643296650000|2022-01-27 15:17:30|294.3|292.7|293.97|292.37|294.78|293.18|293.97|292.37|0
1643296660000|2022-01-27 15:17:40|294.05|292.45|293.16|291.56|294.05|292.45|293.16|291.56|0
1643296670000|2022-01-27 15:17:50|292.84|291.24|292.52|290.92|292.84|291.24|292.03|290.43|0
1643296680000|2022-01-27 15:18:00|292.19|290.59|292.68|291.08|293.65|292.05|292.19|290.59|0
1643296690000|2022-01-27 15:18:10|291.87|290.27|291.06|289.46|291.87|290.27|291.06|289.46|0
1643296700000|2022-01-27 15:18:20|290.74|289.14|291.23|289.63|291.23|289.63|290.74|289.14|0
1643296710000|2022-01-27 15:18:30|291.55|289.95|291.71|290.11|291.71|290.11|291.39|289.79|0
1643296720000|2022-01-27 15:18:40|292.19|290.59|292.19|290.59|292.52|290.92|292.19|290.59|0
1643296730000|2022-01-27 15:18:50|291.95|290.35|291.55|289.95|292.03|290.43|291.39|289.79|0
1643296740000|2022-01-27 15:19:00|292.35|290.75|292.19|290.59|292.35|290.75|292.19|290.59|0
1643296750000|2022-01-27 15:19:10|292.52|290.92|291.39|289.79|292.52|290.92|290.82|289.22|0
1643296760000|2022-01-27 15:19:20|291.71|290.11|290.1|288.5|291.71|290.11|290.1|288.5|0
1643296770000|2022-01-27 15:19:30|289.85|288.25|288.73|287.13|289.85|288.25|288.73|287.13|0
1643296780000|2022-01-27 15:19:40|289.78|288.18|289.94|288.34|289.94|288.34|289.78|288.18|0
1643296790000|2022-01-27 15:19:50|289.85|288.25|290.01|288.41|290.01|288.41|289.53|287.93|0
1643296800000|2022-01-27 15:20:00|289.94|288.34|290.66|289.06|291.22|289.62|289.94|288.34|0
1643296810000|2022-01-27 15:20:10|290.58|288.98|291.39|289.79|291.39|289.79|290.58|288.98|0
1643296820000|2022-01-27 15:20:20|291.55|289.95|290.42|288.82|291.55|289.95|290.42|288.82|0
1643296830000|2022-01-27 15:20:30|290.1|288.5|288.97|287.37|290.1|288.5|288.97|287.37|0
1643296840000|2022-01-27 15:20:40|289.94|288.34|289.29|287.69|290.26|288.66|289.13|287.53|0
1643296850000|2022-01-27 15:20:50|289.45|287.85|288.97|287.37|290.1|288.5|288.81|287.21|0
1643296860000|2022-01-27 15:21:00|288.81|287.21|288.49|286.89|288.89|287.29|288.49|286.89|0
1643296870000|2022-01-27 15:21:10|288.17|286.57|288.17|286.57|288.41|286.81|288.17|286.57|0
1643296880000|2022-01-27 15:21:20|288.81|287.21|288.33|286.73|288.81|287.21|288.33|286.73|0
1643296890000|2022-01-27 15:21:30|288.17|286.57|289.29|287.69|289.53|287.93|288.17|286.57|0
1643296900000|2022-01-27 15:21:40|289.45|287.85|291.14|289.54|291.14|289.54|289.29|287.69|0
1643296910000|2022-01-27 15:21:50|291.3|289.7|291.06|289.46|291.3|289.7|290.9|289.3|0
1643296920000|2022-01-27 15:22:00|290.98|289.38|291.06|289.46|291.06|289.46|290.74|289.14|0
1643296930000|2022-01-27 15:22:10|291.62|290.02|290.26|288.66|291.71|290.11|290.26|288.66|0
1643296940000|2022-01-27 15:22:20|289.61|288.01|288.97|287.37|289.61|288.01|288.97|287.37|0
1643296950000|2022-01-27 15:22:30|288.57|286.97|288.01|286.41|288.89|287.29|288.01|286.41|0
1643296960000|2022-01-27 15:22:40|288.33|286.73|289.53|287.93|289.53|287.93|288.33|286.73|0
1643296970000|2022-01-27 15:22:50|290.26|288.66|290.1|288.5|290.26|288.66|289.77|288.17|0
1643296980000|2022-01-27 15:23:00|290.01|288.41|291.3|289.7|291.3|289.7|290.01|288.41|0
1643296990000|2022-01-27 15:23:10|291.54|289.94|292.19|290.59|292.19|290.59|291.22|289.62|0
1643297000000|2022-01-27 15:23:20|292.11|290.51|290.09|288.49|292.11|290.51|290.09|288.49|0
1643297010000|2022-01-27 15:23:30|289.13|287.53|286.89|285.29|289.13|287.53|286.89|285.29|0
1643297020000|2022-01-27 15:23:40|286.57|284.97|286.73|285.13|286.73|285.13|286.41|284.81|0
1643297030000|2022-01-27 15:23:50|286.41|284.81|287.05|285.45|287.12|285.52|286.41|284.81|0
1643297040000|2022-01-27 15:24:00|286.89|285.29|286.73|285.13|286.89|285.29|286.57|284.97|0
1643297050000|2022-01-27 15:24:10|287.21|285.61|286.89|285.29|287.21|285.61|286.89|285.29|0
1643297060000|2022-01-27 15:24:20|285.85|284.25|285.37|283.77|285.93|284.33|284.97|283.37|0
1643297070000|2022-01-27 15:24:30|285.53|283.93|285.77|284.17|286.16|284.56|285.53|283.93|0
1643297080000|2022-01-27 15:24:40|286|284.4|286|284.4|286|284.4|286|284.4|0
1643297090000|2022-01-27 15:24:50|285.84|284.24|284.81|283.21|285.93|284.33|284.81|283.21|0
1643297100000|2022-01-27 15:25:00|284.17|282.57|285.29|283.69|285.29|283.69|284.17|282.57|0
1643297110000|2022-01-27 15:25:10|285.45|283.85|284.97|283.37|285.93|284.33|284.97|283.37|0
1643297120000|2022-01-27 15:25:20|285.05|283.45|283.61|282.01|285.05|283.45|283.61|282.01|0
1643297130000|2022-01-27 15:25:30|283.38|281.78|283.46|281.86|283.93|282.33|283.38|281.78|0
1643297140000|2022-01-27 15:25:40|282.11|280.51|281.79|280.19|282.11|280.51|281.48|279.88|0
1643297150000|2022-01-27 15:25:50|282.11|280.51|281.79|280.19|282.11|280.51|281.79|280.19|0
1643297160000|2022-01-27 15:26:00|281.71|280.11|282.74|281.14|282.74|281.14|281.71|280.11|0
1643297170000|2022-01-27 15:26:10|282.82|281.22|283.06|281.46|283.06|281.46|282.82|281.22|0
1643297180000|2022-01-27 15:26:20|282.5|280.9|283.7|282.1|283.7|282.1|282.5|280.9|0
1643297190000|2022-01-27 15:26:30|284.01|282.41|283.06|281.46|284.17|282.57|283.06|281.46|0
1643297200000|2022-01-27 15:26:40|283.85|282.25|283.85|282.25|284.17|282.57|283.85|282.25|0
1643297210000|2022-01-27 15:26:50|283.77|282.17|283.61|282.01|283.85|282.25|283.61|282.01|0
1643297220000|2022-01-27 15:27:00|283.38|281.78|283.54|281.94|283.54|281.94|282.9|281.3|0
1643297230000|2022-01-27 15:27:10|283.14|281.54|282.66|281.06|283.14|281.54|282.66|281.06|0
1643297240000|2022-01-27 15:27:20|282.9|281.3|282.98|281.38|284.49|282.89|282.9|281.3|0
1643297250000|2022-01-27 15:27:30|282.74|281.14|280.76|279.16|282.74|281.14|280.76|279.16|0
1643297260000|2022-01-27 15:27:40|280.37|278.77|279.34|277.74|280.52|278.92|279.34|277.74|0
1643297270000|2022-01-27 15:27:50|279.26|277.66|279.7|278.1|279.7|278.1|276.5|274.9|0
1643297280000|2022-01-27 15:28:00|280.65|279.05|280.18|278.58|280.65|279.05|280.18|278.58|0
1643297290000|2022-01-27 15:28:10|279.78|278.18|280.39|278.79|280.94|279.34|279.7|278.1|0
1643297300000|2022-01-27 15:28:20|280.7|279.1|280.55|278.95|280.7|279.1|280.15|278.55|0
1643297310000|2022-01-27 15:28:30|280.08|278.48|280.08|278.48|280.39|278.79|279.76|278.16|0
1643297320000|2022-01-27 15:28:40|279.29|277.69|281.8|280.2|282.12|280.52|279.29|277.69|0
1643297330000|2022-01-27 15:28:50|281.33|279.73|280.23|278.63|281.33|279.73|280.23|278.63|0
1643297340000|2022-01-27 15:29:00|279.76|278.16|281.64|280.04|281.64|280.04|279.76|278.16|0
1643297350000|2022-01-27 15:29:10|281.49|279.89|280.55|278.95|281.49|279.89|280.55|278.95|0
1643297360000|2022-01-27 15:29:20|280.7|279.1|280.78|279.18|280.78|279.18|280.39|278.79|0
1643297370000|2022-01-27 15:29:30|280.7|279.1|280.08|278.48|280.7|279.1|279.92|278.32|0
1643297380000|2022-01-27 15:29:40|279.45|277.85|278.12|276.52|279.45|277.85|278.12|276.52|0
1643297390000|2022-01-27 15:29:50|277.42|275.82|275.86|274.26|277.42|275.82|275.86|274.26|0
1643297400000|2022-01-27 15:30:00|274.93|273.33|276.17|274.57|276.33|274.73|274.93|273.33|0
1643297410000|2022-01-27 15:30:10|276.56|274.96|276.49|274.89|276.64|275.04|276.17|274.57|0
1643297420000|2022-01-27 15:30:20|276.64|275.04|278.04|276.44|278.04|276.44|276.64|275.04|0
1643297430000|2022-01-27 15:30:30|277.58|275.98|276.64|275.04|277.58|275.98|276.17|274.57|0
1643297440000|2022-01-27 15:30:40|277.03|275.43|277.42|275.82|277.42|275.82|277.03|275.43|0
1643297450000|2022-01-27 15:30:50|277.89|276.29|278.04|276.44|278.2|276.6|277.89|276.29|0
1643297460000|2022-01-27 15:31:00|277.89|276.29|274.47|272.87|277.89|276.29|274.47|272.87|0
1643297470000|2022-01-27 15:31:10|273.54|271.94|274|272.4|274.23|272.63|273.54|271.94|0
1643297480000|2022-01-27 15:31:20|273.85|272.25|271.07|269.47|273.85|272.25|271.07|269.47|0
1643297490000|2022-01-27 15:31:30|271.3|269.7|270.45|268.85|271.3|269.7|270.3|268.7|0
1643297500000|2022-01-27 15:31:40|271.07|269.47|271.38|269.78|271.68|270.08|271.07|269.47|0
1643297510000|2022-01-27 15:31:50|271.07|269.47|271.84|270.24|271.84|270.24|271.07|269.47|0
1643297520000|2022-01-27 15:32:00|271.6|270|272.76|271.16|272.76|271.16|271.6|270|0
1643297530000|2022-01-27 15:32:10|272.15|270.55|272.3|270.7|273.23|271.63|272.15|270.55|0
1643297540000|2022-01-27 15:32:20|272.76|271.16|271.22|269.62|272.76|271.16|271.22|269.62|0
1643297550000|2022-01-27 15:32:30|270.76|269.16|271.22|269.62|271.22|269.62|270.76|269.16|0
1643297560000|2022-01-27 15:32:40|271.07|269.47|270.91|269.31|271.38|269.78|270.91|269.31|0
1643297570000|2022-01-27 15:32:50|271.07|269.47|270.61|269.01|271.07|269.47|270.61|269.01|0
1643297580000|2022-01-27 15:33:00|270.68|269.08|271.99|270.39|271.99|270.39|270.68|269.08|0
1643297590000|2022-01-27 15:33:10|272.92|271.32|273.38|271.78|273.38|271.78|272.53|270.93|0
1643297600000|2022-01-27 15:33:20|273.23|271.63|272.37|270.77|273.23|271.63|271.99|270.39|0
1643297610000|2022-01-27 15:33:30|272.15|270.55|272.15|270.55|272.15|270.55|271.91|270.31|0
1643297620000|2022-01-27 15:33:40|272.92|271.32|272.37|270.77|272.92|271.32|272.15|270.55|0
1643297630000|2022-01-27 15:33:50|272.61|271.01|272.45|270.85|273.07|271.47|272.15|270.55|0
1643297640000|2022-01-27 15:34:00|272.92|271.32|271.53|269.93|272.92|271.32|271.53|269.93|0
1643297650000|2022-01-27 15:34:10|272.15|270.55|271.84|270.24|272.53|270.93|271.84|270.24|0
1643297660000|2022-01-27 15:34:20|271.99|270.39|271.76|270.16|272.3|270.7|271.76|270.16|0
1643297670000|2022-01-27 15:34:30|271.68|270.08|274.46|272.86|274.46|272.86|271.68|270.08|0
1643297680000|2022-01-27 15:34:40|273.53|271.93|273.38|271.78|273.69|272.09|273.38|271.78|0
1643297690000|2022-01-27 15:34:50|273.53|271.93|274.23|272.63|274.23|272.63|273.53|271.93|0
1643297700000|2022-01-27 15:35:00|274.15|272.55|271.68|270.08|274.15|272.55|271.68|270.08|0
1643297710000|2022-01-27 15:35:10|270.76|269.16|270.37|268.77|271.53|269.93|270.37|268.77|0
1643297720000|2022-01-27 15:35:20|270.3|268.7|271.99|270.39|272.61|271.01|270.3|268.7|0
1643297730000|2022-01-27 15:35:30|272.14|270.54|271.53|269.93|272.3|270.7|271.53|269.93|0
1643297740000|2022-01-27 15:35:40|271.22|269.62|271.68|270.08|271.68|270.08|271.22|269.62|0
1643297750000|2022-01-27 15:35:50|272.14|270.54|274.31|272.71|274.31|272.71|272.14|270.54|0
1643297760000|2022-01-27 15:36:00|272.92|271.32|272.61|271.01|273.07|271.47|272.61|271.01|0
1643297770000|2022-01-27 15:36:10|272.06|270.46|273.22|271.62|273.38|271.78|272.06|270.46|0
1643297780000|2022-01-27 15:36:20|272.76|271.16|272.22|270.62|272.91|271.31|272.22|270.62|0
1643297790000|2022-01-27 15:36:30|271.99|270.39|272.14|270.54|272.37|270.77|271.99|270.39|0
1643297800000|2022-01-27 15:36:40|271.99|270.39|271.99|270.39|272.06|270.46|271.83|270.23|0
1643297810000|2022-01-27 15:36:50|271.6|270|271.06|269.46|271.83|270.23|271.06|269.46|0
1643297820000|2022-01-27 15:37:00|271.29|269.69|271.99|270.39|271.99|270.39|271.29|269.69|0
1643297830000|2022-01-27 15:37:10|272.68|271.08|272.83|271.23|272.83|271.23|272.3|270.7|0
1643297840000|2022-01-27 15:37:20|272.91|271.31|273.84|272.24|273.84|272.24|272.91|271.31|0
1643297850000|2022-01-27 15:37:30|272.91|271.31|273.22|271.62|273.38|271.78|272.91|271.31|0
1643297860000|2022-01-27 15:37:40|273.69|272.09|273.07|271.47|273.69|272.09|273.07|271.47|0
1643297870000|2022-01-27 15:37:50|272.91|271.31|273.38|271.78|273.38|271.78|272.91|271.31|0
1643297880000|2022-01-27 15:38:00|273.07|271.47|273.53|271.93|273.53|271.93|273.07|271.47|0
1643297890000|2022-01-27 15:38:10|275.24|273.64|275.39|273.79|275.39|273.79|274.62|273.02|0
1643297900000|2022-01-27 15:38:20|275.24|273.64|274.93|273.33|275.24|273.64|274.62|273.02|0
1643297910000|2022-01-27 15:38:30|274.77|273.17|274.77|273.17|274.77|273.17|274.31|272.71|0
1643297920000|2022-01-27 15:38:40|274.46|272.86|275.08|273.48|275.08|273.48|274.46|272.86|0
1643297930000|2022-01-27 15:38:50|272.71|271.11|274.38|272.78|274.38|272.78|272.55|270.95|0
1643297940000|2022-01-27 15:39:00|274.07|272.47|272.29|270.69|274.07|272.47|272.29|270.69|0
1643297950000|2022-01-27 15:39:10|272.06|270.46|269.29|267.69|272.06|270.46|269.29|267.69|0
1643297960000|2022-01-27 15:39:20|267.84|266.24|266.08|264.48|267.84|266.24|266.08|264.48|0
1643297970000|2022-01-27 15:39:30|266.23|264.63|264.93|263.33|266.38|264.78|264.93|263.33|0
1643297980000|2022-01-27 15:39:40|264.55|262.95|265.54|263.94|265.62|264.02|264.55|262.95|0
1643297990000|2022-01-27 15:39:50|265.69|264.09|265.54|263.94|265.92|264.32|265.46|263.86|0
1643298000000|2022-01-27 15:40:00|265.62|264.02|267.15|265.55|267.15|265.55|265.62|264.02|0
1643298010000|2022-01-27 15:40:10|267.61|266.01|267.45|265.85|267.61|266.01|265.46|263.86|0
1643298020000|2022-01-27 15:40:20|267.68|266.08|269.14|267.54|269.14|267.54|267.68|266.08|0
1643298030000|2022-01-27 15:40:30|268.83|267.23|268.53|266.93|268.83|267.23|268.07|266.47|0
1643298040000|2022-01-27 15:40:40|268.14|266.54|268.37|266.77|268.37|266.77|268.07|266.47|0
1643298050000|2022-01-27 15:40:50|268.14|266.54|267.3|265.7|268.29|266.69|267.3|265.7|0
1643298060000|2022-01-27 15:41:00|267.07|265.47|267.91|266.31|268.22|266.62|267.07|265.47|0
1643298070000|2022-01-27 15:41:10|268.22|266.62|269.3|267.7|269.3|267.7|268.22|266.62|0
1643298080000|2022-01-27 15:41:20|269.14|267.54|268.37|266.77|269.3|267.7|268.37|266.77|0
1643298090000|2022-01-27 15:41:30|268.68|267.08|268.99|267.39|269.14|267.54|268.68|267.08|0
1643298100000|2022-01-27 15:41:40|269.6|268|270.22|268.62|270.22|268.62|268.75|267.15|0
1643298110000|2022-01-27 15:41:50|269.76|268.16|270.22|268.62|270.22|268.62|269.45|267.85|0
1643298120000|2022-01-27 15:42:00|270.06|268.46|271.14|269.54|271.3|269.7|270.06|268.46|0
1643298130000|2022-01-27 15:42:10|271.76|270.16|272.23|270.63|272.23|270.63|270.68|269.08|0
1643298140000|2022-01-27 15:42:20|272.07|270.47|272.38|270.78|272.61|271.01|272.07|270.47|0
1643298150000|2022-01-27 15:42:30|272.85|271.25|272.85|271.25|272.85|271.25|272.38|270.78|0
1643298160000|2022-01-27 15:42:40|273.31|271.71|272.23|270.63|273.31|271.71|272.23|270.63|0
1643298170000|2022-01-27 15:42:50|271.76|270.16|272.85|271.25|272.85|271.25|271.3|269.7|0
1643298180000|2022-01-27 15:43:00|272.07|270.47|271.92|270.32|272.23|270.63|271.92|270.32|0
1643298190000|2022-01-27 15:43:10|272.07|270.47|271.53|269.93|272.07|270.47|271.3|269.7|0
1643298200000|2022-01-27 15:43:20|271.14|269.54|271.76|270.16|271.76|270.16|271.14|269.54|0
1643298210000|2022-01-27 15:43:30|272.07|270.47|271.76|270.16|272.07|270.47|271.53|269.93|0
1643298220000|2022-01-27 15:43:40|272.38|270.78|273.47|271.87|273.47|271.87|272.38|270.78|0
1643298230000|2022-01-27 15:43:50|274.16|272.56|274.55|272.95|274.86|273.26|274.01|272.41|0
1643298240000|2022-01-27 15:44:00|274.47|272.87|274.55|272.95|275.25|273.65|274.47|272.87|0
1643298250000|2022-01-27 15:44:10|274.4|272.8|273.62|272.02|274.4|272.8|273.62|272.02|0
1643298260000|2022-01-27 15:44:20|274.16|272.56|276.11|274.51|276.11|274.51|274.09|272.49|0
1643298270000|2022-01-27 15:44:30|276.58|274.98|276.26|274.66|276.58|274.98|276.26|274.66|0
1643298280000|2022-01-27 15:44:40|275.95|274.35|275.8|274.2|276.18|274.58|275.8|274.2|0
1643298290000|2022-01-27 15:44:50|277.2|275.6|276.89|275.29|277.2|275.6|276.58|274.98|0
1643298300000|2022-01-27 15:45:00|277.2|275.6|276.89|275.29|277.2|275.6|276.73|275.13|0
1643298310000|2022-01-27 15:45:10|277.04|275.44|276.73|275.13|277.28|275.68|276.73|275.13|0
1643298320000|2022-01-27 15:45:20|275.87|274.27|275.64|274.04|275.87|274.27|275.64|274.04|0
1643298330000|2022-01-27 15:45:30|275.8|274.2|276.49|274.89|276.49|274.89|275.8|274.2|0
1643298340000|2022-01-27 15:45:40|276.73|275.13|276.89|275.29|277.83|276.23|276.34|274.74|0
1643298350000|2022-01-27 15:45:50|277.2|275.6|277.51|275.91|277.51|275.91|277.2|275.6|0
1643298360000|2022-01-27 15:46:00|277.2|275.6|276.11|274.51|277.2|275.6|276.11|274.51|0
1643298370000|2022-01-27 15:46:10|276.42|274.82|275.64|274.04|276.42|274.82|275.64|274.04|0
1643298380000|2022-01-27 15:46:20|276.34|274.74|275.8|274.2|276.34|274.74|275.8|274.2|0
1643298390000|2022-01-27 15:46:30|276.89|275.29|276.42|274.82|276.89|275.29|276.42|274.82|0
1643298400000|2022-01-27 15:46:40|276.65|275.05|275.87|274.27|276.65|275.05|275.64|274.04|0
1643298410000|2022-01-27 15:46:50|275.48|273.88|277.04|275.44|277.04|275.44|275.48|273.88|0
1643298420000|2022-01-27 15:47:00|276.65|275.05|277.74|276.14|278.37|276.77|276.65|275.05|0
1643298430000|2022-01-27 15:47:10|277.59|275.99|276.89|275.29|277.59|275.99|276.57|274.97|0
1643298440000|2022-01-27 15:47:20|276.18|274.58|276.26|274.66|276.26|274.66|275.64|274.04|0
1643298450000|2022-01-27 15:47:30|276.42|274.82|275.95|274.35|276.73|275.13|275.95|274.35|0
1643298460000|2022-01-27 15:47:40|276.11|274.51|276.73|275.13|276.73|275.13|276.11|274.51|0
1643298470000|2022-01-27 15:47:50|276.49|274.89|275.02|273.42|276.49|274.89|275.02|273.42|0
1643298480000|2022-01-27 15:48:00|275.17|273.57|274.55|272.95|275.17|273.57|274.55|272.95|0
1643298490000|2022-01-27 15:48:10|274.39|272.79|271.62|270.02|274.39|272.79|271.47|269.87|0
1643298500000|2022-01-27 15:48:20|271.23|269.63|271.62|270.02|271.62|270.02|271.23|269.63|0
1643298510000|2022-01-27 15:48:30|271.47|269.87|271.78|270.18|272.01|270.41|271.47|269.87|0
1643298520000|2022-01-27 15:48:40|270.54|268.94|271|269.4|271|269.4|270.3|268.7|0
1643298530000|2022-01-27 15:48:50|270.85|269.25|270.54|268.94|270.85|269.25|269.61|268.01|0
1643298540000|2022-01-27 15:49:00|271.62|270.02|270.85|269.25|271.62|270.02|270.38|268.78|0
1643298550000|2022-01-27 15:49:10|271.78|270.18|271.78|270.18|271.78|270.18|271.62|270.02|0
1643298560000|2022-01-27 15:49:20|272.09|270.49|271.47|269.87|272.09|270.49|271.47|269.87|0
1643298570000|2022-01-27 15:49:30|271.78|270.18|273.18|271.58|273.18|271.58|271.78|270.18|0
1643298580000|2022-01-27 15:49:40|273.8|272.2|274.65|273.05|274.65|273.05|273.8|272.2|0
1643298590000|2022-01-27 15:49:50|273.95|272.35|272.4|270.8|273.95|272.35|272.4|270.8|0
1643298600000|2022-01-27 15:50:00|272.47|270.87|273.33|271.73|273.33|271.73|271.54|269.94|0
1643298610000|2022-01-27 15:50:10|274.73|273.13|274.73|273.13|274.73|273.13|273.8|272.2|0
1643298620000|2022-01-27 15:50:20|274.18|272.58|275.2|273.6|275.2|273.6|274.03|272.43|0
1643298630000|2022-01-27 15:50:30|275.51|273.91|274.73|273.13|275.51|273.91|274.42|272.82|0
1643298640000|2022-01-27 15:50:40|274.5|272.9|273.95|272.35|274.5|272.9|273.95|272.35|0
1643298650000|2022-01-27 15:50:50|273.72|272.12|274.11|272.51|274.11|272.51|273.72|272.12|0
1643298660000|2022-01-27 15:51:00|274.73|273.13|275.28|273.68|275.28|273.68|274.73|273.13|0
1643298670000|2022-01-27 15:51:10|274.89|273.29|276.14|274.54|276.14|274.54|274.89|273.29|0
1643298680000|2022-01-27 15:51:20|275.67|274.07|274.73|273.13|275.98|274.38|274.73|273.13|0
1643298690000|2022-01-27 15:51:30|274.5|272.9|273.8|272.2|274.5|272.9|273.8|272.2|0
1643298700000|2022-01-27 15:51:40|273.95|272.35|273.95|272.35|274.03|272.43|273.95|272.35|0
1643298710000|2022-01-27 15:51:50|275.2|273.6|273.8|272.2|275.2|273.6|273.48|271.88|0
1643298720000|2022-01-27 15:52:00|273.95|272.35|273.87|272.27|273.95|272.35|273.8|272.2|0
1643298730000|2022-01-27 15:52:10|274.89|273.29|274.26|272.66|275.36|273.76|274.26|272.66|0
1643298740000|2022-01-27 15:52:20|273.71|272.11|273.95|272.35|273.95|272.35|273.64|272.04|0
1643298750000|2022-01-27 15:52:30|273.64|272.04|273.8|272.2|273.8|272.2|273.64|272.04|0
1643298760000|2022-01-27 15:52:40|273.17|271.57|273.02|271.42|273.48|271.88|273.02|271.42|0
1643298770000|2022-01-27 15:52:50|273.17|271.57|273.33|271.73|273.33|271.73|273.09|271.49|0
1643298780000|2022-01-27 15:53:00|271.93|270.33|271.93|270.33|271.93|270.33|271.93|270.33|0
1643298790000|2022-01-27 15:53:10|270.84|269.24|272.08|270.48|272.08|270.48|270.84|269.24|0
1643298800000|2022-01-27 15:53:20|272.24|270.64|274.57|272.97|274.57|272.97|272.24|270.64|0
1643298810000|2022-01-27 15:53:30|273.56|271.96|273.64|272.04|273.64|272.04|272.86|271.26|0
1643298820000|2022-01-27 15:53:40|273.79|272.19|273.56|271.96|273.79|272.19|273.56|271.96|0
1643298830000|2022-01-27 15:53:50|274.89|273.29|275.36|273.76|275.36|273.76|274.89|273.29|0
1643298840000|2022-01-27 15:54:00|274.89|273.29|274.57|272.97|274.89|273.29|274.57|272.97|0
1643298850000|2022-01-27 15:54:10|273.64|272.04|273.17|271.57|273.79|272.19|273.17|271.57|0
1643298860000|2022-01-27 15:54:20|273.4|271.8|273.95|272.35|273.95|272.35|273.4|271.8|0
1643298870000|2022-01-27 15:54:30|273.71|272.11|274.73|273.13|275.51|273.91|273.71|272.11|0
1643298880000|2022-01-27 15:54:40|275.2|273.6|274.26|272.66|275.2|273.6|274.26|272.66|0
1643298890000|2022-01-27 15:54:50|274.89|273.29|273.95|272.35|274.89|273.29|273.48|271.88|0
1643298900000|2022-01-27 15:55:00|274.26|272.66|274.65|273.05|274.65|273.05|274.26|272.66|0
1643298910000|2022-01-27 15:55:10|274.89|273.29|276.52|274.92|276.52|274.92|274.42|272.82|0
1643298920000|2022-01-27 15:55:20|276.61|275.01|276.52|274.92|276.61|275.01|276.37|274.77|0
1643298930000|2022-01-27 15:55:30|276.21|274.61|274.96|273.36|276.21|274.61|274.73|273.13|0
1643298940000|2022-01-27 15:55:40|274.88|273.28|274.26|272.66|274.88|273.28|274.18|272.58|0
1643298950000|2022-01-27 15:55:50|274.65|273.05|274.57|272.97|274.65|273.05|274.34|272.74|0
1643298960000|2022-01-27 15:56:00|273.71|272.11|274.88|273.28|274.88|273.28|273.71|272.11|0
1643298970000|2022-01-27 15:56:10|275.51|273.91|275.98|274.38|275.98|274.38|275.35|273.75|0
1643298980000|2022-01-27 15:56:20|275.12|273.52|275.82|274.22|275.82|274.22|275.12|273.52|0
1643298990000|2022-01-27 15:56:30|276.37|274.77|275.2|273.6|276.6|275|275.2|273.6|0
1643299000000|2022-01-27 15:56:40|275.51|273.91|275.67|274.07|275.82|274.22|275.51|273.91|0
1643299010000|2022-01-27 15:56:50|275.51|273.91|276.29|274.69|276.29|274.69|275.51|273.91|0
1643299020000|2022-01-27 15:57:00|278.33|276.73|279.43|277.83|279.43|277.83|278.33|276.73|0
1643299030000|2022-01-27 15:57:10|278.96|277.36|279.98|278.38|279.98|278.38|278.96|277.36|0
1643299040000|2022-01-27 15:57:20|279.27|277.67|279.27|277.67|281.01|279.41|279.27|277.67|0
1643299050000|2022-01-27 15:57:30|279.19|277.59|279.43|277.83|279.9|278.3|279.12|277.52|0
1643299060000|2022-01-27 15:57:40|279.12|277.52|280.38|278.78|280.38|278.78|279.12|277.52|0
1643299070000|2022-01-27 15:57:50|280.53|278.93|280.69|279.09|280.69|279.09|280.38|278.78|0
1643299080000|2022-01-27 15:58:00|280.45|278.85|280.53|278.93|280.53|278.93|279.75|278.15|0
1643299090000|2022-01-27 15:58:10|280.85|279.25|282.27|280.67|282.27|280.67|280.85|279.25|0
1643299100000|2022-01-27 15:58:20|282.59|280.99|283.07|281.47|283.07|281.47|282.59|280.99|0
1643299110000|2022-01-27 15:58:30|282.91|281.31|283.54|281.94|283.7|282.1|282.91|281.31|0
1643299120000|2022-01-27 15:58:40|283.62|282.02|283.54|281.94|283.7|282.1|283.54|281.94|0
1643299130000|2022-01-27 15:58:50|284.02|282.42|283.86|282.26|284.02|282.42|283.86|282.26|0
1643299140000|2022-01-27 15:59:00|284.02|282.42|283.93|282.33|284.18|282.58|283.54|281.94|0
1643299150000|2022-01-27 15:59:10|284.18|282.58|282.75|281.15|284.18|282.58|282.75|281.15|0
1643299160000|2022-01-27 15:59:20|283.06|281.46|283.3|281.7|283.54|281.94|283.06|281.46|0
1643299170000|2022-01-27 15:59:30|283.22|281.62|283.14|281.54|283.54|281.94|283.14|281.54|0
1643299180000|2022-01-27 15:59:40|282.51|280.91|282.98|281.38|282.98|281.38|282.51|280.91|0
1643299190000|2022-01-27 15:59:50|283.54|281.94|283.38|281.78|283.54|281.94|282.75|281.15|0
1643299200000|2022-01-27 16:00:00|283.3|281.7|285.13|283.53|285.29|283.69|283.3|281.7|0
1643299210000|2022-01-27 16:00:10|285.61|284.01|285.13|283.53|285.61|284.01|284.81|283.21|0
1643299220000|2022-01-27 16:00:20|285.92|284.32|286.72|285.12|286.72|285.12|285.92|284.32|0
1643299230000|2022-01-27 16:00:30|286.56|284.96|287.68|286.08|287.68|286.08|286.56|284.96|0
1643299240000|2022-01-27 16:00:40|288|286.4|287.68|286.08|288|286.4|287.68|286.08|0
1643299250000|2022-01-27 16:00:50|288.48|286.88|287.68|286.08|288.48|286.88|287.52|285.92|0
1643299260000|2022-01-27 16:01:00|287.76|286.16|287.2|285.6|287.76|286.16|287.12|285.52|0
1643299270000|2022-01-27 16:01:10|288|286.4|287.04|285.44|288.32|286.72|287.04|285.44|0
1643299280000|2022-01-27 16:01:20|286.72|285.12|286.88|285.28|287.04|285.44|286.72|285.12|0
1643299290000|2022-01-27 16:01:30|287.36|285.76|287.44|285.84|287.44|285.84|287.36|285.76|0
1643299300000|2022-01-27 16:01:40|287.6|286|288|286.4|288|286.4|287.52|285.92|0
1643299310000|2022-01-27 16:01:50|287.92|286.32|287.76|286.16|288|286.4|287.76|286.16|0
1643299320000|2022-01-27 16:02:00|287.68|286.08|288|286.4|288|286.4|287.2|285.6|0
1643299330000|2022-01-27 16:02:10|288.16|286.56|289.6|288|289.6|288|288.16|286.56|0
1643299340000|2022-01-27 16:02:20|290.08|288.48|289.92|288.32|290.08|288.48|289.92|288.32|0
1643299350000|2022-01-27 16:02:30|290.08|288.48|290.4|288.8|290.4|288.8|289.92|288.32|0
1643299360000|2022-01-27 16:02:40|289.6|288|289.76|288.16|290.08|288.48|289.6|288|0
1643299370000|2022-01-27 16:02:50|289.6|288|289.68|288.08|289.68|288.08|289.36|287.76|0
1643299380000|2022-01-27 16:03:00|289.76|288.16|289.44|287.84|290.08|288.48|289.44|287.84|0
1643299390000|2022-01-27 16:03:10|289.6|288|288.96|287.36|289.6|288|288.96|287.36|0
1643299400000|2022-01-27 16:03:20|289.76|288.16|289.36|287.76|289.76|288.16|289.36|287.76|0
1643299410000|2022-01-27 16:03:30|289.2|287.6|288.32|286.72|289.2|287.6|288.32|286.72|0
1643299420000|2022-01-27 16:03:40|288.39|286.79|288.16|286.56|288.39|286.79|288|286.4|0
1643299430000|2022-01-27 16:03:50|288.23|286.63|288.55|286.95|288.55|286.95|288.16|286.56|0
1643299440000|2022-01-27 16:04:00|288.8|287.2|292.12|290.52|292.12|290.52|288.8|287.2|0
1643299450000|2022-01-27 16:04:10|288.66|287.06|287.62|286.02|288.66|287.06|287.62|286.02|0
1643299460000|2022-01-27 16:04:20|287.46|285.86|287.62|286.02|287.62|286.02|287.46|285.86|0
1643299470000|2022-01-27 16:04:30|287.46|285.86|287.46|285.86|287.46|285.86|287.46|285.86|0
1643299480000|2022-01-27 16:04:40|287.62|286.02|288.58|286.98|288.58|286.98|287.54|285.94|0
1643299490000|2022-01-27 16:04:50|288.42|286.82|287.78|286.18|288.42|286.82|287.78|286.18|0
1643299500000|2022-01-27 16:05:00|287.14|285.54|287.14|285.54|288.1|286.5|287.14|285.54|0
1643299510000|2022-01-27 16:05:10|286.66|285.06|286.98|285.38|287.14|285.54|286.66|285.06|0
1643299520000|2022-01-27 16:05:20|287.94|286.34|288.42|286.82|288.66|287.06|287.94|286.34|0
1643299530000|2022-01-27 16:05:30|288.74|287.14|288.1|286.5|288.74|287.14|288.1|286.5|0
1643299540000|2022-01-27 16:05:40|288.42|286.82|288.58|286.98|288.74|287.14|288.42|286.82|0
1643299550000|2022-01-27 16:05:50|288.82|287.22|288.74|287.14|288.9|287.3|288.74|287.14|0
1643299560000|2022-01-27 16:06:00|288.66|287.06|289.06|287.46|289.14|287.54|288.66|287.06|0
1643299570000|2022-01-27 16:06:10|288.42|286.82|288.33|286.73|288.42|286.82|288.1|286.5|0
1643299580000|2022-01-27 16:06:20|288.26|286.66|287.14|285.54|288.26|286.66|287.14|285.54|0
1643299590000|2022-01-27 16:06:30|286.98|285.38|286.5|284.9|286.98|285.38|286.5|284.9|0
1643299600000|2022-01-27 16:06:40|286.98|285.38|286.5|284.9|286.98|285.38|286.18|284.58|0
1643299610000|2022-01-27 16:06:50|286.66|285.06|286.66|285.06|286.89|285.29|286.66|285.06|0
1643299620000|2022-01-27 16:07:00|286.89|285.29|287.62|286.02|287.69|286.09|286.89|285.29|0
1643299630000|2022-01-27 16:07:10|286.98|285.38|286.1|284.5|287.14|285.54|286.1|284.5|0
1643299640000|2022-01-27 16:07:20|285.7|284.1|285.22|283.62|285.7|284.1|285.22|283.62|0
1643299650000|2022-01-27 16:07:30|285.46|283.86|285.62|284.02|285.7|284.1|285.46|283.86|0
1643299660000|2022-01-27 16:07:40|285.22|283.62|285.22|283.62|285.38|283.78|285.22|283.62|0
1643299670000|2022-01-27 16:07:50|283.31|281.71|281.89|280.29|283.31|281.71|281.89|280.29|0
1643299680000|2022-01-27 16:08:00|281.41|279.81|282.2|280.6|282.2|280.6|281.41|279.81|0
1643299690000|2022-01-27 16:08:10|281.89|280.29|281.64|280.04|281.89|280.29|281.09|279.49|0
1643299700000|2022-01-27 16:08:20|282.59|280.99|282.36|280.76|282.68|281.08|282.36|280.76|0
1643299710000|2022-01-27 16:08:30|281.73|280.13|279.83|278.23|281.73|280.13|279.83|278.23|0
1643299720000|2022-01-27 16:08:40|279.99|278.39|279.36|277.76|279.99|278.39|279.2|277.6|0
1643299730000|2022-01-27 16:08:50|280.15|278.55|280.78|279.18|280.78|279.18|280.15|278.55|0
1643299740000|2022-01-27 16:09:00|280.62|279.02|280.93|279.33|280.93|279.33|280.62|279.02|0
1643299750000|2022-01-27 16:09:10|281.25|279.65|281.25|279.65|281.25|279.65|281.09|279.49|0
1643299760000|2022-01-27 16:09:20|281.17|279.57|281.09|279.49|281.17|279.57|280.14|278.54|0
1643299770000|2022-01-27 16:09:30|280.78|279.18|280.62|279.02|280.78|279.18|280.62|279.02|0
1643299780000|2022-01-27 16:09:40|280.93|279.33|280.93|279.33|280.93|279.33|280.78|279.18|0
1643299790000|2022-01-27 16:09:50|281.17|279.57|279.51|277.91|281.17|279.57|279.51|277.91|0
1643299800000|2022-01-27 16:10:00|280.38|278.78|280.46|278.86|281.25|279.65|280.38|278.78|0
1643299810000|2022-01-27 16:10:10|281.09|279.49|283.15|281.55|283.15|281.55|281.09|279.49|0
1643299820000|2022-01-27 16:10:20|282.83|281.23|282.83|281.23|282.83|281.23|282.52|280.92|0
1643299830000|2022-01-27 16:10:30|282.91|281.31|283.63|282.03|283.63|282.03|282.83|281.23|0
1643299840000|2022-01-27 16:10:40|283.79|282.19|284.74|283.14|284.74|283.14|283.79|282.19|0
1643299850000|2022-01-27 16:10:50|284.58|282.98|284.34|282.74|284.74|283.14|284.34|282.74|0
1643299860000|2022-01-27 16:11:00|284.42|282.82|284.5|282.9|284.74|283.14|284.1|282.5|0
1643299870000|2022-01-27 16:11:10|284.9|283.3|285.06|283.46|285.06|283.46|284.58|282.98|0
1643299880000|2022-01-27 16:11:20|286.02|284.42|285.22|283.62|286.02|284.42|284.58|282.98|0
1643299890000|2022-01-27 16:11:30|285.14|283.54|283.94|282.34|285.14|283.54|283.94|282.34|0
1643299900000|2022-01-27 16:11:40|284.42|282.82|283.94|282.34|285.22|283.62|283.94|282.34|0
1643299910000|2022-01-27 16:11:50|284.1|282.5|284.58|282.98|284.98|283.38|284.1|282.5|0
1643299920000|2022-01-27 16:12:00|284.42|282.82|284.02|282.42|285.38|283.78|284.02|282.42|0
1643299930000|2022-01-27 16:12:10|283.79|282.19|284.42|282.82|284.42|282.82|283.79|282.19|0
1643299940000|2022-01-27 16:12:20|284.26|282.66|284.26|282.66|284.58|282.98|284.26|282.66|0
1643299950000|2022-01-27 16:12:30|284.42|282.82|284.1|282.5|284.58|282.98|283.86|282.26|0
1643299960000|2022-01-27 16:12:40|284.42|282.82|284.1|282.5|284.42|282.82|283.94|282.34|0
1643299970000|2022-01-27 16:12:50|285.13|283.53|284.97|283.37|285.13|283.53|284.02|282.42|0
1643299980000|2022-01-27 16:13:00|285.06|283.46|286.97|285.37|286.97|285.37|285.06|283.46|0
1643299990000|2022-01-27 16:13:10|287.77|286.17|287.61|286.01|288.01|286.41|287.61|286.01|0
1643300000000|2022-01-27 16:13:20|287.13|285.53|287.37|285.77|287.85|286.25|287.13|285.53|0
1643300010000|2022-01-27 16:13:30|287.29|285.69|288.09|286.49|288.09|286.49|287.29|285.69|0
1643300020000|2022-01-27 16:13:40|287.85|286.25|288.25|286.65|288.25|286.65|287.77|286.17|0
1643300030000|2022-01-27 16:13:50|288.41|286.81|288.09|286.49|288.57|286.97|288.09|286.49|0
1643300040000|2022-01-27 16:14:00|287.93|286.33|286.65|285.05|288.33|286.73|286.65|285.05|0
1643300050000|2022-01-27 16:14:10|286.33|284.73|286.17|284.57|286.33|284.73|286.17|284.57|0
1643300060000|2022-01-27 16:14:20|286.01|284.41|286.81|285.21|286.97|285.37|286.01|284.41|0
1643300070000|2022-01-27 16:14:30|286.89|285.29|286.25|284.65|286.89|285.29|286.25|284.65|0
1643300080000|2022-01-27 16:14:40|285.85|284.25|285.69|284.09|285.85|284.25|285.69|284.09|0
1643300090000|2022-01-27 16:14:50|286.01|284.41|286.97|285.37|286.97|285.37|286.01|284.41|0
1643300100000|2022-01-27 16:15:00|286.49|284.89|284.42|282.82|286.49|284.89|284.42|282.82|0
1643300110000|2022-01-27 16:15:10|284.9|283.3|285.53|283.93|285.53|283.93|284.65|283.05|0
1643300120000|2022-01-27 16:15:20|284.9|283.3|283.94|282.34|285.13|283.53|283.94|282.34|0
1643300130000|2022-01-27 16:15:30|283.78|282.18|283.94|282.34|283.94|282.34|283.78|282.18|0
1643300140000|2022-01-27 16:15:40|283.46|281.86|282.35|280.75|283.46|281.86|282.35|280.75|0
1643300150000|2022-01-27 16:15:50|281.88|280.28|280.37|278.77|282.51|280.91|280.37|278.77|0
1643300160000|2022-01-27 16:16:00|279.74|278.14|279.9|278.3|281.09|279.49|279.74|278.14|0
1643300170000|2022-01-27 16:16:10|279.27|277.67|280.14|278.54|280.14|278.54|279.27|277.67|0
1643300180000|2022-01-27 16:16:20|279.98|278.38|278.25|276.65|279.98|278.38|278.25|276.65|0
1643300190000|2022-01-27 16:16:30|278.09|276.49|275.89|274.29|278.09|276.49|275.89|274.29|0
1643300200000|2022-01-27 16:16:40|275.5|273.9|276.83|275.23|276.83|275.23|275.5|273.9|0
1643300210000|2022-01-27 16:16:50|276.59|274.99|276.83|275.23|277.15|275.55|276.59|274.99|0
1643300220000|2022-01-27 16:17:00|276.99|275.39|276.91|275.31|277.15|275.55|276.21|274.61|0
1643300230000|2022-01-27 16:17:10|276.36|274.76|276.59|274.99|276.59|274.99|276.28|274.68|0
1643300240000|2022-01-27 16:17:20|277.44|275.84|278.22|276.62|278.22|276.62|277.36|275.76|0
1643300250000|2022-01-27 16:17:30|277.91|276.31|277.98|276.38|278.3|276.7|277.75|276.15|0
1643300260000|2022-01-27 16:17:40|276.38|274.78|276.18|274.58|278.22|276.62|276.18|274.58|0
1643300270000|2022-01-27 16:17:50|277.28|275.68|277.19|275.59|277.59|275.99|277.19|275.59|0
1643300280000|2022-01-27 16:18:00|277.12|275.52|276.96|275.36|277.12|275.52|276.96|275.36|0
1643300290000|2022-01-27 16:18:10|276.81|275.21|276.18|274.58|276.81|275.21|276.1|274.5|0
1643300300000|2022-01-27 16:18:20|276.34|274.74|276.41|274.81|276.41|274.81|276.18|274.58|0
1643300310000|2022-01-27 16:18:30|276.49|274.89|276.81|275.21|276.81|275.21|276.49|274.89|0
1643300320000|2022-01-27 16:18:40|276.96|275.36|276.96|275.36|277.12|275.52|276.96|275.36|0
1643300330000|2022-01-27 16:18:50|276.49|274.89|275.55|273.95|276.49|274.89|275.55|273.95|0
1643300340000|2022-01-27 16:19:00|275.87|274.27|275.24|273.64|275.87|274.27|275.24|273.64|0
1643300350000|2022-01-27 16:19:10|275.94|274.34|276.96|275.36|277.12|275.52|275.94|274.34|0
1643300360000|2022-01-27 16:19:20|277.27|275.67|277.27|275.67|277.35|275.75|277.19|275.59|0
1643300370000|2022-01-27 16:19:30|277.12|275.52|277.51|275.91|277.59|275.99|277.12|275.52|0
1643300380000|2022-01-27 16:19:40|277.66|276.06|278.69|277.09|278.69|277.09|277.66|276.06|0
1643300390000|2022-01-27 16:19:50|278.37|276.77|279|277.4|280.1|278.5|278.37|276.77|0
1643300400000|2022-01-27 16:20:00|278.13|276.53|279.63|278.03|279.63|278.03|278.13|276.53|0
1643300410000|2022-01-27 16:20:10|279.47|277.87|278.84|277.24|279.47|277.87|278.84|277.24|0
1643300420000|2022-01-27 16:20:20|279.16|277.56|279.63|278.03|280.18|278.58|279|277.4|0
1643300430000|2022-01-27 16:20:30|279.39|277.79|278.21|276.61|279.39|277.79|278.21|276.61|0
1643300440000|2022-01-27 16:20:40|278.37|276.77|278.92|277.32|278.92|277.32|278.37|276.77|0
1643300450000|2022-01-27 16:20:50|278.53|276.93|278.13|276.53|278.53|276.93|277.27|275.67|0
1643300460000|2022-01-27 16:21:00|279.31|277.71|280.1|278.5|280.1|278.5|278.69|277.09|0
1643300470000|2022-01-27 16:21:10|279.94|278.34|280.49|278.89|280.89|279.29|279.86|278.26|0
1643300480000|2022-01-27 16:21:20|280.73|279.13|281.52|279.92|281.52|279.92|280.73|279.13|0
1643300490000|2022-01-27 16:21:30|281.68|280.08|280.42|278.82|282.31|280.71|280.42|278.82|0
1643300500000|2022-01-27 16:21:40|280.26|278.66|280.73|279.13|280.73|279.13|280.26|278.66|0
1643300510000|2022-01-27 16:21:50|280.57|278.97|281.84|280.24|281.84|280.24|280.57|278.97|0
1643300520000|2022-01-27 16:22:00|281.2|279.6|280.73|279.13|281.2|279.6|280.73|279.13|0
1643300530000|2022-01-27 16:22:10|280.26|278.66|280.1|278.5|280.26|278.66|280.1|278.5|0
1643300540000|2022-01-27 16:22:20|280.41|278.81|280.1|278.5|280.41|278.81|280.1|278.5|0
1643300550000|2022-01-27 16:22:30|281.2|279.6|281.2|279.6|281.36|279.76|281.05|279.45|0
1643300560000|2022-01-27 16:22:40|279.94|278.34|280.33|278.73|280.49|278.89|279.94|278.34|0
1643300570000|2022-01-27 16:22:50|280.65|279.05|280.49|278.89|280.96|279.36|280.49|278.89|0
1643300580000|2022-01-27 16:23:00|281.12|279.52|281.2|279.6|281.2|279.6|281.12|279.52|0
1643300590000|2022-01-27 16:23:10|281.12|279.52|280.73|279.13|281.12|279.52|280.26|278.66|0
1643300600000|2022-01-27 16:23:20|280.96|279.36|279.63|278.03|280.96|279.36|279.63|278.03|0
1643300610000|2022-01-27 16:23:30|279.23|277.63|278.21|276.61|279.47|277.87|278.21|276.61|0
1643300620000|2022-01-27 16:23:40|279.31|277.71|279.54|277.94|279.63|278.03|279.31|277.71|0
1643300630000|2022-01-27 16:23:50|279.94|278.34|279.78|278.18|280.1|278.5|279.78|278.18|0
1643300640000|2022-01-27 16:24:00|279.47|277.87|277.58|275.98|279.78|278.18|277.58|275.98|0
1643300650000|2022-01-27 16:24:10|277.74|276.14|275.86|274.26|277.74|276.14|275.71|274.11|0
1643300660000|2022-01-27 16:24:20|276.64|275.04|276.96|275.36|276.96|275.36|276.41|274.81|0
1643300670000|2022-01-27 16:24:30|277.27|275.67|277.27|275.67|277.27|275.67|277.11|275.51|0
1643300680000|2022-01-27 16:24:40|277.43|275.83|276.33|274.73|277.66|276.06|276.33|274.73|0
1643300690000|2022-01-27 16:24:50|276.72|275.12|276.96|275.36|277.11|275.51|276.72|275.12|0
1643300700000|2022-01-27 16:25:00|277.03|275.43|277.03|275.43|277.43|275.83|277.03|275.43|0
1643300710000|2022-01-27 16:25:10|277.43|275.83|277.11|275.51|277.58|275.98|277.11|275.51|0
1643300720000|2022-01-27 16:25:20|276.8|275.2|274.61|273.01|276.8|275.2|274.61|273.01|0
1643300730000|2022-01-27 16:25:30|274.38|272.78|275.39|273.79|275.39|273.79|274.38|272.78|0
1643300740000|2022-01-27 16:25:40|274.69|273.09|274.46|272.86|274.69|273.09|273.6|272|0
1643300750000|2022-01-27 16:25:50|274.14|272.54|274.14|272.54|274.3|272.7|274.14|272.54|0
1643300760000|2022-01-27 16:26:00|273.68|272.08|273.52|271.92|273.68|272.08|273.52|271.92|0
1643300770000|2022-01-27 16:26:10|273.37|271.77|271.97|270.37|273.83|272.23|271.97|270.37|0
1643300780000|2022-01-27 16:26:20|272.28|270.68|271.35|269.75|272.28|270.68|271.35|269.75|0
1643300790000|2022-01-27 16:26:30|271.5|269.9|270.57|268.97|271.5|269.9|270.57|268.97|0
1643300800000|2022-01-27 16:26:40|270.42|268.82|271.19|269.59|271.19|269.59|270.42|268.82|0
1643300810000|2022-01-27 16:26:50|271.04|269.44|271.97|270.37|272.12|270.52|271.04|269.44|0
1643300820000|2022-01-27 16:27:00|272.12|270.52|271.66|270.06|272.12|270.52|271.58|269.98|0
1643300830000|2022-01-27 16:27:10|271.81|270.21|271.35|269.75|272.12|270.52|271.35|269.75|0
1643300840000|2022-01-27 16:27:20|271.89|270.29|272.43|270.83|272.43|270.83|271.73|270.13|0
1643300850000|2022-01-27 16:27:30|272.28|270.68|273.05|271.45|273.21|271.61|272.28|270.68|0
1643300860000|2022-01-27 16:27:40|273.37|271.77|274.45|272.85|274.45|272.85|273.13|271.53|0
1643300870000|2022-01-27 16:27:50|274.53|272.93|272.46|270.86|274.53|272.93|272.46|270.86|0
1643300880000|2022-01-27 16:28:00|272.69|271.09|272.77|271.17|272.84|271.24|272.61|271.01|0
1643300890000|2022-01-27 16:28:10|272.69|271.09|272.15|270.55|272.69|271.09|272.15|270.55|0
1643300900000|2022-01-27 16:28:20|272.38|270.78|274.13|272.53|274.13|272.53|272.38|270.78|0
1643300910000|2022-01-27 16:28:30|274.28|272.68|274.13|272.53|274.28|272.68|273.81|272.21|0
1643300920000|2022-01-27 16:28:40|274.36|272.76|274.98|273.38|275.21|273.61|274.36|272.76|0
1643300930000|2022-01-27 16:28:50|274.59|272.99|273.66|272.06|274.59|272.99|273.66|272.06|0
1643300940000|2022-01-27 16:29:00|273.97|272.37|273.97|272.37|273.97|272.37|273.66|272.06|0
1643300950000|2022-01-27 16:29:10|273.73|272.13|273.19|271.59|273.73|272.13|272.34|270.74|0
1643300960000|2022-01-27 16:29:20|273.04|271.44|273.27|271.67|273.27|271.67|272.96|271.36|0
1643300970000|2022-01-27 16:29:30|273.35|271.75|274.35|272.75|274.35|272.75|273.35|271.75|0
1643300980000|2022-01-27 16:29:40|273.58|271.98|274.44|272.84|274.44|272.84|273.42|271.82|0
1643300990000|2022-01-27 16:29:50|274.28|272.68|274.67|273.07|274.67|273.07|274.2|272.6|0
1643301000000|2022-01-27 16:30:00|274.9|273.3|275.06|273.46|275.06|273.46|274.75|273.15|0
1643301010000|2022-01-27 16:30:10|274.67|273.07|275.29|273.69|275.29|273.69|273.97|272.37|0
1643301020000|2022-01-27 16:30:20|275.13|273.53|275.52|273.92|275.52|273.92|275.13|273.53|0
1643301030000|2022-01-27 16:30:30|276.62|275.02|277.16|275.56|277.4|275.8|276.62|275.02|0
1643301040000|2022-01-27 16:30:40|277.32|275.72|277.24|275.64|277.4|275.8|277.24|275.64|0
1643301050000|2022-01-27 16:30:50|277.4|275.8|277.08|275.48|277.4|275.8|277.08|275.48|0
1643301060000|2022-01-27 16:31:00|277.55|275.95|276.62|275.02|277.55|275.95|276.62|275.02|0
1643301070000|2022-01-27 16:31:10|276.77|275.17|277.87|276.27|277.87|276.27|276.77|275.17|0
1643301080000|2022-01-27 16:31:20|278.18|276.58|277.55|275.95|278.34|276.74|277.55|275.95|0
1643301090000|2022-01-27 16:31:30|277.87|276.27|276.53|274.93|277.87|276.27|276.15|274.55|0
1643301100000|2022-01-27 16:31:40|276.77|275.17|276.38|274.78|276.77|275.17|276.38|274.78|0
1643301110000|2022-01-27 16:31:50|276.46|274.86|276.46|274.86|276.77|275.17|275.99|274.39|0
1643301120000|2022-01-27 16:32:00|275.68|274.08|276.61|275.01|276.61|275.01|275.68|274.08|0
1643301130000|2022-01-27 16:32:10|277.71|276.11|276.77|275.17|277.71|276.11|276.77|275.17|0
1643301140000|2022-01-27 16:32:20|276.61|275.01|276.93|275.33|276.93|275.33|276.46|274.86|0
1643301150000|2022-01-27 16:32:30|276.85|275.25|276.3|274.7|277.08|275.48|276.3|274.7|0
1643301160000|2022-01-27 16:32:40|276.53|274.93|276.77|275.17|276.77|275.17|276.53|274.93|0
1643301170000|2022-01-27 16:32:50|276.84|275.24|277.63|276.03|277.63|276.03|276.84|275.24|0
1643301180000|2022-01-27 16:33:00|277.24|275.64|279.04|277.44|279.04|277.44|277.24|275.64|0
1643301190000|2022-01-27 16:33:10|278.8|277.2|280.53|278.93|280.53|278.93|278.8|277.2|0
1643301200000|2022-01-27 16:33:20|280.69|279.09|280.85|279.25|281|279.4|280.69|279.09|0
1643301210000|2022-01-27 16:33:30|281.32|279.72|281.24|279.64|281.47|279.87|281.16|279.56|0
1643301220000|2022-01-27 16:33:40|281.47|279.87|282.58|280.98|282.58|280.98|281.47|279.87|0
1643301230000|2022-01-27 16:33:50|282.74|281.14|283.29|281.69|283.29|281.69|282.74|281.14|0
1643301240000|2022-01-27 16:34:00|282.58|280.98|282.65|281.05|282.89|281.29|282.58|280.98|0
1643301250000|2022-01-27 16:34:10|282.74|281.14|281.95|280.35|282.74|281.14|281.95|280.35|0
1643301260000|2022-01-27 16:34:20|282.26|280.66|282.42|280.82|282.42|280.82|282.26|280.66|0
1643301270000|2022-01-27 16:34:30|282.18|280.58|283.05|281.45|283.05|281.45|282.18|280.58|0
1643301280000|2022-01-27 16:34:40|282.89|281.29|283.37|281.77|283.37|281.77|282.89|281.29|0
1643301290000|2022-01-27 16:34:50|283.6|282|284|282.4|284|282.4|283.53|281.93|0
1643301300000|2022-01-27 16:35:00|283.68|282.08|284.16|282.56|284.16|282.56|283.68|282.08|0
1643301310000|2022-01-27 16:35:10|283.92|282.32|284.08|282.48|284.16|282.56|283.92|282.32|0
1643301320000|2022-01-27 16:35:20|284.16|282.56|284.47|282.87|284.47|282.87|284.16|282.56|0
1643301330000|2022-01-27 16:35:30|284.79|283.19|285.27|283.67|285.27|283.67|284.63|283.03|0
1643301340000|2022-01-27 16:35:40|285.11|283.51|285.58|283.98|285.58|283.98|285.11|283.51|0
1643301350000|2022-01-27 16:35:50|285.5|283.9|284.63|283.03|285.5|283.9|284.63|283.03|0
1643301360000|2022-01-27 16:36:00|284.55|282.95|285.5|283.9|285.5|283.9|284.55|282.95|0
1643301370000|2022-01-27 16:36:10|285.43|283.83|287.01|285.41|287.01|285.41|285.43|283.83|0
1643301380000|2022-01-27 16:36:20|286.7|285.1|286.54|284.94|287.01|285.41|286.54|284.94|0
1643301390000|2022-01-27 16:36:30|286.38|284.78|286.7|285.1|286.7|285.1|286.38|284.78|0
1643301400000|2022-01-27 16:36:40|286.93|285.33|286.7|285.1|286.93|285.33|286.7|285.1|0
1643301410000|2022-01-27 16:36:50|286.77|285.17|286.54|284.94|286.77|285.17|286.54|284.94|0
1643301420000|2022-01-27 16:37:00|286.85|285.25|285.74|284.14|286.85|285.25|285.74|284.14|0
1643301430000|2022-01-27 16:37:10|285.9|284.3|285.74|284.14|285.9|284.3|285.27|283.67|0
1643301440000|2022-01-27 16:37:20|285.9|284.3|286.06|284.46|286.06|284.46|285.9|284.3|0
1643301450000|2022-01-27 16:37:30|285.9|284.3|285.58|283.98|285.9|284.3|285.42|283.82|0
1643301460000|2022-01-27 16:37:40|285.9|284.3|285.74|284.14|286.06|284.46|285.74|284.14|0
1643301470000|2022-01-27 16:37:50|285.58|283.98|284.63|283.03|285.82|284.22|284.63|283.03|0
1643301480000|2022-01-27 16:38:00|284.47|282.87|285.11|283.51|285.11|283.51|284.47|282.87|0
1643301490000|2022-01-27 16:38:10|284.79|283.19|285.11|283.51|285.66|284.06|284.79|283.19|0
1643301500000|2022-01-27 16:38:20|284.79|283.19|284.95|283.35|284.95|283.35|284.63|283.03|0
1643301510000|2022-01-27 16:38:30|285.02|283.42|285.02|283.42|285.26|283.66|285.02|283.42|0
1643301520000|2022-01-27 16:38:40|284.47|282.87|284.47|282.87|284.86|283.26|284.47|282.87|0
1643301530000|2022-01-27 16:38:50|284.15|282.55|283.36|281.76|284.15|282.55|282.57|280.97|0
1643301540000|2022-01-27 16:39:00|283.21|281.61|283.36|281.76|283.52|281.92|283.21|281.61|0
1643301550000|2022-01-27 16:39:10|283.05|281.45|281.94|280.34|283.05|281.45|281.94|280.34|0
1643301560000|2022-01-27 16:39:20|281|279.4|281.31|279.71|281.47|279.87|281|279.4|0
1643301570000|2022-01-27 16:39:30|281.7|280.1|282.1|280.5|282.26|280.66|281.7|280.1|0
1643301580000|2022-01-27 16:39:40|282.26|280.66|281.78|280.18|282.26|280.66|281.63|280.03|0
1643301590000|2022-01-27 16:39:50|281.63|280.03|282.18|280.58|282.18|280.58|281.63|280.03|0
1643301600000|2022-01-27 16:40:00|281.94|280.34|282.81|281.21|282.81|281.21|281.94|280.34|0
1643301610000|2022-01-27 16:40:10|282.89|281.29|282.81|281.21|283.2|281.6|282.1|280.5|0
1643301620000|2022-01-27 16:40:20|282.1|280.5|282.41|280.81|283.05|281.45|282.1|280.5|0
1643301630000|2022-01-27 16:40:30|283.05|281.45|283.36|281.76|283.52|281.92|283.05|281.45|0
1643301640000|2022-01-27 16:40:40|284.31|282.71|285.02|283.42|285.02|283.42|284.31|282.71|0
1643301650000|2022-01-27 16:40:50|285.58|283.98|286.13|284.53|286.21|284.61|285.58|283.98|0
1643301660000|2022-01-27 16:41:00|286.06|284.46|285.26|283.66|286.06|284.46|285.26|283.66|0
1643301670000|2022-01-27 16:41:10|287.49|285.89|287.01|285.41|287.88|286.28|287.01|285.41|0
1643301680000|2022-01-27 16:41:20|287.09|285.49|286.13|284.53|287.09|285.49|286.06|284.46|0
1643301690000|2022-01-27 16:41:30|285.9|284.3|285.74|284.14|286.21|284.61|285.74|284.14|0
1643301700000|2022-01-27 16:41:40|286.06|284.46|286.06|284.46|286.37|284.77|286.06|284.46|0
1643301710000|2022-01-27 16:41:50|285.81|284.21|285.26|283.66|285.81|284.21|285.1|283.5|0
1643301720000|2022-01-27 16:42:00|285.18|283.58|284.63|283.03|285.18|283.58|283.36|281.76|0
1643301730000|2022-01-27 16:42:10|283.52|281.92|283.44|281.84|283.68|282.08|283.04|281.44|0
1643301740000|2022-01-27 16:42:20|283.36|281.76|283.36|281.76|283.68|282.08|283.36|281.76|0
1643301750000|2022-01-27 16:42:30|283.52|281.92|284.31|282.71|284.7|283.1|283.52|281.92|0
1643301760000|2022-01-27 16:42:40|283.91|282.31|283.04|281.44|283.91|282.31|282.73|281.13|0
1643301770000|2022-01-27 16:42:50|282.57|280.97|282.73|281.13|282.89|281.29|281.94|280.34|0
1643301780000|2022-01-27 16:43:00|284.07|282.47|283.99|282.39|284.23|282.63|283.99|282.39|0
1643301790000|2022-01-27 16:43:10|284.15|282.55|282.73|281.13|284.15|282.55|282.73|281.13|0
1643301800000|2022-01-27 16:43:20|282.41|280.81|282.25|280.65|282.57|280.97|282.25|280.65|0
1643301810000|2022-01-27 16:43:30|283.04|281.44|283.04|281.44|283.36|281.76|283.04|281.44|0
1643301820000|2022-01-27 16:43:40|283.2|281.6|283.59|281.99|283.59|281.99|283.04|281.44|0
1643301830000|2022-01-27 16:43:50|284.63|283.03|283.68|282.08|284.63|283.03|283.68|282.08|0
1643301840000|2022-01-27 16:44:00|283.75|282.15|282.41|280.81|283.75|282.15|282.41|280.81|0
1643301850000|2022-01-27 16:44:10|282.49|280.89|283.52|281.92|283.52|281.92|282.25|280.65|0
1643301860000|2022-01-27 16:44:20|283.2|281.6|282.73|281.13|283.68|282.08|282.73|281.13|0
1643301870000|2022-01-27 16:44:30|283.2|281.6|283.04|281.44|283.2|281.6|283.04|281.44|0
1643301880000|2022-01-27 16:44:40|282.88|281.28|282.88|281.28|282.88|281.28|282.88|281.28|0
1643301890000|2022-01-27 16:44:50|283.04|281.44|283.36|281.76|283.36|281.76|283.04|281.44|0
1643301900000|2022-01-27 16:45:00|283.52|281.92|283.99|282.39|283.99|282.39|283.52|281.92|0
1643301910000|2022-01-27 16:45:10|284.15|282.55|284.7|283.1|285.42|283.82|284.15|282.55|0
1643301920000|2022-01-27 16:45:20|285.1|283.5|285.26|283.66|285.42|283.82|285.1|283.5|0
1643301930000|2022-01-27 16:45:30|285.58|283.98|284.54|282.94|285.58|283.98|284.54|282.94|0
1643301940000|2022-01-27 16:45:40|283.99|282.39|284.78|283.18|284.78|283.18|283.99|282.39|0
1643301950000|2022-01-27 16:45:50|284.7|283.1|284.54|282.94|284.7|283.1|284.31|282.71|0
1643301960000|2022-01-27 16:46:00|284.62|283.02|285.89|284.29|286.05|284.45|284.62|283.02|0
1643301970000|2022-01-27 16:46:10|285.73|284.13|285.57|283.97|286.21|284.61|285.57|283.97|0
1643301980000|2022-01-27 16:46:20|285.1|283.5|286.05|284.45|286.05|284.45|285.1|283.5|0
1643301990000|2022-01-27 16:46:30|285.89|284.29|284.94|283.34|285.89|284.29|284.94|283.34|0
1643302000000|2022-01-27 16:46:40|284.7|283.1|283.51|281.91|285.17|283.57|283.51|281.91|0
1643302010000|2022-01-27 16:46:50|283.83|282.23|284.7|283.1|284.7|283.1|283.83|282.23|0
1643302020000|2022-01-27 16:47:00|285.1|283.5|285.1|283.5|285.1|283.5|284.94|283.34|0
1643302030000|2022-01-27 16:47:10|285.65|284.05|284.94|283.34|285.65|284.05|284.94|283.34|0
1643302040000|2022-01-27 16:47:20|283.99|282.39|284.31|282.71|284.31|282.71|283.99|282.39|0
1643302050000|2022-01-27 16:47:30|283.99|282.39|283.83|282.23|284.22|282.62|283.83|282.23|0
1643302060000|2022-01-27 16:47:40|283.67|282.07|284.22|282.62|284.22|282.62|283.67|282.07|0
1643302070000|2022-01-27 16:47:50|284.31|282.71|284.54|282.94|284.94|283.34|284.22|282.62|0
1643302080000|2022-01-27 16:48:00|284.62|283.02|284.78|283.18|284.78|283.18|284.06|282.46|0
1643302090000|2022-01-27 16:48:10|284.15|282.55|283.2|281.6|284.15|282.55|282.8|281.2|0
1643302100000|2022-01-27 16:48:20|282.88|281.28|280.99|279.39|282.88|281.28|280.99|279.39|0
1643302110000|2022-01-27 16:48:30|281.15|279.55|282.17|280.57|282.17|280.57|281.15|279.55|0
1643302120000|2022-01-27 16:48:40|282.09|280.49|283.04|281.44|283.2|281.6|282.09|280.49|0
1643302130000|2022-01-27 16:48:50|282.25|280.65|282.25|280.65|282.25|280.65|282.25|280.65|0
1643302140000|2022-01-27 16:49:00|282.88|281.28|282.88|281.28|282.88|281.28|282.56|280.96|0
1643302150000|2022-01-27 16:49:10|283.11|281.51|283.04|281.44|283.35|281.75|283.04|281.44|0
1643302160000|2022-01-27 16:49:20|283.11|281.51|283.43|281.83|283.43|281.83|283.11|281.51|0
1643302170000|2022-01-27 16:49:30|283.2|281.6|283.2|281.6|283.51|281.91|283.2|281.6|0
1643302180000|2022-01-27 16:49:40|282.72|281.12|281.62|280.02|282.88|281.28|281.62|280.02|0
1643302190000|2022-01-27 16:49:50|282.72|281.12|282.01|280.41|282.72|281.12|281.93|280.33|0
1643302200000|2022-01-27 16:50:00|282.09|280.49|280.99|279.39|282.32|280.72|280.99|279.39|0
1643302210000|2022-01-27 16:50:10|280.2|278.6|280.36|278.76|280.43|278.83|280.2|278.6|0
1643302220000|2022-01-27 16:50:20|280.12|278.52|280.52|278.92|280.67|279.07|280.12|278.52|0
1643302230000|2022-01-27 16:50:30|280.67|279.07|281.62|280.02|281.62|280.02|280.67|279.07|0
1643302240000|2022-01-27 16:50:40|281.93|280.33|281.46|279.86|281.93|280.33|281.46|279.86|0
1643302250000|2022-01-27 16:50:50|280.28|278.68|280.83|279.23|280.83|279.23|280.28|278.68|0
1643302260000|2022-01-27 16:51:00|282.25|280.65|281.62|280.02|282.25|280.65|281.3|279.7|0
1643302270000|2022-01-27 16:51:10|281.93|280.33|283.19|281.59|283.19|281.59|281.77|280.17|0
1643302280000|2022-01-27 16:51:20|283.35|281.75|283.51|281.91|283.51|281.91|283.04|281.44|0
1643302290000|2022-01-27 16:51:30|283.59|281.99|282.25|280.65|283.59|281.99|282.25|280.65|0
1643302300000|2022-01-27 16:51:40|282.09|280.49|282.09|280.49|282.09|280.49|281.93|280.33|0
1643302310000|2022-01-27 16:51:50|280.83|279.23|279.73|278.13|280.83|279.23|279.73|278.13|0
1643302320000|2022-01-27 16:52:00|280.9|279.3|280.2|278.6|280.9|279.3|279.73|278.13|0
1643302330000|2022-01-27 16:52:10|279.89|278.29|279.1|277.5|279.89|278.29|279.1|277.5|0
1643302340000|2022-01-27 16:52:20|279.26|277.66|280.51|278.91|280.51|278.91|279.26|277.66|0
1643302350000|2022-01-27 16:52:30|280.99|279.39|283.04|281.44|283.04|281.44|280.99|279.39|0
1643302360000|2022-01-27 16:52:40|282.4|280.8|282.09|280.49|282.4|280.8|282.09|280.49|0
1643302370000|2022-01-27 16:52:50|282.4|280.8|282.25|280.65|282.4|280.8|282.09|280.49|0
1643302380000|2022-01-27 16:53:00|282.32|280.72|281.85|280.25|282.32|280.72|281.85|280.25|0
1643302390000|2022-01-27 16:53:10|283.04|281.44|283.35|281.75|283.35|281.75|283.04|281.44|0
1643302400000|2022-01-27 16:53:20|283.19|281.59|283.83|282.23|283.83|282.23|283.19|281.59|0
1643302410000|2022-01-27 16:53:30|284.14|282.54|283.98|282.38|284.14|282.54|283.67|282.07|0
1643302430000|2022-01-27 16:53:50|284.3|282.7|283.82|282.22|284.3|282.7|283.82|282.22|0
1643302440000|2022-01-27 16:54:00|283.98|282.38|283.74|282.14|283.98|282.38|283.74|282.14|0
1643302450000|2022-01-27 16:54:10|282.88|281.28|282.88|281.28|283.19|281.59|282.88|281.28|0
1643302460000|2022-01-27 16:54:20|283.35|281.75|283.82|282.22|283.82|282.22|283.35|281.75|0
1643302470000|2022-01-27 16:54:30|283.03|281.43|283.03|281.43|283.35|281.75|283.03|281.43|0
1643302480000|2022-01-27 16:54:40|282.95|281.35|283.35|281.75|283.35|281.75|282.95|281.35|0
1643302490000|2022-01-27 16:54:50|283.19|281.59|283.35|281.75|283.43|281.83|283.19|281.59|0
1643302500000|2022-01-27 16:55:00|284.14|282.54|283.9|282.3|284.14|282.54|283.9|282.3|0
1643302510000|2022-01-27 16:55:10|284.14|282.54|283.51|281.91|284.14|282.54|283.51|281.91|0
1643302520000|2022-01-27 16:55:20|283.03|281.43|281.85|280.25|283.03|281.43|281.46|279.86|0
1643302530000|2022-01-27 16:55:30|282.16|280.56|282.4|280.8|282.56|280.96|282.16|280.56|0
1643302540000|2022-01-27 16:55:40|282.79|281.19|282.87|281.27|282.87|281.27|282.79|281.19|0
1643302550000|2022-01-27 16:55:50|282|280.4|282.4|280.8|282.56|280.96|282|280.4|0
1643302560000|2022-01-27 16:56:00|282.24|280.64|283.51|281.91|283.51|281.91|282.24|280.64|0
1643302570000|2022-01-27 16:56:10|283.27|281.67|283.11|281.51|283.51|281.91|283.11|281.51|0
1643302580000|2022-01-27 16:56:20|282.4|280.8|280.98|279.38|282.72|281.12|280.98|279.38|0
1643302590000|2022-01-27 16:56:30|281.45|279.85|280.98|279.38|281.45|279.85|280.82|279.22|0
1643302600000|2022-01-27 16:56:40|281.06|279.46|281.53|279.93|281.53|279.93|281.06|279.46|0
1643302610000|2022-01-27 16:56:50|280.82|279.22|281.14|279.54|281.14|279.54|280.82|279.22|0
1643302620000|2022-01-27 16:57:00|281.21|279.61|281.21|279.61|281.21|279.61|281.21|279.61|0
1643302630000|2022-01-27 16:57:10|280.9|279.3|282.72|281.12|282.72|281.12|280.9|279.3|0
1643302640000|2022-01-27 16:57:20|282.63|281.03|281.45|279.85|282.63|281.03|281.45|279.85|0
1643302650000|2022-01-27 16:57:30|282.16|280.56|281.93|280.33|282.16|280.56|281.93|280.33|0
1643302660000|2022-01-27 16:57:40|281.84|280.24|281.93|280.33|281.93|280.33|281.61|280.01|0
1643302670000|2022-01-27 16:57:50|282.32|280.72|283.03|281.43|283.03|281.43|282.32|280.72|0
1643302680000|2022-01-27 16:58:00|282.71|281.11|282.08|280.48|282.71|281.11|281.93|280.33|0
1643302690000|2022-01-27 16:58:10|282.16|280.56|283.26|281.66|283.35|281.75|282.16|280.56|0
1643302700000|2022-01-27 16:58:20|283.35|281.75|283.66|282.06|283.66|282.06|283.35|281.75|0
1643302710000|2022-01-27 16:58:30|283.5|281.9|283.03|281.43|283.5|281.9|282.56|280.96|0
1643302720000|2022-01-27 16:58:40|283.5|281.9|283.19|281.59|283.5|281.9|283.19|281.59|0
1643302730000|2022-01-27 16:58:50|283.35|281.75|283.82|282.22|283.82|282.22|283.19|281.59|0
1643302740000|2022-01-27 16:59:00|283.03|281.43|282.47|280.87|283.19|281.59|282.47|280.87|0
1643302750000|2022-01-27 16:59:10|282.08|280.48|282.4|280.8|282.4|280.8|281.77|280.17|0
1643302760000|2022-01-27 16:59:20|282.56|280.96|282.4|280.8|282.56|280.96|282.24|280.64|0
1643302770000|2022-01-27 16:59:30|282.47|280.87|283.19|281.59|283.26|281.66|282.47|280.87|0
1643302780000|2022-01-27 16:59:40|282.4|280.8|282.95|281.35|283.19|281.59|282.4|280.8|0
1643302790000|2022-01-27 16:59:50|283.03|281.43|283.03|281.43|283.03|281.43|282.71|281.11|0
1643302800000|2022-01-27 17:00:00|281.77|280.17|280.66|279.06|281.77|280.17|280.66|279.06|0
1643302810000|2022-01-27 17:00:10|279.95|278.35|280.04|278.44|280.19|278.59|279.95|278.35|0
1643302820000|2022-01-27 17:00:20|279.72|278.12|280.51|278.91|280.98|279.38|279.72|278.12|0
1643302830000|2022-01-27 17:00:30|280.27|278.67|279.41|277.81|280.27|278.67|279.25|277.65|0
1643302840000|2022-01-27 17:00:40|279.25|277.65|280.82|279.22|280.82|279.22|279.25|277.65|0
1643302850000|2022-01-27 17:00:50|280.11|278.51|280.03|278.43|280.51|278.91|280.03|278.43|0
1643302860000|2022-01-27 17:01:00|280.42|278.82|280.82|279.22|280.98|279.38|280.42|278.82|0
1643302870000|2022-01-27 17:01:10|280.35|278.75|280.82|279.22|280.82|279.22|280.35|278.75|0
1643302880000|2022-01-27 17:01:20|280.98|279.38|280.66|279.06|280.98|279.38|280.35|278.75|0
1643302890000|2022-01-27 17:01:30|280.74|279.14|281.84|280.24|282.08|280.48|280.66|279.06|0
1643302900000|2022-01-27 17:01:40|281.77|280.17|281.92|280.32|281.92|280.32|281.05|279.45|0
1643302910000|2022-01-27 17:01:50|281.68|280.08|281.21|279.61|281.68|280.08|281.21|279.61|0
1643302920000|2022-01-27 17:02:00|281.29|279.69|282.55|280.95|282.63|281.03|281.29|279.69|0
1643302930000|2022-01-27 17:02:10|282.24|280.64|282.08|280.48|282.24|280.64|282.08|280.48|0
1643302940000|2022-01-27 17:02:20|282.31|280.71|282|280.4|282.31|280.71|281.92|280.32|0
1643302950000|2022-01-27 17:02:30|281.76|280.16|280.66|279.06|281.76|280.16|280.66|279.06|0
1643302960000|2022-01-27 17:02:40|280.98|279.38|280.89|279.29|281.13|279.53|280.89|279.29|0
1643302970000|2022-01-27 17:02:50|281.13|279.53|281.68|280.08|281.68|280.08|280.98|279.38|0
1643302980000|2022-01-27 17:03:00|281.45|279.85|280.42|278.82|281.45|279.85|280.35|278.75|0
1643302990000|2022-01-27 17:03:10|280.74|279.14|280.89|279.29|280.98|279.38|280.5|278.9|0
1643303000000|2022-01-27 17:03:20|280.74|279.14|279.4|277.8|280.74|279.14|279.4|277.8|0
1643303010000|2022-01-27 17:03:30|279.17|277.57|279.25|277.65|279.56|277.96|278.93|277.33|0
1643303020000|2022-01-27 17:03:40|278.78|277.18|278.93|277.33|278.93|277.33|278.78|277.18|0
1643303030000|2022-01-27 17:03:50|278.78|277.18|278.93|277.33|278.93|277.33|278.78|277.18|0
1643303040000|2022-01-27 17:04:00|278.78|277.18|279.17|277.57|279.4|277.8|278.78|277.18|0
1643303050000|2022-01-27 17:04:10|277.84|276.24|278.15|276.55|278.15|276.55|277.75|276.15|0
1643303060000|2022-01-27 17:04:20|277.21|275.61|277.21|275.61|277.21|275.61|276.9|275.3|0
1643303070000|2022-01-27 17:04:30|277.84|276.24|277.99|276.39|278.15|276.55|277.84|276.24|0
1643303080000|2022-01-27 17:04:40|278.93|277.33|279.87|278.27|280.26|278.66|278.93|277.33|0
1643303090000|2022-01-27 17:04:50|281.13|279.53|281.84|280.24|281.84|280.24|281.13|279.53|0
1643303100000|2022-01-27 17:05:00|281.68|280.08|280.66|279.06|281.68|280.08|280.66|279.06|0
1643303110000|2022-01-27 17:05:10|280.19|278.59|279.56|277.96|280.5|278.9|279.56|277.96|0
1643303120000|2022-01-27 17:05:20|280.11|278.51|279.56|277.96|280.11|278.51|279.56|277.96|0
1643303130000|2022-01-27 17:05:30|279.72|278.12|278.77|277.17|279.72|278.12|278.77|277.17|0
1643303140000|2022-01-27 17:05:40|278.54|276.94|277.75|276.15|279.25|277.65|277.75|276.15|0
1643303150000|2022-01-27 17:05:50|277.83|276.23|278.46|276.86|278.46|276.86|277.83|276.23|0
1643303160000|2022-01-27 17:06:00|278.15|276.55|278.15|276.55|278.15|276.55|277.83|276.23|0
1643303170000|2022-01-27 17:06:10|278.3|276.7|278.3|276.7|278.3|276.7|277.99|276.39|0
1643303180000|2022-01-27 17:06:20|277.75|276.15|278.46|276.86|278.46|276.86|277.52|275.92|0
1643303190000|2022-01-27 17:06:30|277.37|275.77|277.75|276.15|277.75|276.15|277.37|275.77|0
1643303200000|2022-01-27 17:06:40|277.68|276.08|277.36|275.76|277.99|276.39|277.36|275.76|0
1643303210000|2022-01-27 17:06:50|277.28|275.68|277.52|275.92|277.75|276.15|277.28|275.68|0
1643303220000|2022-01-27 17:07:00|277.6|276|276.27|274.67|277.6|276|276.27|274.67|0
1643303230000|2022-01-27 17:07:10|276.12|274.52|275.34|273.74|276.27|274.67|275.34|273.74|0
1643303240000|2022-01-27 17:07:20|275.25|273.65|275.88|274.28|276.19|274.59|275.25|273.65|0
1643303250000|2022-01-27 17:07:30|275.8|274.2|275.96|274.36|275.96|274.36|275.49|273.89|0
1643303260000|2022-01-27 17:07:40|275.65|274.05|275.57|273.97|275.8|274.2|275.57|273.97|0
1643303270000|2022-01-27 17:07:50|275.65|274.05|275.02|273.42|275.96|274.36|275.02|273.42|0
1643303280000|2022-01-27 17:08:00|274.48|272.88|274.25|272.65|274.56|272.96|274.25|272.65|0
1643303290000|2022-01-27 17:08:10|273.62|272.02|274.09|272.49|274.09|272.49|273.62|272.02|0
1643303300000|2022-01-27 17:08:20|274.4|272.8|274.94|273.34|274.94|273.34|274.4|272.8|0
1643303310000|2022-01-27 17:08:30|275.02|273.42|274.4|272.8|275.02|273.42|274.4|272.8|0
1643303320000|2022-01-27 17:08:40|274.71|273.11|274.87|273.27|274.87|273.27|274.63|273.03|0
1643303330000|2022-01-27 17:08:50|274.4|272.8|273.78|272.18|274.4|272.8|273.16|271.56|0
1643303340000|2022-01-27 17:09:00|273.16|271.56|273|271.4|273.47|271.87|273|271.4|0
1643303350000|2022-01-27 17:09:10|272.38|270.78|271.3|269.7|272.38|270.78|271.3|269.7|0
1643303360000|2022-01-27 17:09:20|270.53|268.93|271.22|269.62|271.68|270.08|270.53|268.93|0
1643303370000|2022-01-27 17:09:30|271.68|270.08|272.3|270.7|272.3|270.7|271.53|269.93|0
1643303380000|2022-01-27 17:09:40|272.46|270.86|272.54|270.94|272.54|270.94|272.46|270.86|0
1643303390000|2022-01-27 17:09:50|272.38|270.78|272.38|270.78|272.54|270.94|272.38|270.78|0
1643303400000|2022-01-27 17:10:00|273.16|271.56|272.92|271.32|273.16|271.56|272.38|270.78|0
1643303410000|2022-01-27 17:10:10|272.85|271.25|272.07|270.47|272.85|271.25|272.07|270.47|0
1643303420000|2022-01-27 17:10:20|271.99|270.39|270.99|269.39|272.15|270.55|270.91|269.31|0
1643303430000|2022-01-27 17:10:30|271.06|269.46|270.22|268.62|271.14|269.54|270.22|268.62|0
1643303440000|2022-01-27 17:10:40|269.91|268.31|268.83|267.23|269.91|268.31|268.83|267.23|0
1643303450000|2022-01-27 17:10:50|269.14|267.54|269.14|267.54|269.14|267.54|268.83|267.23|0
1643303460000|2022-01-27 17:11:00|269.52|267.92|270.53|268.93|270.53|268.93|269.29|267.69|0
1643303470000|2022-01-27 17:11:10|270.29|268.69|270.37|268.77|270.37|268.77|270.29|268.69|0
1643303480000|2022-01-27 17:11:20|270.68|269.08|271.14|269.54|271.14|269.54|270.68|269.08|0
1643303490000|2022-01-27 17:11:30|270.99|269.39|271.3|269.7|271.3|269.7|270.99|269.39|0
1643303500000|2022-01-27 17:11:40|270.75|269.15|271.37|269.77|271.37|269.77|270.75|269.15|0
1643303510000|2022-01-27 17:11:50|271.53|269.93|270.68|269.08|271.68|270.08|270.68|269.08|0
1643303520000|2022-01-27 17:12:00|270.53|268.93|269.14|267.54|270.6|269|269.14|267.54|0
1643303530000|2022-01-27 17:12:10|269.75|268.15|269.6|268|269.75|268.15|269.6|268|0
1643303540000|2022-01-27 17:12:20|269.75|268.15|270.22|268.62|270.22|268.62|269.75|268.15|0
1643303550000|2022-01-27 17:12:30|269.91|268.31|269.98|268.38|269.98|268.38|269.83|268.23|0
1643303560000|2022-01-27 17:12:40|270.06|268.46|269.75|268.15|270.06|268.46|269.6|268|0
1643303570000|2022-01-27 17:12:50|269.83|268.23|270.37|268.77|270.44|268.84|269.83|268.23|0
1643303580000|2022-01-27 17:13:00|270.52|268.92|270.37|268.77|270.52|268.92|270.37|268.77|0
1643303590000|2022-01-27 17:13:10|270.22|268.62|269.67|268.07|270.22|268.62|269.67|268.07|0
1643303600000|2022-01-27 17:13:20|270.37|268.77|270.29|268.69|270.37|268.77|269.91|268.31|0
1643303610000|2022-01-27 17:13:30|270.22|268.62|270.06|268.46|270.22|268.62|270.06|268.46|0
1643303620000|2022-01-27 17:13:40|269.83|268.23|270.13|268.53|270.13|268.53|269.83|268.23|0
1643303630000|2022-01-27 17:13:50|270.21|268.61|270.21|268.61|270.21|268.61|269.75|268.15|0
1643303640000|2022-01-27 17:14:00|270.06|268.46|269.75|268.15|270.06|268.46|269.75|268.15|0
1643303650000|2022-01-27 17:14:10|269.6|268|269.21|267.61|269.75|268.15|269.21|267.61|0
1643303660000|2022-01-27 17:14:20|268.98|267.38|268.98|267.38|268.98|267.38|268.67|267.07|0
1643303670000|2022-01-27 17:14:30|269.14|267.54|268.06|266.46|269.14|267.54|268.06|266.46|0
1643303680000|2022-01-27 17:14:40|267.14|265.54|267.91|266.31|268.21|266.61|266.99|265.39|0
1643303690000|2022-01-27 17:14:50|268.44|266.84|269.75|268.15|269.75|268.15|268.44|266.84|0
1643303700000|2022-01-27 17:15:00|271.13|269.53|269.75|268.15|271.13|269.53|269.75|268.15|0
1643303710000|2022-01-27 17:15:10|270.21|268.61|270.67|269.07|271.2|269.6|270.21|268.61|0
1643303720000|2022-01-27 17:15:20|270.82|269.22|270.21|268.61|270.82|269.22|270.21|268.61|0
1643303730000|2022-01-27 17:15:30|270.51|268.91|270.05|268.45|270.51|268.91|270.05|268.45|0
1643303740000|2022-01-27 17:15:40|268.98|267.38|268.82|267.22|268.98|267.38|268.67|267.07|0
1643303750000|2022-01-27 17:15:50|269.13|267.53|269.13|267.53|269.13|267.53|268.98|267.38|0
1643303760000|2022-01-27 17:16:00|269.44|267.84|268.67|267.07|269.44|267.84|268.52|266.92|0
1643303770000|2022-01-27 17:16:10|268.59|266.99|267.91|266.31|268.59|266.99|267.91|266.31|0
1643303780000|2022-01-27 17:16:20|267.6|266|266.07|264.47|267.6|266|265.92|264.32|0
1643303790000|2022-01-27 17:16:30|265.77|264.17|265.92|264.32|265.92|264.32|265.77|264.17|0
1643303800000|2022-01-27 17:16:40|266.53|264.93|266.53|264.93|266.53|264.93|266.23|264.63|0
1643303810000|2022-01-27 17:16:50|266.68|265.08|266.6|265|266.84|265.24|266.53|264.93|0
1643303820000|2022-01-27 17:17:00|266.38|264.78|266.23|264.63|266.38|264.78|266.07|264.47|0
1643303830000|2022-01-27 17:17:10|266.38|264.78|266.23|264.63|266.38|264.78|266.23|264.63|0
1643303840000|2022-01-27 17:17:20|266.53|264.93|266.45|264.85|266.84|265.24|266.45|264.85|0
1643303850000|2022-01-27 17:17:30|266.22|264.62|265.77|264.17|266.68|265.08|265.77|264.17|0
1643303860000|2022-01-27 17:17:40|265.99|264.39|265.16|263.56|265.99|264.39|265.16|263.56|0
1643303870000|2022-01-27 17:17:50|264.7|263.1|264.4|262.8|264.7|263.1|264.4|262.8|0
1643303880000|2022-01-27 17:18:00|264.55|262.95|265.46|263.86|265.46|263.86|264.55|262.95|0
1643303890000|2022-01-27 17:18:10|265.61|264.01|265.01|263.41|265.61|264.01|265.01|263.41|0
1643303900000|2022-01-27 17:18:20|264.25|262.65|263.03|261.43|264.25|262.65|263.03|261.43|0
1643303910000|2022-01-27 17:18:30|262.88|261.28|264.09|262.49|264.25|262.65|262.88|261.28|0
1643303920000|2022-01-27 17:18:40|263.79|262.19|262.73|261.13|263.79|262.19|262.73|261.13|0
1643303930000|2022-01-27 17:18:50|263.11|261.51|262.88|261.28|263.11|261.51|262.88|261.28|0
1643303940000|2022-01-27 17:19:00|262.43|260.83|262.28|260.68|262.43|260.83|262.28|260.68|0
1643303950000|2022-01-27 17:19:10|262.88|261.28|261.74|260.14|262.88|261.28|261.74|260.14|0
1643303960000|2022-01-27 17:19:20|262.35|260.75|262.43|260.83|262.43|260.83|262.12|260.52|0
1643303970000|2022-01-27 17:19:30|263.18|261.58|263.1|261.5|263.49|261.89|263.1|261.5|0
1643303980000|2022-01-27 17:19:40|262.73|261.13|263.64|262.04|263.64|262.04|262.73|261.13|0
1643303990000|2022-01-27 17:19:50|264.17|262.57|264.7|263.1|264.7|263.1|264.17|262.57|0
1643304000000|2022-01-27 17:20:00|263.94|262.34|263.49|261.89|263.94|262.34|263.03|261.43|0
1643304010000|2022-01-27 17:20:10|263.79|262.19|264.4|262.8|264.7|263.1|263.79|262.19|0
1643304020000|2022-01-27 17:20:20|263.94|262.34|264.09|262.49|264.4|262.8|263.94|262.34|0
1643304030000|2022-01-27 17:20:30|264.62|263.02|264.55|262.95|264.62|263.02|264.55|262.95|0
1643304040000|2022-01-27 17:20:40|264.7|263.1|263.79|262.19|264.7|263.1|263.79|262.19|0
1643304050000|2022-01-27 17:20:50|263.94|262.34|264.24|262.64|264.4|262.8|263.94|262.34|0
1643304060000|2022-01-27 17:21:00|263.94|262.34|262.73|261.13|263.94|262.34|262.73|261.13|0
1643304070000|2022-01-27 17:21:10|262.8|261.2|262.27|260.67|262.8|261.2|262.27|260.67|0
1643304080000|2022-01-27 17:21:20|262.58|260.98|262.88|261.28|262.88|261.28|262.42|260.82|0
1643304090000|2022-01-27 17:21:30|263.18|261.58|262.88|261.28|263.18|261.58|262.88|261.28|0
1643304100000|2022-01-27 17:21:40|262.73|261.13|262.73|261.13|262.73|261.13|262.58|260.98|0
1643304110000|2022-01-27 17:21:50|262.58|260.98|262.58|260.98|262.73|261.13|262.58|260.98|0
1643304120000|2022-01-27 17:22:00|262.95|261.35|263.33|261.73|263.33|261.73|262.95|261.35|0
1643304130000|2022-01-27 17:22:10|263.18|261.58|262.27|260.67|263.18|261.58|262.27|260.67|0
1643304140000|2022-01-27 17:22:20|262.58|260.98|261.37|259.77|262.58|260.98|261.37|259.77|0
1643304150000|2022-01-27 17:22:30|261.14|259.54|261.37|259.77|261.82|260.22|261.14|259.54|0
1643304160000|2022-01-27 17:22:40|262.04|260.44|262.34|260.74|262.34|260.74|261.97|260.37|0
1643304170000|2022-01-27 17:22:50|262.5|260.9|261.21|259.61|262.5|260.9|261.21|259.61|0
1643304180000|2022-01-27 17:23:00|261.37|259.77|261.44|259.84|261.67|260.07|261.21|259.61|0
1643304190000|2022-01-27 17:23:10|261.67|260.07|261.52|259.92|261.67|260.07|261.52|259.92|0
1643304200000|2022-01-27 17:23:20|260.46|258.86|261.45|259.85|261.45|259.85|256.77|255.17|0
1643304210000|2022-01-27 17:23:30|262.51|260.91|263.18|261.58|263.18|261.58|262.51|260.91|0
1643304220000|2022-01-27 17:23:40|263.26|261.66|263.56|261.96|263.72|262.12|263.26|261.66|0
1643304230000|2022-01-27 17:23:50|263.72|262.12|263.26|261.66|263.87|262.27|263.26|261.66|0
1643304240000|2022-01-27 17:24:00|263.41|261.81|262.96|261.36|263.41|261.81|262.35|260.75|0
1643304250000|2022-01-27 17:24:10|262.88|261.28|263.26|261.66|263.64|262.04|262.88|261.28|0
1643304260000|2022-01-27 17:24:20|262.81|261.21|261.45|259.85|262.81|261.21|261.45|259.85|0
1643304270000|2022-01-27 17:24:30|261.3|259.7|261.15|259.55|261.3|259.7|261.15|259.55|0
1643304280000|2022-01-27 17:24:40|260.99|259.39|262.05|260.45|262.05|260.45|260.99|259.39|0
1643304290000|2022-01-27 17:24:50|261.75|260.15|262.2|260.6|262.2|260.6|261.75|260.15|0
1643304300000|2022-01-27 17:25:00|263.11|261.51|263.41|261.81|263.41|261.81|262.81|261.21|0
1643304310000|2022-01-27 17:25:10|263.48|261.88|262.96|261.36|263.48|261.88|262.96|261.36|0
1643304320000|2022-01-27 17:25:20|264.17|262.57|264.78|263.18|264.78|263.18|264.17|262.57|0
1643304330000|2022-01-27 17:25:30|264.62|263.02|264.93|263.33|264.93|263.33|264.62|263.02|0
1643304340000|2022-01-27 17:25:40|265|263.4|265.08|263.48|265.38|263.78|265|263.4|0
1643304350000|2022-01-27 17:25:50|264.78|263.18|264.47|262.87|264.78|263.18|264.39|262.79|0
1643304360000|2022-01-27 17:26:00|264.09|262.49|263.33|261.73|264.09|262.49|263.26|261.66|0
1643304370000|2022-01-27 17:26:10|263.48|261.88|264.24|262.64|264.24|262.64|263.41|261.81|0
1643304380000|2022-01-27 17:26:20|263.79|262.19|263.71|262.11|263.79|262.19|263.71|262.11|0
1643304390000|2022-01-27 17:26:30|263.56|261.96|264.17|262.57|264.17|262.57|263.56|261.96|0
1643304400000|2022-01-27 17:26:40|264.02|262.42|265.46|263.86|265.46|263.86|264.02|262.42|0
1643304410000|2022-01-27 17:26:50|265.53|263.93|265.23|263.63|265.53|263.93|265.15|263.55|0
1643304420000|2022-01-27 17:27:00|264.62|263.02|263.86|262.26|264.62|263.02|263.86|262.26|0
1643304430000|2022-01-27 17:27:10|263.56|261.96|263.71|262.11|264.02|262.42|263.56|261.96|0
1643304440000|2022-01-27 17:27:20|263.56|261.96|263.79|262.19|263.86|262.26|263.56|261.96|0
1643304450000|2022-01-27 17:27:30|263.71|262.11|264.77|263.17|264.77|263.17|263.56|261.96|0
1643304460000|2022-01-27 17:27:40|263.41|261.81|263.41|261.81|264.17|262.57|263.41|261.81|0
1643304470000|2022-01-27 17:27:50|261.75|260.15|260.09|258.49|261.75|260.15|260.09|258.49|0
1643304480000|2022-01-27 17:28:00|259.79|258.19|260.84|259.24|260.84|259.24|259.79|258.19|0
1643304490000|2022-01-27 17:28:10|260.31|258.71|261.75|260.15|261.75|260.15|260.31|258.71|0
1643304500000|2022-01-27 17:28:20|261.9|260.3|260.69|259.09|261.9|260.3|260.69|259.09|0
1643304510000|2022-01-27 17:28:30|260.84|259.24|260.46|258.86|260.84|259.24|260.46|258.86|0
1643304520000|2022-01-27 17:28:40|260.39|258.79|260.39|258.79|260.69|259.09|260.39|258.79|0
1643304530000|2022-01-27 17:28:50|260.54|258.94|260.54|258.94|260.54|258.94|260.24|258.64|0
1643304540000|2022-01-27 17:29:00|260.31|258.71|260.46|258.86|260.84|259.24|260.31|258.71|0
1643304550000|2022-01-27 17:29:10|260.24|258.64|259.64|258.04|260.24|258.64|259.49|257.89|0
1643304560000|2022-01-27 17:29:20|259.86|258.26|259.79|258.19|259.86|258.26|259.34|257.74|0
1643304570000|2022-01-27 17:29:30|261.29|259.69|261.9|260.3|261.9|260.3|260.84|259.24|0
1643304580000|2022-01-27 17:29:40|262.35|260.75|261.74|260.14|262.35|260.75|261.44|259.84|0
1643304590000|2022-01-27 17:29:50|261.44|259.84|261.74|260.14|261.74|260.14|261.44|259.84|0
1643304600000|2022-01-27 17:30:00|261.06|259.46|262.35|260.75|262.35|260.75|261.06|259.46|0
1643304610000|2022-01-27 17:30:10|262.65|261.05|262.95|261.35|262.95|261.35|262.65|261.05|0
1643304620000|2022-01-27 17:30:20|262.8|261.2|263.26|261.66|263.26|261.66|262.8|261.2|0
1643304630000|2022-01-27 17:30:30|263.1|261.5|263.1|261.5|263.71|262.11|263.1|261.5|0
1643304640000|2022-01-27 17:30:40|262.5|260.9|262.8|261.2|262.95|261.35|262.5|260.9|0
1643304650000|2022-01-27 17:30:50|262.95|261.35|261.14|259.54|262.95|261.35|261.14|259.54|0
1643304660000|2022-01-27 17:31:00|261.74|260.14|260.69|259.09|261.74|260.14|260.69|259.09|0
1643304670000|2022-01-27 17:31:10|260.31|258.71|260.46|258.86|260.46|258.86|260.24|258.64|0
1643304680000|2022-01-27 17:31:20|259.18|257.58|259.48|257.88|259.48|257.88|258.88|257.28|0
1643304690000|2022-01-27 17:31:30|259.18|257.58|259.48|257.88|259.48|257.88|259.18|257.58|0
1643304700000|2022-01-27 17:31:40|259.78|258.18|256.79|255.19|259.78|258.18|256.79|255.19|0
1643304710000|2022-01-27 17:31:50|256.19|254.59|255.89|254.29|256.41|254.81|255.89|254.29|0
1643304720000|2022-01-27 17:32:00|255.81|254.21|257.83|256.23|257.83|256.23|255.81|254.21|0
1643304730000|2022-01-27 17:32:10|257.38|255.78|257.98|256.38|257.98|256.38|257.38|255.78|0
1643304740000|2022-01-27 17:32:20|258.2|256.6|257.38|255.78|258.58|256.98|257.38|255.78|0
1643304750000|2022-01-27 17:32:30|257.53|255.93|256.94|255.34|257.53|255.93|256.94|255.34|0
1643304760000|2022-01-27 17:32:40|257.83|256.23|257.83|256.23|258.28|256.68|257.61|256.01|0
1643304770000|2022-01-27 17:32:50|257.68|256.08|257.68|256.08|257.83|256.23|257.53|255.93|0
1643304780000|2022-01-27 17:33:00|257.9|256.3|258.43|256.83|258.43|256.83|257.9|256.3|0
1643304790000|2022-01-27 17:33:10|259.03|257.43|257.98|256.38|259.03|257.43|257.98|256.38|0
1643304800000|2022-01-27 17:33:20|257.53|255.93|257.83|256.23|257.83|256.23|257.53|255.93|0
1643304810000|2022-01-27 17:33:30|258.28|256.68|258.28|256.68|258.28|256.68|257.98|256.38|0
1643304820000|2022-01-27 17:33:40|259.48|257.88|258.5|256.9|259.93|258.33|258.5|256.9|0
1643304830000|2022-01-27 17:33:50|258.43|256.83|258.13|256.53|258.43|256.83|258.13|256.53|0
1643304840000|2022-01-27 17:34:00|258.28|256.68|258.28|256.68|258.43|256.83|258.28|256.68|0
1643304850000|2022-01-27 17:34:10|258.43|256.83|259.33|257.73|259.33|257.73|258.43|256.83|0
1643304860000|2022-01-27 17:34:20|258.88|257.28|258.73|257.13|258.88|257.28|258.73|257.13|0
1643304870000|2022-01-27 17:34:30|258.43|256.83|258.43|256.83|258.43|256.83|258.13|256.53|0
1643304880000|2022-01-27 17:34:40|258.5|256.9|257.83|256.23|258.5|256.9|257.83|256.23|0
1643304890000|2022-01-27 17:34:50|258.05|256.45|256.34|254.74|258.05|256.45|256.34|254.74|0
1643304900000|2022-01-27 17:35:00|256.19|254.59|257.23|255.63|257.23|255.63|256.19|254.59|0
1643304910000|2022-01-27 17:35:10|257.08|255.48|256.19|254.59|257.08|255.48|256.19|254.59|0
1643304920000|2022-01-27 17:35:20|255.14|253.54|253.95|252.35|255.14|253.54|253.95|252.35|0
1643304930000|2022-01-27 17:35:30|254.1|252.5|253.8|252.2|254.1|252.5|253.8|252.2|0
1643304940000|2022-01-27 17:35:40|254.1|252.5|253.8|252.2|254.25|252.65|253.8|252.2|0
1643304950000|2022-01-27 17:35:50|253.21|251.61|253.95|252.35|254.17|252.57|253.21|251.61|0
1643304960000|2022-01-27 17:36:00|254.84|253.24|254.7|253.1|255.29|253.69|254.7|253.1|0
1643304970000|2022-01-27 17:36:10|254.84|253.24|254.84|253.24|254.84|253.24|254.84|253.24|0
1643304980000|2022-01-27 17:36:20|254.99|253.39|254.99|253.39|254.99|253.39|254.47|252.87|0
1643304990000|2022-01-27 17:36:30|254.7|253.1|254.7|253.1|254.77|253.17|254.7|253.1|0
1643305000000|2022-01-27 17:36:40|255.14|253.54|256.48|254.88|256.48|254.88|255.14|253.54|0
1643305010000|2022-01-27 17:36:50|256.04|254.44|255.14|253.54|256.26|254.66|255.14|253.54|0
1643305020000|2022-01-27 17:37:00|255.44|253.84|255.59|253.99|255.59|253.99|255.44|253.84|0
1643305030000|2022-01-27 17:37:10|255.36|253.76|255.66|254.06|255.66|254.06|255.36|253.76|0
1643305040000|2022-01-27 17:37:20|255.29|253.69|254.77|253.17|255.59|253.99|254.77|253.17|0
1643305050000|2022-01-27 17:37:30|254.69|253.09|254.77|253.17|254.77|253.17|254.69|253.09|0
1643305060000|2022-01-27 17:37:40|254.69|253.09|254.84|253.24|255.44|253.84|254.69|253.09|0
1643305070000|2022-01-27 17:37:50|254.25|252.65|255.44|253.84|255.44|253.84|254.25|252.65|0
1643305080000|2022-01-27 17:38:00|255.59|253.99|256.33|254.73|256.33|254.73|255.59|253.99|0
1643305090000|2022-01-27 17:38:10|255.96|254.36|254.54|252.94|255.96|254.36|254.54|252.94|0
1643305100000|2022-01-27 17:38:20|254.25|252.65|253.21|251.61|254.25|252.65|253.21|251.61|0
1643305110000|2022-01-27 17:38:30|252.76|251.16|251.73|250.13|252.91|251.31|251.73|250.13|0
1643305120000|2022-01-27 17:38:40|251.28|249.68|251.88|250.28|251.88|250.28|251.28|249.68|0
1643305130000|2022-01-27 17:38:50|250.91|249.31|251.88|250.28|251.88|250.28|250.91|249.31|0
1643305140000|2022-01-27 17:39:00|251.28|249.68|252.76|251.16|253.06|251.46|251.28|249.68|0
1643305150000|2022-01-27 17:39:10|252.61|251.01|252.02|250.42|252.61|251.01|252.02|250.42|0
1643305160000|2022-01-27 17:39:20|253.06|251.46|254.25|252.65|254.25|252.65|253.06|251.46|0
1643305170000|2022-01-27 17:39:30|253.65|252.05|253.95|252.35|254.17|252.57|253.65|252.05|0
1643305180000|2022-01-27 17:39:40|254.02|252.42|253.21|251.61|254.02|252.42|253.21|251.61|0
1643305190000|2022-01-27 17:39:50|252.61|251.01|253.5|251.9|253.65|252.05|252.61|251.01|0
1643305200000|2022-01-27 17:40:00|253.21|251.61|253.65|252.05|253.8|252.2|253.21|251.61|0
1643305210000|2022-01-27 17:40:10|253.8|252.2|253.5|251.9|254.25|252.65|253.5|251.9|0
1643305220000|2022-01-27 17:40:20|252.76|251.16|253.21|251.61|254.1|252.5|252.76|251.16|0
1643305230000|2022-01-27 17:40:30|253.06|251.46|253.5|251.9|253.65|252.05|253.06|251.46|0
1643305240000|2022-01-27 17:40:40|254.02|252.42|253.28|251.68|254.02|252.42|253.28|251.68|0
1643305250000|2022-01-27 17:40:50|253.5|251.9|252.76|251.16|253.5|251.9|252.76|251.16|0
1643305260000|2022-01-27 17:41:00|252.61|251.01|253.13|251.53|253.13|251.53|252.17|250.57|0
1643305270000|2022-01-27 17:41:10|252.91|251.31|253.06|251.46|253.21|251.61|252.91|251.31|0
1643305280000|2022-01-27 17:41:20|253.35|251.75|253.28|251.68|253.35|251.75|253.21|251.61|0
1643305290000|2022-01-27 17:41:30|253.72|252.12|253.72|252.12|253.72|252.12|253.65|252.05|0
1643305300000|2022-01-27 17:41:40|253.8|252.2|252.98|251.38|253.8|252.2|252.98|251.38|0
1643305310000|2022-01-27 17:41:50|252.61|251.01|252.61|251.01|253.35|251.75|252.61|251.01|0
1643305320000|2022-01-27 17:42:00|252.32|250.72|252.17|250.57|252.32|250.72|251.58|249.98|0
1643305330000|2022-01-27 17:42:10|252.02|250.42|252.76|251.16|252.76|251.16|252.02|250.42|0
1643305340000|2022-01-27 17:42:20|253.5|251.9|253.35|251.75|253.65|252.05|253.35|251.75|0
1643305350000|2022-01-27 17:42:30|253.8|252.2|254.39|252.79|254.39|252.79|253.65|252.05|0
1643305360000|2022-01-27 17:42:40|254.54|252.94|255.73|254.13|255.73|254.13|254.54|252.94|0
1643305370000|2022-01-27 17:42:50|255.51|253.91|255.95|254.35|255.95|254.35|255.28|253.68|0
1643305380000|2022-01-27 17:43:00|254.09|252.49|253.95|252.35|254.46|252.86|253.95|252.35|0
1643305390000|2022-01-27 17:43:10|254.09|252.49|255.28|253.68|255.28|253.68|254.09|252.49|0
1643305400000|2022-01-27 17:43:20|254.99|253.39|255.21|253.61|255.28|253.68|254.99|253.39|0
1643305410000|2022-01-27 17:43:30|254.84|253.24|254.54|252.94|254.84|253.24|254.54|252.94|0
1643305420000|2022-01-27 17:43:40|254.39|252.79|255.14|253.54|255.14|253.54|254.39|252.79|0
1643305430000|2022-01-27 17:43:50|255.28|253.68|254.54|252.94|255.28|253.68|254.54|252.94|0
1643305440000|2022-01-27 17:44:00|254.61|253.01|253.95|252.35|254.61|253.01|253.95|252.35|0
1643305450000|2022-01-27 17:44:10|254.24|252.64|254.09|252.49|254.24|252.64|254.02|252.42|0
1643305460000|2022-01-27 17:44:20|254.99|253.39|253.87|252.27|255.13|253.53|253.87|252.27|0
1643305470000|2022-01-27 17:44:30|253.94|252.34|253.94|252.34|253.94|252.34|253.65|252.05|0
1643305480000|2022-01-27 17:44:40|253.8|252.2|253.2|251.6|253.8|252.2|253.2|251.6|0
1643305490000|2022-01-27 17:44:50|253.13|251.53|253.42|251.82|253.5|251.9|253.13|251.53|0
1643305500000|2022-01-27 17:45:00|253.2|251.6|252.02|250.42|253.35|251.75|252.02|250.42|0
1643305510000|2022-01-27 17:45:10|251.57|249.97|250.25|248.65|251.57|249.97|250.25|248.65|0
1643305520000|2022-01-27 17:45:20|249.95|248.35|248.92|247.32|249.95|248.35|248.92|247.32|0
1643305530000|2022-01-27 17:45:30|249.95|248.35|250.54|248.94|250.69|249.09|249.95|248.35|0
1643305540000|2022-01-27 17:45:40|250.69|249.09|250.25|248.65|250.69|249.09|250.1|248.5|0
1643305550000|2022-01-27 17:45:50|250.02|248.42|249.87|248.27|250.02|248.42|249.43|247.83|0
1643305560000|2022-01-27 17:46:00|249.8|248.2|248.63|247.03|250.1|248.5|248.63|247.03|0
1643305570000|2022-01-27 17:46:10|248.19|246.59|246.43|244.83|248.19|246.59|246.43|244.83|0
1643305580000|2022-01-27 17:46:20|247.31|245.71|247.16|245.56|247.31|245.71|246.58|244.98|0
1643305590000|2022-01-27 17:46:30|247.45|245.85|246.28|244.68|247.45|245.85|246.28|244.68|0
1643305600000|2022-01-27 17:46:40|246.58|244.98|246.65|245.05|246.65|245.05|246.28|244.68|0
1643305610000|2022-01-27 17:46:50|247.31|245.71|246.87|245.27|247.31|245.71|246.87|245.27|0
1643305620000|2022-01-27 17:47:00|247.01|245.41|247.89|246.29|247.96|246.36|247.01|245.41|0
1643305630000|2022-01-27 17:47:10|247.75|246.15|247.16|245.56|248.48|246.88|247.16|245.56|0
1643305640000|2022-01-27 17:47:20|246.87|245.27|247.16|245.56|247.38|245.78|246.87|245.27|0
1643305650000|2022-01-27 17:47:30|247.31|245.71|248.76|247.16|248.76|247.16|244.48|242.88|0
1643305660000|2022-01-27 17:47:40|248.54|246.94|249.05|247.45|249.05|247.45|248.17|246.57|0
1643305670000|2022-01-27 17:47:50|249.12|247.52|249.05|247.45|249.12|247.52|248.91|247.31|0
1643305680000|2022-01-27 17:48:00|248.91|247.31|249.05|247.45|249.93|248.33|248.91|247.31|0
1643305690000|2022-01-27 17:48:10|248.03|246.43|248.47|246.87|248.91|247.31|248.03|246.43|0
1643305700000|2022-01-27 17:48:20|248.17|246.57|248.17|246.57|248.47|246.87|248.17|246.57|0
1643305710000|2022-01-27 17:48:30|247.74|246.14|247.44|245.84|247.74|246.14|247.3|245.7|0
1643305720000|2022-01-27 17:48:40|247.3|245.7|247.3|245.7|247.59|245.99|247.3|245.7|0
1643305730000|2022-01-27 17:48:50|247.44|245.84|248.47|246.87|248.47|246.87|247.44|245.84|0
1643305740000|2022-01-27 17:49:00|249.12|247.52|250.08|248.48|250.08|248.48|249.12|247.52|0
1643305750000|2022-01-27 17:49:10|249.35|247.75|248.76|247.16|249.35|247.75|248.76|247.16|0
1643305760000|2022-01-27 17:49:20|248.91|247.31|249.12|247.52|249.12|247.52|248.91|247.31|0
1643305770000|2022-01-27 17:49:30|248.91|247.31|248.03|246.43|248.91|247.31|248.03|246.43|0
1643305780000|2022-01-27 17:49:40|247|245.4|247.44|245.84|247.44|245.84|247|245.4|0
1643305790000|2022-01-27 17:49:50|247.15|245.55|248.1|246.5|248.1|246.5|247.15|245.55|0
1643305800000|2022-01-27 17:50:00|248.39|246.79|248.9|247.3|248.9|247.3|248.39|246.79|0
1643305810000|2022-01-27 17:50:10|249.78|248.18|250.81|249.21|250.81|249.21|249.34|247.74|0
1643305820000|2022-01-27 17:50:20|250.74|249.14|251.11|249.51|251.11|249.51|250.74|249.14|0
1643305830000|2022-01-27 17:50:30|251.25|249.65|250|248.4|251.25|249.65|250|248.4|0
1643305840000|2022-01-27 17:50:40|250.22|248.62|250.52|248.92|250.52|248.92|250|248.4|0
1643305850000|2022-01-27 17:50:50|250.67|249.07|252.29|250.69|252.73|251.13|250.67|249.07|0
1643305860000|2022-01-27 17:51:00|251.99|250.39|250.74|249.14|252.29|250.69|250.74|249.14|0
1643305870000|2022-01-27 17:51:10|250.66|249.06|250.08|248.48|250.66|249.06|250.08|248.48|0
1643305880000|2022-01-27 17:51:20|250.52|248.92|250.96|249.36|251.55|249.95|250.52|248.92|0
1643305890000|2022-01-27 17:51:30|251.25|249.65|250.96|249.36|251.25|249.65|250.96|249.36|0
1643305900000|2022-01-27 17:51:40|250.66|249.06|251.25|249.65|251.25|249.65|250.66|249.06|0
1643305910000|2022-01-27 17:51:50|251.4|249.8|251.84|250.24|251.84|250.24|251.4|249.8|0
1643305920000|2022-01-27 17:52:00|251.25|249.65|251.4|249.8|251.62|250.02|251.11|249.51|0
1643305930000|2022-01-27 17:52:10|251.99|250.39|253.02|251.42|253.02|251.42|251.99|250.39|0
1643305940000|2022-01-27 17:52:20|252.28|250.68|253.17|251.57|253.17|251.57|252.28|250.68|0
1643305950000|2022-01-27 17:52:30|253.02|251.42|253.47|251.87|253.61|252.01|253.02|251.42|0
1643305960000|2022-01-27 17:52:40|251.18|249.58|250.44|248.84|251.18|249.58|250.44|248.84|0
1643305970000|2022-01-27 17:52:50|250.51|248.91|251.03|249.43|251.18|249.58|250.51|248.91|0
1643305980000|2022-01-27 17:53:00|250.96|249.36|250.44|248.84|250.96|249.36|250.44|248.84|0
1643305990000|2022-01-27 17:53:10|250.29|248.69|250.22|248.62|250.29|248.69|250|248.4|0
1643306000000|2022-01-27 17:53:20|249.85|248.25|250.88|249.28|250.88|249.28|249.85|248.25|0
1643306010000|2022-01-27 17:53:30|250.59|248.99|250.59|248.99|250.74|249.14|250.59|248.99|0
1643306020000|2022-01-27 17:53:40|252.07|250.47|250.66|249.06|252.07|250.47|250.66|249.06|0
1643306030000|2022-01-27 17:53:50|251.33|249.73|250.51|248.91|251.33|249.73|250.51|248.91|0
1643306040000|2022-01-27 17:54:00|251.33|249.73|251.33|249.73|251.33|249.73|250.95|249.35|0
1643306050000|2022-01-27 17:54:10|251.1|249.5|251.18|249.58|251.18|249.58|251.1|249.5|0
1643306060000|2022-01-27 17:54:20|251.84|250.24|251.4|249.8|251.84|250.24|251.4|249.8|0
1643306070000|2022-01-27 17:54:30|251.1|249.5|251.18|249.58|251.18|249.58|250.95|249.35|0
1643306080000|2022-01-27 17:54:40|251.03|249.43|251.03|249.43|251.03|249.43|250.88|249.28|0
1643306090000|2022-01-27 17:54:50|250.66|249.06|251.77|250.17|251.77|250.17|250.66|249.06|0
1643306100000|2022-01-27 17:55:00|250.95|249.35|252.88|251.28|252.88|251.28|250.95|249.35|0
1643306110000|2022-01-27 17:55:10|253.55|251.95|252.66|251.06|253.55|251.95|252.66|251.06|0
1643306120000|2022-01-27 17:55:20|253.47|251.87|254.29|252.69|254.29|252.69|253.47|251.87|0
1643306130000|2022-01-27 17:55:30|253.85|252.25|253.7|252.1|253.85|252.25|253.7|252.1|0
1643306140000|2022-01-27 17:55:40|253.1|251.5|253.1|251.5|253.17|251.57|252.95|251.35|0
1643306150000|2022-01-27 17:55:50|253.17|251.57|253.4|251.8|253.55|251.95|253.17|251.57|0
1643306160000|2022-01-27 17:56:00|253.99|252.39|254.14|252.54|254.14|252.54|253.99|252.39|0
1643306170000|2022-01-27 17:56:10|254.44|252.84|256|254.4|256|254.4|254.44|252.84|0
1643306180000|2022-01-27 17:56:20|256.23|254.63|257.13|255.53|257.13|255.53|256.23|254.63|0
1643306190000|2022-01-27 17:56:30|256.83|255.23|256.23|254.63|256.83|255.23|256.23|254.63|0
1643306200000|2022-01-27 17:56:40|256.68|255.08|256.53|254.93|256.83|255.23|256.53|254.93|0
1643306210000|2022-01-27 17:56:50|256.68|255.08|255.13|253.53|256.83|255.23|255.13|253.53|0
1643306220000|2022-01-27 17:57:00|254.98|253.38|255.43|253.83|255.43|253.83|254.98|253.38|0
1643306230000|2022-01-27 17:57:10|254.54|252.94|254.54|252.94|254.54|252.94|254.39|252.79|0
1643306240000|2022-01-27 17:57:20|255.13|253.53|255.13|253.53|255.28|253.68|254.98|253.38|0
1643306250000|2022-01-27 17:57:30|255.21|253.61|255.58|253.98|255.58|253.98|255.13|253.53|0
1643306260000|2022-01-27 17:57:40|255.28|253.68|255.43|253.83|255.43|253.83|255.28|253.68|0
1643306270000|2022-01-27 17:57:50|255.73|254.13|257|255.4|257|255.4|255.73|254.13|0
1643306280000|2022-01-27 17:58:00|256.78|255.18|255.21|253.61|256.78|255.18|255.21|253.61|0
1643306290000|2022-01-27 17:58:10|255.43|253.83|253.94|252.34|255.43|253.83|253.94|252.34|0
1643306300000|2022-01-27 17:58:20|253.04|251.44|253.19|251.59|253.49|251.89|253.04|251.44|0
1643306310000|2022-01-27 17:58:30|253.04|251.44|253.34|251.74|253.34|251.74|253.04|251.44|0
1643306320000|2022-01-27 17:58:40|253.19|251.59|253.04|251.44|253.64|252.04|253.04|251.44|0
1643306330000|2022-01-27 17:58:50|252.82|251.22|252.67|251.07|252.82|251.22|252.6|251|0
1643306340000|2022-01-27 17:59:00|252.97|251.37|251.85|250.25|252.97|251.37|251.85|250.25|0
1643306350000|2022-01-27 17:59:10|252|250.4|250.81|249.21|252|250.4|250.81|249.21|0
1643306360000|2022-01-27 17:59:20|251.18|249.58|251.48|249.88|251.48|249.88|251.18|249.58|0
1643306370000|2022-01-27 17:59:30|251.26|249.66|252.6|251|252.82|251.22|251.26|249.66|0
1643306380000|2022-01-27 17:59:40|251.85|250.25|252.82|251.22|252.82|251.22|251.85|250.25|0
1643306390000|2022-01-27 17:59:50|252.89|251.29|252.45|250.85|252.89|251.29|252.45|250.85|0
1643306400000|2022-01-27 18:00:00|251.85|250.25|253.49|251.89|253.49|251.89|251.85|250.25|0
1643306410000|2022-01-27 18:00:10|252.45|250.85|252.3|250.7|252.45|250.85|252.3|250.7|0
1643306420000|2022-01-27 18:00:20|253.34|251.74|253.79|252.19|254.16|252.56|252.89|251.29|0
1643306430000|2022-01-27 18:00:30|253.34|251.74|253.64|252.04|253.64|252.04|252.74|251.14|0
1643306440000|2022-01-27 18:00:40|253.34|251.74|253.86|252.26|253.86|252.26|253.34|251.74|0
1643306450000|2022-01-27 18:00:50|253.71|252.11|254.98|253.38|255.13|253.53|253.71|252.11|0
1643306460000|2022-01-27 18:01:00|254.38|252.78|254.31|252.71|254.98|253.38|254.23|252.63|0
1643306470000|2022-01-27 18:01:10|253.56|251.96|252.59|250.99|253.79|252.19|252.59|250.99|0
1643306480000|2022-01-27 18:01:20|252.3|250.7|252.96|251.36|253.41|251.81|252.3|250.7|0
1643306490000|2022-01-27 18:01:30|253.04|251.44|252.3|250.7|253.04|251.44|252.3|250.7|0
1643306500000|2022-01-27 18:01:40|252.07|250.47|251.77|250.17|252.07|250.47|251.7|250.1|0
1643306510000|2022-01-27 18:01:50|251.85|250.25|252.74|251.14|252.74|251.14|251.85|250.25|0
1643306520000|2022-01-27 18:02:00|253.19|251.59|253.86|252.26|254.23|252.63|253.04|251.44|0
1643306530000|2022-01-27 18:02:10|254.23|252.63|252.89|251.29|254.23|252.63|252.74|251.14|0
1643306540000|2022-01-27 18:02:20|251.85|250.25|251.4|249.8|251.92|250.32|251.4|249.8|0
1643306550000|2022-01-27 18:02:30|251.03|249.43|249.92|248.32|251.03|249.43|249.33|247.73|0
1643306560000|2022-01-27 18:02:40|250.29|248.69|250.51|248.91|250.58|248.98|250.29|248.69|0
1643306570000|2022-01-27 18:02:50|250.37|248.77|249.18|247.58|250.37|248.77|249.18|247.58|0
1643306580000|2022-01-27 18:03:00|248.15|246.55|249.25|247.65|249.25|247.65|248.15|246.55|0
1643306590000|2022-01-27 18:03:10|249.11|247.51|249.33|247.73|249.48|247.88|249.11|247.51|0
1643306600000|2022-01-27 18:03:20|249.03|247.43|248.74|247.14|249.03|247.43|248.44|246.84|0
1643306610000|2022-01-27 18:03:30|248.44|246.84|248.15|246.55|248.44|246.84|248|246.4|0
1643306620000|2022-01-27 18:03:40|247.19|245.59|247.92|246.32|247.92|246.32|247.12|245.52|0
1643306630000|2022-01-27 18:03:50|247.71|246.11|247.85|246.25|247.85|246.25|247.41|245.81|0
1643306640000|2022-01-27 18:04:00|247.78|246.18|247.85|246.25|248.15|246.55|247.78|246.18|0
1643306650000|2022-01-27 18:04:10|247.48|245.88|246.09|244.49|247.48|245.88|246.09|244.49|0
1643306660000|2022-01-27 18:04:20|245.5|243.9|245.8|244.2|246.09|244.49|245.5|243.9|0
1643306670000|2022-01-27 18:04:30|245.65|244.05|245.94|244.34|245.94|244.34|245.65|244.05|0
1643306680000|2022-01-27 18:04:40|246.09|244.49|245.94|244.34|246.09|244.49|245.94|244.34|0
1643306690000|2022-01-27 18:04:50|245.06|243.46|245.36|243.76|245.5|243.9|244.99|243.39|0
1643306700000|2022-01-27 18:05:00|245.5|243.9|244.62|243.02|245.5|243.9|244.48|242.88|0
1643306710000|2022-01-27 18:05:10|244.92|243.32|245.94|244.34|245.94|244.34|244.77|243.17|0
1643306720000|2022-01-27 18:05:20|245.79|244.19|245.43|243.83|245.79|244.19|244.77|243.17|0
1643306730000|2022-01-27 18:05:30|245.79|244.19|245.72|244.12|245.79|244.19|245.65|244.05|0
1643306740000|2022-01-27 18:05:40|245.86|244.26|245.65|244.05|245.94|244.34|245.65|244.05|0
1643306750000|2022-01-27 18:05:50|245.5|243.9|245.5|243.9|245.65|244.05|245.42|243.82|0
1643306760000|2022-01-27 18:06:00|245.21|243.61|242.58|240.98|245.21|243.61|242.43|240.83|0
1643306770000|2022-01-27 18:06:10|244.11|242.51|244.04|242.44|244.11|242.51|243.89|242.29|0
1643306780000|2022-01-27 18:06:20|243.89|242.29|244.18|242.58|244.18|242.58|243.89|242.29|0
1643306790000|2022-01-27 18:06:30|244.04|242.44|243.67|242.07|244.11|242.51|243.67|242.07|0
1643306800000|2022-01-27 18:06:40|243.6|242|242.87|241.27|243.6|242|242.87|241.27|0
1643306810000|2022-01-27 18:06:50|242.58|240.98|242.21|240.61|242.65|241.05|242.14|240.54|0
1643306820000|2022-01-27 18:07:00|241.92|240.32|240.83|239.23|241.92|240.32|240.83|239.23|0
1643306830000|2022-01-27 18:07:10|240.11|238.51|239.39|237.79|240.11|238.51|239.39|237.79|0
1643306840000|2022-01-27 18:07:20|239.68|238.08|239.75|238.15|239.82|238.22|239.68|238.08|0
1643306850000|2022-01-27 18:07:30|239.53|237.93|239.39|237.79|239.53|237.93|239.31|237.71|0
1643306860000|2022-01-27 18:07:40|239.68|238.08|239.68|238.08|239.68|238.08|239.24|237.64|0
1643306870000|2022-01-27 18:07:50|238.14|236.54|239.98|238.38|239.98|238.38|238.14|236.54|0
1643306880000|2022-01-27 18:08:00|240.41|238.81|242.22|240.62|242.22|240.62|240.41|238.81|0
1643306890000|2022-01-27 18:08:10|243.41|241.81|244.28|242.68|244.28|242.68|243.26|241.66|0
1643306900000|2022-01-27 18:08:20|244.86|243.26|244.43|242.83|244.86|243.26|244.43|242.83|0
1643306910000|2022-01-27 18:08:30|243.77|242.17|243.12|241.52|243.85|242.25|242.97|241.37|0
1643306920000|2022-01-27 18:08:40|242.83|241.23|244.14|242.54|244.14|242.54|242.83|241.23|0
1643306930000|2022-01-27 18:08:50|244.43|242.83|244.28|242.68|244.57|242.97|244.28|242.68|0
1643306940000|2022-01-27 18:09:00|243.84|242.24|243.41|241.81|243.99|242.39|243.41|241.81|0
1643306950000|2022-01-27 18:09:10|243.84|242.24|244.43|242.83|244.43|242.83|243.84|242.24|0
1643306960000|2022-01-27 18:09:20|245.88|244.28|245.66|244.06|245.88|244.28|245.15|243.55|0
1643306970000|2022-01-27 18:09:30|245.3|243.7|245.59|243.99|246.39|244.79|245.3|243.7|0
1643306980000|2022-01-27 18:09:40|245.45|243.85|244.43|242.83|245.45|243.85|244.43|242.83|0
1643306990000|2022-01-27 18:09:50|244.28|242.68|244.57|242.97|244.57|242.97|244.28|242.68|0
1643307000000|2022-01-27 18:10:00|244.72|243.12|244.2|242.6|244.72|243.12|244.2|242.6|0
1643307010000|2022-01-27 18:10:10|244.43|242.83|244.43|242.83|244.72|243.12|244.28|242.68|0
1643307020000|2022-01-27 18:10:20|244.13|242.53|243.99|242.39|244.13|242.53|243.99|242.39|0
1643307030000|2022-01-27 18:10:30|243.55|241.95|242.68|241.08|243.55|241.95|242.68|241.08|0
1643307040000|2022-01-27 18:10:40|242.83|241.23|242.61|241.01|243.04|241.44|242.61|241.01|0
1643307050000|2022-01-27 18:10:50|242.39|240.79|241.96|240.36|242.54|240.94|241.96|240.36|0
1643307060000|2022-01-27 18:11:00|242.32|240.72|242.54|240.94|243.26|241.66|242.32|240.72|0
1643307070000|2022-01-27 18:11:10|242.68|241.08|242.1|240.5|243.26|241.66|242.1|240.5|0
1643307080000|2022-01-27 18:11:20|241.96|240.36|241.52|239.92|241.96|240.36|241.52|239.92|0
1643307090000|2022-01-27 18:11:30|240.94|239.34|240.94|239.34|240.94|239.34|240.8|239.2|0
1643307100000|2022-01-27 18:11:40|240.37|238.77|240.87|239.27|240.87|239.27|240.37|238.77|0
1643307110000|2022-01-27 18:11:50|240.94|239.34|241.59|239.99|241.96|240.36|240.94|239.34|0
1643307120000|2022-01-27 18:12:00|241.52|239.92|240.94|239.34|241.52|239.92|240.94|239.34|0
1643307130000|2022-01-27 18:12:10|241.52|239.92|241.23|239.63|241.52|239.92|241.16|239.56|0
1643307140000|2022-01-27 18:12:20|241.01|239.41|241.52|239.92|241.52|239.92|241.01|239.41|0
1643307150000|2022-01-27 18:12:30|241.38|239.78|240.8|239.2|241.38|239.78|240.65|239.05|0
1643307160000|2022-01-27 18:12:40|240.51|238.91|240.94|239.34|240.94|239.34|240.51|238.91|0
1643307170000|2022-01-27 18:12:50|240.65|239.05|241.09|239.49|241.09|239.49|240.65|239.05|0
1643307180000|2022-01-27 18:13:00|241.16|239.56|241.09|239.49|241.23|239.63|240.8|239.2|0
1643307190000|2022-01-27 18:13:10|240.8|239.2|241.23|239.63|241.23|239.63|240.8|239.2|0
1643307200000|2022-01-27 18:13:20|241.52|239.92|242.02|240.42|242.02|240.42|241.38|239.78|0
1643307210000|2022-01-27 18:13:30|242.82|241.22|243.7|242.1|243.7|242.1|242.82|241.22|0
1643307220000|2022-01-27 18:13:40|243.11|241.51|243.84|242.24|243.99|242.39|243.11|241.51|0
1643307230000|2022-01-27 18:13:50|243.91|242.31|243.4|241.8|243.91|242.31|243.11|241.51|0
1643307240000|2022-01-27 18:14:00|242.53|240.93|242.53|240.93|242.68|241.08|242.53|240.93|0
1643307250000|2022-01-27 18:14:10|243.55|241.95|244.13|242.53|244.13|242.53|243.55|241.95|0
1643307260000|2022-01-27 18:14:20|243.84|242.24|244.13|242.53|244.13|242.53|243.69|242.09|0
1643307270000|2022-01-27 18:14:30|244.05|242.45|244.28|242.68|244.28|242.68|243.84|242.24|0
1643307280000|2022-01-27 18:14:40|243.84|242.24|243.47|241.87|243.84|242.24|243.47|241.87|0
1643307290000|2022-01-27 18:14:50|242.97|241.37|242.82|241.22|242.97|241.37|242.53|240.93|0
1643307300000|2022-01-27 18:15:00|242.68|241.08|242.68|241.08|242.97|241.37|242.68|241.08|0
1643307310000|2022-01-27 18:15:10|242.89|241.29|244.93|243.33|244.93|243.33|242.89|241.29|0
1643307320000|2022-01-27 18:15:20|246.61|245.01|247.78|246.18|247.78|246.18|246.61|245.01|0
1643307330000|2022-01-27 18:15:30|247.63|246.03|245.29|243.69|247.63|246.03|245.29|243.69|0
1643307340000|2022-01-27 18:15:40|244.64|243.04|245.44|243.84|245.44|243.84|244.64|243.04|0
1643307350000|2022-01-27 18:15:50|245.59|243.99|245.59|243.99|246.32|244.72|245.44|243.84|0
1643307360000|2022-01-27 18:16:00|247.05|245.45|245.88|244.28|247.05|245.45|245.73|244.13|0
1643307370000|2022-01-27 18:16:10|245|243.4|244.57|242.97|245.22|243.62|244.57|242.97|0
1643307380000|2022-01-27 18:16:20|244.42|242.82|245|243.4|245|243.4|244.42|242.82|0
1643307390000|2022-01-27 18:16:30|244.64|243.04|244.42|242.82|245.29|243.69|244.42|242.82|0
1643307400000|2022-01-27 18:16:40|244.13|242.53|244.2|242.6|244.2|242.6|244.13|242.53|0
1643307410000|2022-01-27 18:16:50|244.13|242.53|244.42|242.82|244.86|243.26|244.13|242.53|0
1643307420000|2022-01-27 18:17:00|244.56|242.96|244.49|242.89|244.56|242.96|244.27|242.67|0
1643307430000|2022-01-27 18:17:10|244.86|243.26|243.4|241.8|244.86|243.26|243.4|241.8|0
1643307440000|2022-01-27 18:17:20|242.97|241.37|241.95|240.35|242.97|241.37|241.81|240.21|0
1643307450000|2022-01-27 18:17:30|241.66|240.06|241.08|239.48|241.66|240.06|241.08|239.48|0
1643307460000|2022-01-27 18:17:40|240.94|239.34|241.01|239.41|241.23|239.63|240.94|239.34|0
1643307470000|2022-01-27 18:17:50|240.79|239.19|239.13|237.53|240.79|239.19|239.13|237.53|0
1643307480000|2022-01-27 18:18:00|239.28|237.68|239.13|237.53|239.5|237.9|239.13|237.53|0
1643307490000|2022-01-27 18:18:10|239.35|237.75|240.22|238.62|240.22|238.62|239.35|237.75|0
1643307500000|2022-01-27 18:18:20|241.37|239.77|241.23|239.63|241.37|239.77|241.08|239.48|0
1643307510000|2022-01-27 18:18:30|239.93|238.33|240.22|238.62|240.51|238.91|239.93|238.33|0
1643307520000|2022-01-27 18:18:40|240.14|238.54|239.06|237.46|240.36|238.76|238.92|237.32|0
1643307530000|2022-01-27 18:18:50|239.21|237.61|239.5|237.9|239.78|238.18|239.21|237.61|0
1643307540000|2022-01-27 18:19:00|239.78|238.18|240.14|238.54|240.22|238.62|239.78|238.18|0
1643307550000|2022-01-27 18:19:10|240.36|238.76|240.65|239.05|240.65|239.05|240.22|238.62|0
1643307560000|2022-01-27 18:19:20|240.5|238.9|241.95|240.35|241.95|240.35|240.5|238.9|0
1643307570000|2022-01-27 18:19:30|240.79|239.19|241.37|239.77|241.66|240.06|240.79|239.19|0
1643307580000|2022-01-27 18:19:40|241.66|240.06|240.07|238.47|241.66|240.06|240.07|238.47|0
1643307590000|2022-01-27 18:19:50|239.78|238.18|239.35|237.75|239.78|238.18|239.21|237.61|0
1643307600000|2022-01-27 18:20:00|239.21|237.61|239.35|237.75|239.64|238.04|239.21|237.61|0
1643307610000|2022-01-27 18:20:10|239.78|238.18|240.07|238.47|240.07|238.47|239.78|238.18|0
1643307620000|2022-01-27 18:20:20|239.49|237.89|238.92|237.32|239.49|237.89|238.78|237.18|0
1643307630000|2022-01-27 18:20:30|238.13|236.53|237.98|236.38|238.41|236.81|237.98|236.38|0
1643307640000|2022-01-27 18:20:40|238.2|236.6|238.63|237.03|238.63|237.03|237.91|236.31|0
1643307650000|2022-01-27 18:20:50|238.49|236.89|237.77|236.17|238.49|236.89|237.77|236.17|0
1643307660000|2022-01-27 18:21:00|237.34|235.74|236.62|235.02|237.48|235.88|236.62|235.02|0
1643307670000|2022-01-27 18:21:10|236.34|234.74|236.34|234.74|236.48|234.88|236.34|234.74|0
1643307680000|2022-01-27 18:21:20|235.62|234.02|235.2|233.6|235.62|234.02|235.2|233.6|0
1643307690000|2022-01-27 18:21:30|235.05|233.45|235.26|233.66|235.26|233.66|235.05|233.45|0
1643307700000|2022-01-27 18:21:40|235.2|233.6|236.05|234.45|236.05|234.45|235.2|233.6|0
1643307710000|2022-01-27 18:21:50|235.91|234.31|235.77|234.17|236.26|234.66|235.77|234.17|0
1643307720000|2022-01-27 18:22:00|236.05|234.45|235.69|234.09|236.48|234.88|235.69|234.09|0
1643307730000|2022-01-27 18:22:10|235.62|234.02|235.77|234.17|235.91|234.31|235.62|234.02|0
1643307740000|2022-01-27 18:22:20|235.48|233.88|235.12|233.52|236.19|234.59|235.12|233.52|0
1643307750000|2022-01-27 18:22:30|235.05|233.45|234.91|233.31|235.05|233.45|234.91|233.31|0
1643307760000|2022-01-27 18:22:40|235.05|233.45|235.26|233.66|235.26|233.66|235.05|233.45|0
1643307770000|2022-01-27 18:22:50|235.91|234.31|235.91|234.31|235.91|234.31|235.62|234.02|0
1643307780000|2022-01-27 18:23:00|236.09|234.49|235.87|234.27|236.38|234.78|235.87|234.27|0
1643307790000|2022-01-27 18:23:10|236.02|234.42|236.02|234.42|236.09|234.49|235.24|233.64|0
1643307800000|2022-01-27 18:23:20|235.66|234.06|235.24|233.64|235.66|234.06|235.24|233.64|0
1643307810000|2022-01-27 18:23:30|234.38|232.78|233.88|232.28|234.38|232.78|233.53|231.93|0
1643307820000|2022-01-27 18:23:40|233.81|232.21|235.02|233.42|235.02|233.42|233.74|232.14|0
1643307830000|2022-01-27 18:23:50|234.52|232.92|234.24|232.64|234.81|233.21|234.24|232.64|0
1643307840000|2022-01-27 18:24:00|234.1|232.5|234.1|232.5|234.17|232.57|233.96|232.36|0
1643307850000|2022-01-27 18:24:10|233.81|232.21|233.31|231.71|233.88|232.28|233.31|231.71|0
1643307860000|2022-01-27 18:24:20|233.39|231.79|232.68|231.08|233.39|231.79|232.68|231.08|0
1643307870000|2022-01-27 18:24:30|232.54|230.94|232.54|230.94|232.54|230.94|232.4|230.8|0
1643307880000|2022-01-27 18:24:40|232.68|231.08|233.25|231.65|233.25|231.65|232.68|231.08|0
1643307890000|2022-01-27 18:24:50|232.96|231.36|232.82|231.22|233.25|231.65|232.68|231.08|0
1643307900000|2022-01-27 18:25:00|233.25|231.65|234.02|232.42|234.02|232.42|233.25|231.65|0
1643307910000|2022-01-27 18:25:10|233.81|232.21|233.53|231.93|233.95|232.35|233.53|231.93|0
1643307920000|2022-01-27 18:25:20|233.6|232|233.53|231.93|233.6|232|233.53|231.93|0
1643307930000|2022-01-27 18:25:30|233.1|231.5|233.6|232|233.6|232|233.1|231.5|0
1643307940000|2022-01-27 18:25:40|233.53|231.93|233.53|231.93|233.53|231.93|233.17|231.57|0
1643307950000|2022-01-27 18:25:50|233.45|231.85|233.53|231.93|234.1|232.5|233.45|231.85|0
1643307960000|2022-01-27 18:26:00|233.88|232.28|234.73|233.13|234.95|233.35|233.81|232.21|0
1643307970000|2022-01-27 18:26:10|235.09|233.49|236.44|234.84|236.44|234.84|235.09|233.49|0
1643307980000|2022-01-27 18:26:20|236.3|234.7|236.52|234.92|236.52|234.92|236.23|234.63|0
1643307990000|2022-01-27 18:26:30|236.37|234.77|236.37|234.77|236.37|234.77|235.52|233.92|0
1643308000000|2022-01-27 18:26:40|236.09|234.49|235.8|234.2|236.09|234.49|235.59|233.99|0
1643308010000|2022-01-27 18:26:50|235.66|234.06|235.38|233.78|235.66|234.06|235.38|233.78|0
1643308020000|2022-01-27 18:27:00|235.16|233.56|235.02|233.42|235.16|233.56|234.81|233.21|0
1643308030000|2022-01-27 18:27:10|234.81|233.21|234.81|233.21|235.09|233.49|234.81|233.21|0
1643308040000|2022-01-27 18:27:20|235.37|233.77|235.37|233.77|235.37|233.77|235.23|233.63|0
1643308050000|2022-01-27 18:27:30|235.66|234.06|234.87|233.27|235.66|234.06|234.3|232.7|0
1643308060000|2022-01-27 18:27:40|236.16|234.56|236.66|235.06|236.94|235.34|236.16|234.56|0
1643308070000|2022-01-27 18:27:50|236.01|234.41|236.52|234.92|236.52|234.92|236.01|234.41|0
1643308080000|2022-01-27 18:28:00|236.37|234.77|235.52|233.92|236.52|234.92|235.52|233.92|0
1643308090000|2022-01-27 18:28:10|235.44|233.84|234.95|233.35|235.52|233.92|234.95|233.35|0
1643308100000|2022-01-27 18:28:20|235.09|233.49|235.58|233.98|235.66|234.06|234.8|233.2|0
1643308110000|2022-01-27 18:28:30|235.16|233.56|235.23|233.63|235.23|233.63|234.95|233.35|0
1643308120000|2022-01-27 18:28:40|235.16|233.56|235.8|234.2|235.8|234.2|234.95|233.35|0
1643308130000|2022-01-27 18:28:50|235.66|234.06|235.37|233.77|235.66|234.06|235.09|233.49|0
1643308140000|2022-01-27 18:29:00|234.87|233.27|234.87|233.27|234.95|233.35|234.87|233.27|0
1643308150000|2022-01-27 18:29:10|234.38|232.78|232.88|231.28|234.38|232.78|232.88|231.28|0
1643308160000|2022-01-27 18:29:20|232.96|231.36|231.97|230.37|232.96|231.36|231.97|230.37|0
1643308170000|2022-01-27 18:29:30|232.11|230.51|232.39|230.79|232.39|230.79|231.68|230.08|0
1643308180000|2022-01-27 18:29:40|232.11|230.51|232.67|231.07|232.67|231.07|232.11|230.51|0
1643308190000|2022-01-27 18:29:50|232.53|230.93|232.25|230.65|232.53|230.93|232.25|230.65|0
1643308200000|2022-01-27 18:30:00|232.53|230.93|232.11|230.51|232.53|230.93|232.11|230.51|0
1643308210000|2022-01-27 18:30:10|233.38|231.78|235.66|234.06|235.66|234.06|233.38|231.78|0
1643308220000|2022-01-27 18:30:20|235.94|234.34|236.23|234.63|236.23|234.63|235.09|233.49|0
1643308230000|2022-01-27 18:30:30|237.08|235.48|237.08|235.48|238.3|236.7|237.08|235.48|0
1643308240000|2022-01-27 18:30:40|236.23|234.63|235.3|233.7|236.23|234.63|235.3|233.7|0
1643308250000|2022-01-27 18:30:50|234.52|232.92|235.37|233.77|235.37|233.77|234.3|232.7|0
1643308260000|2022-01-27 18:31:00|236.8|235.2|235.94|234.34|236.8|235.2|235.94|234.34|0
1643308270000|2022-01-27 18:31:10|235.58|233.98|235.01|233.41|235.58|233.98|234.94|233.34|0
1643308280000|2022-01-27 18:31:20|234.94|233.34|235.72|234.12|235.72|234.12|234.94|233.34|0
1643308290000|2022-01-27 18:31:30|235.94|234.34|235.58|233.98|235.94|234.34|235.37|233.77|0
1643308300000|2022-01-27 18:31:40|235.66|234.06|235.87|234.27|235.87|234.27|234.94|233.34|0
1643308310000|2022-01-27 18:31:50|236.51|234.91|237.08|235.48|237.08|235.48|236.51|234.91|0
1643308320000|2022-01-27 18:32:00|237.94|236.34|237.37|235.77|237.94|236.34|237.37|235.77|0
1643308330000|2022-01-27 18:32:10|237.23|235.63|237.66|236.06|237.66|236.06|237.23|235.63|0
1643308340000|2022-01-27 18:32:20|236.72|235.12|235.94|234.34|236.72|235.12|235.94|234.34|0
1643308350000|2022-01-27 18:32:30|235.51|233.91|235.37|233.77|235.66|234.06|235.37|233.77|0
1643308360000|2022-01-27 18:32:40|235.23|233.63|234.87|233.27|235.23|233.63|234.87|233.27|0
1643308370000|2022-01-27 18:32:50|234.66|233.06|233.52|231.92|234.66|233.06|233.52|231.92|0
1643308380000|2022-01-27 18:33:00|234.37|232.77|234.23|232.63|234.37|232.77|234.09|232.49|0
1643308390000|2022-01-27 18:33:10|233.66|232.06|233.95|232.35|234.23|232.63|233.66|232.06|0
1643308400000|2022-01-27 18:33:20|234.23|232.63|234.37|232.77|234.37|232.77|233.81|232.21|0
1643308410000|2022-01-27 18:33:30|233.95|232.35|234.66|233.06|234.66|233.06|233.95|232.35|0
1643308420000|2022-01-27 18:33:40|235.23|233.63|234.94|233.34|235.23|233.63|234.87|233.27|0
1643308430000|2022-01-27 18:33:50|235.23|233.63|235.08|233.48|235.94|234.34|235.08|233.48|0
1643308440000|2022-01-27 18:34:00|235.29|233.69|236.58|234.98|236.58|234.98|235.29|233.69|0
1643308450000|2022-01-27 18:34:10|236.65|235.05|237.72|236.12|237.72|236.12|236.65|235.05|0
1643308460000|2022-01-27 18:34:20|236.65|235.05|236.22|234.62|236.65|235.05|236.22|234.62|0
1643308470000|2022-01-27 18:34:30|236.51|234.91|235.65|234.05|236.51|234.91|235.51|233.91|0
1643308480000|2022-01-27 18:34:40|235.44|233.84|236.37|234.77|236.37|234.77|235.44|233.84|0
1643308490000|2022-01-27 18:34:50|237.08|235.48|236.72|235.12|237.08|235.48|236.65|235.05|0
1643308500000|2022-01-27 18:35:00|237.8|236.2|236.51|234.91|237.8|236.2|236.37|234.77|0
1643308510000|2022-01-27 18:35:10|236.37|234.77|239.81|238.21|239.81|238.21|236.37|234.77|0
1643308520000|2022-01-27 18:35:20|239.95|238.35|239.59|237.99|240.09|238.49|239.59|237.99|0
1643308530000|2022-01-27 18:35:30|240.09|238.49|240.02|238.42|240.09|238.49|239.73|238.13|0
1643308540000|2022-01-27 18:35:40|239.37|237.77|239.81|238.21|239.81|238.21|239.37|237.77|0
1643308550000|2022-01-27 18:35:50|241.17|239.57|241.39|239.79|241.39|239.79|240.74|239.14|0
1643308560000|2022-01-27 18:36:00|240.81|239.21|241.46|239.86|241.46|239.86|240.81|239.21|0
1643308570000|2022-01-27 18:36:10|241.75|240.15|240.74|239.14|241.75|240.15|240.74|239.14|0
1643308580000|2022-01-27 18:36:20|240.24|238.64|239.37|237.77|240.38|238.78|239.37|237.77|0
1643308590000|2022-01-27 18:36:30|239.23|237.63|238.87|237.27|239.23|237.63|238.87|237.27|0
1643308600000|2022-01-27 18:36:40|239.09|237.49|238.8|237.2|239.09|237.49|237.65|236.05|0
1643308610000|2022-01-27 18:36:50|238.66|237.06|238.37|236.77|238.66|237.06|238.37|236.77|0
1643308620000|2022-01-27 18:37:00|238.15|236.55|237.79|236.19|238.15|236.55|237.37|235.77|0
1643308630000|2022-01-27 18:37:10|237.65|236.05|238.08|236.48|238.08|236.48|237.65|236.05|0
1643308640000|2022-01-27 18:37:20|236.94|235.34|235.72|234.12|236.94|235.34|235.72|234.12|0
1643308650000|2022-01-27 18:37:30|236.08|234.48|236|234.4|236.22|234.62|236|234.4|0
1643308660000|2022-01-27 18:37:40|236.08|234.48|236.36|234.76|236.36|234.76|235.94|234.34|0
1643308670000|2022-01-27 18:37:50|236.15|234.55|235.58|233.98|236.15|234.55|235.58|233.98|0
1643308680000|2022-01-27 18:38:00|235.79|234.19|236.36|234.76|237.22|235.62|235.79|234.19|0
1643308690000|2022-01-27 18:38:10|236.57|234.97|236.51|234.91|237.08|235.48|235.79|234.19|0
1643308700000|2022-01-27 18:38:20|236.86|235.26|237.08|235.48|237.79|236.19|236.86|235.26|0
1643308710000|2022-01-27 18:38:30|237.15|235.55|236.08|234.48|237.36|235.76|236.08|234.48|0
1643308720000|2022-01-27 18:38:40|236.51|234.91|236.51|234.91|236.79|235.19|236.36|234.76|0
1643308730000|2022-01-27 18:38:50|235.86|234.26|234.94|233.34|235.86|234.26|234.94|233.34|0
1643308740000|2022-01-27 18:39:00|235.36|233.76|234.94|233.34|235.51|233.91|234.94|233.34|0
1643308750000|2022-01-27 18:39:10|234.79|233.19|235.08|233.48|235.51|233.91|234.79|233.19|0
1643308760000|2022-01-27 18:39:20|235.22|233.62|233.94|232.34|235.22|233.62|233.94|232.34|0
1643308770000|2022-01-27 18:39:30|234.01|232.41|233.23|231.63|234.01|232.41|233.23|231.63|0
1643308780000|2022-01-27 18:39:40|233.09|231.49|233.94|232.34|233.94|232.34|233.02|231.42|0
1643308790000|2022-01-27 18:39:50|233.58|231.98|233.09|231.49|233.58|231.98|233.09|231.49|0
1643308800000|2022-01-27 18:40:00|233.66|232.06|234.08|232.48|234.23|232.63|233.66|232.06|0
1643308810000|2022-01-27 18:40:10|233.66|232.06|234.08|232.48|234.08|232.48|233.52|231.92|0
1643308820000|2022-01-27 18:40:20|233.16|231.56|232.24|230.64|233.23|231.63|232.24|230.64|0
1643308830000|2022-01-27 18:40:30|232.38|230.78|231.53|229.93|232.38|230.78|231.53|229.93|0
1643308840000|2022-01-27 18:40:40|231.82|230.22|232.38|230.78|232.38|230.78|231.82|230.22|0
1643308850000|2022-01-27 18:40:50|232.52|230.92|233.37|231.77|233.37|231.77|232.52|230.92|0
1643308860000|2022-01-27 18:41:00|233.66|232.06|235.5|233.9|235.5|233.9|233.66|232.06|0
1643308870000|2022-01-27 18:41:10|235.93|234.33|234.79|233.19|236.08|234.48|234.79|233.19|0
1643308880000|2022-01-27 18:41:20|234.58|232.98|235.22|233.62|235.22|233.62|234.58|232.98|0
1643308890000|2022-01-27 18:41:30|234.72|233.12|235.65|234.05|235.65|234.05|234.72|233.12|0
1643308900000|2022-01-27 18:41:40|235.93|234.33|236.07|234.47|236.07|234.47|235.36|233.76|0
1643308910000|2022-01-27 18:41:50|235.93|234.33|235.29|233.69|235.93|234.33|235.29|233.69|0
1643308920000|2022-01-27 18:42:00|236|234.4|237.57|235.97|237.57|235.97|236|234.4|0
1643308930000|2022-01-27 18:42:10|237.22|235.62|238.51|236.91|238.51|236.91|236.93|235.33|0
1643308940000|2022-01-27 18:42:20|238.79|237.19|238.79|237.19|239.29|237.69|238.79|237.19|0
1643308950000|2022-01-27 18:42:30|238.08|236.48|238.72|237.12|238.72|237.12|237.65|236.05|0
1643308960000|2022-01-27 18:42:40|238.65|237.05|237.43|235.83|238.65|237.05|237.43|235.83|0
1643308970000|2022-01-27 18:42:50|237.22|235.62|235.93|234.33|237.22|235.62|235.79|234.19|0
1643308980000|2022-01-27 18:43:00|236.64|235.04|235.65|234.05|236.64|235.04|235.65|234.05|0
1643308990000|2022-01-27 18:43:10|234.65|233.05|234.86|233.26|234.93|233.33|234.43|232.83|0
1643309000000|2022-01-27 18:43:20|234.57|232.97|233.44|231.84|234.57|232.97|233.44|231.84|0
1643309010000|2022-01-27 18:43:30|232.8|231.2|232.95|231.35|232.95|231.35|232.8|231.2|0
1643309020000|2022-01-27 18:43:40|232.24|230.64|232.52|230.92|232.66|231.06|232.24|230.64|0
1643309030000|2022-01-27 18:43:50|233.86|232.26|232.8|231.2|233.86|232.26|232.52|230.92|0
1643309040000|2022-01-27 18:44:00|233.37|231.77|234.08|232.48|234.08|232.48|233.37|231.77|0
1643309050000|2022-01-27 18:44:10|233.51|231.91|233.37|231.77|233.51|231.91|233.23|231.63|0
1643309060000|2022-01-27 18:44:20|232.66|231.06|232.24|230.64|233.01|231.41|232.24|230.64|0
1643309070000|2022-01-27 18:44:30|232.16|230.56|233.58|231.98|233.58|231.98|232.16|230.56|0
1643309080000|2022-01-27 18:44:40|234.08|232.48|234.36|232.76|234.57|232.97|234.08|232.48|0
1643309090000|2022-01-27 18:44:50|234.51|232.91|235.14|233.54|235.22|233.62|234.51|232.91|0
1643309100000|2022-01-27 18:45:00|235.57|233.97|236.07|234.47|237.21|235.61|235.57|233.97|0
1643309110000|2022-01-27 18:45:10|236.36|234.76|236.07|234.47|236.64|235.04|235.93|234.33|0
1643309120000|2022-01-27 18:45:20|236.28|234.68|234.86|233.26|236.28|234.68|234.86|233.26|0
1643309130000|2022-01-27 18:45:30|235.14|233.54|234.36|232.76|235.14|233.54|234.08|232.48|0
1643309140000|2022-01-27 18:45:40|234.65|233.05|235.28|233.68|235.36|233.76|234.65|233.05|0
1643309150000|2022-01-27 18:45:50|235.43|233.83|235.36|233.76|235.57|233.97|235.22|233.62|0
1643309160000|2022-01-27 18:46:00|236.28|234.68|235.22|233.62|236.36|234.76|235.22|233.62|0
1643309170000|2022-01-27 18:46:10|235.43|233.83|234.5|232.9|235.43|233.83|234.5|232.9|0
1643309180000|2022-01-27 18:46:20|234.29|232.69|235|233.4|235|233.4|234.22|232.62|0
1643309190000|2022-01-27 18:46:30|235.36|233.76|235.78|234.18|235.78|234.18|235.07|233.47|0
1643309200000|2022-01-27 18:46:40|235.5|233.9|237|235.4|237|235.4|235.5|233.9|0
1643309210000|2022-01-27 18:46:50|237.28|235.68|236.78|235.18|237.79|236.19|236.78|235.18|0
1643309220000|2022-01-27 18:47:00|236.93|235.33|235.78|234.18|236.93|235.33|235.78|234.18|0
1643309230000|2022-01-27 18:47:10|235.64|234.04|237.07|235.47|237.07|235.47|235.64|234.04|0
1643309240000|2022-01-27 18:47:20|236.93|235.33|236.42|234.82|236.93|235.33|236.14|234.54|0
1643309250000|2022-01-27 18:47:30|236.28|234.68|235.64|234.04|236.28|234.68|235.64|234.04|0
1643309260000|2022-01-27 18:47:40|236.21|234.61|235.07|233.47|236.21|234.61|235.07|233.47|0
1643309270000|2022-01-27 18:47:50|234.79|233.19|235|233.4|235.36|233.76|234.79|233.19|0
1643309280000|2022-01-27 18:48:00|236.35|234.75|236.21|234.61|236.35|234.75|236.21|234.61|0
1643309290000|2022-01-27 18:48:10|236.28|234.68|234.93|233.33|236.28|234.68|234.93|233.33|0
1643309300000|2022-01-27 18:48:20|234.64|233.04|234.93|233.33|235.07|233.47|234.64|233.04|0
1643309310000|2022-01-27 18:48:30|235.07|233.47|235.5|233.9|236.28|234.68|235.07|233.47|0
1643309320000|2022-01-27 18:48:40|235.64|234.04|236.71|235.11|236.71|235.11|235.64|234.04|0
1643309330000|2022-01-27 18:48:50|237.42|235.82|238.93|237.33|238.93|237.33|237.42|235.82|0
1643309340000|2022-01-27 18:49:00|239.08|237.48|237.85|236.25|239.08|237.48|237.85|236.25|0
1643309350000|2022-01-27 18:49:10|238.07|236.47|237.71|236.11|238.21|236.61|237.71|236.11|0
1643309360000|2022-01-27 18:49:20|238.21|236.61|238.14|236.54|238.43|236.83|238|236.4|0
1643309370000|2022-01-27 18:49:30|239.36|237.76|240.23|238.63|240.37|238.77|239.36|237.76|0
1643309380000|2022-01-27 18:49:40|240.15|238.55|239.86|238.26|240.23|238.63|239.86|238.26|0
1643309390000|2022-01-27 18:49:50|239.22|237.62|239.86|238.26|239.86|238.26|239.22|237.62|0
1643309400000|2022-01-27 18:50:00|239.51|237.91|238.93|237.33|239.51|237.91|237.99|236.39|0
1643309410000|2022-01-27 18:50:10|238.57|236.97|238.5|236.9|238.93|237.33|238.5|236.9|0
1643309420000|2022-01-27 18:50:20|238.14|236.54|238.21|236.61|238.21|236.61|237.93|236.33|0
1643309430000|2022-01-27 18:50:30|238.71|237.11|240.29|238.69|240.29|238.69|238.71|237.11|0
1643309440000|2022-01-27 18:50:40|240.73|239.13|240.08|238.48|240.73|239.13|239.94|238.34|0
1643309450000|2022-01-27 18:50:50|239.5|237.9|237.85|236.25|239.5|237.9|237.85|236.25|0
1643309460000|2022-01-27 18:51:00|237.71|236.11|236.07|234.47|237.71|236.11|236.07|234.47|0
1643309470000|2022-01-27 18:51:10|235.85|234.25|236.35|234.75|236.49|234.89|235.85|234.25|0
1643309480000|2022-01-27 18:51:20|236.92|235.32|236.13|234.53|236.92|235.32|236.13|234.53|0
1643309490000|2022-01-27 18:51:30|236.64|235.04|236.21|234.61|236.64|235.04|236.21|234.61|0
1643309500000|2022-01-27 18:51:40|236.35|234.75|236.07|234.47|236.35|234.75|235.64|234.04|0
1643309510000|2022-01-27 18:51:50|235.92|234.32|235.64|234.04|235.92|234.32|235.42|233.82|0
1643309520000|2022-01-27 18:52:00|234.36|232.76|234.21|232.61|234.36|232.76|234.07|232.47|0
1643309530000|2022-01-27 18:52:10|234.92|233.32|234.85|233.25|235.49|233.89|234.85|233.25|0
1643309540000|2022-01-27 18:52:20|234.92|233.32|235.56|233.96|235.56|233.96|234.92|233.32|0
1643309550000|2022-01-27 18:52:30|235.21|233.61|235.49|233.89|236.28|234.68|235.21|233.61|0
1643309560000|2022-01-27 18:52:40|234.64|233.04|234.5|232.9|235.07|233.47|234.5|232.9|0
1643309570000|2022-01-27 18:52:50|235.35|233.75|235.56|233.96|235.56|233.96|235.35|233.75|0
1643309580000|2022-01-27 18:53:00|235.85|234.25|236.06|234.46|236.06|234.46|235.49|233.89|0
1643309590000|2022-01-27 18:53:10|236.21|234.61|235.92|234.32|236.35|234.75|235.92|234.32|0
1643309600000|2022-01-27 18:53:20|236.06|234.46|235.7|234.1|236.49|234.89|235.7|234.1|0
1643309610000|2022-01-27 18:53:30|236.49|234.89|236.21|234.61|236.49|234.89|235.99|234.39|0
1643309620000|2022-01-27 18:53:40|236.49|234.89|236.49|234.89|237.21|235.61|236.49|234.89|0
1643309630000|2022-01-27 18:53:50|236.42|234.82|237.28|235.68|237.28|235.68|236.42|234.82|0
1643309640000|2022-01-27 18:54:00|236.7|235.1|235.49|233.89|236.7|235.1|235.49|233.89|0
1643309650000|2022-01-27 18:54:10|235.92|234.32|235.64|234.04|235.92|234.32|235.07|233.47|0
1643309660000|2022-01-27 18:54:20|235.42|233.82|235.49|233.89|235.7|234.1|235.42|233.82|0
1643309670000|2022-01-27 18:54:30|235.64|234.04|235.49|233.89|235.64|234.04|235.42|233.82|0
1643309680000|2022-01-27 18:54:40|235.63|234.03|235.63|234.03|236.63|235.03|235.56|233.96|0
1643309690000|2022-01-27 18:54:50|235.35|233.75|235.49|233.89|235.63|234.03|235.35|233.75|0
1643309700000|2022-01-27 18:55:00|235.7|234.1|234.78|233.18|236.13|234.53|234.78|233.18|0
1643309710000|2022-01-27 18:55:10|234.64|233.04|236.35|234.75|236.35|234.75|234.64|233.04|0
1643309720000|2022-01-27 18:55:20|236.06|234.46|235.78|234.18|236.06|234.46|235.78|234.18|0
1643309730000|2022-01-27 18:55:30|235.63|234.03|236.2|234.6|236.2|234.6|235.63|234.03|0
1643309740000|2022-01-27 18:55:40|236.42|234.82|235.78|234.18|236.42|234.82|235.78|234.18|0
1643309750000|2022-01-27 18:55:50|235.99|234.39|235.92|234.32|236.06|234.46|235.92|234.32|0
1643309760000|2022-01-27 18:56:00|235.99|234.39|238.06|236.46|238.06|236.46|235.7|234.1|0
1643309770000|2022-01-27 18:56:10|238.21|236.61|237.13|235.53|238.21|236.61|237.13|235.53|0
1643309780000|2022-01-27 18:56:20|236.92|235.32|236.7|235.1|236.92|235.32|236.13|234.53|0
1643309790000|2022-01-27 18:56:30|236.78|235.18|237.27|235.67|237.63|236.03|236.78|235.18|0
1643309800000|2022-01-27 18:56:40|237.2|235.6|237.2|235.6|237.35|235.75|237.2|235.6|0
1643309810000|2022-01-27 18:56:50|237.06|235.46|237.78|236.18|237.78|236.18|236.92|235.32|0
1643309820000|2022-01-27 18:57:00|237.2|235.6|237.2|235.6|237.35|235.75|237.2|235.6|0
1643309830000|2022-01-27 18:57:10|237.27|235.67|238.49|236.89|238.49|236.89|237.27|235.67|0
1643309840000|2022-01-27 18:57:20|239.5|237.9|241.59|239.99|241.88|240.28|239.5|237.9|0
1643309850000|2022-01-27 18:57:30|241.23|239.63|243.25|241.65|243.54|241.94|241.23|239.63|0
1643309860000|2022-01-27 18:57:40|243.54|241.94|244.05|242.45|244.05|242.45|243.4|241.8|0
1643309870000|2022-01-27 18:57:50|243.69|242.09|243.4|241.8|243.69|242.09|243.11|241.51|0
1643309880000|2022-01-27 18:58:00|244.13|242.53|243.11|241.51|244.13|242.53|243.03|241.43|0
1643309890000|2022-01-27 18:58:10|242.67|241.07|244.13|242.53|244.13|242.53|242.67|241.07|0
1643309900000|2022-01-27 18:58:20|244.56|242.96|245|243.4|245.14|243.54|244.56|242.96|0
1643309910000|2022-01-27 18:58:30|244.78|243.18|244.49|242.89|244.78|243.18|244.42|242.82|0
1643309920000|2022-01-27 18:58:40|244.71|243.11|243.54|241.94|244.71|243.11|243.4|241.8|0
1643309930000|2022-01-27 18:58:50|242.67|241.07|242.67|241.07|242.67|241.07|242.53|240.93|0
1643309940000|2022-01-27 18:59:00|243.18|241.58|242.24|240.64|243.18|241.58|241.95|240.35|0
1643309950000|2022-01-27 18:59:10|242.53|240.93|242.53|240.93|242.6|241|242.53|240.93|0
1643309960000|2022-01-27 18:59:20|242.38|240.78|242.38|240.78|242.82|241.22|242.38|240.78|0
1643309970000|2022-01-27 18:59:30|242.45|240.85|242.38|240.78|242.53|240.93|242.38|240.78|0
1643309980000|2022-01-27 18:59:40|242.53|240.93|241.8|240.2|242.53|240.93|241.8|240.2|0
1643309990000|2022-01-27 18:59:50|243.11|241.51|242.24|240.64|243.11|241.51|242.09|240.49|0
1643310000000|2022-01-27 19:00:00|241.44|239.84|241.58|239.98|242.96|241.36|241.44|239.84|0
1643310010000|2022-01-27 19:00:10|241.87|240.27|243.83|242.23|243.83|242.23|241.87|240.27|0
1643310020000|2022-01-27 19:00:20|243.54|241.94|244.85|243.25|244.85|243.25|243.54|241.94|0
1643310030000|2022-01-27 19:00:30|245|243.4|244.85|243.25|245|243.4|244.77|243.17|0
1643310040000|2022-01-27 19:00:40|244.41|242.81|244.7|243.1|244.7|243.1|244.41|242.81|0
1643310050000|2022-01-27 19:00:50|244.85|243.25|245.36|243.76|245.36|243.76|244.85|243.25|0
1643310060000|2022-01-27 19:01:00|246.45|244.85|247.19|245.59|247.48|245.88|246.45|244.85|0
1643310070000|2022-01-27 19:01:10|246.96|245.36|247.62|246.02|247.62|246.02|246.96|245.36|0
1643310080000|2022-01-27 19:01:20|248.5|246.9|247.62|246.02|248.5|246.9|247.62|246.02|0
1643310090000|2022-01-27 19:01:30|247.48|245.88|246.89|245.29|247.48|245.88|246.89|245.29|0
1643310100000|2022-01-27 19:01:40|247.33|245.73|247.19|245.59|247.33|245.73|247.19|245.59|0
1643310110000|2022-01-27 19:01:50|248.65|247.05|249.6|248|249.6|248|248.5|246.9|0
1643310120000|2022-01-27 19:02:00|249.53|247.93|248.94|247.34|249.53|247.93|248.94|247.34|0
1643310130000|2022-01-27 19:02:10|250.12|248.52|251.01|249.41|251.15|249.55|250.12|248.52|0
1643310140000|2022-01-27 19:02:20|251.45|249.85|251.45|249.85|251.45|249.85|251.45|249.85|0
1643310150000|2022-01-27 19:02:30|250.71|249.11|248.24|246.64|250.71|249.11|248.1|246.5|0
1643310160000|2022-01-27 19:02:40|247.65|246.05|247.43|245.83|248.24|246.64|247.43|245.83|0
1643310170000|2022-01-27 19:02:50|247.36|245.76|247.36|245.76|247.36|245.76|246.92|245.32|0
1643310180000|2022-01-27 19:03:00|247.21|245.61|246.84|245.24|247.21|245.61|246.48|244.88|0
1643310190000|2022-01-27 19:03:10|246.62|245.02|247.06|245.46|247.06|245.46|246.33|244.73|0
1643310200000|2022-01-27 19:03:20|246.92|245.32|246.48|244.88|246.92|245.32|246.18|244.58|0
1643310210000|2022-01-27 19:03:30|246.77|245.17|246.69|245.09|246.84|245.24|246.69|245.09|0
1643310220000|2022-01-27 19:03:40|247.72|246.12|247.95|246.35|248.24|246.64|247.72|246.12|0
1643310230000|2022-01-27 19:03:50|248.1|246.5|248.24|246.64|248.24|246.64|248.1|246.5|0
1643310240000|2022-01-27 19:04:00|249.87|248.27|250.24|248.64|250.61|249.01|249.64|248.04|0
1643310250000|2022-01-27 19:04:10|249.28|247.68|248.69|247.09|249.28|247.68|248.69|247.09|0
1643310260000|2022-01-27 19:04:20|248.54|246.94|248.09|246.49|248.54|246.94|248.09|246.49|0
1643310270000|2022-01-27 19:04:30|249.13|247.53|248.83|247.23|249.2|247.6|248.83|247.23|0
1643310280000|2022-01-27 19:04:40|248.54|246.94|248.24|246.64|248.83|247.23|248.24|246.64|0
1643310290000|2022-01-27 19:04:50|248.98|247.38|248.24|246.64|248.98|247.38|248.24|246.64|0
1643310300000|2022-01-27 19:05:00|248.39|246.79|249.13|247.53|249.13|247.53|248.39|246.79|0
1643310310000|2022-01-27 19:05:10|249.05|247.45|248.98|247.38|249.05|247.45|248.83|247.23|0
1643310320000|2022-01-27 19:05:20|248.68|247.08|248.24|246.64|248.68|247.08|247.87|246.27|0
1643310330000|2022-01-27 19:05:30|248.54|246.94|247.87|246.27|248.54|246.94|247.87|246.27|0
1643310340000|2022-01-27 19:05:40|248.09|246.49|248.09|246.49|248.54|246.94|248.09|246.49|0
1643310350000|2022-01-27 19:05:50|248.24|246.64|248.54|246.94|248.61|247.01|248.24|246.64|0
1643310360000|2022-01-27 19:06:00|248.24|246.64|249.57|247.97|249.57|247.97|248.24|246.64|0
1643310370000|2022-01-27 19:06:10|250.46|248.86|251.94|250.34|251.94|250.34|250.46|248.86|0
1643310380000|2022-01-27 19:06:20|251.8|250.2|252.39|250.79|252.39|250.79|251.8|250.2|0
1643310390000|2022-01-27 19:06:30|252.24|250.64|252.99|251.39|253.29|251.69|252.24|250.64|0
1643310400000|2022-01-27 19:06:40|251.2|249.6|250.16|248.56|251.2|249.6|250.16|248.56|0
1643310410000|2022-01-27 19:06:50|250.31|248.71|248.75|247.15|250.31|248.71|248.75|247.15|0
1643310420000|2022-01-27 19:07:00|248.68|247.08|247.65|246.05|248.68|247.08|247.65|246.05|0
1643310430000|2022-01-27 19:07:10|247.06|245.46|246.18|244.58|247.06|245.46|246.18|244.58|0
1643310440000|2022-01-27 19:07:20|246.03|244.43|245.88|244.28|246.18|244.58|245.88|244.28|0
1643310450000|2022-01-27 19:07:30|245.3|243.7|245.08|243.48|245.3|243.7|244.27|242.67|0
1643310460000|2022-01-27 19:07:40|245.88|244.28|245.88|244.28|245.88|244.28|245.81|244.21|0
1643310470000|2022-01-27 19:07:50|246.33|244.73|246.54|244.94|246.62|245.02|246.03|244.43|0
1643310480000|2022-01-27 19:08:00|247.5|245.9|246.77|245.17|247.5|245.9|246.77|245.17|0
1643310490000|2022-01-27 19:08:10|246.91|245.31|247.8|246.2|247.8|246.2|246.84|245.24|0
1643310500000|2022-01-27 19:08:20|247.06|245.46|247.65|246.05|247.8|246.2|246.91|245.31|0
1643310510000|2022-01-27 19:08:30|247.94|246.34|248.24|246.64|248.24|246.64|247.94|246.34|0
1643310520000|2022-01-27 19:08:40|247.28|245.68|247.65|246.05|247.65|246.05|247.28|245.68|0
1643310530000|2022-01-27 19:08:50|247.5|245.9|247.06|245.46|247.65|246.05|247.06|245.46|0
1643310540000|2022-01-27 19:09:00|247.21|245.61|247.35|245.75|247.5|245.9|246.98|245.38|0
1643310550000|2022-01-27 19:09:10|247.5|245.9|247.94|246.34|247.94|246.34|247.5|245.9|0
1643310560000|2022-01-27 19:09:20|247.65|246.05|247.87|246.27|247.87|246.27|247.35|245.75|0
1643310570000|2022-01-27 19:09:30|247.8|246.2|247.94|246.34|247.94|246.34|247.65|246.05|0
1643310580000|2022-01-27 19:09:40|247.8|246.2|248.09|246.49|248.09|246.49|247.8|246.2|0
1643310590000|2022-01-27 19:09:50|248.24|246.64|248.16|246.56|248.24|246.64|248.09|246.49|0
1643310600000|2022-01-27 19:10:00|247.35|245.75|250.16|248.56|250.16|248.56|247.35|245.75|0
1643310610000|2022-01-27 19:10:10|250.38|248.78|248.53|246.93|250.38|248.78|248.53|246.93|0
1643310620000|2022-01-27 19:10:20|248.38|246.78|248.09|246.49|248.38|246.78|248.09|246.49|0
1643310630000|2022-01-27 19:10:30|247.42|245.82|246.76|245.16|247.79|246.19|246.76|245.16|0
1643310640000|2022-01-27 19:10:40|246.32|244.72|246.18|244.58|246.32|244.72|246.18|244.58|0
1643310650000|2022-01-27 19:10:50|246.39|244.79|246.18|244.58|246.39|244.79|246.1|244.5|0
1643310660000|2022-01-27 19:11:00|248.24|246.64|247.57|245.97|248.24|246.64|247.5|245.9|0
1643310670000|2022-01-27 19:11:10|247.94|246.34|247.57|245.97|248.16|246.56|247.57|245.97|0
1643310680000|2022-01-27 19:11:20|247.65|246.05|247.94|246.34|247.94|246.34|247.65|246.05|0
1643310690000|2022-01-27 19:11:30|247.42|245.82|247.5|245.9|247.65|246.05|247.42|245.82|0
1643310700000|2022-01-27 19:11:40|247.79|246.19|248.68|247.08|248.83|247.23|247.79|246.19|0
1643310710000|2022-01-27 19:11:50|248.6|247|247.79|246.19|248.68|247.08|247.79|246.19|0
1643310720000|2022-01-27 19:12:00|247.57|245.97|247.06|245.46|247.65|246.05|246.47|244.87|0
1643310730000|2022-01-27 19:12:10|246.76|245.16|246.62|245.02|246.83|245.23|246.62|245.02|0
1643310740000|2022-01-27 19:12:20|246.83|245.23|246.76|245.16|246.91|245.31|246.76|245.16|0
1643310750000|2022-01-27 19:12:30|247.42|245.82|247.57|245.97|247.57|245.97|247.35|245.75|0
1643310760000|2022-01-27 19:12:40|248.24|246.64|248.68|247.08|248.68|247.08|248.24|246.64|0
1643310770000|2022-01-27 19:12:50|248.53|246.93|247.2|245.6|248.53|246.93|247.2|245.6|0
1643310780000|2022-01-27 19:13:00|246.91|245.31|246.54|244.94|246.91|245.31|245.88|244.28|0
1643310790000|2022-01-27 19:13:10|246.17|244.57|245.59|243.99|246.32|244.72|245.59|243.99|0
1643310800000|2022-01-27 19:13:20|245.44|243.84|245.29|243.69|245.51|243.91|245.29|243.69|0
1643310810000|2022-01-27 19:13:30|245.15|243.55|245.44|243.84|245.66|244.06|245.15|243.55|0
1643310820000|2022-01-27 19:13:40|245.29|243.69|245.59|243.99|245.59|243.99|245.29|243.69|0
1643310830000|2022-01-27 19:13:50|245.22|243.62|246.03|244.43|246.03|244.43|245.22|243.62|0
1643310840000|2022-01-27 19:14:00|245.95|244.35|246.68|245.08|247.35|245.75|245.95|244.35|0
1643310850000|2022-01-27 19:14:10|245.88|244.28|246.32|244.72|246.76|245.16|245.88|244.28|0
1643310860000|2022-01-27 19:14:20|246.54|244.94|246.17|244.57|246.54|244.94|245.8|244.2|0
1643310870000|2022-01-27 19:14:30|245.66|244.06|245.73|244.13|245.88|244.28|245.66|244.06|0
1643310880000|2022-01-27 19:14:40|245.66|244.06|245.29|243.69|245.88|244.28|245.29|243.69|0
1643310890000|2022-01-27 19:14:50|245.14|243.54|245.36|243.76|245.58|243.98|245.14|243.54|0
1643310900000|2022-01-27 19:15:00|245.29|243.69|245|243.4|246.17|244.57|245|243.4|0
1643310910000|2022-01-27 19:15:10|244.27|242.67|242.08|240.48|244.27|242.67|241.5|239.9|0
1643310920000|2022-01-27 19:15:20|241.5|239.9|242.15|240.55|242.15|240.55|241.5|239.9|0
1643310930000|2022-01-27 19:15:30|243.24|241.64|243.02|241.42|243.24|241.64|242.44|240.84|0
1643310940000|2022-01-27 19:15:40|243.46|241.86|242.66|241.06|243.83|242.23|242.66|241.06|0
1643310950000|2022-01-27 19:15:50|242.95|241.35|242.95|241.35|243.39|241.79|242.95|241.35|0
1643310960000|2022-01-27 19:16:00|242.87|241.27|242.66|241.06|243.39|241.79|242.66|241.06|0
1643310970000|2022-01-27 19:16:10|242.37|240.77|242.29|240.69|242.87|241.27|242.29|240.69|0
1643310980000|2022-01-27 19:16:20|242.08|240.48|240.91|239.31|242.08|240.48|240.91|239.31|0
1643310990000|2022-01-27 19:16:30|240.26|238.66|240.19|238.59|240.33|238.73|240.19|238.59|0
1643311000000|2022-01-27 19:16:40|241.06|239.46|241.64|240.04|241.64|240.04|241.06|239.46|0
1643311010000|2022-01-27 19:16:50|241.93|240.33|241.2|239.6|241.93|240.33|241.2|239.6|0
1643311020000|2022-01-27 19:17:00|241.06|239.46|241.56|239.96|241.56|239.96|241.06|239.46|0
1643311030000|2022-01-27 19:17:10|242|240.4|241.49|239.89|242|240.4|241.49|239.89|0
1643311040000|2022-01-27 19:17:20|241.56|239.96|241.49|239.89|241.56|239.96|241.49|239.89|0
1643311050000|2022-01-27 19:17:30|241.35|239.75|241.71|240.11|241.71|240.11|241.35|239.75|0
1643311060000|2022-01-27 19:17:40|241.93|240.33|242.37|240.77|242.37|240.77|241.93|240.33|0
1643311070000|2022-01-27 19:17:50|242.07|240.47|241.2|239.6|242.22|240.62|241.2|239.6|0
1643311080000|2022-01-27 19:18:00|241.06|239.46|239.9|238.3|241.06|239.46|239.82|238.22|0
1643311090000|2022-01-27 19:18:10|238.88|237.28|239.61|238.01|239.61|238.01|238.74|237.14|0
1643311100000|2022-01-27 19:18:20|240.04|238.44|240.77|239.17|241.06|239.46|240.04|238.44|0
1643311110000|2022-01-27 19:18:30|240.91|239.31|241.27|239.67|241.27|239.67|240.62|239.02|0
1643311120000|2022-01-27 19:18:40|241.49|239.89|241.64|240.04|241.78|240.18|241.49|239.89|0
1643311130000|2022-01-27 19:18:50|241.85|240.25|240.26|238.66|241.85|240.25|240.26|238.66|0
1643311140000|2022-01-27 19:19:00|240.04|238.44|240.48|238.88|240.62|239.02|240.04|238.44|0
1643311150000|2022-01-27 19:19:10|240.84|239.24|240.77|239.17|241.06|239.46|240.77|239.17|0
1643311160000|2022-01-27 19:19:20|240.98|239.38|241.06|239.46|241.93|240.33|240.98|239.38|0
1643311170000|2022-01-27 19:19:30|240.98|239.38|240.62|239.02|241.35|239.75|240.62|239.02|0
1643311180000|2022-01-27 19:19:40|240.4|238.8|240.47|238.87|240.91|239.31|240.18|238.58|0
1643311190000|2022-01-27 19:19:50|240.76|239.16|240.76|239.16|240.76|239.16|240.76|239.16|0
1643311200000|2022-01-27 19:20:00|241.06|239.46|239.1|237.5|241.06|239.46|238.88|237.28|0
1643311210000|2022-01-27 19:20:10|239.46|237.86|240.69|239.09|240.69|239.09|239.46|237.86|0
1643311220000|2022-01-27 19:20:20|240.4|238.8|240.76|239.16|240.76|239.16|240.4|238.8|0
1643311230000|2022-01-27 19:20:30|240.4|238.8|239.32|237.72|240.4|238.8|239.1|237.5|0
1643311240000|2022-01-27 19:20:40|239.6|238|239.6|238|239.6|238|239.24|237.64|0
1643311250000|2022-01-27 19:20:50|240.04|238.44|239.46|237.86|240.04|238.44|239.32|237.72|0
1643311260000|2022-01-27 19:21:00|239.32|237.72|237.87|236.27|239.32|237.72|237.87|236.27|0
1643311270000|2022-01-27 19:21:10|237.15|235.55|237.65|236.05|237.65|236.05|237.15|235.55|0
1643311280000|2022-01-27 19:21:20|237.73|236.13|238.01|236.41|238.45|236.85|237.73|236.13|0
1643311290000|2022-01-27 19:21:30|238.08|236.48|238.45|236.85|238.45|236.85|238.01|236.41|0
1643311300000|2022-01-27 19:21:40|238.59|236.99|238.88|237.28|238.88|237.28|238.45|236.85|0
1643311310000|2022-01-27 19:21:50|238.59|236.99|238.88|237.28|238.88|237.28|238.59|236.99|0
1643311320000|2022-01-27 19:22:00|238.74|237.14|238.52|236.92|238.81|237.21|238.3|236.7|0
1643311330000|2022-01-27 19:22:10|238.45|236.85|238.08|236.48|238.45|236.85|238.08|236.48|0
1643311340000|2022-01-27 19:22:20|239.17|237.57|238.88|237.28|239.17|237.57|238.74|237.14|0
1643311350000|2022-01-27 19:22:30|238.74|237.14|239.17|237.57|239.17|237.57|238.59|236.99|0
1643311360000|2022-01-27 19:22:40|238.74|237.14|239.31|237.71|239.31|237.71|238.74|237.14|0
1643311370000|2022-01-27 19:22:50|237.51|235.91|238.23|236.63|238.23|236.63|237.51|235.91|0
1643311380000|2022-01-27 19:23:00|238.08|236.48|238.16|236.56|238.16|236.56|237.87|236.27|0
1643311390000|2022-01-27 19:23:10|238.3|236.7|238.45|236.85|238.45|236.85|238.3|236.7|0
1643311400000|2022-01-27 19:23:20|238.01|236.41|238.45|236.85|238.59|236.99|238.01|236.41|0
1643311410000|2022-01-27 19:23:30|238.73|237.13|239.46|237.86|239.46|237.86|238.37|236.77|0
1643311420000|2022-01-27 19:23:40|239.31|237.71|239.02|237.42|239.31|237.71|239.02|237.42|0
1643311430000|2022-01-27 19:23:50|239.17|237.57|239.17|237.57|239.31|237.71|239.17|237.57|0
1643311440000|2022-01-27 19:24:00|238.23|236.63|237.44|235.84|238.23|236.63|237.44|235.84|0
1643311450000|2022-01-27 19:24:10|236.5|234.9|235.21|233.61|236.5|234.9|235.21|233.61|0
1643311460000|2022-01-27 19:24:20|234.99|233.39|233.14|231.54|234.99|233.39|233.14|231.54|0
1643311470000|2022-01-27 19:24:30|233.56|231.96|233.85|232.25|233.85|232.25|233.42|231.82|0
1643311480000|2022-01-27 19:24:40|234.28|232.68|234.28|232.68|234.49|232.89|234.28|232.68|0
1643311490000|2022-01-27 19:24:50|234.2|232.6|233.99|232.39|234.49|232.89|233.99|232.39|0
1643311500000|2022-01-27 19:25:00|233.14|231.54|233.63|232.03|233.71|232.11|233.14|231.54|0
1643311510000|2022-01-27 19:25:10|232.57|230.97|233.42|231.82|233.42|231.82|232.57|230.97|0
1643311520000|2022-01-27 19:25:20|233.71|232.11|234.63|233.03|234.78|233.18|233.71|232.11|0
1643311530000|2022-01-27 19:25:30|234.91|233.31|234.84|233.24|235.05|233.45|234.84|233.24|0
1643311540000|2022-01-27 19:25:40|235.34|233.74|235.2|233.6|235.55|233.95|234.91|233.31|0
1643311550000|2022-01-27 19:25:50|235.34|233.74|236.12|234.52|236.12|234.52|235.05|233.45|0
1643311560000|2022-01-27 19:26:00|236.06|234.46|235.2|233.6|236.41|234.81|235.2|233.6|0
1643311570000|2022-01-27 19:26:10|235.77|234.17|235.26|233.66|235.91|234.31|235.26|233.66|0
1643311580000|2022-01-27 19:26:20|235.34|233.74|235.05|233.45|235.34|233.74|234.84|233.24|0
1643311590000|2022-01-27 19:26:30|234.91|233.31|234.91|233.31|235.34|233.74|234.91|233.31|0
1643311600000|2022-01-27 19:26:40|235.05|233.45|233.91|232.31|235.05|233.45|233.91|232.31|0
1643311610000|2022-01-27 19:26:50|234.05|232.45|233.27|231.67|234.05|232.45|233.27|231.67|0
1643311620000|2022-01-27 19:27:00|233.2|231.6|234.34|232.74|234.34|232.74|233.2|231.6|0
1643311630000|2022-01-27 19:27:10|234.41|232.81|234.77|233.17|234.91|233.31|234.41|232.81|0
1643311640000|2022-01-27 19:27:20|234.48|232.88|234.55|232.95|234.69|233.09|234.48|232.88|0
1643311650000|2022-01-27 19:27:30|235.05|233.45|235.19|233.59|235.41|233.81|235.05|233.45|0
1643311660000|2022-01-27 19:27:40|235.12|233.52|233.91|232.31|235.12|233.52|233.91|232.31|0
1643311670000|2022-01-27 19:27:50|233.77|232.17|233.62|232.02|233.77|232.17|233.62|232.02|0
1643311680000|2022-01-27 19:28:00|234.12|232.52|233.77|232.17|234.12|232.52|233.55|231.95|0
1643311690000|2022-01-27 19:28:10|233.84|232.24|235.05|233.45|235.05|233.45|233.84|232.24|0
1643311700000|2022-01-27 19:28:20|234.83|233.23|233.62|232.02|234.83|233.23|233.62|232.02|0
1643311710000|2022-01-27 19:28:30|233.2|231.6|233.62|232.02|233.62|232.02|233.05|231.45|0
1643311720000|2022-01-27 19:28:40|233.91|232.31|233.83|232.23|234.48|232.88|233.83|232.23|0
1643311730000|2022-01-27 19:28:50|233.91|232.31|233.05|231.45|233.91|232.31|232.91|231.31|0
1643311740000|2022-01-27 19:29:00|233.12|231.52|233.26|231.66|233.26|231.66|232.91|231.31|0
1643311750000|2022-01-27 19:29:10|233.12|231.52|233.55|231.95|233.55|231.95|233.05|231.45|0
1643311760000|2022-01-27 19:29:20|233.77|232.17|233.41|231.81|233.77|232.17|233.34|231.74|0
1643311770000|2022-01-27 19:29:30|233.48|231.88|233.55|231.95|233.55|231.95|233.34|231.74|0
1643311780000|2022-01-27 19:29:40|233.83|232.23|234.91|233.31|234.91|233.31|233.83|232.23|0
1643311790000|2022-01-27 19:29:50|234.76|233.16|234.05|232.45|234.76|233.16|234.05|232.45|0
1643311800000|2022-01-27 19:30:00|233.91|232.31|233.77|232.17|233.91|232.31|233.77|232.17|0
1643311810000|2022-01-27 19:30:10|233.83|232.23|234.34|232.74|234.55|232.95|233.55|231.95|0
1643311820000|2022-01-27 19:30:20|234.91|233.31|234.76|233.16|234.91|233.31|234.62|233.02|0
1643311830000|2022-01-27 19:30:30|235.05|233.45|235.19|233.59|235.48|233.88|235.05|233.45|0
1643311840000|2022-01-27 19:30:40|235.4|233.8|235.55|233.95|235.91|234.31|235.4|233.8|0
1643311850000|2022-01-27 19:30:50|236.05|234.45|236.26|234.66|236.26|234.66|236.05|234.45|0
1643311860000|2022-01-27 19:31:00|235.98|234.38|235.26|233.66|235.98|234.38|235.05|233.45|0
1643311870000|2022-01-27 19:31:10|235.19|233.59|236.77|235.17|236.77|235.17|235.05|233.45|0
1643311880000|2022-01-27 19:31:20|237.55|235.95|237.49|235.89|237.77|236.17|237.49|235.89|0
1643311890000|2022-01-27 19:31:30|237.7|236.1|237.34|235.74|237.7|236.1|237.27|235.67|0
1643311900000|2022-01-27 19:31:40|236.84|235.24|237.34|235.74|237.34|235.74|236.77|235.17|0
1643311910000|2022-01-27 19:31:50|236.62|235.02|236.62|235.02|236.62|235.02|236.62|235.02|0
1643311920000|2022-01-27 19:32:00|236.34|234.74|235.62|234.02|236.34|234.74|235.62|234.02|0
1643311930000|2022-01-27 19:32:10|235.48|233.88|234.83|233.23|235.48|233.88|234.83|233.23|0
1643311940000|2022-01-27 19:32:20|234.97|233.37|235.05|233.45|235.05|233.45|234.83|233.23|0
1643311950000|2022-01-27 19:32:30|234.48|232.88|233.62|232.02|234.48|232.88|233.62|232.02|0
1643311960000|2022-01-27 19:32:40|234.26|232.66|232.62|231.02|234.26|232.66|232.62|231.02|0
1643311970000|2022-01-27 19:32:50|231.91|230.31|231.06|229.46|231.91|230.31|231.06|229.46|0
1643311980000|2022-01-27 19:33:00|230.99|229.39|231.63|230.03|231.63|230.03|230.99|229.39|0
1643311990000|2022-01-27 19:33:10|231.84|230.24|231.63|230.03|231.98|230.38|231.63|230.03|0
1643312000000|2022-01-27 19:33:20|231.49|229.89|229.29|227.69|231.49|229.89|229.29|227.69|0
1643312010000|2022-01-27 19:33:30|229.37|227.77|229.37|227.77|229.37|227.77|229.37|227.77|0
1643312020000|2022-01-27 19:33:40|229.23|227.63|229.37|227.77|229.44|227.84|228.8|227.2|0
1643312030000|2022-01-27 19:33:50|229.09|227.49|229.72|228.12|229.86|228.26|229.09|227.49|0
1643312040000|2022-01-27 19:34:00|229.58|227.98|230.92|229.32|230.92|229.32|229.29|227.69|0
1643312050000|2022-01-27 19:34:10|231.35|229.75|230.07|228.47|231.63|230.03|230.07|228.47|0
1643312060000|2022-01-27 19:34:20|229.93|228.33|230.21|228.61|230.21|228.61|229.86|228.26|0
1643312070000|2022-01-27 19:34:30|230.35|228.75|230.64|229.04|230.64|229.04|230.35|228.75|0
1643312080000|2022-01-27 19:34:40|230.71|229.11|230.14|228.54|230.71|229.11|230.14|228.54|0
1643312090000|2022-01-27 19:34:50|229.86|228.26|230.71|229.11|230.71|229.11|229.86|228.26|0
1643312100000|2022-01-27 19:35:00|230.92|229.32|231.2|229.6|231.2|229.6|230.92|229.32|0
1643312110000|2022-01-27 19:35:10|230.71|229.11|233.9|232.3|233.9|232.3|230.71|229.11|0
1643312120000|2022-01-27 19:35:20|233.76|232.16|235.9|234.3|235.9|234.3|233.62|232.02|0
1643312130000|2022-01-27 19:35:30|235.47|233.87|234.9|233.3|235.62|234.02|234.62|233.02|0
1643312140000|2022-01-27 19:35:40|234.76|233.16|233.19|231.59|234.76|233.16|233.19|231.59|0
1643312150000|2022-01-27 19:35:50|233.33|231.73|233.76|232.16|233.76|232.16|233.33|231.73|0
1643312160000|2022-01-27 19:36:00|235.04|233.44|235.47|233.87|235.47|233.87|234.9|233.3|0
1643312170000|2022-01-27 19:36:10|235.19|233.59|234.33|232.73|235.19|233.59|234.33|232.73|0
1643312180000|2022-01-27 19:36:20|234.04|232.44|234.68|233.08|234.68|233.08|234.04|232.44|0
1643312190000|2022-01-27 19:36:30|234.62|233.02|235.62|234.02|235.62|234.02|234.62|233.02|0
1643312200000|2022-01-27 19:36:40|234.62|233.02|234.54|232.94|235.04|233.44|234.54|232.94|0
1643312210000|2022-01-27 19:36:50|234.61|233.01|235.04|233.44|235.26|233.66|234.61|233.01|0
1643312220000|2022-01-27 19:37:00|235.25|233.65|234.76|233.16|235.25|233.65|234.76|233.16|0
1643312230000|2022-01-27 19:37:10|235.11|233.51|234.61|233.01|235.19|233.59|234.61|233.01|0
1643312240000|2022-01-27 19:37:20|236.62|235.02|236.11|234.51|236.62|235.02|236.04|234.44|0
1643312250000|2022-01-27 19:37:30|236.26|234.66|236.26|234.66|236.26|234.66|236.04|234.44|0
1643312260000|2022-01-27 19:37:40|235.97|234.37|237.19|235.59|237.19|235.59|235.9|234.3|0
1643312270000|2022-01-27 19:37:50|236.9|235.3|236.11|234.51|236.9|235.3|235.76|234.16|0
1643312280000|2022-01-27 19:38:00|236.19|234.59|234.9|233.3|236.19|234.59|234.61|233.01|0
1643312290000|2022-01-27 19:38:10|234.61|233.01|234.4|232.8|235.11|233.51|234.4|232.8|0
1643312300000|2022-01-27 19:38:20|234.61|233.01|235.47|233.87|235.47|233.87|234.61|233.01|0
1643312310000|2022-01-27 19:38:30|235.04|233.44|235.04|233.44|235.18|233.58|234.47|232.87|0
1643312320000|2022-01-27 19:38:40|236.19|234.59|235.76|234.16|236.19|234.59|235.76|234.16|0
1643312330000|2022-01-27 19:38:50|235.97|234.37|235.04|233.44|236.04|234.44|235.04|233.44|0
1643312340000|2022-01-27 19:39:00|234.47|232.87|234.4|232.8|234.47|232.87|234.18|232.58|0
1643312350000|2022-01-27 19:39:10|234.61|233.01|235.33|233.73|235.33|233.73|234.47|232.87|0
1643312360000|2022-01-27 19:39:20|235.83|234.23|235.33|233.73|235.9|234.3|235.18|233.58|0
1643312370000|2022-01-27 19:39:30|235.4|233.8|235.47|233.87|235.47|233.87|235.4|233.8|0
1643312380000|2022-01-27 19:39:40|236.62|235.02|236.33|234.73|236.62|235.02|236.19|234.59|0
1643312390000|2022-01-27 19:39:50|236.47|234.87|236.62|235.02|236.76|235.16|236.47|234.87|0
1643312400000|2022-01-27 19:40:00|235.82|234.22|240.14|238.54|240.14|238.54|235.82|234.22|0
1643312410000|2022-01-27 19:40:10|241.09|239.49|241.3|239.7|241.52|239.92|240.94|239.34|0
1643312420000|2022-01-27 19:40:20|241.96|240.36|243.63|242.03|243.63|242.03|241.96|240.36|0
1643312430000|2022-01-27 19:40:30|242.61|241.01|242.39|240.79|242.75|241.15|242.39|240.79|0
1643312440000|2022-01-27 19:40:40|241.88|240.28|241.23|239.63|241.96|240.36|241.23|239.63|0
1643312450000|2022-01-27 19:40:50|241.09|239.49|242.32|240.72|242.32|240.72|241.09|239.49|0
1643312460000|2022-01-27 19:41:00|242.54|240.94|242.25|240.65|242.54|240.94|242.1|240.5|0
1643312470000|2022-01-27 19:41:10|242.68|241.08|242.25|240.65|242.68|241.08|242.25|240.65|0
1643312480000|2022-01-27 19:41:20|241.52|239.92|241.59|239.99|241.81|240.21|241.38|239.78|0
1643312490000|2022-01-27 19:41:30|241.73|240.13|241.37|239.77|241.73|240.13|241.37|239.77|0
1643312500000|2022-01-27 19:41:40|241.52|239.92|241.59|239.99|241.59|239.99|241.52|239.92|0
1643312510000|2022-01-27 19:41:50|241.73|240.13|241.66|240.06|241.73|240.13|241.44|239.84|0
1643312520000|2022-01-27 19:42:00|241.44|239.84|243.56|241.96|243.56|241.96|241.44|239.84|0
1643312530000|2022-01-27 19:42:10|243.77|242.17|242.68|241.08|243.77|242.17|242.68|241.08|0
1643312540000|2022-01-27 19:42:20|242.1|240.5|242.1|240.5|242.39|240.79|242.1|240.5|0
1643312550000|2022-01-27 19:42:30|241.52|239.92|242.02|240.42|242.31|240.71|241.52|239.92|0
1643312560000|2022-01-27 19:42:40|241.88|240.28|241.81|240.21|241.88|240.28|241.52|239.92|0
1643312570000|2022-01-27 19:42:50|241.23|239.63|240.65|239.05|241.37|239.77|240.65|239.05|0
1643312580000|2022-01-27 19:43:00|240.5|238.9|240.94|239.34|241.66|240.06|240.5|238.9|0
1643312590000|2022-01-27 19:43:10|241.81|240.21|242.39|240.79|242.39|240.79|241.73|240.13|0
1643312600000|2022-01-27 19:43:20|242.24|240.64|241.81|240.21|242.24|240.64|241.81|240.21|0
1643312610000|2022-01-27 19:43:30|241.66|240.06|242.24|240.64|242.24|240.64|241.52|239.92|0
1643312620000|2022-01-27 19:43:40|241.44|239.84|242.39|240.79|242.39|240.79|241.23|239.63|0
1643312630000|2022-01-27 19:43:50|242.17|240.57|242.17|240.57|242.17|240.57|242.02|240.42|0
1643312640000|2022-01-27 19:44:00|242.46|240.86|242.1|240.5|242.46|240.86|241.81|240.21|0
1643312650000|2022-01-27 19:44:10|242.83|241.23|242.83|241.23|242.83|241.23|242.39|240.79|0
1643312660000|2022-01-27 19:44:20|242.68|241.08|242.53|240.93|242.97|241.37|242.53|240.93|0
1643312670000|2022-01-27 19:44:30|242.68|241.08|241.66|240.06|242.68|241.08|241.08|239.48|0
1643312680000|2022-01-27 19:44:40|241.88|240.28|241.66|240.06|241.88|240.28|241.52|239.92|0
1643312690000|2022-01-27 19:44:50|241.73|240.13|241.81|240.21|241.88|240.28|241.52|239.92|0
1643312700000|2022-01-27 19:45:00|241.66|240.06|242.39|240.79|242.39|240.79|241.66|240.06|0
1643312710000|2022-01-27 19:45:10|241.66|240.06|242.24|240.64|242.68|241.08|241.66|240.06|0
1643312720000|2022-01-27 19:45:20|242.53|240.93|242.02|240.42|242.53|240.93|242.02|240.42|0
1643312730000|2022-01-27 19:45:30|242.39|240.79|244.57|242.97|244.57|242.97|242.39|240.79|0
1643312740000|2022-01-27 19:45:40|245.16|243.56|246.04|244.44|246.04|244.44|245.08|243.48|0
1643312750000|2022-01-27 19:45:50|245.3|243.7|245.01|243.41|245.81|244.21|245.01|243.41|0
1643312760000|2022-01-27 19:46:00|244.79|243.19|246.18|244.58|246.18|244.58|244.57|242.97|0
1643312770000|2022-01-27 19:46:10|245.89|244.29|245.16|243.56|245.89|244.29|245.16|243.56|0
1643312780000|2022-01-27 19:46:20|245.08|243.48|245.74|244.14|245.74|244.14|245.08|243.48|0
1643312790000|2022-01-27 19:46:30|245.67|244.07|246.04|244.44|246.04|244.44|245.67|244.07|0
1643312800000|2022-01-27 19:46:40|246.18|244.58|246.18|244.58|246.33|244.73|246.18|244.58|0
1643312810000|2022-01-27 19:46:50|246.25|244.65|245.89|244.29|246.33|244.73|245.89|244.29|0
1643312820000|2022-01-27 19:47:00|245.67|244.07|244.57|242.97|245.67|244.07|244.06|242.46|0
1643312830000|2022-01-27 19:47:10|244.13|242.53|243.84|242.24|244.28|242.68|243.84|242.24|0
1643312840000|2022-01-27 19:47:20|243.99|242.39|243.7|242.1|244.35|242.75|243.7|242.1|0
1643312850000|2022-01-27 19:47:30|243.77|242.17|243.84|242.24|243.84|242.24|243.47|241.87|0
1643312860000|2022-01-27 19:47:40|243.91|242.31|243.84|242.24|243.91|242.31|243.55|241.95|0
1643312870000|2022-01-27 19:47:50|243.7|242.1|244.13|242.53|244.43|242.83|243.7|242.1|0
1643312880000|2022-01-27 19:48:00|243.47|241.87|243.7|242.1|244.28|242.68|243.47|241.87|0
1643312890000|2022-01-27 19:48:10|243.62|242.02|243.84|242.24|243.84|242.24|243.62|242.02|0
1643312900000|2022-01-27 19:48:20|243.7|242.1|243.55|241.95|243.84|242.24|243.55|241.95|0
1643312910000|2022-01-27 19:48:30|242.97|241.37|241.08|239.48|242.97|241.37|241.08|239.48|0
1643312920000|2022-01-27 19:48:40|240.79|239.19|240.5|238.9|240.79|239.19|239.78|238.18|0
1643312930000|2022-01-27 19:48:50|241.22|239.62|240.64|239.04|241.22|239.62|240.64|239.04|0
1643312940000|2022-01-27 19:49:00|241.37|239.77|241.51|239.91|241.51|239.91|241.08|239.48|0
1643312950000|2022-01-27 19:49:10|241.37|239.77|241.66|240.06|241.95|240.35|241.37|239.77|0
1643312960000|2022-01-27 19:49:20|242.16|240.56|241.66|240.06|242.24|240.64|241.66|240.06|0
1643312970000|2022-01-27 19:49:30|241.58|239.98|241.29|239.69|241.73|240.13|241.29|239.69|0
1643312980000|2022-01-27 19:49:40|241.37|239.77|241.8|240.2|242.02|240.42|241.37|239.77|0
1643312990000|2022-01-27 19:49:50|241.87|240.27|241.95|240.35|241.95|240.35|241.8|240.2|0
1643313000000|2022-01-27 19:50:00|240.79|239.19|240.21|238.61|240.79|239.19|240.21|238.61|0
1643313010000|2022-01-27 19:50:10|240.5|238.9|240.64|239.04|240.64|239.04|240.5|238.9|0
1643313020000|2022-01-27 19:50:20|240.35|238.75|240.57|238.97|241.37|239.77|240.35|238.75|0
1643313030000|2022-01-27 19:50:30|241|239.4|240.93|239.33|241.37|239.77|240.93|239.33|0
1643313040000|2022-01-27 19:50:40|239.99|238.39|240.13|238.53|240.13|238.53|239.34|237.74|0
1643313050000|2022-01-27 19:50:50|240.21|238.61|239.63|238.03|240.21|238.61|239.63|238.03|0
1643313060000|2022-01-27 19:51:00|239.2|237.6|236.89|235.29|239.2|237.6|236.89|235.29|0
1643313070000|2022-01-27 19:51:10|237.18|235.58|237.82|236.22|238.19|236.59|237.18|235.58|0
1643313080000|2022-01-27 19:51:20|238.33|236.73|238.47|236.87|238.47|236.87|238.04|236.44|0
1643313090000|2022-01-27 19:51:30|238.04|236.44|238.76|237.16|238.76|237.16|237.9|236.3|0
1643313100000|2022-01-27 19:51:40|238.33|236.73|238.11|236.51|238.62|237.02|238.11|236.51|0
1643313110000|2022-01-27 19:51:50|237.54|235.94|238.04|236.44|238.04|236.44|237.54|235.94|0
1643313120000|2022-01-27 19:52:00|238.19|236.59|238.33|236.73|238.33|236.73|238.04|236.44|0
1643313130000|2022-01-27 19:52:10|238.76|237.16|239.63|238.03|240.5|238.9|238.76|237.16|0
1643313140000|2022-01-27 19:52:20|239.92|238.32|238.33|236.73|239.92|238.32|238.33|236.73|0
1643313150000|2022-01-27 19:52:30|238.47|236.87|237.18|235.58|238.47|236.87|237.18|235.58|0
1643313160000|2022-01-27 19:52:40|237.75|236.15|237.53|235.93|237.82|236.22|237.1|235.5|0
1643313170000|2022-01-27 19:52:50|237.61|236.01|237.39|235.79|237.75|236.15|237.39|235.79|0
1643313180000|2022-01-27 19:53:00|237.61|236.01|237.47|235.87|237.75|236.15|237.47|235.87|0
1643313190000|2022-01-27 19:53:10|237.32|235.72|235.96|234.36|237.32|235.72|235.96|234.36|0
1643313200000|2022-01-27 19:53:20|236.03|234.43|235.46|233.86|236.03|234.43|235.03|233.43|0
1643313210000|2022-01-27 19:53:30|235.24|233.64|235.31|233.71|235.46|233.86|235.24|233.64|0
1643313220000|2022-01-27 19:53:40|234.89|233.29|234.89|233.29|235.03|233.43|234.89|233.29|0
1643313230000|2022-01-27 19:53:50|234.17|232.57|233.89|232.29|234.17|232.57|233.32|231.72|0
1643313240000|2022-01-27 19:54:00|234.46|232.86|234.88|233.28|235.24|233.64|234.38|232.78|0
1643313250000|2022-01-27 19:54:10|234.31|232.71|233.24|231.64|234.31|232.71|233.24|231.64|0
1643313260000|2022-01-27 19:54:20|233.46|231.86|232.89|231.29|233.46|231.86|232.89|231.29|0
1643313270000|2022-01-27 19:54:30|233.46|231.86|233.17|231.57|233.46|231.86|233.1|231.5|0
1643313280000|2022-01-27 19:54:40|233.38|231.78|233.67|232.07|233.74|232.14|233.24|231.64|0
1643313290000|2022-01-27 19:54:50|233.89|232.29|233.89|232.29|233.89|232.29|233.24|231.64|0
1643313300000|2022-01-27 19:55:00|233.46|231.86|232.67|231.07|233.46|231.86|232.67|231.07|0
1643313310000|2022-01-27 19:55:10|232.89|231.29|232.81|231.21|233.03|231.43|232.81|231.21|0
1643313320000|2022-01-27 19:55:20|232.89|231.29|232.75|231.15|234.03|232.43|232.75|231.15|0
1643313330000|2022-01-27 19:55:30|233.03|231.43|232.89|231.29|233.46|231.86|232.89|231.29|0
1643313340000|2022-01-27 19:55:40|231.89|230.29|231.04|229.44|231.89|230.29|231.04|229.44|0
1643313350000|2022-01-27 19:55:50|230.62|229.02|230.62|229.02|230.62|229.02|230.34|228.74|0
1643313360000|2022-01-27 19:56:00|231.61|230.01|231.18|229.58|231.61|230.01|231.11|229.51|0
1643313370000|2022-01-27 19:56:10|230.62|229.02|230.83|229.23|230.9|229.3|230.62|229.02|0
1643313380000|2022-01-27 19:56:20|230.97|229.37|232.32|230.72|232.46|230.86|230.97|229.37|0
1643313390000|2022-01-27 19:56:30|233.46|231.86|233.52|231.92|233.52|231.92|232.32|230.72|0
1643313400000|2022-01-27 19:56:40|233.1|231.5|233.1|231.5|233.31|231.71|233.03|231.43|0
1643313410000|2022-01-27 19:56:50|232.81|231.21|233.17|231.57|233.17|231.57|232.81|231.21|0
1643313420000|2022-01-27 19:57:00|233.1|231.5|232.74|231.14|233.31|231.71|232.74|231.14|0
1643313430000|2022-01-27 19:57:10|233.1|231.5|234.81|233.21|234.81|233.21|233.1|231.5|0
1643313440000|2022-01-27 19:57:20|235.02|233.42|234.81|233.21|235.02|233.42|234.81|233.21|0
1643313450000|2022-01-27 19:57:30|235.02|233.42|234.52|232.92|235.02|233.42|234.52|232.92|0
1643313460000|2022-01-27 19:57:40|235.02|233.42|235.45|233.85|235.6|234|235.02|233.42|0
1643313470000|2022-01-27 19:57:50|235.17|233.57|235.09|233.49|235.17|233.57|235.02|233.42|0
1643313480000|2022-01-27 19:58:00|234.88|233.28|234.31|232.71|234.88|233.28|234.24|232.64|0
1643313490000|2022-01-27 19:58:10|234.88|233.28|234.6|233|234.88|233.28|234.31|232.71|0
1643313500000|2022-01-27 19:58:20|234.81|233.21|236.6|235|237.03|235.43|234.81|233.21|0
1643313510000|2022-01-27 19:58:30|237.32|235.72|236.81|235.21|237.32|235.72|236.81|235.21|0
1643313520000|2022-01-27 19:58:40|237.89|236.29|237.03|235.43|237.89|236.29|237.03|235.43|0
1643313530000|2022-01-27 19:58:50|237.6|236|236.89|235.29|237.6|236|236.89|235.29|0
1643313540000|2022-01-27 19:59:00|236.03|234.43|236.03|234.43|236.09|234.49|235.45|233.85|0
1643313550000|2022-01-27 19:59:10|236.31|234.71|235.74|234.14|236.31|234.71|235.74|234.14|0
1643313560000|2022-01-27 19:59:20|236.02|234.42|235.17|233.57|236.02|234.42|234.74|233.14|0
1643313570000|2022-01-27 19:59:30|234.95|233.35|235.52|233.92|235.52|233.92|234.95|233.35|0
1643313580000|2022-01-27 19:59:40|235.31|233.71|235.88|234.28|236.24|234.64|235.31|233.71|0
1643313590000|2022-01-27 19:59:50|235.81|234.21|235.74|234.14|235.88|234.28|235.74|234.14|0
1643313600000|2022-01-27 20:00:00|236.02|234.42|240.12|238.52|240.12|238.52|236.02|234.42|0
1643313610000|2022-01-27 20:00:10|240.41|238.81|239.77|238.17|240.41|238.81|239.77|238.17|0
1643313620000|2022-01-27 20:00:20|239.4|237.8|238.75|237.15|239.4|237.8|238.75|237.15|0
1643313630000|2022-01-27 20:00:30|238.25|236.65|240.05|238.45|240.05|238.45|238.1|236.5|0
1643313640000|2022-01-27 20:00:40|239.83|238.23|240.34|238.74|240.78|239.18|239.83|238.23|0
1643313650000|2022-01-27 20:00:50|239.62|238.02|240.2|238.6|240.2|238.6|239.62|238.02|0
1643313660000|2022-01-27 20:01:00|240.41|238.81|239.48|237.88|240.41|238.81|239.48|237.88|0
1643313670000|2022-01-27 20:01:10|239.76|238.16|240.56|238.96|240.56|238.96|239.76|238.16|0
1643313680000|2022-01-27 20:01:20|240.05|238.45|239.62|238.02|240.05|238.45|239.48|237.88|0
1643313690000|2022-01-27 20:01:30|239.76|238.16|239.62|238.02|239.91|238.31|239.62|238.02|0
1643313700000|2022-01-27 20:01:40|239.91|238.31|239.83|238.23|240.12|238.52|239.83|238.23|0
1643313710000|2022-01-27 20:01:50|239.98|238.38|239.62|238.02|240.2|238.6|239.47|237.87|0
1643313720000|2022-01-27 20:02:00|239.33|237.73|241.79|240.19|241.79|240.19|239.33|237.73|0
1643313730000|2022-01-27 20:02:10|242.66|241.06|242.37|240.77|242.95|241.35|242.37|240.77|0
1643313740000|2022-01-27 20:02:20|242.52|240.92|241.5|239.9|242.52|240.92|241.5|239.9|0
1643313750000|2022-01-27 20:02:30|241.65|240.05|243.02|241.42|243.02|241.42|241.65|240.05|0
1643313760000|2022-01-27 20:02:40|242.66|241.06|242.81|241.21|242.81|241.21|242.59|240.99|0
1643313770000|2022-01-27 20:02:50|242.3|240.7|242.81|241.21|242.81|241.21|242.23|240.63|0
1643313780000|2022-01-27 20:03:00|242.66|241.06|242.81|241.21|242.81|241.21|242.66|241.06|0
1643313790000|2022-01-27 20:03:10|243.25|241.65|243.54|241.94|244.19|242.59|243.25|241.65|0
1643313800000|2022-01-27 20:03:20|243.1|241.5|243.1|241.5|243.24|241.64|242.59|240.99|0
1643313810000|2022-01-27 20:03:30|242.66|241.06|240.92|239.32|242.66|241.06|240.92|239.32|0
1643313820000|2022-01-27 20:03:40|240.78|239.18|240.99|239.39|240.99|239.39|240.78|239.18|0
1643313830000|2022-01-27 20:03:50|241.06|239.46|241.64|240.04|241.64|240.04|241.06|239.46|0
1643313840000|2022-01-27 20:04:00|241.86|240.26|241.79|240.19|242.15|240.55|241.79|240.19|0
1643313850000|2022-01-27 20:04:10|242|240.4|241.28|239.68|242|240.4|241.28|239.68|0
1643313860000|2022-01-27 20:04:20|241.06|239.46|240.12|238.52|241.21|239.61|240.12|238.52|0
1643313870000|2022-01-27 20:04:30|238.75|237.15|239.25|237.65|239.25|237.65|238.75|237.15|0
1643313880000|2022-01-27 20:04:40|239.91|238.31|240.26|238.66|240.26|238.66|239.54|237.94|0
1643313890000|2022-01-27 20:04:50|239.98|238.38|240.34|238.74|240.34|238.74|239.91|238.31|0
1643313900000|2022-01-27 20:05:00|240.19|238.59|238.89|237.29|240.19|238.59|238.68|237.08|0
1643313910000|2022-01-27 20:05:10|239.76|238.16|240.12|238.52|240.12|238.52|239.69|238.09|0
1643313920000|2022-01-27 20:05:20|240.19|238.59|240.26|238.66|240.26|238.66|240.19|238.59|0
1643313930000|2022-01-27 20:05:30|239.04|237.44|238.46|236.86|239.04|237.44|238.46|236.86|0
1643313940000|2022-01-27 20:05:40|238.61|237.01|238.53|236.93|238.75|237.15|238.32|236.72|0
1643313950000|2022-01-27 20:05:50|239.76|238.16|241.06|239.46|241.06|239.46|239.76|238.16|0
1643313960000|2022-01-27 20:06:00|240.48|238.88|240.63|239.03|240.63|239.03|239.76|238.16|0
1643313970000|2022-01-27 20:06:10|239.9|238.3|241.13|239.53|241.13|239.53|239.9|238.3|0
1643313980000|2022-01-27 20:06:20|242.22|240.62|242.81|241.21|242.81|241.21|242.22|240.62|0
1643313990000|2022-01-27 20:06:30|241.64|240.04|241.21|239.61|241.93|240.33|241.21|239.61|0
1643314000000|2022-01-27 20:06:40|241.06|239.46|241.06|239.46|241.06|239.46|240.99|239.39|0
1643314010000|2022-01-27 20:06:50|242.08|240.48|241.79|240.19|242.08|240.48|241.5|239.9|0
1643314020000|2022-01-27 20:07:00|241.28|239.68|240.92|239.32|241.28|239.68|240.92|239.32|0
1643314030000|2022-01-27 20:07:10|241.21|239.61|242.22|240.62|242.22|240.62|240.99|239.39|0
1643314040000|2022-01-27 20:07:20|242.08|240.48|242.66|241.06|242.66|241.06|242.08|240.48|0
1643314050000|2022-01-27 20:07:30|242.44|240.84|241.35|239.75|242.44|240.84|241.35|239.75|0
1643314060000|2022-01-27 20:07:40|241.28|239.68|241.35|239.75|241.35|239.75|241.13|239.53|0
1643314070000|2022-01-27 20:07:50|241.42|239.82|241.93|240.33|241.93|240.33|241.42|239.82|0
1643314080000|2022-01-27 20:08:00|241.79|240.19|241.79|240.19|241.93|240.33|241.5|239.9|0
1643314090000|2022-01-27 20:08:10|241.93|240.33|241.64|240.04|241.93|240.33|241.64|240.04|0
1643314100000|2022-01-27 20:08:20|241.79|240.19|244.26|242.66|244.26|242.66|241.79|240.19|0
1643314110000|2022-01-27 20:08:30|244.85|243.25|244.41|242.81|244.85|243.25|244.41|242.81|0
1643314120000|2022-01-27 20:08:40|244.7|243.1|244.26|242.66|244.7|243.1|244.26|242.66|0
1643314130000|2022-01-27 20:08:50|243.53|241.93|243.46|241.86|243.53|241.93|243.24|241.64|0
1643314140000|2022-01-27 20:09:00|243.39|241.79|242.66|241.06|243.46|241.86|242.66|241.06|0
1643314150000|2022-01-27 20:09:10|242.37|240.77|241.06|239.46|242.37|240.77|240.77|239.17|0
1643314160000|2022-01-27 20:09:20|240.84|239.24|241.2|239.6|241.2|239.6|240.63|239.03|0
1643314170000|2022-01-27 20:09:30|240.91|239.31|240.84|239.24|241.2|239.6|240.84|239.24|0
1643314180000|2022-01-27 20:09:40|240.77|239.17|237.45|235.85|240.77|239.17|237.45|235.85|0
1643314190000|2022-01-27 20:09:50|237.31|235.71|237.09|235.49|237.31|235.71|236.73|235.13|0
1643314200000|2022-01-27 20:10:00|237.31|235.71|238.03|236.43|238.03|236.43|237.31|235.71|0
1643314210000|2022-01-27 20:10:10|238.17|236.57|238.31|236.71|238.38|236.78|238.17|236.57|0
1643314220000|2022-01-27 20:10:20|238.24|236.64|238.46|236.86|238.46|236.86|238.24|236.64|0
1643314230000|2022-01-27 20:10:30|238.67|237.07|236.73|235.13|238.67|237.07|236.73|235.13|0
1643314240000|2022-01-27 20:10:40|236.23|234.63|236.16|234.56|236.3|234.7|236.16|234.56|0
1643314250000|2022-01-27 20:10:50|236.3|234.7|235.65|234.05|236.44|234.84|235.65|234.05|0
1643314260000|2022-01-27 20:11:00|235.22|233.62|235.01|233.41|235.22|233.62|234.73|233.13|0
1643314270000|2022-01-27 20:11:10|234.08|232.48|234.87|233.27|234.87|233.27|234.08|232.48|0
1643314280000|2022-01-27 20:11:20|234.8|233.2|235.01|233.41|235.3|233.7|234.8|233.2|0
1643314290000|2022-01-27 20:11:30|234.94|233.34|234.87|233.27|235.01|233.41|234.87|233.27|0
1643314300000|2022-01-27 20:11:40|234.94|233.34|234.51|232.91|234.94|233.34|234.44|232.84|0
1643314310000|2022-01-27 20:11:50|234.87|233.27|234.15|232.55|235.01|233.41|234.15|232.55|0
1643314320000|2022-01-27 20:12:00|233.87|232.27|234.3|232.7|234.3|232.7|233.58|231.98|0
1643314330000|2022-01-27 20:12:10|234.44|232.84|236.08|234.48|236.08|234.48|234.44|232.84|0
1643314340000|2022-01-27 20:12:20|235.15|233.55|235.51|233.91|235.51|233.91|235.01|233.41|0
1643314350000|2022-01-27 20:12:30|234.87|233.27|235.01|233.41|235.58|233.98|234.87|233.27|0
1643314360000|2022-01-27 20:12:40|234.73|233.13|233.94|232.34|234.87|233.27|233.94|232.34|0
1643314370000|2022-01-27 20:12:50|234.01|232.41|234.51|232.91|234.51|232.91|234.01|232.41|0
1643314380000|2022-01-27 20:13:00|234.65|233.05|233.44|231.84|234.65|233.05|232.8|231.2|0
1643314390000|2022-01-27 20:13:10|233.58|231.98|234.15|232.55|234.15|232.55|233.58|231.98|0
1643314400000|2022-01-27 20:13:20|233.44|231.84|233.3|231.7|233.44|231.84|233.16|231.56|0
1643314410000|2022-01-27 20:13:30|232.8|231.2|231.74|230.14|232.8|231.2|231.74|230.14|0
1643314420000|2022-01-27 20:13:40|231.66|230.06|231.88|230.28|231.95|230.35|231.66|230.06|0
1643314430000|2022-01-27 20:13:50|232.09|230.49|230.25|228.65|232.73|231.13|230.25|228.65|0
1643314440000|2022-01-27 20:14:00|229.9|228.3|230.81|229.21|230.81|229.21|229.9|228.3|0
1643314450000|2022-01-27 20:14:10|231.03|229.43|230.46|228.86|231.03|229.43|230.46|228.86|0
1643314460000|2022-01-27 20:14:20|230.32|228.72|230.6|229|230.88|229.28|230.32|228.72|0
1643314470000|2022-01-27 20:14:30|230.53|228.93|230.88|229.28|230.88|229.28|230.53|228.93|0
1643314480000|2022-01-27 20:14:40|231.31|229.71|231.31|229.71|231.31|229.71|231.03|229.43|0
1643314490000|2022-01-27 20:14:50|231.24|229.64|230.88|229.28|231.24|229.64|230.88|229.28|0
1643314500000|2022-01-27 20:15:00|228.58|226.98|231.26|229.66|231.26|229.66|228.58|226.98|0
1643314510000|2022-01-27 20:15:10|231.05|229.45|229.77|228.17|231.05|229.45|229.63|228.03|0
1643314520000|2022-01-27 20:15:20|228.37|226.77|228.08|226.48|228.37|226.77|227.94|226.34|0
1643314530000|2022-01-27 20:15:30|227.73|226.13|227.45|225.85|227.73|226.13|227.31|225.71|0
1643314540000|2022-01-27 20:15:40|226.68|225.08|227.38|225.78|227.52|225.92|226.68|225.08|0
1643314550000|2022-01-27 20:15:50|227.31|225.71|227.8|226.2|227.94|226.34|227.31|225.71|0
1643314560000|2022-01-27 20:16:00|227.87|226.27|228.65|227.05|228.79|227.19|227.87|226.27|0
1643314570000|2022-01-27 20:16:10|228.08|226.48|227.66|226.06|228.22|226.62|227.66|226.06|0
1643314580000|2022-01-27 20:16:20|227.94|226.34|228.57|226.97|228.57|226.97|227.8|226.2|0
1643314590000|2022-01-27 20:16:30|230.2|228.6|229.63|228.03|230.2|228.6|229.63|228.03|0
1643314600000|2022-01-27 20:16:40|229.28|227.68|229.42|227.82|229.56|227.96|229.28|227.68|0
1643314610000|2022-01-27 20:16:50|230.34|228.74|229.56|227.96|230.34|228.74|229.49|227.89|0
1643314620000|2022-01-27 20:17:00|229.28|227.68|230.34|228.74|230.34|228.74|229.28|227.68|0
1643314630000|2022-01-27 20:17:10|230.62|229.02|229.07|227.47|230.62|229.02|229.07|227.47|0
1643314640000|2022-01-27 20:17:20|229.42|227.82|229.21|227.61|229.42|227.82|229.21|227.61|0
1643314650000|2022-01-27 20:17:30|229.07|227.47|229.14|227.54|229.14|227.54|228.79|227.19|0
1643314660000|2022-01-27 20:17:40|229.35|227.75|230.05|228.45|230.05|228.45|229.21|227.61|0
1643314670000|2022-01-27 20:17:50|231.11|229.51|229.77|228.17|231.11|229.51|229.77|228.17|0
1643314680000|2022-01-27 20:18:00|229.91|228.31|230.2|228.6|230.2|228.6|229.77|228.17|0
1643314690000|2022-01-27 20:18:10|230.4|228.8|230.76|229.16|230.9|229.3|230.4|228.8|0
1643314700000|2022-01-27 20:18:20|231.11|229.51|230.48|228.88|231.11|229.51|230.2|228.6|0
1643314710000|2022-01-27 20:18:30|230.05|228.45|229.91|228.31|230.05|228.45|229.91|228.31|0
1643314720000|2022-01-27 20:18:40|230.05|228.45|230.05|228.45|230.9|229.3|230.05|228.45|0
1643314730000|2022-01-27 20:18:50|230.2|228.6|230.12|228.52|230.2|228.6|230.05|228.45|0
1643314740000|2022-01-27 20:19:00|230.34|228.74|229.98|228.38|230.34|228.74|229.98|228.38|0
1643314750000|2022-01-27 20:19:10|231.18|229.58|230.34|228.74|231.18|229.58|230.34|228.74|0
1643314760000|2022-01-27 20:19:20|230.19|228.59|230.34|228.74|230.48|228.88|230.19|228.59|0
1643314770000|2022-01-27 20:19:30|230.48|228.88|232.46|230.86|232.46|230.86|230.48|228.88|0
1643314780000|2022-01-27 20:19:40|233.67|232.07|233.31|231.71|234.03|232.43|233.31|231.71|0
1643314790000|2022-01-27 20:19:50|233.03|231.43|233.03|231.43|233.1|231.5|233.03|231.43|0
1643314800000|2022-01-27 20:20:00|233.6|232|234.6|233|234.6|233|233.6|232|0
1643314810000|2022-01-27 20:20:10|236.03|234.43|236.09|234.49|237.17|235.57|236.03|234.43|0
1643314820000|2022-01-27 20:20:20|236.17|234.57|235.6|234|236.17|234.57|235.6|234|0
1643314830000|2022-01-27 20:20:30|235.17|233.57|233.88|232.28|235.17|233.57|233.74|232.14|0
1643314840000|2022-01-27 20:20:40|233.17|231.57|233.95|232.35|233.95|232.35|232.89|231.29|0
1643314850000|2022-01-27 20:20:50|233.88|232.28|232.89|231.29|233.88|232.28|232.89|231.29|0
1643314860000|2022-01-27 20:21:00|233.03|231.43|233.03|231.43|233.38|231.78|233.03|231.43|0
1643314870000|2022-01-27 20:21:10|232.89|231.29|232.53|230.93|232.89|231.29|232.53|230.93|0
1643314880000|2022-01-27 20:21:20|232.89|231.29|232.18|230.58|232.89|231.29|232.1|230.5|0
1643314890000|2022-01-27 20:21:30|230.83|229.23|229.7|228.1|230.83|229.23|229.7|228.1|0
1643314900000|2022-01-27 20:21:40|229.77|228.17|228.64|227.04|229.77|228.17|228.64|227.04|0
1643314910000|2022-01-27 20:21:50|229.49|227.89|229.63|228.03|229.91|228.31|229.49|227.89|0
1643314920000|2022-01-27 20:22:00|229.77|228.17|229.77|228.17|229.77|228.17|229.63|228.03|0
1643314930000|2022-01-27 20:22:10|229.84|228.24|229.91|228.31|230.05|228.45|229.84|228.24|0
1643314940000|2022-01-27 20:22:20|230.19|228.59|230.19|228.59|230.33|228.73|230.19|228.59|0
1643314950000|2022-01-27 20:22:30|230.33|228.73|229.63|228.03|230.33|228.73|229.63|228.03|0
1643314960000|2022-01-27 20:22:40|230.33|228.73|230.9|229.3|230.9|229.3|230.19|228.59|0
1643314970000|2022-01-27 20:22:50|231.04|229.44|230.68|229.08|231.04|229.44|230.68|229.08|0
1643314980000|2022-01-27 20:23:00|230.33|228.73|230.62|229.02|230.62|229.02|230.33|228.73|0
1643314990000|2022-01-27 20:23:10|230.68|229.08|229.91|228.31|230.68|229.08|229.91|228.31|0
1643315000000|2022-01-27 20:23:20|230.26|228.66|230.68|229.08|230.76|229.16|230.26|228.66|0
1643315010000|2022-01-27 20:23:30|230.4|228.8|231.61|230.01|231.61|230.01|230.4|228.8|0
1643315020000|2022-01-27 20:23:40|231.25|229.65|230.9|229.3|231.25|229.65|230.61|229.01|0
1643315030000|2022-01-27 20:23:50|230.76|229.16|230.68|229.08|230.82|229.22|230.68|229.08|0
1643315040000|2022-01-27 20:24:00|230.82|229.22|230.61|229.01|230.9|229.3|230.47|228.87|0
1643315050000|2022-01-27 20:24:10|231.46|229.86|232.6|231|232.6|231|231.46|229.86|0
1643315060000|2022-01-27 20:24:20|232.74|231.14|232.46|230.86|232.74|231.14|232.38|230.78|0
1643315070000|2022-01-27 20:24:30|232.31|230.71|232.03|230.43|232.31|230.71|232.03|230.43|0
1643315080000|2022-01-27 20:24:40|232.74|231.14|233.02|231.42|233.02|231.42|232.74|231.14|0
1643315090000|2022-01-27 20:24:50|232.17|230.57|234.45|232.85|234.45|232.85|232.1|230.5|0
1643315100000|2022-01-27 20:25:00|233.45|231.85|234.31|232.71|234.31|232.71|233.45|231.85|0
1643315110000|2022-01-27 20:25:10|234.23|232.63|236.02|234.42|236.02|234.42|234.23|232.63|0
1643315120000|2022-01-27 20:25:20|235.45|233.85|234.88|233.28|235.45|233.85|234.88|233.28|0
1643315130000|2022-01-27 20:25:30|234.8|233.2|234.45|232.85|234.8|233.2|234.31|232.71|0
1643315140000|2022-01-27 20:25:40|234.31|232.71|234.23|232.63|234.45|232.85|234.23|232.63|0
1643315150000|2022-01-27 20:25:50|234.16|232.56|233.73|232.13|234.45|232.85|233.73|232.13|0
1643315160000|2022-01-27 20:26:00|234.31|232.71|233.59|231.99|234.31|232.71|233.17|231.57|0
1643315170000|2022-01-27 20:26:10|233.45|231.85|234.66|233.06|234.66|233.06|233.45|231.85|0
1643315180000|2022-01-27 20:26:20|234.8|233.2|235.3|233.7|235.3|233.7|234.8|233.2|0
1643315190000|2022-01-27 20:26:30|236.59|234.99|237.6|236|237.6|236|236.59|234.99|0
1643315200000|2022-01-27 20:26:40|236.02|234.42|236.31|234.71|236.31|234.71|236.02|234.42|0
1643315210000|2022-01-27 20:26:50|236.66|235.06|236.16|234.56|236.66|235.06|235.88|234.28|0
1643315220000|2022-01-27 20:27:00|236.02|234.42|236.8|235.2|236.8|235.2|236.02|234.42|0
1643315230000|2022-01-27 20:27:10|236.74|235.14|237.45|235.85|237.45|235.85|236.59|234.99|0
1643315240000|2022-01-27 20:27:20|238.1|236.5|239.04|237.44|239.04|237.44|238.1|236.5|0
1643315250000|2022-01-27 20:27:30|239.47|237.87|239.04|237.44|239.54|237.94|239.04|237.44|0
1643315260000|2022-01-27 20:27:40|240.05|238.45|240.41|238.81|240.7|239.1|240.05|238.45|0
1643315270000|2022-01-27 20:27:50|240.12|238.52|240.19|238.59|240.48|238.88|240.12|238.52|0
1643315280000|2022-01-27 20:28:00|239.83|238.23|239.47|237.87|239.83|238.23|239.47|237.87|0
1643315290000|2022-01-27 20:28:10|239.39|237.79|240.34|238.74|240.48|238.88|239.39|237.79|0
1643315300000|2022-01-27 20:28:20|240.05|238.45|240.05|238.45|240.05|238.45|239.76|238.16|0
1643315310000|2022-01-27 20:28:30|239.9|238.3|239.54|237.94|239.97|238.37|239.54|237.94|0
1643315320000|2022-01-27 20:28:40|239.68|238.08|239.9|238.3|239.9|238.3|239.68|238.08|0
1643315330000|2022-01-27 20:28:50|239.68|238.08|239.39|237.79|239.83|238.23|239.39|237.79|0
1643315340000|2022-01-27 20:29:00|239.76|238.16|240.19|238.59|240.19|238.59|239.25|237.65|0
1643315350000|2022-01-27 20:29:10|239.61|238.01|238.67|237.07|239.61|238.01|238.67|237.07|0
1643315360000|2022-01-27 20:29:20|239.04|237.44|238.6|237|239.04|237.44|238.31|236.71|0
1643315370000|2022-01-27 20:29:30|238.75|237.15|238.24|236.64|238.75|237.15|238.24|236.64|0
1643315380000|2022-01-27 20:29:40|238.46|236.86|238.17|236.57|238.6|237|238.17|236.57|0
1643315390000|2022-01-27 20:29:50|238.46|236.86|238.17|236.57|238.46|236.86|238.17|236.57|0
1643315400000|2022-01-27 20:30:00|238.46|236.86|240.19|238.59|240.19|238.59|238.46|236.86|0
1643315410000|2022-01-27 20:30:10|240.91|239.31|239.9|238.3|240.91|239.31|239.68|238.08|0
1643315420000|2022-01-27 20:30:20|240.91|239.31|239.76|238.16|240.91|239.31|239.76|238.16|0
1643315430000|2022-01-27 20:30:30|239.18|237.58|239.47|237.87|239.47|237.87|239.18|237.58|0
1643315440000|2022-01-27 20:30:40|239.61|238.01|240.19|238.59|240.33|238.73|239.61|238.01|0
1643315450000|2022-01-27 20:30:50|239.61|238.01|238.89|237.29|239.61|238.01|238.89|237.29|0
1643315460000|2022-01-27 20:31:00|238.67|237.07|237.74|236.14|238.67|237.07|237.74|236.14|0
1643315470000|2022-01-27 20:31:10|238.03|236.43|237.74|236.14|238.03|236.43|237.74|236.14|0
1643315480000|2022-01-27 20:31:20|238.03|236.43|238.24|236.64|238.24|236.64|238.03|236.43|0
1643315490000|2022-01-27 20:31:30|237.45|235.85|237.31|235.71|237.74|236.14|237.31|235.71|0
1643315500000|2022-01-27 20:31:40|237.16|235.56|237.16|235.56|238.24|236.64|237.16|235.56|0
1643315510000|2022-01-27 20:31:50|238.02|236.42|237.81|236.21|238.02|236.42|237.59|235.99|0
1643315520000|2022-01-27 20:32:00|238.53|236.93|238.6|237|239.32|237.72|238.53|236.93|0
1643315530000|2022-01-27 20:32:10|237.59|235.99|238.09|236.49|238.38|236.78|237.59|235.99|0
1643315540000|2022-01-27 20:32:20|237.95|236.35|238.53|236.93|238.6|237|237.95|236.35|0
1643315550000|2022-01-27 20:32:30|239.47|237.87|240.04|238.44|240.04|238.44|239.47|237.87|0
1643315560000|2022-01-27 20:32:40|239.9|238.3|241.13|239.53|241.35|239.75|239.9|238.3|0
1643315570000|2022-01-27 20:32:50|241.35|239.75|241.78|240.18|241.78|240.18|241.35|239.75|0
1643315580000|2022-01-27 20:33:00|242.36|240.76|243.38|241.78|243.38|241.78|242.36|240.76|0
1643315590000|2022-01-27 20:33:10|243.53|241.93|243.23|241.63|243.53|241.93|243.09|241.49|0
1643315600000|2022-01-27 20:33:20|241.93|240.33|239.82|238.22|241.93|240.33|239.82|238.22|0
1643315610000|2022-01-27 20:33:30|239.46|237.86|238.74|237.14|239.46|237.86|238.6|237|0
1643315620000|2022-01-27 20:33:40|239.03|237.43|238.02|236.42|239.03|237.43|238.02|236.42|0
1643315630000|2022-01-27 20:33:50|237.88|236.28|238.17|236.57|238.17|236.57|237.88|236.28|0
1643315640000|2022-01-27 20:34:00|238.6|237|238.31|236.71|239.61|238.01|238.31|236.71|0
1643315650000|2022-01-27 20:34:10|237.74|236.14|237.52|235.92|237.74|236.14|237.52|235.92|0
1643315660000|2022-01-27 20:34:20|237.59|235.99|237.59|235.99|237.73|236.13|237.45|235.85|0
1643315670000|2022-01-27 20:34:30|237.45|235.85|237.8|236.2|237.8|236.2|237.45|235.85|0
1643315680000|2022-01-27 20:34:40|237.88|236.28|237.16|235.56|237.88|236.28|237.02|235.42|0
1643315690000|2022-01-27 20:34:50|237.3|235.7|237.73|236.13|237.73|236.13|237.3|235.7|0
1643315700000|2022-01-27 20:35:00|238.09|236.49|239.75|238.15|239.75|238.15|238.09|236.49|0
1643315710000|2022-01-27 20:35:10|240.4|238.8|238.67|237.07|240.4|238.8|238.67|237.07|0
1643315720000|2022-01-27 20:35:20|238.89|237.29|238.31|236.71|238.89|237.29|238.31|236.71|0
1643315730000|2022-01-27 20:35:30|238.6|237|238.89|237.29|238.89|237.29|238.38|236.78|0
1643315740000|2022-01-27 20:35:40|238.6|237|239.75|238.15|239.75|238.15|238.6|237|0
1643315750000|2022-01-27 20:35:50|239.46|237.86|239.46|237.86|239.61|238.01|239.39|237.79|0
1643315760000|2022-01-27 20:36:00|239.68|238.08|238.02|236.42|239.68|238.08|238.02|236.42|0
1643315770000|2022-01-27 20:36:10|238.31|236.71|239.82|238.22|239.82|238.22|238.31|236.71|0
1643315780000|2022-01-27 20:36:20|238.74|237.14|237.19|235.59|239.03|237.43|237.19|235.59|0
1643315790000|2022-01-27 20:36:30|236.76|235.16|236.76|235.16|236.76|235.16|236.47|234.87|0
1643315800000|2022-01-27 20:36:40|236.68|235.08|236.4|234.8|236.68|235.08|236.4|234.8|0
1643315810000|2022-01-27 20:36:50|235.89|234.29|236.25|234.65|236.33|234.73|235.89|234.29|0
1643315820000|2022-01-27 20:37:00|236.11|234.51|235.89|234.29|236.18|234.58|235.89|234.29|0
1643315830000|2022-01-27 20:37:10|236.39|234.79|236.18|234.58|236.54|234.94|235.75|234.15|0
1643315840000|2022-01-27 20:37:20|236.47|234.87|236.83|235.23|236.97|235.37|236.47|234.87|0
1643315850000|2022-01-27 20:37:30|236.04|234.44|235.32|233.72|236.04|234.44|235.32|233.72|0
1643315860000|2022-01-27 20:37:40|235.39|233.79|236.61|235.01|236.61|235.01|235.32|233.72|0
1643315870000|2022-01-27 20:37:50|236.04|234.44|236.18|234.58|236.18|234.58|235.75|234.15|0
1643315880000|2022-01-27 20:38:00|236.25|234.65|236.18|234.58|236.25|234.65|236.04|234.44|0
1643315890000|2022-01-27 20:38:10|236.11|234.51|235.32|233.72|236.11|234.51|234.89|233.29|0
1643315900000|2022-01-27 20:38:20|234.89|233.29|234.74|233.14|234.89|233.29|234.74|233.14|0
1643315910000|2022-01-27 20:38:30|234.6|233|234.81|233.21|234.81|233.21|234.6|233|0
1643315920000|2022-01-27 20:38:40|234.6|233|233.6|232|234.6|233|233.6|232|0
1643315930000|2022-01-27 20:38:50|233.31|231.71|232.74|231.14|233.31|231.71|232.74|231.14|0
1643315940000|2022-01-27 20:39:00|232.81|231.21|232.88|231.28|233.46|231.86|232.46|230.86|0
1643315950000|2022-01-27 20:39:10|232.74|231.14|233.17|231.57|233.17|231.57|232.6|231|0
1643315960000|2022-01-27 20:39:20|233.46|231.86|233.31|231.71|233.6|232|233.31|231.71|0
1643315970000|2022-01-27 20:39:30|233.24|231.64|234.6|233|234.6|233|233.24|231.64|0
1643315980000|2022-01-27 20:39:40|234.03|232.43|234.03|232.43|234.17|232.57|234.03|232.43|0
1643315990000|2022-01-27 20:39:50|234.17|232.57|234.6|233|235.03|233.43|234.17|232.57|0
1643316000000|2022-01-27 20:40:00|234.46|232.86|234.31|232.71|234.46|232.86|234.31|232.71|0
1643316010000|2022-01-27 20:40:10|233.81|232.21|234.17|232.57|234.17|232.57|233.81|232.21|0
1643316020000|2022-01-27 20:40:20|234.31|232.71|233.81|232.21|234.31|232.71|233.81|232.21|0
1643316030000|2022-01-27 20:40:30|233.45|231.85|233.6|232|233.6|232|233.45|231.85|0
1643316040000|2022-01-27 20:40:40|233.45|231.85|233.6|232|233.6|232|233.45|231.85|0
1643316050000|2022-01-27 20:40:50|233.31|231.71|234.31|232.71|234.31|232.71|233.31|231.71|0
1643316060000|2022-01-27 20:41:00|235.67|234.07|235.89|234.29|235.89|234.29|235.39|233.79|0
1643316070000|2022-01-27 20:41:10|235.96|234.36|237.4|235.8|237.4|235.8|235.89|234.29|0
1643316080000|2022-01-27 20:41:20|237.62|236.02|237.76|236.16|237.76|236.16|237.62|236.02|0
1643316090000|2022-01-27 20:41:30|236.75|235.15|237.98|236.38|237.98|236.38|236.75|235.15|0
1643316100000|2022-01-27 20:41:40|238.92|237.32|240.22|238.62|240.22|238.62|238.92|237.32|0
1643316110000|2022-01-27 20:41:50|240|238.4|240.15|238.55|240.15|238.55|239.5|237.9|0
1643316120000|2022-01-27 20:42:00|241.75|240.15|242.7|241.1|242.7|241.1|241.75|240.15|0
1643316130000|2022-01-27 20:42:10|242.85|241.25|243.14|241.54|243.14|241.54|242.85|241.25|0
1643316140000|2022-01-27 20:42:20|242.99|241.39|243.14|241.54|243.14|241.54|242.99|241.39|0
1643316150000|2022-01-27 20:42:30|242.99|241.39|242.7|241.1|242.99|241.39|242.62|241.02|0
1643316160000|2022-01-27 20:42:40|242.92|241.32|242.48|240.88|242.92|241.32|242.41|240.81|0
1643316170000|2022-01-27 20:42:50|243.43|241.83|244.53|242.93|244.53|242.93|243.43|241.83|0
1643316180000|2022-01-27 20:43:00|244.89|243.29|246.07|244.47|246.07|244.47|244.89|243.29|0
1643316190000|2022-01-27 20:43:10|246.36|244.76|244.82|243.22|246.66|245.06|244.82|243.22|0
1643316200000|2022-01-27 20:43:20|244.97|243.37|244.08|242.48|244.97|243.37|244.08|242.48|0
1643316210000|2022-01-27 20:43:30|244.38|242.78|244.23|242.63|244.38|242.78|243.79|242.19|0
1643316220000|2022-01-27 20:43:40|244.38|242.78|244.38|242.78|244.38|242.78|244.15|242.55|0
1643316230000|2022-01-27 20:43:50|244.3|242.7|243.71|242.11|244.3|242.7|243.71|242.11|0
1643316240000|2022-01-27 20:44:00|244.23|242.63|244.52|242.92|244.67|243.07|244.08|242.48|0
1643316250000|2022-01-27 20:44:10|243.94|242.34|243.56|241.96|243.94|242.34|243.56|241.96|0
1643316260000|2022-01-27 20:44:20|243.64|242.04|242.47|240.87|243.93|242.33|242.47|240.87|0
1643316270000|2022-01-27 20:44:30|242.54|240.94|243.27|241.67|243.35|241.75|242.54|240.94|0
1643316280000|2022-01-27 20:44:40|243.05|241.45|242.91|241.31|243.05|241.45|242.91|241.31|0
1643316290000|2022-01-27 20:44:50|242.47|240.87|242.32|240.72|242.47|240.87|241.3|239.7|0
1643316300000|2022-01-27 20:45:00|243.71|242.11|244.38|242.78|244.38|242.78|243.64|242.04|0
1643316310000|2022-01-27 20:45:10|244.67|243.07|245.26|243.66|245.26|243.66|244.67|243.07|0
1643316320000|2022-01-27 20:45:20|245.48|243.88|244.52|242.92|245.55|243.95|244.52|242.92|0
1643316330000|2022-01-27 20:45:30|245.26|243.66|245.55|243.95|246|244.4|245.18|243.58|0
1643316340000|2022-01-27 20:45:40|245.41|243.81|244.82|243.22|245.41|243.81|244.82|243.22|0
1643316350000|2022-01-27 20:45:50|245.11|243.51|245.7|244.1|245.7|244.1|245.11|243.51|0
1643316360000|2022-01-27 20:46:00|246|244.4|247.33|245.73|247.33|245.73|245.7|244.1|0
1643316370000|2022-01-27 20:46:10|248.51|246.91|248.81|247.21|248.81|247.21|248.07|246.47|0
1643316380000|2022-01-27 20:46:20|248.96|247.36|248.66|247.06|248.96|247.36|248.66|247.06|0
1643316390000|2022-01-27 20:46:30|248.73|247.13|248.81|247.21|248.96|247.36|248.66|247.06|0
1643316400000|2022-01-27 20:46:40|249.11|247.51|248.58|246.98|249.4|247.8|248.58|246.98|0
1643316410000|2022-01-27 20:46:50|248.07|246.47|248.14|246.54|248.51|246.91|248.07|246.47|0
1643316420000|2022-01-27 20:47:00|247.47|245.87|248.67|247.07|253.09|251.49|247.47|245.87|0
1643316430000|2022-01-27 20:47:10|248.15|246.55|246.61|245.01|248.15|246.55|246.61|245.01|0
1643316440000|2022-01-27 20:47:20|246.24|244.64|244.7|243.1|246.24|244.64|244.7|243.1|0
1643316450000|2022-01-27 20:47:30|244.55|242.95|243.05|241.45|244.77|243.17|243.05|241.45|0
1643316460000|2022-01-27 20:47:40|241.68|240.08|242.04|240.44|242.04|240.44|241.68|240.08|0
1643316470000|2022-01-27 20:47:50|242.77|241.17|243.51|241.91|243.8|242.2|242.77|241.17|0
1643316480000|2022-01-27 20:48:00|242.84|241.24|241.75|240.15|242.84|241.24|240.88|239.28|0
1643316490000|2022-01-27 20:48:10|241.9|240.3|239.42|237.82|241.9|240.3|239.42|237.82|0
1643316500000|2022-01-27 20:48:20|239.13|237.53|239.42|237.82|239.49|237.89|239.06|237.46|0
1643316510000|2022-01-27 20:48:30|239.86|238.26|238.76|237.16|239.86|238.26|238.55|236.95|0
1643316520000|2022-01-27 20:48:40|238.41|236.81|238.84|237.24|239.13|237.53|238.41|236.81|0
1643316530000|2022-01-27 20:48:50|238.99|237.39|239.35|237.75|239.35|237.75|238.26|236.66|0
1643316540000|2022-01-27 20:49:00|239.57|237.97|238.69|237.09|240.07|238.47|238.69|237.09|0
1643316550000|2022-01-27 20:49:10|239.42|237.82|237.97|236.37|239.42|237.82|237.97|236.37|0
1643316560000|2022-01-27 20:49:20|237.83|236.23|240|238.4|240|238.4|237.83|236.23|0
1643316570000|2022-01-27 20:49:30|239.57|237.97|239.42|237.82|239.86|238.26|239.42|237.82|0
1643316580000|2022-01-27 20:49:40|238.84|237.24|239.42|237.82|239.42|237.82|238.84|237.24|0
1643316590000|2022-01-27 20:49:50|239.27|237.67|241.38|239.78|241.38|239.78|239.27|237.67|0
1643316600000|2022-01-27 20:50:00|241.9|240.3|238.91|237.31|241.9|240.3|237.32|235.72|0
1643316610000|2022-01-27 20:50:10|239.05|237.45|237.75|236.15|239.13|237.53|237.75|236.15|0
1643316620000|2022-01-27 20:50:20|238.11|236.51|237.6|236|238.11|236.51|237.46|235.86|0
1643316630000|2022-01-27 20:50:30|238.55|236.95|237.82|236.22|238.55|236.95|237.82|236.22|0
1643316640000|2022-01-27 20:50:40|238.04|236.44|238.84|237.24|238.84|237.24|238.04|236.44|0
1643316650000|2022-01-27 20:50:50|238.11|236.51|238.47|236.87|238.47|236.87|237.82|236.22|0
1643316660000|2022-01-27 20:51:00|237.82|236.22|238.69|237.09|238.69|237.09|237.82|236.22|0
1643316670000|2022-01-27 20:51:10|238.55|236.95|238.69|237.09|238.69|237.09|237.97|236.37|0
1643316680000|2022-01-27 20:51:20|238.11|236.51|238.26|236.66|238.55|236.95|237.97|236.37|0
1643316690000|2022-01-27 20:51:30|238.4|236.8|237.39|235.79|238.4|236.8|237.25|235.65|0
1643316700000|2022-01-27 20:51:40|237.25|235.65|236.96|235.36|237.39|235.79|236.96|235.36|0
1643316710000|2022-01-27 20:51:50|237.1|235.5|238.18|236.58|238.18|236.58|236.81|235.21|0
1643316720000|2022-01-27 20:52:00|238.55|236.95|238.69|237.09|239.2|237.6|237.97|236.37|0
1643316730000|2022-01-27 20:52:10|238.26|236.66|238.91|237.31|239.13|237.53|238.26|236.66|0
1643316740000|2022-01-27 20:52:20|239.13|237.53|238.26|236.66|239.42|237.82|238.26|236.66|0
1643316750000|2022-01-27 20:52:30|238.84|237.24|239.13|237.53|239.13|237.53|238.84|237.24|0
1643316760000|2022-01-27 20:52:40|238.84|237.24|238.84|237.24|238.98|237.38|238.84|237.24|0
1643316770000|2022-01-27 20:52:50|238.98|237.38|239.05|237.45|239.2|237.6|238.18|236.58|0
1643316780000|2022-01-27 20:53:00|239.13|237.53|238.55|236.95|239.85|238.25|238.55|236.95|0
1643316790000|2022-01-27 20:53:10|238.62|237.02|238.84|237.24|238.84|237.24|238.62|237.02|0
1643316800000|2022-01-27 20:53:20|238.11|236.51|238.4|236.8|238.47|236.87|238.11|236.51|0
1643316810000|2022-01-27 20:53:30|238.26|236.66|238.18|236.58|238.26|236.66|237.68|236.08|0
1643316820000|2022-01-27 20:53:40|237.97|236.37|238.11|236.51|238.26|236.66|237.97|236.37|0
1643316830000|2022-01-27 20:53:50|237.75|236.15|237.97|236.37|237.97|236.37|237.75|236.15|0
1643316840000|2022-01-27 20:54:00|237.82|236.22|237.39|235.79|237.82|236.22|237.39|235.79|0
1643316850000|2022-01-27 20:54:10|237.53|235.93|237.53|235.93|237.53|235.93|237.17|235.57|0
1643316860000|2022-01-27 20:54:20|237.68|236.08|237.75|236.15|237.89|236.29|237.68|236.08|0
1643316870000|2022-01-27 20:54:30|237.1|235.5|237.46|235.86|237.46|235.86|237.1|235.5|0
1643316880000|2022-01-27 20:54:40|237.24|235.64|237.82|236.22|237.82|236.22|236.81|235.21|0
1643316890000|2022-01-27 20:54:50|238.11|236.51|237.68|236.08|238.11|236.51|237.53|235.93|0
1643316900000|2022-01-27 20:55:00|238.11|236.51|238.98|237.38|238.98|237.38|238.11|236.51|0
1643316910000|2022-01-27 20:55:10|239.85|238.25|239.56|237.96|240|238.4|239.56|237.96|0
1643316920000|2022-01-27 20:55:20|238.98|237.38|240|238.4|240|238.4|238.98|237.38|0
1643316930000|2022-01-27 20:55:30|239.41|237.81|238.54|236.94|239.41|237.81|238.4|236.8|0
1643316940000|2022-01-27 20:55:40|239.71|238.11|239.27|237.67|239.85|238.25|239.27|237.67|0
1643316950000|2022-01-27 20:55:50|238.47|236.87|238.11|236.51|238.54|236.94|238.11|236.51|0
1643316960000|2022-01-27 20:56:00|238.69|237.09|238.25|236.65|238.83|237.23|238.25|236.65|0
1643316970000|2022-01-27 20:56:10|238.03|236.43|237.31|235.71|238.03|236.43|237.24|235.64|0
1643316980000|2022-01-27 20:56:20|236.95|235.35|236.81|235.21|236.95|235.35|236.37|234.77|0
1643316990000|2022-01-27 20:56:30|236.66|235.06|236.66|235.06|236.66|235.06|236.52|234.92|0
1643317000000|2022-01-27 20:56:40|237.17|235.57|236.73|235.13|237.17|235.57|236.44|234.84|0
1643317010000|2022-01-27 20:56:50|236.23|234.63|236.37|234.77|236.37|234.77|236.23|234.63|0
1643317020000|2022-01-27 20:57:00|236.52|234.92|236.23|234.63|236.52|234.92|236.23|234.63|0
1643317030000|2022-01-27 20:57:10|236.01|234.41|236.23|234.63|236.37|234.77|236.01|234.41|0
1643317040000|2022-01-27 20:57:20|235.8|234.2|235.65|234.05|235.8|234.2|235.65|234.05|0
1643317050000|2022-01-27 20:57:30|235.51|233.91|236.23|234.63|236.23|234.63|235.51|233.91|0
1643317060000|2022-01-27 20:57:40|235.94|234.34|235.65|234.05|236.37|234.77|235.65|234.05|0
1643317070000|2022-01-27 20:57:50|236.08|234.48|237.67|236.07|237.67|236.07|236.08|234.48|0
1643317080000|2022-01-27 20:58:00|237.24|235.64|236.23|234.63|237.24|235.64|236.23|234.63|0
1643317090000|2022-01-27 20:58:10|235.8|234.2|235.72|234.12|236.23|234.63|235.72|234.12|0
1643317100000|2022-01-27 20:58:20|235.51|233.91|235.94|234.34|235.94|234.34|235.51|233.91|0
1643317110000|2022-01-27 20:58:30|235.8|234.2|235.8|234.2|235.94|234.34|235.8|234.2|0
1643317120000|2022-01-27 20:58:40|235.94|234.34|236.08|234.48|236.52|234.92|235.94|234.34|0
1643317130000|2022-01-27 20:58:50|235.94|234.34|235.8|234.2|235.94|234.34|235.8|234.2|0
1643317140000|2022-01-27 20:59:00|235.65|234.05|234.93|233.33|235.65|234.05|234.93|233.33|0
1643317150000|2022-01-27 20:59:10|235.08|233.48|235.22|233.62|235.36|233.76|234.93|233.33|0
1643317160000|2022-01-27 20:59:20|235.65|234.05|236.08|234.48|236.08|234.48|235.51|233.91|0
1643317170000|2022-01-27 20:59:30|235.94|234.34|235.36|233.76|236.23|234.63|235.36|233.76|0
1643317180000|2022-01-27 20:59:40|235.29|233.69|235.29|233.69|235.29|233.69|235.22|233.62|0
1643317190000|2022-01-27 20:59:50|235.36|233.76|233.93|232.33|235.36|233.76|233.93|232.33|0
1643317200000|2022-01-27 21:00:00|234.79|233.19|235.08|233.48|235.79|234.19|234.79|233.19|0
1643317210000|2022-01-27 21:00:10|234.93|233.33|233.5|231.9|234.93|233.33|233.5|231.9|0
1643317220000|2022-01-27 21:00:20|233.21|231.61|233.78|232.18|233.78|232.18|233.21|231.61|0
1643317230000|2022-01-27 21:00:30|234.21|232.61|235.07|233.47|235.07|233.47|234.21|232.61|0
1643317240000|2022-01-27 21:00:40|235.65|234.05|235.07|233.47|235.65|234.05|235.07|233.47|0
1643317250000|2022-01-27 21:00:50|234.64|233.04|235.36|233.76|235.36|233.76|234.64|233.04|0
1643317260000|2022-01-27 21:01:00|235.07|233.47|234.93|233.33|235.07|233.47|234.93|233.33|0
1643317270000|2022-01-27 21:01:10|234.64|233.04|234.79|233.19|234.79|233.19|234.36|232.76|0
1643317280000|2022-01-27 21:01:20|234.5|232.9|234.5|232.9|234.79|233.19|234.5|232.9|0
1643317290000|2022-01-27 21:01:30|234.28|232.68|234.93|233.33|234.93|233.33|234.28|232.68|0
1643317300000|2022-01-27 21:01:40|234.79|233.19|235.07|233.47|235.07|233.47|234.79|233.19|0
1643317310000|2022-01-27 21:01:50|234.93|233.33|235.22|233.62|235.22|233.62|234.93|233.33|0
1643317320000|2022-01-27 21:02:00|235.07|233.47|235.36|233.76|235.36|233.76|235.07|233.47|0
1643317330000|2022-01-27 21:02:10|235.29|233.69|234.85|233.25|235.29|233.69|234.5|232.9|0
1643317340000|2022-01-27 21:02:20|234.64|233.04|234.64|233.04|234.64|233.04|234.5|232.9|0
1643317350000|2022-01-27 21:02:30|234.79|233.19|234.21|232.61|234.79|233.19|234.21|232.61|0
1643317360000|2022-01-27 21:02:40|233.92|232.32|233.35|231.75|233.92|232.32|233.35|231.75|0
1643317370000|2022-01-27 21:02:50|233.49|231.89|233.49|231.89|233.49|231.89|233.35|231.75|0
1643317380000|2022-01-27 21:03:00|233.42|231.82|233.42|231.82|234.07|232.47|233.42|231.82|0
1643317390000|2022-01-27 21:03:10|233.49|231.89|233.49|231.89|234.21|232.61|233.49|231.89|0
1643317400000|2022-01-27 21:03:20|233.64|232.04|233.78|232.18|233.78|232.18|233.49|231.89|0
1643317410000|2022-01-27 21:03:30|234.07|232.47|234.07|232.47|234.21|232.61|234.07|232.47|0
1643317420000|2022-01-27 21:03:40|234.28|232.68|233.35|231.75|234.28|232.68|233.35|231.75|0
1643317430000|2022-01-27 21:03:50|233.49|231.89|233.35|231.75|233.56|231.96|233.35|231.75|0
1643317440000|2022-01-27 21:04:00|233.21|231.61|232.78|231.18|233.21|231.61|232.78|231.18|0
1643317450000|2022-01-27 21:04:10|232.92|231.32|232.63|231.03|232.92|231.32|232.63|231.03|0
1643317460000|2022-01-27 21:04:20|232.35|230.75|231.78|230.18|232.56|230.96|231.78|230.18|0
1643317470000|2022-01-27 21:04:30|232.06|230.46|232.35|230.75|232.35|230.75|232.06|230.46|0
1643317480000|2022-01-27 21:04:40|232.49|230.89|232.63|231.03|232.63|231.03|232.35|230.75|0
1643317490000|2022-01-27 21:04:50|232.49|230.89|234.07|232.47|234.07|232.47|232.49|230.89|0
1643317500000|2022-01-27 21:05:00|234.5|232.9|233.92|232.32|234.93|233.33|233.92|232.32|0
1643317510000|2022-01-27 21:05:10|234.93|233.33|236.22|234.62|236.22|234.62|234.64|233.04|0
1643317520000|2022-01-27 21:05:20|237.23|235.63|237.74|236.14|237.74|236.14|237.23|235.63|0
1643317530000|2022-01-27 21:05:30|237.23|235.63|237.96|236.36|237.96|236.36|237.23|235.63|0
1643317540000|2022-01-27 21:05:40|238.54|236.94|238.53|236.93|238.54|236.94|238.25|236.65|0
1643317550000|2022-01-27 21:05:50|238.39|236.79|238.82|237.22|238.82|237.22|237.88|236.28|0
1643317560000|2022-01-27 21:06:00|239.11|237.51|238.82|237.22|239.11|237.51|238.68|237.08|0
1643317570000|2022-01-27 21:06:10|238.68|237.08|238.1|236.5|238.68|237.08|238.1|236.5|0
1643317580000|2022-01-27 21:06:20|237.52|235.92|237.38|235.78|237.52|235.92|237.09|235.49|0
1643317590000|2022-01-27 21:06:30|237.67|236.07|237.38|235.78|237.67|236.07|237.23|235.63|0
1643317600000|2022-01-27 21:06:40|237.52|235.92|236.11|234.51|238.82|237.22|236.11|234.51|0
1643317610000|2022-01-27 21:06:50|236.4|234.8|237.73|236.13|237.73|236.13|236.4|234.8|0
1643317620000|2022-01-27 21:07:00|237.44|235.84|237|235.4|237.44|235.84|237|235.4|0
1643317630000|2022-01-27 21:07:10|237.15|235.55|237|235.4|237.15|235.55|236.86|235.26|0
1643317640000|2022-01-27 21:07:20|236.86|235.26|236.43|234.83|236.86|235.26|236.43|234.83|0
1643317650000|2022-01-27 21:07:30|237|235.4|236.57|234.97|237|235.4|236.57|234.97|0
1643317660000|2022-01-27 21:07:40|236.86|235.26|236.28|234.68|237|235.4|236.28|234.68|0
1643317670000|2022-01-27 21:07:50|236.71|235.11|236.28|234.68|236.71|235.11|236.28|234.68|0
1643317680000|2022-01-27 21:08:00|236.57|234.97|236.57|234.97|236.57|234.97|236.57|234.97|0
1643317690000|2022-01-27 21:08:10|236.49|234.89|236.42|234.82|236.49|234.89|236.28|234.68|0
1643317700000|2022-01-27 21:08:20|236.86|235.26|236.42|234.82|236.86|235.26|236.42|234.82|0
1643317710000|2022-01-27 21:08:30|236.28|234.68|236.28|234.68|236.28|234.68|236.28|234.68|0
1643317720000|2022-01-27 21:08:40|236.42|234.82|236.13|234.53|236.42|234.82|236.13|234.53|0
1643317730000|2022-01-27 21:08:50|236.06|234.46|235.99|234.39|236.06|234.46|235.7|234.1|0
1643317740000|2022-01-27 21:09:00|235.85|234.25|235.99|234.39|236.06|234.46|235.85|234.25|0
1643317750000|2022-01-27 21:09:10|235.63|234.03|235.7|234.1|235.7|234.1|235.63|234.03|0
1643317760000|2022-01-27 21:09:20|236.13|234.53|236.49|234.89|236.49|234.89|236.13|234.53|0
1643317770000|2022-01-27 21:09:30|236.71|235.11|236.78|235.18|236.78|235.18|236.71|235.11|0
1643317780000|2022-01-27 21:09:40|236.86|235.26|237|235.4|237|235.4|236.86|235.26|0
1643317790000|2022-01-27 21:09:50|236.86|235.26|236.86|235.26|237|235.4|236.86|235.26|0
1643317800000|2022-01-27 21:10:00|236.42|234.82|236.78|235.18|236.78|235.18|236.42|234.82|0
1643317810000|2022-01-27 21:10:10|236.71|235.11|236.78|235.18|237|235.4|236.71|235.11|0
1643317820000|2022-01-27 21:10:20|236.57|234.97|236.42|234.82|236.57|234.97|236.42|234.82|0
1643317830000|2022-01-27 21:10:30|236.57|234.97|236.42|234.82|236.64|235.04|236.42|234.82|0
1643317840000|2022-01-27 21:10:40|236.28|234.68|235.99|234.39|236.28|234.68|235.99|234.39|0
1643317850000|2022-01-27 21:10:50|235.84|234.24|235.99|234.39|236.06|234.46|235.84|234.24|0
1643317860000|2022-01-27 21:11:00|236.13|234.53|235.84|234.24|236.13|234.53|235.84|234.24|0
1643317870000|2022-01-27 21:11:10|235.7|234.1|235.7|234.1|235.77|234.17|235.7|234.1|0
1643317880000|2022-01-27 21:11:20|235.77|234.17|235.55|233.95|235.84|234.24|235.55|233.95|0
1643317890000|2022-01-27 21:11:30|235.41|233.81|234.11|232.51|235.41|233.81|234.11|232.51|0
1643317900000|2022-01-27 21:11:40|233.54|231.94|233.68|232.08|233.68|232.08|233.54|231.94|0
1643317910000|2022-01-27 21:11:50|233.54|231.94|233.68|232.08|233.68|232.08|233.54|231.94|0
1643317920000|2022-01-27 21:12:00|233.82|232.22|233.82|232.22|234.04|232.44|233.82|232.22|0
1643317930000|2022-01-27 21:12:10|233.54|231.94|234.04|232.44|234.04|232.44|233.54|231.94|0
1643317940000|2022-01-27 21:12:20|233.89|232.29|234.4|232.8|234.4|232.8|233.68|232.08|0
1643317950000|2022-01-27 21:12:30|234.26|232.66|234.47|232.87|234.83|233.23|234.26|232.66|0
1643317960000|2022-01-27 21:12:40|234.26|232.66|233.97|232.37|234.26|232.66|233.97|232.37|0
1643317970000|2022-01-27 21:12:50|233.54|231.94|233.17|231.57|233.54|231.94|232.96|231.36|0
1643317980000|2022-01-27 21:13:00|233.68|232.08|233.39|231.79|233.68|232.08|233.39|231.79|0
1643317990000|2022-01-27 21:13:10|234.11|232.51|235.7|234.1|235.7|234.1|234.11|232.51|0
1643318000000|2022-01-27 21:13:20|236.06|234.46|236.71|235.11|236.71|235.11|235.77|234.17|0
1643318010000|2022-01-27 21:13:30|236.85|235.25|237.29|235.69|237.43|235.83|236.85|235.25|0
1643318020000|2022-01-27 21:13:40|237.65|236.05|237.43|235.83|237.65|236.05|237.36|235.76|0
1643318030000|2022-01-27 21:13:50|238.01|236.41|238.23|236.63|238.89|237.29|238.01|236.41|0
1643318040000|2022-01-27 21:14:00|238.89|237.29|238.74|237.14|238.89|237.29|238.74|237.14|0
1643318050000|2022-01-27 21:14:10|237.94|236.34|236.66|235.06|237.94|236.34|228.77|227.17|0
1643318060000|2022-01-27 21:14:20|236.37|234.77|236.51|234.91|236.8|235.2|236.37|234.77|0
1643318070000|2022-01-27 21:14:30|237.09|235.49|237.53|235.93|237.68|236.08|237.09|235.49|0
1643318080000|2022-01-27 21:14:40|238.11|236.51|237.09|235.49|238.26|236.66|237.09|235.49|0
1643318090000|2022-01-27 21:14:50|236.73|235.13|235.71|234.11|236.73|235.13|235.71|234.11|0
1643318120000|2022-01-27 21:15:20|236.64|234.64|236.57|234.57|236.86|234.86|236.57|234.57|0
1643318130000|2022-01-27 21:15:30|236.42|234.42|235.99|233.99|236.49|234.49|235.99|233.99|0
1643318140000|2022-01-27 21:15:40|235.84|233.84|236.42|234.42|236.64|234.64|235.84|233.84|0
1643318150000|2022-01-27 21:15:50|236.49|234.49|236.13|234.13|236.49|234.49|236.13|234.13|0
1643318160000|2022-01-27 21:16:00|235.84|233.84|235.99|233.99|235.99|233.99|235.84|233.84|0
1643318170000|2022-01-27 21:16:10|235.91|233.91|236.42|234.42|236.64|234.64|235.91|233.91|0
1643318180000|2022-01-27 21:16:20|237.15|235.15|237.29|235.29|237.29|235.29|237.15|235.15|0
1643318190000|2022-01-27 21:16:30|236.86|234.86|237.15|235.15|237.15|235.15|236.71|234.71|0
1643318200000|2022-01-27 21:16:40|237.07|235.07|237.07|235.07|237.07|235.07|237|235|0
1643318210000|2022-01-27 21:16:50|236.86|234.86|236.35|234.35|236.86|234.86|236.35|234.35|0
1643318220000|2022-01-27 21:17:00|237.07|235.07|236.86|234.86|237.07|235.07|236.86|234.86|0
1643318230000|2022-01-27 21:17:10|236.78|234.78|236.86|234.86|237.15|235.15|236.71|234.71|0
1643318240000|2022-01-27 21:17:20|236.57|234.57|236.57|234.57|236.57|234.57|236.28|234.28|0
1643318250000|2022-01-27 21:17:30|236.28|234.28|235.91|233.91|236.28|234.28|235.91|233.91|0
1643318260000|2022-01-27 21:17:40|236.28|234.28|236.28|234.28|236.35|234.35|235.99|233.99|0
1643318270000|2022-01-27 21:17:50|236.57|234.57|236.13|234.13|236.57|234.57|236.13|234.13|0
1643318280000|2022-01-27 21:18:00|236.2|234.2|236.57|234.57|236.57|234.57|236.2|234.2|0
1643318290000|2022-01-27 21:18:10|236.49|234.49|237.15|235.15|237.15|235.15|236.49|234.49|0
1643318300000|2022-01-27 21:18:20|237.36|235.36|237.94|235.94|237.94|235.94|237.36|235.36|0
1643318310000|2022-01-27 21:18:30|237.87|235.87|237.73|235.73|238.16|236.16|237.73|235.73|0
1643318320000|2022-01-27 21:18:40|237.44|235.44|237.87|235.87|237.87|235.87|237.44|235.44|0
1643318330000|2022-01-27 21:18:50|237.94|235.94|238.16|236.16|238.16|236.16|237.87|235.87|0
1643318340000|2022-01-27 21:19:00|238.23|236.23|237.44|235.44|238.23|236.23|237.44|235.44|0
1643318350000|2022-01-27 21:19:10|237.36|235.36|237.29|235.29|237.36|235.36|237.15|235.15|0
1643318360000|2022-01-27 21:19:20|237.58|235.58|237.73|235.73|238.09|236.09|237.58|235.58|0
1643318370000|2022-01-27 21:19:30|237.8|235.8|237.8|235.8|237.94|235.94|237.8|235.8|0
1643318380000|2022-01-27 21:19:40|237.73|235.73|238.02|236.02|238.02|236.02|237.73|235.73|0
1643318390000|2022-01-27 21:19:50|238.09|236.09|238.52|236.52|238.52|236.52|238.09|236.09|0
1643318400000|2022-01-27 21:20:00|238.67|236.67|238.38|236.38|238.96|236.96|238.38|236.38|0
1643318410000|2022-01-27 21:20:10|238.6|236.6|238.67|236.67|238.67|236.67|238.6|236.6|0
1643318420000|2022-01-27 21:20:20|238.16|236.16|237.5|235.5|238.16|236.16|237.5|235.5|0
1643318430000|2022-01-27 21:20:30|237.21|235.21|236.56|234.56|237.21|235.21|236.56|234.56|0
1643318440000|2022-01-27 21:20:40|236.49|234.49|236.56|234.56|236.56|234.56|236.49|234.49|0
1643318450000|2022-01-27 21:20:50|236.27|234.27|236.2|234.2|236.27|234.27|236.13|234.13|0
1643318460000|2022-01-27 21:21:00|236.34|234.34|236.42|234.42|236.42|234.42|236.34|234.34|0
1643318470000|2022-01-27 21:21:10|236.2|234.2|236.05|234.05|236.2|234.2|236.05|234.05|0
1643318480000|2022-01-27 21:21:20|236.13|234.13|235.91|233.91|236.13|234.13|235.91|233.91|0
1643318490000|2022-01-27 21:21:30|235.84|233.84|235.76|233.76|235.84|233.84|235.4|233.4|0
1643318500000|2022-01-27 21:21:40|235.69|233.69|235.33|233.33|235.76|233.76|235.33|233.33|0
1643318510000|2022-01-27 21:21:50|235.12|233.12|235.04|233.04|235.12|233.12|234.83|232.83|0
1643318520000|2022-01-27 21:22:00|235.91|233.91|235.62|233.62|235.91|233.91|235.55|233.55|0
1643318530000|2022-01-27 21:22:10|235.91|233.91|235.91|233.91|235.91|233.91|235.76|233.76|0
1643318540000|2022-01-27 21:22:20|235.69|233.69|235.76|233.76|235.84|233.84|235.69|233.69|0
1643318550000|2022-01-27 21:22:30|235.91|233.91|236.34|234.34|236.34|234.34|235.91|233.91|0
1643318560000|2022-01-27 21:22:40|236.85|234.85|236.63|234.63|236.85|234.85|236.63|234.63|0
1643318570000|2022-01-27 21:22:50|236.78|234.78|237.5|235.5|237.5|235.5|236.78|234.78|0
1643318580000|2022-01-27 21:23:00|237.29|235.29|236.92|234.92|237.29|235.29|236.78|234.78|0
1643318590000|2022-01-27 21:23:10|236.85|234.85|236.42|234.42|236.92|234.92|236.42|234.42|0
1643318600000|2022-01-27 21:23:20|236.34|234.34|236.63|234.63|236.63|234.63|236.27|234.27|0
1643318610000|2022-01-27 21:23:30|236.71|234.71|237.07|235.07|237.07|235.07|236.71|234.71|0
1643318620000|2022-01-27 21:23:40|237.21|235.21|236.49|234.49|237.21|235.21|236.49|234.49|0
1643318630000|2022-01-27 21:23:50|236.42|234.42|236.42|234.42|236.42|234.42|236.34|234.34|0
1643318640000|2022-01-27 21:24:00|236.27|234.27|236.27|234.27|236.27|234.27|236.27|234.27|0
1643318650000|2022-01-27 21:24:10|236.2|234.2|236.13|234.13|236.34|234.34|236.13|234.13|0
1643318660000|2022-01-27 21:24:20|235.76|233.76|235.47|233.47|235.76|233.76|235.04|233.04|0
1643318670000|2022-01-27 21:24:30|236.05|234.05|235.62|233.62|236.05|234.05|235.62|233.62|0
1643318680000|2022-01-27 21:24:40|235.69|233.69|235.47|233.47|235.91|233.91|235.47|233.47|0
1643318690000|2022-01-27 21:24:50|235.33|233.33|234.39|232.39|235.33|233.33|234.39|232.39|0
1643318700000|2022-01-27 21:25:00|234.75|232.75|235.04|233.04|235.04|233.04|234.6|232.6|0
1643318710000|2022-01-27 21:25:10|235.18|233.18|235.04|233.04|235.18|233.18|235.04|233.04|0
1643318720000|2022-01-27 21:25:20|235.18|233.18|235.9|233.9|235.9|233.9|235.11|233.11|0
1643318730000|2022-01-27 21:25:30|235.76|233.76|235.69|233.69|235.76|233.76|235.69|233.69|0
1643318740000|2022-01-27 21:25:40|235.76|233.76|236.34|234.34|236.34|234.34|235.76|233.76|0
1643318750000|2022-01-27 21:25:50|236.41|234.41|236.27|234.27|236.41|234.41|236.05|234.05|0
1643318760000|2022-01-27 21:26:00|236.41|234.41|236.05|234.05|236.56|234.56|236.05|234.05|0
1643318770000|2022-01-27 21:26:10|235.98|233.98|235.98|233.98|236.05|234.05|235.9|233.9|0
1643318780000|2022-01-27 21:26:20|236.27|234.27|236.85|234.85|236.85|234.85|236.27|234.27|0
1643318790000|2022-01-27 21:26:30|236.7|234.7|236.77|234.77|236.77|234.77|236.7|234.7|0
1643318800000|2022-01-27 21:26:40|236.48|234.48|235.98|233.98|236.48|234.48|235.98|233.98|0
1643318810000|2022-01-27 21:26:50|235.9|233.9|236.05|234.05|236.05|234.05|235.9|233.9|0
1643318820000|2022-01-27 21:27:00|235.76|233.76|236.05|234.05|236.05|234.05|235.76|233.76|0
1643318830000|2022-01-27 21:27:10|236.19|234.19|235.9|233.9|236.19|234.19|235.9|233.9|0
1643318840000|2022-01-27 21:27:20|235.61|233.61|235.54|233.54|235.61|233.61|235.54|233.54|0
1643318850000|2022-01-27 21:27:30|235.76|233.76|236.19|234.19|236.19|234.19|235.76|233.76|0
1643318860000|2022-01-27 21:27:40|236.12|234.12|236.19|234.19|236.19|234.19|236.12|234.12|0
1643318870000|2022-01-27 21:27:50|235.98|233.98|236.34|234.34|236.34|234.34|235.98|233.98|0
1643318880000|2022-01-27 21:28:00|236.27|234.27|236.19|234.19|236.27|234.27|235.98|233.98|0
1643318890000|2022-01-27 21:28:10|236.05|234.05|235.98|233.98|236.05|234.05|235.98|233.98|0
1643318900000|2022-01-27 21:28:20|236.12|234.12|235.98|233.98|236.12|234.12|235.98|233.98|0
1643318910000|2022-01-27 21:28:30|235.61|233.61|234.96|232.96|235.61|233.61|234.96|232.96|0
1643318920000|2022-01-27 21:28:40|235.25|233.25|235.4|233.4|235.4|233.4|234.6|232.6|0
1643318930000|2022-01-27 21:28:50|235.03|233.03|235.03|233.03|235.32|233.32|234.89|232.89|0
1643318940000|2022-01-27 21:29:00|235.25|233.25|235.9|233.9|235.9|233.9|235.25|233.25|0
1643318950000|2022-01-27 21:29:10|235.98|233.98|236.05|234.05|236.05|234.05|235.9|233.9|0
1643318960000|2022-01-27 21:29:20|235.9|233.9|235.69|233.69|235.9|233.9|235.69|233.69|0
1643318970000|2022-01-27 21:29:30|235.61|233.61|235.83|233.83|235.9|233.9|235.61|233.61|0
1643318980000|2022-01-27 21:29:40|235.69|233.69|235.98|233.98|235.98|233.98|235.69|233.69|0
1643318990000|2022-01-27 21:29:50|235.47|233.47|235.69|233.69|235.69|233.69|235.47|233.47|0
1643319000000|2022-01-27 21:30:00|238.74|236.74|240.93|238.93|240.93|238.93|237.06|235.06|0
1643319010000|2022-01-27 21:30:10|241.88|239.88|238.15|236.15|241.88|239.88|238.15|236.15|0
1643319020000|2022-01-27 21:30:20|238.81|236.81|231.87|229.87|238.81|236.81|231.87|229.87|0
1643319030000|2022-01-27 21:30:30|235.03|233.03|238.95|236.95|238.95|236.95|235.03|233.03|0
1643319040000|2022-01-27 21:30:40|238.37|236.37|242.46|240.46|242.46|240.46|238.37|236.37|0
1643319050000|2022-01-27 21:30:50|242.98|240.98|241.29|239.29|242.98|240.98|241.29|239.29|0
1643319060000|2022-01-27 21:31:00|238.44|236.44|242.02|240.02|242.17|240.17|238.44|236.44|0
1643319070000|2022-01-27 21:31:10|241.58|239.58|240.85|238.85|241.58|239.58|240.85|238.85|0
1643319080000|2022-01-27 21:31:20|240.56|238.56|240.49|238.49|241.07|239.07|240.49|238.49|0
1643319090000|2022-01-27 21:31:30|240.7|238.7|241.29|239.29|241.29|239.29|240.7|238.7|0
1643319100000|2022-01-27 21:31:40|242.61|240.61|241.07|239.07|242.61|240.61|240.7|238.7|0
1643319110000|2022-01-27 21:31:50|240.78|238.78|241.44|239.44|241.44|239.44|240.78|238.78|0
1643319120000|2022-01-27 21:32:00|241.51|239.51|240.85|238.85|241.51|239.51|240.85|238.85|0
1643319130000|2022-01-27 21:32:10|240.41|238.41|241.51|239.51|241.51|239.51|240.41|238.41|0
1643319140000|2022-01-27 21:32:20|241.58|239.58|241.14|239.14|241.58|239.58|241.14|239.14|0
1643319150000|2022-01-27 21:32:30|241.07|239.07|241.07|239.07|241.07|239.07|240.99|238.99|0
1643319160000|2022-01-27 21:32:40|241.66|239.66|241.51|239.51|241.66|239.66|241.51|239.51|0
1643319170000|2022-01-27 21:32:50|241.95|239.95|242.39|240.39|242.39|240.39|241.95|239.95|0
1643319180000|2022-01-27 21:33:00|243.05|241.05|243.27|241.27|243.27|241.27|243.05|241.05|0
1643319190000|2022-01-27 21:33:10|243.42|241.42|243.42|241.42|243.57|241.57|243.42|241.42|0
1643319200000|2022-01-27 21:33:20|243.57|241.57|244.45|242.45|244.45|242.45|243.57|241.57|0
1643319210000|2022-01-27 21:33:30|244.08|242.08|244.45|242.45|244.45|242.45|244.01|242.01|0
1643319220000|2022-01-27 21:33:40|244.75|242.75|245.34|243.34|245.34|243.34|244.75|242.75|0
1643319230000|2022-01-27 21:33:50|245.26|243.26|244.67|242.67|245.26|243.26|244.67|242.67|0
1643319240000|2022-01-27 21:34:00|245.26|243.26|244.6|242.6|245.63|243.63|244.6|242.6|0
1643319250000|2022-01-27 21:34:10|244.08|242.08|243.42|241.42|244.08|242.08|243.42|241.42|0
1643319260000|2022-01-27 21:34:20|243.13|241.13|243.13|241.13|243.13|241.13|242.68|240.68|0
1643319270000|2022-01-27 21:34:30|243.71|241.71|243.2|241.2|244.23|242.23|243.2|241.2|0
1643319280000|2022-01-27 21:34:40|242.61|240.61|241.36|239.36|242.61|240.61|241.36|239.36|0
1643319290000|2022-01-27 21:34:50|241.22|239.22|240.99|238.99|241.29|239.29|240.85|238.85|0
1643319300000|2022-01-27 21:35:00|241.66|239.66|242.46|240.46|242.61|240.61|241.66|239.66|0
1643319310000|2022-01-27 21:35:10|242.24|240.24|241.07|239.07|242.24|240.24|241.07|239.07|0
1643319320000|2022-01-27 21:35:20|240.48|238.48|240.11|238.11|240.48|238.48|240.11|238.11|0
1643319330000|2022-01-27 21:35:30|240.34|238.34|239.46|237.46|240.34|238.34|239.46|237.46|0
1643319340000|2022-01-27 21:35:40|239.9|237.9|240.63|238.63|241.36|239.36|239.9|237.9|0
1643319350000|2022-01-27 21:35:50|241.29|239.29|240.55|238.55|241.29|239.29|240.55|238.55|0
1643319360000|2022-01-27 21:36:00|240.85|238.85|241.28|239.28|241.28|239.28|240.7|238.7|0
1643319370000|2022-01-27 21:36:10|240.99|238.99|242.16|240.16|242.16|240.16|240.99|238.99|0
1643319380000|2022-01-27 21:36:20|242.02|240.02|242.16|240.16|242.16|240.16|242.02|240.02|0
1643319390000|2022-01-27 21:36:30|241.95|239.95|241.87|239.87|242.16|240.16|241.87|239.87|0
1643319400000|2022-01-27 21:36:40|241.8|239.8|241.95|239.95|241.95|239.95|241.51|239.51|0
1643319410000|2022-01-27 21:36:50|241.87|239.87|242.16|240.16|242.16|240.16|241.87|239.87|0
1643319420000|2022-01-27 21:37:00|242.09|240.09|242.31|240.31|242.31|240.31|241.87|239.87|0
1643319430000|2022-01-27 21:37:10|242.16|240.16|242.24|240.24|242.53|240.53|242.16|240.16|0
1643319440000|2022-01-27 21:37:20|242.46|240.46|240.11|238.11|242.46|240.46|240.11|238.11|0
1643319450000|2022-01-27 21:37:30|239.9|237.9|240.63|238.63|240.63|238.63|239.9|237.9|0
1643319460000|2022-01-27 21:37:40|240.55|238.55|241.07|239.07|241.07|239.07|240.55|238.55|0
1643319470000|2022-01-27 21:37:50|241.51|239.51|241.07|239.07|241.51|239.51|240.92|238.92|0
1643319480000|2022-01-27 21:38:00|240.99|238.99|240.48|238.48|240.99|238.99|240.48|238.48|0
1643319490000|2022-01-27 21:38:10|240.33|238.33|239.97|237.97|240.33|238.33|239.46|237.46|0
1643319500000|2022-01-27 21:38:20|240.11|238.11|239.97|237.97|240.26|238.26|239.97|237.97|0
1643319510000|2022-01-27 21:38:30|240.04|238.04|240.4|238.4|240.4|238.4|240.04|238.04|0
1643319520000|2022-01-27 21:38:40|240.33|238.33|240.19|238.19|240.4|238.4|240.19|238.19|0
1643319530000|2022-01-27 21:38:50|239.82|237.82|239.89|237.89|239.89|237.89|239.67|237.67|0
1643319540000|2022-01-27 21:39:00|239.97|237.97|240.4|238.4|240.4|238.4|239.97|237.97|0
1643319550000|2022-01-27 21:39:10|240.33|238.33|240.4|238.4|240.4|238.4|240.33|238.33|0
1643319560000|2022-01-27 21:39:20|241.07|239.07|241.58|239.58|241.58|239.58|241.07|239.07|0
1643319570000|2022-01-27 21:39:30|241.72|239.72|240.92|238.92|241.72|239.72|240.92|238.92|0
1643319580000|2022-01-27 21:39:40|240.84|238.84|241.94|239.94|241.94|239.94|240.84|238.84|0
1643319590000|2022-01-27 21:39:50|242.16|240.16|242.75|240.75|242.75|240.75|242.09|240.09|0
1643319600000|2022-01-27 21:40:00|243.04|241.04|242.31|240.31|243.27|241.27|242.31|240.31|0
1643319610000|2022-01-27 21:40:10|242.38|240.38|242.46|240.46|242.46|240.46|242.38|240.38|0
1643319620000|2022-01-27 21:40:20|242.38|240.38|241.43|239.43|242.53|240.53|241.43|239.43|0
1643319630000|2022-01-27 21:40:30|241.57|239.57|242.38|240.38|242.53|240.53|241.57|239.57|0
1643319640000|2022-01-27 21:40:40|242.45|240.45|242.9|240.9|242.9|240.9|242.38|240.38|0
1643319650000|2022-01-27 21:40:50|242.83|240.83|244|242|244|242|242.83|240.83|0
1643319660000|2022-01-27 21:41:00|243.86|241.86|243.19|241.19|243.86|241.86|243.19|241.19|0
1643319670000|2022-01-27 21:41:10|243.86|241.86|244.07|242.07|244.07|242.07|243.86|241.86|0
1643319680000|2022-01-27 21:41:20|244|242|244.15|242.15|244.15|242.15|244|242|0
1643319690000|2022-01-27 21:41:30|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1643319700000|2022-01-27 21:41:40|244.45|242.45|244.3|242.3|244.74|242.74|244|242|0
1643319710000|2022-01-27 21:41:50|244.37|242.37|244.3|242.3|244.37|242.37|244.3|242.3|0
1643319720000|2022-01-27 21:42:00|244.59|242.59|245.33|243.33|245.33|243.33|244.59|242.59|0
1643319730000|2022-01-27 21:42:10|245.63|243.63|245.63|243.63|245.63|243.63|245.48|243.48|0
1643319740000|2022-01-27 21:42:20|245.55|243.55|245.4|243.4|245.55|243.55|245.18|243.18|0
1643319750000|2022-01-27 21:42:30|245.55|243.55|244.59|242.59|245.92|243.92|244.59|242.59|0
1643319760000|2022-01-27 21:42:40|245.55|243.55|246.22|244.22|246.22|244.22|245.55|243.55|0
1643319770000|2022-01-27 21:42:50|245.99|243.99|246.37|244.37|246.37|244.37|245.99|243.99|0
1643319780000|2022-01-27 21:43:00|246.29|244.29|246.29|244.29|246.37|244.37|246.29|244.29|0
1643319790000|2022-01-27 21:43:10|246.07|244.07|245.03|243.03|246.07|244.07|244.44|242.44|0
1643319800000|2022-01-27 21:43:20|245.25|243.25|244.81|242.81|245.25|243.25|244.74|242.74|0
1643319810000|2022-01-27 21:43:30|244.74|242.74|244.74|242.74|244.89|242.89|244.74|242.74|0
1643319820000|2022-01-27 21:43:40|244.51|242.51|244.51|242.51|244.51|242.51|244.37|242.37|0
1643319830000|2022-01-27 21:43:50|244.89|242.89|244.44|242.44|244.89|242.89|244.44|242.44|0
1643319840000|2022-01-27 21:44:00|244.59|242.59|244.66|242.66|244.74|242.74|244.37|242.37|0
1643319850000|2022-01-27 21:44:10|244.81|242.81|244.74|242.74|244.81|242.81|244.51|242.51|0
1643319860000|2022-01-27 21:44:20|244.81|242.81|244.66|242.66|244.81|242.81|244.59|242.59|0
1643319870000|2022-01-27 21:44:30|244.96|242.96|245.25|243.25|245.25|243.25|244.96|242.96|0
1643319880000|2022-01-27 21:44:40|245.55|243.55|245.4|243.4|245.55|243.55|245.4|243.4|0
1643319890000|2022-01-27 21:44:50|245.25|243.25|245.18|243.18|245.25|243.25|245.1|243.1|0
1643319900000|2022-01-27 21:45:00|244.89|242.89|245.33|243.33|245.33|243.33|244.66|242.66|0
1643319910000|2022-01-27 21:45:10|246.14|244.14|246.14|244.14|246.14|244.14|246.07|244.07|0
1643319920000|2022-01-27 21:45:20|246.66|244.66|246.44|244.44|246.66|244.66|246.37|244.37|0
1643319930000|2022-01-27 21:45:30|246.29|244.29|246.44|244.44|246.51|244.51|246.29|244.29|0
1643319940000|2022-01-27 21:45:40|246.36|244.36|246.96|244.96|246.96|244.96|246.36|244.36|0
1643319950000|2022-01-27 21:45:50|246.81|244.81|247.03|245.03|247.03|245.03|246.81|244.81|0
1643319960000|2022-01-27 21:46:00|246.88|244.88|247.4|245.4|247.4|245.4|246.88|244.88|0
1643319970000|2022-01-27 21:46:10|247.62|245.62|247.47|245.47|247.7|245.7|247.25|245.25|0
1643319980000|2022-01-27 21:46:20|247.55|245.55|247.33|245.33|247.55|245.55|247.33|245.33|0
1643319990000|2022-01-27 21:46:30|247.18|245.18|247.03|245.03|247.18|245.18|246.88|244.88|0
1643320000000|2022-01-27 21:46:40|246.73|244.73|246.51|244.51|246.73|244.73|246.44|244.44|0
1643320010000|2022-01-27 21:46:50|246.58|244.58|246.66|244.66|246.66|244.66|246.36|244.36|0
1643320020000|2022-01-27 21:47:00|246.73|244.73|246.96|244.96|247.25|245.25|246.73|244.73|0
1643320030000|2022-01-27 21:47:10|246.58|244.58|247.25|245.25|247.25|245.25|246.58|244.58|0
1643320040000|2022-01-27 21:47:20|247.32|245.32|246.73|244.73|247.32|245.32|246.66|244.66|0
1643320050000|2022-01-27 21:47:30|246.51|244.51|246.58|244.58|246.66|244.66|246.51|244.51|0
1643320060000|2022-01-27 21:47:40|246.51|244.51|246.36|244.36|246.58|244.58|246.36|244.36|0
1643320070000|2022-01-27 21:47:50|246.21|244.21|246.21|244.21|246.29|244.29|246.07|244.07|0
1643320080000|2022-01-27 21:48:00|246.36|244.36|246.21|244.21|246.36|244.36|246.21|244.21|0
1643320090000|2022-01-27 21:48:10|246.36|244.36|246.51|244.51|246.51|244.51|246.36|244.36|0
1643320100000|2022-01-27 21:48:20|246.36|244.36|246.14|244.14|246.36|244.36|246.14|244.14|0
1643320110000|2022-01-27 21:48:30|246.21|244.21|245.84|243.84|246.21|244.21|245.84|243.84|0
1643320120000|2022-01-27 21:48:40|245.92|243.92|245.77|243.77|245.92|243.92|245.77|243.77|0
1643320130000|2022-01-27 21:48:50|245.69|243.69|245.77|243.77|245.77|243.77|245.62|243.62|0
1643320140000|2022-01-27 21:49:00|245.62|243.62|245.47|243.47|245.62|243.62|244.8|242.8|0
1643320150000|2022-01-27 21:49:10|245.03|243.03|245.18|243.18|245.18|243.18|244.88|242.88|0
1643320160000|2022-01-27 21:49:20|245.54|243.54|245.62|243.62|245.62|243.62|245.54|243.54|0
1643320170000|2022-01-27 21:49:30|245.69|243.69|245.69|243.69|245.69|243.69|245.69|243.69|0
1643320180000|2022-01-27 21:49:40|245.32|243.32|245.32|243.32|245.4|243.4|245.32|243.32|0
1643320190000|2022-01-27 21:49:50|245.54|243.54|245.62|243.62|245.62|243.62|245.4|243.4|0
1643320200000|2022-01-27 21:50:00|245.32|243.32|245.32|243.32|245.62|243.62|245.32|243.32|0
1643320210000|2022-01-27 21:50:10|245.54|243.54|245.18|243.18|245.77|243.77|245.18|243.18|0
1643320220000|2022-01-27 21:50:20|245.03|243.03|245.18|243.18|245.18|243.18|244.88|242.88|0
1643320230000|2022-01-27 21:50:30|245.03|243.03|245.03|243.03|245.1|243.1|245.03|243.03|0
1643320240000|2022-01-27 21:50:40|244.95|242.95|244.21|242.21|244.95|242.95|244.21|242.21|0
1643320250000|2022-01-27 21:50:50|244.29|242.29|244.21|242.21|244.36|242.36|244.21|242.21|0
1643320260000|2022-01-27 21:51:00|244.14|242.14|243.92|241.92|244.14|242.14|243.92|241.92|0
1643320270000|2022-01-27 21:51:10|243.99|241.99|243.92|241.92|243.99|241.99|243.85|241.85|0
1643320280000|2022-01-27 21:51:20|243.85|241.85|244.06|242.06|244.06|242.06|243.77|241.77|0
1643320290000|2022-01-27 21:51:30|244.21|242.21|244.51|242.51|244.51|242.51|244.14|242.14|0
1643320300000|2022-01-27 21:51:40|244.95|242.95|245.03|243.03|245.03|243.03|244.88|242.88|0
1643320310000|2022-01-27 21:51:50|244.95|242.95|244.8|242.8|244.95|242.95|244.73|242.73|0
1643320320000|2022-01-27 21:52:00|244.73|242.73|244.73|242.73|244.73|242.73|244.73|242.73|0
1643320330000|2022-01-27 21:52:10|244.88|242.88|244.88|242.88|244.95|242.95|244.88|242.88|0
1643320340000|2022-01-27 21:52:20|244.8|242.8|245.03|243.03|245.17|243.17|244.8|242.8|0
1643320350000|2022-01-27 21:52:30|244.88|242.88|244.73|242.73|244.88|242.88|244.65|242.65|0
1643320360000|2022-01-27 21:52:40|244.65|242.65|244.65|242.65|244.65|242.65|244.65|242.65|0
1643320370000|2022-01-27 21:52:50|244.51|242.51|244.73|242.73|244.88|242.88|244.51|242.51|0
1643320390000|2022-01-27 21:53:10|244.8|242.8|244.73|242.73|244.88|242.88|244.73|242.73|0
1643320400000|2022-01-27 21:53:20|244.88|242.88|244.95|242.95|244.95|242.95|244.88|242.88|0
1643320410000|2022-01-27 21:53:30|244.88|242.88|244.88|242.88|244.95|242.95|244.88|242.88|0
1643320420000|2022-01-27 21:53:40|245.03|243.03|245.62|243.62|245.62|243.62|244.73|242.73|0
1643320430000|2022-01-27 21:53:50|245.77|243.77|245.62|243.62|245.77|243.77|245.62|243.62|0
1643320440000|2022-01-27 21:54:00|245.69|243.69|246.51|244.51|246.51|244.51|245.69|243.69|0
1643320450000|2022-01-27 21:54:10|246.65|244.65|246.8|244.8|246.8|244.8|246.65|244.65|0
1643320460000|2022-01-27 21:54:20|246.65|244.65|246.36|244.36|246.65|244.65|246.28|244.28|0
1643320470000|2022-01-27 21:54:30|246.87|244.87|245.84|243.84|246.87|244.87|245.84|243.84|0
1643320480000|2022-01-27 21:54:40|245.91|243.91|245.84|243.84|245.98|243.98|245.84|243.84|0
1643320490000|2022-01-27 21:54:50|245.76|243.76|245.24|243.24|245.76|243.76|245.17|243.17|0
1643320500000|2022-01-27 21:55:00|245.54|243.54|245.47|243.47|245.76|243.76|245.47|243.47|0
1643320510000|2022-01-27 21:55:10|245.54|243.54|245.62|243.62|245.62|243.62|245.39|243.39|0
1643320520000|2022-01-27 21:55:20|246.13|244.13|247.1|245.1|247.1|245.1|246.13|244.13|0
1643320530000|2022-01-27 21:55:30|247.02|245.02|246.95|244.95|247.02|245.02|246.95|244.95|0
1643320540000|2022-01-27 21:55:40|246.87|244.87|246.8|244.8|246.87|244.87|246.8|244.8|0
1643320550000|2022-01-27 21:55:50|247.1|245.1|247.25|245.25|247.25|245.25|247.1|245.1|0
1643320560000|2022-01-27 21:56:00|247.39|245.39|247.25|245.25|247.39|245.39|247.25|245.25|0
1643320570000|2022-01-27 21:56:10|247.17|245.17|246.8|244.8|247.17|245.17|246.8|244.8|0
1643320580000|2022-01-27 21:56:20|246.72|244.72|246.8|244.8|246.8|244.8|246.72|244.72|0
1643320590000|2022-01-27 21:56:30|246.72|244.72|246.8|244.8|246.8|244.8|246.72|244.72|0
1643320600000|2022-01-27 21:56:40|247.25|245.25|247.39|245.39|247.39|245.39|247.25|245.25|0
1643320610000|2022-01-27 21:56:50|247.54|245.54|247.84|245.84|247.84|245.84|247.54|245.54|0
1643320620000|2022-01-27 21:57:00|247.99|245.99|247.69|245.69|247.99|245.99|247.69|245.69|0
1643320630000|2022-01-27 21:57:10|247.39|245.39|247.32|245.32|247.39|245.39|247.32|245.32|0
1643320640000|2022-01-27 21:57:20|247.39|245.39|246.95|244.95|247.39|245.39|246.95|244.95|0
1643320650000|2022-01-27 21:57:30|246.87|244.87|247.1|245.1|247.1|245.1|246.87|244.87|0
1643320660000|2022-01-27 21:57:40|246.8|244.8|246.8|244.8|246.8|244.8|246.8|244.8|0
1643320670000|2022-01-27 21:57:50|246.87|244.87|246.8|244.8|246.87|244.87|246.8|244.8|0
1643320680000|2022-01-27 21:58:00|246.5|244.5|246.65|244.65|246.65|244.65|246.5|244.5|0
1643320690000|2022-01-27 21:58:10|246.87|244.87|246.72|244.72|247.02|245.02|246.72|244.72|0
1643320700000|2022-01-27 21:58:20|246.65|244.65|246.57|244.57|246.65|244.65|246.57|244.57|0
1643320710000|2022-01-27 21:58:30|246.65|244.65|247.17|245.17|247.17|245.17|246.65|244.65|0
1643320720000|2022-01-27 21:58:40|247.1|245.1|247.17|245.17|247.31|245.31|247.1|245.1|0
1643320730000|2022-01-27 21:58:50|247.31|245.31|246.95|244.95|247.61|245.61|246.95|244.95|0
1643320740000|2022-01-27 21:59:00|247.02|245.02|247.09|245.09|247.24|245.24|247.02|245.02|0
1643320750000|2022-01-27 21:59:10|247.24|245.24|247.39|245.39|247.39|245.39|247.24|245.24|0
1643320760000|2022-01-27 21:59:20|247.46|245.46|247.54|245.54|247.54|245.54|247.46|245.46|0
1643320770000|2022-01-27 21:59:30|247.69|245.69|247.69|245.69|247.69|245.69|247.54|245.54|0
1643320780000|2022-01-27 21:59:40|247.54|245.54|248.06|246.06|248.06|246.06|247.54|245.54|0
1643320790000|2022-01-27 21:59:50|247.91|245.91|248.06|246.06|248.06|246.06|247.76|245.76|0
1643320800000|2022-01-27 22:00:00|247.65|245.65|247.63|245.63|247.65|245.65|247.63|245.63|0
1643320810000|2022-01-27 22:00:10|247.65|245.65|247.59|245.59|247.65|245.65|247.56|245.56|0
1643320820000|2022-01-27 22:00:20|247.67|245.67|247.56|245.56|247.67|245.67|247.56|245.56|0
1643320830000|2022-01-27 22:00:30|247.67|245.67|248.91|246.91|248.91|246.91|247.67|245.67|0
1643320840000|2022-01-27 22:00:40|248.85|246.85|248.85|246.85|248.85|246.85|248.85|246.85|0
1643320850000|2022-01-27 22:00:50|248.48|246.48|249.06|247.06|249.06|247.06|248.41|246.41|0
1643320860000|2022-01-27 22:01:00|248.96|246.96|248.98|246.98|249.21|247.21|248.96|246.96|0
1643320870000|2022-01-27 22:01:10|249.17|247.17|250.02|248.02|250.02|248.02|249.17|247.17|0
1643320880000|2022-01-27 22:01:20|250.06|248.06|250.02|248.02|250.06|248.06|250.02|248.02|0
1643320890000|2022-01-27 22:01:30|250.26|248.26|251.02|249.02|251.02|249.02|250.26|248.26|0
1643320900000|2022-01-27 22:01:40|251.04|249.04|251.04|249.04|251.04|249.04|251.04|249.04|0
1643320910000|2022-01-27 22:01:50|251.24|249.24|251.06|249.06|251.24|249.24|251.06|249.06|0
1643320920000|2022-01-27 22:02:00|251.08|249.08|251.26|249.26|251.26|249.26|251.08|249.08|0
1643320930000|2022-01-27 22:02:10|251.24|249.24|251.57|249.57|251.57|249.57|251.24|249.24|0
1643320940000|2022-01-27 22:02:20|251.63|249.63|251.57|249.57|251.66|249.66|251.57|249.57|0
1643320950000|2022-01-27 22:02:30|251.66|249.66|252.1|250.1|252.1|250.1|251.66|249.66|0
1643320960000|2022-01-27 22:02:40|252.42|250.42|252.58|250.58|252.58|250.58|252.35|250.35|0
1643320970000|2022-01-27 22:02:50|253.08|251.08|252.6|250.6|253.08|251.08|252.6|250.6|0
1643320980000|2022-01-27 22:03:00|252.58|250.58|252.53|250.53|252.58|250.58|252.53|250.53|0
1643320990000|2022-01-27 22:03:10|252.31|250.31|252.29|250.29|252.64|250.64|252.29|250.29|0
1643321000000|2022-01-27 22:03:20|251.81|249.81|252.58|250.58|252.58|250.58|251.79|249.79|0
1643321010000|2022-01-27 22:03:30|252.68|250.68|252.62|250.62|252.68|250.68|252.62|250.62|0
1643321020000|2022-01-27 22:03:40|252.64|250.64|252.62|250.62|252.64|250.64|252.62|250.62|0
1643321030000|2022-01-27 22:03:50|252.86|250.86|252.66|250.66|252.86|250.86|252.66|250.66|0
1643321040000|2022-01-27 22:04:00|252.59|250.59|252.71|250.71|252.71|250.71|252.58|250.58|0
1643321050000|2022-01-27 22:04:10|252.15|250.15|252.48|250.48|252.48|250.48|252.15|250.15|0
1643321060000|2022-01-27 22:04:20|252.75|250.75|253.07|251.07|253.07|251.07|252.57|250.57|0
1643321070000|2022-01-27 22:04:30|253.1|251.1|253.1|251.1|253.1|251.1|253.1|251.1|0
1643321080000|2022-01-27 22:04:40|253.21|251.21|252.77|250.77|253.23|251.23|252.77|250.77|0
1643321090000|2022-01-27 22:04:50|252.81|250.81|252.81|250.81|252.81|250.81|252.81|250.81|0
1643321100000|2022-01-27 22:05:00|252.71|250.71|252.84|250.84|252.84|250.84|252.71|250.71|0
1643321120000|2022-01-27 22:05:20|253.01|251.01|252.53|250.53|253.01|251.01|252.53|250.53|0
1643321140000|2022-01-27 22:05:40|252.18|250.18|252.29|250.29|252.29|250.29|252.18|250.18|0
1643321150000|2022-01-27 22:05:50|252.18|250.18|251.96|249.96|252.48|250.48|251.96|249.96|0
1643321160000|2022-01-27 22:06:00|251.98|249.98|251.98|249.98|251.98|249.98|251.98|249.98|0
1643321180000|2022-01-27 22:06:20|251.87|249.87|251.94|249.94|251.94|249.94|251.87|249.87|0
1643321190000|2022-01-27 22:06:30|251.91|249.91|252.03|250.03|252.03|250.03|251.91|249.91|0
1643321200000|2022-01-27 22:06:40|252.15|250.15|252.48|250.48|252.48|250.48|252.15|250.15|0
1643321210000|2022-01-27 22:06:50|252.59|250.59|252.46|250.46|252.59|250.59|252.46|250.46|0
1643321220000|2022-01-27 22:07:00|252.68|250.68|252.9|250.9|252.9|250.9|252.68|250.68|0
1643321230000|2022-01-27 22:07:10|253.14|251.14|253.25|251.25|253.25|251.25|253.14|251.14|0
1643321240000|2022-01-27 22:07:20|253.27|251.27|254.89|252.89|254.89|252.89|253.27|251.27|0
1643321250000|2022-01-27 22:07:30|254.37|252.37|253.78|251.78|254.37|252.37|253.69|251.69|0
1643321260000|2022-01-27 22:07:40|254.02|252.02|253.36|251.36|254.02|252.02|253.36|251.36|0
1643321270000|2022-01-27 22:07:50|253.73|251.73|253.95|251.95|253.95|251.95|253.73|251.73|0
1643321290000|2022-01-27 22:08:10|254.17|252.17|254.17|252.17|254.17|252.17|254.17|252.17|0
1643321320000|2022-01-27 22:08:40|253.68|251.68|253.68|251.68|253.68|251.68|253.68|251.68|0
1643321330000|2022-01-27 22:08:50|253.47|251.47|253.47|251.47|253.47|251.47|253.47|251.47|0
1643321340000|2022-01-27 22:09:00|253.68|251.68|253.36|251.36|253.68|251.68|253.36|251.36|0
1643321350000|2022-01-27 22:09:10|253.38|251.38|253.38|251.38|253.38|251.38|253.38|251.38|0
1643321360000|2022-01-27 22:09:20|253.36|251.36|253.36|251.36|253.36|251.36|253.36|251.36|0
1643321380000|2022-01-27 22:09:40|253.33|251.33|253.24|251.24|253.33|251.33|253.23|251.23|0
1643321390000|2022-01-27 22:09:50|253.23|251.23|253.23|251.23|253.23|251.23|253.23|251.23|0
1643321400000|2022-01-27 22:10:00|253.14|251.14|252.37|250.37|253.14|251.14|252.37|250.37|0
1643321410000|2022-01-27 22:10:10|252.35|250.35|252.15|250.15|252.35|250.35|252.15|250.15|0
1643321420000|2022-01-27 22:10:20|252.09|250.09|252.25|250.25|252.25|250.25|252.09|250.09|0
1643321430000|2022-01-27 22:10:30|252.24|250.24|252.07|250.07|252.24|250.24|252.07|250.07|0
1643321440000|2022-01-27 22:10:40|252.24|250.24|252.24|250.24|252.24|250.24|252.24|250.24|0
1643321450000|2022-01-27 22:10:50|252.27|250.27|252.27|250.27|252.27|250.27|252.27|250.27|0
1643321460000|2022-01-27 22:11:00|252.51|250.51|252.24|250.24|252.51|250.51|252.24|250.24|0
1643321470000|2022-01-27 22:11:10|252.27|250.27|252.18|250.18|252.27|250.27|252.18|250.18|0
1643321510000|2022-01-27 22:11:50|252.15|250.15|252.15|250.15|252.15|250.15|252.15|250.15|0
1643321520000|2022-01-27 22:12:00|252.18|250.18|252.2|250.2|252.2|250.2|252.18|250.18|0
1643321530000|2022-01-27 22:12:10|252.09|250.09|252.09|250.09|252.09|250.09|252.09|250.09|0
1643321540000|2022-01-27 22:12:20|252.2|250.2|251.54|249.54|252.2|250.2|251.54|249.54|0
1643321550000|2022-01-27 22:12:30|251.43|249.43|251.43|249.43|251.43|249.43|251.43|249.43|0
1643321560000|2022-01-27 22:12:40|251.22|249.22|251.11|249.11|251.22|249.22|251.11|249.11|0
1643321570000|2022-01-27 22:12:50|251.31|249.31|251.11|249.11|251.31|249.31|251.09|249.09|0
1643321580000|2022-01-27 22:13:00|251.31|249.31|251.32|249.32|251.32|249.32|251.31|249.31|0
1643321590000|2022-01-27 22:13:10|251.31|249.31|251.63|249.63|251.63|249.63|251.31|249.31|0
1643321600000|2022-01-27 22:13:20|251.46|249.46|251.67|249.67|251.67|249.67|251.46|249.46|0
1643321610000|2022-01-27 22:13:30|251.71|249.71|251.67|249.67|251.71|249.71|251.67|249.67|0
1643321620000|2022-01-27 22:13:40|251.58|249.58|250.47|248.47|251.58|249.58|250.47|248.47|0
1643321630000|2022-01-27 22:13:50|250.5|248.5|250.54|248.54|250.54|248.54|250.5|248.5|0
1643321650000|2022-01-27 22:14:10|250.58|248.58|250.56|248.56|250.58|248.58|250.56|248.56|0
1643321660000|2022-01-27 22:14:20|250.58|248.58|250.87|248.87|250.87|248.87|250.58|248.58|0
1643321680000|2022-01-27 22:14:40|250.69|248.69|250.69|248.69|250.69|248.69|250.69|248.69|0
1643321700000|2022-01-27 22:15:00|250.4|248.4|250.4|248.4|250.4|248.4|250.4|248.4|0
1643321710000|2022-01-27 22:15:10|249.9|247.9|249.81|247.81|249.9|247.9|249.81|247.81|0
1643321720000|2022-01-27 22:15:20|249.75|247.75|249.81|247.81|249.9|247.9|249.75|247.75|0
1643321730000|2022-01-27 22:15:30|249.53|247.53|249.51|247.51|249.53|247.53|249.51|247.51|0
1643321740000|2022-01-27 22:15:40|249.53|247.53|249.53|247.53|249.53|247.53|249.53|247.53|0
1643321750000|2022-01-27 22:15:50|249.75|247.75|249.75|247.75|249.75|247.75|249.75|247.75|0
1643321760000|2022-01-27 22:16:00|249.72|247.72|249.51|247.51|249.72|247.72|249.51|247.51|0
1643321770000|2022-01-27 22:16:10|249.72|247.72|249.72|247.72|249.72|247.72|249.72|247.72|0
1643321790000|2022-01-27 22:16:30|249.62|247.62|249.29|247.29|249.62|247.62|249.29|247.29|0
1643321800000|2022-01-27 22:16:40|249.31|247.31|249.31|247.31|249.31|247.31|249.31|247.31|0
1643321810000|2022-01-27 22:16:50|249.68|247.68|249.43|247.43|249.68|247.68|249.2|247.2|0
1643321820000|2022-01-27 22:17:00|249.42|247.42|249.64|247.64|249.64|247.64|249.42|247.42|0
1643321860000|2022-01-27 22:17:40|249.4|247.4|249.4|247.4|249.4|247.4|249.4|247.4|0
1643321870000|2022-01-27 22:17:50|249.49|247.49|249.49|247.49|249.49|247.49|249.49|247.49|0
1643321890000|2022-01-27 22:18:10|249.51|247.51|249.51|247.51|249.51|247.51|249.51|247.51|0
1643321910000|2022-01-27 22:18:30|249.6|247.6|249.6|247.6|249.6|247.6|249.6|247.6|0
1643321940000|2022-01-27 22:19:00|249.38|247.38|249.38|247.38|249.38|247.38|249.38|247.38|0
1643321950000|2022-01-27 22:19:10|249.51|247.51|249.51|247.51|249.51|247.51|249.51|247.51|0
1643321960000|2022-01-27 22:19:20|249.49|247.49|249.49|247.49|249.49|247.49|249.49|247.49|0
1643321970000|2022-01-27 22:19:30|249.57|247.57|249.98|247.98|249.98|247.98|249.57|247.57|0
1643321980000|2022-01-27 22:19:40|250.82|248.82|251.79|249.79|251.79|249.79|250.7|248.7|0
1643321990000|2022-01-27 22:19:50|251.06|249.06|251.35|249.35|251.35|249.35|251.06|249.06|0
1643322000000|2022-01-27 22:20:00|251.68|249.68|251.34|249.34|251.68|249.68|251.34|249.34|0
1643322010000|2022-01-27 22:20:10|251.64|249.64|251.64|249.64|251.64|249.64|251.64|249.64|0
1643322020000|2022-01-27 22:20:20|251.77|249.77|251.77|249.77|251.77|249.77|251.77|249.77|0
1643322030000|2022-01-27 22:20:30|251.82|249.82|252.03|250.03|252.03|250.03|251.82|249.82|0
1643322040000|2022-01-27 22:20:40|251.82|249.82|251.82|249.82|251.82|249.82|251.82|249.82|0
1643322050000|2022-01-27 22:20:50|251.71|249.71|251.79|249.79|251.82|249.82|251.71|249.71|0
1643322060000|2022-01-27 22:21:00|251.77|249.77|251.77|249.77|251.77|249.77|251.77|249.77|0
1643322070000|2022-01-27 22:21:10|251.71|249.71|251.71|249.71|251.71|249.71|251.71|249.71|0
1643322090000|2022-01-27 22:21:30|251.66|249.66|251.66|249.66|251.66|249.66|251.66|249.66|0
1643322100000|2022-01-27 22:21:40|251.16|249.16|251.25|249.25|251.25|249.25|251.05|249.05|0
1643322110000|2022-01-27 22:21:50|251.35|249.35|251.1|249.1|251.35|249.35|251.1|249.1|0
1643322120000|2022-01-27 22:22:00|251.53|249.53|251.35|249.35|251.57|249.57|251.35|249.35|0
1643322130000|2022-01-27 22:22:10|250.7|248.7|251.35|249.35|251.35|249.35|250.7|248.7|0
1643322140000|2022-01-27 22:22:20|251.38|249.38|251.27|249.27|251.38|249.38|251.27|249.27|0
1643322160000|2022-01-27 22:22:40|251.38|249.38|251.38|249.38|251.38|249.38|251.38|249.38|0
1643322170000|2022-01-27 22:22:50|251.55|249.55|251.55|249.55|251.55|249.55|251.55|249.55|0
1643322180000|2022-01-27 22:23:00|251.35|249.35|251.35|249.35|251.35|249.35|251.35|249.35|0
1643322190000|2022-01-27 22:23:10|251.38|249.38|251.59|249.59|251.59|249.59|251.38|249.38|0
1643322200000|2022-01-27 22:23:20|251.38|249.38|250.99|248.99|251.38|249.38|250.99|248.99|0
1643322210000|2022-01-27 22:23:30|250.59|248.59|250.48|248.48|250.59|248.59|250.48|248.48|0
1643322220000|2022-01-27 22:23:40|250|248|249.96|247.96|250|248|249.89|247.89|0
1643322230000|2022-01-27 22:23:50|249.81|247.81|249.31|247.31|249.81|247.81|249.31|247.31|0
1643322240000|2022-01-27 22:24:00|248.96|246.96|249.13|247.13|249.13|247.13|248.96|246.96|0
1643322250000|2022-01-27 22:24:10|249.42|247.42|249.81|247.81|249.81|247.81|249.42|247.42|0
1643322260000|2022-01-27 22:24:20|249.5|247.5|249.22|247.22|249.5|247.5|249.22|247.22|0
1643322270000|2022-01-27 22:24:30|248.96|246.96|249.11|247.11|249.11|247.11|248.96|246.96|0
1643322280000|2022-01-27 22:24:40|249.05|247.05|249|247|249.11|247.11|248.93|246.93|0
1643322290000|2022-01-27 22:24:50|249.02|247.02|249.46|247.46|249.46|247.46|249|247|0
1643322300000|2022-01-27 22:25:00|249.39|247.39|248.93|246.93|249.39|247.39|248.93|246.93|0
1643322310000|2022-01-27 22:25:10|248.83|246.83|248.83|246.83|248.83|246.83|248.83|246.83|0
1643322320000|2022-01-27 22:25:20|248.96|246.96|249.02|247.02|249.02|247.02|248.96|246.96|0
1643322330000|2022-01-27 22:25:30|248.96|246.96|248.68|246.68|248.96|246.96|248.68|246.68|0
1643322340000|2022-01-27 22:25:40|248.56|246.56|248.56|246.56|248.56|246.56|248.56|246.56|0
1643322380000|2022-01-27 22:26:20|248.52|246.52|248.52|246.52|248.52|246.52|248.52|246.52|0
1643322410000|2022-01-27 22:26:50|248.48|246.48|248.48|246.48|248.48|246.48|248.48|246.48|0
1643322420000|2022-01-27 22:27:00|248.43|246.43|248.24|246.24|248.43|246.43|248.24|246.24|0
1643322430000|2022-01-27 22:27:10|247.91|245.91|248.09|246.09|248.09|246.09|247.91|245.91|0
1643322440000|2022-01-27 22:27:20|248.03|246.03|248.22|246.22|248.24|246.24|248.03|246.03|0
1643322450000|2022-01-27 22:27:30|248.32|246.32|248.22|246.22|248.32|246.32|248.22|246.22|0
1643322460000|2022-01-27 22:27:40|247.66|245.66|247.66|245.66|247.66|245.66|247.66|245.66|0
1643322470000|2022-01-27 22:27:50|248|246|248.22|246.22|248.22|246.22|248|246|0
1643322480000|2022-01-27 22:28:00|248|246|248.22|246.22|248.22|246.22|248|246|0
1643322520000|2022-01-27 22:28:40|248|246|247.66|245.66|248|246|247.66|245.66|0
1643322530000|2022-01-27 22:28:50|247.46|245.46|247.33|245.33|247.46|245.46|247.26|245.26|0
1643322540000|2022-01-27 22:29:00|247.4|245.4|247.26|245.26|247.4|245.4|247.26|245.26|0
1643322590000|2022-01-27 22:29:50|247.44|245.44|247.26|245.26|247.44|245.44|247.26|245.26|0
1643322620000|2022-01-27 22:30:20|246.47|244.47|246.03|244.03|246.47|244.47|245.86|243.86|0
1643322630000|2022-01-27 22:30:30|246.27|244.27|246.27|244.27|246.27|244.27|246.27|244.27|0
1643322640000|2022-01-27 22:30:40|246.29|244.29|246.4|244.4|246.4|244.4|246.29|244.29|0
1643322650000|2022-01-27 22:30:50|246.35|244.35|246.38|244.38|246.38|244.38|246.35|244.35|0
1643322660000|2022-01-27 22:31:00|246.35|244.35|246.35|244.35|246.35|244.35|246.35|244.35|0
1643322670000|2022-01-27 22:31:10|246.38|244.38|246.38|244.38|246.38|244.38|246.38|244.38|0
1643322680000|2022-01-27 22:31:20|246.05|244.05|246.05|244.05|246.05|244.05|246.05|244.05|0
1643322690000|2022-01-27 22:31:30|245.9|243.9|245.9|243.9|245.9|243.9|245.9|243.9|0
1643322700000|2022-01-27 22:31:40|245.88|243.88|245.75|243.75|245.88|243.88|245.71|243.71|0
1643322710000|2022-01-27 22:31:50|245.92|243.92|245.88|243.88|245.92|243.92|245.88|243.88|0
1643322720000|2022-01-27 22:32:00|245.92|243.92|245.71|243.71|245.92|243.92|245.71|243.71|0
1643322730000|2022-01-27 22:32:10|245.62|243.62|245.64|243.64|245.64|243.64|245.62|243.62|0
1643322740000|2022-01-27 22:32:20|245.62|243.62|245.62|243.62|245.62|243.62|245.62|243.62|0
1643322750000|2022-01-27 22:32:30|245.71|243.71|245.71|243.71|245.71|243.71|245.71|243.71|0
1643322760000|2022-01-27 22:32:40|245.81|243.81|246.05|244.05|246.05|244.05|245.81|243.81|0
1643322770000|2022-01-27 22:32:50|246.18|244.18|246.18|244.18|246.18|244.18|246.18|244.18|0
1643322790000|2022-01-27 22:33:10|247.17|245.17|246.12|244.12|247.17|245.17|246.12|244.12|0
1643322800000|2022-01-27 22:33:20|246.33|244.33|246.33|244.33|246.38|244.38|246.33|244.33|0
1643322810000|2022-01-27 22:33:30|247.35|245.35|247.35|245.35|247.35|245.35|247.35|245.35|0
1643322820000|2022-01-27 22:33:40|246.8|244.8|246.8|244.8|246.8|244.8|246.8|244.8|0
1643322830000|2022-01-27 22:33:50|246.59|244.59|246.59|244.59|246.59|244.59|246.59|244.59|0
1643322860000|2022-01-27 22:34:20|246.27|244.27|246.35|244.35|246.35|244.35|246.27|244.27|0
1643322870000|2022-01-27 22:34:30|246.27|244.27|246.27|244.27|246.27|244.27|246.27|244.27|0
1643322880000|2022-01-27 22:34:40|246.22|244.22|246.33|244.33|246.33|244.33|246.22|244.22|0
1643322900000|2022-01-27 22:35:00|246.03|244.03|246.03|244.03|246.03|244.03|246.03|244.03|0
1643322910000|2022-01-27 22:35:10|245.92|243.92|246.22|244.22|246.22|244.22|245.92|243.92|0
1643322920000|2022-01-27 22:35:20|245.98|243.98|246.11|244.11|246.11|244.11|245.94|243.94|0
1643322930000|2022-01-27 22:35:30|246.44|244.44|245.88|243.88|246.44|244.44|245.88|243.88|0
1643322940000|2022-01-27 22:35:40|246.07|244.07|246.07|244.07|246.07|244.07|245.98|243.98|0
1643322950000|2022-01-27 22:35:50|245.98|243.98|245.6|243.6|245.98|243.98|245.6|243.6|0
1643322960000|2022-01-27 22:36:00|245.81|243.81|245.7|243.7|245.96|243.96|245.7|243.7|0
1643322970000|2022-01-27 22:36:10|245.81|243.81|245.85|243.85|245.85|243.85|245.81|243.81|0
1643322980000|2022-01-27 22:36:20|246.01|244.01|246.33|244.33|246.33|244.33|246.01|244.01|0
1643323020000|2022-01-27 22:37:00|246.53|244.53|246.53|244.53|246.53|244.53|246.53|244.53|0
1643323030000|2022-01-27 22:37:10|246.11|244.11|246.11|244.11|246.11|244.11|246.11|244.11|0
1643323040000|2022-01-27 22:37:20|246.14|244.14|246.14|244.14|246.14|244.14|246.14|244.14|0
1643323060000|2022-01-27 22:37:40|246.53|244.53|246.53|244.53|246.53|244.53|246.53|244.53|0
1643323070000|2022-01-27 22:37:50|246.54|244.54|246.46|244.46|246.54|244.54|246.35|244.35|0
1643323080000|2022-01-27 22:38:00|246.37|244.37|246.37|244.37|246.48|244.48|246.37|244.37|0
1643323090000|2022-01-27 22:38:10|246.27|244.27|246.26|244.26|246.27|244.27|246.26|244.26|0
1643323100000|2022-01-27 22:38:20|246.41|244.41|246.53|244.53|246.53|244.53|246.41|244.41|0
1643323110000|2022-01-27 22:38:30|246.56|244.56|246.67|244.67|246.67|244.67|246.56|244.56|0
1643323120000|2022-01-27 22:38:40|246.76|244.76|247.36|245.36|247.36|245.36|246.76|244.76|0
1643323130000|2022-01-27 22:38:50|247.39|245.39|247.49|245.49|247.49|245.49|247.39|245.39|0
1643323140000|2022-01-27 22:39:00|247.47|245.47|247.36|245.36|247.47|245.47|247.36|245.36|0
1643323150000|2022-01-27 22:39:10|247.21|245.21|247.36|245.36|247.36|245.36|247.21|245.21|0
1643323160000|2022-01-27 22:39:20|246.24|244.24|246.65|244.65|246.91|244.91|246.24|244.24|0
1643323170000|2022-01-27 22:39:30|246.26|244.26|246.24|244.24|246.26|244.26|246.24|244.24|0
1643323220000|2022-01-27 22:40:20|246.26|244.26|246.35|244.35|246.35|244.35|246.26|244.26|0
1643323240000|2022-01-27 22:40:40|246.86|244.86|246.86|244.86|246.86|244.86|246.86|244.86|0
1643323250000|2022-01-27 22:40:50|246.46|244.46|246.5|244.5|246.5|244.5|246.46|244.46|0
1643323260000|2022-01-27 22:41:00|247.03|245.03|246.56|244.56|247.03|245.03|246.46|244.46|0
1643323270000|2022-01-27 22:41:10|246.46|244.46|246.46|244.46|246.46|244.46|246.46|244.46|0
1643323290000|2022-01-27 22:41:30|246.35|244.35|246.35|244.35|246.35|244.35|246.35|244.35|0
1643323300000|2022-01-27 22:41:40|246.07|244.07|246.34|244.34|246.34|244.34|245.85|243.85|0
1643323310000|2022-01-27 22:41:50|246.37|244.37|246.37|244.37|246.37|244.37|246.37|244.37|0
1643323320000|2022-01-27 22:42:00|246.43|244.43|246.37|244.37|246.43|244.43|246.37|244.37|0
1643323330000|2022-01-27 22:42:10|246.34|244.34|246.39|244.39|246.39|244.39|246.34|244.34|0
1643323340000|2022-01-27 22:42:20|246.34|244.34|246.37|244.37|246.37|244.37|246.34|244.34|0
1643323360000|2022-01-27 22:42:40|246.47|244.47|246.47|244.47|246.47|244.47|246.47|244.47|0
1643323370000|2022-01-27 22:42:50|246.37|244.37|246.37|244.37|246.37|244.37|246.37|244.37|0
1643323400000|2022-01-27 22:43:20|246.66|244.66|246.66|244.66|246.66|244.66|246.66|244.66|0
1643323410000|2022-01-27 22:43:30|246.58|244.58|246.47|244.47|246.58|244.58|246.47|244.47|0
1643323420000|2022-01-27 22:43:40|246.56|244.56|246.66|244.66|246.66|244.66|246.56|244.56|0
1643323430000|2022-01-27 22:43:50|247.36|245.36|247.42|245.42|247.51|245.51|247.36|245.36|0
1643323440000|2022-01-27 22:44:00|247.32|245.32|247.42|245.42|247.42|245.42|247.32|245.32|0
1643323450000|2022-01-27 22:44:10|247.21|245.21|247.1|245.1|247.21|245.21|247.1|245.1|0
1643323460000|2022-01-27 22:44:20|247.21|245.21|247.38|245.38|247.38|245.38|247.1|245.1|0
1643323470000|2022-01-27 22:44:30|247.46|245.46|247.46|245.46|247.46|245.46|247.46|245.46|0
1643323480000|2022-01-27 22:44:40|247.14|245.14|247.14|245.14|247.14|245.14|247.14|245.14|0
1643323490000|2022-01-27 22:44:50|247.05|245.05|247.03|245.03|247.05|245.05|247.03|245.03|0
1643323500000|2022-01-27 22:45:00|247.05|245.05|247.75|245.75|247.75|245.75|247.05|245.05|0
1643323520000|2022-01-27 22:45:20|247.71|245.71|247.71|245.71|247.71|245.71|247.71|245.71|0
1643323530000|2022-01-27 22:45:30|247.62|245.62|247.71|245.71|247.71|245.71|247.62|245.62|0
1643323540000|2022-01-27 22:45:40|247.79|245.79|248.24|246.24|248.24|246.24|247.79|245.79|0
1643323550000|2022-01-27 22:45:50|248.11|246.11|248.11|246.11|248.11|246.11|248.11|246.11|0
1643323560000|2022-01-27 22:46:00|248.42|246.42|248.68|246.68|248.68|246.68|248.42|246.42|0
1643323570000|2022-01-27 22:46:10|248.42|246.42|248.72|246.72|248.72|246.72|248.37|246.37|0
1643323590000|2022-01-27 22:46:30|248.7|246.7|248.83|246.83|248.83|246.83|248.7|246.7|0
1643323600000|2022-01-27 22:46:40|248.7|246.7|248.7|246.7|248.7|246.7|248.7|246.7|0
1643323630000|2022-01-27 22:47:10|248.5|246.5|248.7|246.7|248.7|246.7|248.5|246.5|0
1643323640000|2022-01-27 22:47:20|248.81|246.81|248.81|246.81|248.81|246.81|248.81|246.81|0
1643323650000|2022-01-27 22:47:30|248.91|246.91|248.61|246.61|248.91|246.91|248.61|246.61|0
1643323660000|2022-01-27 22:47:40|248.5|246.5|249.03|247.03|249.03|247.03|248.5|246.5|0
1643323670000|2022-01-27 22:47:50|248.7|246.7|248.7|246.7|248.7|246.7|248.7|246.7|0
1643323680000|2022-01-27 22:48:00|248.72|246.72|248.72|246.72|248.72|246.72|248.72|246.72|0
1643323690000|2022-01-27 22:48:10|248.74|246.74|248.48|246.48|248.74|246.74|248.48|246.48|0
1643323700000|2022-01-27 22:48:20|248.59|246.59|248.74|246.74|248.91|246.91|248.59|246.59|0
1643323730000|2022-01-27 22:48:50|248.72|246.72|248.74|246.74|248.74|246.74|248.72|246.72|0
1643323740000|2022-01-27 22:49:00|248.94|246.94|248.91|246.91|248.94|246.94|248.87|246.87|0
1643323750000|2022-01-27 22:49:10|248.66|246.66|249.09|247.09|249.09|247.09|248.66|246.66|0
1643323760000|2022-01-27 22:49:20|249.16|247.16|248.91|246.91|249.16|247.16|248.91|246.91|0
1643323770000|2022-01-27 22:49:30|249.03|247.03|249.03|247.03|249.22|247.22|249.03|247.03|0
1643323780000|2022-01-27 22:49:40|249.26|247.26|249.26|247.26|249.35|247.35|249.26|247.26|0
1643323790000|2022-01-27 22:49:50|249.28|247.28|249.26|247.26|249.28|247.28|249.26|247.26|0
1643323800000|2022-01-27 22:50:00|249.31|247.31|249.16|247.16|249.35|247.35|249.16|247.16|0
1643323810000|2022-01-27 22:50:10|249.26|247.26|249.28|247.28|249.28|247.28|249.22|247.22|0
1643323820000|2022-01-27 22:50:20|249.33|247.33|249.2|247.2|249.33|247.33|249.2|247.2|0
1643323830000|2022-01-27 22:50:30|248.61|246.61|248.83|246.83|248.83|246.83|248.61|246.61|0
1643323840000|2022-01-27 22:50:40|248.98|246.98|248.83|246.83|248.98|246.98|248.83|246.83|0
1643323850000|2022-01-27 22:50:50|248.72|246.72|248.72|246.72|248.72|246.72|248.72|246.72|0
1643323860000|2022-01-27 22:51:00|248.91|246.91|249.09|247.09|249.09|247.09|248.91|246.91|0
1643323870000|2022-01-27 22:51:10|249.13|247.13|248.96|246.96|249.13|247.13|248.96|246.96|0
1643323880000|2022-01-27 22:51:20|249.13|247.13|249.33|247.33|249.33|247.33|249.13|247.13|0
1643323890000|2022-01-27 22:51:30|249.31|247.31|249.33|247.33|249.33|247.33|249.31|247.31|0
1643323900000|2022-01-27 22:51:40|249.28|247.28|249.28|247.28|249.28|247.28|249.28|247.28|0
1643323930000|2022-01-27 22:52:10|249.39|247.39|249.21|247.21|249.39|247.39|249.21|247.21|0
1643323940000|2022-01-27 22:52:20|249.41|247.41|249.48|247.48|249.48|247.48|249.41|247.41|0
1643323950000|2022-01-27 22:52:30|249.41|247.41|249.41|247.41|249.41|247.41|249.41|247.41|0
1643323960000|2022-01-27 22:52:40|249.3|247.3|249.48|247.48|249.5|247.5|249.3|247.3|0
1643323970000|2022-01-27 22:52:50|249.72|247.72|249.85|247.85|249.85|247.85|249.72|247.72|0
1643323980000|2022-01-27 22:53:00|249.93|247.93|249.93|247.93|249.93|247.93|249.93|247.93|0
1643323990000|2022-01-27 22:53:10|250.33|248.33|250.33|248.33|250.33|248.33|250.33|248.33|0
1643324000000|2022-01-27 22:53:20|250.46|248.46|250.54|248.54|250.54|248.54|250.41|248.41|0
1643324010000|2022-01-27 22:53:30|250.61|248.61|250.61|248.61|250.61|248.61|250.61|248.61|0
1643324020000|2022-01-27 22:53:40|250.39|248.39|250.61|248.61|250.61|248.61|250.39|248.39|0
1643324040000|2022-01-27 22:54:00|250.63|248.63|250.61|248.61|250.63|248.63|250.61|248.61|0
1643324050000|2022-01-27 22:54:10|250.63|248.63|250.61|248.61|250.63|248.63|250.61|248.61|0
1643324060000|2022-01-27 22:54:20|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1643324070000|2022-01-27 22:54:30|250.35|248.35|250.13|248.13|250.35|248.35|250.13|248.13|0
1643324080000|2022-01-27 22:54:40|250.04|248.04|250.13|248.13|250.13|248.13|250.04|248.04|0
1643324090000|2022-01-27 22:54:50|250.23|248.23|250.23|248.23|250.35|248.35|250.23|248.23|0
1643324100000|2022-01-27 22:55:00|250.26|248.26|250.26|248.26|250.26|248.26|250.26|248.26|0
1643324110000|2022-01-27 22:55:10|250.15|248.15|250.28|248.28|250.28|248.28|250.15|248.15|0
1643324120000|2022-01-27 22:55:20|250.52|248.52|250.56|248.56|250.56|248.56|250.52|248.52|0
1643324140000|2022-01-27 22:55:40|250.67|248.67|250.78|248.78|250.78|248.78|250.67|248.67|0
1643324150000|2022-01-27 22:55:50|250.76|248.76|250.47|248.47|250.76|248.76|250.47|248.47|0
1643324160000|2022-01-27 22:56:00|250.45|248.45|250.39|248.39|250.45|248.45|250.39|248.39|0
1643324170000|2022-01-27 22:56:10|250.45|248.45|250.45|248.45|250.45|248.45|250.45|248.45|0
1643324180000|2022-01-27 22:56:20|250.54|248.54|250.45|248.45|250.54|248.54|250.45|248.45|0
1643324190000|2022-01-27 22:56:30|250.54|248.54|250.54|248.54|250.54|248.54|250.54|248.54|0
1643324200000|2022-01-27 22:56:40|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1643324210000|2022-01-27 22:56:50|250.54|248.54|250.52|248.52|250.54|248.54|250.36|248.36|0
1643324230000|2022-01-27 22:57:10|250.65|248.65|250.65|248.65|250.65|248.65|250.65|248.65|0
1643324240000|2022-01-27 22:57:20|250.52|248.52|250.52|248.52|250.52|248.52|250.52|248.52|0
1643324260000|2022-01-27 22:57:40|250.54|248.54|250.54|248.54|250.54|248.54|250.54|248.54|0
1643324270000|2022-01-27 22:57:50|250.67|248.67|250.67|248.67|250.67|248.67|250.67|248.67|0
1643324290000|2022-01-27 22:58:10|250.65|248.65|250.65|248.65|250.65|248.65|250.65|248.65|0
1643324300000|2022-01-27 22:58:20|250.67|248.67|250.67|248.67|250.67|248.67|250.67|248.67|0
1643324310000|2022-01-27 22:58:30|250.52|248.52|250.36|248.36|250.54|248.54|250.17|248.17|0
1643324320000|2022-01-27 22:58:40|250.34|248.34|250.34|248.34|250.34|248.34|250.34|248.34|0
1643324330000|2022-01-27 22:58:50|250.54|248.54|250.6|248.6|250.65|248.65|250.54|248.54|0
1643324340000|2022-01-27 22:59:00|250.03|248.03|250.34|248.34|250.34|248.34|250.03|248.03|0
1643324350000|2022-01-27 22:59:10|250.6|248.6|251.13|249.13|251.13|249.13|250.6|248.6|0
1643324360000|2022-01-27 22:59:20|251.17|249.17|251.17|249.17|251.17|249.17|251.17|249.17|0
1643324370000|2022-01-27 22:59:30|250.56|248.56|250.56|248.56|250.56|248.56|250.56|248.56|0
1643324380000|2022-01-27 22:59:40|250.67|248.67|250.93|248.93|250.93|248.93|250.67|248.67|0
1643324390000|2022-01-27 22:59:50|250.95|248.95|250.97|248.97|250.97|248.97|250.56|248.56|0
1643324400000|2022-01-27 23:00:00|251.44|249.44|252.34|250.34|252.34|250.34|251.44|249.44|0
1643324410000|2022-01-27 23:00:10|252.57|250.57|252.72|250.72|252.72|250.72|252.57|250.57|0
1643324420000|2022-01-27 23:00:20|252.49|250.49|252.57|250.57|252.57|250.57|252.19|250.19|0
1643324430000|2022-01-27 23:00:30|252.49|250.49|251.89|249.89|252.49|250.49|251.67|249.67|0
1643324440000|2022-01-27 23:00:40|251.52|249.52|250.32|248.32|251.52|249.52|250.32|248.32|0
1643324450000|2022-01-27 23:00:50|250.17|248.17|250.47|248.47|250.47|248.47|250.17|248.17|0
1643324460000|2022-01-27 23:01:00|251.14|249.14|251.14|249.14|251.37|249.37|250.77|248.77|0
1643324470000|2022-01-27 23:01:10|250.84|248.84|250.17|248.17|250.84|248.84|250.09|248.09|0
1643324480000|2022-01-27 23:01:20|250.02|248.02|249.49|247.49|250.02|248.02|249.27|247.27|0
1643324490000|2022-01-27 23:01:30|249.57|247.57|249.34|247.34|249.72|247.72|249.34|247.34|0
1643324500000|2022-01-27 23:01:40|249.27|247.27|249.05|247.05|249.34|247.34|248.97|246.97|0
1643324510000|2022-01-27 23:01:50|249.12|247.12|249.19|247.19|249.19|247.19|248.82|246.82|0
1643324520000|2022-01-27 23:02:00|249.12|247.12|249.34|247.34|249.42|247.42|248.97|246.97|0
1643324530000|2022-01-27 23:02:10|248.9|246.9|249.94|247.94|250.09|248.09|248.9|246.9|0
1643324540000|2022-01-27 23:02:20|249.64|247.64|250.32|248.32|250.32|248.32|249.64|247.64|0
1643324550000|2022-01-27 23:02:30|250.02|248.02|250.24|248.24|250.32|248.32|250.02|248.02|0
1643324560000|2022-01-27 23:02:40|250.32|248.32|250.47|248.47|250.47|248.47|250.17|248.17|0
1643324570000|2022-01-27 23:02:50|250.32|248.32|250.32|248.32|250.32|248.32|250.24|248.24|0
1643324580000|2022-01-27 23:03:00|250.17|248.17|250.09|248.09|250.17|248.17|250.09|248.09|0
1643324590000|2022-01-27 23:03:10|249.87|247.87|249.87|247.87|249.87|247.87|249.87|247.87|0
1643324600000|2022-01-27 23:03:20|249.72|247.72|249.57|247.57|249.72|247.72|249.27|247.27|0
1643324610000|2022-01-27 23:03:30|249.42|247.42|248.97|246.97|249.42|247.42|248.97|246.97|0
1643324620000|2022-01-27 23:03:40|249.27|247.27|249.57|247.57|249.57|247.57|249.27|247.27|0
1643324630000|2022-01-27 23:03:50|249.42|247.42|249.72|247.72|249.72|247.72|249.42|247.42|0
1643324640000|2022-01-27 23:04:00|249.94|247.94|249.79|247.79|249.94|247.94|249.79|247.79|0
1643324650000|2022-01-27 23:04:10|249.87|247.87|250.02|248.02|250.24|248.24|249.87|247.87|0
1643324660000|2022-01-27 23:04:20|249.87|247.87|249.87|247.87|249.87|247.87|249.87|247.87|0
1643324670000|2022-01-27 23:04:30|249.94|247.94|250.17|248.17|250.17|248.17|249.94|247.94|0
1643324680000|2022-01-27 23:04:40|250.02|248.02|249.94|247.94|250.17|248.17|249.94|247.94|0
1643324690000|2022-01-27 23:04:50|249.87|247.87|249.87|247.87|249.87|247.87|249.87|247.87|0
1643324700000|2022-01-27 23:05:00|249.94|247.94|250.91|248.91|250.91|248.91|249.94|247.94|0
1643324710000|2022-01-27 23:05:10|250.61|248.61|250.46|248.46|250.76|248.76|250.46|248.46|0
1643324720000|2022-01-27 23:05:20|250.61|248.61|250.31|248.31|250.61|248.61|250.31|248.31|0
1643324730000|2022-01-27 23:05:30|250.09|248.09|250.16|248.16|250.46|248.46|250.09|248.09|0
1643324740000|2022-01-27 23:05:40|249.87|247.87|250.09|248.09|250.09|248.09|249.87|247.87|0
1643324750000|2022-01-27 23:05:50|250.16|248.16|250.69|248.69|250.69|248.69|250.16|248.16|0
1643324760000|2022-01-27 23:06:00|250.91|248.91|250.76|248.76|250.91|248.91|250.76|248.76|0
1643324770000|2022-01-27 23:06:10|251.06|249.06|251.36|249.36|251.36|249.36|251.06|249.06|0
1643324780000|2022-01-27 23:06:20|251.21|249.21|251.36|249.36|251.36|249.36|251.21|249.21|0
1643324790000|2022-01-27 23:06:30|251.28|249.28|251.28|249.28|251.28|249.28|251.28|249.28|0
1643324800000|2022-01-27 23:06:40|251.36|249.36|251.21|249.21|251.36|249.36|251.21|249.21|0
1643324810000|2022-01-27 23:06:50|251.28|249.28|251.36|249.36|251.36|249.36|251.21|249.21|0
1643324820000|2022-01-27 23:07:00|251.21|249.21|251.28|249.28|251.28|249.28|251.21|249.21|0
1643324830000|2022-01-27 23:07:10|251.36|249.36|252.41|250.41|252.41|250.41|251.36|249.36|0
1643324840000|2022-01-27 23:07:20|252.86|250.86|252.86|250.86|252.86|250.86|252.41|250.41|0
1643324850000|2022-01-27 23:07:30|252.71|250.71|252.71|250.71|252.71|250.71|252.63|250.63|0
1643324860000|2022-01-27 23:07:40|252.78|250.78|252.48|250.48|252.78|250.78|252.48|250.48|0
1643324870000|2022-01-27 23:07:50|252.41|250.41|252.48|250.48|252.56|250.56|252.33|250.33|0
1643324880000|2022-01-27 23:08:00|252.18|250.18|252.11|250.11|252.26|250.26|252.11|250.11|0
1643324890000|2022-01-27 23:08:10|252.33|250.33|252.11|250.11|252.33|250.33|252.11|250.11|0
1643324900000|2022-01-27 23:08:20|252.41|250.41|252.56|250.56|252.56|250.56|252.41|250.41|0
1643324910000|2022-01-27 23:08:30|252.86|250.86|253.16|251.16|253.16|251.16|252.86|250.86|0
1643324920000|2022-01-27 23:08:40|253.31|251.31|253.08|251.08|253.31|251.31|253.08|251.08|0
1643324930000|2022-01-27 23:08:50|252.86|250.86|252.93|250.93|252.93|250.93|252.86|250.86|0
1643324940000|2022-01-27 23:09:00|252.86|250.86|253.08|251.08|253.08|251.08|252.71|250.71|0
1643324950000|2022-01-27 23:09:10|252.93|250.93|252.86|250.86|252.93|250.93|252.86|250.86|0
1643324960000|2022-01-27 23:09:20|252.93|250.93|252.78|250.78|252.93|250.93|252.78|250.78|0
1643324970000|2022-01-27 23:09:30|252.71|250.71|252.33|250.33|252.71|250.71|252.33|250.33|0
1643324980000|2022-01-27 23:09:40|252.41|250.41|252.41|250.41|252.41|250.41|252.41|250.41|0
1643324990000|2022-01-27 23:09:50|252.26|250.26|251.81|249.81|252.26|250.26|251.81|249.81|0
1643325000000|2022-01-27 23:10:00|252.26|250.26|252.18|250.18|252.41|250.41|252.18|250.18|0
1643325010000|2022-01-27 23:10:10|252.11|250.11|252.18|250.18|252.18|250.18|252.11|250.11|0
1643325020000|2022-01-27 23:10:20|252.41|250.41|253.01|251.01|253.01|251.01|252.41|250.41|0
1643325030000|2022-01-27 23:10:30|252.86|250.86|252.86|250.86|252.86|250.86|252.86|250.86|0
1643325040000|2022-01-27 23:10:40|252.78|250.78|252.41|250.41|252.78|250.78|252.41|250.41|0
1643325050000|2022-01-27 23:10:50|252.56|250.56|252.71|250.71|252.71|250.71|252.56|250.56|0
1643325060000|2022-01-27 23:11:00|252.78|250.78|252.63|250.63|252.78|250.78|252.41|250.41|0
1643325070000|2022-01-27 23:11:10|252.56|250.56|252.11|250.11|252.56|250.56|251.81|249.81|0
1643325080000|2022-01-27 23:11:20|252.26|250.26|252.41|250.41|252.48|250.48|252.26|250.26|0
1643325090000|2022-01-27 23:11:30|252.26|250.26|253.16|251.16|253.16|251.16|252.26|250.26|0
1643325100000|2022-01-27 23:11:40|253.31|251.31|253.16|251.16|253.31|251.31|253.16|251.16|0
1643325110000|2022-01-27 23:11:50|253.23|251.23|253.16|251.16|253.23|251.23|253.16|251.16|0
1643325120000|2022-01-27 23:12:00|253.31|251.31|253.31|251.31|253.31|251.31|253.31|251.31|0
1643325130000|2022-01-27 23:12:10|253.23|251.23|253.16|251.16|253.23|251.23|253.16|251.16|0
1643325140000|2022-01-27 23:12:20|253.23|251.23|253.61|251.61|253.61|251.61|253.23|251.23|0
1643325150000|2022-01-27 23:12:30|253.76|251.76|253.38|251.38|253.76|251.76|253.38|251.38|0
1643325160000|2022-01-27 23:12:40|253.61|251.61|253.61|251.61|253.68|251.68|253.61|251.61|0
1643325170000|2022-01-27 23:12:50|253.46|251.46|253.53|251.53|253.53|251.53|253.46|251.46|0
1643325180000|2022-01-27 23:13:00|253.61|251.61|253.38|251.38|253.61|251.61|253.38|251.38|0
1643325190000|2022-01-27 23:13:10|253.46|251.46|253.31|251.31|253.46|251.46|253.16|251.16|0
1643325200000|2022-01-27 23:13:20|253.08|251.08|252.86|250.86|253.08|251.08|252.71|250.71|0
1643325210000|2022-01-27 23:13:30|252.93|250.93|253.16|251.16|253.16|251.16|252.93|250.93|0
1643325220000|2022-01-27 23:13:40|253.46|251.46|253.31|251.31|253.46|251.46|253.31|251.31|0
1643325230000|2022-01-27 23:13:50|253.23|251.23|253.01|251.01|253.23|251.23|252.93|250.93|0
1643325240000|2022-01-27 23:14:00|252.71|250.71|252.71|250.71|252.71|250.71|252.56|250.56|0
1643325250000|2022-01-27 23:14:10|252.63|250.63|252.63|250.63|252.63|250.63|252.63|250.63|0
1643325260000|2022-01-27 23:14:20|252.41|250.41|252.56|250.56|252.71|250.71|252.41|250.41|0
1643325270000|2022-01-27 23:14:30|252.86|250.86|252.86|250.86|252.86|250.86|252.71|250.71|0
1643325290000|2022-01-27 23:14:50|252.93|250.93|252.86|250.86|252.93|250.93|252.86|250.86|0
1643325300000|2022-01-27 23:15:00|252.78|250.78|252.25|250.25|252.78|250.78|252.25|250.25|0
1643325310000|2022-01-27 23:15:10|252.55|250.55|252.4|250.4|252.55|250.55|252.4|250.4|0
1643325320000|2022-01-27 23:15:20|252.33|250.33|251.95|249.95|252.33|250.33|251.95|249.95|0
1643325330000|2022-01-27 23:15:30|252.1|250.1|251.8|249.8|252.1|250.1|251.8|249.8|0
1643325340000|2022-01-27 23:15:40|251.65|249.65|251.35|249.35|251.65|249.65|251.35|249.35|0
1643325350000|2022-01-27 23:15:50|251.28|249.28|250.31|248.31|251.28|249.28|250.31|248.31|0
1643325360000|2022-01-27 23:16:00|250.45|248.45|250.68|248.68|250.68|248.68|250.23|248.23|0
1643325370000|2022-01-27 23:16:10|250.45|248.45|250.31|248.31|250.45|248.45|250.31|248.31|0
1643325380000|2022-01-27 23:16:20|250.53|248.53|250.23|248.23|250.53|248.53|250.23|248.23|0
1643325390000|2022-01-27 23:16:30|250.16|248.16|249.56|247.56|250.16|248.16|249.56|247.56|0
1643325400000|2022-01-27 23:16:40|249.18|247.18|249.33|247.33|249.41|247.41|249.18|247.18|0
1643325410000|2022-01-27 23:16:50|249.26|247.26|249.26|247.26|249.26|247.26|248.96|246.96|0
1643325420000|2022-01-27 23:17:00|249.11|247.11|249.11|247.11|249.11|247.11|248.96|246.96|0
1643325430000|2022-01-27 23:17:10|249.03|247.03|249.41|247.41|249.41|247.41|249.03|247.03|0
1643325440000|2022-01-27 23:17:20|249.26|247.26|249.56|247.56|249.56|247.56|249.26|247.26|0
1643325450000|2022-01-27 23:17:30|249.41|247.41|249.33|247.33|249.41|247.41|249.33|247.33|0
1643325460000|2022-01-27 23:17:40|249.41|247.41|249.48|247.48|249.48|247.48|249.41|247.41|0
1643325470000|2022-01-27 23:17:50|249.56|247.56|249.41|247.41|249.56|247.56|249.33|247.33|0
1643325480000|2022-01-27 23:18:00|249.48|247.48|249.63|247.63|249.63|247.63|249.48|247.48|0
1643325490000|2022-01-27 23:18:10|249.71|247.71|249.56|247.56|249.71|247.71|249.41|247.41|0
1643325500000|2022-01-27 23:18:20|249.41|247.41|249.33|247.33|249.41|247.41|249.33|247.33|0
1643325510000|2022-01-27 23:18:30|249.11|247.11|248.36|246.36|249.11|247.11|248.36|246.36|0
1643325520000|2022-01-27 23:18:40|248.43|246.43|248.43|246.43|248.43|246.43|248.43|246.43|0
1643325530000|2022-01-27 23:18:50|248.07|246.07|247.84|245.84|248.36|246.36|247.84|245.84|0
1643325540000|2022-01-27 23:19:00|247.47|245.47|247.92|245.92|247.92|245.92|247.47|245.47|0
1643325550000|2022-01-27 23:19:10|247.69|245.69|247.47|245.47|247.69|245.69|247.47|245.47|0
1643325560000|2022-01-27 23:19:20|247.32|245.32|247.47|245.47|247.47|245.47|247.32|245.32|0
1643325570000|2022-01-27 23:19:30|247.62|245.62|247.69|245.69|247.69|245.69|247.54|245.54|0
1643325580000|2022-01-27 23:19:40|247.32|245.32|247.17|245.17|247.32|245.32|247.17|245.17|0
1643325590000|2022-01-27 23:19:50|247.02|245.02|246.87|244.87|247.17|245.17|246.87|244.87|0
1643325600000|2022-01-27 23:20:00|247.24|245.24|247.92|245.92|247.92|245.92|247.24|245.24|0
1643325610000|2022-01-27 23:20:10|247.77|245.77|247.02|245.02|247.77|245.77|247.02|245.02|0
1643325620000|2022-01-27 23:20:20|247.32|245.32|247.47|245.47|247.47|245.47|247.32|245.32|0
1643325630000|2022-01-27 23:20:30|247.62|245.62|248.06|246.06|248.21|246.21|247.62|245.62|0
1643325640000|2022-01-27 23:20:40|247.84|245.84|247.84|245.84|247.91|245.91|247.84|245.84|0
1643325650000|2022-01-27 23:20:50|248.21|246.21|248.43|246.43|248.51|246.51|248.21|246.21|0
1643325660000|2022-01-27 23:21:00|248.06|246.06|248.06|246.06|248.06|246.06|247.69|245.69|0
1643325670000|2022-01-27 23:21:10|248.28|246.28|247.54|245.54|248.28|246.28|247.54|245.54|0
1643325680000|2022-01-27 23:21:20|247.62|245.62|247.91|245.91|247.91|245.91|247.62|245.62|0
1643325690000|2022-01-27 23:21:30|247.69|245.69|247.69|245.69|247.69|245.69|247.69|245.69|0
1643325700000|2022-01-27 23:21:40|247.62|245.62|247.62|245.62|247.76|245.76|247.62|245.62|0
1643325710000|2022-01-27 23:21:50|247.76|245.76|248.06|246.06|248.06|246.06|247.76|245.76|0
1643325720000|2022-01-27 23:22:00|247.98|245.98|248.21|246.21|248.21|246.21|247.91|245.91|0
1643325730000|2022-01-27 23:22:10|248.06|246.06|248.66|246.66|248.66|246.66|248.06|246.06|0
1643325740000|2022-01-27 23:22:20|248.73|246.73|248.88|246.88|248.88|246.88|248.73|246.73|0
1643325750000|2022-01-27 23:22:30|248.58|246.58|248.96|246.96|248.96|246.96|248.58|246.58|0
1643325760000|2022-01-27 23:22:40|248.66|246.66|249.55|247.55|249.7|247.7|248.66|246.66|0
1643325770000|2022-01-27 23:22:50|249.47|247.47|249.47|247.47|249.47|247.47|249.4|247.4|0
1643325780000|2022-01-27 23:23:00|249.25|247.25|249.47|247.47|249.47|247.47|249.25|247.25|0
1643325790000|2022-01-27 23:23:10|249.4|247.4|249.7|247.7|249.7|247.7|249.4|247.4|0
1643325800000|2022-01-27 23:23:20|249.4|247.4|249.03|247.03|249.47|247.47|249.03|247.03|0
1643325810000|2022-01-27 23:23:30|249.1|247.1|249.25|247.25|249.32|247.32|249.1|247.1|0
1643325820000|2022-01-27 23:23:40|249.18|247.18|248.51|246.51|249.18|247.18|248.51|246.51|0
1643325830000|2022-01-27 23:23:50|248.58|246.58|248.66|246.66|248.66|246.66|248.58|246.58|0
1643325840000|2022-01-27 23:24:00|248.73|246.73|250.15|248.15|250.15|248.15|248.73|246.73|0
1643325850000|2022-01-27 23:24:10|250|248|249.62|247.62|250|248|249.62|247.62|0
1643325860000|2022-01-27 23:24:20|249.4|247.4|249.55|247.55|249.55|247.55|249.4|247.4|0
1643325870000|2022-01-27 23:24:30|249.7|247.7|250.15|248.15|250.15|248.15|249.7|247.7|0
1643325880000|2022-01-27 23:24:40|250.75|248.75|250.82|248.82|251.35|249.35|250.75|248.75|0
1643325890000|2022-01-27 23:24:50|251.27|249.27|250.9|248.9|251.27|249.27|250.9|248.9|0
1643325900000|2022-01-27 23:25:00|251.27|249.27|251.35|249.35|251.35|249.35|251.12|249.12|0
1643325910000|2022-01-27 23:25:10|251.65|249.65|251.64|249.64|251.65|249.65|251.64|249.64|0
1643325920000|2022-01-27 23:25:20|251.42|249.42|251.49|249.49|251.49|249.49|251.2|249.2|0
1643325930000|2022-01-27 23:25:30|251.64|249.64|252.02|250.02|252.02|250.02|251.34|249.34|0
1643325940000|2022-01-27 23:25:40|252.09|250.09|252.24|250.24|252.24|250.24|252.09|250.09|0
1643325950000|2022-01-27 23:25:50|252.32|250.32|252.09|250.09|252.32|250.32|252.09|250.09|0
1643325960000|2022-01-27 23:26:00|251.94|249.94|251.79|249.79|251.94|249.94|251.72|249.72|0
1643325970000|2022-01-27 23:26:10|251.64|249.64|251.42|249.42|251.64|249.64|251.42|249.42|0
1643325980000|2022-01-27 23:26:20|251.27|249.27|251.19|249.19|251.27|249.27|251.19|249.19|0
1643325990000|2022-01-27 23:26:30|251.04|249.04|250.74|248.74|251.04|249.04|250.6|248.6|0
1643326000000|2022-01-27 23:26:40|250.67|248.67|251.42|249.42|251.42|249.42|250.67|248.67|0
1643326010000|2022-01-27 23:26:50|251.94|249.94|251.79|249.79|251.94|249.94|251.79|249.79|0
1643326020000|2022-01-27 23:27:00|251.57|249.57|252.84|250.84|252.84|250.84|251.57|249.57|0
1643326030000|2022-01-27 23:27:10|253.15|251.15|252.84|250.84|253.15|251.15|252.84|250.84|0
1643326040000|2022-01-27 23:27:20|252.39|250.39|251.79|249.79|252.39|250.39|251.79|249.79|0
1643326050000|2022-01-27 23:27:30|251.57|249.57|251.79|249.79|251.79|249.79|251.49|249.49|0
1643326060000|2022-01-27 23:27:40|252.09|250.09|251.79|249.79|252.09|250.09|251.79|249.79|0
1643326070000|2022-01-27 23:27:50|251.64|249.64|251.34|249.34|251.64|249.64|251.34|249.34|0
1643326080000|2022-01-27 23:28:00|251.04|249.04|250.82|248.82|251.19|249.19|250.82|248.82|0
1643326090000|2022-01-27 23:28:10|250.89|248.89|251.34|249.34|251.34|249.34|250.89|248.89|0
1643326100000|2022-01-27 23:28:20|251.49|249.49|251.64|249.64|252.09|250.09|251.49|249.49|0
1643326110000|2022-01-27 23:28:30|252.09|250.09|252.24|250.24|252.24|250.24|251.94|249.94|0
1643326120000|2022-01-27 23:28:40|252.31|250.31|252.24|250.24|252.31|250.31|252.24|250.24|0
1643326130000|2022-01-27 23:28:50|252.01|250.01|252.01|250.01|252.09|250.09|252.01|250.01|0
1643326140000|2022-01-27 23:29:00|252.09|250.09|252.09|250.09|252.24|250.24|252.09|250.09|0
1643326150000|2022-01-27 23:29:10|252.24|250.24|252.09|250.09|252.24|250.24|252.09|250.09|0
1643326160000|2022-01-27 23:29:20|251.64|249.64|251.41|249.41|251.94|249.94|251.19|249.19|0
1643326170000|2022-01-27 23:29:30|251.79|249.79|251.49|249.49|251.79|249.79|251.26|249.26|0
1643326180000|2022-01-27 23:29:40|251.19|249.19|251.04|249.04|251.34|249.34|251.04|249.04|0
1643326190000|2022-01-27 23:29:50|250.66|248.66|250.81|248.81|250.81|248.81|250.66|248.66|0
1643326200000|2022-01-27 23:30:00|250.89|248.89|251.04|249.04|251.64|249.64|250.89|248.89|0
1643326210000|2022-01-27 23:30:10|250.66|248.66|250.44|248.44|250.66|248.66|250.44|248.44|0
1643326220000|2022-01-27 23:30:20|249.92|247.92|250.07|248.07|250.07|248.07|249.84|247.84|0
1643326230000|2022-01-27 23:30:30|249.99|247.99|249.92|247.92|249.99|247.99|249.92|247.92|0
1643326240000|2022-01-27 23:30:40|249.77|247.77|249.55|247.55|249.77|247.77|249.55|247.55|0
1643326250000|2022-01-27 23:30:50|249.62|247.62|249.4|247.4|249.62|247.62|249.4|247.4|0
1643326260000|2022-01-27 23:31:00|249.1|247.1|249.25|247.25|249.54|247.54|249.1|247.1|0
1643326270000|2022-01-27 23:31:10|249.4|247.4|249.17|247.17|249.4|247.4|249.17|247.17|0
1643326280000|2022-01-27 23:31:20|249.32|247.32|249.91|247.91|249.99|247.99|249.32|247.32|0
1643326290000|2022-01-27 23:31:30|250.06|248.06|250.29|248.29|250.29|248.29|250.06|248.06|0
1643326300000|2022-01-27 23:31:40|250.21|248.21|250.21|248.21|250.21|248.21|250.14|248.14|0
1643326310000|2022-01-27 23:31:50|249.39|247.39|249.39|247.39|249.84|247.84|249.39|247.39|0
1643326320000|2022-01-27 23:32:00|249.1|247.1|249.32|247.32|249.32|247.32|249.1|247.1|0
1643326330000|2022-01-27 23:32:10|249.25|247.25|249.25|247.25|249.39|247.39|249.25|247.25|0
1643326340000|2022-01-27 23:32:20|249.1|247.1|249.39|247.39|249.39|247.39|249.1|247.1|0
1643326350000|2022-01-27 23:32:30|249.47|247.47|249.47|247.47|249.47|247.47|249.25|247.25|0
1643326360000|2022-01-27 23:32:40|249.54|247.54|249.39|247.39|249.54|247.54|249.39|247.39|0
1643326370000|2022-01-27 23:32:50|249.91|247.91|249.69|247.69|249.91|247.91|249.69|247.69|0
1643326380000|2022-01-27 23:33:00|249.84|247.84|249.69|247.69|249.84|247.84|249.69|247.69|0
1643326390000|2022-01-27 23:33:10|249.91|247.91|249.91|247.91|249.91|247.91|249.91|247.91|0
1643326400000|2022-01-27 23:33:20|249.84|247.84|250.06|248.06|250.06|248.06|249.84|247.84|0
1643326410000|2022-01-27 23:33:30|249.84|247.84|249.24|247.24|249.91|247.91|249.24|247.24|0
1643326420000|2022-01-27 23:33:40|249.09|247.09|249.24|247.24|249.24|247.24|249.09|247.09|0
1643326430000|2022-01-27 23:33:50|249.17|247.17|249.39|247.39|249.39|247.39|249.17|247.17|0
1643326440000|2022-01-27 23:34:00|249.09|247.09|249.17|247.17|249.17|247.17|249.09|247.09|0
1643326450000|2022-01-27 23:34:10|249.09|247.09|249.09|247.09|249.54|247.54|249.09|247.09|0
1643326460000|2022-01-27 23:34:20|249.32|247.32|249.24|247.24|249.32|247.32|249.09|247.09|0
1643326470000|2022-01-27 23:34:30|249.31|247.31|249.09|247.09|249.31|247.31|249.09|247.09|0
1643326480000|2022-01-27 23:34:40|248.94|246.94|248.87|246.87|248.94|246.94|248.72|246.72|0
1643326490000|2022-01-27 23:34:50|248.8|246.8|248.65|246.65|248.8|246.8|248.65|246.65|0
1643326500000|2022-01-27 23:35:00|248.42|246.42|248.94|246.94|248.94|246.94|248.42|246.42|0
1643326510000|2022-01-27 23:35:10|249.02|247.02|249.09|247.09|249.24|247.24|249.02|247.02|0
1643326520000|2022-01-27 23:35:20|249.24|247.24|249.02|247.02|249.24|247.24|249.02|247.02|0
1643326530000|2022-01-27 23:35:30|248.5|246.5|248.42|246.42|248.5|246.5|248.35|246.35|0
1643326540000|2022-01-27 23:35:40|249.02|247.02|249.09|247.09|249.09|247.09|249.02|247.02|0
1643326550000|2022-01-27 23:35:50|249.31|247.31|249.39|247.39|249.46|247.46|249.31|247.31|0
1643326560000|2022-01-27 23:36:00|249.31|247.31|249.02|247.02|249.31|247.31|249.02|247.02|0
1643326570000|2022-01-27 23:36:10|248.94|246.94|249.54|247.54|249.54|247.54|248.94|246.94|0
1643326580000|2022-01-27 23:36:20|249.61|247.61|249.39|247.39|249.61|247.61|249.39|247.39|0
1643326590000|2022-01-27 23:36:30|249.46|247.46|249.76|247.76|249.76|247.76|249.39|247.39|0
1643326600000|2022-01-27 23:36:40|249.61|247.61|249.76|247.76|249.76|247.76|249.61|247.61|0
1643326610000|2022-01-27 23:36:50|249.91|247.91|250.29|248.29|250.29|248.29|249.91|247.91|0
1643326620000|2022-01-27 23:37:00|250.21|248.21|250.14|248.14|250.29|248.29|250.14|248.14|0
1643326630000|2022-01-27 23:37:10|250.29|248.29|250.51|248.51|250.66|248.66|250.29|248.29|0
1643326640000|2022-01-27 23:37:20|250.21|248.21|250.14|248.14|250.44|248.44|249.84|247.84|0
1643326650000|2022-01-27 23:37:30|249.99|247.99|249.84|247.84|249.99|247.99|249.84|247.84|0
1643326660000|2022-01-27 23:37:40|249.99|247.99|250.14|248.14|250.14|248.14|249.91|247.91|0
1643326670000|2022-01-27 23:37:50|249.84|247.84|249.84|247.84|249.84|247.84|249.84|247.84|0
1643326680000|2022-01-27 23:38:00|249.99|247.99|250.14|248.14|250.29|248.29|249.99|247.99|0
1643326690000|2022-01-27 23:38:10|250.21|248.21|250.06|248.06|250.21|248.21|249.99|247.99|0
1643326700000|2022-01-27 23:38:20|250.29|248.29|250.36|248.36|250.66|248.66|250.29|248.29|0
1643326710000|2022-01-27 23:38:30|250.21|248.21|250.36|248.36|250.51|248.51|250.21|248.21|0
1643326720000|2022-01-27 23:38:40|250.14|248.14|250.06|248.06|250.21|248.21|250.06|248.06|0
1643326730000|2022-01-27 23:38:50|250.21|248.21|250.14|248.14|250.21|248.21|250.14|248.14|0
1643326740000|2022-01-27 23:39:00|249.91|247.91|250.36|248.36|250.36|248.36|249.91|247.91|0
1643326750000|2022-01-27 23:39:10|250.51|248.51|250.73|248.73|250.73|248.73|250.43|248.43|0
1643326760000|2022-01-27 23:39:20|250.51|248.51|250.28|248.28|250.51|248.51|250.21|248.21|0
1643326770000|2022-01-27 23:39:30|250.21|248.21|250.58|248.58|250.58|248.58|250.21|248.21|0
1643326780000|2022-01-27 23:39:40|250.43|248.43|250.21|248.21|250.43|248.43|250.21|248.21|0
1643326800000|2022-01-27 23:40:00|250.13|248.13|250.28|248.28|250.43|248.43|250.13|248.13|0
1643326810000|2022-01-27 23:40:10|250.13|248.13|249.84|247.84|250.13|248.13|249.84|247.84|0
1643326820000|2022-01-27 23:40:20|249.69|247.69|249.69|247.69|249.69|247.69|249.54|247.54|0
1643326830000|2022-01-27 23:40:30|249.54|247.54|249.54|247.54|249.69|247.69|249.54|247.54|0
1643326840000|2022-01-27 23:40:40|249.69|247.69|250.13|248.13|250.13|248.13|249.69|247.69|0
1643326850000|2022-01-27 23:40:50|249.98|247.98|249.83|247.83|249.98|247.98|249.83|247.83|0
1643326860000|2022-01-27 23:41:00|249.24|247.24|249.31|247.31|249.39|247.39|249.24|247.24|0
1643326870000|2022-01-27 23:41:10|249.24|247.24|248.94|246.94|249.31|247.31|248.94|246.94|0
1643326880000|2022-01-27 23:41:20|248.79|246.79|248.64|246.64|248.94|246.94|248.64|246.64|0
1643326890000|2022-01-27 23:41:30|248.49|246.49|248.64|246.64|248.64|246.64|248.49|246.49|0
1643326900000|2022-01-27 23:41:40|248.49|246.49|248.12|246.12|248.49|246.49|248.12|246.12|0
1643326910000|2022-01-27 23:41:50|247.67|245.67|247.6|245.6|247.67|245.67|247.45|245.45|0
1643326920000|2022-01-27 23:42:00|247.3|245.3|248.04|246.04|248.04|246.04|247.3|245.3|0
1643326930000|2022-01-27 23:42:10|247.75|245.75|247.67|245.67|247.75|245.75|247.6|245.6|0
1643326940000|2022-01-27 23:42:20|248.04|246.04|248.19|246.19|248.19|246.19|247.9|245.9|0
1643326950000|2022-01-27 23:42:30|248.04|246.04|248.19|246.19|248.19|246.19|248.04|246.04|0
1643326960000|2022-01-27 23:42:40|248.34|246.34|248.34|246.34|248.34|246.34|248.34|246.34|0
1643326970000|2022-01-27 23:42:50|248.49|246.49|248.34|246.34|248.49|246.49|248.34|246.34|0
1643326980000|2022-01-27 23:43:00|248.86|246.86|248.49|246.49|248.86|246.86|248.49|246.49|0
1643326990000|2022-01-27 23:43:10|248.79|246.79|248.56|246.56|248.86|246.86|248.56|246.56|0
1643327000000|2022-01-27 23:43:20|248.64|246.64|248.26|246.26|248.64|246.64|248.26|246.26|0
1643327010000|2022-01-27 23:43:30|248.19|246.19|247.82|245.82|248.19|246.19|247.82|245.82|0
1643327020000|2022-01-27 23:43:40|247.6|245.6|247.75|245.75|247.75|245.75|247.45|245.45|0
1643327030000|2022-01-27 23:43:50|247.6|245.6|247.6|245.6|247.6|245.6|247.3|245.3|0
1643327040000|2022-01-27 23:44:00|247.45|245.45|247.75|245.75|247.75|245.75|247.3|245.3|0
1643327050000|2022-01-27 23:44:10|247.67|245.67|247.45|245.45|247.67|245.67|247.45|245.45|0
1643327060000|2022-01-27 23:44:20|247.6|245.6|247.15|245.15|247.6|245.6|247.15|245.15|0
1643327070000|2022-01-27 23:44:30|247.6|245.6|247.45|245.45|247.6|245.6|247.37|245.37|0
1643327080000|2022-01-27 23:44:40|247.15|245.15|247.15|245.15|247.37|245.37|247.15|245.15|0
1643327090000|2022-01-27 23:44:50|247.45|245.45|247.74|245.74|247.74|245.74|247.45|245.45|0
1643327100000|2022-01-27 23:45:00|248.11|246.11|248.41|246.41|248.41|246.41|247.89|245.89|0
1643327110000|2022-01-27 23:45:10|248.34|246.34|248.34|246.34|248.34|246.34|248.34|246.34|0
1643327120000|2022-01-27 23:45:20|248.04|246.04|248.49|246.49|248.49|246.49|248.04|246.04|0
1643327130000|2022-01-27 23:45:30|248.56|246.56|248.49|246.49|248.56|246.56|248.49|246.49|0
1643327140000|2022-01-27 23:45:40|248.71|246.71|248.11|246.11|248.71|246.71|248.11|246.11|0
1643327150000|2022-01-27 23:45:50|248.04|246.04|248.49|246.49|248.49|246.49|248.04|246.04|0
1643327160000|2022-01-27 23:46:00|248.86|246.86|249.68|247.68|249.68|247.68|248.86|246.86|0
1643327170000|2022-01-27 23:46:10|249.83|247.83|249.3|247.3|249.83|247.83|249.3|247.3|0
1643327180000|2022-01-27 23:46:20|248.64|246.64|248.79|246.79|248.86|246.86|248.64|246.64|0
1643327190000|2022-01-27 23:46:30|248.86|246.86|248.71|246.71|248.86|246.86|248.71|246.71|0
1643327200000|2022-01-27 23:46:40|248.64|246.64|248.56|246.56|248.64|246.64|248.41|246.41|0
1643327210000|2022-01-27 23:46:50|248.93|246.93|248.34|246.34|248.93|246.93|248.34|246.34|0
1643327220000|2022-01-27 23:47:00|248.49|246.49|248.34|246.34|248.71|246.71|248.34|246.34|0
1643327230000|2022-01-27 23:47:10|248.11|246.11|247.59|245.59|248.11|246.11|247.59|245.59|0
1643327240000|2022-01-27 23:47:20|247.74|245.74|247.59|245.59|247.81|245.81|247.59|245.59|0
1643327250000|2022-01-27 23:47:30|247.81|245.81|248.19|246.19|248.19|246.19|247.81|245.81|0
1643327260000|2022-01-27 23:47:40|248.11|246.11|248.04|246.04|248.11|246.11|247.81|245.81|0
1643327270000|2022-01-27 23:47:50|248.19|246.19|248.34|246.34|248.34|246.34|248.19|246.19|0
1643327280000|2022-01-27 23:48:00|248.56|246.56|248.86|246.86|248.86|246.86|248.56|246.56|0
1643327290000|2022-01-27 23:48:10|248.78|246.78|248.63|246.63|248.78|246.78|248.63|246.63|0
1643327300000|2022-01-27 23:48:20|248.49|246.49|248.49|246.49|248.71|246.71|248.49|246.49|0
1643327310000|2022-01-27 23:48:30|248.19|246.19|247.66|245.66|248.19|246.19|247.66|245.66|0
1643327320000|2022-01-27 23:48:40|247.81|245.81|247.89|245.89|248.11|246.11|247.81|245.81|0
1643327330000|2022-01-27 23:48:50|248.04|246.04|248.41|246.41|248.41|246.41|247.89|245.89|0
1643327340000|2022-01-27 23:49:00|248.34|246.34|248.48|246.48|248.48|246.48|248.26|246.26|0
1643327350000|2022-01-27 23:49:10|248.19|246.19|248.48|246.48|248.48|246.48|248.04|246.04|0
1643327360000|2022-01-27 23:49:20|248.19|246.19|248.04|246.04|248.26|246.26|248.04|246.04|0
1643327370000|2022-01-27 23:49:30|247.59|245.59|247.59|245.59|247.74|245.74|247.59|245.59|0
1643327380000|2022-01-27 23:49:40|247.44|245.44|247.51|245.51|247.51|245.51|247.29|245.29|0
1643327390000|2022-01-27 23:49:50|247.59|245.59|247.44|245.44|247.66|245.66|247.44|245.44|0
1643327400000|2022-01-27 23:50:00|247.22|245.22|247.59|245.59|247.59|245.59|247.22|245.22|0
1643327410000|2022-01-27 23:50:10|247.51|245.51|247.15|245.15|247.51|245.51|247.15|245.15|0
1643327420000|2022-01-27 23:50:20|247.44|245.44|247.59|245.59|247.59|245.59|247.44|245.44|0
1643327430000|2022-01-27 23:50:30|247.36|245.36|247.51|245.51|247.51|245.51|247.29|245.29|0
1643327440000|2022-01-27 23:50:40|247.29|245.29|247.22|245.22|247.29|245.29|247.22|245.22|0
1643327450000|2022-01-27 23:50:50|247.29|245.29|247.14|245.14|247.36|245.36|247.14|245.14|0
1643327460000|2022-01-27 23:51:00|247.29|245.29|247.29|245.29|247.36|245.36|247.29|245.29|0
1643327470000|2022-01-27 23:51:10|247.14|245.14|247|245|247.22|245.22|247|245|0
1643327480000|2022-01-27 23:51:20|246.85|244.85|246.77|244.77|246.85|244.85|246.77|244.77|0
1643327490000|2022-01-27 23:51:30|246.85|244.85|247|245|247.14|245.14|246.85|244.85|0
1643327500000|2022-01-27 23:51:40|246.77|244.77|246.55|244.55|246.77|244.77|246.55|244.55|0
1643327510000|2022-01-27 23:51:50|246.25|244.25|246.25|244.25|246.25|244.25|246.25|244.25|0
1643327520000|2022-01-27 23:52:00|246.4|244.4|246.55|244.55|246.55|244.55|246.4|244.4|0
1643327530000|2022-01-27 23:52:10|246.4|244.4|246.1|244.1|246.4|244.4|246.1|244.1|0
1643327540000|2022-01-27 23:52:20|246.25|244.25|246.1|244.1|246.32|244.32|246.1|244.1|0
1643327550000|2022-01-27 23:52:30|246.25|244.25|246.25|244.25|246.25|244.25|246.25|244.25|0
1643327560000|2022-01-27 23:52:40|246.18|244.18|245.96|243.96|246.25|244.25|245.96|243.96|0
1643327570000|2022-01-27 23:52:50|246.03|244.03|246.4|244.4|246.4|244.4|246.03|244.03|0
1643327580000|2022-01-27 23:53:00|246.32|244.32|246.1|244.1|246.32|244.32|246.1|244.1|0
1643327590000|2022-01-27 23:53:10|246.18|244.18|246.18|244.18|246.18|244.18|246.18|244.18|0
1643327600000|2022-01-27 23:53:20|246.17|244.17|246.4|244.4|246.4|244.4|246.17|244.17|0
1643327610000|2022-01-27 23:53:30|246.32|244.32|246.25|244.25|246.32|244.32|246.25|244.25|0
1643327620000|2022-01-27 23:53:40|246.03|244.03|246.1|244.1|246.17|244.17|246.03|244.03|0
1643327630000|2022-01-27 23:53:50|246.25|244.25|246.25|244.25|246.25|244.25|246.25|244.25|0
1643327640000|2022-01-27 23:54:00|246.55|244.55|246.25|244.25|246.55|244.55|245.66|243.66|0
1643327650000|2022-01-27 23:54:10|246.03|244.03|246.55|244.55|246.55|244.55|246.03|244.03|0
1643327660000|2022-01-27 23:54:20|246.47|244.47|246.99|244.99|246.99|244.99|246.47|244.47|0
1643327670000|2022-01-27 23:54:30|247.59|245.59|247.88|245.88|247.88|245.88|247.59|245.59|0
1643327680000|2022-01-27 23:54:40|247.74|245.74|247.44|245.44|247.74|245.74|247.44|245.44|0
1643327690000|2022-01-27 23:54:50|247.59|245.59|247.59|245.59|247.59|245.59|247.59|245.59|0
1643327700000|2022-01-27 23:55:00|247.66|245.66|247.66|245.66|247.81|245.81|247.59|245.59|0
1643327710000|2022-01-27 23:55:10|247.14|245.14|246.7|244.7|247.14|245.14|246.7|244.7|0
1643327720000|2022-01-27 23:55:20|246.47|244.47|246.02|244.02|246.47|244.47|246.02|244.02|0
1643327730000|2022-01-27 23:55:30|245.95|243.95|246.7|244.7|246.7|244.7|245.95|243.95|0
1643327740000|2022-01-27 23:55:40|246.1|244.1|246.25|244.25|246.25|244.25|246.1|244.1|0
1643327750000|2022-01-27 23:55:50|245.95|243.95|245.95|243.95|246.1|244.1|245.95|243.95|0
1643327760000|2022-01-27 23:56:00|245.88|243.88|245.81|243.81|245.88|243.88|245.81|243.81|0
1643327770000|2022-01-27 23:56:10|245.95|243.95|245.66|243.66|245.95|243.95|245.66|243.66|0
1643327780000|2022-01-27 23:56:20|245.73|243.73|245.66|243.66|245.73|243.73|245.66|243.66|0
1643327790000|2022-01-27 23:56:30|245.36|243.36|245.8|243.8|245.8|243.8|245.36|243.36|0
1643327800000|2022-01-27 23:56:40|245.66|243.66|246.02|244.02|246.02|244.02|245.66|243.66|0
1643327810000|2022-01-27 23:56:50|245.95|243.95|245.88|243.88|245.95|243.95|245.88|243.88|0
1643327820000|2022-01-27 23:57:00|245.95|243.95|246.1|244.1|246.1|244.1|245.95|243.95|0
1643327830000|2022-01-27 23:57:10|246.4|244.4|246.1|244.1|246.4|244.4|246.1|244.1|0
1643327840000|2022-01-27 23:57:20|246.02|244.02|245.95|243.95|246.1|244.1|245.95|243.95|0
1643327850000|2022-01-27 23:57:30|245.66|243.66|245.51|243.51|245.66|243.66|245.51|243.51|0
1643327860000|2022-01-27 23:57:40|244.92|242.92|244.18|242.18|244.92|242.92|244.18|242.18|0
1643327870000|2022-01-27 23:57:50|244.32|242.32|244.25|242.25|244.32|242.32|244.25|242.25|0
1643327880000|2022-01-27 23:58:00|244.18|242.18|243.95|241.95|244.32|242.32|243.88|241.88|0
1643327890000|2022-01-27 23:58:10|243.88|241.88|243.59|241.59|243.88|241.88|243.59|241.59|0
1643327900000|2022-01-27 23:58:20|243.73|241.73|243.59|241.59|243.73|241.73|243.59|241.59|0
1643327910000|2022-01-27 23:58:30|243.29|241.29|243.36|241.36|243.36|241.36|243.29|241.29|0
1643327920000|2022-01-27 23:58:40|243.29|241.29|243.44|241.44|243.51|241.51|243.14|241.14|0
1643327930000|2022-01-27 23:58:50|243.59|241.59|243.59|241.59|243.59|241.59|243.44|241.44|0
1643327940000|2022-01-27 23:59:00|243.44|241.44|243.59|241.59|243.59|241.59|243.44|241.44|0
1643327950000|2022-01-27 23:59:10|243.44|241.44|243.51|241.51|243.51|241.51|243.44|241.44|0
1643327960000|2022-01-27 23:59:20|243.44|241.44|243.14|241.14|243.44|241.44|242.85|240.85|0
1643327970000|2022-01-27 23:59:30|243.44|241.44|243.51|241.51|243.59|241.59|243.44|241.44|0
1643327980000|2022-01-27 23:59:40|243.73|241.73|243.14|241.14|243.73|241.73|243.14|241.14|0
1643327990000|2022-01-27 23:59:50|243.36|241.36|243|241|243.36|241.36|243|241|0
1643328000000|2022-01-28 00:00:00|242.41|240.41|242.48|240.48|242.48|240.48|242.41|240.41|0
1643328010000|2022-01-28 00:00:10|242.41|240.41|242.77|240.77|242.77|240.77|242.41|240.41|0
1643328020000|2022-01-28 00:00:20|242.7|240.7|242.55|240.55|242.7|240.7|242.55|240.55|0
1643328030000|2022-01-28 00:00:30|242.7|240.7|242.7|240.7|242.85|240.85|242.63|240.63|0
1643328040000|2022-01-28 00:00:40|242.77|240.77|242.7|240.7|242.85|240.85|242.7|240.7|0
1643328050000|2022-01-28 00:00:50|242.55|240.55|243.44|241.44|243.58|241.58|242.55|240.55|0
1643328060000|2022-01-28 00:01:00|243|241|242.62|240.62|243|241|242.55|240.55|0
1643328070000|2022-01-28 00:01:10|242.7|240.7|242.77|240.77|242.85|240.85|242.7|240.7|0
1643328080000|2022-01-28 00:01:20|242.7|240.7|242.26|240.26|242.7|240.7|242.26|240.26|0
1643328090000|2022-01-28 00:01:30|242.11|240.11|241.97|239.97|242.11|240.11|241.53|239.53|0
1643328100000|2022-01-28 00:01:40|241.74|239.74|241.82|239.82|241.82|239.82|241.67|239.67|0
1643328110000|2022-01-28 00:01:50|241.74|239.74|240.72|238.72|241.74|239.74|240.72|238.72|0
1643328120000|2022-01-28 00:02:00|240.79|238.79|241.01|239.01|241.01|239.01|240.79|238.79|0
1643328130000|2022-01-28 00:02:10|241.23|239.23|240.94|238.94|241.23|239.23|240.86|238.86|0
1643328140000|2022-01-28 00:02:20|240.79|238.79|240.5|238.5|240.79|238.79|240.5|238.5|0
1643328150000|2022-01-28 00:02:30|240.42|238.42|240.06|238.06|240.42|238.42|239.91|237.91|0
1643328160000|2022-01-28 00:02:40|240.21|238.21|240.94|238.94|240.94|238.94|240.21|238.21|0
1643328170000|2022-01-28 00:02:50|241.52|239.52|241.38|239.38|241.52|239.52|241.38|239.38|0
1643328180000|2022-01-28 00:03:00|241.08|239.08|240.64|238.64|241.08|239.08|240.64|238.64|0
1643328190000|2022-01-28 00:03:10|240.72|238.72|240.79|238.79|240.79|238.79|240.57|238.57|0
1643328200000|2022-01-28 00:03:20|240.94|238.94|241.23|239.23|241.38|239.38|240.86|238.86|0
1643328210000|2022-01-28 00:03:30|241.52|239.52|241.67|239.67|241.74|239.74|241.52|239.52|0
1643328220000|2022-01-28 00:03:40|241.59|239.59|241.74|239.74|241.82|239.82|241.59|239.59|0
1643328230000|2022-01-28 00:03:50|241.67|239.67|241.96|239.96|241.96|239.96|241.67|239.67|0
1643328240000|2022-01-28 00:04:00|241.82|239.82|242.26|240.26|242.26|240.26|241.82|239.82|0
1643328250000|2022-01-28 00:04:10|242.4|240.4|242.55|240.55|242.55|240.55|242.4|240.4|0
1643328260000|2022-01-28 00:04:20|242.62|240.62|242.85|240.85|242.85|240.85|242.62|240.62|0
1643328270000|2022-01-28 00:04:30|242.99|240.99|243.43|241.43|243.43|241.43|242.99|240.99|0
1643328280000|2022-01-28 00:04:40|243.73|241.73|243.73|241.73|244.09|242.09|243.73|241.73|0
1643328290000|2022-01-28 00:04:50|243.88|241.88|243.5|241.5|243.88|241.88|243.5|241.5|0
1643328300000|2022-01-28 00:05:00|243.58|241.58|243.8|241.8|243.8|241.8|243.58|241.58|0
1643328310000|2022-01-28 00:05:10|243.73|241.73|243.88|241.88|243.88|241.88|243.43|241.43|0
1643328320000|2022-01-28 00:05:20|243.8|241.8|243.73|241.73|243.88|241.88|243.73|241.73|0
1643328330000|2022-01-28 00:05:30|243.88|241.88|243.95|241.95|244.02|242.02|243.58|241.58|0
1643328340000|2022-01-28 00:05:40|243.88|241.88|243.58|241.58|243.88|241.88|243.5|241.5|0
1643328350000|2022-01-28 00:05:50|243.5|241.5|243.43|241.43|243.58|241.58|243.43|241.43|0
1643328360000|2022-01-28 00:06:00|243.73|241.73|243.58|241.58|243.73|241.73|243.58|241.58|0
1643328370000|2022-01-28 00:06:10|243.06|241.06|242.91|240.91|243.06|241.06|242.91|240.91|0
1643328380000|2022-01-28 00:06:20|242.77|240.77|242.7|240.7|242.99|240.99|242.7|240.7|0
1643328390000|2022-01-28 00:06:30|242.62|240.62|242.55|240.55|242.99|240.99|242.55|240.55|0
1643328400000|2022-01-28 00:06:40|242.62|240.62|242.7|240.7|242.7|240.7|242.62|240.62|0
1643328410000|2022-01-28 00:06:50|242.84|240.84|242.7|240.7|242.91|240.91|242.7|240.7|0
1643328420000|2022-01-28 00:07:00|242.99|240.99|243.43|241.43|243.43|241.43|242.91|240.91|0
1643328430000|2022-01-28 00:07:10|243.28|241.28|243.28|241.28|243.28|241.28|243.28|241.28|0
1643328440000|2022-01-28 00:07:20|243.58|241.58|243.58|241.58|243.58|241.58|243.43|241.43|0
1643328450000|2022-01-28 00:07:30|243.5|241.5|243.65|241.65|243.65|241.65|243.43|241.43|0
1643328460000|2022-01-28 00:07:40|243.35|241.35|243.65|241.65|243.65|241.65|243.35|241.35|0
1643328470000|2022-01-28 00:07:50|243.73|241.73|243.73|241.73|243.73|241.73|243.58|241.58|0
1643328480000|2022-01-28 00:08:00|244.24|242.24|243.87|241.87|244.24|242.24|243.73|241.73|0
1643328490000|2022-01-28 00:08:10|243.14|241.14|243.28|241.28|243.28|241.28|243.06|241.06|0
1643328500000|2022-01-28 00:08:20|243.43|241.43|243.43|241.43|243.43|241.43|243.14|241.14|0
1643328510000|2022-01-28 00:08:30|243.5|241.5|243.58|241.58|243.65|241.65|243.5|241.5|0
1643328520000|2022-01-28 00:08:40|243.5|241.5|243.06|241.06|243.5|241.5|243.06|241.06|0
1643328530000|2022-01-28 00:08:50|243.14|241.14|242.69|240.69|243.14|241.14|242.69|240.69|0
1643328540000|2022-01-28 00:09:00|242.62|240.62|241.67|239.67|242.62|240.62|241.67|239.67|0
1643328550000|2022-01-28 00:09:10|241.37|239.37|241.15|239.15|241.37|239.37|241.15|239.15|0
1643328560000|2022-01-28 00:09:20|241.37|239.37|241.59|239.59|241.67|239.67|241.37|239.37|0
1643328570000|2022-01-28 00:09:30|241.67|239.67|241.81|239.81|241.81|239.81|241.67|239.67|0
1643328580000|2022-01-28 00:09:40|242.25|240.25|241.96|239.96|242.25|240.25|241.88|239.88|0
1643328590000|2022-01-28 00:09:50|241.3|239.3|240.27|238.27|241.3|239.3|240.27|238.27|0
1643328600000|2022-01-28 00:10:00|240.42|238.42|241.08|239.08|241.22|239.22|240.42|238.42|0
1643328610000|2022-01-28 00:10:10|240.86|238.86|240.71|238.71|240.93|238.93|240.71|238.71|0
1643328620000|2022-01-28 00:10:20|240.86|238.86|241.22|239.22|241.22|239.22|240.71|238.71|0
1643328630000|2022-01-28 00:10:30|241.59|239.59|241.29|239.29|241.59|239.59|241.29|239.29|0
1643328640000|2022-01-28 00:10:40|241.15|239.15|241.37|239.37|241.66|239.66|241.15|239.15|0
1643328650000|2022-01-28 00:10:50|241.59|239.59|241.37|239.37|241.59|239.59|241.37|239.37|0
1643328660000|2022-01-28 00:11:00|241.44|239.44|241.81|239.81|241.81|239.81|241.37|239.37|0
1643328670000|2022-01-28 00:11:10|242.55|240.55|242.69|240.69|242.69|240.69|242.55|240.55|0
1643328680000|2022-01-28 00:11:20|242.55|240.55|242.91|240.91|242.99|240.99|242.55|240.55|0
1643328690000|2022-01-28 00:11:30|242.99|240.99|243.2|241.2|243.2|241.2|242.99|240.99|0
1643328700000|2022-01-28 00:11:40|243.35|241.35|243.06|241.06|243.43|241.43|243.06|241.06|0
1643328710000|2022-01-28 00:11:50|242.76|240.76|242.84|240.84|242.91|240.91|242.76|240.76|0
1643328720000|2022-01-28 00:12:00|242.91|240.91|242.4|240.4|242.91|240.91|242.4|240.4|0
1643328730000|2022-01-28 00:12:10|242.54|240.54|242.69|240.69|242.69|240.69|242.54|240.54|0
1643328740000|2022-01-28 00:12:20|242.4|240.4|242.03|240.03|242.4|240.4|242.03|240.03|0
1643328750000|2022-01-28 00:12:30|241.96|239.96|241.96|239.96|242.03|240.03|241.96|239.96|0
1643328760000|2022-01-28 00:12:40|242.1|240.1|241.88|239.88|242.25|240.25|241.88|239.88|0
1643328770000|2022-01-28 00:12:50|241.81|239.81|241.81|239.81|241.81|239.81|241.73|239.73|0
1643328780000|2022-01-28 00:13:00|241.96|239.96|242.47|240.47|242.76|240.76|241.96|239.96|0
1643328790000|2022-01-28 00:13:10|242.32|240.32|242.25|240.25|242.4|240.4|242.25|240.25|0
1643328800000|2022-01-28 00:13:20|242.32|240.32|242.32|240.32|242.47|240.47|242.32|240.32|0
1643328810000|2022-01-28 00:13:30|242.54|240.54|243.13|241.13|243.13|241.13|242.54|240.54|0
1643328820000|2022-01-28 00:13:40|243.06|241.06|243.72|241.72|243.72|241.72|243.06|241.06|0
1643328830000|2022-01-28 00:13:50|243.57|241.57|243.43|241.43|243.72|241.72|243.2|241.2|0
1643328840000|2022-01-28 00:14:00|243.72|241.72|243.72|241.72|243.72|241.72|243.72|241.72|0
1643328850000|2022-01-28 00:14:10|244.02|242.02|243.57|241.57|244.02|242.02|243.57|241.57|0
1643328860000|2022-01-28 00:14:20|243.72|241.72|243.72|241.72|243.72|241.72|243.57|241.57|0
1643328870000|2022-01-28 00:14:30|244.02|242.02|244.75|242.75|244.75|242.75|244.02|242.02|0
1643328880000|2022-01-28 00:14:40|244.9|242.9|245.86|243.86|245.86|243.86|244.9|242.9|0
1643328890000|2022-01-28 00:14:50|245.94|243.94|246.08|244.08|246.08|244.08|245.94|243.94|0
1643328900000|2022-01-28 00:15:00|245.79|243.79|245.94|243.94|245.94|243.94|245.79|243.79|0
1643328910000|2022-01-28 00:15:10|246.08|244.08|246.23|244.23|246.68|244.68|246.08|244.08|0
1643328920000|2022-01-28 00:15:20|246.08|244.08|245.27|243.27|246.08|244.08|245.27|243.27|0
1643328930000|2022-01-28 00:15:30|245.34|243.34|244.38|242.38|245.34|243.34|244.38|242.38|0
1643328940000|2022-01-28 00:15:40|244.46|242.46|244.46|242.46|244.6|242.6|244.31|242.31|0
1643328950000|2022-01-28 00:15:50|244.6|242.6|244.46|242.46|244.6|242.6|244.38|242.38|0
1643328960000|2022-01-28 00:16:00|244.68|242.68|244.38|242.38|244.68|242.68|244.23|242.23|0
1643328970000|2022-01-28 00:16:10|244.46|242.46|244.38|242.38|244.46|242.46|244.31|242.31|0
1643328980000|2022-01-28 00:16:20|244.23|242.23|243.94|241.94|244.23|242.23|243.87|241.87|0
1643328990000|2022-01-28 00:16:30|243.72|241.72|243.72|241.72|243.72|241.72|243.64|241.64|0
1643329000000|2022-01-28 00:16:40|244.01|242.01|243.94|241.94|244.01|242.01|243.94|241.94|0
1643329010000|2022-01-28 00:16:50|244.31|242.31|243.87|241.87|244.46|242.46|243.87|241.87|0
1643329020000|2022-01-28 00:17:00|243.94|241.94|244.38|242.38|244.75|242.75|243.94|241.94|0
1643329030000|2022-01-28 00:17:10|243.94|241.94|243.87|241.87|243.94|241.94|243.87|241.87|0
1643329040000|2022-01-28 00:17:20|243.79|241.79|243.94|241.94|243.94|241.94|243.79|241.79|0
1643329050000|2022-01-28 00:17:30|244.01|242.01|243.94|241.94|244.01|242.01|243.94|241.94|0
1643329060000|2022-01-28 00:17:40|243.79|241.79|243.72|241.72|243.79|241.79|243.64|241.64|0
1643329070000|2022-01-28 00:17:50|244.08|242.08|244.23|242.23|244.23|242.23|244.08|242.08|0
1643329080000|2022-01-28 00:18:00|244.08|242.08|243.86|241.86|244.08|242.08|243.86|241.86|0
1643329090000|2022-01-28 00:18:10|243.64|241.64|243.13|241.13|243.64|241.64|243.05|241.05|0
1643329100000|2022-01-28 00:18:20|243.05|241.05|243.42|241.42|243.42|241.42|243.05|241.05|0
1643329110000|2022-01-28 00:18:30|243.49|241.49|242.98|240.98|243.49|241.49|242.98|240.98|0
1643329120000|2022-01-28 00:18:40|242.9|240.9|242.83|240.83|242.98|240.98|242.76|240.76|0
1643329130000|2022-01-28 00:18:50|242.76|240.76|242.54|240.54|242.76|240.76|242.54|240.54|0
1643329140000|2022-01-28 00:19:00|243.05|241.05|242.61|240.61|243.05|241.05|242.61|240.61|0
1643329150000|2022-01-28 00:19:10|242.39|240.39|242.76|240.76|242.76|240.76|242.39|240.39|0
1643329160000|2022-01-28 00:19:20|242.83|240.83|242.61|240.61|242.83|240.83|242.61|240.61|0
1643329170000|2022-01-28 00:19:30|242.54|240.54|242.31|240.31|242.54|240.54|242.31|240.31|0
1643329180000|2022-01-28 00:19:40|242.24|240.24|242.1|240.1|242.24|240.24|241.95|239.95|0
1643329190000|2022-01-28 00:19:50|242.02|240.02|242.61|240.61|242.61|240.61|242.02|240.02|0
1643329200000|2022-01-28 00:20:00|242.76|240.76|242.68|240.68|243.34|241.34|242.68|240.68|0
1643329210000|2022-01-28 00:20:10|242.61|240.61|242.39|240.39|242.61|240.61|242.31|240.31|0
1643329220000|2022-01-28 00:20:20|242.46|240.46|242.68|240.68|242.68|240.68|242.46|240.46|0
1643329230000|2022-01-28 00:20:30|242.75|240.75|242.54|240.54|242.75|240.75|242.31|240.31|0
1643329240000|2022-01-28 00:20:40|242.46|240.46|242.17|240.17|242.54|240.54|242.17|240.17|0
1643329250000|2022-01-28 00:20:50|242.02|240.02|241.51|239.51|242.02|240.02|241.22|239.22|0
1643329260000|2022-01-28 00:21:00|241.43|239.43|241.29|239.29|241.43|239.43|241.22|239.22|0
1643329270000|2022-01-28 00:21:10|241.36|239.36|241.14|239.14|241.36|239.36|240.99|238.99|0
1643329280000|2022-01-28 00:21:20|241.29|239.29|241.29|239.29|241.29|239.29|241.21|239.21|0
1643329290000|2022-01-28 00:21:30|241.36|239.36|241.8|239.8|241.8|239.8|241.36|239.36|0
1643329300000|2022-01-28 00:21:40|241.36|239.36|241.43|239.43|241.51|239.51|241.36|239.36|0
1643329310000|2022-01-28 00:21:50|241.58|239.58|241.51|239.51|241.65|239.65|241.51|239.51|0
1643329320000|2022-01-28 00:22:00|241.58|239.58|241.51|239.51|241.58|239.58|241.51|239.51|0
1643329330000|2022-01-28 00:22:10|241.43|239.43|241.51|239.51|241.51|239.51|241.36|239.36|0
1643329340000|2022-01-28 00:22:20|241.36|239.36|241.43|239.43|241.51|239.51|241.36|239.36|0
1643329350000|2022-01-28 00:22:30|241.65|239.65|241.36|239.36|241.65|239.65|241.36|239.36|0
1643329360000|2022-01-28 00:22:40|241.51|239.51|241.95|239.95|242.02|240.02|241.51|239.51|0
1643329370000|2022-01-28 00:22:50|242.02|240.02|241.72|239.72|242.02|240.02|241.65|239.65|0
1643329380000|2022-01-28 00:23:00|241.95|239.95|241.72|239.72|241.95|239.95|241.65|239.65|0
1643329390000|2022-01-28 00:23:10|241.8|239.8|242.24|240.24|242.39|240.39|241.8|239.8|0
1643329400000|2022-01-28 00:23:20|242.53|240.53|242.68|240.68|242.68|240.68|242.53|240.53|0
1643329410000|2022-01-28 00:23:30|242.98|240.98|242.98|240.98|242.98|240.98|242.98|240.98|0
1643329420000|2022-01-28 00:23:40|242.9|240.9|242.24|240.24|242.9|240.9|242.24|240.24|0
1643329430000|2022-01-28 00:23:50|242.09|240.09|242.53|240.53|242.53|240.53|242.09|240.09|0
1643329440000|2022-01-28 00:24:00|242.24|240.24|242.39|240.39|242.39|240.39|242.24|240.24|0
1643329450000|2022-01-28 00:24:10|242.83|240.83|242.75|240.75|242.83|240.83|242.53|240.53|0
1643329460000|2022-01-28 00:24:20|242.53|240.53|242.6|240.6|242.6|240.6|242.39|240.39|0
1643329470000|2022-01-28 00:24:30|242.46|240.46|242.53|240.53|242.53|240.53|242.46|240.46|0
1643329480000|2022-01-28 00:24:40|242.46|240.46|242.97|240.97|242.97|240.97|242.46|240.46|0
1643329490000|2022-01-28 00:24:50|243.05|241.05|242.83|240.83|243.05|241.05|242.83|240.83|0
1643329500000|2022-01-28 00:25:00|242.46|240.46|241.87|239.87|242.46|240.46|241.8|239.8|0
1643329510000|2022-01-28 00:25:10|242.02|240.02|242.53|240.53|242.53|240.53|242.02|240.02|0
1643329520000|2022-01-28 00:25:20|242.6|240.6|243.34|241.34|243.34|241.34|242.6|240.6|0
1643329530000|2022-01-28 00:25:30|243.12|241.12|243.71|241.71|243.93|241.93|243.12|241.12|0
1643329540000|2022-01-28 00:25:40|243.93|241.93|244.22|242.22|244.22|242.22|243.93|241.93|0
1643329550000|2022-01-28 00:25:50|244.3|242.3|243.34|241.34|244.3|242.3|243.34|241.34|0
1643329560000|2022-01-28 00:26:00|243.42|241.42|243.04|241.04|243.42|241.42|242.75|240.75|0
1643329570000|2022-01-28 00:26:10|242.68|240.68|243.04|241.04|243.04|241.04|242.68|240.68|0
1643329580000|2022-01-28 00:26:20|242.83|240.83|242.53|240.53|242.83|240.83|242.53|240.53|0
1643329590000|2022-01-28 00:26:30|242.38|240.38|242.75|240.75|242.75|240.75|242.38|240.38|0
1643329600000|2022-01-28 00:26:40|242.68|240.68|242.6|240.6|242.83|240.83|242.6|240.6|0
1643329610000|2022-01-28 00:26:50|242.68|240.68|242.38|240.38|242.68|240.68|241.94|239.94|0
1643329620000|2022-01-28 00:27:00|242.24|240.24|241.8|239.8|242.24|240.24|241.36|239.36|0
1643329630000|2022-01-28 00:27:10|241.72|239.72|241.8|239.8|241.94|239.94|241.72|239.72|0
1643329640000|2022-01-28 00:27:20|242.09|240.09|242.16|240.16|242.16|240.16|242.09|240.09|0
1643329650000|2022-01-28 00:27:30|241.87|239.87|241.65|239.65|241.87|239.87|241.65|239.65|0
1643329660000|2022-01-28 00:27:40|241.5|239.5|241.65|239.65|241.65|239.65|241.5|239.5|0
1643329670000|2022-01-28 00:27:50|241.94|239.94|242.24|240.24|242.38|240.38|241.94|239.94|0
1643329680000|2022-01-28 00:28:00|242.53|240.53|242.68|240.68|242.68|240.68|242.38|240.38|0
1643329690000|2022-01-28 00:28:10|242.53|240.53|242.6|240.6|242.6|240.6|242.53|240.53|0
1643329700000|2022-01-28 00:28:20|242.45|240.45|242.09|240.09|242.45|240.45|242.09|240.09|0
1643329710000|2022-01-28 00:28:30|242.68|240.68|242.24|240.24|242.68|240.68|242.16|240.16|0
1643329720000|2022-01-28 00:28:40|242.6|240.6|242.45|240.45|242.6|240.6|242.38|240.38|0
1643329730000|2022-01-28 00:28:50|242.16|240.16|242.38|240.38|242.6|240.6|242.16|240.16|0
1643329740000|2022-01-28 00:29:00|242.45|240.45|242.53|240.53|242.53|240.53|242.45|240.45|0
1643329750000|2022-01-28 00:29:10|242.09|240.09|241.72|239.72|242.09|240.09|241.72|239.72|0
1643329760000|2022-01-28 00:29:20|241.57|239.57|241.28|239.28|241.57|239.57|241.28|239.28|0
1643329770000|2022-01-28 00:29:30|241.21|239.21|241.5|239.5|241.5|239.5|241.21|239.21|0
1643329780000|2022-01-28 00:29:40|241.65|239.65|241.21|239.21|241.65|239.65|241.21|239.21|0
1643329790000|2022-01-28 00:29:50|241.13|239.13|240.98|238.98|241.35|239.35|240.98|238.98|0
1643329800000|2022-01-28 00:30:00|241.72|239.72|241.79|239.79|241.79|239.79|241.72|239.72|0
1643329810000|2022-01-28 00:30:10|241.35|239.35|241.5|239.5|241.79|239.79|241.35|239.35|0
1643329820000|2022-01-28 00:30:20|241.57|239.57|240.62|238.62|241.57|239.57|240.54|238.54|0
1643329830000|2022-01-28 00:30:30|240.47|238.47|240.18|238.18|240.47|238.47|240.18|238.18|0
1643329840000|2022-01-28 00:30:40|240.04|238.04|239.89|237.89|240.18|238.18|239.89|237.89|0
1643329850000|2022-01-28 00:30:50|239.74|237.74|239.74|237.74|239.74|237.74|239.74|237.74|0
1643329860000|2022-01-28 00:31:00|239.3|237.3|239.3|237.3|239.3|237.3|239.3|237.3|0
1643329870000|2022-01-28 00:31:10|238.72|236.72|238.72|236.72|238.94|236.94|238.72|236.72|0
1643329880000|2022-01-28 00:31:20|238.28|236.28|237.04|235.04|238.28|236.28|237.04|235.04|0
1643329890000|2022-01-28 00:31:30|237.56|235.56|237.41|235.41|237.56|235.56|237.41|235.41|0
1643329900000|2022-01-28 00:31:40|237.7|235.7|236.39|234.39|237.7|235.7|236.39|234.39|0
1643329910000|2022-01-28 00:31:50|236.25|234.25|236.25|234.25|236.39|234.39|236.03|234.03|0
1643329920000|2022-01-28 00:32:00|235.96|233.96|236.1|234.1|236.1|234.1|235.96|233.96|0
1643329930000|2022-01-28 00:32:10|235.96|233.96|236.97|234.97|236.97|234.97|235.96|233.96|0
1643329940000|2022-01-28 00:32:20|236.68|234.68|236.54|234.54|236.97|234.97|236.54|234.54|0
1643329950000|2022-01-28 00:32:30|236.61|234.61|236.75|234.75|236.9|234.9|236.61|234.61|0
1643329960000|2022-01-28 00:32:40|236.39|234.39|236.25|234.25|236.54|234.54|236.25|234.25|0
1643329970000|2022-01-28 00:32:50|236.32|234.32|236.1|234.1|236.32|234.32|236.1|234.1|0
1643329980000|2022-01-28 00:33:00|236.32|234.32|236.61|234.61|236.61|234.61|236.32|234.32|0
1643329990000|2022-01-28 00:33:10|236.25|234.25|236.39|234.39|236.39|234.39|236.25|234.25|0
1643330000000|2022-01-28 00:33:20|236.03|234.03|235.59|233.59|236.03|234.03|235.59|233.59|0
1643330010000|2022-01-28 00:33:30|235.52|233.52|236.03|234.03|236.03|234.03|235.52|233.52|0
1643330020000|2022-01-28 00:33:40|235.96|233.96|236.03|234.03|236.1|234.1|235.96|233.96|0
1643330030000|2022-01-28 00:33:50|236.68|234.68|236.83|234.83|236.97|234.97|236.68|234.68|0
1643330040000|2022-01-28 00:34:00|236.75|234.75|237.84|235.84|237.84|235.84|236.75|234.75|0
1643330050000|2022-01-28 00:34:10|237.41|235.41|237.26|235.26|237.41|235.41|237.26|235.26|0
1643330060000|2022-01-28 00:34:20|237.41|235.41|237.55|235.55|237.55|235.55|237.41|235.41|0
1643330070000|2022-01-28 00:34:30|237.48|235.48|237.7|235.7|237.7|235.7|237.48|235.48|0
1643330080000|2022-01-28 00:34:40|237.84|235.84|237.48|235.48|237.84|235.84|237.41|235.41|0
1643330090000|2022-01-28 00:34:50|237.7|235.7|237.55|235.55|237.7|235.7|237.55|235.55|0
1643330100000|2022-01-28 00:35:00|237.19|235.19|237.84|235.84|237.84|235.84|236.97|234.97|0
1643330110000|2022-01-28 00:35:10|237.55|235.55|237.62|235.62|237.62|235.62|237.55|235.55|0
1643330120000|2022-01-28 00:35:20|237.12|235.12|237.48|235.48|237.48|235.48|237.12|235.12|0
1643330130000|2022-01-28 00:35:30|237.55|235.55|238.43|236.43|238.43|236.43|237.55|235.55|0
1643330140000|2022-01-28 00:35:40|238.28|236.28|238.28|236.28|238.43|236.43|238.28|236.28|0
1643330150000|2022-01-28 00:35:50|238.35|236.35|238.43|236.43|238.43|236.43|238.13|236.13|0
1643330160000|2022-01-28 00:36:00|237.99|235.99|237.41|235.41|237.99|235.99|237.41|235.41|0
1643330170000|2022-01-28 00:36:10|237.55|235.55|237.91|235.91|238.06|236.06|237.55|235.55|0
1643330180000|2022-01-28 00:36:20|237.84|235.84|238.06|236.06|238.06|236.06|237.84|235.84|0
1643330190000|2022-01-28 00:36:30|238.13|236.13|238.28|236.28|238.28|236.28|237.91|235.91|0
1643330200000|2022-01-28 00:36:40|238.79|236.79|238.49|236.49|238.79|236.79|238.49|236.49|0
1643330210000|2022-01-28 00:36:50|238.57|236.57|238.42|236.42|238.57|236.57|238.42|236.42|0
1643330220000|2022-01-28 00:37:00|238.06|236.06|238.35|236.35|238.42|236.42|238.06|236.06|0
1643330230000|2022-01-28 00:37:10|238.2|236.2|238.28|236.28|238.28|236.28|238.2|236.2|0
1643330240000|2022-01-28 00:37:20|238.2|236.2|237.84|235.84|238.2|236.2|237.84|235.84|0
1643330250000|2022-01-28 00:37:30|238.13|236.13|238.42|236.42|238.42|236.42|238.13|236.13|0
1643330260000|2022-01-28 00:37:40|238.57|236.57|238.93|236.93|239.01|237.01|238.57|236.57|0
1643330270000|2022-01-28 00:37:50|238.86|236.86|238.93|236.93|239.15|237.15|238.86|236.86|0
1643330280000|2022-01-28 00:38:00|239.08|237.08|238.57|236.57|239.08|237.08|238.57|236.57|0
1643330290000|2022-01-28 00:38:10|238.42|236.42|238.57|236.57|238.57|236.57|238.42|236.42|0
1643330300000|2022-01-28 00:38:20|238.42|236.42|238.28|236.28|238.57|236.57|238.28|236.28|0
1643330310000|2022-01-28 00:38:30|238.42|236.42|238.64|236.64|238.64|236.64|238.42|236.42|0
1643330320000|2022-01-28 00:38:40|238.57|236.57|238.42|236.42|238.57|236.57|238.42|236.42|0
1643330330000|2022-01-28 00:38:50|238.35|236.35|238.2|236.2|238.35|236.35|238.2|236.2|0
1643330340000|2022-01-28 00:39:00|238.13|236.13|238.28|236.28|238.28|236.28|238.06|236.06|0
1643330350000|2022-01-28 00:39:10|238.2|236.2|238.35|236.35|238.35|236.35|238.13|236.13|0
1643330360000|2022-01-28 00:39:20|238.13|236.13|238.06|236.06|238.13|236.13|237.99|235.99|0
1643330370000|2022-01-28 00:39:30|238.2|236.2|237.99|235.99|238.2|236.2|237.99|235.99|0
1643330380000|2022-01-28 00:39:40|237.69|235.69|237.84|235.84|237.84|235.84|237.69|235.69|0
1643330390000|2022-01-28 00:39:50|238.05|236.05|238.13|236.13|238.28|236.28|238.05|236.05|0
1643330400000|2022-01-28 00:40:00|237.84|235.84|236.82|234.82|237.84|235.84|236.82|234.82|0
1643330410000|2022-01-28 00:40:10|236.89|234.89|236.82|234.82|236.89|234.89|236.82|234.82|0
1643330420000|2022-01-28 00:40:20|236.68|234.68|236.53|234.53|236.68|234.68|236.53|234.53|0
1643330430000|2022-01-28 00:40:30|236.68|234.68|236.1|234.1|236.68|234.68|236.1|234.1|0
1643330440000|2022-01-28 00:40:40|236.31|234.31|236.39|234.39|236.39|234.39|236.31|234.31|0
1643330450000|2022-01-28 00:40:50|235.73|233.73|235.66|233.66|235.73|233.73|235.66|233.66|0
1643330460000|2022-01-28 00:41:00|235.52|233.52|235.52|233.52|235.52|233.52|235.23|233.23|0
1643330470000|2022-01-28 00:41:10|235.3|233.3|235.37|233.37|235.37|233.37|235.23|233.23|0
1643330480000|2022-01-28 00:41:20|235.59|233.59|235.66|233.66|235.95|233.95|235.52|233.52|0
1643330490000|2022-01-28 00:41:30|235.81|233.81|235.81|233.81|235.81|233.81|235.73|233.73|0
1643330500000|2022-01-28 00:41:40|235.66|233.66|236.24|234.24|236.24|234.24|235.66|233.66|0
1643330510000|2022-01-28 00:41:50|236.1|234.1|236.16|234.16|236.39|234.39|236.1|234.1|0
1643330520000|2022-01-28 00:42:00|235.88|233.88|235.95|233.95|235.95|233.95|235.73|233.73|0
1643330530000|2022-01-28 00:42:10|235.81|233.81|235.73|233.73|235.81|233.81|235.66|233.66|0
1643330540000|2022-01-28 00:42:20|235.87|233.87|235.66|233.66|235.87|233.87|235.66|233.66|0
1643330550000|2022-01-28 00:42:30|236.09|234.09|236.24|234.24|236.24|234.24|236.02|234.02|0
1643330560000|2022-01-28 00:42:40|236.09|234.09|235.66|233.66|236.09|234.09|235.66|233.66|0
1643330570000|2022-01-28 00:42:50|235.73|233.73|235.8|233.8|236.02|234.02|235.73|233.73|0
1643330580000|2022-01-28 00:43:00|235.66|233.66|235.58|233.58|236.24|234.24|235.58|233.58|0
1643330590000|2022-01-28 00:43:10|235.44|233.44|235.8|233.8|235.8|233.8|235.44|233.44|0
1643330600000|2022-01-28 00:43:20|235.51|233.51|235.58|233.58|235.66|233.66|235.51|233.51|0
1643330610000|2022-01-28 00:43:30|235.66|233.66|235.66|233.66|235.8|233.8|235.58|233.58|0
1643330620000|2022-01-28 00:43:40|235.51|233.51|235.66|233.66|235.66|233.66|235.51|233.51|0
1643330630000|2022-01-28 00:43:50|235.73|233.73|235.95|233.95|235.95|233.95|235.73|233.73|0
1643330640000|2022-01-28 00:44:00|236.02|234.02|236.67|234.67|236.67|234.67|236.02|234.02|0
1643330650000|2022-01-28 00:44:10|237.11|235.11|236.82|234.82|237.25|235.25|236.82|234.82|0
1643330660000|2022-01-28 00:44:20|236.96|234.96|236.82|234.82|236.96|234.96|236.6|234.6|0
1643330670000|2022-01-28 00:44:30|236.67|234.67|236.82|234.82|236.96|234.96|236.67|234.67|0
1643330680000|2022-01-28 00:44:40|236.74|234.74|236.74|234.74|236.74|234.74|236.74|234.74|0
1643330690000|2022-01-28 00:44:50|236.96|234.96|236.6|234.6|236.96|234.96|236.6|234.6|0
1643330700000|2022-01-28 00:45:00|236.67|234.67|236.53|234.53|236.67|234.67|236.45|234.45|0
1643330710000|2022-01-28 00:45:10|236.45|234.45|236.82|234.82|236.82|234.82|236.45|234.45|0
1643330720000|2022-01-28 00:45:20|237.11|235.11|237.4|235.4|237.4|235.4|237.11|235.11|0
1643330730000|2022-01-28 00:45:30|237.32|235.32|237.4|235.4|237.4|235.4|237.25|235.25|0
1643330740000|2022-01-28 00:45:40|237.18|235.18|237.98|235.98|237.98|235.98|237.18|235.18|0
1643330750000|2022-01-28 00:45:50|237.61|235.61|237.25|235.25|237.61|235.61|236.96|234.96|0
1643330760000|2022-01-28 00:46:00|237.18|235.18|236.09|234.09|237.18|235.18|236.09|234.09|0
1643330770000|2022-01-28 00:46:10|236.16|234.16|235.37|233.37|236.16|234.16|235.37|233.37|0
1643330780000|2022-01-28 00:46:20|234.93|232.93|235.29|233.29|235.29|233.29|234.93|232.93|0
1643330790000|2022-01-28 00:46:30|235.22|233.22|236.38|234.38|236.38|234.38|235.22|233.22|0
1643330800000|2022-01-28 00:46:40|236.67|234.67|236.31|234.31|236.67|234.67|236.09|234.09|0
1643330810000|2022-01-28 00:46:50|236.38|234.38|236.82|234.82|236.82|234.82|236.38|234.38|0
1643330820000|2022-01-28 00:47:00|236.96|234.96|237.18|235.18|237.18|235.18|236.96|234.96|0
1643330830000|2022-01-28 00:47:10|237.54|235.54|237.98|235.98|237.98|235.98|237.54|235.54|0
1643330840000|2022-01-28 00:47:20|238.05|236.05|238.27|236.27|238.27|236.27|238.05|236.05|0
1643330850000|2022-01-28 00:47:30|238.19|236.19|238.71|236.71|238.71|236.71|238.19|236.19|0
1643330860000|2022-01-28 00:47:40|238.48|236.48|237.98|235.98|238.78|236.78|237.98|235.98|0
1643330870000|2022-01-28 00:47:50|238.19|236.19|238.56|236.56|238.56|236.56|238.19|236.19|0
1643330880000|2022-01-28 00:48:00|238.71|236.71|238.63|236.63|238.71|236.71|238.63|236.63|0
1643330890000|2022-01-28 00:48:10|238.56|236.56|239.07|237.07|239.14|237.14|238.56|236.56|0
1643330900000|2022-01-28 00:48:20|239.14|237.14|239|237|239.14|237.14|239|237|0
1643330910000|2022-01-28 00:48:30|239.29|237.29|239.14|237.14|239.29|237.29|239.14|237.14|0
1643330920000|2022-01-28 00:48:40|239.29|237.29|239.65|237.65|239.65|237.65|239.29|237.29|0
1643330930000|2022-01-28 00:48:50|239.73|237.73|239.65|237.65|239.87|237.87|239.65|237.65|0
1643330940000|2022-01-28 00:49:00|239.43|237.43|239.14|237.14|239.65|237.65|239.14|237.14|0
1643330950000|2022-01-28 00:49:10|239.29|237.29|239.58|237.58|239.58|237.58|239.29|237.29|0
1643330960000|2022-01-28 00:49:20|240.02|238.02|240.09|238.09|240.31|238.31|240.02|238.02|0
1643330970000|2022-01-28 00:49:30|239.73|237.73|239.73|237.73|240.02|238.02|239.73|237.73|0
1643330980000|2022-01-28 00:49:40|240.02|238.02|239.65|237.65|240.02|238.02|239.43|237.43|0
1643330990000|2022-01-28 00:49:50|239.58|237.58|239.43|237.43|239.58|237.58|239.43|237.43|0
1643331000000|2022-01-28 00:50:00|239.58|237.58|239.65|237.65|239.65|237.65|239.58|237.58|0
1643331010000|2022-01-28 00:50:10|239.58|237.58|239.8|237.8|239.8|237.8|239.58|237.58|0
1643331020000|2022-01-28 00:50:20|239.73|237.73|239.5|237.5|239.8|237.8|239.5|237.5|0
1643331030000|2022-01-28 00:50:30|239.43|237.43|239.21|237.21|239.43|237.43|239.21|237.21|0
1643331040000|2022-01-28 00:50:40|239.43|237.43|239.5|237.5|239.58|237.58|239.43|237.43|0
1643331050000|2022-01-28 00:50:50|239.58|237.58|239.14|237.14|239.58|237.58|239|237|0
1643331060000|2022-01-28 00:51:00|239.07|237.07|239.29|237.29|239.36|237.36|239|237|0
1643331070000|2022-01-28 00:51:10|239.43|237.43|239.36|237.36|239.43|237.43|239.29|237.29|0
1643331080000|2022-01-28 00:51:20|238.85|236.85|238.85|236.85|238.99|236.99|238.85|236.85|0
1643331090000|2022-01-28 00:51:30|238.99|236.99|239.36|237.36|239.43|237.43|238.99|236.99|0
1643331100000|2022-01-28 00:51:40|239.29|237.29|238.92|236.92|239.29|237.29|238.92|236.92|0
1643331110000|2022-01-28 00:51:50|239.06|237.06|239.5|237.5|239.5|237.5|239.06|237.06|0
1643331120000|2022-01-28 00:52:00|239.43|237.43|239.58|237.58|239.58|237.58|239.43|237.43|0
1643331130000|2022-01-28 00:52:10|239.87|237.87|239.87|237.87|240.02|238.02|239.87|237.87|0
1643331140000|2022-01-28 00:52:20|239.94|237.94|241.63|239.63|241.63|239.63|239.87|237.87|0
1643331150000|2022-01-28 00:52:30|242.07|240.07|241.92|239.92|242.21|240.21|241.92|239.92|0
1643331160000|2022-01-28 00:52:40|242.14|240.14|241.55|239.55|242.14|240.14|241.48|239.48|0
1643331170000|2022-01-28 00:52:50|241.48|239.48|240.96|238.96|241.48|239.48|240.96|238.96|0
1643331180000|2022-01-28 00:53:00|240.82|238.82|241.77|239.77|241.77|239.77|240.82|238.82|0
1643331190000|2022-01-28 00:53:10|241.63|239.63|241.63|239.63|242.07|240.07|241.48|239.48|0
1643331200000|2022-01-28 00:53:20|241.7|239.7|241.92|239.92|241.92|239.92|241.26|239.26|0
1643331210000|2022-01-28 00:53:30|241.84|239.84|242.07|240.07|242.43|240.43|241.77|239.77|0
1643331220000|2022-01-28 00:53:40|242.21|240.21|242.43|240.43|242.51|240.51|242.21|240.21|0
1643331230000|2022-01-28 00:53:50|242.65|240.65|242.36|240.36|242.65|240.65|242.21|240.21|0
1643331240000|2022-01-28 00:54:00|242.21|240.21|242.36|240.36|242.58|240.58|242.21|240.21|0
1643331250000|2022-01-28 00:54:10|242.43|240.43|243.1|241.1|243.1|241.1|242.43|240.43|0
1643331260000|2022-01-28 00:54:20|243.02|241.02|242.65|240.65|243.02|241.02|242.65|240.65|0
1643331270000|2022-01-28 00:54:30|242.72|240.72|243.17|241.17|243.17|241.17|242.72|240.72|0
1643331280000|2022-01-28 00:54:40|243.1|241.1|242.72|240.72|243.1|241.1|242.72|240.72|0
1643331290000|2022-01-28 00:54:50|242.87|240.87|242.8|240.8|242.87|240.87|242.8|240.8|0
1643331300000|2022-01-28 00:55:00|242.51|240.51|243.09|241.09|243.24|241.24|242.51|240.51|0
1643331310000|2022-01-28 00:55:10|243.02|241.02|243.98|241.98|243.98|241.98|243.02|241.02|0
1643331320000|2022-01-28 00:55:20|243.9|241.9|244.27|242.27|244.34|242.34|243.9|241.9|0
1643331330000|2022-01-28 00:55:30|244.13|242.13|243.98|241.98|244.27|242.27|243.98|241.98|0
1643331340000|2022-01-28 00:55:40|244.27|242.27|244.49|242.49|244.57|242.57|244.27|242.27|0
1643331350000|2022-01-28 00:55:50|244.27|242.27|244.64|242.64|244.64|242.64|244.27|242.27|0
1643331360000|2022-01-28 00:56:00|244.42|242.42|244.86|242.86|244.86|242.86|244.42|242.42|0
1643331370000|2022-01-28 00:56:10|244.72|242.72|244.42|242.42|244.72|242.72|244.42|242.42|0
1643331380000|2022-01-28 00:56:20|244.49|242.49|244.49|242.49|244.72|242.72|244.49|242.49|0
1643331390000|2022-01-28 00:56:30|244.57|242.57|244.64|242.64|244.72|242.72|244.57|242.57|0
1643331400000|2022-01-28 00:56:40|244.57|242.57|244.42|242.42|244.86|242.86|244.42|242.42|0
1643331410000|2022-01-28 00:56:50|244.49|242.49|244.42|242.42|244.57|242.57|244.42|242.42|0
1643331420000|2022-01-28 00:57:00|244.57|242.57|244.42|242.42|244.57|242.57|244.42|242.42|0
1643331430000|2022-01-28 00:57:10|244.49|242.49|244.86|242.86|244.86|242.86|244.42|242.42|0
1643331440000|2022-01-28 00:57:20|245.01|243.01|245.16|243.16|245.16|243.16|244.86|242.86|0
1643331450000|2022-01-28 00:57:30|245.23|243.23|245.31|243.31|245.45|243.45|245.23|243.23|0
1643331460000|2022-01-28 00:57:40|245.45|243.45|245.45|243.45|245.45|243.45|245.45|243.45|0
1643331470000|2022-01-28 00:57:50|245.23|243.23|245.75|243.75|245.75|243.75|245.23|243.23|0
1643331480000|2022-01-28 00:58:00|245.6|243.6|245.31|243.31|245.75|243.75|245.31|243.31|0
1643331490000|2022-01-28 00:58:10|245.23|243.23|245.31|243.31|245.38|243.38|245.23|243.23|0
1643331500000|2022-01-28 00:58:20|245.01|243.01|244.71|242.71|245.01|243.01|244.71|242.71|0
1643331510000|2022-01-28 00:58:30|245.01|243.01|244.86|242.86|245.01|243.01|244.86|242.86|0
1643331520000|2022-01-28 00:58:40|244.79|242.79|244.93|242.93|244.93|242.93|244.79|242.79|0
1643331530000|2022-01-28 00:58:50|244.64|242.64|245.23|243.23|245.31|243.31|244.64|242.64|0
1643331540000|2022-01-28 00:59:00|245.75|243.75|246.79|244.79|247.23|245.23|245.75|243.75|0
1643331550000|2022-01-28 00:59:10|246.64|244.64|245.9|243.9|246.64|244.64|245.9|243.9|0
1643331560000|2022-01-28 00:59:20|245.67|243.67|245.08|243.08|245.67|243.67|245.08|243.08|0
1643331570000|2022-01-28 00:59:30|244.78|242.78|245.3|243.3|245.3|243.3|244.57|242.57|0
1643331580000|2022-01-28 00:59:40|245.45|243.45|245.16|243.16|245.45|243.45|245.16|243.16|0
1643331590000|2022-01-28 00:59:50|245.45|243.45|245.01|243.01|245.45|243.45|245.01|243.01|0
1643331600000|2022-01-28 01:00:00|245.08|243.08|245.67|243.67|245.67|243.67|245.08|243.08|0
1643331610000|2022-01-28 01:00:10|245.23|243.23|245.16|243.16|245.3|243.3|245.16|243.16|0
1643331620000|2022-01-28 01:00:20|245.3|243.3|244.71|242.71|245.3|243.3|244.71|242.71|0
1643331630000|2022-01-28 01:00:30|244.93|242.93|244.71|242.71|244.93|242.93|244.71|242.71|0
1643331640000|2022-01-28 01:00:40|244.56|242.56|244.78|242.78|244.78|242.78|244.56|242.56|0
1643331650000|2022-01-28 01:00:50|245.01|243.01|244.86|242.86|245.01|243.01|244.71|242.71|0
1643331660000|2022-01-28 01:01:00|244.93|242.93|245.23|243.23|245.23|243.23|244.93|242.93|0
1643331670000|2022-01-28 01:01:10|246.19|244.19|245.67|243.67|246.19|244.19|245.67|243.67|0
1643331680000|2022-01-28 01:01:20|245.9|243.9|245.67|243.67|245.9|243.9|245.67|243.67|0
1643331690000|2022-01-28 01:01:30|245.75|243.75|246.04|244.04|246.04|244.04|245.75|243.75|0
1643331700000|2022-01-28 01:01:40|246.19|244.19|246.49|244.49|246.86|244.86|246.19|244.19|0
1643331710000|2022-01-28 01:01:50|246.64|244.64|246.49|244.49|246.64|244.64|246.49|244.49|0
1643331720000|2022-01-28 01:02:00|246.04|244.04|245.97|243.97|246.11|244.11|245.97|243.97|0
1643331730000|2022-01-28 01:02:10|246.04|244.04|246.11|244.11|246.11|244.11|245.97|243.97|0
1643331740000|2022-01-28 01:02:20|246.34|244.34|246.34|244.34|246.34|244.34|246.19|244.19|0
1643331750000|2022-01-28 01:02:30|246.41|244.41|246.49|244.49|246.64|244.64|246.41|244.41|0
1643331760000|2022-01-28 01:02:40|246.56|244.56|247.23|245.23|247.23|245.23|246.56|244.56|0
1643331770000|2022-01-28 01:02:50|247|245|247.08|245.08|247.15|245.15|247|245|0
1643331780000|2022-01-28 01:03:00|247.53|245.53|248.57|246.57|248.57|246.57|247.53|245.53|0
1643331790000|2022-01-28 01:03:10|248.42|246.42|248.57|246.57|248.57|246.57|247.97|245.97|0
1643331800000|2022-01-28 01:03:20|248.49|246.49|248.72|246.72|248.72|246.72|248.49|246.49|0
1643331810000|2022-01-28 01:03:30|248.64|246.64|249.16|247.16|249.16|247.16|248.64|246.64|0
1643331820000|2022-01-28 01:03:40|249.39|247.39|249.53|247.53|249.53|247.53|249.24|247.24|0
1643331830000|2022-01-28 01:03:50|249.31|247.31|249.02|247.02|249.31|247.31|249.02|247.02|0
1643331840000|2022-01-28 01:04:00|248.94|246.94|249.16|247.16|249.16|247.16|248.94|246.94|0
1643331850000|2022-01-28 01:04:10|248.94|246.94|249.16|247.16|249.31|247.31|248.94|246.94|0
1643331860000|2022-01-28 01:04:20|248.72|246.72|248.42|246.42|248.79|246.79|248.42|246.42|0
1643331870000|2022-01-28 01:04:30|248.64|246.64|248.72|246.72|248.72|246.72|248.42|246.42|0
1643331880000|2022-01-28 01:04:40|249.16|247.16|249.01|247.01|249.24|247.24|249.01|247.01|0
1643331890000|2022-01-28 01:04:50|248.34|246.34|248.49|246.49|248.49|246.49|248.34|246.34|0
1643331900000|2022-01-28 01:05:00|248.57|246.57|247.82|245.82|248.57|246.57|247.82|245.82|0
1643331910000|2022-01-28 01:05:10|247.74|245.74|247.97|245.97|247.97|245.97|247.74|245.74|0
1643331920000|2022-01-28 01:05:20|247.82|245.82|248.57|246.57|248.57|246.57|247.82|245.82|0
1643331930000|2022-01-28 01:05:30|248.42|246.42|248.42|246.42|248.42|246.42|248.42|246.42|0
1643331950000|2022-01-28 01:05:50|249.09|247.09|249.31|247.31|249.31|247.31|249.09|247.09|0
1643331960000|2022-01-28 01:06:00|249.76|247.76|249.76|247.76|249.76|247.76|249.53|247.53|0
1643331970000|2022-01-28 01:06:10|250.06|248.06|249.53|247.53|250.06|248.06|249.53|247.53|0
1643331980000|2022-01-28 01:06:20|249.68|247.68|249.31|247.31|249.83|247.83|249.31|247.31|0
1643331990000|2022-01-28 01:06:30|249.23|247.23|249.61|247.61|249.61|247.61|249.23|247.23|0
1643332000000|2022-01-28 01:06:40|249.76|247.76|249.61|247.61|249.76|247.76|249.46|247.46|0
1643332010000|2022-01-28 01:06:50|249.46|247.46|249.61|247.61|249.61|247.61|249.16|247.16|0
1643332020000|2022-01-28 01:07:00|249.76|247.76|249.91|247.91|249.91|247.91|249.76|247.76|0
1643332030000|2022-01-28 01:07:10|249.98|247.98|249.91|247.91|249.98|247.98|249.91|247.91|0
1643332040000|2022-01-28 01:07:20|249.83|247.83|249.61|247.61|250.06|248.06|249.61|247.61|0
1643332050000|2022-01-28 01:07:30|249.53|247.53|249.61|247.61|249.61|247.61|249.31|247.31|0
1643332060000|2022-01-28 01:07:40|249.46|247.46|249.01|247.01|249.61|247.61|249.01|247.01|0
1643332070000|2022-01-28 01:07:50|249.08|247.08|249.01|247.01|249.08|247.08|248.93|246.93|0
1643332080000|2022-01-28 01:08:00|248.86|246.86|248.71|246.71|248.93|246.93|248.71|246.71|0
1643332090000|2022-01-28 01:08:10|248.86|246.86|248.64|246.64|248.86|246.86|248.64|246.64|0
1643332100000|2022-01-28 01:08:20|248.56|246.56|248.71|246.71|248.71|246.71|248.56|246.56|0
1643332110000|2022-01-28 01:08:30|248.56|246.56|249.23|247.23|249.23|247.23|248.56|246.56|0
1643332120000|2022-01-28 01:08:40|249.31|247.31|249.91|247.91|249.91|247.91|249.31|247.31|0
1643332130000|2022-01-28 01:08:50|249.61|247.61|249.46|247.46|249.61|247.61|249.16|247.16|0
1643332140000|2022-01-28 01:09:00|249.31|247.31|247.59|245.59|249.31|247.31|247.59|245.59|0
1643332150000|2022-01-28 01:09:10|247.37|245.37|247.37|245.37|247.44|245.44|247.37|245.37|0
1643332160000|2022-01-28 01:09:20|247.22|245.22|246.78|244.78|247.22|245.22|246.7|244.7|0
1643332170000|2022-01-28 01:09:30|246.55|244.55|246.7|244.7|246.7|244.7|246.48|244.48|0
1643332180000|2022-01-28 01:09:40|246.48|244.48|246.18|244.18|246.48|244.48|246.18|244.18|0
1643332190000|2022-01-28 01:09:50|245.89|243.89|245.37|243.37|245.89|243.89|245.37|243.37|0
1643332200000|2022-01-28 01:10:00|245.44|243.44|245.74|243.74|245.74|243.74|245.44|243.44|0
1643332210000|2022-01-28 01:10:10|245.51|243.51|245.59|243.59|245.74|243.74|245.51|243.51|0
1643332220000|2022-01-28 01:10:20|245.74|243.74|245.59|243.59|245.74|243.74|245.59|243.59|0
1643332230000|2022-01-28 01:10:30|246.04|244.04|245.89|243.89|246.04|244.04|245.74|243.74|0
1643332240000|2022-01-28 01:10:40|246.04|244.04|246.33|244.33|246.48|244.48|246.04|244.04|0
1643332250000|2022-01-28 01:10:50|246.11|244.11|245.89|243.89|246.11|244.11|245.89|243.89|0
1643332260000|2022-01-28 01:11:00|246.04|244.04|245.81|243.81|246.04|244.04|245.74|243.74|0
1643332270000|2022-01-28 01:11:10|245.89|243.89|245.89|243.89|245.89|243.89|245.74|243.74|0
1643332280000|2022-01-28 01:11:20|245.22|243.22|245|243|245.37|243.37|245|243|0
1643332290000|2022-01-28 01:11:30|245.22|243.22|245.59|243.59|245.59|243.59|245.22|243.22|0
1643332300000|2022-01-28 01:11:40|245.66|243.66|245.74|243.74|245.74|243.74|245.66|243.66|0
1643332310000|2022-01-28 01:11:50|245.59|243.59|245.74|243.74|245.74|243.74|245.59|243.59|0
1643332320000|2022-01-28 01:12:00|245.89|243.89|246.03|244.03|246.03|244.03|245.89|243.89|0
1643332330000|2022-01-28 01:12:10|246.18|244.18|246.4|244.4|246.55|244.55|246.18|244.18|0
1643332340000|2022-01-28 01:12:20|246.78|244.78|247.22|245.22|247.22|245.22|246.78|244.78|0
1643332350000|2022-01-28 01:12:30|246.92|244.92|247.52|245.52|247.52|245.52|246.92|244.92|0
1643332360000|2022-01-28 01:12:40|247.67|245.67|247.07|245.07|247.67|245.67|247|245|0
1643332370000|2022-01-28 01:12:50|247.29|245.29|247.67|245.67|247.67|245.67|247.29|245.29|0
1643332380000|2022-01-28 01:13:00|247.44|245.44|247.07|245.07|247.67|245.67|247.07|245.07|0
1643332390000|2022-01-28 01:13:10|247.22|245.22|247.37|245.37|247.37|245.37|247.22|245.22|0
1643332400000|2022-01-28 01:13:20|246.77|244.77|245.88|243.88|246.77|244.77|245.88|243.88|0
1643332410000|2022-01-28 01:13:30|245.66|243.66|245.44|243.44|245.74|243.74|245.44|243.44|0
1643332420000|2022-01-28 01:13:40|245.74|243.74|246.03|244.03|246.03|244.03|245.74|243.74|0
1643332430000|2022-01-28 01:13:50|245.88|243.88|246.18|244.18|246.18|244.18|245.88|243.88|0
1643332440000|2022-01-28 01:14:00|245.88|243.88|246.03|244.03|246.03|244.03|245.81|243.81|0
1643332450000|2022-01-28 01:14:10|245.74|243.74|245.74|243.74|245.74|243.74|245.74|243.74|0
1643332460000|2022-01-28 01:14:20|245.66|243.66|245.29|243.29|245.96|243.96|245.29|243.29|0
1643332470000|2022-01-28 01:14:30|245.74|243.74|245.14|243.14|245.88|243.88|245.14|243.14|0
1643332480000|2022-01-28 01:14:40|245.07|243.07|244.85|242.85|245.07|243.07|244.85|242.85|0
1643332490000|2022-01-28 01:14:50|245|243|244.55|242.55|245.29|243.29|244.55|242.55|0
1643332500000|2022-01-28 01:15:00|244.7|242.7|245.14|243.14|245.14|243.14|244.7|242.7|0
1643332510000|2022-01-28 01:15:10|245.29|243.29|245.59|243.59|245.59|243.59|245.29|243.29|0
1643332520000|2022-01-28 01:15:20|245.44|243.44|245.66|243.66|245.81|243.81|245.44|243.44|0
1643332530000|2022-01-28 01:15:30|245.44|243.44|244.7|242.7|245.44|243.44|244.7|242.7|0
1643332540000|2022-01-28 01:15:40|244.85|242.85|244.99|242.99|245.21|243.21|244.85|242.85|0
1643332550000|2022-01-28 01:15:50|245.07|243.07|244.77|242.77|245.07|243.07|244.55|242.55|0
1643332560000|2022-01-28 01:16:00|244.85|242.85|244.4|242.4|244.85|242.85|244.11|242.11|0
1643332570000|2022-01-28 01:16:10|244.26|242.26|244.47|242.47|244.55|242.55|244.26|242.26|0
1643332580000|2022-01-28 01:16:20|244.4|242.4|244.4|242.4|244.4|242.4|244.11|242.11|0
1643332590000|2022-01-28 01:16:30|244.55|242.55|243.88|241.88|244.55|242.55|243.88|241.88|0
1643332600000|2022-01-28 01:16:40|244.26|242.26|244.26|242.26|244.26|242.26|244.11|242.11|0
1643332610000|2022-01-28 01:16:50|244.11|242.11|244.47|242.47|244.55|242.55|244.11|242.11|0
1643332620000|2022-01-28 01:17:00|244.18|242.18|244.33|242.33|244.33|242.33|243.96|241.96|0
1643332630000|2022-01-28 01:17:10|244.18|242.18|244.55|242.55|244.55|242.55|244.18|242.18|0
1643332640000|2022-01-28 01:17:20|244.47|242.47|244.92|242.92|244.92|242.92|244.47|242.47|0
1643332650000|2022-01-28 01:17:30|244.99|242.99|244.85|242.85|244.99|242.99|244.7|242.7|0
1643332660000|2022-01-28 01:17:40|244.77|242.77|244.7|242.7|244.85|242.85|244.7|242.7|0
1643332670000|2022-01-28 01:17:50|244.92|242.92|244.47|242.47|244.92|242.92|244.47|242.47|0
1643332680000|2022-01-28 01:18:00|244.32|242.32|244.55|242.55|244.62|242.62|244.32|242.32|0
1643332690000|2022-01-28 01:18:10|244.7|242.7|245.06|243.06|245.06|243.06|244.7|242.7|0
1643332700000|2022-01-28 01:18:20|245.73|243.73|245.66|243.66|245.73|243.73|245.58|243.58|0
1643332710000|2022-01-28 01:18:30|245.73|243.73|245.58|243.58|245.73|243.73|245.44|243.44|0
1643332720000|2022-01-28 01:18:40|245.29|243.29|245.51|243.51|245.51|243.51|245.29|243.29|0
1643332730000|2022-01-28 01:18:50|245.58|243.58|245.88|243.88|245.88|243.88|245.58|243.58|0
1643332740000|2022-01-28 01:19:00|245.8|243.8|246.03|244.03|246.03|244.03|245.8|243.8|0
1643332750000|2022-01-28 01:19:10|245.58|243.58|245.65|243.65|245.65|243.65|245.58|243.58|0
1643332760000|2022-01-28 01:19:20|246.03|244.03|246.25|244.25|246.32|244.32|246.03|244.03|0
1643332770000|2022-01-28 01:19:30|246.62|244.62|246.47|244.47|246.62|244.62|246.4|244.4|0
1643332780000|2022-01-28 01:19:40|246.77|244.77|246.99|244.99|246.99|244.99|246.54|244.54|0
1643332790000|2022-01-28 01:19:50|246.84|244.84|246.77|244.77|246.84|244.84|246.77|244.77|0
1643332800000|2022-01-28 01:20:00|246.92|244.92|247.21|245.21|247.21|245.21|246.77|244.77|0
1643332810000|2022-01-28 01:20:10|247.73|245.73|247.96|245.96|247.96|245.96|247.73|245.73|0
1643332820000|2022-01-28 01:20:20|248.03|246.03|248.55|246.55|248.55|246.55|248.03|246.03|0
1643332830000|2022-01-28 01:20:30|248.48|246.48|248.4|246.4|248.48|246.48|248.26|246.26|0
1643332840000|2022-01-28 01:20:40|248.26|246.26|248.18|246.18|248.26|246.26|248.18|246.18|0
1643332850000|2022-01-28 01:20:50|247.96|245.96|248.03|246.03|248.03|246.03|247.96|245.96|0
1643332860000|2022-01-28 01:21:00|247.96|245.96|248.18|246.18|248.18|246.18|247.58|245.58|0
1643332870000|2022-01-28 01:21:10|248.11|246.11|248.25|246.25|248.25|246.25|248.11|246.11|0
1643332880000|2022-01-28 01:21:20|248.11|246.11|248.85|246.85|248.85|246.85|248.11|246.11|0
1643332890000|2022-01-28 01:21:30|249|247|249.15|247.15|249.15|247.15|249|247|0
1643332900000|2022-01-28 01:21:40|249|247|248.55|246.55|249|247|248.55|246.55|0
1643332910000|2022-01-28 01:21:50|248.4|246.4|248.4|246.4|248.77|246.77|248.4|246.4|0
1643332920000|2022-01-28 01:22:00|248.55|246.55|248.33|246.33|248.55|246.55|248.33|246.33|0
1643332930000|2022-01-28 01:22:10|248.1|246.1|247.88|245.88|248.1|246.1|247.88|245.88|0
1643332940000|2022-01-28 01:22:20|247.81|245.81|247.28|245.28|247.96|245.96|247.28|245.28|0
1643332950000|2022-01-28 01:22:30|247.51|245.51|247.81|245.81|247.81|245.81|247.51|245.51|0
1643332960000|2022-01-28 01:22:40|247.73|245.73|247.81|245.81|247.81|245.81|247.66|245.66|0
1643332970000|2022-01-28 01:22:50|247.66|245.66|247.43|245.43|247.66|245.66|247.43|245.43|0
1643332980000|2022-01-28 01:23:00|247.66|245.66|247.43|245.43|247.96|245.96|247.43|245.43|0
1643332990000|2022-01-28 01:23:10|246.99|244.99|247.13|245.13|247.21|245.21|246.99|244.99|0
1643333000000|2022-01-28 01:23:20|247.43|245.43|247.28|245.28|247.43|245.43|247.28|245.28|0
1643333010000|2022-01-28 01:23:30|247.36|245.36|247.21|245.21|247.36|245.36|247.21|245.21|0
1643333020000|2022-01-28 01:23:40|247.06|245.06|246.84|244.84|247.28|245.28|246.84|244.84|0
1643333030000|2022-01-28 01:23:50|246.77|244.77|246.84|244.84|246.84|244.84|246.77|244.77|0
1643333040000|2022-01-28 01:24:00|246.91|244.91|246.84|244.84|247.36|245.36|246.84|244.84|0
1643333050000|2022-01-28 01:24:10|246.91|244.91|246.39|244.39|246.91|244.91|246.32|244.32|0
1643333060000|2022-01-28 01:24:20|246.47|244.47|246.62|244.62|246.62|244.62|246.47|244.47|0
1643333070000|2022-01-28 01:24:30|246.32|244.32|246.32|244.32|246.32|244.32|246.32|244.32|0
1643333080000|2022-01-28 01:24:40|246.54|244.54|246.47|244.47|246.54|244.54|246.47|244.47|0
1643333090000|2022-01-28 01:24:50|246.32|244.32|246.32|244.32|246.39|244.39|246.32|244.32|0
1643333100000|2022-01-28 01:25:00|246.39|244.39|246.32|244.32|246.62|244.62|246.32|244.32|0
1643333110000|2022-01-28 01:25:10|246.39|244.39|246.39|244.39|246.39|244.39|246.39|244.39|0
1643333120000|2022-01-28 01:25:20|246.62|244.62|246.62|244.62|246.62|244.62|246.47|244.47|0
1643333130000|2022-01-28 01:25:30|246.54|244.54|247.36|245.36|247.36|245.36|246.54|244.54|0
1643333140000|2022-01-28 01:25:40|247.66|245.66|248.1|246.1|248.1|246.1|247.66|245.66|0
1643333150000|2022-01-28 01:25:50|248.25|246.25|248.1|246.1|248.25|246.25|247.95|245.95|0
1643333160000|2022-01-28 01:26:00|247.95|245.95|247.88|245.88|247.95|245.95|247.66|245.66|0
1643333170000|2022-01-28 01:26:10|248.02|246.02|248.1|246.1|248.1|246.1|247.95|245.95|0
1643333180000|2022-01-28 01:26:20|248.17|246.17|247.8|245.8|248.47|246.47|247.8|245.8|0
1643333190000|2022-01-28 01:26:30|248.02|246.02|248.55|246.55|248.62|246.62|248.02|246.02|0
1643333200000|2022-01-28 01:26:40|248.47|246.47|248.92|246.92|248.92|246.92|248.47|246.47|0
1643333210000|2022-01-28 01:26:50|248.85|246.85|248.47|246.47|248.85|246.85|248.4|246.4|0
1643333220000|2022-01-28 01:27:00|248.77|246.77|248.55|246.55|248.77|246.77|248.55|246.55|0
1643333230000|2022-01-28 01:27:10|248.7|246.7|248.55|246.55|248.7|246.7|248.55|246.55|0
1643333240000|2022-01-28 01:27:20|248.7|246.7|248.47|246.47|248.7|246.7|248.47|246.47|0
1643333250000|2022-01-28 01:27:30|248.55|246.55|248.85|246.85|248.99|246.99|248.55|246.55|0
1643333260000|2022-01-28 01:27:40|248.77|246.77|248.99|246.99|248.99|246.99|248.77|246.77|0
1643333270000|2022-01-28 01:27:50|248.85|246.85|248.99|246.99|248.99|246.99|248.84|246.84|0
1643333280000|2022-01-28 01:28:00|249.44|247.44|249.21|247.21|249.44|247.44|249.21|247.21|0
1643333290000|2022-01-28 01:28:10|249.29|247.29|249.29|247.29|249.29|247.29|249.21|247.21|0
1643333300000|2022-01-28 01:28:20|249.14|247.14|248.92|246.92|249.21|247.21|248.92|246.92|0
1643333310000|2022-01-28 01:28:30|248.7|246.7|248.32|246.32|248.7|246.7|248.25|246.25|0
1643333320000|2022-01-28 01:28:40|248.4|246.4|247.95|245.95|248.4|246.4|247.95|245.95|0
1643333330000|2022-01-28 01:28:50|248.1|246.1|247.43|245.43|248.1|246.1|247.43|245.43|0
1643333340000|2022-01-28 01:29:00|247.8|245.8|248.25|246.25|248.25|246.25|247.8|245.8|0
1643333350000|2022-01-28 01:29:10|248.17|246.17|248.84|246.84|248.84|246.84|248.17|246.17|0
1643333360000|2022-01-28 01:29:20|248.69|246.69|249.44|247.44|249.44|247.44|248.69|246.69|0
1643333370000|2022-01-28 01:29:30|249.29|247.29|248.84|246.84|249.29|247.29|248.84|246.84|0
1643333380000|2022-01-28 01:29:40|248.69|246.69|248.55|246.55|248.99|246.99|248.55|246.55|0
1643333390000|2022-01-28 01:29:50|248.69|246.69|248.69|246.69|248.69|246.69|248.54|246.54|0
1643333400000|2022-01-28 01:30:00|249.06|247.06|248.54|246.54|249.14|247.14|248.54|246.54|0
1643333410000|2022-01-28 01:30:10|248.47|246.47|247.35|245.35|248.47|246.47|247.35|245.35|0
1643333420000|2022-01-28 01:30:20|246.68|244.68|247.06|245.06|247.21|245.21|246.68|244.68|0
1643333430000|2022-01-28 01:30:30|246.61|244.61|246.24|244.24|246.68|244.68|246.24|244.24|0
1643333440000|2022-01-28 01:30:40|246.39|244.39|246.31|244.31|246.39|244.39|246.31|244.31|0
1643333450000|2022-01-28 01:30:50|246.17|244.17|245.57|243.57|246.17|244.17|245.57|243.57|0
1643333460000|2022-01-28 01:31:00|245.72|243.72|245.43|243.43|245.72|243.72|245.43|243.43|0
1643333470000|2022-01-28 01:31:10|245.64|243.64|245.94|243.94|245.94|243.94|245.64|243.64|0
1643333480000|2022-01-28 01:31:20|246.17|244.17|246.31|244.31|246.31|244.31|246.09|244.09|0
1643333490000|2022-01-28 01:31:30|246.38|244.38|246.76|244.76|246.76|244.76|246.38|244.38|0
1643333500000|2022-01-28 01:31:40|246.38|244.38|246.38|244.38|246.46|244.46|246.38|244.38|0
1643333510000|2022-01-28 01:31:50|246.68|244.68|246.31|244.31|246.68|244.68|246.31|244.31|0
1643333520000|2022-01-28 01:32:00|246.46|244.46|246.38|244.38|246.46|244.46|246.38|244.38|0
1643333530000|2022-01-28 01:32:10|246.16|244.16|246.16|244.16|246.16|244.16|246.02|244.02|0
1643333540000|2022-01-28 01:32:20|246.31|244.31|245.64|243.64|246.31|244.31|245.64|243.64|0
1643333550000|2022-01-28 01:32:30|245.94|243.94|245.79|243.79|246.02|244.02|245.79|243.79|0
1643333560000|2022-01-28 01:32:40|245.87|243.87|245.13|243.13|245.87|243.87|245.13|243.13|0
1643333570000|2022-01-28 01:32:50|244.98|242.98|245.05|243.05|245.28|243.28|244.98|242.98|0
1643333580000|2022-01-28 01:33:00|244.68|242.68|244.68|242.68|244.68|242.68|244.61|242.61|0
1643333590000|2022-01-28 01:33:10|244.75|242.75|244.39|242.39|244.75|242.75|244.16|242.16|0
1643333600000|2022-01-28 01:33:20|244.68|242.68|244.68|242.68|244.68|242.68|244.61|242.61|0
1643333610000|2022-01-28 01:33:30|244.75|242.75|244.98|242.98|244.98|242.98|244.75|242.75|0
1643333620000|2022-01-28 01:33:40|244.68|242.68|244.75|242.75|244.75|242.75|244.54|242.54|0
1643333630000|2022-01-28 01:33:50|244.83|242.83|245.13|243.13|245.13|243.13|244.83|242.83|0
1643333640000|2022-01-28 01:34:00|244.83|242.83|243.94|241.94|244.83|242.83|243.94|241.94|0
1643333650000|2022-01-28 01:34:10|243.65|241.65|243.5|241.5|243.65|241.65|243.35|241.35|0
1643333660000|2022-01-28 01:34:20|243.21|241.21|243.35|241.35|243.35|241.35|243.21|241.21|0
1643333670000|2022-01-28 01:34:30|243.5|241.5|243.5|241.5|243.5|241.5|243.28|241.28|0
1643333680000|2022-01-28 01:34:40|243.35|241.35|243.65|241.65|243.65|241.65|243.35|241.35|0
1643333690000|2022-01-28 01:34:50|243.57|241.57|243.42|241.42|243.57|241.57|243.28|241.28|0
1643333700000|2022-01-28 01:35:00|243.57|241.57|243.72|241.72|244.24|242.24|243.57|241.57|0
1643333710000|2022-01-28 01:35:10|243.87|241.87|243.8|241.8|243.87|241.87|243.8|241.8|0
1643333720000|2022-01-28 01:35:20|243.94|241.94|244.01|242.01|244.01|242.01|243.94|241.94|0
1643333730000|2022-01-28 01:35:30|244.24|242.24|244.53|242.53|244.68|242.68|244.16|242.16|0
1643333740000|2022-01-28 01:35:40|244.16|242.16|244.31|242.31|244.31|242.31|244.16|242.16|0
1643333750000|2022-01-28 01:35:50|244.24|242.24|244.24|242.24|244.31|242.31|244.24|242.24|0
1643333760000|2022-01-28 01:36:00|244.39|242.39|243.5|241.5|244.39|242.39|243.5|241.5|0
1643333770000|2022-01-28 01:36:10|243.65|241.65|243.8|241.8|243.8|241.8|243.57|241.57|0
1643333780000|2022-01-28 01:36:20|243.94|241.94|243.72|241.72|243.94|241.94|243.65|241.65|0
1643333790000|2022-01-28 01:36:30|243.65|241.65|243.94|241.94|243.94|241.94|243.65|241.65|0
1643333800000|2022-01-28 01:36:40|243.87|241.87|243.94|241.94|244.09|242.09|243.87|241.87|0
1643333810000|2022-01-28 01:36:50|243.65|241.65|242.83|240.83|243.65|241.65|242.83|240.83|0
1643333820000|2022-01-28 01:37:00|242.62|240.62|243.21|241.21|243.35|241.35|242.62|240.62|0
1643333830000|2022-01-28 01:37:10|243.2|241.2|243.06|241.06|243.2|241.2|243.06|241.06|0
1643333840000|2022-01-28 01:37:20|242.76|240.76|242.76|240.76|242.91|240.91|242.76|240.76|0
1643333850000|2022-01-28 01:37:30|243.06|241.06|243.5|241.5|243.5|241.5|243.06|241.06|0
1643333860000|2022-01-28 01:37:40|243.86|241.86|244.75|242.75|244.75|242.75|243.86|241.86|0
1643333870000|2022-01-28 01:37:50|244.31|242.31|244.09|242.09|244.31|242.31|244.09|242.09|0
1643333880000|2022-01-28 01:38:00|243.94|241.94|244.09|242.09|244.09|242.09|243.94|241.94|0
1643333890000|2022-01-28 01:38:10|244.01|242.01|244.97|242.97|244.97|242.97|244.01|242.01|0
1643333900000|2022-01-28 01:38:20|244.53|242.53|244.6|242.6|244.6|242.6|244.38|242.38|0
1643333910000|2022-01-28 01:38:30|244.53|242.53|244.01|242.01|244.53|242.53|244.01|242.01|0
1643333920000|2022-01-28 01:38:40|243.65|241.65|243.79|241.79|243.79|241.79|243.65|241.65|0
1643333930000|2022-01-28 01:38:50|243.86|241.86|243.35|241.35|243.86|241.86|243.27|241.27|0
1643333940000|2022-01-28 01:39:00|243.42|241.42|243.42|241.42|243.42|241.42|243.13|241.13|0
1643333950000|2022-01-28 01:39:10|243.2|241.2|243.27|241.27|243.35|241.35|243.2|241.2|0
1643333960000|2022-01-28 01:39:20|243.42|241.42|243.42|241.42|243.42|241.42|243.2|241.2|0
1643333970000|2022-01-28 01:39:30|243.5|241.5|242.91|240.91|243.5|241.5|242.91|240.91|0
1643333980000|2022-01-28 01:39:40|243.06|241.06|243.06|241.06|243.13|241.13|243.06|241.06|0
1643333990000|2022-01-28 01:39:50|243.2|241.2|243.42|241.42|243.42|241.42|243.2|241.2|0
1643334000000|2022-01-28 01:40:00|242.98|240.98|243.06|241.06|243.06|241.06|242.61|240.61|0
1643334010000|2022-01-28 01:40:10|243.35|241.35|242.83|240.83|243.35|241.35|242.83|240.83|0
1643334020000|2022-01-28 01:40:20|242.76|240.76|242.54|240.54|242.76|240.76|242.39|240.39|0
1643334030000|2022-01-28 01:40:30|242.68|240.68|242.03|240.03|242.68|240.68|242.03|240.03|0
1643334040000|2022-01-28 01:40:40|241.8|239.8|241.73|239.73|242.32|240.32|241.73|239.73|0
1643334050000|2022-01-28 01:40:50|241.95|239.95|242.1|240.1|242.1|240.1|241.95|239.95|0
1643334060000|2022-01-28 01:41:00|242.32|240.32|242.17|240.17|242.39|240.39|242.02|240.02|0
1643334070000|2022-01-28 01:41:10|242.1|240.1|242.32|240.32|242.32|240.32|242.1|240.1|0
1643334080000|2022-01-28 01:41:20|242.47|240.47|242.47|240.47|242.47|240.47|242.47|240.47|0
1643334090000|2022-01-28 01:41:30|242.39|240.39|242.68|240.68|242.68|240.68|242.39|240.39|0
1643334100000|2022-01-28 01:41:40|242.83|240.83|242.39|240.39|242.83|240.83|242.39|240.39|0
1643334110000|2022-01-28 01:41:50|242.32|240.32|242.61|240.61|242.61|240.61|242.32|240.32|0
1643334120000|2022-01-28 01:42:00|242.39|240.39|243.5|241.5|243.5|241.5|242.39|240.39|0
1643334130000|2022-01-28 01:42:10|243.57|241.57|243.71|241.71|243.71|241.71|243.57|241.57|0
1643334140000|2022-01-28 01:42:20|243.79|241.79|244.3|242.3|244.38|242.38|243.79|241.79|0
1643334150000|2022-01-28 01:42:30|244.68|242.68|244.82|242.82|244.82|242.82|244.68|242.68|0
1643334160000|2022-01-28 01:42:40|244.6|242.6|244.3|242.3|244.6|242.6|244.3|242.3|0
1643334170000|2022-01-28 01:42:50|244.45|242.45|244.3|242.3|244.45|242.45|244.3|242.3|0
1643334180000|2022-01-28 01:43:00|244.53|242.53|245.34|243.34|245.34|243.34|244.53|242.53|0
1643334190000|2022-01-28 01:43:10|245.78|243.78|246.08|244.08|246.08|244.08|245.78|243.78|0
1643334200000|2022-01-28 01:43:20|246.01|244.01|246.15|244.15|246.15|244.15|246.01|244.01|0
1643334210000|2022-01-28 01:43:30|245.86|243.86|245.86|243.86|245.86|243.86|245.56|243.56|0
1643334220000|2022-01-28 01:43:40|246.23|244.23|245.86|243.86|246.23|244.23|245.86|243.86|0
1643334230000|2022-01-28 01:43:50|245.71|243.71|245.41|243.41|245.71|243.71|245.41|243.41|0
1643334240000|2022-01-28 01:44:00|245.27|243.27|245.63|243.63|245.63|243.63|245.12|243.12|0
1643334250000|2022-01-28 01:44:10|245.48|243.48|245.56|243.56|245.56|243.56|245.04|243.04|0
1643334260000|2022-01-28 01:44:20|245.41|243.41|245.41|243.41|245.63|243.63|245.41|243.41|0
1643334270000|2022-01-28 01:44:30|245.19|243.19|245.56|243.56|245.56|243.56|245.19|243.19|0
1643334280000|2022-01-28 01:44:40|245.63|243.63|245.56|243.56|245.71|243.71|245.34|243.34|0
1643334290000|2022-01-28 01:44:50|245.41|243.41|245.41|243.41|245.56|243.56|245.41|243.41|0
1643334300000|2022-01-28 01:45:00|245.48|243.48|245.12|243.12|245.48|243.48|245.12|243.12|0
1643334310000|2022-01-28 01:45:10|245.48|243.48|246.22|244.22|246.22|244.22|245.48|243.48|0
1643334320000|2022-01-28 01:45:20|246|244|246.37|244.37|246.37|244.37|246|244|0
1643334330000|2022-01-28 01:45:30|246.22|244.22|246.08|244.08|246.22|244.22|246.08|244.08|0
1643334340000|2022-01-28 01:45:40|246.3|244.3|246.08|244.08|246.45|244.45|246.08|244.08|0
1643334350000|2022-01-28 01:45:50|245.86|243.86|246.22|244.22|246.22|244.22|245.86|243.86|0
1643334360000|2022-01-28 01:46:00|245.93|243.93|246.82|244.82|246.82|244.82|245.93|243.93|0
1643334370000|2022-01-28 01:46:10|246.97|244.97|245.86|243.86|246.97|244.97|245.86|243.86|0
1643334380000|2022-01-28 01:46:20|245.71|243.71|245.56|243.56|246.08|244.08|245.56|243.56|0
1643334390000|2022-01-28 01:46:30|245.63|243.63|244.74|242.74|245.86|243.86|244.74|242.74|0
1643334400000|2022-01-28 01:46:40|244.6|242.6|244.08|242.08|244.6|242.6|244.08|242.08|0
1643334410000|2022-01-28 01:46:50|244|242|243.56|241.56|244.52|242.52|243.56|241.56|0
1643334420000|2022-01-28 01:47:00|244.23|242.23|243.93|241.93|244.23|242.23|243.86|241.86|0
1643334430000|2022-01-28 01:47:10|244.08|242.08|243.34|241.34|244.08|242.08|243.34|241.34|0
1643334440000|2022-01-28 01:47:20|243.05|241.05|243.05|241.05|243.12|241.12|243.05|241.05|0
1643334450000|2022-01-28 01:47:30|242.9|240.9|242.09|240.09|242.9|240.9|242.09|240.09|0
1643334460000|2022-01-28 01:47:40|242.31|240.31|242.09|240.09|242.31|240.31|242.09|240.09|0
1643334470000|2022-01-28 01:47:50|242.24|240.24|242.31|240.31|242.38|240.38|242.24|240.24|0
1643334480000|2022-01-28 01:48:00|242.68|240.68|241.87|239.87|242.68|240.68|241.87|239.87|0
1643334490000|2022-01-28 01:48:10|241.21|239.21|241.8|239.8|241.8|239.8|241.21|239.21|0
1643334500000|2022-01-28 01:48:20|241.65|239.65|241.21|239.21|241.65|239.65|241.14|239.14|0
1643334510000|2022-01-28 01:48:30|241.28|239.28|241.58|239.58|241.72|239.72|241.28|239.28|0
1643334520000|2022-01-28 01:48:40|241.43|239.43|241.5|239.5|241.5|239.5|241.43|239.43|0
1643334530000|2022-01-28 01:48:50|241.43|239.43|241.28|239.28|241.5|239.5|241.28|239.28|0
1643334540000|2022-01-28 01:49:00|241.21|239.21|241.21|239.21|241.21|239.21|241.14|239.14|0
1643334550000|2022-01-28 01:49:10|241.14|239.14|241.21|239.21|241.21|239.21|241.14|239.14|0
1643334560000|2022-01-28 01:49:20|240.84|238.84|240.84|238.84|240.84|238.84|240.84|238.84|0
1643334570000|2022-01-28 01:49:30|241.14|239.14|241.5|239.5|241.65|239.65|241.14|239.14|0
1643334590000|2022-01-28 01:49:50|241.43|239.43|241.35|239.35|241.58|239.58|241.28|239.28|0
1643334600000|2022-01-28 01:50:00|241.72|239.72|242.6|240.6|242.6|240.6|241.72|239.72|0
1643334610000|2022-01-28 01:50:10|243.05|241.05|242.75|240.75|243.05|241.05|242.75|240.75|0
1643334620000|2022-01-28 01:50:20|242.68|240.68|242.53|240.53|242.75|240.75|242.53|240.53|0
1643334630000|2022-01-28 01:50:30|242.46|240.46|242.02|240.02|242.46|240.46|242.02|240.02|0
1643334640000|2022-01-28 01:50:40|241.65|239.65|241.14|239.14|241.65|239.65|241.06|239.06|0
1643334650000|2022-01-28 01:50:50|241.21|239.21|240.99|238.99|241.21|239.21|240.84|238.84|0
1643334660000|2022-01-28 01:51:00|241.28|239.28|241.06|239.06|241.28|239.28|240.99|238.99|0
1643334670000|2022-01-28 01:51:10|240.99|238.99|240.7|238.7|240.99|238.99|240.26|238.26|0
1643334680000|2022-01-28 01:51:20|240.55|238.55|240.55|238.55|240.62|238.62|240.47|238.47|0
1643334690000|2022-01-28 01:51:30|240.47|238.47|241.28|239.28|241.28|239.28|240.47|238.47|0
1643334700000|2022-01-28 01:51:40|241.43|239.43|241.35|239.35|241.57|239.57|241.35|239.35|0
1643334710000|2022-01-28 01:51:50|241.43|239.43|241.35|239.35|241.43|239.43|241.35|239.35|0
1643334720000|2022-01-28 01:52:00|240.84|238.84|240.99|238.99|240.99|238.99|240.84|238.84|0
1643334730000|2022-01-28 01:52:10|241.2|239.2|241.28|239.28|241.43|239.43|241.2|239.2|0
1643334740000|2022-01-28 01:52:20|241.35|239.35|241.35|239.35|241.35|239.35|241.28|239.28|0
1643334750000|2022-01-28 01:52:30|241.28|239.28|241.57|239.57|241.64|239.64|241.28|239.28|0
1643334760000|2022-01-28 01:52:40|241.43|239.43|241.72|239.72|241.72|239.72|241.43|239.43|0
1643334770000|2022-01-28 01:52:50|241.87|239.87|242.01|240.01|242.01|240.01|241.87|239.87|0
1643334780000|2022-01-28 01:53:00|242.16|240.16|241.94|239.94|242.16|240.16|241.57|239.57|0
1643334790000|2022-01-28 01:53:10|242.08|240.08|241.28|239.28|242.08|240.08|241.28|239.28|0
1643334800000|2022-01-28 01:53:20|241.13|239.13|241.13|239.13|241.13|239.13|240.91|238.91|0
1643334810000|2022-01-28 01:53:30|240.99|238.99|240.84|238.84|240.99|238.99|240.84|238.84|0
1643334820000|2022-01-28 01:53:40|241.13|239.13|241.06|239.06|241.13|239.13|240.84|238.84|0
1643334830000|2022-01-28 01:53:50|241.35|239.35|241.35|239.35|241.5|239.5|241.35|239.35|0
1643334840000|2022-01-28 01:54:00|241.43|239.43|240.99|238.99|241.43|239.43|240.99|238.99|0
1643334850000|2022-01-28 01:54:10|240.91|238.91|240.4|238.4|240.91|238.91|240.25|238.25|0
1643334860000|2022-01-28 01:54:20|240.32|238.32|240.25|238.25|240.4|238.4|240.25|238.25|0
1643334870000|2022-01-28 01:54:30|240.4|238.4|240.25|238.25|240.4|238.4|240.25|238.25|0
1643334880000|2022-01-28 01:54:40|240.32|238.32|240.55|238.55|240.62|238.62|240.32|238.32|0
1643334890000|2022-01-28 01:54:50|240.47|238.47|240.47|238.47|240.55|238.55|240.47|238.47|0
1643334900000|2022-01-28 01:55:00|240.69|238.69|241.2|239.2|241.2|239.2|240.69|238.69|0
1643334910000|2022-01-28 01:55:10|241.87|239.87|242.31|240.31|242.45|240.45|241.87|239.87|0
1643334920000|2022-01-28 01:55:20|242.45|240.45|242.45|240.45|242.67|240.67|242.38|240.38|0
1643334930000|2022-01-28 01:55:30|242.52|240.52|242.01|240.01|242.52|240.52|241.87|239.87|0
1643334940000|2022-01-28 01:55:40|242.31|240.31|242.31|240.31|242.31|240.31|242.16|240.16|0
1643334950000|2022-01-28 01:55:50|242.16|240.16|242.52|240.52|242.6|240.6|242.16|240.16|0
1643334960000|2022-01-28 01:56:00|242.31|240.31|242.31|240.31|242.31|240.31|242.01|240.01|0
1643334970000|2022-01-28 01:56:10|242.6|240.6|242.6|240.6|242.6|240.6|242.52|240.52|0
1643334980000|2022-01-28 01:56:20|243.19|241.19|243.34|241.34|243.34|241.34|243.19|241.19|0
1643334990000|2022-01-28 01:56:30|242.96|240.96|243.48|241.48|243.63|241.63|242.96|240.96|0
1643335000000|2022-01-28 01:56:40|243.78|241.78|243.63|241.63|243.85|241.85|243.63|241.63|0
1643335010000|2022-01-28 01:56:50|243.78|241.78|243.92|241.92|243.92|241.92|243.78|241.78|0
1643335020000|2022-01-28 01:57:00|244.07|242.07|243.92|241.92|244.07|242.07|243.92|241.92|0
1643335030000|2022-01-28 01:57:10|243.85|241.85|243.92|241.92|244|242|243.85|241.85|0
1643335040000|2022-01-28 01:57:20|243.78|241.78|244.37|242.37|244.37|242.37|243.78|241.78|0
1643335050000|2022-01-28 01:57:30|244.66|242.66|244.59|242.59|244.88|242.88|244.51|242.51|0
1643335060000|2022-01-28 01:57:40|244.66|242.66|244.59|242.59|244.73|242.73|244.51|242.51|0
1643335070000|2022-01-28 01:57:50|244.29|242.29|244.29|242.29|244.59|242.59|244.29|242.29|0
1643335080000|2022-01-28 01:58:00|244.22|242.22|244.29|242.29|244.29|242.29|244.22|242.22|0
1643335090000|2022-01-28 01:58:10|244.22|242.22|244.66|242.66|244.66|242.66|244.22|242.22|0
1643335100000|2022-01-28 01:58:20|244.51|242.51|244.58|242.58|244.58|242.58|244.37|242.37|0
1643335110000|2022-01-28 01:58:30|244.88|242.88|244.96|242.96|245.03|243.03|244.88|242.88|0
1643335120000|2022-01-28 01:58:40|245.18|243.18|245.1|243.1|245.18|243.18|245.1|243.1|0
1643335130000|2022-01-28 01:58:50|245.4|243.4|245.25|243.25|245.4|243.4|245.25|243.25|0
1643335140000|2022-01-28 01:59:00|245.1|243.1|245.25|243.25|245.25|243.25|244.96|242.96|0
1643335150000|2022-01-28 01:59:10|245.18|243.18|245.25|243.25|245.4|243.4|245.18|243.18|0
1643335160000|2022-01-28 01:59:20|245.18|243.18|244.66|242.66|245.18|243.18|244.66|242.66|0
1643335170000|2022-01-28 01:59:30|244.96|242.96|245.1|243.1|245.1|243.1|244.96|242.96|0
1643335180000|2022-01-28 01:59:40|245.17|243.17|244.81|242.81|245.17|243.17|244.73|242.73|0
1643335190000|2022-01-28 01:59:50|244.58|242.58|244.58|242.58|244.58|242.58|244.58|242.58|0
1643335200000|2022-01-28 02:00:00|244.73|242.73|244.88|242.88|245.17|243.17|244.73|242.73|0
1643335210000|2022-01-28 02:00:10|244.81|242.81|244.81|242.81|244.81|242.81|244.73|242.73|0
1643335220000|2022-01-28 02:00:20|244.96|242.96|244.81|242.81|244.96|242.96|244.81|242.81|0
1643335230000|2022-01-28 02:00:30|245.4|243.4|246.14|244.14|246.51|244.51|245.4|243.4|0
1643335240000|2022-01-28 02:00:40|246.21|244.21|246.51|244.51|246.51|244.51|246.21|244.21|0
1643335250000|2022-01-28 02:00:50|246.29|244.29|245.55|243.55|246.29|244.29|245.55|243.55|0
1643335260000|2022-01-28 02:01:00|245.47|243.47|245.4|243.4|245.84|243.84|245.4|243.4|0
1643335270000|2022-01-28 02:01:10|245.25|243.25|245.25|243.25|245.25|243.25|245.25|243.25|0
1643335280000|2022-01-28 02:01:20|244.88|242.88|244.95|242.95|244.95|242.95|244.81|242.81|0
1643335290000|2022-01-28 02:01:30|245.03|243.03|244.36|242.36|245.03|243.03|244.36|242.36|0
1643335300000|2022-01-28 02:01:40|244.43|242.43|244.43|242.43|244.43|242.43|244.43|242.43|0
1643335310000|2022-01-28 02:01:50|243.99|241.99|243.99|241.99|243.99|241.99|243.99|241.99|0
1643335320000|2022-01-28 02:02:00|243.4|241.4|243.7|241.7|243.77|241.77|243.4|241.4|0
1643335330000|2022-01-28 02:02:10|244.07|242.07|243.62|241.62|244.07|242.07|243.55|241.55|0
1643335340000|2022-01-28 02:02:20|243.48|241.48|243.04|241.04|243.48|241.48|243.04|241.04|0
1643335350000|2022-01-28 02:02:30|243.18|241.18|243.18|241.18|243.18|241.18|243.04|241.04|0
1643335360000|2022-01-28 02:02:40|243.48|241.48|243.4|241.4|243.62|241.62|243.4|241.4|0
1643335370000|2022-01-28 02:02:50|243.25|241.25|243.33|241.33|243.33|241.33|243.25|241.25|0
1643335380000|2022-01-28 02:03:00|243.4|241.4|243.25|241.25|243.48|241.48|243.25|241.25|0
1643335390000|2022-01-28 02:03:10|243.62|241.62|243.69|241.69|243.92|241.92|243.55|241.55|0
1643335400000|2022-01-28 02:03:20|243.92|241.92|243.92|241.92|243.92|241.92|243.92|241.92|0
1643335410000|2022-01-28 02:03:30|244.36|242.36|244.43|242.43|244.73|242.73|244.21|242.21|0
1643335420000|2022-01-28 02:03:40|244.28|242.28|244.21|242.21|244.36|242.36|244.21|242.21|0
1643335430000|2022-01-28 02:03:50|244.28|242.28|244.14|242.14|244.28|242.28|244.14|242.14|0
1643335440000|2022-01-28 02:04:00|244.07|242.07|243.84|241.84|244.07|242.07|243.62|241.62|0
1643335450000|2022-01-28 02:04:10|243.92|241.92|244.14|242.14|244.14|242.14|243.92|241.92|0
1643335460000|2022-01-28 02:04:20|244.28|242.28|244.36|242.36|244.51|242.51|244.28|242.28|0
1643335470000|2022-01-28 02:04:30|244.51|242.51|244.8|242.8|244.8|242.8|244.51|242.51|0
1643335480000|2022-01-28 02:04:40|244.66|242.66|244.95|242.95|244.95|242.95|244.66|242.66|0
1643335490000|2022-01-28 02:04:50|244.8|242.8|245.1|243.1|245.1|243.1|244.8|242.8|0
1643335500000|2022-01-28 02:05:00|245.4|243.4|244.8|242.8|245.4|243.4|244.8|242.8|0
1643335510000|2022-01-28 02:05:10|244.87|242.87|245.39|243.39|245.39|243.39|244.87|242.87|0
1643335520000|2022-01-28 02:05:20|245.47|243.47|244.95|242.95|245.47|243.47|244.95|242.95|0
1643335530000|2022-01-28 02:05:30|245.1|243.1|244.87|242.87|245.17|243.17|244.66|242.66|0
1643335540000|2022-01-28 02:05:40|244.95|242.95|244.73|242.73|244.95|242.95|244.66|242.66|0
1643335550000|2022-01-28 02:05:50|244.65|242.65|244.8|242.8|244.8|242.8|244.58|242.58|0
1643335560000|2022-01-28 02:06:00|244.95|242.95|244.58|242.58|244.95|242.95|244.51|242.51|0
1643335570000|2022-01-28 02:06:10|244.65|242.65|244.43|242.43|244.65|242.65|244.43|242.43|0
1643335580000|2022-01-28 02:06:20|244.28|242.28|245.46|243.46|245.46|243.46|244.28|242.28|0
1643335590000|2022-01-28 02:06:30|245.17|243.17|245.39|243.39|245.46|243.46|245.17|243.17|0
1643335600000|2022-01-28 02:06:40|245.61|243.61|245.54|243.54|245.61|243.61|245.39|243.39|0
1643335610000|2022-01-28 02:06:50|245.39|243.39|245.54|243.54|245.54|243.54|245.39|243.39|0
1643335620000|2022-01-28 02:07:00|245.46|243.46|245.17|243.17|245.46|243.46|245.1|243.1|0
1643335630000|2022-01-28 02:07:10|245.1|243.1|245.02|243.02|245.39|243.39|245.02|243.02|0
1643335640000|2022-01-28 02:07:20|244.87|242.87|244.72|242.72|244.87|242.87|244.72|242.72|0
1643335650000|2022-01-28 02:07:30|244.8|242.8|245.17|243.17|245.17|243.17|244.8|242.8|0
1643335660000|2022-01-28 02:07:40|244.95|242.95|245.02|243.02|245.02|243.02|244.95|242.95|0
1643335670000|2022-01-28 02:07:50|245.1|243.1|245.24|243.24|245.24|243.24|245.1|243.1|0
1643335680000|2022-01-28 02:08:00|245.32|243.32|245.39|243.39|245.39|243.39|245.32|243.32|0
1643335690000|2022-01-28 02:08:10|245.24|243.24|245.24|243.24|245.24|243.24|245.24|243.24|0
1643335700000|2022-01-28 02:08:20|245.17|243.17|244.65|242.65|245.17|243.17|244.65|242.65|0
1643335710000|2022-01-28 02:08:30|244.95|242.95|245.1|243.1|245.1|243.1|244.72|242.72|0
1643335720000|2022-01-28 02:08:40|245.24|243.24|245.02|243.02|245.24|243.24|245.02|243.02|0
1643335730000|2022-01-28 02:08:50|244.8|242.8|244.65|242.65|244.8|242.8|244.65|242.65|0
1643335740000|2022-01-28 02:09:00|244.72|242.72|244.87|242.87|244.87|242.87|244.65|242.65|0
1643335750000|2022-01-28 02:09:10|244.72|242.72|245.24|243.24|245.39|243.39|244.72|242.72|0
1643335760000|2022-01-28 02:09:20|245.39|243.39|245.31|243.31|245.39|243.39|245.31|243.31|0
1643335770000|2022-01-28 02:09:30|245.39|243.39|245.24|243.24|245.69|243.69|245.24|243.24|0
1643335780000|2022-01-28 02:09:40|245.31|243.31|245.61|243.61|245.61|243.61|245.31|243.31|0
1643335790000|2022-01-28 02:09:50|245.39|243.39|245.02|243.02|245.39|243.39|245.02|243.02|0
1643335800000|2022-01-28 02:10:00|245.17|243.17|245.02|243.02|245.69|243.69|245.02|243.02|0
1643335810000|2022-01-28 02:10:10|244.8|242.8|245.24|243.24|245.24|243.24|244.8|242.8|0
1643335820000|2022-01-28 02:10:20|244.95|242.95|243.62|241.62|244.95|242.95|243.62|241.62|0
1643335830000|2022-01-28 02:10:30|243.32|241.32|243.62|241.62|243.76|241.76|243.32|241.32|0
1643335840000|2022-01-28 02:10:40|243.84|241.84|243.98|241.98|243.98|241.98|243.62|241.62|0
1643335850000|2022-01-28 02:10:50|244.36|242.36|244.35|242.35|244.36|242.36|244.06|242.06|0
1643335860000|2022-01-28 02:11:00|244.21|242.21|244.8|242.8|244.8|242.8|244.21|242.21|0
1643335870000|2022-01-28 02:11:10|244.72|242.72|244.8|242.8|244.8|242.8|244.72|242.72|0
1643335880000|2022-01-28 02:11:20|244.87|242.87|244.8|242.8|244.95|242.95|244.8|242.8|0
1643335890000|2022-01-28 02:11:30|244.95|242.95|244.65|242.65|244.95|242.95|244.57|242.57|0
1643335900000|2022-01-28 02:11:40|244.87|242.87|244.95|242.95|245.09|243.09|244.87|242.87|0
1643335910000|2022-01-28 02:11:50|244.87|242.87|244.95|242.95|245.09|243.09|244.87|242.87|0
1643335920000|2022-01-28 02:12:00|245.39|243.39|245.98|243.98|245.98|243.98|245.39|243.39|0
1643335930000|2022-01-28 02:12:10|246.05|244.05|246.43|244.43|246.43|244.43|246.05|244.05|0
1643335940000|2022-01-28 02:12:20|246.57|244.57|246.5|244.5|246.57|244.57|246.28|244.28|0
1643335950000|2022-01-28 02:12:30|246.28|244.28|246.43|244.43|246.43|244.43|246.28|244.28|0
1643335960000|2022-01-28 02:12:40|246.13|244.13|245.61|243.61|246.13|244.13|245.61|243.61|0
1643335970000|2022-01-28 02:12:50|245.68|243.68|245.24|243.24|245.68|243.68|245.24|243.24|0
1643335980000|2022-01-28 02:13:00|245.39|243.39|245.09|243.09|245.61|243.61|245.09|243.09|0
1643335990000|2022-01-28 02:13:10|245.24|243.24|245.09|243.09|245.24|243.24|245.09|243.09|0
1643336000000|2022-01-28 02:13:20|244.65|242.65|245.09|243.09|245.09|243.09|244.65|242.65|0
1643336010000|2022-01-28 02:13:30|244.8|242.8|244.94|242.94|244.94|242.94|244.8|242.8|0
1643336020000|2022-01-28 02:13:40|245.16|243.16|245.39|243.39|245.75|243.75|245.16|243.16|0
1643336030000|2022-01-28 02:13:50|245.16|243.16|245.31|243.31|245.31|243.31|245.16|243.16|0
1643336040000|2022-01-28 02:14:00|244.65|242.65|244.57|242.57|244.87|242.87|244.57|242.57|0
1643336050000|2022-01-28 02:14:10|244.8|242.8|244.57|242.57|244.8|242.8|244.57|242.57|0
1643336060000|2022-01-28 02:14:20|244.35|242.35|244.2|242.2|244.35|242.35|244.13|242.13|0
1643336070000|2022-01-28 02:14:30|244.13|242.13|243.91|241.91|244.13|242.13|243.83|241.83|0
1643336080000|2022-01-28 02:14:40|243.83|241.83|243.61|241.61|243.83|241.83|243.61|241.61|0
1643336090000|2022-01-28 02:14:50|243.32|241.32|243.68|241.68|243.68|241.68|243.32|241.32|0
1643336100000|2022-01-28 02:15:00|243.98|241.98|243.54|241.54|243.98|241.98|243.54|241.54|0
1643336110000|2022-01-28 02:15:10|243.68|241.68|243.98|241.98|243.98|241.98|243.68|241.68|0
1643336120000|2022-01-28 02:15:20|243.91|241.91|244.2|242.2|244.2|242.2|243.91|241.91|0
1643336130000|2022-01-28 02:15:30|244.06|242.06|243.91|241.91|244.06|242.06|243.76|241.76|0
1643336140000|2022-01-28 02:15:40|243.83|241.83|243.98|241.98|243.98|241.98|243.83|241.83|0
1643336150000|2022-01-28 02:15:50|243.83|241.83|243.54|241.54|243.83|241.83|243.47|241.47|0
1643336160000|2022-01-28 02:16:00|243.76|241.76|243.98|241.98|243.98|241.98|243.68|241.68|0
1643336170000|2022-01-28 02:16:10|243.47|241.47|243.61|241.61|243.61|241.61|243.47|241.47|0
1643336180000|2022-01-28 02:16:20|243.68|241.68|243.61|241.61|243.68|241.68|243.61|241.61|0
1643336190000|2022-01-28 02:16:30|243.39|241.39|244.05|242.05|244.05|242.05|243.39|241.39|0
1643336200000|2022-01-28 02:16:40|243.46|241.46|243.46|241.46|243.46|241.46|243.46|241.46|0
1643336210000|2022-01-28 02:16:50|243.54|241.54|243.54|241.54|243.54|241.54|243.54|241.54|0
1643336220000|2022-01-28 02:17:00|243.68|241.68|243.98|241.98|244.05|242.05|243.68|241.68|0
1643336230000|2022-01-28 02:17:10|244.2|242.2|244.42|242.42|244.57|242.57|244.2|242.2|0
1643336240000|2022-01-28 02:17:20|244.35|242.35|244.35|242.35|244.35|242.35|244.05|242.05|0
1643336250000|2022-01-28 02:17:30|244.05|242.05|243.68|241.68|244.05|242.05|243.68|241.68|0
1643336260000|2022-01-28 02:17:40|243.53|241.53|243.53|241.53|243.53|241.53|243.53|241.53|0
1643336270000|2022-01-28 02:17:50|243.61|241.61|243.98|241.98|243.98|241.98|243.61|241.61|0
1643336280000|2022-01-28 02:18:00|243.76|241.76|243.39|241.39|243.83|241.83|243.39|241.39|0
1643336290000|2022-01-28 02:18:10|243.46|241.46|243.32|241.32|243.46|241.46|243.32|241.32|0
1643336300000|2022-01-28 02:18:20|243.39|241.39|243.61|241.61|243.61|241.61|243.39|241.39|0
1643336310000|2022-01-28 02:18:30|243.68|241.68|243.39|241.39|243.68|241.68|243.39|241.39|0
1643336320000|2022-01-28 02:18:40|243.46|241.46|243.46|241.46|243.46|241.46|243.46|241.46|0
1643336330000|2022-01-28 02:18:50|243.39|241.39|243.32|241.32|243.39|241.39|243.32|241.32|0
1643336340000|2022-01-28 02:19:00|243.46|241.46|243.76|241.76|243.76|241.76|243.46|241.46|0
1643336350000|2022-01-28 02:19:10|244.05|242.05|243.53|241.53|244.05|242.05|243.53|241.53|0
1643336360000|2022-01-28 02:19:20|243.61|241.61|243.17|241.17|243.61|241.61|243.17|241.17|0
1643336370000|2022-01-28 02:19:30|243.24|241.24|242.73|240.73|243.24|241.24|242.43|240.43|0
1643336380000|2022-01-28 02:19:40|242.8|240.8|242.58|240.58|242.8|240.8|242.43|240.43|0
1643336390000|2022-01-28 02:19:50|242.43|240.43|242.28|240.28|242.43|240.43|242.28|240.28|0
1643336400000|2022-01-28 02:20:00|242.35|240.35|242.5|240.5|242.58|240.58|242.35|240.35|0
1643336410000|2022-01-28 02:20:10|242.43|240.43|242.65|240.65|242.73|240.73|242.43|240.43|0
1643336420000|2022-01-28 02:20:20|242.5|240.5|242.73|240.73|242.73|240.73|242.5|240.5|0
1643336430000|2022-01-28 02:20:30|242.65|240.65|242.65|240.65|242.65|240.65|242.43|240.43|0
1643336440000|2022-01-28 02:20:40|242.72|240.72|243.17|241.17|243.24|241.24|242.72|240.72|0
1643336450000|2022-01-28 02:20:50|243.02|241.02|243.46|241.46|243.46|241.46|243.02|241.02|0
1643336460000|2022-01-28 02:21:00|243.38|241.38|243.61|241.61|243.61|241.61|243.38|241.38|0
1643336470000|2022-01-28 02:21:10|243.76|241.76|243.68|241.68|243.76|241.76|243.61|241.61|0
1643336480000|2022-01-28 02:21:20|243.61|241.61|243.76|241.76|243.76|241.76|243.46|241.46|0
1643336490000|2022-01-28 02:21:30|243.97|241.97|243.83|241.83|243.97|241.97|243.83|241.83|0
1643336500000|2022-01-28 02:21:40|243.9|241.9|243.76|241.76|243.9|241.9|243.61|241.61|0
1643336510000|2022-01-28 02:21:50|243.75|241.75|243.68|241.68|243.75|241.75|243.68|241.68|0
1643336520000|2022-01-28 02:22:00|243.61|241.61|243.53|241.53|243.61|241.61|243.46|241.46|0
1643336530000|2022-01-28 02:22:10|243.31|241.31|243.68|241.68|243.75|241.75|243.31|241.31|0
1643336540000|2022-01-28 02:22:20|243.83|241.83|244.2|242.2|244.2|242.2|243.83|241.83|0
1643336550000|2022-01-28 02:22:30|244.34|242.34|244.34|242.34|244.34|242.34|244.2|242.2|0
1643336560000|2022-01-28 02:22:40|244.42|242.42|244.34|242.34|244.49|242.49|244.34|242.34|0
1643336570000|2022-01-28 02:22:50|244.27|242.27|244.64|242.64|244.64|242.64|244.27|242.27|0
1643336580000|2022-01-28 02:23:00|245.38|243.38|245.68|243.68|245.68|243.68|245.23|243.23|0
1643336590000|2022-01-28 02:23:10|245.53|243.53|245.97|243.97|245.97|243.97|245.38|243.38|0
1643336600000|2022-01-28 02:23:20|245.89|243.89|246.04|244.04|246.04|244.04|245.82|243.82|0
1643336610000|2022-01-28 02:23:30|245.97|243.97|246.27|244.27|246.27|244.27|245.97|243.97|0
1643336620000|2022-01-28 02:23:40|246.12|244.12|246.12|244.12|246.42|244.42|246.04|244.04|0
1643336630000|2022-01-28 02:23:50|246.27|244.27|246.56|244.56|246.71|244.71|246.27|244.27|0
1643336640000|2022-01-28 02:24:00|246.12|244.12|246.27|244.27|246.42|244.42|246.12|244.12|0
1643336650000|2022-01-28 02:24:10|246.12|244.12|246.27|244.27|246.27|244.27|246.12|244.12|0
1643336660000|2022-01-28 02:24:20|246.19|244.19|246.19|244.19|246.19|244.19|246.12|244.12|0
1643336670000|2022-01-28 02:24:30|246.12|244.12|246.42|244.42|246.56|244.56|246.12|244.12|0
1643336680000|2022-01-28 02:24:40|246.41|244.41|246.12|244.12|246.41|244.41|246.12|244.12|0
1643336690000|2022-01-28 02:24:50|245.89|243.89|245.97|243.97|245.97|243.97|245.82|243.82|0
1643336700000|2022-01-28 02:25:00|246.12|244.12|246.56|244.56|246.56|244.56|245.74|243.74|0
1643336710000|2022-01-28 02:25:10|246.27|244.27|246.04|244.04|246.27|244.27|246.04|244.04|0
1643336720000|2022-01-28 02:25:20|246.34|244.34|246.49|244.49|246.56|244.56|246.34|244.34|0
1643336730000|2022-01-28 02:25:30|246.41|244.41|246.63|244.63|246.63|244.63|246.41|244.41|0
1643336740000|2022-01-28 02:25:40|246.41|244.41|246.27|244.27|246.56|244.56|246.27|244.27|0
1643336750000|2022-01-28 02:25:50|246.49|244.49|245.89|243.89|246.49|244.49|245.89|243.89|0
1643336760000|2022-01-28 02:26:00|246.12|244.12|245.67|243.67|246.12|244.12|245.52|243.52|0
1643336770000|2022-01-28 02:26:10|245.6|243.6|245.67|243.67|245.67|243.67|245.6|243.6|0
1643336780000|2022-01-28 02:26:20|245.74|243.74|246.04|244.04|246.04|244.04|245.74|243.74|0
1643336790000|2022-01-28 02:26:30|246.12|244.12|246.04|244.04|246.12|244.12|246.04|244.04|0
1643336800000|2022-01-28 02:26:40|246.34|244.34|246.26|244.26|246.41|244.41|246.26|244.26|0
1643336810000|2022-01-28 02:26:50|246.34|244.34|247.16|245.16|247.16|245.16|246.26|244.26|0
1643336820000|2022-01-28 02:27:00|247.3|245.3|247.38|245.38|247.38|245.38|247.16|245.16|0
1643336830000|2022-01-28 02:27:10|247.45|245.45|247.23|245.23|247.45|245.45|247.23|245.23|0
1643336840000|2022-01-28 02:27:20|247.16|245.16|247.3|245.3|247.3|245.3|247.01|245.01|0
1643336850000|2022-01-28 02:27:30|248.35|246.35|248.05|246.05|248.49|246.49|248.05|246.05|0
1643336860000|2022-01-28 02:27:40|248.27|246.27|248.34|246.34|248.34|246.34|248.27|246.27|0
1643336870000|2022-01-28 02:27:50|248.49|246.49|248.42|246.42|248.49|246.49|248.34|246.34|0
1643336880000|2022-01-28 02:28:00|248.27|246.27|248.64|246.64|248.64|246.64|248.27|246.27|0
1643336890000|2022-01-28 02:28:10|248.86|246.86|248.94|246.94|248.94|246.94|248.79|246.79|0
1643336900000|2022-01-28 02:28:20|248.79|246.79|249.09|247.09|249.09|247.09|248.79|246.79|0
1643336910000|2022-01-28 02:28:30|248.94|246.94|249.54|247.54|249.54|247.54|248.94|246.94|0
1643336920000|2022-01-28 02:28:40|249.39|247.39|249.69|247.69|249.69|247.69|249.39|247.39|0
1643336930000|2022-01-28 02:28:50|249.54|247.54|249.24|247.24|249.54|247.54|249.09|247.09|0
1643336940000|2022-01-28 02:29:00|249.31|247.31|249.31|247.31|249.31|247.31|249.31|247.31|0
1643336950000|2022-01-28 02:29:10|249.39|247.39|249.39|247.39|249.39|247.39|249.24|247.24|0
1643336960000|2022-01-28 02:29:20|249.24|247.24|249.24|247.24|249.24|247.24|248.86|246.86|0
1643336970000|2022-01-28 02:29:30|249.09|247.09|249.09|247.09|249.09|247.09|249.01|247.01|0
1643336980000|2022-01-28 02:29:40|248.94|246.94|248.94|246.94|248.94|246.94|248.79|246.79|0
1643336990000|2022-01-28 02:29:50|248.79|246.79|248.71|246.71|248.79|246.79|248.64|246.64|0
1643337000000|2022-01-28 02:30:00|248.56|246.56|248.71|246.71|248.86|246.86|248.34|246.34|0
1643337010000|2022-01-28 02:30:10|248.64|246.64|248.49|246.49|248.64|246.64|248.34|246.34|0
1643337020000|2022-01-28 02:30:20|248.64|246.64|248.71|246.71|248.71|246.71|248.64|246.64|0
1643337030000|2022-01-28 02:30:30|248.64|246.64|248.64|246.64|248.79|246.79|248.64|246.64|0
1643337040000|2022-01-28 02:30:40|248.79|246.79|249.24|247.24|249.24|247.24|248.79|246.79|0
1643337050000|2022-01-28 02:30:50|249.09|247.09|248.79|246.79|249.09|247.09|248.79|246.79|0
1643337060000|2022-01-28 02:31:00|248.94|246.94|249.09|247.09|249.09|247.09|248.94|246.94|0
1643337070000|2022-01-28 02:31:10|249.16|247.16|248.94|246.94|249.16|247.16|248.94|246.94|0
1643337080000|2022-01-28 02:31:20|249.01|247.01|249.09|247.09|249.09|247.09|248.94|246.94|0
1643337090000|2022-01-28 02:31:30|248.86|246.86|248.94|246.94|248.94|246.94|248.79|246.79|0
1643337100000|2022-01-28 02:31:40|248.86|246.86|248.86|246.86|249.01|247.01|248.86|246.86|0
1643337110000|2022-01-28 02:31:50|248.79|246.79|249.01|247.01|249.24|247.24|248.79|246.79|0
1643337120000|2022-01-28 02:32:00|249.09|247.09|248.94|246.94|249.09|247.09|248.94|246.94|0
1643337130000|2022-01-28 02:32:10|249.01|247.01|248.79|246.79|249.01|247.01|248.79|246.79|0
1643337140000|2022-01-28 02:32:20|248.49|246.49|248.56|246.56|248.56|246.56|248.49|246.49|0
1643337150000|2022-01-28 02:32:30|248.79|246.79|249.53|247.53|249.53|247.53|248.79|246.79|0
1643337160000|2022-01-28 02:32:40|249.38|247.38|249.38|247.38|249.38|247.38|249.24|247.24|0
1643337170000|2022-01-28 02:32:50|249.46|247.46|249.38|247.38|249.53|247.53|249.31|247.31|0
1643337180000|2022-01-28 02:33:00|249.53|247.53|249.38|247.38|249.53|247.53|249.24|247.24|0
1643337190000|2022-01-28 02:33:10|249.53|247.53|249.68|247.68|249.83|247.83|249.53|247.53|0
1643337200000|2022-01-28 02:33:20|249.98|247.98|249.83|247.83|250.13|248.13|249.83|247.83|0
1643337210000|2022-01-28 02:33:30|249.68|247.68|249.53|247.53|249.68|247.68|249.38|247.38|0
1643337220000|2022-01-28 02:33:40|249.38|247.38|249.23|247.23|249.38|247.38|249.09|247.09|0
1643337230000|2022-01-28 02:33:50|249.31|247.31|249.31|247.31|249.31|247.31|249.31|247.31|0
1643337240000|2022-01-28 02:34:00|249.23|247.23|248.64|246.64|249.23|247.23|248.64|246.64|0
1643337250000|2022-01-28 02:34:10|248.79|246.79|248.64|246.64|248.79|246.79|248.64|246.64|0
1643337260000|2022-01-28 02:34:20|248.79|246.79|248.86|246.86|248.86|246.86|248.64|246.64|0
1643337270000|2022-01-28 02:34:30|248.64|246.64|248.49|246.49|248.64|246.64|248.49|246.49|0
1643337280000|2022-01-28 02:34:40|248.64|246.64|248.64|246.64|248.79|246.79|248.64|246.64|0
1643337290000|2022-01-28 02:34:50|248.79|246.79|248.79|246.79|248.79|246.79|248.79|246.79|0
1643337300000|2022-01-28 02:35:00|248.56|246.56|248.49|246.49|248.56|246.56|248.49|246.49|0
1643337310000|2022-01-28 02:35:10|248.64|246.64|248.19|246.19|248.64|246.64|248.19|246.19|0
1643337320000|2022-01-28 02:35:20|248.04|246.04|248.11|246.11|248.19|246.19|248.04|246.04|0
1643337330000|2022-01-28 02:35:30|248.34|246.34|248.04|246.04|248.34|246.34|248.04|246.04|0
1643337340000|2022-01-28 02:35:40|247.89|245.89|248.26|246.26|248.26|246.26|247.81|245.81|0
1643337350000|2022-01-28 02:35:50|248.49|246.49|248.41|246.41|248.49|246.49|248.41|246.41|0
1643337360000|2022-01-28 02:36:00|248.64|246.64|248.41|246.41|248.64|246.64|248.41|246.41|0
1643337370000|2022-01-28 02:36:10|248.34|246.34|248.34|246.34|248.34|246.34|248.34|246.34|0
1643337380000|2022-01-28 02:36:20|248.11|246.11|247.96|245.96|248.26|246.26|247.96|245.96|0
1643337390000|2022-01-28 02:36:30|248.04|246.04|247.74|245.74|248.04|246.04|247.74|245.74|0
1643337400000|2022-01-28 02:36:40|247.89|245.89|247.81|245.81|247.89|245.89|247.74|245.74|0
1643337410000|2022-01-28 02:36:50|247.89|245.89|247.96|245.96|247.96|245.96|247.89|245.89|0
1643337420000|2022-01-28 02:37:00|247.89|245.89|247.89|245.89|247.89|245.89|247.89|245.89|0
1643337430000|2022-01-28 02:37:10|248.19|246.19|248.19|246.19|248.26|246.26|248.19|246.19|0
1643337440000|2022-01-28 02:37:20|248.04|246.04|247.81|245.81|248.04|246.04|247.81|245.81|0
1643337450000|2022-01-28 02:37:30|248.04|246.04|248.19|246.19|248.19|246.19|247.96|245.96|0
1643337460000|2022-01-28 02:37:40|248.11|246.11|248.11|246.11|248.11|246.11|248.11|246.11|0
1643337470000|2022-01-28 02:37:50|248.04|246.04|247.96|245.96|248.04|246.04|247.89|245.89|0
1643337480000|2022-01-28 02:38:00|248.04|246.04|248.34|246.34|248.34|246.34|248.04|246.04|0
1643337490000|2022-01-28 02:38:10|248.26|246.26|248.48|246.48|248.85|246.85|248.26|246.26|0
1643337500000|2022-01-28 02:38:20|248.56|246.56|248.63|246.63|248.71|246.71|248.56|246.56|0
1643337510000|2022-01-28 02:38:30|248.56|246.56|248.93|246.93|248.93|246.93|248.56|246.56|0
1643337520000|2022-01-28 02:38:40|249.23|247.23|248.93|246.93|249.23|247.23|248.93|246.93|0
1643337530000|2022-01-28 02:38:50|249|247|249.38|247.38|249.38|247.38|249|247|0
1643337540000|2022-01-28 02:39:00|249.45|247.45|249.45|247.45|249.45|247.45|249.45|247.45|0
1643337550000|2022-01-28 02:39:10|249.53|247.53|249.68|247.68|249.68|247.68|249.53|247.53|0
1643337560000|2022-01-28 02:39:20|249.53|247.53|249.53|247.53|249.53|247.53|249.53|247.53|0
1643337570000|2022-01-28 02:39:30|249.68|247.68|250.13|248.13|250.13|248.13|249.68|247.68|0
1643337580000|2022-01-28 02:39:40|250.72|248.72|250.95|248.95|250.95|248.95|250.72|248.72|0
1643337590000|2022-01-28 02:39:50|250.87|248.87|250.28|248.28|250.87|248.87|250.28|248.28|0
1643337600000|2022-01-28 02:40:00|250.13|248.13|250.13|248.13|250.27|248.27|249.98|247.98|0
1643337610000|2022-01-28 02:40:10|250.05|248.05|250.13|248.13|250.13|248.13|249.9|247.9|0
1643337620000|2022-01-28 02:40:20|250.27|248.27|250.2|248.2|250.5|248.5|250.2|248.2|0
1643337630000|2022-01-28 02:40:30|250.27|248.27|249.98|247.98|250.27|248.27|249.98|247.98|0
1643337640000|2022-01-28 02:40:40|250.05|248.05|250.12|248.12|250.12|248.12|249.98|247.98|0
1643337650000|2022-01-28 02:40:50|250.27|248.27|250.12|248.12|250.42|248.42|250.12|248.12|0
1643337660000|2022-01-28 02:41:00|250.05|248.05|250.05|248.05|250.12|248.12|250.05|248.05|0
1643337670000|2022-01-28 02:41:10|250.12|248.12|249.53|247.53|250.12|248.12|249.53|247.53|0
1643337680000|2022-01-28 02:41:20|249.68|247.68|249.08|247.08|249.68|247.68|249.08|247.08|0
1643337690000|2022-01-28 02:41:30|249.45|247.45|249.3|247.3|249.45|247.45|249.15|247.15|0
1643337700000|2022-01-28 02:41:40|249.45|247.45|249.3|247.3|249.45|247.45|249.08|247.08|0
1643337710000|2022-01-28 02:41:50|249.53|247.53|249.3|247.3|249.53|247.53|249.23|247.23|0
1643337720000|2022-01-28 02:42:00|249.38|247.38|249.82|247.82|249.82|247.82|249.38|247.38|0
1643337730000|2022-01-28 02:42:10|250.05|248.05|250.2|248.2|250.2|248.2|250.05|248.05|0
1643337740000|2022-01-28 02:42:20|250.12|248.12|250.27|248.27|250.27|248.27|250.12|248.12|0
1643337750000|2022-01-28 02:42:30|250.42|248.42|249.97|247.97|250.42|248.42|249.97|247.97|0
1643337760000|2022-01-28 02:42:40|250.05|248.05|250.12|248.12|250.12|248.12|249.97|247.97|0
1643337770000|2022-01-28 02:42:50|249.97|247.97|250.42|248.42|250.42|248.42|249.97|247.97|0
1643337780000|2022-01-28 02:43:00|250.27|248.27|250.04|248.04|250.42|248.42|250.04|248.04|0
1643337790000|2022-01-28 02:43:10|249.82|247.82|249.9|247.9|249.97|247.97|249.82|247.82|0
1643337800000|2022-01-28 02:43:20|249.97|247.97|249.97|247.97|249.97|247.97|249.82|247.82|0
1643337810000|2022-01-28 02:43:30|250.12|248.12|250.04|248.04|250.12|248.12|250.04|248.04|0
1643337820000|2022-01-28 02:43:40|249.82|247.82|250.04|248.04|250.04|248.04|249.82|247.82|0
1643337830000|2022-01-28 02:43:50|250.12|248.12|249.82|247.82|250.12|248.12|249.82|247.82|0
1643337840000|2022-01-28 02:44:00|249.89|247.89|249.89|247.89|250.04|248.04|249.89|247.89|0
1643337850000|2022-01-28 02:44:10|249.97|247.97|250.04|248.04|250.12|248.12|249.97|247.97|0
1643337860000|2022-01-28 02:44:20|249.97|247.97|249.97|247.97|250.12|248.12|249.97|247.97|0
1643337870000|2022-01-28 02:44:30|250.12|248.12|250.04|248.04|250.19|248.19|250.04|248.04|0
1643337880000|2022-01-28 02:44:40|250.12|248.12|250.42|248.42|250.42|248.42|250.12|248.12|0
1643337900000|2022-01-28 02:45:00|250.49|248.49|250.12|248.12|250.49|248.49|250.12|248.12|0
1643337910000|2022-01-28 02:45:10|250.27|248.27|250.34|248.34|250.42|248.42|250.27|248.27|0
1643337920000|2022-01-28 02:45:20|250.57|248.57|250.72|248.72|251.02|249.02|250.57|248.57|0
1643337930000|2022-01-28 02:45:30|250.79|248.79|250.57|248.57|250.79|248.79|250.57|248.57|0
1643337940000|2022-01-28 02:45:40|250.42|248.42|250.27|248.27|250.42|248.42|250.27|248.27|0
1643337950000|2022-01-28 02:45:50|250.42|248.42|250.57|248.57|250.57|248.57|250.42|248.42|0
1643337960000|2022-01-28 02:46:00|250.64|248.64|250.64|248.64|250.64|248.64|250.57|248.57|0
1643337970000|2022-01-28 02:46:10|250.34|248.34|250.27|248.27|250.42|248.42|250.27|248.27|0
1643337980000|2022-01-28 02:46:20|250.42|248.42|250.42|248.42|250.42|248.42|250.42|248.42|0
1643337990000|2022-01-28 02:46:30|250.49|248.49|250.87|248.87|250.87|248.87|250.49|248.49|0
1643338000000|2022-01-28 02:46:40|250.72|248.72|250.72|248.72|250.79|248.79|250.72|248.72|0
1643338010000|2022-01-28 02:46:50|250.57|248.57|250.64|248.64|250.64|248.64|250.57|248.57|0
1643338020000|2022-01-28 02:47:00|250.72|248.72|250.79|248.79|250.87|248.87|250.72|248.72|0
1643338030000|2022-01-28 02:47:10|250.72|248.72|250.94|248.94|250.94|248.94|250.72|248.72|0
1643338040000|2022-01-28 02:47:20|250.87|248.87|250.94|248.94|250.94|248.94|250.72|248.72|0
1643338050000|2022-01-28 02:47:30|250.87|248.87|251.02|249.02|251.02|249.02|250.87|248.87|0
1643338060000|2022-01-28 02:47:40|251.09|249.09|251.09|249.09|251.17|249.17|251.09|249.09|0
1643338070000|2022-01-28 02:47:50|251.02|249.02|251.09|249.09|251.09|249.09|251.02|249.02|0
1643338080000|2022-01-28 02:48:00|251.17|249.17|251.17|249.17|251.17|249.17|251.02|249.02|0
1643338090000|2022-01-28 02:48:10|251.24|249.24|251.24|249.24|251.24|249.24|251.17|249.17|0
1643338100000|2022-01-28 02:48:20|251.17|249.17|251.24|249.24|251.24|249.24|251.17|249.17|0
1643338110000|2022-01-28 02:48:30|251.17|249.17|251.24|249.24|251.39|249.39|251.17|249.17|0
1643338120000|2022-01-28 02:48:40|251.17|249.17|251.32|249.32|251.32|249.32|251.17|249.17|0
1643338130000|2022-01-28 02:48:50|251.39|249.39|251.47|249.47|251.47|249.47|251.32|249.32|0
1643338140000|2022-01-28 02:49:00|251.54|249.54|252.37|250.37|252.37|250.37|251.54|249.54|0
1643338150000|2022-01-28 02:49:10|252.14|250.14|252.14|250.14|252.22|250.22|252.14|250.14|0
1643338160000|2022-01-28 02:49:20|252.07|250.07|252.07|250.07|252.07|250.07|251.92|249.92|0
1643338170000|2022-01-28 02:49:30|251.99|249.99|251.99|249.99|251.99|249.99|251.99|249.99|0
1643338180000|2022-01-28 02:49:40|252.22|250.22|252.97|250.97|252.97|250.97|252.22|250.22|0
1643338190000|2022-01-28 02:49:50|253.27|251.27|253.19|251.19|253.27|251.27|253.12|251.12|0
1643338200000|2022-01-28 02:50:00|253.12|251.12|253.27|251.27|253.57|251.57|253.12|251.12|0
1643338210000|2022-01-28 02:50:10|252.97|250.97|252.89|250.89|252.97|250.97|252.89|250.89|0
1643338220000|2022-01-28 02:50:20|252.82|250.82|252.74|250.74|252.82|250.82|252.67|250.67|0
1643338230000|2022-01-28 02:50:30|252.59|250.59|252.21|250.21|252.59|250.59|252.21|250.21|0
1643338240000|2022-01-28 02:50:40|252.36|250.36|252.67|250.67|252.67|250.67|252.36|250.36|0
1643338250000|2022-01-28 02:50:50|252.59|250.59|252.67|250.67|252.67|250.67|252.59|250.59|0
1643338260000|2022-01-28 02:51:00|252.82|250.82|252.97|250.97|252.97|250.97|252.82|250.82|0
1643338270000|2022-01-28 02:51:10|253.12|251.12|253.49|251.49|253.49|251.49|253.12|251.12|0
1643338280000|2022-01-28 02:51:20|253.27|251.27|252.89|250.89|253.27|251.27|252.89|250.89|0
1643338290000|2022-01-28 02:51:30|252.97|250.97|252.97|250.97|252.97|250.97|252.82|250.82|0
1643338300000|2022-01-28 02:51:40|252.81|250.81|252.81|250.81|252.81|250.81|252.81|250.81|0
1643338310000|2022-01-28 02:51:50|252.74|250.74|252.74|250.74|252.74|250.74|252.66|250.66|0
1643338320000|2022-01-28 02:52:00|252.66|250.66|252.74|250.74|252.97|250.97|252.66|250.66|0
1643338330000|2022-01-28 02:52:10|252.81|250.81|252.89|250.89|252.89|250.89|252.66|250.66|0
1643338340000|2022-01-28 02:52:20|252.81|250.81|252.74|250.74|252.81|250.81|252.74|250.74|0
1643338350000|2022-01-28 02:52:30|252.81|250.81|252.81|250.81|252.81|250.81|252.66|250.66|0
1643338360000|2022-01-28 02:52:40|252.96|250.96|253.27|251.27|253.27|251.27|252.96|250.96|0
1643338370000|2022-01-28 02:52:50|253.11|251.11|253.27|251.27|253.27|251.27|253.11|251.11|0
1643338380000|2022-01-28 02:53:00|253.34|251.34|252.96|250.96|253.34|251.34|252.96|250.96|0
1643338390000|2022-01-28 02:53:10|252.81|250.81|252.74|250.74|252.81|250.81|252.66|250.66|0
1643338400000|2022-01-28 02:53:20|252.81|250.81|252.89|250.89|252.89|250.89|252.81|250.81|0
1643338410000|2022-01-28 02:53:30|253.11|251.11|253.19|251.19|253.19|251.19|253.11|251.11|0
1643338420000|2022-01-28 02:53:40|253.11|251.11|253.26|251.26|253.26|251.26|253.04|251.04|0
1643338430000|2022-01-28 02:53:50|253.19|251.19|253.19|251.19|253.26|251.26|253.19|251.19|0
1643338440000|2022-01-28 02:54:00|253.11|251.11|253.26|251.26|253.26|251.26|253.11|251.11|0
1643338450000|2022-01-28 02:54:10|253.34|251.34|253.64|251.64|253.64|251.64|253.34|251.34|0
1643338460000|2022-01-28 02:54:20|253.87|251.87|253.72|251.72|253.87|251.87|253.72|251.72|0
1643338470000|2022-01-28 02:54:30|253.79|251.79|253.72|251.72|253.87|251.87|253.57|251.57|0
1643338480000|2022-01-28 02:54:40|253.87|251.87|253.79|251.79|253.87|251.87|253.72|251.72|0
1643338490000|2022-01-28 02:54:50|253.87|251.87|253.79|251.79|253.87|251.87|253.79|251.79|0
1643338500000|2022-01-28 02:55:00|253.87|251.87|254.02|252.02|254.17|252.17|253.87|251.87|0
1643338510000|2022-01-28 02:55:10|254.17|252.17|254.02|252.02|254.17|252.17|254.02|252.02|0
1643338520000|2022-01-28 02:55:20|253.87|251.87|254.09|252.09|254.09|252.09|253.87|251.87|0
1643338530000|2022-01-28 02:55:30|254.02|252.02|254.02|252.02|254.02|252.02|254.02|252.02|0
1643338540000|2022-01-28 02:55:40|254.09|252.09|253.87|251.87|254.09|252.09|253.87|251.87|0
1643338550000|2022-01-28 02:55:50|254.02|252.02|254.32|252.32|254.32|252.32|254.02|252.02|0
1643338560000|2022-01-28 02:56:00|254.62|252.62|254.47|252.47|254.62|252.62|254.39|252.39|0
1643338570000|2022-01-28 02:56:10|254.02|252.02|253.64|251.64|254.24|252.24|253.64|251.64|0
1643338580000|2022-01-28 02:56:20|253.71|251.71|253.56|251.56|253.71|251.71|253.41|251.41|0
1643338590000|2022-01-28 02:56:30|253.71|251.71|253.56|251.56|253.71|251.71|253.56|251.56|0
1643338600000|2022-01-28 02:56:40|253.64|251.64|253.86|251.86|253.86|251.86|253.56|251.56|0
1643338610000|2022-01-28 02:56:50|253.41|251.41|253.41|251.41|253.48|251.48|253.41|251.41|0
1643338620000|2022-01-28 02:57:00|253.48|251.48|253.56|251.56|253.56|251.56|253.48|251.48|0
1643338630000|2022-01-28 02:57:10|253.71|251.71|253.71|251.71|253.86|251.86|253.71|251.71|0
1643338640000|2022-01-28 02:57:20|252.79|250.79|252.72|250.72|252.79|250.79|252.64|250.64|0
1643338650000|2022-01-28 02:57:30|252.03|250.03|251.88|249.88|252.03|250.03|251.88|249.88|0
1643338660000|2022-01-28 02:57:40|252.03|250.03|251.88|249.88|252.03|250.03|251.88|249.88|0
1643338670000|2022-01-28 02:57:50|252.03|250.03|252.18|250.18|252.18|250.18|252.03|250.03|0
1643338680000|2022-01-28 02:58:00|252.1|250.1|252.03|250.03|252.1|250.1|252.03|250.03|0
1643338690000|2022-01-28 02:58:10|252.18|250.18|252.03|250.03|252.18|250.18|252.03|250.03|0
1643338700000|2022-01-28 02:58:20|252.25|250.25|252.33|250.33|252.33|250.33|252.25|250.25|0
1643338710000|2022-01-28 02:58:30|252.18|250.18|252.03|250.03|252.18|250.18|252.03|250.03|0
1643338720000|2022-01-28 02:58:40|252.18|250.18|252.63|250.63|252.63|250.63|252.18|250.18|0
1643338730000|2022-01-28 02:58:50|252.78|250.78|253.08|251.08|253.08|251.08|252.78|250.78|0
1643338740000|2022-01-28 02:59:00|252.93|250.93|252.93|250.93|253.08|251.08|252.93|250.93|0
1643338750000|2022-01-28 02:59:10|253.15|251.15|253.08|251.08|253.15|251.15|253.08|251.08|0
1643338760000|2022-01-28 02:59:20|253.23|251.23|253.15|251.15|253.23|251.23|253.15|251.15|0
1643338770000|2022-01-28 02:59:30|253.08|251.08|252.93|250.93|253.08|251.08|252.93|250.93|0
1643338780000|2022-01-28 02:59:40|252.85|250.85|252.63|250.63|252.93|250.93|252.63|250.63|0
1643338790000|2022-01-28 02:59:50|252.48|250.48|252.33|250.33|252.55|250.55|252.33|250.33|0
1643338800000|2022-01-28 03:00:00|252.18|250.18|252.18|250.18|252.33|250.33|252.18|250.18|0
1643338810000|2022-01-28 03:00:10|252.02|250.02|252.1|250.1|252.1|250.1|251.87|249.87|0
1643338820000|2022-01-28 03:00:20|252.25|250.25|252.33|250.33|252.48|250.48|252.18|250.18|0
1643338830000|2022-01-28 03:00:30|252.48|250.48|252.7|250.7|252.85|250.85|252.48|250.48|0
1643338840000|2022-01-28 03:00:40|252.63|250.63|252.48|250.48|252.63|250.63|252.48|250.48|0
1643338850000|2022-01-28 03:00:50|252.33|250.33|252.1|250.1|252.33|250.33|252.1|250.1|0
1643338860000|2022-01-28 03:01:00|252.02|250.02|252.25|250.25|252.25|250.25|252.02|250.02|0
1643338870000|2022-01-28 03:01:10|251.95|249.95|251.95|249.95|251.95|249.95|251.87|249.87|0
1643338880000|2022-01-28 03:01:20|252.02|250.02|252.02|250.02|252.17|250.17|252.02|250.02|0
1643338890000|2022-01-28 03:01:30|251.95|249.95|251.95|249.95|251.95|249.95|251.95|249.95|0
1643338900000|2022-01-28 03:01:40|252.1|250.1|252.02|250.02|252.1|250.1|252.02|250.02|0
1643338910000|2022-01-28 03:01:50|251.94|249.94|252.1|250.1|252.1|250.1|251.94|249.94|0
1643338920000|2022-01-28 03:02:00|252.25|250.25|252.48|250.48|252.55|250.55|252.25|250.25|0
1643338930000|2022-01-28 03:02:10|252.4|250.4|252.63|250.63|252.7|250.7|252.4|250.4|0
1643338940000|2022-01-28 03:02:20|252.7|250.7|252.7|250.7|252.85|250.85|252.7|250.7|0
1643338950000|2022-01-28 03:02:30|252.63|250.63|252.63|250.63|252.7|250.7|252.63|250.63|0
1643338960000|2022-01-28 03:02:40|252.78|250.78|252.32|250.32|252.78|250.78|252.32|250.32|0
1643338970000|2022-01-28 03:02:50|252.25|250.25|252.17|250.17|252.25|250.25|252.17|250.17|0
1643338980000|2022-01-28 03:03:00|252.09|250.09|252.02|250.02|252.17|250.17|252.02|250.02|0
1643338990000|2022-01-28 03:03:10|252.09|250.09|252.17|250.17|252.17|250.17|252.02|250.02|0
1643339000000|2022-01-28 03:03:20|252.02|250.02|252.02|250.02|252.02|250.02|252.02|250.02|0
1643339010000|2022-01-28 03:03:30|251.94|249.94|252.02|250.02|252.02|250.02|251.94|249.94|0
1643339020000|2022-01-28 03:03:40|251.94|249.94|251.94|249.94|252.02|250.02|251.94|249.94|0
1643339030000|2022-01-28 03:03:50|252.02|250.02|252.09|250.09|252.17|250.17|252.02|250.02|0
1643339040000|2022-01-28 03:04:00|252.17|250.17|252.09|250.09|252.17|250.17|252.02|250.02|0
1643339050000|2022-01-28 03:04:10|252.17|250.17|252.24|250.24|252.24|250.24|252.17|250.17|0
1643339060000|2022-01-28 03:04:20|252.17|250.17|252.17|250.17|252.17|250.17|252.17|250.17|0
1643339070000|2022-01-28 03:04:30|251.87|249.87|251.87|249.87|251.87|249.87|251.87|249.87|0
1643339080000|2022-01-28 03:04:40|251.72|249.72|251.57|249.57|251.72|249.72|251.57|249.57|0
1643339090000|2022-01-28 03:04:50|251.79|249.79|251.87|249.87|251.87|249.87|251.79|249.79|0
1643339100000|2022-01-28 03:05:00|252.02|250.02|251.94|249.94|252.02|250.02|251.87|249.87|0
1643339110000|2022-01-28 03:05:10|252.02|250.02|251.72|249.72|252.02|250.02|251.72|249.72|0
1643339120000|2022-01-28 03:05:20|251.87|249.87|251.64|249.64|251.87|249.87|251.57|249.57|0
1643339130000|2022-01-28 03:05:30|251.57|249.57|251.27|249.27|251.57|249.57|251.27|249.27|0
1643339140000|2022-01-28 03:05:40|251.12|249.12|251.12|249.12|251.12|249.12|251.04|249.04|0
1643339150000|2022-01-28 03:05:50|251.04|249.04|251.12|249.12|251.12|249.12|251.04|249.04|0
1643339160000|2022-01-28 03:06:00|251.27|249.27|251.42|249.42|251.42|249.42|251.12|249.12|0
1643339170000|2022-01-28 03:06:10|251.27|249.27|251.42|249.42|251.42|249.42|251.19|249.19|0
1643339180000|2022-01-28 03:06:20|251.72|249.72|251.27|249.27|251.72|249.72|251.27|249.27|0
1643339190000|2022-01-28 03:06:30|251.12|249.12|251.19|249.19|251.19|249.19|251.12|249.12|0
1643339200000|2022-01-28 03:06:40|251.27|249.27|251.19|249.19|251.27|249.27|251.19|249.19|0
1643339210000|2022-01-28 03:06:50|251.42|249.42|251.27|249.27|251.42|249.42|251.27|249.27|0
1643339220000|2022-01-28 03:07:00|251.19|249.19|251.57|249.57|251.72|249.72|251.19|249.19|0
1643339230000|2022-01-28 03:07:10|251.11|249.11|250.81|248.81|251.11|249.11|250.81|248.81|0
1643339240000|2022-01-28 03:07:20|250.66|248.66|250.66|248.66|250.66|248.66|250.59|248.59|0
1643339250000|2022-01-28 03:07:30|250.81|248.81|250.89|248.89|250.89|248.89|250.81|248.81|0
1643339260000|2022-01-28 03:07:40|250.81|248.81|250.66|248.66|250.81|248.81|250.66|248.66|0
1643339270000|2022-01-28 03:07:50|250.58|248.58|250.51|248.51|250.58|248.58|250.51|248.51|0
1643339280000|2022-01-28 03:08:00|250.36|248.36|250.36|248.36|250.36|248.36|250.36|248.36|0
1643339290000|2022-01-28 03:08:10|250.51|248.51|250.43|248.43|250.51|248.51|250.43|248.43|0
1643339300000|2022-01-28 03:08:20|250.51|248.51|250.66|248.66|250.66|248.66|250.51|248.51|0
1643339310000|2022-01-28 03:08:30|250.73|248.73|251.11|249.11|251.11|249.11|250.73|248.73|0
1643339320000|2022-01-28 03:08:40|251.19|249.19|251.19|249.19|251.19|249.19|251.19|249.19|0
1643339330000|2022-01-28 03:08:50|251.26|249.26|250.66|248.66|251.26|249.26|250.66|248.66|0
1643339340000|2022-01-28 03:09:00|250.81|248.81|250.96|248.96|250.96|248.96|250.81|248.81|0
1643339350000|2022-01-28 03:09:10|251.11|249.11|251.26|249.26|251.26|249.26|251.11|249.11|0
1643339360000|2022-01-28 03:09:20|251.34|249.34|251.19|249.19|251.34|249.34|251.03|249.03|0
1643339370000|2022-01-28 03:09:30|251.26|249.26|251.18|249.18|251.26|249.26|251.18|249.18|0
1643339380000|2022-01-28 03:09:40|251.26|249.26|251.41|249.41|251.41|249.41|251.26|249.26|0
1643339390000|2022-01-28 03:09:50|251.56|249.56|251.79|249.79|251.79|249.79|251.41|249.41|0
1643339400000|2022-01-28 03:10:00|252.02|250.02|251.56|249.56|252.17|250.17|251.56|249.56|0
1643339410000|2022-01-28 03:10:10|251.49|249.49|251.49|249.49|251.49|249.49|251.49|249.49|0
1643339420000|2022-01-28 03:10:20|251.56|249.56|251.56|249.56|251.56|249.56|251.49|249.49|0
1643339430000|2022-01-28 03:10:30|251.11|249.11|251.26|249.26|251.26|249.26|251.11|249.11|0
1643339440000|2022-01-28 03:10:40|251.11|249.11|251.33|249.33|251.33|249.33|251.11|249.11|0
1643339450000|2022-01-28 03:10:50|251.71|249.71|251.94|249.94|251.94|249.94|251.71|249.71|0
1643339460000|2022-01-28 03:11:00|252.02|250.02|252.24|250.24|252.24|250.24|252.02|250.02|0
1643339470000|2022-01-28 03:11:10|252.02|250.02|252.39|250.39|252.47|250.47|252.02|250.02|0
1643339480000|2022-01-28 03:11:20|252.32|250.32|252.32|250.32|252.39|250.39|252.32|250.32|0
1643339490000|2022-01-28 03:11:30|252.39|250.39|252.69|250.69|252.92|250.92|252.39|250.39|0
1643339500000|2022-01-28 03:11:40|252.92|250.92|252.84|250.84|252.92|250.92|252.62|250.62|0
1643339510000|2022-01-28 03:11:50|252.99|250.99|253.22|251.22|253.22|251.22|252.99|250.99|0
1643339520000|2022-01-28 03:12:00|253.29|251.29|253.29|251.29|253.29|251.29|253.22|251.22|0
1643339530000|2022-01-28 03:12:10|253.37|251.37|253.07|251.07|253.45|251.45|253.07|251.07|0
1643339540000|2022-01-28 03:12:20|252.92|250.92|253.22|251.22|253.22|251.22|252.92|250.92|0
1643339550000|2022-01-28 03:12:30|253.45|251.45|253.37|251.37|253.45|251.45|253.37|251.37|0
1643339560000|2022-01-28 03:12:40|253.45|251.45|253.22|251.22|253.45|251.45|253.22|251.22|0
1643339570000|2022-01-28 03:12:50|253.37|251.37|253.22|251.22|253.37|251.37|253.22|251.22|0
1643339580000|2022-01-28 03:13:00|253.29|251.29|252.92|250.92|253.29|251.29|252.92|250.92|0
1643339590000|2022-01-28 03:13:10|252.77|250.77|252.62|250.62|252.77|250.77|252.62|250.62|0
1643339600000|2022-01-28 03:13:20|252.77|250.77|252.62|250.62|252.77|250.77|252.62|250.62|0
1643339610000|2022-01-28 03:13:30|252.54|250.54|252.69|250.69|252.69|250.69|252.54|250.54|0
1643339620000|2022-01-28 03:13:40|252.62|250.62|252.69|250.69|252.69|250.69|252.62|250.62|0
1643339630000|2022-01-28 03:13:50|252.47|250.47|252.24|250.24|252.47|250.47|252.01|250.01|0
1643339640000|2022-01-28 03:14:00|252.39|250.39|252.01|250.01|252.39|250.39|252.01|250.01|0
1643339650000|2022-01-28 03:14:10|251.86|249.86|252.01|250.01|252.01|250.01|251.86|249.86|0
1643339660000|2022-01-28 03:14:20|251.93|249.93|251.86|249.86|251.93|249.93|251.78|249.78|0
1643339670000|2022-01-28 03:14:30|251.71|249.71|251.71|249.71|251.71|249.71|251.71|249.71|0
1643339680000|2022-01-28 03:14:40|251.63|249.63|251.56|249.56|251.63|249.63|251.48|249.48|0
1643339690000|2022-01-28 03:14:50|251.86|249.86|251.86|249.86|251.86|249.86|251.86|249.86|0
1643339700000|2022-01-28 03:15:00|251.78|249.78|251.56|249.56|251.78|249.78|251.56|249.56|0
1643339710000|2022-01-28 03:15:10|251.48|249.48|251.11|249.11|251.48|249.48|251.11|249.11|0
1643339720000|2022-01-28 03:15:20|251.26|249.26|251.11|249.11|251.26|249.26|251.11|249.11|0
1643339730000|2022-01-28 03:15:30|250.88|248.88|249.76|247.76|250.88|248.88|249.76|247.76|0
1643339740000|2022-01-28 03:15:40|249.75|247.75|249.9|247.9|249.9|247.9|249.6|247.6|0
1643339750000|2022-01-28 03:15:50|249.75|247.75|249.45|247.45|249.75|247.75|249.45|247.45|0
1643339760000|2022-01-28 03:16:00|249.6|247.6|249.6|247.6|249.9|247.9|249.6|247.6|0
1643339770000|2022-01-28 03:16:10|249.45|247.45|249.45|247.45|249.45|247.45|249.45|247.45|0
1643339780000|2022-01-28 03:16:20|249.6|247.6|250.28|248.28|250.28|248.28|249.6|247.6|0
1643339790000|2022-01-28 03:16:30|249.98|247.98|249.98|247.98|249.98|247.98|249.9|247.9|0
1643339800000|2022-01-28 03:16:40|250.05|248.05|249.9|247.9|250.2|248.2|249.9|247.9|0
1643339810000|2022-01-28 03:16:50|249.98|247.98|249.6|247.6|249.98|247.98|249.45|247.45|0
1643339820000|2022-01-28 03:17:00|249.75|247.75|249.6|247.6|249.75|247.75|249.6|247.6|0
1643339830000|2022-01-28 03:17:10|249.45|247.45|248.93|246.93|249.45|247.45|248.85|246.85|0
1643339840000|2022-01-28 03:17:20|248.7|246.7|249|247|249|247|248.7|246.7|0
1643339850000|2022-01-28 03:17:30|249.23|247.23|248.78|246.78|249.23|247.23|248.78|246.78|0
1643339860000|2022-01-28 03:17:40|248.7|246.7|249|247|249|247|248.7|246.7|0
1643339870000|2022-01-28 03:17:50|248.93|246.93|248.85|246.85|248.93|246.93|248.85|246.85|0
1643339880000|2022-01-28 03:18:00|248.55|246.55|248.4|246.4|248.55|246.55|248.4|246.4|0
1643339890000|2022-01-28 03:18:10|247.81|245.81|247.96|245.96|247.96|245.96|247.58|245.58|0
1643339900000|2022-01-28 03:18:20|247.81|245.81|247.81|245.81|247.81|245.81|247.81|245.81|0
1643339910000|2022-01-28 03:18:30|247.88|245.88|247.66|245.66|248.1|246.1|247.66|245.66|0
1643339920000|2022-01-28 03:18:40|247.88|245.88|248.1|246.1|248.1|246.1|247.88|245.88|0
1643339930000|2022-01-28 03:18:50|248.03|246.03|248.48|246.48|248.7|246.7|248.03|246.03|0
1643339940000|2022-01-28 03:19:00|248.25|246.25|248.33|246.33|248.4|246.4|248.25|246.25|0
1643339950000|2022-01-28 03:19:10|248.25|246.25|248.4|246.4|248.4|246.4|248.25|246.25|0
1643339960000|2022-01-28 03:19:20|248.48|246.48|248.7|246.7|248.7|246.7|248.48|246.48|0
1643339970000|2022-01-28 03:19:30|248.55|246.55|248.47|246.47|248.55|246.55|248.47|246.47|0
1643339980000|2022-01-28 03:19:40|248.62|246.62|248.4|246.4|248.62|246.62|248.4|246.4|0
1643339990000|2022-01-28 03:19:50|248.18|246.18|248.25|246.25|248.25|246.25|248.18|246.18|0
1643340000000|2022-01-28 03:20:00|248.4|246.4|249.3|247.3|249.3|247.3|248.4|246.4|0
1643340020000|2022-01-28 03:20:20|249.37|247.37|249.3|247.3|249.45|247.45|249.3|247.3|0
1643340030000|2022-01-28 03:20:30|249.15|247.15|249|247|249.15|247.15|249|247|0
1643340040000|2022-01-28 03:20:40|249.15|247.15|249|247|249.15|247.15|249|247|0
1643340050000|2022-01-28 03:20:50|249.07|247.07|249.15|247.15|249.15|247.15|249.07|247.07|0
1643340060000|2022-01-28 03:21:00|249.22|247.22|248.7|246.7|249.22|247.22|248.7|246.7|0
1643340070000|2022-01-28 03:21:10|248.85|246.85|248.92|246.92|248.92|246.92|248.7|246.7|0
1643340080000|2022-01-28 03:21:20|248.85|246.85|249.3|247.3|249.3|247.3|248.85|246.85|0
1643340090000|2022-01-28 03:21:30|249.45|247.45|249.45|247.45|249.45|247.45|249.07|247.07|0
1643340100000|2022-01-28 03:21:40|249.3|247.3|249.07|247.07|249.3|247.3|249.07|247.07|0
1643340110000|2022-01-28 03:21:50|249|247|248.92|246.92|249|247|248.92|246.92|0
1643340120000|2022-01-28 03:22:00|248.85|246.85|248.92|246.92|249.07|247.07|248.85|246.85|0
1643340130000|2022-01-28 03:22:10|249|247|248.92|246.92|249|247|248.92|246.92|0
1643340140000|2022-01-28 03:22:20|249|247|248.4|246.4|249|247|248.4|246.4|0
1643340150000|2022-01-28 03:22:30|248.25|246.25|248.25|246.25|248.25|246.25|248.25|246.25|0
1643340160000|2022-01-28 03:22:40|247.95|245.95|248.25|246.25|248.25|246.25|247.95|245.95|0
1643340170000|2022-01-28 03:22:50|248.1|246.1|247.95|245.95|248.1|246.1|247.95|245.95|0
1643340180000|2022-01-28 03:23:00|247.72|245.72|247.65|245.65|247.72|245.72|247.65|245.65|0
1643340190000|2022-01-28 03:23:10|247.5|245.5|247.2|245.2|247.5|245.5|247.06|245.06|0
1643340200000|2022-01-28 03:23:20|246.83|244.83|247.06|245.06|247.06|245.06|246.83|244.83|0
1643340210000|2022-01-28 03:23:30|247.2|245.2|247.43|245.43|247.43|245.43|247.2|245.2|0
1643340220000|2022-01-28 03:23:40|247.65|245.65|247.2|245.2|247.8|245.8|247.2|245.2|0
1643340230000|2022-01-28 03:23:50|247.42|245.42|247.65|245.65|247.65|245.65|247.42|245.42|0
1643340240000|2022-01-28 03:24:00|247.8|245.8|248.02|246.02|248.25|246.25|247.8|245.8|0
1643340250000|2022-01-28 03:24:10|248.55|246.55|248.32|246.32|248.55|246.55|248.32|246.32|0
1643340260000|2022-01-28 03:24:20|248.47|246.47|248.32|246.32|248.47|246.47|248.32|246.32|0
1643340270000|2022-01-28 03:24:30|248.4|246.4|248.25|246.25|248.55|246.55|248.25|246.25|0
1643340280000|2022-01-28 03:24:40|248.1|246.1|248.02|246.02|248.1|246.1|248.02|246.02|0
1643340290000|2022-01-28 03:24:50|248.1|246.1|247.65|245.65|248.1|246.1|247.65|245.65|0
1643340300000|2022-01-28 03:25:00|247.57|245.57|247.35|245.35|247.57|245.57|247.35|245.35|0
1643340310000|2022-01-28 03:25:10|247.65|245.65|247.65|245.65|247.72|245.72|247.65|245.65|0
1643340320000|2022-01-28 03:25:20|247.87|245.87|247.95|245.95|247.95|245.95|247.87|245.87|0
1643340330000|2022-01-28 03:25:30|247.8|245.8|247.65|245.65|247.8|245.8|247.65|245.65|0
1643340340000|2022-01-28 03:25:40|247.35|245.35|247.35|245.35|247.35|245.35|247.35|245.35|0
1643340350000|2022-01-28 03:25:50|247.2|245.2|247.12|245.12|247.2|245.2|247.12|245.12|0
1643340360000|2022-01-28 03:26:00|247.05|245.05|247.05|245.05|247.05|245.05|247.05|245.05|0
1643340370000|2022-01-28 03:26:10|246.9|244.9|246.75|244.75|246.9|244.9|246.75|244.75|0
1643340380000|2022-01-28 03:26:20|246.83|244.83|246.9|244.9|246.9|244.9|246.83|244.83|0
1643340390000|2022-01-28 03:26:30|246.75|244.75|247.2|245.2|247.2|245.2|246.75|244.75|0
1643340400000|2022-01-28 03:26:40|246.97|244.97|247.27|245.27|247.27|245.27|246.97|244.97|0
1643340410000|2022-01-28 03:26:50|247.35|245.35|247.42|245.42|247.42|245.42|247.12|245.12|0
1643340420000|2022-01-28 03:27:00|247.27|245.27|246.9|244.9|247.27|245.27|246.9|244.9|0
1643340430000|2022-01-28 03:27:10|246.68|244.68|246.38|244.38|246.68|244.68|246.16|244.16|0
1643340440000|2022-01-28 03:27:20|246.31|244.31|246.6|244.6|246.6|244.6|246.23|244.23|0
1643340450000|2022-01-28 03:27:30|246.53|244.53|246.6|244.6|246.6|244.6|246.31|244.31|0
1643340460000|2022-01-28 03:27:40|246.53|244.53|246.75|244.75|246.75|244.75|246.45|244.45|0
1643340470000|2022-01-28 03:27:50|246.6|244.6|246.6|244.6|246.9|244.9|246.6|244.6|0
1643340480000|2022-01-28 03:28:00|246.75|244.75|246.68|244.68|246.75|244.75|246.68|244.68|0
1643340490000|2022-01-28 03:28:10|246.75|244.75|246.68|244.68|246.75|244.75|246.68|244.68|0
1643340500000|2022-01-28 03:28:20|246.6|244.6|246.82|244.82|246.82|244.82|246.6|244.6|0
1643340510000|2022-01-28 03:28:30|246.97|244.97|246.82|244.82|247.05|245.05|246.82|244.82|0
1643340520000|2022-01-28 03:28:40|246.9|244.9|246.82|244.82|246.9|244.9|246.82|244.82|0
1643340530000|2022-01-28 03:28:50|247.05|245.05|247.05|245.05|247.35|245.35|247.05|245.05|0
1643340540000|2022-01-28 03:29:00|247.12|245.12|246.9|244.9|247.12|245.12|246.9|244.9|0
1643340550000|2022-01-28 03:29:10|246.75|244.75|247.2|245.2|247.2|245.2|246.75|244.75|0
1643340560000|2022-01-28 03:29:20|247.27|245.27|247.5|245.5|247.5|245.5|247.2|245.2|0
1643340570000|2022-01-28 03:29:30|247.35|245.35|247.05|245.05|247.35|245.35|247.05|245.05|0
1643340580000|2022-01-28 03:29:40|246.97|244.97|246.97|244.97|246.97|244.97|246.97|244.97|0
1643340590000|2022-01-28 03:29:50|246.75|244.75|246.45|244.45|246.75|244.75|246.45|244.45|0
1643340600000|2022-01-28 03:30:00|246.08|244.08|246.75|244.75|246.75|244.75|246.08|244.08|0
1643340610000|2022-01-28 03:30:10|246.97|244.97|246.9|244.9|247.05|245.05|246.9|244.9|0
1643340620000|2022-01-28 03:30:20|246.97|244.97|246.9|244.9|246.97|244.97|246.9|244.9|0
1643340630000|2022-01-28 03:30:30|246.75|244.75|246.9|244.9|246.97|244.97|246.75|244.75|0
1643340640000|2022-01-28 03:30:40|246.97|244.97|246.9|244.9|246.97|244.97|246.9|244.9|0
1643340650000|2022-01-28 03:30:50|246.82|244.82|246.3|244.3|246.82|244.82|246.3|244.3|0
1643340660000|2022-01-28 03:31:00|246.45|244.45|246.45|244.45|246.6|244.6|246.45|244.45|0
1643340670000|2022-01-28 03:31:10|246.6|244.6|247.35|245.35|247.35|245.35|246.6|244.6|0
1643340680000|2022-01-28 03:31:20|247.12|245.12|247.35|245.35|247.35|245.35|247.12|245.12|0
1643340690000|2022-01-28 03:31:30|247.12|245.12|246.9|244.9|247.12|245.12|246.9|244.9|0
1643340700000|2022-01-28 03:31:40|246.82|244.82|246.6|244.6|246.82|244.82|246.6|244.6|0
1643340710000|2022-01-28 03:31:50|246.67|244.67|246.67|244.67|246.9|244.9|246.67|244.67|0
1643340720000|2022-01-28 03:32:00|246.75|244.75|246.75|244.75|246.75|244.75|246.67|244.67|0
1643340730000|2022-01-28 03:32:10|246.82|244.82|246.9|244.9|246.9|244.9|246.82|244.82|0
1643340740000|2022-01-28 03:32:20|247.12|245.12|247.42|245.42|247.42|245.42|247.12|245.12|0
1643340750000|2022-01-28 03:32:30|247.35|245.35|247.27|245.27|247.49|245.49|247.2|245.2|0
1643340760000|2022-01-28 03:32:40|247.35|245.35|247.49|245.49|247.49|245.49|247.35|245.35|0
1643340770000|2022-01-28 03:32:50|247.64|245.64|247.64|245.64|247.72|245.72|247.64|245.64|0
1643340780000|2022-01-28 03:33:00|247.57|245.57|247.2|245.2|247.57|245.57|247.2|245.2|0
1643340790000|2022-01-28 03:33:10|247.05|245.05|247.05|245.05|247.05|245.05|247.05|245.05|0
1643340800000|2022-01-28 03:33:20|247.2|245.2|246.97|244.97|247.2|245.2|246.97|244.97|0
1643340810000|2022-01-28 03:33:30|247.05|245.05|247.42|245.42|247.49|245.49|247.05|245.05|0
1643340820000|2022-01-28 03:33:40|247.64|245.64|247.79|245.79|247.79|245.79|247.64|245.64|0
1643340830000|2022-01-28 03:33:50|247.71|245.71|247.27|245.27|247.71|245.71|247.27|245.27|0
1643340840000|2022-01-28 03:34:00|247.2|245.2|246.82|244.82|247.2|245.2|246.82|244.82|0
1643340850000|2022-01-28 03:34:10|247.34|245.34|247.57|245.57|247.57|245.57|247.34|245.34|0
1643340860000|2022-01-28 03:34:20|247.86|245.86|247.94|245.94|247.94|245.94|247.79|245.79|0
1643340870000|2022-01-28 03:34:30|247.79|245.79|247.49|245.49|247.79|245.79|247.42|245.42|0
1643340880000|2022-01-28 03:34:40|247.56|245.56|247.56|245.56|247.56|245.56|247.56|245.56|0
1643340890000|2022-01-28 03:34:50|247.49|245.49|247.34|245.34|247.49|245.49|247.34|245.34|0
1643340900000|2022-01-28 03:35:00|247.49|245.49|247.49|245.49|247.64|245.64|247.49|245.49|0
1643340910000|2022-01-28 03:35:10|247.41|245.41|247.41|245.41|247.64|245.64|247.41|245.41|0
1643340920000|2022-01-28 03:35:20|247.56|245.56|247.49|245.49|247.56|245.56|247.34|245.34|0
1643340930000|2022-01-28 03:35:30|247.64|245.64|247.79|245.79|247.79|245.79|247.64|245.64|0
1643340940000|2022-01-28 03:35:40|247.64|245.64|247.56|245.56|247.79|245.79|247.56|245.56|0
1643340950000|2022-01-28 03:35:50|247.64|245.64|247.71|245.71|247.71|245.71|247.64|245.64|0
1643340960000|2022-01-28 03:36:00|247.86|245.86|247.94|245.94|247.94|245.94|247.79|245.79|0
1643340970000|2022-01-28 03:36:10|247.79|245.79|248.09|246.09|248.09|246.09|247.49|245.49|0
1643340980000|2022-01-28 03:36:20|248.24|246.24|248.24|246.24|248.24|246.24|248.09|246.09|0
1643340990000|2022-01-28 03:36:30|248.09|246.09|247.94|245.94|248.09|246.09|247.86|245.86|0
1643341000000|2022-01-28 03:36:40|247.71|245.71|247.04|245.04|247.71|245.71|247.04|245.04|0
1643341010000|2022-01-28 03:36:50|247.26|245.26|247.04|245.04|247.26|245.26|247.04|245.04|0
1643341020000|2022-01-28 03:37:00|247.11|245.11|247.11|245.11|247.11|245.11|247.11|245.11|0
1643341030000|2022-01-28 03:37:10|247.19|245.19|246.74|244.74|247.19|245.19|246.74|244.74|0
1643341040000|2022-01-28 03:37:20|246.6|244.6|246.6|244.6|246.67|244.67|246.52|244.52|0
1643341050000|2022-01-28 03:37:30|246.45|244.45|245.85|243.85|246.45|244.45|245.85|243.85|0
1643341060000|2022-01-28 03:37:40|246|244|246.37|244.37|246.37|244.37|246|244|0
1643341070000|2022-01-28 03:37:50|246.6|244.6|246.22|244.22|246.6|244.6|246.22|244.22|0
1643341080000|2022-01-28 03:38:00|246.3|244.3|247.04|245.04|247.04|245.04|246.3|244.3|0
1643341090000|2022-01-28 03:38:10|247.19|245.19|246.96|244.96|247.19|245.19|246.74|244.74|0
1643341100000|2022-01-28 03:38:20|247.04|245.04|246.74|244.74|247.04|245.04|246.74|244.74|0
1643341110000|2022-01-28 03:38:30|246.82|244.82|246.59|244.59|246.82|244.82|246.59|244.59|0
1643341120000|2022-01-28 03:38:40|246.74|244.74|247.04|245.04|247.11|245.11|246.74|244.74|0
1643341130000|2022-01-28 03:38:50|246.96|244.96|246.96|244.96|246.96|244.96|246.89|244.89|0
1643341140000|2022-01-28 03:39:00|247.26|245.26|247.49|245.49|247.64|245.64|247.26|245.26|0
1643341150000|2022-01-28 03:39:10|247.64|245.64|247.64|245.64|247.64|245.64|247.64|245.64|0
1643341160000|2022-01-28 03:39:20|247.71|245.71|247.41|245.41|247.71|245.71|247.41|245.41|0
1643341170000|2022-01-28 03:39:30|247.34|245.34|247.19|245.19|247.34|245.34|247.19|245.19|0
1643341180000|2022-01-28 03:39:40|247.04|245.04|247.19|245.19|247.19|245.19|247.04|245.04|0
1643341190000|2022-01-28 03:39:50|247.26|245.26|247.49|245.49|247.49|245.49|247.26|245.26|0
1643341200000|2022-01-28 03:40:00|247.71|245.71|247.56|245.56|247.71|245.71|247.49|245.49|0
1643341210000|2022-01-28 03:40:10|247.49|245.49|247.49|245.49|247.64|245.64|247.41|245.41|0
1643341220000|2022-01-28 03:40:20|247.19|245.19|246.59|244.59|247.19|245.19|246.59|244.59|0
1643341230000|2022-01-28 03:40:30|246.81|244.81|246.52|244.52|246.81|244.81|246.52|244.52|0
1643341240000|2022-01-28 03:40:40|246.59|244.59|246.81|244.81|246.81|244.81|246.59|244.59|0
1643341250000|2022-01-28 03:40:50|246.89|244.89|246.89|244.89|247.04|245.04|246.74|244.74|0
1643341260000|2022-01-28 03:41:00|247.04|245.04|246.74|244.74|247.04|245.04|246.74|244.74|0
1643341270000|2022-01-28 03:41:10|246.96|244.96|246.96|244.96|247.19|245.19|246.96|244.96|0
1643341280000|2022-01-28 03:41:20|247.04|245.04|247.04|245.04|247.19|245.19|247.04|245.04|0
1643341290000|2022-01-28 03:41:30|246.96|244.96|246.96|244.96|247.04|245.04|246.89|244.89|0
1643341300000|2022-01-28 03:41:40|246.89|244.89|246.96|244.96|246.96|244.96|246.74|244.74|0
1643341310000|2022-01-28 03:41:50|246.89|244.89|246.74|244.74|246.89|244.89|246.59|244.59|0
1643341320000|2022-01-28 03:42:00|246.59|244.59|246.29|244.29|246.59|244.59|246.29|244.29|0
1643341330000|2022-01-28 03:42:10|246|244|246.07|244.07|246.14|244.14|246|244|0
1643341340000|2022-01-28 03:42:20|246|244|246|244|246|244|246|244|0
1643341350000|2022-01-28 03:42:30|246.14|244.14|245.4|243.4|246.14|244.14|245.4|243.4|0
1643341360000|2022-01-28 03:42:40|245.25|243.25|245.17|243.17|245.25|243.25|244.95|242.95|0
1643341370000|2022-01-28 03:42:50|245.25|243.25|244.81|242.81|245.25|243.25|244.81|242.81|0
1643341380000|2022-01-28 03:43:00|245.03|243.03|245.1|243.1|245.1|243.1|245.03|243.03|0
1643341390000|2022-01-28 03:43:10|245.03|243.03|245.25|243.25|245.32|243.32|245.03|243.03|0
1643341400000|2022-01-28 03:43:20|245.32|243.32|245.32|243.32|245.47|243.47|245.32|243.32|0
1643341410000|2022-01-28 03:43:30|245.4|243.4|245.4|243.4|245.4|243.4|245.4|243.4|0
1643341420000|2022-01-28 03:43:40|245.55|243.55|245.55|243.55|245.7|243.7|245.55|243.55|0
1643341430000|2022-01-28 03:43:50|245.62|243.62|245.7|243.7|245.7|243.7|245.62|243.62|0
1643341440000|2022-01-28 03:44:00|245.32|243.32|245.4|243.4|245.4|243.4|245.25|243.25|0
1643341450000|2022-01-28 03:44:10|245.1|243.1|244.95|242.95|245.1|243.1|244.8|242.8|0
1643341460000|2022-01-28 03:44:20|244.88|242.88|244.95|242.95|244.95|242.95|244.88|242.88|0
1643341470000|2022-01-28 03:44:30|245.1|243.1|245.32|243.32|245.4|243.4|245.1|243.1|0
1643341480000|2022-01-28 03:44:40|245.55|243.55|245.7|243.7|245.7|243.7|245.55|243.55|0
1643341490000|2022-01-28 03:44:50|245.1|243.1|245.25|243.25|245.25|243.25|245.1|243.1|0
1643341500000|2022-01-28 03:45:00|245.1|243.1|245.17|243.17|245.17|243.17|245.1|243.1|0
1643341510000|2022-01-28 03:45:10|245.25|243.25|245.25|243.25|245.25|243.25|245.25|243.25|0
1643341530000|2022-01-28 03:45:30|245.1|243.1|245.25|243.25|245.25|243.25|245.1|243.1|0
1643341550000|2022-01-28 03:45:50|245.1|243.1|244.95|242.95|245.1|243.1|244.95|242.95|0
1643341560000|2022-01-28 03:46:00|244.8|242.8|244.8|242.8|244.8|242.8|244.8|242.8|0
1643341570000|2022-01-28 03:46:10|244.51|242.51|244.87|242.87|244.87|242.87|244.36|242.36|0
1643341580000|2022-01-28 03:46:20|244.95|242.95|245.02|243.02|245.25|243.25|244.95|242.95|0
1643341590000|2022-01-28 03:46:30|245.1|243.1|245.17|243.17|245.25|243.25|245.1|243.1|0
1643341600000|2022-01-28 03:46:40|245.25|243.25|245.17|243.17|245.25|243.25|245.17|243.17|0
1643341610000|2022-01-28 03:46:50|245.25|243.25|245.25|243.25|245.25|243.25|245.25|243.25|0
1643341620000|2022-01-28 03:47:00|245.17|243.17|245.02|243.02|245.17|243.17|245.02|243.02|0
1643341630000|2022-01-28 03:47:10|245.25|243.25|245.25|243.25|245.4|243.4|245.25|243.25|0
1643341640000|2022-01-28 03:47:20|245.99|243.99|246.29|244.29|246.36|244.36|245.99|243.99|0
1643341650000|2022-01-28 03:47:30|246.06|244.06|246.59|244.59|246.59|244.59|246.06|244.06|0
1643341660000|2022-01-28 03:47:40|246.51|244.51|245.99|243.99|246.66|244.66|245.99|243.99|0
1643341670000|2022-01-28 03:47:50|246.14|244.14|246.51|244.51|246.51|244.51|246.14|244.14|0
1643341680000|2022-01-28 03:48:00|246.36|244.36|246.29|244.29|246.44|244.44|246.29|244.29|0
1643341690000|2022-01-28 03:48:10|246.59|244.59|246.59|244.59|246.59|244.59|246.51|244.51|0
1643341700000|2022-01-28 03:48:20|246.73|244.73|247.03|245.03|247.03|245.03|246.73|244.73|0
1643341710000|2022-01-28 03:48:30|246.96|244.96|247.18|245.18|247.18|245.18|246.96|244.96|0
1643341720000|2022-01-28 03:48:40|247.03|245.03|246.81|244.81|247.1|245.1|246.73|244.73|0
1643341730000|2022-01-28 03:48:50|246.73|244.73|246.73|244.73|246.73|244.73|246.73|244.73|0
1643341740000|2022-01-28 03:49:00|246.59|244.59|246.66|244.66|246.88|244.88|246.59|244.59|0
1643341750000|2022-01-28 03:49:10|246.59|244.59|246.59|244.59|246.59|244.59|246.59|244.59|0
1643341760000|2022-01-28 03:49:20|246.88|244.88|246.14|244.14|246.88|244.88|246.14|244.14|0
1643341770000|2022-01-28 03:49:30|246.29|244.29|245.32|243.32|246.29|244.29|245.32|243.32|0
1643341780000|2022-01-28 03:49:40|245.69|243.69|245.76|243.76|245.91|243.91|245.69|243.69|0
1643341790000|2022-01-28 03:49:50|245.91|243.91|245.99|243.99|245.99|243.99|245.91|243.91|0
1643341800000|2022-01-28 03:50:00|245.84|243.84|246.29|244.29|246.29|244.29|245.84|243.84|0
1643341810000|2022-01-28 03:50:10|246.44|244.44|246.58|244.58|246.88|244.88|246.44|244.44|0
1643341820000|2022-01-28 03:50:20|246.51|244.51|246.58|244.58|246.8|244.8|246.44|244.44|0
1643341830000|2022-01-28 03:50:30|246.8|244.8|246.58|244.58|246.88|244.88|246.58|244.58|0
1643341840000|2022-01-28 03:50:40|246.8|244.8|246.58|244.58|246.8|244.8|246.51|244.51|0
1643341850000|2022-01-28 03:50:50|246.51|244.51|246.43|244.43|246.51|244.51|246.43|244.43|0
1643341860000|2022-01-28 03:51:00|246.29|244.29|245.84|243.84|246.29|244.29|245.84|243.84|0
1643341870000|2022-01-28 03:51:10|245.91|243.91|245.99|243.99|245.99|243.99|245.84|243.84|0
1643341880000|2022-01-28 03:51:20|246.14|244.14|246.14|244.14|246.29|244.29|246.14|244.14|0
1643341890000|2022-01-28 03:51:30|245.91|243.91|245.91|243.91|245.91|243.91|245.91|243.91|0
1643341900000|2022-01-28 03:51:40|246.06|244.06|246.06|244.06|246.06|244.06|246.06|244.06|0
1643341910000|2022-01-28 03:51:50|245.91|243.91|245.69|243.69|245.99|243.99|245.69|243.69|0
1643341920000|2022-01-28 03:52:00|245.54|243.54|245.84|243.84|245.84|243.84|245.54|243.54|0
1643341930000|2022-01-28 03:52:10|245.91|243.91|245.91|243.91|245.91|243.91|245.84|243.84|0
1643341940000|2022-01-28 03:52:20|245.99|243.99|246.28|244.28|246.28|244.28|245.99|243.99|0
1643341950000|2022-01-28 03:52:30|246.21|244.21|245.76|243.76|246.28|244.28|245.76|243.76|0
1643341960000|2022-01-28 03:52:40|246.14|244.14|245.99|243.99|246.14|244.14|245.99|243.99|0
1643341970000|2022-01-28 03:52:50|245.84|243.84|245.46|243.46|245.84|243.84|245.46|243.46|0
1643341980000|2022-01-28 03:53:00|245.54|243.54|245.54|243.54|245.54|243.54|245.54|243.54|0
1643341990000|2022-01-28 03:53:10|245.46|243.46|245.39|243.39|245.46|243.46|245.09|243.09|0
1643342000000|2022-01-28 03:53:20|245.46|243.46|245.24|243.24|245.46|243.46|245.24|243.24|0
1643342010000|2022-01-28 03:53:30|245.09|243.09|245.02|243.02|245.09|243.09|245.02|243.02|0
1643342020000|2022-01-28 03:53:40|245.09|243.09|245.09|243.09|245.09|243.09|245.09|243.09|0
1643342030000|2022-01-28 03:53:50|244.94|242.94|245.09|243.09|245.09|243.09|244.94|242.94|0
1643342040000|2022-01-28 03:54:00|244.94|242.94|244.94|242.94|244.94|242.94|244.87|242.87|0
1643342050000|2022-01-28 03:54:10|244.87|242.87|244.5|242.5|244.87|242.87|244.5|242.5|0
1643342060000|2022-01-28 03:54:20|244.35|242.35|244.2|242.2|244.35|242.35|244.2|242.2|0
1643342070000|2022-01-28 03:54:30|243.91|241.91|244.13|242.13|244.13|242.13|243.76|241.76|0
1643342080000|2022-01-28 03:54:40|244.05|242.05|243.98|241.98|244.05|242.05|243.91|241.91|0
1643342090000|2022-01-28 03:54:50|244.42|242.42|244.72|242.72|244.87|242.87|244.42|242.42|0
1643342100000|2022-01-28 03:55:00|244.5|242.5|244.65|242.65|244.8|242.8|244.5|242.5|0
1643342110000|2022-01-28 03:55:10|244.8|242.8|244.65|242.65|244.8|242.8|244.57|242.57|0
1643342120000|2022-01-28 03:55:20|244.57|242.57|244.5|242.5|244.57|242.57|244.5|242.5|0
1643342130000|2022-01-28 03:55:30|244.35|242.35|243.98|241.98|244.35|242.35|243.9|241.9|0
1643342140000|2022-01-28 03:55:40|244.12|242.12|243.98|241.98|244.12|242.12|243.98|241.98|0
1643342150000|2022-01-28 03:55:50|244.05|242.05|244.12|242.12|244.2|242.2|243.98|241.98|0
1643342160000|2022-01-28 03:56:00|244.65|242.65|244.42|242.42|244.65|242.65|244.42|242.42|0
1643342180000|2022-01-28 03:56:20|244.2|242.2|244.35|242.35|244.35|242.35|244.2|242.2|0
1643342190000|2022-01-28 03:56:30|244.79|242.79|244.79|242.79|244.94|242.94|244.79|242.79|0
1643342200000|2022-01-28 03:56:40|245.09|243.09|245.16|243.16|245.24|243.24|244.94|242.94|0
1643342210000|2022-01-28 03:56:50|245.09|243.09|245.24|243.24|245.24|243.24|245.09|243.09|0
1643342220000|2022-01-28 03:57:00|245.09|243.09|244.5|242.5|245.09|243.09|244.5|242.5|0
1643342230000|2022-01-28 03:57:10|244.12|242.12|244.2|242.2|244.2|242.2|244.12|242.12|0
1643342240000|2022-01-28 03:57:20|244.27|242.27|244.12|242.12|244.35|242.35|244.12|242.12|0
1643342250000|2022-01-28 03:57:30|243.83|241.83|243.75|241.75|243.9|241.9|243.75|241.75|0
1643342260000|2022-01-28 03:57:40|243.9|241.9|244.64|242.64|244.64|242.64|243.9|241.9|0
1643342270000|2022-01-28 03:57:50|244.5|242.5|244.5|242.5|244.57|242.57|244.35|242.35|0
1643342280000|2022-01-28 03:58:00|244.64|242.64|244.64|242.64|244.64|242.64|244.64|242.64|0
1643342290000|2022-01-28 03:58:10|244.57|242.57|244.35|242.35|244.57|242.57|244.35|242.35|0
1643342300000|2022-01-28 03:58:20|244.12|242.12|244.42|242.42|244.42|242.42|244.12|242.12|0
1643342310000|2022-01-28 03:58:30|244.27|242.27|244.2|242.2|244.35|242.35|244.2|242.2|0
1643342320000|2022-01-28 03:58:40|244.35|242.35|244.2|242.2|244.35|242.35|244.2|242.2|0
1643342330000|2022-01-28 03:58:50|243.9|241.9|243.61|241.61|243.9|241.9|243.46|241.46|0
1643342340000|2022-01-28 03:59:00|243.75|241.75|243.75|241.75|243.9|241.9|243.68|241.68|0
1643342350000|2022-01-28 03:59:10|244.05|242.05|244.05|242.05|244.05|242.05|244.05|242.05|0
1643342360000|2022-01-28 03:59:20|243.9|241.9|243.75|241.75|243.9|241.9|243.75|241.75|0
1643342370000|2022-01-28 03:59:30|243.82|241.82|243.61|241.61|243.82|241.82|243.61|241.61|0
1643342380000|2022-01-28 03:59:40|243.9|241.9|243.75|241.75|243.9|241.9|243.75|241.75|0
1643342390000|2022-01-28 03:59:50|243.9|241.9|244.05|242.05|244.05|242.05|243.9|241.9|0
1643342400000|2022-01-28 04:00:00|244.35|242.35|244.94|242.94|244.94|242.94|244.35|242.35|0
1643342410000|2022-01-28 04:00:10|244.64|242.64|244.49|242.49|244.86|242.86|244.49|242.49|0
1643342420000|2022-01-28 04:00:20|244.71|242.71|244.56|242.56|244.71|242.71|244.56|242.56|0
1643342430000|2022-01-28 04:00:30|244.35|242.35|244.71|242.71|244.71|242.71|244.35|242.35|0
1643342440000|2022-01-28 04:00:40|244.64|242.64|244.79|242.79|244.94|242.94|244.64|242.64|0
1643342450000|2022-01-28 04:00:50|244.94|242.94|244.49|242.49|244.94|242.94|244.49|242.49|0
1643342460000|2022-01-28 04:01:00|244.42|242.42|244.79|242.79|244.94|242.94|244.42|242.42|0
1643342470000|2022-01-28 04:01:10|244.42|242.42|244.94|242.94|244.94|242.94|244.42|242.42|0
1643342480000|2022-01-28 04:01:20|244.86|242.86|244.79|242.79|244.94|242.94|244.79|242.79|0
1643342490000|2022-01-28 04:01:30|244.64|242.64|244.56|242.56|244.64|242.64|244.49|242.49|0
1643342500000|2022-01-28 04:01:40|245.01|243.01|244.49|242.49|245.31|243.31|244.49|242.49|0
1643342510000|2022-01-28 04:01:50|244.42|242.42|244.05|242.05|244.49|242.49|244.05|242.05|0
1643342520000|2022-01-28 04:02:00|243.75|241.75|245.53|243.53|245.68|243.68|243.75|241.75|0
1643342530000|2022-01-28 04:02:10|245.9|243.9|246.05|244.05|246.13|244.13|245.9|243.9|0
1643342540000|2022-01-28 04:02:20|245.98|243.98|246.2|244.2|246.2|244.2|245.98|243.98|0
1643342550000|2022-01-28 04:02:30|245.9|243.9|245.9|243.9|245.9|243.9|245.68|243.68|0
1643342560000|2022-01-28 04:02:40|245.6|243.6|245.01|243.01|245.6|243.6|245.01|243.01|0
1643342570000|2022-01-28 04:02:50|244.79|242.79|245.01|243.01|245.01|243.01|244.71|242.71|0
1643342580000|2022-01-28 04:03:00|245.09|243.09|245.16|243.16|245.16|243.16|244.94|242.94|0
1643342600000|2022-01-28 04:03:20|244.86|242.86|244.86|242.86|244.86|242.86|244.86|242.86|0
1643342610000|2022-01-28 04:03:30|245.01|243.01|245.23|243.23|245.3|243.3|245.01|243.01|0
1643342620000|2022-01-28 04:03:40|245.3|243.3|245.23|243.23|245.3|243.3|245.16|243.16|0
1643342630000|2022-01-28 04:03:50|245.16|243.16|244.94|242.94|245.16|243.16|244.86|242.86|0
1643342640000|2022-01-28 04:04:00|244.86|242.86|244.41|242.41|244.86|242.86|244.41|242.41|0
1643342650000|2022-01-28 04:04:10|244.49|242.49|244.41|242.41|244.49|242.49|244.34|242.34|0
1643342660000|2022-01-28 04:04:20|244.26|242.26|243.97|241.97|244.26|242.26|243.97|241.97|0
1643342670000|2022-01-28 04:04:30|244.12|242.12|244.26|242.26|244.41|242.41|244.12|242.12|0
1643342680000|2022-01-28 04:04:40|244.41|242.41|244.41|242.41|244.56|242.56|244.41|242.41|0
1643342690000|2022-01-28 04:04:50|244.34|242.34|244.41|242.41|244.41|242.41|244.26|242.26|0
1643342700000|2022-01-28 04:05:00|244.26|242.26|244.26|242.26|244.64|242.64|244.26|242.26|0
1643342710000|2022-01-28 04:05:10|244.41|242.41|244.56|242.56|244.71|242.71|244.41|242.41|0
1643342720000|2022-01-28 04:05:20|244.49|242.49|244.49|242.49|244.49|242.49|244.41|242.41|0
1643342730000|2022-01-28 04:05:30|244.56|242.56|244.64|242.64|244.71|242.71|244.56|242.56|0
1643342740000|2022-01-28 04:05:40|244.56|242.56|244.49|242.49|244.56|242.56|244.49|242.49|0
1643342750000|2022-01-28 04:05:50|244.56|242.56|244.71|242.71|244.71|242.71|244.56|242.56|0
1643342760000|2022-01-28 04:06:00|244.26|242.26|244.41|242.41|244.41|242.41|244.26|242.26|0
1643342770000|2022-01-28 04:06:10|244.56|242.56|244.64|242.64|244.86|242.86|244.56|242.56|0
1643342780000|2022-01-28 04:06:20|244.56|242.56|244.49|242.49|244.64|242.64|244.49|242.49|0
1643342790000|2022-01-28 04:06:30|244.34|242.34|243.6|241.6|244.34|242.34|243.6|241.6|0
1643342800000|2022-01-28 04:06:40|244.04|242.04|243.52|241.52|244.04|242.04|243.52|241.52|0
1643342810000|2022-01-28 04:06:50|243.6|241.6|243.75|241.75|243.75|241.75|243.52|241.52|0
1643342820000|2022-01-28 04:07:00|243.67|241.67|243.6|241.6|243.97|241.97|243.6|241.6|0
1643342830000|2022-01-28 04:07:10|243.89|241.89|244.11|242.11|244.19|242.19|243.89|241.89|0
1643342840000|2022-01-28 04:07:20|244.34|242.34|243.97|241.97|244.34|242.34|243.97|241.97|0
1643342850000|2022-01-28 04:07:30|244.04|242.04|244.11|242.11|244.26|242.26|243.89|241.89|0
1643342860000|2022-01-28 04:07:40|243.97|241.97|244.04|242.04|244.19|242.19|243.97|241.97|0
1643342870000|2022-01-28 04:07:50|244.11|242.11|244.26|242.26|244.26|242.26|244.04|242.04|0
1643342880000|2022-01-28 04:08:00|244.11|242.11|244.34|242.34|244.34|242.34|244.11|242.11|0
1643342890000|2022-01-28 04:08:10|244.56|242.56|244.41|242.41|244.78|242.78|244.41|242.41|0
1643342900000|2022-01-28 04:08:20|244.49|242.49|244.85|242.85|244.85|242.85|244.49|242.49|0
1643342910000|2022-01-28 04:08:30|244.93|242.93|245.08|243.08|245.08|243.08|244.78|242.78|0
1643342920000|2022-01-28 04:08:40|244.78|242.78|244.85|242.85|244.93|242.93|244.78|242.78|0
1643342930000|2022-01-28 04:08:50|244.56|242.56|244.49|242.49|244.56|242.56|244.49|242.49|0
1643342940000|2022-01-28 04:09:00|244.63|242.63|244.49|242.49|244.63|242.63|244.49|242.49|0
1643342950000|2022-01-28 04:09:10|244.41|242.41|244.34|242.34|244.41|242.41|244.19|242.19|0
1643342960000|2022-01-28 04:09:20|244.26|242.26|244.04|242.04|244.26|242.26|244.04|242.04|0
1643342970000|2022-01-28 04:09:30|244.11|242.11|244.49|242.49|244.49|242.49|244.04|242.04|0
1643342980000|2022-01-28 04:09:40|244.11|242.11|244.34|242.34|244.34|242.34|244.11|242.11|0
1643342990000|2022-01-28 04:09:50|244.19|242.19|244.04|242.04|244.19|242.19|244.04|242.04|0
1643343000000|2022-01-28 04:10:00|243.67|241.67|243.45|241.45|243.67|241.67|243.45|241.45|0
1643343010000|2022-01-28 04:10:10|243.67|241.67|244.34|242.34|244.41|242.41|243.67|241.67|0
1643343020000|2022-01-28 04:10:20|244.19|242.19|244.48|242.48|244.48|242.48|244.19|242.19|0
1643343030000|2022-01-28 04:10:30|244.41|242.41|244.34|242.34|244.41|242.41|244.34|242.34|0
1643343040000|2022-01-28 04:10:40|244.41|242.41|244.48|242.48|244.48|242.48|244.41|242.41|0
1643343050000|2022-01-28 04:10:50|244.26|242.26|244.04|242.04|244.48|242.48|244.04|242.04|0
1643343060000|2022-01-28 04:11:00|244.26|242.26|244.26|242.26|244.41|242.41|244.26|242.26|0
1643343070000|2022-01-28 04:11:10|244.41|242.41|244.41|242.41|244.41|242.41|244.41|242.41|0
1643343080000|2022-01-28 04:11:20|244.26|242.26|244.26|242.26|244.34|242.34|244.26|242.26|0
1643343090000|2022-01-28 04:11:30|244.19|242.19|244.34|242.34|244.34|242.34|244.19|242.19|0
1643343100000|2022-01-28 04:11:40|244.19|242.19|243.74|241.74|244.19|242.19|243.59|241.59|0
1643343110000|2022-01-28 04:11:50|243.52|241.52|243.74|241.74|243.74|241.74|243.52|241.52|0
1643343120000|2022-01-28 04:12:00|243.89|241.89|244.04|242.04|244.04|242.04|243.89|241.89|0
1643343130000|2022-01-28 04:12:10|244.33|242.33|244.26|242.26|244.33|242.33|244.26|242.26|0
1643343140000|2022-01-28 04:12:20|244.48|242.48|244.26|242.26|244.48|242.48|244.26|242.26|0
1643343150000|2022-01-28 04:12:30|244.19|242.19|244.48|242.48|244.48|242.48|244.19|242.19|0
1643343160000|2022-01-28 04:12:40|244.33|242.33|244.19|242.19|244.48|242.48|244.19|242.19|0
1643343170000|2022-01-28 04:12:50|244.33|242.33|244.48|242.48|244.48|242.48|244.33|242.33|0
1643343180000|2022-01-28 04:13:00|244.33|242.33|244.26|242.26|244.33|242.33|244.26|242.26|0
1643343190000|2022-01-28 04:13:10|244.33|242.33|244.19|242.19|244.33|242.33|244.19|242.19|0
1643343200000|2022-01-28 04:13:20|244.33|242.33|244.33|242.33|244.33|242.33|244.33|242.33|0
1643343210000|2022-01-28 04:13:30|244.4|242.4|244.4|242.4|244.4|242.4|244.4|242.4|0
1643343220000|2022-01-28 04:13:40|244.48|242.48|244.48|242.48|244.48|242.48|244.48|242.48|0
1643343230000|2022-01-28 04:13:50|244.33|242.33|244.48|242.48|244.48|242.48|244.33|242.33|0
1643343240000|2022-01-28 04:14:00|244.33|242.33|244.33|242.33|244.48|242.48|244.26|242.26|0
1643343250000|2022-01-28 04:14:10|244.18|242.18|244.11|242.11|244.18|242.18|244.04|242.04|0
1643343260000|2022-01-28 04:14:20|243.89|241.89|244.18|242.18|244.33|242.33|243.89|241.89|0
1643343270000|2022-01-28 04:14:30|244.33|242.33|244.18|242.18|244.33|242.33|244.18|242.18|0
1643343280000|2022-01-28 04:14:40|244.11|242.11|244.11|242.11|244.11|242.11|243.96|241.96|0
1643343290000|2022-01-28 04:14:50|244.18|242.18|244.26|242.26|244.4|242.4|244.18|242.18|0
1643343300000|2022-01-28 04:15:00|244.33|242.33|244.04|242.04|244.33|242.33|244.04|242.04|0
1643343310000|2022-01-28 04:15:10|244.18|242.18|244.04|242.04|244.18|242.18|244.04|242.04|0
1643343320000|2022-01-28 04:15:20|244.18|242.18|244.04|242.04|244.18|242.18|244.04|242.04|0
1643343330000|2022-01-28 04:15:30|244.18|242.18|244.18|242.18|244.18|242.18|244.04|242.04|0
1643343340000|2022-01-28 04:15:40|244.11|242.11|244.18|242.18|244.18|242.18|244.11|242.11|0
1643343350000|2022-01-28 04:15:50|244.33|242.33|244.33|242.33|244.33|242.33|244.33|242.33|0
1643343360000|2022-01-28 04:16:00|244.04|242.04|244.18|242.18|244.18|242.18|244.04|242.04|0
1643343370000|2022-01-28 04:16:10|244.11|242.11|244.03|242.03|244.11|242.11|244.03|242.03|0
1643343380000|2022-01-28 04:16:20|244.18|242.18|244.33|242.33|244.33|242.33|244.18|242.18|0
1643343390000|2022-01-28 04:16:30|244.25|242.25|244.33|242.33|244.33|242.33|244.25|242.25|0
1643343400000|2022-01-28 04:16:40|244.25|242.25|243.74|241.74|244.25|242.25|243.74|241.74|0
1643343410000|2022-01-28 04:16:50|243.44|241.44|243|241|243.44|241.44|243|241|0
1643343420000|2022-01-28 04:17:00|243.15|241.15|243.44|241.44|243.44|241.44|243.15|241.15|0
1643343430000|2022-01-28 04:17:10|243.66|241.66|243.29|241.29|243.66|241.66|243.29|241.29|0
1643343440000|2022-01-28 04:17:20|243.36|241.36|243.74|241.74|243.74|241.74|243.36|241.36|0
1643343450000|2022-01-28 04:17:30|243.59|241.59|243.66|241.66|243.74|241.74|243.59|241.59|0
1643343460000|2022-01-28 04:17:40|243.59|241.59|243.59|241.59|243.66|241.66|243.59|241.59|0
1643343470000|2022-01-28 04:17:50|243.51|241.51|243.59|241.59|243.59|241.59|243.44|241.44|0
1643343480000|2022-01-28 04:18:00|243.29|241.29|243.22|241.22|243.29|241.29|243|241|0
1643343490000|2022-01-28 04:18:10|243.36|241.36|243.22|241.22|243.36|241.36|243.22|241.22|0
1643343500000|2022-01-28 04:18:20|243|241|242.11|240.11|243|241|242.11|240.11|0
1643343510000|2022-01-28 04:18:30|242.18|240.18|242.33|240.33|242.33|240.33|242.18|240.18|0
1643343520000|2022-01-28 04:18:40|242.48|240.48|242.7|240.7|242.85|240.85|242.48|240.48|0
1643343530000|2022-01-28 04:18:50|242.41|240.41|242.62|240.62|242.62|240.62|242.41|240.41|0
1643343540000|2022-01-28 04:19:00|242.7|240.7|242.41|240.41|242.7|240.7|242.41|240.41|0
1643343550000|2022-01-28 04:19:10|242.33|240.33|241.89|239.89|242.33|240.33|241.81|239.81|0
1643343560000|2022-01-28 04:19:20|241.81|239.81|241.59|239.59|241.81|239.81|241.52|239.52|0
1643343570000|2022-01-28 04:19:30|241.67|239.67|241.59|239.59|241.67|239.67|241.52|239.52|0
1643343580000|2022-01-28 04:19:40|241.67|239.67|241.67|239.67|241.67|239.67|241.67|239.67|0
1643343590000|2022-01-28 04:19:50|241.96|239.96|242.11|240.11|242.11|240.11|241.96|239.96|0
1643343600000|2022-01-28 04:20:00|242.26|240.26|242.4|240.4|242.4|240.4|242.11|240.11|0
1643343610000|2022-01-28 04:20:10|242.33|240.33|242.47|240.47|242.47|240.47|242.33|240.33|0
1643343620000|2022-01-28 04:20:20|242.55|240.55|242.77|240.77|242.77|240.77|242.55|240.55|0
1643343630000|2022-01-28 04:20:30|242.7|240.7|242.7|240.7|242.7|240.7|242.62|240.62|0
1643343640000|2022-01-28 04:20:40|242.47|240.47|242.7|240.7|242.7|240.7|242.47|240.47|0
1643343650000|2022-01-28 04:20:50|242.55|240.55|241.96|239.96|242.55|240.55|241.96|239.96|0
1643343660000|2022-01-28 04:21:00|242.03|240.03|242.47|240.47|242.55|240.55|242.03|240.03|0
1643343670000|2022-01-28 04:21:10|242.7|240.7|242.62|240.62|242.7|240.7|242.55|240.55|0
1643343680000|2022-01-28 04:21:20|242.7|240.7|242.85|240.85|242.85|240.85|242.7|240.7|0
1643343690000|2022-01-28 04:21:30|242.77|240.77|242.77|240.77|242.77|240.77|242.77|240.77|0
1643343700000|2022-01-28 04:21:40|242.7|240.7|242.7|240.7|242.77|240.77|242.7|240.7|0
1643343710000|2022-01-28 04:21:50|242.77|240.77|242.7|240.7|242.85|240.85|242.55|240.55|0
1643343720000|2022-01-28 04:22:00|242.55|240.55|242.62|240.62|242.62|240.62|242.55|240.55|0
1643343730000|2022-01-28 04:22:10|242.7|240.7|242.7|240.7|242.7|240.7|242.7|240.7|0
1643343740000|2022-01-28 04:22:20|242.62|240.62|242.33|240.33|242.62|240.62|242.25|240.25|0
1643343750000|2022-01-28 04:22:30|242.11|240.11|242.11|240.11|242.11|240.11|241.96|239.96|0
1643343760000|2022-01-28 04:22:40|241.96|239.96|241.96|239.96|241.96|239.96|241.96|239.96|0
1643343770000|2022-01-28 04:22:50|241.88|239.88|242.11|240.11|242.11|240.11|241.88|239.88|0
1643343780000|2022-01-28 04:23:00|242.03|240.03|242.18|240.18|242.18|240.18|242.03|240.03|0
1643343790000|2022-01-28 04:23:10|242.11|240.11|241.88|239.88|242.11|240.11|241.73|239.73|0
1643343800000|2022-01-28 04:23:20|241.81|239.81|241.96|239.96|241.96|239.96|241.81|239.81|0
1643343810000|2022-01-28 04:23:30|241.88|239.88|241.66|239.66|241.88|239.88|241.59|239.59|0
1643343820000|2022-01-28 04:23:40|241.73|239.73|242.18|240.18|242.25|240.25|241.73|239.73|0
1643343830000|2022-01-28 04:23:50|242.25|240.25|242.4|240.4|242.4|240.4|242.25|240.25|0
1643343840000|2022-01-28 04:24:00|242.11|240.11|241.73|239.73|242.11|240.11|241.73|239.73|0
1643343850000|2022-01-28 04:24:10|241.66|239.66|241.59|239.59|241.66|239.66|241.59|239.59|0
1643343860000|2022-01-28 04:24:20|241.52|239.52|241.07|239.07|241.52|239.52|241.07|239.07|0
1643343870000|2022-01-28 04:24:30|241.44|239.44|241.66|239.66|241.73|239.73|241.44|239.44|0
1643343880000|2022-01-28 04:24:40|241.81|239.81|241.66|239.66|241.81|239.81|241.66|239.66|0
1643343890000|2022-01-28 04:24:50|241.73|239.73|241.88|239.88|242.1|240.1|241.73|239.73|0
1643343900000|2022-01-28 04:25:00|242.4|240.4|241.81|239.81|242.4|240.4|241.81|239.81|0
1643343910000|2022-01-28 04:25:10|241.66|239.66|241.73|239.73|241.73|239.73|241.51|239.51|0
1643343920000|2022-01-28 04:25:20|241.81|239.81|241.66|239.66|241.81|239.81|241.66|239.66|0
1643343930000|2022-01-28 04:25:30|241.81|239.81|241.81|239.81|241.81|239.81|241.66|239.66|0
1643343940000|2022-01-28 04:25:40|241.96|239.96|241.96|239.96|241.96|239.96|241.96|239.96|0
1643343960000|2022-01-28 04:26:00|241.81|239.81|241.81|239.81|241.81|239.81|241.81|239.81|0
1643343970000|2022-01-28 04:26:10|241.96|239.96|241.96|239.96|241.96|239.96|241.96|239.96|0
1643344000000|2022-01-28 04:26:40|241.66|239.66|241.51|239.51|241.66|239.66|241.51|239.51|0
1643344020000|2022-01-28 04:27:00|241.66|239.66|241.58|239.58|241.66|239.66|241.58|239.58|0
1643344030000|2022-01-28 04:27:10|241.96|239.96|241.96|239.96|241.96|239.96|241.96|239.96|0
1643344040000|2022-01-28 04:27:20|242.1|240.1|242.25|240.25|242.25|240.25|242.1|240.1|0
1643344050000|2022-01-28 04:27:30|242.47|240.47|242.55|240.55|242.55|240.55|242.47|240.47|0
1643344060000|2022-01-28 04:27:40|242.47|240.47|242.76|240.76|242.76|240.76|242.47|240.47|0
1643344070000|2022-01-28 04:27:50|242.84|240.84|242.84|240.84|242.84|240.84|242.69|240.69|0
1643344080000|2022-01-28 04:28:00|242.76|240.76|242.84|240.84|242.84|240.84|242.69|240.69|0
1643344100000|2022-01-28 04:28:20|242.91|240.91|242.91|240.91|242.91|240.91|242.84|240.84|0
1643344110000|2022-01-28 04:28:30|242.99|240.99|243.28|241.28|243.28|241.28|242.99|240.99|0
1643344120000|2022-01-28 04:28:40|243.43|241.43|243.35|241.35|243.43|241.43|243.28|241.28|0
1643344130000|2022-01-28 04:28:50|243.5|241.5|243.58|241.58|243.58|241.58|243.43|241.43|0
1643344140000|2022-01-28 04:29:00|243.43|241.43|243.43|241.43|243.43|241.43|243.35|241.35|0
1643344150000|2022-01-28 04:29:10|242.99|240.99|243.14|241.14|243.43|241.43|242.99|240.99|0
1643344160000|2022-01-28 04:29:20|243.21|241.21|243.13|241.13|243.21|241.21|243.06|241.06|0
1643344170000|2022-01-28 04:29:30|242.84|240.84|242.84|240.84|242.84|240.84|242.69|240.69|0
1643344180000|2022-01-28 04:29:40|242.99|240.99|243.06|241.06|243.13|241.13|242.99|240.99|0
1643344190000|2022-01-28 04:29:50|243.13|241.13|242.84|240.84|243.13|241.13|242.84|240.84|0
1643344200000|2022-01-28 04:30:00|242.91|240.91|242.99|240.99|243.13|241.13|242.91|240.91|0
1643344210000|2022-01-28 04:30:10|242.84|240.84|242.84|240.84|242.91|240.91|242.84|240.84|0
1643344220000|2022-01-28 04:30:20|242.69|240.69|242.69|240.69|242.69|240.69|242.69|240.69|0
1643344230000|2022-01-28 04:30:30|242.54|240.54|242.54|240.54|242.54|240.54|242.39|240.39|0
1643344240000|2022-01-28 04:30:40|242.39|240.39|242.32|240.32|242.39|240.39|242.32|240.32|0
1643344250000|2022-01-28 04:30:50|242.61|240.61|242.54|240.54|242.61|240.61|242.54|240.54|0
1643344260000|2022-01-28 04:31:00|242.69|240.69|242.99|240.99|242.99|240.99|242.69|240.69|0
1643344270000|2022-01-28 04:31:10|243.13|241.13|243.13|241.13|243.13|241.13|243.13|241.13|0
1643344280000|2022-01-28 04:31:20|242.91|240.91|242.91|240.91|242.91|240.91|242.91|240.91|0
1643344290000|2022-01-28 04:31:30|242.84|240.84|243.2|241.2|243.2|241.2|242.84|240.84|0
1643344300000|2022-01-28 04:31:40|243.28|241.28|243.65|241.65|243.65|241.65|243.28|241.28|0
1643344310000|2022-01-28 04:31:50|243.72|241.72|243.43|241.43|243.72|241.72|243.43|241.43|0
1643344320000|2022-01-28 04:32:00|243.35|241.35|242.54|240.54|243.35|241.35|242.54|240.54|0
1643344330000|2022-01-28 04:32:10|242.91|240.91|243.13|241.13|243.13|241.13|242.91|240.91|0
1643344340000|2022-01-28 04:32:20|243.28|241.28|243.28|241.28|243.28|241.28|243.2|241.2|0
1643344350000|2022-01-28 04:32:30|243.72|241.72|243.87|241.87|243.87|241.87|243.72|241.72|0
1643344360000|2022-01-28 04:32:40|243.8|241.8|243.72|241.72|243.8|241.8|243.58|241.58|0
1643344370000|2022-01-28 04:32:50|243.87|241.87|243.43|241.43|243.87|241.87|243.43|241.43|0
1643344380000|2022-01-28 04:33:00|243.65|241.65|243.79|241.79|243.79|241.79|243.65|241.65|0
1643344390000|2022-01-28 04:33:10|244.02|242.02|244.46|242.46|244.46|242.46|244.02|242.02|0
1643344400000|2022-01-28 04:33:20|244.24|242.24|244.46|242.46|244.46|242.46|244.24|242.24|0
1643344410000|2022-01-28 04:33:30|244.32|242.32|244.32|242.32|244.39|242.39|244.32|242.32|0
1643344420000|2022-01-28 04:33:40|244.39|242.39|244.32|242.32|244.46|242.46|244.32|242.32|0
1643344430000|2022-01-28 04:33:50|244.17|242.17|244.02|242.02|244.17|242.17|244.02|242.02|0
1643344440000|2022-01-28 04:34:00|244.09|242.09|243.43|241.43|244.09|242.09|243.43|241.43|0
1643344450000|2022-01-28 04:34:10|243.57|241.57|244.02|242.02|244.02|242.02|243.57|241.57|0
1643344460000|2022-01-28 04:34:20|244.17|242.17|243.87|241.87|244.17|242.17|243.87|241.87|0
1643344470000|2022-01-28 04:34:30|243.94|241.94|244.17|242.17|244.17|242.17|243.94|241.94|0
1643344480000|2022-01-28 04:34:40|244.02|242.02|244.24|242.24|244.24|242.24|243.94|241.94|0
1643344490000|2022-01-28 04:34:50|244.02|242.02|244.09|242.09|244.17|242.17|244.02|242.02|0
1643344500000|2022-01-28 04:35:00|244.24|242.24|244.02|242.02|244.24|242.24|244.02|242.02|0
1643344510000|2022-01-28 04:35:10|243.87|241.87|243.94|241.94|244.02|242.02|243.87|241.87|0
1643344520000|2022-01-28 04:35:20|243.87|241.87|243.94|241.94|244.02|242.02|243.87|241.87|0
1643344530000|2022-01-28 04:35:30|244.02|242.02|243.87|241.87|244.02|242.02|243.87|241.87|0
1643344540000|2022-01-28 04:35:40|244.02|242.02|244.02|242.02|244.02|242.02|244.02|242.02|0
1643344550000|2022-01-28 04:35:50|243.72|241.72|243.72|241.72|243.72|241.72|243.72|241.72|0
1643344560000|2022-01-28 04:36:00|243.57|241.57|243.5|241.5|243.57|241.57|243.43|241.43|0
1643344570000|2022-01-28 04:36:10|243.57|241.57|243.79|241.79|243.79|241.79|243.57|241.57|0
1643344580000|2022-01-28 04:36:20|243.72|241.72|243.5|241.5|243.72|241.72|243.5|241.5|0
1643344590000|2022-01-28 04:36:30|243.57|241.57|243.42|241.42|243.57|241.57|243.35|241.35|0
1643344600000|2022-01-28 04:36:40|243.5|241.5|243.57|241.57|243.57|241.57|243.5|241.5|0
1643344610000|2022-01-28 04:36:50|243.42|241.42|243.57|241.57|243.57|241.57|243.42|241.42|0
1643344620000|2022-01-28 04:37:00|243.5|241.5|243.35|241.35|243.5|241.5|243.28|241.28|0
1643344630000|2022-01-28 04:37:10|243.42|241.42|243.28|241.28|243.42|241.42|243.13|241.13|0
1643344640000|2022-01-28 04:37:20|243.2|241.2|243.72|241.72|243.72|241.72|243.2|241.2|0
1643344650000|2022-01-28 04:37:30|243.64|241.64|243.49|241.49|243.64|241.64|243.42|241.42|0
1643344660000|2022-01-28 04:37:40|243.42|241.42|243.49|241.49|243.57|241.57|243.42|241.42|0
1643344670000|2022-01-28 04:37:50|243.57|241.57|243.64|241.64|243.72|241.72|243.57|241.57|0
1643344680000|2022-01-28 04:38:00|243.57|241.57|243.72|241.72|243.72|241.72|243.57|241.57|0
1643344690000|2022-01-28 04:38:10|243.64|241.64|243.72|241.72|243.72|241.72|243.64|241.64|0
1643344710000|2022-01-28 04:38:30|244.09|242.09|244.31|242.31|244.31|242.31|244.09|242.09|0
1643344720000|2022-01-28 04:38:40|244.23|242.23|244.23|242.23|244.31|242.31|244.16|242.16|0
1643344730000|2022-01-28 04:38:50|244.09|242.09|243.79|241.79|244.09|242.09|243.79|241.79|0
1643344740000|2022-01-28 04:39:00|243.57|241.57|243.64|241.64|243.64|241.64|243.57|241.57|0
1643344750000|2022-01-28 04:39:10|243.27|241.27|243.42|241.42|243.42|241.42|243.27|241.27|0
1643344760000|2022-01-28 04:39:20|243.27|241.27|243.42|241.42|243.42|241.42|243.27|241.27|0
1643344770000|2022-01-28 04:39:30|243.27|241.27|243.2|241.2|243.27|241.27|243.2|241.2|0
1643344780000|2022-01-28 04:39:40|243.13|241.13|243.27|241.27|243.27|241.27|243.13|241.13|0
1643344790000|2022-01-28 04:39:50|243.42|241.42|243.42|241.42|243.57|241.57|243.34|241.34|0
1643344800000|2022-01-28 04:40:00|243.49|241.49|244.16|242.16|244.16|242.16|243.49|241.49|0
1643344810000|2022-01-28 04:40:10|244.09|242.09|244.01|242.01|244.16|242.16|244.01|242.01|0
1643344820000|2022-01-28 04:40:20|243.87|241.87|243.87|241.87|243.87|241.87|243.72|241.72|0
1643344830000|2022-01-28 04:40:30|243.94|241.94|243.94|241.94|243.94|241.94|243.94|241.94|0
1643344840000|2022-01-28 04:40:40|243.79|241.79|243.87|241.87|243.87|241.87|243.79|241.79|0
1643344850000|2022-01-28 04:40:50|244.01|242.01|244.01|242.01|244.01|242.01|244.01|242.01|0
1643344860000|2022-01-28 04:41:00|243.42|241.42|243.57|241.57|243.57|241.57|243.42|241.42|0
1643344870000|2022-01-28 04:41:10|243.72|241.72|243.86|241.86|243.94|241.94|243.72|241.72|0
1643344880000|2022-01-28 04:41:20|243.79|241.79|243.64|241.64|243.79|241.79|243.64|241.64|0
1643344890000|2022-01-28 04:41:30|243.72|241.72|243.72|241.72|243.72|241.72|243.64|241.64|0
1643344900000|2022-01-28 04:41:40|243.57|241.57|243.57|241.57|243.57|241.57|243.57|241.57|0
1643344910000|2022-01-28 04:41:50|243.64|241.64|244.01|242.01|244.01|242.01|243.64|241.64|0
1643344920000|2022-01-28 04:42:00|244.16|242.16|244.31|242.31|244.31|242.31|244.16|242.16|0
1643344930000|2022-01-28 04:42:10|244.16|242.16|244.16|242.16|244.16|242.16|244.16|242.16|0
1643344940000|2022-01-28 04:42:20|244.08|242.08|244.08|242.08|244.08|242.08|244.08|242.08|0
1643344950000|2022-01-28 04:42:30|243.93|241.93|243.72|241.72|243.93|241.93|243.72|241.72|0
1643344960000|2022-01-28 04:42:40|243.86|241.86|243.86|241.86|243.86|241.86|243.79|241.79|0
1643344980000|2022-01-28 04:43:00|243.72|241.72|243.71|241.71|243.72|241.72|243.71|241.71|0
1643344990000|2022-01-28 04:43:10|243.79|241.79|243.79|241.79|243.79|241.79|243.79|241.79|0
1643345000000|2022-01-28 04:43:20|243.71|241.71|243.19|241.19|243.71|241.71|243.12|241.12|0
1643345010000|2022-01-28 04:43:30|244.01|242.01|243.86|241.86|244.01|242.01|243.86|241.86|0
1643345020000|2022-01-28 04:43:40|243.64|241.64|243.42|241.42|243.64|241.64|243.42|241.42|0
1643345030000|2022-01-28 04:43:50|243.57|241.57|243.19|241.19|243.57|241.57|243.12|241.12|0
1643345040000|2022-01-28 04:44:00|243.05|241.05|243.57|241.57|243.57|241.57|243.05|241.05|0
1643345050000|2022-01-28 04:44:10|243.49|241.49|243.49|241.49|243.49|241.49|243.49|241.49|0
1643345060000|2022-01-28 04:44:20|243.57|241.57|243.57|241.57|243.79|241.79|243.57|241.57|0
1643345070000|2022-01-28 04:44:30|243.49|241.49|243.42|241.42|243.49|241.49|243.42|241.42|0
1643345080000|2022-01-28 04:44:40|243.19|241.19|243.12|241.12|243.27|241.27|243.12|241.12|0
1643345090000|2022-01-28 04:44:50|243.27|241.27|243.12|241.12|243.42|241.42|243.12|241.12|0
1643345100000|2022-01-28 04:45:00|242.97|240.97|242.97|240.97|242.97|240.97|242.83|240.83|0
1643345110000|2022-01-28 04:45:10|242.6|240.6|242.45|240.45|242.6|240.6|242.45|240.45|0
1643345120000|2022-01-28 04:45:20|242.38|240.38|243.12|241.12|243.12|241.12|242.38|240.38|0
1643345130000|2022-01-28 04:45:30|243.19|241.19|243.71|241.71|243.71|241.71|243.19|241.19|0
1643345140000|2022-01-28 04:45:40|244.01|242.01|243.78|241.78|244.01|242.01|243.78|241.78|0
1643345150000|2022-01-28 04:45:50|244.01|242.01|243.86|241.86|244.01|242.01|243.86|241.86|0
1643345160000|2022-01-28 04:46:00|243.93|241.93|243.78|241.78|243.93|241.93|243.78|241.78|0
1643345170000|2022-01-28 04:46:10|243.93|241.93|243.64|241.64|243.93|241.93|243.56|241.56|0
1643345180000|2022-01-28 04:46:20|243.71|241.71|243.56|241.56|243.78|241.78|243.56|241.56|0
1643345190000|2022-01-28 04:46:30|243.64|241.64|243.93|241.93|244.01|242.01|243.63|241.63|0
1643345200000|2022-01-28 04:46:40|243.86|241.86|244.01|242.01|244.01|242.01|243.86|241.86|0
1643345210000|2022-01-28 04:46:50|244.08|242.08|244.01|242.01|244.16|242.16|244.01|242.01|0
1643345220000|2022-01-28 04:47:00|243.86|241.86|243.42|241.42|243.86|241.86|243.42|241.42|0
1643345230000|2022-01-28 04:47:10|242.97|240.97|242.75|240.75|242.97|240.97|242.75|240.75|0
1643345240000|2022-01-28 04:47:20|242.68|240.68|242.82|240.82|242.82|240.82|242.68|240.68|0
1643345250000|2022-01-28 04:47:30|242.68|240.68|242.89|240.89|242.97|240.97|242.6|240.6|0
1643345260000|2022-01-28 04:47:40|242.97|240.97|243.49|241.49|243.49|241.49|242.89|240.89|0
1643345270000|2022-01-28 04:47:50|243.63|241.63|243.86|241.86|243.86|241.86|243.63|241.63|0
1643345280000|2022-01-28 04:48:00|243.71|241.71|243.49|241.49|243.71|241.71|243.41|241.41|0
1643345290000|2022-01-28 04:48:10|243.63|241.63|243.63|241.63|243.63|241.63|243.56|241.56|0
1643345300000|2022-01-28 04:48:20|243.71|241.71|243.71|241.71|243.71|241.71|243.71|241.71|0
1643345310000|2022-01-28 04:48:30|243.86|241.86|243.71|241.71|243.86|241.86|243.71|241.71|0
1643345320000|2022-01-28 04:48:40|243.63|241.63|243.71|241.71|243.71|241.71|243.63|241.63|0
1643345330000|2022-01-28 04:48:50|243.41|241.41|243.41|241.41|243.41|241.41|243.41|241.41|0
1643345340000|2022-01-28 04:49:00|243.27|241.27|243.41|241.41|243.41|241.41|243.27|241.27|0
1643345350000|2022-01-28 04:49:10|243.27|241.27|242.74|240.74|243.27|241.27|242.74|240.74|0
1643345360000|2022-01-28 04:49:20|242.82|240.82|242.97|240.97|242.97|240.97|242.82|240.82|0
1643345370000|2022-01-28 04:49:30|242.89|240.89|242.82|240.82|242.89|240.89|242.82|240.82|0
1643345380000|2022-01-28 04:49:40|242.67|240.67|242.45|240.45|242.67|240.67|242.45|240.45|0
1643345390000|2022-01-28 04:49:50|242.3|240.3|241.56|239.56|242.3|240.3|241.56|239.56|0
1643345400000|2022-01-28 04:50:00|241.27|239.27|241.05|239.05|241.35|239.35|241.05|239.05|0
1643345410000|2022-01-28 04:50:10|240.97|238.97|241.05|239.05|241.05|239.05|240.9|238.9|0
1643345420000|2022-01-28 04:50:20|240.9|238.9|240.61|238.61|241.05|239.05|240.61|238.61|0
1643345430000|2022-01-28 04:50:30|240.9|238.9|241.42|239.42|241.42|239.42|240.9|238.9|0
1643345440000|2022-01-28 04:50:40|241.2|239.2|241.2|239.2|241.27|239.27|241.2|239.2|0
1643345450000|2022-01-28 04:50:50|240.9|238.9|240.76|238.76|240.9|238.9|240.76|238.76|0
1643345460000|2022-01-28 04:51:00|241.05|239.05|241.2|239.2|241.2|239.2|241.05|239.05|0
1643345470000|2022-01-28 04:51:10|241.05|239.05|241.05|239.05|241.05|239.05|241.05|239.05|0
1643345480000|2022-01-28 04:51:20|240.31|238.31|240.53|238.53|240.53|238.53|240.31|238.31|0
1643345490000|2022-01-28 04:51:30|240.17|238.17|240.31|238.31|240.38|238.38|240.17|238.17|0
1643345500000|2022-01-28 04:51:40|240.24|238.24|240.31|238.31|240.31|238.31|240.24|238.24|0
1643345510000|2022-01-28 04:51:50|240.24|238.24|240.61|238.61|240.61|238.61|240.24|238.24|0
1643345520000|2022-01-28 04:52:00|240.46|238.46|240.46|238.46|240.46|238.46|240.31|238.31|0
1643345530000|2022-01-28 04:52:10|240.75|238.75|240.61|238.61|240.75|238.75|240.61|238.61|0
1643345540000|2022-01-28 04:52:20|240.53|238.53|240.61|238.61|240.61|238.61|240.53|238.53|0
1643345550000|2022-01-28 04:52:30|240.53|238.53|240.61|238.61|240.61|238.61|240.38|238.38|0
1643345560000|2022-01-28 04:52:40|240.68|238.68|240.9|238.9|240.9|238.9|240.68|238.68|0
1643345570000|2022-01-28 04:52:50|240.75|238.75|240.97|238.97|240.97|238.97|240.75|238.75|0
1643345580000|2022-01-28 04:53:00|240.9|238.9|240.75|238.75|240.9|238.9|240.75|238.75|0
1643345590000|2022-01-28 04:53:10|240.9|238.9|240.82|238.82|240.9|238.9|240.82|238.82|0
1643345600000|2022-01-28 04:53:20|240.31|238.31|240.31|238.31|240.31|238.31|240.31|238.31|0
1643345610000|2022-01-28 04:53:30|240.38|238.38|240.31|238.31|240.38|238.38|240.31|238.31|0
1643345620000|2022-01-28 04:53:40|240.16|238.16|240.16|238.16|240.16|238.16|240.16|238.16|0
1643345630000|2022-01-28 04:53:50|240.24|238.24|240.16|238.16|240.31|238.31|240.16|238.16|0
1643345640000|2022-01-28 04:54:00|240.09|238.09|240.02|238.02|240.09|238.09|240.02|238.02|0
1643345650000|2022-01-28 04:54:10|240.09|238.09|240.02|238.02|240.16|238.16|240.02|238.02|0
1643345670000|2022-01-28 04:54:30|239.72|237.72|239.72|237.72|239.87|237.87|239.72|237.72|0
1643345680000|2022-01-28 04:54:40|239.87|237.87|240.02|238.02|240.02|238.02|239.87|237.87|0
1643345690000|2022-01-28 04:54:50|239.94|237.94|239.87|237.87|240.02|238.02|239.87|237.87|0
1643345700000|2022-01-28 04:55:00|239.72|237.72|239.28|237.28|239.72|237.72|239.28|237.28|0
1643345710000|2022-01-28 04:55:10|239.58|237.58|239.35|237.35|239.58|237.58|239.35|237.35|0
1643345720000|2022-01-28 04:55:20|239.43|237.43|238.99|236.99|239.43|237.43|238.99|236.99|0
1643345730000|2022-01-28 04:55:30|239.06|237.06|239.06|237.06|239.06|237.06|239.06|237.06|0
1643345740000|2022-01-28 04:55:40|239.28|237.28|239.35|237.35|239.43|237.43|239.28|237.28|0
1643345750000|2022-01-28 04:55:50|238.91|236.91|239.14|237.14|239.21|237.21|238.91|236.91|0
1643345760000|2022-01-28 04:56:00|239.21|237.21|239.14|237.14|239.21|237.21|239.14|237.14|0
1643345770000|2022-01-28 04:56:10|239.06|237.06|239.06|237.06|239.06|237.06|239.06|237.06|0
1643345780000|2022-01-28 04:56:20|239.14|237.14|239.14|237.14|239.14|237.14|238.99|236.99|0
1643345790000|2022-01-28 04:56:30|238.99|236.99|239.28|237.28|239.28|237.28|238.99|236.99|0
1643345800000|2022-01-28 04:56:40|239.43|237.43|240.02|238.02|240.02|238.02|239.28|237.28|0
1643345810000|2022-01-28 04:56:50|239.72|237.72|239.87|237.87|239.87|237.87|239.65|237.65|0
1643345820000|2022-01-28 04:57:00|240.02|238.02|239.94|237.94|240.02|238.02|239.94|237.94|0
1643345830000|2022-01-28 04:57:10|240.02|238.02|239.72|237.72|240.02|238.02|239.72|237.72|0
1643345840000|2022-01-28 04:57:20|239.57|237.57|239.13|237.13|239.57|237.57|239.13|237.13|0
1643345850000|2022-01-28 04:57:30|239.28|237.28|239.35|237.35|239.35|237.35|239.2|237.2|0
1643345860000|2022-01-28 04:57:40|239.43|237.43|239.5|237.5|239.5|237.5|239.43|237.43|0
1643345870000|2022-01-28 04:57:50|239.87|237.87|239.87|237.87|239.87|237.87|239.87|237.87|0
1643345880000|2022-01-28 04:58:00|239.72|237.72|239.72|237.72|239.72|237.72|239.72|237.72|0
1643345890000|2022-01-28 04:58:10|239.94|237.94|239.87|237.87|239.94|237.94|239.87|237.87|0
1643345900000|2022-01-28 04:58:20|239.57|237.57|239.43|237.43|239.57|237.57|239.43|237.43|0
1643345910000|2022-01-28 04:58:30|239.28|237.28|239.13|237.13|239.28|237.28|239.13|237.13|0
1643345920000|2022-01-28 04:58:40|239.06|237.06|239.13|237.13|239.13|237.13|238.99|236.99|0
1643345930000|2022-01-28 04:58:50|238.99|236.99|239.2|237.2|239.2|237.2|238.99|236.99|0
1643345940000|2022-01-28 04:59:00|239.28|237.28|239.28|237.28|239.28|237.28|239.28|237.28|0
1643345950000|2022-01-28 04:59:10|239.64|237.64|239.72|237.72|239.72|237.72|239.64|237.64|0
1643345960000|2022-01-28 04:59:20|239.87|237.87|239.79|237.79|239.87|237.87|239.72|237.72|0
1643345970000|2022-01-28 04:59:30|239.72|237.72|239.5|237.5|239.72|237.72|239.5|237.5|0
1643345980000|2022-01-28 04:59:40|239.57|237.57|239.57|237.57|239.57|237.57|239.57|237.57|0
1643345990000|2022-01-28 04:59:50|239.43|237.43|239.64|237.64|239.72|237.72|239.43|237.43|0
1643346000000|2022-01-28 05:00:00|239.72|237.72|239.43|237.43|239.72|237.72|238.69|236.69|0
1643346010000|2022-01-28 05:00:10|239.35|237.35|238.69|236.69|239.35|237.35|238.69|236.69|0
1643346020000|2022-01-28 05:00:20|238.91|236.91|239.43|237.43|239.43|237.43|238.91|236.91|0
1643346030000|2022-01-28 05:00:30|239.57|237.57|239.94|237.94|239.94|237.94|239.57|237.57|0
1643346040000|2022-01-28 05:00:40|239.87|237.87|239.57|237.57|239.87|237.87|239.57|237.57|0
1643346050000|2022-01-28 05:00:50|239.28|237.28|239.28|237.28|239.28|237.28|239.28|237.28|0
1643346060000|2022-01-28 05:01:00|239.13|237.13|239.2|237.2|239.2|237.2|238.84|236.84|0
1643346070000|2022-01-28 05:01:10|239.28|237.28|239.28|237.28|239.28|237.28|239.2|237.2|0
1643346080000|2022-01-28 05:01:20|239.13|237.13|239.13|237.13|239.13|237.13|239.13|237.13|0
1643346090000|2022-01-28 05:01:30|239.28|237.28|239.28|237.28|239.28|237.28|239.28|237.28|0
1643346100000|2022-01-28 05:01:40|239.13|237.13|239.05|237.05|239.13|237.13|239.05|237.05|0
1643346110000|2022-01-28 05:01:50|238.98|236.98|238.98|236.98|238.98|236.98|238.69|236.69|0
1643346120000|2022-01-28 05:02:00|238.84|236.84|239.28|237.28|239.28|237.28|238.84|236.84|0
1643346130000|2022-01-28 05:02:10|238.98|236.98|238.84|236.84|238.98|236.98|238.84|236.84|0
1643346140000|2022-01-28 05:02:20|238.91|236.91|238.69|236.69|238.91|236.91|238.61|236.61|0
1643346150000|2022-01-28 05:02:30|238.84|236.84|238.98|236.98|238.98|236.98|238.84|236.84|0
1643346160000|2022-01-28 05:02:40|239.28|237.28|239.28|237.28|239.28|237.28|239.13|237.13|0
1643346170000|2022-01-28 05:02:50|239.13|237.13|239.28|237.28|239.28|237.28|239.13|237.13|0
1643346180000|2022-01-28 05:03:00|239.05|237.05|238.98|236.98|239.05|237.05|238.91|236.91|0
1643346190000|2022-01-28 05:03:10|238.84|236.84|238.84|236.84|238.84|236.84|238.76|236.76|0
1643346200000|2022-01-28 05:03:20|238.91|236.91|238.98|236.98|238.98|236.98|238.91|236.91|0
1643346210000|2022-01-28 05:03:30|238.91|236.91|239.13|237.13|239.28|237.28|238.91|236.91|0
1643346220000|2022-01-28 05:03:40|238.91|236.91|238.98|236.98|238.98|236.98|238.91|236.91|0
1643346230000|2022-01-28 05:03:50|239.2|237.2|239.2|237.2|239.28|237.28|239.13|237.13|0
1643346240000|2022-01-28 05:04:00|239.13|237.13|238.98|236.98|239.13|237.13|238.98|236.98|0
1643346250000|2022-01-28 05:04:10|239.05|237.05|239.28|237.28|239.28|237.28|238.98|236.98|0
1643346260000|2022-01-28 05:04:20|239.13|237.13|239.86|237.86|239.86|237.86|239.13|237.13|0
1643346270000|2022-01-28 05:04:30|239.79|237.79|239.86|237.86|239.86|237.86|239.49|237.49|0
1643346280000|2022-01-28 05:04:40|240.01|238.01|240.01|238.01|240.16|238.16|240.01|238.01|0
1643346290000|2022-01-28 05:04:50|239.86|237.86|240.01|238.01|240.01|238.01|239.86|237.86|0
1643346300000|2022-01-28 05:05:00|239.86|237.86|239.86|237.86|240.01|238.01|239.86|237.86|0
1643346310000|2022-01-28 05:05:10|240.01|238.01|239.42|237.42|240.01|238.01|239.42|237.42|0
1643346320000|2022-01-28 05:05:20|239.34|237.34|239.42|237.42|239.42|237.42|239.34|237.34|0
1643346330000|2022-01-28 05:05:30|239.27|237.27|239.27|237.27|239.34|237.34|239.27|237.27|0
1643346340000|2022-01-28 05:05:40|239.42|237.42|239.71|237.71|239.71|237.71|239.42|237.42|0
1643346350000|2022-01-28 05:05:50|240.01|238.01|240.74|238.74|240.74|238.74|240.01|238.01|0
1643346360000|2022-01-28 05:06:00|240.67|238.67|240.67|238.67|240.67|238.67|240.67|238.67|0
1643346370000|2022-01-28 05:06:10|240.89|238.89|240.3|238.3|240.89|238.89|240.3|238.3|0
1643346380000|2022-01-28 05:06:20|240.45|238.45|240.37|238.37|240.59|238.59|240.37|238.37|0
1643346390000|2022-01-28 05:06:30|240.3|238.3|240.3|238.3|240.45|238.45|240.3|238.3|0
1643346400000|2022-01-28 05:06:40|240.22|238.22|239.93|237.93|240.22|238.22|239.93|237.93|0
1643346410000|2022-01-28 05:06:50|240.01|238.01|239.86|237.86|240.01|238.01|239.86|237.86|0
1643346420000|2022-01-28 05:07:00|239.78|237.78|239.57|237.57|239.78|237.78|239.57|237.57|0
1643346430000|2022-01-28 05:07:10|239.49|237.49|239.71|237.71|239.71|237.71|239.49|237.49|0
1643346440000|2022-01-28 05:07:20|239.78|237.78|239.86|237.86|239.86|237.86|239.78|237.78|0
1643346450000|2022-01-28 05:07:30|240.74|238.74|240.59|238.59|240.74|238.74|240.52|238.52|0
1643346460000|2022-01-28 05:07:40|240.52|238.52|240.52|238.52|240.52|238.52|240.52|238.52|0
1643346470000|2022-01-28 05:07:50|240.45|238.45|240.08|238.08|240.45|238.45|240.08|238.08|0
1643346480000|2022-01-28 05:08:00|240.15|238.15|240.3|238.3|240.59|238.59|240.15|238.15|0
1643346490000|2022-01-28 05:08:10|240.45|238.45|239.93|237.93|240.45|238.45|239.93|237.93|0
1643346500000|2022-01-28 05:08:20|239.86|237.86|239.64|237.64|239.86|237.86|239.64|237.64|0
1643346510000|2022-01-28 05:08:30|239.71|237.71|239.56|237.56|239.71|237.71|239.27|237.27|0
1643346520000|2022-01-28 05:08:40|239.93|237.93|239.42|237.42|239.93|237.93|239.42|237.42|0
1643346530000|2022-01-28 05:08:50|239.27|237.27|240.08|238.08|240.08|238.08|239.27|237.27|0
1643346540000|2022-01-28 05:09:00|240.15|238.15|240.22|238.22|240.22|238.22|239.86|237.86|0
1643346550000|2022-01-28 05:09:10|240.37|238.37|239.86|237.86|240.37|238.37|239.86|237.86|0
1643346560000|2022-01-28 05:09:20|239.71|237.71|239.86|237.86|239.86|237.86|239.71|237.71|0
1643346570000|2022-01-28 05:09:30|240.07|238.07|240.45|238.45|240.59|238.59|240.07|238.07|0
1643346580000|2022-01-28 05:09:40|240.3|238.3|240.07|238.07|240.3|238.3|239.86|237.86|0
1643346590000|2022-01-28 05:09:50|239.86|237.86|239.27|237.27|239.86|237.86|239.27|237.27|0
1643346600000|2022-01-28 05:10:00|238.9|236.9|238.68|236.68|238.9|236.9|238.68|236.68|0
1643346610000|2022-01-28 05:10:10|238.54|236.54|238.1|236.1|238.54|236.54|238.1|236.1|0
1643346620000|2022-01-28 05:10:20|238.24|236.24|238.39|236.39|238.39|236.39|238.24|236.24|0
1643346630000|2022-01-28 05:10:30|238.24|236.24|239.12|237.12|239.12|237.12|238.24|236.24|0
1643346640000|2022-01-28 05:10:40|238.98|236.98|239.63|237.63|239.71|237.71|238.98|236.98|0
1643346650000|2022-01-28 05:10:50|239.49|237.49|239.42|237.42|239.49|237.49|239.42|237.42|0
1643346660000|2022-01-28 05:11:00|239.27|237.27|240.15|238.15|240.15|238.15|239.27|237.27|0
1643346670000|2022-01-28 05:11:10|240.37|238.37|238.75|236.75|240.37|238.37|238.75|236.75|0
1643346680000|2022-01-28 05:11:20|239.27|237.27|239.49|237.49|239.49|237.49|238.98|236.98|0
1643346690000|2022-01-28 05:11:30|239.34|237.34|239.78|237.78|239.78|237.78|239.34|237.34|0
1643346700000|2022-01-28 05:11:40|240|238|240.59|238.59|240.59|238.59|240|238|0
1643346710000|2022-01-28 05:11:50|241.03|239.03|240.96|238.96|241.03|239.03|240.44|238.44|0
1643346720000|2022-01-28 05:12:00|240.81|238.81|240.59|238.59|240.81|238.81|240.59|238.59|0
1643346730000|2022-01-28 05:12:10|240.88|238.88|242.65|240.65|242.65|240.65|240.88|238.88|0
1643346740000|2022-01-28 05:12:20|242.72|240.72|244.28|242.28|244.43|242.43|242.72|240.72|0
1643346750000|2022-01-28 05:12:30|243.99|241.99|243.54|241.54|243.99|241.99|243.54|241.54|0
1643346760000|2022-01-28 05:12:40|244.06|242.06|244.28|242.28|244.43|242.43|244.06|242.06|0
1643346770000|2022-01-28 05:12:50|243.99|241.99|243.54|241.54|243.99|241.99|243.54|241.54|0
1643346780000|2022-01-28 05:13:00|243.91|241.91|244.43|242.43|244.43|242.43|243.91|241.91|0
1643346790000|2022-01-28 05:13:10|244.28|242.28|243.91|241.91|244.28|242.28|243.91|241.91|0
1643346800000|2022-01-28 05:13:20|243.98|241.98|243.98|241.98|243.98|241.98|243.61|241.61|0
1643346810000|2022-01-28 05:13:30|244.13|242.13|243.69|241.69|244.13|242.13|243.69|241.69|0
1643346820000|2022-01-28 05:13:40|243.54|241.54|243.84|241.84|243.84|241.84|243.39|241.39|0
1643346830000|2022-01-28 05:13:50|243.91|241.91|244.35|242.35|244.35|242.35|243.76|241.76|0
1643346840000|2022-01-28 05:14:00|244.43|242.43|244.58|242.58|244.65|242.65|244.35|242.35|0
1643346850000|2022-01-28 05:14:10|244.43|242.43|244.43|242.43|244.58|242.58|244.43|242.43|0
1643346860000|2022-01-28 05:14:20|244.28|242.28|244.35|242.35|244.35|242.35|244.28|242.28|0
1643346870000|2022-01-28 05:14:30|244.28|242.28|244.58|242.58|244.87|242.87|244.28|242.28|0
1643346880000|2022-01-28 05:14:40|244.35|242.35|244.28|242.28|244.35|242.35|244.28|242.28|0
1643346890000|2022-01-28 05:14:50|244.2|242.2|244.13|242.13|244.2|242.2|243.91|241.91|0
1643346900000|2022-01-28 05:15:00|243.98|241.98|244.35|242.35|244.58|242.58|243.98|241.98|0
1643346910000|2022-01-28 05:15:10|244.43|242.43|244.43|242.43|244.43|242.43|244.43|242.43|0
1643346920000|2022-01-28 05:15:20|244.58|242.58|244.94|242.94|244.94|242.94|244.43|242.43|0
1643346930000|2022-01-28 05:15:30|244.87|242.87|245.76|243.76|245.76|243.76|244.87|242.87|0
1643346940000|2022-01-28 05:15:40|246.06|244.06|246.36|244.36|246.36|244.36|246.06|244.06|0
1643346950000|2022-01-28 05:15:50|246.43|244.43|246.21|244.21|246.43|244.43|246.21|244.21|0
1643346960000|2022-01-28 05:16:00|246.28|244.28|246.21|244.21|246.28|244.28|246.21|244.21|0
1643346970000|2022-01-28 05:16:10|246.06|244.06|246.21|244.21|246.21|244.21|246.06|244.06|0
1643346980000|2022-01-28 05:16:20|246.28|244.28|246.13|244.13|246.28|244.28|246.13|244.13|0
1643346990000|2022-01-28 05:16:30|246.21|244.21|245.91|243.91|246.21|244.21|245.91|243.91|0
1643347000000|2022-01-28 05:16:40|246.06|244.06|245.91|243.91|246.06|244.06|245.91|243.91|0
1643347010000|2022-01-28 05:16:50|245.76|243.76|245.91|243.91|245.91|243.91|245.76|243.76|0
1643347020000|2022-01-28 05:17:00|246.06|244.06|246.06|244.06|246.06|244.06|246.06|244.06|0
1643347030000|2022-01-28 05:17:10|246.21|244.21|246.51|244.51|246.51|244.51|246.21|244.21|0
1643347040000|2022-01-28 05:17:20|246.36|244.36|246.51|244.51|246.51|244.51|246.21|244.21|0
1643347050000|2022-01-28 05:17:30|246.66|244.66|246.66|244.66|246.66|244.66|246.66|244.66|0
1643347060000|2022-01-28 05:17:40|246.51|244.51|246.06|244.06|246.66|244.66|246.06|244.06|0
1643347070000|2022-01-28 05:17:50|246.13|244.13|246.06|244.06|246.21|244.21|246.06|244.06|0
1643347080000|2022-01-28 05:18:00|245.76|243.76|246.21|244.21|246.21|244.21|245.76|243.76|0
1643347090000|2022-01-28 05:18:10|246.36|244.36|246.81|244.81|246.81|244.81|246.36|244.36|0
1643347100000|2022-01-28 05:18:20|246.95|244.95|247.03|245.03|247.1|245.1|246.95|244.95|0
1643347110000|2022-01-28 05:18:30|247.1|245.1|246.66|244.66|247.1|245.1|246.66|244.66|0
1643347120000|2022-01-28 05:18:40|248.49|246.49|249.09|247.09|249.09|247.09|248.27|246.27|0
1643347130000|2022-01-28 05:18:50|248.79|246.79|247.5|245.5|248.79|246.79|247.42|245.42|0
1643347140000|2022-01-28 05:19:00|247.42|245.42|246.83|244.83|247.42|245.42|246.68|244.68|0
1643347150000|2022-01-28 05:19:10|246.98|244.98|247.87|245.87|247.87|245.87|246.98|244.98|0
1643347160000|2022-01-28 05:19:20|248.02|246.02|248.17|246.17|248.17|246.17|247.87|245.87|0
1643347170000|2022-01-28 05:19:30|248.24|246.24|248.17|246.17|248.24|246.24|248.17|246.17|0
1643347180000|2022-01-28 05:19:40|248.32|246.32|248.62|246.62|248.62|246.62|248.32|246.32|0
1643347190000|2022-01-28 05:19:50|248.54|246.54|248.24|246.24|248.54|246.54|248.24|246.24|0
1643347200000|2022-01-28 05:20:00|247.87|245.87|248.02|246.02|248.17|246.17|247.87|245.87|0
1643347210000|2022-01-28 05:20:10|247.87|245.87|248.24|246.24|248.24|246.24|247.87|245.87|0
1643347220000|2022-01-28 05:20:20|248.47|246.47|248.39|246.39|248.77|246.77|248.39|246.39|0
1643347230000|2022-01-28 05:20:30|248.47|246.47|247.72|245.72|248.47|246.47|247.72|245.72|0
1643347240000|2022-01-28 05:20:40|247.64|245.64|248.02|246.02|248.02|246.02|247.64|245.64|0
1643347250000|2022-01-28 05:20:50|248.17|246.17|248.02|246.02|248.32|246.32|248.02|246.02|0
1643347260000|2022-01-28 05:21:00|248.24|246.24|248.77|246.77|248.77|246.77|248.24|246.24|0
1643347270000|2022-01-28 05:21:10|248.62|246.62|248.54|246.54|248.62|246.62|248.54|246.54|0
1643347280000|2022-01-28 05:21:20|248.69|246.69|249.06|247.06|249.06|247.06|248.62|246.62|0
1643347290000|2022-01-28 05:21:30|248.92|246.92|248.77|246.77|248.92|246.92|248.77|246.77|0
1643347300000|2022-01-28 05:21:40|248.92|246.92|248.32|246.32|248.92|246.92|248.32|246.32|0
1643347310000|2022-01-28 05:21:50|248.62|246.62|248.84|246.84|248.84|246.84|248.62|246.62|0
1643347320000|2022-01-28 05:22:00|249.66|247.66|249.06|247.06|249.66|247.66|249.06|247.06|0
1643347330000|2022-01-28 05:22:10|248.91|246.91|248.91|246.91|248.91|246.91|248.91|246.91|0
1643347340000|2022-01-28 05:22:20|248.76|246.76|248.91|246.91|248.91|246.91|248.76|246.76|0
1643347350000|2022-01-28 05:22:30|248.84|246.84|248.76|246.76|248.91|246.91|248.76|246.76|0
1643347360000|2022-01-28 05:22:40|248.84|246.84|249.21|247.21|249.21|247.21|248.84|246.84|0
1643347370000|2022-01-28 05:22:50|249.28|247.28|249.28|247.28|249.28|247.28|249.28|247.28|0
1643347380000|2022-01-28 05:23:00|249.51|247.51|249.06|247.06|249.51|247.51|249.06|247.06|0
1643347400000|2022-01-28 05:23:20|248.91|246.91|248.76|246.76|248.91|246.91|248.76|246.76|0
1643347410000|2022-01-28 05:23:30|248.69|246.69|248.69|246.69|248.69|246.69|248.69|246.69|0
1643347420000|2022-01-28 05:23:40|249.36|247.36|248.91|246.91|249.36|247.36|248.91|246.91|0
1643347430000|2022-01-28 05:23:50|248.98|246.98|249.06|247.06|249.06|247.06|248.98|246.98|0
1643347440000|2022-01-28 05:24:00|249.36|247.36|249.06|247.06|249.36|247.36|249.06|247.06|0
1643347450000|2022-01-28 05:24:10|248.98|246.98|248.91|246.91|248.98|246.98|248.91|246.91|0
1643347460000|2022-01-28 05:24:20|248.76|246.76|248.76|246.76|248.76|246.76|248.76|246.76|0
1643347470000|2022-01-28 05:24:30|248.69|246.69|248.61|246.61|248.69|246.69|248.61|246.61|0
1643347480000|2022-01-28 05:24:40|248.54|246.54|248.61|246.61|248.61|246.61|248.54|246.54|0
1643347500000|2022-01-28 05:25:00|248.83|246.83|249.06|247.06|249.06|247.06|248.83|246.83|0
1643347510000|2022-01-28 05:25:10|249.21|247.21|249.36|247.36|249.51|247.51|249.06|247.06|0
1643347520000|2022-01-28 05:25:20|249.51|247.51|248.91|246.91|249.51|247.51|248.91|246.91|0
1643347530000|2022-01-28 05:25:30|248.76|246.76|248.61|246.61|248.76|246.76|248.61|246.61|0
1643347540000|2022-01-28 05:25:40|248.46|246.46|248.61|246.61|248.61|246.61|248.31|246.31|0
1643347550000|2022-01-28 05:25:50|248.53|246.53|248.76|246.76|248.76|246.76|248.53|246.53|0
1643347560000|2022-01-28 05:26:00|248.91|246.91|248.98|246.98|248.98|246.98|248.91|246.91|0
1643347570000|2022-01-28 05:26:10|249.06|247.06|249.36|247.36|249.36|247.36|249.06|247.06|0
1643347580000|2022-01-28 05:26:20|249.66|247.66|249.81|247.81|249.81|247.81|249.66|247.66|0
1643347590000|2022-01-28 05:26:30|249.96|247.96|249.81|247.81|249.96|247.96|249.81|247.81|0
1643347600000|2022-01-28 05:26:40|249.66|247.66|249.66|247.66|249.66|247.66|249.66|247.66|0
1643347610000|2022-01-28 05:26:50|250.11|248.11|250.26|248.26|250.26|248.26|249.96|247.96|0
1643347620000|2022-01-28 05:27:00|250.41|248.41|249.81|247.81|250.41|248.41|249.81|247.81|0
1643347630000|2022-01-28 05:27:10|249.51|247.51|249.36|247.36|249.51|247.51|249.36|247.36|0
1643347640000|2022-01-28 05:27:20|249.06|247.06|248.91|246.91|249.06|247.06|248.91|246.91|0
1643347670000|2022-01-28 05:27:50|249.06|247.06|249.36|247.36|249.36|247.36|249.06|247.06|0
1643347680000|2022-01-28 05:28:00|249.58|247.58|249.51|247.51|249.66|247.66|249.51|247.51|0
1643347690000|2022-01-28 05:28:10|249.21|247.21|249.06|247.06|249.21|247.21|249.06|247.06|0
1643347700000|2022-01-28 05:28:20|249.21|247.21|250.11|248.11|250.11|248.11|249.13|247.13|0
1643347710000|2022-01-28 05:28:30|249.96|247.96|249.96|247.96|249.96|247.96|249.96|247.96|0
1643347720000|2022-01-28 05:28:40|250.11|248.11|249.21|247.21|250.11|248.11|249.21|247.21|0
1643347730000|2022-01-28 05:28:50|249.28|247.28|249.36|247.36|249.36|247.36|249.28|247.28|0
1643347740000|2022-01-28 05:29:00|249.43|247.43|249.28|247.28|249.43|247.43|249.28|247.28|0
1643347750000|2022-01-28 05:29:10|249.36|247.36|249.21|247.21|249.43|247.43|249.21|247.21|0
1643347760000|2022-01-28 05:29:20|249.06|247.06|248.91|246.91|249.06|247.06|248.83|246.83|0
1643347770000|2022-01-28 05:29:30|248.83|246.83|249.36|247.36|249.36|247.36|248.83|246.83|0
1643347780000|2022-01-28 05:29:40|249.28|247.28|249.06|247.06|249.28|247.28|249.06|247.06|0
1643347790000|2022-01-28 05:29:50|248.83|246.83|249.66|247.66|249.66|247.66|248.76|246.76|0
1643347800000|2022-01-28 05:30:00|249.58|247.58|249.28|247.28|249.58|247.58|249.28|247.28|0
1643347810000|2022-01-28 05:30:10|249.36|247.36|249.21|247.21|249.36|247.36|249.21|247.21|0
1643347820000|2022-01-28 05:30:20|249.36|247.36|249.28|247.28|249.36|247.36|249.21|247.21|0
1643347830000|2022-01-28 05:30:30|249.36|247.36|249.06|247.06|249.36|247.36|249.06|247.06|0
1643347840000|2022-01-28 05:30:40|249.13|247.13|249.21|247.21|249.21|247.21|249.13|247.13|0
1643347850000|2022-01-28 05:30:50|249.06|247.06|249.36|247.36|249.36|247.36|249.06|247.06|0
1643347860000|2022-01-28 05:31:00|249.8|247.8|250.1|248.1|250.1|248.1|249.8|247.8|0
1643347870000|2022-01-28 05:31:10|249.95|247.95|249.65|247.65|249.95|247.95|249.51|247.51|0
1643347880000|2022-01-28 05:31:20|249.8|247.8|249.8|247.8|249.8|247.8|249.8|247.8|0
1643347890000|2022-01-28 05:31:30|250.03|248.03|249.28|247.28|250.03|248.03|249.28|247.28|0
1643347900000|2022-01-28 05:31:40|249.21|247.21|249.35|247.35|249.35|247.35|249.06|247.06|0
1643347910000|2022-01-28 05:31:50|249.21|247.21|249.58|247.58|249.58|247.58|249.21|247.21|0
1643347920000|2022-01-28 05:32:00|249.8|247.8|249.21|247.21|249.8|247.8|249.21|247.21|0
1643347930000|2022-01-28 05:32:10|249.2|247.2|249.06|247.06|249.2|247.2|248.98|246.98|0
1643347940000|2022-01-28 05:32:20|249.13|247.13|249.28|247.28|249.28|247.28|249.13|247.13|0
1643347950000|2022-01-28 05:32:30|249.06|247.06|249.65|247.65|249.65|247.65|249.06|247.06|0
1643347960000|2022-01-28 05:32:40|249.58|247.58|249.5|247.5|249.65|247.65|249.5|247.5|0
1643347970000|2022-01-28 05:32:50|249.43|247.43|249.65|247.65|249.65|247.65|249.43|247.43|0
1643347980000|2022-01-28 05:33:00|249.8|247.8|249.8|247.8|249.8|247.8|249.65|247.65|0
1643347990000|2022-01-28 05:33:10|249.65|247.65|249.65|247.65|249.65|247.65|249.65|247.65|0
1643348000000|2022-01-28 05:33:20|249.8|247.8|249.8|247.8|249.8|247.8|249.72|247.72|0
1643348010000|2022-01-28 05:33:30|249.95|247.95|249.65|247.65|249.95|247.95|249.65|247.65|0
1643348020000|2022-01-28 05:33:40|249.8|247.8|249.5|247.5|249.8|247.8|249.5|247.5|0
1643348030000|2022-01-28 05:33:50|249.05|247.05|249.2|247.2|249.2|247.2|249.05|247.05|0
1643348040000|2022-01-28 05:34:00|249.05|247.05|249.05|247.05|249.05|247.05|249.05|247.05|0
1643348060000|2022-01-28 05:34:20|249.2|247.2|249.2|247.2|249.2|247.2|249.2|247.2|0
1643348070000|2022-01-28 05:34:30|249.35|247.35|248.75|246.75|249.35|247.35|248.75|246.75|0
1643348080000|2022-01-28 05:34:40|248.53|246.53|248.38|246.38|248.6|246.6|248.38|246.38|0
1643348090000|2022-01-28 05:34:50|248.01|246.01|247.26|245.26|248.01|246.01|247.26|245.26|0
1643348100000|2022-01-28 05:35:00|247.04|245.04|247.26|245.26|247.41|245.41|247.04|245.04|0
1643348110000|2022-01-28 05:35:10|247.18|245.18|247.56|245.56|247.56|245.56|247.11|245.11|0
1643348120000|2022-01-28 05:35:20|247.26|245.26|247.11|245.11|247.41|245.41|247.11|245.11|0
1643348130000|2022-01-28 05:35:30|247.18|245.18|246.74|244.74|247.18|245.18|246.67|244.67|0
1643348140000|2022-01-28 05:35:40|246.37|244.37|246.37|244.37|246.37|244.37|246.22|244.22|0
1643348150000|2022-01-28 05:35:50|245.92|243.92|245.92|243.92|245.92|243.92|245.92|243.92|0
1643348160000|2022-01-28 05:36:00|245.62|243.62|245.33|243.33|245.62|243.62|245.25|243.25|0
1643348170000|2022-01-28 05:36:10|244.88|242.88|245.03|243.03|245.33|243.33|244.88|242.88|0
1643348180000|2022-01-28 05:36:20|245.1|243.1|246.07|244.07|246.07|244.07|245.1|243.1|0
1643348190000|2022-01-28 05:36:30|245.92|243.92|245.92|243.92|246.07|244.07|245.92|243.92|0
1643348200000|2022-01-28 05:36:40|246.14|244.14|246.29|244.29|246.37|244.37|246.14|244.14|0
1643348210000|2022-01-28 05:36:50|246.22|244.22|246.59|244.59|246.66|244.66|246.22|244.22|0
1643348220000|2022-01-28 05:37:00|246.52|244.52|246.96|244.96|246.96|244.96|246.52|244.52|0
1643348230000|2022-01-28 05:37:10|247.18|245.18|247.26|245.26|247.41|245.41|247.18|245.18|0
1643348240000|2022-01-28 05:37:20|247.33|245.33|246.96|244.96|247.33|245.33|246.96|244.96|0
1643348250000|2022-01-28 05:37:30|247.03|245.03|246.96|244.96|247.03|245.03|246.96|244.96|0
1643348260000|2022-01-28 05:37:40|246.88|244.88|246.88|244.88|246.96|244.96|246.88|244.88|0
1643348270000|2022-01-28 05:37:50|246.96|244.96|246.44|244.44|246.96|244.96|246.44|244.44|0
1643348280000|2022-01-28 05:38:00|246.59|244.59|246.59|244.59|246.59|244.59|246.51|244.51|0
1643348290000|2022-01-28 05:38:10|246.66|244.66|246.44|244.44|246.66|244.66|246.44|244.44|0
1643348300000|2022-01-28 05:38:20|246.51|244.51|246.37|244.37|246.51|244.51|246.37|244.37|0
1643348310000|2022-01-28 05:38:30|246.51|244.51|246.51|244.51|246.59|244.59|246.51|244.51|0
1643348320000|2022-01-28 05:38:40|246.59|244.59|246.66|244.66|246.66|244.66|246.59|244.59|0
1643348330000|2022-01-28 05:38:50|246.59|244.59|246.66|244.66|246.66|244.66|246.59|244.59|0
1643348340000|2022-01-28 05:39:00|246.22|244.22|246.36|244.36|246.44|244.44|246.22|244.22|0
1643348350000|2022-01-28 05:39:10|246.44|244.44|246.44|244.44|246.44|244.44|246.29|244.29|0
1643348360000|2022-01-28 05:39:20|246.36|244.36|246.66|244.66|246.66|244.66|246.36|244.36|0
1643348370000|2022-01-28 05:39:30|246.58|244.58|246.29|244.29|246.58|244.58|246.22|244.22|0
1643348380000|2022-01-28 05:39:40|246.36|244.36|246.51|244.51|246.51|244.51|246.29|244.29|0
1643348390000|2022-01-28 05:39:50|246.58|244.58|246.81|244.81|246.81|244.81|246.58|244.58|0
1643348400000|2022-01-28 05:40:00|246.96|244.96|247.41|245.41|247.41|245.41|246.96|244.96|0
1643348410000|2022-01-28 05:40:10|247.85|245.85|247.85|245.85|247.85|245.85|247.78|245.78|0
1643348420000|2022-01-28 05:40:20|247.7|245.7|247.63|245.63|247.7|245.7|247.55|245.55|0
1643348430000|2022-01-28 05:40:30|247.78|245.78|247.48|245.48|247.78|245.78|247.41|245.41|0
1643348440000|2022-01-28 05:40:40|247.63|245.63|247.78|245.78|247.78|245.78|247.33|245.33|0
1643348450000|2022-01-28 05:40:50|247.48|245.48|247.48|245.48|247.48|245.48|247.26|245.26|0
1643348460000|2022-01-28 05:41:00|247.55|245.55|247.63|245.63|247.85|245.85|247.41|245.41|0
1643348470000|2022-01-28 05:41:10|247.85|245.85|248|246|248.15|246.15|247.63|245.63|0
1643348480000|2022-01-28 05:41:20|247.92|245.92|247.77|245.77|248|246|247.77|245.77|0
1643348490000|2022-01-28 05:41:30|247.7|245.7|247.85|245.85|247.85|245.85|247.7|245.7|0
1643348500000|2022-01-28 05:41:40|247.7|245.7|247.7|245.7|247.7|245.7|247.7|245.7|0
1643348510000|2022-01-28 05:41:50|247.55|245.55|247.62|245.62|247.62|245.62|247.55|245.55|0
1643348520000|2022-01-28 05:42:00|247.7|245.7|247.55|245.55|247.7|245.7|247.55|245.55|0
1643348530000|2022-01-28 05:42:10|247.62|245.62|247.7|245.7|247.7|245.7|247.62|245.62|0
1643348540000|2022-01-28 05:42:20|247.62|245.62|247.4|245.4|247.62|245.62|246.96|244.96|0
1643348550000|2022-01-28 05:42:30|247.18|245.18|247.18|245.18|247.25|245.25|247.18|245.18|0
1643348560000|2022-01-28 05:42:40|247.11|245.11|247.25|245.25|247.4|245.4|247.11|245.11|0
1643348570000|2022-01-28 05:42:50|247.33|245.33|247.55|245.55|247.55|245.55|247.33|245.33|0
1643348580000|2022-01-28 05:43:00|247.7|245.7|247.7|245.7|247.7|245.7|247.62|245.62|0
1643348590000|2022-01-28 05:43:10|247.47|245.47|247.55|245.55|247.55|245.55|247.47|245.47|0
1643348600000|2022-01-28 05:43:20|247.33|245.33|247.33|245.33|247.33|245.33|247.33|245.33|0
1643348610000|2022-01-28 05:43:30|247.4|245.4|247.1|245.1|247.4|245.4|247.1|245.1|0
1643348620000|2022-01-28 05:43:40|247.18|245.18|247.1|245.1|247.18|245.18|247.1|245.1|0
1643348630000|2022-01-28 05:43:50|247.18|245.18|246.96|244.96|247.18|245.18|246.88|244.88|0
1643348640000|2022-01-28 05:44:00|247.1|245.1|247.1|245.1|247.1|245.1|247.03|245.03|0
1643348650000|2022-01-28 05:44:10|247.32|245.32|247.55|245.55|247.55|245.55|247.1|245.1|0
1643348660000|2022-01-28 05:44:20|247.4|245.4|247.62|245.62|247.62|245.62|247.4|245.4|0
1643348670000|2022-01-28 05:44:30|247.7|245.7|247.55|245.55|247.7|245.7|247.4|245.4|0
1643348680000|2022-01-28 05:44:40|247.7|245.7|247.7|245.7|248|246|247.7|245.7|0
1643348690000|2022-01-28 05:44:50|247.77|245.77|247.77|245.77|247.77|245.77|247.7|245.7|0
1643348700000|2022-01-28 05:45:00|247.85|245.85|247.47|245.47|247.85|245.85|247.47|245.47|0
1643348710000|2022-01-28 05:45:10|247.4|245.4|247.32|245.32|247.4|245.4|247.32|245.32|0
1643348720000|2022-01-28 05:45:20|247.25|245.25|246.06|244.06|247.25|245.25|246.06|244.06|0
1643348730000|2022-01-28 05:45:30|245.98|243.98|246.51|244.51|246.51|244.51|245.98|243.98|0
1643348740000|2022-01-28 05:45:40|246.73|244.73|246.73|244.73|246.73|244.73|246.66|244.66|0
1643348750000|2022-01-28 05:45:50|246.81|244.81|246.81|244.81|246.81|244.81|246.58|244.58|0
1643348760000|2022-01-28 05:46:00|246.66|244.66|246.66|244.66|246.81|244.81|246.58|244.58|0
1643348770000|2022-01-28 05:46:10|246.58|244.58|246.73|244.73|246.8|244.8|246.58|244.58|0
1643348780000|2022-01-28 05:46:20|246.66|244.66|246.73|244.73|246.8|244.8|246.66|244.66|0
1643348790000|2022-01-28 05:46:30|246.8|244.8|247.32|245.32|247.32|245.32|246.8|244.8|0
1643348800000|2022-01-28 05:46:40|247.1|245.1|247.17|245.17|247.17|245.17|247.1|245.1|0
1643348810000|2022-01-28 05:46:50|246.95|244.95|246.95|244.95|247.25|245.25|246.95|244.95|0
1643348820000|2022-01-28 05:47:00|247.17|245.17|246.95|244.95|247.17|245.17|246.95|244.95|0
1643348830000|2022-01-28 05:47:10|247.1|245.1|247.02|245.02|247.1|245.1|247.02|245.02|0
1643348840000|2022-01-28 05:47:20|246.95|244.95|247.17|245.17|247.17|245.17|246.95|244.95|0
1643348850000|2022-01-28 05:47:30|246.95|244.95|246.95|244.95|246.95|244.95|246.8|244.8|0
1643348860000|2022-01-28 05:47:40|247.17|245.17|247.02|245.02|247.25|245.25|247.02|245.02|0
1643348870000|2022-01-28 05:47:50|246.95|244.95|246.95|244.95|247.02|245.02|246.87|244.87|0
1643348880000|2022-01-28 05:48:00|246.87|244.87|246.95|244.95|247.1|245.1|246.87|244.87|0
1643348890000|2022-01-28 05:48:10|246.8|244.8|247.02|245.02|247.1|245.1|246.8|244.8|0
1643348900000|2022-01-28 05:48:20|246.95|244.95|246.95|244.95|247.02|245.02|246.95|244.95|0
1643348910000|2022-01-28 05:48:30|247.1|245.1|247.1|245.1|247.1|245.1|247.02|245.02|0
1643348920000|2022-01-28 05:48:40|246.95|244.95|246.8|244.8|246.95|244.95|246.73|244.73|0
1643348930000|2022-01-28 05:48:50|247.1|245.1|247.25|245.25|247.25|245.25|247.02|245.02|0
1643348940000|2022-01-28 05:49:00|247.4|245.4|247.4|245.4|247.4|245.4|247.25|245.25|0
1643348950000|2022-01-28 05:49:10|247.25|245.25|246.95|244.95|247.4|245.4|246.95|244.95|0
1643348960000|2022-01-28 05:49:20|247.02|245.02|247.25|245.25|247.25|245.25|247.02|245.02|0
1643348970000|2022-01-28 05:49:30|247.1|245.1|246.8|244.8|247.1|245.1|246.8|244.8|0
1643348980000|2022-01-28 05:49:40|246.95|244.95|246.95|244.95|246.95|244.95|246.95|244.95|0
1643348990000|2022-01-28 05:49:50|247.02|245.02|246.8|244.8|247.1|245.1|246.8|244.8|0
1643349000000|2022-01-28 05:50:00|246.87|244.87|246.8|244.8|246.95|244.95|246.8|244.8|0
1643349010000|2022-01-28 05:50:10|246.65|244.65|246.5|244.5|246.65|244.65|246.43|244.43|0
1643349020000|2022-01-28 05:50:20|246.72|244.72|246.87|244.87|246.87|244.87|246.72|244.72|0
1643349030000|2022-01-28 05:50:30|246.95|244.95|246.95|244.95|246.95|244.95|246.95|244.95|0
1643349050000|2022-01-28 05:50:50|247.1|245.1|247.1|245.1|247.1|245.1|247.02|245.02|0
1643349060000|2022-01-28 05:51:00|247.17|245.17|247.25|245.25|247.25|245.25|247.17|245.17|0
1643349070000|2022-01-28 05:51:10|246.87|244.87|247.02|245.02|247.02|245.02|246.87|244.87|0
1643349080000|2022-01-28 05:51:20|247.1|245.1|247.1|245.1|247.4|245.4|247.1|245.1|0
1643349090000|2022-01-28 05:51:30|247.02|245.02|247.17|245.17|247.17|245.17|247.02|245.02|0
1643349100000|2022-01-28 05:51:40|247.4|245.4|247.4|245.4|247.4|245.4|247.32|245.32|0
1643349110000|2022-01-28 05:51:50|247.54|245.54|247.47|245.47|247.62|245.62|247.47|245.47|0
1643349120000|2022-01-28 05:52:00|247.4|245.4|247.47|245.47|247.47|245.47|247.4|245.4|0
1643349130000|2022-01-28 05:52:10|247.62|245.62|247.69|245.69|247.69|245.69|247.62|245.62|0
1643349140000|2022-01-28 05:52:20|247.54|245.54|247.62|245.62|247.76|245.76|247.54|245.54|0
1643349150000|2022-01-28 05:52:30|247.32|245.32|247.91|245.91|247.91|245.91|247.17|245.17|0
1643349160000|2022-01-28 05:52:40|248.36|246.36|248.21|246.21|248.36|246.36|248.21|246.21|0
1643349170000|2022-01-28 05:52:50|248.36|246.36|247.99|245.99|248.36|246.36|247.99|245.99|0
1643349180000|2022-01-28 05:53:00|248.06|246.06|248.21|246.21|248.21|246.21|248.06|246.06|0
1643349190000|2022-01-28 05:53:10|247.99|245.99|248.06|246.06|248.14|246.14|247.99|245.99|0
1643349200000|2022-01-28 05:53:20|247.99|245.99|248.06|246.06|248.06|246.06|247.91|245.91|0
1643349210000|2022-01-28 05:53:30|247.99|245.99|247.76|245.76|247.99|245.99|247.76|245.76|0
1643349220000|2022-01-28 05:53:40|247.84|245.84|247.76|245.76|247.99|245.99|247.76|245.76|0
1643349230000|2022-01-28 05:53:50|247.39|245.39|247.39|245.39|247.39|245.39|247.32|245.32|0
1643349240000|2022-01-28 05:54:00|247.47|245.47|247.54|245.54|247.54|245.54|247.47|245.47|0
1643349250000|2022-01-28 05:54:10|247.84|245.84|247.69|245.69|247.84|245.84|247.69|245.69|0
1643349260000|2022-01-28 05:54:20|247.76|245.76|247.76|245.76|247.76|245.76|247.76|245.76|0
1643349270000|2022-01-28 05:54:30|247.91|245.91|247.84|245.84|247.91|245.91|247.76|245.76|0
1643349280000|2022-01-28 05:54:40|247.91|245.91|247.99|245.99|247.99|245.99|247.91|245.91|0
1643349290000|2022-01-28 05:54:50|248.06|246.06|248.29|246.29|248.29|246.29|248.06|246.06|0
1643349300000|2022-01-28 05:55:00|248.36|246.36|248.06|246.06|248.59|246.59|248.06|246.06|0
1643349310000|2022-01-28 05:55:10|248.44|246.44|248.74|246.74|248.89|246.89|248.44|246.44|0
1643349320000|2022-01-28 05:55:20|248.66|246.66|248.59|246.59|248.66|246.66|248.59|246.59|0
1643349330000|2022-01-28 05:55:30|248.66|246.66|248.74|246.74|248.74|246.74|248.66|246.66|0
1643349340000|2022-01-28 05:55:40|248.59|246.59|248.66|246.66|248.66|246.66|248.59|246.59|0
1643349350000|2022-01-28 05:55:50|248.59|246.59|248.96|246.96|248.96|246.96|248.59|246.59|0
1643349360000|2022-01-28 05:56:00|248.88|246.88|249.18|247.18|249.18|247.18|248.88|246.88|0
1643349370000|2022-01-28 05:56:10|249.41|247.41|248.74|246.74|249.63|247.63|248.74|246.74|0
1643349380000|2022-01-28 05:56:20|248.44|246.44|248.36|246.36|248.59|246.59|248.36|246.36|0
1643349390000|2022-01-28 05:56:30|247.99|245.99|247.99|245.99|247.99|245.99|247.76|245.76|0
1643349400000|2022-01-28 05:56:40|247.91|245.91|248.44|246.44|248.44|246.44|247.91|245.91|0
1643349410000|2022-01-28 05:56:50|248.73|246.73|248.59|246.59|248.73|246.73|248.59|246.59|0
1643349420000|2022-01-28 05:57:00|248.44|246.44|248.51|246.51|248.51|246.51|248.29|246.29|0
1643349430000|2022-01-28 05:57:10|248.29|246.29|248.36|246.36|248.36|246.36|248.29|246.29|0
1643349440000|2022-01-28 05:57:20|248.44|246.44|248.14|246.14|248.44|246.44|248.14|246.14|0
1643349450000|2022-01-28 05:57:30|248.06|246.06|247.91|245.91|248.14|246.14|247.91|245.91|0
1643349460000|2022-01-28 05:57:40|247.84|245.84|247.69|245.69|247.99|245.99|247.69|245.69|0
1643349470000|2022-01-28 05:57:50|247.46|245.46|247.54|245.54|247.54|245.54|247.46|245.46|0
1643349480000|2022-01-28 05:58:00|247.61|245.61|247.39|245.39|247.61|245.61|247.39|245.39|0
1643349490000|2022-01-28 05:58:10|247.54|245.54|247.84|245.84|247.84|245.84|247.54|245.54|0
1643349500000|2022-01-28 05:58:20|247.76|245.76|247.69|245.69|247.76|245.76|247.69|245.69|0
1643349510000|2022-01-28 05:58:30|247.39|245.39|247.61|245.61|247.61|245.61|247.39|245.39|0
1643349520000|2022-01-28 05:58:40|247.54|245.54|247.46|245.46|247.54|245.54|247.46|245.46|0
1643349530000|2022-01-28 05:58:50|247.69|245.69|247.54|245.54|247.69|245.69|247.46|245.46|0
1643349540000|2022-01-28 05:59:00|247.31|245.31|247.69|245.69|247.69|245.69|247.24|245.24|0
1643349550000|2022-01-28 05:59:10|247.84|245.84|247.91|245.91|247.91|245.91|247.76|245.76|0
1643349560000|2022-01-28 05:59:20|247.99|245.99|248.06|246.06|248.06|246.06|247.99|245.99|0
1643349570000|2022-01-28 05:59:30|248.13|246.13|248.36|246.36|248.43|246.43|248.13|246.13|0
1643349580000|2022-01-28 05:59:40|248.43|246.43|248.65|246.65|248.65|246.65|248.43|246.43|0
1643349590000|2022-01-28 05:59:50|248.73|246.73|248.36|246.36|248.73|246.73|248.36|246.36|0
1643349600000|2022-01-28 06:00:00|248.43|246.43|247.91|245.91|248.43|246.43|247.91|245.91|0
1643349610000|2022-01-28 06:00:10|247.16|245.16|246.35|244.35|247.16|245.16|246.12|244.12|0
1643349620000|2022-01-28 06:00:20|246.42|244.42|246.64|244.64|246.72|244.72|246.42|244.42|0
1643349630000|2022-01-28 06:00:30|246.86|244.86|247.01|245.01|247.24|245.24|246.86|244.86|0
1643349640000|2022-01-28 06:00:40|247.46|245.46|247.31|245.31|247.46|245.46|247.31|245.31|0
1643349650000|2022-01-28 06:00:50|247.39|245.39|247.69|245.69|247.76|245.76|247.39|245.39|0
1643349660000|2022-01-28 06:01:00|247.76|245.76|248.65|246.65|248.65|246.65|247.76|245.76|0
1643349670000|2022-01-28 06:01:10|249.03|247.03|248.43|246.43|249.03|247.03|248.35|246.35|0
1643349680000|2022-01-28 06:01:20|248.8|246.8|248.73|246.73|249.03|247.03|248.73|246.73|0
1643349690000|2022-01-28 06:01:30|248.88|246.88|248.88|246.88|248.95|246.95|248.73|246.73|0
1643349700000|2022-01-28 06:01:40|248.73|246.73|248.8|246.8|248.88|246.88|248.58|246.58|0
1643349710000|2022-01-28 06:01:50|249.18|247.18|249.4|247.4|249.4|247.4|249.18|247.18|0
1643349720000|2022-01-28 06:02:00|249.63|247.63|250.08|248.08|250.08|248.08|249.63|247.63|0
1643349730000|2022-01-28 06:02:10|249.48|247.48|250|248|250|248|249.48|247.48|0
1643349740000|2022-01-28 06:02:20|249.93|247.93|250.38|248.38|250.38|248.38|249.93|247.93|0
1643349750000|2022-01-28 06:02:30|250.6|248.6|250.83|248.83|250.83|248.83|250.23|248.23|0
1643349760000|2022-01-28 06:02:40|250.53|248.53|250.45|248.45|250.53|248.53|250.38|248.38|0
1643349770000|2022-01-28 06:02:50|250.53|248.53|250.23|248.23|250.53|248.53|250.23|248.23|0
1643349780000|2022-01-28 06:03:00|250.08|248.08|249.18|247.18|250.08|248.08|249.1|247.1|0
1643349790000|2022-01-28 06:03:10|249.48|247.48|249.48|247.48|249.48|247.48|249.4|247.4|0
1643349800000|2022-01-28 06:03:20|249.63|247.63|249.1|247.1|249.63|247.63|249.1|247.1|0
1643349810000|2022-01-28 06:03:30|249.03|247.03|248.88|246.88|249.03|247.03|248.88|246.88|0
1643349820000|2022-01-28 06:03:40|249.03|247.03|249.03|247.03|249.18|247.18|249.03|247.03|0
1643349830000|2022-01-28 06:03:50|248.13|246.13|249.03|247.03|249.03|247.03|248.13|246.13|0
1643349840000|2022-01-28 06:04:00|248.73|246.73|248.73|246.73|248.73|246.73|248.73|246.73|0
1643349850000|2022-01-28 06:04:10|248.58|246.58|248.5|246.5|248.58|246.58|248.5|246.5|0
1643349860000|2022-01-28 06:04:20|248.58|246.58|248.73|246.73|248.8|246.8|248.43|246.43|0
1643349870000|2022-01-28 06:04:30|248.58|246.58|248.43|246.43|248.58|246.58|248.43|246.43|0
1643349880000|2022-01-28 06:04:40|248.28|246.28|248.35|246.35|248.35|246.35|248.13|246.13|0
1643349890000|2022-01-28 06:04:50|248.43|246.43|248.13|246.13|248.43|246.43|248.13|246.13|0
1643349900000|2022-01-28 06:05:00|248.2|246.2|248.05|246.05|248.28|246.28|248.05|246.05|0
1643349910000|2022-01-28 06:05:10|248.2|246.2|248.13|246.13|248.2|246.2|247.98|245.98|0
1643349920000|2022-01-28 06:05:20|247.98|245.98|247.75|245.75|247.98|245.98|247.75|245.75|0
1643349930000|2022-01-28 06:05:30|247.53|245.53|247.53|245.53|247.53|245.53|247.38|245.38|0
1643349940000|2022-01-28 06:05:40|247.46|245.46|247.31|245.31|247.46|245.46|247.16|245.16|0
1643349950000|2022-01-28 06:05:50|247.38|245.38|247.09|245.09|247.38|245.38|247.01|245.01|0
1643349960000|2022-01-28 06:06:00|247.23|245.23|247.31|245.31|247.31|245.31|247.09|245.09|0
1643349970000|2022-01-28 06:06:10|247.09|245.09|247.23|245.23|247.23|245.23|247.09|245.09|0
1643349980000|2022-01-28 06:06:20|247.83|245.83|247.6|245.6|247.83|245.83|247.6|245.6|0
1643349990000|2022-01-28 06:06:30|247.75|245.75|247.38|245.38|247.75|245.75|247.38|245.38|0
1643350000000|2022-01-28 06:06:40|247.31|245.31|247.23|245.23|247.45|245.45|247.23|245.23|0
1643350010000|2022-01-28 06:06:50|247.08|245.08|246.79|244.79|247.08|245.08|246.79|244.79|0
1643350020000|2022-01-28 06:07:00|247.01|245.01|246.86|244.86|247.08|245.08|246.86|244.86|0
1643350030000|2022-01-28 06:07:10|246.79|244.79|246.79|244.79|246.79|244.79|246.64|244.64|0
1643350040000|2022-01-28 06:07:20|247.16|245.16|247.16|245.16|247.16|245.16|247.08|245.08|0
1643350050000|2022-01-28 06:07:30|247.38|245.38|247.75|245.75|247.75|245.75|247.38|245.38|0
1643350060000|2022-01-28 06:07:40|247.98|245.98|247.83|245.83|247.98|245.98|247.68|245.68|0
1643350070000|2022-01-28 06:07:50|247.68|245.68|247.23|245.23|247.68|245.68|247.16|245.16|0
1643350080000|2022-01-28 06:08:00|247.53|245.53|247.3|245.3|247.53|245.53|247.3|245.3|0
1643350090000|2022-01-28 06:08:10|247.15|245.15|247.3|245.3|247.3|245.3|247.15|245.15|0
1643350100000|2022-01-28 06:08:20|247.38|245.38|247.38|245.38|247.38|245.38|247.38|245.38|0
1643350110000|2022-01-28 06:08:30|247.23|245.23|246.93|244.93|247.23|245.23|246.93|244.93|0
1643350120000|2022-01-28 06:08:40|247.08|245.08|247.23|245.23|247.23|245.23|247.08|245.08|0
1643350130000|2022-01-28 06:08:50|247.53|245.53|247.6|245.6|247.68|245.68|247.53|245.53|0
1643350140000|2022-01-28 06:09:00|247.68|245.68|247.23|245.23|247.68|245.68|247.08|245.08|0
1643350150000|2022-01-28 06:09:10|247.15|245.15|247.08|245.08|247.15|245.15|247|245|0
1643350160000|2022-01-28 06:09:20|247.45|245.45|247.38|245.38|247.45|245.45|247.38|245.38|0
1643350170000|2022-01-28 06:09:30|247.3|245.3|247.38|245.38|247.38|245.38|247.3|245.3|0
1643350180000|2022-01-28 06:09:40|247.3|245.3|246.93|244.93|247.3|245.3|246.93|244.93|0
1643350190000|2022-01-28 06:09:50|246.71|244.71|246.78|244.78|246.78|244.78|246.71|244.71|0
1643350200000|2022-01-28 06:10:00|246.34|244.34|245.37|243.37|246.34|244.34|245.37|243.37|0
1643350210000|2022-01-28 06:10:10|245.89|243.89|246.41|244.41|246.41|244.41|245.67|243.67|0
1643350220000|2022-01-28 06:10:20|246.49|244.49|246.19|244.19|246.49|244.49|246.19|244.19|0
1643350230000|2022-01-28 06:10:30|245.89|243.89|245.74|243.74|245.89|243.89|245.3|243.3|0
1643350240000|2022-01-28 06:10:40|245.89|243.89|245.45|243.45|245.89|243.89|245.3|243.3|0
1643350250000|2022-01-28 06:10:50|245.3|243.3|245.59|243.59|245.59|243.59|245.3|243.3|0
1643350260000|2022-01-28 06:11:00|245.45|243.45|245|243|245.45|243.45|245|243|0
1643350270000|2022-01-28 06:11:10|245.22|243.22|245.07|243.07|245.22|243.22|245|243|0
1643350280000|2022-01-28 06:11:20|245.15|243.15|244.56|242.56|245.15|243.15|244.41|242.41|0
1643350290000|2022-01-28 06:11:30|244.41|242.41|244.48|242.48|244.56|242.56|244.41|242.41|0
1643350300000|2022-01-28 06:11:40|244.85|242.85|244.85|242.85|245|243|244.85|242.85|0
1643350310000|2022-01-28 06:11:50|244.92|242.92|244.7|242.7|244.92|242.92|244.7|242.7|0
1643350320000|2022-01-28 06:12:00|245.15|243.15|245.3|243.3|245.66|243.66|245.07|243.07|0
1643350330000|2022-01-28 06:12:10|244.92|242.92|245.44|243.44|245.44|243.44|244.92|242.92|0
1643350340000|2022-01-28 06:12:20|245.59|243.59|245.74|243.74|245.74|243.74|245.52|243.52|0
1643350350000|2022-01-28 06:12:30|245.59|243.59|245.59|243.59|245.59|243.59|245.37|243.37|0
1643350360000|2022-01-28 06:12:40|245.74|243.74|245|243|245.74|243.74|245|243|0
1643350370000|2022-01-28 06:12:50|245.37|243.37|245.44|243.44|245.44|243.44|245.37|243.37|0
1643350380000|2022-01-28 06:13:00|245.51|243.51|245.59|243.59|245.59|243.59|245.51|243.51|0
1643350390000|2022-01-28 06:13:10|245.37|243.37|245.37|243.37|245.51|243.51|245.37|243.37|0
1643350400000|2022-01-28 06:13:20|245.29|243.29|245.74|243.74|245.74|243.74|245.29|243.29|0
1643350410000|2022-01-28 06:13:30|245.89|243.89|245.74|243.74|245.89|243.89|245.74|243.74|0
1643350420000|2022-01-28 06:13:40|245.66|243.66|245.44|243.44|245.74|243.74|245.44|243.44|0
1643350430000|2022-01-28 06:13:50|245.59|243.59|245.74|243.74|245.74|243.74|245.51|243.51|0
1643350440000|2022-01-28 06:14:00|245.89|243.89|246.04|244.04|246.04|244.04|245.81|243.81|0
1643350450000|2022-01-28 06:14:10|246.19|244.19|246.11|244.11|246.19|244.19|246.11|244.11|0
1643350460000|2022-01-28 06:14:20|245.66|243.66|246.26|244.26|246.26|244.26|245.66|243.66|0
1643350470000|2022-01-28 06:14:30|246.73|244.73|246.73|244.73|246.81|244.81|246.73|244.73|0
1643350480000|2022-01-28 06:14:40|246.95|244.95|246.95|244.95|246.95|244.95|246.66|244.66|0
1643350490000|2022-01-28 06:14:50|247.17|245.17|247.25|245.25|247.25|245.25|247.17|245.17|0
1643350500000|2022-01-28 06:15:00|247.17|245.17|246.95|244.95|247.17|245.17|246.88|244.88|0
1643350510000|2022-01-28 06:15:10|248.64|246.64|248.32|246.32|248.79|246.79|248.32|246.32|0
1643350520000|2022-01-28 06:15:20|248.17|246.17|248.47|246.47|248.47|246.47|248.09|246.09|0
1643350530000|2022-01-28 06:15:30|248.24|246.24|248.02|246.02|248.24|246.24|248.02|246.02|0
1643350540000|2022-01-28 06:15:40|248.24|246.24|248.54|246.54|248.54|246.54|248.09|246.09|0
1643350550000|2022-01-28 06:15:50|249.06|247.06|249.36|247.36|249.36|247.36|249.06|247.06|0
1643350560000|2022-01-28 06:16:00|249.21|247.21|249.36|247.36|249.36|247.36|249.21|247.21|0
1643350570000|2022-01-28 06:16:10|249.28|247.28|249.51|247.51|249.51|247.51|249.28|247.28|0
1643350580000|2022-01-28 06:16:20|249.36|247.36|249.51|247.51|249.51|247.51|249.36|247.36|0
1643350590000|2022-01-28 06:16:30|249.43|247.43|249.36|247.36|249.43|247.43|249.36|247.36|0
1643350600000|2022-01-28 06:16:40|249.43|247.43|249.28|247.28|249.43|247.43|249.28|247.28|0
1643350610000|2022-01-28 06:16:50|249.66|247.66|249.51|247.51|249.66|247.66|249.51|247.51|0
1643350620000|2022-01-28 06:17:00|249.21|247.21|248.61|246.61|249.21|247.21|248.61|246.61|0
1643350630000|2022-01-28 06:17:10|248.46|246.46|248.83|246.83|248.83|246.83|248.46|246.46|0
1643350640000|2022-01-28 06:17:20|248.91|246.91|249.06|247.06|249.06|247.06|248.83|246.83|0
1643350650000|2022-01-28 06:17:30|248.76|246.76|248.91|246.91|248.91|246.91|248.76|246.76|0
1643350660000|2022-01-28 06:17:40|249.13|247.13|249.13|247.13|249.21|247.21|249.13|247.13|0
1643350670000|2022-01-28 06:17:50|249.21|247.21|249.13|247.13|249.51|247.51|249.13|247.13|0
1643350680000|2022-01-28 06:18:00|248.76|246.76|248.76|246.76|248.91|246.91|248.76|246.76|0
1643350690000|2022-01-28 06:18:10|248.83|246.83|248.61|246.61|248.83|246.83|248.31|246.31|0
1643350700000|2022-01-28 06:18:20|248.76|246.76|248.91|246.91|249.13|247.13|248.76|246.76|0
1643350710000|2022-01-28 06:18:30|248.83|246.83|248.76|246.76|248.83|246.83|248.76|246.76|0
1643350720000|2022-01-28 06:18:40|248.24|246.24|248.24|246.24|248.24|246.24|248.24|246.24|0
1643350730000|2022-01-28 06:18:50|248.39|246.39|248.02|246.02|248.39|246.39|248.02|246.02|0
1643350740000|2022-01-28 06:19:00|248.39|246.39|248.24|246.24|248.46|246.46|248.09|246.09|0
1643350750000|2022-01-28 06:19:10|248.61|246.61|248.53|246.53|248.61|246.61|248.31|246.31|0
1643350760000|2022-01-28 06:19:20|248.46|246.46|248.91|246.91|248.91|246.91|248.46|246.46|0
1643350770000|2022-01-28 06:19:30|248.83|246.83|248.91|246.91|248.91|246.91|248.76|246.76|0
1643350780000|2022-01-28 06:19:40|248.61|246.61|248.31|246.31|248.61|246.61|248.24|246.24|0
1643350790000|2022-01-28 06:19:50|248.38|246.38|248.46|246.46|248.46|246.46|248.24|246.24|0
1643350800000|2022-01-28 06:20:00|248.53|246.53|249.13|247.13|249.13|247.13|248.53|246.53|0
1643350810000|2022-01-28 06:20:10|249.06|247.06|249.28|247.28|249.28|247.28|248.83|246.83|0
1643350820000|2022-01-28 06:20:20|249.21|247.21|249.43|247.43|249.43|247.43|249.13|247.13|0
1643350830000|2022-01-28 06:20:30|249.28|247.28|249.5|247.5|249.5|247.5|249.21|247.21|0
1643350840000|2022-01-28 06:20:40|249.43|247.43|249.5|247.5|249.5|247.5|249.43|247.43|0
1643350850000|2022-01-28 06:20:50|248.98|246.98|249.13|247.13|249.28|247.28|248.98|246.98|0
1643350860000|2022-01-28 06:21:00|249.21|247.21|248.98|246.98|249.21|247.21|248.98|246.98|0
1643350870000|2022-01-28 06:21:10|249.06|247.06|249.13|247.13|249.13|247.13|249.06|247.06|0
1643350880000|2022-01-28 06:21:20|249.28|247.28|249.28|247.28|249.28|247.28|249.28|247.28|0
1643350890000|2022-01-28 06:21:30|249.21|247.21|249.21|247.21|249.28|247.28|249.21|247.21|0
1643350900000|2022-01-28 06:21:40|249.28|247.28|249.57|247.57|249.57|247.57|249.28|247.28|0
1643350910000|2022-01-28 06:21:50|249.35|247.35|248.98|246.98|249.35|247.35|248.98|246.98|0
1643350920000|2022-01-28 06:22:00|249.2|247.2|249.43|247.43|249.43|247.43|249.2|247.2|0
1643350930000|2022-01-28 06:22:10|249.57|247.57|249.57|247.57|249.57|247.57|249.35|247.35|0
1643350940000|2022-01-28 06:22:20|249.06|247.06|249.2|247.2|249.2|247.2|249.06|247.06|0
1643350950000|2022-01-28 06:22:30|249.43|247.43|249.5|247.5|249.5|247.5|249.43|247.43|0
1643350960000|2022-01-28 06:22:40|249.65|247.65|249.42|247.42|249.65|247.65|249.42|247.42|0
1643350970000|2022-01-28 06:22:50|249.57|247.57|249.42|247.42|249.57|247.57|249.42|247.42|0
1643350980000|2022-01-28 06:23:00|249.65|247.65|249.57|247.57|249.65|247.65|249.57|247.57|0
1643350990000|2022-01-28 06:23:10|249.65|247.65|249.57|247.57|249.65|247.65|249.5|247.5|0
1643351000000|2022-01-28 06:23:20|249.5|247.5|249.5|247.5|249.65|247.65|249.5|247.5|0
1643351010000|2022-01-28 06:23:30|249.42|247.42|249.5|247.5|249.5|247.5|249.42|247.42|0
1643351020000|2022-01-28 06:23:40|249.42|247.42|249.65|247.65|249.65|247.65|249.42|247.42|0
1643351030000|2022-01-28 06:23:50|249.5|247.5|249.8|247.8|249.8|247.8|249.5|247.5|0
1643351040000|2022-01-28 06:24:00|249.72|247.72|249.65|247.65|249.72|247.72|249.57|247.57|0
1643351050000|2022-01-28 06:24:10|249.57|247.57|249.65|247.65|249.65|247.65|249.57|247.57|0
1643351060000|2022-01-28 06:24:20|249.72|247.72|249.72|247.72|249.72|247.72|249.72|247.72|0
1643351070000|2022-01-28 06:24:30|249.65|247.65|249.72|247.72|249.72|247.72|249.65|247.65|0
1643351080000|2022-01-28 06:24:40|249.8|247.8|249.8|247.8|249.8|247.8|249.8|247.8|0
1643351100000|2022-01-28 06:25:00|249.95|247.95|249.95|247.95|249.95|247.95|249.95|247.95|0
1643351110000|2022-01-28 06:25:10|249.87|247.87|249.95|247.95|249.95|247.95|249.87|247.87|0
1643351120000|2022-01-28 06:25:20|249.8|247.8|249.95|247.95|249.95|247.95|249.8|247.8|0
1643351130000|2022-01-28 06:25:30|249.87|247.87|249.95|247.95|249.95|247.95|249.8|247.8|0
1643351160000|2022-01-28 06:26:00|249.87|247.87|249.27|247.27|249.87|247.87|249.27|247.27|0
1643351170000|2022-01-28 06:26:10|249.05|247.05|249.35|247.35|249.35|247.35|249.05|247.05|0
1643351180000|2022-01-28 06:26:20|249.5|247.5|249.65|247.65|249.65|247.65|249.5|247.5|0
1643351190000|2022-01-28 06:26:30|249.8|247.8|249.57|247.57|249.8|247.8|249.57|247.57|0
1643351200000|2022-01-28 06:26:40|249.5|247.5|249.42|247.42|249.5|247.5|249.35|247.35|0
1643351210000|2022-01-28 06:26:50|249.65|247.65|249.8|247.8|249.8|247.8|249.65|247.65|0
1643351220000|2022-01-28 06:27:00|249.65|247.65|249.72|247.72|249.72|247.72|249.57|247.57|0
1643351230000|2022-01-28 06:27:10|249.8|247.8|249.8|247.8|249.8|247.8|249.8|247.8|0
1643351240000|2022-01-28 06:27:20|249.57|247.57|249.5|247.5|249.57|247.57|249.35|247.35|0
1643351250000|2022-01-28 06:27:30|249.42|247.42|249.5|247.5|249.5|247.5|249.42|247.42|0
1643351260000|2022-01-28 06:27:40|249.65|247.65|249.87|247.87|249.87|247.87|249.65|247.65|0
1643351270000|2022-01-28 06:27:50|249.8|247.8|249.8|247.8|249.95|247.95|249.8|247.8|0
1643351280000|2022-01-28 06:28:00|249.95|247.95|249.95|247.95|249.95|247.95|249.95|247.95|0
1643351310000|2022-01-28 06:28:30|249.94|247.94|250.09|248.09|250.09|248.09|249.94|247.94|0
1643351320000|2022-01-28 06:28:40|249.65|247.65|249.42|247.42|249.65|247.65|249.35|247.35|0
1643351330000|2022-01-28 06:28:50|249.57|247.57|249.94|247.94|249.94|247.94|249.5|247.5|0
1643351340000|2022-01-28 06:29:00|249.8|247.8|249.8|247.8|249.94|247.94|249.72|247.72|0
1643351350000|2022-01-28 06:29:10|249.72|247.72|250.02|248.02|250.02|248.02|249.72|247.72|0
1643351360000|2022-01-28 06:29:20|249.87|247.87|249.79|247.79|249.87|247.87|249.79|247.79|0
1643351370000|2022-01-28 06:29:30|249.87|247.87|249.94|247.94|249.94|247.94|249.87|247.87|0
1643351380000|2022-01-28 06:29:40|249.72|247.72|250.09|248.09|250.09|248.09|249.72|247.72|0
1643351390000|2022-01-28 06:29:50|249.94|247.94|250.09|248.09|250.09|248.09|249.94|247.94|0
1643351400000|2022-01-28 06:30:00|249.94|247.94|249.72|247.72|249.94|247.94|249.72|247.72|0
1643351410000|2022-01-28 06:30:10|249.79|247.79|249.05|247.05|249.79|247.79|249.05|247.05|0
1643351420000|2022-01-28 06:30:20|249.2|247.2|249.2|247.2|249.2|247.2|249.2|247.2|0
1643351430000|2022-01-28 06:30:30|249.05|247.05|249.2|247.2|249.27|247.27|249.05|247.05|0
1643351440000|2022-01-28 06:30:40|249.12|247.12|249.05|247.05|249.2|247.2|249.05|247.05|0
1643351450000|2022-01-28 06:30:50|249.12|247.12|248.97|246.97|249.12|247.12|248.97|246.97|0
1643351460000|2022-01-28 06:31:00|248.9|246.9|248.97|246.97|248.97|246.97|248.82|246.82|0
1643351470000|2022-01-28 06:31:10|249.12|247.12|249.12|247.12|249.12|247.12|249.05|247.05|0
1643351480000|2022-01-28 06:31:20|249.05|247.05|249.12|247.12|249.35|247.35|249.05|247.05|0
1643351490000|2022-01-28 06:31:30|249.2|247.2|249.2|247.2|249.2|247.2|249.2|247.2|0
1643351500000|2022-01-28 06:31:40|248.97|246.97|248.9|246.9|249.05|247.05|248.9|246.9|0
1643351510000|2022-01-28 06:31:50|248.67|246.67|248.45|246.45|248.67|246.67|248.15|246.15|0
1643351520000|2022-01-28 06:32:00|248.67|246.67|248.6|246.6|248.75|246.75|248.6|246.6|0
1643351530000|2022-01-28 06:32:10|248.75|246.75|248.67|246.67|248.9|246.9|248.67|246.67|0
1643351540000|2022-01-28 06:32:20|248.75|246.75|248.67|246.67|248.75|246.75|248.67|246.67|0
1643351550000|2022-01-28 06:32:30|248.75|246.75|248.45|246.45|248.75|246.75|248.45|246.45|0
1643351560000|2022-01-28 06:32:40|248.67|246.67|248.52|246.52|248.67|246.67|248.52|246.52|0
1643351570000|2022-01-28 06:32:50|248.45|246.45|248.75|246.75|248.75|246.75|248.45|246.45|0
1643351580000|2022-01-28 06:33:00|248.82|246.82|248.9|246.9|248.9|246.9|248.82|246.82|0
1643351590000|2022-01-28 06:33:10|248.45|246.45|248.45|246.45|248.52|246.52|248.45|246.45|0
1643351600000|2022-01-28 06:33:20|248.6|246.6|248.3|246.3|248.6|246.6|248.3|246.3|0
1643351610000|2022-01-28 06:33:30|248.37|246.37|247.93|245.93|248.37|246.37|247.86|245.86|0
1643351620000|2022-01-28 06:33:40|248|246|248.08|246.08|248.15|246.15|247.93|245.93|0
1643351630000|2022-01-28 06:33:50|248.22|246.22|248.3|246.3|248.6|246.6|248.22|246.22|0
1643351640000|2022-01-28 06:34:00|248.07|246.07|248.37|246.37|248.37|246.37|248.07|246.07|0
1643351650000|2022-01-28 06:34:10|248.45|246.45|248.75|246.75|248.82|246.82|248.45|246.45|0
1643351660000|2022-01-28 06:34:20|248.82|246.82|248.75|246.75|248.9|246.9|248.75|246.75|0
1643351670000|2022-01-28 06:34:30|248.82|246.82|248.15|246.15|248.82|246.82|247.85|245.85|0
1643351680000|2022-01-28 06:34:40|248.3|246.3|248.75|246.75|248.75|246.75|248.3|246.3|0
1643351690000|2022-01-28 06:34:50|249.19|247.19|248.9|246.9|249.19|247.19|248.9|246.9|0
1643351700000|2022-01-28 06:35:00|248.75|246.75|248.9|246.9|248.9|246.9|248.75|246.75|0
1643351710000|2022-01-28 06:35:10|248.82|246.82|248.9|246.9|248.9|246.9|248.82|246.82|0
1643351720000|2022-01-28 06:35:20|248.75|246.75|248.97|246.97|248.97|246.97|248.75|246.75|0
1643351730000|2022-01-28 06:35:30|249.12|247.12|249.56|247.56|249.56|247.56|249.12|247.12|0
1643351740000|2022-01-28 06:35:40|249.64|247.64|249.79|247.79|249.79|247.79|249.56|247.56|0
1643351750000|2022-01-28 06:35:50|249.86|247.86|249.79|247.79|249.86|247.86|249.64|247.64|0
1643351760000|2022-01-28 06:36:00|249.86|247.86|249.86|247.86|249.86|247.86|249.86|247.86|0
1643351770000|2022-01-28 06:36:10|249.94|247.94|250.24|248.24|250.24|248.24|249.94|247.94|0
1643351780000|2022-01-28 06:36:20|250.16|248.16|250.24|248.24|250.24|248.24|250.16|248.16|0
1643351790000|2022-01-28 06:36:30|250.01|248.01|250.16|248.16|250.16|248.16|250.01|248.01|0
1643351810000|2022-01-28 06:36:50|250.09|248.09|250.39|248.39|250.39|248.39|250.09|248.09|0
1643351830000|2022-01-28 06:37:10|250.31|248.31|250.31|248.31|250.31|248.31|250.31|248.31|0
1643351840000|2022-01-28 06:37:20|250.39|248.39|250.01|248.01|250.39|248.39|250.01|248.01|0
1643351850000|2022-01-28 06:37:30|250.09|248.09|250.38|248.38|250.38|248.38|250.09|248.09|0
1643351870000|2022-01-28 06:37:50|250.46|248.46|250.46|248.46|250.53|248.53|250.46|248.46|0
1643351880000|2022-01-28 06:38:00|250.53|248.53|250.09|248.09|250.53|248.53|250.09|248.09|0
1643351890000|2022-01-28 06:38:10|249.79|247.79|249.94|247.94|250.01|248.01|249.79|247.79|0
1643351900000|2022-01-28 06:38:20|250.09|248.09|250.09|248.09|250.09|248.09|249.94|247.94|0
1643351910000|2022-01-28 06:38:30|250.16|248.16|250.53|248.53|250.53|248.53|250.16|248.16|0
1643351920000|2022-01-28 06:38:40|250.38|248.38|250.38|248.38|250.38|248.38|250.38|248.38|0
1643351930000|2022-01-28 06:38:50|250.31|248.31|249.56|247.56|250.31|248.31|249.56|247.56|0
1643351940000|2022-01-28 06:39:00|249.49|247.49|249.19|247.19|249.49|247.49|249.19|247.19|0
1643351950000|2022-01-28 06:39:10|249.49|247.49|250.53|248.53|250.53|248.53|249.49|247.49|0
1643351960000|2022-01-28 06:39:20|250.75|248.75|250.46|248.46|250.75|248.75|250.46|248.46|0
1643351970000|2022-01-28 06:39:30|250.45|248.45|250.53|248.53|250.53|248.53|250.45|248.45|0
1643351980000|2022-01-28 06:39:40|250.38|248.38|250.53|248.53|250.53|248.53|250.38|248.38|0
1643351990000|2022-01-28 06:39:50|250.38|248.38|250.45|248.45|250.45|248.45|250.38|248.38|0
1643352000000|2022-01-28 06:40:00|250.38|248.38|250.23|248.23|250.38|248.38|250.23|248.23|0
1643352010000|2022-01-28 06:40:10|250.16|248.16|250.45|248.45|250.45|248.45|250.01|248.01|0
1643352020000|2022-01-28 06:40:20|250.75|248.75|249.93|247.93|250.75|248.75|249.93|247.93|0
1643352030000|2022-01-28 06:40:30|250.08|248.08|250.08|248.08|250.08|248.08|250.01|248.01|0
1643352040000|2022-01-28 06:40:40|249.93|247.93|249.86|247.86|250.01|248.01|249.86|247.86|0
1643352050000|2022-01-28 06:40:50|249.71|247.71|250.53|248.53|250.53|248.53|249.71|247.71|0
1643352060000|2022-01-28 06:41:00|250.38|248.38|250.68|248.68|250.68|248.68|250.38|248.38|0
1643352070000|2022-01-28 06:41:10|250.38|248.38|250.15|248.15|250.45|248.45|250.15|248.15|0
1643352080000|2022-01-28 06:41:20|250.23|248.23|250.38|248.38|250.38|248.38|250.15|248.15|0
1643352090000|2022-01-28 06:41:30|250.23|248.23|250.23|248.23|250.23|248.23|250.23|248.23|0
1643352100000|2022-01-28 06:41:40|250.3|248.3|250.38|248.38|250.38|248.38|250.15|248.15|0
1643352110000|2022-01-28 06:41:50|250.3|248.3|250.3|248.3|250.3|248.3|250.3|248.3|0
1643352120000|2022-01-28 06:42:00|250.23|248.23|250.08|248.08|250.23|248.23|250.08|248.08|0
1643352130000|2022-01-28 06:42:10|250.15|248.15|250.38|248.38|250.38|248.38|250.15|248.15|0
1643352140000|2022-01-28 06:42:20|250.68|248.68|250.68|248.68|250.68|248.68|250.68|248.68|0
1643352150000|2022-01-28 06:42:30|250.6|248.6|250.53|248.53|250.68|248.68|250.53|248.53|0
1643352160000|2022-01-28 06:42:40|250.6|248.6|250.68|248.68|250.68|248.68|250.53|248.53|0
1643352170000|2022-01-28 06:42:50|250.45|248.45|250.38|248.38|250.45|248.45|250.38|248.38|0
1643352180000|2022-01-28 06:43:00|250.53|248.53|250.38|248.38|250.68|248.68|250.38|248.38|0
1643352190000|2022-01-28 06:43:10|250.3|248.3|250.53|248.53|250.53|248.53|250.3|248.3|0
1643352200000|2022-01-28 06:43:20|250.6|248.6|250.6|248.6|250.6|248.6|250.53|248.53|0
1643352210000|2022-01-28 06:43:30|250.53|248.53|250.68|248.68|250.68|248.68|250.53|248.53|0
1643352220000|2022-01-28 06:43:40|250.53|248.53|250.6|248.6|250.6|248.6|250.53|248.53|0
1643352230000|2022-01-28 06:43:50|250.68|248.68|250.68|248.68|250.68|248.68|250.68|248.68|0
1643352240000|2022-01-28 06:44:00|250.45|248.45|249.93|247.93|250.45|248.45|249.93|247.93|0
1643352250000|2022-01-28 06:44:10|250.3|248.3|250.08|248.08|250.3|248.3|250.08|248.08|0
1643352260000|2022-01-28 06:44:20|249.93|247.93|249.93|247.93|249.93|247.93|249.93|247.93|0
1643352270000|2022-01-28 06:44:30|249.78|247.78|249.63|247.63|249.78|247.78|249.55|247.55|0
1643352280000|2022-01-28 06:44:40|249.55|247.55|249.78|247.78|249.78|247.78|249.55|247.55|0
1643352290000|2022-01-28 06:44:50|250.08|248.08|249.63|247.63|250.08|248.08|249.63|247.63|0
1643352300000|2022-01-28 06:45:00|249.48|247.48|249.63|247.63|249.63|247.63|249.48|247.48|0
1643352310000|2022-01-28 06:45:10|249.55|247.55|249.33|247.33|249.55|247.55|249.33|247.33|0
1643352320000|2022-01-28 06:45:20|249.48|247.48|248.96|246.96|249.48|247.48|248.96|246.96|0
1643352330000|2022-01-28 06:45:30|249.04|247.04|249.03|247.03|249.04|247.04|248.96|246.96|0
1643352340000|2022-01-28 06:45:40|249.18|247.18|248.74|246.74|249.18|247.18|248.74|246.74|0
1643352350000|2022-01-28 06:45:50|248.81|246.81|248.81|246.81|248.81|246.81|248.74|246.74|0
1643352360000|2022-01-28 06:46:00|248.59|246.59|248.51|246.51|248.59|246.59|248.51|246.51|0
1643352370000|2022-01-28 06:46:10|248.81|246.81|248.59|246.59|248.81|246.81|248.51|246.51|0
1643352380000|2022-01-28 06:46:20|248.66|246.66|248.51|246.51|248.66|246.66|248.51|246.51|0
1643352390000|2022-01-28 06:46:30|248.74|246.74|248.89|246.89|248.89|246.89|248.74|246.74|0
1643352400000|2022-01-28 06:46:40|249.25|247.25|249.25|247.25|249.48|247.48|249.25|247.25|0
1643352410000|2022-01-28 06:46:50|249.11|247.11|249.18|247.18|249.18|247.18|249.11|247.11|0
1643352420000|2022-01-28 06:47:00|248.96|246.96|249.03|247.03|249.03|247.03|248.96|246.96|0
1643352430000|2022-01-28 06:47:10|249.78|247.78|249.63|247.63|249.78|247.78|249.55|247.55|0
1643352440000|2022-01-28 06:47:20|249.25|247.25|249.4|247.4|249.48|247.48|249.25|247.25|0
1643352450000|2022-01-28 06:47:30|249.25|247.25|249.33|247.33|249.33|247.33|249.18|247.18|0
1643352460000|2022-01-28 06:47:40|249.25|247.25|249.25|247.25|249.25|247.25|249.25|247.25|0
1643352470000|2022-01-28 06:47:50|248.96|246.96|249.03|247.03|249.03|247.03|248.96|246.96|0
1643352480000|2022-01-28 06:48:00|249.1|247.1|249.1|247.1|249.18|247.18|249.03|247.03|0
1643352490000|2022-01-28 06:48:10|249.25|247.25|249.48|247.48|249.48|247.48|249.18|247.18|0
1643352500000|2022-01-28 06:48:20|249.25|247.25|248.88|246.88|249.25|247.25|248.88|246.88|0
1643352510000|2022-01-28 06:48:30|248.81|246.81|248.88|246.88|248.88|246.88|248.81|246.81|0
1643352520000|2022-01-28 06:48:40|249.1|247.1|249.4|247.4|249.4|247.4|249.1|247.1|0
1643352530000|2022-01-28 06:48:50|249.25|247.25|249.63|247.63|249.7|247.7|249.25|247.25|0
1643352540000|2022-01-28 06:49:00|249.33|247.33|249.55|247.55|249.55|247.55|249.33|247.33|0
1643352550000|2022-01-28 06:49:10|249.48|247.48|249.55|247.55|249.63|247.63|249.48|247.48|0
1643352560000|2022-01-28 06:49:20|249.63|247.63|249.7|247.7|249.7|247.7|249.63|247.63|0
1643352570000|2022-01-28 06:49:30|249.78|247.78|249.85|247.85|249.85|247.85|249.78|247.78|0
1643352580000|2022-01-28 06:49:40|249.93|247.93|250|248|250|248|249.93|247.93|0
1643352590000|2022-01-28 06:49:50|249.78|247.78|249.93|247.93|249.93|247.93|249.78|247.78|0
1643352600000|2022-01-28 06:50:00|250|248|250.15|248.15|250.15|248.15|250|248|0
1643352610000|2022-01-28 06:50:10|250|248|250.15|248.15|250.15|248.15|250|248|0
1643352620000|2022-01-28 06:50:20|250|248|250.15|248.15|250.15|248.15|250|248|0
1643352630000|2022-01-28 06:50:30|250.37|248.37|250.3|248.3|250.37|248.37|250.22|248.22|0
1643352640000|2022-01-28 06:50:40|250.22|248.22|250.37|248.37|250.37|248.37|250.22|248.22|0
1643352650000|2022-01-28 06:50:50|250.3|248.3|250.37|248.37|250.37|248.37|250.3|248.3|0
1643352660000|2022-01-28 06:51:00|250.3|248.3|250|248|250.3|248.3|250|248|0
1643352690000|2022-01-28 06:51:30|250.07|248.07|250.15|248.15|250.22|248.22|250.07|248.07|0
1643352700000|2022-01-28 06:51:40|250.07|248.07|250.22|248.22|250.22|248.22|250.07|248.07|0
1643352710000|2022-01-28 06:51:50|250.07|248.07|250.07|248.07|250.07|248.07|249.85|247.85|0
1643352720000|2022-01-28 06:52:00|249.85|247.85|250.07|248.07|250.07|248.07|249.85|247.85|0
1643352730000|2022-01-28 06:52:10|250.14|248.14|250.37|248.37|250.37|248.37|250.14|248.14|0
1643352740000|2022-01-28 06:52:20|250.14|248.14|250.14|248.14|250.14|248.14|250.07|248.07|0
1643352750000|2022-01-28 06:52:30|250.07|248.07|249.92|247.92|250.07|248.07|249.92|247.92|0
1643352760000|2022-01-28 06:52:40|250.22|248.22|250.37|248.37|250.37|248.37|250.22|248.22|0
1643352770000|2022-01-28 06:52:50|250.22|248.22|250.37|248.37|250.37|248.37|250.22|248.22|0
1643352780000|2022-01-28 06:53:00|250.22|248.22|249.99|247.99|250.22|248.22|249.99|247.99|0
1643352790000|2022-01-28 06:53:10|250.22|248.22|250.29|248.29|250.29|248.29|250.22|248.22|0
1643352800000|2022-01-28 06:53:20|250.37|248.37|250.29|248.29|250.37|248.37|250.29|248.29|0
1643352820000|2022-01-28 06:53:40|250.22|248.22|250.44|248.44|250.44|248.44|250.22|248.22|0
1643352830000|2022-01-28 06:53:50|250.52|248.52|250.52|248.52|250.52|248.52|250.52|248.52|0
1643352840000|2022-01-28 06:54:00|250.29|248.29|250.44|248.44|250.44|248.44|250.22|248.22|0
1643352850000|2022-01-28 06:54:10|250.37|248.37|251.04|249.04|251.04|249.04|250.37|248.37|0
1643352860000|2022-01-28 06:54:20|251.19|249.19|251.57|249.57|251.57|249.57|251.12|249.12|0
1643352870000|2022-01-28 06:54:30|251.42|249.42|251.42|249.42|251.57|249.57|251.42|249.42|0
1643352890000|2022-01-28 06:54:50|251.34|249.34|251.42|249.42|251.42|249.42|251.34|249.34|0
1643352900000|2022-01-28 06:55:00|251.49|249.49|251.42|249.42|251.49|249.49|251.42|249.42|0
1643352910000|2022-01-28 06:55:10|251.57|249.57|251.72|249.72|251.72|249.72|251.49|249.49|0
1643352920000|2022-01-28 06:55:20|251.57|249.57|251.49|249.49|251.57|249.57|251.42|249.42|0
1643352930000|2022-01-28 06:55:30|251.57|249.57|251.87|249.87|251.87|249.87|251.57|249.57|0
1643352940000|2022-01-28 06:55:40|252.02|250.02|251.72|249.72|252.02|250.02|251.72|249.72|0
1643352950000|2022-01-28 06:55:50|251.57|249.57|251.49|249.49|251.57|249.57|251.49|249.49|0
1643352960000|2022-01-28 06:56:00|251.42|249.42|251.27|249.27|251.42|249.42|251.27|249.27|0
1643352980000|2022-01-28 06:56:20|251.19|249.19|251.12|249.12|251.19|249.19|251.12|249.12|0
1643352990000|2022-01-28 06:56:30|250.97|248.97|250.97|248.97|250.97|248.97|250.97|248.97|0
1643353000000|2022-01-28 06:56:40|250.82|248.82|250.82|248.82|250.82|248.82|250.82|248.82|0
1643353010000|2022-01-28 06:56:50|250.97|248.97|250.82|248.82|251.04|249.04|250.82|248.82|0
1643353020000|2022-01-28 06:57:00|251.12|249.12|250.82|248.82|251.12|249.12|250.82|248.82|0
1643353030000|2022-01-28 06:57:10|250.67|248.67|250.52|248.52|250.67|248.67|250.52|248.52|0
1643353040000|2022-01-28 06:57:20|250.07|248.07|250.07|248.07|250.07|248.07|250.07|248.07|0
1643353050000|2022-01-28 06:57:30|249.92|247.92|249.99|247.99|249.99|247.99|249.92|247.92|0
1643353060000|2022-01-28 06:57:40|249.77|247.77|249.69|247.69|249.77|247.77|249.47|247.47|0
1643353070000|2022-01-28 06:57:50|249.77|247.77|249.62|247.62|249.77|247.77|249.47|247.47|0
1643353080000|2022-01-28 06:58:00|249.39|247.39|249.24|247.24|249.39|247.39|249.17|247.17|0
1643353090000|2022-01-28 06:58:10|249.32|247.32|249.17|247.17|249.32|247.32|249.17|247.17|0
1643353100000|2022-01-28 06:58:20|249.24|247.24|249.17|247.17|249.24|247.24|249.02|247.02|0
1643353110000|2022-01-28 06:58:30|249.02|247.02|249.02|247.02|249.17|247.17|249.02|247.02|0
1643353120000|2022-01-28 06:58:40|248.73|246.73|248.73|246.73|249.32|247.32|248.73|246.73|0
1643353130000|2022-01-28 06:58:50|248.58|246.58|248.65|246.65|248.8|246.8|248.43|246.43|0
1643353140000|2022-01-28 06:59:00|248.5|246.5|248.35|246.35|248.5|246.5|248.28|246.28|0
1643353150000|2022-01-28 06:59:10|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1643353170000|2022-01-28 06:59:30|247.9|245.9|247.68|245.68|247.9|245.9|247.68|245.68|0
1643353180000|2022-01-28 06:59:40|247.83|245.83|247.98|245.98|247.98|245.98|247.83|245.83|0
1643353190000|2022-01-28 06:59:50|248.13|246.13|248.13|246.13|248.28|246.28|248.13|246.13|0
1643353200000|2022-01-28 07:00:00|247.98|245.98|247.61|245.61|247.98|245.98|247.53|245.53|0
1643353210000|2022-01-28 07:00:10|247.24|245.24|247.24|245.24|247.24|245.24|247.24|245.24|0
1643353220000|2022-01-28 07:00:20|247.46|245.46|247.31|245.31|247.46|245.46|247.31|245.31|0
1643353230000|2022-01-28 07:00:30|247.83|245.83|247.31|245.31|247.83|245.83|247.31|245.31|0
1643353240000|2022-01-28 07:00:40|247.24|245.24|247.09|245.09|247.24|245.24|247.09|245.09|0
1643353250000|2022-01-28 07:00:50|246.94|244.94|246.35|244.35|246.94|244.94|246.35|244.35|0
1643353260000|2022-01-28 07:01:00|246.05|244.05|245.97|243.97|246.05|244.05|245.97|243.97|0
1643353270000|2022-01-28 07:01:10|245.83|243.83|245.61|243.61|245.97|243.97|245.61|243.61|0
1643353280000|2022-01-28 07:01:20|245.53|243.53|245.61|243.61|246.05|244.05|245.53|243.53|0
1643353290000|2022-01-28 07:01:30|245.83|243.83|246.27|244.27|246.35|244.35|245.83|243.83|0
1643353300000|2022-01-28 07:01:40|246.2|244.2|246.35|244.35|246.35|244.35|246.05|244.05|0
1643353310000|2022-01-28 07:01:50|246.49|244.49|246.2|244.2|246.49|244.49|245.9|243.9|0
1643353320000|2022-01-28 07:02:00|246.05|244.05|245.68|243.68|246.05|244.05|245.53|243.53|0
1643353330000|2022-01-28 07:02:10|245.75|243.75|245.9|243.9|245.9|243.9|245.61|243.61|0
1643353340000|2022-01-28 07:02:20|245.75|243.75|245.68|243.68|245.9|243.9|245.68|243.68|0
1643353350000|2022-01-28 07:02:30|245.61|243.61|245.61|243.61|245.61|243.61|245.46|243.46|0
1643353360000|2022-01-28 07:02:40|245.16|243.16|245.38|243.38|245.38|243.38|244.87|242.87|0
1643353370000|2022-01-28 07:02:50|245.46|243.46|245.31|243.31|245.46|243.46|245.31|243.31|0
1643353380000|2022-01-28 07:03:00|245.46|243.46|245.38|243.38|245.53|243.53|245.38|243.38|0
1643353390000|2022-01-28 07:03:10|245.53|243.53|245.9|243.9|245.9|243.9|245.53|243.53|0
1643353400000|2022-01-28 07:03:20|245.6|243.6|245.53|243.53|245.6|243.6|245.53|243.53|0
1643353410000|2022-01-28 07:03:30|245.38|243.38|245.01|243.01|245.38|243.38|245.01|243.01|0
1643353420000|2022-01-28 07:03:40|244.94|242.94|245.16|243.16|245.16|243.16|244.94|242.94|0
1643353430000|2022-01-28 07:03:50|245.01|243.01|245.31|243.31|245.31|243.31|245.01|243.01|0
1643353440000|2022-01-28 07:04:00|245.23|243.23|244.57|242.57|245.23|243.23|244.57|242.57|0
1643353450000|2022-01-28 07:04:10|244.72|242.72|244.42|242.42|244.72|242.72|244.28|242.28|0
1643353460000|2022-01-28 07:04:20|244.13|242.13|244.13|242.13|244.13|242.13|243.98|241.98|0
1643353470000|2022-01-28 07:04:30|244.42|242.42|244.13|242.13|244.42|242.42|243.98|241.98|0
1643353480000|2022-01-28 07:04:40|243.98|241.98|243.9|241.9|243.98|241.98|243.83|241.83|0
1643353490000|2022-01-28 07:04:50|243.98|241.98|244.13|242.13|244.13|242.13|243.98|241.98|0
1643353500000|2022-01-28 07:05:00|243.76|241.76|243.83|241.83|243.83|241.83|243.54|241.54|0
1643353510000|2022-01-28 07:05:10|243.9|241.9|244.27|242.27|244.27|242.27|243.83|241.83|0
1643353520000|2022-01-28 07:05:20|244.42|242.42|244.57|242.57|244.64|242.64|244.42|242.42|0
1643353530000|2022-01-28 07:05:30|244.64|242.64|244.64|242.64|244.79|242.79|244.64|242.64|0
1643353540000|2022-01-28 07:05:40|244.57|242.57|244.93|242.93|244.93|242.93|244.57|242.57|0
1643353550000|2022-01-28 07:05:50|245.01|243.01|245.45|243.45|245.45|243.45|245.01|243.01|0
1643353560000|2022-01-28 07:06:00|245.31|243.31|245.6|243.6|245.6|243.6|245.31|243.31|0
1643353570000|2022-01-28 07:06:10|245.67|243.67|245.6|243.6|245.75|243.75|245.6|243.6|0
1643353580000|2022-01-28 07:06:20|245.9|243.9|246.34|244.34|246.34|244.34|245.9|243.9|0
1643353590000|2022-01-28 07:06:30|246.05|244.05|246.19|244.19|246.49|244.49|246.05|244.05|0
1643353600000|2022-01-28 07:06:40|246.64|244.64|247.08|245.08|247.08|245.08|246.56|244.56|0
1643353610000|2022-01-28 07:06:50|246.79|244.79|246.64|244.64|246.79|244.79|246.64|244.64|0
1643353620000|2022-01-28 07:07:00|246.71|244.71|246.71|244.71|246.71|244.71|246.56|244.56|0
1643353630000|2022-01-28 07:07:10|246.34|244.34|246.34|244.34|246.56|244.56|246.34|244.34|0
1643353640000|2022-01-28 07:07:20|245.67|243.67|246.19|244.19|246.19|244.19|245.67|243.67|0
1643353650000|2022-01-28 07:07:30|246.34|244.34|246.64|244.64|246.64|244.64|246.26|244.26|0
1643353660000|2022-01-28 07:07:40|247.01|245.01|247.08|245.08|247.08|245.08|246.93|244.93|0
1643353670000|2022-01-28 07:07:50|247.53|245.53|247.53|245.53|247.68|245.68|247.53|245.53|0
1643353680000|2022-01-28 07:08:00|247.3|245.3|247.08|245.08|247.3|245.3|247.08|245.08|0
1643353690000|2022-01-28 07:08:10|247.3|245.3|247.82|245.82|247.82|245.82|247.3|245.3|0
1643353700000|2022-01-28 07:08:20|247.68|245.68|248.12|246.12|248.12|246.12|247.68|245.68|0
1643353710000|2022-01-28 07:08:30|247.82|245.82|247.6|245.6|247.82|245.82|247.6|245.6|0
1643353720000|2022-01-28 07:08:40|247.68|245.68|247.68|245.68|247.75|245.75|247.68|245.68|0
1643353730000|2022-01-28 07:08:50|247.53|245.53|247.45|245.45|247.6|245.6|247.45|245.45|0
1643353740000|2022-01-28 07:09:00|247.68|245.68|247.45|245.45|247.68|245.68|247.45|245.45|0
1643353750000|2022-01-28 07:09:10|247.53|245.53|247.67|245.67|247.75|245.75|247.53|245.53|0
1643353760000|2022-01-28 07:09:20|247.89|245.89|247.82|245.82|247.89|245.89|247.67|245.67|0
1643353770000|2022-01-28 07:09:30|247.97|245.97|247.89|245.89|248.12|246.12|247.82|245.82|0
1643353780000|2022-01-28 07:09:40|247.97|245.97|248.42|246.42|248.42|246.42|247.97|245.97|0
1643353790000|2022-01-28 07:09:50|247.82|245.82|247.89|245.89|247.97|245.97|247.82|245.82|0
1643353800000|2022-01-28 07:10:00|248.04|246.04|248.19|246.19|248.27|246.27|248.04|246.04|0
1643353810000|2022-01-28 07:10:10|247.97|245.97|248.12|246.12|248.12|246.12|247.89|245.89|0
1643353820000|2022-01-28 07:10:20|247.89|245.89|247.82|245.82|247.89|245.89|247.67|245.67|0
1643353830000|2022-01-28 07:10:30|247.67|245.67|247.82|245.82|247.82|245.82|247.67|245.67|0
1643353840000|2022-01-28 07:10:40|247.53|245.53|247.67|245.67|247.67|245.67|247.53|245.53|0
1643353850000|2022-01-28 07:10:50|247.82|245.82|247.74|245.74|247.82|245.82|247.67|245.67|0
1643353860000|2022-01-28 07:11:00|247.45|245.45|246.56|244.56|247.45|245.45|246.56|244.56|0
1643353870000|2022-01-28 07:11:10|246.26|244.26|246.63|244.63|246.63|244.63|246.26|244.26|0
1643353880000|2022-01-28 07:11:20|246.78|244.78|246.78|244.78|246.78|244.78|246.63|244.63|0
1643353890000|2022-01-28 07:11:30|246.93|244.93|246.93|244.93|246.93|244.93|246.78|244.78|0
1643353900000|2022-01-28 07:11:40|247.3|245.3|247|245|247.3|245.3|247|245|0
1643353910000|2022-01-28 07:11:50|247.23|245.23|247.23|245.23|247.23|245.23|247.08|245.08|0
1643353920000|2022-01-28 07:12:00|247.15|245.15|246.93|244.93|247.15|245.15|246.93|244.93|0
1643353930000|2022-01-28 07:12:10|247.15|245.15|247.38|245.38|247.38|245.38|247.08|245.08|0
1643353940000|2022-01-28 07:12:20|247.52|245.52|248.86|246.86|248.86|246.86|247.52|245.52|0
1643353950000|2022-01-28 07:12:30|248.93|246.93|249.31|247.31|249.46|247.46|248.93|246.93|0
1643353960000|2022-01-28 07:12:40|249.53|247.53|249.83|247.83|249.83|247.83|249.53|247.53|0
1643353970000|2022-01-28 07:12:50|250.05|248.05|249.46|247.46|250.05|248.05|249.46|247.46|0
1643353980000|2022-01-28 07:13:00|249.31|247.31|249.16|247.16|249.46|247.46|249.16|247.16|0
1643353990000|2022-01-28 07:13:10|249.08|247.08|249.16|247.16|249.16|247.16|249.01|247.01|0
1643354000000|2022-01-28 07:13:20|249.08|247.08|248.71|246.71|249.08|247.08|248.71|246.71|0
1643354010000|2022-01-28 07:13:30|248.78|246.78|248.63|246.63|248.86|246.86|248.63|246.63|0
1643354020000|2022-01-28 07:13:40|248.27|246.27|248.56|246.56|248.56|246.56|248.27|246.27|0
1643354030000|2022-01-28 07:13:50|248.71|246.71|248.56|246.56|248.71|246.71|248.56|246.56|0
1643354040000|2022-01-28 07:14:00|248.41|246.41|247.82|245.82|248.41|246.41|247.82|245.82|0
1643354050000|2022-01-28 07:14:10|247.52|245.52|247.52|245.52|247.67|245.67|247.52|245.52|0
1643354060000|2022-01-28 07:14:20|247.67|245.67|250.44|248.44|250.66|248.66|247.59|245.59|0
1643354070000|2022-01-28 07:14:30|250.36|248.36|250.74|248.74|250.74|248.74|250.36|248.36|0
1643354080000|2022-01-28 07:14:40|250.66|248.66|250.89|248.89|250.96|248.96|250.66|248.66|0
1643354090000|2022-01-28 07:14:50|250.81|248.81|251.25|249.25|251.25|249.25|250.81|248.81|0
1643354100000|2022-01-28 07:15:00|250.88|248.88|250.88|248.88|250.88|248.88|250.88|248.88|0
1643354110000|2022-01-28 07:15:10|250.21|248.21|247.54|245.54|250.21|248.21|247.54|245.54|0
1643354120000|2022-01-28 07:15:20|247.46|245.46|247.76|245.76|247.76|245.76|247.46|245.46|0
1643354130000|2022-01-28 07:15:30|247.61|245.61|247.69|245.69|247.69|245.69|247.61|245.61|0
1643354140000|2022-01-28 07:15:40|247.46|245.46|247.54|245.54|247.54|245.54|247.46|245.46|0
1643354150000|2022-01-28 07:15:50|247.46|245.46|246.63|244.63|247.54|245.54|246.63|244.63|0
1643354160000|2022-01-28 07:16:00|246.33|244.33|246.4|244.4|246.4|244.4|246.26|244.26|0
1643354170000|2022-01-28 07:16:10|246.55|244.55|246.11|244.11|246.55|244.55|246.11|244.11|0
1643354180000|2022-01-28 07:16:20|246.48|244.48|246.63|244.63|246.85|244.85|246.48|244.48|0
1643354190000|2022-01-28 07:16:30|246.7|244.7|247.52|245.52|247.52|245.52|246.7|244.7|0
1643354200000|2022-01-28 07:16:40|247.67|245.67|247.97|245.97|247.97|245.97|247.67|245.67|0
1643354210000|2022-01-28 07:16:50|248.11|246.11|248.11|246.11|248.11|246.11|248.04|246.04|0
1643354220000|2022-01-28 07:17:00|248.41|246.41|248.33|246.33|248.78|246.78|248.33|246.33|0
1643354230000|2022-01-28 07:17:10|248.41|246.41|248.71|246.71|248.78|246.78|248.41|246.41|0
1643354240000|2022-01-28 07:17:20|248.78|246.78|248.71|246.71|248.78|246.78|248.56|246.56|0
1643354250000|2022-01-28 07:17:30|248.63|246.63|248.71|246.71|248.71|246.71|248.48|246.48|0
1643354260000|2022-01-28 07:17:40|248.48|246.48|248.63|246.63|248.63|246.63|248.48|246.48|0
1643354270000|2022-01-28 07:17:50|248.93|246.93|248.71|246.71|248.93|246.93|248.71|246.71|0
1643354280000|2022-01-28 07:18:00|248.78|246.78|248.78|246.78|248.86|246.86|248.56|246.56|0
1643354290000|2022-01-28 07:18:10|248.56|246.56|248.56|246.56|248.63|246.63|248.41|246.41|0
1643354300000|2022-01-28 07:18:20|248.63|246.63|248.33|246.33|248.63|246.63|248.33|246.33|0
1643354310000|2022-01-28 07:18:30|248.48|246.48|248.18|246.18|248.56|246.56|248.18|246.18|0
1643354320000|2022-01-28 07:18:40|248.26|246.26|248.63|246.63|248.71|246.71|248.26|246.26|0
1643354330000|2022-01-28 07:18:50|248.71|246.71|248.56|246.56|248.71|246.71|248.33|246.33|0
1643354340000|2022-01-28 07:19:00|248.48|246.48|248.26|246.26|248.48|246.48|248.26|246.26|0
1643354350000|2022-01-28 07:19:10|248.18|246.18|248.18|246.18|248.26|246.26|248.18|246.18|0
1643354360000|2022-01-28 07:19:20|248.26|246.26|248.18|246.18|248.26|246.26|248.03|246.03|0
1643354370000|2022-01-28 07:19:30|248.26|246.26|248.48|246.48|248.48|246.48|248.18|246.18|0
1643354380000|2022-01-28 07:19:40|248.11|246.11|248.03|246.03|248.11|246.11|247.89|245.89|0
1643354390000|2022-01-28 07:19:50|247.96|245.96|247.89|245.89|247.96|245.96|247.52|245.52|0
1643354400000|2022-01-28 07:20:00|248.03|246.03|247.74|245.74|248.03|246.03|247.74|245.74|0
1643354410000|2022-01-28 07:20:10|247.52|245.52|247.44|245.44|247.67|245.67|247.44|245.44|0
1643354420000|2022-01-28 07:20:20|247.37|245.37|246.55|244.55|247.37|245.37|246.55|244.55|0
1643354430000|2022-01-28 07:20:30|246.48|244.48|246.18|244.18|246.48|244.48|246.18|244.18|0
1643354440000|2022-01-28 07:20:40|246.25|244.25|246.25|244.25|246.48|244.48|246.18|244.18|0
1643354450000|2022-01-28 07:20:50|246.4|244.4|246.48|244.48|246.48|244.48|246.4|244.4|0
1643354460000|2022-01-28 07:21:00|246.62|244.62|246.1|244.1|246.62|244.62|246.1|244.1|0
1643354470000|2022-01-28 07:21:10|246.18|244.18|245.66|243.66|246.18|244.18|245.66|243.66|0
1643354480000|2022-01-28 07:21:20|245.51|243.51|245.73|243.73|245.73|243.73|245.51|243.51|0
1643354490000|2022-01-28 07:21:30|245.81|243.81|245.59|243.59|245.81|243.81|245.59|243.59|0
1643354500000|2022-01-28 07:21:40|245.51|243.51|245.51|243.51|245.51|243.51|245.51|243.51|0
1643354510000|2022-01-28 07:21:50|245.59|243.59|245.51|243.51|245.88|243.88|245.51|243.51|0
1643354520000|2022-01-28 07:22:00|245.29|243.29|244.92|242.92|245.29|243.29|244.92|242.92|0
1643354530000|2022-01-28 07:22:10|245.14|243.14|245.36|243.36|245.36|243.36|245.14|243.14|0
1643354540000|2022-01-28 07:22:20|245.29|243.29|244.92|242.92|245.29|243.29|244.92|242.92|0
1643354550000|2022-01-28 07:22:30|244.85|242.85|244.99|242.99|244.99|242.99|244.85|242.85|0
1643354560000|2022-01-28 07:22:40|245.06|243.06|244.85|242.85|245.06|243.06|244.7|242.7|0
1643354570000|2022-01-28 07:22:50|244.77|242.77|244.47|242.47|244.85|242.85|244.47|242.47|0
1643354580000|2022-01-28 07:23:00|244.55|242.55|244.92|242.92|244.92|242.92|244.55|242.55|0
1643354590000|2022-01-28 07:23:10|244.85|242.85|244.55|242.55|244.85|242.85|244.55|242.55|0
1643354600000|2022-01-28 07:23:20|244.77|242.77|244.84|242.84|244.85|242.85|244.77|242.77|0
1643354610000|2022-01-28 07:23:30|244.7|242.7|244.25|242.25|244.7|242.7|244.25|242.25|0
1643354620000|2022-01-28 07:23:40|244.18|242.18|243.81|241.81|244.18|242.18|243.81|241.81|0
1643354630000|2022-01-28 07:23:50|243.96|241.96|243.66|241.66|243.96|241.96|243.66|241.66|0
1643354640000|2022-01-28 07:24:00|243.52|241.52|243.52|241.52|243.52|241.52|243.52|241.52|0
1643354650000|2022-01-28 07:24:10|243.22|241.22|243.66|241.66|243.66|241.66|243.22|241.22|0
1643354660000|2022-01-28 07:24:20|243.81|241.81|244.11|242.11|244.11|242.11|243.81|241.81|0
1643354670000|2022-01-28 07:24:30|243.96|241.96|243.81|241.81|243.96|241.96|243.66|241.66|0
1643354680000|2022-01-28 07:24:40|243.73|241.73|243.96|241.96|243.96|241.96|243.73|241.73|0
1643354690000|2022-01-28 07:24:50|243.81|241.81|243.66|241.66|243.96|241.96|243.66|241.66|0
1643354700000|2022-01-28 07:25:00|243.88|241.88|243.37|241.37|243.88|241.88|243.37|241.37|0
1643354710000|2022-01-28 07:25:10|243.44|241.44|243.37|241.37|243.44|241.44|243.37|241.37|0
1643354720000|2022-01-28 07:25:20|243.96|241.96|243.59|241.59|243.96|241.96|243.59|241.59|0
1643354730000|2022-01-28 07:25:30|243.37|241.37|243.37|241.37|243.37|241.37|243.22|241.22|0
1643354740000|2022-01-28 07:25:40|243.29|241.29|243.44|241.44|243.44|241.44|243.29|241.29|0
1643354750000|2022-01-28 07:25:50|243.37|241.37|243.22|241.22|243.37|241.37|243.07|241.07|0
1643354760000|2022-01-28 07:26:00|243.29|241.29|243.22|241.22|243.29|241.29|243.14|241.14|0
1643354770000|2022-01-28 07:26:10|243.44|241.44|244.4|242.4|244.4|242.4|243.44|241.44|0
1643354780000|2022-01-28 07:26:20|244.55|242.55|244.84|242.84|244.84|242.84|244.55|242.55|0
1643354790000|2022-01-28 07:26:30|244.91|242.91|244.84|242.84|244.91|242.91|244.84|242.84|0
1643354800000|2022-01-28 07:26:40|244.91|242.91|245.29|243.29|245.29|243.29|244.91|242.91|0
1643354810000|2022-01-28 07:26:50|245.36|243.36|245.36|243.36|245.36|243.36|245.29|243.29|0
1643354820000|2022-01-28 07:27:00|245.43|243.43|245.88|243.88|245.88|243.88|245.43|243.43|0
1643354830000|2022-01-28 07:27:10|245.8|243.8|246.39|244.39|246.62|244.62|245.8|243.8|0
1643354840000|2022-01-28 07:27:20|246.32|244.32|246.32|244.32|246.32|244.32|246.32|244.32|0
1643354850000|2022-01-28 07:27:30|246.54|244.54|246.47|244.47|246.77|244.77|246.47|244.47|0
1643354860000|2022-01-28 07:27:40|246.39|244.39|246.54|244.54|246.54|244.54|246.24|244.24|0
1643354870000|2022-01-28 07:27:50|246.62|244.62|246.77|244.77|246.77|244.77|246.62|244.62|0
1643354880000|2022-01-28 07:28:00|246.92|244.92|246.84|244.84|246.92|244.92|246.77|244.77|0
1643354890000|2022-01-28 07:28:10|247.58|245.58|247.36|245.36|247.58|245.58|247.28|245.28|0
1643354900000|2022-01-28 07:28:20|247.21|245.21|246.77|244.77|247.21|245.21|246.77|244.77|0
1643354910000|2022-01-28 07:28:30|246.54|244.54|246.62|244.62|246.84|244.84|246.54|244.54|0
1643354920000|2022-01-28 07:28:40|246.39|244.39|246.47|244.47|246.62|244.62|246.39|244.39|0
1643354930000|2022-01-28 07:28:50|246.62|244.62|246.32|244.32|246.62|244.62|246.32|244.32|0
1643354940000|2022-01-28 07:29:00|246.17|244.17|246.32|244.32|246.32|244.32|246.17|244.17|0
1643354950000|2022-01-28 07:29:10|246.24|244.24|246.62|244.62|246.62|244.62|246.24|244.24|0
1643354960000|2022-01-28 07:29:20|246.47|244.47|246.47|244.47|246.69|244.69|246.47|244.47|0
1643354970000|2022-01-28 07:29:30|246.62|244.62|246.32|244.32|246.62|244.62|246.32|244.32|0
1643354980000|2022-01-28 07:29:40|246.17|244.17|246.47|244.47|246.47|244.47|246.17|244.17|0
1643354990000|2022-01-28 07:29:50|246.69|244.69|246.02|244.02|246.69|244.69|246.02|244.02|0
1643355000000|2022-01-28 07:30:00|246.17|244.17|246.02|244.02|246.17|244.17|246.02|244.02|0
1643355010000|2022-01-28 07:30:10|246.17|244.17|245.73|243.73|246.17|244.17|245.73|243.73|0
1643355020000|2022-01-28 07:30:20|245.5|243.5|245.43|243.43|245.5|243.5|245.43|243.43|0
1643355030000|2022-01-28 07:30:30|245.28|243.28|245.13|243.13|245.43|243.43|245.13|243.13|0
1643355040000|2022-01-28 07:30:40|244.91|242.91|244.84|242.84|244.91|242.91|244.84|242.84|0
1643355050000|2022-01-28 07:30:50|244.91|242.91|244.91|242.91|244.91|242.91|244.91|242.91|0
1643355060000|2022-01-28 07:31:00|244.99|242.99|244.99|242.99|245.13|243.13|244.99|242.99|0
1643355070000|2022-01-28 07:31:10|244.54|242.54|244.47|242.47|244.54|242.54|244.47|242.47|0
1643355080000|2022-01-28 07:31:20|244.39|242.39|244.47|242.47|244.54|242.54|244.39|242.39|0
1643355090000|2022-01-28 07:31:30|244.54|242.54|244.54|242.54|244.54|242.54|244.54|242.54|0
1643355100000|2022-01-28 07:31:40|244.25|242.25|244.32|242.32|244.32|242.32|244.1|242.1|0
1643355110000|2022-01-28 07:31:50|244.39|242.39|244.54|242.54|244.54|242.54|244.39|242.39|0
1643355120000|2022-01-28 07:32:00|244.25|242.25|243.95|241.95|244.25|242.25|243.8|241.8|0
1643355130000|2022-01-28 07:32:10|244.02|242.02|244.1|242.1|244.1|242.1|244.02|242.02|0
1643355140000|2022-01-28 07:32:20|244.25|242.25|244.76|242.76|244.76|242.76|244.25|242.25|0
1643355150000|2022-01-28 07:32:30|244.84|242.84|244.54|242.54|244.84|242.84|244.39|242.39|0
1643355160000|2022-01-28 07:32:40|244.69|242.69|245.13|243.13|245.13|243.13|244.69|242.69|0
1643355170000|2022-01-28 07:32:50|245.35|243.35|245.28|243.28|245.35|243.35|245.13|243.13|0
1643355180000|2022-01-28 07:33:00|245.43|243.43|245.35|243.35|245.43|243.43|245.35|243.35|0
1643355190000|2022-01-28 07:33:10|245.28|243.28|244.84|242.84|245.43|243.43|244.84|242.84|0
1643355200000|2022-01-28 07:33:20|244.69|242.69|245.2|243.2|245.28|243.28|244.69|242.69|0
1643355210000|2022-01-28 07:33:30|244.84|242.84|244.61|242.61|244.84|242.84|244.61|242.61|0
1643355220000|2022-01-28 07:33:40|244.84|242.84|245.13|243.13|245.13|243.13|244.69|242.69|0
1643355230000|2022-01-28 07:33:50|245.05|243.05|244.84|242.84|245.05|243.05|244.69|242.69|0
1643355240000|2022-01-28 07:34:00|244.76|242.76|244.39|242.39|244.84|242.84|244.39|242.39|0
1643355250000|2022-01-28 07:34:10|244.17|242.17|244.54|242.54|244.54|242.54|244.17|242.17|0
1643355260000|2022-01-28 07:34:20|244.46|242.46|244.39|242.39|244.54|242.54|244.39|242.39|0
1643355270000|2022-01-28 07:34:30|244.24|242.24|244.24|242.24|244.24|242.24|244.24|242.24|0
1643355280000|2022-01-28 07:34:40|244.32|242.32|244.39|242.39|244.39|242.39|244.24|242.24|0
1643355290000|2022-01-28 07:34:50|244.24|242.24|243.8|241.8|244.24|242.24|243.72|241.72|0
1643355300000|2022-01-28 07:35:00|243.87|241.87|243.51|241.51|243.87|241.87|243.51|241.51|0
1643355310000|2022-01-28 07:35:10|243.65|241.65|243.65|241.65|243.65|241.65|243.65|241.65|0
1643355320000|2022-01-28 07:35:20|243.87|241.87|243.95|241.95|244.1|242.1|243.87|241.87|0
1643355330000|2022-01-28 07:35:30|244.24|242.24|244.17|242.17|244.31|242.31|244.17|242.17|0
1643355340000|2022-01-28 07:35:40|243.95|241.95|243.8|241.8|244.02|242.02|243.8|241.8|0
1643355350000|2022-01-28 07:35:50|243.87|241.87|244.1|242.1|244.24|242.24|243.87|241.87|0
1643355360000|2022-01-28 07:36:00|244.24|242.24|244.24|242.24|244.24|242.24|244.17|242.17|0
1643355370000|2022-01-28 07:36:10|244.17|242.17|244.17|242.17|244.17|242.17|244.17|242.17|0
1643355380000|2022-01-28 07:36:20|244.02|242.02|244.24|242.24|244.24|242.24|244.02|242.02|0
1643355390000|2022-01-28 07:36:30|244.83|242.83|244.9|242.9|244.98|242.98|244.83|242.83|0
1643355400000|2022-01-28 07:36:40|245.13|243.13|245.28|243.28|245.28|243.28|245.13|243.13|0
1643355410000|2022-01-28 07:36:50|245.35|243.35|244.83|242.83|245.42|243.42|244.83|242.83|0
1643355420000|2022-01-28 07:37:00|245.13|243.13|244.83|242.83|245.13|243.13|244.31|242.31|0
1643355430000|2022-01-28 07:37:10|244.69|242.69|245.13|243.13|245.13|243.13|244.69|242.69|0
1643355440000|2022-01-28 07:37:20|244.98|242.98|244.83|242.83|244.98|242.98|244.83|242.83|0
1643355450000|2022-01-28 07:37:30|244.9|242.9|245.05|243.05|245.13|243.13|244.9|242.9|0
1643355460000|2022-01-28 07:37:40|244.83|242.83|244.61|242.61|244.83|242.83|244.61|242.61|0
1643355470000|2022-01-28 07:37:50|244.39|242.39|244.98|242.98|244.98|242.98|244.39|242.39|0
1643355480000|2022-01-28 07:38:00|244.83|242.83|244.83|242.83|244.98|242.98|244.83|242.83|0
1643355490000|2022-01-28 07:38:10|244.68|242.68|244.98|242.98|245.05|243.05|244.68|242.68|0
1643355500000|2022-01-28 07:38:20|244.68|242.68|245.13|243.13|245.13|243.13|244.68|242.68|0
1643355510000|2022-01-28 07:38:30|244.98|242.98|244.98|242.98|244.98|242.98|244.83|242.83|0
1643355520000|2022-01-28 07:38:40|245.05|243.05|245.35|243.35|245.35|243.35|245.05|243.05|0
1643355530000|2022-01-28 07:38:50|245.42|243.42|245.49|243.49|245.57|243.57|245.42|243.42|0
1643355540000|2022-01-28 07:39:00|245.42|243.42|245.42|243.42|245.42|243.42|245.27|243.27|0
1643355550000|2022-01-28 07:39:10|245.35|243.35|245.35|243.35|245.57|243.57|245.35|243.35|0
1643355560000|2022-01-28 07:39:20|244.98|242.98|245.27|243.27|245.27|243.27|244.98|242.98|0
1643355570000|2022-01-28 07:39:30|245.42|243.42|245.42|243.42|245.42|243.42|245.35|243.35|0
1643355580000|2022-01-28 07:39:40|245.64|243.64|245.42|243.42|245.64|243.64|245.42|243.42|0
1643355590000|2022-01-28 07:39:50|245.57|243.57|245.57|243.57|245.64|243.64|245.57|243.57|0
1643355600000|2022-01-28 07:40:00|245.72|243.72|245.94|243.94|246.01|244.01|245.72|243.72|0
1643355610000|2022-01-28 07:40:10|246.01|244.01|245.72|243.72|246.01|244.01|245.72|243.72|0
1643355620000|2022-01-28 07:40:20|245.79|243.79|245.72|243.72|245.79|243.79|245.57|243.57|0
1643355630000|2022-01-28 07:40:30|245.64|243.64|245.27|243.27|245.64|243.64|245.13|243.13|0
1643355640000|2022-01-28 07:40:40|245.13|243.13|245.27|243.27|245.27|243.27|245.13|243.13|0
1643355650000|2022-01-28 07:40:50|244.98|242.98|245.72|243.72|245.72|243.72|244.98|242.98|0
1643355660000|2022-01-28 07:41:00|245.64|243.64|245.87|243.87|246.01|244.01|245.64|243.64|0
1643355670000|2022-01-28 07:41:10|246.01|244.01|246.16|244.16|246.16|244.16|246.01|244.01|0
1643355680000|2022-01-28 07:41:20|246.31|244.31|246.46|244.46|246.46|244.46|246.31|244.31|0
1643355690000|2022-01-28 07:41:30|246.38|244.38|246.46|244.46|246.46|244.46|246.38|244.38|0
1643355700000|2022-01-28 07:41:40|246.31|244.31|246.16|244.16|246.31|244.31|246.16|244.16|0
1643355710000|2022-01-28 07:41:50|246.01|244.01|245.86|243.86|246.01|244.01|245.86|243.86|0
1643355720000|2022-01-28 07:42:00|246.01|244.01|245.57|243.57|246.01|244.01|245.57|243.57|0
1643355730000|2022-01-28 07:42:10|245.42|243.42|245.12|243.12|245.42|243.42|245.12|243.12|0
1643355740000|2022-01-28 07:42:20|245.27|243.27|245.05|243.05|245.27|243.27|245.05|243.05|0
1643355750000|2022-01-28 07:42:30|245.12|243.12|244.98|242.98|245.12|243.12|244.98|242.98|0
1643355760000|2022-01-28 07:42:40|244.83|242.83|244.98|242.98|244.98|242.98|244.83|242.83|0
1643355770000|2022-01-28 07:42:50|244.83|242.83|244.83|242.83|244.98|242.98|244.83|242.83|0
1643355780000|2022-01-28 07:43:00|244.68|242.68|244.46|242.46|244.98|242.98|244.46|242.46|0
1643355790000|2022-01-28 07:43:10|244.53|242.53|244.6|242.6|244.68|242.68|244.53|242.53|0
1643355800000|2022-01-28 07:43:20|245.42|243.42|245.27|243.27|245.42|243.42|245.27|243.27|0
1643355810000|2022-01-28 07:43:30|244.97|242.97|245.42|243.42|245.42|243.42|244.97|242.97|0
1643355820000|2022-01-28 07:43:40|245.27|243.27|245.34|243.34|245.42|243.42|245.27|243.27|0
1643355830000|2022-01-28 07:43:50|245.42|243.42|245.12|243.12|245.42|243.42|245.12|243.12|0
1643355840000|2022-01-28 07:44:00|246.01|244.01|246.16|244.16|246.16|244.16|245.71|243.71|0
1643355850000|2022-01-28 07:44:10|246.38|244.38|246.31|244.31|246.38|244.38|246.31|244.31|0
1643355860000|2022-01-28 07:44:20|246.01|244.01|245.86|243.86|246.01|244.01|245.64|243.64|0
1643355870000|2022-01-28 07:44:30|245.79|243.79|245.57|243.57|245.79|243.79|245.34|243.34|0
1643355880000|2022-01-28 07:44:40|245.42|243.42|245.57|243.57|245.57|243.57|245.42|243.42|0
1643355890000|2022-01-28 07:44:50|245.42|243.42|245.27|243.27|245.42|243.42|245.27|243.27|0
1643355900000|2022-01-28 07:45:00|245.42|243.42|245.04|243.04|245.42|243.42|245.04|243.04|0
1643355910000|2022-01-28 07:45:10|245.12|243.12|244.97|242.97|245.12|243.12|244.97|242.97|0
1643355920000|2022-01-28 07:45:20|245.12|243.12|245.12|243.12|245.12|243.12|244.97|242.97|0
1643355930000|2022-01-28 07:45:30|244.97|242.97|244.83|242.83|244.97|242.97|244.68|242.68|0
1643355940000|2022-01-28 07:45:40|244.53|242.53|244.53|242.53|244.53|242.53|244.38|242.38|0
1643355950000|2022-01-28 07:45:50|244.45|242.45|244.68|242.68|244.68|242.68|244.45|242.45|0
1643355960000|2022-01-28 07:46:00|244.82|242.82|244.16|242.16|244.82|242.82|244.16|242.16|0
1643355970000|2022-01-28 07:46:10|244.53|242.53|244.38|242.38|244.53|242.53|244.23|242.23|0
1643355980000|2022-01-28 07:46:20|244.9|242.9|244.45|242.45|244.9|242.9|244.45|242.45|0
1643355990000|2022-01-28 07:46:30|244.53|242.53|244.45|242.45|244.53|242.53|244.23|242.23|0
1643356000000|2022-01-28 07:46:40|244.09|242.09|244.09|242.09|244.23|242.23|244.09|242.09|0
1643356010000|2022-01-28 07:46:50|243.94|241.94|244.23|242.23|244.38|242.38|243.94|241.94|0
1643356020000|2022-01-28 07:47:00|244.3|242.3|244.53|242.53|244.53|242.53|244.3|242.3|0
1643356030000|2022-01-28 07:47:10|244.45|242.45|244.38|242.38|244.45|242.45|244.38|242.38|0
1643356040000|2022-01-28 07:47:20|244.53|242.53|244.09|242.09|244.53|242.53|244.09|242.09|0
1643356050000|2022-01-28 07:47:30|244.01|242.01|244.3|242.3|244.38|242.38|244.01|242.01|0
1643356060000|2022-01-28 07:47:40|244.09|242.09|243.64|241.64|244.09|242.09|243.64|241.64|0
1643356070000|2022-01-28 07:47:50|243.49|241.49|244.08|242.08|244.08|242.08|243.49|241.49|0
1643356080000|2022-01-28 07:48:00|243.94|241.94|244.38|242.38|244.38|242.38|243.94|241.94|0
1643356090000|2022-01-28 07:48:10|244.53|242.53|244.53|242.53|244.53|242.53|244.38|242.38|0
1643356100000|2022-01-28 07:48:20|244.68|242.68|244.82|242.82|244.82|242.82|244.68|242.68|0
1643356110000|2022-01-28 07:48:30|244.97|242.97|245.12|243.12|245.12|243.12|244.97|242.97|0
1643356120000|2022-01-28 07:48:40|245.27|243.27|245.71|243.71|245.71|243.71|245.27|243.27|0
1643356130000|2022-01-28 07:48:50|245.56|243.56|245.71|243.71|245.71|243.71|245.56|243.56|0
1643356140000|2022-01-28 07:49:00|245.86|243.86|245.86|243.86|245.86|243.86|245.86|243.86|0
1643356150000|2022-01-28 07:49:10|246.01|244.01|246.15|244.15|246.15|244.15|246.01|244.01|0
1643356160000|2022-01-28 07:49:20|246.01|244.01|246.9|244.9|246.9|244.9|246.01|244.01|0
1643356170000|2022-01-28 07:49:30|247.19|245.19|247.04|245.04|247.19|245.19|247.04|245.04|0
1643356180000|2022-01-28 07:49:40|246.9|244.9|247.26|245.26|247.26|245.26|246.9|244.9|0
1643356190000|2022-01-28 07:49:50|247.34|245.34|247.34|245.34|247.49|245.49|247.34|245.34|0
1643356200000|2022-01-28 07:50:00|247.26|245.26|247.19|245.19|247.34|245.34|247.19|245.19|0
1643356210000|2022-01-28 07:50:10|247.49|245.49|247.49|245.49|247.56|245.56|247.49|245.49|0
1643356220000|2022-01-28 07:50:20|247.26|245.26|246.75|244.75|247.26|245.26|246.75|244.75|0
1643356230000|2022-01-28 07:50:30|246.6|244.6|246.37|244.37|246.6|244.6|246.3|244.3|0
1643356240000|2022-01-28 07:50:40|246.45|244.45|246.67|244.67|246.89|244.89|246.45|244.45|0
1643356250000|2022-01-28 07:50:50|246.75|244.75|246.89|244.89|246.89|244.89|246.75|244.75|0
1643356260000|2022-01-28 07:51:00|246.75|244.75|247.11|245.11|247.11|245.11|246.75|244.75|0
1643356270000|2022-01-28 07:51:10|247.26|245.26|247.49|245.49|247.49|245.49|247.19|245.19|0
1643356280000|2022-01-28 07:51:20|247.41|245.41|247.49|245.49|247.49|245.49|247.34|245.34|0
1643356290000|2022-01-28 07:51:30|247.56|245.56|247.56|245.56|247.64|245.64|247.56|245.56|0
1643356300000|2022-01-28 07:51:40|247.79|245.79|247.93|245.93|247.93|245.93|247.79|245.79|0
1643356310000|2022-01-28 07:51:50|248.01|246.01|248.08|246.08|248.08|246.08|247.79|245.79|0
1643356320000|2022-01-28 07:52:00|247.86|245.86|247.79|245.79|248.01|246.01|247.79|245.79|0
1643356330000|2022-01-28 07:52:10|247.93|245.93|248.15|246.15|248.15|246.15|247.93|245.93|0
1643356340000|2022-01-28 07:52:20|248.08|246.08|247.93|245.93|248.15|246.15|247.93|245.93|0
1643356350000|2022-01-28 07:52:30|248.23|246.23|248.98|246.98|249.13|247.13|248.23|246.23|0
1643356360000|2022-01-28 07:52:40|249.2|247.2|249.57|247.57|249.57|247.57|249.2|247.2|0
1643356370000|2022-01-28 07:52:50|249.42|247.42|249.87|247.87|249.87|247.87|249.42|247.42|0
1643356380000|2022-01-28 07:53:00|249.79|247.79|249.87|247.87|249.94|247.94|249.79|247.79|0
1643356390000|2022-01-28 07:53:10|250.02|248.02|249.87|247.87|250.02|248.02|249.72|247.72|0
1643356400000|2022-01-28 07:53:20|250.02|248.02|250.17|248.17|250.17|248.17|249.94|247.94|0
1643356410000|2022-01-28 07:53:30|250.02|248.02|250.02|248.02|250.02|248.02|250.02|248.02|0
1643356420000|2022-01-28 07:53:40|250.09|248.09|250.47|248.47|250.47|248.47|249.72|247.72|0
1643356430000|2022-01-28 07:53:50|250.54|248.54|250.62|248.62|250.62|248.62|250.39|248.39|0
1643356440000|2022-01-28 07:54:00|250.77|248.77|250.92|248.92|250.92|248.92|250.77|248.77|0
1643356450000|2022-01-28 07:54:10|250.99|248.99|250.99|248.99|250.99|248.99|250.62|248.62|0
1643356460000|2022-01-28 07:54:20|250.92|248.92|251.14|249.14|251.14|249.14|250.92|248.92|0
1643356470000|2022-01-28 07:54:30|251.22|249.22|251.07|249.07|251.22|249.22|250.99|248.99|0
1643356480000|2022-01-28 07:54:40|250.62|248.62|250.69|248.69|250.92|248.92|250.62|248.62|0
1643356490000|2022-01-28 07:54:50|250.62|248.62|250.77|248.77|251.22|249.22|250.62|248.62|0
1643356500000|2022-01-28 07:55:00|250.62|248.62|249.72|247.72|250.77|248.77|249.72|247.72|0
1643356510000|2022-01-28 07:55:10|249.87|247.87|249.87|247.87|250.17|248.17|249.87|247.87|0
1643356520000|2022-01-28 07:55:20|250.09|248.09|249.72|247.72|250.09|248.09|249.72|247.72|0
1643356530000|2022-01-28 07:55:30|249.87|247.87|249.79|247.79|249.87|247.87|249.72|247.72|0
1643356540000|2022-01-28 07:55:40|249.57|247.57|249.94|247.94|250.02|248.02|249.57|247.57|0
1643356550000|2022-01-28 07:55:50|250.02|248.02|250.02|248.02|250.02|248.02|249.87|247.87|0
1643356560000|2022-01-28 07:56:00|249.57|247.57|249.57|247.57|249.87|247.87|249.57|247.57|0
1643356570000|2022-01-28 07:56:10|249.34|247.34|249.42|247.42|249.57|247.57|249.34|247.34|0
1643356580000|2022-01-28 07:56:20|249.27|247.27|249.42|247.42|249.57|247.57|249.27|247.27|0
1643356590000|2022-01-28 07:56:30|249.27|247.27|249.57|247.57|249.57|247.57|249.27|247.27|0
1643356600000|2022-01-28 07:56:40|249.64|247.64|249.72|247.72|249.72|247.72|249.57|247.57|0
1643356610000|2022-01-28 07:56:50|249.79|247.79|249.27|247.27|249.79|247.79|249.27|247.27|0
1643356620000|2022-01-28 07:57:00|248.97|246.97|248.67|246.67|248.97|246.97|248.67|246.67|0
1643356630000|2022-01-28 07:57:10|248.82|246.82|248.53|246.53|248.82|246.82|248.53|246.53|0
1643356640000|2022-01-28 07:57:20|248.45|246.45|248.67|246.67|248.97|246.97|248.45|246.45|0
1643356650000|2022-01-28 07:57:30|248.38|246.38|248.67|246.67|248.67|246.67|248.38|246.38|0
1643356660000|2022-01-28 07:57:40|248.82|246.82|248.67|246.67|248.82|246.82|248.67|246.67|0
1643356670000|2022-01-28 07:57:50|248.53|246.53|248.52|246.52|248.53|246.53|248.45|246.45|0
1643356680000|2022-01-28 07:58:00|248.67|246.67|248.52|246.52|248.82|246.82|248.45|246.45|0
1643356690000|2022-01-28 07:58:10|248.38|246.38|248.67|246.67|248.67|246.67|248.38|246.38|0
1643356700000|2022-01-28 07:58:20|248.82|246.82|248.97|246.97|249.12|247.12|248.82|246.82|0
1643356710000|2022-01-28 07:58:30|248.52|246.52|248.6|246.6|248.6|246.6|248.52|246.52|0
1643356720000|2022-01-28 07:58:40|248.52|246.52|248.23|246.23|248.52|246.52|248.08|246.08|0
1643356730000|2022-01-28 07:58:50|248.38|246.38|248.52|246.52|248.52|246.52|248.3|246.3|0
1643356740000|2022-01-28 07:59:00|248.23|246.23|247.48|245.48|248.23|246.23|247.48|245.48|0
1643356750000|2022-01-28 07:59:10|247.78|245.78|247.63|245.63|247.78|245.78|247.48|245.48|0
1643356760000|2022-01-28 07:59:20|247.7|245.7|247.7|245.7|247.78|245.78|247.7|245.7|0
1643356770000|2022-01-28 07:59:30|247.48|245.48|247.63|245.63|247.63|245.63|247.26|245.26|0
1643356780000|2022-01-28 07:59:40|247.78|245.78|247.93|245.93|247.93|245.93|247.78|245.78|0
1643356790000|2022-01-28 07:59:50|247.63|245.63|248.37|246.37|248.37|246.37|247.63|245.63|0
1643356800000|2022-01-28 08:00:00|248.52|246.52|247.04|245.04|248.52|246.52|246.44|244.44|0
1643356810000|2022-01-28 08:00:10|247.33|245.33|246.51|244.51|247.63|245.63|246.29|244.29|0
1643356820000|2022-01-28 08:00:20|246.44|244.44|246.59|244.59|246.74|244.74|246.44|244.44|0
1643356830000|2022-01-28 08:00:30|246.22|244.22|246.74|244.74|247.33|245.33|246.22|244.22|0
1643356840000|2022-01-28 08:00:40|246.59|244.59|246.74|244.74|246.74|244.74|246.36|244.36|0
1643356850000|2022-01-28 08:00:50|246.89|244.89|246.14|244.14|246.89|244.89|246|244|0
1643356860000|2022-01-28 08:01:00|245.92|243.92|246.07|244.07|246.07|244.07|245.85|243.85|0
1643356870000|2022-01-28 08:01:10|246.44|244.44|246.29|244.29|246.81|244.81|246.29|244.29|0
1643356880000|2022-01-28 08:01:20|246.21|244.21|247.33|245.33|247.33|245.33|246.21|244.21|0
1643356890000|2022-01-28 08:01:30|247.63|245.63|247.63|245.63|247.63|245.63|247.33|245.33|0
1643356900000|2022-01-28 08:01:40|247.78|245.78|247.63|245.63|247.78|245.78|247.33|245.33|0
1643356910000|2022-01-28 08:01:50|247.55|245.55|247.33|245.33|247.55|245.55|247.18|245.18|0
1643356920000|2022-01-28 08:02:00|247.48|245.48|247.1|245.1|247.48|245.48|246.44|244.44|0
1643356930000|2022-01-28 08:02:10|247.48|245.48|248.07|246.07|248.07|246.07|247.48|245.48|0
1643356940000|2022-01-28 08:02:20|247.1|245.1|246.81|244.81|247.1|245.1|246.74|244.74|0
1643356950000|2022-01-28 08:02:30|247.18|245.18|246.88|244.88|247.18|245.18|246.88|244.88|0
1643356960000|2022-01-28 08:02:40|246.51|244.51|245.99|243.99|246.59|244.59|245.99|243.99|0
1643356970000|2022-01-28 08:02:50|246.14|244.14|245.4|243.4|246.14|244.14|245.4|243.4|0
1643356980000|2022-01-28 08:03:00|245.47|243.47|245.25|243.25|245.55|243.55|245.25|243.25|0
1643356990000|2022-01-28 08:03:10|245.7|243.7|246.29|244.29|246.88|244.88|245.7|243.7|0
1643357000000|2022-01-28 08:03:20|246.36|244.36|246.14|244.14|246.36|244.36|246.14|244.14|0
1643357010000|2022-01-28 08:03:30|245.7|243.7|245.77|243.77|245.77|243.77|245.7|243.7|0
1643357020000|2022-01-28 08:03:40|245.85|243.85|246.59|244.59|246.59|244.59|245.85|243.85|0
1643357030000|2022-01-28 08:03:50|246.29|244.29|246.14|244.14|246.29|244.29|245.4|243.4|0
1643357040000|2022-01-28 08:04:00|245.99|243.99|245.77|243.77|245.99|243.99|245.62|243.62|0
1643357050000|2022-01-28 08:04:10|245.7|243.7|245.03|243.03|245.84|243.84|245.03|243.03|0
1643357060000|2022-01-28 08:04:20|245.1|243.1|245.55|243.55|245.55|243.55|244.96|242.96|0
1643357070000|2022-01-28 08:04:30|245.32|243.32|244.81|242.81|245.32|243.32|244.81|242.81|0
1643357080000|2022-01-28 08:04:40|245.1|243.1|244.73|242.73|245.1|243.1|244.73|242.73|0
1643357090000|2022-01-28 08:04:50|244.66|242.66|244.88|242.88|244.96|242.96|244.66|242.66|0
1643357100000|2022-01-28 08:05:00|244.38|242.78|244.24|242.64|244.61|243.01|244.24|242.64|0
1643357110000|2022-01-28 08:05:10|244.61|243.01|244.46|242.86|244.61|243.01|244.31|242.71|0
1643357120000|2022-01-28 08:05:20|244.76|243.16|244.02|242.42|244.76|243.16|244.02|242.42|0
1643357130000|2022-01-28 08:05:30|243.94|242.34|244.02|242.42|244.02|242.42|243.87|242.27|0
1643357140000|2022-01-28 08:05:40|243.87|242.27|244.02|242.42|244.02|242.42|243.87|242.27|0
1643357150000|2022-01-28 08:05:50|244.16|242.56|243.57|241.97|244.16|242.56|243.57|241.97|0
1643357160000|2022-01-28 08:06:00|243.5|241.9|243.2|241.6|243.72|242.12|243.2|241.6|0
1643357170000|2022-01-28 08:06:10|242.69|241.09|242.98|241.38|242.98|241.38|242.69|241.09|0
1643357180000|2022-01-28 08:06:20|243.13|241.53|243.72|242.12|243.72|242.12|243.05|241.45|0
1643357190000|2022-01-28 08:06:30|243.87|242.27|243.87|242.27|244.02|242.42|243.72|242.12|0
1643357200000|2022-01-28 08:06:40|244.16|242.56|244.75|243.15|244.75|243.15|244.16|242.56|0
1643357210000|2022-01-28 08:06:50|244.83|243.23|244.9|243.3|244.9|243.3|244.83|243.23|0
1643357220000|2022-01-28 08:07:00|245.05|243.45|245.2|243.6|245.35|243.75|245.05|243.45|0
1643357230000|2022-01-28 08:07:10|245.49|243.89|244.9|243.3|245.49|243.89|244.9|243.3|0
1643357240000|2022-01-28 08:07:20|244.61|243.01|244.61|243.01|244.9|243.3|244.61|243.01|0
1643357250000|2022-01-28 08:07:30|244.9|243.3|244.53|242.93|244.9|243.3|244.53|242.93|0
1643357260000|2022-01-28 08:07:40|244.38|242.78|243.87|242.27|244.38|242.78|243.87|242.27|0
1643357270000|2022-01-28 08:07:50|243.79|242.19|243.28|241.68|243.79|242.19|243.28|241.68|0
1643357280000|2022-01-28 08:08:00|243.42|241.82|243.13|241.53|243.42|241.82|243.13|241.53|0
1643357290000|2022-01-28 08:08:10|242.98|241.38|242.83|241.23|242.98|241.38|242.83|241.23|0
1643357300000|2022-01-28 08:08:20|242.69|241.09|242.69|241.09|242.69|241.09|242.32|240.72|0
1643357310000|2022-01-28 08:08:30|242.83|241.23|242.54|240.94|242.83|241.23|242.32|240.72|0
1643357320000|2022-01-28 08:08:40|242.61|241.01|242.69|241.09|242.69|241.09|242.25|240.65|0
1643357330000|2022-01-28 08:08:50|242.54|240.94|242.1|240.5|242.54|240.94|242.02|240.42|0
1643357340000|2022-01-28 08:09:00|242.25|240.65|241.66|240.06|242.25|240.65|241.66|240.06|0
1643357350000|2022-01-28 08:09:10|242.83|241.23|242.69|241.09|242.83|241.23|242.69|241.09|0
1643357360000|2022-01-28 08:09:20|242.61|241.01|242.76|241.16|242.76|241.16|242.54|240.94|0
1643357370000|2022-01-28 08:09:30|242.54|240.94|242.69|241.09|242.69|241.09|242.54|240.94|0
1643357380000|2022-01-28 08:09:40|242.1|240.5|241.8|240.2|242.1|240.5|241.66|240.06|0
1643357390000|2022-01-28 08:09:50|241.66|240.06|242.54|240.94|242.54|240.94|241.66|240.06|0
1643357400000|2022-01-28 08:10:00|242.69|241.09|241.66|240.06|242.69|241.09|241.66|240.06|0
1643357410000|2022-01-28 08:10:10|241.73|240.13|241.51|239.91|241.73|240.13|241.36|239.76|0
1643357420000|2022-01-28 08:10:20|241.36|239.76|241.22|239.62|241.36|239.76|241.22|239.62|0
1643357430000|2022-01-28 08:10:30|241.36|239.76|241.07|239.47|241.36|239.76|241.07|239.47|0
1643357440000|2022-01-28 08:10:40|240.92|239.32|240.92|239.32|240.92|239.32|240.85|239.25|0
1643357450000|2022-01-28 08:10:50|240.55|238.95|240.11|238.51|240.55|238.95|240.04|238.44|0
1643357460000|2022-01-28 08:11:00|240.04|238.44|238.73|237.13|240.04|238.44|238.73|237.13|0
1643357470000|2022-01-28 08:11:10|238.44|236.84|238.58|236.98|238.58|236.98|238.22|236.62|0
1643357480000|2022-01-28 08:11:20|238.65|237.05|238.65|237.05|238.87|237.27|238.65|237.05|0
1643357490000|2022-01-28 08:11:30|238.73|237.13|238.65|237.05|239.02|237.42|238.65|237.05|0
1643357500000|2022-01-28 08:11:40|239.02|237.42|239.46|237.86|240.04|238.44|239.02|237.42|0
1643357510000|2022-01-28 08:11:50|239.38|237.78|239.17|237.57|239.38|237.78|239.09|237.49|0
1643357520000|2022-01-28 08:12:00|239.02|237.42|239.31|237.71|239.31|237.71|238.73|237.13|0
1643357530000|2022-01-28 08:12:10|239.17|237.57|238.94|237.34|239.17|237.57|238.94|237.34|0
1643357540000|2022-01-28 08:12:20|238.58|236.98|238.36|236.76|238.58|236.98|238.36|236.76|0
1643357550000|2022-01-28 08:12:30|238.51|236.91|238.44|236.84|238.51|236.91|238.29|236.69|0
1643357560000|2022-01-28 08:12:40|238.58|236.98|238.87|237.27|238.87|237.27|238.58|236.98|0
1643357570000|2022-01-28 08:12:50|238.73|237.13|238.8|237.2|238.8|237.2|238.73|237.13|0
1643357580000|2022-01-28 08:13:00|238.58|236.98|238.21|236.61|238.58|236.98|238.14|236.54|0
1643357590000|2022-01-28 08:13:10|238.58|236.98|238.58|236.98|238.65|237.05|238.44|236.84|0
1643357600000|2022-01-28 08:13:20|238.44|236.84|238.44|236.84|238.44|236.84|238.29|236.69|0
1643357610000|2022-01-28 08:13:30|238.58|236.98|239.46|237.86|239.46|237.86|238.58|236.98|0
1643357620000|2022-01-28 08:13:40|239.6|238|239.89|238.29|239.89|238.29|239.6|238|0
1643357630000|2022-01-28 08:13:50|239.97|238.37|239.53|237.93|240.04|238.44|239.53|237.93|0
1643357640000|2022-01-28 08:14:00|239.38|237.78|238.73|237.13|239.38|237.78|238.73|237.13|0
1643357650000|2022-01-28 08:14:10|238.43|236.83|238.14|236.54|238.5|236.9|238.14|236.54|0
1643357660000|2022-01-28 08:14:20|238.29|236.69|237.48|235.88|238.29|236.69|237.48|235.88|0
1643357670000|2022-01-28 08:14:30|237.71|236.11|237.56|235.96|237.71|236.11|237.56|235.96|0
1643357680000|2022-01-28 08:14:40|237.41|235.81|236.83|235.23|237.41|235.81|236.69|235.09|0
1643357690000|2022-01-28 08:14:50|236.9|235.3|236.69|235.09|236.9|235.3|236.69|235.09|0
1643357700000|2022-01-28 08:15:00|236.4|234.8|236.69|235.09|236.83|235.23|236.4|234.8|0
1643357710000|2022-01-28 08:15:10|236.54|234.94|236.25|234.65|236.54|234.94|236.25|234.65|0
1643357720000|2022-01-28 08:15:20|236.4|234.8|236.76|235.16|236.76|235.16|236.4|234.8|0
1643357730000|2022-01-28 08:15:30|236.69|235.09|236.47|234.87|236.83|235.23|236.25|234.65|0
1643357740000|2022-01-28 08:15:40|236.76|235.16|236.69|235.09|236.76|235.16|236.54|234.94|0
1643357750000|2022-01-28 08:15:50|236.83|235.23|237.19|235.59|237.41|235.81|236.83|235.23|0
1643357760000|2022-01-28 08:16:00|236.69|235.09|236.54|234.94|236.83|235.23|236.54|234.94|0
1643357770000|2022-01-28 08:16:10|236.25|234.65|236.11|234.51|236.25|234.65|236.03|234.43|0
1643357780000|2022-01-28 08:16:20|235.82|234.22|235.82|234.22|235.82|234.22|235.38|233.78|0
1643357790000|2022-01-28 08:16:30|235.67|234.07|235.67|234.07|235.67|234.07|235.53|233.93|0
1643357800000|2022-01-28 08:16:40|235.45|233.85|235.24|233.64|235.45|233.85|235.24|233.64|0
1643357810000|2022-01-28 08:16:50|235.31|233.71|235.09|233.49|235.38|233.78|235.09|233.49|0
1643357820000|2022-01-28 08:17:00|235.67|234.07|235.82|234.22|235.82|234.22|235.31|233.71|0
1643357830000|2022-01-28 08:17:10|235.67|234.07|235.67|234.07|235.67|234.07|235.67|234.07|0
1643357840000|2022-01-28 08:17:20|235.96|234.36|236.03|234.43|236.03|234.43|235.67|234.07|0
1643357850000|2022-01-28 08:17:30|236.25|234.65|236.54|234.94|236.54|234.94|236.25|234.65|0
1643357860000|2022-01-28 08:17:40|236.46|234.86|235.96|234.36|236.46|234.86|235.96|234.36|0
1643357870000|2022-01-28 08:17:50|235.53|233.93|235.38|233.78|235.53|233.93|235.38|233.78|0
1643357880000|2022-01-28 08:18:00|235.24|233.64|235.67|234.07|235.67|234.07|235.24|233.64|0
1643357890000|2022-01-28 08:18:10|235.45|233.85|235.38|233.78|235.45|233.85|235.3|233.7|0
1643357900000|2022-01-28 08:18:20|235.52|233.92|236.32|234.72|236.32|234.72|235.52|233.92|0
1643357910000|2022-01-28 08:18:30|236.25|234.65|236.68|235.08|236.68|235.08|236.25|234.65|0
1643357920000|2022-01-28 08:18:40|236.75|235.15|236.68|235.08|236.83|235.23|236.68|235.08|0
1643357930000|2022-01-28 08:18:50|236.1|234.5|236.03|234.43|236.54|234.94|236.03|234.43|0
1643357940000|2022-01-28 08:19:00|236.25|234.65|235.45|233.85|236.39|234.79|235.45|233.85|0
1643357950000|2022-01-28 08:19:10|235.52|233.92|234.8|233.2|235.52|233.92|234.8|233.2|0
1643357960000|2022-01-28 08:19:20|234.87|233.27|234.66|233.06|234.87|233.27|234.37|232.77|0
1643357970000|2022-01-28 08:19:30|234.73|233.13|234.66|233.06|234.94|233.34|234.66|233.06|0
1643357980000|2022-01-28 08:19:40|234.51|232.91|233.65|232.05|234.51|232.91|233.65|232.05|0
1643357990000|2022-01-28 08:19:50|233.71|232.11|232.92|231.32|233.86|232.26|232.92|231.32|0
1643358000000|2022-01-28 08:20:00|233.21|231.61|232.35|230.75|233.21|231.61|232.35|230.75|0
1643358010000|2022-01-28 08:20:10|232.21|230.61|232.06|230.46|232.21|230.61|231.56|229.96|0
1643358020000|2022-01-28 08:20:20|231.77|230.17|231.2|229.6|231.77|230.17|231.2|229.6|0
1643358030000|2022-01-28 08:20:30|231.06|229.46|231.2|229.6|231.2|229.6|231.06|229.46|0
1643358040000|2022-01-28 08:20:40|231.13|229.53|230.34|228.74|231.13|229.53|230.34|228.74|0
1643358050000|2022-01-28 08:20:50|230.48|228.88|230.7|229.1|230.7|229.1|230.34|228.74|0
1643358060000|2022-01-28 08:21:00|230.63|229.03|230.48|228.88|230.63|229.03|230.27|228.67|0
1643358070000|2022-01-28 08:21:10|230.41|228.81|230.77|229.17|230.91|229.31|230.34|228.74|0
1643358080000|2022-01-28 08:21:20|231.2|229.6|230.84|229.24|231.2|229.6|230.84|229.24|0
1643358090000|2022-01-28 08:21:30|231.2|229.6|230.48|228.88|231.2|229.6|230.34|228.74|0
1643358100000|2022-01-28 08:21:40|230.2|228.6|229.27|227.67|230.34|228.74|229.27|227.67|0
1643358110000|2022-01-28 08:21:50|229.48|227.88|228.91|227.31|229.63|228.03|228.84|227.24|0
1643358120000|2022-01-28 08:22:00|229.12|227.52|229.91|228.31|230.34|228.74|229.12|227.52|0
1643358130000|2022-01-28 08:22:10|230.34|228.74|230.05|228.45|230.48|228.88|230.05|228.45|0
1643358140000|2022-01-28 08:22:20|229.91|228.31|229.27|227.67|229.91|228.31|229.27|227.67|0
1643358150000|2022-01-28 08:22:30|229.55|227.95|228.63|227.03|229.55|227.95|228.48|226.88|0
1643358160000|2022-01-28 08:22:40|228.98|227.38|228.63|227.03|229.05|227.45|228.63|227.03|0
1643358170000|2022-01-28 08:22:50|228.77|227.17|229.34|227.74|229.34|227.74|228.48|226.88|0
1643358180000|2022-01-28 08:23:00|229.12|227.52|229.48|227.88|229.48|227.88|229.12|227.52|0
1643358190000|2022-01-28 08:23:10|229.77|228.17|229.98|228.38|230.05|228.45|229.77|228.17|0
1643358200000|2022-01-28 08:23:20|229.84|228.24|229.48|227.88|229.84|228.24|229.2|227.6|0
1643358210000|2022-01-28 08:23:30|229.34|227.74|229.26|227.66|229.34|227.74|228.84|227.24|0
1643358220000|2022-01-28 08:23:40|229.77|228.17|229.26|227.66|229.77|228.17|228.84|227.24|0
1643358230000|2022-01-28 08:23:50|229.12|227.52|229.62|228.02|229.77|228.17|229.12|227.52|0
1643358240000|2022-01-28 08:24:00|229.55|227.95|230.26|228.66|230.26|228.66|229.55|227.95|0
1643358250000|2022-01-28 08:24:10|230.34|228.74|230.62|229.02|230.62|229.02|230.2|228.6|0
1643358260000|2022-01-28 08:24:20|230.48|228.88|231.48|229.88|231.48|229.88|230.48|228.88|0
1643358270000|2022-01-28 08:24:30|231.05|229.45|231.2|229.6|231.48|229.88|231.05|229.45|0
1643358280000|2022-01-28 08:24:40|231.27|229.67|231.34|229.74|231.34|229.74|231.2|229.6|0
1643358290000|2022-01-28 08:24:50|231.7|230.1|232.06|230.46|232.06|230.46|231.7|230.1|0
1643358300000|2022-01-28 08:25:00|231.63|230.03|231.05|229.45|231.77|230.17|231.05|229.45|0
1643358310000|2022-01-28 08:25:10|231.2|229.6|231.05|229.45|231.2|229.6|230.98|229.38|0
1643358320000|2022-01-28 08:25:20|231.12|229.52|231.12|229.52|231.2|229.6|230.77|229.17|0
1643358330000|2022-01-28 08:25:30|231.63|230.03|231.91|230.31|231.91|230.31|231.34|229.74|0
1643358340000|2022-01-28 08:25:40|232.06|230.46|231.48|229.88|232.06|230.46|231.48|229.88|0
1643358350000|2022-01-28 08:25:50|231.63|230.03|231.48|229.88|231.63|230.03|231.48|229.88|0
1643358360000|2022-01-28 08:26:00|230.62|229.02|230.77|229.17|230.91|229.31|230.62|229.02|0
1643358370000|2022-01-28 08:26:10|231.05|229.45|230.41|228.81|231.05|229.45|230.19|228.59|0
1643358380000|2022-01-28 08:26:20|230.34|228.74|230.62|229.02|230.69|229.09|230.34|228.74|0
1643358390000|2022-01-28 08:26:30|230.77|229.17|231.77|230.17|231.77|230.17|230.77|229.17|0
1643358400000|2022-01-28 08:26:40|231.84|230.24|232.06|230.46|232.06|230.46|231.84|230.24|0
1643358410000|2022-01-28 08:26:50|231.69|230.09|232.27|230.67|232.27|230.67|231.69|230.09|0
1643358420000|2022-01-28 08:27:00|231.91|230.31|232.34|230.74|232.49|230.89|231.91|230.31|0
1643358430000|2022-01-28 08:27:10|232.06|230.46|232.06|230.46|232.34|230.74|232.06|230.46|0
1643358440000|2022-01-28 08:27:20|232.34|230.74|232.84|231.24|232.84|231.24|232.34|230.74|0
1643358450000|2022-01-28 08:27:30|233.06|231.46|234.07|232.47|234.07|232.47|233.06|231.46|0
1643358460000|2022-01-28 08:27:40|233.93|232.33|234.07|232.47|234.28|232.68|233.93|232.33|0
1643358470000|2022-01-28 08:27:50|234.22|232.62|234.22|232.62|234.22|232.62|233.78|232.18|0
1643358480000|2022-01-28 08:28:00|233.71|232.11|233.93|232.33|233.93|232.33|233.64|232.04|0
1643358490000|2022-01-28 08:28:10|233.49|231.89|233.35|231.75|233.56|231.96|233.35|231.75|0
1643358500000|2022-01-28 08:28:20|232.77|231.17|232.77|231.17|232.84|231.24|232.63|231.03|0
1643358510000|2022-01-28 08:28:30|232.92|231.32|233.35|231.75|233.35|231.75|232.92|231.32|0
1643358520000|2022-01-28 08:28:40|233.21|231.61|233.35|231.75|233.35|231.75|233.06|231.46|0
1643358530000|2022-01-28 08:28:50|233.42|231.82|233.49|231.89|233.78|232.18|233.42|231.82|0
1643358540000|2022-01-28 08:29:00|233.35|231.75|233.64|232.04|233.64|232.04|233.35|231.75|0
1643358550000|2022-01-28 08:29:10|233.2|231.6|232.41|230.81|233.2|231.6|232.41|230.81|0
1643358560000|2022-01-28 08:29:20|232.2|230.6|231.98|230.38|232.41|230.81|231.98|230.38|0
1643358570000|2022-01-28 08:29:30|231.91|230.31|231.91|230.31|232.48|230.88|231.91|230.31|0
1643358580000|2022-01-28 08:29:40|231.77|230.17|232.05|230.45|232.05|230.45|231.77|230.17|0
1643358590000|2022-01-28 08:29:50|232.12|230.52|231.91|230.31|232.12|230.52|231.84|230.24|0
1643358600000|2022-01-28 08:30:00|231.62|230.02|232.48|230.88|232.48|230.88|231.55|229.95|0
1643358610000|2022-01-28 08:30:10|232.55|230.95|232.7|231.1|232.7|231.1|232.2|230.6|0
1643358620000|2022-01-28 08:30:20|233.06|231.46|232.77|231.17|233.2|231.6|232.77|231.17|0
1643358630000|2022-01-28 08:30:30|232.63|231.03|232.2|230.6|232.63|231.03|232.05|230.45|0
1643358640000|2022-01-28 08:30:40|232.34|230.74|232.34|230.74|232.48|230.88|232.2|230.6|0
1643358650000|2022-01-28 08:30:50|232.12|230.52|231.77|230.17|232.2|230.6|231.77|230.17|0
1643358660000|2022-01-28 08:31:00|231.48|229.88|231.48|229.88|231.77|230.17|231.48|229.88|0
1643358670000|2022-01-28 08:31:10|231.62|230.02|231.4|229.8|231.62|230.02|231.4|229.8|0
1643358680000|2022-01-28 08:31:20|231.19|229.59|231.55|229.95|231.55|229.95|231.05|229.45|0
1643358690000|2022-01-28 08:31:30|231.19|229.59|230.9|229.3|231.19|229.59|230.76|229.16|0
1643358700000|2022-01-28 08:31:40|231.05|229.45|230.83|229.23|231.19|229.59|230.83|229.23|0
1643358710000|2022-01-28 08:31:50|230.76|229.16|230.47|228.87|230.76|229.16|230.47|228.87|0
1643358720000|2022-01-28 08:32:00|230.11|228.51|230.05|228.45|230.19|228.59|230.05|228.45|0
1643358730000|2022-01-28 08:32:10|229.62|228.02|229.62|228.02|229.9|228.3|229.62|228.02|0
1643358740000|2022-01-28 08:32:20|229.54|227.94|230.05|228.45|230.05|228.45|229.47|227.87|0
1643358750000|2022-01-28 08:32:30|230.11|228.51|229.76|228.16|230.11|228.51|229.33|227.73|0
1643358760000|2022-01-28 08:32:40|229.62|228.02|230.33|228.73|230.4|228.8|229.62|228.02|0
1643358770000|2022-01-28 08:32:50|230.62|229.02|230.69|229.09|230.69|229.09|230.62|229.02|0
1643358780000|2022-01-28 08:33:00|230.62|229.02|231.05|229.45|231.05|229.45|230.33|228.73|0
1643358790000|2022-01-28 08:33:10|231.26|229.66|231.62|230.02|231.62|230.02|231.26|229.66|0
1643358800000|2022-01-28 08:33:20|231.55|229.95|230.97|229.37|231.55|229.95|230.97|229.37|0
1643358810000|2022-01-28 08:33:30|230.76|229.16|230.47|228.87|230.76|229.16|230.47|228.87|0
1643358820000|2022-01-28 08:33:40|230.33|228.73|229.9|228.3|230.33|228.73|229.9|228.3|0
1643358830000|2022-01-28 08:33:50|229.76|228.16|230.47|228.87|230.47|228.87|229.76|228.16|0
1643358840000|2022-01-28 08:34:00|230.68|229.08|230.76|229.16|230.9|229.3|230.68|229.08|0
1643358850000|2022-01-28 08:34:10|231.05|229.45|231.05|229.45|231.33|229.73|230.9|229.3|0
1643358860000|2022-01-28 08:34:20|230.62|229.02|230.47|228.87|230.62|229.02|230.19|228.59|0
1643358870000|2022-01-28 08:34:30|230.62|229.02|230.83|229.23|230.9|229.3|230.62|229.02|0
1643358880000|2022-01-28 08:34:40|231.19|229.59|230.62|229.02|231.19|229.59|230.62|229.02|0
1643358890000|2022-01-28 08:34:50|230.33|228.73|231.47|229.87|231.47|229.87|230.33|228.73|0
1643358900000|2022-01-28 08:35:00|231.97|230.37|232.62|231.02|232.62|231.02|231.97|230.37|0
1643358910000|2022-01-28 08:35:10|232.77|231.17|233.12|231.52|233.12|231.52|232.77|231.17|0
1643358920000|2022-01-28 08:35:20|233.06|231.46|233.63|232.03|233.63|232.03|233.06|231.46|0
1643358930000|2022-01-28 08:35:30|233.92|232.32|233.49|231.89|234.06|232.46|233.49|231.89|0
1643358940000|2022-01-28 08:35:40|233.63|232.03|233.92|232.32|233.92|232.32|233.56|231.96|0
1643358950000|2022-01-28 08:35:50|233.99|232.39|233.78|232.18|233.99|232.39|233.78|232.18|0
1643358960000|2022-01-28 08:36:00|233.63|232.03|233.84|232.24|233.84|232.24|233.49|231.89|0
1643358970000|2022-01-28 08:36:10|233.56|231.96|232.77|231.17|233.56|231.96|232.77|231.17|0
1643358980000|2022-01-28 08:36:20|232.91|231.31|232.48|230.88|232.91|231.31|232.48|230.88|0
1643358990000|2022-01-28 08:36:30|232.77|231.17|232.26|230.66|232.77|231.17|232.26|230.66|0
1643359000000|2022-01-28 08:36:40|232.33|230.73|232.33|230.73|232.33|230.73|232.26|230.66|0
1643359010000|2022-01-28 08:36:50|232.19|230.59|232.05|230.45|232.19|230.59|232.05|230.45|0
1643359020000|2022-01-28 08:37:00|231.9|230.3|232.05|230.45|232.33|230.73|231.9|230.3|0
1643359030000|2022-01-28 08:37:10|231.47|229.87|232.48|230.88|232.48|230.88|231.47|229.87|0
1643359040000|2022-01-28 08:37:20|233.34|231.74|232.83|231.23|233.34|231.74|232.83|231.23|0
1643359050000|2022-01-28 08:37:30|232.62|231.02|233.05|231.45|233.05|231.45|232.62|231.02|0
1643359060000|2022-01-28 08:37:40|232.91|231.31|232.77|231.17|233.05|231.45|232.77|231.17|0
1643359070000|2022-01-28 08:37:50|233.05|231.45|233.34|231.74|233.34|231.74|233.05|231.45|0
1643359080000|2022-01-28 08:38:00|233.2|231.6|232.05|230.45|233.2|231.6|232.05|230.45|0
1643359090000|2022-01-28 08:38:10|231.9|230.3|232.48|230.88|232.48|230.88|231.9|230.3|0
1643359100000|2022-01-28 08:38:20|232.62|231.02|233.84|232.24|233.84|232.24|232.62|231.02|0
1643359110000|2022-01-28 08:38:30|233.92|232.32|234.27|232.67|234.27|232.67|233.92|232.32|0
1643359120000|2022-01-28 08:38:40|234.35|232.75|234.21|232.61|234.42|232.82|234.21|232.61|0
1643359130000|2022-01-28 08:38:50|234.06|232.46|233.7|232.1|234.06|232.46|233.7|232.1|0
1643359140000|2022-01-28 08:39:00|233.55|231.95|232.83|231.23|233.55|231.95|232.76|231.16|0
1643359150000|2022-01-28 08:39:10|233.2|231.6|232.91|231.31|233.2|231.6|232.91|231.31|0
1643359160000|2022-01-28 08:39:20|233.05|231.45|233.63|232.03|233.63|232.03|233.05|231.45|0
1643359170000|2022-01-28 08:39:30|233.92|232.32|233.99|232.39|233.99|232.39|233.77|232.17|0
1643359180000|2022-01-28 08:39:40|234.2|232.6|234.42|232.82|234.42|232.82|234.2|232.6|0
1643359190000|2022-01-28 08:39:50|234.78|233.18|234.93|233.33|234.93|233.33|234.64|233.04|0
1643359200000|2022-01-28 08:40:00|235.07|233.47|235.07|233.47|235.07|233.47|234.71|233.11|0
1643359210000|2022-01-28 08:40:10|234.93|233.33|235.07|233.47|235.07|233.47|234.71|233.11|0
1643359220000|2022-01-28 08:40:20|235.14|233.54|235.22|233.62|235.36|233.76|235.14|233.54|0
1643359230000|2022-01-28 08:40:30|235.36|233.76|235.65|234.05|235.65|234.05|235.36|233.76|0
1643359240000|2022-01-28 08:40:40|235.5|233.9|235.36|233.76|235.65|234.05|235.36|233.76|0
1643359250000|2022-01-28 08:40:50|234.78|233.18|234.71|233.11|234.93|233.33|234.71|233.11|0
1643359260000|2022-01-28 08:41:00|234.64|233.04|235.07|233.47|235.07|233.47|234.56|232.96|0
1643359270000|2022-01-28 08:41:10|235.5|233.9|234.35|232.75|235.5|233.9|234.35|232.75|0
1643359280000|2022-01-28 08:41:20|234.27|232.67|233.77|232.17|234.27|232.67|233.77|232.17|0
1643359290000|2022-01-28 08:41:30|233.91|232.31|234.35|232.75|234.35|232.75|233.91|232.31|0
1643359300000|2022-01-28 08:41:40|234.49|232.89|234.35|232.75|234.78|233.18|234.35|232.75|0
1643359310000|2022-01-28 08:41:50|234.27|232.67|234.93|233.33|234.93|233.33|234.27|232.67|0
1643359320000|2022-01-28 08:42:00|234.35|232.75|234.35|232.75|234.35|232.75|234.2|232.6|0
1643359330000|2022-01-28 08:42:10|234.2|232.6|234.64|233.04|234.78|233.18|234.2|232.6|0
1643359340000|2022-01-28 08:42:20|234.78|233.18|234.27|232.67|234.92|233.32|234.27|232.67|0
1643359350000|2022-01-28 08:42:30|234.49|232.89|234.92|233.32|234.92|233.32|234.49|232.89|0
1643359360000|2022-01-28 08:42:40|235.21|233.61|235.36|233.76|235.36|233.76|235.21|233.61|0
1643359370000|2022-01-28 08:42:50|235.07|233.47|234.92|233.32|235.14|233.54|234.92|233.32|0
1643359380000|2022-01-28 08:43:00|235.07|233.47|235.21|233.61|235.36|233.76|235.07|233.47|0
1643359390000|2022-01-28 08:43:10|235.36|233.76|235.21|233.61|235.36|233.76|234.49|232.89|0
1643359400000|2022-01-28 08:43:20|235.36|233.76|235.65|234.05|235.65|234.05|235.36|233.76|0
1643359410000|2022-01-28 08:43:30|235.5|233.9|235.21|233.61|235.5|233.9|235.21|233.61|0
1643359420000|2022-01-28 08:43:40|235.65|234.05|235.36|233.76|235.94|234.34|235.36|233.76|0
1643359430000|2022-01-28 08:43:50|235.5|233.9|235.65|234.05|235.65|234.05|235.5|233.9|0
1643359440000|2022-01-28 08:44:00|235.5|233.9|235.65|234.05|235.65|234.05|235.5|233.9|0
1643359450000|2022-01-28 08:44:10|235.72|234.12|234.49|232.89|235.72|234.12|234.49|232.89|0
1643359460000|2022-01-28 08:44:20|234.78|233.18|234.2|232.6|234.78|233.18|233.91|232.31|0
1643359470000|2022-01-28 08:44:30|234.34|232.74|234.34|232.74|234.34|232.74|234.2|232.6|0
1643359480000|2022-01-28 08:44:40|234.06|232.46|234.13|232.53|234.27|232.67|234.06|232.46|0
1643359490000|2022-01-28 08:44:50|233.91|232.31|233.77|232.17|234.06|232.46|233.77|232.17|0
1643359500000|2022-01-28 08:45:00|233.91|232.31|233.19|231.59|233.91|232.31|233.19|231.59|0
1643359510000|2022-01-28 08:45:10|233.05|231.45|233.05|231.45|233.05|231.45|233.05|231.45|0
1643359520000|2022-01-28 08:45:20|233.19|231.59|233.19|231.59|233.48|231.88|233.05|231.45|0
1643359530000|2022-01-28 08:45:30|233.05|231.45|232.9|231.3|233.05|231.45|232.9|231.3|0
1643359540000|2022-01-28 08:45:40|232.83|231.23|232.61|231.01|232.83|231.23|232.61|231.01|0
1643359550000|2022-01-28 08:45:50|232.76|231.16|233.77|232.17|233.77|232.17|232.76|231.16|0
1643359560000|2022-01-28 08:46:00|233.91|232.31|234.2|232.6|234.2|232.6|233.84|232.24|0
1643359570000|2022-01-28 08:46:10|234.05|232.45|233.91|232.31|234.05|232.45|233.91|232.31|0
1643359580000|2022-01-28 08:46:20|234.05|232.45|233.62|232.02|234.05|232.45|233.55|231.95|0
1643359590000|2022-01-28 08:46:30|233.33|231.73|234.34|232.74|234.34|232.74|233.33|231.73|0
1643359600000|2022-01-28 08:46:40|234.27|232.67|234.63|233.03|234.63|233.03|234.2|232.6|0
1643359610000|2022-01-28 08:46:50|234.49|232.89|234.7|233.1|234.7|233.1|234.49|232.89|0
1643359620000|2022-01-28 08:47:00|234.85|233.25|235.21|233.61|235.35|233.75|234.85|233.25|0
1643359630000|2022-01-28 08:47:10|235.28|233.68|235.5|233.9|235.5|233.9|235.06|233.46|0
1643359640000|2022-01-28 08:47:20|235.64|234.04|236.58|234.98|236.58|234.98|235.64|234.04|0
1643359650000|2022-01-28 08:47:30|236.37|234.77|236.66|235.06|236.66|235.06|236.37|234.77|0
1643359660000|2022-01-28 08:47:40|236.51|234.91|236.8|235.2|236.8|235.2|236.51|234.91|0
1643359670000|2022-01-28 08:47:50|236.66|235.06|236.8|235.2|236.87|235.27|236.66|235.06|0
1643359680000|2022-01-28 08:48:00|237.39|235.79|238.91|237.31|238.91|237.31|237.39|235.79|0
1643359690000|2022-01-28 08:48:10|237.97|236.37|238.26|236.66|238.4|236.8|237.97|236.37|0
1643359700000|2022-01-28 08:48:20|237.97|236.37|237.82|236.22|237.97|236.37|237.68|236.08|0
1643359710000|2022-01-28 08:48:30|238.4|236.8|238.4|236.8|238.55|236.95|238.4|236.8|0
1643359720000|2022-01-28 08:48:40|238.26|236.66|238.26|236.66|238.4|236.8|238.26|236.66|0
1643359730000|2022-01-28 08:48:50|237.82|236.22|237.82|236.22|238.11|236.51|237.82|236.22|0
1643359740000|2022-01-28 08:49:00|237.53|235.93|236.73|235.13|237.53|235.93|236.66|235.06|0
1643359750000|2022-01-28 08:49:10|236.95|235.35|236.51|234.91|236.95|235.35|236.51|234.91|0
1643359760000|2022-01-28 08:49:20|236.29|234.69|235.93|234.33|236.29|234.69|235.93|234.33|0
1643359770000|2022-01-28 08:49:30|235.64|234.04|235.5|233.9|235.79|234.19|235.5|233.9|0
1643359780000|2022-01-28 08:49:40|235.21|233.61|235.5|233.9|235.5|233.9|235.21|233.61|0
1643359790000|2022-01-28 08:49:50|236.15|234.55|235.79|234.19|236.15|234.55|235.79|234.19|0
1643359800000|2022-01-28 08:50:00|235.35|233.75|234.77|233.17|235.35|233.75|234.77|233.17|0
1643359810000|2022-01-28 08:50:10|235.06|233.46|236.08|234.48|236.08|234.48|235.06|233.46|0
1643359820000|2022-01-28 08:50:20|235.64|234.04|235.64|234.04|235.64|234.04|235.57|233.97|0
1643359830000|2022-01-28 08:50:30|235.79|234.19|236.87|235.27|236.87|235.27|235.79|234.19|0
1643359840000|2022-01-28 08:50:40|236.58|234.98|237.09|235.49|237.09|235.49|236.58|234.98|0
1643359850000|2022-01-28 08:50:50|237.16|235.56|237.31|235.71|237.45|235.85|237.16|235.56|0
1643359860000|2022-01-28 08:51:00|237.24|235.64|237.6|236|237.67|236.07|237.24|235.64|0
1643359870000|2022-01-28 08:51:10|237.82|236.22|237.96|236.36|237.96|236.36|237.6|236|0
1643359880000|2022-01-28 08:51:20|237.82|236.22|237.09|235.49|237.82|236.22|237.09|235.49|0
1643359890000|2022-01-28 08:51:30|237.24|235.64|237.82|236.22|237.82|236.22|237.16|235.56|0
1643359900000|2022-01-28 08:51:40|237.67|236.07|237.24|235.64|237.67|236.07|236.58|234.98|0
1643359910000|2022-01-28 08:51:50|237.02|235.42|237.02|235.42|237.02|235.42|236.8|235.2|0
1643359920000|2022-01-28 08:52:00|237.16|235.56|237.24|235.64|237.38|235.78|237.16|235.56|0
1643359930000|2022-01-28 08:52:10|237.31|235.71|237.38|235.78|237.38|235.78|237.31|235.71|0
1643359940000|2022-01-28 08:52:20|237.24|235.64|236.72|235.12|237.74|236.14|236.72|235.12|0
1643359950000|2022-01-28 08:52:30|236.8|235.2|236.51|234.91|236.8|235.2|236.51|234.91|0
1643359960000|2022-01-28 08:52:40|236.65|235.05|236.22|234.62|236.65|235.05|236.22|234.62|0
1643359970000|2022-01-28 08:52:50|236.29|234.69|236.22|234.62|236.51|234.91|236.22|234.62|0
1643359980000|2022-01-28 08:53:00|236.14|234.54|236.22|234.62|236.51|234.91|236.14|234.54|0
1643359990000|2022-01-28 08:53:10|236.36|234.76|236.22|234.62|236.43|234.83|236.22|234.62|0
1643360000000|2022-01-28 08:53:20|236.51|234.91|236.51|234.91|236.51|234.91|236.51|234.91|0
1643360010000|2022-01-28 08:53:30|236.36|234.76|235.64|234.04|236.36|234.76|235.35|233.75|0
1643360020000|2022-01-28 08:53:40|235.49|233.89|235.78|234.18|235.93|234.33|235.49|233.89|0
1643360030000|2022-01-28 08:53:50|235.49|233.89|235.71|234.11|235.71|234.11|235.49|233.89|0
1643360040000|2022-01-28 08:54:00|235.64|234.04|235.78|234.18|236.07|234.47|235.64|234.04|0
1643360050000|2022-01-28 08:54:10|235.93|234.33|235.93|234.33|235.93|234.33|235.85|234.25|0
1643360060000|2022-01-28 08:54:20|236.36|234.76|236.65|235.05|236.65|235.05|236.36|234.76|0
1643360070000|2022-01-28 08:54:30|236.72|235.12|236.72|235.12|236.87|235.27|236.51|234.91|0
1643360080000|2022-01-28 08:54:40|236.51|234.91|236.8|235.2|236.8|235.2|236.51|234.91|0
1643360090000|2022-01-28 08:54:50|237.3|235.7|237.38|235.78|237.38|235.78|237.09|235.49|0
1643360100000|2022-01-28 08:55:00|237.52|235.92|237.09|235.49|237.52|235.92|237.09|235.49|0
1643360110000|2022-01-28 08:55:10|236.87|235.27|237.38|235.78|237.38|235.78|236.87|235.27|0
1643360120000|2022-01-28 08:55:20|237.52|235.92|236.94|235.34|237.52|235.92|236.94|235.34|0
1643360130000|2022-01-28 08:55:30|236.8|235.2|236.72|235.12|236.94|235.34|236.72|235.12|0
1643360140000|2022-01-28 08:55:40|236.65|235.05|236.65|235.05|236.8|235.2|236.65|235.05|0
1643360150000|2022-01-28 08:55:50|236.8|235.2|236.51|234.91|237.09|235.49|236.51|234.91|0
1643360160000|2022-01-28 08:56:00|236.65|235.05|236.51|234.91|236.8|235.2|236.51|234.91|0
1643360170000|2022-01-28 08:56:10|236.8|235.2|237.09|235.49|237.09|235.49|236.8|235.2|0
1643360180000|2022-01-28 08:56:20|236.87|235.27|236.58|234.98|236.87|235.27|236.58|234.98|0
1643360190000|2022-01-28 08:56:30|235.85|234.25|235.85|234.25|235.93|234.33|235.85|234.25|0
1643360200000|2022-01-28 08:56:40|235.35|233.75|235.06|233.46|235.42|233.82|235.06|233.46|0
1643360210000|2022-01-28 08:56:50|235.2|233.6|234.98|233.38|235.2|233.6|234.98|233.38|0
1643360220000|2022-01-28 08:57:00|235.2|233.6|234.48|232.88|235.35|233.75|234.48|232.88|0
1643360230000|2022-01-28 08:57:10|233.9|232.3|234.33|232.73|234.33|232.73|233.9|232.3|0
1643360240000|2022-01-28 08:57:20|234.19|232.59|234.19|232.59|234.4|232.8|234.19|232.59|0
1643360250000|2022-01-28 08:57:30|234.48|232.88|234.33|232.73|234.62|233.02|234.33|232.73|0
1643360260000|2022-01-28 08:57:40|234.48|232.88|235.56|233.96|235.56|233.96|234.48|232.88|0
1643360270000|2022-01-28 08:57:50|235.78|234.18|236.14|234.54|236.28|234.68|235.78|234.18|0
1643360280000|2022-01-28 08:58:00|236.07|234.47|236.21|234.61|236.21|234.61|236.07|234.47|0
1643360290000|2022-01-28 08:58:10|236.79|235.19|237.23|235.63|237.81|236.21|236.79|235.19|0
1643360300000|2022-01-28 08:58:20|237.08|235.48|237.08|235.48|237.08|235.48|237.08|235.48|0
1643360310000|2022-01-28 08:58:30|237.23|235.63|237.81|236.21|237.81|236.21|237.23|235.63|0
1643360320000|2022-01-28 08:58:40|237.67|236.07|237.67|236.07|237.74|236.14|237.67|236.07|0
1643360330000|2022-01-28 08:58:50|237.52|235.92|237.96|236.36|237.96|236.36|237.45|235.85|0
1643360340000|2022-01-28 08:59:00|238.03|236.43|237.52|235.92|238.03|236.43|237.45|235.85|0
1643360350000|2022-01-28 08:59:10|237.81|236.21|237.96|236.36|237.96|236.36|237.81|236.21|0
1643360360000|2022-01-28 08:59:20|237.81|236.21|237.96|236.36|237.96|236.36|237.81|236.21|0
1643360370000|2022-01-28 08:59:30|238.1|236.5|237.96|236.36|238.1|236.5|237.96|236.36|0
1643360380000|2022-01-28 08:59:40|238.39|236.79|238.54|236.94|238.54|236.94|238.39|236.79|0
1643360390000|2022-01-28 08:59:50|237.67|236.07|237.81|236.21|237.81|236.21|237.67|236.07|0
1643360400000|2022-01-28 09:00:00|237.44|235.84|237.81|236.21|237.81|236.21|237.37|235.77|0
1643360410000|2022-01-28 09:00:10|237.96|236.36|237.81|236.21|237.96|236.36|237.08|235.48|0
1643360420000|2022-01-28 09:00:20|237.23|235.63|237.59|235.99|237.59|235.99|237.23|235.63|0
1643360430000|2022-01-28 09:00:30|237.66|236.06|238.03|236.43|238.03|236.43|237.37|235.77|0
1643360440000|2022-01-28 09:00:40|237.88|236.28|238.46|236.86|238.46|236.86|237.81|236.21|0
1643360450000|2022-01-28 09:00:50|238.17|236.57|238.98|237.38|238.98|237.38|238.17|236.57|0
1643360460000|2022-01-28 09:01:00|239.12|237.52|238.75|237.15|239.12|237.52|238.75|237.15|0
1643360470000|2022-01-28 09:01:10|238.1|236.5|237.81|236.21|238.39|236.79|237.81|236.21|0
1643360480000|2022-01-28 09:01:20|237.66|236.06|237.23|235.63|237.66|236.06|237.01|235.41|0
1643360490000|2022-01-28 09:01:30|237.3|235.7|237.23|235.63|237.37|235.77|237.23|235.63|0
1643360500000|2022-01-28 09:01:40|236.94|235.34|236.79|235.19|236.94|235.34|236.72|235.12|0
1643360510000|2022-01-28 09:01:50|236.94|235.34|236.5|234.9|236.94|235.34|236.36|234.76|0
1643360520000|2022-01-28 09:02:00|236.57|234.97|236.43|234.83|236.57|234.97|236.43|234.83|0
1643360530000|2022-01-28 09:02:10|236.72|235.12|236.28|234.68|236.72|235.12|236.28|234.68|0
1643360540000|2022-01-28 09:02:20|236.07|234.47|235.92|234.32|236.21|234.61|235.92|234.32|0
1643360550000|2022-01-28 09:02:30|236.07|234.47|235.84|234.24|236.07|234.47|235.84|234.24|0
1643360560000|2022-01-28 09:02:40|235.78|234.18|235.34|233.74|235.78|234.18|235.34|233.74|0
1643360570000|2022-01-28 09:02:50|235.05|233.45|235.92|234.32|235.92|234.32|235.05|233.45|0
1643360580000|2022-01-28 09:03:00|235.84|234.24|235.7|234.1|235.99|234.39|235.7|234.1|0
1643360590000|2022-01-28 09:03:10|235.2|233.6|235.92|234.32|236.06|234.46|235.2|233.6|0
1643360600000|2022-01-28 09:03:20|235.99|234.39|236.21|234.61|236.21|234.61|235.84|234.24|0
1643360610000|2022-01-28 09:03:30|236.06|234.46|236.06|234.46|236.06|234.46|236.06|234.46|0
1643360620000|2022-01-28 09:03:40|236.35|234.75|236.5|234.9|236.5|234.9|236.35|234.75|0
1643360630000|2022-01-28 09:03:50|235.92|234.32|234.62|233.02|235.92|234.32|234.62|233.02|0
1643360640000|2022-01-28 09:04:00|234.33|232.73|234.04|232.44|234.33|232.73|234.04|232.44|0
1643360650000|2022-01-28 09:04:10|234.47|232.87|234.83|233.23|235.19|233.59|234.47|232.87|0
1643360660000|2022-01-28 09:04:20|234.69|233.09|234.47|232.87|234.76|233.16|234.47|232.87|0
1643360670000|2022-01-28 09:04:30|234.54|232.94|234.04|232.44|234.54|232.94|234.04|232.44|0
1643360680000|2022-01-28 09:04:40|233.89|232.29|234.18|232.58|234.18|232.58|233.89|232.29|0
1643360690000|2022-01-28 09:04:50|234.33|232.73|234.11|232.51|234.33|232.73|234.04|232.44|0
1643360700000|2022-01-28 09:05:00|234.04|232.44|234.62|233.02|234.62|233.02|234.04|232.44|0
1643360710000|2022-01-28 09:05:10|234.18|232.58|233.75|232.15|234.18|232.58|233.75|232.15|0
1643360720000|2022-01-28 09:05:20|233.17|231.57|233.46|231.86|233.46|231.86|233.1|231.5|0
1643360730000|2022-01-28 09:05:30|233.32|231.72|233.46|231.86|233.46|231.86|233.17|231.57|0
1643360740000|2022-01-28 09:05:40|233.53|231.93|233.46|231.86|233.53|231.93|233.46|231.86|0
1643360750000|2022-01-28 09:05:50|233.32|231.72|233.89|232.29|233.89|232.29|233.17|231.57|0
1643360760000|2022-01-28 09:06:00|233.6|232|233.46|231.86|233.6|232|233.46|231.86|0
1643360770000|2022-01-28 09:06:10|233.24|231.64|233.32|231.72|233.32|231.72|233.24|231.64|0
1643360780000|2022-01-28 09:06:20|232.95|231.35|232.6|231|232.95|231.35|232.6|231|0
1643360790000|2022-01-28 09:06:30|232.74|231.14|232.88|231.28|232.88|231.28|232.6|231|0
1643360800000|2022-01-28 09:06:40|233.17|231.57|233.6|232|233.67|232.07|233.17|231.57|0
1643360810000|2022-01-28 09:06:50|233.89|232.29|233.75|232.15|233.89|232.29|233.6|232|0
1643360820000|2022-01-28 09:07:00|233.17|231.57|233.17|231.57|233.17|231.57|233.17|231.57|0
1643360830000|2022-01-28 09:07:10|233.46|231.86|234.18|232.58|234.18|232.58|233.46|231.86|0
1643360840000|2022-01-28 09:07:20|234.04|232.44|232.95|231.35|234.04|232.44|232.95|231.35|0
1643360850000|2022-01-28 09:07:30|232.45|230.85|231.51|229.91|232.45|230.85|231.51|229.91|0
1643360860000|2022-01-28 09:07:40|231.73|230.13|231.3|229.7|231.73|230.13|231.3|229.7|0
1643360870000|2022-01-28 09:07:50|231.59|229.99|231.73|230.13|231.73|230.13|231.45|229.85|0
1643360880000|2022-01-28 09:08:00|231.88|230.28|232.23|230.63|232.31|230.71|231.88|230.28|0
1643360890000|2022-01-28 09:08:10|232.45|230.85|231.59|229.99|232.45|230.85|231.59|229.99|0
1643360900000|2022-01-28 09:08:20|231.73|230.13|231.94|230.34|231.94|230.34|231.51|229.91|0
1643360910000|2022-01-28 09:08:30|231.88|230.28|232.02|230.42|232.02|230.42|231.73|230.13|0
1643360920000|2022-01-28 09:08:40|231.88|230.28|232.38|230.78|232.74|231.14|231.88|230.28|0
1643360930000|2022-01-28 09:08:50|232.23|230.63|232.02|230.42|232.23|230.63|232.02|230.42|0
1643360940000|2022-01-28 09:09:00|231.87|230.27|232.16|230.56|232.16|230.56|231.87|230.27|0
1643360950000|2022-01-28 09:09:10|232.02|230.42|231.87|230.27|232.16|230.56|231.87|230.27|0
1643360960000|2022-01-28 09:09:20|232.31|230.71|232.45|230.85|232.45|230.85|232.31|230.71|0
1643360970000|2022-01-28 09:09:30|232.59|230.99|231.94|230.34|232.59|230.99|231.94|230.34|0
1643360980000|2022-01-28 09:09:40|232.16|230.56|232.31|230.71|232.31|230.71|231.87|230.27|0
1643360990000|2022-01-28 09:09:50|232.45|230.85|232.88|231.28|232.88|231.28|232.45|230.85|0
1643361000000|2022-01-28 09:10:00|232.74|231.14|232.59|230.99|232.74|231.14|232.59|230.99|0
1643361010000|2022-01-28 09:10:10|232.74|231.14|233.02|231.42|233.02|231.42|232.74|231.14|0
1643361020000|2022-01-28 09:10:20|232.88|231.28|232.74|231.14|232.88|231.28|232.74|231.14|0
1643361030000|2022-01-28 09:10:30|232.88|231.28|233.89|232.29|233.89|232.29|232.88|231.28|0
1643361040000|2022-01-28 09:10:40|234.25|232.65|234.61|233.01|234.61|233.01|234.25|232.65|0
1643361050000|2022-01-28 09:10:50|234.54|232.94|234.53|232.93|234.61|233.01|234.47|232.87|0
1643361060000|2022-01-28 09:11:00|234.61|233.01|234.53|232.93|234.61|233.01|234.53|232.93|0
1643361070000|2022-01-28 09:11:10|234.61|233.01|234.82|233.22|234.9|233.3|234.61|233.01|0
1643361080000|2022-01-28 09:11:20|234.9|233.3|235.48|233.88|235.48|233.88|234.9|233.3|0
1643361090000|2022-01-28 09:11:30|235.91|234.31|236.13|234.53|236.13|234.53|235.91|234.31|0
1643361100000|2022-01-28 09:11:40|236.49|234.89|236.49|234.89|236.49|234.89|236.42|234.82|0
1643361110000|2022-01-28 09:11:50|236.35|234.75|236.64|235.04|236.64|235.04|236.35|234.75|0
1643361120000|2022-01-28 09:12:00|236.35|234.75|235.98|234.38|236.64|235.04|235.98|234.38|0
1643361130000|2022-01-28 09:12:10|236.27|234.67|236.2|234.6|236.49|234.89|236.06|234.46|0
1643361140000|2022-01-28 09:12:20|236.35|234.75|236.2|234.6|236.35|234.75|236.2|234.6|0
1643361150000|2022-01-28 09:12:30|236.13|234.53|236.2|234.6|236.2|234.6|236.13|234.53|0
1643361160000|2022-01-28 09:12:40|235.91|234.31|236.2|234.6|236.2|234.6|235.62|234.02|0
1643361170000|2022-01-28 09:12:50|236.06|234.46|237.07|235.47|237.07|235.47|235.91|234.31|0
1643361180000|2022-01-28 09:13:00|237.22|235.62|237|235.4|237.22|235.62|236.64|235.04|0
1643361190000|2022-01-28 09:13:10|236.93|235.33|237.22|235.62|237.22|235.62|236.93|235.33|0
1643361200000|2022-01-28 09:13:20|237.07|235.47|237.94|236.34|237.94|236.34|237.07|235.47|0
1643361210000|2022-01-28 09:13:30|237.29|235.69|237.36|235.76|237.36|235.76|237.29|235.69|0
1643361220000|2022-01-28 09:13:40|237.65|236.05|239.03|237.43|239.03|237.43|237.65|236.05|0
1643361230000|2022-01-28 09:13:50|239.11|237.51|239.33|237.73|239.33|237.73|239.11|237.51|0
1643361240000|2022-01-28 09:14:00|239.4|237.8|239.18|237.58|239.4|237.8|239.11|237.51|0
1643361250000|2022-01-28 09:14:10|239.26|237.66|239.4|237.8|239.4|237.8|239.11|237.51|0
1643361260000|2022-01-28 09:14:20|240.06|238.46|240.28|238.68|240.28|238.68|240.06|238.46|0
1643361270000|2022-01-28 09:14:30|240.72|239.12|240.28|238.68|240.72|239.12|240.28|238.68|0
1643361280000|2022-01-28 09:14:40|240.43|238.83|240.87|239.27|240.87|239.27|240.43|238.83|0
1643361290000|2022-01-28 09:14:50|239.99|238.39|240.28|238.68|240.35|238.75|239.99|238.39|0
1643361300000|2022-01-28 09:15:00|240.13|238.53|240.35|238.75|240.57|238.97|240.13|238.53|0
1643361310000|2022-01-28 09:15:10|239.99|238.39|241.16|239.56|241.16|239.56|239.99|238.39|0
1643361320000|2022-01-28 09:15:20|241.01|239.41|241.45|239.85|241.45|239.85|241.01|239.41|0
1643361330000|2022-01-28 09:15:30|241.31|239.71|241.23|239.63|241.38|239.78|241.23|239.63|0
1643361340000|2022-01-28 09:15:40|241.01|239.41|241.3|239.7|241.3|239.7|240.94|239.34|0
1643361350000|2022-01-28 09:15:50|241.23|239.63|240.72|239.12|241.23|239.63|240.72|239.12|0
1643361360000|2022-01-28 09:16:00|240.57|238.97|240.13|238.53|240.57|238.97|240.13|238.53|0
1643361370000|2022-01-28 09:16:10|240.28|238.68|240.28|238.68|240.42|238.82|240.28|238.68|0
1643361380000|2022-01-28 09:16:20|239.99|238.39|239.69|238.09|239.99|238.39|239.69|238.09|0
1643361390000|2022-01-28 09:16:30|239.55|237.95|239.84|238.24|239.84|238.24|239.55|237.95|0
1643361400000|2022-01-28 09:16:40|239.99|238.39|240.13|238.53|240.13|238.53|239.99|238.39|0
1643361410000|2022-01-28 09:16:50|239.99|238.39|239.76|238.16|239.99|238.39|239.4|237.8|0
1643361420000|2022-01-28 09:17:00|239.84|238.24|239.84|238.24|239.84|238.24|239.55|237.95|0
1643361430000|2022-01-28 09:17:10|239.76|238.16|239.69|238.09|239.76|238.16|239.69|238.09|0
1643361440000|2022-01-28 09:17:20|239.55|237.95|239.69|238.09|239.84|238.24|239.55|237.95|0
1643361450000|2022-01-28 09:17:30|239.4|237.8|239.69|238.09|239.69|238.09|239.4|237.8|0
1643361460000|2022-01-28 09:17:40|239.55|237.95|239.11|237.51|239.69|238.09|239.11|237.51|0
1643361470000|2022-01-28 09:17:50|239.32|237.72|239.25|237.65|239.4|237.8|239.25|237.65|0
1643361480000|2022-01-28 09:18:00|238.67|237.07|238.52|236.92|238.67|237.07|238.23|236.63|0
1643361490000|2022-01-28 09:18:10|238.23|236.63|238.09|236.49|238.23|236.63|237.94|236.34|0
1643361500000|2022-01-28 09:18:20|238.23|236.63|237.86|236.26|238.23|236.63|237.86|236.26|0
1643361510000|2022-01-28 09:18:30|237.94|236.34|238.23|236.63|238.38|236.78|237.94|236.34|0
1643361520000|2022-01-28 09:18:40|238.16|236.56|238.38|236.78|238.38|236.78|238.09|236.49|0
1643361530000|2022-01-28 09:18:50|238.23|236.63|238.38|236.78|238.38|236.78|238.23|236.63|0
1643361540000|2022-01-28 09:19:00|238.23|236.63|238.38|236.78|238.38|236.78|237.94|236.34|0
1643361550000|2022-01-28 09:19:10|238.3|236.7|238.23|236.63|238.3|236.7|237.72|236.12|0
1643361560000|2022-01-28 09:19:20|238.08|236.48|237.86|236.26|238.08|236.48|237.65|236.05|0
1643361570000|2022-01-28 09:19:30|238.08|236.48|237.65|236.05|238.08|236.48|237.65|236.05|0
1643361580000|2022-01-28 09:19:40|237.94|236.34|237.79|236.19|238.08|236.48|237.79|236.19|0
1643361590000|2022-01-28 09:19:50|237.65|236.05|237.86|236.26|237.94|236.34|237.65|236.05|0
1643361600000|2022-01-28 09:20:00|237.79|236.19|237.36|235.76|238.08|236.48|237.36|235.76|0
1643361610000|2022-01-28 09:20:10|237.5|235.9|237.94|236.34|237.94|236.34|237.43|235.83|0
1643361620000|2022-01-28 09:20:20|238.15|236.55|238.01|236.41|238.15|236.55|237.94|236.34|0
1643361630000|2022-01-28 09:20:30|238.08|236.48|237.94|236.34|238.08|236.48|237.65|236.05|0
1643361640000|2022-01-28 09:20:40|237.65|236.05|237.94|236.34|237.94|236.34|237.65|236.05|0
1643361650000|2022-01-28 09:20:50|238.3|236.7|237.86|236.26|238.3|236.7|237.86|236.26|0
1643361660000|2022-01-28 09:21:00|238.01|236.41|237.65|236.05|238.01|236.41|237.65|236.05|0
1643361670000|2022-01-28 09:21:10|237.72|236.12|237.36|235.76|237.72|236.12|237.36|235.76|0
1643361680000|2022-01-28 09:21:20|237.21|235.61|237.36|235.76|237.36|235.76|237.21|235.61|0
1643361690000|2022-01-28 09:21:30|237.5|235.9|237.28|235.68|237.65|236.05|237.28|235.68|0
1643361700000|2022-01-28 09:21:40|237.36|235.76|237.21|235.61|237.36|235.76|237.21|235.61|0
1643361710000|2022-01-28 09:21:50|236.92|235.32|236.92|235.32|236.92|235.32|236.7|235.1|0
1643361720000|2022-01-28 09:22:00|236.84|235.24|237.5|235.9|237.5|235.9|236.84|235.24|0
1643361730000|2022-01-28 09:22:10|237.79|236.19|237.86|236.26|237.86|236.26|237.65|236.05|0
1643361740000|2022-01-28 09:22:20|237.72|236.12|237.65|236.05|237.86|236.26|237.65|236.05|0
1643361750000|2022-01-28 09:22:30|237.94|236.34|238.37|236.77|238.37|236.77|237.94|236.34|0
1643361760000|2022-01-28 09:22:40|238.88|237.28|239.03|237.43|239.03|237.43|238.81|237.21|0
1643361770000|2022-01-28 09:22:50|238.81|237.21|239.39|237.79|239.39|237.79|238.74|237.14|0
1643361780000|2022-01-28 09:23:00|239.32|237.72|240.42|238.82|240.42|238.82|239.32|237.72|0
1643361790000|2022-01-28 09:23:10|240.34|238.74|240.27|238.67|240.34|238.74|240.13|238.53|0
1643361800000|2022-01-28 09:23:20|240.86|239.26|241|239.4|241|239.4|240.71|239.11|0
1643361810000|2022-01-28 09:23:30|240.64|239.04|240.86|239.26|240.86|239.26|240.27|238.67|0
1643361820000|2022-01-28 09:23:40|240.56|238.96|240.42|238.82|240.56|238.96|240.42|238.82|0
1643361830000|2022-01-28 09:23:50|240.34|238.74|240.27|238.67|240.34|238.74|240.2|238.6|0
1643361840000|2022-01-28 09:24:00|240.2|238.6|239.83|238.23|240.2|238.6|239.69|238.09|0
1643361850000|2022-01-28 09:24:10|239.69|238.09|238.81|237.21|239.69|238.09|238.81|237.21|0
1643361860000|2022-01-28 09:24:20|238.52|236.92|238.66|237.06|238.73|237.13|238.52|236.92|0
1643361870000|2022-01-28 09:24:30|238.81|237.21|238.81|237.21|238.81|237.21|238.81|237.21|0
1643361880000|2022-01-28 09:24:40|238.52|236.92|238.81|237.21|238.96|237.36|238.52|236.92|0
1643361890000|2022-01-28 09:24:50|238.66|237.06|238.66|237.06|238.66|237.06|238.66|237.06|0
1643361900000|2022-01-28 09:25:00|238.73|237.13|238.23|236.63|238.73|237.13|238.23|236.63|0
1643361910000|2022-01-28 09:25:10|238.52|236.92|239.69|238.09|239.69|238.09|238.52|236.92|0
1643361920000|2022-01-28 09:25:20|239.32|237.72|239.46|237.86|239.46|237.86|239.1|237.5|0
1643361930000|2022-01-28 09:25:30|239.25|237.65|238.73|237.13|239.25|237.65|238.73|237.13|0
1643361940000|2022-01-28 09:25:40|238.59|236.99|238.52|236.92|238.59|236.99|238.52|236.92|0
1643361950000|2022-01-28 09:25:50|238.44|236.84|238.08|236.48|238.44|236.84|238.08|236.48|0
1643361960000|2022-01-28 09:26:00|237.86|236.26|238.08|236.48|238.08|236.48|237.86|236.26|0
1643361970000|2022-01-28 09:26:10|238.37|236.77|238.59|236.99|238.66|237.06|238.37|236.77|0
1643361980000|2022-01-28 09:26:20|238.73|237.13|238.52|236.92|238.73|237.13|238.52|236.92|0
1643361990000|2022-01-28 09:26:30|238.81|237.21|238.81|237.21|238.81|237.21|238.59|236.99|0
1643362000000|2022-01-28 09:26:40|239.02|237.42|239.02|237.42|239.02|237.42|238.88|237.28|0
1643362010000|2022-01-28 09:26:50|239.1|237.5|238.37|236.77|239.1|237.5|238.22|236.62|0
1643362020000|2022-01-28 09:27:00|238.52|236.92|238.37|236.77|238.52|236.92|238.29|236.69|0
1643362030000|2022-01-28 09:27:10|238.44|236.84|238.66|237.06|238.95|237.35|238.44|236.84|0
1643362040000|2022-01-28 09:27:20|238.52|236.92|238.29|236.69|238.52|236.92|238.29|236.69|0
1643362050000|2022-01-28 09:27:30|238.37|236.77|238.22|236.62|238.37|236.77|238.08|236.48|0
1643362060000|2022-01-28 09:27:40|238.51|236.91|238.37|236.77|238.51|236.91|238.29|236.69|0
1643362070000|2022-01-28 09:27:50|238.51|236.91|238.22|236.62|238.51|236.91|238.22|236.62|0
1643362080000|2022-01-28 09:28:00|237.86|236.26|238.08|236.48|238.08|236.48|237.86|236.26|0
1643362090000|2022-01-28 09:28:10|237.93|236.33|238.08|236.48|238.08|236.48|237.93|236.33|0
1643362100000|2022-01-28 09:28:20|237.93|236.33|238.08|236.48|238.08|236.48|237.93|236.33|0
1643362110000|2022-01-28 09:28:30|238.29|236.69|238.81|237.21|238.81|237.21|238.29|236.69|0
1643362120000|2022-01-28 09:28:40|238.51|236.91|238.22|236.62|238.51|236.91|238.22|236.62|0
1643362130000|2022-01-28 09:28:50|238.15|236.55|238.08|236.48|238.37|236.77|238.08|236.48|0
1643362140000|2022-01-28 09:29:00|238|236.4|237.13|235.53|238|236.4|237.13|235.53|0
1643362150000|2022-01-28 09:29:10|237.2|235.6|237.35|235.75|237.35|235.75|237.2|235.6|0
1643362160000|2022-01-28 09:29:20|237.2|235.6|236.48|234.88|237.2|235.6|236.48|234.88|0
1643362170000|2022-01-28 09:29:30|236.26|234.66|236.04|234.44|236.26|234.66|236.04|234.44|0
1643362180000|2022-01-28 09:29:40|236.48|234.88|236.19|234.59|236.48|234.88|236.19|234.59|0
1643362190000|2022-01-28 09:29:50|236.04|234.44|235.9|234.3|236.04|234.44|235.9|234.3|0
1643362200000|2022-01-28 09:30:00|235.75|234.15|236.19|234.59|236.19|234.59|235.75|234.15|0
1643362210000|2022-01-28 09:30:10|236.91|235.31|236.91|235.31|236.91|235.31|236.62|235.02|0
1643362220000|2022-01-28 09:30:20|236.62|235.02|237.35|235.75|237.35|235.75|236.62|235.02|0
1643362230000|2022-01-28 09:30:30|236.98|235.38|237.13|235.53|237.13|235.53|236.98|235.38|0
1643362240000|2022-01-28 09:30:40|237.35|235.75|237.49|235.89|237.49|235.89|236.77|235.17|0
1643362250000|2022-01-28 09:30:50|237.78|236.18|238.07|236.47|238.07|236.47|237.78|236.18|0
1643362260000|2022-01-28 09:31:00|238.22|236.62|236.45|234.85|238.22|236.62|236.45|234.85|0
1643362270000|2022-01-28 09:31:10|238.91|237.31|239.06|237.46|239.06|237.46|238.77|237.17|0
1643362280000|2022-01-28 09:31:20|238.77|237.17|238.91|237.31|238.91|237.31|238.77|237.17|0
1643362290000|2022-01-28 09:31:30|238.62|237.02|238.04|236.44|238.62|237.02|237.89|236.29|0
1643362300000|2022-01-28 09:31:40|238.11|236.51|237.6|236|238.11|236.51|237.46|235.86|0
1643362310000|2022-01-28 09:31:50|237.38|235.78|237.38|235.78|237.38|235.78|237.31|235.71|0
1643362320000|2022-01-28 09:32:00|237.09|235.49|236.44|234.84|237.09|235.49|236.44|234.84|0
1643362330000|2022-01-28 09:32:10|236.58|234.98|235.57|233.97|236.58|234.98|235.57|233.97|0
1643362340000|2022-01-28 09:32:20|235.06|233.46|235.13|233.53|235.2|233.6|235.06|233.46|0
1643362350000|2022-01-28 09:32:30|235.2|233.6|234.99|233.39|235.49|233.89|234.99|233.39|0
1643362360000|2022-01-28 09:32:40|235.64|234.04|236.07|234.47|236.07|234.47|235.49|233.89|0
1643362370000|2022-01-28 09:32:50|236|234.4|237.09|235.49|237.09|235.49|236|234.4|0
1643362380000|2022-01-28 09:33:00|237.52|235.92|237.23|235.63|237.52|235.92|237.16|235.56|0
1643362390000|2022-01-28 09:33:10|237.31|235.71|237.67|236.07|237.74|236.14|237.31|235.71|0
1643362400000|2022-01-28 09:33:20|237.45|235.85|237.96|236.36|237.96|236.36|237.45|235.85|0
1643362410000|2022-01-28 09:33:30|238.04|236.44|238.11|236.51|238.18|236.58|238.04|236.44|0
1643362420000|2022-01-28 09:33:40|237.6|236|237.74|236.14|237.89|236.29|237.6|236|0
1643362430000|2022-01-28 09:33:50|237.81|236.21|237.6|236|237.81|236.21|237.6|236|0
1643362440000|2022-01-28 09:34:00|237.45|235.85|237.16|235.56|237.6|236|237.16|235.56|0
1643362450000|2022-01-28 09:34:10|236.8|235.2|236.87|235.27|236.87|235.27|236.73|235.13|0
1643362460000|2022-01-28 09:34:20|236.94|235.34|237.23|235.63|237.23|235.63|236.87|235.27|0
1643362470000|2022-01-28 09:34:30|237.52|235.92|236.87|235.27|237.6|236|236.87|235.27|0
1643362480000|2022-01-28 09:34:40|236.73|235.13|236|234.4|236.73|235.13|236|234.4|0
1643362490000|2022-01-28 09:34:50|235.93|234.33|236|234.4|236|234.4|235.93|234.33|0
1643362500000|2022-01-28 09:35:00|235.86|234.26|236.44|234.84|236.44|234.84|235.71|234.11|0
1643362510000|2022-01-28 09:35:10|236.51|234.91|236.29|234.69|236.58|234.98|236.29|234.69|0
1643362520000|2022-01-28 09:35:20|236.58|234.98|236.51|234.91|236.58|234.98|236.44|234.84|0
1643362530000|2022-01-28 09:35:30|236.44|234.84|236.58|234.98|236.65|235.05|236.29|234.69|0
1643362540000|2022-01-28 09:35:40|236.36|234.76|236.58|234.98|236.58|234.98|236.36|234.76|0
1643362550000|2022-01-28 09:35:50|236.5|234.9|236.15|234.55|236.73|235.13|236.15|234.55|0
1643362560000|2022-01-28 09:36:00|236|234.4|235.64|234.04|236|234.4|235.57|233.97|0
1643362570000|2022-01-28 09:36:10|235.42|233.82|235.78|234.18|235.86|234.26|235.42|233.82|0
1643362580000|2022-01-28 09:36:20|235.49|233.89|235.71|234.11|235.78|234.18|235.49|233.89|0
1643362590000|2022-01-28 09:36:30|236.21|234.61|236|234.4|236.21|234.61|236|234.4|0
1643362600000|2022-01-28 09:36:40|235.92|234.32|236|234.4|236.14|234.54|235.92|234.32|0
1643362610000|2022-01-28 09:36:50|235.56|233.96|234.41|232.81|235.56|233.96|234.41|232.81|0
1643362620000|2022-01-28 09:37:00|234.62|233.02|233.83|232.23|234.84|233.24|233.83|232.23|0
1643362630000|2022-01-28 09:37:10|233.98|232.38|234.19|232.59|234.19|232.59|233.83|232.23|0
1643362640000|2022-01-28 09:37:20|234.12|232.52|234.26|232.66|234.26|232.66|234.12|232.52|0
1643362650000|2022-01-28 09:37:30|234.12|232.52|233.97|232.37|234.12|232.52|233.97|232.37|0
1643362660000|2022-01-28 09:37:40|234.33|232.73|235.49|233.89|235.49|233.89|234.33|232.73|0
1643362670000|2022-01-28 09:37:50|235.13|233.53|235.2|233.6|235.34|233.74|235.13|233.53|0
1643362680000|2022-01-28 09:38:00|234.84|233.24|235.13|233.53|235.13|233.53|234.84|233.24|0
1643362690000|2022-01-28 09:38:10|235.05|233.45|235.27|233.67|235.27|233.67|234.99|233.39|0
1643362700000|2022-01-28 09:38:20|235.13|233.53|234.26|232.66|235.27|233.67|234.26|232.66|0
1643362710000|2022-01-28 09:38:30|234.12|232.52|234.62|233.02|234.62|233.02|234.12|232.52|0
1643362720000|2022-01-28 09:38:40|234.77|233.17|234.19|232.59|234.77|233.17|234.19|232.59|0
1643362730000|2022-01-28 09:38:50|234.26|232.66|235.27|233.67|235.27|233.67|234.26|232.66|0
1643362740000|2022-01-28 09:39:00|235.2|233.6|234.76|233.16|235.2|233.6|234.76|233.16|0
1643362750000|2022-01-28 09:39:10|234.26|232.66|234.26|232.66|234.26|232.66|234.19|232.59|0
1643362760000|2022-01-28 09:39:20|234.33|232.73|234.55|232.95|234.55|232.95|234.33|232.73|0
1643362770000|2022-01-28 09:39:30|234.98|233.38|235.13|233.53|235.34|233.74|234.98|233.38|0
1643362780000|2022-01-28 09:39:40|234.84|233.24|234.98|233.38|234.98|233.38|234.84|233.24|0
1643362790000|2022-01-28 09:39:50|235.05|233.45|234.98|233.38|235.05|233.45|234.84|233.24|0
1643362800000|2022-01-28 09:40:00|235.2|233.6|235.49|233.89|235.56|233.96|235.2|233.6|0
1643362810000|2022-01-28 09:40:10|235.63|234.03|234.26|232.66|235.63|234.03|234.26|232.66|0
1643362820000|2022-01-28 09:40:20|234.84|233.24|234.84|233.24|235.13|233.53|234.84|233.24|0
1643362830000|2022-01-28 09:40:30|234.91|233.31|234.84|233.24|234.98|233.38|234.84|233.24|0
1643362840000|2022-01-28 09:40:40|234.69|233.09|234.69|233.09|234.84|233.24|234.69|233.09|0
1643362850000|2022-01-28 09:40:50|234.12|232.52|234.4|232.8|234.4|232.8|234.12|232.52|0
1643362860000|2022-01-28 09:41:00|234.69|233.09|234.4|232.8|234.69|233.09|234.4|232.8|0
1643362870000|2022-01-28 09:41:10|234.69|233.09|234.69|233.09|234.69|233.09|234.4|232.8|0
1643362880000|2022-01-28 09:41:20|234.62|233.02|234.62|233.02|234.62|233.02|234.4|232.8|0
1643362890000|2022-01-28 09:41:30|234.84|233.24|234.76|233.16|235.42|233.82|234.76|233.16|0
1643362900000|2022-01-28 09:41:40|234.69|233.09|234.98|233.38|234.98|233.38|234.69|233.09|0
1643362910000|2022-01-28 09:41:50|235.13|233.53|234.98|233.38|235.13|233.53|234.98|233.38|0
1643362920000|2022-01-28 09:42:00|234.69|233.09|234.55|232.95|234.69|233.09|234.55|232.95|0
1643362930000|2022-01-28 09:42:10|234.18|232.58|234.55|232.95|234.55|232.95|234.12|232.52|0
1643362940000|2022-01-28 09:42:20|234.76|233.16|234.47|232.87|234.76|233.16|234.33|232.73|0
1643362950000|2022-01-28 09:42:30|234.4|232.8|234.55|232.95|234.69|233.09|234.4|232.8|0
1643362960000|2022-01-28 09:42:40|234.84|233.24|234.91|233.31|234.91|233.31|234.84|233.24|0
1643362970000|2022-01-28 09:42:50|234.84|233.24|234.69|233.09|234.98|233.38|234.69|233.09|0
1643362980000|2022-01-28 09:43:00|234.84|233.24|234.98|233.38|234.98|233.38|234.84|233.24|0
1643362990000|2022-01-28 09:43:10|235.56|233.96|235.77|234.17|235.85|234.25|235.56|233.96|0
1643363000000|2022-01-28 09:43:20|235.99|234.39|236.21|234.61|236.5|234.9|235.99|234.39|0
1643363010000|2022-01-28 09:43:30|236.28|234.68|236.14|234.54|236.5|234.9|236.14|234.54|0
1643363020000|2022-01-28 09:43:40|236.57|234.97|237.01|235.41|237.01|235.41|236.43|234.83|0
1643363030000|2022-01-28 09:43:50|237.44|235.84|237.01|235.41|237.44|235.84|237.01|235.41|0
1643363040000|2022-01-28 09:44:00|236.93|235.33|237.01|235.41|237.15|235.55|236.93|235.33|0
1643363050000|2022-01-28 09:44:10|236.72|235.12|236.86|235.26|236.86|235.26|236.72|235.12|0
1643363060000|2022-01-28 09:44:20|237.66|236.06|237.73|236.13|237.73|236.13|237.51|235.91|0
1643363070000|2022-01-28 09:44:30|237.59|235.99|238.03|236.43|238.03|236.43|237.59|235.99|0
1643363080000|2022-01-28 09:44:40|237.88|236.28|237.73|236.13|237.88|236.28|237.73|236.13|0
1643363090000|2022-01-28 09:44:50|238.24|236.64|238.24|236.64|238.24|236.64|238.17|236.57|0
1643363100000|2022-01-28 09:45:00|238.17|236.57|238.24|236.64|238.24|236.64|238.17|236.57|0
1643363110000|2022-01-28 09:45:10|238.17|236.57|237.44|235.84|238.17|236.57|237.37|235.77|0
1643363120000|2022-01-28 09:45:20|237.66|236.06|237.88|236.28|237.88|236.28|237.59|235.99|0
1643363130000|2022-01-28 09:45:30|238.02|236.42|238.17|236.57|238.32|236.72|238.02|236.42|0
1643363140000|2022-01-28 09:45:40|238.46|236.86|238.9|237.3|238.9|237.3|238.46|236.86|0
1643363150000|2022-01-28 09:45:50|239.04|237.44|238.82|237.22|239.04|237.44|238.75|237.15|0
1643363160000|2022-01-28 09:46:00|239.11|237.51|238.75|237.15|239.11|237.51|238.75|237.15|0
1643363170000|2022-01-28 09:46:10|238.53|236.93|238.53|236.93|238.53|236.93|238.46|236.86|0
1643363180000|2022-01-28 09:46:20|238.46|236.86|238.17|236.57|238.46|236.86|238.17|236.57|0
1643363190000|2022-01-28 09:46:30|237.88|236.28|236.93|235.33|238.02|236.42|236.93|235.33|0
1643363200000|2022-01-28 09:46:40|237.08|235.48|237.01|235.41|237.15|235.55|237.01|235.41|0
1643363210000|2022-01-28 09:46:50|237.08|235.48|237.37|235.77|237.37|235.77|237.08|235.48|0
1643363220000|2022-01-28 09:47:00|237.44|235.84|237.59|235.99|237.59|235.99|237.37|235.77|0
1643363230000|2022-01-28 09:47:10|237.66|236.06|237.88|236.28|237.88|236.28|237.66|236.06|0
1643363240000|2022-01-28 09:47:20|237.73|236.13|237.59|235.99|237.73|236.13|237.3|235.7|0
1643363250000|2022-01-28 09:47:30|237.44|235.84|236.86|235.26|237.44|235.84|236.86|235.26|0
1643363260000|2022-01-28 09:47:40|236.78|235.18|235.99|234.39|236.78|235.18|235.99|234.39|0
1643363270000|2022-01-28 09:47:50|236.28|234.68|236.28|234.68|236.28|234.68|236.13|234.53|0
1643363280000|2022-01-28 09:48:00|236.35|234.75|237|235.4|237|235.4|236.35|234.75|0
1643363290000|2022-01-28 09:48:10|237.15|235.55|237.07|235.47|237.59|235.99|237.07|235.47|0
1643363300000|2022-01-28 09:48:20|237|235.4|236.86|235.26|237.15|235.55|236.86|235.26|0
1643363310000|2022-01-28 09:48:30|236.71|235.11|236.57|234.97|236.71|235.11|236.49|234.89|0
1643363320000|2022-01-28 09:48:40|236.86|235.26|236.86|235.26|237|235.4|236.86|235.26|0
1643363330000|2022-01-28 09:48:50|236.57|234.97|236.93|235.33|236.93|235.33|236.57|234.97|0
1643363340000|2022-01-28 09:49:00|236.71|235.11|236.42|234.82|236.71|235.11|236.42|234.82|0
1643363350000|2022-01-28 09:49:10|236.13|234.53|235.7|234.1|236.13|234.53|235.7|234.1|0
1643363360000|2022-01-28 09:49:20|235.55|233.95|235.33|233.73|235.55|233.95|235.33|233.73|0
1643363370000|2022-01-28 09:49:30|234.83|233.23|234.4|232.8|234.83|233.23|234.03|232.43|0
1643363380000|2022-01-28 09:49:40|234.18|232.58|234.03|232.43|234.18|232.58|234.03|232.43|0
1643363390000|2022-01-28 09:49:50|233.6|232|234.54|232.94|234.54|232.94|233.6|232|0
1643363400000|2022-01-28 09:50:00|234.83|233.23|235.26|233.66|235.26|233.66|234.83|233.23|0
1643363410000|2022-01-28 09:50:10|235.04|233.44|235.55|233.95|235.55|233.95|235.04|233.44|0
1643363420000|2022-01-28 09:50:20|235.41|233.81|235.48|233.88|235.55|233.95|235.41|233.81|0
1643363430000|2022-01-28 09:50:30|235.41|233.81|234.83|233.23|235.41|233.81|234.83|233.23|0
1643363440000|2022-01-28 09:50:40|234.4|232.8|234.4|232.8|234.68|233.08|234.4|232.8|0
1643363450000|2022-01-28 09:50:50|234.25|232.65|233.96|232.36|234.25|232.65|233.96|232.36|0
1643363460000|2022-01-28 09:51:00|234.11|232.51|233.67|232.07|234.11|232.51|233.46|231.86|0
1643363470000|2022-01-28 09:51:10|233.82|232.22|233.82|232.22|233.82|232.22|233.82|232.22|0
1643363480000|2022-01-28 09:51:20|233.96|232.36|233.96|232.36|233.96|232.36|233.67|232.07|0
1643363490000|2022-01-28 09:51:30|233.67|232.07|233.46|231.86|233.82|232.22|233.46|231.86|0
1643363500000|2022-01-28 09:51:40|233.53|231.93|233.46|231.86|233.67|232.07|233.46|231.86|0
1643363510000|2022-01-28 09:51:50|233.39|231.79|234.03|232.43|234.25|232.65|233.39|231.79|0
1643363520000|2022-01-28 09:52:00|233.96|232.36|233.53|231.93|233.96|232.36|233.31|231.71|0
1643363530000|2022-01-28 09:52:10|233.67|232.07|233.02|231.42|233.67|232.07|233.02|231.42|0
1643363540000|2022-01-28 09:52:20|233.24|231.64|233.31|231.71|233.31|231.71|233.24|231.64|0
1643363550000|2022-01-28 09:52:30|233.67|232.07|234.11|232.51|234.25|232.65|233.53|231.93|0
1643363560000|2022-01-28 09:52:40|233.96|232.36|234.54|232.94|234.54|232.94|233.96|232.36|0
1643363570000|2022-01-28 09:52:50|234.61|233.01|234.68|233.08|234.68|233.08|234.54|232.94|0
1643363580000|2022-01-28 09:53:00|234.54|232.94|234.54|232.94|234.54|232.94|234.46|232.86|0
1643363590000|2022-01-28 09:53:10|234.83|233.23|234.54|232.94|234.83|233.23|234.39|232.79|0
1643363600000|2022-01-28 09:53:20|234.68|233.08|234.83|233.23|234.83|233.23|234.68|233.08|0
1643363610000|2022-01-28 09:53:30|234.68|233.08|234.83|233.23|234.83|233.23|234.68|233.08|0
1643363620000|2022-01-28 09:53:40|234.54|232.94|234.1|232.5|234.83|233.23|234.1|232.5|0
1643363630000|2022-01-28 09:53:50|233.6|232|234.1|232.5|234.1|232.5|233.53|231.93|0
1643363640000|2022-01-28 09:54:00|234.25|232.65|234.54|232.94|234.54|232.94|234.25|232.65|0
1643363650000|2022-01-28 09:54:10|234.61|233.01|234.68|233.08|234.75|233.15|234.61|233.01|0
1643363660000|2022-01-28 09:54:20|234.46|232.86|234.39|232.79|234.54|232.94|234.39|232.79|0
1643363670000|2022-01-28 09:54:30|234.68|233.08|233.96|232.36|234.68|233.08|233.96|232.36|0
1643363680000|2022-01-28 09:54:40|233.82|232.22|233.82|232.22|233.96|232.36|233.67|232.07|0
1643363690000|2022-01-28 09:54:50|233.88|232.28|234.68|233.08|234.68|233.08|233.88|232.28|0
1643363700000|2022-01-28 09:55:00|234.97|233.37|235.55|233.95|235.55|233.95|234.97|233.37|0
1643363710000|2022-01-28 09:55:10|235.4|233.8|235.69|234.09|235.69|234.09|235.4|233.8|0
1643363720000|2022-01-28 09:55:20|235.55|233.95|235.84|234.24|235.84|234.24|235.55|233.95|0
1643363730000|2022-01-28 09:55:30|235.55|233.95|235.4|233.8|235.55|233.95|235.26|233.66|0
1643363740000|2022-01-28 09:55:40|235.55|233.95|235.4|233.8|235.55|233.95|235.4|233.8|0
1643363750000|2022-01-28 09:55:50|234.82|233.22|235.11|233.51|235.11|233.51|234.82|233.22|0
1643363760000|2022-01-28 09:56:00|235.26|233.66|235.18|233.58|235.26|233.66|234.97|233.37|0
1643363770000|2022-01-28 09:56:10|235.26|233.66|234.46|232.86|235.26|233.66|234.46|232.86|0
1643363780000|2022-01-28 09:56:20|234.32|232.72|234.1|232.5|234.39|232.79|234.1|232.5|0
1643363790000|2022-01-28 09:56:30|233.96|232.36|234.03|232.43|234.25|232.65|233.96|232.36|0
1643363800000|2022-01-28 09:56:40|234.1|232.5|233.45|231.85|234.1|232.5|233.45|231.85|0
1643363810000|2022-01-28 09:56:50|233.24|231.64|233.38|231.78|233.38|231.78|233.24|231.64|0
1643363820000|2022-01-28 09:57:00|233.53|231.93|233.81|232.21|233.96|232.36|233.53|231.93|0
1643363830000|2022-01-28 09:57:10|233.67|232.07|233.02|231.42|233.67|232.07|233.02|231.42|0
1643363840000|2022-01-28 09:57:20|232.95|231.35|232.95|231.35|232.95|231.35|232.81|231.21|0
1643363850000|2022-01-28 09:57:30|232.81|231.21|232.95|231.35|232.95|231.35|232.81|231.21|0
1643363860000|2022-01-28 09:57:40|232.87|231.27|232.8|231.2|232.87|231.27|232.37|230.77|0
1643363870000|2022-01-28 09:57:50|233.52|231.92|233.24|231.64|233.52|231.92|233.24|231.64|0
1643363880000|2022-01-28 09:58:00|233.09|231.49|232.73|231.13|233.24|231.64|232.66|231.06|0
1643363890000|2022-01-28 09:58:10|232.66|231.06|232.95|231.35|232.95|231.35|232.66|231.06|0
1643363900000|2022-01-28 09:58:20|233.24|231.64|233.24|231.64|233.24|231.64|233.09|231.49|0
1643363910000|2022-01-28 09:58:30|233.38|231.78|233.24|231.64|233.45|231.85|233.24|231.64|0
1643363920000|2022-01-28 09:58:40|233.3|231.7|233.59|231.99|233.59|231.99|233.09|231.49|0
1643363930000|2022-01-28 09:58:50|233.67|232.07|233.96|232.36|234.1|232.5|233.67|232.07|0
1643363940000|2022-01-28 09:59:00|234.24|232.64|234.17|232.57|234.24|232.64|234.17|232.57|0
1643363950000|2022-01-28 09:59:10|234.1|232.5|234.1|232.5|234.24|232.64|234.1|232.5|0
1643363960000|2022-01-28 09:59:20|234.24|232.64|233.96|232.36|234.24|232.64|233.96|232.36|0
1643363970000|2022-01-28 09:59:30|233.81|232.21|234.1|232.5|234.1|232.5|233.81|232.21|0
1643363980000|2022-01-28 09:59:40|234.39|232.79|234.39|232.79|234.39|232.79|234.24|232.64|0
1643363990000|2022-01-28 09:59:50|234.17|232.57|234.17|232.57|234.31|232.71|234.17|232.57|0
1643364000000|2022-01-28 10:00:00|234.39|232.79|234.53|232.93|234.53|232.93|234.24|232.64|0
1643364010000|2022-01-28 10:00:10|234.46|232.86|233.95|232.35|234.46|232.86|233.95|232.35|0
1643364020000|2022-01-28 10:00:20|233.81|232.21|233.52|231.92|233.81|232.21|233.52|231.92|0
1643364030000|2022-01-28 10:00:30|233.67|232.07|233.52|231.92|233.67|232.07|233.52|231.92|0
1643364040000|2022-01-28 10:00:40|233.81|232.21|234.1|232.5|234.17|232.57|233.81|232.21|0
1643364050000|2022-01-28 10:00:50|233.95|232.35|233.38|231.78|233.95|232.35|233.38|231.78|0
1643364060000|2022-01-28 10:01:00|233.45|231.85|233.23|231.63|233.45|231.85|233.09|231.49|0
1643364070000|2022-01-28 10:01:10|233.38|231.78|233.38|231.78|233.52|231.92|233.38|231.78|0
1643364080000|2022-01-28 10:01:20|233.45|231.85|233.52|231.92|233.52|231.92|233.38|231.78|0
1643364090000|2022-01-28 10:01:30|233.45|231.85|233.52|231.92|233.52|231.92|233.38|231.78|0
1643364100000|2022-01-28 10:01:40|233.67|232.07|233.52|231.92|233.67|232.07|233.52|231.92|0
1643364110000|2022-01-28 10:01:50|233.59|231.99|233.52|231.92|233.59|231.99|233.52|231.92|0
1643364120000|2022-01-28 10:02:00|233.09|231.49|231.94|230.34|233.09|231.49|231.94|230.34|0
1643364130000|2022-01-28 10:02:10|232.08|230.48|231.72|230.12|232.08|230.48|231.72|230.12|0
1643364140000|2022-01-28 10:02:20|232.01|230.41|231.22|229.62|232.01|230.41|231.22|229.62|0
1643364150000|2022-01-28 10:02:30|231.36|229.76|231.08|229.48|231.51|229.91|231.08|229.48|0
1643364160000|2022-01-28 10:02:40|231.22|229.62|231.29|229.69|231.29|229.69|231.15|229.55|0
1643364170000|2022-01-28 10:02:50|231.22|229.62|231.79|230.19|231.79|230.19|231.22|229.62|0
1643364180000|2022-01-28 10:03:00|232.23|230.63|232.23|230.63|232.23|230.63|231.94|230.34|0
1643364190000|2022-01-28 10:03:10|232.44|230.84|232.37|230.77|232.66|231.06|232.37|230.77|0
1643364200000|2022-01-28 10:03:20|231.94|230.34|231.58|229.98|231.94|230.34|231.58|229.98|0
1643364210000|2022-01-28 10:03:30|231.51|229.91|231.86|230.26|231.86|230.26|231.51|229.91|0
1643364220000|2022-01-28 10:03:40|232.37|230.77|232.29|230.69|232.37|230.77|232.08|230.48|0
1643364230000|2022-01-28 10:03:50|232.15|230.55|232.37|230.77|232.37|230.77|232.15|230.55|0
1643364240000|2022-01-28 10:04:00|231.94|230.34|231.36|229.76|231.94|230.34|231.22|229.62|0
1643364250000|2022-01-28 10:04:10|231.43|229.83|231.65|230.05|231.65|230.05|231.36|229.76|0
1643364260000|2022-01-28 10:04:20|231.94|230.34|231.65|230.05|232.08|230.48|231.65|230.05|0
1643364270000|2022-01-28 10:04:30|232.08|230.48|232.08|230.48|232.22|230.62|231.86|230.26|0
1643364280000|2022-01-28 10:04:40|232.01|230.41|232.22|230.62|232.29|230.69|232.01|230.41|0
1643364290000|2022-01-28 10:04:50|232.37|230.77|232.44|230.84|232.51|230.91|232.37|230.77|0
1643364300000|2022-01-28 10:05:00|232.37|230.77|232.37|230.77|232.51|230.91|232.22|230.62|0
1643364310000|2022-01-28 10:05:10|232.08|230.48|231.08|229.48|232.08|230.48|231.08|229.48|0
1643364320000|2022-01-28 10:05:20|230.93|229.33|230.93|229.33|231.29|229.69|230.93|229.33|0
1643364330000|2022-01-28 10:05:30|230.79|229.19|231.08|229.48|231.08|229.48|230.79|229.19|0
1643364340000|2022-01-28 10:05:40|231.36|229.76|231.22|229.62|231.72|230.12|231.08|229.48|0
1643364350000|2022-01-28 10:05:50|231.14|229.54|231.22|229.62|231.22|229.62|231.14|229.54|0
1643364360000|2022-01-28 10:06:00|231.14|229.54|230.71|229.11|231.14|229.54|230.71|229.11|0
1643364370000|2022-01-28 10:06:10|230.57|228.97|230.93|229.33|230.93|229.33|230.57|228.97|0
1643364380000|2022-01-28 10:06:20|231.22|229.62|231.79|230.19|231.86|230.26|231.22|229.62|0
1643364390000|2022-01-28 10:06:30|231.94|230.34|231.65|230.05|231.94|230.34|231.65|230.05|0
1643364400000|2022-01-28 10:06:40|231.5|229.9|231.79|230.19|231.79|230.19|231.36|229.76|0
1643364410000|2022-01-28 10:06:50|231.72|230.12|231.65|230.05|231.93|230.33|231.65|230.05|0
1643364420000|2022-01-28 10:07:00|231.79|230.19|232.22|230.62|232.22|230.62|231.57|229.97|0
1643364430000|2022-01-28 10:07:10|232.15|230.55|232.08|230.48|232.15|230.55|232.08|230.48|0
1643364440000|2022-01-28 10:07:20|231.93|230.33|232.22|230.62|232.22|230.62|231.93|230.33|0
1643364450000|2022-01-28 10:07:30|231.93|230.33|231.29|229.69|231.93|230.33|230.93|229.33|0
1643364460000|2022-01-28 10:07:40|231.22|229.62|231.36|229.76|231.36|229.76|231.22|229.62|0
1643364470000|2022-01-28 10:07:50|231.29|229.69|231.57|229.97|231.57|229.97|231.29|229.69|0
1643364480000|2022-01-28 10:08:00|231.22|229.62|231.36|229.76|231.36|229.76|231.22|229.62|0
1643364490000|2022-01-28 10:08:10|231.57|229.97|231.22|229.62|231.57|229.97|231.22|229.62|0
1643364500000|2022-01-28 10:08:20|231.36|229.76|230.79|229.19|231.36|229.76|230.64|229.04|0
1643364510000|2022-01-28 10:08:30|230.93|229.33|230.71|229.11|230.93|229.33|230.71|229.11|0
1643364520000|2022-01-28 10:08:40|231.07|229.47|231.22|229.62|231.22|229.62|231|229.4|0
1643364530000|2022-01-28 10:08:50|231.36|229.76|231.65|230.05|231.65|230.05|231.36|229.76|0
1643364540000|2022-01-28 10:09:00|230.79|229.19|230.5|228.9|230.79|229.19|230.5|228.9|0
1643364550000|2022-01-28 10:09:10|230|228.4|229.36|227.76|230|228.4|229.36|227.76|0
1643364560000|2022-01-28 10:09:20|229.21|227.61|229.14|227.54|229.36|227.76|229.14|227.54|0
1643364570000|2022-01-28 10:09:30|228.86|227.26|229.07|227.47|229.21|227.61|228.86|227.26|0
1643364580000|2022-01-28 10:09:40|229.64|228.04|228.5|226.9|229.64|228.04|228.5|226.9|0
1643364590000|2022-01-28 10:09:50|228.57|226.97|228.36|226.76|228.57|226.97|228.36|226.76|0
1643364600000|2022-01-28 10:10:00|228.5|226.9|229.64|228.04|229.64|228.04|228.5|226.9|0
1643364610000|2022-01-28 10:10:10|229.78|228.18|229.5|227.9|229.78|228.18|229.5|227.9|0
1643364620000|2022-01-28 10:10:20|229.93|228.33|230.64|229.04|230.64|229.04|229.93|228.33|0
1643364630000|2022-01-28 10:10:30|230.42|228.82|230.64|229.04|230.64|229.04|230.36|228.76|0
1643364640000|2022-01-28 10:10:40|230.93|229.33|230.64|229.04|230.93|229.33|230.5|228.9|0
1643364650000|2022-01-28 10:10:50|230.5|228.9|230.64|229.04|230.64|229.04|230.5|228.9|0
1643364660000|2022-01-28 10:11:00|230.93|229.33|230.93|229.33|231.07|229.47|230.93|229.33|0
1643364670000|2022-01-28 10:11:10|230.71|229.11|230.64|229.04|230.78|229.18|230.64|229.04|0
1643364680000|2022-01-28 10:11:20|230.36|228.76|230.35|228.75|230.5|228.9|230.21|228.61|0
1643364690000|2022-01-28 10:11:30|230.5|228.9|229.93|228.33|230.5|228.9|229.93|228.33|0
1643364700000|2022-01-28 10:11:40|229.78|228.18|229.93|228.33|229.99|228.39|229.78|228.18|0
1643364710000|2022-01-28 10:11:50|229.99|228.39|230.35|228.75|230.35|228.75|229.85|228.25|0
1643364720000|2022-01-28 10:12:00|230.07|228.47|230.07|228.47|230.07|228.47|229.99|228.39|0
1643364730000|2022-01-28 10:12:10|230.35|228.75|230.78|229.18|230.78|229.18|230.28|228.68|0
1643364740000|2022-01-28 10:12:20|231.07|229.47|231.36|229.76|231.36|229.76|231.07|229.47|0
1643364750000|2022-01-28 10:12:30|231.21|229.61|231.07|229.47|231.21|229.61|231.07|229.47|0
1643364760000|2022-01-28 10:12:40|230.64|229.04|230.78|229.18|230.78|229.18|230.5|228.9|0
1643364770000|2022-01-28 10:12:50|230.57|228.97|230.71|229.11|230.78|229.18|230.57|228.97|0
1643364780000|2022-01-28 10:13:00|230.5|228.9|230.5|228.9|230.78|229.18|230.5|228.9|0
1643364790000|2022-01-28 10:13:10|230.35|228.75|230.21|228.61|230.35|228.75|230.21|228.61|0
1643364800000|2022-01-28 10:13:20|230.28|228.68|230.14|228.54|230.28|228.68|229.99|228.39|0
1643364810000|2022-01-28 10:13:30|230.21|228.61|229.92|228.32|230.21|228.61|229.92|228.32|0
1643364820000|2022-01-28 10:13:40|230.07|228.47|230.56|228.96|230.71|229.11|230.07|228.47|0
1643364830000|2022-01-28 10:13:50|230.78|229.18|230.93|229.33|230.93|229.33|230.78|229.18|0
1643364840000|2022-01-28 10:14:00|230.99|229.39|231.5|229.9|231.5|229.9|230.99|229.39|0
1643364850000|2022-01-28 10:14:10|231.71|230.11|231.21|229.61|231.71|230.11|231.21|229.61|0
1643364860000|2022-01-28 10:14:20|231.14|229.54|231.21|229.61|231.21|229.61|231.07|229.47|0
1643364870000|2022-01-28 10:14:30|231.28|229.68|231.21|229.61|231.28|229.68|231.21|229.61|0
1643364880000|2022-01-28 10:14:40|231.5|229.9|231.64|230.04|231.64|230.04|231.35|229.75|0
1643364890000|2022-01-28 10:14:50|231.5|229.9|231.35|229.75|231.5|229.9|231.28|229.68|0
1643364900000|2022-01-28 10:15:00|231.07|229.47|230.92|229.32|231.07|229.47|230.92|229.32|0
1643364910000|2022-01-28 10:15:10|231.07|229.47|230.78|229.18|231.07|229.47|230.56|228.96|0
1643364920000|2022-01-28 10:15:20|230.64|229.04|230.21|228.61|230.64|229.04|230.21|228.61|0
1643364930000|2022-01-28 10:15:30|230.49|228.89|229.85|228.25|230.49|228.89|229.85|228.25|0
1643364940000|2022-01-28 10:15:40|229.92|228.32|229.78|228.18|229.92|228.32|229.78|228.18|0
1643364950000|2022-01-28 10:15:50|230.13|228.53|230.56|228.96|230.56|228.96|230.13|228.53|0
1643364960000|2022-01-28 10:16:00|230.21|228.61|229.49|227.89|230.21|228.61|229.49|227.89|0
1643364970000|2022-01-28 10:16:10|229.42|227.82|229.35|227.75|229.42|227.82|228.99|227.39|0
1643364980000|2022-01-28 10:16:20|229.49|227.89|229.07|227.47|229.49|227.89|229.07|227.47|0
1643364990000|2022-01-28 10:16:30|228.99|227.39|228.78|227.18|229.21|227.61|228.78|227.18|0
1643365000000|2022-01-28 10:16:40|228.92|227.32|228.78|227.18|228.92|227.32|228.78|227.18|0
1643365010000|2022-01-28 10:16:50|228.07|226.47|227.43|225.83|228.07|226.47|227.43|225.83|0
1643365020000|2022-01-28 10:17:00|227.28|225.68|227.36|225.76|227.36|225.76|227.14|225.54|0
1643365030000|2022-01-28 10:17:10|227.5|225.9|227.93|226.33|227.93|226.33|227.5|225.9|0
1643365040000|2022-01-28 10:17:20|227.78|226.18|228.07|226.47|228.07|226.47|227.78|226.18|0
1643365050000|2022-01-28 10:17:30|227.99|226.39|228.14|226.54|228.14|226.54|227.99|226.39|0
1643365060000|2022-01-28 10:17:40|228.21|226.61|228.07|226.47|228.28|226.68|228.07|226.47|0
1643365070000|2022-01-28 10:17:50|228.35|226.75|228.21|226.61|228.35|226.75|228.07|226.47|0
1643365080000|2022-01-28 10:18:00|227.93|226.33|228.07|226.47|228.35|226.75|227.93|226.33|0
1643365090000|2022-01-28 10:18:10|228.28|226.68|228.21|226.61|228.35|226.75|228.21|226.61|0
1643365100000|2022-01-28 10:18:20|228.28|226.68|228.21|226.61|228.28|226.68|228.21|226.61|0
1643365110000|2022-01-28 10:18:30|228.07|226.47|227.92|226.32|228.14|226.54|227.92|226.32|0
1643365120000|2022-01-28 10:18:40|228.49|226.89|227.92|226.32|228.49|226.89|227.78|226.18|0
1643365130000|2022-01-28 10:18:50|227.78|226.18|227.78|226.18|227.78|226.18|227.5|225.9|0
1643365140000|2022-01-28 10:19:00|227.5|225.9|227.5|225.9|227.78|226.18|227.5|225.9|0
1643365150000|2022-01-28 10:19:10|227.42|225.82|227.28|225.68|227.5|225.9|227.28|225.68|0
1643365160000|2022-01-28 10:19:20|227.5|225.9|227.42|225.82|227.64|226.04|227.42|225.82|0
1643365170000|2022-01-28 10:19:30|227.64|226.04|227.64|226.04|227.64|226.04|227.64|226.04|0
1643365180000|2022-01-28 10:19:40|227.85|226.25|227.78|226.18|227.85|226.25|227.78|226.18|0
1643365190000|2022-01-28 10:19:50|227.85|226.25|227.64|226.04|227.85|226.25|227.5|225.9|0
1643365200000|2022-01-28 10:20:00|227.5|225.9|227.5|225.9|227.64|226.04|227.36|225.76|0
1643365210000|2022-01-28 10:20:10|227.36|225.76|227.21|225.61|227.36|225.76|227.07|225.47|0
1643365220000|2022-01-28 10:20:20|227.07|225.47|227.28|225.68|227.36|225.76|227.07|225.47|0
1643365230000|2022-01-28 10:20:30|227.36|225.76|227.14|225.54|227.36|225.76|227.14|225.54|0
1643365240000|2022-01-28 10:20:40|227.07|225.47|226.79|225.19|227.07|225.47|226.79|225.19|0
1643365250000|2022-01-28 10:20:50|226.65|225.05|226.5|224.9|226.65|225.05|226.5|224.9|0
1643365260000|2022-01-28 10:21:00|226.43|224.83|226.43|224.83|226.57|224.97|226.43|224.83|0
1643365270000|2022-01-28 10:21:10|226.22|224.62|227.35|225.75|227.5|225.9|226.08|224.48|0
1643365280000|2022-01-28 10:21:20|227.5|225.9|227.78|226.18|227.78|226.18|227.5|225.9|0
1643365290000|2022-01-28 10:21:30|227.5|225.9|227.64|226.04|227.64|226.04|227.5|225.9|0
1643365300000|2022-01-28 10:21:40|227.78|226.18|227.92|226.32|227.92|226.32|227.56|225.96|0
1643365310000|2022-01-28 10:21:50|227.78|226.18|228.06|226.46|228.06|226.46|227.78|226.18|0
1643365320000|2022-01-28 10:22:00|227.99|226.39|227.64|226.04|227.99|226.39|227.64|226.04|0
1643365330000|2022-01-28 10:22:10|227.92|226.32|228.49|226.89|228.49|226.89|227.92|226.32|0
1643365340000|2022-01-28 10:22:20|228.63|227.03|228.35|226.75|228.7|227.1|228.35|226.75|0
1643365350000|2022-01-28 10:22:30|228.49|226.89|228.84|227.24|228.84|227.24|228.49|226.89|0
1643365360000|2022-01-28 10:22:40|228.92|227.32|228.92|227.32|229.06|227.46|228.92|227.32|0
1643365370000|2022-01-28 10:22:50|229.06|227.46|229.06|227.46|229.2|227.6|229.06|227.46|0
1643365380000|2022-01-28 10:23:00|228.99|227.39|230.41|228.81|230.41|228.81|228.99|227.39|0
1643365390000|2022-01-28 10:23:10|230.34|228.74|229.63|228.03|230.34|228.74|229.56|227.96|0
1643365400000|2022-01-28 10:23:20|229.49|227.89|230.2|228.6|230.2|228.6|229.49|227.89|0
1643365410000|2022-01-28 10:23:30|229.98|228.38|230.06|228.46|230.2|228.6|229.98|228.38|0
1643365420000|2022-01-28 10:23:40|229.92|228.32|230.06|228.46|230.06|228.46|229.84|228.24|0
1643365430000|2022-01-28 10:23:50|229.92|228.32|230.2|228.6|230.2|228.6|229.92|228.32|0
1643365440000|2022-01-28 10:24:00|230.49|228.89|230.27|228.67|230.49|228.89|230.27|228.67|0
1643365450000|2022-01-28 10:24:10|230.2|228.6|230.56|228.96|230.63|229.03|230.2|228.6|0
1643365460000|2022-01-28 10:24:20|230.63|229.03|230.34|228.74|230.63|229.03|230.34|228.74|0
1643365470000|2022-01-28 10:24:30|230.41|228.81|230.63|229.03|230.63|229.03|230.41|228.81|0
1643365480000|2022-01-28 10:24:40|230.77|229.17|230.77|229.17|230.77|229.17|230.63|229.03|0
1643365490000|2022-01-28 10:24:50|231.06|229.46|231.2|229.6|231.27|229.67|231.06|229.46|0
1643365500000|2022-01-28 10:25:00|230.92|229.32|230.92|229.32|231.2|229.6|230.92|229.32|0
1643365510000|2022-01-28 10:25:10|231.06|229.46|231.77|230.17|231.77|230.17|231.06|229.46|0
1643365520000|2022-01-28 10:25:20|231.92|230.32|232.06|230.46|232.06|230.46|231.84|230.24|0
1643365530000|2022-01-28 10:25:30|231.84|230.24|231.49|229.89|231.84|230.24|231.41|229.81|0
1643365540000|2022-01-28 10:25:40|231.77|230.17|232.56|230.96|232.64|231.04|231.77|230.17|0
1643365550000|2022-01-28 10:25:50|232.49|230.89|232.27|230.67|232.49|230.89|232.13|230.53|0
1643365560000|2022-01-28 10:26:00|232.2|230.6|232.06|230.46|232.2|230.6|231.77|230.17|0
1643365570000|2022-01-28 10:26:10|231.77|230.17|231.63|230.03|231.77|230.17|231.63|230.03|0
1643365580000|2022-01-28 10:26:20|231.7|230.1|231.41|229.81|231.7|230.1|231.41|229.81|0
1643365590000|2022-01-28 10:26:30|231.49|229.89|231.34|229.74|231.63|230.03|231.34|229.74|0
1643365600000|2022-01-28 10:26:40|231.27|229.67|231.34|229.74|231.34|229.74|231.27|229.67|0
1643365610000|2022-01-28 10:26:50|231.49|229.89|231.77|230.17|231.77|230.17|231.49|229.89|0
1643365620000|2022-01-28 10:27:00|232.27|230.67|232.27|230.67|232.27|230.67|232.13|230.53|0
1643365630000|2022-01-28 10:27:10|232.35|230.75|232.35|230.75|232.35|230.75|232.35|230.75|0
1643365640000|2022-01-28 10:27:20|232.63|231.03|232.7|231.1|232.7|231.1|232.35|230.75|0
1643365650000|2022-01-28 10:27:30|232.49|230.89|232.06|230.46|232.56|230.96|232.06|230.46|0
1643365660000|2022-01-28 10:27:40|231.77|230.17|231.84|230.24|231.99|230.39|231.77|230.17|0
1643365670000|2022-01-28 10:27:50|231.63|230.03|231.92|230.32|231.92|230.32|231.63|230.03|0
1643365680000|2022-01-28 10:28:00|232.56|230.96|232.63|231.03|232.63|231.03|232.35|230.75|0
1643365690000|2022-01-28 10:28:10|232.56|230.96|232.49|230.89|232.56|230.96|232.35|230.75|0
1643365700000|2022-01-28 10:28:20|232.56|230.96|232.78|231.18|232.78|231.18|232.56|230.96|0
1643365710000|2022-01-28 10:28:30|232.63|231.03|232.49|230.89|232.63|231.03|232.49|230.89|0
1643365720000|2022-01-28 10:28:40|231.84|230.24|231.55|229.95|231.84|230.24|231.48|229.88|0
1643365730000|2022-01-28 10:28:50|231.7|230.1|231.63|230.03|231.77|230.17|231.63|230.03|0
1643365740000|2022-01-28 10:29:00|231.34|229.74|230.69|229.09|231.34|229.74|230.63|229.03|0
1643365750000|2022-01-28 10:29:10|230.77|229.17|230.77|229.17|230.77|229.17|230.69|229.09|0
1643365760000|2022-01-28 10:29:20|230.63|229.03|230.62|229.02|230.63|229.03|230.55|228.95|0
1643365770000|2022-01-28 10:29:30|230.55|228.95|229.62|228.02|230.55|228.95|229.62|228.02|0
1643365780000|2022-01-28 10:29:40|229.41|227.81|229.2|227.6|229.62|228.02|229.2|227.6|0
1643365800000|2022-01-28 10:30:00|229.41|227.81|229.62|228.02|229.69|228.09|229.41|227.81|0
1643365810000|2022-01-28 10:30:10|229.77|228.17|230.41|228.81|230.41|228.81|229.77|228.17|0
1643365820000|2022-01-28 10:30:20|230.48|228.88|230.48|228.88|230.62|229.02|230.48|228.88|0
1643365830000|2022-01-28 10:30:30|230.41|228.81|230.48|228.88|230.48|228.88|230.26|228.66|0
1643365840000|2022-01-28 10:30:40|230.34|228.74|230.48|228.88|230.48|228.88|230.34|228.74|0
1643365850000|2022-01-28 10:30:50|230.62|229.02|230.48|228.88|230.62|229.02|230.48|228.88|0
1643365860000|2022-01-28 10:31:00|230.19|228.59|229.62|228.02|230.19|228.59|229.62|228.02|0
1643365870000|2022-01-28 10:31:10|229.48|227.88|229.48|227.88|229.48|227.88|229.2|227.6|0
1643365880000|2022-01-28 10:31:20|229.62|228.02|229.48|227.88|229.62|228.02|229.34|227.74|0
1643365890000|2022-01-28 10:31:30|229.26|227.66|229.62|228.02|229.62|228.02|229.26|227.66|0
1643365900000|2022-01-28 10:31:40|229.34|227.74|229.62|228.02|229.62|228.02|229.34|227.74|0
1643365910000|2022-01-28 10:31:50|229.19|227.59|229.34|227.74|229.34|227.74|229.05|227.45|0
1643365920000|2022-01-28 10:32:00|229.19|227.59|228.98|227.38|229.19|227.59|228.77|227.17|0
1643365930000|2022-01-28 10:32:10|229.26|227.66|229.62|228.02|229.62|228.02|229.19|227.59|0
1643365940000|2022-01-28 10:32:20|229.19|227.59|230.05|228.45|230.05|228.45|229.19|227.59|0
1643365950000|2022-01-28 10:32:30|229.91|228.31|229.91|228.31|229.91|228.31|229.91|228.31|0
1643365960000|2022-01-28 10:32:40|229.83|228.23|229.62|228.02|229.83|228.23|229.62|228.02|0
1643365970000|2022-01-28 10:32:50|229.55|227.95|229.62|228.02|229.62|228.02|229.34|227.74|0
1643365980000|2022-01-28 10:33:00|229.55|227.95|229.91|228.31|229.91|228.31|229.4|227.8|0
1643365990000|2022-01-28 10:33:10|229.98|228.38|229.55|227.95|229.98|228.38|229.55|227.95|0
1643366000000|2022-01-28 10:33:20|226.64|225.04|226.28|224.68|226.64|225.04|226.28|224.68|0
1643366010000|2022-01-28 10:33:30|226.35|224.75|227.65|226.05|228.14|226.54|226.35|224.75|0
1643366020000|2022-01-28 10:33:40|227.93|226.33|228.07|226.47|228.07|226.47|227.86|226.26|0
1643366030000|2022-01-28 10:33:50|229.09|227.49|229.09|227.49|229.23|227.63|229.09|227.49|0
1643366040000|2022-01-28 10:34:00|228.81|227.21|228.81|227.21|228.95|227.35|228.81|227.21|0
1643366050000|2022-01-28 10:34:10|228.95|227.35|229.09|227.49|229.09|227.49|228.95|227.35|0
1643366060000|2022-01-28 10:34:20|228.81|227.21|228.52|226.92|228.87|227.27|228.52|226.92|0
1643366070000|2022-01-28 10:34:30|228.38|226.78|229.09|227.49|229.09|227.49|228.38|226.78|0
1643366080000|2022-01-28 10:34:40|228.95|227.35|228.66|227.06|228.95|227.35|228.52|226.92|0
1643366090000|2022-01-28 10:34:50|228.81|227.21|228.66|227.06|228.81|227.21|228.66|227.06|0
1643366100000|2022-01-28 10:35:00|228.38|226.78|228.38|226.78|228.38|226.78|228.24|226.64|0
1643366110000|2022-01-28 10:35:10|227.95|226.35|228.09|226.49|228.09|226.49|227.74|226.14|0
1643366120000|2022-01-28 10:35:20|227.81|226.21|227.81|226.21|227.81|226.21|227.81|226.21|0
1643366130000|2022-01-28 10:35:30|227.88|226.28|227.81|226.21|227.88|226.28|227.53|225.93|0
1643366140000|2022-01-28 10:35:40|227.53|225.93|227.24|225.64|227.53|225.93|227.24|225.64|0
1643366150000|2022-01-28 10:35:50|227.31|225.71|227.31|225.71|227.31|225.71|227.24|225.64|0
1643366160000|2022-01-28 10:36:00|227.39|225.79|227.24|225.64|227.45|225.85|227.24|225.64|0
1643366170000|2022-01-28 10:36:10|227.1|225.5|226.25|224.65|227.1|225.5|226.25|224.65|0
1643366180000|2022-01-28 10:36:20|226.11|224.51|226.25|224.65|226.25|224.65|226.11|224.51|0
1643366190000|2022-01-28 10:36:30|226.46|224.86|226.18|224.58|226.46|224.86|226.18|224.58|0
1643366200000|2022-01-28 10:36:40|226.25|224.65|226.39|224.79|226.54|224.94|226.25|224.65|0
1643366210000|2022-01-28 10:36:50|226.46|224.86|226.54|224.94|226.54|224.94|226.32|224.72|0
1643366220000|2022-01-28 10:37:00|226.68|225.08|226.6|225|226.82|225.22|226.6|225|0
1643366230000|2022-01-28 10:37:10|226.82|225.22|226.96|225.36|226.96|225.36|226.82|225.22|0
1643366240000|2022-01-28 10:37:20|227.1|225.5|227.81|226.21|227.81|226.21|227.1|225.5|0
1643366250000|2022-01-28 10:37:30|228.23|226.63|227.95|226.35|228.23|226.63|227.95|226.35|0
1643366260000|2022-01-28 10:37:40|228.16|226.56|228.44|226.84|228.44|226.84|228.16|226.56|0
1643366270000|2022-01-28 10:37:50|228.52|226.92|228.16|226.56|228.52|226.92|228.16|226.56|0
1643366280000|2022-01-28 10:38:00|228.23|226.63|228.59|226.99|228.59|226.99|228.16|226.56|0
1643366290000|2022-01-28 10:38:10|228.52|226.92|227.52|225.92|228.52|226.92|227.52|225.92|0
1643366300000|2022-01-28 10:38:20|227.95|226.35|227.38|225.78|227.95|226.35|227.38|225.78|0
1643366310000|2022-01-28 10:38:30|227.24|225.64|226.68|225.08|227.24|225.64|226.68|225.08|0
1643366320000|2022-01-28 10:38:40|226.88|225.28|226.96|225.36|226.96|225.36|226.88|225.28|0
1643366330000|2022-01-28 10:38:50|226.82|225.22|226.53|224.93|226.82|225.22|226.53|224.93|0
1643366340000|2022-01-28 10:39:00|226.32|224.72|226.96|225.36|227.1|225.5|226.32|224.72|0
1643366350000|2022-01-28 10:39:10|226.67|225.07|226.88|225.28|226.88|225.28|226.67|225.07|0
1643366360000|2022-01-28 10:39:20|226.67|225.07|226.46|224.86|226.67|225.07|226.46|224.86|0
1643366370000|2022-01-28 10:39:30|226.25|224.65|225.97|224.37|226.25|224.65|225.97|224.37|0
1643366380000|2022-01-28 10:39:40|225.61|224.01|225.89|224.29|225.97|224.37|225.61|224.01|0
1643366390000|2022-01-28 10:39:50|225.61|224.01|225.83|224.23|225.89|224.29|225.61|224.01|0
1643366400000|2022-01-28 10:40:00|225.54|223.94|226.53|224.93|226.6|225|225.54|223.94|0
1643366410000|2022-01-28 10:40:10|226.74|225.14|225.97|224.37|226.74|225.14|225.97|224.37|0
1643366420000|2022-01-28 10:40:20|226.03|224.43|226.03|224.43|226.03|224.43|226.03|224.43|0
1643366430000|2022-01-28 10:40:30|226.25|224.65|226.11|224.51|226.25|224.65|226.11|224.51|0
1643366440000|2022-01-28 10:40:40|226.39|224.79|226.67|225.07|226.67|225.07|226.39|224.79|0
1643366450000|2022-01-28 10:40:50|226.46|224.86|226.74|225.14|226.74|225.14|226.39|224.79|0
1643366460000|2022-01-28 10:41:00|226.81|225.21|227.17|225.57|227.17|225.57|226.81|225.21|0
1643366470000|2022-01-28 10:41:10|226.96|225.36|227.1|225.5|227.1|225.5|226.96|225.36|0
1643366480000|2022-01-28 10:41:20|227.17|225.57|227.52|225.92|227.52|225.92|227.17|225.57|0
1643366490000|2022-01-28 10:41:30|227.59|225.99|227.66|226.06|227.66|226.06|227.59|225.99|0
1643366500000|2022-01-28 10:41:40|227.38|225.78|228.37|226.77|228.37|226.77|227.38|225.78|0
1643366510000|2022-01-28 10:41:50|228.23|226.63|228.66|227.06|228.94|227.34|228.23|226.63|0
1643366520000|2022-01-28 10:42:00|228.37|226.77|228.09|226.49|228.37|226.77|228.09|226.49|0
1643366530000|2022-01-28 10:42:10|227.95|226.35|227.66|226.06|227.95|226.35|227.66|226.06|0
1643366540000|2022-01-28 10:42:20|227.95|226.35|227.95|226.35|228.09|226.49|227.95|226.35|0
1643366550000|2022-01-28 10:42:30|228.23|226.63|228.16|226.56|228.23|226.63|228.09|226.49|0
1643366560000|2022-01-28 10:42:40|227.95|226.35|228.37|226.77|228.37|226.77|227.95|226.35|0
1643366570000|2022-01-28 10:42:50|228.51|226.91|228.51|226.91|228.94|227.34|228.51|226.91|0
1643366580000|2022-01-28 10:43:00|228.37|226.77|228.51|226.91|228.51|226.91|228.23|226.63|0
1643366590000|2022-01-28 10:43:10|228.66|227.06|228.51|226.91|228.66|227.06|228.37|226.77|0
1643366600000|2022-01-28 10:43:20|228.37|226.77|227.95|226.35|228.37|226.77|227.95|226.35|0
1643366610000|2022-01-28 10:43:30|227.8|226.2|228.94|227.34|228.94|227.34|227.8|226.2|0
1643366620000|2022-01-28 10:43:40|229.08|227.48|228.94|227.34|229.08|227.48|228.94|227.34|0
1643366630000|2022-01-28 10:43:50|229.15|227.55|229.08|227.48|229.15|227.55|229.08|227.48|0
1643366640000|2022-01-28 10:44:00|229.22|227.62|229.08|227.48|229.22|227.62|229.08|227.48|0
1643366650000|2022-01-28 10:44:10|229.22|227.62|228.94|227.34|229.22|227.62|228.94|227.34|0
1643366660000|2022-01-28 10:44:20|229.15|227.55|229.08|227.48|229.15|227.55|228.94|227.34|0
1643366670000|2022-01-28 10:44:30|228.94|227.34|229.15|227.55|229.22|227.62|228.94|227.34|0
1643366680000|2022-01-28 10:44:40|229.51|227.91|229.79|228.19|229.79|228.19|229.43|227.83|0
1643366690000|2022-01-28 10:44:50|229.72|228.12|229.65|228.05|229.86|228.26|229.65|228.05|0
1643366700000|2022-01-28 10:45:00|229.72|228.12|229.65|228.05|229.72|228.12|229.51|227.91|0
1643366710000|2022-01-28 10:45:10|229.43|227.83|229.94|228.34|230.22|228.62|229.43|227.83|0
1643366720000|2022-01-28 10:45:20|230.08|228.48|229.79|228.19|230.08|228.48|229.79|228.19|0
1643366730000|2022-01-28 10:45:30|229.51|227.91|229.08|227.48|229.51|227.91|228.94|227.34|0
1643366740000|2022-01-28 10:45:40|229.43|227.83|229.22|227.62|229.43|227.83|229.22|227.62|0
1643366750000|2022-01-28 10:45:50|229.36|227.76|229.36|227.76|229.51|227.91|229.36|227.76|0
1643366760000|2022-01-28 10:46:00|229.22|227.62|229.36|227.76|229.36|227.76|229.15|227.55|0
1643366770000|2022-01-28 10:46:10|229.22|227.62|229.29|227.69|229.29|227.69|229.22|227.62|0
1643366780000|2022-01-28 10:46:20|229.51|227.91|229.36|227.76|229.51|227.91|229.36|227.76|0
1643366790000|2022-01-28 10:46:30|229.51|227.91|229.93|228.33|230.15|228.55|229.51|227.91|0
1643366800000|2022-01-28 10:46:40|229.79|228.19|230.08|228.48|230.08|228.48|229.79|228.19|0
1643366810000|2022-01-28 10:46:50|230.22|228.62|229.93|228.33|230.22|228.62|229.93|228.33|0
1643366820000|2022-01-28 10:47:00|230.08|228.48|229.51|227.91|230.08|228.48|229.51|227.91|0
1643366830000|2022-01-28 10:47:10|229.65|228.05|229.22|227.62|229.65|228.05|229.08|227.48|0
1643366840000|2022-01-28 10:47:20|229.08|227.48|229.36|227.76|229.36|227.76|229.08|227.48|0
1643366850000|2022-01-28 10:47:30|229.51|227.91|229.08|227.48|229.51|227.91|229.08|227.48|0
1643366860000|2022-01-28 10:47:40|229.43|227.83|229.72|228.12|229.79|228.19|229.43|227.83|0
1643366870000|2022-01-28 10:47:50|229.51|227.91|229.57|227.97|229.65|228.05|229.51|227.91|0
1643366880000|2022-01-28 10:48:00|229.51|227.91|229.15|227.55|229.51|227.91|229.15|227.55|0
1643366890000|2022-01-28 10:48:10|229.08|227.48|229.22|227.62|229.22|227.62|229.08|227.48|0
1643366900000|2022-01-28 10:48:20|229.5|227.9|230.36|228.76|230.36|228.76|229.5|227.9|0
1643366910000|2022-01-28 10:48:30|230.71|229.11|230.65|229.05|230.71|229.11|230.5|228.9|0
1643366920000|2022-01-28 10:48:40|230.36|228.76|230.5|228.9|230.65|229.05|230.36|228.76|0
1643366930000|2022-01-28 10:48:50|230.79|229.19|231.22|229.62|231.22|229.62|230.79|229.19|0
1643366940000|2022-01-28 10:49:00|231.36|229.76|230.07|228.47|231.36|229.76|230.07|228.47|0
1643366950000|2022-01-28 10:49:10|230.36|228.76|230.22|228.62|230.36|228.76|230|228.4|0
1643366960000|2022-01-28 10:49:20|229.79|228.19|230.36|228.76|230.36|228.76|229.79|228.19|0
1643366970000|2022-01-28 10:49:30|230.22|228.62|229.93|228.33|230.22|228.62|229.93|228.33|0
1643366980000|2022-01-28 10:49:40|229.79|228.19|229.5|227.9|229.93|228.33|229.5|227.9|0
1643366990000|2022-01-28 10:49:50|229.65|228.05|229.71|228.11|229.71|228.11|229.57|227.97|0
1643367000000|2022-01-28 10:50:00|229.65|228.05|229.29|227.69|229.65|228.05|229.29|227.69|0
1643367010000|2022-01-28 10:50:10|229.08|227.48|229.36|227.76|229.36|227.76|229.08|227.48|0
1643367020000|2022-01-28 10:50:20|229.14|227.54|228.86|227.26|229.14|227.54|228.79|227.19|0
1643367030000|2022-01-28 10:50:30|228.93|227.33|228.93|227.33|228.93|227.33|228.93|227.33|0
1643367040000|2022-01-28 10:50:40|228.79|227.19|228.93|227.33|228.93|227.33|228.79|227.19|0
1643367050000|2022-01-28 10:50:50|229.08|227.48|228.79|227.19|229.08|227.48|228.79|227.19|0
1643367060000|2022-01-28 10:51:00|228.51|226.91|228.22|226.62|228.51|226.91|228.22|226.62|0
1643367070000|2022-01-28 10:51:10|228.08|226.48|228.15|226.55|228.22|226.62|228.08|226.48|0
1643367080000|2022-01-28 10:51:20|228.01|226.41|227.8|226.2|228.08|226.48|227.8|226.2|0
1643367090000|2022-01-28 10:51:30|227.94|226.34|227.8|226.2|227.94|226.34|227.8|226.2|0
1643367100000|2022-01-28 10:51:40|227.94|226.34|228.01|226.41|228.01|226.41|227.94|226.34|0
1643367110000|2022-01-28 10:51:50|227.94|226.34|228.22|226.62|228.36|226.76|227.94|226.34|0
1643367120000|2022-01-28 10:52:00|228.15|226.55|227.37|225.77|228.15|226.55|227.37|225.77|0
1643367130000|2022-01-28 10:52:10|227.51|225.91|227.44|225.84|227.51|225.91|227.44|225.84|0
1643367140000|2022-01-28 10:52:20|227.51|225.91|226.87|225.27|227.51|225.91|226.87|225.27|0
1643367150000|2022-01-28 10:52:30|226.95|225.35|226.66|225.06|226.95|225.35|226.66|225.06|0
1643367160000|2022-01-28 10:52:40|226.59|224.99|226.66|225.06|226.66|225.06|226.59|224.99|0
1643367170000|2022-01-28 10:52:50|226.73|225.13|226.66|225.06|226.73|225.13|226.66|225.06|0
1643367180000|2022-01-28 10:53:00|226.87|225.27|226.95|225.35|226.95|225.35|226.87|225.27|0
1643367190000|2022-01-28 10:53:10|227.01|225.41|226.8|225.2|227.09|225.49|226.8|225.2|0
1643367200000|2022-01-28 10:53:20|226.94|225.34|227.09|225.49|227.3|225.7|226.94|225.34|0
1643367210000|2022-01-28 10:53:30|226.94|225.34|227.15|225.55|227.15|225.55|226.94|225.34|0
1643367220000|2022-01-28 10:53:40|227.09|225.49|227.3|225.7|227.3|225.7|227.09|225.49|0
1643367230000|2022-01-28 10:53:50|227.37|225.77|227.58|225.98|227.58|225.98|227.37|225.77|0
1643367240000|2022-01-28 10:54:00|227.51|225.91|228.22|226.62|228.22|226.62|227.23|225.63|0
1643367250000|2022-01-28 10:54:10|228.29|226.69|228.08|226.48|228.29|226.69|228.08|226.48|0
1643367260000|2022-01-28 10:54:20|228.15|226.55|227.72|226.12|228.15|226.55|227.72|226.12|0
1643367270000|2022-01-28 10:54:30|227.65|226.05|227.51|225.91|227.65|226.05|227.23|225.63|0
1643367280000|2022-01-28 10:54:40|227.65|226.05|227.72|226.12|227.72|226.12|227.37|225.77|0
1643367290000|2022-01-28 10:54:50|227.79|226.19|227.37|225.77|227.79|226.19|227.37|225.77|0
1643367300000|2022-01-28 10:55:00|227.08|225.48|227.23|225.63|227.23|225.63|227.08|225.48|0
1643367310000|2022-01-28 10:55:10|226.8|225.2|225.81|224.21|226.8|225.2|225.81|224.21|0
1643367320000|2022-01-28 10:55:20|225.67|224.07|226.16|224.56|226.16|224.56|225.67|224.07|0
1643367330000|2022-01-28 10:55:30|225.53|223.93|225.74|224.14|225.95|224.35|225.53|223.93|0
1643367340000|2022-01-28 10:55:40|225.81|224.21|225.81|224.21|225.81|224.21|225.67|224.07|0
1643367350000|2022-01-28 10:55:50|225.95|224.35|225.95|224.35|225.95|224.35|225.74|224.14|0
1643367360000|2022-01-28 10:56:00|225.81|224.21|226.16|224.56|226.16|224.56|225.81|224.21|0
1643367370000|2022-01-28 10:56:10|225.95|224.35|225.39|223.79|226.09|224.49|225.39|223.79|0
1643367380000|2022-01-28 10:56:20|225.46|223.86|225.46|223.86|225.74|224.14|225.46|223.86|0
1643367390000|2022-01-28 10:56:30|225.6|224|225.81|224.21|225.81|224.21|225.53|223.93|0
1643367400000|2022-01-28 10:56:40|225.53|223.93|226.23|224.63|226.23|224.63|225.53|223.93|0
1643367410000|2022-01-28 10:56:50|226.52|224.92|226.09|224.49|226.52|224.92|226.09|224.49|0
1643367420000|2022-01-28 10:57:00|226.02|224.42|226.38|224.78|226.73|225.13|226.02|224.42|0
1643367430000|2022-01-28 10:57:10|226.66|225.06|226.94|225.34|226.94|225.34|226.66|225.06|0
1643367440000|2022-01-28 10:57:20|227.08|225.48|226.94|225.34|227.08|225.48|226.8|225.2|0
1643367450000|2022-01-28 10:57:30|227.01|225.41|227.37|225.77|227.37|225.77|227.01|225.41|0
1643367460000|2022-01-28 10:57:40|227.29|225.69|227.51|225.91|227.51|225.91|227.29|225.69|0
1643367470000|2022-01-28 10:57:50|227.58|225.98|228.07|226.47|228.28|226.68|227.58|225.98|0
1643367480000|2022-01-28 10:58:00|227.86|226.26|228.36|226.76|228.36|226.76|227.86|226.26|0
1643367490000|2022-01-28 10:58:10|228.22|226.62|228.5|226.9|228.64|227.04|228|226.4|0
1643367500000|2022-01-28 10:58:20|228.36|226.76|228.22|226.62|228.36|226.76|228.14|226.54|0
1643367510000|2022-01-28 10:58:30|228.14|226.54|228.36|226.76|228.5|226.9|228.14|226.54|0
1643367520000|2022-01-28 10:58:40|228.28|226.68|227.93|226.33|228.28|226.68|227.93|226.33|0
1643367530000|2022-01-28 10:58:50|227.79|226.19|227.72|226.12|227.79|226.19|227.72|226.12|0
1643367540000|2022-01-28 10:59:00|227.51|225.91|227.86|226.26|227.86|226.26|227.43|225.83|0
1643367550000|2022-01-28 10:59:10|227.79|226.19|228.07|226.47|228.22|226.62|227.79|226.19|0
1643367560000|2022-01-28 10:59:20|228.22|226.62|228.07|226.47|228.22|226.62|227.79|226.19|0
1643367570000|2022-01-28 10:59:30|227.93|226.33|227.93|226.33|228.07|226.47|227.93|226.33|0
1643367580000|2022-01-28 10:59:40|228.14|226.54|229.14|227.54|229.14|227.54|228.14|226.54|0
1643367590000|2022-01-28 10:59:50|228.99|227.39|229.21|227.61|229.49|227.89|228.99|227.39|0
1643367600000|2022-01-28 11:00:00|229.35|227.75|228.36|226.76|229.35|227.75|228.36|226.76|0
1643367610000|2022-01-28 11:00:10|228.64|227.04|228.42|226.82|228.64|227.04|228.36|226.76|0
1643367620000|2022-01-28 11:00:20|228.64|227.04|228.5|226.9|228.64|227.04|228.36|226.76|0
1643367630000|2022-01-28 11:00:30|229.07|227.47|229.64|228.04|229.64|228.04|228.85|227.25|0
1643367640000|2022-01-28 11:00:40|229.78|228.18|229.85|228.25|229.92|228.32|229.78|228.18|0
1643367650000|2022-01-28 11:00:50|229.78|228.18|229.7|228.1|229.78|228.18|229.7|228.1|0
1643367660000|2022-01-28 11:01:00|229.64|228.04|229.64|228.04|229.78|228.18|229.64|228.04|0
1643367670000|2022-01-28 11:01:10|230.06|228.46|230.56|228.96|230.63|229.03|230.06|228.46|0
1643367680000|2022-01-28 11:01:20|230.63|229.03|230.78|229.18|230.78|229.18|230.63|229.03|0
1643367690000|2022-01-28 11:01:30|230.63|229.03|230.21|228.61|230.63|229.03|230.21|228.61|0
1643367700000|2022-01-28 11:01:40|229.78|228.18|230.21|228.61|230.21|228.61|229.78|228.18|0
1643367710000|2022-01-28 11:01:50|230.13|228.53|229.78|228.18|230.35|228.75|229.78|228.18|0
1643367720000|2022-01-28 11:02:00|229.92|228.32|230.13|228.53|230.13|228.53|229.92|228.32|0
1643367730000|2022-01-28 11:02:10|230.06|228.46|229.35|227.75|230.06|228.46|229.35|227.75|0
1643367740000|2022-01-28 11:02:20|229.28|227.68|229.42|227.82|229.42|227.82|229.28|227.68|0
1643367750000|2022-01-28 11:02:30|229.56|227.96|229.35|227.75|229.56|227.96|229.28|227.68|0
1643367760000|2022-01-28 11:02:40|229.49|227.89|229.35|227.75|229.49|227.89|229.35|227.75|0
1643367770000|2022-01-28 11:02:50|229.21|227.61|229.28|227.68|229.42|227.82|229.21|227.61|0
1643367780000|2022-01-28 11:03:00|229.35|227.75|229.06|227.46|229.35|227.75|228.92|227.32|0
1643367790000|2022-01-28 11:03:10|228.92|227.32|229.06|227.46|229.21|227.61|228.92|227.32|0
1643367800000|2022-01-28 11:03:20|228.56|226.96|228.07|226.47|228.56|226.96|228.07|226.47|0
1643367810000|2022-01-28 11:03:30|228.28|226.68|228.35|226.75|228.35|226.75|228.28|226.68|0
1643367820000|2022-01-28 11:03:40|228.5|226.9|227.36|225.76|228.5|226.9|227.36|225.76|0
1643367830000|2022-01-28 11:03:50|227.5|225.9|227.71|226.11|227.71|226.11|227.5|225.9|0
1643367840000|2022-01-28 11:04:00|227.36|225.76|227.5|225.9|227.57|225.97|227.36|225.76|0
1643367850000|2022-01-28 11:04:10|227.22|225.62|227.22|225.62|227.22|225.62|227.08|225.48|0
1643367860000|2022-01-28 11:04:20|227.36|225.76|227.22|225.62|227.36|225.76|227.22|225.62|0
1643367870000|2022-01-28 11:04:30|227.14|225.54|227.08|225.48|227.14|225.54|227.08|225.48|0
1643367880000|2022-01-28 11:04:40|227.22|225.62|228.07|226.47|228.07|226.47|227.22|225.62|0
1643367890000|2022-01-28 11:04:50|227.93|226.33|228.14|226.54|228.21|226.61|227.93|226.33|0
1643367900000|2022-01-28 11:05:00|228.07|226.47|227.64|226.04|228.07|226.47|227.64|226.04|0
1643367910000|2022-01-28 11:05:10|227.22|225.62|226.79|225.19|227.22|225.62|226.72|225.12|0
1643367920000|2022-01-28 11:05:20|226.44|224.84|226.58|224.98|226.58|224.98|226.29|224.69|0
1643367930000|2022-01-28 11:05:30|226.51|224.91|226.65|225.05|226.65|225.05|226.51|224.91|0
1643367940000|2022-01-28 11:05:40|226.93|225.33|227.14|225.54|227.14|225.54|226.93|225.33|0
1643367950000|2022-01-28 11:05:50|227.22|225.62|227.36|225.76|227.5|225.9|227.08|225.48|0
1643367960000|2022-01-28 11:06:00|227.22|225.62|227.36|225.76|227.36|225.76|227.14|225.54|0
1643367970000|2022-01-28 11:06:10|227.5|225.9|227.57|225.97|227.57|225.97|227.36|225.76|0
1643367980000|2022-01-28 11:06:20|227.71|226.11|227.64|226.04|227.71|226.11|227.64|226.04|0
1643367990000|2022-01-28 11:06:30|227.78|226.18|227.5|225.9|227.78|226.18|227.5|225.9|0
1643368000000|2022-01-28 11:06:40|227.57|225.97|227.22|225.62|227.71|226.11|227.22|225.62|0
1643368010000|2022-01-28 11:06:50|227.5|225.9|227.64|226.04|227.64|226.04|227.5|225.9|0
1643368020000|2022-01-28 11:07:00|227.71|226.11|228.07|226.47|228.07|226.47|227.57|225.97|0
1643368030000|2022-01-28 11:07:10|228.21|226.61|228.13|226.53|228.28|226.68|228.13|226.53|0
1643368040000|2022-01-28 11:07:20|228.07|226.47|228.49|226.89|228.49|226.89|228.07|226.47|0
1643368050000|2022-01-28 11:07:30|228.42|226.82|228.49|226.89|228.49|226.89|228.35|226.75|0
1643368060000|2022-01-28 11:07:40|228.7|227.1|229.2|227.6|229.2|227.6|228.7|227.1|0
1643368070000|2022-01-28 11:07:50|229.06|227.46|227.36|225.76|229.06|227.46|227.36|225.76|0
1643368080000|2022-01-28 11:08:00|227.57|225.97|227.07|225.47|227.57|225.97|226.86|225.26|0
1643368090000|2022-01-28 11:08:10|226.93|225.33|226.01|224.41|226.93|225.33|226.01|224.41|0
1643368100000|2022-01-28 11:08:20|225.8|224.2|225.8|224.2|225.8|224.2|225.8|224.2|0
1643368110000|2022-01-28 11:08:30|225.94|224.34|225.8|224.2|226.08|224.48|225.8|224.2|0
1643368120000|2022-01-28 11:08:40|226.08|224.48|226.15|224.55|226.37|224.77|226.08|224.48|0
1643368130000|2022-01-28 11:08:50|226.22|224.62|226.29|224.69|226.43|224.83|226.22|224.62|0
1643368140000|2022-01-28 11:09:00|226.43|224.83|226.51|224.91|226.51|224.91|226.37|224.77|0
1643368150000|2022-01-28 11:09:10|226.65|225.05|226.72|225.12|226.72|225.12|226.65|225.05|0
1643368160000|2022-01-28 11:09:20|226.65|225.05|226.51|224.91|226.65|225.05|226.43|224.83|0
1643368170000|2022-01-28 11:09:30|226.79|225.19|226.65|225.05|226.79|225.19|226.65|225.05|0
1643368180000|2022-01-28 11:09:40|226.79|225.19|226.79|225.19|226.79|225.19|226.72|225.12|0
1643368190000|2022-01-28 11:09:50|226.71|225.11|226.71|225.11|226.71|225.11|226.71|225.11|0
1643368200000|2022-01-28 11:10:00|226.79|225.19|226.22|224.62|226.79|225.19|226.15|224.55|0
1643368210000|2022-01-28 11:10:10|225.8|224.2|225.87|224.27|225.87|224.27|225.44|223.84|0
1643368220000|2022-01-28 11:10:20|226.08|224.48|226.43|224.83|226.43|224.83|226.08|224.48|0
1643368230000|2022-01-28 11:10:30|226.65|225.05|226.5|224.9|226.65|225.05|226.5|224.9|0
1643368240000|2022-01-28 11:10:40|226.36|224.76|226.43|224.83|226.43|224.83|226.36|224.76|0
1643368250000|2022-01-28 11:10:50|226.5|224.9|225.66|224.06|226.5|224.9|225.66|224.06|0
1643368260000|2022-01-28 11:11:00|225.38|223.78|225.72|224.12|225.8|224.2|225.38|223.78|0
1643368270000|2022-01-28 11:11:10|225.8|224.2|225.37|223.77|225.8|224.2|225.37|223.77|0
1643368280000|2022-01-28 11:11:20|225.72|224.12|225.66|224.06|225.72|224.12|225.52|223.92|0
1643368290000|2022-01-28 11:11:30|225.8|224.2|225.58|223.98|225.8|224.2|225.58|223.98|0
1643368300000|2022-01-28 11:11:40|225.66|224.06|224.81|223.21|225.66|224.06|224.81|223.21|0
1643368310000|2022-01-28 11:11:50|225.02|223.42|225.23|223.63|225.37|223.77|225.02|223.42|0
1643368320000|2022-01-28 11:12:00|224.95|223.35|224.95|223.35|224.95|223.35|224.95|223.35|0
1643368330000|2022-01-28 11:12:10|225.09|223.49|224.95|223.35|225.23|223.63|224.95|223.35|0
1643368340000|2022-01-28 11:12:20|225.02|223.42|224.88|223.28|225.09|223.49|224.81|223.21|0
1643368350000|2022-01-28 11:12:30|224.95|223.35|225.8|224.2|225.8|224.2|224.95|223.35|0
1643368360000|2022-01-28 11:12:40|225.66|224.06|225.8|224.2|225.8|224.2|225.66|224.06|0
1643368370000|2022-01-28 11:12:50|225.94|224.34|225.23|223.63|225.94|224.34|225.23|223.63|0
1643368380000|2022-01-28 11:13:00|224.95|223.35|224.95|223.35|225.09|223.49|224.95|223.35|0
1643368390000|2022-01-28 11:13:10|225.09|223.49|225.09|223.49|225.16|223.56|225.09|223.49|0
1643368400000|2022-01-28 11:13:20|224.95|223.35|225.94|224.34|225.94|224.34|224.95|223.35|0
1643368410000|2022-01-28 11:13:30|226.43|224.83|226.57|224.97|227.28|225.68|226.43|224.83|0
1643368420000|2022-01-28 11:13:40|226.64|225.04|226.99|225.39|227.14|225.54|226.5|224.9|0
1643368430000|2022-01-28 11:13:50|226.5|224.9|226.57|224.97|226.78|225.18|226.5|224.9|0
1643368440000|2022-01-28 11:14:00|226.15|224.55|225.02|223.42|226.15|224.55|225.02|223.42|0
1643368450000|2022-01-28 11:14:10|224.95|223.35|225.09|223.49|225.09|223.49|224.39|222.79|0
1643368460000|2022-01-28 11:14:20|225.65|224.05|224.95|223.35|225.65|224.05|224.95|223.35|0
1643368470000|2022-01-28 11:14:30|224.59|222.99|224.67|223.07|224.81|223.21|224.59|222.99|0
1643368480000|2022-01-28 11:14:40|224.59|222.99|224.1|222.5|224.67|223.07|224.1|222.5|0
1643368490000|2022-01-28 11:14:50|224.25|222.65|223.68|222.08|224.25|222.65|223.68|222.08|0
1643368500000|2022-01-28 11:15:00|223.82|222.22|223.4|221.8|223.82|222.22|223.4|221.8|0
1643368510000|2022-01-28 11:15:10|223.26|221.66|223.4|221.8|223.47|221.87|223.26|221.66|0
1643368520000|2022-01-28 11:15:20|223.47|221.87|223.54|221.94|223.82|222.22|223.47|221.87|0
1643368530000|2022-01-28 11:15:30|223.47|221.87|223.26|221.66|223.47|221.87|223.26|221.66|0
1643368540000|2022-01-28 11:15:40|223.4|221.8|223.4|221.8|223.4|221.8|223.12|221.52|0
1643368550000|2022-01-28 11:15:50|223.26|221.66|223.54|221.94|223.54|221.94|223.12|221.52|0
1643368560000|2022-01-28 11:16:00|223.4|221.8|223.26|221.66|223.54|221.94|223.26|221.66|0
1643368570000|2022-01-28 11:16:10|223.4|221.8|223.54|221.94|223.54|221.94|223.26|221.66|0
1643368580000|2022-01-28 11:16:20|223.26|221.66|223.54|221.94|223.68|222.08|223.26|221.66|0
1643368590000|2022-01-28 11:16:30|223.89|222.29|223.96|222.36|224.24|222.64|223.89|222.29|0
1643368600000|2022-01-28 11:16:40|223.82|222.22|224.1|222.5|224.1|222.5|223.82|222.22|0
1643368610000|2022-01-28 11:16:50|223.68|222.08|224.38|222.78|224.52|222.92|223.68|222.08|0
1643368620000|2022-01-28 11:17:00|224.1|222.5|224.24|222.64|224.24|222.64|224.1|222.5|0
1643368630000|2022-01-28 11:17:10|224.31|222.71|224.45|222.85|224.52|222.92|224.31|222.71|0
1643368640000|2022-01-28 11:17:20|224.52|222.92|224.1|222.5|224.52|222.92|224.1|222.5|0
1643368650000|2022-01-28 11:17:30|223.4|221.8|222.56|220.96|223.4|221.8|222.56|220.96|0
1643368660000|2022-01-28 11:17:40|222.42|220.82|221.65|220.05|222.42|220.82|221.65|220.05|0
1643368670000|2022-01-28 11:17:50|221.44|219.84|221.58|219.98|221.58|219.98|221.44|219.84|0
1643368680000|2022-01-28 11:18:00|221.3|219.7|220.46|218.86|221.3|219.7|220.46|218.86|0
1643368690000|2022-01-28 11:18:10|220.11|218.51|220.6|219|220.6|219|220.11|218.51|0
1643368700000|2022-01-28 11:18:20|220.74|219.14|221.44|219.84|221.44|219.84|220.6|219|0
1643368710000|2022-01-28 11:18:30|221.16|219.56|220.6|219|221.16|219.56|220.6|219|0
1643368720000|2022-01-28 11:18:40|220.46|218.86|219.56|217.96|220.46|218.86|219.56|217.96|0
1643368730000|2022-01-28 11:18:50|220.05|218.45|220.19|218.59|220.46|218.86|219.91|218.31|0
1643368740000|2022-01-28 11:19:00|220.32|218.72|220.25|218.65|220.32|218.72|220.05|218.45|0
1643368750000|2022-01-28 11:19:10|220.74|219.14|220.11|218.51|220.74|219.14|219.91|218.31|0
1643368760000|2022-01-28 11:19:20|220.46|218.86|220.32|218.72|220.46|218.86|220.18|218.58|0
1643368770000|2022-01-28 11:19:30|219.91|218.31|219.91|218.31|219.91|218.31|219.77|218.17|0
1643368780000|2022-01-28 11:19:40|219.63|218.03|219.83|218.23|219.83|218.23|219.63|218.03|0
1643368790000|2022-01-28 11:19:50|220.11|218.51|219.83|218.23|220.11|218.51|219.35|217.75|0
1643368800000|2022-01-28 11:20:00|220.18|218.58|221.02|219.42|221.02|219.42|220.18|218.58|0
1643368810000|2022-01-28 11:20:10|220.88|219.28|220.88|219.28|220.88|219.28|220.32|218.72|0
1643368820000|2022-01-28 11:20:20|221.02|219.42|221.02|219.42|221.3|219.7|220.74|219.14|0
1643368830000|2022-01-28 11:20:30|220.74|219.14|220.88|219.28|221.16|219.56|220.74|219.14|0
1643368840000|2022-01-28 11:20:40|221.16|219.56|221.3|219.7|221.3|219.7|220.6|219|0
1643368850000|2022-01-28 11:20:50|221.23|219.63|221.72|220.12|221.72|220.12|221.23|219.63|0
1643368860000|2022-01-28 11:21:00|222.14|220.54|222|220.4|222.14|220.54|221.72|220.12|0
1643368870000|2022-01-28 11:21:10|221.72|220.12|221.64|220.04|221.78|220.18|221.64|220.04|0
1643368880000|2022-01-28 11:21:20|221.3|219.7|220.46|218.86|221.3|219.7|220.46|218.86|0
1643368890000|2022-01-28 11:21:30|220.39|218.79|219.9|218.3|220.39|218.79|219.77|218.17|0
1643368900000|2022-01-28 11:21:40|219.83|218.23|219.63|218.03|219.9|218.3|219.55|217.95|0
1643368910000|2022-01-28 11:21:50|219.77|218.17|219.9|218.3|219.9|218.3|219.77|218.17|0
1643368920000|2022-01-28 11:22:00|220.04|218.44|220.53|218.93|220.6|219|220.04|218.44|0
1643368930000|2022-01-28 11:22:10|220.6|219|219.55|217.95|220.6|219|219.55|217.95|0
1643368940000|2022-01-28 11:22:20|219.49|217.89|219.21|217.61|219.49|217.89|219.07|217.47|0
1643368950000|2022-01-28 11:22:30|219.28|217.68|219.07|217.47|219.49|217.89|219.07|217.47|0
1643368960000|2022-01-28 11:22:40|219|217.4|218.93|217.33|219.07|217.47|218.93|217.33|0
1643368970000|2022-01-28 11:22:50|219.07|217.47|219.55|217.95|219.55|217.95|219.07|217.47|0
1643368980000|2022-01-28 11:23:00|219.63|218.03|220.39|218.79|220.46|218.86|219.63|218.03|0
1643368990000|2022-01-28 11:23:10|220.81|219.21|221.3|219.7|221.3|219.7|220.74|219.14|0
1643369000000|2022-01-28 11:23:20|221.16|219.56|221.58|219.98|221.58|219.98|221.16|219.56|0
1643369010000|2022-01-28 11:23:30|220.88|219.28|221.5|219.9|221.5|219.9|220.88|219.28|0
1643369020000|2022-01-28 11:23:40|221.16|219.56|221.02|219.42|221.16|219.56|221.02|219.42|0
1643369030000|2022-01-28 11:23:50|221.3|219.7|222.55|220.95|222.55|220.95|221.3|219.7|0
1643369040000|2022-01-28 11:24:00|222.2|220.6|221.57|219.97|222.27|220.67|221.57|219.97|0
1643369050000|2022-01-28 11:24:10|221.99|220.39|222.41|220.81|222.41|220.81|221.99|220.39|0
1643369060000|2022-01-28 11:24:20|222.34|220.74|222.69|221.09|222.69|221.09|222.34|220.74|0
1643369070000|2022-01-28 11:24:30|222.97|221.37|222.83|221.23|223.04|221.44|222.83|221.23|0
1643369080000|2022-01-28 11:24:40|223.25|221.65|223.53|221.93|223.67|222.07|223.25|221.65|0
1643369090000|2022-01-28 11:24:50|224.24|222.64|223.96|222.36|224.24|222.64|223.96|222.36|0
1643369100000|2022-01-28 11:25:00|223.88|222.28|223.95|222.35|224.1|222.5|223.81|222.21|0
1643369110000|2022-01-28 11:25:10|223.88|222.28|223.39|221.79|223.88|222.28|223.39|221.79|0
1643369120000|2022-01-28 11:25:20|223.81|222.21|223.88|222.28|223.88|222.28|223.67|222.07|0
1643369130000|2022-01-28 11:25:30|224.3|222.7|223.95|222.35|224.3|222.7|223.81|222.21|0
1643369140000|2022-01-28 11:25:40|223.67|222.07|223.32|221.72|223.67|222.07|222.97|221.37|0
1643369150000|2022-01-28 11:25:50|223.81|222.21|223.81|222.21|223.81|222.21|223.81|222.21|0
1643369160000|2022-01-28 11:26:00|224.24|222.64|223.67|222.07|224.24|222.64|223.67|222.07|0
1643369170000|2022-01-28 11:26:10|224.02|222.42|223.81|222.21|224.02|222.42|223.81|222.21|0
1643369180000|2022-01-28 11:26:20|223.95|222.35|224.23|222.63|224.23|222.63|223.95|222.35|0
1643369190000|2022-01-28 11:26:30|224.09|222.49|223.53|221.93|224.09|222.49|223.53|221.93|0
1643369200000|2022-01-28 11:26:40|222.83|221.23|222.83|221.23|222.83|221.23|222.83|221.23|0
1643369210000|2022-01-28 11:26:50|222.97|221.37|222.97|221.37|222.97|221.37|222.83|221.23|0
1643369220000|2022-01-28 11:27:00|222.69|221.09|222.69|221.09|222.69|221.09|222.69|221.09|0
1643369230000|2022-01-28 11:27:10|222.55|220.95|223.11|221.51|223.11|221.51|222.55|220.95|0
1643369240000|2022-01-28 11:27:20|222.9|221.3|222.69|221.09|222.9|221.3|222.55|220.95|0
1643369250000|2022-01-28 11:27:30|222.83|221.23|222.69|221.09|222.9|221.3|222.69|221.09|0
1643369260000|2022-01-28 11:27:40|223.04|221.44|223.39|221.79|223.39|221.79|222.97|221.37|0
1643369270000|2022-01-28 11:27:50|223.53|221.93|224.51|222.91|224.51|222.91|223.53|221.93|0
1643369280000|2022-01-28 11:28:00|224.3|222.7|223.95|222.35|224.37|222.77|223.95|222.35|0
1643369290000|2022-01-28 11:28:10|224.09|222.49|224.72|223.12|224.72|223.12|224.09|222.49|0
1643369300000|2022-01-28 11:28:20|224.8|223.2|225.64|224.04|225.64|224.04|224.8|223.2|0
1643369310000|2022-01-28 11:28:30|225.22|223.62|225.36|223.76|225.36|223.76|225.08|223.48|0
1643369320000|2022-01-28 11:28:40|225.5|223.9|225.5|223.9|225.5|223.9|225.5|223.9|0
1643369330000|2022-01-28 11:28:50|225.64|224.04|224.8|223.2|225.64|224.04|224.8|223.2|0
1643369340000|2022-01-28 11:29:00|225.08|223.48|225.36|223.76|225.36|223.76|225.08|223.48|0
1643369350000|2022-01-28 11:29:10|225.22|223.62|225.36|223.76|225.36|223.76|225.22|223.62|0
1643369360000|2022-01-28 11:29:20|225.64|224.04|225.78|224.18|225.78|224.18|225.5|223.9|0
1643369370000|2022-01-28 11:29:30|225.92|224.32|225.43|223.83|225.92|224.32|225.43|223.83|0
1643369380000|2022-01-28 11:29:40|225.36|223.76|225.78|224.18|225.78|224.18|225.36|223.76|0
1643369390000|2022-01-28 11:29:50|225.64|224.04|225.85|224.25|225.85|224.25|225.64|224.04|0
1643369400000|2022-01-28 11:30:00|225.5|223.9|225.78|224.18|225.78|224.18|225.5|223.9|0
1643369410000|2022-01-28 11:30:10|226.06|224.46|226.2|224.6|226.2|224.6|226.06|224.46|0
1643369420000|2022-01-28 11:30:20|226.35|224.75|226.49|224.89|226.63|225.03|226.35|224.75|0
1643369430000|2022-01-28 11:30:30|226.63|225.03|226.77|225.17|226.77|225.17|226.63|225.03|0
1643369440000|2022-01-28 11:30:40|226.84|225.24|226.35|224.75|226.84|225.24|226.35|224.75|0
1643369450000|2022-01-28 11:30:50|226.49|224.89|226.49|224.89|226.49|224.89|226.35|224.75|0
1643369460000|2022-01-28 11:31:00|227.05|225.45|227.05|225.45|227.12|225.52|227.05|225.45|0
1643369470000|2022-01-28 11:31:10|226.63|225.03|226.49|224.89|226.63|225.03|226.41|224.81|0
1643369480000|2022-01-28 11:31:20|226.63|225.03|225.92|224.32|226.63|225.03|225.92|224.32|0
1643369490000|2022-01-28 11:31:30|225.22|223.62|225.22|223.62|225.36|223.76|225.22|223.62|0
1643369500000|2022-01-28 11:31:40|225|223.4|225.42|223.82|225.42|223.82|225|223.4|0
1643369510000|2022-01-28 11:31:50|225.64|224.04|225.07|223.47|225.64|224.04|225.07|223.47|0
1643369520000|2022-01-28 11:32:00|224.79|223.19|225.07|223.47|225.07|223.47|224.79|223.19|0
1643369530000|2022-01-28 11:32:10|225.22|223.62|224.79|223.19|225.22|223.62|224.79|223.19|0
1643369540000|2022-01-28 11:32:20|224.65|223.05|224.86|223.26|224.86|223.26|224.65|223.05|0
1643369550000|2022-01-28 11:32:30|224.79|223.19|224.86|223.26|224.86|223.26|224.72|223.12|0
1643369560000|2022-01-28 11:32:40|224.93|223.33|224.79|223.19|224.93|223.33|224.79|223.19|0
1643369570000|2022-01-28 11:32:50|224.93|223.33|225.42|223.82|225.42|223.82|224.93|223.33|0
1643369580000|2022-01-28 11:33:00|225.64|224.04|225.21|223.61|225.64|224.04|225.21|223.61|0
1643369590000|2022-01-28 11:33:10|225.36|223.76|224.93|223.33|225.5|223.9|224.93|223.33|0
1643369600000|2022-01-28 11:33:20|224.65|223.05|225.28|223.68|225.42|223.82|224.65|223.05|0
1643369610000|2022-01-28 11:33:30|225.42|223.82|225.42|223.82|225.49|223.89|225.42|223.82|0
1643369620000|2022-01-28 11:33:40|225.28|223.68|225.71|224.11|225.71|224.11|225.28|223.68|0
1643369630000|2022-01-28 11:33:50|225.56|223.96|225.42|223.82|225.56|223.96|225.14|223.54|0
1643369640000|2022-01-28 11:34:00|225.56|223.96|225.77|224.17|225.85|224.25|225.56|223.96|0
1643369650000|2022-01-28 11:34:10|225.56|223.96|225.77|224.17|225.85|224.25|225.56|223.96|0
1643369660000|2022-01-28 11:34:20|225.85|224.25|226.05|224.45|226.05|224.45|225.7|224.1|0
1643369670000|2022-01-28 11:34:30|225.85|224.25|226.13|224.53|226.27|224.67|225.85|224.25|0
1643369680000|2022-01-28 11:34:40|226.05|224.45|226.48|224.88|226.48|224.88|226.05|224.45|0
1643369690000|2022-01-28 11:34:50|227.12|225.52|226.97|225.37|227.12|225.52|226.97|225.37|0
1643369700000|2022-01-28 11:35:00|227.11|225.51|227.26|225.66|227.4|225.8|227.11|225.51|0
1643369710000|2022-01-28 11:35:10|227.32|225.72|227.54|225.94|227.54|225.94|227.26|225.66|0
1643369720000|2022-01-28 11:35:20|227.82|226.22|227.54|225.94|227.82|226.22|227.54|225.94|0
1643369730000|2022-01-28 11:35:30|227.61|226.01|227.68|226.08|227.68|226.08|227.61|226.01|0
1643369740000|2022-01-28 11:35:40|227.54|225.94|227.68|226.08|227.96|226.36|227.54|225.94|0
1643369750000|2022-01-28 11:35:50|227.54|225.94|227.75|226.15|227.75|226.15|227.54|225.94|0
1643369760000|2022-01-28 11:36:00|227.61|226.01|226.97|225.37|227.61|226.01|226.97|225.37|0
1643369770000|2022-01-28 11:36:10|226.9|225.3|227.82|226.22|227.96|226.36|226.9|225.3|0
1643369780000|2022-01-28 11:36:20|228.39|226.79|228.25|226.65|228.53|226.93|228.25|226.65|0
1643369790000|2022-01-28 11:36:30|228.46|226.86|228.46|226.86|228.46|226.86|228.39|226.79|0
1643369800000|2022-01-28 11:36:40|228.6|227|228.67|227.07|228.74|227.14|228.53|226.93|0
1643369810000|2022-01-28 11:36:50|228.53|226.93|228.25|226.65|228.53|226.93|228.25|226.65|0
1643369820000|2022-01-28 11:37:00|228.31|226.71|227.68|226.08|228.31|226.71|227.68|226.08|0
1643369830000|2022-01-28 11:37:10|228.1|226.5|227.82|226.22|228.1|226.5|227.68|226.08|0
1643369840000|2022-01-28 11:37:20|227.6|226|227.25|225.65|227.6|226|227.25|225.65|0
1643369850000|2022-01-28 11:37:30|227.11|225.51|226.97|225.37|227.11|225.51|226.97|225.37|0
1643369860000|2022-01-28 11:37:40|227.11|225.51|226.9|225.3|227.11|225.51|226.9|225.3|0
1643369870000|2022-01-28 11:37:50|226.97|225.37|226.9|225.3|226.97|225.37|226.83|225.23|0
1643369880000|2022-01-28 11:38:00|227.11|225.51|226.69|225.09|227.11|225.51|226.69|225.09|0
1643369890000|2022-01-28 11:38:10|226.47|224.87|226.41|224.81|226.55|224.95|226.41|224.81|0
1643369900000|2022-01-28 11:38:20|226.47|224.87|226.05|224.45|226.55|224.95|226.05|224.45|0
1643369910000|2022-01-28 11:38:30|225.84|224.24|225.84|224.24|225.91|224.31|225.77|224.17|0
1643369920000|2022-01-28 11:38:40|225.7|224.1|225.63|224.03|225.7|224.1|225.63|224.03|0
1643369930000|2022-01-28 11:38:50|225.98|224.38|225.91|224.31|225.98|224.38|225.84|224.24|0
1643369940000|2022-01-28 11:39:00|225.84|224.24|225.98|224.38|225.98|224.38|225.28|223.68|0
1643369950000|2022-01-28 11:39:10|225.77|224.17|225.56|223.96|225.77|224.17|225.56|223.96|0
1643369960000|2022-01-28 11:39:20|225.42|223.82|225.56|223.96|225.63|224.03|225.42|223.82|0
1643369970000|2022-01-28 11:39:30|225.42|223.82|225.06|223.46|225.42|223.82|225.06|223.46|0
1643369980000|2022-01-28 11:39:40|225|223.4|224.78|223.18|225|223.4|224.72|223.12|0
1643369990000|2022-01-28 11:39:50|224.86|223.26|224.43|222.83|224.86|223.26|224.43|222.83|0
1643370000000|2022-01-28 11:40:00|224.72|223.12|224.64|223.04|224.86|223.26|224.64|223.04|0
1643370010000|2022-01-28 11:40:10|224.71|223.11|224.29|222.69|224.71|223.11|224.29|222.69|0
1643370020000|2022-01-28 11:40:20|225.06|223.46|224.71|223.11|225.2|223.6|224.71|223.11|0
1643370030000|2022-01-28 11:40:30|224.86|223.26|224.57|222.97|225.14|223.54|224.57|222.97|0
1643370040000|2022-01-28 11:40:40|224.43|222.83|224.01|222.41|224.43|222.83|224.01|222.41|0
1643370050000|2022-01-28 11:40:50|223.87|222.27|223.31|221.71|223.87|222.27|223.31|221.71|0
1643370060000|2022-01-28 11:41:00|223.24|221.64|223.31|221.71|223.31|221.71|223.17|221.57|0
1643370070000|2022-01-28 11:41:10|223.24|221.64|223.17|221.57|223.24|221.64|223.17|221.57|0
1643370080000|2022-01-28 11:41:20|223.31|221.71|223.87|222.27|223.87|222.27|223.31|221.71|0
1643370090000|2022-01-28 11:41:30|223.59|221.99|223.45|221.85|223.73|222.13|223.45|221.85|0
1643370100000|2022-01-28 11:41:40|223.31|221.71|223.8|222.2|223.8|222.2|223.17|221.57|0
1643370110000|2022-01-28 11:41:50|223.59|221.99|223.59|221.99|223.59|221.99|223.52|221.92|0
1643370120000|2022-01-28 11:42:00|223.31|221.71|223.45|221.85|223.45|221.85|223.31|221.71|0
1643370130000|2022-01-28 11:42:10|223.31|221.71|224.15|222.55|224.15|222.55|223.31|221.71|0
1643370140000|2022-01-28 11:42:20|224.36|222.76|224.22|222.62|224.36|222.76|224.15|222.55|0
1643370150000|2022-01-28 11:42:30|224.15|222.55|224.29|222.69|224.29|222.69|224.15|222.55|0
1643370160000|2022-01-28 11:42:40|224.22|222.62|224.15|222.55|224.29|222.69|224.15|222.55|0
1643370170000|2022-01-28 11:42:50|224.22|222.62|224.01|222.41|224.22|222.62|224.01|222.41|0
1643370180000|2022-01-28 11:43:00|223.87|222.27|223.38|221.78|223.87|222.27|223.38|221.78|0
1643370190000|2022-01-28 11:43:10|223.45|221.85|223.59|221.99|223.59|221.99|223.45|221.85|0
1643370200000|2022-01-28 11:43:20|223.73|222.13|224.01|222.41|224.01|222.41|223.73|222.13|0
1643370210000|2022-01-28 11:43:30|224.15|222.55|224.15|222.55|224.15|222.55|224.01|222.41|0
1643370220000|2022-01-28 11:43:40|224.01|222.41|224.5|222.9|224.5|222.9|224.01|222.41|0
1643370230000|2022-01-28 11:43:50|224.43|222.83|224.64|223.04|224.64|223.04|224.43|222.83|0
1643370240000|2022-01-28 11:44:00|224.57|222.97|224.15|222.55|224.57|222.97|224.15|222.55|0
1643370250000|2022-01-28 11:44:10|224.22|222.62|224.01|222.41|224.22|222.62|224.01|222.41|0
1643370260000|2022-01-28 11:44:20|223.87|222.27|223.31|221.71|223.87|222.27|223.31|221.71|0
1643370270000|2022-01-28 11:44:30|223.38|221.78|223.1|221.5|223.38|221.78|223.1|221.5|0
1643370280000|2022-01-28 11:44:40|223.03|221.43|222.82|221.22|223.03|221.43|222.82|221.22|0
1643370290000|2022-01-28 11:44:50|222.89|221.29|222.33|220.73|222.89|221.29|222.33|220.73|0
1643370300000|2022-01-28 11:45:00|222.19|220.59|222.12|220.52|222.33|220.73|222.12|220.52|0
1643370310000|2022-01-28 11:45:10|221.98|220.38|221.21|219.61|221.98|220.38|221.21|219.61|0
1643370320000|2022-01-28 11:45:20|221.28|219.68|221.21|219.61|221.28|219.68|220.8|219.2|0
1643370330000|2022-01-28 11:45:30|221.07|219.47|221.42|219.82|221.49|219.89|221.07|219.47|0
1643370340000|2022-01-28 11:45:40|221.56|219.96|221.91|220.31|221.91|220.31|221.56|219.96|0
1643370350000|2022-01-28 11:45:50|221.84|220.24|221.91|220.31|222.05|220.45|221.84|220.24|0
1643370360000|2022-01-28 11:46:00|222.05|220.45|222.33|220.73|222.33|220.73|222.05|220.45|0
1643370370000|2022-01-28 11:46:10|222.47|220.87|222.67|221.07|222.67|221.07|222.4|220.8|0
1643370380000|2022-01-28 11:46:20|222.47|220.87|222.19|220.59|222.67|221.07|222.19|220.59|0
1643370390000|2022-01-28 11:46:30|222.33|220.73|222.61|221.01|222.61|221.01|222.19|220.59|0
1643370400000|2022-01-28 11:46:40|222.47|220.87|222.61|221.01|222.67|221.07|222.47|220.87|0
1643370410000|2022-01-28 11:46:50|222.75|221.15|222.75|221.15|222.75|221.15|222.61|221.01|0
1643370420000|2022-01-28 11:47:00|222.89|221.29|222.89|221.29|222.89|221.29|222.75|221.15|0
1643370430000|2022-01-28 11:47:10|223.17|221.57|223.31|221.71|223.45|221.85|223.17|221.57|0
1643370440000|2022-01-28 11:47:20|223.03|221.43|223.59|221.99|223.59|221.99|223.03|221.43|0
1643370450000|2022-01-28 11:47:30|223.51|221.91|223.51|221.91|223.51|221.91|223.31|221.71|0
1643370460000|2022-01-28 11:47:40|223.73|222.13|223.73|222.13|223.87|222.27|223.59|221.99|0
1643370470000|2022-01-28 11:47:50|223.59|221.99|224.29|222.69|224.29|222.69|223.59|221.99|0
1643370480000|2022-01-28 11:48:00|224.35|222.75|224.85|223.25|224.85|223.25|224.35|222.75|0
1643370490000|2022-01-28 11:48:10|224.78|223.18|225.41|223.81|225.41|223.81|224.78|223.18|0
1643370500000|2022-01-28 11:48:20|225.55|223.95|225.41|223.81|225.55|223.95|225.41|223.81|0
1643370510000|2022-01-28 11:48:30|225.13|223.53|224.99|223.39|225.13|223.53|224.99|223.39|0
1643370520000|2022-01-28 11:48:40|225.27|223.67|225.55|223.95|225.55|223.95|225.27|223.67|0
1643370530000|2022-01-28 11:48:50|225.69|224.09|225.27|223.67|225.69|224.09|225.27|223.67|0
1643370540000|2022-01-28 11:49:00|225.41|223.81|225.34|223.74|225.41|223.81|225.34|223.74|0
1643370550000|2022-01-28 11:49:10|225.27|223.67|225.13|223.53|225.41|223.81|225.13|223.53|0
1643370560000|2022-01-28 11:49:20|225.27|223.67|224.85|223.25|225.27|223.67|224.85|223.25|0
1643370570000|2022-01-28 11:49:30|224.99|223.39|224.91|223.31|225.27|223.67|224.91|223.31|0
1643370580000|2022-01-28 11:49:40|225.13|223.53|224.57|222.97|225.13|223.53|224.57|222.97|0
1643370590000|2022-01-28 11:49:50|224.85|223.25|224.99|223.39|224.99|223.39|224.71|223.11|0
1643370600000|2022-01-28 11:50:00|225.13|223.53|225.69|224.09|225.83|224.23|225.13|223.53|0
1643370610000|2022-01-28 11:50:10|225.41|223.81|224.63|223.03|225.41|223.81|224.57|222.97|0
1643370620000|2022-01-28 11:50:20|224.71|223.11|224.63|223.03|224.71|223.11|224.63|223.03|0
1643370630000|2022-01-28 11:50:30|224.71|223.11|224.63|223.03|224.71|223.11|224.49|222.89|0
1643370640000|2022-01-28 11:50:40|224.71|223.11|224.42|222.82|224.71|223.11|224.28|222.68|0
1643370650000|2022-01-28 11:50:50|224.56|222.96|224.49|222.89|224.56|222.96|224.49|222.89|0
1643370660000|2022-01-28 11:51:00|224.42|222.82|224.42|222.82|224.49|222.89|224.42|222.82|0
1643370670000|2022-01-28 11:51:10|224.28|222.68|223.72|222.12|224.28|222.68|223.72|222.12|0
1643370680000|2022-01-28 11:51:20|223.44|221.84|223.72|222.12|223.72|222.12|223.37|221.77|0
1643370690000|2022-01-28 11:51:30|223.58|221.98|223.58|221.98|223.58|221.98|223.58|221.98|0
1643370700000|2022-01-28 11:51:40|223.3|221.7|223.44|221.84|223.44|221.84|223.3|221.7|0
1643370710000|2022-01-28 11:51:50|223.72|222.12|224|222.4|224.14|222.54|223.72|222.12|0
1643370720000|2022-01-28 11:52:00|223.86|222.26|223.58|221.98|223.86|222.26|223.58|221.98|0
1643370730000|2022-01-28 11:52:10|223.3|221.7|223.3|221.7|223.44|221.84|223.3|221.7|0
1643370740000|2022-01-28 11:52:20|223.16|221.56|223.23|221.63|223.23|221.63|223.16|221.56|0
1643370750000|2022-01-28 11:52:30|223.16|221.56|222.81|221.21|223.16|221.56|222.81|221.21|0
1643370760000|2022-01-28 11:52:40|222.74|221.14|222.53|220.93|222.74|221.14|222.39|220.79|0
1643370770000|2022-01-28 11:52:50|222.46|220.86|222.6|221|222.6|221|222.46|220.86|0
1643370780000|2022-01-28 11:53:00|222.46|220.86|222.25|220.65|222.46|220.86|222.25|220.65|0
1643370790000|2022-01-28 11:53:10|222.18|220.58|222.11|220.51|222.32|220.72|222.11|220.51|0
1643370800000|2022-01-28 11:53:20|222.18|220.58|222.11|220.51|222.32|220.72|222.11|220.51|0
1643370810000|2022-01-28 11:53:30|222.04|220.44|222.04|220.44|222.11|220.51|221.83|220.23|0
1643370820000|2022-01-28 11:53:40|221.97|220.37|221.27|219.67|221.97|220.37|221.27|219.67|0
1643370830000|2022-01-28 11:53:50|221.13|219.53|221.35|219.75|221.48|219.88|221.13|219.53|0
1643370840000|2022-01-28 11:54:00|221.27|219.67|221.76|220.16|221.76|220.16|221.27|219.67|0
1643370850000|2022-01-28 11:54:10|222.04|220.44|221.83|220.23|222.04|220.44|221.83|220.23|0
1643370860000|2022-01-28 11:54:20|222.04|220.44|221.9|220.3|222.04|220.44|221.9|220.3|0
1643370870000|2022-01-28 11:54:30|221.76|220.16|221.9|220.3|221.9|220.3|221.76|220.16|0
1643370880000|2022-01-28 11:54:40|221.76|220.16|222.46|220.86|222.46|220.86|221.76|220.16|0
1643370890000|2022-01-28 11:54:50|222.39|220.79|222.46|220.86|222.46|220.86|222.39|220.79|0
1643370900000|2022-01-28 11:55:00|222.6|221|222.67|221.07|222.67|221.07|222.6|221|0
1643370910000|2022-01-28 11:55:10|222.11|220.51|222.25|220.65|222.25|220.65|222.04|220.44|0
1643370920000|2022-01-28 11:55:20|222.11|220.51|222.04|220.44|222.11|220.51|221.83|220.23|0
1643370930000|2022-01-28 11:55:30|221.97|220.37|221.48|219.88|222.04|220.44|221.48|219.88|0
1643370940000|2022-01-28 11:55:40|221.06|219.46|220.65|219.05|221.06|219.46|220.65|219.05|0
1643370950000|2022-01-28 11:55:50|220.71|219.11|220.79|219.19|220.93|219.33|220.71|219.11|0
1643370960000|2022-01-28 11:56:00|221.13|219.53|221.06|219.46|221.27|219.67|221.06|219.46|0
1643370970000|2022-01-28 11:56:10|221.34|219.74|222.32|220.72|222.32|220.72|221.2|219.6|0
1643370980000|2022-01-28 11:56:20|222.46|220.86|222.39|220.79|222.6|221|222.39|220.79|0
1643370990000|2022-01-28 11:56:30|222.53|220.93|222.32|220.72|222.53|220.93|222.32|220.72|0
1643371000000|2022-01-28 11:56:40|222.18|220.58|222.32|220.72|222.39|220.79|222.18|220.58|0
1643371010000|2022-01-28 11:56:50|222.11|220.51|221.76|220.16|222.11|220.51|221.76|220.16|0
1643371020000|2022-01-28 11:57:00|221.9|220.3|221.06|219.46|221.9|220.3|221.06|219.46|0
1643371030000|2022-01-28 11:57:10|221.76|220.16|221.76|220.16|221.76|220.16|221.76|220.16|0
1643371040000|2022-01-28 11:57:20|221.9|220.3|221.9|220.3|221.9|220.3|221.76|220.16|0
1643371050000|2022-01-28 11:57:30|221.83|220.23|222.18|220.58|222.32|220.72|221.83|220.23|0
1643371060000|2022-01-28 11:57:40|222.32|220.72|222.32|220.72|222.39|220.79|222.32|220.72|0
1643371070000|2022-01-28 11:57:50|222.88|221.28|223.44|221.84|223.44|221.84|222.88|221.28|0
1643371080000|2022-01-28 11:58:00|223.5|221.9|223.44|221.84|223.5|221.9|223.16|221.56|0
1643371090000|2022-01-28 11:58:10|223.58|221.98|224.56|222.96|224.56|222.96|223.58|221.98|0
1643371100000|2022-01-28 11:58:20|224.63|223.03|224.77|223.17|224.77|223.17|224.28|222.68|0
1643371110000|2022-01-28 11:58:30|224.7|223.1|224.77|223.17|224.77|223.17|224.56|222.96|0
1643371120000|2022-01-28 11:58:40|224.84|223.24|225.47|223.87|225.47|223.87|224.84|223.24|0
1643371130000|2022-01-28 11:58:50|225.05|223.45|225.54|223.94|225.54|223.94|225.05|223.45|0
1643371140000|2022-01-28 11:59:00|225.47|223.87|225.82|224.22|225.82|224.22|225.47|223.87|0
1643371150000|2022-01-28 11:59:10|225.54|223.94|225.4|223.8|225.54|223.94|225.4|223.8|0
1643371160000|2022-01-28 11:59:20|225.68|224.08|225.96|224.36|225.96|224.36|225.26|223.66|0
1643371170000|2022-01-28 11:59:30|225.82|224.22|224.98|223.38|225.96|224.36|224.98|223.38|0
1643371180000|2022-01-28 11:59:40|224.84|223.24|224.56|222.96|224.91|223.31|224.56|222.96|0
1643371190000|2022-01-28 11:59:50|224.7|223.1|225.4|223.8|225.4|223.8|224.62|223.02|0
1643371200000|2022-01-28 12:00:00|225.82|224.22|225.89|224.29|225.89|224.29|225.82|224.22|0
1643371210000|2022-01-28 12:00:10|225.75|224.15|225.96|224.36|225.96|224.36|225.68|224.08|0
1643371220000|2022-01-28 12:00:20|225.68|224.08|225.68|224.08|225.82|224.22|225.68|224.08|0
1643371230000|2022-01-28 12:00:30|225.54|223.94|225.89|224.29|225.89|224.29|225.54|223.94|0
1643371240000|2022-01-28 12:00:40|226.1|224.5|225.89|224.29|226.1|224.5|225.82|224.22|0
1643371250000|2022-01-28 12:00:50|225.68|224.08|226.03|224.43|226.03|224.43|225.61|224.01|0
1643371260000|2022-01-28 12:01:00|225.54|223.94|224.98|223.38|225.54|223.94|224.98|223.38|0
1643371270000|2022-01-28 12:01:10|225.12|223.52|224.56|222.96|225.12|223.52|224.56|222.96|0
1643371280000|2022-01-28 12:01:20|224.42|222.82|224.84|223.24|224.84|223.24|224.2|222.6|0
1643371290000|2022-01-28 12:01:30|224.98|223.38|224.13|222.53|224.98|223.38|223.78|222.18|0
1643371300000|2022-01-28 12:01:40|224.2|222.6|223.99|222.39|224.2|222.6|223.99|222.39|0
1643371310000|2022-01-28 12:01:50|223.85|222.25|223.57|221.97|223.85|222.25|223.57|221.97|0
1643371320000|2022-01-28 12:02:00|223.85|222.25|223.5|221.9|223.85|222.25|223.29|221.69|0
1643371330000|2022-01-28 12:02:10|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1643371340000|2022-01-28 12:02:20|223.43|221.83|222.87|221.27|223.43|221.83|222.87|221.27|0
1643371350000|2022-01-28 12:02:30|222.73|221.13|223.85|222.25|223.85|222.25|222.73|221.13|0
1643371360000|2022-01-28 12:02:40|224.27|222.67|224.41|222.81|224.69|223.09|224.27|222.67|0
1643371370000|2022-01-28 12:02:50|224.48|222.88|224.83|223.23|224.83|223.23|224.48|222.88|0
1643371380000|2022-01-28 12:03:00|224.98|223.38|224.76|223.16|224.98|223.38|224.76|223.16|0
1643371390000|2022-01-28 12:03:10|225.04|223.44|225.54|223.94|225.54|223.94|225.04|223.44|0
1643371400000|2022-01-28 12:03:20|225.46|223.86|226.1|224.5|226.1|224.5|225.46|223.86|0
1643371410000|2022-01-28 12:03:30|226.24|224.64|226.52|224.92|226.52|224.92|226.24|224.64|0
1643371420000|2022-01-28 12:03:40|226.95|225.35|227.37|225.77|227.37|225.77|226.95|225.35|0
1643371430000|2022-01-28 12:03:50|227.23|225.63|227.8|226.2|227.8|226.2|227.23|225.63|0
1643371440000|2022-01-28 12:04:00|228.22|226.62|227.51|225.91|228.22|226.62|227.51|225.91|0
1643371450000|2022-01-28 12:04:10|227.72|226.12|227.09|225.49|227.72|226.12|227.09|225.49|0
1643371460000|2022-01-28 12:04:20|227.23|225.63|227.8|226.2|227.8|226.2|227.23|225.63|0
1643371470000|2022-01-28 12:04:30|227.51|225.91|227.37|225.77|227.51|225.91|227.37|225.77|0
1643371480000|2022-01-28 12:04:40|227.23|225.63|227.37|225.77|227.37|225.77|227.09|225.49|0
1643371490000|2022-01-28 12:04:50|227.23|225.63|227.44|225.84|227.44|225.84|227.09|225.49|0
1643371500000|2022-01-28 12:05:00|227.51|225.91|226.81|225.21|227.51|225.91|226.81|225.21|0
1643371510000|2022-01-28 12:05:10|226.95|225.35|226.66|225.06|227.09|225.49|226.66|225.06|0
1643371520000|2022-01-28 12:05:20|226.95|225.35|226.66|225.06|226.95|225.35|226.66|225.06|0
1643371530000|2022-01-28 12:05:30|226.95|225.35|226.52|224.92|227.16|225.56|226.52|224.92|0
1643371540000|2022-01-28 12:05:40|226.59|224.99|226.87|225.27|226.87|225.27|226.59|224.99|0
1643371550000|2022-01-28 12:05:50|226.8|225.2|227.65|226.05|227.65|226.05|226.66|225.06|0
1643371560000|2022-01-28 12:06:00|227.23|225.63|227.01|225.41|227.51|225.91|227.01|225.41|0
1643371570000|2022-01-28 12:06:10|226.8|225.2|226.8|225.2|226.8|225.2|226.66|225.06|0
1643371580000|2022-01-28 12:06:20|226.95|225.35|226.31|224.71|226.95|225.35|226.31|224.71|0
1643371590000|2022-01-28 12:06:30|226.1|224.5|226.17|224.57|226.24|224.64|226.1|224.5|0
1643371600000|2022-01-28 12:06:40|226.31|224.71|226.52|224.92|226.52|224.92|226.1|224.5|0
1643371610000|2022-01-28 12:06:50|226.24|224.64|226.66|225.06|226.66|225.06|226.24|224.64|0
1643371620000|2022-01-28 12:07:00|226.45|224.85|226.66|225.06|226.66|225.06|226.45|224.85|0
1643371630000|2022-01-28 12:07:10|226.8|225.2|225.96|224.36|226.8|225.2|225.96|224.36|0
1643371640000|2022-01-28 12:07:20|226.1|224.5|225.96|224.36|226.1|224.5|225.96|224.36|0
1643371650000|2022-01-28 12:07:30|225.53|223.93|225.96|224.36|225.96|224.36|225.39|223.79|0
1643371660000|2022-01-28 12:07:40|225.67|224.07|225.53|223.93|225.67|224.07|225.53|223.93|0
1643371670000|2022-01-28 12:07:50|225.67|224.07|225.53|223.93|225.67|224.07|225.53|223.93|0
1643371680000|2022-01-28 12:08:00|225.25|223.65|225.32|223.72|225.32|223.72|225.25|223.65|0
1643371690000|2022-01-28 12:08:10|224.97|223.37|225.53|223.93|225.53|223.93|224.97|223.37|0
1643371700000|2022-01-28 12:08:20|225.67|224.07|225.39|223.79|225.67|224.07|225.39|223.79|0
1643371710000|2022-01-28 12:08:30|225.53|223.93|225.39|223.79|225.6|224|225.25|223.65|0
1643371720000|2022-01-28 12:08:40|225.25|223.65|225.25|223.65|225.39|223.79|225.11|223.51|0
1643371730000|2022-01-28 12:08:50|225.39|223.79|225.6|224|225.6|224|225.11|223.51|0
1643371740000|2022-01-28 12:09:00|225.46|223.86|225.11|223.51|225.46|223.86|225.11|223.51|0
1643371750000|2022-01-28 12:09:10|225.18|223.58|225.11|223.51|225.18|223.58|225.11|223.51|0
1643371760000|2022-01-28 12:09:20|224.97|223.37|223.91|222.31|224.97|223.37|223.91|222.31|0
1643371770000|2022-01-28 12:09:30|224.13|222.53|224.33|222.73|224.33|222.73|223.85|222.25|0
1643371780000|2022-01-28 12:09:40|224.55|222.95|224.13|222.53|224.55|222.95|224.13|222.53|0
1643371790000|2022-01-28 12:09:50|223.99|222.39|223.85|222.25|223.99|222.39|223.85|222.25|0
1643371800000|2022-01-28 12:10:00|223.57|221.97|223.63|222.03|223.63|222.03|223.57|221.97|0
1643371810000|2022-01-28 12:10:10|223.77|222.17|223.49|221.89|223.85|222.25|223.49|221.89|0
1643371820000|2022-01-28 12:10:20|223.77|222.17|223.57|221.97|223.99|222.39|223.57|221.97|0
1643371830000|2022-01-28 12:10:30|223.71|222.11|223.91|222.31|223.91|222.31|223.71|222.11|0
1643371840000|2022-01-28 12:10:40|223.99|222.39|223.85|222.25|223.99|222.39|223.85|222.25|0
1643371850000|2022-01-28 12:10:50|223.91|222.31|223.99|222.39|223.99|222.39|223.85|222.25|0
1643371860000|2022-01-28 12:11:00|224.41|222.81|223.7|222.1|224.41|222.81|223.7|222.1|0
1643371870000|2022-01-28 12:11:10|223.77|222.17|223.07|221.47|223.77|222.17|223.07|221.47|0
1643371880000|2022-01-28 12:11:20|223|221.4|222.51|220.91|223|221.4|222.51|220.91|0
1643371890000|2022-01-28 12:11:30|222.72|221.12|223.28|221.68|223.28|221.68|222.72|221.12|0
1643371900000|2022-01-28 12:11:40|223.14|221.54|223.21|221.61|223.21|221.61|223.14|221.54|0
1643371910000|2022-01-28 12:11:50|223.42|221.82|222.86|221.26|223.42|221.82|222.86|221.26|0
1643371920000|2022-01-28 12:12:00|223.14|221.54|223.56|221.96|223.63|222.03|223.14|221.54|0
1643371930000|2022-01-28 12:12:10|223.49|221.89|223.28|221.68|223.49|221.89|223.28|221.68|0
1643371940000|2022-01-28 12:12:20|223.35|221.75|223.91|222.31|223.91|222.31|223.35|221.75|0
1643371950000|2022-01-28 12:12:30|224.05|222.45|224.47|222.87|224.47|222.87|224.05|222.45|0
1643371960000|2022-01-28 12:12:40|224.69|223.09|224.61|223.01|224.83|223.23|224.61|223.01|0
1643371970000|2022-01-28 12:12:50|224.83|223.23|225.11|223.51|225.11|223.51|224.83|223.23|0
1643371980000|2022-01-28 12:13:00|225.39|223.79|225.95|224.35|225.95|224.35|225.39|223.79|0
1643371990000|2022-01-28 12:13:10|226.16|224.56|226.3|224.7|226.3|224.7|226.16|224.56|0
1643372000000|2022-01-28 12:13:20|226.37|224.77|226.37|224.77|226.37|224.77|226.37|224.77|0
1643372010000|2022-01-28 12:13:30|226.66|225.06|226.23|224.63|226.66|225.06|226.23|224.63|0
1643372020000|2022-01-28 12:13:40|226.09|224.49|226.09|224.49|226.3|224.7|226.09|224.49|0
1643372030000|2022-01-28 12:13:50|225.81|224.21|225.74|224.14|226.09|224.49|225.74|224.14|0
1643372040000|2022-01-28 12:14:00|225.67|224.07|224.97|223.37|225.67|224.07|224.97|223.37|0
1643372050000|2022-01-28 12:14:10|225.11|223.51|225.31|223.71|225.31|223.71|225.03|223.43|0
1643372060000|2022-01-28 12:14:20|225.25|223.65|225.17|223.57|225.39|223.79|225.17|223.57|0
1643372070000|2022-01-28 12:14:30|225.25|223.65|225.25|223.65|225.39|223.79|225.25|223.65|0
1643372080000|2022-01-28 12:14:40|225.39|223.79|225.11|223.51|225.39|223.79|225.11|223.51|0
1643372090000|2022-01-28 12:14:50|225.17|223.57|225.11|223.51|225.17|223.57|225.03|223.43|0
1643372100000|2022-01-28 12:15:00|224.54|222.94|224.26|222.66|224.54|222.94|224.26|222.66|0
1643372110000|2022-01-28 12:15:10|224.33|222.73|224.54|222.94|224.54|222.94|224.33|222.73|0
1643372120000|2022-01-28 12:15:20|224.82|223.22|224.26|222.66|224.82|223.22|224.26|222.66|0
1643372130000|2022-01-28 12:15:30|224.54|222.94|225.25|223.65|225.25|223.65|224.4|222.8|0
1643372140000|2022-01-28 12:15:40|225.53|223.93|225.81|224.21|225.81|224.21|225.53|223.93|0
1643372150000|2022-01-28 12:15:50|225.95|224.35|225.67|224.07|225.95|224.35|225.67|224.07|0
1643372160000|2022-01-28 12:16:00|225.81|224.21|225.39|223.79|225.81|224.21|225.24|223.64|0
1643372170000|2022-01-28 12:16:10|225.53|223.93|225.59|223.99|225.59|223.99|225.39|223.79|0
1643372180000|2022-01-28 12:16:20|225.67|224.07|225.17|223.57|225.81|224.21|225.17|223.57|0
1643372190000|2022-01-28 12:16:30|225.45|223.85|225.24|223.64|225.45|223.85|225.24|223.64|0
1643372200000|2022-01-28 12:16:40|225.31|223.71|225.31|223.71|225.39|223.79|225.24|223.64|0
1643372210000|2022-01-28 12:16:50|225.67|224.07|225.53|223.93|225.95|224.35|225.53|223.93|0
1643372220000|2022-01-28 12:17:00|224.96|223.36|224.12|222.52|224.96|223.36|224.12|222.52|0
1643372230000|2022-01-28 12:17:10|224.4|222.8|224.05|222.45|224.4|222.8|224.05|222.45|0
1643372240000|2022-01-28 12:17:20|223.98|222.38|223.84|222.24|224.12|222.52|223.84|222.24|0
1643372250000|2022-01-28 12:17:30|223.77|222.17|223.56|221.96|223.77|222.17|223.21|221.61|0
1643372260000|2022-01-28 12:17:40|223|221.4|223.42|221.82|223.42|221.82|223|221.4|0
1643372270000|2022-01-28 12:17:50|223.56|221.96|223.77|222.17|223.77|222.17|223.56|221.96|0
1643372280000|2022-01-28 12:18:00|223.42|221.82|223.7|222.1|223.7|222.1|223.28|221.68|0
1643372290000|2022-01-28 12:18:10|224.12|222.52|223.91|222.31|224.12|222.52|223.91|222.31|0
1643372300000|2022-01-28 12:18:20|223.84|222.24|223.7|222.1|223.91|222.31|223.7|222.1|0
1643372310000|2022-01-28 12:18:30|223.84|222.24|223.98|222.38|223.98|222.38|223.84|222.24|0
1643372320000|2022-01-28 12:18:40|223.91|222.31|223.84|222.24|223.91|222.31|223.42|221.82|0
1643372330000|2022-01-28 12:18:50|223.98|222.38|223.91|222.31|223.98|222.38|223.91|222.31|0
1643372340000|2022-01-28 12:19:00|223.98|222.38|224.4|222.8|224.4|222.8|223.98|222.38|0
1643372350000|2022-01-28 12:19:10|224.26|222.66|224.26|222.66|224.26|222.66|224.12|222.52|0
1643372360000|2022-01-28 12:19:20|224.19|222.59|223.98|222.38|224.4|222.8|223.98|222.38|0
1643372370000|2022-01-28 12:19:30|223.14|221.54|221.74|220.14|223.14|221.54|221.74|220.14|0
1643372380000|2022-01-28 12:19:40|222.09|220.49|222.3|220.7|222.3|220.7|221.95|220.35|0
1643372390000|2022-01-28 12:19:50|222.37|220.77|222.3|220.7|222.44|220.84|222.3|220.7|0
1643372400000|2022-01-28 12:20:00|222.86|221.26|223|221.4|223|221.4|222.86|221.26|0
1643372410000|2022-01-28 12:20:10|223.48|221.88|223|221.4|223.48|221.88|223|221.4|0
1643372420000|2022-01-28 12:20:20|223.14|221.54|223.14|221.54|223.14|221.54|223.14|221.54|0
1643372430000|2022-01-28 12:20:30|222.86|221.26|222.86|221.26|223|221.4|222.86|221.26|0
1643372440000|2022-01-28 12:20:40|222.92|221.32|222.86|221.26|222.92|221.32|222.72|221.12|0
1643372450000|2022-01-28 12:20:50|223|221.4|223|221.4|223|221.4|223|221.4|0
1643372460000|2022-01-28 12:21:00|223.28|221.68|222.86|221.26|223.28|221.68|222.86|221.26|0
1643372470000|2022-01-28 12:21:10|223.14|221.54|222.3|220.7|223.14|221.54|222.3|220.7|0
1643372480000|2022-01-28 12:21:20|222.16|220.56|222.44|220.84|222.58|220.98|222.16|220.56|0
1643372490000|2022-01-28 12:21:30|222.72|221.12|222.58|220.98|222.86|221.26|222.58|220.98|0
1643372500000|2022-01-28 12:21:40|222.3|220.7|222.02|220.42|222.3|220.7|222.02|220.42|0
1643372510000|2022-01-28 12:21:50|221.74|220.14|220.9|219.3|221.8|220.2|220.9|219.3|0
1643372520000|2022-01-28 12:22:00|220.76|219.16|220.62|219.02|220.76|219.16|220.35|218.75|0
1643372530000|2022-01-28 12:22:10|220.07|218.47|218.96|217.36|220.07|218.47|218.96|217.36|0
1643372540000|2022-01-28 12:22:20|218.47|216.87|217.71|216.11|218.47|216.87|217.71|216.11|0
1643372550000|2022-01-28 12:22:30|217.58|215.98|217.59|215.99|218.69|217.09|217.58|215.98|0
1643372560000|2022-01-28 12:22:40|217.73|216.13|218.62|217.02|218.62|217.02|217.73|216.13|0
1643372570000|2022-01-28 12:22:50|218.48|216.88|218.28|216.68|218.48|216.88|217.93|216.33|0
1643372580000|2022-01-28 12:23:00|218.48|216.88|217.45|215.85|218.48|216.88|217.45|215.85|0
1643372590000|2022-01-28 12:23:10|216.63|215.03|216.08|214.48|216.9|215.3|216.08|214.48|0
1643372600000|2022-01-28 12:23:20|216.22|214.62|215.81|214.21|216.28|214.68|215.81|214.21|0
1643372610000|2022-01-28 12:23:30|216.08|214.48|216.76|215.16|216.83|215.23|216.08|214.48|0
1643372620000|2022-01-28 12:23:40|216.9|215.3|216.22|214.62|216.9|215.3|216.22|214.62|0
1643372630000|2022-01-28 12:23:50|216.08|214.48|216.22|214.62|216.22|214.62|215.94|214.34|0
1643372640000|2022-01-28 12:24:00|216.28|214.68|216.22|214.62|216.35|214.75|215.94|214.34|0
1643372650000|2022-01-28 12:24:10|217.18|215.58|217.72|216.12|217.72|216.12|217.18|215.58|0
1643372660000|2022-01-28 12:24:20|217.38|215.78|216.63|215.03|217.38|215.78|216.63|215.03|0
1643372670000|2022-01-28 12:24:30|216.35|214.75|216.49|214.89|216.49|214.89|215.94|214.34|0
1643372680000|2022-01-28 12:24:40|216.28|214.68|216.08|214.48|216.28|214.68|216.01|214.41|0
1643372690000|2022-01-28 12:24:50|216.01|214.41|215.8|214.2|216.01|214.41|215.53|213.93|0
1643372700000|2022-01-28 12:25:00|215.94|214.34|216.08|214.48|216.08|214.48|215.94|214.34|0
1643372710000|2022-01-28 12:25:10|215.94|214.34|216.08|214.48|216.35|214.75|215.94|214.34|0
1643372720000|2022-01-28 12:25:20|216.28|214.68|215.39|213.79|216.49|214.89|215.39|213.79|0
1643372730000|2022-01-28 12:25:30|214.98|213.38|214.44|212.84|214.98|213.38|214.44|212.84|0
1643372740000|2022-01-28 12:25:40|214.23|212.63|213.76|212.16|214.23|212.63|213.55|211.95|0
1643372750000|2022-01-28 12:25:50|213.62|212.02|213.48|211.88|213.62|212.02|213.21|211.61|0
1643372760000|2022-01-28 12:26:00|213.35|211.75|213.76|212.16|213.76|212.16|213.35|211.75|0
1643372770000|2022-01-28 12:26:10|214.44|212.84|214.44|212.84|214.44|212.84|214.23|212.63|0
1643372780000|2022-01-28 12:26:20|214.85|213.25|214.64|213.04|214.85|213.25|214.64|213.04|0
1643372790000|2022-01-28 12:26:30|215.39|213.79|215.12|213.52|215.53|213.93|215.12|213.52|0
1643372800000|2022-01-28 12:26:40|215.26|213.66|214.64|213.04|215.26|213.66|214.64|213.04|0
1643372810000|2022-01-28 12:26:50|215.12|213.52|215.25|213.65|215.39|213.79|215.05|213.45|0
1643372820000|2022-01-28 12:27:00|215.53|213.93|215.25|213.65|215.53|213.93|215.25|213.65|0
1643372830000|2022-01-28 12:27:10|215.18|213.58|215.66|214.06|215.66|214.06|215.18|213.58|0
1643372840000|2022-01-28 12:27:20|215.53|213.93|216.08|214.48|216.08|214.48|215.53|213.93|0
1643372850000|2022-01-28 12:27:30|216.21|214.61|216.35|214.75|216.35|214.75|216.08|214.48|0
1643372860000|2022-01-28 12:27:40|216.49|214.89|216.21|214.61|216.49|214.89|216.21|214.61|0
1643372870000|2022-01-28 12:27:50|216.9|215.3|217.03|215.43|217.03|215.43|216.9|215.3|0
1643372880000|2022-01-28 12:28:00|216.96|215.36|217.17|215.57|217.17|215.57|216.96|215.36|0
1643372890000|2022-01-28 12:28:10|217.31|215.71|217.1|215.5|217.31|215.71|217.03|215.43|0
1643372900000|2022-01-28 12:28:20|217.03|215.43|216.62|215.02|217.03|215.43|216.62|215.02|0
1643372910000|2022-01-28 12:28:30|216.96|215.36|217.17|215.57|217.31|215.71|216.96|215.36|0
1643372920000|2022-01-28 12:28:40|217.03|215.43|217.79|216.19|217.79|216.19|217.03|215.43|0
1643372930000|2022-01-28 12:28:50|217.92|216.32|218.47|216.87|218.47|216.87|217.86|216.26|0
1643372940000|2022-01-28 12:29:00|218.27|216.67|217.31|215.71|218.27|216.67|217.03|215.43|0
1643372950000|2022-01-28 12:29:10|217.72|216.12|216.9|215.3|217.72|216.12|216.9|215.3|0
1643372960000|2022-01-28 12:29:20|216.21|214.61|216.48|214.88|216.48|214.88|216.21|214.61|0
1643372970000|2022-01-28 12:29:30|216.62|215.02|216.55|214.95|216.69|215.09|216.41|214.81|0
1643372980000|2022-01-28 12:29:40|216.62|215.02|216.9|215.3|216.9|215.3|216.55|214.95|0
1643372990000|2022-01-28 12:29:50|217.51|215.91|217.17|215.57|217.58|215.98|217.17|215.57|0
1643373000000|2022-01-28 12:30:00|217.03|215.43|217.31|215.71|217.31|215.71|216.76|215.16|0
1643373010000|2022-01-28 12:30:10|217.44|215.84|216.55|214.95|217.58|215.98|216.55|214.95|0
1643373020000|2022-01-28 12:30:20|216.76|215.16|217.72|216.12|217.72|216.12|216.62|215.02|0
1643373030000|2022-01-28 12:30:30|217.44|215.84|218.47|216.87|218.47|216.87|217.44|215.84|0
1643373040000|2022-01-28 12:30:40|218.41|216.81|217.99|216.39|218.47|216.87|217.99|216.39|0
1643373050000|2022-01-28 12:30:50|217.44|215.84|216.89|215.29|217.44|215.84|216.89|215.29|0
1643373060000|2022-01-28 12:31:00|217.17|215.57|216.35|214.75|217.17|215.57|216.35|214.75|0
1643373070000|2022-01-28 12:31:10|216.48|214.88|215.93|214.33|216.76|215.16|215.93|214.33|0
1643373080000|2022-01-28 12:31:20|215.73|214.13|217.1|215.5|217.1|215.5|215.73|214.13|0
1643373090000|2022-01-28 12:31:30|217.31|215.71|217.23|215.63|217.31|215.71|216.62|215.02|0
1643373100000|2022-01-28 12:31:40|217.72|216.12|217.86|216.26|218.2|216.6|217.72|216.12|0
1643373110000|2022-01-28 12:31:50|217.72|216.12|217.78|216.18|217.78|216.18|217.51|215.91|0
1643373120000|2022-01-28 12:32:00|217.72|216.12|217.58|215.98|217.72|216.12|217.58|215.98|0
1643373130000|2022-01-28 12:32:10|217.85|216.25|217.72|216.12|217.85|216.25|217.72|216.12|0
1643373140000|2022-01-28 12:32:20|217.85|216.25|217.3|215.7|217.85|216.25|217.3|215.7|0
1643373150000|2022-01-28 12:32:30|217.17|215.57|217.72|216.12|217.78|216.18|217.17|215.57|0
1643373160000|2022-01-28 12:32:40|218.2|216.6|218.13|216.53|218.2|216.6|218.13|216.53|0
1643373170000|2022-01-28 12:32:50|218.33|216.73|218.75|217.15|218.75|217.15|218.33|216.73|0
1643373180000|2022-01-28 12:33:00|219.09|217.49|218.13|216.53|219.09|217.49|218.13|216.53|0
1643373190000|2022-01-28 12:33:10|218.33|216.73|218.27|216.67|218.4|216.8|218.27|216.67|0
1643373200000|2022-01-28 12:33:20|218.13|216.53|218.13|216.53|218.27|216.67|218.13|216.53|0
1643373210000|2022-01-28 12:33:30|217.72|216.12|217.72|216.12|217.78|216.18|217.72|216.12|0
1643373220000|2022-01-28 12:33:40|217.51|215.91|217.72|216.12|217.85|216.25|217.51|215.91|0
1643373230000|2022-01-28 12:33:50|217.37|215.77|217.72|216.12|217.72|216.12|217.3|215.7|0
1643373240000|2022-01-28 12:34:00|217.85|216.25|217.58|215.98|217.85|216.25|217.51|215.91|0
1643373250000|2022-01-28 12:34:10|217.85|216.25|217.72|216.12|217.85|216.25|217.72|216.12|0
1643373260000|2022-01-28 12:34:20|217.37|215.77|217.72|216.12|217.72|216.12|217.37|215.77|0
1643373270000|2022-01-28 12:34:30|217.85|216.25|217.58|215.98|217.85|216.25|217.58|215.98|0
1643373280000|2022-01-28 12:34:40|217.72|216.12|217.3|215.7|217.72|216.12|217.3|215.7|0
1643373290000|2022-01-28 12:34:50|217.37|215.77|217.03|215.43|217.44|215.84|217.03|215.43|0
1643373300000|2022-01-28 12:35:00|216.89|215.29|217.03|215.43|217.03|215.43|216.82|215.22|0
1643373310000|2022-01-28 12:35:10|217.17|215.57|217.64|216.04|217.71|216.11|217.17|215.57|0
1643373320000|2022-01-28 12:35:20|217.71|216.11|217.51|215.91|217.71|216.11|217.51|215.91|0
1643373330000|2022-01-28 12:35:30|217.44|215.84|216.75|215.15|217.58|215.98|216.75|215.15|0
1643373340000|2022-01-28 12:35:40|216.62|215.02|216.89|215.29|216.89|215.29|216.48|214.88|0
1643373350000|2022-01-28 12:35:50|216.75|215.15|217.03|215.43|217.16|215.56|216.75|215.15|0
1643373360000|2022-01-28 12:36:00|216.41|214.81|216|214.4|216.41|214.81|216|214.4|0
1643373370000|2022-01-28 12:36:10|215.52|213.92|216.62|215.02|216.62|215.02|215.52|213.92|0
1643373380000|2022-01-28 12:36:20|216.75|215.15|216.75|215.15|216.96|215.36|216.48|214.88|0
1643373390000|2022-01-28 12:36:30|216.48|214.88|215.79|214.19|216.48|214.88|215.79|214.19|0
1643373400000|2022-01-28 12:36:40|216|214.4|216.07|214.47|216.07|214.47|215.93|214.33|0
1643373410000|2022-01-28 12:36:50|216.34|214.74|216.27|214.67|216.75|215.15|216.27|214.67|0
1643373420000|2022-01-28 12:37:00|215.79|214.19|215.52|213.92|215.79|214.19|215.52|213.92|0
1643373430000|2022-01-28 12:37:10|215.25|213.65|215.11|213.51|215.25|213.65|215.11|213.51|0
1643373440000|2022-01-28 12:37:20|215.04|213.44|214.56|212.96|215.04|213.44|214.56|212.96|0
1643373450000|2022-01-28 12:37:30|214.29|212.69|213.75|212.15|214.29|212.69|213.75|212.15|0
1643373460000|2022-01-28 12:37:40|213.34|211.74|213.61|212.01|213.61|212.01|213.34|211.74|0
1643373470000|2022-01-28 12:37:50|213.95|212.35|213.61|212.01|213.95|212.35|213.47|211.87|0
1643373480000|2022-01-28 12:38:00|213.74|212.14|211.95|210.35|213.81|212.21|211.95|210.35|0
1643373490000|2022-01-28 12:38:10|214.27|212.67|214.14|212.54|214.47|212.87|214.14|212.54|0
1643373500000|2022-01-28 12:38:20|215.34|213.74|214.73|213.13|215.41|213.81|214.73|213.13|0
1643373510000|2022-01-28 12:38:30|214.87|213.27|215.82|214.22|215.82|214.22|214.87|213.27|0
1643373520000|2022-01-28 12:38:40|215.55|213.95|214.73|213.13|215.55|213.95|214.73|213.13|0
1643373530000|2022-01-28 12:38:50|214.6|213|214.32|212.72|214.73|213.13|214.32|212.72|0
1643373540000|2022-01-28 12:39:00|214.19|212.59|213.92|212.32|214.25|212.65|213.92|212.32|0
1643373550000|2022-01-28 12:39:10|214.05|212.45|214.19|212.59|214.19|212.59|214.05|212.45|0
1643373560000|2022-01-28 12:39:20|214.46|212.86|214.19|212.59|214.46|212.86|214.19|212.59|0
1643373570000|2022-01-28 12:39:30|214.25|212.65|214.19|212.59|214.25|212.65|214.19|212.59|0
1643373580000|2022-01-28 12:39:40|214.05|212.45|213.65|212.05|214.05|212.45|213.65|212.05|0
1643373590000|2022-01-28 12:39:50|213.78|212.18|213.37|211.77|213.78|212.18|213.37|211.77|0
1643373600000|2022-01-28 12:40:00|213.58|211.98|213.65|212.05|213.65|212.05|213.51|211.91|0
1643373610000|2022-01-28 12:40:10|213.78|212.18|213.37|211.77|213.78|212.18|213.37|211.77|0
1643373620000|2022-01-28 12:40:20|213.24|211.64|213.24|211.64|213.37|211.77|213.24|211.64|0
1643373630000|2022-01-28 12:40:30|212.83|211.23|213.24|211.64|213.24|211.64|212.7|211.1|0
1643373640000|2022-01-28 12:40:40|213.78|212.18|214.32|212.72|214.32|212.72|213.78|212.18|0
1643373650000|2022-01-28 12:40:50|214.46|212.86|214.87|213.27|214.87|213.27|214.32|212.72|0
1643373660000|2022-01-28 12:41:00|214.73|213.13|214.46|212.86|214.73|213.13|214.46|212.86|0
1643373670000|2022-01-28 12:41:10|214.59|212.99|214.59|212.99|214.59|212.99|214.46|212.86|0
1643373680000|2022-01-28 12:41:20|214.32|212.72|214.19|212.59|214.32|212.72|214.05|212.45|0
1643373690000|2022-01-28 12:41:30|213.3|211.7|213.57|211.97|213.78|212.18|213.3|211.7|0
1643373700000|2022-01-28 12:41:40|213.64|212.04|213.84|212.24|213.84|212.24|213.51|211.91|0
1643373710000|2022-01-28 12:41:50|213.91|212.31|213.78|212.18|213.98|212.38|213.78|212.18|0
1643373720000|2022-01-28 12:42:00|214.19|212.59|214.66|213.06|214.66|213.06|214.05|212.45|0
1643373730000|2022-01-28 12:42:10|214.73|213.13|214.59|212.99|215.14|213.54|214.59|212.99|0
1643373740000|2022-01-28 12:42:20|214.32|212.72|214.05|212.45|214.32|212.72|213.91|212.31|0
1643373750000|2022-01-28 12:42:30|214.25|212.65|214.19|212.59|214.25|212.65|214.11|212.51|0
1643373760000|2022-01-28 12:42:40|214.25|212.65|214.25|212.65|214.25|212.65|214.25|212.65|0
1643373770000|2022-01-28 12:42:50|214.32|212.72|214.05|212.45|214.32|212.72|213.84|212.24|0
1643373780000|2022-01-28 12:43:00|213.78|212.18|213.64|212.04|213.78|212.18|213.51|211.91|0
1643373790000|2022-01-28 12:43:10|213.91|212.31|213.91|212.31|214.05|212.45|213.78|212.18|0
1643373800000|2022-01-28 12:43:20|214.11|212.51|213.51|211.91|214.18|212.58|213.51|211.91|0
1643373810000|2022-01-28 12:43:30|213.64|212.04|213.37|211.77|213.64|212.04|213.37|211.77|0
1643373820000|2022-01-28 12:43:40|213.44|211.84|212.97|211.37|213.44|211.84|212.97|211.37|0
1643373830000|2022-01-28 12:43:50|212.83|211.23|212.16|210.56|212.83|211.23|212.09|210.49|0
1643373840000|2022-01-28 12:44:00|212.29|210.69|211.89|210.29|212.29|210.69|211.89|210.29|0
1643373850000|2022-01-28 12:44:10|211.62|210.02|211.62|210.02|211.62|210.02|211.48|209.88|0
1643373860000|2022-01-28 12:44:20|211.48|209.88|211.89|210.29|211.89|210.29|211.48|209.88|0
1643373870000|2022-01-28 12:44:30|211.82|210.22|212.42|210.82|212.42|210.82|211.82|210.22|0
1643373880000|2022-01-28 12:44:40|212.29|210.69|211.89|210.29|212.29|210.69|211.89|210.29|0
1643373890000|2022-01-28 12:44:50|212.02|210.42|211.88|210.28|212.02|210.42|211.75|210.15|0
1643373900000|2022-01-28 12:45:00|211.75|210.15|211.88|210.28|211.88|210.28|211.75|210.15|0
1643373910000|2022-01-28 12:45:10|212.15|210.55|212.56|210.96|212.56|210.96|212.15|210.55|0
1643373920000|2022-01-28 12:45:20|212.29|210.69|211.75|210.15|212.29|210.69|211.75|210.15|0
1643373930000|2022-01-28 12:45:30|211.54|209.94|211.68|210.08|211.68|210.08|211.54|209.94|0
1643373940000|2022-01-28 12:45:40|211.61|210.01|211.48|209.88|211.61|210.01|211.48|209.88|0
1643373950000|2022-01-28 12:45:50|211.61|210.01|211.88|210.28|211.88|210.28|211.61|210.01|0
1643373960000|2022-01-28 12:46:00|212.29|210.69|211.48|209.88|212.29|210.69|211.48|209.88|0
1643373970000|2022-01-28 12:46:10|211.21|209.61|211.21|209.61|211.21|209.61|211.08|209.48|0
1643373980000|2022-01-28 12:46:20|211.27|209.67|211.27|209.67|211.27|209.67|211.27|209.67|0
1643373990000|2022-01-28 12:46:30|211.21|209.61|211.21|209.61|211.21|209.61|211.08|209.48|0
1643374000000|2022-01-28 12:46:40|211.08|209.48|210.87|209.27|211.08|209.48|210.81|209.21|0
1643374010000|2022-01-28 12:46:50|211.08|209.48|210.6|209|211.08|209.48|210.6|209|0
1643374020000|2022-01-28 12:47:00|210.4|208.8|210.27|208.67|210.4|208.8|210.27|208.67|0
1643374030000|2022-01-28 12:47:10|210.13|208.53|210.13|208.53|210.27|208.67|210.13|208.53|0
1643374040000|2022-01-28 12:47:20|210|208.4|209.13|207.53|210|208.4|209.13|207.53|0
1643374050000|2022-01-28 12:47:30|208.93|207.33|208.8|207.2|209.06|207.46|208.8|207.2|0
1643374060000|2022-01-28 12:47:40|208.66|207.06|210.4|208.8|210.4|208.8|208.66|207.06|0
1643374070000|2022-01-28 12:47:50|210.33|208.73|211.07|209.47|211.07|209.47|210.13|208.53|0
1643374080000|2022-01-28 12:48:00|209.87|208.27|210.4|208.8|210.4|208.8|209.87|208.27|0
1643374090000|2022-01-28 12:48:10|210.87|209.27|210.67|209.07|210.94|209.34|210.67|209.07|0
1643374100000|2022-01-28 12:48:20|211.21|209.61|211.48|209.88|211.48|209.88|211.07|209.47|0
1643374110000|2022-01-28 12:48:30|211.75|210.15|211.34|209.74|211.75|210.15|211.34|209.74|0
1643374120000|2022-01-28 12:48:40|211.48|209.88|211.48|209.88|211.48|209.88|210.27|208.67|0
1643374130000|2022-01-28 12:48:50|211.61|210.01|211.61|210.01|211.61|210.01|211.61|210.01|0
1643374140000|2022-01-28 12:49:00|211.48|209.88|211.61|210.01|211.61|210.01|211.48|209.88|0
1643374150000|2022-01-28 12:49:10|210.73|209.13|211.07|209.47|211.48|209.88|210.73|209.13|0
1643374160000|2022-01-28 12:49:20|211.21|209.61|210.94|209.34|211.21|209.61|210.8|209.2|0
1643374170000|2022-01-28 12:49:30|210.8|209.2|210.8|209.2|210.8|209.2|210.8|209.2|0
1643374180000|2022-01-28 12:49:40|210.67|209.07|210.4|208.8|210.8|209.2|210.4|208.8|0
1643374190000|2022-01-28 12:49:50|210.27|208.67|210.06|208.46|210.4|208.8|210.06|208.46|0
1643374200000|2022-01-28 12:50:00|210.27|208.67|210|208.4|210.27|208.67|210|208.4|0
1643374210000|2022-01-28 12:50:10|209.73|208.13|209.66|208.06|209.73|208.13|209.6|208|0
1643374220000|2022-01-28 12:50:20|209.6|208|209.46|207.86|209.6|208|209.46|207.86|0
1643374230000|2022-01-28 12:50:30|209.39|207.79|209.6|208|209.6|208|209.39|207.79|0
1643374240000|2022-01-28 12:50:40|210.53|208.93|210.8|209.2|210.8|209.2|210.4|208.8|0
1643374250000|2022-01-28 12:50:50|210.4|208.8|210.4|208.8|210.53|208.93|210.27|208.67|0
1643374260000|2022-01-28 12:51:00|210.53|208.93|210.67|209.07|210.8|209.2|210.53|208.93|0
1643374270000|2022-01-28 12:51:10|210.6|209|210.8|209.2|210.8|209.2|210.53|208.93|0
1643374280000|2022-01-28 12:51:20|210.94|209.34|210.8|209.2|210.94|209.34|210.73|209.13|0
1643374290000|2022-01-28 12:51:30|210.94|209.34|211.14|209.54|211.14|209.54|210.94|209.34|0
1643374300000|2022-01-28 12:51:40|211.34|209.74|211.74|210.14|211.74|210.14|211.34|209.74|0
1643374310000|2022-01-28 12:51:50|211.61|210.01|211.67|210.07|211.67|210.07|211.54|209.94|0
1643374320000|2022-01-28 12:52:00|212.01|210.41|212.15|210.55|212.15|210.55|212.01|210.41|0
1643374330000|2022-01-28 12:52:10|211.61|210.01|211.74|210.14|211.74|210.14|211.21|209.61|0
1643374340000|2022-01-28 12:52:20|211.88|210.28|211.4|209.8|211.88|210.28|211.4|209.8|0
1643374350000|2022-01-28 12:52:30|211.74|210.14|211.67|210.07|211.88|210.28|211.67|210.07|0
1643374360000|2022-01-28 12:52:40|211.61|210.01|211.74|210.14|211.74|210.14|211.47|209.87|0
1643374370000|2022-01-28 12:52:50|211.61|210.01|210.94|209.34|211.61|210.01|210.94|209.34|0
1643374380000|2022-01-28 12:53:00|210.53|208.93|210.4|208.8|210.53|208.93|210.4|208.8|0
1643374390000|2022-01-28 12:53:10|210.13|208.53|210.26|208.66|210.26|208.66|210.13|208.53|0
1643374400000|2022-01-28 12:53:20|210.8|209.2|211.94|210.34|211.94|210.34|210.8|209.2|0
1643374410000|2022-01-28 12:53:30|212.28|210.68|212.55|210.95|212.55|210.95|212.21|210.61|0
1643374420000|2022-01-28 12:53:40|212.82|211.22|212.96|211.36|212.96|211.36|212.75|211.15|0
1643374430000|2022-01-28 12:53:50|213.02|211.42|213.5|211.9|213.5|211.9|213.02|211.42|0
1643374440000|2022-01-28 12:54:00|213.56|211.96|213.63|212.03|213.63|212.03|213.36|211.76|0
1643374450000|2022-01-28 12:54:10|213.7|212.1|213.5|211.9|213.7|212.1|213.5|211.9|0
1643374460000|2022-01-28 12:54:20|213.36|211.76|213.16|211.56|213.36|211.76|212.96|211.36|0
1643374470000|2022-01-28 12:54:30|212.96|211.36|213.09|211.49|213.09|211.49|212.82|211.22|0
1643374480000|2022-01-28 12:54:40|212.82|211.22|212.82|211.22|213.23|211.63|212.82|211.22|0
1643374490000|2022-01-28 12:54:50|212.96|211.36|212.82|211.22|212.96|211.36|212.82|211.22|0
1643374500000|2022-01-28 12:55:00|213.16|211.56|212.15|210.55|213.16|211.56|212.15|210.55|0
1643374510000|2022-01-28 12:55:10|211.88|210.28|211.88|210.28|212.01|210.41|211.88|210.28|0
1643374520000|2022-01-28 12:55:20|211.47|209.87|211.34|209.74|211.47|209.87|211.34|209.74|0
1643374530000|2022-01-28 12:55:30|211.4|209.8|211.07|209.47|211.54|209.94|211.07|209.47|0
1643374540000|2022-01-28 12:55:40|210.8|209.2|210.66|209.06|210.8|209.2|210.66|209.06|0
1643374550000|2022-01-28 12:55:50|210.93|209.33|211.13|209.53|211.13|209.53|210.8|209.2|0
1643374560000|2022-01-28 12:56:00|211.34|209.74|212.55|210.95|212.55|210.95|211.34|209.74|0
1643374570000|2022-01-28 12:56:10|212.41|210.81|213.02|211.42|213.02|211.42|212.41|210.81|0
1643374580000|2022-01-28 12:56:20|213.29|211.69|213.9|212.3|213.9|212.3|213.29|211.69|0
1643374590000|2022-01-28 12:56:30|213.63|212.03|213.22|211.62|213.63|212.03|213.09|211.49|0
1643374600000|2022-01-28 12:56:40|213.77|212.17|214.44|212.84|214.44|212.84|213.77|212.17|0
1643374610000|2022-01-28 12:56:50|214.17|212.57|213.83|212.23|214.17|212.57|213.77|212.17|0
1643374620000|2022-01-28 12:57:00|213.77|212.17|214.04|212.44|214.04|212.44|213.49|211.89|0
1643374630000|2022-01-28 12:57:10|214.78|213.18|214.85|213.25|214.85|213.25|214.78|213.18|0
1643374640000|2022-01-28 12:57:20|214.78|213.18|214.58|212.98|214.85|213.25|214.51|212.91|0
1643374650000|2022-01-28 12:57:30|214.31|212.71|214.44|212.84|214.44|212.84|214.1|212.5|0
1643374660000|2022-01-28 12:57:40|214.58|212.98|213.22|211.62|214.58|212.98|213.22|211.62|0
1643374670000|2022-01-28 12:57:50|212.95|211.35|213.22|211.62|213.22|211.62|212.95|211.35|0
1643374680000|2022-01-28 12:58:00|213.63|212.03|214.17|212.57|214.17|212.57|213.63|212.03|0
1643374690000|2022-01-28 12:58:10|214.04|212.44|213.63|212.03|214.04|212.44|213.63|212.03|0
1643374700000|2022-01-28 12:58:20|213.9|212.3|214.04|212.44|214.17|212.57|213.9|212.3|0
1643374710000|2022-01-28 12:58:30|214.17|212.57|214.04|212.44|214.58|212.98|214.04|212.44|0
1643374720000|2022-01-28 12:58:40|214.17|212.57|214.71|213.11|214.71|213.11|214.17|212.57|0
1643374730000|2022-01-28 12:58:50|214.58|212.98|214.17|212.57|214.58|212.98|214.17|212.57|0
1643374740000|2022-01-28 12:59:00|214.31|212.71|214.44|212.84|214.44|212.84|214.24|212.64|0
1643374750000|2022-01-28 12:59:10|214.58|212.98|214.71|213.11|214.71|213.11|214.58|212.98|0
1643374760000|2022-01-28 12:59:20|214.37|212.77|214.58|212.98|214.64|213.04|214.17|212.57|0
1643374770000|2022-01-28 12:59:30|214.71|213.11|214.78|213.18|214.85|213.25|214.71|213.11|0
1643374780000|2022-01-28 12:59:40|214.71|213.11|214.58|212.98|214.71|213.11|214.58|212.98|0
1643374790000|2022-01-28 12:59:50|214.44|212.84|214.3|212.7|214.44|212.84|214.3|212.7|0
1643374800000|2022-01-28 13:00:00|214.98|213.38|214.58|212.98|215.39|213.79|214.58|212.98|0
1643374810000|2022-01-28 13:00:10|214.3|212.7|214.44|212.84|214.85|213.25|214.3|212.7|0
1643374820000|2022-01-28 13:00:20|214.3|212.7|214.71|213.11|214.98|213.38|214.3|212.7|0
1643374830000|2022-01-28 13:00:30|214.3|212.7|213.9|212.3|214.3|212.7|213.63|212.03|0
1643374840000|2022-01-28 13:00:40|213.63|212.03|213.76|212.16|213.76|212.16|213.63|212.03|0
1643374850000|2022-01-28 13:00:50|213.63|212.03|213.63|212.03|213.76|212.16|213.63|212.03|0
1643374860000|2022-01-28 13:01:00|213.49|211.89|213.76|212.16|213.76|212.16|213.36|211.76|0
1643374870000|2022-01-28 13:01:10|213.49|211.89|213.15|211.55|213.49|211.89|213.15|211.55|0
1643374880000|2022-01-28 13:01:20|213.08|211.48|213.36|211.76|213.36|211.76|213.08|211.48|0
1643374890000|2022-01-28 13:01:30|213.49|211.89|214.03|212.43|214.03|212.43|213.49|211.89|0
1643374900000|2022-01-28 13:01:40|214.3|212.7|214.71|213.11|214.71|213.11|214.3|212.7|0
1643374910000|2022-01-28 13:01:50|214.85|213.25|214.98|213.38|214.98|213.38|214.85|213.25|0
1643374920000|2022-01-28 13:02:00|214.85|213.25|214.98|213.38|214.98|213.38|214.71|213.11|0
1643374930000|2022-01-28 13:02:10|214.71|213.11|215.12|213.52|215.12|213.52|214.71|213.11|0
1643374940000|2022-01-28 13:02:20|215.39|213.79|215.05|213.45|215.39|213.79|214.85|213.25|0
1643374950000|2022-01-28 13:02:30|214.78|213.18|214.71|213.11|214.78|213.18|214.71|213.11|0
1643374960000|2022-01-28 13:02:40|214.77|213.17|214.57|212.97|214.85|213.25|214.57|212.97|0
1643374970000|2022-01-28 13:02:50|214.85|213.25|214.44|212.84|214.85|213.25|214.37|212.77|0
1643374980000|2022-01-28 13:03:00|214.98|213.38|214.71|213.11|214.98|213.38|214.71|213.11|0
1643374990000|2022-01-28 13:03:10|215.12|213.52|214.84|213.24|215.12|213.52|214.84|213.24|0
1643375000000|2022-01-28 13:03:20|215.66|214.06|216.34|214.74|216.34|214.74|215.66|214.06|0
1643375010000|2022-01-28 13:03:30|216.21|214.61|216.34|214.74|216.34|214.74|215.93|214.33|0
1643375020000|2022-01-28 13:03:40|216.07|214.47|215.93|214.33|216.07|214.47|215.93|214.33|0
1643375030000|2022-01-28 13:03:50|216.07|214.47|216.48|214.88|216.48|214.88|215.8|214.2|0
1643375040000|2022-01-28 13:04:00|216.13|214.53|215.66|214.06|216.13|214.53|215.66|214.06|0
1643375050000|2022-01-28 13:04:10|215.8|214.2|216.2|214.6|216.34|214.74|215.8|214.2|0
1643375060000|2022-01-28 13:04:20|216.34|214.74|215.93|214.33|216.34|214.74|215.93|214.33|0
1643375070000|2022-01-28 13:04:30|216.2|214.6|216.48|214.88|216.48|214.88|216.2|214.6|0
1643375080000|2022-01-28 13:04:40|216.75|215.15|216.82|215.22|216.82|215.22|216.34|214.74|0
1643375090000|2022-01-28 13:04:50|216.75|215.15|217.02|215.42|217.09|215.49|216.75|215.15|0
1643375100000|2022-01-28 13:05:00|217.3|215.7|217.16|215.56|217.3|215.7|217.16|215.56|0
1643375110000|2022-01-28 13:05:10|217.3|215.7|217.43|215.83|217.43|215.83|217.16|215.56|0
1643375120000|2022-01-28 13:05:20|216.89|215.29|216.75|215.15|217.09|215.49|216.75|215.15|0
1643375130000|2022-01-28 13:05:30|216.61|215.01|216.89|215.29|216.89|215.29|216.61|215.01|0
1643375140000|2022-01-28 13:05:40|216.75|215.15|216.34|214.74|216.75|215.15|216.34|214.74|0
1643375150000|2022-01-28 13:05:50|216.2|214.6|215.25|213.65|216.2|214.6|215.25|213.65|0
1643375160000|2022-01-28 13:06:00|215.52|213.92|215.39|213.79|215.52|213.92|215.39|213.79|0
1643375170000|2022-01-28 13:06:10|215.79|214.19|215.39|213.79|215.93|214.33|215.39|213.79|0
1643375180000|2022-01-28 13:06:20|215.79|214.19|215.11|213.51|215.79|214.19|215.11|213.51|0
1643375190000|2022-01-28 13:06:30|215.25|213.65|215.52|213.92|215.52|213.92|215.25|213.65|0
1643375200000|2022-01-28 13:06:40|215.59|213.99|215.31|213.71|215.59|213.99|215.11|213.51|0
1643375210000|2022-01-28 13:06:50|215.25|213.65|215.31|213.71|215.31|213.71|215.04|213.44|0
1643375220000|2022-01-28 13:07:00|215.18|213.58|215.11|213.51|215.39|213.79|215.11|213.51|0
1643375230000|2022-01-28 13:07:10|215.25|213.65|214.71|213.11|215.25|213.65|214.57|212.97|0
1643375240000|2022-01-28 13:07:20|214.63|213.03|214.84|213.24|214.84|213.24|214.63|213.03|0
1643375250000|2022-01-28 13:07:30|214.71|213.11|214.57|212.97|214.71|213.11|214.43|212.83|0
1643375260000|2022-01-28 13:07:40|214.16|212.56|213.76|212.16|214.16|212.56|213.35|211.75|0
1643375270000|2022-01-28 13:07:50|213.21|211.61|213.21|211.61|213.35|211.75|212.74|211.14|0
1643375280000|2022-01-28 13:08:00|213.89|212.29|212.81|211.21|213.89|212.29|212.54|210.94|0
1643375290000|2022-01-28 13:08:10|213.08|211.48|213.55|211.95|213.55|211.95|212.81|211.21|0
1643375300000|2022-01-28 13:08:20|213.35|211.75|214.23|212.63|214.3|212.7|213.21|211.61|0
1643375310000|2022-01-28 13:08:30|214.43|212.83|214.3|212.7|214.43|212.83|214.09|212.49|0
1643375320000|2022-01-28 13:08:40|214.23|212.63|213.62|212.02|214.23|212.63|213.62|212.02|0
1643375330000|2022-01-28 13:08:50|213.48|211.88|213.62|212.02|214.03|212.43|213.48|211.88|0
1643375340000|2022-01-28 13:09:00|213.55|211.95|213.89|212.29|214.03|212.43|213.55|211.95|0
1643375350000|2022-01-28 13:09:10|214.16|212.56|214.36|212.76|214.43|212.83|214.16|212.56|0
1643375360000|2022-01-28 13:09:20|214.3|212.7|214.7|213.1|214.7|213.1|214.3|212.7|0
1643375370000|2022-01-28 13:09:30|214.98|213.38|213.82|212.22|214.98|213.38|213.82|212.22|0
1643375380000|2022-01-28 13:09:40|213.68|212.08|214.02|212.42|214.02|212.42|213.48|211.88|0
1643375390000|2022-01-28 13:09:50|214.16|212.56|214.43|212.83|214.57|212.97|214.16|212.56|0
1643375400000|2022-01-28 13:10:00|214.02|212.42|213.75|212.15|214.02|212.42|213.75|212.15|0
1643375410000|2022-01-28 13:10:10|214.02|212.42|213.35|211.75|214.02|212.42|213.21|211.61|0
1643375420000|2022-01-28 13:10:20|213.21|211.61|213.21|211.61|213.21|211.61|213.21|211.61|0
1643375430000|2022-01-28 13:10:30|213.62|212.02|214.3|212.7|214.3|212.7|213.62|212.02|0
1643375440000|2022-01-28 13:10:40|213.89|212.29|213.89|212.29|213.89|212.29|213.82|212.22|0
1643375450000|2022-01-28 13:10:50|214.3|212.7|214.29|212.69|214.3|212.7|214.16|212.56|0
1643375460000|2022-01-28 13:11:00|214.16|212.56|214.7|213.1|214.7|213.1|214.16|212.56|0
1643375470000|2022-01-28 13:11:10|214.97|213.37|216.2|214.6|216.2|214.6|214.97|213.37|0
1643375480000|2022-01-28 13:11:20|216.33|214.73|215.93|214.33|216.47|214.87|215.93|214.33|0
1643375490000|2022-01-28 13:11:30|215.79|214.19|216.26|214.66|216.26|214.66|215.79|214.19|0
1643375500000|2022-01-28 13:11:40|216.33|214.73|216.47|214.87|216.74|215.14|216.33|214.73|0
1643375510000|2022-01-28 13:11:50|216.33|214.73|216.95|215.35|217.02|215.42|216.33|214.73|0
1643375520000|2022-01-28 13:12:00|216.74|215.14|216.88|215.28|217.02|215.42|216.74|215.14|0
1643375530000|2022-01-28 13:12:10|216.33|214.73|216.47|214.87|216.54|214.94|216.33|214.73|0
1643375540000|2022-01-28 13:12:20|215.65|214.05|215.79|214.19|215.79|214.19|215.65|214.05|0
1643375550000|2022-01-28 13:12:30|215.24|213.64|214.33|212.73|215.38|213.78|214.33|212.73|0
1643375560000|2022-01-28 13:12:40|214.61|213.01|213.86|212.26|214.61|213.01|213.86|212.26|0
1643375570000|2022-01-28 13:12:50|213.79|212.19|214.33|212.73|214.33|212.73|213.79|212.19|0
1643375580000|2022-01-28 13:13:00|213.86|212.26|213.11|211.51|213.93|212.33|212.98|211.38|0
1643375590000|2022-01-28 13:13:10|213.65|212.05|213.52|211.92|214.06|212.46|213.52|211.92|0
1643375600000|2022-01-28 13:13:20|213.79|212.19|213.58|211.98|213.79|212.19|213.58|211.98|0
1643375610000|2022-01-28 13:13:30|213.93|212.33|214.47|212.87|214.47|212.87|213.93|212.33|0
1643375620000|2022-01-28 13:13:40|214.74|213.14|214.74|213.14|214.74|213.14|214.67|213.07|0
1643375630000|2022-01-28 13:13:50|214.61|213.01|215.01|213.41|215.01|213.41|214.61|213.01|0
1643375640000|2022-01-28 13:14:00|215.42|213.82|215.56|213.96|215.56|213.96|215.42|213.82|0
1643375650000|2022-01-28 13:14:10|215.76|214.16|215.69|214.09|215.83|214.23|215.69|214.09|0
1643375660000|2022-01-28 13:14:20|215.56|213.96|215.69|214.09|215.83|214.23|215.56|213.96|0
1643375670000|2022-01-28 13:14:30|215.97|214.37|215.69|214.09|215.97|214.37|215.69|214.09|0
1643375680000|2022-01-28 13:14:40|215.97|214.37|215.83|214.23|215.97|214.37|215.83|214.23|0
1643375690000|2022-01-28 13:14:50|215.9|214.3|216.24|214.64|216.24|214.64|215.9|214.3|0
1643375700000|2022-01-28 13:15:00|216.38|214.78|216.38|214.78|216.44|214.84|216.38|214.78|0
1643375710000|2022-01-28 13:15:10|216.51|214.91|216.44|214.84|216.65|215.05|216.44|214.84|0
1643375720000|2022-01-28 13:15:20|216.92|215.32|217.4|215.8|217.4|215.8|216.92|215.32|0
1643375730000|2022-01-28 13:15:30|217.61|216.01|218.29|216.69|218.43|216.83|217.61|216.01|0
1643375740000|2022-01-28 13:15:40|218.43|216.83|218.5|216.9|218.5|216.9|218.43|216.83|0
1643375750000|2022-01-28 13:15:50|218.57|216.97|218.16|216.56|218.57|216.97|218.16|216.56|0
1643375760000|2022-01-28 13:16:00|217.88|216.28|217.47|215.87|217.88|216.28|217.47|215.87|0
1643375770000|2022-01-28 13:16:10|217.33|215.73|217.61|216.01|217.61|216.01|217.33|215.73|0
1643375780000|2022-01-28 13:16:20|217.75|216.15|218.22|216.62|218.43|216.83|217.75|216.15|0
1643375790000|2022-01-28 13:16:30|218.43|216.83|219.12|217.52|219.12|217.52|218.43|216.83|0
1643375800000|2022-01-28 13:16:40|218.84|217.24|219.12|217.52|219.26|217.66|218.84|217.24|0
1643375810000|2022-01-28 13:16:50|219.26|217.66|219.26|217.66|219.53|217.93|219.26|217.66|0
1643375820000|2022-01-28 13:17:00|219.18|217.58|219.53|217.93|219.53|217.93|219.12|217.52|0
1643375830000|2022-01-28 13:17:10|219.39|217.79|218.84|217.24|219.39|217.79|218.71|217.11|0
1643375840000|2022-01-28 13:17:20|218.57|216.97|218.29|216.69|218.71|217.11|218.29|216.69|0
1643375850000|2022-01-28 13:17:30|218.16|216.56|218.08|216.48|218.29|216.69|218.02|216.42|0
1643375860000|2022-01-28 13:17:40|217.81|216.21|218.43|216.83|218.43|216.83|217.81|216.21|0
1643375870000|2022-01-28 13:17:50|218.29|216.69|217.61|216.01|218.29|216.69|217.61|216.01|0
1643375880000|2022-01-28 13:18:00|217.74|216.14|217.61|216.01|217.88|216.28|217.61|216.01|0
1643375890000|2022-01-28 13:18:10|217.33|215.73|217.33|215.73|217.33|215.73|217.33|215.73|0
1643375900000|2022-01-28 13:18:20|216.92|215.32|216.78|215.18|216.92|215.32|216.78|215.18|0
1643375910000|2022-01-28 13:18:30|216.92|215.32|216.92|215.32|217.06|215.46|216.92|215.32|0
1643375920000|2022-01-28 13:18:40|216.85|215.25|217.06|215.46|217.19|215.59|216.85|215.25|0
1643375930000|2022-01-28 13:18:50|217.33|215.73|217.33|215.73|217.33|215.73|217.06|215.46|0
1643375940000|2022-01-28 13:19:00|217.47|215.87|217.74|216.14|217.74|216.14|217.4|215.8|0
1643375950000|2022-01-28 13:19:10|218.02|216.42|217.74|216.14|218.02|216.42|217.74|216.14|0
1643375960000|2022-01-28 13:19:20|217.61|216.01|217.61|216.01|217.88|216.28|217.61|216.01|0
1643375970000|2022-01-28 13:19:30|217.47|215.87|218.57|216.97|218.57|216.97|217.47|215.87|0
1643375980000|2022-01-28 13:19:40|218.36|216.76|218.02|216.42|218.36|216.76|218.02|216.42|0
1643375990000|2022-01-28 13:19:50|217.88|216.28|218.15|216.55|218.15|216.55|217.88|216.28|0
1643376000000|2022-01-28 13:20:00|218.02|216.42|217.6|216|218.29|216.69|217.6|216|0
1643376010000|2022-01-28 13:20:10|217.47|215.87|216.71|215.11|217.47|215.87|216.71|215.11|0
1643376020000|2022-01-28 13:20:20|216.51|214.91|216.24|214.64|216.51|214.91|216.24|214.64|0
1643376030000|2022-01-28 13:20:30|216.37|214.77|216.3|214.7|216.51|214.91|216.24|214.64|0
1643376040000|2022-01-28 13:20:40|216.1|214.5|216.24|214.64|216.24|214.64|215.96|214.36|0
1643376050000|2022-01-28 13:20:50|216.23|214.63|215.69|214.09|216.23|214.63|215.69|214.09|0
1643376060000|2022-01-28 13:21:00|215.89|214.29|215.96|214.36|216.37|214.77|215.89|214.29|0
1643376070000|2022-01-28 13:21:10|216.1|214.5|215.96|214.36|216.1|214.5|215.75|214.15|0
1643376080000|2022-01-28 13:21:20|215.82|214.22|215.96|214.36|215.96|214.36|215.62|214.02|0
1643376090000|2022-01-28 13:21:30|216.3|214.7|216.37|214.77|216.37|214.77|216.23|214.63|0
1643376100000|2022-01-28 13:21:40|216.51|214.91|216.23|214.63|216.51|214.91|216.23|214.63|0
1643376110000|2022-01-28 13:21:50|216.1|214.5|216.23|214.63|216.23|214.63|216.1|214.5|0
1643376120000|2022-01-28 13:22:00|216.37|214.77|216.23|214.63|216.51|214.91|216.23|214.63|0
1643376130000|2022-01-28 13:22:10|216.37|214.77|215.28|213.68|216.37|214.77|215.28|213.68|0
1643376140000|2022-01-28 13:22:20|215.21|213.61|215.14|213.54|215.34|213.74|215.14|213.54|0
1643376150000|2022-01-28 13:22:30|214.87|213.27|214.87|213.27|214.87|213.27|214.73|213.13|0
1643376160000|2022-01-28 13:22:40|215.14|213.54|215.14|213.54|215.14|213.54|215.14|213.54|0
1643376170000|2022-01-28 13:22:50|215.01|213.41|214.73|213.13|215.07|213.47|214.73|213.13|0
1643376180000|2022-01-28 13:23:00|215.21|213.61|214.73|213.13|215.21|213.61|214.73|213.13|0
1643376190000|2022-01-28 13:23:10|214.53|212.93|214.73|213.13|214.87|213.27|214.53|212.93|0
1643376200000|2022-01-28 13:23:20|214.87|213.27|215.14|213.54|215.69|214.09|214.87|213.27|0
1643376210000|2022-01-28 13:23:30|214.87|213.27|215|213.4|215.41|213.81|214.73|213.13|0
1643376220000|2022-01-28 13:23:40|215.14|213.54|215.21|213.61|215.21|213.61|215|213.4|0
1643376230000|2022-01-28 13:23:50|215.55|213.95|215.55|213.95|215.82|214.22|215.55|213.95|0
1643376240000|2022-01-28 13:24:00|215.41|213.81|215.41|213.81|215.82|214.22|215.41|213.81|0
1643376250000|2022-01-28 13:24:10|215.82|214.22|216.1|214.5|216.1|214.5|215.82|214.22|0
1643376260000|2022-01-28 13:24:20|216.3|214.7|216.1|214.5|216.37|214.77|216.02|214.42|0
1643376270000|2022-01-28 13:24:30|215.82|214.22|215.41|213.81|215.82|214.22|215.41|213.81|0
1643376280000|2022-01-28 13:24:40|215.55|213.95|215.82|214.22|215.82|214.22|215.55|213.95|0
1643376290000|2022-01-28 13:24:50|215.55|213.95|215.41|213.81|215.55|213.95|215.28|213.68|0
1643376300000|2022-01-28 13:25:00|215.07|213.47|214.73|213.13|215.48|213.88|214.73|213.13|0
1643376310000|2022-01-28 13:25:10|214.87|213.27|214.73|213.13|215|213.4|214.73|213.13|0
1643376320000|2022-01-28 13:25:20|214.32|212.72|214.25|212.65|214.32|212.72|214.12|212.52|0
1643376330000|2022-01-28 13:25:30|214.05|212.45|213.71|212.11|214.05|212.45|213.71|212.11|0
1643376340000|2022-01-28 13:25:40|213.64|212.04|213.37|211.77|213.64|212.04|213.37|211.77|0
1643376350000|2022-01-28 13:25:50|213.51|211.91|213.1|211.5|213.51|211.91|213.1|211.5|0
1643376360000|2022-01-28 13:26:00|213.51|211.91|212.97|211.37|213.51|211.91|212.97|211.37|0
1643376370000|2022-01-28 13:26:10|213.37|211.77|213.64|212.04|213.64|212.04|213.24|211.64|0
1643376380000|2022-01-28 13:26:20|213.71|212.11|213.91|212.31|213.91|212.31|213.71|212.11|0
1643376390000|2022-01-28 13:26:30|213.78|212.18|214.46|212.86|214.46|212.86|213.78|212.18|0
1643376400000|2022-01-28 13:26:40|214.32|212.72|214.32|212.72|214.46|212.86|214.25|212.65|0
1643376410000|2022-01-28 13:26:50|214.19|212.59|213.71|212.11|214.19|212.59|213.71|212.11|0
1643376420000|2022-01-28 13:27:00|213.64|212.04|213.51|211.91|213.71|212.11|213.51|211.91|0
1643376430000|2022-01-28 13:27:10|213.64|212.04|213.78|212.18|213.78|212.18|213.51|211.91|0
1643376440000|2022-01-28 13:27:20|213.51|211.91|213.1|211.5|213.51|211.91|213.1|211.5|0
1643376450000|2022-01-28 13:27:30|213.37|211.77|214.46|212.86|214.46|212.86|213.37|211.77|0
1643376460000|2022-01-28 13:27:40|215.55|213.95|215.14|213.54|216.5|214.9|214.79|213.19|0
1643376470000|2022-01-28 13:27:50|215.55|213.95|215.48|213.88|215.55|213.95|215.14|213.54|0
1643376480000|2022-01-28 13:28:00|215.96|214.36|215.68|214.08|215.96|214.36|215.61|214.01|0
1643376490000|2022-01-28 13:28:10|215.61|214.01|215|213.4|215.61|214.01|215|213.4|0
1643376500000|2022-01-28 13:28:20|214.86|213.26|214.66|213.06|214.93|213.33|214.66|213.06|0
1643376510000|2022-01-28 13:28:30|214.46|212.86|214.05|212.45|214.46|212.86|214.05|212.45|0
1643376520000|2022-01-28 13:28:40|213.51|211.91|213.98|212.38|213.98|212.38|213.51|211.91|0
1643376530000|2022-01-28 13:28:50|214.11|212.51|213.98|212.38|214.11|212.51|213.84|212.24|0
1643376540000|2022-01-28 13:29:00|214.52|212.92|214.59|212.99|214.59|212.99|214.32|212.72|0
1643376550000|2022-01-28 13:29:10|214.73|213.13|215|213.4|215|213.4|214.73|213.13|0
1643376560000|2022-01-28 13:29:20|215.14|213.54|214.66|213.06|215.27|213.67|214.66|213.06|0
1643376570000|2022-01-28 13:29:30|214.32|212.72|215.2|213.6|215.2|213.6|214.32|212.72|0
1643376590000|2022-01-28 13:29:50|215.14|213.54|215.06|213.46|215.14|213.54|215.06|213.46|0
1643376600000|2022-01-28 13:30:00|215.2|213.6|217.66|216.06|217.66|216.06|215.2|213.6|0
1643376610000|2022-01-28 13:30:10|220.97|219.37|220.83|219.23|220.97|219.37|219.38|217.78|0
1643376620000|2022-01-28 13:30:20|219.93|218.33|224.72|223.12|224.72|223.12|219.93|218.33|0
1643376630000|2022-01-28 13:30:30|222.63|221.03|222.42|220.82|222.7|221.1|222.15|220.55|0
1643376640000|2022-01-28 13:30:40|221.45|219.85|221.45|219.85|221.45|219.85|220.97|219.37|0
1643376650000|2022-01-28 13:30:50|221.87|220.27|223.81|222.21|223.81|222.21|221.73|220.13|0
1643376660000|2022-01-28 13:31:00|224.51|222.91|224.3|222.7|224.51|222.91|224.3|222.7|0
1643376670000|2022-01-28 13:31:10|224.65|223.05|223.67|222.07|225.21|223.61|223.67|222.07|0
1643376680000|2022-01-28 13:31:20|224.09|222.49|227.52|225.92|227.52|225.92|224.09|222.49|0
1643376690000|2022-01-28 13:31:30|227.66|226.06|231.69|230.09|231.69|230.09|227.66|226.06|0
1643376700000|2022-01-28 13:31:40|229.71|228.11|229.21|227.61|229.71|228.11|229.21|227.61|0
1643376710000|2022-01-28 13:31:50|229.85|228.25|228.44|226.84|229.85|228.25|228.44|226.84|0
1643376720000|2022-01-28 13:32:00|228.58|226.98|228.72|227.12|228.72|227.12|228.58|226.98|0
1643376730000|2022-01-28 13:32:10|230.42|228.82|230.13|228.53|230.42|228.82|229.28|227.68|0
1643376740000|2022-01-28 13:32:20|230.27|228.67|232.47|230.87|232.47|230.87|230.27|228.67|0
1643376750000|2022-01-28 13:32:30|231.98|230.38|232.9|231.3|232.9|231.3|231.98|230.38|0
1643376760000|2022-01-28 13:32:40|233.04|231.44|231.69|230.09|233.04|231.44|231.33|229.73|0
1643376770000|2022-01-28 13:32:50|231.33|229.73|230.41|228.81|231.33|229.73|230.34|228.74|0
1643376780000|2022-01-28 13:33:00|230.56|228.96|229.85|228.25|230.56|228.96|229.85|228.25|0
1643376790000|2022-01-28 13:33:10|229.71|228.11|229.42|227.82|229.71|228.11|229.42|227.82|0
1643376800000|2022-01-28 13:33:20|229|227.4|229.42|227.82|229.42|227.82|228.65|227.05|0
1643376810000|2022-01-28 13:33:30|228.93|227.33|229.35|227.75|229.92|228.32|228.93|227.33|0
1643376820000|2022-01-28 13:33:40|229.71|228.11|229.77|228.17|229.77|228.17|229.49|227.89|0
1643376830000|2022-01-28 13:33:50|230.98|229.38|230.62|229.02|230.98|229.38|230.48|228.88|0
1643376840000|2022-01-28 13:34:00|230.56|228.96|231.69|230.09|231.69|230.09|230.56|228.96|0
1643376850000|2022-01-28 13:34:10|231.83|230.23|229.99|228.39|231.83|230.23|229.99|228.39|0
1643376860000|2022-01-28 13:34:20|230.2|228.6|229.56|227.96|230.2|228.6|229.07|227.47|0
1643376870000|2022-01-28 13:34:30|229|227.4|229.28|227.68|229.28|227.68|229|227.4|0
1643376880000|2022-01-28 13:34:40|229.85|228.25|229.85|228.25|230.41|228.81|229.85|228.25|0
1643376890000|2022-01-28 13:34:50|229.91|228.31|229.56|227.96|229.91|228.31|229.56|227.96|0
1643376900000|2022-01-28 13:35:00|229.99|228.39|230.84|229.24|230.84|229.24|229.99|228.39|0
1643376910000|2022-01-28 13:35:10|231.26|229.66|230.27|228.67|231.26|229.66|229.56|227.96|0
1643376920000|2022-01-28 13:35:20|230.13|228.53|230.41|228.81|230.41|228.81|229.99|228.39|0
1643376930000|2022-01-28 13:35:30|230.2|228.6|229.7|228.1|230.2|228.6|229.7|228.1|0
1643376940000|2022-01-28 13:35:40|229.77|228.17|229.99|228.39|229.99|228.39|229.77|228.17|0
1643376950000|2022-01-28 13:35:50|229.91|228.31|229.21|227.61|229.91|228.31|229.14|227.54|0
1643376960000|2022-01-28 13:36:00|229.7|228.1|228.15|226.55|229.7|228.1|228.15|226.55|0
1643376970000|2022-01-28 13:36:10|228.57|226.97|228.72|227.12|228.92|227.32|228.43|226.83|0
1643376980000|2022-01-28 13:36:20|228.86|227.26|231.12|229.52|231.12|229.52|228.86|227.26|0
1643376990000|2022-01-28 13:36:30|231.83|230.23|231.19|229.59|232.26|230.66|231.19|229.59|0
1643377000000|2022-01-28 13:36:40|231.4|229.8|229.85|228.25|231.4|229.8|229.85|228.25|0
1643377010000|2022-01-28 13:36:50|230.27|228.67|229.84|228.24|230.34|228.74|229.77|228.17|0
1643377020000|2022-01-28 13:37:00|229.77|228.17|230.13|228.53|230.2|228.6|229.77|228.17|0
1643377030000|2022-01-28 13:37:10|230.84|229.24|230.9|229.3|230.9|229.3|230.41|228.81|0
1643377040000|2022-01-28 13:37:20|230.69|229.09|230.27|228.67|230.76|229.16|229.99|228.39|0
1643377050000|2022-01-28 13:37:30|230.48|228.88|230.98|229.38|231.26|229.66|230.48|228.88|0
1643377060000|2022-01-28 13:37:40|230.76|229.16|232.11|230.51|232.11|230.51|230.69|229.09|0
1643377070000|2022-01-28 13:37:50|232.18|230.58|231.75|230.15|232.32|230.72|231.75|230.15|0
1643377080000|2022-01-28 13:38:00|231.26|229.66|230.98|229.38|231.26|229.66|230.69|229.09|0
1643377090000|2022-01-28 13:38:10|231.26|229.66|230.27|228.67|231.26|229.66|230.27|228.67|0
1643377100000|2022-01-28 13:38:20|230.9|229.3|231.12|229.52|231.12|229.52|230.69|229.09|0
1643377110000|2022-01-28 13:38:30|231.33|229.73|232.25|230.65|232.25|230.65|231.33|229.73|0
1643377120000|2022-01-28 13:38:40|232.82|231.22|232.68|231.08|233.25|231.65|232.68|231.08|0
1643377130000|2022-01-28 13:38:50|234.54|232.94|234.11|232.51|234.54|232.94|233.96|232.36|0
1643377140000|2022-01-28 13:39:00|234.89|233.29|233.96|232.36|234.89|233.29|233.46|231.86|0
1643377150000|2022-01-28 13:39:10|234.25|232.65|233.6|232|234.25|232.65|233.54|231.94|0
1643377160000|2022-01-28 13:39:20|233.46|231.86|233.54|231.94|233.54|231.94|233.11|231.51|0
1643377170000|2022-01-28 13:39:30|234.54|232.94|238.27|236.67|238.27|236.67|233.96|232.36|0
1643377180000|2022-01-28 13:39:40|238.63|237.03|236.17|234.57|238.63|237.03|236.17|234.57|0
1643377190000|2022-01-28 13:39:50|236.6|235|236.38|234.78|236.6|235|236.24|234.64|0
1643377200000|2022-01-28 13:40:00|236.74|235.14|233.29|231.69|236.74|235.14|233.29|231.69|0
1643377210000|2022-01-28 13:40:10|232.51|230.91|231.37|229.77|232.51|230.91|231.37|229.77|0
1643377220000|2022-01-28 13:40:20|231.66|230.06|231.09|229.49|231.66|230.06|231.09|229.49|0
1643377230000|2022-01-28 13:40:30|230.87|229.27|231.58|229.98|232.15|230.55|230.87|229.27|0
1643377240000|2022-01-28 13:40:40|231.8|230.2|231.87|230.27|232.08|230.48|231.8|230.2|0
1643377250000|2022-01-28 13:40:50|232.8|231.2|230.68|229.08|232.94|231.34|230.68|229.08|0
1643377260000|2022-01-28 13:41:00|229.21|227.61|229.99|228.39|229.99|228.39|229.21|227.61|0
1643377270000|2022-01-28 13:41:10|231.32|229.72|231.39|229.79|231.89|230.29|231.32|229.72|0
1643377280000|2022-01-28 13:41:20|231.46|229.86|232.11|230.51|232.18|230.58|231.46|229.86|0
1643377290000|2022-01-28 13:41:30|232.54|230.94|232.68|231.08|232.82|231.22|232.54|230.94|0
1643377300000|2022-01-28 13:41:40|232.82|231.22|232.97|231.37|233.11|231.51|232.82|231.22|0
1643377310000|2022-01-28 13:41:50|233.47|231.87|234.33|232.73|234.33|232.73|233.47|231.87|0
1643377320000|2022-01-28 13:42:00|234.4|232.8|235.27|233.67|235.27|233.67|234.4|232.8|0
1643377330000|2022-01-28 13:42:10|235.7|234.1|236.42|234.82|236.42|234.82|235.12|233.52|0
1643377340000|2022-01-28 13:42:20|235.91|234.31|235.99|234.39|235.99|234.39|235.77|234.17|0
1643377350000|2022-01-28 13:42:30|234.76|233.16|235.55|233.95|235.62|234.02|234.76|233.16|0
1643377360000|2022-01-28 13:42:40|235.12|233.52|234.4|232.8|235.41|233.81|234.4|232.8|0
1643377370000|2022-01-28 13:42:50|234.11|232.51|233.4|231.8|234.4|232.8|233.4|231.8|0
1643377380000|2022-01-28 13:43:00|233.83|232.23|233.4|231.8|233.83|232.23|233.4|231.8|0
1643377390000|2022-01-28 13:43:10|233.32|231.72|233.11|231.51|233.54|231.94|233.11|231.51|0
1643377400000|2022-01-28 13:43:20|233.18|231.58|232.97|231.37|233.18|231.58|232.82|231.22|0
1643377410000|2022-01-28 13:43:30|232.89|231.29|233.32|231.72|233.32|231.72|232.89|231.29|0
1643377420000|2022-01-28 13:43:40|233.11|231.51|234.26|232.66|234.26|232.66|233.11|231.51|0
1643377430000|2022-01-28 13:43:50|234.83|233.23|235.33|233.73|235.33|233.73|234.83|233.23|0
1643377440000|2022-01-28 13:44:00|235.55|233.95|235.55|233.95|235.7|234.1|235.48|233.88|0
1643377450000|2022-01-28 13:44:10|235.41|233.81|235.62|234.02|235.62|234.02|235.41|233.81|0
1643377460000|2022-01-28 13:44:20|235.12|233.52|234.83|233.23|235.12|233.52|234.76|233.16|0
1643377470000|2022-01-28 13:44:30|234.47|232.87|234.26|232.66|234.47|232.87|234.26|232.66|0
1643377480000|2022-01-28 13:44:40|234.11|232.51|233.39|231.79|234.11|232.51|233.39|231.79|0
1643377490000|2022-01-28 13:44:50|233.46|231.86|233.25|231.65|233.83|232.23|233.25|231.65|0
1643377500000|2022-01-28 13:45:00|232.82|231.22|233.11|231.51|233.11|231.51|232.68|231.08|0
1643377510000|2022-01-28 13:45:10|232.96|231.36|233.68|232.08|233.68|232.08|232.96|231.36|0
1643377520000|2022-01-28 13:45:20|232.96|231.36|232.11|230.51|232.96|231.36|231.82|230.22|0
1643377530000|2022-01-28 13:45:30|231.68|230.08|231.82|230.22|231.96|230.36|231.68|230.08|0
1643377540000|2022-01-28 13:45:40|231.32|229.72|230.68|229.08|231.32|229.72|230.68|229.08|0
1643377550000|2022-01-28 13:45:50|230.75|229.15|230.39|228.79|230.96|229.36|230.39|228.79|0
1643377560000|2022-01-28 13:46:00|230.25|228.65|229.4|227.8|230.39|228.79|229.4|227.8|0
1643377570000|2022-01-28 13:46:10|229.54|227.94|229.75|228.15|229.82|228.22|229.54|227.94|0
1643377580000|2022-01-28 13:46:20|229.47|227.87|229.75|228.15|229.97|228.37|229.47|227.87|0
1643377590000|2022-01-28 13:46:30|229.68|228.08|229.97|228.37|230.46|228.86|229.68|228.08|0
1643377600000|2022-01-28 13:46:40|230.25|228.65|230.6|229|230.68|229.08|230.25|228.65|0
1643377610000|2022-01-28 13:46:50|230.96|229.36|231.25|229.65|231.25|229.65|230.96|229.36|0
1643377620000|2022-01-28 13:47:00|231.03|229.43|230.82|229.22|231.39|229.79|230.82|229.22|0
1643377630000|2022-01-28 13:47:10|230.6|229|231.03|229.43|231.03|229.43|230.39|228.79|0
1643377640000|2022-01-28 13:47:20|230.53|228.93|230.32|228.72|230.53|228.93|230.32|228.72|0
1643377650000|2022-01-28 13:47:30|230.39|228.79|231.1|229.5|231.1|229.5|230.39|228.79|0
1643377660000|2022-01-28 13:47:40|230.96|229.36|230.82|229.22|231.1|229.5|230.82|229.22|0
1643377670000|2022-01-28 13:47:50|231.1|229.5|231.1|229.5|231.1|229.5|230.96|229.36|0
1643377680000|2022-01-28 13:48:00|230.6|229|230.68|229.08|230.68|229.08|230.6|229|0
1643377690000|2022-01-28 13:48:10|230.89|229.29|230.6|229|230.96|229.36|230.6|229|0
1643377700000|2022-01-28 13:48:20|230.53|228.93|230.6|229|231.1|229.5|230.53|228.93|0
1643377710000|2022-01-28 13:48:30|230.96|229.36|230.11|228.51|230.96|229.36|230.11|228.51|0
1643377720000|2022-01-28 13:48:40|229.96|228.36|230.11|228.51|230.11|228.51|229.96|228.36|0
1643377730000|2022-01-28 13:48:50|229.75|228.15|230.67|229.07|230.67|229.07|229.75|228.15|0
1643377740000|2022-01-28 13:49:00|230.17|228.57|230.17|228.57|230.39|228.79|230.11|228.51|0
1643377750000|2022-01-28 13:49:10|230.53|228.93|230.32|228.72|230.82|229.22|230.32|228.72|0
1643377760000|2022-01-28 13:49:20|229.82|228.22|228.83|227.23|229.82|228.22|228.83|227.23|0
1643377770000|2022-01-28 13:49:30|228.54|226.94|229.18|227.58|229.18|227.58|228.54|226.94|0
1643377780000|2022-01-28 13:49:40|228.83|227.23|228.54|226.94|228.83|227.23|228.54|226.94|0
1643377790000|2022-01-28 13:49:50|228.75|227.15|228.26|226.66|228.75|227.15|228.26|226.66|0
1643377800000|2022-01-28 13:50:00|228.54|226.94|229.04|227.44|229.04|227.44|228.54|226.94|0
1643377810000|2022-01-28 13:50:10|228.54|226.94|227.83|226.23|228.54|226.94|227.55|225.95|0
1643377820000|2022-01-28 13:50:20|227.69|226.09|226.56|224.96|227.69|226.09|226.56|224.96|0
1643377830000|2022-01-28 13:50:30|226.84|225.24|227.19|225.59|227.19|225.59|226.7|225.1|0
1643377840000|2022-01-28 13:50:40|227.27|225.67|226.84|225.24|227.41|225.81|226.84|225.24|0
1643377850000|2022-01-28 13:50:50|226.7|225.1|227.05|225.45|227.62|226.02|226.7|225.1|0
1643377860000|2022-01-28 13:51:00|227.13|225.53|227.13|225.53|227.13|225.53|226.98|225.38|0
1643377870000|2022-01-28 13:51:10|226.98|225.38|226.91|225.31|226.98|225.38|226.84|225.24|0
1643377880000|2022-01-28 13:51:20|226|224.4|226.91|225.31|226.98|225.38|226|224.4|0
1643377890000|2022-01-28 13:51:30|227.27|225.67|228.82|227.22|228.82|227.22|227.27|225.67|0
1643377900000|2022-01-28 13:51:40|228.97|227.37|229.11|227.51|229.11|227.51|228.68|227.08|0
1643377910000|2022-01-28 13:51:50|229.18|227.58|228.47|226.87|229.18|227.58|228.47|226.87|0
1643377920000|2022-01-28 13:52:00|228.68|227.08|229.11|227.51|229.11|227.51|228.68|227.08|0
1643377930000|2022-01-28 13:52:10|229.25|227.65|228.82|227.22|229.46|227.86|228.82|227.22|0
1643377940000|2022-01-28 13:52:20|228.32|226.72|226.7|225.1|228.32|226.72|226.7|225.1|0
1643377950000|2022-01-28 13:52:30|226.84|225.24|227.27|225.67|227.27|225.67|226.84|225.24|0
1643377960000|2022-01-28 13:52:40|227.48|225.88|226.77|225.17|227.55|225.95|226.77|225.17|0
1643377970000|2022-01-28 13:52:50|226.28|224.68|225.71|224.11|226.28|224.68|225.71|224.11|0
1643377980000|2022-01-28 13:53:00|225.57|223.97|226.14|224.54|226.14|224.54|225.57|223.97|0
1643377990000|2022-01-28 13:53:10|226.56|224.96|226.56|224.96|226.7|225.1|226.42|224.82|0
1643378000000|2022-01-28 13:53:20|226.2|224.6|225.5|223.9|226.2|224.6|225.29|223.69|0
1643378010000|2022-01-28 13:53:30|226.06|224.46|226|224.4|226.06|224.46|225.71|224.11|0
1643378020000|2022-01-28 13:53:40|225.78|224.18|226.28|224.68|226.28|224.68|225.78|224.18|0
1643378030000|2022-01-28 13:53:50|226.42|224.82|226.63|225.03|226.7|225.1|226.42|224.82|0
1643378040000|2022-01-28 13:54:00|226.56|224.96|226.98|225.38|227.26|225.66|226.56|224.96|0
1643378050000|2022-01-28 13:54:10|227.41|225.81|227.55|225.95|227.83|226.23|227.41|225.81|0
1643378060000|2022-01-28 13:54:20|227.26|225.66|226.56|224.96|227.26|225.66|226.56|224.96|0
1643378070000|2022-01-28 13:54:30|226.77|225.17|227.33|225.73|227.33|225.73|226.48|224.88|0
1643378080000|2022-01-28 13:54:40|227.12|225.52|226.84|225.24|227.12|225.52|226.77|225.17|0
1643378090000|2022-01-28 13:54:50|226.77|225.17|227.55|225.95|227.69|226.09|226.77|225.17|0
1643378100000|2022-01-28 13:55:00|227.26|225.66|226.2|224.6|227.26|225.66|226.2|224.6|0
1643378110000|2022-01-28 13:55:10|226.34|224.74|226.2|224.6|226.63|225.03|226.2|224.6|0
1643378120000|2022-01-28 13:55:20|226.98|225.38|226.28|224.68|226.98|225.38|226.28|224.68|0
1643378130000|2022-01-28 13:55:30|226.2|224.6|226.42|224.82|226.77|225.17|226.2|224.6|0
1643378140000|2022-01-28 13:55:40|226.06|224.46|226.06|224.46|226.28|224.68|226.06|224.46|0
1643378150000|2022-01-28 13:55:50|226.13|224.53|225.99|224.39|226.34|224.74|225.99|224.39|0
1643378160000|2022-01-28 13:56:00|225.92|224.32|226.77|225.17|226.77|225.17|225.92|224.32|0
1643378170000|2022-01-28 13:56:10|226.34|224.74|226.34|224.74|226.48|224.88|226.34|224.74|0
1643378180000|2022-01-28 13:56:20|226.42|224.82|226.77|225.17|227.26|225.66|226.42|224.82|0
1643378190000|2022-01-28 13:56:30|226.91|225.31|227.26|225.66|227.26|225.66|226.91|225.31|0
1643378200000|2022-01-28 13:56:40|227.55|225.95|227.9|226.3|227.97|226.37|227.55|225.95|0
1643378210000|2022-01-28 13:56:50|227.83|226.23|227.97|226.37|228.11|226.51|227.83|226.23|0
1643378220000|2022-01-28 13:57:00|227.9|226.3|229.1|227.5|229.1|227.5|227.9|226.3|0
1643378230000|2022-01-28 13:57:10|228.82|227.22|228.96|227.36|228.96|227.36|228.82|227.22|0
1643378240000|2022-01-28 13:57:20|229.1|227.5|229.53|227.93|229.53|227.93|229.1|227.5|0
1643378250000|2022-01-28 13:57:30|229.39|227.79|230.59|228.99|230.59|228.99|229.39|227.79|0
1643378260000|2022-01-28 13:57:40|230.81|229.21|231.09|229.49|231.31|229.71|230.81|229.21|0
1643378270000|2022-01-28 13:57:50|231.38|229.78|230.88|229.28|231.38|229.78|230.81|229.21|0
1643378280000|2022-01-28 13:58:00|231.09|229.49|231.45|229.85|231.45|229.85|231.09|229.49|0
1643378290000|2022-01-28 13:58:10|231.67|230.07|231.59|229.99|231.67|230.07|231.24|229.64|0
1643378300000|2022-01-28 13:58:20|231.67|230.07|231.45|229.85|231.67|230.07|231.38|229.78|0
1643378310000|2022-01-28 13:58:30|231.52|229.92|231.66|230.06|231.66|230.06|231.16|229.56|0
1643378320000|2022-01-28 13:58:40|231.59|229.99|231.81|230.21|231.95|230.35|231.59|229.99|0
1643378330000|2022-01-28 13:58:50|231.52|229.92|231.81|230.21|231.95|230.35|231.52|229.92|0
1643378340000|2022-01-28 13:59:00|231.95|230.35|232.09|230.49|232.09|230.49|231.95|230.35|0
1643378350000|2022-01-28 13:59:10|231.81|230.21|231.24|229.64|231.81|230.21|231.24|229.64|0
1643378360000|2022-01-28 13:59:20|231.38|229.78|231.38|229.78|231.73|230.13|231.38|229.78|0
1643378370000|2022-01-28 13:59:30|230.67|229.07|230.81|229.21|230.81|229.21|230.59|228.99|0
1643378380000|2022-01-28 13:59:40|230.67|229.07|230.67|229.07|230.81|229.21|230.67|229.07|0
1643378390000|2022-01-28 13:59:50|230.88|229.28|231.66|230.06|231.66|230.06|230.88|229.28|0
1643378400000|2022-01-28 14:00:00|231.73|230.13|232.09|230.49|232.24|230.64|231.73|230.13|0
1643378410000|2022-01-28 14:00:10|231.81|230.21|230.52|228.92|231.81|230.21|230.52|228.92|0
1643378420000|2022-01-28 14:00:20|230.81|229.21|231.09|229.49|231.09|229.49|230.81|229.21|0
1643378430000|2022-01-28 14:00:30|230.59|228.99|230.52|228.92|230.59|228.99|230.38|228.78|0
1643378440000|2022-01-28 14:00:40|229.95|228.35|229.95|228.35|229.95|228.35|229.81|228.21|0
1643378450000|2022-01-28 14:00:50|230.16|228.56|229.88|228.28|230.16|228.56|229.88|228.28|0
1643378460000|2022-01-28 14:01:00|229.95|228.35|229.95|228.35|230.09|228.49|229.88|228.28|0
1643378470000|2022-01-28 14:01:10|229.88|228.28|229.1|227.5|229.88|228.28|229.1|227.5|0
1643378480000|2022-01-28 14:01:20|228.96|227.36|228.96|227.36|228.96|227.36|228.82|227.22|0
1643378490000|2022-01-28 14:01:30|229.1|227.5|229.1|227.5|229.53|227.93|229.1|227.5|0
1643378500000|2022-01-28 14:01:40|229.24|227.64|229.03|227.43|229.24|227.64|229.03|227.43|0
1643378510000|2022-01-28 14:01:50|229.17|227.57|229.52|227.92|229.52|227.92|229.1|227.5|0
1643378520000|2022-01-28 14:02:00|229.31|227.71|229.45|227.85|229.74|228.14|229.31|227.71|0
1643378530000|2022-01-28 14:02:10|229.67|228.07|229.81|228.21|229.81|228.21|229.67|228.07|0
1643378540000|2022-01-28 14:02:20|228.81|227.21|227.54|225.94|228.81|227.21|227.54|225.94|0
1643378550000|2022-01-28 14:02:30|227.68|226.08|227.75|226.15|227.75|226.15|227.54|225.94|0
1643378560000|2022-01-28 14:02:40|226.97|225.37|227.26|225.66|227.26|225.66|226.97|225.37|0
1643378570000|2022-01-28 14:02:50|227.12|225.52|226.97|225.37|227.12|225.52|226.97|225.37|0
1643378580000|2022-01-28 14:03:00|226.83|225.23|227.54|225.94|227.68|226.08|226.83|225.23|0
1643378590000|2022-01-28 14:03:10|227.68|226.08|225.99|224.39|227.68|226.08|225.99|224.39|0
1643378600000|2022-01-28 14:03:20|226.27|224.67|226.41|224.81|226.41|224.81|226.13|224.53|0
1643378610000|2022-01-28 14:03:30|226.69|225.09|226.55|224.95|226.69|225.09|226.41|224.81|0
1643378620000|2022-01-28 14:03:40|226.97|225.37|227.96|226.36|227.96|226.36|226.83|225.23|0
1643378630000|2022-01-28 14:03:50|227.54|225.94|227.89|226.29|227.96|226.36|227.54|225.94|0
1643378640000|2022-01-28 14:04:00|228.17|226.57|229.52|227.92|229.52|227.92|228.17|226.57|0
1643378650000|2022-01-28 14:04:10|229.81|228.21|230.23|228.63|230.23|228.63|229.81|228.21|0
1643378660000|2022-01-28 14:04:20|230.09|228.49|230.02|228.42|230.09|228.49|230.02|228.42|0
1643378670000|2022-01-28 14:04:30|230.38|228.78|231.09|229.49|231.37|229.77|230.38|228.78|0
1643378680000|2022-01-28 14:04:40|230.95|229.35|232.23|230.63|232.23|230.63|230.95|229.35|0
1643378690000|2022-01-28 14:04:50|231.8|230.2|232.66|231.06|232.66|231.06|231.8|230.2|0
1643378700000|2022-01-28 14:05:00|232.87|231.27|232.44|230.84|232.87|231.27|232.44|230.84|0
1643378710000|2022-01-28 14:05:10|232.37|230.77|233.09|231.49|233.38|231.78|232.37|230.77|0
1643378720000|2022-01-28 14:05:20|233.38|231.78|232.59|230.99|233.38|231.78|232.59|230.99|0
1643378730000|2022-01-28 14:05:30|232.37|230.77|231.8|230.2|232.44|230.84|231.8|230.2|0
1643378740000|2022-01-28 14:05:40|232.23|230.63|231.44|229.84|232.23|230.63|231.44|229.84|0
1643378750000|2022-01-28 14:05:50|231.09|229.49|231.37|229.77|231.37|229.77|231.09|229.49|0
1643378760000|2022-01-28 14:06:00|231.52|229.92|231.52|229.92|231.52|229.92|231.37|229.77|0
1643378770000|2022-01-28 14:06:10|231.8|230.2|232.23|230.63|232.23|230.63|231.8|230.2|0
1643378780000|2022-01-28 14:06:20|232.52|230.92|232.52|230.92|232.66|231.06|232.37|230.77|0
1643378790000|2022-01-28 14:06:30|233.09|231.49|232.52|230.92|233.09|231.49|232.52|230.92|0
1643378800000|2022-01-28 14:06:40|232.87|231.27|232.66|231.06|232.87|231.27|232.52|230.92|0
1643378810000|2022-01-28 14:06:50|232.8|231.2|232.37|230.77|232.8|231.2|232.37|230.77|0
1643378820000|2022-01-28 14:07:00|232.23|230.63|232.52|230.92|233.09|231.49|232.23|230.63|0
1643378830000|2022-01-28 14:07:10|232.66|231.06|233.66|232.06|233.66|232.06|232.66|231.06|0
1643378840000|2022-01-28 14:07:20|233.52|231.92|233.37|231.77|233.66|232.06|233.37|231.77|0
1643378850000|2022-01-28 14:07:30|233.66|232.06|232.94|231.34|233.66|232.06|232.94|231.34|0
1643378860000|2022-01-28 14:07:40|233.09|231.49|231.37|229.77|233.09|231.49|231.37|229.77|0
1643378870000|2022-01-28 14:07:50|231.23|229.63|232.01|230.41|232.01|230.41|231.23|229.63|0
1643378880000|2022-01-28 14:08:00|232.23|230.63|233.09|231.49|233.09|231.49|232.09|230.49|0
1643378890000|2022-01-28 14:08:10|233.73|232.13|233.52|231.92|233.73|232.13|233.37|231.77|0
1643378900000|2022-01-28 14:08:20|233.09|231.49|233.37|231.77|233.37|231.77|233.09|231.49|0
1643378910000|2022-01-28 14:08:30|233.3|231.7|234.23|232.63|234.23|232.63|233.3|231.7|0
1643378920000|2022-01-28 14:08:40|234.52|232.92|235.17|233.57|235.24|233.64|234.52|232.92|0
1643378930000|2022-01-28 14:08:50|235.53|233.93|235.39|233.79|235.74|234.14|235.39|233.79|0
1643378940000|2022-01-28 14:09:00|235.45|233.85|235.1|233.5|235.45|233.85|234.88|233.28|0
1643378950000|2022-01-28 14:09:10|235.39|233.79|234.81|233.21|235.39|233.79|234.81|233.21|0
1643378960000|2022-01-28 14:09:20|234.95|233.35|234.81|233.21|235.1|233.5|234.81|233.21|0
1643378970000|2022-01-28 14:09:30|234.95|233.35|235.1|233.5|235.24|233.64|234.95|233.35|0
1643378980000|2022-01-28 14:09:40|234.81|233.21|235.1|233.5|235.1|233.5|234.81|233.21|0
1643378990000|2022-01-28 14:09:50|235.02|233.42|234.81|233.21|235.02|233.42|234.81|233.21|0
1643379000000|2022-01-28 14:10:00|235.1|233.5|235.38|233.78|235.53|233.93|235.1|233.5|0
1643379010000|2022-01-28 14:10:10|235.17|233.57|235.24|233.64|235.24|233.64|234.81|233.21|0
1643379020000|2022-01-28 14:10:20|235.17|233.57|234.73|233.13|235.17|233.57|234.01|232.41|0
1643379030000|2022-01-28 14:10:30|234.38|232.78|233.44|231.84|234.38|232.78|233.44|231.84|0
1643379040000|2022-01-28 14:10:40|233.23|231.63|232.94|231.34|233.23|231.63|232.72|231.12|0
1643379050000|2022-01-28 14:10:50|233.08|231.48|233.51|231.91|233.51|231.91|232.8|231.2|0
1643379060000|2022-01-28 14:11:00|233.37|231.77|233.3|231.7|233.37|231.77|232.94|231.34|0
1643379070000|2022-01-28 14:11:10|233.8|232.2|233.58|231.98|233.8|232.2|233.51|231.91|0
1643379080000|2022-01-28 14:11:20|233.51|231.91|233.51|231.91|233.51|231.91|233.44|231.84|0
1643379090000|2022-01-28 14:11:30|233.08|231.48|233.3|231.7|233.3|231.7|232.65|231.05|0
1643379100000|2022-01-28 14:11:40|233.37|231.77|233.23|231.63|233.37|231.77|233.08|231.48|0
1643379110000|2022-01-28 14:11:50|233.37|231.77|233.01|231.41|233.37|231.77|232.8|231.2|0
1643379120000|2022-01-28 14:12:00|232.65|231.05|231.94|230.34|232.65|231.05|231.8|230.2|0
1643379130000|2022-01-28 14:12:10|232.29|230.69|232.22|230.62|232.29|230.69|232.22|230.62|0
1643379140000|2022-01-28 14:12:20|232.37|230.77|232.44|230.84|232.44|230.84|232.29|230.69|0
1643379150000|2022-01-28 14:12:30|232.22|230.62|233.37|231.77|233.37|231.77|232.22|230.62|0
1643379160000|2022-01-28 14:12:40|233.44|231.84|233.87|232.27|233.87|232.27|233.37|231.77|0
1643379170000|2022-01-28 14:12:50|234.01|232.41|233.8|232.2|234.01|232.41|233.8|232.2|0
1643379180000|2022-01-28 14:13:00|233.87|232.27|233.37|231.77|233.87|232.27|233.23|231.63|0
1643379190000|2022-01-28 14:13:10|233.23|231.63|233.08|231.48|233.23|231.63|233.01|231.41|0
1643379200000|2022-01-28 14:13:20|232.94|231.34|233.01|231.41|233.15|231.55|232.8|231.2|0
1643379210000|2022-01-28 14:13:30|233.08|231.48|233.15|231.55|233.44|231.84|233.08|231.48|0
1643379220000|2022-01-28 14:13:40|233.37|231.77|233.29|231.69|233.37|231.77|233.08|231.48|0
1643379230000|2022-01-28 14:13:50|233.08|231.48|232.43|230.83|233.15|231.55|232.43|230.83|0
1643379240000|2022-01-28 14:14:00|233.08|231.48|232.51|230.91|233.08|231.48|232.51|230.91|0
1643379250000|2022-01-28 14:14:10|232.43|230.83|231.86|230.26|232.43|230.83|231.58|229.98|0
1643379260000|2022-01-28 14:14:20|231.94|230.34|231.79|230.19|231.94|230.34|231.79|230.19|0
1643379270000|2022-01-28 14:14:30|231.86|230.26|232.29|230.69|232.29|230.69|231.86|230.26|0
1643379280000|2022-01-28 14:14:40|232.51|230.91|232.43|230.83|232.51|230.91|232.43|230.83|0
1643379290000|2022-01-28 14:14:50|232.37|230.77|232.15|230.55|232.37|230.77|232.15|230.55|0
1643379300000|2022-01-28 14:15:00|232.36|230.76|231.65|230.05|232.58|230.98|231.65|230.05|0
1643379310000|2022-01-28 14:15:10|232.22|230.62|232.51|230.91|232.51|230.91|232|230.4|0
1643379320000|2022-01-28 14:15:20|232.36|230.76|232.58|230.98|232.58|230.98|232.36|230.76|0
1643379330000|2022-01-28 14:15:30|232.65|231.05|232.58|230.98|232.65|231.05|232.51|230.91|0
1643379340000|2022-01-28 14:15:40|232.65|231.05|232.36|230.76|232.65|231.05|232.36|230.76|0
1643379350000|2022-01-28 14:15:50|232.22|230.62|232.29|230.69|232.36|230.76|232.22|230.62|0
1643379360000|2022-01-28 14:16:00|232.36|230.76|233.01|231.41|233.01|231.41|232.36|230.76|0
1643379370000|2022-01-28 14:16:10|232.94|231.34|232.86|231.26|232.94|231.34|232.86|231.26|0
1643379380000|2022-01-28 14:16:20|232.79|231.19|232.51|230.91|232.79|231.19|232.51|230.91|0
1643379390000|2022-01-28 14:16:30|232.22|230.62|232.22|230.62|232.22|230.62|232.22|230.62|0
1643379400000|2022-01-28 14:16:40|232.43|230.83|233.37|231.77|233.37|231.77|232.43|230.83|0
1643379410000|2022-01-28 14:16:50|233.8|232.2|234.51|232.91|234.51|232.91|233.8|232.2|0
1643379420000|2022-01-28 14:17:00|234.58|232.98|234.37|232.77|234.58|232.98|234.37|232.77|0
1643379430000|2022-01-28 14:17:10|233.94|232.34|234.01|232.41|234.15|232.55|233.94|232.34|0
1643379440000|2022-01-28 14:17:20|233.8|232.2|234.66|233.06|234.66|233.06|233.8|232.2|0
1643379450000|2022-01-28 14:17:30|234.51|232.91|234.95|233.35|234.95|233.35|234.37|232.77|0
1643379460000|2022-01-28 14:17:40|234.8|233.2|235.09|233.49|235.09|233.49|234.66|233.06|0
1643379470000|2022-01-28 14:17:50|235.16|233.56|235.74|234.14|235.74|234.14|235.16|233.56|0
1643379480000|2022-01-28 14:18:00|235.81|234.21|235.81|234.21|235.81|234.21|235.67|234.07|0
1643379490000|2022-01-28 14:18:10|235.67|234.07|235.81|234.21|235.81|234.21|235.67|234.07|0
1643379500000|2022-01-28 14:18:20|235.23|233.63|234.87|233.27|235.23|233.63|234.87|233.27|0
1643379510000|2022-01-28 14:18:30|234.8|233.2|234.87|233.27|234.87|233.27|234.66|233.06|0
1643379520000|2022-01-28 14:18:40|234.94|233.34|235.16|233.56|235.23|233.63|234.94|233.34|0
1643379530000|2022-01-28 14:18:50|235.38|233.78|234.8|233.2|235.38|233.78|234.8|233.2|0
1643379540000|2022-01-28 14:19:00|234.94|233.34|235.09|233.49|235.09|233.49|234.87|233.27|0
1643379550000|2022-01-28 14:19:10|235.23|233.63|235.01|233.41|235.23|233.63|234.8|233.2|0
1643379560000|2022-01-28 14:19:20|234.8|233.2|234.73|233.13|234.8|233.2|234.73|233.13|0
1643379570000|2022-01-28 14:19:30|234.94|233.34|235.81|234.21|235.81|234.21|234.94|233.34|0
1643379580000|2022-01-28 14:19:40|236.1|234.5|236.24|234.64|236.24|234.64|235.88|234.28|0
1643379590000|2022-01-28 14:19:50|236.02|234.42|235.95|234.35|236.24|234.64|235.88|234.28|0
1643379600000|2022-01-28 14:20:00|236.1|234.5|237.25|235.65|237.25|235.65|236.1|234.5|0
1643379610000|2022-01-28 14:20:10|237.11|235.51|237.25|235.65|237.25|235.65|237.11|235.51|0
1643379620000|2022-01-28 14:20:20|237.32|235.72|237.11|235.51|237.4|235.8|237.11|235.51|0
1643379630000|2022-01-28 14:20:30|237.18|235.58|237.4|235.8|237.4|235.8|237.18|235.58|0
1643379640000|2022-01-28 14:20:40|237.47|235.87|237.47|235.87|237.47|235.87|236.96|235.36|0
1643379650000|2022-01-28 14:20:50|237.4|235.8|237.69|236.09|237.83|236.23|237.4|235.8|0
1643379660000|2022-01-28 14:21:00|237.76|236.16|238.12|236.52|238.12|236.52|237.76|236.16|0
1643379670000|2022-01-28 14:21:10|238.19|236.59|238.27|236.67|238.27|236.67|238.12|236.52|0
1643379680000|2022-01-28 14:21:20|238.12|236.52|237.4|235.8|238.12|236.52|237.11|235.51|0
1643379690000|2022-01-28 14:21:30|237.32|235.72|237.83|236.23|237.83|236.23|237.32|235.72|0
1643379700000|2022-01-28 14:21:40|237.76|236.16|237.98|236.38|237.98|236.38|237.76|236.16|0
1643379710000|2022-01-28 14:21:50|238.19|236.59|238.12|236.52|238.19|236.59|238.12|236.52|0
1643379720000|2022-01-28 14:22:00|237.98|236.38|238.56|236.96|238.56|236.96|237.98|236.38|0
1643379730000|2022-01-28 14:22:10|238.34|236.74|238.41|236.81|238.41|236.81|238.27|236.67|0
1643379740000|2022-01-28 14:22:20|238.33|236.73|238.12|236.52|238.48|236.88|237.98|236.38|0
1643379750000|2022-01-28 14:22:30|238.41|236.81|238.41|236.81|238.41|236.81|238.27|236.67|0
1643379760000|2022-01-28 14:22:40|238.27|236.67|238.92|237.32|238.92|237.32|238.27|236.67|0
1643379770000|2022-01-28 14:22:50|239.14|237.54|238.99|237.39|239.14|237.54|238.77|237.17|0
1643379780000|2022-01-28 14:23:00|238.85|237.25|238.91|237.31|238.92|237.32|238.85|237.25|0
1643379790000|2022-01-28 14:23:10|238.99|237.39|238.99|237.39|238.99|237.39|238.91|237.31|0
1643379800000|2022-01-28 14:23:20|238.85|237.25|238.55|236.95|238.91|237.31|238.55|236.95|0
1643379810000|2022-01-28 14:23:30|237.97|236.37|237.83|236.23|238.26|236.66|237.83|236.23|0
1643379820000|2022-01-28 14:23:40|238.19|236.59|238.48|236.88|238.48|236.88|238.19|236.59|0
1643379830000|2022-01-28 14:23:50|238.41|236.81|237.39|235.79|238.41|236.81|237.39|235.79|0
1643379840000|2022-01-28 14:24:00|237.03|235.43|236.88|235.28|237.03|235.43|236.74|235.14|0
1643379850000|2022-01-28 14:24:10|236.31|234.71|237.03|235.43|237.03|235.43|236.31|234.71|0
1643379860000|2022-01-28 14:24:20|236.88|235.28|237.39|235.79|237.61|236.01|236.88|235.28|0
1643379870000|2022-01-28 14:24:30|237.17|235.57|237.54|235.94|237.54|235.94|237.17|235.57|0
1643379880000|2022-01-28 14:24:40|237.25|235.65|237.75|236.15|237.75|236.15|237.25|235.65|0
1643379890000|2022-01-28 14:24:50|237.68|236.08|237.54|235.94|237.75|236.15|237.39|235.79|0
1643379900000|2022-01-28 14:25:00|237.25|235.65|237.61|236.01|237.97|236.37|237.25|235.65|0
1643379910000|2022-01-28 14:25:10|237.75|236.15|238.12|236.52|238.12|236.52|237.75|236.15|0
1643379920000|2022-01-28 14:25:20|237.97|236.37|237.97|236.37|238.41|236.81|237.97|236.37|0
1643379930000|2022-01-28 14:25:30|238.55|236.95|237.97|236.37|238.55|236.95|237.97|236.37|0
1643379940000|2022-01-28 14:25:40|237.75|236.15|238.41|236.81|238.41|236.81|237.75|236.15|0
1643379950000|2022-01-28 14:25:50|238.84|237.24|238.84|237.24|239.28|237.68|238.84|237.24|0
1643379960000|2022-01-28 14:26:00|238.99|237.39|238.7|237.1|239.13|237.53|238.7|237.1|0
1643379970000|2022-01-28 14:26:10|238.91|237.31|238.84|237.24|238.91|237.31|238.7|237.1|0
1643379980000|2022-01-28 14:26:20|238.77|237.17|238.77|237.17|238.77|237.17|238.77|237.17|0
1643379990000|2022-01-28 14:26:30|238.7|237.1|238.55|236.95|238.7|237.1|238.41|236.81|0
1643380000000|2022-01-28 14:26:40|238.41|236.81|238.84|237.24|238.84|237.24|238.33|236.73|0
1643380010000|2022-01-28 14:26:50|238.7|237.1|238.84|237.24|239.28|237.68|238.7|237.1|0
1643380020000|2022-01-28 14:27:00|239.06|237.46|239.13|237.53|239.13|237.53|238.99|237.39|0
1643380030000|2022-01-28 14:27:10|238.99|237.39|238.26|236.66|238.99|237.39|238.26|236.66|0
1643380040000|2022-01-28 14:27:20|237.97|236.37|237.68|236.08|238.26|236.66|237.68|236.08|0
1643380050000|2022-01-28 14:27:30|238.12|236.52|237.9|236.3|238.12|236.52|237.83|236.23|0
1643380060000|2022-01-28 14:27:40|237.83|236.23|237.89|236.29|237.9|236.3|237.68|236.08|0
1643380070000|2022-01-28 14:27:50|237.75|236.15|238.7|237.1|238.7|237.1|237.68|236.08|0
1643380080000|2022-01-28 14:28:00|238.12|236.52|237.89|236.29|238.18|236.58|237.68|236.08|0
1643380090000|2022-01-28 14:28:10|237.97|236.37|238.18|236.58|238.33|236.73|237.97|236.37|0
1643380100000|2022-01-28 14:28:20|238.26|236.66|239.13|237.53|239.28|237.68|238.26|236.66|0
1643380110000|2022-01-28 14:28:30|239.06|237.46|239.71|238.11|239.71|238.11|239.06|237.46|0
1643380120000|2022-01-28 14:28:40|239.57|237.97|239.71|238.11|239.86|238.26|239.49|237.89|0
1643380130000|2022-01-28 14:28:50|239.86|238.26|239.42|237.82|239.86|238.26|239.42|237.82|0
1643380140000|2022-01-28 14:29:00|239.86|238.26|240.44|238.84|240.44|238.84|239.86|238.26|0
1643380150000|2022-01-28 14:29:10|240.59|238.99|241.75|240.15|241.75|240.15|240.59|238.99|0
1643380160000|2022-01-28 14:29:20|241.61|240.01|241.46|239.86|241.75|240.15|241.46|239.86|0
1643380170000|2022-01-28 14:29:30|241.61|240.01|241.32|239.72|241.61|240.01|241.17|239.57|0
1643380180000|2022-01-28 14:29:40|241.9|240.3|241.61|240.01|242.19|240.59|241.61|240.01|0
1643380190000|2022-01-28 14:29:50|241.75|240.15|241.75|240.15|242.34|240.74|241.75|240.15|0
1643380200000|2022-01-28 14:30:00|242.05|240.45|242.19|240.59|242.93|241.33|242.05|240.45|0
1643380210000|2022-01-28 14:30:10|241.32|239.72|241.32|239.72|241.9|240.3|241.32|239.72|0
1643380220000|2022-01-28 14:30:20|240.88|239.28|241.02|239.42|242.05|240.45|240.88|239.28|0
1643380230000|2022-01-28 14:30:30|240.73|239.13|241.32|239.72|241.75|240.15|240.73|239.13|0
1643380240000|2022-01-28 14:30:40|242.19|240.59|243.51|241.91|243.51|241.91|242.19|240.59|0
1643380250000|2022-01-28 14:30:50|244.39|242.79|243.66|242.06|244.39|242.79|243.66|242.06|0
1643380260000|2022-01-28 14:31:00|244.1|242.5|242.56|240.96|244.25|242.65|242.56|240.96|0
1643380270000|2022-01-28 14:31:10|241.75|240.15|239.42|237.82|241.75|240.15|239.42|237.82|0
1643380280000|2022-01-28 14:31:20|239.56|237.96|239.56|237.96|239.71|238.11|239.13|237.53|0
1643380290000|2022-01-28 14:31:30|240.15|238.55|238.26|236.66|240.15|238.55|238.26|236.66|0
1643380300000|2022-01-28 14:31:40|238.33|236.73|237.89|236.29|238.33|236.73|237.89|236.29|0
1643380310000|2022-01-28 14:31:50|237.24|235.64|236.81|235.21|237.24|235.64|236.81|235.21|0
1643380320000|2022-01-28 14:32:00|237.1|235.5|236.66|235.06|237.1|235.5|236.66|235.06|0
1643380330000|2022-01-28 14:32:10|236.37|234.77|235.8|234.2|236.37|234.77|235.8|234.2|0
1643380340000|2022-01-28 14:32:20|235.94|234.34|235.51|233.91|235.94|234.34|235.51|233.91|0
1643380350000|2022-01-28 14:32:30|235.36|233.76|233.78|232.18|235.36|233.76|233.78|232.18|0
1643380360000|2022-01-28 14:32:40|233.35|231.75|232.35|230.75|233.35|231.75|232.35|230.75|0
1643380370000|2022-01-28 14:32:50|231.63|230.03|231.13|229.53|231.63|230.03|231.13|229.53|0
1643380380000|2022-01-28 14:33:00|230.49|228.89|232.56|230.96|232.78|231.18|230.49|228.89|0
1643380390000|2022-01-28 14:33:10|232.92|231.32|231.49|229.89|232.92|231.32|231.49|229.89|0
1643380400000|2022-01-28 14:33:20|231.35|229.75|230.56|228.96|231.35|229.75|230.56|228.96|0
1643380410000|2022-01-28 14:33:30|230.07|228.47|228.43|226.83|230.07|228.47|228.43|226.83|0
1643380420000|2022-01-28 14:33:40|228.36|226.76|227.65|226.05|228.5|226.9|227.65|226.05|0
1643380430000|2022-01-28 14:33:50|228.43|226.83|227.79|226.19|228.43|226.83|227.79|226.19|0
1643380440000|2022-01-28 14:34:00|228.43|226.83|229.07|227.47|229.07|227.47|227.79|226.19|0
1643380450000|2022-01-28 14:34:10|229|227.4|226.8|225.2|229|227.4|226.8|225.2|0
1643380460000|2022-01-28 14:34:20|227.09|225.49|225.96|224.36|227.09|225.49|225.96|224.36|0
1643380470000|2022-01-28 14:34:30|227.3|225.7|227.37|225.77|228.22|226.62|227.3|225.7|0
1643380480000|2022-01-28 14:34:40|226.95|225.35|226.52|224.92|227.01|225.41|226.52|224.92|0
1643380490000|2022-01-28 14:34:50|226.66|225.06|226.24|224.64|226.66|225.06|225.68|224.08|0
1643380500000|2022-01-28 14:35:00|227.01|225.41|225.96|224.36|227.01|225.41|225.96|224.36|0
1643380510000|2022-01-28 14:35:10|225.39|223.79|224.13|222.53|225.39|223.79|223.99|222.39|0
1643380520000|2022-01-28 14:35:20|226.38|224.78|225.68|224.08|226.38|224.78|225.68|224.08|0
1643380530000|2022-01-28 14:35:30|225.32|223.72|224.55|222.95|225.32|223.72|224.55|222.95|0
1643380540000|2022-01-28 14:35:40|223.85|222.25|222.73|221.13|223.85|222.25|222.73|221.13|0
1643380550000|2022-01-28 14:35:50|221.47|219.87|219.32|217.72|221.47|219.87|219.32|217.72|0
1643380560000|2022-01-28 14:36:00|219.94|218.34|221.33|219.73|221.33|219.73|219.94|218.34|0
1643380570000|2022-01-28 14:36:10|221.68|220.08|221.89|220.29|222.03|220.43|221.68|220.08|0
1643380580000|2022-01-28 14:36:20|223.36|221.76|222.17|220.57|223.36|221.76|222.17|220.57|0
1643380590000|2022-01-28 14:36:30|222.73|221.13|222.24|220.64|223.01|221.41|222.24|220.64|0
1643380600000|2022-01-28 14:36:40|221.89|220.29|219.81|218.21|221.89|220.29|219.81|218.21|0
1643380610000|2022-01-28 14:36:50|219.11|217.51|218.9|217.3|219.11|217.51|218.28|216.68|0
1643380620000|2022-01-28 14:37:00|218.97|217.37|220.08|218.48|220.08|218.48|218.84|217.24|0
1643380630000|2022-01-28 14:37:10|221.06|219.46|220.01|218.41|221.06|219.46|220.01|218.41|0
1643380640000|2022-01-28 14:37:20|220.5|218.9|222.8|221.2|222.8|221.2|220.5|218.9|0
1643380650000|2022-01-28 14:37:30|222.45|220.85|223.08|221.48|223.08|221.48|222.1|220.5|0
1643380660000|2022-01-28 14:37:40|222.59|220.99|220.78|219.18|222.59|220.99|220.78|219.18|0
1643380670000|2022-01-28 14:37:50|220.92|219.32|221.61|220.01|222.73|221.13|220.92|219.32|0
1643380680000|2022-01-28 14:38:00|221.47|219.87|221.61|220.01|221.75|220.15|221.47|219.87|0
1643380690000|2022-01-28 14:38:10|221.19|219.59|219.39|217.79|221.19|219.59|219.39|217.79|0
1643380700000|2022-01-28 14:38:20|219.32|217.72|220.5|218.9|220.5|218.9|219.32|217.72|0
1643380710000|2022-01-28 14:38:30|220.64|219.04|219.8|218.2|220.78|219.18|219.18|217.58|0
1643380720000|2022-01-28 14:38:40|219.94|218.34|220.08|218.48|221.75|220.15|219.94|218.34|0
1643380730000|2022-01-28 14:38:50|220.64|219.04|221.4|219.8|221.4|219.8|220.08|218.48|0
1643380740000|2022-01-28 14:39:00|221.33|219.73|221.61|220.01|222.1|220.5|221.33|219.73|0
1643380750000|2022-01-28 14:39:10|220.98|219.38|219.94|218.34|220.98|219.38|219.94|218.34|0
1643380760000|2022-01-28 14:39:20|220.36|218.76|219.94|218.34|220.36|218.76|219.53|217.93|0
1643380770000|2022-01-28 14:39:30|220.64|219.04|221.33|219.73|221.54|219.94|220.64|219.04|0
1643380780000|2022-01-28 14:39:40|221.54|219.94|219.94|218.34|221.54|219.94|219.94|218.34|0
1643380790000|2022-01-28 14:39:50|220.29|218.69|221.47|219.87|221.47|219.87|220.29|218.69|0
1643380800000|2022-01-28 14:40:00|221.68|220.08|220.7|219.1|221.75|220.15|220.56|218.96|0
1643380810000|2022-01-28 14:40:10|220.5|218.9|219.39|217.79|220.5|218.9|219.39|217.79|0
1643380820000|2022-01-28 14:40:20|219.11|217.51|220.77|219.17|220.77|219.17|219.11|217.51|0
1643380830000|2022-01-28 14:40:30|222.17|220.57|221.89|220.29|222.17|220.57|220.91|219.31|0
1643380840000|2022-01-28 14:40:40|222.87|221.27|222.31|220.71|222.87|221.27|222.31|220.71|0
1643380850000|2022-01-28 14:40:50|223.07|221.47|222.03|220.43|223.07|221.47|221.95|220.35|0
1643380860000|2022-01-28 14:41:00|221.95|220.35|220.5|218.9|222.37|220.77|220.5|218.9|0
1643380870000|2022-01-28 14:41:10|220.63|219.03|221.61|220.01|221.61|220.01|220.63|219.03|0
1643380880000|2022-01-28 14:41:20|220.77|219.17|220.63|219.03|221.33|219.73|220.63|219.03|0
1643380890000|2022-01-28 14:41:30|221.05|219.45|218.97|217.37|221.05|219.45|218.97|217.37|0
1643380900000|2022-01-28 14:41:40|219.04|217.44|221.54|219.94|221.54|219.94|218.9|217.3|0
1643380910000|2022-01-28 14:41:50|221.19|219.59|222.72|221.12|222.72|221.12|221.19|219.59|0
1643380920000|2022-01-28 14:42:00|222.03|220.43|220.42|218.82|222.03|220.43|220.42|218.82|0
1643380930000|2022-01-28 14:42:10|220.98|219.38|218.69|217.09|220.98|219.38|218.69|217.09|0
1643380940000|2022-01-28 14:42:20|218.97|217.37|219.73|218.13|219.73|218.13|218.42|216.82|0
1643380950000|2022-01-28 14:42:30|220.08|218.48|220.63|219.03|220.63|219.03|220.08|218.48|0
1643380960000|2022-01-28 14:42:40|220.49|218.89|220.91|219.31|220.91|219.31|220.49|218.89|0
1643380970000|2022-01-28 14:42:50|220.49|218.89|220.22|218.62|220.49|218.89|219.8|218.2|0
1643380980000|2022-01-28 14:43:00|220.35|218.75|221.67|220.07|222.3|220.7|220.35|218.75|0
1643380990000|2022-01-28 14:43:10|222.3|220.7|222.16|220.56|222.51|220.91|221.95|220.35|0
1643381000000|2022-01-28 14:43:20|222.58|220.98|221.53|219.93|222.79|221.19|221.19|219.59|0
1643381010000|2022-01-28 14:43:30|221.89|220.29|221.81|220.21|221.89|220.29|221.26|219.66|0
1643381020000|2022-01-28 14:43:40|222.58|220.98|221.26|219.66|222.58|220.98|221.26|219.66|0
1643381030000|2022-01-28 14:43:50|220.63|219.03|220.22|218.62|220.63|219.03|220.22|218.62|0
1643381040000|2022-01-28 14:44:00|221.19|219.59|220.84|219.24|221.19|219.59|220.49|218.89|0
1643381050000|2022-01-28 14:44:10|220.42|218.82|219.11|217.51|220.42|218.82|219.11|217.51|0
1643381060000|2022-01-28 14:44:20|218.97|217.37|219.17|217.57|219.17|217.57|218.69|217.09|0
1643381070000|2022-01-28 14:44:30|219.38|217.78|219.31|217.71|219.45|217.85|219.31|217.71|0
1643381080000|2022-01-28 14:44:40|219.8|218.2|220.77|219.17|220.77|219.17|219.8|218.2|0
1643381090000|2022-01-28 14:44:50|219.52|217.92|219.03|217.43|219.8|218.2|219.03|217.43|0
1643381100000|2022-01-28 14:45:00|218.83|217.23|218.55|216.95|220|218.4|218.55|216.95|0
1643381110000|2022-01-28 14:45:10|218.89|217.29|218.69|217.09|218.89|217.29|218.69|217.09|0
1643381120000|2022-01-28 14:45:20|213.73|212.13|213.59|211.99|213.73|212.13|213.32|211.72|0
1643381130000|2022-01-28 14:45:30|213.66|212.06|216.39|214.79|216.39|214.79|213.25|211.65|0
1643381140000|2022-01-28 14:45:40|218.15|216.55|218.56|216.96|219.67|218.07|218.15|216.55|0
1643381150000|2022-01-28 14:45:50|218.7|217.1|219.25|217.65|219.25|217.65|218.7|217.1|0
1643381160000|2022-01-28 14:46:00|218.76|217.16|220.36|218.76|220.77|219.17|218.76|217.16|0
1643381170000|2022-01-28 14:46:10|220.77|219.17|219.18|217.58|220.77|219.17|218.97|217.37|0
1643381180000|2022-01-28 14:46:20|218.97|217.37|218.35|216.75|218.97|217.37|218.28|216.68|0
1643381190000|2022-01-28 14:46:30|218.9|217.3|217.87|216.27|219.04|217.44|217.87|216.27|0
1643381200000|2022-01-28 14:46:40|218.42|216.82|219.53|217.93|219.53|217.93|218.21|216.61|0
1643381210000|2022-01-28 14:46:50|218.63|217.03|217.59|215.99|218.63|217.03|217.59|215.99|0
1643381220000|2022-01-28 14:47:00|217.52|215.92|217.32|215.72|217.66|216.06|217.25|215.65|0
1643381230000|2022-01-28 14:47:10|217.18|215.58|217.18|215.58|217.18|215.58|217.18|215.58|0
1643381240000|2022-01-28 14:47:20|217.32|215.72|217.04|215.44|217.39|215.79|217.04|215.44|0
1643381250000|2022-01-28 14:47:30|216.77|215.17|217.52|215.92|217.59|215.99|216.77|215.17|0
1643381260000|2022-01-28 14:47:40|217.73|216.13|217.11|215.51|218.01|216.41|217.11|215.51|0
1643381270000|2022-01-28 14:47:50|217.04|215.44|217.11|215.51|217.11|215.51|216.77|215.17|0
1643381280000|2022-01-28 14:48:00|217.18|215.58|216.91|215.31|217.18|215.58|216.08|214.48|0
1643381290000|2022-01-28 14:48:10|217.66|216.06|218.21|216.61|218.56|216.96|217.66|216.06|0
1643381300000|2022-01-28 14:48:20|218.49|216.89|218.56|216.96|218.56|216.96|218.01|216.41|0
1643381310000|2022-01-28 14:48:30|218.14|216.54|217.87|216.27|218.35|216.75|217.66|216.06|0
1643381320000|2022-01-28 14:48:40|218.01|216.41|219.25|217.65|219.25|217.65|218.01|216.41|0
1643381330000|2022-01-28 14:48:50|219.59|217.99|218.97|217.37|219.59|217.99|218.97|217.37|0
1643381340000|2022-01-28 14:49:00|219.39|217.79|221.53|219.93|221.53|219.93|219.39|217.79|0
1643381350000|2022-01-28 14:49:10|222.86|221.26|222.72|221.12|223.28|221.68|222.72|221.12|0
1643381360000|2022-01-28 14:49:20|223|221.4|222.02|220.42|223|221.4|221.19|219.59|0
1643381370000|2022-01-28 14:49:30|222.16|220.56|221.25|219.65|222.16|220.56|221.25|219.65|0
1643381380000|2022-01-28 14:49:40|221.95|220.35|221.19|219.59|222.3|220.7|221.19|219.59|0
1643381390000|2022-01-28 14:49:50|220.08|218.48|219.39|217.79|220.08|218.48|219.39|217.79|0
1643381400000|2022-01-28 14:50:00|219.8|218.2|218.01|216.41|219.8|218.2|218.01|216.41|0
1643381410000|2022-01-28 14:50:10|218.07|216.47|218.9|217.3|218.97|217.37|218.07|216.47|0
1643381420000|2022-01-28 14:50:20|218.42|216.82|218.69|217.09|218.83|217.23|218.42|216.82|0
1643381430000|2022-01-28 14:50:30|219.66|218.06|218.83|217.23|219.66|218.06|218.83|217.23|0
1643381440000|2022-01-28 14:50:40|218.69|217.09|218.56|216.96|218.69|217.09|217.66|216.06|0
1643381450000|2022-01-28 14:50:50|218.97|217.37|222.02|220.42|222.02|220.42|218.97|217.37|0
1643381460000|2022-01-28 14:51:00|222.09|220.49|223.55|221.95|223.55|221.95|222.09|220.49|0
1643381470000|2022-01-28 14:51:10|224.81|223.21|225.37|223.77|226.14|224.54|224.81|223.21|0
1643381480000|2022-01-28 14:51:20|224.95|223.35|224.95|223.35|225.51|223.91|224.95|223.35|0
1643381490000|2022-01-28 14:51:30|224.67|223.07|224.67|223.07|225.23|223.63|224.67|223.07|0
1643381500000|2022-01-28 14:51:40|226.08|224.48|224.67|223.07|226.08|224.48|224.67|223.07|0
1643381510000|2022-01-28 14:51:50|224.81|223.21|223.76|222.16|224.81|223.21|223.76|222.16|0
1643381520000|2022-01-28 14:52:00|223.55|221.95|224.6|223|224.6|223|223.55|221.95|0
1643381530000|2022-01-28 14:52:10|225.51|223.91|225.72|224.12|225.86|224.26|225.51|223.91|0
1643381540000|2022-01-28 14:52:20|225.86|224.26|224.39|222.79|225.86|224.26|224.39|222.79|0
1643381550000|2022-01-28 14:52:30|224.25|222.65|224.11|222.51|224.25|222.65|223.55|221.95|0
1643381560000|2022-01-28 14:52:40|223.97|222.37|223.55|221.95|223.97|222.37|223.55|221.95|0
1643381570000|2022-01-28 14:52:50|223.27|221.67|222.99|221.39|223.27|221.67|222.99|221.39|0
1643381580000|2022-01-28 14:53:00|223.34|221.74|225.09|223.49|225.09|223.49|223.34|221.74|0
1643381590000|2022-01-28 14:53:10|224.81|223.21|225.09|223.49|225.72|224.12|224.81|223.21|0
1643381600000|2022-01-28 14:53:20|224.67|223.07|223.97|222.37|224.67|223.07|223.97|222.37|0
1643381610000|2022-01-28 14:53:30|223.83|222.23|224.25|222.65|224.32|222.72|223.55|221.95|0
1643381620000|2022-01-28 14:53:40|224.39|222.79|224.11|222.51|224.39|222.79|224.11|222.51|0
1643381630000|2022-01-28 14:53:50|224.25|222.65|222.02|220.42|224.25|222.65|221.81|220.21|0
1643381640000|2022-01-28 14:54:00|221.6|220|220.21|218.61|221.6|220|219.86|218.26|0
1643381650000|2022-01-28 14:54:10|219.59|217.99|218.28|216.68|219.59|217.99|218.28|216.68|0
1643381660000|2022-01-28 14:54:20|218.14|216.54|219.52|217.92|219.52|217.92|218.14|216.54|0
1643381670000|2022-01-28 14:54:30|219.31|217.71|219.93|218.33|220.35|218.75|219.1|217.5|0
1643381680000|2022-01-28 14:54:40|220.49|218.89|221.39|219.79|221.6|220|220.49|218.89|0
1643381690000|2022-01-28 14:54:50|221.81|220.21|220.63|219.03|221.81|220.21|220.63|219.03|0
1643381700000|2022-01-28 14:55:00|220.77|219.17|220.63|219.03|221.39|219.79|220.63|219.03|0
1643381710000|2022-01-28 14:55:10|220.35|218.75|219.24|217.64|220.35|218.75|219.24|217.64|0
1643381720000|2022-01-28 14:55:20|220.35|218.75|220.63|219.03|220.83|219.23|220.21|218.61|0
1643381730000|2022-01-28 14:55:30|220.35|218.75|219.1|217.5|220.35|218.75|219.1|217.5|0
1643381740000|2022-01-28 14:55:40|219.58|217.98|219.1|217.5|219.58|217.98|218.69|217.09|0
1643381750000|2022-01-28 14:55:50|218.55|216.95|218.55|216.95|218.55|216.95|218.48|216.88|0
1643381760000|2022-01-28 14:56:00|218.97|217.37|218.83|217.23|218.97|217.37|218.2|216.6|0
1643381770000|2022-01-28 14:56:10|218.69|217.09|218.76|217.16|218.76|217.16|218.28|216.68|0
1643381780000|2022-01-28 14:56:20|218.83|217.23|220.63|219.03|220.63|219.03|217.79|216.19|0
1643381790000|2022-01-28 14:56:30|220.07|218.47|221.39|219.79|221.39|219.79|219.66|218.06|0
1643381800000|2022-01-28 14:56:40|219.86|218.26|219.1|217.5|220.35|218.75|219.1|217.5|0
1643381810000|2022-01-28 14:56:50|219.24|217.64|220.35|218.75|220.35|218.75|219.1|217.5|0
1643381820000|2022-01-28 14:57:00|220.9|219.3|219.86|218.26|221.18|219.58|219.86|218.26|0
1643381830000|2022-01-28 14:57:10|220.41|218.81|221.46|219.86|221.46|219.86|220.41|218.81|0
1643381840000|2022-01-28 14:57:20|221.04|219.44|220.9|219.3|221.04|219.44|220.9|219.3|0
1643381850000|2022-01-28 14:57:30|220.83|219.23|222.36|220.76|222.36|220.76|220.83|219.23|0
1643381860000|2022-01-28 14:57:40|222.43|220.83|221.32|219.72|222.43|220.83|221.32|219.72|0
1643381870000|2022-01-28 14:57:50|221.87|220.27|221.39|219.79|221.87|220.27|221.04|219.44|0
1643381880000|2022-01-28 14:58:00|220.35|218.75|221.87|220.27|222.01|220.41|220.35|218.75|0
1643381890000|2022-01-28 14:58:10|221.32|219.72|220.97|219.37|221.32|219.72|220.97|219.37|0
1643381900000|2022-01-28 14:58:20|220.14|218.54|219.24|217.64|220.14|218.54|219.24|217.64|0
1643381910000|2022-01-28 14:58:30|219.79|218.19|219.86|218.26|219.86|218.26|219.65|218.05|0
1643381920000|2022-01-28 14:58:40|220.21|218.61|219.17|217.57|220.21|218.61|219.17|217.57|0
1643381930000|2022-01-28 14:58:50|218.82|217.22|219.03|217.43|219.03|217.43|218.82|217.22|0
1643381940000|2022-01-28 14:59:00|219.52|217.92|218.89|217.29|219.52|217.92|218.89|217.29|0
1643381950000|2022-01-28 14:59:10|218.75|217.15|218.55|216.95|218.75|217.15|217.79|216.19|0
1643381960000|2022-01-28 14:59:20|218.41|216.81|217.79|216.19|218.41|216.81|217.45|215.85|0
1643381970000|2022-01-28 14:59:30|217.31|215.71|216.96|215.36|217.31|215.71|216.96|215.36|0
1643381980000|2022-01-28 14:59:40|216.9|215.3|218.06|216.46|218.06|216.46|216.62|215.02|0
1643381990000|2022-01-28 14:59:50|218.2|216.6|218.48|216.88|218.48|216.88|217.92|216.32|0
1643382000000|2022-01-28 15:00:00|218.96|217.36|220.35|218.75|220.35|218.75|218.96|217.36|0
1643382010000|2022-01-28 15:00:10|220|218.4|220.83|219.23|220.83|219.23|220|218.4|0
1643382020000|2022-01-28 15:00:20|220.62|219.02|219.24|217.64|220.62|219.02|219.24|217.64|0
1643382030000|2022-01-28 15:00:30|219.1|217.5|218.96|217.36|219.1|217.5|218.13|216.53|0
1643382040000|2022-01-28 15:00:40|218.48|216.88|218.06|216.46|218.48|216.88|218.06|216.46|0
1643382050000|2022-01-28 15:00:50|218.41|216.81|218.06|216.46|218.75|217.15|218.06|216.46|0
1643382060000|2022-01-28 15:01:00|217.65|216.05|216|214.4|217.65|216.05|216|214.4|0
1643382070000|2022-01-28 15:01:10|216.07|214.47|215.93|214.33|216.07|214.47|215.39|213.79|0
1643382080000|2022-01-28 15:01:20|217.37|215.77|217.79|216.19|217.79|216.19|216.76|215.16|0
1643382090000|2022-01-28 15:01:30|217.44|215.84|217.44|215.84|218.34|216.74|217.44|215.84|0
1643382100000|2022-01-28 15:01:40|216.48|214.88|216.34|214.74|216.62|215.02|216.34|214.74|0
1643382110000|2022-01-28 15:01:50|216.76|215.16|217.03|215.43|217.23|215.63|216.76|215.16|0
1643382120000|2022-01-28 15:02:00|216.62|215.02|216.62|215.02|217.86|216.26|216.62|215.02|0
1643382130000|2022-01-28 15:02:10|216.68|215.08|216.48|214.88|216.82|215.22|216.48|214.88|0
1643382140000|2022-01-28 15:02:20|216.27|214.67|216.48|214.88|216.48|214.88|216|214.4|0
1643382150000|2022-01-28 15:02:30|216.62|215.02|216.89|215.29|216.89|215.29|216.62|215.02|0
1643382160000|2022-01-28 15:02:40|216.76|215.16|216.48|214.88|216.76|215.16|216.34|214.74|0
1643382170000|2022-01-28 15:02:50|216.41|214.81|217.03|215.43|217.03|215.43|216.41|214.81|0
1643382180000|2022-01-28 15:03:00|216.82|215.22|216.62|215.02|216.82|215.22|216.62|215.02|0
1643382190000|2022-01-28 15:03:10|216.21|214.61|215.93|214.33|216.34|214.74|215.93|214.33|0
1643382200000|2022-01-28 15:03:20|215.8|214.2|217.65|216.05|217.65|216.05|215.8|214.2|0
1643382210000|2022-01-28 15:03:30|217.58|215.98|217.72|216.12|218.54|216.94|217.58|215.98|0
1643382220000|2022-01-28 15:03:40|217.78|216.18|219.37|217.77|219.37|217.77|217.78|216.18|0
1643382230000|2022-01-28 15:03:50|219.93|218.33|218.68|217.08|219.93|218.33|218.68|217.08|0
1643382240000|2022-01-28 15:04:00|219.65|218.05|220.96|219.36|221.17|219.57|219.65|218.05|0
1643382250000|2022-01-28 15:04:10|221.38|219.78|221.31|219.71|221.45|219.85|221.31|219.71|0
1643382260000|2022-01-28 15:04:20|221.03|219.43|219.79|218.19|221.03|219.43|219.79|218.19|0
1643382270000|2022-01-28 15:04:30|219.37|217.77|218.82|217.22|219.65|218.05|218.82|217.22|0
1643382280000|2022-01-28 15:04:40|219.1|217.5|220.13|218.53|220.13|218.53|219.1|217.5|0
1643382290000|2022-01-28 15:04:50|220.48|218.88|219.79|218.19|220.48|218.88|219.79|218.19|0
1643382300000|2022-01-28 15:05:00|219.93|218.33|219.23|217.63|219.93|218.33|219.16|217.56|0
1643382310000|2022-01-28 15:05:10|219.16|217.56|221.03|219.43|221.03|219.43|219.16|217.56|0
1643382320000|2022-01-28 15:05:20|220.76|219.16|221.17|219.57|221.31|219.71|220.62|219.02|0
1643382330000|2022-01-28 15:05:30|220.68|219.08|220.27|218.67|220.68|219.08|220.2|218.6|0
1643382340000|2022-01-28 15:05:40|220.34|218.74|221.03|219.43|221.03|219.43|220.2|218.6|0
1643382350000|2022-01-28 15:05:50|221.59|219.99|222.63|221.03|222.91|221.31|221.59|219.99|0
1643382360000|2022-01-28 15:06:00|222.21|220.61|221.52|219.92|222.21|220.61|220.62|219.02|0
1643382370000|2022-01-28 15:06:10|220.89|219.29|220.62|219.02|220.89|219.29|220.62|219.02|0
1643382380000|2022-01-28 15:06:20|220.48|218.88|219.57|217.97|220.48|218.88|219.16|217.56|0
1643382390000|2022-01-28 15:06:30|218.68|217.08|219.09|217.49|219.09|217.49|218.68|217.08|0
1643382400000|2022-01-28 15:06:40|219.23|217.63|219.09|217.49|219.37|217.77|219.09|217.49|0
1643382410000|2022-01-28 15:06:50|219.37|217.77|221.31|219.71|221.31|219.71|219.37|217.77|0
1643382420000|2022-01-28 15:07:00|220.27|218.67|219.78|218.18|220.82|219.22|219.78|218.18|0
1643382430000|2022-01-28 15:07:10|219.92|218.32|219.78|218.18|220.48|218.88|219.78|218.18|0
1643382440000|2022-01-28 15:07:20|220.06|218.46|220.62|219.02|220.62|219.02|219.57|217.97|0
1643382450000|2022-01-28 15:07:30|221.45|219.85|220.75|219.15|221.45|219.85|220.75|219.15|0
1643382460000|2022-01-28 15:07:40|220.68|219.08|221.03|219.43|221.24|219.64|220.68|219.08|0
1643382470000|2022-01-28 15:07:50|221.17|219.57|221.65|220.05|222.14|220.54|221.17|219.57|0
1643382480000|2022-01-28 15:08:00|221.52|219.92|220.89|219.29|221.52|219.92|220.89|219.29|0
1643382490000|2022-01-28 15:08:10|221.73|220.13|223.05|221.45|223.05|221.45|221.73|220.13|0
1643382500000|2022-01-28 15:08:20|222.7|221.1|225.22|223.62|225.22|223.62|222.7|221.1|0
1643382510000|2022-01-28 15:08:30|224.44|222.84|222.56|220.96|224.44|222.84|222.56|220.96|0
1643382520000|2022-01-28 15:08:40|222.42|220.82|222|220.4|222.49|220.89|222|220.4|0
1643382530000|2022-01-28 15:08:50|221.86|220.26|220.75|219.15|221.86|220.26|220.75|219.15|0
1643382540000|2022-01-28 15:09:00|221.73|220.13|220.89|219.29|221.73|220.13|220.48|218.88|0
1643382550000|2022-01-28 15:09:10|221.65|220.05|222.98|221.38|222.98|221.38|221.37|219.77|0
1643382560000|2022-01-28 15:09:20|222.14|220.54|222.07|220.47|222.35|220.75|221.79|220.19|0
1643382570000|2022-01-28 15:09:30|222.28|220.68|223.82|222.22|223.82|222.22|222.28|220.68|0
1643382580000|2022-01-28 15:09:40|223.96|222.36|224.52|222.92|224.52|222.92|223.96|222.36|0
1643382590000|2022-01-28 15:09:50|224.72|223.12|224.86|223.26|225.14|223.54|224.58|222.98|0
1643382600000|2022-01-28 15:10:00|224.66|223.06|224.24|222.64|224.66|223.06|223.96|222.36|0
1643382610000|2022-01-28 15:10:10|224.38|222.78|227.96|226.36|227.96|226.36|224.38|222.78|0
1643382620000|2022-01-28 15:10:20|228.81|227.21|227.89|226.29|228.81|227.21|227.89|226.29|0
1643382630000|2022-01-28 15:10:30|228.95|227.35|229.16|227.56|229.37|227.77|228.95|227.35|0
1643382640000|2022-01-28 15:10:40|228.6|227|228.74|227.14|228.74|227.14|228.32|226.72|0
1643382650000|2022-01-28 15:10:50|228.32|226.72|228.1|226.5|228.46|226.86|228.1|226.5|0
1643382660000|2022-01-28 15:11:00|228.17|226.57|228.24|226.64|228.67|227.07|227.89|226.29|0
1643382670000|2022-01-28 15:11:10|228.03|226.43|228.03|226.43|228.03|226.43|227.61|226.01|0
1643382680000|2022-01-28 15:11:20|228.74|227.14|231.15|229.55|231.15|229.55|228.74|227.14|0
1643382690000|2022-01-28 15:11:30|230.3|228.7|230.44|228.84|230.51|228.91|230.3|228.7|0
1643382700000|2022-01-28 15:11:40|230.94|229.34|231.15|229.55|231.15|229.55|230.73|229.13|0
1643382710000|2022-01-28 15:11:50|231.65|230.05|231.01|229.41|231.65|230.05|231.01|229.41|0
1643382720000|2022-01-28 15:12:00|230.94|229.34|230.79|229.19|231.29|229.69|230.79|229.19|0
1643382730000|2022-01-28 15:12:10|231.15|229.55|231.86|230.26|231.86|230.26|231.15|229.55|0
1643382740000|2022-01-28 15:12:20|231.44|229.84|230.87|229.27|231.44|229.84|230.87|229.27|0
1643382750000|2022-01-28 15:12:30|231.22|229.62|231.5|229.9|232.01|230.41|231.22|229.62|0
1643382760000|2022-01-28 15:12:40|231.44|229.84|231.65|230.05|231.72|230.12|231.44|229.84|0
1643382770000|2022-01-28 15:12:50|231.29|229.69|230.72|229.12|231.29|229.69|230.72|229.12|0
1643382780000|2022-01-28 15:13:00|230.87|229.27|230.93|229.33|230.93|229.33|230.58|228.98|0
1643382790000|2022-01-28 15:13:10|230.51|228.91|229.3|227.7|230.51|228.91|229.3|227.7|0
1643382800000|2022-01-28 15:13:20|229.16|227.56|228.38|226.78|229.16|227.56|227.61|226.01|0
1643382810000|2022-01-28 15:13:30|228.31|226.71|226.76|225.16|228.31|226.71|226.76|225.16|0
1643382820000|2022-01-28 15:13:40|227.04|225.44|228.03|226.43|228.03|226.43|227.04|225.44|0
1643382830000|2022-01-28 15:13:50|228.17|226.57|227.18|225.58|228.17|226.57|227.04|225.44|0
1643382840000|2022-01-28 15:14:00|227.53|225.93|228.88|227.28|228.88|227.28|227.53|225.93|0
1643382850000|2022-01-28 15:14:10|228.66|227.06|228.45|226.85|228.88|227.28|228.45|226.85|0
1643382860000|2022-01-28 15:14:20|228.31|226.71|227.89|226.29|228.45|226.85|227.89|226.29|0
1643382870000|2022-01-28 15:14:30|227.67|226.07|228.03|226.43|228.03|226.43|227.67|226.07|0
1643382880000|2022-01-28 15:14:40|228.74|227.14|228.17|226.57|228.74|227.14|228.17|226.57|0
1643382890000|2022-01-28 15:14:50|227.89|226.29|228.38|226.78|228.38|226.78|227.75|226.15|0
1643382900000|2022-01-28 15:15:00|228.74|227.14|229.02|227.42|229.02|227.42|227.75|226.15|0
1643382910000|2022-01-28 15:15:10|230.3|228.7|230.08|228.48|230.79|229.19|230.08|228.48|0
1643382920000|2022-01-28 15:15:20|229.3|227.7|229.02|227.42|229.3|227.7|228.74|227.14|0
1643382930000|2022-01-28 15:15:30|229.59|227.99|230.22|228.62|231.07|229.47|229.59|227.99|0
1643382940000|2022-01-28 15:15:40|231.43|229.83|232.64|231.04|232.64|231.04|231.43|229.83|0
1643382950000|2022-01-28 15:15:50|233.72|232.12|233.29|231.69|233.72|232.12|233.29|231.69|0
1643382960000|2022-01-28 15:16:00|233.15|231.55|232.5|230.9|233.15|231.55|232.5|230.9|0
1643382970000|2022-01-28 15:16:10|232.72|231.12|231.43|229.83|232.72|231.12|231.43|229.83|0
1643382980000|2022-01-28 15:16:20|231.01|229.41|231.72|230.12|231.72|230.12|230.72|229.12|0
1643382990000|2022-01-28 15:16:30|231.58|229.98|231.86|230.26|231.86|230.26|230.93|229.33|0
1643383000000|2022-01-28 15:16:40|231.58|229.98|232.64|231.04|232.64|231.04|231.58|229.98|0
1643383010000|2022-01-28 15:16:50|233|231.4|233.36|231.76|233.36|231.76|233|231.4|0
1643383020000|2022-01-28 15:17:00|234.15|232.55|234|232.4|234.15|232.55|233.86|232.26|0
1643383030000|2022-01-28 15:17:10|233.57|231.97|233.29|231.69|233.57|231.97|233.29|231.69|0
1643383040000|2022-01-28 15:17:20|232.86|231.26|232.57|230.97|232.86|231.26|232.14|230.54|0
1643383050000|2022-01-28 15:17:30|233.29|231.69|233.5|231.9|233.57|231.97|233|231.4|0
1643383060000|2022-01-28 15:17:40|233.86|232.26|233.36|231.76|233.86|232.26|233.21|231.61|0
1643383070000|2022-01-28 15:17:50|233.14|231.54|232.57|230.97|233.14|231.54|232.57|230.97|0
1643383080000|2022-01-28 15:18:00|232.72|231.12|233.57|231.97|233.57|231.97|232.43|230.83|0
1643383090000|2022-01-28 15:18:10|233.29|231.69|233.21|231.61|233.29|231.69|232.86|231.26|0
1643383100000|2022-01-28 15:18:20|233.57|231.97|233.64|232.04|233.86|232.26|233.57|231.97|0
1643383110000|2022-01-28 15:18:30|234|232.4|234.36|232.76|234.43|232.83|234|232.4|0
1643383120000|2022-01-28 15:18:40|234.72|233.12|234.65|233.05|234.79|233.19|234.43|232.83|0
1643383130000|2022-01-28 15:18:50|235.15|233.55|236.73|235.13|239.65|238.05|235.15|233.55|0
1643383140000|2022-01-28 15:19:00|236.59|234.99|237.31|235.71|237.31|235.71|236.44|234.84|0
1643383150000|2022-01-28 15:19:10|237.02|235.42|234.63|233.03|237.23|235.63|234.63|233.03|0
1643383160000|2022-01-28 15:19:20|234.42|232.82|234.78|233.18|234.78|233.18|234.42|232.82|0
1643383170000|2022-01-28 15:19:30|235.28|233.68|235.86|234.26|235.86|234.26|234.71|233.11|0
1643383180000|2022-01-28 15:19:40|236.15|234.55|236.95|235.35|236.95|235.35|236.15|234.55|0
1643383190000|2022-01-28 15:19:50|236.73|235.13|237.17|235.57|237.17|235.57|236.73|235.13|0
1643383200000|2022-01-28 15:20:00|237.38|235.78|236.37|234.77|237.38|235.78|236.37|234.77|0
1643383210000|2022-01-28 15:20:10|236.01|234.41|235.86|234.26|236.01|234.41|235.57|233.97|0
1643383220000|2022-01-28 15:20:20|235.72|234.12|235.21|233.61|235.72|234.12|235.21|233.61|0
1643383230000|2022-01-28 15:20:30|234.99|233.39|235.14|233.54|235.14|233.54|234.7|233.1|0
1643383240000|2022-01-28 15:20:40|234.7|233.1|235.64|234.04|235.64|234.04|234.7|233.1|0
1643383250000|2022-01-28 15:20:50|235.79|234.19|236.08|234.48|236.08|234.48|235.57|233.97|0
1643383260000|2022-01-28 15:21:00|235.93|234.33|236.15|234.55|236.59|234.99|235.93|234.33|0
1643383270000|2022-01-28 15:21:10|236.22|234.62|236.88|235.28|236.88|235.28|236.01|234.41|0
1643383280000|2022-01-28 15:21:20|236.73|235.13|236.73|235.13|236.88|235.28|236.15|234.55|0
1643383290000|2022-01-28 15:21:30|236.95|235.35|237.31|235.71|237.31|235.71|236.8|235.2|0
1643383300000|2022-01-28 15:21:40|237.02|235.42|237.17|235.57|237.17|235.57|236.88|235.28|0
1643383310000|2022-01-28 15:21:50|237.89|236.29|237.75|236.15|238.04|236.44|237.6|236|0
1643383320000|2022-01-28 15:22:00|237.02|235.42|236.51|234.91|237.02|235.42|236.51|234.91|0
1643383330000|2022-01-28 15:22:10|236.3|234.7|236.59|234.99|236.59|234.99|236.22|234.62|0
1643383340000|2022-01-28 15:22:20|236.37|234.77|235.5|233.9|236.37|234.77|235.5|233.9|0
1643383350000|2022-01-28 15:22:30|234.27|232.67|233.69|232.09|234.27|232.67|233.55|231.95|0
1643383360000|2022-01-28 15:22:40|233.26|231.66|232.61|231.01|233.26|231.66|232.61|231.01|0
1643383370000|2022-01-28 15:22:50|232.54|230.94|231.39|229.79|232.54|230.94|231.25|229.65|0
1643383380000|2022-01-28 15:23:00|231.82|230.22|232.11|230.51|232.25|230.65|231.82|230.22|0
1643383390000|2022-01-28 15:23:10|231.89|230.29|230.89|229.29|232.4|230.8|230.89|229.29|0
1643383400000|2022-01-28 15:23:20|230.25|228.65|229.6|228|230.25|228.65|229.6|228|0
1643383410000|2022-01-28 15:23:30|229.96|228.36|229.74|228.14|230.25|228.65|229.67|228.07|0
1643383420000|2022-01-28 15:23:40|229.67|228.07|229.82|228.22|229.82|228.22|229.39|227.79|0
1643383430000|2022-01-28 15:23:50|230.31|228.71|231.39|229.79|231.39|229.79|230.1|228.5|0
1643383440000|2022-01-28 15:24:00|231.25|229.65|231.17|229.57|231.39|229.79|230.96|229.36|0
1643383450000|2022-01-28 15:24:10|230.17|228.57|230.53|228.93|230.53|228.93|229.96|228.36|0
1643383460000|2022-01-28 15:24:20|230.67|229.07|230.67|229.07|230.82|229.22|230.39|228.79|0
1643383470000|2022-01-28 15:24:30|230.53|228.93|230.24|228.64|230.53|228.93|230.24|228.64|0
1643383480000|2022-01-28 15:24:40|229.25|227.65|230.1|228.5|230.1|228.5|228.96|227.36|0
1643383490000|2022-01-28 15:24:50|229.96|228.36|230.89|229.29|230.89|229.29|229.96|228.36|0
1643383500000|2022-01-28 15:25:00|230.46|228.86|230.53|228.93|231.39|229.79|230.46|228.86|0
1643383510000|2022-01-28 15:25:10|230.31|228.71|230.82|229.22|230.96|229.36|230.31|228.71|0
1643383520000|2022-01-28 15:25:20|230.6|229|230.39|228.79|230.6|229|230.24|228.64|0
1643383530000|2022-01-28 15:25:30|230.24|228.64|229.82|228.22|230.53|228.93|229.82|228.22|0
1643383540000|2022-01-28 15:25:40|231.1|229.5|231.6|230|231.6|230|230.6|229|0
1643383550000|2022-01-28 15:25:50|231.46|229.86|231.46|229.86|231.53|229.93|231.39|229.79|0
1643383560000|2022-01-28 15:26:00|229.88|228.28|229.96|228.36|230.96|229.36|229.88|228.28|0
1643383570000|2022-01-28 15:26:10|231.25|229.65|231.53|229.93|232.39|230.79|231.25|229.65|0
1643383580000|2022-01-28 15:26:20|231.03|229.43|230.31|228.71|231.03|229.43|230.03|228.43|0
1643383590000|2022-01-28 15:26:30|230.67|229.07|230.88|229.28|231.31|229.71|230.67|229.07|0
1643383600000|2022-01-28 15:26:40|231.1|229.5|230.96|229.36|231.31|229.71|230.88|229.28|0
1643383610000|2022-01-28 15:26:50|231.1|229.5|230.39|228.79|231.1|229.5|230.39|228.79|0
1643383620000|2022-01-28 15:27:00|228.82|227.22|229.6|228|229.67|228.07|228.82|227.22|0
1643383630000|2022-01-28 15:27:10|229.45|227.85|229.53|227.93|230.24|228.64|229.45|227.85|0
1643383640000|2022-01-28 15:27:20|228.82|227.22|227.96|226.36|228.82|227.22|227.96|226.36|0
1643383650000|2022-01-28 15:27:30|226.97|225.37|227.39|225.79|227.39|225.79|226.97|225.37|0
1643383660000|2022-01-28 15:27:40|227.46|225.86|228.1|226.5|228.25|226.65|227.46|225.86|0
1643383670000|2022-01-28 15:27:50|227.68|226.08|228.39|226.79|228.39|226.79|227.68|226.08|0
1643383680000|2022-01-28 15:28:00|228.67|227.07|227.6|226|228.67|227.07|227.6|226|0
1643383690000|2022-01-28 15:28:10|226.82|225.22|226.04|224.44|226.82|225.22|226.04|224.44|0
1643383700000|2022-01-28 15:28:20|225.55|223.95|225.13|223.53|225.69|224.09|225.13|223.53|0
1643383710000|2022-01-28 15:28:30|224.98|223.38|226.12|224.52|226.12|224.52|224.98|223.38|0
1643383720000|2022-01-28 15:28:40|225.83|224.23|226.26|224.66|226.26|224.66|225.83|224.23|0
1643383730000|2022-01-28 15:28:50|225.76|224.16|225.76|224.16|225.76|224.16|225.41|223.81|0
1643383740000|2022-01-28 15:29:00|226.4|224.8|225.83|224.23|226.68|225.08|225.83|224.23|0
1643383750000|2022-01-28 15:29:10|226.11|224.51|226.04|224.44|226.26|224.66|226.04|224.44|0
1643383760000|2022-01-28 15:29:20|226.26|224.66|225.83|224.23|226.4|224.8|225.76|224.16|0
1643383770000|2022-01-28 15:29:30|226.26|224.66|226.18|224.58|226.26|224.66|225.83|224.23|0
1643383780000|2022-01-28 15:29:40|225.48|223.88|226.26|224.66|226.26|224.66|225.48|223.88|0
1643383790000|2022-01-28 15:29:50|226.68|225.08|227.39|225.79|227.39|225.79|226.68|225.08|0
1643383800000|2022-01-28 15:30:00|227.67|226.07|228.96|227.36|228.96|227.36|227.67|226.07|0
1643383810000|2022-01-28 15:30:10|228.81|227.21|228.1|226.5|228.81|227.21|227.82|226.22|0
1643383820000|2022-01-28 15:30:20|227.11|225.51|226.75|225.15|227.6|226|226.75|225.15|0
1643383830000|2022-01-28 15:30:30|226.96|225.36|227.46|225.86|227.46|225.86|226.18|224.58|0
1643383840000|2022-01-28 15:30:40|227.74|226.14|229.81|228.21|229.81|228.21|227.74|226.14|0
1643383850000|2022-01-28 15:30:50|229.45|227.85|229.52|227.92|229.67|228.07|229.45|227.85|0
1643383860000|2022-01-28 15:31:00|229.38|227.78|227.53|225.93|229.95|228.35|227.53|225.93|0
1643383870000|2022-01-28 15:31:10|228.81|227.21|228.17|226.57|229.52|227.92|228.17|226.57|0
1643383880000|2022-01-28 15:31:20|228.1|226.5|227.96|226.36|228.24|226.64|227.96|226.36|0
1643383890000|2022-01-28 15:31:30|228.03|226.43|227.81|226.21|228.03|226.43|227.74|226.14|0
1643383900000|2022-01-28 15:31:40|227.88|226.28|228.17|226.57|228.45|226.85|227.88|226.28|0
1643383910000|2022-01-28 15:31:50|228.45|226.85|228.38|226.78|228.45|226.85|228.38|226.78|0
1643383920000|2022-01-28 15:32:00|228.53|226.93|227.39|225.79|228.53|226.93|227.39|225.79|0
1643383930000|2022-01-28 15:32:10|226.96|225.36|226.96|225.36|227.25|225.65|226.89|225.29|0
1643383940000|2022-01-28 15:32:20|226.46|224.86|225.76|224.16|226.46|224.86|225.69|224.09|0
1643383950000|2022-01-28 15:32:30|225.69|224.09|225.97|224.37|226.32|224.72|225.69|224.09|0
1643383960000|2022-01-28 15:32:40|226.11|224.51|225.69|224.09|226.11|224.51|225.61|224.01|0
1643383970000|2022-01-28 15:32:50|225.83|224.23|226.11|224.51|226.11|224.51|225.69|224.09|0
1643383980000|2022-01-28 15:33:00|225.83|224.23|223.99|222.39|225.83|224.23|223.99|222.39|0
1643383990000|2022-01-28 15:33:10|223.29|221.69|222.73|221.13|223.29|221.69|222.73|221.13|0
1643384000000|2022-01-28 15:33:20|222.59|220.99|222.59|220.99|222.59|220.99|222.45|220.85|0
1643384010000|2022-01-28 15:33:30|223.01|221.41|222.87|221.27|223.08|221.48|222.87|221.27|0
1643384020000|2022-01-28 15:33:40|223.57|221.97|223.71|222.11|223.99|222.39|223.57|221.97|0
1643384030000|2022-01-28 15:33:50|223.64|222.04|223.64|222.04|223.85|222.25|223.64|222.04|0
1643384040000|2022-01-28 15:34:00|223.92|222.32|222.31|220.71|223.92|222.32|222.31|220.71|0
1643384050000|2022-01-28 15:34:10|221.61|220.01|222.23|220.63|222.45|220.85|221.61|220.01|0
1643384060000|2022-01-28 15:34:20|221.89|220.29|222.03|220.43|222.03|220.43|221.47|219.87|0
1643384070000|2022-01-28 15:34:30|221.95|220.35|222.17|220.57|222.17|220.57|221.95|220.35|0
1643384080000|2022-01-28 15:34:40|222.23|220.63|222.45|220.85|222.45|220.85|222.03|220.43|0
1643384090000|2022-01-28 15:34:50|222.31|220.71|222.23|220.63|222.45|220.85|222.23|220.63|0
1643384100000|2022-01-28 15:35:00|222.45|220.85|223.36|221.76|223.85|222.25|222.45|220.85|0
1643384110000|2022-01-28 15:35:10|223.15|221.55|222.45|220.85|223.15|221.55|222.31|220.71|0
1643384120000|2022-01-28 15:35:20|222.31|220.71|222.73|221.13|222.73|221.13|222.31|220.71|0
1643384130000|2022-01-28 15:35:30|222.87|221.27|223.15|221.55|223.57|221.97|222.87|221.27|0
1643384140000|2022-01-28 15:35:40|223.29|221.69|223.29|221.69|223.57|221.97|223.29|221.69|0
1643384150000|2022-01-28 15:35:50|223.36|221.76|223.57|221.97|223.78|222.18|223.36|221.76|0
1643384160000|2022-01-28 15:36:00|223.29|221.69|223.01|221.41|223.57|221.97|223.01|221.41|0
1643384170000|2022-01-28 15:36:10|223.15|221.55|224.7|223.1|224.7|223.1|223.15|221.55|0
1643384180000|2022-01-28 15:36:20|224.62|223.02|225.4|223.8|225.4|223.8|224.41|222.81|0
1643384190000|2022-01-28 15:36:30|225.47|223.87|226.11|224.51|226.11|224.51|225.47|223.87|0
1643384200000|2022-01-28 15:36:40|227.03|225.43|225.61|224.01|227.03|225.43|225.61|224.01|0
1643384210000|2022-01-28 15:36:50|225.54|223.94|225.26|223.66|225.61|224.01|225.26|223.66|0
1643384220000|2022-01-28 15:37:00|225.54|223.94|227.53|225.93|227.53|225.93|225.54|223.94|0
1643384230000|2022-01-28 15:37:10|228.09|226.49|227.53|225.93|228.09|226.49|227.53|225.93|0
1643384240000|2022-01-28 15:37:20|227.81|226.21|229.23|227.63|229.23|227.63|227.81|226.21|0
1643384250000|2022-01-28 15:37:30|230.09|228.49|229.95|228.35|230.09|228.49|229.8|228.2|0
1643384260000|2022-01-28 15:37:40|230.09|228.49|231.24|229.64|231.3|229.7|230.09|228.49|0
1643384270000|2022-01-28 15:37:50|230.66|229.06|230.16|228.56|230.73|229.13|229.95|228.35|0
1643384280000|2022-01-28 15:38:00|229.95|228.35|228.95|227.35|229.95|228.35|228.95|227.35|0
1643384290000|2022-01-28 15:38:10|229.44|227.84|230.81|229.21|230.81|229.21|229.44|227.84|0
1643384300000|2022-01-28 15:38:20|231.23|229.63|230.38|228.78|231.23|229.63|230.38|228.78|0
1643384310000|2022-01-28 15:38:30|230.95|229.35|231.95|230.35|231.95|230.35|230.8|229.2|0
1643384320000|2022-01-28 15:38:40|232.38|230.78|232.16|230.56|232.6|231|232.16|230.56|0
1643384330000|2022-01-28 15:38:50|231.52|229.92|230.66|229.06|231.59|229.99|230.66|229.06|0
1643384340000|2022-01-28 15:39:00|230.8|229.2|230.8|229.2|231.23|229.63|230.52|228.92|0
1643384350000|2022-01-28 15:39:10|230.66|229.06|229.52|227.92|230.66|229.06|229.52|227.92|0
1643384360000|2022-01-28 15:39:20|229.02|227.42|228.52|226.92|229.02|227.42|228.52|226.92|0
1643384370000|2022-01-28 15:39:30|227.95|226.35|227.73|226.13|227.95|226.35|227.52|225.92|0
1643384380000|2022-01-28 15:39:40|228.52|226.92|228.23|226.63|228.52|226.92|228.23|226.63|0
1643384390000|2022-01-28 15:39:50|228.52|226.92|228.16|226.56|229.09|227.49|228.16|226.56|0
1643384400000|2022-01-28 15:40:00|228.38|226.78|227.81|226.21|228.38|226.78|227.31|225.71|0
1643384410000|2022-01-28 15:40:10|227.73|226.13|226.88|225.28|228.38|226.78|226.88|225.28|0
1643384420000|2022-01-28 15:40:20|226.96|225.36|225.82|224.22|227.1|225.5|225.82|224.22|0
1643384430000|2022-01-28 15:40:30|226.25|224.65|226.46|224.86|226.46|224.86|226.17|224.57|0
1643384440000|2022-01-28 15:40:40|226.39|224.79|226.25|224.65|226.95|225.35|226.25|224.65|0
1643384450000|2022-01-28 15:40:50|226.1|224.5|226.74|225.14|226.74|225.14|226.1|224.5|0
1643384460000|2022-01-28 15:41:00|226.17|224.57|226.74|225.14|227.31|225.71|226.17|224.57|0
1643384470000|2022-01-28 15:41:10|226.67|225.07|226.95|225.35|226.95|225.35|226.67|225.07|0
1643384480000|2022-01-28 15:41:20|226.81|225.21|227.1|225.5|228.23|226.63|226.81|225.21|0
1643384490000|2022-01-28 15:41:30|226.88|225.28|226.53|224.93|226.88|225.28|226.39|224.79|0
1643384500000|2022-01-28 15:41:40|226.1|224.5|224.48|222.88|226.1|224.5|224.48|222.88|0
1643384510000|2022-01-28 15:41:50|224.9|223.3|225.4|223.8|225.54|223.94|224.9|223.3|0
1643384520000|2022-01-28 15:42:00|225.46|223.86|224.41|222.81|225.82|224.22|224.41|222.81|0
1643384530000|2022-01-28 15:42:10|224.97|223.37|223.7|222.1|224.97|223.37|223.7|222.1|0
1643384540000|2022-01-28 15:42:20|223.84|222.24|222.16|220.56|224.13|222.53|222.16|220.56|0
1643384550000|2022-01-28 15:42:30|221.88|220.28|221.88|220.28|221.88|220.28|221.67|220.07|0
1643384560000|2022-01-28 15:42:40|222.16|220.56|220.34|218.74|222.16|220.56|220.34|218.74|0
1643384570000|2022-01-28 15:42:50|220.13|218.53|220.76|219.16|220.76|219.16|219.78|218.18|0
1643384580000|2022-01-28 15:43:00|221.18|219.58|221.46|219.86|221.53|219.93|221.18|219.58|0
1643384590000|2022-01-28 15:43:10|220.62|219.02|221.46|219.86|221.6|220|220.62|219.02|0
1643384600000|2022-01-28 15:43:20|220.62|219.02|221.6|220|221.66|220.06|220.62|219.02|0
1643384610000|2022-01-28 15:43:30|221.32|219.72|220.9|219.3|221.32|219.72|220.83|219.23|0
1643384620000|2022-01-28 15:43:40|221.18|219.58|221.11|219.51|221.24|219.64|221.11|219.51|0
1643384630000|2022-01-28 15:43:50|221.46|219.86|221.6|220|221.94|220.34|221.46|219.86|0
1643384640000|2022-01-28 15:44:00|221.46|219.86|220.76|219.16|222.16|220.56|220.76|219.16|0
1643384650000|2022-01-28 15:44:10|220.62|219.02|220.24|218.64|220.62|219.02|218.69|217.09|0
1643384660000|2022-01-28 15:44:20|220.45|218.85|220.52|218.92|220.52|218.92|220.38|218.78|0
1643384670000|2022-01-28 15:44:30|221.08|219.48|220.94|219.34|221.36|219.76|220.8|219.2|0
1643384680000|2022-01-28 15:44:40|220.73|219.13|220.59|218.99|220.73|219.13|220.17|218.57|0
1643384690000|2022-01-28 15:44:50|220.66|219.06|221.01|219.41|221.01|219.41|220.52|218.92|0
1643384700000|2022-01-28 15:45:00|221.08|219.48|222.41|220.81|222.41|220.81|221.08|219.48|0
1643384710000|2022-01-28 15:45:10|221.36|219.76|222.55|220.95|222.55|220.95|221.36|219.76|0
1643384720000|2022-01-28 15:45:20|222.69|221.09|222.41|220.81|223.04|221.44|222.41|220.81|0
1643384730000|2022-01-28 15:45:30|221.71|220.11|220.87|219.27|222.2|220.6|220.87|219.27|0
1643384740000|2022-01-28 15:45:40|220.59|218.99|220.45|218.85|220.66|219.06|220.45|218.85|0
1643384750000|2022-01-28 15:45:50|220.31|218.71|223.81|222.21|223.88|222.28|220.31|218.71|0
1643384760000|2022-01-28 15:46:00|223.18|221.58|224.23|222.63|224.23|222.63|223.18|221.58|0
1643384770000|2022-01-28 15:46:10|224.87|223.27|225.01|223.41|225.36|223.76|224.87|223.27|0
1643384780000|2022-01-28 15:46:20|225.64|224.04|226.49|224.89|226.49|224.89|225.57|223.97|0
1643384790000|2022-01-28 15:46:30|226.42|224.82|226.98|225.38|227.13|225.53|226.42|224.82|0
1643384800000|2022-01-28 15:46:40|227.27|225.67|226.7|225.1|227.48|225.88|226.7|225.1|0
1643384810000|2022-01-28 15:46:50|225.71|224.11|226|224.4|226.06|224.46|225.71|224.11|0
1643384820000|2022-01-28 15:47:00|226.42|224.82|228.75|227.15|228.75|227.15|226.42|224.82|0
1643384830000|2022-01-28 15:47:10|230.25|228.65|230.96|229.36|230.96|229.36|230.25|228.65|0
1643384840000|2022-01-28 15:47:20|230.54|228.94|230.82|229.22|230.82|229.22|230.46|228.86|0
1643384850000|2022-01-28 15:47:30|230.89|229.29|233.11|231.51|233.11|231.51|230.89|229.29|0
1643384860000|2022-01-28 15:47:40|233.4|231.8|232.75|231.15|233.4|231.8|232.75|231.15|0
1643384870000|2022-01-28 15:47:50|231.54|229.94|231.89|230.29|231.89|230.29|231.39|229.79|0
1643384880000|2022-01-28 15:48:00|232.97|231.37|231.97|230.37|232.97|231.37|231.97|230.37|0
1643384890000|2022-01-28 15:48:10|231.54|229.94|231.82|230.22|231.82|230.22|231.54|229.94|0
1643384900000|2022-01-28 15:48:20|231.89|230.29|231.39|229.79|231.89|230.29|231.39|229.79|0
1643384910000|2022-01-28 15:48:30|231.25|229.65|231.39|229.79|231.54|229.94|231.11|229.51|0
1643384920000|2022-01-28 15:48:40|231.46|229.86|231.68|230.08|231.68|230.08|231.46|229.86|0
1643384930000|2022-01-28 15:48:50|231.6|230|230.96|229.36|231.6|230|230.96|229.36|0
1643384940000|2022-01-28 15:49:00|231.6|230|231.68|230.08|231.96|230.36|231.54|229.94|0
1643384950000|2022-01-28 15:49:10|232.03|230.43|231.6|230|232.03|230.43|231.6|230|0
1643384960000|2022-01-28 15:49:20|231.53|229.93|233.54|231.94|233.54|231.94|231.53|229.93|0
1643384970000|2022-01-28 15:49:30|235.27|233.67|235.99|234.39|236.28|234.68|235.27|233.67|0
1643384980000|2022-01-28 15:49:40|236.57|234.97|236.86|235.26|236.86|235.26|236.43|234.83|0
1643384990000|2022-01-28 15:49:50|237.15|235.55|237.37|235.77|237.51|235.91|237.15|235.55|0
1643385000000|2022-01-28 15:50:00|237.15|235.55|237.88|236.28|238.46|236.86|237.15|235.55|0
1643385010000|2022-01-28 15:50:10|237.59|235.99|237.88|236.28|237.95|236.35|237.51|235.91|0
1643385020000|2022-01-28 15:50:20|238.67|237.07|238.38|236.78|238.89|237.29|238.38|236.78|0
1643385030000|2022-01-28 15:50:30|238.46|236.86|238.96|237.36|238.96|237.36|238.31|236.71|0
1643385040000|2022-01-28 15:50:40|238.46|236.86|238.31|236.71|238.75|237.15|238.31|236.71|0
1643385050000|2022-01-28 15:50:50|239.04|237.44|238.17|236.57|239.04|237.44|238.17|236.57|0
1643385060000|2022-01-28 15:51:00|237.87|236.27|237.15|235.55|238.31|236.71|237|235.4|0
1643385070000|2022-01-28 15:51:10|236.71|235.11|236.57|234.97|236.86|235.26|236.28|234.68|0
1643385080000|2022-01-28 15:51:20|235.77|234.17|236.57|234.97|236.57|234.97|235.77|234.17|0
1643385090000|2022-01-28 15:51:30|236.64|235.04|237.44|235.84|238.46|236.86|236.64|235.04|0
1643385100000|2022-01-28 15:51:40|236.86|235.26|237.73|236.13|237.73|236.13|236.86|235.26|0
1643385110000|2022-01-28 15:51:50|237.58|235.98|236.57|234.97|237.58|235.98|236.57|234.97|0
1643385120000|2022-01-28 15:52:00|237.15|235.55|236.86|235.26|237.58|235.98|236.86|235.26|0
1643385130000|2022-01-28 15:52:10|235.99|234.39|236.06|234.46|236.2|234.6|235.99|234.39|0
1643385140000|2022-01-28 15:52:20|236.86|235.26|236.71|235.11|236.86|235.26|236.57|234.97|0
1643385150000|2022-01-28 15:52:30|236.57|234.97|237|235.4|237|235.4|236.42|234.82|0
1643385160000|2022-01-28 15:52:40|237.07|235.47|237.65|236.05|237.65|236.05|237.07|235.47|0
1643385170000|2022-01-28 15:52:50|237.36|235.76|237.87|236.27|238.02|236.42|236.93|235.33|0
1643385180000|2022-01-28 15:53:00|237.58|235.98|237.58|235.98|237.58|235.98|237.58|235.98|0
1643385190000|2022-01-28 15:53:10|238.52|236.92|239.62|238.02|239.62|238.02|238.52|236.92|0
1643385200000|2022-01-28 15:53:20|239.91|238.31|240.64|239.04|240.64|239.04|239.91|238.31|0
1643385210000|2022-01-28 15:53:30|240.06|238.46|240.2|238.6|240.64|239.04|240.06|238.46|0
1643385220000|2022-01-28 15:53:40|240.93|239.33|240.42|238.82|240.93|239.33|240.35|238.75|0
1643385230000|2022-01-28 15:53:50|240.35|238.75|240.42|238.82|240.64|239.04|240.35|238.75|0
1643385240000|2022-01-28 15:54:00|240.64|239.04|239.98|238.38|240.79|239.19|239.98|238.38|0
1643385250000|2022-01-28 15:54:10|239.76|238.16|239.76|238.16|239.83|238.23|239.62|238.02|0
1643385260000|2022-01-28 15:54:20|240.49|238.89|241.52|239.92|241.52|239.92|240.49|238.89|0
1643385270000|2022-01-28 15:54:30|241.66|240.06|242.69|241.09|242.69|241.09|241.66|240.06|0
1643385280000|2022-01-28 15:54:40|242.98|241.38|242.61|241.01|242.98|241.38|242.4|240.8|0
1643385290000|2022-01-28 15:54:50|242.4|240.8|242.98|241.38|242.98|241.38|242.4|240.8|0
1643385300000|2022-01-28 15:55:00|242.54|240.94|242.1|240.5|242.98|241.38|242.1|240.5|0
1643385310000|2022-01-28 15:55:10|241.73|240.13|240.71|239.11|241.73|240.13|240.71|239.11|0
1643385320000|2022-01-28 15:55:20|240.85|239.25|240.49|238.89|240.85|239.25|239.91|238.31|0
1643385330000|2022-01-28 15:55:30|239.54|237.94|239.76|238.16|239.91|238.31|239.54|237.94|0
1643385340000|2022-01-28 15:55:40|239.54|237.94|239.62|238.02|240.05|238.45|239.54|237.94|0
1643385350000|2022-01-28 15:55:50|239.76|238.16|240.78|239.18|241.22|239.62|239.76|238.16|0
1643385360000|2022-01-28 15:56:00|240.85|239.25|239.98|238.38|240.85|239.25|239.98|238.38|0
1643385370000|2022-01-28 15:56:10|239.62|238.02|238.31|236.71|239.76|238.16|238.31|236.71|0
1643385380000|2022-01-28 15:56:20|238.45|236.85|238.89|237.29|238.89|237.29|238.45|236.85|0
1643385390000|2022-01-28 15:56:30|238.74|237.14|238.52|236.92|238.74|237.14|237.36|235.76|0
1643385400000|2022-01-28 15:56:40|238.74|237.14|238.31|236.71|238.74|237.14|238.31|236.71|0
1643385410000|2022-01-28 15:56:50|238.08|236.48|238.52|236.92|238.52|236.92|237.94|236.34|0
1643385420000|2022-01-28 15:57:00|238.31|236.71|238.01|236.41|238.31|236.71|237.58|235.98|0
1643385430000|2022-01-28 15:57:10|238.45|236.85|238.45|236.85|238.45|236.85|238.45|236.85|0
1643385440000|2022-01-28 15:57:20|238.89|237.29|239.76|238.16|239.76|238.16|238.89|237.29|0
1643385450000|2022-01-28 15:57:30|239.98|238.38|241.95|240.35|241.95|240.35|239.98|238.38|0
1643385460000|2022-01-28 15:57:40|240.93|239.33|240.49|238.89|240.93|239.33|240.49|238.89|0
1643385470000|2022-01-28 15:57:50|240.93|239.33|240.93|239.33|241.22|239.62|240.93|239.33|0
1643385480000|2022-01-28 15:58:00|241.07|239.47|241.14|239.54|241.14|239.54|240.93|239.33|0
1643385490000|2022-01-28 15:58:10|240.93|239.33|240.05|238.45|241.66|240.06|240.05|238.45|0
1643385500000|2022-01-28 15:58:20|240.2|238.6|240.93|239.33|241.44|239.84|240.2|238.6|0
1643385510000|2022-01-28 15:58:30|240.78|239.18|241.37|239.77|241.37|239.77|240.78|239.18|0
1643385520000|2022-01-28 15:58:40|241.51|239.91|241.73|240.13|241.73|240.13|241.51|239.91|0
1643385530000|2022-01-28 15:58:50|241.88|240.28|241.81|240.21|242.1|240.5|241.81|240.21|0
1643385540000|2022-01-28 15:59:00|241.88|240.28|241.29|239.69|241.88|240.28|241.29|239.69|0
1643385550000|2022-01-28 15:59:10|241.22|239.62|243.13|241.53|243.13|241.53|240.78|239.18|0
1643385560000|2022-01-28 15:59:20|242.98|241.38|243.57|241.97|243.57|241.97|242.98|241.38|0
1643385570000|2022-01-28 15:59:30|244.96|243.36|245.34|243.74|245.34|243.74|244.96|243.36|0
1643385580000|2022-01-28 15:59:40|245.19|243.59|245.34|243.74|245.63|244.03|245.19|243.59|0
1643385590000|2022-01-28 15:59:50|244.89|243.29|245.26|243.66|245.48|243.88|244.89|243.29|0
1643385600000|2022-01-28 16:00:00|246.07|244.47|246.96|245.36|246.96|245.36|245.78|244.18|0
1643385610000|2022-01-28 16:00:10|246.37|244.77|244.74|243.14|246.37|244.77|244.74|243.14|0
1643385620000|2022-01-28 16:00:20|245.04|243.44|244.52|242.92|245.33|243.73|244.52|242.92|0
1643385630000|2022-01-28 16:00:30|244.3|242.7|244.45|242.85|244.6|243|244.3|242.7|0
1643385640000|2022-01-28 16:00:40|244.3|242.7|243.27|241.67|244.3|242.7|243.27|241.67|0
1643385650000|2022-01-28 16:00:50|243.57|241.97|243.86|242.26|243.86|242.26|242.46|240.86|0
1643385660000|2022-01-28 16:01:00|243.27|241.67|243.49|241.89|243.49|241.89|243.27|241.67|0
1643385670000|2022-01-28 16:01:10|243.71|242.11|244.6|243|244.6|243|243.71|242.11|0
1643385680000|2022-01-28 16:01:20|244.01|242.41|243.12|241.52|244.01|242.41|243.12|241.52|0
1643385690000|2022-01-28 16:01:30|243.34|241.74|242.68|241.08|243.42|241.82|242.68|241.08|0
1643385700000|2022-01-28 16:01:40|242.24|240.64|242.1|240.5|242.39|240.79|242.02|240.42|0
1643385710000|2022-01-28 16:01:50|242.39|240.79|241.66|240.06|243.05|241.45|241.66|240.06|0
1643385720000|2022-01-28 16:02:00|240.92|239.32|241.36|239.76|241.51|239.91|240.92|239.32|0
1643385730000|2022-01-28 16:02:10|241.73|240.13|239.76|238.16|241.73|240.13|239.76|238.16|0
1643385740000|2022-01-28 16:02:20|239.61|238.01|240.26|238.66|240.26|238.66|239.61|238.01|0
1643385750000|2022-01-28 16:02:30|239.46|237.86|239.53|237.93|239.53|237.93|239.32|237.72|0
1643385760000|2022-01-28 16:02:40|239.61|238.01|239.83|238.23|239.9|238.3|239.61|238.01|0
1643385770000|2022-01-28 16:02:50|239.61|238.01|240.05|238.45|240.05|238.45|239.61|238.01|0
1643385780000|2022-01-28 16:03:00|241.22|239.62|241.66|240.06|241.87|240.27|241.22|239.62|0
1643385790000|2022-01-28 16:03:10|241.8|240.2|242.09|240.49|242.09|240.49|241.8|240.2|0
1643385800000|2022-01-28 16:03:20|242.17|240.57|242.24|240.64|242.53|240.93|242.17|240.57|0
1643385810000|2022-01-28 16:03:30|243.78|242.18|243.12|241.52|244.22|242.62|243.12|241.52|0
1643385820000|2022-01-28 16:03:40|243.34|241.74|242.75|241.15|243.34|241.74|242.75|241.15|0
1643385830000|2022-01-28 16:03:50|242.24|240.64|241.87|240.27|242.75|241.15|241.87|240.27|0
1643385840000|2022-01-28 16:04:00|242.02|240.42|240.78|239.18|242.02|240.42|240.78|239.18|0
1643385850000|2022-01-28 16:04:10|240.48|238.88|240.55|238.95|240.78|239.18|240.48|238.88|0
1643385860000|2022-01-28 16:04:20|240.63|239.03|240.41|238.81|240.63|239.03|240.26|238.66|0
1643385870000|2022-01-28 16:04:30|240.63|239.03|240.55|238.95|240.63|239.03|240.34|238.74|0
1643385880000|2022-01-28 16:04:40|240.34|238.74|239.53|237.93|240.63|239.03|239.53|237.93|0
1643385890000|2022-01-28 16:04:50|239.32|237.72|237.86|236.26|239.32|237.72|237.86|236.26|0
1643385900000|2022-01-28 16:05:00|239.17|237.57|239.61|238.01|239.61|238.01|239.17|237.57|0
1643385910000|2022-01-28 16:05:10|240.63|239.03|239.75|238.15|241.07|239.47|239.75|238.15|0
1643385920000|2022-01-28 16:05:20|239.97|238.37|241.21|239.61|241.21|239.61|239.97|238.37|0
1643385930000|2022-01-28 16:05:30|241.65|240.05|240.34|238.74|241.65|240.05|240.34|238.74|0
1643385940000|2022-01-28 16:05:40|239.9|238.3|240.34|238.74|240.41|238.81|239.9|238.3|0
1643385950000|2022-01-28 16:05:50|240.78|239.18|241.07|239.47|241.07|239.47|240.7|239.1|0
1643385960000|2022-01-28 16:06:00|240.78|239.18|240.19|238.59|240.92|239.32|240.19|238.59|0
1643385970000|2022-01-28 16:06:10|240.34|238.74|240.48|238.88|240.63|239.03|240.26|238.66|0
1643385980000|2022-01-28 16:06:20|240.34|238.74|240.11|238.51|240.41|238.81|239.97|238.37|0
1643385990000|2022-01-28 16:06:30|240.26|238.66|240.77|239.17|240.77|239.17|240.04|238.44|0
1643386000000|2022-01-28 16:06:40|241.65|240.05|241.95|240.35|242.24|240.64|241.65|240.05|0
1643386010000|2022-01-28 16:06:50|241.07|239.47|241.65|240.05|241.65|240.05|241.07|239.47|0
1643386020000|2022-01-28 16:07:00|241.28|239.68|241.58|239.98|241.58|239.98|241.28|239.68|0
1643386030000|2022-01-28 16:07:10|241.21|239.61|241.14|239.54|241.21|239.61|240.77|239.17|0
1643386040000|2022-01-28 16:07:20|241.58|239.98|240.55|238.95|241.58|239.98|240.55|238.95|0
1643386050000|2022-01-28 16:07:30|240.48|238.88|241.21|239.61|241.21|239.61|240.48|238.88|0
1643386060000|2022-01-28 16:07:40|240.04|238.44|239.97|238.37|240.63|239.03|239.97|238.37|0
1643386070000|2022-01-28 16:07:50|239.9|238.3|239.9|238.3|240.04|238.44|239.9|238.3|0
1643386080000|2022-01-28 16:08:00|240.04|238.44|241.07|239.47|241.07|239.47|240.04|238.44|0
1643386090000|2022-01-28 16:08:10|240.92|239.32|242.01|240.41|242.09|240.49|240.92|239.32|0
1643386100000|2022-01-28 16:08:20|241.21|239.61|240.99|239.39|241.5|239.9|240.99|239.39|0
1643386110000|2022-01-28 16:08:30|241.5|239.9|241.94|240.34|241.94|240.34|241.14|239.54|0
1643386120000|2022-01-28 16:08:40|242.24|240.64|243.71|242.11|243.71|242.11|242.24|240.64|0
1643386130000|2022-01-28 16:08:50|243.56|241.96|243.71|242.11|244.07|242.47|243.56|241.96|0
1643386140000|2022-01-28 16:09:00|243.33|241.73|242.16|240.56|243.33|241.73|242.16|240.56|0
1643386150000|2022-01-28 16:09:10|242.6|241|243.71|242.11|243.71|242.11|242.6|241|0
1643386160000|2022-01-28 16:09:20|244.44|242.84|243.71|242.11|244.44|242.84|243.63|242.03|0
1643386170000|2022-01-28 16:09:30|243.78|242.18|243.26|241.66|243.78|242.18|243.26|241.66|0
1643386180000|2022-01-28 16:09:40|244.07|242.47|244|242.4|244.07|242.47|244|242.4|0
1643386190000|2022-01-28 16:09:50|243.41|241.81|243.7|242.1|243.7|242.1|243.19|241.59|0
1643386200000|2022-01-28 16:10:00|243.63|242.03|243.56|241.96|244|242.4|243.26|241.66|0
1643386210000|2022-01-28 16:10:10|244.59|242.99|244.59|242.99|244.59|242.99|244.44|242.84|0
1643386220000|2022-01-28 16:10:20|246.06|244.46|246.06|244.46|246.06|244.46|246.06|244.46|0
1643386230000|2022-01-28 16:10:30|246.21|244.61|246.95|245.35|246.95|245.35|246.06|244.46|0
1643386240000|2022-01-28 16:10:40|247.77|246.17|247.84|246.24|247.84|246.24|247.69|246.09|0
1643386250000|2022-01-28 16:10:50|247.99|246.39|247.62|246.02|247.99|246.39|247.55|245.95|0
1643386260000|2022-01-28 16:11:00|247.84|246.24|248.59|246.99|249.03|247.43|247.84|246.24|0
1643386270000|2022-01-28 16:11:10|248.88|247.28|249.18|247.58|249.18|247.58|248.81|247.21|0
1643386280000|2022-01-28 16:11:20|248.81|247.21|248.36|246.76|249.1|247.5|248.36|246.76|0
1643386290000|2022-01-28 16:11:30|248.51|246.91|249.1|247.5|249.18|247.58|248.51|246.91|0
1643386300000|2022-01-28 16:11:40|249.03|247.43|250.07|248.47|250.07|248.47|249.03|247.43|0
1643386310000|2022-01-28 16:11:50|250.52|248.92|250.44|248.84|250.67|249.07|250.44|248.84|0
1643386320000|2022-01-28 16:12:00|250.52|248.92|249.92|248.32|250.52|248.92|249.92|248.32|0
1643386330000|2022-01-28 16:12:10|249.78|248.18|249.18|247.58|249.78|248.18|249.18|247.58|0
1643386340000|2022-01-28 16:12:20|249.7|248.1|249.63|248.03|249.92|248.32|249.63|248.03|0
1643386350000|2022-01-28 16:12:30|249.48|247.88|249.33|247.73|249.48|247.88|249.25|247.65|0
1643386360000|2022-01-28 16:12:40|249.25|247.65|249.4|247.8|249.48|247.88|249.18|247.58|0
1643386370000|2022-01-28 16:12:50|249.63|248.03|250.22|248.62|250.22|248.62|249.18|247.58|0
1643386380000|2022-01-28 16:13:00|250.14|248.54|249.63|248.03|250.14|248.54|249.1|247.5|0
1643386390000|2022-01-28 16:13:10|249.77|248.17|249.48|247.88|249.77|248.17|249.48|247.88|0
1643386400000|2022-01-28 16:13:20|249.63|248.03|249.48|247.88|250.07|248.47|249.48|247.88|0
1643386410000|2022-01-28 16:13:30|249.1|247.5|249.4|247.8|249.48|247.88|249.1|247.5|0
1643386420000|2022-01-28 16:13:40|249.48|247.88|249.18|247.58|249.48|247.88|249.1|247.5|0
1643386430000|2022-01-28 16:13:50|249.48|247.88|249.62|248.02|249.62|248.02|249.48|247.88|0
1643386440000|2022-01-28 16:14:00|249.18|247.58|249.77|248.17|249.77|248.17|249.18|247.58|0
1643386450000|2022-01-28 16:14:10|249.1|247.5|249.33|247.73|249.62|248.02|249.1|247.5|0
1643386460000|2022-01-28 16:14:20|249.48|247.88|249.62|248.02|249.77|248.17|249.48|247.88|0
1643386470000|2022-01-28 16:14:30|249.4|247.8|249.62|248.02|249.62|248.02|249.4|247.8|0
1643386480000|2022-01-28 16:14:40|249.33|247.73|249.7|248.1|249.84|248.24|249.33|247.73|0
1643386490000|2022-01-28 16:14:50|249.77|248.17|250.22|248.62|250.22|248.62|249.77|248.17|0
1643386500000|2022-01-28 16:15:00|250.14|248.54|250.59|248.99|250.59|248.99|250.07|248.47|0
1643386510000|2022-01-28 16:15:10|250.52|248.92|250.97|249.37|250.97|249.37|250.52|248.92|0
1643386520000|2022-01-28 16:15:20|251.27|249.67|252.01|250.41|252.01|250.41|251.27|249.67|0
1643386530000|2022-01-28 16:15:30|251.94|250.34|253.29|251.69|253.29|251.69|251.94|250.34|0
1643386540000|2022-01-28 16:15:40|253.21|251.61|252.91|251.31|253.29|251.69|252.91|251.31|0
1643386550000|2022-01-28 16:15:50|253.14|251.54|253.44|251.84|253.44|251.84|253.06|251.46|0
1643386560000|2022-01-28 16:16:00|253.51|251.91|252.69|251.09|253.51|251.91|252.69|251.09|0
1643386570000|2022-01-28 16:16:10|253.44|251.84|253.82|252.22|253.82|252.22|253.44|251.84|0
1643386580000|2022-01-28 16:16:20|253.36|251.76|252.61|251.01|253.44|251.84|252.61|251.01|0
1643386590000|2022-01-28 16:16:30|252.84|251.24|253.51|251.91|253.51|251.91|252.76|251.16|0
1643386600000|2022-01-28 16:16:40|253.81|252.21|253.74|252.14|253.81|252.21|253.66|252.06|0
1643386610000|2022-01-28 16:16:50|253.97|252.37|253.74|252.14|253.97|252.37|253.74|252.14|0
1643386620000|2022-01-28 16:17:00|253.89|252.29|255.02|253.42|255.02|253.42|253.89|252.29|0
1643386630000|2022-01-28 16:17:10|255.24|253.64|255.62|254.02|255.92|254.32|255.24|253.64|0
1643386640000|2022-01-28 16:17:20|255.32|253.72|255.02|253.42|255.32|253.72|255.02|253.42|0
1643386650000|2022-01-28 16:17:30|255.47|253.87|255.77|254.17|255.77|254.17|255.32|253.72|0
1643386660000|2022-01-28 16:17:40|255.32|253.72|255.32|253.72|255.69|254.09|255.32|253.72|0
1643386670000|2022-01-28 16:17:50|255.09|253.49|255.77|254.17|255.77|254.17|255.09|253.49|0
1643386680000|2022-01-28 16:18:00|255.85|254.25|263.34|261.74|263.34|261.74|255.85|254.25|0
1643386690000|2022-01-28 16:18:10|258.59|256.99|258.44|256.84|258.59|256.99|258.44|256.84|0
1643386700000|2022-01-28 16:18:20|258.9|257.3|255.68|254.08|259.05|257.45|255.68|254.08|0
1643386710000|2022-01-28 16:18:30|255.45|253.85|255.53|253.93|255.68|254.08|255.45|253.85|0
1643386720000|2022-01-28 16:18:40|255.45|253.85|254.17|252.57|255.45|253.85|254.02|252.42|0
1643386730000|2022-01-28 16:18:50|255|253.4|254.17|252.57|255|253.4|254.17|252.57|0
1643386740000|2022-01-28 16:19:00|254.39|252.79|254.92|253.32|255.15|253.55|254.39|252.79|0
1643386750000|2022-01-28 16:19:10|254.02|252.42|253.71|252.11|254.32|252.72|253.71|252.11|0
1643386760000|2022-01-28 16:19:20|253.79|252.19|253.86|252.26|254.01|252.41|253.71|252.11|0
1643386770000|2022-01-28 16:19:30|254.01|252.41|253.63|252.03|254.01|252.41|253.63|252.03|0
1643386780000|2022-01-28 16:19:40|253.86|252.26|253.79|252.19|254.01|252.41|253.63|252.03|0
1643386790000|2022-01-28 16:19:50|253.86|252.26|253.71|252.11|253.94|252.34|253.56|251.96|0
1643386800000|2022-01-28 16:20:00|254.62|253.02|255.53|253.93|255.53|253.93|254.62|253.02|0
1643386810000|2022-01-28 16:20:10|255.98|254.38|254.54|252.94|255.98|254.38|254.54|252.94|0
1643386820000|2022-01-28 16:20:20|254.62|253.02|253.63|252.03|254.62|253.02|253.56|251.96|0
1643386830000|2022-01-28 16:20:30|253.56|251.96|254.01|252.41|254.01|252.41|253.56|251.96|0
1643386840000|2022-01-28 16:20:40|254.62|253.02|254.77|253.17|254.77|253.17|254.62|253.02|0
1643386850000|2022-01-28 16:20:50|255.07|253.47|254.16|252.56|255.07|253.47|253.71|252.11|0
1643386860000|2022-01-28 16:21:00|254.47|252.87|253.93|252.33|254.62|253.02|253.93|252.33|0
1643386870000|2022-01-28 16:21:10|254.01|252.41|254.77|253.17|254.77|253.17|254.01|252.41|0
1643386880000|2022-01-28 16:21:20|254.92|253.32|254.16|252.56|254.92|253.32|253.41|251.81|0
1643386890000|2022-01-28 16:21:30|254.01|252.41|253.18|251.58|254.01|252.41|253.18|251.58|0
1643386900000|2022-01-28 16:21:40|253.11|251.51|252.81|251.21|253.11|251.51|252.81|251.21|0
1643386910000|2022-01-28 16:21:50|252.96|251.36|252.65|251.05|253.41|251.81|252.65|251.05|0
1643386920000|2022-01-28 16:22:00|252.5|250.9|252.58|250.98|253.11|251.51|252.5|250.9|0
1643386930000|2022-01-28 16:22:10|252.28|250.68|252.05|250.45|252.28|250.68|252.05|250.45|0
1643386940000|2022-01-28 16:22:20|252.81|251.21|252.81|251.21|253.03|251.43|252.65|251.05|0
1643386950000|2022-01-28 16:22:30|252.65|251.05|251.97|250.37|252.65|251.05|251.97|250.37|0
1643386960000|2022-01-28 16:22:40|252.35|250.75|252.35|250.75|252.35|250.75|252.05|250.45|0
1643386970000|2022-01-28 16:22:50|251.9|250.3|251.52|249.92|251.9|250.3|251.52|249.92|0
1643386980000|2022-01-28 16:23:00|251.37|249.77|252.8|251.2|252.8|251.2|251.3|249.7|0
1643386990000|2022-01-28 16:23:10|252.73|251.13|252.35|250.75|252.73|251.13|252.05|250.45|0
1643387000000|2022-01-28 16:23:20|252.65|251.05|252.65|251.05|252.65|251.05|252.5|250.9|0
1643387010000|2022-01-28 16:23:30|252.95|251.35|252.65|251.05|252.95|251.35|252.5|250.9|0
1643387020000|2022-01-28 16:23:40|253.26|251.66|253.26|251.66|253.41|251.81|253.26|251.66|0
1643387030000|2022-01-28 16:23:50|253.18|251.58|252.95|251.35|253.18|251.58|252.95|251.35|0
1643387040000|2022-01-28 16:24:00|252.65|251.05|252.2|250.6|252.65|251.05|252.2|250.6|0
1643387050000|2022-01-28 16:24:10|251.97|250.37|253.18|251.58|253.18|251.58|251.82|250.22|0
1643387060000|2022-01-28 16:24:20|252.95|251.35|252.65|251.05|252.95|251.35|252.65|251.05|0
1643387070000|2022-01-28 16:24:30|252.88|251.28|253.86|252.26|253.86|252.26|252.88|251.28|0
1643387080000|2022-01-28 16:24:40|252.95|251.35|252.95|251.35|252.95|251.35|252.72|251.12|0
1643387090000|2022-01-28 16:24:50|253.56|251.96|253.63|252.03|253.63|252.03|253.33|251.73|0
1643387100000|2022-01-28 16:25:00|253.41|251.81|252.95|251.35|253.41|251.81|252.5|250.9|0
1643387110000|2022-01-28 16:25:10|254.01|252.41|253.63|252.03|254.01|252.41|253.63|252.03|0
1643387120000|2022-01-28 16:25:20|253.71|252.11|253.86|252.26|253.86|252.26|253.71|252.11|0
1643387130000|2022-01-28 16:25:30|254.01|252.41|254.69|253.09|254.69|253.09|253.86|252.26|0
1643387140000|2022-01-28 16:25:40|255.29|253.69|255.68|254.08|255.68|254.08|255.22|253.62|0
1643387150000|2022-01-28 16:25:50|255.83|254.23|256.36|254.76|256.36|254.76|255.53|253.93|0
1643387160000|2022-01-28 16:26:00|256.74|255.14|255.83|254.23|256.81|255.21|255.83|254.23|0
1643387170000|2022-01-28 16:26:10|255.98|254.38|256.59|254.99|256.59|254.99|255.98|254.38|0
1643387180000|2022-01-28 16:26:20|256.89|255.29|256.74|255.14|256.89|255.29|256.74|255.14|0
1643387190000|2022-01-28 16:26:30|256.36|254.76|256.44|254.84|256.59|254.99|256.36|254.76|0
1643387200000|2022-01-28 16:26:40|256.51|254.91|256.89|255.29|257.04|255.44|256.51|254.91|0
1643387210000|2022-01-28 16:26:50|257.19|255.59|258.56|256.96|258.56|256.96|257.19|255.59|0
1643387220000|2022-01-28 16:27:00|258.26|256.66|257.04|255.44|258.26|256.66|257.04|255.44|0
1643387230000|2022-01-28 16:27:10|257.72|256.12|256.28|254.68|257.72|256.12|256.13|254.53|0
1643387240000|2022-01-28 16:27:20|256.36|254.76|255.22|253.62|256.36|254.76|255.22|253.62|0
1643387250000|2022-01-28 16:27:30|255.83|254.23|255.83|254.23|256.36|254.76|255.83|254.23|0
1643387260000|2022-01-28 16:27:40|255.68|254.08|255.83|254.23|255.98|254.38|255.52|253.92|0
1643387270000|2022-01-28 16:27:50|256.59|254.99|257.04|255.44|257.04|255.44|256.28|254.68|0
1643387280000|2022-01-28 16:28:00|256.96|255.36|256.28|254.68|256.96|255.36|256.28|254.68|0
1643387290000|2022-01-28 16:28:10|255.75|254.15|256.13|254.53|256.28|254.68|255.75|254.15|0
1643387300000|2022-01-28 16:28:20|255.83|254.23|255.83|254.23|255.83|254.23|255.68|254.08|0
1643387310000|2022-01-28 16:28:30|256.13|254.53|255.9|254.3|256.59|254.99|255.75|254.15|0
1643387320000|2022-01-28 16:28:40|255.83|254.23|255.83|254.23|255.83|254.23|255.68|254.08|0
1643387330000|2022-01-28 16:28:50|255.68|254.08|255.68|254.08|255.68|254.08|255.37|253.77|0
1643387340000|2022-01-28 16:29:00|255.52|253.92|255.37|253.77|255.83|254.23|255.37|253.77|0
1643387350000|2022-01-28 16:29:10|254.54|252.94|253.41|251.81|254.54|252.94|253.41|251.81|0
1643387360000|2022-01-28 16:29:20|253.56|251.96|252.81|251.21|253.56|251.96|252.81|251.21|0
1643387370000|2022-01-28 16:29:30|253.11|251.51|253.41|251.81|253.41|251.81|253.11|251.51|0
1643387380000|2022-01-28 16:29:40|253.86|252.26|253.78|252.18|253.93|252.33|253.63|252.03|0
1643387390000|2022-01-28 16:29:50|254.16|252.56|254.31|252.71|254.46|252.86|254.16|252.56|0
1643387400000|2022-01-28 16:30:00|254.92|253.32|255.83|254.23|255.83|254.23|254.92|253.32|0
1643387410000|2022-01-28 16:30:10|255.29|253.69|254.31|252.71|255.29|253.69|254.31|252.71|0
1643387420000|2022-01-28 16:30:20|254.46|252.86|253.48|251.88|254.46|252.86|253.18|251.58|0
1643387430000|2022-01-28 16:30:30|254.31|252.71|253.11|251.51|254.31|252.71|253.11|251.51|0
1643387440000|2022-01-28 16:30:40|253.03|251.43|252.65|251.05|253.56|251.96|252.65|251.05|0
1643387450000|2022-01-28 16:30:50|252.2|250.6|252.43|250.83|252.8|251.2|252.2|250.6|0
1643387460000|2022-01-28 16:31:00|251.75|250.15|250.1|248.5|251.75|250.15|250.1|248.5|0
1643387470000|2022-01-28 16:31:10|249.88|248.28|250.4|248.8|250.47|248.87|249.88|248.28|0
1643387480000|2022-01-28 16:31:20|250.17|248.57|249.95|248.35|250.55|248.95|249.95|248.35|0
1643387490000|2022-01-28 16:31:30|250.1|248.5|250.92|249.32|250.92|249.32|250.1|248.5|0
1643387500000|2022-01-28 16:31:40|250.62|249.02|251.9|250.3|251.9|250.3|250.62|249.02|0
1643387510000|2022-01-28 16:31:50|252.65|251.05|252.05|250.45|252.65|251.05|251.75|250.15|0
1643387520000|2022-01-28 16:32:00|252.12|250.52|251.75|250.15|252.35|250.75|251.75|250.15|0
1643387530000|2022-01-28 16:32:10|251.9|250.3|251.9|250.3|251.9|250.3|251.9|250.3|0
1643387540000|2022-01-28 16:32:20|252.2|250.6|253.48|251.88|253.48|251.88|252.2|250.6|0
1643387550000|2022-01-28 16:32:30|253.86|252.26|254.38|252.78|254.38|252.78|253.86|252.26|0
1643387560000|2022-01-28 16:32:40|254.61|253.01|253.25|251.65|254.76|253.16|253.25|251.65|0
1643387570000|2022-01-28 16:32:50|253.33|251.73|254.69|253.09|254.69|253.09|253.33|251.73|0
1643387580000|2022-01-28 16:33:00|254.92|253.32|254.01|252.41|254.92|253.32|254.01|252.41|0
1643387590000|2022-01-28 16:33:10|254.16|252.56|253.63|252.03|254.16|252.56|253.63|252.03|0
1643387600000|2022-01-28 16:33:20|253.1|251.5|252.95|251.35|253.1|251.5|252.95|251.35|0
1643387610000|2022-01-28 16:33:30|252.35|250.75|252.05|250.45|252.5|250.9|252.05|250.45|0
1643387620000|2022-01-28 16:33:40|252.5|250.9|253.48|251.88|253.48|251.88|252.5|250.9|0
1643387630000|2022-01-28 16:33:50|252.87|251.27|253.1|251.5|253.1|251.5|252.87|251.27|0
1643387640000|2022-01-28 16:34:00|253.4|251.8|252.57|250.97|253.4|251.8|251.9|250.3|0
1643387650000|2022-01-28 16:34:10|252.8|251.2|252.8|251.2|253.25|251.65|252.8|251.2|0
1643387660000|2022-01-28 16:34:20|253.1|251.5|251.9|250.3|253.1|251.5|251.9|250.3|0
1643387670000|2022-01-28 16:34:30|252.05|250.45|251.52|249.92|252.05|250.45|251.52|249.92|0
1643387680000|2022-01-28 16:34:40|251.97|250.37|252.5|250.9|252.5|250.9|251.97|250.37|0
1643387690000|2022-01-28 16:34:50|252.95|251.35|253.78|252.18|253.78|252.18|252.95|251.35|0
1643387700000|2022-01-28 16:35:00|254.01|252.41|253.55|251.95|254.31|252.71|253.55|251.95|0
1643387710000|2022-01-28 16:35:10|252.95|251.35|254.61|253.01|254.61|253.01|252.95|251.35|0
1643387720000|2022-01-28 16:35:20|254.76|253.16|254.61|253.01|255.67|254.07|254.61|253.01|0
1643387730000|2022-01-28 16:35:30|254.46|252.86|254.68|253.08|254.83|253.23|254.46|252.86|0
1643387740000|2022-01-28 16:35:40|254.53|252.93|255.22|253.62|255.52|253.92|254.53|252.93|0
1643387750000|2022-01-28 16:35:50|255.21|253.61|255.06|253.46|255.21|253.61|255.06|253.46|0
1643387760000|2022-01-28 16:36:00|256.14|254.54|256.29|254.69|256.29|254.69|255.38|253.78|0
1643387770000|2022-01-28 16:36:10|256.82|255.22|255.69|254.09|256.82|255.22|255.69|254.09|0
1643387780000|2022-01-28 16:36:20|255.91|254.31|256.36|254.76|256.59|254.99|255.91|254.31|0
1643387790000|2022-01-28 16:36:30|256.51|254.91|259.02|257.42|259.02|257.42|256.51|254.91|0
1643387800000|2022-01-28 16:36:40|259.39|257.79|260.84|259.24|260.84|259.24|259.39|257.79|0
1643387810000|2022-01-28 16:36:50|261.45|259.85|261.15|259.55|261.6|260|261.15|259.55|0
1643387820000|2022-01-28 16:37:00|260.46|258.86|259.78|258.18|260.54|258.94|259.78|258.18|0
1643387830000|2022-01-28 16:37:10|259.93|258.33|258.56|256.96|259.93|258.33|258.56|256.96|0
1643387840000|2022-01-28 16:37:20|259.54|257.94|260.08|258.48|260.31|258.71|259.54|257.94|0
1643387850000|2022-01-28 16:37:30|260.23|258.63|261.07|259.47|261.07|259.47|260.23|258.63|0
1643387860000|2022-01-28 16:37:40|261.22|259.62|261.91|260.31|261.91|260.31|261.22|259.62|0
1643387870000|2022-01-28 16:37:50|261.52|259.92|261.83|260.23|261.91|260.31|261.52|259.92|0
1643387880000|2022-01-28 16:38:00|261.68|260.08|262.06|260.46|262.06|260.46|260.99|259.39|0
1643387890000|2022-01-28 16:38:10|262.37|260.77|262.52|260.92|262.67|261.07|262.29|260.69|0
1643387900000|2022-01-28 16:38:20|262.21|260.61|261.52|259.92|262.21|260.61|261.52|259.92|0
1643387910000|2022-01-28 16:38:30|262.06|260.46|262.44|260.84|262.44|260.84|262.06|260.46|0
1643387920000|2022-01-28 16:38:40|262.67|261.07|261.91|260.31|262.67|261.07|261.76|260.16|0
1643387930000|2022-01-28 16:38:50|261.83|260.23|261.3|259.7|261.83|260.23|261.3|259.7|0
1643387940000|2022-01-28 16:39:00|261.6|260|262.21|260.61|262.21|260.61|261.6|260|0
1643387950000|2022-01-28 16:39:10|262.37|260.77|261.3|259.7|262.37|260.77|261.3|259.7|0
1643387960000|2022-01-28 16:39:20|261.14|259.54|260.91|259.31|261.45|259.85|260.91|259.31|0
1643387970000|2022-01-28 16:39:30|260.69|259.09|260.76|259.16|260.76|259.16|260.69|259.09|0
1643387980000|2022-01-28 16:39:40|260.08|258.48|259.47|257.87|260.08|258.48|259.47|257.87|0
1643387990000|2022-01-28 16:39:50|257.8|256.2|259.01|257.41|259.01|257.41|257.8|256.2|0
1643388000000|2022-01-28 16:40:00|258.63|257.03|258.78|257.18|258.78|257.18|257.8|256.2|0
1643388010000|2022-01-28 16:40:10|257.65|256.05|257.57|255.97|257.8|256.2|257.57|255.97|0
1643388020000|2022-01-28 16:40:20|257.5|255.9|256.74|255.14|257.5|255.9|256.74|255.14|0
1643388030000|2022-01-28 16:40:30|257.19|255.59|256.44|254.84|257.19|255.59|256.44|254.84|0
1643388040000|2022-01-28 16:40:40|256.81|255.21|257.34|255.74|257.34|255.74|256.59|254.99|0
1643388050000|2022-01-28 16:40:50|257.8|256.2|257.5|255.9|257.8|256.2|257.34|255.74|0
1643388060000|2022-01-28 16:41:00|257.34|255.74|256.44|254.84|257.42|255.82|256.44|254.84|0
1643388070000|2022-01-28 16:41:10|256.59|254.99|257.04|255.44|257.34|255.74|256.59|254.99|0
1643388080000|2022-01-28 16:41:20|256.96|255.36|257.5|255.9|257.5|255.9|256.96|255.36|0
1643388090000|2022-01-28 16:41:30|257.34|255.74|257.65|256.05|257.65|256.05|257.34|255.74|0
1643388100000|2022-01-28 16:41:40|257.8|256.2|258.4|256.8|258.4|256.8|257.8|256.2|0
1643388110000|2022-01-28 16:41:50|257.8|256.2|257.95|256.35|258.25|256.65|257.8|256.2|0
1643388120000|2022-01-28 16:42:00|258.1|256.5|258.71|257.11|258.71|257.11|258.1|256.5|0
1643388130000|2022-01-28 16:42:10|259.01|257.41|260|258.4|260|258.4|259.01|257.41|0
1643388140000|2022-01-28 16:42:20|259.92|258.32|258.17|256.57|259.92|258.32|258.17|256.57|0
1643388150000|2022-01-28 16:42:30|258.93|257.33|259.62|258.02|259.62|258.02|258.86|257.26|0
1643388160000|2022-01-28 16:42:40|259.31|257.71|259.08|257.48|259.31|257.71|259.08|257.48|0
1643388170000|2022-01-28 16:42:50|259.47|257.87|259.16|257.56|259.47|257.87|259.16|257.56|0
1643388180000|2022-01-28 16:43:00|259.54|257.94|258.48|256.88|259.54|257.94|258.32|256.72|0
1643388190000|2022-01-28 16:43:10|258.86|257.26|258.86|257.26|259.16|257.56|258.86|257.26|0
1643388200000|2022-01-28 16:43:20|259.84|258.24|259.92|258.32|259.92|258.32|259.54|257.94|0
1643388210000|2022-01-28 16:43:30|260.23|258.63|259.16|257.56|260.23|258.63|259.01|257.41|0
1643388220000|2022-01-28 16:43:40|258.86|257.26|259.01|257.41|259.01|257.41|258.86|257.26|0
1643388230000|2022-01-28 16:43:50|258.48|256.88|258.71|257.11|258.71|257.11|258.4|256.8|0
1643388240000|2022-01-28 16:44:00|259.01|257.41|258.47|256.87|259.16|257.56|258.47|256.87|0
1643388250000|2022-01-28 16:44:10|258.4|256.8|258.4|256.8|258.47|256.87|258.17|256.57|0
1643388260000|2022-01-28 16:44:20|258.25|256.65|257.34|255.74|258.25|256.65|257.34|255.74|0
1643388270000|2022-01-28 16:44:30|257.19|255.59|257.64|256.04|257.64|256.04|256.89|255.29|0
1643388280000|2022-01-28 16:44:40|257.95|256.35|258.1|256.5|258.1|256.5|257.95|256.35|0
1643388290000|2022-01-28 16:44:50|257.64|256.04|258.1|256.5|258.1|256.5|257.64|256.04|0
1643388300000|2022-01-28 16:45:00|256.96|255.36|258.25|256.65|258.4|256.8|256.96|255.36|0
1643388310000|2022-01-28 16:45:10|257.95|256.35|257.34|255.74|258.25|256.65|257.04|255.44|0
1643388320000|2022-01-28 16:45:20|257.64|256.04|257.79|256.19|258.1|256.5|257.64|256.04|0
1643388330000|2022-01-28 16:45:30|257.19|255.59|257.79|256.19|257.79|256.19|257.19|255.59|0
1643388340000|2022-01-28 16:45:40|257.49|255.89|257.19|255.59|257.49|255.89|257.04|255.44|0
1643388350000|2022-01-28 16:45:50|257.64|256.04|257.19|255.59|257.64|256.04|257.19|255.59|0
1643388360000|2022-01-28 16:46:00|258.1|256.5|258.4|256.8|258.55|256.95|258.1|256.5|0
1643388370000|2022-01-28 16:46:10|258.25|256.65|258.4|256.8|258.55|256.95|258.25|256.65|0
1643388380000|2022-01-28 16:46:20|258.32|256.72|258.55|256.95|258.55|256.95|258.32|256.72|0
1643388390000|2022-01-28 16:46:30|258.25|256.65|258.25|256.65|258.25|256.65|257.41|255.81|0
1643388400000|2022-01-28 16:46:40|257.87|256.27|256.13|254.53|257.87|256.27|256.13|254.53|0
1643388410000|2022-01-28 16:46:50|256.58|254.98|256.05|254.45|256.58|254.98|256.05|254.45|0
1643388420000|2022-01-28 16:47:00|256.2|254.6|257.04|255.44|257.04|255.44|256.13|254.53|0
1643388430000|2022-01-28 16:47:10|256.88|255.28|257.04|255.44|257.04|255.44|256.43|254.83|0
1643388440000|2022-01-28 16:47:20|257.19|255.59|258.02|256.42|258.1|256.5|257.19|255.59|0
1643388450000|2022-01-28 16:47:30|258.1|256.5|258.55|256.95|258.55|256.95|258.1|256.5|0
1643388460000|2022-01-28 16:47:40|258.25|256.65|258.32|256.72|258.32|256.72|258.1|256.5|0
1643388470000|2022-01-28 16:47:50|258.1|256.5|257.64|256.04|258.1|256.5|257.11|255.51|0
1643388480000|2022-01-28 16:48:00|258.25|256.65|257.19|255.59|258.25|256.65|257.19|255.59|0
1643388490000|2022-01-28 16:48:10|258.17|256.57|258.25|256.65|258.55|256.95|258.17|256.57|0
1643388500000|2022-01-28 16:48:20|257.34|255.74|257.94|256.34|257.94|256.34|257.34|255.74|0
1643388510000|2022-01-28 16:48:30|258.25|256.65|257.94|256.34|258.25|256.65|257.94|256.34|0
1643388520000|2022-01-28 16:48:40|258.25|256.65|257.94|256.34|258.55|256.95|257.94|256.34|0
1643388530000|2022-01-28 16:48:50|257.64|256.04|257.49|255.89|257.79|256.19|257.49|255.89|0
1643388540000|2022-01-28 16:49:00|257.19|255.59|257.64|256.04|257.64|256.04|256.73|255.13|0
1643388550000|2022-01-28 16:49:10|257.49|255.89|257.19|255.59|257.64|256.04|257.19|255.59|0
1643388560000|2022-01-28 16:49:20|257.34|255.74|257.19|255.59|257.41|255.81|257.19|255.59|0
1643388570000|2022-01-28 16:49:30|257.03|255.43|257.19|255.59|257.49|255.89|257.03|255.43|0
1643388580000|2022-01-28 16:49:40|256.8|255.2|256.28|254.68|256.8|255.2|256.05|254.45|0
1643388590000|2022-01-28 16:49:50|256.88|255.28|257.11|255.51|257.34|255.74|256.88|255.28|0
1643388600000|2022-01-28 16:50:00|256.88|255.28|257.11|255.51|257.11|255.51|256.43|254.83|0
1643388610000|2022-01-28 16:50:10|257.64|256.04|257.94|256.34|257.94|256.34|257.64|256.04|0
1643388620000|2022-01-28 16:50:20|258.09|256.49|258.24|256.64|258.24|256.64|257.79|256.19|0
1643388630000|2022-01-28 16:50:30|258.09|256.49|258.55|256.95|258.55|256.95|258.09|256.49|0
1643388640000|2022-01-28 16:50:40|258.4|256.8|258.55|256.95|258.55|256.95|258.4|256.8|0
1643388660000|2022-01-28 16:51:00|258.4|256.8|258.4|256.8|258.4|256.8|257.79|256.19|0
1643388670000|2022-01-28 16:51:10|258.09|256.49|256.73|255.13|258.09|256.49|256.73|255.13|0
1643388680000|2022-01-28 16:51:20|256.35|254.75|256.43|254.83|256.58|254.98|256.35|254.75|0
1643388690000|2022-01-28 16:51:30|256.13|254.53|256.65|255.05|256.88|255.28|256.13|254.53|0
1643388700000|2022-01-28 16:51:40|257.49|255.89|257.49|255.89|257.64|256.04|257.49|255.89|0
1643388710000|2022-01-28 16:51:50|257.33|255.73|257.41|255.81|257.49|255.89|257.18|255.58|0
1643388720000|2022-01-28 16:52:00|257.33|255.73|258.24|256.64|258.24|256.64|257.1|255.5|0
1643388730000|2022-01-28 16:52:10|258.39|256.79|258.32|256.72|258.55|256.95|258.09|256.49|0
1643388740000|2022-01-28 16:52:20|258.24|256.64|257.79|256.19|258.24|256.64|257.33|255.73|0
1643388750000|2022-01-28 16:52:30|257.49|255.89|257.1|255.5|257.49|255.89|257.03|255.43|0
1643388760000|2022-01-28 16:52:40|257.18|255.58|257.64|256.04|257.64|256.04|257.18|255.58|0
1643388770000|2022-01-28 16:52:50|257.79|256.19|258.09|256.49|258.09|256.49|257.79|256.19|0
1643388780000|2022-01-28 16:53:00|257.94|256.34|257.94|256.34|257.94|256.34|257.86|256.26|0
1643388790000|2022-01-28 16:53:10|257.79|256.19|256.73|255.13|257.79|256.19|256.73|255.13|0
1643388800000|2022-01-28 16:53:20|257.1|255.5|257.79|256.19|257.79|256.19|257.1|255.5|0
1643388810000|2022-01-28 16:53:30|257.94|256.34|258.24|256.64|258.31|256.71|257.94|256.34|0
1643388820000|2022-01-28 16:53:40|258.01|256.41|258.39|256.79|258.39|256.79|258.01|256.41|0
1643388830000|2022-01-28 16:53:50|257.94|256.34|258.39|256.79|258.39|256.79|257.64|256.04|0
1643388840000|2022-01-28 16:54:00|258.55|256.95|258.54|256.94|258.55|256.95|258.54|256.94|0
1643388850000|2022-01-28 16:54:10|258.39|256.79|258.54|256.94|258.54|256.94|258.39|256.79|0
1643388860000|2022-01-28 16:54:20|258.39|256.79|258.54|256.94|258.54|256.94|258.39|256.79|0
1643388880000|2022-01-28 16:54:40|260.06|258.46|259.46|257.86|260.06|258.46|259.3|257.7|0
1643388890000|2022-01-28 16:54:50|259.61|258.01|259.83|258.23|259.91|258.31|259.46|257.86|0
1643388900000|2022-01-28 16:55:00|259.76|258.16|259.76|258.16|259.83|258.23|259.76|258.16|0
1643388910000|2022-01-28 16:55:10|259.83|258.23|259.83|258.23|259.83|258.23|259.3|257.7|0
1643388920000|2022-01-28 16:55:20|260.37|258.77|261.44|259.84|261.44|259.84|260.37|258.77|0
1643388930000|2022-01-28 16:55:30|261.51|259.91|262.05|260.45|262.2|260.6|261.51|259.91|0
1643388940000|2022-01-28 16:55:40|261.59|259.99|262.05|260.45|262.12|260.52|261.59|259.99|0
1643388950000|2022-01-28 16:55:50|262.35|260.75|262.2|260.6|262.35|260.75|262.2|260.6|0
1643388960000|2022-01-28 16:56:00|262.35|260.75|262.66|261.06|262.66|261.06|262.35|260.75|0
1643388970000|2022-01-28 16:56:10|263.73|262.13|264.8|263.2|264.8|263.2|263.73|262.13|0
1643388980000|2022-01-28 16:56:20|265.11|263.51|264.96|263.36|265.11|263.51|264.96|263.36|0
1643388990000|2022-01-28 16:56:30|265.11|263.51|264.72|263.12|265.27|263.67|264.72|263.12|0
1643389000000|2022-01-28 16:56:40|264.8|263.2|264.8|263.2|264.8|263.2|264.34|262.74|0
1643389010000|2022-01-28 16:56:50|264.5|262.9|264.96|263.36|264.96|263.36|264.5|262.9|0
1643389020000|2022-01-28 16:57:00|264.8|263.2|266.03|264.43|266.03|264.43|264.8|263.2|0
1643389030000|2022-01-28 16:57:10|266.19|264.59|266.65|265.05|266.65|265.05|266.19|264.59|0
1643389040000|2022-01-28 16:57:20|266.81|265.21|266.65|265.05|266.81|265.21|266.57|264.97|0
1643389050000|2022-01-28 16:57:30|266.96|265.36|267.03|265.43|267.11|265.51|266.96|265.36|0
1643389060000|2022-01-28 16:57:40|266.96|265.36|266.96|265.36|267.42|265.82|266.96|265.36|0
1643389070000|2022-01-28 16:57:50|267.58|265.98|267.27|265.67|267.58|265.98|266.88|265.28|0
1643389080000|2022-01-28 16:58:00|267.42|265.82|267.42|265.82|267.5|265.9|267.42|265.82|0
1643389090000|2022-01-28 16:58:10|267.58|265.98|267.34|265.74|267.73|266.13|267.34|265.74|0
1643389100000|2022-01-28 16:58:20|267.73|266.13|267.73|266.13|267.81|266.21|267.73|266.13|0
1643389110000|2022-01-28 16:58:30|267.89|266.29|267.73|266.13|268.04|266.44|267.73|266.13|0
1643389120000|2022-01-28 16:58:40|267.89|266.29|267.96|266.36|268.19|266.59|267.89|266.29|0
1643389130000|2022-01-28 16:58:50|270.5|268.9|270.65|269.05|270.73|269.13|270.5|268.9|0
1643389140000|2022-01-28 16:59:00|271.04|269.44|270.81|269.21|271.27|269.67|270.81|269.21|0
1643389150000|2022-01-28 16:59:10|270.57|268.97|270.73|269.13|270.81|269.21|270.57|268.97|0
1643389160000|2022-01-28 16:59:20|268.06|266.46|266.62|265.02|268.45|266.85|266.62|265.02|0
1643389170000|2022-01-28 16:59:30|266.46|264.86|266.39|264.79|266.46|264.86|266.39|264.79|0
1643389180000|2022-01-28 16:59:40|266.23|264.63|266.54|264.94|266.7|265.1|266.23|264.63|0
1643389190000|2022-01-28 16:59:50|266.46|264.86|266.7|265.1|266.7|265.1|266.46|264.86|0
1643389200000|2022-01-28 17:00:00|266.54|264.94|267.16|265.56|267.16|265.56|266.54|264.94|0
1643389210000|2022-01-28 17:00:10|266.7|265.1|266.39|264.79|266.7|265.1|265.77|264.17|0
1643389220000|2022-01-28 17:00:20|266.23|264.63|266.93|265.33|267.78|266.18|266.23|264.63|0
1643389230000|2022-01-28 17:00:30|267.16|265.56|266.85|265.25|267.16|265.56|266.85|265.25|0
1643389240000|2022-01-28 17:00:40|267.01|265.41|267.01|265.41|267.23|265.63|267.01|265.41|0
1643389250000|2022-01-28 17:00:50|267.16|265.56|266.93|265.33|267.16|265.56|266.85|265.25|0
1643389260000|2022-01-28 17:01:00|267.01|265.41|265.92|264.32|267.01|265.41|265.92|264.32|0
1643389270000|2022-01-28 17:01:10|266.23|264.63|266.39|264.79|267.01|265.41|266.23|264.63|0
1643389280000|2022-01-28 17:01:20|266.31|264.71|265.15|263.55|266.39|264.79|265.15|263.55|0
1643389290000|2022-01-28 17:01:30|265.46|263.86|265.46|263.86|265.46|263.86|265.38|263.78|0
1643389300000|2022-01-28 17:01:40|265.38|263.78|265.46|263.86|265.62|264.02|265.38|263.78|0
1643389310000|2022-01-28 17:01:50|265.77|264.17|265.77|264.17|265.92|264.32|265.77|264.17|0
1643389320000|2022-01-28 17:02:00|265.69|264.09|266|264.4|266.08|264.48|265.69|264.09|0
1643389330000|2022-01-28 17:02:10|265.77|264.17|265.69|264.09|265.77|264.17|265.46|263.86|0
1643389340000|2022-01-28 17:02:20|265.46|263.86|265.31|263.71|265.77|264.17|265.31|263.71|0
1643389350000|2022-01-28 17:02:30|265.15|263.55|264.54|262.94|265.15|263.55|264.54|262.94|0
1643389360000|2022-01-28 17:02:40|264.15|262.55|263.92|262.32|264.38|262.78|263.92|262.32|0
1643389370000|2022-01-28 17:02:50|264.07|262.47|264.69|263.09|265|263.4|264.07|262.47|0
1643389380000|2022-01-28 17:03:00|264.84|263.24|265.15|263.55|265.15|263.55|264.69|263.09|0
1643389390000|2022-01-28 17:03:10|265|263.4|264.54|262.94|265|263.4|264.07|262.47|0
1643389400000|2022-01-28 17:03:20|264.07|262.47|264.54|262.94|264.54|262.94|264.07|262.47|0
1643389410000|2022-01-28 17:03:30|264.69|263.09|264.69|263.09|264.84|263.24|264.69|263.09|0
1643389420000|2022-01-28 17:03:40|264.61|263.01|265|263.4|265|263.4|264.61|263.01|0
1643389430000|2022-01-28 17:03:50|264.84|263.24|265|263.4|265.15|263.55|264.84|263.24|0
1643389440000|2022-01-28 17:04:00|264.92|263.32|265.3|263.7|265.3|263.7|264.92|263.32|0
1643389450000|2022-01-28 17:04:10|265.46|263.86|265.77|264.17|265.92|264.32|265.46|263.86|0
1643389460000|2022-01-28 17:04:20|266.08|264.48|267.47|265.87|267.47|265.87|266.08|264.48|0
1643389470000|2022-01-28 17:04:30|267.16|265.56|268.09|266.49|268.09|266.49|267.16|265.56|0
1643389480000|2022-01-28 17:04:40|268.32|266.72|268.71|267.11|268.71|267.11|268.32|266.72|0
1643389490000|2022-01-28 17:04:50|268.4|266.8|268.47|266.87|268.55|266.95|268.4|266.8|0
1643389500000|2022-01-28 17:05:00|268.4|266.8|268.47|266.87|268.55|266.95|268.32|266.72|0
1643389510000|2022-01-28 17:05:10|268.16|266.56|267.78|266.18|268.16|266.56|267.78|266.18|0
1643389520000|2022-01-28 17:05:20|268.24|266.64|268.55|266.95|268.55|266.95|268.24|266.64|0
1643389530000|2022-01-28 17:05:30|268.4|266.8|267.85|266.25|268.4|266.8|267.85|266.25|0
1643389540000|2022-01-28 17:05:40|268.09|266.49|268.4|266.8|268.4|266.8|268.09|266.49|0
1643389550000|2022-01-28 17:05:50|269.02|267.42|270.1|268.5|270.1|268.5|269.02|267.42|0
1643389560000|2022-01-28 17:06:00|269.95|268.35|269.17|267.57|269.95|268.35|269.17|267.57|0
1643389570000|2022-01-28 17:06:10|269.33|267.73|269.48|267.88|269.48|267.88|269.33|267.73|0
1643389580000|2022-01-28 17:06:20|270.1|268.5|268.86|267.26|270.1|268.5|268.86|267.26|0
1643389590000|2022-01-28 17:06:30|268.7|267.1|267.69|266.09|268.7|267.1|267.62|266.02|0
1643389600000|2022-01-28 17:06:40|267.85|266.25|268.86|267.26|268.86|267.26|267.85|266.25|0
1643389610000|2022-01-28 17:06:50|269.01|267.41|268.78|267.18|269.01|267.41|268.55|266.95|0
1643389620000|2022-01-28 17:07:00|268.86|267.26|269.48|267.88|269.48|267.88|268.86|267.26|0
1643389630000|2022-01-28 17:07:10|269.01|267.41|269.24|267.64|269.48|267.88|269.01|267.41|0
1643389640000|2022-01-28 17:07:20|268.86|267.26|269.17|267.57|269.17|267.57|268.86|267.26|0
1643389650000|2022-01-28 17:07:30|269.24|267.64|268.39|266.79|269.32|267.72|268.39|266.79|0
1643389660000|2022-01-28 17:07:40|268.62|267.02|268.47|266.87|268.62|267.02|268.47|266.87|0
1643389670000|2022-01-28 17:07:50|268.24|266.64|267.93|266.33|268.39|266.79|267.93|266.33|0
1643389680000|2022-01-28 17:08:00|268.39|266.79|267.46|265.86|268.39|266.79|267.46|265.86|0
1643389690000|2022-01-28 17:08:10|267.62|266.02|266.84|265.24|267.62|266.02|266.84|265.24|0
1643389700000|2022-01-28 17:08:20|267.15|265.55|267.07|265.47|267.31|265.71|266.84|265.24|0
1643389710000|2022-01-28 17:08:30|267.15|265.55|267.15|265.55|267.46|265.86|267.15|265.55|0
1643389720000|2022-01-28 17:08:40|267.23|265.63|267.31|265.71|267.31|265.71|267.15|265.55|0
1643389730000|2022-01-28 17:08:50|267.15|265.55|266.53|264.93|267.31|265.71|266.53|264.93|0
1643389740000|2022-01-28 17:09:00|266.69|265.09|267.15|265.55|267.46|265.86|266.69|265.09|0
1643389750000|2022-01-28 17:09:10|267.31|265.71|267.77|266.17|267.77|266.17|267.31|265.71|0
1643389760000|2022-01-28 17:09:20|267.69|266.09|267.93|266.33|267.93|266.33|267.46|265.86|0
1643389770000|2022-01-28 17:09:30|267.62|266.02|268.08|266.48|268.08|266.48|267.62|266.02|0
1643389780000|2022-01-28 17:09:40|268.31|266.71|268.7|267.1|268.86|267.26|268.31|266.71|0
1643389790000|2022-01-28 17:09:50|269.17|267.57|269.32|267.72|269.32|267.72|269.17|267.57|0
1643389800000|2022-01-28 17:10:00|269.01|267.41|268.62|267.02|269.01|267.41|268.62|267.02|0
1643389810000|2022-01-28 17:10:10|268.55|266.95|268.55|266.95|268.78|267.18|268.55|266.95|0
1643389820000|2022-01-28 17:10:20|268.24|266.64|267.46|265.86|268.24|266.64|267.46|265.86|0
1643389830000|2022-01-28 17:10:30|267.54|265.94|268.16|266.56|268.16|266.56|267.46|265.86|0
1643389840000|2022-01-28 17:10:40|268.47|266.87|268.39|266.79|268.47|266.87|268.08|266.48|0
1643389850000|2022-01-28 17:10:50|268.7|267.1|268.93|267.33|269.24|267.64|268.7|267.1|0
1643389860000|2022-01-28 17:11:00|269.01|267.41|269.01|267.41|269.32|267.72|269.01|267.41|0
1643389870000|2022-01-28 17:11:10|268.7|267.1|269.4|267.8|269.4|267.8|268.7|267.1|0
1643389880000|2022-01-28 17:11:20|269.48|267.88|269.71|268.11|269.71|268.11|269.48|267.88|0
1643389890000|2022-01-28 17:11:30|269.63|268.03|269.17|267.57|269.63|268.03|269.17|267.57|0
1643389900000|2022-01-28 17:11:40|269.01|267.41|269.32|267.72|269.32|267.72|269.01|267.41|0
1643389910000|2022-01-28 17:11:50|269.4|267.8|269.32|267.72|269.63|268.03|269.32|267.72|0
1643389920000|2022-01-28 17:12:00|269.01|267.41|268.31|266.71|269.01|267.41|268.31|266.71|0
1643389930000|2022-01-28 17:12:10|268.54|266.94|266.3|264.7|268.54|266.94|266.3|264.7|0
1643389940000|2022-01-28 17:12:20|265.91|264.31|265.3|263.7|265.91|264.31|265.3|263.7|0
1643389950000|2022-01-28 17:12:30|265.91|264.31|264.37|262.77|265.91|264.31|264.37|262.77|0
1643389960000|2022-01-28 17:12:40|264.68|263.08|263.6|262|264.68|263.08|263.6|262|0
1643389970000|2022-01-28 17:12:50|263.76|262.16|263.83|262.23|263.99|262.39|263.3|261.7|0
1643389980000|2022-01-28 17:13:00|263.91|262.31|264.29|262.69|264.29|262.69|263.91|262.31|0
1643389990000|2022-01-28 17:13:10|263.91|262.31|263.6|262|263.91|262.31|263.6|262|0
1643390000000|2022-01-28 17:13:20|263.76|262.16|263.6|262|263.76|262.16|263.6|262|0
1643390010000|2022-01-28 17:13:30|263.45|261.85|263.3|261.7|263.45|261.85|263.14|261.54|0
1643390020000|2022-01-28 17:13:40|262.84|261.24|261.92|260.32|262.84|261.24|261.92|260.32|0
1643390030000|2022-01-28 17:13:50|262.22|260.62|262.07|260.47|262.22|260.62|262.07|260.47|0
1643390040000|2022-01-28 17:14:00|262.22|260.62|263.45|261.85|263.45|261.85|262.22|260.62|0
1643390050000|2022-01-28 17:14:10|263.14|261.54|263.14|261.54|263.22|261.62|262.84|261.24|0
1643390060000|2022-01-28 17:14:20|262.84|261.24|263.22|261.62|263.22|261.62|262.84|261.24|0
1643390070000|2022-01-28 17:14:30|262.99|261.39|263.14|261.54|263.14|261.54|262.99|261.39|0
1643390080000|2022-01-28 17:14:40|262.99|261.39|264.06|262.46|264.06|262.46|262.91|261.31|0
1643390090000|2022-01-28 17:14:50|264.53|262.93|264.06|262.46|264.53|262.93|264.06|262.46|0
1643390100000|2022-01-28 17:15:00|264.22|262.62|264.83|263.23|264.83|263.23|264.22|262.62|0
1643390110000|2022-01-28 17:15:10|264.99|263.39|263.14|261.54|264.99|263.39|263.14|261.54|0
1643390120000|2022-01-28 17:15:20|263.6|262|262.83|261.23|263.6|262|262.83|261.23|0
1643390130000|2022-01-28 17:15:30|263.14|261.54|263.29|261.69|263.29|261.69|263.14|261.54|0
1643390140000|2022-01-28 17:15:40|263.14|261.54|263.06|261.46|263.14|261.54|262.83|261.23|0
1643390150000|2022-01-28 17:15:50|263.45|261.85|264.22|262.62|264.22|262.62|263.45|261.85|0
1643390160000|2022-01-28 17:16:00|263.91|262.31|263.68|262.08|263.98|262.38|263.68|262.08|0
1643390170000|2022-01-28 17:16:10|263.98|262.38|264.06|262.46|264.06|262.46|263.91|262.31|0
1643390180000|2022-01-28 17:16:20|264.44|262.84|264.68|263.08|264.68|263.08|264.44|262.84|0
1643390190000|2022-01-28 17:16:30|264.99|263.39|264.37|262.77|264.99|263.39|264.37|262.77|0
1643390200000|2022-01-28 17:16:40|264.44|262.84|264.52|262.92|264.52|262.92|264.37|262.77|0
1643390210000|2022-01-28 17:16:50|264.68|263.08|264.99|263.39|264.99|263.39|264.52|262.92|0
1643390220000|2022-01-28 17:17:00|264.83|263.23|264.83|263.23|264.83|263.23|264.29|262.69|0
1643390230000|2022-01-28 17:17:10|264.98|263.38|265.52|263.92|265.52|263.92|264.83|263.23|0
1643390240000|2022-01-28 17:17:20|264.22|262.62|265.14|263.54|265.14|263.54|264.22|262.62|0
1643390250000|2022-01-28 17:17:30|264.98|263.38|264.98|263.38|264.98|263.38|264.83|263.23|0
1643390260000|2022-01-28 17:17:40|264.83|263.23|265.06|263.46|265.14|263.54|264.83|263.23|0
1643390270000|2022-01-28 17:17:50|265.29|263.69|265.45|263.85|265.45|263.85|265.14|263.54|0
1643390280000|2022-01-28 17:18:00|265.37|263.77|265.52|263.92|265.52|263.92|265.29|263.69|0
1643390290000|2022-01-28 17:18:10|265.75|264.15|266.53|264.93|266.53|264.93|265.75|264.15|0
1643390300000|2022-01-28 17:18:20|266.68|265.08|266.84|265.24|266.84|265.24|266.68|265.08|0
1643390310000|2022-01-28 17:18:30|266.99|265.39|266.99|265.39|266.99|265.39|266.91|265.31|0
1643390330000|2022-01-28 17:18:50|266.84|265.24|266.99|265.39|266.99|265.39|266.84|265.24|0
1643390340000|2022-01-28 17:19:00|266.68|265.08|268.85|267.25|268.85|267.25|266.68|265.08|0
1643390350000|2022-01-28 17:19:10|269|267.4|269|267.4|269.31|267.71|269|267.4|0
1643390360000|2022-01-28 17:19:20|269.31|267.71|269.47|267.87|269.47|267.87|269.16|267.56|0
1643390370000|2022-01-28 17:19:30|269.94|268.34|269.78|268.18|270.09|268.49|269.78|268.18|0
1643390380000|2022-01-28 17:19:40|269.7|268.1|268.85|267.25|269.7|268.1|268.77|267.17|0
1643390390000|2022-01-28 17:19:50|268.54|266.94|268.69|267.09|268.85|267.25|268.54|266.94|0
1643390400000|2022-01-28 17:20:00|268.38|266.78|267.84|266.24|268.38|266.78|267.84|266.24|0
1643390410000|2022-01-28 17:20:10|267.45|265.85|265.44|263.84|267.61|266.01|265.44|263.84|0
1643390420000|2022-01-28 17:20:20|266.14|264.54|265.91|264.31|266.14|264.54|265.75|264.15|0
1643390430000|2022-01-28 17:20:30|265.75|264.15|265.44|263.84|265.75|264.15|265.29|263.69|0
1643390440000|2022-01-28 17:20:40|265.29|263.69|264.29|262.69|265.67|264.07|264.29|262.69|0
1643390450000|2022-01-28 17:20:50|264.37|262.77|263.9|262.3|264.37|262.77|263.9|262.3|0
1643390460000|2022-01-28 17:21:00|263.52|261.92|262.98|261.38|263.9|262.3|262.98|261.38|0
1643390470000|2022-01-28 17:21:10|262.83|261.23|262.22|260.62|262.83|261.23|262.22|260.62|0
1643390480000|2022-01-28 17:21:20|262.83|261.23|263.06|261.46|263.29|261.69|262.83|261.23|0
1643390490000|2022-01-28 17:21:30|262.83|261.23|262.83|261.23|263.06|261.46|262.83|261.23|0
1643390500000|2022-01-28 17:21:40|263.21|261.61|262.83|261.23|263.21|261.61|262.83|261.23|0
1643390510000|2022-01-28 17:21:50|262.52|260.92|262.52|260.92|262.52|260.92|262.37|260.77|0
1643390520000|2022-01-28 17:22:00|261.76|260.16|261.76|260.16|261.76|260.16|261.6|260|0
1643390530000|2022-01-28 17:22:10|262.06|260.46|261.91|260.31|262.52|260.92|261.91|260.31|0
1643390540000|2022-01-28 17:22:20|262.22|260.62|261.37|259.77|262.22|260.62|261.37|259.77|0
1643390550000|2022-01-28 17:22:30|261.3|259.7|260.99|259.39|261.3|259.7|260.99|259.39|0
1643390560000|2022-01-28 17:22:40|260.76|259.16|260.76|259.16|260.84|259.24|260.61|259.01|0
1643390570000|2022-01-28 17:22:50|260.61|259.01|260|258.4|260.61|259.01|260|258.4|0
1643390580000|2022-01-28 17:23:00|259.92|258.32|260.69|259.09|260.69|259.09|259.92|258.32|0
1643390590000|2022-01-28 17:23:10|260.84|259.24|260.15|258.55|260.84|259.24|260.15|258.55|0
1643390600000|2022-01-28 17:23:20|260.84|259.24|260.68|259.08|260.84|259.24|260.53|258.93|0
1643390610000|2022-01-28 17:23:30|260.76|259.16|260.84|259.24|260.84|259.24|260.61|259.01|0
1643390620000|2022-01-28 17:23:40|261.22|259.62|261.75|260.15|261.75|260.15|261.22|259.62|0
1643390630000|2022-01-28 17:23:50|261.52|259.92|261.83|260.23|261.83|260.23|261.52|259.92|0
1643390640000|2022-01-28 17:24:00|261.45|259.85|261.22|259.62|261.45|259.85|261.22|259.62|0
1643390650000|2022-01-28 17:24:10|261.06|259.46|260.76|259.16|261.06|259.46|260.76|259.16|0
1643390660000|2022-01-28 17:24:20|260.38|258.78|259.46|257.86|260.38|258.78|259.38|257.78|0
1643390670000|2022-01-28 17:24:30|260.53|258.93|260.68|259.08|260.84|259.24|260.53|258.93|0
1643390680000|2022-01-28 17:24:40|260.84|259.24|260.84|259.24|260.84|259.24|260.84|259.24|0
1643390690000|2022-01-28 17:24:50|261.29|259.69|261.14|259.54|261.29|259.69|260.84|259.24|0
1643390700000|2022-01-28 17:25:00|261.29|259.69|260.53|258.93|261.29|259.69|260.53|258.93|0
1643390710000|2022-01-28 17:25:10|260.3|258.7|259.69|258.09|260.38|258.78|259.69|258.09|0
1643390720000|2022-01-28 17:25:20|259.38|257.78|259.62|258.02|260.23|258.63|259.38|257.78|0
1643390730000|2022-01-28 17:25:30|259.46|257.86|258.7|257.1|259.46|257.86|258.7|257.1|0
1643390740000|2022-01-28 17:25:40|257.79|256.19|258.85|257.25|258.85|257.25|257.79|256.19|0
1643390750000|2022-01-28 17:25:50|258.7|257.1|258.01|256.41|258.7|257.1|258.01|256.41|0
1643390760000|2022-01-28 17:26:00|258.09|256.49|258.17|256.57|258.25|256.65|257.94|256.34|0
1643390770000|2022-01-28 17:26:10|258.09|256.49|257.94|256.34|258.25|256.65|257.94|256.34|0
1643390780000|2022-01-28 17:26:20|257.71|256.11|257.64|256.04|258.09|256.49|257.64|256.04|0
1643390790000|2022-01-28 17:26:30|257.79|256.19|257.79|256.19|257.79|256.19|257.64|256.04|0
1643390800000|2022-01-28 17:26:40|258.01|256.41|258.01|256.41|258.09|256.49|258.01|256.41|0
1643390810000|2022-01-28 17:26:50|258.24|256.64|258.77|257.17|258.77|257.17|258.24|256.64|0
1643390820000|2022-01-28 17:27:00|258.55|256.95|259.77|258.17|259.77|258.17|258.55|256.95|0
1643390830000|2022-01-28 17:27:10|259.92|258.32|260.07|258.47|260.53|258.93|259.92|258.32|0
1643390840000|2022-01-28 17:27:20|260.22|258.62|260.38|258.78|260.68|259.08|260.22|258.62|0
1643390850000|2022-01-28 17:27:30|260.99|259.39|260.45|258.85|260.99|259.39|260.45|258.85|0
1643390860000|2022-01-28 17:27:40|260.3|258.7|260.22|258.62|260.3|258.7|259.84|258.24|0
1643390870000|2022-01-28 17:27:50|259.99|258.39|259.38|257.78|259.99|258.39|259|257.4|0
1643390880000|2022-01-28 17:28:00|259.23|257.63|259.23|257.63|259.31|257.71|259.23|257.63|0
1643390890000|2022-01-28 17:28:10|258.4|256.8|258.24|256.64|258.62|257.02|258.24|256.64|0
1643390900000|2022-01-28 17:28:20|258.01|256.41|257.79|256.19|258.32|256.72|257.79|256.19|0
1643390910000|2022-01-28 17:28:30|257.64|256.04|256.73|255.13|257.64|256.04|256.73|255.13|0
1643390920000|2022-01-28 17:28:40|257.33|255.73|258.24|256.64|258.24|256.64|257.33|255.73|0
1643390930000|2022-01-28 17:28:50|257.79|256.19|258.55|256.95|258.55|256.95|257.79|256.19|0
1643390940000|2022-01-28 17:29:00|258.39|256.79|258.39|256.79|258.39|256.79|258.09|256.49|0
1643390950000|2022-01-28 17:29:10|258.62|257.02|258.7|257.1|258.77|257.17|258.47|256.87|0
1643390960000|2022-01-28 17:29:20|258.09|256.49|258.24|256.64|258.24|256.64|257.94|256.34|0
1643390970000|2022-01-28 17:29:30|258.55|256.95|259|257.4|259|257.4|258.24|256.64|0
1643390980000|2022-01-28 17:29:40|259.15|257.55|259|257.4|259.15|257.55|258.77|257.17|0
1643390990000|2022-01-28 17:29:50|258.85|257.25|258.92|257.32|259.15|257.55|258.85|257.25|0
1643391000000|2022-01-28 17:30:00|258.01|256.41|257.79|256.19|258.47|256.87|257.79|256.19|0
1643391010000|2022-01-28 17:30:10|257.94|256.34|258.24|256.64|258.24|256.64|257.4|255.8|0
1643391020000|2022-01-28 17:30:20|258.16|256.56|259.15|257.55|259.31|257.71|258.16|256.56|0
1643391030000|2022-01-28 17:30:30|259.23|257.63|259.46|257.86|259.92|258.32|259.23|257.63|0
1643391040000|2022-01-28 17:30:40|259.31|257.71|258.7|257.1|259.31|257.71|258.7|257.1|0
1643391050000|2022-01-28 17:30:50|258.62|257.02|258.09|256.49|258.7|257.1|258.09|256.49|0
1643391060000|2022-01-28 17:31:00|258.31|256.71|258.85|257.25|258.85|257.25|258.09|256.49|0
1643391070000|2022-01-28 17:31:10|259.84|258.24|259.23|257.63|259.84|258.24|259.23|257.63|0
1643391080000|2022-01-28 17:31:20|258.7|257.1|259.46|257.86|259.46|257.86|258.7|257.1|0
1643391090000|2022-01-28 17:31:30|258.85|257.25|258.54|256.94|258.85|257.25|257.78|256.18|0
1643391100000|2022-01-28 17:31:40|258.31|256.71|258.47|256.87|258.47|256.87|258.01|256.41|0
1643391110000|2022-01-28 17:31:50|258.54|256.94|258.62|257.02|258.62|257.02|258.54|256.94|0
1643391120000|2022-01-28 17:32:00|258.54|256.94|258.24|256.64|258.54|256.94|257.55|255.95|0
1643391130000|2022-01-28 17:32:10|258.39|256.79|258.39|256.79|258.39|256.79|258.09|256.49|0
1643391140000|2022-01-28 17:32:20|258.46|256.86|259.15|257.55|259.15|257.55|258.46|256.86|0
1643391150000|2022-01-28 17:32:30|259|257.4|258.92|257.32|259.15|257.55|258.85|257.25|0
1643391160000|2022-01-28 17:32:40|258.77|257.17|257.94|256.34|258.85|257.25|257.94|256.34|0
1643391170000|2022-01-28 17:32:50|257.7|256.1|257.94|256.34|257.94|256.34|257.63|256.03|0
1643391180000|2022-01-28 17:33:00|257.63|256.03|256.95|255.35|257.63|256.03|256.87|255.27|0
1643391190000|2022-01-28 17:33:10|256.72|255.12|257.18|255.58|257.55|255.95|256.57|254.97|0
1643391200000|2022-01-28 17:33:20|257.63|256.03|257.48|255.88|257.63|256.03|257.33|255.73|0
1643391210000|2022-01-28 17:33:30|258.24|256.64|258.92|257.32|259|257.4|258.24|256.64|0
1643391220000|2022-01-28 17:33:40|259|257.4|259|257.4|259|257.4|258.85|257.25|0
1643391230000|2022-01-28 17:33:50|258.54|256.94|259|257.4|259|257.4|258.54|256.94|0
1643391240000|2022-01-28 17:34:00|258.46|256.86|258.09|256.49|258.54|256.94|258.09|256.49|0
1643391250000|2022-01-28 17:34:10|258.01|256.41|257.86|256.26|258.01|256.41|257.63|256.03|0
1643391260000|2022-01-28 17:34:20|258.24|256.64|258.39|256.79|258.39|256.79|257.63|256.03|0
1643391270000|2022-01-28 17:34:30|258.24|256.64|258.01|256.41|258.24|256.64|257.85|256.25|0
1643391280000|2022-01-28 17:34:40|257.85|256.25|255.83|254.23|257.85|256.25|255.68|254.08|0
1643391290000|2022-01-28 17:34:50|255.37|253.77|255.6|254|255.6|254|255.37|253.77|0
1643391300000|2022-01-28 17:35:00|256.36|254.76|255.75|254.15|256.36|254.76|255.67|254.07|0
1643391310000|2022-01-28 17:35:10|257.05|255.45|256.14|254.54|257.05|255.45|256.14|254.54|0
1643391320000|2022-01-28 17:35:20|256.44|254.84|255.99|254.39|256.44|254.84|255.99|254.39|0
1643391330000|2022-01-28 17:35:30|255.68|254.08|255.68|254.08|255.68|254.08|255.68|254.08|0
1643391340000|2022-01-28 17:35:40|255.38|253.78|255.23|253.63|255.38|253.78|255.23|253.63|0
1643391350000|2022-01-28 17:35:50|255.08|253.48|254.47|252.87|255.08|253.48|254.47|252.87|0
1643391360000|2022-01-28 17:36:00|254.4|252.8|255.08|253.48|255.08|253.48|254.4|252.8|0
1643391370000|2022-01-28 17:36:10|255.23|253.63|256.29|254.69|256.29|254.69|255.23|253.63|0
1643391380000|2022-01-28 17:36:20|256.14|254.54|255.15|253.55|256.14|254.54|254.93|253.33|0
1643391390000|2022-01-28 17:36:30|255.53|253.93|255.08|253.48|255.84|254.24|255.08|253.48|0
1643391400000|2022-01-28 17:36:40|255.15|253.55|254.7|253.1|255.15|253.55|254.7|253.1|0
1643391410000|2022-01-28 17:36:50|254.93|253.33|255.83|254.23|255.83|254.23|254.93|253.33|0
1643391420000|2022-01-28 17:37:00|255.68|254.08|256.29|254.69|256.29|254.69|255.53|253.93|0
1643391430000|2022-01-28 17:37:10|257.2|255.6|256.74|255.14|257.2|255.6|256.74|255.14|0
1643391440000|2022-01-28 17:37:20|257.05|255.45|257.35|255.75|257.35|255.75|256.9|255.3|0
1643391450000|2022-01-28 17:37:30|257.12|255.52|258.57|256.97|258.57|256.97|257.12|255.52|0
1643391460000|2022-01-28 17:37:40|258.42|256.82|259.1|257.5|259.18|257.58|258.42|256.82|0
1643391470000|2022-01-28 17:37:50|259.33|257.73|260.47|258.87|260.47|258.87|259.33|257.73|0
1643391480000|2022-01-28 17:38:00|259.63|258.03|258.79|257.19|259.63|258.03|258.72|257.12|0
1643391490000|2022-01-28 17:38:10|258.57|256.97|259.02|257.42|259.02|257.42|258.41|256.81|0
1643391500000|2022-01-28 17:38:20|258.79|257.19|258.11|256.51|258.94|257.34|258.11|256.51|0
1643391510000|2022-01-28 17:38:30|257.96|256.36|258.11|256.51|258.11|256.51|257.5|255.9|0
1643391520000|2022-01-28 17:38:40|258.34|256.74|258.18|256.58|258.34|256.74|258.03|256.43|0
1643391530000|2022-01-28 17:38:50|257.81|256.21|257.42|255.82|257.81|256.21|257.42|255.82|0
1643391540000|2022-01-28 17:39:00|257.5|255.9|258.03|256.43|258.03|256.43|257.5|255.9|0
1643391550000|2022-01-28 17:39:10|256.97|255.37|256.59|254.99|257.05|255.45|256.59|254.99|0
1643391560000|2022-01-28 17:39:20|256.44|254.84|256.36|254.76|256.44|254.84|256.29|254.69|0
1643391570000|2022-01-28 17:39:30|256.44|254.84|256.44|254.84|256.44|254.84|256.21|254.61|0
1643391580000|2022-01-28 17:39:40|256.66|255.06|256.51|254.91|256.66|255.06|256.44|254.84|0
1643391590000|2022-01-28 17:39:50|256.29|254.69|255.6|254|256.29|254.69|255.6|254|0
1643391600000|2022-01-28 17:40:00|255.38|253.78|255.6|254|255.83|254.23|255.38|253.78|0
1643391610000|2022-01-28 17:40:10|256.29|254.69|256.66|255.06|256.74|255.14|256.29|254.69|0
1643391620000|2022-01-28 17:40:20|255.3|253.7|255.68|254.08|255.83|254.23|255.3|253.7|0
1643391630000|2022-01-28 17:40:30|255.83|254.23|256.21|254.61|256.21|254.61|255.83|254.23|0
1643391640000|2022-01-28 17:40:40|256.13|254.53|257.42|255.82|257.42|255.82|256.13|254.53|0
1643391650000|2022-01-28 17:40:50|257.2|255.6|257.35|255.75|257.35|255.75|257.2|255.6|0
1643391660000|2022-01-28 17:41:00|256.89|255.29|256.59|254.99|257.2|255.6|256.59|254.99|0
1643391670000|2022-01-28 17:41:10|255.98|254.38|256.66|255.06|256.66|255.06|255.98|254.38|0
1643391680000|2022-01-28 17:41:20|257.04|255.44|256.89|255.29|257.04|255.44|256.74|255.14|0
1643391690000|2022-01-28 17:41:30|257.2|255.6|256.44|254.84|257.2|255.6|256.44|254.84|0
1643391700000|2022-01-28 17:41:40|256.74|255.14|256.36|254.76|256.74|255.14|256.36|254.76|0
1643391710000|2022-01-28 17:41:50|256.21|254.61|256.44|254.84|256.59|254.99|256.21|254.61|0
1643391720000|2022-01-28 17:42:00|256.28|254.68|256.74|255.14|257.04|255.44|256.28|254.68|0
1643391730000|2022-01-28 17:42:10|257.2|255.6|255.75|254.15|257.2|255.6|255.75|254.15|0
1643391740000|2022-01-28 17:42:20|255.98|254.38|256.28|254.68|256.28|254.68|255.98|254.38|0
1643391750000|2022-01-28 17:42:30|256.51|254.91|257.8|256.2|257.8|256.2|256.51|254.91|0
1643391760000|2022-01-28 17:42:40|257.95|256.35|256.81|255.21|257.95|256.35|256.74|255.14|0
1643391770000|2022-01-28 17:42:50|256.51|254.91|257.35|255.75|257.35|255.75|256.51|254.91|0
1643391780000|2022-01-28 17:43:00|257.04|255.44|257.8|256.2|257.88|256.28|257.04|255.44|0
1643391790000|2022-01-28 17:43:10|257.27|255.67|257.57|255.97|257.57|255.97|257.27|255.67|0
1643391800000|2022-01-28 17:43:20|258.41|256.81|258.26|256.66|258.41|256.81|257.95|256.35|0
1643391810000|2022-01-28 17:43:30|258.33|256.73|258.56|256.96|258.56|256.96|258.33|256.73|0
1643391820000|2022-01-28 17:43:40|258.48|256.88|258.11|256.51|258.48|256.88|258.11|256.51|0
1643391830000|2022-01-28 17:43:50|258.33|256.73|258.79|257.19|258.87|257.27|258.33|256.73|0
1643391840000|2022-01-28 17:44:00|258.41|256.81|258.71|257.11|258.71|257.11|258.26|256.66|0
1643391850000|2022-01-28 17:44:10|258.87|257.27|257.57|255.97|258.87|257.27|257.57|255.97|0
1643391860000|2022-01-28 17:44:20|256.89|255.29|257.34|255.74|257.8|256.2|256.89|255.29|0
1643391870000|2022-01-28 17:44:30|257.42|255.82|257.8|256.2|257.8|256.2|257.42|255.82|0
1643391880000|2022-01-28 17:44:40|257.5|255.9|258.79|257.19|258.79|257.19|257.5|255.9|0
1643391890000|2022-01-28 17:44:50|258.71|257.11|259.55|257.95|259.55|257.95|258.71|257.11|0
1643391900000|2022-01-28 17:45:00|259.85|258.25|260.01|258.41|260.09|258.49|259.78|258.18|0
1643391910000|2022-01-28 17:45:10|260.7|259.1|260.24|258.64|260.92|259.32|260.09|258.49|0
1643391920000|2022-01-28 17:45:20|260.09|258.49|260.09|258.49|260.09|258.49|259.93|258.33|0
1643391930000|2022-01-28 17:45:30|259.78|258.18|259.02|257.42|259.78|258.18|259.02|257.42|0
1643391940000|2022-01-28 17:45:40|258.87|257.27|258.41|256.81|258.87|257.27|258.26|256.66|0
1643391950000|2022-01-28 17:45:50|258.71|257.11|258.87|257.27|258.87|257.27|258.71|257.11|0
1643391960000|2022-01-28 17:46:00|258.56|256.96|257.04|255.44|258.56|256.96|257.04|255.44|0
1643391970000|2022-01-28 17:46:10|257.34|255.74|257.65|256.05|257.8|256.2|257.34|255.74|0
1643391980000|2022-01-28 17:46:20|257.34|255.74|257.19|255.59|257.34|255.74|256.81|255.21|0
1643391990000|2022-01-28 17:46:30|256.89|255.29|257.19|255.59|257.19|255.59|256.89|255.29|0
1643392000000|2022-01-28 17:46:40|256.81|255.21|256.89|255.29|256.89|255.29|256.81|255.21|0
1643392010000|2022-01-28 17:46:50|257.34|255.74|257.42|255.82|257.42|255.82|257.19|255.59|0
1643392020000|2022-01-28 17:47:00|257.8|256.2|257.8|256.2|257.8|256.2|257.57|255.97|0
1643392030000|2022-01-28 17:47:10|257.65|256.05|257.04|255.44|257.65|256.05|257.04|255.44|0
1643392040000|2022-01-28 17:47:20|257.42|255.82|256.74|255.14|257.42|255.82|256.74|255.14|0
1643392050000|2022-01-28 17:47:30|256.58|254.98|256.89|255.29|257.04|255.44|256.58|254.98|0
1643392060000|2022-01-28 17:47:40|257.04|255.44|257.11|255.51|257.11|255.51|257.04|255.44|0
1643392070000|2022-01-28 17:47:50|257.04|255.44|256.43|254.83|257.04|255.44|256.43|254.83|0
1643392080000|2022-01-28 17:48:00|256.28|254.68|254.62|253.02|256.28|254.68|254.62|253.02|0
1643392090000|2022-01-28 17:48:10|254.46|252.86|254.77|253.17|254.77|253.17|254.31|252.71|0
1643392100000|2022-01-28 17:48:20|254.92|253.32|255.22|253.62|255.22|253.62|254.77|253.17|0
1643392110000|2022-01-28 17:48:30|256.05|254.45|256.35|254.75|256.35|254.75|256.05|254.45|0
1643392120000|2022-01-28 17:48:40|255.37|253.77|254.92|253.32|255.37|253.77|254.92|253.32|0
1643392130000|2022-01-28 17:48:50|255.07|253.47|256.28|254.68|256.28|254.68|255.07|253.47|0
1643392140000|2022-01-28 17:49:00|256.13|254.53|256.43|254.83|256.43|254.83|256.13|254.53|0
1643392150000|2022-01-28 17:49:10|256.5|254.9|257.34|255.74|257.34|255.74|256.5|254.9|0
1643392160000|2022-01-28 17:49:20|257.49|255.89|256.73|255.13|257.49|255.89|256.73|255.13|0
1643392170000|2022-01-28 17:49:30|257.11|255.51|257.04|255.44|257.19|255.59|257.04|255.44|0
1643392180000|2022-01-28 17:49:40|257.34|255.74|257.34|255.74|257.57|255.97|257.34|255.74|0
1643392190000|2022-01-28 17:49:50|256.88|255.28|256.28|254.68|256.88|255.28|256.13|254.53|0
1643392200000|2022-01-28 17:50:00|256.13|254.53|255.74|254.14|256.28|254.68|255.74|254.14|0
1643392210000|2022-01-28 17:50:10|255.37|253.77|254.23|252.63|255.37|253.77|254.23|252.63|0
1643392220000|2022-01-28 17:50:20|253.41|251.81|251.75|250.15|253.48|251.88|251.75|250.15|0
1643392230000|2022-01-28 17:50:30|251.6|250|251.75|250.15|252.5|250.9|251.6|250|0
1643392240000|2022-01-28 17:50:40|252.05|250.45|252.35|250.75|252.35|250.75|252.05|250.45|0
1643392250000|2022-01-28 17:50:50|252.8|251.2|252.8|251.2|252.8|251.2|252.73|251.13|0
1643392260000|2022-01-28 17:51:00|252.95|251.35|253.71|252.11|253.71|252.11|252.95|251.35|0
1643392270000|2022-01-28 17:51:10|253.63|252.03|253.86|252.26|253.86|252.26|253.63|252.03|0
1643392280000|2022-01-28 17:51:20|254.16|252.56|253.18|251.58|254.16|252.56|253.18|251.58|0
1643392290000|2022-01-28 17:51:30|253.1|251.5|253.18|251.58|253.33|251.73|253.1|251.5|0
1643392300000|2022-01-28 17:51:40|253.33|251.73|252.5|250.9|253.33|251.73|252.5|250.9|0
1643392310000|2022-01-28 17:51:50|252.95|251.35|254.01|252.41|254.01|252.41|252.95|251.35|0
1643392320000|2022-01-28 17:52:00|253.1|251.5|253.56|251.96|253.56|251.96|252.95|251.35|0
1643392330000|2022-01-28 17:52:10|253.71|252.11|253.25|251.65|253.71|252.11|253.25|251.65|0
1643392340000|2022-01-28 17:52:20|252.95|251.35|252.8|251.2|253.02|251.42|252.8|251.2|0
1643392350000|2022-01-28 17:52:30|252.95|251.35|251.37|249.77|252.95|251.35|251.37|249.77|0
1643392360000|2022-01-28 17:52:40|251.22|249.62|250.99|249.39|251.22|249.62|250.46|248.86|0
1643392370000|2022-01-28 17:52:50|250.69|249.09|250.46|248.86|250.76|249.16|250.46|248.86|0
1643392380000|2022-01-28 17:53:00|250.76|249.16|251.06|249.46|251.21|249.61|250.76|249.16|0
1643392390000|2022-01-28 17:53:10|250.91|249.31|250.76|249.16|250.91|249.31|250.46|248.86|0
1643392400000|2022-01-28 17:53:20|250.54|248.94|250.46|248.86|250.76|249.16|250.46|248.86|0
1643392410000|2022-01-28 17:53:30|250.31|248.71|250.31|248.71|250.46|248.86|250.31|248.71|0
1643392420000|2022-01-28 17:53:40|250.61|249.01|250.31|248.71|250.61|249.01|250.31|248.71|0
1643392430000|2022-01-28 17:53:50|250.38|248.78|248.81|247.21|250.38|248.78|248.74|247.14|0
1643392440000|2022-01-28 17:54:00|249.11|247.51|249.93|248.33|249.93|248.33|249.11|247.51|0
1643392450000|2022-01-28 17:54:10|249.71|248.11|249.78|248.18|249.78|248.18|249.63|248.03|0
1643392460000|2022-01-28 17:54:20|250.01|248.41|250.16|248.56|250.23|248.63|249.93|248.33|0
1643392470000|2022-01-28 17:54:30|249.93|248.33|251.06|249.46|251.06|249.46|249.93|248.33|0
1643392480000|2022-01-28 17:54:40|250.76|249.16|250.61|249.01|251.21|249.61|250.61|249.01|0
1643392490000|2022-01-28 17:54:50|250.38|248.78|250.16|248.56|250.38|248.78|249.71|248.11|0
1643392500000|2022-01-28 17:55:00|250.01|248.41|249.56|247.96|250.53|248.93|249.56|247.96|0
1643392510000|2022-01-28 17:55:10|249.71|248.11|250.46|248.86|251.06|249.46|249.71|248.11|0
1643392520000|2022-01-28 17:55:20|250.91|249.31|250.76|249.16|250.91|249.31|250.68|249.08|0
1643392530000|2022-01-28 17:55:30|251.06|249.46|250.76|249.16|251.06|249.46|250.76|249.16|0
1643392540000|2022-01-28 17:55:40|250.61|249.01|251.36|249.76|251.36|249.76|250.61|249.01|0
1643392550000|2022-01-28 17:55:50|251.13|249.53|251.21|249.61|251.36|249.76|251.13|249.53|0
1643392560000|2022-01-28 17:56:00|251.59|249.99|251.36|249.76|251.59|249.99|251.36|249.76|0
1643392570000|2022-01-28 17:56:10|251.21|249.61|253.82|252.22|253.82|252.22|251.21|249.61|0
1643392580000|2022-01-28 17:56:20|253.97|252.37|252.91|251.31|253.97|252.37|252.91|251.31|0
1643392590000|2022-01-28 17:56:30|253.06|251.46|254.11|252.51|254.26|252.66|253.06|251.46|0
1643392600000|2022-01-28 17:56:40|254.78|253.18|253.81|252.21|254.78|253.18|253.81|252.21|0
1643392610000|2022-01-28 17:56:50|253.96|252.36|253.66|252.06|253.96|252.36|253.51|251.91|0
1643392620000|2022-01-28 17:57:00|253.81|252.21|253.21|251.61|253.81|252.21|252.46|250.86|0
1643392630000|2022-01-28 17:57:10|253.13|251.53|253.96|252.36|253.96|252.36|253.13|251.53|0
1643392640000|2022-01-28 17:57:20|253.81|252.21|254.26|252.66|254.26|252.66|253.73|252.13|0
1643392650000|2022-01-28 17:57:30|254.11|252.51|254.26|252.66|254.41|252.81|253.96|252.36|0
1643392660000|2022-01-28 17:57:40|254.18|252.58|254.11|252.51|254.18|252.58|254.11|252.51|0
1643392670000|2022-01-28 17:57:50|253.96|252.36|255.99|254.39|255.99|254.39|253.96|252.36|0
1643392680000|2022-01-28 17:58:00|255.16|253.56|255.46|253.86|255.46|253.86|255.16|253.56|0
1643392690000|2022-01-28 17:58:10|255.31|253.71|255.84|254.24|255.84|254.24|255.31|253.71|0
1643392700000|2022-01-28 17:58:20|255.46|253.86|255.01|253.41|255.46|253.86|254.93|253.33|0
1643392710000|2022-01-28 17:58:30|254.71|253.11|254.71|253.11|254.93|253.33|254.71|253.11|0
1643392720000|2022-01-28 17:58:40|254.86|253.26|254.56|252.96|254.86|253.26|254.56|252.96|0
1643392730000|2022-01-28 17:58:50|254.78|253.18|254.56|252.96|254.78|253.18|254.41|252.81|0
1643392740000|2022-01-28 17:59:00|254.41|252.81|254.26|252.66|254.41|252.81|254.03|252.43|0
1643392750000|2022-01-28 17:59:10|254.56|252.96|254.11|252.51|254.63|253.03|254.11|252.51|0
1643392760000|2022-01-28 17:59:20|254.78|253.18|255.01|253.41|255.31|253.71|254.78|253.18|0
1643392770000|2022-01-28 17:59:30|254.26|252.66|252.75|251.15|254.26|252.66|252.75|251.15|0
1643392780000|2022-01-28 17:59:40|252.45|250.85|253.13|251.53|253.13|251.53|252.45|250.85|0
1643392790000|2022-01-28 17:59:50|252.9|251.3|252.98|251.38|253.13|251.53|252.9|251.3|0
1643392800000|2022-01-28 18:00:00|252.9|251.3|253.2|251.6|253.2|251.6|252.53|250.93|0
1643392810000|2022-01-28 18:00:10|253.35|251.75|253.2|251.6|253.35|251.75|253.2|251.6|0
1643392820000|2022-01-28 18:00:20|253.58|251.98|254.26|252.66|254.56|252.96|253.58|251.98|0
1643392830000|2022-01-28 18:00:30|254.1|252.5|254.41|252.81|254.41|252.81|254.03|252.43|0
1643392840000|2022-01-28 18:00:40|254.25|252.65|254.25|252.65|254.33|252.73|254.25|252.65|0
1643392850000|2022-01-28 18:00:50|254.03|252.43|253.5|251.9|254.03|252.43|253.05|251.45|0
1643392860000|2022-01-28 18:01:00|254.41|252.81|254.25|252.65|254.63|253.03|254.25|252.65|0
1643392870000|2022-01-28 18:01:10|254.1|252.5|254.1|252.5|254.4|252.8|253.95|252.35|0
1643392880000|2022-01-28 18:01:20|253.8|252.2|253.95|252.35|254.56|252.96|253.8|252.2|0
1643392890000|2022-01-28 18:01:30|254.03|252.43|254.33|252.73|254.33|252.73|253.95|252.35|0
1643392900000|2022-01-28 18:01:40|254.56|252.96|254.4|252.8|254.56|252.96|254.25|252.65|0
1643392910000|2022-01-28 18:01:50|254.78|253.18|254.71|253.11|254.78|253.18|254.71|253.11|0
1643392920000|2022-01-28 18:02:00|255.01|253.41|255.23|253.63|255.23|253.63|254.78|253.18|0
1643392930000|2022-01-28 18:02:10|255.46|253.86|255.61|254.01|255.98|254.38|255.46|253.86|0
1643392940000|2022-01-28 18:02:20|255.68|254.08|255.53|253.93|255.68|254.08|255.53|253.93|0
1643392950000|2022-01-28 18:02:30|255.76|254.16|255.61|254.01|255.91|254.31|255.61|254.01|0
1643392960000|2022-01-28 18:02:40|256.06|254.46|257.73|256.13|257.88|256.28|256.06|254.46|0
1643392970000|2022-01-28 18:02:50|258.18|256.58|259.24|257.64|259.7|258.1|258.18|256.58|0
1643392980000|2022-01-28 18:03:00|259.16|257.56|258.33|256.73|259.16|257.56|258.33|256.73|0
1643392990000|2022-01-28 18:03:10|257.88|256.28|257.19|255.59|257.88|256.28|257.19|255.59|0
1643393000000|2022-01-28 18:03:20|257.27|255.67|257.27|255.67|257.57|255.97|257.27|255.67|0
1643393010000|2022-01-28 18:03:30|257.42|255.82|257.88|256.28|257.88|256.28|257.42|255.82|0
1643393020000|2022-01-28 18:03:40|257.12|255.52|256.51|254.91|257.12|255.52|256.51|254.91|0
1643393030000|2022-01-28 18:03:50|256.67|255.07|256.97|255.37|256.97|255.37|256.51|254.91|0
1643393040000|2022-01-28 18:04:00|257.12|255.52|257.88|256.28|257.88|256.28|256.97|255.37|0
1643393050000|2022-01-28 18:04:10|257.42|255.82|257.42|255.82|257.72|256.12|257.42|255.82|0
1643393060000|2022-01-28 18:04:20|257.72|256.12|256.82|255.22|257.72|256.12|256.82|255.22|0
1643393070000|2022-01-28 18:04:30|256.97|255.37|256.66|255.06|256.97|255.37|256.66|255.06|0
1643393080000|2022-01-28 18:04:40|256.51|254.91|256.97|255.37|256.97|255.37|256.51|254.91|0
1643393090000|2022-01-28 18:04:50|257.19|255.59|257.42|255.82|257.64|256.04|257.19|255.59|0
1643393100000|2022-01-28 18:05:00|256.21|254.61|256.74|255.14|256.74|255.14|256.21|254.61|0
1643393110000|2022-01-28 18:05:10|257.27|255.67|257.12|255.52|257.27|255.67|257.12|255.52|0
1643393120000|2022-01-28 18:05:20|258.03|256.43|258.33|256.73|258.63|257.03|258.03|256.43|0
1643393130000|2022-01-28 18:05:30|258.48|256.88|258.63|257.03|258.63|257.03|258.25|256.65|0
1643393140000|2022-01-28 18:05:40|258.94|257.34|258.63|257.03|258.94|257.34|258.48|256.88|0
1643393150000|2022-01-28 18:05:50|258.78|257.18|258.78|257.18|258.78|257.18|258.55|256.95|0
1643393160000|2022-01-28 18:06:00|258.63|257.03|258.63|257.03|258.63|257.03|258.48|256.88|0
1643393170000|2022-01-28 18:06:10|257.72|256.12|258.1|256.5|258.33|256.73|257.72|256.12|0
1643393180000|2022-01-28 18:06:20|258.33|256.73|258.94|257.34|258.94|257.34|258.03|256.43|0
1643393190000|2022-01-28 18:06:30|259.39|257.79|260.3|258.7|260.3|258.7|259.39|257.79|0
1643393200000|2022-01-28 18:06:40|260.68|259.08|259.54|257.94|260.68|259.08|259.54|257.94|0
1643393210000|2022-01-28 18:06:50|259.7|258.1|259.46|257.86|259.7|258.1|259.46|257.86|0
1643393220000|2022-01-28 18:07:00|259.54|257.94|259.7|258.1|259.7|258.1|259.39|257.79|0
1643393230000|2022-01-28 18:07:10|259.77|258.17|259.85|258.25|260|258.4|259.77|258.17|0
1643393240000|2022-01-28 18:07:20|259.39|257.79|259.09|257.49|259.39|257.79|259.09|257.49|0
1643393250000|2022-01-28 18:07:30|259.24|257.64|260.3|258.7|260.3|258.7|259.24|257.64|0
1643393260000|2022-01-28 18:07:40|260.07|258.47|261.68|260.08|261.68|260.08|260.07|258.47|0
1643393270000|2022-01-28 18:07:50|261.22|259.62|260.91|259.31|261.29|259.69|260.83|259.23|0
1643393280000|2022-01-28 18:08:00|261.14|259.54|261.68|260.08|261.68|260.08|261.14|259.54|0
1643393290000|2022-01-28 18:08:10|261.22|259.62|261.22|259.62|261.44|259.84|261.22|259.62|0
1643393300000|2022-01-28 18:08:20|261.52|259.92|261.44|259.84|261.83|260.23|261.44|259.84|0
1643393310000|2022-01-28 18:08:30|261.68|260.08|261.6|260|261.75|260.15|261.6|260|0
1643393320000|2022-01-28 18:08:40|261.52|259.92|261.52|259.92|262.13|260.53|261.52|259.92|0
1643393330000|2022-01-28 18:08:50|261.6|260|261.68|260.08|261.68|260.08|261.44|259.84|0
1643393340000|2022-01-28 18:09:00|261.75|260.15|261.06|259.46|261.75|260.15|261.06|259.46|0
1643393350000|2022-01-28 18:09:10|260.76|259.16|261.14|259.54|261.14|259.54|260.76|259.16|0
1643393360000|2022-01-28 18:09:20|261.37|259.77|261.44|259.84|261.44|259.84|261.14|259.54|0
1643393370000|2022-01-28 18:09:30|261.67|260.07|263.82|262.22|263.82|262.22|261.67|260.07|0
1643393380000|2022-01-28 18:09:40|264.43|262.83|264.12|262.52|264.43|262.83|263.97|262.37|0
1643393390000|2022-01-28 18:09:50|263.97|262.37|263.58|261.98|263.97|262.37|263.58|261.98|0
1643393400000|2022-01-28 18:10:00|263.36|261.76|262.9|261.3|263.36|261.76|262.9|261.3|0
1643393410000|2022-01-28 18:10:10|262.59|260.99|263.51|261.91|263.51|261.91|262.36|260.76|0
1643393420000|2022-01-28 18:10:20|263.58|261.98|263.66|262.06|263.82|262.22|263.58|261.98|0
1643393430000|2022-01-28 18:10:30|262.74|261.14|263.05|261.45|263.05|261.45|262.29|260.69|0
1643393440000|2022-01-28 18:10:40|263.2|261.6|263.51|261.91|263.51|261.91|262.97|261.37|0
1643393450000|2022-01-28 18:10:50|263.36|261.76|262.9|261.3|263.43|261.83|262.9|261.3|0
1643393460000|2022-01-28 18:11:00|263.05|261.45|262.74|261.14|263.05|261.45|262.59|260.99|0
1643393470000|2022-01-28 18:11:10|263.2|261.6|263.36|261.76|263.36|261.76|263.2|261.6|0
1643393480000|2022-01-28 18:11:20|263.58|261.98|263.82|262.22|263.82|262.22|263.58|261.98|0
1643393490000|2022-01-28 18:11:30|263.58|261.98|264.58|262.98|264.74|263.14|263.58|261.98|0
1643393500000|2022-01-28 18:11:40|264.66|263.06|264.43|262.83|264.74|263.14|264.43|262.83|0
1643393510000|2022-01-28 18:11:50|264.58|262.98|263.74|262.14|264.58|262.98|263.74|262.14|0
1643393520000|2022-01-28 18:12:00|263.82|262.22|263.51|261.91|263.82|262.22|263.51|261.91|0
1643393530000|2022-01-28 18:12:10|263.36|261.76|263.2|261.6|263.51|261.91|263.2|261.6|0
1643393540000|2022-01-28 18:12:20|262.74|261.14|262.82|261.22|262.82|261.22|262.44|260.84|0
1643393550000|2022-01-28 18:12:30|262.9|261.3|263.2|261.6|263.2|261.6|262.9|261.3|0
1643393560000|2022-01-28 18:12:40|263.51|261.91|263.51|261.91|263.74|262.14|263.51|261.91|0
1643393570000|2022-01-28 18:12:50|263.58|261.98|263.66|262.06|263.82|262.22|263.43|261.83|0
1643393580000|2022-01-28 18:13:00|263.43|261.83|262.9|261.3|263.51|261.91|262.9|261.3|0
1643393590000|2022-01-28 18:13:10|262.82|261.22|262.9|261.3|262.9|261.3|262.82|261.22|0
1643393600000|2022-01-28 18:13:20|263.12|261.52|262.66|261.06|263.12|261.52|262.66|261.06|0
1643393610000|2022-01-28 18:13:30|263.2|261.6|263.05|261.45|263.2|261.6|262.82|261.22|0
1643393620000|2022-01-28 18:13:40|262.97|261.37|263.05|261.45|263.05|261.45|262.97|261.37|0
1643393630000|2022-01-28 18:13:50|263.2|261.6|262.89|261.29|263.2|261.6|262.89|261.29|0
1643393640000|2022-01-28 18:14:00|263.2|261.6|262.44|260.84|263.2|261.6|262.44|260.84|0
1643393650000|2022-01-28 18:14:10|262.28|260.68|263.2|261.6|263.27|261.67|262.28|260.68|0
1643393660000|2022-01-28 18:14:20|263.05|261.45|262.89|261.29|263.2|261.6|262.89|261.29|0
1643393670000|2022-01-28 18:14:30|262.97|261.37|263.2|261.6|263.2|261.6|262.97|261.37|0
1643393680000|2022-01-28 18:14:40|263.12|261.52|262.89|261.29|263.12|261.52|262.89|261.29|0
1643393690000|2022-01-28 18:14:50|263.05|261.45|263.05|261.45|263.05|261.45|262.97|261.37|0
1643393700000|2022-01-28 18:15:00|263.58|261.98|263.58|261.98|263.66|262.06|263.51|261.91|0
1643393710000|2022-01-28 18:15:10|263.66|262.06|264.04|262.44|264.04|262.44|263.66|262.06|0
1643393720000|2022-01-28 18:15:20|263.89|262.29|263.58|261.98|264.12|262.52|263.58|261.98|0
1643393730000|2022-01-28 18:15:30|263.81|262.21|263.89|262.29|263.97|262.37|263.81|262.21|0
1643393740000|2022-01-28 18:15:40|263.97|262.37|263.81|262.21|264.04|262.44|263.81|262.21|0
1643393750000|2022-01-28 18:15:50|263.35|261.75|263.2|261.6|263.35|261.75|262.97|261.37|0
1643393760000|2022-01-28 18:16:00|262.89|261.29|262.28|260.68|263.12|261.52|262.28|260.68|0
1643393770000|2022-01-28 18:16:10|261.44|259.84|260.91|259.31|261.44|259.84|260.91|259.31|0
1643393780000|2022-01-28 18:16:20|260.75|259.15|261.13|259.53|261.13|259.53|260.37|258.77|0
1643393790000|2022-01-28 18:16:30|261.06|259.46|261.28|259.68|261.52|259.92|261.06|259.46|0
1643393800000|2022-01-28 18:16:40|261.82|260.22|261.67|260.07|262.13|260.53|261.67|260.07|0
1643393810000|2022-01-28 18:16:50|261.82|260.22|261.82|260.22|262.13|260.53|261.67|260.07|0
1643393820000|2022-01-28 18:17:00|261.97|260.37|263.04|261.44|263.35|261.75|261.97|260.37|0
1643393830000|2022-01-28 18:17:10|262.89|261.29|262.89|261.29|262.89|261.29|262.51|260.91|0
1643393840000|2022-01-28 18:17:20|262.74|261.14|262.05|260.45|262.74|261.14|262.05|260.45|0
1643393850000|2022-01-28 18:17:30|261.97|260.37|261.67|260.07|261.97|260.37|261.44|259.84|0
1643393860000|2022-01-28 18:17:40|261.44|259.84|261.82|260.22|261.82|260.22|261.44|259.84|0
1643393870000|2022-01-28 18:17:50|261.67|260.07|261.82|260.22|261.82|260.22|261.67|260.07|0
1643393880000|2022-01-28 18:18:00|261.67|260.07|262.13|260.53|262.13|260.53|261.67|260.07|0
1643393890000|2022-01-28 18:18:10|262.28|260.68|262.28|260.68|262.35|260.75|262.28|260.68|0
1643393900000|2022-01-28 18:18:20|262.43|260.83|263.04|261.44|263.04|261.44|262.43|260.83|0
1643393910000|2022-01-28 18:18:30|263.12|261.52|263.35|261.75|263.5|261.9|263.12|261.52|0
1643393920000|2022-01-28 18:18:40|263.42|261.82|263.35|261.75|263.5|261.9|263.2|261.6|0
1643393930000|2022-01-28 18:18:50|263.2|261.6|263.04|261.44|263.35|261.75|263.04|261.44|0
1643393940000|2022-01-28 18:19:00|263.12|261.52|263.42|261.82|263.42|261.82|263.12|261.52|0
1643393950000|2022-01-28 18:19:10|263.58|261.98|264.12|262.52|264.12|262.52|263.58|261.98|0
1643393960000|2022-01-28 18:19:20|264.04|262.44|263.2|261.6|264.04|262.44|263.2|261.6|0
1643393970000|2022-01-28 18:19:30|262.58|260.98|262.43|260.83|262.58|260.98|262.43|260.83|0
1643393980000|2022-01-28 18:19:40|262.35|260.75|262.58|260.98|262.74|261.14|262.35|260.75|0
1643393990000|2022-01-28 18:19:50|262.43|260.83|262.2|260.6|262.43|260.83|262.2|260.6|0
1643394000000|2022-01-28 18:20:00|261.36|259.76|260.9|259.3|261.36|259.76|260.9|259.3|0
1643394010000|2022-01-28 18:20:10|260.75|259.15|261.21|259.61|261.21|259.61|260.75|259.15|0
1643394020000|2022-01-28 18:20:20|261.74|260.14|261.05|259.45|261.74|260.14|261.05|259.45|0
1643394030000|2022-01-28 18:20:30|261.13|259.53|261.67|260.07|261.82|260.22|261.13|259.53|0
1643394040000|2022-01-28 18:20:40|261.82|260.22|261.66|260.06|261.82|260.22|261.66|260.06|0
1643394050000|2022-01-28 18:20:50|261.51|259.91|261.36|259.76|261.51|259.91|261.13|259.53|0
1643394060000|2022-01-28 18:21:00|261.43|259.83|261.66|260.06|261.66|260.06|261.43|259.83|0
1643394070000|2022-01-28 18:21:10|261.43|259.83|259.23|257.63|261.51|259.91|259.23|257.63|0
1643394080000|2022-01-28 18:21:20|258.62|257.02|259.23|257.63|259.23|257.63|258.62|257.02|0
1643394090000|2022-01-28 18:21:30|259.38|257.78|259.15|257.55|259.68|258.08|259.15|257.55|0
1643394100000|2022-01-28 18:21:40|259.23|257.63|259.38|257.78|259.38|257.78|258.92|257.32|0
1643394110000|2022-01-28 18:21:50|259.23|257.63|258.62|257.02|259.23|257.63|258.62|257.02|0
1643394120000|2022-01-28 18:22:00|258.16|256.56|257.25|255.65|258.31|256.71|257.25|255.65|0
1643394130000|2022-01-28 18:22:10|256.95|255.35|256.57|254.97|256.95|255.35|256.57|254.97|0
1643394140000|2022-01-28 18:22:20|256.5|254.9|256.5|254.9|256.65|255.05|256.5|254.9|0
1643394150000|2022-01-28 18:22:30|256.57|254.97|256.35|254.75|256.65|255.05|256.35|254.75|0
1643394160000|2022-01-28 18:22:40|255.89|254.29|257.25|255.65|257.25|255.65|255.89|254.29|0
1643394170000|2022-01-28 18:22:50|256.8|255.2|256.95|255.35|256.95|255.35|256.8|255.2|0
1643394180000|2022-01-28 18:23:00|256.8|255.2|257.25|255.65|257.25|255.65|256.8|255.2|0
1643394190000|2022-01-28 18:23:10|257.48|255.88|257.25|255.65|257.86|256.26|257.25|255.65|0
1643394200000|2022-01-28 18:23:20|257.1|255.5|255.74|254.14|257.1|255.5|255.74|254.14|0
1643394210000|2022-01-28 18:23:30|255.96|254.36|256.12|254.52|256.42|254.82|255.96|254.36|0
1643394220000|2022-01-28 18:23:40|255.96|254.36|256.95|255.35|256.95|255.35|255.96|254.36|0
1643394230000|2022-01-28 18:23:50|257.17|255.57|256.65|255.05|257.17|255.57|256.5|254.9|0
1643394240000|2022-01-28 18:24:00|256.8|255.2|257.4|255.8|257.4|255.8|256.8|255.2|0
1643394250000|2022-01-28 18:24:10|257.25|255.65|257.4|255.8|257.4|255.8|257.1|255.5|0
1643394260000|2022-01-28 18:24:20|257.32|255.72|257.71|256.11|257.71|256.11|257.32|255.72|0
1643394270000|2022-01-28 18:24:30|258.01|256.41|258.77|257.17|258.77|257.17|258.01|256.41|0
1643394280000|2022-01-28 18:24:40|258.62|257.02|258.54|256.94|258.92|257.32|258.54|256.94|0
1643394290000|2022-01-28 18:24:50|258.69|257.09|258.62|257.02|258.77|257.17|258.62|257.02|0
1643394300000|2022-01-28 18:25:00|258.77|257.17|258.77|257.17|258.84|257.24|258.77|257.17|0
1643394310000|2022-01-28 18:25:10|258.62|257.02|259.53|257.93|259.53|257.93|258.62|257.02|0
1643394320000|2022-01-28 18:25:20|259.68|258.08|259.68|258.08|259.68|258.08|259.07|257.47|0
1643394330000|2022-01-28 18:25:30|259.9|258.3|261.32|259.72|261.32|259.72|259.9|258.3|0
1643394340000|2022-01-28 18:25:40|261.25|259.65|261.47|259.87|261.55|259.95|261.25|259.65|0
1643394350000|2022-01-28 18:25:50|260.86|259.26|258.65|257.05|260.86|259.26|258.65|257.05|0
1643394360000|2022-01-28 18:26:00|258.35|256.75|258.5|256.9|258.5|256.9|258.2|256.6|0
1643394370000|2022-01-28 18:26:10|257.89|256.29|258.04|256.44|258.2|256.6|257.89|256.29|0
1643394380000|2022-01-28 18:26:20|257.28|255.68|257.28|255.68|257.28|255.68|256.83|255.23|0
1643394390000|2022-01-28 18:26:30|256.98|255.38|256.37|254.77|256.98|255.38|256.37|254.77|0
1643394400000|2022-01-28 18:26:40|256.53|254.93|256.37|254.77|256.83|255.23|256.37|254.77|0
1643394410000|2022-01-28 18:26:50|256.22|254.62|256.22|254.62|256.45|254.85|256.22|254.62|0
1643394420000|2022-01-28 18:27:00|256.37|254.77|254.41|252.81|256.37|254.77|254.41|252.81|0
1643394430000|2022-01-28 18:27:10|254.56|252.96|253.88|252.28|254.56|252.96|253.88|252.28|0
1643394440000|2022-01-28 18:27:20|253.81|252.21|252.67|251.07|253.81|252.21|252.6|251|0
1643394450000|2022-01-28 18:27:30|252.75|251.15|253.05|251.45|253.05|251.45|252.75|251.15|0
1643394460000|2022-01-28 18:27:40|253.2|251.6|253.65|252.05|253.65|252.05|253.2|251.6|0
1643394470000|2022-01-28 18:27:50|253.5|251.9|254.33|252.73|254.33|252.73|253.5|251.9|0
1643394480000|2022-01-28 18:28:00|254.71|253.11|255.31|253.71|255.31|253.71|254.71|253.11|0
1643394490000|2022-01-28 18:28:10|256.07|254.47|256.22|254.62|256.83|255.23|256.07|254.47|0
1643394500000|2022-01-28 18:28:20|256.07|254.47|256.07|254.47|256.29|254.69|256.07|254.47|0
1643394510000|2022-01-28 18:28:30|256.22|254.62|255.84|254.24|256.52|254.92|255.84|254.24|0
1643394520000|2022-01-28 18:28:40|255.92|254.32|256.52|254.92|256.68|255.08|255.92|254.32|0
1643394530000|2022-01-28 18:28:50|256.68|255.08|256.14|254.54|256.68|255.08|256.14|254.54|0
1643394540000|2022-01-28 18:29:00|255.46|253.86|255.16|253.56|255.46|253.86|255.01|253.41|0
1643394550000|2022-01-28 18:29:10|255.31|253.71|255.84|254.24|255.84|254.24|255.31|253.71|0
1643394560000|2022-01-28 18:29:20|255.99|254.39|256.98|255.38|256.98|255.38|255.99|254.39|0
1643394570000|2022-01-28 18:29:30|257.74|256.14|257.13|255.53|257.74|256.14|257.13|255.53|0
1643394580000|2022-01-28 18:29:40|257.59|255.99|257.13|255.53|257.59|255.99|257.13|255.53|0
1643394590000|2022-01-28 18:29:50|257.28|255.68|258.19|256.59|258.19|256.59|257.28|255.68|0
1643394600000|2022-01-28 18:30:00|258.65|257.05|260.48|258.88|260.48|258.88|258.65|257.05|0
1643394610000|2022-01-28 18:30:10|261.24|259.64|261.47|259.87|261.47|259.87|261.24|259.64|0
1643394620000|2022-01-28 18:30:20|261.7|260.1|261.55|259.95|262.16|260.56|261.55|259.95|0
1643394630000|2022-01-28 18:30:30|261.78|260.18|261.4|259.8|261.78|260.18|261.16|259.56|0
1643394640000|2022-01-28 18:30:40|262.01|260.41|263.08|261.48|263.39|261.79|262.01|260.41|0
1643394650000|2022-01-28 18:30:50|264.23|262.63|264.62|263.02|264.78|263.18|264.23|262.63|0
1643394660000|2022-01-28 18:31:00|263.7|262.1|263.54|261.94|263.85|262.25|263.54|261.94|0
1643394670000|2022-01-28 18:31:10|263.08|261.48|262.85|261.25|263.39|261.79|262.85|261.25|0
1643394680000|2022-01-28 18:31:20|262.78|261.18|263.31|261.71|263.31|261.71|262.78|261.18|0
1643394690000|2022-01-28 18:31:30|263.62|262.02|263.7|262.1|263.7|262.1|263.54|261.94|0
1643394700000|2022-01-28 18:31:40|263.24|261.64|263.39|261.79|263.54|261.94|263.24|261.64|0
1643394710000|2022-01-28 18:31:50|263.24|261.64|263.85|262.25|263.85|262.25|263.24|261.64|0
1643394720000|2022-01-28 18:32:00|263.7|262.1|263.24|261.64|263.7|262.1|262.62|261.02|0
1643394730000|2022-01-28 18:32:10|262.7|261.1|262.47|260.87|262.77|261.17|262.47|260.87|0
1643394740000|2022-01-28 18:32:20|262.16|260.56|262.62|261.02|262.93|261.33|262.16|260.56|0
1643394750000|2022-01-28 18:32:30|262.77|261.17|263.08|261.48|263.08|261.48|262.77|261.17|0
1643394760000|2022-01-28 18:32:40|262.77|261.17|262.16|260.56|262.93|261.33|262.16|260.56|0
1643394770000|2022-01-28 18:32:50|262.47|260.87|262.31|260.71|262.47|260.87|262.31|260.71|0
1643394780000|2022-01-28 18:33:00|262.47|260.87|263.62|262.02|263.62|262.02|262.47|260.87|0
1643394790000|2022-01-28 18:33:10|263.54|261.94|263.54|261.94|263.54|261.94|263.54|261.94|0
1643394800000|2022-01-28 18:33:20|263.23|261.63|264.16|262.56|264.16|262.56|263.23|261.63|0
1643394810000|2022-01-28 18:33:30|264|262.4|264.16|262.56|264.16|262.56|264|262.4|0
1643394820000|2022-01-28 18:33:40|263.85|262.25|262.93|261.33|263.85|262.25|262.93|261.33|0
1643394830000|2022-01-28 18:33:50|263.08|261.48|263|261.4|263.08|261.48|262.93|261.33|0
1643394840000|2022-01-28 18:34:00|262.93|261.33|263.23|261.63|263.23|261.63|262.93|261.33|0
1643394850000|2022-01-28 18:34:10|263.08|261.48|263.69|262.09|263.69|262.09|262.62|261.02|0
1643394860000|2022-01-28 18:34:20|263.77|262.17|263.54|261.94|263.85|262.25|263.54|261.94|0
1643394870000|2022-01-28 18:34:30|263.39|261.79|262.47|260.87|263.39|261.79|262.47|260.87|0
1643394880000|2022-01-28 18:34:40|262.62|261.02|262.47|260.87|262.93|261.33|262.47|260.87|0
1643394890000|2022-01-28 18:34:50|262.31|260.71|262.08|260.48|262.47|260.87|262.08|260.48|0
1643394900000|2022-01-28 18:35:00|262.01|260.41|262.54|260.94|263.39|261.79|262.01|260.41|0
1643394910000|2022-01-28 18:35:10|262.39|260.79|262.39|260.79|262.62|261.02|262.39|260.79|0
1643394920000|2022-01-28 18:35:20|262.16|260.56|261.7|260.1|262.16|260.56|261.7|260.1|0
1643394930000|2022-01-28 18:35:30|261.93|260.33|262.69|261.09|262.69|261.09|261.93|260.33|0
1643394940000|2022-01-28 18:35:40|262.46|260.86|263.39|261.79|263.39|261.79|262.31|260.71|0
1643394950000|2022-01-28 18:35:50|263.77|262.17|264.31|262.71|264.31|262.71|263.69|262.09|0
1643394960000|2022-01-28 18:36:00|264.46|262.86|265.54|263.94|265.54|263.94|264.31|262.71|0
1643394970000|2022-01-28 18:36:10|265.85|264.25|265.62|264.02|265.85|264.25|265.62|264.02|0
1643394980000|2022-01-28 18:36:20|265.54|263.94|264.77|263.17|265.85|264.25|264.77|263.17|0
1643394990000|2022-01-28 18:36:30|262.92|261.32|262.92|261.32|262.92|261.32|262.77|261.17|0
1643395000000|2022-01-28 18:36:40|263.08|261.48|263.54|261.94|263.54|261.94|262.84|261.24|0
1643395010000|2022-01-28 18:36:50|263.39|261.79|262.92|261.32|263.39|261.79|262.92|261.32|0
1643395020000|2022-01-28 18:37:00|263.08|261.48|262.46|260.86|263.23|261.63|262.46|260.86|0
1643395030000|2022-01-28 18:37:10|262.31|260.71|263.08|261.48|263.3|261.7|262.31|260.71|0
1643395040000|2022-01-28 18:37:20|262.31|260.71|261.54|259.94|262.31|260.71|261.54|259.94|0
1643395050000|2022-01-28 18:37:30|260.24|258.64|260.32|258.72|260.39|258.79|260.24|258.64|0
1643395060000|2022-01-28 18:37:40|260.17|258.57|261|259.4|261|259.4|260.17|258.57|0
1643395070000|2022-01-28 18:37:50|261.08|259.48|260.93|259.33|261.24|259.64|260.93|259.33|0
1643395080000|2022-01-28 18:38:00|261|259.4|261.39|259.79|261.39|259.79|261|259.4|0
1643395090000|2022-01-28 18:38:10|262|260.4|261.24|259.64|262|260.4|261.24|259.64|0
1643395100000|2022-01-28 18:38:20|261.08|259.48|261.54|259.94|261.54|259.94|261.08|259.48|0
1643395110000|2022-01-28 18:38:30|261.7|260.1|261.54|259.94|261.7|260.1|261.39|259.79|0
1643395120000|2022-01-28 18:38:40|262.92|261.32|263.54|261.94|263.54|261.94|262.62|261.02|0
1643395130000|2022-01-28 18:38:50|262.92|261.32|262.69|261.09|262.92|261.32|262.62|261.02|0
1643395140000|2022-01-28 18:39:00|262.92|261.32|262.46|260.86|262.92|261.32|262|260.4|0
1643395150000|2022-01-28 18:39:10|262.54|260.94|263.08|261.48|263.38|261.78|262.54|260.94|0
1643395160000|2022-01-28 18:39:20|262.92|261.32|261.77|260.17|262.92|261.32|261.77|260.17|0
1643395170000|2022-01-28 18:39:30|261.7|260.1|261.62|260.02|261.7|260.1|261.39|259.79|0
1643395180000|2022-01-28 18:39:40|261.85|260.25|261.85|260.25|262|260.4|261.85|260.25|0
1643395190000|2022-01-28 18:39:50|262.53|260.93|262|260.4|262.53|260.93|262|260.4|0
1643395200000|2022-01-28 18:40:00|262.15|260.55|259.86|258.26|262.15|260.55|259.86|258.26|0
1643395210000|2022-01-28 18:40:10|259.55|257.95|259.63|258.03|259.78|258.18|259.55|257.95|0
1643395220000|2022-01-28 18:40:20|260.17|258.57|261.54|259.94|261.54|259.94|260.17|258.57|0
1643395230000|2022-01-28 18:40:30|261|259.4|261.23|259.63|261.23|259.63|260.62|259.02|0
1643395240000|2022-01-28 18:40:40|261.46|259.86|261.69|260.09|261.69|260.09|261.46|259.86|0
1643395250000|2022-01-28 18:40:50|262|260.4|261.23|259.63|262|260.4|261.23|259.63|0
1643395260000|2022-01-28 18:41:00|261.39|259.79|262|260.4|262.07|260.47|261.39|259.79|0
1643395270000|2022-01-28 18:41:10|261.69|260.09|261.69|260.09|261.85|260.25|261.69|260.09|0
1643395280000|2022-01-28 18:41:20|261.77|260.17|260.85|259.25|261.77|260.17|260.85|259.25|0
1643395290000|2022-01-28 18:41:30|261.23|259.63|260.7|259.1|261.23|259.63|260.7|259.1|0
1643395300000|2022-01-28 18:41:40|260.93|259.33|260.24|258.64|260.93|259.33|260.24|258.64|0
1643395310000|2022-01-28 18:41:50|260.16|258.56|260.47|258.87|260.47|258.87|260.16|258.56|0
1643395320000|2022-01-28 18:42:00|260.08|258.48|261.23|259.63|261.23|259.63|260.08|258.48|0
1643395330000|2022-01-28 18:42:10|260.93|259.33|261.54|259.94|261.54|259.94|260.62|259.02|0
1643395340000|2022-01-28 18:42:20|261.39|259.79|261.39|259.79|261.39|259.79|261.31|259.71|0
1643395350000|2022-01-28 18:42:30|261.61|260.01|261.31|259.71|261.61|260.01|261.31|259.71|0
1643395360000|2022-01-28 18:42:40|261.39|259.79|261.69|260.09|261.69|260.09|261.23|259.63|0
1643395370000|2022-01-28 18:42:50|261.85|260.25|261.77|260.17|261.85|260.25|261.69|260.09|0
1643395380000|2022-01-28 18:43:00|262.31|260.71|261.85|260.25|262.61|261.01|261.85|260.25|0
1643395390000|2022-01-28 18:43:10|260.69|259.09|260.24|258.64|260.69|259.09|260.24|258.64|0
1643395400000|2022-01-28 18:43:20|260.85|259.25|260.77|259.17|260.85|259.25|260.62|259.02|0
1643395410000|2022-01-28 18:43:30|260.39|258.79|260.62|259.02|260.69|259.09|260.39|258.79|0
1643395420000|2022-01-28 18:43:40|259.4|257.8|259.25|257.65|259.4|257.8|259.09|257.49|0
1643395430000|2022-01-28 18:43:50|259.86|258.26|260.16|258.56|260.16|258.56|259.7|258.1|0
1643395440000|2022-01-28 18:44:00|261.08|259.48|261.23|259.63|261.38|259.78|261.08|259.48|0
1643395450000|2022-01-28 18:44:10|261.15|259.55|261.15|259.55|261.15|259.55|260.93|259.33|0
1643395460000|2022-01-28 18:44:20|262.3|260.7|262|260.4|262.76|261.16|262|260.4|0
1643395470000|2022-01-28 18:44:30|261.69|260.09|261.61|260.01|261.92|260.32|261.61|260.01|0
1643395480000|2022-01-28 18:44:40|261.69|260.09|262.3|260.7|262.61|261.01|261.69|260.09|0
1643395490000|2022-01-28 18:44:50|262.46|260.86|261.69|260.09|262.46|260.86|261.69|260.09|0
1643395500000|2022-01-28 18:45:00|261.54|259.94|261.61|260.01|261.76|260.16|261.54|259.94|0
1643395510000|2022-01-28 18:45:10|261.69|260.09|260.47|258.87|262|260.4|260.47|258.87|0
1643395520000|2022-01-28 18:45:20|260.62|259.02|260.85|259.25|260.92|259.32|260.62|259.02|0
1643395530000|2022-01-28 18:45:30|260.62|259.02|260.92|259.32|260.92|259.32|260.62|259.02|0
1643395540000|2022-01-28 18:45:40|260.47|258.87|260.77|259.17|260.92|259.32|260.47|258.87|0
1643395550000|2022-01-28 18:45:50|260.54|258.94|260.23|258.63|260.54|258.94|260.23|258.63|0
1643395560000|2022-01-28 18:46:00|260.62|259.02|260.84|259.24|260.84|259.24|260.62|259.02|0
1643395570000|2022-01-28 18:46:10|260.08|258.48|262.3|260.7|262.3|260.7|260.08|258.48|0
1643395580000|2022-01-28 18:46:20|262.92|261.32|262.92|261.32|262.92|261.32|262.61|261.01|0
1643395590000|2022-01-28 18:46:30|263.22|261.62|262|260.4|263.3|261.7|262|260.4|0
1643395600000|2022-01-28 18:46:40|262.07|260.47|262.22|260.62|262.22|260.62|262|260.4|0
1643395610000|2022-01-28 18:46:50|262|260.4|262.22|260.62|262.3|260.7|262|260.4|0
1643395620000|2022-01-28 18:47:00|260.92|259.32|259.62|258.02|260.92|259.32|259.4|257.8|0
1643395630000|2022-01-28 18:47:10|260.31|258.71|260.31|258.71|260.39|258.79|260.23|258.63|0
1643395640000|2022-01-28 18:47:20|260.08|258.48|260.77|259.17|260.77|259.17|260.08|258.48|0
1643395650000|2022-01-28 18:47:30|260.84|259.24|260.08|258.48|260.84|259.24|260.08|258.48|0
1643395660000|2022-01-28 18:47:40|260.31|258.71|261.08|259.48|261.08|259.48|260.31|258.71|0
1643395670000|2022-01-28 18:47:50|261.15|259.55|261.08|259.48|261.15|259.55|261|259.4|0
1643395680000|2022-01-28 18:48:00|261.61|260.01|261.84|260.24|261.84|260.24|261.61|260.01|0
1643395690000|2022-01-28 18:48:10|261.91|260.31|261.91|260.31|262.22|260.62|261.91|260.31|0
1643395700000|2022-01-28 18:48:20|262.15|260.55|263.37|261.77|263.38|261.78|262.15|260.55|0
1643395710000|2022-01-28 18:48:30|263.99|262.39|264.76|263.16|264.76|263.16|263.99|262.39|0
1643395720000|2022-01-28 18:48:40|264.91|263.31|264.06|262.46|264.91|263.31|264.06|262.46|0
1643395730000|2022-01-28 18:48:50|264.3|262.7|263.68|262.08|264.3|262.7|263.68|262.08|0
1643395740000|2022-01-28 18:49:00|263.53|261.93|263.37|261.77|263.53|261.93|263.22|261.62|0
1643395750000|2022-01-28 18:49:10|263.07|261.47|263.37|261.77|263.68|262.08|263.07|261.47|0
1643395760000|2022-01-28 18:49:20|263.29|261.69|261.69|260.09|263.29|261.69|261.69|260.09|0
1643395770000|2022-01-28 18:49:30|261.53|259.93|260.31|258.71|261.99|260.39|260.31|258.71|0
1643395780000|2022-01-28 18:49:40|260.46|258.86|261.07|259.47|261.07|259.47|260.31|258.71|0
1643395790000|2022-01-28 18:49:50|261.15|259.55|261.07|259.47|261.23|259.63|261.07|259.47|0
1643395800000|2022-01-28 18:50:00|261.23|259.63|261.07|259.47|261.23|259.63|260.99|259.39|0
1643395810000|2022-01-28 18:50:10|261.53|259.93|262.3|260.7|262.3|260.7|261.53|259.93|0
1643395820000|2022-01-28 18:50:20|262.15|260.55|261.91|260.31|262.15|260.55|261.84|260.24|0
1643395830000|2022-01-28 18:50:30|261.53|259.93|261.07|259.47|261.61|260.01|261.07|259.47|0
1643395840000|2022-01-28 18:50:40|260.84|259.24|261.15|259.55|261.69|260.09|260.84|259.24|0
1643395850000|2022-01-28 18:50:50|261.38|259.78|261.38|259.78|261.53|259.93|261.38|259.78|0
1643395860000|2022-01-28 18:51:00|260.16|258.56|261.61|260.01|261.61|260.01|260.16|258.56|0
1643395870000|2022-01-28 18:51:10|261.45|259.85|261.76|260.16|261.84|260.24|261.45|259.85|0
1643395880000|2022-01-28 18:51:20|261.38|259.78|261.99|260.39|261.99|260.39|261.38|259.78|0
1643395890000|2022-01-28 18:51:30|262.06|260.46|262.14|260.54|262.3|260.7|262.06|260.46|0
1643395900000|2022-01-28 18:51:40|262.52|260.92|262.76|261.16|262.76|261.16|262.3|260.7|0
1643395910000|2022-01-28 18:51:50|262.6|261|262.91|261.31|262.91|261.31|262.6|261|0
1643395920000|2022-01-28 18:52:00|263.99|262.39|263.53|261.93|263.99|262.39|263.53|261.93|0
1643395930000|2022-01-28 18:52:10|263.45|261.85|262.45|260.85|263.45|261.85|262.3|260.7|0
1643395940000|2022-01-28 18:52:20|262.76|261.16|262.45|260.85|262.76|261.16|262.45|260.85|0
1643395950000|2022-01-28 18:52:30|263.22|261.62|263.22|261.62|263.22|261.62|262.91|261.31|0
1643395960000|2022-01-28 18:52:40|263.14|261.54|263.06|261.46|263.14|261.54|262.76|261.16|0
1643395970000|2022-01-28 18:52:50|262.68|261.08|262.45|260.85|263.06|261.46|262.45|260.85|0
1643395980000|2022-01-28 18:53:00|262.83|261.23|263.22|261.62|263.29|261.69|262.83|261.23|0
1643395990000|2022-01-28 18:53:10|263.52|261.92|263.52|261.92|263.52|261.92|263.22|261.62|0
1643396000000|2022-01-28 18:53:20|263.6|262|263.44|261.84|263.6|262|263.37|261.77|0
1643396010000|2022-01-28 18:53:30|263.37|261.77|263.22|261.62|263.6|262|263.22|261.62|0
1643396020000|2022-01-28 18:53:40|263.37|261.77|263.68|262.08|263.68|262.08|263.22|261.62|0
1643396030000|2022-01-28 18:53:50|263.37|261.77|263.91|262.31|263.91|262.31|263.37|261.77|0
1643396040000|2022-01-28 18:54:00|264.21|262.61|264.29|262.69|264.29|262.69|263.83|262.23|0
1643396050000|2022-01-28 18:54:10|265.68|264.08|265.68|264.08|265.75|264.15|265.53|263.93|0
1643396060000|2022-01-28 18:54:20|265.45|263.85|265.22|263.62|265.53|263.93|265.22|263.62|0
1643396070000|2022-01-28 18:54:30|265.37|263.77|264.6|263|265.37|263.77|264.6|263|0
1643396080000|2022-01-28 18:54:40|264.37|262.77|264.67|263.07|264.67|263.07|264.37|262.77|0
1643396090000|2022-01-28 18:54:50|264.75|263.15|263.68|262.08|264.75|263.15|263.68|262.08|0
1643396100000|2022-01-28 18:55:00|262.91|261.31|263.44|261.84|263.44|261.84|262.91|261.31|0
1643396110000|2022-01-28 18:55:10|263.37|261.77|263.52|261.92|263.52|261.92|262.52|260.92|0
1643396120000|2022-01-28 18:55:20|263.37|261.77|263.37|261.77|263.68|262.08|263.22|261.62|0
1643396130000|2022-01-28 18:55:30|263.52|261.92|263.37|261.77|263.52|261.92|263.14|261.54|0
1643396140000|2022-01-28 18:55:40|263.29|261.69|263.52|261.92|263.52|261.92|263.21|261.61|0
1643396150000|2022-01-28 18:55:50|263.44|261.84|263.83|262.23|263.83|262.23|263.37|261.77|0
1643396160000|2022-01-28 18:56:00|264.06|262.46|265.22|263.62|265.22|263.62|264.06|262.46|0
1643396170000|2022-01-28 18:56:10|265.44|263.84|265.68|264.08|265.68|264.08|265.44|263.84|0
1643396180000|2022-01-28 18:56:20|265.52|263.92|264.91|263.31|265.52|263.92|264.91|263.31|0
1643396190000|2022-01-28 18:56:30|264.98|263.38|264.91|263.31|265.06|263.46|264.83|263.23|0
1643396200000|2022-01-28 18:56:40|264.75|263.15|264.6|263|265.29|263.69|264.6|263|0
1643396210000|2022-01-28 18:56:50|264.67|263.07|263.06|261.46|264.75|263.15|263.06|261.46|0
1643396220000|2022-01-28 18:57:00|263.21|261.61|262.37|260.77|263.21|261.61|262.37|260.77|0
1643396230000|2022-01-28 18:57:10|263.37|261.77|262.91|261.31|263.37|261.77|262.75|261.15|0
1643396240000|2022-01-28 18:57:20|263.06|261.46|262.83|261.23|263.06|261.46|262.83|261.23|0
1643396250000|2022-01-28 18:57:30|262.91|261.31|263.44|261.84|263.44|261.84|262.91|261.31|0
1643396260000|2022-01-28 18:57:40|262.91|261.31|263.06|261.46|263.06|261.46|262.91|261.31|0
1643396270000|2022-01-28 18:57:50|263.13|261.53|263.83|262.23|264.14|262.54|263.06|261.46|0
1643396280000|2022-01-28 18:58:00|264.91|263.31|264.21|262.61|264.91|263.31|264.21|262.61|0
1643396290000|2022-01-28 18:58:10|264.98|263.38|264.67|263.07|264.98|263.38|264.6|263|0
1643396300000|2022-01-28 18:58:20|264.75|263.15|264.21|262.61|264.75|263.15|264.21|262.61|0
1643396310000|2022-01-28 18:58:30|265.06|263.46|264.14|262.54|265.44|263.84|264.14|262.54|0
1643396320000|2022-01-28 18:58:40|263.98|262.38|263.37|261.77|263.98|262.38|263.37|261.77|0
1643396330000|2022-01-28 18:58:50|263.67|262.07|263.98|262.38|263.98|262.38|263.67|262.07|0
1643396340000|2022-01-28 18:59:00|263.83|262.23|264.29|262.69|264.6|263|263.83|262.23|0
1643396350000|2022-01-28 18:59:10|264.75|263.15|264.44|262.84|264.75|263.15|263.98|262.38|0
1643396360000|2022-01-28 18:59:20|264.6|263|265.06|263.46|265.06|263.46|264.44|262.84|0
1643396370000|2022-01-28 18:59:30|265.83|264.23|265.9|264.3|265.9|264.3|265.52|263.92|0
1643396380000|2022-01-28 18:59:40|265.83|264.23|264.9|263.3|265.83|264.23|264.9|263.3|0
1643396390000|2022-01-28 18:59:50|264.13|262.53|262.44|260.84|264.21|262.61|262.44|260.84|0
1643396400000|2022-01-28 19:00:00|261.98|260.38|264.75|263.15|264.75|263.15|261.98|260.38|0
1643396410000|2022-01-28 19:00:10|265.06|263.46|267.14|265.54|267.22|265.62|265.06|263.46|0
1643396420000|2022-01-28 19:00:20|266.76|265.16|266.29|264.69|266.76|265.16|266.29|264.69|0
1643396430000|2022-01-28 19:00:30|265.9|264.3|264.13|262.53|265.98|264.38|264.13|262.53|0
1643396440000|2022-01-28 19:00:40|264.05|262.45|264.13|262.53|264.13|262.53|263.9|262.3|0
1643396450000|2022-01-28 19:00:50|263.9|262.3|264.44|262.84|264.44|262.84|263.9|262.3|0
1643396460000|2022-01-28 19:01:00|266.45|264.85|265.21|263.61|266.45|264.85|265.21|263.61|0
1643396470000|2022-01-28 19:01:10|265.37|263.77|264.51|262.91|265.37|263.77|264.51|262.91|0
1643396480000|2022-01-28 19:01:20|264.9|263.3|263.98|262.38|264.9|263.3|263.98|262.38|0
1643396490000|2022-01-28 19:01:30|263.9|262.3|263.98|262.38|264.13|262.53|263.9|262.3|0
1643396500000|2022-01-28 19:01:40|263.9|262.3|263.74|262.14|263.9|262.3|263.74|262.14|0
1643396510000|2022-01-28 19:01:50|263.98|262.38|264.13|262.53|264.13|262.53|263.9|262.3|0
1643396520000|2022-01-28 19:02:00|264.44|262.84|264.13|262.53|264.44|262.84|264.13|262.53|0
1643396530000|2022-01-28 19:02:10|263.82|262.22|263.67|262.07|263.98|262.38|263.67|262.07|0
1643396540000|2022-01-28 19:02:20|263.52|261.92|263.82|262.22|263.98|262.38|263.52|261.92|0
1643396550000|2022-01-28 19:02:30|264.13|262.53|263.98|262.38|264.13|262.53|263.82|262.22|0
1643396560000|2022-01-28 19:02:40|263.82|262.22|262.9|261.3|263.82|262.22|262.9|261.3|0
1643396570000|2022-01-28 19:02:50|263.05|261.45|261.06|259.46|263.05|261.45|261.06|259.46|0
1643396580000|2022-01-28 19:03:00|260.15|258.55|261.21|259.61|261.21|259.61|260.15|258.55|0
1643396590000|2022-01-28 19:03:10|261.52|259.92|260.3|258.7|261.52|259.92|260.3|258.7|0
1643396600000|2022-01-28 19:03:20|259.61|258.01|259.99|258.39|259.99|258.39|259.61|258.01|0
1643396610000|2022-01-28 19:03:30|260.22|258.62|259.99|258.39|260.22|258.62|259.91|258.31|0
1643396620000|2022-01-28 19:03:40|259.91|258.31|260.3|258.7|260.3|258.7|259.91|258.31|0
1643396630000|2022-01-28 19:03:50|260.52|258.92|261.52|259.92|261.52|259.92|260.52|258.92|0
1643396640000|2022-01-28 19:04:00|261.29|259.69|261.75|260.15|261.75|260.15|261.13|259.53|0
1643396650000|2022-01-28 19:04:10|261.52|259.92|260.91|259.31|261.52|259.92|260.91|259.31|0
1643396660000|2022-01-28 19:04:20|260.45|258.85|260.91|259.31|260.91|259.31|260.37|258.77|0
1643396670000|2022-01-28 19:04:30|260.45|258.85|260.06|258.46|260.45|258.85|260.06|258.46|0
1643396680000|2022-01-28 19:04:40|260.6|259|260.3|258.7|260.6|259|260.3|258.7|0
1643396690000|2022-01-28 19:04:50|259.69|258.09|258.92|257.32|259.84|258.24|258.92|257.32|0
1643396700000|2022-01-28 19:05:00|258.62|257.02|257.71|256.11|258.62|257.02|257.71|256.11|0
1643396710000|2022-01-28 19:05:10|257.55|255.95|258.01|256.41|258.01|256.41|257.55|255.95|0
1643396720000|2022-01-28 19:05:20|258.62|257.02|258.47|256.87|258.62|257.02|258.47|256.87|0
1643396730000|2022-01-28 19:05:30|258.77|257.17|257.86|256.26|258.77|257.17|257.86|256.26|0
1643396740000|2022-01-28 19:05:40|257.71|256.11|258.08|256.48|258.08|256.48|257.71|256.11|0
1643396750000|2022-01-28 19:05:50|258.31|256.71|258.16|256.56|258.31|256.71|258.16|256.56|0
1643396760000|2022-01-28 19:06:00|258.47|256.87|256.34|254.74|258.47|256.87|256.34|254.74|0
1643396770000|2022-01-28 19:06:10|256.64|255.04|256.64|255.04|257.1|255.5|256.64|255.04|0
1643396780000|2022-01-28 19:06:20|256.49|254.89|256.19|254.59|256.49|254.89|256.19|254.59|0
1643396790000|2022-01-28 19:06:30|256.04|254.44|256.04|254.44|256.34|254.74|256.04|254.44|0
1643396800000|2022-01-28 19:06:40|254.68|253.08|255.13|253.53|255.28|253.68|254.68|253.08|0
1643396810000|2022-01-28 19:06:50|255.05|253.45|255.13|253.53|255.28|253.68|255.05|253.45|0
1643396820000|2022-01-28 19:07:00|255.43|253.83|254.6|253|255.5|253.9|254.6|253|0
1643396830000|2022-01-28 19:07:10|254.83|253.23|255.05|253.45|255.05|253.45|254.75|253.15|0
1643396840000|2022-01-28 19:07:20|254.83|253.23|254.52|252.92|254.98|253.38|254.52|252.92|0
1643396850000|2022-01-28 19:07:30|254.37|252.77|254.29|252.69|254.98|253.38|254.29|252.69|0
1643396860000|2022-01-28 19:07:40|254.52|252.92|254.98|253.38|254.98|253.38|254.52|252.92|0
1643396870000|2022-01-28 19:07:50|254.83|253.23|253.32|251.72|254.83|253.23|253.32|251.72|0
1643396880000|2022-01-28 19:08:00|253.54|251.94|253.77|252.17|253.77|252.17|253.32|251.72|0
1643396890000|2022-01-28 19:08:10|253.92|252.32|254.22|252.62|254.44|252.84|253.92|252.32|0
1643396900000|2022-01-28 19:08:20|254.07|252.47|254.29|252.69|254.29|252.69|254.07|252.47|0
1643396910000|2022-01-28 19:08:30|253.92|252.32|253.02|251.42|253.92|252.32|253.02|251.42|0
1643396920000|2022-01-28 19:08:40|252.87|251.27|253.24|251.64|253.24|251.64|252.87|251.27|0
1643396930000|2022-01-28 19:08:50|253.09|251.49|253.62|252.02|253.69|252.09|253.09|251.49|0
1643396940000|2022-01-28 19:09:00|253.84|252.24|253.92|252.32|253.99|252.39|253.77|252.17|0
1643396950000|2022-01-28 19:09:10|253.69|252.09|253.69|252.09|253.69|252.09|253.09|251.49|0
1643396960000|2022-01-28 19:09:20|253.32|251.72|253.69|252.09|253.77|252.17|253.32|251.72|0
1643396970000|2022-01-28 19:09:30|254.14|252.54|254.52|252.92|254.52|252.92|253.92|252.32|0
1643396980000|2022-01-28 19:09:40|254.37|252.77|254.22|252.62|254.52|252.92|254.22|252.62|0
1643396990000|2022-01-28 19:09:50|253.99|252.39|254.22|252.62|254.37|252.77|253.92|252.32|0
1643397000000|2022-01-28 19:10:00|254.14|252.54|253.32|251.72|254.14|252.54|253.32|251.72|0
1643397010000|2022-01-28 19:10:10|253.09|251.49|253.92|252.32|253.92|252.32|253.01|251.41|0
1643397020000|2022-01-28 19:10:20|253.77|252.17|254.52|252.92|254.67|253.07|253.77|252.17|0
1643397030000|2022-01-28 19:10:30|254.29|252.69|254.07|252.47|254.67|253.07|254.07|252.47|0
1643397040000|2022-01-28 19:10:40|254.37|252.77|254.52|252.92|254.52|252.92|254.29|252.69|0
1643397050000|2022-01-28 19:10:50|254.29|252.69|254.52|252.92|254.52|252.92|254.29|252.69|0
1643397060000|2022-01-28 19:11:00|254.44|252.84|253.92|252.32|254.44|252.84|253.92|252.32|0
1643397070000|2022-01-28 19:11:10|253.77|252.17|253.16|251.56|253.77|252.17|253.16|251.56|0
1643397080000|2022-01-28 19:11:20|252.71|251.11|251.06|249.46|252.71|251.11|251.06|249.46|0
1643397090000|2022-01-28 19:11:30|250.46|248.86|250.46|248.86|250.46|248.86|250.46|248.86|0
1643397100000|2022-01-28 19:11:40|251.21|249.61|251.51|249.91|251.51|249.91|251.21|249.61|0
1643397110000|2022-01-28 19:11:50|251.21|249.61|251.36|249.76|251.51|249.91|251.21|249.61|0
1643397120000|2022-01-28 19:12:00|251.81|250.21|251.06|249.46|251.81|250.21|251.06|249.46|0
1643397130000|2022-01-28 19:12:10|250.91|249.31|251.21|249.61|251.36|249.76|250.91|249.31|0
1643397140000|2022-01-28 19:12:20|251.66|250.06|251.21|249.61|251.66|250.06|250.83|249.23|0
1643397150000|2022-01-28 19:12:30|251.28|249.68|251.36|249.76|251.43|249.83|251.28|249.68|0
1643397160000|2022-01-28 19:12:40|250.91|249.31|250.76|249.16|250.91|249.31|250.76|249.16|0
1643397170000|2022-01-28 19:12:50|251.06|249.46|251.66|250.06|251.66|250.06|251.06|249.46|0
1643397180000|2022-01-28 19:13:00|251.58|249.98|251.36|249.76|251.58|249.98|251.36|249.76|0
1643397190000|2022-01-28 19:13:10|251.51|249.91|251.43|249.83|251.51|249.91|251.36|249.76|0
1643397200000|2022-01-28 19:13:20|251.21|249.61|251.36|249.76|251.51|249.91|251.21|249.61|0
1643397210000|2022-01-28 19:13:30|251.51|249.91|251.06|249.46|251.51|249.91|251.06|249.46|0
1643397220000|2022-01-28 19:13:40|250.83|249.23|251.06|249.46|251.06|249.46|250.83|249.23|0
1643397230000|2022-01-28 19:13:50|250.76|249.16|250.83|249.23|251.06|249.46|250.76|249.16|0
1643397240000|2022-01-28 19:14:00|250.91|249.31|250.53|248.93|250.91|249.31|250.31|248.71|0
1643397250000|2022-01-28 19:14:10|250.38|248.78|250.76|249.16|250.76|249.16|250.38|248.78|0
1643397260000|2022-01-28 19:14:20|250.31|248.71|249.93|248.33|250.31|248.71|249.86|248.26|0
1643397270000|2022-01-28 19:14:30|248.97|247.37|248.97|247.37|248.97|247.37|248.67|247.07|0
1643397280000|2022-01-28 19:14:40|248.82|247.22|249.04|247.44|249.04|247.44|248.82|247.22|0
1643397290000|2022-01-28 19:14:50|249.11|247.51|248.67|247.07|249.11|247.51|248.52|246.92|0
1643397300000|2022-01-28 19:15:00|248.74|247.14|247.62|246.02|248.74|247.14|247.62|246.02|0
1643397310000|2022-01-28 19:15:10|247.33|245.73|247.77|246.17|247.77|246.17|247.03|245.43|0
1643397320000|2022-01-28 19:15:20|247.7|246.1|247.03|245.43|247.7|246.1|247.03|245.43|0
1643397330000|2022-01-28 19:15:30|247.18|245.58|247.03|245.43|247.18|245.58|246.73|245.13|0
1643397340000|2022-01-28 19:15:40|247.1|245.5|246.88|245.28|247.1|245.5|246.88|245.28|0
1643397350000|2022-01-28 19:15:50|247.03|245.43|247.18|245.58|247.18|245.58|247.03|245.43|0
1643397360000|2022-01-28 19:16:00|247.33|245.73|246.58|244.98|247.33|245.73|246.58|244.98|0
1643397370000|2022-01-28 19:16:10|246.44|244.84|242.73|241.13|246.44|244.84|242.58|240.98|0
1643397380000|2022-01-28 19:16:20|242.88|241.28|242.58|240.98|242.95|241.35|242.58|240.98|0
1643397390000|2022-01-28 19:16:30|243.18|241.58|243.18|241.58|243.18|241.58|242.88|241.28|0
1643397400000|2022-01-28 19:16:40|243.03|241.43|243.77|242.17|243.77|242.17|243.03|241.43|0
1643397410000|2022-01-28 19:16:50|245.15|243.55|246.02|244.42|246.24|244.64|245.15|243.55|0
1643397420000|2022-01-28 19:17:00|246.24|244.64|246.24|244.64|246.24|244.64|246.09|244.49|0
1643397430000|2022-01-28 19:17:10|246.84|245.24|247.43|245.83|247.43|245.83|246.84|245.24|0
1643397440000|2022-01-28 19:17:20|247.73|246.13|248.54|246.94|248.54|246.94|247.73|246.13|0
1643397450000|2022-01-28 19:17:30|247.88|246.28|248.69|247.09|248.69|247.09|247.88|246.28|0
1643397460000|2022-01-28 19:17:40|248.54|246.94|248.17|246.57|248.54|246.94|247.43|245.83|0
1643397470000|2022-01-28 19:17:50|247.73|246.13|247.43|245.83|247.73|246.13|247.28|245.68|0
1643397480000|2022-01-28 19:18:00|246.76|245.16|247.05|245.45|247.05|245.45|246.76|245.16|0
1643397490000|2022-01-28 19:18:10|246.98|245.38|247.13|245.53|247.13|245.53|246.98|245.38|0
1643397500000|2022-01-28 19:18:20|246.54|244.94|246.39|244.79|246.54|244.94|246.39|244.79|0
1643397510000|2022-01-28 19:18:30|246.09|244.49|246.09|244.49|246.39|244.79|246.09|244.49|0
1643397520000|2022-01-28 19:18:40|245.94|244.34|246.24|244.64|246.31|244.71|245.94|244.34|0
1643397530000|2022-01-28 19:18:50|246.09|244.49|246.54|244.94|246.54|244.94|246.09|244.49|0
1643397540000|2022-01-28 19:19:00|246.24|244.64|246.16|244.56|246.39|244.79|246.16|244.56|0
1643397550000|2022-01-28 19:19:10|246.02|244.42|246.39|244.79|246.39|244.79|246.02|244.42|0
1643397560000|2022-01-28 19:19:20|246.09|244.49|246.24|244.64|246.24|244.64|246.09|244.49|0
1643397570000|2022-01-28 19:19:30|245.94|244.34|245.87|244.27|245.94|244.34|245.8|244.2|0
1643397580000|2022-01-28 19:19:40|245.8|244.2|246.69|245.09|246.69|245.09|245.8|244.2|0
1643397590000|2022-01-28 19:19:50|246.68|245.08|246.09|244.49|246.68|245.08|246.01|244.41|0
1643397600000|2022-01-28 19:20:00|246.16|244.56|245.65|244.05|246.16|244.56|245.65|244.05|0
1643397610000|2022-01-28 19:20:10|245.72|244.12|245.65|244.05|245.72|244.12|245.65|244.05|0
1643397620000|2022-01-28 19:20:20|245.8|244.2|244.46|242.86|245.8|244.2|244.46|242.86|0
1643397630000|2022-01-28 19:20:30|244.09|242.49|243.58|241.98|244.09|242.49|243.58|241.98|0
1643397640000|2022-01-28 19:20:40|243.43|241.83|243.43|241.83|243.73|242.13|243.43|241.83|0
1643397650000|2022-01-28 19:20:50|244.09|242.49|244.76|243.16|244.91|243.31|244.09|242.49|0
1643397660000|2022-01-28 19:21:00|244.02|242.42|243.73|242.13|244.02|242.42|243.58|241.98|0
1643397670000|2022-01-28 19:21:10|244.24|242.64|243.87|242.27|244.24|242.64|243.87|242.27|0
1643397680000|2022-01-28 19:21:20|243.43|241.83|243.73|242.13|243.87|242.27|243.43|241.83|0
1643397690000|2022-01-28 19:21:30|244.02|242.42|243.58|241.98|244.09|242.49|243.58|241.98|0
1643397700000|2022-01-28 19:21:40|243.43|241.83|243.43|241.83|243.58|241.98|243.43|241.83|0
1643397710000|2022-01-28 19:21:50|243.58|241.98|244.17|242.57|244.17|242.57|243.35|241.75|0
1643397720000|2022-01-28 19:22:00|243.73|242.13|243.28|241.68|243.73|242.13|243.28|241.68|0
1643397730000|2022-01-28 19:22:10|243.21|241.61|243.21|241.61|243.21|241.61|243.21|241.61|0
1643397740000|2022-01-28 19:22:20|243.28|241.68|243.21|241.61|243.72|242.12|243.21|241.61|0
1643397750000|2022-01-28 19:22:30|242.84|241.24|243.28|241.68|243.43|241.83|242.84|241.24|0
1643397760000|2022-01-28 19:22:40|243.14|241.54|244.02|242.42|244.02|242.42|243.14|241.54|0
1643397770000|2022-01-28 19:22:50|243.87|242.27|243.65|242.05|243.87|242.27|243.58|241.98|0
1643397780000|2022-01-28 19:23:00|243.58|241.98|241.96|240.36|243.58|241.98|241.96|240.36|0
1643397790000|2022-01-28 19:23:10|241.22|239.62|241.37|239.77|241.37|239.77|240.93|239.33|0
1643397800000|2022-01-28 19:23:20|241.66|240.06|243.28|241.68|243.28|241.68|241.66|240.06|0
1643397810000|2022-01-28 19:23:30|243.72|242.12|243.65|242.05|243.72|242.12|243.43|241.83|0
1643397820000|2022-01-28 19:23:40|243.72|242.12|243.58|241.98|243.87|242.27|243.58|241.98|0
1643397830000|2022-01-28 19:23:50|242.84|241.24|242.62|241.02|242.84|241.24|242.25|240.65|0
1643397840000|2022-01-28 19:24:00|242.84|241.24|243.43|241.83|243.43|241.83|242.84|241.24|0
1643397850000|2022-01-28 19:24:10|243.72|242.12|242.91|241.31|243.72|242.12|242.91|241.31|0
1643397860000|2022-01-28 19:24:20|242.69|241.09|242.03|240.43|242.69|241.09|241.96|240.36|0
1643397870000|2022-01-28 19:24:30|241.96|240.36|241.88|240.28|242.03|240.43|241.81|240.21|0
1643397880000|2022-01-28 19:24:40|241.37|239.77|239.61|238.01|241.37|239.77|239.61|238.01|0
1643397890000|2022-01-28 19:24:50|239.76|238.16|239.32|237.72|239.76|238.16|239.32|237.72|0
1643397900000|2022-01-28 19:25:00|239.18|237.58|240.34|238.74|240.34|238.74|239.18|237.58|0
1643397910000|2022-01-28 19:25:10|240.64|239.04|240.34|238.74|240.64|239.04|240.34|238.74|0
1643397920000|2022-01-28 19:25:20|240.64|239.04|239.61|238.01|240.78|239.18|239.61|238.01|0
1643397930000|2022-01-28 19:25:30|239.32|237.72|240.49|238.89|240.56|238.96|239.32|237.72|0
1643397940000|2022-01-28 19:25:40|240.41|238.81|241.15|239.55|241.22|239.62|240.41|238.81|0
1643397950000|2022-01-28 19:25:50|240.85|239.25|241.08|239.48|241.22|239.62|240.85|239.25|0
1643397960000|2022-01-28 19:26:00|241.15|239.55|241.08|239.48|241.15|239.55|240.64|239.04|0
1643397970000|2022-01-28 19:26:10|240.85|239.25|240.49|238.89|240.85|239.25|240.49|238.89|0
1643397980000|2022-01-28 19:26:20|240.78|239.18|240.93|239.33|240.93|239.33|240.64|239.04|0
1643397990000|2022-01-28 19:26:30|240.05|238.45|239.47|237.87|240.05|238.45|239.47|237.87|0
1643398000000|2022-01-28 19:26:40|239.61|238.01|240.34|238.74|240.34|238.74|239.61|238.01|0
1643398010000|2022-01-28 19:26:50|239.9|238.3|241.96|240.36|241.96|240.36|239.9|238.3|0
1643398020000|2022-01-28 19:27:00|242.25|240.65|242.54|240.94|242.54|240.94|242.25|240.65|0
1643398030000|2022-01-28 19:27:10|242.47|240.87|242.54|240.94|242.69|241.09|242.47|240.87|0
1643398040000|2022-01-28 19:27:20|241.88|240.28|242.03|240.43|242.03|240.43|241.73|240.13|0
1643398050000|2022-01-28 19:27:30|241.81|240.21|241.95|240.35|241.95|240.35|241.66|240.06|0
1643398060000|2022-01-28 19:27:40|242.1|240.5|243.13|241.53|243.13|241.53|242.1|240.5|0
1643398070000|2022-01-28 19:27:50|242.84|241.24|242.1|240.5|242.84|241.24|242.1|240.5|0
1643398080000|2022-01-28 19:28:00|241.95|240.35|241.81|240.21|242.1|240.5|241.51|239.91|0
1643398090000|2022-01-28 19:28:10|242.1|240.5|241.88|240.28|242.25|240.65|241.81|240.21|0
1643398100000|2022-01-28 19:28:20|241.66|240.06|242.1|240.5|242.1|240.5|241.51|239.91|0
1643398110000|2022-01-28 19:28:30|242.39|240.79|241.88|240.28|242.39|240.79|241.88|240.28|0
1643398120000|2022-01-28 19:28:40|241.66|240.06|241.58|239.98|241.88|240.28|241.58|239.98|0
1643398130000|2022-01-28 19:28:50|241.51|239.91|241.37|239.77|241.51|239.91|241.29|239.69|0
1643398140000|2022-01-28 19:29:00|241|239.4|240.63|239.03|241|239.4|240.63|239.03|0
1643398150000|2022-01-28 19:29:10|240.49|238.89|240.93|239.33|240.93|239.33|240.34|238.74|0
1643398160000|2022-01-28 19:29:20|241.07|239.47|241.66|240.06|241.66|240.06|241.07|239.47|0
1643398170000|2022-01-28 19:29:30|241.51|239.91|240.49|238.89|241.58|239.98|240.49|238.89|0
1643398180000|2022-01-28 19:29:40|240.78|239.18|240.05|238.45|240.78|239.18|239.83|238.23|0
1643398190000|2022-01-28 19:29:50|239.97|238.37|239.97|238.37|239.97|238.37|239.97|238.37|0
1643398200000|2022-01-28 19:30:00|239.61|238.01|238.15|236.55|239.61|238.01|238.08|236.48|0
1643398210000|2022-01-28 19:30:10|237.78|236.18|236.55|234.95|237.86|236.26|236.55|234.95|0
1643398220000|2022-01-28 19:30:20|236.12|234.52|236.7|235.1|236.7|235.1|235.9|234.3|0
1643398230000|2022-01-28 19:30:30|236.84|235.24|236.7|235.1|236.84|235.24|236.7|235.1|0
1643398240000|2022-01-28 19:30:40|236.41|234.81|237.13|235.53|237.13|235.53|236.41|234.81|0
1643398250000|2022-01-28 19:30:50|238.3|236.7|238.73|237.13|238.88|237.28|238.15|236.55|0
1643398260000|2022-01-28 19:31:00|238.44|236.84|238|236.4|238.44|236.84|238|236.4|0
1643398270000|2022-01-28 19:31:10|238.59|236.99|240.34|238.74|240.49|238.89|238.59|236.99|0
1643398280000|2022-01-28 19:31:20|241.51|239.91|241.07|239.47|241.51|239.91|241.07|239.47|0
1643398290000|2022-01-28 19:31:30|241.43|239.83|241.07|239.47|241.43|239.83|240.92|239.32|0
1643398300000|2022-01-28 19:31:40|240.92|239.32|240.78|239.18|240.92|239.32|240.63|239.03|0
1643398310000|2022-01-28 19:31:50|241.07|239.47|241.58|239.98|241.58|239.98|241.07|239.47|0
1643398320000|2022-01-28 19:32:00|242.1|240.5|241.07|239.47|242.24|240.64|241.07|239.47|0
1643398330000|2022-01-28 19:32:10|240.85|239.25|240.63|239.03|241.07|239.47|240.63|239.03|0
1643398340000|2022-01-28 19:32:20|240.92|239.32|241.51|239.91|241.51|239.91|240.92|239.32|0
1643398350000|2022-01-28 19:32:30|241.8|240.2|242.83|241.23|242.83|241.23|241.8|240.2|0
1643398360000|2022-01-28 19:32:40|242.98|241.38|243.2|241.6|243.2|241.6|242.98|241.38|0
1643398370000|2022-01-28 19:32:50|243.13|241.53|242.68|241.08|243.13|241.53|242.68|241.08|0
1643398380000|2022-01-28 19:33:00|242.98|241.38|242.54|240.94|242.98|241.38|242.54|240.94|0
1643398390000|2022-01-28 19:33:10|241.73|240.13|242.02|240.42|242.24|240.64|241.73|240.13|0
1643398400000|2022-01-28 19:33:20|241.95|240.35|241.14|239.54|241.95|240.35|241.14|239.54|0
1643398410000|2022-01-28 19:33:30|241.07|239.47|240.85|239.25|241.07|239.47|240.85|239.25|0
1643398420000|2022-01-28 19:33:40|240.48|238.88|240.34|238.74|240.48|238.88|240.34|238.74|0
1643398430000|2022-01-28 19:33:50|240.63|239.03|240.48|238.88|240.63|239.03|240.48|238.88|0
1643398440000|2022-01-28 19:34:00|241.36|239.76|241.51|239.91|241.58|239.98|241.36|239.76|0
1643398450000|2022-01-28 19:34:10|241.29|239.69|241.22|239.62|241.43|239.83|241.22|239.62|0
1643398460000|2022-01-28 19:34:20|241.14|239.54|240.78|239.18|241.14|239.54|240.48|238.88|0
1643398470000|2022-01-28 19:34:30|240.99|239.39|240.85|239.25|240.99|239.39|240.85|239.25|0
1643398480000|2022-01-28 19:34:40|241.58|239.98|240.48|238.88|241.65|240.05|240.48|238.88|0
1643398490000|2022-01-28 19:34:50|240.63|239.03|240.11|238.51|240.63|239.03|240.11|238.51|0
1643398500000|2022-01-28 19:35:00|239.31|237.71|240.19|238.59|240.19|238.59|239.31|237.71|0
1643398510000|2022-01-28 19:35:10|241.14|239.54|241.21|239.61|241.58|239.98|241.14|239.54|0
1643398520000|2022-01-28 19:35:20|240.84|239.24|241.65|240.05|241.65|240.05|240.84|239.24|0
1643398530000|2022-01-28 19:35:30|241.07|239.47|240.77|239.17|241.07|239.47|240.77|239.17|0
1643398540000|2022-01-28 19:35:40|240.48|238.88|241.07|239.47|241.07|239.47|240.34|238.74|0
1643398550000|2022-01-28 19:35:50|240.77|239.17|241.21|239.61|241.21|239.61|240.77|239.17|0
1643398560000|2022-01-28 19:36:00|241.8|240.2|242.24|240.64|242.24|240.64|241.8|240.2|0
1643398570000|2022-01-28 19:36:10|241.95|240.35|241.07|239.47|241.95|240.35|241.07|239.47|0
1643398580000|2022-01-28 19:36:20|241.21|239.61|240.92|239.32|241.21|239.61|240.92|239.32|0
1643398590000|2022-01-28 19:36:30|241.21|239.61|241.95|240.35|241.95|240.35|241.21|239.61|0
1643398600000|2022-01-28 19:36:40|242.09|240.49|241.58|239.98|242.24|240.64|241.58|239.98|0
1643398610000|2022-01-28 19:36:50|242.02|240.42|243.27|241.67|243.27|241.67|241.95|240.35|0
1643398620000|2022-01-28 19:37:00|242.98|241.38|241.95|240.35|242.98|241.38|241.95|240.35|0
1643398630000|2022-01-28 19:37:10|241.36|239.76|241.65|240.05|241.65|240.05|241.36|239.76|0
1643398640000|2022-01-28 19:37:20|241.87|240.27|242.16|240.56|242.16|240.56|241.87|240.27|0
1643398650000|2022-01-28 19:37:30|241.65|240.05|241.51|239.91|241.65|240.05|241.51|239.91|0
1643398660000|2022-01-28 19:37:40|241.21|239.61|241.8|240.2|241.8|240.2|241.14|239.54|0
1643398670000|2022-01-28 19:37:50|242.09|240.49|241.51|239.91|242.09|240.49|241.51|239.91|0
1643398680000|2022-01-28 19:38:00|241.8|240.2|242.09|240.49|242.09|240.49|241.5|239.9|0
1643398690000|2022-01-28 19:38:10|241.5|239.9|241.36|239.76|241.5|239.9|241.36|239.76|0
1643398700000|2022-01-28 19:38:20|240.99|239.39|241.87|240.27|241.87|240.27|240.99|239.39|0
1643398710000|2022-01-28 19:38:30|241.65|240.05|241.8|240.2|242.09|240.49|241.65|240.05|0
1643398720000|2022-01-28 19:38:40|241.87|240.27|241.65|240.05|242.02|240.42|241.65|240.05|0
1643398730000|2022-01-28 19:38:50|242.09|240.49|240.92|239.32|242.09|240.49|240.92|239.32|0
1643398740000|2022-01-28 19:39:00|241.21|239.61|241.36|239.76|241.43|239.83|241.13|239.53|0
1643398750000|2022-01-28 19:39:10|241.13|239.53|241.65|240.05|241.72|240.12|241.13|239.53|0
1643398760000|2022-01-28 19:39:20|241.8|240.2|242.53|240.93|242.53|240.93|241.8|240.2|0
1643398770000|2022-01-28 19:39:30|242.09|240.49|241.57|239.97|242.09|240.49|241.57|239.97|0
1643398780000|2022-01-28 19:39:40|240.77|239.17|239.96|238.36|240.77|239.17|239.67|238.07|0
1643398790000|2022-01-28 19:39:50|240.04|238.44|242.83|241.23|242.83|241.23|240.04|238.44|0
1643398800000|2022-01-28 19:40:00|243.41|241.81|246.67|245.07|246.67|245.07|243.41|241.81|0
1643398810000|2022-01-28 19:40:10|248|246.4|247.71|246.11|248|246.4|247.71|246.11|0
1643398820000|2022-01-28 19:40:20|247.56|245.96|246.29|244.69|247.56|245.96|246.29|244.69|0
1643398830000|2022-01-28 19:40:30|246.37|244.77|246.22|244.62|246.52|244.92|246.22|244.62|0
1643398840000|2022-01-28 19:40:40|246.07|244.47|245.63|244.03|246.07|244.47|245.63|244.03|0
1643398850000|2022-01-28 19:40:50|245.48|243.88|245.78|244.18|246.14|244.54|245.48|243.88|0
1643398860000|2022-01-28 19:41:00|245.85|244.25|247.78|246.18|247.78|246.18|245.85|244.25|0
1643398870000|2022-01-28 19:41:10|247.85|246.25|247.11|245.51|247.85|246.25|246.96|245.36|0
1643398880000|2022-01-28 19:41:20|246.81|245.21|246.22|244.62|246.81|245.21|246.22|244.62|0
1643398890000|2022-01-28 19:41:30|246.14|244.54|246.29|244.69|246.52|244.92|246.14|244.54|0
1643398900000|2022-01-28 19:41:40|247.11|245.51|247.26|245.66|247.56|245.96|247.11|245.51|0
1643398910000|2022-01-28 19:41:50|247.41|245.81|247.71|246.11|247.78|246.18|247.41|245.81|0
1643398920000|2022-01-28 19:42:00|247.48|245.88|249.27|247.67|249.27|247.67|247.48|245.88|0
1643398930000|2022-01-28 19:42:10|249.19|247.59|249.34|247.74|249.34|247.74|249.05|247.45|0
1643398940000|2022-01-28 19:42:20|249.94|248.34|251.66|250.06|251.66|250.06|249.94|248.34|0
1643398950000|2022-01-28 19:42:30|251.59|249.99|251.66|250.06|251.66|250.06|251.44|249.84|0
1643398960000|2022-01-28 19:42:40|251.74|250.14|251.14|249.54|251.74|250.14|251.14|249.54|0
1643398970000|2022-01-28 19:42:50|250.69|249.09|250.84|249.24|250.91|249.31|250.69|249.09|0
1643398980000|2022-01-28 19:43:00|250.24|248.64|251.14|249.54|251.29|249.69|250.24|248.64|0
1643398990000|2022-01-28 19:43:10|251.06|249.46|250.61|249.01|251.14|249.54|250.61|249.01|0
1643399000000|2022-01-28 19:43:20|249.94|248.34|249.71|248.11|250.09|248.49|249.71|248.11|0
1643399010000|2022-01-28 19:43:30|249.49|247.89|249.79|248.19|249.79|248.19|249.41|247.81|0
1643399020000|2022-01-28 19:43:40|250.24|248.64|249.79|248.19|250.24|248.64|249.79|248.19|0
1643399030000|2022-01-28 19:43:50|249.94|248.34|250.46|248.86|250.46|248.86|249.86|248.26|0
1643399040000|2022-01-28 19:44:00|251.14|249.54|250.61|249.01|251.14|249.54|250.61|249.01|0
1643399050000|2022-01-28 19:44:10|250.54|248.94|251.06|249.46|251.29|249.69|250.54|248.94|0
1643399060000|2022-01-28 19:44:20|250.99|249.39|250.84|249.24|250.99|249.39|250.84|249.24|0
1643399070000|2022-01-28 19:44:30|251.14|249.54|251.89|250.29|251.89|250.29|251.14|249.54|0
1643399080000|2022-01-28 19:44:40|251.81|250.21|251.66|250.06|252.04|250.44|251.66|250.06|0
1643399090000|2022-01-28 19:44:50|251.74|250.14|251.44|249.84|251.74|250.14|251.21|249.61|0
1643399100000|2022-01-28 19:45:00|251.36|249.76|252.79|251.19|252.79|251.19|251.36|249.76|0
1643399110000|2022-01-28 19:45:10|252.64|251.04|251.44|249.84|252.64|251.04|251.44|249.84|0
1643399120000|2022-01-28 19:45:20|251.89|250.29|250.99|249.39|252.04|250.44|250.99|249.39|0
1643399130000|2022-01-28 19:45:30|251.14|249.54|251.14|249.54|251.21|249.61|251.14|249.54|0
1643399140000|2022-01-28 19:45:40|250.99|249.39|250.99|249.39|251.14|249.54|250.99|249.39|0
1643399150000|2022-01-28 19:45:50|251.21|249.61|251.28|249.68|251.28|249.68|250.99|249.39|0
1643399160000|2022-01-28 19:46:00|251.36|249.76|251.73|250.13|251.73|250.13|251.36|249.76|0
1643399170000|2022-01-28 19:46:10|251.66|250.06|251.28|249.68|251.96|250.36|251.28|249.68|0
1643399180000|2022-01-28 19:46:20|250.83|249.23|250.98|249.38|251.06|249.46|250.83|249.23|0
1643399190000|2022-01-28 19:46:30|249.49|247.89|249.26|247.66|249.49|247.89|249.26|247.66|0
1643399200000|2022-01-28 19:46:40|249.04|247.44|249.19|247.59|249.19|247.59|248.96|247.36|0
1643399210000|2022-01-28 19:46:50|250.09|248.49|250.39|248.79|250.39|248.79|249.94|248.34|0
1643399220000|2022-01-28 19:47:00|250.09|248.49|250.39|248.79|250.53|248.93|250.09|248.49|0
1643399230000|2022-01-28 19:47:10|250.24|248.64|250.83|249.23|250.83|249.23|250.24|248.64|0
1643399240000|2022-01-28 19:47:20|251.06|249.46|250.68|249.08|251.06|249.46|250.53|248.93|0
1643399250000|2022-01-28 19:47:30|250.53|248.93|250.53|248.93|250.53|248.93|250.53|248.93|0
1643399260000|2022-01-28 19:47:40|250.01|248.41|250.83|249.23|250.83|249.23|250.01|248.41|0
1643399270000|2022-01-28 19:47:50|250.98|249.38|251.58|249.98|251.58|249.98|250.98|249.38|0
1643399280000|2022-01-28 19:48:00|251.28|249.68|252.03|250.43|252.03|250.43|251.28|249.68|0
1643399290000|2022-01-28 19:48:10|252.63|251.03|254.89|253.29|254.89|253.29|252.63|251.03|0
1643399300000|2022-01-28 19:48:20|254.97|253.37|254.29|252.69|255.2|253.6|254.29|252.69|0
1643399310000|2022-01-28 19:48:30|254.44|252.84|254.59|252.99|254.59|252.99|254.44|252.84|0
1643399320000|2022-01-28 19:48:40|254.44|252.84|253.39|251.79|254.44|252.84|253.39|251.79|0
1643399330000|2022-01-28 19:48:50|253.16|251.56|254.06|252.46|254.06|252.46|253.16|251.56|0
1643399340000|2022-01-28 19:49:00|253.99|252.39|254.29|252.69|254.29|252.69|253.84|252.24|0
1643399350000|2022-01-28 19:49:10|254.14|252.54|253.91|252.31|254.14|252.54|253.91|252.31|0
1643399360000|2022-01-28 19:49:20|253.61|252.01|254.29|252.69|254.29|252.69|253.61|252.01|0
1643399370000|2022-01-28 19:49:30|254.14|252.54|254.59|252.99|254.59|252.99|254.14|252.54|0
1643399380000|2022-01-28 19:49:40|254.44|252.84|255.8|254.2|255.8|254.2|254.44|252.84|0
1643399390000|2022-01-28 19:49:50|255.42|253.82|255.04|253.44|255.42|253.82|255.04|253.44|0
1643399400000|2022-01-28 19:50:00|255.27|253.67|255.87|254.27|255.87|254.27|255.27|253.67|0
1643399410000|2022-01-28 19:50:10|255.95|254.35|254.59|252.99|255.95|254.35|254.59|252.99|0
1643399420000|2022-01-28 19:50:20|254.44|252.84|254.44|252.84|255.04|253.44|254.44|252.84|0
1643399430000|2022-01-28 19:50:30|254.29|252.69|254.74|253.14|254.74|253.14|254.29|252.69|0
1643399440000|2022-01-28 19:50:40|254.44|252.84|253.84|252.24|254.44|252.84|253.76|252.16|0
1643399450000|2022-01-28 19:50:50|254.29|252.69|253.84|252.24|254.29|252.69|253.84|252.24|0
1643399460000|2022-01-28 19:51:00|253.68|252.08|254.74|253.14|254.74|253.14|253.68|252.08|0
1643399470000|2022-01-28 19:51:10|254.51|252.91|254.14|252.54|254.51|252.91|254.14|252.54|0
1643399480000|2022-01-28 19:51:20|254.29|252.69|254.74|253.14|254.74|253.14|254.29|252.69|0
1643399490000|2022-01-28 19:51:30|255.04|253.44|254.89|253.29|255.04|253.44|254.89|253.29|0
1643399500000|2022-01-28 19:51:40|255.04|253.44|254.21|252.61|255.04|253.44|254.21|252.61|0
1643399510000|2022-01-28 19:51:50|254.36|252.76|254.29|252.69|254.51|252.91|254.29|252.69|0
1643399520000|2022-01-28 19:52:00|254.44|252.84|255.49|253.89|255.8|254.2|254.21|252.61|0
1643399530000|2022-01-28 19:52:10|255.65|254.05|254.44|252.84|255.65|254.05|254.44|252.84|0
1643399540000|2022-01-28 19:52:20|254.36|252.76|255.04|253.44|255.19|253.59|254.36|252.76|0
1643399550000|2022-01-28 19:52:30|254.89|253.29|255.26|253.66|255.26|253.66|254.89|253.29|0
1643399560000|2022-01-28 19:52:40|255.42|253.82|256.1|254.5|256.1|254.5|255.34|253.74|0
1643399570000|2022-01-28 19:52:50|256.71|255.11|256.47|254.87|256.71|255.11|256.47|254.87|0
1643399580000|2022-01-28 19:53:00|256.25|254.65|256.7|255.1|256.7|255.1|256.1|254.5|0
1643399590000|2022-01-28 19:53:10|257.16|255.56|257.23|255.63|257.77|256.17|257.16|255.56|0
1643399600000|2022-01-28 19:53:20|257.16|255.56|256.55|254.95|257.16|255.56|256.55|254.95|0
1643399610000|2022-01-28 19:53:30|255.34|253.74|255.49|253.89|255.57|253.97|255.34|253.74|0
1643399620000|2022-01-28 19:53:40|255.19|253.59|254.59|252.99|255.19|253.59|254.51|252.91|0
1643399630000|2022-01-28 19:53:50|254.28|252.68|254.59|252.99|254.74|253.14|254.13|252.53|0
1643399640000|2022-01-28 19:54:00|254.74|253.14|254.59|252.99|255.19|253.59|254.59|252.99|0
1643399650000|2022-01-28 19:54:10|253.68|252.08|252.03|250.43|253.68|252.08|252.03|250.43|0
1643399660000|2022-01-28 19:54:20|252.25|250.65|253.53|251.93|253.53|251.93|252.25|250.65|0
1643399670000|2022-01-28 19:54:30|253.38|251.78|253.9|252.3|254.13|252.53|253.38|251.78|0
1643399680000|2022-01-28 19:54:40|254.21|252.61|254.43|252.83|254.43|252.83|253.98|252.38|0
1643399690000|2022-01-28 19:54:50|253.98|252.38|254.74|253.14|254.74|253.14|253.83|252.23|0
1643399700000|2022-01-28 19:55:00|254.96|253.36|254.74|253.14|255.19|253.59|254.74|253.14|0
1643399710000|2022-01-28 19:55:10|256.32|254.72|258.37|256.77|258.37|256.77|256.32|254.72|0
1643399720000|2022-01-28 19:55:20|259.06|257.46|259.97|258.37|260.58|258.98|259.06|257.46|0
1643399730000|2022-01-28 19:55:30|259.9|258.3|259.36|257.76|259.9|258.3|259.29|257.69|0
1643399740000|2022-01-28 19:55:40|260.58|258.98|260.43|258.83|260.58|258.98|260.35|258.75|0
1643399750000|2022-01-28 19:55:50|260.66|259.06|260.27|258.67|260.66|259.06|260.05|258.45|0
1643399760000|2022-01-28 19:56:00|260.2|258.6|261.04|259.44|261.04|259.44|260.2|258.6|0
1643399770000|2022-01-28 19:56:10|260.97|259.37|260.27|258.67|261.42|259.82|260.27|258.67|0
1643399780000|2022-01-28 19:56:20|260.58|258.98|260.35|258.75|260.89|259.29|260.05|258.45|0
1643399790000|2022-01-28 19:56:30|259.29|257.69|259.44|257.84|259.74|258.14|259.29|257.69|0
1643399800000|2022-01-28 19:56:40|259.74|258.14|259.9|258.3|260.35|258.75|259.74|258.14|0
1643399810000|2022-01-28 19:56:50|259.97|258.37|259.9|258.3|259.97|258.37|259.74|258.14|0
1643399820000|2022-01-28 19:57:00|259.36|257.76|259.59|257.99|259.59|257.99|259.29|257.69|0
1643399830000|2022-01-28 19:57:10|260.05|258.45|259.9|258.3|260.2|258.6|259.74|258.14|0
1643399840000|2022-01-28 19:57:20|260.05|258.45|260.12|258.52|260.12|258.52|259.9|258.3|0
1643399850000|2022-01-28 19:57:30|260.05|258.45|260.27|258.67|260.51|258.91|260.05|258.45|0
1643399860000|2022-01-28 19:57:40|260.51|258.91|260.05|258.45|260.51|258.91|259.74|258.14|0
1643399870000|2022-01-28 19:57:50|260.27|258.67|260.35|258.75|260.35|258.75|260.27|258.67|0
1643399880000|2022-01-28 19:58:00|260.27|258.67|259.13|257.53|260.27|258.67|259.13|257.53|0
1643399890000|2022-01-28 19:58:10|259.74|258.14|259.59|257.99|259.74|258.14|259.44|257.84|0
1643399900000|2022-01-28 19:58:20|260.5|258.9|259.89|258.29|260.5|258.9|259.81|258.21|0
1643399910000|2022-01-28 19:58:30|259.74|258.14|259.66|258.06|259.97|258.37|259.59|257.99|0
1643399920000|2022-01-28 19:58:40|259.51|257.91|259.59|257.99|259.74|258.14|259.28|257.68|0
1643399930000|2022-01-28 19:58:50|259.97|258.37|259.74|258.14|259.97|258.37|259.66|258.06|0
1643399940000|2022-01-28 19:59:00|260.5|258.9|260.66|259.06|260.88|259.28|260.5|258.9|0
1643399950000|2022-01-28 19:59:10|260.42|258.82|260.81|259.21|260.81|259.21|260.42|258.82|0
1643399960000|2022-01-28 19:59:20|260.58|258.98|261.65|260.05|262.03|260.43|260.58|258.98|0
1643399970000|2022-01-28 19:59:30|261.5|259.9|260.35|258.75|261.5|259.9|260.35|258.75|0
1643399980000|2022-01-28 19:59:40|260.5|258.9|260.73|259.13|260.73|259.13|260.2|258.6|0
1643399990000|2022-01-28 19:59:50|260.96|259.36|261.12|259.52|261.12|259.52|260.58|258.98|0
1643400000000|2022-01-28 20:00:00|262.19|260.59|262.03|260.43|262.34|260.74|262.03|260.43|0
1643400010000|2022-01-28 20:00:10|262.72|261.12|262.65|261.05|262.95|261.35|262.34|260.74|0
1643400020000|2022-01-28 20:00:20|263.41|261.81|263.88|262.28|263.88|262.28|263.26|261.66|0
1643400030000|2022-01-28 20:00:30|263.64|262.04|264.18|262.58|264.18|262.58|263.64|262.04|0
1643400040000|2022-01-28 20:00:40|264.03|262.43|262.8|261.2|264.03|262.43|262.34|260.74|0
1643400050000|2022-01-28 20:00:50|263.26|261.66|262.41|260.81|263.26|261.66|262.34|260.74|0
1643400060000|2022-01-28 20:01:00|262.11|260.51|263.03|261.43|263.41|261.81|262.11|260.51|0
1643400070000|2022-01-28 20:01:10|262.19|260.59|262.19|260.59|262.19|260.59|261.8|260.2|0
1643400080000|2022-01-28 20:01:20|262.49|260.89|262.65|261.05|262.65|261.05|262.34|260.74|0
1643400090000|2022-01-28 20:01:30|262.34|260.74|262.03|260.43|262.34|260.74|262.03|260.43|0
1643400100000|2022-01-28 20:01:40|262.19|260.59|260.81|259.21|262.34|260.74|260.81|259.21|0
1643400110000|2022-01-28 20:01:50|260.04|258.44|260.88|259.28|260.88|259.28|260.04|258.44|0
1643400120000|2022-01-28 20:02:00|260.96|259.36|259.66|258.06|260.96|259.36|259.66|258.06|0
1643400130000|2022-01-28 20:02:10|260.35|258.75|260.04|258.44|260.35|258.75|259.59|257.99|0
1643400140000|2022-01-28 20:02:20|259.81|258.21|260.04|258.44|260.04|258.44|259.28|257.68|0
1643400150000|2022-01-28 20:02:30|259.43|257.83|260.27|258.67|260.27|258.67|259.43|257.83|0
1643400160000|2022-01-28 20:02:40|260.5|258.9|260.96|259.36|260.96|259.36|260.35|258.75|0
1643400170000|2022-01-28 20:02:50|260.57|258.97|260.81|259.21|260.81|259.21|260.57|258.97|0
1643400180000|2022-01-28 20:03:00|261.34|259.74|260.73|259.13|261.34|259.74|260.73|259.13|0
1643400190000|2022-01-28 20:03:10|261.34|259.74|264.03|262.43|264.03|262.43|261.34|259.74|0
1643400200000|2022-01-28 20:03:20|263.87|262.27|267.63|266.03|268.24|266.64|263.87|262.27|0
1643400210000|2022-01-28 20:03:30|267.17|265.57|263.81|262.21|267.32|265.72|263.81|262.21|0
1643400220000|2022-01-28 20:03:40|262.89|261.29|262.81|261.21|263.27|261.67|262.81|261.21|0
1643400230000|2022-01-28 20:03:50|263.2|261.6|263.27|261.67|263.27|261.67|263.05|261.45|0
1643400240000|2022-01-28 20:04:00|260.62|259.02|260|258.4|260.62|259.02|260|258.4|0
1643400250000|2022-01-28 20:04:10|260.38|258.78|261.92|260.32|262.08|260.48|260.38|258.78|0
1643400260000|2022-01-28 20:04:20|261.77|260.17|261.39|259.79|261.85|260.25|261.39|259.79|0
1643400270000|2022-01-28 20:04:30|261.54|259.94|261.31|259.71|261.54|259.94|261.31|259.71|0
1643400280000|2022-01-28 20:04:40|261.23|259.63|260.77|259.17|261.23|259.63|260.77|259.17|0
1643400290000|2022-01-28 20:04:50|260.92|259.32|261.15|259.55|261.23|259.63|260.62|259.02|0
1643400300000|2022-01-28 20:05:00|260.46|258.86|261.92|260.32|261.92|260.32|260.46|258.86|0
1643400310000|2022-01-28 20:05:10|261.54|259.94|262|260.4|262|260.4|261.54|259.94|0
1643400320000|2022-01-28 20:05:20|261.15|259.55|260.62|259.02|261.15|259.55|260.62|259.02|0
1643400330000|2022-01-28 20:05:30|260.46|258.86|260.77|259.17|260.77|259.17|260.46|258.86|0
1643400340000|2022-01-28 20:05:40|260.84|259.24|260|258.4|260.84|259.24|260|258.4|0
1643400350000|2022-01-28 20:05:50|259.85|258.25|260.23|258.63|260.23|258.63|259.85|258.25|0
1643400360000|2022-01-28 20:06:00|260.31|258.71|260.08|258.48|260.62|259.02|260.08|258.48|0
1643400370000|2022-01-28 20:06:10|260.15|258.55|260.54|258.94|260.77|259.17|260.15|258.55|0
1643400380000|2022-01-28 20:06:20|260.62|259.02|260.92|259.32|260.92|259.32|260.62|259.02|0
1643400390000|2022-01-28 20:06:30|260.77|259.17|260.92|259.32|261.08|259.48|260.77|259.17|0
1643400400000|2022-01-28 20:06:40|260.23|258.63|259.85|258.25|260.23|258.63|259.77|258.17|0
1643400410000|2022-01-28 20:06:50|259.69|258.09|260|258.4|260|258.4|259.54|257.94|0
1643400420000|2022-01-28 20:07:00|259.85|258.25|259.85|258.25|260.15|258.55|259.85|258.25|0
1643400430000|2022-01-28 20:07:10|260|258.4|260.15|258.55|260.46|258.86|260|258.4|0
1643400440000|2022-01-28 20:07:20|260|258.4|260.15|258.55|260.15|258.55|259.85|258.25|0
1643400450000|2022-01-28 20:07:30|261.38|259.78|261.3|259.7|261.38|259.78|261.08|259.48|0
1643400460000|2022-01-28 20:07:40|261|259.4|261.15|259.55|261.23|259.63|261|259.4|0
1643400470000|2022-01-28 20:07:50|260.61|259.01|260.69|259.09|260.84|259.24|260.61|259.01|0
1643400480000|2022-01-28 20:08:00|260.46|258.86|261|259.4|261.23|259.63|260.46|258.86|0
1643400490000|2022-01-28 20:08:10|260.92|259.32|260.61|259.01|260.92|259.32|260.61|259.01|0
1643400500000|2022-01-28 20:08:20|260.53|258.93|261.38|259.78|261.38|259.78|260.15|258.55|0
1643400510000|2022-01-28 20:08:30|261.54|259.94|263.08|261.48|263.23|261.63|261.54|259.94|0
1643400520000|2022-01-28 20:08:40|263.23|261.63|262|260.4|263.23|261.63|262|260.4|0
1643400530000|2022-01-28 20:08:50|262.46|260.86|262.61|261.01|262.61|261.01|262.31|260.71|0
1643400540000|2022-01-28 20:09:00|262.46|260.86|262.77|261.17|262.92|261.32|262.46|260.86|0
1643400550000|2022-01-28 20:09:10|262.69|261.09|262.46|260.86|262.77|261.17|262.46|260.86|0
1643400560000|2022-01-28 20:09:20|262.61|261.01|262.61|261.01|262.92|261.32|262.61|261.01|0
1643400570000|2022-01-28 20:09:30|262.46|260.86|261.92|260.32|262.46|260.86|261.92|260.32|0
1643400580000|2022-01-28 20:09:40|262.15|260.55|262.46|260.86|263.08|261.48|262.15|260.55|0
1643400590000|2022-01-28 20:09:50|262.53|260.93|262.15|260.55|262.53|260.93|262.15|260.55|0
1643400600000|2022-01-28 20:10:00|262.46|260.86|260.46|258.86|262.46|260.86|260.46|258.86|0
1643400610000|2022-01-28 20:10:10|260.38|258.78|261.38|259.78|261.38|259.78|259.84|258.24|0
1643400620000|2022-01-28 20:10:20|261.84|260.24|261.45|259.85|261.92|260.32|261.38|259.78|0
1643400630000|2022-01-28 20:10:30|261.53|259.93|261.23|259.63|261.53|259.93|261.23|259.63|0
1643400640000|2022-01-28 20:10:40|261.45|259.85|262.15|260.55|262.15|260.55|261.38|259.78|0
1643400650000|2022-01-28 20:10:50|262|260.4|260.77|259.17|262|260.4|260.77|259.17|0
1643400660000|2022-01-28 20:11:00|261.07|259.47|260.61|259.01|261.07|259.47|260.38|258.78|0
1643400670000|2022-01-28 20:11:10|260.53|258.93|260.07|258.47|260.99|259.39|260.07|258.47|0
1643400680000|2022-01-28 20:11:20|259.84|258.24|260.46|258.86|260.46|258.86|259.84|258.24|0
1643400690000|2022-01-28 20:11:30|259.23|257.63|258.39|256.79|259.23|257.63|258.31|256.71|0
1643400700000|2022-01-28 20:11:40|258.01|256.41|257.55|255.95|258.01|256.41|257.09|255.49|0
1643400710000|2022-01-28 20:11:50|258.01|256.41|257.55|255.95|258.01|256.41|257.55|255.95|0
1643400720000|2022-01-28 20:12:00|257.62|256.02|257.85|256.25|258.62|257.02|257.62|256.02|0
1643400730000|2022-01-28 20:12:10|257.62|256.02|257.24|255.64|258.31|256.71|257.24|255.64|0
1643400740000|2022-01-28 20:12:20|256.78|255.18|257.7|256.1|257.7|256.1|256.78|255.18|0
1643400750000|2022-01-28 20:12:30|257.85|256.25|257.39|255.79|257.85|256.25|257.39|255.79|0
1643400760000|2022-01-28 20:12:40|257.55|255.95|257.39|255.79|257.55|255.95|256.86|255.26|0
1643400770000|2022-01-28 20:12:50|256.55|254.95|256.48|254.88|256.55|254.95|256.33|254.73|0
1643400780000|2022-01-28 20:13:00|256.94|255.34|257.39|255.79|257.7|256.1|256.94|255.34|0
1643400790000|2022-01-28 20:13:10|257.09|255.49|257.09|255.49|257.09|255.49|256.17|254.57|0
1643400800000|2022-01-28 20:13:20|256.94|255.34|256.7|255.1|256.94|255.34|256.7|255.1|0
1643400810000|2022-01-28 20:13:30|256.63|255.03|256.63|255.03|256.63|255.03|256.55|254.95|0
1643400820000|2022-01-28 20:13:40|256.48|254.88|256.48|254.88|256.63|255.03|256.48|254.88|0
1643400830000|2022-01-28 20:13:50|256.4|254.8|256.25|254.65|256.4|254.8|256.17|254.57|0
1643400840000|2022-01-28 20:14:00|256.4|254.8|258.08|256.48|258.08|256.48|256.4|254.8|0
1643400850000|2022-01-28 20:14:10|258.31|256.71|258.46|256.86|258.92|257.32|258.23|256.63|0
1643400860000|2022-01-28 20:14:20|258.16|256.56|258.08|256.48|258.16|256.56|257.77|256.17|0
1643400870000|2022-01-28 20:14:30|258.84|257.24|258.62|257.02|258.84|257.24|258.62|257.02|0
1643400880000|2022-01-28 20:14:40|258.92|257.32|258.92|257.32|259.15|257.55|258.92|257.32|0
1643400890000|2022-01-28 20:14:50|259.07|257.47|259.07|257.47|259.53|257.93|259.07|257.47|0
1643400900000|2022-01-28 20:15:00|260.07|258.47|261.07|259.47|261.07|259.47|259.99|258.39|0
1643400910000|2022-01-28 20:15:10|261.45|259.85|260.92|259.32|261.68|260.08|260.92|259.32|0
1643400920000|2022-01-28 20:15:20|260.07|258.47|260.61|259.01|260.76|259.16|260.07|258.47|0
1643400930000|2022-01-28 20:15:30|261.84|260.24|263.69|262.09|263.69|262.09|261.84|260.24|0
1643400940000|2022-01-28 20:15:40|264|262.4|263.53|261.93|264|262.4|263.23|261.63|0
1643400950000|2022-01-28 20:15:50|262.84|261.24|262.76|261.16|262.99|261.39|262.76|261.16|0
1643400960000|2022-01-28 20:16:00|262.37|260.77|263.23|261.63|263.23|261.63|262.37|260.77|0
1643400970000|2022-01-28 20:16:10|262.99|261.39|262.3|260.7|263.23|261.63|262.3|260.7|0
1643400980000|2022-01-28 20:16:20|262.15|260.55|261.22|259.62|262.3|260.7|261.22|259.62|0
1643400990000|2022-01-28 20:16:30|260.76|259.16|260.76|259.16|260.76|259.16|260.37|258.77|0
1643401000000|2022-01-28 20:16:40|260.83|259.23|261.22|259.62|261.22|259.62|260.83|259.23|0
1643401010000|2022-01-28 20:16:50|261.38|259.78|260.99|259.39|261.38|259.78|260.99|259.39|0
1643401020000|2022-01-28 20:17:00|260.76|259.16|260.22|258.62|260.76|259.16|260.22|258.62|0
1643401030000|2022-01-28 20:17:10|260.68|259.08|259.84|258.24|260.68|259.08|259.84|258.24|0
1643401040000|2022-01-28 20:17:20|259.99|258.39|259.99|258.39|259.99|258.39|259.84|258.24|0
1643401050000|2022-01-28 20:17:30|259.91|258.31|260.14|258.54|260.14|258.54|259.84|258.24|0
1643401060000|2022-01-28 20:17:40|261.37|259.77|259.84|258.24|261.37|259.77|259.84|258.24|0
1643401070000|2022-01-28 20:17:50|259.53|257.93|258.46|256.86|259.53|257.93|258.46|256.86|0
1643401080000|2022-01-28 20:18:00|258.23|256.63|258.61|257.01|258.61|257.01|258.23|256.63|0
1643401090000|2022-01-28 20:18:10|258.99|257.39|259.22|257.62|259.38|257.78|258.99|257.39|0
1643401100000|2022-01-28 20:18:20|260.06|258.46|260.6|259|260.91|259.31|259.91|258.31|0
1643401110000|2022-01-28 20:18:30|260.3|258.7|260.3|258.7|260.3|258.7|259.84|258.24|0
1643401120000|2022-01-28 20:18:40|260.14|258.54|259.53|257.93|260.22|258.62|259.53|257.93|0
1643401130000|2022-01-28 20:18:50|259.91|258.31|260.22|258.62|260.3|258.7|259.91|258.31|0
1643401140000|2022-01-28 20:19:00|260.6|259|261.83|260.23|261.83|260.23|260.6|259|0
1643401150000|2022-01-28 20:19:10|261.68|260.08|261.6|260|261.68|260.08|261.37|259.77|0
1643401160000|2022-01-28 20:19:20|261.99|260.39|261.22|259.62|261.99|260.39|261.22|259.62|0
1643401170000|2022-01-28 20:19:30|261.29|259.69|262.06|260.46|262.3|260.7|261.29|259.69|0
1643401180000|2022-01-28 20:19:40|262.22|260.62|261.99|260.39|262.3|260.7|261.99|260.39|0
1643401190000|2022-01-28 20:19:50|261.68|260.08|261.99|260.39|261.99|260.39|261.68|260.08|0
1643401200000|2022-01-28 20:20:00|262.06|260.46|261.68|260.08|262.3|260.7|260.68|259.08|0
1643401210000|2022-01-28 20:20:10|261.75|260.15|263.76|262.16|263.76|262.16|261.75|260.15|0
1643401220000|2022-01-28 20:20:20|264.69|263.09|265.39|263.79|265.39|263.79|264.69|263.09|0
1643401230000|2022-01-28 20:20:30|265.62|264.02|265.85|264.25|266.16|264.56|265.62|264.02|0
1643401240000|2022-01-28 20:20:40|266.01|264.41|265.85|264.25|266.08|264.48|265.85|264.25|0
1643401250000|2022-01-28 20:20:50|266.48|264.88|266.24|264.64|266.48|264.88|266.01|264.41|0
1643401260000|2022-01-28 20:21:00|266.16|264.56|268.42|266.82|268.42|266.82|266.16|264.56|0
1643401270000|2022-01-28 20:21:10|268.5|266.9|268.34|266.74|268.5|266.9|268.34|266.74|0
1643401280000|2022-01-28 20:21:20|267.88|266.28|268.66|267.06|268.81|267.21|267.88|266.28|0
1643401290000|2022-01-28 20:21:30|268.73|267.13|268.5|266.9|268.73|267.13|268.34|266.74|0
1643401300000|2022-01-28 20:21:40|268.34|266.74|267.72|266.12|268.34|266.74|267.56|265.96|0
1643401310000|2022-01-28 20:21:50|267.88|266.28|267.72|266.12|267.88|266.28|267.56|265.96|0
1643401320000|2022-01-28 20:22:00|267.56|265.96|267.41|265.81|267.56|265.96|267.41|265.81|0
1643401330000|2022-01-28 20:22:10|267.64|266.04|267.33|265.73|267.64|266.04|267.25|265.65|0
1643401340000|2022-01-28 20:22:20|267.25|265.65|267.72|266.12|267.79|266.19|267.25|265.65|0
1643401350000|2022-01-28 20:22:30|268.34|266.74|268.19|266.59|268.34|266.74|267.72|266.12|0
1643401360000|2022-01-28 20:22:40|268.03|266.43|268.5|266.9|268.5|266.9|268.03|266.43|0
1643401370000|2022-01-28 20:22:50|268.57|266.97|268.42|266.82|268.65|267.05|268.19|266.59|0
1643401380000|2022-01-28 20:23:00|268.5|266.9|268.19|266.59|268.81|267.21|268.19|266.59|0
1643401390000|2022-01-28 20:23:10|268.03|266.43|268.03|266.43|268.03|266.43|267.79|266.19|0
1643401400000|2022-01-28 20:23:20|268.26|266.66|268.42|266.82|268.81|267.21|268.26|266.66|0
1643401410000|2022-01-28 20:23:30|268.03|266.43|267.95|266.35|268.19|266.59|267.95|266.35|0
1643401420000|2022-01-28 20:23:40|267.01|265.41|266.7|265.1|267.01|265.41|266.47|264.87|0
1643401430000|2022-01-28 20:23:50|266.78|265.18|266.47|264.87|266.94|265.34|266.47|264.87|0
1643401440000|2022-01-28 20:24:00|266.63|265.03|266.78|265.18|266.78|265.18|266.47|264.87|0
1643401450000|2022-01-28 20:24:10|267.56|265.96|266.94|265.34|267.56|265.96|266.78|265.18|0
1643401460000|2022-01-28 20:24:20|267.25|265.65|267.56|265.96|267.56|265.96|267.17|265.57|0
1643401470000|2022-01-28 20:24:30|267.09|265.49|267.56|265.96|267.56|265.96|267.09|265.49|0
1643401480000|2022-01-28 20:24:40|267.72|266.12|268.1|266.5|268.1|266.5|267.56|265.96|0
1643401490000|2022-01-28 20:24:50|267.87|266.27|268.34|266.74|268.34|266.74|267.72|266.12|0
1643401500000|2022-01-28 20:25:00|268.5|266.9|268.57|266.97|268.81|267.21|268.5|266.9|0
1643401510000|2022-01-28 20:25:10|268.34|266.74|268.26|266.66|268.57|266.97|268.03|266.43|0
1643401520000|2022-01-28 20:25:20|268.34|266.74|269.59|267.99|269.59|267.99|268.26|266.66|0
1643401530000|2022-01-28 20:25:30|271.24|269.64|270.69|269.09|271.24|269.64|270.69|269.09|0
1643401540000|2022-01-28 20:25:40|270.15|268.55|266.81|265.21|270.22|268.62|266.81|265.21|0
1643401550000|2022-01-28 20:25:50|266.65|265.05|266.26|264.66|266.65|265.05|265.79|264.19|0
1643401560000|2022-01-28 20:26:00|266.34|264.74|265.25|263.65|266.34|264.74|265.25|263.65|0
1643401570000|2022-01-28 20:26:10|264.16|262.56|264.79|263.19|264.79|263.19|263.93|262.33|0
1643401580000|2022-01-28 20:26:20|264.94|263.34|264.01|262.41|264.94|263.34|264.01|262.41|0
1643401590000|2022-01-28 20:26:30|264.94|263.34|263.08|261.48|264.94|263.34|262.77|261.17|0
1643401600000|2022-01-28 20:26:40|263|261.4|263.54|261.94|264.01|262.41|263|261.4|0
1643401610000|2022-01-28 20:26:50|263.39|261.79|264.16|262.56|264.32|262.72|263.39|261.79|0
1643401620000|2022-01-28 20:27:00|265.1|263.5|264.79|263.19|265.25|263.65|264.79|263.19|0
1643401630000|2022-01-28 20:27:10|264.63|263.03|264.79|263.19|264.79|263.19|264.55|262.95|0
1643401640000|2022-01-28 20:27:20|264.63|263.03|263.77|262.17|264.63|263.03|263.7|262.1|0
1643401650000|2022-01-28 20:27:30|264.24|262.64|264.32|262.72|264.32|262.72|264.16|262.56|0
1643401660000|2022-01-28 20:27:40|265.1|263.5|265.1|263.5|265.25|263.65|265.1|263.5|0
1643401670000|2022-01-28 20:27:50|265.25|263.65|264.63|263.03|265.25|263.65|264.63|263.03|0
1643401680000|2022-01-28 20:28:00|264.94|263.34|264.94|263.34|265.56|263.96|264.94|263.34|0
1643401690000|2022-01-28 20:28:10|265.01|263.41|265.41|263.81|265.41|263.81|265.01|263.41|0
1643401700000|2022-01-28 20:28:20|265.64|264.04|264.78|263.18|265.64|264.04|264.78|263.18|0
1643401710000|2022-01-28 20:28:30|264.01|262.41|264.78|263.18|264.86|263.26|264.01|262.41|0
1643401720000|2022-01-28 20:28:40|264.63|263.03|264.01|262.41|264.94|263.34|264.01|262.41|0
1643401730000|2022-01-28 20:28:50|263.85|262.25|263.54|261.94|263.85|262.25|263.54|261.94|0
1643401740000|2022-01-28 20:29:00|264.86|263.26|264.47|262.87|264.94|263.34|264.47|262.87|0
1643401750000|2022-01-28 20:29:10|264.7|263.1|263.7|262.1|264.7|263.1|263.62|262.02|0
1643401760000|2022-01-28 20:29:20|264.32|262.72|264.32|262.72|264.32|262.72|264.08|262.48|0
1643401770000|2022-01-28 20:29:30|264.08|262.48|264.94|263.34|264.94|263.34|264.08|262.48|0
1643401780000|2022-01-28 20:29:40|265.09|263.49|265.09|263.49|265.87|264.27|265.09|263.49|0
1643401790000|2022-01-28 20:29:50|265.4|263.8|265.25|263.65|265.56|263.96|265.25|263.65|0
1643401800000|2022-01-28 20:30:00|264.94|263.34|264.16|262.56|264.94|263.34|264.16|262.56|0
1643401810000|2022-01-28 20:30:10|264.24|262.64|263.08|261.48|264.24|262.64|263.08|261.48|0
1643401820000|2022-01-28 20:30:20|262.15|260.55|261.53|259.93|262.15|260.55|261.53|259.93|0
1643401830000|2022-01-28 20:30:30|259.83|258.23|259.6|258|259.99|258.39|259.6|258|0
1643401840000|2022-01-28 20:30:40|260.14|258.54|259.83|258.23|260.14|258.54|259.45|257.85|0
1643401850000|2022-01-28 20:30:50|260.3|258.7|259.83|258.23|260.3|258.7|259.83|258.23|0
1643401860000|2022-01-28 20:31:00|260.6|259|258.45|256.85|260.76|259.16|258.45|256.85|0
1643401870000|2022-01-28 20:31:10|257.38|255.78|258.14|256.54|258.14|256.54|257.38|255.78|0
1643401880000|2022-01-28 20:31:20|257.91|256.31|257.53|255.93|258.14|256.54|257.53|255.93|0
1643401890000|2022-01-28 20:31:30|257.84|256.24|258.3|256.7|258.3|256.7|257.84|256.24|0
1643401900000|2022-01-28 20:31:40|259.22|257.62|259.68|258.08|259.99|258.39|259.22|257.62|0
1643401910000|2022-01-28 20:31:50|259.52|257.92|259.29|257.69|259.83|258.23|259.29|257.69|0
1643401920000|2022-01-28 20:32:00|259.37|257.77|260.76|259.16|260.76|259.16|259.37|257.77|0
1643401930000|2022-01-28 20:32:10|261.37|259.77|261.53|259.93|261.53|259.93|261.22|259.62|0
1643401940000|2022-01-28 20:32:20|261.22|259.62|262.84|261.24|262.84|261.24|261.22|259.62|0
1643401950000|2022-01-28 20:32:30|263.07|261.47|262.99|261.39|263.15|261.55|262.76|261.16|0
1643401960000|2022-01-28 20:32:40|262.3|260.7|262.15|260.55|262.3|260.7|261.99|260.39|0
1643401970000|2022-01-28 20:32:50|262.61|261.01|262.92|261.32|262.92|261.32|262.61|261.01|0
1643401980000|2022-01-28 20:33:00|262.76|261.16|264.94|263.34|264.94|263.34|262.76|261.16|0
1643401990000|2022-01-28 20:33:10|265.63|264.03|267.43|265.83|267.43|265.83|265.63|264.03|0
1643402000000|2022-01-28 20:33:20|268.05|266.45|268.68|267.08|268.84|267.24|268.05|266.45|0
1643402010000|2022-01-28 20:33:30|268.99|267.39|268.99|267.39|268.99|267.39|268.84|267.24|0
1643402020000|2022-01-28 20:33:40|269.62|268.02|269.78|268.18|270.09|268.49|269.62|268.02|0
1643402030000|2022-01-28 20:33:50|268.99|267.39|268.75|267.15|268.99|267.39|268.75|267.15|0
1643402040000|2022-01-28 20:34:00|268.84|267.24|268.99|267.39|268.99|267.39|267.9|266.3|0
1643402050000|2022-01-28 20:34:10|269.93|268.33|270.4|268.8|270.4|268.8|269.62|268.02|0
1643402060000|2022-01-28 20:34:20|270.32|268.72|270.88|269.28|270.88|269.28|270.32|268.72|0
1643402070000|2022-01-28 20:34:30|271.03|269.43|271.82|270.22|271.82|270.22|271.03|269.43|0
1643402080000|2022-01-28 20:34:40|271.98|270.38|270.72|269.12|271.98|270.38|270.72|269.12|0
1643402090000|2022-01-28 20:34:50|270.88|269.28|270.56|268.96|270.88|269.28|270.56|268.96|0
1643402100000|2022-01-28 20:35:00|270.09|268.49|269.93|268.33|270.09|268.49|269.62|268.02|0
1643402110000|2022-01-28 20:35:10|269.69|268.09|268.99|267.39|269.69|268.09|268.84|267.24|0
1643402120000|2022-01-28 20:35:20|269.15|267.55|268.52|266.92|269.15|267.55|268.52|266.92|0
1643402130000|2022-01-28 20:35:30|268.99|267.39|268.36|266.76|268.99|267.39|268.36|266.76|0
1643402140000|2022-01-28 20:35:40|268.68|267.08|269.62|268.02|269.62|268.02|268.68|267.08|0
1643402150000|2022-01-28 20:35:50|269.93|268.33|270.16|268.56|270.16|268.56|269.93|268.33|0
1643402160000|2022-01-28 20:36:00|270.32|268.72|271.5|269.9|271.66|270.06|270.32|268.72|0
1643402170000|2022-01-28 20:36:10|271.66|270.06|271.42|269.82|271.66|270.06|271.35|269.75|0
1643402180000|2022-01-28 20:36:20|271.26|269.66|271.5|269.9|271.5|269.9|270.72|269.12|0
1643402190000|2022-01-28 20:36:30|272.13|270.53|271.89|270.29|272.13|270.53|271.66|270.06|0
1643402200000|2022-01-28 20:36:40|271.98|270.38|271.89|270.29|271.98|270.38|271.66|270.06|0
1643402210000|2022-01-28 20:36:50|271.66|270.06|270.95|269.35|271.66|270.06|270.95|269.35|0
1643402220000|2022-01-28 20:37:00|270.25|268.65|268.52|266.92|270.25|268.65|268.52|266.92|0
1643402230000|2022-01-28 20:37:10|269.3|267.7|269.15|267.55|269.3|267.7|268.99|267.39|0
1643402240000|2022-01-28 20:37:20|270.4|268.8|270.72|269.12|271.19|269.59|270.4|268.8|0
1643402250000|2022-01-28 20:37:30|269.93|268.33|270.56|268.96|270.87|269.27|269.93|268.33|0
1643402260000|2022-01-28 20:37:40|271.5|269.9|271.35|269.75|271.98|270.38|271.35|269.75|0
1643402270000|2022-01-28 20:37:50|270.24|268.64|270.56|268.96|270.56|268.96|270.24|268.64|0
1643402280000|2022-01-28 20:38:00|271.5|269.9|271.19|269.59|271.66|270.06|271.19|269.59|0
1643402290000|2022-01-28 20:38:10|270.56|268.96|269.69|268.09|270.56|268.96|269.69|268.09|0
1643402300000|2022-01-28 20:38:20|270.72|269.12|271.19|269.59|271.5|269.9|270.72|269.12|0
1643402310000|2022-01-28 20:38:30|270.87|269.27|270.4|268.8|270.87|269.27|270.4|268.8|0
1643402320000|2022-01-28 20:38:40|269.77|268.17|269.69|268.09|269.93|268.33|269.62|268.02|0
1643402330000|2022-01-28 20:38:50|269.62|268.02|269.93|268.33|269.93|268.33|269.62|268.02|0
1643402340000|2022-01-28 20:39:00|269.85|268.25|270.4|268.8|270.4|268.8|269.85|268.25|0
1643402350000|2022-01-28 20:39:10|270.63|269.03|270.79|269.19|270.79|269.19|270.4|268.8|0
1643402360000|2022-01-28 20:39:20|271.03|269.43|271.58|269.98|271.97|270.37|271.03|269.43|0
1643402370000|2022-01-28 20:39:30|271.66|270.06|270.87|269.27|271.66|270.06|270.87|269.27|0
1643402380000|2022-01-28 20:39:40|269.93|268.33|270.87|269.27|270.87|269.27|269.93|268.33|0
1643402390000|2022-01-28 20:39:50|271.03|269.43|271.34|269.74|271.34|269.74|270.71|269.11|0
1643402400000|2022-01-28 20:40:00|271.19|269.59|271.82|270.22|271.82|270.22|271.19|269.59|0
1643402410000|2022-01-28 20:40:10|272.13|270.53|272.13|270.53|272.92|271.32|272.13|270.53|0
1643402420000|2022-01-28 20:40:20|272.29|270.69|271.5|269.9|272.29|270.69|271.19|269.59|0
1643402430000|2022-01-28 20:40:30|271.03|269.43|271.19|269.59|271.19|269.59|271.03|269.43|0
1643402440000|2022-01-28 20:40:40|271.03|269.43|271.19|269.59|271.5|269.9|271.03|269.43|0
1643402450000|2022-01-28 20:40:50|271.66|270.06|271.58|269.98|271.66|270.06|271.58|269.98|0
1643402460000|2022-01-28 20:41:00|271.97|270.37|273.08|271.48|273.08|271.48|271.81|270.21|0
1643402470000|2022-01-28 20:41:10|272.84|271.24|271.58|269.98|272.84|271.24|271.58|269.98|0
1643402480000|2022-01-28 20:41:20|271.66|270.06|272.29|270.69|272.29|270.69|271.66|270.06|0
1643402490000|2022-01-28 20:41:30|272.76|271.16|272.76|271.16|272.76|271.16|272.68|271.08|0
1643402500000|2022-01-28 20:41:40|272.6|271|273.23|271.63|273.23|271.63|272.6|271|0
1643402510000|2022-01-28 20:41:50|273.08|271.48|273.08|271.48|273.08|271.48|273.08|271.48|0
1643402520000|2022-01-28 20:42:00|272.52|270.92|272.29|270.69|272.52|270.92|271.81|270.21|0
1643402530000|2022-01-28 20:42:10|272.44|270.84|272.44|270.84|272.44|270.84|272.29|270.69|0
1643402540000|2022-01-28 20:42:20|272.13|270.53|272.76|271.16|272.76|271.16|272.13|270.53|0
1643402550000|2022-01-28 20:42:30|272.6|271|272.29|270.69|272.6|271|272.13|270.53|0
1643402560000|2022-01-28 20:42:40|272.44|270.84|272.2|270.6|272.44|270.84|272.13|270.53|0
1643402570000|2022-01-28 20:42:50|272.44|270.84|272.92|271.32|272.92|271.32|272.44|270.84|0
1643402580000|2022-01-28 20:43:00|273.08|271.48|272.92|271.32|273.08|271.48|272.92|271.32|0
1643402590000|2022-01-28 20:43:10|273.08|271.48|274.1|272.5|274.1|272.5|273.08|271.48|0
1643402600000|2022-01-28 20:43:20|274.34|272.74|274.02|272.42|274.5|272.9|274.02|272.42|0
1643402610000|2022-01-28 20:43:30|273.71|272.11|274.66|273.06|274.66|273.06|273.71|272.11|0
1643402620000|2022-01-28 20:43:40|274.5|272.9|274.5|272.9|274.66|273.06|274.5|272.9|0
1643402630000|2022-01-28 20:43:50|274.02|272.42|274.5|272.9|274.5|272.9|274.02|272.42|0
1643402640000|2022-01-28 20:44:00|274.34|272.74|274.57|272.97|274.66|273.06|274.34|272.74|0
1643402650000|2022-01-28 20:44:10|274.5|272.9|274.66|273.06|274.66|273.06|274.5|272.9|0
1643402660000|2022-01-28 20:44:20|274.57|272.97|274.66|273.06|274.66|273.06|274.57|272.97|0
1643402670000|2022-01-28 20:44:30|275.13|273.53|275.29|273.69|275.29|273.69|275.13|273.53|0
1643402680000|2022-01-28 20:44:40|275.61|274.01|275.61|274.01|276.56|274.96|275.61|274.01|0
1643402690000|2022-01-28 20:44:50|275.92|274.32|275.77|274.17|275.92|274.32|274.97|273.37|0
1643402700000|2022-01-28 20:45:00|275.61|274.01|275.76|274.16|275.76|274.16|274.97|273.37|0
1643402710000|2022-01-28 20:45:10|274.34|272.74|274.34|272.74|274.65|273.05|274.18|272.58|0
1643402720000|2022-01-28 20:45:20|274.02|272.42|273.23|271.63|274.02|272.42|273.23|271.63|0
1643402730000|2022-01-28 20:45:30|273.39|271.79|274.97|273.37|274.97|273.37|273.39|271.79|0
1643402740000|2022-01-28 20:45:40|273.78|272.18|274.5|272.9|274.57|272.97|273.55|271.95|0
1643402750000|2022-01-28 20:45:50|273.86|272.26|273.7|272.1|274.34|272.74|273.7|272.1|0
1643402760000|2022-01-28 20:46:00|274.02|272.42|274.81|273.21|274.81|273.21|274.02|272.42|0
1643402770000|2022-01-28 20:46:10|274.97|273.37|274.5|272.9|274.97|273.37|274.5|272.9|0
1643402780000|2022-01-28 20:46:20|274.57|272.97|275.05|273.45|275.05|273.45|274.57|272.97|0
1643402790000|2022-01-28 20:46:30|275.13|273.53|276.88|275.28|276.88|275.28|275.13|273.53|0
1643402800000|2022-01-28 20:46:40|277.04|275.44|277.11|275.51|277.35|275.75|277.04|275.44|0
1643402810000|2022-01-28 20:46:50|277.03|275.43|277.03|275.43|277.19|275.59|277.03|275.43|0
1643402820000|2022-01-28 20:47:00|276.88|275.28|277.67|276.07|277.67|276.07|276.4|274.8|0
1643402830000|2022-01-28 20:47:10|277.19|275.59|277.19|275.59|277.67|276.07|277.19|275.59|0
1643402840000|2022-01-28 20:47:20|276.24|274.64|276.95|275.35|276.95|275.35|276.24|274.64|0
1643402850000|2022-01-28 20:47:30|276.56|274.96|277.19|275.59|277.35|275.75|276.4|274.8|0
1643402860000|2022-01-28 20:47:40|277.59|275.99|278.15|276.55|278.15|276.55|277.43|275.83|0
1643402870000|2022-01-28 20:47:50|277.67|276.07|277.99|276.39|277.99|276.39|277.67|276.07|0
1643402880000|2022-01-28 20:48:00|278.15|276.55|278.15|276.55|278.15|276.55|277.99|276.39|0
1643402890000|2022-01-28 20:48:10|278.47|276.87|278.15|276.55|278.47|276.87|278.15|276.55|0
1643402900000|2022-01-28 20:48:20|278.47|276.87|278.79|277.19|279.11|277.51|278.47|276.87|0
1643402910000|2022-01-28 20:48:30|277.99|276.39|278.63|277.03|278.63|277.03|277.99|276.39|0
1643402920000|2022-01-28 20:48:40|278.95|277.35|278.7|277.1|278.95|277.35|278.7|277.1|0
1643402930000|2022-01-28 20:48:50|278.63|277.03|278.63|277.03|278.63|277.03|278.63|277.03|0
1643402940000|2022-01-28 20:49:00|278.95|277.35|278.79|277.19|279.11|277.51|278.79|277.19|0
1643402950000|2022-01-28 20:49:10|279.58|277.98|279.58|277.98|279.58|277.98|279.26|277.66|0
1643402960000|2022-01-28 20:49:20|280.06|278.46|280.78|279.18|281.03|279.43|280.06|278.46|0
1643402970000|2022-01-28 20:49:30|281.1|279.5|281.51|279.91|281.99|280.39|281.1|279.5|0
1643402980000|2022-01-28 20:49:40|281.99|280.39|281.18|279.58|281.99|280.39|281.02|279.42|0
1643402990000|2022-01-28 20:49:50|281.35|279.75|281.67|280.07|281.67|280.07|281.35|279.75|0
1643403000000|2022-01-28 20:50:00|281.99|280.39|286.02|284.42|286.02|284.42|281.83|280.23|0
1643403010000|2022-01-28 20:50:10|286.66|285.06|286.18|284.58|286.66|285.06|286.18|284.58|0
1643403020000|2022-01-28 20:50:20|285.05|283.45|284.72|283.12|285.05|283.45|284.72|283.12|0
1643403030000|2022-01-28 20:50:30|284.88|283.28|286.09|284.49|286.5|284.9|284.56|282.96|0
1643403040000|2022-01-28 20:50:40|286.25|284.65|286.9|285.3|287.55|285.95|286.25|284.65|0
1643403050000|2022-01-28 20:50:50|286.82|285.22|286.34|284.74|286.82|285.22|286.34|284.74|0
1643403060000|2022-01-28 20:51:00|286.5|284.9|285.53|283.93|286.5|284.9|285.05|283.45|0
1643403070000|2022-01-28 20:51:10|285.85|284.25|284.72|283.12|285.85|284.25|284.72|283.12|0
1643403080000|2022-01-28 20:51:20|284.56|282.96|284.24|282.64|284.56|282.96|284.15|282.55|0
1643403090000|2022-01-28 20:51:30|284.4|282.8|284.08|282.48|284.72|283.12|284.08|282.48|0
1643403100000|2022-01-28 20:51:40|283.67|282.07|284.24|282.64|284.24|282.64|283.27|281.67|0
1643403110000|2022-01-28 20:51:50|284.4|282.8|286.18|284.58|286.18|284.58|284.4|282.8|0
1643403120000|2022-01-28 20:52:00|286.66|285.06|286.34|284.74|286.66|285.06|285.85|284.25|0
1643403130000|2022-01-28 20:52:10|286.5|284.9|285.53|283.93|286.82|285.22|285.53|283.93|0
1643403140000|2022-01-28 20:52:20|285.69|284.09|283.91|282.31|285.69|284.09|283.91|282.31|0
1643403150000|2022-01-28 20:52:30|284.64|283.04|285.21|283.61|285.21|283.61|284.15|282.55|0
1643403160000|2022-01-28 20:52:40|284.72|283.12|284.4|282.8|284.72|283.12|284.4|282.8|0
1643403170000|2022-01-28 20:52:50|283.75|282.15|283.43|281.83|284.08|282.48|283.43|281.83|0
1643403180000|2022-01-28 20:53:00|283.75|282.15|284.08|282.48|284.08|282.48|283.75|282.15|0
1643403190000|2022-01-28 20:53:10|284.31|282.71|284.08|282.48|284.31|282.71|283.91|282.31|0
1643403200000|2022-01-28 20:53:20|284.24|282.64|282.47|280.87|284.24|282.64|282.47|280.87|0
1643403210000|2022-01-28 20:53:30|282.79|281.19|283.43|281.83|283.43|281.83|282.79|281.19|0
1643403220000|2022-01-28 20:53:40|283.11|281.51|283.91|282.31|283.91|282.31|283.11|281.51|0
1643403230000|2022-01-28 20:53:50|283.83|282.23|283.83|282.23|284.07|282.47|283.83|282.23|0
1643403240000|2022-01-28 20:54:00|285.37|283.77|286.01|284.41|286.01|284.41|285.37|283.77|0
1643403250000|2022-01-28 20:54:10|286.17|284.57|286.74|285.14|286.82|285.22|286.17|284.57|0
1643403260000|2022-01-28 20:54:20|286.5|284.9|285.04|283.44|286.5|284.9|285.04|283.44|0
1643403270000|2022-01-28 20:54:30|285.69|284.09|285.85|284.25|285.85|284.25|285.69|284.09|0
1643403280000|2022-01-28 20:54:40|286.09|284.49|287.79|286.19|287.79|286.19|286.09|284.49|0
1643403290000|2022-01-28 20:54:50|286.82|285.22|287.31|285.71|287.79|286.19|286.82|285.22|0
1643403300000|2022-01-28 20:55:00|287.14|285.54|286.98|285.38|288.28|286.68|286.98|285.38|0
1643403310000|2022-01-28 20:55:10|286.17|284.57|287.47|285.87|287.47|285.87|285.93|284.33|0
1643403320000|2022-01-28 20:55:20|287.63|286.03|287.95|286.35|287.95|286.35|287.31|285.71|0
1643403330000|2022-01-28 20:55:30|287.63|286.03|288.44|286.84|288.44|286.84|287.55|285.95|0
1643403340000|2022-01-28 20:55:40|287.95|286.35|288.52|286.92|288.52|286.92|287.47|285.87|0
1643403350000|2022-01-28 20:55:50|287.14|285.54|286.01|284.41|287.14|285.54|286.01|284.41|0
1643403360000|2022-01-28 20:56:00|286.09|284.49|286.98|285.38|286.98|285.38|286.09|284.49|0
1643403370000|2022-01-28 20:56:10|287.79|286.19|288.12|286.52|288.28|286.68|287.79|286.19|0
1643403380000|2022-01-28 20:56:20|287.79|286.19|288.19|286.59|288.28|286.68|287.79|286.19|0
1643403390000|2022-01-28 20:56:30|288.28|286.68|288.6|287|288.6|287|287.95|286.35|0
1643403400000|2022-01-28 20:56:40|288.93|287.33|289.42|287.82|289.58|287.98|288.93|287.33|0
1643403410000|2022-01-28 20:56:50|289.9|288.3|289.9|288.3|290.47|288.87|289.9|288.3|0
1643403420000|2022-01-28 20:57:00|290.23|288.63|289.98|288.38|290.39|288.79|289.98|288.38|0
1643403430000|2022-01-28 20:57:10|290.07|288.47|290.88|289.28|290.88|289.28|289.66|288.06|0
1643403440000|2022-01-28 20:57:20|290.72|289.12|290.47|288.87|290.72|289.12|290.07|288.47|0
1643403450000|2022-01-28 20:57:30|290.72|289.12|290.8|289.2|290.88|289.28|290.72|289.12|0
1643403460000|2022-01-28 20:57:40|290.88|289.28|291.21|289.61|291.21|289.61|290.88|289.28|0
1643403470000|2022-01-28 20:57:50|291.37|289.77|291.7|290.1|291.7|290.1|291.21|289.61|0
1643403480000|2022-01-28 20:58:00|291.29|289.69|289.41|287.81|291.29|289.69|289.41|287.81|0
1643403490000|2022-01-28 20:58:10|289.09|287.49|290.47|288.87|290.47|288.87|289.09|287.49|0
1643403500000|2022-01-28 20:58:20|290.72|289.12|291.12|289.52|291.12|289.52|290.72|289.12|0
1643403510000|2022-01-28 20:58:30|291.04|289.44|291.04|289.44|291.04|289.44|290.88|289.28|0
1643403520000|2022-01-28 20:58:40|290.72|289.12|291.7|290.1|291.7|290.1|290.72|289.12|0
1643403530000|2022-01-28 20:58:50|291.61|290.01|292.35|290.75|292.35|290.75|291.53|289.93|0
1643403540000|2022-01-28 20:59:00|292.51|290.91|293.5|291.9|293.82|292.22|292.51|290.91|0
1643403550000|2022-01-28 20:59:10|299.45|297.85|299.61|298.01|299.61|298.01|299.2|297.6|0
1643403560000|2022-01-28 20:59:20|297.22|295.62|294.67|293.07|297.22|295.62|294.67|293.07|0
1643403570000|2022-01-28 20:59:30|294.99|293.39|294.99|293.39|294.99|293.39|294.67|293.07|0
1643403580000|2022-01-28 20:59:40|294.5|292.9|295.16|293.56|295.16|293.56|294.5|292.9|0
1643403590000|2022-01-28 20:59:50|295.65|294.05|295.98|294.38|295.98|294.38|295.65|294.05|0
1643403600000|2022-01-28 21:00:00|296.31|294.71|295.81|294.21|296.31|294.71|295.81|294.21|0
1643403610000|2022-01-28 21:00:10|296.14|294.54|296.71|295.11|296.71|295.11|295.81|294.21|0
1643403620000|2022-01-28 21:00:20|296.63|295.03|294.5|292.9|296.63|295.03|294.5|292.9|0
1643403630000|2022-01-28 21:00:30|294.83|293.23|293.85|292.25|294.83|293.23|293.85|292.25|0
1643403640000|2022-01-28 21:00:40|294.18|292.58|293.36|291.76|294.18|292.58|293.36|291.76|0
1643403650000|2022-01-28 21:00:50|293.19|291.59|292.38|290.78|293.19|291.59|291.4|289.8|0
1643403660000|2022-01-28 21:01:00|293.19|291.59|293.68|292.08|293.85|292.25|293.19|291.59|0
1643403670000|2022-01-28 21:01:10|293.93|292.33|294.17|292.57|294.17|292.57|293.85|292.25|0
1643403680000|2022-01-28 21:01:20|294.01|292.41|294.42|292.82|294.42|292.82|293.85|292.25|0
1643403690000|2022-01-28 21:01:30|294.34|292.74|294.91|293.31|294.91|293.31|294.34|292.74|0
1643403700000|2022-01-28 21:01:40|294.83|293.23|294.34|292.74|294.83|293.23|294.17|292.57|0
1643403710000|2022-01-28 21:01:50|294.17|292.57|292.87|291.27|294.17|292.57|292.87|291.27|0
1643403720000|2022-01-28 21:02:00|293.36|291.76|294.17|292.57|294.17|292.57|293.36|291.76|0
1643403730000|2022-01-28 21:02:10|294.74|293.14|295.32|293.72|295.32|293.72|294.66|293.06|0
1643403740000|2022-01-28 21:02:20|295.16|293.56|294.83|293.23|295.16|293.56|294.83|293.23|0
1643403750000|2022-01-28 21:02:30|294.99|293.39|294.34|292.74|294.99|293.39|294.34|292.74|0
1643403760000|2022-01-28 21:02:40|294.5|292.9|295.65|294.05|295.65|294.05|294.5|292.9|0
1643403770000|2022-01-28 21:02:50|295.56|293.96|296.14|294.54|296.14|294.54|295.56|293.96|0
1643403780000|2022-01-28 21:03:00|296.22|294.62|295.48|293.88|296.22|294.62|295.48|293.88|0
1643403790000|2022-01-28 21:03:10|295.56|293.96|295.48|293.88|295.81|294.21|295.48|293.88|0
1643403800000|2022-01-28 21:03:20|295.65|294.05|295.98|294.38|295.98|294.38|295.65|294.05|0
1643403810000|2022-01-28 21:03:30|295.89|294.29|295.65|294.05|296.3|294.7|295.65|294.05|0
1643403820000|2022-01-28 21:03:40|295.81|294.21|295.32|293.72|295.81|294.21|295.16|293.56|0
1643403830000|2022-01-28 21:03:50|295.15|293.55|295.32|293.72|295.4|293.8|295.15|293.55|0
1643403840000|2022-01-28 21:04:00|294.99|293.39|295.23|293.63|295.32|293.72|294.99|293.39|0
1643403850000|2022-01-28 21:04:10|295.15|293.55|295.15|293.55|295.15|293.55|294.83|293.23|0
1643403860000|2022-01-28 21:04:20|295.32|293.72|294.83|293.23|295.32|293.72|294.5|292.9|0
1643403870000|2022-01-28 21:04:30|294.74|293.14|294.5|292.9|294.99|293.39|294.5|292.9|0
1643403880000|2022-01-28 21:04:40|294.99|293.39|294.34|292.74|294.99|293.39|294.34|292.74|0
1643403890000|2022-01-28 21:04:50|294.66|293.06|294.83|293.23|295.23|293.63|294.66|293.06|0
1643403900000|2022-01-28 21:05:00|295.32|293.72|295.32|293.72|295.81|294.21|295.32|293.72|0
1643403910000|2022-01-28 21:05:10|295.15|293.55|295.48|293.88|295.48|293.88|295.15|293.55|0
1643403920000|2022-01-28 21:05:20|295.32|293.72|295.32|293.72|295.32|293.72|295.15|293.55|0
1643403930000|2022-01-28 21:05:30|294.99|293.39|295.32|293.72|295.32|293.72|294.99|293.39|0
1643403940000|2022-01-28 21:05:40|295.48|293.88|296.14|294.54|296.14|294.54|295.48|293.88|0
1643403950000|2022-01-28 21:05:50|295.97|294.37|296.14|294.54|296.14|294.54|295.97|294.37|0
1643403960000|2022-01-28 21:06:00|295.97|294.37|294.66|293.06|295.97|294.37|294.66|293.06|0
1643403970000|2022-01-28 21:06:10|294.49|292.89|294.49|292.89|294.49|292.89|294.49|292.89|0
1643403980000|2022-01-28 21:06:20|294.99|293.39|294.99|293.39|294.99|293.39|294.99|293.39|0
1643403990000|2022-01-28 21:06:30|294.66|293.06|294.66|293.06|294.9|293.3|294.66|293.06|0
1643404000000|2022-01-28 21:06:40|294.49|292.89|293.67|292.07|294.49|292.89|293.67|292.07|0
1643404010000|2022-01-28 21:06:50|293.83|292.23|293.34|291.74|293.83|292.23|293.26|291.66|0
1643404020000|2022-01-28 21:07:00|293.67|292.07|294|292.4|294|292.4|293.67|292.07|0
1643404030000|2022-01-28 21:07:10|293.91|292.31|293.75|292.15|293.91|292.31|293.67|292.07|0
1643404040000|2022-01-28 21:07:20|293.91|292.31|293.51|291.91|294|292.4|293.51|291.91|0
1643404050000|2022-01-28 21:07:30|293.67|292.07|293.34|291.74|293.67|292.07|293.34|291.74|0
1643404060000|2022-01-28 21:07:40|293.51|291.91|293.26|291.66|293.51|291.91|293.26|291.66|0
1643404070000|2022-01-28 21:07:50|293.42|291.82|293.09|291.49|293.42|291.82|293.01|291.41|0
1643404080000|2022-01-28 21:08:00|293.34|291.74|293.01|291.41|293.34|291.74|293.01|291.41|0
1643404090000|2022-01-28 21:08:10|292.85|291.25|292.93|291.33|292.93|291.33|292.76|291.16|0
1643404100000|2022-01-28 21:08:20|293.18|291.58|293.18|291.58|293.26|291.66|293.18|291.58|0
1643404110000|2022-01-28 21:08:30|293.34|291.74|293.51|291.91|293.51|291.91|293.18|291.58|0
1643404120000|2022-01-28 21:08:40|293.67|292.07|294.33|292.73|294.33|292.73|293.67|292.07|0
1643404130000|2022-01-28 21:08:50|294.65|293.05|294.82|293.22|294.82|293.22|294.16|292.56|0
1643404140000|2022-01-28 21:09:00|294.16|292.56|294.08|292.48|294.16|292.56|294|292.4|0
1643404150000|2022-01-28 21:09:10|294.16|292.56|294.16|292.56|294.16|292.56|294|292.4|0
1643404160000|2022-01-28 21:09:20|294.08|292.48|294|292.4|294.08|292.48|293.83|292.23|0
1643404170000|2022-01-28 21:09:30|293.75|292.15|293.67|292.07|293.75|292.15|293.67|292.07|0
1643404180000|2022-01-28 21:09:40|293.5|291.9|292.44|290.84|293.5|291.9|292.44|290.84|0
1643404190000|2022-01-28 21:09:50|292.27|290.67|292.52|290.92|292.6|291|292.27|290.67|0
1643404200000|2022-01-28 21:10:00|292.68|291.08|292.19|290.59|292.68|291.08|292.19|290.59|0
1643404210000|2022-01-28 21:10:10|292.36|290.76|291.54|289.94|292.36|290.76|291.54|289.94|0
1643404220000|2022-01-28 21:10:20|290.96|289.36|291.05|289.45|291.21|289.61|290.88|289.28|0
1643404230000|2022-01-28 21:10:30|291.13|289.53|291.7|290.1|291.7|290.1|291.13|289.53|0
1643404240000|2022-01-28 21:10:40|291.54|289.94|291.62|290.02|291.62|290.02|291.21|289.61|0
1643404250000|2022-01-28 21:10:50|291.54|289.94|291.05|289.45|291.54|289.94|291.05|289.45|0
1643404260000|2022-01-28 21:11:00|290.96|289.36|290.47|288.87|291.13|289.53|290.47|288.87|0
1643404270000|2022-01-28 21:11:10|290.56|288.96|290.23|288.63|290.56|288.96|289.91|288.31|0
1643404280000|2022-01-28 21:11:20|290.56|288.96|290.64|289.04|290.72|289.12|290.56|288.96|0
1643404290000|2022-01-28 21:11:30|290.72|289.12|290.39|288.79|290.88|289.28|290.39|288.79|0
1643404300000|2022-01-28 21:11:40|290.56|288.96|290.56|288.96|290.72|289.12|290.56|288.96|0
1643404310000|2022-01-28 21:11:50|290.88|289.28|290.8|289.2|290.88|289.28|290.8|289.2|0
1643404320000|2022-01-28 21:12:00|290.72|289.12|291.13|289.53|291.13|289.53|290.56|288.96|0
1643404330000|2022-01-28 21:12:10|291.37|289.77|292.03|290.43|292.03|290.43|291.37|289.77|0
1643404340000|2022-01-28 21:12:20|291.86|290.26|292.6|291|292.76|291.16|291.86|290.26|0
1643404350000|2022-01-28 21:12:30|292.19|290.59|291.45|289.85|292.19|290.59|291.45|289.85|0
1643404360000|2022-01-28 21:12:40|291.21|289.61|291.12|289.52|291.54|289.94|291.12|289.52|0
1643404370000|2022-01-28 21:12:50|290.88|289.28|290.88|289.28|291.37|289.77|290.88|289.28|0
1643404380000|2022-01-28 21:13:00|290.63|289.03|290.23|288.63|290.63|289.03|290.23|288.63|0
1643404390000|2022-01-28 21:13:10|289.9|288.3|289.41|287.81|289.9|288.3|289.41|287.81|0
1643404400000|2022-01-28 21:13:20|289.09|287.49|288.93|287.33|289.09|287.49|288.93|287.33|0
1643404410000|2022-01-28 21:13:30|288.76|287.16|288.19|286.59|288.76|287.16|288.19|286.59|0
1643404420000|2022-01-28 21:13:40|288.11|286.51|288.27|286.67|288.27|286.67|288.11|286.51|0
1643404430000|2022-01-28 21:13:50|288.11|286.51|288.11|286.51|288.11|286.51|288.11|286.51|0
1643404440000|2022-01-28 21:14:00|287.95|286.35|287.79|286.19|287.95|286.35|287.7|286.1|0
1643404450000|2022-01-28 21:14:10|287.95|286.35|287.3|285.7|287.95|286.35|287.3|285.7|0
1643404460000|2022-01-28 21:14:20|286.98|285.38|287.14|285.54|287.14|285.54|286.98|285.38|0
1643404470000|2022-01-28 21:14:30|287.46|285.86|287.79|286.19|287.79|286.19|287.46|285.86|0
1643404480000|2022-01-28 21:14:40|286.98|285.38|287.14|285.54|287.14|285.54|286.98|285.38|0
1643404490000|2022-01-28 21:14:50|287.3|285.7|287.05|285.45|287.3|285.7|286.81|285.21|0
1643616300000|2022-01-31 08:05:00|291.02|289.42|291.18|289.58|291.18|289.58|291.02|289.42|0
1643616310000|2022-01-31 08:05:10|291.51|289.91|291.51|289.91|291.67|290.07|291.51|289.91|0
1643616320000|2022-01-31 08:05:20|291.67|290.07|291.51|289.91|291.67|290.07|291.51|289.91|0
1643616330000|2022-01-31 08:05:30|291.59|289.99|291.84|290.24|291.84|290.24|291.59|289.99|0
1643616340000|2022-01-31 08:05:40|292.33|290.73|292.16|290.56|292.49|290.89|292.16|290.56|0
1643616350000|2022-01-31 08:05:50|292|290.4|291.67|290.07|292|290.4|291.59|289.99|0
1643616360000|2022-01-31 08:06:00|291.35|289.75|291.84|290.24|291.84|290.24|291.35|289.75|0
1643616370000|2022-01-31 08:06:10|292|290.4|291.84|290.24|292|290.4|291.84|290.24|0
1643616380000|2022-01-31 08:06:20|291.75|290.15|292|290.4|292|290.4|291.51|289.91|0
1643616390000|2022-01-31 08:06:30|291.84|290.24|291.84|290.24|291.84|290.24|291.67|290.07|0
1643616400000|2022-01-31 08:06:40|291.75|290.15|291.1|289.5|291.75|290.15|291.02|289.42|0
1643616410000|2022-01-31 08:06:50|290.86|289.26|290.61|289.01|290.86|289.26|290.61|289.01|0
1643616420000|2022-01-31 08:07:00|290.86|289.26|291.1|289.5|291.18|289.58|290.86|289.26|0
1643616430000|2022-01-31 08:07:10|290.86|289.26|290.93|289.33|290.93|289.33|290.86|289.26|0
1643616440000|2022-01-31 08:07:20|290.86|289.26|290.69|289.09|290.86|289.26|290.61|289.01|0
1643616450000|2022-01-31 08:07:30|290.77|289.17|290.61|289.01|290.77|289.17|290.61|289.01|0
1643616460000|2022-01-31 08:07:40|290.37|288.77|290.37|288.77|290.77|289.17|290.37|288.77|0
1643616470000|2022-01-31 08:07:50|290.53|288.93|291.18|289.58|291.18|289.58|290.53|288.93|0
1643616480000|2022-01-31 08:08:00|291.02|289.42|290.85|289.25|291.02|289.42|290.69|289.09|0
1643616490000|2022-01-31 08:08:10|291.02|289.42|290.53|288.93|291.02|289.42|290.53|288.93|0
1643616500000|2022-01-31 08:08:20|290.69|289.09|290.93|289.33|291.02|289.42|290.69|289.09|0
1643616510000|2022-01-31 08:08:30|291.18|289.58|291.34|289.74|291.67|290.07|291.18|289.58|0
1643616520000|2022-01-31 08:08:40|291.18|289.58|291.02|289.42|291.34|289.74|291.02|289.42|0
1643616530000|2022-01-31 08:08:50|291.34|289.74|291.83|290.23|291.83|290.23|291.34|289.74|0
1643616540000|2022-01-31 08:09:00|291.59|289.99|291.51|289.91|291.59|289.99|291.42|289.82|0
1643616550000|2022-01-31 08:09:10|291.58|289.98|292|290.4|292|290.4|291.58|289.98|0
1643616560000|2022-01-31 08:09:20|291.91|290.31|292.16|290.56|292.16|290.56|291.91|290.31|0
1643616570000|2022-01-31 08:09:30|292.24|290.64|292.16|290.56|292.24|290.64|292.16|290.56|0
1643616580000|2022-01-31 08:09:40|292.32|290.72|292.81|291.21|292.98|291.38|292.32|290.72|0
1643616590000|2022-01-31 08:09:50|292.73|291.13|292.81|291.21|292.81|291.21|292.73|291.13|0
1643616600000|2022-01-31 08:10:00|293.14|291.54|293.06|291.46|293.14|291.54|292.98|291.38|0
1643616610000|2022-01-31 08:10:10|293.14|291.54|293.22|291.62|293.22|291.62|293.14|291.54|0
1643616620000|2022-01-31 08:10:20|293.63|292.03|294.61|293.01|294.61|293.01|293.63|292.03|0
1643616630000|2022-01-31 08:10:30|294.29|292.69|294.37|292.77|294.53|292.93|294.29|292.69|0
1643616640000|2022-01-31 08:10:40|294.45|292.85|294.53|292.93|294.53|292.93|294.29|292.69|0
1643616650000|2022-01-31 08:10:50|294.2|292.6|294.78|293.18|294.94|293.34|294.2|292.6|0
1643616660000|2022-01-31 08:11:00|294.69|293.09|294.45|292.85|294.69|293.09|294.36|292.76|0
1643616670000|2022-01-31 08:11:10|294.12|292.52|294.2|292.6|294.36|292.76|294.12|292.52|0
1643616680000|2022-01-31 08:11:20|294.12|292.52|294.12|292.52|294.12|292.52|293.79|292.19|0
1643616690000|2022-01-31 08:11:30|293.79|292.19|293.79|292.19|293.79|292.19|293.3|291.7|0
1643616700000|2022-01-31 08:11:40|293.96|292.36|294.04|292.44|294.12|292.52|293.96|292.36|0
1643616710000|2022-01-31 08:11:50|293.79|292.19|293.79|292.19|293.79|292.19|293.71|292.11|0
1643616720000|2022-01-31 08:12:00|293.87|292.27|293.87|292.27|293.96|292.36|293.63|292.03|0
1643616730000|2022-01-31 08:12:10|294.04|292.44|294.36|292.76|294.36|292.76|294.04|292.44|0
1643616740000|2022-01-31 08:12:20|294.53|292.93|294.12|292.52|294.61|293.01|293.96|292.36|0
1643616750000|2022-01-31 08:12:30|294.61|293.01|294.69|293.09|294.78|293.18|294.61|293.01|0
1643616760000|2022-01-31 08:12:40|294.94|293.34|295.51|293.91|295.51|293.91|294.94|293.34|0
1643616770000|2022-01-31 08:12:50|295.43|293.83|295.68|294.08|295.84|294.24|295.43|293.83|0
1643616780000|2022-01-31 08:13:00|295.43|293.83|295.27|293.67|295.43|293.83|295.27|293.67|0
1643616790000|2022-01-31 08:13:10|295.43|293.83|294.94|293.34|295.43|293.83|294.94|293.34|0
1643616800000|2022-01-31 08:13:20|294.45|292.85|294.36|292.76|294.45|292.85|294.36|292.76|0
1643616810000|2022-01-31 08:13:30|294.12|292.52|294.2|292.6|294.2|292.6|294.12|292.52|0
1643616820000|2022-01-31 08:13:40|294.45|292.85|294.12|292.52|294.45|292.85|293.96|292.36|0
1643616830000|2022-01-31 08:13:50|293.63|292.03|293.3|291.7|293.63|292.03|293.3|291.7|0
1643616850000|2022-01-31 08:14:10|293.63|292.03|293.14|291.54|293.63|292.03|293.14|291.54|0
1643616860000|2022-01-31 08:14:20|293.3|291.7|293.3|291.7|293.3|291.7|293.3|291.7|0
1643616870000|2022-01-31 08:14:30|293.14|291.54|293.14|291.54|293.14|291.54|292.97|291.37|0
1643616880000|2022-01-31 08:14:40|292.81|291.21|293.14|291.54|293.14|291.54|292.81|291.21|0
1643616890000|2022-01-31 08:14:50|293.38|291.78|293.3|291.7|293.71|292.11|293.3|291.7|0
1643616900000|2022-01-31 08:15:00|293.46|291.86|293.46|291.86|293.46|291.86|293.14|291.54|0
1643616910000|2022-01-31 08:15:10|293.79|292.19|293.95|292.35|293.95|292.35|293.71|292.11|0
1643616920000|2022-01-31 08:15:20|294.28|292.68|295.18|293.58|295.18|293.58|294.28|292.68|0
1643616930000|2022-01-31 08:15:30|295.27|293.67|295.18|293.58|295.27|293.67|295.18|293.58|0
1643616940000|2022-01-31 08:15:40|295.1|293.5|295.6|294|295.6|294|295.1|293.5|0
1643616950000|2022-01-31 08:15:50|295.92|294.32|295.92|294.32|295.92|294.32|295.76|294.16|0
1643616960000|2022-01-31 08:16:00|296.17|294.57|296.58|294.98|296.66|295.06|296.17|294.57|0
1643616970000|2022-01-31 08:16:10|296.66|295.06|297.08|295.48|297.08|295.48|296.66|295.06|0
1643616980000|2022-01-31 08:16:20|296.91|295.31|296.75|295.15|296.91|295.31|296.66|295.06|0
1643616990000|2022-01-31 08:16:30|296.83|295.23|296.75|295.15|296.83|295.23|296.75|295.15|0
1643617000000|2022-01-31 08:16:40|296.66|295.06|296.25|294.65|296.75|295.15|296.25|294.65|0
1643617010000|2022-01-31 08:16:50|295.92|294.32|295.43|293.83|296.09|294.49|295.43|293.83|0
1643617020000|2022-01-31 08:17:00|295.34|293.74|294.85|293.25|295.34|293.74|294.85|293.25|0
1643617030000|2022-01-31 08:17:10|294.77|293.17|294.94|293.34|294.94|293.34|294.77|293.17|0
1643617040000|2022-01-31 08:17:20|294.28|292.68|294.12|292.52|294.28|292.68|294.03|292.43|0
1643617050000|2022-01-31 08:17:30|293.79|292.19|293.3|291.7|293.79|292.19|293.3|291.7|0
1643617060000|2022-01-31 08:17:40|293.13|291.53|293.13|291.53|293.3|291.7|293.13|291.53|0
1643617070000|2022-01-31 08:17:50|292.81|291.21|292.97|291.37|292.97|291.37|292.81|291.21|0
1643617080000|2022-01-31 08:18:00|292.81|291.21|293.05|291.45|293.13|291.53|292.81|291.21|0
1643617090000|2022-01-31 08:18:10|292.32|290.72|292.32|290.72|292.32|290.72|291.99|290.39|0
1643617100000|2022-01-31 08:18:20|291.99|290.39|292.81|291.21|292.81|291.21|291.99|290.39|0
1643617110000|2022-01-31 08:18:30|292.32|290.72|292.81|291.21|292.81|291.21|292.32|290.72|0
1643617120000|2022-01-31 08:18:40|292.15|290.55|292.48|290.88|292.64|291.04|292.15|290.55|0
1643617130000|2022-01-31 08:18:50|292.97|291.37|292.81|291.21|292.97|291.37|292.81|291.21|0
1643617140000|2022-01-31 08:19:00|292.23|290.63|292.23|290.63|292.23|290.63|291.82|290.22|0
1643617150000|2022-01-31 08:19:10|292.31|290.71|292.48|290.88|292.8|291.2|292.31|290.71|0
1643617160000|2022-01-31 08:19:20|292.31|290.71|292.15|290.55|292.31|290.71|291.9|290.3|0
1643617170000|2022-01-31 08:19:30|292.07|290.47|291.58|289.98|292.07|290.47|291.58|289.98|0
1643617180000|2022-01-31 08:19:40|291.66|290.06|291.17|289.57|291.66|290.06|291.17|289.57|0
1643617190000|2022-01-31 08:19:50|291.5|289.9|290.76|289.16|291.5|289.9|290.76|289.16|0
1643617200000|2022-01-31 08:20:00|290.92|289.32|290.19|288.59|290.92|289.32|290.11|288.51|0
1643617210000|2022-01-31 08:20:10|289.78|288.18|289.22|287.62|289.78|288.18|289.05|287.45|0
1643617220000|2022-01-31 08:20:20|289.54|287.94|289.54|287.94|289.54|287.94|289.22|287.62|0
1643617230000|2022-01-31 08:20:30|289.7|288.1|289.87|288.27|289.87|288.27|289.38|287.78|0
1643617240000|2022-01-31 08:20:40|289.94|288.34|290.52|288.92|290.52|288.92|289.94|288.34|0
1643617250000|2022-01-31 08:20:50|290.35|288.75|289.22|287.62|290.35|288.75|289.22|287.62|0
1643617260000|2022-01-31 08:21:00|289.62|288.02|290.03|288.43|290.19|288.59|289.62|288.02|0
1643617270000|2022-01-31 08:21:10|290.35|288.75|289.87|288.27|290.52|288.92|289.87|288.27|0
1643617280000|2022-01-31 08:21:20|289.94|288.34|289.46|287.86|289.94|288.34|289.46|287.86|0
1643617290000|2022-01-31 08:21:30|289.54|287.94|289.05|287.45|289.7|288.1|289.05|287.45|0
1643617300000|2022-01-31 08:21:40|289.54|287.94|289.21|287.61|289.54|287.94|289.21|287.61|0
1643617310000|2022-01-31 08:21:50|289.38|287.78|289.7|288.1|289.7|288.1|289.38|287.78|0
1643617320000|2022-01-31 08:22:00|289.54|287.94|290.19|288.59|290.19|288.59|289.54|287.94|0
1643617330000|2022-01-31 08:22:10|290.27|288.67|291.08|289.48|291.08|289.48|290.19|288.59|0
1643617340000|2022-01-31 08:22:20|291.33|289.73|291.66|290.06|291.66|290.06|291.33|289.73|0
1643617350000|2022-01-31 08:22:30|291.98|290.38|292.39|290.79|292.39|290.79|291.98|290.38|0
1643617360000|2022-01-31 08:22:40|292.31|290.71|292.15|290.55|292.31|290.71|291.82|290.22|0
1643617370000|2022-01-31 08:22:50|292.31|290.71|292.31|290.71|292.31|290.71|292.15|290.55|0
1643617380000|2022-01-31 08:23:00|291.98|290.38|292.31|290.71|292.31|290.71|291.98|290.38|0
1643617390000|2022-01-31 08:23:10|292.64|291.04|293.37|291.77|293.53|291.93|292.64|291.04|0
1643617400000|2022-01-31 08:23:20|293.46|291.86|293.78|292.18|293.78|292.18|293.46|291.86|0
1643617410000|2022-01-31 08:23:30|294.11|292.51|294.35|292.75|294.44|292.84|294.11|292.51|0
1643617420000|2022-01-31 08:23:40|294.44|292.84|294.77|293.17|294.77|293.17|294.11|292.51|0
1643617430000|2022-01-31 08:23:50|294.93|293.33|294.27|292.67|294.93|293.33|294.27|292.67|0
1643617440000|2022-01-31 08:24:00|294.6|293|294.77|293.17|294.77|293.17|294.44|292.84|0
1643617450000|2022-01-31 08:24:10|294.6|293|294.35|292.75|294.6|293|294.27|292.67|0
1643617460000|2022-01-31 08:24:20|294.11|292.51|293.62|292.02|294.11|292.51|293.62|292.02|0
1643617470000|2022-01-31 08:24:30|293.29|291.69|292.96|291.36|293.29|291.69|292.96|291.36|0
1643617480000|2022-01-31 08:24:40|292.64|291.04|292.71|291.11|292.72|291.12|292.64|291.04|0
1643617490000|2022-01-31 08:24:50|292.47|290.87|292.15|290.55|292.47|290.87|292.15|290.55|0
1643617500000|2022-01-31 08:25:00|291.9|290.3|291.82|290.22|292.15|290.55|291.82|290.22|0
1643617510000|2022-01-31 08:25:10|291.73|290.13|291.82|290.22|291.82|290.22|291.49|289.89|0
1643617520000|2022-01-31 08:25:20|291.73|290.13|291.82|290.22|291.82|290.22|291.49|289.89|0
1643617530000|2022-01-31 08:25:30|291.98|290.38|292.96|291.36|292.96|291.36|291.98|290.38|0
1643617540000|2022-01-31 08:25:40|292.71|291.11|292.15|290.55|292.8|291.2|292.15|290.55|0
1643617550000|2022-01-31 08:25:50|291.49|289.89|291.98|290.38|291.98|290.38|291.49|289.89|0
1643617560000|2022-01-31 08:26:00|292.14|290.54|291.98|290.38|292.14|290.54|291.98|290.38|0
1643617570000|2022-01-31 08:26:10|292.14|290.54|293.04|291.44|293.04|291.44|292.14|290.54|0
1643617580000|2022-01-31 08:26:20|293.13|291.53|292.8|291.2|293.13|291.53|292.8|291.2|0
1643617590000|2022-01-31 08:26:30|293.04|291.44|292.96|291.36|293.04|291.44|292.8|291.2|0
1643617600000|2022-01-31 08:26:40|293.29|291.69|293.45|291.85|293.62|292.02|293.29|291.69|0
1643617610000|2022-01-31 08:26:50|293.13|291.53|293.62|292.02|293.62|292.02|293.13|291.53|0
1643617620000|2022-01-31 08:27:00|293.45|291.85|293.29|291.69|293.45|291.85|293.13|291.53|0
1643617630000|2022-01-31 08:27:10|293.2|291.6|293.78|292.18|293.78|292.18|293.13|291.53|0
1643617640000|2022-01-31 08:27:20|293.62|292.02|293.69|292.09|293.94|292.34|293.62|292.02|0
1643617650000|2022-01-31 08:27:30|293.62|292.02|293.69|292.09|293.69|292.09|293.62|292.02|0
1643617660000|2022-01-31 08:27:40|294.11|292.51|294.44|292.84|294.44|292.84|294.11|292.51|0
1643617670000|2022-01-31 08:27:50|294.35|292.75|294.76|293.16|294.76|293.16|294.35|292.75|0
1643617680000|2022-01-31 08:28:00|294.6|293|294.6|293|294.76|293.16|294.6|293|0
1643617690000|2022-01-31 08:28:10|294.44|292.84|294.27|292.67|294.44|292.84|294.27|292.67|0
1643617700000|2022-01-31 08:28:20|293.53|291.93|293.62|292.02|293.62|292.02|293.45|291.85|0
1643617710000|2022-01-31 08:28:30|293.29|291.69|293.78|292.18|293.78|292.18|293.29|291.69|0
1643617720000|2022-01-31 08:28:40|294.02|292.42|293.94|292.34|294.11|292.51|293.94|292.34|0
1643617730000|2022-01-31 08:28:50|293.69|292.09|292.8|291.2|293.78|292.18|292.8|291.2|0
1643617740000|2022-01-31 08:29:00|293.37|291.77|293.45|291.85|293.45|291.85|293.29|291.69|0
1643617750000|2022-01-31 08:29:10|293.53|291.93|293.61|292.01|293.69|292.09|293.53|291.93|0
1643617760000|2022-01-31 08:29:20|293.29|291.69|292.63|291.03|293.29|291.69|292.63|291.03|0
1643617770000|2022-01-31 08:29:30|292.96|291.36|292.71|291.11|293.12|291.52|292.71|291.11|0
1643617780000|2022-01-31 08:29:40|292.63|291.03|292.47|290.87|292.63|291.03|292.47|290.87|0
1643617790000|2022-01-31 08:29:50|292.63|291.03|293.29|291.69|293.29|291.69|292.63|291.03|0
1643617800000|2022-01-31 08:30:00|293.12|291.52|293.12|291.52|293.12|291.52|292.87|291.27|0
1643617810000|2022-01-31 08:30:10|292.47|290.87|292.96|291.36|292.96|291.36|292.47|290.87|0
1643617820000|2022-01-31 08:30:20|293.69|292.09|294.11|292.51|294.11|292.51|293.69|292.09|0
1643617830000|2022-01-31 08:30:30|293.94|292.34|294.11|292.51|294.18|292.58|293.94|292.34|0
1643617840000|2022-01-31 08:30:40|293.94|292.34|293.94|292.34|294.27|292.67|293.94|292.34|0
1643617850000|2022-01-31 08:30:50|294.1|292.5|294.51|292.91|294.51|292.91|294.1|292.5|0
1643617860000|2022-01-31 08:31:00|294.68|293.08|294.18|292.58|294.68|293.08|294.18|292.58|0
1643617870000|2022-01-31 08:31:10|294.27|292.67|294.02|292.42|294.27|292.67|294.02|292.42|0
1643617880000|2022-01-31 08:31:20|293.86|292.26|293.12|291.52|293.86|292.26|293.12|291.52|0
1643617890000|2022-01-31 08:31:30|292.47|290.87|292.47|290.87|292.47|290.87|292.3|290.7|0
1643617900000|2022-01-31 08:31:40|292.71|291.11|292.71|291.11|292.71|291.11|292.71|291.11|0
1643617910000|2022-01-31 08:31:50|293.04|291.44|292.87|291.27|293.04|291.44|292.87|291.27|0
1643617920000|2022-01-31 08:32:00|292.96|291.36|293.04|291.44|293.12|291.52|292.63|291.03|0
1643617930000|2022-01-31 08:32:10|293.45|291.85|293.45|291.85|293.69|292.09|293.45|291.85|0
1643617940000|2022-01-31 08:32:20|292.96|291.36|292.63|291.03|292.96|291.36|292.63|291.03|0
1643617950000|2022-01-31 08:32:30|292.79|291.19|293.28|291.68|293.28|291.68|292.79|291.19|0
1643617960000|2022-01-31 08:32:40|292.71|291.11|292.79|291.19|292.96|291.36|292.71|291.11|0
1643617970000|2022-01-31 08:32:50|292.63|291.03|292.63|291.03|292.63|291.03|292.3|290.7|0
1643617980000|2022-01-31 08:33:00|292.96|291.36|292.79|291.19|292.96|291.36|292.63|291.03|0
1643617990000|2022-01-31 08:33:10|293.12|291.52|293.45|291.85|293.45|291.85|293.12|291.52|0
1643618000000|2022-01-31 08:33:20|293.77|292.17|292.96|291.36|293.77|292.17|292.87|291.27|0
1643618010000|2022-01-31 08:33:30|293.03|291.43|293.45|291.85|293.53|291.93|293.03|291.43|0
1643618020000|2022-01-31 08:33:40|293.2|291.6|293.69|292.09|293.85|292.25|293.2|291.6|0
1643618030000|2022-01-31 08:33:50|293.77|292.17|293.94|292.34|293.94|292.34|293.77|292.17|0
1643618040000|2022-01-31 08:34:00|293.69|292.09|294.27|292.67|294.27|292.67|293.69|292.09|0
1643618050000|2022-01-31 08:34:10|294.43|292.83|293.85|292.25|294.43|292.83|293.85|292.25|0
1643618060000|2022-01-31 08:34:20|293.69|292.09|294.34|292.74|294.34|292.74|293.69|292.09|0
1643618070000|2022-01-31 08:34:30|294.43|292.83|294.1|292.5|294.43|292.83|294.1|292.5|0
1643618080000|2022-01-31 08:34:40|294.34|292.74|294.34|292.74|294.59|292.99|294.34|292.74|0
1643618090000|2022-01-31 08:34:50|294.43|292.83|294.34|292.74|294.43|292.83|294.27|292.67|0
1643618100000|2022-01-31 08:35:00|294.43|292.83|294.43|292.83|294.59|292.99|294.18|292.58|0
1643618110000|2022-01-31 08:35:10|294.76|293.16|295.25|293.65|295.25|293.65|294.76|293.16|0
1643618120000|2022-01-31 08:35:20|295.33|293.73|295.58|293.98|295.58|293.98|295.25|293.65|0
1643618130000|2022-01-31 08:35:30|295.33|293.73|295.25|293.65|295.41|293.81|295.25|293.65|0
1643618140000|2022-01-31 08:35:40|295.09|293.49|294.92|293.32|295.09|293.49|294.92|293.32|0
1643618150000|2022-01-31 08:35:50|295.25|293.65|295.41|293.81|295.49|293.89|295.25|293.65|0
1643618160000|2022-01-31 08:36:00|295.58|293.98|295.25|293.65|295.58|293.98|295.25|293.65|0
1643618170000|2022-01-31 08:36:10|295.49|293.89|295.08|293.48|295.49|293.89|295.08|293.48|0
1643618180000|2022-01-31 08:36:20|295.25|293.65|295.41|293.81|295.58|293.98|295.25|293.65|0
1643618190000|2022-01-31 08:36:30|295.49|293.89|295.49|293.89|295.49|293.89|295.49|293.89|0
1643618200000|2022-01-31 08:36:40|295.74|294.14|295.74|294.14|295.91|294.31|295.74|294.14|0
1643618210000|2022-01-31 08:36:50|296.4|294.8|295.98|294.38|296.4|294.8|295.98|294.38|0
1643618220000|2022-01-31 08:37:00|295.74|294.14|295.91|294.31|295.91|294.31|295.74|294.14|0
1643618230000|2022-01-31 08:37:10|296.07|294.47|295.82|294.22|296.07|294.47|295.82|294.22|0
1643618240000|2022-01-31 08:37:20|295.74|294.14|295.74|294.14|295.74|294.14|295.74|294.14|0
1643618250000|2022-01-31 08:37:30|295.58|293.98|295.74|294.14|295.74|294.14|295.58|293.98|0
1643618260000|2022-01-31 08:37:40|295.58|293.98|295.41|293.81|295.66|294.06|295.25|293.65|0
1643618270000|2022-01-31 08:37:50|295.33|293.73|295.25|293.65|295.33|293.73|295.25|293.65|0
1643618280000|2022-01-31 08:38:00|295|293.4|295.25|293.65|295.33|293.73|295|293.4|0
1643618290000|2022-01-31 08:38:10|295.41|293.81|296.07|294.47|296.07|294.47|295.41|293.81|0
1643618300000|2022-01-31 08:38:20|295.9|294.3|296.07|294.47|296.07|294.47|295.9|294.3|0
1643618310000|2022-01-31 08:38:30|295.98|294.38|296.07|294.47|296.07|294.47|295.82|294.22|0
1643618320000|2022-01-31 08:38:40|296.15|294.55|296.07|294.47|296.15|294.55|296.07|294.47|0
1643618330000|2022-01-31 08:38:50|296.23|294.63|295.74|294.14|296.23|294.63|295.74|294.14|0
1643618340000|2022-01-31 08:39:00|295.41|293.81|295.58|293.98|295.58|293.98|295.41|293.81|0
1643618350000|2022-01-31 08:39:10|296.07|294.47|296.4|294.8|296.4|294.8|296.07|294.47|0
1643618360000|2022-01-31 08:39:20|296.23|294.63|296.4|294.8|296.4|294.8|296.23|294.63|0
1643618370000|2022-01-31 08:39:30|296.23|294.63|296.07|294.47|296.4|294.8|296.07|294.47|0
1643618380000|2022-01-31 08:39:40|296.23|294.63|296.4|294.8|296.4|294.8|296.23|294.63|0
1643618390000|2022-01-31 08:39:50|296.23|294.63|296.4|294.8|296.4|294.8|296.23|294.63|0
1643618400000|2022-01-31 08:40:00|296.48|294.88|296.56|294.96|296.56|294.96|296.48|294.88|0
1643618410000|2022-01-31 08:40:10|296.07|294.47|295.82|294.22|296.07|294.47|295.82|294.22|0
1643618420000|2022-01-31 08:40:20|295.74|294.14|296.23|294.63|296.23|294.63|295.74|294.14|0
1643618430000|2022-01-31 08:40:30|296.4|294.8|295.74|294.14|296.4|294.8|295.74|294.14|0
1643618440000|2022-01-31 08:40:40|295.57|293.97|295.24|293.64|295.57|293.97|295.24|293.64|0
1643618450000|2022-01-31 08:40:50|295.41|293.81|295.74|294.14|295.74|294.14|295.41|293.81|0
1643618460000|2022-01-31 08:41:00|295.9|294.3|295.74|294.14|295.9|294.3|295.74|294.14|0
1643618470000|2022-01-31 08:41:10|295.65|294.05|295.08|293.48|295.65|294.05|295.08|293.48|0
1643618480000|2022-01-31 08:41:20|295.49|293.89|295.24|293.64|295.49|293.89|295.24|293.64|0
1643618490000|2022-01-31 08:41:30|295.41|293.81|295.49|293.89|295.49|293.89|295.41|293.81|0
1643618500000|2022-01-31 08:41:40|295.41|293.81|296.07|294.47|296.07|294.47|295.41|293.81|0
1643618510000|2022-01-31 08:41:50|296.15|294.55|296.56|294.96|296.56|294.96|296.15|294.55|0
1643618520000|2022-01-31 08:42:00|296.72|295.12|296.89|295.29|296.89|295.29|296.72|295.12|0
1643618530000|2022-01-31 08:42:10|296.72|295.12|296.89|295.29|296.89|295.29|296.72|295.12|0
1643618550000|2022-01-31 08:42:30|297.05|295.45|297.22|295.62|297.22|295.62|297.05|295.45|0
1643618560000|2022-01-31 08:42:40|297.05|295.45|297.05|295.45|297.05|295.45|297.05|295.45|0
1643618570000|2022-01-31 08:42:50|296.56|294.96|296.14|294.54|296.56|294.96|295.74|294.14|0
1643618580000|2022-01-31 08:43:00|296.39|294.79|296.72|295.12|296.72|295.12|296.39|294.79|0
1643618590000|2022-01-31 08:43:10|296.89|295.29|297.05|295.45|297.05|295.45|296.89|295.29|0
1643618600000|2022-01-31 08:43:20|297.22|295.62|296.89|295.29|297.22|295.62|296.89|295.29|0
1643618610000|2022-01-31 08:43:30|297.05|295.45|296.89|295.29|297.05|295.45|296.89|295.29|0
1643618620000|2022-01-31 08:43:40|297.05|295.45|297.05|295.45|297.05|295.45|297.05|295.45|0
1643618630000|2022-01-31 08:43:50|296.89|295.29|296.97|295.37|297.05|295.45|296.89|295.29|0
1643618640000|2022-01-31 08:44:00|297.05|295.45|297.22|295.62|297.22|295.62|297.05|295.45|0
1643618650000|2022-01-31 08:44:10|297.13|295.53|297.22|295.62|297.22|295.62|297.05|295.45|0
1643618660000|2022-01-31 08:44:20|297.38|295.78|297.38|295.78|297.38|295.78|297.38|295.78|0
1643618670000|2022-01-31 08:44:30|297.55|295.95|297.55|295.95|297.55|295.95|297.55|295.95|0
1643618680000|2022-01-31 08:44:40|297.46|295.86|297.22|295.62|297.46|295.86|297.22|295.62|0
1643618690000|2022-01-31 08:44:50|297.3|295.7|297.55|295.95|297.55|295.95|297.05|295.45|0
1643618700000|2022-01-31 08:45:00|297.38|295.78|297.55|295.95|297.55|295.95|297.38|295.78|0
1643618710000|2022-01-31 08:45:10|297.71|296.11|297.55|295.95|297.71|296.11|297.55|295.95|0
1643618720000|2022-01-31 08:45:20|297.71|296.11|297.79|296.19|297.88|296.28|297.71|296.11|0
1643618730000|2022-01-31 08:45:30|297.88|296.28|297.71|296.11|297.88|296.28|297.71|296.11|0
1643618740000|2022-01-31 08:45:40|297.87|296.27|297.79|296.19|297.87|296.27|297.71|296.11|0
1643618750000|2022-01-31 08:45:50|297.46|295.86|297.54|295.94|297.54|295.94|297.46|295.86|0
1643618760000|2022-01-31 08:46:00|297.71|296.11|297.71|296.11|297.79|296.19|297.71|296.11|0
1643618770000|2022-01-31 08:46:10|297.29|295.69|297.38|295.78|297.38|295.78|297.21|295.61|0
1643618780000|2022-01-31 08:46:20|297.05|295.45|297.38|295.78|297.38|295.78|297.05|295.45|0
1643618790000|2022-01-31 08:46:30|297.21|295.61|297.21|295.61|297.21|295.61|297.21|295.61|0
1643618800000|2022-01-31 08:46:40|296.96|295.36|296.88|295.28|296.96|295.36|296.72|295.12|0
1643618810000|2022-01-31 08:46:50|296.96|295.36|297.46|295.86|297.46|295.86|296.96|295.36|0
1643618820000|2022-01-31 08:47:00|297.38|295.78|297.54|295.94|297.54|295.94|297.38|295.78|0
1643618830000|2022-01-31 08:47:10|297.79|296.19|297.71|296.11|297.79|296.19|297.54|295.94|0
1643618840000|2022-01-31 08:47:20|297.87|296.27|297.71|296.11|297.87|296.27|297.71|296.11|0
1643618850000|2022-01-31 08:47:30|297.87|296.27|297.87|296.27|297.87|296.27|297.87|296.27|0
1643618860000|2022-01-31 08:47:40|298.04|296.44|298.04|296.44|298.04|296.44|298.04|296.44|0
1643618870000|2022-01-31 08:47:50|297.87|296.27|297.87|296.27|297.87|296.27|297.79|296.19|0
1643618880000|2022-01-31 08:48:00|298.04|296.44|298.04|296.44|298.04|296.44|297.95|296.35|0
1643618890000|2022-01-31 08:48:10|297.95|296.35|297.87|296.27|298.04|296.44|297.87|296.27|0
1643618900000|2022-01-31 08:48:20|297.71|296.11|297.71|296.11|297.79|296.19|297.71|296.11|0
1643618910000|2022-01-31 08:48:30|297.87|296.27|298.12|296.52|298.12|296.52|297.87|296.27|0
1643618920000|2022-01-31 08:48:40|298.04|296.44|297.95|296.35|298.04|296.44|297.87|296.27|0
1643618930000|2022-01-31 08:48:50|298.12|296.52|298.2|296.6|298.2|296.6|298.04|296.44|0
1643618940000|2022-01-31 08:49:00|297.95|296.35|298.04|296.44|298.12|296.52|297.95|296.35|0
1643618950000|2022-01-31 08:49:10|298.2|296.6|298.2|296.6|298.2|296.6|298.04|296.44|0
1643618960000|2022-01-31 08:49:20|298.04|296.44|298.12|296.52|298.12|296.52|298.04|296.44|0
1643618970000|2022-01-31 08:49:30|298.2|296.6|297.87|296.27|298.2|296.6|297.87|296.27|0
1643618980000|2022-01-31 08:49:40|298.04|296.44|298.2|296.6|298.2|296.6|298.04|296.44|0
1643618990000|2022-01-31 08:49:50|298.37|296.77|298.37|296.77|298.37|296.77|298.37|296.77|0
1643619000000|2022-01-31 08:50:00|298.2|296.6|298.2|296.6|298.2|296.6|298.2|296.6|0
1643619010000|2022-01-31 08:50:10|298.37|296.77|298.53|296.93|298.61|297.01|298.37|296.77|0
1643619020000|2022-01-31 08:50:20|298.37|296.77|298.04|296.44|298.37|296.77|298.04|296.44|0
1643619030000|2022-01-31 08:50:30|297.87|296.27|297.54|295.94|297.87|296.27|297.54|295.94|0
1643619040000|2022-01-31 08:50:40|297.38|295.78|297.54|295.94|297.71|296.11|297.38|295.78|0
1643619050000|2022-01-31 08:50:50|297.71|296.11|297.29|295.69|297.71|296.11|297.29|295.69|0
1643619060000|2022-01-31 08:51:00|297.38|295.78|297.38|295.78|297.54|295.94|297.38|295.78|0
1643619070000|2022-01-31 08:51:10|297.54|295.94|297.38|295.78|297.54|295.94|297.38|295.78|0
1643619080000|2022-01-31 08:51:20|297.54|295.94|297.54|295.94|297.7|296.1|297.54|295.94|0
1643619090000|2022-01-31 08:51:30|297.29|295.69|297.54|295.94|297.54|295.94|297.29|295.69|0
1643619100000|2022-01-31 08:51:40|297.29|295.69|297.21|295.61|297.29|295.69|297.12|295.52|0
1643619110000|2022-01-31 08:51:50|297.05|295.45|297.12|295.52|297.21|295.61|297.05|295.45|0
1643619120000|2022-01-31 08:52:00|297.37|295.77|298.03|296.43|298.11|296.51|297.37|295.77|0
1643619130000|2022-01-31 08:52:10|298.2|296.6|298.11|296.51|298.2|296.6|298.11|296.51|0
1643619140000|2022-01-31 08:52:20|298.28|296.68|298.36|296.76|298.36|296.76|298.2|296.6|0
1643619150000|2022-01-31 08:52:30|298.2|296.6|298.61|297.01|298.69|297.09|298.2|296.6|0
1643619160000|2022-01-31 08:52:40|298.44|296.84|298.03|296.43|298.44|296.84|298.03|296.43|0
1643619170000|2022-01-31 08:52:50|297.87|296.27|298.86|297.26|298.86|297.26|297.87|296.27|0
1643619180000|2022-01-31 08:53:00|299.02|297.42|299.52|297.92|299.69|298.09|299.02|297.42|0
1643619190000|2022-01-31 08:53:10|299.69|298.09|299.77|298.17|299.77|298.17|299.69|298.09|0
1643619200000|2022-01-31 08:53:20|299.93|298.33|300.18|298.58|300.18|298.58|299.93|298.33|0
1643619210000|2022-01-31 08:53:30|300.35|298.75|299.69|298.09|300.35|298.75|299.69|298.09|0
1643619220000|2022-01-31 08:53:40|299.85|298.25|300.02|298.42|300.18|298.58|299.85|298.25|0
1643619230000|2022-01-31 08:53:50|300.18|298.58|299.85|298.25|300.18|298.58|299.85|298.25|0
1643619240000|2022-01-31 08:54:00|300.1|298.5|300.02|298.42|300.1|298.5|300.02|298.42|0
1643619250000|2022-01-31 08:54:10|300.18|298.58|300.51|298.91|300.51|298.91|300.18|298.58|0
1643619260000|2022-01-31 08:54:20|300.35|298.75|300.35|298.75|300.35|298.75|300.18|298.58|0
1643619270000|2022-01-31 08:54:30|300.51|298.91|300.51|298.91|300.51|298.91|300.18|298.58|0
1643619280000|2022-01-31 08:54:40|300.68|299.08|300.18|298.58|300.68|299.08|300.18|298.58|0
1643619290000|2022-01-31 08:54:50|300.02|298.42|300.35|298.75|300.35|298.75|300.02|298.42|0
1643619300000|2022-01-31 08:55:00|300.18|298.58|300.51|298.91|300.51|298.91|300.18|298.58|0
1643619310000|2022-01-31 08:55:10|300.35|298.75|300.35|298.75|300.51|298.91|300.35|298.75|0
1643619320000|2022-01-31 08:55:20|300.26|298.66|299.52|297.92|300.26|298.66|299.52|297.92|0
1643619330000|2022-01-31 08:55:30|299.68|298.08|299.68|298.08|299.68|298.08|299.52|297.92|0
1643619340000|2022-01-31 08:55:40|299.52|297.92|299.68|298.08|299.68|298.08|299.35|297.75|0
1643619350000|2022-01-31 08:55:50|299.85|298.25|300.51|298.91|300.51|298.91|299.85|298.25|0
1643619360000|2022-01-31 08:56:00|300.35|298.75|300.51|298.91|300.51|298.91|300.35|298.75|0
1643619370000|2022-01-31 08:56:10|300.68|299.08|300.59|298.99|300.68|299.08|300.59|298.99|0
1643619380000|2022-01-31 08:56:20|300.51|298.91|300.01|298.41|300.51|298.91|300.01|298.41|0
1643619390000|2022-01-31 08:56:30|299.93|298.33|299.76|298.16|300.01|298.41|299.76|298.16|0
1643619400000|2022-01-31 08:56:40|299.85|298.25|299.85|298.25|299.85|298.25|299.85|298.25|0
1643619410000|2022-01-31 08:56:50|299.68|298.08|299.85|298.25|299.85|298.25|299.68|298.08|0
1643619420000|2022-01-31 08:57:00|299.68|298.08|299.35|297.75|299.68|298.08|299.19|297.59|0
1643619430000|2022-01-31 08:57:10|299.52|297.92|299.27|297.67|299.52|297.92|299.19|297.59|0
1643619440000|2022-01-31 08:57:20|299.43|297.83|299.6|298|299.6|298|299.35|297.75|0
1643619450000|2022-01-31 08:57:30|299.68|298.08|299.85|298.25|300.01|298.41|299.68|298.08|0
1643619460000|2022-01-31 08:57:40|300.01|298.41|300.01|298.41|300.18|298.58|300.01|298.41|0
1643619470000|2022-01-31 08:57:50|300.09|298.49|299.68|298.08|300.09|298.49|299.68|298.08|0
1643619480000|2022-01-31 08:58:00|299.85|298.25|299.93|298.33|300.01|298.41|299.85|298.25|0
1643619490000|2022-01-31 08:58:10|300.09|298.49|300.09|298.49|300.18|298.58|300.09|298.49|0
1643619500000|2022-01-31 08:58:20|300.18|298.58|300.01|298.41|300.18|298.58|300.01|298.41|0
1643619510000|2022-01-31 08:58:30|300.18|298.58|299.85|298.25|300.18|298.58|299.85|298.25|0
1643619520000|2022-01-31 08:58:40|299.68|298.08|300.51|298.91|300.51|298.91|299.68|298.08|0
1643619530000|2022-01-31 08:58:50|300.59|298.99|300.68|299.08|300.68|299.08|300.42|298.82|0
1643619540000|2022-01-31 08:59:00|300.51|298.91|300.01|298.41|300.59|298.99|300.01|298.41|0
1643619550000|2022-01-31 08:59:10|299.76|298.16|299.85|298.25|300.01|298.41|299.76|298.16|0
1643619560000|2022-01-31 08:59:20|299.52|297.92|300.51|298.91|300.51|298.91|299.52|297.92|0
1643619570000|2022-01-31 08:59:30|300.67|299.07|300.51|298.91|300.75|299.15|300.51|298.91|0
1643619580000|2022-01-31 08:59:40|300.67|299.07|300.51|298.91|300.67|299.07|300.51|298.91|0
1643619590000|2022-01-31 08:59:50|300.34|298.74|300.51|298.91|300.51|298.91|300.34|298.74|0
1643619600000|2022-01-31 09:00:00|300.67|299.07|300.67|299.07|300.75|299.15|300.51|298.91|0
1643619610000|2022-01-31 09:00:10|300.84|299.24|299.85|298.25|300.84|299.24|299.85|298.25|0
1643619620000|2022-01-31 09:00:20|299.68|298.08|299.51|297.91|299.76|298.16|299.51|297.91|0
1643619630000|2022-01-31 09:00:30|299.68|298.08|300.34|298.74|300.34|298.74|299.68|298.08|0
1643619640000|2022-01-31 09:00:40|300.26|298.66|300.51|298.91|300.51|298.91|300.26|298.66|0
1643619650000|2022-01-31 09:00:50|300.84|299.24|300.84|299.24|300.84|299.24|300.84|299.24|0
1643619660000|2022-01-31 09:01:00|300.67|299.07|301.5|299.9|301.5|299.9|300.67|299.07|0
1643619670000|2022-01-31 09:01:10|301.34|299.74|301.5|299.9|301.5|299.9|301.34|299.74|0
1643619680000|2022-01-31 09:01:20|301.67|300.07|301.67|300.07|301.67|300.07|301.67|300.07|0
1643619690000|2022-01-31 09:01:30|301.83|300.23|302.17|300.57|302.17|300.57|301.83|300.23|0
1643619720000|2022-01-31 09:02:00|302|300.4|301.34|299.74|302|300.4|301.34|299.74|0
1643619730000|2022-01-31 09:02:10|301.17|299.57|301.34|299.74|301.34|299.74|301.17|299.57|0
1643619740000|2022-01-31 09:02:20|301.17|299.57|301.25|299.65|301.25|299.65|301.17|299.57|0
1643619750000|2022-01-31 09:02:30|301.17|299.57|301.5|299.9|301.5|299.9|301.17|299.57|0
1643619760000|2022-01-31 09:02:40|301.83|300.23|301.67|300.07|302|300.4|301.67|300.07|0
1643619770000|2022-01-31 09:02:50|301.83|300.23|301.83|300.23|301.91|300.31|301.75|300.15|0
1643619780000|2022-01-31 09:03:00|302|300.4|302.17|300.57|302.17|300.57|302|300.4|0
1643619790000|2022-01-31 09:03:10|302|300.4|302.08|300.48|302.17|300.57|302|300.4|0
1643619800000|2022-01-31 09:03:20|302.17|300.57|302.33|300.73|302.33|300.73|302.17|300.57|0
1643619810000|2022-01-31 09:03:30|302.24|300.64|301.83|300.23|302.24|300.64|301.83|300.23|0
1643619820000|2022-01-31 09:03:40|301.25|299.65|301.67|300.07|301.67|300.07|301.25|299.65|0
1643619830000|2022-01-31 09:03:50|301.5|299.9|301.58|299.98|301.67|300.07|301.5|299.9|0
1643619840000|2022-01-31 09:04:00|301.5|299.9|301.67|300.07|301.67|300.07|301.33|299.73|0
1643619850000|2022-01-31 09:04:10|301.83|300.23|301.91|300.31|301.91|300.31|301.83|300.23|0
1643619860000|2022-01-31 09:04:20|302|300.4|302|300.4|302|300.4|302|300.4|0
1643619870000|2022-01-31 09:04:30|301.83|300.23|302|300.4|302.16|300.56|301.83|300.23|0
1643619880000|2022-01-31 09:04:40|302.16|300.56|301.83|300.23|302.16|300.56|301.83|300.23|0
1643619890000|2022-01-31 09:04:50|301.75|300.15|301.83|300.23|301.83|300.23|301.75|300.15|0
1643619900000|2022-01-31 09:05:00|301.5|299.9|301.83|300.23|301.83|300.23|301.5|299.9|0
1643619910000|2022-01-31 09:05:10|301.67|300.07|301.33|299.73|301.67|300.07|301.33|299.73|0
1643619920000|2022-01-31 09:05:20|301|299.4|300.67|299.07|301|299.4|300.67|299.07|0
1643619930000|2022-01-31 09:05:30|300.5|298.9|300.09|298.49|300.5|298.9|300.01|298.41|0
1643619940000|2022-01-31 09:05:40|299.84|298.24|299.51|297.91|299.84|298.24|299.51|297.91|0
1643619950000|2022-01-31 09:05:50|299.42|297.82|299.68|298.08|299.68|298.08|299.42|297.82|0
1643619960000|2022-01-31 09:06:00|299.51|297.91|299.51|297.91|299.84|298.24|299.51|297.91|0
1643619970000|2022-01-31 09:06:10|299.34|297.74|299.34|297.74|299.51|297.91|299.34|297.74|0
1643619980000|2022-01-31 09:06:20|299.18|297.58|299.34|297.74|299.34|297.74|299.18|297.58|0
1643619990000|2022-01-31 09:06:30|299.18|297.58|299.18|297.58|299.34|297.74|299.18|297.58|0
1643620000000|2022-01-31 09:06:40|299.51|297.91|299.59|297.99|299.59|297.99|299.51|297.91|0
1643620010000|2022-01-31 09:06:50|299.42|297.82|299.67|298.07|299.84|298.24|299.42|297.82|0
1643620020000|2022-01-31 09:07:00|299.34|297.74|299.84|298.24|299.84|298.24|299.34|297.74|0
1643620030000|2022-01-31 09:07:10|299.67|298.07|299.51|297.91|299.67|298.07|299.42|297.82|0
1643620040000|2022-01-31 09:07:20|299.67|298.07|299.84|298.24|299.84|298.24|299.67|298.07|0
1643620050000|2022-01-31 09:07:30|299.51|297.91|299.51|297.91|299.51|297.91|299.51|297.91|0
1643620060000|2022-01-31 09:07:40|299.67|298.07|299.75|298.15|299.75|298.15|299.67|298.07|0
1643620070000|2022-01-31 09:07:50|299.67|298.07|300.25|298.65|300.25|298.65|299.67|298.07|0
1643620080000|2022-01-31 09:08:00|300.17|298.57|300.34|298.74|300.34|298.74|300|298.4|0
1643620090000|2022-01-31 09:08:10|300.08|298.48|300.34|298.74|300.34|298.74|300.08|298.48|0
1643620100000|2022-01-31 09:08:20|300.25|298.65|301|299.4|301|299.4|300.17|298.57|0
1643620110000|2022-01-31 09:08:30|300.83|299.23|300.75|299.15|300.83|299.23|300.75|299.15|0
1643620120000|2022-01-31 09:08:40|300.5|298.9|300.67|299.07|300.83|299.23|300.5|298.9|0
1643620130000|2022-01-31 09:08:50|301|299.4|301.41|299.81|301.41|299.81|301|299.4|0
1643620140000|2022-01-31 09:09:00|301.5|299.9|301.58|299.98|301.58|299.98|301.5|299.9|0
1643620150000|2022-01-31 09:09:10|301.5|299.9|301.33|299.73|301.5|299.9|301.24|299.64|0
1643620160000|2022-01-31 09:09:20|301.16|299.56|301.16|299.56|301.16|299.56|301|299.4|0
1643620180000|2022-01-31 09:09:40|301|299.4|301|299.4|301|299.4|300.91|299.31|0
1643620190000|2022-01-31 09:09:50|300.83|299.23|300.91|299.31|301|299.4|300.83|299.23|0
1643620200000|2022-01-31 09:10:00|301|299.4|301.16|299.56|301.16|299.56|301|299.4|0
1643620210000|2022-01-31 09:10:10|300.67|299.07|300.67|299.07|300.67|299.07|300.25|298.65|0
1643620220000|2022-01-31 09:10:20|300.58|298.98|300.5|298.9|300.58|298.98|300.33|298.73|0
1643620230000|2022-01-31 09:10:30|300.33|298.73|300.5|298.9|300.5|298.9|300.33|298.73|0
1643620240000|2022-01-31 09:10:40|300.33|298.73|300.5|298.9|300.5|298.9|300.33|298.73|0
1643620250000|2022-01-31 09:10:50|300.33|298.73|300.41|298.81|300.5|298.9|300.33|298.73|0
1643620260000|2022-01-31 09:11:00|300.17|298.57|299.92|298.32|300.25|298.65|299.92|298.32|0
1643620270000|2022-01-31 09:11:10|299.84|298.24|300.08|298.48|300.08|298.48|299.84|298.24|0
1643620280000|2022-01-31 09:11:20|300|298.4|300.17|298.57|300.17|298.57|299.84|298.24|0
1643620290000|2022-01-31 09:11:30|300.08|298.48|300|298.4|300.08|298.48|300|298.4|0
1643620300000|2022-01-31 09:11:40|300.17|298.57|300.17|298.57|300.5|298.9|300.17|298.57|0
1643620310000|2022-01-31 09:11:50|300.25|298.65|300.33|298.73|300.33|298.73|300.25|298.65|0
1643620320000|2022-01-31 09:12:00|300.17|298.57|300.08|298.48|300.33|298.73|300|298.4|0
1643620330000|2022-01-31 09:12:10|300.17|298.57|300.91|299.31|301|299.4|300.17|298.57|0
1643620340000|2022-01-31 09:12:20|301|299.4|301.16|299.56|301.49|299.89|301|299.4|0
1643620350000|2022-01-31 09:12:30|301.33|299.73|301.49|299.89|301.49|299.89|301.33|299.73|0
1643620360000|2022-01-31 09:12:40|301.33|299.73|301.24|299.64|301.49|299.89|301.16|299.56|0
1643620370000|2022-01-31 09:12:50|301.16|299.56|300.91|299.31|301.16|299.56|300.74|299.14|0
1643620380000|2022-01-31 09:13:00|300.66|299.06|300.99|299.39|300.99|299.39|300.66|299.06|0
1643620390000|2022-01-31 09:13:10|301.16|299.56|301.33|299.73|301.49|299.89|301.16|299.56|0
1643620400000|2022-01-31 09:13:20|301.49|299.89|301.82|300.22|301.99|300.39|301.49|299.89|0
1643620410000|2022-01-31 09:13:30|301.9|300.3|301.9|300.3|301.9|300.3|301.82|300.22|0
1643620420000|2022-01-31 09:13:40|302.07|300.47|301.82|300.22|302.07|300.47|301.82|300.22|0
1643620430000|2022-01-31 09:13:50|301.66|300.06|301.66|300.06|301.66|300.06|301.57|299.97|0
1643620440000|2022-01-31 09:14:00|301.57|299.97|301.57|299.97|301.66|300.06|301.49|299.89|0
1643620450000|2022-01-31 09:14:10|301.49|299.89|301.74|300.14|301.82|300.22|301.49|299.89|0
1643620460000|2022-01-31 09:14:20|301.9|300.3|301.99|300.39|301.99|300.39|301.82|300.22|0
1643620470000|2022-01-31 09:14:30|301.82|300.22|301.9|300.3|301.9|300.3|301.82|300.22|0
1643620480000|2022-01-31 09:14:40|301.99|300.39|301.82|300.22|301.99|300.39|301.82|300.22|0
1643620490000|2022-01-31 09:14:50|301.99|300.39|302.15|300.55|302.16|300.56|301.99|300.39|0
1643620500000|2022-01-31 09:15:00|301.99|300.39|301.9|300.3|302.07|300.47|301.9|300.3|0
1643620510000|2022-01-31 09:15:10|301.99|300.39|301.99|300.39|301.99|300.39|301.99|300.39|0
1643620520000|2022-01-31 09:15:20|302.15|300.55|301.99|300.39|302.15|300.55|301.99|300.39|0
1643620530000|2022-01-31 09:15:30|301.82|300.22|301.66|300.06|301.82|300.22|301.49|299.89|0
1643620540000|2022-01-31 09:15:40|301.74|300.14|301.82|300.22|301.9|300.3|301.74|300.14|0
1643620550000|2022-01-31 09:15:50|301.66|300.06|301.49|299.89|301.66|300.06|301.49|299.89|0
1643620560000|2022-01-31 09:16:00|301.16|299.56|301.16|299.56|301.16|299.56|301.16|299.56|0
1643620570000|2022-01-31 09:16:10|301.32|299.72|301.66|300.06|301.66|300.06|301.32|299.72|0
1643620580000|2022-01-31 09:16:20|301.82|300.22|301.49|299.89|301.82|300.22|301.49|299.89|0
1643620590000|2022-01-31 09:16:30|301.57|299.97|301.49|299.89|301.57|299.97|301.49|299.89|0
1643620600000|2022-01-31 09:16:40|301.66|300.06|301.73|300.13|301.73|300.13|301.57|299.97|0
1643620610000|2022-01-31 09:16:50|301.65|300.05|301.57|299.97|301.65|300.05|301.49|299.89|0
1643620620000|2022-01-31 09:17:00|301.49|299.89|300.83|299.23|301.57|299.97|300.83|299.23|0
1643620630000|2022-01-31 09:17:10|300.82|299.22|300.66|299.06|300.82|299.22|300.66|299.06|0
1643620640000|2022-01-31 09:17:20|300.49|298.89|300.33|298.73|300.49|298.89|300.33|298.73|0
1643620650000|2022-01-31 09:17:30|300.16|298.56|299.5|297.9|300.16|298.56|299.5|297.9|0
1643620660000|2022-01-31 09:17:40|299.33|297.73|299.41|297.81|299.41|297.81|299.33|297.73|0
1643620670000|2022-01-31 09:17:50|299.33|297.73|299.33|297.73|299.33|297.73|299|297.4|0
1643620680000|2022-01-31 09:18:00|299.25|297.65|300.24|298.64|300.24|298.64|299.17|297.57|0
1643620690000|2022-01-31 09:18:10|300.41|298.81|300|298.4|300.41|298.81|299.91|298.31|0
1643620700000|2022-01-31 09:18:20|299.83|298.23|299.83|298.23|299.83|298.23|299.66|298.06|0
1643620710000|2022-01-31 09:18:30|299.74|298.14|299.91|298.31|299.91|298.31|299.74|298.14|0
1643620720000|2022-01-31 09:18:40|299.74|298.14|299.83|298.23|299.91|298.31|299.74|298.14|0
1643620730000|2022-01-31 09:18:50|300.07|298.47|300.07|298.47|300.07|298.47|300.07|298.47|0
1643620740000|2022-01-31 09:19:00|299.91|298.31|299.5|297.9|299.91|298.31|299.5|297.9|0
1643620750000|2022-01-31 09:19:10|299.25|297.65|299.17|297.57|299.33|297.73|299.17|297.57|0
1643620760000|2022-01-31 09:19:20|299.83|298.23|300.41|298.81|300.41|298.81|299.83|298.23|0
1643620770000|2022-01-31 09:19:30|300.49|298.89|300.33|298.73|300.49|298.89|300.33|298.73|0
1643620780000|2022-01-31 09:19:40|300.66|299.06|300.66|299.06|300.66|299.06|300.66|299.06|0
1643620790000|2022-01-31 09:19:50|300.82|299.22|300.82|299.22|300.82|299.22|300.49|298.89|0
1643620800000|2022-01-31 09:20:00|300.66|299.06|300.66|299.06|300.82|299.22|300.66|299.06|0
1643620810000|2022-01-31 09:20:10|300.82|299.22|301.07|299.47|301.07|299.47|300.82|299.22|0
1643620820000|2022-01-31 09:20:20|301.15|299.55|300.9|299.3|301.15|299.55|300.82|299.22|0
1643620830000|2022-01-31 09:20:30|300.99|299.39|301.15|299.55|301.15|299.55|300.82|299.22|0
1643620840000|2022-01-31 09:20:40|301.32|299.72|301.15|299.55|301.32|299.72|301.15|299.55|0
1643620850000|2022-01-31 09:20:50|301.07|299.47|300.82|299.22|301.07|299.47|300.82|299.22|0
1643620860000|2022-01-31 09:21:00|301.15|299.55|301.15|299.55|301.15|299.55|300.82|299.22|0
1643620870000|2022-01-31 09:21:10|300.99|299.39|300.9|299.3|300.99|299.39|300.82|299.22|0
1643620880000|2022-01-31 09:21:20|300.99|299.39|301.15|299.55|301.23|299.63|300.99|299.39|0
1643620890000|2022-01-31 09:21:30|300.99|299.39|300.99|299.39|300.99|299.39|300.99|299.39|0
1643620900000|2022-01-31 09:21:40|300.66|299.06|300.57|298.97|300.66|299.06|300.57|298.97|0
1643620910000|2022-01-31 09:21:50|300.49|298.89|300.65|299.05|300.66|299.06|300.49|298.89|0
1643620920000|2022-01-31 09:22:00|300.82|299.22|300.65|299.05|300.82|299.22|300.65|299.05|0
1643620930000|2022-01-31 09:22:10|300.32|298.72|299.66|298.06|300.32|298.72|299.5|297.9|0
1643620940000|2022-01-31 09:22:20|299.74|298.14|299.66|298.06|299.83|298.23|299.66|298.06|0
1643620950000|2022-01-31 09:22:30|299.33|297.73|299.5|297.9|299.5|297.9|299.33|297.73|0
1643620960000|2022-01-31 09:22:40|299.33|297.73|299.33|297.73|299.49|297.89|299.33|297.73|0
1643620970000|2022-01-31 09:22:50|299.24|297.64|299.41|297.81|299.41|297.81|299.24|297.64|0
1643620980000|2022-01-31 09:23:00|299.33|297.73|299.83|298.23|299.83|298.23|299.33|297.73|0
1643620990000|2022-01-31 09:23:10|299.99|298.39|299.99|298.39|299.99|298.39|299.83|298.23|0
1643621000000|2022-01-31 09:23:20|299.57|297.97|299.49|297.89|299.57|297.97|299.49|297.89|0
1643621010000|2022-01-31 09:23:30|299.66|298.06|299.57|297.97|299.66|298.06|299.57|297.97|0
1643621020000|2022-01-31 09:23:40|299.49|297.89|298.83|297.23|299.49|297.89|298.83|297.23|0
1643621030000|2022-01-31 09:23:50|299|297.4|299|297.4|299.08|297.48|299|297.4|0
1643621040000|2022-01-31 09:24:00|298.83|297.23|298.83|297.23|298.83|297.23|298.83|297.23|0
1643621050000|2022-01-31 09:24:10|299.16|297.56|299.49|297.89|299.49|297.89|299|297.4|0
1643621060000|2022-01-31 09:24:20|299.33|297.73|299.66|298.06|299.82|298.22|299.33|297.73|0
1643621070000|2022-01-31 09:24:30|299.49|297.89|299.82|298.22|299.82|298.22|299.49|297.89|0
1643621080000|2022-01-31 09:24:40|299.9|298.3|300.16|298.56|300.16|298.56|299.9|298.3|0
1643621090000|2022-01-31 09:24:50|299.99|298.39|299.82|298.22|299.99|298.39|299.82|298.22|0
1643621100000|2022-01-31 09:25:00|299.57|297.97|299.49|297.89|299.57|297.97|299.33|297.73|0
1643621110000|2022-01-31 09:25:10|299.16|297.56|299.33|297.73|299.49|297.89|299.16|297.56|0
1643621120000|2022-01-31 09:25:20|299.16|297.56|299|297.4|299.16|297.56|299|297.4|0
1643621130000|2022-01-31 09:25:30|298.83|297.23|299|297.4|299|297.4|298.83|297.23|0
1643621140000|2022-01-31 09:25:40|299.16|297.56|299.49|297.89|299.49|297.89|299.16|297.56|0
1643621150000|2022-01-31 09:25:50|299.66|298.06|299.74|298.14|299.82|298.22|299.66|298.06|0
1643621160000|2022-01-31 09:26:00|299.82|298.22|299.9|298.3|299.9|298.3|299.82|298.22|0
1643621170000|2022-01-31 09:26:10|299.99|298.39|299.82|298.22|299.99|298.39|299.82|298.22|0
1643621180000|2022-01-31 09:26:20|299.66|298.06|299.66|298.06|299.66|298.06|299.57|297.97|0
1643621190000|2022-01-31 09:26:30|299.82|298.22|299.9|298.3|299.9|298.3|299.74|298.14|0
1643621200000|2022-01-31 09:26:40|299.33|297.73|299.16|297.56|299.33|297.73|299|297.4|0
1643621220000|2022-01-31 09:27:00|299.49|297.89|299.16|297.56|299.49|297.89|299.07|297.47|0
1643621230000|2022-01-31 09:27:10|299.33|297.73|299.16|297.56|299.33|297.73|299.16|297.56|0
1643621240000|2022-01-31 09:27:20|299.49|297.89|299.49|297.89|299.49|297.89|299.49|297.89|0
1643621250000|2022-01-31 09:27:30|299.57|297.97|300.15|298.55|300.23|298.63|299.57|297.97|0
1643621260000|2022-01-31 09:27:40|300.32|298.72|300.32|298.72|300.32|298.72|299.99|298.39|0
1643621270000|2022-01-31 09:27:50|300.15|298.55|300.15|298.55|300.15|298.55|300.15|298.55|0
1643621280000|2022-01-31 09:28:00|300.32|298.72|300.32|298.72|300.32|298.72|300.32|298.72|0
1643621290000|2022-01-31 09:28:10|300.4|298.8|300.4|298.8|300.48|298.88|300.32|298.72|0
1643621300000|2022-01-31 09:28:20|300.48|298.88|300.4|298.8|300.56|298.96|300.4|298.8|0
1643621310000|2022-01-31 09:28:30|300.23|298.63|299.9|298.3|300.23|298.63|299.9|298.3|0
1643621320000|2022-01-31 09:28:40|299.99|298.39|299.9|298.3|300.07|298.47|299.82|298.22|0
1643621330000|2022-01-31 09:28:50|299.66|298.06|299.16|297.56|299.66|298.06|299.16|297.56|0
1643621340000|2022-01-31 09:29:00|299.07|297.47|298.99|297.39|299.07|297.47|298.99|297.39|0
1643621350000|2022-01-31 09:29:10|299.07|297.47|299.16|297.56|299.16|297.56|299.07|297.47|0
1643621360000|2022-01-31 09:29:20|299.4|297.8|299.49|297.89|299.49|297.89|299.32|297.72|0
1643621370000|2022-01-31 09:29:30|299.65|298.05|299.82|298.22|299.82|298.22|299.65|298.05|0
1643621380000|2022-01-31 09:29:40|299.65|298.05|299.82|298.22|299.82|298.22|299.65|298.05|0
1643621390000|2022-01-31 09:29:50|300.15|298.55|299.99|298.39|300.15|298.55|299.99|298.39|0
1643621400000|2022-01-31 09:30:00|300.15|298.55|300.32|298.72|300.32|298.72|299.99|298.39|0
1643621410000|2022-01-31 09:30:10|300.15|298.55|300.48|298.88|300.48|298.88|299.99|298.39|0
1643621420000|2022-01-31 09:30:20|300.65|299.05|300.73|299.13|300.73|299.13|300.65|299.05|0
1643621430000|2022-01-31 09:30:30|300.65|299.05|300.73|299.13|300.73|299.13|300.65|299.05|0
1643621440000|2022-01-31 09:30:40|300.65|299.05|300.56|298.96|300.73|299.13|300.56|298.96|0
1643621450000|2022-01-31 09:30:50|299.82|298.22|299.98|298.38|299.98|298.38|299.57|297.97|0
1643621460000|2022-01-31 09:31:00|300.15|298.55|299.98|298.38|300.15|298.55|299.98|298.38|0
1643621470000|2022-01-31 09:31:10|300.06|298.46|299.82|298.22|300.06|298.46|299.82|298.22|0
1643621480000|2022-01-31 09:31:20|299.73|298.13|299.82|298.22|299.9|298.3|299.73|298.13|0
1643621490000|2022-01-31 09:31:30|299.73|298.13|299.65|298.05|299.73|298.13|299.65|298.05|0
1643621500000|2022-01-31 09:31:40|299.82|298.22|299.65|298.05|299.82|298.22|299.65|298.05|0
1643621510000|2022-01-31 09:31:50|299.4|297.8|299.32|297.72|299.4|297.8|299.16|297.56|0
1643621520000|2022-01-31 09:32:00|299.49|297.89|299.16|297.56|299.49|297.89|299.16|297.56|0
1643621530000|2022-01-31 09:32:10|299.07|297.47|299.65|298.05|299.65|298.05|299.07|297.47|0
1643621540000|2022-01-31 09:32:20|299.49|297.89|299.57|297.97|299.57|297.97|299.4|297.8|0
1643621550000|2022-01-31 09:32:30|299.49|297.89|298.99|297.39|299.49|297.89|298.99|297.39|0
1643621560000|2022-01-31 09:32:40|298.82|297.22|298.9|297.3|298.9|297.3|298.82|297.22|0
1643621570000|2022-01-31 09:32:50|298.99|297.39|298.49|296.89|298.99|297.39|298.49|296.89|0
1643621580000|2022-01-31 09:33:00|298.66|297.06|298.57|296.97|298.82|297.22|298.57|296.97|0
1643621590000|2022-01-31 09:33:10|298.16|296.56|298.16|296.56|298.16|296.56|298.16|296.56|0
1643621600000|2022-01-31 09:33:20|298.33|296.73|298.41|296.81|298.49|296.89|298.33|296.73|0
1643621610000|2022-01-31 09:33:30|298.66|297.06|298.49|296.89|298.66|297.06|298.41|296.81|0
1643621620000|2022-01-31 09:33:40|298.66|297.06|298.57|296.97|298.66|297.06|298.57|296.97|0
1643621630000|2022-01-31 09:33:50|298.66|297.06|299.07|297.47|299.07|297.47|298.57|296.97|0
1643621640000|2022-01-31 09:34:00|299.32|297.72|299.15|297.55|299.32|297.72|298.99|297.39|0
1643621650000|2022-01-31 09:34:10|298.99|297.39|299.15|297.55|299.15|297.55|298.99|297.39|0
1643621670000|2022-01-31 09:34:30|299.65|298.05|299.65|298.05|299.65|298.05|299.56|297.96|0
1643621680000|2022-01-31 09:34:40|299.56|297.96|299.65|298.05|299.65|298.05|299.56|297.96|0
1643621690000|2022-01-31 09:34:50|299.82|298.22|299.73|298.13|299.82|298.22|299.73|298.13|0
1643621700000|2022-01-31 09:35:00|299.98|298.38|300.15|298.55|300.15|298.55|299.98|298.38|0
1643621710000|2022-01-31 09:35:10|299.98|298.38|300.81|299.21|300.81|299.21|299.98|298.38|0
1643621720000|2022-01-31 09:35:20|300.64|299.04|300.81|299.21|300.81|299.21|300.64|299.04|0
1643621730000|2022-01-31 09:35:30|300.97|299.37|301.14|299.54|301.14|299.54|300.97|299.37|0
1643621740000|2022-01-31 09:35:40|300.97|299.37|300.97|299.37|301.05|299.45|300.97|299.37|0
1643621750000|2022-01-31 09:35:50|301.31|299.71|301.14|299.54|301.31|299.71|301.14|299.54|0
1643621760000|2022-01-31 09:36:00|301.22|299.62|301.14|299.54|301.31|299.71|301.14|299.54|0
1643621770000|2022-01-31 09:36:10|300.97|299.37|301.14|299.54|301.14|299.54|300.97|299.37|0
1643621780000|2022-01-31 09:36:20|301.31|299.71|301.8|300.2|301.8|300.2|301.31|299.71|0
1643621790000|2022-01-31 09:36:30|301.47|299.87|301.47|299.87|301.64|300.04|301.47|299.87|0
1643621800000|2022-01-31 09:36:40|301.31|299.71|301.31|299.71|301.31|299.71|301.14|299.54|0
1643621810000|2022-01-31 09:36:50|301.05|299.45|300.89|299.29|301.05|299.45|300.89|299.29|0
1643621820000|2022-01-31 09:37:00|300.81|299.21|301.31|299.71|301.31|299.71|300.81|299.21|0
1643621830000|2022-01-31 09:37:10|301.14|299.54|301.14|299.54|301.14|299.54|301.14|299.54|0
1643621840000|2022-01-31 09:37:20|301.31|299.71|301.22|299.62|301.31|299.71|301.14|299.54|0
1643621850000|2022-01-31 09:37:30|301.47|299.87|301.47|299.87|301.64|300.04|301.47|299.87|0
1643621860000|2022-01-31 09:37:40|301.38|299.78|301.3|299.7|301.47|299.87|301.3|299.7|0
1643621870000|2022-01-31 09:37:50|301.14|299.54|300.48|298.88|301.3|299.7|300.48|298.88|0
1643621880000|2022-01-31 09:38:00|300.39|298.79|300.22|298.62|300.39|298.79|300.22|298.62|0
1643621890000|2022-01-31 09:38:10|300.31|298.71|300.64|299.04|300.72|299.12|300.31|298.71|0
1643621900000|2022-01-31 09:38:20|300.72|299.12|300.64|299.04|300.72|299.12|300.64|299.04|0
1643621910000|2022-01-31 09:38:30|300.47|298.87|300.06|298.46|300.47|298.87|300.06|298.46|0
1643621920000|2022-01-31 09:38:40|299.89|298.29|299.81|298.21|299.89|298.29|299.81|298.21|0
1643621930000|2022-01-31 09:38:50|299.98|298.38|300.14|298.54|300.14|298.54|299.98|298.38|0
1643621940000|2022-01-31 09:39:00|300.06|298.46|300.14|298.54|300.14|298.54|299.98|298.38|0
1643621950000|2022-01-31 09:39:10|300.31|298.71|300.14|298.54|300.31|298.71|300.14|298.54|0
1643621960000|2022-01-31 09:39:20|300.06|298.46|300.06|298.46|300.06|298.46|300.06|298.46|0
1643621970000|2022-01-31 09:39:30|299.98|298.38|300.14|298.54|300.31|298.71|299.98|298.38|0
1643621980000|2022-01-31 09:39:40|300.31|298.71|300.31|298.71|300.31|298.71|300.31|298.71|0
1643621990000|2022-01-31 09:39:50|300.81|299.21|300.81|299.21|300.81|299.21|300.81|299.21|0
1643622000000|2022-01-31 09:40:00|300.64|299.04|300.8|299.2|300.8|299.2|300.64|299.04|0
1643622010000|2022-01-31 09:40:10|300.64|299.04|300.64|299.04|300.8|299.2|300.64|299.04|0
1643622020000|2022-01-31 09:40:20|300.55|298.95|300.47|298.87|300.55|298.95|300.47|298.87|0
1643622030000|2022-01-31 09:40:30|300.64|299.04|300.47|298.87|300.64|299.04|300.47|298.87|0
1643622040000|2022-01-31 09:40:40|300.14|298.54|300.14|298.54|300.31|298.71|300.14|298.54|0
1643622050000|2022-01-31 09:40:50|300.22|298.62|300.14|298.54|300.22|298.62|300.14|298.54|0
1643622060000|2022-01-31 09:41:00|299.98|298.38|300.14|298.54|300.14|298.54|299.98|298.38|0
1643622070000|2022-01-31 09:41:10|300.05|298.45|300.14|298.54|300.14|298.54|300.05|298.45|0
1643622080000|2022-01-31 09:41:20|300.47|298.87|300.31|298.71|300.47|298.87|300.31|298.71|0
1643622090000|2022-01-31 09:41:30|300.47|298.87|300.47|298.87|300.47|298.87|300.31|298.71|0
1643622100000|2022-01-31 09:41:40|300.64|299.04|300.64|299.04|300.64|299.04|300.47|298.87|0
1643622110000|2022-01-31 09:41:50|300.47|298.87|300.55|298.95|300.64|299.04|300.47|298.87|0
1643622120000|2022-01-31 09:42:00|300.31|298.71|299.64|298.04|300.31|298.71|299.64|298.04|0
1643622130000|2022-01-31 09:42:10|299.81|298.21|299.81|298.21|299.81|298.21|299.81|298.21|0
1643622140000|2022-01-31 09:42:20|300.14|298.54|300.64|299.04|300.64|299.04|299.81|298.21|0
1643622150000|2022-01-31 09:42:30|300.47|298.87|300.8|299.2|300.8|299.2|300.47|298.87|0
1643622160000|2022-01-31 09:42:40|300.31|298.71|300.97|299.37|300.97|299.37|300.31|298.71|0
1643622170000|2022-01-31 09:42:50|300.88|299.28|301.21|299.61|301.21|299.61|300.8|299.2|0
1643622180000|2022-01-31 09:43:00|301.13|299.53|301.21|299.61|301.3|299.7|301.13|299.53|0
1643622190000|2022-01-31 09:43:10|301.05|299.45|301.63|300.03|301.63|300.03|301.05|299.45|0
1643622200000|2022-01-31 09:43:20|301.47|299.87|301.63|300.03|301.63|300.03|301.47|299.87|0
1643622210000|2022-01-31 09:43:30|301.8|300.2|301.3|299.7|301.8|300.2|301.3|299.7|0
1643622220000|2022-01-31 09:43:40|300.97|299.37|301.05|299.45|301.05|299.45|300.97|299.37|0
1643622230000|2022-01-31 09:43:50|300.97|299.37|301.05|299.45|301.05|299.45|300.97|299.37|0
1643622240000|2022-01-31 09:44:00|301.13|299.53|300.64|299.04|301.13|299.53|300.64|299.04|0
1643622250000|2022-01-31 09:44:10|300.47|298.87|299.97|298.37|300.47|298.87|299.97|298.37|0
1643622260000|2022-01-31 09:44:20|299.72|298.12|298.98|297.38|299.72|298.12|298.98|297.38|0
1643622270000|2022-01-31 09:44:30|298.65|297.05|298.48|296.88|298.65|297.05|298.48|296.88|0
1643622280000|2022-01-31 09:44:40|298.65|297.05|298.73|297.13|298.81|297.21|298.65|297.05|0
1643622290000|2022-01-31 09:44:50|298.65|297.05|298.48|296.88|298.73|297.13|298.48|296.88|0
1643622300000|2022-01-31 09:45:00|298.65|297.05|298.81|297.21|298.98|297.38|298.65|297.05|0
1643622310000|2022-01-31 09:45:10|298.73|297.13|298.98|297.38|299.31|297.71|298.73|297.13|0
1643622320000|2022-01-31 09:45:20|299.06|297.46|299.14|297.54|299.14|297.54|299.06|297.46|0
1643622330000|2022-01-31 09:45:30|299.06|297.46|298.65|297.05|299.14|297.54|298.65|297.05|0
1643622340000|2022-01-31 09:45:40|298.89|297.29|298.98|297.38|298.98|297.38|298.89|297.29|0
1643622350000|2022-01-31 09:45:50|298.81|297.21|298.65|297.05|298.98|297.38|298.65|297.05|0
1643622360000|2022-01-31 09:46:00|298.73|297.13|298.65|297.05|298.73|297.13|298.65|297.05|0
1643622370000|2022-01-31 09:46:10|298.81|297.21|298.81|297.21|298.81|297.21|298.65|297.05|0
1643622380000|2022-01-31 09:46:20|298.73|297.13|298.48|296.88|298.81|297.21|298.48|296.88|0
1643622390000|2022-01-31 09:46:30|298.81|297.21|299.14|297.54|299.14|297.54|298.81|297.21|0
1643622400000|2022-01-31 09:46:40|299.22|297.62|299.22|297.62|299.22|297.62|299.14|297.54|0
1643622410000|2022-01-31 09:46:50|299.14|297.54|299.31|297.71|299.31|297.71|299.14|297.54|0
1643622420000|2022-01-31 09:47:00|299.8|298.2|299.8|298.2|299.8|298.2|299.64|298.04|0
1643622430000|2022-01-31 09:47:10|299.97|298.37|300.22|298.62|300.22|298.62|299.97|298.37|0
1643622440000|2022-01-31 09:47:20|300.3|298.7|300.14|298.54|300.3|298.7|300.14|298.54|0
1643622450000|2022-01-31 09:47:30|300.3|298.7|299.97|298.37|300.3|298.7|299.97|298.37|0
1643622460000|2022-01-31 09:47:40|300.14|298.54|300.47|298.87|300.47|298.87|300.14|298.54|0
1643622470000|2022-01-31 09:47:50|300.63|299.03|300.3|298.7|300.63|299.03|300.3|298.7|0
1643622480000|2022-01-31 09:48:00|300.47|298.87|300.3|298.7|300.47|298.87|300.3|298.7|0
1643622490000|2022-01-31 09:48:10|300.13|298.53|299.64|298.04|300.13|298.53|299.64|298.04|0
1643622500000|2022-01-31 09:48:20|299.8|298.2|300.47|298.87|300.47|298.87|299.8|298.2|0
1643622510000|2022-01-31 09:48:30|300.63|299.03|300.13|298.53|300.63|299.03|300.13|298.53|0
1643622520000|2022-01-31 09:48:40|299.97|298.37|299.47|297.87|299.97|298.37|299.47|297.87|0
1643622530000|2022-01-31 09:48:50|299.72|298.12|299.64|298.04|299.72|298.12|299.64|298.04|0
1643622540000|2022-01-31 09:49:00|299.47|297.87|298.98|297.38|299.47|297.87|298.98|297.38|0
1643622550000|2022-01-31 09:49:10|299.14|297.54|299.14|297.54|299.14|297.54|298.98|297.38|0
1643622560000|2022-01-31 09:49:20|298.98|297.38|298.98|297.38|298.98|297.38|298.98|297.38|0
1643622570000|2022-01-31 09:49:30|299.14|297.54|298.89|297.29|299.14|297.54|298.81|297.21|0
1643622580000|2022-01-31 09:49:40|298.98|297.38|298.98|297.38|299.14|297.54|298.98|297.38|0
1643622590000|2022-01-31 09:49:50|299.05|297.45|299.05|297.45|299.05|297.45|298.97|297.37|0
1643622600000|2022-01-31 09:50:00|298.97|297.37|298.97|297.37|298.97|297.37|298.64|297.04|0
1643622610000|2022-01-31 09:50:10|298.81|297.21|298.97|297.37|298.97|297.37|298.81|297.21|0
1643622620000|2022-01-31 09:50:20|298.81|297.21|299.14|297.54|299.14|297.54|298.81|297.21|0
1643622630000|2022-01-31 09:50:30|299.05|297.45|299.31|297.71|299.31|297.71|299.05|297.45|0
1643622640000|2022-01-31 09:50:40|299.14|297.54|298.81|297.21|299.14|297.54|298.64|297.04|0
1643622650000|2022-01-31 09:50:50|298.64|297.04|298.81|297.21|298.81|297.21|298.64|297.04|0
1643622660000|2022-01-31 09:51:00|298.64|297.04|297.82|296.22|298.64|297.04|297.82|296.22|0
1643622670000|2022-01-31 09:51:10|297.65|296.05|297.82|296.22|297.82|296.22|297.65|296.05|0
1643622680000|2022-01-31 09:51:20|297.9|296.3|297.98|296.38|297.98|296.38|297.9|296.3|0
1643622690000|2022-01-31 09:51:30|297.82|296.22|297.82|296.22|297.82|296.22|297.82|296.22|0
1643622700000|2022-01-31 09:51:40|297.98|296.38|297.82|296.22|298.06|296.46|297.82|296.22|0
1643622710000|2022-01-31 09:51:50|297.98|296.38|297.82|296.22|297.98|296.38|297.82|296.22|0
1643622720000|2022-01-31 09:52:00|297.9|296.3|297.98|296.38|297.98|296.38|297.82|296.22|0
1643622730000|2022-01-31 09:52:10|297.82|296.22|297.82|296.22|297.82|296.22|297.65|296.05|0
1643622740000|2022-01-31 09:52:20|297.65|296.05|295.84|294.24|297.65|296.05|295.84|294.24|0
1643622750000|2022-01-31 09:52:30|295.75|294.15|296.17|294.57|296.17|294.57|295.75|294.15|0
1643622760000|2022-01-31 09:52:40|296.08|294.48|296|294.4|296.17|294.57|296|294.4|0
1643622770000|2022-01-31 09:52:50|296.08|294.48|296|294.4|296.33|294.73|296|294.4|0
1643622780000|2022-01-31 09:53:00|295.59|293.99|295.1|293.5|295.59|293.99|295.1|293.5|0
1643622790000|2022-01-31 09:53:10|294.85|293.25|294.69|293.09|294.85|293.25|294.52|292.92|0
1643622800000|2022-01-31 09:53:20|294.52|292.92|294.69|293.09|294.69|293.09|294.52|292.92|0
1643622810000|2022-01-31 09:53:30|294.44|292.84|294.52|292.92|294.52|292.92|294.36|292.76|0
1643622820000|2022-01-31 09:53:40|294.85|293.25|295.02|293.42|295.02|293.42|294.85|293.25|0
1643622830000|2022-01-31 09:53:50|294.52|292.92|294.52|292.92|294.69|293.09|294.52|292.92|0
1643622840000|2022-01-31 09:54:00|294.77|293.17|294.77|293.17|295.35|293.75|294.77|293.17|0
1643622850000|2022-01-31 09:54:10|295.18|293.58|295.18|293.58|295.18|293.58|295.18|293.58|0
1643622860000|2022-01-31 09:54:20|295.02|293.42|295.18|293.58|295.34|293.74|295.02|293.42|0
1643622870000|2022-01-31 09:54:30|295.34|293.74|295.02|293.42|295.34|293.74|295.02|293.42|0
1643622880000|2022-01-31 09:54:40|295.34|293.74|295.18|293.58|295.34|293.74|295.18|293.58|0
1643622890000|2022-01-31 09:54:50|295.02|293.42|295.18|293.58|295.34|293.74|295.02|293.42|0
1643622900000|2022-01-31 09:55:00|295.09|293.49|294.52|292.92|295.09|293.49|294.52|292.92|0
1643622910000|2022-01-31 09:55:10|294.36|292.76|293.7|292.1|294.36|292.76|293.7|292.1|0
1643622920000|2022-01-31 09:55:20|293.87|292.27|294.52|292.92|294.69|293.09|293.7|292.1|0
1643622930000|2022-01-31 09:55:30|294.36|292.76|294.52|292.92|294.52|292.92|294.36|292.76|0
1643622940000|2022-01-31 09:55:40|294.19|292.59|294.85|293.25|294.85|293.25|294.19|292.59|0
1643622950000|2022-01-31 09:55:50|295.09|293.49|295.18|293.58|295.18|293.58|295.01|293.41|0
1643622960000|2022-01-31 09:56:00|295.34|293.74|295.84|294.24|295.84|294.24|295.34|293.74|0
1643622970000|2022-01-31 09:56:10|295.59|293.99|295.51|293.91|295.67|294.07|295.51|293.91|0
1643622980000|2022-01-31 09:56:20|295.34|293.74|295.34|293.74|295.34|293.74|295.34|293.74|0
1643622990000|2022-01-31 09:56:30|295.51|293.91|295.34|293.74|295.51|293.91|295.34|293.74|0
1643623000000|2022-01-31 09:56:40|295.42|293.82|295.42|293.82|295.42|293.82|295.42|293.82|0
1643623010000|2022-01-31 09:56:50|295.67|294.07|295.84|294.24|295.84|294.24|295.67|294.07|0
1643623020000|2022-01-31 09:57:00|295.67|294.07|295.67|294.07|295.67|294.07|295.67|294.07|0
1643623030000|2022-01-31 09:57:10|295.51|293.91|295.26|293.66|295.67|294.07|295.26|293.66|0
1643623040000|2022-01-31 09:57:20|295.34|293.74|295.26|293.66|295.34|293.74|295.18|293.58|0
1643623050000|2022-01-31 09:57:30|295.18|293.58|295.18|293.58|295.26|293.66|295.18|293.58|0
1643623060000|2022-01-31 09:57:40|295.01|293.41|295.51|293.91|295.51|293.91|295.01|293.41|0
1643623070000|2022-01-31 09:57:50|295.34|293.74|295.18|293.58|295.34|293.74|295.18|293.58|0
1643623080000|2022-01-31 09:58:00|295.34|293.74|295.67|294.07|295.67|294.07|295.34|293.74|0
1643623090000|2022-01-31 09:58:10|295.83|294.23|295.67|294.07|295.83|294.23|295.67|294.07|0
1643623100000|2022-01-31 09:58:20|295.51|293.91|295.34|293.74|295.51|293.91|295.18|293.58|0
1643623110000|2022-01-31 09:58:30|295.67|294.07|296|294.4|296|294.4|295.67|294.07|0
1643623120000|2022-01-31 09:58:40|296.16|294.56|296.16|294.56|296.16|294.56|296.16|294.56|0
1643623130000|2022-01-31 09:58:50|296.33|294.73|296.41|294.81|296.41|294.81|296.33|294.73|0
1643623140000|2022-01-31 09:59:00|296.49|294.89|296.49|294.89|296.66|295.06|296.49|294.89|0
1643623150000|2022-01-31 09:59:10|296.57|294.97|296.82|295.22|296.82|295.22|296.57|294.97|0
1643623160000|2022-01-31 09:59:20|296.49|294.89|296.66|295.06|296.66|295.06|296.49|294.89|0
1643623170000|2022-01-31 09:59:30|296.49|294.89|296.49|294.89|296.49|294.89|296.49|294.89|0
1643623180000|2022-01-31 09:59:40|296.82|295.22|296.99|295.39|296.99|295.39|296.82|295.22|0
1643623190000|2022-01-31 09:59:50|297.15|295.55|297.32|295.72|297.32|295.72|297.15|295.55|0
1643623200000|2022-01-31 10:00:00|297.48|295.88|297.15|295.55|297.48|295.88|297.15|295.55|0
1643623210000|2022-01-31 10:00:10|296.99|295.39|296.99|295.39|297.15|295.55|296.99|295.39|0
1643623220000|2022-01-31 10:00:20|296.9|295.3|296.57|294.97|296.9|295.3|296.57|294.97|0
1643623230000|2022-01-31 10:00:30|296.49|294.89|296.82|295.22|296.82|295.22|296.49|294.89|0
1643623240000|2022-01-31 10:00:40|296.33|294.73|296.4|294.8|296.4|294.8|296.33|294.73|0
1643623250000|2022-01-31 10:00:50|296.33|294.73|296.33|294.73|296.33|294.73|296.33|294.73|0
1643623260000|2022-01-31 10:01:00|296.49|294.89|296.82|295.22|296.82|295.22|296.49|294.89|0
1643623270000|2022-01-31 10:01:10|296.98|295.38|296.82|295.22|296.98|295.38|296.82|295.22|0
1643623280000|2022-01-31 10:01:20|296.9|295.3|296.82|295.22|296.9|295.3|296.65|295.05|0
1643623290000|2022-01-31 10:01:30|296.65|295.05|296.73|295.13|296.82|295.22|296.65|295.05|0
1643623300000|2022-01-31 10:01:40|296.82|295.22|296.82|295.22|296.82|295.22|296.82|295.22|0
1643623310000|2022-01-31 10:01:50|296.73|295.13|296.65|295.05|296.82|295.22|296.65|295.05|0
1643623320000|2022-01-31 10:02:00|296.98|295.38|297.23|295.63|297.23|295.63|296.98|295.38|0
1643623330000|2022-01-31 10:02:10|296.98|295.38|296.98|295.38|297.06|295.46|296.98|295.38|0
1643623340000|2022-01-31 10:02:20|296.4|294.8|296|294.4|296.49|294.89|296|294.4|0
1643623350000|2022-01-31 10:02:30|295.83|294.23|295.83|294.23|295.83|294.23|295.83|294.23|0
1643623360000|2022-01-31 10:02:40|295.67|294.07|295.67|294.07|295.67|294.07|295.67|294.07|0
1643623370000|2022-01-31 10:02:50|295.83|294.23|295.83|294.23|295.83|294.23|295.83|294.23|0
1643623380000|2022-01-31 10:03:00|295.99|294.39|295.99|294.39|295.99|294.39|295.99|294.39|0
1643623390000|2022-01-31 10:03:10|296.16|294.56|296.32|294.72|296.32|294.72|296.16|294.56|0
1643623400000|2022-01-31 10:03:20|296.16|294.56|296.32|294.72|296.32|294.72|295.99|294.39|0
1643623410000|2022-01-31 10:03:30|296.98|295.38|296.82|295.22|296.98|295.38|296.65|295.05|0
1643623420000|2022-01-31 10:03:40|296.9|295.3|296.82|295.22|296.9|295.3|296.65|295.05|0
1643623430000|2022-01-31 10:03:50|296.98|295.38|296.98|295.38|297.15|295.55|296.98|295.38|0
1643623440000|2022-01-31 10:04:00|296.9|295.3|296.98|295.38|296.98|295.38|296.82|295.22|0
1643623450000|2022-01-31 10:04:10|296.9|295.3|297.23|295.63|297.23|295.63|296.82|295.22|0
1643623460000|2022-01-31 10:04:20|297.31|295.71|297.48|295.88|297.48|295.88|297.23|295.63|0
1643623470000|2022-01-31 10:04:30|297.64|296.04|297.64|296.04|297.64|296.04|297.48|295.88|0
1643623480000|2022-01-31 10:04:40|297.72|296.12|297.72|296.12|297.72|296.12|297.72|296.12|0
1643623490000|2022-01-31 10:04:50|297.81|296.21|297.88|296.28|297.97|296.37|297.81|296.21|0
1643623500000|2022-01-31 10:05:00|298.14|296.54|297.81|296.21|298.14|296.54|297.81|296.21|0
1643623510000|2022-01-31 10:05:10|297.64|296.04|297.81|296.21|297.81|296.21|297.64|296.04|0
1643623520000|2022-01-31 10:05:20|297.64|296.04|296.98|295.38|297.64|296.04|296.98|295.38|0
1643623530000|2022-01-31 10:05:30|296.82|295.22|296.98|295.38|296.98|295.38|296.82|295.22|0
1643623540000|2022-01-31 10:05:40|297.15|295.55|296.98|295.38|297.15|295.55|296.89|295.29|0
1643623550000|2022-01-31 10:05:50|297.15|295.55|297.14|295.54|297.31|295.71|297.14|295.54|0
1643623560000|2022-01-31 10:06:00|297.39|295.79|297.31|295.71|297.39|295.79|297.31|295.71|0
1643623570000|2022-01-31 10:06:10|297.14|295.54|296.98|295.38|297.14|295.54|296.98|295.38|0
1643623580000|2022-01-31 10:06:20|296.89|295.29|296.4|294.8|296.89|295.29|296.4|294.8|0
1643623590000|2022-01-31 10:06:30|296.24|294.64|296.81|295.21|296.81|295.21|296.24|294.64|0
1643623600000|2022-01-31 10:06:40|296.89|295.29|296.65|295.05|296.89|295.29|296.65|295.05|0
1643623610000|2022-01-31 10:06:50|296.81|295.21|296.73|295.13|296.98|295.38|296.73|295.13|0
1643623620000|2022-01-31 10:07:00|297.06|295.46|296.73|295.13|297.06|295.46|296.73|295.13|0
1643623630000|2022-01-31 10:07:10|296.81|295.21|296.73|295.13|296.81|295.21|296.73|295.13|0
1643623640000|2022-01-31 10:07:20|296.16|294.56|295.99|294.39|296.16|294.56|295.83|294.23|0
1643623650000|2022-01-31 10:07:30|296.16|294.56|296.16|294.56|296.16|294.56|296.16|294.56|0
1643623660000|2022-01-31 10:07:40|296.07|294.47|295.99|294.39|296.16|294.56|295.99|294.39|0
1643623670000|2022-01-31 10:07:50|295.66|294.06|294.68|293.08|295.66|294.06|294.68|293.08|0
1643623680000|2022-01-31 10:08:00|294.84|293.24|294.92|293.32|294.92|293.32|294.84|293.24|0
1643623690000|2022-01-31 10:08:10|294.84|293.24|295.17|293.57|295.17|293.57|294.84|293.24|0
1643623700000|2022-01-31 10:08:20|295.08|293.48|295.9|294.3|295.99|294.39|295.08|293.48|0
1643623710000|2022-01-31 10:08:30|295.99|294.39|296.15|294.55|296.15|294.55|295.9|294.3|0
1643623720000|2022-01-31 10:08:40|295.99|294.39|295.66|294.06|295.99|294.39|295.66|294.06|0
1643623730000|2022-01-31 10:08:50|295.17|293.57|295.33|293.73|295.33|293.73|295.17|293.57|0
1643623740000|2022-01-31 10:09:00|295.25|293.65|295.5|293.9|295.58|293.98|295.25|293.65|0
1643623750000|2022-01-31 10:09:10|295.66|294.06|295.5|293.9|295.82|294.22|295.5|293.9|0
1643623760000|2022-01-31 10:09:20|295.66|294.06|295.99|294.39|295.99|294.39|295.66|294.06|0
1643623770000|2022-01-31 10:09:30|296.15|294.55|296.15|294.55|296.32|294.72|296.15|294.55|0
1643623780000|2022-01-31 10:09:40|295.99|294.39|295.5|293.9|295.99|294.39|295.5|293.9|0
1643623790000|2022-01-31 10:09:50|295.66|294.06|295.74|294.14|295.82|294.22|295.66|294.06|0
1643623800000|2022-01-31 10:10:00|295.66|294.06|295.41|293.81|295.66|294.06|295.41|293.81|0
1643623810000|2022-01-31 10:10:10|295.5|293.9|295.41|293.81|295.5|293.9|295.33|293.73|0
1643623820000|2022-01-31 10:10:20|295.33|293.73|295.08|293.48|295.33|293.73|295|293.4|0
1643623830000|2022-01-31 10:10:30|294.84|293.24|294.84|293.24|295|293.4|294.84|293.24|0
1643623840000|2022-01-31 10:10:40|294.67|293.07|294.59|292.99|294.67|293.07|294.59|292.99|0
1643623850000|2022-01-31 10:10:50|294.51|292.91|294.67|293.07|294.67|293.07|294.51|292.91|0
1643623860000|2022-01-31 10:11:00|294.34|292.74|293.36|291.76|294.34|292.74|293.36|291.76|0
1643623870000|2022-01-31 10:11:10|293.03|291.43|293.52|291.92|293.52|291.92|293.03|291.43|0
1643623880000|2022-01-31 10:11:20|293.6|292|293.6|292|293.6|292|293.52|291.92|0
1643623890000|2022-01-31 10:11:30|293.69|292.09|293.2|291.6|294.02|292.42|293.2|291.6|0
1643623900000|2022-01-31 10:11:40|293.36|291.76|293.52|291.92|293.52|291.92|293.36|291.76|0
1643623910000|2022-01-31 10:11:50|293.2|291.6|292.54|290.94|293.2|291.6|292.54|290.94|0
1643623920000|2022-01-31 10:12:00|292.71|291.11|292.87|291.27|292.87|291.27|292.54|290.94|0
1643623930000|2022-01-31 10:12:10|292.78|291.18|292.87|291.27|292.95|291.35|292.78|291.18|0
1643623940000|2022-01-31 10:12:20|292.95|291.35|292.71|291.11|292.95|291.35|292.54|290.94|0
1643623950000|2022-01-31 10:12:30|293.2|291.6|292.87|291.27|293.2|291.6|292.87|291.27|0
1643623960000|2022-01-31 10:12:40|293.03|291.43|292.95|291.35|293.03|291.43|292.95|291.35|0
1643623970000|2022-01-31 10:12:50|292.62|291.02|292.7|291.1|292.7|291.1|292.54|290.94|0
1643623980000|2022-01-31 10:13:00|292.62|291.02|292.95|291.35|292.95|291.35|292.62|291.02|0
1643623990000|2022-01-31 10:13:10|293.03|291.43|293.27|291.67|293.36|291.76|293.03|291.43|0
1643624000000|2022-01-31 10:13:20|293.36|291.76|293.69|292.09|293.69|292.09|293.36|291.76|0
1643624010000|2022-01-31 10:13:30|293.36|291.76|292.38|290.78|293.36|291.76|292.38|290.78|0
1643624020000|2022-01-31 10:13:40|292.21|290.61|292.54|290.94|292.54|290.94|292.21|290.61|0
1643624030000|2022-01-31 10:13:50|292.87|291.27|292.87|291.27|293.03|291.43|292.7|291.1|0
1643624040000|2022-01-31 10:14:00|293.19|291.59|293.52|291.92|293.6|292|293.19|291.59|0
1643624050000|2022-01-31 10:14:10|293.69|292.09|294.18|292.58|294.18|292.58|293.69|292.09|0
1643624060000|2022-01-31 10:14:20|294.34|292.74|294.91|293.31|294.91|293.31|294.34|292.74|0
1643624070000|2022-01-31 10:14:30|294.67|293.07|294.83|293.23|294.83|293.23|294.67|293.07|0
1643624080000|2022-01-31 10:14:40|294.75|293.15|294.75|293.15|294.83|293.23|294.67|293.07|0
1643624090000|2022-01-31 10:14:50|294.83|293.23|294.83|293.23|294.83|293.23|294.83|293.23|0
1643624100000|2022-01-31 10:15:00|294.75|293.15|295.16|293.56|295.16|293.56|294.67|293.07|0
1643624110000|2022-01-31 10:15:10|295|293.4|295.49|293.89|295.49|293.89|295|293.4|0
1643624120000|2022-01-31 10:15:20|295.82|294.22|296.15|294.55|296.15|294.55|295.82|294.22|0
1643624130000|2022-01-31 10:15:30|295.98|294.38|296.31|294.71|296.31|294.71|295.98|294.38|0
1643624150000|2022-01-31 10:15:50|296.23|294.63|296.48|294.88|296.48|294.88|296.23|294.63|0
1643624160000|2022-01-31 10:16:00|296.56|294.96|296.72|295.12|296.72|295.12|296.56|294.96|0
1643624170000|2022-01-31 10:16:10|296.48|294.88|296.64|295.04|296.64|295.04|296.48|294.88|0
1643624180000|2022-01-31 10:16:20|296.48|294.88|296.48|294.88|296.48|294.88|296.48|294.88|0
1643624190000|2022-01-31 10:16:30|296.64|295.04|296.97|295.37|296.97|295.37|296.64|295.04|0
1643624200000|2022-01-31 10:16:40|296.88|295.28|296.88|295.28|296.88|295.28|296.88|295.28|0
1643624210000|2022-01-31 10:16:50|296.81|295.21|296.72|295.12|296.81|295.21|296.72|295.12|0
1643624220000|2022-01-31 10:17:00|296.64|295.04|296.56|294.96|296.64|295.04|296.48|294.88|0
1643624230000|2022-01-31 10:17:10|296.48|294.88|296.31|294.71|296.48|294.88|296.31|294.71|0
1643624240000|2022-01-31 10:17:20|295.98|294.38|295.98|294.38|296.23|294.63|295.98|294.38|0
1643624250000|2022-01-31 10:17:30|295.82|294.22|296.15|294.55|296.15|294.55|295.65|294.05|0
1643624260000|2022-01-31 10:17:40|296.31|294.71|296.15|294.55|296.31|294.71|296.15|294.55|0
1643624270000|2022-01-31 10:17:50|295.98|294.38|295.82|294.22|295.98|294.38|295.65|294.05|0
1643624280000|2022-01-31 10:18:00|295.98|294.38|296.31|294.71|296.31|294.71|295.98|294.38|0
1643624290000|2022-01-31 10:18:10|296.15|294.55|296.15|294.55|296.23|294.63|296.15|294.55|0
1643624300000|2022-01-31 10:18:20|296.31|294.71|295.9|294.3|296.31|294.71|295.82|294.22|0
1643624310000|2022-01-31 10:18:30|295.98|294.38|295.98|294.38|295.98|294.38|295.82|294.22|0
1643624320000|2022-01-31 10:18:40|295.82|294.22|295.57|293.97|295.82|294.22|295.49|293.89|0
1643624330000|2022-01-31 10:18:50|295.4|293.8|295.32|293.72|295.4|293.8|295.32|293.72|0
1643624350000|2022-01-31 10:19:10|294.83|293.23|295.49|293.89|295.49|293.89|294.83|293.23|0
1643624360000|2022-01-31 10:19:20|295.32|293.72|295.98|294.38|295.98|294.38|295.32|293.72|0
1643624370000|2022-01-31 10:19:30|296.14|294.54|295.98|294.38|296.14|294.54|295.98|294.38|0
1643624380000|2022-01-31 10:19:40|296.06|294.46|296.31|294.71|296.31|294.71|296.06|294.46|0
1643624390000|2022-01-31 10:19:50|295.82|294.22|295.65|294.05|295.82|294.22|295.65|294.05|0
1643624400000|2022-01-31 10:20:00|295.49|293.89|294.99|293.39|295.49|293.89|294.99|293.39|0
1643624410000|2022-01-31 10:20:10|295.16|293.56|294.5|292.9|295.16|293.56|294.5|292.9|0
1643624420000|2022-01-31 10:20:20|294.66|293.06|294.58|292.98|294.66|293.06|294.58|292.98|0
1643624430000|2022-01-31 10:20:30|294.66|293.06|294.74|293.14|294.74|293.14|294.66|293.06|0
1643624440000|2022-01-31 10:20:40|294.83|293.23|295.49|293.89|295.49|293.89|294.83|293.23|0
1643624450000|2022-01-31 10:20:50|295.65|294.05|295.98|294.38|295.98|294.38|295.65|294.05|0
1643624460000|2022-01-31 10:21:00|295.73|294.13|295.73|294.13|295.73|294.13|295.73|294.13|0
1643624470000|2022-01-31 10:21:10|295.98|294.38|295.56|293.96|296.14|294.54|295.56|293.96|0
1643624480000|2022-01-31 10:21:20|295.49|293.89|295.49|293.89|295.65|294.05|295.49|293.89|0
1643624490000|2022-01-31 10:21:30|295.56|293.96|295.81|294.21|295.81|294.21|295.49|293.89|0
1643624510000|2022-01-31 10:21:50|295.65|294.05|295.32|293.72|295.65|294.05|295.32|293.72|0
1643624520000|2022-01-31 10:22:00|295.23|293.63|294.99|293.39|295.32|293.72|294.99|293.39|0
1643624530000|2022-01-31 10:22:10|294.34|292.74|294.01|292.41|294.34|292.74|293.84|292.24|0
1643624540000|2022-01-31 10:22:20|293.68|292.08|293.84|292.24|294.01|292.41|293.68|292.08|0
1643624550000|2022-01-31 10:22:30|293.68|292.08|293.27|291.67|293.68|292.08|293.27|291.67|0
1643624560000|2022-01-31 10:22:40|293.19|291.59|293.35|291.75|293.35|291.75|293.19|291.59|0
1643624570000|2022-01-31 10:22:50|293.02|291.42|292.94|291.34|293.02|291.42|292.86|291.26|0
1643624580000|2022-01-31 10:23:00|293.02|291.42|292.21|290.61|293.02|291.42|292.21|290.61|0
1643624590000|2022-01-31 10:23:10|292.37|290.77|293.02|291.42|293.02|291.42|292.37|290.77|0
1643624600000|2022-01-31 10:23:20|292.86|291.26|292.94|291.34|293.19|291.59|292.86|291.26|0
1643624610000|2022-01-31 10:23:30|293.19|291.59|293.35|291.75|293.43|291.83|293.19|291.59|0
1643624620000|2022-01-31 10:23:40|293.43|291.83|294.08|292.48|294.08|292.48|293.43|291.83|0
1643624630000|2022-01-31 10:23:50|294.17|292.57|294.08|292.48|294.25|292.65|294.08|292.48|0
1643624640000|2022-01-31 10:24:00|293.92|292.32|294.17|292.57|294.17|292.57|293.84|292.24|0
1643624650000|2022-01-31 10:24:10|294.5|292.9|293.84|292.24|294.5|292.9|293.84|292.24|0
1643624660000|2022-01-31 10:24:20|293.76|292.16|294.01|292.41|294.01|292.41|293.76|292.16|0
1643624670000|2022-01-31 10:24:30|294|292.4|293.76|292.16|294.17|292.57|293.76|292.16|0
1643624680000|2022-01-31 10:24:40|293.84|292.24|294.08|292.48|294.17|292.57|293.84|292.24|0
1643624690000|2022-01-31 10:24:50|294.17|292.57|294.08|292.48|294.17|292.57|293.76|292.16|0
1643624700000|2022-01-31 10:25:00|294|292.4|294|292.4|294|292.4|293.84|292.24|0
1643624710000|2022-01-31 10:25:10|293.92|292.32|294.33|292.73|294.33|292.73|293.92|292.32|0
1643624720000|2022-01-31 10:25:20|294.17|292.57|294.5|292.9|294.5|292.9|294.17|292.57|0
1643624730000|2022-01-31 10:25:30|294.33|292.73|294.66|293.06|294.66|293.06|294.33|292.73|0
1643624740000|2022-01-31 10:25:40|294.5|292.9|294.82|293.22|294.82|293.22|294.5|292.9|0
1643624750000|2022-01-31 10:25:50|294.9|293.3|295.32|293.72|295.32|293.72|294.9|293.3|0
1643624760000|2022-01-31 10:26:00|295.23|293.63|295.81|294.21|295.81|294.21|295.23|293.63|0
1643624770000|2022-01-31 10:26:10|295.48|293.88|295.65|294.05|295.65|294.05|295.48|293.88|0
1643624780000|2022-01-31 10:26:20|295.81|294.21|295.81|294.21|295.81|294.21|295.65|294.05|0
1643624790000|2022-01-31 10:26:30|295.65|294.05|295.15|293.55|295.65|294.05|295.15|293.55|0
1643624800000|2022-01-31 10:26:40|295.07|293.47|294.99|293.39|295.07|293.47|294.66|293.06|0
1643624810000|2022-01-31 10:26:50|295.15|293.55|295.15|293.55|295.15|293.55|295.15|293.55|0
1643624820000|2022-01-31 10:27:00|295.23|293.63|295.15|293.55|295.23|293.63|295.07|293.47|0
1643624830000|2022-01-31 10:27:10|295.23|293.63|295.48|293.88|295.48|293.88|295.23|293.63|0
1643624840000|2022-01-31 10:27:20|295.81|294.21|295.48|293.88|295.81|294.21|295.48|293.88|0
1643624850000|2022-01-31 10:27:30|295.15|293.55|295.32|293.72|295.32|293.72|294.99|293.39|0
1643624860000|2022-01-31 10:27:40|295.15|293.55|295.23|293.63|295.32|293.72|295.07|293.47|0
1643624870000|2022-01-31 10:27:50|295.15|293.55|295.15|293.55|295.15|293.55|295.07|293.47|0
1643624880000|2022-01-31 10:28:00|295.23|293.63|294.66|293.06|295.23|293.63|294.66|293.06|0
1643624890000|2022-01-31 10:28:10|294.99|293.39|294.99|293.39|294.99|293.39|294.99|293.39|0
1643624900000|2022-01-31 10:28:20|294.82|293.22|294.82|293.22|294.82|293.22|294.66|293.06|0
1643624910000|2022-01-31 10:28:30|294.66|293.06|294.66|293.06|294.82|293.22|294.66|293.06|0
1643624920000|2022-01-31 10:28:40|294.49|292.89|294.17|292.57|294.49|292.89|294.17|292.57|0
1643624930000|2022-01-31 10:28:50|294.33|292.73|294.17|292.57|294.49|292.89|294.17|292.57|0
1643624940000|2022-01-31 10:29:00|294.24|292.64|294.08|292.48|294.33|292.73|294.08|292.48|0
1643624950000|2022-01-31 10:29:10|293.84|292.24|293.84|292.24|293.84|292.24|293.67|292.07|0
1643624960000|2022-01-31 10:29:20|293.92|292.32|293.92|292.32|293.92|292.32|293.92|292.32|0
1643624970000|2022-01-31 10:29:30|293.75|292.15|293.67|292.07|293.75|292.15|293.67|292.07|0
1643624980000|2022-01-31 10:29:40|293.51|291.91|293.67|292.07|293.67|292.07|293.51|291.91|0
1643624990000|2022-01-31 10:29:50|293.59|291.99|293.67|292.07|293.67|292.07|293.59|291.99|0
1643625000000|2022-01-31 10:30:00|293.51|291.91|293.67|292.07|293.67|292.07|293.51|291.91|0
1643625010000|2022-01-31 10:30:10|293.84|292.24|293.67|292.07|294|292.4|293.67|292.07|0
1643625020000|2022-01-31 10:30:20|294|292.4|293.84|292.24|294|292.4|293.84|292.24|0
1643625030000|2022-01-31 10:30:30|294|292.4|293.67|292.07|294.24|292.64|293.67|292.07|0
1643625050000|2022-01-31 10:30:50|293.59|291.99|293.51|291.91|293.59|291.99|293.51|291.91|0
1643625060000|2022-01-31 10:31:00|293.34|291.74|293.18|291.58|293.34|291.74|293.18|291.58|0
1643625070000|2022-01-31 10:31:10|293.09|291.49|293.18|291.58|293.18|291.58|292.93|291.33|0
1643625080000|2022-01-31 10:31:20|293.02|291.42|292.69|291.09|293.02|291.42|292.69|291.09|0
1643625090000|2022-01-31 10:31:30|292.85|291.25|292.93|291.33|292.93|291.33|292.85|291.25|0
1643625100000|2022-01-31 10:31:40|293.02|291.42|292.85|291.25|293.09|291.49|292.85|291.25|0
1643625110000|2022-01-31 10:31:50|292.69|291.09|292.69|291.09|292.69|291.09|292.69|291.09|0
1643625120000|2022-01-31 10:32:00|292.52|290.92|293.18|291.58|293.18|291.58|292.52|290.92|0
1643625130000|2022-01-31 10:32:10|293.34|291.74|293.51|291.91|293.67|292.07|293.34|291.74|0
1643625140000|2022-01-31 10:32:20|294|292.4|293.18|291.58|294.16|292.56|293.18|291.58|0
1643625150000|2022-01-31 10:32:30|292.93|291.33|292.85|291.25|293.01|291.41|292.85|291.25|0
1643625160000|2022-01-31 10:32:40|292.36|290.76|292.36|290.76|292.36|290.76|292.2|290.6|0
1643625170000|2022-01-31 10:32:50|292.2|290.6|291.87|290.27|292.2|290.6|291.87|290.27|0
1643625180000|2022-01-31 10:33:00|292.03|290.43|291.54|289.94|292.03|290.43|291.54|289.94|0
1643625190000|2022-01-31 10:33:10|291.38|289.78|291.38|289.78|291.54|289.94|291.22|289.62|0
1643625200000|2022-01-31 10:33:20|291.22|289.62|291.54|289.94|291.54|289.94|291.22|289.62|0
1643625210000|2022-01-31 10:33:30|291.22|289.62|291.54|289.94|291.71|290.11|291.22|289.62|0
1643625220000|2022-01-31 10:33:40|291.46|289.86|291.54|289.94|291.54|289.94|291.38|289.78|0
1643625230000|2022-01-31 10:33:50|291.38|289.78|291.87|290.27|291.87|290.27|291.38|289.78|0
1643625240000|2022-01-31 10:34:00|292.11|290.51|292.03|290.43|292.11|290.51|291.87|290.27|0
1643625250000|2022-01-31 10:34:10|292.2|290.6|292.36|290.76|292.52|290.92|292.2|290.6|0
1643625260000|2022-01-31 10:34:20|292.52|290.92|292.76|291.16|292.85|291.25|292.52|290.92|0
1643625270000|2022-01-31 10:34:30|292.69|291.09|293.34|291.74|293.34|291.74|292.69|291.09|0
1643625280000|2022-01-31 10:34:40|293.5|291.9|293.5|291.9|293.58|291.98|293.5|291.9|0
1643625290000|2022-01-31 10:34:50|293.58|291.98|293.34|291.74|293.58|291.98|293.34|291.74|0
1643625300000|2022-01-31 10:35:00|293.18|291.58|292.52|290.92|293.18|291.58|292.52|290.92|0
1643625310000|2022-01-31 10:35:10|292.19|290.59|291.95|290.35|292.19|290.59|291.87|290.27|0
1643625320000|2022-01-31 10:35:20|292.36|290.76|292.19|290.59|292.36|290.76|292.03|290.43|0
1643625330000|2022-01-31 10:35:30|292.27|290.67|292.52|290.92|292.52|290.92|292.27|290.67|0
1643625340000|2022-01-31 10:35:40|292.36|290.76|292.36|290.76|292.52|290.92|292.19|290.59|0
1643625350000|2022-01-31 10:35:50|292.6|291|292.52|290.92|292.6|291|292.52|290.92|0
1643625360000|2022-01-31 10:36:00|292.85|291.25|291.87|290.27|292.85|291.25|291.87|290.27|0
1643625370000|2022-01-31 10:36:10|292.03|290.43|291.7|290.1|292.03|290.43|291.7|290.1|0
1643625380000|2022-01-31 10:36:20|291.78|290.18|292.03|290.43|292.03|290.43|291.7|290.1|0
1643625390000|2022-01-31 10:36:30|292.19|290.59|292.03|290.43|292.19|290.59|292.03|290.43|0
1643625400000|2022-01-31 10:36:40|291.94|290.34|291.21|289.61|291.94|290.34|291.21|289.61|0
1643625410000|2022-01-31 10:36:50|291.05|289.45|290.72|289.12|291.05|289.45|290.72|289.12|0
1643625420000|2022-01-31 10:37:00|290.4|288.8|290.4|288.8|290.4|288.8|290.23|288.63|0
1643625430000|2022-01-31 10:37:10|290.72|289.12|290.89|289.29|291.05|289.45|290.72|289.12|0
1643625440000|2022-01-31 10:37:20|291.13|289.53|291.45|289.85|291.45|289.85|291.13|289.53|0
1643625450000|2022-01-31 10:37:30|291.54|289.94|291.38|289.78|291.7|290.1|291.38|289.78|0
1643625460000|2022-01-31 10:37:40|291.45|289.85|291.78|290.18|291.78|290.18|291.45|289.85|0
1643625470000|2022-01-31 10:37:50|291.7|290.1|291.87|290.27|291.87|290.27|291.7|290.1|0
1643625480000|2022-01-31 10:38:00|292.03|290.43|291.87|290.27|292.03|290.43|291.87|290.27|0
1643625490000|2022-01-31 10:38:10|291.7|290.1|291.38|289.78|291.7|290.1|291.38|289.78|0
1643625500000|2022-01-31 10:38:20|291.21|289.61|291.05|289.45|291.21|289.61|290.72|289.12|0
1643625510000|2022-01-31 10:38:30|290.96|289.36|290.56|288.96|290.96|289.36|290.56|288.96|0
1643625520000|2022-01-31 10:38:40|290.72|289.12|291.05|289.45|291.05|289.45|290.72|289.12|0
1643625530000|2022-01-31 10:38:50|290.89|289.29|290.4|288.8|290.89|289.29|290.4|288.8|0
1643625540000|2022-01-31 10:39:00|290.72|289.12|291.37|289.77|291.37|289.77|290.72|289.12|0
1643625550000|2022-01-31 10:39:10|291.29|289.69|291.37|289.77|291.37|289.77|291.21|289.61|0
1643625560000|2022-01-31 10:39:20|290.88|289.28|290.88|289.28|290.88|289.28|290.72|289.12|0
1643625570000|2022-01-31 10:39:30|290.72|289.12|290.72|289.12|290.72|289.12|290.56|288.96|0
1643625580000|2022-01-31 10:39:40|290.4|288.8|290.07|288.47|290.4|288.8|290.07|288.47|0
1643625590000|2022-01-31 10:39:50|289.91|288.31|290.07|288.47|290.07|288.47|289.91|288.31|0
1643625600000|2022-01-31 10:40:00|289.98|288.38|289.74|288.14|289.98|288.38|289.74|288.14|0
1643625610000|2022-01-31 10:40:10|289.91|288.31|290.07|288.47|290.23|288.63|289.91|288.31|0
1643625620000|2022-01-31 10:40:20|289.91|288.31|289.74|288.14|289.91|288.31|289.74|288.14|0
1643625630000|2022-01-31 10:40:30|290.07|288.47|289.25|287.65|290.07|288.47|289.25|287.65|0
1643625640000|2022-01-31 10:40:40|289.58|287.98|290.07|288.47|290.07|288.47|289.58|287.98|0
1643625650000|2022-01-31 10:40:50|290.15|288.55|290.72|289.12|290.72|289.12|290.15|288.55|0
1643625660000|2022-01-31 10:41:00|290.56|288.96|290.56|288.96|290.56|288.96|290.39|288.79|0
1643625670000|2022-01-31 10:41:10|290.39|288.79|290.56|288.96|290.56|288.96|290.39|288.79|0
1643625680000|2022-01-31 10:41:20|290.47|288.87|290.56|288.96|290.56|288.96|290.47|288.87|0
1643625690000|2022-01-31 10:41:30|290.72|289.12|291.05|289.45|291.05|289.45|290.72|289.12|0
1643625700000|2022-01-31 10:41:40|291.21|289.61|291.54|289.94|291.54|289.94|291.21|289.61|0
1643625710000|2022-01-31 10:41:50|291.7|290.1|292.19|290.59|292.19|290.59|291.7|290.1|0
1643625720000|2022-01-31 10:42:00|292.03|290.43|292.19|290.59|292.19|290.59|292.03|290.43|0
1643625730000|2022-01-31 10:42:10|292.1|290.5|292.02|290.42|292.19|290.59|292.02|290.42|0
1643625750000|2022-01-31 10:42:30|292.19|290.59|292.52|290.92|292.52|290.92|292.02|290.42|0
1643625760000|2022-01-31 10:42:40|292.35|290.75|292.59|290.99|292.59|290.99|292.35|290.75|0
1643625770000|2022-01-31 10:42:50|292.68|291.08|293.01|291.41|293.33|291.73|292.68|291.08|0
1643625780000|2022-01-31 10:43:00|293.08|291.48|293.17|291.57|293.17|291.57|293.08|291.48|0
1643625790000|2022-01-31 10:43:10|293.5|291.9|293.5|291.9|293.58|291.98|293.5|291.9|0
1643625800000|2022-01-31 10:43:20|293.33|291.73|293.5|291.9|293.66|292.06|293.33|291.73|0
1643625810000|2022-01-31 10:43:30|293.33|291.73|293.25|291.65|293.33|291.73|293.17|291.57|0
1643625820000|2022-01-31 10:43:40|293.17|291.57|293.01|291.41|293.17|291.57|293.01|291.41|0
1643625830000|2022-01-31 10:43:50|293.25|291.65|293.17|291.57|293.25|291.65|293.17|291.57|0
1643625840000|2022-01-31 10:44:00|293|291.4|292.76|291.16|293|291.4|292.68|291.08|0
1643625850000|2022-01-31 10:44:10|292.68|291.08|292.84|291.24|292.84|291.24|292.51|290.91|0
1643625860000|2022-01-31 10:44:20|292.68|291.08|292.68|291.08|292.68|291.08|292.35|290.75|0
1643625870000|2022-01-31 10:44:30|292.84|291.24|292.84|291.24|292.84|291.24|292.68|291.08|0
1643625880000|2022-01-31 10:44:40|292.68|291.08|292.84|291.24|292.84|291.24|292.68|291.08|0
1643625890000|2022-01-31 10:44:50|292.35|290.75|292.51|290.91|292.51|290.91|292.35|290.75|0
1643625900000|2022-01-31 10:45:00|292.59|290.99|292.51|290.91|292.59|290.99|292.35|290.75|0
1643625910000|2022-01-31 10:45:10|292.68|291.08|293.33|291.73|293.33|291.73|292.68|291.08|0
1643625920000|2022-01-31 10:45:20|293.49|291.89|293.33|291.73|293.49|291.89|293.33|291.73|0
1643625930000|2022-01-31 10:45:30|293.49|291.89|293.33|291.73|293.49|291.89|293.33|291.73|0
1643625940000|2022-01-31 10:45:40|293.17|291.57|293.33|291.73|293.33|291.73|293.17|291.57|0
1643625950000|2022-01-31 10:45:50|293.66|292.06|293.82|292.22|293.82|292.22|293.66|292.06|0
1643625960000|2022-01-31 10:46:00|293.57|291.97|294.15|292.55|294.15|292.55|293.57|291.97|0
1643625970000|2022-01-31 10:46:10|294.31|292.71|293.99|292.39|294.31|292.71|293.99|292.39|0
1643625980000|2022-01-31 10:46:20|294.15|292.55|293.99|292.39|294.15|292.55|293.99|292.39|0
1643625990000|2022-01-31 10:46:30|294.06|292.46|293.9|292.3|294.06|292.46|293.9|292.3|0
1643626000000|2022-01-31 10:46:40|293.99|292.39|294.15|292.55|294.15|292.55|293.99|292.39|0
1643626010000|2022-01-31 10:46:50|294.31|292.71|294.15|292.55|294.31|292.71|294.15|292.55|0
1643626020000|2022-01-31 10:47:00|294.31|292.71|293.82|292.22|294.31|292.71|293.82|292.22|0
1643626030000|2022-01-31 10:47:10|293.66|292.06|293.49|291.89|293.82|292.22|293.49|291.89|0
1643626040000|2022-01-31 10:47:20|292.92|291.32|293|291.4|293|291.4|292.75|291.15|0
1643626050000|2022-01-31 10:47:30|292.51|290.91|292.51|290.91|292.67|291.07|292.51|290.91|0
1643626060000|2022-01-31 10:47:40|292.59|290.99|292.59|290.99|292.84|291.24|292.59|290.99|0
1643626070000|2022-01-31 10:47:50|292.35|290.75|292.35|290.75|292.35|290.75|292.18|290.58|0
1643626080000|2022-01-31 10:48:00|292.18|290.58|292.18|290.58|292.35|290.75|292.18|290.58|0
1643626090000|2022-01-31 10:48:10|292.35|290.75|292.43|290.83|292.43|290.83|292.35|290.75|0
1643626100000|2022-01-31 10:48:20|292.51|290.91|292.35|290.75|292.51|290.91|292.18|290.58|0
1643626110000|2022-01-31 10:48:30|292.26|290.66|292.18|290.58|292.26|290.66|292.18|290.58|0
1643626120000|2022-01-31 10:48:40|291.93|290.33|292.02|290.42|292.1|290.5|291.93|290.33|0
1643626130000|2022-01-31 10:48:50|292.1|290.5|291.53|289.93|292.18|290.58|291.53|289.93|0
1643626140000|2022-01-31 10:49:00|291.37|289.77|291.37|289.77|291.37|289.77|291.37|289.77|0
1643626150000|2022-01-31 10:49:10|291.53|289.93|292.35|290.75|292.35|290.75|291.53|289.93|0
1643626160000|2022-01-31 10:49:20|292.51|290.91|294.13|292.53|294.13|292.53|292.51|290.91|0
1643626170000|2022-01-31 10:49:30|294.05|292.45|293.8|292.2|294.05|292.45|293.8|292.2|0
1643626180000|2022-01-31 10:49:40|293.56|291.96|293.72|292.12|293.72|292.12|293.48|291.88|0
1643626190000|2022-01-31 10:49:50|293.8|292.2|293.72|292.12|293.8|292.2|293.72|292.12|0
1643626200000|2022-01-31 10:50:00|293.48|291.88|293.64|292.04|293.64|292.04|293.48|291.88|0
1643626210000|2022-01-31 10:50:10|293.72|292.12|293.48|291.88|293.72|292.12|293.48|291.88|0
1643626220000|2022-01-31 10:50:20|293.64|292.04|293.97|292.37|293.97|292.37|293.64|292.04|0
1643626230000|2022-01-31 10:50:30|293.8|292.2|294.05|292.45|294.13|292.53|293.8|292.2|0
1643626240000|2022-01-31 10:50:40|293.97|292.37|293.88|292.28|293.97|292.37|293.8|292.2|0
1643626250000|2022-01-31 10:50:50|293.97|292.37|293.88|292.28|294.13|292.53|293.88|292.28|0
1643626260000|2022-01-31 10:51:00|293.8|292.2|294.13|292.53|294.13|292.53|293.8|292.2|0
1643626270000|2022-01-31 10:51:10|294.04|292.44|294.13|292.53|294.13|292.53|293.97|292.37|0
1643626280000|2022-01-31 10:51:20|294.04|292.44|294.95|293.35|294.95|293.35|294.04|292.44|0
1643626290000|2022-01-31 10:51:30|294.86|293.26|294.95|293.35|294.95|293.35|294.86|293.26|0
1643626300000|2022-01-31 10:51:40|294.7|293.1|294.29|292.69|294.78|293.18|294.29|292.69|0
1643626310000|2022-01-31 10:51:50|294.21|292.61|294.29|292.69|294.29|292.69|294.13|292.53|0
1643626320000|2022-01-31 10:52:00|294.13|292.53|294.04|292.44|294.13|292.53|294.04|292.44|0
1643626330000|2022-01-31 10:52:10|293.72|292.12|293.64|292.04|293.8|292.2|293.64|292.04|0
1643626340000|2022-01-31 10:52:20|293.48|291.88|292.82|291.22|293.48|291.88|292.82|291.22|0
1643626350000|2022-01-31 10:52:30|292.99|291.39|293.15|291.55|293.15|291.55|292.82|291.22|0
1643626360000|2022-01-31 10:52:40|292.99|291.39|292.66|291.06|292.99|291.39|292.66|291.06|0
1643626370000|2022-01-31 10:52:50|292.82|291.22|292.66|291.06|292.82|291.22|292.66|291.06|0
1643626380000|2022-01-31 10:53:00|292.5|290.9|292.33|290.73|292.5|290.9|292.33|290.73|0
1643626390000|2022-01-31 10:53:10|292.41|290.81|292.33|290.73|292.5|290.9|292.33|290.73|0
1643626400000|2022-01-31 10:53:20|292.17|290.57|292.17|290.57|292.33|290.73|292.17|290.57|0
1643626410000|2022-01-31 10:53:30|292.33|290.73|292.74|291.14|292.74|291.14|292.33|290.73|0
1643626420000|2022-01-31 10:53:40|292.66|291.06|293.15|291.55|293.15|291.55|292.66|291.06|0
1643626430000|2022-01-31 10:53:50|292.98|291.38|292.98|291.38|292.98|291.38|292.98|291.38|0
1643626440000|2022-01-31 10:54:00|293.15|291.55|293.88|292.28|293.88|292.28|293.15|291.55|0
1643626450000|2022-01-31 10:54:10|293.8|292.2|293.64|292.04|293.8|292.2|293.64|292.04|0
1643626460000|2022-01-31 10:54:20|293.8|292.2|293.8|292.2|293.88|292.28|293.72|292.12|0
1643626470000|2022-01-31 10:54:30|293.64|292.04|293.88|292.28|293.96|292.36|293.64|292.04|0
1643626480000|2022-01-31 10:54:40|293.8|292.2|293.15|291.55|293.8|292.2|293.15|291.55|0
1643626490000|2022-01-31 10:54:50|293.39|291.79|293.31|291.71|293.47|291.87|293.31|291.71|0
1643626500000|2022-01-31 10:55:00|293.15|291.55|293.55|291.95|293.64|292.04|293.15|291.55|0
1643626510000|2022-01-31 10:55:10|293.47|291.87|293.31|291.71|293.47|291.87|293.31|291.71|0
1643626520000|2022-01-31 10:55:20|293.22|291.62|293.47|291.87|293.47|291.87|293.22|291.62|0
1643626530000|2022-01-31 10:55:30|293.31|291.71|293.15|291.55|293.31|291.71|292.98|291.38|0
1643626540000|2022-01-31 10:55:40|293.06|291.46|293.15|291.55|293.15|291.55|293.06|291.46|0
1643626550000|2022-01-31 10:55:50|293.22|291.62|293.22|291.62|293.22|291.62|293.22|291.62|0
1643626560000|2022-01-31 10:56:00|293.64|292.04|293.64|292.04|293.64|292.04|293.31|291.71|0
1643626570000|2022-01-31 10:56:10|293.47|291.87|293.47|291.87|293.55|291.95|293.47|291.87|0
1643626580000|2022-01-31 10:56:20|293.64|292.04|293.96|292.36|293.96|292.36|293.64|292.04|0
1643626590000|2022-01-31 10:56:30|294.29|292.69|293.96|292.36|294.29|292.69|293.96|292.36|0
1643626600000|2022-01-31 10:56:40|293.8|292.2|293.15|291.55|293.8|292.2|293.15|291.55|0
1643626610000|2022-01-31 10:56:50|292.98|291.38|292.49|290.89|292.98|291.38|292.33|290.73|0
1643626620000|2022-01-31 10:57:00|292.33|290.73|292.49|290.89|292.49|290.89|292.33|290.73|0
1643626630000|2022-01-31 10:57:10|292.08|290.48|292.24|290.64|292.33|290.73|291.92|290.32|0
1643626640000|2022-01-31 10:57:20|292.49|290.89|292.49|290.89|292.49|290.89|292.49|290.89|0
1643626650000|2022-01-31 10:57:30|292.57|290.97|292.98|291.38|292.98|291.38|292.57|290.97|0
1643626660000|2022-01-31 10:57:40|292.82|291.22|292.98|291.38|292.98|291.38|292.82|291.22|0
1643626680000|2022-01-31 10:58:00|293.06|291.46|292.98|291.38|293.14|291.54|292.82|291.22|0
1643626690000|2022-01-31 10:58:10|293.14|291.54|293.8|292.2|293.8|292.2|293.14|291.54|0
1643626700000|2022-01-31 10:58:20|293.55|291.95|293.63|292.03|293.63|292.03|293.47|291.87|0
1643626710000|2022-01-31 10:58:30|293.31|291.71|293.47|291.87|293.8|292.2|293.31|291.71|0
1643626720000|2022-01-31 10:58:40|293.55|291.95|292.98|291.38|293.55|291.95|292.98|291.38|0
1643626730000|2022-01-31 10:58:50|293.14|291.54|293.14|291.54|293.14|291.54|293.14|291.54|0
1643626740000|2022-01-31 10:59:00|293.47|291.87|293.96|292.36|293.96|292.36|293.47|291.87|0
1643626750000|2022-01-31 10:59:10|294.12|292.52|293.87|292.27|294.12|292.52|293.87|292.27|0
1643626760000|2022-01-31 10:59:20|293.96|292.36|293.87|292.27|293.96|292.36|293.87|292.27|0
1643626770000|2022-01-31 10:59:30|293.63|292.03|293.14|291.54|293.63|292.03|293.14|291.54|0
1643626780000|2022-01-31 10:59:40|293.47|291.87|293.8|292.2|293.87|292.27|293.47|291.87|0
1643626790000|2022-01-31 10:59:50|293.71|292.11|293.8|292.2|293.8|292.2|293.63|292.03|0
1643626800000|2022-01-31 11:00:00|292.82|291.22|292.65|291.05|292.82|291.22|292.65|291.05|0
1643626810000|2022-01-31 11:00:10|292.73|291.13|292.49|290.89|292.73|291.13|292.49|290.89|0
1643626820000|2022-01-31 11:00:20|292.82|291.22|293.38|291.78|293.38|291.78|292.82|291.22|0
1643626830000|2022-01-31 11:00:30|293.47|291.87|293.3|291.7|293.47|291.87|293.3|291.7|0
1643626840000|2022-01-31 11:00:40|293.47|291.87|294.12|292.52|294.12|292.52|293.47|291.87|0
1643626850000|2022-01-31 11:00:50|294.28|292.68|294.12|292.52|294.28|292.68|294.12|292.52|0
1643626860000|2022-01-31 11:01:00|294.28|292.68|294.94|293.34|294.94|293.34|294.28|292.68|0
1643626870000|2022-01-31 11:01:10|295.18|293.58|294.94|293.34|295.18|293.58|294.94|293.34|0
1643626880000|2022-01-31 11:01:20|294.69|293.09|294.77|293.17|294.77|293.17|294.61|293.01|0
1643626890000|2022-01-31 11:01:30|295.18|293.58|295.27|293.67|295.27|293.67|295.18|293.58|0
1643626900000|2022-01-31 11:01:40|295.34|293.74|292.4|290.8|295.34|293.74|292.4|290.8|0
1643626910000|2022-01-31 11:01:50|292.49|290.89|292.65|291.05|292.65|291.05|292.49|290.89|0
1643626920000|2022-01-31 11:02:00|292.49|290.89|292.33|290.73|292.49|290.89|292.33|290.73|0
1643626930000|2022-01-31 11:02:10|291.91|290.31|291.26|289.66|291.91|290.31|291.19|289.59|0
1643626940000|2022-01-31 11:02:20|290.94|289.34|290.78|289.18|290.94|289.34|290.7|289.1|0
1643626950000|2022-01-31 11:02:30|290.94|289.34|291.19|289.59|291.19|289.59|290.94|289.34|0
1643626960000|2022-01-31 11:02:40|291.35|289.75|291.02|289.42|291.35|289.75|291.02|289.42|0
1643626970000|2022-01-31 11:02:50|291.35|289.75|290.86|289.26|291.35|289.75|290.86|289.26|0
1643626980000|2022-01-31 11:03:00|290.7|289.1|291.19|289.59|291.19|289.59|290.7|289.1|0
1643626990000|2022-01-31 11:03:10|291.43|289.83|291.35|289.75|291.59|289.99|291.35|289.75|0
1643627000000|2022-01-31 11:03:20|291.1|289.5|290.86|289.26|291.18|289.58|290.7|289.1|0
1643627010000|2022-01-31 11:03:30|291.02|289.42|290.94|289.34|291.02|289.42|290.86|289.26|0
1643627020000|2022-01-31 11:03:40|290.86|289.26|291.02|289.42|291.02|289.42|290.86|289.26|0
1643627030000|2022-01-31 11:03:50|291.67|290.07|291.67|290.07|291.67|290.07|291.51|289.91|0
1643627040000|2022-01-31 11:04:00|291.51|289.91|291.02|289.42|291.51|289.91|291.02|289.42|0
1643627050000|2022-01-31 11:04:10|290.94|289.34|290.7|289.1|291.02|289.42|290.7|289.1|0
1643627060000|2022-01-31 11:04:20|290.86|289.26|291.67|290.07|292|290.4|290.86|289.26|0
1643627070000|2022-01-31 11:04:30|292|290.4|291.83|290.23|292|290.4|291.67|290.07|0
1643627080000|2022-01-31 11:04:40|291.91|290.31|291.51|289.91|292|290.4|291.51|289.91|0
1643627090000|2022-01-31 11:04:50|291.42|289.82|291.35|289.75|291.59|289.99|291.35|289.75|0
1643627100000|2022-01-31 11:05:00|291.51|289.91|291.67|290.07|291.67|290.07|291.51|289.91|0
1643627110000|2022-01-31 11:05:10|291.51|289.91|291.67|290.07|291.67|290.07|291.51|289.91|0
1643627120000|2022-01-31 11:05:20|291.75|290.15|291.67|290.07|292|290.4|291.67|290.07|0
1643627130000|2022-01-31 11:05:30|291.83|290.23|291.35|289.75|291.83|290.23|291.35|289.75|0
1643627140000|2022-01-31 11:05:40|290.86|289.26|291.1|289.5|291.1|289.5|290.86|289.26|0
1643627150000|2022-01-31 11:05:50|291.02|289.42|291.35|289.75|291.35|289.75|291.02|289.42|0
1643627160000|2022-01-31 11:06:00|291.02|289.42|291.02|289.42|291.35|289.75|291.02|289.42|0
1643627170000|2022-01-31 11:06:10|291.18|289.58|291.18|289.58|291.51|289.91|291.18|289.58|0
1643627180000|2022-01-31 11:06:20|291.26|289.66|291.42|289.82|291.42|289.82|291.26|289.66|0
1643627190000|2022-01-31 11:06:30|291.51|289.91|292.16|290.56|292.16|290.56|291.51|289.91|0
1643627200000|2022-01-31 11:06:40|292.65|291.05|292.4|290.8|292.65|291.05|292.4|290.8|0
1643627210000|2022-01-31 11:06:50|292.32|290.72|292.48|290.88|292.48|290.88|292.32|290.72|0
1643627220000|2022-01-31 11:07:00|292.32|290.72|292|290.4|292.32|290.72|292|290.4|0
1643627230000|2022-01-31 11:07:10|291.83|290.23|292.16|290.56|292.24|290.64|291.83|290.23|0
1643627240000|2022-01-31 11:07:20|292.24|290.64|293.3|291.7|293.3|291.7|292.24|290.64|0
1643627250000|2022-01-31 11:07:30|293.46|291.86|293.3|291.7|293.46|291.86|293.3|291.7|0
1643627260000|2022-01-31 11:07:40|293.46|291.86|293.3|291.7|293.46|291.86|293.21|291.61|0
1643627270000|2022-01-31 11:07:50|293.21|291.61|293.3|291.7|293.3|291.7|293.14|291.54|0
1643627280000|2022-01-31 11:08:00|293.46|291.86|293.79|292.19|293.79|292.19|293.46|291.86|0
1643627290000|2022-01-31 11:08:10|293.62|292.02|293.79|292.19|293.79|292.19|293.46|291.86|0
1643627300000|2022-01-31 11:08:20|293.62|292.02|293.3|291.7|293.62|292.02|293.3|291.7|0
1643627310000|2022-01-31 11:08:30|293.46|291.86|293.54|291.94|293.54|291.94|293.3|291.7|0
1643627320000|2022-01-31 11:08:40|293.46|291.86|293.54|291.94|293.54|291.94|293.46|291.86|0
1643627330000|2022-01-31 11:08:50|293.46|291.86|293.38|291.78|293.46|291.86|293.38|291.78|0
1643627340000|2022-01-31 11:09:00|293.3|291.7|293.7|292.1|293.7|292.1|293.3|291.7|0
1643627350000|2022-01-31 11:09:10|293.62|292.02|293.95|292.35|293.95|292.35|293.62|292.02|0
1643627360000|2022-01-31 11:09:20|294.11|292.51|294.28|292.68|294.28|292.68|294.11|292.51|0
1643627370000|2022-01-31 11:09:30|294.03|292.43|293.95|292.35|294.03|292.43|293.95|292.35|0
1643627380000|2022-01-31 11:09:40|293.79|292.19|293.79|292.19|293.79|292.19|293.79|292.19|0
1643627390000|2022-01-31 11:09:50|293.95|292.35|293.46|291.86|293.95|292.35|293.46|291.86|0
1643627400000|2022-01-31 11:10:00|293.3|291.7|293.46|291.86|293.46|291.86|293.3|291.7|0
1643627410000|2022-01-31 11:10:10|293.62|292.02|293.86|292.26|293.86|292.26|293.54|291.94|0
1643627420000|2022-01-31 11:10:20|294.03|292.43|294.11|292.51|294.28|292.68|294.03|292.43|0
1643627430000|2022-01-31 11:10:30|294.44|292.84|294.52|292.92|294.52|292.92|294.44|292.84|0
1643627440000|2022-01-31 11:10:40|294.44|292.84|293.95|292.35|294.44|292.84|293.95|292.35|0
1643627450000|2022-01-31 11:10:50|293.79|292.19|294.28|292.68|294.28|292.68|293.79|292.19|0
1643627470000|2022-01-31 11:11:10|294.11|292.51|294.28|292.68|294.28|292.68|294.11|292.51|0
1643627480000|2022-01-31 11:11:20|294.44|292.84|293.7|292.1|294.44|292.84|293.62|292.02|0
1643627490000|2022-01-31 11:11:30|293.62|292.02|293.13|291.53|293.62|292.02|292.97|291.37|0
1643627500000|2022-01-31 11:11:40|293.3|291.7|293.46|291.86|293.54|291.94|293.3|291.7|0
1643627510000|2022-01-31 11:11:50|293.21|291.61|292.48|290.88|293.21|291.61|292.48|290.88|0
1643627520000|2022-01-31 11:12:00|292.56|290.96|292.64|291.04|292.64|291.04|292.56|290.96|0
1643627530000|2022-01-31 11:12:10|292.48|290.88|292.64|291.04|292.64|291.04|292.48|290.88|0
1643627540000|2022-01-31 11:12:20|292.48|290.88|292.56|290.96|292.56|290.96|292.48|290.88|0
1643627550000|2022-01-31 11:12:30|292.48|290.88|291.91|290.31|292.48|290.88|291.91|290.31|0
1643627560000|2022-01-31 11:12:40|291.83|290.23|291.83|290.23|291.83|290.23|291.74|290.14|0
1643627570000|2022-01-31 11:12:50|291.09|289.49|289.96|288.36|291.09|289.49|289.88|288.28|0
1643627580000|2022-01-31 11:13:00|290.04|288.44|290.36|288.76|290.36|288.76|289.96|288.36|0
1643627590000|2022-01-31 11:13:10|290.69|289.09|290.77|289.17|291.18|289.58|290.69|289.09|0
1643627600000|2022-01-31 11:13:20|291.01|289.41|291.01|289.41|291.01|289.41|290.93|289.33|0
1643627610000|2022-01-31 11:13:30|290.93|289.33|291.18|289.58|291.18|289.58|290.93|289.33|0
1643627620000|2022-01-31 11:13:40|290.93|289.33|291.01|289.41|291.18|289.58|290.93|289.33|0
1643627630000|2022-01-31 11:13:50|290.69|289.09|290.44|288.84|290.69|289.09|290.44|288.84|0
1643627640000|2022-01-31 11:14:00|290.28|288.68|290.44|288.84|290.44|288.84|290.2|288.6|0
1643627650000|2022-01-31 11:14:10|290.53|288.93|290.69|289.09|290.69|289.09|290.53|288.93|0
1643627660000|2022-01-31 11:14:20|290.6|289|290.53|288.93|290.6|289|290.36|288.76|0
1643627670000|2022-01-31 11:14:30|289.71|288.11|290.12|288.52|290.12|288.52|289.71|288.11|0
1643627680000|2022-01-31 11:14:40|290.2|288.6|290.2|288.6|290.2|288.6|289.95|288.35|0
1643627690000|2022-01-31 11:14:50|289.88|288.28|289.88|288.28|289.88|288.28|289.88|288.28|0
1643627700000|2022-01-31 11:15:00|290.04|288.44|290.2|288.6|290.2|288.6|289.95|288.35|0
1643627710000|2022-01-31 11:15:10|290.28|288.68|290.69|289.09|290.69|289.09|290.28|288.68|0
1643627720000|2022-01-31 11:15:20|290.44|288.84|289.95|288.35|290.44|288.84|289.95|288.35|0
1643627730000|2022-01-31 11:15:30|290.04|288.44|289.87|288.27|290.04|288.44|289.87|288.27|0
1643627740000|2022-01-31 11:15:40|290.04|288.44|290.2|288.6|290.2|288.6|290.04|288.44|0
1643627750000|2022-01-31 11:15:50|290.11|288.51|290.2|288.6|290.2|288.6|289.95|288.35|0
1643627760000|2022-01-31 11:16:00|290.36|288.76|290.52|288.92|290.52|288.92|290.36|288.76|0
1643627770000|2022-01-31 11:16:10|290.28|288.68|290.36|288.76|290.36|288.76|290.28|288.68|0
1643627780000|2022-01-31 11:16:20|290.52|288.92|290.6|289|290.69|289.09|290.52|288.92|0
1643627790000|2022-01-31 11:16:30|290.52|288.92|290.52|288.92|290.69|289.09|290.52|288.92|0
1643627800000|2022-01-31 11:16:40|290.36|288.76|290.69|289.09|290.69|289.09|290.36|288.76|0
1643627810000|2022-01-31 11:16:50|290.85|289.25|290.85|289.25|290.85|289.25|290.69|289.09|0
1643627820000|2022-01-31 11:17:00|291.01|289.41|291.01|289.41|291.01|289.41|290.85|289.25|0
1643627830000|2022-01-31 11:17:10|291.5|289.9|291.66|290.06|291.82|290.22|291.5|289.9|0
1643627840000|2022-01-31 11:17:20|291.82|290.22|291.82|290.22|291.82|290.22|291.82|290.22|0
1643627850000|2022-01-31 11:17:30|291.66|290.06|291.33|289.73|291.66|290.06|291.33|289.73|0
1643627860000|2022-01-31 11:17:40|291.41|289.81|291.82|290.22|291.82|290.22|291.41|289.81|0
1643627870000|2022-01-31 11:17:50|291.74|290.14|291.99|290.39|291.99|290.39|291.74|290.14|0
1643627880000|2022-01-31 11:18:00|291.82|290.22|291.82|290.22|291.9|290.3|291.82|290.22|0
1643627890000|2022-01-31 11:18:10|291.5|289.9|291.58|289.98|291.66|290.06|291.33|289.73|0
1643627900000|2022-01-31 11:18:20|291.41|289.81|291.33|289.73|291.41|289.81|291.33|289.73|0
1643627910000|2022-01-31 11:18:30|291.66|290.06|291.9|290.3|291.98|290.38|291.66|290.06|0
1643627920000|2022-01-31 11:18:40|291.98|290.38|291.9|290.3|292.06|290.46|291.9|290.3|0
1643627930000|2022-01-31 11:18:50|292.06|290.46|291.66|290.06|292.06|290.46|291.66|290.06|0
1643627940000|2022-01-31 11:19:00|291.57|289.97|291.66|290.06|291.66|290.06|291.57|289.97|0
1643627950000|2022-01-31 11:19:10|291.33|289.73|291.82|290.22|291.82|290.22|291.33|289.73|0
1643627960000|2022-01-31 11:19:20|292.15|290.55|291.98|290.38|292.15|290.55|291.82|290.22|0
1643627970000|2022-01-31 11:19:30|292.15|290.55|292.31|290.71|292.64|291.04|292.15|290.55|0
1643627980000|2022-01-31 11:19:40|292.22|290.62|292.22|290.62|292.22|290.62|292.22|290.62|0
1643627990000|2022-01-31 11:19:50|291.98|290.38|291.98|290.38|292.31|290.71|291.98|290.38|0
1643628000000|2022-01-31 11:20:00|291.17|289.57|291.17|289.57|291.17|289.57|291.17|289.57|0
1643628010000|2022-01-31 11:20:10|291.01|289.41|291.17|289.57|291.33|289.73|291.01|289.41|0
1643628020000|2022-01-31 11:20:20|291.09|289.49|291.17|289.57|291.25|289.65|291.09|289.49|0
1643628030000|2022-01-31 11:20:30|291.33|289.73|290.68|289.08|291.33|289.73|290.6|289|0
1643628040000|2022-01-31 11:20:40|291.01|289.41|290.92|289.32|291.17|289.57|290.92|289.32|0
1643628050000|2022-01-31 11:20:50|291.01|289.41|290.92|289.32|291.01|289.41|290.84|289.24|0
1643628060000|2022-01-31 11:21:00|291.01|289.41|291.49|289.89|291.49|289.89|290.84|289.24|0
1643628070000|2022-01-31 11:21:10|291.66|290.06|291.82|290.22|291.82|290.22|291.66|290.06|0
1643628080000|2022-01-31 11:21:20|292.06|290.46|292.15|290.55|292.15|290.55|291.98|290.38|0
1643628090000|2022-01-31 11:21:30|292.22|290.62|292.63|291.03|292.63|291.03|292.15|290.55|0
1643628110000|2022-01-31 11:21:50|292.47|290.87|292.71|291.11|292.8|291.2|292.47|290.87|0
1643628120000|2022-01-31 11:22:00|292.39|290.79|292.47|290.87|292.47|290.87|292.39|290.79|0
1643628130000|2022-01-31 11:22:10|292.63|291.03|292.96|291.36|292.96|291.36|292.63|291.03|0
1643628140000|2022-01-31 11:22:20|293.12|291.52|292.8|291.2|293.12|291.52|292.8|291.2|0
1643628150000|2022-01-31 11:22:30|292.47|290.87|292.22|290.62|292.63|291.03|292.22|290.62|0
1643628160000|2022-01-31 11:22:40|292.14|290.54|291.49|289.89|292.22|290.62|291.49|289.89|0
1643628170000|2022-01-31 11:22:50|291.82|290.22|291.57|289.97|291.82|290.22|291.57|289.97|0
1643628180000|2022-01-31 11:23:00|291.66|290.06|292.31|290.71|292.31|290.71|291.66|290.06|0
1643628190000|2022-01-31 11:23:10|292.22|290.62|292.31|290.71|292.38|290.78|292.22|290.62|0
1643628200000|2022-01-31 11:23:20|292.38|290.78|291.9|290.3|292.38|290.78|291.9|290.3|0
1643628210000|2022-01-31 11:23:30|291.98|290.38|291.98|290.38|292.14|290.54|291.98|290.38|0
1643628220000|2022-01-31 11:23:40|291.82|290.22|291.82|290.22|291.98|290.38|291.82|290.22|0
1643628230000|2022-01-31 11:23:50|291.57|289.97|290.68|289.08|291.57|289.97|290.68|289.08|0
1643628240000|2022-01-31 11:24:00|290.84|289.24|290.68|289.08|290.84|289.24|290.68|289.08|0
1643628260000|2022-01-31 11:24:20|290.76|289.16|291|289.4|291|289.4|290.68|289.08|0
1643628270000|2022-01-31 11:24:30|290.84|289.24|290.27|288.67|291|289.4|290.27|288.67|0
1643628280000|2022-01-31 11:24:40|290.35|288.75|290.35|288.75|290.68|289.08|290.35|288.75|0
1643628290000|2022-01-31 11:24:50|290.52|288.92|290.19|288.59|290.52|288.92|290.19|288.59|0
1643628300000|2022-01-31 11:25:00|290.11|288.51|288.73|287.13|290.11|288.51|288.73|287.13|0
1643628310000|2022-01-31 11:25:10|288.81|287.21|288.81|287.21|288.81|287.21|288.73|287.13|0
1643628320000|2022-01-31 11:25:20|288.41|286.81|289.78|288.18|289.78|288.18|288.41|286.81|0
1643628330000|2022-01-31 11:25:30|290.03|288.43|290.35|288.75|290.35|288.75|289.87|288.27|0
1643628340000|2022-01-31 11:25:40|290.19|288.59|289.87|288.27|290.19|288.59|289.87|288.27|0
1643628350000|2022-01-31 11:25:50|290.03|288.43|290.11|288.51|290.11|288.51|289.7|288.1|0
1643628360000|2022-01-31 11:26:00|290.43|288.83|290.51|288.91|290.51|288.91|290.19|288.59|0
1643628370000|2022-01-31 11:26:10|290.43|288.83|290.19|288.59|290.43|288.83|290.19|288.59|0
1643628380000|2022-01-31 11:26:20|290.11|288.51|290.51|288.91|290.51|288.91|289.94|288.34|0
1643628390000|2022-01-31 11:26:30|290.68|289.08|290.51|288.91|290.68|289.08|290.35|288.75|0
1643628400000|2022-01-31 11:26:40|290.27|288.67|290.19|288.59|290.27|288.67|289.94|288.34|0
1643628410000|2022-01-31 11:26:50|290.43|288.83|290.03|288.43|290.43|288.83|290.03|288.43|0
1643628420000|2022-01-31 11:27:00|289.86|288.26|289.46|287.86|289.94|288.34|289.46|287.86|0
1643628430000|2022-01-31 11:27:10|289.29|287.69|289.22|287.62|289.38|287.78|289.22|287.62|0
1643628440000|2022-01-31 11:27:20|289.38|287.78|289.38|287.78|289.54|287.94|289.38|287.78|0
1643628450000|2022-01-31 11:27:30|289.22|287.62|289.22|287.62|289.22|287.62|289.22|287.62|0
1643628460000|2022-01-31 11:27:40|289.13|287.53|288.89|287.29|289.13|287.53|288.89|287.29|0
1643628470000|2022-01-31 11:27:50|288.81|287.21|289.13|287.53|289.22|287.62|288.81|287.21|0
1643628480000|2022-01-31 11:28:00|289.05|287.45|288.16|286.56|289.05|287.45|288.16|286.56|0
1643628490000|2022-01-31 11:28:10|288.24|286.64|288.24|286.64|288.24|286.64|288|286.4|0
1643628500000|2022-01-31 11:28:20|288.16|286.56|288.08|286.48|288.24|286.64|288.08|286.48|0
1643628510000|2022-01-31 11:28:30|287.92|286.32|287.76|286.16|288.24|286.64|287.76|286.16|0
1643628520000|2022-01-31 11:28:40|287.6|286|287.92|286.32|287.92|286.32|287.43|285.83|0
1643628530000|2022-01-31 11:28:50|287.76|286.16|287.76|286.16|287.92|286.32|287.76|286.16|0
1643628540000|2022-01-31 11:29:00|287.92|286.32|288.32|286.72|288.4|286.8|287.92|286.32|0
1643628550000|2022-01-31 11:29:10|288.24|286.64|288.57|286.97|288.73|287.13|288.24|286.64|0
1643628560000|2022-01-31 11:29:20|288.4|286.8|288.57|286.97|288.57|286.97|288.4|286.8|0
1643628570000|2022-01-31 11:29:30|288.73|287.13|288.73|287.13|289.38|287.78|288.73|287.13|0
1643628580000|2022-01-31 11:29:40|289.05|287.45|289.13|287.53|289.21|287.61|288.97|287.37|0
1643628590000|2022-01-31 11:29:50|289.05|287.45|289.54|287.94|289.54|287.94|289.05|287.45|0
1643628600000|2022-01-31 11:30:00|289.21|287.61|289.54|287.94|289.54|287.94|289.21|287.61|0
1643628610000|2022-01-31 11:30:10|289.86|288.26|289.86|288.26|289.86|288.26|289.86|288.26|0
1643628620000|2022-01-31 11:30:20|290.02|288.42|289.94|288.34|290.02|288.42|289.7|288.1|0
1643628630000|2022-01-31 11:30:30|290.35|288.75|290.51|288.91|290.51|288.91|290.35|288.75|0
1643628640000|2022-01-31 11:30:40|290.43|288.83|290.51|288.91|290.51|288.91|290.19|288.59|0
1643628650000|2022-01-31 11:30:50|290.59|288.99|290.35|288.75|290.59|288.99|290.35|288.75|0
1643628660000|2022-01-31 11:31:00|290.59|288.99|290.75|289.15|290.75|289.15|290.43|288.83|0
1643628670000|2022-01-31 11:31:10|290.51|288.91|290.19|288.59|290.51|288.91|290.19|288.59|0
1643628680000|2022-01-31 11:31:20|289.86|288.26|290.02|288.42|290.02|288.42|289.86|288.26|0
1643628690000|2022-01-31 11:31:30|290.19|288.59|290.19|288.59|290.19|288.59|290.02|288.42|0
1643628700000|2022-01-31 11:31:40|290.18|288.58|290.35|288.75|290.35|288.75|290.18|288.58|0
1643628710000|2022-01-31 11:31:50|290.26|288.66|290.35|288.75|290.35|288.75|290.18|288.58|0
1643628720000|2022-01-31 11:32:00|289.94|288.34|289.86|288.26|290.02|288.42|289.86|288.26|0
1643628730000|2022-01-31 11:32:10|289.7|288.1|289.86|288.26|289.86|288.26|289.37|287.77|0
1643628740000|2022-01-31 11:32:20|290.02|288.42|290.26|288.66|290.35|288.75|290.02|288.42|0
1643628750000|2022-01-31 11:32:30|289.7|288.1|289.7|288.1|289.86|288.26|289.7|288.1|0
1643628760000|2022-01-31 11:32:40|289.54|287.94|288.89|287.29|289.7|288.1|288.89|287.29|0
1643628770000|2022-01-31 11:32:50|288.72|287.12|288.72|287.12|288.72|287.12|288.72|287.12|0
1643628780000|2022-01-31 11:33:00|288.56|286.96|288.24|286.64|288.56|286.96|288.24|286.64|0
1643628790000|2022-01-31 11:33:10|288.4|286.8|289.05|287.45|289.05|287.45|288.4|286.8|0
1643628800000|2022-01-31 11:33:20|289.13|287.53|289.21|287.61|289.21|287.61|289.05|287.45|0
1643628810000|2022-01-31 11:33:30|289.37|287.77|289.21|287.61|289.37|287.77|289.05|287.45|0
1643628820000|2022-01-31 11:33:40|289.37|287.77|289.37|287.77|289.37|287.77|289.37|287.77|0
1643628830000|2022-01-31 11:33:50|289.53|287.93|289.7|288.1|289.7|288.1|289.53|287.93|0
1643628840000|2022-01-31 11:34:00|289.53|287.93|289.53|287.93|289.7|288.1|289.53|287.93|0
1643628850000|2022-01-31 11:34:10|289.21|287.61|288.89|287.29|289.21|287.61|288.89|287.29|0
1643628860000|2022-01-31 11:34:20|289.05|287.45|288.72|287.12|289.05|287.45|288.72|287.12|0
1643628870000|2022-01-31 11:34:30|288.89|287.29|289.05|287.45|289.05|287.45|288.89|287.29|0
1643628880000|2022-01-31 11:34:40|289.37|287.77|289.77|288.17|289.77|288.17|289.37|287.77|0
1643628890000|2022-01-31 11:34:50|289.86|288.26|290.51|288.91|290.51|288.91|289.86|288.26|0
1643628900000|2022-01-31 11:35:00|290.26|288.66|290.34|288.74|290.34|288.74|290.26|288.66|0
1643628910000|2022-01-31 11:35:10|290.18|288.58|290.51|288.91|290.58|288.98|290.18|288.58|0
1643628920000|2022-01-31 11:35:20|290.67|289.07|290.18|288.58|290.67|289.07|290.18|288.58|0
1643628930000|2022-01-31 11:35:30|289.69|288.09|290.18|288.58|290.18|288.58|289.69|288.09|0
1643628940000|2022-01-31 11:35:40|290.1|288.5|290.18|288.58|290.18|288.58|290.02|288.42|0
1643628950000|2022-01-31 11:35:50|289.86|288.26|290.18|288.58|290.18|288.58|289.86|288.26|0
1643628960000|2022-01-31 11:36:00|290.34|288.74|290.34|288.74|290.34|288.74|290.18|288.58|0
1643628970000|2022-01-31 11:36:10|290.1|288.5|289.61|288.01|290.1|288.5|289.61|288.01|0
1643628980000|2022-01-31 11:36:20|289.21|287.61|288.96|287.36|289.21|287.61|288.96|287.36|0
1643628990000|2022-01-31 11:36:30|289.05|287.45|289.05|287.45|289.05|287.45|288.88|287.28|0
1643629000000|2022-01-31 11:36:40|288.88|287.28|288.88|287.28|288.88|287.28|288.88|287.28|0
1643629010000|2022-01-31 11:36:50|289.53|287.93|289.69|288.09|289.86|288.26|289.53|287.93|0
1643629020000|2022-01-31 11:37:00|289.53|287.93|289.69|288.09|289.86|288.26|289.53|287.93|0
1643629030000|2022-01-31 11:37:10|290.34|288.74|290.67|289.07|290.83|289.23|290.02|288.42|0
1643629040000|2022-01-31 11:37:20|290.5|288.9|290.67|289.07|290.83|289.23|290.5|288.9|0
1643629050000|2022-01-31 11:37:30|290.83|289.23|290.5|288.9|290.99|289.39|290.5|288.9|0
1643629060000|2022-01-31 11:37:40|290.26|288.66|290.34|288.74|290.34|288.74|290.26|288.66|0
1643629070000|2022-01-31 11:37:50|290.5|288.9|290.58|288.98|290.58|288.98|290.34|288.74|0
1643629080000|2022-01-31 11:38:00|290.5|288.9|290.09|288.49|290.58|288.98|290.09|288.49|0
1643629090000|2022-01-31 11:38:10|290.02|288.42|290.18|288.58|290.18|288.58|290.02|288.42|0
1643629100000|2022-01-31 11:38:20|290.02|288.42|289.69|288.09|290.02|288.42|289.53|287.93|0
1643629110000|2022-01-31 11:38:30|289.61|288.01|289.85|288.25|289.85|288.25|289.61|288.01|0
1643629120000|2022-01-31 11:38:40|290.09|288.49|290.83|289.23|290.83|289.23|290.09|288.49|0
1643629130000|2022-01-31 11:38:50|290.67|289.07|290.67|289.07|290.67|289.07|290.5|288.9|0
1643629140000|2022-01-31 11:39:00|290.5|288.9|290.5|288.9|290.5|288.9|290.5|288.9|0
1643629150000|2022-01-31 11:39:10|290.34|288.74|290.34|288.74|290.34|288.74|290.34|288.74|0
1643629160000|2022-01-31 11:39:20|290.26|288.66|289.69|288.09|290.26|288.66|289.53|287.93|0
1643629170000|2022-01-31 11:39:30|289.85|288.25|289.37|287.77|289.85|288.25|289.37|287.77|0
1643629180000|2022-01-31 11:39:40|289.53|287.93|289.61|288.01|289.61|288.01|289.53|287.93|0
1643629190000|2022-01-31 11:39:50|289.53|287.93|289.2|287.6|289.53|287.93|289.2|287.6|0
1643629200000|2022-01-31 11:40:00|289.69|288.09|289.37|287.77|289.69|288.09|289.37|287.77|0
1643629210000|2022-01-31 11:40:10|289.53|287.93|289.44|287.84|289.77|288.17|289.44|287.84|0
1643629220000|2022-01-31 11:40:20|289.53|287.93|289.53|287.93|289.53|287.93|289.37|287.77|0
1643629230000|2022-01-31 11:40:30|289.44|287.84|290.01|288.41|290.01|288.41|289.44|287.84|0
1643629240000|2022-01-31 11:40:40|289.37|287.77|289.04|287.44|289.37|287.77|288.8|287.2|0
1643629250000|2022-01-31 11:40:50|289.12|287.52|289.04|287.44|289.12|287.52|288.88|287.28|0
1643629260000|2022-01-31 11:41:00|288.96|287.36|288.96|287.36|289.2|287.6|288.96|287.36|0
1643629270000|2022-01-31 11:41:10|289.04|287.44|289.69|288.09|289.93|288.33|289.04|287.44|0
1643629280000|2022-01-31 11:41:20|290.01|288.41|289.85|288.25|290.01|288.41|289.85|288.25|0
1643629290000|2022-01-31 11:41:30|290.01|288.41|290.18|288.58|290.18|288.58|289.85|288.25|0
1643629300000|2022-01-31 11:41:40|290.42|288.82|290.18|288.58|290.42|288.82|290.18|288.58|0
1643629310000|2022-01-31 11:41:50|290.5|288.9|290.34|288.74|290.5|288.9|290.34|288.74|0
1643629320000|2022-01-31 11:42:00|290.18|288.58|290.18|288.58|290.18|288.58|290.18|288.58|0
1643629330000|2022-01-31 11:42:10|290.34|288.74|290.34|288.74|290.34|288.74|290.01|288.41|0
1643629340000|2022-01-31 11:42:20|290.58|288.98|290.5|288.9|290.58|288.98|290.42|288.82|0
1643629350000|2022-01-31 11:42:30|290.42|288.82|289.36|287.76|290.42|288.82|289.36|287.76|0
1643629360000|2022-01-31 11:42:40|289.28|287.68|289.2|287.6|289.28|287.68|289.2|287.6|0
1643629370000|2022-01-31 11:42:50|289.36|287.76|289.36|287.76|289.36|287.76|289.36|287.76|0
1643629380000|2022-01-31 11:43:00|289.2|287.6|288.96|287.36|289.2|287.6|288.96|287.36|0
1643629390000|2022-01-31 11:43:10|289.28|287.68|289.2|287.6|289.28|287.68|289.04|287.44|0
1643629400000|2022-01-31 11:43:20|289.36|287.76|289.12|287.52|289.36|287.76|289.12|287.52|0
1643629410000|2022-01-31 11:43:30|289.2|287.6|289.04|287.44|289.2|287.6|288.96|287.36|0
1643629420000|2022-01-31 11:43:40|289.12|287.52|289.69|288.09|289.69|288.09|289.12|287.52|0
1643629430000|2022-01-31 11:43:50|289.85|288.25|290.01|288.41|290.01|288.41|289.85|288.25|0
1643629440000|2022-01-31 11:44:00|289.85|288.25|289.2|287.6|290.01|288.41|289.2|287.6|0
1643629450000|2022-01-31 11:44:10|289.36|287.76|289.36|287.76|289.36|287.76|289.36|287.76|0
1643629460000|2022-01-31 11:44:20|289.28|287.68|288.31|286.71|289.28|287.68|288.31|286.71|0
1643629470000|2022-01-31 11:44:30|288.39|286.79|288.55|286.95|288.55|286.95|288.39|286.79|0
1643629480000|2022-01-31 11:44:40|288.39|286.79|288.39|286.79|288.71|287.11|288.39|286.79|0
1643629490000|2022-01-31 11:44:50|288.07|286.47|287.91|286.31|288.07|286.47|287.91|286.31|0
1643629500000|2022-01-31 11:45:00|288.07|286.47|287.74|286.14|288.07|286.47|287.74|286.14|0
1643629510000|2022-01-31 11:45:10|287.82|286.22|288.39|286.79|288.39|286.79|287.82|286.22|0
1643629520000|2022-01-31 11:45:20|288.55|286.95|288.55|286.95|288.71|287.11|288.39|286.79|0
1643629530000|2022-01-31 11:45:30|288.47|286.87|288.31|286.71|288.47|286.87|288.31|286.71|0
1643629540000|2022-01-31 11:45:40|288.55|286.95|289.52|287.92|289.52|287.92|288.55|286.95|0
1643629550000|2022-01-31 11:45:50|289.6|288|289.36|287.76|289.6|288|289.2|287.6|0
1643629560000|2022-01-31 11:46:00|289.2|287.6|289.52|287.92|289.69|288.09|289.2|287.6|0
1643629570000|2022-01-31 11:46:10|289.28|287.68|289.28|287.68|289.44|287.84|289.28|287.68|0
1643629580000|2022-01-31 11:46:20|289.36|287.76|289.44|287.84|289.44|287.84|289.36|287.76|0
1643629590000|2022-01-31 11:46:30|289.52|287.92|289.04|287.44|289.52|287.92|289.04|287.44|0
1643629600000|2022-01-31 11:46:40|288.87|287.27|288.47|286.87|288.87|287.27|288.47|286.87|0
1643629610000|2022-01-31 11:46:50|288.55|286.95|288.39|286.79|288.55|286.95|288.23|286.63|0
1643629620000|2022-01-31 11:47:00|288.47|286.87|288.63|287.03|288.71|287.11|288.39|286.79|0
1643629630000|2022-01-31 11:47:10|288.95|287.35|289.44|287.84|289.44|287.84|288.87|287.27|0
1643629640000|2022-01-31 11:47:20|289.52|287.92|289.28|287.68|289.52|287.92|289.28|287.68|0
1643629650000|2022-01-31 11:47:30|289.52|287.92|289.92|288.32|289.92|288.32|289.36|287.76|0
1643629660000|2022-01-31 11:47:40|289.76|288.16|289.68|288.08|290.01|288.41|289.68|288.08|0
1643629670000|2022-01-31 11:47:50|289.85|288.25|289.68|288.08|289.85|288.25|289.44|287.84|0
1643629680000|2022-01-31 11:48:00|289.52|287.92|289.04|287.44|289.52|287.92|289.04|287.44|0
1643629690000|2022-01-31 11:48:10|288.87|287.27|288.55|286.95|288.87|287.27|288.55|286.95|0
1643629700000|2022-01-31 11:48:20|288.87|287.27|288.71|287.11|288.87|287.27|288.71|287.11|0
1643629710000|2022-01-31 11:48:30|288.55|286.95|289.03|287.43|289.2|287.6|288.55|286.95|0
1643629720000|2022-01-31 11:48:40|289.11|287.51|289.68|288.08|289.68|288.08|289.11|287.51|0
1643629730000|2022-01-31 11:48:50|289.36|287.76|289.52|287.92|289.52|287.92|289.36|287.76|0
1643629740000|2022-01-31 11:49:00|289.6|288|289.36|287.76|289.68|288.08|289.36|287.76|0
1643629750000|2022-01-31 11:49:10|289.03|287.43|289.2|287.6|289.36|287.76|289.03|287.43|0
1643629760000|2022-01-31 11:49:20|289.27|287.67|289.03|287.43|289.27|287.67|289.03|287.43|0
1643629770000|2022-01-31 11:49:30|289.2|287.6|289.27|287.67|289.27|287.67|289.2|287.6|0
1643629780000|2022-01-31 11:49:40|289.36|287.76|289.2|287.6|289.36|287.76|289.2|287.6|0
1643629790000|2022-01-31 11:49:50|289.03|287.43|289.27|287.67|289.27|287.67|288.87|287.27|0
1643629800000|2022-01-31 11:50:00|289.11|287.51|289.11|287.51|289.2|287.6|289.03|287.43|0
1643629810000|2022-01-31 11:50:10|289.27|287.67|289.84|288.24|289.84|288.24|289.2|287.6|0
1643629820000|2022-01-31 11:50:20|290.01|288.41|289.84|288.24|290.08|288.48|289.84|288.24|0
1643629830000|2022-01-31 11:50:30|289.68|288.08|289.68|288.08|289.84|288.24|289.68|288.08|0
1643629840000|2022-01-31 11:50:40|289.52|287.92|289.68|288.08|289.76|288.16|289.52|287.92|0
1643629850000|2022-01-31 11:50:50|289.52|287.92|289.68|288.08|289.68|288.08|289.52|287.92|0
1643629860000|2022-01-31 11:51:00|289.84|288.24|289.84|288.24|289.84|288.24|289.84|288.24|0
1643629870000|2022-01-31 11:51:10|290.01|288.41|290.17|288.57|290.17|288.57|290.01|288.41|0
1643629880000|2022-01-31 11:51:20|289.92|288.32|290.08|288.48|290.08|288.48|289.92|288.32|0
1643629890000|2022-01-31 11:51:30|290.17|288.57|290.17|288.57|290.17|288.57|290.17|288.57|0
1643629900000|2022-01-31 11:51:40|290|288.4|289.76|288.16|290|288.4|289.76|288.16|0
1643629910000|2022-01-31 11:51:50|289.84|288.24|290|288.4|290.17|288.57|289.84|288.24|0
1643629920000|2022-01-31 11:52:00|289.84|288.24|289.36|287.76|289.84|288.24|289.27|287.67|0
1643629930000|2022-01-31 11:52:10|289.68|288.08|289.68|288.08|289.68|288.08|289.68|288.08|0
1643629940000|2022-01-31 11:52:20|289.52|287.92|290|288.4|290|288.4|289.52|287.92|0
1643629950000|2022-01-31 11:52:30|289.76|288.16|290|288.4|290.17|288.57|289.76|288.16|0
1643629960000|2022-01-31 11:52:40|290.17|288.57|290|288.4|290.17|288.57|290|288.4|0
1643629970000|2022-01-31 11:52:50|290.17|288.57|290.08|288.48|290.17|288.57|290|288.4|0
1643629980000|2022-01-31 11:53:00|290.17|288.57|290.98|289.38|290.98|289.38|290.17|288.57|0
1643629990000|2022-01-31 11:53:10|291.14|289.54|291.06|289.46|291.14|289.54|291.06|289.46|0
1643630000000|2022-01-31 11:53:20|291.14|289.54|290.98|289.38|291.22|289.62|290.98|289.38|0
1643630010000|2022-01-31 11:53:30|291.06|289.46|290.33|288.73|291.06|289.46|290.33|288.73|0
1643630020000|2022-01-31 11:53:40|290.17|288.57|290.33|288.73|290.33|288.73|290|288.4|0
1643630030000|2022-01-31 11:53:50|290.17|288.57|290.24|288.64|290.33|288.73|290.17|288.57|0
1643630040000|2022-01-31 11:54:00|290.33|288.73|290.17|288.57|290.33|288.73|290.08|288.48|0
1643630050000|2022-01-31 11:54:10|289.84|288.24|289.35|287.75|289.84|288.24|289.35|287.75|0
1643630060000|2022-01-31 11:54:20|289.19|287.59|289.52|287.92|289.68|288.08|289.19|287.59|0
1643630070000|2022-01-31 11:54:30|289.35|287.75|289.52|287.92|289.52|287.92|289.35|287.75|0
1643630080000|2022-01-31 11:54:40|289.35|287.75|289.68|288.08|289.68|288.08|289.35|287.75|0
1643630090000|2022-01-31 11:54:50|289.84|288.24|289.52|287.92|289.84|288.24|289.52|287.92|0
1643630100000|2022-01-31 11:55:00|289.59|287.99|289.68|288.08|289.68|288.08|289.59|287.99|0
1643630110000|2022-01-31 11:55:10|289.52|287.92|289.68|288.08|289.68|288.08|289.52|287.92|0
1643630120000|2022-01-31 11:55:20|289.84|288.24|290.16|288.56|290.16|288.56|289.84|288.24|0
1643630130000|2022-01-31 11:55:30|290|288.4|290.08|288.48|290.16|288.56|290|288.4|0
1643630140000|2022-01-31 11:55:40|290.24|288.64|290.49|288.89|290.49|288.89|290.16|288.56|0
1643630150000|2022-01-31 11:55:50|290.98|289.38|290.98|289.38|290.98|289.38|290.81|289.21|0
1643630160000|2022-01-31 11:56:00|291.05|289.45|290.98|289.38|291.14|289.54|290.98|289.38|0
1643630170000|2022-01-31 11:56:10|290.33|288.73|290.81|289.21|290.81|289.21|290.33|288.73|0
1643630180000|2022-01-31 11:56:20|290.98|289.38|291.14|289.54|291.14|289.54|290.98|289.38|0
1643630190000|2022-01-31 11:56:30|291.38|289.78|291.14|289.54|291.38|289.78|290.98|289.38|0
1643630200000|2022-01-31 11:56:40|291.3|289.7|291.46|289.86|291.54|289.94|291.3|289.7|0
1643630210000|2022-01-31 11:56:50|291.63|290.03|291.46|289.86|291.79|290.19|291.46|289.86|0
1643630220000|2022-01-31 11:57:00|291.63|290.03|291.46|289.86|291.63|290.03|291.3|289.7|0
1643630230000|2022-01-31 11:57:10|291.22|289.62|291.38|289.78|291.38|289.78|291.14|289.54|0
1643630240000|2022-01-31 11:57:20|291.3|289.7|291.3|289.7|291.3|289.7|290.97|289.37|0
1643630250000|2022-01-31 11:57:30|291.46|289.86|291.46|289.86|291.46|289.86|291.46|289.86|0
1643630260000|2022-01-31 11:57:40|291.38|289.78|291.21|289.61|291.38|289.78|291.21|289.61|0
1643630270000|2022-01-31 11:57:50|291.3|289.7|290.97|289.37|291.3|289.7|290.97|289.37|0
1643630280000|2022-01-31 11:58:00|290.89|289.29|290.81|289.21|291.14|289.54|290.81|289.21|0
1643630290000|2022-01-31 11:58:10|290.65|289.05|290.65|289.05|290.81|289.21|290.65|289.05|0
1643630300000|2022-01-31 11:58:20|290.81|289.21|290.49|288.89|290.81|289.21|290.49|288.89|0
1643630310000|2022-01-31 11:58:30|290.73|289.13|290.32|288.72|290.73|289.13|290.32|288.72|0
1643630320000|2022-01-31 11:58:40|290.4|288.8|290.16|288.56|290.49|288.89|290.16|288.56|0
1643630330000|2022-01-31 11:58:50|290.32|288.72|290.32|288.72|290.32|288.72|290.16|288.56|0
1643630340000|2022-01-31 11:59:00|290.4|288.8|290.16|288.56|290.4|288.8|290.16|288.56|0
1643630350000|2022-01-31 11:59:10|289.67|288.07|289.51|287.91|289.67|288.07|289.35|287.75|0
1643630360000|2022-01-31 11:59:20|289.35|287.75|289.43|287.83|289.67|288.07|289.35|287.75|0
1643630370000|2022-01-31 11:59:30|289.51|287.91|289.67|288.07|289.67|288.07|289.51|287.91|0
1643630380000|2022-01-31 11:59:40|289.91|288.31|290|288.4|290.16|288.56|289.91|288.31|0
1643630390000|2022-01-31 11:59:50|290.32|288.72|290.32|288.72|290.48|288.88|290.32|288.72|0
1643630400000|2022-01-31 12:00:00|290.48|288.88|291.3|289.7|291.3|289.7|290.48|288.88|0
1643630410000|2022-01-31 12:00:10|291.38|289.78|291.13|289.53|291.38|289.78|291.13|289.53|0
1643630420000|2022-01-31 12:00:20|291.3|289.7|291.21|289.61|291.46|289.86|291.21|289.61|0
1643630430000|2022-01-31 12:00:30|290.4|288.8|290.16|288.56|290.4|288.8|290.16|288.56|0
1643630440000|2022-01-31 12:00:40|290|288.4|289.83|288.23|290|288.4|289.35|287.75|0
1643630450000|2022-01-31 12:00:50|289.91|288.31|289.83|288.23|289.91|288.31|289.67|288.07|0
1643630460000|2022-01-31 12:01:00|290.32|288.72|290.81|289.21|290.81|289.21|290.32|288.72|0
1643630470000|2022-01-31 12:01:10|290.48|288.88|290.48|288.88|290.48|288.88|290.32|288.72|0
1643630480000|2022-01-31 12:01:20|290.32|288.72|290.65|289.05|290.65|289.05|290.32|288.72|0
1643630490000|2022-01-31 12:01:30|290.56|288.96|290.48|288.88|290.56|288.96|290.48|288.88|0
1643630500000|2022-01-31 12:01:40|290.72|289.12|290.65|289.05|290.81|289.21|290.65|289.05|0
1643630510000|2022-01-31 12:01:50|290.56|288.96|290.65|289.05|290.65|289.05|290.56|288.96|0
1643630520000|2022-01-31 12:02:00|290.81|289.21|290.32|288.72|290.81|289.21|290.32|288.72|0
1643630530000|2022-01-31 12:02:10|290.48|288.88|290.48|288.88|290.48|288.88|290.48|288.88|0
1643630540000|2022-01-31 12:02:20|290.64|289.04|289.75|288.15|290.64|289.04|289.75|288.15|0
1643630550000|2022-01-31 12:02:30|289.67|288.07|289.75|288.15|289.75|288.15|289.59|287.99|0
1643630560000|2022-01-31 12:02:40|289.83|288.23|289.51|287.91|289.83|288.23|289.51|287.91|0
1643630570000|2022-01-31 12:02:50|289.35|287.75|289.75|288.15|289.91|288.31|289.35|287.75|0
1643630580000|2022-01-31 12:03:00|289.67|288.07|289.59|287.99|289.67|288.07|289.51|287.91|0
1643630590000|2022-01-31 12:03:10|289.51|287.91|289.51|287.91|289.51|287.91|289.51|287.91|0
1643630600000|2022-01-31 12:03:20|289.35|287.75|289.02|287.42|289.35|287.75|289.02|287.42|0
1643630610000|2022-01-31 12:03:30|288.86|287.26|288.37|286.77|288.86|287.26|288.29|286.69|0
1643630620000|2022-01-31 12:03:40|288.86|287.26|288.86|287.26|289.02|287.42|288.86|287.26|0
1643630630000|2022-01-31 12:03:50|288.54|286.94|288.29|286.69|288.54|286.94|288.29|286.69|0
1643630640000|2022-01-31 12:04:00|288.21|286.61|288.37|286.77|288.37|286.77|288.21|286.61|0
1643630650000|2022-01-31 12:04:10|288.54|286.94|288.54|286.94|288.54|286.94|288.54|286.94|0
1643630660000|2022-01-31 12:04:20|288.45|286.85|288.21|286.61|288.45|286.85|288.21|286.61|0
1643630670000|2022-01-31 12:04:30|288.29|286.69|288.21|286.61|288.29|286.69|288.21|286.61|0
1643630680000|2022-01-31 12:04:40|288.61|287.01|287.89|286.29|288.61|287.01|287.89|286.29|0
1643630690000|2022-01-31 12:04:50|287.73|286.13|286.43|284.83|287.73|286.13|286.43|284.83|0
1643630700000|2022-01-31 12:05:00|285.95|284.35|285.15|283.55|285.95|284.35|285.15|283.55|0
1643630710000|2022-01-31 12:05:10|285.47|283.87|285.95|284.35|285.95|284.35|285.47|283.87|0
1643630720000|2022-01-31 12:05:20|286.43|284.83|286.43|284.83|286.92|285.32|286.43|284.83|0
1643630730000|2022-01-31 12:05:30|286.27|284.67|286.27|284.67|286.27|284.67|286.11|284.51|0
1643630740000|2022-01-31 12:05:40|286.19|284.59|286.11|284.51|286.19|284.59|286.11|284.51|0
1643630750000|2022-01-31 12:05:50|285.95|284.35|286.11|284.51|286.43|284.83|285.95|284.35|0
1643630760000|2022-01-31 12:06:00|286.43|284.83|285.63|284.03|286.43|284.83|285.63|284.03|0
1643630770000|2022-01-31 12:06:10|285.79|284.19|285.47|283.87|285.79|284.19|285.47|283.87|0
1643630780000|2022-01-31 12:06:20|285.63|284.03|285.79|284.19|285.79|284.19|285.63|284.03|0
1643630790000|2022-01-31 12:06:30|285.63|284.03|285.31|283.71|285.63|284.03|285.31|283.71|0
1643630800000|2022-01-31 12:06:40|285.3|283.7|285.14|283.54|285.3|283.7|285.14|283.54|0
1643630810000|2022-01-31 12:06:50|285.22|283.62|284.98|283.38|285.22|283.62|284.98|283.38|0
1643630820000|2022-01-31 12:07:00|284.5|282.9|285.3|283.7|285.3|283.7|284.5|282.9|0
1643630830000|2022-01-31 12:07:10|284.82|283.22|284.5|282.9|284.82|283.22|284.5|282.9|0
1643630840000|2022-01-31 12:07:20|283.86|282.26|283.7|282.1|284.02|282.42|283.7|282.1|0
1643630850000|2022-01-31 12:07:30|283.61|282.01|283.54|281.94|283.61|282.01|283.54|281.94|0
1643630860000|2022-01-31 12:07:40|283.38|281.78|283.86|282.26|283.86|282.26|283.38|281.78|0
1643630870000|2022-01-31 12:07:50|283.7|282.1|283.54|281.94|283.7|282.1|283.38|281.78|0
1643630880000|2022-01-31 12:08:00|283.22|281.62|283.38|281.78|283.38|281.78|283.22|281.62|0
1643630890000|2022-01-31 12:08:10|283.05|281.45|282.89|281.29|283.05|281.45|282.89|281.29|0
1643630900000|2022-01-31 12:08:20|282.57|280.97|282.57|280.97|282.73|281.13|282.57|280.97|0
1643630920000|2022-01-31 12:08:40|282.73|281.13|282.57|280.97|283.05|281.45|282.57|280.97|0
1643630930000|2022-01-31 12:08:50|282.41|280.81|282.57|280.97|282.73|281.13|282.41|280.81|0
1643630940000|2022-01-31 12:09:00|282.89|281.29|282.57|280.97|282.89|281.29|282.57|280.97|0
1643630950000|2022-01-31 12:09:10|282.73|281.13|282.73|281.13|282.73|281.13|282.73|281.13|0
1643630960000|2022-01-31 12:09:20|282.89|281.29|283.53|281.93|283.53|281.93|282.89|281.29|0
1643630970000|2022-01-31 12:09:30|283.37|281.77|283.61|282.01|283.7|282.1|283.29|281.69|0
1643630980000|2022-01-31 12:09:40|283.86|282.26|283.7|282.1|284.02|282.42|283.7|282.1|0
1643630990000|2022-01-31 12:09:50|283.86|282.26|283.86|282.26|283.86|282.26|283.86|282.26|0
1643631000000|2022-01-31 12:10:00|283.77|282.17|283.61|282.01|283.77|282.17|283.53|281.93|0
1643631010000|2022-01-31 12:10:10|284.02|282.42|284.02|282.42|284.02|282.42|283.86|282.26|0
1643631020000|2022-01-31 12:10:20|284.18|282.58|284.5|282.9|284.5|282.9|284.18|282.58|0
1643631030000|2022-01-31 12:10:30|284.74|283.14|284.82|283.22|284.98|283.38|284.74|283.14|0
1643631040000|2022-01-31 12:10:40|284.98|283.38|284.82|283.22|285.3|283.7|284.82|283.22|0
1643631050000|2022-01-31 12:10:50|284.18|282.58|284.5|282.9|284.5|282.9|284.18|282.58|0
1643631060000|2022-01-31 12:11:00|284.34|282.74|284.82|283.22|284.82|283.22|284.34|282.74|0
1643631070000|2022-01-31 12:11:10|284.9|283.3|285.54|283.94|285.54|283.94|284.9|283.3|0
1643631080000|2022-01-31 12:11:20|285.3|283.7|285.78|284.18|285.78|284.18|285.3|283.7|0
1643631090000|2022-01-31 12:11:30|285.7|284.1|285.62|284.02|285.7|284.1|285.62|284.02|0
1643631100000|2022-01-31 12:11:40|285.78|284.18|285.78|284.18|285.78|284.18|285.78|284.18|0
1643631110000|2022-01-31 12:11:50|285.62|284.02|284.82|283.22|285.62|284.02|284.82|283.22|0
1643631120000|2022-01-31 12:12:00|284.98|283.38|284.98|283.38|284.98|283.38|284.82|283.22|0
1643631130000|2022-01-31 12:12:10|284.89|283.29|284.66|283.06|284.89|283.29|284.66|283.06|0
1643631140000|2022-01-31 12:12:20|284.82|283.22|284.82|283.22|284.98|283.38|284.82|283.22|0
1643631150000|2022-01-31 12:12:30|284.66|283.06|284.5|282.9|284.66|283.06|284.5|282.9|0
1643631160000|2022-01-31 12:12:40|284.66|283.06|284.66|283.06|284.73|283.13|284.66|283.06|0
1643631170000|2022-01-31 12:12:50|284.5|282.9|284.33|282.73|284.5|282.9|284.33|282.73|0
1643631180000|2022-01-31 12:13:00|284.41|282.81|284.01|282.41|284.41|282.81|284.01|282.41|0
1643631190000|2022-01-31 12:13:10|284.33|282.73|284.73|283.13|284.73|283.13|284.33|282.73|0
1643631200000|2022-01-31 12:13:20|284.82|283.22|284.41|282.81|284.82|283.22|284.41|282.81|0
1643631210000|2022-01-31 12:13:30|284.49|282.89|284.01|282.41|284.49|282.89|284.01|282.41|0
1643631220000|2022-01-31 12:13:40|283.85|282.25|283.53|281.93|283.85|282.25|283.53|281.93|0
1643631230000|2022-01-31 12:13:50|283.37|281.77|284.01|282.41|284.01|282.41|283.37|281.77|0
1643631240000|2022-01-31 12:14:00|283.85|282.25|283.69|282.09|284.17|282.57|283.69|282.09|0
1643631250000|2022-01-31 12:14:10|283.77|282.17|283.69|282.09|283.85|282.25|283.61|282.01|0
1643631260000|2022-01-31 12:14:20|283.37|281.77|283.05|281.45|283.37|281.77|283.05|281.45|0
1643631270000|2022-01-31 12:14:30|283.21|281.61|283.05|281.45|283.21|281.61|283.05|281.45|0
1643631280000|2022-01-31 12:14:40|282.97|281.37|283.05|281.45|283.05|281.45|282.97|281.37|0
1643631290000|2022-01-31 12:14:50|282.73|281.13|282.73|281.13|282.73|281.13|282.65|281.05|0
1643631300000|2022-01-31 12:15:00|282.65|281.05|282.25|280.65|282.65|281.05|282.25|280.65|0
1643631310000|2022-01-31 12:15:10|282.09|280.49|281.93|280.33|282.09|280.49|281.93|280.33|0
1643631320000|2022-01-31 12:15:20|282.09|280.49|282|280.4|282.09|280.49|281.93|280.33|0
1643631330000|2022-01-31 12:15:30|281.77|280.17|281.77|280.17|281.77|280.17|281.77|280.17|0
1643631340000|2022-01-31 12:15:40|282.09|280.49|282.25|280.65|282.25|280.65|282.09|280.49|0
1643631350000|2022-01-31 12:15:50|282.09|280.49|282.73|281.13|282.73|281.13|282.09|280.49|0
1643631360000|2022-01-31 12:16:00|282.57|280.97|282.8|281.2|282.8|281.2|282.57|280.97|0
1643631370000|2022-01-31 12:16:10|282.89|281.29|282.41|280.81|282.89|281.29|282.41|280.81|0
1643631380000|2022-01-31 12:16:20|282.32|280.72|282.41|280.81|282.41|280.81|282.32|280.72|0
1643631390000|2022-01-31 12:16:30|282.32|280.72|282.09|280.49|282.32|280.72|282.09|280.49|0
1643631400000|2022-01-31 12:16:40|281.93|280.33|281.93|280.33|281.93|280.33|281.84|280.24|0
1643631410000|2022-01-31 12:16:50|282.09|280.49|281.77|280.17|282.09|280.49|281.77|280.17|0
1643631420000|2022-01-31 12:17:00|282.25|280.65|282.09|280.49|282.25|280.65|282.09|280.49|0
1643631430000|2022-01-31 12:17:10|281.77|280.17|281.93|280.33|281.93|280.33|281.77|280.17|0
1643631440000|2022-01-31 12:17:20|281.77|280.17|281.77|280.17|281.77|280.17|281.45|279.85|0
1643631450000|2022-01-31 12:17:30|282.32|280.72|282.73|281.13|282.8|281.2|282.32|280.72|0
1643631460000|2022-01-31 12:17:40|283.37|281.77|283.21|281.61|283.37|281.77|283.21|281.61|0
1643631470000|2022-01-31 12:17:50|283.37|281.77|283.05|281.45|283.37|281.77|283.05|281.45|0
1643631480000|2022-01-31 12:18:00|282.73|281.13|282.8|281.2|282.8|281.2|282.73|281.13|0
1643631490000|2022-01-31 12:18:10|282.73|281.13|282.64|281.04|282.73|281.13|282.57|280.97|0
1643631500000|2022-01-31 12:18:20|282.57|280.97|282.4|280.8|282.57|280.97|282.4|280.8|0
1643631510000|2022-01-31 12:18:30|282.08|280.48|282.08|280.48|282.08|280.48|282.08|280.48|0
1643631520000|2022-01-31 12:18:40|281.92|280.32|281.92|280.32|282.08|280.48|281.92|280.32|0
1643631530000|2022-01-31 12:18:50|281.76|280.16|282.08|280.48|282.08|280.48|281.76|280.16|0
1643631540000|2022-01-31 12:19:00|282.4|280.8|282.64|281.04|282.72|281.12|282.4|280.8|0
1643631550000|2022-01-31 12:19:10|282.72|281.12|282.56|280.96|282.72|281.12|282.56|280.96|0
1643631560000|2022-01-31 12:19:20|282.88|281.28|282.88|281.28|283.04|281.44|282.88|281.28|0
1643631570000|2022-01-31 12:19:30|282.72|281.12|282.8|281.2|282.88|281.28|282.72|281.12|0
1643631580000|2022-01-31 12:19:40|282.4|280.8|282.88|281.28|282.88|281.28|282.4|280.8|0
1643631590000|2022-01-31 12:19:50|282.72|281.12|282.88|281.28|282.88|281.28|282.72|281.12|0
1643631600000|2022-01-31 12:20:00|283.53|281.93|282.4|280.8|283.53|281.93|282.4|280.8|0
1643631610000|2022-01-31 12:20:10|282.24|280.64|281.76|280.16|282.24|280.64|281.76|280.16|0
1643631620000|2022-01-31 12:20:20|281.68|280.08|281.6|280|281.68|280.08|281.6|280|0
1643631630000|2022-01-31 12:20:30|281.44|279.84|281.28|279.68|281.6|280|281.28|279.68|0
1643631640000|2022-01-31 12:20:40|281.6|280|281.6|280|281.6|280|281.6|280|0
1643631650000|2022-01-31 12:20:50|281.52|279.92|281.28|279.68|281.52|279.92|281.28|279.68|0
1643631660000|2022-01-31 12:21:00|281.44|279.84|280.8|279.2|281.44|279.84|280.8|279.2|0
1643631670000|2022-01-31 12:21:10|280.64|279.04|280.64|279.04|280.8|279.2|280.64|279.04|0
1643631690000|2022-01-31 12:21:30|280.8|279.2|280.96|279.36|280.96|279.36|280.8|279.2|0
1643631700000|2022-01-31 12:21:40|281.28|279.68|280.8|279.2|281.28|279.68|280.8|279.2|0
1643631710000|2022-01-31 12:21:50|280.64|279.04|281.28|279.68|281.28|279.68|280.64|279.04|0
1643631720000|2022-01-31 12:22:00|281.12|279.52|280.8|279.2|281.12|279.52|280.8|279.2|0
1643631730000|2022-01-31 12:22:10|280.64|279.04|279.85|278.25|280.64|279.04|279.85|278.25|0
1643631740000|2022-01-31 12:22:20|279.53|277.93|279.37|277.77|279.53|277.93|279.37|277.77|0
1643631750000|2022-01-31 12:22:30|279.53|277.93|279.85|278.25|279.85|278.25|279.53|277.93|0
1643631760000|2022-01-31 12:22:40|279.6|278|279.21|277.61|279.6|278|279.21|277.61|0
1643631770000|2022-01-31 12:22:50|279.37|277.77|279.53|277.93|279.53|277.93|279.37|277.77|0
1643631780000|2022-01-31 12:23:00|279.37|277.77|279.21|277.61|279.53|277.93|279.21|277.61|0
1643631790000|2022-01-31 12:23:10|279.37|277.77|279.6|278|279.69|278.09|279.28|277.68|0
1643631800000|2022-01-31 12:23:20|279.53|277.93|279.05|277.45|279.53|277.93|279.05|277.45|0
1643631810000|2022-01-31 12:23:30|279.21|277.61|279.05|277.45|279.37|277.77|279.05|277.45|0
1643631820000|2022-01-31 12:23:40|278.89|277.29|278.17|276.57|278.89|277.29|278.17|276.57|0
1643631830000|2022-01-31 12:23:50|278.25|276.65|277.94|276.34|278.25|276.65|277.94|276.34|0
1643631840000|2022-01-31 12:24:00|278.09|276.49|278.25|276.65|278.25|276.65|278.09|276.49|0
1643631850000|2022-01-31 12:24:10|278.17|276.57|278.25|276.65|278.25|276.65|278.17|276.57|0
1643631860000|2022-01-31 12:24:20|278.09|276.49|278.09|276.49|278.09|276.49|277.85|276.25|0
1643631870000|2022-01-31 12:24:30|278.25|276.65|279.05|277.45|279.05|277.45|278.25|276.65|0
1643631880000|2022-01-31 12:24:40|279.21|277.61|279.37|277.77|279.37|277.77|278.89|277.29|0
1643631890000|2022-01-31 12:24:50|279.21|277.61|279.68|278.08|279.68|278.08|279.21|277.61|0
1643631900000|2022-01-31 12:25:00|279.52|277.92|279.76|278.16|279.76|278.16|279.52|277.92|0
1643631910000|2022-01-31 12:25:10|280|278.4|280|278.4|280|278.4|280|278.4|0
1643631920000|2022-01-31 12:25:20|280.16|278.56|279.92|278.32|280.16|278.56|279.92|278.32|0
1643631930000|2022-01-31 12:25:30|279.84|278.24|279.92|278.32|280|278.4|279.84|278.24|0
1643631940000|2022-01-31 12:25:40|279.84|278.24|279.92|278.32|280|278.4|279.84|278.24|0
1643631950000|2022-01-31 12:25:50|280.32|278.72|280.64|279.04|280.64|279.04|280.32|278.72|0
1643631960000|2022-01-31 12:26:00|280.8|279.2|281.28|279.68|281.28|279.68|280.8|279.2|0
1643631970000|2022-01-31 12:26:10|281.04|279.44|281.44|279.84|281.44|279.84|281.04|279.44|0
1643631980000|2022-01-31 12:26:20|281.76|280.16|281.83|280.23|281.92|280.32|281.76|280.16|0
1643631990000|2022-01-31 12:26:30|282.24|280.64|281.76|280.16|282.24|280.64|281.76|280.16|0
1643632000000|2022-01-31 12:26:40|281.83|280.23|281.44|279.84|282.08|280.48|281.44|279.84|0
1643632010000|2022-01-31 12:26:50|281.12|279.52|280.8|279.2|281.12|279.52|280.8|279.2|0
1643632020000|2022-01-31 12:27:00|280.96|279.36|281.6|280|281.76|280.16|280.96|279.36|0
1643632030000|2022-01-31 12:27:10|281.51|279.91|282.24|280.64|282.24|280.64|281.51|279.91|0
1643632040000|2022-01-31 12:27:20|282.08|280.48|281.99|280.39|282.08|280.48|281.99|280.39|0
1643632050000|2022-01-31 12:27:30|282.56|280.96|282.4|280.8|282.56|280.96|282.4|280.8|0
1643632060000|2022-01-31 12:27:40|282.47|280.87|282.4|280.8|282.47|280.87|282.24|280.64|0
1643632070000|2022-01-31 12:27:50|282.56|280.96|282.24|280.64|282.56|280.96|282.24|280.64|0
1643632080000|2022-01-31 12:28:00|282.72|281.12|280.48|278.88|282.72|281.12|280.48|278.88|0
1643632090000|2022-01-31 12:28:10|280.16|278.56|280.16|278.56|280.16|278.56|280.08|278.48|0
1643632100000|2022-01-31 12:28:20|280.48|278.88|280.4|278.8|280.48|278.88|280.32|278.72|0
1643632110000|2022-01-31 12:28:30|280.8|279.2|280.8|279.2|280.8|279.2|280.8|279.2|0
1643632120000|2022-01-31 12:28:40|281.28|279.68|281.92|280.32|281.92|280.32|281.28|279.68|0
1643632130000|2022-01-31 12:28:50|282.08|280.48|281.92|280.32|282.08|280.48|281.92|280.32|0
1643632140000|2022-01-31 12:29:00|281.99|280.39|282.24|280.64|282.24|280.64|281.99|280.39|0
1643632150000|2022-01-31 12:29:10|282.56|280.96|282.08|280.48|282.72|281.12|282.08|280.48|0
1643632160000|2022-01-31 12:29:20|282.24|280.64|281.76|280.16|282.24|280.64|281.76|280.16|0
1643632170000|2022-01-31 12:29:30|281.91|280.31|281.99|280.39|282.07|280.47|281.91|280.31|0
1643632180000|2022-01-31 12:29:40|281.51|279.91|281.28|279.68|281.51|279.91|281.28|279.68|0
1643632190000|2022-01-31 12:29:50|281.43|279.83|281.43|279.83|281.43|279.83|281.35|279.75|0
1643632200000|2022-01-31 12:30:00|281.12|279.52|280.48|278.88|281.12|279.52|280.48|278.88|0
1643632210000|2022-01-31 12:30:10|280.64|279.04|280.8|279.2|280.8|279.2|280.64|279.04|0
1643632220000|2022-01-31 12:30:20|281.43|279.83|281.67|280.07|281.75|280.15|281.43|279.83|0
1643632230000|2022-01-31 12:30:30|281.19|279.59|280.95|279.35|281.35|279.75|280.95|279.35|0
1643632240000|2022-01-31 12:30:40|281.11|279.51|281.19|279.59|281.19|279.59|280.8|279.2|0
1643632250000|2022-01-31 12:30:50|281.03|279.43|280.79|279.19|281.03|279.43|280.79|279.19|0
1643632260000|2022-01-31 12:31:00|280.95|279.35|281.43|279.83|281.43|279.83|280.79|279.19|0
1643632270000|2022-01-31 12:31:10|281.75|280.15|281.75|280.15|281.75|280.15|281.59|279.99|0
1643632280000|2022-01-31 12:31:20|281.67|280.07|280.79|279.19|281.67|280.07|280.79|279.19|0
1643632290000|2022-01-31 12:31:30|281.27|279.67|281.59|279.99|281.67|280.07|281.27|279.67|0
1643632300000|2022-01-31 12:31:40|281.75|280.15|281.59|279.99|281.75|280.15|281.59|279.99|0
1643632310000|2022-01-31 12:31:50|281.43|279.83|281.43|279.83|281.43|279.83|281.27|279.67|0
1643632320000|2022-01-31 12:32:00|281.59|279.99|281.75|280.15|281.75|280.15|281.43|279.83|0
1643632330000|2022-01-31 12:32:10|281.59|279.99|281.91|280.31|281.91|280.31|281.59|279.99|0
1643632340000|2022-01-31 12:32:20|281.59|279.99|281.27|279.67|281.59|279.99|281.27|279.67|0
1643632350000|2022-01-31 12:32:30|281.43|279.83|281.59|279.99|281.59|279.99|281.43|279.83|0
1643632360000|2022-01-31 12:32:40|281.75|280.15|281.75|280.15|281.75|280.15|281.67|280.07|0
1643632370000|2022-01-31 12:32:50|281.35|279.75|281.43|279.83|281.43|279.83|281.35|279.75|0
1643632380000|2022-01-31 12:33:00|281.59|279.99|281.59|279.99|281.75|280.15|281.59|279.99|0
1643632390000|2022-01-31 12:33:10|281.51|279.91|281.43|279.83|281.75|280.15|281.43|279.83|0
1643632400000|2022-01-31 12:33:20|281.59|279.99|281.75|280.15|281.75|280.15|281.43|279.83|0
1643632410000|2022-01-31 12:33:30|281.43|279.83|281.59|279.99|281.59|279.99|281.43|279.83|0
1643632420000|2022-01-31 12:33:40|281.75|280.15|281.75|280.15|281.75|280.15|281.59|279.99|0
1643632430000|2022-01-31 12:33:50|281.59|279.99|281.43|279.83|281.59|279.99|281.27|279.67|0
1643632440000|2022-01-31 12:34:00|281.91|280.31|282.23|280.63|282.23|280.63|281.91|280.31|0
1643632450000|2022-01-31 12:34:10|282.55|280.95|282.63|281.03|282.63|281.03|282.47|280.87|0
1643632460000|2022-01-31 12:34:20|283.19|281.59|283.67|282.07|283.67|282.07|283.19|281.59|0
1643632470000|2022-01-31 12:34:30|283.83|282.23|284.32|282.72|284.32|282.72|283.83|282.23|0
1643632480000|2022-01-31 12:34:40|283.67|282.07|283.83|282.23|283.83|282.23|283.67|282.07|0
1643632490000|2022-01-31 12:34:50|284.07|282.47|283.99|282.39|284.15|282.55|283.99|282.39|0
1643632500000|2022-01-31 12:35:00|284.15|282.55|284.15|282.55|284.15|282.55|284.15|282.55|0
1643632510000|2022-01-31 12:35:10|284.07|282.47|284.48|282.88|284.48|282.88|284.07|282.47|0
1643632520000|2022-01-31 12:35:20|284.64|283.04|284.8|283.2|284.8|283.2|284.48|282.88|0
1643632530000|2022-01-31 12:35:30|284.96|283.36|285.03|283.43|285.12|283.52|284.8|283.2|0
1643632540000|2022-01-31 12:35:40|285.12|283.52|284.71|283.11|285.28|283.68|284.71|283.11|0
1643632550000|2022-01-31 12:35:50|284.8|283.2|284.64|283.04|284.8|283.2|284.47|282.87|0
1643632560000|2022-01-31 12:36:00|284.47|282.87|284.96|283.36|284.96|283.36|284.47|282.87|0
1643632570000|2022-01-31 12:36:10|284.8|283.2|284.64|283.04|284.8|283.2|284.64|283.04|0
1643632580000|2022-01-31 12:36:20|284.8|283.2|284.87|283.27|284.96|283.36|284.8|283.2|0
1643632590000|2022-01-31 12:36:30|284.8|283.2|284.63|283.03|284.8|283.2|284.63|283.03|0
1643632600000|2022-01-31 12:36:40|284.8|283.2|284.8|283.2|284.8|283.2|284.8|283.2|0
1643632610000|2022-01-31 12:36:50|284.87|283.27|285.12|283.52|285.44|283.84|284.8|283.2|0
1643632620000|2022-01-31 12:37:00|285.19|283.59|284.96|283.36|285.19|283.59|284.8|283.2|0
1643632630000|2022-01-31 12:37:10|284.8|283.2|284.63|283.03|284.8|283.2|284.63|283.03|0
1643632640000|2022-01-31 12:37:20|284.23|282.63|284.47|282.87|284.47|282.87|284.15|282.55|0
1643632650000|2022-01-31 12:37:30|284.63|283.03|284.47|282.87|284.63|283.03|284.47|282.87|0
1643632660000|2022-01-31 12:37:40|284.63|283.03|284.63|283.03|284.63|283.03|284.63|283.03|0
1643632670000|2022-01-31 12:37:50|284.79|283.19|284.47|282.87|284.79|283.19|284.47|282.87|0
1643632680000|2022-01-31 12:38:00|284.31|282.71|284.63|283.03|284.63|283.03|284.31|282.71|0
1643632690000|2022-01-31 12:38:10|284.47|282.87|284.31|282.71|284.47|282.87|284.15|282.55|0
1643632700000|2022-01-31 12:38:20|284.15|282.55|284.23|282.63|284.23|282.63|284.15|282.55|0
1643632710000|2022-01-31 12:38:30|284.31|282.71|283.67|282.07|284.31|282.71|283.67|282.07|0
1643632720000|2022-01-31 12:38:40|283.83|282.23|283.51|281.91|283.83|282.23|283.51|281.91|0
1643632730000|2022-01-31 12:38:50|283.35|281.75|283.35|281.75|283.35|281.75|283.19|281.59|0
1643632740000|2022-01-31 12:39:00|283.19|281.59|283.35|281.75|283.35|281.75|283.19|281.59|0
1643632750000|2022-01-31 12:39:10|283.19|281.59|283.1|281.5|283.35|281.75|283.1|281.5|0
1643632760000|2022-01-31 12:39:20|283.35|281.75|283.35|281.75|283.51|281.91|283.35|281.75|0
1643632770000|2022-01-31 12:39:30|283.26|281.66|283.19|281.59|283.26|281.66|283.19|281.59|0
1643632780000|2022-01-31 12:39:40|283.26|281.66|283.03|281.43|283.26|281.66|283.03|281.43|0
1643632790000|2022-01-31 12:39:50|283.51|281.91|283.19|281.59|283.51|281.91|283.19|281.59|0
1643632800000|2022-01-31 12:40:00|283.1|281.5|283.1|281.5|283.19|281.59|283.1|281.5|0
1643632810000|2022-01-31 12:40:10|283.03|281.43|282.87|281.27|283.1|281.5|282.87|281.27|0
1643632820000|2022-01-31 12:40:20|283.03|281.43|283.19|281.59|283.19|281.59|283.03|281.43|0
1643632830000|2022-01-31 12:40:30|283.03|281.43|282.87|281.27|283.03|281.43|282.62|281.02|0
1643632840000|2022-01-31 12:40:40|282.71|281.11|282.55|280.95|282.71|281.11|282.55|280.95|0
1643632850000|2022-01-31 12:40:50|282.38|280.78|282.06|280.46|282.38|280.78|282.06|280.46|0
1643632860000|2022-01-31 12:41:00|281.98|280.38|281.02|279.42|281.98|280.38|281.02|279.42|0
1643632870000|2022-01-31 12:41:10|281.26|279.66|281.26|279.66|281.34|279.74|281.26|279.66|0
1643632880000|2022-01-31 12:41:20|281.11|279.51|281.42|279.82|281.42|279.82|281.11|279.51|0
1643632890000|2022-01-31 12:41:30|281.58|279.98|281.26|279.66|281.58|279.98|281.26|279.66|0
1643632900000|2022-01-31 12:41:40|281.42|279.82|281.74|280.14|281.74|280.14|281.42|279.82|0
1643632910000|2022-01-31 12:41:50|281.9|280.3|282.38|280.78|282.38|280.78|281.9|280.3|0
1643632920000|2022-01-31 12:42:00|282.78|281.18|283.02|281.42|283.02|281.42|282.78|281.18|0
1643632930000|2022-01-31 12:42:10|283.1|281.5|283.51|281.91|283.51|281.91|283.1|281.5|0
1643632940000|2022-01-31 12:42:20|283.35|281.75|283.34|281.74|283.51|281.91|283.34|281.74|0
1643632950000|2022-01-31 12:42:30|283.18|281.58|283.18|281.58|283.34|281.74|283.18|281.58|0
1643632960000|2022-01-31 12:42:40|282.86|281.26|282.38|280.78|282.86|281.26|282.38|280.78|0
1643632970000|2022-01-31 12:42:50|281.9|280.3|281.58|279.98|281.9|280.3|281.34|279.74|0
1643632980000|2022-01-31 12:43:00|281.34|279.74|281.74|280.14|281.74|280.14|281.34|279.74|0
1643632990000|2022-01-31 12:43:10|281.66|280.06|282.54|280.94|282.54|280.94|281.66|280.06|0
1643633000000|2022-01-31 12:43:20|282.22|280.62|282.3|280.7|282.54|280.94|282.22|280.62|0
1643633010000|2022-01-31 12:43:30|282.54|280.94|282.38|280.78|282.54|280.94|282.38|280.78|0
1643633020000|2022-01-31 12:43:40|282.54|280.94|282.54|280.94|282.54|280.94|282.54|280.94|0
1643633030000|2022-01-31 12:43:50|282.86|281.26|282.7|281.1|283.18|281.58|282.7|281.1|0
1643633040000|2022-01-31 12:44:00|282.86|281.26|283.18|281.58|283.18|281.58|282.86|281.26|0
1643633050000|2022-01-31 12:44:10|283.26|281.66|283.26|281.66|283.34|281.74|283.18|281.58|0
1643633060000|2022-01-31 12:44:20|283.34|281.74|283.18|281.58|283.42|281.82|283.18|281.58|0
1643633070000|2022-01-31 12:44:30|283.34|281.74|283.5|281.9|283.5|281.9|283.02|281.42|0
1643633080000|2022-01-31 12:44:40|283.66|282.06|283.5|281.9|283.66|282.06|283.5|281.9|0
1643633090000|2022-01-31 12:44:50|283.74|282.14|283.82|282.22|283.82|282.22|283.66|282.06|0
1643633100000|2022-01-31 12:45:00|283.74|282.14|283.18|281.58|283.74|282.14|283.18|281.58|0
1643633110000|2022-01-31 12:45:10|283.34|281.74|283.74|282.14|283.74|282.14|283.34|281.74|0
1643633120000|2022-01-31 12:45:20|283.66|282.06|283.74|282.14|283.74|282.14|283.66|282.06|0
1643633130000|2022-01-31 12:45:30|283.82|282.22|283.98|282.38|283.98|282.38|283.82|282.22|0
1643633140000|2022-01-31 12:45:40|283.9|282.3|284.14|282.54|284.14|282.54|283.82|282.22|0
1643633150000|2022-01-31 12:45:50|283.98|282.38|284.47|282.87|284.47|282.87|283.98|282.38|0
1643633160000|2022-01-31 12:46:00|284.79|283.19|284.47|282.87|284.79|283.19|284.47|282.87|0
1643633170000|2022-01-31 12:46:10|284.3|282.7|284.95|283.35|284.95|283.35|284.3|282.7|0
1643633180000|2022-01-31 12:46:20|284.79|283.19|284.79|283.19|284.79|283.19|284.79|283.19|0
1643633190000|2022-01-31 12:46:30|285.27|283.67|285.75|284.15|285.75|284.15|285.27|283.67|0
1643633200000|2022-01-31 12:46:40|285.43|283.83|285.43|283.83|285.59|283.99|285.43|283.83|0
1643633210000|2022-01-31 12:46:50|285.59|283.99|285.51|283.91|285.67|284.07|285.51|283.91|0
1643633220000|2022-01-31 12:47:00|285.43|283.83|286.07|284.47|286.07|284.47|285.43|283.83|0
1643633230000|2022-01-31 12:47:10|286.24|284.64|286.24|284.64|286.4|284.8|286.07|284.47|0
1643633240000|2022-01-31 12:47:20|286.15|284.55|285.99|284.39|286.4|284.8|285.99|284.39|0
1643633250000|2022-01-31 12:47:30|285.91|284.31|285.91|284.31|285.91|284.31|285.91|284.31|0
1643633260000|2022-01-31 12:47:40|286.07|284.47|286.47|284.87|286.56|284.96|286.07|284.47|0
1643633270000|2022-01-31 12:47:50|286.4|284.8|286.31|284.71|286.4|284.8|286.23|284.63|0
1643633280000|2022-01-31 12:48:00|286.23|284.63|286.4|284.8|286.56|284.96|286.23|284.63|0
1643633290000|2022-01-31 12:48:10|286.07|284.47|286.4|284.8|286.4|284.8|285.91|284.31|0
1643633300000|2022-01-31 12:48:20|286.23|284.63|286.23|284.63|286.23|284.63|286.23|284.63|0
1643633310000|2022-01-31 12:48:30|286.15|284.55|286.4|284.8|286.4|284.8|286.15|284.55|0
1643633320000|2022-01-31 12:48:40|286.56|284.96|286.56|284.96|286.56|284.96|286.47|284.87|0
1643633330000|2022-01-31 12:48:50|286.72|285.12|286.56|284.96|286.72|285.12|286.39|284.79|0
1643633340000|2022-01-31 12:49:00|286.47|284.87|286.39|284.79|286.47|284.87|286.39|284.79|0
1643633350000|2022-01-31 12:49:10|286.23|284.63|286.07|284.47|286.23|284.63|286.07|284.47|0
1643633360000|2022-01-31 12:49:20|286.23|284.63|286.07|284.47|286.23|284.63|286.07|284.47|0
1643633370000|2022-01-31 12:49:30|285.91|284.31|286.23|284.63|286.39|284.79|285.91|284.31|0
1643633380000|2022-01-31 12:49:40|286.07|284.47|286.23|284.63|286.23|284.63|286.07|284.47|0
1643633390000|2022-01-31 12:49:50|286.15|284.55|285.75|284.15|286.23|284.63|285.75|284.15|0
1643633400000|2022-01-31 12:50:00|285.27|283.67|285.59|283.99|285.59|283.99|285.27|283.67|0
1643633410000|2022-01-31 12:50:10|285.5|283.9|285.59|283.99|285.59|283.99|285.5|283.9|0
1643633420000|2022-01-31 12:50:20|285.75|284.15|285.43|283.83|285.91|284.31|285.43|283.83|0
1643633430000|2022-01-31 12:50:30|285.1|283.5|284.62|283.02|285.1|283.5|284.46|282.86|0
1643633440000|2022-01-31 12:50:40|284.3|282.7|284.54|282.94|284.54|282.94|284.3|282.7|0
1643633450000|2022-01-31 12:50:50|284.62|283.02|284.94|283.34|284.94|283.34|284.54|282.94|0
1643633460000|2022-01-31 12:51:00|285.02|283.42|285.18|283.58|285.34|283.74|285.02|283.42|0
1643633470000|2022-01-31 12:51:10|285.27|283.67|285.34|283.74|285.34|283.74|285.27|283.67|0
1643633480000|2022-01-31 12:51:20|285.27|283.67|285.26|283.66|285.27|283.67|284.94|283.34|0
1643633490000|2022-01-31 12:51:30|285.18|283.58|285.1|283.5|285.43|283.83|285.1|283.5|0
1643633500000|2022-01-31 12:51:40|285.26|283.66|285.26|283.66|285.59|283.99|285.26|283.66|0
1643633510000|2022-01-31 12:51:50|285.5|283.9|285.43|283.83|285.59|283.99|285.26|283.66|0
1643633520000|2022-01-31 12:52:00|285.26|283.66|285.91|284.31|285.91|284.31|285.26|283.66|0
1643633530000|2022-01-31 12:52:10|285.82|284.22|286.23|284.63|286.23|284.63|285.82|284.22|0
1643633540000|2022-01-31 12:52:20|286.55|284.95|286.39|284.79|286.55|284.95|286.39|284.79|0
1643633550000|2022-01-31 12:52:30|286.55|284.95|286.88|285.28|286.88|285.28|286.39|284.79|0
1643633560000|2022-01-31 12:52:40|286.71|285.11|286.23|284.63|286.71|285.11|286.23|284.63|0
1643633570000|2022-01-31 12:52:50|285.75|284.15|286.23|284.63|286.23|284.63|285.75|284.15|0
1643633580000|2022-01-31 12:53:00|285.91|284.31|285.42|283.82|285.91|284.31|285.42|283.82|0
1643633590000|2022-01-31 12:53:10|285.59|283.99|285.59|283.99|285.59|283.99|285.42|283.82|0
1643633600000|2022-01-31 12:53:20|285.26|283.66|284.94|283.34|285.26|283.66|284.94|283.34|0
1643633610000|2022-01-31 12:53:30|284.78|283.18|284.54|282.94|284.78|283.18|284.54|282.94|0
1643633620000|2022-01-31 12:53:40|284.3|282.7|284.3|282.7|284.3|282.7|284.3|282.7|0
1643633630000|2022-01-31 12:53:50|284.62|283.02|284.78|283.18|284.78|283.18|284.62|283.02|0
1643633640000|2022-01-31 12:54:00|285.26|283.66|285.26|283.66|285.26|283.66|285.02|283.42|0
1643633650000|2022-01-31 12:54:10|285.1|283.5|285.26|283.66|285.26|283.66|285.1|283.5|0
1643633660000|2022-01-31 12:54:20|285.02|283.42|285.42|283.82|285.42|283.82|285.02|283.42|0
1643633670000|2022-01-31 12:54:30|285.26|283.66|285.1|283.5|285.26|283.66|285.1|283.5|0
1643633680000|2022-01-31 12:54:40|285.34|283.74|285.34|283.74|285.34|283.74|285.26|283.66|0
1643633690000|2022-01-31 12:54:50|285.42|283.82|285.1|283.5|285.42|283.82|285.1|283.5|0
1643633700000|2022-01-31 12:55:00|285.26|283.66|285.5|283.9|285.5|283.9|285.26|283.66|0
1643633710000|2022-01-31 12:55:10|285.58|283.98|285.91|284.31|285.98|284.38|285.58|283.98|0
1643633720000|2022-01-31 12:55:20|286.07|284.47|286.47|284.87|286.55|284.95|286.07|284.47|0
1643633730000|2022-01-31 12:55:30|286.39|284.79|286.39|284.79|286.55|284.95|286.39|284.79|0
1643633740000|2022-01-31 12:55:40|286.14|284.54|286.71|285.11|286.71|285.11|286.14|284.54|0
1643633750000|2022-01-31 12:55:50|286.87|285.27|286.71|285.11|287.03|285.43|286.71|285.11|0
1643633760000|2022-01-31 12:56:00|286.39|284.79|286.07|284.47|286.39|284.79|286.07|284.47|0
1643633770000|2022-01-31 12:56:10|285.74|284.14|286.07|284.47|286.07|284.47|285.74|284.14|0
1643633780000|2022-01-31 12:56:20|286.39|284.79|286.07|284.47|286.39|284.79|286.07|284.47|0
1643633790000|2022-01-31 12:56:30|286.39|284.79|286.23|284.63|286.39|284.79|286.23|284.63|0
1643633800000|2022-01-31 12:56:40|285.9|284.3|286.23|284.63|286.23|284.63|285.9|284.3|0
1643633810000|2022-01-31 12:56:50|286.07|284.47|285.82|284.22|286.07|284.47|285.82|284.22|0
1643633820000|2022-01-31 12:57:00|285.9|284.3|286.23|284.63|286.23|284.63|285.74|284.14|0
1643633830000|2022-01-31 12:57:10|286.07|284.47|285.42|283.82|286.07|284.47|285.42|283.82|0
1643633840000|2022-01-31 12:57:20|285.26|283.66|285.1|283.5|285.26|283.66|285.1|283.5|0
1643633850000|2022-01-31 12:57:30|284.78|283.18|284.94|283.34|284.94|283.34|284.62|283.02|0
1643633860000|2022-01-31 12:57:40|285.1|283.5|285.1|283.5|285.1|283.5|284.94|283.34|0
1643633870000|2022-01-31 12:57:50|284.94|283.34|284.94|283.34|284.94|283.34|284.94|283.34|0
1643633880000|2022-01-31 12:58:00|284.78|283.18|285.1|283.5|285.1|283.5|284.78|283.18|0
1643633890000|2022-01-31 12:58:10|285.26|283.66|286.39|284.79|286.39|284.79|285.26|283.66|0
1643633900000|2022-01-31 12:58:20|286.3|284.7|286.55|284.95|286.55|284.95|286.3|284.7|0
1643633910000|2022-01-31 12:58:30|286.39|284.79|286.39|284.79|286.55|284.95|286.39|284.79|0
1643633920000|2022-01-31 12:58:40|286.46|284.86|286.55|284.95|286.55|284.95|286.46|284.86|0
1643633930000|2022-01-31 12:58:50|286.87|285.27|286.71|285.11|286.87|285.27|286.71|285.11|0
1643633940000|2022-01-31 12:59:00|286.55|284.95|286.87|285.27|286.87|285.27|286.55|284.95|0
1643633950000|2022-01-31 12:59:10|286.71|285.11|286.87|285.27|286.87|285.27|286.71|285.11|0
1643633960000|2022-01-31 12:59:20|286.55|284.95|286.39|284.79|286.55|284.95|286.39|284.79|0
1643633970000|2022-01-31 12:59:30|286.55|284.95|286.71|285.11|286.71|285.11|286.55|284.95|0
1643633980000|2022-01-31 12:59:40|286.87|285.27|287.35|285.75|287.35|285.75|286.71|285.11|0
1643633990000|2022-01-31 12:59:50|287.19|285.59|287.52|285.92|287.52|285.92|287.19|285.59|0
1643634000000|2022-01-31 13:00:00|288.16|286.56|288.24|286.64|288.49|286.89|288.16|286.56|0
1643634010000|2022-01-31 13:00:10|288.16|286.56|287.51|285.91|288.16|286.56|287.51|285.91|0
1643634020000|2022-01-31 13:00:20|287.35|285.75|287.84|286.24|288.16|286.56|287.35|285.75|0
1643634030000|2022-01-31 13:00:30|287.68|286.08|288.32|286.72|288.32|286.72|287.68|286.08|0
1643634040000|2022-01-31 13:00:40|288.16|286.56|288.48|286.88|288.48|286.88|288.16|286.56|0
1643634050000|2022-01-31 13:00:50|288.32|286.72|288.32|286.72|288.32|286.72|288.16|286.56|0
1643634060000|2022-01-31 13:01:00|288.48|286.88|288|286.4|288.48|286.88|288|286.4|0
1643634070000|2022-01-31 13:01:10|288.32|286.72|288.48|286.88|288.48|286.88|288.16|286.56|0
1643634080000|2022-01-31 13:01:20|288.16|286.56|288|286.4|288.16|286.56|288|286.4|0
1643634090000|2022-01-31 13:01:30|287.68|286.08|287.51|285.91|287.68|286.08|287.51|285.91|0
1643634100000|2022-01-31 13:01:40|287.35|285.75|287.19|285.59|287.35|285.75|287.19|285.59|0
1643634110000|2022-01-31 13:01:50|287.03|285.43|286.06|284.46|287.03|285.43|286.06|284.46|0
1643634120000|2022-01-31 13:02:00|286.38|284.78|286.3|284.7|286.54|284.94|286.3|284.7|0
1643634130000|2022-01-31 13:02:10|286.06|284.46|286.06|284.46|286.38|284.78|286.06|284.46|0
1643634140000|2022-01-31 13:02:20|286.22|284.62|286.06|284.46|286.54|284.94|286.06|284.46|0
1643634150000|2022-01-31 13:02:30|285.74|284.14|285.9|284.3|286.22|284.62|285.74|284.14|0
1643634160000|2022-01-31 13:02:40|286.06|284.46|286.06|284.46|286.38|284.78|286.06|284.46|0
1643634170000|2022-01-31 13:02:50|286.22|284.62|286.06|284.46|286.22|284.62|286.06|284.46|0
1643634180000|2022-01-31 13:03:00|285.9|284.3|285.65|284.05|285.9|284.3|285.58|283.98|0
1643634190000|2022-01-31 13:03:10|285.74|284.14|285.9|284.3|286.22|284.62|285.74|284.14|0
1643634200000|2022-01-31 13:03:20|285.74|284.14|285.74|284.14|286.06|284.46|285.74|284.14|0
1643634210000|2022-01-31 13:03:30|285.58|283.98|285.41|283.81|285.58|283.98|285.41|283.81|0
1643634220000|2022-01-31 13:03:40|285.49|283.89|285.41|283.81|285.58|283.98|285.41|283.81|0
1643634230000|2022-01-31 13:03:50|284.77|283.17|284.77|283.17|284.77|283.17|284.69|283.09|0
1643634240000|2022-01-31 13:04:00|284.61|283.01|284.93|283.33|284.93|283.33|284.61|283.01|0
1643634250000|2022-01-31 13:04:10|285.41|283.81|285.25|283.65|285.41|283.81|285.17|283.57|0
1643634260000|2022-01-31 13:04:20|284.77|283.17|285.09|283.49|285.09|283.49|284.77|283.17|0
1643634270000|2022-01-31 13:04:30|285.01|283.41|285.01|283.41|285.09|283.49|284.93|283.33|0
1643634280000|2022-01-31 13:04:40|285.09|283.49|284.77|283.17|285.25|283.65|284.77|283.17|0
1643634290000|2022-01-31 13:04:50|284.61|283.01|284.29|282.69|284.61|283.01|284.29|282.69|0
1643634300000|2022-01-31 13:05:00|284.13|282.53|283.97|282.37|284.13|282.53|283.97|282.37|0
1643634310000|2022-01-31 13:05:10|284.13|282.53|283.97|282.37|284.13|282.53|283.97|282.37|0
1643634320000|2022-01-31 13:05:20|283.32|281.72|283|281.4|283.32|281.72|283|281.4|0
1643634330000|2022-01-31 13:05:30|283.16|281.56|283|281.4|283.16|281.56|282.68|281.08|0
1643634340000|2022-01-31 13:05:40|283.16|281.56|283.16|281.56|283.16|281.56|283.16|281.56|0
1643634350000|2022-01-31 13:05:50|283.32|281.72|283.24|281.64|283.32|281.72|283.24|281.64|0
1643634360000|2022-01-31 13:06:00|283.16|281.56|282.84|281.24|283.16|281.56|282.68|281.08|0
1643634370000|2022-01-31 13:06:10|283|281.4|283|281.4|283.16|281.56|283|281.4|0
1643634380000|2022-01-31 13:06:20|283.32|281.72|282.68|281.08|283.32|281.72|282.68|281.08|0
1643634390000|2022-01-31 13:06:30|282.52|280.92|282.36|280.76|282.68|281.08|282.36|280.76|0
1643634400000|2022-01-31 13:06:40|282.2|280.6|282.2|280.6|282.36|280.76|282.2|280.6|0
1643634410000|2022-01-31 13:06:50|282.04|280.44|281.88|280.28|282.04|280.44|281.88|280.28|0
1643634420000|2022-01-31 13:07:00|282.04|280.44|282.68|281.08|282.68|281.08|282.04|280.44|0
1643634430000|2022-01-31 13:07:10|282.52|280.92|282.84|281.24|282.84|281.24|282.52|280.92|0
1643634440000|2022-01-31 13:07:20|281.88|280.28|281.72|280.12|281.88|280.28|281.72|280.12|0
1643634450000|2022-01-31 13:07:30|281.4|279.8|282.04|280.44|282.04|280.44|281.4|279.8|0
1643634460000|2022-01-31 13:07:40|281.72|280.12|281.88|280.28|281.88|280.28|281.56|279.96|0
1643634470000|2022-01-31 13:07:50|282.04|280.44|282.04|280.44|282.04|280.44|282.04|280.44|0
1643634480000|2022-01-31 13:08:00|282.2|280.6|282.2|280.6|282.2|280.6|282.04|280.44|0
1643634490000|2022-01-31 13:08:10|282.52|280.92|283.16|281.56|283.16|281.56|282.52|280.92|0
1643634500000|2022-01-31 13:08:20|283.32|281.72|283.64|282.04|283.64|282.04|283.32|281.72|0
1643634510000|2022-01-31 13:08:30|283.32|281.72|283|281.4|283.32|281.72|283|281.4|0
1643634520000|2022-01-31 13:08:40|282.68|281.08|282.84|281.24|282.84|281.24|282.6|281|0
1643634530000|2022-01-31 13:08:50|283.32|281.72|283|281.4|283.4|281.8|283|281.4|0
1643634540000|2022-01-31 13:09:00|282.92|281.32|282.76|281.16|282.92|281.32|282.68|281.08|0
1643634550000|2022-01-31 13:09:10|283|281.4|283|281.4|283|281.4|282.84|281.24|0
1643634560000|2022-01-31 13:09:20|282.84|281.24|283.16|281.56|283.16|281.56|282.84|281.24|0
1643634570000|2022-01-31 13:09:30|283.64|282.04|283.64|282.04|283.8|282.2|283.64|282.04|0
1643634580000|2022-01-31 13:09:40|283.48|281.88|283.64|282.04|283.64|282.04|283.48|281.88|0
1643634590000|2022-01-31 13:09:50|283.48|281.88|283|281.4|283.48|281.88|283|281.4|0
1643634600000|2022-01-31 13:10:00|283.48|281.88|284.04|282.44|284.04|282.44|283.48|281.88|0
1643634610000|2022-01-31 13:10:10|283.8|282.2|283.96|282.36|283.96|282.36|283.8|282.2|0
1643634620000|2022-01-31 13:10:20|283.64|282.04|283.96|282.36|283.96|282.36|283.64|282.04|0
1643634630000|2022-01-31 13:10:30|284.6|283|284.6|283|284.6|283|284.44|282.84|0
1643634640000|2022-01-31 13:10:40|284.68|283.08|284.76|283.16|284.77|283.17|284.6|283|0
1643634650000|2022-01-31 13:10:50|284.6|283|284.93|283.33|284.93|283.33|284.44|282.84|0
1643634660000|2022-01-31 13:11:00|284.76|283.16|284.6|283|284.93|283.33|284.6|283|0
1643634670000|2022-01-31 13:11:10|284.28|282.68|284.28|282.68|284.44|282.84|284.12|282.52|0
1643634680000|2022-01-31 13:11:20|284.76|283.16|284.28|282.68|284.76|283.16|284.28|282.68|0
1643634690000|2022-01-31 13:11:30|284.44|282.84|284.44|282.84|284.52|282.92|284.28|282.68|0
1643634700000|2022-01-31 13:11:40|284.76|283.16|284.92|283.32|284.92|283.32|284.6|283|0
1643634710000|2022-01-31 13:11:50|285|283.4|285.25|283.65|285.25|283.65|285|283.4|0
1643634720000|2022-01-31 13:12:00|285.41|283.81|285.09|283.49|285.41|283.81|285.09|283.49|0
1643634730000|2022-01-31 13:12:10|284.76|283.16|284.44|282.84|284.76|283.16|284.44|282.84|0
1643634740000|2022-01-31 13:12:20|284.36|282.76|284.76|283.16|285.09|283.49|284.36|282.76|0
1643634750000|2022-01-31 13:12:30|284.6|283|284.6|283|284.6|283|284.44|282.84|0
1643634760000|2022-01-31 13:12:40|284.76|283.16|284.76|283.16|284.76|283.16|284.76|283.16|0
1643634770000|2022-01-31 13:12:50|284.6|283|284.6|283|284.6|283|284.44|282.84|0
1643634780000|2022-01-31 13:13:00|284.44|282.84|285.89|284.29|285.89|284.29|284.44|282.84|0
1643634790000|2022-01-31 13:13:10|286.05|284.45|286.53|284.93|286.53|284.93|286.05|284.45|0
1643634800000|2022-01-31 13:13:20|286.37|284.77|286.21|284.61|286.53|284.93|286.21|284.61|0
1643634810000|2022-01-31 13:13:30|286.05|284.45|286.05|284.45|286.21|284.61|286.05|284.45|0
1643634820000|2022-01-31 13:13:40|286.21|284.61|286.21|284.61|286.21|284.61|286.13|284.53|0
1643634830000|2022-01-31 13:13:50|286.13|284.53|286.21|284.61|286.21|284.61|286.05|284.45|0
1643634840000|2022-01-31 13:14:00|286.05|284.45|285.89|284.29|286.21|284.61|285.89|284.29|0
1643634850000|2022-01-31 13:14:10|286.21|284.61|285.73|284.13|286.37|284.77|285.73|284.13|0
1643634860000|2022-01-31 13:14:20|286.13|284.53|286.37|284.77|286.37|284.77|286.13|284.53|0
1643634870000|2022-01-31 13:14:30|286.05|284.45|286.05|284.45|286.05|284.45|286.05|284.45|0
1643634880000|2022-01-31 13:14:40|286.21|284.61|286.05|284.45|286.21|284.61|286.05|284.45|0
1643634890000|2022-01-31 13:14:50|286.21|284.61|286.37|284.77|286.37|284.77|286.21|284.61|0
1643634900000|2022-01-31 13:15:00|286.53|284.93|286.21|284.61|286.53|284.93|286.21|284.61|0
1643634910000|2022-01-31 13:15:10|286.05|284.45|286.13|284.53|286.21|284.61|286.05|284.45|0
1643634920000|2022-01-31 13:15:20|286.53|284.93|287.34|285.74|287.34|285.74|286.53|284.93|0
1643634930000|2022-01-31 13:15:30|287.02|285.42|286.86|285.26|287.02|285.42|286.86|285.26|0
1643634940000|2022-01-31 13:15:40|286.69|285.09|286.53|284.93|286.69|285.09|286.53|284.93|0
1643634950000|2022-01-31 13:15:50|285.73|284.13|285.48|283.88|286.05|284.45|285.48|283.88|0
1643634960000|2022-01-31 13:16:00|285.56|283.96|285.24|283.64|285.56|283.96|285.24|283.64|0
1643634970000|2022-01-31 13:16:10|285.16|283.56|285.08|283.48|285.24|283.64|285.08|283.48|0
1643634980000|2022-01-31 13:16:20|284.76|283.16|285.24|283.64|285.24|283.64|284.76|283.16|0
1643634990000|2022-01-31 13:16:30|285.08|283.48|284.84|283.24|285.08|283.48|284.76|283.16|0
1643635000000|2022-01-31 13:16:40|284.76|283.16|284.92|283.32|284.92|283.32|284.76|283.16|0
1643635010000|2022-01-31 13:16:50|284.84|283.24|284.76|283.16|284.84|283.24|284.76|283.16|0
1643635020000|2022-01-31 13:17:00|285.08|283.48|285.4|283.8|285.56|283.96|285.08|283.48|0
1643635030000|2022-01-31 13:17:10|285.08|283.48|285|283.4|285.08|283.48|284.92|283.32|0
1643635040000|2022-01-31 13:17:20|284.92|283.32|284.76|283.16|284.92|283.32|284.6|283|0
1643635050000|2022-01-31 13:17:30|284.6|283|284.28|282.68|284.6|283|284.28|282.68|0
1643635060000|2022-01-31 13:17:40|284.12|282.52|284.44|282.84|284.44|282.84|284.12|282.52|0
1643635070000|2022-01-31 13:17:50|283.96|282.36|284.28|282.68|284.28|282.68|283.96|282.36|0
1643635080000|2022-01-31 13:18:00|284.6|283|283.95|282.35|284.6|283|283.95|282.35|0
1643635090000|2022-01-31 13:18:10|284.12|282.52|284.19|282.59|284.19|282.59|284.12|282.52|0
1643635100000|2022-01-31 13:18:20|284.12|282.52|285.4|283.8|285.4|283.8|284.12|282.52|0
1643635110000|2022-01-31 13:18:30|285.56|283.96|284.76|283.16|285.56|283.96|284.76|283.16|0
1643635120000|2022-01-31 13:18:40|284.92|283.32|284.44|282.84|284.92|283.32|284.44|282.84|0
1643635130000|2022-01-31 13:18:50|284.76|283.16|285|283.4|285|283.4|284.76|283.16|0
1643635140000|2022-01-31 13:19:00|284.92|283.32|285.24|283.64|285.32|283.72|284.92|283.32|0
1643635150000|2022-01-31 13:19:10|285|283.4|284.51|282.91|285.08|283.48|284.44|282.84|0
1643635160000|2022-01-31 13:19:20|284.6|283|284.11|282.51|284.6|283|284.11|282.51|0
1643635170000|2022-01-31 13:19:30|284.27|282.67|284.27|282.67|284.27|282.67|284.27|282.67|0
1643635180000|2022-01-31 13:19:40|284.11|282.51|284.27|282.67|284.27|282.67|283.95|282.35|0
1643635190000|2022-01-31 13:19:50|284.11|282.51|283.87|282.27|284.11|282.51|283.87|282.27|0
1643635200000|2022-01-31 13:20:00|283.79|282.19|283.95|282.35|283.95|282.35|283.79|282.19|0
1643635210000|2022-01-31 13:20:10|283.63|282.03|283.63|282.03|283.79|282.19|283.47|281.87|0
1643635220000|2022-01-31 13:20:20|283.79|282.19|283.95|282.35|283.95|282.35|283.79|282.19|0
1643635230000|2022-01-31 13:20:30|284.11|282.51|283.63|282.03|284.11|282.51|283.63|282.03|0
1643635240000|2022-01-31 13:20:40|283.79|282.19|283.79|282.19|283.95|282.35|283.79|282.19|0
1643635250000|2022-01-31 13:20:50|283.63|282.03|283.87|282.27|283.87|282.27|283.63|282.03|0
1643635260000|2022-01-31 13:21:00|283.95|282.35|284.03|282.43|284.03|282.43|283.79|282.19|0
1643635270000|2022-01-31 13:21:10|283.95|282.35|283.95|282.35|283.95|282.35|283.63|282.03|0
1643635280000|2022-01-31 13:21:20|284.43|282.83|284.92|283.32|285.24|283.64|284.43|282.83|0
1643635290000|2022-01-31 13:21:30|285.24|283.64|285.24|283.64|285.24|283.64|285.08|283.48|0
1643635300000|2022-01-31 13:21:40|284.92|283.32|285.08|283.48|285.08|283.48|284.92|283.32|0
1643635310000|2022-01-31 13:21:50|284.92|283.32|285.08|283.48|285.08|283.48|284.92|283.32|0
1643635320000|2022-01-31 13:22:00|285.4|283.8|285.24|283.64|285.56|283.96|285.24|283.64|0
1643635330000|2022-01-31 13:22:10|284.59|282.99|284.43|282.83|284.59|282.99|284.27|282.67|0
1643635340000|2022-01-31 13:22:20|284.27|282.67|284.11|282.51|284.27|282.67|284.11|282.51|0
1643635350000|2022-01-31 13:22:30|284.27|282.67|284.43|282.83|284.59|282.99|284.27|282.67|0
1643635360000|2022-01-31 13:22:40|284.27|282.67|284.27|282.67|284.27|282.67|284.11|282.51|0
1643635370000|2022-01-31 13:22:50|284.51|282.91|284.43|282.83|284.51|282.91|284.27|282.67|0
1643635380000|2022-01-31 13:23:00|284.27|282.67|284.43|282.83|284.43|282.83|284.27|282.67|0
1643635390000|2022-01-31 13:23:10|284.51|282.91|283.95|282.35|284.51|282.91|283.95|282.35|0
1643635400000|2022-01-31 13:23:20|284.43|282.83|284.27|282.67|284.43|282.83|284.27|282.67|0
1643635410000|2022-01-31 13:23:30|284.43|282.83|283.95|282.35|284.43|282.83|283.95|282.35|0
1643635420000|2022-01-31 13:23:40|283.79|282.19|284.27|282.67|284.27|282.67|283.79|282.19|0
1643635430000|2022-01-31 13:23:50|284.43|282.83|283.79|282.19|284.43|282.83|283.79|282.19|0
1643635440000|2022-01-31 13:24:00|284.11|282.51|284.11|282.51|284.43|282.83|284.11|282.51|0
1643635450000|2022-01-31 13:24:10|283.87|282.27|283.79|282.19|283.87|282.27|283.79|282.19|0
1643635460000|2022-01-31 13:24:20|283.95|282.35|283.79|282.19|283.95|282.35|283.79|282.19|0
1643635470000|2022-01-31 13:24:30|284.11|282.51|284.43|282.83|284.59|282.99|284.11|282.51|0
1643635480000|2022-01-31 13:24:40|284.27|282.67|284.11|282.51|284.27|282.67|284.11|282.51|0
1643635490000|2022-01-31 13:24:50|284.27|282.67|284.27|282.67|284.43|282.83|284.27|282.67|0
1643635500000|2022-01-31 13:25:00|284.43|282.83|283.79|282.19|284.43|282.83|283.63|282.03|0
1643635510000|2022-01-31 13:25:10|284.11|282.51|284.11|282.51|284.11|282.51|283.95|282.35|0
1643635520000|2022-01-31 13:25:20|283.79|282.19|284.11|282.51|284.11|282.51|283.79|282.19|0
1643635530000|2022-01-31 13:25:30|283.95|282.35|284.43|282.83|284.43|282.83|283.95|282.35|0
1643635540000|2022-01-31 13:25:40|284.03|282.43|284.35|282.75|284.35|282.75|283.95|282.35|0
1643635550000|2022-01-31 13:25:50|284.27|282.67|284.43|282.83|284.43|282.83|284.27|282.67|0
1643635560000|2022-01-31 13:26:00|284.11|282.51|284.11|282.51|284.19|282.59|284.11|282.51|0
1643635570000|2022-01-31 13:26:10|284.27|282.67|284.59|282.99|284.75|283.15|284.27|282.67|0
1643635580000|2022-01-31 13:26:20|284.75|283.15|284.43|282.83|284.75|283.15|284.02|282.42|0
1643635590000|2022-01-31 13:26:30|284.27|282.67|284.27|282.67|284.35|282.75|284.27|282.67|0
1643635600000|2022-01-31 13:26:40|284.35|282.75|284.51|282.91|284.51|282.91|284.35|282.75|0
1643635610000|2022-01-31 13:26:50|284.35|282.75|284.43|282.83|284.59|282.99|284.35|282.75|0
1643635620000|2022-01-31 13:27:00|284.35|282.75|284.59|282.99|284.59|282.99|284.35|282.75|0
1643635630000|2022-01-31 13:27:10|284.43|282.83|284.35|282.75|284.59|282.99|284.35|282.75|0
1643635640000|2022-01-31 13:27:20|283.95|282.35|284.43|282.83|284.43|282.83|283.47|281.87|0
1643635650000|2022-01-31 13:27:30|284.67|283.07|283.79|282.19|284.67|283.07|283.79|282.19|0
1643635660000|2022-01-31 13:27:40|283.46|281.86|283.7|282.1|283.7|282.1|283.3|281.7|0
1643635670000|2022-01-31 13:27:50|283.63|282.03|283.22|281.62|283.63|282.03|283.22|281.62|0
1643635680000|2022-01-31 13:28:00|283.46|281.86|283.7|282.1|283.79|282.19|283.46|281.86|0
1643635690000|2022-01-31 13:28:10|283.86|282.26|284.02|282.42|284.11|282.51|283.86|282.26|0
1643635700000|2022-01-31 13:28:20|283.95|282.35|284.27|282.67|284.27|282.67|283.95|282.35|0
1643635710000|2022-01-31 13:28:30|284.02|282.42|283.95|282.35|284.18|282.58|283.95|282.35|0
1643635720000|2022-01-31 13:28:40|284.27|282.67|284.5|282.9|284.5|282.9|284.27|282.67|0
1643635730000|2022-01-31 13:28:50|284.18|282.58|284.43|282.83|284.43|282.83|284.18|282.58|0
1643635740000|2022-01-31 13:29:00|284.02|282.42|284.18|282.58|284.18|282.58|284.02|282.42|0
1643635750000|2022-01-31 13:29:10|284.02|282.42|283.7|282.1|284.02|282.42|283.7|282.1|0
1643635760000|2022-01-31 13:29:20|283.62|282.02|284.11|282.51|284.11|282.51|283.62|282.02|0
1643635770000|2022-01-31 13:29:30|283.86|282.26|283.94|282.34|283.94|282.34|283.86|282.26|0
1643635780000|2022-01-31 13:29:40|284.11|282.51|284.18|282.58|284.18|282.58|284.11|282.51|0
1643635790000|2022-01-31 13:29:50|284.34|282.74|284.91|283.31|284.91|283.31|284.34|282.74|0
1643635800000|2022-01-31 13:30:00|285.39|283.79|286.2|284.6|286.2|284.6|285.39|283.79|0
1643635810000|2022-01-31 13:30:10|286.04|284.44|286.2|284.6|286.2|284.6|286.04|284.44|0
1643635820000|2022-01-31 13:30:20|286.68|285.08|286.68|285.08|286.68|285.08|286.36|284.76|0
1643635830000|2022-01-31 13:30:30|286.84|285.24|286.84|285.24|287|285.4|286.84|285.24|0
1643635840000|2022-01-31 13:30:40|286.6|285|286.52|284.92|286.6|285|286.52|284.92|0
1643635850000|2022-01-31 13:30:50|286.36|284.76|286.84|285.24|286.84|285.24|286.36|284.76|0
1643635860000|2022-01-31 13:31:00|286.6|285|286.76|285.16|286.76|285.16|286.6|285|0
1643635870000|2022-01-31 13:31:10|287.16|285.56|286.6|285|287.16|285.56|286.6|285|0
1643635880000|2022-01-31 13:31:20|286.68|285.08|285.55|283.95|286.68|285.08|285.55|283.95|0
1643635890000|2022-01-31 13:31:30|285.63|284.03|285.39|283.79|285.63|284.03|285.23|283.63|0
1643635900000|2022-01-31 13:31:40|285.23|283.63|285.07|283.47|285.23|283.63|285.07|283.47|0
1643635910000|2022-01-31 13:31:50|284.91|283.31|284.59|282.99|284.91|283.31|284.42|282.82|0
1643635920000|2022-01-31 13:32:00|284.98|283.38|285.71|284.11|285.71|284.11|284.98|283.38|0
1643635930000|2022-01-31 13:32:10|285.87|284.27|285.87|284.27|286.03|284.43|285.87|284.27|0
1643635940000|2022-01-31 13:32:20|286.03|284.43|286.68|285.08|286.68|285.08|286.03|284.43|0
1643635950000|2022-01-31 13:32:30|286.84|285.24|287.49|285.89|287.49|285.89|286.84|285.24|0
1643635960000|2022-01-31 13:32:40|287.16|285.56|287.81|286.21|287.81|286.21|287.16|285.56|0
1643635970000|2022-01-31 13:32:50|287.65|286.05|287.72|286.12|287.81|286.21|287.65|286.05|0
1643635980000|2022-01-31 13:33:00|287.81|286.21|288.62|287.02|288.62|287.02|287.81|286.21|0
1643635990000|2022-01-31 13:33:10|288.94|287.34|289.67|288.07|289.75|288.15|288.94|287.34|0
1643636000000|2022-01-31 13:33:20|289.75|288.15|290.08|288.48|290.08|288.48|289.75|288.15|0
1643636010000|2022-01-31 13:33:30|289.91|288.31|290.24|288.64|290.24|288.64|289.91|288.31|0
1643636020000|2022-01-31 13:33:40|290.4|288.8|290.4|288.8|290.4|288.8|290.32|288.72|0
1643636030000|2022-01-31 13:33:50|290.56|288.96|291.05|289.45|291.05|289.45|290.56|288.96|0
1643636040000|2022-01-31 13:34:00|290.89|289.29|290.24|288.64|290.89|289.29|290.24|288.64|0
1643636050000|2022-01-31 13:34:10|290.08|288.48|290.08|288.48|290.08|288.48|289.91|288.31|0
1643636060000|2022-01-31 13:34:20|290.24|288.64|290.4|288.8|290.4|288.8|289.91|288.31|0
1643636080000|2022-01-31 13:34:40|290.24|288.64|291.21|289.61|291.21|289.61|290.24|288.64|0
1643636090000|2022-01-31 13:34:50|290.89|289.29|290.72|289.12|290.89|289.29|290.72|289.12|0
1643636100000|2022-01-31 13:35:00|290.56|288.96|290.24|288.64|290.56|288.96|290.15|288.55|0
1643636110000|2022-01-31 13:35:10|290.07|288.47|289.91|288.31|290.07|288.47|289.91|288.31|0
1643636120000|2022-01-31 13:35:20|289.83|288.23|289.59|287.99|289.83|288.23|289.59|287.99|0
1643636130000|2022-01-31 13:35:30|289.43|287.83|289.43|287.83|289.43|287.83|289.43|287.83|0
1643636140000|2022-01-31 13:35:40|289.34|287.74|289.59|287.99|289.75|288.15|289.34|287.74|0
1643636150000|2022-01-31 13:35:50|289.75|288.15|289.75|288.15|289.75|288.15|289.59|287.99|0
1643636160000|2022-01-31 13:36:00|290.07|288.47|290.48|288.88|290.56|288.96|290.07|288.47|0
1643636170000|2022-01-31 13:36:10|290.4|288.8|290.4|288.8|290.4|288.8|289.91|288.31|0
1643636180000|2022-01-31 13:36:20|290.48|288.88|290.56|288.96|290.72|289.12|290.4|288.8|0
1643636190000|2022-01-31 13:36:30|290.72|289.12|291.21|289.61|291.21|289.61|290.72|289.12|0
1643636200000|2022-01-31 13:36:40|291.13|289.53|291.21|289.61|291.21|289.61|290.89|289.29|0
1643636210000|2022-01-31 13:36:50|291.37|289.77|291.37|289.77|291.37|289.77|291.37|289.77|0
1643636220000|2022-01-31 13:37:00|291.29|289.69|291.13|289.53|291.37|289.77|291.13|289.53|0
1643636230000|2022-01-31 13:37:10|291.05|289.45|291.21|289.61|291.21|289.61|290.89|289.29|0
1643636240000|2022-01-31 13:37:20|291.05|289.45|291.13|289.53|291.13|289.53|290.89|289.29|0
1643636250000|2022-01-31 13:37:30|291.29|289.69|291.37|289.77|291.37|289.77|291.29|289.69|0
1643636260000|2022-01-31 13:37:40|291.29|289.69|291.13|289.53|291.29|289.69|291.13|289.53|0
1643636270000|2022-01-31 13:37:50|291.37|289.77|291.37|289.77|291.37|289.77|291.37|289.77|0
1643636280000|2022-01-31 13:38:00|291.45|289.85|291.86|290.26|291.86|290.26|291.45|289.85|0
1643636290000|2022-01-31 13:38:10|291.7|290.1|290.72|289.12|291.7|290.1|290.72|289.12|0
1643636300000|2022-01-31 13:38:20|290.88|289.28|290.56|288.96|290.88|289.28|290.56|288.96|0
1643636310000|2022-01-31 13:38:30|290.88|289.28|290.56|288.96|290.88|289.28|290.56|288.96|0
1643636320000|2022-01-31 13:38:40|290.47|288.87|290.56|288.96|290.56|288.96|290.47|288.87|0
1643636330000|2022-01-31 13:38:50|290.4|288.8|290.4|288.8|290.4|288.8|290.4|288.8|0
1643636340000|2022-01-31 13:39:00|290.56|288.96|290.56|288.96|290.56|288.96|290.56|288.96|0
1643636350000|2022-01-31 13:39:10|290.72|289.12|290.72|289.12|290.8|289.2|290.72|289.12|0
1643636360000|2022-01-31 13:39:20|290.47|288.87|290.47|288.87|290.47|288.87|290.23|288.63|0
1643636370000|2022-01-31 13:39:30|290.4|288.8|289.99|288.39|290.56|288.96|289.99|288.39|0
1643636380000|2022-01-31 13:39:40|290.07|288.47|289.82|288.22|290.07|288.47|289.82|288.22|0
1643636390000|2022-01-31 13:39:50|289.75|288.15|289.91|288.31|289.91|288.31|289.75|288.15|0
1643636400000|2022-01-31 13:40:00|290.07|288.47|290.56|288.96|290.72|289.12|290.07|288.47|0
1643636410000|2022-01-31 13:40:10|290.47|288.87|289.91|288.31|290.47|288.87|289.91|288.31|0
1643636420000|2022-01-31 13:40:20|290.15|288.55|290.4|288.8|290.4|288.8|290.15|288.55|0
1643636430000|2022-01-31 13:40:30|290.72|289.12|290.72|289.12|291.37|289.77|290.72|289.12|0
1643636440000|2022-01-31 13:40:40|290.88|289.28|291.04|289.44|291.04|289.44|290.88|289.28|0
1643636450000|2022-01-31 13:40:50|290.96|289.36|290.56|288.96|290.96|289.36|290.56|288.96|0
1643636460000|2022-01-31 13:41:00|290.72|289.12|290.39|288.79|290.72|289.12|290.39|288.79|0
1643636470000|2022-01-31 13:41:10|290.56|288.96|290.56|288.96|290.72|289.12|290.56|288.96|0
1643636480000|2022-01-31 13:41:20|290.72|289.12|290.39|288.79|290.72|289.12|290.39|288.79|0
1643636490000|2022-01-31 13:41:30|289.91|288.31|290.23|288.63|290.23|288.63|289.91|288.31|0
1643636500000|2022-01-31 13:41:40|289.91|288.31|289.58|287.98|289.91|288.31|289.58|287.98|0
1643636510000|2022-01-31 13:41:50|289.74|288.14|289.42|287.82|289.74|288.14|289.42|287.82|0
1643636520000|2022-01-31 13:42:00|289.5|287.9|289.74|288.14|289.74|288.14|289.5|287.9|0
1643636530000|2022-01-31 13:42:10|289.58|287.98|289.42|287.82|289.74|288.14|289.42|287.82|0
1643636550000|2022-01-31 13:42:30|289.1|287.5|289.1|287.5|289.1|287.5|288.93|287.33|0
1643636560000|2022-01-31 13:42:40|288.93|287.33|288.45|286.85|288.93|287.33|288.45|286.85|0
1643636570000|2022-01-31 13:42:50|288.29|286.69|288.29|286.69|288.61|287.01|288.29|286.69|0
1643636580000|2022-01-31 13:43:00|288.45|286.85|288.61|287.01|288.61|287.01|288.45|286.85|0
1643636590000|2022-01-31 13:43:10|288.36|286.76|288.77|287.17|288.77|287.17|288.36|286.76|0
1643636600000|2022-01-31 13:43:20|288.93|287.33|289.26|287.66|289.26|287.66|288.93|287.33|0
1643636610000|2022-01-31 13:43:30|289.42|287.82|289.09|287.49|289.58|287.98|289.09|287.49|0
1643636620000|2022-01-31 13:43:40|289.26|287.66|289.09|287.49|289.26|287.66|289.09|287.49|0
1643636630000|2022-01-31 13:43:50|289.01|287.41|288.93|287.33|289.09|287.49|288.93|287.33|0
1643636640000|2022-01-31 13:44:00|289.26|287.66|289.58|287.98|289.58|287.98|289.26|287.66|0
1643636650000|2022-01-31 13:44:10|289.42|287.82|289.42|287.82|289.42|287.82|289.42|287.82|0
1643636660000|2022-01-31 13:44:20|289.58|287.98|289.42|287.82|289.9|288.3|289.42|287.82|0
1643636670000|2022-01-31 13:44:30|289.58|287.98|289.5|287.9|289.9|288.3|289.5|287.9|0
1643636680000|2022-01-31 13:44:40|289.74|288.14|289.74|288.14|289.74|288.14|289.58|287.98|0
1643636690000|2022-01-31 13:44:50|289.58|287.98|289.09|287.49|289.58|287.98|289.09|287.49|0
1643636700000|2022-01-31 13:45:00|289.26|287.66|289.58|287.98|289.58|287.98|289.26|287.66|0
1643636710000|2022-01-31 13:45:10|290.07|288.47|289.9|288.3|290.23|288.63|289.9|288.3|0
1643636720000|2022-01-31 13:45:20|290.07|288.47|289.74|288.14|290.07|288.47|289.74|288.14|0
1643636730000|2022-01-31 13:45:30|289.9|288.3|290.23|288.63|290.23|288.63|289.9|288.3|0
1643636740000|2022-01-31 13:45:40|290.07|288.47|289.42|287.82|290.07|288.47|289.33|287.73|0
1643636750000|2022-01-31 13:45:50|289.49|287.89|289.25|287.65|289.49|287.89|289.17|287.57|0
1643636760000|2022-01-31 13:46:00|289.17|287.57|288.77|287.17|289.17|287.57|288.77|287.17|0
1643636770000|2022-01-31 13:46:10|288.61|287.01|288.93|287.33|288.93|287.33|288.61|287.01|0
1643636780000|2022-01-31 13:46:20|289.25|287.65|289.25|287.65|289.25|287.65|288.93|287.33|0
1643636790000|2022-01-31 13:46:30|289.09|287.49|289.42|287.82|289.42|287.82|289.09|287.49|0
1643636800000|2022-01-31 13:46:40|289.25|287.65|289.42|287.82|289.42|287.82|289.25|287.65|0
1643636810000|2022-01-31 13:46:50|289.33|287.73|288.77|287.17|289.33|287.73|288.77|287.17|0
1643636820000|2022-01-31 13:47:00|288.44|286.84|288.28|286.68|288.61|287.01|288.28|286.68|0
1643636830000|2022-01-31 13:47:10|288.52|286.92|288.28|286.68|288.52|286.92|288.28|286.68|0
1643636840000|2022-01-31 13:47:20|288.44|286.84|288.28|286.68|288.44|286.84|288.28|286.68|0
1643636850000|2022-01-31 13:47:30|288.44|286.84|287.8|286.2|288.44|286.84|287.8|286.2|0
1643636860000|2022-01-31 13:47:40|287.63|286.03|287.31|285.71|287.63|286.03|287.31|285.71|0
1643636870000|2022-01-31 13:47:50|287.15|285.55|286.66|285.06|287.15|285.55|286.66|285.06|0
1643636880000|2022-01-31 13:48:00|287.07|285.47|287.06|285.46|287.31|285.71|287.06|285.46|0
1643636890000|2022-01-31 13:48:10|287.47|285.87|287.96|286.36|287.96|286.36|287.47|285.87|0
1643636900000|2022-01-31 13:48:20|288.12|286.52|287.96|286.36|288.12|286.52|287.96|286.36|0
1643636910000|2022-01-31 13:48:30|288.03|286.43|287.63|286.03|288.03|286.43|287.63|286.03|0
1643636920000|2022-01-31 13:48:40|287.79|286.19|287.96|286.36|287.96|286.36|287.79|286.19|0
1643636930000|2022-01-31 13:48:50|288.03|286.43|288.12|286.52|288.12|286.52|288.03|286.43|0
1643636940000|2022-01-31 13:49:00|287.63|286.03|288.12|286.52|288.12|286.52|287.63|286.03|0
1643636950000|2022-01-31 13:49:10|288.03|286.43|288.28|286.68|288.28|286.68|288.03|286.43|0
1643636960000|2022-01-31 13:49:20|288.12|286.52|288.2|286.6|288.28|286.68|288.12|286.52|0
1643636970000|2022-01-31 13:49:30|288.28|286.68|288.12|286.52|288.28|286.68|288.12|286.52|0
1643636980000|2022-01-31 13:49:40|287.96|286.36|288.12|286.52|288.12|286.52|287.96|286.36|0
1643636990000|2022-01-31 13:49:50|288.28|286.68|289.09|287.49|289.09|287.49|288.28|286.68|0
1643637000000|2022-01-31 13:50:00|289.25|287.65|289.41|287.81|289.41|287.81|289.25|287.65|0
1643637010000|2022-01-31 13:50:10|289.74|288.14|289.57|287.97|289.74|288.14|289.41|287.81|0
1643637020000|2022-01-31 13:50:20|289.41|287.81|289.25|287.65|289.41|287.81|289.25|287.65|0
1643637030000|2022-01-31 13:50:30|289.57|287.97|290.22|288.62|290.22|288.62|289.57|287.97|0
1643637040000|2022-01-31 13:50:40|290.06|288.46|289.74|288.14|290.06|288.46|289.74|288.14|0
1643637050000|2022-01-31 13:50:50|289.25|287.65|289.9|288.3|289.9|288.3|289.25|287.65|0
1643637060000|2022-01-31 13:51:00|290.06|288.46|290.22|288.62|290.22|288.62|289.9|288.3|0
1643637070000|2022-01-31 13:51:10|290.06|288.46|290.14|288.54|290.14|288.54|290.06|288.46|0
1643637080000|2022-01-31 13:51:20|289.57|287.97|289.41|287.81|289.57|287.97|289.41|287.81|0
1643637090000|2022-01-31 13:51:30|289.49|287.89|289.9|288.3|289.9|288.3|289.49|287.89|0
1643637100000|2022-01-31 13:51:40|290.06|288.46|289.9|288.3|290.06|288.46|289.9|288.3|0
1643637110000|2022-01-31 13:51:50|290.38|288.78|290.06|288.46|290.38|288.78|290.06|288.46|0
1643637120000|2022-01-31 13:52:00|290.22|288.62|290.22|288.62|290.38|288.78|290.06|288.46|0
1643637130000|2022-01-31 13:52:10|290.55|288.95|290.55|288.95|290.55|288.95|290.55|288.95|0
1643637140000|2022-01-31 13:52:20|290.38|288.78|290.38|288.78|290.55|288.95|290.22|288.62|0
1643637150000|2022-01-31 13:52:30|290.55|288.95|290.38|288.78|290.55|288.95|290.38|288.78|0
1643637160000|2022-01-31 13:52:40|290.22|288.62|290.55|288.95|290.87|289.27|290.22|288.62|0
1643637170000|2022-01-31 13:52:50|290.71|289.11|290.22|288.62|290.71|289.11|290.22|288.62|0
1643637180000|2022-01-31 13:53:00|289.9|288.3|290.55|288.95|290.55|288.95|289.9|288.3|0
1643637190000|2022-01-31 13:53:10|290.71|289.11|290.87|289.27|290.87|289.27|290.71|289.11|0
1643637200000|2022-01-31 13:53:20|290.71|289.11|290.87|289.27|290.87|289.27|290.71|289.11|0
1643637210000|2022-01-31 13:53:30|291.03|289.43|290.87|289.27|291.03|289.43|290.71|289.11|0
1643637220000|2022-01-31 13:53:40|290.38|288.78|290.62|289.02|290.62|289.02|290.38|288.78|0
1643637230000|2022-01-31 13:53:50|290.38|288.78|290.22|288.62|290.38|288.78|290.22|288.62|0
1643637240000|2022-01-31 13:54:00|289.9|288.3|290.06|288.46|290.06|288.46|289.9|288.3|0
1643637250000|2022-01-31 13:54:10|289.9|288.3|289.73|288.13|289.9|288.3|289.73|288.13|0
1643637260000|2022-01-31 13:54:20|289.57|287.97|289.41|287.81|289.57|287.97|289.41|287.81|0
1643637270000|2022-01-31 13:54:30|289.57|287.97|289.25|287.65|289.57|287.97|289.25|287.65|0
1643637280000|2022-01-31 13:54:40|289.08|287.48|288.92|287.32|289.08|287.48|288.92|287.32|0
1643637290000|2022-01-31 13:54:50|289|287.4|289.16|287.56|289.25|287.65|289|287.4|0
1643637300000|2022-01-31 13:55:00|289.41|287.81|289.25|287.65|289.41|287.81|289.25|287.65|0
1643637310000|2022-01-31 13:55:10|289.08|287.48|288.92|287.32|289.08|287.48|288.92|287.32|0
1643637320000|2022-01-31 13:55:20|289|287.4|289.08|287.48|289.08|287.48|289|287.4|0
1643637330000|2022-01-31 13:55:30|288.92|287.32|288.92|287.32|289.08|287.48|288.92|287.32|0
1643637340000|2022-01-31 13:55:40|288.6|287|288.76|287.16|288.76|287.16|288.6|287|0
1643637350000|2022-01-31 13:55:50|288.92|287.32|288.92|287.32|288.92|287.32|288.92|287.32|0
1643637360000|2022-01-31 13:56:00|289.25|287.65|290.38|288.78|290.38|288.78|289.25|287.65|0
1643637370000|2022-01-31 13:56:10|290.54|288.94|290.54|288.94|290.54|288.94|290.54|288.94|0
1643637380000|2022-01-31 13:56:20|290.78|289.18|291.19|289.59|291.36|289.76|290.78|289.18|0
1643637390000|2022-01-31 13:56:30|290.22|288.62|290.22|288.62|290.38|288.78|290.22|288.62|0
1643637400000|2022-01-31 13:56:40|290.38|288.78|290.54|288.94|290.54|288.94|290.38|288.78|0
1643637410000|2022-01-31 13:56:50|290.38|288.78|290.71|289.11|290.71|289.11|290.38|288.78|0
1643637420000|2022-01-31 13:57:00|290.22|288.62|290.38|288.78|290.38|288.78|290.22|288.62|0
1643637430000|2022-01-31 13:57:10|290.22|288.62|289.89|288.29|290.22|288.62|289.89|288.29|0
1643637440000|2022-01-31 13:57:20|289.73|288.13|289.57|287.97|289.73|288.13|289.57|287.97|0
1643637450000|2022-01-31 13:57:30|289.73|288.13|290.22|288.62|290.22|288.62|289.73|288.13|0
1643637460000|2022-01-31 13:57:40|290.38|288.78|290.22|288.62|290.38|288.78|290.22|288.62|0
1643637470000|2022-01-31 13:57:50|290.13|288.53|290.05|288.45|290.13|288.53|290.05|288.45|0
1643637480000|2022-01-31 13:58:00|290.22|288.62|290.38|288.78|290.54|288.94|290.22|288.62|0
1643637490000|2022-01-31 13:58:10|290.7|289.1|290.29|288.69|290.7|289.1|290.29|288.69|0
1643637500000|2022-01-31 13:58:20|290.05|288.45|290.05|288.45|290.05|288.45|290.05|288.45|0
1643637510000|2022-01-31 13:58:30|289.89|288.29|289.89|288.29|289.89|288.29|289.89|288.29|0
1643637520000|2022-01-31 13:58:40|289.73|288.13|289.73|288.13|289.89|288.29|289.73|288.13|0
1643637530000|2022-01-31 13:58:50|289.89|288.29|289.73|288.13|290.05|288.45|289.73|288.13|0
1643637540000|2022-01-31 13:59:00|289.57|287.97|289.73|288.13|289.73|288.13|289.57|287.97|0
1643637550000|2022-01-31 13:59:10|289.57|287.97|289.57|287.97|289.57|287.97|289.32|287.72|0
1643637560000|2022-01-31 13:59:20|289.4|287.8|289.24|287.64|289.4|287.8|289.24|287.64|0
1643637570000|2022-01-31 13:59:30|289.08|287.48|289.57|287.97|289.57|287.97|289.08|287.48|0
1643637580000|2022-01-31 13:59:40|289.24|287.64|289.4|287.8|289.4|287.8|289.24|287.64|0
1643637590000|2022-01-31 13:59:50|289.57|287.97|289.4|287.8|289.57|287.97|289.4|287.8|0
1643637600000|2022-01-31 14:00:00|289.73|288.13|289.48|287.88|289.73|288.13|289.48|287.88|0
1643637610000|2022-01-31 14:00:10|288.92|287.32|288.27|286.67|288.92|287.32|288.27|286.67|0
1643637620000|2022-01-31 14:00:20|288.11|286.51|287.95|286.35|288.11|286.51|287.78|286.18|0
1643637630000|2022-01-31 14:00:30|288.11|286.51|288.11|286.51|288.11|286.51|287.95|286.35|0
1643637640000|2022-01-31 14:00:40|288.27|286.67|288.11|286.51|288.27|286.67|288.11|286.51|0
1643637650000|2022-01-31 14:00:50|288.27|286.67|287.95|286.35|288.27|286.67|287.78|286.18|0
1643637660000|2022-01-31 14:01:00|288.11|286.51|288.11|286.51|288.43|286.83|288.11|286.51|0
1643637670000|2022-01-31 14:01:10|288.02|286.42|288.11|286.51|288.11|286.51|288.02|286.42|0
1643637680000|2022-01-31 14:01:20|288.27|286.67|287.95|286.35|288.27|286.67|287.46|285.86|0
1643637690000|2022-01-31 14:01:30|288.11|286.51|288.27|286.67|288.27|286.67|288.11|286.51|0
1643637700000|2022-01-31 14:01:40|287.94|286.34|288.11|286.51|288.27|286.67|287.94|286.34|0
1643637710000|2022-01-31 14:01:50|288.27|286.67|288.11|286.51|288.27|286.67|288.11|286.51|0
1643637720000|2022-01-31 14:02:00|288.27|286.67|288.59|286.99|288.75|287.15|288.27|286.67|0
1643637730000|2022-01-31 14:02:10|288.51|286.91|288.75|287.15|288.75|287.15|288.51|286.91|0
1643637740000|2022-01-31 14:02:20|288.92|287.32|288.27|286.67|288.92|287.32|288.27|286.67|0
1643637750000|2022-01-31 14:02:30|288.43|286.83|288.27|286.67|288.43|286.83|288.27|286.67|0
1643637760000|2022-01-31 14:02:40|288.43|286.83|288.27|286.67|288.43|286.83|288.27|286.67|0
1643637770000|2022-01-31 14:02:50|288.43|286.83|288.43|286.83|288.43|286.83|288.43|286.83|0
1643637780000|2022-01-31 14:03:00|288.59|286.99|288.59|286.99|288.75|287.15|288.59|286.99|0
1643637790000|2022-01-31 14:03:10|288.67|287.07|288.43|286.83|288.91|287.31|288.43|286.83|0
1643637800000|2022-01-31 14:03:20|288.83|287.23|289.24|287.64|289.24|287.64|288.83|287.23|0
1643637810000|2022-01-31 14:03:30|289.4|287.8|289.56|287.96|289.73|288.13|289.4|287.8|0
1643637820000|2022-01-31 14:03:40|289.72|288.12|289.56|287.96|289.72|288.12|289.56|287.96|0
1643637830000|2022-01-31 14:03:50|289.72|288.12|289.72|288.12|289.72|288.12|289.72|288.12|0
1643637840000|2022-01-31 14:04:00|289.56|287.96|289.56|287.96|289.56|287.96|289.4|287.8|0
1643637850000|2022-01-31 14:04:10|289.89|288.29|290.21|288.61|290.21|288.61|289.89|288.29|0
1643637860000|2022-01-31 14:04:20|290.05|288.45|290.05|288.45|290.05|288.45|289.96|288.36|0
1643637870000|2022-01-31 14:04:30|290.21|288.61|290.05|288.45|290.21|288.61|290.05|288.45|0
1643637880000|2022-01-31 14:04:40|289.72|288.12|289.72|288.12|289.72|288.12|289.56|287.96|0
1643637890000|2022-01-31 14:04:50|289.89|288.29|290.05|288.45|290.05|288.45|289.89|288.29|0
1643637900000|2022-01-31 14:05:00|290.21|288.61|290.05|288.45|290.21|288.61|289.89|288.29|0
1643637910000|2022-01-31 14:05:10|290.21|288.61|290.21|288.61|290.37|288.77|290.21|288.61|0
1643637920000|2022-01-31 14:05:20|290.05|288.45|290.13|288.53|290.13|288.53|290.05|288.45|0
1643637930000|2022-01-31 14:05:30|289.96|288.36|290.37|288.77|290.37|288.77|289.96|288.36|0
1643637940000|2022-01-31 14:05:40|290.21|288.61|290.13|288.53|290.21|288.61|290.13|288.53|0
1643637950000|2022-01-31 14:05:50|290.05|288.45|289.89|288.29|290.05|288.45|289.89|288.29|0
1643637960000|2022-01-31 14:06:00|290.21|288.61|290.7|289.1|290.7|289.1|290.21|288.61|0
1643637970000|2022-01-31 14:06:10|290.86|289.26|290.7|289.1|290.86|289.26|290.7|289.1|0
1643637980000|2022-01-31 14:06:20|290.53|288.93|290.86|289.26|290.86|289.26|290.53|288.93|0
1643637990000|2022-01-31 14:06:30|290.53|288.93|290.86|289.26|290.86|289.26|290.53|288.93|0
1643638000000|2022-01-31 14:06:40|291.02|289.42|290.86|289.26|291.02|289.42|290.86|289.26|0
1643638010000|2022-01-31 14:06:50|291.02|289.42|291.02|289.42|291.02|289.42|291.02|289.42|0
1643638020000|2022-01-31 14:07:00|290.7|289.1|290.86|289.26|290.86|289.26|290.7|289.1|0
1643638030000|2022-01-31 14:07:10|291.02|289.42|291.35|289.75|291.35|289.75|291.02|289.42|0
1643638040000|2022-01-31 14:07:20|291.26|289.66|291.35|289.75|291.35|289.75|291.18|289.58|0
1643638050000|2022-01-31 14:07:30|291.18|289.58|291.02|289.42|291.18|289.58|291.02|289.42|0
1643638060000|2022-01-31 14:07:40|291.18|289.58|291.18|289.58|291.18|289.58|291.18|289.58|0
1643638070000|2022-01-31 14:07:50|291.35|289.75|291.35|289.75|291.35|289.75|291.35|289.75|0
1643638080000|2022-01-31 14:08:00|291.02|289.42|291.18|289.58|291.18|289.58|291.02|289.42|0
1643638090000|2022-01-31 14:08:10|291.26|289.66|291.51|289.91|291.51|289.91|291.26|289.66|0
1643638100000|2022-01-31 14:08:20|291.67|290.07|291.35|289.75|291.67|290.07|291.35|289.75|0
1643638110000|2022-01-31 14:08:30|291.51|289.91|291.51|289.91|291.59|289.99|291.51|289.91|0
1643638120000|2022-01-31 14:08:40|291.67|290.07|291.67|290.07|291.67|290.07|291.67|290.07|0
1643638130000|2022-01-31 14:08:50|291.75|290.15|291.67|290.07|291.75|290.15|291.67|290.07|0
1643638140000|2022-01-31 14:09:00|291.51|289.91|291.67|290.07|291.67|290.07|291.51|289.91|0
1643638150000|2022-01-31 14:09:10|291.83|290.23|292|290.4|292.16|290.56|291.83|290.23|0
1643638160000|2022-01-31 14:09:20|291.83|290.23|291.67|290.07|291.83|290.23|291.67|290.07|0
1643638170000|2022-01-31 14:09:30|291.51|289.91|291.51|289.91|291.67|290.07|291.51|289.91|0
1643638180000|2022-01-31 14:09:40|291.34|289.74|291.34|289.74|291.34|289.74|291.34|289.74|0
1643638190000|2022-01-31 14:09:50|291.18|289.58|291.34|289.74|291.34|289.74|291.18|289.58|0
1643638200000|2022-01-31 14:10:00|291.02|289.42|291.1|289.5|291.1|289.5|291.02|289.42|0
1643638210000|2022-01-31 14:10:10|291.02|289.42|291.02|289.42|291.02|289.42|290.86|289.26|0
1643638220000|2022-01-31 14:10:20|290.86|289.26|290.86|289.26|290.86|289.26|290.53|288.93|0
1643638230000|2022-01-31 14:10:30|290.69|289.09|291.02|289.42|291.18|289.58|290.69|289.09|0
1643638240000|2022-01-31 14:10:40|290.86|289.26|290.69|289.09|290.86|289.26|290.69|289.09|0
1643638250000|2022-01-31 14:10:50|290.86|289.26|290.69|289.09|290.86|289.26|290.69|289.09|0
1643638260000|2022-01-31 14:11:00|290.86|289.26|291.34|289.74|291.34|289.74|290.86|289.26|0
1643638270000|2022-01-31 14:11:10|290.86|289.26|290.86|289.26|290.86|289.26|290.69|289.09|0
1643638280000|2022-01-31 14:11:20|290.85|289.25|291.02|289.42|291.02|289.42|290.85|289.25|0
1643638290000|2022-01-31 14:11:30|290.85|289.25|291.02|289.42|291.02|289.42|290.85|289.25|0
1643638300000|2022-01-31 14:11:40|290.69|289.09|290.85|289.25|290.85|289.25|290.69|289.09|0
1643638310000|2022-01-31 14:11:50|291.02|289.42|290.85|289.25|291.02|289.42|290.85|289.25|0
1643638320000|2022-01-31 14:12:00|290.69|289.09|290.53|288.93|290.69|289.09|290.53|288.93|0
1643638330000|2022-01-31 14:12:10|290.69|289.09|290.69|289.09|290.69|289.09|290.69|289.09|0
1643638340000|2022-01-31 14:12:20|290.37|288.77|290.37|288.77|290.69|289.09|290.2|288.6|0
1643638350000|2022-01-31 14:12:30|290.2|288.6|290.04|288.44|290.2|288.6|290.04|288.44|0
1643638360000|2022-01-31 14:12:40|290.2|288.6|290.53|288.93|290.53|288.93|290.2|288.6|0
1643638370000|2022-01-31 14:12:50|290.2|288.6|290.2|288.6|290.2|288.6|290.2|288.6|0
1643638380000|2022-01-31 14:13:00|290.37|288.77|290.53|288.93|290.53|288.93|290.37|288.77|0
1643638390000|2022-01-31 14:13:10|290.37|288.77|290.12|288.52|290.53|288.93|290.12|288.52|0
1643638400000|2022-01-31 14:13:20|289.88|288.28|290.04|288.44|290.37|288.77|289.88|288.28|0
1643638410000|2022-01-31 14:13:30|290.2|288.6|289.72|288.12|290.2|288.6|289.72|288.12|0
1643638420000|2022-01-31 14:13:40|289.55|287.95|289.23|287.63|289.72|288.12|289.23|287.63|0
1643638430000|2022-01-31 14:13:50|289.07|287.47|289.23|287.63|289.23|287.63|289.07|287.47|0
1643638440000|2022-01-31 14:14:00|289.07|287.47|289.23|287.63|289.31|287.71|289.07|287.47|0
1643638450000|2022-01-31 14:14:10|289.14|287.54|289.07|287.47|289.23|287.63|289.07|287.47|0
1643638460000|2022-01-31 14:14:20|288.9|287.3|289.07|287.47|289.07|287.47|288.9|287.3|0
1643638470000|2022-01-31 14:14:30|289.23|287.63|289.39|287.79|289.39|287.79|289.23|287.63|0
1643638480000|2022-01-31 14:14:40|289.23|287.63|289.23|287.63|289.39|287.79|289.23|287.63|0
1643638490000|2022-01-31 14:14:50|288.9|287.3|288.9|287.3|288.9|287.3|288.9|287.3|0
1643638500000|2022-01-31 14:15:00|288.74|287.14|289.23|287.63|289.39|287.79|288.74|287.14|0
1643638510000|2022-01-31 14:15:10|289.07|287.47|288.74|287.14|289.07|287.47|288.74|287.14|0
1643638520000|2022-01-31 14:15:20|288.58|286.98|288.58|286.98|288.58|286.98|288.42|286.82|0
1643638530000|2022-01-31 14:15:30|288.74|287.14|288.66|287.06|288.74|287.14|288.66|287.06|0
1643638540000|2022-01-31 14:15:40|288.74|287.14|288.58|286.98|288.9|287.3|288.58|286.98|0
1643638550000|2022-01-31 14:15:50|288.26|286.66|288.42|286.82|288.58|286.98|288.26|286.66|0
1643638560000|2022-01-31 14:16:00|288.5|286.9|288.42|286.82|288.58|286.98|288.42|286.82|0
1643638570000|2022-01-31 14:16:10|288.26|286.66|288.09|286.49|288.26|286.66|288.09|286.49|0
1643638580000|2022-01-31 14:16:20|288.26|286.66|288.09|286.49|288.42|286.82|288.09|286.49|0
1643638590000|2022-01-31 14:16:30|288.26|286.66|288.74|287.14|288.74|287.14|288.26|286.66|0
1643638600000|2022-01-31 14:16:40|289.06|287.46|289.23|287.63|289.23|287.63|289.06|287.46|0
1643638610000|2022-01-31 14:16:50|289.06|287.46|289.23|287.63|289.23|287.63|288.98|287.38|0
1643638620000|2022-01-31 14:17:00|289.06|287.46|288.82|287.22|289.23|287.63|288.82|287.22|0
1643638630000|2022-01-31 14:17:10|288.74|287.14|289.23|287.63|289.23|287.63|288.74|287.14|0
1643638640000|2022-01-31 14:17:20|289.14|287.54|289.06|287.46|289.14|287.54|289.06|287.46|0
1643638650000|2022-01-31 14:17:30|289.23|287.63|289.71|288.11|289.71|288.11|289.23|287.63|0
1643638660000|2022-01-31 14:17:40|289.87|288.27|289.87|288.27|290.04|288.44|289.87|288.27|0
1643638670000|2022-01-31 14:17:50|289.71|288.11|289.87|288.27|289.87|288.27|289.71|288.11|0
1643638680000|2022-01-31 14:18:00|289.71|288.11|289.63|288.03|289.87|288.27|289.63|288.03|0
1643638690000|2022-01-31 14:18:10|289.39|287.79|289.55|287.95|289.55|287.95|289.23|287.63|0
1643638700000|2022-01-31 14:18:20|289.39|287.79|289.55|287.95|289.55|287.95|289.3|287.7|0
1643638710000|2022-01-31 14:18:30|289.71|288.11|289.47|287.87|289.79|288.19|289.47|287.87|0
1643638720000|2022-01-31 14:18:40|289.55|287.95|289.55|287.95|289.71|288.11|289.55|287.95|0
1643638730000|2022-01-31 14:18:50|289.39|287.79|289.55|287.95|289.55|287.95|289.39|287.79|0
1643638740000|2022-01-31 14:19:00|289.22|287.62|288.9|287.3|289.22|287.62|288.9|287.3|0
1643638750000|2022-01-31 14:19:10|288.74|287.14|288.25|286.65|288.74|287.14|288.25|286.65|0
1643638760000|2022-01-31 14:19:20|288.41|286.81|288.41|286.81|288.41|286.81|288.25|286.65|0
1643638770000|2022-01-31 14:19:30|288.25|286.65|288.25|286.65|288.25|286.65|288.09|286.49|0
1643638780000|2022-01-31 14:19:40|288.41|286.81|288.25|286.65|288.41|286.81|288.25|286.65|0
1643638790000|2022-01-31 14:19:50|288.09|286.49|288.09|286.49|288.09|286.49|288.09|286.49|0
1643638800000|2022-01-31 14:20:00|287.93|286.33|288.25|286.65|288.33|286.73|287.93|286.33|0
1643638810000|2022-01-31 14:20:10|288.33|286.73|288.65|287.05|288.65|287.05|288.25|286.65|0
1643638820000|2022-01-31 14:20:20|288.58|286.98|288.74|287.14|288.74|287.14|288.58|286.98|0
1643638830000|2022-01-31 14:20:30|288.58|286.98|288.25|286.65|288.58|286.98|288.25|286.65|0
1643638840000|2022-01-31 14:20:40|287.93|286.33|287.6|286|287.93|286.33|287.6|286|0
1643638850000|2022-01-31 14:20:50|287.44|285.84|287.44|285.84|287.44|285.84|287.44|285.84|0
1643638860000|2022-01-31 14:21:00|287.12|285.52|286.96|285.36|287.12|285.52|286.96|285.36|0
1643638870000|2022-01-31 14:21:10|286.8|285.2|287.04|285.44|287.04|285.44|286.64|285.04|0
1643638880000|2022-01-31 14:21:20|286.96|285.36|286.96|285.36|287.12|285.52|286.87|285.27|0
1643638890000|2022-01-31 14:21:30|286.63|285.03|286.71|285.11|286.8|285.2|286.63|285.03|0
1643638900000|2022-01-31 14:21:40|286.63|285.03|286.63|285.03|286.63|285.03|286.63|285.03|0
1643638910000|2022-01-31 14:21:50|286.55|284.95|286.63|285.03|286.63|285.03|286.47|284.87|0
1643638920000|2022-01-31 14:22:00|286.8|285.2|286.8|285.2|286.8|285.2|286.63|285.03|0
1643638930000|2022-01-31 14:22:10|287.03|285.43|287.28|285.68|287.28|285.68|286.96|285.36|0
1643638940000|2022-01-31 14:22:20|287.44|285.84|286.31|284.71|287.44|285.84|286.31|284.71|0
1643638950000|2022-01-31 14:22:30|286.47|284.87|286.63|285.03|286.63|285.03|286.47|284.87|0
1643638960000|2022-01-31 14:22:40|286.47|284.87|286.96|285.36|286.96|285.36|286.47|284.87|0
1643638970000|2022-01-31 14:22:50|286.79|285.19|286.79|285.19|286.79|285.19|286.79|285.19|0
1643638980000|2022-01-31 14:23:00|286.63|285.03|286.79|285.19|286.79|285.19|286.63|285.03|0
1643638990000|2022-01-31 14:23:10|286.96|285.36|287.12|285.52|287.12|285.52|286.96|285.36|0
1643639000000|2022-01-31 14:23:20|286.96|285.36|287.12|285.52|287.28|285.68|286.96|285.36|0
1643639010000|2022-01-31 14:23:30|287.28|285.68|287.28|285.68|287.28|285.68|287.12|285.52|0
1643639020000|2022-01-31 14:23:40|287.12|285.52|287.44|285.84|287.44|285.84|287.12|285.52|0
1643639030000|2022-01-31 14:23:50|287.68|286.08|287.44|285.84|287.68|286.08|287.44|285.84|0
1643639040000|2022-01-31 14:24:00|287.6|286|287.6|286|287.6|286|287.44|285.84|0
1643639050000|2022-01-31 14:24:10|287.52|285.92|287.6|286|287.6|286|287.52|285.92|0
1643639060000|2022-01-31 14:24:20|287.44|285.84|287.44|285.84|287.44|285.84|287.44|285.84|0
1643639070000|2022-01-31 14:24:30|287.28|285.68|287.28|285.68|287.28|285.68|287.28|285.68|0
1643639080000|2022-01-31 14:24:40|287.36|285.76|287.52|285.92|287.52|285.92|287.36|285.76|0
1643639090000|2022-01-31 14:24:50|287.6|286|287.76|286.16|287.92|286.32|287.6|286|0
1643639100000|2022-01-31 14:25:00|287.92|286.32|288|286.4|288|286.4|287.76|286.16|0
1643639110000|2022-01-31 14:25:10|288.09|286.49|288.49|286.89|288.49|286.89|288.09|286.49|0
1643639120000|2022-01-31 14:25:20|288.57|286.97|288.57|286.97|288.57|286.97|288.41|286.81|0
1643639130000|2022-01-31 14:25:30|288.49|286.89|288.73|287.13|288.73|287.13|288.49|286.89|0
1643639140000|2022-01-31 14:25:40|288.57|286.97|288.89|287.29|288.89|287.29|288.57|286.97|0
1643639150000|2022-01-31 14:25:50|288.65|287.05|288.73|287.13|288.73|287.13|288.65|287.05|0
1643639160000|2022-01-31 14:26:00|288.41|286.81|288.73|287.13|288.73|287.13|288.41|286.81|0
1643639170000|2022-01-31 14:26:10|288.81|287.21|289.38|287.78|289.38|287.78|288.81|287.21|0
1643639180000|2022-01-31 14:26:20|289.7|288.1|289.3|287.7|289.7|288.1|289.3|287.7|0
1643639190000|2022-01-31 14:26:30|288.89|287.29|289.3|287.7|289.3|287.7|288.89|287.29|0
1643639200000|2022-01-31 14:26:40|289.38|287.78|289.38|287.78|289.38|287.78|289.3|287.7|0
1643639220000|2022-01-31 14:27:00|289.54|287.94|289.7|288.1|289.7|288.1|289.22|287.62|0
1643639230000|2022-01-31 14:27:10|289.78|288.18|289.54|287.94|290.03|288.43|289.54|287.94|0
1643639240000|2022-01-31 14:27:20|289.22|287.62|288.89|287.29|289.22|287.62|288.89|287.29|0
1643639250000|2022-01-31 14:27:30|289.06|287.46|289.06|287.46|289.06|287.46|288.81|287.21|0
1643639260000|2022-01-31 14:27:40|288.89|287.29|288.97|287.37|289.22|287.62|288.89|287.29|0
1643639270000|2022-01-31 14:27:50|288.89|287.29|289.87|288.27|289.87|288.27|288.89|287.29|0
1643639280000|2022-01-31 14:28:00|289.7|288.1|290.03|288.43|290.03|288.43|289.7|288.1|0
1643639290000|2022-01-31 14:28:10|290.27|288.67|290.51|288.91|290.51|288.91|290.27|288.67|0
1643639300000|2022-01-31 14:28:20|290.35|288.75|290.35|288.75|290.43|288.83|290.35|288.75|0
1643639310000|2022-01-31 14:28:30|290.68|289.08|291|289.4|291|289.4|290.68|289.08|0
1643639320000|2022-01-31 14:28:40|290.84|289.24|290.68|289.08|290.84|289.24|290.51|288.91|0
1643639330000|2022-01-31 14:28:50|290.51|288.91|290.03|288.43|290.51|288.91|290.03|288.43|0
1643639340000|2022-01-31 14:29:00|290.35|288.75|290.19|288.59|290.35|288.75|290.19|288.59|0
1643639350000|2022-01-31 14:29:10|290.35|288.75|290.27|288.67|290.35|288.75|290.19|288.59|0
1643639360000|2022-01-31 14:29:20|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1643639370000|2022-01-31 14:29:30|290.03|288.43|289.54|287.94|290.03|288.43|289.54|287.94|0
1643639380000|2022-01-31 14:29:40|289.38|287.78|290.35|288.75|290.35|288.75|289.22|287.62|0
1643639390000|2022-01-31 14:29:50|291|289.4|290.59|288.99|291|289.4|290.35|288.75|0
1643639400000|2022-01-31 14:30:00|291.33|289.73|290.35|288.75|291.33|289.73|290.03|288.43|0
1643639410000|2022-01-31 14:30:10|289.7|288.1|288.57|286.97|289.7|288.1|288.57|286.97|0
1643639420000|2022-01-31 14:30:20|288.89|287.29|288.4|286.8|290.03|288.43|288.4|286.8|0
1643639430000|2022-01-31 14:30:30|288.89|287.29|287.92|286.32|288.89|287.29|287.92|286.32|0
1643639440000|2022-01-31 14:30:40|287.27|285.67|290.03|288.43|290.03|288.43|287.27|285.67|0
1643639450000|2022-01-31 14:30:50|289.86|288.26|290.84|289.24|290.84|289.24|289.86|288.26|0
1643639460000|2022-01-31 14:31:00|290.59|288.99|290.19|288.59|290.84|289.24|290.19|288.59|0
1643639470000|2022-01-31 14:31:10|290.51|288.91|288.08|286.48|290.51|288.91|288.08|286.48|0
1643639480000|2022-01-31 14:31:20|289.38|287.78|287.11|285.51|289.38|287.78|287.11|285.51|0
1643639490000|2022-01-31 14:31:30|286.79|285.19|286.63|285.03|286.79|285.19|286.63|285.03|0
1643639500000|2022-01-31 14:31:40|285.66|284.06|284.61|283.01|285.66|284.06|284.61|283.01|0
1643639510000|2022-01-31 14:31:50|284.21|282.61|285.34|283.74|285.34|283.74|284.21|282.61|0
1643639520000|2022-01-31 14:32:00|284.77|283.17|283.41|281.81|284.85|283.25|283.41|281.81|0
1643639530000|2022-01-31 14:32:10|283.25|281.65|282.61|281.01|283.25|281.65|282.61|281.01|0
1643639540000|2022-01-31 14:32:20|283.09|281.49|283.09|281.49|283.09|281.49|282.84|281.24|0
1643639550000|2022-01-31 14:32:30|283.89|282.29|283.16|281.56|283.89|282.29|282.77|281.17|0
1643639560000|2022-01-31 14:32:40|283.73|282.13|284.05|282.45|284.05|282.45|283.73|282.13|0
1643639570000|2022-01-31 14:32:50|283.89|282.29|283.73|282.13|283.89|282.29|283.73|282.13|0
1643639580000|2022-01-31 14:33:00|283.57|281.97|285.33|283.73|285.33|283.73|283.57|281.97|0
1643639590000|2022-01-31 14:33:10|286.46|284.86|285.66|284.06|286.46|284.86|285.5|283.9|0
1643639600000|2022-01-31 14:33:20|285.17|283.57|286.3|284.7|286.3|284.7|285.17|283.57|0
1643639610000|2022-01-31 14:33:30|286.62|285.02|286.14|284.54|286.62|285.02|285.82|284.22|0
1643639620000|2022-01-31 14:33:40|285.82|284.22|285.66|284.06|285.82|284.22|285.5|283.9|0
1643639630000|2022-01-31 14:33:50|285.5|283.9|286.06|284.46|286.06|284.46|285.5|283.9|0
1643639640000|2022-01-31 14:34:00|286.46|284.86|288.8|287.2|288.8|287.2|286.46|284.86|0
1643639650000|2022-01-31 14:34:10|289.05|287.45|289.86|288.26|289.86|288.26|289.05|287.45|0
1643639660000|2022-01-31 14:34:20|289.7|288.1|289.37|287.77|290.18|288.58|289.37|287.77|0
1643639670000|2022-01-31 14:34:30|289.7|288.1|291.97|290.37|291.97|290.37|289.7|288.1|0
1643639680000|2022-01-31 14:34:40|292.14|290.54|292.14|290.54|292.14|290.54|291.81|290.21|0
1643639690000|2022-01-31 14:34:50|292.3|290.7|293.6|292|293.6|292|291.81|290.21|0
1643639700000|2022-01-31 14:35:00|293.77|292.17|294.58|292.98|294.58|292.98|293.77|292.17|0
1643639710000|2022-01-31 14:35:10|294.26|292.66|293.28|291.68|294.26|292.66|293.28|291.68|0
1643639720000|2022-01-31 14:35:20|293.77|292.17|295.4|293.8|295.4|293.8|293.77|292.17|0
1643639730000|2022-01-31 14:35:30|295.24|293.64|295.89|294.29|295.89|294.29|295.24|293.64|0
1643639740000|2022-01-31 14:35:40|295.65|294.05|295.89|294.29|295.89|294.29|295.65|294.05|0
1643639750000|2022-01-31 14:35:50|296.22|294.62|295.73|294.13|296.22|294.62|295.73|294.13|0
1643639760000|2022-01-31 14:36:00|295.08|293.48|294.75|293.15|295.08|293.48|294.26|292.66|0
1643639770000|2022-01-31 14:36:10|295.07|293.47|294.58|292.98|295.07|293.47|294.09|292.49|0
1643639780000|2022-01-31 14:36:20|294.42|292.82|295.4|293.8|295.4|293.8|293.93|292.33|0
1643639790000|2022-01-31 14:36:30|296.39|294.79|295.89|294.29|296.55|294.95|295.89|294.29|0
1643639800000|2022-01-31 14:36:40|296.3|294.7|296.22|294.62|296.39|294.79|296.22|294.62|0
1643639810000|2022-01-31 14:36:50|296.39|294.79|296.22|294.62|296.55|294.95|296.22|294.62|0
1643639820000|2022-01-31 14:37:00|295.73|294.13|296.06|294.46|296.06|294.46|295.73|294.13|0
1643639830000|2022-01-31 14:37:10|295.57|293.97|296.22|294.62|296.55|294.95|295.57|293.97|0
1643639840000|2022-01-31 14:37:20|296.88|295.28|296.06|294.46|296.88|295.28|295.89|294.29|0
1643639850000|2022-01-31 14:37:30|295.57|293.97|294.58|292.98|295.57|293.97|294.42|292.82|0
1643639860000|2022-01-31 14:37:40|295.07|293.47|292.95|291.35|295.07|293.47|292.95|291.35|0
1643639870000|2022-01-31 14:37:50|293.44|291.84|293.93|292.33|293.93|292.33|293.27|291.67|0
1643639880000|2022-01-31 14:38:00|294.42|292.82|294.09|292.49|294.42|292.82|294.09|292.49|0
1643639890000|2022-01-31 14:38:10|294.82|293.22|294.42|292.82|295.07|293.47|294.42|292.82|0
1643639900000|2022-01-31 14:38:20|294.58|292.98|293.6|292|294.58|292.98|293.6|292|0
1643639910000|2022-01-31 14:38:30|293.44|291.84|294.25|292.65|294.58|292.98|293.44|291.84|0
1643639920000|2022-01-31 14:38:40|294.42|292.82|293.27|291.67|294.42|292.82|293.27|291.67|0
1643639930000|2022-01-31 14:38:50|293.44|291.84|293.27|291.67|293.44|291.84|292.62|291.02|0
1643639940000|2022-01-31 14:39:00|294.25|292.65|295.64|294.04|295.73|294.13|294.25|292.65|0
1643639950000|2022-01-31 14:39:10|296.06|294.46|295.31|293.71|296.06|294.46|294.82|293.22|0
1643639960000|2022-01-31 14:39:20|294.25|292.65|294.91|293.31|294.91|293.31|294.25|292.65|0
1643639970000|2022-01-31 14:39:30|294.09|292.49|294.09|292.49|294.58|292.98|293.93|292.33|0
1643639980000|2022-01-31 14:39:40|294.91|293.31|295.24|293.64|295.24|293.64|294.66|293.06|0
1643639990000|2022-01-31 14:39:50|295.56|293.96|296.05|294.45|296.05|294.45|295.56|293.96|0
1643640000000|2022-01-31 14:40:00|296.22|294.62|295.89|294.29|296.38|294.78|295.89|294.29|0
1643640010000|2022-01-31 14:40:10|296.38|294.78|296.71|295.11|296.71|295.11|296.38|294.78|0
1643640020000|2022-01-31 14:40:20|296.55|294.95|297.2|295.6|297.2|295.6|296.55|294.95|0
1643640030000|2022-01-31 14:40:30|297.37|295.77|297.53|295.93|297.7|296.1|297.37|295.77|0
1643640040000|2022-01-31 14:40:40|297.7|296.1|298.03|296.43|298.19|296.59|297.53|295.93|0
1643640050000|2022-01-31 14:40:50|297.37|295.77|297.53|295.93|297.53|295.93|297.37|295.77|0
1643640060000|2022-01-31 14:41:00|297.61|296.01|298.03|296.43|298.52|296.92|297.61|296.01|0
1643640070000|2022-01-31 14:41:10|298.19|296.59|298.52|296.92|298.52|296.92|298.19|296.59|0
1643640080000|2022-01-31 14:41:20|298.68|297.08|296.46|294.86|298.68|297.08|296.46|294.86|0
1643640090000|2022-01-31 14:41:30|297.37|295.77|297.7|296.1|297.7|296.1|297.28|295.68|0
1643640100000|2022-01-31 14:41:40|297.61|296.01|298.1|296.5|298.1|296.5|297.53|295.93|0
1643640110000|2022-01-31 14:41:50|298.35|296.75|298.52|296.92|298.52|296.92|298.19|296.59|0
1643640120000|2022-01-31 14:42:00|298.68|297.08|298.52|296.92|298.85|297.25|298.52|296.92|0
1643640130000|2022-01-31 14:42:10|298.19|296.59|298.85|297.25|298.85|297.25|298.19|296.59|0
1643640140000|2022-01-31 14:42:20|299.01|297.41|299.34|297.74|299.34|297.74|299.01|297.41|0
1643640150000|2022-01-31 14:42:30|297.86|296.26|297.7|296.1|297.86|296.26|297.37|295.77|0
1643640160000|2022-01-31 14:42:40|297.86|296.26|298.02|296.42|298.02|296.42|297.86|296.26|0
1643640170000|2022-01-31 14:42:50|297.53|295.93|297.53|295.93|298.19|296.59|297.53|295.93|0
1643640180000|2022-01-31 14:43:00|297.77|296.17|298.02|296.42|298.02|296.42|297.77|296.17|0
1643640190000|2022-01-31 14:43:10|298.19|296.59|298.02|296.42|298.52|296.92|298.02|296.42|0
1643640200000|2022-01-31 14:43:20|297.2|295.6|297.69|296.09|297.69|296.09|297.2|295.6|0
1643640210000|2022-01-31 14:43:30|297.86|296.26|297.86|296.26|297.86|296.26|297.86|296.26|0
1643640220000|2022-01-31 14:43:40|297.28|295.68|297.37|295.77|297.37|295.77|297.2|295.6|0
1643640230000|2022-01-31 14:43:50|297.2|295.6|297.2|295.6|297.2|295.6|296.71|295.11|0
1643640240000|2022-01-31 14:44:00|297.44|295.84|297.86|296.26|297.86|296.26|297.44|295.84|0
1643640250000|2022-01-31 14:44:10|298.19|296.59|298.02|296.42|298.19|296.59|298.02|296.42|0
1643640260000|2022-01-31 14:44:20|297.86|296.26|298.68|297.08|298.68|297.08|297.86|296.26|0
1643640270000|2022-01-31 14:44:30|298.85|297.25|297.2|295.6|298.85|297.25|297.2|295.6|0
1643640280000|2022-01-31 14:44:40|297.53|295.93|297.2|295.6|297.53|295.93|297.2|295.6|0
1643640290000|2022-01-31 14:44:50|297.36|295.76|297.2|295.6|297.53|295.93|297.2|295.6|0
1643640300000|2022-01-31 14:45:00|298.27|296.67|299.09|297.49|299.09|297.49|297.86|296.26|0
1643640310000|2022-01-31 14:45:10|298.27|296.67|297.86|296.26|298.27|296.67|296.71|295.11|0
1643640320000|2022-01-31 14:45:20|297.69|296.09|298.27|296.67|298.27|296.67|296.87|295.27|0
1643640330000|2022-01-31 14:45:30|298.19|296.59|298.52|296.92|298.68|297.08|298.19|296.59|0
1643640340000|2022-01-31 14:45:40|299.01|297.41|298.52|296.92|299.01|297.41|298.02|296.42|0
1643640350000|2022-01-31 14:45:50|298.35|296.75|298.19|296.59|298.35|296.75|297.77|296.17|0
1643640360000|2022-01-31 14:46:00|297.44|295.84|298.02|296.42|298.1|296.5|297.44|295.84|0
1643640370000|2022-01-31 14:46:10|297.86|296.26|296.29|294.69|297.86|296.26|296.29|294.69|0
1643640380000|2022-01-31 14:46:20|295.72|294.12|296.38|294.78|296.38|294.78|295.72|294.12|0
1643640390000|2022-01-31 14:46:30|295.72|294.12|296.13|294.53|296.13|294.53|295.72|294.12|0
1643640400000|2022-01-31 14:46:40|296.38|294.78|296.38|294.78|296.38|294.78|296.05|294.45|0
1643640410000|2022-01-31 14:46:50|295.88|294.28|296.05|294.45|296.05|294.45|295.39|293.79|0
1643640420000|2022-01-31 14:47:00|296.46|294.86|297.44|295.84|297.44|295.84|296.46|294.86|0
1643640430000|2022-01-31 14:47:10|297.03|295.43|297.69|296.09|297.69|296.09|297.03|295.43|0
1643640440000|2022-01-31 14:47:20|298.18|296.58|297.2|295.6|298.18|296.58|297.2|295.6|0
1643640450000|2022-01-31 14:47:30|297.03|295.43|297.53|295.93|297.69|296.09|297.03|295.43|0
1643640460000|2022-01-31 14:47:40|297.28|295.68|296.38|294.78|297.28|295.68|296.38|294.78|0
1643640470000|2022-01-31 14:47:50|295.88|294.28|296.54|294.94|296.54|294.94|295.8|294.2|0
1643640480000|2022-01-31 14:48:00|296.38|294.78|296.45|294.85|297.03|295.43|296.38|294.78|0
1643640490000|2022-01-31 14:48:10|296.21|294.61|296.54|294.94|296.87|295.27|296.21|294.61|0
1643640500000|2022-01-31 14:48:20|296.7|295.1|295.8|294.2|296.7|295.1|295.8|294.2|0
1643640510000|2022-01-31 14:48:30|294.9|293.3|295.06|293.46|295.06|293.46|294.25|292.65|0
1643640520000|2022-01-31 14:48:40|295.31|293.71|295.23|293.63|295.88|294.28|295.23|293.63|0
1643640530000|2022-01-31 14:48:50|294.25|292.65|294.9|293.3|294.9|293.3|294.25|292.65|0
1643640540000|2022-01-31 14:49:00|294.81|293.21|295.23|293.63|295.39|293.79|294.81|293.21|0
1643640550000|2022-01-31 14:49:10|294.74|293.14|294.9|293.3|294.9|293.3|294.08|292.48|0
1643640560000|2022-01-31 14:49:20|294.57|292.97|293.92|292.32|294.74|293.14|293.92|292.32|0
1643640570000|2022-01-31 14:49:30|293.75|292.15|293.59|291.99|294.16|292.56|293.59|291.99|0
1643640580000|2022-01-31 14:49:40|293.43|291.83|293.75|292.15|293.75|292.15|293.43|291.83|0
1643640590000|2022-01-31 14:49:50|293.59|291.99|293.83|292.23|293.83|292.23|293.59|291.99|0
1643640600000|2022-01-31 14:50:00|293.75|292.15|294.24|292.64|294.24|292.64|293.75|292.15|0
1643640610000|2022-01-31 14:50:10|293.59|291.99|293.43|291.83|293.59|291.99|293.43|291.83|0
1643640620000|2022-01-31 14:50:20|294.57|292.97|293.75|292.15|294.73|293.13|293.75|292.15|0
1643640630000|2022-01-31 14:50:30|294.08|292.48|294.24|292.64|294.24|292.64|293.75|292.15|0
1643640640000|2022-01-31 14:50:40|294.41|292.81|294.57|292.97|294.57|292.97|294.24|292.64|0
1643640650000|2022-01-31 14:50:50|294.41|292.81|293.43|291.83|294.41|292.81|293.43|291.83|0
1643640660000|2022-01-31 14:51:00|293.67|292.07|295.3|293.7|295.3|293.7|293.67|292.07|0
1643640670000|2022-01-31 14:51:10|295.23|293.63|294.9|293.3|295.23|293.63|294.73|293.13|0
1643640680000|2022-01-31 14:51:20|294.24|292.64|293.75|292.15|294.24|292.64|293.59|291.99|0
1643640690000|2022-01-31 14:51:30|293.92|292.32|294.65|293.05|294.65|293.05|293.92|292.32|0
1643640700000|2022-01-31 14:51:40|294.9|293.3|295.88|294.28|295.88|294.28|294.57|292.97|0
1643640710000|2022-01-31 14:51:50|296.21|294.61|297.03|295.43|297.03|295.43|296.21|294.61|0
1643640720000|2022-01-31 14:52:00|297.27|295.67|298.34|296.74|298.34|296.74|297.27|295.67|0
1643640730000|2022-01-31 14:52:10|298.84|297.24|298.84|297.24|298.84|297.24|298.67|297.07|0
1643640740000|2022-01-31 14:52:20|299.17|297.57|299.66|298.06|299.66|298.06|299.17|297.57|0
1643640750000|2022-01-31 14:52:30|300.16|298.56|300.82|299.22|300.82|299.22|300.16|298.56|0
1643640760000|2022-01-31 14:52:40|300.65|299.05|301.15|299.55|301.15|299.55|300.65|299.05|0
1643640770000|2022-01-31 14:52:50|301.06|299.46|301.81|300.21|301.81|300.21|301.06|299.46|0
1643640780000|2022-01-31 14:53:00|301.98|300.38|301.65|300.05|302.14|300.54|301.65|300.05|0
1643640790000|2022-01-31 14:53:10|301.98|300.38|301.98|300.38|301.98|300.38|301.98|300.38|0
1643640800000|2022-01-31 14:53:20|302.64|301.04|302.64|301.04|302.64|301.04|302.55|300.95|0
1643640810000|2022-01-31 14:53:30|302.47|300.87|302.31|300.71|302.47|300.87|302.31|300.71|0
1643640820000|2022-01-31 14:53:40|302.64|301.04|302.31|300.71|302.64|301.04|302.31|300.71|0
1643640830000|2022-01-31 14:53:50|302.39|300.79|302.31|300.71|302.47|300.87|302.14|300.54|0
1643640840000|2022-01-31 14:54:00|302.14|300.54|301.81|300.21|302.14|300.54|301.81|300.21|0
1643640850000|2022-01-31 14:54:10|301.65|300.05|303.31|301.71|303.31|301.71|301.65|300.05|0
1643640860000|2022-01-31 14:54:20|300.25|298.65|300.41|298.81|300.41|298.81|300.08|298.48|0
1643640870000|2022-01-31 14:54:30|300.33|298.73|299.59|297.99|300.41|298.81|299.59|297.99|0
1643640880000|2022-01-31 14:54:40|299.42|297.82|299.92|298.32|299.92|298.32|299.42|297.82|0
1643640890000|2022-01-31 14:54:50|300.08|298.48|299.75|298.15|300.08|298.48|299.75|298.15|0
1643640900000|2022-01-31 14:55:00|300.08|298.48|300.08|298.48|300.41|298.81|300.08|298.48|0
1643640910000|2022-01-31 14:55:10|299.92|298.32|299.58|297.98|300.08|298.48|299.58|297.98|0
1643640920000|2022-01-31 14:55:20|300.75|299.15|300.66|299.06|300.91|299.31|300.58|298.98|0
1643640930000|2022-01-31 14:55:30|300.58|298.98|301.16|299.56|301.24|299.64|300.58|298.98|0
1643640940000|2022-01-31 14:55:40|301.24|299.64|301.16|299.56|301.24|299.64|301.16|299.56|0
1643640950000|2022-01-31 14:55:50|301.08|299.48|300.91|299.31|301.41|299.81|300.91|299.31|0
1643640960000|2022-01-31 14:56:00|301.41|299.81|301.08|299.48|301.41|299.81|300.91|299.31|0
1643640970000|2022-01-31 14:56:10|300.99|299.39|301.24|299.64|301.58|299.98|300.99|299.39|0
1643640980000|2022-01-31 14:56:20|301.08|299.48|301.32|299.72|301.32|299.72|300.99|299.39|0
1643640990000|2022-01-31 14:56:30|301.58|299.98|301.57|299.97|301.58|299.98|301.41|299.81|0
1643641000000|2022-01-31 14:56:40|301.41|299.81|301.08|299.48|301.41|299.81|301.08|299.48|0
1643641010000|2022-01-31 14:56:50|300.91|299.31|300.58|298.98|300.91|299.31|300.25|298.65|0
1643641020000|2022-01-31 14:57:00|300.91|299.31|300.08|298.48|300.91|299.31|300.08|298.48|0
1643641030000|2022-01-31 14:57:10|300.25|298.65|299.09|297.49|300.25|298.65|299.09|297.49|0
1643641040000|2022-01-31 14:57:20|298.92|297.32|299.58|297.98|299.91|298.31|298.92|297.32|0
1643641050000|2022-01-31 14:57:30|299.91|298.31|299.25|297.65|299.91|298.31|299.25|297.65|0
1643641060000|2022-01-31 14:57:40|299.75|298.15|299.17|297.57|299.75|298.15|299.17|297.57|0
1643641070000|2022-01-31 14:57:50|298.75|297.15|299.42|297.82|299.42|297.82|298.75|297.15|0
1643641080000|2022-01-31 14:58:00|299.66|298.06|300.49|298.89|300.49|298.89|299.66|298.06|0
1643641090000|2022-01-31 14:58:10|300.08|298.48|300.41|298.81|300.41|298.81|300.08|298.48|0
1643641100000|2022-01-31 14:58:20|300.08|298.48|300.41|298.81|300.58|298.98|300.08|298.48|0
1643641110000|2022-01-31 14:58:30|300.74|299.14|300.74|299.14|300.74|299.14|300.41|298.81|0
1643641120000|2022-01-31 14:58:40|300.91|299.31|301.41|299.81|301.41|299.81|300.91|299.31|0
1643641130000|2022-01-31 14:58:50|301.24|299.64|300.66|299.06|301.41|299.81|300.66|299.06|0
1643641140000|2022-01-31 14:59:00|300.91|299.31|301.57|299.97|301.57|299.97|300.91|299.31|0
1643641150000|2022-01-31 14:59:10|301.41|299.81|301.49|299.89|301.49|299.89|301.41|299.81|0
1643641160000|2022-01-31 14:59:20|301.65|300.05|301.57|299.97|301.65|300.05|301.41|299.81|0
1643641170000|2022-01-31 14:59:30|301.74|300.14|302.74|301.14|302.74|301.14|301.74|300.14|0
1643641180000|2022-01-31 14:59:40|302.9|301.3|302.9|301.3|302.9|301.3|302.57|300.97|0
1643641190000|2022-01-31 14:59:50|303.07|301.47|303.9|302.3|303.9|302.3|303.07|301.47|0
1643641200000|2022-01-31 15:00:00|303.74|302.14|304.15|302.55|304.4|302.8|303.74|302.14|0
1643641210000|2022-01-31 15:00:10|303.57|301.97|304.4|302.8|304.4|302.8|303.57|301.97|0
1643641220000|2022-01-31 15:00:20|304.74|303.14|305.74|304.14|305.74|304.14|304.57|302.97|0
1643641230000|2022-01-31 15:00:30|305.41|303.81|305.57|303.97|305.65|304.05|305.41|303.81|0
1643641240000|2022-01-31 15:00:40|305.74|304.14|306.75|305.15|306.75|305.15|305.74|304.14|0
1643641250000|2022-01-31 15:00:50|307.42|305.82|307.75|306.15|307.75|306.15|307.25|305.65|0
1643641260000|2022-01-31 15:01:00|307.58|305.98|306.91|305.31|307.58|305.98|306.75|305.15|0
1643641270000|2022-01-31 15:01:10|307.42|305.82|307.58|305.98|307.75|306.15|307.25|305.65|0
1643641280000|2022-01-31 15:01:20|307.75|306.15|307.75|306.15|308.09|306.49|307.75|306.15|0
1643641290000|2022-01-31 15:01:30|307.58|305.98|307.92|306.32|307.92|306.32|307.58|305.98|0
1643641300000|2022-01-31 15:01:40|308.42|306.82|308.25|306.65|308.59|306.99|308.25|306.65|0
1643641310000|2022-01-31 15:01:50|308.09|306.49|308.09|306.49|308.09|306.49|308.09|306.49|0
1643641320000|2022-01-31 15:02:00|307.92|306.32|307.5|305.9|307.92|306.32|307.08|305.48|0
1643641330000|2022-01-31 15:02:10|307.75|306.15|309.18|307.58|309.18|307.58|307.75|306.15|0
1643641340000|2022-01-31 15:02:20|308.93|307.33|308.93|307.33|308.93|307.33|308.42|306.82|0
1643641350000|2022-01-31 15:02:30|308.59|306.99|309.09|307.49|309.09|307.49|308.59|306.99|0
1643641360000|2022-01-31 15:02:40|309.01|307.41|308.93|307.33|309.01|307.41|308.76|307.16|0
1643641370000|2022-01-31 15:02:50|308.76|307.16|308.93|307.33|309.09|307.49|308.76|307.16|0
1643641380000|2022-01-31 15:03:00|309.26|307.66|309.34|307.74|309.34|307.74|308.93|307.33|0
1643641390000|2022-01-31 15:03:10|309.09|307.49|309.77|308.17|309.77|308.17|309.09|307.49|0
1643641400000|2022-01-31 15:03:20|309.6|308|308.42|306.82|309.6|308|308.25|306.65|0
1643641410000|2022-01-31 15:03:30|308.25|306.65|307.75|306.15|308.59|306.99|307.75|306.15|0
1643641420000|2022-01-31 15:03:40|307.92|306.32|308.25|306.65|308.25|306.65|307.92|306.32|0
1643641430000|2022-01-31 15:03:50|309.41|307.81|309.41|307.81|309.41|307.81|309.41|307.81|0
1643641440000|2022-01-31 15:04:00|309.07|307.47|306.7|305.1|309.41|307.81|306.7|305.1|0
1643641450000|2022-01-31 15:04:10|306.87|305.27|306.7|305.1|306.87|305.27|306.37|304.77|0
1643641460000|2022-01-31 15:04:20|306.54|304.94|306.87|305.27|306.87|305.27|306.37|304.77|0
1643641470000|2022-01-31 15:04:30|306.7|305.1|307.38|305.78|307.38|305.78|306.7|305.1|0
1643641480000|2022-01-31 15:04:40|307.29|305.69|307.71|306.11|307.71|306.11|307.29|305.69|0
1643641490000|2022-01-31 15:04:50|307.55|305.95|306.7|305.1|307.55|305.95|306.7|305.1|0
1643641500000|2022-01-31 15:05:00|306.37|304.77|306.37|304.77|306.37|304.77|306.03|304.43|0
1643641510000|2022-01-31 15:05:10|305.53|303.93|304.52|302.92|305.53|303.93|304.52|302.92|0
1643641520000|2022-01-31 15:05:20|305.36|303.76|305.53|303.93|305.69|304.09|305.36|303.76|0
1643641530000|2022-01-31 15:05:30|304.86|303.26|305.02|303.42|305.02|303.42|304.69|303.09|0
1643641540000|2022-01-31 15:05:40|305.53|303.93|305.36|303.76|305.53|303.93|305.36|303.76|0
1643641550000|2022-01-31 15:05:50|305.19|303.59|306.03|304.43|306.03|304.43|305.19|303.59|0
1643641560000|2022-01-31 15:06:00|306.11|304.51|306.7|305.1|306.7|305.1|306.11|304.51|0
1643641570000|2022-01-31 15:06:10|307.04|305.44|305.86|304.26|307.04|305.44|305.86|304.26|0
1643641580000|2022-01-31 15:06:20|305.69|304.09|305.77|304.17|305.77|304.17|305.69|304.09|0
1643641590000|2022-01-31 15:06:30|305.69|304.09|306.03|304.43|306.28|304.68|305.69|304.09|0
1643641600000|2022-01-31 15:06:40|305.86|304.26|305.53|303.93|305.86|304.26|305.53|303.93|0
1643641610000|2022-01-31 15:06:50|305.69|304.09|305.69|304.09|306.03|304.43|305.53|303.93|0
1643641620000|2022-01-31 15:07:00|305.36|303.76|306.37|304.77|306.37|304.77|305.36|303.76|0
1643641630000|2022-01-31 15:07:10|306.53|304.93|308.05|306.45|308.05|306.45|306.53|304.93|0
1643641640000|2022-01-31 15:07:20|307.71|306.11|307.79|306.19|307.88|306.28|307.38|305.78|0
1643641650000|2022-01-31 15:07:30|308.05|306.45|308.13|306.53|308.13|306.53|307.96|306.36|0
1643641660000|2022-01-31 15:07:40|307.88|306.28|307.71|306.11|307.88|306.28|307.54|305.94|0
1643641670000|2022-01-31 15:07:50|308.05|306.45|308.13|306.53|308.13|306.53|307.96|306.36|0
1643641680000|2022-01-31 15:08:00|308.05|306.45|309.4|307.8|309.4|307.8|308.05|306.45|0
1643641690000|2022-01-31 15:08:10|309.23|307.63|310.08|308.48|310.08|308.48|309.23|307.63|0
1643641700000|2022-01-31 15:08:20|309.91|308.31|309.74|308.14|309.91|308.31|309.74|308.14|0
1643641710000|2022-01-31 15:08:30|309.57|307.97|309.91|308.31|309.91|308.31|309.57|307.97|0
1643641720000|2022-01-31 15:08:40|310.07|308.47|309.57|307.97|310.24|308.64|309.57|307.97|0
1643641730000|2022-01-31 15:08:50|309.4|307.8|310.41|308.81|310.41|308.81|309.14|307.54|0
1643641740000|2022-01-31 15:09:00|310.75|309.15|311.6|310|311.77|310.17|310.24|308.64|0
1643641750000|2022-01-31 15:09:10|311.77|310.17|312.28|310.68|312.28|310.68|311.77|310.17|0
1643641760000|2022-01-31 15:09:20|312.45|310.85|311.77|310.17|312.45|310.85|311.77|310.17|0
1643641770000|2022-01-31 15:09:30|311.6|310|311.94|310.34|312.28|310.68|311.6|310|0
1643641780000|2022-01-31 15:09:40|312.11|310.51|312.28|310.68|312.28|310.68|311.85|310.25|0
1643641790000|2022-01-31 15:09:50|312.45|310.85|312.79|311.19|312.79|311.19|312.45|310.85|0
1643641800000|2022-01-31 15:10:00|313.13|311.53|313.47|311.87|313.47|311.87|313.13|311.53|0
1643641810000|2022-01-31 15:10:10|313.3|311.7|313.81|312.21|313.81|312.21|313.13|311.53|0
1643641820000|2022-01-31 15:10:20|313.55|311.95|312.28|310.68|313.55|311.95|312.28|310.68|0
1643641830000|2022-01-31 15:10:30|312.62|311.02|312.79|311.19|313.3|311.7|312.62|311.02|0
1643641840000|2022-01-31 15:10:40|312.45|310.85|312.28|310.68|312.45|310.85|311.94|310.34|0
1643641850000|2022-01-31 15:10:50|312.45|310.85|310.24|308.64|312.45|310.85|309.9|308.3|0
1643641860000|2022-01-31 15:11:00|310.07|308.47|311.26|309.66|311.26|309.66|310.07|308.47|0
1643641870000|2022-01-31 15:11:10|311.09|309.49|311.26|309.66|311.26|309.66|311.09|309.49|0
1643641880000|2022-01-31 15:11:20|311.51|309.91|310.92|309.32|311.51|309.91|310.92|309.32|0
1643641890000|2022-01-31 15:11:30|311.09|309.49|311.26|309.66|311.26|309.66|311.09|309.49|0
1643641900000|2022-01-31 15:11:40|311.09|309.49|311.09|309.49|311.43|309.83|311.09|309.49|0
1643641910000|2022-01-31 15:11:50|311.26|309.66|311.09|309.49|311.26|309.66|310.92|309.32|0
1643641920000|2022-01-31 15:12:00|311.26|309.66|311.6|310|311.77|310.17|311.26|309.66|0
1643641930000|2022-01-31 15:12:10|311.26|309.66|311.77|310.17|311.77|310.17|311.26|309.66|0
1643641940000|2022-01-31 15:12:20|312.27|310.67|312.27|310.67|312.27|310.67|312.27|310.67|0
1643641950000|2022-01-31 15:12:30|312.1|310.5|312.95|311.35|312.95|311.35|312.1|310.5|0
1643641960000|2022-01-31 15:12:40|312.78|311.18|313.63|312.03|313.63|312.03|312.78|311.18|0
1643641970000|2022-01-31 15:12:50|313.29|311.69|313.29|311.69|313.55|311.95|313.29|311.69|0
1643641980000|2022-01-31 15:13:00|312.78|311.18|312.27|310.67|312.78|311.18|312.27|310.67|0
1643641990000|2022-01-31 15:13:10|311.93|310.33|312.44|310.84|312.44|310.84|311.93|310.33|0
1643642000000|2022-01-31 15:13:20|312.1|310.5|311.43|309.83|312.1|310.5|311.43|309.83|0
1643642010000|2022-01-31 15:13:30|311.93|310.33|311.09|309.49|312.02|310.42|311.09|309.49|0
1643642020000|2022-01-31 15:13:40|311.51|309.91|311.59|309.99|311.59|309.99|311.34|309.74|0
1643642030000|2022-01-31 15:13:50|311.43|309.83|311.59|309.99|311.76|310.16|311.43|309.83|0
1643642040000|2022-01-31 15:14:00|311.26|309.66|311.93|310.33|311.93|310.33|311.26|309.66|0
1643642050000|2022-01-31 15:14:10|311.85|310.25|311.42|309.82|311.85|310.25|311.42|309.82|0
1643642060000|2022-01-31 15:14:20|311.26|309.66|312.1|310.5|312.1|310.5|311.26|309.66|0
1643642070000|2022-01-31 15:14:30|312.61|311.01|312.44|310.84|312.61|311.01|312.44|310.84|0
1643642080000|2022-01-31 15:14:40|312.52|310.92|312.78|311.18|312.78|311.18|312.52|310.92|0
1643642090000|2022-01-31 15:14:50|312.44|310.84|311.76|310.16|312.44|310.84|311.59|309.99|0
1643642100000|2022-01-31 15:15:00|312.01|310.41|312.78|311.18|312.78|311.18|312.01|310.41|0
1643642110000|2022-01-31 15:15:10|311.59|309.99|312.27|310.67|312.27|310.67|311.59|309.99|0
1643642120000|2022-01-31 15:15:20|312.1|310.5|312.44|310.84|312.44|310.84|311.59|309.99|0
1643642130000|2022-01-31 15:15:30|311.93|310.33|312.78|311.18|312.78|311.18|311.93|310.33|0
1643642140000|2022-01-31 15:15:40|312.95|311.35|312.69|311.09|312.95|311.35|312.69|311.09|0
1643642150000|2022-01-31 15:15:50|312.78|311.18|313.63|312.03|313.63|312.03|312.78|311.18|0
1643642160000|2022-01-31 15:16:00|313.8|312.2|312.61|311.01|313.8|312.2|312.61|311.01|0
1643642170000|2022-01-31 15:16:10|312.78|311.18|313.03|311.43|313.03|311.43|312.78|311.18|0
1643642180000|2022-01-31 15:16:20|312.95|311.35|312.78|311.18|313.29|311.69|312.78|311.18|0
1643642190000|2022-01-31 15:16:30|313.29|311.69|313.71|312.11|313.71|312.11|313.29|311.69|0
1643642200000|2022-01-31 15:16:40|313.46|311.86|313.29|311.69|313.54|311.94|313.29|311.69|0
1643642210000|2022-01-31 15:16:50|313.71|312.11|312.95|311.35|313.71|312.11|312.95|311.35|0
1643642220000|2022-01-31 15:17:00|312.61|311.01|313.63|312.03|313.63|312.03|312.61|311.01|0
1643642230000|2022-01-31 15:17:10|313.8|312.2|313.8|312.2|313.97|312.37|313.8|312.2|0
1643642240000|2022-01-31 15:17:20|313.54|311.94|313.63|312.03|313.97|312.37|313.54|311.94|0
1643642250000|2022-01-31 15:17:30|313.97|312.37|313.63|312.03|313.97|312.37|313.46|311.86|0
1643642260000|2022-01-31 15:17:40|313.8|312.2|313.46|311.86|313.8|312.2|313.46|311.86|0
1643642270000|2022-01-31 15:17:50|313.63|312.03|313.12|311.52|313.63|312.03|313.12|311.52|0
1643642280000|2022-01-31 15:18:00|313.29|311.69|312.27|310.67|313.29|311.69|312.27|310.67|0
1643642290000|2022-01-31 15:18:10|313.12|311.52|313.12|311.52|313.2|311.6|313.12|311.52|0
1643642300000|2022-01-31 15:18:20|313.29|311.69|314.31|312.71|314.65|313.05|313.29|311.69|0
1643642310000|2022-01-31 15:18:30|314.65|313.05|314.48|312.88|314.65|313.05|314.31|312.71|0
1643642320000|2022-01-31 15:18:40|315.5|313.9|315.16|313.56|315.5|313.9|314.99|313.39|0
1643642330000|2022-01-31 15:18:50|314.65|313.05|313.8|312.2|314.82|313.22|313.8|312.2|0
1643642340000|2022-01-31 15:19:00|313.63|312.03|310.91|309.31|313.63|312.03|310.91|309.31|0
1643642350000|2022-01-31 15:19:10|310.57|308.97|311.25|309.65|311.25|309.65|310.57|308.97|0
1643642360000|2022-01-31 15:19:20|311.08|309.48|311.08|309.48|311.76|310.16|311.08|309.48|0
1643642370000|2022-01-31 15:19:30|311.42|309.82|311.25|309.65|311.42|309.82|311.08|309.48|0
1643642380000|2022-01-31 15:19:40|311.5|309.9|311.76|310.16|311.76|310.16|311.5|309.9|0
1643642390000|2022-01-31 15:19:50|311.59|309.99|311.67|310.07|311.67|310.07|310.82|309.22|0
1643642400000|2022-01-31 15:20:00|312.01|310.41|312.1|310.5|312.27|310.67|312.01|310.41|0
1643642410000|2022-01-31 15:20:10|311.59|309.99|312.44|310.84|312.44|310.84|311.42|309.82|0
1643642420000|2022-01-31 15:20:20|312.1|310.5|312.52|310.92|312.52|310.92|312.1|310.5|0
1643642430000|2022-01-31 15:20:30|312.44|310.84|312.1|310.5|312.44|310.84|312.1|310.5|0
1643642440000|2022-01-31 15:20:40|311.93|310.33|311.93|310.33|311.93|310.33|311.59|309.99|0
1643642450000|2022-01-31 15:20:50|311.84|310.24|312.1|310.5|312.1|310.5|311.76|310.16|0
1643642460000|2022-01-31 15:21:00|311.25|309.65|313.29|311.69|313.29|311.69|311.25|309.65|0
1643642470000|2022-01-31 15:21:10|313.12|311.52|312.44|310.84|313.2|311.6|312.44|310.84|0
1643642480000|2022-01-31 15:21:20|312.1|310.5|312.78|311.18|312.86|311.26|311.84|310.24|0
1643642490000|2022-01-31 15:21:30|312.86|311.26|313.29|311.69|313.29|311.69|312.86|311.26|0
1643642500000|2022-01-31 15:21:40|312.44|310.84|313.12|311.52|313.12|311.52|312.44|310.84|0
1643642510000|2022-01-31 15:21:50|313.29|311.69|313.97|312.37|313.97|312.37|313.12|311.52|0
1643642520000|2022-01-31 15:22:00|313.88|312.28|314.65|313.05|314.82|313.22|313.88|312.28|0
1643642530000|2022-01-31 15:22:10|315.33|313.73|315.24|313.64|315.33|313.73|315.16|313.56|0
1643642540000|2022-01-31 15:22:20|315.84|314.24|315.84|314.24|316.09|314.49|315.84|314.24|0
1643642550000|2022-01-31 15:22:30|316.01|314.41|318.06|316.46|318.32|316.72|316.01|314.41|0
1643642560000|2022-01-31 15:22:40|317.89|316.29|318.41|316.81|318.41|316.81|317.89|316.29|0
1643642570000|2022-01-31 15:22:50|318.23|316.63|317.89|316.29|318.41|316.81|317.89|316.29|0
1643642580000|2022-01-31 15:23:00|318.23|316.63|317.72|316.12|318.23|316.63|317.46|315.86|0
1643642590000|2022-01-31 15:23:10|317.55|315.95|318.41|316.81|318.41|316.81|317.55|315.95|0
1643642600000|2022-01-31 15:23:20|318.49|316.89|318.06|316.46|318.75|317.15|318.06|316.46|0
1643642610000|2022-01-31 15:23:30|317.72|316.12|318.06|316.46|318.23|316.63|317.72|316.12|0
1643642620000|2022-01-31 15:23:40|320.33|318.73|320.41|318.81|320.41|318.81|319.65|318.05|0
1643642630000|2022-01-31 15:23:50|319.99|318.39|317.32|315.72|320.5|318.9|317.32|315.72|0
1643642640000|2022-01-31 15:24:00|317.15|315.55|317.54|315.94|317.97|316.37|316.47|314.87|0
1643642650000|2022-01-31 15:24:10|317.37|315.77|317.2|315.6|317.37|315.77|316.86|315.26|0
1643642660000|2022-01-31 15:24:20|317.37|315.77|316.6|315|317.37|315.77|316.6|315|0
1643642670000|2022-01-31 15:24:30|317.03|315.43|317.37|315.77|317.37|315.77|316.86|315.26|0
1643642680000|2022-01-31 15:24:40|317.2|315.6|317.88|316.28|317.88|316.28|317.2|315.6|0
1643642690000|2022-01-31 15:24:50|317.71|316.11|317.54|315.94|318.05|316.45|317.54|315.94|0
1643642700000|2022-01-31 15:25:00|317.71|316.11|318.23|316.63|318.4|316.8|317.71|316.11|0
1643642710000|2022-01-31 15:25:10|318.05|316.45|318.23|316.63|318.57|316.97|318.05|316.45|0
1643642720000|2022-01-31 15:25:20|318.4|316.8|317.71|316.11|318.4|316.8|317.71|316.11|0
1643642730000|2022-01-31 15:25:30|317.79|316.19|317.37|315.77|317.79|316.19|317.2|315.6|0
1643642740000|2022-01-31 15:25:40|317.54|315.94|316.21|314.61|317.54|315.94|316.21|314.61|0
1643642750000|2022-01-31 15:25:50|316.04|314.44|315.52|313.92|316.04|314.44|315.18|313.58|0
1643642760000|2022-01-31 15:26:00|315.87|314.27|315.69|314.09|315.87|314.27|315.52|313.92|0
1643642770000|2022-01-31 15:26:10|315.52|313.92|316.38|314.78|316.38|314.78|315.52|313.92|0
1643642780000|2022-01-31 15:26:20|316.04|314.44|315.86|314.26|316.21|314.61|315.86|314.26|0
1643642790000|2022-01-31 15:26:30|315.52|313.92|314.75|313.15|315.52|313.92|314.75|313.15|0
1643642800000|2022-01-31 15:26:40|314.67|313.07|314.84|313.24|314.84|313.24|314.33|312.73|0
1643642810000|2022-01-31 15:26:50|315.35|313.75|314.5|312.9|315.35|313.75|314.5|312.9|0
1643642820000|2022-01-31 15:27:00|314.41|312.81|315.18|313.58|315.18|313.58|314.33|312.73|0
1643642830000|2022-01-31 15:27:10|314.92|313.32|315.18|313.58|315.18|313.58|314.92|313.32|0
1643642840000|2022-01-31 15:27:20|315.35|313.75|315.35|313.75|315.43|313.83|315.18|313.58|0
1643642850000|2022-01-31 15:27:30|315.01|313.41|314.84|313.24|315.01|313.41|314.84|313.24|0
1643642860000|2022-01-31 15:27:40|314.16|312.56|314.41|312.81|314.41|312.81|314.16|312.56|0
1643642870000|2022-01-31 15:27:50|314.33|312.73|314.84|313.24|314.92|313.32|314.33|312.73|0
1643642880000|2022-01-31 15:28:00|315.09|313.49|314.67|313.07|315.26|313.66|314.67|313.07|0
1643642890000|2022-01-31 15:28:10|314.16|312.56|312.63|311.03|314.16|312.56|312.63|311.03|0
1643642900000|2022-01-31 15:28:20|313.14|311.54|312.97|311.37|313.14|311.54|312.97|311.37|0
1643642910000|2022-01-31 15:28:30|313.14|311.54|312.63|311.03|313.14|311.54|312.63|311.03|0
1643642920000|2022-01-31 15:28:40|312.37|310.77|312.29|310.69|312.46|310.86|312.12|310.52|0
1643642930000|2022-01-31 15:28:50|311.62|310.02|311.95|310.35|311.95|310.35|311.62|310.02|0
1643642940000|2022-01-31 15:29:00|312.37|310.77|312.29|310.69|312.8|311.2|312.29|310.69|0
1643642950000|2022-01-31 15:29:10|312.2|310.6|311.78|310.18|312.29|310.69|311.78|310.18|0
1643642960000|2022-01-31 15:29:20|312.29|310.69|312.2|310.6|312.29|310.69|312.2|310.6|0
1643642970000|2022-01-31 15:29:30|312.12|310.52|310.26|308.66|312.12|310.52|310.26|308.66|0
1643642980000|2022-01-31 15:29:40|310.34|308.74|310.09|308.49|310.34|308.74|310.09|308.49|0
1643642990000|2022-01-31 15:29:50|310.26|308.66|309.92|308.32|310.26|308.66|309.75|308.15|0
1643643000000|2022-01-31 15:30:00|309.75|308.15|310.43|308.83|310.43|308.83|309.75|308.15|0
1643643010000|2022-01-31 15:30:10|311.11|309.51|311.95|310.35|311.95|310.35|310.85|309.25|0
1643643020000|2022-01-31 15:30:20|311.78|310.18|312.46|310.86|312.46|310.86|311.61|310.01|0
1643643030000|2022-01-31 15:30:30|312.37|310.77|312.12|310.52|312.37|310.77|312.12|310.52|0
1643643040000|2022-01-31 15:30:40|311.78|310.18|311.36|309.76|311.78|310.18|311.28|309.68|0
1643643050000|2022-01-31 15:30:50|310.34|308.74|309.5|307.9|310.34|308.74|309.5|307.9|0
1643643060000|2022-01-31 15:31:00|308.74|307.14|308.57|306.97|308.74|307.14|308.07|306.47|0
1643643070000|2022-01-31 15:31:10|309.08|307.48|309.08|307.48|309.25|307.65|309.08|307.48|0
1643643080000|2022-01-31 15:31:20|309.5|307.9|309.58|307.98|309.58|307.98|309.42|307.82|0
1643643090000|2022-01-31 15:31:30|310.26|308.66|309.58|307.98|310.26|308.66|309.58|307.98|0
1643643100000|2022-01-31 15:31:40|309.92|308.32|311.11|309.51|311.11|309.51|309.92|308.32|0
1643643110000|2022-01-31 15:31:50|311.78|310.18|312.12|310.52|312.12|310.52|311.27|309.67|0
1643643120000|2022-01-31 15:32:00|311.95|310.35|311.78|310.18|311.95|310.35|311.78|310.18|0
1643643130000|2022-01-31 15:32:10|311.95|310.35|311.44|309.84|312.37|310.77|311.44|309.84|0
1643643140000|2022-01-31 15:32:20|311.27|309.67|310.6|309|311.27|309.67|310.6|309|0
1643643150000|2022-01-31 15:32:30|310.94|309.34|311.1|309.5|311.1|309.5|310.94|309.34|0
1643643160000|2022-01-31 15:32:40|310.43|308.83|310.94|309.34|310.94|309.34|310.43|308.83|0
1643643170000|2022-01-31 15:32:50|311.44|309.84|310.93|309.33|311.44|309.84|310.93|309.33|0
1643643180000|2022-01-31 15:33:00|311.27|309.67|311.19|309.59|311.44|309.84|311.19|309.59|0
1643643190000|2022-01-31 15:33:10|311.27|309.67|311.52|309.92|311.52|309.92|310.6|309|0
1643643200000|2022-01-31 15:33:20|311.78|310.18|311.69|310.09|311.78|310.18|311.52|309.92|0
1643643210000|2022-01-31 15:33:30|311.61|310.01|312.8|311.2|312.8|311.2|311.61|310.01|0
1643643220000|2022-01-31 15:33:40|313.65|312.05|313.31|311.71|313.65|312.05|313.31|311.71|0
1643643230000|2022-01-31 15:33:50|313.14|311.54|312.63|311.03|313.14|311.54|312.46|310.86|0
1643643240000|2022-01-31 15:34:00|312.8|311.2|312.12|310.52|312.8|311.2|312.12|310.52|0
1643643250000|2022-01-31 15:34:10|312.54|310.94|312.97|311.37|312.97|311.37|312.37|310.77|0
1643643260000|2022-01-31 15:34:20|312.8|311.2|312.46|310.86|313.14|311.54|312.46|310.86|0
1643643270000|2022-01-31 15:34:30|312.97|311.37|312.46|310.86|312.97|311.37|312.46|310.86|0
1643643280000|2022-01-31 15:34:40|312.12|310.52|311.52|309.92|312.12|310.52|311.44|309.84|0
1643643290000|2022-01-31 15:34:50|311.61|310.01|312.54|310.94|312.54|310.94|311.61|310.01|0
1643643300000|2022-01-31 15:35:00|312.63|311.03|312.12|310.52|312.63|311.03|312.12|310.52|0
1643643310000|2022-01-31 15:35:10|312.97|311.37|312.12|310.52|312.97|311.37|312.12|310.52|0
1643643320000|2022-01-31 15:35:20|312.29|310.69|312.88|311.28|312.88|311.28|312.29|310.69|0
1643643330000|2022-01-31 15:35:30|313.65|312.05|314.15|312.55|314.15|312.55|313.65|312.05|0
1643643340000|2022-01-31 15:35:40|314.32|312.72|314.32|312.72|314.41|312.81|314.24|312.64|0
1643643350000|2022-01-31 15:35:50|313.47|311.87|314.32|312.72|314.32|312.72|313.47|311.87|0
1643643360000|2022-01-31 15:36:00|314.49|312.89|314.83|313.23|314.83|313.23|314.49|312.89|0
1643643370000|2022-01-31 15:36:10|314.66|313.06|312.97|311.37|314.66|313.06|312.97|311.37|0
1643643380000|2022-01-31 15:36:20|312.63|311.03|313.22|311.62|313.64|312.04|312.63|311.03|0
1643643390000|2022-01-31 15:36:30|313.13|311.53|313.22|311.62|313.39|311.79|313.13|311.53|0
1643643400000|2022-01-31 15:36:40|313.3|311.7|313.81|312.21|313.81|312.21|313.22|311.62|0
1643643410000|2022-01-31 15:36:50|312.96|311.36|311.69|310.09|312.96|311.36|311.69|310.09|0
1643643420000|2022-01-31 15:37:00|311.86|310.26|311.95|310.35|311.95|310.35|311.44|309.84|0
1643643430000|2022-01-31 15:37:10|310.09|308.49|310.51|308.91|310.51|308.91|310.09|308.49|0
1643643440000|2022-01-31 15:37:20|311.27|309.67|311.86|310.26|312.03|310.43|311.27|309.67|0
1643643450000|2022-01-31 15:37:30|311.95|310.35|309.92|308.32|311.95|310.35|309.92|308.32|0
1643643460000|2022-01-31 15:37:40|309.83|308.23|309.92|308.32|310|308.4|309.83|308.23|0
1643643470000|2022-01-31 15:37:50|310.17|308.57|310.17|308.57|310.42|308.82|310.17|308.57|0
1643643480000|2022-01-31 15:38:00|310.5|308.9|311.1|309.5|311.1|309.5|310.34|308.74|0
1643643490000|2022-01-31 15:38:10|310.67|309.07|310.93|309.33|310.93|309.33|310.42|308.82|0
1643643500000|2022-01-31 15:38:20|311.1|309.5|310.5|308.9|311.1|309.5|310.42|308.82|0
1643643510000|2022-01-31 15:38:30|310.59|308.99|309.53|307.93|310.76|309.16|309.53|307.93|0
1643643520000|2022-01-31 15:38:40|309.79|308.19|309.87|308.27|309.87|308.27|309.62|308.02|0
1643643530000|2022-01-31 15:38:50|309.45|307.85|309.36|307.76|309.53|307.93|309.28|307.68|0
1643643540000|2022-01-31 15:39:00|309.62|308.02|309.02|307.42|309.62|308.02|309.02|307.42|0
1643643550000|2022-01-31 15:39:10|308.51|306.91|310.84|309.24|310.84|309.24|308.51|306.91|0
1643643560000|2022-01-31 15:39:20|310.67|309.07|310.28|308.68|310.67|309.07|309.99|308.39|0
1643643570000|2022-01-31 15:39:30|309.94|308.34|310.45|308.85|310.45|308.85|309.94|308.34|0
1643643580000|2022-01-31 15:39:40|310.11|308.51|310.54|308.94|310.71|309.11|310.11|308.51|0
1643643590000|2022-01-31 15:39:50|310.03|308.43|310.2|308.6|310.2|308.6|309.94|308.34|0
1643643600000|2022-01-31 15:40:00|309.52|307.92|308.51|306.91|309.69|308.09|308.51|306.91|0
1643643610000|2022-01-31 15:40:10|309.02|307.42|309.52|307.92|309.52|307.92|309.02|307.42|0
1643643620000|2022-01-31 15:40:20|308.85|307.25|309.27|307.67|309.35|307.75|308.85|307.25|0
1643643630000|2022-01-31 15:40:30|309.02|307.42|308.51|306.91|309.02|307.42|308.51|306.91|0
1643643640000|2022-01-31 15:40:40|309.02|307.42|308.34|306.74|309.52|307.92|308.34|306.74|0
1643643650000|2022-01-31 15:40:50|307.84|306.24|307.67|306.07|307.84|306.24|307.67|306.07|0
1643643660000|2022-01-31 15:41:00|307.84|306.24|307.5|305.9|307.84|306.24|307.5|305.9|0
1643643670000|2022-01-31 15:41:10|307.67|306.07|308|306.4|308|306.4|307.67|306.07|0
1643643680000|2022-01-31 15:41:20|308.17|306.57|307.92|306.32|308.17|306.57|307.67|306.07|0
1643643690000|2022-01-31 15:41:30|308.34|306.74|309.35|307.75|309.35|307.75|308.34|306.74|0
1643643700000|2022-01-31 15:41:40|309.1|307.5|308.85|307.25|309.1|307.5|308.68|307.08|0
1643643710000|2022-01-31 15:41:50|308.51|306.91|308.08|306.48|308.51|306.91|308.08|306.48|0
1643643720000|2022-01-31 15:42:00|307.67|306.07|307.67|306.07|307.84|306.24|307.67|306.07|0
1643643730000|2022-01-31 15:42:10|307.5|305.9|308.17|306.57|308.17|306.57|307.5|305.9|0
1643643740000|2022-01-31 15:42:20|308|306.4|307.67|306.07|308|306.4|307.67|306.07|0
1643643750000|2022-01-31 15:42:30|307.84|306.24|308.34|306.74|308.34|306.74|307.84|306.24|0
1643643760000|2022-01-31 15:42:40|308.68|307.08|307.84|306.24|308.68|307.08|307.84|306.24|0
1643643770000|2022-01-31 15:42:50|307.83|306.23|308.68|307.08|308.68|307.08|307.83|306.23|0
1643643780000|2022-01-31 15:43:00|308.17|306.57|307.83|306.23|308.17|306.57|307.67|306.07|0
1643643790000|2022-01-31 15:43:10|308.34|306.74|308.25|306.65|308.34|306.74|308.25|306.65|0
1643643800000|2022-01-31 15:43:20|309.01|307.41|310.03|308.43|310.03|308.43|309.01|307.41|0
1643643810000|2022-01-31 15:43:30|310.36|308.76|310.36|308.76|310.44|308.84|310.36|308.76|0
1643643820000|2022-01-31 15:43:40|310.44|308.84|311.38|309.78|311.38|309.78|310.44|308.84|0
1643643830000|2022-01-31 15:43:50|311.72|310.12|311.21|309.61|311.72|310.12|311.21|309.61|0
1643643840000|2022-01-31 15:44:00|310.87|309.27|311.55|309.95|311.55|309.95|310.7|309.1|0
1643643850000|2022-01-31 15:44:10|312.06|310.46|311.89|310.29|312.06|310.46|311.89|310.29|0
1643643860000|2022-01-31 15:44:20|311.21|309.61|311.8|310.2|311.89|310.29|311.21|309.61|0
1643643870000|2022-01-31 15:44:30|311.63|310.03|312.22|310.62|312.22|310.62|311.55|309.95|0
1643643880000|2022-01-31 15:44:40|311.89|310.29|311.89|310.29|311.97|310.37|311.89|310.29|0
1643643890000|2022-01-31 15:44:50|311.38|309.78|312.22|310.62|312.22|310.62|311.38|309.78|0
1643643900000|2022-01-31 15:45:00|311.72|310.12|311.55|309.95|311.72|310.12|311.55|309.95|0
1643643910000|2022-01-31 15:45:10|311.38|309.78|311.72|310.12|311.72|310.12|310.7|309.1|0
1643643920000|2022-01-31 15:45:20|311.21|309.61|310.7|309.1|311.21|309.61|310.53|308.93|0
1643643930000|2022-01-31 15:45:30|311.04|309.44|310.7|309.1|311.12|309.52|310.53|308.93|0
1643643940000|2022-01-31 15:45:40|310.36|308.76|309.18|307.58|310.36|308.76|309.01|307.41|0
1643643950000|2022-01-31 15:45:50|309.52|307.92|309.26|307.66|309.52|307.92|309.18|307.58|0
1643643960000|2022-01-31 15:46:00|308.84|307.24|309.18|307.58|309.35|307.75|308.84|307.24|0
1643643970000|2022-01-31 15:46:10|307.83|306.23|307.83|306.23|308|306.4|307.83|306.23|0
1643643980000|2022-01-31 15:46:20|307.66|306.06|307.66|306.06|307.83|306.23|307.66|306.06|0
1643643990000|2022-01-31 15:46:30|307.5|305.9|307.66|306.06|307.66|306.06|307.5|305.9|0
1643644000000|2022-01-31 15:46:40|308.08|306.48|308|306.4|308.08|306.48|307.66|306.06|0
1643644010000|2022-01-31 15:46:50|308.34|306.74|308|306.4|308.34|306.74|308|306.4|0
1643644020000|2022-01-31 15:47:00|307.83|306.23|307.49|305.89|307.91|306.31|307.49|305.89|0
1643644030000|2022-01-31 15:47:10|306.65|305.05|307.83|306.23|308|306.4|306.65|305.05|0
1643644040000|2022-01-31 15:47:20|307.49|305.89|307.16|305.56|307.49|305.89|307.16|305.56|0
1643644050000|2022-01-31 15:47:30|307.33|305.73|306.82|305.22|307.33|305.73|306.82|305.22|0
1643644060000|2022-01-31 15:47:40|306.99|305.39|306.65|305.05|306.99|305.39|306.65|305.05|0
1643644070000|2022-01-31 15:47:50|306.82|305.22|306.73|305.13|307.07|305.47|306.73|305.13|0
1643644080000|2022-01-31 15:48:00|306.99|305.39|306.99|305.39|307.16|305.56|306.99|305.39|0
1643644090000|2022-01-31 15:48:10|307.16|305.56|307.49|305.89|307.49|305.89|307.16|305.56|0
1643644100000|2022-01-31 15:48:20|307.66|306.06|307.49|305.89|307.66|306.06|307.16|305.56|0
1643644110000|2022-01-31 15:48:30|308.17|306.57|307.83|306.23|308.17|306.57|307.66|306.06|0
1643644120000|2022-01-31 15:48:40|308.17|306.57|308.25|306.65|308.67|307.07|308.17|306.57|0
1643644130000|2022-01-31 15:48:50|308.84|307.24|309.18|307.58|309.18|307.58|308.84|307.24|0
1643644140000|2022-01-31 15:49:00|308.84|307.24|309.6|308|309.68|308.08|308.84|307.24|0
1643644150000|2022-01-31 15:49:10|309.85|308.25|310.19|308.59|310.19|308.59|309.85|308.25|0
1643644160000|2022-01-31 15:49:20|310.36|308.76|310.36|308.76|310.53|308.93|310.36|308.76|0
1643644170000|2022-01-31 15:49:30|309.68|308.08|310.02|308.42|310.02|308.42|309.68|308.08|0
1643644180000|2022-01-31 15:49:40|310.19|308.59|309.18|307.58|310.19|308.59|309.18|307.58|0
1643644190000|2022-01-31 15:49:50|309.43|307.83|309.76|308.16|309.76|308.16|309.43|307.83|0
1643644200000|2022-01-31 15:50:00|309.68|308.08|309.76|308.16|310.19|308.59|309.68|308.08|0
1643644210000|2022-01-31 15:50:10|309.51|307.91|310.02|308.42|310.19|308.59|309.35|307.75|0
1643644220000|2022-01-31 15:50:20|310.53|308.93|311.88|310.28|311.88|310.28|310.53|308.93|0
1643644230000|2022-01-31 15:50:30|312.39|310.79|312.9|311.3|312.9|311.3|312.39|310.79|0
1643644240000|2022-01-31 15:50:40|313.24|311.64|313.15|311.55|313.41|311.81|313.15|311.55|0
1643644250000|2022-01-31 15:50:50|312.3|310.7|313.07|311.47|313.32|311.72|312.3|310.7|0
1643644260000|2022-01-31 15:51:00|313.75|312.15|314.85|313.25|314.85|313.25|313.75|312.15|0
1643644270000|2022-01-31 15:51:10|314.77|313.17|315.45|313.85|315.45|313.85|314.77|313.17|0
1643644280000|2022-01-31 15:51:20|315.28|313.68|315.11|313.51|315.28|313.68|314.26|312.66|0
1643644290000|2022-01-31 15:51:30|315.45|313.85|314.68|313.08|315.45|313.85|314.68|313.08|0
1643644300000|2022-01-31 15:51:40|314.77|313.17|315.02|313.42|315.11|313.51|314.77|313.17|0
1643644310000|2022-01-31 15:51:50|315.28|313.68|315.28|313.68|315.62|314.02|315.11|313.51|0
1643644320000|2022-01-31 15:52:00|315.11|313.51|314.76|313.16|315.11|313.51|314.76|313.16|0
1643644330000|2022-01-31 15:52:10|314.68|313.08|314.93|313.33|314.93|313.33|314.59|312.99|0
1643644340000|2022-01-31 15:52:20|314.76|313.16|314.59|312.99|315.19|313.59|314.59|312.99|0
1643644350000|2022-01-31 15:52:30|314.93|313.33|314.59|312.99|314.93|313.33|314.59|312.99|0
1643644360000|2022-01-31 15:52:40|314.42|312.82|314.42|312.82|314.42|312.82|314.08|312.48|0
1643644370000|2022-01-31 15:52:50|314.76|313.16|315.27|313.67|315.27|313.67|314.76|313.16|0
1643644380000|2022-01-31 15:53:00|315.19|313.59|315.96|314.36|315.96|314.36|315.1|313.5|0
1643644390000|2022-01-31 15:53:10|315.79|314.19|315.79|314.19|315.79|314.19|315.27|313.67|0
1643644400000|2022-01-31 15:53:20|315.96|314.36|316.21|314.61|316.21|314.61|315.96|314.36|0
1643644410000|2022-01-31 15:53:30|316.64|315.04|316.21|314.61|316.64|315.04|316.04|314.44|0
1643644420000|2022-01-31 15:53:40|316.3|314.7|316.3|314.7|316.47|314.87|316.3|314.7|0
1643644430000|2022-01-31 15:53:50|316.13|314.53|315.96|314.36|316.3|314.7|315.96|314.36|0
1643644440000|2022-01-31 15:54:00|316.47|314.87|316.47|314.87|316.47|314.87|316.47|314.87|0
1643644450000|2022-01-31 15:54:10|316.81|315.21|315.78|314.18|316.81|315.21|315.78|314.18|0
1643644460000|2022-01-31 15:54:20|315.95|314.35|315.01|313.41|315.95|314.35|315.01|313.41|0
1643644470000|2022-01-31 15:54:30|315.53|313.93|315.7|314.1|315.7|314.1|315.53|313.93|0
1643644480000|2022-01-31 15:54:40|315.44|313.84|315.61|314.01|315.61|314.01|315.44|313.84|0
1643644490000|2022-01-31 15:54:50|315.52|313.92|315.27|313.67|315.52|313.92|315.27|313.67|0
1643644500000|2022-01-31 15:55:00|315.61|314.01|315.61|314.01|315.78|314.18|315.61|314.01|0
1643644510000|2022-01-31 15:55:10|315.52|313.92|315.61|314.01|315.61|314.01|315.44|313.84|0
1643644520000|2022-01-31 15:55:20|315.18|313.58|315.44|313.84|315.44|313.84|315.18|313.58|0
1643644530000|2022-01-31 15:55:30|315.1|313.5|315.44|313.84|315.61|314.01|315.1|313.5|0
1643644540000|2022-01-31 15:55:40|315.95|314.35|315.78|314.18|315.95|314.35|315.78|314.18|0
1643644550000|2022-01-31 15:55:50|315.95|314.35|316.21|314.61|316.21|314.61|315.95|314.35|0
1643644560000|2022-01-31 15:56:00|315.95|314.35|315.44|313.84|315.95|314.35|315.44|313.84|0
1643644570000|2022-01-31 15:56:10|314.42|312.82|314.08|312.48|314.42|312.82|313.82|312.22|0
1643644580000|2022-01-31 15:56:20|314.59|312.99|315.52|313.92|315.69|314.09|314.59|312.99|0
1643644590000|2022-01-31 15:56:30|315.18|313.58|314.93|313.33|315.18|313.58|314.93|313.33|0
1643644600000|2022-01-31 15:56:40|314.42|312.82|313.91|312.31|314.42|312.82|313.91|312.31|0
1643644610000|2022-01-31 15:56:50|313.23|311.63|314.65|313.05|314.65|313.05|313.23|311.63|0
1643644620000|2022-01-31 15:57:00|314.91|313.31|312.77|311.17|315.08|313.48|312.77|311.17|0
1643644630000|2022-01-31 15:57:10|313.11|311.51|313.02|311.42|313.11|311.51|312.94|311.34|0
1643644640000|2022-01-31 15:57:20|313.11|311.51|313.99|312.39|314.16|312.56|312.94|311.34|0
1643644650000|2022-01-31 15:57:30|313.82|312.22|313.94|312.34|314.28|312.68|313.77|312.17|0
1643644660000|2022-01-31 15:57:40|314.11|312.51|313.94|312.34|314.19|312.59|313.94|312.34|0
1643644670000|2022-01-31 15:57:50|314.36|312.76|314.28|312.68|314.36|312.76|314.11|312.51|0
1643644680000|2022-01-31 15:58:00|314.02|312.42|313.51|311.91|314.19|312.59|313.51|311.91|0
1643644690000|2022-01-31 15:58:10|314.02|312.42|314.53|312.93|314.53|312.93|314.02|312.42|0
1643644700000|2022-01-31 15:58:20|314.45|312.85|313.09|311.49|314.45|312.85|313.09|311.49|0
1643644710000|2022-01-31 15:58:30|313.6|312|311.73|310.13|313.6|312|311.39|309.79|0
1643644720000|2022-01-31 15:58:40|312.07|310.47|310.54|308.94|312.07|310.47|310.54|308.94|0
1643644730000|2022-01-31 15:58:50|310.71|309.11|311.73|310.13|311.73|310.13|310.71|309.11|0
1643644740000|2022-01-31 15:59:00|312.07|310.47|312.75|311.15|312.75|311.15|311.98|310.38|0
1643644750000|2022-01-31 15:59:10|312.58|310.98|313.08|311.48|313.08|311.48|312.58|310.98|0
1643644760000|2022-01-31 15:59:20|312.74|311.14|312.74|311.14|312.91|311.31|312.41|310.81|0
1643644770000|2022-01-31 15:59:30|313.08|311.48|312.74|311.14|313.08|311.48|312.57|310.97|0
1643644780000|2022-01-31 15:59:40|313.25|311.65|314.02|312.42|314.02|312.42|313.25|311.65|0
1643644790000|2022-01-31 15:59:50|314.1|312.5|314.79|313.19|314.79|313.19|314.1|312.5|0
1643644800000|2022-01-31 16:00:00|314.44|312.84|315.47|313.87|315.47|313.87|314.44|312.84|0
1643644810000|2022-01-31 16:00:10|315.38|313.78|315.81|314.21|315.81|314.21|315.38|313.78|0
1643644820000|2022-01-31 16:00:20|316.83|315.23|316.83|315.23|317|315.4|316.83|315.23|0
1643644830000|2022-01-31 16:00:30|316.32|314.72|316.32|314.72|316.4|314.8|316.15|314.55|0
1643644840000|2022-01-31 16:00:40|315.81|314.21|316.15|314.55|316.32|314.72|315.81|314.21|0
1643644850000|2022-01-31 16:00:50|316.32|314.72|316.15|314.55|316.49|314.89|316.15|314.55|0
1643644860000|2022-01-31 16:01:00|316.32|314.72|316.49|314.89|316.66|315.06|316.15|314.55|0
1643644870000|2022-01-31 16:01:10|316.23|314.63|315.98|314.38|316.32|314.72|315.98|314.38|0
1643644880000|2022-01-31 16:01:20|315.64|314.04|315.89|314.29|316.06|314.46|315.64|314.04|0
1643644890000|2022-01-31 16:01:30|315.3|313.7|315.81|314.21|315.81|314.21|314.78|313.18|0
1643644900000|2022-01-31 16:01:40|315.3|313.7|315.3|313.7|315.3|313.7|315.3|313.7|0
1643644910000|2022-01-31 16:01:50|315.47|313.87|315.12|313.52|315.47|313.87|314.78|313.18|0
1643644920000|2022-01-31 16:02:00|315.38|313.78|316.06|314.46|316.06|314.46|315.38|313.78|0
1643644930000|2022-01-31 16:02:10|316.15|314.55|315.47|313.87|316.15|314.55|315.47|313.87|0
1643644940000|2022-01-31 16:02:20|315.98|314.38|316.15|314.55|316.15|314.55|315.89|314.29|0
1643644950000|2022-01-31 16:02:30|315.98|314.38|316.23|314.63|316.32|314.72|315.98|314.38|0
1643644960000|2022-01-31 16:02:40|316.15|314.55|315.98|314.38|316.15|314.55|315.98|314.38|0
1643644970000|2022-01-31 16:02:50|315.81|314.21|316.49|314.89|316.49|314.89|315.81|314.21|0
1643644980000|2022-01-31 16:03:00|316.83|315.23|317|315.4|317|315.4|316.83|315.23|0
1643644990000|2022-01-31 16:03:10|316.66|315.06|316.49|314.89|316.66|315.06|316.32|314.72|0
1643645000000|2022-01-31 16:03:20|316.32|314.72|316.15|314.55|316.32|314.72|315.98|314.38|0
1643645010000|2022-01-31 16:03:30|315.81|314.21|315.81|314.21|315.81|314.21|315.81|314.21|0
1643645020000|2022-01-31 16:03:40|316.15|314.55|315.63|314.03|316.15|314.55|315.63|314.03|0
1643645030000|2022-01-31 16:03:50|315.8|314.2|315.46|313.86|315.8|314.2|315.46|313.86|0
1643645040000|2022-01-31 16:04:00|315.63|314.03|316.66|315.06|316.66|315.06|315.63|314.03|0
1643645050000|2022-01-31 16:04:10|316.83|315.23|316.15|314.55|316.83|315.23|315.98|314.38|0
1643645060000|2022-01-31 16:04:20|315.8|314.2|315.29|313.69|315.98|314.38|315.29|313.69|0
1643645070000|2022-01-31 16:04:30|315.12|313.52|315.2|313.6|315.2|313.6|315.12|313.52|0
1643645080000|2022-01-31 16:04:40|315.12|313.52|315.12|313.52|315.12|313.52|314.95|313.35|0
1643645090000|2022-01-31 16:04:50|315.29|313.69|315.54|313.94|315.54|313.94|315.29|313.69|0
1643645100000|2022-01-31 16:05:00|315.97|314.37|314.78|313.18|315.97|314.37|314.78|313.18|0
1643645110000|2022-01-31 16:05:10|315.03|313.43|315.8|314.2|315.8|314.2|315.03|313.43|0
1643645120000|2022-01-31 16:05:20|315.97|314.37|315.63|314.03|316.14|314.54|315.63|314.03|0
1643645130000|2022-01-31 16:05:30|314.95|313.35|315.63|314.03|315.63|314.03|314.78|313.18|0
1643645140000|2022-01-31 16:05:40|315.8|314.2|315.29|313.69|315.8|314.2|315.29|313.69|0
1643645150000|2022-01-31 16:05:50|315.12|313.52|314.78|313.18|315.2|313.6|314.61|313.01|0
1643645160000|2022-01-31 16:06:00|315.29|313.69|315.46|313.86|315.63|314.03|315.29|313.69|0
1643645170000|2022-01-31 16:06:10|315.63|314.03|315.97|314.37|315.97|314.37|315.46|313.86|0
1643645180000|2022-01-31 16:06:20|315.46|313.86|313.93|312.33|315.46|313.86|313.93|312.33|0
1643645190000|2022-01-31 16:06:30|313.84|312.24|313.67|312.07|314.1|312.5|313.67|312.07|0
1643645200000|2022-01-31 16:06:40|313.76|312.16|314.1|312.5|314.1|312.5|313.76|312.16|0
1643645210000|2022-01-31 16:06:50|313.93|312.33|314.95|313.35|314.95|313.35|313.93|312.33|0
1643645220000|2022-01-31 16:07:00|314.78|313.18|314.1|312.5|314.95|313.35|314.1|312.5|0
1643645230000|2022-01-31 16:07:10|314.78|313.18|314.01|312.41|314.78|313.18|314.01|312.41|0
1643645240000|2022-01-31 16:07:20|314.44|312.84|314.44|312.84|314.44|312.84|314.44|312.84|0
1643645250000|2022-01-31 16:07:30|314.61|313.01|314.1|312.5|314.69|313.09|314.1|312.5|0
1643645260000|2022-01-31 16:07:40|314.27|312.67|314.27|312.67|314.35|312.75|314.01|312.41|0
1643645270000|2022-01-31 16:07:50|314.01|312.41|314.44|312.84|314.95|313.35|314.01|312.41|0
1643645280000|2022-01-31 16:08:00|314.27|312.67|314.69|313.09|314.69|313.09|314.1|312.5|0
1643645290000|2022-01-31 16:08:10|314.78|313.18|314.35|312.75|314.86|313.26|314.35|312.75|0
1643645300000|2022-01-31 16:08:20|314.27|312.67|314.95|313.35|314.95|313.35|314.1|312.5|0
1643645310000|2022-01-31 16:08:30|314.44|312.84|314.78|313.18|314.78|313.18|314.44|312.84|0
1643645320000|2022-01-31 16:08:40|314.44|312.84|314.44|312.84|314.61|313.01|314.44|312.84|0
1643645330000|2022-01-31 16:08:50|314.27|312.67|314.1|312.5|314.27|312.67|314.1|312.5|0
1643645340000|2022-01-31 16:09:00|314.61|313.01|312.91|311.31|314.61|313.01|312.91|311.31|0
1643645350000|2022-01-31 16:09:10|313.76|312.16|313.42|311.82|313.76|312.16|313.42|311.82|0
1643645360000|2022-01-31 16:09:20|313.33|311.73|313.33|311.73|313.76|312.16|313.33|311.73|0
1643645370000|2022-01-31 16:09:30|313.42|311.82|313.42|311.82|313.5|311.9|313.25|311.65|0
1643645380000|2022-01-31 16:09:40|313.25|311.65|313.33|311.73|313.33|311.73|313.25|311.65|0
1643645390000|2022-01-31 16:09:50|312.3|310.7|311.54|309.94|312.3|310.7|311.54|309.94|0
1643645400000|2022-01-31 16:10:00|311.2|309.6|311.54|309.94|311.54|309.94|311.2|309.6|0
1643645410000|2022-01-31 16:10:10|310.52|308.92|309.17|307.57|310.52|308.92|309.17|307.57|0
1643645420000|2022-01-31 16:10:20|309|307.4|310.18|308.58|310.69|309.09|309|307.4|0
1643645430000|2022-01-31 16:10:30|309.51|307.91|309.51|307.91|309.84|308.24|309.51|307.91|0
1643645440000|2022-01-31 16:10:40|309.84|308.24|309.51|307.91|309.84|308.24|309.51|307.91|0
1643645450000|2022-01-31 16:10:50|309.84|308.24|310.01|308.41|310.1|308.5|309.84|308.24|0
1643645460000|2022-01-31 16:11:00|309.51|307.91|308.15|306.55|309.51|307.91|307.98|306.38|0
1643645470000|2022-01-31 16:11:10|307.48|305.88|307.14|305.54|307.48|305.88|307.14|305.54|0
1643645480000|2022-01-31 16:11:20|307.31|305.71|307.65|306.05|307.81|306.21|307.31|305.71|0
1643645490000|2022-01-31 16:11:30|307.98|306.38|307.98|306.38|307.98|306.38|307.98|306.38|0
1643645500000|2022-01-31 16:11:40|308.49|306.89|309|307.4|309.17|307.57|308.49|306.89|0
1643645510000|2022-01-31 16:11:50|308.83|307.23|309.34|307.74|309.42|307.82|308.83|307.23|0
1643645520000|2022-01-31 16:12:00|309|307.4|310.01|308.41|310.18|308.58|309|307.4|0
1643645530000|2022-01-31 16:12:10|309.34|307.74|309.59|307.99|309.59|307.99|309.34|307.74|0
1643645540000|2022-01-31 16:12:20|309.84|308.24|310.18|308.58|310.18|308.58|309.76|308.16|0
1643645550000|2022-01-31 16:12:30|311.2|309.6|311.71|310.11|311.71|310.11|311.2|309.6|0
1643645560000|2022-01-31 16:12:40|311.2|309.6|311.37|309.77|311.37|309.77|311.2|309.6|0
1643645570000|2022-01-31 16:12:50|311.03|309.43|311.2|309.6|311.2|309.6|311.03|309.43|0
1643645580000|2022-01-31 16:13:00|311.37|309.77|311.54|309.94|311.54|309.94|311.37|309.77|0
1643645590000|2022-01-31 16:13:10|311.71|310.11|311.37|309.77|311.88|310.28|311.37|309.77|0
1643645600000|2022-01-31 16:13:20|310.86|309.26|310.69|309.09|311.37|309.77|310.69|309.09|0
1643645610000|2022-01-31 16:13:30|311.03|309.43|310.86|309.26|311.62|310.02|310.86|309.26|0
1643645620000|2022-01-31 16:13:40|311.03|309.43|310.77|309.17|311.03|309.43|310.77|309.17|0
1643645630000|2022-01-31 16:13:50|311.54|309.94|311.2|309.6|311.54|309.94|311.2|309.6|0
1643645640000|2022-01-31 16:14:00|311.03|309.43|311.54|309.94|311.54|309.94|311.03|309.43|0
1643645650000|2022-01-31 16:14:10|311.71|310.11|312.05|310.45|312.05|310.45|311.71|310.11|0
1643645660000|2022-01-31 16:14:20|311.88|310.28|312.73|311.13|312.73|311.13|311.88|310.28|0
1643645670000|2022-01-31 16:14:30|312.56|310.96|312.73|311.13|312.73|311.13|312.56|310.96|0
1643645680000|2022-01-31 16:14:40|312.22|310.62|311.88|310.28|312.22|310.62|311.88|310.28|0
1643645690000|2022-01-31 16:14:50|312.05|310.45|312.05|310.45|312.56|310.96|312.05|310.45|0
1643645700000|2022-01-31 16:15:00|311.88|310.28|312.39|310.79|312.56|310.96|311.88|310.28|0
1643645710000|2022-01-31 16:15:10|312.22|310.62|311.54|309.94|312.39|310.79|311.54|309.94|0
1643645720000|2022-01-31 16:15:20|311.03|309.43|311.37|309.77|311.37|309.77|311.03|309.43|0
1643645730000|2022-01-31 16:15:30|311.54|309.94|311.71|310.11|311.71|310.11|311.54|309.94|0
1643645740000|2022-01-31 16:15:40|311.54|309.94|312.22|310.62|312.22|310.62|311.37|309.77|0
1643645750000|2022-01-31 16:15:50|312.05|310.45|311.88|310.28|312.05|310.45|311.88|310.28|0
1643645760000|2022-01-31 16:16:00|311.71|310.11|312.39|310.79|312.39|310.79|311.71|310.11|0
1643645770000|2022-01-31 16:16:10|312.05|310.45|311.54|309.94|312.05|310.45|311.54|309.94|0
1643645780000|2022-01-31 16:16:20|311.71|310.11|311.2|309.6|311.71|310.11|311.2|309.6|0
1643645790000|2022-01-31 16:16:30|310.69|309.09|310.52|308.92|310.69|309.09|310.35|308.75|0
1643645800000|2022-01-31 16:16:40|310.18|308.58|310.52|308.92|310.52|308.92|310.09|308.49|0
1643645810000|2022-01-31 16:16:50|310.43|308.83|310.01|308.41|310.43|308.83|310.01|308.41|0
1643645820000|2022-01-31 16:17:00|310.52|308.92|309.5|307.9|310.52|308.92|309.5|307.9|0
1643645830000|2022-01-31 16:17:10|308.49|306.89|307.98|306.38|308.49|306.89|307.98|306.38|0
1643645840000|2022-01-31 16:17:20|308.4|306.8|308.82|307.22|308.82|307.22|308.06|306.46|0
1643645850000|2022-01-31 16:17:30|309.67|308.07|309.5|307.9|309.67|308.07|309.33|307.73|0
1643645860000|2022-01-31 16:17:40|309.16|307.56|310.18|308.58|310.18|308.58|309.16|307.56|0
1643645870000|2022-01-31 16:17:50|310.01|308.41|310.69|309.09|310.69|309.09|310.01|308.41|0
1643645880000|2022-01-31 16:18:00|310.18|308.58|310.52|308.92|310.52|308.92|310.18|308.58|0
1643645890000|2022-01-31 16:18:10|309.67|308.07|309.33|307.73|309.67|308.07|308.99|307.39|0
1643645900000|2022-01-31 16:18:20|309.84|308.24|308.99|307.39|309.84|308.24|308.99|307.39|0
1643645910000|2022-01-31 16:18:30|309.16|307.56|308.15|306.55|309.16|307.56|308.15|306.55|0
1643645920000|2022-01-31 16:18:40|308.48|306.88|308.65|307.05|308.65|307.05|308.48|306.88|0
1643645930000|2022-01-31 16:18:50|308.82|307.22|308.82|307.22|308.99|307.39|308.82|307.22|0
1643645940000|2022-01-31 16:19:00|308.48|306.88|309.5|307.9|309.5|307.9|308.48|306.88|0
1643645950000|2022-01-31 16:19:10|310.01|308.41|309.5|307.9|310.01|308.41|309.5|307.9|0
1643645960000|2022-01-31 16:19:20|309.16|307.56|309.16|307.56|309.5|307.9|309.16|307.56|0
1643645970000|2022-01-31 16:19:30|308.48|306.88|308.15|306.55|308.48|306.88|308.15|306.55|0
1643645980000|2022-01-31 16:19:40|308.31|306.71|308.65|307.05|308.65|307.05|308.31|306.71|0
1643645990000|2022-01-31 16:19:50|308.82|307.22|308.48|306.88|308.82|307.22|308.48|306.88|0
1643646000000|2022-01-31 16:20:00|308.56|306.96|308.99|307.39|308.99|307.39|308.56|306.96|0
1643646010000|2022-01-31 16:20:10|309.84|308.24|310.01|308.41|310.01|308.41|309.58|307.98|0
1643646020000|2022-01-31 16:20:20|310.68|309.08|310.01|308.41|310.68|309.08|310.01|308.41|0
1643646030000|2022-01-31 16:20:30|310.51|308.91|309.5|307.9|310.51|308.91|309.5|307.9|0
1643646040000|2022-01-31 16:20:40|309.07|307.47|309.5|307.9|309.5|307.9|309.07|307.47|0
1643646050000|2022-01-31 16:20:50|310.01|308.41|309.16|307.56|310.01|308.41|309.16|307.56|0
1643646060000|2022-01-31 16:21:00|309.33|307.73|309.58|307.98|309.58|307.98|308.99|307.39|0
1643646070000|2022-01-31 16:21:10|309.5|307.9|310.68|309.08|310.68|309.08|309.5|307.9|0
1643646080000|2022-01-31 16:21:20|310.51|308.91|310.17|308.57|310.51|308.91|310.17|308.57|0
1643646090000|2022-01-31 16:21:30|309.84|308.24|309.84|308.24|309.84|308.24|309.67|308.07|0
1643646100000|2022-01-31 16:21:40|309.67|308.07|309.5|307.9|309.67|308.07|309.24|307.64|0
1643646120000|2022-01-31 16:22:00|309.16|307.56|308.06|306.46|309.16|307.56|308.06|306.46|0
1643646130000|2022-01-31 16:22:10|307.89|306.29|307.13|305.53|307.89|306.29|307.13|305.53|0
1643646140000|2022-01-31 16:22:20|307.04|305.44|306.79|305.19|307.04|305.44|306.79|305.19|0
1643646150000|2022-01-31 16:22:30|306.46|304.86|306.29|304.69|306.62|305.02|306.29|304.69|0
1643646160000|2022-01-31 16:22:40|306.12|304.52|306.79|305.19|306.79|305.19|306.12|304.52|0
1643646170000|2022-01-31 16:22:50|306.87|305.27|306.87|305.27|307.13|305.53|306.87|305.27|0
1643646180000|2022-01-31 16:23:00|306.79|305.19|306.96|305.36|306.96|305.36|306.79|305.19|0
1643646190000|2022-01-31 16:23:10|307.13|305.53|306.96|305.36|307.13|305.53|306.96|305.36|0
1643646200000|2022-01-31 16:23:20|306.62|305.02|306.96|305.36|307.13|305.53|306.62|305.02|0
1643646210000|2022-01-31 16:23:30|306.54|304.94|307.3|305.7|307.3|305.7|306.54|304.94|0
1643646220000|2022-01-31 16:23:40|307.63|306.03|307.63|306.03|307.63|306.03|307.47|305.87|0
1643646230000|2022-01-31 16:23:50|307.13|305.53|306.45|304.85|307.13|305.53|306.45|304.85|0
1643646240000|2022-01-31 16:24:00|306.79|305.19|307.3|305.7|307.38|305.78|306.79|305.19|0
1643646250000|2022-01-31 16:24:10|307.13|305.53|306.45|304.85|307.13|305.53|306.45|304.85|0
1643646260000|2022-01-31 16:24:20|306.37|304.77|305.42|303.82|306.62|305.02|305.42|303.82|0
1643646270000|2022-01-31 16:24:30|305.09|303.49|305.76|304.16|305.76|304.16|305.09|303.49|0
1643646280000|2022-01-31 16:24:40|305.59|303.99|306.1|304.5|306.1|304.5|305.59|303.99|0
1643646290000|2022-01-31 16:24:50|306.18|304.58|306.1|304.5|306.18|304.58|306.1|304.5|0
1643646300000|2022-01-31 16:25:00|305.93|304.33|306.1|304.5|306.1|304.5|305.59|303.99|0
1643646310000|2022-01-31 16:25:10|306.52|304.92|307.96|306.36|307.96|306.36|306.52|304.92|0
1643646320000|2022-01-31 16:25:20|307.79|306.19|308.13|306.53|308.13|306.53|307.79|306.19|0
1643646330000|2022-01-31 16:25:30|307.79|306.19|307.79|306.19|307.96|306.36|307.79|306.19|0
1643646340000|2022-01-31 16:25:40|307.62|306.02|307.11|305.51|307.62|306.02|306.94|305.34|0
1643646350000|2022-01-31 16:25:50|306.94|305.34|306.27|304.67|306.94|305.34|306.27|304.67|0
1643646360000|2022-01-31 16:26:00|306.6|305|306.6|305|306.6|305|306.6|305|0
1643646370000|2022-01-31 16:26:10|306.69|305.09|307.62|306.02|308.3|306.7|306.69|305.09|0
1643646380000|2022-01-31 16:26:20|307.79|306.19|308.64|307.04|308.64|307.04|307.79|306.19|0
1643646390000|2022-01-31 16:26:30|308.3|306.7|308.21|306.61|308.3|306.7|308.13|306.53|0
1643646400000|2022-01-31 16:26:40|307.79|306.19|307.96|306.36|308.13|306.53|307.79|306.19|0
1643646410000|2022-01-31 16:26:50|307.87|306.27|307.62|306.02|307.87|306.27|307.62|306.02|0
1643646420000|2022-01-31 16:27:00|307.79|306.19|307.11|305.51|307.96|306.36|307.11|305.51|0
1643646430000|2022-01-31 16:27:10|306.94|305.34|307.7|306.1|307.79|306.19|306.94|305.34|0
1643646440000|2022-01-31 16:27:20|307.62|306.02|307.96|306.36|307.96|306.36|307.62|306.02|0
1643646450000|2022-01-31 16:27:30|308.8|307.2|308.72|307.12|308.8|307.2|307.79|306.19|0
1643646460000|2022-01-31 16:27:40|308.63|307.03|308.3|306.7|308.63|307.03|307.96|306.36|0
1643646470000|2022-01-31 16:27:50|307.79|306.19|308.13|306.53|308.13|306.53|307.45|305.85|0
1643646480000|2022-01-31 16:28:00|308.04|306.44|307.96|306.36|308.13|306.53|307.96|306.36|0
1643646490000|2022-01-31 16:28:10|307.7|306.1|307.62|306.02|307.7|306.1|307.28|305.68|0
1643646500000|2022-01-31 16:28:20|308.3|306.7|308.38|306.78|308.38|306.78|308.3|306.7|0
1643646510000|2022-01-31 16:28:30|308.63|307.03|307.62|306.02|308.63|307.03|307.62|306.02|0
1643646520000|2022-01-31 16:28:40|307.87|306.27|307.19|305.59|307.87|306.27|307.19|305.59|0
1643646530000|2022-01-31 16:28:50|307.62|306.02|308.63|307.03|308.63|307.03|307.45|305.85|0
1643646540000|2022-01-31 16:29:00|308.29|306.69|308.46|306.86|308.63|307.03|308.29|306.69|0
1643646550000|2022-01-31 16:29:10|307.79|306.19|306.77|305.17|307.79|306.19|306.77|305.17|0
1643646560000|2022-01-31 16:29:20|306.1|304.5|305.76|304.16|306.26|304.66|305.59|303.99|0
1643646570000|2022-01-31 16:29:30|306.01|304.41|305.25|303.65|306.01|304.41|305.25|303.65|0
1643646580000|2022-01-31 16:29:40|305.16|303.56|305.25|303.65|305.25|303.65|304.91|303.31|0
1643646590000|2022-01-31 16:29:50|305.59|303.99|306.26|304.66|306.26|304.66|305.59|303.99|0
1643646600000|2022-01-31 16:30:00|306.09|304.49|307.79|306.19|307.79|306.19|306.09|304.49|0
1643646610000|2022-01-31 16:30:10|306.94|305.34|308.12|306.52|308.46|306.86|306.94|305.34|0
1643646620000|2022-01-31 16:30:20|308.29|306.69|307.79|306.19|308.29|306.69|307.7|306.1|0
1643646630000|2022-01-31 16:30:30|307.62|306.02|307.53|305.93|307.62|306.02|307.45|305.85|0
1643646640000|2022-01-31 16:30:40|307.79|306.19|306.77|305.17|307.95|306.35|306.77|305.17|0
1643646650000|2022-01-31 16:30:50|306.09|304.49|305.08|303.48|306.43|304.83|305.08|303.48|0
1643646660000|2022-01-31 16:31:00|304.82|303.22|304.58|302.98|305.08|303.48|304.58|302.98|0
1643646670000|2022-01-31 16:31:10|304.66|303.06|305.59|303.99|305.59|303.99|304.58|302.98|0
1643646680000|2022-01-31 16:31:20|305.08|303.48|305.76|304.16|305.76|304.16|305.08|303.48|0
1643646690000|2022-01-31 16:31:30|306.6|305|306.51|304.91|306.77|305.17|306.43|304.83|0
1643646700000|2022-01-31 16:31:40|306.34|304.74|306.43|304.83|306.6|305|306.34|304.74|0
1643646710000|2022-01-31 16:31:50|306.26|304.66|306.94|305.34|306.94|305.34|306.26|304.66|0
1643646720000|2022-01-31 16:32:00|307.45|305.85|308.29|306.69|308.29|306.69|307.45|305.85|0
1643646730000|2022-01-31 16:32:10|308.97|307.37|308.63|307.03|308.97|307.37|308.63|307.03|0
1643646740000|2022-01-31 16:32:20|308.29|306.69|307.95|306.35|308.46|306.86|307.95|306.35|0
1643646750000|2022-01-31 16:32:30|308.03|306.43|308.8|307.2|308.8|307.2|308.03|306.43|0
1643646760000|2022-01-31 16:32:40|308.97|307.37|310.33|308.73|310.33|308.73|308.97|307.37|0
1643646770000|2022-01-31 16:32:50|310.5|308.9|310.58|308.98|310.58|308.98|310.5|308.9|0
1643646780000|2022-01-31 16:33:00|310.84|309.24|310.84|309.24|311.01|309.41|310.84|309.24|0
1643646790000|2022-01-31 16:33:10|311.01|309.41|311.18|309.58|311.18|309.58|311.01|309.41|0
1643646800000|2022-01-31 16:33:20|312.45|310.85|312.54|310.94|312.71|311.11|312.45|310.85|0
1643646810000|2022-01-31 16:33:30|312.71|311.11|312.62|311.02|312.71|311.11|312.54|310.94|0
1643646820000|2022-01-31 16:33:40|312.54|310.94|312.54|310.94|312.54|310.94|312.54|310.94|0
1643646830000|2022-01-31 16:33:50|313.05|311.45|313.57|311.97|313.57|311.97|312.96|311.36|0
1643646840000|2022-01-31 16:34:00|313.4|311.8|312.88|311.28|313.4|311.8|312.54|310.94|0
1643646850000|2022-01-31 16:34:10|313.39|311.79|312.54|310.94|313.39|311.79|312.37|310.77|0
1643646860000|2022-01-31 16:34:20|312.71|311.11|314.08|312.48|314.08|312.48|312.71|311.11|0
1643646870000|2022-01-31 16:34:30|313.74|312.14|313.22|311.62|313.74|312.14|313.22|311.62|0
1643646880000|2022-01-31 16:34:40|313.39|311.79|312.88|311.28|313.39|311.79|312.88|311.28|0
1643646890000|2022-01-31 16:34:50|312.71|311.11|313.05|311.45|313.05|311.45|312.71|311.11|0
1643646900000|2022-01-31 16:35:00|312.88|311.28|313.39|311.79|313.39|311.79|312.45|310.85|0
1643646910000|2022-01-31 16:35:10|313.74|312.14|313.56|311.96|313.74|312.14|313.56|311.96|0
1643646920000|2022-01-31 16:35:20|313.22|311.62|312.88|311.28|314.08|312.48|312.88|311.28|0
1643646930000|2022-01-31 16:35:30|312.54|310.94|312.37|310.77|312.71|311.11|312.37|310.77|0
1643646940000|2022-01-31 16:35:40|312.2|310.6|311.69|310.09|312.2|310.6|311.69|310.09|0
1643646950000|2022-01-31 16:35:50|311.43|309.83|311.52|309.92|311.52|309.92|311.43|309.83|0
1643646960000|2022-01-31 16:36:00|311.86|310.26|310.5|308.9|311.86|310.26|310.5|308.9|0
1643646970000|2022-01-31 16:36:10|311.01|309.41|311.35|309.75|312.03|310.43|311.01|309.41|0
1643646980000|2022-01-31 16:36:20|311.69|310.09|311.01|309.41|311.69|310.09|311.01|309.41|0
1643646990000|2022-01-31 16:36:30|310.84|309.24|311.52|309.92|311.52|309.92|310.84|309.24|0
1643647000000|2022-01-31 16:36:40|311.69|310.09|311.18|309.58|311.69|310.09|311.18|309.58|0
1643647010000|2022-01-31 16:36:50|311.01|309.41|311.09|309.49|311.77|310.17|311.01|309.41|0
1643647020000|2022-01-31 16:37:00|311.01|309.41|311.52|309.92|311.69|310.09|310.49|308.89|0
1643647030000|2022-01-31 16:37:10|311.35|309.75|310.83|309.23|311.52|309.92|310.83|309.23|0
1643647040000|2022-01-31 16:37:20|311.18|309.58|311.18|309.58|311.18|309.58|311|309.4|0
1643647050000|2022-01-31 16:37:30|311|309.4|311|309.4|311.18|309.58|311|309.4|0
1643647060000|2022-01-31 16:37:40|310.83|309.23|311.35|309.75|311.35|309.75|310.83|309.23|0
1643647070000|2022-01-31 16:37:50|311|309.4|311.35|309.75|311.35|309.75|311|309.4|0
1643647080000|2022-01-31 16:38:00|311.17|309.57|311|309.4|311.52|309.92|310.32|308.72|0
1643647090000|2022-01-31 16:38:10|311.52|309.92|311.52|309.92|311.86|310.26|311.34|309.74|0
1643647100000|2022-01-31 16:38:20|310.83|309.23|311.17|309.57|311.34|309.74|310.83|309.23|0
1643647110000|2022-01-31 16:38:30|311.34|309.74|311.51|309.91|311.51|309.91|311.34|309.74|0
1643647120000|2022-01-31 16:38:40|311.09|309.49|311|309.4|311.17|309.57|310.83|309.23|0
1643647130000|2022-01-31 16:38:50|310.83|309.23|310.83|309.23|310.83|309.23|310.75|309.15|0
1643647140000|2022-01-31 16:39:00|310.66|309.06|311|309.4|311|309.4|310.49|308.89|0
1643647150000|2022-01-31 16:39:10|310.83|309.23|310.83|309.23|311|309.4|310.83|309.23|0
1643647160000|2022-01-31 16:39:20|310.57|308.97|311.6|310|311.68|310.08|310.57|308.97|0
1643647170000|2022-01-31 16:39:30|311.51|309.91|311.85|310.25|311.85|310.25|311.51|309.91|0
1643647180000|2022-01-31 16:39:40|311.17|309.57|311.43|309.83|311.43|309.83|311.17|309.57|0
1643647190000|2022-01-31 16:39:50|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1643647200000|2022-01-31 16:40:00|311.17|309.57|313.05|311.45|313.05|311.45|311.17|309.57|0
1643647210000|2022-01-31 16:40:10|313.3|311.7|313.05|311.45|313.39|311.79|313.05|311.45|0
1643647220000|2022-01-31 16:40:20|312.54|310.94|312.54|310.94|312.71|311.11|312.54|310.94|0
1643647230000|2022-01-31 16:40:30|311.68|310.08|311.17|309.57|311.68|310.08|311.17|309.57|0
1643647240000|2022-01-31 16:40:40|311.34|309.74|312.11|310.51|312.19|310.59|311.34|309.74|0
1643647250000|2022-01-31 16:40:50|312.19|310.59|312.19|310.59|312.19|310.59|312.02|310.42|0
1643647260000|2022-01-31 16:41:00|312.02|310.42|311.17|309.57|312.19|310.59|311.17|309.57|0
1643647270000|2022-01-31 16:41:10|311|309.4|310.83|309.23|311|309.4|310.32|308.72|0
1643647290000|2022-01-31 16:41:30|310.91|309.31|311|309.4|311|309.4|310.83|309.23|0
1643647300000|2022-01-31 16:41:40|311.17|309.57|310.83|309.23|311.17|309.57|310.83|309.23|0
1643647310000|2022-01-31 16:41:50|311|309.4|311.17|309.57|311.17|309.57|310.83|309.23|0
1643647320000|2022-01-31 16:42:00|311.85|310.25|312.02|310.42|312.19|310.59|311.85|310.25|0
1643647330000|2022-01-31 16:42:10|311.68|310.08|312.19|310.59|312.19|310.59|311.68|310.08|0
1643647340000|2022-01-31 16:42:20|312.53|310.93|312.02|310.42|312.53|310.93|312.02|310.42|0
1643647350000|2022-01-31 16:42:30|312.19|310.59|311.34|309.74|312.19|310.59|311.34|309.74|0
1643647360000|2022-01-31 16:42:40|311.51|309.91|311.34|309.74|311.51|309.91|311.34|309.74|0
1643647370000|2022-01-31 16:42:50|311.68|310.08|311.85|310.25|312.1|310.5|311.68|310.08|0
1643647380000|2022-01-31 16:43:00|312.19|310.59|312.19|310.59|312.36|310.76|312.02|310.42|0
1643647390000|2022-01-31 16:43:10|312.36|310.76|313.05|311.45|313.05|311.45|312.36|310.76|0
1643647400000|2022-01-31 16:43:20|313.22|311.62|313.22|311.62|313.22|311.62|313.22|311.62|0
1643647410000|2022-01-31 16:43:30|313.05|311.45|313.22|311.62|313.39|311.79|313.05|311.45|0
1643647420000|2022-01-31 16:43:40|313.05|311.45|313.56|311.96|313.73|312.13|313.05|311.45|0
1643647430000|2022-01-31 16:43:50|313.39|311.79|313.56|311.96|313.56|311.96|313.39|311.79|0
1643647440000|2022-01-31 16:44:00|313.9|312.3|313.22|311.62|313.9|312.3|313.22|311.62|0
1643647450000|2022-01-31 16:44:10|313.04|311.44|313.22|311.62|313.22|311.62|313.04|311.44|0
1643647460000|2022-01-31 16:44:20|312.7|311.1|313.39|311.79|313.39|311.79|312.7|311.1|0
1643647470000|2022-01-31 16:44:30|313.22|311.62|313.56|311.96|313.56|311.96|312.87|311.27|0
1643647480000|2022-01-31 16:44:40|313.39|311.79|313.39|311.79|313.39|311.79|313.22|311.62|0
1643647490000|2022-01-31 16:44:50|313.56|311.96|314.07|312.47|314.15|312.55|313.56|311.96|0
1643647500000|2022-01-31 16:45:00|313.21|311.61|312.7|311.1|314.07|312.47|312.7|311.1|0
1643647510000|2022-01-31 16:45:10|313.04|311.44|313.04|311.44|313.3|311.7|313.04|311.44|0
1643647520000|2022-01-31 16:45:20|312.96|311.36|313.39|311.79|313.39|311.79|312.96|311.36|0
1643647530000|2022-01-31 16:45:30|313.56|311.96|313.47|311.87|313.56|311.96|313.47|311.87|0
1643647540000|2022-01-31 16:45:40|313.56|311.96|313.21|311.61|313.56|311.96|312.95|311.35|0
1643647550000|2022-01-31 16:45:50|312.95|311.35|312.19|310.59|312.95|311.35|312.19|310.59|0
1643647560000|2022-01-31 16:46:00|312.87|311.27|313.3|311.7|313.3|311.7|312.87|311.27|0
1643647570000|2022-01-31 16:46:10|313.38|311.78|314.07|312.47|314.07|312.47|313.38|311.78|0
1643647580000|2022-01-31 16:46:20|314.24|312.64|314.07|312.47|314.41|312.81|314.07|312.47|0
1643647590000|2022-01-31 16:46:30|314.41|312.81|314.24|312.64|314.41|312.81|314.24|312.64|0
1643647600000|2022-01-31 16:46:40|314.41|312.81|314.41|312.81|314.41|312.81|314.24|312.64|0
1643647610000|2022-01-31 16:46:50|314.24|312.64|314.41|312.81|314.41|312.81|314.24|312.64|0
1643647620000|2022-01-31 16:47:00|314.66|313.06|314.24|312.64|314.66|313.06|314.24|312.64|0
1643647630000|2022-01-31 16:47:10|314.07|312.47|314.07|312.47|314.07|312.47|313.73|312.13|0
1643647640000|2022-01-31 16:47:20|314.24|312.64|314.24|312.64|314.24|312.64|314.24|312.64|0
1643647650000|2022-01-31 16:47:30|314.41|312.81|314.24|312.64|314.41|312.81|314.24|312.64|0
1643647660000|2022-01-31 16:47:40|314.58|312.98|314.75|313.15|314.75|313.15|314.41|312.81|0
1643647670000|2022-01-31 16:47:50|314.41|312.81|313.9|312.3|314.41|312.81|313.9|312.3|0
1643647680000|2022-01-31 16:48:00|314.07|312.47|314.07|312.47|314.07|312.47|313.9|312.3|0
1643647690000|2022-01-31 16:48:10|314.15|312.55|314.41|312.81|314.41|312.81|314.07|312.47|0
1643647700000|2022-01-31 16:48:20|315.78|314.18|316.12|314.52|316.12|314.52|315.78|314.18|0
1643647710000|2022-01-31 16:48:30|315.61|314.01|315.78|314.18|315.95|314.35|315.61|314.01|0
1643647720000|2022-01-31 16:48:40|315.95|314.35|315.78|314.18|315.95|314.35|315.78|314.18|0
1643647730000|2022-01-31 16:48:50|315.95|314.35|315.95|314.35|316.03|314.43|315.95|314.35|0
1643647740000|2022-01-31 16:49:00|316.12|314.52|315.86|314.26|316.12|314.52|315.78|314.18|0
1643647750000|2022-01-31 16:49:10|315.95|314.35|315.78|314.18|315.95|314.35|315.61|314.01|0
1643647760000|2022-01-31 16:49:20|316.12|314.52|316.64|315.04|316.64|315.04|315.95|314.35|0
1643647770000|2022-01-31 16:49:30|316.81|315.21|316.81|315.21|317.06|315.46|316.81|315.21|0
1643647780000|2022-01-31 16:49:40|316.64|315.04|316.64|315.04|316.81|315.21|316.64|315.04|0
1643647790000|2022-01-31 16:49:50|317.15|315.55|316.98|315.38|317.32|315.72|316.98|315.38|0
1643647800000|2022-01-31 16:50:00|317.15|315.55|316.46|314.86|317.15|315.55|316.46|314.86|0
1643647810000|2022-01-31 16:50:10|316.64|315.04|316.98|315.38|316.98|315.38|316.64|315.04|0
1643647820000|2022-01-31 16:50:20|316.64|315.04|316.63|315.03|316.81|315.21|316.63|315.03|0
1643647830000|2022-01-31 16:50:30|316.81|315.21|316.98|315.38|316.98|315.38|316.63|315.03|0
1643647840000|2022-01-31 16:50:40|316.81|315.21|316.98|315.38|316.98|315.38|316.81|315.21|0
1643647850000|2022-01-31 16:50:50|317.32|315.72|318.35|316.75|318.35|316.75|317.32|315.72|0
1643647860000|2022-01-31 16:51:00|318.26|316.66|318.35|316.75|318.7|317.1|318.26|316.66|0
1643647870000|2022-01-31 16:51:10|318.87|317.27|319.9|318.3|319.9|318.3|318.87|317.27|0
1643647880000|2022-01-31 16:51:20|319.73|318.13|320.08|318.48|320.08|318.48|319.73|318.13|0
1643647890000|2022-01-31 16:51:30|319.99|318.39|320.25|318.65|320.25|318.65|319.9|318.3|0
1643647900000|2022-01-31 16:51:40|320.08|318.48|320.25|318.65|320.25|318.65|320.08|318.48|0
1643647910000|2022-01-31 16:51:50|320.42|318.82|320.42|318.82|320.59|318.99|320.42|318.82|0
1643647920000|2022-01-31 16:52:00|320.59|318.99|321.29|319.69|321.29|319.69|320.59|318.99|0
1643647930000|2022-01-31 16:52:10|321.46|319.86|321.28|319.68|321.46|319.86|321.11|319.51|0
1643647940000|2022-01-31 16:52:20|321.46|319.86|320.94|319.34|321.46|319.86|320.94|319.34|0
1643647950000|2022-01-31 16:52:30|321.11|319.51|321.28|319.68|321.28|319.68|321.11|319.51|0
1643647960000|2022-01-31 16:52:40|321.46|319.86|321.63|320.03|321.63|320.03|321.46|319.86|0
1643647970000|2022-01-31 16:52:50|321.71|320.11|321.8|320.2|321.8|320.2|321.63|320.03|0
1643647980000|2022-01-31 16:53:00|321.98|320.38|322.15|320.55|322.32|320.72|321.98|320.38|0
1643647990000|2022-01-31 16:53:10|321.98|320.38|322.32|320.72|322.32|320.72|321.98|320.38|0
1643648000000|2022-01-31 16:53:20|322.5|320.9|322.32|320.72|322.5|320.9|322.32|320.72|0
1643648010000|2022-01-31 16:53:30|322.5|320.9|322.32|320.72|322.5|320.9|322.15|320.55|0
1643648020000|2022-01-31 16:53:40|322.5|320.9|322.67|321.07|322.67|321.07|322.49|320.89|0
1643648030000|2022-01-31 16:53:50|322.84|321.24|323.01|321.41|323.01|321.41|322.84|321.24|0
1643648040000|2022-01-31 16:54:00|322.84|321.24|322.67|321.07|322.84|321.24|322.32|320.72|0
1643648050000|2022-01-31 16:54:10|322.32|320.72|322.32|320.72|322.32|320.72|322.15|320.55|0
1643648060000|2022-01-31 16:54:20|322.15|320.55|322.49|320.89|322.49|320.89|322.15|320.55|0
1643648070000|2022-01-31 16:54:30|322.32|320.72|323.01|321.41|323.19|321.59|322.32|320.72|0
1643648080000|2022-01-31 16:54:40|323.36|321.76|322.84|321.24|323.36|321.76|322.84|321.24|0
1643648090000|2022-01-31 16:54:50|323.01|321.41|323.36|321.76|323.36|321.76|323.01|321.41|0
1643648100000|2022-01-31 16:55:00|323.19|321.59|323.71|322.11|323.71|322.11|323.19|321.59|0
1643648110000|2022-01-31 16:55:10|323.53|321.93|323.53|321.93|323.53|321.93|323.36|321.76|0
1643648120000|2022-01-31 16:55:20|323.71|322.11|323.88|322.28|324.05|322.45|323.71|322.11|0
1643648130000|2022-01-31 16:55:30|323.96|322.36|323.88|322.28|323.96|322.36|323.88|322.28|0
1643648140000|2022-01-31 16:55:40|323.71|322.11|323.71|322.11|323.71|322.11|323.71|322.11|0
1643648150000|2022-01-31 16:55:50|323.53|321.93|323.36|321.76|323.71|322.11|323.36|321.76|0
1643648160000|2022-01-31 16:56:00|323.53|321.93|323.88|322.28|323.88|322.28|323.53|321.93|0
1643648170000|2022-01-31 16:56:10|323.53|321.93|323.53|321.93|323.62|322.02|323.53|321.93|0
1643648180000|2022-01-31 16:56:20|323.36|321.76|323.19|321.59|323.62|322.02|323.19|321.59|0
1643648190000|2022-01-31 16:56:30|323.1|321.5|323.1|321.5|323.1|321.5|323.01|321.41|0
1643648200000|2022-01-31 16:56:40|323.71|322.11|323.36|321.76|323.71|322.11|323.27|321.67|0
1643648210000|2022-01-31 16:56:50|323.53|321.93|323.53|321.93|323.53|321.93|323.53|321.93|0
1643648220000|2022-01-31 16:57:00|323.71|322.11|323.71|322.11|323.71|322.11|323.53|321.93|0
1643648230000|2022-01-31 16:57:10|323.88|322.28|323.88|322.28|323.88|322.28|323.71|322.11|0
1643648240000|2022-01-31 16:57:20|323.79|322.19|323.36|321.76|323.79|322.19|323.36|321.76|0
1643648250000|2022-01-31 16:57:30|323.18|321.58|323.71|322.11|323.71|322.11|323.18|321.58|0
1643648260000|2022-01-31 16:57:40|323.88|322.28|323.7|322.1|323.88|322.28|323.7|322.1|0
1643648270000|2022-01-31 16:57:50|323.88|322.28|323.7|322.1|323.88|322.28|323.7|322.1|0
1643648280000|2022-01-31 16:58:00|323.36|321.76|323.36|321.76|323.36|321.76|323.36|321.76|0
1643648290000|2022-01-31 16:58:10|323.18|321.58|323.53|321.93|323.7|322.1|323.18|321.58|0
1643648300000|2022-01-31 16:58:20|323.01|321.41|323.09|321.49|323.36|321.76|323.01|321.41|0
1643648310000|2022-01-31 16:58:30|323.18|321.58|322.75|321.15|323.36|321.76|322.75|321.15|0
1643648320000|2022-01-31 16:58:40|323.01|321.41|323.36|321.76|323.36|321.76|323.01|321.41|0
1643648330000|2022-01-31 16:58:50|323.18|321.58|323.01|321.41|323.18|321.58|322.84|321.24|0
1643648340000|2022-01-31 16:59:00|323.18|321.58|323.01|321.41|323.18|321.58|323.01|321.41|0
1643648350000|2022-01-31 16:59:10|323.36|321.76|323.36|321.76|323.36|321.76|323.01|321.41|0
1643648360000|2022-01-31 16:59:20|323.53|321.93|323.61|322.01|323.61|322.01|323.53|321.93|0
1643648370000|2022-01-31 16:59:30|323.7|322.1|323.36|321.76|323.7|322.1|323.36|321.76|0
1643648380000|2022-01-31 16:59:40|323.18|321.58|323.53|321.93|323.53|321.93|323.18|321.58|0
1643648400000|2022-01-31 17:00:00|323.7|322.1|323.27|321.67|323.88|322.28|323.27|321.67|0
1643648410000|2022-01-31 17:00:10|323.01|321.41|323.36|321.76|323.36|321.76|323.01|321.41|0
1643648420000|2022-01-31 17:00:20|323.53|321.93|323.18|321.58|323.53|321.93|323.18|321.58|0
1643648430000|2022-01-31 17:00:30|322.66|321.06|323.09|321.49|323.09|321.49|322.49|320.89|0
1643648440000|2022-01-31 17:00:40|323.18|321.58|322.92|321.32|323.18|321.58|322.92|321.32|0
1643648450000|2022-01-31 17:00:50|322.84|321.24|322.84|321.24|322.84|321.24|322.66|321.06|0
1643648460000|2022-01-31 17:01:00|322.75|321.15|323.18|321.58|323.18|321.58|322.75|321.15|0
1643648470000|2022-01-31 17:01:10|322.66|321.06|322.84|321.24|322.84|321.24|322.66|321.06|0
1643648480000|2022-01-31 17:01:20|323.36|321.76|323.18|321.58|323.53|321.93|323.18|321.58|0
1643648490000|2022-01-31 17:01:30|323.36|321.76|323.01|321.41|323.36|321.76|323.01|321.41|0
1643648500000|2022-01-31 17:01:40|322.83|321.23|322.32|320.72|322.83|321.23|322.32|320.72|0
1643648510000|2022-01-31 17:01:50|321.97|320.37|322.49|320.89|322.49|320.89|321.97|320.37|0
1643648520000|2022-01-31 17:02:00|322.31|320.71|322.31|320.71|322.31|320.71|322.31|320.71|0
1643648530000|2022-01-31 17:02:10|322.14|320.54|321.97|320.37|322.14|320.54|321.97|320.37|0
1643648540000|2022-01-31 17:02:20|322.22|320.62|321.97|320.37|322.22|320.62|321.97|320.37|0
1643648550000|2022-01-31 17:02:30|321.62|320.02|321.97|320.37|321.97|320.37|321.62|320.02|0
1643648560000|2022-01-31 17:02:40|321.8|320.2|321.71|320.11|321.8|320.2|321.28|319.68|0
1643648570000|2022-01-31 17:02:50|321.62|320.02|321.62|320.02|321.79|320.19|321.62|320.02|0
1643648580000|2022-01-31 17:03:00|321.45|319.85|321.62|320.02|321.62|320.02|321.28|319.68|0
1643648590000|2022-01-31 17:03:10|321.7|320.1|321.1|319.5|321.7|320.1|321.1|319.5|0
1643648600000|2022-01-31 17:03:20|321.28|319.68|321.01|319.41|321.28|319.68|321.01|319.41|0
1643648610000|2022-01-31 17:03:30|320.93|319.33|320.93|319.33|321.01|319.41|320.93|319.33|0
1643648620000|2022-01-31 17:03:40|320.76|319.16|320.41|318.81|320.93|319.33|320.41|318.81|0
1643648630000|2022-01-31 17:03:50|320.76|319.16|320.93|319.33|321.1|319.5|320.76|319.16|0
1643648640000|2022-01-31 17:04:00|320.58|318.98|320.58|318.98|320.76|319.16|320.58|318.98|0
1643648650000|2022-01-31 17:04:10|320.67|319.07|320.93|319.33|320.93|319.33|320.67|319.07|0
1643648660000|2022-01-31 17:04:20|321.1|319.5|320.93|319.33|321.1|319.5|320.93|319.33|0
1643648670000|2022-01-31 17:04:30|321.27|319.67|321.27|319.67|321.45|319.85|321.27|319.67|0
1643648680000|2022-01-31 17:04:40|321.62|320.02|321.79|320.19|321.79|320.19|321.62|320.02|0
1643648690000|2022-01-31 17:04:50|321.97|320.37|322.14|320.54|322.14|320.54|321.97|320.37|0
1643648700000|2022-01-31 17:05:00|322.49|320.89|322.49|320.89|322.83|321.23|322.49|320.89|0
1643648710000|2022-01-31 17:05:10|322.83|321.23|322.66|321.06|322.83|321.23|322.49|320.89|0
1643648720000|2022-01-31 17:05:20|322.49|320.89|322.49|320.89|322.49|320.89|322.49|320.89|0
1643648730000|2022-01-31 17:05:30|322.66|321.06|322.83|321.23|322.83|321.23|322.66|321.06|0
1643648740000|2022-01-31 17:05:40|323.18|321.58|323.35|321.75|323.35|321.75|323.18|321.58|0
1643648750000|2022-01-31 17:05:50|323.52|321.92|323.52|321.92|323.52|321.92|323.52|321.92|0
1643648760000|2022-01-31 17:06:00|323.35|321.75|323.35|321.75|323.52|321.92|323.35|321.75|0
1643648770000|2022-01-31 17:06:10|323.18|321.58|323|321.4|323.18|321.58|323|321.4|0
1643648780000|2022-01-31 17:06:20|322.83|321.23|322.31|320.71|323|321.4|322.31|320.71|0
1643648790000|2022-01-31 17:06:30|322.48|320.88|322.48|320.88|322.66|321.06|322.48|320.88|0
1643648800000|2022-01-31 17:06:40|322.66|321.06|322.48|320.88|322.83|321.23|322.48|320.88|0
1643648810000|2022-01-31 17:06:50|322.66|321.06|322.66|321.06|322.66|321.06|322.66|321.06|0
1643648820000|2022-01-31 17:07:00|322.83|321.23|322.66|321.06|322.83|321.23|322.66|321.06|0
1643648830000|2022-01-31 17:07:10|322.74|321.14|322.14|320.54|322.74|321.14|322.14|320.54|0
1643648840000|2022-01-31 17:07:20|321.79|320.19|322.66|321.06|322.66|321.06|321.79|320.19|0
1643648850000|2022-01-31 17:07:30|322.48|320.88|323.18|321.58|323.18|321.58|322.39|320.79|0
1643648860000|2022-01-31 17:07:40|323|321.4|322.83|321.23|323.18|321.58|322.83|321.23|0
1643648870000|2022-01-31 17:07:50|323|321.4|322.48|320.88|323|321.4|322.48|320.88|0
1643648880000|2022-01-31 17:08:00|322.31|320.71|321.79|320.19|322.31|320.71|321.79|320.19|0
1643648890000|2022-01-31 17:08:10|321.96|320.36|321.79|320.19|321.96|320.36|321.62|320.02|0
1643648900000|2022-01-31 17:08:20|321.7|320.1|321.79|320.19|321.79|320.19|321.7|320.1|0
1643648910000|2022-01-31 17:08:30|321.62|320.02|321.44|319.84|321.62|320.02|321.44|319.84|0
1643648920000|2022-01-31 17:08:40|321.62|320.02|320.58|318.98|321.62|320.02|320.58|318.98|0
1643648930000|2022-01-31 17:08:50|320.75|319.15|321.1|319.5|321.1|319.5|320.41|318.81|0
1643648940000|2022-01-31 17:09:00|321.62|320.02|321.79|320.19|321.79|320.19|321.44|319.84|0
1643648950000|2022-01-31 17:09:10|321.62|320.02|320.75|319.15|321.62|320.02|320.75|319.15|0
1643648960000|2022-01-31 17:09:20|320.41|318.81|319.72|318.12|320.41|318.81|319.72|318.12|0
1643648970000|2022-01-31 17:09:30|320.14|318.54|319.37|317.77|320.14|318.54|319.37|317.77|0
1643648980000|2022-01-31 17:09:40|319.72|318.12|319.72|318.12|319.72|318.12|319.37|317.77|0
1643648990000|2022-01-31 17:09:50|319.37|317.77|318.85|317.25|319.37|317.77|318.85|317.25|0
1643649000000|2022-01-31 17:10:00|319.2|317.6|319.89|318.29|319.89|318.29|319.2|317.6|0
1643649010000|2022-01-31 17:10:10|319.72|318.12|320.23|318.63|320.41|318.81|319.72|318.12|0
1643649020000|2022-01-31 17:10:20|320.14|318.54|319.54|317.94|320.14|318.54|319.54|317.94|0
1643649030000|2022-01-31 17:10:30|319.37|317.77|319.54|317.94|319.54|317.94|319.2|317.6|0
1643649040000|2022-01-31 17:10:40|319.72|318.12|319.89|318.29|320.06|318.46|319.72|318.12|0
1643649050000|2022-01-31 17:10:50|320.06|318.46|320.06|318.46|320.14|318.54|320.06|318.46|0
1643649060000|2022-01-31 17:11:00|319.89|318.29|320.41|318.81|320.41|318.81|319.72|318.12|0
1643649070000|2022-01-31 17:11:10|320.58|318.98|320.66|319.06|320.66|319.06|320.58|318.98|0
1643649080000|2022-01-31 17:11:20|320.49|318.89|320.83|319.23|320.92|319.32|320.41|318.81|0
1643649090000|2022-01-31 17:11:30|320.92|319.32|320.23|318.63|320.92|319.32|320.23|318.63|0
1643649100000|2022-01-31 17:11:40|320.58|318.98|320.23|318.63|320.75|319.15|320.23|318.63|0
1643649110000|2022-01-31 17:11:50|320.32|318.72|320.23|318.63|320.32|318.72|320.23|318.63|0
1643649120000|2022-01-31 17:12:00|319.71|318.11|320.06|318.46|320.06|318.46|319.71|318.11|0
1643649130000|2022-01-31 17:12:10|319.89|318.29|319.71|318.11|319.89|318.29|319.71|318.11|0
1643649140000|2022-01-31 17:12:20|319.89|318.29|320.58|318.98|320.58|318.98|319.89|318.29|0
1643649150000|2022-01-31 17:12:30|320.4|318.8|320.06|318.46|320.4|318.8|320.06|318.46|0
1643649160000|2022-01-31 17:12:40|320.92|319.32|321.27|319.67|321.27|319.67|320.92|319.32|0
1643649170000|2022-01-31 17:12:50|321.61|320.01|321.44|319.84|321.61|320.01|321.27|319.67|0
1643649180000|2022-01-31 17:13:00|321.61|320.01|321.44|319.84|321.61|320.01|321.44|319.84|0
1643649190000|2022-01-31 17:13:10|321.27|319.67|321.27|319.67|321.27|319.67|321.27|319.67|0
1643649200000|2022-01-31 17:13:20|321.44|319.84|321.27|319.67|321.44|319.84|321.27|319.67|0
1643649210000|2022-01-31 17:13:30|321.44|319.84|321.09|319.49|321.44|319.84|321.09|319.49|0
1643649220000|2022-01-31 17:13:40|321.27|319.67|320.06|318.46|321.27|319.67|320.06|318.46|0
1643649230000|2022-01-31 17:13:50|319.89|318.29|320.06|318.46|320.06|318.46|319.71|318.11|0
1643649240000|2022-01-31 17:14:00|320.23|318.63|319.2|317.6|320.23|318.63|319.2|317.6|0
1643649250000|2022-01-31 17:14:10|319.54|317.94|318.33|316.73|319.54|317.94|318.33|316.73|0
1643649260000|2022-01-31 17:14:20|318.68|317.08|318.68|317.08|319.02|317.42|318.68|317.08|0
1643649270000|2022-01-31 17:14:30|318.51|316.91|318.85|317.25|318.85|317.25|318.51|316.91|0
1643649280000|2022-01-31 17:14:40|318.68|317.08|319.02|317.42|319.02|317.42|318.68|317.08|0
1643649290000|2022-01-31 17:14:50|319.45|317.85|319.19|317.59|319.45|317.85|319.02|317.42|0
1643649300000|2022-01-31 17:15:00|319.37|317.77|319.88|318.28|319.88|318.28|319.37|317.77|0
1643649310000|2022-01-31 17:15:10|319.71|318.11|318.68|317.08|319.71|318.11|318.68|317.08|0
1643649320000|2022-01-31 17:15:20|318.59|316.99|319.19|317.59|319.19|317.59|318.59|316.99|0
1643649330000|2022-01-31 17:15:30|319.37|317.77|318.85|317.25|319.37|317.77|318.85|317.25|0
1643649340000|2022-01-31 17:15:40|319.02|317.42|319.19|317.59|319.19|317.59|318.85|317.25|0
1643649350000|2022-01-31 17:15:50|319.45|317.85|319.37|317.77|319.45|317.85|319.37|317.77|0
1643649360000|2022-01-31 17:16:00|319.54|317.94|319.71|318.11|319.88|318.28|319.54|317.94|0
1643649370000|2022-01-31 17:16:10|320.06|318.46|319.79|318.19|320.4|318.8|319.79|318.19|0
1643649380000|2022-01-31 17:16:20|319.71|318.11|320.06|318.46|320.06|318.46|319.71|318.11|0
1643649390000|2022-01-31 17:16:30|320.23|318.63|320.48|318.88|320.57|318.97|320.23|318.63|0
1643649400000|2022-01-31 17:16:40|320.75|319.15|320.83|319.23|320.92|319.32|320.75|319.15|0
1643649410000|2022-01-31 17:16:50|320.92|319.32|320.92|319.32|320.92|319.32|320.75|319.15|0
1643649420000|2022-01-31 17:17:00|321|319.4|321.78|320.18|321.78|320.18|321|319.4|0
1643649430000|2022-01-31 17:17:10|321.61|320.01|322.48|320.88|322.48|320.88|321.61|320.01|0
1643649440000|2022-01-31 17:17:20|322.13|320.53|322.13|320.53|322.3|320.7|322.13|320.53|0
1643649450000|2022-01-31 17:17:30|322.48|320.88|322.99|321.39|322.99|321.39|322.3|320.7|0
1643649460000|2022-01-31 17:17:40|322.48|320.88|322.65|321.05|322.9|321.3|322.48|320.88|0
1643649470000|2022-01-31 17:17:50|322.82|321.22|322.99|321.39|322.99|321.39|322.65|321.05|0
1643649480000|2022-01-31 17:18:00|323.17|321.57|323.34|321.74|323.34|321.74|322.99|321.39|0
1643649490000|2022-01-31 17:18:10|323.51|321.91|324.73|323.13|324.73|323.13|323.51|321.91|0
1643649500000|2022-01-31 17:18:20|324.9|323.3|324.9|323.3|324.9|323.3|324.9|323.3|0
1643649510000|2022-01-31 17:18:30|325.25|323.65|324.56|322.96|325.25|323.65|324.56|322.96|0
1643649520000|2022-01-31 17:18:40|324.38|322.78|324.21|322.61|324.38|322.78|324.21|322.61|0
1643649530000|2022-01-31 17:18:50|324.12|322.52|324.21|322.61|324.21|322.61|324.03|322.43|0
1643649540000|2022-01-31 17:19:00|324.03|322.43|323.86|322.26|324.03|322.43|323.69|322.09|0
1643649550000|2022-01-31 17:19:10|323.34|321.74|327.4|325.8|327.4|325.8|323.34|321.74|0
1643649570000|2022-01-31 17:19:30|327.57|325.97|325.46|323.86|327.57|325.97|325.46|323.86|0
1643649580000|2022-01-31 17:19:40|325.64|324.04|324.24|322.64|325.81|324.21|324.24|322.64|0
1643649590000|2022-01-31 17:19:50|322.84|321.24|322.84|321.24|322.84|321.24|322.84|321.24|0
1643649600000|2022-01-31 17:20:00|322.75|321.15|322.49|320.89|322.75|321.15|322.22|320.62|0
1643649610000|2022-01-31 17:20:10|322.14|320.54|321.7|320.1|322.14|320.54|321.7|320.1|0
1643649620000|2022-01-31 17:20:20|321.62|320.02|322.31|320.71|322.31|320.71|321.62|320.02|0
1643649630000|2022-01-31 17:20:30|322.14|320.54|322.22|320.62|322.22|320.62|322.14|320.54|0
1643649640000|2022-01-31 17:20:40|322.14|320.54|322.49|320.89|322.49|320.89|322.14|320.54|0
1643649650000|2022-01-31 17:20:50|322.4|320.8|321.79|320.19|322.4|320.8|321.79|320.19|0
1643649660000|2022-01-31 17:21:00|322.14|320.54|322.14|320.54|322.14|320.54|322.05|320.45|0
1643649670000|2022-01-31 17:21:10|322.31|320.71|322.49|320.89|322.49|320.89|322.14|320.54|0
1643649690000|2022-01-31 17:21:30|322.14|320.54|320.75|319.15|322.14|320.54|320.75|319.15|0
1643649700000|2022-01-31 17:21:40|320.92|319.32|320.92|319.32|320.92|319.32|320.92|319.32|0
1643649710000|2022-01-31 17:21:50|321.1|319.5|321.44|319.84|321.44|319.84|321.1|319.5|0
1643649720000|2022-01-31 17:22:00|321.1|319.5|321.27|319.67|321.27|319.67|321.1|319.5|0
1643649730000|2022-01-31 17:22:10|321.18|319.58|321.27|319.67|321.27|319.67|321.1|319.5|0
1643649740000|2022-01-31 17:22:20|320.4|318.8|320.4|318.8|320.4|318.8|320.4|318.8|0
1643649750000|2022-01-31 17:22:30|320.23|318.63|320.75|319.15|320.75|319.15|320.06|318.46|0
1643649760000|2022-01-31 17:22:40|320.58|318.98|320.4|318.8|320.75|319.15|320.4|318.8|0
1643649770000|2022-01-31 17:22:50|320.58|318.98|320.92|319.32|320.92|319.32|320.58|318.98|0
1643649780000|2022-01-31 17:23:00|321.1|319.5|320.58|318.98|321.1|319.5|320.58|318.98|0
1643649790000|2022-01-31 17:23:10|320.92|319.32|320.49|318.89|320.92|319.32|320.4|318.8|0
1643649800000|2022-01-31 17:23:20|320.58|318.98|320.4|318.8|320.75|319.15|320.4|318.8|0
1643649810000|2022-01-31 17:23:30|320.31|318.71|320.31|318.71|320.4|318.8|320.23|318.63|0
1643649820000|2022-01-31 17:23:40|320.06|318.46|320.06|318.46|320.06|318.46|319.88|318.28|0
1643649830000|2022-01-31 17:23:50|320.23|318.63|319.71|318.11|320.23|318.63|319.71|318.11|0
1643649840000|2022-01-31 17:24:00|319.54|317.94|319.36|317.76|319.62|318.02|319.36|317.76|0
1643649850000|2022-01-31 17:24:10|319.19|317.59|319.02|317.42|319.36|317.76|319.02|317.42|0
1643649860000|2022-01-31 17:24:20|319.1|317.5|317.29|315.69|319.1|317.5|317.29|315.69|0
1643649870000|2022-01-31 17:24:30|317.12|315.52|316.6|315|317.12|315.52|315.91|314.31|0
1643649880000|2022-01-31 17:24:40|316.26|314.66|317.12|315.52|317.12|315.52|316.26|314.66|0
1643649890000|2022-01-31 17:24:50|316.95|315.35|317.37|315.77|317.37|315.77|316.95|315.35|0
1643649900000|2022-01-31 17:25:00|317.29|315.69|317.12|315.52|317.29|315.69|317.12|315.52|0
1643649910000|2022-01-31 17:25:10|316.6|315|316.08|314.48|316.6|315|315.91|314.31|0
1643649920000|2022-01-31 17:25:20|316.26|314.66|314.88|313.28|316.26|314.66|314.88|313.28|0
1643649930000|2022-01-31 17:25:30|315.05|313.45|315.74|314.14|315.82|314.22|315.05|313.45|0
1643649940000|2022-01-31 17:25:40|315.82|314.22|315.74|314.14|316.08|314.48|315.74|314.14|0
1643649950000|2022-01-31 17:25:50|316.17|314.57|316.43|314.83|316.43|314.83|315.99|314.39|0
1643649960000|2022-01-31 17:26:00|316.94|315.34|317.2|315.6|317.2|315.6|316.94|315.34|0
1643649970000|2022-01-31 17:26:10|317.29|315.69|317.03|315.43|317.29|315.69|317.03|315.43|0
1643649980000|2022-01-31 17:26:20|317.2|315.6|317.29|315.69|317.29|315.69|317.2|315.6|0
1643649990000|2022-01-31 17:26:30|317.12|315.52|317.29|315.69|317.29|315.69|317.12|315.52|0
1643650000000|2022-01-31 17:26:40|317.54|315.94|317.63|316.03|317.63|316.03|317.46|315.86|0
1643650010000|2022-01-31 17:26:50|317.81|316.21|318.15|316.55|318.32|316.72|317.81|316.21|0
1643650020000|2022-01-31 17:27:00|318.32|316.72|318.67|317.07|318.67|317.07|318.15|316.55|0
1643650030000|2022-01-31 17:27:10|318.5|316.9|318.84|317.24|318.84|317.24|318.5|316.9|0
1643650040000|2022-01-31 17:27:20|318.5|316.9|318.84|317.24|318.84|317.24|318.5|316.9|0
1643650050000|2022-01-31 17:27:30|318.67|317.07|318.67|317.07|318.67|317.07|318.67|317.07|0
1643650060000|2022-01-31 17:27:40|318.84|317.24|318.67|317.07|318.84|317.24|318.67|317.07|0
1643650070000|2022-01-31 17:27:50|318.84|317.24|319.19|317.59|319.19|317.59|318.67|317.07|0
1643650080000|2022-01-31 17:28:00|319.01|317.41|318.32|316.72|319.01|317.41|318.32|316.72|0
1643650090000|2022-01-31 17:28:10|318.67|317.07|319.01|317.41|319.01|317.41|318.67|317.07|0
1643650100000|2022-01-31 17:28:20|319.1|317.5|319.01|317.41|319.19|317.59|319.01|317.41|0
1643650110000|2022-01-31 17:28:30|319.19|317.59|319.01|317.41|319.36|317.76|319.01|317.41|0
1643650120000|2022-01-31 17:28:40|319.1|317.5|319.88|318.28|319.88|318.28|319.1|317.5|0
1643650130000|2022-01-31 17:28:50|319.71|318.11|319.88|318.28|319.88|318.28|319.71|318.11|0
1643650140000|2022-01-31 17:29:00|319.79|318.19|319.71|318.11|319.79|318.19|319.53|317.93|0
1643650150000|2022-01-31 17:29:10|319.88|318.28|319.36|317.76|319.88|318.28|319.36|317.76|0
1643650160000|2022-01-31 17:29:20|319.53|317.93|320.05|318.45|320.05|318.45|319.53|317.93|0
1643650170000|2022-01-31 17:29:30|319.88|318.28|319.88|318.28|319.96|318.36|319.88|318.28|0
1643650180000|2022-01-31 17:29:40|319.79|318.19|319.88|318.28|319.88|318.28|319.79|318.19|0
1643650190000|2022-01-31 17:29:50|319.71|318.11|319.36|317.76|319.71|318.11|319.36|317.76|0
1643650200000|2022-01-31 17:30:00|319.7|318.1|320.05|318.45|320.22|318.62|319.7|318.1|0
1643650210000|2022-01-31 17:30:10|319.96|318.36|320.57|318.97|320.57|318.97|319.96|318.36|0
1643650220000|2022-01-31 17:30:20|320.4|318.8|320.4|318.8|320.57|318.97|320.4|318.8|0
1643650230000|2022-01-31 17:30:30|320.22|318.62|320.65|319.05|320.74|319.14|320.22|318.62|0
1643650240000|2022-01-31 17:30:40|320.74|319.14|320.92|319.32|320.92|319.32|320.74|319.14|0
1643650250000|2022-01-31 17:30:50|320.74|319.14|320.4|318.8|320.74|319.14|320.4|318.8|0
1643650260000|2022-01-31 17:31:00|320.22|318.62|320.4|318.8|320.4|318.8|320.22|318.62|0
1643650270000|2022-01-31 17:31:10|320.65|319.05|320.57|318.97|320.83|319.23|320.57|318.97|0
1643650280000|2022-01-31 17:31:20|320.74|319.14|320.4|318.8|320.74|319.14|320.4|318.8|0
1643650290000|2022-01-31 17:31:30|320.65|319.05|320.74|319.14|320.74|319.14|320.57|318.97|0
1643650300000|2022-01-31 17:31:40|320.92|319.32|320.92|319.32|321.26|319.66|320.92|319.32|0
1643650310000|2022-01-31 17:31:50|320.74|319.14|320.74|319.14|320.74|319.14|320.74|319.14|0
1643650320000|2022-01-31 17:32:00|320.4|318.8|320.57|318.97|320.57|318.97|320.4|318.8|0
1643650330000|2022-01-31 17:32:10|320.4|318.8|320.92|319.32|320.92|319.32|320.4|318.8|0
1643650340000|2022-01-31 17:32:20|320.57|318.97|320.57|318.97|320.57|318.97|320.4|318.8|0
1643650350000|2022-01-31 17:32:30|320.74|319.14|320.74|319.14|320.92|319.32|320.74|319.14|0
1643650360000|2022-01-31 17:32:40|320.4|318.8|318.66|317.06|320.4|318.8|318.66|317.06|0
1643650370000|2022-01-31 17:32:50|319.01|317.41|319.01|317.41|319.01|317.41|318.84|317.24|0
1643650380000|2022-01-31 17:33:00|319.18|317.58|317.97|316.37|319.18|317.58|317.97|316.37|0
1643650390000|2022-01-31 17:33:10|318.15|316.55|318.49|316.89|318.49|316.89|318.15|316.55|0
1643650400000|2022-01-31 17:33:20|318.66|317.06|318.49|316.89|318.66|317.06|318.49|316.89|0
1643650410000|2022-01-31 17:33:30|318.15|316.55|317.46|315.86|318.15|316.55|317.46|315.86|0
1643650420000|2022-01-31 17:33:40|317.8|316.2|317.28|315.68|317.97|316.37|317.28|315.68|0
1643650430000|2022-01-31 17:33:50|317.11|315.51|316.42|314.82|317.28|315.68|316.42|314.82|0
1643650440000|2022-01-31 17:34:00|316.77|315.17|316.94|315.34|317.28|315.68|316.77|315.17|0
1643650450000|2022-01-31 17:34:10|317.11|315.51|317.11|315.51|317.11|315.51|316.94|315.34|0
1643650460000|2022-01-31 17:34:20|316.94|315.34|316.33|314.73|316.94|315.34|316.33|314.73|0
1643650470000|2022-01-31 17:34:30|317.11|315.51|317.28|315.68|317.28|315.68|317.11|315.51|0
1643650480000|2022-01-31 17:34:40|317.11|315.51|316.76|315.16|317.11|315.51|316.76|315.16|0
1643650490000|2022-01-31 17:34:50|316.94|315.34|317.11|315.51|317.11|315.51|316.94|315.34|0
1643650500000|2022-01-31 17:35:00|317.28|315.68|318.14|316.54|318.14|316.54|317.28|315.68|0
1643650510000|2022-01-31 17:35:10|317.97|316.37|317.28|315.68|317.97|316.37|317.28|315.68|0
1643650520000|2022-01-31 17:35:20|316.5|314.9|317.28|315.68|317.28|315.68|316.42|314.82|0
1643650530000|2022-01-31 17:35:30|317.45|315.85|318.32|316.72|318.32|316.72|317.45|315.85|0
1643650540000|2022-01-31 17:35:40|318.14|316.54|318.49|316.89|318.49|316.89|318.14|316.54|0
1643650550000|2022-01-31 17:35:50|318.57|316.97|318.83|317.23|318.84|317.24|318.57|316.97|0
1643650560000|2022-01-31 17:36:00|319.01|317.41|318.05|316.45|319.01|317.41|318.05|316.45|0
1643650570000|2022-01-31 17:36:10|317.97|316.37|318.14|316.54|318.14|316.54|317.8|316.2|0
1643650580000|2022-01-31 17:36:20|318.32|316.72|318.57|316.97|318.57|316.97|318.32|316.72|0
1643650590000|2022-01-31 17:36:30|318.49|316.89|318.14|316.54|318.49|316.89|318.14|316.54|0
1643650600000|2022-01-31 17:36:40|317.8|316.2|317.97|316.37|317.97|316.37|317.8|316.2|0
1643650610000|2022-01-31 17:36:50|318.32|316.72|317.71|316.11|318.32|316.72|317.71|316.11|0
1643650620000|2022-01-31 17:37:00|318.14|316.54|318.49|316.89|318.66|317.06|318.14|316.54|0
1643650630000|2022-01-31 17:37:10|318.66|317.06|318.74|317.14|318.83|317.23|318.66|317.06|0
1643650640000|2022-01-31 17:37:20|318.66|317.06|319.01|317.41|319.01|317.41|318.66|317.06|0
1643650650000|2022-01-31 17:37:30|319.09|317.49|319.18|317.58|319.18|317.58|319.09|317.49|0
1643650660000|2022-01-31 17:37:40|319.01|317.41|319.18|317.58|319.18|317.58|319.01|317.41|0
1643650670000|2022-01-31 17:37:50|319.01|317.41|319.01|317.41|319.18|317.58|319.01|317.41|0
1643650680000|2022-01-31 17:38:00|319.09|317.49|318.83|317.23|319.09|317.49|318.74|317.14|0
1643650690000|2022-01-31 17:38:10|318.49|316.89|318.57|316.97|318.66|317.06|318.49|316.89|0
1643650700000|2022-01-31 17:38:20|318.92|317.32|318.83|317.23|319.18|317.58|318.83|317.23|0
1643650710000|2022-01-31 17:38:30|318.74|317.14|319.01|317.41|319.01|317.41|318.74|317.14|0
1643650720000|2022-01-31 17:38:40|318.83|317.23|319.35|317.75|319.35|317.75|318.83|317.23|0
1643650730000|2022-01-31 17:38:50|319.52|317.92|319.01|317.41|319.52|317.92|319.01|317.41|0
1643650740000|2022-01-31 17:39:00|319.18|317.58|320.39|318.79|320.39|318.79|319.18|317.58|0
1643650750000|2022-01-31 17:39:10|320.22|318.62|320.04|318.44|320.22|318.62|320.04|318.44|0
1643650760000|2022-01-31 17:39:20|320.22|318.62|320.04|318.44|320.22|318.62|320.04|318.44|0
1643650770000|2022-01-31 17:39:30|320.22|318.62|320.04|318.44|320.39|318.79|320.04|318.44|0
1643650780000|2022-01-31 17:39:40|320.22|318.62|319.87|318.27|320.22|318.62|319.87|318.27|0
1643650790000|2022-01-31 17:39:50|320.22|318.62|320.22|318.62|320.22|318.62|320.22|318.62|0
1643650800000|2022-01-31 17:40:00|320.3|318.7|319.18|317.58|320.3|318.7|319.18|317.58|0
1643650810000|2022-01-31 17:40:10|319|317.4|319.52|317.92|319.87|318.27|319|317.4|0
1643650820000|2022-01-31 17:40:20|319.87|318.27|319.35|317.75|320.04|318.44|319.35|317.75|0
1643650830000|2022-01-31 17:40:30|319.87|318.27|319.87|318.27|319.87|318.27|319.35|317.75|0
1643650840000|2022-01-31 17:40:40|320.04|318.44|320.04|318.44|320.04|318.44|320.04|318.44|0
1643650850000|2022-01-31 17:40:50|320.22|318.62|320.56|318.96|320.56|318.96|320.22|318.62|0
1643650860000|2022-01-31 17:41:00|320.39|318.79|320.56|318.96|320.56|318.96|320.39|318.79|0
1643650870000|2022-01-31 17:41:10|320.39|318.79|320.56|318.96|320.56|318.96|320.22|318.62|0
1643650880000|2022-01-31 17:41:20|320.91|319.31|321.26|319.66|321.26|319.66|320.91|319.31|0
1643650890000|2022-01-31 17:41:30|321.08|319.48|321.26|319.66|321.26|319.66|321.08|319.48|0
1643650900000|2022-01-31 17:41:40|321.08|319.48|321.08|319.48|321.08|319.48|320.91|319.31|0
1643650910000|2022-01-31 17:41:50|320.91|319.31|320.99|319.39|320.99|319.39|320.73|319.13|0
1643650920000|2022-01-31 17:42:00|320.39|318.79|320.39|318.79|320.56|318.96|320.39|318.79|0
1643650930000|2022-01-31 17:42:10|320.3|318.7|319.52|317.92|320.3|318.7|319.52|317.92|0
1643650940000|2022-01-31 17:42:20|319.69|318.09|320.04|318.44|320.04|318.44|319.69|318.09|0
1643650950000|2022-01-31 17:42:30|320.21|318.61|320.04|318.44|320.39|318.79|320.04|318.44|0
1643650960000|2022-01-31 17:42:40|320.21|318.61|320.39|318.79|320.56|318.96|320.21|318.61|0
1643650970000|2022-01-31 17:42:50|320.73|319.13|320.91|319.31|320.91|319.31|320.73|319.13|0
1643650980000|2022-01-31 17:43:00|320.99|319.39|320.56|318.96|320.99|319.39|320.56|318.96|0
1643650990000|2022-01-31 17:43:10|320.39|318.79|320.39|318.79|320.39|318.79|320.04|318.44|0
1643651000000|2022-01-31 17:43:20|320.56|318.96|320.73|319.13|320.73|319.13|320.39|318.79|0
1643651010000|2022-01-31 17:43:30|320.91|319.31|320.91|319.31|320.91|319.31|320.73|319.13|0
1643651020000|2022-01-31 17:43:40|321.08|319.48|320.39|318.79|321.08|319.48|320.39|318.79|0
1643651030000|2022-01-31 17:43:50|320.21|318.61|320.3|318.7|320.3|318.7|320.21|318.61|0
1643651040000|2022-01-31 17:44:00|320.56|318.96|320.73|319.13|320.91|319.31|320.56|318.96|0
1643651050000|2022-01-31 17:44:10|321.08|319.48|321.25|319.65|321.77|320.17|321.08|319.48|0
1643651060000|2022-01-31 17:44:20|320.91|319.31|320.56|318.96|321.08|319.48|320.56|318.96|0
1643651070000|2022-01-31 17:44:30|320.04|318.44|320.04|318.44|320.04|318.44|319.87|318.27|0
1643651080000|2022-01-31 17:44:40|319.69|318.09|319.69|318.09|319.87|318.27|319.69|318.09|0
1643651090000|2022-01-31 17:44:50|319.52|317.92|320.04|318.44|320.04|318.44|319.52|317.92|0
1643651100000|2022-01-31 17:45:00|320.39|318.79|320.56|318.96|320.56|318.96|320.39|318.79|0
1643651110000|2022-01-31 17:45:10|320.73|319.13|320.73|319.13|320.73|319.13|320.56|318.96|0
1643651120000|2022-01-31 17:45:20|320.91|319.31|320.91|319.31|320.91|319.31|320.73|319.13|0
1643651130000|2022-01-31 17:45:30|320.9|319.3|321.43|319.83|321.6|320|320.9|319.3|0
1643651140000|2022-01-31 17:45:40|321.25|319.65|321.95|320.35|321.95|320.35|321.25|319.65|0
1643651150000|2022-01-31 17:45:50|322.12|320.52|322.29|320.69|322.29|320.69|322.12|320.52|0
1643651160000|2022-01-31 17:46:00|322.12|320.52|321.77|320.17|322.12|320.52|321.6|320|0
1643651170000|2022-01-31 17:46:10|321.6|320|321.77|320.17|321.77|320.17|321.42|319.82|0
1643651180000|2022-01-31 17:46:20|321.6|320|321.68|320.08|321.86|320.26|321.6|320|0
1643651190000|2022-01-31 17:46:30|321.6|320|322.47|320.87|322.47|320.87|321.6|320|0
1643651200000|2022-01-31 17:46:40|322.29|320.69|322.47|320.87|322.47|320.87|322.29|320.69|0
1643651210000|2022-01-31 17:46:50|322.29|320.69|322.47|320.87|322.64|321.04|322.29|320.69|0
1643651220000|2022-01-31 17:47:00|322.12|320.52|322.29|320.69|322.47|320.87|322.12|320.52|0
1643651230000|2022-01-31 17:47:10|322.2|320.6|322.38|320.78|322.38|320.78|322.2|320.6|0
1643651240000|2022-01-31 17:47:20|322.99|321.39|323.16|321.56|323.16|321.56|322.64|321.04|0
1643651250000|2022-01-31 17:47:30|323.34|321.74|323.34|321.74|323.51|321.91|323.34|321.74|0
1643651260000|2022-01-31 17:47:40|323.51|321.91|323.34|321.74|323.51|321.91|323.16|321.56|0
1643651270000|2022-01-31 17:47:50|323.16|321.56|323.42|321.82|323.42|321.82|323.16|321.56|0
1643651280000|2022-01-31 17:48:00|323.51|321.91|323.68|322.08|323.68|322.08|323.34|321.74|0
1643651290000|2022-01-31 17:48:10|323.86|322.26|324.38|322.78|324.38|322.78|323.86|322.26|0
1643651300000|2022-01-31 17:48:20|324.55|322.95|324.55|322.95|324.64|323.04|324.55|322.95|0
1643651310000|2022-01-31 17:48:30|324.38|322.78|324.55|322.95|324.55|322.95|324.38|322.78|0
1643651320000|2022-01-31 17:48:40|324.38|322.78|324.55|322.95|324.55|322.95|324.38|322.78|0
1643651330000|2022-01-31 17:48:50|324.38|322.78|324.73|323.13|324.73|323.13|324.38|322.78|0
1643651340000|2022-01-31 17:49:00|324.55|322.95|324.29|322.69|324.55|322.95|324.21|322.61|0
1643651350000|2022-01-31 17:49:10|324.46|322.86|324.55|322.95|324.55|322.95|324.46|322.86|0
1643651360000|2022-01-31 17:49:20|324.9|323.3|324.9|323.3|325.08|323.48|324.9|323.3|0
1643651370000|2022-01-31 17:49:30|324.73|323.13|324.73|323.13|324.73|323.13|324.73|323.13|0
1643651380000|2022-01-31 17:49:40|324.55|322.95|324.73|323.13|324.73|323.13|324.55|322.95|0
1643651390000|2022-01-31 17:49:50|324.9|323.3|325.25|323.65|325.25|323.65|324.9|323.3|0
1643651400000|2022-01-31 17:50:00|325.08|323.48|324.46|322.86|325.08|323.48|324.2|322.6|0
1643651410000|2022-01-31 17:50:10|324.38|322.78|324.38|322.78|324.38|322.78|324.2|322.6|0
1643651420000|2022-01-31 17:50:20|324.2|322.6|324.2|322.6|324.38|322.78|324.2|322.6|0
1643651430000|2022-01-31 17:50:30|323.86|322.26|323.68|322.08|324.03|322.43|323.68|322.08|0
1643651440000|2022-01-31 17:50:40|323.86|322.26|323.86|322.26|323.86|322.26|323.76|322.16|0
1643651450000|2022-01-31 17:50:50|324.03|322.43|324.2|322.6|324.29|322.69|324.03|322.43|0
1643651460000|2022-01-31 17:51:00|324.46|322.86|324.2|322.6|324.46|322.86|324.2|322.6|0
1643651470000|2022-01-31 17:51:10|324.38|322.78|324.38|322.78|324.55|322.95|324.38|322.78|0
1643651480000|2022-01-31 17:51:20|324.2|322.6|324.38|322.78|324.38|322.78|324.2|322.6|0
1643651490000|2022-01-31 17:51:30|324.55|322.95|324.03|322.43|324.55|322.95|324.03|322.43|0
1643651500000|2022-01-31 17:51:40|324.2|322.6|324.2|322.6|324.2|322.6|324.2|322.6|0
1643651510000|2022-01-31 17:51:50|324.03|322.43|323.16|321.56|324.03|322.43|323.16|321.56|0
1643651520000|2022-01-31 17:52:00|323.51|321.91|323.85|322.25|323.94|322.34|323.51|321.91|0
1643651530000|2022-01-31 17:52:10|323.68|322.08|323.85|322.25|323.85|322.25|323.68|322.08|0
1643651540000|2022-01-31 17:52:20|324.38|322.78|324.55|322.95|324.55|322.95|324.2|322.6|0
1643651550000|2022-01-31 17:52:30|324.38|322.78|324.73|323.13|324.73|323.13|324.38|322.78|0
1643651560000|2022-01-31 17:52:40|324.63|323.03|324.55|322.95|324.73|323.13|324.55|322.95|0
1643651570000|2022-01-31 17:52:50|324.63|323.03|324.55|322.95|324.72|323.12|324.55|322.95|0
1643651580000|2022-01-31 17:53:00|324.72|323.12|325.25|323.65|325.25|323.65|324.72|323.12|0
1643651590000|2022-01-31 17:53:10|325.6|324|325.95|324.35|325.95|324.35|325.6|324|0
1643651600000|2022-01-31 17:53:20|325.77|324.17|325.07|323.47|325.77|324.17|325.07|323.47|0
1643651610000|2022-01-31 17:53:30|325.25|323.65|325.42|323.82|325.6|324|325.25|323.65|0
1643651620000|2022-01-31 17:53:40|325.25|323.65|325.07|323.47|325.25|323.65|325.07|323.47|0
1643651630000|2022-01-31 17:53:50|325.33|323.73|325.25|323.65|325.42|323.82|325.25|323.65|0
1643651640000|2022-01-31 17:54:00|325.07|323.47|325.77|324.17|325.77|324.17|325.07|323.47|0
1643651650000|2022-01-31 17:54:10|325.42|323.82|325.42|323.82|325.6|324|325.42|323.82|0
1643651660000|2022-01-31 17:54:20|325.6|324|325.6|324|325.6|324|325.6|324|0
1643651670000|2022-01-31 17:54:30|325.77|324.17|325.77|324.17|325.77|324.17|325.77|324.17|0
1643651680000|2022-01-31 17:54:40|325.95|324.35|325.95|324.35|325.95|324.35|325.95|324.35|0
1643651690000|2022-01-31 17:54:50|325.77|324.17|325.77|324.17|325.77|324.17|325.6|324|0
1643651700000|2022-01-31 17:55:00|325.94|324.34|326.12|324.52|326.12|324.52|325.94|324.34|0
1643651710000|2022-01-31 17:55:10|325.77|324.17|325.94|324.34|326.12|324.52|325.77|324.17|0
1643651720000|2022-01-31 17:55:20|326.03|324.43|326.29|324.69|326.29|324.69|326.03|324.43|0
1643651730000|2022-01-31 17:55:30|326.47|324.87|326.12|324.52|326.47|324.87|326.12|324.52|0
1643651740000|2022-01-31 17:55:40|326.29|324.69|326.29|324.69|326.29|324.69|326.29|324.69|0
1643651750000|2022-01-31 17:55:50|326.12|324.52|326.29|324.69|326.29|324.69|326.12|324.52|0
1643651760000|2022-01-31 17:56:00|326.47|324.87|326.29|324.69|326.47|324.87|326.29|324.69|0
1643651770000|2022-01-31 17:56:10|326.12|324.52|325.94|324.34|326.12|324.52|325.94|324.34|0
1643651780000|2022-01-31 17:56:20|326.47|324.87|326.47|324.87|326.47|324.87|326.47|324.87|0
1643651790000|2022-01-31 17:56:30|326.64|325.04|326.64|325.04|326.82|325.22|326.47|324.87|0
1643651800000|2022-01-31 17:56:40|326.82|325.22|327.34|325.74|327.34|325.74|326.82|325.22|0
1643651810000|2022-01-31 17:56:50|327.52|325.92|327.52|325.92|327.52|325.92|327.34|325.74|0
1643651820000|2022-01-31 17:57:00|327.34|325.74|327.25|325.65|327.34|325.74|327.25|325.65|0
1643651830000|2022-01-31 17:57:10|327.17|325.57|326.82|325.22|327.17|325.57|326.82|325.22|0
1643651840000|2022-01-31 17:57:20|326.99|325.39|326.64|325.04|327.17|325.57|326.64|325.04|0
1643651850000|2022-01-31 17:57:30|326.12|324.52|326.12|324.52|326.47|324.87|326.12|324.52|0
1643651860000|2022-01-31 17:57:40|326.47|324.87|326.29|324.69|326.47|324.87|326.12|324.52|0
1643651870000|2022-01-31 17:57:50|326.38|324.78|326.38|324.78|326.38|324.78|326.38|324.78|0
1643651880000|2022-01-31 17:58:00|326.82|325.22|326.64|325.04|326.82|325.22|326.64|325.04|0
1643651890000|2022-01-31 17:58:10|326.82|325.22|326.2|324.6|326.82|325.22|326.2|324.6|0
1643651900000|2022-01-31 17:58:20|326.29|324.69|325.77|324.17|326.29|324.69|325.77|324.17|0
1643651910000|2022-01-31 17:58:30|325.59|323.99|325.59|323.99|325.77|324.17|325.59|323.99|0
1643651920000|2022-01-31 17:58:40|325.94|324.34|326.12|324.52|326.12|324.52|325.94|324.34|0
1643651930000|2022-01-31 17:58:50|326.03|324.43|326.47|324.87|326.47|324.87|326.03|324.43|0
1643651940000|2022-01-31 17:59:00|326.64|325.04|326.82|325.22|326.82|325.22|326.55|324.95|0
1643651950000|2022-01-31 17:59:10|326.64|325.04|326.64|325.04|326.64|325.04|326.47|324.87|0
1643651960000|2022-01-31 17:59:20|326.72|325.12|326.64|325.04|326.82|325.22|326.64|325.04|0
1643651970000|2022-01-31 17:59:30|326.47|324.87|326.47|324.87|326.47|324.87|326.47|324.87|0
1643651980000|2022-01-31 17:59:40|326.29|324.69|326.55|324.95|326.55|324.95|326.29|324.69|0
1643651990000|2022-01-31 17:59:50|326.64|325.04|326.29|324.69|326.64|325.04|326.29|324.69|0
1643652000000|2022-01-31 18:00:00|326.12|324.52|324.89|323.29|326.12|324.52|324.89|323.29|0
1643652010000|2022-01-31 18:00:10|324.8|323.2|325.24|323.64|325.42|323.82|324.72|323.12|0
1643652020000|2022-01-31 18:00:20|325.07|323.47|324.72|323.12|325.07|323.47|324.72|323.12|0
1643652030000|2022-01-31 18:00:30|324.89|323.29|324.02|322.42|324.89|323.29|324.02|322.42|0
1643652040000|2022-01-31 18:00:40|324.2|322.6|324.72|323.12|324.72|323.12|324.2|322.6|0
1643652050000|2022-01-31 18:00:50|324.02|322.42|324.2|322.6|324.2|322.6|324.02|322.42|0
1643652060000|2022-01-31 18:01:00|324.72|323.12|323.85|322.25|324.72|323.12|323.85|322.25|0
1643652070000|2022-01-31 18:01:10|323.67|322.07|323.67|322.07|323.67|322.07|323.32|321.72|0
1643652080000|2022-01-31 18:01:20|323.5|321.9|323.85|322.25|323.85|322.25|323.32|321.72|0
1643652090000|2022-01-31 18:01:30|324.19|322.59|324.19|322.59|324.19|322.59|324.19|322.59|0
1643652100000|2022-01-31 18:01:40|324.1|322.5|324.1|322.5|324.19|322.59|324.1|322.5|0
1643652110000|2022-01-31 18:01:50|324.37|322.77|323.85|322.25|324.37|322.77|323.85|322.25|0
1643652120000|2022-01-31 18:02:00|324.02|322.42|323.67|322.07|324.02|322.42|323.67|322.07|0
1643652130000|2022-01-31 18:02:10|323.5|321.9|322.63|321.03|323.5|321.9|322.63|321.03|0
1643652140000|2022-01-31 18:02:20|322.8|321.2|323.67|322.07|323.67|322.07|322.8|321.2|0
1643652150000|2022-01-31 18:02:30|323.85|322.25|324.02|322.42|324.02|322.42|323.85|322.25|0
1643652160000|2022-01-31 18:02:40|324.19|322.59|324.02|322.42|324.19|322.59|324.02|322.42|0
1643652170000|2022-01-31 18:02:50|323.67|322.07|324.02|322.42|324.02|322.42|323.67|322.07|0
1643652180000|2022-01-31 18:03:00|324.19|322.59|324.19|322.59|324.19|322.59|324.19|322.59|0
1643652190000|2022-01-31 18:03:10|324.37|322.77|323.67|322.07|324.37|322.77|323.67|322.07|0
1643652200000|2022-01-31 18:03:20|323.84|322.24|323.32|321.72|323.84|322.24|323.32|321.72|0
1643652210000|2022-01-31 18:03:30|323.5|321.9|324.02|322.42|324.02|322.42|323.5|321.9|0
1643652220000|2022-01-31 18:03:40|324.19|322.59|324.02|322.42|324.19|322.59|323.84|322.24|0
1643652230000|2022-01-31 18:03:50|323.67|322.07|324.02|322.42|324.02|322.42|323.67|322.07|0
1643652240000|2022-01-31 18:04:00|323.84|322.24|324.02|322.42|324.02|322.42|323.84|322.24|0
1643652250000|2022-01-31 18:04:10|324.19|322.59|323.84|322.24|324.19|322.59|323.84|322.24|0
1643652260000|2022-01-31 18:04:20|323.67|322.07|323.84|322.24|323.84|322.24|323.67|322.07|0
1643652270000|2022-01-31 18:04:30|323.5|321.9|323.67|322.07|323.67|322.07|323.5|321.9|0
1643652280000|2022-01-31 18:04:40|323.5|321.9|323.5|321.9|323.67|322.07|323.5|321.9|0
1643652290000|2022-01-31 18:04:50|323.84|322.24|324.02|322.42|324.02|322.42|323.84|322.24|0
1643652300000|2022-01-31 18:05:00|323.84|322.24|323.15|321.55|323.84|322.24|322.97|321.37|0
1643652310000|2022-01-31 18:05:10|323.32|321.72|323.49|321.89|323.5|321.9|323.32|321.72|0
1643652320000|2022-01-31 18:05:20|323.67|322.07|323.67|322.07|323.84|322.24|323.67|322.07|0
1643652330000|2022-01-31 18:05:30|323.58|321.98|323.49|321.89|323.58|321.98|323.49|321.89|0
1643652340000|2022-01-31 18:05:40|323.58|321.98|323.32|321.72|323.58|321.98|323.32|321.72|0
1643652350000|2022-01-31 18:05:50|323.49|321.89|323.49|321.89|323.49|321.89|323.32|321.72|0
1643652360000|2022-01-31 18:06:00|323.32|321.72|323.4|321.8|323.4|321.8|323.32|321.72|0
1643652370000|2022-01-31 18:06:10|323.32|321.72|323.32|321.72|323.32|321.72|323.15|321.55|0
1643652380000|2022-01-31 18:06:20|324.54|322.94|324.71|323.11|324.71|323.11|324.54|322.94|0
1643652390000|2022-01-31 18:06:30|324.36|322.76|325.06|323.46|325.06|323.46|324.36|322.76|0
1643652400000|2022-01-31 18:06:40|325.24|323.64|325.41|323.81|325.59|323.99|325.24|323.64|0
1643652410000|2022-01-31 18:06:50|325.06|323.46|324.89|323.29|325.06|323.46|324.71|323.11|0
1643652420000|2022-01-31 18:07:00|324.71|323.11|324.71|323.11|324.89|323.29|324.71|323.11|0
1643652430000|2022-01-31 18:07:10|324.8|323.2|325.06|323.46|325.06|323.46|324.8|323.2|0
1643652440000|2022-01-31 18:07:20|324.89|323.29|324.8|323.2|324.89|323.29|324.71|323.11|0
1643652450000|2022-01-31 18:07:30|324.54|322.94|324.54|322.94|324.54|322.94|324.36|322.76|0
1643652460000|2022-01-31 18:07:40|324.71|323.11|324.71|323.11|324.89|323.29|324.71|323.11|0
1643652470000|2022-01-31 18:07:50|324.97|323.37|325.06|323.46|325.06|323.46|324.97|323.37|0
1643652480000|2022-01-31 18:08:00|324.89|323.29|324.54|322.94|324.89|323.29|324.54|322.94|0
1643652490000|2022-01-31 18:08:10|324.36|322.76|324.19|322.59|324.54|322.94|324.19|322.59|0
1643652500000|2022-01-31 18:08:20|324.01|322.41|324.54|322.94|324.54|322.94|324.01|322.41|0
1643652510000|2022-01-31 18:08:30|324.19|322.59|324.54|322.94|324.54|322.94|324.19|322.59|0
1643652520000|2022-01-31 18:08:40|324.36|322.76|324.19|322.59|324.36|322.76|324.19|322.59|0
1643652530000|2022-01-31 18:08:50|324.36|322.76|324.36|322.76|324.36|322.76|324.36|322.76|0
1643652540000|2022-01-31 18:09:00|324.45|322.85|324.54|322.94|324.54|322.94|324.45|322.85|0
1643652550000|2022-01-31 18:09:10|324.71|323.11|324.54|322.94|324.71|323.11|324.36|322.76|0
1643652560000|2022-01-31 18:09:20|324.36|322.76|324.54|322.94|324.54|322.94|324.19|322.59|0
1643652570000|2022-01-31 18:09:30|324.36|322.76|324.54|322.94|324.54|322.94|324.36|322.76|0
1643652580000|2022-01-31 18:09:40|324.71|323.11|324.54|322.94|324.71|323.11|324.54|322.94|0
1643652590000|2022-01-31 18:09:50|324.36|322.76|324.71|323.11|324.71|323.11|324.36|322.76|0
1643652600000|2022-01-31 18:10:00|324.54|322.94|325.06|323.46|325.14|323.54|324.54|322.94|0
1643652610000|2022-01-31 18:10:10|324.89|323.29|323.84|322.24|324.89|323.29|323.84|322.24|0
1643652620000|2022-01-31 18:10:20|323.49|321.89|323.66|322.06|323.66|322.06|323.49|321.89|0
1643652630000|2022-01-31 18:10:30|323.32|321.72|323.14|321.54|323.49|321.89|323.14|321.54|0
1643652640000|2022-01-31 18:10:40|322.97|321.37|323.05|321.45|323.14|321.54|322.97|321.37|0
1643652650000|2022-01-31 18:10:50|323.14|321.54|322.79|321.19|323.14|321.54|322.79|321.19|0
1643652660000|2022-01-31 18:11:00|322.62|321.02|322.79|321.19|322.79|321.19|322.62|321.02|0
1643652670000|2022-01-31 18:11:10|322.45|320.85|321.58|319.98|322.45|320.85|321.58|319.98|0
1643652680000|2022-01-31 18:11:20|322.1|320.5|323.14|321.54|323.14|321.54|322.1|320.5|0
1643652690000|2022-01-31 18:11:30|323.66|322.06|323.32|321.72|323.66|322.06|323.32|321.72|0
1643652700000|2022-01-31 18:11:40|323.14|321.54|322.97|321.37|323.14|321.54|322.79|321.19|0
1643652710000|2022-01-31 18:11:50|323.14|321.54|323.32|321.72|323.32|321.72|323.14|321.54|0
1643652720000|2022-01-31 18:12:00|323.22|321.62|322.7|321.1|323.32|321.72|322.7|321.1|0
1643652730000|2022-01-31 18:12:10|322.97|321.37|323.32|321.72|323.32|321.72|322.97|321.37|0
1643652740000|2022-01-31 18:12:20|323.66|322.06|323.84|322.24|323.84|322.24|323.49|321.89|0
1643652750000|2022-01-31 18:12:30|323.66|322.06|323.14|321.54|323.66|322.06|323.14|321.54|0
1643652760000|2022-01-31 18:12:40|323.4|321.8|323.14|321.54|323.4|321.8|323.14|321.54|0
1643652770000|2022-01-31 18:12:50|323.4|321.8|323.66|322.06|323.66|322.06|323.31|321.71|0
1643652780000|2022-01-31 18:13:00|323.75|322.15|324.53|322.93|324.53|322.93|323.75|322.15|0
1643652790000|2022-01-31 18:13:10|324.36|322.76|324.71|323.11|324.71|323.11|324.36|322.76|0
1643652800000|2022-01-31 18:13:20|324.53|322.93|323.49|321.89|324.53|322.93|323.49|321.89|0
1643652810000|2022-01-31 18:13:30|323.31|321.71|323.57|321.97|323.66|322.06|323.31|321.71|0
1643652820000|2022-01-31 18:13:40|323.49|321.89|323.49|321.89|323.66|322.06|323.49|321.89|0
1643652830000|2022-01-31 18:13:50|323.66|322.06|323.57|321.97|323.66|322.06|323.57|321.97|0
1643652840000|2022-01-31 18:14:00|323.66|322.06|323.14|321.54|323.66|322.06|323.14|321.54|0
1643652850000|2022-01-31 18:14:10|322.97|321.37|323.14|321.54|323.31|321.71|322.97|321.37|0
1643652860000|2022-01-31 18:14:20|322.97|321.37|323.14|321.54|323.31|321.71|322.97|321.37|0
1643652870000|2022-01-31 18:14:30|323.05|321.45|323.14|321.54|323.14|321.54|322.97|321.37|0
1643652880000|2022-01-31 18:14:40|322.97|321.37|323.31|321.71|323.31|321.71|322.97|321.37|0
1643652890000|2022-01-31 18:14:50|323.49|321.89|323.66|322.06|323.66|322.06|323.49|321.89|0
1643652900000|2022-01-31 18:15:00|325.06|323.46|324.71|323.11|325.06|323.46|324.71|323.11|0
1643652910000|2022-01-31 18:15:10|324.53|322.93|323.84|322.24|324.53|322.93|323.84|322.24|0
1643652920000|2022-01-31 18:15:20|324.09|322.49|324.18|322.58|324.18|322.58|324.01|322.41|0
1643652930000|2022-01-31 18:15:30|324.01|322.41|323.83|322.23|324.01|322.41|323.83|322.23|0
1643652940000|2022-01-31 18:15:40|323.31|321.71|323.31|321.71|323.49|321.89|323.31|321.71|0
1643652950000|2022-01-31 18:15:50|322.79|321.19|323.31|321.71|323.4|321.8|322.79|321.19|0
1643652960000|2022-01-31 18:16:00|323.83|322.23|323.66|322.06|323.83|322.23|323.66|322.06|0
1643652970000|2022-01-31 18:16:10|323.83|322.23|324.01|322.41|324.18|322.58|323.83|322.23|0
1643652980000|2022-01-31 18:16:20|324.18|322.58|324.53|322.93|324.53|322.93|324.18|322.58|0
1643652990000|2022-01-31 18:16:30|324.36|322.76|324.53|322.93|324.53|322.93|324.36|322.76|0
1643653000000|2022-01-31 18:16:40|324.71|323.11|324.88|323.28|324.88|323.28|324.71|323.11|0
1643653010000|2022-01-31 18:16:50|325.05|323.45|325.05|323.45|325.23|323.63|325.05|323.45|0
1643653020000|2022-01-31 18:17:00|324.96|323.36|325.05|323.45|325.05|323.45|324.96|323.36|0
1643653030000|2022-01-31 18:17:10|325.14|323.54|325.75|324.15|325.75|324.15|325.14|323.54|0
1643653040000|2022-01-31 18:17:20|326.1|324.5|326.28|324.68|326.28|324.68|325.93|324.33|0
1643653050000|2022-01-31 18:17:30|326.1|324.5|326.1|324.5|326.28|324.68|325.93|324.33|0
1643653060000|2022-01-31 18:17:40|326.28|324.68|326.36|324.76|326.45|324.85|326.28|324.68|0
1643653070000|2022-01-31 18:17:50|326.28|324.68|326.45|324.85|326.63|325.03|326.28|324.68|0
1643653080000|2022-01-31 18:18:00|326.1|324.5|326.28|324.68|326.45|324.85|326.1|324.5|0
1643653090000|2022-01-31 18:18:10|326.1|324.5|325.4|323.8|326.1|324.5|325.4|323.8|0
1643653100000|2022-01-31 18:18:20|325.23|323.63|325.75|324.15|325.75|324.15|325.23|323.63|0
1643653110000|2022-01-31 18:18:30|325.23|323.63|325.4|323.8|325.58|323.98|325.23|323.63|0
1643653120000|2022-01-31 18:18:40|325.93|324.33|325.93|324.33|325.93|324.33|325.93|324.33|0
1643653130000|2022-01-31 18:18:50|325.75|324.15|325.4|323.8|325.75|324.15|325.4|323.8|0
1643653140000|2022-01-31 18:19:00|325.58|323.98|325.58|323.98|325.66|324.06|325.58|323.98|0
1643653150000|2022-01-31 18:19:10|325.4|323.8|325.93|324.33|325.93|324.33|325.4|323.8|0
1643653160000|2022-01-31 18:19:20|325.92|324.32|326.45|324.85|326.45|324.85|325.92|324.32|0
1643653170000|2022-01-31 18:19:30|326.53|324.93|326.45|324.85|326.53|324.93|326.45|324.85|0
1643653180000|2022-01-31 18:19:40|326.62|325.02|326.45|324.85|326.62|325.02|326.27|324.67|0
1643653190000|2022-01-31 18:19:50|326.27|324.67|326.45|324.85|326.45|324.85|326.27|324.67|0
1643653200000|2022-01-31 18:20:00|326.8|325.2|325.75|324.15|326.8|325.2|325.75|324.15|0
1643653210000|2022-01-31 18:20:10|325.92|324.32|326.8|325.2|326.8|325.2|325.92|324.32|0
1643653220000|2022-01-31 18:20:20|326.62|325.02|326.45|324.85|326.62|325.02|326.27|324.67|0
1643653230000|2022-01-31 18:20:30|326.53|324.93|326.8|325.2|326.8|325.2|326.53|324.93|0
1643653240000|2022-01-31 18:20:40|326.45|324.85|326.45|324.85|326.45|324.85|326.27|324.67|0
1643653250000|2022-01-31 18:20:50|326.53|324.93|326.45|324.85|326.53|324.93|326.45|324.85|0
1643653260000|2022-01-31 18:21:00|326.27|324.67|326.62|325.02|326.8|325.2|326.27|324.67|0
1643653270000|2022-01-31 18:21:10|326.8|325.2|326.8|325.2|326.8|325.2|326.71|325.11|0
1643653280000|2022-01-31 18:21:20|326.62|325.02|326.62|325.02|326.62|325.02|326.62|325.02|0
1643653290000|2022-01-31 18:21:30|326.8|325.2|326.97|325.37|326.97|325.37|326.8|325.2|0
1643653300000|2022-01-31 18:21:40|326.88|325.28|326.97|325.37|326.97|325.37|326.8|325.2|0
1643653310000|2022-01-31 18:21:50|326.8|325.2|327.15|325.55|327.15|325.55|326.8|325.2|0
1643653320000|2022-01-31 18:22:00|326.97|325.37|326.97|325.37|326.97|325.37|326.8|325.2|0
1643653330000|2022-01-31 18:22:10|327.15|325.55|327.67|326.07|327.67|326.07|327.15|325.55|0
1643653340000|2022-01-31 18:22:20|327.5|325.9|327.32|325.72|327.5|325.9|327.32|325.72|0
1643653350000|2022-01-31 18:22:30|327.5|325.9|327.32|325.72|327.5|325.9|327.32|325.72|0
1643653360000|2022-01-31 18:22:40|327.15|325.55|327.32|325.72|327.32|325.72|327.15|325.55|0
1643653370000|2022-01-31 18:22:50|326.97|325.37|327.15|325.55|327.15|325.55|326.8|325.2|0
1643653380000|2022-01-31 18:23:00|327.06|325.46|326.1|324.5|327.06|325.46|326.1|324.5|0
1643653390000|2022-01-31 18:23:10|325.92|324.32|325.66|324.06|325.92|324.32|325.66|324.06|0
1643653400000|2022-01-31 18:23:20|325.83|324.23|325.75|324.15|325.92|324.32|325.75|324.15|0
1643653410000|2022-01-31 18:23:30|325.92|324.32|326.45|324.85|326.45|324.85|325.92|324.32|0
1643653420000|2022-01-31 18:23:40|326.62|325.02|326.45|324.85|326.97|325.37|326.45|324.85|0
1643653430000|2022-01-31 18:23:50|326.8|325.2|326.8|325.2|326.97|325.37|326.8|325.2|0
1643653440000|2022-01-31 18:24:00|326.53|324.93|326.97|325.37|326.97|325.37|326.53|324.93|0
1643653450000|2022-01-31 18:24:10|327.05|325.45|326.97|325.37|327.05|325.45|326.8|325.2|0
1643653460000|2022-01-31 18:24:20|327.14|325.54|327.14|325.54|327.14|325.54|327.14|325.54|0
1643653470000|2022-01-31 18:24:30|327.32|325.72|327.32|325.72|327.32|325.72|327.32|325.72|0
1643653480000|2022-01-31 18:24:40|327.14|325.54|327.14|325.54|327.14|325.54|327.14|325.54|0
1643653490000|2022-01-31 18:24:50|327.49|325.89|327.14|325.54|327.49|325.89|327.14|325.54|0
1643653500000|2022-01-31 18:25:00|327.05|325.45|326.62|325.02|327.05|325.45|326.62|325.02|0
1643653510000|2022-01-31 18:25:10|326.79|325.19|327.05|325.45|327.05|325.45|326.79|325.19|0
1643653520000|2022-01-31 18:25:20|327.32|325.72|327.67|326.07|327.67|326.07|327.32|325.72|0
1643653530000|2022-01-31 18:25:30|328.19|326.59|327.49|325.89|328.19|326.59|327.49|325.89|0
1643653540000|2022-01-31 18:25:40|327.14|325.54|326.79|325.19|327.14|325.54|326.79|325.19|0
1643653550000|2022-01-31 18:25:50|326.27|324.67|326.09|324.49|326.62|325.02|326.09|324.49|0
1643653560000|2022-01-31 18:26:00|326|324.4|325.74|324.14|326.44|324.84|325.74|324.14|0
1643653570000|2022-01-31 18:26:10|325.92|324.32|325.57|323.97|325.92|324.32|325.57|323.97|0
1643653580000|2022-01-31 18:26:20|325.74|324.14|325.57|323.97|325.74|324.14|325.57|323.97|0
1643653590000|2022-01-31 18:26:30|325.74|324.14|325.4|323.8|325.74|324.14|325.4|323.8|0
1643653600000|2022-01-31 18:26:40|325.22|323.62|324.7|323.1|325.22|323.62|324.7|323.1|0
1643653610000|2022-01-31 18:26:50|325.05|323.45|325.05|323.45|325.05|323.45|324.87|323.27|0
1643653620000|2022-01-31 18:27:00|324.96|323.36|325.05|323.45|325.05|323.45|324.96|323.36|0
1643653630000|2022-01-31 18:27:10|325.22|323.62|325.13|323.53|325.22|323.62|325.05|323.45|0
1643653640000|2022-01-31 18:27:20|325.48|323.88|325.57|323.97|325.57|323.97|325.22|323.62|0
1643653650000|2022-01-31 18:27:30|325.65|324.05|326.09|324.49|326.09|324.49|325.65|324.05|0
1643653660000|2022-01-31 18:27:40|325.92|324.32|325.83|324.23|325.92|324.32|325.83|324.23|0
1643653670000|2022-01-31 18:27:50|325.74|324.14|325.39|323.79|325.74|324.14|325.39|323.79|0
1643653680000|2022-01-31 18:28:00|325.22|323.62|325.04|323.44|325.22|323.62|324.95|323.35|0
1643653690000|2022-01-31 18:28:10|324.87|323.27|324.52|322.92|324.87|323.27|324.17|322.57|0
1643653700000|2022-01-31 18:28:20|324.35|322.75|325.13|323.53|325.13|323.53|324.35|322.75|0
1643653710000|2022-01-31 18:28:30|325.04|323.44|324.35|322.75|325.04|323.44|324.35|322.75|0
1643653720000|2022-01-31 18:28:40|324.52|322.92|321.39|319.79|324.52|322.92|321.39|319.79|0
1643653730000|2022-01-31 18:28:50|321.04|319.44|321.21|319.61|321.21|319.61|321.04|319.44|0
1643653740000|2022-01-31 18:29:00|321.82|320.22|321.74|320.14|321.82|320.22|321.56|319.96|0
1643653750000|2022-01-31 18:29:10|322.09|320.49|321.91|320.31|322.09|320.49|321.91|320.31|0
1643653760000|2022-01-31 18:29:20|322.26|320.66|321.91|320.31|322.26|320.66|321.91|320.31|0
1643653770000|2022-01-31 18:29:30|322.09|320.49|320.69|319.09|322.09|320.49|320.69|319.09|0
1643653780000|2022-01-31 18:29:40|320.16|318.56|320.34|318.74|320.34|318.74|320.16|318.56|0
1643653790000|2022-01-31 18:29:50|320.16|318.56|320.16|318.56|320.16|318.56|320.16|318.56|0
1643653800000|2022-01-31 18:30:00|320.42|318.82|321.04|319.44|321.21|319.61|320.42|318.82|0
1643653810000|2022-01-31 18:30:10|320.86|319.26|321.21|319.61|321.21|319.61|320.86|319.26|0
1643653820000|2022-01-31 18:30:20|321.39|319.79|321.39|319.79|321.56|319.96|321.39|319.79|0
1643653830000|2022-01-31 18:30:30|321.56|319.96|321.04|319.44|321.56|319.96|321.04|319.44|0
1643653840000|2022-01-31 18:30:40|321.21|319.61|321.04|319.44|321.21|319.61|321.04|319.44|0
1643653850000|2022-01-31 18:30:50|322.74|321.14|322.39|320.79|323.44|321.84|322.39|320.79|0
1643653860000|2022-01-31 18:31:00|321.87|320.27|321.95|320.35|321.95|320.35|321.52|319.92|0
1643653870000|2022-01-31 18:31:10|321.7|320.1|321.18|319.58|321.7|320.1|321.18|319.58|0
1643653880000|2022-01-31 18:31:20|321|319.4|321|319.4|321|319.4|320.83|319.23|0
1643653890000|2022-01-31 18:31:30|320.83|319.23|320.65|319.05|320.83|319.23|320.65|319.05|0
1643653900000|2022-01-31 18:31:40|321.18|319.58|321.18|319.58|321.18|319.58|321|319.4|0
1643653910000|2022-01-31 18:31:50|321.17|319.57|321.35|319.75|321.35|319.75|321.17|319.57|0
1643653920000|2022-01-31 18:32:00|321.17|319.57|321.35|319.75|321.52|319.92|321.17|319.57|0
1643653930000|2022-01-31 18:32:10|321.43|319.83|321.7|320.1|321.7|320.1|321.35|319.75|0
1643653940000|2022-01-31 18:32:20|321.52|319.92|321.7|320.1|321.7|320.1|321.52|319.92|0
1643653950000|2022-01-31 18:32:30|321.78|320.18|322.74|321.14|322.74|321.14|321.78|320.18|0
1643653960000|2022-01-31 18:32:40|322.57|320.97|322.39|320.79|322.74|321.14|322.39|320.79|0
1643653970000|2022-01-31 18:32:50|322.57|320.97|322.91|321.31|322.91|321.31|322.57|320.97|0
1643653980000|2022-01-31 18:33:00|323.09|321.49|322.91|321.31|323.09|321.49|322.91|321.31|0
1643653990000|2022-01-31 18:33:10|323.09|321.49|322.57|320.97|323.09|321.49|322.57|320.97|0
1643654000000|2022-01-31 18:33:20|322.74|321.14|322.91|321.31|322.91|321.31|322.74|321.14|0
1643654010000|2022-01-31 18:33:30|322.74|321.14|322.91|321.31|322.91|321.31|322.74|321.14|0
1643654020000|2022-01-31 18:33:40|323|321.4|322.91|321.31|323|321.4|322.91|321.31|0
1643654030000|2022-01-31 18:33:50|322.82|321.22|322.91|321.31|322.91|321.31|322.82|321.22|0
1643654040000|2022-01-31 18:34:00|323.26|321.66|322.39|320.79|323.26|321.66|322.39|320.79|0
1643654050000|2022-01-31 18:34:10|322.56|320.96|322.91|321.31|322.91|321.31|322.56|320.96|0
1643654060000|2022-01-31 18:34:20|322.74|321.14|322.74|321.14|322.74|321.14|322.74|321.14|0
1643654070000|2022-01-31 18:34:30|322.56|320.96|321.87|320.27|322.56|320.96|321.87|320.27|0
1643654080000|2022-01-31 18:34:40|321.52|319.92|321.35|319.75|322.04|320.44|321.35|319.75|0
1643654090000|2022-01-31 18:34:50|321.17|319.57|321.52|319.92|321.52|319.92|321.17|319.57|0
1643654100000|2022-01-31 18:35:00|321.95|320.35|321.35|319.75|321.95|320.35|321.35|319.75|0
1643654110000|2022-01-31 18:35:10|321.43|319.83|322.05|320.45|322.05|320.45|321.26|319.66|0
1643654120000|2022-01-31 18:35:20|322.22|320.62|321.87|320.27|322.22|320.62|321.87|320.27|0
1643654130000|2022-01-31 18:35:30|321.7|320.1|321.7|320.1|321.7|320.1|321.52|319.92|0
1643654140000|2022-01-31 18:35:40|321.87|320.27|321.35|319.75|321.87|320.27|321.35|319.75|0
1643654150000|2022-01-31 18:35:50|321|319.4|321.87|320.27|321.87|320.27|321|319.4|0
1643654160000|2022-01-31 18:36:00|322.22|320.62|322.39|320.79|322.39|320.79|322.22|320.62|0
1643654170000|2022-01-31 18:36:10|322.57|320.97|322.91|321.31|322.91|321.31|322.48|320.88|0
1643654180000|2022-01-31 18:36:20|322.82|321.22|322.57|320.97|322.82|321.22|322.57|320.97|0
1643654190000|2022-01-31 18:36:30|322.74|321.14|322.57|320.97|322.74|321.14|322.57|320.97|0
1643654200000|2022-01-31 18:36:40|322.3|320.7|322.57|320.97|322.57|320.97|322.3|320.7|0
1643654210000|2022-01-31 18:36:50|322.74|321.14|323.78|322.18|323.78|322.18|322.74|321.14|0
1643654220000|2022-01-31 18:37:00|323.61|322.01|323.61|322.01|323.78|322.18|323.61|322.01|0
1643654230000|2022-01-31 18:37:10|323.78|322.18|324.04|322.44|324.13|322.53|323.78|322.18|0
1643654240000|2022-01-31 18:37:20|323.96|322.36|324.48|322.88|324.48|322.88|323.96|322.36|0
1643654250000|2022-01-31 18:37:30|324.56|322.96|325.09|323.49|325.09|323.49|324.56|322.96|0
1643654260000|2022-01-31 18:37:40|325|323.4|325.09|323.49|325.18|323.58|324.91|323.31|0
1643654270000|2022-01-31 18:37:50|324.91|323.31|324.83|323.23|324.91|323.31|324.83|323.23|0
1643654280000|2022-01-31 18:38:00|325.18|323.58|325.7|324.1|325.7|324.1|325.18|323.58|0
1643654290000|2022-01-31 18:38:10|326.22|324.62|326.22|324.62|326.4|324.8|326.22|324.62|0
1643654300000|2022-01-31 18:38:20|326.4|324.8|326.22|324.62|326.4|324.8|326.22|324.62|0
1643654310000|2022-01-31 18:38:30|326.4|324.8|327.1|325.5|327.1|325.5|326.4|324.8|0
1643654320000|2022-01-31 18:38:40|326.92|325.32|327.18|325.58|327.27|325.67|326.92|325.32|0
1643654330000|2022-01-31 18:38:50|327.1|325.5|326.4|324.8|327.1|325.5|326.4|324.8|0
1643654340000|2022-01-31 18:39:00|326.22|324.62|326.4|324.8|326.4|324.8|326.22|324.62|0
1643654350000|2022-01-31 18:39:10|326.05|324.45|326.22|324.62|326.22|324.62|326.05|324.45|0
1643654360000|2022-01-31 18:39:20|326.05|324.45|325.61|324.01|326.05|324.45|325.61|324.01|0
1643654370000|2022-01-31 18:39:30|325.35|323.75|325.35|323.75|325.35|323.75|325.26|323.66|0
1643654380000|2022-01-31 18:39:40|325.17|323.57|325.26|323.66|325.35|323.75|325.17|323.57|0
1643654390000|2022-01-31 18:39:50|325|323.4|325.35|323.75|325.35|323.75|325|323.4|0
1643654400000|2022-01-31 18:40:00|325.17|323.57|325.17|323.57|325.17|323.57|325|323.4|0
1643654410000|2022-01-31 18:40:10|324.83|323.23|324.3|322.7|324.83|323.23|324.3|322.7|0
1643654420000|2022-01-31 18:40:20|324.13|322.53|325|323.4|325|323.4|324.13|322.53|0
1643654430000|2022-01-31 18:40:30|325.17|323.57|325.87|324.27|325.87|324.27|325.17|323.57|0
1643654440000|2022-01-31 18:40:40|326.05|324.45|325.7|324.1|326.05|324.45|325.7|324.1|0
1643654450000|2022-01-31 18:40:50|325.87|324.27|325.87|324.27|325.87|324.27|325.7|324.1|0
1643654460000|2022-01-31 18:41:00|326.05|324.45|326.22|324.62|326.22|324.62|326.05|324.45|0
1643654470000|2022-01-31 18:41:10|326.92|325.32|327.45|325.85|327.45|325.85|326.92|325.32|0
1643654480000|2022-01-31 18:41:20|327.8|326.2|327.62|326.02|327.8|326.2|327.44|325.84|0
1643654490000|2022-01-31 18:41:30|327.8|326.2|327.7|326.1|327.8|326.2|327.7|326.1|0
1643654500000|2022-01-31 18:41:40|327.62|326.02|327.27|325.67|327.62|326.02|327.27|325.67|0
1643654510000|2022-01-31 18:41:50|327.44|325.84|327.62|326.02|327.62|326.02|327.44|325.84|0
1643654520000|2022-01-31 18:42:00|327.53|325.93|327.44|325.84|327.62|326.02|327.44|325.84|0
1643654530000|2022-01-31 18:42:10|327.35|325.75|328.14|326.54|328.14|326.54|327.35|325.75|0
1643654540000|2022-01-31 18:42:20|327.97|326.37|327.62|326.02|327.97|326.37|327.62|326.02|0
1643654550000|2022-01-31 18:42:30|327.97|326.37|327.62|326.02|327.97|326.37|327.62|326.02|0
1643654560000|2022-01-31 18:42:40|327.79|326.19|327.44|325.84|327.79|326.19|327.44|325.84|0
1643654570000|2022-01-31 18:42:50|327.62|326.02|327.44|325.84|327.79|326.19|327.44|325.84|0
1643654580000|2022-01-31 18:43:00|327.62|326.02|327.44|325.84|327.62|326.02|327.44|325.84|0
1643654590000|2022-01-31 18:43:10|327.62|326.02|327.79|326.19|327.97|326.37|327.62|326.02|0
1643654600000|2022-01-31 18:43:20|327.88|326.28|327.97|326.37|328.14|326.54|327.88|326.28|0
1643654610000|2022-01-31 18:43:30|327.79|326.19|327.79|326.19|327.79|326.19|327.79|326.19|0
1643654620000|2022-01-31 18:43:40|327.62|326.02|327.09|325.49|327.62|326.02|327.09|325.49|0
1643654630000|2022-01-31 18:43:50|326.92|325.32|325.69|324.09|326.92|325.32|325.69|324.09|0
1643654640000|2022-01-31 18:44:00|326.04|324.44|325.87|324.27|326.04|324.44|325.87|324.27|0
1643654650000|2022-01-31 18:44:10|326.22|324.62|323.95|322.35|326.22|324.62|323.95|322.35|0
1643654660000|2022-01-31 18:44:20|324.47|322.87|324.47|322.87|325|323.4|324.47|322.87|0
1643654670000|2022-01-31 18:44:30|324.3|322.7|324.82|323.22|324.82|323.22|324.3|322.7|0
1643654680000|2022-01-31 18:44:40|324.3|322.7|324.47|322.87|324.65|323.05|324.3|322.7|0
1643654690000|2022-01-31 18:44:50|324.65|323.05|323.43|321.83|324.65|323.05|323.43|321.83|0
1643654700000|2022-01-31 18:45:00|323.08|321.48|324.12|322.52|324.12|322.52|323.08|321.48|0
1643654710000|2022-01-31 18:45:10|324.65|323.05|324.47|322.87|324.65|323.05|324.3|322.7|0
1643654720000|2022-01-31 18:45:20|324.82|323.22|325.17|323.57|325.17|323.57|324.82|323.22|0
1643654730000|2022-01-31 18:45:30|325|323.4|325|323.4|325.17|323.57|325|323.4|0
1643654740000|2022-01-31 18:45:40|324.82|323.22|325|323.4|325|323.4|324.82|323.22|0
1643654750000|2022-01-31 18:45:50|325.08|323.48|325|323.4|325.17|323.57|325|323.4|0
1643654760000|2022-01-31 18:46:00|324.99|323.39|325.17|323.57|325.17|323.57|324.99|323.39|0
1643654770000|2022-01-31 18:46:10|325.08|323.48|325.52|323.92|325.52|323.92|325.08|323.48|0
1643654780000|2022-01-31 18:46:20|325.34|323.74|325.34|323.74|325.34|323.74|325.34|323.74|0
1643654790000|2022-01-31 18:46:30|325.52|323.92|324.73|323.13|325.52|323.92|324.65|323.05|0
1643654800000|2022-01-31 18:46:40|324.82|323.22|324.12|322.52|324.82|323.22|324.12|322.52|0
1643654810000|2022-01-31 18:46:50|323.95|322.35|324.21|322.61|324.21|322.61|323.95|322.35|0
1643654820000|2022-01-31 18:47:00|323.95|322.35|324.65|323.05|324.65|323.05|323.95|322.35|0
1643654830000|2022-01-31 18:47:10|324.47|322.87|324.47|322.87|324.47|322.87|324.3|322.7|0
1643654840000|2022-01-31 18:47:20|324.65|323.05|324.65|323.05|324.65|323.05|324.55|322.95|0
1643654850000|2022-01-31 18:47:30|324.73|323.13|324.12|322.52|324.99|323.39|324.12|322.52|0
1643654860000|2022-01-31 18:47:40|324.3|322.7|324.3|322.7|324.47|322.87|324.3|322.7|0
1643654870000|2022-01-31 18:47:50|324.47|322.87|324.47|322.87|324.82|323.22|324.47|322.87|0
1643654880000|2022-01-31 18:48:00|324.3|322.7|324.64|323.04|324.64|323.04|324.3|322.7|0
1643654890000|2022-01-31 18:48:10|324.99|323.39|324.55|322.95|324.99|323.39|324.55|322.95|0
1643654900000|2022-01-31 18:48:20|324.12|322.52|324.03|322.43|324.12|322.52|323.6|322|0
1643654910000|2022-01-31 18:48:30|324.12|322.52|323.77|322.17|324.12|322.52|323.6|322|0
1643654920000|2022-01-31 18:48:40|324.3|322.7|324.64|323.04|324.64|323.04|324.3|322.7|0
1643654930000|2022-01-31 18:48:50|324.73|323.13|324.64|323.04|324.82|323.22|324.64|323.04|0
1643654940000|2022-01-31 18:49:00|324.82|323.22|324.82|323.22|324.82|323.22|324.64|323.04|0
1643654950000|2022-01-31 18:49:10|325.17|323.57|324.99|323.39|325.34|323.74|324.99|323.39|0
1643654960000|2022-01-31 18:49:20|324.82|323.22|325.17|323.57|325.17|323.57|324.82|323.22|0
1643654970000|2022-01-31 18:49:30|325.25|323.65|325.69|324.09|325.69|324.09|325.25|323.65|0
1643654980000|2022-01-31 18:49:40|325.86|324.26|326.04|324.44|326.04|324.44|325.69|324.09|0
1643654990000|2022-01-31 18:49:50|325.86|324.26|325.69|324.09|325.86|324.26|325.52|323.92|0
1643655000000|2022-01-31 18:50:00|325.6|324|325.69|324.09|325.69|324.09|325.34|323.74|0
1643655010000|2022-01-31 18:50:10|326.04|324.44|326.39|324.79|326.39|324.79|326.04|324.44|0
1643655020000|2022-01-31 18:50:20|326.21|324.61|326.21|324.61|326.39|324.79|326.04|324.44|0
1643655030000|2022-01-31 18:50:30|326.04|324.44|325.95|324.35|326.04|324.44|325.86|324.26|0
1643655040000|2022-01-31 18:50:40|325.86|324.26|324.99|323.39|325.86|324.26|324.99|323.39|0
1643655050000|2022-01-31 18:50:50|325.17|323.57|325.51|323.91|325.51|323.91|325.17|323.57|0
1643655060000|2022-01-31 18:51:00|325.34|323.74|325.51|323.91|325.51|323.91|325.34|323.74|0
1643655070000|2022-01-31 18:51:10|325.34|323.74|325.17|323.57|325.34|323.74|325.17|323.57|0
1643655080000|2022-01-31 18:51:20|324.64|323.04|324.82|323.22|324.9|323.3|324.64|323.04|0
1643655090000|2022-01-31 18:51:30|324.99|323.39|325.16|323.56|325.16|323.56|324.99|323.39|0
1643655100000|2022-01-31 18:51:40|325.6|324|325.34|323.74|325.69|324.09|325.34|323.74|0
1643655110000|2022-01-31 18:51:50|325.16|323.56|325.16|323.56|325.16|323.56|325.16|323.56|0
1643655120000|2022-01-31 18:52:00|325.34|323.74|325.34|323.74|325.34|323.74|325.34|323.74|0
1643655130000|2022-01-31 18:52:10|325.07|323.47|324.99|323.39|325.51|323.91|324.99|323.39|0
1643655140000|2022-01-31 18:52:20|324.29|322.69|323.94|322.34|324.29|322.69|323.77|322.17|0
1643655150000|2022-01-31 18:52:30|324.29|322.69|324.12|322.52|324.47|322.87|324.12|322.52|0
1643655160000|2022-01-31 18:52:40|323.77|322.17|323.94|322.34|323.94|322.34|323.77|322.17|0
1643655170000|2022-01-31 18:52:50|323.77|322.17|323.77|322.17|323.94|322.34|323.77|322.17|0
1643655180000|2022-01-31 18:53:00|324.12|322.52|324.64|323.04|324.72|323.12|324.12|322.52|0
1643655190000|2022-01-31 18:53:10|324.9|323.3|325.51|323.91|325.69|324.09|324.9|323.3|0
1643655200000|2022-01-31 18:53:20|325.16|323.56|324.47|322.87|325.16|323.56|324.47|322.87|0
1643655210000|2022-01-31 18:53:30|324.29|322.69|324.03|322.43|324.29|322.69|324.03|322.43|0
1643655220000|2022-01-31 18:53:40|324.55|322.95|324.29|322.69|324.55|322.95|324.29|322.69|0
1643655230000|2022-01-31 18:53:50|324.47|322.87|325.16|323.56|325.16|323.56|324.47|322.87|0
1643655240000|2022-01-31 18:54:00|325.25|323.65|325.51|323.91|325.51|323.91|325.16|323.56|0
1643655250000|2022-01-31 18:54:10|325.34|323.74|325.25|323.65|325.51|323.91|325.25|323.65|0
1643655260000|2022-01-31 18:54:20|324.64|323.04|324.55|322.95|324.64|323.04|324.55|322.95|0
1643655270000|2022-01-31 18:54:30|324.46|322.86|324.64|323.04|324.81|323.21|324.46|322.86|0
1643655280000|2022-01-31 18:54:40|324.46|322.86|324.64|323.04|324.81|323.21|324.46|322.86|0
1643655290000|2022-01-31 18:54:50|324.46|322.86|324.64|323.04|324.64|323.04|324.46|322.86|0
1643655300000|2022-01-31 18:55:00|324.81|323.21|325.16|323.56|325.34|323.74|324.81|323.21|0
1643655310000|2022-01-31 18:55:10|325.07|323.47|325.16|323.56|325.16|323.56|325.07|323.47|0
1643655320000|2022-01-31 18:55:20|325.34|323.74|325.34|323.74|325.51|323.91|325.34|323.74|0
1643655330000|2022-01-31 18:55:30|325.69|324.09|325.51|323.91|325.69|324.09|325.51|323.91|0
1643655340000|2022-01-31 18:55:40|325.69|324.09|325.86|324.26|325.86|324.26|325.69|324.09|0
1643655350000|2022-01-31 18:55:50|325.68|324.08|325.51|323.91|325.68|324.08|325.16|323.56|0
1643655360000|2022-01-31 18:56:00|325.59|323.99|325.68|324.08|325.77|324.17|325.59|323.99|0
1643655370000|2022-01-31 18:56:10|325.51|323.91|325.51|323.91|325.68|324.08|325.51|323.91|0
1643655380000|2022-01-31 18:56:20|325.59|323.99|325.77|324.17|326.03|324.43|325.59|323.99|0
1643655390000|2022-01-31 18:56:30|325.68|324.08|326.03|324.43|326.03|324.43|325.68|324.08|0
1643655400000|2022-01-31 18:56:40|326.21|324.61|325.86|324.26|326.21|324.61|325.68|324.08|0
1643655410000|2022-01-31 18:56:50|325.94|324.34|326.03|324.43|326.03|324.43|325.68|324.08|0
1643655420000|2022-01-31 18:57:00|326.38|324.78|326.21|324.61|326.38|324.78|326.21|324.61|0
1643655430000|2022-01-31 18:57:10|326.38|324.78|325.86|324.26|326.38|324.78|325.33|323.73|0
1643655440000|2022-01-31 18:57:20|325.68|324.08|324.99|323.39|325.68|324.08|324.99|323.39|0
1643655450000|2022-01-31 18:57:30|324.89|323.29|325.16|323.56|325.16|323.56|324.89|323.29|0
1643655460000|2022-01-31 18:57:40|324.81|323.21|324.64|323.04|324.81|323.21|324.29|322.69|0
1643655470000|2022-01-31 18:57:50|324.46|322.86|324.29|322.69|324.46|322.86|324.29|322.69|0
1643655480000|2022-01-31 18:58:00|324.64|323.04|325.07|323.47|325.07|323.47|324.64|323.04|0
1643655490000|2022-01-31 18:58:10|324.98|323.38|325.16|323.56|325.16|323.56|324.81|323.21|0
1643655500000|2022-01-31 18:58:20|324.98|323.38|325.33|323.73|325.33|323.73|324.98|323.38|0
1643655510000|2022-01-31 18:58:30|325.51|323.91|325.33|323.73|325.51|323.91|325.16|323.56|0
1643655520000|2022-01-31 18:58:40|325.51|323.91|325.68|324.08|325.68|324.08|325.51|323.91|0
1643655530000|2022-01-31 18:58:50|325.51|323.91|325.51|323.91|325.68|324.08|325.51|323.91|0
1643655540000|2022-01-31 18:59:00|325.33|323.73|325.59|323.99|325.59|323.99|325.16|323.56|0
1643655550000|2022-01-31 18:59:10|325.51|323.91|325.51|323.91|325.51|323.91|325.51|323.91|0
1643655560000|2022-01-31 18:59:20|325.86|324.26|326.03|324.43|326.03|324.43|325.68|324.08|0
1643655570000|2022-01-31 18:59:30|325.68|324.08|325.68|324.08|325.68|324.08|325.51|323.91|0
1643655580000|2022-01-31 18:59:40|325.51|323.91|326.03|324.43|326.03|324.43|325.51|323.91|0
1643655590000|2022-01-31 18:59:50|325.68|324.08|326.21|324.61|326.21|324.61|325.68|324.08|0
1643655600000|2022-01-31 19:00:00|326.73|325.13|326.03|324.43|326.73|325.13|326.03|324.43|0
1643655610000|2022-01-31 19:00:10|326.38|324.78|325.77|324.17|326.38|324.78|325.77|324.17|0
1643655620000|2022-01-31 19:00:20|326.03|324.43|326.38|324.78|326.55|324.95|326.03|324.43|0
1643655630000|2022-01-31 19:00:30|326.55|324.95|326.03|324.43|326.55|324.95|326.03|324.43|0
1643655640000|2022-01-31 19:00:40|326.2|324.6|326.29|324.69|326.38|324.78|326.2|324.6|0
1643655650000|2022-01-31 19:00:50|326.03|324.43|326.55|324.95|326.73|325.13|326.03|324.43|0
1643655660000|2022-01-31 19:01:00|326.64|325.04|326.9|325.3|326.9|325.3|326.64|325.04|0
1643655670000|2022-01-31 19:01:10|327.25|325.65|327.43|325.83|327.43|325.83|327.25|325.65|0
1643655680000|2022-01-31 19:01:20|327.6|326|327.69|326.09|327.78|326.18|327.6|326|0
1643655690000|2022-01-31 19:01:30|327.78|326.18|327.6|326|327.78|326.18|327.6|326|0
1643655700000|2022-01-31 19:01:40|327.78|326.18|327.43|325.83|327.78|326.18|327.43|325.83|0
1643655710000|2022-01-31 19:01:50|327.6|326|327.6|326|327.78|326.18|327.6|326|0
1643655720000|2022-01-31 19:02:00|327.78|326.18|327.78|326.18|327.78|326.18|327.78|326.18|0
1643655730000|2022-01-31 19:02:10|327.6|326|327.25|325.65|327.6|326|327.08|325.48|0
1643655740000|2022-01-31 19:02:20|327.43|325.83|327.34|325.74|327.43|325.83|327.25|325.65|0
1643655750000|2022-01-31 19:02:30|327.43|325.83|326.29|324.69|327.43|325.83|326.29|324.69|0
1643655760000|2022-01-31 19:02:40|326.55|324.95|326.55|324.95|326.55|324.95|326.2|324.6|0
1643655770000|2022-01-31 19:02:50|326.73|325.13|326.55|324.95|326.73|325.13|326.55|324.95|0
1643655780000|2022-01-31 19:03:00|326.73|325.13|326.55|324.95|326.73|325.13|326.38|324.78|0
1643655790000|2022-01-31 19:03:10|325.68|324.08|325.76|324.16|325.76|324.16|325.5|323.9|0
1643655800000|2022-01-31 19:03:20|325.85|324.25|325.85|324.25|325.94|324.34|325.85|324.25|0
1643655810000|2022-01-31 19:03:30|326.2|324.6|326.2|324.6|326.38|324.78|326.2|324.6|0
1643655820000|2022-01-31 19:03:40|326.38|324.78|325.85|324.25|326.38|324.78|325.85|324.25|0
1643655830000|2022-01-31 19:03:50|326.11|324.51|326.2|324.6|326.38|324.78|326.11|324.51|0
1643655840000|2022-01-31 19:04:00|326.55|324.95|327.25|325.65|327.25|325.65|326.55|324.95|0
1643655850000|2022-01-31 19:04:10|327.08|325.48|327.25|325.65|327.25|325.65|327.08|325.48|0
1643655860000|2022-01-31 19:04:20|327.34|325.74|327.43|325.83|327.6|326|327.34|325.74|0
1643655870000|2022-01-31 19:04:30|327.6|326|327.25|325.65|327.6|326|327.25|325.65|0
1643655880000|2022-01-31 19:04:40|327.33|325.73|327.25|325.65|327.43|325.83|327.25|325.65|0
1643655890000|2022-01-31 19:04:50|327.08|325.48|326.9|325.3|327.08|325.48|326.9|325.3|0
1643655900000|2022-01-31 19:05:00|326.38|324.78|327.16|325.56|327.25|325.65|326.38|324.78|0
1643655910000|2022-01-31 19:05:10|327.25|325.65|327.43|325.83|327.51|325.91|327.25|325.65|0
1643655920000|2022-01-31 19:05:20|327.6|326|329.09|327.49|329.09|327.49|327.6|326|0
1643655930000|2022-01-31 19:05:30|329.35|327.75|329.53|327.93|329.53|327.93|329.35|327.75|0
1643655940000|2022-01-31 19:05:40|329.79|328.19|329.53|327.93|329.79|328.19|329.53|327.93|0
1643655950000|2022-01-31 19:05:50|329.79|328.19|330.23|328.63|330.23|328.63|329.7|328.1|0
1643655960000|2022-01-31 19:06:00|329.88|328.28|329.18|327.58|329.88|328.28|329.18|327.58|0
1643655970000|2022-01-31 19:06:10|329.35|327.75|329|327.4|329.35|327.75|328.83|327.23|0
1643655980000|2022-01-31 19:06:20|329.18|327.58|329.44|327.84|329.44|327.84|329.09|327.49|0
1643655990000|2022-01-31 19:06:30|329.35|327.75|330.41|328.81|330.41|328.81|329.35|327.75|0
1643656000000|2022-01-31 19:06:40|330.58|328.98|329.88|328.28|330.58|328.98|329.88|328.28|0
1643656010000|2022-01-31 19:06:50|330.05|328.45|330.23|328.63|330.23|328.63|330.05|328.45|0
1643656020000|2022-01-31 19:07:00|330.05|328.45|330.58|328.98|330.58|328.98|330.05|328.45|0
1643656030000|2022-01-31 19:07:10|330.76|329.16|330.41|328.81|330.76|329.16|330.41|328.81|0
1643656040000|2022-01-31 19:07:20|330.58|328.98|330.58|328.98|330.58|328.98|330.41|328.81|0
1643656050000|2022-01-31 19:07:30|330.76|329.16|330.93|329.33|330.93|329.33|330.76|329.16|0
1643656060000|2022-01-31 19:07:40|330.84|329.24|330.76|329.16|330.84|329.24|330.58|328.98|0
1643656070000|2022-01-31 19:07:50|330.58|328.98|330.58|328.98|330.58|328.98|330.58|328.98|0
1643656080000|2022-01-31 19:08:00|330.41|328.81|330.58|328.98|330.58|328.98|330.41|328.81|0
1643656090000|2022-01-31 19:08:10|330.67|329.07|331.99|330.39|331.99|330.39|330.67|329.07|0
1643656100000|2022-01-31 19:08:20|331.81|330.21|331.46|329.86|331.81|330.21|331.46|329.86|0
1643656110000|2022-01-31 19:08:30|331.81|330.21|331.64|330.04|331.99|330.39|331.64|330.04|0
1643656120000|2022-01-31 19:08:40|331.81|330.21|331.99|330.39|331.99|330.39|331.81|330.21|0
1643656130000|2022-01-31 19:08:50|331.64|330.04|331.99|330.39|331.99|330.39|331.64|330.04|0
1643656140000|2022-01-31 19:09:00|331.9|330.3|331.64|330.04|331.9|330.3|331.64|330.04|0
1643656150000|2022-01-31 19:09:10|331.72|330.12|331.11|329.51|331.81|330.21|331.11|329.51|0
1643656160000|2022-01-31 19:09:20|330.93|329.33|330.76|329.16|330.93|329.33|330.58|328.98|0
1643656170000|2022-01-31 19:09:30|330.58|328.98|330.58|328.98|330.58|328.98|330.58|328.98|0
1643656180000|2022-01-31 19:09:40|330.76|329.16|330.58|328.98|330.93|329.33|330.58|328.98|0
1643656190000|2022-01-31 19:09:50|330.4|328.8|330.66|329.06|330.76|329.16|330.4|328.8|0
1643656200000|2022-01-31 19:10:00|330.58|328.98|330.49|328.89|330.58|328.98|330.4|328.8|0
1643656210000|2022-01-31 19:10:10|330.23|328.63|330.75|329.15|330.75|329.15|330.23|328.63|0
1643656220000|2022-01-31 19:10:20|331.11|329.51|330.93|329.33|331.11|329.51|330.93|329.33|0
1643656230000|2022-01-31 19:10:30|331.11|329.51|331.19|329.59|331.28|329.68|331.11|329.51|0
1643656240000|2022-01-31 19:10:40|331.28|329.68|331.46|329.86|331.46|329.86|331.28|329.68|0
1643656250000|2022-01-31 19:10:50|331.28|329.68|333.04|331.44|333.04|331.44|331.28|329.68|0
1643656260000|2022-01-31 19:11:00|332.86|331.26|333.21|331.61|333.21|331.61|332.68|331.08|0
1643656270000|2022-01-31 19:11:10|332.94|331.34|332.33|330.73|332.94|331.34|332.33|330.73|0
1643656280000|2022-01-31 19:11:20|332.16|330.56|330.61|329.01|332.16|330.56|330.43|328.83|0
1643656290000|2022-01-31 19:11:30|330.69|329.09|331.3|329.7|331.3|329.7|330.61|329.01|0
1643656300000|2022-01-31 19:11:40|331.12|329.52|331.3|329.7|331.48|329.88|331.12|329.52|0
1643656310000|2022-01-31 19:11:50|331.48|329.88|331.3|329.7|331.65|330.05|331.3|329.7|0
1643656320000|2022-01-31 19:12:00|331.47|329.87|331.65|330.05|331.65|330.05|331.3|329.7|0
1643656330000|2022-01-31 19:12:10|331.47|329.87|331.3|329.7|331.47|329.87|331.3|329.7|0
1643656340000|2022-01-31 19:12:20|331.47|329.87|331.12|329.52|331.47|329.87|331.12|329.52|0
1643656350000|2022-01-31 19:12:30|331.3|329.7|331.47|329.87|331.47|329.87|331.3|329.7|0
1643656360000|2022-01-31 19:12:40|331.3|329.7|331.3|329.7|331.3|329.7|331.3|329.7|0
1643656370000|2022-01-31 19:12:50|331.47|329.87|331.56|329.96|331.56|329.96|331.47|329.87|0
1643656380000|2022-01-31 19:13:00|331.3|329.7|330.77|329.17|331.3|329.7|330.77|329.17|0
1643656390000|2022-01-31 19:13:10|330.42|328.82|330.24|328.64|330.42|328.82|330.24|328.64|0
1643656400000|2022-01-31 19:13:20|330.77|329.17|330.59|328.99|330.77|329.17|330.59|328.99|0
1643656410000|2022-01-31 19:13:30|330.77|329.17|330.24|328.64|330.77|329.17|330.24|328.64|0
1643656420000|2022-01-31 19:13:40|330.07|328.47|330.24|328.64|330.42|328.82|330.07|328.47|0
1643656430000|2022-01-31 19:13:50|330.07|328.47|329.89|328.29|330.07|328.47|329.89|328.29|0
1643656440000|2022-01-31 19:14:00|330.07|328.47|329.98|328.38|330.07|328.47|329.89|328.29|0
1643656450000|2022-01-31 19:14:10|329.72|328.12|330.07|328.47|330.07|328.47|329.72|328.12|0
1643656460000|2022-01-31 19:14:20|329.89|328.29|330.59|328.99|330.59|328.99|329.72|328.12|0
1643656470000|2022-01-31 19:14:30|330.42|328.82|330.42|328.82|330.42|328.82|330.42|328.82|0
1643656480000|2022-01-31 19:14:40|329.89|328.29|329.72|328.12|329.89|328.29|329.54|327.94|0
1643656490000|2022-01-31 19:14:50|329.54|327.94|330.24|328.64|330.24|328.64|329.54|327.94|0
1643656500000|2022-01-31 19:15:00|329.89|328.29|329.89|328.29|329.89|328.29|329.72|328.12|0
1643656510000|2022-01-31 19:15:10|330.07|328.47|329.71|328.11|330.07|328.47|329.71|328.11|0
1643656520000|2022-01-31 19:15:20|329.54|327.94|329.71|328.11|329.8|328.2|329.54|327.94|0
1643656530000|2022-01-31 19:15:30|330.07|328.47|329.97|328.37|330.07|328.47|329.89|328.29|0
1643656540000|2022-01-31 19:15:40|330.07|328.47|329.54|327.94|330.07|328.47|329.54|327.94|0
1643656550000|2022-01-31 19:15:50|329.71|328.11|329.89|328.29|330.07|328.47|329.71|328.11|0
1643656560000|2022-01-31 19:16:00|330.07|328.47|330.42|328.82|330.59|328.99|330.07|328.47|0
1643656570000|2022-01-31 19:16:10|330.59|328.99|331.12|329.52|331.12|329.52|330.59|328.99|0
1643656580000|2022-01-31 19:16:20|330.94|329.34|330.94|329.34|331.12|329.52|330.94|329.34|0
1643656590000|2022-01-31 19:16:30|331.12|329.52|331.12|329.52|331.3|329.7|331.12|329.52|0
1643656600000|2022-01-31 19:16:40|331.3|329.7|331.03|329.43|331.3|329.7|331.03|329.43|0
1643656610000|2022-01-31 19:16:50|331.12|329.52|330.94|329.34|331.12|329.52|330.94|329.34|0
1643656620000|2022-01-31 19:17:00|331.12|329.52|330.42|328.82|331.12|329.52|330.42|328.82|0
1643656630000|2022-01-31 19:17:10|330.59|328.99|330.94|329.34|330.94|329.34|330.59|328.99|0
1643656640000|2022-01-31 19:17:20|330.77|329.17|330.94|329.34|330.94|329.34|330.68|329.08|0
1643656650000|2022-01-31 19:17:30|331.12|329.52|330.94|329.34|331.12|329.52|330.94|329.34|0
1643656660000|2022-01-31 19:17:40|331.12|329.52|331.12|329.52|331.2|329.6|331.12|329.52|0
1643656670000|2022-01-31 19:17:50|331.2|329.6|331.47|329.87|331.47|329.87|331.2|329.6|0
1643656680000|2022-01-31 19:18:00|331.29|329.69|331.38|329.78|331.38|329.78|331.12|329.52|0
1643656690000|2022-01-31 19:18:10|331.47|329.87|331.29|329.69|331.47|329.87|331.29|329.69|0
1643656700000|2022-01-31 19:18:20|331.47|329.87|331.47|329.87|331.47|329.87|331.29|329.69|0
1643656710000|2022-01-31 19:18:30|331.65|330.05|331.47|329.87|331.65|330.05|331.47|329.87|0
1643656720000|2022-01-31 19:18:40|331.29|329.69|331.29|329.69|331.38|329.78|331.29|329.69|0
1643656730000|2022-01-31 19:18:50|331.47|329.87|331.47|329.87|331.47|329.87|331.47|329.87|0
1643656740000|2022-01-31 19:19:00|331.38|329.78|331.47|329.87|331.47|329.87|331.29|329.69|0
1643656750000|2022-01-31 19:19:10|331.65|330.05|331.82|330.22|332|330.4|331.65|330.05|0
1643656760000|2022-01-31 19:19:20|331.73|330.13|331.64|330.04|331.73|330.13|331.47|329.87|0
1643656770000|2022-01-31 19:19:30|331.82|330.22|331.64|330.04|331.82|330.22|331.64|330.04|0
1643656780000|2022-01-31 19:19:40|331.82|330.22|331.12|329.52|331.82|330.22|331.12|329.52|0
1643656790000|2022-01-31 19:19:50|331.29|329.69|331.29|329.69|331.29|329.69|331.29|329.69|0
1643656800000|2022-01-31 19:20:00|330.94|329.34|330.59|328.99|330.94|329.34|330.59|328.99|0
1643656810000|2022-01-31 19:20:10|330.24|328.64|330.06|328.46|330.24|328.64|329.89|328.29|0
1643656820000|2022-01-31 19:20:20|329.71|328.11|329.54|327.94|330.06|328.46|329.54|327.94|0
1643656830000|2022-01-31 19:20:30|329.36|327.76|330.24|328.64|330.24|328.64|329.36|327.76|0
1643656840000|2022-01-31 19:20:40|330.59|328.99|330.5|328.9|330.59|328.99|330.5|328.9|0
1643656850000|2022-01-31 19:20:50|330.24|328.64|330.24|328.64|330.41|328.81|330.24|328.64|0
1643656860000|2022-01-31 19:21:00|329.89|328.29|329.89|328.29|329.89|328.29|329.89|328.29|0
1643656870000|2022-01-31 19:21:10|329.97|328.37|330.06|328.46|330.06|328.46|329.97|328.37|0
1643656880000|2022-01-31 19:21:20|330.24|328.64|330.59|328.99|330.59|328.99|330.24|328.64|0
1643656890000|2022-01-31 19:21:30|330.76|329.16|330.41|328.81|330.76|329.16|330.32|328.72|0
1643656900000|2022-01-31 19:21:40|330.59|328.99|330.41|328.81|330.59|328.99|330.41|328.81|0
1643656910000|2022-01-31 19:21:50|330.59|328.99|330.59|328.99|330.76|329.16|330.59|328.99|0
1643656920000|2022-01-31 19:22:00|330.67|329.07|331.11|329.51|331.11|329.51|330.67|329.07|0
1643656930000|2022-01-31 19:22:10|330.94|329.34|330.76|329.16|331.02|329.42|330.76|329.16|0
1643656940000|2022-01-31 19:22:20|330.94|329.34|330.94|329.34|330.94|329.34|330.94|329.34|0
1643656950000|2022-01-31 19:22:30|331.29|329.69|331.55|329.95|331.64|330.04|331.29|329.69|0
1643656960000|2022-01-31 19:22:40|331.47|329.87|331.64|330.04|331.64|330.04|331.47|329.87|0
1643656970000|2022-01-31 19:22:50|331.37|329.77|331.64|330.04|331.64|330.04|331.37|329.77|0
1643656980000|2022-01-31 19:23:00|331.82|330.22|331.64|330.04|331.82|330.22|331.64|330.04|0
1643656990000|2022-01-31 19:23:10|331.47|329.87|331.99|330.39|331.99|330.39|331.47|329.87|0
1643657000000|2022-01-31 19:23:20|331.82|330.22|331.9|330.3|331.9|330.3|331.82|330.22|0
1643657010000|2022-01-31 19:23:30|331.99|330.39|331.99|330.39|331.99|330.39|331.99|330.39|0
1643657020000|2022-01-31 19:23:40|331.82|330.22|331.82|330.22|331.82|330.22|331.82|330.22|0
1643657030000|2022-01-31 19:23:50|331.99|330.39|332.17|330.57|332.17|330.57|331.9|330.3|0
1643657040000|2022-01-31 19:24:00|332.35|330.75|332.35|330.75|332.52|330.92|332.35|330.75|0
1643657050000|2022-01-31 19:24:10|332.7|331.1|333.4|331.8|333.4|331.8|332.7|331.1|0
1643657060000|2022-01-31 19:24:20|333.23|331.63|332.87|331.27|333.23|331.63|332.87|331.27|0
1643657070000|2022-01-31 19:24:30|332.7|331.1|333.05|331.45|333.05|331.45|332.61|331.01|0
1643657080000|2022-01-31 19:24:40|332.87|331.27|332.87|331.27|332.87|331.27|332.87|331.27|0
1643657090000|2022-01-31 19:24:50|332.7|331.1|332.52|330.92|332.7|331.1|332.52|330.92|0
1643657100000|2022-01-31 19:25:00|332.34|330.74|331.64|330.04|332.34|330.74|331.29|329.69|0
1643657110000|2022-01-31 19:25:10|331.72|330.12|331.99|330.39|331.99|330.39|331.72|330.12|0
1643657120000|2022-01-31 19:25:20|332.17|330.57|331.82|330.22|332.17|330.57|331.82|330.22|0
1643657130000|2022-01-31 19:25:30|332.08|330.48|332.87|331.27|332.87|331.27|332.08|330.48|0
1643657140000|2022-01-31 19:25:40|332.78|331.18|332.34|330.74|332.78|331.18|332.34|330.74|0
1643657150000|2022-01-31 19:25:50|332.17|330.57|331.82|330.22|332.17|330.57|331.55|329.95|0
1643657160000|2022-01-31 19:26:00|331.99|330.39|331.82|330.22|331.99|330.39|331.82|330.22|0
1643657170000|2022-01-31 19:26:10|332.52|330.92|333.05|331.45|333.05|331.45|332.52|330.92|0
1643657180000|2022-01-31 19:26:20|332.87|331.27|332.87|331.27|332.87|331.27|332.87|331.27|0
1643657190000|2022-01-31 19:26:30|333.22|331.62|332.7|331.1|333.22|331.62|332.7|331.1|0
1643657200000|2022-01-31 19:26:40|332.52|330.92|332.34|330.74|332.52|330.92|332.34|330.74|0
1643657210000|2022-01-31 19:26:50|332.7|331.1|332.87|331.27|332.87|331.27|332.7|331.1|0
1643657220000|2022-01-31 19:27:00|333.05|331.45|332.6|331|333.05|331.45|332.52|330.92|0
1643657230000|2022-01-31 19:27:10|332.52|330.92|332.96|331.36|332.96|331.36|332.52|330.92|0
1643657240000|2022-01-31 19:27:20|332.87|331.27|332.87|331.27|332.87|331.27|332.87|331.27|0
1643657250000|2022-01-31 19:27:30|332.7|331.1|332.87|331.27|332.87|331.27|332.7|331.1|0
1643657260000|2022-01-31 19:27:40|332.69|331.09|332.52|330.92|332.87|331.27|332.52|330.92|0
1643657270000|2022-01-31 19:27:50|332.17|330.57|332.17|330.57|332.25|330.65|332.17|330.57|0
1643657280000|2022-01-31 19:28:00|332.34|330.74|331.99|330.39|332.52|330.92|331.99|330.39|0
1643657290000|2022-01-31 19:28:10|332.17|330.57|332.34|330.74|332.34|330.74|332.17|330.57|0
1643657300000|2022-01-31 19:28:20|332.52|330.92|332.87|331.27|332.87|331.27|332.52|330.92|0
1643657320000|2022-01-31 19:28:40|333.05|331.45|332.87|331.27|333.05|331.45|332.87|331.27|0
1643657330000|2022-01-31 19:28:50|332.52|330.92|332.87|331.27|332.87|331.27|332.52|330.92|0
1643657340000|2022-01-31 19:29:00|332.95|331.35|333.05|331.45|333.22|331.62|332.95|331.35|0
1643657350000|2022-01-31 19:29:10|333.13|331.53|333.22|331.62|333.22|331.62|333.13|331.53|0
1643657360000|2022-01-31 19:29:20|333.4|331.8|333.22|331.62|333.4|331.8|333.22|331.62|0
1643657370000|2022-01-31 19:29:30|333.4|331.8|333.75|332.15|333.75|332.15|333.4|331.8|0
1643657380000|2022-01-31 19:29:40|333.4|331.8|333.58|331.98|333.58|331.98|333.4|331.8|0
1643657390000|2022-01-31 19:29:50|333.93|332.33|333.75|332.15|333.93|332.33|333.58|331.98|0
1643657400000|2022-01-31 19:30:00|333.57|331.97|333.57|331.97|333.57|331.97|333.57|331.97|0
1643657410000|2022-01-31 19:30:10|333.75|332.15|333.4|331.8|333.75|332.15|333.05|331.45|0
1643657420000|2022-01-31 19:30:20|333.57|331.97|333.75|332.15|333.93|332.33|333.57|331.97|0
1643657430000|2022-01-31 19:30:30|333.66|332.06|333.57|331.97|333.75|332.15|333.57|331.97|0
1643657440000|2022-01-31 19:30:40|333.75|332.15|333.75|332.15|333.75|332.15|333.57|331.97|0
1643657450000|2022-01-31 19:30:50|333.66|332.06|333.75|332.15|333.75|332.15|333.57|331.97|0
1643657460000|2022-01-31 19:31:00|333.57|331.97|333.57|331.97|333.75|332.15|333.4|331.8|0
1643657480000|2022-01-31 19:31:20|333.4|331.8|333.22|331.62|333.4|331.8|333.22|331.62|0
1643657490000|2022-01-31 19:31:30|333.4|331.8|333.66|332.06|333.66|332.06|333.4|331.8|0
1643657500000|2022-01-31 19:31:40|333.75|332.15|333.4|331.8|333.93|332.33|333.4|331.8|0
1643657510000|2022-01-31 19:31:50|333.22|331.62|333.22|331.62|333.22|331.62|333.22|331.62|0
1643657520000|2022-01-31 19:32:00|332.87|331.27|332.87|331.27|332.87|331.27|332.69|331.09|0
1643657530000|2022-01-31 19:32:10|332.52|330.92|332.87|331.27|332.87|331.27|332.52|330.92|0
1643657540000|2022-01-31 19:32:20|332.69|331.09|332.34|330.74|332.69|331.09|332.34|330.74|0
1643657550000|2022-01-31 19:32:30|332.16|330.56|332.16|330.56|332.16|330.56|331.99|330.39|0
1643657560000|2022-01-31 19:32:40|332.34|330.74|332.51|330.91|332.51|330.91|332.34|330.74|0
1643657570000|2022-01-31 19:32:50|332.87|331.27|333.04|331.44|333.04|331.44|332.87|331.27|0
1643657580000|2022-01-31 19:33:00|332.87|331.27|332.51|330.91|332.87|331.27|332.51|330.91|0
1643657590000|2022-01-31 19:33:10|332.69|331.09|332.78|331.18|332.78|331.18|332.51|330.91|0
1643657600000|2022-01-31 19:33:20|332.87|331.27|332.69|331.09|332.87|331.27|332.69|331.09|0
1643657610000|2022-01-31 19:33:30|332.51|330.91|332.34|330.74|332.69|331.09|332.34|330.74|0
1643657620000|2022-01-31 19:33:40|332.51|330.91|332.51|330.91|332.51|330.91|332.51|330.91|0
1643657630000|2022-01-31 19:33:50|332.69|331.09|332.51|330.91|332.69|331.09|332.51|330.91|0
1643657640000|2022-01-31 19:34:00|332.34|330.74|332.16|330.56|332.34|330.74|332.16|330.56|0
1643657650000|2022-01-31 19:34:10|331.98|330.38|331.98|330.38|331.98|330.38|331.63|330.03|0
1643657660000|2022-01-31 19:34:20|332.51|330.91|332.69|331.09|332.69|331.09|332.34|330.74|0
1643657670000|2022-01-31 19:34:30|332.51|330.91|333.04|331.44|333.04|331.44|332.51|330.91|0
1643657680000|2022-01-31 19:34:40|332.87|331.27|333.04|331.44|333.04|331.44|332.87|331.27|0
1643657690000|2022-01-31 19:34:50|333.22|331.62|333.22|331.62|333.22|331.62|333.04|331.44|0
1643657700000|2022-01-31 19:35:00|333.39|331.79|333.39|331.79|333.39|331.79|333.22|331.62|0
1643657710000|2022-01-31 19:35:10|333.57|331.97|333.39|331.79|333.57|331.97|333.39|331.79|0
1643657720000|2022-01-31 19:35:20|333.57|331.97|333.75|332.15|333.92|332.32|333.57|331.97|0
1643657730000|2022-01-31 19:35:30|333.57|331.97|333.92|332.32|333.92|332.32|333.57|331.97|0
1643657740000|2022-01-31 19:35:40|333.75|332.15|333.83|332.23|333.83|332.23|333.75|332.15|0
1643657750000|2022-01-31 19:35:50|333.75|332.15|333.22|331.62|333.75|332.15|333.22|331.62|0
1643657760000|2022-01-31 19:36:00|332.95|331.35|333.04|331.44|333.22|331.62|332.95|331.35|0
1643657770000|2022-01-31 19:36:10|332.86|331.26|333.04|331.44|333.04|331.44|332.86|331.26|0
1643657780000|2022-01-31 19:36:20|333.22|331.62|333.04|331.44|333.22|331.62|333.04|331.44|0
1643657790000|2022-01-31 19:36:30|332.86|331.26|332.86|331.26|333.22|331.62|332.86|331.26|0
1643657800000|2022-01-31 19:36:40|332.69|331.09|332.86|331.26|332.86|331.26|332.51|330.91|0
1643657810000|2022-01-31 19:36:50|332.69|331.09|332.69|331.09|332.86|331.26|332.69|331.09|0
1643657820000|2022-01-31 19:37:00|332.86|331.26|332.51|330.91|332.86|331.26|332.51|330.91|0
1643657830000|2022-01-31 19:37:10|332.69|331.09|332.86|331.26|332.86|331.26|332.69|331.09|0
1643657840000|2022-01-31 19:37:20|333.04|331.44|333.04|331.44|333.04|331.44|333.04|331.44|0
1643657850000|2022-01-31 19:37:30|333.22|331.62|333.04|331.44|333.57|331.97|333.04|331.44|0
1643657860000|2022-01-31 19:37:40|332.86|331.26|333.04|331.44|333.22|331.62|332.86|331.26|0
1643657870000|2022-01-31 19:37:50|333.22|331.62|333.22|331.62|333.22|331.62|333.04|331.44|0
1643657880000|2022-01-31 19:38:00|333.04|331.44|332.33|330.73|333.04|331.44|332.33|330.73|0
1643657890000|2022-01-31 19:38:10|332.51|330.91|332.59|330.99|332.69|331.09|332.51|330.91|0
1643657900000|2022-01-31 19:38:20|332.33|330.73|332.16|330.56|332.33|330.73|332.16|330.56|0
1643657910000|2022-01-31 19:38:30|332.33|330.73|332.33|330.73|332.51|330.91|332.33|330.73|0
1643657920000|2022-01-31 19:38:40|332.51|330.91|332.51|330.91|332.51|330.91|331.98|330.38|0
1643657930000|2022-01-31 19:38:50|332.69|331.09|332.69|331.09|332.86|331.26|332.69|331.09|0
1643657940000|2022-01-31 19:39:00|332.86|331.26|332.69|331.09|332.86|331.26|332.69|331.09|0
1643657950000|2022-01-31 19:39:10|332.77|331.17|332.59|330.99|332.77|331.17|332.59|330.99|0
1643657960000|2022-01-31 19:39:20|332.51|330.91|332.77|331.17|332.77|331.17|332.42|330.82|0
1643657970000|2022-01-31 19:39:30|332.69|331.09|332.69|331.09|332.86|331.26|332.69|331.09|0
1643657980000|2022-01-31 19:39:40|332.33|330.73|332.51|330.91|332.51|330.91|332.33|330.73|0
1643657990000|2022-01-31 19:39:50|332.33|330.73|332.51|330.91|332.51|330.91|332.33|330.73|0
1643658000000|2022-01-31 19:40:00|332.86|331.26|333.04|331.44|333.04|331.44|332.86|331.26|0
1643658010000|2022-01-31 19:40:10|332.86|331.26|332.86|331.26|333.04|331.44|332.86|331.26|0
1643658020000|2022-01-31 19:40:20|332.68|331.08|332.68|331.08|332.86|331.26|332.68|331.08|0
1643658030000|2022-01-31 19:40:30|332.86|331.26|332.86|331.26|332.86|331.26|332.68|331.08|0
1643658040000|2022-01-31 19:40:40|333.04|331.44|333.04|331.44|333.04|331.44|332.86|331.26|0
1643658050000|2022-01-31 19:40:50|333.21|331.61|332.86|331.26|333.21|331.61|332.86|331.26|0
1643658060000|2022-01-31 19:41:00|333.04|331.44|332.68|331.08|333.04|331.44|332.51|330.91|0
1643658070000|2022-01-31 19:41:10|332.51|330.91|332.33|330.73|332.51|330.91|332.16|330.56|0
1643658080000|2022-01-31 19:41:20|332.42|330.82|332.33|330.73|332.51|330.91|332.33|330.73|0
1643658090000|2022-01-31 19:41:30|332.15|330.55|332.24|330.64|332.24|330.64|332.15|330.55|0
1643658100000|2022-01-31 19:41:40|332.33|330.73|332.15|330.55|332.33|330.73|332.15|330.55|0
1643658110000|2022-01-31 19:41:50|331.98|330.38|332.33|330.73|332.33|330.73|331.98|330.38|0
1643658120000|2022-01-31 19:42:00|332.51|330.91|332.86|331.26|332.86|331.26|332.51|330.91|0
1643658130000|2022-01-31 19:42:10|332.68|331.08|332.68|331.08|332.68|331.08|332.51|330.91|0
1643658140000|2022-01-31 19:42:20|332.51|330.91|332.51|330.91|332.68|331.08|332.51|330.91|0
1643658150000|2022-01-31 19:42:30|332.68|331.08|332.86|331.26|332.86|331.26|332.68|331.08|0
1643658160000|2022-01-31 19:42:40|332.68|331.08|332.68|331.08|332.68|331.08|332.68|331.08|0
1643658170000|2022-01-31 19:42:50|332.86|331.26|332.86|331.26|332.86|331.26|332.68|331.08|0
1643658180000|2022-01-31 19:43:00|333.03|331.43|333.21|331.61|333.21|331.61|333.03|331.43|0
1643658190000|2022-01-31 19:43:10|333.39|331.79|333.03|331.43|333.39|331.79|333.03|331.43|0
1643658200000|2022-01-31 19:43:20|332.86|331.26|332.68|331.08|332.86|331.26|332.68|331.08|0
1643658210000|2022-01-31 19:43:30|332.51|330.91|332.68|331.08|332.68|331.08|332.51|330.91|0
1643658220000|2022-01-31 19:43:40|332.59|330.99|332.68|331.08|332.68|331.08|332.59|330.99|0
1643658230000|2022-01-31 19:43:50|332.86|331.26|332.77|331.17|332.86|331.26|332.51|330.91|0
1643658240000|2022-01-31 19:44:00|332.68|331.08|332.68|331.08|332.68|331.08|332.51|330.91|0
1643658250000|2022-01-31 19:44:10|332.77|331.17|333.39|331.79|333.39|331.79|332.77|331.17|0
1643658260000|2022-01-31 19:44:20|333.21|331.61|333.21|331.61|333.21|331.61|333.21|331.61|0
1643658270000|2022-01-31 19:44:30|333.03|331.43|333.03|331.43|333.03|331.43|332.86|331.26|0
1643658280000|2022-01-31 19:44:40|332.86|331.26|333.03|331.43|333.03|331.43|332.86|331.26|0
1643658290000|2022-01-31 19:44:50|333.21|331.61|333.21|331.61|333.29|331.69|333.03|331.43|0
1643658300000|2022-01-31 19:45:00|333.39|331.79|333.39|331.79|333.39|331.79|333.39|331.79|0
1643658310000|2022-01-31 19:45:10|333.03|331.43|332.86|331.26|333.21|331.61|332.68|331.08|0
1643658320000|2022-01-31 19:45:20|332.94|331.34|333.56|331.96|333.56|331.96|332.94|331.34|0
1643658330000|2022-01-31 19:45:30|333.74|332.14|333.74|332.14|333.74|332.14|333.74|332.14|0
1643658340000|2022-01-31 19:45:40|333.56|331.96|333.74|332.14|333.74|332.14|333.56|331.96|0
1643658350000|2022-01-31 19:45:50|333.56|331.96|333.56|331.96|333.56|331.96|333.56|331.96|0
1643658360000|2022-01-31 19:46:00|333.74|332.14|333.74|332.14|333.74|332.14|333.74|332.14|0
1643658370000|2022-01-31 19:46:10|333.56|331.96|333.39|331.79|333.56|331.96|333.39|331.79|0
1643658390000|2022-01-31 19:46:30|333.21|331.61|332.5|330.9|333.21|331.61|332.5|330.9|0
1643658400000|2022-01-31 19:46:40|332.68|331.08|332.68|331.08|332.68|331.08|332.68|331.08|0
1643658410000|2022-01-31 19:46:50|332.86|331.26|332.68|331.08|332.86|331.26|332.68|331.08|0
1643658420000|2022-01-31 19:47:00|332.5|330.9|333.03|331.43|333.03|331.43|332.5|330.9|0
1643658430000|2022-01-31 19:47:10|332.86|331.26|331.97|330.37|332.86|331.26|331.97|330.37|0
1643658440000|2022-01-31 19:47:20|331.88|330.28|331.97|330.37|331.97|330.37|331.8|330.2|0
1643658450000|2022-01-31 19:47:30|331.88|330.28|331.8|330.2|331.88|330.28|331.8|330.2|0
1643658460000|2022-01-31 19:47:40|331.62|330.02|331.27|329.67|331.62|330.02|331.09|329.49|0
1643658470000|2022-01-31 19:47:50|331.09|329.49|330.39|328.79|331.09|329.49|330.39|328.79|0
1643658480000|2022-01-31 19:48:00|330.57|328.97|330.57|328.97|330.74|329.14|330.57|328.97|0
1643658490000|2022-01-31 19:48:10|330.74|329.14|330.74|329.14|330.74|329.14|330.74|329.14|0
1643658500000|2022-01-31 19:48:20|330.92|329.32|330.57|328.97|330.92|329.32|330.57|328.97|0
1643658510000|2022-01-31 19:48:30|330.74|329.14|330.74|329.14|330.74|329.14|330.57|328.97|0
1643658520000|2022-01-31 19:48:40|330.57|328.97|330.74|329.14|330.74|329.14|330.57|328.97|0
1643658540000|2022-01-31 19:49:00|330.92|329.32|331.09|329.49|331.09|329.49|330.74|329.14|0
1643658550000|2022-01-31 19:49:10|331.18|329.58|331.27|329.67|331.27|329.67|331.09|329.49|0
1643658560000|2022-01-31 19:49:20|331.62|330.02|331.62|330.02|331.7|330.1|331.62|330.02|0
1643658570000|2022-01-31 19:49:30|331.44|329.84|331.27|329.67|331.44|329.84|331.27|329.67|0
1643658580000|2022-01-31 19:49:40|331.44|329.84|331.44|329.84|331.62|330.02|331.44|329.84|0
1643658590000|2022-01-31 19:49:50|331.62|330.02|331.27|329.67|331.62|330.02|331.27|329.67|0
1643658600000|2022-01-31 19:50:00|331.44|329.84|331.8|330.2|331.8|330.2|331.44|329.84|0
1643658610000|2022-01-31 19:50:10|332.32|330.72|332.32|330.72|332.32|330.72|332.15|330.55|0
1643658620000|2022-01-31 19:50:20|332.15|330.55|332.23|330.63|332.32|330.72|332.15|330.55|0
1643658630000|2022-01-31 19:50:30|332.32|330.72|332.15|330.55|332.32|330.72|332.15|330.55|0
1643658640000|2022-01-31 19:50:40|331.97|330.37|331.62|330.02|331.97|330.37|331.62|330.02|0
1643658650000|2022-01-31 19:50:50|331.44|329.84|331.62|330.02|331.62|330.02|331.44|329.84|0
1643658660000|2022-01-31 19:51:00|331.09|329.49|330.92|329.32|331.27|329.67|330.92|329.32|0
1643658670000|2022-01-31 19:51:10|330.74|329.14|331.27|329.67|331.27|329.67|330.74|329.14|0
1643658680000|2022-01-31 19:51:20|331.35|329.75|331.62|330.02|331.62|330.02|331.35|329.75|0
1643658690000|2022-01-31 19:51:30|331.79|330.19|332.15|330.55|332.15|330.55|331.79|330.19|0
1643658700000|2022-01-31 19:51:40|331.97|330.37|331.7|330.1|331.97|330.37|331.7|330.1|0
1643658710000|2022-01-31 19:51:50|331.62|330.02|331.79|330.19|331.79|330.19|331.44|329.84|0
1643658720000|2022-01-31 19:52:00|331.97|330.37|331.97|330.37|331.97|330.37|331.79|330.19|0
1643658730000|2022-01-31 19:52:10|331.79|330.19|331.79|330.19|331.97|330.37|331.79|330.19|0
1643658740000|2022-01-31 19:52:20|331.44|329.84|331.27|329.67|331.53|329.93|331.09|329.49|0
1643658750000|2022-01-31 19:52:30|330.91|329.31|330.91|329.31|330.91|329.31|330.74|329.14|0
1643658760000|2022-01-31 19:52:40|331.09|329.49|331.27|329.67|331.27|329.67|331.09|329.49|0
1643658770000|2022-01-31 19:52:50|331.09|329.49|331.27|329.67|331.27|329.67|331.09|329.49|0
1643658780000|2022-01-31 19:53:00|331.44|329.84|331.27|329.67|331.44|329.84|331.09|329.49|0
1643658790000|2022-01-31 19:53:10|331.09|329.49|330.21|328.61|331.09|329.49|330.21|328.61|0
1643658800000|2022-01-31 19:53:20|330.39|328.79|329.86|328.26|330.39|328.79|329.86|328.26|0
1643658810000|2022-01-31 19:53:30|330.21|328.61|330.21|328.61|330.29|328.69|330.21|328.61|0
1643658820000|2022-01-31 19:53:40|330.03|328.43|330.03|328.43|330.03|328.43|330.03|328.43|0
1643658830000|2022-01-31 19:53:50|330.12|328.52|330.21|328.61|330.21|328.61|330.12|328.52|0
1643658840000|2022-01-31 19:54:00|330.39|328.79|330.91|329.31|330.91|329.31|330.39|328.79|0
1643658850000|2022-01-31 19:54:10|331.26|329.66|331.09|329.49|331.26|329.66|330.91|329.31|0
1643658860000|2022-01-31 19:54:20|330.91|329.31|330.74|329.14|330.91|329.31|330.74|329.14|0
1643658870000|2022-01-31 19:54:30|330.56|328.96|330.03|328.43|330.56|328.96|330.03|328.43|0
1643658880000|2022-01-31 19:54:40|330.21|328.61|330.56|328.96|330.56|328.96|330.21|328.61|0
1643658890000|2022-01-31 19:54:50|330.38|328.78|330.56|328.96|330.56|328.96|330.38|328.78|0
1643658900000|2022-01-31 19:55:00|330.74|329.14|330.74|329.14|330.74|329.14|330.74|329.14|0
1643658910000|2022-01-31 19:55:10|330.82|329.22|330.91|329.31|330.91|329.31|330.82|329.22|0
1643658920000|2022-01-31 19:55:20|331.09|329.49|330.91|329.31|331.26|329.66|330.91|329.31|0
1643658930000|2022-01-31 19:55:30|331.09|329.49|331.09|329.49|331.09|329.49|331.09|329.49|0
1643658940000|2022-01-31 19:55:40|330.91|329.31|330.91|329.31|331.09|329.49|330.91|329.31|0
1643658950000|2022-01-31 19:55:50|331.09|329.49|331.09|329.49|331.09|329.49|330.91|329.31|0
1643658960000|2022-01-31 19:56:00|331.44|329.84|331.79|330.19|331.79|330.19|331.44|329.84|0
1643658970000|2022-01-31 19:56:10|331.97|330.37|331.61|330.01|331.97|330.37|331.61|330.01|0
1643658980000|2022-01-31 19:56:20|331.97|330.37|331.97|330.37|332.14|330.54|331.97|330.37|0
1643658990000|2022-01-31 19:56:30|332.14|330.54|332.05|330.45|332.14|330.54|331.97|330.37|0
1643659000000|2022-01-31 19:56:40|331.97|330.37|331.79|330.19|332.14|330.54|331.79|330.19|0
1643659010000|2022-01-31 19:56:50|331.97|330.37|331.79|330.19|331.97|330.37|331.79|330.19|0
1643659020000|2022-01-31 19:57:00|331.97|330.37|332.14|330.54|332.14|330.54|331.97|330.37|0
1643659030000|2022-01-31 19:57:10|332.32|330.72|332.85|331.25|332.85|331.25|332.14|330.54|0
1643659040000|2022-01-31 19:57:20|332.67|331.07|332.49|330.89|332.85|331.25|332.49|330.89|0
1643659050000|2022-01-31 19:57:30|332.67|331.07|332.67|331.07|332.67|331.07|332.67|331.07|0
1643659060000|2022-01-31 19:57:40|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1643659070000|2022-01-31 19:57:50|333.2|331.6|332.85|331.25|333.2|331.6|332.85|331.25|0
1643659080000|2022-01-31 19:58:00|332.67|331.07|332.67|331.07|332.67|331.07|332.49|330.89|0
1643659090000|2022-01-31 19:58:10|332.49|330.89|332.67|331.07|332.67|331.07|332.49|330.89|0
1643659100000|2022-01-31 19:58:20|332.75|331.15|331.61|330.01|332.85|331.25|331.61|330.01|0
1643659110000|2022-01-31 19:58:30|331.79|330.19|331.96|330.36|332.14|330.54|331.79|330.19|0
1643659120000|2022-01-31 19:58:40|331.79|330.19|331.44|329.84|331.79|330.19|331.44|329.84|0
1643659130000|2022-01-31 19:58:50|331.61|330.01|331.79|330.19|331.79|330.19|331.61|330.01|0
1643659140000|2022-01-31 19:59:00|332.14|330.54|332.14|330.54|332.14|330.54|331.96|330.36|0
1643659150000|2022-01-31 19:59:10|331.96|330.36|331.79|330.19|331.96|330.36|331.79|330.19|0
1643659160000|2022-01-31 19:59:20|331.96|330.36|332.14|330.54|332.14|330.54|331.96|330.36|0
1643659170000|2022-01-31 19:59:30|331.96|330.36|331.79|330.19|331.96|330.36|331.61|330.01|0
1643659180000|2022-01-31 19:59:40|331.87|330.27|331.96|330.36|331.96|330.36|331.61|330.01|0
1643659190000|2022-01-31 19:59:50|331.79|330.19|331.79|330.19|331.96|330.36|331.79|330.19|0
1643659200000|2022-01-31 20:00:00|331.7|330.1|331.96|330.36|332.14|330.54|331.52|329.92|0
1643659210000|2022-01-31 20:00:10|331.61|330.01|331.96|330.36|331.96|330.36|331.61|330.01|0
1643659220000|2022-01-31 20:00:20|331.79|330.19|331.96|330.36|331.96|330.36|331.79|330.19|0
1643659230000|2022-01-31 20:00:30|332.14|330.54|332.14|330.54|332.32|330.72|332.14|330.54|0
1643659240000|2022-01-31 20:00:40|332.32|330.72|332.84|331.24|332.84|331.24|332.32|330.72|0
1643659250000|2022-01-31 20:00:50|333.02|331.42|332.84|331.24|333.02|331.42|332.84|331.24|0
1643659260000|2022-01-31 20:01:00|333.2|331.6|332.67|331.07|333.2|331.6|332.32|330.72|0
1643659270000|2022-01-31 20:01:10|332.49|330.89|332.32|330.72|332.49|330.89|332.32|330.72|0
1643659280000|2022-01-31 20:01:20|332.49|330.89|332.84|331.24|333.02|331.42|332.49|330.89|0
1643659290000|2022-01-31 20:01:30|332.67|331.07|332.31|330.71|332.67|331.07|332.31|330.71|0
1643659300000|2022-01-31 20:01:40|332.14|330.54|332.49|330.89|332.49|330.89|332.14|330.54|0
1643659310000|2022-01-31 20:01:50|332.67|331.07|332.31|330.71|332.67|331.07|332.14|330.54|0
1643659320000|2022-01-31 20:02:00|332.49|330.89|332.49|330.89|332.75|331.15|332.49|330.89|0
1643659330000|2022-01-31 20:02:10|332.31|330.71|332.14|330.54|332.31|330.71|332.14|330.54|0
1643659340000|2022-01-31 20:02:20|331.79|330.19|331.96|330.36|331.96|330.36|331.79|330.19|0
1643659350000|2022-01-31 20:02:30|331.79|330.19|331.08|329.48|331.79|330.19|331.08|329.48|0
1643659360000|2022-01-31 20:02:40|330.91|329.31|331.52|329.92|331.52|329.92|330.91|329.31|0
1643659370000|2022-01-31 20:02:50|331.61|330.01|331.61|330.01|331.87|330.27|331.61|330.01|0
1643659380000|2022-01-31 20:03:00|331.79|330.19|331.79|330.19|331.96|330.36|331.79|330.19|0
1643659390000|2022-01-31 20:03:10|331.43|329.83|331.43|329.83|331.43|329.83|331.26|329.66|0
1643659400000|2022-01-31 20:03:20|331.61|330.01|331.78|330.18|331.78|330.18|331.61|330.01|0
1643659410000|2022-01-31 20:03:30|331.96|330.36|331.78|330.18|332.14|330.54|331.78|330.18|0
1643659420000|2022-01-31 20:03:40|332.14|330.54|331.96|330.36|332.14|330.54|331.96|330.36|0
1643659430000|2022-01-31 20:03:50|331.78|330.18|332.14|330.54|332.14|330.54|331.78|330.18|0
1643659440000|2022-01-31 20:04:00|332.31|330.71|332.14|330.54|332.31|330.71|332.14|330.54|0
1643659450000|2022-01-31 20:04:10|332.67|331.07|332.67|331.07|332.67|331.07|332.67|331.07|0
1643659460000|2022-01-31 20:04:20|332.66|331.06|332.31|330.71|332.66|331.06|332.31|330.71|0
1643659470000|2022-01-31 20:04:30|332.49|330.89|332.31|330.71|332.49|330.89|332.31|330.71|0
1643659480000|2022-01-31 20:04:40|332.49|330.89|332.66|331.06|332.66|331.06|332.49|330.89|0
1643659490000|2022-01-31 20:04:50|332.49|330.89|332.31|330.71|332.49|330.89|332.14|330.54|0
1643659500000|2022-01-31 20:05:00|332.14|330.54|332.14|330.54|332.14|330.54|331.96|330.36|0
1643659510000|2022-01-31 20:05:10|332.31|330.71|332.31|330.71|332.31|330.71|332.14|330.54|0
1643659520000|2022-01-31 20:05:20|332.49|330.89|332.66|331.06|332.66|331.06|332.49|330.89|0
1643659530000|2022-01-31 20:05:30|332.49|330.89|332.84|331.24|332.84|331.24|332.49|330.89|0
1643659540000|2022-01-31 20:05:40|332.57|330.97|332.31|330.71|332.66|331.06|332.31|330.71|0
1643659550000|2022-01-31 20:05:50|332.14|330.54|332.14|330.54|332.14|330.54|331.96|330.36|0
1643659560000|2022-01-31 20:06:00|332.13|330.53|332.13|330.53|332.13|330.53|331.96|330.36|0
1643659570000|2022-01-31 20:06:10|331.78|330.18|331.25|329.65|331.78|330.18|331.25|329.65|0
1643659580000|2022-01-31 20:06:20|331.43|329.83|331.78|330.18|331.78|330.18|331.25|329.65|0
1643659590000|2022-01-31 20:06:30|331.61|330.01|331.43|329.83|331.61|330.01|331.43|329.83|0
1643659600000|2022-01-31 20:06:40|331.61|330.01|331.43|329.83|331.78|330.18|331.43|329.83|0
1643659610000|2022-01-31 20:06:50|331.08|329.48|331.25|329.65|331.25|329.65|331.08|329.48|0
1643659620000|2022-01-31 20:07:00|331.08|329.48|330.73|329.13|331.25|329.65|330.73|329.13|0
1643659630000|2022-01-31 20:07:10|330.37|328.77|330.55|328.95|330.55|328.95|330.28|328.68|0
1643659640000|2022-01-31 20:07:20|331.08|329.48|330.73|329.13|331.08|329.48|330.73|329.13|0
1643659650000|2022-01-31 20:07:30|330.9|329.3|330.81|329.21|330.9|329.3|330.81|329.21|0
1643659660000|2022-01-31 20:07:40|330.55|328.95|329.85|328.25|330.55|328.95|329.85|328.25|0
1643659670000|2022-01-31 20:07:50|330.02|328.42|330.28|328.68|330.37|328.77|330.02|328.42|0
1643659680000|2022-01-31 20:08:00|330.2|328.6|330.02|328.42|330.2|328.6|329.85|328.25|0
1643659690000|2022-01-31 20:08:10|330.2|328.6|329.67|328.07|330.2|328.6|329.67|328.07|0
1643659700000|2022-01-31 20:08:20|328.97|327.37|328.27|326.67|328.97|327.37|328.27|326.67|0
1643659710000|2022-01-31 20:08:30|327.74|326.14|327.92|326.32|327.92|326.32|327.74|326.14|0
1643659720000|2022-01-31 20:08:40|328.27|326.67|327.57|325.97|328.27|326.67|327.57|325.97|0
1643659730000|2022-01-31 20:08:50|327.74|326.14|328.09|326.49|328.09|326.49|327.74|326.14|0
1643659740000|2022-01-31 20:09:00|328.27|326.67|328.09|326.49|328.27|326.67|328.09|326.49|0
1643659750000|2022-01-31 20:09:10|328.27|326.67|327.39|325.79|328.27|326.67|327.39|325.79|0
1643659760000|2022-01-31 20:09:20|327.04|325.44|327.04|325.44|327.04|325.44|326.34|324.74|0
1643659770000|2022-01-31 20:09:30|326.69|325.09|326.87|325.27|326.87|325.27|326.69|325.09|0
1643659780000|2022-01-31 20:09:40|327.04|325.44|326.69|325.09|327.22|325.62|326.69|325.09|0
1643659790000|2022-01-31 20:09:50|325.99|324.39|325.64|324.04|325.99|324.39|325.64|324.04|0
1643659800000|2022-01-31 20:10:00|326.17|324.57|326.69|325.09|326.69|325.09|326.17|324.57|0
1643659810000|2022-01-31 20:10:10|327.04|325.44|326.6|325|327.04|325.44|326.6|325|0
1643659820000|2022-01-31 20:10:20|326.52|324.92|326.52|324.92|326.52|324.92|326.25|324.65|0
1643659830000|2022-01-31 20:10:30|326.69|325.09|326.17|324.57|326.69|325.09|326.17|324.57|0
1643659840000|2022-01-31 20:10:40|326.34|324.74|324.95|323.35|326.34|324.74|324.95|323.35|0
1643659850000|2022-01-31 20:10:50|325.12|323.52|324.42|322.82|325.12|323.52|324.42|322.82|0
1643659860000|2022-01-31 20:11:00|324.16|322.56|323.55|321.95|324.16|322.56|323.55|321.95|0
1643659870000|2022-01-31 20:11:10|323.73|322.13|324.42|322.82|324.42|322.82|323.73|322.13|0
1643659880000|2022-01-31 20:11:20|324.25|322.65|324.6|323|324.6|323|324.25|322.65|0
1643659890000|2022-01-31 20:11:30|324.42|322.82|324.42|322.82|324.6|323|324.42|322.82|0
1643659900000|2022-01-31 20:11:40|324.6|323|324.6|323|324.77|323.17|324.6|323|0
1643659910000|2022-01-31 20:11:50|324.42|322.82|323.9|322.3|324.42|322.82|323.9|322.3|0
1643659920000|2022-01-31 20:12:00|324.25|322.65|323.2|321.6|324.25|322.65|323.2|321.6|0
1643659930000|2022-01-31 20:12:10|323.03|321.43|322.33|320.73|323.03|321.43|322.33|320.73|0
1643659940000|2022-01-31 20:12:20|322.68|321.08|322.33|320.73|322.68|321.08|322.33|320.73|0
1643659950000|2022-01-31 20:12:30|321.99|320.39|321.99|320.39|321.99|320.39|321.81|320.21|0
1643659960000|2022-01-31 20:12:40|321.12|319.52|321.12|319.52|321.29|319.69|320.95|319.35|0
1643659970000|2022-01-31 20:12:50|321.64|320.04|321.81|320.21|321.81|320.21|321.47|319.87|0
1643659980000|2022-01-31 20:13:00|322.68|321.08|321.64|320.04|322.68|321.08|321.47|319.87|0
1643659990000|2022-01-31 20:13:10|321.47|319.87|321.29|319.69|321.81|320.21|321.29|319.69|0
1643660000000|2022-01-31 20:13:20|321.47|319.87|321.29|319.69|321.47|319.87|321.29|319.69|0
1643660010000|2022-01-31 20:13:30|320.95|319.35|319.82|318.22|320.95|319.35|319.56|317.96|0
1643660020000|2022-01-31 20:13:40|319.56|317.96|319.91|318.31|319.91|318.31|319.56|317.96|0
1643660030000|2022-01-31 20:13:50|320.25|318.65|320.42|318.82|320.77|319.17|320.25|318.65|0
1643660040000|2022-01-31 20:14:00|320.6|319|320.85|319.25|320.85|319.25|320.6|319|0
1643660050000|2022-01-31 20:14:10|320.6|319|320.42|318.82|320.77|319.17|320.42|318.82|0
1643660060000|2022-01-31 20:14:20|320.25|318.65|318.43|316.83|320.42|318.82|318.43|316.83|0
1643660070000|2022-01-31 20:14:30|318.69|317.09|317.49|315.89|318.69|317.09|317.49|315.89|0
1643660080000|2022-01-31 20:14:40|318.18|316.58|318.18|316.58|318.52|316.92|318.18|316.58|0
1643660090000|2022-01-31 20:14:50|318.35|316.75|318.52|316.92|318.52|316.92|318.35|316.75|0
1643660100000|2022-01-31 20:15:00|318.69|317.09|318.18|316.58|318.69|317.09|318|316.4|0
1643660110000|2022-01-31 20:15:10|318.35|316.75|319.3|317.7|319.3|317.7|318.35|316.75|0
1643660120000|2022-01-31 20:15:20|319.56|317.96|319.64|318.04|319.9|318.3|319.56|317.96|0
1643660130000|2022-01-31 20:15:30|320.08|318.48|320.08|318.48|320.08|318.48|319.9|318.3|0
1643660140000|2022-01-31 20:15:40|320.25|318.65|321.12|319.52|321.12|319.52|320.25|318.65|0
1643660150000|2022-01-31 20:15:50|321.29|319.69|320.08|318.48|321.29|319.69|320.08|318.48|0
1643660160000|2022-01-31 20:16:00|319.9|318.3|320.08|318.48|320.25|318.65|319.9|318.3|0
1643660170000|2022-01-31 20:16:10|319.56|317.96|318.87|317.27|319.56|317.96|318.87|317.27|0
1643660180000|2022-01-31 20:16:20|319.38|317.78|319.9|318.3|319.9|318.3|319.38|317.78|0
1643660190000|2022-01-31 20:16:30|319.81|318.21|319.56|317.96|319.9|318.3|319.56|317.96|0
1643660200000|2022-01-31 20:16:40|319.73|318.13|318.87|317.27|319.9|318.3|318.87|317.27|0
1643660210000|2022-01-31 20:16:50|318.95|317.35|319.04|317.44|319.21|317.61|318.95|317.35|0
1643660220000|2022-01-31 20:17:00|318.69|317.09|318.17|316.57|318.87|317.27|318.17|316.57|0
1643660230000|2022-01-31 20:17:10|317.66|316.06|318.52|316.92|318.52|316.92|317.66|316.06|0
1643660240000|2022-01-31 20:17:20|317.14|315.54|316.97|315.37|317.31|315.71|316.97|315.37|0
1643660250000|2022-01-31 20:17:30|316.62|315.02|316.79|315.19|316.97|315.37|316.62|315.02|0
1643660260000|2022-01-31 20:17:40|317.83|316.23|318|316.4|318|316.4|317.48|315.88|0
1643660270000|2022-01-31 20:17:50|318.52|316.92|318.35|316.75|318.52|316.92|318.17|316.57|0
1643660280000|2022-01-31 20:18:00|318.08|316.48|317.22|315.62|318.08|316.48|317.22|315.62|0
1643660290000|2022-01-31 20:18:10|317.39|315.79|317.66|316.06|317.66|316.06|317.39|315.79|0
1643660300000|2022-01-31 20:18:20|317.83|316.23|317.83|316.23|317.83|316.23|317.74|316.14|0
1643660310000|2022-01-31 20:18:30|318|316.4|317.66|316.06|318|316.4|317.66|316.06|0
1643660320000|2022-01-31 20:18:40|317.48|315.88|315.76|314.16|317.48|315.88|315.59|313.99|0
1643660330000|2022-01-31 20:18:50|316.1|314.5|316.79|315.19|316.79|315.19|316.1|314.5|0
1643660340000|2022-01-31 20:19:00|317.14|315.54|316.1|314.5|317.14|315.54|316.1|314.5|0
1643660350000|2022-01-31 20:19:10|315.93|314.33|315.67|314.07|315.93|314.33|315.59|313.99|0
1643660360000|2022-01-31 20:19:20|315.76|314.16|316.19|314.59|316.19|314.59|315.42|313.82|0
1643660370000|2022-01-31 20:19:30|316.1|314.5|316.1|314.5|316.1|314.5|315.93|314.33|0
1643660380000|2022-01-31 20:19:40|315.93|314.33|316.45|314.85|316.45|314.85|315.93|314.33|0
1643660390000|2022-01-31 20:19:50|317.14|315.54|317.14|315.54|317.14|315.54|317.14|315.54|0
1643660400000|2022-01-31 20:20:00|316.79|315.19|318.69|317.09|318.69|317.09|316.79|315.19|0
1643660410000|2022-01-31 20:20:10|318.86|317.26|319.04|317.44|319.04|317.44|318.86|317.26|0
1643660420000|2022-01-31 20:20:20|319.21|317.61|319.81|318.21|319.9|318.3|319.04|317.44|0
1643660430000|2022-01-31 20:20:30|319.12|317.52|319.38|317.78|319.38|317.78|318.86|317.26|0
1643660440000|2022-01-31 20:20:40|319.55|317.95|319.21|317.61|319.55|317.95|319.21|317.61|0
1643660450000|2022-01-31 20:20:50|319.38|317.78|318.6|317|319.38|317.78|318.52|316.92|0
1643660460000|2022-01-31 20:21:00|319.21|317.61|319.38|317.78|319.55|317.95|319.21|317.61|0
1643660470000|2022-01-31 20:21:10|319.21|317.61|319.73|318.13|319.73|318.13|319.21|317.61|0
1643660480000|2022-01-31 20:21:20|319.64|318.04|319.73|318.13|319.73|318.13|319.64|318.04|0
1643660490000|2022-01-31 20:21:30|319.55|317.95|319.21|317.61|319.73|318.13|319.21|317.61|0
1643660500000|2022-01-31 20:21:40|319.03|317.43|319.38|317.78|319.55|317.95|318.86|317.26|0
1643660510000|2022-01-31 20:21:50|319.55|317.95|320.94|319.34|320.94|319.34|319.55|317.95|0
1643660520000|2022-01-31 20:22:00|321.28|319.68|321.81|320.21|321.81|320.21|321.28|319.68|0
1643660530000|2022-01-31 20:22:10|319.43|317.83|319.6|318|319.6|318|319.43|317.83|0
1643660540000|2022-01-31 20:22:20|320.03|318.43|320.82|319.22|320.82|319.22|320.03|318.43|0
1643660550000|2022-01-31 20:22:30|320.99|319.39|321.51|319.91|321.51|319.91|320.99|319.39|0
1643660560000|2022-01-31 20:22:40|321.86|320.26|321.86|320.26|322.21|320.61|321.86|320.26|0
1643660570000|2022-01-31 20:22:50|322.21|320.61|323.78|322.18|323.78|322.18|322.21|320.61|0
1643660580000|2022-01-31 20:23:00|324.13|322.53|324.13|322.53|324.13|322.53|323.95|322.35|0
1643660590000|2022-01-31 20:23:10|325|323.4|325.52|323.92|325.52|323.92|325|323.4|0
1643660600000|2022-01-31 20:23:20|326.4|324.8|325|323.4|326.4|324.8|325|323.4|0
1643660610000|2022-01-31 20:23:30|325.35|323.75|325.08|323.48|325.35|323.75|325.08|323.48|0
1643660620000|2022-01-31 20:23:40|325.17|323.57|325.17|323.57|325.35|323.75|325.17|323.57|0
1643660630000|2022-01-31 20:23:50|325.35|323.75|326.05|324.45|326.05|324.45|325.35|323.75|0
1643660640000|2022-01-31 20:24:00|326.22|324.62|325.7|324.1|326.22|324.62|325.7|324.1|0
1643660650000|2022-01-31 20:24:10|325.52|323.92|325.87|324.27|325.87|324.27|325.52|323.92|0
1643660660000|2022-01-31 20:24:20|325.96|324.36|325.17|323.57|325.96|324.36|325.17|323.57|0
1643660670000|2022-01-31 20:24:30|325|323.4|325.17|323.57|325.17|323.57|324.82|323.22|0
1643660680000|2022-01-31 20:24:40|325.35|323.75|325.17|323.57|325.35|323.75|325.17|323.57|0
1643660690000|2022-01-31 20:24:50|325|323.4|325.35|323.75|325.35|323.75|325|323.4|0
1643660700000|2022-01-31 20:25:00|325.17|323.57|326.05|324.45|326.05|324.45|325.17|323.57|0
1643660710000|2022-01-31 20:25:10|326.57|324.97|327.27|325.67|327.27|325.67|326.57|324.97|0
1643660720000|2022-01-31 20:25:20|326.92|325.32|327.1|325.5|327.1|325.5|326.92|325.32|0
1643660730000|2022-01-31 20:25:30|326.75|325.15|326.75|325.15|326.75|325.15|326.57|324.97|0
1643660740000|2022-01-31 20:25:40|326.57|324.97|327.35|325.75|327.35|325.75|326.57|324.97|0
1643660750000|2022-01-31 20:25:50|327.1|325.5|326.92|325.32|327.1|325.5|326.92|325.32|0
1643660760000|2022-01-31 20:26:00|327.18|325.58|326.57|324.97|327.8|326.2|326.57|324.97|0
1643660770000|2022-01-31 20:26:10|326.74|325.14|326.57|324.97|326.74|325.14|326.57|324.97|0
1643660780000|2022-01-31 20:26:20|326.22|324.62|324.82|323.22|326.22|324.62|324.82|323.22|0
1643660790000|2022-01-31 20:26:30|325|323.4|325.35|323.75|325.35|323.75|325|323.4|0
1643660800000|2022-01-31 20:26:40|325.17|323.57|324.82|323.22|325.35|323.75|324.82|323.22|0
1643660810000|2022-01-31 20:26:50|325|323.4|326.04|324.44|326.04|324.44|325|323.4|0
1643660820000|2022-01-31 20:27:00|325.69|324.09|325.87|324.27|325.87|324.27|325.52|323.92|0
1643660830000|2022-01-31 20:27:10|325.6|324|325.17|323.57|325.6|324|325|323.4|0
1643660840000|2022-01-31 20:27:20|325|323.4|324.47|322.87|325.17|323.57|324.47|322.87|0
1643660850000|2022-01-31 20:27:30|323.95|322.35|324.3|322.7|324.3|322.7|323.95|322.35|0
1643660860000|2022-01-31 20:27:40|324.47|322.87|323.95|322.35|324.47|322.87|323.95|322.35|0
1643660870000|2022-01-31 20:27:50|324.12|322.52|323.34|321.74|324.12|322.52|323.34|321.74|0
1643660880000|2022-01-31 20:28:00|324.3|322.7|324.82|323.22|325.34|323.74|324.3|322.7|0
1643660890000|2022-01-31 20:28:10|325|323.4|325|323.4|325.52|323.92|325|323.4|0
1643660900000|2022-01-31 20:28:20|325.34|323.74|325.52|323.92|325.52|323.92|325.34|323.74|0
1643660910000|2022-01-31 20:28:30|325.69|324.09|325.52|323.92|326.39|324.79|325.52|323.92|0
1643660920000|2022-01-31 20:28:40|325.17|323.57|325.69|324.09|325.69|324.09|325.17|323.57|0
1643660930000|2022-01-31 20:28:50|325.25|323.65|325.52|323.92|325.52|323.92|325.17|323.57|0
1643660940000|2022-01-31 20:29:00|325.34|323.74|325.52|323.92|325.52|323.92|325.34|323.74|0
1643660950000|2022-01-31 20:29:10|325.17|323.57|325.17|323.57|325.17|323.57|325.17|323.57|0
1643660960000|2022-01-31 20:29:20|324.47|322.87|324.65|323.05|324.65|323.05|324.3|322.7|0
1643660970000|2022-01-31 20:29:30|324.99|323.39|325.87|324.27|325.87|324.27|324.99|323.39|0
1643660980000|2022-01-31 20:29:40|325.34|323.74|324.99|323.39|325.34|323.74|324.99|323.39|0
1643660990000|2022-01-31 20:29:50|325.34|323.74|325.08|323.48|325.34|323.74|325.08|323.48|0
1643661000000|2022-01-31 20:30:00|325.25|323.65|322.73|321.13|325.25|323.65|322.73|321.13|0
1643661010000|2022-01-31 20:30:10|322.03|320.43|322.9|321.3|322.9|321.3|322.03|320.43|0
1643661020000|2022-01-31 20:30:20|323.77|322.17|323.95|322.35|324.12|322.52|323.6|322|0
1643661030000|2022-01-31 20:30:30|323.42|321.82|323.77|322.17|323.77|322.17|323.42|321.82|0
1643661040000|2022-01-31 20:30:40|323.95|322.35|324.82|323.22|324.82|323.22|323.95|322.35|0
1643661050000|2022-01-31 20:30:50|325.17|323.57|324.64|323.04|325.17|323.57|324.47|322.87|0
1643661060000|2022-01-31 20:31:00|324.12|322.52|323.77|322.17|324.12|322.52|323.6|322|0
1643661070000|2022-01-31 20:31:10|324.29|322.69|324.29|322.69|324.29|322.69|324.12|322.52|0
1643661080000|2022-01-31 20:31:20|324.99|323.39|325.08|323.48|325.17|323.57|324.99|323.39|0
1643661090000|2022-01-31 20:31:30|324.82|323.22|324.82|323.22|324.99|323.39|324.82|323.22|0
1643661100000|2022-01-31 20:31:40|324.64|323.04|326.74|325.14|327.27|325.67|324.64|323.04|0
1643661110000|2022-01-31 20:31:50|326.04|324.44|325.52|323.92|326.04|324.44|324.99|323.39|0
1643661120000|2022-01-31 20:32:00|325.34|323.74|326.57|324.97|326.57|324.97|325.34|323.74|0
1643661130000|2022-01-31 20:32:10|326.22|324.62|327.27|325.67|327.27|325.67|326.22|324.62|0
1643661140000|2022-01-31 20:32:20|327.44|325.84|327.97|326.37|327.97|326.37|327.44|325.84|0
1643661150000|2022-01-31 20:32:30|327.44|325.84|329.9|328.3|329.9|328.3|327.44|325.84|0
1643661160000|2022-01-31 20:32:40|330.42|328.82|330.07|328.47|330.42|328.82|330.07|328.47|0
1643661170000|2022-01-31 20:32:50|330.25|328.65|330.33|328.73|330.33|328.73|330.07|328.47|0
1643661180000|2022-01-31 20:33:00|330.78|329.18|331.83|330.23|331.83|330.23|330.78|329.18|0
1643661190000|2022-01-31 20:33:10|331.48|329.88|331.66|330.06|331.66|330.06|331.48|329.88|0
1643661200000|2022-01-31 20:33:20|331.83|330.23|331.66|330.06|331.83|330.23|331.48|329.88|0
1643661210000|2022-01-31 20:33:30|331.3|329.7|331.3|329.7|331.3|329.7|331.21|329.61|0
1643661220000|2022-01-31 20:33:40|331.83|330.23|332.36|330.76|332.54|330.94|331.83|330.23|0
1643661230000|2022-01-31 20:33:50|332.54|330.94|332.19|330.59|332.71|331.11|332.19|330.59|0
1643661240000|2022-01-31 20:34:00|332.36|330.76|333.77|332.17|333.77|332.17|332.36|330.76|0
1643661250000|2022-01-31 20:34:10|333.95|332.35|333.77|332.17|333.95|332.35|333.77|332.17|0
1643661260000|2022-01-31 20:34:20|333.6|332|333.77|332.17|333.77|332.17|333.51|331.91|0
1643661270000|2022-01-31 20:34:30|333.42|331.82|333.24|331.64|333.51|331.91|333.24|331.64|0
1643661280000|2022-01-31 20:34:40|332.89|331.29|333.24|331.64|333.24|331.64|332.89|331.29|0
1643661290000|2022-01-31 20:34:50|333.51|331.91|333.77|332.17|333.77|332.17|333.51|331.91|0
1643661300000|2022-01-31 20:35:00|333.42|331.82|333.77|332.17|333.77|332.17|333.42|331.82|0
1643661310000|2022-01-31 20:35:10|333.42|331.82|333.77|332.17|333.77|332.17|333.42|331.82|0
1643661320000|2022-01-31 20:35:20|333.95|332.35|334.3|332.7|334.3|332.7|333.95|332.35|0
1643661330000|2022-01-31 20:35:30|333.77|332.17|333.95|332.35|333.95|332.35|333.24|331.64|0
1643661340000|2022-01-31 20:35:40|334.13|332.53|333.95|332.35|334.13|332.53|333.95|332.35|0
1643661350000|2022-01-31 20:35:50|333.77|332.17|333.95|332.35|334.13|332.53|333.6|332|0
1643661360000|2022-01-31 20:36:00|334.13|332.53|333.95|332.35|334.3|332.7|333.95|332.35|0
1643661370000|2022-01-31 20:36:10|333.77|332.17|333.42|331.82|333.77|332.17|333.42|331.82|0
1643661380000|2022-01-31 20:36:20|332.89|331.29|333.24|331.64|333.24|331.64|332.89|331.29|0
1643661390000|2022-01-31 20:36:30|333.42|331.82|333.77|332.17|333.77|332.17|333.42|331.82|0
1643661400000|2022-01-31 20:36:40|333.6|332|333.6|332|333.6|332|333.24|331.64|0
1643661410000|2022-01-31 20:36:50|333.42|331.82|333.77|332.17|333.95|332.35|333.42|331.82|0
1643661420000|2022-01-31 20:37:00|333.6|332|333.07|331.47|333.95|332.35|332.97|331.37|0
1643661430000|2022-01-31 20:37:10|332.89|331.29|332.71|331.11|332.89|331.29|332.71|331.11|0
1643661440000|2022-01-31 20:37:20|333.06|331.46|333.42|331.82|333.42|331.82|333.06|331.46|0
1643661450000|2022-01-31 20:37:30|333.24|331.64|333.06|331.46|333.24|331.64|333.06|331.46|0
1643661460000|2022-01-31 20:37:40|333.24|331.64|333.24|331.64|333.5|331.9|333.24|331.64|0
1643661470000|2022-01-31 20:37:50|333.06|331.46|331.65|330.05|333.06|331.46|331.65|330.05|0
1643661480000|2022-01-31 20:38:00|333.14|331.54|331.74|330.14|334.02|332.42|331.74|330.14|0
1643661490000|2022-01-31 20:38:10|331.21|329.61|331.12|329.52|331.38|329.78|330.51|328.91|0
1643661500000|2022-01-31 20:38:20|331.03|329.43|331.23|329.63|332.09|330.49|331.03|329.43|0
1643661510000|2022-01-31 20:38:30|330.52|328.92|330.88|329.28|330.88|329.28|330.52|328.92|0
1643661520000|2022-01-31 20:38:40|330.52|328.92|330.7|329.1|331.05|329.45|330.52|328.92|0
1643661530000|2022-01-31 20:38:50|330.61|329.01|331.23|329.63|331.23|329.63|330.61|329.01|0
1643661540000|2022-01-31 20:39:00|331.93|330.33|332.11|330.51|332.19|330.59|331.93|330.33|0
1643661550000|2022-01-31 20:39:10|332.28|330.68|331.93|330.33|332.28|330.68|331.76|330.16|0
1643661560000|2022-01-31 20:39:20|331.58|329.98|331.4|329.8|331.76|330.16|331.4|329.8|0
1643661570000|2022-01-31 20:39:30|331.05|329.45|330|328.4|331.05|329.45|330|328.4|0
1643661580000|2022-01-31 20:39:40|330.08|328.48|331.49|329.89|331.49|329.89|330.08|328.48|0
1643661590000|2022-01-31 20:39:50|331.58|329.98|331.58|329.98|331.66|330.06|331.4|329.8|0
1643661600000|2022-01-31 20:40:00|331.4|329.8|332.11|330.51|332.11|330.51|331.23|329.63|0
1643661610000|2022-01-31 20:40:10|331.93|330.33|331.4|329.8|331.93|330.33|331.4|329.8|0
1643661620000|2022-01-31 20:40:20|330.87|329.27|330.17|328.57|331.14|329.54|330.17|328.57|0
1643661630000|2022-01-31 20:40:30|330.52|328.92|330.35|328.75|330.52|328.92|330.26|328.66|0
1643661640000|2022-01-31 20:40:40|329.82|328.22|330.17|328.57|330.17|328.57|329.82|328.22|0
1643661650000|2022-01-31 20:40:50|330|328.4|329.82|328.22|330|328.4|329.64|328.04|0
1643661660000|2022-01-31 20:41:00|330|328.4|330|328.4|330|328.4|329.82|328.22|0
1643661670000|2022-01-31 20:41:10|330.87|329.27|331.05|329.45|331.23|329.63|330.7|329.1|0
1643661680000|2022-01-31 20:41:20|331.23|329.63|331.05|329.45|331.23|329.63|330.7|329.1|0
1643661690000|2022-01-31 20:41:30|331.23|329.63|331.23|329.63|331.23|329.63|331.13|329.53|0
1643661700000|2022-01-31 20:41:40|331.58|329.98|331.66|330.06|331.66|330.06|331.58|329.98|0
1643661710000|2022-01-31 20:41:50|330.87|329.27|331.05|329.45|331.05|329.45|330.87|329.27|0
1643661720000|2022-01-31 20:42:00|331.23|329.63|332.46|330.86|332.46|330.86|331.23|329.63|0
1643661730000|2022-01-31 20:42:10|332.63|331.03|332.11|330.51|333.34|331.74|332.11|330.51|0
1643661740000|2022-01-31 20:42:20|332.28|330.68|332.46|330.86|332.72|331.12|332.28|330.68|0
1643661750000|2022-01-31 20:42:30|332.28|330.68|332.81|331.21|332.81|331.21|332.28|330.68|0
1643661760000|2022-01-31 20:42:40|332.99|331.39|332.72|331.12|332.99|331.39|332.28|330.68|0
1643661770000|2022-01-31 20:42:50|332.63|331.03|332.99|331.39|333.25|331.65|332.63|331.03|0
1643661780000|2022-01-31 20:43:00|332.81|331.21|333.34|331.74|333.34|331.74|332.81|331.21|0
1643661790000|2022-01-31 20:43:10|333.52|331.92|332.81|331.21|333.52|331.92|332.63|331.03|0
1643661800000|2022-01-31 20:43:20|332.46|330.86|331.58|329.98|332.46|330.86|331.58|329.98|0
1643661810000|2022-01-31 20:43:30|331.75|330.15|332.63|331.03|332.63|331.03|331.75|330.15|0
1643661820000|2022-01-31 20:43:40|332.46|330.86|333.16|331.56|333.16|331.56|332.46|330.86|0
1643661830000|2022-01-31 20:43:50|332.99|331.39|332.99|331.39|332.99|331.39|332.99|331.39|0
1643661840000|2022-01-31 20:44:00|333.16|331.56|332.81|331.21|333.16|331.56|332.81|331.21|0
1643661850000|2022-01-31 20:44:10|332.72|331.12|332.63|331.03|332.72|331.12|332.63|331.03|0
1643661860000|2022-01-31 20:44:20|332.81|331.21|332.1|330.5|332.81|331.21|332.1|330.5|0
1643661870000|2022-01-31 20:44:30|332.63|331.03|333.34|331.74|333.34|331.74|332.63|331.03|0
1643661880000|2022-01-31 20:44:40|332.81|331.21|332.28|330.68|332.81|331.21|332.28|330.68|0
1643661890000|2022-01-31 20:44:50|331.93|330.33|332.1|330.5|332.19|330.59|331.75|330.15|0
1643661900000|2022-01-31 20:45:00|332.63|331.03|331.84|330.24|332.63|331.03|331.84|330.24|0
1643661910000|2022-01-31 20:45:10|331.22|329.62|331.4|329.8|331.4|329.8|331.22|329.62|0
1643661920000|2022-01-31 20:45:20|332.63|331.03|332.89|331.29|332.89|331.29|332.54|330.94|0
1643661930000|2022-01-31 20:45:30|332.63|331.03|333.16|331.56|333.16|331.56|332.63|331.03|0
1643661940000|2022-01-31 20:45:40|333.87|332.27|333.34|331.74|333.87|332.27|333.34|331.74|0
1643661950000|2022-01-31 20:45:50|332.81|331.21|332.63|331.03|332.98|331.38|332.63|331.03|0
1643661960000|2022-01-31 20:46:00|333.16|331.56|334.04|332.44|334.04|332.44|333.16|331.56|0
1643661970000|2022-01-31 20:46:10|333.34|331.74|333.51|331.91|333.87|332.27|333.16|331.56|0
1643661980000|2022-01-31 20:46:20|332.98|331.38|332.45|330.85|332.98|331.38|332.1|330.5|0
1643661990000|2022-01-31 20:46:30|332.28|330.68|332.28|330.68|332.45|330.85|332.28|330.68|0
1643662000000|2022-01-31 20:46:40|332.63|331.03|332.45|330.85|332.63|331.03|332.28|330.68|0
1643662010000|2022-01-31 20:46:50|332.71|331.11|333.51|331.91|333.87|332.27|332.71|331.11|0
1643662020000|2022-01-31 20:47:00|333.69|332.09|334.39|332.79|334.4|332.8|333.69|332.09|0
1643662030000|2022-01-31 20:47:10|333.86|332.26|334.04|332.44|334.04|332.44|333.51|331.91|0
1643662040000|2022-01-31 20:47:20|334.22|332.62|334.48|332.88|334.57|332.97|334.22|332.62|0
1643662050000|2022-01-31 20:47:30|334.75|333.15|334.66|333.06|334.75|333.15|334.66|333.06|0
1643662060000|2022-01-31 20:47:40|335.1|333.5|335.28|333.68|335.46|333.86|334.92|333.32|0
1643662070000|2022-01-31 20:47:50|335.1|333.5|335.36|333.76|335.36|333.76|334.92|333.32|0
1643662080000|2022-01-31 20:48:00|335.63|334.03|335.46|333.86|335.63|334.03|335.46|333.86|0
1643662090000|2022-01-31 20:48:10|335.28|333.68|335.28|333.68|335.28|333.68|335.28|333.68|0
1643662100000|2022-01-31 20:48:20|335.1|333.5|335.1|333.5|335.1|333.5|335.1|333.5|0
1643662110000|2022-01-31 20:48:30|335.28|333.68|335.99|334.39|335.99|334.39|335.28|333.68|0
1643662120000|2022-01-31 20:48:40|336.16|334.56|335.63|334.03|336.16|334.56|335.63|334.03|0
1643662130000|2022-01-31 20:48:50|335.81|334.21|336.34|334.74|336.34|334.74|335.81|334.21|0
1643662140000|2022-01-31 20:49:00|336.16|334.56|336.69|335.09|336.69|335.09|336.16|334.56|0
1643662150000|2022-01-31 20:49:10|336.87|335.27|336.87|335.27|336.87|335.27|336.87|335.27|0
1643662160000|2022-01-31 20:49:20|337.05|335.45|337.4|335.8|337.4|335.8|337.05|335.45|0
1643662170000|2022-01-31 20:49:30|337.58|335.98|337.4|335.8|337.58|335.98|337.4|335.8|0
1643662180000|2022-01-31 20:49:40|337.23|335.63|337.23|335.63|337.23|335.63|337.23|335.63|0
1643662190000|2022-01-31 20:49:50|337.4|335.8|338.11|336.51|338.11|336.51|337.4|335.8|0
1643662200000|2022-01-31 20:50:00|337.94|336.34|340.43|338.83|340.43|338.83|337.94|336.34|0
1643662210000|2022-01-31 20:50:10|341.14|339.54|341.32|339.72|341.32|339.72|340.96|339.36|0
1643662220000|2022-01-31 20:50:20|340.78|339.18|341.5|339.9|341.5|339.9|340.78|339.18|0
1643662230000|2022-01-31 20:50:30|341.67|340.07|343.64|342.04|343.64|342.04|341.67|340.07|0
1643662240000|2022-01-31 20:50:40|342.75|341.15|342.39|340.79|342.75|341.15|342.21|340.61|0
1643662250000|2022-01-31 20:50:50|342.21|340.61|343.01|341.41|343.01|341.41|342.21|340.61|0
1643662260000|2022-01-31 20:51:00|343.1|341.5|341.14|339.54|343.1|341.5|341.14|339.54|0
1643662270000|2022-01-31 20:51:10|341.32|339.72|340.78|339.18|341.32|339.72|340.6|339|0
1643662280000|2022-01-31 20:51:20|341.14|339.54|341.67|340.07|342.21|340.61|341.05|339.45|0
1643662290000|2022-01-31 20:51:30|341.58|339.98|340.6|339|341.58|339.98|340.6|339|0
1643662300000|2022-01-31 20:51:40|340.87|339.27|341.67|340.07|342.03|340.43|340.87|339.27|0
1643662310000|2022-01-31 20:51:50|341.85|340.25|342.21|340.61|342.21|340.61|341.85|340.25|0
1643662320000|2022-01-31 20:52:00|341.85|340.25|341.32|339.72|341.85|340.25|340.78|339.18|0
1643662330000|2022-01-31 20:52:10|340.78|339.18|341.49|339.89|341.49|339.89|340.78|339.18|0
1643662340000|2022-01-31 20:52:20|341.67|340.07|342.39|340.79|342.39|340.79|341.67|340.07|0
1643662350000|2022-01-31 20:52:30|342.57|340.97|341.85|340.25|342.57|340.97|341.85|340.25|0
1643662360000|2022-01-31 20:52:40|342.03|340.43|342.74|341.14|342.74|341.14|342.03|340.43|0
1643662370000|2022-01-31 20:52:50|342.56|340.96|342.39|340.79|342.56|340.96|341.67|340.07|0
1643662380000|2022-01-31 20:53:00|342.56|340.96|342.39|340.79|342.56|340.96|342.39|340.79|0
1643662390000|2022-01-31 20:53:10|342.56|340.96|342.39|340.79|342.92|341.32|342.39|340.79|0
1643662400000|2022-01-31 20:53:20|342.21|340.61|342.56|340.96|342.56|340.96|342.21|340.61|0
1643662410000|2022-01-31 20:53:30|342.92|341.32|343.37|341.77|343.37|341.77|342.92|341.32|0
1643662420000|2022-01-31 20:53:40|343.28|341.68|343.28|341.68|343.28|341.68|343.1|341.5|0
1643662430000|2022-01-31 20:53:50|343.1|341.5|342.92|341.32|343.1|341.5|342.74|341.14|0
1643662440000|2022-01-31 20:54:00|343.1|341.5|342.56|340.96|343.1|341.5|342.56|340.96|0
1643662450000|2022-01-31 20:54:10|342.39|340.79|342.39|340.79|342.56|340.96|342.39|340.79|0
1643662460000|2022-01-31 20:54:20|342.56|340.96|342.38|340.78|342.56|340.96|342.38|340.78|0
1643662470000|2022-01-31 20:54:30|342.21|340.61|342.21|340.61|342.21|340.61|342.21|340.61|0
1643662480000|2022-01-31 20:54:40|342.38|340.78|345.07|343.47|345.07|343.47|342.38|340.78|0
1643662490000|2022-01-31 20:54:50|345.25|343.65|345.61|344.01|346.5|344.9|345.25|343.65|0
1643662500000|2022-01-31 20:55:00|345.79|344.19|344.44|342.84|345.79|344.19|344.44|342.84|0
1643662510000|2022-01-31 20:55:10|343.64|342.04|343.81|342.21|343.81|342.21|343.28|341.68|0
1643662520000|2022-01-31 20:55:20|344.35|342.75|342.85|341.25|344.53|342.93|342.85|341.25|0
1643662530000|2022-01-31 20:55:30|345.12|343.52|344.41|342.81|345.12|343.52|344.41|342.81|0
1643662540000|2022-01-31 20:55:40|344.05|342.45|343.3|341.7|344.05|342.45|342.62|341.02|0
1643662550000|2022-01-31 20:55:50|344.02|342.42|345.27|343.67|345.35|343.75|344.02|342.42|0
1643662560000|2022-01-31 20:56:00|344.55|342.95|344.73|343.13|345.27|343.67|344.37|342.77|0
1643662570000|2022-01-31 20:56:10|345.09|343.49|344.28|342.68|345.09|343.49|343.66|342.06|0
1643662580000|2022-01-31 20:56:20|345.45|343.85|345.63|344.03|345.63|344.03|345.45|343.85|0
1643662590000|2022-01-31 20:56:30|345.27|343.67|345.63|344.03|345.98|344.38|345.27|343.67|0
1643662600000|2022-01-31 20:56:40|345.8|344.2|345.8|344.2|346.34|344.74|345.63|344.03|0
1643662610000|2022-01-31 20:56:50|346.16|344.56|346.34|344.74|346.34|344.74|346.16|344.56|0
1643662620000|2022-01-31 20:57:00|346.52|344.92|347.06|345.46|347.06|345.46|346.52|344.92|0
1643662630000|2022-01-31 20:57:10|346.88|345.28|346.88|345.28|347.24|345.64|346.88|345.28|0
1643662640000|2022-01-31 20:57:20|347.06|345.46|347.6|346|347.6|346|347.06|345.46|0
1643662650000|2022-01-31 20:57:30|347.95|346.35|347.42|345.82|348.13|346.53|347.42|345.82|0
1643662660000|2022-01-31 20:57:40|347.77|346.17|347.77|346.17|348.13|346.53|347.77|346.17|0
1643662670000|2022-01-31 20:57:50|346.88|345.28|347.77|346.17|347.77|346.17|346.88|345.28|0
1643662680000|2022-01-31 20:58:00|346.7|345.1|347.06|345.46|347.42|345.82|346.7|345.1|0
1643662690000|2022-01-31 20:58:10|347.95|346.35|347.59|345.99|347.95|346.35|347.24|345.64|0
1643662700000|2022-01-31 20:58:20|347.42|345.82|348.13|346.53|348.13|346.53|347.42|345.82|0
1643662710000|2022-01-31 20:58:30|347.95|346.35|347.59|345.99|347.95|346.35|347.14|345.54|0
1643662720000|2022-01-31 20:58:40|347.06|345.46|347.59|345.99|347.59|345.99|346.88|345.28|0
1643662730000|2022-01-31 20:58:50|347.24|345.64|346.16|344.56|347.24|345.64|346.16|344.56|0
1643662740000|2022-01-31 20:59:00|347.06|345.46|347.41|345.81|347.59|345.99|346.7|345.1|0
1643662750000|2022-01-31 20:59:10|347.06|345.46|346.88|345.28|347.95|346.35|346.88|345.28|0
1643662760000|2022-01-31 20:59:20|346.7|345.1|346.16|344.56|347.06|345.46|346.16|344.56|0
1643662770000|2022-01-31 20:59:30|346.34|344.74|344.98|343.38|346.34|344.74|344.98|343.38|0
1643662780000|2022-01-31 20:59:40|345.52|343.92|347.59|345.99|347.77|346.17|345.52|343.92|0
1643662790000|2022-01-31 20:59:50|346.88|345.28|345.35|343.75|346.88|345.28|345.35|343.75|0
1643662800000|2022-01-31 21:00:00|343.48|341.88|343.03|341.43|343.48|341.88|343.03|341.43|0
1643662810000|2022-01-31 21:00:10|343.3|341.7|342.41|340.81|343.48|341.88|342.41|340.81|0
1643662820000|2022-01-31 21:00:20|342.59|340.99|342.41|340.81|342.59|340.99|342.41|340.81|0
1643662830000|2022-01-31 21:00:30|341.34|339.74|341.52|339.92|341.87|340.27|341.34|339.74|0
1643662840000|2022-01-31 21:00:40|341.7|340.1|341.34|339.74|341.96|340.36|341.34|339.74|0
1643662860000|2022-01-31 21:01:00|341.87|340.27|342.41|340.81|342.41|340.81|341.87|340.27|0
1643662870000|2022-01-31 21:01:10|342.94|341.34|342.23|340.63|342.94|341.34|342.23|340.63|0
1643662880000|2022-01-31 21:01:20|341.52|339.92|340.27|338.67|341.52|339.92|340.27|338.67|0
1643662890000|2022-01-31 21:01:30|340.1|338.5|340.1|338.5|340.63|339.03|340.1|338.5|0
1643662900000|2022-01-31 21:01:40|339.74|338.14|339.56|337.96|339.74|338.14|339.56|337.96|0
1643662910000|2022-01-31 21:01:50|339.74|338.14|339.56|337.96|339.74|338.14|339.56|337.96|0
1643662920000|2022-01-31 21:02:00|339.21|337.61|339.21|337.61|339.39|337.79|339.03|337.43|0
1643662930000|2022-01-31 21:02:10|339.03|337.43|339.03|337.43|339.21|337.61|339.03|337.43|0
1643662940000|2022-01-31 21:02:20|339.39|337.79|338.85|337.25|339.39|337.79|338.85|337.25|0
1643662950000|2022-01-31 21:02:30|338.68|337.08|339.21|337.61|339.21|337.61|338.68|337.08|0
1643662960000|2022-01-31 21:02:40|339.03|337.43|338.5|336.9|339.03|337.43|338.5|336.9|0
1643662970000|2022-01-31 21:02:50|338.58|336.98|338.68|337.08|338.85|337.25|338.5|336.9|0
1643662980000|2022-01-31 21:03:00|338.32|336.72|338.32|336.72|338.5|336.9|338.32|336.72|0
1643662990000|2022-01-31 21:03:10|338.14|336.54|338.32|336.72|338.5|336.9|337.97|336.37|0
1643663000000|2022-01-31 21:03:20|338.41|336.81|337.79|336.19|338.41|336.81|337.79|336.19|0
1643663010000|2022-01-31 21:03:30|337.97|336.37|337.87|336.27|338.14|336.54|337.87|336.27|0
1643663020000|2022-01-31 21:03:40|337.97|336.37|337.87|336.27|338.14|336.54|337.87|336.27|0
1643663030000|2022-01-31 21:03:50|338.14|336.54|338.14|336.54|338.14|336.54|337.97|336.37|0
1643663040000|2022-01-31 21:04:00|337.97|336.37|338.14|336.54|338.14|336.54|337.97|336.37|0
1643663050000|2022-01-31 21:04:10|337.97|336.37|338.14|336.54|338.32|336.72|337.97|336.37|0
1643663060000|2022-01-31 21:04:20|337.97|336.37|337.97|336.37|337.97|336.37|337.97|336.37|0
1643663070000|2022-01-31 21:04:30|338.14|336.54|337.43|335.83|338.32|336.72|337.43|335.83|0
1643663080000|2022-01-31 21:04:40|337.26|335.66|337.97|336.37|337.97|336.37|337.26|335.66|0
1643663090000|2022-01-31 21:04:50|338.23|336.63|338.67|337.07|338.67|337.07|338.23|336.63|0
1643663100000|2022-01-31 21:05:00|338.5|336.9|339.56|337.96|339.56|337.96|338.32|336.72|0
1643663110000|2022-01-31 21:05:10|339.74|338.14|339.38|337.78|339.74|338.14|339.21|337.61|0
1643663120000|2022-01-31 21:05:20|339.56|337.96|339.21|337.61|339.56|337.96|339.21|337.61|0
1643663130000|2022-01-31 21:05:30|339.38|337.78|339.21|337.61|339.38|337.78|339.11|337.51|0
1643663140000|2022-01-31 21:05:40|339.56|337.96|339.56|337.96|339.91|338.31|339.56|337.96|0
1643663150000|2022-01-31 21:05:50|339.38|337.78|339.56|337.96|339.74|338.14|339.38|337.78|0
1643663160000|2022-01-31 21:06:00|339.91|338.31|340.09|338.49|340.36|338.76|339.91|338.31|0
1643663170000|2022-01-31 21:06:10|339.91|338.31|339.64|338.04|339.91|338.31|339.64|338.04|0
1643663180000|2022-01-31 21:06:20|339.91|338.31|339.38|337.78|339.91|338.31|339.38|337.78|0
1643663190000|2022-01-31 21:06:30|339.74|338.14|339.74|338.14|339.74|338.14|339.74|338.14|0
1643663200000|2022-01-31 21:06:40|339.64|338.04|339.2|337.6|339.64|338.04|339.2|337.6|0
1643663210000|2022-01-31 21:06:50|339.56|337.96|339.56|337.96|339.56|337.96|339.47|337.87|0
1643663220000|2022-01-31 21:07:00|339.47|337.87|339.47|337.87|339.47|337.87|339.47|337.87|0
1643663230000|2022-01-31 21:07:10|339.38|337.78|339.74|338.14|339.74|338.14|339.38|337.78|0
1643663240000|2022-01-31 21:07:20|339.82|338.22|339.82|338.22|339.82|338.22|339.74|338.14|0
1643663250000|2022-01-31 21:07:30|339.74|338.14|339.56|337.96|339.74|338.14|339.38|337.78|0
1643663260000|2022-01-31 21:07:40|339.38|337.78|339.56|337.96|339.74|338.14|339.38|337.78|0
1643663270000|2022-01-31 21:07:50|339.74|338.14|339.56|337.96|339.74|338.14|339.56|337.96|0
1643663280000|2022-01-31 21:08:00|339.74|338.14|339.74|338.14|339.74|338.14|339.74|338.14|0
1643663290000|2022-01-31 21:08:10|339.64|338.04|339.74|338.14|339.74|338.14|339.56|337.96|0
1643663300000|2022-01-31 21:08:20|339.64|338.04|339.56|337.96|339.64|338.04|339.56|337.96|0
1643663310000|2022-01-31 21:08:30|339.64|338.04|339.74|338.14|339.74|338.14|339.64|338.04|0
1643663320000|2022-01-31 21:08:40|339.73|338.13|340.35|338.75|340.35|338.75|339.73|338.13|0
1643663330000|2022-01-31 21:08:50|340.45|338.85|340.62|339.02|340.8|339.2|340.45|338.85|0
1643663340000|2022-01-31 21:09:00|340.45|338.85|340.53|338.93|340.53|338.93|340.27|338.67|0
1643663350000|2022-01-31 21:09:10|340.44|338.84|340.62|339.02|340.71|339.11|340.44|338.84|0
1643663360000|2022-01-31 21:09:20|340.53|338.93|340.8|339.2|340.98|339.38|340.53|338.93|0
1643663370000|2022-01-31 21:09:30|340.44|338.84|340.62|339.02|340.8|339.2|340.44|338.84|0
1643663380000|2022-01-31 21:09:40|340.8|339.2|340.98|339.38|340.98|339.38|340.8|339.2|0
1643663390000|2022-01-31 21:09:50|341.51|339.91|341.33|339.73|341.69|340.09|341.33|339.73|0
1643663400000|2022-01-31 21:10:00|341.51|339.91|341.69|340.09|341.87|340.27|341.51|339.91|0
1643663410000|2022-01-31 21:10:10|341.51|339.91|341.69|340.09|341.69|340.09|341.51|339.91|0
1643663420000|2022-01-31 21:10:20|341.51|339.91|341.51|339.91|341.51|339.91|341.33|339.73|0
1643663430000|2022-01-31 21:10:30|341.33|339.73|341.15|339.55|341.33|339.73|341.15|339.55|0
1643663440000|2022-01-31 21:10:40|341.24|339.64|340.62|339.02|341.24|339.64|340.62|339.02|0
1643663450000|2022-01-31 21:10:50|340.27|338.67|340.44|338.84|340.44|338.84|340|338.4|0
1643663460000|2022-01-31 21:11:00|340.88|339.28|340.44|338.84|340.98|339.38|340.44|338.84|0
1643663470000|2022-01-31 21:11:10|340.62|339.02|340.8|339.2|340.8|339.2|340.62|339.02|0
1643663480000|2022-01-31 21:11:20|340.98|339.38|340.71|339.11|341.15|339.55|340.71|339.11|0
1643663490000|2022-01-31 21:11:30|340.62|339.02|340.98|339.38|341.06|339.46|340.62|339.02|0
1643663500000|2022-01-31 21:11:40|340.88|339.28|340.44|338.84|340.88|339.28|340.44|338.84|0
1643663510000|2022-01-31 21:11:50|340.53|338.93|340.62|339.02|340.71|339.11|340.53|338.93|0
1643663520000|2022-01-31 21:12:00|340.35|338.75|339.73|338.13|340.35|338.75|339.73|338.13|0
1643663530000|2022-01-31 21:12:10|340.17|338.57|339.82|338.22|340.17|338.57|339.82|338.22|0
1643663540000|2022-01-31 21:12:20|339.91|338.31|339.2|337.6|339.91|338.31|339.2|337.6|0
1643663550000|2022-01-31 21:12:30|338.49|336.89|338.31|336.71|338.67|337.07|338.31|336.71|0
1643663560000|2022-01-31 21:12:40|337.96|336.36|337.87|336.27|338.14|336.54|337.87|336.27|0
1643663570000|2022-01-31 21:12:50|337.96|336.36|337.6|336|337.96|336.36|337.6|336|0
1643663580000|2022-01-31 21:13:00|337.69|336.09|337.51|335.91|337.69|336.09|337.51|335.91|0
1643663590000|2022-01-31 21:13:10|337.78|336.18|337.25|335.65|337.78|336.18|337.25|335.65|0
1643663600000|2022-01-31 21:13:20|337.43|335.83|337.07|335.47|337.43|335.83|336.8|335.2|0
1643663610000|2022-01-31 21:13:30|336.72|335.12|336.54|334.94|336.72|335.12|336.54|334.94|0
1643663620000|2022-01-31 21:13:40|336.37|334.77|336.27|334.67|336.45|334.85|336.27|334.67|0
1643663630000|2022-01-31 21:13:50|336.19|334.59|336.54|334.94|336.54|334.94|336.19|334.59|0
1643663640000|2022-01-31 21:14:00|336.37|334.77|336.19|334.59|336.37|334.77|336.19|334.59|0
1643663650000|2022-01-31 21:14:10|336.37|334.77|336.72|335.12|336.72|335.12|336.37|334.77|0
1643663660000|2022-01-31 21:14:20|336.37|334.77|336.37|334.77|336.37|334.77|336.1|334.5|0
1643663670000|2022-01-31 21:14:30|336.45|334.85|337.07|335.47|337.07|335.47|336.45|334.85|0
1643663680000|2022-01-31 21:14:40|336.8|335.2|337.07|335.47|337.07|335.47|336.8|335.2|0
1643663690000|2022-01-31 21:14:50|336.8|335.2|336.72|335.12|336.8|335.2|336.72|335.12|0
1643663720000|2022-01-31 21:15:20|337.27|335.27|337.45|335.45|337.45|335.45|337.27|335.27|0
1643663730000|2022-01-31 21:15:30|337.27|335.27|337.09|335.09|337.27|335.27|337|335|0
1643663740000|2022-01-31 21:15:40|337.18|335.18|337.09|335.09|337.27|335.27|337.09|335.09|0
1643663750000|2022-01-31 21:15:50|337.27|335.27|337.62|335.62|337.62|335.62|337.27|335.27|0
1643663760000|2022-01-31 21:16:00|337.8|335.8|337.98|335.98|337.98|335.98|337.8|335.8|0
1643663770000|2022-01-31 21:16:10|338.16|336.16|338.33|336.33|338.51|336.51|338.16|336.16|0
1643663780000|2022-01-31 21:16:20|338.16|336.16|338.33|336.33|338.42|336.42|338.16|336.16|0
1643663790000|2022-01-31 21:16:30|338.42|336.42|338.42|336.42|338.42|336.42|338.42|336.42|0
1643663800000|2022-01-31 21:16:40|338.24|336.24|338.33|336.33|338.33|336.33|338.24|336.24|0
1643663810000|2022-01-31 21:16:50|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|0
1643663820000|2022-01-31 21:17:00|337.98|335.98|337.45|335.45|338.06|336.06|337.45|335.45|0
1643663830000|2022-01-31 21:17:10|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1643663840000|2022-01-31 21:17:20|337.45|335.45|337.62|335.62|337.62|335.62|337.27|335.27|0
1643663850000|2022-01-31 21:17:30|337.8|335.8|337.62|335.62|337.8|335.8|337.45|335.45|0
1643663860000|2022-01-31 21:17:40|337.71|335.71|337.62|335.62|337.71|335.71|337.62|335.62|0
1643663870000|2022-01-31 21:17:50|337.45|335.45|337.45|335.45|337.8|335.8|337.45|335.45|0
1643663880000|2022-01-31 21:18:00|337.53|335.53|337.45|335.45|337.53|335.53|337.45|335.45|0
1643663890000|2022-01-31 21:18:10|337.53|335.53|337.62|335.62|337.62|335.62|337.45|335.45|0
1643663900000|2022-01-31 21:18:20|337.45|335.45|337.09|335.09|337.45|335.45|337.09|335.09|0
1643663910000|2022-01-31 21:18:30|336.92|334.92|336.92|334.92|336.92|334.92|336.92|334.92|0
1643663920000|2022-01-31 21:18:40|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1643663930000|2022-01-31 21:18:50|337.27|335.27|337.8|335.8|337.8|335.8|337.27|335.27|0
1643663950000|2022-01-31 21:19:10|337.98|335.98|337.98|335.98|338.15|336.15|337.98|335.98|0
1643663960000|2022-01-31 21:19:20|338.33|336.33|338.33|336.33|338.33|336.33|338.15|336.15|0
1643663970000|2022-01-31 21:19:30|338.15|336.15|337.88|335.88|338.15|336.15|337.88|335.88|0
1643663980000|2022-01-31 21:19:40|337.98|335.98|337.88|335.88|337.98|335.98|337.88|335.88|0
1643663990000|2022-01-31 21:19:50|337.98|335.98|337.71|335.71|337.98|335.98|337.71|335.71|0
1643664000000|2022-01-31 21:20:00|337.8|335.8|337.27|335.27|337.8|335.8|337.27|335.27|0
1643664010000|2022-01-31 21:20:10|337.44|335.44|337.09|335.09|337.44|335.44|337.09|335.09|0
1643664020000|2022-01-31 21:20:20|337.35|335.35|337.44|335.44|337.44|335.44|337.35|335.35|0
1643664030000|2022-01-31 21:20:30|337.62|335.62|337.53|335.53|337.62|335.62|337.53|335.53|0
1643664040000|2022-01-31 21:20:40|337.62|335.62|337.27|335.27|337.62|335.62|337.27|335.27|0
1643664050000|2022-01-31 21:20:50|337.44|335.44|337.09|335.09|337.44|335.44|337.09|335.09|0
1643664060000|2022-01-31 21:21:00|337.27|335.27|337.44|335.44|337.44|335.44|337.27|335.27|0
1643664070000|2022-01-31 21:21:10|337.53|335.53|337.97|335.97|337.97|335.97|337.53|335.53|0
1643664080000|2022-01-31 21:21:20|338.15|336.15|337.97|335.97|338.15|336.15|337.97|335.97|0
1643664120000|2022-01-31 21:22:00|338.33|336.33|338.33|336.33|338.33|336.33|338.15|336.15|0
1643664130000|2022-01-31 21:22:10|337.97|335.97|338.33|336.33|338.33|336.33|337.97|335.97|0
1643664140000|2022-01-31 21:22:20|338.15|336.15|338.15|336.15|338.33|336.33|338.15|336.15|0
1643664150000|2022-01-31 21:22:30|337.97|335.97|338.15|336.15|338.15|336.15|337.97|335.97|0
1643664160000|2022-01-31 21:22:40|337.97|335.97|338.15|336.15|338.15|336.15|337.97|335.97|0
1643664170000|2022-01-31 21:22:50|338.33|336.33|338.33|336.33|338.33|336.33|338.24|336.24|0
1643664180000|2022-01-31 21:23:00|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1643664190000|2022-01-31 21:23:10|337.97|335.97|338.15|336.15|338.15|336.15|337.97|335.97|0
1643664220000|2022-01-31 21:23:40|337.8|335.8|337.62|335.62|337.8|335.8|337.62|335.62|0
1643664230000|2022-01-31 21:23:50|337.7|335.7|337.62|335.62|337.8|335.8|337.62|335.62|0
1643664240000|2022-01-31 21:24:00|337.8|335.8|337.62|335.62|337.8|335.8|337.62|335.62|0
1643664260000|2022-01-31 21:24:20|337.8|335.8|337.88|335.88|337.88|335.88|337.8|335.8|0
1643664270000|2022-01-31 21:24:30|337.97|335.97|337.97|335.97|337.97|335.97|337.79|335.79|0
1643664280000|2022-01-31 21:24:40|337.79|335.79|337.62|335.62|337.79|335.79|337.62|335.62|0
1643664290000|2022-01-31 21:24:50|337.79|335.79|337.97|335.97|337.97|335.97|337.79|335.79|0
1643664300000|2022-01-31 21:25:00|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1643664320000|2022-01-31 21:25:20|338.06|336.06|338.15|336.15|338.15|336.15|338.06|336.06|0
1643664330000|2022-01-31 21:25:30|337.97|335.97|337.97|335.97|338.06|336.06|337.97|335.97|0
1643664340000|2022-01-31 21:25:40|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1643664350000|2022-01-31 21:25:50|338.23|336.23|338.23|336.23|338.23|336.23|338.23|336.23|0
1643664360000|2022-01-31 21:26:00|338.32|336.32|338.32|336.32|338.32|336.32|338.23|336.23|0
1643664370000|2022-01-31 21:26:10|338.5|336.5|338.68|336.68|338.68|336.68|338.5|336.5|0
1643664380000|2022-01-31 21:26:20|338.59|336.59|338.5|336.5|338.59|336.59|338.5|336.5|0
1643664390000|2022-01-31 21:26:30|338.41|336.41|338.32|336.32|338.41|336.41|338.32|336.32|0
1643664400000|2022-01-31 21:26:40|338.41|336.41|338.59|336.59|338.59|336.59|338.41|336.41|0
1643664410000|2022-01-31 21:26:50|338.68|336.68|338.68|336.68|338.68|336.68|338.68|336.68|0
1643664420000|2022-01-31 21:27:00|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|0
1643664430000|2022-01-31 21:27:10|338.68|336.68|338.68|336.68|338.68|336.68|338.68|336.68|0
1643664440000|2022-01-31 21:27:20|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|0
1643664450000|2022-01-31 21:27:30|338.5|336.5|338.5|336.5|338.59|336.59|338.5|336.5|0
1643664460000|2022-01-31 21:27:40|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|0
1643664470000|2022-01-31 21:27:50|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|0
1643664480000|2022-01-31 21:28:00|338.59|336.59|338.59|336.59|338.59|336.59|338.5|336.5|0
1643664490000|2022-01-31 21:28:10|338.68|336.68|338.68|336.68|338.68|336.68|338.68|336.68|0
1643664510000|2022-01-31 21:28:30|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|0
1643664520000|2022-01-31 21:28:40|338.32|336.32|337.79|335.79|338.41|336.41|337.79|335.79|0
1643664530000|2022-01-31 21:28:50|337.97|335.97|337.7|335.7|337.97|335.97|337.7|335.7|0
1643664540000|2022-01-31 21:29:00|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1643664560000|2022-01-31 21:29:20|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1643664570000|2022-01-31 21:29:30|338.05|336.05|338.14|336.14|338.14|336.14|338.05|336.05|0
1643664580000|2022-01-31 21:29:40|338.05|336.05|338.14|336.14|338.14|336.14|337.97|335.97|0
1643664590000|2022-01-31 21:29:50|338.05|336.05|338.32|336.32|338.32|336.32|338.05|336.05|0
1643664600000|2022-01-31 21:30:00|338.23|336.23|337.97|335.97|338.32|336.32|337.97|335.97|0
1643664610000|2022-01-31 21:30:10|338.14|336.14|338.14|336.14|338.23|336.23|338.14|336.14|0
1643664620000|2022-01-31 21:30:20|337.97|335.97|338.05|336.05|338.05|336.05|337.97|335.97|0
1643664630000|2022-01-31 21:30:30|337.97|335.97|338.05|336.05|338.05|336.05|337.87|335.87|0
1643664640000|2022-01-31 21:30:40|337.97|335.97|337.97|335.97|338.05|336.05|337.97|335.97|0
1643664650000|2022-01-31 21:30:50|338.14|336.14|337.79|335.79|338.14|336.14|337.79|335.79|0
1643664660000|2022-01-31 21:31:00|337.87|335.87|337.97|335.97|337.97|335.97|337.87|335.87|0
1643664670000|2022-01-31 21:31:10|338.05|336.05|338.14|336.14|338.14|336.14|338.05|336.05|0
1643664680000|2022-01-31 21:31:20|337.97|335.97|338.14|336.14|338.14|336.14|337.87|335.87|0
1643664690000|2022-01-31 21:31:30|338.05|336.05|338.05|336.05|338.14|336.14|338.05|336.05|0
1643664700000|2022-01-31 21:31:40|337.79|335.79|337.97|335.97|337.97|335.97|337.79|335.79|0
1643664710000|2022-01-31 21:31:50|338.14|336.14|338.14|336.14|338.32|336.32|338.14|336.14|0
1643664720000|2022-01-31 21:32:00|338.32|336.32|338.5|336.5|338.5|336.5|338.23|336.23|0
1643664730000|2022-01-31 21:32:10|338.14|336.14|338.14|336.14|338.23|336.23|338.14|336.14|0
1643664740000|2022-01-31 21:32:20|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643664750000|2022-01-31 21:32:30|337.87|335.87|338.14|336.14|338.14|336.14|337.87|335.87|0
1643664760000|2022-01-31 21:32:40|337.97|335.97|338.14|336.14|338.14|336.14|337.97|335.97|0
1643664770000|2022-01-31 21:32:50|337.97|335.97|338.05|336.05|338.05|336.05|337.97|335.97|0
1643664780000|2022-01-31 21:33:00|337.97|335.97|337.79|335.79|337.97|335.97|337.61|335.61|0
1643664800000|2022-01-31 21:33:20|337.96|335.96|337.79|335.79|337.96|335.96|337.79|335.79|0
1643664810000|2022-01-31 21:33:30|337.87|335.87|337.79|335.79|337.96|335.96|337.79|335.79|0
1643664830000|2022-01-31 21:33:50|337.7|335.7|337.7|335.7|337.7|335.7|337.61|335.61|0
1643664840000|2022-01-31 21:34:00|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1643664890000|2022-01-31 21:34:50|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643664900000|2022-01-31 21:35:00|337.69|335.69|337.79|335.79|337.79|335.79|337.69|335.69|0
1643664920000|2022-01-31 21:35:20|337.87|335.87|337.69|335.69|337.87|335.87|337.69|335.69|0
1643664930000|2022-01-31 21:35:30|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1643664980000|2022-01-31 21:36:20|337.79|335.79|337.96|335.96|337.96|335.96|337.79|335.79|0
1643664990000|2022-01-31 21:36:30|337.87|335.87|337.96|335.96|337.96|335.96|337.79|335.79|0
1643665000000|2022-01-31 21:36:40|337.87|335.87|337.96|335.96|337.96|335.96|337.87|335.87|0
1643665010000|2022-01-31 21:36:50|338.05|336.05|338.14|336.14|338.14|336.14|338.05|336.05|0
1643665020000|2022-01-31 21:37:00|338.67|336.67|339.2|337.2|339.38|337.38|338.67|336.67|0
1643665030000|2022-01-31 21:37:10|339.02|337.02|339.02|337.02|339.02|337.02|339.02|337.02|0
1643665040000|2022-01-31 21:37:20|338.85|336.85|338.67|336.67|338.85|336.85|338.67|336.67|0
1643665050000|2022-01-31 21:37:30|338.4|336.4|338.49|336.49|338.49|336.49|338.4|336.4|0
1643665060000|2022-01-31 21:37:40|338.4|336.4|338.4|336.4|338.49|336.49|338.4|336.4|0
1643665070000|2022-01-31 21:37:50|338.32|336.32|338.32|336.32|338.32|336.32|338.32|336.32|0
1643665080000|2022-01-31 21:38:00|338.49|336.49|338.85|336.85|338.85|336.85|338.49|336.49|0
1643665090000|2022-01-31 21:38:10|338.67|336.67|338.75|336.75|338.75|336.75|338.67|336.67|0
1643665100000|2022-01-31 21:38:20|338.67|336.67|338.75|336.75|338.75|336.75|338.67|336.67|0
1643665110000|2022-01-31 21:38:30|338.85|336.85|338.31|336.31|338.85|336.85|338.31|336.31|0
1643665120000|2022-01-31 21:38:40|338.14|336.14|337.78|335.78|338.14|336.14|337.78|335.78|0
1643665130000|2022-01-31 21:38:50|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1643665140000|2022-01-31 21:39:00|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1643665150000|2022-01-31 21:39:10|337.25|335.25|337.34|335.34|337.43|335.43|337.25|335.25|0
1643665160000|2022-01-31 21:39:20|337.25|335.25|337.61|335.61|337.61|335.61|337.25|335.25|0
1643665170000|2022-01-31 21:39:30|337.43|335.43|337.25|335.25|337.43|335.43|337.25|335.25|0
1643665180000|2022-01-31 21:39:40|337.43|335.43|337.25|335.25|337.43|335.43|337.25|335.25|0
1643665200000|2022-01-31 21:40:00|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1643665210000|2022-01-31 21:40:10|337.16|335.16|337.43|335.43|337.43|335.43|337.16|335.16|0
1643665220000|2022-01-31 21:40:20|337.6|335.6|337.43|335.43|337.6|335.6|337.43|335.43|0
1643665240000|2022-01-31 21:40:40|337.25|335.25|337.43|335.43|337.43|335.43|337.25|335.25|0
1643665250000|2022-01-31 21:40:50|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1643665260000|2022-01-31 21:41:00|337.07|335.07|336.9|334.9|337.07|335.07|336.9|334.9|0
1643665270000|2022-01-31 21:41:10|336.98|334.98|336.98|334.98|337.07|335.07|336.98|334.98|0
1643665280000|2022-01-31 21:41:20|336.9|334.9|337.07|335.07|337.07|335.07|336.9|334.9|0
1643665300000|2022-01-31 21:41:40|337.16|335.16|337.07|335.07|337.16|335.16|337.07|335.07|0
1643665340000|2022-01-31 21:42:20|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1643665350000|2022-01-31 21:42:30|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1643665390000|2022-01-31 21:43:10|336.98|334.98|337.43|335.43|337.43|335.43|336.98|334.98|0
1643665410000|2022-01-31 21:43:30|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|0
1643665420000|2022-01-31 21:43:40|337.78|335.78|337.51|335.51|337.78|335.78|337.51|335.51|0
1643665430000|2022-01-31 21:43:50|337.6|335.6|337.69|335.69|337.78|335.78|337.6|335.6|0
1643665440000|2022-01-31 21:44:00|337.6|335.6|337.6|335.6|337.6|335.6|337.42|335.42|0
1643665450000|2022-01-31 21:44:10|337.51|335.51|337.51|335.51|337.51|335.51|337.51|335.51|0
1643665460000|2022-01-31 21:44:20|337.42|335.42|337.33|335.33|337.42|335.42|337.33|335.33|0
1643665470000|2022-01-31 21:44:30|337.42|335.42|337.42|335.42|337.42|335.42|337.07|335.07|0
1643665480000|2022-01-31 21:44:40|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1643665500000|2022-01-31 21:45:00|337.42|335.42|337.42|335.42|337.42|335.42|337.25|335.25|0
1643665510000|2022-01-31 21:45:10|337.6|335.6|337.6|335.6|337.6|335.6|337.6|335.6|0
1643665520000|2022-01-31 21:45:20|337.51|335.51|337.51|335.51|337.51|335.51|337.51|335.51|0
1643665530000|2022-01-31 21:45:30|337.78|335.78|337.6|335.6|337.78|335.78|337.6|335.6|0
1643665540000|2022-01-31 21:45:40|337.51|335.51|337.51|335.51|337.51|335.51|337.51|335.51|0
1643665550000|2022-01-31 21:45:50|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643665560000|2022-01-31 21:46:00|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1643665570000|2022-01-31 21:46:10|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643665620000|2022-01-31 21:47:00|337.6|335.6|337.6|335.6|337.6|335.6|337.6|335.6|0
1643665640000|2022-01-31 21:47:20|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643665660000|2022-01-31 21:47:40|337.25|335.25|337.15|335.15|337.25|335.25|337.15|335.15|0
1643665670000|2022-01-31 21:47:50|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1643665680000|2022-01-31 21:48:00|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1643665690000|2022-01-31 21:48:10|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1643665710000|2022-01-31 21:48:30|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643665730000|2022-01-31 21:48:50|337.24|335.24|337.15|335.15|337.24|335.24|337.15|335.15|0
1643665740000|2022-01-31 21:49:00|336.89|334.89|336.71|334.71|336.89|334.89|336.54|334.54|0
1643665750000|2022-01-31 21:49:10|336.54|334.54|336.54|334.54|336.54|334.54|336.54|334.54|0
1643665770000|2022-01-31 21:49:30|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|0
1643665780000|2022-01-31 21:49:40|336.71|334.71|336.89|334.89|336.89|334.89|336.71|334.71|0
1643665800000|2022-01-31 21:50:00|336.8|334.8|336.89|334.89|336.89|334.89|336.71|334.71|0
1643665810000|2022-01-31 21:50:10|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1643665820000|2022-01-31 21:50:20|336.54|334.54|336.54|334.54|336.54|334.54|336.54|334.54|0
1643665830000|2022-01-31 21:50:30|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1643665850000|2022-01-31 21:50:50|336.54|334.54|336.36|334.36|336.54|334.54|336.36|334.36|0
1643665900000|2022-01-31 21:51:40|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|0
1643665910000|2022-01-31 21:51:50|336.36|334.36|336.36|334.36|336.36|334.36|336.18|334.18|0
1643665920000|2022-01-31 21:52:00|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|0
1643665940000|2022-01-31 21:52:20|336.36|334.36|336.36|334.36|336.36|334.36|336.36|334.36|0
1643665970000|2022-01-31 21:52:50|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|0
1643665980000|2022-01-31 21:53:00|336.36|334.36|336.36|334.36|336.36|334.36|336.36|334.36|0
1643666000000|2022-01-31 21:53:20|336.18|334.18|336.18|334.18|336.18|334.18|336.18|334.18|0
1643666030000|2022-01-31 21:53:50|336.36|334.36|336.26|334.26|336.53|334.53|336.26|334.26|0
1643666040000|2022-01-31 21:54:00|336.36|334.36|336.36|334.36|336.36|334.36|336.36|334.36|0
1643666060000|2022-01-31 21:54:20|336.26|334.26|336.36|334.36|336.36|334.36|336.26|334.26|0
1643666070000|2022-01-31 21:54:30|336.18|334.18|336.18|334.18|336.18|334.18|336.18|334.18|0
1643666110000|2022-01-31 21:55:10|336.36|334.36|336.36|334.36|336.36|334.36|336.36|334.36|0
1643666120000|2022-01-31 21:55:20|336.35|334.35|336.35|334.35|336.35|334.35|336.35|334.35|0
1643666130000|2022-01-31 21:55:30|336.18|334.18|336.35|334.35|336.35|334.35|336.18|334.18|0
1643666140000|2022-01-31 21:55:40|336.18|334.18|336.35|334.35|336.35|334.35|336.18|334.18|0
1643666150000|2022-01-31 21:55:50|336.26|334.26|336.26|334.26|336.26|334.26|336.26|334.26|0
1643666160000|2022-01-31 21:56:00|336.18|334.18|336.18|334.18|336.35|334.35|336.18|334.18|0
1643666360000|2022-01-31 21:59:20|336.17|334.17|336.17|334.17|336.17|334.17|336.17|334.17|0
1643666390000|2022-01-31 21:59:50|336.79|334.79|337.27|335.27|337.32|335.32|336.79|334.79|0
1643666400000|2022-01-31 22:00:00|336.82|334.82|336.94|334.94|336.94|334.94|336.82|334.82|0
1643666410000|2022-01-31 22:00:10|336.97|334.97|337.07|335.07|337.07|335.07|336.94|334.94|0
1643666430000|2022-01-31 22:00:30|337.21|335.21|337.21|335.21|337.21|335.21|337.21|335.21|0
1643666440000|2022-01-31 22:00:40|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|0
1643666460000|2022-01-31 22:01:00|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1643666480000|2022-01-31 22:01:20|337.21|335.21|337.21|335.21|337.21|335.21|337.21|335.21|0
1643666520000|2022-01-31 22:02:00|337.2|335.2|337.2|335.2|337.2|335.2|337.2|335.2|0
1643666530000|2022-01-31 22:02:10|337.18|335.18|337.2|335.2|337.2|335.2|337.18|335.18|0
1643666570000|2022-01-31 22:02:50|337.18|335.18|337.56|335.56|337.56|335.56|337.18|335.18|0
1643666580000|2022-01-31 22:03:00|337.53|335.53|337.53|335.53|337.53|335.53|337.53|335.53|0
1643666600000|2022-01-31 22:03:20|337.35|335.35|337.53|335.53|337.53|335.53|337.35|335.35|0
1643666610000|2022-01-31 22:03:30|337.56|335.56|337.46|335.46|337.58|335.58|337.46|335.46|0
1643666620000|2022-01-31 22:03:40|337.53|335.53|337.53|335.53|337.53|335.53|337.53|335.53|0
1643666630000|2022-01-31 22:03:50|337.58|335.58|337.25|335.25|337.58|335.58|337.22|335.22|0
1643666640000|2022-01-31 22:04:00|337.2|335.2|337.2|335.2|337.2|335.2|337.2|335.2|0
1643666650000|2022-01-31 22:04:10|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|0
1643666660000|2022-01-31 22:04:20|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1643666670000|2022-01-31 22:04:30|337.39|335.39|337.21|335.21|337.39|335.39|337.18|335.18|0
1643666680000|2022-01-31 22:04:40|336.77|334.77|336.77|334.77|336.77|334.77|336.77|334.77|0
1643666690000|2022-01-31 22:04:50|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1643666700000|2022-01-31 22:05:00|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1643666710000|2022-01-31 22:05:10|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1643666770000|2022-01-31 22:06:10|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1643666830000|2022-01-31 22:07:10|336.74|334.74|336.77|334.77|336.77|334.77|336.74|334.74|0
1643666850000|2022-01-31 22:07:30|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1643666870000|2022-01-31 22:07:50|336.54|334.54|336.54|334.54|336.54|334.54|336.54|334.54|0
1643666890000|2022-01-31 22:08:10|336.56|334.56|336.79|334.79|336.79|334.79|336.56|334.56|0
1643666900000|2022-01-31 22:08:20|336.56|334.56|336.56|334.56|336.56|334.56|336.56|334.56|0
1643666910000|2022-01-31 22:08:30|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1643666920000|2022-01-31 22:08:40|336.79|334.79|336.56|334.56|336.79|334.79|336.56|334.56|0
1643666930000|2022-01-31 22:08:50|336.66|334.66|336.53|334.53|336.66|334.66|336.53|334.53|0
1643666940000|2022-01-31 22:09:00|336.66|334.66|336.56|334.56|336.66|334.66|336.56|334.56|0
1643666990000|2022-01-31 22:09:50|336.61|334.61|336.61|334.61|336.61|334.61|336.61|334.61|0
1643667010000|2022-01-31 22:10:10|336.55|334.55|336.55|334.55|336.55|334.55|336.55|334.55|0
1643667020000|2022-01-31 22:10:20|336.43|334.43|336.55|334.55|336.55|334.55|336.43|334.43|0
1643667030000|2022-01-31 22:10:30|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1643667040000|2022-01-31 22:10:40|336.77|334.77|336.71|334.71|336.77|334.77|336.71|334.71|0
1643667050000|2022-01-31 22:10:50|336.77|334.77|336.71|334.71|336.77|334.77|336.71|334.71|0
1643667060000|2022-01-31 22:11:00|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1643667070000|2022-01-31 22:11:10|336.87|334.87|336.86|334.86|336.87|334.87|336.86|334.86|0
1643667080000|2022-01-31 22:11:20|337.02|335.02|336.74|334.74|337.02|335.02|336.74|334.74|0
1643667110000|2022-01-31 22:11:50|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1643667220000|2022-01-31 22:13:40|336.74|334.74|336.69|334.69|336.74|334.74|336.69|334.69|0
1643667230000|2022-01-31 22:13:50|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1643667240000|2022-01-31 22:14:00|336.69|334.69|336.69|334.69|336.74|334.74|336.69|334.69|0
1643667260000|2022-01-31 22:14:20|336.71|334.71|336.74|334.74|336.74|334.74|336.71|334.71|0
1643667270000|2022-01-31 22:14:30|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1643667320000|2022-01-31 22:15:20|336.76|334.76|336.76|334.76|336.76|334.76|336.76|334.76|0
1643667330000|2022-01-31 22:15:30|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1643667370000|2022-01-31 22:16:10|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1643667410000|2022-01-31 22:16:50|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1643667420000|2022-01-31 22:17:00|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1643667430000|2022-01-31 22:17:10|336.86|334.86|336.78|334.78|336.86|334.86|336.78|334.78|0
1643667460000|2022-01-31 22:17:40|336.81|334.81|336.84|334.84|336.84|334.84|336.81|334.81|0
1643667470000|2022-01-31 22:17:50|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|0
1643667560000|2022-01-31 22:19:20|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1643667630000|2022-01-31 22:20:30|336.98|334.98|336.89|334.89|336.98|334.98|336.89|334.89|0
1643667640000|2022-01-31 22:20:40|336.91|334.91|336.96|334.96|336.96|334.96|336.91|334.91|0
1643667670000|2022-01-31 22:21:10|337.04|335.04|337.04|335.04|337.04|335.04|337.04|335.04|0
1643667690000|2022-01-31 22:21:30|337.14|335.14|337.14|335.14|337.14|335.14|337.14|335.14|0
1643667710000|2022-01-31 22:21:50|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1643667730000|2022-01-31 22:22:10|337.29|335.29|337.29|335.29|337.29|335.29|337.29|335.29|0
1643667740000|2022-01-31 22:22:20|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1643667760000|2022-01-31 22:22:40|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1643667770000|2022-01-31 22:22:50|337.06|335.06|337.17|335.17|337.17|335.17|337.06|335.06|0
1643667780000|2022-01-31 22:23:00|337.04|335.04|336.9|334.9|337.17|335.17|336.9|334.9|0
1643667810000|2022-01-31 22:23:30|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|0
1643667820000|2022-01-31 22:23:40|337.19|335.19|337|335|337.19|335.19|336.98|334.98|0
1643667830000|2022-01-31 22:23:50|336.93|334.93|336.93|334.93|336.96|334.96|336.93|334.93|0
1643667840000|2022-01-31 22:24:00|336.96|334.96|336.96|334.96|336.96|334.96|336.96|334.96|0
1643667860000|2022-01-31 22:24:20|336.99|334.99|337.07|335.07|337.09|335.09|336.99|334.99|0
1643667870000|2022-01-31 22:24:30|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1643667890000|2022-01-31 22:24:50|337.12|335.12|337.12|335.12|337.12|335.12|337.12|335.12|0
1643667900000|2022-01-31 22:25:00|336.83|334.83|336.8|334.8|336.83|334.83|336.8|334.8|0
1643667930000|2022-01-31 22:25:30|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1643667960000|2022-01-31 22:26:00|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|0
1643667980000|2022-01-31 22:26:20|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1643668050000|2022-01-31 22:27:30|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1643668090000|2022-01-31 22:28:10|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1643668110000|2022-01-31 22:28:30|337.23|335.23|336.96|334.96|337.23|335.23|336.96|334.96|0
1643668120000|2022-01-31 22:28:40|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1643668150000|2022-01-31 22:29:10|336.88|334.88|336.88|334.88|336.88|334.88|336.88|334.88|0
1643668180000|2022-01-31 22:29:40|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1643668190000|2022-01-31 22:29:50|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|0
1643668210000|2022-01-31 22:30:10|337.31|335.31|337|335|337.31|335.31|337|335|0
1643668220000|2022-01-31 22:30:20|337.03|335.03|337.03|335.03|337.03|335.03|337.03|335.03|0
1643668230000|2022-01-31 22:30:30|337.11|335.11|337.11|335.11|337.11|335.11|337.11|335.11|0
1643668240000|2022-01-31 22:30:40|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1643668280000|2022-01-31 22:31:20|337.59|335.59|337.19|335.19|337.59|335.59|337.19|335.19|0
1643668290000|2022-01-31 22:31:30|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|0
1643668330000|2022-01-31 22:32:10|337.23|335.23|337.41|335.41|337.49|335.49|337.23|335.23|0
1643668340000|2022-01-31 22:32:20|337.39|335.39|337.59|335.59|337.59|335.59|337.26|335.26|0
1643668370000|2022-01-31 22:32:50|337.65|335.65|337.65|335.65|337.65|335.65|337.65|335.65|0
1643668400000|2022-01-31 22:33:20|337.67|335.67|337.67|335.67|337.67|335.67|337.67|335.67|0
1643668410000|2022-01-31 22:33:30|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|0
1643668470000|2022-01-31 22:34:30|337.69|335.69|337.65|335.65|337.69|335.69|337.65|335.65|0
1643668490000|2022-01-31 22:34:50|337.8|335.8|337.54|335.54|337.8|335.8|337.54|335.54|0
1643668510000|2022-01-31 22:35:10|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1643668520000|2022-01-31 22:35:20|337.9|335.9|337.9|335.9|337.9|335.9|337.9|335.9|0
1643668540000|2022-01-31 22:35:40|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1643668560000|2022-01-31 22:36:00|337.69|335.69|338.01|336.01|338.01|336.01|337.69|335.69|0
1643668570000|2022-01-31 22:36:10|338.22|336.22|338.39|336.39|338.42|336.42|338.22|336.22|0
1643668580000|2022-01-31 22:36:20|338.42|336.42|338.44|336.44|338.44|336.44|338.42|336.42|0
1643668600000|2022-01-31 22:36:40|338.26|336.26|338.26|336.26|338.26|336.26|338.26|336.26|0
1643668730000|2022-01-31 22:38:50|338.31|336.31|338.52|336.52|338.52|336.52|338.31|336.31|0
1643668750000|2022-01-31 22:39:10|338.6|336.6|338.39|336.39|338.6|336.6|338.39|336.39|0
1643668760000|2022-01-31 22:39:20|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|0
1643668780000|2022-01-31 22:39:40|338.49|336.49|338.63|336.63|338.63|336.63|338.49|336.49|0
1643668790000|2022-01-31 22:39:50|338.68|336.68|338.75|336.75|338.75|336.75|338.68|336.68|0
1643668800000|2022-01-31 22:40:00|338.91|336.91|338.6|336.6|338.91|336.91|338.6|336.6|0
1643668830000|2022-01-31 22:40:30|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1643668860000|2022-01-31 22:41:00|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|0
1643668870000|2022-01-31 22:41:10|338.83|336.83|338.6|336.6|338.83|336.83|338.6|336.6|0
1643668880000|2022-01-31 22:41:20|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|0
1643668900000|2022-01-31 22:41:40|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1643668910000|2022-01-31 22:41:50|338.7|336.7|338.86|336.86|338.86|336.86|338.7|336.7|0
1643668930000|2022-01-31 22:42:10|338.83|336.83|338.83|336.83|338.83|336.83|338.83|336.83|0
1643668950000|2022-01-31 22:42:30|338.62|336.62|338.62|336.62|338.62|336.62|338.62|336.62|0
1643668960000|2022-01-31 22:42:40|338.55|336.55|338.5|336.5|338.55|336.55|338.5|336.5|0
1643668990000|2022-01-31 22:43:10|338.55|336.55|338.54|336.54|338.55|336.55|338.54|336.54|0
1643669000000|2022-01-31 22:43:20|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|0
1643669020000|2022-01-31 22:43:40|338.49|336.49|338.42|336.42|338.49|336.49|338.42|336.42|0
1643669030000|2022-01-31 22:43:50|338.39|336.39|338.39|336.39|338.39|336.39|338.39|336.39|0
1643669060000|2022-01-31 22:44:20|338.47|336.47|338.47|336.47|338.47|336.47|338.47|336.47|0
1643669070000|2022-01-31 22:44:30|338.39|336.39|338.59|336.59|338.59|336.59|338.39|336.39|0
1643669090000|2022-01-31 22:44:50|338.83|336.83|338.57|336.57|338.83|336.83|338.57|336.57|0
1643669100000|2022-01-31 22:45:00|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|0
1643669110000|2022-01-31 22:45:10|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1643669140000|2022-01-31 22:45:40|338.49|336.49|338.49|336.49|338.49|336.49|338.47|336.47|0
1643669150000|2022-01-31 22:45:50|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1643669200000|2022-01-31 22:46:40|338.46|336.46|338.57|336.57|338.57|336.57|338.46|336.46|0
1643669210000|2022-01-31 22:46:50|338.46|336.46|338.46|336.46|338.57|336.57|338.46|336.46|0
1643669220000|2022-01-31 22:47:00|338.85|336.85|338.57|336.57|338.85|336.85|338.57|336.57|0
1643669230000|2022-01-31 22:47:10|338.49|336.49|338.41|336.41|338.49|336.49|338.41|336.41|0
1643669240000|2022-01-31 22:47:20|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|0
1643669260000|2022-01-31 22:47:40|338.8|336.8|338.8|336.8|338.8|336.8|338.8|336.8|0
1643669270000|2022-01-31 22:47:50|338.49|336.49|338.43|336.43|338.49|336.49|338.43|336.43|0
1643669280000|2022-01-31 22:48:00|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|0
1643669300000|2022-01-31 22:48:20|338.49|336.49|338.62|336.62|338.62|336.62|338.49|336.49|0
1643669310000|2022-01-31 22:48:30|338.65|336.65|338.59|336.59|338.65|336.65|338.59|336.59|0
1643669320000|2022-01-31 22:48:40|338.62|336.62|338.75|336.75|338.75|336.75|338.62|336.62|0
1643669330000|2022-01-31 22:48:50|338.67|336.67|338.75|336.75|338.75|336.75|338.67|336.67|0
1643669340000|2022-01-31 22:49:00|338.8|336.8|338.87|336.87|338.87|336.87|338.8|336.8|0
1643669350000|2022-01-31 22:49:10|338.72|336.72|338.77|336.77|338.82|336.82|338.72|336.72|0
1643669360000|2022-01-31 22:49:20|338.8|336.8|338.8|336.8|338.8|336.8|338.8|336.8|0
1643669370000|2022-01-31 22:49:30|338.93|336.93|338.87|336.87|338.93|336.93|338.87|336.87|0
1643669380000|2022-01-31 22:49:40|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|0
1643669400000|2022-01-31 22:50:00|338.54|336.54|338.54|336.54|338.54|336.54|338.54|336.54|0
1643669410000|2022-01-31 22:50:10|338.7|336.7|338.67|336.67|338.7|336.7|338.67|336.67|0
1643669420000|2022-01-31 22:50:20|338.65|336.65|338.65|336.65|338.65|336.65|338.65|336.65|0
1643669430000|2022-01-31 22:50:30|338.49|336.49|338.46|336.46|338.49|336.49|338.46|336.46|0
1643669440000|2022-01-31 22:50:40|338.43|336.43|338.46|336.46|338.46|336.46|338.43|336.43|0
1643669450000|2022-01-31 22:50:50|338.41|336.41|338.43|336.43|338.43|336.43|338.41|336.41|0
1643669470000|2022-01-31 22:51:10|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1643669480000|2022-01-31 22:51:20|338.41|336.41|338.43|336.43|338.43|336.43|338.41|336.41|0
1643669540000|2022-01-31 22:52:20|338.46|336.46|338.43|336.43|338.46|336.46|338.43|336.43|0
1643669550000|2022-01-31 22:52:30|338.38|336.38|338.33|336.33|338.38|336.38|338.33|336.33|0
1643669570000|2022-01-31 22:52:50|338.25|336.25|338.35|336.35|338.35|336.35|338.25|336.25|0
1643669580000|2022-01-31 22:53:00|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|0
1643669610000|2022-01-31 22:53:30|338.33|336.33|338.33|336.33|338.33|336.33|338.33|336.33|0
1643669620000|2022-01-31 22:53:40|338.3|336.3|338.35|336.35|338.35|336.35|338.3|336.3|0
1643669630000|2022-01-31 22:53:50|338.43|336.43|338.38|336.38|338.43|336.43|338.38|336.38|0
1643669640000|2022-01-31 22:54:00|338.41|336.41|338.43|336.43|338.43|336.43|338.41|336.41|0
1643669660000|2022-01-31 22:54:20|338.36|336.36|338.2|336.2|338.36|336.36|338.2|336.2|0
1643669680000|2022-01-31 22:54:40|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|0
1643669730000|2022-01-31 22:55:30|338.09|336.09|338.14|336.14|338.14|336.14|338.09|336.09|0
1643669740000|2022-01-31 22:55:40|338.12|336.12|338.09|336.09|338.12|336.12|338.09|336.09|0
1643669850000|2022-01-31 22:57:30|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1643669860000|2022-01-31 22:57:40|338.09|336.09|338.09|336.09|338.09|336.09|338.04|336.04|0
1643669900000|2022-01-31 22:58:20|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|0
1643669940000|2022-01-31 22:59:00|337.97|335.97|337.97|335.97|337.97|335.97|337.89|335.89|0
1643669950000|2022-01-31 22:59:10|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|0
1643669970000|2022-01-31 22:59:30|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1643669990000|2022-01-31 22:59:50|337.73|335.73|337.81|335.81|337.81|335.81|337.73|335.73|0
1643670000000|2022-01-31 23:00:00|338.16|336.16|337.8|335.8|338.69|336.69|337.8|335.8|0
1643670010000|2022-01-31 23:00:10|337.62|335.62|337.89|335.89|337.89|335.89|337.62|335.62|0
1643670020000|2022-01-31 23:00:20|338.25|336.25|339.57|337.57|339.57|337.57|338.25|336.25|0
1643670030000|2022-01-31 23:00:30|339.4|337.4|339.31|337.31|339.67|337.67|339.22|337.22|0
1643670040000|2022-01-31 23:00:40|339.04|337.04|339.04|337.04|339.04|337.04|338.69|336.69|0
1643670050000|2022-01-31 23:00:50|339.13|337.13|339.4|337.4|339.49|337.49|339.13|337.13|0
1643670060000|2022-01-31 23:01:00|339.57|337.57|339.31|337.31|340.02|338.02|339.31|337.31|0
1643670070000|2022-01-31 23:01:10|339.13|337.13|339.4|337.4|339.4|337.4|339.13|337.13|0
1643670080000|2022-01-31 23:01:20|339.49|337.49|339.49|337.49|339.57|337.57|339.31|337.31|0
1643670090000|2022-01-31 23:01:30|339.67|337.67|339.57|337.57|339.67|337.67|339.57|337.57|0
1643670100000|2022-01-31 23:01:40|339.4|337.4|339.49|337.49|339.49|337.49|339.4|337.4|0
1643670110000|2022-01-31 23:01:50|339.84|337.84|339.75|337.75|340.02|338.02|339.75|337.75|0
1643670120000|2022-01-31 23:02:00|339.84|337.84|339.66|337.66|339.84|337.84|339.66|337.66|0
1643670130000|2022-01-31 23:02:10|339.84|337.84|340.2|338.2|340.2|338.2|339.84|337.84|0
1643670140000|2022-01-31 23:02:20|340.37|338.37|340.02|338.02|340.37|338.37|340.02|338.02|0
1643670150000|2022-01-31 23:02:30|339.93|337.93|339.84|337.84|340.1|338.1|339.84|337.84|0
1643670160000|2022-01-31 23:02:40|339.66|337.66|339.49|337.49|339.75|337.75|339.49|337.49|0
1643670170000|2022-01-31 23:02:50|339.31|337.31|339.22|337.22|339.31|337.31|339.22|337.22|0
1643670180000|2022-01-31 23:03:00|339.13|337.13|339.49|337.49|339.49|337.49|339.13|337.13|0
1643670210000|2022-01-31 23:03:30|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|0
1643670220000|2022-01-31 23:03:40|339.49|337.49|339.57|337.57|339.57|337.57|339.49|337.49|0
1643670230000|2022-01-31 23:03:50|339.49|337.49|339.13|337.13|339.49|337.49|339.13|337.13|0
1643670240000|2022-01-31 23:04:00|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|0
1643670250000|2022-01-31 23:04:10|338.86|336.86|338.86|336.86|338.95|336.95|338.86|336.86|0
1643670260000|2022-01-31 23:04:20|338.78|336.78|338.42|336.42|338.78|336.78|338.42|336.42|0
1643670270000|2022-01-31 23:04:30|338.33|336.33|338.07|336.07|338.33|336.33|337.97|335.97|0
1643670280000|2022-01-31 23:04:40|338.24|336.24|338.24|336.24|338.24|336.24|338.07|336.07|0
1643670290000|2022-01-31 23:04:50|338.15|336.15|337.97|335.97|338.15|336.15|337.89|335.89|0
1643670300000|2022-01-31 23:05:00|337.89|335.89|337.97|335.97|337.97|335.97|337.71|335.71|0
1643670310000|2022-01-31 23:05:10|337.89|335.89|337.62|335.62|337.89|335.89|337.62|335.62|0
1643670320000|2022-01-31 23:05:20|337|335|337|335|337|335|336.91|334.91|0
1643670330000|2022-01-31 23:05:30|336.91|334.91|337.53|335.53|337.53|335.53|336.91|334.91|0
1643670340000|2022-01-31 23:05:40|337.36|335.36|337.62|335.62|337.62|335.62|337.27|335.27|0
1643670350000|2022-01-31 23:05:50|337.71|335.71|337.71|335.71|337.8|335.8|337.71|335.71|0
1643670360000|2022-01-31 23:06:00|337.44|335.44|337.36|335.36|337.53|335.53|337.36|335.36|0
1643670370000|2022-01-31 23:06:10|337.53|335.53|337.71|335.71|337.71|335.71|337.53|335.53|0
1643670380000|2022-01-31 23:06:20|337.62|335.62|337.62|335.62|337.62|335.62|337.53|335.53|0
1643670390000|2022-01-31 23:06:30|337.53|335.53|337.53|335.53|337.53|335.53|337.53|335.53|0
1643670400000|2022-01-31 23:06:40|337.44|335.44|337.53|335.53|337.53|335.53|337.44|335.44|0
1643670410000|2022-01-31 23:06:50|337.71|335.71|337.97|335.97|337.97|335.97|337.71|335.71|0
1643670420000|2022-01-31 23:07:00|338.06|336.06|338.42|336.42|338.42|336.42|338.06|336.06|0
1643670430000|2022-01-31 23:07:10|338.5|336.5|339.48|337.48|339.48|337.48|338.5|336.5|0
1643670440000|2022-01-31 23:07:20|339.66|337.66|340.02|338.02|340.02|338.02|339.66|337.66|0
1643670450000|2022-01-31 23:07:30|339.84|337.84|339.84|337.84|339.84|337.84|339.66|337.66|0
1643670460000|2022-01-31 23:07:40|339.66|337.66|339.66|337.66|339.75|337.75|339.66|337.66|0
1643670470000|2022-01-31 23:07:50|339.75|337.75|340.01|338.01|340.01|338.01|339.66|337.66|0
1643670480000|2022-01-31 23:08:00|340.1|338.1|340.01|338.01|340.1|338.1|340.01|338.01|0
1643670490000|2022-01-31 23:08:10|340.37|338.37|340.19|338.19|340.37|338.37|340.19|338.19|0
1643670500000|2022-01-31 23:08:20|340.28|338.28|340.55|338.55|340.55|338.55|340.28|338.28|0
1643670510000|2022-01-31 23:08:30|340.19|338.19|340.1|338.1|340.19|338.19|340.01|338.01|0
1643670520000|2022-01-31 23:08:40|340.01|338.01|339.92|337.92|340.01|338.01|339.84|337.84|0
1643670530000|2022-01-31 23:08:50|339.84|337.84|340.1|338.1|340.1|338.1|339.84|337.84|0
1643670540000|2022-01-31 23:09:00|340.37|338.37|339.84|337.84|340.37|338.37|339.84|337.84|0
1643670550000|2022-01-31 23:09:10|339.92|337.92|340.1|338.1|340.1|338.1|339.92|337.92|0
1643670560000|2022-01-31 23:09:20|340.19|338.19|340.37|338.37|340.55|338.55|340.19|338.19|0
1643670570000|2022-01-31 23:09:30|340.19|338.19|340.01|338.01|340.37|338.37|340.01|338.01|0
1643670580000|2022-01-31 23:09:40|340.1|338.1|340.19|338.19|340.19|338.19|340.1|338.1|0
1643670600000|2022-01-31 23:10:00|340.37|338.37|340.45|338.45|340.55|338.55|340.37|338.37|0
1643670610000|2022-01-31 23:10:10|340.55|338.55|340.45|338.45|340.55|338.55|340.45|338.45|0
1643670620000|2022-01-31 23:10:20|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|0
1643670630000|2022-01-31 23:10:30|340.72|338.72|340.55|338.55|340.72|338.72|340.55|338.55|0
1643670640000|2022-01-31 23:10:40|340.37|338.37|340.37|338.37|340.37|338.37|340.37|338.37|0
1643670650000|2022-01-31 23:10:50|340.45|338.45|340.45|338.45|340.63|338.63|340.45|338.45|0
1643670660000|2022-01-31 23:11:00|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|0
1643670680000|2022-01-31 23:11:20|340.45|338.45|340.37|338.37|340.45|338.45|340.37|338.37|0
1643670690000|2022-01-31 23:11:30|340.19|338.19|339.92|337.92|340.19|338.19|339.92|337.92|0
1643670700000|2022-01-31 23:11:40|340.01|338.01|338.95|336.95|340.01|338.01|338.95|336.95|0
1643670710000|2022-01-31 23:11:50|338.77|336.77|339.03|337.03|339.03|337.03|338.77|336.77|0
1643670720000|2022-01-31 23:12:00|339.21|337.21|339.21|337.21|339.21|337.21|339.12|337.12|0
1643670730000|2022-01-31 23:12:10|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|0
1643670740000|2022-01-31 23:12:20|338.59|336.59|338.24|336.24|338.59|336.59|338.24|336.24|0
1643670750000|2022-01-31 23:12:30|337.97|335.97|337.71|335.71|337.97|335.97|337.71|335.71|0
1643670760000|2022-01-31 23:12:40|337.53|335.53|337.53|335.53|337.53|335.53|337.35|335.35|0
1643670770000|2022-01-31 23:12:50|337.44|335.44|338.24|336.24|338.24|336.24|337.44|335.44|0
1643670780000|2022-01-31 23:13:00|337.97|335.97|337.71|335.71|337.97|335.97|337.71|335.71|0
1643670790000|2022-01-31 23:13:10|337.53|335.53|337.44|335.44|337.53|335.53|337.35|335.35|0
1643670800000|2022-01-31 23:13:20|337.53|335.53|337.61|335.61|337.61|335.61|337.44|335.44|0
1643670810000|2022-01-31 23:13:30|337.35|335.35|336.82|334.82|337.35|335.35|336.82|334.82|0
1643670820000|2022-01-31 23:13:40|337.17|335.17|337.17|335.17|337.17|335.17|337.08|335.08|0
1643670830000|2022-01-31 23:13:50|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|0
1643670840000|2022-01-31 23:14:00|337.35|335.35|337.17|335.17|337.35|335.35|337.17|335.17|0
1643670850000|2022-01-31 23:14:10|337.35|335.35|337|335|337.35|335.35|337|335|0
1643670860000|2022-01-31 23:14:20|337.17|335.17|337.08|335.08|337.17|335.17|337.08|335.08|0
1643670870000|2022-01-31 23:14:30|337.17|335.17|337.35|335.35|337.35|335.35|337.17|335.17|0
1643670880000|2022-01-31 23:14:40|337.44|335.44|337.08|335.08|337.44|335.44|337.08|335.08|0
1643670890000|2022-01-31 23:14:50|336.9|334.9|337|335|337|335|336.9|334.9|0
1643670900000|2022-01-31 23:15:00|337.17|335.17|337.35|335.35|337.53|335.53|337.17|335.17|0
1643670910000|2022-01-31 23:15:10|337.53|335.53|337.88|335.88|337.88|335.88|337.53|335.53|0
1643670920000|2022-01-31 23:15:20|337.79|335.79|337.53|335.53|337.79|335.79|337.53|335.53|0
1643670930000|2022-01-31 23:15:30|337.26|335.26|337.35|335.35|337.35|335.35|337.26|335.26|0
1643670940000|2022-01-31 23:15:40|337.53|335.53|337.61|335.61|337.7|335.7|337.35|335.35|0
1643670950000|2022-01-31 23:15:50|337.7|335.7|337.88|335.88|337.88|335.88|337.7|335.7|0
1643670960000|2022-01-31 23:16:00|337.7|335.7|337.88|335.88|337.88|335.88|337.7|335.7|0
1643670980000|2022-01-31 23:16:20|338.06|336.06|338.41|336.41|338.41|336.41|338.06|336.06|0
1643670990000|2022-01-31 23:16:30|338.59|336.59|338.59|336.59|338.59|336.59|338.23|336.23|0
1643671000000|2022-01-31 23:16:40|338.5|336.5|338.23|336.23|338.5|336.5|338.23|336.23|0
1643671010000|2022-01-31 23:16:50|338.06|336.06|338.06|336.06|338.06|336.06|337.96|335.96|0
1643671020000|2022-01-31 23:17:00|337.53|335.53|337.43|335.43|337.53|335.53|337.43|335.43|0
1643671030000|2022-01-31 23:17:10|337.53|335.53|337.35|335.35|337.53|335.53|337.35|335.35|0
1643671040000|2022-01-31 23:17:20|337.88|335.88|337.79|335.79|337.88|335.88|337.79|335.79|0
1643671050000|2022-01-31 23:17:30|337.7|335.7|338.41|336.41|338.41|336.41|337.7|335.7|0
1643671060000|2022-01-31 23:17:40|338.32|336.32|338.23|336.23|338.32|336.32|338.14|336.14|0
1643671070000|2022-01-31 23:17:50|338.41|336.41|338.32|336.32|338.41|336.41|338.32|336.32|0
1643671080000|2022-01-31 23:18:00|338.23|336.23|338.06|336.06|338.23|336.23|338.06|336.06|0
1643671090000|2022-01-31 23:18:10|337.96|335.96|338.23|336.23|338.23|336.23|337.96|335.96|0
1643671100000|2022-01-31 23:18:20|338.06|336.06|338.06|336.06|338.06|336.06|338.06|336.06|0
1643671110000|2022-01-31 23:18:30|338.23|336.23|338.23|336.23|338.23|336.23|338.14|336.14|0
1643671120000|2022-01-31 23:18:40|338.14|336.14|337.88|335.88|338.14|336.14|337.88|335.88|0
1643671130000|2022-01-31 23:18:50|338.06|336.06|337.96|335.96|338.06|336.06|337.96|335.96|0
1643671140000|2022-01-31 23:19:00|338.06|336.06|337.88|335.88|338.06|336.06|337.88|335.88|0
1643671150000|2022-01-31 23:19:10|337.79|335.79|337.52|335.52|337.79|335.79|337.52|335.52|0
1643671160000|2022-01-31 23:19:20|337.7|335.7|337.43|335.43|337.7|335.7|337.43|335.43|0
1643671170000|2022-01-31 23:19:30|337.52|335.52|337.7|335.7|337.88|335.88|337.52|335.52|0
1643671190000|2022-01-31 23:19:50|337.43|335.43|337.43|335.43|337.43|335.43|337.43|335.43|0
1643671200000|2022-01-31 23:20:00|337.52|335.52|337.88|335.88|337.88|335.88|337.52|335.52|0
1643671210000|2022-01-31 23:20:10|338.23|336.23|337.96|335.96|338.23|336.23|337.96|335.96|0
1643671220000|2022-01-31 23:20:20|337.78|335.78|337.88|335.88|337.88|335.88|337.78|335.78|0
1643671230000|2022-01-31 23:20:30|337.96|335.96|338.41|336.41|338.41|336.41|337.96|335.96|0
1643671240000|2022-01-31 23:20:40|338.23|336.23|338.41|336.41|338.41|336.41|338.23|336.23|0
1643671250000|2022-01-31 23:20:50|338.59|336.59|338.76|336.76|338.76|336.76|338.59|336.59|0
1643671260000|2022-01-31 23:21:00|338.32|336.32|338.23|336.23|338.32|336.32|338.23|336.23|0
1643671270000|2022-01-31 23:21:10|338.58|336.58|338.67|336.67|338.67|336.67|338.58|336.58|0
1643671280000|2022-01-31 23:21:20|338.76|336.76|338.67|336.67|338.76|336.76|338.58|336.58|0
1643671290000|2022-01-31 23:21:30|338.76|336.76|339.02|337.02|339.02|337.02|338.76|336.76|0
1643671300000|2022-01-31 23:21:40|338.58|336.58|338.58|336.58|338.58|336.58|338.49|336.49|0
1643671310000|2022-01-31 23:21:50|338.49|336.49|338.58|336.58|338.58|336.58|338.49|336.49|0
1643671320000|2022-01-31 23:22:00|338.76|336.76|338.41|336.41|338.76|336.76|338.41|336.41|0
1643671330000|2022-01-31 23:22:10|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1643671340000|2022-01-31 23:22:20|338.41|336.41|338.94|336.94|338.94|336.94|338.41|336.41|0
1643671350000|2022-01-31 23:22:30|339.02|337.02|339.12|337.12|339.12|337.12|339.02|337.02|0
1643671360000|2022-01-31 23:22:40|339.2|337.2|339.12|337.12|339.2|337.2|339.02|337.02|0
1643671370000|2022-01-31 23:22:50|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1643671390000|2022-01-31 23:23:10|339.12|337.12|339.02|337.02|339.12|337.12|338.94|336.94|0
1643671400000|2022-01-31 23:23:20|339.11|337.11|339.47|337.47|339.47|337.47|339.11|337.11|0
1643671410000|2022-01-31 23:23:30|339.29|337.29|338.94|336.94|339.29|337.29|338.94|336.94|0
1643671420000|2022-01-31 23:23:40|339.02|337.02|339.11|337.11|339.29|337.29|338.94|336.94|0
1643671430000|2022-01-31 23:23:50|339.02|337.02|339.02|337.02|339.02|337.02|339.02|337.02|0
1643671440000|2022-01-31 23:24:00|338.94|336.94|339.11|337.11|339.2|337.2|338.94|336.94|0
1643671450000|2022-01-31 23:24:10|339.29|337.29|339.29|337.29|339.29|337.29|339.29|337.29|0
1643671460000|2022-01-31 23:24:20|339.47|337.47|339.2|337.2|339.47|337.47|339.2|337.2|0
1643671470000|2022-01-31 23:24:30|339.11|337.11|339.11|337.11|339.11|337.11|338.94|336.94|0
1643671480000|2022-01-31 23:24:40|339.29|337.29|338.94|336.94|339.29|337.29|338.94|336.94|0
1643671490000|2022-01-31 23:24:50|338.84|336.84|338.58|336.58|338.84|336.84|338.58|336.58|0
1643671500000|2022-01-31 23:25:00|338.76|336.76|338.58|336.58|338.76|336.76|338.58|336.58|0
1643671520000|2022-01-31 23:25:20|338.49|336.49|338.58|336.58|338.58|336.58|338.49|336.49|0
1643671530000|2022-01-31 23:25:30|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1643671540000|2022-01-31 23:25:40|338.94|336.94|339.11|337.11|339.11|337.11|338.94|336.94|0
1643671550000|2022-01-31 23:25:50|339.02|337.02|338.94|336.94|339.02|337.02|338.94|336.94|0
1643671570000|2022-01-31 23:26:10|339.11|337.11|338.94|336.94|339.11|337.11|338.94|336.94|0
1643671590000|2022-01-31 23:26:30|338.93|336.93|338.58|336.58|338.93|336.93|338.58|336.58|0
1643671600000|2022-01-31 23:26:40|338.76|336.76|339.11|337.11|339.11|337.11|338.76|336.76|0
1643671620000|2022-01-31 23:27:00|339.2|337.2|339.11|337.11|339.2|337.2|339.11|337.11|0
1643671630000|2022-01-31 23:27:10|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1643671660000|2022-01-31 23:27:40|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|0
1643671670000|2022-01-31 23:27:50|339.29|337.29|339.37|337.37|339.37|337.37|339.29|337.29|0
1643671680000|2022-01-31 23:28:00|339.82|337.82|339.29|337.29|339.82|337.82|339.29|337.29|0
1643671690000|2022-01-31 23:28:10|338.93|336.93|338.93|336.93|339.02|337.02|338.93|336.93|0
1643671700000|2022-01-31 23:28:20|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|0
1643671720000|2022-01-31 23:28:40|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1643671730000|2022-01-31 23:28:50|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1643671740000|2022-01-31 23:29:00|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1643671750000|2022-01-31 23:29:10|338.49|336.49|337.69|335.69|338.49|336.49|337.69|335.69|0
1643671760000|2022-01-31 23:29:20|337.34|335.34|336.98|334.98|337.34|335.34|336.98|334.98|0
1643671770000|2022-01-31 23:29:30|336.81|334.81|336.98|334.98|336.98|334.98|336.81|334.81|0
1643671780000|2022-01-31 23:29:40|337.16|335.16|337.34|335.34|337.34|335.34|337.16|335.16|0
1643671790000|2022-01-31 23:29:50|337.16|335.16|337.34|335.34|337.51|335.51|337.16|335.16|0
1643671800000|2022-01-31 23:30:00|337.42|335.42|337.07|335.07|337.42|335.42|337.07|335.07|0
1643671810000|2022-01-31 23:30:10|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|0
1643671830000|2022-01-31 23:30:30|337.69|335.69|338.22|336.22|338.22|336.22|337.51|335.51|0
1643671840000|2022-01-31 23:30:40|338.13|336.13|338.05|336.05|338.13|336.13|338.05|336.05|0
1643671850000|2022-01-31 23:30:50|337.51|335.51|337.51|335.51|337.69|335.69|337.51|335.51|0
1643671860000|2022-01-31 23:31:00|337.69|335.69|337.16|335.16|337.69|335.69|337.16|335.16|0
1643671870000|2022-01-31 23:31:10|337.34|335.34|337.51|335.51|337.51|335.51|337.34|335.34|0
1643671880000|2022-01-31 23:31:20|337.6|335.6|337.69|335.69|337.78|335.78|337.6|335.6|0
1643671890000|2022-01-31 23:31:30|337.78|335.78|337.87|335.87|337.87|335.87|337.69|335.69|0
1643671900000|2022-01-31 23:31:40|337.51|335.51|336.98|334.98|337.51|335.51|336.98|334.98|0
1643671910000|2022-01-31 23:31:50|336.81|334.81|336.63|334.63|336.81|334.81|336.54|334.54|0
1643671920000|2022-01-31 23:32:00|336.81|334.81|336.63|334.63|336.81|334.81|336.63|334.63|0
1643671930000|2022-01-31 23:32:10|336.45|334.45|335.39|333.39|336.45|334.45|335.39|333.39|0
1643671940000|2022-01-31 23:32:20|335.57|333.57|335.65|333.65|335.75|333.75|335.57|333.57|0
1643671950000|2022-01-31 23:32:30|335.92|333.92|335.83|333.83|335.92|333.92|335.75|333.75|0
1643671960000|2022-01-31 23:32:40|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1643671970000|2022-01-31 23:32:50|336.1|334.1|336.1|334.1|336.1|334.1|336.1|334.1|0
1643671980000|2022-01-31 23:33:00|335.92|333.92|336.01|334.01|336.01|334.01|335.92|333.92|0
1643671990000|2022-01-31 23:33:10|335.92|333.92|336.1|334.1|336.1|334.1|335.92|333.92|0
1643672000000|2022-01-31 23:33:20|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|0
1643672020000|2022-01-31 23:33:40|336.1|334.1|336.1|334.1|336.1|334.1|336.1|334.1|0
1643672030000|2022-01-31 23:33:50|336.01|334.01|335.92|333.92|336.1|334.1|335.92|333.92|0
1643672040000|2022-01-31 23:34:00|335.83|333.83|335.92|333.92|335.92|333.92|335.83|333.83|0
1643672050000|2022-01-31 23:34:10|336.27|334.27|336.36|334.36|336.36|334.36|336.18|334.18|0
1643672060000|2022-01-31 23:34:20|336.45|334.45|336.45|334.45|336.54|334.54|336.45|334.45|0
1643672070000|2022-01-31 23:34:30|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|0
1643672090000|2022-01-31 23:34:50|336.45|334.45|336.45|334.45|336.45|334.45|336.45|334.45|0
1643672100000|2022-01-31 23:35:00|336|334|336.1|334.1|336.1|334.1|336|334|0
1643672110000|2022-01-31 23:35:10|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|0
1643672120000|2022-01-31 23:35:20|336.45|334.45|336.27|334.27|336.45|334.45|336.27|334.27|0
1643672130000|2022-01-31 23:35:30|336.36|334.36|336.63|334.63|336.63|334.63|336.36|334.36|0
1643672140000|2022-01-31 23:35:40|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1643672150000|2022-01-31 23:35:50|336.8|334.8|336.98|334.98|336.98|334.98|336.8|334.8|0
1643672160000|2022-01-31 23:36:00|337.16|335.16|337.16|335.16|337.16|335.16|336.98|334.98|0
1643672180000|2022-01-31 23:36:20|337.06|335.06|336.98|334.98|337.06|335.06|336.98|334.98|0
1643672190000|2022-01-31 23:36:30|337.16|335.16|336.98|334.98|337.16|335.16|336.98|334.98|0
1643672200000|2022-01-31 23:36:40|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|0
1643672210000|2022-01-31 23:36:50|337.33|335.33|337.33|335.33|337.33|335.33|337.33|335.33|0
1643672220000|2022-01-31 23:37:00|337.51|335.51|337.59|335.59|337.59|335.59|337.51|335.51|0
1643672230000|2022-01-31 23:37:10|337.69|335.69|337.51|335.51|337.69|335.69|337.51|335.51|0
1643672240000|2022-01-31 23:37:20|337.69|335.69|337.69|335.69|337.77|335.77|337.69|335.69|0
1643672250000|2022-01-31 23:37:30|337.51|335.51|337.51|335.51|337.51|335.51|337.42|335.42|0
1643672260000|2022-01-31 23:37:40|337.33|335.33|337.33|335.33|337.33|335.33|337.15|335.15|0
1643672270000|2022-01-31 23:37:50|337.51|335.51|337.51|335.51|337.51|335.51|337.51|335.51|0
1643672280000|2022-01-31 23:38:00|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|0
1643672290000|2022-01-31 23:38:10|338.04|336.04|337.86|335.86|338.04|336.04|337.86|335.86|0
1643672310000|2022-01-31 23:38:30|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|0
1643672320000|2022-01-31 23:38:40|337.95|335.95|337.86|335.86|337.95|335.95|337.86|335.86|0
1643672330000|2022-01-31 23:38:50|337.77|335.77|337.33|335.33|337.77|335.77|337.33|335.33|0
1643672340000|2022-01-31 23:39:00|337.42|335.42|337.51|335.51|337.51|335.51|337.42|335.42|0
1643672350000|2022-01-31 23:39:10|337.68|335.68|337.86|335.86|337.86|335.86|337.68|335.68|0
1643672360000|2022-01-31 23:39:20|337.77|335.77|337.51|335.51|337.77|335.77|337.51|335.51|0
1643672370000|2022-01-31 23:39:30|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643672380000|2022-01-31 23:39:40|337.51|335.51|337.51|335.51|337.51|335.51|337.33|335.33|0
1643672390000|2022-01-31 23:39:50|337.68|335.68|337.86|335.86|337.86|335.86|337.68|335.68|0
1643672400000|2022-01-31 23:40:00|338.21|336.21|338.04|336.04|338.21|336.21|338.04|336.04|0
1643672410000|2022-01-31 23:40:10|337.95|335.95|337.68|335.68|337.95|335.95|337.68|335.68|0
1643672420000|2022-01-31 23:40:20|337.33|335.33|337.15|335.15|337.33|335.33|337.15|335.15|0
1643672430000|2022-01-31 23:40:30|337.33|335.33|337.51|335.51|337.51|335.51|337.33|335.33|0
1643672440000|2022-01-31 23:40:40|337.33|335.33|337.41|335.41|337.41|335.41|337.33|335.33|0
1643672450000|2022-01-31 23:40:50|337.33|335.33|337.33|335.33|337.33|335.33|337.33|335.33|0
1643672470000|2022-01-31 23:41:10|337.15|335.15|337.33|335.33|337.33|335.33|337.15|335.15|0
1643672480000|2022-01-31 23:41:20|337.15|335.15|337.24|335.24|337.24|335.24|337.15|335.15|0
1643672490000|2022-01-31 23:41:30|337.33|335.33|336.97|334.97|337.33|335.33|336.8|334.8|0
1643672500000|2022-01-31 23:41:40|336.88|334.88|337.15|335.15|337.15|335.15|336.88|334.88|0
1643672510000|2022-01-31 23:41:50|337.33|335.33|337.33|335.33|337.33|335.33|337.33|335.33|0
1643672520000|2022-01-31 23:42:00|337.41|335.41|337.5|335.5|337.51|335.51|337.41|335.41|0
1643672530000|2022-01-31 23:42:10|337.41|335.41|337.5|335.5|337.5|335.5|337.41|335.41|0
1643672570000|2022-01-31 23:42:50|337.68|335.68|337.68|335.68|337.68|335.68|337.68|335.68|0
1643672590000|2022-01-31 23:43:10|337.86|335.86|337.94|335.94|337.94|335.94|337.86|335.86|0
1643672600000|2022-01-31 23:43:20|338.04|336.04|337.86|335.86|338.04|336.04|337.86|335.86|0
1643672610000|2022-01-31 23:43:30|337.68|335.68|337.68|335.68|337.68|335.68|337.68|335.68|0
1643672620000|2022-01-31 23:43:40|337.59|335.59|337.5|335.5|337.59|335.59|337.5|335.5|0
1643672630000|2022-01-31 23:43:50|337.33|335.33|337.5|335.5|337.5|335.5|337.33|335.33|0
1643672640000|2022-01-31 23:44:00|337.68|335.68|337.5|335.5|337.68|335.68|337.5|335.5|0
1643672650000|2022-01-31 23:44:10|337.68|335.68|337.68|335.68|337.68|335.68|337.68|335.68|0
1643672660000|2022-01-31 23:44:20|337.86|335.86|337.77|335.77|337.86|335.86|337.68|335.68|0
1643672670000|2022-01-31 23:44:30|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|0
1643672680000|2022-01-31 23:44:40|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1643672690000|2022-01-31 23:44:50|338.21|336.21|338.39|336.39|338.39|336.39|338.21|336.21|0
1643672700000|2022-01-31 23:45:00|338.21|336.21|338.21|336.21|338.39|336.39|338.21|336.21|0
1643672710000|2022-01-31 23:45:10|338.39|336.39|338.21|336.21|338.39|336.39|338.21|336.21|0
1643672720000|2022-01-31 23:45:20|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|0
1643672730000|2022-01-31 23:45:30|338.03|336.03|337.86|335.86|338.03|336.03|337.86|335.86|0
1643672740000|2022-01-31 23:45:40|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1643672750000|2022-01-31 23:45:50|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|0
1643672760000|2022-01-31 23:46:00|338.03|336.03|337.86|335.86|338.21|336.21|337.86|335.86|0
1643672770000|2022-01-31 23:46:10|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1643672780000|2022-01-31 23:46:20|337.94|335.94|337.86|335.86|338.03|336.03|337.86|335.86|0
1643672800000|2022-01-31 23:46:40|338.03|336.03|337.86|335.86|338.03|336.03|337.86|335.86|0
1643672820000|2022-01-31 23:47:00|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|0
1643672830000|2022-01-31 23:47:10|338.03|336.03|338.21|336.21|338.21|336.21|338.03|336.03|0
1643672840000|2022-01-31 23:47:20|338.12|336.12|338.03|336.03|338.12|336.12|338.03|336.03|0
1643672850000|2022-01-31 23:47:30|337.94|335.94|338.21|336.21|338.21|336.21|337.94|335.94|0
1643672860000|2022-01-31 23:47:40|338.12|336.12|338.12|336.12|338.21|336.21|338.12|336.12|0
1643672870000|2022-01-31 23:47:50|338.21|336.21|338.12|336.12|338.21|336.21|338.12|336.12|0
1643672880000|2022-01-31 23:48:00|338.03|336.03|338.03|336.03|338.12|336.12|338.03|336.03|0
1643672890000|2022-01-31 23:48:10|338.12|336.12|338.03|336.03|338.12|336.12|338.03|336.03|0
1643672910000|2022-01-31 23:48:30|337.94|335.94|338.12|336.12|338.12|336.12|337.85|335.85|0
1643672920000|2022-01-31 23:48:40|338.21|336.21|337.94|335.94|338.21|336.21|337.94|335.94|0
1643672930000|2022-01-31 23:48:50|338.03|336.03|337.85|335.85|338.03|336.03|337.85|335.85|0
1643672940000|2022-01-31 23:49:00|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1643672950000|2022-01-31 23:49:10|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|0
1643672960000|2022-01-31 23:49:20|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1643672970000|2022-01-31 23:49:30|337.94|335.94|337.85|335.85|337.94|335.94|337.85|335.85|0
1643672980000|2022-01-31 23:49:40|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1643672990000|2022-01-31 23:49:50|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1643673000000|2022-01-31 23:50:00|338.11|336.11|338.21|336.21|338.21|336.21|338.03|336.03|0
1643673010000|2022-01-31 23:50:10|338.38|336.38|338.56|336.56|338.56|336.56|338.38|336.38|0
1643673020000|2022-01-31 23:50:20|338.38|336.38|338.56|336.56|338.56|336.56|338.38|336.38|0
1643673030000|2022-01-31 23:50:30|338.38|336.38|338.56|336.56|338.56|336.56|338.38|336.38|0
1643673040000|2022-01-31 23:50:40|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1643673050000|2022-01-31 23:50:50|338.47|336.47|338.74|336.74|338.74|336.74|338.47|336.47|0
1643673060000|2022-01-31 23:51:00|338.91|336.91|338.56|336.56|338.91|336.91|338.56|336.56|0
1643673070000|2022-01-31 23:51:10|338.38|336.38|337.94|335.94|338.38|336.38|337.94|335.94|0
1643673080000|2022-01-31 23:51:20|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|0
1643673100000|2022-01-31 23:51:40|338.03|336.03|337.85|335.85|338.03|336.03|337.85|335.85|0
1643673210000|2022-01-31 23:53:30|337.67|335.67|338.03|336.03|338.03|336.03|337.67|335.67|0
1643673240000|2022-01-31 23:54:00|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|0
1643673260000|2022-01-31 23:54:20|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1643673310000|2022-01-31 23:55:10|338.11|336.11|338.2|336.2|338.2|336.2|338.11|336.11|0
1643673320000|2022-01-31 23:55:20|338.38|336.38|338.2|336.2|338.38|336.38|338.2|336.2|0
1643673330000|2022-01-31 23:55:30|338.29|336.29|338.38|336.38|338.38|336.38|338.29|336.29|0
1643673340000|2022-01-31 23:55:40|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|0
1643673360000|2022-01-31 23:56:00|338.38|336.38|338.38|336.38|338.46|336.46|338.38|336.38|0
1643673370000|2022-01-31 23:56:10|338.46|336.46|338.46|336.46|338.46|336.46|338.38|336.38|0
1643673380000|2022-01-31 23:56:20|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1643673390000|2022-01-31 23:56:30|338.2|336.2|338.02|336.02|338.2|336.2|338.02|336.02|0
1643673400000|2022-01-31 23:56:40|337.85|335.85|337.49|335.49|337.85|335.85|337.49|335.49|0
1643673410000|2022-01-31 23:56:50|337.67|335.67|337.67|335.67|337.67|335.67|337.67|335.67|0
1643673420000|2022-01-31 23:57:00|337.49|335.49|337.85|335.85|337.85|335.85|337.49|335.49|0
1643673430000|2022-01-31 23:57:10|338.02|336.02|337.67|335.67|338.02|336.02|337.67|335.67|0
1643673440000|2022-01-31 23:57:20|337.49|335.49|337.85|335.85|337.85|335.85|337.49|335.49|0
1643673450000|2022-01-31 23:57:30|338.02|336.02|338.02|336.02|338.02|336.02|337.93|335.93|0
1643673480000|2022-01-31 23:58:00|338.2|336.2|338.02|336.02|338.2|336.2|338.02|336.02|0
1643673490000|2022-01-31 23:58:10|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|0
1643673500000|2022-01-31 23:58:20|337.93|335.93|338.02|336.02|338.02|336.02|337.85|335.85|0
1643673520000|2022-01-31 23:58:40|337.93|335.93|338.02|336.02|338.02|336.02|337.93|335.93|0
1643673540000|2022-01-31 23:59:00|337.85|335.85|338.02|336.02|338.02|336.02|337.85|335.85|0
1643673550000|2022-01-31 23:59:10|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1643673560000|2022-01-31 23:59:20|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1643673570000|2022-01-31 23:59:30|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1643673580000|2022-01-31 23:59:40|338.02|336.02|337.93|335.93|338.02|336.02|337.93|335.93|0
1643673590000|2022-01-31 23:59:50|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|0
1643673600000|2022-02-01 00:00:00|338.2|336.2|337.84|335.84|338.38|336.38|337.84|335.84|0
1643673630000|2022-02-01 00:00:30|338.02|336.02|338.2|336.2|338.2|336.2|338.02|336.02|0
1643673640000|2022-02-01 00:00:40|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|0
1643673650000|2022-02-01 00:00:50|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|0
1643673660000|2022-02-01 00:01:00|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|0
1643673670000|2022-02-01 00:01:10|338.02|336.02|337.84|335.84|338.02|336.02|337.84|335.84|0
1643673700000|2022-02-01 00:01:40|338.02|336.02|338.2|336.2|338.2|336.2|338.02|336.02|0
1643673710000|2022-02-01 00:01:50|338.37|336.37|338.37|336.37|338.37|336.37|338.37|336.37|0
1643673720000|2022-02-01 00:02:00|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1643673730000|2022-02-01 00:02:10|338.55|336.55|338.73|336.73|338.73|336.73|338.55|336.55|0
1643673740000|2022-02-01 00:02:20|338.55|336.55|338.2|336.2|338.55|336.55|338.2|336.2|0
1643673750000|2022-02-01 00:02:30|338.37|336.37|338.2|336.2|338.37|336.37|338.2|336.2|0
1643673760000|2022-02-01 00:02:40|338.37|336.37|338.37|336.37|338.37|336.37|338.37|336.37|0
1643673770000|2022-02-01 00:02:50|338.2|336.2|338.2|336.2|338.2|336.2|338.1|336.1|0
1643673780000|2022-02-01 00:03:00|338.37|336.37|338.37|336.37|338.37|336.37|338.2|336.2|0
1643673790000|2022-02-01 00:03:10|338.2|336.2|337.93|335.93|338.2|336.2|337.93|335.93|0
1643673800000|2022-02-01 00:03:20|337.84|335.84|337.84|335.84|338.02|336.02|337.84|335.84|0
1643673810000|2022-02-01 00:03:30|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|0
1643673820000|2022-02-01 00:03:40|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|0
1643673830000|2022-02-01 00:03:50|338.02|336.02|337.84|335.84|338.02|336.02|337.84|335.84|0
1643673850000|2022-02-01 00:04:10|338.02|336.02|337.84|335.84|338.02|336.02|337.84|335.84|0
1643673860000|2022-02-01 00:04:20|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|0
1643673870000|2022-02-01 00:04:30|338.19|336.19|338.02|336.02|338.19|336.19|338.02|336.02|0
1643673880000|2022-02-01 00:04:40|338.19|336.19|338.02|336.02|338.19|336.19|337.84|335.84|0
1643673890000|2022-02-01 00:04:50|338.19|336.19|337.93|335.93|338.19|336.19|337.93|335.93|0
1643673900000|2022-02-01 00:05:00|338.19|336.19|338.37|336.37|338.37|336.37|338.19|336.19|0
1643673910000|2022-02-01 00:05:10|338.28|336.28|337.93|335.93|338.28|336.28|337.93|335.93|0
1643673920000|2022-02-01 00:05:20|338.19|336.19|338.02|336.02|338.19|336.19|338.02|336.02|0
1643673930000|2022-02-01 00:05:30|338.19|336.19|338.19|336.19|338.19|336.19|337.84|335.84|0
1643673940000|2022-02-01 00:05:40|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1643673950000|2022-02-01 00:05:50|338.73|336.73|338.46|336.46|338.73|336.73|338.46|336.46|0
1643673960000|2022-02-01 00:06:00|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1643673970000|2022-02-01 00:06:10|338.02|336.02|337.84|335.84|338.02|336.02|337.84|335.84|0
1643673980000|2022-02-01 00:06:20|338.02|336.02|338.02|336.02|338.1|336.1|338.02|336.02|0
1643673990000|2022-02-01 00:06:30|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1643674000000|2022-02-01 00:06:40|338.37|336.37|338.55|336.55|338.55|336.55|338.37|336.37|0
1643674010000|2022-02-01 00:06:50|338.72|336.72|338.55|336.55|338.72|336.72|338.55|336.55|0
1643674020000|2022-02-01 00:07:00|338.46|336.46|338.19|336.19|338.46|336.46|338.19|336.19|0
1643674030000|2022-02-01 00:07:10|338.37|336.37|338.55|336.55|338.55|336.55|338.37|336.37|0
1643674040000|2022-02-01 00:07:20|338.37|336.37|338.37|336.37|338.45|336.45|338.37|336.37|0
1643674050000|2022-02-01 00:07:30|338.55|336.55|338.37|336.37|338.55|336.55|338.37|336.37|0
1643674060000|2022-02-01 00:07:40|338.55|336.55|338.55|336.55|338.55|336.55|338.37|336.37|0
1643674070000|2022-02-01 00:07:50|338.37|336.37|338.37|336.37|338.45|336.45|338.37|336.37|0
1643674080000|2022-02-01 00:08:00|338.55|336.55|338.37|336.37|338.55|336.55|338.37|336.37|0
1643674090000|2022-02-01 00:08:10|338.55|336.55|338.37|336.37|338.55|336.55|338.37|336.37|0
1643674100000|2022-02-01 00:08:20|338.45|336.45|338.37|336.37|338.55|336.55|338.37|336.37|0
1643674110000|2022-02-01 00:08:30|338.28|336.28|338.55|336.55|338.55|336.55|338.28|336.28|0
1643674120000|2022-02-01 00:08:40|338.19|336.19|338.01|336.01|338.19|336.19|338.01|336.01|0
1643674130000|2022-02-01 00:08:50|338.1|336.1|337.66|335.66|338.1|336.1|337.66|335.66|0
1643674140000|2022-02-01 00:09:00|337.57|335.57|337.66|335.66|337.66|335.66|337.31|335.31|0
1643674150000|2022-02-01 00:09:10|337.31|335.31|337.31|335.31|337.48|335.48|337.31|335.31|0
1643674160000|2022-02-01 00:09:20|337.39|335.39|337.48|335.48|337.66|335.66|337.31|335.31|0
1643674170000|2022-02-01 00:09:30|337.31|335.31|337.48|335.48|337.48|335.48|337.31|335.31|0
1643674180000|2022-02-01 00:09:40|337.31|335.31|337.31|335.31|337.31|335.31|337.31|335.31|0
1643674190000|2022-02-01 00:09:50|337.13|335.13|337.31|335.31|337.31|335.31|337.13|335.13|0
1643674200000|2022-02-01 00:10:00|337.48|335.48|337.84|335.84|337.84|335.84|337.48|335.48|0
1643674210000|2022-02-01 00:10:10|337.57|335.57|337.48|335.48|337.57|335.57|337.48|335.48|0
1643674220000|2022-02-01 00:10:20|337.39|335.39|337.3|335.3|337.39|335.39|337.21|335.21|0
1643674230000|2022-02-01 00:10:30|337.21|335.21|337.3|335.3|337.3|335.3|337.21|335.21|0
1643674240000|2022-02-01 00:10:40|337.21|335.21|337.21|335.21|337.3|335.3|337.21|335.21|0
1643674250000|2022-02-01 00:10:50|337.13|335.13|336.95|334.95|337.13|335.13|336.95|334.95|0
1643674260000|2022-02-01 00:11:00|337.13|335.13|336.95|334.95|337.13|335.13|336.95|334.95|0
1643674270000|2022-02-01 00:11:10|337.04|335.04|337.04|335.04|337.04|335.04|337.04|335.04|0
1643674280000|2022-02-01 00:11:20|337.3|335.3|337.3|335.3|337.48|335.48|337.3|335.3|0
1643674290000|2022-02-01 00:11:30|337.48|335.48|337.66|335.66|337.66|335.66|337.48|335.48|0
1643674300000|2022-02-01 00:11:40|337.57|335.57|337.3|335.3|337.57|335.57|337.3|335.3|0
1643674310000|2022-02-01 00:11:50|337.48|335.48|337.48|335.48|337.48|335.48|337.48|335.48|0
1643674320000|2022-02-01 00:12:00|337.3|335.3|338.01|336.01|338.01|336.01|337.3|335.3|0
1643674330000|2022-02-01 00:12:10|337.83|335.83|338.01|336.01|338.01|336.01|337.83|335.83|0
1643674340000|2022-02-01 00:12:20|338.19|336.19|337.92|335.92|338.19|336.19|337.83|335.83|0
1643674350000|2022-02-01 00:12:30|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1643674360000|2022-02-01 00:12:40|338.1|336.1|337.48|335.48|338.19|336.19|337.48|335.48|0
1643674370000|2022-02-01 00:12:50|337.3|335.3|337.48|335.48|337.48|335.48|337.3|335.3|0
1643674380000|2022-02-01 00:13:00|337.39|335.39|337.3|335.3|337.39|335.39|337.3|335.3|0
1643674390000|2022-02-01 00:13:10|337.48|335.48|337.13|335.13|337.48|335.48|337.13|335.13|0
1643674400000|2022-02-01 00:13:20|337.3|335.3|337.48|335.48|337.48|335.48|337.3|335.3|0
1643674410000|2022-02-01 00:13:30|337.21|335.21|336.95|334.95|337.21|335.21|336.95|334.95|0
1643674420000|2022-02-01 00:13:40|337.13|335.13|337.21|335.21|337.3|335.3|337.13|335.13|0
1643674430000|2022-02-01 00:13:50|337.3|335.3|337.12|335.12|337.3|335.3|337.12|335.12|0
1643674440000|2022-02-01 00:14:00|337.21|335.21|337.3|335.3|337.3|335.3|337.21|335.21|0
1643674450000|2022-02-01 00:14:10|337.48|335.48|337.39|335.39|337.48|335.48|337.39|335.39|0
1643674460000|2022-02-01 00:14:20|337.66|335.66|337.48|335.48|337.66|335.66|337.48|335.48|0
1643674470000|2022-02-01 00:14:30|337.66|335.66|337.83|335.83|337.83|335.83|337.66|335.66|0
1643674480000|2022-02-01 00:14:40|337.74|335.74|337.66|335.66|337.74|335.74|337.66|335.66|0
1643674490000|2022-02-01 00:14:50|337.74|335.74|337.66|335.66|337.74|335.74|337.66|335.66|0
1643674500000|2022-02-01 00:15:00|337.39|335.39|338.19|336.19|338.19|336.19|337.39|335.39|0
1643674510000|2022-02-01 00:15:10|338.01|336.01|338.19|336.19|338.19|336.19|338.01|336.01|0
1643674520000|2022-02-01 00:15:20|338.01|336.01|337.48|335.48|338.01|336.01|337.48|335.48|0
1643674530000|2022-02-01 00:15:30|337.83|335.83|338.09|336.09|338.36|336.36|337.83|335.83|0
1643674540000|2022-02-01 00:15:40|337.92|335.92|337.92|335.92|338.01|336.01|337.92|335.92|0
1643674550000|2022-02-01 00:15:50|338.01|336.01|338.36|336.36|338.36|336.36|338.01|336.01|0
1643674560000|2022-02-01 00:16:00|338.09|336.09|338.27|336.27|338.27|336.27|338.09|336.09|0
1643674570000|2022-02-01 00:16:10|338.36|336.36|338.27|336.27|338.36|336.36|338.19|336.19|0
1643674580000|2022-02-01 00:16:20|338.19|336.19|338.36|336.36|338.36|336.36|338.19|336.19|0
1643674590000|2022-02-01 00:16:30|338.54|336.54|338.54|336.54|338.54|336.54|338.36|336.36|0
1643674600000|2022-02-01 00:16:40|338.36|336.36|338.18|336.18|338.36|336.36|338.18|336.18|0
1643674610000|2022-02-01 00:16:50|338.01|336.01|338.18|336.18|338.18|336.18|338.01|336.01|0
1643674620000|2022-02-01 00:17:00|338.09|336.09|338.36|336.36|338.36|336.36|338.09|336.09|0
1643674630000|2022-02-01 00:17:10|338.54|336.54|338.54|336.54|338.72|336.72|338.54|336.54|0
1643674640000|2022-02-01 00:17:20|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1643674660000|2022-02-01 00:17:40|338.89|336.89|338.72|336.72|338.89|336.89|338.72|336.72|0
1643674670000|2022-02-01 00:17:50|338.54|336.54|338.54|336.54|338.54|336.54|338.45|336.45|0
1643674680000|2022-02-01 00:18:00|338.36|336.36|338.72|336.72|338.72|336.72|338.36|336.36|0
1643674700000|2022-02-01 00:18:20|338.54|336.54|338.36|336.36|338.54|336.54|338.36|336.36|0
1643674710000|2022-02-01 00:18:30|338.45|336.45|338.54|336.54|338.72|336.72|338.45|336.45|0
1643674720000|2022-02-01 00:18:40|338.36|336.36|338.54|336.54|338.54|336.54|338.36|336.36|0
1643674730000|2022-02-01 00:18:50|338.36|336.36|338.54|336.54|338.54|336.54|338.36|336.36|0
1643674740000|2022-02-01 00:19:00|338.45|336.45|338.18|336.18|338.45|336.45|338.18|336.18|0
1643674750000|2022-02-01 00:19:10|338.09|336.09|337.65|335.65|338.09|336.09|337.65|335.65|0
1643674760000|2022-02-01 00:19:20|337.47|335.47|337.74|335.74|337.74|335.74|337.47|335.47|0
1643674770000|2022-02-01 00:19:30|337.83|335.83|338.01|336.01|338.01|336.01|337.83|335.83|0
1643674780000|2022-02-01 00:19:40|338.18|336.18|337.74|335.74|338.18|336.18|337.74|335.74|0
1643674790000|2022-02-01 00:19:50|337.83|335.83|337.65|335.65|337.83|335.83|337.65|335.65|0
1643674800000|2022-02-01 00:20:00|337.74|335.74|337.83|335.83|337.83|335.83|337.65|335.65|0
1643674830000|2022-02-01 00:20:30|338|336|338|336|338|336|338|336|0
1643674850000|2022-02-01 00:20:50|338.18|336.18|338.18|336.18|338.27|336.27|338.18|336.18|0
1643674860000|2022-02-01 00:21:00|338|336|338|336|338|336|338|336|0
1643674870000|2022-02-01 00:21:10|338.09|336.09|338|336|338.09|336.09|338|336|0
1643674880000|2022-02-01 00:21:20|337.83|335.83|338|336|338|336|337.83|335.83|0
1643674890000|2022-02-01 00:21:30|338.18|336.18|337.83|335.83|338.18|336.18|337.83|335.83|0
1643674900000|2022-02-01 00:21:40|338|336|337.83|335.83|338|336|337.83|335.83|0
1643674910000|2022-02-01 00:21:50|337.91|335.91|337.83|335.83|337.91|335.91|337.83|335.83|0
1643674920000|2022-02-01 00:22:00|337.65|335.65|337.65|335.65|337.65|335.65|337.65|335.65|0
1643674930000|2022-02-01 00:22:10|337.47|335.47|337.56|335.56|337.65|335.65|337.47|335.47|0
1643674940000|2022-02-01 00:22:20|337.47|335.47|337.56|335.56|337.65|335.65|337.47|335.47|0
1643674950000|2022-02-01 00:22:30|337.47|335.47|337.56|335.56|337.56|335.56|337.47|335.47|0
1643674960000|2022-02-01 00:22:40|337.47|335.47|337.65|335.65|337.65|335.65|337.47|335.47|0
1643674970000|2022-02-01 00:22:50|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|0
1643674980000|2022-02-01 00:23:00|337.29|335.29|337.47|335.47|337.47|335.47|337.29|335.29|0
1643674990000|2022-02-01 00:23:10|337.38|335.38|337.47|335.47|337.47|335.47|337.38|335.38|0
1643675010000|2022-02-01 00:23:30|337.56|335.56|337.65|335.65|337.65|335.65|337.56|335.56|0
1643675020000|2022-02-01 00:23:40|337.73|335.73|337.65|335.65|337.73|335.73|337.65|335.65|0
1643675030000|2022-02-01 00:23:50|337.56|335.56|337.65|335.65|337.65|335.65|337.56|335.56|0
1643675040000|2022-02-01 00:24:00|337.82|335.82|337.73|335.73|337.82|335.82|337.65|335.65|0
1643675050000|2022-02-01 00:24:10|337.82|335.82|338|336|338|336|337.82|335.82|0
1643675060000|2022-02-01 00:24:20|337.91|335.91|338.18|336.18|338.18|336.18|337.91|335.91|0
1643675080000|2022-02-01 00:24:40|338.36|336.36|338.26|336.26|338.36|336.36|338.18|336.18|0
1643675090000|2022-02-01 00:24:50|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|0
1643675100000|2022-02-01 00:25:00|338.36|336.36|338.53|336.53|338.53|336.53|338.36|336.36|0
1643675110000|2022-02-01 00:25:10|338.44|336.44|338.71|336.71|338.71|336.71|338.44|336.44|0
1643675120000|2022-02-01 00:25:20|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|0
1643675130000|2022-02-01 00:25:30|338.62|336.62|338.53|336.53|338.62|336.62|338.53|336.53|0
1643675160000|2022-02-01 00:26:00|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|0
1643675170000|2022-02-01 00:26:10|338.26|336.26|338.35|336.35|338.35|336.35|338.26|336.26|0
1643675180000|2022-02-01 00:26:20|338.18|336.18|338.35|336.35|338.35|336.35|338.18|336.18|0
1643675190000|2022-02-01 00:26:30|338.26|336.26|338.18|336.18|338.26|336.26|338.18|336.18|0
1643675220000|2022-02-01 00:27:00|338|336|338|336|338|336|338|336|0
1643675230000|2022-02-01 00:27:10|338.18|336.18|338.35|336.35|338.35|336.35|338.08|336.08|0
1643675260000|2022-02-01 00:27:40|338.26|336.26|338.08|336.08|338.26|336.26|338.08|336.08|0
1643675270000|2022-02-01 00:27:50|338.18|336.18|338.35|336.35|338.35|336.35|338.18|336.18|0
1643675280000|2022-02-01 00:28:00|338.44|336.44|338.35|336.35|338.44|336.44|338.35|336.35|0
1643675290000|2022-02-01 00:28:10|338.44|336.44|338.71|336.71|338.71|336.71|338.44|336.44|0
1643675300000|2022-02-01 00:28:20|338.61|336.61|338.35|336.35|338.61|336.61|338.35|336.35|0
1643675310000|2022-02-01 00:28:30|338.18|336.18|338.35|336.35|338.35|336.35|338.18|336.18|0
1643675320000|2022-02-01 00:28:40|338.44|336.44|338.53|336.53|338.53|336.53|338.35|336.35|0
1643675330000|2022-02-01 00:28:50|338.44|336.44|338.44|336.44|338.44|336.44|338.44|336.44|0
1643675340000|2022-02-01 00:29:00|338.53|336.53|338.53|336.53|338.53|336.53|338.44|336.44|0
1643675350000|2022-02-01 00:29:10|338.44|336.44|338.35|336.35|338.44|336.44|338.35|336.35|0
1643675360000|2022-02-01 00:29:20|338.44|336.44|338.35|336.35|338.44|336.44|338.35|336.35|0
1643675390000|2022-02-01 00:29:50|338.26|336.26|338.35|336.35|338.35|336.35|338.26|336.26|0
1643675400000|2022-02-01 00:30:00|338.26|336.26|338.35|336.35|338.35|336.35|338.26|336.26|0
1643675410000|2022-02-01 00:30:10|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|0
1643675430000|2022-02-01 00:30:30|338.44|336.44|338.44|336.44|338.44|336.44|338.44|336.44|0
1643675440000|2022-02-01 00:30:40|338.35|336.35|338|336|338.35|336.35|338|336|0
1643675450000|2022-02-01 00:30:50|337.82|335.82|338|336|338|336|337.82|335.82|0
1643675470000|2022-02-01 00:31:10|338.08|336.08|338.08|336.08|338.08|336.08|338.08|336.08|0
1643675480000|2022-02-01 00:31:20|338|336|337.82|335.82|338|336|337.82|335.82|0
1643675490000|2022-02-01 00:31:30|338|336|338|336|338.08|336.08|338|336|0
1643675500000|2022-02-01 00:31:40|338.08|336.08|338|336|338.08|336.08|338|336|0
1643675510000|2022-02-01 00:31:50|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1643675520000|2022-02-01 00:32:00|337.55|335.55|337.55|335.55|337.73|335.73|337.55|335.55|0
1643675530000|2022-02-01 00:32:10|337.64|335.64|337.55|335.55|337.73|335.73|337.55|335.55|0
1643675540000|2022-02-01 00:32:20|337.64|335.64|337.55|335.55|337.64|335.64|337.46|335.46|0
1643675550000|2022-02-01 00:32:30|337.64|335.64|337.73|335.73|337.73|335.73|337.64|335.64|0
1643675560000|2022-02-01 00:32:40|337.64|335.64|337.82|335.82|337.82|335.82|337.55|335.55|0
1643675570000|2022-02-01 00:32:50|337.99|335.99|338.17|336.17|338.17|336.17|337.99|335.99|0
1643675580000|2022-02-01 00:33:00|337.99|335.99|338.17|336.17|338.17|336.17|337.99|335.99|0
1643675590000|2022-02-01 00:33:10|338.26|336.26|338.26|336.26|338.35|336.35|338.17|336.17|0
1643675600000|2022-02-01 00:33:20|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1643675610000|2022-02-01 00:33:30|338.08|336.08|338.17|336.17|338.17|336.17|338.08|336.08|0
1643675620000|2022-02-01 00:33:40|338.08|336.08|338.08|336.08|338.08|336.08|337.99|335.99|0
1643675630000|2022-02-01 00:33:50|337.99|335.99|338.08|336.08|338.08|336.08|337.99|335.99|0
1643675640000|2022-02-01 00:34:00|337.99|335.99|337.64|335.64|337.99|335.99|337.46|335.46|0
1643675650000|2022-02-01 00:34:10|337.72|335.72|337.72|335.72|337.72|335.72|337.72|335.72|0
1643675660000|2022-02-01 00:34:20|337.64|335.64|337.72|335.72|337.72|335.72|337.64|335.64|0
1643675670000|2022-02-01 00:34:30|337.82|335.82|337.99|335.99|337.99|335.99|337.82|335.82|0
1643675690000|2022-02-01 00:34:50|338.17|336.17|337.9|335.9|338.17|336.17|337.9|335.9|0
1643675700000|2022-02-01 00:35:00|337.99|335.99|338.17|336.17|338.17|336.17|337.99|335.99|0
1643675710000|2022-02-01 00:35:10|338.25|336.25|338.25|336.25|338.25|336.25|338.17|336.17|0
1643675720000|2022-02-01 00:35:20|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1643675730000|2022-02-01 00:35:30|338.25|336.25|337.99|335.99|338.25|336.25|337.99|335.99|0
1643675740000|2022-02-01 00:35:40|337.46|335.46|337.55|335.55|337.64|335.64|337.46|335.46|0
1643675750000|2022-02-01 00:35:50|337.64|335.64|337.46|335.46|337.64|335.64|337.46|335.46|0
1643675770000|2022-02-01 00:36:10|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1643675780000|2022-02-01 00:36:20|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|0
1643675790000|2022-02-01 00:36:30|337.55|335.55|337.46|335.46|337.55|335.55|337.46|335.46|0
1643675820000|2022-02-01 00:37:00|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1643675840000|2022-02-01 00:37:20|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|0
1643675860000|2022-02-01 00:37:40|337.46|335.46|337.81|335.81|337.81|335.81|337.46|335.46|0
1643675870000|2022-02-01 00:37:50|337.64|335.64|337.64|335.64|337.72|335.72|337.64|335.64|0
1643675880000|2022-02-01 00:38:00|337.72|335.72|337.81|335.81|337.81|335.81|337.72|335.72|0
1643675900000|2022-02-01 00:38:20|337.9|335.9|337.9|335.9|337.9|335.9|337.9|335.9|0
1643675910000|2022-02-01 00:38:30|337.99|335.99|338.17|336.17|338.17|336.17|337.99|335.99|0
1643675930000|2022-02-01 00:38:50|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|0
1643675940000|2022-02-01 00:39:00|338.25|336.25|338.52|336.52|338.52|336.52|338.25|336.25|0
1643675950000|2022-02-01 00:39:10|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|0
1643675970000|2022-02-01 00:39:30|338.25|336.25|338.17|336.17|338.25|336.25|338.07|336.07|0
1643675980000|2022-02-01 00:39:40|338.07|336.07|337.99|335.99|338.07|336.07|337.99|335.99|0
1643675990000|2022-02-01 00:39:50|337.81|335.81|337.99|335.99|337.99|335.99|337.81|335.81|0
1643676000000|2022-02-01 00:40:00|337.9|335.9|337.81|335.81|337.99|335.99|337.81|335.81|0
1643676020000|2022-02-01 00:40:20|337.9|335.9|337.81|335.81|337.9|335.9|337.81|335.81|0
1643676030000|2022-02-01 00:40:30|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|0
1643676040000|2022-02-01 00:40:40|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1643676050000|2022-02-01 00:40:50|338.16|336.16|337.81|335.81|338.16|336.16|337.81|335.81|0
1643676060000|2022-02-01 00:41:00|337.99|335.99|337.9|335.9|337.99|335.99|337.9|335.9|0
1643676070000|2022-02-01 00:41:10|337.99|335.99|337.99|335.99|337.99|335.99|337.9|335.9|0
1643676100000|2022-02-01 00:41:40|338.16|336.16|338.16|336.16|338.16|336.16|337.99|335.99|0
1643676110000|2022-02-01 00:41:50|338.25|336.25|338.16|336.16|338.25|336.25|338.16|336.16|0
1643676120000|2022-02-01 00:42:00|337.99|335.99|338.16|336.16|338.16|336.16|337.99|335.99|0
1643676130000|2022-02-01 00:42:10|337.99|335.99|337.99|335.99|338.07|336.07|337.99|335.99|0
1643676140000|2022-02-01 00:42:20|337.89|335.89|337.81|335.81|337.89|335.89|337.81|335.81|0
1643676150000|2022-02-01 00:42:30|337.63|335.63|337.46|335.46|337.63|335.63|337.46|335.46|0
1643676160000|2022-02-01 00:42:40|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|0
1643676170000|2022-02-01 00:42:50|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|0
1643676180000|2022-02-01 00:43:00|337.45|335.45|337.63|335.63|337.63|335.63|337.45|335.45|0
1643676190000|2022-02-01 00:43:10|337.54|335.54|337.54|335.54|337.54|335.54|337.54|335.54|0
1643676200000|2022-02-01 00:43:20|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|0
1643676220000|2022-02-01 00:43:40|337.45|335.45|337.45|335.45|337.54|335.54|337.45|335.45|0
1643676250000|2022-02-01 00:44:10|337.54|335.54|337.54|335.54|337.54|335.54|337.54|335.54|0
1643676260000|2022-02-01 00:44:20|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1643676270000|2022-02-01 00:44:30|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|0
1643676280000|2022-02-01 00:44:40|337.54|335.54|337.63|335.63|337.63|335.63|337.54|335.54|0
1643676290000|2022-02-01 00:44:50|337.72|335.72|337.63|335.63|337.72|335.72|337.63|335.63|0
1643676320000|2022-02-01 00:45:20|337.81|335.81|337.98|335.98|337.98|335.98|337.81|335.81|0
1643676330000|2022-02-01 00:45:30|337.81|335.81|338.16|336.16|338.16|336.16|337.81|335.81|0
1643676340000|2022-02-01 00:45:40|338.07|336.07|338.16|336.16|338.16|336.16|338.07|336.07|0
1643676350000|2022-02-01 00:45:50|338.34|336.34|337.98|335.98|338.34|336.34|337.98|335.98|0
1643676370000|2022-02-01 00:46:10|338.07|336.07|338.16|336.16|338.16|336.16|338.07|336.07|0
1643676380000|2022-02-01 00:46:20|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|0
1643676390000|2022-02-01 00:46:30|338.16|336.16|338.34|336.34|338.34|336.34|338.16|336.16|0
1643676410000|2022-02-01 00:46:50|338.07|336.07|338.34|336.34|338.34|336.34|338.07|336.07|0
1643676420000|2022-02-01 00:47:00|338.16|336.16|338.24|336.24|338.34|336.34|338.16|336.16|0
1643676430000|2022-02-01 00:47:10|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|0
1643676440000|2022-02-01 00:47:20|338.24|336.24|338.34|336.34|338.42|336.42|338.24|336.24|0
1643676450000|2022-02-01 00:47:30|338.51|336.51|338.69|336.69|338.69|336.69|338.51|336.51|0
1643676470000|2022-02-01 00:47:50|338.87|336.87|338.87|336.87|338.87|336.87|338.69|336.69|0
1643676480000|2022-02-01 00:48:00|339.05|337.05|339.4|337.4|339.4|337.4|339.05|337.05|0
1643676490000|2022-02-01 00:48:10|339.22|337.22|339.4|337.4|339.4|337.4|339.22|337.22|0
1643676520000|2022-02-01 00:48:40|339.58|337.58|339.75|337.75|339.75|337.75|339.4|337.4|0
1643676530000|2022-02-01 00:48:50|339.58|337.58|339.48|337.48|339.58|337.58|339.48|337.48|0
1643676540000|2022-02-01 00:49:00|339.58|337.58|339.22|337.22|339.58|337.58|339.22|337.22|0
1643676550000|2022-02-01 00:49:10|339.4|337.4|339.04|337.04|339.4|337.4|339.04|337.04|0
1643676560000|2022-02-01 00:49:20|339.22|337.22|339.22|337.22|339.22|337.22|339.13|337.13|0
1643676570000|2022-02-01 00:49:30|339.13|337.13|339.4|337.4|339.4|337.4|339.04|337.04|0
1643676580000|2022-02-01 00:49:40|339.31|337.31|339.4|337.4|339.4|337.4|339.31|337.31|0
1643676590000|2022-02-01 00:49:50|339.22|337.22|339.31|337.31|339.31|337.31|339.22|337.22|0
1643676600000|2022-02-01 00:50:00|339.4|337.4|339.4|337.4|339.58|337.58|339.4|337.4|0
1643676610000|2022-02-01 00:50:10|339.48|337.48|339.58|337.58|339.58|337.58|339.48|337.48|0
1643676620000|2022-02-01 00:50:20|339.75|337.75|339.58|337.58|339.75|337.75|339.58|337.58|0
1643676630000|2022-02-01 00:50:30|339.66|337.66|340.11|338.11|340.11|338.11|339.66|337.66|0
1643676640000|2022-02-01 00:50:40|340.29|338.29|340.02|338.02|340.29|338.29|340.02|338.02|0
1643676650000|2022-02-01 00:50:50|339.93|337.93|339.93|337.93|340.11|338.11|339.93|337.93|0
1643676660000|2022-02-01 00:51:00|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|0
1643676670000|2022-02-01 00:51:10|339.58|337.58|339.48|337.48|339.58|337.58|339.4|337.4|0
1643676680000|2022-02-01 00:51:20|339.4|337.4|339.58|337.58|339.58|337.58|339.4|337.4|0
1643676690000|2022-02-01 00:51:30|339.57|337.57|339.66|337.66|339.75|337.75|339.57|337.57|0
1643676700000|2022-02-01 00:51:40|339.75|337.75|339.84|337.84|339.84|337.84|339.66|337.66|0
1643676710000|2022-02-01 00:51:50|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1643676720000|2022-02-01 00:52:00|339.84|337.84|339.75|337.75|339.84|337.84|339.75|337.75|0
1643676730000|2022-02-01 00:52:10|339.66|337.66|339.4|337.4|339.66|337.66|339.4|337.4|0
1643676750000|2022-02-01 00:52:30|339.3|337.3|338.95|336.95|339.3|337.3|338.95|336.95|0
1643676760000|2022-02-01 00:52:40|339.04|337.04|338.95|336.95|339.04|337.04|338.69|336.69|0
1643676770000|2022-02-01 00:52:50|338.86|336.86|338.69|336.69|338.86|336.86|338.69|336.69|0
1643676780000|2022-02-01 00:53:00|338.86|336.86|338.95|336.95|339.04|337.04|338.86|336.86|0
1643676790000|2022-02-01 00:53:10|339.04|337.04|338.69|336.69|339.04|337.04|338.69|336.69|0
1643676810000|2022-02-01 00:53:30|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|0
1643676830000|2022-02-01 00:53:50|339.04|337.04|339.04|337.04|339.04|337.04|338.95|336.95|0
1643676840000|2022-02-01 00:54:00|338.86|336.86|338.86|336.86|339.04|337.04|338.86|336.86|0
1643676860000|2022-02-01 00:54:20|338.69|336.69|338.51|336.51|338.69|336.69|338.51|336.51|0
1643676870000|2022-02-01 00:54:30|338.69|336.69|338.77|336.77|338.77|336.77|338.69|336.69|0
1643676880000|2022-02-01 00:54:40|338.69|336.69|338.69|336.69|338.69|336.69|338.69|336.69|0
1643676890000|2022-02-01 00:54:50|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|0
1643676900000|2022-02-01 00:55:00|338.86|336.86|338.68|336.68|338.86|336.86|338.68|336.68|0
1643676910000|2022-02-01 00:55:10|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|0
1643676940000|2022-02-01 00:55:40|339.04|337.04|338.86|336.86|339.04|337.04|338.86|336.86|0
1643676950000|2022-02-01 00:55:50|339.04|337.04|339.39|337.39|339.39|337.39|339.04|337.04|0
1643676960000|2022-02-01 00:56:00|339.22|337.22|339.3|337.3|339.3|337.3|339.22|337.22|0
1643676970000|2022-02-01 00:56:10|339.22|337.22|338.86|336.86|339.22|337.22|338.86|336.86|0
1643676980000|2022-02-01 00:56:20|338.95|336.95|339.04|337.04|339.04|337.04|338.95|336.95|0
1643677000000|2022-02-01 00:56:40|338.86|336.86|339.04|337.04|339.04|337.04|338.86|336.86|0
1643677010000|2022-02-01 00:56:50|339.22|337.22|339.22|337.22|339.22|337.22|339.22|337.22|0
1643677020000|2022-02-01 00:57:00|339.39|337.39|339.04|337.04|339.39|337.39|339.04|337.04|0
1643677030000|2022-02-01 00:57:10|339.22|337.22|339.39|337.39|339.39|337.39|339.22|337.22|0
1643677040000|2022-02-01 00:57:20|339.3|337.3|339.3|337.3|339.39|337.39|339.3|337.3|0
1643677050000|2022-02-01 00:57:30|339.22|337.22|339.04|337.04|339.22|337.22|339.04|337.04|0
1643677060000|2022-02-01 00:57:40|339.12|337.12|339.04|337.04|339.12|337.12|339.04|337.04|0
1643677070000|2022-02-01 00:57:50|339.21|337.21|339.04|337.04|339.21|337.21|339.04|337.04|0
1643677080000|2022-02-01 00:58:00|339.21|337.21|339.39|337.39|339.39|337.39|339.21|337.21|0
1643677090000|2022-02-01 00:58:10|339.3|337.3|339.39|337.39|339.39|337.39|339.3|337.3|0
1643677100000|2022-02-01 00:58:20|339.04|337.04|339.04|337.04|339.04|337.04|339.04|337.04|0
1643677110000|2022-02-01 00:58:30|339.12|337.12|339.21|337.21|339.21|337.21|339.12|337.12|0
1643677120000|2022-02-01 00:58:40|339.04|337.04|339.21|337.21|339.21|337.21|339.04|337.04|0
1643677130000|2022-02-01 00:58:50|339.3|337.3|339.3|337.3|339.3|337.3|339.3|337.3|0
1643677140000|2022-02-01 00:59:00|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|0
1643677150000|2022-02-01 00:59:10|339.04|337.04|338.86|336.86|339.04|337.04|338.86|336.86|0
1643677170000|2022-02-01 00:59:30|338.68|336.68|338.86|336.86|338.86|336.86|338.68|336.68|0
1643677190000|2022-02-01 00:59:50|339.04|337.04|339.04|337.04|339.04|337.04|339.04|337.04|0
1643677210000|2022-02-01 01:00:10|338.94|336.94|338.5|336.5|338.94|336.94|338.5|336.5|0
1643677220000|2022-02-01 01:00:20|338.33|336.33|337.79|335.79|338.33|336.33|337.79|335.79|0
1643677240000|2022-02-01 01:00:40|337.97|335.97|338.15|336.15|338.15|336.15|337.97|335.97|0
1643677250000|2022-02-01 01:00:50|338.5|336.5|339.03|337.03|339.03|337.03|338.5|336.5|0
1643677260000|2022-02-01 01:01:00|339.21|337.21|338.68|336.68|339.21|337.21|338.68|336.68|0
1643677270000|2022-02-01 01:01:10|338.59|336.59|338.59|336.59|338.68|336.68|338.59|336.59|0
1643677280000|2022-02-01 01:01:20|338.5|336.5|338.23|336.23|338.5|336.5|338.23|336.23|0
1643677290000|2022-02-01 01:01:30|337.97|335.97|337.62|335.62|337.97|335.97|337.62|335.62|0
1643677300000|2022-02-01 01:01:40|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1643677320000|2022-02-01 01:02:00|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643677340000|2022-02-01 01:02:20|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|0
1643677350000|2022-02-01 01:02:30|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643677360000|2022-02-01 01:02:40|337.7|335.7|337.79|335.79|337.79|335.79|337.7|335.7|0
1643677380000|2022-02-01 01:03:00|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|0
1643677390000|2022-02-01 01:03:10|337.79|335.79|337.62|335.62|337.79|335.79|337.62|335.62|0
1643677400000|2022-02-01 01:03:20|337.7|335.7|337.62|335.62|337.7|335.7|337.62|335.62|0
1643677410000|2022-02-01 01:03:30|337.79|335.79|337.7|335.7|337.79|335.79|337.7|335.7|0
1643677420000|2022-02-01 01:03:40|337.61|335.61|337.79|335.79|337.79|335.79|337.61|335.61|0
1643677430000|2022-02-01 01:03:50|337.61|335.61|337.7|335.7|337.7|335.7|337.61|335.61|0
1643677440000|2022-02-01 01:04:00|337.79|335.79|337.7|335.7|337.79|335.79|337.61|335.61|0
1643677450000|2022-02-01 01:04:10|337.61|335.61|337.79|335.79|337.79|335.79|337.61|335.61|0
1643677460000|2022-02-01 01:04:20|337.61|335.61|337.79|335.79|337.79|335.79|337.61|335.61|0
1643677470000|2022-02-01 01:04:30|337.97|335.97|338.05|336.05|338.15|336.15|337.97|335.97|0
1643677480000|2022-02-01 01:04:40|338.32|336.32|338.32|336.32|338.41|336.41|338.32|336.32|0
1643677490000|2022-02-01 01:04:50|338.41|336.41|338.41|336.41|338.5|336.5|338.32|336.32|0
1643677500000|2022-02-01 01:05:00|338.32|336.32|338.41|336.41|338.41|336.41|338.32|336.32|0
1643677510000|2022-02-01 01:05:10|338.32|336.32|337.79|335.79|338.32|336.32|337.79|335.79|0
1643677520000|2022-02-01 01:05:20|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1643677530000|2022-02-01 01:05:30|337.79|335.79|337.88|335.88|337.88|335.88|337.79|335.79|0
1643677540000|2022-02-01 01:05:40|337.79|335.79|337.7|335.7|337.88|335.88|337.7|335.7|0
1643677550000|2022-02-01 01:05:50|337.79|335.79|337.79|335.79|337.97|335.97|337.79|335.79|0
1643677560000|2022-02-01 01:06:00|337.7|335.7|337.7|335.7|337.79|335.79|337.7|335.7|0
1643677570000|2022-02-01 01:06:10|337.79|335.79|337.79|335.79|337.79|335.79|337.7|335.7|0
1643677580000|2022-02-01 01:06:20|337.87|335.87|337.87|335.87|337.87|335.87|337.79|335.79|0
1643677590000|2022-02-01 01:06:30|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643677600000|2022-02-01 01:06:40|337.97|335.97|337.97|335.97|337.97|335.97|337.79|335.79|0
1643677610000|2022-02-01 01:06:50|338.14|336.14|338.32|336.32|338.32|336.32|338.14|336.14|0
1643677620000|2022-02-01 01:07:00|338.5|336.5|338.41|336.41|338.5|336.5|338.41|336.41|0
1643677630000|2022-02-01 01:07:10|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|0
1643677640000|2022-02-01 01:07:20|337.97|335.97|338.14|336.14|338.14|336.14|337.97|335.97|0
1643677650000|2022-02-01 01:07:30|338.32|336.32|338.32|336.32|338.32|336.32|338.32|336.32|0
1643677660000|2022-02-01 01:07:40|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|0
1643677670000|2022-02-01 01:07:50|338.05|336.05|338.05|336.05|338.05|336.05|338.05|336.05|0
1643677680000|2022-02-01 01:08:00|337.97|335.97|338.14|336.14|338.14|336.14|337.97|335.97|0
1643677690000|2022-02-01 01:08:10|337.97|335.97|337.79|335.79|337.97|335.97|337.7|335.7|0
1643677700000|2022-02-01 01:08:20|337.7|335.7|337.43|335.43|337.79|335.79|337.43|335.43|0
1643677710000|2022-02-01 01:08:30|337.61|335.61|337.43|335.43|337.61|335.61|337.43|335.43|0
1643677720000|2022-02-01 01:08:40|337.26|335.26|337.34|335.34|337.34|335.34|337.26|335.26|0
1643677730000|2022-02-01 01:08:50|337.43|335.43|337.08|335.08|337.43|335.43|337.08|335.08|0
1643677740000|2022-02-01 01:09:00|337.26|335.26|337.43|335.43|337.43|335.43|337.26|335.26|0
1643677750000|2022-02-01 01:09:10|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|0
1643677760000|2022-02-01 01:09:20|337.43|335.43|337.43|335.43|337.43|335.43|337.43|335.43|0
1643677780000|2022-02-01 01:09:40|337.26|335.26|337.08|335.08|337.26|335.26|337.08|335.08|0
1643677790000|2022-02-01 01:09:50|337.26|335.26|337.08|335.08|337.26|335.26|337.08|335.08|0
1643677810000|2022-02-01 01:10:10|337.26|335.26|337.43|335.43|337.43|335.43|337.26|335.26|0
1643677820000|2022-02-01 01:10:20|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643677830000|2022-02-01 01:10:30|337.69|335.69|337.69|335.69|337.69|335.69|337.69|335.69|0
1643677840000|2022-02-01 01:10:40|337.79|335.79|337.61|335.61|337.79|335.79|337.61|335.61|0
1643677850000|2022-02-01 01:10:50|337.69|335.69|337.69|335.69|337.79|335.79|337.69|335.69|0
1643677860000|2022-02-01 01:11:00|337.79|335.79|337.61|335.61|337.79|335.79|337.61|335.61|0
1643677870000|2022-02-01 01:11:10|337.79|335.79|337.69|335.69|337.79|335.79|337.69|335.69|0
1643677880000|2022-02-01 01:11:20|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643677890000|2022-02-01 01:11:30|337.96|335.96|337.87|335.87|337.96|335.96|337.87|335.87|0
1643677900000|2022-02-01 01:11:40|337.96|335.96|337.96|335.96|337.96|335.96|337.87|335.87|0
1643677910000|2022-02-01 01:11:50|337.87|335.87|337.69|335.69|337.87|335.87|337.69|335.69|0
1643677920000|2022-02-01 01:12:00|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1643677930000|2022-02-01 01:12:10|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|0
1643677940000|2022-02-01 01:12:20|337.61|335.61|337.08|335.08|337.61|335.61|337.08|335.08|0
1643677950000|2022-02-01 01:12:30|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1643677970000|2022-02-01 01:12:50|337.43|335.43|337.43|335.43|337.43|335.43|337.43|335.43|0
1643677980000|2022-02-01 01:13:00|337.61|335.61|337.87|335.87|337.87|335.87|337.61|335.61|0
1643677990000|2022-02-01 01:13:10|337.96|335.96|337.96|335.96|337.96|335.96|337.87|335.87|0
1643678000000|2022-02-01 01:13:20|337.87|335.87|337.96|335.96|337.96|335.96|337.78|335.78|0
1643678010000|2022-02-01 01:13:30|337.87|335.87|337.96|335.96|337.96|335.96|337.87|335.87|0
1643678030000|2022-02-01 01:13:50|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|0
1643678040000|2022-02-01 01:14:00|338.31|336.31|338.4|336.4|338.4|336.4|338.31|336.31|0
1643678050000|2022-02-01 01:14:10|338.31|336.31|338.31|336.31|338.31|336.31|338.22|336.22|0
1643678060000|2022-02-01 01:14:20|337.96|335.96|338.14|336.14|338.14|336.14|337.96|335.96|0
1643678070000|2022-02-01 01:14:30|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|0
1643678090000|2022-02-01 01:14:50|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|0
1643678100000|2022-02-01 01:15:00|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|0
1643678120000|2022-02-01 01:15:20|337.78|335.78|337.78|335.78|337.87|335.87|337.78|335.78|0
1643678130000|2022-02-01 01:15:30|337.87|335.87|338.14|336.14|338.14|336.14|337.87|335.87|0
1643678140000|2022-02-01 01:15:40|338.67|336.67|338.49|336.49|338.67|336.67|338.49|336.49|0
1643678150000|2022-02-01 01:15:50|338.31|336.31|338.4|336.4|338.4|336.4|338.31|336.31|0
1643678160000|2022-02-01 01:16:00|338.31|336.31|338.49|336.49|338.49|336.49|338.31|336.31|0
1643678170000|2022-02-01 01:16:10|338.31|336.31|338.31|336.31|338.31|336.31|338.31|336.31|0
1643678180000|2022-02-01 01:16:20|338.14|336.14|337.96|335.96|338.14|336.14|337.96|335.96|0
1643678200000|2022-02-01 01:16:40|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|0
1643678210000|2022-02-01 01:16:50|338.04|336.04|338.14|336.14|338.14|336.14|338.04|336.04|0
1643678220000|2022-02-01 01:17:00|338.04|336.04|338.14|336.14|338.14|336.14|338.04|336.04|0
1643678230000|2022-02-01 01:17:10|337.96|335.96|338.49|336.49|338.49|336.49|337.96|335.96|0
1643678240000|2022-02-01 01:17:20|338.14|336.14|337.96|335.96|338.14|336.14|337.96|335.96|0
1643678250000|2022-02-01 01:17:30|338.13|336.13|337.96|335.96|338.13|336.13|337.96|335.96|0
1643678260000|2022-02-01 01:17:40|337.87|335.87|338.13|336.13|338.13|336.13|337.87|335.87|0
1643678270000|2022-02-01 01:17:50|338.22|336.22|338.13|336.13|338.22|336.22|338.13|336.13|0
1643678280000|2022-02-01 01:18:00|337.96|335.96|337.96|335.96|338.04|336.04|337.96|335.96|0
1643678290000|2022-02-01 01:18:10|338.13|336.13|338.31|336.31|338.31|336.31|338.13|336.13|0
1643678300000|2022-02-01 01:18:20|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|0
1643678310000|2022-02-01 01:18:30|338.31|336.31|338.31|336.31|338.31|336.31|338.31|336.31|0
1643678320000|2022-02-01 01:18:40|338.22|336.22|338.13|336.13|338.22|336.22|338.13|336.13|0
1643678340000|2022-02-01 01:19:00|337.96|335.96|337.78|335.78|337.96|335.96|337.78|335.78|0
1643678350000|2022-02-01 01:19:10|337.96|335.96|337.78|335.78|337.96|335.96|337.78|335.78|0
1643678360000|2022-02-01 01:19:20|337.86|335.86|338.13|336.13|338.13|336.13|337.78|335.78|0
1643678370000|2022-02-01 01:19:30|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1643678380000|2022-02-01 01:19:40|338.31|336.31|338.31|336.31|338.31|336.31|338.22|336.22|0
1643678390000|2022-02-01 01:19:50|338.22|336.22|338.31|336.31|338.31|336.31|338.13|336.13|0
1643678400000|2022-02-01 01:20:00|338.22|336.22|338.31|336.31|338.31|336.31|338.22|336.22|0
1643678410000|2022-02-01 01:20:10|338.13|336.13|338.31|336.31|338.49|336.49|338.13|336.13|0
1643678420000|2022-02-01 01:20:20|338.39|336.39|338.31|336.31|338.39|336.39|338.31|336.31|0
1643678440000|2022-02-01 01:20:40|338.13|336.13|337.96|335.96|338.13|336.13|337.96|335.96|0
1643678450000|2022-02-01 01:20:50|337.78|335.78|337.6|335.6|337.78|335.78|337.6|335.6|0
1643678460000|2022-02-01 01:21:00|337.51|335.51|337.6|335.6|337.69|335.69|337.51|335.51|0
1643678470000|2022-02-01 01:21:10|337.51|335.51|337.6|335.6|337.6|335.6|337.51|335.51|0
1643678490000|2022-02-01 01:21:30|337.42|335.42|337.25|335.25|337.42|335.42|337.25|335.25|0
1643678500000|2022-02-01 01:21:40|336.98|334.98|336.54|334.54|336.98|334.98|336.54|334.54|0
1643678510000|2022-02-01 01:21:50|336.36|334.36|336.62|334.62|336.62|334.62|336.36|334.36|0
1643678520000|2022-02-01 01:22:00|336.54|334.54|336.72|334.72|336.72|334.72|336.54|334.54|0
1643678530000|2022-02-01 01:22:10|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|0
1643678540000|2022-02-01 01:22:20|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1643678550000|2022-02-01 01:22:30|336.71|334.71|336.89|334.89|336.89|334.89|336.71|334.71|0
1643678560000|2022-02-01 01:22:40|336.71|334.71|337.07|335.07|337.25|335.25|336.71|334.71|0
1643678570000|2022-02-01 01:22:50|336.98|334.98|336.8|334.8|336.98|334.98|336.8|334.8|0
1643678580000|2022-02-01 01:23:00|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|0
1643678590000|2022-02-01 01:23:10|336.18|334.18|336.36|334.36|336.54|334.54|336.18|334.18|0
1643678600000|2022-02-01 01:23:20|336.27|334.27|336.36|334.36|336.54|334.54|336.27|334.27|0
1643678610000|2022-02-01 01:23:30|336.27|334.27|336.18|334.18|336.36|334.36|336.18|334.18|0
1643678620000|2022-02-01 01:23:40|336.01|334.01|335.74|333.74|336.01|334.01|335.74|333.74|0
1643678630000|2022-02-01 01:23:50|335.65|333.65|335.91|333.91|336.01|334.01|335.65|333.65|0
1643678640000|2022-02-01 01:24:00|336.01|334.01|336.09|334.09|336.18|334.18|336.01|334.01|0
1643678650000|2022-02-01 01:24:10|336.01|334.01|335.91|333.91|336.01|334.01|335.83|333.83|0
1643678660000|2022-02-01 01:24:20|335.83|333.83|335.83|333.83|335.83|333.83|335.65|333.65|0
1643678670000|2022-02-01 01:24:30|336.18|334.18|336.09|334.09|336.18|334.18|336.01|334.01|0
1643678680000|2022-02-01 01:24:40|336.18|334.18|336.01|334.01|336.18|334.18|336.01|334.01|0
1643678690000|2022-02-01 01:24:50|335.91|333.91|336.18|334.18|336.18|334.18|335.91|333.91|0
1643678700000|2022-02-01 01:25:00|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|0
1643678710000|2022-02-01 01:25:10|335.83|333.83|335.65|333.65|335.83|333.83|335.65|333.65|0
1643678720000|2022-02-01 01:25:20|335.83|333.83|335.65|333.65|335.83|333.83|335.65|333.65|0
1643678730000|2022-02-01 01:25:30|335.83|333.83|335.65|333.65|335.83|333.83|335.65|333.65|0
1643678740000|2022-02-01 01:25:40|335.83|333.83|335.83|333.83|335.83|333.83|335.65|333.65|0
1643678750000|2022-02-01 01:25:50|335.65|333.65|335.65|333.65|335.65|333.65|335.65|333.65|0
1643678760000|2022-02-01 01:26:00|335.74|333.74|335.83|333.83|335.83|333.83|335.74|333.74|0
1643678770000|2022-02-01 01:26:10|336|334|336|334|336|334|336|334|0
1643678780000|2022-02-01 01:26:20|336.18|334.18|336.09|334.09|336.18|334.18|336.09|334.09|0
1643678790000|2022-02-01 01:26:30|336|334|336.09|334.09|336.09|334.09|336|334|0
1643678800000|2022-02-01 01:26:40|336|334|336.18|334.18|336.18|334.18|336|334|0
1643678810000|2022-02-01 01:26:50|336.09|334.09|336|334|336.18|334.18|336|334|0
1643678820000|2022-02-01 01:27:00|335.83|333.83|335.83|333.83|335.83|333.83|335.83|333.83|0
1643678830000|2022-02-01 01:27:10|335.65|333.65|335.12|333.12|335.65|333.65|335.12|333.12|0
1643678840000|2022-02-01 01:27:20|334.42|332.42|334.5|332.5|334.59|332.59|334.42|332.42|0
1643678850000|2022-02-01 01:27:30|334.42|332.42|334.59|332.59|334.59|332.59|334.42|332.42|0
1643678860000|2022-02-01 01:27:40|334.5|332.5|334.06|332.06|334.5|332.5|333.89|331.89|0
1643678870000|2022-02-01 01:27:50|334.24|332.24|334.06|332.06|334.24|332.24|334.06|332.06|0
1643678880000|2022-02-01 01:28:00|334.24|332.24|334.42|332.42|334.42|332.42|334.24|332.24|0
1643678890000|2022-02-01 01:28:10|334.24|332.24|334.24|332.24|334.24|332.24|334.24|332.24|0
1643678900000|2022-02-01 01:28:20|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1643678910000|2022-02-01 01:28:30|334.59|332.59|334.77|332.77|334.77|332.77|334.59|332.59|0
1643678920000|2022-02-01 01:28:40|334.59|332.59|334.5|332.5|334.59|332.59|334.5|332.5|0
1643678930000|2022-02-01 01:28:50|334.59|332.59|334.77|332.77|334.77|332.77|334.59|332.59|0
1643678940000|2022-02-01 01:29:00|334.94|332.94|334.41|332.41|334.94|332.94|334.41|332.41|0
1643678960000|2022-02-01 01:29:20|334.77|332.77|334.94|332.94|334.94|332.94|334.77|332.77|0
1643678970000|2022-02-01 01:29:30|335.3|333.3|335.12|333.12|335.3|333.3|335.12|333.12|0
1643678980000|2022-02-01 01:29:40|335.2|333.2|335.3|333.3|335.3|333.3|335.2|333.2|0
1643679000000|2022-02-01 01:30:00|335.47|333.47|335.47|333.47|335.65|333.65|335.47|333.47|0
1643679010000|2022-02-01 01:30:10|335.3|333.3|335.47|333.47|335.47|333.47|335.2|333.2|0
1643679020000|2022-02-01 01:30:20|335.38|333.38|335.3|333.3|335.38|333.38|335.3|333.3|0
1643679030000|2022-02-01 01:30:30|335.38|333.38|335.47|333.47|335.47|333.47|335.3|333.3|0
1643679040000|2022-02-01 01:30:40|335.38|333.38|334.94|332.94|335.38|333.38|334.94|332.94|0
1643679050000|2022-02-01 01:30:50|334.77|332.77|334.94|332.94|334.94|332.94|334.77|332.77|0
1643679060000|2022-02-01 01:31:00|334.77|332.77|334.77|332.77|334.77|332.77|334.77|332.77|0
1643679070000|2022-02-01 01:31:10|334.59|332.59|333.97|331.97|334.59|332.59|333.97|331.97|0
1643679080000|2022-02-01 01:31:20|334.06|332.06|333.36|331.36|334.06|332.06|333.18|331.18|0
1643679090000|2022-02-01 01:31:30|333.71|331.71|333.88|331.88|333.88|331.88|333.53|331.53|0
1643679100000|2022-02-01 01:31:40|334.06|332.06|334.06|332.06|334.06|332.06|333.88|331.88|0
1643679110000|2022-02-01 01:31:50|333.88|331.88|333.97|331.97|333.97|331.97|333.88|331.88|0
1643679120000|2022-02-01 01:32:00|334.24|332.24|334.14|332.14|334.24|332.24|334.14|332.14|0
1643679130000|2022-02-01 01:32:10|334.24|332.24|334.67|332.67|334.67|332.67|334.14|332.14|0
1643679140000|2022-02-01 01:32:20|334.59|332.59|334.24|332.24|334.76|332.76|334.24|332.24|0
1643679150000|2022-02-01 01:32:30|334.41|332.41|334.59|332.59|334.59|332.59|334.41|332.41|0
1643679160000|2022-02-01 01:32:40|334.85|332.85|334.76|332.76|334.85|332.85|334.76|332.76|0
1643679170000|2022-02-01 01:32:50|334.67|332.67|334.76|332.76|334.76|332.76|334.67|332.67|0
1643679180000|2022-02-01 01:33:00|334.94|332.94|334.94|332.94|334.94|332.94|334.94|332.94|0
1643679190000|2022-02-01 01:33:10|335.12|333.12|334.94|332.94|335.12|333.12|334.85|332.85|0
1643679200000|2022-02-01 01:33:20|334.76|332.76|334.5|332.5|334.76|332.76|334.5|332.5|0
1643679210000|2022-02-01 01:33:30|334.67|332.67|334.5|332.5|334.67|332.67|334.5|332.5|0
1643679220000|2022-02-01 01:33:40|334.76|332.76|334.94|332.94|334.94|332.94|334.76|332.76|0
1643679230000|2022-02-01 01:33:50|334.85|332.85|335.12|333.12|335.12|333.12|334.85|332.85|0
1643679240000|2022-02-01 01:34:00|335.29|333.29|335.02|333.02|335.29|333.29|335.02|333.02|0
1643679250000|2022-02-01 01:34:10|335.29|333.29|335.2|333.2|335.29|333.29|335.2|333.2|0
1643679260000|2022-02-01 01:34:20|335.12|333.12|335.02|333.02|335.2|333.2|335.02|333.02|0
1643679270000|2022-02-01 01:34:30|334.94|332.94|334.94|332.94|334.94|332.94|334.94|332.94|0
1643679280000|2022-02-01 01:34:40|335.02|333.02|335.02|333.02|335.02|333.02|335.02|333.02|0
1643679290000|2022-02-01 01:34:50|335.29|333.29|335.2|333.2|335.29|333.29|335.2|333.2|0
1643679300000|2022-02-01 01:35:00|335.47|333.47|335.47|333.47|335.47|333.47|335.38|333.38|0
1643679310000|2022-02-01 01:35:10|335.29|333.29|335.29|333.29|335.38|333.38|335.29|333.29|0
1643679320000|2022-02-01 01:35:20|335.2|333.2|335.11|333.11|335.29|333.29|335.11|333.11|0
1643679330000|2022-02-01 01:35:30|335.29|333.29|335.11|333.11|335.29|333.29|335.11|333.11|0
1643679340000|2022-02-01 01:35:40|334.94|332.94|334.94|332.94|335.11|333.11|334.94|332.94|0
1643679350000|2022-02-01 01:35:50|335.11|333.11|335.02|333.02|335.11|333.11|335.02|333.02|0
1643679360000|2022-02-01 01:36:00|335.11|333.11|335.02|333.02|335.11|333.11|335.02|333.02|0
1643679370000|2022-02-01 01:36:10|335.29|333.29|335.29|333.29|335.29|333.29|335.29|333.29|0
1643679380000|2022-02-01 01:36:20|335.37|333.37|334.94|332.94|335.37|333.37|334.94|332.94|0
1643679390000|2022-02-01 01:36:30|335.47|333.47|335.47|333.47|335.47|333.47|335.47|333.47|0
1643679400000|2022-02-01 01:36:40|335.29|333.29|335.29|333.29|335.29|333.29|335.29|333.29|0
1643679410000|2022-02-01 01:36:50|335.47|333.47|335.29|333.29|335.47|333.47|335.29|333.29|0
1643679420000|2022-02-01 01:37:00|335.11|333.11|335.64|333.64|335.64|333.64|335.11|333.11|0
1643679430000|2022-02-01 01:37:10|335.37|333.37|335.29|333.29|335.47|333.47|335.29|333.29|0
1643679440000|2022-02-01 01:37:20|335.47|333.47|335.11|333.11|335.47|333.47|335.11|333.11|0
1643679450000|2022-02-01 01:37:30|334.94|332.94|335.11|333.11|335.11|333.11|334.94|332.94|0
1643679460000|2022-02-01 01:37:40|334.94|332.94|334.94|332.94|335.11|333.11|334.94|332.94|0
1643679470000|2022-02-01 01:37:50|335.02|333.02|334.94|332.94|335.11|333.11|334.94|332.94|0
1643679480000|2022-02-01 01:38:00|335.11|333.11|335.02|333.02|335.11|333.11|335.02|333.02|0
1643679490000|2022-02-01 01:38:10|335.11|333.11|335.29|333.29|335.29|333.29|335.11|333.11|0
1643679500000|2022-02-01 01:38:20|335.11|333.11|335.29|333.29|335.29|333.29|335.11|333.11|0
1643679520000|2022-02-01 01:38:40|335.46|333.46|335.2|333.2|335.46|333.46|335.11|333.11|0
1643679530000|2022-02-01 01:38:50|334.94|332.94|334.94|332.94|334.94|332.94|334.94|332.94|0
1643679540000|2022-02-01 01:39:00|334.76|332.76|334.76|332.76|334.76|332.76|334.76|332.76|0
1643679550000|2022-02-01 01:39:10|334.58|332.58|334.58|332.58|334.58|332.58|334.41|332.41|0
1643679560000|2022-02-01 01:39:20|334.76|332.76|334.93|332.93|334.93|332.93|334.76|332.76|0
1643679570000|2022-02-01 01:39:30|335.46|333.46|335.29|333.29|335.46|333.46|335.29|333.29|0
1643679580000|2022-02-01 01:39:40|335.37|333.37|335.29|333.29|335.37|333.37|335.2|333.2|0
1643679590000|2022-02-01 01:39:50|335.2|333.2|335.29|333.29|335.29|333.29|335.2|333.2|0
1643679600000|2022-02-01 01:40:00|335.02|333.02|335.29|333.29|335.29|333.29|335.02|333.02|0
1643679610000|2022-02-01 01:40:10|335.46|333.46|335.46|333.46|335.46|333.46|335.46|333.46|0
1643679620000|2022-02-01 01:40:20|335.29|333.29|335.2|333.2|335.46|333.46|335.2|333.2|0
1643679630000|2022-02-01 01:40:30|335.29|333.29|335.19|333.19|335.29|333.29|335.19|333.19|0
1643679640000|2022-02-01 01:40:40|335.29|333.29|335.29|333.29|335.29|333.29|335.29|333.29|0
1643679650000|2022-02-01 01:40:50|335.19|333.19|335.11|333.11|335.19|333.19|334.93|332.93|0
1643679660000|2022-02-01 01:41:00|335.29|333.29|335.46|333.46|335.46|333.46|335.29|333.29|0
1643679670000|2022-02-01 01:41:10|335.37|333.37|335.46|333.46|335.46|333.46|335.37|333.37|0
1643679680000|2022-02-01 01:41:20|335.64|333.64|335.64|333.64|335.64|333.64|335.64|333.64|0
1643679690000|2022-02-01 01:41:30|335.46|333.46|335.55|333.55|335.55|333.55|335.46|333.46|0
1643679700000|2022-02-01 01:41:40|335.46|333.46|335.46|333.46|335.46|333.46|335.46|333.46|0
1643679710000|2022-02-01 01:41:50|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|0
1643679720000|2022-02-01 01:42:00|335.64|333.64|334.58|332.58|335.64|333.64|334.58|332.58|0
1643679730000|2022-02-01 01:42:10|334.76|332.76|334.58|332.58|334.76|332.76|334.58|332.58|0
1643679740000|2022-02-01 01:42:20|334.76|332.76|334.58|332.58|334.76|332.76|334.58|332.58|0
1643679750000|2022-02-01 01:42:30|334.49|332.49|334.66|332.66|334.66|332.66|334.4|332.4|0
1643679760000|2022-02-01 01:42:40|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|0
1643679770000|2022-02-01 01:42:50|334.66|332.66|334.58|332.58|334.66|332.66|334.49|332.49|0
1643679780000|2022-02-01 01:43:00|334.49|332.49|334.76|332.76|334.76|332.76|334.4|332.4|0
1643679790000|2022-02-01 01:43:10|334.58|332.58|334.84|332.84|334.93|332.93|334.58|332.58|0
1643679800000|2022-02-01 01:43:20|334.23|332.23|334.23|332.23|334.4|332.4|334.23|332.23|0
1643679810000|2022-02-01 01:43:30|334.4|332.4|334.05|332.05|334.4|332.4|334.05|332.05|0
1643679820000|2022-02-01 01:43:40|334.23|332.23|334.23|332.23|334.31|332.31|334.23|332.23|0
1643679830000|2022-02-01 01:43:50|334.31|332.31|334.31|332.31|334.4|332.4|334.31|332.31|0
1643679840000|2022-02-01 01:44:00|334.23|332.23|334.23|332.23|334.31|332.31|334.23|332.23|0
1643679850000|2022-02-01 01:44:10|334.05|332.05|333.87|331.87|334.05|332.05|333.87|331.87|0
1643679860000|2022-02-01 01:44:20|333.96|331.96|333.96|331.96|334.05|332.05|333.7|331.7|0
1643679870000|2022-02-01 01:44:30|333.87|331.87|334.23|332.23|334.23|332.23|333.78|331.78|0
1643679880000|2022-02-01 01:44:40|334.4|332.4|333.87|331.87|334.4|332.4|333.87|331.87|0
1643679890000|2022-02-01 01:44:50|333.7|331.7|333.7|331.7|333.87|331.87|333.7|331.7|0
1643679900000|2022-02-01 01:45:00|333.78|331.78|334.22|332.22|334.22|332.22|333.78|331.78|0
1643679910000|2022-02-01 01:45:10|334.13|332.13|334.05|332.05|334.13|332.13|334.05|332.05|0
1643679920000|2022-02-01 01:45:20|334.13|332.13|334.13|332.13|334.13|332.13|334.13|332.13|0
1643679930000|2022-02-01 01:45:30|333.96|331.96|333.96|331.96|334.13|332.13|333.96|331.96|0
1643679940000|2022-02-01 01:45:40|334.05|332.05|334.05|332.05|334.05|332.05|333.87|331.87|0
1643679950000|2022-02-01 01:45:50|333.87|331.87|334.05|332.05|334.05|332.05|333.87|331.87|0
1643679960000|2022-02-01 01:46:00|333.87|331.87|333.52|331.52|333.87|331.87|333.52|331.52|0
1643679970000|2022-02-01 01:46:10|333.34|331.34|332.82|330.82|333.34|331.34|332.82|330.82|0
1643679980000|2022-02-01 01:46:20|332.72|330.72|332.46|330.46|332.82|330.82|332.46|330.46|0
1643679990000|2022-02-01 01:46:30|331.94|329.94|331.76|329.76|331.94|329.94|331.76|329.76|0
1643680000000|2022-02-01 01:46:40|331.59|329.59|331.23|329.23|331.59|329.59|331.23|329.23|0
1643680010000|2022-02-01 01:46:50|331.41|329.41|331.76|329.76|331.76|329.76|331.41|329.41|0
1643680020000|2022-02-01 01:47:00|331.94|329.94|332.11|330.11|332.11|330.11|331.94|329.94|0
1643680030000|2022-02-01 01:47:10|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1643680040000|2022-02-01 01:47:20|331.76|329.76|331.94|329.94|331.94|329.94|331.58|329.58|0
1643680050000|2022-02-01 01:47:30|331.84|329.84|331.94|329.94|331.94|329.94|331.84|329.84|0
1643680060000|2022-02-01 01:47:40|332.11|330.11|332.46|330.46|332.46|330.46|332.11|330.11|0
1643680070000|2022-02-01 01:47:50|332.55|330.55|332.55|330.55|332.64|330.64|332.29|330.29|0
1643680080000|2022-02-01 01:48:00|332.64|330.64|332.64|330.64|332.64|330.64|332.46|330.46|0
1643680090000|2022-02-01 01:48:10|332.11|330.11|332.19|330.19|332.29|330.29|332.11|330.11|0
1643680100000|2022-02-01 01:48:20|332.02|330.02|332.55|330.55|332.55|330.55|332.02|330.02|0
1643680110000|2022-02-01 01:48:30|332.64|330.64|332.81|330.81|332.81|330.81|332.64|330.64|0
1643680120000|2022-02-01 01:48:40|332.99|330.99|332.72|330.72|332.99|330.99|332.72|330.72|0
1643680130000|2022-02-01 01:48:50|332.64|330.64|332.64|330.64|332.64|330.64|332.55|330.55|0
1643680140000|2022-02-01 01:49:00|332.46|330.46|332.64|330.64|332.64|330.64|332.46|330.46|0
1643680150000|2022-02-01 01:49:10|332.81|330.81|332.81|330.81|332.81|330.81|332.81|330.81|0
1643680160000|2022-02-01 01:49:20|332.64|330.64|332.55|330.55|332.72|330.72|332.55|330.55|0
1643680170000|2022-02-01 01:49:30|332.46|330.46|332.46|330.46|332.55|330.55|332.46|330.46|0
1643680180000|2022-02-01 01:49:40|332.64|330.64|332.55|330.55|332.64|330.64|332.46|330.46|0
1643680190000|2022-02-01 01:49:50|332.46|330.46|332.64|330.64|332.64|330.64|332.46|330.46|0
1643680200000|2022-02-01 01:50:00|332.46|330.46|332.46|330.46|332.64|330.64|332.46|330.46|0
1643680210000|2022-02-01 01:50:10|332.64|330.64|332.46|330.46|332.64|330.64|332.46|330.46|0
1643680220000|2022-02-01 01:50:20|331.41|329.41|331.41|329.41|331.41|329.41|331.32|329.32|0
1643680230000|2022-02-01 01:50:30|331.23|329.23|331.06|329.06|331.23|329.23|331.06|329.06|0
1643680240000|2022-02-01 01:50:40|330.7|328.7|330.88|328.88|330.88|328.88|330.7|328.7|0
1643680250000|2022-02-01 01:50:50|331.06|329.06|330.88|328.88|331.23|329.23|330.88|328.88|0
1643680260000|2022-02-01 01:51:00|331.05|329.05|330.44|328.44|331.05|329.05|330.44|328.44|0
1643680270000|2022-02-01 01:51:10|330.35|328.35|330|328|330.35|328.35|330|328|0
1643680280000|2022-02-01 01:51:20|330.53|328.53|330.53|328.53|330.53|328.53|330.53|328.53|0
1643680290000|2022-02-01 01:51:30|330.7|328.7|330.7|328.7|330.7|328.7|330.7|328.7|0
1643680300000|2022-02-01 01:51:40|330.53|328.53|330.7|328.7|330.7|328.7|330.53|328.53|0
1643680310000|2022-02-01 01:51:50|330.88|328.88|330.61|328.61|330.88|328.88|330.61|328.61|0
1643680320000|2022-02-01 01:52:00|330.53|328.53|330.35|328.35|330.53|328.53|330.35|328.35|0
1643680330000|2022-02-01 01:52:10|330|328|330.53|328.53|330.53|328.53|330|328|0
1643680340000|2022-02-01 01:52:20|330.61|328.61|330.35|328.35|330.7|328.7|330.26|328.26|0
1643680350000|2022-02-01 01:52:30|330.44|328.44|330.44|328.44|330.44|328.44|330.44|328.44|0
1643680360000|2022-02-01 01:52:40|330.53|328.53|330.53|328.53|330.53|328.53|330.35|328.35|0
1643680370000|2022-02-01 01:52:50|330.35|328.35|330.53|328.53|330.53|328.53|330.35|328.35|0
1643680380000|2022-02-01 01:53:00|330.35|328.35|330.26|328.26|330.35|328.35|330.26|328.26|0
1643680390000|2022-02-01 01:53:10|330.18|328.18|330.7|328.7|330.7|328.7|330.18|328.18|0
1643680400000|2022-02-01 01:53:20|330.79|328.79|331.14|329.14|331.14|329.14|330.79|328.79|0
1643680410000|2022-02-01 01:53:30|331.23|329.23|330.53|328.53|331.23|329.23|330.53|328.53|0
1643680420000|2022-02-01 01:53:40|330.44|328.44|330.53|328.53|330.7|328.7|330.44|328.44|0
1643680430000|2022-02-01 01:53:50|330.35|328.35|330.18|328.18|330.53|328.53|330.18|328.18|0
1643680440000|2022-02-01 01:54:00|330.26|328.26|330.18|328.18|330.26|328.26|330.18|328.18|0
1643680450000|2022-02-01 01:54:10|330.35|328.35|330.18|328.18|330.35|328.35|330.18|328.18|0
1643680460000|2022-02-01 01:54:20|329.83|327.83|329.65|327.65|329.83|327.83|329.65|327.65|0
1643680470000|2022-02-01 01:54:30|329.82|327.82|329.65|327.65|329.82|327.82|329.47|327.47|0
1643680480000|2022-02-01 01:54:40|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|0
1643680490000|2022-02-01 01:54:50|329.3|327.3|328.95|326.95|329.3|327.3|328.95|326.95|0
1643680500000|2022-02-01 01:55:00|328.77|326.77|328.77|326.77|328.95|326.95|328.77|326.77|0
1643680510000|2022-02-01 01:55:10|329.21|327.21|329.12|327.12|329.3|327.3|329.12|327.12|0
1643680520000|2022-02-01 01:55:20|328.95|326.95|328.77|326.77|328.95|326.95|328.77|326.77|0
1643680530000|2022-02-01 01:55:30|329.12|327.12|329.3|327.3|329.3|327.3|329.12|327.12|0
1643680540000|2022-02-01 01:55:40|329.12|327.12|329.3|327.3|329.3|327.3|329.12|327.12|0
1643680550000|2022-02-01 01:55:50|329.47|327.47|329.3|327.3|329.47|327.47|329.3|327.3|0
1643680560000|2022-02-01 01:56:00|329.91|327.91|329.65|327.65|329.91|327.91|329.65|327.65|0
1643680570000|2022-02-01 01:56:10|329.3|327.3|329.65|327.65|329.65|327.65|329.3|327.3|0
1643680580000|2022-02-01 01:56:20|329.73|327.73|329.47|327.47|329.73|327.73|329.47|327.47|0
1643680590000|2022-02-01 01:56:30|329.91|327.91|329.82|327.82|329.91|327.91|329.82|327.82|0
1643680600000|2022-02-01 01:56:40|329.65|327.65|329.56|327.56|329.65|327.65|329.3|327.3|0
1643680610000|2022-02-01 01:56:50|329.65|327.65|328.77|326.77|329.65|327.65|328.77|326.77|0
1643680620000|2022-02-01 01:57:00|328.95|326.95|328.95|326.95|329.12|327.12|328.95|326.95|0
1643680630000|2022-02-01 01:57:10|328.77|326.77|328.95|326.95|328.95|326.95|328.77|326.77|0
1643680640000|2022-02-01 01:57:20|329.12|327.12|328.95|326.95|329.12|327.12|328.77|326.77|0
1643680650000|2022-02-01 01:57:30|329.12|327.12|329.12|327.12|329.21|327.21|329.12|327.12|0
1643680660000|2022-02-01 01:57:40|329.3|327.3|329.82|327.82|329.82|327.82|329.3|327.3|0
1643680670000|2022-02-01 01:57:50|330|328|330|328|330.17|328.17|330|328|0
1643680680000|2022-02-01 01:58:00|330.17|328.17|330.17|328.17|330.17|328.17|330.17|328.17|0
1643680690000|2022-02-01 01:58:10|330.08|328.08|329.65|327.65|330.17|328.17|329.65|327.65|0
1643680700000|2022-02-01 01:58:20|329.73|327.73|329.82|327.82|330|328|329.73|327.73|0
1643680710000|2022-02-01 01:58:30|329.65|327.65|329.82|327.82|329.82|327.82|329.65|327.65|0
1643680720000|2022-02-01 01:58:40|329.91|327.91|329.82|327.82|329.91|327.91|329.82|327.82|0
1643680730000|2022-02-01 01:58:50|330|328|329.65|327.65|330|328|329.65|327.65|0
1643680740000|2022-02-01 01:59:00|329.47|327.47|329.65|327.65|329.65|327.65|329.47|327.47|0
1643680750000|2022-02-01 01:59:10|329.82|327.82|329.47|327.47|329.82|327.82|329.47|327.47|0
1643680760000|2022-02-01 01:59:20|329.55|327.55|329.65|327.65|329.65|327.65|329.55|327.55|0
1643680770000|2022-02-01 01:59:30|329.47|327.47|329.3|327.3|329.47|327.47|329.3|327.3|0
1643680790000|2022-02-01 01:59:50|329.47|327.47|330|328|330|328|329.47|327.47|0
1643680800000|2022-02-01 02:00:00|329.82|327.82|330.35|328.35|330.35|328.35|329.82|327.82|0
1643680810000|2022-02-01 02:00:10|330.17|328.17|330.17|328.17|330.17|328.17|330.08|328.08|0
1643680820000|2022-02-01 02:00:20|330.35|328.35|330.17|328.17|330.35|328.35|330.17|328.17|0
1643680830000|2022-02-01 02:00:30|330.35|328.35|330.25|328.25|330.35|328.35|330.17|328.17|0
1643680840000|2022-02-01 02:00:40|330.35|328.35|329.82|327.82|330.35|328.35|329.82|327.82|0
1643680850000|2022-02-01 02:00:50|329.64|327.64|329.99|327.99|329.99|327.99|329.47|327.47|0
1643680860000|2022-02-01 02:01:00|329.9|327.9|329.82|327.82|329.9|327.9|329.82|327.82|0
1643680870000|2022-02-01 02:01:10|329.9|327.9|329.9|327.9|329.9|327.9|329.9|327.9|0
1643680880000|2022-02-01 02:01:20|330.08|328.08|330.17|328.17|330.17|328.17|329.99|327.99|0
1643680890000|2022-02-01 02:01:30|330.34|328.34|330.34|328.34|330.34|328.34|330.34|328.34|0
1643680900000|2022-02-01 02:01:40|330.43|328.43|330.34|328.34|330.52|328.52|330.34|328.34|0
1643680910000|2022-02-01 02:01:50|330.43|328.43|330.6|328.6|330.6|328.6|330.43|328.43|0
1643680920000|2022-02-01 02:02:00|330.7|328.7|330.6|328.6|330.7|328.7|330.6|328.6|0
1643680930000|2022-02-01 02:02:10|330.69|328.69|330.69|328.69|330.69|328.69|330.6|328.6|0
1643680940000|2022-02-01 02:02:20|330.87|328.87|330.78|328.78|330.87|328.87|330.69|328.69|0
1643680950000|2022-02-01 02:02:30|330.69|328.69|330.69|328.69|330.69|328.69|330.69|328.69|0
1643680960000|2022-02-01 02:02:40|330.78|328.78|330.95|328.95|331.05|329.05|330.78|328.78|0
1643680970000|2022-02-01 02:02:50|331.05|329.05|330.87|328.87|331.05|329.05|330.69|328.69|0
1643680980000|2022-02-01 02:03:00|330.69|328.69|330.87|328.87|330.87|328.87|330.69|328.69|0
1643680990000|2022-02-01 02:03:10|331.04|329.04|330.87|328.87|331.04|329.04|330.87|328.87|0
1643681000000|2022-02-01 02:03:20|330.69|328.69|330.52|328.52|330.69|328.69|330.43|328.43|0
1643681010000|2022-02-01 02:03:30|330.43|328.43|330.52|328.52|330.52|328.52|330.43|328.43|0
1643681020000|2022-02-01 02:03:40|330.17|328.17|330.17|328.17|330.17|328.17|330.17|328.17|0
1643681030000|2022-02-01 02:03:50|330.34|328.34|330.34|328.34|330.34|328.34|330.17|328.17|0
1643681040000|2022-02-01 02:04:00|330.52|328.52|330.43|328.43|330.52|328.52|330.34|328.34|0
1643681050000|2022-02-01 02:04:10|330.34|328.34|330.34|328.34|330.34|328.34|330.34|328.34|0
1643681060000|2022-02-01 02:04:20|330.17|328.17|330.34|328.34|330.34|328.34|330.17|328.17|0
1643681070000|2022-02-01 02:04:30|330.17|328.17|329.9|327.9|330.17|328.17|329.9|327.9|0
1643681080000|2022-02-01 02:04:40|329.82|327.82|329.82|327.82|329.9|327.9|329.82|327.82|0
1643681090000|2022-02-01 02:04:50|329.64|327.64|329.64|327.64|329.64|327.64|329.64|327.64|0
1643681100000|2022-02-01 02:05:00|329.82|327.82|329.82|327.82|329.99|327.99|329.82|327.82|0
1643681110000|2022-02-01 02:05:10|329.73|327.73|329.72|327.72|329.73|327.73|329.64|327.64|0
1643681120000|2022-02-01 02:05:20|329.99|327.99|329.9|327.9|329.99|327.99|329.82|327.82|0
1643681130000|2022-02-01 02:05:30|329.82|327.82|329.72|327.72|329.82|327.82|329.72|327.72|0
1643681140000|2022-02-01 02:05:40|329.64|327.64|329.64|327.64|329.82|327.82|329.64|327.64|0
1643681150000|2022-02-01 02:05:50|328.77|326.77|329.12|327.12|329.12|327.12|328.77|326.77|0
1643681160000|2022-02-01 02:06:00|329.02|327.02|328.94|326.94|329.02|327.02|328.94|326.94|0
1643681170000|2022-02-01 02:06:10|329.12|327.12|328.94|326.94|329.12|327.12|328.94|326.94|0
1643681180000|2022-02-01 02:06:20|329.02|327.02|329.11|327.11|329.11|327.11|329.02|327.02|0
1643681190000|2022-02-01 02:06:30|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|0
1643681200000|2022-02-01 02:06:40|329.11|327.11|328.42|326.42|329.11|327.11|328.42|326.42|0
1643681210000|2022-02-01 02:06:50|328.24|326.24|328.41|326.41|328.59|326.59|328.24|326.24|0
1643681220000|2022-02-01 02:07:00|328.59|326.59|328.76|326.76|328.76|326.76|328.59|326.59|0
1643681230000|2022-02-01 02:07:10|328.94|326.94|328.41|326.41|328.94|326.94|328.41|326.41|0
1643681240000|2022-02-01 02:07:20|328.24|326.24|328.59|326.59|328.59|326.59|328.24|326.24|0
1643681250000|2022-02-01 02:07:30|328.41|326.41|328.67|326.67|328.67|326.67|328.41|326.41|0
1643681260000|2022-02-01 02:07:40|328.59|326.59|328.76|326.76|328.76|326.76|328.59|326.59|0
1643681270000|2022-02-01 02:07:50|328.59|326.59|328.76|326.76|328.76|326.76|328.59|326.59|0
1643681280000|2022-02-01 02:08:00|328.94|326.94|328.85|326.85|328.94|326.94|328.85|326.85|0
1643681290000|2022-02-01 02:08:10|328.94|326.94|329.11|327.11|329.11|327.11|328.94|326.94|0
1643681300000|2022-02-01 02:08:20|328.94|326.94|329.02|327.02|329.02|327.02|328.76|326.76|0
1643681310000|2022-02-01 02:08:30|329.11|327.11|329.2|327.2|329.2|327.2|329.11|327.11|0
1643681320000|2022-02-01 02:08:40|329.29|327.29|328.94|326.94|329.29|327.29|328.94|326.94|0
1643681330000|2022-02-01 02:08:50|329.11|327.11|329.11|327.11|329.11|327.11|328.94|326.94|0
1643681350000|2022-02-01 02:09:10|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|0
1643681360000|2022-02-01 02:09:20|329.11|327.11|329.11|327.11|329.11|327.11|329.11|327.11|0
1643681370000|2022-02-01 02:09:30|329.2|327.2|329.2|327.2|329.29|327.29|329.11|327.11|0
1643681380000|2022-02-01 02:09:40|329.11|327.11|329.46|327.46|329.64|327.64|329.11|327.11|0
1643681400000|2022-02-01 02:10:00|329.37|327.37|329.29|327.29|329.37|327.37|329.29|327.29|0
1643681410000|2022-02-01 02:10:10|329.46|327.46|329.64|327.64|329.64|327.64|329.46|327.46|0
1643681420000|2022-02-01 02:10:20|329.81|327.81|329.99|327.99|329.99|327.99|329.81|327.81|0
1643681430000|2022-02-01 02:10:30|330.07|328.07|330.16|328.16|330.16|328.16|330.07|328.07|0
1643681440000|2022-02-01 02:10:40|330.25|328.25|330.34|328.34|330.34|328.34|330.16|328.16|0
1643681450000|2022-02-01 02:10:50|330.16|328.16|330.16|328.16|330.25|328.25|330.16|328.16|0
1643681460000|2022-02-01 02:11:00|330.25|328.25|329.99|327.99|330.25|328.25|329.99|327.99|0
1643681470000|2022-02-01 02:11:10|329.81|327.81|330.07|328.07|330.07|328.07|329.81|327.81|0
1643681480000|2022-02-01 02:11:20|330.16|328.16|330.34|328.34|330.34|328.34|330.16|328.16|0
1643681490000|2022-02-01 02:11:30|330.16|328.16|330.34|328.34|330.34|328.34|330.16|328.16|0
1643681500000|2022-02-01 02:11:40|330.51|328.51|330.51|328.51|330.51|328.51|330.51|328.51|0
1643681510000|2022-02-01 02:11:50|330.6|328.6|330.51|328.51|330.6|328.6|330.51|328.51|0
1643681520000|2022-02-01 02:12:00|330.69|328.69|330.69|328.69|330.86|328.86|330.69|328.69|0
1643681530000|2022-02-01 02:12:10|330.86|328.86|330.86|328.86|330.86|328.86|330.86|328.86|0
1643681540000|2022-02-01 02:12:20|330.69|328.69|330.86|328.86|330.86|328.86|330.69|328.69|0
1643681550000|2022-02-01 02:12:30|330.69|328.69|330.69|328.69|330.86|328.86|330.69|328.69|0
1643681560000|2022-02-01 02:12:40|330.77|328.77|330.69|328.69|330.86|328.86|330.69|328.69|0
1643681570000|2022-02-01 02:12:50|330.77|328.77|330.51|328.51|330.77|328.77|330.51|328.51|0
1643681580000|2022-02-01 02:13:00|330.69|328.69|330.69|328.69|330.77|328.77|330.69|328.69|0
1643681590000|2022-02-01 02:13:10|330.51|328.51|330.51|328.51|330.51|328.51|330.51|328.51|0
1643681600000|2022-02-01 02:13:20|330.69|328.69|330.69|328.69|330.69|328.69|330.51|328.51|0
1643681610000|2022-02-01 02:13:30|330.51|328.51|330.51|328.51|330.51|328.51|330.51|328.51|0
1643681620000|2022-02-01 02:13:40|330.33|328.33|330.33|328.33|330.33|328.33|330.33|328.33|0
1643681640000|2022-02-01 02:14:00|330.59|328.59|330.59|328.59|330.59|328.59|330.59|328.59|0
1643681650000|2022-02-01 02:14:10|330.51|328.51|330.86|328.86|330.86|328.86|330.51|328.51|0
1643681660000|2022-02-01 02:14:20|330.68|328.68|330.68|328.68|330.68|328.68|330.68|328.68|0
1643681670000|2022-02-01 02:14:30|330.86|328.86|330.86|328.86|330.86|328.86|330.68|328.68|0
1643681690000|2022-02-01 02:14:50|330.68|328.68|330.86|328.86|330.86|328.86|330.68|328.68|0
1643681700000|2022-02-01 02:15:00|330.68|328.68|330.86|328.86|330.86|328.86|330.68|328.68|0
1643681710000|2022-02-01 02:15:10|331.03|329.03|331.03|329.03|331.03|329.03|331.03|329.03|0
1643681720000|2022-02-01 02:15:20|331.12|329.12|331.91|329.91|332.26|330.26|331.12|329.12|0
1643681730000|2022-02-01 02:15:30|332.09|330.09|331.91|329.91|332.17|330.17|331.91|329.91|0
1643681740000|2022-02-01 02:15:40|331.82|329.82|332|330|332|330|331.82|329.82|0
1643681750000|2022-02-01 02:15:50|332.09|330.09|332.09|330.09|332.09|330.09|332|330|0
1643681760000|2022-02-01 02:16:00|331.91|329.91|331.91|329.91|331.91|329.91|331.74|329.74|0
1643681770000|2022-02-01 02:16:10|331.82|329.82|331.91|329.91|331.91|329.91|331.82|329.82|0
1643681780000|2022-02-01 02:16:20|332.09|330.09|332.09|330.09|332.09|330.09|332.09|330.09|0
1643681790000|2022-02-01 02:16:30|331.56|329.56|331.21|329.21|331.56|329.56|331.21|329.21|0
1643681800000|2022-02-01 02:16:40|331.12|329.12|331.12|329.12|331.12|329.12|331.12|329.12|0
1643681810000|2022-02-01 02:16:50|331.21|329.21|331.03|329.03|331.21|329.21|331.03|329.03|0
1643681830000|2022-02-01 02:17:10|331.21|329.21|331.21|329.21|331.38|329.38|331.21|329.21|0
1643681840000|2022-02-01 02:17:20|331.29|329.29|331.21|329.21|331.29|329.29|331.21|329.21|0
1643681850000|2022-02-01 02:17:30|331.29|329.29|331.38|329.38|331.47|329.47|331.29|329.29|0
1643681860000|2022-02-01 02:17:40|331.47|329.47|331.47|329.47|331.56|329.56|331.47|329.47|0
1643681870000|2022-02-01 02:17:50|331.73|329.73|331.73|329.73|331.73|329.73|331.73|329.73|0
1643681880000|2022-02-01 02:18:00|331.38|329.38|331.56|329.56|331.56|329.56|331.38|329.38|0
1643681890000|2022-02-01 02:18:10|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1643681900000|2022-02-01 02:18:20|331.73|329.73|331.56|329.56|331.73|329.73|331.56|329.56|0
1643681910000|2022-02-01 02:18:30|331.64|329.64|331.64|329.64|331.64|329.64|331.56|329.56|0
1643681920000|2022-02-01 02:18:40|331.56|329.56|331.56|329.56|331.56|329.56|331.56|329.56|0
1643681930000|2022-02-01 02:18:50|331.64|329.64|331.64|329.64|331.64|329.64|331.64|329.64|0
1643681940000|2022-02-01 02:19:00|331.73|329.73|331.82|329.82|331.91|329.91|331.73|329.73|0
1643681950000|2022-02-01 02:19:10|331.91|329.91|331.91|329.91|331.91|329.91|331.73|329.73|0
1643681960000|2022-02-01 02:19:20|331.82|329.82|331.73|329.73|331.91|329.91|331.73|329.73|0
1643681970000|2022-02-01 02:19:30|331.56|329.56|331.73|329.73|331.73|329.73|331.56|329.56|0
1643681990000|2022-02-01 02:19:50|331.64|329.64|331.56|329.56|331.64|329.64|331.56|329.56|0
1643682000000|2022-02-01 02:20:00|331.38|329.38|331.47|329.47|331.47|329.47|331.38|329.38|0
1643682010000|2022-02-01 02:20:10|331.38|329.38|331.38|329.38|331.47|329.47|331.38|329.38|0
1643682020000|2022-02-01 02:20:20|331.47|329.47|331.38|329.38|331.47|329.47|331.38|329.38|0
1643682030000|2022-02-01 02:20:30|331.21|329.21|331.21|329.21|331.21|329.21|331.21|329.21|0
1643682040000|2022-02-01 02:20:40|331.03|329.03|330.85|328.85|331.03|329.03|330.85|328.85|0
1643682050000|2022-02-01 02:20:50|331.03|329.03|331.21|329.21|331.21|329.21|330.94|328.94|0
1643682080000|2022-02-01 02:21:20|331.56|329.56|331.38|329.38|331.56|329.56|331.38|329.38|0
1643682090000|2022-02-01 02:21:30|331.29|329.29|331.38|329.38|331.46|329.46|331.29|329.29|0
1643682100000|2022-02-01 02:21:40|331.2|329.2|331.29|329.29|331.29|329.29|331.2|329.2|0
1643682110000|2022-02-01 02:21:50|331.2|329.2|331.2|329.2|331.2|329.2|331.2|329.2|0
1643682120000|2022-02-01 02:22:00|331.03|329.03|331.2|329.2|331.2|329.2|331.03|329.03|0
1643682130000|2022-02-01 02:22:10|331.29|329.29|331.2|329.2|331.29|329.29|331.2|329.2|0
1643682140000|2022-02-01 02:22:20|331.38|329.38|331.38|329.38|331.38|329.38|331.38|329.38|0
1643682150000|2022-02-01 02:22:30|331.56|329.56|331.38|329.38|331.56|329.56|331.38|329.38|0
1643682160000|2022-02-01 02:22:40|331.2|329.2|331.03|329.03|331.2|329.2|331.03|329.03|0
1643682170000|2022-02-01 02:22:50|331.11|329.11|331.03|329.03|331.11|329.11|331.03|329.03|0
1643682180000|2022-02-01 02:23:00|331.2|329.2|331.2|329.2|331.2|329.2|331.2|329.2|0
1643682190000|2022-02-01 02:23:10|331.29|329.29|331.29|329.29|331.29|329.29|331.29|329.29|0
1643682200000|2022-02-01 02:23:20|331.2|329.2|331.38|329.38|331.38|329.38|331.2|329.2|0
1643682210000|2022-02-01 02:23:30|331.55|329.55|331.55|329.55|331.55|329.55|331.55|329.55|0
1643682220000|2022-02-01 02:23:40|331.73|329.73|331.73|329.73|331.73|329.73|331.73|329.73|0
1643682230000|2022-02-01 02:23:50|331.91|329.91|331.91|329.91|331.91|329.91|331.91|329.91|0
1643682240000|2022-02-01 02:24:00|331.73|329.73|331.81|329.81|331.81|329.81|331.73|329.73|0
1643682250000|2022-02-01 02:24:10|331.91|329.91|331.81|329.81|331.91|329.91|331.73|329.73|0
1643682260000|2022-02-01 02:24:20|331.73|329.73|331.55|329.55|331.73|329.73|331.55|329.55|0
1643682280000|2022-02-01 02:24:40|331.73|329.73|331.73|329.73|331.73|329.73|331.73|329.73|0
1643682290000|2022-02-01 02:24:50|331.9|329.9|331.9|329.9|331.9|329.9|331.9|329.9|0
1643682300000|2022-02-01 02:25:00|331.99|329.99|331.99|329.99|331.99|329.99|331.99|329.99|0
1643682310000|2022-02-01 02:25:10|331.9|329.9|331.9|329.9|331.9|329.9|331.9|329.9|0
1643682340000|2022-02-01 02:25:40|331.99|329.99|331.9|329.9|331.99|329.99|331.9|329.9|0
1643682350000|2022-02-01 02:25:50|332.08|330.08|332.08|330.08|332.08|330.08|332.08|330.08|0
1643682360000|2022-02-01 02:26:00|332.26|330.26|332.26|330.26|332.26|330.26|332.26|330.26|0
1643682370000|2022-02-01 02:26:10|332.61|330.61|332.78|330.78|332.78|330.78|332.61|330.61|0
1643682380000|2022-02-01 02:26:20|332.61|330.61|332.43|330.43|332.61|330.61|332.43|330.43|0
1643682390000|2022-02-01 02:26:30|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|0
1643682430000|2022-02-01 02:27:10|332.69|330.69|332.43|330.43|332.69|330.69|332.43|330.43|0
1643682440000|2022-02-01 02:27:20|332.25|330.25|332.25|330.25|332.25|330.25|332.25|330.25|0
1643682450000|2022-02-01 02:27:30|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|0
1643682460000|2022-02-01 02:27:40|332.78|330.78|332.87|330.87|332.87|330.87|332.78|330.78|0
1643682470000|2022-02-01 02:27:50|332.78|330.78|332.61|330.61|332.78|330.78|332.61|330.61|0
1643682480000|2022-02-01 02:28:00|332.43|330.43|332.43|330.43|332.51|330.51|332.43|330.43|0
1643682490000|2022-02-01 02:28:10|332.51|330.51|332.43|330.43|332.51|330.51|332.43|330.43|0
1643682500000|2022-02-01 02:28:20|332.25|330.25|332.25|330.25|332.25|330.25|332.25|330.25|0
1643682520000|2022-02-01 02:28:40|332.08|330.08|332.08|330.08|332.08|330.08|332.08|330.08|0
1643682550000|2022-02-01 02:29:10|331.9|329.9|331.9|329.9|331.9|329.9|331.9|329.9|0
1643682560000|2022-02-01 02:29:20|332.25|330.25|332.25|330.25|332.25|330.25|332.25|330.25|0
1643682580000|2022-02-01 02:29:40|332.08|330.08|332.08|330.08|332.08|330.08|332.08|330.08|0
1643682600000|2022-02-01 02:30:00|331.9|329.9|331.9|329.9|332.25|330.25|331.9|329.9|0
1643682610000|2022-02-01 02:30:10|332.08|330.08|331.9|329.9|332.08|330.08|331.9|329.9|0
1643682620000|2022-02-01 02:30:20|331.72|329.72|331.72|329.72|331.72|329.72|331.72|329.72|0
1643682630000|2022-02-01 02:30:30|331.9|329.9|331.9|329.9|331.9|329.9|331.9|329.9|0
1643682640000|2022-02-01 02:30:40|331.72|329.72|331.72|329.72|331.72|329.72|331.72|329.72|0
1643682660000|2022-02-01 02:31:00|331.55|329.55|331.55|329.55|331.55|329.55|331.55|329.55|0
1643682680000|2022-02-01 02:31:20|331.72|329.72|331.72|329.72|331.72|329.72|331.72|329.72|0
1643682690000|2022-02-01 02:31:30|331.55|329.55|331.46|329.46|331.55|329.55|331.46|329.46|0
1643682700000|2022-02-01 02:31:40|331.2|329.2|331.11|329.11|331.2|329.2|331.02|329.02|0
1643682710000|2022-02-01 02:31:50|331.02|329.02|331.11|329.11|331.11|329.11|331.02|329.02|0
1643682720000|2022-02-01 02:32:00|331.02|329.02|331.2|329.2|331.2|329.2|331.02|329.02|0
1643682730000|2022-02-01 02:32:10|331.37|329.37|331.37|329.37|331.37|329.37|331.37|329.37|0
1643682740000|2022-02-01 02:32:20|331.2|329.2|331.02|329.02|331.2|329.2|331.02|329.02|0
1643682750000|2022-02-01 02:32:30|330.85|328.85|330.93|328.93|330.93|328.93|330.67|328.67|0
1643682760000|2022-02-01 02:32:40|331.02|329.02|330.84|328.84|331.02|329.02|330.84|328.84|0
1643682770000|2022-02-01 02:32:50|330.67|328.67|330.84|328.84|330.84|328.84|330.67|328.67|0
1643682780000|2022-02-01 02:33:00|331.02|329.02|331.02|329.02|331.02|329.02|331.02|329.02|0
1643682790000|2022-02-01 02:33:10|330.84|328.84|330.84|328.84|330.84|328.84|330.84|328.84|0
1643682800000|2022-02-01 02:33:20|330.67|328.67|330.67|328.67|330.67|328.67|330.67|328.67|0
1643682810000|2022-02-01 02:33:30|330.75|328.75|330.75|328.75|330.75|328.75|330.75|328.75|0
1643682820000|2022-02-01 02:33:40|330.84|328.84|331.02|329.02|331.02|329.02|330.84|328.84|0
1643682830000|2022-02-01 02:33:50|330.84|328.84|330.84|328.84|330.84|328.84|330.84|328.84|0
1643682850000|2022-02-01 02:34:10|330.93|328.93|331.02|329.02|331.02|329.02|330.93|328.93|0
1643682860000|2022-02-01 02:34:20|331.19|329.19|331.19|329.19|331.37|329.37|331.19|329.19|0
1643682870000|2022-02-01 02:34:30|331.28|329.28|331.19|329.19|331.28|329.28|331.19|329.19|0
1643682900000|2022-02-01 02:35:00|331.02|329.02|331.02|329.02|331.02|329.02|331.02|329.02|0
1643682910000|2022-02-01 02:35:10|331.1|329.1|331.02|329.02|331.19|329.19|331.02|329.02|0
1643682920000|2022-02-01 02:35:20|330.84|328.84|330.84|328.84|330.84|328.84|330.84|328.84|0
1643682930000|2022-02-01 02:35:30|330.67|328.67|330.84|328.84|330.84|328.84|330.67|328.67|0
1643682940000|2022-02-01 02:35:40|330.75|328.75|330.67|328.67|330.84|328.84|330.67|328.67|0
1643682960000|2022-02-01 02:36:00|330.49|328.49|330.49|328.49|330.49|328.49|330.49|328.49|0
1643682970000|2022-02-01 02:36:10|330.58|328.58|330.4|328.4|330.58|328.58|330.4|328.4|0
1643682980000|2022-02-01 02:36:20|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|0
1643682990000|2022-02-01 02:36:30|330.22|328.22|329.97|327.97|330.22|328.22|329.97|327.97|0
1643683000000|2022-02-01 02:36:40|329.79|327.79|329.79|327.79|329.97|327.97|329.79|327.79|0
1643683010000|2022-02-01 02:36:50|329.61|327.61|329.52|327.52|329.61|327.61|329.44|327.44|0
1643683020000|2022-02-01 02:37:00|329.61|327.61|330.49|328.49|330.49|328.49|329.61|327.61|0
1643683040000|2022-02-01 02:37:20|330.67|328.67|330.67|328.67|330.67|328.67|330.67|328.67|0
1643683060000|2022-02-01 02:37:40|330.49|328.49|330.67|328.67|330.67|328.67|330.49|328.49|0
1643683070000|2022-02-01 02:37:50|330.84|328.84|330.75|328.75|331.02|329.02|330.75|328.75|0
1643683080000|2022-02-01 02:38:00|330.67|328.67|330.84|328.84|330.84|328.84|330.67|328.67|0
1643683090000|2022-02-01 02:38:10|331.02|329.02|330.84|328.84|331.02|329.02|330.84|328.84|0
1643683100000|2022-02-01 02:38:20|330.92|328.92|330.92|328.92|330.92|328.92|330.84|328.84|0
1643683110000|2022-02-01 02:38:30|331.02|329.02|330.92|328.92|331.02|329.02|330.92|328.92|0
1643683120000|2022-02-01 02:38:40|331.02|329.02|331.02|329.02|331.02|329.02|330.84|328.84|0
1643683130000|2022-02-01 02:38:50|330.84|328.84|330.84|328.84|330.84|328.84|330.84|328.84|0
1643683140000|2022-02-01 02:39:00|331.02|329.02|331.02|329.02|331.02|329.02|331.02|329.02|0
1643683150000|2022-02-01 02:39:10|331.19|329.19|331.89|329.89|331.89|329.89|331.19|329.19|0
1643683160000|2022-02-01 02:39:20|331.72|329.72|332.24|330.24|332.24|330.24|331.72|329.72|0
1643683170000|2022-02-01 02:39:30|332.42|330.42|332.77|330.77|332.77|330.77|332.42|330.42|0
1643683180000|2022-02-01 02:39:40|332.86|330.86|332.77|330.77|332.86|330.86|332.6|330.6|0
1643683190000|2022-02-01 02:39:50|332.68|330.68|332.68|330.68|332.68|330.68|332.6|330.6|0
1643683200000|2022-02-01 02:40:00|332.6|330.6|332.42|330.42|332.6|330.6|332.42|330.42|0
1643683210000|2022-02-01 02:40:10|332.5|330.5|332.59|330.59|332.59|330.59|332.5|330.5|0
1643683220000|2022-02-01 02:40:20|332.77|330.77|332.77|330.77|332.77|330.77|332.77|330.77|0
1643683230000|2022-02-01 02:40:30|332.5|330.5|332.59|330.59|332.68|330.68|332.5|330.5|0
1643683250000|2022-02-01 02:40:50|332.42|330.42|332.24|330.24|332.42|330.42|332.24|330.24|0
1643683260000|2022-02-01 02:41:00|331.89|329.89|332.07|330.07|332.07|330.07|331.89|329.89|0
1643683270000|2022-02-01 02:41:10|331.89|329.89|331.8|329.8|331.89|329.89|331.8|329.8|0
1643683280000|2022-02-01 02:41:20|331.72|329.72|331.89|329.89|332.07|330.07|331.72|329.72|0
1643683290000|2022-02-01 02:41:30|331.72|329.72|331.89|329.89|331.89|329.89|331.72|329.72|0
1643683310000|2022-02-01 02:41:50|331.71|329.71|331.71|329.71|331.71|329.71|331.71|329.71|0
1643683320000|2022-02-01 02:42:00|331.89|329.89|331.89|329.89|332.07|330.07|331.89|329.89|0
1643683330000|2022-02-01 02:42:10|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|0
1643683340000|2022-02-01 02:42:20|331.71|329.71|331.8|329.8|331.8|329.8|331.71|329.71|0
1643683350000|2022-02-01 02:42:30|331.71|329.71|331.71|329.71|331.71|329.71|331.71|329.71|0
1643683360000|2022-02-01 02:42:40|331.54|329.54|331.54|329.54|331.54|329.54|331.54|329.54|0
1643683370000|2022-02-01 02:42:50|331.71|329.71|331.54|329.54|331.71|329.71|331.54|329.54|0
1643683400000|2022-02-01 02:43:20|331.36|329.36|331.27|329.27|331.36|329.36|331.27|329.27|0
1643683410000|2022-02-01 02:43:30|331.36|329.36|331.36|329.36|331.36|329.36|331.36|329.36|0
1643683420000|2022-02-01 02:43:40|331.27|329.27|331.36|329.36|331.36|329.36|331.27|329.27|0
1643683430000|2022-02-01 02:43:50|331.19|329.19|331.01|329.01|331.19|329.19|331.01|329.01|0
1643683440000|2022-02-01 02:44:00|331.36|329.36|331.36|329.36|331.36|329.36|331.36|329.36|0
1643683450000|2022-02-01 02:44:10|331.71|329.71|331.71|329.71|331.71|329.71|331.71|329.71|0
1643683460000|2022-02-01 02:44:20|331.89|329.89|331.89|329.89|331.89|329.89|331.89|329.89|0
1643683470000|2022-02-01 02:44:30|331.54|329.54|331.8|329.8|331.8|329.8|331.54|329.54|0
1643683480000|2022-02-01 02:44:40|331.71|329.71|331.54|329.54|331.71|329.71|331.54|329.54|0
1643683490000|2022-02-01 02:44:50|331.71|329.71|331.8|329.8|331.8|329.8|331.71|329.71|0
1643683500000|2022-02-01 02:45:00|331.54|329.54|331.62|329.62|331.71|329.71|331.54|329.54|0
1643683510000|2022-02-01 02:45:10|331.54|329.54|331.54|329.54|331.54|329.54|331.54|329.54|0
1643683540000|2022-02-01 02:45:40|331.36|329.36|331.54|329.54|331.54|329.54|331.36|329.36|0
1643683550000|2022-02-01 02:45:50|331.62|329.62|331.36|329.36|331.62|329.62|331.36|329.36|0
1643683560000|2022-02-01 02:46:00|331.18|329.18|331.54|329.54|331.54|329.54|331.18|329.18|0
1643683570000|2022-02-01 02:46:10|331.62|329.62|331.71|329.71|331.71|329.71|331.62|329.62|0
1643683580000|2022-02-01 02:46:20|331.18|329.18|331.09|329.09|331.18|329.18|331.09|329.09|0
1643683590000|2022-02-01 02:46:30|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|0
1643683600000|2022-02-01 02:46:40|331.27|329.27|331.36|329.36|331.36|329.36|331.27|329.27|0
1643683610000|2022-02-01 02:46:50|331.44|329.44|331.36|329.36|331.44|329.44|331.36|329.36|0
1643683620000|2022-02-01 02:47:00|331.27|329.27|331.01|329.01|331.36|329.36|331.01|329.01|0
1643683630000|2022-02-01 02:47:10|331.18|329.18|331.01|329.01|331.18|329.18|331.01|329.01|0
1643683640000|2022-02-01 02:47:20|330.92|328.92|330.92|328.92|331.01|329.01|330.92|328.92|0
1643683650000|2022-02-01 02:47:30|331.01|329.01|331.18|329.18|331.18|329.18|331.01|329.01|0
1643683660000|2022-02-01 02:47:40|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1643683670000|2022-02-01 02:47:50|331.36|329.36|331.36|329.36|331.36|329.36|331.36|329.36|0
1643683680000|2022-02-01 02:48:00|331.44|329.44|331.89|329.89|331.97|329.97|331.44|329.44|0
1643683690000|2022-02-01 02:48:10|332.06|330.06|332.06|330.06|332.15|330.15|332.06|330.06|0
1643683700000|2022-02-01 02:48:20|332.24|330.24|332.24|330.24|332.24|330.24|332.24|330.24|0
1643683710000|2022-02-01 02:48:30|332.41|330.41|332.24|330.24|332.41|330.41|332.24|330.24|0
1643683720000|2022-02-01 02:48:40|332.32|330.32|332.06|330.06|332.32|330.32|332.06|330.06|0
1643683730000|2022-02-01 02:48:50|332.24|330.24|332.06|330.06|332.24|330.24|332.06|330.06|0
1643683740000|2022-02-01 02:49:00|331.71|329.71|331.88|329.88|331.88|329.88|331.71|329.71|0
1643683750000|2022-02-01 02:49:10|332.06|330.06|332.24|330.24|332.24|330.24|332.06|330.06|0
1643683760000|2022-02-01 02:49:20|332.06|330.06|332.06|330.06|332.06|330.06|332.06|330.06|0
1643683780000|2022-02-01 02:49:40|331.88|329.88|332.14|330.14|332.14|330.14|331.88|329.88|0
1643683790000|2022-02-01 02:49:50|332.32|330.32|332.41|330.41|332.41|330.41|332.32|330.32|0
1643683800000|2022-02-01 02:50:00|332.24|330.24|332.06|330.06|332.24|330.24|332.06|330.06|0
1643683810000|2022-02-01 02:50:10|332.14|330.14|331.88|329.88|332.14|330.14|331.88|329.88|0
1643683820000|2022-02-01 02:50:20|332.06|330.06|331.88|329.88|332.06|330.06|331.88|329.88|0
1643683830000|2022-02-01 02:50:30|331.71|329.71|331.71|329.71|331.71|329.71|331.71|329.71|0
1643683840000|2022-02-01 02:50:40|331.36|329.36|331.62|329.62|331.62|329.62|331.36|329.36|0
1643683850000|2022-02-01 02:50:50|331.71|329.71|331.88|329.88|331.88|329.88|331.71|329.71|0
1643683860000|2022-02-01 02:51:00|332.06|330.06|332.06|330.06|332.06|330.06|331.88|329.88|0
1643683870000|2022-02-01 02:51:10|331.88|329.88|331.88|329.88|331.88|329.88|331.88|329.88|0
1643683880000|2022-02-01 02:51:20|331.79|329.79|331.71|329.71|331.79|329.79|331.71|329.71|0
1643683890000|2022-02-01 02:51:30|331.53|329.53|331.53|329.53|331.53|329.53|331.53|329.53|0
1643683900000|2022-02-01 02:51:40|331.44|329.44|331.44|329.44|331.71|329.71|331.36|329.36|0
1643683910000|2022-02-01 02:51:50|331.36|329.36|331.09|329.09|331.44|329.44|331.09|329.09|0
1643683920000|2022-02-01 02:52:00|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|0
1643683930000|2022-02-01 02:52:10|331|329|330.83|328.83|331|329|330.83|328.83|0
1643683940000|2022-02-01 02:52:20|330.74|328.74|331|329|331|329|330.74|328.74|0
1643683950000|2022-02-01 02:52:30|330.83|328.83|330.83|328.83|330.83|328.83|330.83|328.83|0
1643683960000|2022-02-01 02:52:40|330.91|328.91|331|329|331|329|330.91|328.91|0
1643683970000|2022-02-01 02:52:50|330.91|328.91|331.18|329.18|331.18|329.18|330.83|328.83|0
1643683980000|2022-02-01 02:53:00|332.23|330.23|332.06|330.06|332.23|330.23|332.06|330.06|0
1643683990000|2022-02-01 02:53:10|332.23|330.23|331.71|329.71|332.23|330.23|331.71|329.71|0
1643684000000|2022-02-01 02:53:20|331.61|329.61|332.06|330.06|332.06|330.06|331.61|329.61|0
1643684010000|2022-02-01 02:53:30|331.97|329.97|331.88|329.88|331.97|329.97|331.88|329.88|0
1643684020000|2022-02-01 02:53:40|331.79|329.79|331.79|329.79|331.79|329.79|331.71|329.71|0
1643684030000|2022-02-01 02:53:50|331.71|329.71|331.7|329.7|331.79|329.79|331.7|329.7|0
1643684040000|2022-02-01 02:54:00|331.61|329.61|331.53|329.53|331.61|329.61|331.53|329.53|0
1643684050000|2022-02-01 02:54:10|331.61|329.61|331.53|329.53|331.61|329.61|331.53|329.53|0
1643684060000|2022-02-01 02:54:20|331.18|329.18|330.91|328.91|331.18|329.18|330.91|328.91|0
1643684070000|2022-02-01 02:54:30|331|329|330.83|328.83|331|329|330.83|328.83|0
1643684080000|2022-02-01 02:54:40|330.91|328.91|330.74|328.74|330.91|328.91|330.74|328.74|0
1643684090000|2022-02-01 02:54:50|330.83|328.83|330.83|328.83|330.83|328.83|330.83|328.83|0
1643684120000|2022-02-01 02:55:20|330.65|328.65|330.65|328.65|330.65|328.65|330.65|328.65|0
1643684130000|2022-02-01 02:55:30|330.48|328.48|330.48|328.48|330.48|328.48|330.48|328.48|0
1643684140000|2022-02-01 02:55:40|330.56|328.56|330.65|328.65|330.65|328.65|330.56|328.56|0
1643684150000|2022-02-01 02:55:50|330.83|328.83|330.83|328.83|330.83|328.83|330.73|328.73|0
1643684160000|2022-02-01 02:56:00|331|329|331|329|331|329|331|329|0
1643684170000|2022-02-01 02:56:10|330.83|328.83|330.83|328.83|330.83|328.83|330.83|328.83|0
1643684180000|2022-02-01 02:56:20|331|329|331|329|331|329|331|329|0
1643684190000|2022-02-01 02:56:30|331.18|329.18|331.26|329.26|331.35|329.35|331.18|329.18|0
1643684200000|2022-02-01 02:56:40|331.18|329.18|331.35|329.35|331.35|329.35|331.18|329.18|0
1643684210000|2022-02-01 02:56:50|331.18|329.18|331.35|329.35|331.35|329.35|331.18|329.18|0
1643684220000|2022-02-01 02:57:00|331.26|329.26|331.35|329.35|331.35|329.35|331.18|329.18|0
1643684230000|2022-02-01 02:57:10|331.18|329.18|331.35|329.35|331.35|329.35|331.18|329.18|0
1643684240000|2022-02-01 02:57:20|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|0
1643684250000|2022-02-01 02:57:30|331|329|330.82|328.82|331|329|330.82|328.82|0
1643684260000|2022-02-01 02:57:40|330.65|328.65|330.65|328.65|330.65|328.65|330.65|328.65|0
1643684270000|2022-02-01 02:57:50|331|329|330.82|328.82|331|329|330.82|328.82|0
1643684280000|2022-02-01 02:58:00|330.91|328.91|330.82|328.82|331|329|330.82|328.82|0
1643684290000|2022-02-01 02:58:10|330.73|328.73|331.17|329.17|331.17|329.17|330.65|328.65|0
1643684310000|2022-02-01 02:58:30|331|329|331.35|329.35|331.35|329.35|331|329|0
1643684320000|2022-02-01 02:58:40|331.26|329.26|331.26|329.26|331.26|329.26|331.26|329.26|0
1643684330000|2022-02-01 02:58:50|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|0
1643684340000|2022-02-01 02:59:00|331.26|329.26|331.26|329.26|331.26|329.26|331.17|329.17|0
1643684350000|2022-02-01 02:59:10|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|0
1643684390000|2022-02-01 02:59:50|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|0
1643684400000|2022-02-01 03:00:00|331.7|329.7|331.7|329.7|331.7|329.7|331.7|329.7|0
1643684410000|2022-02-01 03:00:10|331.88|329.88|331.7|329.7|331.88|329.88|331.7|329.7|0
1643684420000|2022-02-01 03:00:20|331.88|329.88|331.7|329.7|331.88|329.88|331.7|329.7|0
1643684430000|2022-02-01 03:00:30|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|0
1643684440000|2022-02-01 03:00:40|331.43|329.43|331.35|329.35|331.43|329.43|331.35|329.35|0
1643684450000|2022-02-01 03:00:50|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|0
1643684460000|2022-02-01 03:01:00|331.35|329.35|331.35|329.35|331.35|329.35|331.35|329.35|0
1643684470000|2022-02-01 03:01:10|331.43|329.43|331.52|329.52|331.52|329.52|331.43|329.43|0
1643684480000|2022-02-01 03:01:20|331.7|329.7|331.7|329.7|331.7|329.7|331.7|329.7|0
1643684500000|2022-02-01 03:01:40|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|0
1643684520000|2022-02-01 03:02:00|331.43|329.43|331.35|329.35|331.43|329.43|331.35|329.35|0
1643684530000|2022-02-01 03:02:10|331.52|329.52|331.35|329.35|331.52|329.52|331.35|329.35|0
1643684540000|2022-02-01 03:02:20|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|0
1643684550000|2022-02-01 03:02:30|331.26|329.26|331.26|329.26|331.26|329.26|331.26|329.26|0
1643684560000|2022-02-01 03:02:40|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|0
1643684580000|2022-02-01 03:03:00|331|329|330.64|328.64|331|329|330.64|328.64|0
1643684600000|2022-02-01 03:03:20|330.82|328.82|330.64|328.64|330.82|328.82|330.64|328.64|0
1643684620000|2022-02-01 03:03:40|330.73|328.73|330.73|328.73|330.82|328.82|330.64|328.64|0
1643684630000|2022-02-01 03:03:50|330.82|328.82|330.82|328.82|330.82|328.82|330.82|328.82|0
1643684690000|2022-02-01 03:04:50|330.99|328.99|330.99|328.99|330.99|328.99|330.99|328.99|0
1643684700000|2022-02-01 03:05:00|331.08|329.08|331.08|329.08|331.08|329.08|331.08|329.08|0
1643684710000|2022-02-01 03:05:10|330.99|328.99|330.99|328.99|330.99|328.99|330.99|328.99|0
1643684720000|2022-02-01 03:05:20|330.9|328.9|330.82|328.82|330.99|328.99|330.82|328.82|0
1643684730000|2022-02-01 03:05:30|330.99|328.99|330.99|328.99|330.99|328.99|330.99|328.99|0
1643684740000|2022-02-01 03:05:40|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|0
1643684750000|2022-02-01 03:05:50|331.43|329.43|331.7|329.7|331.7|329.7|331.43|329.43|0
1643684760000|2022-02-01 03:06:00|331.69|329.69|331.69|329.69|331.87|329.87|331.69|329.69|0
1643684780000|2022-02-01 03:06:20|331.6|329.6|331.52|329.52|331.6|329.6|331.52|329.52|0
1643684790000|2022-02-01 03:06:30|331.87|329.87|331.95|329.95|331.95|329.95|331.87|329.87|0
1643684800000|2022-02-01 03:06:40|331.87|329.87|331.87|329.87|332.05|330.05|331.87|329.87|0
1643684810000|2022-02-01 03:06:50|331.78|329.78|331.87|329.87|331.87|329.87|331.78|329.78|0
1643684830000|2022-02-01 03:07:10|331.69|329.69|331.43|329.43|331.69|329.69|331.43|329.43|0
1643684840000|2022-02-01 03:07:20|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|0
1643684860000|2022-02-01 03:07:40|331.6|329.6|331.52|329.52|331.6|329.6|331.52|329.52|0
1643684880000|2022-02-01 03:08:00|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1643684890000|2022-02-01 03:08:10|331.6|329.6|331.52|329.52|331.6|329.6|331.52|329.52|0
1643684900000|2022-02-01 03:08:20|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|0
1643684910000|2022-02-01 03:08:30|331.52|329.52|331.69|329.69|331.69|329.69|331.52|329.52|0
1643684920000|2022-02-01 03:08:40|331.78|329.78|331.78|329.78|331.78|329.78|331.78|329.78|0
1643684930000|2022-02-01 03:08:50|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1643684940000|2022-02-01 03:09:00|331.78|329.78|331.69|329.69|331.78|329.78|331.69|329.69|0
1643684950000|2022-02-01 03:09:10|331.87|329.87|331.69|329.69|331.87|329.87|331.69|329.69|0
1643684960000|2022-02-01 03:09:20|331.78|329.78|331.87|329.87|331.87|329.87|331.78|329.78|0
1643684980000|2022-02-01 03:09:40|331.34|329.34|331.34|329.34|331.34|329.34|331.34|329.34|0
1643684990000|2022-02-01 03:09:50|331.17|329.17|330.99|328.99|331.17|329.17|330.99|328.99|0
1643685010000|2022-02-01 03:10:10|331.07|329.07|331.16|329.16|331.16|329.16|331.07|329.07|0
1643685020000|2022-02-01 03:10:20|331.07|329.07|330.99|328.99|331.07|329.07|330.99|328.99|0
1643685060000|2022-02-01 03:11:00|330.9|328.9|330.81|328.81|330.9|328.9|330.81|328.81|0
1643685070000|2022-02-01 03:11:10|330.64|328.64|330.64|328.64|330.72|328.72|330.64|328.64|0
1643685080000|2022-02-01 03:11:20|330.72|328.72|331.16|329.16|331.16|329.16|330.72|328.72|0
1643685090000|2022-02-01 03:11:30|330.99|328.99|330.99|328.99|330.99|328.99|330.9|328.9|0
1643685100000|2022-02-01 03:11:40|331.07|329.07|331.07|329.07|331.07|329.07|331.07|329.07|0
1643685110000|2022-02-01 03:11:50|330.99|328.99|331.16|329.16|331.16|329.16|330.99|328.99|0
1643685120000|2022-02-01 03:12:00|331.07|329.07|331.16|329.16|331.16|329.16|331.07|329.07|0
1643685130000|2022-02-01 03:12:10|331.07|329.07|330.99|328.99|331.07|329.07|330.99|328.99|0
1643685140000|2022-02-01 03:12:20|331.16|329.16|331.16|329.16|331.16|329.16|331.16|329.16|0
1643685150000|2022-02-01 03:12:30|331.34|329.34|331.51|329.51|331.51|329.51|331.34|329.34|0
1643685160000|2022-02-01 03:12:40|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1643685170000|2022-02-01 03:12:50|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|0
1643685180000|2022-02-01 03:13:00|331.6|329.6|331.77|329.77|331.77|329.77|331.6|329.6|0
1643685190000|2022-02-01 03:13:10|331.86|329.86|331.51|329.51|331.86|329.86|331.51|329.51|0
1643685200000|2022-02-01 03:13:20|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1643685210000|2022-02-01 03:13:30|331.51|329.51|331.42|329.42|331.51|329.51|331.42|329.42|0
1643685220000|2022-02-01 03:13:40|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|0
1643685230000|2022-02-01 03:13:50|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1643685240000|2022-02-01 03:14:00|331.51|329.51|331.6|329.6|331.6|329.6|331.51|329.51|0
1643685250000|2022-02-01 03:14:10|331.51|329.51|331.6|329.6|331.6|329.6|331.51|329.51|0
1643685260000|2022-02-01 03:14:20|331.51|329.51|331.69|329.69|331.69|329.69|331.51|329.51|0
1643685270000|2022-02-01 03:14:30|331.34|329.34|331.51|329.51|331.51|329.51|331.34|329.34|0
1643685280000|2022-02-01 03:14:40|331.34|329.34|331.34|329.34|331.42|329.42|331.34|329.34|0
1643685300000|2022-02-01 03:15:00|331.51|329.51|331.69|329.69|331.69|329.69|331.51|329.51|0
1643685310000|2022-02-01 03:15:10|331.77|329.77|331.86|329.86|331.86|329.86|331.77|329.77|0
1643685330000|2022-02-01 03:15:30|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1643685340000|2022-02-01 03:15:40|331.77|329.77|331.69|329.69|331.77|329.77|331.69|329.69|0
1643685360000|2022-02-01 03:16:00|331.77|329.77|331.6|329.6|331.77|329.77|331.6|329.6|0
1643685370000|2022-02-01 03:16:10|331.51|329.51|331.86|329.86|331.86|329.86|331.51|329.51|0
1643685390000|2022-02-01 03:16:30|331.77|329.77|331.69|329.69|331.86|329.86|331.69|329.69|0
1643685400000|2022-02-01 03:16:40|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|0
1643685410000|2022-02-01 03:16:50|331.42|329.42|331.42|329.42|331.42|329.42|331.42|329.42|0
1643685420000|2022-02-01 03:17:00|331.51|329.51|331.33|329.33|331.51|329.51|331.33|329.33|0
1643685430000|2022-02-01 03:17:10|331.51|329.51|331.16|329.16|331.51|329.51|331.16|329.16|0
1643685440000|2022-02-01 03:17:20|331.33|329.33|331.33|329.33|331.33|329.33|331.33|329.33|0
1643685450000|2022-02-01 03:17:30|331.51|329.51|331.86|329.86|331.86|329.86|331.51|329.51|0
1643685460000|2022-02-01 03:17:40|331.69|329.69|331.69|329.69|331.69|329.69|331.69|329.69|0
1643685470000|2022-02-01 03:17:50|331.59|329.59|331.86|329.86|331.86|329.86|331.51|329.51|0
1643685490000|2022-02-01 03:18:10|332.04|330.04|332.04|330.04|332.04|330.04|332.04|330.04|0
1643685500000|2022-02-01 03:18:20|331.94|329.94|331.94|329.94|331.94|329.94|331.94|329.94|0
1643685510000|2022-02-01 03:18:30|332.04|330.04|332.04|330.04|332.21|330.21|332.04|330.04|0
1643685530000|2022-02-01 03:18:50|332.21|330.21|332.21|330.21|332.21|330.21|332.21|330.21|0
1643685550000|2022-02-01 03:19:10|332.04|330.04|332.12|330.12|332.12|330.12|332.04|330.04|0
1643685560000|2022-02-01 03:19:20|332.04|330.04|332.21|330.21|332.21|330.21|332.04|330.04|0
1643685570000|2022-02-01 03:19:30|332.04|330.04|332.12|330.12|332.21|330.21|332.04|330.04|0
1643685580000|2022-02-01 03:19:40|332.21|330.21|332.21|330.21|332.21|330.21|332.21|330.21|0
1643685630000|2022-02-01 03:20:30|333.44|331.44|333.44|331.44|333.44|331.44|333.44|331.44|0
1643685640000|2022-02-01 03:20:40|334.85|332.85|333.27|331.27|334.85|332.85|333.27|331.27|0
1643685650000|2022-02-01 03:20:50|333.62|331.62|333.62|331.62|333.79|331.79|333.62|331.62|0
1643685660000|2022-02-01 03:21:00|333.97|331.97|334.85|332.85|334.85|332.85|333.97|331.97|0
1643685670000|2022-02-01 03:21:10|334.76|332.76|335.03|333.03|335.03|333.03|334.76|332.76|0
1643685680000|2022-02-01 03:21:20|334.67|332.67|334.58|332.58|334.85|332.85|334.58|332.58|0
1643685690000|2022-02-01 03:21:30|334.67|332.67|334.5|332.5|334.67|332.67|334.32|332.32|0
1643685700000|2022-02-01 03:21:40|334.85|332.85|334.67|332.67|334.85|332.85|334.67|332.67|0
1643685710000|2022-02-01 03:21:50|334.85|332.85|334.67|332.67|334.85|332.85|334.67|332.67|0
1643685720000|2022-02-01 03:22:00|335.03|333.03|335.03|333.03|335.2|333.2|335.03|333.03|0
1643685730000|2022-02-01 03:22:10|335.2|333.2|335.2|333.2|335.2|333.2|334.93|332.93|0
1643685740000|2022-02-01 03:22:20|335.03|333.03|335.46|333.46|335.46|333.46|334.76|332.76|0
1643685750000|2022-02-01 03:22:30|335.38|333.38|335.2|333.2|335.38|333.38|335.2|333.2|0
1643685760000|2022-02-01 03:22:40|335.29|333.29|335.56|333.56|335.56|333.56|335.2|333.2|0
1643685770000|2022-02-01 03:22:50|335.64|333.64|335.73|333.73|335.73|333.73|335.64|333.64|0
1643685780000|2022-02-01 03:23:00|335.46|333.46|335.38|333.38|335.56|333.56|335.38|333.38|0
1643685790000|2022-02-01 03:23:10|335.73|333.73|335.73|333.73|335.73|333.73|335.73|333.73|0
1643685800000|2022-02-01 03:23:20|335.56|333.56|335.64|333.64|335.64|333.64|335.56|333.56|0
1643685810000|2022-02-01 03:23:30|335.55|333.55|335.38|333.38|335.55|333.55|335.38|333.38|0
1643685820000|2022-02-01 03:23:40|335.55|333.55|335.46|333.46|335.55|333.55|335.38|333.38|0
1643685830000|2022-02-01 03:23:50|335.55|333.55|335.55|333.55|335.55|333.55|335.38|333.38|0
1643685840000|2022-02-01 03:24:00|335.73|333.73|335.73|333.73|335.73|333.73|335.55|333.55|0
1643685850000|2022-02-01 03:24:10|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|0
1643685860000|2022-02-01 03:24:20|335.64|333.64|335.55|333.55|335.64|333.64|335.55|333.55|0
1643685870000|2022-02-01 03:24:30|335.38|333.38|335.38|333.38|335.38|333.38|335.38|333.38|0
1643685880000|2022-02-01 03:24:40|335.55|333.55|335.64|333.64|335.64|333.64|335.55|333.55|0
1643685890000|2022-02-01 03:24:50|335.55|333.55|335.38|333.38|335.55|333.55|335.38|333.38|0
1643685900000|2022-02-01 03:25:00|335.2|333.2|335.38|333.38|335.38|333.38|335.2|333.2|0
1643685910000|2022-02-01 03:25:10|335.2|333.2|335.38|333.38|335.38|333.38|335.2|333.2|0
1643685920000|2022-02-01 03:25:20|335.29|333.29|335.2|333.2|335.29|333.29|335.2|333.2|0
1643685930000|2022-02-01 03:25:30|335.11|333.11|335.2|333.2|335.2|333.2|335.11|333.11|0
1643685940000|2022-02-01 03:25:40|335.38|333.38|335.38|333.38|335.38|333.38|335.38|333.38|0
1643685950000|2022-02-01 03:25:50|335.55|333.55|335.38|333.38|335.55|333.55|335.38|333.38|0
1643685960000|2022-02-01 03:26:00|335.28|333.28|335.28|333.28|335.28|333.28|335.2|333.2|0
1643685970000|2022-02-01 03:26:10|335.2|333.2|335.28|333.28|335.28|333.28|335.2|333.2|0
1643685980000|2022-02-01 03:26:20|335.38|333.38|335.73|333.73|335.73|333.73|335.38|333.38|0
1643686000000|2022-02-01 03:26:40|335.55|333.55|335.64|333.64|335.64|333.64|335.55|333.55|0
1643686010000|2022-02-01 03:26:50|335.55|333.55|335.55|333.55|335.64|333.64|335.55|333.55|0
1643686020000|2022-02-01 03:27:00|335.73|333.73|335.73|333.73|335.73|333.73|335.73|333.73|0
1643686030000|2022-02-01 03:27:10|335.64|333.64|335.73|333.73|335.73|333.73|335.64|333.64|0
1643686040000|2022-02-01 03:27:20|335.64|333.64|335.38|333.38|335.64|333.64|335.38|333.38|0
1643686050000|2022-02-01 03:27:30|335.2|333.2|335.2|333.2|335.2|333.2|335.2|333.2|0
1643686060000|2022-02-01 03:27:40|335.28|333.28|335.46|333.46|335.46|333.46|335.28|333.28|0
1643686070000|2022-02-01 03:27:50|335.55|333.55|335.37|333.37|335.55|333.55|335.37|333.37|0
1643686080000|2022-02-01 03:28:00|335.55|333.55|336.08|334.08|336.08|334.08|335.55|333.55|0
1643686090000|2022-02-01 03:28:10|336.43|334.43|335.2|333.2|336.43|334.43|335.2|333.2|0
1643686100000|2022-02-01 03:28:20|335.11|333.11|334.84|332.84|335.11|333.11|334.84|332.84|0
1643686110000|2022-02-01 03:28:30|334.67|332.67|334.84|332.84|334.84|332.84|334.67|332.67|0
1643686120000|2022-02-01 03:28:40|335.2|333.2|335.02|333.02|335.2|333.2|335.02|333.02|0
1643686130000|2022-02-01 03:28:50|334.84|332.84|334.14|332.14|334.84|332.84|334.14|332.14|0
1643686140000|2022-02-01 03:29:00|334.22|332.22|333.43|331.43|334.22|332.22|333.43|331.43|0
1643686150000|2022-02-01 03:29:10|333.61|331.61|333.43|331.43|333.61|331.61|333.43|331.43|0
1643686160000|2022-02-01 03:29:20|333.08|331.08|333.34|331.34|333.34|331.34|333.08|331.08|0
1643686170000|2022-02-01 03:29:30|333.26|331.26|333.96|331.96|333.96|331.96|333.26|331.26|0
1643686180000|2022-02-01 03:29:40|334.14|332.14|333.96|331.96|334.14|332.14|333.96|331.96|0
1643686190000|2022-02-01 03:29:50|334.05|332.05|333.96|331.96|334.05|332.05|333.96|331.96|0
1643686200000|2022-02-01 03:30:00|334.05|332.05|333.96|331.96|334.14|332.14|333.96|331.96|0
1643686210000|2022-02-01 03:30:10|333.87|331.87|333.61|331.61|333.87|331.87|333.61|331.61|0
1643686220000|2022-02-01 03:30:20|333.79|331.79|333.96|331.96|333.96|331.96|333.79|331.79|0
1643686230000|2022-02-01 03:30:30|333.61|331.61|333.26|331.26|333.61|331.61|333.08|331.08|0
1643686240000|2022-02-01 03:30:40|333.43|331.43|333.52|331.52|333.61|331.61|333.43|331.43|0
1643686250000|2022-02-01 03:30:50|333.43|331.43|333.43|331.43|333.43|331.43|333.26|331.26|0
1643686260000|2022-02-01 03:31:00|333.52|331.52|333.61|331.61|333.61|331.61|333.52|331.52|0
1643686270000|2022-02-01 03:31:10|334.14|332.14|333.96|331.96|334.14|332.14|333.96|331.96|0
1643686280000|2022-02-01 03:31:20|333.78|331.78|333.96|331.96|333.96|331.96|333.78|331.78|0
1643686300000|2022-02-01 03:31:40|333.78|331.78|333.61|331.61|333.78|331.78|333.26|331.26|0
1643686310000|2022-02-01 03:31:50|333.78|331.78|334.14|332.14|334.14|332.14|333.78|331.78|0
1643686320000|2022-02-01 03:32:00|333.96|331.96|333.87|331.87|334.05|332.05|333.78|331.78|0
1643686330000|2022-02-01 03:32:10|333.78|331.78|333.43|331.43|333.78|331.78|333.43|331.43|0
1643686340000|2022-02-01 03:32:20|333.61|331.61|333.61|331.61|333.61|331.61|333.61|331.61|0
1643686350000|2022-02-01 03:32:30|333.96|331.96|334.22|332.22|334.22|332.22|333.96|331.96|0
1643686360000|2022-02-01 03:32:40|334.31|332.31|334.31|332.31|334.31|332.31|334.22|332.22|0
1643686370000|2022-02-01 03:32:50|334.49|332.49|335.02|333.02|335.02|333.02|334.49|332.49|0
1643686380000|2022-02-01 03:33:00|334.75|332.75|334.14|332.14|334.75|332.75|334.14|332.14|0
1643686390000|2022-02-01 03:33:10|333.96|331.96|333.96|331.96|334.04|332.04|333.96|331.96|0
1643686400000|2022-02-01 03:33:20|334.14|332.14|334.14|332.14|334.31|332.31|333.96|331.96|0
1643686410000|2022-02-01 03:33:30|334.04|332.04|333.96|331.96|334.04|332.04|333.96|331.96|0
1643686430000|2022-02-01 03:33:50|334.04|332.04|333.96|331.96|334.04|332.04|333.96|331.96|0
1643686440000|2022-02-01 03:34:00|333.78|331.78|333.61|331.61|333.78|331.78|333.61|331.61|0
1643686450000|2022-02-01 03:34:10|333.16|331.16|333.25|331.25|333.34|331.34|333.16|331.16|0
1643686460000|2022-02-01 03:34:20|333.34|331.34|333.43|331.43|333.43|331.43|333.25|331.25|0
1643686470000|2022-02-01 03:34:30|333.34|331.34|333.43|331.43|333.43|331.43|333.34|331.34|0
1643686480000|2022-02-01 03:34:40|333.25|331.25|333.43|331.43|333.43|331.43|333.25|331.25|0
1643686490000|2022-02-01 03:34:50|333.51|331.51|333.51|331.51|333.61|331.61|333.51|331.51|0
1643686500000|2022-02-01 03:35:00|333.61|331.61|333.61|331.61|333.78|331.78|333.61|331.61|0
1643686510000|2022-02-01 03:35:10|333.69|331.69|333.78|331.78|333.78|331.78|333.61|331.61|0
1643686520000|2022-02-01 03:35:20|333.61|331.61|333.78|331.78|333.78|331.78|333.61|331.61|0
1643686530000|2022-02-01 03:35:30|333.61|331.61|333.61|331.61|333.78|331.78|333.61|331.61|0
1643686540000|2022-02-01 03:35:40|333.51|331.51|333.16|331.16|333.51|331.51|333.16|331.16|0
1643686550000|2022-02-01 03:35:50|333.25|331.25|333.08|331.08|333.25|331.25|333.08|331.08|0
1643686560000|2022-02-01 03:36:00|332.9|330.9|332.02|330.02|332.9|330.9|332.02|330.02|0
1643686570000|2022-02-01 03:36:10|332.46|330.46|332.2|330.2|332.63|330.63|332.2|330.2|0
1643686580000|2022-02-01 03:36:20|332.46|330.46|332.28|330.28|332.46|330.46|332.28|330.28|0
1643686590000|2022-02-01 03:36:30|332.37|330.37|332.2|330.2|332.46|330.46|332.2|330.2|0
1643686600000|2022-02-01 03:36:40|332.37|330.37|332.46|330.46|332.55|330.55|332.37|330.37|0
1643686610000|2022-02-01 03:36:50|332.55|330.55|333.08|331.08|333.08|331.08|332.55|330.55|0
1643686620000|2022-02-01 03:37:00|333.43|331.43|333.43|331.43|333.6|331.6|333.43|331.43|0
1643686630000|2022-02-01 03:37:10|333.6|331.6|333.43|331.43|333.69|331.69|333.43|331.43|0
1643686640000|2022-02-01 03:37:20|333.51|331.51|333.6|331.6|333.6|331.6|333.43|331.43|0
1643686650000|2022-02-01 03:37:30|333.43|331.43|333.6|331.6|333.6|331.6|333.34|331.34|0
1643686660000|2022-02-01 03:37:40|333.51|331.51|333.6|331.6|333.6|331.6|333.43|331.43|0
1643686670000|2022-02-01 03:37:50|333.96|331.96|334.22|332.22|334.22|332.22|333.96|331.96|0
1643686680000|2022-02-01 03:38:00|334.31|332.31|334.39|332.39|334.48|332.48|334.31|332.31|0
1643686690000|2022-02-01 03:38:10|334.48|332.48|334.13|332.13|334.48|332.48|334.13|332.13|0
1643686700000|2022-02-01 03:38:20|333.78|331.78|333.78|331.78|333.96|331.96|333.78|331.78|0
1643686710000|2022-02-01 03:38:30|333.96|331.96|333.86|331.86|333.96|331.96|333.86|331.86|0
1643686720000|2022-02-01 03:38:40|333.95|331.95|333.95|331.95|333.95|331.95|333.95|331.95|0
1643686730000|2022-02-01 03:38:50|333.78|331.78|333.86|331.86|333.95|331.95|333.78|331.78|0
1643686740000|2022-02-01 03:39:00|333.78|331.78|333.95|331.95|334.04|332.04|333.78|331.78|0
1643686750000|2022-02-01 03:39:10|334.13|332.13|334.13|332.13|334.13|332.13|334.04|332.04|0
1643686760000|2022-02-01 03:39:20|333.78|331.78|333.6|331.6|333.95|331.95|333.6|331.6|0
1643686770000|2022-02-01 03:39:30|333.69|331.69|333.33|331.33|333.69|331.69|333.33|331.33|0
1643686780000|2022-02-01 03:39:40|333.43|331.43|333.51|331.51|333.6|331.6|333.33|331.33|0
1643686790000|2022-02-01 03:39:50|333.43|331.43|333.95|331.95|334.31|332.31|333.43|331.43|0
1643686800000|2022-02-01 03:40:00|334.13|332.13|333.95|331.95|334.13|332.13|333.95|331.95|0
1643686830000|2022-02-01 03:40:30|334.13|332.13|334.13|332.13|334.13|332.13|334.13|332.13|0
1643686840000|2022-02-01 03:40:40|333.95|331.95|333.86|331.86|333.95|331.95|333.86|331.86|0
1643686850000|2022-02-01 03:40:50|333.95|331.95|333.95|331.95|333.95|331.95|333.95|331.95|0
1643686870000|2022-02-01 03:41:10|333.78|331.78|333.95|331.95|333.95|331.95|333.78|331.78|0
1643686880000|2022-02-01 03:41:20|333.86|331.86|333.78|331.78|333.86|331.86|333.78|331.78|0
1643686890000|2022-02-01 03:41:30|333.95|331.95|333.78|331.78|333.95|331.95|333.78|331.78|0
1643686900000|2022-02-01 03:41:40|333.68|331.68|334.13|332.13|334.13|332.13|333.68|331.68|0
1643686910000|2022-02-01 03:41:50|334.21|332.21|334.3|332.3|334.3|332.3|334.21|332.21|0
1643686920000|2022-02-01 03:42:00|334.13|332.13|333.95|331.95|334.13|332.13|333.86|331.86|0
1643686930000|2022-02-01 03:42:10|334.04|332.04|333.95|331.95|334.13|332.13|333.95|331.95|0
1643686940000|2022-02-01 03:42:20|333.86|331.86|333.86|331.86|333.86|331.86|333.86|331.86|0
1643686950000|2022-02-01 03:42:30|333.78|331.78|333.6|331.6|333.78|331.78|333.6|331.6|0
1643686960000|2022-02-01 03:42:40|333.68|331.68|333.6|331.6|333.68|331.68|333.6|331.6|0
1643686970000|2022-02-01 03:42:50|333.68|331.68|333.68|331.68|333.68|331.68|333.6|331.6|0
1643686980000|2022-02-01 03:43:00|333.6|331.6|333.68|331.68|333.78|331.78|333.6|331.6|0
1643686990000|2022-02-01 03:43:10|333.25|331.25|333.42|331.42|333.42|331.42|333.25|331.25|0
1643687010000|2022-02-01 03:43:30|333.6|331.6|334.21|332.21|334.21|332.21|333.6|331.6|0
1643687020000|2022-02-01 03:43:40|334.13|332.13|334.04|332.04|334.13|332.13|334.04|332.04|0
1643687030000|2022-02-01 03:43:50|334.13|332.13|334.3|332.3|334.3|332.3|334.13|332.13|0
1643687040000|2022-02-01 03:44:00|334.13|332.13|334.3|332.3|334.3|332.3|334.13|332.13|0
1643687060000|2022-02-01 03:44:20|334.13|332.13|334.13|332.13|334.13|332.13|334.13|332.13|0
1643687070000|2022-02-01 03:44:30|333.95|331.95|333.95|331.95|333.95|331.95|333.95|331.95|0
1643687080000|2022-02-01 03:44:40|333.77|331.77|333.95|331.95|333.95|331.95|333.77|331.77|0
1643687090000|2022-02-01 03:44:50|333.77|331.77|333.95|331.95|333.95|331.95|333.77|331.77|0
1643687100000|2022-02-01 03:45:00|334.03|332.03|333.86|331.86|334.03|332.03|333.86|331.86|0
1643687110000|2022-02-01 03:45:10|334.03|332.03|334.13|332.13|334.13|332.13|333.95|331.95|0
1643687120000|2022-02-01 03:45:20|334.48|332.48|334.48|332.48|334.48|332.48|334.48|332.48|0
1643687130000|2022-02-01 03:45:30|334.39|332.39|334.3|332.3|334.39|332.39|334.21|332.21|0
1643687140000|2022-02-01 03:45:40|334.21|332.21|334.21|332.21|334.21|332.21|334.21|332.21|0
1643687150000|2022-02-01 03:45:50|334.3|332.3|334.3|332.3|334.3|332.3|334.3|332.3|0
1643687160000|2022-02-01 03:46:00|334.21|332.21|334.13|332.13|334.3|332.3|334.13|332.13|0
1643687170000|2022-02-01 03:46:10|333.95|331.95|334.12|332.12|334.12|332.12|333.95|331.95|0
1643687180000|2022-02-01 03:46:20|334.03|332.03|333.95|331.95|334.21|332.21|333.95|331.95|0
1643687190000|2022-02-01 03:46:30|333.86|331.86|334.12|332.12|334.12|332.12|333.86|331.86|0
1643687200000|2022-02-01 03:46:40|334.03|332.03|334.21|332.21|334.21|332.21|334.03|332.03|0
1643687210000|2022-02-01 03:46:50|334.12|332.12|334.12|332.12|334.21|332.21|334.03|332.03|0
1643687220000|2022-02-01 03:47:00|334.21|332.21|334.21|332.21|334.21|332.21|334.21|332.21|0
1643687230000|2022-02-01 03:47:10|334.48|332.48|334.48|332.48|334.48|332.48|334.48|332.48|0
1643687240000|2022-02-01 03:47:20|334.56|332.56|334.48|332.48|334.56|332.56|334.48|332.48|0
1643687250000|2022-02-01 03:47:30|334.3|332.3|334.21|332.21|334.3|332.3|334.21|332.21|0
1643687260000|2022-02-01 03:47:40|334.3|332.3|334.3|332.3|334.38|332.38|334.3|332.3|0
1643687270000|2022-02-01 03:47:50|334.03|332.03|334.12|332.12|334.12|332.12|334.03|332.03|0
1643687280000|2022-02-01 03:48:00|334.3|332.3|334.38|332.38|334.38|332.38|334.3|332.3|0
1643687290000|2022-02-01 03:48:10|334.3|332.3|334.48|332.48|334.48|332.48|334.3|332.3|0
1643687300000|2022-02-01 03:48:20|334.38|332.38|334.3|332.3|334.38|332.38|334.3|332.3|0
1643687320000|2022-02-01 03:48:40|334.38|332.38|334.48|332.48|334.48|332.48|334.38|332.38|0
1643687330000|2022-02-01 03:48:50|334.38|332.38|334.38|332.38|334.38|332.38|334.38|332.38|0
1643687340000|2022-02-01 03:49:00|334.48|332.48|334.48|332.48|334.48|332.48|334.48|332.48|0
1643687350000|2022-02-01 03:49:10|334.38|332.38|334.3|332.3|334.38|332.38|334.3|332.3|0
1643687380000|2022-02-01 03:49:40|334.12|332.12|334.21|332.21|334.21|332.21|334.12|332.12|0
1643687390000|2022-02-01 03:49:50|334.3|332.3|334.3|332.3|334.38|332.38|334.3|332.3|0
1643687400000|2022-02-01 03:50:00|334.38|332.38|335|333|335|333|334.3|332.3|0
1643687410000|2022-02-01 03:50:10|334.83|332.83|334.65|332.65|334.83|332.83|334.65|332.65|0
1643687420000|2022-02-01 03:50:20|334.74|332.74|334.74|332.74|334.83|332.83|334.74|332.74|0
1643687430000|2022-02-01 03:50:30|334.73|332.73|334.83|332.83|334.83|332.83|334.73|332.73|0
1643687440000|2022-02-01 03:50:40|334.65|332.65|334.65|332.65|334.65|332.65|334.65|332.65|0
1643687450000|2022-02-01 03:50:50|334.73|332.73|334.83|332.83|334.83|332.83|334.73|332.73|0
1643687460000|2022-02-01 03:51:00|334.73|332.73|335.09|333.09|335.09|333.09|334.73|332.73|0
1643687470000|2022-02-01 03:51:10|335|333|335|333|335.09|333.09|335|333|0
1643687480000|2022-02-01 03:51:20|334.73|332.73|334.83|332.83|334.83|332.83|334.73|332.73|0
1643687490000|2022-02-01 03:51:30|334.65|332.65|334.73|332.73|334.73|332.73|334.65|332.65|0
1643687500000|2022-02-01 03:51:40|334.65|332.65|334.65|332.65|334.65|332.65|334.65|332.65|0
1643687510000|2022-02-01 03:51:50|334.47|332.47|334.47|332.47|334.47|332.47|334.47|332.47|0
1643687520000|2022-02-01 03:52:00|334.65|332.65|334.65|332.65|334.65|332.65|334.65|332.65|0
1643687530000|2022-02-01 03:52:10|334.56|332.56|334.47|332.47|334.56|332.56|334.47|332.47|0
1643687540000|2022-02-01 03:52:20|335|333|334.83|332.83|335|333|334.83|332.83|0
1643687550000|2022-02-01 03:52:30|334.91|332.91|335|333|335|333|334.91|332.91|0
1643687560000|2022-02-01 03:52:40|334.82|332.82|334.91|332.91|334.91|332.91|334.82|332.82|0
1643687570000|2022-02-01 03:52:50|335|333|335.35|333.35|335.35|333.35|335|333|0
1643687580000|2022-02-01 03:53:00|335.26|333.26|335.35|333.35|335.35|333.35|335.26|333.26|0
1643687590000|2022-02-01 03:53:10|335.53|333.53|335.53|333.53|335.53|333.53|335.35|333.35|0
1643687600000|2022-02-01 03:53:20|335.62|333.62|336.06|334.06|336.06|334.06|335.62|333.62|0
1643687610000|2022-02-01 03:53:30|336.15|334.15|336.06|334.06|336.15|334.15|336.06|334.06|0
1643687620000|2022-02-01 03:53:40|335.97|333.97|336.06|334.06|336.06|334.06|335.88|333.88|0
1643687630000|2022-02-01 03:53:50|335.88|333.88|335.88|333.88|335.88|333.88|335.88|333.88|0
1643687640000|2022-02-01 03:54:00|336.06|334.06|336.24|334.24|336.24|334.24|335.97|333.97|0
1643687650000|2022-02-01 03:54:10|336.14|334.14|336.32|334.32|336.32|334.32|336.14|334.14|0
1643687660000|2022-02-01 03:54:20|336.24|334.24|336.14|334.14|336.24|334.24|336.06|334.06|0
1643687670000|2022-02-01 03:54:30|336.06|334.06|336.24|334.24|336.24|334.24|336.06|334.06|0
1643687690000|2022-02-01 03:54:50|336.06|334.06|336.06|334.06|336.06|334.06|336.06|334.06|0
1643687700000|2022-02-01 03:55:00|336.24|334.24|336.06|334.06|336.24|334.24|336.06|334.06|0
1643687710000|2022-02-01 03:55:10|335.88|333.88|335.97|333.97|335.97|333.97|335.88|333.88|0
1643687720000|2022-02-01 03:55:20|336.06|334.06|336.32|334.32|336.32|334.32|336.06|334.06|0
1643687730000|2022-02-01 03:55:30|336.41|334.41|336.41|334.41|336.59|334.59|336.41|334.41|0
1643687740000|2022-02-01 03:55:40|336.32|334.32|336.41|334.41|336.41|334.41|336.24|334.24|0
1643687750000|2022-02-01 03:55:50|336.5|334.5|336.24|334.24|336.5|334.5|336.24|334.24|0
1643687760000|2022-02-01 03:56:00|336.23|334.23|336.41|334.41|336.41|334.41|336.23|334.23|0
1643687770000|2022-02-01 03:56:10|336.06|334.06|336.23|334.23|336.23|334.23|336.06|334.06|0
1643687780000|2022-02-01 03:56:20|336.41|334.41|336.41|334.41|336.41|334.41|336.41|334.41|0
1643687790000|2022-02-01 03:56:30|336.59|334.59|336.59|334.59|336.59|334.59|336.59|334.59|0
1643687800000|2022-02-01 03:56:40|336.5|334.5|336.23|334.23|336.5|334.5|336.23|334.23|0
1643687810000|2022-02-01 03:56:50|336.41|334.41|336.41|334.41|336.41|334.41|336.41|334.41|0
1643687820000|2022-02-01 03:57:00|336.32|334.32|336.23|334.23|336.32|334.32|336.23|334.23|0
1643687830000|2022-02-01 03:57:10|336.06|334.06|336.23|334.23|336.23|334.23|336.06|334.06|0
1643687840000|2022-02-01 03:57:20|336.32|334.32|336.32|334.32|336.32|334.32|336.23|334.23|0
1643687850000|2022-02-01 03:57:30|336.23|334.23|335.88|333.88|336.23|334.23|335.88|333.88|0
1643687860000|2022-02-01 03:57:40|336.06|334.06|336.06|334.06|336.06|334.06|336.06|334.06|0
1643687880000|2022-02-01 03:58:00|336.23|334.23|336.23|334.23|336.23|334.23|336.23|334.23|0
1643687890000|2022-02-01 03:58:10|336.14|334.14|336.06|334.06|336.14|334.14|335.88|333.88|0
1643687910000|2022-02-01 03:58:30|335.96|333.96|335.96|333.96|336.06|334.06|335.88|333.88|0
1643687920000|2022-02-01 03:58:40|336.06|334.06|335.88|333.88|336.06|334.06|335.88|333.88|0
1643687930000|2022-02-01 03:58:50|335.96|333.96|335.88|333.88|336.06|334.06|335.88|333.88|0
1643687940000|2022-02-01 03:59:00|336.23|334.23|336.06|334.06|336.23|334.23|336.06|334.06|0
1643687950000|2022-02-01 03:59:10|336.23|334.23|337.12|335.12|337.12|335.12|336.23|334.23|0
1643687960000|2022-02-01 03:59:20|336.94|334.94|336.76|334.76|336.94|334.94|336.76|334.76|0
1643687970000|2022-02-01 03:59:30|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1643687980000|2022-02-01 03:59:40|337.12|335.12|337.12|335.12|337.12|335.12|337.12|335.12|0
1643687990000|2022-02-01 03:59:50|336.94|334.94|336.76|334.76|336.94|334.94|336.76|334.76|0
1643688000000|2022-02-01 04:00:00|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1643688020000|2022-02-01 04:00:20|337.02|335.02|336.94|334.94|337.02|335.02|336.94|334.94|0
1643688030000|2022-02-01 04:00:30|337.02|335.02|337.02|335.02|337.02|335.02|337.02|335.02|0
1643688040000|2022-02-01 04:00:40|336.94|334.94|336.94|334.94|337.12|335.12|336.94|334.94|0
1643688050000|2022-02-01 04:00:50|337.12|335.12|336.94|334.94|337.12|335.12|336.94|334.94|0
1643688070000|2022-02-01 04:01:10|337.12|335.12|337.12|335.12|337.12|335.12|337.02|335.02|0
1643688080000|2022-02-01 04:01:20|337.11|335.11|337.11|335.11|337.11|335.11|337.11|335.11|0
1643688090000|2022-02-01 04:01:30|336.94|334.94|336.94|334.94|336.94|334.94|336.94|334.94|0
1643688100000|2022-02-01 04:01:40|336.76|334.76|336.67|334.67|336.76|334.76|336.58|334.58|0
1643688110000|2022-02-01 04:01:50|336.58|334.58|336.76|334.76|336.76|334.76|336.58|334.58|0
1643688120000|2022-02-01 04:02:00|336.85|334.85|336.58|334.58|336.85|334.85|336.58|334.58|0
1643688130000|2022-02-01 04:02:10|336.41|334.41|336.23|334.23|336.41|334.41|336.23|334.23|0
1643688140000|2022-02-01 04:02:20|336.05|334.05|336.05|334.05|336.05|334.05|336.05|334.05|0
1643688160000|2022-02-01 04:02:40|336.23|334.23|336.23|334.23|336.23|334.23|336.23|334.23|0
1643688170000|2022-02-01 04:02:50|336.14|334.14|336.23|334.23|336.23|334.23|336.14|334.14|0
1643688180000|2022-02-01 04:03:00|336.31|334.31|336.31|334.31|336.31|334.31|336.31|334.31|0
1643688190000|2022-02-01 04:03:10|336.41|334.41|336.41|334.41|336.41|334.41|336.41|334.41|0
1643688200000|2022-02-01 04:03:20|336.76|334.76|336.76|334.76|336.76|334.76|336.67|334.67|0
1643688220000|2022-02-01 04:03:40|336.58|334.58|336.58|334.58|336.67|334.67|336.58|334.58|0
1643688230000|2022-02-01 04:03:50|336.49|334.49|336.31|334.31|336.49|334.49|336.31|334.31|0
1643688240000|2022-02-01 04:04:00|336.23|334.23|336.23|334.23|336.41|334.41|336.23|334.23|0
1643688250000|2022-02-01 04:04:10|336.41|334.41|336.4|334.4|336.41|334.41|336.4|334.4|0
1643688280000|2022-02-01 04:04:40|336.23|334.23|336.23|334.23|336.23|334.23|336.23|334.23|0
1643688290000|2022-02-01 04:04:50|336.31|334.31|336.05|334.05|336.31|334.31|336.05|334.05|0
1643688300000|2022-02-01 04:05:00|335.87|333.87|336.05|334.05|336.05|334.05|335.87|333.87|0
1643688310000|2022-02-01 04:05:10|335.87|333.87|335.7|333.7|335.87|333.87|335.7|333.7|0
1643688320000|2022-02-01 04:05:20|335.87|333.87|335.7|333.7|335.87|333.87|335.7|333.7|0
1643688330000|2022-02-01 04:05:30|335.52|333.52|335.52|333.52|335.61|333.61|335.34|333.34|0
1643688350000|2022-02-01 04:05:50|335.6|333.6|335.87|333.87|335.87|333.87|335.6|333.6|0
1643688360000|2022-02-01 04:06:00|335.7|333.7|335.7|333.7|335.7|333.7|335.7|333.7|0
1643688370000|2022-02-01 04:06:10|335.87|333.87|335.87|333.87|335.87|333.87|335.78|333.78|0
1643688380000|2022-02-01 04:06:20|336.05|334.05|336.23|334.23|336.23|334.23|336.05|334.05|0
1643688390000|2022-02-01 04:06:30|335.87|333.87|335.87|333.87|336.05|334.05|335.87|333.87|0
1643688400000|2022-02-01 04:06:40|335.96|333.96|336.05|334.05|336.05|334.05|335.96|333.96|0
1643688410000|2022-02-01 04:06:50|336.13|334.13|336.4|334.4|336.58|334.58|336.13|334.13|0
1643688420000|2022-02-01 04:07:00|336.58|334.58|336.58|334.58|336.58|334.58|336.58|334.58|0
1643688430000|2022-02-01 04:07:10|336.4|334.4|336.4|334.4|336.58|334.58|336.4|334.4|0
1643688440000|2022-02-01 04:07:20|335.96|333.96|336.05|334.05|336.05|334.05|335.96|333.96|0
1643688450000|2022-02-01 04:07:30|336.13|334.13|336.05|334.05|336.13|334.13|336.05|334.05|0
1643688460000|2022-02-01 04:07:40|336.23|334.23|336.05|334.05|336.4|334.4|336.05|334.05|0
1643688470000|2022-02-01 04:07:50|336.23|334.23|336.23|334.23|336.31|334.31|336.23|334.23|0
1643688480000|2022-02-01 04:08:00|336.13|334.13|336.31|334.31|336.31|334.31|336.13|334.13|0
1643688490000|2022-02-01 04:08:10|336.22|334.22|336.22|334.22|336.31|334.31|336.22|334.22|0
1643688510000|2022-02-01 04:08:30|336.13|334.13|335.96|333.96|336.13|334.13|335.96|333.96|0
1643688520000|2022-02-01 04:08:40|335.87|333.87|335.52|333.52|335.87|333.87|335.52|333.52|0
1643688530000|2022-02-01 04:08:50|335.34|333.34|335.52|333.52|335.52|333.52|335.34|333.34|0
1643688540000|2022-02-01 04:09:00|335.43|333.43|335.43|333.43|335.52|333.52|335.43|333.43|0
1643688550000|2022-02-01 04:09:10|335.52|333.52|335.25|333.25|335.52|333.52|335.25|333.25|0
1643688560000|2022-02-01 04:09:20|334.81|332.81|334.63|332.63|334.81|332.81|334.63|332.63|0
1643688570000|2022-02-01 04:09:30|334.81|332.81|334.81|332.81|334.9|332.9|334.81|332.81|0
1643688580000|2022-02-01 04:09:40|334.9|332.9|334.81|332.81|334.9|332.9|334.81|332.81|0
1643688590000|2022-02-01 04:09:50|334.72|332.72|334.81|332.81|334.81|332.81|334.72|332.72|0
1643688600000|2022-02-01 04:10:00|334.72|332.72|334.99|332.99|334.99|332.99|334.46|332.46|0
1643688610000|2022-02-01 04:10:10|334.9|332.9|334.81|332.81|334.9|332.9|334.81|332.81|0
1643688620000|2022-02-01 04:10:20|334.9|332.9|334.81|332.81|334.99|332.99|334.81|332.81|0
1643688630000|2022-02-01 04:10:30|334.99|332.99|335.52|333.52|335.52|333.52|334.99|332.99|0
1643688640000|2022-02-01 04:10:40|335.16|333.16|335.25|333.25|335.25|333.25|335.07|333.07|0
1643688650000|2022-02-01 04:10:50|335.16|333.16|335.25|333.25|335.25|333.25|335.16|333.16|0
1643688660000|2022-02-01 04:11:00|335.16|333.16|335.34|333.34|335.34|333.34|335.16|333.16|0
1643688670000|2022-02-01 04:11:10|335.25|333.25|335.34|333.34|335.34|333.34|335.25|333.25|0
1643688680000|2022-02-01 04:11:20|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1643688690000|2022-02-01 04:11:30|335.6|333.6|335.52|333.52|335.6|333.6|335.52|333.52|0
1643688700000|2022-02-01 04:11:40|335.34|333.34|335.34|333.34|335.34|333.34|335.34|333.34|0
1643688710000|2022-02-01 04:11:50|335.6|333.6|335.52|333.52|335.69|333.69|335.52|333.52|0
1643688720000|2022-02-01 04:12:00|335.78|333.78|335.51|333.51|335.87|333.87|335.51|333.51|0
1643688730000|2022-02-01 04:12:10|335.34|333.34|335.16|333.16|335.34|333.34|335.16|333.16|0
1643688770000|2022-02-01 04:12:50|334.98|332.98|334.81|332.81|334.98|332.98|334.81|332.81|0
1643688780000|2022-02-01 04:13:00|334.72|332.72|334.89|332.89|334.89|332.89|334.72|332.72|0
1643688790000|2022-02-01 04:13:10|334.81|332.81|334.81|332.81|334.81|332.81|334.63|332.63|0
1643688800000|2022-02-01 04:13:20|334.63|332.63|334.72|332.72|334.72|332.72|334.63|332.63|0
1643688810000|2022-02-01 04:13:30|334.81|332.81|334.63|332.63|334.81|332.81|334.63|332.63|0
1643688820000|2022-02-01 04:13:40|334.81|332.81|334.81|332.81|334.81|332.81|334.63|332.63|0
1643688830000|2022-02-01 04:13:50|334.89|332.89|334.63|332.63|334.89|332.89|334.63|332.63|0
1643688840000|2022-02-01 04:14:00|334.72|332.72|334.81|332.81|334.81|332.81|334.63|332.63|0
1643688860000|2022-02-01 04:14:20|334.98|332.98|334.98|332.98|334.98|332.98|334.98|332.98|0
1643688870000|2022-02-01 04:14:30|335.34|333.34|335.16|333.16|335.34|333.34|335.16|333.16|0
1643688880000|2022-02-01 04:14:40|335.24|333.24|335.16|333.16|335.34|333.34|335.16|333.16|0
1643688900000|2022-02-01 04:15:00|335.24|333.24|335.16|333.16|335.24|333.24|335.16|333.16|0
1643688910000|2022-02-01 04:15:10|335.34|333.34|335.34|333.34|335.42|333.42|335.34|333.34|0
1643688930000|2022-02-01 04:15:30|335.16|333.16|335.87|333.87|335.87|333.87|335.16|333.16|0
1643688940000|2022-02-01 04:15:40|335.69|333.69|335.87|333.87|335.87|333.87|335.69|333.69|0
1643688960000|2022-02-01 04:16:00|336.04|334.04|336.4|334.4|336.4|334.4|336.04|334.04|0
1643688970000|2022-02-01 04:16:10|336.57|334.57|336.4|334.4|336.57|334.57|336.4|334.4|0
1643688980000|2022-02-01 04:16:20|336.3|334.3|336.57|334.57|336.57|334.57|336.3|334.3|0
1643689000000|2022-02-01 04:16:40|336.75|334.75|336.75|334.75|336.75|334.75|336.57|334.57|0
1643689010000|2022-02-01 04:16:50|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1643689020000|2022-02-01 04:17:00|336.57|334.57|336.75|334.75|336.75|334.75|336.39|334.39|0
1643689040000|2022-02-01 04:17:20|336.66|334.66|336.57|334.57|336.66|334.66|336.57|334.57|0
1643689070000|2022-02-01 04:17:50|336.66|334.66|336.75|334.75|336.75|334.75|336.66|334.66|0
1643689080000|2022-02-01 04:18:00|336.57|334.57|336.39|334.39|336.57|334.57|336.39|334.39|0
1643689090000|2022-02-01 04:18:10|336.3|334.3|336.39|334.39|336.39|334.39|336.3|334.3|0
1643689100000|2022-02-01 04:18:20|336.57|334.57|336.57|334.57|336.57|334.57|336.57|334.57|0
1643689110000|2022-02-01 04:18:30|336.39|334.39|336.57|334.57|336.57|334.57|336.39|334.39|0
1643689120000|2022-02-01 04:18:40|336.39|334.39|336.39|334.39|336.39|334.39|336.39|334.39|0
1643689130000|2022-02-01 04:18:50|336.57|334.57|336.48|334.48|336.57|334.57|336.48|334.48|0
1643689140000|2022-02-01 04:19:00|336.39|334.39|336.57|334.57|336.57|334.57|336.39|334.39|0
1643689150000|2022-02-01 04:19:10|336.75|334.75|336.57|334.57|336.75|334.75|336.57|334.57|0
1643689160000|2022-02-01 04:19:20|336.39|334.39|336.48|334.48|336.48|334.48|336.39|334.39|0
1643689170000|2022-02-01 04:19:30|336.39|334.39|336.57|334.57|336.65|334.65|336.39|334.39|0
1643689180000|2022-02-01 04:19:40|336.39|334.39|336.48|334.48|336.48|334.48|336.39|334.39|0
1643689200000|2022-02-01 04:20:00|336.39|334.39|336.75|334.75|336.75|334.75|336.39|334.39|0
1643689210000|2022-02-01 04:20:10|336.65|334.65|336.57|334.57|336.65|334.65|336.57|334.57|0
1643689230000|2022-02-01 04:20:30|336.48|334.48|336.75|334.75|336.75|334.75|336.48|334.48|0
1643689240000|2022-02-01 04:20:40|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|0
1643689250000|2022-02-01 04:20:50|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|0
1643689260000|2022-02-01 04:21:00|337.1|335.1|337.28|335.28|337.28|335.28|337.1|335.1|0
1643689270000|2022-02-01 04:21:10|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|0
1643689280000|2022-02-01 04:21:20|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1643689300000|2022-02-01 04:21:40|337.28|335.28|337.1|335.1|337.28|335.28|337.1|335.1|0
1643689310000|2022-02-01 04:21:50|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|0
1643689320000|2022-02-01 04:22:00|337.1|335.1|337.1|335.1|337.27|335.27|336.92|334.92|0
1643689330000|2022-02-01 04:22:10|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|0
1643689340000|2022-02-01 04:22:20|337.1|335.1|337.1|335.1|337.27|335.27|337.01|335.01|0
1643689350000|2022-02-01 04:22:30|337.27|335.27|337.18|335.18|337.27|335.27|337.18|335.18|0
1643689370000|2022-02-01 04:22:50|337.1|335.1|337.1|335.1|337.27|335.27|337.1|335.1|0
1643689380000|2022-02-01 04:23:00|337.18|335.18|337.18|335.18|337.27|335.27|337.18|335.18|0
1643689390000|2022-02-01 04:23:10|337.27|335.27|337.45|335.45|337.54|335.54|337.27|335.27|0
1643689400000|2022-02-01 04:23:20|337.63|335.63|337.45|335.45|337.63|335.63|337.45|335.45|0
1643689410000|2022-02-01 04:23:30|337.27|335.27|337.45|335.45|337.45|335.45|337.27|335.27|0
1643689420000|2022-02-01 04:23:40|337.36|335.36|337.45|335.45|337.45|335.45|337.36|335.36|0
1643689430000|2022-02-01 04:23:50|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1643689440000|2022-02-01 04:24:00|337.18|335.18|337.36|335.36|337.45|335.45|337.18|335.18|0
1643689450000|2022-02-01 04:24:10|337.27|335.27|337.27|335.27|337.27|335.27|337.18|335.18|0
1643689470000|2022-02-01 04:24:30|337.45|335.45|337.63|335.63|337.63|335.63|337.45|335.45|0
1643689480000|2022-02-01 04:24:40|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1643689490000|2022-02-01 04:24:50|337.53|335.53|337.45|335.45|337.53|335.53|337.45|335.45|0
1643689500000|2022-02-01 04:25:00|337.63|335.63|337.45|335.45|337.63|335.63|337.45|335.45|0
1643689510000|2022-02-01 04:25:10|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1643689520000|2022-02-01 04:25:20|337.36|335.36|337.27|335.27|337.36|335.36|337.27|335.27|0
1643689540000|2022-02-01 04:25:40|337.09|335.09|337.27|335.27|337.27|335.27|337.09|335.09|0
1643689560000|2022-02-01 04:26:00|336.92|334.92|336.92|334.92|337.09|335.09|336.92|334.92|0
1643689570000|2022-02-01 04:26:10|336.56|334.56|336.65|334.65|336.65|334.65|336.56|334.56|0
1643689580000|2022-02-01 04:26:20|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|0
1643689590000|2022-02-01 04:26:30|336.83|334.83|336.83|334.83|336.83|334.83|336.74|334.74|0
1643689600000|2022-02-01 04:26:40|336.74|334.74|336.74|334.74|336.74|334.74|336.65|334.65|0
1643689610000|2022-02-01 04:26:50|336.65|334.65|336.65|334.65|336.74|334.74|336.65|334.65|0
1643689620000|2022-02-01 04:27:00|336.74|334.74|336.82|334.82|336.92|334.92|336.74|334.74|0
1643689630000|2022-02-01 04:27:10|336.74|334.74|336.82|334.82|336.82|334.82|336.74|334.74|0
1643689640000|2022-02-01 04:27:20|336.92|334.92|336.92|334.92|336.92|334.92|336.92|334.92|0
1643689650000|2022-02-01 04:27:30|337.09|335.09|336.92|334.92|337.27|335.27|336.92|334.92|0
1643689660000|2022-02-01 04:27:40|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|0
1643689670000|2022-02-01 04:27:50|336.82|334.82|336.92|334.92|336.92|334.92|336.82|334.82|0
1643689680000|2022-02-01 04:28:00|336.74|334.74|336.82|334.82|336.82|334.82|336.74|334.74|0
1643689690000|2022-02-01 04:28:10|336.92|334.92|336.82|334.82|336.92|334.92|336.82|334.82|0
1643689700000|2022-02-01 04:28:20|336.74|334.74|336.56|334.56|336.74|334.74|336.56|334.56|0
1643689720000|2022-02-01 04:28:40|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|0
1643689730000|2022-02-01 04:28:50|336.82|334.82|336.92|334.92|336.92|334.92|336.82|334.82|0
1643689740000|2022-02-01 04:29:00|337.09|335.09|336.92|334.92|337.09|335.09|336.92|334.92|0
1643689750000|2022-02-01 04:29:10|336.65|334.65|336.56|334.56|336.65|334.65|336.56|334.56|0
1643689760000|2022-02-01 04:29:20|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|0
1643689780000|2022-02-01 04:29:40|337|335|336.91|334.91|337|335|336.91|334.91|0
1643689790000|2022-02-01 04:29:50|337|335|337|335|337|335|336.91|334.91|0
1643689800000|2022-02-01 04:30:00|336.91|334.91|337.09|335.09|337.09|335.09|336.91|334.91|0
1643689810000|2022-02-01 04:30:10|337|335|336.82|334.82|337|335|336.82|334.82|0
1643689820000|2022-02-01 04:30:20|336.74|334.74|336.56|334.56|336.82|334.82|336.56|334.56|0
1643689830000|2022-02-01 04:30:30|336.38|334.38|336.47|334.47|336.47|334.47|336.38|334.38|0
1643689840000|2022-02-01 04:30:40|336.74|334.74|336.64|334.64|336.74|334.74|336.64|334.64|0
1643689850000|2022-02-01 04:30:50|336.56|334.56|336.47|334.47|336.56|334.56|336.47|334.47|0
1643689860000|2022-02-01 04:31:00|336.56|334.56|336.47|334.47|336.56|334.56|336.47|334.47|0
1643689870000|2022-02-01 04:31:10|336.56|334.56|336.56|334.56|336.56|334.56|336.56|334.56|0
1643689890000|2022-02-01 04:31:30|336.64|334.64|336.64|334.64|336.64|334.64|336.64|334.64|0
1643689900000|2022-02-01 04:31:40|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|0
1643689910000|2022-02-01 04:31:50|336.91|334.91|337.09|335.09|337.09|335.09|336.91|334.91|0
1643689920000|2022-02-01 04:32:00|337|335|337.09|335.09|337.09|335.09|337|335|0
1643689930000|2022-02-01 04:32:10|336.91|334.91|336.82|334.82|336.91|334.91|336.74|334.74|0
1643689940000|2022-02-01 04:32:20|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1643689970000|2022-02-01 04:32:50|337|335|337|335|337|335|337|335|0
1643689980000|2022-02-01 04:33:00|337.09|335.09|337.44|335.44|337.44|335.44|337.09|335.09|0
1643689990000|2022-02-01 04:33:10|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1643690000000|2022-02-01 04:33:20|337|335|337|335|337|335|337|335|0
1643690010000|2022-02-01 04:33:30|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1643690030000|2022-02-01 04:33:50|337.27|335.27|337|335|337.27|335.27|337|335|0
1643690040000|2022-02-01 04:34:00|336.73|334.73|336.82|334.82|336.82|334.82|336.73|334.73|0
1643690050000|2022-02-01 04:34:10|336.56|334.56|336.56|334.56|336.64|334.64|336.56|334.56|0
1643690060000|2022-02-01 04:34:20|336.64|334.64|336.64|334.64|336.64|334.64|336.64|334.64|0
1643690070000|2022-02-01 04:34:30|336.56|334.56|336.56|334.56|336.56|334.56|336.56|334.56|0
1643690080000|2022-02-01 04:34:40|336.46|334.46|336.2|334.2|336.46|334.46|336.2|334.2|0
1643690100000|2022-02-01 04:35:00|336.03|334.03|336.03|334.03|336.03|334.03|336.03|334.03|0
1643690110000|2022-02-01 04:35:10|336.29|334.29|336.38|334.38|336.38|334.38|336.29|334.29|0
1643690120000|2022-02-01 04:35:20|336.29|334.29|336.38|334.38|336.38|334.38|336.29|334.29|0
1643690130000|2022-02-01 04:35:30|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1643690140000|2022-02-01 04:35:40|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1643690150000|2022-02-01 04:35:50|336.73|334.73|336.46|334.46|336.73|334.73|336.46|334.46|0
1643690160000|2022-02-01 04:36:00|336.38|334.38|336.46|334.46|336.46|334.46|336.38|334.38|0
1643690170000|2022-02-01 04:36:10|336.38|334.38|336.38|334.38|336.46|334.46|336.38|334.38|0
1643690180000|2022-02-01 04:36:20|336.46|334.46|336.38|334.38|336.46|334.46|336.38|334.38|0
1643690200000|2022-02-01 04:36:40|336.56|334.56|336.56|334.56|336.56|334.56|336.56|334.56|0
1643690210000|2022-02-01 04:36:50|336.55|334.55|336.64|334.64|336.64|334.64|336.55|334.55|0
1643690220000|2022-02-01 04:37:00|336.73|334.73|336.91|334.91|336.91|334.91|336.73|334.73|0
1643690230000|2022-02-01 04:37:10|336.73|334.73|336.55|334.55|336.73|334.73|336.55|334.55|0
1643690250000|2022-02-01 04:37:30|336.38|334.38|336.55|334.55|336.64|334.64|336.38|334.38|0
1643690260000|2022-02-01 04:37:40|336.38|334.38|336.38|334.38|336.38|334.38|336.38|334.38|0
1643690270000|2022-02-01 04:37:50|336.02|334.02|335.85|333.85|336.02|334.02|335.85|333.85|0
1643690280000|2022-02-01 04:38:00|336.02|334.02|336.02|334.02|336.02|334.02|336.02|334.02|0
1643690290000|2022-02-01 04:38:10|336.11|334.11|336.2|334.2|336.2|334.2|336.11|334.11|0
1643690300000|2022-02-01 04:38:20|336.02|334.02|336.02|334.02|336.2|334.2|336.02|334.02|0
1643690310000|2022-02-01 04:38:30|336.11|334.11|336.2|334.2|336.2|334.2|336.11|334.11|0
1643690340000|2022-02-01 04:39:00|336.38|334.38|336.38|334.38|336.38|334.38|336.38|334.38|0
1643690350000|2022-02-01 04:39:10|336.11|334.11|336.2|334.2|336.2|334.2|336.11|334.11|0
1643690360000|2022-02-01 04:39:20|336.02|334.02|335.93|333.93|336.02|334.02|335.93|333.93|0
1643690370000|2022-02-01 04:39:30|335.85|333.85|335.85|333.85|335.85|333.85|335.85|333.85|0
1643690380000|2022-02-01 04:39:40|336.02|334.02|336.28|334.28|336.28|334.28|336.02|334.02|0
1643690390000|2022-02-01 04:39:50|336.38|334.38|336.38|334.38|336.38|334.38|336.38|334.38|0
1643690400000|2022-02-01 04:40:00|336.2|334.2|335.93|333.93|336.2|334.2|335.93|333.93|0
1643690410000|2022-02-01 04:40:10|335.85|333.85|336.02|334.02|336.02|334.02|335.85|333.85|0
1643690420000|2022-02-01 04:40:20|335.85|333.85|336.02|334.02|336.2|334.2|335.85|333.85|0
1643690430000|2022-02-01 04:40:30|336.11|334.11|336.2|334.2|336.2|334.2|336.11|334.11|0
1643690440000|2022-02-01 04:40:40|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1643690450000|2022-02-01 04:40:50|336.2|334.2|336.02|334.02|336.2|334.2|336.02|334.02|0
1643690460000|2022-02-01 04:41:00|335.93|333.93|335.93|333.93|335.93|333.93|335.93|333.93|0
1643690470000|2022-02-01 04:41:10|335.84|333.84|335.67|333.67|335.93|333.93|335.67|333.67|0
1643690500000|2022-02-01 04:41:40|335.49|333.49|335.49|333.49|335.49|333.49|335.49|333.49|0
1643690510000|2022-02-01 04:41:50|335.67|333.67|335.49|333.49|335.67|333.67|335.49|333.49|0
1643690520000|2022-02-01 04:42:00|335.67|333.67|335.67|333.67|335.75|333.75|335.67|333.67|0
1643690530000|2022-02-01 04:42:10|335.84|333.84|335.84|333.84|335.84|333.84|335.84|333.84|0
1643690540000|2022-02-01 04:42:20|335.93|333.93|335.93|333.93|336.02|334.02|335.93|333.93|0
1643690550000|2022-02-01 04:42:30|335.84|333.84|336.02|334.02|336.02|334.02|335.84|333.84|0
1643690560000|2022-02-01 04:42:40|336.1|334.1|336.1|334.1|336.1|334.1|336.1|334.1|0
1643690570000|2022-02-01 04:42:50|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1643690580000|2022-02-01 04:43:00|336.37|334.37|336.2|334.2|336.37|334.37|336.2|334.2|0
1643690590000|2022-02-01 04:43:10|336.28|334.28|336.1|334.1|336.28|334.28|336.02|334.02|0
1643690600000|2022-02-01 04:43:20|336.02|334.02|335.93|333.93|336.02|334.02|335.93|333.93|0
1643690610000|2022-02-01 04:43:30|336.02|334.02|335.93|333.93|336.02|334.02|335.93|333.93|0
1643690620000|2022-02-01 04:43:40|335.84|333.84|336.02|334.02|336.02|334.02|335.84|333.84|0
1643690630000|2022-02-01 04:43:50|335.93|333.93|335.93|333.93|335.93|333.93|335.93|333.93|0
1643690640000|2022-02-01 04:44:00|336.02|334.02|336.1|334.1|336.1|334.1|336.02|334.02|0
1643690650000|2022-02-01 04:44:10|336.02|334.02|336.02|334.02|336.1|334.1|336.02|334.02|0
1643690660000|2022-02-01 04:44:20|335.93|333.93|335.93|333.93|335.93|333.93|335.93|333.93|0
1643690670000|2022-02-01 04:44:30|336.02|334.02|336.02|334.02|336.02|334.02|336.02|334.02|0
1643690680000|2022-02-01 04:44:40|336.1|334.1|336.02|334.02|336.1|334.1|336.02|334.02|0
1643690690000|2022-02-01 04:44:50|336.1|334.1|336.02|334.02|336.1|334.1|336.02|334.02|0
1643690710000|2022-02-01 04:45:10|335.93|333.93|335.93|333.93|335.93|333.93|335.93|333.93|0
1643690720000|2022-02-01 04:45:20|336.02|334.02|335.66|333.66|336.02|334.02|335.66|333.66|0
1643690750000|2022-02-01 04:45:50|335.49|333.49|335.49|333.49|335.49|333.49|335.49|333.49|0
1643690760000|2022-02-01 04:46:00|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|0
1643690770000|2022-02-01 04:46:10|335.66|333.66|335.66|333.66|335.66|333.66|335.66|333.66|0
1643690780000|2022-02-01 04:46:20|335.57|333.57|335.31|333.31|335.57|333.57|335.31|333.31|0
1643690790000|2022-02-01 04:46:30|335.49|333.49|335.39|333.39|335.49|333.49|335.31|333.31|0
1643690800000|2022-02-01 04:46:40|335.49|333.49|335.39|333.39|335.49|333.49|335.39|333.39|0
1643690810000|2022-02-01 04:46:50|335.49|333.49|335.49|333.49|335.49|333.49|335.49|333.49|0
1643690820000|2022-02-01 04:47:00|335.31|333.31|335.66|333.66|335.66|333.66|335.31|333.31|0
1643690840000|2022-02-01 04:47:20|335.75|333.75|335.84|333.84|335.84|333.84|335.75|333.75|0
1643690850000|2022-02-01 04:47:30|335.66|333.66|335.66|333.66|335.66|333.66|335.66|333.66|0
1643690870000|2022-02-01 04:47:50|335.04|333.04|335.13|333.13|335.13|333.13|335.04|333.04|0
1643690880000|2022-02-01 04:48:00|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|0
1643690890000|2022-02-01 04:48:10|335.13|333.13|335.22|333.22|335.22|333.22|335.13|333.13|0
1643690900000|2022-02-01 04:48:20|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|0
1643690920000|2022-02-01 04:48:40|335.39|333.39|335.31|333.31|335.39|333.39|335.31|333.31|0
1643690930000|2022-02-01 04:48:50|335.13|333.13|335.31|333.31|335.31|333.31|335.13|333.13|0
1643690940000|2022-02-01 04:49:00|335.13|333.13|335.04|333.04|335.13|333.13|334.95|332.95|0
1643690950000|2022-02-01 04:49:10|335.13|333.13|335.13|333.13|335.31|333.31|335.13|333.13|0
1643690960000|2022-02-01 04:49:20|335.22|333.22|335.22|333.22|335.22|333.22|335.22|333.22|0
1643690970000|2022-02-01 04:49:30|335.13|333.13|335.31|333.31|335.31|333.31|335.13|333.13|0
1643690980000|2022-02-01 04:49:40|335.13|333.13|335.13|333.13|335.13|333.13|335.13|333.13|0
1643690990000|2022-02-01 04:49:50|335.22|333.22|334.95|332.95|335.22|333.22|334.95|332.95|0
1643691000000|2022-02-01 04:50:00|335.22|333.22|335.22|333.22|335.22|333.22|335.13|333.13|0
1643691010000|2022-02-01 04:50:10|335.31|333.31|335.13|333.13|335.31|333.31|335.13|333.13|0
1643691020000|2022-02-01 04:50:20|335.31|333.31|335.39|333.39|335.39|333.39|335.31|333.31|0
1643691030000|2022-02-01 04:50:30|335.48|333.48|335.31|333.31|335.48|333.48|335.31|333.31|0
1643691040000|2022-02-01 04:50:40|335.21|333.21|335.48|333.48|335.48|333.48|335.13|333.13|0
1643691050000|2022-02-01 04:50:50|335.39|333.39|335.48|333.48|335.48|333.48|335.31|333.31|0
1643691060000|2022-02-01 04:51:00|335.31|333.31|335.31|333.31|335.48|333.48|335.31|333.31|0
1643691070000|2022-02-01 04:51:10|335.13|333.13|335.13|333.13|335.13|333.13|335.13|333.13|0
1643691080000|2022-02-01 04:51:20|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|0
1643691090000|2022-02-01 04:51:30|335.39|333.39|335.31|333.31|335.39|333.39|335.13|333.13|0
1643691100000|2022-02-01 04:51:40|335.13|333.13|335.39|333.39|335.39|333.39|335.13|333.13|0
1643691110000|2022-02-01 04:51:50|335.31|333.31|335.13|333.13|335.31|333.31|335.13|333.13|0
1643691120000|2022-02-01 04:52:00|334.95|332.95|334.95|332.95|334.95|332.95|334.78|332.78|0
1643691130000|2022-02-01 04:52:10|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|0
1643691140000|2022-02-01 04:52:20|334.95|332.95|334.86|332.86|334.95|332.95|334.86|332.86|0
1643691150000|2022-02-01 04:52:30|334.95|332.95|335.13|333.13|335.13|333.13|334.95|332.95|0
1643691160000|2022-02-01 04:52:40|335.21|333.21|335.21|333.21|335.3|333.3|335.21|333.21|0
1643691170000|2022-02-01 04:52:50|335.3|333.3|335.48|333.48|335.48|333.48|335.3|333.3|0
1643691180000|2022-02-01 04:53:00|335.57|333.57|335.57|333.57|335.57|333.57|335.48|333.48|0
1643691190000|2022-02-01 04:53:10|335.48|333.48|335.48|333.48|335.48|333.48|335.48|333.48|0
1643691200000|2022-02-01 04:53:20|335.66|333.66|335.66|333.66|335.66|333.66|335.66|333.66|0
1643691210000|2022-02-01 04:53:30|335.57|333.57|335.57|333.57|335.57|333.57|335.48|333.48|0
1643691220000|2022-02-01 04:53:40|335.48|333.48|335.66|333.66|335.66|333.66|335.48|333.48|0
1643691230000|2022-02-01 04:53:50|335.39|333.39|335.66|333.66|335.66|333.66|335.39|333.39|0
1643691240000|2022-02-01 04:54:00|335.92|333.92|335.83|333.83|335.92|333.92|335.83|333.83|0
1643691250000|2022-02-01 04:54:10|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|0
1643691260000|2022-02-01 04:54:20|336.19|334.19|336.19|334.19|336.19|334.19|336.19|334.19|0
1643691270000|2022-02-01 04:54:30|336.27|334.27|336.36|334.36|336.36|334.36|336.27|334.27|0
1643691280000|2022-02-01 04:54:40|336.54|334.54|336.27|334.27|336.54|334.54|336.27|334.27|0
1643691290000|2022-02-01 04:54:50|336.19|334.19|336.36|334.36|336.36|334.36|336.19|334.19|0
1643691300000|2022-02-01 04:55:00|336.27|334.27|336.01|334.01|336.27|334.27|336.01|334.01|0
1643691310000|2022-02-01 04:55:10|336.09|334.09|336.01|334.01|336.09|334.09|336.01|334.01|0
1643691320000|2022-02-01 04:55:20|335.83|333.83|335.48|333.48|335.83|333.83|335.48|333.48|0
1643691330000|2022-02-01 04:55:30|335.56|333.56|335.56|333.56|335.56|333.56|335.56|333.56|0
1643691340000|2022-02-01 04:55:40|335.66|333.66|335.66|333.66|335.66|333.66|335.66|333.66|0
1643691360000|2022-02-01 04:56:00|336.27|334.27|336.09|334.09|336.27|334.27|336.09|334.09|0
1643691370000|2022-02-01 04:56:10|336.19|334.19|336.19|334.19|336.19|334.19|336.19|334.19|0
1643691380000|2022-02-01 04:56:20|336.27|334.27|336.45|334.45|336.45|334.45|336.27|334.27|0
1643691390000|2022-02-01 04:56:30|336.54|334.54|336.36|334.36|336.54|334.54|336.36|334.36|0
1643691400000|2022-02-01 04:56:40|336.54|334.54|336.54|334.54|336.54|334.54|336.36|334.36|0
1643691420000|2022-02-01 04:57:00|336.72|334.72|336.62|334.62|336.72|334.72|336.62|334.62|0
1643691430000|2022-02-01 04:57:10|336.72|334.72|337.23|335.23|337.23|335.23|336.54|334.54|0
1643691440000|2022-02-01 04:57:20|337.91|335.91|338.09|336.09|338.09|336.09|337.74|335.74|0
1643691450000|2022-02-01 04:57:30|338.27|336.27|338.17|336.17|338.27|336.27|338.09|336.09|0
1643691460000|2022-02-01 04:57:40|338.53|336.53|338.7|336.7|338.7|336.7|338.53|336.53|0
1643691470000|2022-02-01 04:57:50|338.8|336.8|338.7|336.7|338.8|336.8|338.7|336.7|0
1643691480000|2022-02-01 04:58:00|338.62|336.62|338.7|336.7|338.7|336.7|338.62|336.62|0
1643691490000|2022-02-01 04:58:10|338.62|336.62|336.98|334.98|338.8|336.8|336.98|334.98|0
1643691500000|2022-02-01 04:58:20|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1643691510000|2022-02-01 04:58:30|336.98|334.98|336.98|334.98|337.07|335.07|336.98|334.98|0
1643691520000|2022-02-01 04:58:40|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|0
1643691530000|2022-02-01 04:58:50|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|0
1643691540000|2022-02-01 04:59:00|336.98|334.98|336.89|334.89|336.98|334.98|336.89|334.89|0
1643691550000|2022-02-01 04:59:10|337.07|335.07|337.16|335.16|337.16|335.16|337.07|335.07|0
1643691560000|2022-02-01 04:59:20|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1643691570000|2022-02-01 04:59:30|337.33|335.33|337.43|335.43|337.43|335.43|337.33|335.33|0
1643691580000|2022-02-01 04:59:40|337.33|335.33|337.43|335.43|337.43|335.43|337.33|335.33|0
1643691590000|2022-02-01 04:59:50|337.51|335.51|337.78|335.78|337.78|335.78|337.51|335.51|0
1643691600000|2022-02-01 05:00:00|337.6|335.6|337.6|335.6|337.6|335.6|337.51|335.51|0
1643691610000|2022-02-01 05:00:10|337.69|335.69|337.6|335.6|337.69|335.69|337.6|335.6|0
1643691620000|2022-02-01 05:00:20|337.43|335.43|337.43|335.43|337.43|335.43|337.43|335.43|0
1643691630000|2022-02-01 05:00:30|337.51|335.51|337.6|335.6|337.6|335.6|337.51|335.51|0
1643691640000|2022-02-01 05:00:40|338.22|336.22|338.22|336.22|338.31|336.31|338.13|336.13|0
1643691650000|2022-02-01 05:00:50|338.31|336.31|338.49|336.49|338.49|336.49|338.31|336.31|0
1643691660000|2022-02-01 05:01:00|338.57|336.57|338.4|336.4|338.57|336.57|338.4|336.4|0
1643691670000|2022-02-01 05:01:10|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|0
1643691700000|2022-02-01 05:01:40|338.31|336.31|338.49|336.49|338.49|336.49|338.31|336.31|0
1643691710000|2022-02-01 05:01:50|338.4|336.4|338.31|336.31|338.49|336.49|338.31|336.31|0
1643691720000|2022-02-01 05:02:00|338.4|336.4|338.49|336.49|338.49|336.49|338.4|336.4|0
1643691730000|2022-02-01 05:02:10|338.57|336.57|338.57|336.57|338.67|336.67|338.49|336.49|0
1643691740000|2022-02-01 05:02:20|338.67|336.67|338.84|336.84|339.02|337.02|338.67|336.67|0
1643691760000|2022-02-01 05:02:40|338.75|336.75|338.84|336.84|338.84|336.84|338.75|336.75|0
1643691770000|2022-02-01 05:02:50|338.75|336.75|338.84|336.84|338.84|336.84|338.75|336.75|0
1643691780000|2022-02-01 05:03:00|339.02|337.02|338.84|336.84|339.02|337.02|338.84|336.84|0
1643691790000|2022-02-01 05:03:10|339.02|337.02|339.02|337.02|339.02|337.02|339.02|337.02|0
1643691800000|2022-02-01 05:03:20|338.93|336.93|338.84|336.84|338.93|336.93|338.75|336.75|0
1643691810000|2022-02-01 05:03:30|339.02|337.02|338.75|336.75|339.02|337.02|338.75|336.75|0
1643691820000|2022-02-01 05:03:40|338.66|336.66|338.31|336.31|338.66|336.66|338.31|336.31|0
1643691830000|2022-02-01 05:03:50|338.13|336.13|338.22|336.22|338.22|336.22|338.13|336.13|0
1643691840000|2022-02-01 05:04:00|338.13|336.13|338.13|336.13|338.22|336.22|338.13|336.13|0
1643691850000|2022-02-01 05:04:10|338.22|336.22|338.13|336.13|338.22|336.22|338.13|336.13|0
1643691860000|2022-02-01 05:04:20|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1643691870000|2022-02-01 05:04:30|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|0
1643691880000|2022-02-01 05:04:40|337.95|335.95|337.95|335.95|338.13|336.13|337.95|335.95|0
1643691890000|2022-02-01 05:04:50|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|0
1643691900000|2022-02-01 05:05:00|338.13|336.13|338.04|336.04|338.13|336.13|338.04|336.04|0
1643691910000|2022-02-01 05:05:10|338.13|336.13|337.86|335.86|338.13|336.13|337.86|335.86|0
1643691920000|2022-02-01 05:05:20|337.95|335.95|337.86|335.86|337.95|335.95|337.86|335.86|0
1643691930000|2022-02-01 05:05:30|337.78|335.78|337.6|335.6|337.78|335.78|337.6|335.6|0
1643691940000|2022-02-01 05:05:40|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|0
1643691950000|2022-02-01 05:05:50|337.68|335.68|337.78|335.78|337.78|335.78|337.68|335.68|0
1643691960000|2022-02-01 05:06:00|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|0
1643691970000|2022-02-01 05:06:10|337.68|335.68|337.6|335.6|337.77|335.77|337.6|335.6|0
1643691980000|2022-02-01 05:06:20|337.68|335.68|337.6|335.6|337.68|335.68|337.6|335.6|0
1643691990000|2022-02-01 05:06:30|337.68|335.68|337.95|335.95|337.95|335.95|337.68|335.68|0
1643692000000|2022-02-01 05:06:40|337.77|335.77|337.68|335.68|337.77|335.77|337.68|335.68|0
1643692010000|2022-02-01 05:06:50|337.77|335.77|337.77|335.77|337.77|335.77|337.68|335.68|0
1643692020000|2022-02-01 05:07:00|337.95|335.95|337.95|335.95|337.95|335.95|337.95|335.95|0
1643692030000|2022-02-01 05:07:10|337.86|335.86|337.95|335.95|337.95|335.95|337.77|335.77|0
1643692040000|2022-02-01 05:07:20|337.86|335.86|337.86|335.86|337.86|335.86|337.77|335.77|0
1643692050000|2022-02-01 05:07:30|337.95|335.95|337.95|335.95|337.95|335.95|337.95|335.95|0
1643692070000|2022-02-01 05:07:50|337.77|335.77|337.6|335.6|337.77|335.77|337.6|335.6|0
1643692080000|2022-02-01 05:08:00|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643692090000|2022-02-01 05:08:10|337.15|335.15|337.06|335.06|337.15|335.15|337.06|335.06|0
1643692110000|2022-02-01 05:08:30|336.89|334.89|337.06|335.06|337.06|335.06|336.89|334.89|0
1643692130000|2022-02-01 05:08:50|337.33|335.33|337.15|335.15|337.33|335.33|337.15|335.15|0
1643692140000|2022-02-01 05:09:00|337.24|335.24|337.33|335.33|337.33|335.33|337.24|335.24|0
1643692150000|2022-02-01 05:09:10|337.42|335.42|337.24|335.24|337.42|335.42|337.24|335.24|0
1643692160000|2022-02-01 05:09:20|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|0
1643692180000|2022-02-01 05:09:40|336.89|334.89|336.89|334.89|337.06|335.06|336.89|334.89|0
1643692190000|2022-02-01 05:09:50|336.71|334.71|336.44|334.44|336.71|334.71|336.44|334.44|0
1643692200000|2022-02-01 05:10:00|336.35|334.35|336.89|334.89|336.89|334.89|336.35|334.35|0
1643692210000|2022-02-01 05:10:10|336.53|334.53|336.53|334.53|336.62|334.62|336.53|334.53|0
1643692220000|2022-02-01 05:10:20|336.71|334.71|336.89|334.89|336.89|334.89|336.71|334.71|0
1643692230000|2022-02-01 05:10:30|336.71|334.71|336.53|334.53|336.71|334.71|336.35|334.35|0
1643692240000|2022-02-01 05:10:40|336.71|334.71|336.71|334.71|336.71|334.71|336.62|334.62|0
1643692260000|2022-02-01 05:11:00|336.53|334.53|336.53|334.53|336.71|334.71|336.53|334.53|0
1643692270000|2022-02-01 05:11:10|336.62|334.62|336.53|334.53|336.62|334.62|336.53|334.53|0
1643692280000|2022-02-01 05:11:20|336.88|334.88|336.88|334.88|336.88|334.88|336.88|334.88|0
1643692290000|2022-02-01 05:11:30|337.06|335.06|337.06|335.06|337.06|335.06|336.88|334.88|0
1643692300000|2022-02-01 05:11:40|336.88|334.88|336.88|334.88|336.88|334.88|336.79|334.79|0
1643692310000|2022-02-01 05:11:50|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|0
1643692320000|2022-02-01 05:12:00|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1643692330000|2022-02-01 05:12:10|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1643692360000|2022-02-01 05:12:40|337.15|335.15|337.24|335.24|337.24|335.24|337.06|335.06|0
1643692380000|2022-02-01 05:13:00|337.15|335.15|337.15|335.15|337.15|335.15|337.15|335.15|0
1643692390000|2022-02-01 05:13:10|337.06|335.06|337.06|335.06|337.24|335.24|337.06|335.06|0
1643692400000|2022-02-01 05:13:20|336.88|334.88|336.88|334.88|336.88|334.88|336.88|334.88|0
1643692410000|2022-02-01 05:13:30|336.97|334.97|337.24|335.24|337.24|335.24|336.97|334.97|0
1643692420000|2022-02-01 05:13:40|337.06|335.06|337.06|335.06|337.14|335.14|337.06|335.06|0
1643692430000|2022-02-01 05:13:50|336.97|334.97|337.06|335.06|337.06|335.06|336.97|334.97|0
1643692440000|2022-02-01 05:14:00|337.14|335.14|337.24|335.24|337.24|335.24|337.06|335.06|0
1643692450000|2022-02-01 05:14:10|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1643692480000|2022-02-01 05:14:40|337.32|335.32|337.24|335.24|337.32|335.32|337.24|335.24|0
1643692490000|2022-02-01 05:14:50|337.41|335.41|337.59|335.59|337.68|335.68|337.41|335.41|0
1643692500000|2022-02-01 05:15:00|337.41|335.41|337.68|335.68|337.68|335.68|337.41|335.41|0
1643692510000|2022-02-01 05:15:10|337.5|335.5|337.5|335.5|337.5|335.5|337.5|335.5|0
1643692520000|2022-02-01 05:15:20|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1643692530000|2022-02-01 05:15:30|337.24|335.24|337.32|335.32|337.32|335.32|337.24|335.24|0
1643692540000|2022-02-01 05:15:40|337.41|335.41|337.24|335.24|337.41|335.41|337.24|335.24|0
1643692560000|2022-02-01 05:16:00|337.41|335.41|337.67|335.67|337.67|335.67|337.41|335.41|0
1643692570000|2022-02-01 05:16:10|337.59|335.59|337.67|335.67|337.67|335.67|337.59|335.59|0
1643692580000|2022-02-01 05:16:20|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|0
1643692600000|2022-02-01 05:16:40|337.41|335.41|337.5|335.5|337.5|335.5|337.41|335.41|0
1643692610000|2022-02-01 05:16:50|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|0
1643692630000|2022-02-01 05:17:10|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1643692640000|2022-02-01 05:17:20|337.5|335.5|337.5|335.5|337.5|335.5|337.41|335.41|0
1643692650000|2022-02-01 05:17:30|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1643692660000|2022-02-01 05:17:40|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|0
1643692670000|2022-02-01 05:17:50|337.5|335.5|337.41|335.41|337.5|335.5|337.41|335.41|0
1643692680000|2022-02-01 05:18:00|337.5|335.5|337.5|335.5|337.5|335.5|337.5|335.5|0
1643692690000|2022-02-01 05:18:10|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1643692710000|2022-02-01 05:18:30|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|0
1643692720000|2022-02-01 05:18:40|337.32|335.32|337.32|335.32|337.32|335.32|337.32|335.32|0
1643692730000|2022-02-01 05:18:50|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1643692750000|2022-02-01 05:19:10|337.32|335.32|337.32|335.32|337.32|335.32|337.32|335.32|0
1643692760000|2022-02-01 05:19:20|337.41|335.41|337.23|335.23|337.41|335.41|337.23|335.23|0
1643692770000|2022-02-01 05:19:30|337.06|335.06|337.05|335.05|337.14|335.14|337.05|335.05|0
1643692810000|2022-02-01 05:20:10|337.23|335.23|337.32|335.32|337.32|335.32|337.23|335.23|0
1643692820000|2022-02-01 05:20:20|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|0
1643692840000|2022-02-01 05:20:40|337.32|335.32|337.32|335.32|337.32|335.32|337.32|335.32|0
1643692860000|2022-02-01 05:21:00|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|0
1643692870000|2022-02-01 05:21:10|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1643692910000|2022-02-01 05:21:50|337.49|335.49|337.67|335.67|337.67|335.67|337.49|335.49|0
1643692920000|2022-02-01 05:22:00|337.76|335.76|337.76|335.76|337.76|335.76|337.67|335.67|0
1643692950000|2022-02-01 05:22:30|337.94|335.94|337.94|335.94|337.94|335.94|337.94|335.94|0
1643692960000|2022-02-01 05:22:40|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1643692970000|2022-02-01 05:22:50|338.02|336.02|338.12|336.12|338.12|336.12|338.02|336.02|0
1643692980000|2022-02-01 05:23:00|338.02|336.02|337.94|335.94|338.12|336.12|337.94|335.94|0
1643692990000|2022-02-01 05:23:10|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1643693020000|2022-02-01 05:23:40|337.94|335.94|337.76|335.76|337.94|335.94|337.76|335.76|0
1643693040000|2022-02-01 05:24:00|337.67|335.67|337.76|335.76|337.76|335.76|337.67|335.67|0
1643693050000|2022-02-01 05:24:10|337.85|335.85|337.76|335.76|337.85|335.85|337.76|335.76|0
1643693080000|2022-02-01 05:24:40|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|0
1643693090000|2022-02-01 05:24:50|337.41|335.41|337.4|335.4|337.41|335.41|337.4|335.4|0
1643693100000|2022-02-01 05:25:00|337.49|335.49|337.58|335.58|337.58|335.58|337.49|335.49|0
1643693110000|2022-02-01 05:25:10|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|0
1643693120000|2022-02-01 05:25:20|337.49|335.49|337.58|335.58|337.58|335.58|337.49|335.49|0
1643693140000|2022-02-01 05:25:40|337.49|335.49|337.49|335.49|337.49|335.49|337.4|335.4|0
1643693150000|2022-02-01 05:25:50|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|0
1643693170000|2022-02-01 05:26:10|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|0
1643693190000|2022-02-01 05:26:30|337.31|335.31|337.31|335.31|337.31|335.31|337.31|335.31|0
1643693200000|2022-02-01 05:26:40|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|0
1643693210000|2022-02-01 05:26:50|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|0
1643693220000|2022-02-01 05:27:00|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|0
1643693230000|2022-02-01 05:27:10|337.13|335.13|337.13|335.13|337.23|335.23|337.13|335.13|0
1643693240000|2022-02-01 05:27:20|337.23|335.23|337.4|335.4|337.4|335.4|337.13|335.13|0
1643693250000|2022-02-01 05:27:30|337.58|335.58|337.49|335.49|337.58|335.58|337.49|335.49|0
1643693260000|2022-02-01 05:27:40|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|0
1643693290000|2022-02-01 05:28:10|337.13|335.13|337.13|335.13|337.13|335.13|337.13|335.13|0
1643693300000|2022-02-01 05:28:20|337.22|335.22|337.31|335.31|337.31|335.31|337.22|335.22|0
1643693320000|2022-02-01 05:28:40|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|0
1643693330000|2022-02-01 05:28:50|337.05|335.05|337.13|335.13|337.22|335.22|337.05|335.05|0
1643693340000|2022-02-01 05:29:00|337.31|335.31|337.22|335.22|337.31|335.31|337.22|335.22|0
1643693350000|2022-02-01 05:29:10|337.31|335.31|337.31|335.31|337.31|335.31|337.31|335.31|0
1643693360000|2022-02-01 05:29:20|337.22|335.22|337.13|335.13|337.22|335.22|337.13|335.13|0
1643693370000|2022-02-01 05:29:30|337.31|335.31|337.4|335.4|337.4|335.4|337.31|335.31|0
1643693380000|2022-02-01 05:29:40|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|0
1643693390000|2022-02-01 05:29:50|337.13|335.13|337.13|335.13|337.13|335.13|337.13|335.13|0
1643693400000|2022-02-01 05:30:00|337.05|335.05|337.05|335.05|337.13|335.13|337.05|335.05|0
1643693410000|2022-02-01 05:30:10|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|0
1643693440000|2022-02-01 05:30:40|337.31|335.31|337.31|335.31|337.31|335.31|337.31|335.31|0
1643693450000|2022-02-01 05:30:50|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|0
1643693460000|2022-02-01 05:31:00|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|0
1643693490000|2022-02-01 05:31:30|337.22|335.22|337.05|335.05|337.22|335.22|336.87|334.87|0
1643693500000|2022-02-01 05:31:40|337.22|335.22|337.4|335.4|337.4|335.4|337.22|335.22|0
1643693510000|2022-02-01 05:31:50|337.22|335.22|336.87|334.87|337.22|335.22|336.87|334.87|0
1643693530000|2022-02-01 05:32:10|337.04|335.04|336.87|334.87|337.04|335.04|336.87|334.87|0
1643693540000|2022-02-01 05:32:20|337.04|335.04|337.04|335.04|337.04|335.04|336.87|334.87|0
1643693550000|2022-02-01 05:32:30|336.95|334.95|336.95|334.95|337.04|335.04|336.95|334.95|0
1643693560000|2022-02-01 05:32:40|337.04|335.04|337.04|335.04|337.04|335.04|337.04|335.04|0
1643693570000|2022-02-01 05:32:50|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|0
1643693580000|2022-02-01 05:33:00|337.04|335.04|337.04|335.04|337.04|335.04|337.04|335.04|0
1643693590000|2022-02-01 05:33:10|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|0
1643693600000|2022-02-01 05:33:20|337.75|335.75|337.84|335.84|337.84|335.84|337.75|335.75|0
1643693610000|2022-02-01 05:33:30|337.93|335.93|338.01|336.01|338.11|336.11|337.93|335.93|0
1643693620000|2022-02-01 05:33:40|337.93|335.93|337.84|335.84|337.93|335.93|337.84|335.84|0
1643693630000|2022-02-01 05:33:50|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1643693650000|2022-02-01 05:34:10|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1643693660000|2022-02-01 05:34:20|338.01|336.01|337.93|335.93|338.01|336.01|337.93|335.93|0
1643693670000|2022-02-01 05:34:30|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1643693680000|2022-02-01 05:34:40|338.11|336.11|337.93|335.93|338.11|336.11|337.93|335.93|0
1643693690000|2022-02-01 05:34:50|338.11|336.11|337.93|335.93|338.11|336.11|337.93|335.93|0
1643693700000|2022-02-01 05:35:00|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1643693710000|2022-02-01 05:35:10|337.93|335.93|338.01|336.01|338.01|336.01|337.93|335.93|0
1643693720000|2022-02-01 05:35:20|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1643693730000|2022-02-01 05:35:30|337.93|335.93|337.57|335.57|337.93|335.93|337.57|335.57|0
1643693740000|2022-02-01 05:35:40|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|0
1643693750000|2022-02-01 05:35:50|337.22|335.22|337.4|335.4|337.4|335.4|337.22|335.22|0
1643693760000|2022-02-01 05:36:00|337.57|335.57|337.75|335.75|337.75|335.75|337.57|335.57|0
1643693800000|2022-02-01 05:36:40|337.93|335.93|337.83|335.83|337.93|335.93|337.83|335.83|0
1643693820000|2022-02-01 05:37:00|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1643693830000|2022-02-01 05:37:10|337.75|335.75|337.75|335.75|337.75|335.75|337.75|335.75|0
1643693850000|2022-02-01 05:37:30|337.57|335.57|337.39|335.39|337.57|335.57|337.39|335.39|0
1643693860000|2022-02-01 05:37:40|337.48|335.48|337.57|335.57|337.57|335.57|337.48|335.48|0
1643693870000|2022-02-01 05:37:50|337.75|335.75|337.75|335.75|337.75|335.75|337.75|335.75|0
1643693880000|2022-02-01 05:38:00|337.83|335.83|337.66|335.66|337.83|335.83|337.66|335.66|0
1643693890000|2022-02-01 05:38:10|337.57|335.57|337.57|335.57|337.66|335.66|337.57|335.57|0
1643693910000|2022-02-01 05:38:30|337.39|335.39|337.48|335.48|337.57|335.57|337.39|335.39|0
1643693920000|2022-02-01 05:38:40|337.39|335.39|337.48|335.48|337.48|335.48|337.39|335.39|0
1643693930000|2022-02-01 05:38:50|337.83|335.83|337.75|335.75|337.83|335.83|337.75|335.75|0
1643693940000|2022-02-01 05:39:00|337.93|335.93|338.1|336.1|338.1|336.1|337.93|335.93|0
1643693950000|2022-02-01 05:39:10|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|0
1643693960000|2022-02-01 05:39:20|337.75|335.75|337.93|335.93|337.93|335.93|337.75|335.75|0
1643693970000|2022-02-01 05:39:30|337.92|335.92|337.83|335.83|337.92|335.92|337.75|335.75|0
1643693980000|2022-02-01 05:39:40|337.75|335.75|337.75|335.75|337.83|335.83|337.75|335.75|0
1643693990000|2022-02-01 05:39:50|337.92|335.92|337.92|335.92|337.92|335.92|337.92|335.92|0
1643694000000|2022-02-01 05:40:00|337.75|335.75|337.75|335.75|337.92|335.92|337.75|335.75|0
1643694020000|2022-02-01 05:40:20|337.83|335.83|337.92|335.92|337.92|335.92|337.83|335.83|0
1643694040000|2022-02-01 05:40:40|337.75|335.75|337.75|335.75|337.83|335.83|337.75|335.75|0
1643694060000|2022-02-01 05:41:00|337.57|335.57|337.3|335.3|337.57|335.57|337.21|335.21|0
1643694070000|2022-02-01 05:41:10|337.21|335.21|337.75|335.75|337.75|335.75|337.21|335.21|0
1643694080000|2022-02-01 05:41:20|337.92|335.92|337.92|335.92|337.92|335.92|337.92|335.92|0
1643694100000|2022-02-01 05:41:40|337.75|335.75|337.65|335.65|337.83|335.83|337.65|335.65|0
1643694110000|2022-02-01 05:41:50|337.75|335.75|337.75|335.75|337.75|335.75|337.75|335.75|0
1643694140000|2022-02-01 05:42:20|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1643694150000|2022-02-01 05:42:30|337.48|335.48|337.39|335.39|337.48|335.48|337.39|335.39|0
1643694160000|2022-02-01 05:42:40|337.65|335.65|337.74|335.74|337.74|335.74|337.65|335.65|0
1643694170000|2022-02-01 05:42:50|337.65|335.65|337.48|335.48|337.65|335.65|337.48|335.48|0
1643694190000|2022-02-01 05:43:10|337.57|335.57|337.48|335.48|337.57|335.57|337.48|335.48|0
1643694200000|2022-02-01 05:43:20|337.47|335.47|337.47|335.47|337.57|335.57|337.47|335.47|0
1643694210000|2022-02-01 05:43:30|337.39|335.39|337.39|335.39|337.39|335.39|337.39|335.39|0
1643694230000|2022-02-01 05:43:50|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1643694240000|2022-02-01 05:44:00|337.39|335.39|337.39|335.39|337.39|335.39|337.39|335.39|0
1643694250000|2022-02-01 05:44:10|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1643694260000|2022-02-01 05:44:20|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|0
1643694270000|2022-02-01 05:44:30|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1643694330000|2022-02-01 05:45:30|337.39|335.39|337.39|335.39|337.39|335.39|337.39|335.39|0
1643694340000|2022-02-01 05:45:40|337.47|335.47|337.39|335.39|337.47|335.47|337.39|335.39|0
1643694350000|2022-02-01 05:45:50|337.47|335.47|337.56|335.56|337.56|335.56|337.47|335.47|0
1643694360000|2022-02-01 05:46:00|337.47|335.47|337.56|335.56|337.56|335.56|337.47|335.47|0
1643694390000|2022-02-01 05:46:30|337.92|335.92|337.92|335.92|338|336|337.92|335.92|0
1643694400000|2022-02-01 05:46:40|338|336|337.92|335.92|338|336|337.92|335.92|0
1643694410000|2022-02-01 05:46:50|338|336|337.92|335.92|338.1|336.1|337.92|335.92|0
1643694420000|2022-02-01 05:47:00|338|336|338.1|336.1|338.1|336.1|337.92|335.92|0
1643694430000|2022-02-01 05:47:10|338|336|337.92|335.92|338|336|337.92|335.92|0
1643694450000|2022-02-01 05:47:30|338.1|336.1|338.1|336.1|338.1|336.1|338.1|336.1|0
1643694460000|2022-02-01 05:47:40|338|336|338.1|336.1|338.1|336.1|338|336|0
1643694470000|2022-02-01 05:47:50|337.92|335.92|337.92|335.92|337.92|335.92|337.92|335.92|0
1643694480000|2022-02-01 05:48:00|338|336|337.92|335.92|338|336|337.92|335.92|0
1643694490000|2022-02-01 05:48:10|337.74|335.74|337.74|335.74|337.74|335.74|337.74|335.74|0
1643694500000|2022-02-01 05:48:20|337.92|335.92|337.83|335.83|337.92|335.92|337.83|335.83|0
1643694510000|2022-02-01 05:48:30|337.74|335.74|337.74|335.74|337.74|335.74|337.74|335.74|0
1643694520000|2022-02-01 05:48:40|337.92|335.92|337.92|335.92|337.92|335.92|337.92|335.92|0
1643694530000|2022-02-01 05:48:50|338.09|336.09|338.09|336.09|338.09|336.09|338.09|336.09|0
1643694560000|2022-02-01 05:49:20|337.92|335.92|337.92|335.92|337.92|335.92|337.92|335.92|0
1643694570000|2022-02-01 05:49:30|337.82|335.82|337.47|335.47|337.82|335.82|337.47|335.47|0
1643694580000|2022-02-01 05:49:40|337.56|335.56|337.38|335.38|337.56|335.56|337.38|335.38|0
1643694590000|2022-02-01 05:49:50|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|0
1643694600000|2022-02-01 05:50:00|337.56|335.56|337.74|335.74|337.82|335.82|337.56|335.56|0
1643694620000|2022-02-01 05:50:20|337.65|335.65|337.74|335.74|337.74|335.74|337.65|335.65|0
1643694630000|2022-02-01 05:50:30|337.82|335.82|337.92|335.92|337.92|335.92|337.82|335.82|0
1643694640000|2022-02-01 05:50:40|337.74|335.74|337.82|335.82|337.82|335.82|337.74|335.74|0
1643694650000|2022-02-01 05:50:50|337.92|335.92|337.92|335.92|337.92|335.92|337.82|335.82|0
1643694660000|2022-02-01 05:51:00|338|336|338.09|336.09|338.09|336.09|338|336|0
1643694680000|2022-02-01 05:51:20|337.92|335.92|338.09|336.09|338.09|336.09|337.92|335.92|0
1643694710000|2022-02-01 05:51:50|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1643694720000|2022-02-01 05:52:00|338.09|336.09|338.18|336.18|338.18|336.18|338.09|336.09|0
1643694730000|2022-02-01 05:52:10|338.09|336.09|338.18|336.18|338.18|336.18|338.09|336.09|0
1643694740000|2022-02-01 05:52:20|338.27|336.27|338.27|336.27|338.27|336.27|338.27|336.27|0
1643694770000|2022-02-01 05:52:50|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1643694800000|2022-02-01 05:53:20|338.27|336.27|338.18|336.18|338.27|336.27|338.09|336.09|0
1643694810000|2022-02-01 05:53:30|338.09|336.09|338.09|336.09|338.09|336.09|338.09|336.09|0
1643694850000|2022-02-01 05:54:10|338.27|336.27|338.45|336.45|338.45|336.45|338.27|336.27|0
1643694870000|2022-02-01 05:54:30|338.44|336.44|338.62|336.62|338.62|336.62|338.44|336.44|0
1643694880000|2022-02-01 05:54:40|338.8|336.8|338.8|336.8|338.8|336.8|338.8|336.8|0
1643694890000|2022-02-01 05:54:50|338.62|336.62|338.44|336.44|338.62|336.62|338.44|336.44|0
1643694900000|2022-02-01 05:55:00|338.27|336.27|338.35|336.35|338.35|336.35|338.27|336.27|0
1643694910000|2022-02-01 05:55:10|338.27|336.27|338.27|336.27|338.44|336.44|338.27|336.27|0
1643694920000|2022-02-01 05:55:20|338.35|336.35|338.62|336.62|338.62|336.62|338.35|336.35|0
1643694930000|2022-02-01 05:55:30|338.8|336.8|338.62|336.62|338.8|336.8|338.62|336.62|0
1643694960000|2022-02-01 05:56:00|338.8|336.8|338.8|336.8|338.8|336.8|338.8|336.8|0
1643694980000|2022-02-01 05:56:20|338.71|336.71|338.8|336.8|338.8|336.8|338.71|336.71|0
1643694990000|2022-02-01 05:56:30|338.62|336.62|338.62|336.62|338.62|336.62|338.62|336.62|0
1643695000000|2022-02-01 05:56:40|338.71|336.71|338.62|336.62|338.8|336.8|338.62|336.62|0
1643695010000|2022-02-01 05:56:50|338.8|336.8|338.8|336.8|338.98|336.98|338.8|336.8|0
1643695020000|2022-02-01 05:57:00|338.88|336.88|338.8|336.8|338.98|336.98|338.8|336.8|0
1643695070000|2022-02-01 05:57:50|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1643695080000|2022-02-01 05:58:00|338.8|336.8|338.8|336.8|338.8|336.8|338.8|336.8|0
1643695090000|2022-02-01 05:58:10|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1643695100000|2022-02-01 05:58:20|338.88|336.88|338.97|336.97|338.97|336.97|338.8|336.8|0
1643695110000|2022-02-01 05:58:30|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1643695120000|2022-02-01 05:58:40|339.51|337.51|339.33|337.33|339.51|337.51|339.33|337.33|0
1643695140000|2022-02-01 05:59:00|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1643695150000|2022-02-01 05:59:10|339.77|337.77|339.86|337.86|339.86|337.86|339.77|337.77|0
1643695160000|2022-02-01 05:59:20|339.77|337.77|339.33|337.33|339.77|337.77|339.33|337.33|0
1643695170000|2022-02-01 05:59:30|339.24|337.24|339.15|337.15|339.24|337.24|339.15|337.15|0
1643695180000|2022-02-01 05:59:40|339.24|337.24|338.97|336.97|339.24|337.24|338.97|336.97|0
1643695190000|2022-02-01 05:59:50|339.15|337.15|339.33|337.33|339.33|337.33|339.15|337.15|0
1643695200000|2022-02-01 06:00:00|338.62|336.62|338.8|336.8|338.8|336.8|338.62|336.62|0
1643695210000|2022-02-01 06:00:10|339.15|337.15|339.51|337.51|339.51|337.51|339.15|337.15|0
1643695220000|2022-02-01 06:00:20|339.59|337.59|339.59|337.59|339.68|337.68|339.59|337.59|0
1643695230000|2022-02-01 06:00:30|339.51|337.51|339.59|337.59|339.59|337.59|339.51|337.51|0
1643695240000|2022-02-01 06:00:40|339.68|337.68|339.59|337.59|339.68|337.68|339.59|337.59|0
1643695250000|2022-02-01 06:00:50|339.68|337.68|339.59|337.59|339.68|337.68|339.59|337.59|0
1643695260000|2022-02-01 06:01:00|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1643695270000|2022-02-01 06:01:10|340.12|338.12|340.22|338.22|340.22|338.22|340.04|338.04|0
1643695280000|2022-02-01 06:01:20|340.3|338.3|340.22|338.22|340.3|338.3|340.22|338.22|0
1643695290000|2022-02-01 06:01:30|340.3|338.3|340.75|338.75|340.75|338.75|340.3|338.3|0
1643695300000|2022-02-01 06:01:40|341.28|339.28|340.84|338.84|341.28|339.28|340.75|338.75|0
1643695310000|2022-02-01 06:01:50|340.57|338.57|341.11|339.11|341.11|339.11|340.48|338.48|0
1643695320000|2022-02-01 06:02:00|340.75|338.75|340.57|338.57|340.75|338.75|340.57|338.57|0
1643695340000|2022-02-01 06:02:20|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|0
1643695350000|2022-02-01 06:02:30|340.39|338.39|340.22|338.22|340.39|338.39|340.22|338.22|0
1643695360000|2022-02-01 06:02:40|340.04|338.04|339.95|337.95|340.04|338.04|339.95|337.95|0
1643695370000|2022-02-01 06:02:50|339.86|337.86|340.04|338.04|340.04|338.04|339.86|337.86|0
1643695380000|2022-02-01 06:03:00|340.22|338.22|340.12|338.12|340.22|338.22|340.12|338.12|0
1643695390000|2022-02-01 06:03:10|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1643695410000|2022-02-01 06:03:30|339.94|337.94|340.04|338.04|340.04|338.04|339.94|337.94|0
1643695420000|2022-02-01 06:03:40|339.86|337.86|339.94|337.94|339.94|337.94|339.86|337.86|0
1643695430000|2022-02-01 06:03:50|339.86|337.86|339.77|337.77|339.86|337.86|339.77|337.77|0
1643695440000|2022-02-01 06:04:00|339.86|337.86|339.86|337.86|339.94|337.94|339.86|337.86|0
1643695450000|2022-02-01 06:04:10|340.04|338.04|339.86|337.86|340.04|338.04|339.86|337.86|0
1643695460000|2022-02-01 06:04:20|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1643695470000|2022-02-01 06:04:30|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1643695480000|2022-02-01 06:04:40|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1643695490000|2022-02-01 06:04:50|339.86|337.86|339.77|337.77|339.86|337.86|339.77|337.77|0
1643695500000|2022-02-01 06:05:00|339.86|337.86|339.68|337.68|339.86|337.86|339.68|337.68|0
1643695520000|2022-02-01 06:05:20|339.77|337.77|339.86|337.86|339.86|337.86|339.77|337.77|0
1643695540000|2022-02-01 06:05:40|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1643695550000|2022-02-01 06:05:50|339.59|337.59|339.68|337.68|339.68|337.68|339.59|337.59|0
1643695570000|2022-02-01 06:06:10|339.59|337.59|339.86|337.86|339.86|337.86|339.59|337.59|0
1643695580000|2022-02-01 06:06:20|339.94|337.94|339.86|337.86|339.94|337.94|339.86|337.86|0
1643695630000|2022-02-01 06:07:10|339.94|337.94|339.86|337.86|339.94|337.94|339.86|337.86|0
1643695640000|2022-02-01 06:07:20|339.76|337.76|339.68|337.68|339.76|337.76|339.68|337.68|0
1643695650000|2022-02-01 06:07:30|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1643695660000|2022-02-01 06:07:40|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|0
1643695670000|2022-02-01 06:07:50|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1643695680000|2022-02-01 06:08:00|339.94|337.94|340.03|338.03|340.03|338.03|339.94|337.94|0
1643695700000|2022-02-01 06:08:20|339.94|337.94|339.86|337.86|339.94|337.94|339.86|337.86|0
1643695710000|2022-02-01 06:08:30|339.85|337.85|339.85|337.85|339.85|337.85|339.85|337.85|0
1643695720000|2022-02-01 06:08:40|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|0
1643695730000|2022-02-01 06:08:50|339.85|337.85|339.85|337.85|339.85|337.85|339.85|337.85|0
1643695750000|2022-02-01 06:09:10|339.68|337.68|339.5|337.5|339.68|337.68|339.5|337.5|0
1643695770000|2022-02-01 06:09:30|339.41|337.41|339.5|337.5|339.5|337.5|339.41|337.41|0
1643695780000|2022-02-01 06:09:40|339.41|337.41|339.5|337.5|339.5|337.5|339.32|337.32|0
1643695800000|2022-02-01 06:10:00|339.32|337.32|339.5|337.5|339.5|337.5|339.32|337.32|0
1643695810000|2022-02-01 06:10:10|339.32|337.32|339.32|337.32|339.32|337.32|339.32|337.32|0
1643695820000|2022-02-01 06:10:20|339.23|337.23|339.23|337.23|339.23|337.23|339.23|337.23|0
1643695830000|2022-02-01 06:10:30|339.14|337.14|339.14|337.14|339.14|337.14|339.14|337.14|0
1643695840000|2022-02-01 06:10:40|339.41|337.41|339.32|337.32|339.5|337.5|339.32|337.32|0
1643695850000|2022-02-01 06:10:50|339.23|337.23|339.23|337.23|339.23|337.23|339.23|337.23|0
1643695860000|2022-02-01 06:11:00|339.14|337.14|339.5|337.5|339.5|337.5|339.14|337.14|0
1643695890000|2022-02-01 06:11:30|339.32|337.32|339.32|337.32|339.32|337.32|339.32|337.32|0
1643695910000|2022-02-01 06:11:50|339.14|337.14|339.14|337.14|339.14|337.14|339.14|337.14|0
1643695920000|2022-02-01 06:12:00|338.96|336.96|339.05|337.05|339.05|337.05|338.96|336.96|0
1643695930000|2022-02-01 06:12:10|339.14|337.14|339.14|337.14|339.14|337.14|339.05|337.05|0
1643695940000|2022-02-01 06:12:20|338.96|336.96|338.96|336.96|338.96|336.96|338.96|336.96|0
1643695970000|2022-02-01 06:12:50|338.61|336.61|338.07|336.07|338.61|336.61|338.07|336.07|0
1643695980000|2022-02-01 06:13:00|338.25|336.25|338.25|336.25|338.25|336.25|338.07|336.07|0
1643695990000|2022-02-01 06:13:10|338.16|336.16|338.16|336.16|338.16|336.16|338.07|336.07|0
1643696000000|2022-02-01 06:13:20|337.72|335.72|337.72|335.72|337.9|335.9|337.72|335.72|0
1643696010000|2022-02-01 06:13:30|337.63|335.63|337.27|335.27|337.63|335.63|337.27|335.27|0
1643696020000|2022-02-01 06:13:40|337.45|335.45|337.45|335.45|337.45|335.45|337.36|335.36|0
1643696030000|2022-02-01 06:13:50|337.27|335.27|337.1|335.1|337.27|335.27|337.1|335.1|0
1643696040000|2022-02-01 06:14:00|337.01|335.01|337.1|335.1|337.1|335.1|336.83|334.83|0
1643696050000|2022-02-01 06:14:10|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1643696060000|2022-02-01 06:14:20|337.1|335.1|337.19|335.19|337.27|335.27|337.1|335.1|0
1643696070000|2022-02-01 06:14:30|337.27|335.27|337.36|335.36|337.36|335.36|337.27|335.27|0
1643696080000|2022-02-01 06:14:40|337.54|335.54|337.54|335.54|337.54|335.54|337.54|335.54|0
1643696100000|2022-02-01 06:15:00|337.72|335.72|337.72|335.72|337.72|335.72|337.63|335.63|0
1643696110000|2022-02-01 06:15:10|337.63|335.63|337.54|335.54|337.9|335.9|337.54|335.54|0
1643696140000|2022-02-01 06:15:40|337.63|335.63|337.54|335.54|337.72|335.72|337.54|335.54|0
1643696160000|2022-02-01 06:16:00|337.36|335.36|337.19|335.19|337.36|335.36|337.19|335.19|0
1643696170000|2022-02-01 06:16:10|337.36|335.36|337.36|335.36|337.36|335.36|337.19|335.19|0
1643696180000|2022-02-01 06:16:20|337.27|335.27|337.36|335.36|337.36|335.36|337.27|335.27|0
1643696190000|2022-02-01 06:16:30|337.27|335.27|337.19|335.19|337.27|335.27|337.19|335.19|0
1643696210000|2022-02-01 06:16:50|337.27|335.27|336.48|334.48|337.27|335.27|336.48|334.48|0
1643696220000|2022-02-01 06:17:00|336.56|334.56|336.65|334.65|336.65|334.65|336.56|334.56|0
1643696230000|2022-02-01 06:17:10|336.56|334.56|336.3|334.3|336.65|334.65|336.3|334.3|0
1643696240000|2022-02-01 06:17:20|336.21|334.21|336.3|334.3|336.3|334.3|336.21|334.21|0
1643696250000|2022-02-01 06:17:30|336.65|334.65|336.65|334.65|336.65|334.65|336.65|334.65|0
1643696260000|2022-02-01 06:17:40|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1643696270000|2022-02-01 06:17:50|336.92|334.92|337.09|335.09|337.09|335.09|336.91|334.91|0
1643696280000|2022-02-01 06:18:00|337.18|335.18|337.18|335.18|337.18|335.18|337.01|335.01|0
1643696330000|2022-02-01 06:18:50|337.09|335.09|337.01|335.01|337.09|335.09|337.01|335.01|0
1643696340000|2022-02-01 06:19:00|336.91|334.91|336.83|334.83|336.91|334.91|336.83|334.83|0
1643696350000|2022-02-01 06:19:10|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1643696360000|2022-02-01 06:19:20|337.01|335.01|337.01|335.01|337.01|335.01|336.91|334.91|0
1643696370000|2022-02-01 06:19:30|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|0
1643696380000|2022-02-01 06:19:40|337.01|335.01|337.09|335.09|337.09|335.09|337.01|335.01|0
1643696390000|2022-02-01 06:19:50|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|0
1643696400000|2022-02-01 06:20:00|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1643696410000|2022-02-01 06:20:10|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|0
1643696430000|2022-02-01 06:20:30|337|335|337|335|337|335|337|335|0
1643696440000|2022-02-01 06:20:40|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1643696450000|2022-02-01 06:20:50|337|335|336.91|334.91|337|335|336.91|334.91|0
1643696470000|2022-02-01 06:21:10|336.83|334.83|336.91|334.91|336.91|334.91|336.83|334.83|0
1643696500000|2022-02-01 06:21:40|337|335|337|335|337|335|337|335|0
1643696510000|2022-02-01 06:21:50|337.18|335.18|337.09|335.09|337.18|335.18|337.09|335.09|0
1643696520000|2022-02-01 06:22:00|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|0
1643696530000|2022-02-01 06:22:10|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1643696540000|2022-02-01 06:22:20|337.36|335.36|337.36|335.36|337.54|335.54|337.27|335.27|0
1643696550000|2022-02-01 06:22:30|337.44|335.44|337.36|335.36|337.53|335.53|337.36|335.36|0
1643696570000|2022-02-01 06:22:50|337.44|335.44|337.36|335.36|337.44|335.44|337.36|335.36|0
1643696580000|2022-02-01 06:23:00|337.53|335.53|337.53|335.53|337.53|335.53|337.53|335.53|0
1643696590000|2022-02-01 06:23:10|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|0
1643696610000|2022-02-01 06:23:30|337|335|336.83|334.83|337|335|336.83|334.83|0
1643696620000|2022-02-01 06:23:40|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1643696630000|2022-02-01 06:23:50|336.83|334.83|336.47|334.47|336.83|334.83|336.47|334.47|0
1643696640000|2022-02-01 06:24:00|336.56|334.56|336.47|334.47|336.65|334.65|336.47|334.47|0
1643696650000|2022-02-01 06:24:10|336.38|334.38|336.56|334.56|336.56|334.56|336.38|334.38|0
1643696660000|2022-02-01 06:24:20|336.65|334.65|336.82|334.82|336.82|334.82|336.65|334.65|0
1643696670000|2022-02-01 06:24:30|336.56|334.56|336.56|334.56|336.56|334.56|336.56|334.56|0
1643696680000|2022-02-01 06:24:40|336.65|334.65|336.82|334.82|336.82|334.82|336.65|334.65|0
1643696700000|2022-02-01 06:25:00|336.91|334.91|337.18|335.18|337.18|335.18|336.91|334.91|0
1643696710000|2022-02-01 06:25:10|337.36|335.36|337.26|335.26|337.36|335.36|337.26|335.26|0
1643696720000|2022-02-01 06:25:20|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|0
1643696730000|2022-02-01 06:25:30|337.18|335.18|337.26|335.26|337.36|335.36|337.18|335.18|0
1643696740000|2022-02-01 06:25:40|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|0
1643696750000|2022-02-01 06:25:50|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|0
1643696760000|2022-02-01 06:26:00|337.53|335.53|337.71|335.71|337.71|335.71|337.53|335.53|0
1643696780000|2022-02-01 06:26:20|337.62|335.62|337.44|335.44|337.62|335.62|337.44|335.44|0
1643696790000|2022-02-01 06:26:30|337.35|335.35|337.53|335.53|337.53|335.53|337.35|335.35|0
1643696800000|2022-02-01 06:26:40|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|0
1643696810000|2022-02-01 06:26:50|337.26|335.26|337.35|335.35|337.35|335.35|337.26|335.26|0
1643696840000|2022-02-01 06:27:20|337.44|335.44|337.35|335.35|337.44|335.44|337.35|335.35|0
1643696850000|2022-02-01 06:27:30|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|0
1643696860000|2022-02-01 06:27:40|337.35|335.35|337.26|335.26|337.35|335.35|337.26|335.26|0
1643696870000|2022-02-01 06:27:50|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|0
1643696880000|2022-02-01 06:28:00|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|0
1643696890000|2022-02-01 06:28:10|337.35|335.35|337.26|335.26|337.35|335.35|337.26|335.26|0
1643696900000|2022-02-01 06:28:20|337.18|335.18|337.26|335.26|337.26|335.26|337.18|335.18|0
1643696920000|2022-02-01 06:28:40|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|0
1643696930000|2022-02-01 06:28:50|337|335|337|335|337|335|337|335|0
1643696940000|2022-02-01 06:29:00|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1643696960000|2022-02-01 06:29:20|336.73|334.73|336.82|334.82|336.82|334.82|336.73|334.73|0
1643696970000|2022-02-01 06:29:30|336.64|334.64|336.82|334.82|336.82|334.82|336.64|334.64|0
1643696980000|2022-02-01 06:29:40|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1643696990000|2022-02-01 06:29:50|336.64|334.64|336.64|334.64|336.64|334.64|336.64|334.64|0
1643697000000|2022-02-01 06:30:00|336.82|334.82|336.82|334.82|336.82|334.82|336.64|334.64|0
1643697010000|2022-02-01 06:30:10|337|335|337.08|335.08|337.17|335.17|337|335|0
1643697020000|2022-02-01 06:30:20|337|335|337.08|335.08|337.08|335.08|337|335|0
1643697030000|2022-02-01 06:30:30|337|335|336.9|334.9|337|335|336.9|334.9|0
1643697040000|2022-02-01 06:30:40|336.82|334.82|336.29|334.29|336.82|334.82|336.29|334.29|0
1643697050000|2022-02-01 06:30:50|336.47|334.47|336.37|334.37|336.47|334.47|336.37|334.37|0
1643697060000|2022-02-01 06:31:00|336.47|334.47|336.11|334.11|336.47|334.47|336.11|334.11|0
1643697070000|2022-02-01 06:31:10|336.2|334.2|336.11|334.11|336.29|334.29|336.11|334.11|0
1643697080000|2022-02-01 06:31:20|336.2|334.2|336.11|334.11|336.2|334.2|336.11|334.11|0
1643697090000|2022-02-01 06:31:30|336.29|334.29|336.29|334.29|336.29|334.29|336.29|334.29|0
1643697110000|2022-02-01 06:31:50|336.64|334.64|336.46|334.46|336.64|334.64|336.46|334.46|0
1643697130000|2022-02-01 06:32:10|336.64|334.64|336.55|334.55|336.64|334.64|336.55|334.55|0
1643697140000|2022-02-01 06:32:20|336.46|334.46|336.46|334.46|336.55|334.55|336.46|334.46|0
1643697150000|2022-02-01 06:32:30|336.55|334.55|336.46|334.46|336.55|334.55|336.46|334.46|0
1643697160000|2022-02-01 06:32:40|336.55|334.55|336.29|334.29|336.55|334.55|336.29|334.29|0
1643697170000|2022-02-01 06:32:50|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1643697190000|2022-02-01 06:33:10|336.29|334.29|336.19|334.19|336.29|334.29|336.19|334.19|0
1643697200000|2022-02-01 06:33:20|336.11|334.11|336.29|334.29|336.29|334.29|335.93|333.93|0
1643697230000|2022-02-01 06:33:50|336.11|334.11|336.11|334.11|336.11|334.11|335.93|333.93|0
1643697240000|2022-02-01 06:34:00|335.93|333.93|336.11|334.11|336.11|334.11|335.93|333.93|0
1643697250000|2022-02-01 06:34:10|336.19|334.19|336.19|334.19|336.19|334.19|336.11|334.11|0
1643697260000|2022-02-01 06:34:20|336.11|334.11|336.19|334.19|336.19|334.19|336.11|334.11|0
1643697270000|2022-02-01 06:34:30|336.29|334.29|336.19|334.19|336.29|334.29|336.19|334.19|0
1643697280000|2022-02-01 06:34:40|336.11|334.11|336.11|334.11|336.19|334.19|336.11|334.11|0
1643697290000|2022-02-01 06:34:50|336.19|334.19|336.28|334.28|336.28|334.28|336.19|334.19|0
1643697300000|2022-02-01 06:35:00|336.46|334.46|336.46|334.46|336.46|334.46|336.46|334.46|0
1643697320000|2022-02-01 06:35:20|336.64|334.64|336.19|334.19|336.64|334.64|336.19|334.19|0
1643697330000|2022-02-01 06:35:30|336.28|334.28|336.19|334.19|336.28|334.28|336.19|334.19|0
1643697350000|2022-02-01 06:35:50|336.11|334.11|336.46|334.46|336.46|334.46|336.11|334.11|0
1643697360000|2022-02-01 06:36:00|336.64|334.64|336.64|334.64|336.64|334.64|336.64|334.64|0
1643697370000|2022-02-01 06:36:10|336.55|334.55|336.64|334.64|336.64|334.64|336.55|334.55|0
1643697380000|2022-02-01 06:36:20|336.9|334.9|336.81|334.81|336.9|334.9|336.81|334.81|0
1643697390000|2022-02-01 06:36:30|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1643697400000|2022-02-01 06:36:40|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1643697410000|2022-02-01 06:36:50|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1643697420000|2022-02-01 06:37:00|336.81|334.81|337.08|335.08|337.08|335.08|336.81|334.81|0
1643697430000|2022-02-01 06:37:10|337.17|335.17|337.25|335.25|337.25|335.25|337.17|335.17|0
1643697440000|2022-02-01 06:37:20|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|0
1643697450000|2022-02-01 06:37:30|337.08|335.08|336.99|334.99|337.08|335.08|336.99|334.99|0
1643697460000|2022-02-01 06:37:40|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1643697480000|2022-02-01 06:38:00|336.99|334.99|337.08|335.08|337.08|335.08|336.99|334.99|0
1643697490000|2022-02-01 06:38:10|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|0
1643697500000|2022-02-01 06:38:20|337.08|335.08|337.17|335.17|337.17|335.17|337.08|335.08|0
1643697510000|2022-02-01 06:38:30|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1643697520000|2022-02-01 06:38:40|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|0
1643697530000|2022-02-01 06:38:50|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1643697540000|2022-02-01 06:39:00|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|0
1643697550000|2022-02-01 06:39:10|337.43|335.43|337.88|335.88|337.88|335.88|337.43|335.43|0
1643697560000|2022-02-01 06:39:20|337.7|335.7|337.88|335.88|337.88|335.88|337.61|335.61|0
1643697570000|2022-02-01 06:39:30|337.78|335.78|337.88|335.88|337.88|335.88|337.78|335.78|0
1643697580000|2022-02-01 06:39:40|337.78|335.78|337.78|335.78|337.88|335.88|337.78|335.78|0
1643697590000|2022-02-01 06:39:50|337.88|335.88|337.88|335.88|337.88|335.88|337.88|335.88|0
1643697600000|2022-02-01 06:40:00|337.96|335.96|338.05|336.05|338.05|336.05|337.96|335.96|0
1643697610000|2022-02-01 06:40:10|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|0
1643697630000|2022-02-01 06:40:30|337.61|335.61|337.52|335.52|337.61|335.61|337.52|335.52|0
1643697660000|2022-02-01 06:41:00|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|0
1643697680000|2022-02-01 06:41:20|337.43|335.43|337.43|335.43|337.43|335.43|337.43|335.43|0
1643697690000|2022-02-01 06:41:30|337.52|335.52|337.52|335.52|337.7|335.7|337.52|335.52|0
1643697700000|2022-02-01 06:41:40|337.78|335.78|337.87|335.87|337.87|335.87|337.78|335.78|0
1643697730000|2022-02-01 06:42:10|337.78|335.78|337.87|335.87|337.87|335.87|337.78|335.78|0
1643697740000|2022-02-01 06:42:20|337.78|335.78|337.7|335.7|337.78|335.78|337.7|335.7|0
1643697750000|2022-02-01 06:42:30|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|0
1643697760000|2022-02-01 06:42:40|337.7|335.7|337.6|335.6|337.7|335.7|337.6|335.6|0
1643697770000|2022-02-01 06:42:50|337.7|335.7|337.6|335.6|337.7|335.7|337.6|335.6|0
1643697790000|2022-02-01 06:43:10|337.52|335.52|337.52|335.52|337.52|335.52|337.52|335.52|0
1643697810000|2022-02-01 06:43:30|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|0
1643697820000|2022-02-01 06:43:40|337.43|335.43|337.34|335.34|337.43|335.43|337.34|335.34|0
1643697830000|2022-02-01 06:43:50|337.43|335.43|337.52|335.52|337.52|335.52|337.43|335.43|0
1643697840000|2022-02-01 06:44:00|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|0
1643697850000|2022-02-01 06:44:10|337.52|335.52|337.52|335.52|337.52|335.52|337.52|335.52|0
1643697860000|2022-02-01 06:44:20|337.34|335.34|337.42|335.42|337.52|335.52|337.34|335.34|0
1643697870000|2022-02-01 06:44:30|337.52|335.52|337.52|335.52|337.52|335.52|337.52|335.52|0
1643697890000|2022-02-01 06:44:50|337.87|335.87|337.87|335.87|337.87|335.87|337.69|335.69|0
1643697910000|2022-02-01 06:45:10|337.78|335.78|337.78|335.78|337.87|335.87|337.78|335.78|0
1643697920000|2022-02-01 06:45:20|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|0
1643697930000|2022-02-01 06:45:30|338.05|336.05|338.05|336.05|338.05|336.05|338.05|336.05|0
1643697940000|2022-02-01 06:45:40|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|0
1643697950000|2022-02-01 06:45:50|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|0
1643697960000|2022-02-01 06:46:00|337.69|335.69|337.87|335.87|337.87|335.87|337.69|335.69|0
1643697970000|2022-02-01 06:46:10|338.05|336.05|338.05|336.05|338.05|336.05|338.05|336.05|0
1643697980000|2022-02-01 06:46:20|337.96|335.96|338.05|336.05|338.05|336.05|337.96|335.96|0
1643697990000|2022-02-01 06:46:30|338.13|336.13|338.13|336.13|338.13|336.13|338.05|336.05|0
1643698000000|2022-02-01 06:46:40|338.05|336.05|337.95|335.95|338.05|336.05|337.95|335.95|0
1643698010000|2022-02-01 06:46:50|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|0
1643698030000|2022-02-01 06:47:10|337.69|335.69|337.51|335.51|337.69|335.69|337.51|335.51|0
1643698040000|2022-02-01 06:47:20|337.69|335.69|337.51|335.51|337.69|335.69|337.51|335.51|0
1643698070000|2022-02-01 06:47:50|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643698080000|2022-02-01 06:48:00|337.34|335.34|337.51|335.51|337.6|335.6|337.34|335.34|0
1643698090000|2022-02-01 06:48:10|337.69|335.69|337.69|335.69|337.69|335.69|337.69|335.69|0
1643698100000|2022-02-01 06:48:20|337.6|335.6|337.6|335.6|337.6|335.6|337.6|335.6|0
1643698120000|2022-02-01 06:48:40|337.69|335.69|337.87|335.87|337.87|335.87|337.6|335.6|0
1643698130000|2022-02-01 06:48:50|337.69|335.69|337.69|335.69|337.69|335.69|337.6|335.6|0
1643698150000|2022-02-01 06:49:10|337.51|335.51|337.69|335.69|337.69|335.69|337.51|335.51|0
1643698160000|2022-02-01 06:49:20|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|0
1643698170000|2022-02-01 06:49:30|337.69|335.69|337.69|335.69|337.69|335.69|337.69|335.69|0
1643698180000|2022-02-01 06:49:40|337.6|335.6|337.51|335.51|337.6|335.6|337.51|335.51|0
1643698240000|2022-02-01 06:50:40|337.6|335.6|337.6|335.6|337.6|335.6|337.6|335.6|0
1643698250000|2022-02-01 06:50:50|337.51|335.51|337.51|335.51|337.51|335.51|337.51|335.51|0
1643698290000|2022-02-01 06:51:30|337.33|335.33|337.33|335.33|337.33|335.33|337.33|335.33|0
1643698320000|2022-02-01 06:52:00|337.51|335.51|337.33|335.33|337.51|335.51|337.33|335.33|0
1643698330000|2022-02-01 06:52:10|337.42|335.42|337.42|335.42|337.42|335.42|337.42|335.42|0
1643698360000|2022-02-01 06:52:40|337.51|335.51|337.51|335.51|337.6|335.6|337.51|335.51|0
1643698370000|2022-02-01 06:52:50|337.6|335.6|337.51|335.51|337.6|335.6|337.51|335.51|0
1643698380000|2022-02-01 06:53:00|337.6|335.6|337.69|335.69|337.69|335.69|337.6|335.6|0
1643698410000|2022-02-01 06:53:30|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1643698430000|2022-02-01 06:53:50|338.3|336.3|338.22|336.22|338.3|336.3|338.22|336.22|0
1643698440000|2022-02-01 06:54:00|338.4|336.4|338.75|336.75|338.75|336.75|338.4|336.4|0
1643698460000|2022-02-01 06:54:20|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1643698470000|2022-02-01 06:54:30|338.4|336.4|338.75|336.75|338.75|336.75|338.4|336.4|0
1643698480000|2022-02-01 06:54:40|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1643698490000|2022-02-01 06:54:50|338.75|336.75|338.66|336.66|338.75|336.75|338.66|336.66|0
1643698500000|2022-02-01 06:55:00|338.75|336.75|338.75|336.75|338.75|336.75|338.57|336.57|0
1643698510000|2022-02-01 06:55:10|338.66|336.66|338.75|336.75|338.75|336.75|338.66|336.66|0
1643698520000|2022-02-01 06:55:20|338.93|336.93|338.93|336.93|338.93|336.93|338.75|336.75|0
1643698530000|2022-02-01 06:55:30|339.11|337.11|338.93|336.93|339.11|337.11|338.93|336.93|0
1643698540000|2022-02-01 06:55:40|339.11|337.11|339.01|337.01|339.11|337.11|339.01|337.01|0
1643698550000|2022-02-01 06:55:50|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|0
1643698560000|2022-02-01 06:56:00|339.01|337.01|338.93|336.93|339.01|337.01|338.93|336.93|0
1643698570000|2022-02-01 06:56:10|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|0
1643698580000|2022-02-01 06:56:20|338.48|336.48|338.3|336.3|338.48|336.48|338.3|336.3|0
1643698590000|2022-02-01 06:56:30|338.22|336.22|338.57|336.57|338.57|336.57|338.22|336.22|0
1643698610000|2022-02-01 06:56:50|338.48|336.48|338.3|336.3|338.48|336.48|338.3|336.3|0
1643698620000|2022-02-01 06:57:00|338.22|336.22|338.48|336.48|338.48|336.48|338.22|336.22|0
1643698630000|2022-02-01 06:57:10|338.39|336.39|338.3|336.3|338.39|336.39|338.3|336.3|0
1643698640000|2022-02-01 06:57:20|338.39|336.39|338.39|336.39|338.39|336.39|338.3|336.3|0
1643698650000|2022-02-01 06:57:30|338.3|336.3|338.04|336.04|338.3|336.3|338.04|336.04|0
1643698660000|2022-02-01 06:57:40|337.95|335.95|338.04|336.04|338.04|336.04|337.86|335.86|0
1643698670000|2022-02-01 06:57:50|337.95|335.95|338.04|336.04|338.04|336.04|337.95|335.95|0
1643698690000|2022-02-01 06:58:10|338.12|336.12|338.22|336.22|338.22|336.22|338.12|336.12|0
1643698700000|2022-02-01 06:58:20|338.39|336.39|338.39|336.39|338.39|336.39|338.39|336.39|0
1643698710000|2022-02-01 06:58:30|338.57|336.57|338.39|336.39|338.57|336.57|338.39|336.39|0
1643698720000|2022-02-01 06:58:40|338.57|336.57|339.1|337.1|339.1|337.1|338.57|336.57|0
1643698730000|2022-02-01 06:58:50|338.75|336.75|339.1|337.1|339.1|337.1|338.66|336.66|0
1643698740000|2022-02-01 06:59:00|338.92|336.92|338.57|336.57|338.92|336.92|338.57|336.57|0
1643698750000|2022-02-01 06:59:10|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|0
1643698770000|2022-02-01 06:59:30|338.65|336.65|338.92|336.92|338.92|336.92|338.57|336.57|0
1643698780000|2022-02-01 06:59:40|338.83|336.83|338.83|336.83|338.92|336.92|338.75|336.75|0
1643698790000|2022-02-01 06:59:50|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|0
1643698800000|2022-02-01 07:00:00|339.28|337.28|338.39|336.39|339.28|337.28|338.21|336.21|0
1643698810000|2022-02-01 07:00:10|338.48|336.48|338.75|336.75|338.75|336.75|338.48|336.48|0
1643698820000|2022-02-01 07:00:20|338.57|336.57|338.48|336.48|338.57|336.57|338.48|336.48|0
1643698830000|2022-02-01 07:00:30|338.39|336.39|338.04|336.04|338.39|336.39|338.04|336.04|0
1643698840000|2022-02-01 07:00:40|338.12|336.12|338.48|336.48|338.48|336.48|338.12|336.12|0
1643698850000|2022-02-01 07:00:50|338.3|336.3|338.65|336.65|338.65|336.65|338.3|336.3|0
1643698860000|2022-02-01 07:01:00|339.28|337.28|339.46|337.46|339.63|337.63|339.28|337.28|0
1643698870000|2022-02-01 07:01:10|339.54|337.54|339.81|337.81|339.81|337.81|339.54|337.54|0
1643698880000|2022-02-01 07:01:20|340.43|338.43|341.06|339.06|341.06|339.06|340.43|338.43|0
1643698890000|2022-02-01 07:01:30|341.41|339.41|341.59|339.59|341.59|339.59|341.32|339.32|0
1643698900000|2022-02-01 07:01:40|341.5|339.5|341.24|339.24|341.5|339.5|341.24|339.24|0
1643698910000|2022-02-01 07:01:50|341.06|339.06|340.88|338.88|341.06|339.06|340.88|338.88|0
1643698920000|2022-02-01 07:02:00|340.96|338.96|340.88|338.88|341.06|339.06|340.88|338.88|0
1643698930000|2022-02-01 07:02:10|340.79|338.79|340.7|338.7|340.79|338.79|340.61|338.61|0
1643698940000|2022-02-01 07:02:20|340.88|338.88|340.88|338.88|340.88|338.88|340.79|338.79|0
1643698950000|2022-02-01 07:02:30|340.96|338.96|341.06|339.06|341.06|339.06|340.88|338.88|0
1643698960000|2022-02-01 07:02:40|340.79|338.79|340.88|338.88|340.88|338.88|340.7|338.7|0
1643698970000|2022-02-01 07:02:50|340.96|338.96|341.06|339.06|341.06|339.06|340.88|338.88|0
1643698980000|2022-02-01 07:03:00|341.14|339.14|341.23|339.23|341.32|339.32|341.14|339.14|0
1643698990000|2022-02-01 07:03:10|341.14|339.14|340.88|338.88|341.14|339.14|340.88|338.88|0
1643699000000|2022-02-01 07:03:20|340.79|338.79|340.7|338.7|340.79|338.79|340.7|338.7|0
1643699010000|2022-02-01 07:03:30|340.52|338.52|340.52|338.52|340.52|338.52|340.43|338.43|0
1643699020000|2022-02-01 07:03:40|340.61|338.61|340.61|338.61|340.7|338.7|340.61|338.61|0
1643699030000|2022-02-01 07:03:50|340.52|338.52|340.52|338.52|340.7|338.7|340.43|338.43|0
1643699040000|2022-02-01 07:04:00|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|0
1643699050000|2022-02-01 07:04:10|340.7|338.7|340.78|338.78|340.88|338.88|340.7|338.7|0
1643699060000|2022-02-01 07:04:20|340.7|338.7|340.52|338.52|340.7|338.7|340.52|338.52|0
1643699070000|2022-02-01 07:04:30|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|0
1643699080000|2022-02-01 07:04:40|340.7|338.7|340.34|338.34|340.7|338.7|340.34|338.34|0
1643699090000|2022-02-01 07:04:50|340.43|338.43|340.16|338.16|340.43|338.43|340.07|338.07|0
1643699100000|2022-02-01 07:05:00|339.99|337.99|340.16|338.16|340.34|338.34|339.99|337.99|0
1643699110000|2022-02-01 07:05:10|340.34|338.34|340.16|338.16|340.34|338.34|340.16|338.16|0
1643699120000|2022-02-01 07:05:20|340.25|338.25|340.25|338.25|340.34|338.34|340.16|338.16|0
1643699130000|2022-02-01 07:05:30|340.34|338.34|340.52|338.52|340.52|338.52|340.34|338.34|0
1643699140000|2022-02-01 07:05:40|340.34|338.34|340.25|338.25|340.34|338.34|340.25|338.25|0
1643699160000|2022-02-01 07:06:00|340.43|338.43|340.43|338.43|340.43|338.43|340.25|338.25|0
1643699170000|2022-02-01 07:06:10|340.34|338.34|340.52|338.52|340.52|338.52|340.34|338.34|0
1643699180000|2022-02-01 07:06:20|340.34|338.34|340.78|338.78|340.78|338.78|340.34|338.34|0
1643699190000|2022-02-01 07:06:30|340.88|338.88|340.78|338.78|340.88|338.88|340.78|338.78|0
1643699200000|2022-02-01 07:06:40|340.7|338.7|340.78|338.78|340.78|338.78|340.7|338.7|0
1643699210000|2022-02-01 07:06:50|341.05|339.05|340.96|338.96|341.05|339.05|340.96|338.96|0
1643699220000|2022-02-01 07:07:00|341.14|339.14|341.23|339.23|341.23|339.23|341.14|339.14|0
1643699230000|2022-02-01 07:07:10|340.87|338.87|340.87|338.87|340.87|338.87|340.87|338.87|0
1643699240000|2022-02-01 07:07:20|340.96|338.96|340.87|338.87|340.96|338.96|340.87|338.87|0
1643699250000|2022-02-01 07:07:30|340.7|338.7|340.7|338.7|340.7|338.7|340.6|338.6|0
1643699270000|2022-02-01 07:07:50|340.78|338.78|341.23|339.23|341.23|339.23|340.78|338.78|0
1643699280000|2022-02-01 07:08:00|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|0
1643699290000|2022-02-01 07:08:10|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|0
1643699300000|2022-02-01 07:08:20|341.32|339.32|341.14|339.14|341.32|339.32|341.14|339.14|0
1643699310000|2022-02-01 07:08:30|341.23|339.23|341.32|339.32|341.32|339.32|341.23|339.23|0
1643699320000|2022-02-01 07:08:40|341.23|339.23|341.32|339.32|341.41|339.41|341.23|339.23|0
1643699330000|2022-02-01 07:08:50|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1643699340000|2022-02-01 07:09:00|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|0
1643699350000|2022-02-01 07:09:10|341.76|339.76|341.49|339.49|341.76|339.76|341.49|339.49|0
1643699360000|2022-02-01 07:09:20|341.41|339.41|341.49|339.49|341.59|339.59|341.41|339.41|0
1643699370000|2022-02-01 07:09:30|341.41|339.41|341.67|339.67|341.67|339.67|341.41|339.41|0
1643699380000|2022-02-01 07:09:40|341.76|339.76|342.3|340.3|342.3|340.3|341.76|339.76|0
1643699390000|2022-02-01 07:09:50|342.12|340.12|342.21|340.21|342.21|340.21|342.12|340.12|0
1643699400000|2022-02-01 07:10:00|342.3|340.3|342.3|340.3|342.48|340.48|342.3|340.3|0
1643699410000|2022-02-01 07:10:10|342.38|340.38|342.48|340.48|342.48|340.48|342.38|340.38|0
1643699430000|2022-02-01 07:10:30|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|0
1643699440000|2022-02-01 07:10:40|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|0
1643699450000|2022-02-01 07:10:50|343.01|341.01|342.66|340.66|343.01|341.01|342.66|340.66|0
1643699460000|2022-02-01 07:11:00|342.83|340.83|343.01|341.01|343.01|341.01|342.74|340.74|0
1643699470000|2022-02-01 07:11:10|343.55|341.55|343.46|341.46|343.55|341.55|343.46|341.46|0
1643699480000|2022-02-01 07:11:20|343.55|341.55|343.73|341.73|343.73|341.73|343.55|341.55|0
1643699490000|2022-02-01 07:11:30|343.37|341.37|343.73|341.73|343.73|341.73|343.37|341.37|0
1643699500000|2022-02-01 07:11:40|343.91|341.91|344.62|342.62|344.62|342.62|343.91|341.91|0
1643699510000|2022-02-01 07:11:50|344.44|342.44|344.98|342.98|344.98|342.98|344.44|342.44|0
1643699520000|2022-02-01 07:12:00|345.16|343.16|346.23|344.23|346.23|344.23|345.16|343.16|0
1643699530000|2022-02-01 07:12:10|346.14|344.14|346.05|344.05|346.41|344.41|346.05|344.05|0
1643699540000|2022-02-01 07:12:20|345.7|343.7|345.16|343.16|345.7|343.7|345.16|343.16|0
1643699550000|2022-02-01 07:12:30|345.42|343.42|345.78|343.78|345.87|343.87|345.42|343.42|0
1643699560000|2022-02-01 07:12:40|345.7|343.7|345.7|343.7|345.7|343.7|345.6|343.6|0
1643699570000|2022-02-01 07:12:50|345.96|343.96|346.41|344.41|346.41|344.41|345.96|343.96|0
1643699580000|2022-02-01 07:13:00|346.32|344.32|346.41|344.41|346.41|344.41|346.23|344.23|0
1643699590000|2022-02-01 07:13:10|345.87|343.87|345.52|343.52|345.87|343.87|345.52|343.52|0
1643699600000|2022-02-01 07:13:20|345.69|343.69|346.41|344.41|346.41|344.41|345.69|343.69|0
1643699610000|2022-02-01 07:13:30|346.23|344.23|346.41|344.41|346.41|344.41|346.23|344.23|0
1643699620000|2022-02-01 07:13:40|346.23|344.23|346.23|344.23|346.32|344.32|346.23|344.23|0
1643699630000|2022-02-01 07:13:50|346.05|344.05|345.87|343.87|346.05|344.05|345.87|343.87|0
1643699650000|2022-02-01 07:14:10|345.69|343.69|345.87|343.87|345.87|343.87|345.69|343.69|0
1643699660000|2022-02-01 07:14:20|345.78|343.78|346.05|344.05|346.05|344.05|345.78|343.78|0
1643699670000|2022-02-01 07:14:30|345.96|343.96|345.69|343.69|345.96|343.96|345.69|343.69|0
1643699680000|2022-02-01 07:14:40|345.51|343.51|345.69|343.69|345.69|343.69|345.51|343.51|0
1643699690000|2022-02-01 07:14:50|345.51|343.51|345.51|343.51|345.51|343.51|345.51|343.51|0
1643699700000|2022-02-01 07:15:00|345.34|343.34|345.6|343.6|345.69|343.69|345.34|343.34|0
1643699710000|2022-02-01 07:15:10|345.34|343.34|344.98|342.98|345.34|343.34|344.98|342.98|0
1643699720000|2022-02-01 07:15:20|345.16|343.16|344.98|342.98|345.16|343.16|344.98|342.98|0
1643699730000|2022-02-01 07:15:30|345.06|343.06|345.33|343.33|345.33|343.33|345.06|343.06|0
1643699740000|2022-02-01 07:15:40|345.16|343.16|345.33|343.33|345.33|343.33|345.16|343.16|0
1643699750000|2022-02-01 07:15:50|345.24|343.24|345.33|343.33|345.33|343.33|345.24|343.24|0
1643699760000|2022-02-01 07:16:00|345.42|343.42|345.6|343.6|345.6|343.6|345.42|343.42|0
1643699770000|2022-02-01 07:16:10|345.51|343.51|345.78|343.78|345.78|343.78|345.51|343.51|0
1643699780000|2022-02-01 07:16:20|346.23|344.23|346.59|344.59|346.59|344.59|346.23|344.23|0
1643699790000|2022-02-01 07:16:30|346.41|344.41|346.23|344.23|346.41|344.41|346.23|344.23|0
1643699800000|2022-02-01 07:16:40|346.41|344.41|346.59|344.59|346.59|344.59|346.41|344.41|0
1643699810000|2022-02-01 07:16:50|346.41|344.41|345.87|343.87|346.41|344.41|345.87|343.87|0
1643699820000|2022-02-01 07:17:00|346.05|344.05|346.05|344.05|346.23|344.23|346.05|344.05|0
1643699830000|2022-02-01 07:17:10|345.96|343.96|345.96|343.96|346.05|344.05|345.96|343.96|0
1643699840000|2022-02-01 07:17:20|345.87|343.87|346.05|344.05|346.05|344.05|345.87|343.87|0
1643699850000|2022-02-01 07:17:30|345.96|343.96|345.78|343.78|345.96|343.96|345.78|343.78|0
1643699860000|2022-02-01 07:17:40|345.69|343.69|345.69|343.69|345.69|343.69|345.69|343.69|0
1643699870000|2022-02-01 07:17:50|345.51|343.51|345.33|343.33|345.51|343.51|345.33|343.33|0
1643699880000|2022-02-01 07:18:00|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|0
1643699890000|2022-02-01 07:18:10|345.15|343.15|345.24|343.24|345.24|343.24|345.15|343.15|0
1643699900000|2022-02-01 07:18:20|345.33|343.33|345.33|343.33|345.33|343.33|345.33|343.33|0
1643699910000|2022-02-01 07:18:30|345.78|343.78|345.69|343.69|345.78|343.78|345.69|343.69|0
1643699920000|2022-02-01 07:18:40|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|0
1643699930000|2022-02-01 07:18:50|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|0
1643699940000|2022-02-01 07:19:00|345.96|343.96|345.96|343.96|345.96|343.96|345.78|343.78|0
1643699950000|2022-02-01 07:19:10|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|0
1643699960000|2022-02-01 07:19:20|346.31|344.31|346.41|344.41|346.41|344.41|346.31|344.31|0
1643699970000|2022-02-01 07:19:30|346.23|344.23|346.23|344.23|346.23|344.23|346.23|344.23|0
1643699980000|2022-02-01 07:19:40|346.41|344.41|346.13|344.13|346.41|344.41|346.05|344.05|0
1643699990000|2022-02-01 07:19:50|346.05|344.05|346.23|344.23|346.23|344.23|345.96|343.96|0
1643700000000|2022-02-01 07:20:00|346.05|344.05|345.95|343.95|346.05|344.05|345.95|343.95|0
1643700010000|2022-02-01 07:20:10|345.87|343.87|345.69|343.69|345.87|343.87|345.69|343.69|0
1643700020000|2022-02-01 07:20:20|345.87|343.87|346.41|344.41|346.41|344.41|345.87|343.87|0
1643700030000|2022-02-01 07:20:30|346.59|344.59|346.67|344.67|346.67|344.67|346.49|344.49|0
1643700040000|2022-02-01 07:20:40|346.59|344.59|346.23|344.23|346.59|344.59|346.23|344.23|0
1643700050000|2022-02-01 07:20:50|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1643700060000|2022-02-01 07:21:00|346.23|344.23|346.41|344.41|346.41|344.41|346.23|344.23|0
1643700080000|2022-02-01 07:21:20|346.49|344.49|346.41|344.41|346.49|344.49|346.41|344.41|0
1643700090000|2022-02-01 07:21:30|346.31|344.31|346.23|344.23|346.31|344.31|346.23|344.23|0
1643700100000|2022-02-01 07:21:40|346.13|344.13|346.23|344.23|346.23|344.23|346.13|344.13|0
1643700110000|2022-02-01 07:21:50|346.13|344.13|346.05|344.05|346.13|344.13|346.05|344.05|0
1643700120000|2022-02-01 07:22:00|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|0
1643700130000|2022-02-01 07:22:10|345.77|343.77|345.69|343.69|345.77|343.77|345.69|343.69|0
1643700140000|2022-02-01 07:22:20|345.87|343.87|345.87|343.87|346.05|344.05|345.87|343.87|0
1643700150000|2022-02-01 07:22:30|345.51|343.51|345.51|343.51|345.69|343.69|345.33|343.33|0
1643700160000|2022-02-01 07:22:40|345.41|343.41|345.69|343.69|345.69|343.69|345.41|343.41|0
1643700170000|2022-02-01 07:22:50|345.59|343.59|345.51|343.51|345.59|343.59|345.33|343.33|0
1643700180000|2022-02-01 07:23:00|345.33|343.33|345.51|343.51|345.51|343.51|345.33|343.33|0
1643700190000|2022-02-01 07:23:10|345.69|343.69|345.69|343.69|345.69|343.69|345.51|343.51|0
1643700200000|2022-02-01 07:23:20|345.87|343.87|345.59|343.59|345.87|343.87|345.59|343.59|0
1643700210000|2022-02-01 07:23:30|345.51|343.51|345.15|343.15|345.51|343.51|345.15|343.15|0
1643700220000|2022-02-01 07:23:40|345.06|343.06|345.33|343.33|345.33|343.33|344.97|342.97|0
1643700230000|2022-02-01 07:23:50|345.69|343.69|345.69|343.69|345.69|343.69|345.59|343.59|0
1643700240000|2022-02-01 07:24:00|345.59|343.59|345.69|343.69|345.69|343.69|345.59|343.59|0
1643700250000|2022-02-01 07:24:10|345.59|343.59|345.59|343.59|345.69|343.69|345.59|343.59|0
1643700260000|2022-02-01 07:24:20|345.69|343.69|345.69|343.69|345.69|343.69|345.51|343.51|0
1643700270000|2022-02-01 07:24:30|345.51|343.51|345.87|343.87|345.87|343.87|345.51|343.51|0
1643700280000|2022-02-01 07:24:40|346.04|344.04|346.13|344.13|346.13|344.13|346.04|344.04|0
1643700290000|2022-02-01 07:24:50|346.22|344.22|346.49|344.49|346.49|344.49|346.22|344.22|0
1643700300000|2022-02-01 07:25:00|346.22|344.22|346.4|344.4|346.4|344.4|346.22|344.22|0
1643700310000|2022-02-01 07:25:10|346.13|344.13|346.4|344.4|346.4|344.4|346.04|344.04|0
1643700320000|2022-02-01 07:25:20|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1643700330000|2022-02-01 07:25:30|346.22|344.22|346.04|344.04|346.22|344.22|346.04|344.04|0
1643700340000|2022-02-01 07:25:40|345.86|343.86|346.04|344.04|346.04|344.04|345.86|343.86|0
1643700350000|2022-02-01 07:25:50|346.22|344.22|346.13|344.13|346.22|344.22|346.13|344.13|0
1643700360000|2022-02-01 07:26:00|346.04|344.04|346.4|344.4|346.4|344.4|346.04|344.04|0
1643700370000|2022-02-01 07:26:10|346.58|344.58|347.03|345.03|347.03|345.03|346.58|344.58|0
1643700380000|2022-02-01 07:26:20|346.76|344.76|346.04|344.04|346.76|344.76|346.04|344.04|0
1643700390000|2022-02-01 07:26:30|346.22|344.22|346.04|344.04|346.22|344.22|346.04|344.04|0
1643700400000|2022-02-01 07:26:40|346.22|344.22|346.04|344.04|346.22|344.22|346.04|344.04|0
1643700410000|2022-02-01 07:26:50|345.77|343.77|345.68|343.68|345.77|343.77|345.5|343.5|0
1643700420000|2022-02-01 07:27:00|345.86|343.86|345.68|343.68|345.86|343.86|345.68|343.68|0
1643700440000|2022-02-01 07:27:20|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|0
1643700450000|2022-02-01 07:27:30|346.22|344.22|346.4|344.4|346.58|344.58|346.22|344.22|0
1643700460000|2022-02-01 07:27:40|346.49|344.49|346.4|344.4|346.58|344.58|346.4|344.4|0
1643700470000|2022-02-01 07:27:50|346.58|344.58|346.58|344.58|346.58|344.58|346.4|344.4|0
1643700480000|2022-02-01 07:28:00|346.49|344.49|346.22|344.22|346.49|344.49|346.22|344.22|0
1643700490000|2022-02-01 07:28:10|346.04|344.04|346.13|344.13|346.13|344.13|346.04|344.04|0
1643700500000|2022-02-01 07:28:20|346.04|344.04|346.22|344.22|346.22|344.22|346.04|344.04|0
1643700510000|2022-02-01 07:28:30|346.31|344.31|346.22|344.22|346.4|344.4|346.22|344.22|0
1643700520000|2022-02-01 07:28:40|346.04|344.04|346.04|344.04|346.31|344.31|346.04|344.04|0
1643700530000|2022-02-01 07:28:50|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|0
1643700540000|2022-02-01 07:29:00|345.95|343.95|346.04|344.04|346.04|344.04|345.95|343.95|0
1643700550000|2022-02-01 07:29:10|345.95|343.95|346.13|344.13|346.13|344.13|345.95|343.95|0
1643700560000|2022-02-01 07:29:20|346.04|344.04|345.95|343.95|346.13|344.13|345.86|343.86|0
1643700570000|2022-02-01 07:29:30|345.86|343.86|345.95|343.95|346.04|344.04|345.86|343.86|0
1643700580000|2022-02-01 07:29:40|345.86|343.86|345.86|343.86|345.86|343.86|345.77|343.77|0
1643700590000|2022-02-01 07:29:50|345.95|343.95|345.86|343.86|345.95|343.95|345.77|343.77|0
1643700600000|2022-02-01 07:30:00|345.77|343.77|345.77|343.77|346.22|344.22|345.77|343.77|0
1643700610000|2022-02-01 07:30:10|345.68|343.68|345.68|343.68|345.68|343.68|345.68|343.68|0
1643700620000|2022-02-01 07:30:20|345.41|343.41|345.23|343.23|345.41|343.41|345.05|343.05|0
1643700630000|2022-02-01 07:30:30|345.14|343.14|345.14|343.14|345.14|343.14|344.96|342.96|0
1643700640000|2022-02-01 07:30:40|345.23|343.23|345.32|343.32|345.5|343.5|345.23|343.23|0
1643700650000|2022-02-01 07:30:50|345.23|343.23|345.14|343.14|345.23|343.23|345.05|343.05|0
1643700660000|2022-02-01 07:31:00|344.96|342.96|345.14|343.14|345.23|343.23|344.96|342.96|0
1643700670000|2022-02-01 07:31:10|344.96|342.96|345.05|343.05|345.05|343.05|344.96|342.96|0
1643700680000|2022-02-01 07:31:20|344.96|342.96|345.23|343.23|345.23|343.23|344.96|342.96|0
1643700690000|2022-02-01 07:31:30|345.32|343.32|345.14|343.14|345.32|343.32|345.14|343.14|0
1643700700000|2022-02-01 07:31:40|345.23|343.23|345.05|343.05|345.23|343.23|345.05|343.05|0
1643700710000|2022-02-01 07:31:50|344.96|342.96|345.23|343.23|345.23|343.23|344.96|342.96|0
1643700720000|2022-02-01 07:32:00|345.14|343.14|344.96|342.96|345.14|343.14|344.96|342.96|0
1643700730000|2022-02-01 07:32:10|345.05|343.05|344.96|342.96|345.05|343.05|344.96|342.96|0
1643700740000|2022-02-01 07:32:20|345.05|343.05|345.14|343.14|345.14|343.14|345.05|343.05|0
1643700750000|2022-02-01 07:32:30|345.32|343.32|345.23|343.23|345.32|343.32|345.23|343.23|0
1643700760000|2022-02-01 07:32:40|345.32|343.32|345.14|343.14|345.32|343.32|345.14|343.14|0
1643700770000|2022-02-01 07:32:50|345.32|343.32|345.5|343.5|345.5|343.5|345.32|343.32|0
1643700780000|2022-02-01 07:33:00|345.86|343.86|345.76|343.76|345.86|343.86|345.68|343.68|0
1643700790000|2022-02-01 07:33:10|345.86|343.86|345.86|343.86|346.04|344.04|345.86|343.86|0
1643700800000|2022-02-01 07:33:20|346.12|344.12|345.76|343.76|346.12|344.12|345.76|343.76|0
1643700810000|2022-02-01 07:33:30|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|0
1643700820000|2022-02-01 07:33:40|345.86|343.86|345.86|343.86|346.04|344.04|345.86|343.86|0
1643700840000|2022-02-01 07:34:00|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|0
1643700850000|2022-02-01 07:34:10|346.12|344.12|346.04|344.04|346.12|344.12|346.04|344.04|0
1643700860000|2022-02-01 07:34:20|345.86|343.86|345.68|343.68|345.86|343.86|345.5|343.5|0
1643700870000|2022-02-01 07:34:30|345.76|343.76|345.76|343.76|345.86|343.86|345.76|343.76|0
1643700880000|2022-02-01 07:34:40|345.68|343.68|345.68|343.68|345.76|343.76|345.68|343.68|0
1643700890000|2022-02-01 07:34:50|345.5|343.5|345.32|343.32|345.5|343.5|345.32|343.32|0
1643700900000|2022-02-01 07:35:00|345.5|343.5|345.14|343.14|345.5|343.5|345.14|343.14|0
1643700930000|2022-02-01 07:35:30|345.32|343.32|345.23|343.23|345.32|343.32|345.23|343.23|0
1643700940000|2022-02-01 07:35:40|345.14|343.14|345.32|343.32|345.32|343.32|345.14|343.14|0
1643700950000|2022-02-01 07:35:50|345.14|343.14|345.68|343.68|345.68|343.68|345.14|343.14|0
1643700960000|2022-02-01 07:36:00|345.76|343.76|345.14|343.14|345.76|343.76|345.14|343.14|0
1643700970000|2022-02-01 07:36:10|345.05|343.05|344.96|342.96|345.14|343.14|344.96|342.96|0
1643700990000|2022-02-01 07:36:30|345.14|343.14|344.96|342.96|345.14|343.14|344.96|342.96|0
1643701000000|2022-02-01 07:36:40|345.14|343.14|344.96|342.96|345.14|343.14|344.96|342.96|0
1643701020000|2022-02-01 07:37:00|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|0
1643701030000|2022-02-01 07:37:10|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|0
1643701040000|2022-02-01 07:37:20|344.96|342.96|344.96|342.96|345.04|343.04|344.96|342.96|0
1643701050000|2022-02-01 07:37:30|345.32|343.32|345.32|343.32|345.32|343.32|345.32|343.32|0
1643701060000|2022-02-01 07:37:40|345.5|343.5|345.5|343.5|345.5|343.5|345.5|343.5|0
1643701070000|2022-02-01 07:37:50|345.68|343.68|345.58|343.58|345.68|343.68|345.58|343.58|0
1643701080000|2022-02-01 07:38:00|345.5|343.5|345.5|343.5|345.5|343.5|345.32|343.32|0
1643701090000|2022-02-01 07:38:10|345.4|343.4|345.4|343.4|345.4|343.4|345.4|343.4|0
1643701100000|2022-02-01 07:38:20|345.22|343.22|345.32|343.32|345.32|343.32|345.14|343.14|0
1643701110000|2022-02-01 07:38:30|345.14|343.14|345.5|343.5|345.5|343.5|345.14|343.14|0
1643701120000|2022-02-01 07:38:40|345.32|343.32|345.14|343.14|345.32|343.32|345.14|343.14|0
1643701130000|2022-02-01 07:38:50|345.04|343.04|345.14|343.14|345.14|343.14|345.04|343.04|0
1643701150000|2022-02-01 07:39:10|345.32|343.32|345.14|343.14|345.32|343.32|345.14|343.14|0
1643701160000|2022-02-01 07:39:20|345.32|343.32|345.32|343.32|345.32|343.32|345.22|343.22|0
1643701170000|2022-02-01 07:39:30|345.58|343.58|345.4|343.4|345.58|343.58|345.4|343.4|0
1643701180000|2022-02-01 07:39:40|345.49|343.49|345.32|343.32|345.49|343.49|345.32|343.32|0
1643701190000|2022-02-01 07:39:50|345.67|343.67|345.31|343.31|345.67|343.67|345.31|343.31|0
1643701200000|2022-02-01 07:40:00|345.49|343.49|345.58|343.58|345.67|343.67|345.49|343.49|0
1643701210000|2022-02-01 07:40:10|345.67|343.67|345.67|343.67|345.67|343.67|345.67|343.67|0
1643701220000|2022-02-01 07:40:20|345.58|343.58|345.49|343.49|345.58|343.58|345.49|343.49|0
1643701230000|2022-02-01 07:40:30|345.31|343.31|345.31|343.31|345.49|343.49|345.31|343.31|0
1643701240000|2022-02-01 07:40:40|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1643701250000|2022-02-01 07:40:50|345.13|343.13|345.13|343.13|345.22|343.22|345.13|343.13|0
1643701260000|2022-02-01 07:41:00|345.31|343.31|345.31|343.31|345.31|343.31|345.22|343.22|0
1643701270000|2022-02-01 07:41:10|345.4|343.4|345.49|343.49|345.49|343.49|345.4|343.4|0
1643701280000|2022-02-01 07:41:20|345.4|343.4|345.4|343.4|345.4|343.4|345.4|343.4|0
1643701290000|2022-02-01 07:41:30|345.49|343.49|345.4|343.4|345.58|343.58|345.4|343.4|0
1643701300000|2022-02-01 07:41:40|345.31|343.31|345.13|343.13|345.31|343.31|345.13|343.13|0
1643701310000|2022-02-01 07:41:50|344.96|342.96|345.13|343.13|345.13|343.13|344.96|342.96|0
1643701320000|2022-02-01 07:42:00|345.04|343.04|345.04|343.04|345.13|343.13|345.04|343.04|0
1643701330000|2022-02-01 07:42:10|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|0
1643701350000|2022-02-01 07:42:30|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1643701360000|2022-02-01 07:42:40|344.6|342.6|344.86|342.86|344.86|342.86|344.6|342.6|0
1643701370000|2022-02-01 07:42:50|345.13|343.13|344.78|342.78|345.22|343.22|344.78|342.78|0
1643701380000|2022-02-01 07:43:00|344.95|342.95|344.86|342.86|344.95|342.95|344.86|342.86|0
1643701390000|2022-02-01 07:43:10|344.77|342.77|345.85|343.85|345.85|343.85|344.77|342.77|0
1643701400000|2022-02-01 07:43:20|345.49|343.49|345.49|343.49|345.49|343.49|345.49|343.49|0
1643701410000|2022-02-01 07:43:30|345.67|343.67|345.13|343.13|345.67|343.67|345.13|343.13|0
1643701420000|2022-02-01 07:43:40|345.4|343.4|345.22|343.22|345.4|343.4|345.22|343.22|0
1643701430000|2022-02-01 07:43:50|345.31|343.31|345.13|343.13|345.4|343.4|345.13|343.13|0
1643701440000|2022-02-01 07:44:00|344.95|342.95|344.68|342.68|344.95|342.95|344.68|342.68|0
1643701450000|2022-02-01 07:44:10|344.77|342.77|344.77|342.77|344.77|342.77|344.77|342.77|0
1643701460000|2022-02-01 07:44:20|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|0
1643701470000|2022-02-01 07:44:30|344.77|342.77|344.77|342.77|344.77|342.77|344.77|342.77|0
1643701480000|2022-02-01 07:44:40|344.95|342.95|345.13|343.13|345.13|343.13|344.95|342.95|0
1643701490000|2022-02-01 07:44:50|344.95|342.95|344.77|342.77|344.95|342.95|344.59|342.59|0
1643701500000|2022-02-01 07:45:00|344.95|342.95|344.5|342.5|344.95|342.95|344.5|342.5|0
1643701510000|2022-02-01 07:45:10|344.59|342.59|344.42|342.42|344.77|342.77|344.42|342.42|0
1643701520000|2022-02-01 07:45:20|344.06|342.06|343.52|341.52|344.06|342.06|343.52|341.52|0
1643701530000|2022-02-01 07:45:30|343.43|341.43|343.16|341.16|343.43|341.43|343.16|341.16|0
1643701540000|2022-02-01 07:45:40|343.34|341.34|343.52|341.52|343.52|341.52|343.34|341.34|0
1643701550000|2022-02-01 07:45:50|343.96|341.96|343.7|341.7|344.06|342.06|343.7|341.7|0
1643701560000|2022-02-01 07:46:00|343.88|341.88|344.24|342.24|344.24|342.24|343.88|341.88|0
1643701570000|2022-02-01 07:46:10|344.41|342.41|344.95|342.95|344.95|342.95|344.41|342.41|0
1643701580000|2022-02-01 07:46:20|344.86|342.86|345.13|343.13|345.13|343.13|344.86|342.86|0
1643701590000|2022-02-01 07:46:30|345.22|343.22|345.31|343.31|345.31|343.31|345.22|343.22|0
1643701600000|2022-02-01 07:46:40|344.95|342.95|345.13|343.13|345.22|343.22|344.95|342.95|0
1643701610000|2022-02-01 07:46:50|345.22|343.22|344.95|342.95|345.22|343.22|344.95|342.95|0
1643701630000|2022-02-01 07:47:10|344.77|342.77|345.13|343.13|345.13|343.13|344.77|342.77|0
1643701640000|2022-02-01 07:47:20|345.31|343.31|345.31|343.31|345.31|343.31|345.31|343.31|0
1643701650000|2022-02-01 07:47:30|345.49|343.49|345.85|343.85|345.85|343.85|345.49|343.49|0
1643701660000|2022-02-01 07:47:40|346.03|344.03|346.03|344.03|346.03|344.03|345.85|343.85|0
1643701670000|2022-02-01 07:47:50|345.85|343.85|344.95|342.95|345.85|343.85|344.95|342.95|0
1643701680000|2022-02-01 07:48:00|345.13|343.13|344.95|342.95|345.13|343.13|344.77|342.77|0
1643701690000|2022-02-01 07:48:10|345.13|343.13|345.21|343.21|345.31|343.31|345.13|343.13|0
1643701700000|2022-02-01 07:48:20|345.39|343.39|345.49|343.49|345.49|343.49|345.31|343.31|0
1643701710000|2022-02-01 07:48:30|345.31|343.31|345.67|343.67|345.67|343.67|345.31|343.31|0
1643701720000|2022-02-01 07:48:40|345.93|343.93|346.56|344.56|346.56|344.56|345.93|343.93|0
1643701730000|2022-02-01 07:48:50|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|0
1643701740000|2022-02-01 07:49:00|346.38|344.38|346.47|344.47|346.47|344.47|346.38|344.38|0
1643701750000|2022-02-01 07:49:10|346.56|344.56|346.65|344.65|346.65|344.65|346.38|344.38|0
1643701760000|2022-02-01 07:49:20|346.56|344.56|346.2|344.2|346.56|344.56|346.02|344.02|0
1643701770000|2022-02-01 07:49:30|346.11|344.11|346.02|344.02|346.2|344.2|346.02|344.02|0
1643701780000|2022-02-01 07:49:40|345.93|343.93|345.84|343.84|346.02|344.02|345.84|343.84|0
1643701790000|2022-02-01 07:49:50|345.93|343.93|345.84|343.84|346.02|344.02|345.84|343.84|0
1643701800000|2022-02-01 07:50:00|346.02|344.02|345.84|343.84|346.02|344.02|345.84|343.84|0
1643701810000|2022-02-01 07:50:10|345.93|343.93|345.84|343.84|345.93|343.93|345.84|343.84|0
1643701820000|2022-02-01 07:50:20|345.66|343.66|345.57|343.57|345.75|343.75|345.57|343.57|0
1643701830000|2022-02-01 07:50:30|345.66|343.66|345.84|343.84|345.84|343.84|345.66|343.66|0
1643701840000|2022-02-01 07:50:40|345.66|343.66|345.66|343.66|345.66|343.66|345.66|343.66|0
1643701850000|2022-02-01 07:50:50|345.49|343.49|345.49|343.49|345.57|343.57|345.49|343.49|0
1643701860000|2022-02-01 07:51:00|345.39|343.39|345.31|343.31|345.39|343.39|345.31|343.31|0
1643701870000|2022-02-01 07:51:10|345.13|343.13|345.03|343.03|345.13|343.13|345.03|343.03|0
1643701880000|2022-02-01 07:51:20|345.21|343.21|344.77|342.77|345.31|343.31|344.77|342.77|0
1643701890000|2022-02-01 07:51:30|344.85|342.85|344.77|342.77|344.85|342.85|344.77|342.77|0
1643701900000|2022-02-01 07:51:40|344.67|342.67|344.5|342.5|344.67|342.67|344.41|342.41|0
1643701910000|2022-02-01 07:51:50|344.23|342.23|344.23|342.23|344.23|342.23|344.05|342.05|0
1643701920000|2022-02-01 07:52:00|344.05|342.05|343.69|341.69|344.05|342.05|343.69|341.69|0
1643701930000|2022-02-01 07:52:10|343.34|341.34|343.06|341.06|343.34|341.34|342.89|340.89|0
1643701940000|2022-02-01 07:52:20|342.8|340.8|342.71|340.71|342.98|340.98|342.71|340.71|0
1643701950000|2022-02-01 07:52:30|342.62|340.62|342.8|340.8|342.8|340.8|342.62|340.62|0
1643701960000|2022-02-01 07:52:40|342.71|340.71|342.8|340.8|342.8|340.8|342.71|340.71|0
1643701970000|2022-02-01 07:52:50|342.62|340.62|342.8|340.8|342.8|340.8|342.62|340.62|0
1643701980000|2022-02-01 07:53:00|342.71|340.71|342.89|340.89|342.89|340.89|342.62|340.62|0
1643701990000|2022-02-01 07:53:10|342.8|340.8|342.62|340.62|342.98|340.98|342.62|340.62|0
1643702000000|2022-02-01 07:53:20|342.71|340.71|342.44|340.44|342.71|340.71|342.44|340.44|0
1643702010000|2022-02-01 07:53:30|342.35|340.35|341.99|339.99|342.35|340.35|341.99|339.99|0
1643702020000|2022-02-01 07:53:40|341.81|339.81|341.73|339.73|341.99|339.99|341.73|339.73|0
1643702030000|2022-02-01 07:53:50|341.55|339.55|341.37|339.37|341.55|339.55|341.37|339.37|0
1643702040000|2022-02-01 07:54:00|341.55|339.55|341.28|339.28|341.55|339.55|341.28|339.28|0
1643702050000|2022-02-01 07:54:10|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|0
1643702060000|2022-02-01 07:54:20|341.19|339.19|341.28|339.28|341.28|339.28|341.1|339.1|0
1643702070000|2022-02-01 07:54:30|341.19|339.19|341.19|339.19|341.37|339.37|341.19|339.19|0
1643702080000|2022-02-01 07:54:40|341.1|339.1|341.28|339.28|341.28|339.28|341.1|339.1|0
1643702090000|2022-02-01 07:54:50|341.37|339.37|341.63|339.63|341.63|339.63|341.37|339.37|0
1643702100000|2022-02-01 07:55:00|341.81|339.81|341.91|339.91|341.91|339.91|341.73|339.73|0
1643702110000|2022-02-01 07:55:10|341.73|339.73|341.81|339.81|341.81|339.81|341.73|339.73|0
1643702120000|2022-02-01 07:55:20|341.91|339.91|342.08|340.08|342.08|340.08|341.91|339.91|0
1643702130000|2022-02-01 07:55:30|341.81|339.81|342.08|340.08|342.26|340.26|341.81|339.81|0
1643702140000|2022-02-01 07:55:40|341.91|339.91|341.9|339.9|341.91|339.91|341.73|339.73|0
1643702150000|2022-02-01 07:55:50|341.73|339.73|341.63|339.63|341.73|339.73|341.63|339.63|0
1643702160000|2022-02-01 07:56:00|341.55|339.55|341.99|339.99|342.17|340.17|341.55|339.55|0
1643702170000|2022-02-01 07:56:10|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1643702180000|2022-02-01 07:56:20|341.81|339.81|341.73|339.73|341.81|339.81|341.73|339.73|0
1643702190000|2022-02-01 07:56:30|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1643702200000|2022-02-01 07:56:40|342.08|340.08|342.17|340.17|342.26|340.26|342.08|340.08|0
1643702210000|2022-02-01 07:56:50|342.26|340.26|342.08|340.08|342.26|340.26|342.08|340.08|0
1643702220000|2022-02-01 07:57:00|341.99|339.99|342.17|340.17|342.17|340.17|341.99|339.99|0
1643702230000|2022-02-01 07:57:10|342.26|340.26|342.17|340.17|342.26|340.26|342.08|340.08|0
1643702240000|2022-02-01 07:57:20|342.08|340.08|342.26|340.26|342.26|340.26|342.08|340.08|0
1643702250000|2022-02-01 07:57:30|342.17|340.17|342.17|340.17|342.17|340.17|341.9|339.9|0
1643702260000|2022-02-01 07:57:40|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1643702270000|2022-02-01 07:57:50|342.17|340.17|342.26|340.26|342.26|340.26|342.08|340.08|0
1643702290000|2022-02-01 07:58:10|342.35|340.35|342.97|340.97|342.97|340.97|342.35|340.35|0
1643702300000|2022-02-01 07:58:20|342.62|340.62|342.44|340.44|342.62|340.62|342.44|340.44|0
1643702310000|2022-02-01 07:58:30|342.26|340.26|342.26|340.26|342.26|340.26|342.17|340.17|0
1643702320000|2022-02-01 07:58:40|342.35|340.35|342.44|340.44|342.44|340.44|342.35|340.35|0
1643702330000|2022-02-01 07:58:50|342.34|340.34|342.34|340.34|342.34|340.34|342.26|340.26|0
1643702340000|2022-02-01 07:59:00|342.44|340.44|342.34|340.34|342.44|340.44|342.34|340.34|0
1643702350000|2022-02-01 07:59:10|342.08|340.08|341.72|339.72|342.08|340.08|341.72|339.72|0
1643702360000|2022-02-01 07:59:20|341.99|339.99|341.9|339.9|341.99|339.99|341.81|339.81|0
1643702370000|2022-02-01 07:59:30|342.08|340.08|342.26|340.26|342.26|340.26|342.08|340.08|0
1643702380000|2022-02-01 07:59:40|342.44|340.44|342.34|340.34|342.44|340.44|342.26|340.26|0
1643702390000|2022-02-01 07:59:50|342.44|340.44|342.79|340.79|342.79|340.79|342.34|340.34|0
1643702400000|2022-02-01 08:00:00|342.26|340.26|342.62|340.62|342.97|340.97|342.26|340.26|0
1643702410000|2022-02-01 08:00:10|342.08|340.08|343.42|341.42|343.42|341.42|342.08|340.08|0
1643702420000|2022-02-01 08:00:20|343.33|341.33|343.33|341.33|343.42|341.42|343.24|341.24|0
1643702430000|2022-02-01 08:00:30|343.69|341.69|343.15|341.15|343.87|341.87|343.15|341.15|0
1643702440000|2022-02-01 08:00:40|343.06|341.06|343.33|341.33|343.42|341.42|342.79|340.79|0
1643702450000|2022-02-01 08:00:50|342.79|340.79|342.61|340.61|343.06|341.06|342.61|340.61|0
1643702460000|2022-02-01 08:01:00|341.63|339.63|340.92|338.92|341.63|339.63|340.74|338.74|0
1643702470000|2022-02-01 08:01:10|341.01|339.01|340.92|338.92|341.01|339.01|340.65|338.65|0
1643702480000|2022-02-01 08:01:20|341.45|339.45|341.9|339.9|341.9|339.9|341.19|339.19|0
1643702490000|2022-02-01 08:01:30|341.72|339.72|342.26|340.26|342.26|340.26|341.72|339.72|0
1643702500000|2022-02-01 08:01:40|342.61|340.61|343.15|341.15|343.15|341.15|342.61|340.61|0
1643702510000|2022-02-01 08:01:50|343.33|341.33|343.59|341.59|343.69|341.69|343.33|341.33|0
1643702520000|2022-02-01 08:02:00|343.69|341.69|344.22|342.22|344.58|342.58|343.69|341.69|0
1643702530000|2022-02-01 08:02:10|344.4|342.4|344.58|342.58|344.67|342.67|344.4|342.4|0
1643702540000|2022-02-01 08:02:20|345.12|343.12|345.02|343.02|345.2|343.2|345.02|343.02|0
1643702550000|2022-02-01 08:02:30|345.12|343.12|345.12|343.12|345.12|343.12|344.22|342.22|0
1643702560000|2022-02-01 08:02:40|345.2|343.2|344.94|342.94|345.2|343.2|344.94|342.94|0
1643702570000|2022-02-01 08:02:50|345.12|343.12|344.84|342.84|345.12|343.12|344.22|342.22|0
1643702580000|2022-02-01 08:03:00|344.4|342.4|344.84|342.84|344.84|342.84|344.4|342.4|0
1643702590000|2022-02-01 08:03:10|344.58|342.58|345.12|343.12|345.12|343.12|344.58|342.58|0
1643702600000|2022-02-01 08:03:20|345.02|343.02|344.84|342.84|345.02|343.02|344.84|342.84|0
1643702610000|2022-02-01 08:03:30|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|0
1643702620000|2022-02-01 08:03:40|345.12|343.12|345.3|343.3|345.3|343.3|345.12|343.12|0
1643702630000|2022-02-01 08:03:50|345.47|343.47|345.47|343.47|345.65|343.65|345.47|343.47|0
1643702640000|2022-02-01 08:04:00|345.56|343.56|345.3|343.3|345.65|343.65|345.3|343.3|0
1643702660000|2022-02-01 08:04:20|345.12|343.12|344.49|342.49|345.12|343.12|344.49|342.49|0
1643702670000|2022-02-01 08:04:30|344.76|342.76|344.66|342.66|344.76|342.76|344.66|342.66|0
1643702680000|2022-02-01 08:04:40|344.76|342.76|344.66|342.66|344.94|342.94|344.49|342.49|0
1643702690000|2022-02-01 08:04:50|344.94|342.94|345.47|343.47|345.47|343.47|344.94|342.94|0
1643702700000|2022-02-01 08:05:00|345.45|343.85|344.74|343.14|345.45|343.85|344.74|343.14|0
1643702710000|2022-02-01 08:05:10|344.46|342.86|344.82|343.22|344.82|343.22|344.46|342.86|0
1643702720000|2022-02-01 08:05:20|345.27|343.67|345.36|343.76|345.36|343.76|345.09|343.49|0
1643702730000|2022-02-01 08:05:30|345.45|343.85|345.99|344.39|345.99|344.39|345.45|343.85|0
1643702740000|2022-02-01 08:05:40|346.17|344.57|346.35|344.75|346.35|344.75|346.17|344.57|0
1643702750000|2022-02-01 08:05:50|346.08|344.48|346.35|344.75|346.35|344.75|345.99|344.39|0
1643702760000|2022-02-01 08:06:00|346.08|344.48|346.08|344.48|346.08|344.48|345.9|344.3|0
1643702770000|2022-02-01 08:06:10|345.99|344.39|346.17|344.57|346.17|344.57|345.9|344.3|0
1643702780000|2022-02-01 08:06:20|345.81|344.21|346.17|344.57|346.17|344.57|345.81|344.21|0
1643702790000|2022-02-01 08:06:30|346.08|344.48|345.99|344.39|346.08|344.48|345.99|344.39|0
1643702800000|2022-02-01 08:06:40|346.17|344.57|346.17|344.57|346.17|344.57|346.08|344.48|0
1643702810000|2022-02-01 08:06:50|345.99|344.39|345.72|344.12|346.17|344.57|345.72|344.12|0
1643702820000|2022-02-01 08:07:00|345.54|343.94|345.54|343.94|345.81|344.21|345.45|343.85|0
1643702830000|2022-02-01 08:07:10|345.45|343.85|345.45|343.85|345.81|344.21|345.45|343.85|0
1643702840000|2022-02-01 08:07:20|345.36|343.76|345.45|343.85|345.45|343.85|345.36|343.76|0
1643702850000|2022-02-01 08:07:30|345.54|343.94|345.27|343.67|345.54|343.94|345.27|343.67|0
1643702860000|2022-02-01 08:07:40|345.09|343.49|345.18|343.58|345.45|343.85|345.09|343.49|0
1643702870000|2022-02-01 08:07:50|345.63|344.03|345.54|343.94|345.63|344.03|345.45|343.85|0
1643702880000|2022-02-01 08:08:00|345.81|344.21|346.35|344.75|346.35|344.75|345.81|344.21|0
1643702890000|2022-02-01 08:08:10|346.17|344.57|345.99|344.39|346.17|344.57|345.99|344.39|0
1643702900000|2022-02-01 08:08:20|346.07|344.47|346.35|344.75|346.35|344.75|346.07|344.47|0
1643702910000|2022-02-01 08:08:30|347.42|345.82|347.42|345.82|347.42|345.82|347.42|345.82|0
1643702920000|2022-02-01 08:08:40|347.96|346.36|349.4|347.8|349.58|347.98|347.96|346.36|0
1643702930000|2022-02-01 08:08:50|349.58|347.98|348.68|347.08|349.58|347.98|348.68|347.08|0
1643702940000|2022-02-01 08:09:00|348.95|347.35|349.22|347.62|349.31|347.71|348.95|347.35|0
1643702950000|2022-02-01 08:09:10|349.4|347.8|349.4|347.8|349.49|347.89|349.22|347.62|0
1643702960000|2022-02-01 08:09:20|349.49|347.89|349.76|348.16|349.76|348.16|349.49|347.89|0
1643702970000|2022-02-01 08:09:30|349.94|348.34|350.12|348.52|350.12|348.52|349.94|348.34|0
1643702980000|2022-02-01 08:09:40|350.31|348.71|350.31|348.71|350.31|348.71|350.31|348.71|0
1643702990000|2022-02-01 08:09:50|350.03|348.43|350.21|348.61|350.31|348.71|350.03|348.43|0
1643703000000|2022-02-01 08:10:00|350.31|348.71|350.49|348.89|350.49|348.89|350.21|348.61|0
1643703010000|2022-02-01 08:10:10|351.03|349.43|351.03|349.43|351.11|349.51|351.03|349.43|0
1643703020000|2022-02-01 08:10:20|351.21|349.61|351.57|349.97|351.57|349.97|351.21|349.61|0
1643703030000|2022-02-01 08:10:30|351.66|350.06|352.11|350.51|352.11|350.51|351.66|350.06|0
1643703040000|2022-02-01 08:10:40|352.29|350.69|352.29|350.69|352.47|350.87|352.29|350.69|0
1643703050000|2022-02-01 08:10:50|352.11|350.51|352.11|350.51|352.11|350.51|352.11|350.51|0
1643703060000|2022-02-01 08:11:00|352.02|350.42|351.93|350.33|352.2|350.6|351.84|350.24|0
1643703070000|2022-02-01 08:11:10|352.02|350.42|351.93|350.33|352.11|350.51|351.93|350.33|0
1643703080000|2022-02-01 08:11:20|352.2|350.6|351.93|350.33|352.29|350.69|351.93|350.33|0
1643703090000|2022-02-01 08:11:30|351.75|350.15|352.02|350.42|352.02|350.42|351.75|350.15|0
1643703100000|2022-02-01 08:11:40|351.93|350.33|352.11|350.51|352.11|350.51|351.93|350.33|0
1643703110000|2022-02-01 08:11:50|352.02|350.42|352.29|350.69|352.29|350.69|351.75|350.15|0
1643703120000|2022-02-01 08:12:00|351.93|350.33|351.47|349.87|351.93|350.33|351.47|349.87|0
1643703130000|2022-02-01 08:12:10|351.57|349.97|351.65|350.05|351.75|350.15|351.57|349.97|0
1643703140000|2022-02-01 08:12:20|351.57|349.97|351.83|350.23|351.93|350.33|351.57|349.97|0
1643703150000|2022-02-01 08:12:30|351.93|350.33|352.02|350.42|352.11|350.51|351.93|350.33|0
1643703160000|2022-02-01 08:12:40|351.93|350.33|351.83|350.23|351.93|350.33|351.65|350.05|0
1643703170000|2022-02-01 08:12:50|352.66|351.06|352.84|351.24|352.84|351.24|352.66|351.06|0
1643703180000|2022-02-01 08:13:00|352.74|351.14|352.74|351.14|352.92|351.32|352.74|351.14|0
1643703190000|2022-02-01 08:13:10|352.66|351.06|353.02|351.42|353.2|351.6|352.66|351.06|0
1643703200000|2022-02-01 08:13:20|352.92|351.32|353.02|351.42|353.02|351.42|352.92|351.32|0
1643703210000|2022-02-01 08:13:30|351.67|350.07|351.13|349.53|351.67|350.07|351.13|349.53|0
1643703220000|2022-02-01 08:13:40|351.04|349.44|350.67|349.07|351.04|349.44|350.67|349.07|0
1643703230000|2022-02-01 08:13:50|350.77|349.17|350.86|349.26|350.95|349.35|350.77|349.17|0
1643703240000|2022-02-01 08:14:00|350.77|349.17|350.67|349.07|350.77|349.17|350.67|349.07|0
1643703250000|2022-02-01 08:14:10|350.59|348.99|350.95|349.35|350.95|349.35|350.59|348.99|0
1643703260000|2022-02-01 08:14:20|351.49|349.89|351.49|349.89|351.49|349.89|351.4|349.8|0
1643703270000|2022-02-01 08:14:30|351.67|350.07|351.67|350.07|351.85|350.25|351.67|350.07|0
1643703280000|2022-02-01 08:14:40|351.85|350.25|351.49|349.89|351.85|350.25|351.49|349.89|0
1643703290000|2022-02-01 08:14:50|351.58|349.98|351.22|349.62|351.58|349.98|351.13|349.53|0
1643703300000|2022-02-01 08:15:00|351.31|349.71|351.49|349.89|351.67|350.07|351.31|349.71|0
1643703310000|2022-02-01 08:15:10|351.76|350.16|351.94|350.34|351.94|350.34|351.76|350.16|0
1643703320000|2022-02-01 08:15:20|350.95|349.35|351.03|349.43|351.22|349.62|350.95|349.35|0
1643703330000|2022-02-01 08:15:30|350.95|349.35|350.77|349.17|350.95|349.35|350.77|349.17|0
1643703340000|2022-02-01 08:15:40|350.67|349.07|350.41|348.81|350.67|349.07|350.31|348.71|0
1643703350000|2022-02-01 08:15:50|350.49|348.89|349.86|348.26|350.49|348.89|349.86|348.26|0
1643703360000|2022-02-01 08:16:00|349.95|348.35|350.04|348.44|350.04|348.44|349.95|348.35|0
1643703370000|2022-02-01 08:16:10|349.86|348.26|350.31|348.71|350.41|348.81|349.86|348.26|0
1643703380000|2022-02-01 08:16:20|350.22|348.62|350.22|348.62|350.22|348.62|350.13|348.53|0
1643703390000|2022-02-01 08:16:30|350.13|348.53|348.96|347.36|350.13|348.53|348.96|347.36|0
1643703400000|2022-02-01 08:16:40|349.23|347.63|348.6|347|349.23|347.63|348.6|347|0
1643703410000|2022-02-01 08:16:50|348.69|347.09|348.87|347.27|348.87|347.27|348.69|347.09|0
1643703420000|2022-02-01 08:17:00|348.78|347.18|349.32|347.72|349.32|347.72|348.78|347.18|0
1643703430000|2022-02-01 08:17:10|348.78|347.18|348.6|347|348.78|347.18|348.6|347|0
1643703440000|2022-02-01 08:17:20|348.78|347.18|348.96|347.36|348.96|347.36|348.78|347.18|0
1643703450000|2022-02-01 08:17:30|348.78|347.18|348.69|347.09|348.87|347.27|348.69|347.09|0
1643703460000|2022-02-01 08:17:40|348.78|347.18|348.33|346.73|348.78|347.18|348.24|346.64|0
1643703470000|2022-02-01 08:17:50|348.42|346.82|348.42|346.82|348.42|346.82|348.33|346.73|0
1643703480000|2022-02-01 08:18:00|348.15|346.55|348.06|346.46|348.24|346.64|348.06|346.46|0
1643703490000|2022-02-01 08:18:10|348.33|346.73|348.6|347|348.6|347|348.33|346.73|0
1643703500000|2022-02-01 08:18:20|348.42|346.82|348.42|346.82|348.42|346.82|348.42|346.82|0
1643703510000|2022-02-01 08:18:30|348.51|346.91|348.51|346.91|348.51|346.91|348.51|346.91|0
1643703520000|2022-02-01 08:18:40|348.6|347|348.42|346.82|348.6|347|348.42|346.82|0
1643703530000|2022-02-01 08:18:50|347.81|346.21|348.49|346.89|348.49|346.89|347.81|346.21|0
1643703540000|2022-02-01 08:19:00|348.39|346.79|347.85|346.25|348.49|346.89|347.85|346.25|0
1643703550000|2022-02-01 08:19:10|347.77|346.17|348.13|346.53|348.13|346.53|347.77|346.17|0
1643703560000|2022-02-01 08:19:20|348.57|346.97|349.03|347.43|349.03|347.43|348.57|346.97|0
1643703570000|2022-02-01 08:19:30|348.85|347.25|349.39|347.79|349.39|347.79|348.85|347.25|0
1643703580000|2022-02-01 08:19:40|349.21|347.61|349.39|347.79|349.39|347.79|349.21|347.61|0
1643703590000|2022-02-01 08:19:50|349.57|347.97|349.57|347.97|349.57|347.97|349.57|347.97|0
1643703600000|2022-02-01 08:20:00|349.39|347.79|350.01|348.41|350.01|348.41|349.39|347.79|0
1643703610000|2022-02-01 08:20:10|350.29|348.69|350.19|348.59|350.47|348.87|350.19|348.59|0
1643703620000|2022-02-01 08:20:20|350.47|348.87|350.83|349.23|350.83|349.23|350.38|348.78|0
1643703630000|2022-02-01 08:20:30|350.56|348.96|350.47|348.87|350.83|349.23|350.47|348.87|0
1643703640000|2022-02-01 08:20:40|350.74|349.14|350.74|349.14|350.74|349.14|350.65|349.05|0
1643703650000|2022-02-01 08:20:50|350.65|349.05|350.92|349.32|351.19|349.59|350.65|349.05|0
1643703660000|2022-02-01 08:21:00|351.1|349.5|351.55|349.95|351.55|349.95|351.1|349.5|0
1643703670000|2022-02-01 08:21:10|351.64|350.04|351.91|350.31|351.91|350.31|351.55|349.95|0
1643703680000|2022-02-01 08:21:20|352.1|350.5|351.28|349.68|352.1|350.5|351.28|349.68|0
1643703690000|2022-02-01 08:21:30|351.37|349.77|351.37|349.77|351.37|349.77|351.1|349.5|0
1643703700000|2022-02-01 08:21:40|350.83|349.23|350.92|349.32|350.92|349.32|350.83|349.23|0
1643703710000|2022-02-01 08:21:50|350.83|349.23|351.01|349.41|351.01|349.41|350.83|349.23|0
1643703720000|2022-02-01 08:22:00|350.83|349.23|350.47|348.87|350.83|349.23|350.47|348.87|0
1643703730000|2022-02-01 08:22:10|350.37|348.77|350.74|349.14|350.74|349.14|350.37|348.77|0
1643703740000|2022-02-01 08:22:20|350.83|349.23|351.37|349.77|351.37|349.77|350.83|349.23|0
1643703750000|2022-02-01 08:22:30|351.19|349.59|351.91|350.31|351.91|350.31|351.19|349.59|0
1643703760000|2022-02-01 08:22:40|351.82|350.22|351.73|350.13|351.82|350.22|351.73|350.13|0
1643703770000|2022-02-01 08:22:50|351.46|349.86|351.73|350.13|351.91|350.31|351.46|349.86|0
1643703780000|2022-02-01 08:23:00|351.55|349.95|351.91|350.31|351.91|350.31|351.55|349.95|0
1643703790000|2022-02-01 08:23:10|352.46|350.86|352.09|350.49|352.46|350.86|352.09|350.49|0
1643703800000|2022-02-01 08:23:20|352.27|350.67|350.73|349.13|352.27|350.67|350.73|349.13|0
1643703810000|2022-02-01 08:23:30|351.01|349.41|351.19|349.59|351.19|349.59|351.01|349.41|0
1643703820000|2022-02-01 08:23:40|351.37|349.77|351.55|349.95|351.55|349.95|351.28|349.68|0
1643703830000|2022-02-01 08:23:50|351.37|349.77|351.55|349.95|351.55|349.95|351.28|349.68|0
1643703840000|2022-02-01 08:24:00|351.73|350.13|351.73|350.13|351.73|350.13|351.55|349.95|0
1643703850000|2022-02-01 08:24:10|351.91|350.31|351.91|350.31|351.91|350.31|351.73|350.13|0
1643703860000|2022-02-01 08:24:20|351.82|350.22|351.55|349.95|351.82|350.22|351.55|349.95|0
1643703870000|2022-02-01 08:24:30|351.73|350.13|351.64|350.04|351.73|350.13|351.64|350.04|0
1643703880000|2022-02-01 08:24:40|351.55|349.95|350.47|348.87|351.55|349.95|350.47|348.87|0
1643703890000|2022-02-01 08:24:50|350.1|348.5|350.29|348.69|350.29|348.69|350.1|348.5|0
1643703900000|2022-02-01 08:25:00|350.28|348.68|350.28|348.68|350.28|348.68|350.28|348.68|0
1643703910000|2022-02-01 08:25:10|350.47|348.87|350.55|348.95|350.55|348.95|350.47|348.87|0
1643703920000|2022-02-01 08:25:20|350.47|348.87|351.09|349.49|351.09|349.49|350.47|348.87|0
1643703930000|2022-02-01 08:25:30|351.27|349.67|351.37|349.77|351.37|349.77|351.27|349.67|0
1643703940000|2022-02-01 08:25:40|351.19|349.59|351.01|349.41|351.19|349.59|351.01|349.41|0
1643703950000|2022-02-01 08:25:50|351.09|349.49|351.09|349.49|351.27|349.67|351.09|349.49|0
1643703960000|2022-02-01 08:26:00|351.19|349.59|350.37|348.77|351.19|349.59|350.37|348.77|0
1643703970000|2022-02-01 08:26:10|350.28|348.68|350.55|348.95|350.55|348.95|350.28|348.68|0
1643703980000|2022-02-01 08:26:20|350.37|348.77|350.46|348.86|350.55|348.95|350.37|348.77|0
1643703990000|2022-02-01 08:26:30|350.55|348.95|350.55|348.95|350.55|348.95|350.55|348.95|0
1643704000000|2022-02-01 08:26:40|350.46|348.86|350.55|348.95|350.55|348.95|350.46|348.86|0
1643704010000|2022-02-01 08:26:50|350.64|349.04|350.46|348.86|350.83|349.23|350.46|348.86|0
1643704020000|2022-02-01 08:27:00|349.74|348.14|348.66|347.06|349.74|348.14|348.66|347.06|0
1643704030000|2022-02-01 08:27:10|348.84|347.24|348.84|347.24|348.84|347.24|348.84|347.24|0
1643704040000|2022-02-01 08:27:20|348.75|347.15|348.93|347.33|348.93|347.33|348.75|347.15|0
1643704050000|2022-02-01 08:27:30|348.84|347.24|348.84|347.24|349.11|347.51|348.84|347.24|0
1643704060000|2022-02-01 08:27:40|348.66|347.06|348.12|346.52|348.66|347.06|348.12|346.52|0
1643704070000|2022-02-01 08:27:50|348.39|346.79|348.21|346.61|348.39|346.79|348.12|346.52|0
1643704080000|2022-02-01 08:28:00|348.12|346.52|349.02|347.42|349.02|347.42|348.12|346.52|0
1643704090000|2022-02-01 08:28:10|348.93|347.33|349.11|347.51|349.2|347.6|348.84|347.24|0
1643704100000|2022-02-01 08:28:20|349.2|347.6|349.47|347.87|349.47|347.87|349.2|347.6|0
1643704110000|2022-02-01 08:28:30|349.74|348.14|349.29|347.69|349.74|348.14|349.29|347.69|0
1643704120000|2022-02-01 08:28:40|349.56|347.96|349.56|347.96|349.65|348.05|349.56|347.96|0
1643704130000|2022-02-01 08:28:50|349.65|348.05|349.56|347.96|349.74|348.14|349.56|347.96|0
1643704140000|2022-02-01 08:29:00|349.65|348.05|350.01|348.41|350.01|348.41|349.65|348.05|0
1643704150000|2022-02-01 08:29:10|349.92|348.32|350.28|348.68|350.28|348.68|349.74|348.14|0
1643704160000|2022-02-01 08:29:20|350.1|348.5|350.28|348.68|350.28|348.68|350.1|348.5|0
1643704170000|2022-02-01 08:29:30|350.64|349.04|350.37|348.77|350.91|349.31|350.37|348.77|0
1643704180000|2022-02-01 08:29:40|349.92|348.32|349.92|348.32|350.1|348.5|349.92|348.32|0
1643704190000|2022-02-01 08:29:50|350.01|348.41|349.92|348.32|350.1|348.5|349.92|348.32|0
1643704200000|2022-02-01 08:30:00|350.01|348.41|350.1|348.5|350.19|348.59|350.01|348.41|0
1643704210000|2022-02-01 08:30:10|350.19|348.59|350.1|348.5|350.19|348.59|350.1|348.5|0
1643704220000|2022-02-01 08:30:20|350.28|348.68|350.19|348.59|350.28|348.68|350.19|348.59|0
1643704230000|2022-02-01 08:30:30|350.01|348.41|350.82|349.22|350.82|349.22|349.92|348.32|0
1643704240000|2022-02-01 08:30:40|350.91|349.31|351.18|349.58|351.18|349.58|350.64|349.04|0
1643704250000|2022-02-01 08:30:50|351.54|349.94|351.54|349.94|351.54|349.94|351.54|349.94|0
1643704260000|2022-02-01 08:31:00|351.73|350.13|350.82|349.22|351.73|350.13|350.82|349.22|0
1643704270000|2022-02-01 08:31:10|350.64|349.04|350.55|348.95|350.64|349.04|350.55|348.95|0
1643704280000|2022-02-01 08:31:20|350.46|348.86|350.64|349.04|350.64|349.04|350.28|348.68|0
1643704290000|2022-02-01 08:31:30|350.55|348.95|350.64|349.04|350.64|349.04|350.55|348.95|0
1643704300000|2022-02-01 08:31:40|350.73|349.13|351|349.4|351|349.4|350.73|349.13|0
1643704310000|2022-02-01 08:31:50|350.64|349.04|350.91|349.31|351|349.4|350.64|349.04|0
1643704320000|2022-02-01 08:32:00|351|349.4|350.28|348.68|351|349.4|350.28|348.68|0
1643704330000|2022-02-01 08:32:10|350.1|348.5|349.82|348.22|350.1|348.5|349.74|348.14|0
1643704340000|2022-02-01 08:32:20|349.92|348.32|349.92|348.32|350.1|348.5|349.92|348.32|0
1643704350000|2022-02-01 08:32:30|350.46|348.86|350.37|348.77|350.46|348.86|350.37|348.77|0
1643704360000|2022-02-01 08:32:40|350.55|348.95|350.18|348.58|350.55|348.95|350.18|348.58|0
1643704370000|2022-02-01 08:32:50|350.55|348.95|350.64|349.04|350.82|349.22|350.55|348.95|0
1643704380000|2022-02-01 08:33:00|350.73|349.13|351.54|349.94|351.54|349.94|350.73|349.13|0
1643704390000|2022-02-01 08:33:10|351.72|350.12|351.63|350.03|351.72|350.12|351.54|349.94|0
1643704400000|2022-02-01 08:33:20|351.72|350.12|351.45|349.85|351.72|350.12|351.45|349.85|0
1643704410000|2022-02-01 08:33:30|351.18|349.58|350.91|349.31|351.18|349.58|350.91|349.31|0
1643704420000|2022-02-01 08:33:40|350.82|349.22|349.1|347.5|350.82|349.22|349.1|347.5|0
1643704430000|2022-02-01 08:33:50|348.84|347.24|349.1|347.5|349.1|347.5|348.84|347.24|0
1643704440000|2022-02-01 08:34:00|349.38|347.78|349.64|348.04|349.64|348.04|349.02|347.42|0
1643704450000|2022-02-01 08:34:10|349.74|348.14|350.18|348.58|350.28|348.68|349.74|348.14|0
1643704460000|2022-02-01 08:34:20|350.36|348.76|350.46|348.86|350.46|348.86|350.18|348.58|0
1643704470000|2022-02-01 08:34:30|350.54|348.94|350.82|349.22|350.82|349.22|350.54|348.94|0
1643704480000|2022-02-01 08:34:40|350.91|349.31|350|348.4|351.18|349.58|350|348.4|0
1643704490000|2022-02-01 08:34:50|349.64|348.04|350|348.4|350|348.4|349.64|348.04|0
1643704500000|2022-02-01 08:35:00|350.1|348.5|349.74|348.14|350.1|348.5|349.64|348.04|0
1643704510000|2022-02-01 08:35:10|349.64|348.04|349.19|347.59|349.64|348.04|349.1|347.5|0
1643704520000|2022-02-01 08:35:20|349.37|347.77|349.92|348.32|349.92|348.32|349.37|347.77|0
1643704530000|2022-02-01 08:35:30|350|348.4|349.82|348.22|350|348.4|349.82|348.22|0
1643704540000|2022-02-01 08:35:40|349.74|348.14|349.92|348.32|349.92|348.32|349.74|348.14|0
1643704550000|2022-02-01 08:35:50|350.28|348.68|349.82|348.22|350.28|348.68|349.82|348.22|0
1643704560000|2022-02-01 08:36:00|350.1|348.5|350.28|348.68|350.28|348.68|350.1|348.5|0
1643704570000|2022-02-01 08:36:10|350.1|348.5|350.1|348.5|350.46|348.86|349.92|348.32|0
1643704580000|2022-02-01 08:36:20|350.28|348.68|349.82|348.22|350.28|348.68|349.82|348.22|0
1643704590000|2022-02-01 08:36:30|350|348.4|350.36|348.76|350.36|348.76|350|348.4|0
1643704600000|2022-02-01 08:36:40|349.91|348.31|350.18|348.58|350.18|348.58|349.91|348.31|0
1643704610000|2022-02-01 08:36:50|350.46|348.86|349.73|348.13|350.64|349.04|349.64|348.04|0
1643704620000|2022-02-01 08:37:00|349.82|348.22|349.64|348.04|350.09|348.49|349.64|348.04|0
1643704630000|2022-02-01 08:37:10|349.28|347.68|349.19|347.59|349.28|347.68|349.1|347.5|0
1643704640000|2022-02-01 08:37:20|349.28|347.68|349.37|347.77|349.37|347.77|349.01|347.41|0
1643704650000|2022-02-01 08:37:30|349.19|347.59|348.74|347.14|349.28|347.68|348.74|347.14|0
1643704660000|2022-02-01 08:37:40|348.47|346.87|348.65|347.05|348.65|347.05|348.47|346.87|0
1643704670000|2022-02-01 08:37:50|348.83|347.23|348.65|347.05|348.92|347.32|348.56|346.96|0
1643704680000|2022-02-01 08:38:00|348.56|346.96|348.2|346.6|348.56|346.96|348.2|346.6|0
1643704690000|2022-02-01 08:38:10|348.29|346.69|348.47|346.87|348.47|346.87|348.29|346.69|0
1643704700000|2022-02-01 08:38:20|348.38|346.78|347.75|346.15|348.47|346.87|347.75|346.15|0
1643704710000|2022-02-01 08:38:30|347.93|346.33|347.75|346.15|347.93|346.33|347.75|346.15|0
1643704720000|2022-02-01 08:38:40|347.93|346.33|348.11|346.51|348.29|346.69|347.93|346.33|0
1643704730000|2022-02-01 08:38:50|348.2|346.6|348.29|346.69|348.29|346.69|348.11|346.51|0
1643704740000|2022-02-01 08:39:00|348.47|346.87|348.47|346.87|348.47|346.87|348.47|346.87|0
1643704750000|2022-02-01 08:39:10|348.29|346.69|348.11|346.51|348.29|346.69|348.11|346.51|0
1643704760000|2022-02-01 08:39:20|348.2|346.6|348.02|346.42|348.2|346.6|348.02|346.42|0
1643704770000|2022-02-01 08:39:30|347.84|346.24|347.93|346.33|347.93|346.33|347.75|346.15|0
1643704780000|2022-02-01 08:39:40|347.75|346.15|347.93|346.33|347.93|346.33|347.75|346.15|0
1643704790000|2022-02-01 08:39:50|348.11|346.51|348.11|346.51|348.11|346.51|348.11|346.51|0
1643704800000|2022-02-01 08:40:00|348.02|346.42|348.29|346.69|348.29|346.69|347.93|346.33|0
1643704810000|2022-02-01 08:40:10|348.11|346.51|348.29|346.69|348.29|346.69|348.11|346.51|0
1643704820000|2022-02-01 08:40:20|348.2|346.6|348.92|347.32|349.55|347.95|348.11|346.51|0
1643704830000|2022-02-01 08:40:30|348.74|347.14|348.74|347.14|348.74|347.14|348.65|347.05|0
1643704840000|2022-02-01 08:40:40|348.83|347.23|348.65|347.05|348.83|347.23|348.65|347.05|0
1643704850000|2022-02-01 08:40:50|348.83|347.23|348.56|346.96|349.01|347.41|348.56|346.96|0
1643704860000|2022-02-01 08:41:00|348.83|347.23|348.65|347.05|348.83|347.23|348.65|347.05|0
1643704870000|2022-02-01 08:41:10|348.56|346.96|348.83|347.23|348.83|347.23|348.56|346.96|0
1643704880000|2022-02-01 08:41:20|348.65|347.05|348.74|347.14|348.74|347.14|348.65|347.05|0
1643704890000|2022-02-01 08:41:30|348.83|347.23|347.93|346.33|348.83|347.23|347.93|346.33|0
1643704900000|2022-02-01 08:41:40|348.11|346.51|348.11|346.51|348.11|346.51|348.01|346.41|0
1643704910000|2022-02-01 08:41:50|347.83|346.23|347.03|345.43|347.83|346.23|347.03|345.43|0
1643704920000|2022-02-01 08:42:00|346.85|345.25|347.21|345.61|347.21|345.61|346.85|345.25|0
1643704930000|2022-02-01 08:42:10|347.29|345.69|347.39|345.79|347.39|345.79|347.21|345.61|0
1643704940000|2022-02-01 08:42:20|347.93|346.33|349.01|347.41|349.01|347.41|347.93|346.33|0
1643704950000|2022-02-01 08:42:30|348.83|347.23|348.47|346.87|348.83|347.23|348.47|346.87|0
1643704960000|2022-02-01 08:42:40|348.83|347.23|349.37|347.77|349.37|347.77|348.83|347.23|0
1643704970000|2022-02-01 08:42:50|349.19|347.59|349.01|347.41|349.19|347.59|349.01|347.41|0
1643704980000|2022-02-01 08:43:00|349.19|347.59|349.55|347.95|349.55|347.95|349.19|347.59|0
1643704990000|2022-02-01 08:43:10|349.64|348.04|349.37|347.77|349.64|348.04|349.37|347.77|0
1643705000000|2022-02-01 08:43:20|349.55|347.95|349.91|348.31|349.91|348.31|349.55|347.95|0
1643705010000|2022-02-01 08:43:30|350.09|348.49|350|348.4|350.09|348.49|350|348.4|0
1643705020000|2022-02-01 08:43:40|350.18|348.58|350.9|349.3|350.99|349.39|350.18|348.58|0
1643705030000|2022-02-01 08:43:50|350.72|349.12|350.9|349.3|351.17|349.57|350.72|349.12|0
1643705040000|2022-02-01 08:44:00|350.81|349.21|350.54|348.94|350.81|349.21|350.45|348.85|0
1643705050000|2022-02-01 08:44:10|350.45|348.85|350.27|348.67|350.72|349.12|350.27|348.67|0
1643705060000|2022-02-01 08:44:20|349.73|348.13|350.18|348.58|350.18|348.58|349.55|347.95|0
1643705070000|2022-02-01 08:44:30|350.27|348.67|350.27|348.67|350.27|348.67|350.27|348.67|0
1643705080000|2022-02-01 08:44:40|350.54|348.94|350.45|348.85|350.54|348.94|350.36|348.76|0
1643705090000|2022-02-01 08:44:50|350.27|348.67|349.99|348.39|350.27|348.67|349.99|348.39|0
1643705100000|2022-02-01 08:45:00|350.09|348.49|349.73|348.13|350.09|348.49|349.73|348.13|0
1643705110000|2022-02-01 08:45:10|349.91|348.31|350.09|348.49|350.09|348.49|349.91|348.31|0
1643705120000|2022-02-01 08:45:20|350.17|348.57|350.36|348.76|350.36|348.76|350.17|348.57|0
1643705130000|2022-02-01 08:45:30|350.09|348.49|350.09|348.49|350.09|348.49|349.99|348.39|0
1643705140000|2022-02-01 08:45:40|349.99|348.39|349.99|348.39|349.99|348.39|349.91|348.31|0
1643705150000|2022-02-01 08:45:50|349.91|348.31|349.37|347.77|349.91|348.31|349.37|347.77|0
1643705160000|2022-02-01 08:46:00|349.73|348.13|349.37|347.77|350.27|348.67|349.37|347.77|0
1643705170000|2022-02-01 08:46:10|349.19|347.59|349.37|347.77|349.37|347.77|349.09|347.49|0
1643705180000|2022-02-01 08:46:20|349.27|347.67|349.09|347.49|349.27|347.67|349.09|347.49|0
1643705190000|2022-02-01 08:46:30|349.27|347.67|349.37|347.77|349.37|347.77|349.27|347.67|0
1643705200000|2022-02-01 08:46:40|349.45|347.85|349.37|347.77|349.55|347.95|349.37|347.77|0
1643705210000|2022-02-01 08:46:50|349.19|347.59|349.73|348.13|349.73|348.13|349.19|347.59|0
1643705220000|2022-02-01 08:47:00|349.55|347.95|349.37|347.77|349.63|348.03|349.37|347.77|0
1643705230000|2022-02-01 08:47:10|349.45|347.85|349.37|347.77|349.55|347.95|349.37|347.77|0
1643705240000|2022-02-01 08:47:20|349.18|347.58|349.55|347.95|349.55|347.95|349.18|347.58|0
1643705250000|2022-02-01 08:47:30|349.36|347.76|349.55|347.95|349.73|348.13|349.36|347.76|0
1643705260000|2022-02-01 08:47:40|349.18|347.58|349.18|347.58|349.18|347.58|349.18|347.58|0
1643705270000|2022-02-01 08:47:50|349.36|347.76|349.27|347.67|349.36|347.76|349.27|347.67|0
1643705280000|2022-02-01 08:48:00|349.36|347.76|349.36|347.76|349.36|347.76|349.36|347.76|0
1643705290000|2022-02-01 08:48:10|349.54|347.94|349.81|348.21|349.81|348.21|349.54|347.94|0
1643705300000|2022-02-01 08:48:20|349.91|348.31|349.72|348.12|349.91|348.31|349.63|348.03|0
1643705310000|2022-02-01 08:48:30|349.91|348.31|349.72|348.12|349.91|348.31|349.72|348.12|0
1643705320000|2022-02-01 08:48:40|349.27|347.67|349.27|347.67|349.27|347.67|349.27|347.67|0
1643705330000|2022-02-01 08:48:50|349.36|347.76|348.73|347.13|349.36|347.76|348.46|346.86|0
1643705340000|2022-02-01 08:49:00|348.55|346.95|348.64|347.04|348.64|347.04|348.55|346.95|0
1643705350000|2022-02-01 08:49:10|348.82|347.22|349.27|347.67|349.27|347.67|348.64|347.04|0
1643705360000|2022-02-01 08:49:20|349.54|347.94|349.72|348.12|349.72|348.12|349.54|347.94|0
1643705370000|2022-02-01 08:49:30|349.63|348.03|349.36|347.76|349.72|348.12|349.36|347.76|0
1643705380000|2022-02-01 08:49:40|349.18|347.58|348.64|347.04|349.27|347.67|348.64|347.04|0
1643705390000|2022-02-01 08:49:50|348.55|346.95|349.09|347.49|349.09|347.49|348.55|346.95|0
1643705400000|2022-02-01 08:50:00|349.18|347.58|349.18|347.58|349.18|347.58|349|347.4|0
1643705410000|2022-02-01 08:50:10|349|347.4|349.18|347.58|349.18|347.58|349|347.4|0
1643705420000|2022-02-01 08:50:20|349|347.4|348.82|347.22|349|347.4|348.82|347.22|0
1643705430000|2022-02-01 08:50:30|349.09|347.49|349.18|347.58|349.18|347.58|349.09|347.49|0
1643705440000|2022-02-01 08:50:40|349.09|347.49|349.27|347.67|349.27|347.67|349.09|347.49|0
1643705450000|2022-02-01 08:50:50|349.36|347.76|349.36|347.76|349.36|347.76|349.27|347.67|0
1643705460000|2022-02-01 08:51:00|349|347.4|348.73|347.13|349|347.4|348.46|346.86|0
1643705470000|2022-02-01 08:51:10|348.64|347.04|348.28|346.68|348.64|347.04|348.28|346.68|0
1643705480000|2022-02-01 08:51:20|348.1|346.5|348.1|346.5|348.19|346.59|348.1|346.5|0
1643705490000|2022-02-01 08:51:30|347.92|346.32|348.28|346.68|348.28|346.68|347.92|346.32|0
1643705500000|2022-02-01 08:51:40|347.74|346.14|347.56|345.96|347.74|346.14|347.56|345.96|0
1643705510000|2022-02-01 08:51:50|347.65|346.05|347.2|345.6|347.83|346.23|347.2|345.6|0
1643705520000|2022-02-01 08:52:00|347.11|345.51|347.11|345.51|347.2|345.6|347.11|345.51|0
1643705530000|2022-02-01 08:52:10|347.2|345.6|346.48|344.88|347.2|345.6|346.48|344.88|0
1643705540000|2022-02-01 08:52:20|346.3|344.7|347.38|345.78|347.38|345.78|346.3|344.7|0
1643705550000|2022-02-01 08:52:30|347.74|346.14|347.47|345.87|347.74|346.14|347.47|345.87|0
1643705560000|2022-02-01 08:52:40|347.56|345.96|347.47|345.87|347.56|345.96|347.38|345.78|0
1643705570000|2022-02-01 08:52:50|347.38|345.78|347.29|345.69|347.38|345.78|347.29|345.69|0
1643705580000|2022-02-01 08:53:00|347.2|345.6|346.66|345.06|347.2|345.6|346.57|344.97|0
1643705590000|2022-02-01 08:53:10|346.75|345.15|347.02|345.42|347.02|345.42|346.75|345.15|0
1643705600000|2022-02-01 08:53:20|346.93|345.33|347.2|345.6|347.2|345.6|346.93|345.33|0
1643705610000|2022-02-01 08:53:30|347.02|345.42|347.11|345.51|347.11|345.51|346.93|345.33|0
1643705620000|2022-02-01 08:53:40|347.02|345.42|347.02|345.42|347.02|345.42|346.93|345.33|0
1643705630000|2022-02-01 08:53:50|346.93|345.33|346.93|345.33|347.02|345.42|346.93|345.33|0
1643705640000|2022-02-01 08:54:00|347.02|345.42|346.75|345.15|347.2|345.6|346.75|345.15|0
1643705650000|2022-02-01 08:54:10|346.66|345.06|347.02|345.42|347.02|345.42|346.66|345.06|0
1643705660000|2022-02-01 08:54:20|346.84|345.24|346.84|345.24|346.84|345.24|346.84|345.24|0
1643705670000|2022-02-01 08:54:30|346.48|344.88|346.57|344.97|346.57|344.97|346.39|344.79|0
1643705680000|2022-02-01 08:54:40|346.48|344.88|346.57|344.97|346.57|344.97|346.48|344.88|0
1643705690000|2022-02-01 08:54:50|346.66|345.06|347.2|345.6|347.2|345.6|346.66|345.06|0
1643705700000|2022-02-01 08:55:00|347.92|346.32|347.92|346.32|348.1|346.5|347.82|346.22|0
1643705710000|2022-02-01 08:55:10|348|346.4|348|346.4|348|346.4|348|346.4|0
1643705720000|2022-02-01 08:55:20|347.74|346.14|346.92|345.32|347.74|346.14|346.92|345.32|0
1643705730000|2022-02-01 08:55:30|346.66|345.06|346.66|345.06|346.66|345.06|346.57|344.97|0
1643705740000|2022-02-01 08:55:40|346.48|344.88|346.66|345.06|346.66|345.06|346.48|344.88|0
1643705750000|2022-02-01 08:55:50|346.84|345.24|347.02|345.42|347.02|345.42|346.84|345.24|0
1643705760000|2022-02-01 08:56:00|346.92|345.32|346.84|345.24|346.92|345.32|346.84|345.24|0
1643705770000|2022-02-01 08:56:10|347.02|345.42|347.74|346.14|347.74|346.14|347.02|345.42|0
1643705780000|2022-02-01 08:56:20|347.56|345.96|347.92|346.32|347.92|346.32|347.56|345.96|0
1643705790000|2022-02-01 08:56:30|347.82|346.22|348.46|346.86|348.46|346.86|347.82|346.22|0
1643705800000|2022-02-01 08:56:40|348.72|347.12|348.54|346.94|348.72|347.12|348.54|346.94|0
1643705810000|2022-02-01 08:56:50|348.46|346.86|348.36|346.76|348.46|346.86|348.36|346.76|0
1643705820000|2022-02-01 08:57:00|349|347.4|348.46|346.86|349|347.4|348.46|346.86|0
1643705830000|2022-02-01 08:57:10|348.54|346.94|348.54|346.94|348.54|346.94|348.46|346.86|0
1643705840000|2022-02-01 08:57:20|347.92|346.32|348.1|346.5|348.1|346.5|347.74|346.14|0
1643705850000|2022-02-01 08:57:30|348.36|346.76|348.36|346.76|348.36|346.76|348.28|346.68|0
1643705860000|2022-02-01 08:57:40|348.46|346.86|348.72|347.12|348.82|347.22|348.46|346.86|0
1643705870000|2022-02-01 08:57:50|348.9|347.3|348.36|346.76|348.9|347.3|348.36|346.76|0
1643705880000|2022-02-01 08:58:00|348.64|347.04|348.9|347.3|348.9|347.3|348.64|347.04|0
1643705890000|2022-02-01 08:58:10|349.18|347.58|349.26|347.66|349.26|347.66|349.08|347.48|0
1643705900000|2022-02-01 08:58:20|349.18|347.58|349.08|347.48|349.18|347.58|349.08|347.48|0
1643705910000|2022-02-01 08:58:30|349.26|347.66|349.54|347.94|349.54|347.94|349.26|347.66|0
1643705920000|2022-02-01 08:58:40|349.36|347.76|349.36|347.76|349.36|347.76|349.36|347.76|0
1643705930000|2022-02-01 08:58:50|349.44|347.84|349.44|347.84|349.44|347.84|349.44|347.84|0
1643705940000|2022-02-01 08:59:00|349.54|347.94|349.8|348.2|349.8|348.2|349.54|347.94|0
1643705950000|2022-02-01 08:59:10|349.62|348.02|348.81|347.21|349.62|348.02|348.81|347.21|0
1643705960000|2022-02-01 08:59:20|349.08|347.48|349.17|347.57|349.17|347.57|349.08|347.48|0
1643705970000|2022-02-01 08:59:30|348.81|347.21|348.72|347.12|349.08|347.48|348.72|347.12|0
1643705980000|2022-02-01 08:59:40|348.81|347.21|348.99|347.39|348.99|347.39|348.81|347.21|0
1643705990000|2022-02-01 08:59:50|348.9|347.3|349.17|347.57|349.17|347.57|348.9|347.3|0
1643706000000|2022-02-01 09:00:00|348.63|347.03|348.63|347.03|348.72|347.12|348.54|346.94|0
1643706010000|2022-02-01 09:00:10|348.27|346.67|348.36|346.76|348.36|346.76|347.91|346.31|0
1643706020000|2022-02-01 09:00:20|347.37|345.77|346.3|344.7|347.37|345.77|346.3|344.7|0
1643706030000|2022-02-01 09:00:30|346.47|344.87|347.19|345.59|347.19|345.59|346.47|344.87|0
1643706040000|2022-02-01 09:00:40|347.55|345.95|347.55|345.95|347.55|345.95|347.55|345.95|0
1643706050000|2022-02-01 09:00:50|347.64|346.04|348.09|346.49|348.09|346.49|347.64|346.04|0
1643706060000|2022-02-01 09:01:00|347.91|346.31|348.81|347.21|348.81|347.21|347.91|346.31|0
1643706070000|2022-02-01 09:01:10|349.53|347.93|349.71|348.11|349.71|348.11|349.53|347.93|0
1643706080000|2022-02-01 09:01:20|349.89|348.29|349.71|348.11|349.89|348.29|349.53|347.93|0
1643706090000|2022-02-01 09:01:30|349.89|348.29|349.89|348.29|349.89|348.29|349.71|348.11|0
1643706100000|2022-02-01 09:01:40|349.71|348.11|349.89|348.29|349.89|348.29|349.71|348.11|0
1643706110000|2022-02-01 09:01:50|349.71|348.11|349.89|348.29|349.89|348.29|349.62|348.02|0
1643706120000|2022-02-01 09:02:00|349.8|348.2|349.71|348.11|350.07|348.47|349.71|348.11|0
1643706130000|2022-02-01 09:02:10|349.62|348.02|349.53|347.93|349.62|348.02|349.53|347.93|0
1643706140000|2022-02-01 09:02:20|349.62|348.02|348.63|347.03|349.62|348.02|348.54|346.94|0
1643706150000|2022-02-01 09:02:30|348.09|346.49|348.63|347.03|348.63|347.03|348.09|346.49|0
1643706160000|2022-02-01 09:02:40|348.54|346.94|348.36|346.76|348.54|346.94|348.18|346.58|0
1643706170000|2022-02-01 09:02:50|348.09|346.49|348.36|346.76|348.45|346.85|348.09|346.49|0
1643706180000|2022-02-01 09:03:00|348.09|346.49|348|346.4|348.09|346.49|347.73|346.13|0
1643706190000|2022-02-01 09:03:10|348.45|346.85|348.99|347.39|348.99|347.39|348.45|346.85|0
1643706200000|2022-02-01 09:03:20|348.81|347.21|348.54|346.94|348.81|347.21|348.54|346.94|0
1643706210000|2022-02-01 09:03:30|348.63|347.03|348.99|347.39|348.99|347.39|348.63|347.03|0
1643706220000|2022-02-01 09:03:40|348.54|346.94|348.27|346.67|348.54|346.94|348.18|346.58|0
1643706230000|2022-02-01 09:03:50|348.09|346.49|348.36|346.76|348.36|346.76|348.09|346.49|0
1643706240000|2022-02-01 09:04:00|348.27|346.67|348.63|347.03|348.63|347.03|348.27|346.67|0
1643706250000|2022-02-01 09:04:10|348.45|346.85|348.63|347.03|348.9|347.3|348.27|346.67|0
1643706260000|2022-02-01 09:04:20|348.72|347.12|349.08|347.48|349.08|347.48|348.72|347.12|0
1643706270000|2022-02-01 09:04:30|348.81|347.21|347.91|346.31|348.81|347.21|347.91|346.31|0
1643706280000|2022-02-01 09:04:40|347.82|346.22|347.73|346.13|347.82|346.22|347.73|346.13|0
1643706290000|2022-02-01 09:04:50|347.91|346.31|347.64|346.04|347.91|346.31|347.46|345.86|0
1643706300000|2022-02-01 09:05:00|347.73|346.13|347.73|346.13|347.82|346.22|347.73|346.13|0
1643706310000|2022-02-01 09:05:10|347.91|346.31|347.46|345.86|347.91|346.31|347.46|345.86|0
1643706320000|2022-02-01 09:05:20|347.55|345.95|347.37|345.77|347.64|346.04|347.37|345.77|0
1643706330000|2022-02-01 09:05:30|347.46|345.86|347.19|345.59|347.46|345.86|347.19|345.59|0
1643706340000|2022-02-01 09:05:40|347.1|345.5|346.83|345.23|347.19|345.59|346.83|345.23|0
1643706350000|2022-02-01 09:05:50|347.01|345.41|347.01|345.41|347.01|345.41|346.92|345.32|0
1643706360000|2022-02-01 09:06:00|347.19|345.59|347.19|345.59|347.37|345.77|347.19|345.59|0
1643706370000|2022-02-01 09:06:10|347.28|345.68|346.74|345.14|347.28|345.68|346.74|345.14|0
1643706380000|2022-02-01 09:06:20|346.47|344.87|346.74|345.14|346.83|345.23|346.47|344.87|0
1643706390000|2022-02-01 09:06:30|346.92|345.32|346.83|345.23|346.92|345.32|346.83|345.23|0
1643706400000|2022-02-01 09:06:40|346.65|345.05|346.02|344.42|346.65|345.05|346.02|344.42|0
1643706410000|2022-02-01 09:06:50|346.11|344.51|346.11|344.51|346.11|344.51|346.11|344.51|0
1643706420000|2022-02-01 09:07:00|345.93|344.33|345.21|343.61|345.93|344.33|345.21|343.61|0
1643706430000|2022-02-01 09:07:10|345.48|343.88|345.57|343.97|345.75|344.15|345.39|343.79|0
1643706440000|2022-02-01 09:07:20|345.66|344.06|345.84|344.24|345.93|344.33|345.66|344.06|0
1643706450000|2022-02-01 09:07:30|346.11|344.51|345.84|344.24|346.11|344.51|345.84|344.24|0
1643706460000|2022-02-01 09:07:40|345.93|344.33|345.39|343.79|346.38|344.78|345.39|343.79|0
1643706470000|2022-02-01 09:07:50|345.57|343.97|345.75|344.15|345.75|344.15|345.57|343.97|0
1643706480000|2022-02-01 09:08:00|345.84|344.24|346.29|344.69|346.29|344.69|345.84|344.24|0
1643706490000|2022-02-01 09:08:10|346.47|344.87|346.47|344.87|346.47|344.87|346.47|344.87|0
1643706500000|2022-02-01 09:08:20|346.65|345.05|346.65|345.05|346.83|345.23|346.47|344.87|0
1643706510000|2022-02-01 09:08:30|346.55|344.95|346.55|344.95|346.65|345.05|346.47|344.87|0
1643706520000|2022-02-01 09:08:40|346.73|345.13|346.55|344.95|346.73|345.13|346.55|344.95|0
1643706530000|2022-02-01 09:08:50|346.29|344.69|345.66|344.06|346.29|344.69|345.66|344.06|0
1643706540000|2022-02-01 09:09:00|345.39|343.79|345.39|343.79|345.39|343.79|345.3|343.7|0
1643706550000|2022-02-01 09:09:10|345.48|343.88|345.48|343.88|345.48|343.88|345.48|343.88|0
1643706560000|2022-02-01 09:09:20|345.57|343.97|345.39|343.79|345.57|343.97|345.39|343.79|0
1643706570000|2022-02-01 09:09:30|345.12|343.52|345.3|343.7|345.3|343.7|345.12|343.52|0
1643706580000|2022-02-01 09:09:40|345.57|343.97|345.93|344.33|345.93|344.33|345.39|343.79|0
1643706590000|2022-02-01 09:09:50|346.19|344.59|345.66|344.06|346.19|344.59|345.66|344.06|0
1643706600000|2022-02-01 09:10:00|345.93|344.33|345.83|344.23|345.93|344.33|345.66|344.06|0
1643706610000|2022-02-01 09:10:10|345.48|343.88|345.21|343.61|345.48|343.88|345.21|343.61|0
1643706620000|2022-02-01 09:10:20|345.03|343.43|344.67|343.07|345.03|343.43|344.58|342.98|0
1643706630000|2022-02-01 09:10:30|344.85|343.25|344.76|343.16|344.85|343.25|344.76|343.16|0
1643706640000|2022-02-01 09:10:40|344.85|343.25|345.12|343.52|345.12|343.52|344.85|343.25|0
1643706650000|2022-02-01 09:10:50|345.21|343.61|345.39|343.79|345.39|343.79|345.21|343.61|0
1643706660000|2022-02-01 09:11:00|346.01|344.41|346.47|344.87|346.47|344.87|346.01|344.41|0
1643706670000|2022-02-01 09:11:10|346.55|344.95|345.93|344.33|346.55|344.95|345.93|344.33|0
1643706680000|2022-02-01 09:11:20|346.37|344.77|346.37|344.77|346.47|344.87|346.37|344.77|0
1643706690000|2022-02-01 09:11:30|346.65|345.05|347|345.4|347|345.4|346.65|345.05|0
1643706700000|2022-02-01 09:11:40|347.09|345.49|346.73|345.13|347.09|345.49|346.73|345.13|0
1643706710000|2022-02-01 09:11:50|346.65|345.05|347|345.4|347|345.4|346.65|345.05|0
1643706720000|2022-02-01 09:12:00|346.82|345.22|347.72|346.12|347.72|346.12|346.82|345.22|0
1643706730000|2022-02-01 09:12:10|347.54|345.94|347.09|345.49|347.54|345.94|347|345.4|0
1643706740000|2022-02-01 09:12:20|347|345.4|347.54|345.94|347.54|345.94|347|345.4|0
1643706750000|2022-02-01 09:12:30|347.36|345.76|347.18|345.58|347.36|345.76|347.18|345.58|0
1643706760000|2022-02-01 09:12:40|346.11|344.51|346.11|344.51|346.11|344.51|346.11|344.51|0
1643706770000|2022-02-01 09:12:50|345.93|344.33|345.57|343.97|345.93|344.33|345.57|343.97|0
1643706780000|2022-02-01 09:13:00|345.75|344.15|345.75|344.15|345.83|344.23|345.75|344.15|0
1643706790000|2022-02-01 09:13:10|345.57|343.97|345.93|344.33|345.93|344.33|345.57|343.97|0
1643706800000|2022-02-01 09:13:20|345.83|344.23|345.93|344.33|345.93|344.33|345.83|344.23|0
1643706810000|2022-02-01 09:13:30|345.83|344.23|345.93|344.33|345.93|344.33|345.83|344.23|0
1643706820000|2022-02-01 09:13:40|345.65|344.05|345.75|344.15|345.75|344.15|345.65|344.05|0
1643706830000|2022-02-01 09:13:50|345.57|343.97|345.93|344.33|345.93|344.33|345.57|343.97|0
1643706840000|2022-02-01 09:14:00|346.1|344.5|346.46|344.86|346.64|345.04|346.1|344.5|0
1643706850000|2022-02-01 09:14:10|346.28|344.68|346.46|344.86|346.46|344.86|346.1|344.5|0
1643706860000|2022-02-01 09:14:20|346.37|344.77|346.37|344.77|346.37|344.77|346.37|344.77|0
1643706870000|2022-02-01 09:14:30|346.55|344.95|346.19|344.59|346.55|344.95|346.19|344.59|0
1643706880000|2022-02-01 09:14:40|346.1|344.5|345.83|344.23|346.19|344.59|345.83|344.23|0
1643706890000|2022-02-01 09:14:50|345.47|343.87|344.93|343.33|345.47|343.87|344.93|343.33|0
1643706900000|2022-02-01 09:15:00|344.85|343.25|345.21|343.61|345.21|343.61|344.85|343.25|0
1643706910000|2022-02-01 09:15:10|345.03|343.43|344.93|343.33|345.03|343.43|344.75|343.15|0
1643706920000|2022-02-01 09:15:20|345.39|343.79|345.47|343.87|345.47|343.87|345.21|343.61|0
1643706930000|2022-02-01 09:15:30|345.39|343.79|345.47|343.87|345.47|343.87|345.39|343.79|0
1643706940000|2022-02-01 09:15:40|345.56|343.96|345.21|343.61|345.56|343.96|345.21|343.61|0
1643706950000|2022-02-01 09:15:50|345.39|343.79|345.03|343.43|345.39|343.79|345.03|343.43|0
1643706960000|2022-02-01 09:16:00|344.85|343.25|345.11|343.51|345.11|343.51|344.85|343.25|0
1643706970000|2022-02-01 09:16:10|345.03|343.43|345.29|343.69|345.29|343.69|345.03|343.43|0
1643706980000|2022-02-01 09:16:20|345.03|343.43|345.47|343.87|345.47|343.87|344.85|343.25|0
1643706990000|2022-02-01 09:16:30|345.65|344.05|345.47|343.87|345.65|344.05|345.47|343.87|0
1643707000000|2022-02-01 09:16:40|345.65|344.05|345.47|343.87|345.65|344.05|345.47|343.87|0
1643707010000|2022-02-01 09:16:50|346.01|344.41|346.19|344.59|346.19|344.59|346.01|344.41|0
1643707020000|2022-02-01 09:17:00|346.28|344.68|346.37|344.77|346.37|344.77|346.28|344.68|0
1643707030000|2022-02-01 09:17:10|346.28|344.68|345.92|344.32|346.37|344.77|345.92|344.32|0
1643707040000|2022-02-01 09:17:20|345.74|344.14|346.01|344.41|346.01|344.41|345.74|344.14|0
1643707050000|2022-02-01 09:17:30|345.92|344.32|346.19|344.59|346.19|344.59|345.92|344.32|0
1643707060000|2022-02-01 09:17:40|346.28|344.68|346.28|344.68|346.46|344.86|346.19|344.59|0
1643707070000|2022-02-01 09:17:50|346.46|344.86|346.37|344.77|346.46|344.86|346.37|344.77|0
1643707080000|2022-02-01 09:18:00|346.19|344.59|346.1|344.5|346.19|344.59|346.1|344.5|0
1643707090000|2022-02-01 09:18:10|346.19|344.59|346.1|344.5|346.28|344.68|346.1|344.5|0
1643707100000|2022-02-01 09:18:20|346.28|344.68|346.1|344.5|346.28|344.68|346.1|344.5|0
1643707110000|2022-02-01 09:18:30|345.92|344.32|345.92|344.32|345.92|344.32|345.65|344.05|0
1643707120000|2022-02-01 09:18:40|345.74|344.14|345.74|344.14|345.74|344.14|345.74|344.14|0
1643707130000|2022-02-01 09:18:50|345.56|343.96|345.38|343.78|345.56|343.96|345.38|343.78|0
1643707140000|2022-02-01 09:19:00|345.56|343.96|344.13|342.53|345.56|343.96|344.13|342.53|0
1643707150000|2022-02-01 09:19:10|344.67|343.07|344.84|343.24|344.84|343.24|344.57|342.97|0
1643707160000|2022-02-01 09:19:20|345.02|343.42|344.67|343.07|345.02|343.42|344.67|343.07|0
1643707170000|2022-02-01 09:19:30|344.75|343.15|344.67|343.07|345.02|343.42|344.67|343.07|0
1643707180000|2022-02-01 09:19:40|344.39|342.79|344.66|343.06|344.67|343.07|344.39|342.79|0
1643707190000|2022-02-01 09:19:50|344.75|343.15|344.75|343.15|344.93|343.33|344.75|343.15|0
1643707200000|2022-02-01 09:20:00|344.84|343.24|345.11|343.51|345.56|343.96|344.84|343.24|0
1643707210000|2022-02-01 09:20:10|345.02|343.42|345.38|343.78|345.47|343.87|345.02|343.42|0
1643707220000|2022-02-01 09:20:20|345.56|343.96|345.56|343.96|345.56|343.96|345.47|343.87|0
1643707230000|2022-02-01 09:20:30|345.38|343.78|345.2|343.6|345.38|343.78|344.84|343.24|0
1643707240000|2022-02-01 09:20:40|344.93|343.33|344.66|343.06|344.93|343.33|344.66|343.06|0
1643707250000|2022-02-01 09:20:50|344.48|342.88|344.66|343.06|344.84|343.24|344.48|342.88|0
1643707260000|2022-02-01 09:21:00|344.75|343.15|344.66|343.06|344.75|343.15|344.57|342.97|0
1643707270000|2022-02-01 09:21:10|344.48|342.88|344.13|342.53|344.48|342.88|344.03|342.43|0
1643707280000|2022-02-01 09:21:20|343.95|342.35|343.67|342.07|343.95|342.35|343.67|342.07|0
1643707290000|2022-02-01 09:21:30|343.05|341.45|342.52|340.92|343.05|341.45|342.34|340.74|0
1643707300000|2022-02-01 09:21:40|342.34|340.74|342.24|340.64|342.42|340.82|342.24|340.64|0
1643707310000|2022-02-01 09:21:50|342.07|340.47|342.16|340.56|342.34|340.74|341.62|340.02|0
1643707320000|2022-02-01 09:22:00|342.34|340.74|341.27|339.67|342.34|340.74|341.27|339.67|0
1643707330000|2022-02-01 09:22:10|341.44|339.84|341.44|339.84|341.44|339.84|341.44|339.84|0
1643707340000|2022-02-01 09:22:20|341.98|340.38|341.98|340.38|342.16|340.56|341.98|340.38|0
1643707350000|2022-02-01 09:22:30|341.89|340.29|341.89|340.29|342.34|340.74|341.89|340.29|0
1643707360000|2022-02-01 09:22:40|341.62|340.02|341.44|339.84|341.8|340.2|341.44|339.84|0
1643707370000|2022-02-01 09:22:50|341.53|339.93|341.53|339.93|341.62|340.02|341.44|339.84|0
1643707380000|2022-02-01 09:23:00|340.99|339.39|340.99|339.39|340.99|339.39|340.91|339.31|0
1643707390000|2022-02-01 09:23:10|341.09|339.49|340.91|339.31|341.09|339.49|340.91|339.31|0
1643707400000|2022-02-01 09:23:20|341.09|339.49|340.91|339.31|341.26|339.66|340.91|339.31|0
1643707410000|2022-02-01 09:23:30|341.26|339.66|341.44|339.84|341.8|340.2|341.26|339.66|0
1643707420000|2022-02-01 09:23:40|341.35|339.75|342.06|340.46|342.06|340.46|341.35|339.75|0
1643707430000|2022-02-01 09:23:50|341.98|340.38|341.89|340.29|341.98|340.38|341.8|340.2|0
1643707440000|2022-02-01 09:24:00|341.71|340.11|340.99|339.39|341.71|340.11|340.99|339.39|0
1643707450000|2022-02-01 09:24:10|341.09|339.49|341.17|339.57|341.17|339.57|341.09|339.49|0
1643707460000|2022-02-01 09:24:20|341.09|339.49|340.91|339.31|341.09|339.49|340.55|338.95|0
1643707470000|2022-02-01 09:24:30|340.81|339.21|341.26|339.66|341.44|339.84|340.81|339.21|0
1643707480000|2022-02-01 09:24:40|341.09|339.49|341.44|339.84|341.44|339.84|340.99|339.39|0
1643707490000|2022-02-01 09:24:50|341.71|340.11|341.44|339.84|341.71|340.11|341.35|339.75|0
1643707500000|2022-02-01 09:25:00|340.99|339.39|340.73|339.13|340.99|339.39|340.73|339.13|0
1643707510000|2022-02-01 09:25:10|340.91|339.31|341.26|339.66|341.26|339.66|340.91|339.31|0
1643707520000|2022-02-01 09:25:20|341.17|339.57|341.53|339.93|341.8|340.2|341.17|339.57|0
1643707530000|2022-02-01 09:25:30|341.98|340.38|342.06|340.46|342.06|340.46|341.98|340.38|0
1643707540000|2022-02-01 09:25:40|342.16|340.56|342.06|340.46|342.16|340.56|341.98|340.38|0
1643707550000|2022-02-01 09:25:50|341.98|340.38|341.98|340.38|341.98|340.38|341.8|340.2|0
1643707560000|2022-02-01 09:26:00|341.8|340.2|341.8|340.2|341.8|340.2|341.62|340.02|0
1643707570000|2022-02-01 09:26:10|341.7|340.1|341.8|340.2|341.8|340.2|341.62|340.02|0
1643707580000|2022-02-01 09:26:20|341.44|339.84|341.44|339.84|341.44|339.84|341.35|339.75|0
1643707590000|2022-02-01 09:26:30|341.62|340.02|341.26|339.66|341.62|340.02|341.26|339.66|0
1643707600000|2022-02-01 09:26:40|341.53|339.93|341.08|339.48|341.53|339.93|341.08|339.48|0
1643707610000|2022-02-01 09:26:50|341.17|339.57|341.17|339.57|341.26|339.66|341.17|339.57|0
1643707620000|2022-02-01 09:27:00|340.9|339.3|341.26|339.66|341.44|339.84|340.9|339.3|0
1643707630000|2022-02-01 09:27:10|341.7|340.1|342.33|340.73|342.33|340.73|341.7|340.1|0
1643707640000|2022-02-01 09:27:20|342.15|340.55|341.62|340.02|342.15|340.55|341.62|340.02|0
1643707650000|2022-02-01 09:27:30|341.8|340.2|342.15|340.55|342.15|340.55|341.8|340.2|0
1643707660000|2022-02-01 09:27:40|341.98|340.38|341.62|340.02|341.98|340.38|341.62|340.02|0
1643707670000|2022-02-01 09:27:50|341.53|339.93|341.35|339.75|341.53|339.93|341.35|339.75|0
1643707680000|2022-02-01 09:28:00|340.55|338.95|340.55|338.95|340.55|338.95|340.55|338.95|0
1643707690000|2022-02-01 09:28:10|340.73|339.13|340.73|339.13|340.73|339.13|340.55|338.95|0
1643707700000|2022-02-01 09:28:20|340.55|338.95|340.55|338.95|340.73|339.13|340.55|338.95|0
1643707710000|2022-02-01 09:28:30|339.12|337.52|338.41|336.81|339.12|337.52|338.41|336.81|0
1643707720000|2022-02-01 09:28:40|337.7|336.1|337.25|335.65|337.7|336.1|337.25|335.65|0
1643707730000|2022-02-01 09:28:50|337.17|335.57|337.88|336.28|338.06|336.46|337.17|335.57|0
1643707740000|2022-02-01 09:29:00|338.06|336.46|338.06|336.46|338.23|336.63|338.06|336.46|0
1643707750000|2022-02-01 09:29:10|338.32|336.72|336.81|335.21|338.32|336.72|336.81|335.21|0
1643707760000|2022-02-01 09:29:20|336.54|334.94|335.93|334.33|336.64|335.04|335.93|334.33|0
1643707770000|2022-02-01 09:29:30|335.75|334.15|335.3|333.7|335.83|334.23|335.3|333.7|0
1643707780000|2022-02-01 09:29:40|335.57|333.97|335.75|334.15|335.75|334.15|335.48|333.88|0
1643707790000|2022-02-01 09:29:50|335.22|333.62|335.04|333.44|335.22|333.62|335.04|333.44|0
1643707800000|2022-02-01 09:30:00|334.69|333.09|334.51|332.91|334.69|333.09|334.33|332.73|0
1643707810000|2022-02-01 09:30:10|334.86|333.26|334.51|332.91|335.22|333.62|334.51|332.91|0
1643707820000|2022-02-01 09:30:20|334.33|332.73|335.22|333.62|335.22|333.62|334.33|332.73|0
1643707830000|2022-02-01 09:30:30|335.3|333.7|335.48|333.88|335.48|333.88|335.13|333.53|0
1643707840000|2022-02-01 09:30:40|335.57|333.97|336.1|334.5|336.1|334.5|335.57|333.97|0
1643707850000|2022-02-01 09:30:50|336.28|334.68|336.1|334.5|336.28|334.68|336.1|334.5|0
1643707860000|2022-02-01 09:31:00|335.75|334.15|335.93|334.33|335.93|334.33|335.39|333.79|0
1643707870000|2022-02-01 09:31:10|336.1|334.5|336.19|334.59|336.19|334.59|335.93|334.33|0
1643707880000|2022-02-01 09:31:20|336.1|334.5|336.19|334.59|336.19|334.59|336.1|334.5|0
1643707890000|2022-02-01 09:31:30|336.46|334.86|336.36|334.76|336.46|334.86|336.28|334.68|0
1643707900000|2022-02-01 09:31:40|336.46|334.86|336.28|334.68|336.46|334.86|336.28|334.68|0
1643707910000|2022-02-01 09:31:50|336.36|334.76|336.63|335.03|336.63|335.03|336.19|334.59|0
1643707920000|2022-02-01 09:32:00|336.72|335.12|336.46|334.86|336.72|335.12|336.46|334.86|0
1643707930000|2022-02-01 09:32:10|336.1|334.5|336.1|334.5|336.19|334.59|336.1|334.5|0
1643707940000|2022-02-01 09:32:20|335.75|334.15|335.57|333.97|335.92|334.32|335.57|333.97|0
1643707950000|2022-02-01 09:32:30|335.48|333.88|336.01|334.41|336.1|334.5|335.48|333.88|0
1643707960000|2022-02-01 09:32:40|336.1|334.5|336.36|334.76|336.36|334.76|336.1|334.5|0
1643707970000|2022-02-01 09:32:50|336.19|334.59|336.28|334.68|336.36|334.76|336.19|334.59|0
1643707980000|2022-02-01 09:33:00|335.75|334.15|335.57|333.97|335.92|334.32|335.57|333.97|0
1643707990000|2022-02-01 09:33:10|336.1|334.5|335.39|333.79|336.1|334.5|335.39|333.79|0
1643708000000|2022-02-01 09:33:20|335.3|333.7|334.68|333.08|335.3|333.7|334.68|333.08|0
1643708010000|2022-02-01 09:33:30|334.86|333.26|334.24|332.64|335.04|333.44|334.24|332.64|0
1643708020000|2022-02-01 09:33:40|334.33|332.73|334.86|333.26|334.86|333.26|334.33|332.73|0
1643708030000|2022-02-01 09:33:50|335.04|333.44|335.57|333.97|335.57|333.97|335.04|333.44|0
1643708040000|2022-02-01 09:34:00|335.39|333.79|336.1|334.5|336.1|334.5|335.39|333.79|0
1643708050000|2022-02-01 09:34:10|336.45|334.85|335.75|334.15|336.45|334.85|335.75|334.15|0
1643708060000|2022-02-01 09:34:20|335.65|334.05|335.39|333.79|335.65|334.05|335.39|333.79|0
1643708070000|2022-02-01 09:34:30|335.57|333.97|334.86|333.26|335.57|333.97|334.86|333.26|0
1643708080000|2022-02-01 09:34:40|335.21|333.61|335.12|333.52|335.21|333.61|335.12|333.52|0
1643708090000|2022-02-01 09:34:50|335.3|333.7|335.04|333.44|335.3|333.7|334.51|332.91|0
1643708100000|2022-02-01 09:35:00|334.95|333.35|335.39|333.79|335.39|333.79|334.95|333.35|0
1643708110000|2022-02-01 09:35:10|335.83|334.23|335.65|334.05|335.83|334.23|335.21|333.61|0
1643708120000|2022-02-01 09:35:20|335.74|334.14|336.01|334.41|336.01|334.41|335.74|334.14|0
1643708130000|2022-02-01 09:35:30|336.28|334.68|336.28|334.68|336.36|334.76|336.28|334.68|0
1643708140000|2022-02-01 09:35:40|336.18|334.58|336.28|334.68|336.28|334.68|336.18|334.58|0
1643708150000|2022-02-01 09:35:50|336.1|334.5|336.28|334.68|336.28|334.68|336.1|334.5|0
1643708160000|2022-02-01 09:36:00|336.18|334.58|336.28|334.68|336.28|334.68|336.18|334.58|0
1643708170000|2022-02-01 09:36:10|336.36|334.76|336.81|335.21|336.81|335.21|336.36|334.76|0
1643708180000|2022-02-01 09:36:20|336.98|335.38|336.81|335.21|336.98|335.38|336.81|335.21|0
1643708190000|2022-02-01 09:36:30|336.98|335.38|337.07|335.47|337.07|335.47|336.89|335.29|0
1643708200000|2022-02-01 09:36:40|337.25|335.65|337.34|335.74|337.52|335.92|337.16|335.56|0
1643708210000|2022-02-01 09:36:50|337.42|335.82|337.42|335.82|337.42|335.82|337.16|335.56|0
1643708220000|2022-02-01 09:37:00|337.52|335.92|337.25|335.65|337.52|335.92|337.25|335.65|0
1643708230000|2022-02-01 09:37:10|337.52|335.92|337.52|335.92|337.6|336|337.52|335.92|0
1643708240000|2022-02-01 09:37:20|337.16|335.56|337.34|335.74|337.34|335.74|337.16|335.56|0
1643708250000|2022-02-01 09:37:30|337.25|335.65|337.52|335.92|337.52|335.92|337.25|335.65|0
1643708260000|2022-02-01 09:37:40|337.6|336|337.6|336|337.6|336|337.34|335.74|0
1643708270000|2022-02-01 09:37:50|337.69|336.09|338.13|336.53|338.13|336.53|337.69|336.09|0
1643708280000|2022-02-01 09:38:00|338.76|337.16|338.58|336.98|338.94|337.34|338.58|336.98|0
1643708290000|2022-02-01 09:38:10|338.49|336.89|338.13|336.53|338.49|336.89|338.13|336.53|0
1643708300000|2022-02-01 09:38:20|338.05|336.45|337.87|336.27|338.05|336.45|337.87|336.27|0
1643708310000|2022-02-01 09:38:30|337.78|336.18|338.05|336.45|338.05|336.45|337.78|336.18|0
1643708320000|2022-02-01 09:38:40|337.87|336.27|337.87|336.27|337.87|336.27|337.87|336.27|0
1643708330000|2022-02-01 09:38:50|337.69|336.09|337.51|335.91|337.69|336.09|337.51|335.91|0
1643708340000|2022-02-01 09:39:00|337.34|335.74|337.51|335.91|337.69|336.09|337.16|335.56|0
1643708350000|2022-02-01 09:39:10|337.42|335.82|337.42|335.82|337.51|335.91|337.34|335.74|0
1643708360000|2022-02-01 09:39:20|337.69|336.09|337.87|336.27|337.87|336.27|337.51|335.91|0
1643708370000|2022-02-01 09:39:30|337.69|336.09|337.51|335.91|337.69|336.09|337.51|335.91|0
1643708380000|2022-02-01 09:39:40|337.34|335.74|337.16|335.56|337.34|335.74|337.16|335.56|0
1643708390000|2022-02-01 09:39:50|336.89|335.29|336.63|335.03|336.98|335.38|336.63|335.03|0
1643708400000|2022-02-01 09:40:00|336.1|334.5|335.47|333.87|336.1|334.5|335.47|333.87|0
1643708410000|2022-02-01 09:40:10|335.21|333.61|335.74|334.14|335.74|334.14|335.21|333.61|0
1643708420000|2022-02-01 09:40:20|335.92|334.32|336.09|334.49|336.09|334.49|335.92|334.32|0
1643708430000|2022-02-01 09:40:30|336|334.4|335.83|334.23|336|334.4|335.83|334.23|0
1643708440000|2022-02-01 09:40:40|336|334.4|336.18|334.58|336.27|334.67|336|334.4|0
1643708450000|2022-02-01 09:40:50|335.92|334.32|335.39|333.79|335.92|334.32|335.39|333.79|0
1643708460000|2022-02-01 09:41:00|335.56|333.96|335.56|333.96|335.56|333.96|335.47|333.87|0
1643708470000|2022-02-01 09:41:10|335.83|334.23|335.74|334.14|335.83|334.23|335.56|333.96|0
1643708480000|2022-02-01 09:41:20|335.56|333.96|335.39|333.79|335.56|333.96|335.39|333.79|0
1643708490000|2022-02-01 09:41:30|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1643708500000|2022-02-01 09:41:40|334.85|333.25|335.12|333.52|335.12|333.52|334.85|333.25|0
1643708510000|2022-02-01 09:41:50|335.21|333.61|335.39|333.79|335.39|333.79|335.21|333.61|0
1643708520000|2022-02-01 09:42:00|335.56|333.96|335.92|334.32|335.92|334.32|335.47|333.87|0
1643708530000|2022-02-01 09:42:10|336.27|334.67|336.27|334.67|336.27|334.67|336.09|334.49|0
1643708540000|2022-02-01 09:42:20|336.8|335.2|336.62|335.02|336.8|335.2|336.62|335.02|0
1643708550000|2022-02-01 09:42:30|336.8|335.2|336.8|335.2|336.8|335.2|336.8|335.2|0
1643708560000|2022-02-01 09:42:40|336.89|335.29|337.16|335.56|337.16|335.56|336.8|335.2|0
1643708570000|2022-02-01 09:42:50|336.98|335.38|336.98|335.38|336.98|335.38|336.8|335.2|0
1643708590000|2022-02-01 09:43:10|337.33|335.73|336.8|335.2|337.33|335.73|336.8|335.2|0
1643708600000|2022-02-01 09:43:20|336.98|335.38|336.98|335.38|336.98|335.38|336.8|335.2|0
1643708610000|2022-02-01 09:43:30|337.16|335.56|336.98|335.38|337.16|335.56|336.98|335.38|0
1643708620000|2022-02-01 09:43:40|336.62|335.02|335.38|333.78|336.62|335.02|335.38|333.78|0
1643708630000|2022-02-01 09:43:50|335.11|333.51|333.79|332.19|335.11|333.51|333.79|332.19|0
1643708640000|2022-02-01 09:44:00|333.35|331.75|332.56|330.96|333.35|331.75|332.56|330.96|0
1643708650000|2022-02-01 09:44:10|333.62|332.02|333.97|332.37|333.97|332.37|333.62|332.02|0
1643708660000|2022-02-01 09:44:20|334.05|332.45|334.68|333.08|334.68|333.08|333.97|332.37|0
1643708670000|2022-02-01 09:44:30|335.03|333.43|335.21|333.61|335.21|333.61|335.03|333.43|0
1643708680000|2022-02-01 09:44:40|335.29|333.69|335.03|333.43|335.29|333.69|335.03|333.43|0
1643708690000|2022-02-01 09:44:50|335.47|333.87|335.38|333.78|335.47|333.87|335.03|333.43|0
1643708700000|2022-02-01 09:45:00|335.47|333.87|336.27|334.67|336.27|334.67|335.47|333.87|0
1643708710000|2022-02-01 09:45:10|336.18|334.58|336.27|334.67|336.27|334.67|335.91|334.31|0
1643708720000|2022-02-01 09:45:20|336.18|334.58|336.18|334.58|336.18|334.58|336|334.4|0
1643708730000|2022-02-01 09:45:30|336|334.4|336|334.4|336.18|334.58|336|334.4|0
1643708740000|2022-02-01 09:45:40|336.27|334.67|336.62|335.02|336.62|335.02|336.18|334.58|0
1643708750000|2022-02-01 09:45:50|336.53|334.93|336.62|335.02|336.62|335.02|336.53|334.93|0
1643708760000|2022-02-01 09:46:00|336.44|334.84|336.44|334.84|336.53|334.93|336.44|334.84|0
1643708770000|2022-02-01 09:46:10|336.09|334.49|336.27|334.67|336.27|334.67|336.09|334.49|0
1643708780000|2022-02-01 09:46:20|336.09|334.49|335.74|334.14|336.09|334.49|335.74|334.14|0
1643708790000|2022-02-01 09:46:30|335.56|333.96|335.82|334.22|335.82|334.22|335.56|333.96|0
1643708800000|2022-02-01 09:46:40|335.74|334.14|334.67|333.07|335.74|334.14|334.67|333.07|0
1643708810000|2022-02-01 09:46:50|334.4|332.8|334.85|333.25|334.85|333.25|334.4|332.8|0
1643708820000|2022-02-01 09:47:00|334.5|332.9|334.67|333.07|334.67|333.07|334.5|332.9|0
1643708830000|2022-02-01 09:47:10|334.85|333.25|335.29|333.69|335.29|333.69|334.85|333.25|0
1643708840000|2022-02-01 09:47:20|334.85|333.25|334.85|333.25|334.85|333.25|334.67|333.07|0
1643708850000|2022-02-01 09:47:30|334.67|333.07|333.97|332.37|334.67|333.07|333.97|332.37|0
1643708860000|2022-02-01 09:47:40|333.52|331.92|333.52|331.92|333.61|332.01|333.52|331.92|0
1643708870000|2022-02-01 09:47:50|333.26|331.66|332.73|331.13|333.26|331.66|332.73|331.13|0
1643708880000|2022-02-01 09:48:00|332.55|330.95|332.64|331.04|332.81|331.21|332.55|330.95|0
1643708890000|2022-02-01 09:48:10|332.2|330.6|332.55|330.95|332.55|330.95|332.2|330.6|0
1643708900000|2022-02-01 09:48:20|332.46|330.86|333.26|331.66|333.61|332.01|332.46|330.86|0
1643708910000|2022-02-01 09:48:30|333.34|331.74|332.91|331.31|333.34|331.74|332.91|331.31|0
1643708920000|2022-02-01 09:48:40|332.55|330.95|332.64|331.04|332.64|331.04|332.38|330.78|0
1643708930000|2022-02-01 09:48:50|333.08|331.48|332.73|331.13|333.08|331.48|332.73|331.13|0
1643708940000|2022-02-01 09:49:00|332.2|330.6|331.14|329.54|332.2|330.6|331.14|329.54|0
1643708950000|2022-02-01 09:49:10|330.97|329.37|330.97|329.37|331.14|329.54|330.97|329.37|0
1643708960000|2022-02-01 09:49:20|331.14|329.54|330.7|329.1|331.32|329.72|330.7|329.1|0
1643708970000|2022-02-01 09:49:30|330.88|329.28|331.14|329.54|331.23|329.63|330.79|329.19|0
1643708990000|2022-02-01 09:49:50|331.32|329.72|331.85|330.25|331.85|330.25|331.32|329.72|0
1643709000000|2022-02-01 09:50:00|332.02|330.42|332.02|330.42|332.02|330.42|331.93|330.33|0
1643709010000|2022-02-01 09:50:10|331.85|330.25|331.67|330.07|331.85|330.25|331.67|330.07|0
1643709020000|2022-02-01 09:50:20|331.5|329.9|331.32|329.72|331.5|329.9|331.14|329.54|0
1643709030000|2022-02-01 09:50:30|331.14|329.54|330.79|329.19|331.14|329.54|330.62|329.02|0
1643709040000|2022-02-01 09:50:40|330.88|329.28|331.14|329.54|331.14|329.54|330.88|329.28|0
1643709050000|2022-02-01 09:50:50|330.97|329.37|331.14|329.54|331.32|329.72|330.97|329.37|0
1643709060000|2022-02-01 09:51:00|331.4|329.8|330.79|329.19|331.4|329.8|330.79|329.19|0
1643709070000|2022-02-01 09:51:10|330.61|329.01|330.61|329.01|330.79|329.19|330.61|329.01|0
1643709080000|2022-02-01 09:51:20|330.7|329.1|330.09|328.49|330.7|329.1|330.09|328.49|0
1643709090000|2022-02-01 09:51:30|330.79|329.19|331.49|329.89|331.49|329.89|330.79|329.19|0
1643709100000|2022-02-01 09:51:40|331.32|329.72|331.67|330.07|331.67|330.07|331.32|329.72|0
1643709110000|2022-02-01 09:51:50|332.02|330.42|332.73|331.13|332.73|331.13|332.02|330.42|0
1643709120000|2022-02-01 09:52:00|332.64|331.04|332.55|330.95|332.64|331.04|332.37|330.77|0
1643709130000|2022-02-01 09:52:10|332.46|330.86|332.9|331.3|332.9|331.3|332.46|330.86|0
1643709140000|2022-02-01 09:52:20|332.73|331.13|332.73|331.13|332.9|331.3|332.73|331.13|0
1643709150000|2022-02-01 09:52:30|332.55|330.95|334.14|332.54|334.22|332.62|332.55|330.95|0
1643709160000|2022-02-01 09:52:40|333.79|332.19|333.96|332.36|334.14|332.54|333.79|332.19|0
1643709170000|2022-02-01 09:52:50|333.79|332.19|334.14|332.54|334.32|332.72|333.79|332.19|0
1643709180000|2022-02-01 09:53:00|334.32|332.72|333.26|331.66|334.32|332.72|333.26|331.66|0
1643709190000|2022-02-01 09:53:10|333.08|331.48|332.9|331.3|333.08|331.48|332.81|331.21|0
1643709200000|2022-02-01 09:53:20|332.99|331.39|332.73|331.13|332.99|331.39|332.73|331.13|0
1643709210000|2022-02-01 09:53:30|332.46|330.86|333.43|331.83|333.43|331.83|332.46|330.86|0
1643709220000|2022-02-01 09:53:40|333.34|331.74|333.61|332.01|333.61|332.01|333.16|331.56|0
1643709230000|2022-02-01 09:53:50|333.43|331.83|333.52|331.92|333.61|332.01|333.43|331.83|0
1643709240000|2022-02-01 09:54:00|334.05|332.45|333.78|332.18|334.05|332.45|333.61|332.01|0
1643709250000|2022-02-01 09:54:10|333.69|332.09|333.96|332.36|333.96|332.36|333.69|332.09|0
1643709260000|2022-02-01 09:54:20|334.14|332.54|333.96|332.36|334.31|332.71|333.96|332.36|0
1643709270000|2022-02-01 09:54:30|334.14|332.54|333.96|332.36|334.14|332.54|333.96|332.36|0
1643709280000|2022-02-01 09:54:40|334.05|332.45|334.22|332.62|334.31|332.71|333.96|332.36|0
1643709290000|2022-02-01 09:54:50|334.14|332.54|333.25|331.65|334.14|332.54|333.25|331.65|0
1643709300000|2022-02-01 09:55:00|333.08|331.48|333.43|331.83|333.43|331.83|333.08|331.48|0
1643709310000|2022-02-01 09:55:10|333.61|332.01|334.14|332.54|334.14|332.54|333.61|332.01|0
1643709320000|2022-02-01 09:55:20|334.31|332.71|334.22|332.62|334.31|332.71|334.22|332.62|0
1643709330000|2022-02-01 09:55:30|334.31|332.71|334.22|332.62|334.31|332.71|334.14|332.54|0
1643709340000|2022-02-01 09:55:40|334.4|332.8|334.31|332.71|334.49|332.89|334.31|332.71|0
1643709350000|2022-02-01 09:55:50|334.22|332.62|334.31|332.71|334.31|332.71|334.22|332.62|0
1643709360000|2022-02-01 09:56:00|334.49|332.89|334.31|332.71|334.49|332.89|334.31|332.71|0
1643709370000|2022-02-01 09:56:10|334.14|332.54|334.57|332.97|334.57|332.97|334.14|332.54|0
1643709380000|2022-02-01 09:56:20|334.4|332.8|334.49|332.89|334.49|332.89|334.4|332.8|0
1643709390000|2022-02-01 09:56:30|334.67|333.07|334.4|332.8|334.67|333.07|334.4|332.8|0
1643709400000|2022-02-01 09:56:40|334.49|332.89|335.1|333.5|335.1|333.5|334.49|332.89|0
1643709410000|2022-02-01 09:56:50|335.55|333.95|335.2|333.6|335.55|333.95|335.2|333.6|0
1643709420000|2022-02-01 09:57:00|335.28|333.68|335.02|333.42|335.46|333.86|335.02|333.42|0
1643709430000|2022-02-01 09:57:10|335.2|333.6|335.2|333.6|335.2|333.6|335.02|333.42|0
1643709440000|2022-02-01 09:57:20|335.1|333.5|334.31|332.71|335.1|333.5|334.31|332.71|0
1643709450000|2022-02-01 09:57:30|334.57|332.97|334.66|333.06|334.66|333.06|334.57|332.97|0
1643709460000|2022-02-01 09:57:40|334.84|333.24|335.02|333.42|335.1|333.5|334.84|333.24|0
1643709470000|2022-02-01 09:57:50|335.2|333.6|335.2|333.6|335.28|333.68|335.2|333.6|0
1643709480000|2022-02-01 09:58:00|335.28|333.68|335.63|334.03|335.63|334.03|335.2|333.6|0
1643709490000|2022-02-01 09:58:10|335.73|334.13|335.63|334.03|335.73|334.13|335.55|333.95|0
1643709500000|2022-02-01 09:58:20|335.9|334.3|335.55|333.95|335.9|334.3|335.55|333.95|0
1643709510000|2022-02-01 09:58:30|335.73|334.13|335.73|334.13|335.73|334.13|335.63|334.03|0
1643709520000|2022-02-01 09:58:40|335.37|333.77|335.1|333.5|335.37|333.77|335.1|333.5|0
1643709530000|2022-02-01 09:58:50|335.19|333.59|337.14|335.54|337.14|335.54|335.19|333.59|0
1643709540000|2022-02-01 09:59:00|337.32|335.72|337.85|336.25|337.85|336.25|337.32|335.72|0
1643709550000|2022-02-01 09:59:10|337.94|336.34|337.41|335.81|337.94|336.34|337.41|335.81|0
1643709560000|2022-02-01 09:59:20|337.68|336.08|337.41|335.81|337.68|336.08|337.32|335.72|0
1643709570000|2022-02-01 09:59:30|337.14|335.54|336.79|335.19|337.14|335.54|336.61|335.01|0
1643709580000|2022-02-01 09:59:40|336.61|335.01|337.14|335.54|337.14|335.54|336.61|335.01|0
1643709590000|2022-02-01 09:59:50|336.97|335.37|336.61|335.01|336.97|335.37|336.61|335.01|0
1643709600000|2022-02-01 10:00:00|336.34|334.74|336.87|335.27|336.87|335.27|336.34|334.74|0
1643709610000|2022-02-01 10:00:10|336.97|335.37|337.14|335.54|337.14|335.54|336.97|335.37|0
1643709620000|2022-02-01 10:00:20|336.96|335.36|337.14|335.54|337.14|335.54|336.96|335.36|0
1643709630000|2022-02-01 10:00:30|337.23|335.63|337.14|335.54|337.23|335.63|337.14|335.54|0
1643709640000|2022-02-01 10:00:40|336.96|335.36|336.43|334.83|336.96|335.36|336.34|334.74|0
1643709650000|2022-02-01 10:00:50|336.34|334.74|336.79|335.19|336.79|335.19|336.34|334.74|0
1643709660000|2022-02-01 10:01:00|336.96|335.36|336.43|334.83|336.96|335.36|336.34|334.74|0
1643709670000|2022-02-01 10:01:10|336.26|334.66|336.16|334.56|336.26|334.66|336.16|334.56|0
1643709680000|2022-02-01 10:01:20|336.34|334.74|336.34|334.74|336.34|334.74|336.16|334.56|0
1643709690000|2022-02-01 10:01:30|336.43|334.83|336.79|335.19|336.79|335.19|336.08|334.48|0
1643709700000|2022-02-01 10:01:40|337.5|335.9|337.14|335.54|337.5|335.9|337.14|335.54|0
1643709710000|2022-02-01 10:01:50|336.96|335.36|336.61|335.01|336.96|335.36|336.61|335.01|0
1643709730000|2022-02-01 10:02:10|336.79|335.19|336.08|334.48|336.79|335.19|336.08|334.48|0
1643709740000|2022-02-01 10:02:20|336.16|334.56|335.9|334.3|336.16|334.56|335.55|333.95|0
1643709750000|2022-02-01 10:02:30|335.72|334.12|335.55|333.95|335.72|334.12|335.55|333.95|0
1643709760000|2022-02-01 10:02:40|335.9|334.3|337.14|335.54|337.14|335.54|335.9|334.3|0
1643709770000|2022-02-01 10:02:50|337.23|335.63|337.67|336.07|337.67|336.07|337.23|335.63|0
1643709780000|2022-02-01 10:03:00|337.76|336.16|338.03|336.43|338.47|336.87|337.76|336.16|0
1643709790000|2022-02-01 10:03:10|338.21|336.61|337.85|336.25|338.21|336.61|337.85|336.25|0
1643709800000|2022-02-01 10:03:20|338.21|336.61|338.56|336.96|338.56|336.96|338.11|336.51|0
1643709810000|2022-02-01 10:03:30|338.38|336.78|338.2|336.6|338.38|336.78|338.03|336.43|0
1643709820000|2022-02-01 10:03:40|338.03|336.43|338.2|336.6|338.2|336.6|337.76|336.16|0
1643709830000|2022-02-01 10:03:50|338.03|336.43|337.85|336.25|338.03|336.43|337.85|336.25|0
1643709840000|2022-02-01 10:04:00|338.03|336.43|337.85|336.25|338.03|336.43|337.85|336.25|0
1643709850000|2022-02-01 10:04:10|338.03|336.43|338.56|336.96|338.56|336.96|337.85|336.25|0
1643709860000|2022-02-01 10:04:20|338.74|337.14|339.45|337.85|339.63|338.03|338.74|337.14|0
1643709870000|2022-02-01 10:04:30|339.63|338.03|339.81|338.21|339.81|338.21|339.45|337.85|0
1643709880000|2022-02-01 10:04:40|339.63|338.03|339.53|337.93|339.63|338.03|339.53|337.93|0
1643709890000|2022-02-01 10:04:50|339.63|338.03|339.71|338.11|339.71|338.11|339.63|338.03|0
1643709900000|2022-02-01 10:05:00|339.63|338.03|340.16|338.56|340.16|338.56|339.63|338.03|0
1643709910000|2022-02-01 10:05:10|339.63|338.03|339.8|338.2|340.07|338.47|339.63|338.03|0
1643709920000|2022-02-01 10:05:20|339.53|337.93|339.71|338.11|339.71|338.11|339.53|337.93|0
1643709930000|2022-02-01 10:05:30|339.63|338.03|340.16|338.56|340.16|338.56|339.63|338.03|0
1643709940000|2022-02-01 10:05:40|340.52|338.92|340.42|338.82|340.7|339.1|340.42|338.82|0
1643709950000|2022-02-01 10:05:50|340.34|338.74|340.42|338.82|340.52|338.92|340.34|338.74|0
1643709960000|2022-02-01 10:06:00|340.52|338.92|340.42|338.82|340.69|339.09|340.42|338.82|0
1643709970000|2022-02-01 10:06:10|340.52|338.92|340.6|339|340.6|339|340.52|338.92|0
1643709980000|2022-02-01 10:06:20|340.69|339.09|340.69|339.09|340.87|339.27|340.69|339.09|0
1643709990000|2022-02-01 10:06:30|340.52|338.92|340.07|338.47|340.52|338.92|339.8|338.2|0
1643710000000|2022-02-01 10:06:40|340.16|338.56|340.16|338.56|340.16|338.56|340.07|338.47|0
1643710010000|2022-02-01 10:06:50|339.8|338.2|339.98|338.38|339.98|338.38|339.63|338.03|0
1643710020000|2022-02-01 10:07:00|339.89|338.29|339.89|338.29|339.89|338.29|339.89|338.29|0
1643710030000|2022-02-01 10:07:10|340.16|338.56|340.87|339.27|341.05|339.45|340.16|338.56|0
1643710040000|2022-02-01 10:07:20|341.05|339.45|340.69|339.09|341.05|339.45|340.69|339.09|0
1643710050000|2022-02-01 10:07:30|340.52|338.92|340.52|338.92|340.69|339.09|340.52|338.92|0
1643710060000|2022-02-01 10:07:40|340.34|338.74|340.34|338.74|340.34|338.74|340.34|338.74|0
1643710070000|2022-02-01 10:07:50|339.62|338.02|339.8|338.2|339.98|338.38|339.62|338.02|0
1643710080000|2022-02-01 10:08:00|339.62|338.02|339.8|338.2|339.98|338.38|339.45|337.85|0
1643710090000|2022-02-01 10:08:10|339.89|338.29|339.62|338.02|339.89|338.29|339.62|338.02|0
1643710100000|2022-02-01 10:08:20|339.53|337.93|339.53|337.93|339.53|337.93|339.45|337.85|0
1643710110000|2022-02-01 10:08:30|339.45|337.85|339.53|337.93|339.53|337.93|339.09|337.49|0
1643710120000|2022-02-01 10:08:40|339.45|337.85|339.98|338.38|340.16|338.56|339.45|337.85|0
1643710130000|2022-02-01 10:08:50|339.89|338.29|340.51|338.91|340.51|338.91|339.89|338.29|0
1643710140000|2022-02-01 10:09:00|340.24|338.64|339.62|338.02|340.24|338.64|339.62|338.02|0
1643710150000|2022-02-01 10:09:10|339.98|338.38|339.89|338.29|339.98|338.38|339.62|338.02|0
1643710160000|2022-02-01 10:09:20|339.8|338.2|340.16|338.56|340.16|338.56|339.71|338.11|0
1643710170000|2022-02-01 10:09:30|339.98|338.38|339.98|338.38|340.16|338.56|339.98|338.38|0
1643710190000|2022-02-01 10:09:50|340.06|338.46|340.16|338.56|340.69|339.09|340.06|338.46|0
1643710200000|2022-02-01 10:10:00|339.98|338.38|339.89|338.29|339.98|338.38|339.89|338.29|0
1643710210000|2022-02-01 10:10:10|339.98|338.38|339.8|338.2|339.98|338.38|339.8|338.2|0
1643710220000|2022-02-01 10:10:20|339.89|338.29|339.8|338.2|339.89|338.29|339.8|338.2|0
1643710230000|2022-02-01 10:10:30|339.89|338.29|339.8|338.2|339.98|338.38|339.44|337.84|0
1643710240000|2022-02-01 10:10:40|339.62|338.02|339.27|337.67|339.62|338.02|339.27|337.67|0
1643710250000|2022-02-01 10:10:50|339.35|337.75|339.8|338.2|339.8|338.2|339.35|337.75|0
1643710260000|2022-02-01 10:11:00|339.98|338.38|339.98|338.38|339.98|338.38|339.98|338.38|0
1643710270000|2022-02-01 10:11:10|340.16|338.56|340.87|339.27|340.87|339.27|340.16|338.56|0
1643710280000|2022-02-01 10:11:20|340.51|338.91|340.33|338.73|340.51|338.91|340.33|338.73|0
1643710290000|2022-02-01 10:11:30|340.06|338.46|340.33|338.73|340.33|338.73|339.98|338.38|0
1643710300000|2022-02-01 10:11:40|340.16|338.56|339.88|338.28|340.16|338.56|339.88|338.28|0
1643710310000|2022-02-01 10:11:50|339.62|338.02|339.53|337.93|339.62|338.02|339.44|337.84|0
1643710320000|2022-02-01 10:12:00|339.44|337.84|339.09|337.49|339.62|338.02|339.09|337.49|0
1643710330000|2022-02-01 10:12:10|339.44|337.84|339.26|337.66|339.44|337.84|339.26|337.66|0
1643710340000|2022-02-01 10:12:20|339.17|337.57|338.99|337.39|339.17|337.57|338.91|337.31|0
1643710350000|2022-02-01 10:12:30|338.91|337.31|338.91|337.31|338.91|337.31|338.82|337.22|0
1643710360000|2022-02-01 10:12:40|338.73|337.13|338.91|337.31|338.91|337.31|338.73|337.13|0
1643710370000|2022-02-01 10:12:50|338.64|337.04|338.55|336.95|338.91|337.31|338.38|336.78|0
1643710380000|2022-02-01 10:13:00|338.37|336.77|338.55|336.95|338.55|336.95|338.37|336.77|0
1643710390000|2022-02-01 10:13:10|339.09|337.49|338.99|337.39|339.09|337.49|338.99|337.39|0
1643710400000|2022-02-01 10:13:20|338.91|337.31|338.82|337.22|338.91|337.31|338.82|337.22|0
1643710410000|2022-02-01 10:13:30|338.73|337.13|338.55|336.95|338.73|337.13|338.55|336.95|0
1643710420000|2022-02-01 10:13:40|338.2|336.6|337.84|336.24|338.2|336.6|337.84|336.24|0
1643710430000|2022-02-01 10:13:50|337.66|336.06|337.66|336.06|337.75|336.15|337.66|336.06|0
1643710440000|2022-02-01 10:14:00|337.84|336.24|337.66|336.06|337.84|336.24|337.49|335.89|0
1643710450000|2022-02-01 10:14:10|338.02|336.42|337.84|336.24|338.02|336.42|337.84|336.24|0
1643710460000|2022-02-01 10:14:20|338.02|336.42|337.93|336.33|338.02|336.42|337.93|336.33|0
1643710470000|2022-02-01 10:14:30|337.84|336.24|338.02|336.42|338.2|336.6|337.84|336.24|0
1643710480000|2022-02-01 10:14:40|338.2|336.6|338.55|336.95|338.55|336.95|338.2|336.6|0
1643710490000|2022-02-01 10:14:50|338.37|336.77|338.91|337.31|338.91|337.31|338.37|336.77|0
1643710500000|2022-02-01 10:15:00|339.08|337.48|339.08|337.48|339.17|337.57|339.08|337.48|0
1643710510000|2022-02-01 10:15:10|338.91|337.31|339.08|337.48|339.08|337.48|338.91|337.31|0
1643710520000|2022-02-01 10:15:20|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1643710530000|2022-02-01 10:15:30|339.26|337.66|339.44|337.84|339.62|338.02|339.26|337.66|0
1643710540000|2022-02-01 10:15:40|339.53|337.93|340.15|338.55|340.15|338.55|339.53|337.93|0
1643710550000|2022-02-01 10:15:50|339.97|338.37|340.15|338.55|340.15|338.55|339.97|338.37|0
1643710560000|2022-02-01 10:16:00|339.8|338.2|339.97|338.37|339.97|338.37|339.8|338.2|0
1643710570000|2022-02-01 10:16:10|340.33|338.73|339.97|338.37|340.33|338.73|339.97|338.37|0
1643710580000|2022-02-01 10:16:20|339.88|338.28|339.62|338.02|339.88|338.28|339.62|338.02|0
1643710590000|2022-02-01 10:16:30|339.52|337.92|339.44|337.84|339.52|337.92|339.44|337.84|0
1643710600000|2022-02-01 10:16:40|339.26|337.66|339.08|337.48|339.26|337.66|339.08|337.48|0
1643710610000|2022-02-01 10:16:50|338.46|336.86|338.46|336.86|338.46|336.86|338.46|336.86|0
1643710620000|2022-02-01 10:17:00|338.28|336.68|337.84|336.24|338.28|336.68|337.84|336.24|0
1643710630000|2022-02-01 10:17:10|337.66|336.06|337.66|336.06|337.66|336.06|337.48|335.88|0
1643710640000|2022-02-01 10:17:20|337.48|335.88|337.66|336.06|337.66|336.06|337.48|335.88|0
1643710650000|2022-02-01 10:17:30|337.57|335.97|336.95|335.35|337.57|335.97|336.95|335.35|0
1643710660000|2022-02-01 10:17:40|336.86|335.26|336.6|335|336.86|335.26|336.6|335|0
1643710670000|2022-02-01 10:17:50|336.68|335.08|336.86|335.26|336.86|335.26|336.6|335|0
1643710680000|2022-02-01 10:18:00|336.95|335.35|336.77|335.17|336.95|335.35|336.68|335.08|0
1643710690000|2022-02-01 10:18:10|336.6|335|336.77|335.17|336.77|335.17|336.6|335|0
1643710700000|2022-02-01 10:18:20|336.86|335.26|337.3|335.7|337.66|336.06|336.86|335.26|0
1643710710000|2022-02-01 10:18:30|337.48|335.88|336.95|335.35|337.48|335.88|336.95|335.35|0
1643710720000|2022-02-01 10:18:40|336.86|335.26|336.95|335.35|336.95|335.35|336.77|335.17|0
1643710730000|2022-02-01 10:18:50|337.13|335.53|336.59|334.99|337.13|335.53|336.59|334.99|0
1643710740000|2022-02-01 10:19:00|336.95|335.35|337.21|335.61|337.3|335.7|336.95|335.35|0
1643710750000|2022-02-01 10:19:10|337.3|335.7|337.13|335.53|337.3|335.7|337.13|335.53|0
1643710770000|2022-02-01 10:19:30|337.3|335.7|336.95|335.35|337.3|335.7|336.77|335.17|0
1643710780000|2022-02-01 10:19:40|336.86|335.26|336.95|335.35|336.95|335.35|336.86|335.26|0
1643710790000|2022-02-01 10:19:50|336.86|335.26|337.3|335.7|337.3|335.7|336.86|335.26|0
1643710800000|2022-02-01 10:20:00|337.48|335.88|337.66|336.06|337.66|336.06|337.3|335.7|0
1643710810000|2022-02-01 10:20:10|337.84|336.24|337.66|336.06|338.01|336.41|337.66|336.06|0
1643710820000|2022-02-01 10:20:20|338.19|336.59|338.01|336.41|338.19|336.59|338.01|336.41|0
1643710830000|2022-02-01 10:20:30|337.66|336.06|337.57|335.97|337.66|336.06|337.57|335.97|0
1643710840000|2022-02-01 10:20:40|337.66|336.06|337.3|335.7|337.66|336.06|337.3|335.7|0
1643710850000|2022-02-01 10:20:50|337.13|335.53|337.03|335.43|337.13|335.53|337.03|335.43|0
1643710860000|2022-02-01 10:21:00|337.3|335.7|337.3|335.7|337.48|335.88|337.3|335.7|0
1643710870000|2022-02-01 10:21:10|337.66|336.06|336.59|334.99|337.66|336.06|336.59|334.99|0
1643710880000|2022-02-01 10:21:20|336.06|334.46|336.06|334.46|336.06|334.46|335.97|334.37|0
1643710890000|2022-02-01 10:21:30|335.97|334.37|335.88|334.28|335.97|334.37|335.79|334.19|0
1643710900000|2022-02-01 10:21:40|335.79|334.19|336.06|334.46|336.06|334.46|335.79|334.19|0
1643710910000|2022-02-01 10:21:50|335.97|334.37|335.88|334.28|336.06|334.46|335.88|334.28|0
1643710920000|2022-02-01 10:22:00|336.06|334.46|336.24|334.64|336.24|334.64|336.06|334.46|0
1643710930000|2022-02-01 10:22:10|336.42|334.82|336.41|334.81|336.42|334.82|336.32|334.72|0
1643710940000|2022-02-01 10:22:20|336.59|334.99|336.77|335.17|336.77|335.17|336.59|334.99|0
1643710950000|2022-02-01 10:22:30|336.95|335.35|336.77|335.17|336.95|335.35|336.77|335.17|0
1643710960000|2022-02-01 10:22:40|336.41|334.81|336.41|334.81|336.41|334.81|336.41|334.81|0
1643710970000|2022-02-01 10:22:50|336.59|334.99|336.41|334.81|336.59|334.99|336.41|334.81|0
1643710980000|2022-02-01 10:23:00|336.5|334.9|336.59|334.99|336.59|334.99|336.5|334.9|0
1643710990000|2022-02-01 10:23:10|336.68|335.08|337.3|335.7|337.48|335.88|336.68|335.08|0
1643711000000|2022-02-01 10:23:20|337.39|335.79|337.21|335.61|337.39|335.79|337.21|335.61|0
1643711010000|2022-02-01 10:23:30|336.85|335.25|336.32|334.72|336.85|335.25|336.24|334.64|0
1643711020000|2022-02-01 10:23:40|336.06|334.46|336.06|334.46|336.06|334.46|335.71|334.11|0
1643711030000|2022-02-01 10:23:50|335.97|334.37|336.06|334.46|336.06|334.46|335.97|334.37|0
1643711040000|2022-02-01 10:24:00|336.14|334.54|336.59|334.99|336.59|334.99|336.14|334.54|0
1643711050000|2022-02-01 10:24:10|336.24|334.64|336.85|335.25|336.85|335.25|336.24|334.64|0
1643711060000|2022-02-01 10:24:20|336.95|335.35|336.24|334.64|336.95|335.35|336.24|334.64|0
1643711070000|2022-02-01 10:24:30|336.59|334.99|336.32|334.72|336.59|334.99|336.24|334.64|0
1643711080000|2022-02-01 10:24:40|336.41|334.81|336.59|334.99|336.59|334.99|336.24|334.64|0
1643711100000|2022-02-01 10:25:00|336.85|335.25|337.3|335.7|337.48|335.88|336.85|335.25|0
1643711110000|2022-02-01 10:25:10|337.12|335.52|337.3|335.7|337.3|335.7|337.03|335.43|0
1643711120000|2022-02-01 10:25:20|337.48|335.88|337.48|335.88|337.65|336.05|337.48|335.88|0
1643711130000|2022-02-01 10:25:30|337.3|335.7|337.65|336.05|337.65|336.05|337.3|335.7|0
1643711140000|2022-02-01 10:25:40|337.74|336.14|337.83|336.23|337.83|336.23|337.74|336.14|0
1643711150000|2022-02-01 10:25:50|337.65|336.05|337.56|335.96|337.65|336.05|337.56|335.96|0
1643711160000|2022-02-01 10:26:00|337.65|336.05|338.36|336.76|338.36|336.76|337.65|336.05|0
1643711170000|2022-02-01 10:26:10|338.19|336.59|338.19|336.59|338.36|336.76|338.19|336.59|0
1643711180000|2022-02-01 10:26:20|338.27|336.67|338.27|336.67|338.27|336.67|338.27|336.67|0
1643711190000|2022-02-01 10:26:30|338.36|336.76|338.19|336.59|338.36|336.76|338.19|336.59|0
1643711200000|2022-02-01 10:26:40|338.09|336.49|338.36|336.76|338.36|336.76|338.09|336.49|0
1643711210000|2022-02-01 10:26:50|338.27|336.67|338.19|336.59|338.27|336.67|338.19|336.59|0
1643711220000|2022-02-01 10:27:00|338.54|336.94|338.36|336.76|338.72|337.12|338.36|336.76|0
1643711230000|2022-02-01 10:27:10|338.27|336.67|338.27|336.67|338.36|336.76|338.27|336.67|0
1643711240000|2022-02-01 10:27:20|338.36|336.76|338.01|336.41|338.36|336.76|338.01|336.41|0
1643711250000|2022-02-01 10:27:30|337.48|335.88|337.65|336.05|337.65|336.05|337.47|335.87|0
1643711260000|2022-02-01 10:27:40|337.83|336.23|337.65|336.05|337.83|336.23|337.65|336.05|0
1643711270000|2022-02-01 10:27:50|337.83|336.23|338.09|336.49|338.09|336.49|337.83|336.23|0
1643711280000|2022-02-01 10:28:00|338.01|336.41|337.56|335.96|338.01|336.41|337.56|335.96|0
1643711290000|2022-02-01 10:28:10|337.47|335.87|337.65|336.05|337.65|336.05|337.47|335.87|0
1643711300000|2022-02-01 10:28:20|337.47|335.87|337.47|335.87|337.47|335.87|337.47|335.87|0
1643711310000|2022-02-01 10:28:30|337.65|336.05|337.83|336.23|337.83|336.23|337.47|335.87|0
1643711320000|2022-02-01 10:28:40|338.36|336.76|338.18|336.58|338.54|336.94|338.18|336.58|0
1643711330000|2022-02-01 10:28:50|338.01|336.41|338.01|336.41|338.01|336.41|338.01|336.41|0
1643711340000|2022-02-01 10:29:00|337.83|336.23|338.18|336.58|338.18|336.58|337.83|336.23|0
1643711350000|2022-02-01 10:29:10|338.72|337.12|338.45|336.85|338.72|337.12|338.45|336.85|0
1643711360000|2022-02-01 10:29:20|338.36|336.76|338.09|336.49|338.36|336.76|338.09|336.49|0
1643711370000|2022-02-01 10:29:30|338.01|336.41|338.18|336.58|338.36|336.76|338.01|336.41|0
1643711380000|2022-02-01 10:29:40|338.36|336.76|338.54|336.94|338.54|336.94|338.36|336.76|0
1643711390000|2022-02-01 10:29:50|338.36|336.76|338.01|336.41|338.36|336.76|338.01|336.41|0
1643711400000|2022-02-01 10:30:00|337.65|336.05|336.49|334.89|337.65|336.05|336.49|334.89|0
1643711410000|2022-02-01 10:30:10|336.32|334.72|336.05|334.45|336.32|334.72|336.05|334.45|0
1643711420000|2022-02-01 10:30:20|335.78|334.18|335.96|334.36|335.96|334.36|335.78|334.18|0
1643711430000|2022-02-01 10:30:30|336.05|334.45|336.41|334.81|336.41|334.81|335.88|334.28|0
1643711440000|2022-02-01 10:30:40|336.59|334.99|336.76|335.16|336.76|335.16|336.59|334.99|0
1643711450000|2022-02-01 10:30:50|336.67|335.07|336.59|334.99|336.67|335.07|336.41|334.81|0
1643711460000|2022-02-01 10:31:00|336.67|335.07|336.41|334.81|336.67|335.07|336.41|334.81|0
1643711470000|2022-02-01 10:31:10|336.59|334.99|336.85|335.25|336.85|335.25|336.59|334.99|0
1643711480000|2022-02-01 10:31:20|336.94|335.34|337.12|335.52|337.29|335.69|336.94|335.34|0
1643711490000|2022-02-01 10:31:30|337.47|335.87|338|336.4|338|336.4|337.2|335.6|0
1643711500000|2022-02-01 10:31:40|337.83|336.23|337.83|336.23|337.83|336.23|337.65|336.05|0
1643711510000|2022-02-01 10:31:50|337.73|336.13|337.65|336.05|337.91|336.31|337.65|336.05|0
1643711520000|2022-02-01 10:32:00|338|336.4|337.83|336.23|338|336.4|337.83|336.23|0
1643711530000|2022-02-01 10:32:10|338.18|336.58|338.18|336.58|338.18|336.58|337.91|336.31|0
1643711540000|2022-02-01 10:32:20|338|336.4|338.27|336.67|338.27|336.67|338|336.4|0
1643711550000|2022-02-01 10:32:30|338.36|336.76|338.36|336.76|338.54|336.94|338.36|336.76|0
1643711560000|2022-02-01 10:32:40|338.71|337.11|338.8|337.2|338.8|337.2|338.71|337.11|0
1643711570000|2022-02-01 10:32:50|338.89|337.29|338.54|336.94|338.89|337.29|338.54|336.94|0
1643711580000|2022-02-01 10:33:00|338.62|337.02|338.54|336.94|338.62|337.02|338.54|336.94|0
1643711590000|2022-02-01 10:33:10|338.44|336.84|338.36|336.76|338.44|336.84|338.36|336.76|0
1643711600000|2022-02-01 10:33:20|338.54|336.94|338.36|336.76|338.54|336.94|338.36|336.76|0
1643711610000|2022-02-01 10:33:30|338.27|336.67|338.71|337.11|338.89|337.29|338.27|336.67|0
1643711620000|2022-02-01 10:33:40|338.89|337.29|338.89|337.29|338.89|337.29|338.89|337.29|0
1643711630000|2022-02-01 10:33:50|338.71|337.11|338.89|337.29|338.89|337.29|338.71|337.11|0
1643711640000|2022-02-01 10:34:00|339.07|337.47|339.25|337.65|339.25|337.65|339.07|337.47|0
1643711650000|2022-02-01 10:34:10|339.07|337.47|338.89|337.29|339.07|337.47|338.89|337.29|0
1643711660000|2022-02-01 10:34:20|339.25|337.65|339.25|337.65|339.33|337.73|339.25|337.65|0
1643711670000|2022-02-01 10:34:30|339.07|337.47|339.25|337.65|339.25|337.65|338.89|337.29|0
1643711680000|2022-02-01 10:34:40|339.42|337.82|339.07|337.47|339.42|337.82|339.07|337.47|0
1643711690000|2022-02-01 10:34:50|339.25|337.65|339.07|337.47|339.25|337.65|339.07|337.47|0
1643711700000|2022-02-01 10:35:00|338.98|337.38|339.25|337.65|339.25|337.65|338.98|337.38|0
1643711710000|2022-02-01 10:35:10|338.98|337.38|338.89|337.29|338.98|337.38|338.89|337.29|0
1643711720000|2022-02-01 10:35:20|338.71|337.11|338.71|337.11|338.71|337.11|338.44|336.84|0
1643711730000|2022-02-01 10:35:30|338.53|336.93|338.53|336.93|338.71|337.11|338.53|336.93|0
1643711740000|2022-02-01 10:35:40|338.44|336.84|338.62|337.02|338.62|337.02|338.44|336.84|0
1643711750000|2022-02-01 10:35:50|338.89|337.29|338.53|336.93|338.89|337.29|338.44|336.84|0
1643711760000|2022-02-01 10:36:00|338.71|337.11|338.71|337.11|338.89|337.29|338.71|337.11|0
1643711770000|2022-02-01 10:36:10|338.8|337.2|338.8|337.2|338.8|337.2|338.71|337.11|0
1643711780000|2022-02-01 10:36:20|338.71|337.11|340.14|338.54|340.14|338.54|338.71|337.11|0
1643711790000|2022-02-01 10:36:30|339.78|338.18|339.96|338.36|339.96|338.36|339.6|338|0
1643711800000|2022-02-01 10:36:40|339.78|338.18|339.96|338.36|339.96|338.36|339.78|338.18|0
1643711810000|2022-02-01 10:36:50|340.04|338.44|340.13|338.53|340.31|338.71|339.96|338.36|0
1643711820000|2022-02-01 10:37:00|340.22|338.62|340.49|338.89|340.49|338.89|340.22|338.62|0
1643711830000|2022-02-01 10:37:10|340.31|338.71|340.31|338.71|340.31|338.71|340.13|338.53|0
1643711840000|2022-02-01 10:37:20|340.13|338.53|339.78|338.18|340.13|338.53|339.78|338.18|0
1643711850000|2022-02-01 10:37:30|340.13|338.53|340.4|338.8|340.4|338.8|340.13|338.53|0
1643711860000|2022-02-01 10:37:40|340.31|338.71|340.4|338.8|340.4|338.8|340.31|338.71|0
1643711870000|2022-02-01 10:37:50|340.31|338.71|340.31|338.71|340.31|338.71|340.31|338.71|0
1643711880000|2022-02-01 10:38:00|340.4|338.8|340.31|338.71|340.4|338.8|340.31|338.71|0
1643711890000|2022-02-01 10:38:10|340.22|338.62|340.67|339.07|340.67|339.07|340.22|338.62|0
1643711900000|2022-02-01 10:38:20|340.49|338.89|340.49|338.89|340.49|338.89|340.4|338.8|0
1643711910000|2022-02-01 10:38:30|340.31|338.71|340.49|338.89|340.58|338.98|340.31|338.71|0
1643711920000|2022-02-01 10:38:40|340.31|338.71|340.31|338.71|340.31|338.71|340.31|338.71|0
1643711940000|2022-02-01 10:39:00|340.67|339.07|340.49|338.89|340.67|339.07|340.31|338.71|0
1643711960000|2022-02-01 10:39:20|341.02|339.42|341.65|340.05|341.65|340.05|341.02|339.42|0
1643711970000|2022-02-01 10:39:30|341.56|339.96|341.65|340.05|341.65|340.05|341.38|339.78|0
1643711980000|2022-02-01 10:39:40|341.56|339.96|341.74|340.14|341.74|340.14|341.56|339.96|0
1643711990000|2022-02-01 10:39:50|341.56|339.96|341.56|339.96|341.56|339.96|341.56|339.96|0
1643712000000|2022-02-01 10:40:00|341.2|339.6|340.49|338.89|341.2|339.6|340.49|338.89|0
1643712010000|2022-02-01 10:40:10|340.67|339.07|341.02|339.42|341.02|339.42|340.67|339.07|0
1643712020000|2022-02-01 10:40:20|340.85|339.25|340.85|339.25|340.85|339.25|340.85|339.25|0
1643712030000|2022-02-01 10:40:30|340.67|339.07|340.75|339.15|340.84|339.24|340.67|339.07|0
1643712040000|2022-02-01 10:40:40|340.67|339.07|340.49|338.89|340.67|339.07|340.04|338.44|0
1643712050000|2022-02-01 10:40:50|340.4|338.8|340.13|338.53|340.4|338.8|340.13|338.53|0
1643712060000|2022-02-01 10:41:00|339.95|338.35|340.04|338.44|340.13|338.53|339.95|338.35|0
1643712070000|2022-02-01 10:41:10|340.13|338.53|340.31|338.71|340.49|338.89|340.13|338.53|0
1643712080000|2022-02-01 10:41:20|340.13|338.53|340.13|338.53|340.13|338.53|340.13|338.53|0
1643712090000|2022-02-01 10:41:30|339.95|338.35|339.95|338.35|339.95|338.35|339.95|338.35|0
1643712100000|2022-02-01 10:41:40|339.77|338.17|339.6|338|339.77|338.17|339.6|338|0
1643712110000|2022-02-01 10:41:50|340.13|338.53|339.77|338.17|340.13|338.53|339.77|338.17|0
1643712120000|2022-02-01 10:42:00|339.6|338|339.6|338|339.6|338|339.6|338|0
1643712130000|2022-02-01 10:42:10|339.5|337.9|340.49|338.89|340.49|338.89|339.5|337.9|0
1643712140000|2022-02-01 10:42:20|340.31|338.71|339.6|338|340.31|338.71|339.6|338|0
1643712150000|2022-02-01 10:42:30|339.42|337.82|339.5|337.9|339.5|337.9|339.42|337.82|0
1643712160000|2022-02-01 10:42:40|339.68|338.08|339.68|338.08|339.77|338.17|339.68|338.08|0
1643712170000|2022-02-01 10:42:50|339.77|338.17|341.02|339.42|341.02|339.42|339.77|338.17|0
1643712180000|2022-02-01 10:43:00|341.29|339.69|341.2|339.6|341.74|340.14|341.2|339.6|0
1643712190000|2022-02-01 10:43:10|341.38|339.78|341.2|339.6|341.38|339.78|341.2|339.6|0
1643712200000|2022-02-01 10:43:20|341.02|339.42|341.02|339.42|341.02|339.42|341.02|339.42|0
1643712210000|2022-02-01 10:43:30|340.84|339.24|340.39|338.79|340.84|339.24|340.31|338.71|0
1643712220000|2022-02-01 10:43:40|340.49|338.89|340.49|338.89|340.49|338.89|340.39|338.79|0
1643712230000|2022-02-01 10:43:50|340.57|338.97|340.57|338.97|340.57|338.97|340.49|338.89|0
1643712240000|2022-02-01 10:44:00|340.13|338.53|339.77|338.17|340.13|338.53|339.77|338.17|0
1643712260000|2022-02-01 10:44:20|339.86|338.26|339.68|338.08|339.86|338.26|339.68|338.08|0
1643712270000|2022-02-01 10:44:30|339.59|337.99|339.24|337.64|339.59|337.99|339.24|337.64|0
1643712280000|2022-02-01 10:44:40|338.7|337.1|338.53|336.93|338.7|337.1|338.53|336.93|0
1643712290000|2022-02-01 10:44:50|338.61|337.01|338.26|336.66|338.61|337.01|338.26|336.66|0
1643712300000|2022-02-01 10:45:00|338.53|336.93|338.35|336.75|338.88|337.28|338.35|336.75|0
1643712310000|2022-02-01 10:45:10|338.26|336.66|338.53|336.93|338.53|336.93|338.26|336.66|0
1643712320000|2022-02-01 10:45:20|338.7|337.1|338.53|336.93|338.7|337.1|338.43|336.83|0
1643712330000|2022-02-01 10:45:30|338.35|336.75|338.43|336.83|338.43|336.83|338.35|336.75|0
1643712340000|2022-02-01 10:45:40|338.35|336.75|338.17|336.57|338.35|336.75|338.17|336.57|0
1643712350000|2022-02-01 10:45:50|337.99|336.39|337.64|336.04|337.99|336.39|337.64|336.04|0
1643712360000|2022-02-01 10:46:00|337.72|336.12|337.81|336.21|337.81|336.21|337.72|336.12|0
1643712370000|2022-02-01 10:46:10|337.99|336.39|337.99|336.39|337.99|336.39|337.72|336.12|0
1643712380000|2022-02-01 10:46:20|338.26|336.66|338.17|336.57|338.26|336.66|337.99|336.39|0
1643712390000|2022-02-01 10:46:30|337.99|336.39|337.99|336.39|337.99|336.39|337.99|336.39|0
1643712400000|2022-02-01 10:46:40|338.35|336.75|338.08|336.48|338.35|336.75|338.08|336.48|0
1643712410000|2022-02-01 10:46:50|337.99|336.39|337.28|335.68|337.99|336.39|337.28|335.68|0
1643712420000|2022-02-01 10:47:00|337.54|335.94|337.28|335.68|337.54|335.94|337.28|335.68|0
1643712430000|2022-02-01 10:47:10|337.46|335.86|337.81|336.21|337.81|336.21|337.46|335.86|0
1643712440000|2022-02-01 10:47:20|337.99|336.39|337.81|336.21|337.99|336.39|337.72|336.12|0
1643712450000|2022-02-01 10:47:30|337.99|336.39|337.72|336.12|337.99|336.39|337.64|336.04|0
1643712460000|2022-02-01 10:47:40|337.81|336.21|337.81|336.21|337.81|336.21|337.81|336.21|0
1643712470000|2022-02-01 10:47:50|337.99|336.39|337.54|335.94|337.99|336.39|337.54|335.94|0
1643712480000|2022-02-01 10:48:00|337.99|336.39|338.08|336.48|338.08|336.48|337.99|336.39|0
1643712490000|2022-02-01 10:48:10|338.17|336.57|338.7|337.1|339.06|337.46|338.17|336.57|0
1643712500000|2022-02-01 10:48:20|338.88|337.28|338.52|336.92|338.88|337.28|338.52|336.92|0
1643712510000|2022-02-01 10:48:30|338.7|337.1|338.88|337.28|338.88|337.28|338.7|337.1|0
1643712520000|2022-02-01 10:48:40|338.7|337.1|338.79|337.19|338.79|337.19|338.52|336.92|0
1643712530000|2022-02-01 10:48:50|338.7|337.1|338.43|336.83|338.7|337.1|338.43|336.83|0
1643712540000|2022-02-01 10:49:00|338.52|336.92|338.35|336.75|338.52|336.92|338.35|336.75|0
1643712550000|2022-02-01 10:49:10|337.9|336.3|337.46|335.86|337.9|336.3|337.46|335.86|0
1643712560000|2022-02-01 10:49:20|337.63|336.03|337.72|336.12|337.72|336.12|337.36|335.76|0
1643712570000|2022-02-01 10:49:30|337.81|336.21|337.63|336.03|337.81|336.21|337.63|336.03|0
1643712580000|2022-02-01 10:49:40|337.81|336.21|337.99|336.39|337.99|336.39|337.81|336.21|0
1643712590000|2022-02-01 10:49:50|337.81|336.21|337.28|335.68|337.99|336.39|337.28|335.68|0
1643712600000|2022-02-01 10:50:00|337.46|335.86|337.63|336.03|337.81|336.21|337.46|335.86|0
1643712610000|2022-02-01 10:50:10|337.81|336.21|337.63|336.03|337.81|336.21|337.63|336.03|0
1643712620000|2022-02-01 10:50:20|337.81|336.21|338.17|336.57|338.17|336.57|337.81|336.21|0
1643712630000|2022-02-01 10:50:30|338.52|336.92|338.34|336.74|338.52|336.92|338.34|336.74|0
1643712640000|2022-02-01 10:50:40|338.17|336.57|338.17|336.57|338.17|336.57|338.17|336.57|0
1643712650000|2022-02-01 10:50:50|337.99|336.39|337.46|335.86|337.99|336.39|337.46|335.86|0
1643712660000|2022-02-01 10:51:00|337.63|336.03|337.81|336.21|337.99|336.39|337.63|336.03|0
1643712670000|2022-02-01 10:51:10|337.46|335.86|337.54|335.94|337.54|335.94|337.46|335.86|0
1643712680000|2022-02-01 10:51:20|337.81|336.21|337.46|335.86|337.81|336.21|337.46|335.86|0
1643712690000|2022-02-01 10:51:30|337.19|335.59|337.28|335.68|337.46|335.86|337.19|335.59|0
1643712700000|2022-02-01 10:51:40|337.46|335.86|337.28|335.68|337.46|335.86|337.28|335.68|0
1643712710000|2022-02-01 10:51:50|337.1|335.5|336.39|334.79|337.1|335.5|336.39|334.79|0
1643712720000|2022-02-01 10:52:00|336.57|334.97|336.75|335.15|336.75|335.15|336.39|334.79|0
1643712730000|2022-02-01 10:52:10|336.83|335.23|336.74|335.14|336.92|335.32|336.74|335.14|0
1643712740000|2022-02-01 10:52:20|336.65|335.05|336.39|334.79|336.65|335.05|336.39|334.79|0
1643712750000|2022-02-01 10:52:30|336.04|334.44|335.94|334.34|336.21|334.61|335.94|334.34|0
1643712760000|2022-02-01 10:52:40|336.04|334.44|335.5|333.9|336.04|334.44|335.5|333.9|0
1643712770000|2022-02-01 10:52:50|335.33|333.73|335.15|333.55|335.33|333.73|335.15|333.55|0
1643712780000|2022-02-01 10:53:00|335.33|333.73|335.15|333.55|335.33|333.73|335.15|333.55|0
1643712790000|2022-02-01 10:53:10|335.5|333.9|336.04|334.44|336.21|334.61|335.5|333.9|0
1643712800000|2022-02-01 10:53:20|336.3|334.7|336.3|334.7|336.3|334.7|336.04|334.44|0
1643712810000|2022-02-01 10:53:30|336.39|334.79|336.21|334.61|336.39|334.79|336.12|334.52|0
1643712820000|2022-02-01 10:53:40|336.03|334.43|335.94|334.34|336.03|334.43|335.86|334.26|0
1643712830000|2022-02-01 10:53:50|335.86|334.26|335.5|333.9|336.03|334.43|335.5|333.9|0
1643712840000|2022-02-01 10:54:00|335.68|334.08|335.15|333.55|335.68|334.08|335.15|333.55|0
1643712850000|2022-02-01 10:54:10|335.06|333.46|335.15|333.55|335.15|333.55|335.06|333.46|0
1643712860000|2022-02-01 10:54:20|335.33|333.73|335.33|333.73|335.41|333.81|335.06|333.46|0
1643712870000|2022-02-01 10:54:30|335.15|333.55|335.33|333.73|335.41|333.81|335.15|333.55|0
1643712880000|2022-02-01 10:54:40|335.41|333.81|335.41|333.81|335.5|333.9|335.41|333.81|0
1643712890000|2022-02-01 10:54:50|335.23|333.63|335.15|333.55|335.33|333.73|335.15|333.55|0
1643712900000|2022-02-01 10:55:00|335.33|333.73|335.06|333.46|335.33|333.73|334.97|333.37|0
1643712910000|2022-02-01 10:55:10|335.15|333.55|335.15|333.55|335.15|333.55|334.97|333.37|0
1643712920000|2022-02-01 10:55:20|334.97|333.37|334.53|332.93|334.97|333.37|334.44|332.84|0
1643712930000|2022-02-01 10:55:30|334.44|332.84|334.09|332.49|334.44|332.84|334.09|332.49|0
1643712940000|2022-02-01 10:55:40|333.91|332.31|333.73|332.13|333.91|332.31|333.73|332.13|0
1643712950000|2022-02-01 10:55:50|333.91|332.31|333.91|332.31|333.91|332.31|333.91|332.31|0
1643712960000|2022-02-01 10:56:00|335.15|333.55|334.97|333.37|335.23|333.63|334.97|333.37|0
1643712970000|2022-02-01 10:56:10|334.79|333.19|335.23|333.63|335.23|333.63|334.79|333.19|0
1643712980000|2022-02-01 10:56:20|335.15|333.55|335.5|333.9|335.5|333.9|335.15|333.55|0
1643712990000|2022-02-01 10:56:30|335.94|334.34|335.68|334.08|335.94|334.34|335.68|334.08|0
1643713000000|2022-02-01 10:56:40|335.5|333.9|335.76|334.16|335.86|334.26|335.5|333.9|0
1643713010000|2022-02-01 10:56:50|336.12|334.52|336.03|334.43|336.12|334.52|336.03|334.43|0
1643713020000|2022-02-01 10:57:00|336.21|334.61|336.03|334.43|336.21|334.61|336.03|334.43|0
1643713030000|2022-02-01 10:57:10|336.39|334.79|336.21|334.61|336.39|334.79|336.12|334.52|0
1643713040000|2022-02-01 10:57:20|336.12|334.52|336.03|334.43|336.12|334.52|336.03|334.43|0
1643713050000|2022-02-01 10:57:30|336.21|334.61|336.21|334.61|336.39|334.79|336.21|334.61|0
1643713060000|2022-02-01 10:57:40|336.39|334.79|336.39|334.79|336.39|334.79|336.39|334.79|0
1643713070000|2022-02-01 10:57:50|336.56|334.96|336.21|334.61|336.74|335.14|336.21|334.61|0
1643713080000|2022-02-01 10:58:00|336.12|334.52|336.03|334.43|336.12|334.52|335.85|334.25|0
1643713090000|2022-02-01 10:58:10|336.39|334.79|336.74|335.14|336.74|335.14|336.39|334.79|0
1643713100000|2022-02-01 10:58:20|336.83|335.23|336.92|335.32|336.92|335.32|336.74|335.14|0
1643713110000|2022-02-01 10:58:30|337|335.4|336.39|334.79|337|335.4|336.39|334.79|0
1643713120000|2022-02-01 10:58:40|336.56|334.96|336.74|335.14|336.74|335.14|336.56|334.96|0
1643713130000|2022-02-01 10:58:50|336.65|335.05|335.68|334.08|336.65|335.05|335.68|334.08|0
1643713140000|2022-02-01 10:59:00|335.5|333.9|335.85|334.25|335.94|334.34|335.41|333.81|0
1643713150000|2022-02-01 10:59:10|336.03|334.43|335.94|334.34|336.21|334.61|335.94|334.34|0
1643713160000|2022-02-01 10:59:20|336.03|334.43|335.85|334.25|336.03|334.43|335.85|334.25|0
1643713170000|2022-02-01 10:59:30|336.03|334.43|335.76|334.16|336.03|334.43|335.76|334.16|0
1643713180000|2022-02-01 10:59:40|335.85|334.25|335.85|334.25|335.85|334.25|335.23|333.63|0
1643713190000|2022-02-01 10:59:50|335.76|334.16|335.68|334.08|335.76|334.16|335.5|333.9|0
1643713200000|2022-02-01 11:00:00|335.58|333.98|335.58|333.98|335.58|333.98|335.58|333.98|0
1643713210000|2022-02-01 11:00:10|336.29|334.69|336.65|335.05|336.74|335.14|336.29|334.69|0
1643713220000|2022-02-01 11:00:20|336.82|335.22|336.74|335.14|336.82|335.22|336.65|335.05|0
1643713230000|2022-02-01 11:00:30|336.56|334.96|336.74|335.14|336.74|335.14|336.38|334.78|0
1643713240000|2022-02-01 11:00:40|336.56|334.96|336.74|335.14|336.92|335.32|336.47|334.87|0
1643713250000|2022-02-01 11:00:50|336.92|335.32|336.74|335.14|336.92|335.32|336.65|335.05|0
1643713260000|2022-02-01 11:01:00|336.82|335.22|337.71|336.11|337.71|336.11|336.82|335.22|0
1643713270000|2022-02-01 11:01:10|337.63|336.03|335.5|333.9|337.89|336.29|335.5|333.9|0
1643713280000|2022-02-01 11:01:20|335.67|334.07|335.76|334.16|335.76|334.16|335.67|334.07|0
1643713290000|2022-02-01 11:01:30|335.5|333.9|335.32|333.72|335.67|334.07|335.32|333.72|0
1643713300000|2022-02-01 11:01:40|335.4|333.8|334.97|333.37|335.4|333.8|334.97|333.37|0
1643713310000|2022-02-01 11:01:50|334.79|333.19|334.97|333.37|334.97|333.37|334.79|333.19|0
1643713320000|2022-02-01 11:02:00|335.76|334.16|336.38|334.78|336.38|334.78|335.76|334.16|0
1643713330000|2022-02-01 11:02:10|336.74|335.14|336.74|335.14|336.74|335.14|336.56|334.96|0
1643713340000|2022-02-01 11:02:20|336.82|335.22|337.27|335.67|337.27|335.67|336.82|335.22|0
1643713350000|2022-02-01 11:02:30|337.18|335.58|337.89|336.29|337.89|336.29|337.18|335.58|0
1643713360000|2022-02-01 11:02:40|337.98|336.38|337.98|336.38|337.98|336.38|337.8|336.2|0
1643713370000|2022-02-01 11:02:50|338.69|337.09|339.76|338.16|339.76|338.16|338.69|337.09|0
1643713380000|2022-02-01 11:03:00|339.84|338.24|339.58|337.98|340.11|338.51|339.58|337.98|0
1643713390000|2022-02-01 11:03:10|339.84|338.24|339.94|338.34|339.94|338.34|339.66|338.06|0
1643713400000|2022-02-01 11:03:20|339.76|338.16|339.58|337.98|339.76|338.16|339.58|337.98|0
1643713410000|2022-02-01 11:03:30|339.49|337.89|339.94|338.34|339.94|338.34|339.49|337.89|0
1643713420000|2022-02-01 11:03:40|339.84|338.24|339.76|338.16|339.93|338.33|339.76|338.16|0
1643713430000|2022-02-01 11:03:50|339.93|338.33|339.93|338.33|339.93|338.33|339.76|338.16|0
1643713440000|2022-02-01 11:04:00|339.84|338.24|339.22|337.62|339.84|338.24|339.22|337.62|0
1643713450000|2022-02-01 11:04:10|339.49|337.89|339.76|338.16|339.76|338.16|339.4|337.8|0
1643713460000|2022-02-01 11:04:20|339.93|338.33|340.29|338.69|340.47|338.87|339.93|338.33|0
1643713470000|2022-02-01 11:04:30|340.2|338.6|340.29|338.69|340.47|338.87|340.2|338.6|0
1643713480000|2022-02-01 11:04:40|340.2|338.6|339.58|337.98|340.2|338.6|339.58|337.98|0
1643713490000|2022-02-01 11:04:50|339.84|338.24|339.58|337.98|339.84|338.24|339.58|337.98|0
1643713500000|2022-02-01 11:05:00|339.76|338.16|340.11|338.51|340.11|338.51|339.76|338.16|0
1643713510000|2022-02-01 11:05:10|339.93|338.33|339.93|338.33|339.93|338.33|339.84|338.24|0
1643713520000|2022-02-01 11:05:20|340.11|338.51|340.65|339.05|340.65|339.05|340.02|338.42|0
1643713530000|2022-02-01 11:05:30|340.73|339.13|341.36|339.76|341.36|339.76|340.73|339.13|0
1643713540000|2022-02-01 11:05:40|341|339.4|341|339.4|341.18|339.58|341|339.4|0
1643713550000|2022-02-01 11:05:50|341.18|339.58|341|339.4|341.18|339.58|341|339.4|0
1643713560000|2022-02-01 11:06:00|340.82|339.22|340.82|339.22|341|339.4|340.82|339.22|0
1643713570000|2022-02-01 11:06:10|341.54|339.94|341.89|340.29|341.89|340.29|341.54|339.94|0
1643713580000|2022-02-01 11:06:20|342.16|340.56|341.89|340.29|342.16|340.56|341.89|340.29|0
1643713590000|2022-02-01 11:06:30|341.18|339.58|341.27|339.67|341.27|339.67|341.18|339.58|0
1643713600000|2022-02-01 11:06:40|341.18|339.58|341|339.4|341.18|339.58|341|339.4|0
1643713610000|2022-02-01 11:06:50|341.18|339.58|341|339.4|341.18|339.58|341|339.4|0
1643713620000|2022-02-01 11:07:00|341.18|339.58|341.36|339.76|341.36|339.76|341|339.4|0
1643713630000|2022-02-01 11:07:10|341.18|339.58|341|339.4|341.18|339.58|341|339.4|0
1643713640000|2022-02-01 11:07:20|341.27|339.67|341.09|339.49|341.27|339.67|341|339.4|0
1643713650000|2022-02-01 11:07:30|341|339.4|341.18|339.58|341.18|339.58|341|339.4|0
1643713680000|2022-02-01 11:08:00|341.27|339.67|341.54|339.94|341.54|339.94|341.27|339.67|0
1643713690000|2022-02-01 11:08:10|341.36|339.76|341.54|339.94|341.54|339.94|341.36|339.76|0
1643713700000|2022-02-01 11:08:20|341.36|339.76|341.36|339.76|341.36|339.76|341.36|339.76|0
1643713710000|2022-02-01 11:08:30|341.18|339.58|342.07|340.47|342.07|340.47|341.18|339.58|0
1643713730000|2022-02-01 11:08:50|341.89|340.29|342.25|340.65|342.25|340.65|341.89|340.29|0
1643713740000|2022-02-01 11:09:00|342.34|340.74|342.87|341.27|342.87|341.27|342.34|340.74|0
1643713750000|2022-02-01 11:09:10|342.79|341.19|342.87|341.27|342.87|341.27|342.79|341.19|0
1643713760000|2022-02-01 11:09:20|343.41|341.81|343.41|341.81|343.41|341.81|343.23|341.63|0
1643713770000|2022-02-01 11:09:30|343.32|341.72|343.41|341.81|343.41|341.81|343.32|341.72|0
1643713780000|2022-02-01 11:09:40|343.14|341.54|342.96|341.36|343.14|341.54|342.96|341.36|0
1643713790000|2022-02-01 11:09:50|343.14|341.54|343.14|341.54|343.32|341.72|343.14|341.54|0
1643713800000|2022-02-01 11:10:00|343.05|341.45|343.14|341.54|343.14|341.54|343.05|341.45|0
1643713810000|2022-02-01 11:10:10|342.96|341.36|342.69|341.09|343.14|341.54|342.69|341.09|0
1643713820000|2022-02-01 11:10:20|342.43|340.83|342.25|340.65|342.43|340.83|342.25|340.65|0
1643713830000|2022-02-01 11:10:30|342.43|340.83|342.33|340.73|342.43|340.83|342.33|340.73|0
1643713840000|2022-02-01 11:10:40|342.25|340.65|342.25|340.65|342.33|340.73|342.25|340.65|0
1643713850000|2022-02-01 11:10:50|341.89|340.29|341.8|340.2|341.89|340.29|341.71|340.11|0
1643713860000|2022-02-01 11:11:00|341.89|340.29|341.98|340.38|341.98|340.38|341.71|340.11|0
1643713870000|2022-02-01 11:11:10|342.16|340.56|342.07|340.47|342.16|340.56|342.07|340.47|0
1643713880000|2022-02-01 11:11:20|341.98|340.38|342.25|340.65|342.25|340.65|341.98|340.38|0
1643713890000|2022-02-01 11:11:30|343.41|341.81|343.32|341.72|343.41|341.81|343.14|341.54|0
1643713900000|2022-02-01 11:11:40|342.96|341.36|342.96|341.36|342.96|341.36|342.61|341.01|0
1643713910000|2022-02-01 11:11:50|343.14|341.54|342.96|341.36|343.14|341.54|342.96|341.36|0
1643713920000|2022-02-01 11:12:00|343.05|341.45|343.32|341.72|343.32|341.72|343.05|341.45|0
1643713930000|2022-02-01 11:12:10|343.41|341.81|343.68|342.08|343.68|342.08|343.41|341.81|0
1643713940000|2022-02-01 11:12:20|343.5|341.9|343.5|341.9|343.5|341.9|343.32|341.72|0
1643713950000|2022-02-01 11:12:30|343.32|341.72|343.23|341.63|343.32|341.72|343.14|341.54|0
1643713960000|2022-02-01 11:12:40|343.14|341.54|342.87|341.27|343.32|341.72|342.87|341.27|0
1643713970000|2022-02-01 11:12:50|342.43|340.83|342.43|340.83|342.6|341|342.43|340.83|0
1643713980000|2022-02-01 11:13:00|342.6|341|342.69|341.09|342.78|341.18|342.6|341|0
1643713990000|2022-02-01 11:13:10|342.6|341|342.51|340.91|342.69|341.09|342.51|340.91|0
1643714000000|2022-02-01 11:13:20|342.43|340.83|341.89|340.29|342.43|340.83|341.89|340.29|0
1643714010000|2022-02-01 11:13:30|341.71|340.11|341.89|340.29|341.89|340.29|341.71|340.11|0
1643714020000|2022-02-01 11:13:40|342.07|340.47|342.07|340.47|342.25|340.65|342.07|340.47|0
1643714030000|2022-02-01 11:13:50|341.71|340.11|341.89|340.29|342.07|340.47|341.71|340.11|0
1643714040000|2022-02-01 11:14:00|342.07|340.47|342.25|340.65|342.25|340.65|342.07|340.47|0
1643714050000|2022-02-01 11:14:10|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1643714060000|2022-02-01 11:14:20|341.89|340.29|340.82|339.22|341.89|340.29|340.82|339.22|0
1643714070000|2022-02-01 11:14:30|341|339.4|340.72|339.12|341|339.4|340.64|339.04|0
1643714080000|2022-02-01 11:14:40|340.64|339.04|340.82|339.22|340.82|339.22|340.64|339.04|0
1643714090000|2022-02-01 11:14:50|340.64|339.04|341.17|339.57|341.17|339.57|340.64|339.04|0
1643714100000|2022-02-01 11:15:00|341.89|340.29|341.35|339.75|341.89|340.29|341.35|339.75|0
1643714110000|2022-02-01 11:15:10|341.26|339.66|341.62|340.02|341.62|340.02|341.26|339.66|0
1643714120000|2022-02-01 11:15:20|341.53|339.93|341.35|339.75|341.53|339.93|341.35|339.75|0
1643714130000|2022-02-01 11:15:30|341.17|339.57|341.62|340.02|341.62|340.02|341.08|339.48|0
1643714140000|2022-02-01 11:15:40|341.53|339.93|341.35|339.75|341.53|339.93|341.35|339.75|0
1643714150000|2022-02-01 11:15:50|341.53|339.93|341.53|339.93|341.53|339.93|341.44|339.84|0
1643714160000|2022-02-01 11:16:00|341.89|340.29|341.79|340.19|341.89|340.29|341.71|340.11|0
1643714170000|2022-02-01 11:16:10|341.89|340.29|342.07|340.47|342.07|340.47|341.89|340.29|0
1643714180000|2022-02-01 11:16:20|342.15|340.55|342.42|340.82|342.42|340.82|342.15|340.55|0
1643714190000|2022-02-01 11:16:30|342.33|340.73|342.24|340.64|342.33|340.73|342.24|340.64|0
1643714200000|2022-02-01 11:16:40|342.06|340.46|341.89|340.29|342.06|340.46|341.89|340.29|0
1643714210000|2022-02-01 11:16:50|341.35|339.75|341.35|339.75|341.35|339.75|341.35|339.75|0
1643714220000|2022-02-01 11:17:00|341.08|339.48|341.08|339.48|341.08|339.48|340.99|339.39|0
1643714230000|2022-02-01 11:17:10|340.9|339.3|340.82|339.22|340.9|339.3|340.82|339.22|0
1643714240000|2022-02-01 11:17:20|340.9|339.3|340.99|339.39|340.99|339.39|340.81|339.21|0
1643714250000|2022-02-01 11:17:30|340.81|339.21|340.54|338.94|340.9|339.3|340.54|338.94|0
1643714260000|2022-02-01 11:17:40|340.46|338.86|340.1|338.5|340.46|338.86|340.1|338.5|0
1643714270000|2022-02-01 11:17:50|339.92|338.32|339.47|337.87|339.92|338.32|339.39|337.79|0
1643714280000|2022-02-01 11:18:00|339.92|338.32|339.75|338.15|339.92|338.32|339.75|338.15|0
1643714290000|2022-02-01 11:18:10|339.83|338.23|339.57|337.97|339.83|338.23|339.57|337.97|0
1643714300000|2022-02-01 11:18:20|339.39|337.79|339.39|337.79|339.47|337.87|339.39|337.79|0
1643714310000|2022-02-01 11:18:30|339.57|337.97|339.39|337.79|339.57|337.97|339.39|337.79|0
1643714320000|2022-02-01 11:18:40|339.47|337.87|339.39|337.79|339.65|338.05|339.39|337.79|0
1643714330000|2022-02-01 11:18:50|338.85|337.25|338.68|337.08|338.85|337.25|338.68|337.08|0
1643714340000|2022-02-01 11:19:00|338.94|337.34|339.21|337.61|339.21|337.61|338.85|337.25|0
1643714350000|2022-02-01 11:19:10|339.47|337.87|339.57|337.97|339.57|337.97|339.47|337.87|0
1643714360000|2022-02-01 11:19:20|338.05|336.45|338.14|336.54|338.5|336.9|338.05|336.45|0
1643714370000|2022-02-01 11:19:30|337.97|336.37|337.97|336.37|338.14|336.54|337.97|336.37|0
1643714380000|2022-02-01 11:19:40|338.32|336.72|338.41|336.81|338.5|336.9|338.32|336.72|0
1643714390000|2022-02-01 11:19:50|338.32|336.72|338.14|336.54|338.32|336.72|338.14|336.54|0
1643714400000|2022-02-01 11:20:00|338.68|337.08|338.85|337.25|339.03|337.43|338.68|337.08|0
1643714410000|2022-02-01 11:20:10|339.03|337.43|338.85|337.25|339.03|337.43|338.85|337.25|0
1643714420000|2022-02-01 11:20:20|339.03|337.43|339.39|337.79|339.39|337.79|339.03|337.43|0
1643714430000|2022-02-01 11:20:30|339.74|338.14|338.85|337.25|339.74|338.14|338.85|337.25|0
1643714440000|2022-02-01 11:20:40|338.5|336.9|338.68|337.08|338.68|337.08|338.5|336.9|0
1643714450000|2022-02-01 11:20:50|338.85|337.25|338.85|337.25|338.85|337.25|338.85|337.25|0
1643714460000|2022-02-01 11:21:00|339.21|337.61|339.21|337.61|339.21|337.61|339.21|337.61|0
1643714470000|2022-02-01 11:21:10|339.03|337.43|339.03|337.43|339.03|337.43|338.94|337.34|0
1643714480000|2022-02-01 11:21:20|338.85|337.25|339.03|337.43|339.03|337.43|338.67|337.07|0
1643714490000|2022-02-01 11:21:30|338.67|337.07|338.67|337.07|338.85|337.25|338.67|337.07|0
1643714500000|2022-02-01 11:21:40|338.76|337.16|339.03|337.43|339.03|337.43|338.76|337.16|0
1643714510000|2022-02-01 11:21:50|339.39|337.79|339.03|337.43|339.39|337.79|338.94|337.34|0
1643714520000|2022-02-01 11:22:00|339.12|337.52|339.65|338.05|339.65|338.05|339.03|337.43|0
1643714530000|2022-02-01 11:22:10|339.56|337.96|339.56|337.96|339.56|337.96|339.56|337.96|0
1643714540000|2022-02-01 11:22:20|339.65|338.05|339.56|337.96|339.74|338.14|339.56|337.96|0
1643714550000|2022-02-01 11:22:30|339.39|337.79|339.21|337.61|339.39|337.79|339.21|337.61|0
1643714560000|2022-02-01 11:22:40|339.39|337.79|339.03|337.43|339.39|337.79|339.03|337.43|0
1643714570000|2022-02-01 11:22:50|339.11|337.51|339.03|337.43|339.11|337.51|339.03|337.43|0
1643714580000|2022-02-01 11:23:00|339.11|337.51|339.11|337.51|339.21|337.61|339.11|337.51|0
1643714590000|2022-02-01 11:23:10|339.03|337.43|339.21|337.61|339.21|337.61|339.03|337.43|0
1643714600000|2022-02-01 11:23:20|338.85|337.25|339.03|337.43|339.03|337.43|338.85|337.25|0
1643714610000|2022-02-01 11:23:30|338.67|337.07|338.67|337.07|338.67|337.07|338.4|336.8|0
1643714620000|2022-02-01 11:23:40|338.76|337.16|338.67|337.07|338.94|337.34|338.67|337.07|0
1643714640000|2022-02-01 11:24:00|338.32|336.72|338.05|336.45|338.32|336.72|338.05|336.45|0
1643714650000|2022-02-01 11:24:10|338.14|336.54|339.21|337.61|339.21|337.61|338.14|336.54|0
1643714660000|2022-02-01 11:24:20|339.47|337.87|338.85|337.25|339.47|337.87|338.85|337.25|0
1643714670000|2022-02-01 11:24:30|339.03|337.43|339.03|337.43|339.03|337.43|339.03|337.43|0
1643714690000|2022-02-01 11:24:50|339.21|337.61|339.38|337.78|339.47|337.87|339.21|337.61|0
1643714700000|2022-02-01 11:25:00|339.21|337.61|339.03|337.43|339.21|337.61|339.03|337.43|0
1643714710000|2022-02-01 11:25:10|339.21|337.61|338.67|337.07|339.21|337.61|338.67|337.07|0
1643714720000|2022-02-01 11:25:20|339.03|337.43|338.85|337.25|339.03|337.43|338.85|337.25|0
1643714730000|2022-02-01 11:25:30|338.76|337.16|337.78|336.18|338.76|337.16|337.78|336.18|0
1643714740000|2022-02-01 11:25:40|337.96|336.36|338.22|336.62|338.22|336.62|337.96|336.36|0
1643714750000|2022-02-01 11:25:50|338.49|336.89|338.49|336.89|338.49|336.89|338.14|336.54|0
1643714760000|2022-02-01 11:26:00|338.32|336.72|338.32|336.72|338.4|336.8|338.32|336.72|0
1643714780000|2022-02-01 11:26:20|338.4|336.8|338.31|336.71|338.4|336.8|338.31|336.71|0
1643714790000|2022-02-01 11:26:30|338.22|336.62|337.96|336.36|338.4|336.8|337.96|336.36|0
1643714800000|2022-02-01 11:26:40|337.78|336.18|337.69|336.09|338.14|336.54|337.69|336.09|0
1643714810000|2022-02-01 11:26:50|337.78|336.18|338.4|336.8|338.4|336.8|337.78|336.18|0
1643714820000|2022-02-01 11:27:00|338.31|336.71|337.78|336.18|338.31|336.71|337.78|336.18|0
1643714830000|2022-02-01 11:27:10|338.14|336.54|336.98|335.38|338.14|336.54|336.98|335.38|0
1643714840000|2022-02-01 11:27:20|336.89|335.29|336.18|334.58|336.89|335.29|336.18|334.58|0
1643714850000|2022-02-01 11:27:30|336.45|334.85|336.98|335.38|336.98|335.38|336.45|334.85|0
1643714860000|2022-02-01 11:27:40|336.89|335.29|337.25|335.65|337.25|335.65|336.89|335.29|0
1643714870000|2022-02-01 11:27:50|337.07|335.47|336.98|335.38|337.07|335.47|336.54|334.94|0
1643714880000|2022-02-01 11:28:00|337.25|335.65|337.43|335.83|337.43|335.83|337.25|335.65|0
1643714890000|2022-02-01 11:28:10|337.6|336|337.43|335.83|337.6|336|337.43|335.83|0
1643714900000|2022-02-01 11:28:20|337.51|335.91|337.51|335.91|337.51|335.91|337.51|335.91|0
1643714910000|2022-02-01 11:28:30|337.25|335.65|337.51|335.91|337.51|335.91|337.25|335.65|0
1643714920000|2022-02-01 11:28:40|337.78|336.18|337.6|336|337.78|336.18|337.42|335.82|0
1643714930000|2022-02-01 11:28:50|337.42|335.82|337.07|335.47|337.42|335.82|337.07|335.47|0
1643714940000|2022-02-01 11:29:00|337.25|335.65|338.14|336.54|338.22|336.62|337.25|335.65|0
1643714950000|2022-02-01 11:29:10|338.04|336.44|338.13|336.53|338.31|336.71|338.04|336.44|0
1643714960000|2022-02-01 11:29:20|338.31|336.71|338.22|336.62|338.31|336.71|338.22|336.62|0
1643714970000|2022-02-01 11:29:30|337.96|336.36|338.13|336.53|338.13|336.53|337.96|336.36|0
1643714980000|2022-02-01 11:29:40|338.31|336.71|337.96|336.36|338.49|336.89|337.96|336.36|0
1643714990000|2022-02-01 11:29:50|337.78|336.18|337.78|336.18|337.78|336.18|337.78|336.18|0
1643715000000|2022-02-01 11:30:00|337.69|336.09|338.13|336.53|338.13|336.53|337.69|336.09|0
1643715010000|2022-02-01 11:30:10|338.31|336.71|338.67|337.07|338.67|337.07|338.31|336.71|0
1643715020000|2022-02-01 11:30:20|338.49|336.89|338.49|336.89|338.75|337.15|338.49|336.89|0
1643715030000|2022-02-01 11:30:30|338.13|336.53|338.13|336.53|338.13|336.53|338.04|336.44|0
1643715040000|2022-02-01 11:30:40|338.31|336.71|337.96|336.36|338.31|336.71|337.96|336.36|0
1643715050000|2022-02-01 11:30:50|337.78|336.18|337.6|336|337.78|336.18|337.42|335.82|0
1643715060000|2022-02-01 11:31:00|337.69|336.09|338.13|336.53|338.13|336.53|337.69|336.09|0
1643715070000|2022-02-01 11:31:10|338.31|336.71|337.96|336.36|338.31|336.71|337.96|336.36|0
1643715080000|2022-02-01 11:31:20|338.13|336.53|338.31|336.71|338.31|336.71|337.96|336.36|0
1643715090000|2022-02-01 11:31:30|338.13|336.53|338.49|336.89|338.49|336.89|338.13|336.53|0
1643715100000|2022-02-01 11:31:40|338.67|337.07|338.67|337.07|338.67|337.07|338.67|337.07|0
1643715110000|2022-02-01 11:31:50|338.49|336.89|338.84|337.24|338.84|337.24|338.49|336.89|0
1643715120000|2022-02-01 11:32:00|338.49|336.89|338.57|336.97|338.57|336.97|338.49|336.89|0
1643715130000|2022-02-01 11:32:10|338.49|336.89|338.57|336.97|338.57|336.97|338.49|336.89|0
1643715140000|2022-02-01 11:32:20|338.49|336.89|339.02|337.42|339.02|337.42|338.49|336.89|0
1643715150000|2022-02-01 11:32:30|338.84|337.24|339.02|337.42|339.02|337.42|338.84|337.24|0
1643715160000|2022-02-01 11:32:40|338.93|337.33|339.38|337.78|339.38|337.78|338.93|337.33|0
1643715170000|2022-02-01 11:32:50|339.2|337.6|339.2|337.6|339.28|337.68|339.2|337.6|0
1643715180000|2022-02-01 11:33:00|339.38|337.78|339.28|337.68|339.38|337.78|339.11|337.51|0
1643715190000|2022-02-01 11:33:10|339.38|337.78|339.11|337.51|339.38|337.78|339.11|337.51|0
1643715200000|2022-02-01 11:33:20|338.49|336.89|338.57|336.97|338.57|336.97|338.49|336.89|0
1643715210000|2022-02-01 11:33:30|338.49|336.89|338.49|336.89|338.49|336.89|338.49|336.89|0
1643715220000|2022-02-01 11:33:40|338.84|337.24|339.2|337.6|339.2|337.6|338.84|337.24|0
1643715230000|2022-02-01 11:33:50|339.11|337.51|339.2|337.6|339.2|337.6|339.11|337.51|0
1643715240000|2022-02-01 11:34:00|339.46|337.86|339.2|337.6|339.46|337.86|339.2|337.6|0
1643715250000|2022-02-01 11:34:10|339.55|337.95|339.55|337.95|339.55|337.95|339.55|337.95|0
1643715260000|2022-02-01 11:34:20|339.73|338.13|339.55|337.95|339.73|338.13|339.55|337.95|0
1643715270000|2022-02-01 11:34:30|339.46|337.86|339.73|338.13|339.73|338.13|339.46|337.86|0
1643715280000|2022-02-01 11:34:40|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1643715290000|2022-02-01 11:34:50|339.73|338.13|339.73|338.13|339.73|338.13|339.73|338.13|0
1643715300000|2022-02-01 11:35:00|339.91|338.31|339.91|338.31|339.91|338.31|339.82|338.22|0
1643715310000|2022-02-01 11:35:10|339.82|338.22|339.82|338.22|339.91|338.31|339.82|338.22|0
1643715320000|2022-02-01 11:35:20|339.73|338.13|339.82|338.22|339.82|338.22|339.73|338.13|0
1643715330000|2022-02-01 11:35:30|339.91|338.31|339.64|338.04|339.91|338.31|339.55|337.95|0
1643715340000|2022-02-01 11:35:40|339.73|338.13|339.91|338.31|339.91|338.31|339.73|338.13|0
1643715350000|2022-02-01 11:35:50|339.82|338.22|339.73|338.13|339.82|338.22|339.73|338.13|0
1643715360000|2022-02-01 11:36:00|339.82|338.22|339.91|338.31|339.91|338.31|339.82|338.22|0
1643715370000|2022-02-01 11:36:10|339.82|338.22|339.99|338.39|340.09|338.49|339.82|338.22|0
1643715380000|2022-02-01 11:36:20|339.91|338.31|339.91|338.31|339.91|338.31|339.91|338.31|0
1643715390000|2022-02-01 11:36:30|339.82|338.22|339.37|337.77|339.82|338.22|339.37|337.77|0
1643715400000|2022-02-01 11:36:40|339.55|337.95|339.55|337.95|339.55|337.95|339.55|337.95|0
1643715410000|2022-02-01 11:36:50|339.1|337.5|339.37|337.77|339.37|337.77|339.1|337.5|0
1643715440000|2022-02-01 11:37:20|339.81|338.21|339.64|338.04|339.81|338.21|339.64|338.04|0
1643715450000|2022-02-01 11:37:30|339.55|337.95|339.81|338.21|339.81|338.21|339.55|337.95|0
1643715460000|2022-02-01 11:37:40|340.09|338.49|340.09|338.49|340.26|338.66|340.09|338.49|0
1643715470000|2022-02-01 11:37:50|340.26|338.66|340.26|338.66|340.26|338.66|340.26|338.66|0
1643715490000|2022-02-01 11:38:10|340.35|338.75|340.53|338.93|340.53|338.93|340.35|338.75|0
1643715500000|2022-02-01 11:38:20|340.26|338.66|340.26|338.66|340.26|338.66|340.08|338.48|0
1643715510000|2022-02-01 11:38:30|340.08|338.48|340.17|338.57|340.17|338.57|340.08|338.48|0
1643715520000|2022-02-01 11:38:40|340.26|338.66|340.26|338.66|340.26|338.66|340.26|338.66|0
1643715530000|2022-02-01 11:38:50|339.91|338.31|339.37|337.77|339.91|338.31|339.37|337.77|0
1643715540000|2022-02-01 11:39:00|339.73|338.13|339.73|338.13|339.73|338.13|339.55|337.95|0
1643715560000|2022-02-01 11:39:20|339.37|337.77|339.37|337.77|339.37|337.77|339.19|337.59|0
1643715570000|2022-02-01 11:39:30|339.02|337.42|338.84|337.24|339.02|337.42|338.84|337.24|0
1643715580000|2022-02-01 11:39:40|338.75|337.15|338.84|337.24|338.84|337.24|338.66|337.06|0
1643715590000|2022-02-01 11:39:50|338.03|336.43|338.03|336.43|338.03|336.43|338.03|336.43|0
1643715600000|2022-02-01 11:40:00|338.13|336.53|338.92|337.32|338.92|337.32|338.13|336.53|0
1643715610000|2022-02-01 11:40:10|338.84|337.24|339.55|337.95|339.55|337.95|338.84|337.24|0
1643715620000|2022-02-01 11:40:20|339.81|338.21|339.73|338.13|339.81|338.21|339.73|338.13|0
1643715630000|2022-02-01 11:40:30|339.01|337.41|339.1|337.5|339.46|337.86|339.01|337.41|0
1643715640000|2022-02-01 11:40:40|339.01|337.41|338.48|336.88|339.01|337.41|338.48|336.88|0
1643715650000|2022-02-01 11:40:50|338.3|336.7|337.59|335.99|338.3|336.7|337.59|335.99|0
1643715660000|2022-02-01 11:41:00|336.97|335.37|337.06|335.46|337.06|335.46|336.97|335.37|0
1643715670000|2022-02-01 11:41:10|337.24|335.64|337.59|335.99|337.59|335.99|337.24|335.64|0
1643715680000|2022-02-01 11:41:20|337.95|336.35|337.77|336.17|337.95|336.35|337.77|336.17|0
1643715690000|2022-02-01 11:41:30|337.59|335.99|338.12|336.52|338.12|336.52|337.59|335.99|0
1643715700000|2022-02-01 11:41:40|338.3|336.7|337.95|336.35|338.3|336.7|337.95|336.35|0
1643715710000|2022-02-01 11:41:50|337.59|335.99|337.85|336.25|337.85|336.25|337.59|335.99|0
1643715720000|2022-02-01 11:42:00|337.77|336.17|337.77|336.17|337.77|336.17|337.59|335.99|0
1643715730000|2022-02-01 11:42:10|337.95|336.35|337.24|335.64|337.95|336.35|337.06|335.46|0
1643715740000|2022-02-01 11:42:20|337.59|335.99|337.41|335.81|337.59|335.99|337.41|335.81|0
1643715750000|2022-02-01 11:42:30|337.32|335.72|337.59|335.99|337.77|336.17|337.32|335.72|0
1643715760000|2022-02-01 11:42:40|337.77|336.17|337.41|335.81|337.77|336.17|337.41|335.81|0
1643715770000|2022-02-01 11:42:50|337.59|335.99|337.59|335.99|337.77|336.17|337.59|335.99|0
1643715780000|2022-02-01 11:43:00|337.24|335.64|337.24|335.64|337.24|335.64|337.24|335.64|0
1643715790000|2022-02-01 11:43:10|337.41|335.81|337.06|335.46|337.41|335.81|337.06|335.46|0
1643715800000|2022-02-01 11:43:20|337.24|335.64|337.14|335.54|337.24|335.64|337.06|335.46|0
1643715810000|2022-02-01 11:43:30|336.97|335.37|337.06|335.46|337.06|335.46|336.88|335.28|0
1643715820000|2022-02-01 11:43:40|337.24|335.64|337.24|335.64|337.24|335.64|337.24|335.64|0
1643715830000|2022-02-01 11:43:50|337.06|335.46|337.59|335.99|337.59|335.99|337.06|335.46|0
1643715840000|2022-02-01 11:44:00|337.41|335.81|337.41|335.81|337.59|335.99|337.41|335.81|0
1643715850000|2022-02-01 11:44:10|337.23|335.63|337.23|335.63|337.41|335.81|337.23|335.63|0
1643715860000|2022-02-01 11:44:20|336.7|335.1|336.52|334.92|336.88|335.28|336.52|334.92|0
1643715870000|2022-02-01 11:44:30|336.26|334.66|336.52|334.92|336.52|334.92|336.26|334.66|0
1643715880000|2022-02-01 11:44:40|336.7|335.1|336.52|334.92|336.7|335.1|336.52|334.92|0
1643715890000|2022-02-01 11:44:50|336.35|334.75|336.35|334.75|336.52|334.92|336.35|334.75|0
1643715900000|2022-02-01 11:45:00|336.7|335.1|336.35|334.75|336.7|335.1|336.35|334.75|0
1643715910000|2022-02-01 11:45:10|336.61|335.01|337.06|335.46|337.06|335.46|336.52|334.92|0
1643715920000|2022-02-01 11:45:20|337.23|335.63|337.59|335.99|337.59|335.99|337.23|335.63|0
1643715930000|2022-02-01 11:45:30|337.67|336.07|337.23|335.63|337.67|336.07|337.06|335.46|0
1643715940000|2022-02-01 11:45:40|337.14|335.54|337.23|335.63|337.23|335.63|337.14|335.54|0
1643715950000|2022-02-01 11:45:50|337.41|335.81|337.32|335.72|337.41|335.81|337.23|335.63|0
1643715960000|2022-02-01 11:46:00|337.23|335.63|337.06|335.46|337.23|335.63|337.06|335.46|0
1643715970000|2022-02-01 11:46:10|336.88|335.28|337.14|335.54|337.14|335.54|336.88|335.28|0
1643715980000|2022-02-01 11:46:20|337.23|335.63|337.41|335.81|337.41|335.81|337.23|335.63|0
1643715990000|2022-02-01 11:46:30|337.23|335.63|337.32|335.72|337.41|335.81|337.23|335.63|0
1643716000000|2022-02-01 11:46:40|337.5|335.9|337.41|335.81|337.5|335.9|337.41|335.81|0
1643716010000|2022-02-01 11:46:50|337.23|335.63|337.05|335.45|337.23|335.63|337.05|335.45|0
1643716020000|2022-02-01 11:47:00|337.14|335.54|336.88|335.28|337.14|335.54|336.88|335.28|0
1643716030000|2022-02-01 11:47:10|336.7|335.1|336.17|334.57|336.7|335.1|336.17|334.57|0
1643716040000|2022-02-01 11:47:20|335.81|334.21|335.81|334.21|335.99|334.39|335.81|334.21|0
1643716050000|2022-02-01 11:47:30|335.99|334.39|336.35|334.75|336.35|334.75|335.99|334.39|0
1643716060000|2022-02-01 11:47:40|336.52|334.92|337.23|335.63|337.23|335.63|336.52|334.92|0
1643716070000|2022-02-01 11:47:50|337.41|335.81|337.41|335.81|337.41|335.81|337.41|335.81|0
1643716080000|2022-02-01 11:48:00|337.59|335.99|337.32|335.72|337.59|335.99|337.32|335.72|0
1643716090000|2022-02-01 11:48:10|337.41|335.81|337.59|335.99|337.59|335.99|337.41|335.81|0
1643716100000|2022-02-01 11:48:20|337.49|335.89|337.49|335.89|337.59|335.99|337.49|335.89|0
1643716110000|2022-02-01 11:48:30|337.67|336.07|337.67|336.07|337.67|336.07|337.23|335.63|0
1643716120000|2022-02-01 11:48:40|337.59|335.99|337.59|335.99|337.59|335.99|337.49|335.89|0
1643716130000|2022-02-01 11:48:50|337.94|336.34|338.2|336.6|338.2|336.6|337.94|336.34|0
1643716140000|2022-02-01 11:49:00|338.12|336.52|337.94|336.34|338.12|336.52|337.94|336.34|0
1643716150000|2022-02-01 11:49:10|337.59|335.99|337.94|336.34|338.12|336.52|337.59|335.99|0
1643716160000|2022-02-01 11:49:20|338.12|336.52|338.12|336.52|338.12|336.52|338.12|336.52|0
1643716170000|2022-02-01 11:49:30|337.94|336.34|337.94|336.34|337.94|336.34|337.94|336.34|0
1643716200000|2022-02-01 11:50:00|338.12|336.52|338.12|336.52|338.12|336.52|338.12|336.52|0
1643716210000|2022-02-01 11:50:10|337.94|336.34|338.12|336.52|338.12|336.52|337.94|336.34|0
1643716220000|2022-02-01 11:50:20|338.65|337.05|338.83|337.23|338.83|337.23|338.65|337.05|0
1643716230000|2022-02-01 11:50:30|339.09|337.49|338.65|337.05|339.09|337.49|338.65|337.05|0
1643716240000|2022-02-01 11:50:40|338.47|336.87|338.47|336.87|338.47|336.87|338.47|336.87|0
1643716250000|2022-02-01 11:50:50|338.65|337.05|338.65|337.05|338.65|337.05|338.65|337.05|0
1643716260000|2022-02-01 11:51:00|338.47|336.87|338.12|336.52|338.65|337.05|338.12|336.52|0
1643716270000|2022-02-01 11:51:10|338.29|336.69|338.38|336.78|338.47|336.87|338.29|336.69|0
1643716280000|2022-02-01 11:51:20|338.47|336.87|338.65|337.05|338.65|337.05|338.29|336.69|0
1643716290000|2022-02-01 11:51:30|338.47|336.87|338.65|337.05|338.65|337.05|338.47|336.87|0
1643716300000|2022-02-01 11:51:40|338.47|336.87|338.47|336.87|338.47|336.87|338.47|336.87|0
1643716310000|2022-02-01 11:51:50|338.29|336.69|338.47|336.87|338.47|336.87|338.29|336.69|0
1643716320000|2022-02-01 11:52:00|338.65|337.05|338.29|336.69|338.65|337.05|338.29|336.69|0
1643716330000|2022-02-01 11:52:10|338.12|336.52|338.29|336.69|338.29|336.69|338.12|336.52|0
1643716340000|2022-02-01 11:52:20|338.65|337.05|338.47|336.87|338.65|337.05|338.47|336.87|0
1643716350000|2022-02-01 11:52:30|338.29|336.69|338.47|336.87|338.47|336.87|338.29|336.69|0
1643716360000|2022-02-01 11:52:40|338.29|336.69|338.29|336.69|338.29|336.69|338.29|336.69|0
1643716370000|2022-02-01 11:52:50|338.47|336.87|338.47|336.87|338.47|336.87|338.47|336.87|0
1643716380000|2022-02-01 11:53:00|338.38|336.78|338.47|336.87|338.47|336.87|338.38|336.78|0
1643716390000|2022-02-01 11:53:10|338.38|336.78|338.83|337.23|338.83|337.23|338.38|336.78|0
1643716400000|2022-02-01 11:53:20|338.65|337.05|338.47|336.87|338.83|337.23|338.47|336.87|0
1643716410000|2022-02-01 11:53:30|338.12|336.52|338.29|336.69|338.29|336.69|338.12|336.52|0
1643716420000|2022-02-01 11:53:40|338.65|337.05|338.47|336.87|338.65|337.05|338.47|336.87|0
1643716430000|2022-02-01 11:53:50|338.29|336.69|338.29|336.69|338.29|336.69|338.29|336.69|0
1643716440000|2022-02-01 11:54:00|338.47|336.87|337.94|336.34|338.47|336.87|337.94|336.34|0
1643716460000|2022-02-01 11:54:20|338.11|336.51|338.11|336.51|338.11|336.51|338.11|336.51|0
1643716470000|2022-02-01 11:54:30|337.94|336.34|338.11|336.51|338.11|336.51|337.94|336.34|0
1643716480000|2022-02-01 11:54:40|337.94|336.34|337.4|335.8|337.94|336.34|337.4|335.8|0
1643716490000|2022-02-01 11:54:50|337.23|335.63|337.4|335.8|337.4|335.8|337.23|335.63|0
1643716500000|2022-02-01 11:55:00|337.58|335.98|337.76|336.16|337.94|336.34|337.58|335.98|0
1643716510000|2022-02-01 11:55:10|337.94|336.34|337.58|335.98|337.94|336.34|337.58|335.98|0
1643716520000|2022-02-01 11:55:20|337.4|335.8|337.05|335.45|337.4|335.8|337.05|335.45|0
1643716530000|2022-02-01 11:55:30|336.69|335.09|336.87|335.27|336.87|335.27|336.69|335.09|0
1643716540000|2022-02-01 11:55:40|337.23|335.63|337.05|335.45|337.23|335.63|337.05|335.45|0
1643716550000|2022-02-01 11:55:50|337.49|335.89|337.4|335.8|337.58|335.98|337.31|335.71|0
1643716560000|2022-02-01 11:56:00|337.31|335.71|337.76|336.16|337.76|336.16|337.31|335.71|0
1643716570000|2022-02-01 11:56:10|337.84|336.24|337.67|336.07|337.84|336.24|337.67|336.07|0
1643716580000|2022-02-01 11:56:20|337.58|335.98|337.76|336.16|337.76|336.16|337.49|335.89|0
1643716590000|2022-02-01 11:56:30|337.58|335.98|337.31|335.71|337.58|335.98|337.31|335.71|0
1643716600000|2022-02-01 11:56:40|336.87|335.27|336.95|335.35|336.95|335.35|336.78|335.18|0
1643716610000|2022-02-01 11:56:50|336.69|335.09|336.69|335.09|336.95|335.35|336.69|335.09|0
1643716620000|2022-02-01 11:57:00|336.87|335.27|336.51|334.91|336.87|335.27|336.42|334.82|0
1643716630000|2022-02-01 11:57:10|336.69|335.09|336.69|335.09|336.69|335.09|336.51|334.91|0
1643716640000|2022-02-01 11:57:20|336.51|334.91|336.69|335.09|336.69|335.09|336.51|334.91|0
1643716650000|2022-02-01 11:57:30|336.78|335.18|336.69|335.09|336.78|335.18|336.69|335.09|0
1643716660000|2022-02-01 11:57:40|336.51|334.91|336.6|335|336.69|335.09|336.51|334.91|0
1643716670000|2022-02-01 11:57:50|336.51|334.91|336.6|335|336.69|335.09|336.51|334.91|0
1643716680000|2022-02-01 11:58:00|336.69|335.09|336.95|335.35|336.95|335.35|336.69|335.09|0
1643716690000|2022-02-01 11:58:10|337.05|335.45|337.93|336.33|337.93|336.33|337.05|335.45|0
1643716700000|2022-02-01 11:58:20|337.76|336.16|337.93|336.33|337.93|336.33|337.76|336.16|0
1643716710000|2022-02-01 11:58:30|338.02|336.42|337.76|336.16|338.02|336.42|337.76|336.16|0
1643716720000|2022-02-01 11:58:40|337.93|336.33|338.47|336.87|338.47|336.87|337.93|336.33|0
1643716730000|2022-02-01 11:58:50|338.29|336.69|338.2|336.6|338.29|336.69|338.2|336.6|0
1643716740000|2022-02-01 11:59:00|338.29|336.69|338.29|336.69|338.29|336.69|338.11|336.51|0
1643716760000|2022-02-01 11:59:20|338.2|336.6|338.2|336.6|338.2|336.6|338.2|336.6|0
1643716770000|2022-02-01 11:59:30|338.47|336.87|337.75|336.15|338.47|336.87|337.75|336.15|0
1643716790000|2022-02-01 11:59:50|337.93|336.33|336.87|335.27|338.11|336.51|336.87|335.27|0
1643716800000|2022-02-01 12:00:00|336.51|334.91|336.69|335.09|336.69|335.09|336.33|334.73|0
1643716810000|2022-02-01 12:00:10|336.95|335.35|337.04|335.44|337.13|335.53|336.87|335.27|0
1643716820000|2022-02-01 12:00:20|336.95|335.35|337.31|335.71|337.31|335.71|336.95|335.35|0
1643716830000|2022-02-01 12:00:30|337.13|335.53|337.22|335.62|337.22|335.62|337.04|335.44|0
1643716840000|2022-02-01 12:00:40|337.4|335.8|337.58|335.98|337.58|335.98|337.4|335.8|0
1643716850000|2022-02-01 12:00:50|337.4|335.8|337.22|335.62|337.4|335.8|337.22|335.62|0
1643716860000|2022-02-01 12:01:00|337.4|335.8|337.22|335.62|337.48|335.88|337.22|335.62|0
1643716870000|2022-02-01 12:01:10|337.04|335.44|337.4|335.8|337.4|335.8|337.04|335.44|0
1643716880000|2022-02-01 12:01:20|337.58|335.98|337.04|335.44|337.58|335.98|337.04|335.44|0
1643716890000|2022-02-01 12:01:30|337.31|335.71|337.04|335.44|337.31|335.71|337.04|335.44|0
1643716900000|2022-02-01 12:01:40|336.69|335.09|336.33|334.73|336.87|335.27|336.33|334.73|0
1643716910000|2022-02-01 12:01:50|336.42|334.82|336.6|335|336.6|335|336.42|334.82|0
1643716920000|2022-02-01 12:02:00|336.69|335.09|336.69|335.09|336.77|335.17|336.69|335.09|0
1643716930000|2022-02-01 12:02:10|336.51|334.91|336.6|335|336.69|335.09|336.51|334.91|0
1643716940000|2022-02-01 12:02:20|336.51|334.91|336.69|335.09|336.69|335.09|336.51|334.91|0
1643716950000|2022-02-01 12:02:30|336.6|335|336.69|335.09|336.69|335.09|336.51|334.91|0
1643716960000|2022-02-01 12:02:40|336.33|334.73|335.8|334.2|336.33|334.73|335.8|334.2|0
1643716980000|2022-02-01 12:03:00|336.16|334.56|336.69|335.09|336.69|335.09|336.16|334.56|0
1643716990000|2022-02-01 12:03:10|337.04|335.44|337.57|335.97|337.57|335.97|337.04|335.44|0
1643717000000|2022-02-01 12:03:20|337.4|335.8|337.75|336.15|337.93|336.33|337.4|335.8|0
1643717010000|2022-02-01 12:03:30|337.57|335.97|337.3|335.7|337.57|335.97|337.22|335.62|0
1643717020000|2022-02-01 12:03:40|337.4|335.8|337.75|336.15|337.75|336.15|337.4|335.8|0
1643717030000|2022-02-01 12:03:50|337.57|335.97|337.57|335.97|337.57|335.97|337.57|335.97|0
1643717050000|2022-02-01 12:04:10|337.22|335.62|337.04|335.44|337.4|335.8|337.04|335.44|0
1643717060000|2022-02-01 12:04:20|337.22|335.62|337.04|335.44|337.22|335.62|337.04|335.44|0
1643717070000|2022-02-01 12:04:30|336.69|335.09|336.86|335.26|336.86|335.26|336.69|335.09|0
1643717080000|2022-02-01 12:04:40|336.77|335.17|336.51|334.91|336.77|335.17|336.51|334.91|0
1643717090000|2022-02-01 12:04:50|336.59|334.99|336.51|334.91|336.59|334.99|336.51|334.91|0
1643717100000|2022-02-01 12:05:00|336.69|335.09|336.15|334.55|336.69|335.09|336.15|334.55|0
1643717110000|2022-02-01 12:05:10|336.06|334.46|335.98|334.38|336.06|334.46|335.98|334.38|0
1643717120000|2022-02-01 12:05:20|336.15|334.55|336.33|334.73|336.33|334.73|336.15|334.55|0
1643717130000|2022-02-01 12:05:30|336.51|334.91|336.51|334.91|336.51|334.91|336.51|334.91|0
1643717140000|2022-02-01 12:05:40|336.68|335.08|336.68|335.08|336.68|335.08|336.68|335.08|0
1643717150000|2022-02-01 12:05:50|337.22|335.62|337.3|335.7|337.3|335.7|336.86|335.26|0
1643717160000|2022-02-01 12:06:00|337.39|335.79|337.57|335.97|337.57|335.97|337.22|335.62|0
1643717170000|2022-02-01 12:06:10|338.1|336.5|338.1|336.5|338.1|336.5|337.93|336.33|0
1643717180000|2022-02-01 12:06:20|338.19|336.59|337.93|336.33|338.19|336.59|337.93|336.33|0
1643717190000|2022-02-01 12:06:30|337.39|335.79|337.3|335.7|337.39|335.79|337.3|335.7|0
1643717200000|2022-02-01 12:06:40|337.39|335.79|337.57|335.97|337.57|335.97|337.39|335.79|0
1643717210000|2022-02-01 12:06:50|337.3|335.7|337.39|335.79|337.39|335.79|337.3|335.7|0
1643717220000|2022-02-01 12:07:00|337.57|335.97|337.75|336.15|337.75|336.15|337.39|335.79|0
1643717230000|2022-02-01 12:07:10|337.57|335.97|338.28|336.68|338.28|336.68|337.57|335.97|0
1643717240000|2022-02-01 12:07:20|338.37|336.77|338.46|336.86|338.46|336.86|338.37|336.77|0
1643717250000|2022-02-01 12:07:30|338.19|336.59|338.19|336.59|338.28|336.68|338.19|336.59|0
1643717260000|2022-02-01 12:07:40|338.01|336.41|337.75|336.15|338.01|336.41|337.75|336.15|0
1643717270000|2022-02-01 12:07:50|337.83|336.23|337.75|336.15|337.93|336.33|337.75|336.15|0
1643717280000|2022-02-01 12:08:00|337.93|336.33|338.01|336.41|338.01|336.41|337.75|336.15|0
1643717290000|2022-02-01 12:08:10|338.1|336.5|337.83|336.23|338.1|336.5|337.75|336.15|0
1643717300000|2022-02-01 12:08:20|337.93|336.33|337.93|336.33|337.93|336.33|337.93|336.33|0
1643717310000|2022-02-01 12:08:30|337.48|335.88|336.94|335.34|337.48|335.88|336.94|335.34|0
1643717320000|2022-02-01 12:08:40|336.68|335.08|336.86|335.26|336.86|335.26|336.68|335.08|0
1643717330000|2022-02-01 12:08:50|336.68|335.08|336.5|334.9|336.68|335.08|336.5|334.9|0
1643717340000|2022-02-01 12:09:00|336.68|335.08|336.41|334.81|336.68|335.08|336.41|334.81|0
1643717350000|2022-02-01 12:09:10|336.5|334.9|336.68|335.08|336.68|335.08|336.5|334.9|0
1643717360000|2022-02-01 12:09:20|336.86|335.26|337.39|335.79|337.39|335.79|336.86|335.26|0
1643717370000|2022-02-01 12:09:30|337.3|335.7|337.39|335.79|337.39|335.79|337.3|335.7|0
1643717380000|2022-02-01 12:09:40|337.21|335.61|337.57|335.97|337.57|335.97|337.21|335.61|0
1643717400000|2022-02-01 12:10:00|337.39|335.79|338.63|337.03|338.81|337.21|337.39|335.79|0
1643717410000|2022-02-01 12:10:10|338.81|337.21|338.46|336.86|338.81|337.21|338.46|336.86|0
1643717420000|2022-02-01 12:10:20|338.54|336.94|338.81|337.21|338.81|337.21|338.54|336.94|0
1643717430000|2022-02-01 12:10:30|338.72|337.12|338.63|337.03|338.81|337.21|338.63|337.03|0
1643717440000|2022-02-01 12:10:40|338.46|336.86|338.01|336.41|338.46|336.86|338.01|336.41|0
1643717450000|2022-02-01 12:10:50|337.92|336.32|338.36|336.76|338.36|336.76|337.92|336.32|0
1643717460000|2022-02-01 12:11:00|338.28|336.68|338.63|337.03|338.63|337.03|338.28|336.68|0
1643717470000|2022-02-01 12:11:10|338.54|336.94|338.63|337.03|338.63|337.03|338.54|336.94|0
1643717480000|2022-02-01 12:11:20|338.54|336.94|338.54|336.94|338.54|336.94|338.28|336.68|0
1643717490000|2022-02-01 12:11:30|338.46|336.86|338.1|336.5|338.46|336.86|338.1|336.5|0
1643717500000|2022-02-01 12:11:40|338.28|336.68|338.28|336.68|338.28|336.68|338.28|336.68|0
1643717510000|2022-02-01 12:11:50|338.46|336.86|338.28|336.68|338.46|336.86|338.28|336.68|0
1643717520000|2022-02-01 12:12:00|338.36|336.76|338.81|337.21|338.81|337.21|338.28|336.68|0
1643717530000|2022-02-01 12:12:10|338.9|337.3|338.81|337.21|338.99|337.39|338.81|337.21|0
1643717540000|2022-02-01 12:12:20|338.9|337.3|339.17|337.57|339.17|337.57|338.9|337.3|0
1643717550000|2022-02-01 12:12:30|338.99|337.39|338.81|337.21|338.99|337.39|338.63|337.03|0
1643717560000|2022-02-01 12:12:40|338.99|337.39|339.07|337.47|339.07|337.47|338.99|337.39|0
1643717570000|2022-02-01 12:12:50|339.17|337.57|338.99|337.39|339.17|337.57|338.99|337.39|0
1643717580000|2022-02-01 12:13:00|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1643717590000|2022-02-01 12:13:10|338.81|337.21|338.18|336.58|338.81|337.21|338.01|336.41|0
1643717600000|2022-02-01 12:13:20|338.28|336.68|338.45|336.85|338.45|336.85|338.28|336.68|0
1643717610000|2022-02-01 12:13:30|338.1|336.5|338.1|336.5|338.1|336.5|338.1|336.5|0
1643717620000|2022-02-01 12:13:40|338.01|336.41|337.92|336.32|338.01|336.41|337.92|336.32|0
1643717630000|2022-02-01 12:13:50|338.1|336.5|338.1|336.5|338.1|336.5|337.92|336.32|0
1643717640000|2022-02-01 12:14:00|337.92|336.32|337.39|335.79|337.92|336.32|337.39|335.79|0
1643717650000|2022-02-01 12:14:10|337.57|335.97|337.39|335.79|337.57|335.97|337.39|335.79|0
1643717660000|2022-02-01 12:14:20|336.86|335.26|337.21|335.61|337.21|335.61|336.86|335.26|0
1643717670000|2022-02-01 12:14:30|337.03|335.43|337.21|335.61|337.21|335.61|337.03|335.43|0
1643717680000|2022-02-01 12:14:40|337.39|335.79|337.39|335.79|337.39|335.79|337.21|335.61|0
1643717690000|2022-02-01 12:14:50|337.29|335.69|337.21|335.61|337.29|335.69|337.21|335.61|0
1643717700000|2022-02-01 12:15:00|337.29|335.69|337.56|335.96|337.65|336.05|337.29|335.69|0
1643717710000|2022-02-01 12:15:10|337.74|336.14|337.92|336.32|337.92|336.32|337.74|336.14|0
1643717720000|2022-02-01 12:15:20|338.1|336.5|338.18|336.58|338.18|336.58|338.1|336.5|0
1643717730000|2022-02-01 12:15:30|338.27|336.67|337.56|335.96|338.27|336.67|337.56|335.96|0
1643717740000|2022-02-01 12:15:40|337.74|336.14|337.92|336.32|338.1|336.5|337.74|336.14|0
1643717750000|2022-02-01 12:15:50|338|336.4|338.45|336.85|338.63|337.03|338|336.4|0
1643717760000|2022-02-01 12:16:00|338.54|336.94|338.54|336.94|338.54|336.94|338.54|336.94|0
1643717770000|2022-02-01 12:16:10|338.45|336.85|338.27|336.67|338.45|336.85|338.27|336.67|0
1643717780000|2022-02-01 12:16:20|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1643717790000|2022-02-01 12:16:30|338.27|336.67|338.45|336.85|338.45|336.85|338.27|336.67|0
1643717800000|2022-02-01 12:16:40|338.27|336.67|338.27|336.67|338.27|336.67|338.27|336.67|0
1643717810000|2022-02-01 12:16:50|337.74|336.14|337.56|335.96|337.74|336.14|337.56|335.96|0
1643717820000|2022-02-01 12:17:00|337.65|336.05|337.56|335.96|337.92|336.32|337.56|335.96|0
1643717830000|2022-02-01 12:17:10|337.21|335.61|337.12|335.52|337.21|335.61|337.12|335.52|0
1643717840000|2022-02-01 12:17:20|337.21|335.61|337.12|335.52|337.21|335.61|337.12|335.52|0
1643717850000|2022-02-01 12:17:30|336.85|335.25|336.85|335.25|336.85|335.25|336.85|335.25|0
1643717860000|2022-02-01 12:17:40|336.94|335.34|336.67|335.07|337.03|335.43|336.67|335.07|0
1643717870000|2022-02-01 12:17:50|336.5|334.9|336.5|334.9|336.5|334.9|336.5|334.9|0
1643717880000|2022-02-01 12:18:00|336.32|334.72|336.41|334.81|336.58|334.98|336.32|334.72|0
1643717890000|2022-02-01 12:18:10|336.32|334.72|335.97|334.37|336.32|334.72|335.97|334.37|0
1643717900000|2022-02-01 12:18:20|335.79|334.19|335.79|334.19|335.97|334.37|335.79|334.19|0
1643717910000|2022-02-01 12:18:30|335.97|334.37|336.14|334.54|336.14|334.54|335.97|334.37|0
1643717920000|2022-02-01 12:18:40|336.32|334.72|336.94|335.34|336.94|335.34|336.32|334.72|0
1643717930000|2022-02-01 12:18:50|336.76|335.16|336.85|335.25|336.85|335.25|336.67|335.07|0
1643717940000|2022-02-01 12:19:00|336.67|335.07|336.85|335.25|336.85|335.25|336.67|335.07|0
1643717950000|2022-02-01 12:19:10|337.11|335.51|337.38|335.78|337.38|335.78|337.11|335.51|0
1643717960000|2022-02-01 12:19:20|337.29|335.69|337.11|335.51|337.29|335.69|337.03|335.43|0
1643717970000|2022-02-01 12:19:30|337.03|335.43|336.5|334.9|337.03|335.43|336.5|334.9|0
1643717980000|2022-02-01 12:19:40|336.67|335.07|336.85|335.25|336.85|335.25|336.67|335.07|0
1643717990000|2022-02-01 12:19:50|337.03|335.43|337.03|335.43|337.03|335.43|337.03|335.43|0
1643718000000|2022-02-01 12:20:00|337.56|335.96|337.74|336.14|337.74|336.14|337.56|335.96|0
1643718010000|2022-02-01 12:20:10|337.56|335.96|337.56|335.96|337.56|335.96|337.56|335.96|0
1643718020000|2022-02-01 12:20:20|337.74|336.14|337.92|336.32|337.92|336.32|337.74|336.14|0
1643718030000|2022-02-01 12:20:30|337.74|336.14|337.92|336.32|337.92|336.32|337.74|336.14|0
1643718040000|2022-02-01 12:20:40|338.09|336.49|337.92|336.32|338.09|336.49|337.74|336.14|0
1643718050000|2022-02-01 12:20:50|337.74|336.14|337.64|336.04|337.82|336.22|337.64|336.04|0
1643718060000|2022-02-01 12:21:00|337.91|336.31|337.91|336.31|337.91|336.31|337.91|336.31|0
1643718070000|2022-02-01 12:21:10|338.09|336.49|338.09|336.49|338.09|336.49|338.09|336.49|0
1643718080000|2022-02-01 12:21:20|338.27|336.67|338.27|336.67|338.45|336.85|338.27|336.67|0
1643718090000|2022-02-01 12:21:30|337.91|336.31|338.27|336.67|338.27|336.67|337.91|336.31|0
1643718100000|2022-02-01 12:21:40|338.09|336.49|338.27|336.67|338.27|336.67|338.09|336.49|0
1643718120000|2022-02-01 12:22:00|338.63|337.03|338.8|337.2|338.98|337.38|338.63|337.03|0
1643718130000|2022-02-01 12:22:10|338.71|337.11|339.16|337.56|339.16|337.56|338.71|337.11|0
1643718140000|2022-02-01 12:22:20|339.34|337.74|339.16|337.56|339.34|337.74|339.16|337.56|0
1643718150000|2022-02-01 12:22:30|338.98|337.38|338.98|337.38|339.16|337.56|338.98|337.38|0
1643718160000|2022-02-01 12:22:40|339.16|337.56|339.16|337.56|339.16|337.56|339.16|337.56|0
1643718170000|2022-02-01 12:22:50|338.98|337.38|338.98|337.38|338.98|337.38|338.98|337.38|0
1643718180000|2022-02-01 12:23:00|339.16|337.56|339.16|337.56|339.16|337.56|338.98|337.38|0
1643718200000|2022-02-01 12:23:20|339.34|337.74|339.51|337.91|339.51|337.91|339.34|337.74|0
1643718210000|2022-02-01 12:23:30|339.24|337.64|339.51|337.91|339.51|337.91|339.24|337.64|0
1643718220000|2022-02-01 12:23:40|339.6|338|339.34|337.74|339.6|338|339.34|337.74|0
1643718250000|2022-02-01 12:24:10|339.42|337.82|339.51|337.91|339.51|337.91|339.42|337.82|0
1643718260000|2022-02-01 12:24:20|339.33|337.73|338.8|337.2|339.33|337.73|338.8|337.2|0
1643718270000|2022-02-01 12:24:30|338.62|337.02|338.98|337.38|338.98|337.38|338.62|337.02|0
1643718280000|2022-02-01 12:24:40|338.8|337.2|338.8|337.2|338.8|337.2|338.62|337.02|0
1643718290000|2022-02-01 12:24:50|338.98|337.38|338.8|337.2|338.98|337.38|338.8|337.2|0
1643718300000|2022-02-01 12:25:00|338.53|336.93|338.44|336.84|338.53|336.93|338.44|336.84|0
1643718310000|2022-02-01 12:25:10|338.62|337.02|338.8|337.2|338.8|337.2|338.53|336.93|0
1643718320000|2022-02-01 12:25:20|338.98|337.38|338.98|337.38|338.98|337.38|338.98|337.38|0
1643718330000|2022-02-01 12:25:30|338.44|336.84|338.44|336.84|338.44|336.84|338.35|336.75|0
1643718340000|2022-02-01 12:25:40|338.27|336.67|338.44|336.84|338.44|336.84|338.27|336.67|0
1643718350000|2022-02-01 12:25:50|338.62|337.02|338.62|337.02|338.62|337.02|338.62|337.02|0
1643718360000|2022-02-01 12:26:00|338.44|336.84|338.44|336.84|338.44|336.84|338.44|336.84|0
1643718370000|2022-02-01 12:26:10|338.62|337.02|338.62|337.02|338.62|337.02|338.44|336.84|0
1643718380000|2022-02-01 12:26:20|338.88|337.28|338.88|337.28|338.98|337.38|338.8|337.2|0
1643718390000|2022-02-01 12:26:30|338.8|337.2|338.98|337.38|338.98|337.38|338.71|337.11|0
1643718400000|2022-02-01 12:26:40|339.16|337.56|338.98|337.38|339.16|337.56|338.98|337.38|0
1643718410000|2022-02-01 12:26:50|338.8|337.2|338.8|337.2|338.8|337.2|338.8|337.2|0
1643718420000|2022-02-01 12:27:00|338.98|337.38|339.15|337.55|339.15|337.55|338.98|337.38|0
1643718430000|2022-02-01 12:27:10|338.88|337.28|338.98|337.38|338.98|337.38|338.88|337.28|0
1643718440000|2022-02-01 12:27:20|338.8|337.2|338.8|337.2|338.8|337.2|338.8|337.2|0
1643718450000|2022-02-01 12:27:30|338.44|336.84|338.44|336.84|338.44|336.84|338.44|336.84|0
1643718460000|2022-02-01 12:27:40|338.26|336.66|338.44|336.84|338.44|336.84|338.26|336.66|0
1643718470000|2022-02-01 12:27:50|338.26|336.66|338.26|336.66|338.26|336.66|338.09|336.49|0
1643718480000|2022-02-01 12:28:00|338.53|336.93|338.62|337.02|338.62|337.02|338.44|336.84|0
1643718490000|2022-02-01 12:28:10|338.44|336.84|338.44|336.84|338.44|336.84|338.44|336.84|0
1643718500000|2022-02-01 12:28:20|338.62|337.02|338.62|337.02|338.62|337.02|338.62|337.02|0
1643718510000|2022-02-01 12:28:30|338.44|336.84|338.8|337.2|338.8|337.2|338.44|336.84|0
1643718520000|2022-02-01 12:28:40|338.62|337.02|338.98|337.38|338.98|337.38|338.62|337.02|0
1643718530000|2022-02-01 12:28:50|338.8|337.2|339.33|337.73|339.33|337.73|338.8|337.2|0
1643718540000|2022-02-01 12:29:00|339.24|337.64|339.33|337.73|339.33|337.73|339.15|337.55|0
1643718550000|2022-02-01 12:29:10|339.42|337.82|340.04|338.44|340.04|338.44|339.42|337.82|0
1643718560000|2022-02-01 12:29:20|340.22|338.62|340.13|338.53|340.22|338.62|340.04|338.44|0
1643718570000|2022-02-01 12:29:30|340.04|338.44|340.58|338.98|340.66|339.06|340.04|338.44|0
1643718590000|2022-02-01 12:29:50|340.76|339.16|340.76|339.16|340.76|339.16|340.76|339.16|0
1643718600000|2022-02-01 12:30:00|340.93|339.33|340.76|339.16|340.93|339.33|340.76|339.16|0
1643718610000|2022-02-01 12:30:10|340.58|338.98|340.58|338.98|340.76|339.16|340.58|338.98|0
1643718620000|2022-02-01 12:30:20|340.4|338.8|340.58|338.98|340.58|338.98|340.4|338.8|0
1643718630000|2022-02-01 12:30:30|340.76|339.16|341.29|339.69|341.29|339.69|340.76|339.16|0
1643718640000|2022-02-01 12:30:40|341.11|339.51|341.38|339.78|341.38|339.78|341.11|339.51|0
1643718650000|2022-02-01 12:30:50|341.29|339.69|341.47|339.87|341.47|339.87|341.29|339.69|0
1643718660000|2022-02-01 12:31:00|341.65|340.05|342|340.4|342|340.4|341.65|340.05|0
1643718670000|2022-02-01 12:31:10|341.83|340.23|342.36|340.76|342.36|340.76|341.83|340.23|0
1643718680000|2022-02-01 12:31:20|342.27|340.67|341.83|340.23|342.27|340.67|341.83|340.23|0
1643718690000|2022-02-01 12:31:30|341.55|339.95|341.47|339.87|341.65|340.05|341.47|339.87|0
1643718700000|2022-02-01 12:31:40|341.29|339.69|341.65|340.05|341.65|340.05|341.29|339.69|0
1643718710000|2022-02-01 12:31:50|341.73|340.13|341.65|340.05|341.73|340.13|341.65|340.05|0
1643718720000|2022-02-01 12:32:00|341.47|339.87|341.47|339.87|341.47|339.87|341.47|339.87|0
1643718730000|2022-02-01 12:32:10|341.55|339.95|340.75|339.15|341.55|339.95|340.75|339.15|0
1643718740000|2022-02-01 12:32:20|340.58|338.98|340.75|339.15|340.75|339.15|340.58|338.98|0
1643718750000|2022-02-01 12:32:30|341.11|339.51|341.02|339.42|341.11|339.51|341.02|339.42|0
1643718760000|2022-02-01 12:32:40|340.93|339.33|340.75|339.15|340.93|339.33|340.75|339.15|0
1643718770000|2022-02-01 12:32:50|340.4|338.8|340.22|338.62|340.4|338.8|340.22|338.62|0
1643718780000|2022-02-01 12:33:00|340.3|338.7|340.4|338.8|340.4|338.8|340.3|338.7|0
1643718790000|2022-02-01 12:33:10|340.57|338.97|340.4|338.8|340.57|338.97|340.4|338.8|0
1643718800000|2022-02-01 12:33:20|340.57|338.97|340.57|338.97|340.57|338.97|340.48|338.88|0
1643718810000|2022-02-01 12:33:30|340.75|339.15|340.93|339.33|340.93|339.33|340.57|338.97|0
1643718820000|2022-02-01 12:33:40|341.11|339.51|341.11|339.51|341.11|339.51|340.93|339.33|0
1643718830000|2022-02-01 12:33:50|341.47|339.87|341.82|340.22|341.82|340.22|341.47|339.87|0
1643718840000|2022-02-01 12:34:00|342|340.4|342.54|340.94|342.54|340.94|342|340.4|0
1643718850000|2022-02-01 12:34:10|342.72|341.12|342.72|341.12|342.72|341.12|342.72|341.12|0
1643718860000|2022-02-01 12:34:20|342.8|341.2|342.72|341.12|342.8|341.2|342.72|341.12|0
1643718870000|2022-02-01 12:34:30|342.54|340.94|342.54|340.94|342.54|340.94|342.54|340.94|0
1643718880000|2022-02-01 12:34:40|342.72|341.12|342.54|340.94|342.72|341.12|342.54|340.94|0
1643718890000|2022-02-01 12:34:50|342.9|341.3|342.54|340.94|342.9|341.3|342.54|340.94|0
1643718900000|2022-02-01 12:35:00|342.72|341.12|343.61|342.01|343.61|342.01|342.72|341.12|0
1643718910000|2022-02-01 12:35:10|343.25|341.65|342.89|341.29|343.25|341.65|342.89|341.29|0
1643718920000|2022-02-01 12:35:20|342.72|341.12|342.54|340.94|342.72|341.12|342.54|340.94|0
1643718930000|2022-02-01 12:35:30|342.36|340.76|342.36|340.76|342.36|340.76|342.18|340.58|0
1643718940000|2022-02-01 12:35:40|342.18|340.58|342.18|340.58|342.18|340.58|342.18|340.58|0
1643718950000|2022-02-01 12:35:50|342|340.4|342|340.4|342|340.4|342|340.4|0
1643718960000|2022-02-01 12:36:00|341.82|340.22|341.82|340.22|341.82|340.22|341.82|340.22|0
1643718970000|2022-02-01 12:36:10|341.64|340.04|341.64|340.04|341.64|340.04|341.64|340.04|0
1643718980000|2022-02-01 12:36:20|341.82|340.22|341.82|340.22|341.82|340.22|341.46|339.86|0
1643718990000|2022-02-01 12:36:30|341.91|340.31|342|340.4|342|340.4|341.91|340.31|0
1643719000000|2022-02-01 12:36:40|341.82|340.22|342.36|340.76|342.36|340.76|341.82|340.22|0
1643719010000|2022-02-01 12:36:50|342.26|340.66|342.36|340.76|342.36|340.76|342.18|340.58|0
1643719020000|2022-02-01 12:37:00|342.18|340.58|342.54|340.94|342.54|340.94|342.18|340.58|0
1643719030000|2022-02-01 12:37:10|342.18|340.58|342.36|340.76|342.36|340.76|342.18|340.58|0
1643719040000|2022-02-01 12:37:20|342.18|340.58|342.26|340.66|342.36|340.76|342.18|340.58|0
1643719050000|2022-02-01 12:37:30|342|340.4|342.18|340.58|342.18|340.58|342|340.4|0
1643719060000|2022-02-01 12:37:40|342.54|340.94|342.36|340.76|342.54|340.94|342.36|340.76|0
1643719070000|2022-02-01 12:37:50|342.44|340.84|342.53|340.93|342.54|340.94|342.44|340.84|0
1643719080000|2022-02-01 12:38:00|342.71|341.11|343.07|341.47|343.07|341.47|342.71|341.11|0
1643719090000|2022-02-01 12:38:10|342.89|341.29|343.07|341.47|343.07|341.47|342.89|341.29|0
1643719100000|2022-02-01 12:38:20|342.98|341.38|343.07|341.47|343.07|341.47|342.89|341.29|0
1643719110000|2022-02-01 12:38:30|342.89|341.29|343.07|341.47|343.07|341.47|342.89|341.29|0
1643719120000|2022-02-01 12:38:40|342.89|341.29|342.89|341.29|342.89|341.29|342.89|341.29|0
1643719130000|2022-02-01 12:38:50|343.07|341.47|343.07|341.47|343.07|341.47|343.07|341.47|0
1643719140000|2022-02-01 12:39:00|343.25|341.65|343.07|341.47|343.25|341.65|343.07|341.47|0
1643719150000|2022-02-01 12:39:10|342.89|341.29|342.71|341.11|342.89|341.29|342.71|341.11|0
1643719160000|2022-02-01 12:39:20|342.89|341.29|342.89|341.29|342.89|341.29|342.89|341.29|0
1643719170000|2022-02-01 12:39:30|342.71|341.11|342.71|341.11|342.71|341.11|342.71|341.11|0
1643719180000|2022-02-01 12:39:40|342.62|341.02|342.62|341.02|342.62|341.02|342.62|341.02|0
1643719190000|2022-02-01 12:39:50|342.53|340.93|342.71|341.11|342.71|341.11|342.53|340.93|0
1643719200000|2022-02-01 12:40:00|343.07|341.47|343.07|341.47|343.25|341.65|343.07|341.47|0
1643719210000|2022-02-01 12:40:10|343.25|341.65|343.16|341.56|343.51|341.91|343.16|341.56|0
1643719220000|2022-02-01 12:40:20|343.07|341.47|342.44|340.84|343.07|341.47|342.44|340.84|0
1643719230000|2022-02-01 12:40:30|342.08|340.48|341.64|340.04|342.08|340.48|341.64|340.04|0
1643719240000|2022-02-01 12:40:40|341.82|340.22|342|340.4|342|340.4|341.64|340.04|0
1643719250000|2022-02-01 12:40:50|341.9|340.3|342.08|340.48|342.18|340.58|341.9|340.3|0
1643719260000|2022-02-01 12:41:00|342.18|340.58|342.17|340.57|342.18|340.58|342.17|340.57|0
1643719270000|2022-02-01 12:41:10|342|340.4|341.82|340.22|342|340.4|341.82|340.22|0
1643719280000|2022-02-01 12:41:20|342.17|340.57|342.17|340.57|342.17|340.57|342.17|340.57|0
1643719290000|2022-02-01 12:41:30|342.35|340.75|342.35|340.75|342.35|340.75|342.17|340.57|0
1643719300000|2022-02-01 12:41:40|342.53|340.93|342.53|340.93|342.53|340.93|342.53|340.93|0
1643719310000|2022-02-01 12:41:50|342.35|340.75|342.44|340.84|342.44|340.84|342.35|340.75|0
1643719320000|2022-02-01 12:42:00|342.53|340.93|342.62|341.02|342.71|341.11|342.53|340.93|0
1643719330000|2022-02-01 12:42:10|342.35|340.75|342.17|340.57|342.35|340.75|342.17|340.57|0
1643719340000|2022-02-01 12:42:20|342.35|340.75|342.35|340.75|342.35|340.75|342.35|340.75|0
1643719350000|2022-02-01 12:42:30|342.17|340.57|342.35|340.75|342.35|340.75|342.17|340.57|0
1643719370000|2022-02-01 12:42:50|342.08|340.48|341.99|340.39|342.17|340.57|341.99|340.39|0
1643719380000|2022-02-01 12:43:00|342.17|340.57|342.35|340.75|342.35|340.75|342.17|340.57|0
1643719390000|2022-02-01 12:43:10|342.53|340.93|342.53|340.93|342.53|340.93|342.53|340.93|0
1643719400000|2022-02-01 12:43:20|342.35|340.75|342.35|340.75|342.35|340.75|342.17|340.57|0
1643719410000|2022-02-01 12:43:30|342.17|340.57|342.35|340.75|342.35|340.75|342.17|340.57|0
1643719430000|2022-02-01 12:43:50|342.53|340.93|342.35|340.75|342.53|340.93|342.35|340.75|0
1643719440000|2022-02-01 12:44:00|342.17|340.57|342.17|340.57|342.17|340.57|342.17|340.57|0
1643719450000|2022-02-01 12:44:10|342.35|340.75|342.35|340.75|342.35|340.75|342.35|340.75|0
1643719460000|2022-02-01 12:44:20|342.53|340.93|342.71|341.11|342.71|341.11|342.53|340.93|0
1643719470000|2022-02-01 12:44:30|342.53|340.93|342.71|341.11|342.71|341.11|342.53|340.93|0
1643719480000|2022-02-01 12:44:40|342.89|341.29|342.89|341.29|342.89|341.29|342.79|341.19|0
1643719490000|2022-02-01 12:44:50|343.07|341.47|343.07|341.47|343.07|341.47|343.07|341.47|0
1643719500000|2022-02-01 12:45:00|342.89|341.29|342.71|341.11|342.89|341.29|342.71|341.11|0
1643719510000|2022-02-01 12:45:10|342.53|340.93|342.17|340.57|342.53|340.93|342.17|340.57|0
1643719530000|2022-02-01 12:45:30|342.08|340.48|341.99|340.39|342.08|340.48|341.99|340.39|0
1643719540000|2022-02-01 12:45:40|341.46|339.86|341.28|339.68|341.46|339.86|341.28|339.68|0
1643719550000|2022-02-01 12:45:50|341.46|339.86|341.46|339.86|341.46|339.86|341.46|339.86|0
1643719560000|2022-02-01 12:46:00|341.63|340.03|341.46|339.86|341.63|340.03|341.46|339.86|0
1643719570000|2022-02-01 12:46:10|341.28|339.68|341.28|339.68|341.28|339.68|341.28|339.68|0
1643719580000|2022-02-01 12:46:20|341.46|339.86|341.46|339.86|341.63|340.03|341.46|339.86|0
1643719590000|2022-02-01 12:46:30|341.99|340.39|341.99|340.39|341.99|340.39|341.81|340.21|0
1643719600000|2022-02-01 12:46:40|342.17|340.57|342.35|340.75|342.35|340.75|341.99|340.39|0
1643719610000|2022-02-01 12:46:50|342.17|340.57|342.17|340.57|342.17|340.57|341.99|340.39|0
1643719620000|2022-02-01 12:47:00|342.08|340.48|342.35|340.75|342.35|340.75|342.08|340.48|0
1643719630000|2022-02-01 12:47:10|342.53|340.93|342.71|341.11|342.71|341.11|342.53|340.93|0
1643719650000|2022-02-01 12:47:30|342.26|340.66|342.35|340.75|342.35|340.75|342.26|340.66|0
1643719660000|2022-02-01 12:47:40|342.53|340.93|342.53|340.93|342.53|340.93|342.53|340.93|0
1643719670000|2022-02-01 12:47:50|342.71|341.11|342.71|341.11|342.71|341.11|342.71|341.11|0
1643719680000|2022-02-01 12:48:00|342.88|341.28|342.88|341.28|342.88|341.28|342.88|341.28|0
1643719690000|2022-02-01 12:48:10|343.06|341.46|342.88|341.28|343.06|341.46|342.88|341.28|0
1643719700000|2022-02-01 12:48:20|343.06|341.46|343.06|341.46|343.06|341.46|343.06|341.46|0
1643719710000|2022-02-01 12:48:30|342.71|341.11|342.88|341.28|342.88|341.28|342.71|341.11|0
1643719720000|2022-02-01 12:48:40|342.97|341.37|342.88|341.28|342.97|341.37|342.88|341.28|0
1643719730000|2022-02-01 12:48:50|342.97|341.37|343.24|341.64|343.24|341.64|342.97|341.37|0
1643719750000|2022-02-01 12:49:10|343.42|341.82|343.6|342|343.6|342|343.42|341.82|0
1643719760000|2022-02-01 12:49:20|343.42|341.82|343.42|341.82|343.42|341.82|343.24|341.64|0
1643719770000|2022-02-01 12:49:30|343.6|342|343.6|342|343.6|342|343.42|341.82|0
1643719780000|2022-02-01 12:49:40|343.78|342.18|343.6|342|343.78|342.18|343.6|342|0
1643719790000|2022-02-01 12:49:50|343.78|342.18|343.42|341.82|343.78|342.18|343.42|341.82|0
1643719800000|2022-02-01 12:50:00|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1643719810000|2022-02-01 12:50:10|343.15|341.55|343.06|341.46|343.15|341.55|343.06|341.46|0
1643719820000|2022-02-01 12:50:20|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1643719830000|2022-02-01 12:50:30|343.06|341.46|342.88|341.28|343.06|341.46|342.88|341.28|0
1643719840000|2022-02-01 12:50:40|342.7|341.1|342.88|341.28|342.88|341.28|342.7|341.1|0
1643719850000|2022-02-01 12:50:50|342.7|341.1|343.06|341.46|343.06|341.46|342.7|341.1|0
1643719860000|2022-02-01 12:51:00|342.97|341.37|342.97|341.37|342.97|341.37|342.97|341.37|0
1643719870000|2022-02-01 12:51:10|343.06|341.46|343.24|341.64|343.24|341.64|343.06|341.46|0
1643719880000|2022-02-01 12:51:20|343.42|341.82|343.6|342|343.6|342|343.42|341.82|0
1643719890000|2022-02-01 12:51:30|343.42|341.82|343.24|341.64|343.42|341.82|343.24|341.64|0
1643719900000|2022-02-01 12:51:40|343.42|341.82|343.6|342|343.6|342|343.42|341.82|0
1643719910000|2022-02-01 12:51:50|343.78|342.18|343.6|342|343.78|342.18|343.6|342|0
1643719930000|2022-02-01 12:52:10|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1643719950000|2022-02-01 12:52:30|342.88|341.28|343.06|341.46|343.06|341.46|342.88|341.28|0
1643719960000|2022-02-01 12:52:40|342.88|341.28|343.32|341.72|343.32|341.72|342.88|341.28|0
1643719970000|2022-02-01 12:52:50|343.24|341.64|343.42|341.82|343.42|341.82|343.24|341.64|0
1643719980000|2022-02-01 12:53:00|343.32|341.72|343.24|341.64|343.32|341.72|343.15|341.55|0
1643719990000|2022-02-01 12:53:10|343.42|341.82|343.06|341.46|343.42|341.82|343.06|341.46|0
1643720000000|2022-02-01 12:53:20|343.24|341.64|343.06|341.46|343.24|341.64|343.06|341.46|0
1643720010000|2022-02-01 12:53:30|342.97|341.37|343.06|341.46|343.06|341.46|342.97|341.37|0
1643720020000|2022-02-01 12:53:40|343.42|341.82|343.77|342.17|343.77|342.17|343.42|341.82|0
1643720030000|2022-02-01 12:53:50|343.6|342|343.77|342.17|343.77|342.17|343.6|342|0
1643720040000|2022-02-01 12:54:00|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1643720050000|2022-02-01 12:54:10|343.06|341.46|342.88|341.28|343.06|341.46|342.88|341.28|0
1643720070000|2022-02-01 12:54:30|342.7|341.1|342.52|340.92|342.7|341.1|342.52|340.92|0
1643720080000|2022-02-01 12:54:40|342.7|341.1|342.7|341.1|342.7|341.1|342.7|341.1|0
1643720090000|2022-02-01 12:54:50|342.79|341.19|342.88|341.28|342.88|341.28|342.79|341.19|0
1643720100000|2022-02-01 12:55:00|343.06|341.46|343.06|341.46|343.06|341.46|342.96|341.36|0
1643720110000|2022-02-01 12:55:10|342.96|341.36|342.96|341.36|342.96|341.36|342.88|341.28|0
1643720120000|2022-02-01 12:55:20|343.06|341.46|343.06|341.46|343.06|341.46|343.06|341.46|0
1643720130000|2022-02-01 12:55:30|342.88|341.28|343.06|341.46|343.06|341.46|342.88|341.28|0
1643720140000|2022-02-01 12:55:40|343.24|341.64|343.24|341.64|343.24|341.64|343.24|341.64|0
1643720150000|2022-02-01 12:55:50|343.41|341.81|343.77|342.17|343.77|342.17|343.41|341.81|0
1643720160000|2022-02-01 12:56:00|343.95|342.35|343.95|342.35|343.95|342.35|343.77|342.17|0
1643720170000|2022-02-01 12:56:10|343.77|342.17|343.95|342.35|343.95|342.35|343.77|342.17|0
1643720180000|2022-02-01 12:56:20|344.31|342.71|344.31|342.71|344.4|342.8|344.31|342.71|0
1643720190000|2022-02-01 12:56:30|344.4|342.8|344.13|342.53|344.4|342.8|344.13|342.53|0
1643720200000|2022-02-01 12:56:40|343.77|342.17|343.77|342.17|343.77|342.17|343.77|342.17|0
1643720210000|2022-02-01 12:56:50|343.59|341.99|343.59|341.99|343.77|342.17|343.59|341.99|0
1643720220000|2022-02-01 12:57:00|343.77|342.17|343.77|342.17|343.77|342.17|343.77|342.17|0
1643720230000|2022-02-01 12:57:10|343.41|341.81|343.41|341.81|343.41|341.81|343.41|341.81|0
1643720240000|2022-02-01 12:57:20|343.23|341.63|343.23|341.63|343.23|341.63|343.14|341.54|0
1643720250000|2022-02-01 12:57:30|343.06|341.46|343.06|341.46|343.06|341.46|343.06|341.46|0
1643720260000|2022-02-01 12:57:40|342.7|341.1|342.7|341.1|342.7|341.1|342.7|341.1|0
1643720280000|2022-02-01 12:58:00|342.52|340.92|342.52|340.92|342.52|340.92|342.52|340.92|0
1643720290000|2022-02-01 12:58:10|342.34|340.74|342.16|340.56|342.52|340.92|342.16|340.56|0
1643720300000|2022-02-01 12:58:20|341.98|340.38|341.8|340.2|341.98|340.38|341.8|340.2|0
1643720310000|2022-02-01 12:58:30|341.98|340.38|341.8|340.2|341.98|340.38|341.8|340.2|0
1643720330000|2022-02-01 12:58:50|341.89|340.29|341.53|339.93|341.89|340.29|341.53|339.93|0
1643720340000|2022-02-01 12:59:00|341.71|340.11|341.62|340.02|341.71|340.11|341.62|340.02|0
1643720350000|2022-02-01 12:59:10|341.53|339.93|341.62|340.02|341.62|340.02|341.53|339.93|0
1643720360000|2022-02-01 12:59:20|341.8|340.2|342.34|340.74|342.34|340.74|341.8|340.2|0
1643720370000|2022-02-01 12:59:30|342.16|340.56|342.34|340.74|342.34|340.74|342.16|340.56|0
1643720380000|2022-02-01 12:59:40|342.52|340.92|342.16|340.56|342.52|340.92|342.16|340.56|0
1643720390000|2022-02-01 12:59:50|341.98|340.38|342.16|340.56|342.16|340.56|341.98|340.38|0
1643720400000|2022-02-01 13:00:00|342.52|340.92|342.7|341.1|342.7|341.1|342.52|340.92|0
1643720410000|2022-02-01 13:00:10|342.52|340.92|342.34|340.74|342.52|340.92|342.34|340.74|0
1643720420000|2022-02-01 13:00:20|342.16|340.56|341.98|340.38|342.16|340.56|341.8|340.2|0
1643720440000|2022-02-01 13:00:40|341.8|340.2|341.8|340.2|341.8|340.2|341.62|340.02|0
1643720450000|2022-02-01 13:00:50|341.98|340.38|342.16|340.56|342.16|340.56|341.8|340.2|0
1643720460000|2022-02-01 13:01:00|341.98|340.38|341.98|340.38|341.98|340.38|341.8|340.2|0
1643720470000|2022-02-01 13:01:10|341.8|340.2|341.98|340.38|341.98|340.38|341.62|340.02|0
1643720480000|2022-02-01 13:01:20|342.34|340.74|342.69|341.09|342.69|341.09|342.34|340.74|0
1643720490000|2022-02-01 13:01:30|342.34|340.74|342.52|340.92|342.52|340.92|342.34|340.74|0
1643720500000|2022-02-01 13:01:40|342.69|341.09|342.69|341.09|342.69|341.09|342.69|341.09|0
1643720510000|2022-02-01 13:01:50|343.05|341.45|343.23|341.63|343.59|341.99|343.05|341.45|0
1643720520000|2022-02-01 13:02:00|343.05|341.45|343.41|341.81|343.41|341.81|343.05|341.45|0
1643720530000|2022-02-01 13:02:10|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1643720540000|2022-02-01 13:02:20|343.05|341.45|342.69|341.09|343.05|341.45|342.69|341.09|0
1643720550000|2022-02-01 13:02:30|342.51|340.91|342.34|340.74|342.51|340.91|342.34|340.74|0
1643720560000|2022-02-01 13:02:40|342.16|340.56|343.23|341.63|343.23|341.63|342.16|340.56|0
1643720570000|2022-02-01 13:02:50|343.05|341.45|343.23|341.63|343.23|341.63|343.05|341.45|0
1643720580000|2022-02-01 13:03:00|343.05|341.45|343.23|341.63|343.41|341.81|343.05|341.45|0
1643720600000|2022-02-01 13:03:20|343.41|341.81|343.77|342.17|343.77|342.17|343.41|341.81|0
1643720610000|2022-02-01 13:03:30|343.59|341.99|343.41|341.81|343.59|341.99|343.23|341.63|0
1643720620000|2022-02-01 13:03:40|343.59|341.99|343.41|341.81|343.59|341.99|343.41|341.81|0
1643720630000|2022-02-01 13:03:50|343.23|341.63|343.41|341.81|343.41|341.81|343.23|341.63|0
1643720640000|2022-02-01 13:04:00|343.23|341.63|343.23|341.63|343.23|341.63|343.23|341.63|0
1643720650000|2022-02-01 13:04:10|343.41|341.81|343.41|341.81|343.41|341.81|343.41|341.81|0
1643720660000|2022-02-01 13:04:20|343.59|341.99|343.59|341.99|343.59|341.99|343.59|341.99|0
1643720670000|2022-02-01 13:04:30|343.49|341.89|343.59|341.99|343.77|342.17|343.49|341.89|0
1643720680000|2022-02-01 13:04:40|343.94|342.34|343.85|342.25|343.94|342.34|343.85|342.25|0
1643720690000|2022-02-01 13:04:50|343.94|342.34|344.12|342.52|344.12|342.52|343.94|342.34|0
1643720700000|2022-02-01 13:05:00|344.3|342.7|344.3|342.7|344.3|342.7|344.12|342.52|0
1643720710000|2022-02-01 13:05:10|344.21|342.61|344.12|342.52|344.21|342.61|344.12|342.52|0
1643720720000|2022-02-01 13:05:20|344.3|342.7|344.66|343.06|344.84|343.24|344.3|342.7|0
1643720730000|2022-02-01 13:05:30|344.48|342.88|344.66|343.06|344.84|343.24|344.48|342.88|0
1643720740000|2022-02-01 13:05:40|344.84|343.24|345.02|343.42|345.02|343.42|344.84|343.24|0
1643720750000|2022-02-01 13:05:50|345.2|343.6|345.38|343.78|345.38|343.78|345.2|343.6|0
1643720760000|2022-02-01 13:06:00|345.2|343.6|345.2|343.6|345.2|343.6|345.2|343.6|0
1643720780000|2022-02-01 13:06:20|345.38|343.78|343.05|341.45|345.38|343.78|343.05|341.45|0
1643720790000|2022-02-01 13:06:30|342.87|341.27|343.05|341.45|343.05|341.45|342.87|341.27|0
1643720800000|2022-02-01 13:06:40|343.13|341.53|343.23|341.63|343.23|341.63|343.13|341.53|0
1643720820000|2022-02-01 13:07:00|343.41|341.81|343.41|341.81|343.41|341.81|343.23|341.63|0
1643720830000|2022-02-01 13:07:10|343.76|342.16|343.94|342.34|343.94|342.34|343.58|341.98|0
1643720840000|2022-02-01 13:07:20|343.76|342.16|343.76|342.16|343.76|342.16|343.76|342.16|0
1643720850000|2022-02-01 13:07:30|343.94|342.34|343.94|342.34|343.94|342.34|343.94|342.34|0
1643720860000|2022-02-01 13:07:40|344.12|342.52|344.3|342.7|344.3|342.7|343.94|342.34|0
1643720870000|2022-02-01 13:07:50|344.12|342.52|343.76|342.16|344.12|342.52|343.76|342.16|0
1643720880000|2022-02-01 13:08:00|343.94|342.34|344.12|342.52|344.12|342.52|343.94|342.34|0
1643720890000|2022-02-01 13:08:10|344.48|342.88|344.48|342.88|344.48|342.88|344.48|342.88|0
1643720900000|2022-02-01 13:08:20|344.57|342.97|344.66|343.06|344.66|343.06|344.48|342.88|0
1643720910000|2022-02-01 13:08:30|345.02|343.42|344.3|342.7|345.02|343.42|344.3|342.7|0
1643720920000|2022-02-01 13:08:40|344.66|343.06|344.48|342.88|344.66|343.06|344.39|342.79|0
1643720930000|2022-02-01 13:08:50|344.66|343.06|344.66|343.06|344.66|343.06|344.66|343.06|0
1643720950000|2022-02-01 13:09:10|344.48|342.88|344.66|343.06|344.66|343.06|344.48|342.88|0
1643720970000|2022-02-01 13:09:30|344.48|342.88|344.3|342.7|344.48|342.88|344.3|342.7|0
1643720980000|2022-02-01 13:09:40|344.48|342.88|344.3|342.7|344.48|342.88|344.3|342.7|0
1643720990000|2022-02-01 13:09:50|344.84|343.24|344.66|343.06|344.84|343.24|344.66|343.06|0
1643721000000|2022-02-01 13:10:00|345.02|343.42|345.02|343.42|345.02|343.42|345.02|343.42|0
1643721010000|2022-02-01 13:10:10|344.84|343.24|344.84|343.24|344.84|343.24|344.84|343.24|0
1643721020000|2022-02-01 13:10:20|345.02|343.42|345.02|343.42|345.02|343.42|345.02|343.42|0
1643721030000|2022-02-01 13:10:30|344.84|343.24|344.48|342.88|344.84|343.24|344.48|342.88|0
1643721040000|2022-02-01 13:10:40|344.66|343.06|344.66|343.06|344.66|343.06|344.66|343.06|0
1643721050000|2022-02-01 13:10:50|344.84|343.24|344.84|343.24|344.84|343.24|344.74|343.14|0
1643721060000|2022-02-01 13:11:00|344.74|343.14|345.19|343.59|345.19|343.59|344.74|343.14|0
1643721070000|2022-02-01 13:11:10|345.37|343.77|345.55|343.95|345.73|344.13|345.37|343.77|0
1643721080000|2022-02-01 13:11:20|345.37|343.77|345.55|343.95|345.55|343.95|345.37|343.77|0
1643721090000|2022-02-01 13:11:30|345.37|343.77|345.73|344.13|345.73|344.13|345.37|343.77|0
1643721100000|2022-02-01 13:11:40|345.91|344.31|345.55|343.95|346.27|344.67|345.55|343.95|0
1643721110000|2022-02-01 13:11:50|345.37|343.77|345.55|343.95|345.55|343.95|345.37|343.77|0
1643721120000|2022-02-01 13:12:00|345.73|344.13|345.73|344.13|345.73|344.13|345.55|343.95|0
1643721130000|2022-02-01 13:12:10|346.09|344.49|346.09|344.49|346.09|344.49|346.09|344.49|0
1643721140000|2022-02-01 13:12:20|346.27|344.67|346.27|344.67|346.27|344.67|346.27|344.67|0
1643721150000|2022-02-01 13:12:30|346.09|344.49|346.09|344.49|346.09|344.49|346.09|344.49|0
1643721160000|2022-02-01 13:12:40|346.27|344.67|346.27|344.67|346.27|344.67|346.09|344.49|0
1643721170000|2022-02-01 13:12:50|346.45|344.85|346.45|344.85|346.45|344.85|346.45|344.85|0
1643721180000|2022-02-01 13:13:00|346.27|344.67|346.09|344.49|346.27|344.67|346.09|344.49|0
1643721190000|2022-02-01 13:13:10|345.91|344.31|345.73|344.13|345.91|344.31|345.73|344.13|0
1643721200000|2022-02-01 13:13:20|346.09|344.49|346.09|344.49|346.09|344.49|346.09|344.49|0
1643721210000|2022-02-01 13:13:30|345.91|344.31|345.91|344.31|345.91|344.31|345.91|344.31|0
1643721220000|2022-02-01 13:13:40|346.09|344.49|346.27|344.67|346.27|344.67|345.91|344.31|0
1643721230000|2022-02-01 13:13:50|346.09|344.49|346.09|344.49|346.09|344.49|346.09|344.49|0
1643721240000|2022-02-01 13:14:00|346.63|345.03|346.45|344.85|346.63|345.03|346.45|344.85|0
1643721250000|2022-02-01 13:14:10|346.63|345.03|346.99|345.39|346.99|345.39|346.63|345.03|0
1643721260000|2022-02-01 13:14:20|345.91|344.31|345.91|344.31|346.09|344.49|345.91|344.31|0
1643721270000|2022-02-01 13:14:30|346.09|344.49|345.91|344.31|346.09|344.49|345.91|344.31|0
1643721280000|2022-02-01 13:14:40|346.09|344.49|345.91|344.31|346.09|344.49|345.91|344.31|0
1643721290000|2022-02-01 13:14:50|346.09|344.49|346.27|344.67|346.27|344.67|346.09|344.49|0
1643721300000|2022-02-01 13:15:00|346.09|344.49|346.27|344.67|346.45|344.85|346.09|344.49|0
1643721310000|2022-02-01 13:15:10|346.35|344.75|346.63|345.03|346.81|345.21|346.35|344.75|0
1643721320000|2022-02-01 13:15:20|346.81|345.21|347.17|345.57|347.17|345.57|346.81|345.21|0
1643721330000|2022-02-01 13:15:30|347.35|345.75|347.17|345.57|347.35|345.75|347.17|345.57|0
1643721340000|2022-02-01 13:15:40|346.99|345.39|346.99|345.39|346.99|345.39|346.99|345.39|0
1643721350000|2022-02-01 13:15:50|347.17|345.57|347.17|345.57|347.17|345.57|347.17|345.57|0
1643721360000|2022-02-01 13:16:00|346.99|345.39|346.99|345.39|346.99|345.39|346.99|345.39|0
1643721370000|2022-02-01 13:16:10|346.81|345.21|346.81|345.21|346.81|345.21|346.81|345.21|0
1643721380000|2022-02-01 13:16:20|346.99|345.39|347.17|345.57|347.17|345.57|346.99|345.39|0
1643721390000|2022-02-01 13:16:30|346.81|345.21|346.45|344.85|346.81|345.21|346.45|344.85|0
1643721400000|2022-02-01 13:16:40|346.63|345.03|346.81|345.21|346.81|345.21|346.63|345.03|0
1643721410000|2022-02-01 13:16:50|346.99|345.39|346.99|345.39|346.99|345.39|346.99|345.39|0
1643721420000|2022-02-01 13:17:00|346.81|345.21|346.71|345.11|346.81|345.21|346.71|345.11|0
1643721430000|2022-02-01 13:17:10|346.81|345.21|346.63|345.03|346.81|345.21|346.63|345.03|0
1643721440000|2022-02-01 13:17:20|346.81|345.21|346.81|345.21|346.99|345.39|346.81|345.21|0
1643721450000|2022-02-01 13:17:30|346.89|345.29|347.17|345.57|347.17|345.57|346.89|345.29|0
1643721460000|2022-02-01 13:17:40|346.99|345.39|346.63|345.03|346.99|345.39|346.63|345.03|0
1643721480000|2022-02-01 13:18:00|346.45|344.85|346.27|344.67|346.45|344.85|346.27|344.67|0
1643721510000|2022-02-01 13:18:30|346.45|344.85|346.45|344.85|346.45|344.85|346.45|344.85|0
1643721520000|2022-02-01 13:18:40|346.63|345.03|346.63|345.03|346.81|345.21|346.63|345.03|0
1643721540000|2022-02-01 13:19:00|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1643721550000|2022-02-01 13:19:10|346.8|345.2|346.98|345.38|346.98|345.38|346.8|345.2|0
1643721560000|2022-02-01 13:19:20|347.07|345.47|346.98|345.38|347.16|345.56|346.98|345.38|0
1643721570000|2022-02-01 13:19:30|346.8|345.2|346.71|345.11|346.8|345.2|346.71|345.11|0
1643721580000|2022-02-01 13:19:40|346.8|345.2|346.98|345.38|346.98|345.38|346.8|345.2|0
1643721590000|2022-02-01 13:19:50|346.8|345.2|346.8|345.2|346.8|345.2|346.8|345.2|0
1643721600000|2022-02-01 13:20:00|346.62|345.02|346.98|345.38|346.98|345.38|346.62|345.02|0
1643721610000|2022-02-01 13:20:10|346.62|345.02|346.8|345.2|346.98|345.38|346.44|344.84|0
1643721620000|2022-02-01 13:20:20|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1643721630000|2022-02-01 13:20:30|346.44|344.84|346.44|344.84|346.44|344.84|346.44|344.84|0
1643721640000|2022-02-01 13:20:40|346.8|345.2|346.8|345.2|346.8|345.2|346.8|345.2|0
1643721650000|2022-02-01 13:20:50|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1643721660000|2022-02-01 13:21:00|346.8|345.2|346.98|345.38|346.98|345.38|346.8|345.2|0
1643721670000|2022-02-01 13:21:10|346.8|345.2|346.62|345.02|346.8|345.2|346.62|345.02|0
1643721680000|2022-02-01 13:21:20|346.44|344.84|346.8|345.2|346.8|345.2|346.44|344.84|0
1643721690000|2022-02-01 13:21:30|346.62|345.02|346.62|345.02|346.62|345.02|346.62|345.02|0
1643721700000|2022-02-01 13:21:40|346.8|345.2|346.89|345.29|346.89|345.29|346.8|345.2|0
1643721710000|2022-02-01 13:21:50|346.98|345.38|346.8|345.2|346.98|345.38|346.8|345.2|0
1643721720000|2022-02-01 13:22:00|346.98|345.38|347.16|345.56|347.34|345.74|346.98|345.38|0
1643721730000|2022-02-01 13:22:10|346.98|345.38|346.98|345.38|347.16|345.56|346.98|345.38|0
1643721740000|2022-02-01 13:22:20|347.16|345.56|347.16|345.56|347.34|345.74|347.16|345.56|0
1643721750000|2022-02-01 13:22:30|346.98|345.38|347.34|345.74|347.34|345.74|346.98|345.38|0
1643721760000|2022-02-01 13:22:40|347.88|346.28|348.24|346.64|348.24|346.64|347.88|346.28|0
1643721770000|2022-02-01 13:22:50|348.42|346.82|348.6|347|348.6|347|348.42|346.82|0
1643721790000|2022-02-01 13:23:10|348.42|346.82|348.6|347|348.6|347|348.24|346.64|0
1643721800000|2022-02-01 13:23:20|348.78|347.18|348.78|347.18|348.78|347.18|348.78|347.18|0
1643721810000|2022-02-01 13:23:30|348.6|347|348.6|347|348.6|347|348.6|347|0
1643721820000|2022-02-01 13:23:40|348.78|347.18|348.6|347|348.78|347.18|348.6|347|0
1643721830000|2022-02-01 13:23:50|348.78|347.18|348.78|347.18|348.78|347.18|348.78|347.18|0
1643721840000|2022-02-01 13:24:00|348.6|347|348.42|346.82|348.6|347|348.42|346.82|0
1643721850000|2022-02-01 13:24:10|348.78|347.18|348.6|347|348.78|347.18|348.42|346.82|0
1643721860000|2022-02-01 13:24:20|348.42|346.82|348.42|346.82|348.6|347|348.42|346.82|0
1643721870000|2022-02-01 13:24:30|348.06|346.46|348.06|346.46|348.24|346.64|348.06|346.46|0
1643721880000|2022-02-01 13:24:40|347.88|346.28|347.88|346.28|348.06|346.46|347.88|346.28|0
1643721890000|2022-02-01 13:24:50|347.7|346.1|348.06|346.46|348.06|346.46|347.7|346.1|0
1643721900000|2022-02-01 13:25:00|347.88|346.28|347.88|346.28|348.06|346.46|347.88|346.28|0
1643721910000|2022-02-01 13:25:10|348.06|346.46|348.06|346.46|348.24|346.64|348.06|346.46|0
1643721920000|2022-02-01 13:25:20|347.88|346.28|348.06|346.46|348.06|346.46|347.88|346.28|0
1643721930000|2022-02-01 13:25:30|348.24|346.64|348.24|346.64|348.24|346.64|348.24|346.64|0
1643721940000|2022-02-01 13:25:40|348.6|347|348.6|347|348.6|347|348.6|347|0
1643721950000|2022-02-01 13:25:50|348.42|346.82|348.42|346.82|348.42|346.82|348.24|346.64|0
1643721960000|2022-02-01 13:26:00|348.6|347|348.24|346.64|348.6|347|348.24|346.64|0
1643721970000|2022-02-01 13:26:10|348.33|346.73|348.24|346.64|348.33|346.73|348.24|346.64|0
1643721980000|2022-02-01 13:26:20|348.06|346.46|348.24|346.64|348.24|346.64|348.06|346.46|0
1643721990000|2022-02-01 13:26:30|348.14|346.54|348.42|346.82|348.42|346.82|348.14|346.54|0
1643722000000|2022-02-01 13:26:40|348.24|346.64|348.24|346.64|348.24|346.64|348.24|346.64|0
1643722010000|2022-02-01 13:26:50|348.42|346.82|348.24|346.64|348.42|346.82|348.24|346.64|0
1643722020000|2022-02-01 13:27:00|348.06|346.46|347.7|346.1|348.06|346.46|347.7|346.1|0
1643722030000|2022-02-01 13:27:10|347.34|345.74|347.34|345.74|347.34|345.74|347.24|345.64|0
1643722040000|2022-02-01 13:27:20|347.16|345.56|347.16|345.56|347.16|345.56|347.16|345.56|0
1643722050000|2022-02-01 13:27:30|346.98|345.38|347.16|345.56|347.16|345.56|346.98|345.38|0
1643722060000|2022-02-01 13:27:40|346.98|345.38|346.98|345.38|346.98|345.38|346.98|345.38|0
1643722070000|2022-02-01 13:27:50|347.16|345.56|347.16|345.56|347.24|345.64|347.16|345.56|0
1643722080000|2022-02-01 13:28:00|347.42|345.82|347.34|345.74|347.52|345.92|347.34|345.74|0
1643722090000|2022-02-01 13:28:10|347.24|345.64|347.16|345.56|347.24|345.64|347.16|345.56|0
1643722100000|2022-02-01 13:28:20|347.24|345.64|347.34|345.74|347.34|345.74|347.16|345.56|0
1643722110000|2022-02-01 13:28:30|347.24|345.64|347.16|345.56|347.24|345.64|347.16|345.56|0
1643722120000|2022-02-01 13:28:40|346.98|345.38|346.44|344.84|346.98|345.38|346.44|344.84|0
1643722130000|2022-02-01 13:28:50|346.52|344.92|346.62|345.02|346.62|345.02|346.44|344.84|0
1643722140000|2022-02-01 13:29:00|346.26|344.66|347.34|345.74|347.52|345.92|346.26|344.66|0
1643722150000|2022-02-01 13:29:10|347.16|345.56|347.34|345.74|347.34|345.74|347.16|345.56|0
1643722160000|2022-02-01 13:29:20|347.16|345.56|347.06|345.46|347.34|345.74|347.06|345.46|0
1643722170000|2022-02-01 13:29:30|347.34|345.74|347.16|345.56|347.34|345.74|347.16|345.56|0
1643722180000|2022-02-01 13:29:40|346.98|345.38|346.98|345.38|346.98|345.38|346.8|345.2|0
1643722190000|2022-02-01 13:29:50|347.16|345.56|347.06|345.46|347.16|345.56|347.06|345.46|0
1643722200000|2022-02-01 13:30:00|347.16|345.56|347.42|345.82|347.42|345.82|347.16|345.56|0
1643722210000|2022-02-01 13:30:10|347.52|345.92|346.98|345.38|347.52|345.92|346.98|345.38|0
1643722230000|2022-02-01 13:30:30|346.88|345.28|346.8|345.2|346.88|345.28|346.8|345.2|0
1643722240000|2022-02-01 13:30:40|346.98|345.38|346.62|345.02|346.98|345.38|346.62|345.02|0
1643722250000|2022-02-01 13:30:50|346.8|345.2|346.7|345.1|346.8|345.2|346.7|345.1|0
1643722260000|2022-02-01 13:31:00|346.8|345.2|346.88|345.28|347.15|345.55|346.8|345.2|0
1643722270000|2022-02-01 13:31:10|346.97|345.37|346.97|345.37|346.97|345.37|346.79|345.19|0
1643722280000|2022-02-01 13:31:20|347.15|345.55|347.15|345.55|347.15|345.55|347.15|345.55|0
1643722290000|2022-02-01 13:31:30|347.42|345.82|347.42|345.82|347.42|345.82|347.42|345.82|0
1643722300000|2022-02-01 13:31:40|347.51|345.91|347.33|345.73|347.51|345.91|347.15|345.55|0
1643722310000|2022-02-01 13:31:50|347.15|345.55|347.15|345.55|347.15|345.55|347.15|345.55|0
1643722320000|2022-02-01 13:32:00|347.06|345.46|346.97|345.37|347.33|345.73|346.97|345.37|0
1643722330000|2022-02-01 13:32:10|346.79|345.19|346.08|344.48|346.79|345.19|346.08|344.48|0
1643722340000|2022-02-01 13:32:20|345.72|344.12|345.72|344.12|345.72|344.12|345.54|343.94|0
1643722350000|2022-02-01 13:32:30|345.9|344.3|345.9|344.3|346.07|344.47|345.9|344.3|0
1643722360000|2022-02-01 13:32:40|345.72|344.12|345.54|343.94|345.72|344.12|345.54|343.94|0
1643722370000|2022-02-01 13:32:50|345.18|343.58|345.36|343.76|345.36|343.76|345.18|343.58|0
1643722380000|2022-02-01 13:33:00|345.18|343.58|345|343.4|345.36|343.76|345|343.4|0
1643722390000|2022-02-01 13:33:10|345.18|343.58|345.36|343.76|345.36|343.76|345|343.4|0
1643722400000|2022-02-01 13:33:20|345.44|343.84|345.36|343.76|345.44|343.84|345.36|343.76|0
1643722410000|2022-02-01 13:33:30|345.18|343.58|345.44|343.84|345.44|343.84|345.18|343.58|0
1643722420000|2022-02-01 13:33:40|345.54|343.94|345.36|343.76|345.54|343.94|345.36|343.76|0
1643722430000|2022-02-01 13:33:50|345.18|343.58|344.46|342.86|345.18|343.58|344.46|342.86|0
1643722440000|2022-02-01 13:34:00|344.28|342.68|344.28|342.68|344.28|342.68|344.28|342.68|0
1643722450000|2022-02-01 13:34:10|344.1|342.5|343.56|341.96|344.1|342.5|343.38|341.78|0
1643722460000|2022-02-01 13:34:20|343.74|342.14|343.74|342.14|343.74|342.14|343.56|341.96|0
1643722470000|2022-02-01 13:34:30|343.38|341.78|343.74|342.14|343.74|342.14|343.38|341.78|0
1643722480000|2022-02-01 13:34:40|343.92|342.32|343.92|342.32|343.92|342.32|343.92|342.32|0
1643722490000|2022-02-01 13:34:50|343.56|341.96|343.65|342.05|343.65|342.05|343.56|341.96|0
1643722500000|2022-02-01 13:35:00|343.74|342.14|342.85|341.25|343.74|342.14|342.85|341.25|0
1643722510000|2022-02-01 13:35:10|342.67|341.07|342.67|341.07|343.02|341.42|342.67|341.07|0
1643722520000|2022-02-01 13:35:20|342.85|341.25|342.85|341.25|343.02|341.42|342.85|341.25|0
1643722530000|2022-02-01 13:35:30|342.67|341.07|343.02|341.42|343.02|341.42|342.67|341.07|0
1643722540000|2022-02-01 13:35:40|343.2|341.6|343.56|341.96|343.56|341.96|343.2|341.6|0
1643722550000|2022-02-01 13:35:50|343.74|342.14|343.65|342.05|343.74|342.14|343.56|341.96|0
1643722560000|2022-02-01 13:36:00|343.74|342.14|343.56|341.96|343.74|342.14|343.56|341.96|0
1643722570000|2022-02-01 13:36:10|343.47|341.87|343.74|342.14|343.74|342.14|343.2|341.6|0
1643722580000|2022-02-01 13:36:20|343.92|342.32|343.92|342.32|343.92|342.32|343.92|342.32|0
1643722590000|2022-02-01 13:36:30|343.74|342.14|343.65|342.05|343.74|342.14|343.56|341.96|0
1643722600000|2022-02-01 13:36:40|343.74|342.14|343.74|342.14|343.74|342.14|343.65|342.05|0
1643722610000|2022-02-01 13:36:50|343.92|342.32|343.74|342.14|343.92|342.32|343.56|341.96|0
1643722620000|2022-02-01 13:37:00|343.65|342.05|343.92|342.32|343.92|342.32|343.65|342.05|0
1643722630000|2022-02-01 13:37:10|344.28|342.68|344.64|343.04|344.64|343.04|344.28|342.68|0
1643722640000|2022-02-01 13:37:20|344.81|343.21|344.46|342.86|344.81|343.21|344.46|342.86|0
1643722650000|2022-02-01 13:37:30|344.28|342.68|344.63|343.03|344.64|343.04|344.28|342.68|0
1643722660000|2022-02-01 13:37:40|344.72|343.12|344.72|343.12|344.72|343.12|344.72|343.12|0
1643722670000|2022-02-01 13:37:50|344.81|343.21|344.99|343.39|344.99|343.39|344.81|343.21|0
1643722680000|2022-02-01 13:38:00|344.81|343.21|344.99|343.39|344.99|343.39|344.81|343.21|0
1643722690000|2022-02-01 13:38:10|345.17|343.57|345.17|343.57|345.35|343.75|345.17|343.57|0
1643722700000|2022-02-01 13:38:20|344.99|343.39|344.99|343.39|344.99|343.39|344.99|343.39|0
1643722710000|2022-02-01 13:38:30|345.17|343.57|345.35|343.75|345.35|343.75|345.17|343.57|0
1643722720000|2022-02-01 13:38:40|345.53|343.93|345.53|343.93|345.71|344.11|345.53|343.93|0
1643722730000|2022-02-01 13:38:50|345.35|343.75|345.35|343.75|345.35|343.75|345.35|343.75|0
1643722740000|2022-02-01 13:39:00|344.99|343.39|345.17|343.57|345.35|343.75|344.99|343.39|0
1643722750000|2022-02-01 13:39:10|345.35|343.75|345.35|343.75|345.35|343.75|345.35|343.75|0
1643722760000|2022-02-01 13:39:20|345.17|343.57|344.99|343.39|345.17|343.57|344.81|343.21|0
1643722770000|2022-02-01 13:39:30|344.81|343.21|344.63|343.03|344.81|343.21|344.45|342.85|0
1643722780000|2022-02-01 13:39:40|344.72|343.12|345.17|343.57|345.17|343.57|344.72|343.12|0
1643722790000|2022-02-01 13:39:50|344.99|343.39|345.53|343.93|345.53|343.93|344.99|343.39|0
1643722800000|2022-02-01 13:40:00|345.35|343.75|345.53|343.93|345.71|344.11|345.35|343.75|0
1643722810000|2022-02-01 13:40:10|345.71|344.11|345.53|343.93|345.71|344.11|345.53|343.93|0
1643722820000|2022-02-01 13:40:20|345.89|344.29|346.25|344.65|346.25|344.65|345.89|344.29|0
1643722830000|2022-02-01 13:40:30|346.61|345.01|347.33|345.73|347.33|345.73|346.61|345.01|0
1643722840000|2022-02-01 13:40:40|347.23|345.63|346.79|345.19|347.23|345.63|346.79|345.19|0
1643722850000|2022-02-01 13:40:50|346.61|345.01|346.79|345.19|346.79|345.19|346.61|345.01|0
1643722860000|2022-02-01 13:41:00|346.97|345.37|346.97|345.37|346.97|345.37|346.87|345.27|0
1643722870000|2022-02-01 13:41:10|346.61|345.01|347.15|345.55|347.15|345.55|346.61|345.01|0
1643722880000|2022-02-01 13:41:20|347.33|345.73|347.51|345.91|347.51|345.91|347.33|345.73|0
1643722890000|2022-02-01 13:41:30|347.33|345.73|347.33|345.73|347.33|345.73|347.15|345.55|0
1643722900000|2022-02-01 13:41:40|347.15|345.55|347.51|345.91|347.51|345.91|347.15|345.55|0
1643722910000|2022-02-01 13:41:50|347.33|345.73|347.15|345.55|347.33|345.73|347.15|345.55|0
1643722920000|2022-02-01 13:42:00|347.23|345.63|347.51|345.91|347.51|345.91|347.23|345.63|0
1643722930000|2022-02-01 13:42:10|347.15|345.55|347.33|345.73|347.33|345.73|346.97|345.37|0
1643722940000|2022-02-01 13:42:20|347.51|345.91|347.51|345.91|347.51|345.91|347.51|345.91|0
1643722950000|2022-02-01 13:42:30|347.33|345.73|347.51|345.91|347.51|345.91|347.33|345.73|0
1643722960000|2022-02-01 13:42:40|347.69|346.09|347.87|346.27|347.87|346.27|347.69|346.09|0
1643722970000|2022-02-01 13:42:50|348.05|346.45|348.23|346.63|348.41|346.81|348.05|346.45|0
1643722980000|2022-02-01 13:43:00|347.87|346.27|347.86|346.26|347.87|346.27|347.68|346.08|0
1643723000000|2022-02-01 13:43:20|347.95|346.35|347.86|346.26|347.95|346.35|347.86|346.26|0
1643723010000|2022-02-01 13:43:30|347.95|346.35|347.86|346.26|348.04|346.44|347.86|346.26|0
1643723020000|2022-02-01 13:43:40|348.04|346.44|348.04|346.44|348.04|346.44|348.04|346.44|0
1643723030000|2022-02-01 13:43:50|348.22|346.62|348.04|346.44|348.22|346.62|348.04|346.44|0
1643723040000|2022-02-01 13:44:00|348.22|346.62|348.04|346.44|348.22|346.62|348.04|346.44|0
1643723050000|2022-02-01 13:44:10|347.86|346.26|346.96|345.36|348.04|346.44|346.96|345.36|0
1643723070000|2022-02-01 13:44:30|346.78|345.18|346.6|345|346.78|345.18|346.6|345|0
1643723080000|2022-02-01 13:44:40|346.69|345.09|346.6|345|346.69|345.09|346.6|345|0
1643723090000|2022-02-01 13:44:50|346.78|345.18|346.78|345.18|346.78|345.18|346.69|345.09|0
1643723100000|2022-02-01 13:45:00|347.14|345.54|347.32|345.72|347.32|345.72|347.14|345.54|0
1643723110000|2022-02-01 13:45:10|347.23|345.63|346.96|345.36|347.23|345.63|346.96|345.36|0
1643723120000|2022-02-01 13:45:20|347.14|345.54|347.14|345.54|347.14|345.54|347.14|345.54|0
1643723140000|2022-02-01 13:45:40|347.32|345.72|347.5|345.9|347.68|346.08|347.32|345.72|0
1643723150000|2022-02-01 13:45:50|347.32|345.72|347.23|345.63|347.32|345.72|347.23|345.63|0
1643723160000|2022-02-01 13:46:00|347.32|345.72|347.32|345.72|347.5|345.9|347.32|345.72|0
1643723170000|2022-02-01 13:46:10|347.14|345.54|346.78|345.18|347.14|345.54|346.78|345.18|0
1643723180000|2022-02-01 13:46:20|346.6|345|346.6|345|346.6|345|346.6|345|0
1643723200000|2022-02-01 13:46:40|346.78|345.18|346.6|345|346.78|345.18|346.6|345|0
1643723210000|2022-02-01 13:46:50|346.42|344.82|346.78|345.18|346.78|345.18|346.42|344.82|0
1643723220000|2022-02-01 13:47:00|346.96|345.36|346.78|345.18|346.96|345.36|346.78|345.18|0
1643723230000|2022-02-01 13:47:10|346.96|345.36|346.96|345.36|346.96|345.36|346.78|345.18|0
1643723240000|2022-02-01 13:47:20|346.78|345.18|346.78|345.18|346.78|345.18|346.78|345.18|0
1643723250000|2022-02-01 13:47:30|346.6|345|346.6|345|346.6|345|346.6|345|0
1643723270000|2022-02-01 13:47:50|346.78|345.18|346.78|345.18|346.78|345.18|346.78|345.18|0
1643723280000|2022-02-01 13:48:00|346.96|345.36|346.6|345|346.96|345.36|346.6|345|0
1643723290000|2022-02-01 13:48:10|346.42|344.82|346.06|344.46|346.42|344.82|346.06|344.46|0
1643723300000|2022-02-01 13:48:20|345.88|344.28|345.7|344.1|345.88|344.28|345.7|344.1|0
1643723310000|2022-02-01 13:48:30|345.88|344.28|345.88|344.28|345.97|344.37|345.88|344.28|0
1643723320000|2022-02-01 13:48:40|345.97|344.37|345.88|344.28|346.06|344.46|345.88|344.28|0
1643723330000|2022-02-01 13:48:50|346.06|344.46|346.06|344.46|346.06|344.46|345.88|344.28|0
1643723340000|2022-02-01 13:49:00|345.97|344.37|345.88|344.28|345.97|344.37|345.88|344.28|0
1643723350000|2022-02-01 13:49:10|346.06|344.46|346.42|344.82|346.42|344.82|346.06|344.46|0
1643723360000|2022-02-01 13:49:20|346.6|345|346.6|345|346.6|345|346.6|345|0
1643723370000|2022-02-01 13:49:30|346.42|344.82|346.6|345|346.6|345|346.42|344.82|0
1643723380000|2022-02-01 13:49:40|346.51|344.91|346.42|344.82|346.51|344.91|346.42|344.82|0
1643723390000|2022-02-01 13:49:50|346.6|345|346.96|345.36|346.96|345.36|346.6|345|0
1643723400000|2022-02-01 13:50:00|347.14|345.54|347.14|345.54|347.14|345.54|347.14|345.54|0
1643723410000|2022-02-01 13:50:10|347.32|345.72|347.23|345.63|347.32|345.72|347.23|345.63|0
1643723420000|2022-02-01 13:50:20|347.14|345.54|347.05|345.45|347.14|345.54|346.96|345.36|0
1643723430000|2022-02-01 13:50:30|347.14|345.54|347.32|345.72|347.32|345.72|347.14|345.54|0
1643723440000|2022-02-01 13:50:40|347.23|345.63|347.5|345.9|347.5|345.9|347.14|345.54|0
1643723450000|2022-02-01 13:50:50|347.68|346.08|348.22|346.62|348.22|346.62|347.68|346.08|0
1643723460000|2022-02-01 13:51:00|348.58|346.98|348.22|346.62|348.58|346.98|348.22|346.62|0
1643723470000|2022-02-01 13:51:10|348.31|346.71|348.4|346.8|348.4|346.8|348.31|346.71|0
1643723480000|2022-02-01 13:51:20|348.67|347.07|348.4|346.8|348.67|347.07|348.4|346.8|0
1643723490000|2022-02-01 13:51:30|348.58|346.98|348.22|346.62|348.58|346.98|348.22|346.62|0
1643723500000|2022-02-01 13:51:40|347.94|346.34|348.04|346.44|348.04|346.44|347.94|346.34|0
1643723510000|2022-02-01 13:51:50|348.22|346.62|348.12|346.52|348.22|346.62|348.12|346.52|0
1643723520000|2022-02-01 13:52:00|347.94|346.34|348.04|346.44|348.04|346.44|347.94|346.34|0
1643723530000|2022-02-01 13:52:10|348.22|346.62|348.22|346.62|348.4|346.8|348.22|346.62|0
1643723540000|2022-02-01 13:52:20|348.04|346.44|348.04|346.44|348.04|346.44|348.04|346.44|0
1643723550000|2022-02-01 13:52:30|348.22|346.62|348.4|346.8|348.4|346.8|348.22|346.62|0
1643723560000|2022-02-01 13:52:40|348.3|346.7|348.22|346.62|348.3|346.7|348.22|346.62|0
1643723570000|2022-02-01 13:52:50|348.4|346.8|348.04|346.44|348.4|346.8|348.04|346.44|0
1643723580000|2022-02-01 13:53:00|347.86|346.26|348.04|346.44|348.04|346.44|347.86|346.26|0
1643723590000|2022-02-01 13:53:10|347.94|346.34|348.04|346.44|348.22|346.62|347.94|346.34|0
1643723600000|2022-02-01 13:53:20|347.86|346.26|347.86|346.26|347.86|346.26|347.86|346.26|0
1643723610000|2022-02-01 13:53:30|347.68|346.08|347.5|345.9|347.68|346.08|347.5|345.9|0
1643723620000|2022-02-01 13:53:40|347.68|346.08|347.76|346.16|347.76|346.16|347.68|346.08|0
1643723630000|2022-02-01 13:53:50|347.68|346.08|347.04|345.44|347.68|346.08|347.04|345.44|0
1643723640000|2022-02-01 13:54:00|347.32|345.72|347.4|345.8|347.4|345.8|347.32|345.72|0
1643723650000|2022-02-01 13:54:10|347.32|345.72|347.94|346.34|347.94|346.34|347.32|345.72|0
1643723660000|2022-02-01 13:54:20|348.04|346.44|347.86|346.26|348.04|346.44|347.86|346.26|0
1643723670000|2022-02-01 13:54:30|348.04|346.44|348.04|346.44|348.04|346.44|348.04|346.44|0
1643723680000|2022-02-01 13:54:40|348.22|346.62|348.04|346.44|348.22|346.62|348.04|346.44|0
1643723690000|2022-02-01 13:54:50|347.94|346.34|347.86|346.26|347.94|346.34|347.76|346.16|0
1643723700000|2022-02-01 13:55:00|347.76|346.16|347.68|346.08|347.76|346.16|347.68|346.08|0
1643723710000|2022-02-01 13:55:10|347.5|345.9|347.32|345.72|347.5|345.9|347.32|345.72|0
1643723720000|2022-02-01 13:55:20|347.14|345.54|346.96|345.36|347.14|345.54|346.96|345.36|0
1643723730000|2022-02-01 13:55:30|347.31|345.71|347.31|345.71|347.49|345.89|347.31|345.71|0
1643723740000|2022-02-01 13:55:40|347.13|345.53|347.67|346.07|347.67|346.07|347.13|345.53|0
1643723750000|2022-02-01 13:55:50|347.85|346.25|347.85|346.25|347.85|346.25|347.85|346.25|0
1643723760000|2022-02-01 13:56:00|348.03|346.43|348.21|346.61|348.21|346.61|348.03|346.43|0
1643723770000|2022-02-01 13:56:10|348.39|346.79|348.57|346.97|348.57|346.97|348.39|346.79|0
1643723780000|2022-02-01 13:56:20|348.76|347.16|349.3|347.7|349.3|347.7|348.76|347.16|0
1643723790000|2022-02-01 13:56:30|349.48|347.88|348.94|347.34|349.48|347.88|348.94|347.34|0
1643723800000|2022-02-01 13:56:40|348.75|347.15|348.57|346.97|348.75|347.15|348.57|346.97|0
1643723810000|2022-02-01 13:56:50|348.39|346.79|348.39|346.79|348.57|346.97|348.39|346.79|0
1643723820000|2022-02-01 13:57:00|348.21|346.61|348.39|346.79|348.39|346.79|348.21|346.61|0
1643723830000|2022-02-01 13:57:10|348.57|346.97|348.39|346.79|348.75|347.15|348.39|346.79|0
1643723840000|2022-02-01 13:57:20|348.57|346.97|348.75|347.15|348.75|347.15|348.57|346.97|0
1643723850000|2022-02-01 13:57:30|348.57|346.97|348.93|347.33|348.93|347.33|348.57|346.97|0
1643723860000|2022-02-01 13:57:40|349.11|347.51|349.11|347.51|349.3|347.7|349.11|347.51|0
1643723870000|2022-02-01 13:57:50|349.29|347.69|348.93|347.33|349.29|347.69|348.93|347.33|0
1643723880000|2022-02-01 13:58:00|349.02|347.42|348.84|347.24|349.11|347.51|348.75|347.15|0
1643723890000|2022-02-01 13:58:10|348.75|347.15|348.57|346.97|348.84|347.24|348.57|346.97|0
1643723900000|2022-02-01 13:58:20|348.75|347.15|348.93|347.33|348.93|347.33|348.75|347.15|0
1643723910000|2022-02-01 13:58:30|349.11|347.51|349.11|347.51|349.29|347.69|349.11|347.51|0
1643723920000|2022-02-01 13:58:40|349.29|347.69|349.29|347.69|349.29|347.69|349.11|347.51|0
1643723930000|2022-02-01 13:58:50|349.11|347.51|349.11|347.51|349.29|347.69|349.11|347.51|0
1643723940000|2022-02-01 13:59:00|348.93|347.33|348.75|347.15|348.93|347.33|348.75|347.15|0
1643723950000|2022-02-01 13:59:10|348.93|347.33|348.39|346.79|348.93|347.33|348.39|346.79|0
1643723960000|2022-02-01 13:59:20|348.57|346.97|348.57|346.97|348.75|347.15|348.57|346.97|0
1643723970000|2022-02-01 13:59:30|348.75|347.15|348.57|346.97|348.75|347.15|348.57|346.97|0
1643723980000|2022-02-01 13:59:40|348.75|347.15|348.57|346.97|348.93|347.33|348.57|346.97|0
1643723990000|2022-02-01 13:59:50|348.75|347.15|349.11|347.51|349.11|347.51|348.75|347.15|0
1643724000000|2022-02-01 14:00:00|349.38|347.78|349.29|347.69|349.47|347.87|349.29|347.69|0
1643724010000|2022-02-01 14:00:10|348.93|347.33|349.11|347.51|349.11|347.51|348.93|347.33|0
1643724020000|2022-02-01 14:00:20|348.93|347.33|349.29|347.69|349.29|347.69|348.93|347.33|0
1643724030000|2022-02-01 14:00:30|349.47|347.87|349.29|347.69|349.47|347.87|349.29|347.69|0
1643724040000|2022-02-01 14:00:40|349.47|347.87|349.47|347.87|349.56|347.96|349.47|347.87|0
1643724050000|2022-02-01 14:00:50|349.65|348.05|349.83|348.23|349.83|348.23|349.65|348.05|0
1643724060000|2022-02-01 14:01:00|350.01|348.41|349.65|348.05|350.01|348.41|349.65|348.05|0
1643724070000|2022-02-01 14:01:10|349.47|347.87|349.11|347.51|349.47|347.87|349.11|347.51|0
1643724080000|2022-02-01 14:01:20|348.93|347.33|348.21|346.61|348.93|347.33|348.21|346.61|0
1643724090000|2022-02-01 14:01:30|348.39|346.79|348.48|346.88|348.57|346.97|348.39|346.79|0
1643724100000|2022-02-01 14:01:40|348.57|346.97|348.57|346.97|348.57|346.97|348.39|346.79|0
1643724110000|2022-02-01 14:01:50|349.11|347.51|349.11|347.51|349.11|347.51|349.11|347.51|0
1643724120000|2022-02-01 14:02:00|348.93|347.33|348.75|347.15|349.29|347.69|348.75|347.15|0
1643724130000|2022-02-01 14:02:10|348.93|347.33|349.11|347.51|349.11|347.51|348.93|347.33|0
1643724140000|2022-02-01 14:02:20|349.29|347.69|349.11|347.51|349.29|347.69|349.11|347.51|0
1643724150000|2022-02-01 14:02:30|349.47|347.87|349.38|347.78|349.47|347.87|349.38|347.78|0
1643724160000|2022-02-01 14:02:40|349.47|347.87|349.29|347.69|349.47|347.87|349.29|347.69|0
1643724170000|2022-02-01 14:02:50|349.47|347.87|349.29|347.69|349.47|347.87|349.29|347.69|0
1643724180000|2022-02-01 14:03:00|349.83|348.23|349.47|347.87|349.83|348.23|349.47|347.87|0
1643724190000|2022-02-01 14:03:10|349.56|347.96|349.83|348.23|349.83|348.23|349.56|347.96|0
1643724200000|2022-02-01 14:03:20|349.92|348.32|350.19|348.59|350.19|348.59|349.92|348.32|0
1643724210000|2022-02-01 14:03:30|350.1|348.5|350.37|348.77|350.73|349.13|350.1|348.5|0
1643724220000|2022-02-01 14:03:40|350.01|348.41|349.83|348.23|350.01|348.41|349.83|348.23|0
1643724230000|2022-02-01 14:03:50|350.01|348.41|349.83|348.23|350.01|348.41|349.83|348.23|0
1643724240000|2022-02-01 14:04:00|349.65|348.05|349.83|348.23|349.83|348.23|349.65|348.05|0
1643724250000|2022-02-01 14:04:10|349.65|348.05|349.29|347.69|349.65|348.05|349.29|347.69|0
1643724260000|2022-02-01 14:04:20|349.11|347.51|348.93|347.33|349.11|347.51|348.93|347.33|0
1643724270000|2022-02-01 14:04:30|348.75|347.15|348.75|347.15|348.93|347.33|348.57|346.97|0
1643724280000|2022-02-01 14:04:40|348.93|347.33|349.11|347.51|349.29|347.69|348.93|347.33|0
1643724290000|2022-02-01 14:04:50|348.44|346.84|348.08|346.48|348.44|346.84|348.08|346.48|0
1643724300000|2022-02-01 14:05:00|348.16|346.56|347.53|345.93|348.16|346.56|347.53|345.93|0
1643724310000|2022-02-01 14:05:10|347.72|346.12|347.72|346.12|347.72|346.12|347.72|346.12|0
1643724320000|2022-02-01 14:05:20|347.53|345.93|347.71|346.11|347.71|346.11|347.53|345.93|0
1643724330000|2022-02-01 14:05:30|348.08|346.48|348.08|346.48|348.08|346.48|347.9|346.3|0
1643724340000|2022-02-01 14:05:40|347.9|346.3|348.08|346.48|348.26|346.66|347.9|346.3|0
1643724350000|2022-02-01 14:05:50|348.26|346.66|348.26|346.66|348.26|346.66|348.26|346.66|0
1643724360000|2022-02-01 14:06:00|348.08|346.48|347.71|346.11|348.08|346.48|347.71|346.11|0
1643724370000|2022-02-01 14:06:10|347.89|346.29|347.8|346.2|347.89|346.29|347.8|346.2|0
1643724380000|2022-02-01 14:06:20|347.89|346.29|347.98|346.38|348.08|346.48|347.89|346.29|0
1643724390000|2022-02-01 14:06:30|348.07|346.47|347.89|346.29|348.07|346.47|347.89|346.29|0
1643724400000|2022-02-01 14:06:40|347.8|346.2|347.71|346.11|347.89|346.29|347.71|346.11|0
1643724410000|2022-02-01 14:06:50|347.53|345.93|347.71|346.11|347.71|346.11|347.53|345.93|0
1643724420000|2022-02-01 14:07:00|347.89|346.29|348.07|346.47|348.07|346.47|347.89|346.29|0
1643724430000|2022-02-01 14:07:10|347.89|346.29|347.98|346.38|348.07|346.47|347.89|346.29|0
1643724440000|2022-02-01 14:07:20|348.07|346.47|347.89|346.29|348.07|346.47|347.89|346.29|0
1643724450000|2022-02-01 14:07:30|347.71|346.11|348.25|346.65|348.25|346.65|347.71|346.11|0
1643724460000|2022-02-01 14:07:40|348.07|346.47|347.89|346.29|348.07|346.47|347.89|346.29|0
1643724470000|2022-02-01 14:07:50|347.71|346.11|347.53|345.93|347.71|346.11|347.53|345.93|0
1643724480000|2022-02-01 14:08:00|347.71|346.11|347.71|346.11|347.71|346.11|347.71|346.11|0
1643724490000|2022-02-01 14:08:10|347.89|346.29|348.07|346.47|348.07|346.47|347.89|346.29|0
1643724500000|2022-02-01 14:08:20|348.25|346.65|347.89|346.29|348.25|346.65|347.89|346.29|0
1643724510000|2022-02-01 14:08:30|348.07|346.47|348.07|346.47|348.07|346.47|348.07|346.47|0
1643724520000|2022-02-01 14:08:40|347.98|346.38|347.89|346.29|348.07|346.47|347.89|346.29|0
1643724530000|2022-02-01 14:08:50|348.07|346.47|347.53|345.93|348.07|346.47|347.53|345.93|0
1643724540000|2022-02-01 14:09:00|347.71|346.11|348.16|346.56|348.25|346.65|347.71|346.11|0
1643724550000|2022-02-01 14:09:10|348.25|346.65|348.25|346.65|348.25|346.65|348.07|346.47|0
1643724560000|2022-02-01 14:09:20|348.16|346.56|347.53|345.93|348.16|346.56|347.53|345.93|0
1643724570000|2022-02-01 14:09:30|347.71|346.11|348.07|346.47|348.07|346.47|347.71|346.11|0
1643724580000|2022-02-01 14:09:40|348.25|346.65|348.43|346.83|348.43|346.83|348.25|346.65|0
1643724590000|2022-02-01 14:09:50|348.34|346.74|347.71|346.11|348.34|346.74|347.71|346.11|0
1643724600000|2022-02-01 14:10:00|347.89|346.29|347.89|346.29|347.89|346.29|347.89|346.29|0
1643724610000|2022-02-01 14:10:10|348.07|346.47|347.89|346.29|348.07|346.47|347.89|346.29|0
1643724620000|2022-02-01 14:10:20|348.07|346.47|348.25|346.65|348.25|346.65|348.07|346.47|0
1643724630000|2022-02-01 14:10:30|348.43|346.83|348.61|347.01|348.61|347.01|348.43|346.83|0
1643724640000|2022-02-01 14:10:40|348.52|346.92|348.25|346.65|348.61|347.01|348.25|346.65|0
1643724650000|2022-02-01 14:10:50|348.43|346.83|348.43|346.83|348.61|347.01|348.43|346.83|0
1643724660000|2022-02-01 14:11:00|348.34|346.74|348.07|346.47|348.34|346.74|348.07|346.47|0
1643724670000|2022-02-01 14:11:10|347.89|346.29|347.89|346.29|347.89|346.29|347.89|346.29|0
1643724680000|2022-02-01 14:11:20|347.71|346.11|347.89|346.29|347.89|346.29|347.71|346.11|0
1643724690000|2022-02-01 14:11:30|348.07|346.47|348.07|346.47|348.07|346.47|348.07|346.47|0
1643724700000|2022-02-01 14:11:40|348.25|346.65|348.43|346.83|348.43|346.83|348.25|346.65|0
1643724710000|2022-02-01 14:11:50|348.25|346.65|348.43|346.83|348.43|346.83|348.25|346.65|0
1643724720000|2022-02-01 14:12:00|348.52|346.92|348.43|346.83|348.52|346.92|348.43|346.83|0
1643724730000|2022-02-01 14:12:10|348.25|346.65|347.89|346.29|348.25|346.65|347.89|346.29|0
1643724740000|2022-02-01 14:12:20|348.07|346.47|347.89|346.29|348.07|346.47|347.89|346.29|0
1643724750000|2022-02-01 14:12:30|347.71|346.11|347.71|346.11|347.71|346.11|347.53|345.93|0
1643724760000|2022-02-01 14:12:40|347.62|346.02|347.53|345.93|347.62|346.02|347.53|345.93|0
1643724770000|2022-02-01 14:12:50|347.35|345.75|347.53|345.93|347.71|346.11|347.35|345.75|0
1643724780000|2022-02-01 14:13:00|347.62|346.02|347.71|346.11|347.71|346.11|347.53|345.93|0
1643724800000|2022-02-01 14:13:20|347.53|345.93|347.71|346.11|347.71|346.11|347.53|345.93|0
1643724810000|2022-02-01 14:13:30|347.53|345.93|347.53|345.93|347.53|345.93|347.53|345.93|0
1643724820000|2022-02-01 14:13:40|347.35|345.75|347.17|345.57|347.35|345.75|347.17|345.57|0
1643724830000|2022-02-01 14:13:50|346.99|345.39|346.99|345.39|346.99|345.39|346.99|345.39|0
1643724840000|2022-02-01 14:14:00|347.25|345.65|347.17|345.57|347.71|346.11|347.17|345.57|0
1643724850000|2022-02-01 14:14:10|347.35|345.75|347.35|345.75|347.35|345.75|347.17|345.57|0
1643724860000|2022-02-01 14:14:20|347.53|345.93|347.71|346.11|347.71|346.11|347.53|345.93|0
1643724870000|2022-02-01 14:14:30|347.53|345.93|347.53|345.93|347.71|346.11|347.53|345.93|0
1643724880000|2022-02-01 14:14:40|347.35|345.75|347.35|345.75|347.53|345.93|347.35|345.75|0
1643724890000|2022-02-01 14:14:50|347.17|345.57|347.17|345.57|347.17|345.57|346.99|345.39|0
1643724900000|2022-02-01 14:15:00|347.35|345.75|346.99|345.39|347.35|345.75|346.99|345.39|0
1643724910000|2022-02-01 14:15:10|347.17|345.57|346.81|345.21|347.17|345.57|346.81|345.21|0
1643724920000|2022-02-01 14:15:20|346.63|345.03|346.63|345.03|346.63|345.03|346.45|344.85|0
1643724930000|2022-02-01 14:15:30|346.81|345.21|346.45|344.85|346.81|345.21|346.45|344.85|0
1643724950000|2022-02-01 14:15:50|346.27|344.67|346.26|344.66|346.27|344.67|346.26|344.66|0
1643724960000|2022-02-01 14:16:00|346.17|344.57|346.08|344.48|346.17|344.57|345.9|344.3|0
1643724970000|2022-02-01 14:16:10|345.9|344.3|345.72|344.12|345.9|344.3|345.72|344.12|0
1643724980000|2022-02-01 14:16:20|346.26|344.66|346.08|344.48|346.26|344.66|346.08|344.48|0
1643725000000|2022-02-01 14:16:40|346.26|344.66|346.08|344.48|346.26|344.66|345.9|344.3|0
1643725010000|2022-02-01 14:16:50|346.26|344.66|346.62|345.02|346.62|345.02|346.26|344.66|0
1643725030000|2022-02-01 14:17:10|346.8|345.2|346.98|345.38|346.98|345.38|346.71|345.11|0
1643725040000|2022-02-01 14:17:20|347.16|345.56|347.07|345.47|347.16|345.56|347.07|345.47|0
1643725050000|2022-02-01 14:17:30|346.98|345.38|347.25|345.65|347.34|345.74|346.98|345.38|0
1643725060000|2022-02-01 14:17:40|347.34|345.74|347.34|345.74|347.34|345.74|347.34|345.74|0
1643725070000|2022-02-01 14:17:50|346.98|345.38|346.8|345.2|347.16|345.56|346.8|345.2|0
1643725080000|2022-02-01 14:18:00|346.62|345.02|346.44|344.84|346.62|345.02|346.44|344.84|0
1643725090000|2022-02-01 14:18:10|346.26|344.66|346.26|344.66|346.35|344.75|346.26|344.66|0
1643725100000|2022-02-01 14:18:20|346.44|344.84|345.9|344.3|346.44|344.84|345.9|344.3|0
1643725110000|2022-02-01 14:18:30|345.72|344.12|345.9|344.3|346.08|344.48|345.72|344.12|0
1643725120000|2022-02-01 14:18:40|345.81|344.21|345.9|344.3|345.9|344.3|345.54|343.94|0
1643725130000|2022-02-01 14:18:50|345.72|344.12|345.81|344.21|345.81|344.21|345.72|344.12|0
1643725140000|2022-02-01 14:19:00|345.9|344.3|345.9|344.3|345.9|344.3|345.9|344.3|0
1643725150000|2022-02-01 14:19:10|345.99|344.39|346.08|344.48|346.26|344.66|345.99|344.39|0
1643725160000|2022-02-01 14:19:20|345.9|344.3|345.99|344.39|345.99|344.39|345.9|344.3|0
1643725170000|2022-02-01 14:19:30|346.08|344.48|346.08|344.48|346.26|344.66|346.08|344.48|0
1643725180000|2022-02-01 14:19:40|346.44|344.84|346.26|344.66|346.44|344.84|346.08|344.48|0
1643725190000|2022-02-01 14:19:50|346.44|344.84|346.44|344.84|346.44|344.84|346.26|344.66|0
1643725200000|2022-02-01 14:20:00|346.53|344.93|346.44|344.84|346.98|345.38|346.44|344.84|0
1643725210000|2022-02-01 14:20:10|346.26|344.66|346.44|344.84|346.62|345.02|346.26|344.66|0
1643725220000|2022-02-01 14:20:20|346.8|345.2|346.53|344.93|346.8|345.2|346.53|344.93|0
1643725230000|2022-02-01 14:20:30|346.44|344.84|346.44|344.84|346.62|345.02|346.44|344.84|0
1643725240000|2022-02-01 14:20:40|346.53|344.93|346.98|345.38|346.98|345.38|346.44|344.84|0
1643725250000|2022-02-01 14:20:50|346.8|345.2|346.8|345.2|346.8|345.2|346.8|345.2|0
1643725260000|2022-02-01 14:21:00|346.98|345.38|347.52|345.92|347.52|345.92|346.98|345.38|0
1643725270000|2022-02-01 14:21:10|347.7|346.1|347.7|346.1|347.7|346.1|347.7|346.1|0
1643725280000|2022-02-01 14:21:20|347.52|345.92|347.52|345.92|347.52|345.92|347.52|345.92|0
1643725290000|2022-02-01 14:21:30|347.34|345.74|347.52|345.92|347.7|346.1|347.34|345.74|0
1643725300000|2022-02-01 14:21:40|347.34|345.74|347.34|345.74|347.52|345.92|347.16|345.56|0
1643725310000|2022-02-01 14:21:50|347.25|345.65|347.16|345.56|347.34|345.74|347.16|345.56|0
1643725320000|2022-02-01 14:22:00|346.89|345.29|346.98|345.38|347.34|345.74|346.89|345.29|0
1643725330000|2022-02-01 14:22:10|347.16|345.56|347.34|345.74|347.34|345.74|346.8|345.2|0
1643725340000|2022-02-01 14:22:20|347.25|345.65|347.16|345.56|347.25|345.65|347.16|345.56|0
1643725350000|2022-02-01 14:22:30|346.98|345.38|346.71|345.11|346.98|345.38|346.71|345.11|0
1643725360000|2022-02-01 14:22:40|346.62|345.02|346.62|345.02|346.62|345.02|346.44|344.84|0
1643725370000|2022-02-01 14:22:50|346.44|344.84|346.26|344.66|346.44|344.84|346.26|344.66|0
1643725380000|2022-02-01 14:23:00|346.17|344.57|346.35|344.75|346.35|344.75|346.17|344.57|0
1643725390000|2022-02-01 14:23:10|346.26|344.66|346.26|344.66|346.26|344.66|346.08|344.48|0
1643725400000|2022-02-01 14:23:20|346.44|344.84|346.26|344.66|346.44|344.84|346.26|344.66|0
1643725410000|2022-02-01 14:23:30|346.08|344.48|346.08|344.48|346.17|344.57|346.08|344.48|0
1643725420000|2022-02-01 14:23:40|346.26|344.66|346.53|344.93|346.62|345.02|346.26|344.66|0
1643725430000|2022-02-01 14:23:50|346.8|345.2|346.44|344.84|346.8|345.2|346.44|344.84|0
1643725440000|2022-02-01 14:24:00|346.62|345.02|346.8|345.2|346.89|345.29|346.62|345.02|0
1643725450000|2022-02-01 14:24:10|346.98|345.38|347.16|345.56|347.16|345.56|346.98|345.38|0
1643725460000|2022-02-01 14:24:20|347.52|345.92|347.61|346.01|347.7|346.1|347.52|345.92|0
1643725470000|2022-02-01 14:24:30|347.7|346.1|347.7|346.1|348.06|346.46|347.7|346.1|0
1643725480000|2022-02-01 14:24:40|347.52|345.92|348.06|346.46|348.06|346.46|347.52|345.92|0
1643725490000|2022-02-01 14:24:50|347.88|346.28|347.7|346.1|347.88|346.28|347.7|346.1|0
1643725500000|2022-02-01 14:25:00|347.88|346.28|348.78|347.18|348.78|347.18|347.88|346.28|0
1643725510000|2022-02-01 14:25:10|348.6|347|348.96|347.36|349.14|347.54|348.6|347|0
1643725520000|2022-02-01 14:25:20|348.78|347.18|348.78|347.18|348.96|347.36|348.78|347.18|0
1643725530000|2022-02-01 14:25:30|348.96|347.36|349.32|347.72|349.32|347.72|348.96|347.36|0
1643725540000|2022-02-01 14:25:40|349.14|347.54|348.96|347.36|349.14|347.54|348.78|347.18|0
1643725550000|2022-02-01 14:25:50|349.14|347.54|349.69|348.09|349.69|348.09|349.14|347.54|0
1643725560000|2022-02-01 14:26:00|349.5|347.9|349.32|347.72|349.69|348.09|349.32|347.72|0
1643725570000|2022-02-01 14:26:10|349.5|347.9|349.32|347.72|349.5|347.9|349.32|347.72|0
1643725580000|2022-02-01 14:26:20|349.41|347.81|349.87|348.27|349.87|348.27|349.32|347.72|0
1643725590000|2022-02-01 14:26:30|349.5|347.9|349.32|347.72|349.5|347.9|349.32|347.72|0
1643725600000|2022-02-01 14:26:40|349.5|347.9|349.68|348.08|349.68|348.08|349.5|347.9|0
1643725610000|2022-02-01 14:26:50|349.87|348.27|348.96|347.36|349.87|348.27|348.96|347.36|0
1643725620000|2022-02-01 14:27:00|349.14|347.54|349.14|347.54|349.32|347.72|349.14|347.54|0
1643725630000|2022-02-01 14:27:10|349.32|347.72|349.5|347.9|349.5|347.9|349.14|347.54|0
1643725640000|2022-02-01 14:27:20|349.32|347.72|349.86|348.26|349.86|348.26|349.32|347.72|0
1643725650000|2022-02-01 14:27:30|349.68|348.08|349.86|348.26|349.86|348.26|349.68|348.08|0
1643725660000|2022-02-01 14:27:40|349.68|348.08|349.68|348.08|349.68|348.08|349.68|348.08|0
1643725670000|2022-02-01 14:27:50|348.78|347.18|348.6|347|348.78|347.18|348.6|347|0
1643725680000|2022-02-01 14:28:00|348.42|346.82|348.96|347.36|349.68|348.08|348.42|346.82|0
1643725690000|2022-02-01 14:28:10|349.14|347.54|349.5|347.9|349.5|347.9|349.14|347.54|0
1643725700000|2022-02-01 14:28:20|349.86|348.26|349.86|348.26|350.04|348.44|349.86|348.26|0
1643725710000|2022-02-01 14:28:30|350.04|348.44|350.04|348.44|350.23|348.63|350.04|348.44|0
1643725720000|2022-02-01 14:28:40|350.23|348.63|349.86|348.26|350.23|348.63|349.86|348.26|0
1643725730000|2022-02-01 14:28:50|350.04|348.44|350.04|348.44|350.23|348.63|350.04|348.44|0
1643725740000|2022-02-01 14:29:00|350.23|348.63|350.04|348.44|350.23|348.63|350.04|348.44|0
1643725750000|2022-02-01 14:29:10|350.23|348.63|350.04|348.44|350.23|348.63|350.04|348.44|0
1643725760000|2022-02-01 14:29:20|349.86|348.26|349.14|347.54|349.86|348.26|349.14|347.54|0
1643725770000|2022-02-01 14:29:30|348.96|347.36|349.14|347.54|349.14|347.54|348.96|347.36|0
1643725780000|2022-02-01 14:29:40|349.32|347.72|349.41|347.81|349.41|347.81|349.14|347.54|0
1643725790000|2022-02-01 14:29:50|349.77|348.17|350.22|348.62|350.22|348.62|349.68|348.08|0
1643725800000|2022-02-01 14:30:00|350.04|348.44|350.41|348.81|350.41|348.81|349.86|348.26|0
1643725810000|2022-02-01 14:30:10|350.22|348.62|348.24|346.64|350.95|349.35|348.24|346.64|0
1643725820000|2022-02-01 14:30:20|347.51|345.91|348.24|346.64|348.6|347|347.51|345.91|0
1643725830000|2022-02-01 14:30:30|348.42|346.82|348.96|347.36|348.96|347.36|347.88|346.28|0
1643725840000|2022-02-01 14:30:40|347.96|346.36|348.24|346.64|348.96|347.36|347.96|346.36|0
1643725850000|2022-02-01 14:30:50|347.51|345.91|346.61|345.01|347.51|345.91|346.61|345.01|0
1643725860000|2022-02-01 14:31:00|346.79|345.19|344.99|343.39|346.79|345.19|344.99|343.39|0
1643725870000|2022-02-01 14:31:10|345.44|343.84|345.71|344.11|345.89|344.29|345.44|343.84|0
1643725880000|2022-02-01 14:31:20|346.52|344.92|345.17|343.57|346.52|344.92|344.63|343.03|0
1643725890000|2022-02-01 14:31:30|344.99|343.39|345.17|343.57|345.44|343.84|344.99|343.39|0
1643725900000|2022-02-01 14:31:40|343.92|342.32|344.27|342.67|344.27|342.67|343.92|342.32|0
1643725910000|2022-02-01 14:31:50|345.17|343.57|343.74|342.14|345.17|343.57|343.74|342.14|0
1643725920000|2022-02-01 14:32:00|343.38|341.78|343.92|342.32|343.92|342.32|343.2|341.6|0
1643725930000|2022-02-01 14:32:10|343.74|342.14|341.41|339.81|343.74|342.14|341.41|339.81|0
1643725940000|2022-02-01 14:32:20|341.76|340.16|341.94|340.34|342.12|340.52|341.76|340.16|0
1643725950000|2022-02-01 14:32:30|342.12|340.52|342.66|341.06|343.02|341.42|342.12|340.52|0
1643725960000|2022-02-01 14:32:40|341.76|340.16|342.92|341.32|343.02|341.42|341.76|340.16|0
1643725970000|2022-02-01 14:32:50|343.91|342.31|344.63|343.03|344.99|343.39|343.91|342.31|0
1643725980000|2022-02-01 14:33:00|344.27|342.67|344.99|343.39|344.99|343.39|343.74|342.14|0
1643725990000|2022-02-01 14:33:10|345.53|343.93|344.99|343.39|345.53|343.93|344.63|343.03|0
1643726000000|2022-02-01 14:33:20|344.45|342.85|344.63|343.03|344.63|343.03|344.09|342.49|0
1643726010000|2022-02-01 14:33:30|344.99|343.39|344.63|343.03|344.99|343.39|344.63|343.03|0
1643726020000|2022-02-01 14:33:40|344.81|343.21|343.56|341.96|344.81|343.21|343.56|341.96|0
1643726030000|2022-02-01 14:33:50|344.09|342.49|344.27|342.67|344.27|342.67|343.91|342.31|0
1643726040000|2022-02-01 14:34:00|345.35|343.75|344.99|343.39|345.35|343.75|344.99|343.39|0
1643726050000|2022-02-01 14:34:10|345.35|343.75|345.71|344.11|345.71|344.11|345.35|343.75|0
1643726060000|2022-02-01 14:34:20|345.53|343.93|346.25|344.65|346.61|345.01|345.53|343.93|0
1643726070000|2022-02-01 14:34:30|346.07|344.47|347.96|346.36|347.96|346.36|346.07|344.47|0
1643726080000|2022-02-01 14:34:40|347.69|346.09|349.32|347.72|349.32|347.72|347.69|346.09|0
1643726090000|2022-02-01 14:34:50|349.86|348.26|348.77|347.17|349.86|348.26|348.77|347.17|0
1643726100000|2022-02-01 14:35:00|349.5|347.9|347.87|346.27|349.5|347.9|347.87|346.27|0
1643726110000|2022-02-01 14:35:10|347.69|346.09|349.5|347.9|349.5|347.9|347.69|346.09|0
1643726120000|2022-02-01 14:35:20|349.04|347.44|350.4|348.8|350.76|349.16|349.04|347.44|0
1643726130000|2022-02-01 14:35:30|350.94|349.34|350.94|349.34|351.31|349.71|350.94|349.34|0
1643726140000|2022-02-01 14:35:40|351.03|349.43|351.49|349.89|351.85|350.25|351.03|349.43|0
1643726150000|2022-02-01 14:35:50|351.67|350.07|350.76|349.16|351.67|350.07|350.76|349.16|0
1643726160000|2022-02-01 14:36:00|350.58|348.98|350.76|349.16|351.49|349.89|350.13|348.53|0
1643726170000|2022-02-01 14:36:10|351.12|349.52|348.59|346.99|351.12|349.52|348.59|346.99|0
1643726180000|2022-02-01 14:36:20|348.95|347.35|348.5|346.9|349.13|347.53|348.5|346.9|0
1643726190000|2022-02-01 14:36:30|349.5|347.9|349.86|348.26|349.86|348.26|348.95|347.35|0
1643726200000|2022-02-01 14:36:40|349.68|348.08|350.22|348.62|350.4|348.8|349.68|348.08|0
1643726210000|2022-02-01 14:36:50|349.31|347.71|349.68|348.08|349.68|348.08|348.59|346.99|0
1643726220000|2022-02-01 14:37:00|349.13|347.53|348.59|346.99|349.13|347.53|348.5|346.9|0
1643726230000|2022-02-01 14:37:10|348.95|347.35|349.4|347.8|349.4|347.8|348.41|346.81|0
1643726240000|2022-02-01 14:37:20|348.5|346.9|347.33|345.73|348.86|347.26|347.33|345.73|0
1643726250000|2022-02-01 14:37:30|347.69|346.09|346.07|344.47|347.69|346.09|346.07|344.47|0
1643726260000|2022-02-01 14:37:40|346.25|344.65|345.53|343.93|346.25|344.65|345.43|343.83|0
1643726270000|2022-02-01 14:37:50|346.25|344.65|345.71|344.11|346.43|344.83|345.71|344.11|0
1643726280000|2022-02-01 14:38:00|347.15|345.55|349.13|347.53|349.13|347.53|347.15|345.55|0
1643726290000|2022-02-01 14:38:10|349.31|347.71|350.58|348.98|350.76|349.16|349.31|347.71|0
1643726300000|2022-02-01 14:38:20|350.4|348.8|349.86|348.26|350.94|349.34|349.86|348.26|0
1643726310000|2022-02-01 14:38:30|350.22|348.62|351.03|349.43|351.03|349.43|350.22|348.62|0
1643726320000|2022-02-01 14:38:40|351.3|349.7|350.76|349.16|351.67|350.07|350.76|349.16|0
1643726330000|2022-02-01 14:38:50|351.67|350.07|350.4|348.8|351.67|350.07|350.4|348.8|0
1643726340000|2022-02-01 14:39:00|349.86|348.26|349.49|347.89|350.04|348.44|348.95|347.35|0
1643726350000|2022-02-01 14:39:10|349.67|348.07|350.22|348.62|350.22|348.62|349.67|348.07|0
1643726360000|2022-02-01 14:39:20|350.58|348.98|349.13|347.53|350.58|348.98|349.13|347.53|0
1643726370000|2022-02-01 14:39:30|349.67|348.07|348.95|347.35|349.67|348.07|348.95|347.35|0
1643726380000|2022-02-01 14:39:40|349.49|347.89|350.22|348.62|350.22|348.62|349.49|347.89|0
1643726390000|2022-02-01 14:39:50|349.76|348.16|348.41|346.81|349.76|348.16|348.41|346.81|0
1643726400000|2022-02-01 14:40:00|348.05|346.45|348.95|347.35|348.95|347.35|348.05|346.45|0
1643726410000|2022-02-01 14:40:10|349.31|347.71|349.49|347.89|350.04|348.44|349.31|347.71|0
1643726420000|2022-02-01 14:40:20|348.59|346.99|349.67|348.07|349.67|348.07|348.59|346.99|0
1643726430000|2022-02-01 14:40:30|349.49|347.89|350.04|348.44|350.4|348.8|349.49|347.89|0
1643726440000|2022-02-01 14:40:40|350.22|348.62|349.67|348.07|350.4|348.8|349.49|347.89|0
1643726450000|2022-02-01 14:40:50|349.49|347.89|348.77|347.17|349.67|348.07|348.77|347.17|0
1643726460000|2022-02-01 14:41:00|349.85|348.25|350.4|348.8|350.4|348.8|349.85|348.25|0
1643726470000|2022-02-01 14:41:10|348.41|346.81|348.05|346.45|348.95|347.35|348.05|346.45|0
1643726480000|2022-02-01 14:41:20|348.77|347.17|347.15|345.55|348.77|347.17|347.15|345.55|0
1643726490000|2022-02-01 14:41:30|347.33|345.73|348.23|346.63|348.23|346.63|347.33|345.73|0
1643726500000|2022-02-01 14:41:40|348.77|347.17|347.87|346.27|348.77|347.17|347.87|346.27|0
1643726510000|2022-02-01 14:41:50|348.05|346.45|347.87|346.27|348.05|346.45|347.33|345.73|0
1643726520000|2022-02-01 14:42:00|346.78|345.18|343.91|342.31|346.78|345.18|343.91|342.31|0
1643726530000|2022-02-01 14:42:10|344.45|342.85|343.73|342.13|344.45|342.85|343.73|342.13|0
1643726540000|2022-02-01 14:42:20|343.55|341.95|341.94|340.34|343.55|341.95|341.94|340.34|0
1643726550000|2022-02-01 14:42:30|341.76|340.16|342.83|341.23|342.83|341.23|341.58|339.98|0
1643726560000|2022-02-01 14:42:40|343.37|341.77|342.83|341.23|343.37|341.77|342.83|341.23|0
1643726570000|2022-02-01 14:42:50|342.65|341.05|342.29|340.69|342.65|341.05|342.29|340.69|0
1643726580000|2022-02-01 14:43:00|342.11|340.51|339.43|337.83|342.11|340.51|339.43|337.83|0
1643726590000|2022-02-01 14:43:10|339.25|337.65|338.72|337.12|339.34|337.74|338.72|337.12|0
1643726600000|2022-02-01 14:43:20|338.01|336.41|338.72|337.12|338.72|337.12|338.01|336.41|0
1643726610000|2022-02-01 14:43:30|338.18|336.58|338.01|336.41|338.18|336.58|337.91|336.31|0
1643726620000|2022-02-01 14:43:40|336.76|335.16|337.47|335.87|337.47|335.87|336.76|335.16|0
1643726630000|2022-02-01 14:43:50|337.29|335.69|337.12|335.52|337.29|335.69|337.12|335.52|0
1643726640000|2022-02-01 14:44:00|336.94|335.34|338.54|336.94|338.54|336.94|336.94|335.34|0
1643726650000|2022-02-01 14:44:10|338.9|337.3|338.54|336.94|339.25|337.65|338.54|336.94|0
1643726660000|2022-02-01 14:44:20|338.72|337.12|339.43|337.83|339.43|337.83|338.72|337.12|0
1643726670000|2022-02-01 14:44:30|339.25|337.65|339.61|338.01|339.97|338.37|339.25|337.65|0
1643726680000|2022-02-01 14:44:40|340.23|338.63|339.61|338.01|340.23|338.63|339.43|337.83|0
1643726690000|2022-02-01 14:44:50|339.07|337.47|338.63|337.03|339.07|337.47|338.63|337.03|0
1643726700000|2022-02-01 14:45:00|338.54|336.94|339.43|337.83|339.61|338.01|338.54|336.94|0
1643726710000|2022-02-01 14:45:10|339.97|338.37|339.07|337.47|339.97|338.37|339.07|337.47|0
1643726720000|2022-02-01 14:45:20|339.43|337.83|338|336.4|339.43|337.83|338|336.4|0
1643726730000|2022-02-01 14:45:30|338.72|337.12|339.34|337.74|339.43|337.83|338.72|337.12|0
1643726740000|2022-02-01 14:45:40|339.25|337.65|337.29|335.69|339.25|337.65|337.29|335.69|0
1643726750000|2022-02-01 14:45:50|338.18|336.58|339.52|337.92|339.52|337.92|338.18|336.58|0
1643726760000|2022-02-01 14:46:00|338.54|336.94|339.52|337.92|339.52|337.92|338.36|336.76|0
1643726770000|2022-02-01 14:46:10|338.9|337.3|338|336.4|338.9|337.3|338|336.4|0
1643726780000|2022-02-01 14:46:20|338.18|336.58|338.36|336.76|338.36|336.76|338|336.4|0
1643726790000|2022-02-01 14:46:30|338.54|336.94|338.18|336.58|338.54|336.94|337.73|336.13|0
1643726800000|2022-02-01 14:46:40|338.89|337.29|339.43|337.83|339.79|338.19|338.89|337.29|0
1643726810000|2022-02-01 14:46:50|339.16|337.56|337.47|335.87|339.16|337.56|337.47|335.87|0
1643726820000|2022-02-01 14:47:00|337.38|335.78|336.94|335.34|337.38|335.78|336.94|335.34|0
1643726830000|2022-02-01 14:47:10|337.11|335.51|337.2|335.6|337.29|335.69|337.11|335.51|0
1643726840000|2022-02-01 14:47:20|337.47|335.87|337.11|335.51|337.65|336.05|337.11|335.51|0
1643726860000|2022-02-01 14:47:40|337.47|335.87|336.94|335.34|337.47|335.87|336.94|335.34|0
1643726870000|2022-02-01 14:47:50|337.29|335.69|336.22|334.62|337.29|335.69|336.22|334.62|0
1643726880000|2022-02-01 14:48:00|335.34|333.74|336.58|334.98|336.58|334.98|335.34|333.74|0
1643726890000|2022-02-01 14:48:10|337.29|335.69|336.94|335.34|337.65|336.05|336.94|335.34|0
1643726900000|2022-02-01 14:48:20|337.29|335.69|338|336.4|338|336.4|337.11|335.51|0
1643726910000|2022-02-01 14:48:30|338.8|337.2|337.65|336.05|338.8|337.2|337.65|336.05|0
1643726920000|2022-02-01 14:48:40|337.82|336.22|338.36|336.76|338.36|336.76|337.82|336.22|0
1643726930000|2022-02-01 14:48:50|338.18|336.58|337.82|336.22|338.18|336.58|337.82|336.22|0
1643726940000|2022-02-01 14:49:00|338.71|337.11|339.07|337.47|339.61|338.01|338.71|337.11|0
1643726950000|2022-02-01 14:49:10|339.96|338.36|340.58|338.98|341.04|339.44|339.96|338.36|0
1643726960000|2022-02-01 14:49:20|340.86|339.26|341.39|339.79|341.39|339.79|340.86|339.26|0
1643726970000|2022-02-01 14:49:30|341.04|339.44|341.39|339.79|341.39|339.79|341.03|339.43|0
1643726980000|2022-02-01 14:49:40|342.47|340.87|342.11|340.51|342.47|340.87|341.93|340.33|0
1643726990000|2022-02-01 14:49:50|341.75|340.15|341.21|339.61|341.75|340.15|341.21|339.61|0
1643727000000|2022-02-01 14:50:00|342.47|340.87|343.72|342.12|343.72|342.12|342.37|340.77|0
1643727010000|2022-02-01 14:50:10|343.63|342.03|344.71|343.11|344.71|343.11|343.63|342.03|0
1643727020000|2022-02-01 14:50:20|344.8|343.2|345.52|343.92|345.52|343.92|344.62|343.02|0
1643727030000|2022-02-01 14:50:30|344.98|343.38|344.8|343.2|344.98|343.38|344.7|343.1|0
1643727040000|2022-02-01 14:50:40|344.44|342.84|344.44|342.84|344.44|342.84|344.44|342.84|0
1643727050000|2022-02-01 14:50:50|344.26|342.66|344.98|343.38|344.98|343.38|344.26|342.66|0
1643727060000|2022-02-01 14:51:00|345.16|343.56|343.45|341.85|345.16|343.56|343.45|341.85|0
1643727070000|2022-02-01 14:51:10|343.27|341.67|343|341.4|343.36|341.76|343|341.4|0
1643727080000|2022-02-01 14:51:20|342.47|340.87|343.54|341.94|343.54|341.94|342.47|340.87|0
1643727090000|2022-02-01 14:51:30|344.44|342.84|343.36|341.76|344.44|342.84|343.36|341.76|0
1643727100000|2022-02-01 14:51:40|343.18|341.58|342.11|340.51|343.18|341.58|342.11|340.51|0
1643727110000|2022-02-01 14:51:50|341.93|340.33|342.46|340.86|342.46|340.86|341.93|340.33|0
1643727120000|2022-02-01 14:52:00|342.64|341.04|345.16|343.56|345.16|343.56|342.46|340.86|0
1643727130000|2022-02-01 14:52:10|344.44|342.84|344.16|342.56|344.62|343.02|344.08|342.48|0
1643727140000|2022-02-01 14:52:20|343.99|342.39|344.26|342.66|344.26|342.66|343.45|341.85|0
1643727150000|2022-02-01 14:52:30|344.08|342.48|344.44|342.84|344.62|343.02|344.08|342.48|0
1643727160000|2022-02-01 14:52:40|343.9|342.3|343.54|341.94|343.9|342.3|343.54|341.94|0
1643727170000|2022-02-01 14:52:50|343.72|342.12|343.9|342.3|343.9|342.3|343.54|341.94|0
1643727180000|2022-02-01 14:53:00|344.08|342.48|343.18|341.58|344.08|342.48|343.18|341.58|0
1643727190000|2022-02-01 14:53:10|343.54|341.94|342.73|341.13|343.54|341.94|342.28|340.68|0
1643727200000|2022-02-01 14:53:20|343|341.4|343.09|341.49|343.09|341.49|342.82|341.22|0
1643727210000|2022-02-01 14:53:30|342.64|341.04|342.82|341.22|342.82|341.22|342.64|341.04|0
1643727220000|2022-02-01 14:53:40|343.54|341.94|343.72|342.12|343.72|342.12|343.54|341.94|0
1643727230000|2022-02-01 14:53:50|344.26|342.66|344.88|343.28|345.16|343.56|344.26|342.66|0
1643727240000|2022-02-01 14:54:00|344.08|342.48|343.18|341.58|344.26|342.66|343.18|341.58|0
1643727250000|2022-02-01 14:54:10|343.36|341.76|343.18|341.58|343.54|341.94|342.82|341.22|0
1643727260000|2022-02-01 14:54:20|343|341.4|343.18|341.58|343.18|341.58|343|341.4|0
1643727270000|2022-02-01 14:54:30|343.8|342.2|342.64|341.04|343.8|342.2|342.64|341.04|0
1643727280000|2022-02-01 14:54:40|342.1|340.5|341.75|340.15|342.1|340.5|341.39|339.79|0
1643727290000|2022-02-01 14:54:50|342.28|340.68|341.21|339.61|342.28|340.68|341.21|339.61|0
1643727300000|2022-02-01 14:55:00|340.85|339.25|342.55|340.95|342.55|340.95|340.49|338.89|0
1643727310000|2022-02-01 14:55:10|341.39|339.79|339.24|337.64|341.39|339.79|338.53|336.93|0
1643727320000|2022-02-01 14:55:20|339.6|338|339.78|338.18|339.78|338.18|339.51|337.91|0
1643727330000|2022-02-01 14:55:30|340.49|338.89|340.32|338.72|340.85|339.25|340.32|338.72|0
1643727340000|2022-02-01 14:55:40|340.85|339.25|343.44|341.84|343.44|341.84|340.85|339.25|0
1643727350000|2022-02-01 14:55:50|343.18|341.58|342.46|340.86|343.18|341.58|342.46|340.86|0
1643727360000|2022-02-01 14:56:00|342.28|340.68|340.4|338.8|342.28|340.68|340.4|338.8|0
1643727370000|2022-02-01 14:56:10|340.94|339.34|339.07|337.47|340.94|339.34|339.07|337.47|0
1643727380000|2022-02-01 14:56:20|338.71|337.11|340.04|338.44|340.04|338.44|338.62|337.02|0
1643727390000|2022-02-01 14:56:30|340.31|338.71|339.78|338.18|340.31|338.71|339.78|338.18|0
1643727400000|2022-02-01 14:56:40|340.14|338.54|340.85|339.25|340.85|339.25|339.96|338.36|0
1643727410000|2022-02-01 14:56:50|340.67|339.07|341.39|339.79|341.74|340.14|340.67|339.07|0
1643727420000|2022-02-01 14:57:00|341.03|339.43|344.07|342.47|344.07|342.47|341.03|339.43|0
1643727430000|2022-02-01 14:57:10|343.18|341.58|343.54|341.94|343.54|341.94|343.18|341.58|0
1643727440000|2022-02-01 14:57:20|343.36|341.76|342.82|341.22|343.36|341.76|342.73|341.13|0
1643727450000|2022-02-01 14:57:30|342.9|341.3|342.1|340.5|342.9|341.3|341.92|340.32|0
1643727460000|2022-02-01 14:57:40|341.03|339.43|342.82|341.22|342.82|341.22|341.03|339.43|0
1643727470000|2022-02-01 14:57:50|342.64|341.04|343.18|341.58|343.36|341.76|342.64|341.04|0
1643727480000|2022-02-01 14:58:00|342.82|341.22|341.56|339.96|342.82|341.22|341.56|339.96|0
1643727490000|2022-02-01 14:58:10|341.74|340.14|341.03|339.43|341.74|340.14|340.85|339.25|0
1643727500000|2022-02-01 14:58:20|340.58|338.98|341.65|340.05|341.65|340.05|340.58|338.98|0
1643727510000|2022-02-01 14:58:30|341.74|340.14|340.58|338.98|341.74|340.14|340.58|338.98|0
1643727520000|2022-02-01 14:58:40|341.39|339.79|340.67|339.07|341.39|339.79|340.67|339.07|0
1643727530000|2022-02-01 14:58:50|341.21|339.61|341.29|339.69|341.29|339.69|340.67|339.07|0
1643727540000|2022-02-01 14:59:00|341.47|339.87|343.36|341.76|343.36|341.76|341.47|339.87|0
1643727550000|2022-02-01 14:59:10|342.28|340.68|342.82|341.22|342.82|341.22|342.28|340.68|0
1643727560000|2022-02-01 14:59:20|343.8|342.2|342.9|341.3|343.8|342.2|342.9|341.3|0
1643727570000|2022-02-01 14:59:30|343.08|341.48|342.9|341.3|343.08|341.48|342.9|341.3|0
1643727580000|2022-02-01 14:59:40|343.26|341.66|342.82|341.22|343.26|341.66|342.82|341.22|0
1643727590000|2022-02-01 14:59:50|343.18|341.58|342.9|341.3|343.18|341.58|342.9|341.3|0
1643727600000|2022-02-01 15:00:00|343.89|342.29|340.93|339.33|343.89|342.29|340.4|338.8|0
1643727610000|2022-02-01 15:00:10|340.75|339.15|334.97|333.37|340.75|339.15|334.97|333.37|0
1643727620000|2022-02-01 15:00:20|333.91|332.31|335.23|333.63|335.23|333.63|333.64|332.04|0
1643727630000|2022-02-01 15:00:30|334.53|332.93|335.94|334.34|335.94|334.34|334.53|332.93|0
1643727640000|2022-02-01 15:00:40|337.81|336.21|334.79|333.19|338.43|336.83|334.79|333.19|0
1643727650000|2022-02-01 15:00:50|335.5|333.9|335.06|333.46|336.39|334.79|335.06|333.46|0
1643727660000|2022-02-01 15:01:00|334.79|333.19|337.01|335.41|337.01|335.41|334.79|333.19|0
1643727670000|2022-02-01 15:01:10|338.97|337.37|337.46|335.86|338.97|337.37|336.83|335.23|0
1643727680000|2022-02-01 15:01:20|337.72|336.12|335.33|333.73|337.72|336.12|335.33|333.73|0
1643727690000|2022-02-01 15:01:30|335.15|333.55|333.2|331.6|335.15|333.55|333.2|331.6|0
1643727700000|2022-02-01 15:01:40|332.67|331.07|333.64|332.04|333.64|332.04|331.43|329.83|0
1643727710000|2022-02-01 15:01:50|333.55|331.95|332.22|330.62|333.64|332.04|332.22|330.62|0
1643727720000|2022-02-01 15:02:00|331.69|330.09|331.79|330.19|332.22|330.62|331.69|330.09|0
1643727730000|2022-02-01 15:02:10|332.67|331.07|333.38|331.78|333.64|332.04|332.67|331.07|0
1643727740000|2022-02-01 15:02:20|332.32|330.72|332.32|330.72|332.32|330.72|330.9|329.3|0
1643727750000|2022-02-01 15:02:30|332.67|331.07|332.49|330.89|332.67|331.07|332.49|330.89|0
1643727760000|2022-02-01 15:02:40|332.67|331.07|333.46|331.86|333.55|331.95|332.49|330.89|0
1643727770000|2022-02-01 15:02:50|333.73|332.13|330.99|329.39|333.73|332.13|330.99|329.39|0
1643727780000|2022-02-01 15:03:00|331.08|329.48|333.02|331.42|333.02|331.42|331.08|329.48|0
1643727790000|2022-02-01 15:03:10|331.52|329.92|331.78|330.18|331.78|330.18|331.43|329.83|0
1643727800000|2022-02-01 15:03:20|330.9|329.3|331.61|330.01|331.61|330.01|330.37|328.77|0
1643727810000|2022-02-01 15:03:30|331.52|329.92|330.46|328.86|331.52|329.92|330.46|328.86|0
1643727820000|2022-02-01 15:03:40|330.11|328.51|329.14|327.54|330.11|328.51|328.87|327.27|0
1643727830000|2022-02-01 15:03:50|329.32|327.72|328.44|326.84|329.84|328.24|328.44|326.84|0
1643727840000|2022-02-01 15:04:00|329.14|327.54|327.91|326.31|329.14|327.54|327.91|326.31|0
1643727850000|2022-02-01 15:04:10|328.35|326.75|329.4|327.8|329.49|327.89|328.35|326.75|0
1643727860000|2022-02-01 15:04:20|328.7|327.1|329.49|327.89|329.58|327.98|328.7|327.1|0
1643727870000|2022-02-01 15:04:30|329.14|327.54|328.61|327.01|329.67|328.07|328.61|327.01|0
1643727880000|2022-02-01 15:04:40|328.44|326.84|328.17|326.57|328.44|326.84|328.17|326.57|0
1643727890000|2022-02-01 15:04:50|328.44|326.84|328.79|327.19|328.79|327.19|328.44|326.84|0
1643727900000|2022-02-01 15:05:00|328.35|326.75|328.09|326.49|329.4|327.8|328.09|326.49|0
1643727910000|2022-02-01 15:05:10|327.99|326.39|325.54|323.94|327.99|326.39|325.46|323.86|0
1643727920000|2022-02-01 15:05:20|325.46|323.86|324.41|322.81|325.46|323.86|324.41|322.81|0
1643727930000|2022-02-01 15:05:30|324.84|323.24|324.41|322.81|325.11|323.51|324.41|322.81|0
1643727940000|2022-02-01 15:05:40|324.49|322.89|324.93|323.33|324.93|323.33|324.49|322.89|0
1643727950000|2022-02-01 15:05:50|324.49|322.89|323.88|322.28|324.58|322.98|323.88|322.28|0
1643727960000|2022-02-01 15:06:00|324.41|322.81|325.11|323.51|325.11|323.51|324.41|322.81|0
1643727970000|2022-02-01 15:06:10|323.97|322.37|319.01|317.41|323.97|322.37|319.01|317.41|0
1643727980000|2022-02-01 15:06:20|322.81|321.21|324.99|323.39|324.99|323.39|322.81|321.21|0
1643727990000|2022-02-01 15:06:30|325.96|324.36|325.87|324.27|326.31|324.71|325.61|324.01|0
1643728000000|2022-02-01 15:06:40|326.04|324.44|325.78|324.18|326.04|324.44|325.69|324.09|0
1643728010000|2022-02-01 15:06:50|327.3|325.7|328.7|327.1|328.79|327.19|327.3|325.7|0
1643728020000|2022-02-01 15:07:00|329.05|327.45|330.72|329.12|330.72|329.12|329.05|327.45|0
1643728030000|2022-02-01 15:07:10|331.16|329.56|332.31|330.71|332.31|330.71|330.9|329.3|0
1643728040000|2022-02-01 15:07:20|331.87|330.27|331.07|329.47|331.87|330.27|330.99|329.39|0
1643728050000|2022-02-01 15:07:30|331.16|329.56|331.34|329.74|331.87|330.27|331.16|329.56|0
1643728060000|2022-02-01 15:07:40|332.05|330.45|332.57|330.97|332.93|331.33|331.69|330.09|0
1643728070000|2022-02-01 15:07:50|332.75|331.15|333.46|331.86|333.46|331.86|332.22|330.62|0
1643728080000|2022-02-01 15:08:00|332.75|331.15|332.4|330.8|332.75|331.15|332.4|330.8|0
1643728090000|2022-02-01 15:08:10|331.87|330.27|333.1|331.5|333.1|331.5|331.87|330.27|0
1643728100000|2022-02-01 15:08:20|333.28|331.68|332.57|330.97|333.28|331.68|332.57|330.97|0
1643728110000|2022-02-01 15:08:30|332.4|330.8|331.52|329.92|332.4|330.8|331.52|329.92|0
1643728120000|2022-02-01 15:08:40|331.16|329.56|330.9|329.3|331.69|330.09|330.9|329.3|0
1643728130000|2022-02-01 15:08:50|330.81|329.21|330.28|328.68|330.99|329.39|330.28|328.68|0
1643728140000|2022-02-01 15:09:00|330.64|329.04|331.6|330|331.6|330|330.64|329.04|0
1643728150000|2022-02-01 15:09:10|330.54|328.94|329.76|328.16|330.54|328.94|329.76|328.16|0
1643728160000|2022-02-01 15:09:20|329.23|327.63|329.14|327.54|330.11|328.51|328.53|326.93|0
1643728170000|2022-02-01 15:09:30|327.91|326.31|329.23|327.63|329.58|327.98|327.91|326.31|0
1643728180000|2022-02-01 15:09:40|329.93|328.33|330.28|328.68|330.46|328.86|329.93|328.33|0
1643728190000|2022-02-01 15:09:50|331.16|329.56|330.63|329.03|331.16|329.56|330.63|329.03|0
1643728200000|2022-02-01 15:10:00|330.81|329.21|334.07|332.47|334.07|332.47|330.81|329.21|0
1643728210000|2022-02-01 15:10:10|335.05|333.45|334.25|332.65|335.05|333.45|333.81|332.21|0
1643728220000|2022-02-01 15:10:20|334.52|332.92|333.46|331.86|334.52|332.92|333.36|331.76|0
1643728230000|2022-02-01 15:10:30|332.93|331.33|333.46|331.86|333.46|331.86|332.93|331.33|0
1643728240000|2022-02-01 15:10:40|333.63|332.03|333.46|331.86|333.81|332.21|333.46|331.86|0
1643728250000|2022-02-01 15:10:50|333.63|332.03|333.1|331.5|333.63|332.03|333.1|331.5|0
1643728260000|2022-02-01 15:11:00|333.19|331.59|332.04|330.44|333.19|331.59|331.69|330.09|0
1643728270000|2022-02-01 15:11:10|332.4|330.8|333.63|332.03|333.63|332.03|332.4|330.8|0
1643728280000|2022-02-01 15:11:20|333.36|331.76|331.95|330.35|333.36|331.76|331.87|330.27|0
1643728290000|2022-02-01 15:11:30|331.77|330.17|331.6|330|331.77|330.17|330.81|329.21|0
1643728300000|2022-02-01 15:11:40|332.22|330.62|331.6|330|332.22|330.62|331.34|329.74|0
1643728310000|2022-02-01 15:11:50|331.69|330.09|329.58|327.98|331.69|330.09|329.58|327.98|0
1643728320000|2022-02-01 15:12:00|330.19|328.59|330.98|329.38|330.98|329.38|330.19|328.59|0
1643728330000|2022-02-01 15:12:10|330.89|329.29|331.16|329.56|331.87|330.27|330.89|329.29|0
1643728340000|2022-02-01 15:12:20|330.81|329.21|332.04|330.44|332.04|330.44|330.81|329.21|0
1643728350000|2022-02-01 15:12:30|332.57|330.97|333.89|332.29|333.89|332.29|332.57|330.97|0
1643728360000|2022-02-01 15:12:40|334.51|332.91|334.87|333.27|334.87|333.27|334.51|332.91|0
1643728370000|2022-02-01 15:12:50|334.78|333.18|334.42|332.82|334.78|333.18|333.98|332.38|0
1643728380000|2022-02-01 15:13:00|334.69|333.09|336.46|334.86|336.46|334.86|334.16|332.56|0
1643728390000|2022-02-01 15:13:10|336.55|334.95|336.29|334.69|336.82|335.22|336.19|334.59|0
1643728400000|2022-02-01 15:13:20|336.19|334.59|335.66|334.06|336.19|334.59|335.66|334.06|0
1643728410000|2022-02-01 15:13:30|335.58|333.98|336.46|334.86|336.46|334.86|335.58|333.98|0
1643728420000|2022-02-01 15:13:40|335.75|334.15|336.46|334.86|336.46|334.86|335.75|334.15|0
1643728430000|2022-02-01 15:13:50|337.53|335.93|336.28|334.68|337.53|335.93|336.28|334.68|0
1643728440000|2022-02-01 15:14:00|336.19|334.59|334.78|333.18|336.19|334.59|334.78|333.18|0
1643728450000|2022-02-01 15:14:10|334.6|333|336.99|335.39|336.99|335.39|334.6|333|0
1643728460000|2022-02-01 15:14:20|336.55|334.95|336.55|334.95|336.55|334.95|336.28|334.68|0
1643728470000|2022-02-01 15:14:30|335.75|334.15|337.35|335.75|337.35|335.75|335.75|334.15|0
1643728480000|2022-02-01 15:14:40|336.46|334.86|338.24|336.64|338.24|336.64|336.46|334.86|0
1643728490000|2022-02-01 15:14:50|338.42|336.82|338.59|336.99|338.77|337.17|338.42|336.82|0
1643728500000|2022-02-01 15:15:00|338.68|337.08|337.35|335.75|338.68|337.08|337.35|335.75|0
1643728510000|2022-02-01 15:15:10|338.24|336.64|338.68|337.08|338.68|337.08|338.24|336.64|0
1643728520000|2022-02-01 15:15:20|337.43|335.83|337.7|336.1|337.7|336.1|337.17|335.57|0
1643728530000|2022-02-01 15:15:30|338.32|336.72|338.06|336.46|338.32|336.72|338.06|336.46|0
1643728540000|2022-02-01 15:15:40|337.88|336.28|337.61|336.01|337.88|336.28|337.35|335.75|0
1643728550000|2022-02-01 15:15:50|337.43|335.83|336.9|335.3|337.43|335.83|336.19|334.59|0
1643728560000|2022-02-01 15:16:00|337.08|335.48|336.37|334.77|337.08|335.48|336.11|334.51|0
1643728570000|2022-02-01 15:16:10|335.75|334.15|335.04|333.44|335.75|334.15|335.04|333.44|0
1643728580000|2022-02-01 15:16:20|335.4|333.8|335.57|333.97|335.75|334.15|335.4|333.8|0
1643728590000|2022-02-01 15:16:30|335.22|333.62|335.04|333.44|335.22|333.62|334.69|333.09|0
1643728600000|2022-02-01 15:16:40|333.1|331.5|333.1|331.5|333.63|332.03|332.74|331.14|0
1643728610000|2022-02-01 15:16:50|334.33|332.73|334.24|332.64|334.6|333|334.24|332.64|0
1643728620000|2022-02-01 15:17:00|334.86|333.26|335.84|334.24|335.84|334.24|334.33|332.73|0
1643728630000|2022-02-01 15:17:10|336.01|334.41|336.37|334.77|336.81|335.21|336.01|334.41|0
1643728640000|2022-02-01 15:17:20|336.72|335.12|336.64|335.04|336.9|335.3|336.37|334.77|0
1643728650000|2022-02-01 15:17:30|336.1|334.5|336.28|334.68|336.28|334.68|336.1|334.5|0
1643728660000|2022-02-01 15:17:40|336.1|334.5|335.4|333.8|336.1|334.5|335.4|333.8|0
1643728670000|2022-02-01 15:17:50|336.37|334.77|336.46|334.86|336.46|334.86|336.28|334.68|0
1643728680000|2022-02-01 15:18:00|336.37|334.77|336.99|335.39|337.52|335.92|336.28|334.68|0
1643728690000|2022-02-01 15:18:10|337.17|335.57|338.23|336.63|338.23|336.63|337.17|335.57|0
1643728700000|2022-02-01 15:18:20|337.52|335.92|338.06|336.46|338.59|336.99|337.52|335.92|0
1643728710000|2022-02-01 15:18:30|338.41|336.81|338.23|336.63|338.85|337.25|338.23|336.63|0
1643728720000|2022-02-01 15:18:40|338.06|336.46|336.81|335.21|338.32|336.72|336.81|335.21|0
1643728730000|2022-02-01 15:18:50|337.17|335.57|335.39|333.79|337.17|335.57|335.39|333.79|0
1643728740000|2022-02-01 15:19:00|335.48|333.88|334.59|332.99|335.48|333.88|334.59|332.99|0
1643728750000|2022-02-01 15:19:10|334.42|332.82|333.98|332.38|334.42|332.82|333.89|332.29|0
1643728760000|2022-02-01 15:19:20|334.42|332.82|335.39|333.79|335.39|333.79|334.33|332.73|0
1643728770000|2022-02-01 15:19:30|334.86|333.26|335.04|333.44|335.04|333.44|334.86|333.26|0
1643728780000|2022-02-01 15:19:40|334.69|333.09|333.8|332.2|334.95|333.35|333.8|332.2|0
1643728790000|2022-02-01 15:19:50|333.89|332.29|333.98|332.38|334.69|333.09|333.89|332.29|0
1643728800000|2022-02-01 15:20:00|332.74|331.14|334.86|333.26|334.86|333.26|332.74|331.14|0
1643728810000|2022-02-01 15:20:10|335.04|333.44|335.22|333.62|335.22|333.62|334.51|332.91|0
1643728820000|2022-02-01 15:20:20|335.48|333.88|336.63|335.03|336.63|335.03|334.68|333.08|0
1643728830000|2022-02-01 15:20:30|337.25|335.65|337.61|336.01|337.61|336.01|337.25|335.65|0
1643728840000|2022-02-01 15:20:40|337.52|335.92|336.28|334.68|337.52|335.92|336.28|334.68|0
1643728850000|2022-02-01 15:20:50|336.01|334.41|336.36|334.76|336.46|334.86|335.92|334.32|0
1643728860000|2022-02-01 15:21:00|336.81|335.21|336.9|335.3|336.9|335.3|336.81|335.21|0
1643728870000|2022-02-01 15:21:10|336.36|334.76|335.75|334.15|336.36|334.76|335.75|334.15|0
1643728880000|2022-02-01 15:21:20|335.83|334.23|336.1|334.5|336.1|334.5|335.75|334.15|0
1643728890000|2022-02-01 15:21:30|337.07|335.47|336.99|335.39|337.34|335.74|336.99|335.39|0
1643728900000|2022-02-01 15:21:40|337.88|336.28|338.23|336.63|338.41|336.81|337.78|336.18|0
1643728910000|2022-02-01 15:21:50|338.41|336.81|338.05|336.45|338.59|336.99|338.05|336.45|0
1643728920000|2022-02-01 15:22:00|338.67|337.07|338.59|336.99|338.77|337.17|338.59|336.99|0
1643728930000|2022-02-01 15:22:10|338.77|337.17|340.9|339.3|340.9|339.3|338.77|337.17|0
1643728940000|2022-02-01 15:22:20|340.63|339.03|341.26|339.66|341.26|339.66|340.63|339.03|0
1643728950000|2022-02-01 15:22:30|340.9|339.3|341.35|339.75|341.35|339.75|340.37|338.77|0
1643728960000|2022-02-01 15:22:40|341.26|339.66|341.8|340.2|341.8|340.2|341.26|339.66|0
1643728970000|2022-02-01 15:22:50|341.98|340.38|343.49|341.89|343.49|341.89|341.98|340.38|0
1643728980000|2022-02-01 15:23:00|342.78|341.18|341.98|340.38|342.78|341.18|341.98|340.38|0
1643728990000|2022-02-01 15:23:10|338.73|337.13|339.09|337.49|339.36|337.76|338.73|337.13|0
1643729000000|2022-02-01 15:23:20|343.13|341.53|342.77|341.17|343.31|341.71|342.77|341.17|0
1643729010000|2022-02-01 15:23:30|342.59|340.99|341.04|339.44|342.95|341.35|341.04|339.44|0
1643729020000|2022-02-01 15:23:40|341.57|339.97|342.47|340.87|342.47|340.87|341.57|339.97|0
1643729030000|2022-02-01 15:23:50|342.83|341.23|342.47|340.87|342.83|341.23|342.47|340.87|0
1643729040000|2022-02-01 15:24:00|342.29|340.69|341.93|340.33|342.29|340.69|341.93|340.33|0
1643729050000|2022-02-01 15:24:10|342.02|340.42|342.02|340.42|342.37|340.77|341.75|340.15|0
1643729060000|2022-02-01 15:24:20|343|341.4|342.91|341.31|343|341.4|342.91|341.31|0
1643729070000|2022-02-01 15:24:30|342.65|341.05|342.86|341.26|343|341.4|342.65|341.05|0
1643729080000|2022-02-01 15:24:40|342.95|341.35|342.15|340.55|343.04|341.44|342.15|340.55|0
1643729090000|2022-02-01 15:24:50|342.51|340.91|342.33|340.73|342.77|341.17|342.33|340.73|0
1643729100000|2022-02-01 15:25:00|342.68|341.08|344.12|342.52|344.12|342.52|342.05|340.45|0
1643729110000|2022-02-01 15:25:10|344.84|343.24|344.48|342.88|344.84|343.24|344.21|342.61|0
1643729120000|2022-02-01 15:25:20|344.66|343.06|345.1|343.5|345.1|343.5|344.66|343.06|0
1643729130000|2022-02-01 15:25:30|345.02|343.42|344.66|343.06|345.02|343.42|344.66|343.06|0
1643729140000|2022-02-01 15:25:40|344.12|342.52|344.48|342.88|344.48|342.88|344.12|342.52|0
1643729150000|2022-02-01 15:25:50|344.38|342.78|344.03|342.43|344.48|342.88|343.76|342.16|0
1643729160000|2022-02-01 15:26:00|343.94|342.34|342.68|341.08|343.94|342.34|342.68|341.08|0
1643729170000|2022-02-01 15:26:10|343.22|341.62|340.89|339.29|343.76|342.16|340.89|339.29|0
1643729180000|2022-02-01 15:26:20|341.07|339.47|340.36|338.76|341.07|339.47|340.36|338.76|0
1643729190000|2022-02-01 15:26:30|340.72|339.12|339.73|338.13|340.72|339.12|339.73|338.13|0
1643729200000|2022-02-01 15:26:40|339.47|337.87|339.55|337.95|339.64|338.04|339.47|337.87|0
1643729210000|2022-02-01 15:26:50|339.82|338.22|340.54|338.94|340.54|338.94|339.82|338.22|0
1643729220000|2022-02-01 15:27:00|340.62|339.02|340.18|338.58|340.71|339.11|340.18|338.58|0
1643729230000|2022-02-01 15:27:10|340.26|338.66|338.57|336.97|340.26|338.66|338.57|336.97|0
1643729240000|2022-02-01 15:27:20|338.75|337.15|338.75|337.15|339.11|337.51|338.75|337.15|0
1643729250000|2022-02-01 15:27:30|338.57|336.97|339.11|337.51|339.19|337.59|338.57|336.97|0
1643729260000|2022-02-01 15:27:40|338.75|337.15|338.84|337.24|338.84|337.24|338.57|336.97|0
1643729270000|2022-02-01 15:27:50|338.57|336.97|339.29|337.69|339.29|337.69|338.57|336.97|0
1643729280000|2022-02-01 15:28:00|338.75|337.15|339.64|338.04|339.64|338.04|338.66|337.06|0
1643729290000|2022-02-01 15:28:10|339.73|338.13|339.11|337.51|339.73|338.13|339.11|337.51|0
1643729300000|2022-02-01 15:28:20|339.29|337.69|339.46|337.86|339.46|337.86|339.29|337.69|0
1643729310000|2022-02-01 15:28:30|339.29|337.69|340.36|338.76|340.36|338.76|339.29|337.69|0
1643729320000|2022-02-01 15:28:40|340|338.4|340.26|338.66|340.26|338.66|339.82|338.22|0
1643729330000|2022-02-01 15:28:50|340.53|338.93|341.07|339.47|341.07|339.47|340.53|338.93|0
1643729340000|2022-02-01 15:29:00|340.89|339.29|340.71|339.11|341.25|339.65|340.71|339.11|0
1643729350000|2022-02-01 15:29:10|340.89|339.29|340.71|339.11|341.07|339.47|340.71|339.11|0
1643729360000|2022-02-01 15:29:20|340.26|338.66|339.46|337.86|340.36|338.76|339.46|337.86|0
1643729370000|2022-02-01 15:29:30|338.93|337.33|338.3|336.7|338.93|337.33|338.22|336.62|0
1643729380000|2022-02-01 15:29:40|338.04|336.44|336.61|335.01|338.57|336.97|336.61|335.01|0
1643729390000|2022-02-01 15:29:50|336.44|334.84|336.08|334.48|336.44|334.84|336.08|334.48|0
1643729400000|2022-02-01 15:30:00|336.44|334.84|338.39|336.79|338.39|336.79|336.44|334.84|0
1643729410000|2022-02-01 15:30:10|338.75|337.15|338.75|337.15|338.75|337.15|338.39|336.79|0
1643729420000|2022-02-01 15:30:20|338.93|337.33|338.21|336.61|339.01|337.41|338.21|336.61|0
1643729430000|2022-02-01 15:30:30|338.04|336.44|338.57|336.97|338.75|337.15|338.04|336.44|0
1643729440000|2022-02-01 15:30:40|337.5|335.9|337.68|336.08|337.68|336.08|337.23|335.63|0
1643729450000|2022-02-01 15:30:50|338.12|336.52|338.48|336.88|338.66|337.06|338.12|336.52|0
1643729460000|2022-02-01 15:31:00|339.01|337.41|340|338.4|340|338.4|339.01|337.41|0
1643729470000|2022-02-01 15:31:10|340.18|338.58|341.43|339.83|341.43|339.83|340.18|338.58|0
1643729480000|2022-02-01 15:31:20|341.61|340.01|341.07|339.47|341.61|340.01|341.07|339.47|0
1643729490000|2022-02-01 15:31:30|341.43|339.83|340.53|338.93|341.51|339.91|340.44|338.84|0
1643729500000|2022-02-01 15:31:40|340.35|338.75|340.62|339.02|340.71|339.11|340.18|338.58|0
1643729510000|2022-02-01 15:31:50|340.89|339.29|341.07|339.47|341.07|339.47|340.89|339.29|0
1643729520000|2022-02-01 15:32:00|340.53|338.93|342.32|340.72|342.32|340.72|340.53|338.93|0
1643729530000|2022-02-01 15:32:10|342.68|341.08|342.23|340.63|342.68|341.08|342.23|340.63|0
1643729540000|2022-02-01 15:32:20|341.6|340|341.07|339.47|341.6|340|341.07|339.47|0
1643729550000|2022-02-01 15:32:30|340.35|338.75|339.82|338.22|340.35|338.75|339.64|338.04|0
1643729560000|2022-02-01 15:32:40|339.72|338.12|339.82|338.22|339.82|338.22|339.46|337.86|0
1643729570000|2022-02-01 15:32:50|340|338.4|340.17|338.57|340.17|338.57|340|338.4|0
1643729580000|2022-02-01 15:33:00|340.71|339.11|340.26|338.66|340.71|339.11|340.26|338.66|0
1643729590000|2022-02-01 15:33:10|338.93|337.33|339.82|338.22|339.82|338.22|338.93|337.33|0
1643729600000|2022-02-01 15:33:20|339.46|337.86|338.57|336.97|339.46|337.86|338.57|336.97|0
1643729610000|2022-02-01 15:33:30|337.68|336.08|336.61|335.01|337.68|336.08|336.61|335.01|0
1643729620000|2022-02-01 15:33:40|337.05|335.45|338.39|336.79|338.75|337.15|337.05|335.45|0
1643729630000|2022-02-01 15:33:50|338.48|336.88|337.94|336.34|338.48|336.88|337.94|336.34|0
1643729640000|2022-02-01 15:34:00|337.32|335.72|338.39|336.79|338.57|336.97|337.32|335.72|0
1643729650000|2022-02-01 15:34:10|338.57|336.97|340.17|338.57|340.17|338.57|338.57|336.97|0
1643729660000|2022-02-01 15:34:20|336.97|335.37|337.23|335.63|337.68|336.08|336.79|335.19|0
1643729670000|2022-02-01 15:34:30|336.25|334.65|334.74|333.14|336.25|334.65|334.48|332.88|0
1643729680000|2022-02-01 15:34:40|335.1|333.5|335.37|333.77|335.37|333.77|335.01|333.41|0
1643729690000|2022-02-01 15:34:50|335.98|334.38|336.08|334.48|336.08|334.48|335.19|333.59|0
1643729700000|2022-02-01 15:35:00|336.69|335.09|336.08|334.48|336.69|335.09|336.08|334.48|0
1643729710000|2022-02-01 15:35:10|335.72|334.12|338.65|337.05|338.65|337.05|335.72|334.12|0
1643729720000|2022-02-01 15:35:20|338.03|336.43|337.32|335.72|338.03|336.43|337.32|335.72|0
1643729730000|2022-02-01 15:35:30|337.68|336.08|335.81|334.21|337.68|336.08|335.81|334.21|0
1643729740000|2022-02-01 15:35:40|336.34|334.74|335.98|334.38|336.87|335.27|335.98|334.38|0
1643729750000|2022-02-01 15:35:50|335.81|334.21|334.3|332.7|335.81|334.21|334.3|332.7|0
1643729760000|2022-02-01 15:36:00|334.48|332.88|335.1|333.5|335.19|333.59|334.48|332.88|0
1643729770000|2022-02-01 15:36:10|333.86|332.26|333.68|332.08|334.48|332.88|333.68|332.08|0
1643729780000|2022-02-01 15:36:20|333.59|331.99|335.01|333.41|335.01|333.41|333.59|331.99|0
1643729790000|2022-02-01 15:36:30|336.08|334.48|335.37|333.77|336.16|334.56|335.37|333.77|0
1643729800000|2022-02-01 15:36:40|335.45|333.85|335.72|334.12|335.9|334.3|335.45|333.85|0
1643729810000|2022-02-01 15:36:50|337.14|335.54|337.14|335.54|337.14|335.54|336.61|335.01|0
1643729820000|2022-02-01 15:37:00|337.68|336.08|338.03|336.43|338.03|336.43|337.32|335.72|0
1643729830000|2022-02-01 15:37:10|337.67|336.07|338.74|337.14|338.74|337.14|337.67|336.07|0
1643729840000|2022-02-01 15:37:20|338.65|337.05|338.57|336.97|338.74|337.14|338.39|336.79|0
1643729850000|2022-02-01 15:37:30|337.85|336.25|338.03|336.43|338.03|336.43|337.4|335.8|0
1643729860000|2022-02-01 15:37:40|337.85|336.25|337.5|335.9|337.85|336.25|337.5|335.9|0
1643729870000|2022-02-01 15:37:50|337.67|336.07|338.74|337.14|338.74|337.14|337.32|335.72|0
1643729880000|2022-02-01 15:38:00|338.92|337.32|337.94|336.34|338.92|337.32|337.76|336.16|0
1643729890000|2022-02-01 15:38:10|338.03|336.43|337.67|336.07|338.03|336.43|337.14|335.54|0
1643729900000|2022-02-01 15:38:20|338.03|336.43|338.74|337.14|339.1|337.5|338.03|336.43|0
1643729910000|2022-02-01 15:38:30|339.1|337.5|338.29|336.69|339.1|337.5|338.29|336.69|0
1643729920000|2022-02-01 15:38:40|338.56|336.96|338.39|336.79|338.56|336.96|338.39|336.79|0
1643729930000|2022-02-01 15:38:50|337.32|335.72|338.47|336.87|338.47|336.87|337.32|335.72|0
1643729940000|2022-02-01 15:39:00|338.21|336.61|338.39|336.79|338.39|336.79|337.32|335.72|0
1643729950000|2022-02-01 15:39:10|338.03|336.43|338.56|336.96|339.1|337.5|338.03|336.43|0
1643729960000|2022-02-01 15:39:20|339.1|337.5|340.61|339.01|340.61|339.01|339.1|337.5|0
1643729970000|2022-02-01 15:39:30|340.7|339.1|339.99|338.39|340.7|339.1|339.81|338.21|0
1643729980000|2022-02-01 15:39:40|339.1|337.5|338.03|336.43|339.1|337.5|338.03|336.43|0
1643729990000|2022-02-01 15:39:50|338.21|336.61|336.96|335.36|338.21|336.61|336.96|335.36|0
1643730000000|2022-02-01 15:40:00|337.22|335.62|339.1|337.5|339.1|337.5|337.22|335.62|0
1643730010000|2022-02-01 15:40:10|339.28|337.68|339.18|337.58|339.72|338.12|339.18|337.58|0
1643730020000|2022-02-01 15:40:20|339.45|337.85|340.17|338.57|340.17|338.57|339.36|337.76|0
1643730030000|2022-02-01 15:40:30|341.24|339.64|340.53|338.93|341.24|339.64|340.53|338.93|0
1643730040000|2022-02-01 15:40:40|339.28|337.68|340.52|338.92|340.52|338.92|339.28|337.68|0
1643730050000|2022-02-01 15:40:50|339.99|338.39|339.9|338.3|340.17|338.57|339.9|338.3|0
1643730060000|2022-02-01 15:41:00|339.81|338.21|339|337.4|339.81|338.21|338.38|336.78|0
1643730070000|2022-02-01 15:41:10|338.11|336.51|337.85|336.25|338.38|336.78|337.85|336.25|0
1643730080000|2022-02-01 15:41:20|337.14|335.54|336.6|335|337.14|335.54|336.6|335|0
1643730090000|2022-02-01 15:41:30|336.96|335.36|335.89|334.29|337.32|335.72|335.89|334.29|0
1643730100000|2022-02-01 15:41:40|336.16|334.56|336.43|334.83|336.43|334.83|336.16|334.56|0
1643730110000|2022-02-01 15:41:50|336.6|335|337.14|335.54|337.32|335.72|336.6|335|0
1643730120000|2022-02-01 15:42:00|336.78|335.18|335.62|334.02|336.78|335.18|335.54|333.94|0
1643730130000|2022-02-01 15:42:10|335.89|334.29|336.25|334.65|336.78|335.18|335.89|334.29|0
1643730140000|2022-02-01 15:42:20|336.07|334.47|336.43|334.83|336.43|334.83|336.07|334.47|0
1643730150000|2022-02-01 15:42:30|335.36|333.76|335.09|333.49|335.36|333.76|333.94|332.34|0
1643730160000|2022-02-01 15:42:40|335.72|334.12|335.27|333.67|335.72|334.12|335.27|333.67|0
1643730170000|2022-02-01 15:42:50|334.83|333.23|335.36|333.76|335.36|333.76|334.83|333.23|0
1643730180000|2022-02-01 15:43:00|334.91|333.31|332.17|330.57|334.91|333.31|332.17|330.57|0
1643730190000|2022-02-01 15:43:10|331.55|329.95|331.73|330.13|331.73|330.13|331.11|329.51|0
1643730200000|2022-02-01 15:43:20|331.82|330.22|331.11|329.51|332.17|330.57|330.94|329.34|0
1643730210000|2022-02-01 15:43:30|331.82|330.22|332.79|331.19|332.79|331.19|331.82|330.22|0
1643730220000|2022-02-01 15:43:40|332.53|330.93|332.96|331.36|333.5|331.9|332.53|330.93|0
1643730230000|2022-02-01 15:43:50|333.5|331.9|332.7|331.1|333.5|331.9|332.7|331.1|0
1643730240000|2022-02-01 15:44:00|332.53|330.93|333.41|331.81|333.41|331.81|332.53|330.93|0
1643730250000|2022-02-01 15:44:10|332.96|331.36|333.14|331.54|333.59|331.99|332.96|331.36|0
1643730260000|2022-02-01 15:44:20|334.03|332.43|334.47|332.87|334.73|333.13|333.76|332.16|0
1643730270000|2022-02-01 15:44:30|333.94|332.34|334.12|332.52|334.83|333.23|333.94|332.34|0
1643730280000|2022-02-01 15:44:40|334.47|332.87|334.91|333.31|334.91|333.31|334.38|332.78|0
1643730290000|2022-02-01 15:44:50|334.83|333.23|333.59|331.99|334.83|333.23|333.49|331.89|0
1643730300000|2022-02-01 15:45:00|332.88|331.28|331.37|329.77|332.88|331.28|331.37|329.77|0
1643730310000|2022-02-01 15:45:10|331.9|330.3|331.73|330.13|332|330.4|331.47|329.87|0
1643730320000|2022-02-01 15:45:20|332.88|331.28|333.23|331.63|333.23|331.63|332.88|331.28|0
1643730330000|2022-02-01 15:45:30|332.96|331.36|332.88|331.28|333.59|331.99|332.88|331.28|0
1643730340000|2022-02-01 15:45:40|333.67|332.07|333.23|331.63|333.67|332.07|333.23|331.63|0
1643730350000|2022-02-01 15:45:50|333.49|331.89|333.32|331.72|333.49|331.89|333.32|331.72|0
1643730360000|2022-02-01 15:46:00|332.61|331.01|333.67|332.07|333.67|332.07|332.17|330.57|0
1643730370000|2022-02-01 15:46:10|333.14|331.54|332.79|331.19|333.14|331.54|332.35|330.75|0
1643730380000|2022-02-01 15:46:20|332.61|331.01|331.9|330.3|332.7|331.1|331.9|330.3|0
1643730390000|2022-02-01 15:46:30|330.94|329.34|331.46|329.86|331.55|329.95|330.94|329.34|0
1643730400000|2022-02-01 15:46:40|330.41|328.81|331.99|330.39|332.43|330.83|330.41|328.81|0
1643730410000|2022-02-01 15:46:50|332.17|330.57|331.82|330.22|332.43|330.83|331.64|330.04|0
1643730420000|2022-02-01 15:47:00|332.43|330.83|333.58|331.98|333.58|331.98|332.43|330.83|0
1643730430000|2022-02-01 15:47:10|333.85|332.25|332.96|331.36|333.85|332.25|332.96|331.36|0
1643730440000|2022-02-01 15:47:20|332.7|331.1|332.25|330.65|332.79|331.19|332.17|330.57|0
1643730450000|2022-02-01 15:47:30|332.17|330.57|332.88|331.28|333.05|331.45|332.17|330.57|0
1643730460000|2022-02-01 15:47:40|333.23|331.63|333.05|331.45|333.41|331.81|332.88|331.28|0
1643730470000|2022-02-01 15:47:50|332.88|331.28|332.08|330.48|332.96|331.36|332.08|330.48|0
1643730480000|2022-02-01 15:48:00|332.17|330.57|331.72|330.12|332.17|330.57|330.93|329.33|0
1643730490000|2022-02-01 15:48:10|331.99|330.39|332.17|330.57|332.17|330.57|331.29|329.69|0
1643730500000|2022-02-01 15:48:20|332.08|330.48|332.88|331.28|332.88|331.28|332.08|330.48|0
1643730510000|2022-02-01 15:48:30|332.78|331.18|332.61|331.01|333.41|331.81|332.61|331.01|0
1643730520000|2022-02-01 15:48:40|332.7|331.1|332.25|330.65|332.7|331.1|331.72|330.12|0
1643730530000|2022-02-01 15:48:50|331.46|329.86|330.31|328.71|331.46|329.86|330.05|328.45|0
1643730540000|2022-02-01 15:49:00|331.46|329.86|333.05|331.45|333.05|331.45|331.46|329.86|0
1643730550000|2022-02-01 15:49:10|332.88|331.28|332.96|331.36|333.41|331.81|332.88|331.28|0
1643730560000|2022-02-01 15:49:20|331.9|330.3|331.99|330.39|331.99|330.39|331.82|330.22|0
1643730570000|2022-02-01 15:49:30|331.46|329.86|332.52|330.92|332.52|330.92|331.46|329.86|0
1643730580000|2022-02-01 15:49:40|332.34|330.74|332.78|331.18|332.88|331.28|332.34|330.74|0
1643730590000|2022-02-01 15:49:50|332.34|330.74|332.87|331.27|333.05|331.45|332.34|330.74|0
1643730600000|2022-02-01 15:50:00|333.05|331.45|332.87|331.27|333.05|331.45|331.99|330.39|0
1643730610000|2022-02-01 15:50:10|333.05|331.45|335.71|334.11|335.71|334.11|333.05|331.45|0
1643730620000|2022-02-01 15:50:20|335.35|333.75|334.73|333.13|335.35|333.75|334.73|333.13|0
1643730630000|2022-02-01 15:50:30|334.47|332.87|334.82|333.22|335.18|333.58|334.47|332.87|0
1643730640000|2022-02-01 15:50:40|334.64|333.04|335|333.4|335|333.4|334.64|333.04|0
1643730650000|2022-02-01 15:50:50|334.91|333.31|335.08|333.48|335.44|333.84|334.91|333.31|0
1643730660000|2022-02-01 15:51:00|336.24|334.64|335.35|333.75|336.24|334.64|335.35|333.75|0
1643730670000|2022-02-01 15:51:10|335.44|333.84|335.89|334.29|336.24|334.64|335.44|333.84|0
1643730680000|2022-02-01 15:51:20|336.06|334.46|336.5|334.9|336.5|334.9|336.06|334.46|0
1643730690000|2022-02-01 15:51:30|336.42|334.82|336.42|334.82|336.5|334.9|335.71|334.11|0
1643730700000|2022-02-01 15:51:40|336.95|335.35|338.02|336.42|338.02|336.42|336.86|335.26|0
1643730710000|2022-02-01 15:51:50|337.84|336.24|336.95|335.35|337.84|336.24|336.95|335.35|0
1643730720000|2022-02-01 15:52:00|337.21|335.61|336.6|335|337.21|335.61|336.42|334.82|0
1643730730000|2022-02-01 15:52:10|336.33|334.73|336.24|334.64|336.33|334.73|336.15|334.55|0
1643730740000|2022-02-01 15:52:20|336.42|334.82|336.5|334.9|336.68|335.08|336.42|334.82|0
1643730750000|2022-02-01 15:52:30|336.77|335.17|337.04|335.44|337.13|335.53|336.77|335.17|0
1643730760000|2022-02-01 15:52:40|336.95|335.35|337.48|335.88|337.66|336.06|336.95|335.35|0
1643730770000|2022-02-01 15:52:50|338.02|336.42|337.13|335.53|338.02|336.42|337.04|335.44|0
1643730780000|2022-02-01 15:53:00|337.48|335.88|337.04|335.44|337.48|335.88|337.04|335.44|0
1643730790000|2022-02-01 15:53:10|337.13|335.53|339.27|337.67|339.27|337.67|337.13|335.53|0
1643730800000|2022-02-01 15:53:20|339.62|338.02|338.73|337.13|339.62|338.02|338.37|336.77|0
1643730810000|2022-02-01 15:53:30|339.09|337.49|338.91|337.31|339.09|337.49|338.82|337.22|0
1643730820000|2022-02-01 15:53:40|338.82|337.22|338.73|337.13|338.82|337.22|338.28|336.68|0
1643730830000|2022-02-01 15:53:50|338.99|337.39|338.82|337.22|338.99|337.39|338.82|337.22|0
1643730840000|2022-02-01 15:54:00|338.2|336.6|338.02|336.42|338.37|336.77|338.02|336.42|0
1643730850000|2022-02-01 15:54:10|338.55|336.95|338.37|336.77|338.91|337.31|338.37|336.77|0
1643730860000|2022-02-01 15:54:20|338.1|336.5|338.91|337.31|338.91|337.31|338.1|336.5|0
1643730870000|2022-02-01 15:54:30|338.19|336.59|338.19|336.59|338.19|336.59|338.1|336.5|0
1643730880000|2022-02-01 15:54:40|338.28|336.68|338.55|336.95|338.55|336.95|338.28|336.68|0
1643730890000|2022-02-01 15:54:50|338.37|336.77|338.91|337.31|338.91|337.31|338.28|336.68|0
1643730900000|2022-02-01 15:55:00|339.88|338.28|340.87|339.27|340.87|339.27|339.88|338.28|0
1643730910000|2022-02-01 15:55:10|341.41|339.81|340.69|339.09|341.41|339.81|340.69|339.09|0
1643730920000|2022-02-01 15:55:20|340.96|339.36|341.05|339.45|341.05|339.45|340.96|339.36|0
1643730930000|2022-02-01 15:55:30|342.3|340.7|341.85|340.25|342.3|340.7|341.76|340.16|0
1643730940000|2022-02-01 15:55:40|341.59|339.99|341.94|340.34|341.94|340.34|341.49|339.89|0
1643730950000|2022-02-01 15:55:50|342.12|340.52|341.76|340.16|342.12|340.52|341.76|340.16|0
1643730960000|2022-02-01 15:56:00|341.59|339.99|341.76|340.16|341.94|340.34|341.59|339.99|0
1643730970000|2022-02-01 15:56:10|342.12|340.52|341.59|339.99|342.12|340.52|341.59|339.99|0
1643730980000|2022-02-01 15:56:20|341.13|339.53|340.96|339.36|341.13|339.53|340.87|339.27|0
1643730990000|2022-02-01 15:56:30|340.69|339.09|340.69|339.09|340.78|339.18|340.42|338.82|0
1643731000000|2022-02-01 15:56:40|340.87|339.27|341.05|339.45|341.23|339.63|340.87|339.27|0
1643731010000|2022-02-01 15:56:50|340.96|339.36|341.05|339.45|341.05|339.45|340.96|339.36|0
1643731020000|2022-02-01 15:57:00|340.69|339.09|343.38|341.78|343.38|341.78|340.69|339.09|0
1643731030000|2022-02-01 15:57:10|343.28|341.68|342.57|340.97|343.73|342.13|342.57|340.97|0
1643731040000|2022-02-01 15:57:20|342.3|340.7|342.12|340.52|342.48|340.88|342.12|340.52|0
1643731050000|2022-02-01 15:57:30|341.85|340.25|341.85|340.25|341.85|340.25|341.41|339.81|0
1643731060000|2022-02-01 15:57:40|341.41|339.81|341.76|340.16|342.21|340.61|341.41|339.81|0
1643731070000|2022-02-01 15:57:50|341.49|339.89|342.92|341.32|342.92|341.32|341.49|339.89|0
1643731080000|2022-02-01 15:58:00|342.74|341.14|341.58|339.98|342.74|341.14|341.58|339.98|0
1643731090000|2022-02-01 15:58:10|341.31|339.71|341.76|340.16|341.76|340.16|341.31|339.71|0
1643731100000|2022-02-01 15:58:20|342.56|340.96|342.66|341.06|342.66|341.06|342.48|340.88|0
1643731110000|2022-02-01 15:58:30|342.48|340.88|342.12|340.52|342.48|340.88|342.12|340.52|0
1643731120000|2022-02-01 15:58:40|341.58|339.98|341.76|340.16|341.76|340.16|341.58|339.98|0
1643731130000|2022-02-01 15:58:50|342.12|340.52|342.66|341.06|342.66|341.06|342.12|340.52|0
1643731140000|2022-02-01 15:59:00|342.92|341.32|342.84|341.24|343.73|342.13|342.84|341.24|0
1643731150000|2022-02-01 15:59:10|342.74|341.14|342.21|340.61|342.74|341.14|342.12|340.52|0
1643731160000|2022-02-01 15:59:20|342.66|341.06|343.91|342.31|343.91|342.31|342.66|341.06|0
1643731170000|2022-02-01 15:59:30|344.81|343.21|345.17|343.57|345.17|343.57|344.81|343.21|0
1643731180000|2022-02-01 15:59:40|344.99|343.39|344.63|343.03|345.17|343.57|344.45|342.85|0
1643731190000|2022-02-01 15:59:50|344.9|343.3|344.99|343.39|344.99|343.39|344.9|343.3|0
1643731200000|2022-02-01 16:00:00|345.17|343.57|345.53|343.93|345.53|343.93|344.99|343.39|0
1643731210000|2022-02-01 16:00:10|346.43|344.83|346.33|344.73|346.79|345.19|346.33|344.73|0
1643731220000|2022-02-01 16:00:20|346.25|344.65|346.61|345.01|346.61|345.01|346.07|344.47|0
1643731230000|2022-02-01 16:00:30|346.43|344.83|347.15|345.55|347.15|345.55|346.43|344.83|0
1643731240000|2022-02-01 16:00:40|346.97|345.37|347.15|345.55|347.15|345.55|346.97|345.37|0
1643731250000|2022-02-01 16:00:50|347.24|345.64|347.69|346.09|347.69|346.09|347.24|345.64|0
1643731260000|2022-02-01 16:01:00|347.51|345.91|346.61|345.01|347.51|345.91|346.61|345.01|0
1643731270000|2022-02-01 16:01:10|346.79|345.19|346.43|344.83|346.79|345.19|346.43|344.83|0
1643731280000|2022-02-01 16:01:20|346.69|345.09|347.08|345.48|347.08|345.48|346.54|344.94|0
1643731290000|2022-02-01 16:01:30|346.99|345.39|346.23|344.63|346.99|345.39|346.23|344.63|0
1643731300000|2022-02-01 16:01:40|346.14|344.54|345.42|343.82|346.14|344.54|345.42|343.82|0
1643731310000|2022-02-01 16:01:50|345.6|344|344.42|342.82|345.6|344|344.42|342.82|0
1643731320000|2022-02-01 16:02:00|344.16|342.56|344.7|343.1|344.88|343.28|344.16|342.56|0
1643731330000|2022-02-01 16:02:10|343.62|342.02|343.88|342.28|344.34|342.74|343.08|341.48|0
1643731340000|2022-02-01 16:02:20|343.98|342.38|344.16|342.56|344.34|342.74|343.98|342.38|0
1643731350000|2022-02-01 16:02:30|344.88|343.28|344.78|343.18|344.88|343.28|344.6|343|0
1643731360000|2022-02-01 16:02:40|344.96|343.36|344.88|343.28|344.96|343.36|344.7|343.1|0
1643731370000|2022-02-01 16:02:50|344.7|343.1|344.16|342.56|344.7|343.1|343.98|342.38|0
1643731380000|2022-02-01 16:03:00|343.62|342.02|344.16|342.56|344.52|342.92|343.62|342.02|0
1643731390000|2022-02-01 16:03:10|344.34|342.74|343.8|342.2|344.34|342.74|343.8|342.2|0
1643731400000|2022-02-01 16:03:20|343.08|341.48|342.36|340.76|343.26|341.66|342.36|340.76|0
1643731410000|2022-02-01 16:03:30|342.62|341.02|342.8|341.2|342.9|341.3|342.62|341.02|0
1643731420000|2022-02-01 16:03:40|342.9|341.3|343.7|342.1|343.7|342.1|342.9|341.3|0
1643731430000|2022-02-01 16:03:50|343.52|341.92|343.52|341.92|343.62|342.02|343.52|341.92|0
1643731440000|2022-02-01 16:04:00|343.44|341.84|343.8|342.2|344.34|342.74|343.44|341.84|0
1643731450000|2022-02-01 16:04:10|342.8|341.2|342.54|340.94|342.8|341.2|342.54|340.94|0
1643731460000|2022-02-01 16:04:20|342.72|341.12|340.56|338.96|342.72|341.12|340.56|338.96|0
1643731470000|2022-02-01 16:04:30|341.64|340.04|342|340.4|342|340.4|341.55|339.95|0
1643731480000|2022-02-01 16:04:40|342.18|340.58|342.26|340.66|342.26|340.66|342.18|340.58|0
1643731490000|2022-02-01 16:04:50|342.36|340.76|341.82|340.22|342.36|340.76|341.82|340.22|0
1643731500000|2022-02-01 16:05:00|342|340.4|343.16|341.56|343.44|341.84|342|340.4|0
1643731510000|2022-02-01 16:05:10|342.9|341.3|342.9|341.3|342.9|341.3|342.18|340.58|0
1643731520000|2022-02-01 16:05:20|342.54|340.94|341.72|340.12|342.54|340.94|341.72|340.12|0
1643731530000|2022-02-01 16:05:30|342.08|340.48|341.19|339.59|342.08|340.48|341.19|339.59|0
1643731540000|2022-02-01 16:05:40|341.28|339.68|341.19|339.59|341.28|339.68|340.83|339.23|0
1643731550000|2022-02-01 16:05:50|341.72|340.12|341.64|340.04|342.18|340.58|341.64|340.04|0
1643731560000|2022-02-01 16:06:00|340.74|339.14|341.1|339.5|341.28|339.68|340.74|339.14|0
1643731570000|2022-02-01 16:06:10|341.28|339.68|342.8|341.2|342.8|341.2|341.28|339.68|0
1643731580000|2022-02-01 16:06:20|343.79|342.19|342.72|341.12|343.79|342.19|342.72|341.12|0
1643731590000|2022-02-01 16:06:30|342.8|341.2|343.16|341.56|343.16|341.56|342.8|341.2|0
1643731600000|2022-02-01 16:06:40|342.8|341.2|343.25|341.65|343.43|341.83|342.8|341.2|0
1643731610000|2022-02-01 16:06:50|343.7|342.1|344.15|342.55|344.15|342.55|343.7|342.1|0
1643731620000|2022-02-01 16:07:00|344.42|342.82|344.69|343.09|344.87|343.27|344.42|342.82|0
1643731630000|2022-02-01 16:07:10|345.05|343.45|345.05|343.45|345.5|343.9|345.05|343.45|0
1643731640000|2022-02-01 16:07:20|345.41|343.81|346.32|344.72|346.32|344.72|345.41|343.81|0
1643731650000|2022-02-01 16:07:30|345.68|344.08|346.04|344.44|346.32|344.72|345.68|344.08|0
1643731660000|2022-02-01 16:07:40|346.14|344.54|345.96|344.36|346.14|344.54|345.5|343.9|0
1643731670000|2022-02-01 16:07:50|346.14|344.54|346.14|344.54|346.22|344.62|345.96|344.36|0
1643731680000|2022-02-01 16:08:00|346.04|344.44|345.96|344.36|346.14|344.54|345.96|344.36|0
1643731690000|2022-02-01 16:08:10|345.41|343.81|345.32|343.72|345.41|343.81|344.87|343.27|0
1643731700000|2022-02-01 16:08:20|345.41|343.81|345.59|343.99|345.59|343.99|345.32|343.72|0
1643731710000|2022-02-01 16:08:30|345.5|343.9|345.77|344.17|345.77|344.17|345.5|343.9|0
1643731720000|2022-02-01 16:08:40|346.32|344.72|346.5|344.9|346.68|345.08|346.32|344.72|0
1643731730000|2022-02-01 16:08:50|346.58|344.98|346.68|345.08|346.68|345.08|346.5|344.9|0
1643731740000|2022-02-01 16:09:00|347.22|345.62|347.04|345.44|347.22|345.62|346.86|345.26|0
1643731750000|2022-02-01 16:09:10|346.94|345.34|346.5|344.9|347.04|345.44|346.5|344.9|0
1643731760000|2022-02-01 16:09:20|346.32|344.72|346.04|344.44|346.32|344.72|345.95|344.35|0
1643731770000|2022-02-01 16:09:30|345.68|344.08|346.5|344.9|346.5|344.9|345.68|344.08|0
1643731780000|2022-02-01 16:09:40|346.13|344.53|346.5|344.9|346.5|344.9|346.13|344.53|0
1643731790000|2022-02-01 16:09:50|346.86|345.26|346.76|345.16|347.04|345.44|346.76|345.16|0
1643731800000|2022-02-01 16:10:00|346.68|345.08|345.77|344.17|346.68|345.08|345.77|344.17|0
1643731810000|2022-02-01 16:10:10|345.95|344.35|345.32|343.72|346.13|344.53|345.32|343.72|0
1643731820000|2022-02-01 16:10:20|345.41|343.81|345.95|344.35|345.95|344.35|345.41|343.81|0
1643731830000|2022-02-01 16:10:30|346.49|344.89|346.31|344.71|346.68|345.08|346.31|344.71|0
1643731840000|2022-02-01 16:10:40|346.49|344.89|345.41|343.81|346.49|344.89|345.41|343.81|0
1643731850000|2022-02-01 16:10:50|345.59|343.99|345.41|343.81|345.77|344.17|345.41|343.81|0
1643731860000|2022-02-01 16:11:00|344.87|343.27|345.41|343.81|345.41|343.81|344.87|343.27|0
1643731870000|2022-02-01 16:11:10|346.13|344.53|346.49|344.89|346.49|344.89|346.13|344.53|0
1643731880000|2022-02-01 16:11:20|346.67|345.07|345.59|343.99|346.67|345.07|345.59|343.99|0
1643731890000|2022-02-01 16:11:30|346.31|344.71|346.58|344.98|346.58|344.98|346.31|344.71|0
1643731900000|2022-02-01 16:11:40|346.85|345.25|347.22|345.62|347.22|345.62|346.85|345.25|0
1643731910000|2022-02-01 16:11:50|347.04|345.44|346.94|345.34|347.04|345.44|346.67|345.07|0
1643731920000|2022-02-01 16:12:00|346.67|345.07|346.13|344.53|346.76|345.16|346.13|344.53|0
1643731930000|2022-02-01 16:12:10|346.04|344.44|347.22|345.62|347.22|345.62|346.04|344.44|0
1643731940000|2022-02-01 16:12:20|347.58|345.98|347.58|345.98|347.76|346.16|347.4|345.8|0
1643731950000|2022-02-01 16:12:30|346.85|345.25|347.22|345.62|347.4|345.8|346.85|345.25|0
1643731960000|2022-02-01 16:12:40|347.4|345.8|347.4|345.8|347.4|345.8|347.22|345.62|0
1643731970000|2022-02-01 16:12:50|347.58|345.98|346.67|345.07|347.58|345.98|346.67|345.07|0
1643731980000|2022-02-01 16:13:00|346.85|345.25|347.4|345.8|347.4|345.8|346.85|345.25|0
1643731990000|2022-02-01 16:13:10|347.48|345.88|347.94|346.34|347.94|346.34|347.48|345.88|0
1643732000000|2022-02-01 16:13:20|348.3|346.7|348.84|347.24|348.84|347.24|348.3|346.7|0
1643732010000|2022-02-01 16:13:30|348.66|347.06|349.02|347.42|349.02|347.42|348.57|346.97|0
1643732020000|2022-02-01 16:13:40|349.21|347.61|349.57|347.97|349.57|347.97|349.21|347.61|0
1643732030000|2022-02-01 16:13:50|349.75|348.15|349.65|348.05|349.75|348.15|349.57|347.97|0
1643732040000|2022-02-01 16:14:00|349.57|347.97|349.02|347.42|349.57|347.97|349.02|347.42|0
1643732050000|2022-02-01 16:14:10|349.21|347.61|349.84|348.24|349.84|348.24|349.21|347.61|0
1643732060000|2022-02-01 16:14:20|349.65|348.05|349.93|348.33|349.93|348.33|349.65|348.05|0
1643732070000|2022-02-01 16:14:30|349.75|348.15|349.57|347.97|349.75|348.15|349.39|347.79|0
1643732080000|2022-02-01 16:14:40|349.47|347.87|349.75|348.15|349.75|348.15|349.47|347.87|0
1643732090000|2022-02-01 16:14:50|349.65|348.05|349.39|347.79|349.75|348.15|349.39|347.79|0
1643732100000|2022-02-01 16:15:00|349.93|348.33|348.12|346.52|349.93|348.33|348.12|346.52|0
1643732110000|2022-02-01 16:15:10|348.66|347.06|348.48|346.88|348.93|347.33|348.3|346.7|0
1643732120000|2022-02-01 16:15:20|348.84|347.24|348.3|346.7|348.84|347.24|348.12|346.52|0
1643732130000|2022-02-01 16:15:30|348.12|346.52|347.94|346.34|348.2|346.6|347.57|345.97|0
1643732140000|2022-02-01 16:15:40|347.84|346.24|348.3|346.7|348.3|346.7|347.76|346.16|0
1643732150000|2022-02-01 16:15:50|348.12|346.52|347.76|346.16|348.3|346.7|347.76|346.16|0
1643732160000|2022-02-01 16:16:00|348.02|346.42|347.84|346.24|348.02|346.42|347.76|346.16|0
1643732170000|2022-02-01 16:16:10|348.2|346.6|348.12|346.52|348.2|346.6|348.02|346.42|0
1643732180000|2022-02-01 16:16:20|347.76|346.16|348.3|346.7|348.3|346.7|347.76|346.16|0
1643732190000|2022-02-01 16:16:30|348.48|346.88|348.48|346.88|348.48|346.88|348.2|346.6|0
1643732200000|2022-02-01 16:16:40|348.38|346.78|349.02|347.42|349.02|347.42|348.38|346.78|0
1643732210000|2022-02-01 16:16:50|349.11|347.51|349.2|347.6|349.2|347.6|349.02|347.42|0
1643732220000|2022-02-01 16:17:00|349.57|347.97|349.11|347.51|349.57|347.97|348.93|347.33|0
1643732230000|2022-02-01 16:17:10|348.84|347.24|348.84|347.24|348.84|347.24|348.66|347.06|0
1643732240000|2022-02-01 16:17:20|349.02|347.42|349.2|347.6|349.2|347.6|349.02|347.42|0
1643732250000|2022-02-01 16:17:30|349.11|347.51|349.02|347.42|349.11|347.51|349.02|347.42|0
1643732260000|2022-02-01 16:17:40|349.38|347.78|349.2|347.6|349.38|347.78|348.75|347.15|0
1643732270000|2022-02-01 16:17:50|349.02|347.42|348.93|347.33|349.02|347.42|348.66|347.06|0
1643732280000|2022-02-01 16:18:00|348.66|347.06|348.66|347.06|349.11|347.51|348.66|347.06|0
1643732290000|2022-02-01 16:18:10|348.56|346.96|347.75|346.15|348.56|346.96|347.57|345.97|0
1643732300000|2022-02-01 16:18:20|347.57|345.97|347.93|346.33|347.93|346.33|347.57|345.97|0
1643732310000|2022-02-01 16:18:30|348.12|346.52|347.75|346.15|348.66|347.06|347.75|346.15|0
1643732320000|2022-02-01 16:18:40|348.02|346.42|348.02|346.42|348.11|346.51|348.02|346.42|0
1643732330000|2022-02-01 16:18:50|348.66|347.06|348.84|347.24|348.84|347.24|348.66|347.06|0
1643732340000|2022-02-01 16:19:00|348.66|347.06|348.74|347.14|348.84|347.24|348.66|347.06|0
1643732350000|2022-02-01 16:19:10|348.38|346.78|347.93|346.33|348.38|346.78|347.93|346.33|0
1643732360000|2022-02-01 16:19:20|347.84|346.24|347.3|345.7|348.11|346.51|347.3|345.7|0
1643732370000|2022-02-01 16:19:30|347.21|345.61|346.31|344.71|347.39|345.79|346.31|344.71|0
1643732380000|2022-02-01 16:19:40|346.49|344.89|347.21|345.61|347.21|345.61|346.49|344.89|0
1643732390000|2022-02-01 16:19:50|347.03|345.43|347.21|345.61|347.21|345.61|347.03|345.43|0
1643732400000|2022-02-01 16:20:00|347.39|345.79|347.75|346.15|348.11|346.51|347.39|345.79|0
1643732410000|2022-02-01 16:20:10|348.11|346.51|347.93|346.33|348.11|346.51|347.75|346.15|0
1643732420000|2022-02-01 16:20:20|347.75|346.15|347.93|346.33|347.93|346.33|347.75|346.15|0
1643732430000|2022-02-01 16:20:30|348.02|346.42|347.3|345.7|348.02|346.42|347.3|345.7|0
1643732440000|2022-02-01 16:20:40|347.21|345.61|347.57|345.97|347.75|346.15|347.21|345.61|0
1643732450000|2022-02-01 16:20:50|347.93|346.33|347.57|345.97|347.93|346.33|347.57|345.97|0
1643732460000|2022-02-01 16:21:00|346.93|345.33|345.94|344.34|346.93|345.33|345.94|344.34|0
1643732470000|2022-02-01 16:21:10|346.31|344.71|346.67|345.07|346.67|345.07|346.31|344.71|0
1643732480000|2022-02-01 16:21:20|344.32|342.72|344.05|342.45|344.32|342.72|344.05|342.45|0
1643732490000|2022-02-01 16:21:30|344.14|342.54|343.24|341.64|344.32|342.72|343.06|341.46|0
1643732500000|2022-02-01 16:21:40|343.78|342.18|343.69|342.09|344.32|342.72|343.69|342.09|0
1643732510000|2022-02-01 16:21:50|344.14|342.54|343.15|341.55|344.14|342.54|343.15|341.55|0
1643732520000|2022-02-01 16:22:00|343.6|342|344.32|342.72|344.32|342.72|343.6|342|0
1643732530000|2022-02-01 16:22:10|344.5|342.9|343.96|342.36|344.5|342.9|343.96|342.36|0
1643732540000|2022-02-01 16:22:20|343.6|342|342.34|340.74|343.6|342|342.34|340.74|0
1643732550000|2022-02-01 16:22:30|343.51|341.91|343.42|341.82|343.78|342.18|343.42|341.82|0
1643732560000|2022-02-01 16:22:40|343.69|342.09|342.75|341.15|343.69|342.09|342.47|340.87|0
1643732570000|2022-02-01 16:22:50|342.93|341.33|343.29|341.69|343.47|341.87|342.93|341.33|0
1643732580000|2022-02-01 16:23:00|343.74|342.14|343.65|342.05|343.74|342.14|343.65|342.05|0
1643732590000|2022-02-01 16:23:10|343.83|342.23|343.47|341.87|343.83|342.23|343.47|341.87|0
1643732600000|2022-02-01 16:23:20|343.37|341.77|342.75|341.15|343.37|341.77|342.75|341.15|0
1643732610000|2022-02-01 16:23:30|343.11|341.51|342.75|341.15|343.11|341.51|342.75|341.15|0
1643732620000|2022-02-01 16:23:40|342.57|340.97|341.31|339.71|342.57|340.97|341.31|339.71|0
1643732630000|2022-02-01 16:23:50|341.49|339.89|341.31|339.71|341.57|339.97|341.31|339.71|0
1643732640000|2022-02-01 16:24:00|341.49|339.89|341.85|340.25|341.85|340.25|341.49|339.89|0
1643732650000|2022-02-01 16:24:10|341.67|340.07|340.59|338.99|341.67|340.07|340.59|338.99|0
1643732660000|2022-02-01 16:24:20|340.95|339.35|340.23|338.63|340.95|339.35|340.23|338.63|0
1643732670000|2022-02-01 16:24:30|340.41|338.81|341.13|339.53|341.13|339.53|340.41|338.81|0
1643732680000|2022-02-01 16:24:40|340.95|339.35|340.95|339.35|340.95|339.35|340.77|339.17|0
1643732690000|2022-02-01 16:24:50|340.77|339.17|340.95|339.35|340.95|339.35|340.59|338.99|0
1643732700000|2022-02-01 16:25:00|341.31|339.71|341.85|340.25|342.03|340.43|341.31|339.71|0
1643732710000|2022-02-01 16:25:10|341.49|339.89|342.03|340.43|342.11|340.51|341.49|339.89|0
1643732720000|2022-02-01 16:25:20|341.85|340.25|341.85|340.25|341.85|340.25|341.67|340.07|0
1643732730000|2022-02-01 16:25:30|340.41|338.81|339.69|338.09|340.5|338.9|339.69|338.09|0
1643732740000|2022-02-01 16:25:40|339.51|337.91|340.95|339.35|341.13|339.53|339.51|337.91|0
1643732750000|2022-02-01 16:25:50|340.59|338.99|340.95|339.35|340.95|339.35|340.59|338.99|0
1643732760000|2022-02-01 16:26:00|341.31|339.71|342.11|340.51|342.11|340.51|341.31|339.71|0
1643732770000|2022-02-01 16:26:10|342.21|340.61|341.85|340.25|342.39|340.79|341.75|340.15|0
1643732780000|2022-02-01 16:26:20|342.39|340.79|342.75|341.15|342.75|341.15|342.39|340.79|0
1643732790000|2022-02-01 16:26:30|342.57|340.97|342.39|340.79|342.75|341.15|342.39|340.79|0
1643732800000|2022-02-01 16:26:40|342.57|340.97|342.93|341.33|342.93|341.33|342.39|340.79|0
1643732810000|2022-02-01 16:26:50|343.19|341.59|343.37|341.77|343.47|341.87|343.19|341.59|0
1643732820000|2022-02-01 16:27:00|342.83|341.23|343.65|342.05|343.65|342.05|342.83|341.23|0
1643732830000|2022-02-01 16:27:10|343.01|341.41|343.73|342.13|343.73|342.13|343.01|341.41|0
1643732840000|2022-02-01 16:27:20|343.83|342.23|343.47|341.87|343.83|342.23|343.47|341.87|0
1643732850000|2022-02-01 16:27:30|343.65|342.05|343.83|342.23|343.83|342.23|343.37|341.77|0
1643732860000|2022-02-01 16:27:40|343.65|342.05|343.46|341.86|343.65|342.05|343.1|341.5|0
1643732870000|2022-02-01 16:27:50|343.65|342.05|344.19|342.59|344.19|342.59|343.64|342.04|0
1643732880000|2022-02-01 16:28:00|344.01|342.41|343.19|341.59|344.01|342.41|343.19|341.59|0
1643732890000|2022-02-01 16:28:10|343.1|341.5|342.56|340.96|343.1|341.5|342.56|340.96|0
1643732900000|2022-02-01 16:28:20|342.2|340.6|342.47|340.87|342.47|340.87|342.2|340.6|0
1643732910000|2022-02-01 16:28:30|342.92|341.32|343.28|341.68|343.28|341.68|342.92|341.32|0
1643732920000|2022-02-01 16:28:40|343.82|342.22|343.64|342.04|343.82|342.22|343.64|342.04|0
1643732930000|2022-02-01 16:28:50|343.82|342.22|343.91|342.31|343.91|342.31|343.46|341.86|0
1643732940000|2022-02-01 16:29:00|343.73|342.13|343.1|341.5|343.82|342.22|343.1|341.5|0
1643732950000|2022-02-01 16:29:10|343.28|341.68|343.46|341.86|343.46|341.86|343.28|341.68|0
1643732960000|2022-02-01 16:29:20|343.28|341.68|342.74|341.14|343.28|341.68|342.56|340.96|0
1643732970000|2022-02-01 16:29:30|342.65|341.05|342.74|341.14|342.74|341.14|342.56|340.96|0
1643732980000|2022-02-01 16:29:40|342.92|341.32|342.92|341.32|343.19|341.59|342.92|341.32|0
1643732990000|2022-02-01 16:29:50|343.01|341.41|342.56|340.96|343.01|341.41|342.29|340.69|0
1643733000000|2022-02-01 16:30:00|342.38|340.78|342.38|340.78|342.38|340.78|341.84|340.24|0
1643733010000|2022-02-01 16:30:10|342.74|341.14|342.11|340.51|343.01|341.41|342.11|340.51|0
1643733020000|2022-02-01 16:30:20|341.3|339.7|340.41|338.81|341.3|339.7|340.41|338.81|0
1643733030000|2022-02-01 16:30:30|340.05|338.45|340.05|338.45|340.05|338.45|339.33|337.73|0
1643733040000|2022-02-01 16:30:40|338.26|336.66|337.54|335.94|338.26|336.66|337.54|335.94|0
1643733050000|2022-02-01 16:30:50|337.9|336.3|337.9|336.3|338.43|336.83|337.9|336.3|0
1643733060000|2022-02-01 16:31:00|338.43|336.83|338.43|336.83|338.43|336.83|337.98|336.38|0
1643733070000|2022-02-01 16:31:10|338.61|337.01|339.06|337.46|339.06|337.46|338.61|337.01|0
1643733080000|2022-02-01 16:31:20|338.79|337.19|338.43|336.83|338.79|337.19|338.25|336.65|0
1643733090000|2022-02-01 16:31:30|338.25|336.65|338.52|336.92|338.52|336.92|338.25|336.65|0
1643733100000|2022-02-01 16:31:40|338.34|336.74|338.88|337.28|338.88|337.28|338.34|336.74|0
1643733110000|2022-02-01 16:31:50|338.97|337.37|338.7|337.1|339.15|337.55|338.7|337.1|0
1643733120000|2022-02-01 16:32:00|338.61|337.01|338.25|336.65|338.61|337.01|338.25|336.65|0
1643733130000|2022-02-01 16:32:10|338.08|336.48|338.08|336.48|338.25|336.65|338.08|336.48|0
1643733140000|2022-02-01 16:32:20|338.79|337.19|337.18|335.58|338.79|337.19|337|335.4|0
1643733150000|2022-02-01 16:32:30|337.8|336.2|337.54|335.94|337.8|336.2|337.54|335.94|0
1643733160000|2022-02-01 16:32:40|336.65|335.05|337.27|335.67|337.27|335.67|336.47|334.87|0
1643733170000|2022-02-01 16:32:50|337.72|336.12|338.43|336.83|338.43|336.83|337.72|336.12|0
1643733180000|2022-02-01 16:33:00|339.15|337.55|339.69|338.09|339.87|338.27|339.15|337.55|0
1643733190000|2022-02-01 16:33:10|339.87|338.27|339.51|337.91|339.87|338.27|339.51|337.91|0
1643733200000|2022-02-01 16:33:20|339.87|338.27|340.04|338.44|340.4|338.8|339.87|338.27|0
1643733210000|2022-02-01 16:33:30|340.22|338.62|340.4|338.8|340.4|338.8|340.04|338.44|0
1643733220000|2022-02-01 16:33:40|340.58|338.98|340.58|338.98|340.76|339.16|340.4|338.8|0
1643733230000|2022-02-01 16:33:50|340.94|339.34|341.66|340.06|341.66|340.06|340.94|339.34|0
1643733240000|2022-02-01 16:34:00|342.02|340.42|342.74|341.14|342.74|341.14|342.02|340.42|0
1643733250000|2022-02-01 16:34:10|343.1|341.5|343.64|342.04|343.64|342.04|343.1|341.5|0
1643733260000|2022-02-01 16:34:20|343.55|341.95|344.18|342.58|344.18|342.58|343.46|341.86|0
1643733270000|2022-02-01 16:34:30|344.9|343.3|345.26|343.66|345.26|343.66|344.9|343.3|0
1643733280000|2022-02-01 16:34:40|344.72|343.12|344.72|343.12|344.9|343.3|344.72|343.12|0
1643733290000|2022-02-01 16:34:50|345.08|343.48|344.9|343.3|345.26|343.66|344.9|343.3|0
1643733300000|2022-02-01 16:35:00|344.99|343.39|345.81|344.21|345.81|344.21|344.9|343.3|0
1643733310000|2022-02-01 16:35:10|346.07|344.47|346.35|344.75|346.35|344.75|345.44|343.84|0
1643733320000|2022-02-01 16:35:20|345.89|344.29|345.99|344.39|346.17|344.57|345.89|344.29|0
1643733330000|2022-02-01 16:35:30|346.17|344.57|345.99|344.39|346.17|344.57|345.89|344.29|0
1643733340000|2022-02-01 16:35:40|345.8|344.2|345.08|343.48|345.8|344.2|344.54|342.94|0
1643733350000|2022-02-01 16:35:50|344.9|343.3|344.9|343.3|344.9|343.3|344.54|342.94|0
1643733360000|2022-02-01 16:36:00|344.72|343.12|344.72|343.12|344.81|343.21|344.72|343.12|0
1643733370000|2022-02-01 16:36:10|344.63|343.03|344.18|342.58|344.72|343.12|344.18|342.58|0
1643733380000|2022-02-01 16:36:20|344|342.4|343.1|341.5|344|342.4|343.1|341.5|0
1643733390000|2022-02-01 16:36:30|344|342.4|342.74|341.14|344|342.4|342.74|341.14|0
1643733400000|2022-02-01 16:36:40|343.46|341.86|343.36|341.76|343.9|342.3|343.36|341.76|0
1643733410000|2022-02-01 16:36:50|343.1|341.5|343.46|341.86|343.46|341.86|343.1|341.5|0
1643733420000|2022-02-01 16:37:00|342.74|341.14|343|341.4|343|341.4|342.74|341.14|0
1643733430000|2022-02-01 16:37:10|343.54|341.94|343.1|341.5|343.54|341.94|342.92|341.32|0
1643733440000|2022-02-01 16:37:20|342.74|341.14|342.56|340.96|342.74|341.14|342.56|340.96|0
1643733450000|2022-02-01 16:37:30|342.38|340.78|342.2|340.6|342.38|340.78|341.48|339.88|0
1643733460000|2022-02-01 16:37:40|341.92|340.32|342.02|340.42|342.02|340.42|341.66|340.06|0
1643733470000|2022-02-01 16:37:50|342.2|340.6|342.02|340.42|342.28|340.68|342.02|340.42|0
1643733480000|2022-02-01 16:38:00|342.74|341.14|343.28|341.68|343.28|341.68|342.74|341.14|0
1643733490000|2022-02-01 16:38:10|342.92|341.32|343.28|341.68|343.46|341.86|342.92|341.32|0
1643733500000|2022-02-01 16:38:20|343.46|341.86|342.56|340.96|343.46|341.86|342.56|340.96|0
1643733510000|2022-02-01 16:38:30|343.1|341.5|342.74|341.14|343.1|341.5|342.74|341.14|0
1643733520000|2022-02-01 16:38:40|342.46|340.86|343.46|341.86|343.46|341.86|342.46|340.86|0
1643733530000|2022-02-01 16:38:50|343.64|342.04|343.82|342.22|343.82|342.22|343.64|342.04|0
1643733540000|2022-02-01 16:39:00|343.54|341.94|343.9|342.3|343.9|342.3|343.54|341.94|0
1643733550000|2022-02-01 16:39:10|344.08|342.48|344.72|343.12|344.8|343.2|344.08|342.48|0
1643733560000|2022-02-01 16:39:20|344.54|342.94|344.36|342.76|344.54|342.94|344.18|342.58|0
1643733570000|2022-02-01 16:39:30|344.18|342.58|343.28|341.68|344.18|342.58|343.28|341.68|0
1643733580000|2022-02-01 16:39:40|343.1|341.5|342.73|341.13|343.1|341.5|342.02|340.42|0
1643733590000|2022-02-01 16:39:50|342.82|341.22|343.09|341.49|343.09|341.49|342.73|341.13|0
1643733600000|2022-02-01 16:40:00|342.91|341.31|343.82|342.22|343.82|342.22|342.91|341.31|0
1643733610000|2022-02-01 16:40:10|343.9|342.3|343.82|342.22|343.9|342.3|343.09|341.49|0
1643733620000|2022-02-01 16:40:20|343.64|342.04|344.72|343.12|344.72|343.12|343.64|342.04|0
1643733630000|2022-02-01 16:40:30|344.9|343.3|343.82|342.22|344.9|343.3|343.82|342.22|0
1643733640000|2022-02-01 16:40:40|343.9|342.3|343.63|342.03|343.9|342.3|343.45|341.85|0
1643733650000|2022-02-01 16:40:50|343.45|341.85|342.82|341.22|343.45|341.85|342.82|341.22|0
1643733660000|2022-02-01 16:41:00|343.27|341.67|343.09|341.49|343.27|341.67|343.09|341.49|0
1643733670000|2022-02-01 16:41:10|343.27|341.67|343.63|342.03|343.63|342.03|343.27|341.67|0
1643733680000|2022-02-01 16:41:20|343.81|342.21|344.08|342.48|344.18|342.58|343.81|342.21|0
1643733690000|2022-02-01 16:41:30|343.99|342.39|344.36|342.76|344.36|342.76|343.99|342.39|0
1643733700000|2022-02-01 16:41:40|344.72|343.12|345.62|344.02|345.62|344.02|344.72|343.12|0
1643733710000|2022-02-01 16:41:50|345.8|344.2|345.44|343.84|345.8|344.2|345.44|343.84|0
1643733720000|2022-02-01 16:42:00|344.9|343.3|345.08|343.48|345.08|343.48|344.54|342.94|0
1643733730000|2022-02-01 16:42:10|344.72|343.12|344.54|342.94|344.72|343.12|344.26|342.66|0
1643733740000|2022-02-01 16:42:20|345.44|343.84|345.08|343.48|345.44|343.84|345.08|343.48|0
1643733750000|2022-02-01 16:42:30|345.98|344.38|345.8|344.2|346.16|344.56|345.8|344.2|0
1643733760000|2022-02-01 16:42:40|345.89|344.29|346.52|344.92|346.52|344.92|345.89|344.29|0
1643733770000|2022-02-01 16:42:50|346.34|344.74|344.26|342.66|346.43|344.83|344.26|342.66|0
1643733780000|2022-02-01 16:43:00|344.08|342.48|343.99|342.39|345.16|343.56|343.99|342.39|0
1643733790000|2022-02-01 16:43:10|343.63|342.03|343.45|341.85|343.63|342.03|343.45|341.85|0
1643733800000|2022-02-01 16:43:20|343.63|342.03|343.18|341.58|343.9|342.3|343.18|341.58|0
1643733810000|2022-02-01 16:43:30|343.27|341.67|343.81|342.21|343.81|342.21|343.09|341.49|0
1643733820000|2022-02-01 16:43:40|343.99|342.39|343.63|342.03|343.99|342.39|343.45|341.85|0
1643733830000|2022-02-01 16:43:50|343.99|342.39|343.99|342.39|344.17|342.57|343.99|342.39|0
1643733840000|2022-02-01 16:44:00|344.35|342.75|343.99|342.39|344.44|342.84|343.99|342.39|0
1643733850000|2022-02-01 16:44:10|343.63|342.03|344.71|343.11|344.71|343.11|343.63|342.03|0
1643733860000|2022-02-01 16:44:20|343.9|342.3|343.45|341.85|344.17|342.57|343.45|341.85|0
1643733870000|2022-02-01 16:44:30|343.81|342.21|343.27|341.67|343.81|342.21|343.27|341.67|0
1643733880000|2022-02-01 16:44:40|343.09|341.49|343.9|342.3|343.9|342.3|343.09|341.49|0
1643733890000|2022-02-01 16:44:50|343.81|342.21|344.17|342.57|344.17|342.57|343.63|342.03|0
1643733900000|2022-02-01 16:45:00|344.35|342.75|344.71|343.11|344.71|343.11|344.35|342.75|0
1643733910000|2022-02-01 16:45:10|344.17|342.57|344.71|343.11|344.8|343.2|344.17|342.57|0
1643733920000|2022-02-01 16:45:20|345.34|343.74|345.25|343.65|345.34|343.74|345.25|343.65|0
1643733930000|2022-02-01 16:45:30|345.07|343.47|344.89|343.29|345.07|343.47|344.89|343.29|0
1643733940000|2022-02-01 16:45:40|344.62|343.02|344.98|343.38|345.07|343.47|344.62|343.02|0
1643733950000|2022-02-01 16:45:50|344.89|343.29|345.16|343.56|345.16|343.56|344.89|343.29|0
1643733960000|2022-02-01 16:46:00|345.25|343.65|345.62|344.02|345.8|344.2|345.25|343.65|0
1643733970000|2022-02-01 16:46:10|345.7|344.1|345.98|344.38|345.98|344.38|345.7|344.1|0
1643733980000|2022-02-01 16:46:20|345.8|344.2|345.62|344.02|345.8|344.2|345.62|344.02|0
1643733990000|2022-02-01 16:46:30|346.52|344.92|346.52|344.92|346.7|345.1|346.52|344.92|0
1643734000000|2022-02-01 16:46:40|346.7|345.1|346.88|345.28|346.88|345.28|346.7|345.1|0
1643734010000|2022-02-01 16:46:50|346.7|345.1|346.34|344.74|346.7|345.1|346.34|344.74|0
1643734020000|2022-02-01 16:47:00|345.98|344.38|345.61|344.01|345.98|344.38|345.61|344.01|0
1643734030000|2022-02-01 16:47:10|345.07|343.47|344.71|343.11|345.16|343.56|344.71|343.11|0
1643734040000|2022-02-01 16:47:20|345.25|343.65|345.43|343.83|345.8|344.2|345.25|343.65|0
1643734050000|2022-02-01 16:47:30|345.8|344.2|345.98|344.38|346.16|344.56|345.8|344.2|0
1643734060000|2022-02-01 16:47:40|346.06|344.46|345.79|344.19|346.06|344.46|345.79|344.19|0
1643734070000|2022-02-01 16:47:50|345.61|344.01|345.52|343.92|345.61|344.01|345.52|343.92|0
1643734080000|2022-02-01 16:48:00|345.43|343.83|345.25|343.65|345.61|344.01|345.25|343.65|0
1643734090000|2022-02-01 16:48:10|345.43|343.83|345.79|344.19|345.79|344.19|345.43|343.83|0
1643734100000|2022-02-01 16:48:20|347.06|345.46|348.87|347.27|348.87|347.27|347.06|345.46|0
1643734110000|2022-02-01 16:48:30|348.69|347.09|348.51|346.91|348.69|347.09|348.51|346.91|0
1643734120000|2022-02-01 16:48:40|347.42|345.82|347.78|346.18|347.78|346.18|347.24|345.64|0
1643734130000|2022-02-01 16:48:50|347.97|346.37|347.78|346.18|348.15|346.55|347.78|346.18|0
1643734140000|2022-02-01 16:49:00|347.87|346.27|348.33|346.73|348.33|346.73|347.78|346.18|0
1643734150000|2022-02-01 16:49:10|348.15|346.55|347.24|345.64|348.15|346.55|347.06|345.46|0
1643734160000|2022-02-01 16:49:20|347.42|345.82|347.24|345.64|347.42|345.82|347.24|345.64|0
1643734170000|2022-02-01 16:49:30|347.15|345.55|346.16|344.56|347.15|345.55|346.16|344.56|0
1643734180000|2022-02-01 16:49:40|346.06|344.46|346.15|344.55|346.15|344.55|345.97|344.37|0
1643734190000|2022-02-01 16:49:50|345.88|344.28|345.97|344.37|345.97|344.37|345.61|344.01|0
1643734200000|2022-02-01 16:50:00|346.34|344.74|345.79|344.19|346.34|344.74|344.89|343.29|0
1643734210000|2022-02-01 16:50:10|345.43|343.83|344.8|343.2|345.61|344.01|344.71|343.11|0
1643734220000|2022-02-01 16:50:20|345.07|343.47|344.53|342.93|345.25|343.65|344.53|342.93|0
1643734230000|2022-02-01 16:50:30|344.89|343.29|345.79|344.19|345.79|344.19|344.89|343.29|0
1643734240000|2022-02-01 16:50:40|345.25|343.65|345.43|343.83|345.43|343.83|345.25|343.65|0
1643734250000|2022-02-01 16:50:50|345.16|343.56|345.61|344.01|345.61|344.01|345.16|343.56|0
1643734260000|2022-02-01 16:51:00|345.97|344.37|347.06|345.46|347.06|345.46|345.97|344.37|0
1643734270000|2022-02-01 16:51:10|347.24|345.64|347.24|345.64|347.24|345.64|347.06|345.46|0
1643734280000|2022-02-01 16:51:20|346.88|345.28|346.52|344.92|346.88|345.28|346.52|344.92|0
1643734290000|2022-02-01 16:51:30|346.7|345.1|345.97|344.37|346.7|345.1|345.97|344.37|0
1643734300000|2022-02-01 16:51:40|345.61|344.01|345.61|344.01|345.97|344.37|345.61|344.01|0
1643734310000|2022-02-01 16:51:50|345.79|344.19|345.43|343.83|345.79|344.19|345.43|343.83|0
1643734320000|2022-02-01 16:52:00|345.61|344.01|345.07|343.47|345.97|344.37|345.07|343.47|0
1643734330000|2022-02-01 16:52:10|345.25|343.65|346.15|344.55|346.15|344.55|345.25|343.65|0
1643734340000|2022-02-01 16:52:20|345.97|344.37|345.52|343.92|346.15|344.55|345.52|343.92|0
1643734350000|2022-02-01 16:52:30|345.61|344.01|345.79|344.19|345.79|344.19|345.61|344.01|0
1643734360000|2022-02-01 16:52:40|346.06|344.46|345.97|344.37|346.15|344.55|345.97|344.37|0
1643734370000|2022-02-01 16:52:50|345.61|344.01|345.88|344.28|346.15|344.55|345.61|344.01|0
1643734380000|2022-02-01 16:53:00|345.79|344.19|345.97|344.37|346.33|344.73|345.79|344.19|0
1643734390000|2022-02-01 16:53:10|346.15|344.55|346.15|344.55|346.24|344.64|346.15|344.55|0
1643734400000|2022-02-01 16:53:20|346.51|344.91|346.69|345.09|346.69|345.09|346.33|344.73|0
1643734410000|2022-02-01 16:53:30|346.51|344.91|346.51|344.91|346.69|345.09|346.51|344.91|0
1643734420000|2022-02-01 16:53:40|346.69|345.09|346.69|345.09|346.69|345.09|346.6|345|0
1643734430000|2022-02-01 16:53:50|346.51|344.91|346.33|344.73|346.51|344.91|346.33|344.73|0
1643734440000|2022-02-01 16:54:00|346.51|344.91|346.69|345.09|346.69|345.09|346.24|344.64|0
1643734450000|2022-02-01 16:54:10|346.51|344.91|346.51|344.91|346.88|345.28|346.51|344.91|0
1643734460000|2022-02-01 16:54:20|346.87|345.27|347.42|345.82|347.42|345.82|346.87|345.27|0
1643734470000|2022-02-01 16:54:30|347.32|345.72|346.87|345.27|347.32|345.72|346.87|345.27|0
1643734480000|2022-02-01 16:54:40|347.06|345.46|346.69|345.09|347.06|345.46|346.69|345.09|0
1643734490000|2022-02-01 16:54:50|346.24|344.64|346.33|344.73|346.33|344.73|346.15|344.55|0
1643734500000|2022-02-01 16:55:00|346.96|345.36|346.15|344.55|347.24|345.64|346.15|344.55|0
1643734510000|2022-02-01 16:55:10|346.24|344.64|346.33|344.73|346.6|345|346.24|344.64|0
1643734520000|2022-02-01 16:55:20|346.51|344.91|346.33|344.73|346.6|345|346.33|344.73|0
1643734530000|2022-02-01 16:55:30|347.06|345.46|347.24|345.64|347.24|345.64|346.87|345.27|0
1643734540000|2022-02-01 16:55:40|347.05|345.45|346.87|345.27|347.05|345.45|346.87|345.27|0
1643734550000|2022-02-01 16:55:50|347.42|345.82|347.24|345.64|347.6|346|347.24|345.64|0
1643734560000|2022-02-01 16:56:00|346.87|345.27|347.05|345.45|347.05|345.45|346.69|345.09|0
1643734570000|2022-02-01 16:56:10|346.69|345.09|346.33|344.73|346.69|345.09|346.24|344.64|0
1643734580000|2022-02-01 16:56:20|346.69|345.09|346.87|345.27|346.96|345.36|346.6|345|0
1643734590000|2022-02-01 16:56:30|347.24|345.64|348.32|346.72|348.32|346.72|347.24|345.64|0
1643734600000|2022-02-01 16:56:40|348.5|346.9|348.14|346.54|348.5|346.9|348.14|346.54|0
1643734610000|2022-02-01 16:56:50|347.96|346.36|347.68|346.08|347.96|346.36|347.42|345.82|0
1643734620000|2022-02-01 16:57:00|347.6|346|348.32|346.72|348.32|346.72|347.6|346|0
1643734630000|2022-02-01 16:57:10|347.96|346.36|348.14|346.54|348.32|346.72|347.96|346.36|0
1643734640000|2022-02-01 16:57:20|348.32|346.72|348.5|346.9|348.5|346.9|348.32|346.72|0
1643734650000|2022-02-01 16:57:30|348.23|346.63|348.14|346.54|348.32|346.72|348.14|346.54|0
1643734660000|2022-02-01 16:57:40|348.32|346.72|348.23|346.63|348.32|346.72|348.14|346.54|0
1643734670000|2022-02-01 16:57:50|348.14|346.54|348.32|346.72|348.5|346.9|348.14|346.54|0
1643734680000|2022-02-01 16:58:00|348.5|346.9|349.05|347.45|349.05|347.45|348.5|346.9|0
1643734690000|2022-02-01 16:58:10|349.41|347.81|349.77|348.17|349.77|348.17|349.41|347.81|0
1643734700000|2022-02-01 16:58:20|349.86|348.26|349.59|347.99|349.86|348.26|349.59|347.99|0
1643734710000|2022-02-01 16:58:30|349.77|348.17|349.95|348.35|349.95|348.35|349.77|348.17|0
1643734720000|2022-02-01 16:58:40|349.77|348.17|349.59|347.99|349.77|348.17|349.41|347.81|0
1643734730000|2022-02-01 16:58:50|349.77|348.17|350.5|348.9|350.5|348.9|349.77|348.17|0
1643734740000|2022-02-01 16:59:00|350.68|349.08|350.14|348.54|350.68|349.08|350.14|348.54|0
1643734750000|2022-02-01 16:59:10|349.77|348.17|350.14|348.54|350.14|348.54|349.77|348.17|0
1643734760000|2022-02-01 16:59:20|349.95|348.35|349.59|347.99|349.95|348.35|349.59|347.99|0
1643734770000|2022-02-01 16:59:30|349.41|347.81|348.86|347.26|349.41|347.81|348.86|347.26|0
1643734780000|2022-02-01 16:59:40|347.96|346.36|347.23|345.63|347.96|346.36|346.87|345.27|0
1643734790000|2022-02-01 16:59:50|347.78|346.18|348.5|346.9|348.68|347.08|347.78|346.18|0
1643734800000|2022-02-01 17:00:00|348.23|346.63|348.04|346.44|348.68|347.08|348.04|346.44|0
1643734810000|2022-02-01 17:00:10|347.41|345.81|347.23|345.63|347.41|345.81|346.33|344.73|0
1643734820000|2022-02-01 17:00:20|347.59|345.99|346.87|345.27|347.59|345.99|346.87|345.27|0
1643734830000|2022-02-01 17:00:30|347.32|345.72|347.41|345.81|347.5|345.9|347.32|345.72|0
1643734840000|2022-02-01 17:00:40|347.78|346.18|347.59|345.99|347.78|346.18|347.59|345.99|0
1643734850000|2022-02-01 17:00:50|347.78|346.18|347.41|345.81|347.78|346.18|347.41|345.81|0
1643734860000|2022-02-01 17:01:00|347.59|345.99|348.02|346.42|348.86|347.26|347.59|345.99|0
1643734870000|2022-02-01 17:01:10|347.83|346.23|348.2|346.6|348.2|346.6|347.83|346.23|0
1643734880000|2022-02-01 17:01:20|348.38|346.78|348.2|346.6|348.38|346.78|348.2|346.6|0
1643734890000|2022-02-01 17:01:30|348.38|346.78|347.92|346.32|348.38|346.78|347.83|346.23|0
1643734900000|2022-02-01 17:01:40|347.47|345.87|347.92|346.32|347.92|346.32|347.47|345.87|0
1643734910000|2022-02-01 17:01:50|348.01|346.41|348.56|346.96|348.56|346.96|348.01|346.41|0
1643734920000|2022-02-01 17:02:00|348.74|347.14|349.1|347.5|349.1|347.5|348.74|347.14|0
1643734930000|2022-02-01 17:02:10|348.92|347.32|348.74|347.14|348.92|347.32|348.38|346.78|0
1643734940000|2022-02-01 17:02:20|348.46|346.86|347.83|346.23|348.46|346.86|347.65|346.05|0
1643734950000|2022-02-01 17:02:30|347.92|346.32|347.47|345.87|347.92|346.32|347.47|345.87|0
1643734960000|2022-02-01 17:02:40|347.38|345.78|347.29|345.69|347.56|345.96|347.11|345.51|0
1643734970000|2022-02-01 17:02:50|347.47|345.87|348.28|346.68|348.28|346.68|347.47|345.87|0
1643734980000|2022-02-01 17:03:00|348.2|346.6|348.2|346.6|348.38|346.78|348.1|346.5|0
1643734990000|2022-02-01 17:03:10|348.38|346.78|348.46|346.86|348.46|346.86|347.83|346.23|0
1643735000000|2022-02-01 17:03:20|348.01|346.41|348.01|346.41|348.01|346.41|347.65|346.05|0
1643735010000|2022-02-01 17:03:30|348.1|346.5|347.56|345.96|348.19|346.59|347.47|345.87|0
1643735020000|2022-02-01 17:03:40|347.47|345.87|348.01|346.41|348.01|346.41|347.47|345.87|0
1643735030000|2022-02-01 17:03:50|348.19|346.59|348.19|346.59|348.19|346.59|348.19|346.59|0
1643735040000|2022-02-01 17:04:00|348.38|346.78|348.01|346.41|348.38|346.78|348.01|346.41|0
1643735050000|2022-02-01 17:04:10|348.19|346.59|347.47|345.87|348.19|346.59|347.47|345.87|0
1643735060000|2022-02-01 17:04:20|347.29|345.69|346.74|345.14|347.29|345.69|346.74|345.14|0
1643735070000|2022-02-01 17:04:30|346.56|344.96|346.65|345.05|346.65|345.05|346.56|344.96|0
1643735080000|2022-02-01 17:04:40|346.74|345.14|345.47|343.87|346.74|345.14|344.75|343.15|0
1643735090000|2022-02-01 17:04:50|345.56|343.96|345.29|343.69|345.56|343.96|345.11|343.51|0
1643735100000|2022-02-01 17:05:00|345.84|344.24|345.84|344.24|345.84|344.24|345.66|344.06|0
1643735110000|2022-02-01 17:05:10|346.2|344.6|345.92|344.32|346.2|344.6|345.74|344.14|0
1643735120000|2022-02-01 17:05:20|345.84|344.24|344.03|342.43|345.84|344.24|344.03|342.43|0
1643735130000|2022-02-01 17:05:30|344.57|342.97|345.11|343.51|345.11|343.51|344.57|342.97|0
1643735140000|2022-02-01 17:05:40|345.29|343.69|345.47|343.87|345.47|343.87|345.11|343.51|0
1643735150000|2022-02-01 17:05:50|344.84|343.24|345.29|343.69|345.29|343.69|344.84|343.24|0
1643735160000|2022-02-01 17:06:00|345.47|343.87|345.84|344.24|345.84|344.24|345.47|343.87|0
1643735170000|2022-02-01 17:06:10|346.02|344.42|346.1|344.5|346.2|344.6|345.92|344.32|0
1643735180000|2022-02-01 17:06:20|346.02|344.42|346.2|344.6|346.2|344.6|345.84|344.24|0
1643735190000|2022-02-01 17:06:30|346.1|344.5|345.83|344.23|346.2|344.6|345.83|344.23|0
1643735200000|2022-02-01 17:06:40|346.2|344.6|346.2|344.6|346.38|344.78|346.2|344.6|0
1643735210000|2022-02-01 17:06:50|346.47|344.87|346.38|344.78|346.47|344.87|346.2|344.6|0
1643735220000|2022-02-01 17:07:00|345.65|344.05|346.02|344.42|346.2|344.6|345.65|344.05|0
1643735230000|2022-02-01 17:07:10|345.83|344.23|346.2|344.6|346.2|344.6|345.83|344.23|0
1643735240000|2022-02-01 17:07:20|346.02|344.42|346.02|344.42|346.02|344.42|346.02|344.42|0
1643735250000|2022-02-01 17:07:30|346.2|344.6|346.38|344.78|346.38|344.78|346.02|344.42|0
1643735260000|2022-02-01 17:07:40|346.02|344.42|346.38|344.78|346.56|344.96|346.02|344.42|0
1643735270000|2022-02-01 17:07:50|346.56|344.96|346.56|344.96|346.92|345.32|346.56|344.96|0
1643735280000|2022-02-01 17:08:00|346.74|345.14|346.38|344.78|346.74|345.14|346.38|344.78|0
1643735290000|2022-02-01 17:08:10|346.56|344.96|346.38|344.78|346.56|344.96|346.2|344.6|0
1643735300000|2022-02-01 17:08:20|346.01|344.41|345.83|344.23|346.01|344.41|345.65|344.05|0
1643735310000|2022-02-01 17:08:30|345.74|344.14|346.1|344.5|346.1|344.5|345.65|344.05|0
1643735320000|2022-02-01 17:08:40|345.92|344.32|346.01|344.41|346.1|344.5|345.92|344.32|0
1643735330000|2022-02-01 17:08:50|345.56|343.96|346.01|344.41|346.01|344.41|345.56|343.96|0
1643735340000|2022-02-01 17:09:00|346.2|344.6|346.2|344.6|346.56|344.96|346.2|344.6|0
1643735350000|2022-02-01 17:09:10|345.65|344.05|345.47|343.87|345.65|344.05|345.29|343.69|0
1643735360000|2022-02-01 17:09:20|345.83|344.23|345.11|343.51|345.83|344.23|345.11|343.51|0
1643735370000|2022-02-01 17:09:30|344.93|343.33|344.65|343.05|344.93|343.33|344.57|342.97|0
1643735380000|2022-02-01 17:09:40|345.2|343.6|345.38|343.78|345.38|343.78|345.2|343.6|0
1643735390000|2022-02-01 17:09:50|344.93|343.33|344.75|343.15|344.93|343.33|344.75|343.15|0
1643735400000|2022-02-01 17:10:00|344.93|343.33|344.83|343.23|345.29|343.69|344.75|343.15|0
1643735410000|2022-02-01 17:10:10|344.93|343.33|345.19|343.59|345.29|343.69|344.93|343.33|0
1643735420000|2022-02-01 17:10:20|345.29|343.69|342.94|341.34|345.29|343.69|342.94|341.34|0
1643735430000|2022-02-01 17:10:30|342.58|340.98|342.76|341.16|343.12|341.52|342.58|340.98|0
1643735440000|2022-02-01 17:10:40|342.67|341.07|342.58|340.98|342.94|341.34|342.58|340.98|0
1643735450000|2022-02-01 17:10:50|342.4|340.8|342.85|341.25|342.85|341.25|342.4|340.8|0
1643735460000|2022-02-01 17:11:00|343.12|341.52|341.5|339.9|343.12|341.52|341.5|339.9|0
1643735470000|2022-02-01 17:11:10|340.96|339.36|341.32|339.72|341.5|339.9|340.96|339.36|0
1643735480000|2022-02-01 17:11:20|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1643735490000|2022-02-01 17:11:30|341.68|340.08|341.68|340.08|341.68|340.08|341.5|339.9|0
1643735500000|2022-02-01 17:11:40|341.76|340.16|342.22|340.62|342.22|340.62|341.76|340.16|0
1643735510000|2022-02-01 17:11:50|342.58|340.98|342.76|341.16|342.76|341.16|342.22|340.62|0
1643735520000|2022-02-01 17:12:00|342.94|341.34|342.76|341.16|342.94|341.34|342.76|341.16|0
1643735530000|2022-02-01 17:12:10|342.58|340.98|341.68|340.08|342.58|340.98|341.68|340.08|0
1643735540000|2022-02-01 17:12:20|341.32|339.72|341.14|339.54|341.32|339.72|340.78|339.18|0
1643735550000|2022-02-01 17:12:30|341.5|339.9|341.4|339.8|341.5|339.9|341.4|339.8|0
1643735560000|2022-02-01 17:12:40|341.68|340.08|340.6|339|341.68|340.08|340.6|339|0
1643735570000|2022-02-01 17:12:50|340.06|338.46|340.24|338.64|340.42|338.82|340.06|338.46|0
1643735580000|2022-02-01 17:13:00|340.78|339.18|341.14|339.54|341.14|339.54|340.78|339.18|0
1643735590000|2022-02-01 17:13:10|340.96|339.36|340.96|339.36|341.04|339.44|340.96|339.36|0
1643735600000|2022-02-01 17:13:20|341.32|339.72|341.32|339.72|341.5|339.9|341.32|339.72|0
1643735610000|2022-02-01 17:13:30|341.04|339.44|340.96|339.36|341.32|339.72|340.96|339.36|0
1643735620000|2022-02-01 17:13:40|341.14|339.54|341.14|339.54|341.5|339.9|341.14|339.54|0
1643735630000|2022-02-01 17:13:50|341.32|339.72|341.22|339.62|341.5|339.9|341.14|339.54|0
1643735640000|2022-02-01 17:14:00|341.4|339.8|341.22|339.62|341.4|339.8|340.96|339.36|0
1643735650000|2022-02-01 17:14:10|341.14|339.54|341.14|339.54|341.14|339.54|340.86|339.26|0
1643735660000|2022-02-01 17:14:20|341.32|339.72|341.13|339.53|341.32|339.72|341.13|339.53|0
1643735670000|2022-02-01 17:14:30|341.31|339.71|341.67|340.07|342.04|340.44|341.31|339.71|0
1643735680000|2022-02-01 17:14:40|341.85|340.25|341.94|340.34|341.94|340.34|341.67|340.07|0
1643735690000|2022-02-01 17:14:50|342.04|340.44|342.22|340.62|342.22|340.62|341.85|340.25|0
1643735700000|2022-02-01 17:15:00|342.4|340.8|342.4|340.8|342.4|340.8|342.22|340.62|0
1643735710000|2022-02-01 17:15:10|343.12|341.52|343.3|341.7|343.3|341.7|342.94|341.34|0
1643735720000|2022-02-01 17:15:20|343.12|341.52|342.76|341.16|343.12|341.52|342.76|341.16|0
1643735730000|2022-02-01 17:15:30|342.94|341.34|342.94|341.34|343.12|341.52|342.94|341.34|0
1643735740000|2022-02-01 17:15:40|343.3|341.7|344.2|342.6|344.2|342.6|343.3|341.7|0
1643735750000|2022-02-01 17:15:50|344.02|342.42|343.56|341.96|344.02|342.42|343.48|341.88|0
1643735760000|2022-02-01 17:16:00|344.02|342.42|344.29|342.69|344.29|342.69|344.02|342.42|0
1643735770000|2022-02-01 17:16:10|344.02|342.42|344.11|342.51|344.11|342.51|343.66|342.06|0
1643735780000|2022-02-01 17:16:20|343.84|342.24|343.84|342.24|344.02|342.42|343.66|342.06|0
1643735790000|2022-02-01 17:16:30|343.56|341.96|343.3|341.7|343.66|342.06|343.3|341.7|0
1643735800000|2022-02-01 17:16:40|342.75|341.15|342.75|341.15|342.93|341.33|342.75|341.15|0
1643735810000|2022-02-01 17:16:50|343.12|341.52|343.48|341.88|343.48|341.88|343.12|341.52|0
1643735820000|2022-02-01 17:17:00|343.3|341.7|343.66|342.06|343.66|342.06|343.3|341.7|0
1643735830000|2022-02-01 17:17:10|343.56|341.96|342.75|341.15|343.56|341.96|342.75|341.15|0
1643735840000|2022-02-01 17:17:20|342.57|340.97|342.75|341.15|342.93|341.33|342.57|340.97|0
1643735850000|2022-02-01 17:17:30|342.57|340.97|342.57|340.97|342.57|340.97|342.39|340.79|0
1643735860000|2022-02-01 17:17:40|342.39|340.79|342.75|341.15|342.75|341.15|342.39|340.79|0
1643735870000|2022-02-01 17:17:50|342.84|341.24|343.38|341.78|343.38|341.78|342.84|341.24|0
1643735880000|2022-02-01 17:18:00|343.66|342.06|344.1|342.5|344.1|342.5|343.66|342.06|0
1643735890000|2022-02-01 17:18:10|344.02|342.42|344.56|342.96|344.56|342.96|344.02|342.42|0
1643735900000|2022-02-01 17:18:20|344.38|342.78|343.84|342.24|344.38|342.78|343.84|342.24|0
1643735910000|2022-02-01 17:18:30|344.1|342.5|344.74|343.14|344.74|343.14|344.1|342.5|0
1643735920000|2022-02-01 17:18:40|344.92|343.32|344.92|343.32|345.1|343.5|344.92|343.32|0
1643735930000|2022-02-01 17:18:50|345.1|343.5|345.1|343.5|345.1|343.5|344.92|343.32|0
1643735940000|2022-02-01 17:19:00|345.28|343.68|345.28|343.68|345.28|343.68|345.28|343.68|0
1643735950000|2022-02-01 17:19:10|345.1|343.5|344.74|343.14|345.1|343.5|344.74|343.14|0
1643735960000|2022-02-01 17:19:20|344.92|343.32|344.56|342.96|344.92|343.32|344.56|342.96|0
1643735970000|2022-02-01 17:19:30|344.92|343.32|344.92|343.32|345.1|343.5|344.56|342.96|0
1643735980000|2022-02-01 17:19:40|345.28|343.68|345.1|343.5|345.46|343.86|345.1|343.5|0
1643735990000|2022-02-01 17:19:50|344.92|343.32|344.56|342.96|344.92|343.32|344.56|342.96|0
1643736000000|2022-02-01 17:20:00|344.92|343.32|345.1|343.5|345.28|343.68|344.83|343.23|0
1643736010000|2022-02-01 17:20:10|345.28|343.68|344.64|343.04|345.28|343.68|344.64|343.04|0
1643736020000|2022-02-01 17:20:20|344.92|343.32|344.38|342.78|344.92|343.32|344.28|342.68|0
1643736030000|2022-02-01 17:20:30|344.2|342.6|344.46|342.86|344.46|342.86|344.2|342.6|0
1643736040000|2022-02-01 17:20:40|344.38|342.78|344.56|342.96|344.56|342.96|344.2|342.6|0
1643736050000|2022-02-01 17:20:50|344.64|343.04|345.28|343.68|345.28|343.68|344.64|343.04|0
1643736060000|2022-02-01 17:21:00|345.1|343.5|345.64|344.04|345.64|344.04|345.1|343.5|0
1643736070000|2022-02-01 17:21:10|345.73|344.13|345.82|344.22|345.82|344.22|345.73|344.13|0
1643736080000|2022-02-01 17:21:20|345.55|343.95|345.82|344.22|345.82|344.22|345.55|343.95|0
1643736090000|2022-02-01 17:21:30|345.91|344.31|345.1|343.5|345.91|344.31|345.1|343.5|0
1643736100000|2022-02-01 17:21:40|345.64|344.04|345.28|343.68|345.64|344.04|345.28|343.68|0
1643736110000|2022-02-01 17:21:50|345.37|343.77|345.28|343.68|345.46|343.86|345.28|343.68|0
1643736120000|2022-02-01 17:22:00|345.1|343.5|344.92|343.32|345.1|343.5|344.92|343.32|0
1643736130000|2022-02-01 17:22:10|344.01|342.41|343.65|342.05|344.01|342.41|343.65|342.05|0
1643736140000|2022-02-01 17:22:20|344.19|342.59|344.01|342.41|344.38|342.78|344.01|342.41|0
1643736150000|2022-02-01 17:22:30|344.1|342.5|344.01|342.41|344.19|342.59|344.01|342.41|0
1643736160000|2022-02-01 17:22:40|343.83|342.23|343.47|341.87|343.83|342.23|343.47|341.87|0
1643736170000|2022-02-01 17:22:50|343.29|341.69|343.11|341.51|343.29|341.69|343.11|341.51|0
1643736180000|2022-02-01 17:23:00|343.47|341.87|342.39|340.79|343.65|342.05|342.39|340.79|0
1643736190000|2022-02-01 17:23:10|341.93|340.33|341.85|340.25|342.21|340.61|341.85|340.25|0
1643736200000|2022-02-01 17:23:20|342.03|340.43|342.39|340.79|342.57|340.97|342.03|340.43|0
1643736210000|2022-02-01 17:23:30|342.57|340.97|343.11|341.51|343.11|341.51|342.57|340.97|0
1643736220000|2022-02-01 17:23:40|343.29|341.69|343.83|342.23|343.83|342.23|343.29|341.69|0
1643736230000|2022-02-01 17:23:50|343.65|342.05|344.55|342.95|344.55|342.95|343.65|342.05|0
1643736240000|2022-02-01 17:24:00|344.19|342.59|344.55|342.95|344.55|342.95|344.19|342.59|0
1643736250000|2022-02-01 17:24:10|344.37|342.77|344.01|342.41|344.37|342.77|344.01|342.41|0
1643736260000|2022-02-01 17:24:20|343.65|342.05|344.1|342.5|344.1|342.5|343.65|342.05|0
1643736270000|2022-02-01 17:24:30|344.01|342.41|344.73|343.13|344.73|343.13|344.01|342.41|0
1643736280000|2022-02-01 17:24:40|345.1|343.5|344.73|343.13|345.1|343.5|344.73|343.13|0
1643736290000|2022-02-01 17:24:50|344.92|343.32|344.73|343.13|345|343.4|344.73|343.13|0
1643736300000|2022-02-01 17:25:00|344.01|342.41|344.46|342.86|344.46|342.86|344.01|342.41|0
1643736310000|2022-02-01 17:25:10|345.28|343.68|344.37|342.77|345.28|343.68|344.37|342.77|0
1643736320000|2022-02-01 17:25:20|344.19|342.59|343.29|341.69|344.19|342.59|343.29|341.69|0
1643736330000|2022-02-01 17:25:30|343.2|341.6|343.29|341.69|343.65|342.05|343.2|341.6|0
1643736340000|2022-02-01 17:25:40|343.47|341.87|343.11|341.51|343.47|341.87|343.11|341.51|0
1643736350000|2022-02-01 17:25:50|342.39|340.79|343.11|341.51|343.11|341.51|342.39|340.79|0
1643736360000|2022-02-01 17:26:00|342.93|341.33|343.47|341.87|343.47|341.87|342.93|341.33|0
1643736370000|2022-02-01 17:26:10|343.29|341.69|342.83|341.23|343.29|341.69|342.57|340.97|0
1643736380000|2022-02-01 17:26:20|342.93|341.33|342.57|340.97|342.93|341.33|342.57|340.97|0
1643736390000|2022-02-01 17:26:30|341.31|339.71|340.77|339.17|341.31|339.71|340.77|339.17|0
1643736400000|2022-02-01 17:26:40|341.31|339.71|342.03|340.43|342.21|340.61|341.31|339.71|0
1643736410000|2022-02-01 17:26:50|341.57|339.97|341.31|339.71|341.85|340.25|341.31|339.71|0
1643736420000|2022-02-01 17:27:00|341.21|339.61|340.41|338.81|341.21|339.61|340.41|338.81|0
1643736430000|2022-02-01 17:27:10|339.51|337.91|340.49|338.89|340.49|338.89|339.51|337.91|0
1643736440000|2022-02-01 17:27:20|340.76|339.16|340.94|339.34|341.03|339.43|340.58|338.98|0
1643736450000|2022-02-01 17:27:30|340.76|339.16|341.3|339.7|341.3|339.7|340.76|339.16|0
1643736460000|2022-02-01 17:27:40|341.48|339.88|341.84|340.24|341.84|340.24|341.3|339.7|0
1643736470000|2022-02-01 17:27:50|342.02|340.42|341.93|340.33|342.11|340.51|341.93|340.33|0
1643736480000|2022-02-01 17:28:00|342.2|340.6|342.2|340.6|342.2|340.6|341.75|340.15|0
1643736490000|2022-02-01 17:28:10|342.02|340.42|341.66|340.06|342.02|340.42|341.66|340.06|0
1643736500000|2022-02-01 17:28:20|342.02|340.42|341.66|340.06|342.02|340.42|341.66|340.06|0
1643736510000|2022-02-01 17:28:30|341.84|340.24|341.66|340.06|341.84|340.24|341.66|340.06|0
1643736520000|2022-02-01 17:28:40|341.84|340.24|341.66|340.06|341.84|340.24|341.66|340.06|0
1643736530000|2022-02-01 17:28:50|341.84|340.24|342.02|340.42|342.02|340.42|341.84|340.24|0
1643736540000|2022-02-01 17:29:00|341.48|339.88|341.3|339.7|341.48|339.88|341.3|339.7|0
1643736550000|2022-02-01 17:29:10|341.75|340.15|342.56|340.96|342.56|340.96|341.75|340.15|0
1643736560000|2022-02-01 17:29:20|342.38|340.78|343.29|341.69|343.29|341.69|342.2|340.6|0
1643736570000|2022-02-01 17:29:30|343.11|341.51|343.11|341.51|343.29|341.69|342.92|341.32|0
1643736580000|2022-02-01 17:29:40|342.92|341.32|343.11|341.51|343.11|341.51|342.92|341.32|0
1643736590000|2022-02-01 17:29:50|343.29|341.69|343.29|341.69|343.65|342.05|343.29|341.69|0
1643736600000|2022-02-01 17:30:00|343.1|341.5|343.47|341.87|343.55|341.95|343.1|341.5|0
1643736610000|2022-02-01 17:30:10|343.29|341.69|342.2|340.6|343.29|341.69|342.2|340.6|0
1643736620000|2022-02-01 17:30:20|342.02|340.42|342.38|340.78|342.38|340.78|342.02|340.42|0
1643736630000|2022-02-01 17:30:30|342.56|340.96|342.74|341.14|342.74|341.14|342.2|340.6|0
1643736640000|2022-02-01 17:30:40|342.56|340.96|342.74|341.14|342.74|341.14|342.56|340.96|0
1643736650000|2022-02-01 17:30:50|342.47|340.87|342.2|340.6|342.56|340.96|342.2|340.6|0
1643736660000|2022-02-01 17:31:00|341.66|340.06|340.94|339.34|341.66|340.06|340.94|339.34|0
1643736670000|2022-02-01 17:31:10|340.4|338.8|340.94|339.34|340.94|339.34|340.04|338.44|0
1643736680000|2022-02-01 17:31:20|341.12|339.52|341.03|339.43|341.3|339.7|341.03|339.43|0
1643736690000|2022-02-01 17:31:30|340.94|339.34|341.48|339.88|341.48|339.88|340.85|339.25|0
1643736700000|2022-02-01 17:31:40|341.84|340.24|342.38|340.78|342.38|340.78|341.84|340.24|0
1643736710000|2022-02-01 17:31:50|342.02|340.42|341.66|340.06|342.02|340.42|341.48|339.88|0
1643736720000|2022-02-01 17:32:00|342.02|340.42|342.02|340.42|342.2|340.6|342.02|340.42|0
1643736730000|2022-02-01 17:32:10|341.84|340.24|341.12|339.52|341.84|340.24|341.12|339.52|0
1643736740000|2022-02-01 17:32:20|340.4|338.8|341.03|339.43|341.03|339.43|340.4|338.8|0
1643736750000|2022-02-01 17:32:30|341.66|340.06|341.21|339.61|341.66|340.06|341.12|339.52|0
1643736760000|2022-02-01 17:32:40|341.12|339.52|339.86|338.26|341.12|339.52|339.86|338.26|0
1643736770000|2022-02-01 17:32:50|339.95|338.35|340.04|338.44|340.04|338.44|339.23|337.63|0
1643736780000|2022-02-01 17:33:00|339.86|338.26|336.63|335.03|339.86|338.26|336.63|335.03|0
1643736790000|2022-02-01 17:33:10|336.46|334.86|337.89|336.29|337.89|336.29|336.46|334.86|0
1643736800000|2022-02-01 17:33:20|338.07|336.47|337.53|335.93|338.07|336.47|337.35|335.75|0
1643736810000|2022-02-01 17:33:30|336.81|335.21|336.63|335.03|336.81|335.21|336.46|334.86|0
1643736820000|2022-02-01 17:33:40|337.53|335.93|335.83|334.23|337.53|335.93|335.83|334.23|0
1643736830000|2022-02-01 17:33:50|335.92|334.32|335.56|333.96|335.92|334.32|335.56|333.96|0
1643736840000|2022-02-01 17:34:00|336.1|334.5|335.74|334.14|336.1|334.5|335.74|334.14|0
1643736850000|2022-02-01 17:34:10|335.56|333.96|335.56|333.96|335.56|333.96|335.56|333.96|0
1643736860000|2022-02-01 17:34:20|336.1|334.5|336.28|334.68|336.45|334.85|335.92|334.32|0
1643736870000|2022-02-01 17:34:30|336.45|334.85|335.92|334.32|336.45|334.85|335.92|334.32|0
1643736880000|2022-02-01 17:34:40|336.28|334.68|336.18|334.58|336.28|334.68|336.1|334.5|0
1643736890000|2022-02-01 17:34:50|336.28|334.68|336.1|334.5|336.28|334.68|336.1|334.5|0
1643736900000|2022-02-01 17:35:00|336.81|335.21|336.99|335.39|336.99|335.39|336.63|335.03|0
1643736910000|2022-02-01 17:35:10|336.81|335.21|337.08|335.48|337.08|335.48|336.81|335.21|0
1643736920000|2022-02-01 17:35:20|337.35|335.75|336.99|335.39|337.35|335.75|336.99|335.39|0
1643736930000|2022-02-01 17:35:30|337.53|335.93|337.17|335.57|337.53|335.93|337.08|335.48|0
1643736940000|2022-02-01 17:35:40|337.53|335.93|338.06|336.46|338.06|336.46|337.53|335.93|0
1643736950000|2022-02-01 17:35:50|337.17|335.57|337.71|336.11|337.71|336.11|337.17|335.57|0
1643736960000|2022-02-01 17:36:00|337.89|336.29|337.35|335.75|337.89|336.29|337.17|335.57|0
1643736970000|2022-02-01 17:36:10|337.71|336.11|337.71|336.11|338.24|336.64|337.71|336.11|0
1643736980000|2022-02-01 17:36:20|337.53|335.93|337.53|335.93|337.61|336.01|337.53|335.93|0
1643736990000|2022-02-01 17:36:30|337.35|335.75|337.35|335.75|337.53|335.93|337.35|335.75|0
1643737000000|2022-02-01 17:36:40|337.53|335.93|337.71|336.11|337.71|336.11|337.53|335.93|0
1643737010000|2022-02-01 17:36:50|337.53|335.93|337.97|336.37|337.97|336.37|337.53|335.93|0
1643737020000|2022-02-01 17:37:00|338.6|337|338.78|337.18|339.14|337.54|338.6|337|0
1643737030000|2022-02-01 17:37:10|338.96|337.36|338.69|337.09|338.96|337.36|338.42|336.82|0
1643737040000|2022-02-01 17:37:20|338.6|337|338.78|337.18|338.78|337.18|338.6|337|0
1643737050000|2022-02-01 17:37:30|339.86|338.26|339.68|338.08|339.86|338.26|339.58|337.98|0
1643737060000|2022-02-01 17:37:40|339.5|337.9|340.22|338.62|340.48|338.88|339.5|337.9|0
1643737070000|2022-02-01 17:37:50|340.04|338.44|339.94|338.34|340.04|338.44|339.86|338.26|0
1643737080000|2022-02-01 17:38:00|340.4|338.8|340.04|338.44|340.4|338.8|340.04|338.44|0
1643737090000|2022-02-01 17:38:10|340.22|338.62|340.4|338.8|340.58|338.98|340.22|338.62|0
1643737100000|2022-02-01 17:38:20|340.76|339.16|340.4|338.8|340.76|339.16|340.4|338.8|0
1643737110000|2022-02-01 17:38:30|340.04|338.44|340.58|338.98|340.58|338.98|339.68|338.08|0
1643737120000|2022-02-01 17:38:40|340.4|338.8|340.22|338.62|340.76|339.16|340.22|338.62|0
1643737130000|2022-02-01 17:38:50|340.4|338.8|340.22|338.62|340.58|338.98|340.22|338.62|0
1643737140000|2022-02-01 17:39:00|340.4|338.8|340.4|338.8|340.48|338.88|340.22|338.62|0
1643737150000|2022-02-01 17:39:10|340.58|338.98|340.58|338.98|340.76|339.16|340.58|338.98|0
1643737160000|2022-02-01 17:39:20|340.04|338.44|339.68|338.08|340.04|338.44|339.68|338.08|0
1643737170000|2022-02-01 17:39:30|339.86|338.26|338.78|337.18|339.86|338.26|338.78|337.18|0
1643737180000|2022-02-01 17:39:40|339.32|337.72|339.4|337.8|339.4|337.8|339.22|337.62|0
1643737190000|2022-02-01 17:39:50|339.14|337.54|339.14|337.54|339.22|337.62|338.96|337.36|0
1643737200000|2022-02-01 17:40:00|339.32|337.72|340.04|338.44|340.04|338.44|339.32|337.72|0
1643737210000|2022-02-01 17:40:10|339.58|337.98|339.94|338.34|340.12|338.52|339.58|337.98|0
1643737220000|2022-02-01 17:40:20|340.3|338.7|340.04|338.44|340.39|338.79|339.94|338.34|0
1643737230000|2022-02-01 17:40:30|340.21|338.61|340.39|338.79|340.39|338.79|340.12|338.52|0
1643737240000|2022-02-01 17:40:40|340.75|339.15|340.66|339.06|340.75|339.15|340.57|338.97|0
1643737250000|2022-02-01 17:40:50|340.75|339.15|340.93|339.33|340.93|339.33|340.75|339.15|0
1643737260000|2022-02-01 17:41:00|341.29|339.69|341.83|340.23|341.83|340.23|341.29|339.69|0
1643737270000|2022-02-01 17:41:10|342.19|340.59|340.93|339.33|342.19|340.59|340.93|339.33|0
1643737280000|2022-02-01 17:41:20|341.11|339.51|341.11|339.51|341.11|339.51|341.11|339.51|0
1643737290000|2022-02-01 17:41:30|340.93|339.33|341.65|340.05|341.65|340.05|340.93|339.33|0
1643737300000|2022-02-01 17:41:40|341.47|339.87|340.93|339.33|341.47|339.87|340.75|339.15|0
1643737310000|2022-02-01 17:41:50|341.02|339.42|340.57|338.97|341.02|339.42|340.57|338.97|0
1643737320000|2022-02-01 17:42:00|340.39|338.79|340.57|338.97|340.75|339.15|340.39|338.79|0
1643737330000|2022-02-01 17:42:10|340.21|338.61|340.21|338.61|340.39|338.79|340.21|338.61|0
1643737340000|2022-02-01 17:42:20|339.67|338.07|339.85|338.25|339.94|338.34|339.58|337.98|0
1643737350000|2022-02-01 17:42:30|339.67|338.07|339.67|338.07|339.85|338.25|339.67|338.07|0
1643737360000|2022-02-01 17:42:40|339.49|337.89|339.31|337.71|339.49|337.89|339.31|337.71|0
1643737370000|2022-02-01 17:42:50|339.4|337.8|339.31|337.71|339.4|337.8|339.31|337.71|0
1643737380000|2022-02-01 17:43:00|339.22|337.62|338.42|336.82|339.31|337.71|338.42|336.82|0
1643737390000|2022-02-01 17:43:10|338.06|336.46|339.13|337.53|339.13|337.53|338.06|336.46|0
1643737400000|2022-02-01 17:43:20|338.68|337.08|339.13|337.53|339.13|337.53|338.68|337.08|0
1643737410000|2022-02-01 17:43:30|340.12|338.52|340.21|338.61|340.21|338.61|339.85|338.25|0
1643737420000|2022-02-01 17:43:40|340.03|338.43|340.21|338.61|340.21|338.61|339.85|338.25|0
1643737430000|2022-02-01 17:43:50|340.57|338.97|340.03|338.43|340.57|338.97|340.03|338.43|0
1643737440000|2022-02-01 17:44:00|340.39|338.79|340.39|338.79|340.39|338.79|340.21|338.61|0
1643737450000|2022-02-01 17:44:10|340.48|338.88|340.39|338.79|340.48|338.88|340.21|338.61|0
1643737460000|2022-02-01 17:44:20|340.3|338.7|339.67|338.07|340.3|338.7|339.67|338.07|0
1643737470000|2022-02-01 17:44:30|339.22|337.62|339.67|338.07|339.67|338.07|339.22|337.62|0
1643737480000|2022-02-01 17:44:40|339.31|337.71|339.31|337.71|339.31|337.71|339.04|337.44|0
1643737490000|2022-02-01 17:44:50|339.4|337.8|339.49|337.89|339.58|337.98|339.31|337.71|0
1643737500000|2022-02-01 17:45:00|339.67|338.07|340.39|338.79|340.39|338.79|339.67|338.07|0
1643737510000|2022-02-01 17:45:10|340.03|338.43|340.03|338.43|340.03|338.43|339.94|338.34|0
1643737520000|2022-02-01 17:45:20|340.21|338.61|340.21|338.61|340.21|338.61|339.85|338.25|0
1643737530000|2022-02-01 17:45:30|340.39|338.79|340.66|339.06|340.75|339.15|340.39|338.79|0
1643737540000|2022-02-01 17:45:40|340.39|338.79|340.39|338.79|340.48|338.88|340.39|338.79|0
1643737550000|2022-02-01 17:45:50|340.21|338.61|340.21|338.61|340.21|338.61|340.03|338.43|0
1643737560000|2022-02-01 17:46:00|340.03|338.43|338.95|337.35|340.21|338.61|338.95|337.35|0
1643737570000|2022-02-01 17:46:10|338.86|337.26|339.4|337.8|339.4|337.8|338.86|337.26|0
1643737580000|2022-02-01 17:46:20|339.22|337.62|338.77|337.17|339.31|337.71|338.77|337.17|0
1643737590000|2022-02-01 17:46:30|339.13|337.53|338.06|336.46|339.13|337.53|338.06|336.46|0
1643737600000|2022-02-01 17:46:40|337.7|336.1|337.52|335.92|337.96|336.36|337.52|335.92|0
1643737610000|2022-02-01 17:46:50|337.6|336|338.41|336.81|338.41|336.81|337.6|336|0
1643737620000|2022-02-01 17:47:00|338.24|336.64|338.68|337.08|338.68|337.08|338.24|336.64|0
1643737630000|2022-02-01 17:47:10|338.59|336.99|337.88|336.28|338.59|336.99|337.7|336.1|0
1643737640000|2022-02-01 17:47:20|337.34|335.74|338.14|336.54|338.14|336.54|337.34|335.74|0
1643737650000|2022-02-01 17:47:30|337.88|336.28|338.59|336.99|338.59|336.99|337.88|336.28|0
1643737660000|2022-02-01 17:47:40|338.41|336.81|338.59|336.99|338.59|336.99|338.23|336.63|0
1643737670000|2022-02-01 17:47:50|338.23|336.63|338.77|337.17|338.77|337.17|338.23|336.63|0
1643737680000|2022-02-01 17:48:00|338.59|336.99|338.59|336.99|338.95|337.35|338.59|336.99|0
1643737690000|2022-02-01 17:48:10|338.77|337.17|338.59|336.99|338.77|337.17|338.59|336.99|0
1643737700000|2022-02-01 17:48:20|337.96|336.36|336.8|335.2|337.96|336.36|336.62|335.02|0
1643737710000|2022-02-01 17:48:30|337.52|335.92|338.05|336.45|338.23|336.63|337.52|335.92|0
1643737720000|2022-02-01 17:48:40|337.7|336.1|337.6|336|337.88|336.28|337.6|336|0
1643737730000|2022-02-01 17:48:50|337.7|336.1|337.7|336.1|337.88|336.28|337.7|336.1|0
1643737740000|2022-02-01 17:49:00|337.88|336.28|337.34|335.74|337.88|336.28|337.34|335.74|0
1643737750000|2022-02-01 17:49:10|337.24|335.64|338.23|336.63|338.23|336.63|337.24|335.64|0
1643737760000|2022-02-01 17:49:20|338.5|336.9|338.05|336.45|338.5|336.9|338.05|336.45|0
1643737770000|2022-02-01 17:49:30|338.23|336.63|338.77|337.17|338.77|337.17|338.23|336.63|0
1643737780000|2022-02-01 17:49:40|338.41|336.81|338.41|336.81|338.59|336.99|338.41|336.81|0
1643737790000|2022-02-01 17:49:50|338.59|336.99|338.41|336.81|338.59|336.99|338.05|336.45|0
1643737800000|2022-02-01 17:50:00|338.05|336.45|338.5|336.9|338.5|336.9|338.05|336.45|0
1643737810000|2022-02-01 17:50:10|338.32|336.72|338.95|337.35|338.95|337.35|338.32|336.72|0
1643737820000|2022-02-01 17:50:20|338.86|337.26|339.75|338.15|339.75|338.15|338.86|337.26|0
1643737830000|2022-02-01 17:50:30|339.49|337.89|339.49|337.89|339.67|338.07|339.31|337.71|0
1643737840000|2022-02-01 17:50:40|339.31|337.71|339.93|338.33|339.93|338.33|339.31|337.71|0
1643737850000|2022-02-01 17:50:50|340.21|338.61|340.21|338.61|340.21|338.61|340.03|338.43|0
1643737860000|2022-02-01 17:51:00|340.03|338.43|339.85|338.25|340.21|338.61|339.85|338.25|0
1643737870000|2022-02-01 17:51:10|340.03|338.43|340.03|338.43|340.03|338.43|339.75|338.15|0
1643737880000|2022-02-01 17:51:20|339.85|338.25|339.67|338.07|340.03|338.43|339.67|338.07|0
1643737890000|2022-02-01 17:51:30|339.13|337.53|339.67|338.07|339.67|338.07|339.13|337.53|0
1643737900000|2022-02-01 17:51:40|339.49|337.89|340.39|338.79|340.39|338.79|339.49|337.89|0
1643737910000|2022-02-01 17:51:50|340.21|338.61|340.39|338.79|340.57|338.97|340.21|338.61|0
1643737920000|2022-02-01 17:52:00|339.85|338.25|339.67|338.07|339.85|338.25|339.49|337.89|0
1643737930000|2022-02-01 17:52:10|339.85|338.25|339.85|338.25|339.85|338.25|339.67|338.07|0
1643737940000|2022-02-01 17:52:20|339.93|338.33|340.21|338.61|340.21|338.61|339.85|338.25|0
1643737950000|2022-02-01 17:52:30|340.03|338.43|339.49|337.89|340.03|338.43|339.49|337.89|0
1643737960000|2022-02-01 17:52:40|339.67|338.07|339.85|338.25|339.85|338.25|339.49|337.89|0
1643737970000|2022-02-01 17:52:50|339.67|338.07|340.03|338.43|340.03|338.43|339.67|338.07|0
1643737980000|2022-02-01 17:53:00|339.67|338.07|338.59|336.99|339.67|338.07|338.59|336.99|0
1643737990000|2022-02-01 17:53:10|338.95|337.35|338.41|336.81|338.95|337.35|338.41|336.81|0
1643738000000|2022-02-01 17:53:20|338.23|336.63|338.59|336.99|338.59|336.99|338.23|336.63|0
1643738010000|2022-02-01 17:53:30|338.41|336.81|338.85|337.25|338.85|337.25|338.41|336.81|0
1643738020000|2022-02-01 17:53:40|338.95|337.35|338.95|337.35|338.95|337.35|338.95|337.35|0
1643738030000|2022-02-01 17:53:50|339.13|337.53|338.95|337.35|339.13|337.53|338.77|337.17|0
1643738040000|2022-02-01 17:54:00|338.77|337.17|339.49|337.89|339.49|337.89|338.77|337.17|0
1643738050000|2022-02-01 17:54:10|339.84|338.24|339.84|338.24|339.84|338.24|339.84|338.24|0
1643738060000|2022-02-01 17:54:20|339.31|337.71|339.66|338.06|339.84|338.24|339.31|337.71|0
1643738070000|2022-02-01 17:54:30|339.57|337.97|339.31|337.71|339.66|338.06|339.31|337.71|0
1643738080000|2022-02-01 17:54:40|339.21|337.61|339.66|338.06|339.66|338.06|339.21|337.61|0
1643738090000|2022-02-01 17:54:50|339.84|338.24|340.2|338.6|340.2|338.6|339.84|338.24|0
1643738100000|2022-02-01 17:55:00|340.56|338.96|340.74|339.14|340.74|339.14|340.56|338.96|0
1643738110000|2022-02-01 17:55:10|340.65|339.05|341.1|339.5|341.1|339.5|340.56|338.96|0
1643738120000|2022-02-01 17:55:20|340.92|339.32|340.92|339.32|340.92|339.32|340.92|339.32|0
1643738130000|2022-02-01 17:55:30|341.01|339.41|342|340.4|342.9|341.3|341.01|339.41|0
1643738140000|2022-02-01 17:55:40|341.82|340.22|341.82|340.22|341.91|340.31|341.82|340.22|0
1643738150000|2022-02-01 17:55:50|342.18|340.58|342.45|340.85|342.45|340.85|342|340.4|0
1643738160000|2022-02-01 17:56:00|342.27|340.67|342.72|341.12|342.72|341.12|342.27|340.67|0
1643738170000|2022-02-01 17:56:10|343.08|341.48|343.63|342.03|343.63|342.03|343.08|341.48|0
1643738180000|2022-02-01 17:56:20|344.17|342.57|343.99|342.39|344.17|342.57|343.81|342.21|0
1643738190000|2022-02-01 17:56:30|344.17|342.57|344.35|342.75|344.35|342.75|344.17|342.57|0
1643738200000|2022-02-01 17:56:40|344.25|342.65|344.17|342.57|344.35|342.75|344.17|342.57|0
1643738210000|2022-02-01 17:56:50|344.35|342.75|344.35|342.75|344.35|342.75|344.17|342.57|0
1643738220000|2022-02-01 17:57:00|344.17|342.57|344.35|342.75|344.35|342.75|344.17|342.57|0
1643738230000|2022-02-01 17:57:10|344.25|342.65|344.17|342.57|344.35|342.75|344.17|342.57|0
1643738240000|2022-02-01 17:57:20|344.35|342.75|344.43|342.83|344.43|342.83|344.35|342.75|0
1643738250000|2022-02-01 17:57:30|344.53|342.93|344.35|342.75|344.53|342.93|344.35|342.75|0
1643738260000|2022-02-01 17:57:40|344.89|343.29|344.43|342.83|344.89|343.29|344.35|342.75|0
1643738270000|2022-02-01 17:57:50|344.53|342.93|344.35|342.75|344.53|342.93|344.35|342.75|0
1643738280000|2022-02-01 17:58:00|344.53|342.93|344.53|342.93|344.53|342.93|344.35|342.75|0
1643738290000|2022-02-01 17:58:10|344.71|343.11|344.71|343.11|344.8|343.2|344.71|343.11|0
1643738300000|2022-02-01 17:58:20|344.53|342.93|345.07|343.47|345.25|343.65|344.53|342.93|0
1643738310000|2022-02-01 17:58:30|345.25|343.65|344.98|343.38|345.25|343.65|344.98|343.38|0
1643738320000|2022-02-01 17:58:40|345.25|343.65|345.43|343.83|345.43|343.83|345.25|343.65|0
1643738330000|2022-02-01 17:58:50|345.25|343.65|345.25|343.65|345.25|343.65|345.07|343.47|0
1643738340000|2022-02-01 17:59:00|345.07|343.47|344.89|343.29|345.07|343.47|344.79|343.19|0
1643738350000|2022-02-01 17:59:10|345.16|343.56|345.61|344.01|345.61|344.01|345.07|343.47|0
1643738360000|2022-02-01 17:59:20|345.79|344.19|345.61|344.01|345.79|344.19|345.61|344.01|0
1643738370000|2022-02-01 17:59:30|345.79|344.19|345.7|344.1|345.79|344.19|345.61|344.01|0
1643738380000|2022-02-01 17:59:40|345.79|344.19|345.52|343.92|345.97|344.37|345.52|343.92|0
1643738390000|2022-02-01 17:59:50|345.79|344.19|345.79|344.19|345.79|344.19|345.79|344.19|0
1643738400000|2022-02-01 18:00:00|345.61|344.01|345.52|343.92|345.61|344.01|345.43|343.83|0
1643738410000|2022-02-01 18:00:10|345.43|343.83|345.07|343.47|345.43|343.83|344.89|343.29|0
1643738420000|2022-02-01 18:00:20|345.25|343.65|345.43|343.83|345.43|343.83|345.16|343.56|0
1643738430000|2022-02-01 18:00:30|345.25|343.65|345.25|343.65|345.43|343.83|345.07|343.47|0
1643738440000|2022-02-01 18:00:40|345.61|344.01|345.52|343.92|345.61|344.01|345.52|343.92|0
1643738450000|2022-02-01 18:00:50|345.43|343.83|345.43|343.83|345.61|344.01|345.43|343.83|0
1643738460000|2022-02-01 18:01:00|345.25|343.65|345.61|344.01|345.61|344.01|345.25|343.65|0
1643738470000|2022-02-01 18:01:10|345.43|343.83|344.89|343.29|345.43|343.83|344.89|343.29|0
1643738480000|2022-02-01 18:01:20|345.25|343.65|345.25|343.65|345.25|343.65|345.07|343.47|0
1643738490000|2022-02-01 18:01:30|345.61|344.01|345.97|344.37|345.97|344.37|345.61|344.01|0
1643738500000|2022-02-01 18:01:40|345.79|344.19|345.43|343.83|345.79|344.19|345.43|343.83|0
1643738510000|2022-02-01 18:01:50|345.61|344.01|345.79|344.19|345.79|344.19|345.61|344.01|0
1643738520000|2022-02-01 18:02:00|345.61|344.01|345.79|344.19|345.79|344.19|345.61|344.01|0
1643738530000|2022-02-01 18:02:10|345.43|343.83|345.61|344.01|345.61|344.01|345.43|343.83|0
1643738540000|2022-02-01 18:02:20|345.25|343.65|345.25|343.65|345.25|343.65|345.25|343.65|0
1643738550000|2022-02-01 18:02:30|345.07|343.47|345.07|343.47|345.25|343.65|345.07|343.47|0
1643738560000|2022-02-01 18:02:40|345.25|343.65|345.43|343.83|345.61|344.01|345.25|343.65|0
1643738570000|2022-02-01 18:02:50|345.25|343.65|342.62|341.02|345.25|343.65|342.62|341.02|0
1643738580000|2022-02-01 18:03:00|342.54|340.94|342.36|340.76|342.54|340.94|342.18|340.58|0
1643738590000|2022-02-01 18:03:10|342.08|340.48|342.54|340.94|342.54|340.94|342|340.4|0
1643738600000|2022-02-01 18:03:20|342.18|340.58|341.82|340.22|342.18|340.58|341.82|340.22|0
1643738610000|2022-02-01 18:03:30|341.64|340.04|341.64|340.04|341.64|340.04|340.92|339.32|0
1643738620000|2022-02-01 18:03:40|341.82|340.22|341.82|340.22|341.82|340.22|341.64|340.04|0
1643738630000|2022-02-01 18:03:50|341.64|340.04|341.82|340.22|341.82|340.22|341.64|340.04|0
1643738640000|2022-02-01 18:04:00|342|340.4|342.72|341.12|342.72|341.12|341.82|340.22|0
1643738650000|2022-02-01 18:04:10|342.54|340.94|341.54|339.94|342.72|341.12|341.54|339.94|0
1643738660000|2022-02-01 18:04:20|342|340.4|342|340.4|342|340.4|341.82|340.22|0
1643738670000|2022-02-01 18:04:30|341.64|340.04|341.82|340.22|341.82|340.22|341.64|340.04|0
1643738680000|2022-02-01 18:04:40|342.18|340.58|341.64|340.04|342.18|340.58|341.64|340.04|0
1643738690000|2022-02-01 18:04:50|341.82|340.22|341.27|339.67|341.82|340.22|341.27|339.67|0
1643738700000|2022-02-01 18:05:00|341.63|340.03|341.09|339.49|341.63|340.03|340.91|339.31|0
1643738710000|2022-02-01 18:05:10|341.27|339.67|340.91|339.31|341.36|339.76|340.91|339.31|0
1643738720000|2022-02-01 18:05:20|340.73|339.13|340.37|338.77|340.73|339.13|340.37|338.77|0
1643738730000|2022-02-01 18:05:30|340.2|338.6|340.55|338.95|340.55|338.95|340.2|338.6|0
1643738740000|2022-02-01 18:05:40|340.73|339.13|341.09|339.49|341.09|339.49|340.73|339.13|0
1643738750000|2022-02-01 18:05:50|341.27|339.67|341.45|339.85|341.63|340.03|341.27|339.67|0
1643738760000|2022-02-01 18:06:00|341.54|339.94|341.99|340.39|341.99|340.39|341.54|339.94|0
1643738770000|2022-02-01 18:06:10|341.63|340.03|341|339.4|341.63|340.03|340.73|339.13|0
1643738780000|2022-02-01 18:06:20|341.27|339.67|341.18|339.58|341.27|339.67|341.09|339.49|0
1643738790000|2022-02-01 18:06:30|341.45|339.85|341.09|339.49|341.45|339.85|341.09|339.49|0
1643738800000|2022-02-01 18:06:40|341.27|339.67|341.81|340.21|341.81|340.21|341.27|339.67|0
1643738810000|2022-02-01 18:06:50|341.63|340.03|341.27|339.67|341.63|340.03|341.27|339.67|0
1643738820000|2022-02-01 18:07:00|341.45|339.85|341.45|339.85|341.63|340.03|341.45|339.85|0
1643738830000|2022-02-01 18:07:10|341.72|340.12|342.17|340.57|342.17|340.57|341.63|340.03|0
1643738840000|2022-02-01 18:07:20|341.81|340.21|341.63|340.03|341.99|340.39|341.63|340.03|0
1643738850000|2022-02-01 18:07:30|341.81|340.21|341.99|340.39|341.99|340.39|341.63|340.03|0
1643738860000|2022-02-01 18:07:40|342.17|340.57|341.99|340.39|342.17|340.57|341.99|340.39|0
1643738870000|2022-02-01 18:07:50|341.81|340.21|341.81|340.21|341.81|340.21|341.81|340.21|0
1643738880000|2022-02-01 18:08:00|341.45|339.85|341.45|339.85|341.45|339.85|341.27|339.67|0
1643738890000|2022-02-01 18:08:10|341.63|340.03|341.54|339.94|341.81|340.21|341.54|339.94|0
1643738900000|2022-02-01 18:08:20|341|339.4|340.55|338.95|341.09|339.49|340.55|338.95|0
1643738910000|2022-02-01 18:08:30|340.73|339.13|339.83|338.23|340.73|339.13|339.83|338.23|0
1643738920000|2022-02-01 18:08:40|340.19|338.59|339.83|338.23|340.19|338.59|339.83|338.23|0
1643738930000|2022-02-01 18:08:50|340.1|338.5|340.37|338.77|340.55|338.95|340.1|338.5|0
1643738940000|2022-02-01 18:09:00|340.55|338.95|340.1|338.5|340.55|338.95|340.1|338.5|0
1643738950000|2022-02-01 18:09:10|339.47|337.87|340.19|338.59|340.19|338.59|339.47|337.87|0
1643738960000|2022-02-01 18:09:20|340.37|338.77|340.01|338.41|340.37|338.77|340.01|338.41|0
1643738970000|2022-02-01 18:09:30|340.19|338.59|339.83|338.23|340.19|338.59|339.83|338.23|0
1643738980000|2022-02-01 18:09:40|340.01|338.41|340.19|338.59|340.37|338.77|340.01|338.41|0
1643738990000|2022-02-01 18:09:50|340.37|338.77|340.19|338.59|340.37|338.77|340.01|338.41|0
1643739000000|2022-02-01 18:10:00|340.01|338.41|340.28|338.68|340.37|338.77|340.01|338.41|0
1643739010000|2022-02-01 18:10:10|340.01|338.41|340.37|338.77|340.37|338.77|340.01|338.41|0
1643739020000|2022-02-01 18:10:20|340.19|338.59|340.55|338.95|340.73|339.13|340.19|338.59|0
1643739030000|2022-02-01 18:10:30|340.82|339.22|340.73|339.13|340.91|339.31|340.73|339.13|0
1643739040000|2022-02-01 18:10:40|340.55|338.95|340.55|338.95|340.55|338.95|340.37|338.77|0
1643739050000|2022-02-01 18:10:50|340.73|339.13|340.55|338.95|340.73|339.13|340.55|338.95|0
1643739060000|2022-02-01 18:11:00|340.73|339.13|341.45|339.85|341.45|339.85|340.73|339.13|0
1643739070000|2022-02-01 18:11:10|341.18|339.58|341.45|339.85|341.45|339.85|341.18|339.58|0
1643739080000|2022-02-01 18:11:20|341.09|339.49|341.36|339.76|341.45|339.85|341.09|339.49|0
1643739090000|2022-02-01 18:11:30|341.27|339.67|341.27|339.67|341.27|339.67|341.27|339.67|0
1643739110000|2022-02-01 18:11:50|341.45|339.85|341.09|339.49|341.45|339.85|341.09|339.49|0
1643739120000|2022-02-01 18:12:00|341.27|339.67|341.72|340.12|341.72|340.12|341.27|339.67|0
1643739130000|2022-02-01 18:12:10|341.54|339.94|341.27|339.67|341.63|340.03|341.27|339.67|0
1643739140000|2022-02-01 18:12:20|341.54|339.94|341.09|339.49|341.54|339.94|341.09|339.49|0
1643739150000|2022-02-01 18:12:30|340.91|339.31|340.91|339.31|341.09|339.49|340.91|339.31|0
1643739160000|2022-02-01 18:12:40|341|339.4|341|339.4|341.09|339.49|341|339.4|0
1643739170000|2022-02-01 18:12:50|341.09|339.49|340.91|339.31|341.35|339.75|340.91|339.31|0
1643739180000|2022-02-01 18:13:00|341.45|339.85|341.81|340.21|341.81|340.21|341.45|339.85|0
1643739190000|2022-02-01 18:13:10|341.63|340.03|341.99|340.39|341.99|340.39|341.63|340.03|0
1643739200000|2022-02-01 18:13:20|341.89|340.29|342.17|340.57|342.17|340.57|341.81|340.21|0
1643739210000|2022-02-01 18:13:30|341.99|340.39|342.35|340.75|342.35|340.75|341.99|340.39|0
1643739220000|2022-02-01 18:13:40|342.44|340.84|342.17|340.57|342.44|340.84|342.17|340.57|0
1643739230000|2022-02-01 18:13:50|341.99|340.39|341.81|340.21|341.99|340.39|341.81|340.21|0
1643739240000|2022-02-01 18:14:00|341.99|340.39|341.81|340.21|342.17|340.57|341.81|340.21|0
1643739250000|2022-02-01 18:14:10|341.45|339.85|341.09|339.49|341.45|339.85|341.09|339.49|0
1643739260000|2022-02-01 18:14:20|340.73|339.13|340.37|338.77|340.73|339.13|340.37|338.77|0
1643739270000|2022-02-01 18:14:30|340.55|338.95|341.27|339.67|341.27|339.67|340.55|338.95|0
1643739280000|2022-02-01 18:14:40|341.09|339.49|340.63|339.03|341.09|339.49|340.63|339.03|0
1643739290000|2022-02-01 18:14:50|340.55|338.95|340.73|339.13|340.73|339.13|340.55|338.95|0
1643739300000|2022-02-01 18:15:00|340.37|338.77|340.01|338.41|340.37|338.77|340.01|338.41|0
1643739310000|2022-02-01 18:15:10|340.19|338.59|340.01|338.41|340.19|338.59|339.83|338.23|0
1643739320000|2022-02-01 18:15:20|340.19|338.59|340.55|338.95|340.73|339.13|340.19|338.59|0
1643739330000|2022-02-01 18:15:30|340.73|339.13|340.73|339.13|340.91|339.31|340.73|339.13|0
1643739340000|2022-02-01 18:15:40|341.27|339.67|341.45|339.85|341.63|340.03|341.27|339.67|0
1643739350000|2022-02-01 18:15:50|341.63|340.03|341.81|340.21|341.81|340.21|341.63|340.03|0
1643739360000|2022-02-01 18:16:00|341.99|340.39|341.99|340.39|342.17|340.57|341.99|340.39|0
1643739380000|2022-02-01 18:16:20|342.17|340.57|342.25|340.65|342.25|340.65|341.99|340.39|0
1643739390000|2022-02-01 18:16:30|342.35|340.75|342.35|340.75|342.35|340.75|342.35|340.75|0
1643739400000|2022-02-01 18:16:40|342.43|340.83|342.53|340.93|342.53|340.93|342.35|340.75|0
1643739410000|2022-02-01 18:16:50|342.71|341.11|342.53|340.93|342.71|341.11|342.53|340.93|0
1643739420000|2022-02-01 18:17:00|342.71|341.11|342.35|340.75|342.71|341.11|342.35|340.75|0
1643739430000|2022-02-01 18:17:10|342.43|340.83|342.35|340.75|342.53|340.93|342.35|340.75|0
1643739440000|2022-02-01 18:17:20|341.99|340.39|342.25|340.65|342.35|340.75|341.99|340.39|0
1643739450000|2022-02-01 18:17:30|342.17|340.57|342.17|340.57|342.35|340.75|342.17|340.57|0
1643739460000|2022-02-01 18:17:40|341.81|340.21|342.43|340.83|342.43|340.83|341.81|340.21|0
1643739470000|2022-02-01 18:17:50|342.35|340.75|342.35|340.75|342.43|340.83|342.35|340.75|0
1643739480000|2022-02-01 18:18:00|342.07|340.47|341.98|340.38|342.17|340.57|341.98|340.38|0
1643739490000|2022-02-01 18:18:10|342.16|340.56|341.44|339.84|342.16|340.56|341.44|339.84|0
1643739500000|2022-02-01 18:18:20|341.62|340.02|341.8|340.2|341.8|340.2|341.53|339.93|0
1643739510000|2022-02-01 18:18:30|341.71|340.11|341.8|340.2|341.89|340.29|341.71|340.11|0
1643739520000|2022-02-01 18:18:40|341.89|340.29|341.62|340.02|341.98|340.38|341.62|340.02|0
1643739530000|2022-02-01 18:18:50|342.07|340.47|341.8|340.2|342.07|340.47|341.8|340.2|0
1643739540000|2022-02-01 18:19:00|341.98|340.38|342.16|340.56|342.34|340.74|341.98|340.38|0
1643739550000|2022-02-01 18:19:10|342.25|340.65|341.98|340.38|342.25|340.65|341.98|340.38|0
1643739560000|2022-02-01 18:19:20|342.25|340.65|341.98|340.38|342.25|340.65|341.98|340.38|0
1643739570000|2022-02-01 18:19:30|341.89|340.29|341.98|340.38|341.98|340.38|341.8|340.2|0
1643739580000|2022-02-01 18:19:40|341.8|340.2|341.98|340.38|342.16|340.56|341.8|340.2|0
1643739590000|2022-02-01 18:19:50|341.8|340.2|341.71|340.11|341.89|340.29|341.71|340.11|0
1643739600000|2022-02-01 18:20:00|342.07|340.47|342.16|340.56|342.34|340.74|341.98|340.38|0
1643739610000|2022-02-01 18:20:10|341.98|340.38|341.98|340.38|342.16|340.56|341.98|340.38|0
1643739620000|2022-02-01 18:20:20|342.16|340.56|341.98|340.38|342.16|340.56|341.98|340.38|0
1643739630000|2022-02-01 18:20:30|341.8|340.2|341.8|340.2|341.98|340.38|341.8|340.2|0
1643739640000|2022-02-01 18:20:40|341.98|340.38|341.26|339.66|341.98|340.38|341.26|339.66|0
1643739650000|2022-02-01 18:20:50|341.35|339.75|341.98|340.38|341.98|340.38|341.35|339.75|0
1643739660000|2022-02-01 18:21:00|342.07|340.47|342.16|340.56|342.25|340.65|342.07|340.47|0
1643739670000|2022-02-01 18:21:10|342.25|340.65|342.16|340.56|342.25|340.65|342.16|340.56|0
1643739680000|2022-02-01 18:21:20|342.34|340.74|342.16|340.56|342.34|340.74|342.16|340.56|0
1643739690000|2022-02-01 18:21:30|341.98|340.38|341.98|340.38|341.98|340.38|341.8|340.2|0
1643739700000|2022-02-01 18:21:40|342.16|340.56|341.89|340.29|342.16|340.56|341.8|340.2|0
1643739710000|2022-02-01 18:21:50|341.98|340.38|342.07|340.47|342.07|340.47|341.98|340.38|0
1643739720000|2022-02-01 18:22:00|341.98|340.38|341.8|340.2|341.98|340.38|341.8|340.2|0
1643739730000|2022-02-01 18:22:10|341.62|340.02|341.8|340.2|341.8|340.2|341.53|339.93|0
1643739740000|2022-02-01 18:22:20|341.44|339.84|341.26|339.66|341.44|339.84|341.26|339.66|0
1643739750000|2022-02-01 18:22:30|341.17|339.57|341.35|339.75|341.44|339.84|341.17|339.57|0
1643739760000|2022-02-01 18:22:40|341.44|339.84|341.8|340.2|341.8|340.2|341.26|339.66|0
1643739770000|2022-02-01 18:22:50|341.89|340.29|342.16|340.56|342.16|340.56|341.8|340.2|0
1643739780000|2022-02-01 18:23:00|342.07|340.47|341.98|340.38|342.16|340.56|341.98|340.38|0
1643739790000|2022-02-01 18:23:10|341.8|340.2|341.62|340.02|341.89|340.29|341.62|340.02|0
1643739800000|2022-02-01 18:23:20|341.8|340.2|341.98|340.38|342.16|340.56|341.8|340.2|0
1643739810000|2022-02-01 18:23:30|342.16|340.56|342.34|340.74|342.34|340.74|342.16|340.56|0
1643739820000|2022-02-01 18:23:40|342.52|340.92|342.34|340.74|342.52|340.92|342.34|340.74|0
1643739830000|2022-02-01 18:23:50|342.25|340.65|342.34|340.74|342.34|340.74|342.25|340.65|0
1643739840000|2022-02-01 18:24:00|342.43|340.83|342.43|340.83|342.43|340.83|342.43|340.83|0
1643739850000|2022-02-01 18:24:10|342.25|340.65|342.34|340.74|342.34|340.74|341.98|340.38|0
1643739860000|2022-02-01 18:24:20|342.16|340.56|342.16|340.56|342.16|340.56|341.98|340.38|0
1643739870000|2022-02-01 18:24:30|342.07|340.47|342.16|340.56|342.16|340.56|341.98|340.38|0
1643739880000|2022-02-01 18:24:40|342.25|340.65|342.34|340.74|342.34|340.74|341.98|340.38|0
1643739890000|2022-02-01 18:24:50|342.52|340.92|342.52|340.92|342.52|340.92|342.52|340.92|0
1643739900000|2022-02-01 18:25:00|342.34|340.74|341.8|340.2|342.34|340.74|341.8|340.2|0
1643739910000|2022-02-01 18:25:10|342.34|340.74|342.34|340.74|342.43|340.83|342.25|340.65|0
1643739920000|2022-02-01 18:25:20|342.52|340.92|342.7|341.1|342.7|341.1|342.52|340.92|0
1643739930000|2022-02-01 18:25:30|343.78|342.18|343.96|342.36|343.96|342.36|343.6|342|0
1643739940000|2022-02-01 18:25:40|343.78|342.18|343.78|342.18|343.78|342.18|343.78|342.18|0
1643739950000|2022-02-01 18:25:50|343.6|342|343.78|342.18|343.78|342.18|343.6|342|0
1643739960000|2022-02-01 18:26:00|343.6|342|343.6|342|343.78|342.18|343.6|342|0
1643739970000|2022-02-01 18:26:10|343.78|342.18|343.51|341.91|343.78|342.18|343.51|341.91|0
1643739980000|2022-02-01 18:26:20|343.6|342|343.96|342.36|344.32|342.72|343.6|342|0
1643739990000|2022-02-01 18:26:30|344.14|342.54|344.51|342.91|344.51|342.91|344.14|342.54|0
1643740000000|2022-02-01 18:26:40|344.23|342.63|344.32|342.72|344.32|342.72|344.23|342.63|0
1643740010000|2022-02-01 18:26:50|344.05|342.45|343.87|342.27|344.05|342.45|343.78|342.18|0
1643740020000|2022-02-01 18:27:00|343.96|342.36|343.87|342.27|343.96|342.36|343.78|342.18|0
1643740030000|2022-02-01 18:27:10|343.96|342.36|343.78|342.18|343.96|342.36|343.78|342.18|0
1643740040000|2022-02-01 18:27:20|343.96|342.36|343.6|342|343.96|342.36|343.6|342|0
1643740050000|2022-02-01 18:27:30|343.42|341.82|343.33|341.73|343.42|341.82|343.33|341.73|0
1643740060000|2022-02-01 18:27:40|343.6|342|343.69|342.09|343.69|342.09|343.42|341.82|0
1643740070000|2022-02-01 18:27:50|343.78|342.18|343.78|342.18|343.96|342.36|343.78|342.18|0
1643740080000|2022-02-01 18:28:00|343.6|342|343.69|342.09|343.78|342.18|343.6|342|0
1643740090000|2022-02-01 18:28:10|343.78|342.18|343.87|342.27|343.87|342.27|343.69|342.09|0
1643740100000|2022-02-01 18:28:20|343.96|342.36|344.14|342.54|344.14|342.54|343.96|342.36|0
1643740110000|2022-02-01 18:28:30|344.32|342.72|344.5|342.9|344.5|342.9|344.32|342.72|0
1643740120000|2022-02-01 18:28:40|344.32|342.72|344.23|342.63|344.32|342.72|344.14|342.54|0
1643740130000|2022-02-01 18:28:50|344.32|342.72|344.5|342.9|344.5|342.9|344.32|342.72|0
1643740140000|2022-02-01 18:29:00|344.86|343.26|344.86|343.26|344.86|343.26|344.86|343.26|0
1643740150000|2022-02-01 18:29:10|345.05|343.45|345.23|343.63|345.23|343.63|344.86|343.26|0
1643740160000|2022-02-01 18:29:20|345.05|343.45|345.23|343.63|345.23|343.63|344.95|343.35|0
1643740170000|2022-02-01 18:29:30|345.05|343.45|344.86|343.26|345.05|343.45|344.77|343.17|0
1643740180000|2022-02-01 18:29:40|345.05|343.45|345.05|343.45|345.05|343.45|345.05|343.45|0
1643740190000|2022-02-01 18:29:50|344.95|343.35|344.86|343.26|344.95|343.35|344.86|343.26|0
1643740200000|2022-02-01 18:30:00|344.68|343.08|344.5|342.9|344.68|343.08|344.5|342.9|0
1643740210000|2022-02-01 18:30:10|344.68|343.08|344.23|342.63|344.68|343.08|344.23|342.63|0
1643740220000|2022-02-01 18:30:20|344.32|342.72|344.5|342.9|344.5|342.9|344.32|342.72|0
1643740230000|2022-02-01 18:30:30|344.32|342.72|344.32|342.72|344.41|342.81|344.32|342.72|0
1643740240000|2022-02-01 18:30:40|344.68|343.08|345.04|343.44|345.04|343.44|344.59|342.99|0
1643740250000|2022-02-01 18:30:50|344.86|343.26|344.86|343.26|344.86|343.26|344.77|343.17|0
1643740260000|2022-02-01 18:31:00|344.68|343.08|344.86|343.26|344.86|343.26|344.68|343.08|0
1643740270000|2022-02-01 18:31:10|345.04|343.44|345.04|343.44|345.04|343.44|344.86|343.26|0
1643740280000|2022-02-01 18:31:20|344.86|343.26|344.86|343.26|344.95|343.35|344.86|343.26|0
1643740290000|2022-02-01 18:31:30|344.77|343.17|344.68|343.08|344.77|343.17|344.68|343.08|0
1643740300000|2022-02-01 18:31:40|344.5|342.9|344.68|343.08|344.68|343.08|344.5|342.9|0
1643740310000|2022-02-01 18:31:50|344.86|343.26|344.86|343.26|345.04|343.44|344.86|343.26|0
1643740320000|2022-02-01 18:32:00|344.68|343.08|344.86|343.26|344.86|343.26|344.68|343.08|0
1643740330000|2022-02-01 18:32:10|344.68|343.08|344.86|343.26|344.86|343.26|344.68|343.08|0
1643740370000|2022-02-01 18:32:50|344.68|343.08|344.68|343.08|344.68|343.08|344.68|343.08|0
1643740380000|2022-02-01 18:33:00|344.5|342.9|344.86|343.26|344.86|343.26|344.5|342.9|0
1643740390000|2022-02-01 18:33:10|344.68|343.08|344.68|343.08|344.68|343.08|344.68|343.08|0
1643740400000|2022-02-01 18:33:20|344.5|342.9|344.5|342.9|344.5|342.9|344.32|342.72|0
1643740410000|2022-02-01 18:33:30|344.32|342.72|344.32|342.72|344.32|342.72|344.14|342.54|0
1643740420000|2022-02-01 18:33:40|344.41|342.81|344.5|342.9|344.5|342.9|344.41|342.81|0
1643740430000|2022-02-01 18:33:50|344.68|343.08|344.68|343.08|344.68|343.08|344.68|343.08|0
1643740440000|2022-02-01 18:34:00|344.5|342.9|344.86|343.26|344.86|343.26|344.5|342.9|0
1643740450000|2022-02-01 18:34:10|344.68|343.08|344.4|342.8|344.68|343.08|344.32|342.72|0
1643740460000|2022-02-01 18:34:20|344.5|342.9|344.4|342.8|344.5|342.9|344.4|342.8|0
1643740470000|2022-02-01 18:34:30|343.6|342|342.69|341.09|343.6|342|342.69|341.09|0
1643740480000|2022-02-01 18:34:40|342.87|341.27|342.87|341.27|343.41|341.81|342.87|341.27|0
1643740490000|2022-02-01 18:34:50|343.23|341.63|343.23|341.63|343.23|341.63|343.05|341.45|0
1643740500000|2022-02-01 18:35:00|343.32|341.72|342.42|340.82|343.32|341.72|342.42|340.82|0
1643740510000|2022-02-01 18:35:10|342.51|340.91|340.35|338.75|342.51|340.91|340.35|338.75|0
1643740520000|2022-02-01 18:35:20|341.07|339.47|341.61|340.01|341.61|340.01|341.07|339.47|0
1643740530000|2022-02-01 18:35:30|341.43|339.83|340.71|339.11|341.43|339.83|340.71|339.11|0
1643740540000|2022-02-01 18:35:40|340.53|338.93|340.35|338.75|340.53|338.93|340.35|338.75|0
1643740550000|2022-02-01 18:35:50|340.17|338.57|340.35|338.75|340.35|338.75|340.17|338.57|0
1643740560000|2022-02-01 18:36:00|340.62|339.02|341.25|339.65|341.25|339.65|340.62|339.02|0
1643740570000|2022-02-01 18:36:10|341.43|339.83|341.43|339.83|341.61|340.01|341.43|339.83|0
1643740580000|2022-02-01 18:36:20|341.97|340.37|341.97|340.37|341.97|340.37|341.88|340.28|0
1643740590000|2022-02-01 18:36:30|341.79|340.19|342.06|340.46|342.15|340.55|341.79|340.19|0
1643740600000|2022-02-01 18:36:40|341.97|340.37|342.42|340.82|342.42|340.82|341.97|340.37|0
1643740610000|2022-02-01 18:36:50|342.33|340.73|342.33|340.73|342.33|340.73|342.06|340.46|0
1643740620000|2022-02-01 18:37:00|342.51|340.91|342.69|341.09|342.69|341.09|342.33|340.73|0
1643740630000|2022-02-01 18:37:10|342.33|340.73|342.51|340.91|342.69|341.09|342.15|340.55|0
1643740640000|2022-02-01 18:37:20|342.33|340.73|342.33|340.73|342.69|341.09|342.33|340.73|0
1643740650000|2022-02-01 18:37:30|342.69|341.09|343.05|341.45|343.05|341.45|342.51|340.91|0
1643740660000|2022-02-01 18:37:40|342.87|341.27|342.87|341.27|343.05|341.45|342.87|341.27|0
1643740670000|2022-02-01 18:37:50|343.05|341.45|342.87|341.27|343.05|341.45|342.87|341.27|0
1643740680000|2022-02-01 18:38:00|343.05|341.45|343.23|341.63|343.41|341.81|343.05|341.45|0
1643740690000|2022-02-01 18:38:10|343.59|341.99|343.95|342.35|343.95|342.35|343.59|341.99|0
1643740700000|2022-02-01 18:38:20|343.77|342.17|344.13|342.53|344.13|342.53|343.77|342.17|0
1643740710000|2022-02-01 18:38:30|344.22|342.62|344.31|342.71|344.31|342.71|344.22|342.62|0
1643740720000|2022-02-01 18:38:40|344.22|342.62|344.31|342.71|344.31|342.71|344.13|342.53|0
1643740730000|2022-02-01 18:38:50|344.22|342.62|344.13|342.53|344.31|342.71|344.13|342.53|0
1643740740000|2022-02-01 18:39:00|344.5|342.9|344.31|342.71|344.86|343.26|344.31|342.71|0
1643740750000|2022-02-01 18:39:10|344.5|342.9|344.31|342.71|344.5|342.9|344.31|342.71|0
1643740760000|2022-02-01 18:39:20|344.49|342.89|345.04|343.44|345.04|343.44|344.49|342.89|0
1643740770000|2022-02-01 18:39:30|345.22|343.62|344.86|343.26|345.22|343.62|344.86|343.26|0
1643740780000|2022-02-01 18:39:40|344.94|343.34|344.86|343.26|345.04|343.44|344.86|343.26|0
1643740790000|2022-02-01 18:39:50|344.68|343.08|344.68|343.08|344.86|343.26|344.68|343.08|0
1643740800000|2022-02-01 18:40:00|344.76|343.16|344.86|343.26|344.86|343.26|344.76|343.16|0
1643740810000|2022-02-01 18:40:10|344.68|343.08|344.86|343.26|345.04|343.44|344.68|343.08|0
1643740820000|2022-02-01 18:40:20|345.04|343.44|345.12|343.52|345.12|343.52|345.04|343.44|0
1643740830000|2022-02-01 18:40:30|345.58|343.98|345.58|343.98|346.12|344.52|345.58|343.98|0
1643740840000|2022-02-01 18:40:40|345.76|344.16|345.4|343.8|345.76|344.16|345.4|343.8|0
1643740850000|2022-02-01 18:40:50|345.76|344.16|345.58|343.98|345.76|344.16|345.58|343.98|0
1643740860000|2022-02-01 18:41:00|345.76|344.16|345.4|343.8|345.76|344.16|345.4|343.8|0
1643740880000|2022-02-01 18:41:20|344.86|343.26|345.04|343.44|345.12|343.52|344.86|343.26|0
1643740890000|2022-02-01 18:41:30|344.85|343.25|344.85|343.25|345.12|343.52|344.85|343.25|0
1643740900000|2022-02-01 18:41:40|345.04|343.44|346.12|344.52|346.12|344.52|345.04|343.44|0
1643740910000|2022-02-01 18:41:50|346.3|344.7|346.3|344.7|346.3|344.7|346.12|344.52|0
1643740920000|2022-02-01 18:42:00|346.12|344.52|345.76|344.16|346.3|344.7|345.76|344.16|0
1643740930000|2022-02-01 18:42:10|346.03|344.43|345.76|344.16|346.03|344.43|345.76|344.16|0
1643740940000|2022-02-01 18:42:20|345.58|343.98|345.58|343.98|345.76|344.16|345.58|343.98|0
1643740950000|2022-02-01 18:42:30|345.76|344.16|345.85|344.25|345.85|344.25|345.76|344.16|0
1643740960000|2022-02-01 18:42:40|345.76|344.16|345.94|344.34|345.94|344.34|345.58|343.98|0
1643740970000|2022-02-01 18:42:50|345.76|344.16|345.76|344.16|345.76|344.16|345.76|344.16|0
1643740980000|2022-02-01 18:43:00|345.58|343.98|345.4|343.8|345.58|343.98|345.4|343.8|0
1643740990000|2022-02-01 18:43:10|345.58|343.98|345.94|344.34|345.94|344.34|345.58|343.98|0
1643741000000|2022-02-01 18:43:20|346.12|344.52|345.94|344.34|346.12|344.52|345.94|344.34|0
1643741010000|2022-02-01 18:43:30|345.85|344.25|345.76|344.16|345.94|344.34|345.76|344.16|0
1643741020000|2022-02-01 18:43:40|345.94|344.34|345.94|344.34|345.94|344.34|345.94|344.34|0
1643741030000|2022-02-01 18:43:50|346.12|344.52|346.12|344.52|346.12|344.52|345.94|344.34|0
1643741040000|2022-02-01 18:44:00|346.85|345.25|347.03|345.43|347.03|345.43|346.85|345.25|0
1643741050000|2022-02-01 18:44:10|346.66|345.06|346.93|345.33|346.93|345.33|346.66|345.06|0
1643741060000|2022-02-01 18:44:20|346.85|345.25|346.84|345.24|347.03|345.43|346.84|345.24|0
1643741070000|2022-02-01 18:44:30|346.66|345.06|346.12|344.52|346.66|345.06|346.12|344.52|0
1643741080000|2022-02-01 18:44:40|346.3|344.7|345.94|344.34|346.3|344.7|345.94|344.34|0
1643741090000|2022-02-01 18:44:50|346.12|344.52|346.48|344.88|346.48|344.88|346.12|344.52|0
1643741100000|2022-02-01 18:45:00|346.12|344.52|346.48|344.88|346.48|344.88|346.12|344.52|0
1643741110000|2022-02-01 18:45:10|346.12|344.52|346.48|344.88|346.48|344.88|346.12|344.52|0
1643741120000|2022-02-01 18:45:20|346.3|344.7|346.66|345.06|346.66|345.06|346.3|344.7|0
1643741130000|2022-02-01 18:45:30|346.48|344.88|346.66|345.06|346.66|345.06|346.48|344.88|0
1643741140000|2022-02-01 18:45:40|347.03|345.43|347.21|345.61|347.21|345.61|347.03|345.43|0
1643741150000|2022-02-01 18:45:50|347.11|345.51|346.84|345.24|347.21|345.61|346.84|345.24|0
1643741160000|2022-02-01 18:46:00|346.66|345.06|346.84|345.24|346.84|345.24|346.66|345.06|0
1643741170000|2022-02-01 18:46:10|346.57|344.97|346.21|344.61|346.57|344.97|345.94|344.34|0
1643741180000|2022-02-01 18:46:20|346.84|345.24|347.02|345.42|347.02|345.42|346.66|345.06|0
1643741190000|2022-02-01 18:46:30|346.66|345.06|346.75|345.15|346.75|345.15|346.66|345.06|0
1643741200000|2022-02-01 18:46:40|346.57|344.97|346.66|345.06|346.66|345.06|346.3|344.7|0
1643741210000|2022-02-01 18:46:50|346.48|344.88|346.93|345.33|346.93|345.33|346.48|344.88|0
1643741220000|2022-02-01 18:47:00|347.02|345.42|347.39|345.79|347.39|345.79|347.02|345.42|0
1643741230000|2022-02-01 18:47:10|347.21|345.61|346.84|345.24|347.21|345.61|346.84|345.24|0
1643741240000|2022-02-01 18:47:20|347.02|345.42|347.02|345.42|347.02|345.42|347.02|345.42|0
1643741250000|2022-02-01 18:47:30|346.75|345.15|346.3|344.7|346.84|345.24|346.3|344.7|0
1643741260000|2022-02-01 18:47:40|346.39|344.79|346.39|344.79|346.39|344.79|346.3|344.7|0
1643741270000|2022-02-01 18:47:50|346.3|344.7|346.3|344.7|346.3|344.7|346.12|344.52|0
1643741280000|2022-02-01 18:48:00|346.48|344.88|346.84|345.24|346.84|345.24|346.48|344.88|0
1643741290000|2022-02-01 18:48:10|346.66|345.06|346.66|345.06|346.66|345.06|346.48|344.88|0
1643741300000|2022-02-01 18:48:20|346.57|344.97|346.66|345.06|346.66|345.06|346.48|344.88|0
1643741310000|2022-02-01 18:48:30|346.84|345.24|346.84|345.24|347.02|345.42|346.84|345.24|0
1643741320000|2022-02-01 18:48:40|346.57|344.97|346.2|344.6|346.57|344.97|346.12|344.52|0
1643741330000|2022-02-01 18:48:50|346.3|344.7|346.48|344.88|346.48|344.88|346.3|344.7|0
1643741340000|2022-02-01 18:49:00|346.38|344.78|346.66|345.06|346.66|345.06|346.38|344.78|0
1643741350000|2022-02-01 18:49:10|346.84|345.24|346.48|344.88|346.84|345.24|346.48|344.88|0
1643741360000|2022-02-01 18:49:20|346.66|345.06|346.48|344.88|346.66|345.06|346.48|344.88|0
1643741370000|2022-02-01 18:49:30|346.66|345.06|346.12|344.52|346.66|345.06|346.12|344.52|0
1643741380000|2022-02-01 18:49:40|345.21|343.61|345.75|344.15|345.93|344.33|345.21|343.61|0
1643741390000|2022-02-01 18:49:50|345.93|344.33|346.3|344.7|346.3|344.7|345.75|344.15|0
1643741400000|2022-02-01 18:50:00|346.48|344.88|346.12|344.52|346.48|344.88|346.12|344.52|0
1643741410000|2022-02-01 18:50:10|345.93|344.33|346.48|344.88|346.48|344.88|345.93|344.33|0
1643741420000|2022-02-01 18:50:20|346.3|344.7|345.93|344.33|346.3|344.7|345.93|344.33|0
1643741430000|2022-02-01 18:50:30|346.12|344.52|346.12|344.52|346.12|344.52|345.75|344.15|0
1643741440000|2022-02-01 18:50:40|345.75|344.15|345.39|343.79|345.75|344.15|345.21|343.61|0
1643741450000|2022-02-01 18:50:50|345.57|343.97|345.39|343.79|345.57|343.97|345.39|343.79|0
1643741460000|2022-02-01 18:51:00|345.57|343.97|346.11|344.51|346.11|344.51|345.57|343.97|0
1643741470000|2022-02-01 18:51:10|345.93|344.33|345.75|344.15|345.93|344.33|345.75|344.15|0
1643741480000|2022-02-01 18:51:20|345.93|344.33|344.3|342.7|345.93|344.33|344.3|342.7|0
1643741490000|2022-02-01 18:51:30|344.85|343.25|344.85|343.25|344.85|343.25|344.85|343.25|0
1643741500000|2022-02-01 18:51:40|345.39|343.79|345.39|343.79|345.39|343.79|345.21|343.61|0
1643741510000|2022-02-01 18:51:50|345.21|343.61|345.57|343.97|345.57|343.97|345.21|343.61|0
1643741520000|2022-02-01 18:52:00|345.03|343.43|345.39|343.79|345.39|343.79|345.03|343.43|0
1643741530000|2022-02-01 18:52:10|345.75|344.15|345.75|344.15|345.75|344.15|345.75|344.15|0
1643741540000|2022-02-01 18:52:20|345.66|344.06|345.39|343.79|345.66|344.06|345.21|343.61|0
1643741550000|2022-02-01 18:52:30|345.11|343.51|345.39|343.79|345.39|343.79|345.11|343.51|0
1643741560000|2022-02-01 18:52:40|345.29|343.69|345.21|343.61|345.29|343.69|345.21|343.61|0
1643741570000|2022-02-01 18:52:50|345.11|343.51|344.67|343.07|345.11|343.51|344.67|343.07|0
1643741580000|2022-02-01 18:53:00|345.03|343.43|345.21|343.61|345.29|343.69|345.03|343.43|0
1643741590000|2022-02-01 18:53:10|345.57|343.97|345.48|343.88|345.75|344.15|345.48|343.88|0
1643741600000|2022-02-01 18:53:20|345.66|344.06|345.75|344.15|345.75|344.15|345.57|343.97|0
1643741610000|2022-02-01 18:53:30|345.57|343.97|345.57|343.97|345.57|343.97|345.57|343.97|0
1643741620000|2022-02-01 18:53:40|345.93|344.33|346.84|345.24|346.84|345.24|345.93|344.33|0
1643741630000|2022-02-01 18:53:50|346.66|345.06|346.47|344.87|346.66|345.06|346.29|344.69|0
1643741640000|2022-02-01 18:54:00|346.11|344.51|346.11|344.51|346.2|344.6|346.11|344.51|0
1643741650000|2022-02-01 18:54:10|346.92|345.32|346.66|345.06|346.92|345.32|346.66|345.06|0
1643741660000|2022-02-01 18:54:20|346.56|344.96|346.66|345.06|346.66|345.06|346.56|344.96|0
1643741670000|2022-02-01 18:54:30|346.2|344.6|346.2|344.6|346.38|344.78|346.2|344.6|0
1643741680000|2022-02-01 18:54:40|346.11|344.51|345.93|344.33|346.11|344.51|345.93|344.33|0
1643741690000|2022-02-01 18:54:50|346.02|344.42|346.02|344.42|346.02|344.42|346.02|344.42|0
1643741700000|2022-02-01 18:55:00|345.75|344.15|345.39|343.79|345.75|344.15|345.21|343.61|0
1643741710000|2022-02-01 18:55:10|345.03|343.43|345.21|343.61|345.21|343.61|345.02|343.42|0
1643741720000|2022-02-01 18:55:20|345.39|343.79|345.21|343.61|345.39|343.79|345.21|343.61|0
1643741730000|2022-02-01 18:55:30|344.84|343.24|343.76|342.16|344.84|343.24|343.58|341.98|0
1643741740000|2022-02-01 18:55:40|344.21|342.61|343.76|342.16|344.21|342.61|343.76|342.16|0
1643741750000|2022-02-01 18:55:50|343.94|342.34|344.21|342.61|344.3|342.7|343.94|342.34|0
1643741760000|2022-02-01 18:56:00|344.12|342.52|344.39|342.79|344.39|342.79|344.12|342.52|0
1643741770000|2022-02-01 18:56:10|344.12|342.52|344.21|342.61|344.39|342.79|344.12|342.52|0
1643741780000|2022-02-01 18:56:20|344.12|342.52|343.66|342.06|344.12|342.52|343.66|342.06|0
1643741790000|2022-02-01 18:56:30|343.4|341.8|343.66|342.06|343.66|342.06|343.4|341.8|0
1643741800000|2022-02-01 18:56:40|343.76|342.16|343.4|341.8|343.76|342.16|343.04|341.44|0
1643741810000|2022-02-01 18:56:50|343.12|341.52|342.86|341.26|343.12|341.52|342.86|341.26|0
1643741820000|2022-02-01 18:57:00|342.49|340.89|341.95|340.35|342.49|340.89|341.95|340.35|0
1643741830000|2022-02-01 18:57:10|342.13|340.53|342.13|340.53|342.13|340.53|341.95|340.35|0
1643741840000|2022-02-01 18:57:20|342.31|340.71|343.04|341.44|343.04|341.44|342.31|340.71|0
1643741850000|2022-02-01 18:57:30|343.22|341.62|343.04|341.44|343.22|341.62|343.04|341.44|0
1643741860000|2022-02-01 18:57:40|343.22|341.62|343.22|341.62|343.22|341.62|343.12|341.52|0
1643741870000|2022-02-01 18:57:50|343.4|341.8|343.22|341.62|343.4|341.8|343.22|341.62|0
1643741880000|2022-02-01 18:58:00|343.3|341.7|343.4|341.8|343.4|341.8|343.22|341.62|0
1643741890000|2022-02-01 18:58:10|343.76|342.16|343.94|342.34|343.94|342.34|343.48|341.88|0
1643741900000|2022-02-01 18:58:20|343.66|342.06|343.94|342.34|343.94|342.34|343.66|342.06|0
1643741910000|2022-02-01 18:58:30|344.02|342.42|344.39|342.79|344.39|342.79|344.02|342.42|0
1643741920000|2022-02-01 18:58:40|344.3|342.7|344.12|342.52|344.3|342.7|344.12|342.52|0
1643741930000|2022-02-01 18:58:50|343.76|342.16|344.12|342.52|344.12|342.52|343.76|342.16|0
1643741940000|2022-02-01 18:59:00|344.3|342.7|344.66|343.06|344.66|343.06|344.3|342.7|0
1643741950000|2022-02-01 18:59:10|345.02|343.42|345.02|343.42|345.2|343.6|345.02|343.42|0
1643741960000|2022-02-01 18:59:20|345.2|343.6|345.11|343.51|345.2|343.6|345.02|343.42|0
1643741970000|2022-02-01 18:59:30|344.84|343.24|344.84|343.24|344.93|343.33|344.66|343.06|0
1643741980000|2022-02-01 18:59:40|344.93|343.33|345.02|343.42|345.2|343.6|344.93|343.33|0
1643741990000|2022-02-01 18:59:50|345.29|343.69|345.75|344.15|345.75|344.15|345.2|343.6|0
1643742000000|2022-02-01 19:00:00|345.56|343.96|345.38|343.78|345.56|343.96|345.38|343.78|0
1643742010000|2022-02-01 19:00:10|345.02|343.42|344.84|343.24|345.02|343.42|344.3|342.7|0
1643742020000|2022-02-01 19:00:20|345.02|343.42|344.93|343.33|345.02|343.42|344.66|343.06|0
1643742030000|2022-02-01 19:00:30|345.56|343.96|345.56|343.96|345.56|343.96|345.02|343.42|0
1643742040000|2022-02-01 19:00:40|345.93|344.33|345.93|344.33|345.93|344.33|345.93|344.33|0
1643742050000|2022-02-01 19:00:50|345.74|344.14|346.11|344.51|346.11|344.51|345.74|344.14|0
1643742060000|2022-02-01 19:01:00|346.29|344.69|347.19|345.59|347.19|345.59|346.29|344.69|0
1643742070000|2022-02-01 19:01:10|347.56|345.96|347.64|346.04|347.64|346.04|347.56|345.96|0
1643742080000|2022-02-01 19:01:20|347.74|346.14|347.64|346.04|347.74|346.14|347.38|345.78|0
1643742090000|2022-02-01 19:01:30|347.74|346.14|347.64|346.04|347.74|346.14|347.64|346.04|0
1643742100000|2022-02-01 19:01:40|347.56|345.96|347.56|345.96|347.74|346.14|347.56|345.96|0
1643742110000|2022-02-01 19:01:50|347.38|345.78|347.19|345.59|347.38|345.78|347.19|345.59|0
1643742120000|2022-02-01 19:02:00|347.38|345.78|347.74|346.14|347.74|346.14|347.38|345.78|0
1643742130000|2022-02-01 19:02:10|347.56|345.96|347.74|346.14|347.74|346.14|347.56|345.96|0
1643742150000|2022-02-01 19:02:30|347.56|345.96|347.19|345.59|347.56|345.96|347.01|345.41|0
1643742160000|2022-02-01 19:02:40|347.01|345.41|347.37|345.77|347.37|345.77|347.01|345.41|0
1643742170000|2022-02-01 19:02:50|347.01|345.41|347.56|345.96|347.56|345.96|347.01|345.41|0
1643742180000|2022-02-01 19:03:00|347.37|345.77|347.19|345.59|347.37|345.77|347.01|345.41|0
1643742190000|2022-02-01 19:03:10|347.01|345.41|347.1|345.5|347.1|345.5|347.01|345.41|0
1643742200000|2022-02-01 19:03:20|346.83|345.23|346.92|345.32|346.92|345.32|346.83|345.23|0
1643742210000|2022-02-01 19:03:30|346.83|345.23|346.83|345.23|347.01|345.41|346.83|345.23|0
1643742220000|2022-02-01 19:03:40|347.01|345.41|346.83|345.23|347.01|345.41|346.83|345.23|0
1643742230000|2022-02-01 19:03:50|346.74|345.14|346.1|344.5|346.83|345.23|346.1|344.5|0
1643742240000|2022-02-01 19:04:00|346.47|344.87|346.55|344.95|346.55|344.95|346.37|344.77|0
1643742250000|2022-02-01 19:04:10|346.65|345.05|346.47|344.87|346.83|345.23|346.47|344.87|0
1643742260000|2022-02-01 19:04:20|346.65|345.05|346.83|345.23|346.83|345.23|346.65|345.05|0
1643742270000|2022-02-01 19:04:30|346.65|345.05|346.47|344.87|346.65|345.05|346.47|344.87|0
1643742280000|2022-02-01 19:04:40|346.65|345.05|346.29|344.69|346.65|345.05|346.29|344.69|0
1643742290000|2022-02-01 19:04:50|346.47|344.87|346.1|344.5|346.47|344.87|346.1|344.5|0
1643742300000|2022-02-01 19:05:00|345.92|344.32|345.56|343.96|345.92|344.32|345.38|343.78|0
1643742310000|2022-02-01 19:05:10|345.38|343.78|345.02|343.42|345.38|343.78|345.02|343.42|0
1643742320000|2022-02-01 19:05:20|345.2|343.6|345.38|343.78|345.38|343.78|345.2|343.6|0
1643742330000|2022-02-01 19:05:30|345.56|343.96|346.1|344.5|346.28|344.68|345.56|343.96|0
1643742340000|2022-02-01 19:05:40|346.28|344.68|345.92|344.32|346.28|344.68|345.92|344.32|0
1643742350000|2022-02-01 19:05:50|346.1|344.5|346.1|344.5|346.28|344.68|346.1|344.5|0
1643742360000|2022-02-01 19:06:00|346.28|344.68|346.55|344.95|346.65|345.05|346.28|344.68|0
1643742370000|2022-02-01 19:06:10|346.65|345.05|346.47|344.87|346.65|345.05|346.47|344.87|0
1643742380000|2022-02-01 19:06:20|346.37|344.77|346.46|344.86|346.65|345.05|346.37|344.77|0
1643742390000|2022-02-01 19:06:30|346.1|344.5|345.56|343.96|346.1|344.5|345.56|343.96|0
1643742400000|2022-02-01 19:06:40|345.38|343.78|345.56|343.96|345.56|343.96|345.38|343.78|0
1643742410000|2022-02-01 19:06:50|345.83|344.23|345.56|343.96|345.83|344.23|345.56|343.96|0
1643742420000|2022-02-01 19:07:00|345.38|343.78|345.2|343.6|345.38|343.78|345.2|343.6|0
1643742430000|2022-02-01 19:07:10|345.38|343.78|345.56|343.96|345.56|343.96|345.38|343.78|0
1643742440000|2022-02-01 19:07:20|345.65|344.05|345.83|344.23|346.28|344.68|345.65|344.05|0
1643742450000|2022-02-01 19:07:30|345.74|344.14|345.74|344.14|345.92|344.32|345.74|344.14|0
1643742460000|2022-02-01 19:07:40|345.65|344.05|345.38|343.78|345.65|344.05|345.38|343.78|0
1643742470000|2022-02-01 19:07:50|345.46|343.86|345.56|343.96|345.56|343.96|345.38|343.78|0
1643742480000|2022-02-01 19:08:00|345.38|343.78|345.38|343.78|345.38|343.78|345.2|343.6|0
1643742490000|2022-02-01 19:08:10|345.56|343.96|345.74|344.14|345.92|344.32|345.56|343.96|0
1643742500000|2022-02-01 19:08:20|345.64|344.04|345.74|344.14|345.74|344.14|345.38|343.78|0
1643742510000|2022-02-01 19:08:30|345.56|343.96|345.74|344.14|345.74|344.14|345.56|343.96|0
1643742520000|2022-02-01 19:08:40|345.56|343.96|345.56|343.96|345.74|344.14|345.56|343.96|0
1643742530000|2022-02-01 19:08:50|345.74|344.14|345.83|344.23|345.92|344.32|345.74|344.14|0
1643742540000|2022-02-01 19:09:00|346.1|344.5|346.37|344.77|346.37|344.77|346.01|344.41|0
1643742550000|2022-02-01 19:09:10|346.28|344.68|346.64|345.04|346.64|345.04|346.28|344.68|0
1643742560000|2022-02-01 19:09:20|346.73|345.13|346.19|344.59|346.73|345.13|346.19|344.59|0
1643742570000|2022-02-01 19:09:30|346.28|344.68|346.28|344.68|346.28|344.68|346.1|344.5|0
1643742580000|2022-02-01 19:09:40|346.1|344.5|346.19|344.59|346.28|344.68|346.1|344.5|0
1643742590000|2022-02-01 19:09:50|346.1|344.5|346.37|344.77|346.55|344.95|346.1|344.5|0
1643742600000|2022-02-01 19:10:00|346.46|344.86|346.46|344.86|346.64|345.04|346.37|344.77|0
1643742610000|2022-02-01 19:10:10|346.55|344.95|346.73|345.13|346.73|345.13|346.55|344.95|0
1643742620000|2022-02-01 19:10:20|346.64|345.04|346.64|345.04|346.73|345.13|346.46|344.86|0
1643742630000|2022-02-01 19:10:30|346.55|344.95|346.55|344.95|346.64|345.04|346.37|344.77|0
1643742640000|2022-02-01 19:10:40|346.37|344.77|346.37|344.77|346.37|344.77|346.28|344.68|0
1643742650000|2022-02-01 19:10:50|346.28|344.68|345.92|344.32|346.28|344.68|345.82|344.22|0
1643742660000|2022-02-01 19:11:00|346.1|344.5|346.73|345.13|346.73|345.13|346.1|344.5|0
1643742670000|2022-02-01 19:11:10|346.64|345.04|347.73|346.13|347.73|346.13|346.64|345.04|0
1643742680000|2022-02-01 19:11:20|347.55|345.95|348.09|346.49|348.09|346.49|347.55|345.95|0
1643742700000|2022-02-01 19:11:40|348.28|346.68|348.46|346.86|348.64|347.04|348.28|346.68|0
1643742710000|2022-02-01 19:11:50|348.64|347.04|347.91|346.31|348.64|347.04|347.91|346.31|0
1643742720000|2022-02-01 19:12:00|347.73|346.13|347.73|346.13|347.73|346.13|347.73|346.13|0
1643742730000|2022-02-01 19:12:10|347.64|346.04|347.73|346.13|347.73|346.13|347.55|345.95|0
1643742740000|2022-02-01 19:12:20|347.55|345.95|346.82|345.22|347.55|345.95|346.64|345.04|0
1643742750000|2022-02-01 19:12:30|346.64|345.04|344.83|343.23|346.64|345.04|344.83|343.23|0
1643742760000|2022-02-01 19:12:40|345.01|343.41|344.47|342.87|345.19|343.59|344.47|342.87|0
1643742770000|2022-02-01 19:12:50|344.29|342.69|343.65|342.05|344.29|342.69|343.56|341.96|0
1643742780000|2022-02-01 19:13:00|343.56|341.96|344.29|342.69|344.29|342.69|343.56|341.96|0
1643742790000|2022-02-01 19:13:10|344.11|342.51|344.47|342.87|344.47|342.87|344.11|342.51|0
1643742800000|2022-02-01 19:13:20|344.65|343.05|344.29|342.69|344.65|343.05|344.29|342.69|0
1643742810000|2022-02-01 19:13:30|343.56|341.96|343.02|341.42|343.56|341.96|342.3|340.7|0
1643742820000|2022-02-01 19:13:40|342.66|341.06|342.66|341.06|342.66|341.06|342.12|340.52|0
1643742830000|2022-02-01 19:13:50|342.3|340.7|342.57|340.97|342.66|341.06|342.3|340.7|0
1643742840000|2022-02-01 19:14:00|342.66|341.06|343.02|341.42|343.2|341.6|342.66|341.06|0
1643742850000|2022-02-01 19:14:10|342.75|341.15|342.66|341.06|342.75|341.15|342.48|340.88|0
1643742860000|2022-02-01 19:14:20|342.84|341.24|342.84|341.24|342.84|341.24|342.84|341.24|0
1643742870000|2022-02-01 19:14:30|343.2|341.6|343.56|341.96|343.56|341.96|343.02|341.42|0
1643742880000|2022-02-01 19:14:40|343.65|342.05|343.92|342.32|344.11|342.51|343.65|342.05|0
1643742890000|2022-02-01 19:14:50|343.74|342.14|344.11|342.51|344.11|342.51|343.74|342.14|0
1643742900000|2022-02-01 19:15:00|344.65|343.05|345.91|344.31|345.91|344.31|344.65|343.05|0
1643742910000|2022-02-01 19:15:10|345.37|343.77|346.1|344.5|346.1|344.5|345.37|343.77|0
1643742920000|2022-02-01 19:15:20|346.18|344.58|345.73|344.13|346.18|344.58|345.73|344.13|0
1643742930000|2022-02-01 19:15:30|345.19|343.59|345.46|343.86|345.46|343.86|345.19|343.59|0
1643742940000|2022-02-01 19:15:40|345.55|343.95|345.73|344.13|345.91|344.31|345.55|343.95|0
1643742950000|2022-02-01 19:15:50|345.91|344.31|346|344.4|346.1|344.5|345.91|344.31|0
1643742960000|2022-02-01 19:16:00|346.09|344.49|345.73|344.13|346.09|344.49|345.73|344.13|0
1643742970000|2022-02-01 19:16:10|345.91|344.31|345.19|343.59|345.91|344.31|345.19|343.59|0
1643742980000|2022-02-01 19:16:20|345.55|343.95|345.55|343.95|345.55|343.95|345.37|343.77|0
1643742990000|2022-02-01 19:16:30|345.73|344.13|345.55|343.95|345.73|344.13|345.55|343.95|0
1643743000000|2022-02-01 19:16:40|345.73|344.13|345.55|343.95|345.82|344.22|345.55|343.95|0
1643743010000|2022-02-01 19:16:50|345.19|343.59|344.65|343.05|345.19|343.59|344.65|343.05|0
1643743020000|2022-02-01 19:17:00|344.73|343.13|345.01|343.41|345.01|343.41|344.73|343.13|0
1643743030000|2022-02-01 19:17:10|343.92|342.32|344.1|342.5|344.1|342.5|343.92|342.32|0
1643743040000|2022-02-01 19:17:20|343.65|342.05|344.28|342.68|344.28|342.68|343.65|342.05|0
1643743050000|2022-02-01 19:17:30|344.37|342.77|344.01|342.41|344.37|342.77|344.01|342.41|0
1643743060000|2022-02-01 19:17:40|344.1|342.5|343.92|342.32|344.1|342.5|343.92|342.32|0
1643743070000|2022-02-01 19:17:50|343.02|341.42|343.56|341.96|343.56|341.96|343.02|341.42|0
1643743080000|2022-02-01 19:18:00|343.38|341.78|343.92|342.32|343.92|342.32|343.38|341.78|0
1643743090000|2022-02-01 19:18:10|344.01|342.41|344.1|342.5|344.1|342.5|344.01|342.41|0
1643743100000|2022-02-01 19:18:20|344.28|342.68|344.46|342.86|344.46|342.86|344.01|342.41|0
1643743110000|2022-02-01 19:18:30|344.28|342.68|344.28|342.68|344.46|342.86|344.28|342.68|0
1643743120000|2022-02-01 19:18:40|344.1|342.5|344.1|342.5|344.19|342.59|344.1|342.5|0
1643743130000|2022-02-01 19:18:50|344.28|342.68|344.1|342.5|344.28|342.68|344.1|342.5|0
1643743140000|2022-02-01 19:19:00|344.64|343.04|344.28|342.68|344.64|343.04|344.19|342.59|0
1643743150000|2022-02-01 19:19:10|344.46|342.86|344.28|342.68|344.46|342.86|344.28|342.68|0
1643743160000|2022-02-01 19:19:20|344.19|342.59|344.46|342.86|344.46|342.86|344.19|342.59|0
1643743180000|2022-02-01 19:19:40|344.28|342.68|344.28|342.68|344.28|342.68|344.1|342.5|0
1643743190000|2022-02-01 19:19:50|344.19|342.59|343.38|341.78|344.19|342.59|343.38|341.78|0
1643743200000|2022-02-01 19:20:00|343.56|341.96|342.38|340.78|343.56|341.96|342.38|340.78|0
1643743210000|2022-02-01 19:20:10|342.3|340.7|342.12|340.52|342.3|340.7|342.12|340.52|0
1643743220000|2022-02-01 19:20:20|341.03|339.43|339.96|338.36|341.03|339.43|339.96|338.36|0
1643743230000|2022-02-01 19:20:30|339.42|337.82|339.42|337.82|339.96|338.36|339.42|337.82|0
1643743240000|2022-02-01 19:20:40|339.24|337.64|340.67|339.07|340.67|339.07|339.24|337.64|0
1643743250000|2022-02-01 19:20:50|340.31|338.71|340.4|338.8|340.49|338.89|340.14|338.54|0
1643743260000|2022-02-01 19:21:00|340.49|338.89|340.13|338.53|340.49|338.89|340.13|338.53|0
1643743270000|2022-02-01 19:21:10|339.68|338.08|339.96|338.36|339.96|338.36|339.68|338.08|0
1643743280000|2022-02-01 19:21:20|339.24|337.64|339.42|337.82|339.42|337.82|339.24|337.64|0
1643743290000|2022-02-01 19:21:30|339.6|338|339.42|337.82|339.6|338|339.24|337.64|0
1643743300000|2022-02-01 19:21:40|339.24|337.64|339.77|338.17|339.77|338.17|339.24|337.64|0
1643743310000|2022-02-01 19:21:50|339.6|338|339.42|337.82|339.6|338|339.42|337.82|0
1643743320000|2022-02-01 19:22:00|339.6|338|340.13|338.53|340.13|338.53|339.6|338|0
1643743330000|2022-02-01 19:22:10|340.67|339.07|340.49|338.89|340.67|339.07|340.49|338.89|0
1643743340000|2022-02-01 19:22:20|340.85|339.25|340.85|339.25|341.21|339.61|340.85|339.25|0
1643743350000|2022-02-01 19:22:30|340.67|339.07|341.03|339.43|341.03|339.43|340.67|339.07|0
1643743360000|2022-02-01 19:22:40|341.21|339.61|341.21|339.61|341.21|339.61|340.85|339.25|0
1643743370000|2022-02-01 19:22:50|341.39|339.79|341.03|339.43|341.39|339.79|341.03|339.43|0
1643743380000|2022-02-01 19:23:00|340.67|339.07|340.31|338.71|340.67|339.07|340.31|338.71|0
1643743390000|2022-02-01 19:23:10|340.67|339.07|340.31|338.71|340.67|339.07|340.31|338.71|0
1643743400000|2022-02-01 19:23:20|340.85|339.25|340.85|339.25|340.94|339.34|340.85|339.25|0
1643743410000|2022-02-01 19:23:30|341.39|339.79|341.3|339.7|341.39|339.79|341.3|339.7|0
1643743420000|2022-02-01 19:23:40|341.03|339.43|341.03|339.43|341.03|339.43|341.03|339.43|0
1643743430000|2022-02-01 19:23:50|341.12|339.52|341.21|339.61|341.21|339.61|341.12|339.52|0
1643743440000|2022-02-01 19:24:00|341.39|339.79|342.29|340.69|342.29|340.69|341.39|339.79|0
1643743450000|2022-02-01 19:24:10|342.11|340.51|342.11|340.51|342.47|340.87|342.11|340.51|0
1643743460000|2022-02-01 19:24:20|341.75|340.15|342.47|340.87|342.47|340.87|341.75|340.15|0
1643743470000|2022-02-01 19:24:30|342.29|340.69|341.75|340.15|342.47|340.87|341.75|340.15|0
1643743480000|2022-02-01 19:24:40|341.93|340.33|342.11|340.51|342.11|340.51|341.93|340.33|0
1643743490000|2022-02-01 19:24:50|342.2|340.6|342.2|340.6|342.29|340.69|342.11|340.51|0
1643743500000|2022-02-01 19:25:00|342.11|340.51|341.75|340.15|342.11|340.51|341.75|340.15|0
1643743510000|2022-02-01 19:25:10|341.93|340.33|342.29|340.69|342.83|341.23|341.75|340.15|0
1643743520000|2022-02-01 19:25:20|342.38|340.78|341.75|340.15|342.38|340.78|341.75|340.15|0
1643743530000|2022-02-01 19:25:30|341.84|340.24|340.49|338.89|341.84|340.24|340.49|338.89|0
1643743540000|2022-02-01 19:25:40|340.67|339.07|340.85|339.25|340.85|339.25|340.22|338.62|0
1643743550000|2022-02-01 19:25:50|340.76|339.16|341.12|339.52|341.12|339.52|340.76|339.16|0
1643743560000|2022-02-01 19:26:00|341.39|339.79|341.39|339.79|341.57|339.97|341.39|339.79|0
1643743570000|2022-02-01 19:26:10|341.3|339.7|340.49|338.89|341.3|339.7|340.49|338.89|0
1643743580000|2022-02-01 19:26:20|340.58|338.98|340.85|339.25|341.03|339.43|340.58|338.98|0
1643743590000|2022-02-01 19:26:30|341.21|339.61|341.66|340.06|341.66|340.06|341.21|339.61|0
1643743600000|2022-02-01 19:26:40|341.57|339.97|342.29|340.69|342.29|340.69|341.57|339.97|0
1643743610000|2022-02-01 19:26:50|342.11|340.51|341.57|339.97|342.11|340.51|341.57|339.97|0
1643743620000|2022-02-01 19:27:00|341.75|340.15|341.75|340.15|341.75|340.15|341.75|340.15|0
1643743630000|2022-02-01 19:27:10|342.02|340.42|342.29|340.69|342.29|340.69|342.02|340.42|0
1643743640000|2022-02-01 19:27:20|342.38|340.78|342.29|340.69|342.38|340.78|342.29|340.69|0
1643743650000|2022-02-01 19:27:30|342.2|340.6|341.75|340.15|342.2|340.6|341.75|340.15|0
1643743660000|2022-02-01 19:27:40|342.11|340.51|342.11|340.51|342.11|340.51|341.84|340.24|0
1643743670000|2022-02-01 19:27:50|342.02|340.42|342.29|340.69|342.29|340.69|342.02|340.42|0
1643743680000|2022-02-01 19:28:00|342.02|340.42|342.11|340.51|342.29|340.69|342.02|340.42|0
1643743690000|2022-02-01 19:28:10|342.29|340.69|341.75|340.15|342.29|340.69|341.75|340.15|0
1643743700000|2022-02-01 19:28:20|341.57|339.97|342.02|340.42|342.02|340.42|341.57|339.97|0
1643743710000|2022-02-01 19:28:30|341.93|340.33|341.93|340.33|341.93|340.33|341.66|340.06|0
1643743720000|2022-02-01 19:28:40|341.75|340.15|341.93|340.33|342.29|340.69|341.75|340.15|0
1643743730000|2022-02-01 19:28:50|342.11|340.51|341.93|340.33|342.11|340.51|341.93|340.33|0
1643743740000|2022-02-01 19:29:00|342.11|340.51|342.65|341.05|342.65|341.05|342.11|340.51|0
1643743750000|2022-02-01 19:29:10|343.19|341.59|343.01|341.41|343.19|341.59|343.01|341.41|0
1643743760000|2022-02-01 19:29:20|343.19|341.59|343.37|341.77|343.73|342.13|343.19|341.59|0
1643743770000|2022-02-01 19:29:30|343.19|341.59|343.55|341.95|343.55|341.95|343.19|341.59|0
1643743780000|2022-02-01 19:29:40|343.37|341.77|343.73|342.13|343.73|342.13|343.37|341.77|0
1643743790000|2022-02-01 19:29:50|343.55|341.95|343.46|341.86|343.55|341.95|343.28|341.68|0
1643743800000|2022-02-01 19:30:00|343.55|341.95|344.64|343.04|345|343.4|343.55|341.95|0
1643743810000|2022-02-01 19:30:10|344.82|343.22|345|343.4|345|343.4|344.54|342.94|0
1643743820000|2022-02-01 19:30:20|344.45|342.85|345.18|343.58|345.18|343.58|344.45|342.85|0
1643743830000|2022-02-01 19:30:30|345|343.4|344.82|343.22|345|343.4|344.82|343.22|0
1643743840000|2022-02-01 19:30:40|344.64|343.04|344.54|342.94|344.72|343.12|344.54|342.94|0
1643743850000|2022-02-01 19:30:50|344.64|343.04|343.91|342.31|344.72|343.12|343.91|342.31|0
1643743860000|2022-02-01 19:31:00|344|342.4|344.09|342.49|344.09|342.49|343.91|342.31|0
1643743870000|2022-02-01 19:31:10|343.73|342.13|343.91|342.31|343.91|342.31|343.73|342.13|0
1643743880000|2022-02-01 19:31:20|344|342.4|344.09|342.49|344.09|342.49|344|342.4|0
1643743890000|2022-02-01 19:31:30|344.27|342.67|344.9|343.3|345|343.4|344.27|342.67|0
1643743900000|2022-02-01 19:31:40|345|343.4|345.18|343.58|345.9|344.3|345|343.4|0
1643743910000|2022-02-01 19:31:50|345.36|343.76|345.36|343.76|345.36|343.76|345.18|343.58|0
1643743920000|2022-02-01 19:32:00|344.45|342.85|345|343.4|345|343.4|344.45|342.85|0
1643743930000|2022-02-01 19:32:10|344.81|343.21|344.72|343.12|344.81|343.21|344.63|343.03|0
1643743940000|2022-02-01 19:32:20|344.63|343.03|344.45|342.85|344.63|343.03|344.27|342.67|0
1643743950000|2022-02-01 19:32:30|344.63|343.03|344.09|342.49|344.63|343.03|344.09|342.49|0
1643743960000|2022-02-01 19:32:40|344.27|342.67|344.63|343.03|344.63|343.03|344.27|342.67|0
1643743970000|2022-02-01 19:32:50|344.81|343.21|344.45|342.85|344.81|343.21|344.36|342.76|0
1643743980000|2022-02-01 19:33:00|344.27|342.67|344.27|342.67|344.45|342.85|344.27|342.67|0
1643743990000|2022-02-01 19:33:10|344.45|342.85|344.45|342.85|344.63|343.03|344.45|342.85|0
1643744000000|2022-02-01 19:33:20|344.27|342.67|344.81|343.21|344.99|343.39|344.27|342.67|0
1643744010000|2022-02-01 19:33:30|344.63|343.03|344.45|342.85|344.63|343.03|344.45|342.85|0
1643744020000|2022-02-01 19:33:40|344.81|343.21|345.18|343.58|345.18|343.58|344.81|343.21|0
1643744030000|2022-02-01 19:33:50|345.36|343.76|345.18|343.58|345.36|343.76|344.99|343.39|0
1643744040000|2022-02-01 19:34:00|344.99|343.39|344.63|343.03|344.99|343.39|344.63|343.03|0
1643744050000|2022-02-01 19:34:10|344.72|343.12|344.81|343.21|344.81|343.21|344.63|343.03|0
1643744060000|2022-02-01 19:34:20|344.63|343.03|345.36|343.76|345.36|343.76|344.63|343.03|0
1643744070000|2022-02-01 19:34:30|345.17|343.57|345.08|343.48|345.17|343.57|345.08|343.48|0
1643744080000|2022-02-01 19:34:40|344.99|343.39|345.17|343.57|345.17|343.57|344.99|343.39|0
1643744090000|2022-02-01 19:34:50|345.08|343.48|344.99|343.39|345.54|343.94|344.99|343.39|0
1643744100000|2022-02-01 19:35:00|345.36|343.76|345.26|343.66|345.36|343.76|345.17|343.57|0
1643744110000|2022-02-01 19:35:10|345.36|343.76|344.99|343.39|345.36|343.76|344.99|343.39|0
1643744120000|2022-02-01 19:35:20|345.08|343.48|345.17|343.57|345.26|343.66|345.08|343.48|0
1643744130000|2022-02-01 19:35:30|345.54|343.94|345.54|343.94|345.72|344.12|345.54|343.94|0
1643744140000|2022-02-01 19:35:40|345.62|344.02|345.35|343.75|345.62|344.02|345.35|343.75|0
1643744150000|2022-02-01 19:35:50|344.99|343.39|344.09|342.49|344.99|343.39|344.09|342.49|0
1643744160000|2022-02-01 19:36:00|343.19|341.59|342.28|340.68|343.19|341.59|341.47|339.87|0
1643744170000|2022-02-01 19:36:10|342.64|341.04|342.82|341.22|343|341.4|342.64|341.04|0
1643744180000|2022-02-01 19:36:20|343|341.4|343|341.4|343.27|341.67|343|341.4|0
1643744190000|2022-02-01 19:36:30|342.73|341.13|343|341.4|343|341.4|342.73|341.13|0
1643744200000|2022-02-01 19:36:40|343.19|341.59|343.55|341.95|343.73|342.13|343.19|341.59|0
1643744210000|2022-02-01 19:36:50|343.63|342.03|344.27|342.67|344.27|342.67|343.63|342.03|0
1643744220000|2022-02-01 19:37:00|343.73|342.13|343.91|342.31|343.91|342.31|343.27|341.67|0
1643744230000|2022-02-01 19:37:10|344.09|342.49|343.73|342.13|344.09|342.49|343.73|342.13|0
1643744240000|2022-02-01 19:37:20|344.09|342.49|344.09|342.49|344.09|342.49|343.99|342.39|0
1643744250000|2022-02-01 19:37:30|344.27|342.67|344.45|342.85|344.45|342.85|344.27|342.67|0
1643744260000|2022-02-01 19:37:40|344.27|342.67|344.45|342.85|344.45|342.85|344.09|342.49|0
1643744270000|2022-02-01 19:37:50|343.91|342.31|344.27|342.67|344.27|342.67|343.91|342.31|0
1643744280000|2022-02-01 19:38:00|344.17|342.57|344.81|343.21|344.81|343.21|344.17|342.57|0
1643744290000|2022-02-01 19:38:10|344.72|343.12|344.72|343.12|344.81|343.21|344.63|343.03|0
1643744300000|2022-02-01 19:38:20|344.81|343.21|344.54|342.94|344.81|343.21|344.54|342.94|0
1643744310000|2022-02-01 19:38:30|344.99|343.39|344.63|343.03|344.99|343.39|344.63|343.03|0
1643744320000|2022-02-01 19:38:40|344.45|342.85|344.45|342.85|344.45|342.85|344.27|342.67|0
1643744330000|2022-02-01 19:38:50|344.63|343.03|345.17|343.57|345.17|343.57|344.63|343.03|0
1643744340000|2022-02-01 19:39:00|344.9|343.3|344.09|342.49|344.9|343.3|344.09|342.49|0
1643744350000|2022-02-01 19:39:10|343.36|341.76|343.36|341.76|343.54|341.94|343.36|341.76|0
1643744360000|2022-02-01 19:39:20|343.72|342.12|343.91|342.31|343.99|342.39|343.72|342.12|0
1643744370000|2022-02-01 19:39:30|343.72|342.12|343.99|342.39|343.99|342.39|343.54|341.94|0
1643744380000|2022-02-01 19:39:40|343.72|342.12|343.72|342.12|343.72|342.12|343.54|341.94|0
1643744390000|2022-02-01 19:39:50|343.9|342.3|344.27|342.67|344.27|342.67|343.72|342.12|0
1643744400000|2022-02-01 19:40:00|344.63|343.03|344.81|343.21|344.81|343.21|344.63|343.03|0
1643744410000|2022-02-01 19:40:10|344.63|343.03|343.72|342.12|344.81|343.21|343.72|342.12|0
1643744420000|2022-02-01 19:40:20|343.9|342.3|343.18|341.58|343.9|342.3|343.18|341.58|0
1643744430000|2022-02-01 19:40:30|343|341.4|343.18|341.58|343.63|342.03|343|341.4|0
1643744440000|2022-02-01 19:40:40|343|341.4|343.09|341.49|343.18|341.58|343|341.4|0
1643744450000|2022-02-01 19:40:50|343|341.4|343|341.4|343.18|341.58|343|341.4|0
1643744460000|2022-02-01 19:41:00|342.46|340.86|342.64|341.04|342.64|341.04|342.46|340.86|0
1643744470000|2022-02-01 19:41:10|342.82|341.22|343.36|341.76|343.36|341.76|342.82|341.22|0
1643744480000|2022-02-01 19:41:20|343.09|341.49|342.82|341.22|343.09|341.49|342.82|341.22|0
1643744490000|2022-02-01 19:41:30|343|341.4|343.18|341.58|343.18|341.58|342.91|341.31|0
1643744500000|2022-02-01 19:41:40|343.09|341.49|343.09|341.49|343.09|341.49|343|341.4|0
1643744510000|2022-02-01 19:41:50|342.82|341.22|343.36|341.76|343.36|341.76|342.82|341.22|0
1643744520000|2022-02-01 19:42:00|343.63|342.03|343.72|342.12|343.72|342.12|343.63|342.03|0
1643744530000|2022-02-01 19:42:10|343.9|342.3|343.63|342.03|343.9|342.3|343.63|342.03|0
1643744540000|2022-02-01 19:42:20|343.54|341.94|343.81|342.21|344.08|342.48|343.54|341.94|0
1643744550000|2022-02-01 19:42:30|343.9|342.3|343.9|342.3|344.08|342.48|343.9|342.3|0
1643744560000|2022-02-01 19:42:40|343.09|341.49|343.18|341.58|343.18|341.58|343|341.4|0
1643744570000|2022-02-01 19:42:50|343.54|341.94|343.36|341.76|343.54|341.94|343.36|341.76|0
1643744580000|2022-02-01 19:43:00|343.54|341.94|344.26|342.66|344.26|342.66|343.54|341.94|0
1643744590000|2022-02-01 19:43:10|344.63|343.03|344.17|342.57|344.63|343.03|344.17|342.57|0
1643744600000|2022-02-01 19:43:20|344.44|342.84|343.81|342.21|344.44|342.84|343.81|342.21|0
1643744610000|2022-02-01 19:43:30|343.9|342.3|344.26|342.66|344.71|343.11|343.9|342.3|0
1643744620000|2022-02-01 19:43:40|344.44|342.84|344.26|342.66|344.44|342.84|344.26|342.66|0
1643744630000|2022-02-01 19:43:50|344.08|342.48|344.08|342.48|344.08|342.48|343.72|342.12|0
1643744640000|2022-02-01 19:44:00|343.9|342.3|343.81|342.21|343.9|342.3|343.72|342.12|0
1643744650000|2022-02-01 19:44:10|343.72|342.12|344.62|343.02|344.62|343.02|343.72|342.12|0
1643744660000|2022-02-01 19:44:20|345.17|343.57|345.17|343.57|345.17|343.57|344.99|343.39|0
1643744670000|2022-02-01 19:44:30|344.99|343.39|344.71|343.11|344.99|343.39|344.71|343.11|0
1643744680000|2022-02-01 19:44:40|344.99|343.39|344.8|343.2|344.99|343.39|344.8|343.2|0
1643744690000|2022-02-01 19:44:50|345.35|343.75|344.99|343.39|345.35|343.75|344.99|343.39|0
1643744700000|2022-02-01 19:45:00|345.17|343.57|344.8|343.2|345.17|343.57|344.8|343.2|0
1643744710000|2022-02-01 19:45:10|344.62|343.02|346.16|344.56|346.16|344.56|344.62|343.02|0
1643744720000|2022-02-01 19:45:20|345.53|343.93|345.43|343.83|345.53|343.93|345.35|343.75|0
1643744730000|2022-02-01 19:45:30|345.35|343.75|346.25|344.65|346.25|344.65|345.35|343.75|0
1643744740000|2022-02-01 19:45:40|346.62|345.02|346.7|345.1|346.8|345.2|346.62|345.02|0
1643744750000|2022-02-01 19:45:50|346.62|345.02|345.89|344.29|346.62|345.02|345.89|344.29|0
1643744760000|2022-02-01 19:46:00|346.07|344.47|346.07|344.47|346.07|344.47|345.89|344.29|0
1643744770000|2022-02-01 19:46:10|345.71|344.11|345.89|344.29|345.89|344.29|345.53|343.93|0
1643744780000|2022-02-01 19:46:20|345.53|343.93|345.35|343.75|345.53|343.93|345.35|343.75|0
1643744790000|2022-02-01 19:46:30|345.53|343.93|345.71|344.11|345.71|344.11|345.35|343.75|0
1643744800000|2022-02-01 19:46:40|346.07|344.47|345.53|343.93|346.07|344.47|345.53|343.93|0
1643744810000|2022-02-01 19:46:50|345.17|343.57|345.35|343.75|345.53|343.93|345.17|343.57|0
1643744820000|2022-02-01 19:47:00|345.43|343.83|345.16|343.56|345.43|343.83|345.16|343.56|0
1643744830000|2022-02-01 19:47:10|345.07|343.47|345.16|343.56|345.16|343.56|345.07|343.47|0
1643744840000|2022-02-01 19:47:20|344.98|343.38|344.98|343.38|344.98|343.38|344.8|343.2|0
1643744850000|2022-02-01 19:47:30|345.53|343.93|345.07|343.47|345.53|343.93|345.07|343.47|0
1643744860000|2022-02-01 19:47:40|344.98|343.38|344.89|343.29|344.98|343.38|344.62|343.02|0
1643744870000|2022-02-01 19:47:50|344.8|343.2|344.98|343.38|344.98|343.38|344.8|343.2|0
1643744880000|2022-02-01 19:48:00|345.35|343.75|344.98|343.38|345.35|343.75|344.98|343.38|0
1643744890000|2022-02-01 19:48:10|345.16|343.56|344.98|343.38|345.16|343.56|344.98|343.38|0
1643744900000|2022-02-01 19:48:20|345.16|343.56|345.16|343.56|345.34|343.74|345.16|343.56|0
1643744910000|2022-02-01 19:48:30|345.34|343.74|345.25|343.65|345.34|343.74|345.16|343.56|0
1643744920000|2022-02-01 19:48:40|345.16|343.56|344.08|342.48|345.16|343.56|344.08|342.48|0
1643744930000|2022-02-01 19:48:50|343.72|342.12|344.26|342.66|344.26|342.66|343.72|342.12|0
1643744940000|2022-02-01 19:49:00|344.44|342.84|344.98|343.38|344.98|343.38|344.44|342.84|0
1643744950000|2022-02-01 19:49:10|345.16|343.56|344.98|343.38|345.34|343.74|344.98|343.38|0
1643744960000|2022-02-01 19:49:20|345.16|343.56|345.34|343.74|345.34|343.74|345.16|343.56|0
1643744970000|2022-02-01 19:49:30|344.8|343.2|345.16|343.56|345.16|343.56|344.8|343.2|0
1643744980000|2022-02-01 19:49:40|344.98|343.38|345.16|343.56|345.16|343.56|344.98|343.38|0
1643744990000|2022-02-01 19:49:50|344.8|343.2|344.62|343.02|344.8|343.2|344.44|342.84|0
1643745000000|2022-02-01 19:50:00|344.53|342.93|344.62|343.02|344.62|343.02|344.08|342.48|0
1643745010000|2022-02-01 19:50:10|344.8|343.2|345.16|343.56|345.16|343.56|344.8|343.2|0
1643745020000|2022-02-01 19:50:20|344.98|343.38|344.8|343.2|345.16|343.56|344.8|343.2|0
1643745030000|2022-02-01 19:50:30|344.71|343.11|343.17|341.57|344.71|343.11|343.17|341.57|0
1643745040000|2022-02-01 19:50:40|343.54|341.94|343.62|342.02|343.9|342.3|343.54|341.94|0
1643745050000|2022-02-01 19:50:50|343.72|342.12|343.35|341.75|343.72|342.12|343.35|341.75|0
1643745060000|2022-02-01 19:51:00|342.63|341.03|342.27|340.67|342.63|341.03|341.73|340.13|0
1643745070000|2022-02-01 19:51:10|342.09|340.49|342.9|341.3|342.9|341.3|342.09|340.49|0
1643745080000|2022-02-01 19:51:20|343.08|341.48|343.44|341.84|343.53|341.93|343.08|341.48|0
1643745090000|2022-02-01 19:51:30|343.53|341.93|344.08|342.48|344.08|342.48|343.53|341.93|0
1643745100000|2022-02-01 19:51:40|343.9|342.3|343.9|342.3|344.26|342.66|343.9|342.3|0
1643745110000|2022-02-01 19:51:50|344.08|342.48|343.53|341.93|344.08|342.48|343.53|341.93|0
1643745120000|2022-02-01 19:52:00|343.8|342.2|344.08|342.48|344.08|342.48|343.8|342.2|0
1643745130000|2022-02-01 19:52:10|344.44|342.84|344.26|342.66|344.44|342.84|344.26|342.66|0
1643745140000|2022-02-01 19:52:20|344.44|342.84|344.52|342.92|344.8|343.2|344.44|342.84|0
1643745150000|2022-02-01 19:52:30|344.44|342.84|344.98|343.38|344.98|343.38|344.44|342.84|0
1643745160000|2022-02-01 19:52:40|344.8|343.2|344.62|343.02|344.8|343.2|344.44|342.84|0
1643745170000|2022-02-01 19:52:50|344.8|343.2|344.62|343.02|344.8|343.2|344.62|343.02|0
1643745180000|2022-02-01 19:53:00|344.44|342.84|343.71|342.11|344.44|342.84|343.71|342.11|0
1643745190000|2022-02-01 19:53:10|343.89|342.29|344.26|342.66|344.26|342.66|343.71|342.11|0
1643745200000|2022-02-01 19:53:20|344.34|342.74|344.07|342.47|344.34|342.74|343.89|342.29|0
1643745210000|2022-02-01 19:53:30|343.89|342.29|344.07|342.47|344.07|342.47|343.71|342.11|0
1643745220000|2022-02-01 19:53:40|344.16|342.56|343.89|342.29|344.16|342.56|343.53|341.93|0
1643745230000|2022-02-01 19:53:50|343.8|342.2|343.71|342.11|343.8|342.2|343.71|342.11|0
1643745240000|2022-02-01 19:54:00|343.89|342.29|344.26|342.66|344.26|342.66|343.8|342.2|0
1643745250000|2022-02-01 19:54:10|344.44|342.84|344.25|342.65|344.62|343.02|344.25|342.65|0
1643745260000|2022-02-01 19:54:20|344.44|342.84|344.25|342.65|344.62|343.02|344.25|342.65|0
1643745270000|2022-02-01 19:54:30|344.34|342.74|344.62|343.02|344.62|343.02|344.25|342.65|0
1643745280000|2022-02-01 19:54:40|344.8|343.2|344.62|343.02|344.8|343.2|344.62|343.02|0
1643745290000|2022-02-01 19:54:50|344.07|342.47|344.34|342.74|344.52|342.92|344.07|342.47|0
1643745300000|2022-02-01 19:55:00|344.8|343.2|344.8|343.2|344.8|343.2|344.62|343.02|0
1643745310000|2022-02-01 19:55:10|345.34|343.74|345.34|343.74|345.52|343.92|345.34|343.74|0
1643745320000|2022-02-01 19:55:20|345.52|343.92|345.52|343.92|345.7|344.1|345.52|343.92|0
1643745330000|2022-02-01 19:55:30|345.7|344.1|345.7|344.1|345.7|344.1|345.7|344.1|0
1643745340000|2022-02-01 19:55:40|345.88|344.28|346.06|344.46|346.06|344.46|345.88|344.28|0
1643745350000|2022-02-01 19:55:50|346.24|344.64|345.88|344.28|346.24|344.64|345.88|344.28|0
1643745360000|2022-02-01 19:56:00|345.52|343.92|345.52|343.92|345.7|344.1|345.43|343.83|0
1643745370000|2022-02-01 19:56:10|346.24|344.64|345.34|343.74|346.24|344.64|345.34|343.74|0
1643745380000|2022-02-01 19:56:20|345.7|344.1|345.52|343.92|345.7|344.1|345.24|343.64|0
1643745390000|2022-02-01 19:56:30|345.34|343.74|345.61|344.01|345.7|344.1|345.16|343.56|0
1643745400000|2022-02-01 19:56:40|345.52|343.92|345.34|343.74|345.61|344.01|345.34|343.74|0
1643745410000|2022-02-01 19:56:50|345.52|343.92|345.34|343.74|345.52|343.92|345.34|343.74|0
1643745420000|2022-02-01 19:57:00|343.71|342.11|343.53|341.93|343.98|342.38|343.53|341.93|0
1643745430000|2022-02-01 19:57:10|342.99|341.39|344.61|343.01|344.61|343.01|342.99|341.39|0
1643745440000|2022-02-01 19:57:20|344.52|342.92|344.61|343.01|344.79|343.19|344.25|342.65|0
1643745450000|2022-02-01 19:57:30|344.43|342.83|343.89|342.29|344.43|342.83|343.89|342.29|0
1643745460000|2022-02-01 19:57:40|344.43|342.83|344.43|342.83|344.52|342.92|344.43|342.83|0
1643745470000|2022-02-01 19:57:50|344.25|342.65|344.43|342.83|344.61|343.01|344.25|342.65|0
1643745480000|2022-02-01 19:58:00|344.25|342.65|344.61|343.01|344.98|343.38|344.25|342.65|0
1643745490000|2022-02-01 19:58:10|344.88|343.28|344.61|343.01|344.88|343.28|344.61|343.01|0
1643745500000|2022-02-01 19:58:20|344.79|343.19|344.98|343.38|344.98|343.38|344.79|343.19|0
1643745510000|2022-02-01 19:58:30|345.16|343.56|345.34|343.74|345.34|343.74|345.16|343.56|0
1643745520000|2022-02-01 19:58:40|345.16|343.56|345.34|343.74|345.34|343.74|345.16|343.56|0
1643745530000|2022-02-01 19:58:50|345.52|343.92|345.7|344.1|345.88|344.28|345.52|343.92|0
1643745540000|2022-02-01 19:59:00|345.79|344.19|345.42|343.82|345.88|344.28|345.42|343.82|0
1643745550000|2022-02-01 19:59:10|345.7|344.1|345.97|344.37|345.97|344.37|345.7|344.1|0
1643745560000|2022-02-01 19:59:20|346.06|344.46|345.97|344.37|346.06|344.46|345.88|344.28|0
1643745570000|2022-02-01 19:59:30|345.88|344.28|346.06|344.46|346.24|344.64|345.88|344.28|0
1643745580000|2022-02-01 19:59:40|345.7|344.1|345.6|344|345.88|344.28|345.6|344|0
1643745590000|2022-02-01 19:59:50|345.7|344.1|345.7|344.1|345.7|344.1|345.52|343.92|0
1643745600000|2022-02-01 20:00:00|345.34|343.74|344.97|343.37|345.52|343.92|344.97|343.37|0
1643745610000|2022-02-01 20:00:10|344.43|342.83|344.97|343.37|345.15|343.55|344.43|342.83|0
1643745620000|2022-02-01 20:00:20|345.15|343.55|345.15|343.55|345.15|343.55|344.97|343.37|0
1643745630000|2022-02-01 20:00:30|344.97|343.37|345.78|344.18|345.78|344.18|344.97|343.37|0
1643745640000|2022-02-01 20:00:40|346.42|344.82|346.78|345.18|346.78|345.18|346.42|344.82|0
1643745650000|2022-02-01 20:00:50|346.97|345.37|348.24|346.64|348.24|346.64|346.97|345.37|0
1643745660000|2022-02-01 20:01:00|348.42|346.82|349.51|347.91|349.51|347.91|348.24|346.64|0
1643745670000|2022-02-01 20:01:10|349.15|347.55|348.87|347.27|349.15|347.55|348.87|347.27|0
1643745680000|2022-02-01 20:01:20|348.78|347.18|349.33|347.73|349.51|347.91|348.6|347|0
1643745690000|2022-02-01 20:01:30|349.51|347.91|349.51|347.91|349.51|347.91|349.51|347.91|0
1643745700000|2022-02-01 20:01:40|349.15|347.55|349.51|347.91|349.51|347.91|349.15|347.55|0
1643745710000|2022-02-01 20:01:50|349.15|347.55|349.15|347.55|349.33|347.73|349.15|347.55|0
1643745720000|2022-02-01 20:02:00|349.51|347.91|349.51|347.91|349.51|347.91|349.33|347.73|0
1643745730000|2022-02-01 20:02:10|349.87|348.27|349.87|348.27|349.87|348.27|349.87|348.27|0
1643745740000|2022-02-01 20:02:20|351.15|349.55|351.33|349.73|351.33|349.73|351.15|349.55|0
1643745750000|2022-02-01 20:02:30|351.7|350.1|351.7|350.1|351.7|350.1|351.51|349.91|0
1643745760000|2022-02-01 20:02:40|352.43|350.83|352.61|351.01|352.79|351.19|352.43|350.83|0
1643745770000|2022-02-01 20:02:50|352.79|351.19|352.97|351.37|352.97|351.37|352.79|351.19|0
1643745780000|2022-02-01 20:03:00|352.88|351.28|353.16|351.56|353.16|351.56|352.88|351.28|0
1643745790000|2022-02-01 20:03:10|352.61|351.01|352.43|350.83|352.61|351.01|351.88|350.28|0
1643745800000|2022-02-01 20:03:20|352.06|350.46|352.06|350.46|352.24|350.64|352.06|350.46|0
1643745810000|2022-02-01 20:03:30|352.24|350.64|352.24|350.64|352.24|350.64|352.24|350.64|0
1643745820000|2022-02-01 20:03:40|351.7|350.1|351.51|349.91|351.7|350.1|351.51|349.91|0
1643745830000|2022-02-01 20:03:50|352.06|350.46|352.24|350.64|352.24|350.64|351.88|350.28|0
1643745840000|2022-02-01 20:04:00|352.43|350.83|352.79|351.19|352.97|351.37|352.43|350.83|0
1643745850000|2022-02-01 20:04:10|352.61|351.01|352.79|351.19|352.97|351.37|352.61|351.01|0
1643745860000|2022-02-01 20:04:20|353.16|351.56|353.16|351.56|353.16|351.56|352.97|351.37|0
1643745870000|2022-02-01 20:04:30|353.7|352.1|353.7|352.1|353.79|352.19|353.7|352.1|0
1643745880000|2022-02-01 20:04:40|353.79|352.19|354.07|352.47|354.07|352.47|353.79|352.19|0
1643745890000|2022-02-01 20:04:50|353.89|352.29|353.89|352.29|354.25|352.65|353.89|352.29|0
1643745900000|2022-02-01 20:05:00|352.97|351.37|351.88|350.28|352.97|351.37|351.88|350.28|0
1643745910000|2022-02-01 20:05:10|352.06|350.46|352.42|350.82|352.42|350.82|352.06|350.46|0
1643745920000|2022-02-01 20:05:20|352.97|351.37|352.42|350.82|352.97|351.37|352.42|350.82|0
1643745930000|2022-02-01 20:05:30|352.79|351.19|352.79|351.19|352.79|351.19|352.61|351.01|0
1643745940000|2022-02-01 20:05:40|352.97|351.37|353.24|351.64|353.52|351.92|352.97|351.37|0
1643745950000|2022-02-01 20:05:50|353.34|351.74|353.89|352.29|353.89|352.29|353.34|351.74|0
1643745960000|2022-02-01 20:06:00|354.25|352.65|354.07|352.47|354.25|352.65|354.07|352.47|0
1643745970000|2022-02-01 20:06:10|354.44|352.84|355.17|353.57|355.17|353.57|354.44|352.84|0
1643745980000|2022-02-01 20:06:20|354.99|353.39|355.35|353.75|355.54|353.94|354.99|353.39|0
1643745990000|2022-02-01 20:06:30|355.54|353.94|355.35|353.75|355.54|353.94|355.35|353.75|0
1643746000000|2022-02-01 20:06:40|355.55|353.95|356.01|354.41|356.01|354.41|355.55|353.95|0
1643746010000|2022-02-01 20:06:50|355.91|354.31|356.01|354.41|356.19|354.59|355.91|354.31|0
1643746020000|2022-02-01 20:07:00|354.51|352.91|351.76|350.16|354.69|353.09|351.76|350.16|0
1643746030000|2022-02-01 20:07:10|351.58|349.98|352.31|350.71|352.49|350.89|351.58|349.98|0
1643746040000|2022-02-01 20:07:20|351.94|350.34|351.94|350.34|352.49|350.89|351.94|350.34|0
1643746050000|2022-02-01 20:07:30|352.86|351.26|353.59|351.99|353.59|351.99|352.86|351.26|0
1643746060000|2022-02-01 20:07:40|353.41|351.81|353.22|351.62|353.59|351.99|353.22|351.62|0
1643746070000|2022-02-01 20:07:50|352.49|350.89|352.31|350.71|352.67|351.07|352.31|350.71|0
1643746080000|2022-02-01 20:08:00|352.4|350.8|352.67|351.07|352.86|351.26|352.4|350.8|0
1643746090000|2022-02-01 20:08:10|352.31|350.71|352.49|350.89|352.49|350.89|352.31|350.71|0
1643746100000|2022-02-01 20:08:20|352.86|351.26|353.22|351.62|353.22|351.62|352.86|351.26|0
1643746110000|2022-02-01 20:08:30|353.41|351.81|353.13|351.53|353.41|351.81|353.13|351.53|0
1643746120000|2022-02-01 20:08:40|353.41|351.81|353.59|351.99|353.59|351.99|353.41|351.81|0
1643746130000|2022-02-01 20:08:50|353.41|351.81|353.59|351.99|353.77|352.17|353.41|351.81|0
1643746140000|2022-02-01 20:09:00|353.41|351.81|353.31|351.71|353.41|351.81|353.04|351.44|0
1643746150000|2022-02-01 20:09:10|353.68|352.08|354.14|352.54|354.51|352.91|353.68|352.08|0
1643746160000|2022-02-01 20:09:20|353.96|352.36|354.14|352.54|354.14|352.54|353.96|352.36|0
1643746170000|2022-02-01 20:09:30|354.23|352.63|354.51|352.91|354.51|352.91|354.23|352.63|0
1643746180000|2022-02-01 20:09:40|354.32|352.72|355.06|353.46|355.06|353.46|354.32|352.72|0
1643746190000|2022-02-01 20:09:50|354.87|353.27|355.24|353.64|355.43|353.83|354.87|353.27|0
1643746200000|2022-02-01 20:10:00|355.06|353.46|354.51|352.91|355.06|353.46|354.51|352.91|0
1643746210000|2022-02-01 20:10:10|354.69|353.09|354.96|353.36|355.06|353.46|354.69|353.09|0
1643746220000|2022-02-01 20:10:20|354.87|353.27|354.69|353.09|354.87|353.27|354.69|353.09|0
1643746230000|2022-02-01 20:10:30|354.32|352.72|353.77|352.17|354.32|352.72|353.77|352.17|0
1643746240000|2022-02-01 20:10:40|353.86|352.26|353.96|352.36|354.14|352.54|353.86|352.26|0
1643746250000|2022-02-01 20:10:50|354.14|352.54|353.96|352.36|354.14|352.54|353.96|352.36|0
1643746260000|2022-02-01 20:11:00|353.11|351.51|353.3|351.7|353.3|351.7|353.02|351.42|0
1643746270000|2022-02-01 20:11:10|353.02|351.42|352.29|350.69|353.02|351.42|352.29|350.69|0
1643746280000|2022-02-01 20:11:20|352.2|350.6|352.2|350.6|352.2|350.6|351.83|350.23|0
1643746290000|2022-02-01 20:11:30|351.65|350.05|352.38|350.78|352.38|350.78|351.65|350.05|0
1643746300000|2022-02-01 20:11:40|352.65|351.05|352.65|351.05|352.65|351.05|352.38|350.78|0
1643746310000|2022-02-01 20:11:50|352.56|350.96|352.75|351.15|352.75|351.15|352.56|350.96|0
1643746320000|2022-02-01 20:12:00|352.93|351.33|353.48|351.88|353.66|352.06|352.93|351.33|0
1643746330000|2022-02-01 20:12:10|353.57|351.97|353.57|351.97|353.66|352.06|353.57|351.97|0
1643746340000|2022-02-01 20:12:20|353.66|352.06|353.85|352.25|353.85|352.25|353.66|352.06|0
1643746350000|2022-02-01 20:12:30|353.48|351.88|353.48|351.88|353.57|351.97|353.48|351.88|0
1643746360000|2022-02-01 20:12:40|353.39|351.79|353.48|351.88|353.66|352.06|353.39|351.79|0
1643746370000|2022-02-01 20:12:50|353.94|352.34|353.85|352.25|353.94|352.34|353.85|352.25|0
1643746380000|2022-02-01 20:13:00|353.11|351.51|352.93|351.33|353.11|351.51|352.93|351.33|0
1643746390000|2022-02-01 20:13:10|352.01|350.41|351.65|350.05|352.2|350.6|351.65|350.05|0
1643746400000|2022-02-01 20:13:20|352.01|350.41|352.1|350.5|352.1|350.5|352.01|350.41|0
1643746410000|2022-02-01 20:13:30|352.47|350.87|352.38|350.78|352.75|351.15|352.38|350.78|0
1643746420000|2022-02-01 20:13:40|352.47|350.87|352.47|350.87|352.56|350.96|352.38|350.78|0
1643746430000|2022-02-01 20:13:50|352.38|350.78|352.47|350.87|352.47|350.87|352.38|350.78|0
1643746440000|2022-02-01 20:14:00|352.65|351.05|352.93|351.33|353.11|351.51|352.65|351.05|0
1643746450000|2022-02-01 20:14:10|352.75|351.15|352.56|350.96|352.93|351.33|352.56|350.96|0
1643746460000|2022-02-01 20:14:20|352.75|351.15|352.75|351.15|352.93|351.33|352.56|350.96|0
1643746470000|2022-02-01 20:14:30|353.11|351.51|353.3|351.7|353.3|351.7|353.11|351.51|0
1643746480000|2022-02-01 20:14:40|353.11|351.51|353.3|351.7|353.3|351.7|353.11|351.51|0
1643746490000|2022-02-01 20:14:50|353.11|351.51|352.93|351.33|353.3|351.7|352.93|351.33|0
1643746500000|2022-02-01 20:15:00|353.11|351.51|352.74|351.14|353.11|351.51|352.56|350.96|0
1643746510000|2022-02-01 20:15:10|352.38|350.78|353.3|351.7|353.3|351.7|352.38|350.78|0
1643746520000|2022-02-01 20:15:20|353.48|351.88|353.29|351.69|353.48|351.88|353.29|351.69|0
1643746530000|2022-02-01 20:15:30|353.48|351.88|353.38|351.78|353.66|352.06|353.38|351.78|0
1643746540000|2022-02-01 20:15:40|352.74|351.14|352.38|350.78|352.93|351.33|352.38|350.78|0
1643746550000|2022-02-01 20:15:50|352.74|351.14|352.56|350.96|352.74|351.14|352.56|350.96|0
1643746560000|2022-02-01 20:16:00|352.74|351.14|352.19|350.59|352.74|351.14|352.19|350.59|0
1643746570000|2022-02-01 20:16:10|351.28|349.68|351.46|349.86|351.64|350.04|351.28|349.68|0
1643746580000|2022-02-01 20:16:20|351.64|350.04|352.19|350.59|352.19|350.59|351.64|350.04|0
1643746590000|2022-02-01 20:16:30|352.38|350.78|351.28|349.68|352.56|350.96|351.28|349.68|0
1643746600000|2022-02-01 20:16:40|351.64|350.04|351.46|349.86|351.83|350.23|351.46|349.86|0
1643746610000|2022-02-01 20:16:50|351.09|349.49|351.64|350.04|351.64|350.04|351.09|349.49|0
1643746620000|2022-02-01 20:17:00|351.46|349.86|352.19|350.59|352.19|350.59|351.28|349.68|0
1643746630000|2022-02-01 20:17:10|352.74|351.14|352.56|350.96|352.74|351.14|352.38|350.78|0
1643746640000|2022-02-01 20:17:20|352.46|350.86|352.56|350.96|352.56|350.96|352.46|350.86|0
1643746650000|2022-02-01 20:17:30|352.46|350.86|352.56|350.96|352.56|350.96|352.38|350.78|0
1643746660000|2022-02-01 20:17:40|352.74|351.14|352.74|351.14|352.93|351.33|352.65|351.05|0
1643746670000|2022-02-01 20:17:50|352.83|351.23|352.83|351.23|352.83|351.23|352.74|351.14|0
1643746680000|2022-02-01 20:18:00|353.11|351.51|352.93|351.33|353.29|351.69|352.93|351.33|0
1643746690000|2022-02-01 20:18:10|353.11|351.51|352.65|351.05|353.11|351.51|352.65|351.05|0
1643746700000|2022-02-01 20:18:20|352.74|351.14|352.46|350.86|352.74|351.14|352.38|350.78|0
1643746710000|2022-02-01 20:18:30|353.11|351.51|352.83|351.23|353.29|351.69|352.83|351.23|0
1643746720000|2022-02-01 20:18:40|352.56|350.96|352.93|351.33|353.11|351.51|352.56|350.96|0
1643746730000|2022-02-01 20:18:50|353.01|351.41|352.93|351.33|353.01|351.41|352.93|351.33|0
1643746740000|2022-02-01 20:19:00|353.11|351.51|353.11|351.51|353.11|351.51|352.93|351.33|0
1643746750000|2022-02-01 20:19:10|352.92|351.32|352.74|351.14|352.92|351.32|352.56|350.96|0
1643746760000|2022-02-01 20:19:20|353.2|351.6|352.74|351.14|353.2|351.6|352.56|350.96|0
1643746770000|2022-02-01 20:19:30|352.92|351.32|353.11|351.51|353.11|351.51|352.92|351.32|0
1643746780000|2022-02-01 20:19:40|352.92|351.32|352.92|351.32|353.11|351.51|352.92|351.32|0
1643746790000|2022-02-01 20:19:50|353.01|351.41|353.29|351.69|353.29|351.69|353.01|351.41|0
1643746800000|2022-02-01 20:20:00|353.48|351.88|354.21|352.61|354.39|352.79|353.48|351.88|0
1643746810000|2022-02-01 20:20:10|354.03|352.43|354.95|353.35|354.95|353.35|354.03|352.43|0
1643746820000|2022-02-01 20:20:20|354.58|352.98|354.76|353.16|354.76|353.16|354.58|352.98|0
1643746830000|2022-02-01 20:20:30|354.67|353.07|354.21|352.61|354.67|353.07|354.21|352.61|0
1643746840000|2022-02-01 20:20:40|353.47|351.87|353.66|352.06|353.66|352.06|353.2|351.6|0
1643746850000|2022-02-01 20:20:50|354.21|352.61|354.39|352.79|354.39|352.79|354.21|352.61|0
1643746860000|2022-02-01 20:21:00|354.58|352.98|354.95|353.35|354.95|353.35|354.58|352.98|0
1643746870000|2022-02-01 20:21:10|355.13|353.53|355.31|353.71|355.31|353.71|355.13|353.53|0
1643746880000|2022-02-01 20:21:20|355.13|353.53|355.5|353.9|355.5|353.9|355.13|353.53|0
1643746890000|2022-02-01 20:21:30|355.68|354.08|355.59|353.99|355.68|354.08|355.5|353.9|0
1643746900000|2022-02-01 20:21:40|355.68|354.08|355.77|354.17|355.77|354.17|355.5|353.9|0
1643746910000|2022-02-01 20:21:50|355.87|354.27|355.59|353.99|355.87|354.27|355.59|353.99|0
1643746920000|2022-02-01 20:22:00|354.94|353.34|355.13|353.53|355.13|353.53|354.94|353.34|0
1643746930000|2022-02-01 20:22:10|354.94|353.34|355.13|353.53|355.13|353.53|354.39|352.79|0
1643746940000|2022-02-01 20:22:20|355.31|353.71|355.58|353.98|355.58|353.98|355.31|353.71|0
1643746950000|2022-02-01 20:22:30|355.5|353.9|354.94|353.34|355.5|353.9|354.58|352.98|0
1643746960000|2022-02-01 20:22:40|355.31|353.71|355.68|354.08|355.68|354.08|355.31|353.71|0
1643746970000|2022-02-01 20:22:50|355.5|353.9|355.68|354.08|355.68|354.08|355.5|353.9|0
1643746980000|2022-02-01 20:23:00|355.5|353.9|355.68|354.08|355.68|354.08|355.5|353.9|0
1643746990000|2022-02-01 20:23:10|355.5|353.9|355.5|353.9|355.68|354.08|355.5|353.9|0
1643747000000|2022-02-01 20:23:20|355.68|354.08|355.68|354.08|355.68|354.08|355.5|353.9|0
1643747010000|2022-02-01 20:23:30|355.5|353.9|355.31|353.71|355.68|354.08|355.31|353.71|0
1643747020000|2022-02-01 20:23:40|355.4|353.8|355.31|353.71|355.68|354.08|355.31|353.71|0
1643747030000|2022-02-01 20:23:50|355.5|353.9|355.13|353.53|355.5|353.9|355.13|353.53|0
1643747040000|2022-02-01 20:24:00|355.03|353.43|355.49|353.89|355.49|353.89|354.76|353.16|0
1643747050000|2022-02-01 20:24:10|355.13|353.53|355.68|354.08|355.68|354.08|354.94|353.34|0
1643747060000|2022-02-01 20:24:20|355.49|353.89|355.68|354.08|355.68|354.08|355.49|353.89|0
1643747070000|2022-02-01 20:24:30|355.49|353.89|355.68|354.08|355.68|354.08|355.49|353.89|0
1643747080000|2022-02-01 20:24:40|355.58|353.98|356.42|354.82|356.42|354.82|355.58|353.98|0
1643747090000|2022-02-01 20:24:50|356.5|354.9|356.6|355|356.6|355|356.42|354.82|0
1643747100000|2022-02-01 20:25:00|356.42|354.82|356.6|355|356.78|355.18|356.42|354.82|0
1643747110000|2022-02-01 20:25:10|356.78|355.18|356.97|355.37|356.97|355.37|356.78|355.18|0
1643747120000|2022-02-01 20:25:20|356.6|355|356.78|355.18|356.78|355.18|356.6|355|0
1643747130000|2022-02-01 20:25:30|356.6|355|355.68|354.08|356.6|355|355.68|354.08|0
1643747140000|2022-02-01 20:25:40|355.86|354.26|354.94|353.34|355.86|354.26|354.94|353.34|0
1643747150000|2022-02-01 20:25:50|354.76|353.16|355.13|353.53|355.13|353.53|354.76|353.16|0
1643747160000|2022-02-01 20:26:00|355.21|353.61|354.21|352.61|355.21|353.61|354.21|352.61|0
1643747170000|2022-02-01 20:26:10|354.39|352.79|354.39|352.79|354.39|352.79|354.21|352.61|0
1643747180000|2022-02-01 20:26:20|354.76|353.16|356.23|354.63|356.23|354.63|354.76|353.16|0
1643747190000|2022-02-01 20:26:30|356.6|355|356.41|354.81|356.6|355|356.05|354.45|0
1643747200000|2022-02-01 20:26:40|356.32|354.72|355.86|354.26|356.32|354.72|355.86|354.26|0
1643747210000|2022-02-01 20:26:50|356.23|354.63|356.41|354.81|356.41|354.81|356.23|354.63|0
1643747220000|2022-02-01 20:27:00|356.23|354.63|356.05|354.45|356.23|354.63|356.05|354.45|0
1643747230000|2022-02-01 20:27:10|355.49|353.89|355.68|354.08|355.68|354.08|355.49|353.89|0
1643747240000|2022-02-01 20:27:20|356.13|354.53|356.23|354.63|356.23|354.63|356.13|354.53|0
1643747250000|2022-02-01 20:27:30|356.04|354.44|356.13|354.53|356.13|354.53|356.04|354.44|0
1643747260000|2022-02-01 20:27:40|356.23|354.63|356.23|354.63|356.23|354.63|356.04|354.44|0
1643747270000|2022-02-01 20:27:50|356.41|354.81|356.23|354.63|356.41|354.81|356.13|354.53|0
1643747280000|2022-02-01 20:28:00|356.41|354.81|356.78|355.18|356.78|355.18|356.23|354.63|0
1643747290000|2022-02-01 20:28:10|357.52|355.92|357.15|355.55|357.52|355.92|357.15|355.55|0
1643747300000|2022-02-01 20:28:20|357.34|355.74|357.7|356.1|357.79|356.19|357.34|355.74|0
1643747310000|2022-02-01 20:28:30|358.07|356.47|358.07|356.47|358.07|356.47|358.07|356.47|0
1643747320000|2022-02-01 20:28:40|358.26|356.66|358.07|356.47|358.26|356.66|358.07|356.47|0
1643747330000|2022-02-01 20:28:50|358.26|356.66|358.63|357.03|358.63|357.03|358.26|356.66|0
1643747340000|2022-02-01 20:29:00|358.81|357.21|358.81|357.21|359.09|357.49|358.81|357.21|0
1643747350000|2022-02-01 20:29:10|358.44|356.84|358.07|356.47|358.44|356.84|357.89|356.29|0
1643747360000|2022-02-01 20:29:20|358.63|357.03|358.26|356.66|358.63|357.03|358.26|356.66|0
1643747370000|2022-02-01 20:29:30|358.63|357.03|358.44|356.84|358.63|357.03|358.35|356.75|0
1643747380000|2022-02-01 20:29:40|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1643747390000|2022-02-01 20:29:50|358.44|356.84|358.07|356.47|358.44|356.84|358.07|356.47|0
1643747400000|2022-02-01 20:30:00|358.26|356.66|359|357.4|359|357.4|358.26|356.66|0
1643747410000|2022-02-01 20:30:10|359.55|357.95|359.74|358.14|359.74|358.14|359.55|357.95|0
1643747420000|2022-02-01 20:30:20|360.11|358.51|359.74|358.14|360.29|358.69|359.74|358.14|0
1643747430000|2022-02-01 20:30:30|359.37|357.77|359.37|357.77|359.46|357.86|359.18|357.58|0
1643747440000|2022-02-01 20:30:40|359.55|357.95|359.55|357.95|359.74|358.14|359.55|357.95|0
1643747450000|2022-02-01 20:30:50|359.37|357.77|359.74|358.14|359.74|358.14|359.37|357.77|0
1643747460000|2022-02-01 20:31:00|360.48|358.88|359.82|358.22|360.85|359.25|359.82|358.22|0
1643747470000|2022-02-01 20:31:10|359.92|358.32|361.31|359.71|361.31|359.71|359.92|358.32|0
1643747480000|2022-02-01 20:31:20|361.22|359.62|360.85|359.25|361.22|359.62|360.85|359.25|0
1643747490000|2022-02-01 20:31:30|361.03|359.43|361.03|359.43|361.03|359.43|360.85|359.25|0
1643747500000|2022-02-01 20:31:40|360.85|359.25|360.75|359.15|360.94|359.34|360.75|359.15|0
1643747510000|2022-02-01 20:31:50|360.66|359.06|360.29|358.69|360.85|359.25|360.29|358.69|0
1643747520000|2022-02-01 20:32:00|360.48|358.88|360.66|359.06|360.66|359.06|360.48|358.88|0
1643747530000|2022-02-01 20:32:10|360.48|358.88|360.48|358.88|360.66|359.06|360.48|358.88|0
1643747540000|2022-02-01 20:32:20|360.85|359.25|361.03|359.43|361.03|359.43|360.85|359.25|0
1643747550000|2022-02-01 20:32:30|361.22|359.62|361.96|360.36|361.96|360.36|361.22|359.62|0
1643747560000|2022-02-01 20:32:40|361.77|360.17|361.77|360.17|361.96|360.36|361.77|360.17|0
1643747570000|2022-02-01 20:32:50|361.96|360.36|361.96|360.36|361.96|360.36|361.77|360.17|0
1643747580000|2022-02-01 20:33:00|361.59|359.99|361.4|359.8|361.59|359.99|361.03|359.43|0
1643747590000|2022-02-01 20:33:10|361.03|359.43|360.48|358.88|361.03|359.43|360.48|358.88|0
1643747600000|2022-02-01 20:33:20|360.85|359.25|360.85|359.25|360.85|359.25|360.85|359.25|0
1643747610000|2022-02-01 20:33:30|361.03|359.43|361.03|359.43|361.03|359.43|360.85|359.25|0
1643747620000|2022-02-01 20:33:40|360.85|359.25|360.66|359.06|360.85|359.25|360.66|359.06|0
1643747630000|2022-02-01 20:33:50|360.47|358.87|360.1|358.5|360.47|358.87|359.55|357.95|0
1643747640000|2022-02-01 20:34:00|359.92|358.32|360.1|358.5|360.1|358.5|359.92|358.32|0
1643747650000|2022-02-01 20:34:10|359.92|358.32|359.73|358.13|359.92|358.32|359.73|358.13|0
1643747660000|2022-02-01 20:34:20|359.92|358.32|359.36|357.76|359.92|358.32|359.36|357.76|0
1643747670000|2022-02-01 20:34:30|359.55|357.95|359.73|358.13|359.73|358.13|359.36|357.76|0
1643747680000|2022-02-01 20:34:40|359.92|358.32|360.1|358.5|360.1|358.5|359.92|358.32|0
1643747690000|2022-02-01 20:34:50|360.29|358.69|360.47|358.87|360.47|358.87|360.29|358.69|0
1643747700000|2022-02-01 20:35:00|360.29|358.69|359.92|358.32|360.29|358.69|359.92|358.32|0
1643747710000|2022-02-01 20:35:10|359.36|357.76|359.36|357.76|359.55|357.95|359.36|357.76|0
1643747720000|2022-02-01 20:35:20|359.27|357.67|359.73|358.13|359.92|358.32|359.27|357.67|0
1643747730000|2022-02-01 20:35:30|359.55|357.95|359.55|357.95|359.55|357.95|359.36|357.76|0
1643747740000|2022-02-01 20:35:40|359.18|357.58|359.18|357.58|359.18|357.58|358.9|357.3|0
1643747750000|2022-02-01 20:35:50|359.36|357.76|359.36|357.76|359.36|357.76|358.81|357.21|0
1643747760000|2022-02-01 20:36:00|359.55|357.95|359.55|357.95|359.73|358.13|359.55|357.95|0
1643747770000|2022-02-01 20:36:10|359.73|358.13|360.1|358.5|360.1|358.5|359.73|358.13|0
1643747780000|2022-02-01 20:36:20|359.92|358.32|360.1|358.5|360.1|358.5|359.92|358.32|0
1643747790000|2022-02-01 20:36:30|360.29|358.69|361.21|359.61|361.21|359.61|360.29|358.69|0
1643747800000|2022-02-01 20:36:40|361.03|359.43|361.4|359.8|361.4|359.8|360.84|359.24|0
1643747810000|2022-02-01 20:36:50|361.21|359.61|361.21|359.61|361.21|359.61|361.21|359.61|0
1643747820000|2022-02-01 20:37:00|360.84|359.24|360.1|358.5|360.84|359.24|360.1|358.5|0
1643747830000|2022-02-01 20:37:10|360.47|358.87|360.29|358.69|360.47|358.87|360.29|358.69|0
1643747840000|2022-02-01 20:37:20|360.47|358.87|360.29|358.69|360.47|358.87|360.1|358.5|0
1643747850000|2022-02-01 20:37:30|360.19|358.59|359.73|358.13|360.19|358.59|359.73|358.13|0
1643747860000|2022-02-01 20:37:40|359.18|357.58|359.55|357.95|359.55|357.95|358.99|357.39|0
1643747870000|2022-02-01 20:37:50|359.36|357.76|359.92|358.32|360.1|358.5|359.36|357.76|0
1643747880000|2022-02-01 20:38:00|359.73|358.13|359.73|358.13|360.1|358.5|359.73|358.13|0
1643747890000|2022-02-01 20:38:10|359.36|357.76|358.44|356.84|359.36|357.76|358.44|356.84|0
1643747900000|2022-02-01 20:38:20|358.25|356.65|358.25|356.65|358.34|356.74|358.25|356.65|0
1643747910000|2022-02-01 20:38:30|358.44|356.84|358.25|356.65|358.62|357.02|358.25|356.65|0
1643747920000|2022-02-01 20:38:40|358.07|356.47|357.33|355.73|358.07|356.47|357.14|355.54|0
1643747930000|2022-02-01 20:38:50|356.77|355.17|355.48|353.88|357.14|355.54|355.48|353.88|0
1643747940000|2022-02-01 20:39:00|356.22|354.62|356.04|354.44|356.22|354.62|356.04|354.44|0
1643747950000|2022-02-01 20:39:10|355.85|354.25|355.67|354.07|356.04|354.44|355.67|354.07|0
1643747960000|2022-02-01 20:39:20|354.93|353.33|355.3|353.7|355.48|353.88|354.93|353.33|0
1643747970000|2022-02-01 20:39:30|355.85|354.25|355.94|354.34|355.94|354.34|355.67|354.07|0
1643747980000|2022-02-01 20:39:40|355.48|353.88|354.75|353.15|355.67|354.07|354.75|353.15|0
1643747990000|2022-02-01 20:39:50|355.11|353.51|354.93|353.33|355.11|353.51|354.93|353.33|0
1643748000000|2022-02-01 20:40:00|355.67|354.07|355.3|353.7|355.67|354.07|354.93|353.33|0
1643748010000|2022-02-01 20:40:10|355.48|353.88|355.11|353.51|355.48|353.88|354.93|353.33|0
1643748020000|2022-02-01 20:40:20|355.39|353.79|355.48|353.88|355.48|353.88|355.11|353.51|0
1643748030000|2022-02-01 20:40:30|355.3|353.7|356.22|354.62|356.22|354.62|355.2|353.6|0
1643748040000|2022-02-01 20:40:40|356.4|354.8|356.22|354.62|356.4|354.8|356.22|354.62|0
1643748050000|2022-02-01 20:40:50|356.03|354.43|356.03|354.43|356.03|354.43|355.85|354.25|0
1643748060000|2022-02-01 20:41:00|356.22|354.62|356.96|355.36|356.96|355.36|356.22|354.62|0
1643748070000|2022-02-01 20:41:10|356.49|354.89|356.4|354.8|356.59|354.99|356.4|354.8|0
1643748080000|2022-02-01 20:41:20|356.77|355.17|357.51|355.91|357.51|355.91|356.59|354.99|0
1643748090000|2022-02-01 20:41:30|357.14|355.54|357.33|355.73|357.33|355.73|357.14|355.54|0
1643748100000|2022-02-01 20:41:40|357.41|355.81|357.51|355.91|357.51|355.91|357.32|355.72|0
1643748110000|2022-02-01 20:41:50|357.41|355.81|357.69|356.09|357.69|356.09|357.32|355.72|0
1643748120000|2022-02-01 20:42:00|358.25|356.65|358.62|357.02|358.8|357.2|358.25|356.65|0
1643748130000|2022-02-01 20:42:10|358.43|356.83|358.62|357.02|358.62|357.02|358.43|356.83|0
1643748140000|2022-02-01 20:42:20|358.8|357.2|358.52|356.92|358.99|357.39|358.52|356.92|0
1643748150000|2022-02-01 20:42:30|358.8|357.2|358.62|357.02|358.99|357.39|358.62|357.02|0
1643748160000|2022-02-01 20:42:40|358.43|356.83|359.17|357.57|359.17|357.57|358.43|356.83|0
1643748170000|2022-02-01 20:42:50|358.8|357.2|358.99|357.39|359.08|357.48|358.8|357.2|0
1643748180000|2022-02-01 20:43:00|359.36|357.76|359.54|357.94|359.54|357.94|359.17|357.57|0
1643748190000|2022-02-01 20:43:10|359.91|358.31|359.91|358.31|359.91|358.31|359.73|358.13|0
1643748200000|2022-02-01 20:43:20|359.73|358.13|359.73|358.13|360.1|358.5|359.73|358.13|0
1643748210000|2022-02-01 20:43:30|359.91|358.31|360.1|358.5|360.1|358.5|359.54|357.94|0
1643748220000|2022-02-01 20:43:40|360.28|358.68|360.47|358.87|360.47|358.87|360.28|358.68|0
1643748230000|2022-02-01 20:43:50|360.65|359.05|360.56|358.96|360.65|359.05|360.56|358.96|0
1643748240000|2022-02-01 20:44:00|361.02|359.42|361.02|359.42|361.21|359.61|361.02|359.42|0
1643748250000|2022-02-01 20:44:10|360.84|359.24|361.02|359.42|361.02|359.42|360.84|359.24|0
1643748260000|2022-02-01 20:44:20|360.84|359.24|360.84|359.24|360.84|359.24|360.47|358.87|0
1643748270000|2022-02-01 20:44:30|360.65|359.05|360.65|359.05|360.65|359.05|360.47|358.87|0
1643748280000|2022-02-01 20:44:40|360.47|358.87|360.47|358.87|360.65|359.05|360.47|358.87|0
1643748290000|2022-02-01 20:44:50|360.84|359.24|360.1|358.5|360.84|359.24|360.1|358.5|0
1643748300000|2022-02-01 20:45:00|360.28|358.68|359.73|358.13|360.28|358.68|359.73|358.13|0
1643748310000|2022-02-01 20:45:10|359.91|358.31|361.02|359.42|361.21|359.61|359.91|358.31|0
1643748320000|2022-02-01 20:45:20|361.21|359.61|362.51|360.91|362.51|360.91|361.21|359.61|0
1643748330000|2022-02-01 20:45:30|362.69|361.09|363.25|361.65|363.25|361.65|362.69|361.09|0
1643748340000|2022-02-01 20:45:40|362.88|361.28|363.06|361.46|363.06|361.46|362.88|361.28|0
1643748350000|2022-02-01 20:45:50|362.88|361.28|363.06|361.46|363.06|361.46|362.69|361.09|0
1643748360000|2022-02-01 20:46:00|363.15|361.55|361.58|359.98|363.25|361.65|361.58|359.98|0
1643748370000|2022-02-01 20:46:10|360.65|359.05|361.39|359.79|361.39|359.79|359.91|358.31|0
1643748380000|2022-02-01 20:46:20|360.84|359.24|361.39|359.79|361.58|359.98|360.84|359.24|0
1643748390000|2022-02-01 20:46:30|361.3|359.7|360.84|359.24|361.58|359.98|360.84|359.24|0
1643748400000|2022-02-01 20:46:40|361.02|359.42|361.39|359.79|361.39|359.79|361.02|359.42|0
1643748410000|2022-02-01 20:46:50|361.58|359.98|361.58|359.98|361.58|359.98|361.58|359.98|0
1643748420000|2022-02-01 20:47:00|361.39|359.79|360.84|359.24|361.39|359.79|360.84|359.24|0
1643748430000|2022-02-01 20:47:10|360.65|359.05|360.84|359.24|360.84|359.24|360.65|359.05|0
1643748440000|2022-02-01 20:47:20|361.02|359.42|360.65|359.05|361.02|359.42|360.65|359.05|0
1643748450000|2022-02-01 20:47:30|360.83|359.23|361.95|360.35|361.95|360.35|360.83|359.23|0
1643748460000|2022-02-01 20:47:40|361.67|360.07|362.32|360.72|362.32|360.72|361.67|360.07|0
1643748470000|2022-02-01 20:47:50|362.22|360.62|362.5|360.9|362.5|360.9|362.13|360.53|0
1643748480000|2022-02-01 20:48:00|362.69|361.09|362.13|360.53|362.69|361.09|362.13|360.53|0
1643748490000|2022-02-01 20:48:10|361.85|360.25|361.76|360.16|361.95|360.35|361.39|359.79|0
1643748500000|2022-02-01 20:48:20|361.58|359.98|361.2|359.6|361.58|359.98|361.2|359.6|0
1643748510000|2022-02-01 20:48:30|361.58|359.98|361.76|360.16|362.13|360.53|361.58|359.98|0
1643748520000|2022-02-01 20:48:40|361.85|360.25|362.5|360.9|362.69|361.09|361.58|359.98|0
1643748530000|2022-02-01 20:48:50|362.69|361.09|363.06|361.46|363.06|361.46|362.59|360.99|0
1643748540000|2022-02-01 20:49:00|362.59|360.99|362.69|361.09|363.06|361.46|362.5|360.9|0
1643748550000|2022-02-01 20:49:10|363.25|361.65|363.25|361.65|363.25|361.65|363.06|361.46|0
1643748560000|2022-02-01 20:49:20|363.06|361.46|364.18|362.58|364.18|362.58|363.06|361.46|0
1643748570000|2022-02-01 20:49:30|364.36|362.76|363.99|362.39|364.36|362.76|363.99|362.39|0
1643748580000|2022-02-01 20:49:40|363.62|362.02|364.36|362.76|364.36|362.76|363.62|362.02|0
1643748590000|2022-02-01 20:49:50|364.55|362.95|364.92|363.32|365.11|363.51|364.36|362.76|0
1643748600000|2022-02-01 20:50:00|365.94|364.34|365.67|364.07|366.04|364.44|365.48|363.88|0
1643748610000|2022-02-01 20:50:10|366.04|364.44|365.94|364.34|366.79|365.19|365.94|364.34|0
1643748620000|2022-02-01 20:50:20|366.04|364.44|364.55|362.95|366.04|364.44|363.99|362.39|0
1643748630000|2022-02-01 20:50:30|364.36|362.76|364.92|363.32|364.92|363.32|363.99|362.39|0
1643748640000|2022-02-01 20:50:40|364.64|363.04|364|362.4|364.64|363.04|363.26|361.66|0
1643748650000|2022-02-01 20:50:50|364.09|362.49|364.19|362.59|364.19|362.59|364.09|362.49|0
1643748660000|2022-02-01 20:51:00|364.38|362.78|364.19|362.59|364.57|362.97|364.19|362.59|0
1643748670000|2022-02-01 20:51:10|364.56|362.96|364.28|362.68|364.56|362.96|364.28|362.68|0
1643748680000|2022-02-01 20:51:20|364.75|363.15|364.56|362.96|364.75|363.15|364.56|362.96|0
1643748690000|2022-02-01 20:51:30|364.75|363.15|363.82|362.22|364.75|363.15|363.82|362.22|0
1643748700000|2022-02-01 20:51:40|364.19|362.59|362.97|361.37|364.19|362.59|362.97|361.37|0
1643748710000|2022-02-01 20:51:50|363.26|361.66|363.26|361.66|363.44|361.84|363.26|361.66|0
1643748720000|2022-02-01 20:52:00|363.35|361.75|363.63|362.03|363.82|362.22|363.35|361.75|0
1643748730000|2022-02-01 20:52:10|362.88|361.28|362.88|361.28|362.88|361.28|362.33|360.73|0
1643748740000|2022-02-01 20:52:20|362.97|361.37|362.32|360.72|362.97|361.37|362.32|360.72|0
1643748750000|2022-02-01 20:52:30|362.7|361.1|364.59|362.99|364.59|362.99|362.51|360.91|0
1643748760000|2022-02-01 20:52:40|364.96|363.36|364.04|362.44|364.96|363.36|364.04|362.44|0
1643748770000|2022-02-01 20:52:50|363.67|362.07|364.13|362.53|364.13|362.53|363.67|362.07|0
1643748780000|2022-02-01 20:53:00|364.6|363|364.6|363|364.78|363.18|364.6|363|0
1643748790000|2022-02-01 20:53:10|364.78|363.18|364.97|363.37|365.16|363.56|364.78|363.18|0
1643748800000|2022-02-01 20:53:20|364.78|363.18|364.41|362.81|364.78|363.18|364.41|362.81|0
1643748810000|2022-02-01 20:53:30|364.31|362.71|364.78|363.18|364.78|363.18|364.31|362.71|0
1643748820000|2022-02-01 20:53:40|364.6|363|364.6|363|364.6|363|364.41|362.81|0
1643748830000|2022-02-01 20:53:50|364.78|363.18|365.16|363.56|365.16|363.56|364.78|363.18|0
1643748840000|2022-02-01 20:54:00|365.34|363.74|364.41|362.81|365.34|363.74|364.41|362.81|0
1643748850000|2022-02-01 20:54:10|364.97|363.37|364.97|363.37|365.15|363.55|364.97|363.37|0
1643748860000|2022-02-01 20:54:20|365.15|363.55|364.69|363.09|365.15|363.55|364.69|363.09|0
1643748870000|2022-02-01 20:54:30|364.78|363.18|365.34|363.74|365.43|363.83|364.78|363.18|0
1643748880000|2022-02-01 20:54:40|365.53|363.93|367.02|365.42|367.02|365.42|365.53|363.93|0
1643748890000|2022-02-01 20:54:50|366.65|365.05|366.83|365.23|367.02|365.42|366.65|365.05|0
1643748900000|2022-02-01 20:55:00|366.27|364.67|366.46|364.86|366.46|364.86|366.27|364.67|0
1643748910000|2022-02-01 20:55:10|366.65|365.05|366.65|365.05|366.65|365.05|366.27|364.67|0
1643748920000|2022-02-01 20:55:20|365.9|364.3|366.65|365.05|366.83|365.23|365.9|364.3|0
1643748930000|2022-02-01 20:55:30|366.27|364.67|366.46|364.86|366.46|364.86|366.27|364.67|0
1643748940000|2022-02-01 20:55:40|366.83|365.23|366.83|365.23|366.83|365.23|366.65|365.05|0
1643748950000|2022-02-01 20:55:50|366.65|365.05|366.65|365.05|366.83|365.23|366.65|365.05|0
1643748960000|2022-02-01 20:56:00|366.46|364.86|366.65|365.05|366.65|365.05|366.46|364.86|0
1643748970000|2022-02-01 20:56:10|365.53|363.93|366.09|364.49|366.09|364.49|365.15|363.55|0
1643748980000|2022-02-01 20:56:20|365.9|364.3|366.09|364.49|366.09|364.49|365.71|364.11|0
1643748990000|2022-02-01 20:56:30|365.9|364.3|366.09|364.49|366.09|364.49|365.71|364.11|0
1643749000000|2022-02-01 20:56:40|365.71|364.11|366.27|364.67|366.27|364.67|365.71|364.11|0
1643749010000|2022-02-01 20:56:50|366.65|365.05|366.65|365.05|366.65|365.05|366.46|364.86|0
1643749020000|2022-02-01 20:57:00|367.02|365.42|366.83|365.23|367.02|365.42|366.83|365.23|0
1643749030000|2022-02-01 20:57:10|367.02|365.42|366.64|365.04|367.02|365.42|366.64|365.04|0
1643749040000|2022-02-01 20:57:20|366.27|364.67|366.08|364.48|366.27|364.67|365.9|364.3|0
1643749050000|2022-02-01 20:57:30|366.27|364.67|366.08|364.48|366.36|364.76|366.08|364.48|0
1643749060000|2022-02-01 20:57:40|365.71|364.11|365.9|364.3|366.08|364.48|365.71|364.11|0
1643749070000|2022-02-01 20:57:50|366.08|364.48|365.9|364.3|366.08|364.48|365.9|364.3|0
1643749080000|2022-02-01 20:58:00|365.71|364.11|365.34|363.74|365.9|364.3|365.34|363.74|0
1643749090000|2022-02-01 20:58:10|365.9|364.3|366.08|364.48|366.27|364.67|365.9|364.3|0
1643749100000|2022-02-01 20:58:20|365.9|364.3|365.9|364.3|365.9|364.3|365.71|364.11|0
1643749110000|2022-02-01 20:58:30|365.71|364.11|366.08|364.48|366.08|364.48|365.71|364.11|0
1643749120000|2022-02-01 20:58:40|365.9|364.3|366.08|364.48|366.08|364.48|365.9|364.3|0
1643749130000|2022-02-01 20:58:50|365.9|364.3|366.27|364.67|366.46|364.86|365.9|364.3|0
1643749140000|2022-02-01 20:59:00|366.08|364.48|366.27|364.67|366.27|364.67|365.43|363.83|0
1643749150000|2022-02-01 20:59:10|366.08|364.48|366.27|364.67|366.46|364.86|366.08|364.48|0
1643749160000|2022-02-01 20:59:20|366.08|364.48|364.41|362.81|366.08|364.48|364.41|362.81|0
1643749170000|2022-02-01 20:59:30|364.78|363.18|364.41|362.81|364.78|363.18|364.41|362.81|0
1643749180000|2022-02-01 20:59:40|364.59|362.99|364.41|362.81|364.59|362.99|364.22|362.62|0
1643749190000|2022-02-01 20:59:50|363.47|361.87|362.55|360.95|363.47|361.87|362.55|360.95|0
1643749200000|2022-02-01 21:00:00|361.62|360.02|363.38|361.78|363.38|361.78|361.62|360.02|0
1643749210000|2022-02-01 21:00:10|363.47|361.87|363.1|361.5|363.47|361.87|362.36|360.76|0
1643749220000|2022-02-01 21:00:20|363.66|362.06|363.1|361.5|363.66|362.06|363.1|361.5|0
1643749230000|2022-02-01 21:00:30|363.29|361.69|363.47|361.87|363.47|361.87|363.1|361.5|0
1643749240000|2022-02-01 21:00:40|363.1|361.5|364.03|362.43|364.03|362.43|363.1|361.5|0
1643749250000|2022-02-01 21:00:50|364.22|362.62|364.22|362.62|364.22|362.62|364.22|362.62|0
1643749260000|2022-02-01 21:01:00|364.03|362.43|363.85|362.25|364.03|362.43|363.66|362.06|0
1643749270000|2022-02-01 21:01:10|363.29|361.69|363.19|361.59|363.47|361.87|363.19|361.59|0
1643749280000|2022-02-01 21:01:20|363.66|362.06|363.93|362.33|363.93|362.33|363.66|362.06|0
1643749290000|2022-02-01 21:01:30|364.03|362.43|364.78|363.18|364.78|363.18|364.03|362.43|0
1643749300000|2022-02-01 21:01:40|364.4|362.8|364.22|362.62|364.4|362.8|364.12|362.52|0
1643749310000|2022-02-01 21:01:50|363.85|362.25|364.03|362.43|364.03|362.43|363.85|362.25|0
1643749320000|2022-02-01 21:02:00|364.31|362.71|364.22|362.62|364.31|362.71|364.22|362.62|0
1643749330000|2022-02-01 21:02:10|364.03|362.43|364.03|362.43|364.03|362.43|364.03|362.43|0
1643749340000|2022-02-01 21:02:20|363.66|362.06|364.22|362.62|364.22|362.62|363.66|362.06|0
1643749350000|2022-02-01 21:02:30|364.31|362.71|364.03|362.43|364.4|362.8|364.03|362.43|0
1643749360000|2022-02-01 21:02:40|363.93|362.33|363.47|361.87|363.93|362.33|363.47|361.87|0
1643749370000|2022-02-01 21:02:50|363.56|361.96|363.84|362.24|363.84|362.24|363.47|361.87|0
1643749380000|2022-02-01 21:03:00|363.56|361.96|363.29|361.69|363.56|361.96|363.1|361.5|0
1643749390000|2022-02-01 21:03:10|363.47|361.87|363.29|361.69|363.66|362.06|363.29|361.69|0
1643749400000|2022-02-01 21:03:20|363.56|361.96|363.47|361.87|363.56|361.96|363.29|361.69|0
1643749410000|2022-02-01 21:03:30|363.66|362.06|363.75|362.15|363.84|362.24|363.66|362.06|0
1643749420000|2022-02-01 21:03:40|363.47|361.87|363.47|361.87|363.47|361.87|363.47|361.87|0
1643749430000|2022-02-01 21:03:50|363.29|361.69|363.37|361.77|363.37|361.77|363.1|361.5|0
1643749440000|2022-02-01 21:04:00|363.66|362.06|364.03|362.43|364.03|362.43|363.66|362.06|0
1643749450000|2022-02-01 21:04:10|364.31|362.71|364.03|362.43|364.4|362.8|364.03|362.43|0
1643749460000|2022-02-01 21:04:20|363.84|362.24|364.4|362.8|364.4|362.8|363.84|362.24|0
1643749470000|2022-02-01 21:04:30|364.96|363.36|364.96|363.36|364.96|363.36|364.4|362.8|0
1643749480000|2022-02-01 21:04:40|364.59|362.99|365.52|363.92|365.52|363.92|364.59|362.99|0
1643749490000|2022-02-01 21:04:50|365.15|363.55|364.22|362.62|365.15|363.55|364.03|362.43|0
1643749500000|2022-02-01 21:05:00|364.4|362.8|364.22|362.62|364.59|362.99|364.22|362.62|0
1643749510000|2022-02-01 21:05:10|363.84|362.24|363.47|361.87|363.84|362.24|363.47|361.87|0
1643749520000|2022-02-01 21:05:20|364.59|362.99|365.52|363.92|365.52|363.92|364.49|362.89|0
1643749530000|2022-02-01 21:05:30|365.33|363.73|365.89|364.29|365.89|364.29|365.33|363.73|0
1643749540000|2022-02-01 21:05:40|366.27|364.67|366.83|365.23|366.83|365.23|366.27|364.67|0
1643749550000|2022-02-01 21:05:50|366.64|365.04|366.45|364.85|366.83|365.23|366.45|364.85|0
1643749560000|2022-02-01 21:06:00|366.64|365.04|365.61|364.01|366.64|365.04|365.61|364.01|0
1643749570000|2022-02-01 21:06:10|365.52|363.92|366.26|364.66|366.26|364.66|365.42|363.82|0
1643749580000|2022-02-01 21:06:20|365.79|364.19|365.52|363.92|365.79|364.19|365.42|363.82|0
1643749590000|2022-02-01 21:06:30|365.33|363.73|365.15|363.55|365.33|363.73|365.15|363.55|0
1643749600000|2022-02-01 21:06:40|365.42|363.82|365.15|363.55|365.79|364.19|365.15|363.55|0
1643749610000|2022-02-01 21:06:50|365.33|363.73|365.7|364.1|365.7|364.1|365.33|363.73|0
1643749620000|2022-02-01 21:07:00|365.79|364.19|365.05|363.45|365.79|364.19|365.05|363.45|0
1643749630000|2022-02-01 21:07:10|365.15|363.55|364.77|363.17|365.15|363.55|364.77|363.17|0
1643749640000|2022-02-01 21:07:20|364.96|363.36|364.3|362.7|364.96|363.36|364.3|362.7|0
1643749650000|2022-02-01 21:07:30|364.21|362.61|364.21|362.61|364.4|362.8|364.03|362.43|0
1643749660000|2022-02-01 21:07:40|364.03|362.43|364.59|362.99|364.59|362.99|364.03|362.43|0
1643749670000|2022-02-01 21:07:50|364.49|362.89|364.96|363.36|364.96|363.36|364.49|362.89|0
1643749680000|2022-02-01 21:08:00|365.14|363.54|365.23|363.63|365.23|363.63|364.96|363.36|0
1643749690000|2022-02-01 21:08:10|365.14|363.54|364.67|363.07|365.14|363.54|364.67|363.07|0
1643749700000|2022-02-01 21:08:20|364.77|363.17|364.77|363.17|364.77|363.17|364.67|363.07|0
1643749710000|2022-02-01 21:08:30|364.59|362.99|364.49|362.89|364.59|362.99|364.4|362.8|0
1643749720000|2022-02-01 21:08:40|364.58|362.98|364.96|363.36|364.96|363.36|364.58|362.98|0
1643749730000|2022-02-01 21:08:50|364.77|363.17|364.96|363.36|364.96|363.36|364.67|363.07|0
1643749740000|2022-02-01 21:09:00|364.86|363.26|365.52|363.92|365.52|363.92|364.86|363.26|0
1643749750000|2022-02-01 21:09:10|365.05|363.45|364.86|363.26|365.14|363.54|364.86|363.26|0
1643749760000|2022-02-01 21:09:20|364.77|363.17|365.52|363.92|365.52|363.92|364.77|363.17|0
1643749770000|2022-02-01 21:09:30|365.14|363.54|365.33|363.73|365.33|363.73|365.14|363.54|0
1643749780000|2022-02-01 21:09:40|365.52|363.92|365.7|364.1|365.7|364.1|365.52|363.92|0
1643749790000|2022-02-01 21:09:50|365.14|363.54|365.14|363.54|365.14|363.54|364.77|363.17|0
1643749800000|2022-02-01 21:10:00|365.79|364.19|365.7|364.1|365.89|364.29|365.7|364.1|0
1643749810000|2022-02-01 21:10:10|365.89|364.29|366.08|364.48|366.08|364.48|365.89|364.29|0
1643749820000|2022-02-01 21:10:20|366.45|364.85|366.45|364.85|366.64|365.04|366.26|364.66|0
1643749830000|2022-02-01 21:10:30|366.26|364.66|366.45|364.85|366.45|364.85|366.26|364.66|0
1643749840000|2022-02-01 21:10:40|366.07|364.47|366.45|364.85|366.45|364.85|366.07|364.47|0
1643749850000|2022-02-01 21:10:50|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1643749860000|2022-02-01 21:11:00|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1643749870000|2022-02-01 21:11:10|366.82|365.22|366.82|365.22|366.91|365.31|366.82|365.22|0
1643749880000|2022-02-01 21:11:20|365.54|363.94|365.72|364.12|365.72|364.12|365.54|363.94|0
1643749890000|2022-02-01 21:11:30|365.35|363.75|365.25|363.65|365.35|363.75|365.16|363.56|0
1643749900000|2022-02-01 21:11:40|365.54|363.94|365.08|363.48|365.72|364.12|365.08|363.48|0
1643749910000|2022-02-01 21:11:50|365.27|363.67|365.08|363.48|365.27|363.67|365.08|363.48|0
1643749920000|2022-02-01 21:12:00|365.17|363.57|365.17|363.57|365.17|363.57|365.17|363.57|0
1643749930000|2022-02-01 21:12:10|365.27|363.67|364.9|363.3|365.27|363.67|364.9|363.3|0
1643749940000|2022-02-01 21:12:20|365.08|363.48|364.9|363.3|365.08|363.48|364.9|363.3|0
1643749950000|2022-02-01 21:12:30|365.08|363.48|365.08|363.48|365.08|363.48|365.08|363.48|0
1643749960000|2022-02-01 21:12:40|365.27|363.67|365.27|363.67|365.27|363.67|365.27|363.67|0
1643749970000|2022-02-01 21:12:50|365.46|363.86|365.46|363.86|365.46|363.86|365.46|363.86|0
1643749980000|2022-02-01 21:13:00|365.27|363.67|365.08|363.48|365.46|363.86|365.08|363.48|0
1643749990000|2022-02-01 21:13:10|365.17|363.57|365.17|363.57|365.17|363.57|365.17|363.57|0
1643750000000|2022-02-01 21:13:20|365.27|363.67|365.46|363.86|365.46|363.86|365.27|363.67|0
1643750010000|2022-02-01 21:13:30|365.27|363.67|365.46|363.86|365.46|363.86|365.27|363.67|0
1643750020000|2022-02-01 21:13:40|365.27|363.67|365.64|364.04|365.83|364.23|365.27|363.67|0
1643750030000|2022-02-01 21:13:50|365.73|364.13|365.73|364.13|365.83|364.23|365.64|364.04|0
1643750040000|2022-02-01 21:14:00|365.83|364.23|366.02|364.42|366.02|364.42|365.83|364.23|0
1643750050000|2022-02-01 21:14:10|365.83|364.23|365.64|364.04|365.83|364.23|365.64|364.04|0
1643750060000|2022-02-01 21:14:20|365.46|363.86|365.46|363.86|365.64|364.04|365.46|363.86|0
1643750070000|2022-02-01 21:14:30|365.27|363.67|365.46|363.86|365.46|363.86|365.27|363.67|0
1643750080000|2022-02-01 21:14:40|365.64|364.04|365.46|363.86|365.64|364.04|365.46|363.86|0
1643750090000|2022-02-01 21:14:50|365.64|364.04|365.27|363.67|365.64|364.04|365.27|363.67|0
1643750120000|2022-02-01 21:15:20|367.34|365.34|367.91|365.91|367.91|365.91|367.34|365.34|0
1643750130000|2022-02-01 21:15:30|368.1|366.1|368.28|366.28|368.47|366.47|368.1|366.1|0
1643750140000|2022-02-01 21:15:40|368.1|366.1|367.72|365.72|368.1|366.1|367.72|365.72|0
1643750150000|2022-02-01 21:15:50|367.91|365.91|367.53|365.53|367.91|365.91|367.53|365.53|0
1643750160000|2022-02-01 21:16:00|367.43|365.43|367.34|365.34|367.43|365.43|367.34|365.34|0
1643750170000|2022-02-01 21:16:10|367.16|365.16|367.25|365.25|367.34|365.34|367.16|365.16|0
1643750180000|2022-02-01 21:16:20|367.34|365.34|367.34|365.34|367.53|365.53|367.25|365.25|0
1643750190000|2022-02-01 21:16:30|367.16|365.16|367.34|365.34|367.34|365.34|367.16|365.16|0
1643750200000|2022-02-01 21:16:40|366.97|364.97|367.16|365.16|367.16|365.16|366.97|364.97|0
1643750210000|2022-02-01 21:16:50|366.97|364.97|367.16|365.16|367.16|365.16|366.97|364.97|0
1643750220000|2022-02-01 21:17:00|367.06|365.06|367.16|365.16|367.25|365.25|367.06|365.06|0
1643750230000|2022-02-01 21:17:10|367.72|365.72|368.37|366.37|368.37|366.37|367.72|365.72|0
1643750240000|2022-02-01 21:17:20|368.28|366.28|367.72|365.72|368.28|366.28|367.72|365.72|0
1643750250000|2022-02-01 21:17:30|368.09|366.09|368.09|366.09|368.09|366.09|367.91|365.91|0
1643750260000|2022-02-01 21:17:40|368.47|366.47|368.37|366.37|368.47|366.47|368.28|366.28|0
1643750270000|2022-02-01 21:17:50|368.09|366.09|367.91|365.91|368.09|366.09|367.72|365.72|0
1643750280000|2022-02-01 21:18:00|367.81|365.81|367.81|365.81|367.81|365.81|367.72|365.72|0
1643750290000|2022-02-01 21:18:10|367.91|365.91|367.72|365.72|367.91|365.91|367.72|365.72|0
1643750300000|2022-02-01 21:18:20|367.81|365.81|367.81|365.81|367.81|365.81|367.72|365.72|0
1643750310000|2022-02-01 21:18:30|368|366|368.47|366.47|368.47|366.47|368|366|0
1643750320000|2022-02-01 21:18:40|368.09|366.09|368.09|366.09|368.09|366.09|368.09|366.09|0
1643750330000|2022-02-01 21:18:50|367.91|365.91|367.72|365.72|367.91|365.91|367.72|365.72|0
1643750360000|2022-02-01 21:19:20|367.91|365.91|367.72|365.72|367.91|365.91|367.72|365.72|0
1643750420000|2022-02-01 21:20:20|367.9|365.9|367.9|365.9|368.28|366.28|367.9|365.9|0
1643750430000|2022-02-01 21:20:30|367.72|365.72|368.09|366.09|368.09|366.09|367.72|365.72|0
1643750440000|2022-02-01 21:20:40|368.37|366.37|368.66|366.66|368.66|366.66|368.37|366.37|0
1643750450000|2022-02-01 21:20:50|368.75|366.75|369.03|367.03|369.03|367.03|368.75|366.75|0
1643750460000|2022-02-01 21:21:00|368.66|366.66|368.47|366.47|368.66|366.66|368.47|366.47|0
1643750470000|2022-02-01 21:21:10|368.09|366.09|368.18|366.18|368.18|366.18|368.09|366.09|0
1643750480000|2022-02-01 21:21:20|368.09|366.09|368.28|366.28|368.28|366.28|368.09|366.09|0
1643750490000|2022-02-01 21:21:30|368.18|366.18|368.28|366.28|368.28|366.28|368.18|366.18|0
1643750500000|2022-02-01 21:21:40|368.47|366.47|368.47|366.47|368.66|366.66|368.47|366.47|0
1643750510000|2022-02-01 21:21:50|368.66|366.66|368.66|366.66|368.66|366.66|368.66|366.66|0
1643750520000|2022-02-01 21:22:00|368.47|366.47|368.47|366.47|368.56|366.56|368.47|366.47|0
1643750530000|2022-02-01 21:22:10|368.37|366.37|368.28|366.28|368.47|366.47|368.28|366.28|0
1643750540000|2022-02-01 21:22:20|368.18|366.18|367.9|365.9|368.18|366.18|367.9|365.9|0
1643750550000|2022-02-01 21:22:30|368.09|366.09|368.28|366.28|368.47|366.47|368.09|366.09|0
1643750560000|2022-02-01 21:22:40|368.47|366.47|368.56|366.56|368.56|366.56|368.37|366.37|0
1643750570000|2022-02-01 21:22:50|368.47|366.47|368.37|366.37|368.47|366.47|368.37|366.37|0
1643750580000|2022-02-01 21:23:00|368.28|366.28|368.37|366.37|368.37|366.37|368.28|366.28|0
1643750590000|2022-02-01 21:23:10|368.56|366.56|368.65|366.65|368.65|366.65|368.56|366.56|0
1643750600000|2022-02-01 21:23:20|368.37|366.37|369.03|367.03|369.03|367.03|368.37|366.37|0
1643750610000|2022-02-01 21:23:30|369.12|367.12|369.41|367.41|369.6|367.6|369.12|367.12|0
1643750620000|2022-02-01 21:23:40|369.31|367.31|369.5|367.5|369.5|367.5|369.22|367.22|0
1643750630000|2022-02-01 21:23:50|369.59|367.59|369.78|367.78|369.78|367.78|369.59|367.59|0
1643750640000|2022-02-01 21:24:00|369.87|367.87|369.97|367.97|370.35|368.35|369.78|367.78|0
1643750650000|2022-02-01 21:24:10|369.87|367.87|369.78|367.78|369.97|367.97|369.78|367.78|0
1643750660000|2022-02-01 21:24:20|369.87|367.87|369.78|367.78|369.87|367.87|369.78|367.78|0
1643750670000|2022-02-01 21:24:30|369.97|367.97|369.97|367.97|370.06|368.06|369.87|367.87|0
1643750690000|2022-02-01 21:24:50|370.06|368.06|370.06|368.06|370.06|368.06|370.06|368.06|0
1643750700000|2022-02-01 21:25:00|369.97|367.97|369.97|367.97|370.16|368.16|369.97|367.97|0
1643750710000|2022-02-01 21:25:10|369.78|367.78|369.97|367.97|369.97|367.97|369.78|367.78|0
1643750720000|2022-02-01 21:25:20|369.87|367.87|369.78|367.78|369.97|367.97|369.78|367.78|0
1643750730000|2022-02-01 21:25:30|369.97|367.97|369.68|367.68|369.97|367.97|369.68|367.68|0
1643750740000|2022-02-01 21:25:40|369.78|367.78|369.78|367.78|369.78|367.78|369.78|367.78|0
1643750750000|2022-02-01 21:25:50|369.68|367.68|369.78|367.78|369.78|367.78|369.68|367.68|0
1643750760000|2022-02-01 21:26:00|369.68|367.68|370.35|368.35|370.35|368.35|369.68|367.68|0
1643750770000|2022-02-01 21:26:10|370.54|368.54|370.54|368.54|370.54|368.54|370.35|368.35|0
1643750780000|2022-02-01 21:26:20|370.35|368.35|370.35|368.35|370.35|368.35|370.35|368.35|0
1643750800000|2022-02-01 21:26:40|370.53|368.53|370.53|368.53|370.53|368.53|370.53|368.53|0
1643750810000|2022-02-01 21:26:50|370.35|368.35|370.35|368.35|370.53|368.53|370.35|368.35|0
1643750820000|2022-02-01 21:27:00|370.53|368.53|370.72|368.72|370.91|368.91|370.53|368.53|0
1643750830000|2022-02-01 21:27:10|370.81|368.81|370.53|368.53|370.81|368.81|370.53|368.53|0
1643750840000|2022-02-01 21:27:20|370.62|368.62|370.72|368.72|370.72|368.72|370.62|368.62|0
1643750850000|2022-02-01 21:27:30|370.53|368.53|370.62|368.62|370.62|368.62|370.53|368.53|0
1643750860000|2022-02-01 21:27:40|370.53|368.53|370.72|368.72|370.72|368.72|370.53|368.53|0
1643750870000|2022-02-01 21:27:50|370.91|368.91|370.91|368.91|371.1|369.1|370.91|368.91|0
1643750880000|2022-02-01 21:28:00|371|369|371.1|369.1|371.1|369.1|371|369|0
1643750890000|2022-02-01 21:28:10|371.19|369.19|371.1|369.1|371.19|369.19|371.1|369.1|0
1643750900000|2022-02-01 21:28:20|371.29|369.29|371.29|369.29|371.29|369.29|371.29|369.29|0
1643750910000|2022-02-01 21:28:30|371.1|369.1|371.1|369.1|371.1|369.1|371|369|0
1643750920000|2022-02-01 21:28:40|371.29|369.29|371.29|369.29|371.29|369.29|371.29|369.29|0
1643750930000|2022-02-01 21:28:50|371.1|369.1|371.1|369.1|371.1|369.1|371.1|369.1|0
1643750940000|2022-02-01 21:29:00|371.19|369.19|371.29|369.29|371.29|369.29|371.19|369.19|0
1643750950000|2022-02-01 21:29:10|371.38|369.38|371.48|369.48|371.48|369.48|371.29|369.29|0
1643750960000|2022-02-01 21:29:20|371.29|369.29|371.48|369.48|371.48|369.48|371.29|369.29|0
1643750970000|2022-02-01 21:29:30|371.66|369.66|372.04|370.04|372.04|370.04|371.66|369.66|0
1643750990000|2022-02-01 21:29:50|372.23|370.23|372.23|370.23|372.23|370.23|372.23|370.23|0
1643751000000|2022-02-01 21:30:00|372.04|370.04|372.23|370.23|372.23|370.23|372.04|370.04|0
1643751040000|2022-02-01 21:30:40|372.42|370.42|372.8|370.8|372.8|370.8|372.42|370.42|0
1643751050000|2022-02-01 21:30:50|372.61|370.61|372.61|370.61|372.61|370.61|372.42|370.42|0
1643751060000|2022-02-01 21:31:00|372.7|370.7|372.61|370.61|372.7|370.7|372.61|370.61|0
1643751070000|2022-02-01 21:31:10|372.8|370.8|372.8|370.8|372.8|370.8|372.8|370.8|0
1643751080000|2022-02-01 21:31:20|372.61|370.61|372.23|370.23|372.61|370.61|372.23|370.23|0
1643751100000|2022-02-01 21:31:40|372.32|370.32|372.61|370.61|372.61|370.61|372.32|370.32|0
1643751110000|2022-02-01 21:31:50|372.7|370.7|372.61|370.61|372.7|370.7|372.61|370.61|0
1643751120000|2022-02-01 21:32:00|372.42|370.42|372.23|370.23|372.42|370.42|372.23|370.23|0
1643751130000|2022-02-01 21:32:10|372.42|370.42|372.23|370.23|372.42|370.42|372.23|370.23|0
1643751140000|2022-02-01 21:32:20|372.42|370.42|372.32|370.32|372.42|370.42|372.32|370.32|0
1643751150000|2022-02-01 21:32:30|372.42|370.42|372.42|370.42|372.42|370.42|372.42|370.42|0
1643751160000|2022-02-01 21:32:40|372.51|370.51|372.61|370.61|372.61|370.61|372.42|370.42|0
1643751170000|2022-02-01 21:32:50|372.42|370.42|372.61|370.61|372.61|370.61|372.42|370.42|0
1643751180000|2022-02-01 21:33:00|372.8|370.8|372.8|370.8|372.8|370.8|372.8|370.8|0
1643751190000|2022-02-01 21:33:10|373.74|371.74|373.45|371.45|373.74|371.74|373.36|371.36|0
1643751200000|2022-02-01 21:33:20|373.36|371.36|373.74|371.74|373.74|371.74|373.36|371.36|0
1643751210000|2022-02-01 21:33:30|373.64|371.64|374.12|372.12|374.12|372.12|373.64|371.64|0
1643751220000|2022-02-01 21:33:40|374.31|372.31|374.12|372.12|374.31|372.31|374.12|372.12|0
1643751230000|2022-02-01 21:33:50|373.74|371.74|374.5|372.5|374.5|372.5|373.74|371.74|0
1643751240000|2022-02-01 21:34:00|374.69|372.69|374.5|372.5|374.69|372.69|374.5|372.5|0
1643751250000|2022-02-01 21:34:10|374.4|372.4|374.12|372.12|374.4|372.4|374.12|372.12|0
1643751260000|2022-02-01 21:34:20|373.93|371.93|373.93|371.93|373.93|371.93|373.74|371.74|0
1643751270000|2022-02-01 21:34:30|374.12|372.12|374.5|372.5|374.5|372.5|374.12|372.12|0
1643751280000|2022-02-01 21:34:40|374.31|372.31|374.4|372.4|374.5|372.5|374.31|372.31|0
1643751290000|2022-02-01 21:34:50|374.5|372.5|374.5|372.5|374.5|372.5|374.31|372.31|0
1643751300000|2022-02-01 21:35:00|374.69|372.69|374.88|372.88|374.88|372.88|374.59|372.59|0
1643751310000|2022-02-01 21:35:10|374.69|372.69|374.5|372.5|374.69|372.69|374.5|372.5|0
1643751320000|2022-02-01 21:35:20|374.69|372.69|374.59|372.59|374.69|372.69|374.5|372.5|0
1643751330000|2022-02-01 21:35:30|374.5|372.5|374.88|372.88|374.88|372.88|374.5|372.5|0
1643751340000|2022-02-01 21:35:40|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|0
1643751350000|2022-02-01 21:35:50|374.97|372.97|374.87|372.87|374.97|372.97|374.87|372.87|0
1643751360000|2022-02-01 21:36:00|374.69|372.69|374.5|372.5|374.69|372.69|374.5|372.5|0
1643751370000|2022-02-01 21:36:10|374.69|372.69|374.59|372.59|374.69|372.69|374.59|372.59|0
1643751380000|2022-02-01 21:36:20|374.69|372.69|375.25|373.25|375.25|373.25|374.69|372.69|0
1643751390000|2022-02-01 21:36:30|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|0
1643751410000|2022-02-01 21:36:50|375.53|373.53|375.63|373.63|375.63|373.63|375.53|373.53|0
1643751420000|2022-02-01 21:37:00|375.44|373.44|375.63|373.63|375.63|373.63|375.44|373.44|0
1643751430000|2022-02-01 21:37:10|375.72|373.72|376.01|374.01|376.01|374.01|375.72|373.72|0
1643751440000|2022-02-01 21:37:20|375.82|373.82|375.91|373.91|375.91|373.91|375.82|373.82|0
1643751450000|2022-02-01 21:37:30|375.82|373.82|375.53|373.53|375.82|373.82|375.53|373.53|0
1643751460000|2022-02-01 21:37:40|375.44|373.44|375.25|373.25|375.44|373.44|375.25|373.25|0
1643751470000|2022-02-01 21:37:50|375.44|373.44|375.25|373.25|375.44|373.44|375.25|373.25|0
1643751490000|2022-02-01 21:38:10|375.34|373.34|375.34|373.34|375.34|373.34|375.34|373.34|0
1643751500000|2022-02-01 21:38:20|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1643751510000|2022-02-01 21:38:30|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|0
1643751520000|2022-02-01 21:38:40|375.15|373.15|375.25|373.25|375.25|373.25|375.15|373.15|0
1643751530000|2022-02-01 21:38:50|375.15|373.15|375.34|373.34|375.34|373.34|375.15|373.15|0
1643751540000|2022-02-01 21:39:00|375.25|373.25|375.53|373.53|375.53|373.53|375.25|373.25|0
1643751550000|2022-02-01 21:39:10|375.44|373.44|375.44|373.44|375.63|373.63|375.44|373.44|0
1643751560000|2022-02-01 21:39:20|375.25|373.25|375.25|373.25|375.25|373.25|375.25|373.25|0
1643751570000|2022-02-01 21:39:30|375.34|373.34|375.25|373.25|375.44|373.44|375.25|373.25|0
1643751580000|2022-02-01 21:39:40|375.06|373.06|375.25|373.25|375.25|373.25|375.06|373.06|0
1643751590000|2022-02-01 21:39:50|375.06|373.06|374.87|372.87|375.15|373.15|374.87|372.87|0
1643751610000|2022-02-01 21:40:10|375.06|373.06|375.25|373.25|375.25|373.25|375.06|373.06|0
1643751620000|2022-02-01 21:40:20|375.06|373.06|375.25|373.25|375.25|373.25|375.06|373.06|0
1643751630000|2022-02-01 21:40:30|375.06|373.06|375.06|373.06|375.25|373.25|375.06|373.06|0
1643751650000|2022-02-01 21:40:50|374.87|372.87|374.96|372.96|375.06|373.06|374.87|372.87|0
1643751660000|2022-02-01 21:41:00|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|0
1643751720000|2022-02-01 21:42:00|374.96|372.96|375.06|373.06|375.06|373.06|374.96|372.96|0
1643751730000|2022-02-01 21:42:10|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|0
1643751840000|2022-02-01 21:44:00|374.11|372.11|373.73|371.73|374.11|372.11|373.73|371.73|0
1643751850000|2022-02-01 21:44:10|373.54|371.54|373.54|371.54|373.54|371.54|373.35|371.35|0
1643751860000|2022-02-01 21:44:20|373.35|371.35|373.35|371.35|373.35|371.35|373.17|371.17|0
1643751870000|2022-02-01 21:44:30|372.98|370.98|372.98|370.98|372.98|370.98|372.98|370.98|0
1643751880000|2022-02-01 21:44:40|372.79|370.79|372.98|370.98|372.98|370.98|372.79|370.79|0
1643751890000|2022-02-01 21:44:50|372.79|370.79|372.98|370.98|372.98|370.98|372.79|370.79|0
1643751900000|2022-02-01 21:45:00|373.16|371.16|373.16|371.16|373.16|371.16|373.16|371.16|0
1643751910000|2022-02-01 21:45:10|372.98|370.98|372.98|370.98|372.98|370.98|372.98|370.98|0
1643751920000|2022-02-01 21:45:20|373.16|371.16|372.98|370.98|373.16|371.16|372.98|370.98|0
1643751930000|2022-02-01 21:45:30|373.07|371.07|373.07|371.07|373.07|371.07|373.07|371.07|0
1643751940000|2022-02-01 21:45:40|372.98|370.98|372.6|370.6|372.98|370.98|372.6|370.6|0
1643751950000|2022-02-01 21:45:50|372.41|370.41|372.6|370.6|372.6|370.6|372.41|370.41|0
1643751960000|2022-02-01 21:46:00|372.41|370.41|372.41|370.41|372.41|370.41|372.41|370.41|0
1643751980000|2022-02-01 21:46:20|372.22|370.22|372.22|370.22|372.22|370.22|372.22|370.22|0
1643752200000|2022-02-01 21:50:00|372.41|370.41|372.78|370.78|372.78|370.78|372.41|370.41|0
1643752210000|2022-02-01 21:50:10|372.68|370.68|372.59|370.59|372.68|370.68|372.59|370.59|0
1643752220000|2022-02-01 21:50:20|372.78|370.78|372.78|370.78|372.78|370.78|372.68|370.68|0
1643752230000|2022-02-01 21:50:30|372.87|370.87|372.97|370.97|372.97|370.97|372.87|370.87|0
1643752240000|2022-02-01 21:50:40|373.16|371.16|373.35|371.35|373.35|371.35|373.16|371.16|0
1643752250000|2022-02-01 21:50:50|373.16|371.16|373.06|371.06|373.16|371.16|373.06|371.06|0
1643752260000|2022-02-01 21:51:00|372.97|370.97|372.97|370.97|372.97|370.97|372.97|370.97|0
1643752270000|2022-02-01 21:51:10|373.16|371.16|373.16|371.16|373.16|371.16|373.16|371.16|0
1643752280000|2022-02-01 21:51:20|372.97|370.97|373.06|371.06|373.06|371.06|372.97|370.97|0
1643752290000|2022-02-01 21:51:30|373.16|371.16|373.16|371.16|373.16|371.16|372.97|370.97|0
1643752310000|2022-02-01 21:51:50|373.54|371.54|373.54|371.54|373.54|371.54|373.35|371.35|0
1643752320000|2022-02-01 21:52:00|373.63|371.63|373.73|371.73|373.73|371.73|373.54|371.54|0
1643752330000|2022-02-01 21:52:10|373.92|371.92|374.11|372.11|374.11|372.11|373.92|371.92|0
1643752350000|2022-02-01 21:52:30|374.29|372.29|374.48|372.48|374.48|372.48|374.29|372.29|0
1643752360000|2022-02-01 21:52:40|374.67|372.67|374.86|372.86|374.86|372.86|374.67|372.67|0
1643752370000|2022-02-01 21:52:50|375.05|373.05|374.86|372.86|375.05|373.05|374.86|372.86|0
1643752380000|2022-02-01 21:53:00|374.57|372.57|374.48|372.48|374.57|372.57|374.48|372.48|0
1643752390000|2022-02-01 21:53:10|374.29|372.29|374.29|372.29|374.29|372.29|374.29|372.29|0
1643752400000|2022-02-01 21:53:20|374.38|372.38|374.29|372.29|374.38|372.38|374.29|372.29|0
1643752410000|2022-02-01 21:53:30|373.92|371.92|374.1|372.1|374.1|372.1|373.73|371.73|0
1643752420000|2022-02-01 21:53:40|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1643752440000|2022-02-01 21:54:00|375.05|373.05|375.33|373.33|375.33|373.33|375.05|373.05|0
1643752450000|2022-02-01 21:54:10|375.24|373.24|375.05|373.05|375.24|373.24|375.05|373.05|0
1643752470000|2022-02-01 21:54:30|374.86|372.86|374.67|372.67|374.86|372.86|374.67|372.67|0
1643752480000|2022-02-01 21:54:40|374.76|372.76|374.48|372.48|374.76|372.76|374.48|372.48|0
1643752490000|2022-02-01 21:54:50|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1643752500000|2022-02-01 21:55:00|374.86|372.86|374.86|372.86|375.05|373.05|374.86|372.86|0
1643752520000|2022-02-01 21:55:20|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1643752530000|2022-02-01 21:55:30|375.05|373.05|375.05|373.05|375.05|373.05|375.05|373.05|0
1643752550000|2022-02-01 21:55:50|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1643752560000|2022-02-01 21:56:00|374.95|372.95|375.05|373.05|375.05|373.05|374.95|372.95|0
1643752570000|2022-02-01 21:56:10|374.95|372.95|374.67|372.67|374.95|372.95|374.67|372.67|0
1643752580000|2022-02-01 21:56:20|374.48|372.48|374.48|372.48|374.48|372.48|374.48|372.48|0
1643752600000|2022-02-01 21:56:40|374.29|372.29|373.72|371.72|374.29|372.29|373.72|371.72|0
1643752610000|2022-02-01 21:56:50|373.63|371.63|373.63|371.63|373.63|371.63|373.63|371.63|0
1643752620000|2022-02-01 21:57:00|373.53|371.53|373.53|371.53|373.53|371.53|373.53|371.53|0
1643752630000|2022-02-01 21:57:10|373.72|371.72|373.72|371.72|373.72|371.72|373.62|371.62|0
1643752640000|2022-02-01 21:57:20|373.53|371.53|373.53|371.53|373.53|371.53|373.53|371.53|0
1643752650000|2022-02-01 21:57:30|373.34|371.34|373.16|371.16|373.34|371.34|373.16|371.16|0
1643752660000|2022-02-01 21:57:40|372.97|370.97|372.97|370.97|372.97|370.97|372.97|370.97|0
1643752670000|2022-02-01 21:57:50|372.78|370.78|372.78|370.78|372.78|370.78|372.78|370.78|0
1643752680000|2022-02-01 21:58:00|373.06|371.06|372.87|370.87|373.06|371.06|372.78|370.78|0
1643752690000|2022-02-01 21:58:10|372.97|370.97|372.78|370.78|372.97|370.97|372.68|370.68|0
1643752710000|2022-02-01 21:58:30|372.87|370.87|372.87|370.87|372.87|370.87|372.87|370.87|0
1643752720000|2022-02-01 21:58:40|372.97|370.97|372.97|370.97|372.97|370.97|372.97|370.97|0
1643752730000|2022-02-01 21:58:50|373.15|371.15|372.97|370.97|373.15|371.15|372.97|370.97|0
1643752740000|2022-02-01 21:59:00|372.87|370.87|372.97|370.97|372.97|370.97|372.87|370.87|0
1643752750000|2022-02-01 21:59:10|372.87|370.87|372.87|370.87|372.87|370.87|372.87|370.87|0
1643752760000|2022-02-01 21:59:20|372.78|370.78|372.87|370.87|372.87|370.87|372.78|370.78|0
1643752770000|2022-02-01 21:59:30|372.97|370.97|372.49|370.49|372.97|370.97|372.49|370.49|0
1643752780000|2022-02-01 21:59:40|372.4|370.4|372.4|370.4|372.4|370.4|372.4|370.4|0
1643752790000|2022-02-01 21:59:50|372.68|370.68|372.3|370.3|372.68|370.68|372.3|370.3|0
1643752800000|2022-02-01 22:00:00|372.4|370.4|372.4|370.4|372.4|370.4|372.4|370.4|0
1643752820000|2022-02-01 22:00:20|372.03|370.03|372.03|370.03|372.03|370.03|372.03|370.03|0
1643752830000|2022-02-01 22:00:30|371.88|369.88|371.88|369.88|371.88|369.88|371.88|369.88|0
1643752840000|2022-02-01 22:00:40|371.53|369.53|371.53|369.53|371.53|369.53|371.53|369.53|0
1643752850000|2022-02-01 22:00:50|371.45|369.45|371.38|369.38|371.45|369.45|371.38|369.38|0
1643752860000|2022-02-01 22:01:00|371.08|369.08|371.08|369.08|371.08|369.08|371.08|369.08|0
1643752870000|2022-02-01 22:01:10|371|369|370.85|368.85|371|369|370.85|368.85|0
1643752920000|2022-02-01 22:02:00|370.95|368.95|370.95|368.95|370.95|368.95|370.95|368.95|0
1643752940000|2022-02-01 22:02:20|371.23|369.23|371.23|369.23|371.23|369.23|371.23|369.23|0
1643752950000|2022-02-01 22:02:30|371.26|369.26|371.26|369.26|371.26|369.26|371.26|369.26|0
1643752970000|2022-02-01 22:02:50|371.23|369.23|371.19|369.19|371.23|369.23|371.19|369.19|0
1643752980000|2022-02-01 22:03:00|371.12|369.12|371.12|369.12|371.12|369.12|371.12|369.12|0
1643752990000|2022-02-01 22:03:10|371.19|369.19|370.91|368.91|371.19|369.19|370.91|368.91|0
1643753000000|2022-02-01 22:03:20|370.97|368.97|370.74|368.74|370.97|368.97|370.74|368.74|0
1643753020000|2022-02-01 22:03:40|370.1|368.1|370.39|368.39|370.39|368.39|369.87|367.87|0
1643753030000|2022-02-01 22:03:50|370.24|368.24|370.24|368.24|370.24|368.24|370.24|368.24|0
1643753040000|2022-02-01 22:04:00|370.25|368.25|370.17|368.17|370.25|368.25|370.17|368.17|0
1643753050000|2022-02-01 22:04:10|370.01|368.01|370.01|368.01|370.01|368.01|370.01|368.01|0
1643753070000|2022-02-01 22:04:30|369.98|367.98|369.98|367.98|369.98|367.98|369.98|367.98|0
1643753080000|2022-02-01 22:04:40|369.87|367.87|369.87|367.87|369.87|367.87|369.87|367.87|0
1643753130000|2022-02-01 22:05:30|369.72|367.72|369.72|367.72|369.72|367.72|369.72|367.72|0
1643753180000|2022-02-01 22:06:20|369.86|367.86|369.86|367.86|369.86|367.86|369.86|367.86|0
1643753220000|2022-02-01 22:07:00|370.37|368.37|370.37|368.37|370.37|368.37|370.37|368.37|0
1643753240000|2022-02-01 22:07:20|370.32|368.32|370.32|368.32|370.32|368.32|370.32|368.32|0
1643753250000|2022-02-01 22:07:30|370.68|368.68|370.29|368.29|370.84|368.84|370.29|368.29|0
1643753260000|2022-02-01 22:07:40|370.26|368.26|370.26|368.26|370.26|368.26|370.26|368.26|0
1643753290000|2022-02-01 22:08:10|370.29|368.29|370.26|368.26|370.29|368.29|370.26|368.26|0
1643753300000|2022-02-01 22:08:20|370.53|368.53|370.56|368.56|370.56|368.56|370.53|368.53|0
1643753310000|2022-02-01 22:08:30|370.78|368.78|370.81|368.81|370.81|368.81|370.78|368.78|0
1643753320000|2022-02-01 22:08:40|370.78|368.78|370.78|368.78|370.78|368.78|370.78|368.78|0
1643753340000|2022-02-01 22:09:00|370.81|368.81|370.56|368.56|370.81|368.81|370.56|368.56|0
1643753350000|2022-02-01 22:09:10|370.68|368.68|370.68|368.68|370.68|368.68|370.68|368.68|0
1643753370000|2022-02-01 22:09:30|370.81|368.81|370.81|368.81|370.81|368.81|370.81|368.81|0
1643753380000|2022-02-01 22:09:40|370.7|368.7|370.84|368.84|370.84|368.84|370.7|368.7|0
1643753400000|2022-02-01 22:10:00|370.83|368.83|370.83|368.83|370.83|368.83|370.83|368.83|0
1643753430000|2022-02-01 22:10:30|370.86|368.86|370.76|368.76|370.86|368.86|370.76|368.76|0
1643753450000|2022-02-01 22:10:50|370.31|368.31|370.31|368.31|370.31|368.31|370.31|368.31|0
1643753460000|2022-02-01 22:11:00|370.43|368.43|370.98|368.98|370.98|368.98|370.43|368.43|0
1643753530000|2022-02-01 22:12:10|371.11|369.11|371.17|369.17|371.17|369.17|371.11|369.11|0
1643753540000|2022-02-01 22:12:20|371.14|369.14|371.17|369.17|371.17|369.17|371.14|369.14|0
1643753560000|2022-02-01 22:12:40|371.2|369.2|371.2|369.2|371.2|369.2|371.2|369.2|0
1643753570000|2022-02-01 22:12:50|370.43|368.43|370.43|368.43|370.43|368.43|370.4|368.4|0
1643753590000|2022-02-01 22:13:10|371.03|369.03|370.7|368.7|371.03|369.03|370.7|368.7|0
1643753600000|2022-02-01 22:13:20|371.03|369.03|371.03|369.03|371.03|369.03|371.03|369.03|0
1643753610000|2022-02-01 22:13:30|371|369|371.03|369.03|371.03|369.03|371|369|0
1643753640000|2022-02-01 22:14:00|371.06|369.06|371.06|369.06|371.06|369.06|371.06|369.06|0
1643753650000|2022-02-01 22:14:10|371.11|369.11|370.15|368.15|371.11|369.11|370.15|368.15|0
1643753660000|2022-02-01 22:14:20|370.31|368.31|370.34|368.34|370.34|368.34|370.31|368.31|0
1643753670000|2022-02-01 22:14:30|370.42|368.42|370.42|368.42|370.42|368.42|370.42|368.42|0
1643753710000|2022-02-01 22:15:10|370.28|368.28|370.21|368.21|370.28|368.28|370.21|368.21|0
1643753730000|2022-02-01 22:15:30|370.2|368.2|370.01|368.01|370.2|368.2|370.01|368.01|0
1643753740000|2022-02-01 22:15:40|370.23|368.23|370.23|368.23|370.23|368.23|370.23|368.23|0
1643753830000|2022-02-01 22:17:10|370.26|368.26|370.26|368.26|370.26|368.26|370.26|368.26|0
1643753840000|2022-02-01 22:17:20|370.06|368.06|370.06|368.06|370.06|368.06|370.06|368.06|0
1643753880000|2022-02-01 22:18:00|369.95|367.95|369.95|367.95|369.95|367.95|369.95|367.95|0
1643753910000|2022-02-01 22:18:30|370.04|368.04|370.04|368.04|370.04|368.04|370.04|368.04|0
1643753930000|2022-02-01 22:18:50|370.06|368.06|369.82|367.82|370.06|368.06|369.82|367.82|0
1643753940000|2022-02-01 22:19:00|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|0
1643753950000|2022-02-01 22:19:10|369.9|367.9|369.93|367.93|369.93|367.93|369.9|367.9|0
1643753970000|2022-02-01 22:19:30|369.95|367.95|369.63|367.63|369.95|367.95|369.63|367.63|0
1643753990000|2022-02-01 22:19:50|369.6|367.6|369.63|367.63|369.63|367.63|369.6|367.6|0
1643754010000|2022-02-01 22:20:10|369.6|367.6|369.6|367.6|369.6|367.6|369.6|367.6|0
1643754020000|2022-02-01 22:20:20|369.52|367.52|369.52|367.52|369.52|367.52|369.52|367.52|0
1643754030000|2022-02-01 22:20:30|369.55|367.55|369.43|367.43|369.55|367.55|369.43|367.43|0
1643754040000|2022-02-01 22:20:40|369.36|367.36|369.36|367.36|369.36|367.36|369.36|367.36|0
1643754060000|2022-02-01 22:21:00|369.44|367.44|369.44|367.44|369.44|367.44|369.44|367.44|0
1643754070000|2022-02-01 22:21:10|369.49|367.49|369.49|367.49|369.49|367.49|369.49|367.49|0
1643754090000|2022-02-01 22:21:30|369.44|367.44|369.49|367.49|369.49|367.49|369.44|367.44|0
1643754100000|2022-02-01 22:21:40|369.44|367.44|369.49|367.49|369.49|367.49|369.44|367.44|0
1643754120000|2022-02-01 22:22:00|369.33|367.33|369.33|367.33|369.33|367.33|369.33|367.33|0
1643754140000|2022-02-01 22:22:20|369.14|367.14|369.14|367.14|369.14|367.14|369.14|367.14|0
1643754150000|2022-02-01 22:22:30|369.17|367.17|369.17|367.17|369.17|367.17|369.17|367.17|0
1643754210000|2022-02-01 22:23:30|369.19|367.19|369.19|367.19|369.19|367.19|369.19|367.19|0
1643754230000|2022-02-01 22:23:50|369.17|367.17|369.17|367.17|369.17|367.17|369.17|367.17|0
1643754240000|2022-02-01 22:24:00|369.19|367.19|369.19|367.19|369.19|367.19|369.19|367.19|0
1643754410000|2022-02-01 22:26:50|369.47|367.47|369.49|367.49|369.49|367.49|369.47|367.47|0
1643754420000|2022-02-01 22:27:00|369.52|367.52|369.52|367.52|369.52|367.52|369.52|367.52|0
1643754430000|2022-02-01 22:27:10|369.62|367.62|369.62|367.62|369.62|367.62|369.62|367.62|0
1643754450000|2022-02-01 22:27:30|369.59|367.59|369.59|367.59|369.65|367.65|369.59|367.59|0
1643754530000|2022-02-01 22:28:50|369.65|367.65|369.65|367.65|369.65|367.65|369.65|367.65|0
1643754570000|2022-02-01 22:29:30|369.59|367.59|369.59|367.59|369.59|367.59|369.59|367.59|0
1643754580000|2022-02-01 22:29:40|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|0
1643754640000|2022-02-01 22:30:40|369.59|367.59|369.59|367.59|369.59|367.59|369.59|367.59|0
1643754670000|2022-02-01 22:31:10|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|0
1643754700000|2022-02-01 22:31:40|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|0
1643754740000|2022-02-01 22:32:20|369.33|367.33|369.41|367.41|369.41|367.41|369.33|367.33|0
1643754750000|2022-02-01 22:32:30|369.35|367.35|369.35|367.35|369.35|367.35|369.35|367.35|0
1643754780000|2022-02-01 22:33:00|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|0
1643754790000|2022-02-01 22:33:10|369.35|367.35|369.35|367.35|369.35|367.35|369.35|367.35|0
1643754800000|2022-02-01 22:33:20|369.33|367.33|369.33|367.33|369.33|367.33|369.33|367.33|0
1643754810000|2022-02-01 22:33:30|369.24|367.24|369.24|367.24|369.24|367.24|369.24|367.24|0
1643754860000|2022-02-01 22:34:20|369.29|367.29|369.29|367.29|369.29|367.29|369.29|367.29|0
1643754870000|2022-02-01 22:34:30|369.24|367.24|369.24|367.24|369.24|367.24|369.24|367.24|0
1643754890000|2022-02-01 22:34:50|369.32|367.32|369.32|367.32|369.32|367.32|369.32|367.32|0
1643754940000|2022-02-01 22:35:40|369.24|367.24|369.24|367.24|369.24|367.24|369.24|367.24|0
1643754950000|2022-02-01 22:35:50|369.29|367.29|369.38|367.38|369.38|367.38|369.29|367.29|0
1643754960000|2022-02-01 22:36:00|369.32|367.32|369.32|367.32|369.32|367.32|369.32|367.32|0
1643755000000|2022-02-01 22:36:40|369.26|367.26|369.26|367.26|369.26|367.26|369.26|367.26|0
1643755050000|2022-02-01 22:37:30|369.37|367.37|369.37|367.37|369.37|367.37|369.37|367.37|0
1643755060000|2022-02-01 22:37:40|369.32|367.32|369.46|367.46|369.46|367.46|369.32|367.32|0
1643755090000|2022-02-01 22:38:10|369.56|367.56|369.56|367.56|369.56|367.56|369.56|367.56|0
1643755100000|2022-02-01 22:38:20|369.65|367.65|369.65|367.65|369.65|367.65|369.65|367.65|0
1643755110000|2022-02-01 22:38:30|369.78|367.78|369.78|367.78|369.78|367.78|369.78|367.78|0
1643755120000|2022-02-01 22:38:40|369.59|367.59|369.73|367.73|369.78|367.78|369.59|367.59|0
1643755140000|2022-02-01 22:39:00|369.75|367.75|369.73|367.73|369.75|367.75|369.73|367.73|0
1643755180000|2022-02-01 22:39:40|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|0
1643755190000|2022-02-01 22:39:50|369.73|367.73|369.73|367.73|369.73|367.73|369.73|367.73|0
1643755200000|2022-02-01 22:40:00|369.81|367.81|369.81|367.81|369.89|367.89|369.81|367.81|0
1643755210000|2022-02-01 22:40:10|369.86|367.86|369.86|367.86|369.86|367.86|369.86|367.86|0
1643755220000|2022-02-01 22:40:20|369.78|367.78|369.78|367.78|369.78|367.78|369.78|367.78|0
1643755230000|2022-02-01 22:40:30|369.81|367.81|369.81|367.81|369.81|367.81|369.81|367.81|0
1643755250000|2022-02-01 22:40:50|369.73|367.73|369.73|367.73|369.81|367.81|369.73|367.73|0
1643755260000|2022-02-01 22:41:00|369.81|367.81|369.81|367.81|369.81|367.81|369.81|367.81|0
1643755290000|2022-02-01 22:41:30|369.86|367.86|369.86|367.86|369.86|367.86|369.86|367.86|0
1643755380000|2022-02-01 22:43:00|369.78|367.78|370.08|368.08|370.08|368.08|369.78|367.78|0
1643755390000|2022-02-01 22:43:10|370.15|368.15|370.43|368.43|370.43|368.43|370.12|368.12|0
1643755400000|2022-02-01 22:43:20|370.46|368.46|370.46|368.46|370.46|368.46|370.46|368.46|0
1643755440000|2022-02-01 22:44:00|370.24|368.24|370.24|368.24|370.24|368.24|370.24|368.24|0
1643755460000|2022-02-01 22:44:20|370.08|368.08|370.08|368.08|370.08|368.08|370.08|368.08|0
1643755470000|2022-02-01 22:44:30|370.05|368.05|370.02|368.02|370.05|368.05|370.02|368.02|0
1643755480000|2022-02-01 22:44:40|370|368|370.05|368.05|370.05|368.05|370|368|0
1643755500000|2022-02-01 22:45:00|370.02|368.02|370.26|368.26|370.26|368.26|370.02|368.02|0
1643755520000|2022-02-01 22:45:20|370.21|368.21|370.21|368.21|370.21|368.21|370.21|368.21|0
1643755530000|2022-02-01 22:45:30|370.13|368.13|370.13|368.13|370.13|368.13|370.13|368.13|0
1643755580000|2022-02-01 22:46:20|370.21|368.21|370.21|368.21|370.21|368.21|370.21|368.21|0
1643755590000|2022-02-01 22:46:30|370.4|368.4|370.4|368.4|370.4|368.4|370.4|368.4|0
1643755610000|2022-02-01 22:46:50|370.42|368.42|370.42|368.42|370.42|368.42|370.42|368.42|0
1643755630000|2022-02-01 22:47:10|370.29|368.29|370.29|368.29|370.29|368.29|370.29|368.29|0
1643755710000|2022-02-01 22:48:30|370.34|368.34|370.29|368.29|370.34|368.34|370.29|368.29|0
1643755730000|2022-02-01 22:48:50|370.42|368.42|370.42|368.42|370.42|368.42|370.42|368.42|0
1643755740000|2022-02-01 22:49:00|370.48|368.48|370.48|368.48|370.48|368.48|370.48|368.48|0
1643755770000|2022-02-01 22:49:30|370.42|368.42|370.42|368.42|370.42|368.42|370.42|368.42|0
1643755780000|2022-02-01 22:49:40|370.78|368.78|370.78|368.78|370.78|368.78|370.78|368.78|0
1643755800000|2022-02-01 22:50:00|370.5|368.5|370.5|368.5|370.5|368.5|370.5|368.5|0
1643755830000|2022-02-01 22:50:30|370.48|368.48|370.48|368.48|370.48|368.48|370.48|368.48|0
1643755840000|2022-02-01 22:50:40|370.53|368.53|370.53|368.53|370.53|368.53|370.53|368.53|0
1643755850000|2022-02-01 22:50:50|370.48|368.48|370.5|368.5|370.5|368.5|370.48|368.48|0
1643755870000|2022-02-01 22:51:10|370.78|368.78|370.28|368.28|370.78|368.78|370.28|368.28|0
1643755880000|2022-02-01 22:51:20|370.48|368.48|370.48|368.48|370.48|368.48|370.48|368.48|0
1643755890000|2022-02-01 22:51:30|370.83|368.83|370.75|368.75|370.83|368.83|370.75|368.75|0
1643755900000|2022-02-01 22:51:40|370.78|368.78|370.37|368.37|370.78|368.78|370.37|368.37|0
1643755920000|2022-02-01 22:52:00|370.78|368.78|370.7|368.7|370.78|368.78|370.7|368.7|0
1643755930000|2022-02-01 22:52:10|370.37|368.37|370.85|368.85|370.85|368.85|370.37|368.37|0
1643755940000|2022-02-01 22:52:20|370.92|368.92|370.92|368.92|370.92|368.92|370.92|368.92|0
1643755980000|2022-02-01 22:53:00|371.08|369.08|371.01|369.01|371.08|369.08|371.01|369.01|0
1643755990000|2022-02-01 22:53:10|371.17|369.17|371.24|369.24|371.24|369.24|371.17|369.17|0
1643756000000|2022-02-01 22:53:20|371.32|369.32|371.32|369.32|371.32|369.32|371.32|369.32|0
1643756040000|2022-02-01 22:54:00|371.43|369.43|371.4|369.4|371.43|369.43|371.4|369.4|0
1643756060000|2022-02-01 22:54:20|371.38|369.38|371.38|369.38|371.38|369.38|371.38|369.38|0
1643756080000|2022-02-01 22:54:40|371.35|369.35|371.35|369.35|371.35|369.35|371.35|369.35|0
1643756090000|2022-02-01 22:54:50|371.32|369.32|371.32|369.32|371.32|369.32|371.32|369.32|0
1643756100000|2022-02-01 22:55:00|371.38|369.38|371.4|369.4|371.4|369.4|371.38|369.38|0
1643756110000|2022-02-01 22:55:10|371.43|369.43|371.43|369.43|371.43|369.43|371.43|369.43|0
1643756140000|2022-02-01 22:55:40|371.78|369.78|371.73|369.73|371.78|369.78|371.73|369.73|0
1643756150000|2022-02-01 22:55:50|371.65|369.65|371.99|369.99|371.99|369.99|371.65|369.65|0
1643756160000|2022-02-01 22:56:00|371.94|369.94|371.94|369.94|371.94|369.94|371.94|369.94|0
1643756170000|2022-02-01 22:56:10|371.77|369.77|371.77|369.77|371.77|369.77|371.77|369.77|0
1643756180000|2022-02-01 22:56:20|371.8|369.8|371.8|369.8|371.8|369.8|371.8|369.8|0
1643756190000|2022-02-01 22:56:30|371.77|369.77|371.77|369.77|371.77|369.77|371.77|369.77|0
1643756200000|2022-02-01 22:56:40|371.85|369.85|371.85|369.85|371.85|369.85|371.85|369.85|0
1643756210000|2022-02-01 22:56:50|371.93|369.93|372.15|370.15|372.15|370.15|371.93|369.93|0
1643756220000|2022-02-01 22:57:00|372.23|370.23|372.3|370.3|372.3|370.3|372.23|370.23|0
1643756230000|2022-02-01 22:57:10|372.27|370.27|372.16|370.16|372.52|370.52|372.16|370.16|0
1643756250000|2022-02-01 22:57:30|372.14|370.14|372.16|370.16|372.16|370.16|372.14|370.14|0
1643756260000|2022-02-01 22:57:40|372.19|370.19|372.16|370.16|372.19|370.19|372.16|370.16|0
1643756300000|2022-02-01 22:58:20|372.14|370.14|372.14|370.14|372.14|370.14|372.14|370.14|0
1643756310000|2022-02-01 22:58:30|372.11|370.11|372.11|370.11|372.11|370.11|372.11|370.11|0
1643756340000|2022-02-01 22:59:00|372.16|370.16|372.16|370.16|372.16|370.16|372.16|370.16|0
1643756360000|2022-02-01 22:59:20|372.38|370.38|372.38|370.38|372.38|370.38|372.38|370.38|0
1643756370000|2022-02-01 22:59:30|372.44|370.44|373.28|371.28|373.28|371.28|372.44|370.44|0
1643756380000|2022-02-01 22:59:40|373.22|371.22|372.61|370.61|373.22|371.22|372.61|370.61|0
1643756390000|2022-02-01 22:59:50|372.86|370.86|372.86|370.86|372.86|370.86|372.86|370.86|0
1643756400000|2022-02-01 23:00:00|373.96|371.96|372.44|370.44|373.96|371.96|372.44|370.44|0
1643756410000|2022-02-01 23:00:10|372.63|370.63|372.73|370.73|372.73|370.73|372.63|370.63|0
1643756420000|2022-02-01 23:00:20|372.54|370.54|372.26|370.26|372.73|370.73|372.26|370.26|0
1643756430000|2022-02-01 23:00:30|372.16|370.16|372.16|370.16|372.16|370.16|371.88|369.88|0
1643756440000|2022-02-01 23:00:40|372.07|370.07|371.31|369.31|372.07|370.07|371.31|369.31|0
1643756450000|2022-02-01 23:00:50|371.5|369.5|371.5|369.5|371.5|369.5|371.41|369.41|0
1643756460000|2022-02-01 23:01:00|371.6|369.6|371.12|369.12|371.6|369.6|371.12|369.12|0
1643756470000|2022-02-01 23:01:10|370.93|368.93|370.84|368.84|370.93|368.93|370.84|368.84|0
1643756480000|2022-02-01 23:01:20|370.93|368.93|371.22|369.22|371.22|369.22|370.93|368.93|0
1643756490000|2022-02-01 23:01:30|371.31|369.31|371.41|369.41|371.6|369.6|371.31|369.31|0
1643756500000|2022-02-01 23:01:40|371.22|369.22|371.12|369.12|371.41|369.41|371.12|369.12|0
1643756510000|2022-02-01 23:01:50|371.41|369.41|371.6|369.6|371.6|369.6|371.41|369.41|0
1643756520000|2022-02-01 23:02:00|371.22|369.22|370.84|368.84|371.22|369.22|370.84|368.84|0
1643756530000|2022-02-01 23:02:10|371.03|369.03|371.12|369.12|371.12|369.12|370.84|368.84|0
1643756540000|2022-02-01 23:02:20|371.03|369.03|371.41|369.41|371.41|369.41|371.03|369.03|0
1643756550000|2022-02-01 23:02:30|371.6|369.6|371.41|369.41|371.6|369.6|371.41|369.41|0
1643756560000|2022-02-01 23:02:40|371.22|369.22|371.31|369.31|371.41|369.41|371.22|369.22|0
1643756570000|2022-02-01 23:02:50|371.03|369.03|370.84|368.84|371.03|369.03|370.84|368.84|0
1643756580000|2022-02-01 23:03:00|370.74|368.74|371.03|369.03|371.03|369.03|370.74|368.74|0
1643756590000|2022-02-01 23:03:10|371.22|369.22|371.22|369.22|371.22|369.22|371.03|369.03|0
1643756600000|2022-02-01 23:03:20|371.41|369.41|371.41|369.41|371.6|369.6|371.41|369.41|0
1643756610000|2022-02-01 23:03:30|371.22|369.22|371.12|369.12|371.31|369.31|371.03|369.03|0
1643756620000|2022-02-01 23:03:40|370.84|368.84|370.65|368.65|370.84|368.84|370.65|368.65|0
1643756630000|2022-02-01 23:03:50|370.55|368.55|370.46|368.46|370.65|368.65|370.46|368.46|0
1643756640000|2022-02-01 23:04:00|370.55|368.55|370.55|368.55|370.55|368.55|370.55|368.55|0
1643756650000|2022-02-01 23:04:10|370.65|368.65|370.74|368.74|370.74|368.74|370.65|368.65|0
1643756660000|2022-02-01 23:04:20|370.84|368.84|371.41|369.41|371.41|369.41|370.84|368.84|0
1643756670000|2022-02-01 23:04:30|371.6|369.6|371.41|369.41|371.6|369.6|371.41|369.41|0
1643756680000|2022-02-01 23:04:40|371.31|369.31|371.31|369.31|371.31|369.31|371.31|369.31|0
1643756690000|2022-02-01 23:04:50|371.41|369.41|371.78|369.78|371.78|369.78|371.41|369.41|0
1643756700000|2022-02-01 23:05:00|371.59|369.59|371.59|369.59|371.59|369.59|371.59|369.59|0
1643756710000|2022-02-01 23:05:10|371.41|369.41|371.22|369.22|371.41|369.41|371.22|369.22|0
1643756720000|2022-02-01 23:05:20|371.03|369.03|370.93|368.93|371.03|369.03|370.93|368.93|0
1643756730000|2022-02-01 23:05:30|370.84|368.84|370.84|368.84|370.93|368.93|370.84|368.84|0
1643756740000|2022-02-01 23:05:40|371.03|369.03|370.65|368.65|371.03|369.03|370.65|368.65|0
1643756750000|2022-02-01 23:05:50|370.84|368.84|370.55|368.55|370.84|368.84|370.46|368.46|0
1643756760000|2022-02-01 23:06:00|370.46|368.46|370.65|368.65|370.65|368.65|370.46|368.46|0
1643756770000|2022-02-01 23:06:10|370.84|368.84|371.03|369.03|371.12|369.12|370.84|368.84|0
1643756780000|2022-02-01 23:06:20|370.84|368.84|371.03|369.03|371.03|369.03|370.84|368.84|0
1643756790000|2022-02-01 23:06:30|371.22|369.22|371.4|369.4|371.4|369.4|371.03|369.03|0
1643756800000|2022-02-01 23:06:40|371.31|369.31|371.59|369.59|371.59|369.59|371.31|369.31|0
1643756810000|2022-02-01 23:06:50|371.78|369.78|371.59|369.59|371.78|369.78|371.59|369.59|0
1643756820000|2022-02-01 23:07:00|371.4|369.4|371.22|369.22|371.4|369.4|371.22|369.22|0
1643756830000|2022-02-01 23:07:10|371.4|369.4|371.4|369.4|371.4|369.4|371.22|369.22|0
1643756840000|2022-02-01 23:07:20|371.78|369.78|371.78|369.78|371.97|369.97|371.78|369.78|0
1643756850000|2022-02-01 23:07:30|371.87|369.87|371.97|369.97|371.97|369.97|371.87|369.87|0
1643756860000|2022-02-01 23:07:40|372.16|370.16|372.73|370.73|372.73|370.73|372.16|370.16|0
1643756870000|2022-02-01 23:07:50|372.35|370.35|372.54|370.54|372.54|370.54|372.35|370.35|0
1643756880000|2022-02-01 23:08:00|372.73|370.73|372.63|370.63|372.73|370.73|372.54|370.54|0
1643756890000|2022-02-01 23:08:10|372.73|370.73|372.54|370.54|372.73|370.73|372.54|370.54|0
1643756900000|2022-02-01 23:08:20|373.1|371.1|373.29|371.29|373.29|371.29|373.1|371.1|0
1643756910000|2022-02-01 23:08:30|373.1|371.1|373.29|371.29|373.29|371.29|373.1|371.1|0
1643756920000|2022-02-01 23:08:40|373.38|371.38|373.48|371.48|373.48|371.48|373.29|371.29|0
1643756930000|2022-02-01 23:08:50|373.29|371.29|373.29|371.29|373.29|371.29|373.1|371.1|0
1643756940000|2022-02-01 23:09:00|373.1|371.1|373.1|371.1|373.19|371.19|373.1|371.1|0
1643756950000|2022-02-01 23:09:10|373|371|372.35|370.35|373|371|372.35|370.35|0
1643756960000|2022-02-01 23:09:20|372.25|370.25|372.16|370.16|372.25|370.25|372.16|370.16|0
1643756970000|2022-02-01 23:09:30|372.35|370.35|372.16|370.16|372.35|370.35|372.16|370.16|0
1643756980000|2022-02-01 23:09:40|371.97|369.97|371.68|369.68|371.97|369.97|371.59|369.59|0
1643756990000|2022-02-01 23:09:50|371.59|369.59|371.4|369.4|371.68|369.68|371.4|369.4|0
1643757000000|2022-02-01 23:10:00|371.59|369.59|372.06|370.06|372.16|370.16|371.59|369.59|0
1643757010000|2022-02-01 23:10:10|371.97|369.97|371.97|369.97|371.97|369.97|371.87|369.87|0
1643757020000|2022-02-01 23:10:20|372.72|370.72|372.72|370.72|372.72|370.72|372.72|370.72|0
1643757030000|2022-02-01 23:10:30|372.44|370.44|372.06|370.06|372.44|370.44|372.06|370.06|0
1643757040000|2022-02-01 23:10:40|372.16|370.16|372.53|370.53|372.53|370.53|372.16|370.16|0
1643757050000|2022-02-01 23:10:50|372.35|370.35|372.35|370.35|372.44|370.44|372.35|370.35|0
1643757060000|2022-02-01 23:11:00|372.25|370.25|372.16|370.16|372.25|370.25|372.16|370.16|0
1643757070000|2022-02-01 23:11:10|371.97|369.97|371.68|369.68|371.97|369.97|371.68|369.68|0
1643757080000|2022-02-01 23:11:20|371.78|369.78|371.87|369.87|371.97|369.97|371.78|369.78|0
1643757090000|2022-02-01 23:11:30|371.78|369.78|371.59|369.59|371.78|369.78|371.59|369.59|0
1643757100000|2022-02-01 23:11:40|371.4|369.4|371.4|369.4|371.59|369.59|371.4|369.4|0
1643757110000|2022-02-01 23:11:50|371.68|369.68|371.68|369.68|371.87|369.87|371.68|369.68|0
1643757120000|2022-02-01 23:12:00|371.02|369.02|370.83|368.83|371.02|369.02|370.74|368.74|0
1643757130000|2022-02-01 23:12:10|370.65|368.65|370.46|368.46|370.65|368.65|370.46|368.46|0
1643757140000|2022-02-01 23:12:20|370.65|368.65|370.46|368.46|370.65|368.65|370.46|368.46|0
1643757150000|2022-02-01 23:12:30|370.83|368.83|370.83|368.83|370.92|368.92|370.83|368.83|0
1643757160000|2022-02-01 23:12:40|370.74|368.74|370.46|368.46|370.83|368.83|370.46|368.46|0
1643757170000|2022-02-01 23:12:50|370.27|368.27|370.74|368.74|370.74|368.74|370.27|368.27|0
1643757180000|2022-02-01 23:13:00|370.83|368.83|370.83|368.83|370.83|368.83|370.83|368.83|0
1643757190000|2022-02-01 23:13:10|370.65|368.65|370.74|368.74|370.83|368.83|370.65|368.65|0
1643757200000|2022-02-01 23:13:20|370.83|368.83|370.83|368.83|370.83|368.83|370.83|368.83|0
1643757210000|2022-02-01 23:13:30|370.65|368.65|370.64|368.64|370.65|368.65|370.64|368.64|0
1643757220000|2022-02-01 23:13:40|370.83|368.83|370.83|368.83|370.83|368.83|370.74|368.74|0
1643757230000|2022-02-01 23:13:50|370.74|368.74|370.64|368.64|370.74|368.74|370.64|368.64|0
1643757240000|2022-02-01 23:14:00|370.83|368.83|370.83|368.83|370.83|368.83|370.64|368.64|0
1643757260000|2022-02-01 23:14:20|370.64|368.64|370.46|368.46|370.64|368.64|370.46|368.46|0
1643757270000|2022-02-01 23:14:30|370.27|368.27|371.4|369.4|371.4|369.4|370.27|368.27|0
1643757280000|2022-02-01 23:14:40|371.59|369.59|371.4|369.4|371.59|369.59|371.4|369.4|0
1643757290000|2022-02-01 23:14:50|371.3|369.3|371.49|369.49|371.59|369.59|371.21|369.21|0
1643757300000|2022-02-01 23:15:00|371.4|369.4|372.06|370.06|372.24|370.24|371.4|369.4|0
1643757310000|2022-02-01 23:15:10|371.78|369.78|371.68|369.68|371.78|369.78|371.59|369.59|0
1643757320000|2022-02-01 23:15:20|371.78|369.78|371.78|369.78|371.78|369.78|371.68|369.68|0
1643757330000|2022-02-01 23:15:30|371.59|369.59|371.87|369.87|371.87|369.87|371.4|369.4|0
1643757340000|2022-02-01 23:15:40|371.96|369.96|371.59|369.59|371.96|369.96|371.59|369.59|0
1643757350000|2022-02-01 23:15:50|371.68|369.68|371.68|369.68|371.68|369.68|371.68|369.68|0
1643757360000|2022-02-01 23:16:00|371.59|369.59|371.78|369.78|371.78|369.78|371.59|369.59|0
1643757370000|2022-02-01 23:16:10|372.15|370.15|372.24|370.24|372.24|370.24|372.15|370.15|0
1643757380000|2022-02-01 23:16:20|371.96|369.96|371.96|369.96|371.96|369.96|371.96|369.96|0
1643757390000|2022-02-01 23:16:30|371.78|369.78|372.05|370.05|372.05|370.05|371.78|369.78|0
1643757400000|2022-02-01 23:16:40|372.15|370.15|372.53|370.53|372.53|370.53|372.15|370.15|0
1643757410000|2022-02-01 23:16:50|372.34|370.34|372.62|370.62|372.62|370.62|372.34|370.34|0
1643757420000|2022-02-01 23:17:00|372.53|370.53|372.53|370.53|372.53|370.53|372.53|370.53|0
1643757430000|2022-02-01 23:17:10|372.43|370.43|371.96|369.96|372.43|370.43|371.96|369.96|0
1643757440000|2022-02-01 23:17:20|371.77|369.77|371.96|369.96|371.96|369.96|371.77|369.77|0
1643757450000|2022-02-01 23:17:30|372.53|370.53|372.53|370.53|372.53|370.53|372.34|370.34|0
1643757460000|2022-02-01 23:17:40|372.34|370.34|372.24|370.24|372.34|370.34|372.24|370.24|0
1643757470000|2022-02-01 23:17:50|371.77|369.77|371.86|369.86|371.86|369.86|371.4|369.4|0
1643757480000|2022-02-01 23:18:00|371.96|369.96|371.96|369.96|372.15|370.15|371.77|369.77|0
1643757490000|2022-02-01 23:18:10|371.77|369.77|371.86|369.86|372.15|370.15|371.77|369.77|0
1643757500000|2022-02-01 23:18:20|372.15|370.15|372.15|370.15|372.15|370.15|372.15|370.15|0
1643757540000|2022-02-01 23:19:00|372.34|370.34|372.34|370.34|372.34|370.34|372.34|370.34|0
1643757550000|2022-02-01 23:19:10|372.24|370.24|372.34|370.34|372.53|370.53|372.24|370.24|0
1643757560000|2022-02-01 23:19:20|372.15|370.15|372.24|370.24|372.24|370.24|371.77|369.77|0
1643757570000|2022-02-01 23:19:30|372.34|370.34|372.15|370.15|372.34|370.34|372.15|370.15|0
1643757580000|2022-02-01 23:19:40|371.96|369.96|372.15|370.15|372.15|370.15|371.96|369.96|0
1643757590000|2022-02-01 23:19:50|372.34|370.34|372.15|370.15|372.34|370.34|372.15|370.15|0
1643757600000|2022-02-01 23:20:00|372.24|370.24|372.15|370.15|372.34|370.34|372.15|370.15|0
1643757610000|2022-02-01 23:20:10|372.34|370.34|372.34|370.34|372.53|370.53|372.34|370.34|0
1643757630000|2022-02-01 23:20:30|372.53|370.53|372.34|370.34|372.53|370.53|372.34|370.34|0
1643757640000|2022-02-01 23:20:40|372.53|370.53|372.53|370.53|372.53|370.53|372.53|370.53|0
1643757650000|2022-02-01 23:20:50|372.43|370.43|372.34|370.34|372.53|370.53|372.34|370.34|0
1643757660000|2022-02-01 23:21:00|372.72|370.72|373.09|371.09|373.09|371.09|372.72|370.72|0
1643757670000|2022-02-01 23:21:10|373.28|371.28|373|371|373.28|371.28|373|371|0
1643757680000|2022-02-01 23:21:20|373.09|371.09|372.81|370.81|373.09|371.09|372.81|370.81|0
1643757690000|2022-02-01 23:21:30|372.91|370.91|372.72|370.72|372.91|370.91|372.72|370.72|0
1643757700000|2022-02-01 23:21:40|372.53|370.53|373|371|373|371|372.53|370.53|0
1643757710000|2022-02-01 23:21:50|372.72|370.72|372.9|370.9|372.9|370.9|372.72|370.72|0
1643757720000|2022-02-01 23:22:00|372.81|370.81|372.81|370.81|372.9|370.9|372.81|370.81|0
1643757730000|2022-02-01 23:22:10|373.09|371.09|373.09|371.09|373.09|371.09|373.09|371.09|0
1643757740000|2022-02-01 23:22:20|372.9|370.9|373|371|373.09|371.09|372.9|370.9|0
1643757750000|2022-02-01 23:22:30|372.9|370.9|373.18|371.18|373.28|371.28|372.9|370.9|0
1643757760000|2022-02-01 23:22:40|373.09|371.09|373.18|371.18|373.18|371.18|373.09|371.09|0
1643757770000|2022-02-01 23:22:50|373.28|371.28|373.47|371.47|373.47|371.47|373.09|371.09|0
1643757780000|2022-02-01 23:23:00|373.28|371.28|373.28|371.28|373.28|371.28|373.28|371.28|0
1643757790000|2022-02-01 23:23:10|373.09|371.09|373.09|371.09|373.09|371.09|373.09|371.09|0
1643757800000|2022-02-01 23:23:20|373.28|371.28|373.18|371.18|373.28|371.28|373.18|371.18|0
1643757810000|2022-02-01 23:23:30|373.09|371.09|373.09|371.09|373.09|371.09|373.09|371.09|0
1643757820000|2022-02-01 23:23:40|373.28|371.28|373.09|371.09|373.28|371.28|373.09|371.09|0
1643757830000|2022-02-01 23:23:50|373.28|371.28|373.09|371.09|373.28|371.28|373.09|371.09|0
1643757840000|2022-02-01 23:24:00|372.9|370.9|372.9|370.9|372.9|370.9|372.71|370.71|0
1643757850000|2022-02-01 23:24:10|372.8|370.8|372.8|370.8|372.8|370.8|372.8|370.8|0
1643757860000|2022-02-01 23:24:20|372.71|370.71|372.52|370.52|372.71|370.71|372.52|370.52|0
1643757870000|2022-02-01 23:24:30|372.71|370.71|372.52|370.52|372.71|370.71|372.52|370.52|0
1643757880000|2022-02-01 23:24:40|372.71|370.71|372.71|370.71|372.71|370.71|372.71|370.71|0
1643757900000|2022-02-01 23:25:00|372.62|370.62|372.62|370.62|372.62|370.62|372.62|370.62|0
1643757910000|2022-02-01 23:25:10|372.52|370.52|372.9|370.9|372.9|370.9|372.52|370.52|0
1643757920000|2022-02-01 23:25:20|372.8|370.8|372.9|370.9|372.9|370.9|372.8|370.8|0
1643757940000|2022-02-01 23:25:40|373.09|371.09|372.99|370.99|373.28|371.28|372.99|370.99|0
1643757950000|2022-02-01 23:25:50|372.9|370.9|373.09|371.09|373.09|371.09|372.9|370.9|0
1643757960000|2022-02-01 23:26:00|372.99|370.99|372.99|370.99|372.99|370.99|372.9|370.9|0
1643757970000|2022-02-01 23:26:10|373.47|371.47|373.18|371.18|373.47|371.47|373.18|371.18|0
1643757980000|2022-02-01 23:26:20|373.09|371.09|372.9|370.9|373.09|371.09|372.9|370.9|0
1643757990000|2022-02-01 23:26:30|372.99|370.99|373.09|371.09|373.09|371.09|372.9|370.9|0
1643758010000|2022-02-01 23:26:50|373.18|371.18|372.71|370.71|373.28|371.28|372.71|370.71|0
1643758020000|2022-02-01 23:27:00|373.09|371.09|373.18|371.18|373.47|371.47|373.09|371.09|0
1643758030000|2022-02-01 23:27:10|373.09|371.09|373.09|371.09|373.09|371.09|373.09|371.09|0
1643758040000|2022-02-01 23:27:20|372.9|370.9|372.9|370.9|372.9|370.9|372.9|370.9|0
1643758050000|2022-02-01 23:27:30|372.99|370.99|373.09|371.09|373.09|371.09|372.9|370.9|0
1643758060000|2022-02-01 23:27:40|372.9|370.9|372.9|370.9|372.9|370.9|372.9|370.9|0
1643758100000|2022-02-01 23:28:20|372.8|370.8|372.52|370.52|372.8|370.8|372.52|370.52|0
1643758110000|2022-02-01 23:28:30|372.71|370.71|372.9|370.9|372.9|370.9|372.71|370.71|0
1643758120000|2022-02-01 23:28:40|373.09|371.09|373.09|371.09|373.09|371.09|373.09|371.09|0
1643758130000|2022-02-01 23:28:50|372.99|370.99|372.99|370.99|372.99|370.99|372.99|370.99|0
1643758140000|2022-02-01 23:29:00|372.9|370.9|372.9|370.9|372.9|370.9|372.9|370.9|0
1643758150000|2022-02-01 23:29:10|373.09|371.09|373.09|371.09|373.09|371.09|373.09|371.09|0
1643758160000|2022-02-01 23:29:20|373.47|371.47|373.47|371.47|373.47|371.47|373.47|371.47|0
1643758170000|2022-02-01 23:29:30|374.03|372.03|373.85|371.85|374.03|372.03|373.85|371.85|0
1643758180000|2022-02-01 23:29:40|373.66|371.66|373.66|371.66|373.66|371.66|373.66|371.66|0
1643758190000|2022-02-01 23:29:50|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1643758200000|2022-02-01 23:30:00|373.66|371.66|372.8|370.8|373.66|371.66|372.8|370.8|0
1643758210000|2022-02-01 23:30:10|372.71|370.71|372.52|370.52|372.8|370.8|372.52|370.52|0
1643758220000|2022-02-01 23:30:20|372.71|370.71|372.52|370.52|372.71|370.71|372.52|370.52|0
1643758230000|2022-02-01 23:30:30|372.71|370.71|372.71|370.71|372.71|370.71|372.71|370.71|0
1643758240000|2022-02-01 23:30:40|372.61|370.61|372.71|370.71|372.71|370.71|372.52|370.52|0
1643758250000|2022-02-01 23:30:50|372.52|370.52|372.71|370.71|372.71|370.71|372.52|370.52|0
1643758260000|2022-02-01 23:31:00|373.09|371.09|373.56|371.56|373.56|371.56|373.09|371.09|0
1643758270000|2022-02-01 23:31:10|373.37|371.37|373.28|371.28|373.37|371.37|373.28|371.28|0
1643758280000|2022-02-01 23:31:20|373.18|371.18|373.28|371.28|373.28|371.28|373.09|371.09|0
1643758290000|2022-02-01 23:31:30|373.18|371.18|373.09|371.09|373.18|371.18|373.09|371.09|0
1643758310000|2022-02-01 23:31:50|372.9|370.9|372.8|370.8|372.9|370.9|372.8|370.8|0
1643758320000|2022-02-01 23:32:00|372.9|370.9|372.9|370.9|372.9|370.9|372.9|370.9|0
1643758330000|2022-02-01 23:32:10|372.8|370.8|372.8|370.8|372.8|370.8|372.8|370.8|0
1643758340000|2022-02-01 23:32:20|372.71|370.71|372.52|370.52|372.71|370.71|372.52|370.52|0
1643758350000|2022-02-01 23:32:30|372.71|370.71|372.71|370.71|372.71|370.71|372.61|370.61|0
1643758360000|2022-02-01 23:32:40|372.8|370.8|372.61|370.61|372.8|370.8|372.61|370.61|0
1643758370000|2022-02-01 23:32:50|372.8|370.8|372.23|370.23|372.8|370.8|372.14|370.14|0
1643758380000|2022-02-01 23:33:00|372.14|370.14|372.04|370.04|372.14|370.14|372.04|370.04|0
1643758390000|2022-02-01 23:33:10|371.95|369.95|371.76|369.76|372.14|370.14|371.66|369.66|0
1643758400000|2022-02-01 23:33:20|371.95|369.95|371.95|369.95|371.95|369.95|371.95|369.95|0
1643758410000|2022-02-01 23:33:30|371.57|369.57|371.57|369.57|371.57|369.57|371.38|369.38|0
1643758420000|2022-02-01 23:33:40|371.38|369.38|371.48|369.48|371.48|369.48|371.38|369.38|0
1643758430000|2022-02-01 23:33:50|371.95|369.95|371.95|369.95|371.95|369.95|371.95|369.95|0
1643758440000|2022-02-01 23:34:00|371.85|369.85|371.76|369.76|371.85|369.85|371.66|369.66|0
1643758450000|2022-02-01 23:34:10|371.85|369.85|372.14|370.14|372.23|370.23|371.85|369.85|0
1643758480000|2022-02-01 23:34:40|372.33|370.33|372.33|370.33|372.33|370.33|372.33|370.33|0
1643758490000|2022-02-01 23:34:50|372.61|370.61|372.33|370.33|372.71|370.71|372.33|370.33|0
1643758500000|2022-02-01 23:35:00|372.23|370.23|372.14|370.14|372.23|370.23|372.14|370.14|0
1643758510000|2022-02-01 23:35:10|371.95|369.95|371.95|369.95|371.95|369.95|371.95|369.95|0
1643758530000|2022-02-01 23:35:30|371.85|369.85|372.04|370.04|372.04|370.04|371.76|369.76|0
1643758540000|2022-02-01 23:35:40|371.85|369.85|371.95|369.95|371.95|369.95|371.85|369.85|0
1643758550000|2022-02-01 23:35:50|371.85|369.85|371.57|369.57|371.85|369.85|371.57|369.57|0
1643758560000|2022-02-01 23:36:00|371.76|369.76|371.95|369.95|371.95|369.95|371.76|369.76|0
1643758570000|2022-02-01 23:36:10|371.76|369.76|371.95|369.95|371.95|369.95|371.76|369.76|0
1643758580000|2022-02-01 23:36:20|371.85|369.85|372.61|370.61|372.61|370.61|371.85|369.85|0
1643758590000|2022-02-01 23:36:30|372.33|370.33|372.52|370.52|372.52|370.52|372.33|370.33|0
1643758610000|2022-02-01 23:36:50|372.61|370.61|372.52|370.52|372.7|370.7|372.52|370.52|0
1643758620000|2022-02-01 23:37:00|372.42|370.42|372.7|370.7|372.7|370.7|372.42|370.42|0
1643758630000|2022-02-01 23:37:10|372.52|370.52|372.7|370.7|372.7|370.7|372.52|370.52|0
1643758640000|2022-02-01 23:37:20|372.52|370.52|372.8|370.8|372.8|370.8|372.52|370.52|0
1643758650000|2022-02-01 23:37:30|372.7|370.7|372.89|370.89|372.98|370.98|372.7|370.7|0
1643758660000|2022-02-01 23:37:40|373.08|371.08|373.08|371.08|373.08|371.08|372.98|370.98|0
1643758670000|2022-02-01 23:37:50|372.98|370.98|372.89|370.89|373.08|371.08|372.89|370.89|0
1643758680000|2022-02-01 23:38:00|372.98|370.98|373.08|371.08|373.08|371.08|372.98|370.98|0
1643758690000|2022-02-01 23:38:10|373.17|371.17|373.17|371.17|373.17|371.17|373.08|371.08|0
1643758700000|2022-02-01 23:38:20|372.98|370.98|373.08|371.08|373.08|371.08|372.98|370.98|0
1643758720000|2022-02-01 23:38:40|373.27|371.27|373.27|371.27|373.27|371.27|373.27|371.27|0
1643758730000|2022-02-01 23:38:50|373.17|371.17|373.08|371.08|373.17|371.17|373.08|371.08|0
1643758740000|2022-02-01 23:39:00|373.27|371.27|373.27|371.27|373.27|371.27|373.27|371.27|0
1643758750000|2022-02-01 23:39:10|373.17|371.17|373.17|371.17|373.17|371.17|373.08|371.08|0
1643758760000|2022-02-01 23:39:20|373.27|371.27|373.46|371.46|373.46|371.46|373.27|371.27|0
1643758770000|2022-02-01 23:39:30|373.17|371.17|373.08|371.08|373.17|371.17|373.08|371.08|0
1643758780000|2022-02-01 23:39:40|373.17|371.17|373.27|371.27|373.27|371.27|373.17|371.17|0
1643758790000|2022-02-01 23:39:50|373.17|371.17|373.27|371.27|373.27|371.27|373.08|371.08|0
1643758800000|2022-02-01 23:40:00|373.36|371.36|373.46|371.46|373.46|371.46|373.36|371.36|0
1643758810000|2022-02-01 23:40:10|373.27|371.27|373.36|371.36|373.46|371.46|373.27|371.27|0
1643758820000|2022-02-01 23:40:20|373.27|371.27|373.46|371.46|373.46|371.46|373.27|371.27|0
1643758830000|2022-02-01 23:40:30|373.55|371.55|373.36|371.36|373.55|371.55|373.27|371.27|0
1643758840000|2022-02-01 23:40:40|373.46|371.46|373.46|371.46|373.46|371.46|373.46|371.46|0
1643758850000|2022-02-01 23:40:50|373.65|371.65|373.65|371.65|373.65|371.65|373.65|371.65|0
1643758860000|2022-02-01 23:41:00|373.93|371.93|373.74|371.74|373.93|371.93|373.74|371.74|0
1643758870000|2022-02-01 23:41:10|373.65|371.65|373.27|371.27|373.65|371.65|373.27|371.27|0
1643758880000|2022-02-01 23:41:20|373.08|371.08|373.08|371.08|373.27|371.27|373.08|371.08|0
1643758890000|2022-02-01 23:41:30|373.17|371.17|372.89|370.89|373.17|371.17|372.89|370.89|0
1643758900000|2022-02-01 23:41:40|373.08|371.08|373.17|371.17|373.17|371.17|372.98|370.98|0
1643758910000|2022-02-01 23:41:50|373.08|371.08|373.27|371.27|373.27|371.27|373.08|371.08|0
1643758930000|2022-02-01 23:42:10|373.46|371.46|373.17|371.17|373.46|371.46|373.08|371.08|0
1643758940000|2022-02-01 23:42:20|372.98|370.98|373.27|371.27|373.27|371.27|372.98|370.98|0
1643758950000|2022-02-01 23:42:30|373.46|371.46|373.27|371.27|373.46|371.46|373.27|371.27|0
1643758960000|2022-02-01 23:42:40|373.36|371.36|373.36|371.36|373.36|371.36|373.27|371.27|0
1643758980000|2022-02-01 23:43:00|373.46|371.46|373.27|371.27|373.46|371.46|373.27|371.27|0
1643758990000|2022-02-01 23:43:10|373.17|371.17|373.27|371.27|373.27|371.27|373.17|371.17|0
1643759000000|2022-02-01 23:43:20|373.46|371.46|373.46|371.46|373.46|371.46|373.46|371.46|0
1643759010000|2022-02-01 23:43:30|373.36|371.36|373.36|371.36|373.36|371.36|373.36|371.36|0
1643759020000|2022-02-01 23:43:40|373.27|371.27|373.17|371.17|373.27|371.27|373.17|371.17|0
1643759030000|2022-02-01 23:43:50|373.36|371.36|373.46|371.46|373.46|371.46|373.36|371.36|0
1643759040000|2022-02-01 23:44:00|373.55|371.55|373.65|371.65|373.65|371.65|373.55|371.55|0
1643759050000|2022-02-01 23:44:10|373.46|371.46|373.46|371.46|373.55|371.55|373.46|371.46|0
1643759060000|2022-02-01 23:44:20|373.83|371.83|373.83|371.83|373.83|371.83|373.83|371.83|0
1643759070000|2022-02-01 23:44:30|374.02|372.02|374.02|372.02|374.02|372.02|374.02|372.02|0
1643759080000|2022-02-01 23:44:40|373.92|371.92|374.02|372.02|374.02|372.02|373.83|371.83|0
1643759100000|2022-02-01 23:45:00|373.83|371.83|373.46|371.46|373.83|371.83|373.46|371.46|0
1643759110000|2022-02-01 23:45:10|373.36|371.36|372.98|370.98|373.46|371.46|372.98|370.98|0
1643759120000|2022-02-01 23:45:20|373.08|371.08|372.98|370.98|373.17|371.17|372.98|370.98|0
1643759130000|2022-02-01 23:45:30|373.08|371.08|373.17|371.17|373.17|371.17|372.98|370.98|0
1643759140000|2022-02-01 23:45:40|373.27|371.27|373.27|371.27|373.45|371.45|373.27|371.27|0
1643759160000|2022-02-01 23:46:00|373.08|371.08|372.89|370.89|373.08|371.08|372.89|370.89|0
1643759170000|2022-02-01 23:46:10|373.08|371.08|373.08|371.08|373.08|371.08|372.98|370.98|0
1643759180000|2022-02-01 23:46:20|373.27|371.27|373.08|371.08|373.27|371.27|373.08|371.08|0
1643759200000|2022-02-01 23:46:40|373.17|371.17|373.17|371.17|373.17|371.17|373.17|371.17|0
1643759210000|2022-02-01 23:46:50|373.26|371.26|373.08|371.08|373.26|371.26|373.08|371.08|0
1643759220000|2022-02-01 23:47:00|373.17|371.17|373.08|371.08|373.17|371.17|373.08|371.08|0
1643759250000|2022-02-01 23:47:30|372.98|370.98|372.89|370.89|373.08|371.08|372.89|370.89|0
1643759260000|2022-02-01 23:47:40|372.98|370.98|372.98|370.98|372.98|370.98|372.98|370.98|0
1643759270000|2022-02-01 23:47:50|373.07|371.07|373.07|371.07|373.07|371.07|373.07|371.07|0
1643759280000|2022-02-01 23:48:00|372.98|370.98|372.98|370.98|372.98|370.98|372.98|370.98|0
1643759290000|2022-02-01 23:48:10|373.07|371.07|373.07|371.07|373.07|371.07|373.07|371.07|0
1643759300000|2022-02-01 23:48:20|372.98|370.98|373.07|371.07|373.07|371.07|372.98|370.98|0
1643759320000|2022-02-01 23:48:40|373.26|371.26|372.89|370.89|373.26|371.26|372.89|370.89|0
1643759330000|2022-02-01 23:48:50|372.7|370.7|372.7|370.7|372.7|370.7|372.7|370.7|0
1643759340000|2022-02-01 23:49:00|372.88|370.88|372.79|370.79|372.88|370.88|372.79|370.79|0
1643759350000|2022-02-01 23:49:10|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759360000|2022-02-01 23:49:20|372.7|370.7|372.88|370.88|372.88|370.88|372.7|370.7|0
1643759380000|2022-02-01 23:49:40|373.07|371.07|373.07|371.07|373.07|371.07|372.98|370.98|0
1643759390000|2022-02-01 23:49:50|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759400000|2022-02-01 23:50:00|372.98|370.98|373.07|371.07|373.07|371.07|372.98|370.98|0
1643759440000|2022-02-01 23:50:40|372.97|370.97|373.07|371.07|373.07|371.07|372.97|370.97|0
1643759450000|2022-02-01 23:50:50|372.88|370.88|372.97|370.97|372.97|370.97|372.88|370.88|0
1643759460000|2022-02-01 23:51:00|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759480000|2022-02-01 23:51:20|373.07|371.07|373.07|371.07|373.07|371.07|373.07|371.07|0
1643759500000|2022-02-01 23:51:40|372.97|370.97|372.97|370.97|372.97|370.97|372.97|370.97|0
1643759510000|2022-02-01 23:51:50|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759520000|2022-02-01 23:52:00|373.07|371.07|372.88|370.88|373.07|371.07|372.88|370.88|0
1643759530000|2022-02-01 23:52:10|372.69|370.69|372.69|370.69|372.69|370.69|372.69|370.69|0
1643759540000|2022-02-01 23:52:20|372.88|370.88|372.69|370.69|372.88|370.88|372.69|370.69|0
1643759550000|2022-02-01 23:52:30|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759560000|2022-02-01 23:52:40|372.69|370.69|372.69|370.69|372.69|370.69|372.69|370.69|0
1643759590000|2022-02-01 23:53:10|372.59|370.59|372.69|370.69|372.69|370.69|372.59|370.59|0
1643759610000|2022-02-01 23:53:30|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|0
1643759620000|2022-02-01 23:53:40|372.31|370.31|372.31|370.31|372.31|370.31|372.31|370.31|0
1643759630000|2022-02-01 23:53:50|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|0
1643759640000|2022-02-01 23:54:00|372.59|370.59|372.5|370.5|372.59|370.59|372.5|370.5|0
1643759660000|2022-02-01 23:54:20|372.31|370.31|372.31|370.31|372.31|370.31|372.31|370.31|0
1643759670000|2022-02-01 23:54:30|372.4|370.4|372.31|370.31|372.4|370.4|372.31|370.31|0
1643759680000|2022-02-01 23:54:40|372.22|370.22|372.4|370.4|372.4|370.4|372.22|370.22|0
1643759690000|2022-02-01 23:54:50|372.31|370.31|372.5|370.5|372.5|370.5|372.31|370.31|0
1643759700000|2022-02-01 23:55:00|372.4|370.4|372.5|370.5|372.5|370.5|372.4|370.4|0
1643759710000|2022-02-01 23:55:10|372.31|370.31|372.4|370.4|372.5|370.5|372.31|370.31|0
1643759720000|2022-02-01 23:55:20|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|0
1643759730000|2022-02-01 23:55:30|372.69|370.69|372.69|370.69|372.69|370.69|372.69|370.69|0
1643759740000|2022-02-01 23:55:40|372.59|370.59|372.5|370.5|372.69|370.69|372.5|370.5|0
1643759760000|2022-02-01 23:56:00|372.69|370.69|372.5|370.5|372.69|370.69|372.5|370.5|0
1643759770000|2022-02-01 23:56:10|372.59|370.59|372.69|370.69|372.69|370.69|372.59|370.59|0
1643759780000|2022-02-01 23:56:20|372.88|370.88|372.78|370.78|372.88|370.88|372.78|370.78|0
1643759790000|2022-02-01 23:56:30|372.69|370.69|372.69|370.69|372.69|370.69|372.5|370.5|0
1643759800000|2022-02-01 23:56:40|372.88|370.88|372.78|370.78|372.88|370.88|372.78|370.78|0
1643759810000|2022-02-01 23:56:50|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759820000|2022-02-01 23:57:00|372.69|370.69|372.88|370.88|372.88|370.88|372.69|370.69|0
1643759830000|2022-02-01 23:57:10|372.69|370.69|372.69|370.69|372.69|370.69|372.69|370.69|0
1643759840000|2022-02-01 23:57:20|372.78|370.78|372.78|370.78|372.88|370.88|372.78|370.78|0
1643759850000|2022-02-01 23:57:30|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759870000|2022-02-01 23:57:50|373.07|371.07|373.07|371.07|373.07|371.07|373.07|371.07|0
1643759880000|2022-02-01 23:58:00|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|0
1643759890000|2022-02-01 23:58:10|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|0
1643759900000|2022-02-01 23:58:20|372.59|370.59|372.69|370.69|372.78|370.78|372.59|370.59|0
1643759910000|2022-02-01 23:58:30|372.78|370.78|372.88|370.88|372.88|370.88|372.78|370.78|0
1643759920000|2022-02-01 23:58:40|373.07|371.07|373.07|371.07|373.07|371.07|373.07|371.07|0
1643759940000|2022-02-01 23:59:00|373.26|371.26|373.26|371.26|373.26|371.26|373.26|371.26|0
1643759950000|2022-02-01 23:59:10|373.35|371.35|373.44|371.44|373.44|371.44|373.35|371.35|0
1643759960000|2022-02-01 23:59:20|373.35|371.35|373.26|371.26|373.35|371.35|373.26|371.26|0
1643759970000|2022-02-01 23:59:30|373.35|371.35|373.35|371.35|373.35|371.35|373.35|371.35|0
1643759980000|2022-02-01 23:59:40|373.44|371.44|373.07|371.07|373.44|371.44|373.07|371.07|0
1643759990000|2022-02-01 23:59:50|373.26|371.26|373.26|371.26|373.26|371.26|373.26|371.26|0
1643760000000|2022-02-02 00:00:00|373.16|371.16|373.91|371.91|373.91|371.91|373.16|371.16|0
1643760010000|2022-02-02 00:00:10|373.44|371.44|373.16|371.16|373.44|371.44|373.07|371.07|0
1643760020000|2022-02-02 00:00:20|373.07|371.07|373.35|371.35|373.35|371.35|373.07|371.07|0
1643760030000|2022-02-02 00:00:30|373.44|371.44|373.35|371.35|373.44|371.44|373.35|371.35|0
1643760040000|2022-02-02 00:00:40|373.44|371.44|373.91|371.91|373.91|371.91|373.44|371.44|0
1643760050000|2022-02-02 00:00:50|373.82|371.82|373.82|371.82|373.82|371.82|373.82|371.82|0
1643760060000|2022-02-02 00:01:00|373.91|371.91|374.01|372.01|374.01|372.01|373.91|371.91|0
1643760070000|2022-02-02 00:01:10|373.91|371.91|374.01|372.01|374.01|372.01|373.91|371.91|0
1643760080000|2022-02-02 00:01:20|373.91|371.91|374.2|372.2|374.2|372.2|373.91|371.91|0
1643760090000|2022-02-02 00:01:30|374.39|372.39|374.48|372.48|374.48|372.48|374.39|372.39|0
1643760100000|2022-02-02 00:01:40|374.58|372.58|374.86|372.86|374.86|372.86|374.58|372.58|0
1643760110000|2022-02-02 00:01:50|375.15|373.15|374.77|372.77|375.15|373.15|374.77|372.77|0
1643760120000|2022-02-02 00:02:00|374.86|372.86|374.77|372.77|374.86|372.86|374.77|372.77|0
1643760130000|2022-02-02 00:02:10|374.58|372.58|374.77|372.77|374.77|372.77|374.58|372.58|0
1643760140000|2022-02-02 00:02:20|374.58|372.58|374.58|372.58|374.77|372.77|374.58|372.58|0
1643760150000|2022-02-02 00:02:30|374.77|372.77|374.96|372.96|374.96|372.96|374.77|372.77|0
1643760160000|2022-02-02 00:02:40|374.67|372.67|374.96|372.96|374.96|372.96|374.67|372.67|0
1643760170000|2022-02-02 00:02:50|375.05|373.05|374.96|372.96|375.05|373.05|374.96|372.96|0
1643760180000|2022-02-02 00:03:00|375.34|373.34|375.24|373.24|375.53|373.53|375.24|373.24|0
1643760190000|2022-02-02 00:03:10|375.34|373.34|375.34|373.34|375.53|373.53|375.34|373.34|0
1643760200000|2022-02-02 00:03:20|375.24|373.24|375.34|373.34|375.34|373.34|375.24|373.24|0
1643760210000|2022-02-02 00:03:30|375.15|373.15|375.15|373.15|375.15|373.15|375.15|373.15|0
1643760220000|2022-02-02 00:03:40|375.24|373.24|375.15|373.15|375.24|373.24|375.05|373.05|0
1643760230000|2022-02-02 00:03:50|375.34|373.34|375.34|373.34|375.34|373.34|375.24|373.24|0
1643760240000|2022-02-02 00:04:00|375.24|373.24|375.34|373.34|375.34|373.34|375.24|373.24|0
1643760250000|2022-02-02 00:04:10|375.53|373.53|375.71|373.71|375.71|373.71|375.53|373.53|0
1643760260000|2022-02-02 00:04:20|375.52|373.52|375.34|373.34|375.52|373.52|375.24|373.24|0
1643760270000|2022-02-02 00:04:30|375.43|373.43|375.34|373.34|375.52|373.52|375.34|373.34|0
1643760280000|2022-02-02 00:04:40|375.33|373.33|375.33|373.33|375.33|373.33|375.33|373.33|0
1643760290000|2022-02-02 00:04:50|375.52|373.52|375.43|373.43|375.52|373.52|375.33|373.33|0
1643760300000|2022-02-02 00:05:00|375.33|373.33|375.33|373.33|375.43|373.43|375.33|373.33|0
1643760310000|2022-02-02 00:05:10|375.43|373.43|375.43|373.43|375.43|373.43|375.43|373.43|0
1643760320000|2022-02-02 00:05:20|375.33|373.33|375.33|373.33|375.33|373.33|375.33|373.33|0
1643760330000|2022-02-02 00:05:30|375.43|373.43|375.33|373.33|375.43|373.43|375.33|373.33|0
1643760340000|2022-02-02 00:05:40|375.24|373.24|375.24|373.24|375.33|373.33|375.24|373.24|0
1643760350000|2022-02-02 00:05:50|375.14|373.14|375.33|373.33|375.33|373.33|375.14|373.14|0
1643760360000|2022-02-02 00:06:00|375.43|373.43|375.52|373.52|375.71|373.71|375.43|373.43|0
1643760370000|2022-02-02 00:06:10|375.43|373.43|375.14|373.14|375.43|373.43|375.14|373.14|0
1643760380000|2022-02-02 00:06:20|375.05|373.05|374.95|372.95|375.05|373.05|374.95|372.95|0
1643760390000|2022-02-02 00:06:30|374.77|372.77|374.86|372.86|374.86|372.86|374.77|372.77|0
1643760400000|2022-02-02 00:06:40|374.76|372.76|374.95|372.95|374.95|372.95|374.76|372.76|0
1643760410000|2022-02-02 00:06:50|374.76|372.76|374.67|372.67|374.76|372.76|374.67|372.67|0
1643760420000|2022-02-02 00:07:00|374.76|372.76|374.76|372.76|374.76|372.76|374.67|372.67|0
1643760430000|2022-02-02 00:07:10|374.86|372.86|374.76|372.76|374.86|372.86|374.76|372.76|0
1643760440000|2022-02-02 00:07:20|374.95|372.95|374.95|372.95|374.95|372.95|374.76|372.76|0
1643760450000|2022-02-02 00:07:30|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1643760460000|2022-02-02 00:07:40|374.95|372.95|375.14|373.14|375.33|373.33|374.95|372.95|0
1643760470000|2022-02-02 00:07:50|375.33|373.33|375.33|373.33|375.52|373.52|375.33|373.33|0
1643760480000|2022-02-02 00:08:00|375.42|373.42|375.52|373.52|375.52|373.52|375.42|373.42|0
1643760490000|2022-02-02 00:08:10|375.61|373.61|375.52|373.52|375.71|373.71|375.52|373.52|0
1643760510000|2022-02-02 00:08:30|375.42|373.42|375.52|373.52|375.52|373.52|375.42|373.42|0
1643760520000|2022-02-02 00:08:40|375.42|373.42|375.33|373.33|375.52|373.52|375.33|373.33|0
1643760530000|2022-02-02 00:08:50|375.42|373.42|375.14|373.14|375.42|373.42|375.14|373.14|0
1643760540000|2022-02-02 00:09:00|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1643760560000|2022-02-02 00:09:20|374.76|372.76|374.95|372.95|374.95|372.95|374.76|372.76|0
1643760570000|2022-02-02 00:09:30|375.14|373.14|375.33|373.33|375.33|373.33|375.14|373.14|0
1643760580000|2022-02-02 00:09:40|375.52|373.52|375.33|373.33|375.52|373.52|375.33|373.33|0
1643760590000|2022-02-02 00:09:50|375.52|373.52|375.71|373.71|375.71|373.71|375.42|373.42|0
1643760600000|2022-02-02 00:10:00|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|0
1643760610000|2022-02-02 00:10:10|375.52|373.52|375.52|373.52|375.52|373.52|375.52|373.52|0
1643760630000|2022-02-02 00:10:30|375.71|373.71|375.52|373.52|375.71|373.71|375.52|373.52|0
1643760640000|2022-02-02 00:10:40|375.61|373.61|375.33|373.33|375.61|373.61|375.33|373.33|0
1643760650000|2022-02-02 00:10:50|375.52|373.52|375.33|373.33|375.52|373.52|375.33|373.33|0
1643760660000|2022-02-02 00:11:00|375.23|373.23|375.52|373.52|375.52|373.52|375.23|373.23|0
1643760670000|2022-02-02 00:11:10|375.42|373.42|375.52|373.52|375.52|373.52|375.42|373.42|0
1643760680000|2022-02-02 00:11:20|375.33|373.33|375.33|373.33|375.33|373.33|375.33|373.33|0
1643760690000|2022-02-02 00:11:30|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1643760700000|2022-02-02 00:11:40|375.23|373.23|375.33|373.33|375.33|373.33|375.14|373.14|0
1643760710000|2022-02-02 00:11:50|375.52|373.52|375.33|373.33|375.52|373.52|375.33|373.33|0
1643760720000|2022-02-02 00:12:00|375.14|373.14|375.33|373.33|375.33|373.33|375.14|373.14|0
1643760730000|2022-02-02 00:12:10|375.14|373.14|374.85|372.85|375.14|373.14|374.85|372.85|0
1643760740000|2022-02-02 00:12:20|374.95|372.95|374.76|372.76|374.95|372.95|374.76|372.76|0
1643760750000|2022-02-02 00:12:30|374.57|372.57|374.57|372.57|374.57|372.57|374.57|372.57|0
1643760760000|2022-02-02 00:12:40|374.85|372.85|375.14|373.14|375.14|373.14|374.76|372.76|0
1643760780000|2022-02-02 00:13:00|375.33|373.33|375.52|373.52|375.52|373.52|375.33|373.33|0
1643760790000|2022-02-02 00:13:10|375.33|373.33|375.14|373.14|375.33|373.33|375.14|373.14|0
1643760800000|2022-02-02 00:13:20|375.04|373.04|375.14|373.14|375.14|373.14|374.95|372.95|0
1643760810000|2022-02-02 00:13:30|375.04|373.04|375.04|373.04|375.04|373.04|375.04|373.04|0
1643760820000|2022-02-02 00:13:40|374.95|372.95|374.76|372.76|374.95|372.95|374.76|372.76|0
1643760830000|2022-02-02 00:13:50|374.47|372.47|374.76|372.76|374.76|372.76|374.47|372.47|0
1643760840000|2022-02-02 00:14:00|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1643760850000|2022-02-02 00:14:10|374.57|372.57|374.38|372.38|374.57|372.57|374.38|372.38|0
1643760860000|2022-02-02 00:14:20|374.57|372.57|374.76|372.76|374.76|372.76|374.57|372.57|0
1643760880000|2022-02-02 00:14:40|374.95|372.95|374.95|372.95|374.95|372.95|374.76|372.76|0
1643760890000|2022-02-02 00:14:50|374.76|372.76|374.85|372.85|374.85|372.85|374.76|372.76|0
1643760900000|2022-02-02 00:15:00|374.57|372.57|374.76|372.76|374.76|372.76|374.57|372.57|0
1643760910000|2022-02-02 00:15:10|374.47|372.47|374.38|372.38|374.47|372.47|374.38|372.38|0
1643760920000|2022-02-02 00:15:20|374.19|372.19|374.19|372.19|374.19|372.19|374.19|372.19|0
1643760930000|2022-02-02 00:15:30|374.38|372.38|374.57|372.57|374.57|372.57|374.38|372.38|0
1643760940000|2022-02-02 00:15:40|374.76|372.76|374.76|372.76|374.76|372.76|374.57|372.57|0
1643760950000|2022-02-02 00:15:50|374.57|372.57|374.76|372.76|374.76|372.76|374.57|372.57|0
1643760960000|2022-02-02 00:16:00|374.57|372.57|374.38|372.38|374.57|372.57|374.38|372.38|0
1643760970000|2022-02-02 00:16:10|374.19|372.19|374.57|372.57|374.57|372.57|374.19|372.19|0
1643760980000|2022-02-02 00:16:20|374.19|372.19|374.47|372.47|374.47|372.47|374.19|372.19|0
1643760990000|2022-02-02 00:16:30|374.57|372.57|374.57|372.57|374.66|372.66|374.57|372.57|0
1643761000000|2022-02-02 00:16:40|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1643761010000|2022-02-02 00:16:50|374.57|372.57|374.57|372.57|374.57|372.57|374.57|372.57|0
1643761030000|2022-02-02 00:17:10|375.14|373.14|375.33|373.33|375.33|373.33|375.14|373.14|0
1643761040000|2022-02-02 00:17:20|375.14|373.14|375.33|373.33|375.33|373.33|375.14|373.14|0
1643761050000|2022-02-02 00:17:30|375.52|373.52|375.7|373.7|375.7|373.7|375.52|373.52|0
1643761060000|2022-02-02 00:17:40|375.89|373.89|375.89|373.89|376.08|374.08|375.89|373.89|0
1643761070000|2022-02-02 00:17:50|376.08|374.08|376.08|374.08|376.08|374.08|376.08|374.08|0
1643761090000|2022-02-02 00:18:10|376.46|374.46|376.65|374.65|376.65|374.65|376.46|374.46|0
1643761100000|2022-02-02 00:18:20|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1643761110000|2022-02-02 00:18:30|377.03|375.03|376.27|374.27|377.22|375.22|376.27|374.27|0
1643761120000|2022-02-02 00:18:40|376.46|374.46|376.46|374.46|376.46|374.46|376.46|374.46|0
1643761130000|2022-02-02 00:18:50|376.55|374.55|376.65|374.65|376.65|374.65|376.55|374.55|0
1643761140000|2022-02-02 00:19:00|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1643761150000|2022-02-02 00:19:10|376.65|374.65|376.65|374.65|376.65|374.65|376.65|374.65|0
1643761160000|2022-02-02 00:19:20|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1643761180000|2022-02-02 00:19:40|376.65|374.65|376.84|374.84|376.84|374.84|376.65|374.65|0
1643761190000|2022-02-02 00:19:50|376.65|374.65|376.65|374.65|376.74|374.74|376.65|374.65|0
1643761200000|2022-02-02 00:20:00|376.46|374.46|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761220000|2022-02-02 00:20:20|376.46|374.46|376.46|374.46|376.46|374.46|376.46|374.46|0
1643761230000|2022-02-02 00:20:30|376.36|374.36|376.36|374.36|376.36|374.36|376.27|374.27|0
1643761240000|2022-02-02 00:20:40|376.27|374.27|376.46|374.46|376.46|374.46|376.27|374.27|0
1643761250000|2022-02-02 00:20:50|376.08|374.08|376.08|374.08|376.08|374.08|376.08|374.08|0
1643761260000|2022-02-02 00:21:00|376.27|374.27|376.36|374.36|376.46|374.46|376.27|374.27|0
1643761270000|2022-02-02 00:21:10|376.46|374.46|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761280000|2022-02-02 00:21:20|376.36|374.36|376.36|374.36|376.36|374.36|376.36|374.36|0
1643761290000|2022-02-02 00:21:30|376.46|374.46|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761300000|2022-02-02 00:21:40|376.46|374.46|376.46|374.46|376.46|374.46|376.36|374.36|0
1643761310000|2022-02-02 00:21:50|376.27|374.27|376.27|374.27|376.27|374.27|376.08|374.08|0
1643761330000|2022-02-02 00:22:10|376.46|374.46|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761340000|2022-02-02 00:22:20|376.36|374.36|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761350000|2022-02-02 00:22:30|376.46|374.46|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761360000|2022-02-02 00:22:40|376.36|374.36|376.36|374.36|376.36|374.36|376.36|374.36|0
1643761370000|2022-02-02 00:22:50|376.27|374.27|376.27|374.27|376.36|374.36|376.27|374.27|0
1643761380000|2022-02-02 00:23:00|376.46|374.46|376.46|374.46|376.84|374.84|376.46|374.46|0
1643761390000|2022-02-02 00:23:10|376.36|374.36|376.27|374.27|376.36|374.36|376.27|374.27|0
1643761410000|2022-02-02 00:23:30|376.08|374.08|376.27|374.27|376.27|374.27|376.08|374.08|0
1643761420000|2022-02-02 00:23:40|376.46|374.46|376.46|374.46|376.46|374.46|376.27|374.27|0
1643761450000|2022-02-02 00:24:10|376.36|374.36|376.36|374.36|376.46|374.46|376.36|374.36|0
1643761460000|2022-02-02 00:24:20|376.46|374.46|376.27|374.27|376.46|374.46|376.17|374.17|0
1643761490000|2022-02-02 00:24:50|376.17|374.17|376.27|374.27|376.27|374.27|376.17|374.17|0
1643761500000|2022-02-02 00:25:00|376.36|374.36|376.36|374.36|376.36|374.36|376.27|374.27|0
1643761510000|2022-02-02 00:25:10|376.27|374.27|376.08|374.08|376.27|374.27|376.08|374.08|0
1643761520000|2022-02-02 00:25:20|376.17|374.17|376.17|374.17|376.17|374.17|376.17|374.17|0
1643761530000|2022-02-02 00:25:30|376.27|374.27|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761550000|2022-02-02 00:25:50|376.08|374.08|376.27|374.27|376.27|374.27|376.08|374.08|0
1643761560000|2022-02-02 00:26:00|376.46|374.46|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761570000|2022-02-02 00:26:10|376.08|374.08|376.27|374.27|376.27|374.27|376.08|374.08|0
1643761580000|2022-02-02 00:26:20|376.46|374.46|376.27|374.27|376.46|374.46|376.27|374.27|0
1643761600000|2022-02-02 00:26:40|376.08|374.08|376.08|374.08|376.17|374.17|376.08|374.08|0
1643761610000|2022-02-02 00:26:50|376.17|374.17|376.08|374.08|376.17|374.17|376.08|374.08|0
1643761620000|2022-02-02 00:27:00|375.89|373.89|375.7|373.7|375.89|373.89|375.7|373.7|0
1643761630000|2022-02-02 00:27:10|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|0
1643761640000|2022-02-02 00:27:20|376.08|374.08|376.27|374.27|376.27|374.27|376.08|374.08|0
1643761650000|2022-02-02 00:27:30|376.08|374.08|376.27|374.27|376.27|374.27|376.08|374.08|0
1643761660000|2022-02-02 00:27:40|376.46|374.46|376.46|374.46|376.46|374.46|376.46|374.46|0
1643761680000|2022-02-02 00:28:00|376.65|374.65|376.65|374.65|376.65|374.65|376.65|374.65|0
1643761690000|2022-02-02 00:28:10|376.74|374.74|376.46|374.46|376.74|374.74|376.46|374.46|0
1643761700000|2022-02-02 00:28:20|376.65|374.65|376.65|374.65|376.65|374.65|376.65|374.65|0
1643761710000|2022-02-02 00:28:30|376.55|374.55|376.65|374.65|376.65|374.65|376.55|374.55|0
1643761730000|2022-02-02 00:28:50|376.55|374.55|376.46|374.46|376.55|374.55|376.46|374.46|0
1643761740000|2022-02-02 00:29:00|376.55|374.55|376.65|374.65|376.65|374.65|376.55|374.55|0
1643761760000|2022-02-02 00:29:20|376.74|374.74|376.84|374.84|376.84|374.84|376.74|374.74|0
1643761770000|2022-02-02 00:29:30|376.74|374.74|377.03|375.03|377.03|375.03|376.74|374.74|0
1643761780000|2022-02-02 00:29:40|376.84|374.84|376.93|374.93|376.93|374.93|376.65|374.65|0
1643761790000|2022-02-02 00:29:50|377.02|375.02|377.21|375.21|377.21|375.21|377.02|375.02|0
1643761800000|2022-02-02 00:30:00|377.02|375.02|377.4|375.4|377.4|375.4|377.02|375.02|0
1643761810000|2022-02-02 00:30:10|377.21|375.21|377.21|375.21|377.21|375.21|377.21|375.21|0
1643761820000|2022-02-02 00:30:20|377.02|375.02|377.21|375.21|377.21|375.21|377.02|375.02|0
1643761830000|2022-02-02 00:30:30|376.64|374.64|376.74|374.74|376.83|374.83|376.64|374.64|0
1643761840000|2022-02-02 00:30:40|376.64|374.64|376.64|374.64|376.74|374.74|376.64|374.64|0
1643761850000|2022-02-02 00:30:50|376.74|374.74|376.64|374.64|376.83|374.83|376.64|374.64|0
1643761860000|2022-02-02 00:31:00|376.45|374.45|376.45|374.45|376.55|374.55|376.45|374.45|0
1643761870000|2022-02-02 00:31:10|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643761900000|2022-02-02 00:31:40|376.45|374.45|376.45|374.45|376.45|374.45|376.45|374.45|0
1643761910000|2022-02-02 00:31:50|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643761920000|2022-02-02 00:32:00|376.45|374.45|376.45|374.45|376.64|374.64|376.45|374.45|0
1643761940000|2022-02-02 00:32:20|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643761960000|2022-02-02 00:32:40|376.35|374.35|376.26|374.26|376.35|374.35|376.26|374.26|0
1643761980000|2022-02-02 00:33:00|376.45|374.45|376.64|374.64|376.64|374.64|376.45|374.45|0
1643761990000|2022-02-02 00:33:10|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|0
1643762000000|2022-02-02 00:33:20|376.83|374.83|376.83|374.83|376.83|374.83|376.83|374.83|0
1643762010000|2022-02-02 00:33:30|376.64|374.64|376.64|374.64|376.64|374.64|376.54|374.54|0
1643762020000|2022-02-02 00:33:40|376.45|374.45|376.45|374.45|376.64|374.64|376.45|374.45|0
1643762040000|2022-02-02 00:34:00|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643762050000|2022-02-02 00:34:10|376.35|374.35|376.26|374.26|376.35|374.35|376.26|374.26|0
1643762080000|2022-02-02 00:34:40|376.45|374.45|376.64|374.64|376.64|374.64|376.45|374.45|0
1643762090000|2022-02-02 00:34:50|376.83|374.83|376.73|374.73|376.83|374.83|376.73|374.73|0
1643762100000|2022-02-02 00:35:00|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1643762110000|2022-02-02 00:35:10|376.54|374.54|376.54|374.54|376.54|374.54|376.54|374.54|0
1643762120000|2022-02-02 00:35:20|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1643762130000|2022-02-02 00:35:30|376.54|374.54|376.83|374.83|376.83|374.83|376.54|374.54|0
1643762140000|2022-02-02 00:35:40|376.73|374.73|376.64|374.64|376.73|374.73|376.64|374.64|0
1643762170000|2022-02-02 00:36:10|376.54|374.54|376.54|374.54|376.54|374.54|376.54|374.54|0
1643762180000|2022-02-02 00:36:20|376.45|374.45|376.45|374.45|376.45|374.45|376.45|374.45|0
1643762190000|2022-02-02 00:36:30|376.54|374.54|376.45|374.45|376.54|374.54|376.45|374.45|0
1643762200000|2022-02-02 00:36:40|376.26|374.26|376.45|374.45|376.45|374.45|376.26|374.26|0
1643762210000|2022-02-02 00:36:50|376.64|374.64|376.83|374.83|376.83|374.83|376.64|374.64|0
1643762220000|2022-02-02 00:37:00|376.64|374.64|376.83|374.83|376.83|374.83|376.64|374.64|0
1643762230000|2022-02-02 00:37:10|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1643762240000|2022-02-02 00:37:20|376.73|374.73|376.64|374.64|376.83|374.83|376.64|374.64|0
1643762250000|2022-02-02 00:37:30|376.83|374.83|376.83|374.83|376.83|374.83|376.64|374.64|0
1643762260000|2022-02-02 00:37:40|376.73|374.73|376.64|374.64|376.73|374.73|376.64|374.64|0
1643762280000|2022-02-02 00:38:00|376.54|374.54|376.45|374.45|376.54|374.54|376.45|374.45|0
1643762290000|2022-02-02 00:38:10|376.64|374.64|376.45|374.45|376.64|374.64|376.45|374.45|0
1643762310000|2022-02-02 00:38:30|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643762320000|2022-02-02 00:38:40|376.16|374.16|376.07|374.07|376.16|374.16|376.07|374.07|0
1643762330000|2022-02-02 00:38:50|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643762340000|2022-02-02 00:39:00|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|0
1643762350000|2022-02-02 00:39:10|376.26|374.26|376.16|374.16|376.26|374.26|376.07|374.07|0
1643762360000|2022-02-02 00:39:20|376.07|374.07|376.26|374.26|376.26|374.26|376.07|374.07|0
1643762370000|2022-02-02 00:39:30|376.16|374.16|376.16|374.16|376.16|374.16|376.16|374.16|0
1643762380000|2022-02-02 00:39:40|376.26|374.26|376.16|374.16|376.26|374.26|376.16|374.16|0
1643762390000|2022-02-02 00:39:50|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|0
1643762410000|2022-02-02 00:40:10|376.26|374.26|376.16|374.16|376.26|374.26|376.16|374.16|0
1643762420000|2022-02-02 00:40:20|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643762440000|2022-02-02 00:40:40|376.07|374.07|376.26|374.26|376.26|374.26|376.07|374.07|0
1643762450000|2022-02-02 00:40:50|376.16|374.16|376.16|374.16|376.16|374.16|376.07|374.07|0
1643762460000|2022-02-02 00:41:00|376.26|374.26|376.16|374.16|376.26|374.26|376.16|374.16|0
1643762470000|2022-02-02 00:41:10|376.26|374.26|376.07|374.07|376.26|374.26|376.07|374.07|0
1643762480000|2022-02-02 00:41:20|376.26|374.26|376.26|374.26|376.26|374.26|376.26|374.26|0
1643762490000|2022-02-02 00:41:30|376.07|374.07|376.07|374.07|376.07|374.07|375.97|373.97|0
1643762500000|2022-02-02 00:41:40|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643762510000|2022-02-02 00:41:50|376.07|374.07|375.78|373.78|376.07|374.07|375.78|373.78|0
1643762520000|2022-02-02 00:42:00|375.88|373.88|375.78|373.78|375.88|373.88|375.78|373.78|0
1643762530000|2022-02-02 00:42:10|375.88|373.88|376.07|374.07|376.07|374.07|375.88|373.88|0
1643762540000|2022-02-02 00:42:20|375.97|373.97|375.97|373.97|375.97|373.97|375.97|373.97|0
1643762550000|2022-02-02 00:42:30|376.07|374.07|375.97|373.97|376.07|374.07|375.88|373.88|0
1643762560000|2022-02-02 00:42:40|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643762580000|2022-02-02 00:43:00|376.07|374.07|375.69|373.69|376.07|374.07|375.69|373.69|0
1643762590000|2022-02-02 00:43:10|375.78|373.78|375.69|373.69|375.78|373.78|375.69|373.69|0
1643762600000|2022-02-02 00:43:20|375.78|373.78|375.69|373.69|375.78|373.78|375.69|373.69|0
1643762610000|2022-02-02 00:43:30|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643762630000|2022-02-02 00:43:50|375.97|373.97|375.88|373.88|376.07|374.07|375.88|373.88|0
1643762640000|2022-02-02 00:44:00|375.69|373.69|375.88|373.88|375.88|373.88|375.69|373.69|0
1643762650000|2022-02-02 00:44:10|375.78|373.78|375.69|373.69|375.78|373.78|375.69|373.69|0
1643762660000|2022-02-02 00:44:20|375.78|373.78|375.88|373.88|375.88|373.88|375.78|373.78|0
1643762670000|2022-02-02 00:44:30|375.69|373.69|375.69|373.69|375.69|373.69|375.69|373.69|0
1643762680000|2022-02-02 00:44:40|375.87|373.87|375.78|373.78|375.87|373.87|375.69|373.69|0
1643762690000|2022-02-02 00:44:50|375.87|373.87|375.69|373.69|375.87|373.87|375.69|373.69|0
1643762700000|2022-02-02 00:45:00|375.68|373.68|375.68|373.68|375.68|373.68|375.68|373.68|0
1643762710000|2022-02-02 00:45:10|375.87|373.87|376.06|374.06|376.06|374.06|375.87|373.87|0
1643762730000|2022-02-02 00:45:30|375.87|373.87|376.25|374.25|376.25|374.25|375.87|373.87|0
1643762740000|2022-02-02 00:45:40|376.44|374.44|376.44|374.44|376.44|374.44|376.44|374.44|0
1643762760000|2022-02-02 00:46:00|376.06|374.06|376.06|374.06|376.06|374.06|376.06|374.06|0
1643762770000|2022-02-02 00:46:10|376.25|374.25|376.44|374.44|376.44|374.44|376.25|374.25|0
1643762780000|2022-02-02 00:46:20|376.63|374.63|376.63|374.63|376.63|374.63|376.53|374.53|0
1643762790000|2022-02-02 00:46:30|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1643762800000|2022-02-02 00:46:40|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1643762840000|2022-02-02 00:47:20|376.82|374.82|376.82|374.82|376.82|374.82|376.82|374.82|0
1643762850000|2022-02-02 00:47:30|376.63|374.63|376.53|374.53|376.63|374.63|376.44|374.44|0
1643762870000|2022-02-02 00:47:50|376.44|374.44|376.44|374.44|376.44|374.44|376.44|374.44|0
1643762880000|2022-02-02 00:48:00|376.25|374.25|376.25|374.25|376.25|374.25|376.25|374.25|0
1643762890000|2022-02-02 00:48:10|376.44|374.44|376.44|374.44|376.44|374.44|376.34|374.34|0
1643762900000|2022-02-02 00:48:20|376.34|374.34|376.25|374.25|376.34|374.34|376.25|374.25|0
1643762930000|2022-02-02 00:48:50|376.44|374.44|376.44|374.44|376.44|374.44|376.44|374.44|0
1643762940000|2022-02-02 00:49:00|376.34|374.34|376.44|374.44|376.44|374.44|376.34|374.34|0
1643762960000|2022-02-02 00:49:20|376.25|374.25|376.44|374.44|376.44|374.44|376.25|374.25|0
1643763000000|2022-02-02 00:50:00|376.25|374.25|376.44|374.44|376.44|374.44|376.25|374.25|0
1643763060000|2022-02-02 00:51:00|376.63|374.63|376.44|374.44|376.63|374.63|376.44|374.44|0
1643763070000|2022-02-02 00:51:10|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1643763080000|2022-02-02 00:51:20|376.82|374.82|376.63|374.63|376.82|374.82|376.63|374.63|0
1643763090000|2022-02-02 00:51:30|376.82|374.82|376.82|374.82|376.82|374.82|376.82|374.82|0
1643763100000|2022-02-02 00:51:40|376.63|374.63|376.82|374.82|376.82|374.82|376.63|374.63|0
1643763120000|2022-02-02 00:52:00|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1643763130000|2022-02-02 00:52:10|376.44|374.44|376.44|374.44|376.44|374.44|376.44|374.44|0
1643763140000|2022-02-02 00:52:20|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1643763220000|2022-02-02 00:53:40|376.82|374.82|376.82|374.82|376.82|374.82|376.82|374.82|0
1643763240000|2022-02-02 00:54:00|377.01|375.01|377.01|375.01|377.01|375.01|377.01|375.01|0
1643763260000|2022-02-02 00:54:20|377.2|375.2|377.01|375.01|377.2|375.2|377.01|375.01|0
1643763270000|2022-02-02 00:54:30|376.91|374.91|377.01|375.01|377.01|375.01|376.91|374.91|0
1643763280000|2022-02-02 00:54:40|377.1|375.1|377.01|375.01|377.1|375.1|377.01|375.01|0
1643763290000|2022-02-02 00:54:50|376.82|374.82|377.01|375.01|377.01|375.01|376.82|374.82|0
1643763300000|2022-02-02 00:55:00|376.82|374.82|376.82|374.82|376.82|374.82|376.82|374.82|0
1643763350000|2022-02-02 00:55:50|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|0
1643763390000|2022-02-02 00:56:30|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|0
1643763400000|2022-02-02 00:56:40|376.63|374.63|376.72|374.72|376.72|374.72|376.63|374.63|0
1643763410000|2022-02-02 00:56:50|376.82|374.82|376.82|374.82|376.82|374.82|376.82|374.82|0
1643763420000|2022-02-02 00:57:00|376.91|374.91|377.01|375.01|377.01|375.01|376.91|374.91|0
1643763430000|2022-02-02 00:57:10|377|375|377|375|377|375|377|375|0
1643763440000|2022-02-02 00:57:20|377.19|375.19|377.19|375.19|377.19|375.19|377.19|375.19|0
1643763460000|2022-02-02 00:57:40|376.81|374.81|376.81|374.81|377|375|376.81|374.81|0
1643763470000|2022-02-02 00:57:50|377|375|376.81|374.81|377|375|376.81|374.81|0
1643763480000|2022-02-02 00:58:00|377|375|376.81|374.81|377|375|376.81|374.81|0
1643763490000|2022-02-02 00:58:10|376.62|374.62|376.81|374.81|376.81|374.81|376.62|374.62|0
1643763500000|2022-02-02 00:58:20|376.91|374.91|377|375|377|375|376.81|374.81|0
1643763520000|2022-02-02 00:58:40|376.81|374.81|376.81|374.81|376.81|374.81|376.81|374.81|0
1643763530000|2022-02-02 00:58:50|376.62|374.62|376.72|374.72|376.72|374.72|376.62|374.62|0
1643763540000|2022-02-02 00:59:00|376.62|374.62|376.81|374.81|376.81|374.81|376.62|374.62|0
1643763550000|2022-02-02 00:59:10|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|0
1643763560000|2022-02-02 00:59:20|376.43|374.43|376.43|374.43|376.43|374.43|376.43|374.43|0
1643763570000|2022-02-02 00:59:30|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|0
1643763590000|2022-02-02 00:59:50|376.81|374.81|376.81|374.81|376.81|374.81|376.81|374.81|0
1643763600000|2022-02-02 01:00:00|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|0
1643763610000|2022-02-02 01:00:10|376.81|374.81|377.19|375.19|377.19|375.19|376.81|374.81|0
1643763620000|2022-02-02 01:00:20|377|375|376.62|374.62|377|375|376.62|374.62|0
1643763630000|2022-02-02 01:00:30|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1643763640000|2022-02-02 01:00:40|376.62|374.62|376.62|374.62|376.81|374.81|376.62|374.62|0
1643763650000|2022-02-02 01:00:50|376.43|374.43|376.43|374.43|376.43|374.43|376.43|374.43|0
1643763660000|2022-02-02 01:01:00|376.33|374.33|375.86|373.86|376.33|374.33|375.86|373.86|0
1643763670000|2022-02-02 01:01:10|375.67|373.67|375.67|373.67|375.67|373.67|375.67|373.67|0
1643763680000|2022-02-02 01:01:20|375.48|373.48|375.29|373.29|375.48|373.48|375.29|373.29|0
1643763690000|2022-02-02 01:01:30|374.91|372.91|374.91|372.91|374.91|372.91|374.91|372.91|0
1643763700000|2022-02-02 01:01:40|375.1|373.1|375.1|373.1|375.1|373.1|375.1|373.1|0
1643763710000|2022-02-02 01:01:50|375.19|373.19|375.1|373.1|375.19|373.19|375.1|373.1|0
1643763720000|2022-02-02 01:02:00|374.91|372.91|375.1|373.1|375.1|373.1|374.91|372.91|0
1643763730000|2022-02-02 01:02:10|375|373|375.1|373.1|375.1|373.1|375|373|0
1643763750000|2022-02-02 01:02:30|374.91|372.91|374.91|372.91|374.91|372.91|374.91|372.91|0
1643763760000|2022-02-02 01:02:40|375|373|375.1|373.1|375.1|373.1|375|373|0
1643763770000|2022-02-02 01:02:50|375.19|373.19|375.29|373.29|375.29|373.29|375.19|373.19|0
1643763780000|2022-02-02 01:03:00|375.48|373.48|375.48|373.48|375.48|373.48|375.48|373.48|0
1643763790000|2022-02-02 01:03:10|375.29|373.29|375.38|373.38|375.38|373.38|375.29|373.29|0
1643763800000|2022-02-02 01:03:20|375.29|373.29|375.48|373.48|375.48|373.48|375.29|373.29|0
1643763810000|2022-02-02 01:03:30|375.67|373.67|375.67|373.67|375.67|373.67|375.67|373.67|0
1643763840000|2022-02-02 01:04:00|375.48|373.48|375.67|373.67|375.67|373.67|375.48|373.48|0
1643763860000|2022-02-02 01:04:20|375.57|373.57|375.48|373.48|375.57|373.57|375.48|373.48|0
1643763880000|2022-02-02 01:04:40|376.05|374.05|376.24|374.24|376.24|374.24|376.05|374.05|0
1643763890000|2022-02-02 01:04:50|376.05|374.05|376.05|374.05|376.24|374.24|376.05|374.05|0
1643763900000|2022-02-02 01:05:00|376.24|374.24|376.24|374.24|376.24|374.24|376.24|374.24|0
1643763910000|2022-02-02 01:05:10|376.33|374.33|376.43|374.43|376.43|374.43|376.33|374.33|0
1643763920000|2022-02-02 01:05:20|376.62|374.62|377.19|375.19|377.19|375.19|376.62|374.62|0
1643763930000|2022-02-02 01:05:30|377.38|375.38|377.38|375.38|377.38|375.38|377.19|375.19|0
1643763940000|2022-02-02 01:05:40|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|0
1643763960000|2022-02-02 01:06:00|377.57|375.57|377.76|375.76|377.76|375.76|377.57|375.57|0
1643763970000|2022-02-02 01:06:10|377.95|375.95|377.76|375.76|377.95|375.95|377.76|375.76|0
1643763980000|2022-02-02 01:06:20|377.95|375.95|377.95|375.95|377.95|375.95|377.95|375.95|0
1643764000000|2022-02-02 01:06:40|378.14|376.14|378.14|376.14|378.33|376.33|378.14|376.14|0
1643764020000|2022-02-02 01:07:00|377.95|375.95|377.76|375.76|377.95|375.95|377.76|375.76|0
1643764030000|2022-02-02 01:07:10|377.95|375.95|377.95|375.95|377.95|375.95|377.95|375.95|0
1643764040000|2022-02-02 01:07:20|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|0
1643764060000|2022-02-02 01:07:40|377.95|375.95|377.76|375.76|377.95|375.95|377.76|375.76|0
1643764070000|2022-02-02 01:07:50|377.95|375.95|377.85|375.85|377.95|375.95|377.85|375.85|0
1643764080000|2022-02-02 01:08:00|377.95|375.95|378.14|376.14|378.14|376.14|377.95|375.95|0
1643764090000|2022-02-02 01:08:10|378.04|376.04|378.14|376.14|378.14|376.14|378.04|376.04|0
1643764100000|2022-02-02 01:08:20|377.95|375.95|377.95|375.95|377.95|375.95|377.95|375.95|0
1643764110000|2022-02-02 01:08:30|377.85|375.85|377.95|375.95|377.95|375.95|377.85|375.85|0
1643764120000|2022-02-02 01:08:40|377.85|375.85|377.95|375.95|377.95|375.95|377.76|375.76|0
1643764130000|2022-02-02 01:08:50|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|0
1643764140000|2022-02-02 01:09:00|377.57|375.57|377.57|375.57|377.57|375.57|377.57|375.57|0
1643764150000|2022-02-02 01:09:10|377.76|375.76|377.95|375.95|377.95|375.95|377.76|375.76|0
1643764160000|2022-02-02 01:09:20|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|0
1643764190000|2022-02-02 01:09:50|377.85|375.85|377.85|375.85|377.85|375.85|377.85|375.85|0
1643764200000|2022-02-02 01:10:00|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|0
1643764210000|2022-02-02 01:10:10|377.66|375.66|377.76|375.76|377.76|375.76|377.66|375.66|0
1643764220000|2022-02-02 01:10:20|377.66|375.66|377.57|375.57|377.66|375.66|377.57|375.57|0
1643764240000|2022-02-02 01:10:40|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|0
1643764270000|2022-02-02 01:11:10|377.57|375.57|377.56|375.56|377.57|375.57|377.56|375.56|0
1643764280000|2022-02-02 01:11:20|377.37|375.37|377.37|375.37|377.37|375.37|377.18|375.18|0
1643764300000|2022-02-02 01:11:40|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|0
1643764310000|2022-02-02 01:11:50|377.75|375.75|377.75|375.75|377.75|375.75|377.75|375.75|0
1643764320000|2022-02-02 01:12:00|377.94|375.94|377.56|375.56|377.94|375.94|377.56|375.56|0
1643764330000|2022-02-02 01:12:10|377.75|375.75|377.56|375.56|377.75|375.75|377.56|375.56|0
1643764340000|2022-02-02 01:12:20|377.75|375.75|377.75|375.75|377.75|375.75|377.56|375.56|0
1643764350000|2022-02-02 01:12:30|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|0
1643764360000|2022-02-02 01:12:40|377.37|375.37|377.37|375.37|377.37|375.37|377.37|375.37|0
1643764370000|2022-02-02 01:12:50|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|0
1643764380000|2022-02-02 01:13:00|377.75|375.75|377.75|375.75|377.75|375.75|377.75|375.75|0
1643764390000|2022-02-02 01:13:10|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|0
1643764430000|2022-02-02 01:13:50|377.65|375.65|377.75|375.75|377.75|375.75|377.65|375.65|0
1643764440000|2022-02-02 01:14:00|377.94|375.94|377.94|375.94|377.94|375.94|377.84|375.84|0
1643764450000|2022-02-02 01:14:10|378.03|376.03|377.94|375.94|378.03|376.03|377.94|375.94|0
1643764470000|2022-02-02 01:14:30|377.84|375.84|377.94|375.94|377.94|375.94|377.84|375.84|0
1643764490000|2022-02-02 01:14:50|378.13|376.13|378.13|376.13|378.13|376.13|378.13|376.13|0
1643764500000|2022-02-02 01:15:00|377.56|375.56|376.13|374.13|377.56|375.56|376.13|374.13|0
1643764510000|2022-02-02 01:15:10|376.04|374.04|375.66|373.66|376.04|374.04|375.66|373.66|0
1643764520000|2022-02-02 01:15:20|375.47|373.47|375.28|373.28|375.47|373.47|375.28|373.28|0
1643764530000|2022-02-02 01:15:30|375.66|373.66|375.66|373.66|375.85|373.85|375.66|373.66|0
1643764540000|2022-02-02 01:15:40|375.47|373.47|375.47|373.47|375.47|373.47|375.47|373.47|0
1643764550000|2022-02-02 01:15:50|375.66|373.66|375.94|373.94|375.94|373.94|375.66|373.66|0
1643764560000|2022-02-02 01:16:00|375.85|373.85|376.04|374.04|376.04|374.04|375.85|373.85|0
1643764580000|2022-02-02 01:16:20|376.23|374.23|375.85|373.85|376.23|374.23|375.85|373.85|0
1643764590000|2022-02-02 01:16:30|375.66|373.66|375.66|373.66|375.75|373.75|375.66|373.66|0
1643764600000|2022-02-02 01:16:40|375.85|373.85|375.85|373.85|375.85|373.85|375.85|373.85|0
1643764610000|2022-02-02 01:16:50|375.66|373.66|375.66|373.66|375.66|373.66|375.66|373.66|0
1643764630000|2022-02-02 01:17:10|375.85|373.85|376.23|374.23|376.23|374.23|375.85|373.85|0
1643764640000|2022-02-02 01:17:20|376.13|374.13|376.13|374.13|376.13|374.13|376.04|374.04|0
1643764650000|2022-02-02 01:17:30|376.23|374.23|376.23|374.23|376.23|374.23|376.23|374.23|0
1643764660000|2022-02-02 01:17:40|376.04|374.04|376.04|374.04|376.04|374.04|376.04|374.04|0
1643764670000|2022-02-02 01:17:50|376.23|374.23|376.23|374.23|376.23|374.23|376.23|374.23|0
1643764680000|2022-02-02 01:18:00|376.32|374.32|376.8|374.8|376.8|374.8|376.32|374.32|0
1643764690000|2022-02-02 01:18:10|376.61|374.61|376.8|374.8|376.99|374.99|376.61|374.61|0
1643764700000|2022-02-02 01:18:20|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643764730000|2022-02-02 01:18:50|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1643764740000|2022-02-02 01:19:00|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643764770000|2022-02-02 01:19:30|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1643764780000|2022-02-02 01:19:40|376.61|374.61|376.51|374.51|376.61|374.61|376.51|374.51|0
1643764790000|2022-02-02 01:19:50|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1643764800000|2022-02-02 01:20:00|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643764830000|2022-02-02 01:20:30|376.7|374.7|377.18|375.18|377.18|375.18|376.7|374.7|0
1643764840000|2022-02-02 01:20:40|377.37|375.37|377.37|375.37|377.37|375.37|377.18|375.18|0
1643764850000|2022-02-02 01:20:50|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|0
1643764860000|2022-02-02 01:21:00|377.65|375.65|377.65|375.65|377.65|375.65|377.65|375.65|0
1643764870000|2022-02-02 01:21:10|377.75|375.75|377.84|375.84|377.84|375.84|377.75|375.75|0
1643764880000|2022-02-02 01:21:20|377.94|375.94|378.13|376.13|378.13|376.13|377.94|375.94|0
1643764890000|2022-02-02 01:21:30|378.03|376.03|378.13|376.13|378.13|376.13|378.03|376.03|0
1643764900000|2022-02-02 01:21:40|377.94|375.94|377.75|375.75|377.94|375.94|377.75|375.75|0
1643764910000|2022-02-02 01:21:50|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|0
1643764920000|2022-02-02 01:22:00|377.37|375.37|377.56|375.56|377.56|375.56|377.37|375.37|0
1643764940000|2022-02-02 01:22:20|377.65|375.65|377.46|375.46|377.65|375.65|377.46|375.46|0
1643764950000|2022-02-02 01:22:30|377.56|375.56|377.18|375.18|377.56|375.56|377.18|375.18|0
1643764960000|2022-02-02 01:22:40|377.08|375.08|377.18|375.18|377.18|375.18|377.08|375.08|0
1643764980000|2022-02-02 01:23:00|377.08|375.08|376.99|374.99|377.08|375.08|376.99|374.99|0
1643764990000|2022-02-02 01:23:10|376.61|374.61|376.8|374.8|376.8|374.8|376.61|374.61|0
1643765020000|2022-02-02 01:23:40|376.99|374.99|376.99|374.99|376.99|374.99|376.99|374.99|0
1643765030000|2022-02-02 01:23:50|377.08|375.08|377.18|375.18|377.18|375.18|377.08|375.08|0
1643765040000|2022-02-02 01:24:00|376.8|374.8|376.42|374.42|376.8|374.8|376.42|374.42|0
1643765050000|2022-02-02 01:24:10|376.23|374.23|376.42|374.42|376.42|374.42|376.23|374.23|0
1643765060000|2022-02-02 01:24:20|376.51|374.51|376.61|374.61|376.61|374.61|376.51|374.51|0
1643765070000|2022-02-02 01:24:30|376.7|374.7|376.61|374.61|376.8|374.8|376.61|374.61|0
1643765080000|2022-02-02 01:24:40|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1643765090000|2022-02-02 01:24:50|376.79|374.79|376.7|374.7|376.79|374.79|376.7|374.7|0
1643765100000|2022-02-02 01:25:00|376.6|374.6|376.6|374.6|376.7|374.7|376.6|374.6|0
1643765140000|2022-02-02 01:25:40|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643765150000|2022-02-02 01:25:50|376.22|374.22|376.41|374.41|376.41|374.41|376.22|374.22|0
1643765160000|2022-02-02 01:26:00|376.51|374.51|376.51|374.51|376.51|374.51|376.41|374.41|0
1643765170000|2022-02-02 01:26:10|376.6|374.6|376.6|374.6|376.6|374.6|376.41|374.41|0
1643765180000|2022-02-02 01:26:20|376.79|374.79|376.7|374.7|376.79|374.79|376.6|374.6|0
1643765190000|2022-02-02 01:26:30|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|0
1643765210000|2022-02-02 01:26:50|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643765220000|2022-02-02 01:27:00|376.69|374.69|376.6|374.6|376.69|374.69|376.6|374.6|0
1643765230000|2022-02-02 01:27:10|376.79|374.79|376.6|374.6|376.79|374.79|376.6|374.6|0
1643765240000|2022-02-02 01:27:20|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|0
1643765250000|2022-02-02 01:27:30|376.69|374.69|376.69|374.69|376.69|374.69|376.6|374.6|0
1643765260000|2022-02-02 01:27:40|376.41|374.41|376.6|374.6|376.6|374.6|376.41|374.41|0
1643765270000|2022-02-02 01:27:50|376.5|374.5|376.41|374.41|376.5|374.5|376.41|374.41|0
1643765280000|2022-02-02 01:28:00|376.5|374.5|376.22|374.22|376.5|374.5|376.22|374.22|0
1643765310000|2022-02-02 01:28:30|376.03|374.03|376.41|374.41|376.41|374.41|376.03|374.03|0
1643765320000|2022-02-02 01:28:40|376.22|374.22|376.22|374.22|376.22|374.22|376.22|374.22|0
1643765340000|2022-02-02 01:29:00|376.12|374.12|376.12|374.12|376.12|374.12|376.12|374.12|0
1643765350000|2022-02-02 01:29:10|376.22|374.22|376.22|374.22|376.22|374.22|376.22|374.22|0
1643765360000|2022-02-02 01:29:20|376.12|374.12|376.03|374.03|376.12|374.12|376.03|374.03|0
1643765370000|2022-02-02 01:29:30|376.12|374.12|376.41|374.41|376.41|374.41|376.12|374.12|0
1643765380000|2022-02-02 01:29:40|376.31|374.31|376.22|374.22|376.31|374.31|376.22|374.22|0
1643765400000|2022-02-02 01:30:00|376.5|374.5|376.5|374.5|376.5|374.5|376.41|374.41|0
1643765410000|2022-02-02 01:30:10|376.6|374.6|376.41|374.41|376.6|374.6|376.41|374.41|0
1643765420000|2022-02-02 01:30:20|376.22|374.22|376.22|374.22|376.22|374.22|376.22|374.22|0
1643765430000|2022-02-02 01:30:30|376.31|374.31|376.31|374.31|376.31|374.31|376.31|374.31|0
1643765440000|2022-02-02 01:30:40|376.22|374.22|376.03|374.03|376.22|374.22|376.03|374.03|0
1643765450000|2022-02-02 01:30:50|375.84|373.84|375.93|373.93|375.93|373.93|375.84|373.84|0
1643765460000|2022-02-02 01:31:00|376.03|374.03|375.93|373.93|376.03|374.03|375.93|373.93|0
1643765470000|2022-02-02 01:31:10|375.84|373.84|376.22|374.22|376.22|374.22|375.84|373.84|0
1643765500000|2022-02-02 01:31:40|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643765510000|2022-02-02 01:31:50|376.5|374.5|376.41|374.41|376.5|374.5|376.41|374.41|0
1643765530000|2022-02-02 01:32:10|376.5|374.5|376.6|374.6|376.6|374.6|376.5|374.5|0
1643765540000|2022-02-02 01:32:20|376.79|374.79|376.79|374.79|376.98|374.98|376.79|374.79|0
1643765550000|2022-02-02 01:32:30|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|0
1643765560000|2022-02-02 01:32:40|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|0
1643765580000|2022-02-02 01:33:00|376.98|374.98|377.17|375.17|377.17|375.17|376.98|374.98|0
1643765590000|2022-02-02 01:33:10|376.88|374.88|376.69|374.69|376.88|374.88|376.69|374.69|0
1643765600000|2022-02-02 01:33:20|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643765610000|2022-02-02 01:33:30|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643765620000|2022-02-02 01:33:40|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643765630000|2022-02-02 01:33:50|376.69|374.69|376.6|374.6|376.69|374.69|376.6|374.6|0
1643765640000|2022-02-02 01:34:00|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1643765670000|2022-02-02 01:34:30|376.88|374.88|376.98|374.98|376.98|374.98|376.88|374.88|0
1643765690000|2022-02-02 01:34:50|377.07|375.07|376.98|374.98|377.17|375.17|376.98|374.98|0
1643765700000|2022-02-02 01:35:00|377.17|375.17|377.17|375.17|377.26|375.26|377.17|375.17|0
1643765710000|2022-02-02 01:35:10|377.36|375.36|377.17|375.17|377.36|375.36|377.17|375.17|0
1643765720000|2022-02-02 01:35:20|377.26|375.26|377.17|375.17|377.26|375.26|377.17|375.17|0
1643765730000|2022-02-02 01:35:30|377.07|375.07|377.17|375.17|377.17|375.17|377.07|375.07|0
1643765740000|2022-02-02 01:35:40|377.26|375.26|377.17|375.17|377.26|375.26|377.17|375.17|0
1643765750000|2022-02-02 01:35:50|377.36|375.36|377.36|375.36|377.36|375.36|377.36|375.36|0
1643765760000|2022-02-02 01:36:00|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|0
1643765780000|2022-02-02 01:36:20|377.07|375.07|376.98|374.98|377.07|375.07|376.98|374.98|0
1643765790000|2022-02-02 01:36:30|377.07|375.07|377.07|375.07|377.07|375.07|377.07|375.07|0
1643765800000|2022-02-02 01:36:40|377.17|375.17|377.36|375.36|377.36|375.36|377.17|375.17|0
1643765810000|2022-02-02 01:36:50|377.17|375.17|376.98|374.98|377.17|375.17|376.98|374.98|0
1643765820000|2022-02-02 01:37:00|377.17|375.17|377.17|375.17|377.17|375.17|377.07|375.07|0
1643765830000|2022-02-02 01:37:10|376.98|374.98|376.88|374.88|376.98|374.98|376.79|374.79|0
1643765840000|2022-02-02 01:37:20|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1643765850000|2022-02-02 01:37:30|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|0
1643765870000|2022-02-02 01:37:50|376.69|374.69|376.6|374.6|376.79|374.79|376.6|374.6|0
1643765880000|2022-02-02 01:38:00|376.79|374.79|376.6|374.6|376.79|374.79|376.6|374.6|0
1643765890000|2022-02-02 01:38:10|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643765900000|2022-02-02 01:38:20|376.6|374.6|376.41|374.41|376.6|374.6|376.41|374.41|0
1643765910000|2022-02-02 01:38:30|376.22|374.22|376.22|374.22|376.22|374.22|376.22|374.22|0
1643765930000|2022-02-02 01:38:50|376.03|374.03|376.21|374.21|376.22|374.22|376.03|374.03|0
1643765960000|2022-02-02 01:39:20|376.31|374.31|376.4|374.4|376.4|374.4|376.31|374.31|0
1643765970000|2022-02-02 01:39:30|375.78|373.78|375.78|373.78|375.78|373.78|375.78|373.78|0
1643765980000|2022-02-02 01:39:40|375.97|373.97|375.97|373.97|375.97|373.97|375.97|373.97|0
1643765990000|2022-02-02 01:39:50|375.78|373.78|375.97|373.97|375.97|373.97|375.78|373.78|0
1643766000000|2022-02-02 01:40:00|375.78|373.78|375.59|373.59|375.78|373.78|375.59|373.59|0
1643766040000|2022-02-02 01:40:40|375.78|373.78|375.59|373.59|375.78|373.78|375.59|373.59|0
1643766050000|2022-02-02 01:40:50|375.4|373.4|375.4|373.4|375.4|373.4|375.4|373.4|0
1643766060000|2022-02-02 01:41:00|375.21|373.21|375.59|373.59|375.59|373.59|375.21|373.21|0
1643766070000|2022-02-02 01:41:10|375.49|373.49|375.4|373.4|375.59|373.59|375.4|373.4|0
1643766080000|2022-02-02 01:41:20|375.59|373.59|375.59|373.59|375.59|373.59|375.4|373.4|0
1643766090000|2022-02-02 01:41:30|375.49|373.49|375.59|373.59|375.59|373.59|375.49|373.49|0
1643766100000|2022-02-02 01:41:40|375.68|373.68|375.59|373.59|375.68|373.68|375.59|373.59|0
1643766120000|2022-02-02 01:42:00|375.78|373.78|375.78|373.78|375.78|373.78|375.78|373.78|0
1643766140000|2022-02-02 01:42:20|376.16|374.16|376.16|374.16|376.16|374.16|376.16|374.16|0
1643766170000|2022-02-02 01:42:50|375.97|373.97|376.16|374.16|376.16|374.16|375.97|373.97|0
1643766200000|2022-02-02 01:43:20|375.97|373.97|376.06|374.06|376.06|374.06|375.97|373.97|0
1643766210000|2022-02-02 01:43:30|375.97|373.97|375.96|373.96|376.06|374.06|375.96|373.96|0
1643766220000|2022-02-02 01:43:40|376.16|374.16|376.15|374.15|376.16|374.16|376.15|374.15|0
1643766240000|2022-02-02 01:44:00|376.25|374.25|376.15|374.15|376.25|374.25|376.15|374.15|0
1643766250000|2022-02-02 01:44:10|376.34|374.34|376.15|374.15|376.34|374.34|376.15|374.15|0
1643766270000|2022-02-02 01:44:30|376.34|374.34|376.15|374.15|376.34|374.34|376.15|374.15|0
1643766280000|2022-02-02 01:44:40|376.34|374.34|376.34|374.34|376.34|374.34|376.34|374.34|0
1643766290000|2022-02-02 01:44:50|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|0
1643766300000|2022-02-02 01:45:00|376.34|374.34|376.34|374.34|376.34|374.34|376.34|374.34|0
1643766320000|2022-02-02 01:45:20|376.44|374.44|376.53|374.53|376.53|374.53|376.44|374.44|0
1643766330000|2022-02-02 01:45:30|376.34|374.34|376.34|374.34|376.34|374.34|376.34|374.34|0
1643766360000|2022-02-02 01:46:00|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643766380000|2022-02-02 01:46:20|375.96|373.96|375.77|373.77|375.96|373.96|375.77|373.77|0
1643766390000|2022-02-02 01:46:30|375.58|373.58|375.86|373.86|375.86|373.86|375.58|373.58|0
1643766400000|2022-02-02 01:46:40|375.77|373.77|375.67|373.67|375.77|373.77|375.67|373.67|0
1643766410000|2022-02-02 01:46:50|375.77|373.77|375.86|373.86|375.86|373.86|375.77|373.77|0
1643766420000|2022-02-02 01:47:00|375.96|373.96|375.96|373.96|375.96|373.96|375.77|373.77|0
1643766440000|2022-02-02 01:47:20|376.05|374.05|376.05|374.05|376.05|374.05|376.05|374.05|0
1643766450000|2022-02-02 01:47:30|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643766470000|2022-02-02 01:47:50|376.24|374.24|376.15|374.15|376.24|374.24|376.15|374.15|0
1643766490000|2022-02-02 01:48:10|376.05|374.05|376.05|374.05|376.05|374.05|375.96|373.96|0
1643766500000|2022-02-02 01:48:20|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643766550000|2022-02-02 01:49:10|375.96|373.96|376.05|374.05|376.05|374.05|375.96|373.96|0
1643766560000|2022-02-02 01:49:20|375.96|373.96|375.96|373.96|375.96|373.96|375.96|373.96|0
1643766570000|2022-02-02 01:49:30|375.77|373.77|375.77|373.77|375.77|373.77|375.77|373.77|0
1643766580000|2022-02-02 01:49:40|375.96|373.96|375.96|373.96|376.15|374.15|375.96|373.96|0
1643766590000|2022-02-02 01:49:50|375.77|373.77|375.77|373.77|375.77|373.77|375.77|373.77|0
1643766600000|2022-02-02 01:50:00|375.96|373.96|375.77|373.77|375.96|373.96|375.77|373.77|0
1643766610000|2022-02-02 01:50:10|375.58|373.58|375.67|373.67|375.67|373.67|375.58|373.58|0
1643766620000|2022-02-02 01:50:20|375.77|373.77|375.77|373.77|375.77|373.77|375.77|373.77|0
1643766630000|2022-02-02 01:50:30|375.86|373.86|375.86|373.86|375.86|373.86|375.86|373.86|0
1643766640000|2022-02-02 01:50:40|375.96|373.96|375.86|373.86|375.96|373.96|375.86|373.86|0
1643766650000|2022-02-02 01:50:50|375.77|373.77|375.96|373.96|375.96|373.96|375.77|373.77|0
1643766660000|2022-02-02 01:51:00|375.86|373.86|375.77|373.77|375.86|373.86|375.77|373.77|0
1643766670000|2022-02-02 01:51:10|375.96|373.96|376.15|374.15|376.15|374.15|375.96|373.96|0
1643766680000|2022-02-02 01:51:20|375.96|373.96|375.96|373.96|375.96|373.96|375.96|373.96|0
1643766700000|2022-02-02 01:51:40|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643766760000|2022-02-02 01:52:40|375.96|373.96|376.15|374.15|376.15|374.15|375.96|373.96|0
1643766770000|2022-02-02 01:52:50|376.05|374.05|375.96|373.96|376.05|374.05|375.96|373.96|0
1643766780000|2022-02-02 01:53:00|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643766790000|2022-02-02 01:53:10|375.77|373.77|375.86|373.86|375.86|373.86|375.77|373.77|0
1643766800000|2022-02-02 01:53:20|375.96|373.96|375.96|373.96|375.96|373.96|375.96|373.96|0
1643766810000|2022-02-02 01:53:30|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643766820000|2022-02-02 01:53:40|375.96|373.96|375.96|373.96|375.96|373.96|375.96|373.96|0
1643766840000|2022-02-02 01:54:00|376.05|374.05|376.15|374.15|376.15|374.15|376.05|374.05|0
1643766870000|2022-02-02 01:54:30|376.24|374.24|376.15|374.15|376.24|374.24|376.15|374.15|0
1643766880000|2022-02-02 01:54:40|375.96|373.96|375.77|373.77|375.96|373.96|375.77|373.77|0
1643766900000|2022-02-02 01:55:00|375.96|373.96|375.96|373.96|375.96|373.96|375.96|373.96|0
1643766920000|2022-02-02 01:55:20|375.77|373.77|375.96|373.96|375.96|373.96|375.77|373.77|0
1643766940000|2022-02-02 01:55:40|376.05|374.05|376.05|374.05|376.05|374.05|376.05|374.05|0
1643766950000|2022-02-02 01:55:50|375.96|373.96|375.96|373.96|376.05|374.05|375.96|373.96|0
1643766960000|2022-02-02 01:56:00|375.86|373.86|375.96|373.96|375.96|373.96|375.86|373.86|0
1643766970000|2022-02-02 01:56:10|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643766980000|2022-02-02 01:56:20|376.34|374.34|376.34|374.34|376.34|374.34|376.34|374.34|0
1643766990000|2022-02-02 01:56:30|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|0
1643767000000|2022-02-02 01:56:40|376.24|374.24|376.15|374.15|376.24|374.24|376.15|374.15|0
1643767010000|2022-02-02 01:56:50|376.05|374.05|375.96|373.96|376.05|374.05|375.96|373.96|0
1643767020000|2022-02-02 01:57:00|375.77|373.77|375.86|373.86|375.86|373.86|375.77|373.77|0
1643767030000|2022-02-02 01:57:10|375.77|373.77|375.57|373.57|375.77|373.77|375.57|373.57|0
1643767040000|2022-02-02 01:57:20|375.76|373.76|375.95|373.95|376.05|374.05|375.76|373.76|0
1643767050000|2022-02-02 01:57:30|375.76|373.76|375.95|373.95|375.95|373.95|375.76|373.76|0
1643767080000|2022-02-02 01:58:00|375.86|373.86|375.86|373.86|375.86|373.86|375.86|373.86|0
1643767090000|2022-02-02 01:58:10|375.95|373.95|375.95|373.95|375.95|373.95|375.95|373.95|0
1643767100000|2022-02-02 01:58:20|376.05|374.05|376.14|374.14|376.14|374.14|376.05|374.05|0
1643767120000|2022-02-02 01:58:40|376.24|374.24|376.14|374.14|376.33|374.33|376.14|374.14|0
1643767130000|2022-02-02 01:58:50|376.05|374.05|376.05|374.05|376.05|374.05|376.05|374.05|0
1643767140000|2022-02-02 01:59:00|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1643767150000|2022-02-02 01:59:10|375.95|373.95|375.95|373.95|376.04|374.04|375.95|373.95|0
1643767170000|2022-02-02 01:59:30|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1643767200000|2022-02-02 02:00:00|375.95|373.95|375.95|373.95|375.95|373.95|375.95|373.95|0
1643767210000|2022-02-02 02:00:10|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1643767250000|2022-02-02 02:00:50|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1643767260000|2022-02-02 02:01:00|376.14|374.14|376.33|374.33|376.33|374.33|376.14|374.14|0
1643767270000|2022-02-02 02:01:10|376.23|374.23|376.23|374.23|376.23|374.23|376.23|374.23|0
1643767280000|2022-02-02 02:01:20|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1643767290000|2022-02-02 02:01:30|376.04|374.04|375.95|373.95|376.04|374.04|375.95|373.95|0
1643767310000|2022-02-02 02:01:50|376.14|374.14|376.23|374.23|376.23|374.23|376.14|374.14|0
1643767320000|2022-02-02 02:02:00|376.14|374.14|376.23|374.23|376.23|374.23|376.14|374.14|0
1643767330000|2022-02-02 02:02:10|376.52|374.52|376.42|374.42|376.52|374.52|376.33|374.33|0
1643767340000|2022-02-02 02:02:20|376.33|374.33|376.33|374.33|376.52|374.52|376.33|374.33|0
1643767380000|2022-02-02 02:03:00|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643767390000|2022-02-02 02:03:10|376.42|374.42|376.52|374.52|376.52|374.52|376.42|374.42|0
1643767400000|2022-02-02 02:03:20|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1643767410000|2022-02-02 02:03:30|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1643767420000|2022-02-02 02:03:40|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643767460000|2022-02-02 02:04:20|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1643767470000|2022-02-02 02:04:30|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1643767480000|2022-02-02 02:04:40|376.42|374.42|376.33|374.33|376.42|374.42|376.33|374.33|0
1643767500000|2022-02-02 02:05:00|376.42|374.42|376.33|374.33|376.42|374.42|376.33|374.33|0
1643767530000|2022-02-02 02:05:30|376.23|374.23|376.33|374.33|376.33|374.33|376.23|374.23|0
1643767540000|2022-02-02 02:05:40|376.14|374.14|376.23|374.23|376.33|374.33|376.14|374.14|0
1643767550000|2022-02-02 02:05:50|376.33|374.33|376.33|374.33|376.33|374.33|376.23|374.23|0
1643767560000|2022-02-02 02:06:00|376.14|374.14|376.04|374.04|376.14|374.14|375.95|373.95|0
1643767570000|2022-02-02 02:06:10|375.95|373.95|375.76|373.76|375.95|373.95|375.76|373.76|0
1643767580000|2022-02-02 02:06:20|375.95|373.95|376.33|374.33|376.33|374.33|375.95|373.95|0
1643767590000|2022-02-02 02:06:30|376.23|374.23|376.33|374.33|376.33|374.33|376.23|374.23|0
1643767600000|2022-02-02 02:06:40|376.23|374.23|376.23|374.23|376.23|374.23|376.14|374.14|0
1643767610000|2022-02-02 02:06:50|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1643767650000|2022-02-02 02:07:30|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643767670000|2022-02-02 02:07:50|376.33|374.33|376.42|374.42|376.52|374.52|376.33|374.33|0
1643767680000|2022-02-02 02:08:00|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643767690000|2022-02-02 02:08:10|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1643767700000|2022-02-02 02:08:20|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643767740000|2022-02-02 02:09:00|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1643767750000|2022-02-02 02:09:10|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|0
1643767760000|2022-02-02 02:09:20|376.23|374.23|376.33|374.33|376.33|374.33|376.23|374.23|0
1643767770000|2022-02-02 02:09:30|376.23|374.23|376.33|374.33|376.33|374.33|376.23|374.23|0
1643767780000|2022-02-02 02:09:40|376.42|374.42|376.52|374.52|376.52|374.52|376.42|374.42|0
1643767790000|2022-02-02 02:09:50|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1643767800000|2022-02-02 02:10:00|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643767810000|2022-02-02 02:10:10|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643767820000|2022-02-02 02:10:20|376.71|374.71|376.71|374.71|376.71|374.71|376.61|374.61|0
1643767830000|2022-02-02 02:10:30|376.52|374.52|376.71|374.71|376.71|374.71|376.52|374.52|0
1643767840000|2022-02-02 02:10:40|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643767850000|2022-02-02 02:10:50|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1643767860000|2022-02-02 02:11:00|376.61|374.61|376.71|374.71|376.71|374.71|376.52|374.52|0
1643767870000|2022-02-02 02:11:10|376.61|374.61|376.71|374.71|376.71|374.71|376.61|374.61|0
1643767900000|2022-02-02 02:11:40|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643767910000|2022-02-02 02:11:50|376.61|374.61|376.71|374.71|376.71|374.71|376.61|374.61|0
1643767940000|2022-02-02 02:12:20|376.7|374.7|376.7|374.7|376.9|374.9|376.7|374.7|0
1643767950000|2022-02-02 02:12:30|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1643767960000|2022-02-02 02:12:40|376.8|374.8|376.7|374.7|376.9|374.9|376.7|374.7|0
1643767970000|2022-02-02 02:12:50|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1643768060000|2022-02-02 02:14:20|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643768070000|2022-02-02 02:14:30|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1643768080000|2022-02-02 02:14:40|376.32|374.32|376.32|374.32|376.32|374.32|376.32|374.32|0
1643768100000|2022-02-02 02:15:00|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643768110000|2022-02-02 02:15:10|376.51|374.51|376.51|374.51|376.51|374.51|376.32|374.32|0
1643768130000|2022-02-02 02:15:30|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|0
1643768150000|2022-02-02 02:15:50|377.08|375.08|376.89|374.89|377.08|375.08|376.89|374.89|0
1643768170000|2022-02-02 02:16:10|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|0
1643768190000|2022-02-02 02:16:30|377.08|375.08|376.89|374.89|377.08|375.08|376.89|374.89|0
1643768210000|2022-02-02 02:16:50|376.7|374.7|376.7|374.7|376.89|374.89|376.7|374.7|0
1643768220000|2022-02-02 02:17:00|376.89|374.89|376.7|374.7|376.89|374.89|376.7|374.7|0
1643768250000|2022-02-02 02:17:30|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1643768270000|2022-02-02 02:17:50|376.7|374.7|376.6|374.6|376.7|374.7|376.6|374.6|0
1643768280000|2022-02-02 02:18:00|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1643768300000|2022-02-02 02:18:20|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643768310000|2022-02-02 02:18:30|376.51|374.51|376.51|374.51|376.51|374.51|376.32|374.32|0
1643768320000|2022-02-02 02:18:40|376.41|374.41|376.41|374.41|376.51|374.51|376.41|374.41|0
1643768330000|2022-02-02 02:18:50|376.51|374.51|376.41|374.41|376.51|374.51|376.32|374.32|0
1643768340000|2022-02-02 02:19:00|376.32|374.32|376.13|374.13|376.32|374.32|376.13|374.13|0
1643768370000|2022-02-02 02:19:30|375.94|373.94|376.13|374.13|376.13|374.13|375.94|373.94|0
1643768380000|2022-02-02 02:19:40|375.94|373.94|376.03|374.03|376.03|374.03|375.94|373.94|0
1643768390000|2022-02-02 02:19:50|376.13|374.13|376.13|374.13|376.13|374.13|376.03|374.03|0
1643768400000|2022-02-02 02:20:00|375.94|373.94|376.03|374.03|376.03|374.03|375.94|373.94|0
1643768410000|2022-02-02 02:20:10|375.94|373.94|375.94|373.94|375.94|373.94|375.94|373.94|0
1643768420000|2022-02-02 02:20:20|375.75|373.75|375.94|373.94|375.94|373.94|375.75|373.75|0
1643768430000|2022-02-02 02:20:30|375.84|373.84|375.84|373.84|375.94|373.94|375.84|373.84|0
1643768440000|2022-02-02 02:20:40|375.94|373.94|376.13|374.13|376.13|374.13|375.94|373.94|0
1643768450000|2022-02-02 02:20:50|375.94|373.94|375.84|373.84|375.94|373.94|375.84|373.84|0
1643768460000|2022-02-02 02:21:00|375.75|373.75|375.84|373.84|375.84|373.84|375.75|373.75|0
1643768470000|2022-02-02 02:21:10|375.94|373.94|375.94|373.94|375.94|373.94|375.84|373.84|0
1643768480000|2022-02-02 02:21:20|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|0
1643768490000|2022-02-02 02:21:30|375.37|373.37|375.37|373.37|375.37|373.37|375.37|373.37|0
1643768520000|2022-02-02 02:22:00|375.56|373.56|375.56|373.56|375.56|373.56|375.56|373.56|0
1643768530000|2022-02-02 02:22:10|375.18|373.18|375.18|373.18|375.18|373.18|375.18|373.18|0
1643768550000|2022-02-02 02:22:30|375.27|373.27|374.99|372.99|375.27|373.27|374.99|372.99|0
1643768560000|2022-02-02 02:22:40|375.08|373.08|374.7|372.7|375.08|373.08|374.7|372.7|0
1643768570000|2022-02-02 02:22:50|374.61|372.61|374.7|372.7|374.7|372.7|374.61|372.61|0
1643768580000|2022-02-02 02:23:00|374.8|372.8|374.8|372.8|374.8|372.8|374.8|372.8|0
1643768590000|2022-02-02 02:23:10|374.99|372.99|374.7|372.7|374.99|372.99|374.61|372.61|0
1643768600000|2022-02-02 02:23:20|374.8|372.8|374.61|372.61|374.8|372.8|374.61|372.61|0
1643768610000|2022-02-02 02:23:30|374.8|372.8|374.8|372.8|374.8|372.8|374.8|372.8|0
1643768620000|2022-02-02 02:23:40|374.61|372.61|374.42|372.42|374.61|372.61|374.42|372.42|0
1643768630000|2022-02-02 02:23:50|374.32|372.32|374.42|372.42|374.42|372.42|374.32|372.32|0
1643768640000|2022-02-02 02:24:00|374.61|372.61|374.61|372.61|374.7|372.7|374.61|372.61|0
1643768650000|2022-02-02 02:24:10|374.8|372.8|374.61|372.61|374.8|372.8|374.61|372.61|0
1643768660000|2022-02-02 02:24:20|374.8|372.8|374.8|372.8|374.8|372.8|374.8|372.8|0
1643768670000|2022-02-02 02:24:30|374.61|372.61|374.51|372.51|374.61|372.61|374.51|372.51|0
1643768680000|2022-02-02 02:24:40|374.42|372.42|374.42|372.42|374.42|372.42|374.42|372.42|0
1643768690000|2022-02-02 02:24:50|374.23|372.23|374.23|372.23|374.23|372.23|374.23|372.23|0
1643768710000|2022-02-02 02:25:10|374.42|372.42|374.23|372.23|374.42|372.42|374.23|372.23|0
1643768720000|2022-02-02 02:25:20|374.42|372.42|374.41|372.41|374.42|372.42|374.41|372.41|0
1643768740000|2022-02-02 02:25:40|374.6|372.6|374.6|372.6|374.6|372.6|374.6|372.6|0
1643768750000|2022-02-02 02:25:50|374.79|372.79|374.79|372.79|374.79|372.79|374.79|372.79|0
1643768760000|2022-02-02 02:26:00|374.6|372.6|374.6|372.6|374.6|372.6|374.6|372.6|0
1643768770000|2022-02-02 02:26:10|374.7|372.7|374.7|372.7|374.7|372.7|374.6|372.6|0
1643768780000|2022-02-02 02:26:20|374.6|372.6|374.6|372.6|374.7|372.7|374.6|372.6|0
1643768790000|2022-02-02 02:26:30|374.79|372.79|374.6|372.6|374.79|372.79|374.6|372.6|0
1643768800000|2022-02-02 02:26:40|374.79|372.79|374.6|372.6|374.79|372.79|374.6|372.6|0
1643768830000|2022-02-02 02:27:10|374.79|372.79|374.6|372.6|374.79|372.79|374.6|372.6|0
1643768840000|2022-02-02 02:27:20|374.79|372.79|374.6|372.6|374.79|372.79|374.6|372.6|0
1643768850000|2022-02-02 02:27:30|374.69|372.69|374.79|372.79|374.79|372.79|374.6|372.6|0
1643768860000|2022-02-02 02:27:40|374.88|372.88|374.88|372.88|374.88|372.88|374.88|372.88|0
1643768870000|2022-02-02 02:27:50|374.79|372.79|374.79|372.79|374.79|372.79|374.79|372.79|0
1643768880000|2022-02-02 02:28:00|374.98|372.98|374.98|372.98|374.98|372.98|374.98|372.98|0
1643768900000|2022-02-02 02:28:20|375.17|373.17|375.07|373.07|375.17|373.17|375.07|373.07|0
1643768910000|2022-02-02 02:28:30|374.98|372.98|374.98|372.98|375.07|373.07|374.98|372.98|0
1643768920000|2022-02-02 02:28:40|375.07|373.07|374.98|372.98|375.07|373.07|374.98|372.98|0
1643768930000|2022-02-02 02:28:50|375.07|373.07|375.17|373.17|375.17|373.17|374.98|372.98|0
1643768970000|2022-02-02 02:29:30|375.26|373.26|375.17|373.17|375.26|373.26|375.17|373.17|0
1643768980000|2022-02-02 02:29:40|375.36|373.36|375.17|373.17|375.36|373.36|375.17|373.17|0
1643768990000|2022-02-02 02:29:50|375.26|373.26|375.17|373.17|375.26|373.26|375.17|373.17|0
1643769000000|2022-02-02 02:30:00|375.36|373.36|375.36|373.36|375.36|373.36|375.36|373.36|0
1643769010000|2022-02-02 02:30:10|375.26|373.26|375.36|373.36|375.36|373.36|375.26|373.26|0
1643769020000|2022-02-02 02:30:20|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1643769050000|2022-02-02 02:30:50|375.07|373.07|375.07|373.07|375.07|373.07|375.07|373.07|0
1643769060000|2022-02-02 02:31:00|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1643769070000|2022-02-02 02:31:10|375.07|373.07|375.17|373.17|375.17|373.17|375.07|373.07|0
1643769090000|2022-02-02 02:31:30|375.07|373.07|374.79|372.79|375.17|373.17|374.79|372.79|0
1643769100000|2022-02-02 02:31:40|374.98|372.98|374.79|372.79|374.98|372.98|374.79|372.79|0
1643769110000|2022-02-02 02:31:50|374.98|372.98|374.79|372.79|374.98|372.98|374.79|372.79|0
1643769140000|2022-02-02 02:32:20|374.6|372.6|374.98|372.98|374.98|372.98|374.6|372.6|0
1643769170000|2022-02-02 02:32:50|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|0
1643769180000|2022-02-02 02:33:00|374.98|372.98|374.98|372.98|374.98|372.98|374.98|372.98|0
1643769210000|2022-02-02 02:33:30|374.88|372.88|374.79|372.79|374.88|372.88|374.79|372.79|0
1643769230000|2022-02-02 02:33:50|374.6|372.6|374.6|372.6|374.69|372.69|374.6|372.6|0
1643769270000|2022-02-02 02:34:30|374.41|372.41|374.41|372.41|374.41|372.41|374.41|372.41|0
1643769290000|2022-02-02 02:34:50|374.5|372.5|374.6|372.6|374.6|372.6|374.5|372.5|0
1643769300000|2022-02-02 02:35:00|374.5|372.5|374.41|372.41|374.5|372.5|374.41|372.41|0
1643769310000|2022-02-02 02:35:10|374.22|372.22|374.22|372.22|374.22|372.22|374.22|372.22|0
1643769320000|2022-02-02 02:35:20|374.41|372.41|374.41|372.41|374.41|372.41|374.31|372.31|0
1643769330000|2022-02-02 02:35:30|374.6|372.6|374.41|372.41|374.6|372.6|374.41|372.41|0
1643769340000|2022-02-02 02:35:40|374.5|372.5|374.41|372.41|374.6|372.6|374.41|372.41|0
1643769350000|2022-02-02 02:35:50|374.5|372.5|374.6|372.6|374.6|372.6|374.41|372.41|0
1643769360000|2022-02-02 02:36:00|374.41|372.41|374.5|372.5|374.5|372.5|374.41|372.41|0
1643769370000|2022-02-02 02:36:10|374.6|372.6|374.6|372.6|374.6|372.6|374.6|372.6|0
1643769400000|2022-02-02 02:36:40|374.79|372.79|374.79|372.79|374.79|372.79|374.79|372.79|0
1643769410000|2022-02-02 02:36:50|374.69|372.69|374.69|372.69|374.69|372.69|374.69|372.69|0
1643769430000|2022-02-02 02:37:10|374.79|372.79|374.79|372.79|374.79|372.79|374.79|372.79|0
1643769450000|2022-02-02 02:37:30|374.6|372.6|374.6|372.6|374.6|372.6|374.6|372.6|0
1643769500000|2022-02-02 02:38:20|374.41|372.41|374.41|372.41|374.41|372.41|374.41|372.41|0
1643769520000|2022-02-02 02:38:40|374.22|372.22|374.31|372.31|374.31|372.31|374.22|372.22|0
1643769530000|2022-02-02 02:38:50|374.41|372.41|374.41|372.41|374.41|372.41|374.41|372.41|0
1643769550000|2022-02-02 02:39:10|374.4|372.4|374.4|372.4|374.4|372.4|374.4|372.4|0
1643769570000|2022-02-02 02:39:30|374.31|372.31|374.4|372.4|374.4|372.4|374.31|372.31|0
1643769600000|2022-02-02 02:40:00|375.35|373.35|374.78|372.78|375.35|373.35|374.78|372.78|0
1643769610000|2022-02-02 02:40:10|374.97|372.97|374.97|372.97|375.16|373.16|374.97|372.97|0
1643769620000|2022-02-02 02:40:20|375.16|373.16|375.16|373.16|375.16|373.16|375.16|373.16|0
1643769630000|2022-02-02 02:40:30|375.06|373.06|375.25|373.25|375.25|373.25|375.06|373.06|0
1643769640000|2022-02-02 02:40:40|375.35|373.35|375.35|373.35|375.35|373.35|375.35|373.35|0
1643769650000|2022-02-02 02:40:50|375.25|373.25|375.16|373.16|375.25|373.25|375.16|373.16|0
1643769660000|2022-02-02 02:41:00|375.25|373.25|375.35|373.35|375.35|373.35|375.16|373.16|0
1643769690000|2022-02-02 02:41:30|375.44|373.44|375.16|373.16|375.44|373.44|375.16|373.16|0
1643769700000|2022-02-02 02:41:40|375.25|373.25|375.25|373.25|375.25|373.25|375.16|373.16|0
1643769710000|2022-02-02 02:41:50|374.97|372.97|374.97|372.97|374.97|372.97|374.97|372.97|0
1643769720000|2022-02-02 02:42:00|375.06|373.06|374.97|372.97|375.06|373.06|374.97|372.97|0
1643769730000|2022-02-02 02:42:10|375.06|373.06|374.97|372.97|375.06|373.06|374.97|372.97|0
1643769740000|2022-02-02 02:42:20|375.16|373.16|374.97|372.97|375.16|373.16|374.97|372.97|0
1643769750000|2022-02-02 02:42:30|375.16|373.16|375.16|373.16|375.16|373.16|375.16|373.16|0
1643769790000|2022-02-02 02:43:10|375.06|373.06|374.97|372.97|375.06|373.06|374.97|372.97|0
1643769800000|2022-02-02 02:43:20|374.87|372.87|374.59|372.59|374.87|372.87|374.59|372.59|0
1643769820000|2022-02-02 02:43:40|374.68|372.68|374.4|372.4|374.68|372.68|374.4|372.4|0
1643769830000|2022-02-02 02:43:50|374.49|372.49|374.4|372.4|374.49|372.49|374.4|372.4|0
1643769840000|2022-02-02 02:44:00|374.49|372.49|374.4|372.4|374.49|372.49|374.4|372.4|0
1643769850000|2022-02-02 02:44:10|374.49|372.49|374.59|372.59|374.59|372.59|374.49|372.49|0
1643769860000|2022-02-02 02:44:20|374.68|372.68|374.59|372.59|374.68|372.68|374.59|372.59|0
1643769870000|2022-02-02 02:44:30|374.68|372.68|374.68|372.68|374.68|372.68|374.68|372.68|0
1643769880000|2022-02-02 02:44:40|374.78|372.78|374.78|372.78|374.78|372.78|374.78|372.78|0
1643769900000|2022-02-02 02:45:00|374.68|372.68|374.59|372.59|374.78|372.78|374.59|372.59|0
1643769910000|2022-02-02 02:45:10|374.68|372.68|374.68|372.68|374.68|372.68|374.68|372.68|0
1643769920000|2022-02-02 02:45:20|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|0
1643769930000|2022-02-02 02:45:30|374.68|372.68|374.59|372.59|374.68|372.68|374.59|372.59|0
1643769940000|2022-02-02 02:45:40|374.68|372.68|374.59|372.59|374.68|372.68|374.59|372.59|0
1643769980000|2022-02-02 02:46:20|374.4|372.4|374.4|372.4|374.4|372.4|374.4|372.4|0
1643770000000|2022-02-02 02:46:40|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|0
1643770020000|2022-02-02 02:47:00|374.49|372.49|374.49|372.49|374.49|372.49|374.49|372.49|0
1643770030000|2022-02-02 02:47:10|374.4|372.4|374.4|372.4|374.4|372.4|374.4|372.4|0
1643770040000|2022-02-02 02:47:20|374.49|372.49|374.49|372.49|374.49|372.49|374.4|372.4|0
1643770050000|2022-02-02 02:47:30|374.4|372.4|374.4|372.4|374.4|372.4|374.4|372.4|0
1643770060000|2022-02-02 02:47:40|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|0
1643770070000|2022-02-02 02:47:50|374.78|372.78|374.78|372.78|374.78|372.78|374.78|372.78|0
1643770090000|2022-02-02 02:48:10|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|0
1643770100000|2022-02-02 02:48:20|374.4|372.4|374.49|372.49|374.49|372.49|374.4|372.4|0
1643770110000|2022-02-02 02:48:30|374.59|372.59|374.4|372.4|374.59|372.59|374.4|372.4|0
1643770130000|2022-02-02 02:48:50|374.59|372.59|374.4|372.4|374.59|372.59|374.4|372.4|0
1643770140000|2022-02-02 02:49:00|374.49|372.49|374.4|372.4|374.49|372.49|374.4|372.4|0
1643770160000|2022-02-02 02:49:20|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|0
1643770170000|2022-02-02 02:49:30|374.21|372.21|374.3|372.3|374.3|372.3|374.21|372.21|0
1643770180000|2022-02-02 02:49:40|374.4|372.4|374.3|372.3|374.4|372.4|374.3|372.3|0
1643770190000|2022-02-02 02:49:50|374.4|372.4|374.4|372.4|374.4|372.4|374.4|372.4|0
1643770220000|2022-02-02 02:50:20|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|0
1643770310000|2022-02-02 02:51:50|374.78|372.78|374.78|372.78|374.78|372.78|374.78|372.78|0
1643770350000|2022-02-02 02:52:30|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643770360000|2022-02-02 02:52:40|374.68|372.68|374.68|372.68|374.68|372.68|374.68|372.68|0
1643770370000|2022-02-02 02:52:50|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643770400000|2022-02-02 02:53:20|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|0
1643770420000|2022-02-02 02:53:40|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643770450000|2022-02-02 02:54:10|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|0
1643770460000|2022-02-02 02:54:20|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1643770500000|2022-02-02 02:55:00|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643770520000|2022-02-02 02:55:20|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1643770560000|2022-02-02 02:56:00|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643770580000|2022-02-02 02:56:20|374.86|372.86|374.96|372.96|374.96|372.96|374.86|372.86|0
1643770590000|2022-02-02 02:56:30|374.86|372.86|374.77|372.77|374.86|372.86|374.77|372.77|0
1643770610000|2022-02-02 02:56:50|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|0
1643770620000|2022-02-02 02:57:00|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1643770630000|2022-02-02 02:57:10|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643770660000|2022-02-02 02:57:40|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|0
1643770670000|2022-02-02 02:57:50|374.77|372.77|374.96|372.96|374.96|372.96|374.77|372.77|0
1643770680000|2022-02-02 02:58:00|374.86|372.86|374.77|372.77|374.86|372.86|374.77|372.77|0
1643770690000|2022-02-02 02:58:10|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1643770710000|2022-02-02 02:58:30|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643770760000|2022-02-02 02:59:20|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|0
1643770800000|2022-02-02 03:00:00|374.86|372.86|374.77|372.77|374.86|372.86|374.77|372.77|0
1643770810000|2022-02-02 03:00:10|374.86|372.86|374.77|372.77|374.86|372.86|374.77|372.77|0
1643770820000|2022-02-02 03:00:20|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|0
1643770830000|2022-02-02 03:00:30|374.67|372.67|374.58|372.58|374.67|372.67|374.58|372.58|0
1643770840000|2022-02-02 03:00:40|374.67|372.67|374.77|372.77|374.77|372.77|374.67|372.67|0
1643770850000|2022-02-02 03:00:50|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1643770860000|2022-02-02 03:01:00|374.58|372.58|374.39|372.39|374.58|372.58|374.39|372.39|0
1643770870000|2022-02-02 03:01:10|374.48|372.48|374.39|372.39|374.48|372.48|374.39|372.39|0
1643770910000|2022-02-02 03:01:50|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|0
1643770930000|2022-02-02 03:02:10|374.48|372.48|374.48|372.48|374.48|372.48|374.48|372.48|0
1643770940000|2022-02-02 03:02:20|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|0
1643770950000|2022-02-02 03:02:30|374.39|372.39|374.39|372.39|374.39|372.39|374.39|372.39|0
1643771040000|2022-02-02 03:04:00|374.2|372.2|374.58|372.58|374.58|372.58|374.2|372.2|0
1643771080000|2022-02-02 03:04:40|374.77|372.77|374.77|372.77|374.77|372.77|374.77|372.77|0
1643771160000|2022-02-02 03:06:00|374.96|372.96|374.77|372.77|374.96|372.96|374.77|372.77|0
1643771180000|2022-02-02 03:06:20|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1643771190000|2022-02-02 03:06:30|374.58|372.58|374.57|372.57|374.58|372.58|374.57|372.57|0
1643771200000|2022-02-02 03:06:40|374.76|372.76|374.76|372.76|374.76|372.76|374.67|372.67|0
1643771210000|2022-02-02 03:06:50|374.67|372.67|374.67|372.67|374.67|372.67|374.67|372.67|0
1643771220000|2022-02-02 03:07:00|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1643771250000|2022-02-02 03:07:30|374.86|372.86|374.95|372.95|374.95|372.95|374.86|372.86|0
1643771270000|2022-02-02 03:07:50|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1643771290000|2022-02-02 03:08:10|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1643771360000|2022-02-02 03:09:20|374.85|372.85|374.95|372.95|374.95|372.95|374.85|372.85|0
1643771400000|2022-02-02 03:10:00|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1643771460000|2022-02-02 03:11:00|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1643771470000|2022-02-02 03:11:10|374.76|372.76|374.76|372.76|374.76|372.76|374.66|372.66|0
1643771490000|2022-02-02 03:11:30|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1643771500000|2022-02-02 03:11:40|374.57|372.57|374.57|372.57|374.57|372.57|374.57|372.57|0
1643771570000|2022-02-02 03:12:50|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1643771610000|2022-02-02 03:13:30|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1643771620000|2022-02-02 03:13:40|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1643771630000|2022-02-02 03:13:50|375.33|373.33|375.33|373.33|375.33|373.33|375.33|373.33|0
1643771640000|2022-02-02 03:14:00|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1643771650000|2022-02-02 03:14:10|375.14|373.14|375.14|373.14|375.14|373.14|374.95|372.95|0
1643771680000|2022-02-02 03:14:40|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1643771740000|2022-02-02 03:15:40|375.14|373.14|375.33|373.33|375.33|373.33|375.14|373.14|0
1643771750000|2022-02-02 03:15:50|375.23|373.23|375.14|373.14|375.23|373.23|375.14|373.14|0
1643771770000|2022-02-02 03:16:10|375.23|373.23|375.14|373.14|375.23|373.23|375.14|373.14|0
1643771810000|2022-02-02 03:16:50|374.95|372.95|374.95|372.95|374.95|372.95|374.95|372.95|0
1643771840000|2022-02-02 03:17:20|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1643771860000|2022-02-02 03:17:40|374.57|372.57|374.57|372.57|374.57|372.57|374.57|372.57|0
1643771890000|2022-02-02 03:18:10|374.38|372.38|374.57|372.57|374.57|372.57|374.38|372.38|0
1643771910000|2022-02-02 03:18:30|374.47|372.47|374.47|372.47|374.47|372.47|374.47|372.47|0
1643771920000|2022-02-02 03:18:40|374.38|372.38|374.57|372.57|374.57|372.57|374.38|372.38|0
1643771930000|2022-02-02 03:18:50|374.47|372.47|374.57|372.57|374.57|372.57|374.47|372.47|0
1643771940000|2022-02-02 03:19:00|374.66|372.66|374.76|372.76|374.76|372.76|374.66|372.66|0
1643771970000|2022-02-02 03:19:30|374.66|372.66|374.57|372.57|374.76|372.76|374.57|372.57|0
1643771980000|2022-02-02 03:19:40|374.66|372.66|374.57|372.57|374.76|372.76|374.57|372.57|0
1643772000000|2022-02-02 03:20:00|374.47|372.47|374.57|372.57|374.57|372.57|374.47|372.47|0
1643772010000|2022-02-02 03:20:10|374.47|372.47|374.47|372.47|374.47|372.47|374.47|372.47|0
1643772020000|2022-02-02 03:20:20|374.57|372.57|374.38|372.38|374.57|372.57|374.38|372.38|0
1643772030000|2022-02-02 03:20:30|374.37|372.37|374.37|372.37|374.37|372.37|374.37|372.37|0
1643772100000|2022-02-02 03:21:40|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|0
1643772120000|2022-02-02 03:22:00|374.37|372.37|374.37|372.37|374.37|372.37|374.37|372.37|0
1643772130000|2022-02-02 03:22:10|374.46|372.46|374.37|372.37|374.46|372.46|374.37|372.37|0
1643772140000|2022-02-02 03:22:20|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|0
1643772160000|2022-02-02 03:22:40|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|0
1643772170000|2022-02-02 03:22:50|374.84|372.84|374.75|372.75|374.84|372.84|374.75|372.75|0
1643772190000|2022-02-02 03:23:10|374.84|372.84|374.75|372.75|374.84|372.84|374.75|372.75|0
1643772210000|2022-02-02 03:23:30|374.94|372.94|374.94|372.94|374.94|372.94|374.94|372.94|0
1643772220000|2022-02-02 03:23:40|374.84|372.84|374.75|372.75|374.94|372.94|374.75|372.75|0
1643772230000|2022-02-02 03:23:50|374.94|372.94|374.94|372.94|374.94|372.94|374.84|372.84|0
1643772250000|2022-02-02 03:24:10|375.13|373.13|375.13|373.13|375.13|373.13|375.13|373.13|0
1643772260000|2022-02-02 03:24:20|375.32|373.32|375.32|373.32|375.32|373.32|375.32|373.32|0
1643772280000|2022-02-02 03:24:40|375.51|373.51|375.51|373.51|375.51|373.51|375.51|373.51|0
1643772300000|2022-02-02 03:25:00|375.32|373.32|375.32|373.32|375.32|373.32|375.32|373.32|0
1643772330000|2022-02-02 03:25:30|375.41|373.41|375.7|373.7|375.7|373.7|375.41|373.41|0
1643772350000|2022-02-02 03:25:50|375.51|373.51|375.51|373.51|375.51|373.51|375.51|373.51|0
1643772380000|2022-02-02 03:26:20|375.32|373.32|375.32|373.32|375.32|373.32|375.32|373.32|0
1643772420000|2022-02-02 03:27:00|375.51|373.51|375.32|373.32|375.51|373.51|375.32|373.32|0
1643772510000|2022-02-02 03:28:30|375.51|373.51|375.51|373.51|375.51|373.51|375.51|373.51|0
1643772540000|2022-02-02 03:29:00|375.32|373.32|375.32|373.32|375.32|373.32|375.32|373.32|0
1643772550000|2022-02-02 03:29:10|375.41|373.41|375.51|373.51|375.51|373.51|375.41|373.41|0
1643772560000|2022-02-02 03:29:20|375.41|373.41|375.51|373.51|375.51|373.51|375.41|373.41|0
1643772570000|2022-02-02 03:29:30|375.32|373.32|375.32|373.32|375.32|373.32|375.32|373.32|0
1643772580000|2022-02-02 03:29:40|375.41|373.41|375.41|373.41|375.51|373.51|375.41|373.41|0
1643772590000|2022-02-02 03:29:50|375.32|373.32|375.32|373.32|375.32|373.32|375.32|373.32|0
1643772620000|2022-02-02 03:30:20|375.13|373.13|375.22|373.22|375.22|373.22|375.13|373.13|0
1643772630000|2022-02-02 03:30:30|375.32|373.32|375.32|373.32|375.32|373.32|375.32|373.32|0
1643772670000|2022-02-02 03:31:10|375.41|373.41|375.51|373.51|375.51|373.51|375.41|373.41|0
1643772680000|2022-02-02 03:31:20|375.41|373.41|375.32|373.32|375.41|373.41|375.22|373.22|0
1643772690000|2022-02-02 03:31:30|375.51|373.51|375.51|373.51|375.51|373.51|375.51|373.51|0
1643772700000|2022-02-02 03:31:40|375.7|373.7|375.7|373.7|375.7|373.7|375.7|373.7|0
1643772710000|2022-02-02 03:31:50|375.51|373.51|375.6|373.6|375.6|373.6|375.51|373.51|0
1643772720000|2022-02-02 03:32:00|375.7|373.7|375.7|373.7|375.7|373.7|375.7|373.7|0
1643772780000|2022-02-02 03:33:00|375.51|373.51|375.51|373.51|375.51|373.51|375.51|373.51|0
1643772810000|2022-02-02 03:33:30|375.7|373.7|375.7|373.7|375.89|373.89|375.7|373.7|0
1643772820000|2022-02-02 03:33:40|375.51|373.51|375.7|373.7|375.7|373.7|375.51|373.51|0
1643772830000|2022-02-02 03:33:50|375.6|373.6|375.7|373.7|375.7|373.7|375.6|373.6|0
1643772840000|2022-02-02 03:34:00|375.6|373.6|375.89|373.89|375.89|373.89|375.6|373.6|0
1643772850000|2022-02-02 03:34:10|375.79|373.79|375.88|373.88|375.88|373.88|375.69|373.69|0
1643772880000|2022-02-02 03:34:40|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|0
1643772920000|2022-02-02 03:35:20|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643772930000|2022-02-02 03:35:30|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|0
1643772940000|2022-02-02 03:35:40|376.26|374.26|376.36|374.36|376.36|374.36|376.26|374.26|0
1643772950000|2022-02-02 03:35:50|376.26|374.26|376.17|374.17|376.26|374.26|376.17|374.17|0
1643772960000|2022-02-02 03:36:00|376.26|374.26|376.17|374.17|376.26|374.26|376.07|374.07|0
1643772970000|2022-02-02 03:36:10|376.07|374.07|375.88|373.88|376.07|374.07|375.88|373.88|0
1643772980000|2022-02-02 03:36:20|375.97|373.97|376.07|374.07|376.07|374.07|375.97|373.97|0
1643772990000|2022-02-02 03:36:30|375.97|373.97|375.97|373.97|375.97|373.97|375.97|373.97|0
1643773000000|2022-02-02 03:36:40|375.88|373.88|375.97|373.97|376.07|374.07|375.88|373.88|0
1643773010000|2022-02-02 03:36:50|375.88|373.88|375.88|373.88|375.97|373.97|375.88|373.88|0
1643773020000|2022-02-02 03:37:00|375.97|373.97|375.88|373.88|375.97|373.97|375.88|373.88|0
1643773030000|2022-02-02 03:37:10|375.69|373.69|375.69|373.69|375.69|373.69|375.69|373.69|0
1643773040000|2022-02-02 03:37:20|375.78|373.78|375.69|373.69|375.78|373.78|375.69|373.69|0
1643773050000|2022-02-02 03:37:30|375.78|373.78|375.69|373.69|375.78|373.78|375.69|373.69|0
1643773080000|2022-02-02 03:38:00|375.78|373.78|375.88|373.88|375.88|373.88|375.78|373.78|0
1643773090000|2022-02-02 03:38:10|375.78|373.78|375.78|373.78|375.78|373.78|375.78|373.78|0
1643773100000|2022-02-02 03:38:20|375.69|373.69|375.69|373.69|375.69|373.69|375.69|373.69|0
1643773110000|2022-02-02 03:38:30|375.78|373.78|375.69|373.69|375.88|373.88|375.69|373.69|0
1643773120000|2022-02-02 03:38:40|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643773140000|2022-02-02 03:39:00|375.69|373.69|375.69|373.69|375.69|373.69|375.69|373.69|0
1643773180000|2022-02-02 03:39:40|375.78|373.78|375.69|373.69|375.88|373.88|375.69|373.69|0
1643773200000|2022-02-02 03:40:00|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643773210000|2022-02-02 03:40:10|375.78|373.78|375.69|373.69|375.78|373.78|375.69|373.69|0
1643773240000|2022-02-02 03:40:40|375.88|373.88|375.88|373.88|375.88|373.88|375.78|373.78|0
1643773260000|2022-02-02 03:41:00|375.69|373.69|375.88|373.88|375.88|373.88|375.69|373.69|0
1643773280000|2022-02-02 03:41:20|375.78|373.78|375.88|373.88|375.88|373.88|375.78|373.78|0
1643773350000|2022-02-02 03:42:30|375.97|373.97|375.88|373.88|375.97|373.97|375.88|373.88|0
1643773390000|2022-02-02 03:43:10|375.97|373.97|376.07|374.07|376.07|374.07|375.97|373.97|0
1643773400000|2022-02-02 03:43:20|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643773450000|2022-02-02 03:44:10|375.69|373.69|375.69|373.69|375.69|373.69|375.69|373.69|0
1643773460000|2022-02-02 03:44:20|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643773480000|2022-02-02 03:44:40|375.97|373.97|375.97|373.97|375.97|373.97|375.97|373.97|0
1643773490000|2022-02-02 03:44:50|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643773510000|2022-02-02 03:45:10|375.78|373.78|375.78|373.78|375.78|373.78|375.78|373.78|0
1643773520000|2022-02-02 03:45:20|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643773580000|2022-02-02 03:46:20|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|0
1643773590000|2022-02-02 03:46:30|375.97|373.97|375.97|373.97|375.97|373.97|375.97|373.97|0
1643773600000|2022-02-02 03:46:40|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|0
1643773620000|2022-02-02 03:47:00|375.78|373.78|375.69|373.69|375.88|373.88|375.69|373.69|0
1643773640000|2022-02-02 03:47:20|375.5|373.5|375.31|373.31|375.5|373.5|375.31|373.31|0
1643773650000|2022-02-02 03:47:30|375.4|373.4|375.5|373.5|375.5|373.5|375.4|373.4|0
1643773660000|2022-02-02 03:47:40|375.49|373.49|375.3|373.3|375.49|373.49|375.3|373.3|0
1643773670000|2022-02-02 03:47:50|375.4|373.4|375.3|373.3|375.4|373.4|375.3|373.3|0
1643773680000|2022-02-02 03:48:00|375.49|373.49|375.49|373.49|375.49|373.49|375.49|373.49|0
1643773690000|2022-02-02 03:48:10|375.4|373.4|375.4|373.4|375.4|373.4|375.4|373.4|0
1643773700000|2022-02-02 03:48:20|375.3|373.3|375.49|373.49|375.49|373.49|375.3|373.3|0
1643773730000|2022-02-02 03:48:50|375.21|373.21|375.3|373.3|375.3|373.3|375.21|373.21|0
1643773740000|2022-02-02 03:49:00|375.4|373.4|375.11|373.11|375.4|373.4|375.11|373.11|0
1643773750000|2022-02-02 03:49:10|375.3|373.3|375.3|373.3|375.3|373.3|375.3|373.3|0
1643773800000|2022-02-02 03:50:00|375.39|373.39|375.3|373.3|375.39|373.39|375.3|373.3|0
1643773810000|2022-02-02 03:50:10|375.39|373.39|375.3|373.3|375.39|373.39|375.3|373.3|0
1643773820000|2022-02-02 03:50:20|375.39|373.39|375.39|373.39|375.39|373.39|375.39|373.39|0
1643773830000|2022-02-02 03:50:30|375.49|373.49|375.49|373.49|375.49|373.49|375.49|373.49|0
1643773890000|2022-02-02 03:51:30|375.39|373.39|375.49|373.49|375.49|373.49|375.39|373.39|0
1643773900000|2022-02-02 03:51:40|375.39|373.39|375.39|373.39|375.39|373.39|375.3|373.3|0
1643773910000|2022-02-02 03:51:50|375.3|373.3|375.3|373.3|375.3|373.3|375.3|373.3|0
1643773940000|2022-02-02 03:52:20|375.39|373.39|375.49|373.49|375.49|373.49|375.3|373.3|0
1643773980000|2022-02-02 03:53:00|375.3|373.3|375.3|373.3|375.3|373.3|375.3|373.3|0
1643773990000|2022-02-02 03:53:10|375.49|373.49|375.49|373.49|375.49|373.49|375.49|373.49|0
1643774050000|2022-02-02 03:54:10|375.3|373.3|375.3|373.3|375.3|373.3|375.3|373.3|0
1643774060000|2022-02-02 03:54:20|375.39|373.39|375.49|373.49|375.49|373.49|375.39|373.39|0
1643774100000|2022-02-02 03:55:00|375.39|373.39|375.39|373.39|375.39|373.39|375.39|373.39|0
1643774110000|2022-02-02 03:55:10|375.49|373.49|375.49|373.49|375.49|373.49|375.49|373.49|0
1643774190000|2022-02-02 03:56:30|375.68|373.68|375.68|373.68|375.68|373.68|375.68|373.68|0
1643774200000|2022-02-02 03:56:40|375.49|373.49|375.68|373.68|375.68|373.68|375.49|373.49|0
1643774210000|2022-02-02 03:56:50|375.58|373.58|375.58|373.58|375.58|373.58|375.49|373.49|0
1643774220000|2022-02-02 03:57:00|375.49|373.49|375.39|373.39|375.49|373.49|375.3|373.3|0
1643774230000|2022-02-02 03:57:10|375.49|373.49|375.49|373.49|375.49|373.49|375.49|373.49|0
1643774290000|2022-02-02 03:58:10|375.68|373.68|375.68|373.68|375.68|373.68|375.68|373.68|0
1643774300000|2022-02-02 03:58:20|375.58|373.58|375.49|373.49|375.58|373.58|375.49|373.49|0
1643774340000|2022-02-02 03:59:00|375.68|373.68|375.68|373.68|375.68|373.68|375.68|373.68|0
1643774370000|2022-02-02 03:59:30|375.87|373.87|376.06|374.06|376.06|374.06|375.87|373.87|0
1643774380000|2022-02-02 03:59:40|375.87|373.87|375.87|373.87|375.87|373.87|375.87|373.87|0
1643774390000|2022-02-02 03:59:50|375.96|373.96|376.06|374.06|376.06|374.06|375.96|373.96|0
1643774400000|2022-02-02 04:00:00|375.87|373.87|375.87|373.87|375.87|373.87|375.87|373.87|0
1643774410000|2022-02-02 04:00:10|375.77|373.77|375.77|373.77|375.77|373.77|375.77|373.77|0
1643774420000|2022-02-02 04:00:20|375.87|373.87|375.87|373.87|375.87|373.87|375.87|373.87|0
1643774440000|2022-02-02 04:00:40|375.77|373.77|375.87|373.87|375.87|373.87|375.77|373.77|0
1643774470000|2022-02-02 04:01:10|375.77|373.77|375.87|373.87|375.87|373.87|375.77|373.77|0
1643774500000|2022-02-02 04:01:40|375.77|373.77|375.86|373.86|375.87|373.87|375.77|373.77|0
1643774520000|2022-02-02 04:02:00|375.77|373.77|375.86|373.86|375.86|373.86|375.77|373.77|0
1643774530000|2022-02-02 04:02:10|375.77|373.77|375.86|373.86|375.86|373.86|375.77|373.77|0
1643774560000|2022-02-02 04:02:40|376.05|374.05|376.05|374.05|376.05|374.05|376.05|374.05|0
1643774570000|2022-02-02 04:02:50|375.86|373.86|375.86|373.86|375.86|373.86|375.86|373.86|0
1643774620000|2022-02-02 04:03:40|375.95|373.95|375.86|373.86|375.95|373.95|375.86|373.86|0
1643774630000|2022-02-02 04:03:50|375.95|373.95|375.95|373.95|375.95|373.95|375.95|373.95|0
1643774640000|2022-02-02 04:04:00|376.05|374.05|376.05|374.05|376.05|374.05|376.05|374.05|0
1643774670000|2022-02-02 04:04:30|375.95|373.95|376.05|374.05|376.05|374.05|375.95|373.95|0
1643774680000|2022-02-02 04:04:40|376.24|374.24|376.24|374.24|376.24|374.24|376.24|374.24|0
1643774690000|2022-02-02 04:04:50|376.43|374.43|376.43|374.43|376.43|374.43|376.43|374.43|0
1643774700000|2022-02-02 04:05:00|376.33|374.33|376.43|374.43|376.43|374.43|376.24|374.24|0
1643774730000|2022-02-02 04:05:30|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643774740000|2022-02-02 04:05:40|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|0
1643774750000|2022-02-02 04:05:50|376.52|374.52|376.62|374.62|376.62|374.62|376.52|374.52|0
1643774760000|2022-02-02 04:06:00|376.52|374.52|376.52|374.52|376.52|374.52|376.52|374.52|0
1643774770000|2022-02-02 04:06:10|376.43|374.43|376.43|374.43|376.43|374.43|376.43|374.43|0
1643774810000|2022-02-02 04:06:50|376.52|374.52|376.43|374.43|376.52|374.52|376.43|374.43|0
1643774860000|2022-02-02 04:07:40|376.62|374.62|376.43|374.43|376.62|374.62|376.43|374.43|0
1643774870000|2022-02-02 04:07:50|376.52|374.52|376.43|374.43|376.52|374.52|376.43|374.43|0
1643774930000|2022-02-02 04:08:50|376.24|374.24|376.24|374.24|376.24|374.24|376.24|374.24|0
1643774950000|2022-02-02 04:09:10|376.43|374.43|376.43|374.43|376.43|374.43|376.43|374.43|0
1643775010000|2022-02-02 04:10:10|376.52|374.52|376.62|374.62|376.62|374.62|376.52|374.52|0
1643775030000|2022-02-02 04:10:30|376.71|374.71|376.62|374.62|376.71|374.71|376.62|374.62|0
1643775040000|2022-02-02 04:10:40|376.71|374.71|376.62|374.62|376.71|374.71|376.62|374.62|0
1643775050000|2022-02-02 04:10:50|376.71|374.71|376.62|374.62|376.81|374.81|376.62|374.62|0
1643775090000|2022-02-02 04:11:30|376.71|374.71|376.62|374.62|376.71|374.71|376.62|374.62|0
1643775120000|2022-02-02 04:12:00|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1643775130000|2022-02-02 04:12:10|376.62|374.62|376.71|374.71|376.71|374.71|376.62|374.62|0
1643775140000|2022-02-02 04:12:20|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|0
1643775150000|2022-02-02 04:12:30|376.71|374.71|376.81|374.81|376.81|374.81|376.71|374.71|0
1643775160000|2022-02-02 04:12:40|376.71|374.71|376.81|374.81|376.81|374.81|376.71|374.71|0
1643775180000|2022-02-02 04:13:00|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|0
1643775190000|2022-02-02 04:13:10|376.62|374.62|376.71|374.71|376.71|374.71|376.62|374.62|0
1643775200000|2022-02-02 04:13:20|376.62|374.62|376.81|374.81|376.81|374.81|376.62|374.62|0
1643775210000|2022-02-02 04:13:30|377|375|377|375|377|375|377|375|0
1643775220000|2022-02-02 04:13:40|376.81|374.81|376.81|374.81|376.81|374.81|376.81|374.81|0
1643775240000|2022-02-02 04:14:00|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|0
1643775270000|2022-02-02 04:14:30|376.81|374.81|376.81|374.81|376.81|374.81|376.81|374.81|0
1643775280000|2022-02-02 04:14:40|376.62|374.62|376.81|374.81|376.81|374.81|376.62|374.62|0
1643775360000|2022-02-02 04:16:00|377|375|377|375|377|375|377|375|0
1643775380000|2022-02-02 04:16:20|377.19|375.19|377.19|375.19|377.19|375.19|377.19|375.19|0
1643775400000|2022-02-02 04:16:40|377|375|377|375|377|375|377|375|0
1643775410000|2022-02-02 04:16:50|377.38|375.38|377.28|375.28|377.38|375.38|377.28|375.28|0
1643775420000|2022-02-02 04:17:00|377.19|375.19|377|375|377.19|375.19|377|375|0
1643775430000|2022-02-02 04:17:10|377.19|375.19|377.19|375.19|377.19|375.19|377.19|375.19|0
1643775470000|2022-02-02 04:17:50|377.28|375.28|377.28|375.28|377.28|375.28|377.28|375.28|0
1643775480000|2022-02-02 04:18:00|377.19|375.19|377.19|375.19|377.19|375.19|377.19|375.19|0
1643775490000|2022-02-02 04:18:10|377.09|375.09|377.19|375.19|377.19|375.19|377.09|375.09|0
1643775500000|2022-02-02 04:18:20|377.18|375.18|377.18|375.18|377.18|375.18|377.18|375.18|0
1643775520000|2022-02-02 04:18:40|377.28|375.28|377.38|375.38|377.38|375.38|377.28|375.28|0
1643775540000|2022-02-02 04:19:00|377.37|375.37|377.37|375.37|377.37|375.37|377.37|375.37|0
1643775550000|2022-02-02 04:19:10|377.28|375.28|377.37|375.37|377.37|375.37|377.28|375.28|0
1643775580000|2022-02-02 04:19:40|377.18|375.18|377.18|375.18|377.18|375.18|377.18|375.18|0
1643775590000|2022-02-02 04:19:50|377.08|375.08|377.08|375.08|377.18|375.18|377.08|375.08|0
1643775600000|2022-02-02 04:20:00|376.99|374.99|376.99|374.99|376.99|374.99|376.99|374.99|0
1643775650000|2022-02-02 04:20:50|376.89|374.89|376.99|374.99|376.99|374.99|376.89|374.89|0
1643775660000|2022-02-02 04:21:00|376.8|374.8|376.8|374.8|376.89|374.89|376.8|374.8|0
1643775670000|2022-02-02 04:21:10|376.99|374.99|376.99|374.99|376.99|374.99|376.99|374.99|0
1643775680000|2022-02-02 04:21:20|376.89|374.89|376.8|374.8|376.89|374.89|376.8|374.8|0
1643775700000|2022-02-02 04:21:40|376.89|374.89|376.99|374.99|376.99|374.99|376.8|374.8|0
1643775720000|2022-02-02 04:22:00|376.8|374.8|376.8|374.8|376.99|374.99|376.8|374.8|0
1643775780000|2022-02-02 04:23:00|376.61|374.61|376.42|374.42|376.61|374.61|376.42|374.42|0
1643775790000|2022-02-02 04:23:10|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643775840000|2022-02-02 04:24:00|376.51|374.51|376.51|374.51|376.51|374.51|376.51|374.51|0
1643775850000|2022-02-02 04:24:10|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643775910000|2022-02-02 04:25:10|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|0
1643775920000|2022-02-02 04:25:20|376.8|374.8|376.61|374.61|376.8|374.8|376.61|374.61|0
1643776060000|2022-02-02 04:27:40|376.8|374.8|376.8|374.8|376.8|374.8|376.8|374.8|0
1643776130000|2022-02-02 04:28:50|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643776150000|2022-02-02 04:29:10|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|0
1643776210000|2022-02-02 04:30:10|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|0
1643776220000|2022-02-02 04:30:20|376.7|374.7|376.8|374.8|376.8|374.8|376.7|374.7|0
1643776230000|2022-02-02 04:30:30|376.61|374.61|376.41|374.41|376.61|374.61|376.41|374.41|0
1643776320000|2022-02-02 04:32:00|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643776340000|2022-02-02 04:32:20|376.5|374.5|376.5|374.5|376.5|374.5|376.41|374.41|0
1643776350000|2022-02-02 04:32:30|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643776370000|2022-02-02 04:32:50|376.41|374.41|376.6|374.6|376.6|374.6|376.41|374.41|0
1643776390000|2022-02-02 04:33:10|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643776410000|2022-02-02 04:33:30|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643776430000|2022-02-02 04:33:50|376.41|374.41|376.6|374.6|376.6|374.6|376.41|374.41|0
1643776500000|2022-02-02 04:35:00|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|0
1643776510000|2022-02-02 04:35:10|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1643776580000|2022-02-02 04:36:20|377.07|375.07|376.98|374.98|377.07|375.07|376.98|374.98|0
1643776590000|2022-02-02 04:36:30|377.07|375.07|377.07|375.07|377.07|375.07|377.07|375.07|0
1643776600000|2022-02-02 04:36:40|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|0
1643776630000|2022-02-02 04:37:10|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|0
1643776640000|2022-02-02 04:37:20|377.36|375.36|377.36|375.36|377.36|375.36|377.36|375.36|0
1643776650000|2022-02-02 04:37:30|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|0
1643776670000|2022-02-02 04:37:50|377.07|375.07|376.98|374.98|377.07|375.07|376.98|374.98|0
1643776680000|2022-02-02 04:38:00|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|0
1643776710000|2022-02-02 04:38:30|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643776730000|2022-02-02 04:38:50|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|0
1643776760000|2022-02-02 04:39:20|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643776800000|2022-02-02 04:40:00|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|0
1643776820000|2022-02-02 04:40:20|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643776830000|2022-02-02 04:40:30|376.69|374.69|376.79|374.79|376.79|374.79|376.69|374.69|0
1643776880000|2022-02-02 04:41:20|376.5|374.5|376.5|374.5|376.6|374.6|376.5|374.5|0
1643776890000|2022-02-02 04:41:30|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643776980000|2022-02-02 04:43:00|376.5|374.5|376.41|374.41|376.6|374.6|376.41|374.41|0
1643777030000|2022-02-02 04:43:50|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|0
1643777060000|2022-02-02 04:44:20|376.5|374.5|376.5|374.5|376.5|374.5|376.5|374.5|0
1643777080000|2022-02-02 04:44:40|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1643777120000|2022-02-02 04:45:20|376.59|374.59|376.59|374.59|376.59|374.59|376.59|374.59|0
1643777140000|2022-02-02 04:45:40|376.5|374.5|376.5|374.5|376.5|374.5|376.4|374.4|0
1643777150000|2022-02-02 04:45:50|376.59|374.59|376.49|374.49|376.59|374.59|376.4|374.4|0
1643777160000|2022-02-02 04:46:00|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1643777190000|2022-02-02 04:46:30|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|0
1643777200000|2022-02-02 04:46:40|376.4|374.4|376.21|374.21|376.4|374.4|376.21|374.21|0
1643777210000|2022-02-02 04:46:50|376.3|374.3|376.4|374.4|376.4|374.4|376.3|374.3|0
1643777220000|2022-02-02 04:47:00|376.3|374.3|376.21|374.21|376.4|374.4|376.21|374.21|0
1643777230000|2022-02-02 04:47:10|376.3|374.3|376.21|374.21|376.3|374.3|376.21|374.21|0
1643777260000|2022-02-02 04:47:40|376.02|374.02|375.83|373.83|376.02|374.02|375.83|373.83|0
1643777280000|2022-02-02 04:48:00|376.02|374.02|376.21|374.21|376.21|374.21|376.02|374.02|0
1643777320000|2022-02-02 04:48:40|376.02|374.02|376.02|374.02|376.02|374.02|376.02|374.02|0
1643777330000|2022-02-02 04:48:50|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1643777340000|2022-02-02 04:49:00|376.21|374.21|376.21|374.21|376.21|374.21|376.02|374.02|0
1643777350000|2022-02-02 04:49:10|376.02|374.02|376.21|374.21|376.21|374.21|376.02|374.02|0
1643777390000|2022-02-02 04:49:50|376.4|374.4|376.4|374.4|376.4|374.4|376.4|374.4|0
1643777440000|2022-02-02 04:50:40|376.59|374.59|376.59|374.59|376.59|374.59|376.59|374.59|0
1643777450000|2022-02-02 04:50:50|376.49|374.49|376.4|374.4|376.49|374.49|376.4|374.4|0
1643777460000|2022-02-02 04:51:00|376.49|374.49|376.49|374.49|376.49|374.49|376.49|374.49|0
1643777470000|2022-02-02 04:51:10|376.59|374.59|376.59|374.59|376.59|374.59|376.59|374.59|0
1643777490000|2022-02-02 04:51:30|376.68|374.68|376.68|374.68|376.78|374.78|376.68|374.68|0
1643777510000|2022-02-02 04:51:50|376.59|374.59|376.68|374.68|376.68|374.68|376.59|374.59|0
1643777530000|2022-02-02 04:52:10|376.59|374.59|376.68|374.68|376.68|374.68|376.59|374.59|0
1643777540000|2022-02-02 04:52:20|376.78|374.78|376.78|374.78|376.78|374.78|376.78|374.78|0
1643777570000|2022-02-02 04:52:50|376.97|374.97|376.97|374.97|376.97|374.97|376.97|374.97|0
1643777590000|2022-02-02 04:53:10|377.06|375.06|376.97|374.97|377.06|375.06|376.97|374.97|0
1643777610000|2022-02-02 04:53:30|377.16|375.16|377.16|375.16|377.16|375.16|377.16|375.16|0
1643777630000|2022-02-02 04:53:50|377.25|375.25|377.16|375.16|377.25|375.25|377.16|375.16|0
1643777670000|2022-02-02 04:54:30|377.25|375.25|377.16|375.16|377.25|375.25|377.16|375.16|0
1643777700000|2022-02-02 04:55:00|377.35|375.35|377.35|375.35|377.35|375.35|377.35|375.35|0
1643777720000|2022-02-02 04:55:20|377.25|375.25|377.35|375.35|377.35|375.35|377.25|375.25|0
1643777770000|2022-02-02 04:56:10|377.16|375.16|377.16|375.16|377.16|375.16|377.16|375.16|0
1643777780000|2022-02-02 04:56:20|376.97|374.97|376.97|374.97|376.97|374.97|376.97|374.97|0
1643777790000|2022-02-02 04:56:30|377.16|375.16|376.97|374.97|377.16|375.16|376.97|374.97|0
1643777800000|2022-02-02 04:56:40|377.16|375.16|377.16|375.16|377.16|375.16|377.16|375.16|0
1643777820000|2022-02-02 04:57:00|377.35|375.35|377.35|375.35|377.35|375.35|377.35|375.35|0
1643777850000|2022-02-02 04:57:30|377.16|375.16|377.35|375.35|377.35|375.35|377.16|375.16|0
1643777870000|2022-02-02 04:57:50|377.54|375.54|377.35|375.35|377.54|375.54|377.35|375.35|0
1643777880000|2022-02-02 04:58:00|377.16|375.16|377.16|375.16|377.16|375.16|377.16|375.16|0
1643777910000|2022-02-02 04:58:30|376.97|374.97|376.97|374.97|376.97|374.97|376.97|374.97|0
1643777940000|2022-02-02 04:59:00|377.06|375.06|376.97|374.97|377.06|375.06|376.97|374.97|0
1643777950000|2022-02-02 04:59:10|377.06|375.06|376.97|374.97|377.06|375.06|376.97|374.97|0
1643777960000|2022-02-02 04:59:20|377.16|375.16|377.16|375.16|377.16|375.16|377.06|375.06|0
1643777990000|2022-02-02 04:59:50|377.15|375.15|377.15|375.15|377.15|375.15|377.15|375.15|0
1643778010000|2022-02-02 05:00:10|377.25|375.25|377.25|375.25|377.25|375.25|377.25|375.25|0
1643778020000|2022-02-02 05:00:20|377.15|375.15|377.25|375.25|377.25|375.25|377.15|375.15|0
1643778030000|2022-02-02 05:00:30|377.15|375.15|376.96|374.96|377.15|375.15|376.96|374.96|0
1643778040000|2022-02-02 05:00:40|377.15|375.15|377.15|375.15|377.15|375.15|377.15|375.15|0
1643778090000|2022-02-02 05:01:30|377.34|375.34|377.34|375.34|377.34|375.34|377.34|375.34|0
1643778120000|2022-02-02 05:02:00|377.24|375.24|377.15|375.15|377.24|375.24|377.15|375.15|0
1643778170000|2022-02-02 05:02:50|376.96|374.96|376.96|374.96|376.96|374.96|376.96|374.96|0
1643778180000|2022-02-02 05:03:00|377.15|375.15|377.15|375.15|377.15|375.15|377.15|375.15|0
1643778190000|2022-02-02 05:03:10|377.34|375.34|377.34|375.34|377.34|375.34|377.34|375.34|0
1643778220000|2022-02-02 05:03:40|377.53|375.53|378.3|376.3|378.3|376.3|377.53|375.53|0
1643778230000|2022-02-02 05:03:50|378.1|376.1|378.1|376.1|378.3|376.3|378.1|376.1|0
1643778250000|2022-02-02 05:04:10|378.3|376.3|378.3|376.3|378.3|376.3|378.2|376.2|0
1643778270000|2022-02-02 05:04:30|378.2|376.2|378.1|376.1|378.2|376.2|378.1|376.1|0
1643778280000|2022-02-02 05:04:40|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1643778290000|2022-02-02 05:04:50|378.49|376.49|378.49|376.49|378.49|376.49|378.49|376.49|0
1643778310000|2022-02-02 05:05:10|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1643778320000|2022-02-02 05:05:20|378.1|376.1|378.1|376.1|378.29|376.29|378.1|376.1|0
1643778330000|2022-02-02 05:05:30|378.29|376.29|378.2|376.2|378.29|376.29|378.1|376.1|0
1643778340000|2022-02-02 05:05:40|378.1|376.1|378.1|376.1|378.2|376.2|378.1|376.1|0
1643778350000|2022-02-02 05:05:50|378|376|377.91|375.91|378|376|377.91|375.91|0
1643778360000|2022-02-02 05:06:00|377.72|375.72|377.81|375.81|377.81|375.81|377.72|375.72|0
1643778370000|2022-02-02 05:06:10|377.72|375.72|377.91|375.91|377.91|375.91|377.72|375.72|0
1643778380000|2022-02-02 05:06:20|378|376|378|376|378|376|378|376|0
1643778390000|2022-02-02 05:06:30|378.1|376.1|378.1|376.1|378.1|376.1|378.1|376.1|0
1643778450000|2022-02-02 05:07:30|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1643778470000|2022-02-02 05:07:50|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1643778480000|2022-02-02 05:08:00|378.29|376.29|378.48|376.48|378.48|376.48|378.29|376.29|0
1643778500000|2022-02-02 05:08:20|378.67|376.67|378.67|376.67|378.67|376.67|378.57|376.57|0
1643778560000|2022-02-02 05:09:20|378.48|376.48|378.29|376.29|378.48|376.48|378.29|376.29|0
1643778580000|2022-02-02 05:09:40|378.19|376.19|378.29|376.29|378.29|376.29|378.19|376.19|0
1643778590000|2022-02-02 05:09:50|378.1|376.1|378.1|376.1|378.19|376.19|378.1|376.1|0
1643778610000|2022-02-02 05:10:10|378.29|376.29|378.1|376.1|378.29|376.29|378.1|376.1|0
1643778620000|2022-02-02 05:10:20|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1643778650000|2022-02-02 05:10:50|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|0
1643778660000|2022-02-02 05:11:00|378.1|376.1|378.29|376.29|378.29|376.29|378.1|376.1|0
1643778690000|2022-02-02 05:11:30|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1643778700000|2022-02-02 05:11:40|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1643778720000|2022-02-02 05:12:00|378.1|376.1|378.19|376.19|378.19|376.19|378.1|376.1|0
1643778740000|2022-02-02 05:12:20|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1643778860000|2022-02-02 05:14:20|378.38|376.38|378.29|376.29|378.38|376.38|378.29|376.29|0
1643778870000|2022-02-02 05:14:30|378.1|376.1|378.29|376.29|378.29|376.29|378.1|376.1|0
1643778880000|2022-02-02 05:14:40|378.1|376.1|378.1|376.1|378.1|376.1|378.1|376.1|0
1643778890000|2022-02-02 05:14:50|378.29|376.29|378.1|376.1|378.29|376.29|378.1|376.1|0
1643778900000|2022-02-02 05:15:00|378|376|378|376|378|376|378|376|0
1643778910000|2022-02-02 05:15:10|377.91|375.91|377.91|375.91|377.91|375.91|377.91|375.91|0
1643778920000|2022-02-02 05:15:20|377.72|375.72|377.72|375.72|377.72|375.72|377.72|375.72|0
1643778930000|2022-02-02 05:15:30|377.81|375.81|377.91|375.91|377.91|375.91|377.81|375.81|0
1643778990000|2022-02-02 05:16:30|378.1|376.1|377.91|375.91|378.1|376.1|377.91|375.91|0
1643779000000|2022-02-02 05:16:40|377.9|375.9|377.9|375.9|377.9|375.9|377.9|375.9|0
1643779050000|2022-02-02 05:17:30|377.71|375.71|377.71|375.71|377.71|375.71|377.71|375.71|0
1643779090000|2022-02-02 05:18:10|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1643779100000|2022-02-02 05:18:20|377.71|375.71|377.71|375.71|377.71|375.71|377.71|375.71|0
1643779110000|2022-02-02 05:18:30|377.52|375.52|377.52|375.52|377.52|375.52|377.52|375.52|0
1643779130000|2022-02-02 05:18:50|377.71|375.71|377.9|375.9|377.9|375.9|377.71|375.71|0
1643779160000|2022-02-02 05:19:20|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1643779170000|2022-02-02 05:19:30|377.9|375.9|378.09|376.09|378.09|376.09|377.9|375.9|0
1643779200000|2022-02-02 05:20:00|377.9|375.9|377.9|375.9|377.9|375.9|377.9|375.9|0
1643779270000|2022-02-02 05:21:10|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1643779290000|2022-02-02 05:21:30|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1643779300000|2022-02-02 05:21:40|378.47|376.47|378.28|376.28|378.47|376.47|378.28|376.28|0
1643779310000|2022-02-02 05:21:50|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|0
1643779320000|2022-02-02 05:22:00|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1643779380000|2022-02-02 05:23:00|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1643779400000|2022-02-02 05:23:20|378.18|376.18|378.28|376.28|378.28|376.28|378.18|376.18|0
1643779410000|2022-02-02 05:23:30|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1643779420000|2022-02-02 05:23:40|378.09|376.09|378.09|376.09|378.09|376.09|378.09|376.09|0
1643779430000|2022-02-02 05:23:50|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1643779440000|2022-02-02 05:24:00|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1643779460000|2022-02-02 05:24:20|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1643779470000|2022-02-02 05:24:30|378.28|376.28|378.09|376.09|378.28|376.28|378.09|376.09|0
1643779480000|2022-02-02 05:24:40|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1643779510000|2022-02-02 05:25:10|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|0
1643779560000|2022-02-02 05:26:00|378.37|376.37|378.37|376.37|378.37|376.37|378.37|376.37|0
1643779570000|2022-02-02 05:26:10|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|0
1643779580000|2022-02-02 05:26:20|378.37|376.37|378.37|376.37|378.37|376.37|378.37|376.37|0
1643779590000|2022-02-02 05:26:30|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|0
1643779660000|2022-02-02 05:27:40|378.66|376.66|378.66|376.66|378.66|376.66|378.66|376.66|0
1643779670000|2022-02-02 05:27:50|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|0
1643779730000|2022-02-02 05:28:50|378.66|376.66|378.66|376.66|378.66|376.66|378.66|376.66|0
1643779770000|2022-02-02 05:29:30|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1643779780000|2022-02-02 05:29:40|378.47|376.47|378.66|376.66|378.66|376.66|378.47|376.47|0
1643779810000|2022-02-02 05:30:10|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|0
1643779820000|2022-02-02 05:30:20|378.66|376.66|378.66|376.66|378.66|376.66|378.66|376.66|0
1643779870000|2022-02-02 05:31:10|378.85|376.85|378.75|376.75|378.85|376.85|378.75|376.75|0
1643779880000|2022-02-02 05:31:20|378.66|376.66|378.66|376.66|378.66|376.66|378.66|376.66|0
1643779960000|2022-02-02 05:32:40|378.47|376.47|378.66|376.66|378.66|376.66|378.47|376.47|0
1643780040000|2022-02-02 05:34:00|378.46|376.46|378.66|376.66|378.66|376.66|378.46|376.46|0
1643780060000|2022-02-02 05:34:20|378.65|376.65|378.65|376.65|378.65|376.65|378.65|376.65|0
1643780190000|2022-02-02 05:36:30|378.55|376.55|378.65|376.65|378.65|376.65|378.55|376.55|0
1643780210000|2022-02-02 05:36:50|378.46|376.46|378.65|376.65|378.65|376.65|378.46|376.46|0
1643780240000|2022-02-02 05:37:20|378.46|376.46|378.46|376.46|378.46|376.46|378.46|376.46|0
1643780270000|2022-02-02 05:37:50|378.84|376.84|378.84|376.84|378.84|376.84|378.84|376.84|0
1643780300000|2022-02-02 05:38:20|378.65|376.65|378.65|376.65|378.65|376.65|378.65|376.65|0
1643780320000|2022-02-02 05:38:40|378.74|376.74|378.74|376.74|378.74|376.74|378.74|376.74|0
1643780330000|2022-02-02 05:38:50|378.65|376.65|378.65|376.65|378.65|376.65|378.65|376.65|0
1643780360000|2022-02-02 05:39:20|378.84|376.84|378.65|376.65|378.84|376.84|378.65|376.65|0
1643780380000|2022-02-02 05:39:40|378.84|376.84|378.84|376.84|378.84|376.84|378.84|376.84|0
1643780410000|2022-02-02 05:40:10|378.65|376.65|378.65|376.65|378.65|376.65|378.65|376.65|0
1643780430000|2022-02-02 05:40:30|378.84|376.84|378.84|376.84|378.84|376.84|378.84|376.84|0
1643780460000|2022-02-02 05:41:00|378.65|376.65|378.65|376.65|378.65|376.65|378.65|376.65|0
1643780470000|2022-02-02 05:41:10|378.84|376.84|378.84|376.84|378.84|376.84|378.65|376.65|0
1643780480000|2022-02-02 05:41:20|378.74|376.74|378.74|376.74|378.74|376.74|378.65|376.65|0
1643780490000|2022-02-02 05:41:30|378.65|376.65|378.84|376.84|378.84|376.84|378.65|376.65|0
1643780520000|2022-02-02 05:42:00|379.03|377.03|379.03|377.03|379.03|377.03|379.03|377.03|0
1643780530000|2022-02-02 05:42:10|380.75|378.75|382.66|380.66|383.05|381.05|380.75|378.75|0
1643780540000|2022-02-02 05:42:20|382.09|380.09|381.9|379.9|382.09|380.09|381.9|379.9|0
1643780550000|2022-02-02 05:42:30|381.71|379.71|381.8|379.8|381.8|379.8|381.71|379.71|0
1643780560000|2022-02-02 05:42:40|381.71|379.71|381.71|379.71|381.71|379.71|381.71|379.71|0
1643780570000|2022-02-02 05:42:50|381.32|379.32|381.71|379.71|381.71|379.71|381.32|379.32|0
1643780590000|2022-02-02 05:43:10|381.51|379.51|381.51|379.51|381.51|379.51|381.51|379.51|0
1643780600000|2022-02-02 05:43:20|381.61|379.61|381.51|379.51|381.61|379.61|381.51|379.51|0
1643780610000|2022-02-02 05:43:30|381.71|379.71|380.75|378.75|381.71|379.71|380.46|378.46|0
1643780620000|2022-02-02 05:43:40|380.65|378.65|380.65|378.65|380.65|378.65|380.65|378.65|0
1643780630000|2022-02-02 05:43:50|380.56|378.56|380.18|378.18|380.56|378.56|380.18|378.18|0
1643780640000|2022-02-02 05:44:00|379.6|377.6|379.69|377.69|379.69|377.69|379.41|377.41|0
1643780650000|2022-02-02 05:44:10|379.79|377.79|379.98|377.98|379.98|377.98|379.79|377.79|0
1643780660000|2022-02-02 05:44:20|379.88|377.88|379.79|377.79|379.88|377.88|379.79|377.79|0
1643780680000|2022-02-02 05:44:40|379.69|377.69|379.69|377.69|379.69|377.69|379.69|377.69|0
1643780690000|2022-02-02 05:44:50|379.22|377.22|379.22|377.22|379.22|377.22|379.22|377.22|0
1643780700000|2022-02-02 05:45:00|379.41|377.41|379.6|377.6|379.6|377.6|379.41|377.41|0
1643780710000|2022-02-02 05:45:10|379.69|377.69|379.69|377.69|379.69|377.69|379.69|377.69|0
1643780720000|2022-02-02 05:45:20|379.88|377.88|379.79|377.79|379.88|377.88|379.79|377.79|0
1643780730000|2022-02-02 05:45:30|379.98|377.98|379.98|377.98|379.98|377.98|379.98|377.98|0
1643780760000|2022-02-02 05:46:00|379.79|377.79|379.69|377.69|379.79|377.79|379.6|377.6|0
1643780770000|2022-02-02 05:46:10|379.6|377.6|379.6|377.6|379.6|377.6|379.6|377.6|0
1643780790000|2022-02-02 05:46:30|379.69|377.69|379.79|377.79|379.79|377.79|379.69|377.69|0
1643780830000|2022-02-02 05:47:10|379.98|377.98|379.88|377.88|379.98|377.98|379.88|377.88|0
1643780840000|2022-02-02 05:47:20|379.98|377.98|379.79|377.79|379.98|377.98|379.79|377.79|0
1643780870000|2022-02-02 05:47:50|379.98|377.98|379.88|377.88|379.98|377.98|379.88|377.88|0
1643780880000|2022-02-02 05:48:00|379.98|377.98|379.88|377.88|379.98|377.98|379.88|377.88|0
1643780890000|2022-02-02 05:48:10|379.6|377.6|379.79|377.79|379.79|377.79|379.6|377.6|0
1643780900000|2022-02-02 05:48:20|379.88|377.88|379.88|377.88|379.88|377.88|379.88|377.88|0
1643780910000|2022-02-02 05:48:30|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1643780930000|2022-02-02 05:48:50|379.98|377.98|379.98|377.98|379.98|377.98|379.98|377.98|0
1643780950000|2022-02-02 05:49:10|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1643780960000|2022-02-02 05:49:20|379.98|377.98|379.98|377.98|379.98|377.98|379.98|377.98|0
1643781000000|2022-02-02 05:50:00|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1643781050000|2022-02-02 05:50:50|379.6|377.6|379.6|377.6|379.6|377.6|379.6|377.6|0
1643781060000|2022-02-02 05:51:00|379.79|377.79|379.6|377.6|379.79|377.79|379.6|377.6|0
1643781080000|2022-02-02 05:51:20|379.41|377.41|379.41|377.41|379.41|377.41|379.41|377.41|0
1643781100000|2022-02-02 05:51:40|379.22|377.22|379.21|377.21|379.22|377.22|379.21|377.21|0
1643781110000|2022-02-02 05:51:50|379.88|377.88|379.79|377.79|379.88|377.88|379.79|377.79|0
1643781120000|2022-02-02 05:52:00|379.69|377.69|379.69|377.69|379.69|377.69|379.69|377.69|0
1643781130000|2022-02-02 05:52:10|379.6|377.6|379.6|377.6|379.6|377.6|379.6|377.6|0
1643781180000|2022-02-02 05:53:00|379.98|377.98|379.79|377.79|379.98|377.98|379.79|377.79|0
1643781190000|2022-02-02 05:53:10|379.69|377.69|379.69|377.69|379.69|377.69|379.6|377.6|0
1643781200000|2022-02-02 05:53:20|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1643781220000|2022-02-02 05:53:40|379.6|377.6|379.6|377.6|379.69|377.69|379.6|377.6|0
1643781240000|2022-02-02 05:54:00|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1643781250000|2022-02-02 05:54:10|379.69|377.69|379.6|377.6|379.69|377.69|379.6|377.6|0
1643781260000|2022-02-02 05:54:20|379.59|377.59|379.79|377.79|379.79|377.79|379.59|377.59|0
1643781270000|2022-02-02 05:54:30|379.59|377.59|379.59|377.59|379.59|377.59|379.59|377.59|0
1643781280000|2022-02-02 05:54:40|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|0
1643781330000|2022-02-02 05:55:30|379.98|377.98|379.98|377.98|379.98|377.98|379.98|377.98|0
1643781340000|2022-02-02 05:55:40|379.79|377.79|379.88|377.88|379.88|377.88|379.79|377.79|0
1643781350000|2022-02-02 05:55:50|379.78|377.78|379.78|377.78|379.78|377.78|379.78|377.78|0
1643781420000|2022-02-02 05:57:00|379.98|377.98|379.98|377.98|379.98|377.98|379.98|377.98|0
1643781430000|2022-02-02 05:57:10|379.97|377.97|379.97|377.97|379.97|377.97|379.97|377.97|0
1643781440000|2022-02-02 05:57:20|380.17|378.17|380.17|378.17|380.17|378.17|380.17|378.17|0
1643781460000|2022-02-02 05:57:40|380.36|378.36|380.17|378.17|380.36|378.36|380.17|378.17|0
1643781470000|2022-02-02 05:57:50|380.26|378.26|380.36|378.36|380.36|378.36|380.26|378.26|0
1643781480000|2022-02-02 05:58:00|380.17|378.17|380.17|378.17|380.17|378.17|380.17|378.17|0
1643781490000|2022-02-02 05:58:10|380.36|378.36|380.36|378.36|380.36|378.36|380.36|378.36|0
1643781500000|2022-02-02 05:58:20|380.26|378.26|380.36|378.36|380.36|378.36|380.26|378.26|0
1643781530000|2022-02-02 05:58:50|380.45|378.45|380.36|378.36|380.45|378.45|380.36|378.36|0
1643781550000|2022-02-02 05:59:10|380.45|378.45|380.55|378.55|380.55|378.55|380.45|378.45|0
1643781560000|2022-02-02 05:59:20|380.36|378.36|380.36|378.36|380.36|378.36|380.36|378.36|0
1643781570000|2022-02-02 05:59:30|380.16|378.16|380.36|378.36|380.36|378.36|380.16|378.16|0
1643781590000|2022-02-02 05:59:50|380.26|378.26|380.26|378.26|380.36|378.36|380.16|378.16|0
1643781600000|2022-02-02 06:00:00|380.36|378.36|380.16|378.16|380.36|378.36|380.16|378.16|0
1643781610000|2022-02-02 06:00:10|380.26|378.26|380.35|378.35|380.36|378.36|380.26|378.26|0
1643781620000|2022-02-02 06:00:20|380.45|378.45|380.93|378.93|380.93|378.93|380.35|378.35|0
1643781630000|2022-02-02 06:00:30|381.12|379.12|381.4|379.4|381.4|379.4|381.12|379.12|0
1643781640000|2022-02-02 06:00:40|380.93|378.93|380.93|378.93|380.93|378.93|380.93|378.93|0
1643781650000|2022-02-02 06:00:50|381.12|379.12|380.93|378.93|381.12|379.12|380.93|378.93|0
1643781660000|2022-02-02 06:01:00|381.02|379.02|381.31|379.31|381.31|379.31|381.02|379.02|0
1643781670000|2022-02-02 06:01:10|381.12|379.12|381.12|379.12|381.21|379.21|381.12|379.12|0
1643781680000|2022-02-02 06:01:20|381.21|379.21|381.4|379.4|381.4|379.4|381.21|379.21|0
1643781690000|2022-02-02 06:01:30|381.5|379.5|381.4|379.4|381.5|379.5|381.31|379.31|0
1643781700000|2022-02-02 06:01:40|381.5|379.5|381.69|379.69|381.69|379.69|381.5|379.5|0
1643781710000|2022-02-02 06:01:50|381.5|379.5|381.69|379.69|381.69|379.69|381.5|379.5|0
1643781720000|2022-02-02 06:02:00|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1643781730000|2022-02-02 06:02:10|381.31|379.31|381.31|379.31|381.31|379.31|381.31|379.31|0
1643781740000|2022-02-02 06:02:20|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1643781750000|2022-02-02 06:02:30|381.31|379.31|381.5|379.5|381.5|379.5|381.31|379.31|0
1643781760000|2022-02-02 06:02:40|381.4|379.4|381.69|379.69|381.69|379.69|381.4|379.4|0
1643781770000|2022-02-02 06:02:50|381.5|379.5|381.69|379.69|381.69|379.69|381.5|379.5|0
1643781780000|2022-02-02 06:03:00|381.5|379.5|381.5|379.5|381.59|379.59|381.5|379.5|0
1643781790000|2022-02-02 06:03:10|381.4|379.4|381.31|379.31|381.4|379.4|381.31|379.31|0
1643781800000|2022-02-02 06:03:20|381.4|379.4|381.31|379.31|381.5|379.5|381.31|379.31|0
1643781820000|2022-02-02 06:03:40|381.4|379.4|381.4|379.4|381.4|379.4|381.4|379.4|0
1643781830000|2022-02-02 06:03:50|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1643781850000|2022-02-02 06:04:10|381.69|379.69|381.59|379.59|381.69|379.69|381.59|379.59|0
1643781860000|2022-02-02 06:04:20|381.5|379.5|381.4|379.4|381.5|379.5|381.4|379.4|0
1643781870000|2022-02-02 06:04:30|381.31|379.31|381.59|379.59|381.59|379.59|381.31|379.31|0
1643781880000|2022-02-02 06:04:40|381.5|379.5|381.69|379.69|381.69|379.69|381.5|379.5|0
1643781910000|2022-02-02 06:05:10|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1643781920000|2022-02-02 06:05:20|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643781930000|2022-02-02 06:05:30|382.07|380.07|381.88|379.88|382.07|380.07|381.88|379.88|0
1643781970000|2022-02-02 06:06:10|382.07|380.07|382.16|380.16|382.16|380.16|382.07|380.07|0
1643781980000|2022-02-02 06:06:20|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1643782030000|2022-02-02 06:07:10|381.88|379.88|382.07|380.07|382.07|380.07|381.88|379.88|0
1643782040000|2022-02-02 06:07:20|381.88|379.88|382.07|380.07|382.26|380.26|381.88|379.88|0
1643782050000|2022-02-02 06:07:30|382.26|380.26|382.45|380.45|382.45|380.45|382.26|380.26|0
1643782060000|2022-02-02 06:07:40|382.65|380.65|382.65|380.65|382.84|380.84|382.65|380.65|0
1643782090000|2022-02-02 06:08:10|382.84|380.84|382.84|380.84|382.84|380.84|382.84|380.84|0
1643782110000|2022-02-02 06:08:30|382.65|380.65|382.65|380.65|382.65|380.65|382.65|380.65|0
1643782120000|2022-02-02 06:08:40|382.45|380.45|382.45|380.45|382.45|380.45|382.45|380.45|0
1643782130000|2022-02-02 06:08:50|382.26|380.26|381.97|379.97|382.26|380.26|381.97|379.97|0
1643782140000|2022-02-02 06:09:00|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1643782150000|2022-02-02 06:09:10|382.16|380.16|381.88|379.88|382.16|380.16|381.88|379.88|0
1643782160000|2022-02-02 06:09:20|381.97|379.97|381.88|379.88|381.97|379.97|381.88|379.88|0
1643782170000|2022-02-02 06:09:30|382.07|380.07|381.88|379.88|382.07|380.07|381.88|379.88|0
1643782190000|2022-02-02 06:09:50|382.07|380.07|381.69|379.69|382.07|380.07|381.69|379.69|0
1643782200000|2022-02-02 06:10:00|381.78|379.78|381.88|379.88|381.88|379.88|381.69|379.69|0
1643782220000|2022-02-02 06:10:20|381.97|379.97|382.07|380.07|382.07|380.07|381.97|379.97|0
1643782240000|2022-02-02 06:10:40|381.97|379.97|381.97|379.97|381.97|379.97|381.97|379.97|0
1643782250000|2022-02-02 06:10:50|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1643782260000|2022-02-02 06:11:00|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1643782300000|2022-02-02 06:11:40|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1643782310000|2022-02-02 06:11:50|381.97|379.97|382.07|380.07|382.07|380.07|381.88|379.88|0
1643782320000|2022-02-02 06:12:00|382.26|380.26|382.16|380.16|382.26|380.26|382.07|380.07|0
1643782330000|2022-02-02 06:12:10|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643782350000|2022-02-02 06:12:30|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1643782370000|2022-02-02 06:12:50|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643782400000|2022-02-02 06:13:20|382.35|380.35|382.45|380.45|382.45|380.45|382.35|380.35|0
1643782420000|2022-02-02 06:13:40|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643782450000|2022-02-02 06:14:10|382.45|380.45|382.26|380.26|382.45|380.45|382.16|380.16|0
1643782460000|2022-02-02 06:14:20|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1643782470000|2022-02-02 06:14:30|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643782490000|2022-02-02 06:14:50|382.45|380.45|382.45|380.45|382.45|380.45|382.45|380.45|0
1643782500000|2022-02-02 06:15:00|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643782540000|2022-02-02 06:15:40|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|0
1643782560000|2022-02-02 06:16:00|382.16|380.16|382.07|380.07|382.16|380.16|382.07|380.07|0
1643782610000|2022-02-02 06:16:50|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1643782620000|2022-02-02 06:17:00|382.06|380.06|382.06|380.06|382.06|380.06|382.06|380.06|0
1643782630000|2022-02-02 06:17:10|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643782650000|2022-02-02 06:17:30|382.35|380.35|382.26|380.26|382.35|380.35|382.26|380.26|0
1643782660000|2022-02-02 06:17:40|382.16|380.16|382.26|380.26|382.26|380.26|382.16|380.16|0
1643782670000|2022-02-02 06:17:50|382.35|380.35|382.26|380.26|382.35|380.35|382.26|380.26|0
1643782680000|2022-02-02 06:18:00|382.16|380.16|382.26|380.26|382.26|380.26|382.16|380.16|0
1643782690000|2022-02-02 06:18:10|382.16|380.16|382.26|380.26|382.26|380.26|382.06|380.06|0
1643782710000|2022-02-02 06:18:30|382.06|380.06|382.06|380.06|382.06|380.06|382.06|380.06|0
1643782720000|2022-02-02 06:18:40|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1643782730000|2022-02-02 06:18:50|382.25|380.25|382.25|380.25|382.25|380.25|382.25|380.25|0
1643782760000|2022-02-02 06:19:20|382.06|380.06|382.06|380.06|382.06|380.06|382.06|380.06|0
1643782790000|2022-02-02 06:19:50|382.25|380.25|382.25|380.25|382.25|380.25|382.25|380.25|0
1643782800000|2022-02-02 06:20:00|382.45|380.45|382.45|380.45|382.45|380.45|382.45|380.45|0
1643782820000|2022-02-02 06:20:20|382.64|380.64|382.64|380.64|382.64|380.64|382.64|380.64|0
1643782830000|2022-02-02 06:20:30|382.73|380.73|382.83|380.83|382.83|380.83|382.73|380.73|0
1643782840000|2022-02-02 06:20:40|382.73|380.73|382.73|380.73|382.73|380.73|382.73|380.73|0
1643782850000|2022-02-02 06:20:50|382.64|380.64|382.83|380.83|382.83|380.83|382.64|380.64|0
1643782860000|2022-02-02 06:21:00|382.73|380.73|382.73|380.73|382.73|380.73|382.73|380.73|0
1643782870000|2022-02-02 06:21:10|382.83|380.83|382.64|380.64|382.83|380.83|382.64|380.64|0
1643782880000|2022-02-02 06:21:20|382.54|380.54|382.44|380.44|382.54|380.54|382.44|380.44|0
1643782890000|2022-02-02 06:21:30|382.64|380.64|382.64|380.64|382.64|380.64|382.64|380.64|0
1643782910000|2022-02-02 06:21:50|382.44|380.44|382.44|380.44|382.44|380.44|382.44|380.44|0
1643782920000|2022-02-02 06:22:00|382.25|380.25|382.06|380.06|382.25|380.25|382.06|380.06|0
1643782930000|2022-02-02 06:22:10|382.15|380.15|383.02|381.02|383.02|381.02|382.06|380.06|0
1643782940000|2022-02-02 06:22:20|382.83|380.83|382.73|380.73|382.83|380.83|382.73|380.73|0
1643782950000|2022-02-02 06:22:30|382.64|380.64|382.64|380.64|382.64|380.64|382.64|380.64|0
1643782960000|2022-02-02 06:22:40|382.54|380.54|382.64|380.64|382.64|380.64|382.54|380.54|0
1643782970000|2022-02-02 06:22:50|382.83|380.83|382.83|380.83|382.83|380.83|382.83|380.83|0
1643782990000|2022-02-02 06:23:10|382.64|380.64|382.83|380.83|382.83|380.83|382.64|380.64|0
1643783000000|2022-02-02 06:23:20|383.02|381.02|383.02|381.02|383.02|381.02|383.02|381.02|0
1643783020000|2022-02-02 06:23:40|382.92|380.92|382.83|380.83|382.92|380.92|382.83|380.83|0
1643783030000|2022-02-02 06:23:50|382.92|380.92|382.83|380.83|382.92|380.92|382.83|380.83|0
1643783040000|2022-02-02 06:24:00|382.92|380.92|382.83|380.83|382.92|380.92|382.83|380.83|0
1643783070000|2022-02-02 06:24:30|383.02|381.02|382.83|380.83|383.02|381.02|382.83|380.83|0
1643783080000|2022-02-02 06:24:40|383.02|381.02|383.02|381.02|383.02|381.02|383.02|381.02|0
1643783090000|2022-02-02 06:24:50|383.11|381.11|383.11|381.11|383.11|381.11|383.11|381.11|0
1643783100000|2022-02-02 06:25:00|382.92|380.92|382.83|380.83|382.92|380.92|382.83|380.83|0
1643783120000|2022-02-02 06:25:20|382.63|380.63|382.63|380.63|382.63|380.63|382.63|380.63|0
1643783130000|2022-02-02 06:25:30|382.73|380.73|382.83|380.83|382.83|380.83|382.73|380.73|0
1643783140000|2022-02-02 06:25:40|382.82|380.82|382.82|380.82|382.82|380.82|382.82|380.82|0
1643783150000|2022-02-02 06:25:50|383.02|381.02|383.02|381.02|383.02|381.02|383.02|381.02|0
1643783170000|2022-02-02 06:26:10|383.21|381.21|383.02|381.02|383.21|381.21|383.02|381.02|0
1643783180000|2022-02-02 06:26:20|382.82|380.82|382.82|380.82|382.82|380.82|382.82|380.82|0
1643783220000|2022-02-02 06:27:00|383.02|381.02|383.02|381.02|383.02|381.02|383.02|381.02|0
1643783260000|2022-02-02 06:27:40|383.11|381.11|383.02|381.02|383.11|381.11|383.02|381.02|0
1643783280000|2022-02-02 06:28:00|383.01|381.01|383.01|381.01|383.01|381.01|383.01|381.01|0
1643783290000|2022-02-02 06:28:10|383.21|381.21|383.21|381.21|383.21|381.21|383.21|381.21|0
1643783330000|2022-02-02 06:28:50|383.4|381.4|383.4|381.4|383.4|381.4|383.4|381.4|0
1643783360000|2022-02-02 06:29:20|383.3|381.3|383.21|381.21|383.3|381.3|383.21|381.21|0
1643783370000|2022-02-02 06:29:30|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|0
1643783380000|2022-02-02 06:29:40|383.21|381.21|383.3|381.3|383.3|381.3|383.21|381.21|0
1643783390000|2022-02-02 06:29:50|383.4|381.4|383.4|381.4|383.4|381.4|383.4|381.4|0
1643783410000|2022-02-02 06:30:10|383.59|381.59|383.59|381.59|383.59|381.59|383.59|381.59|0
1643783430000|2022-02-02 06:30:30|383.97|381.97|384.16|382.16|384.16|382.16|383.97|381.97|0
1643783440000|2022-02-02 06:30:40|384.26|382.26|384.26|382.26|384.26|382.26|384.26|382.26|0
1643783450000|2022-02-02 06:30:50|384.16|382.16|384.74|382.74|384.74|382.74|384.16|382.16|0
1643783460000|2022-02-02 06:31:00|384.64|382.64|384.45|382.45|384.64|382.64|384.36|382.36|0
1643783470000|2022-02-02 06:31:10|384.55|382.55|384.74|382.74|384.74|382.74|384.55|382.55|0
1643783480000|2022-02-02 06:31:20|384.64|382.64|384.55|382.55|384.64|382.64|384.55|382.55|0
1643783490000|2022-02-02 06:31:30|384.64|382.64|384.55|382.55|384.64|382.64|384.55|382.55|0
1643783510000|2022-02-02 06:31:50|384.74|382.74|385.02|383.02|385.12|383.12|384.74|382.74|0
1643783520000|2022-02-02 06:32:00|385.12|383.12|384.55|382.55|385.12|383.12|384.55|382.55|0
1643783570000|2022-02-02 06:32:50|384.74|382.74|384.74|382.74|384.74|382.74|384.74|382.74|0
1643783580000|2022-02-02 06:33:00|384.55|382.55|384.55|382.55|384.55|382.55|384.55|382.55|0
1643783590000|2022-02-02 06:33:10|383.78|381.78|383.78|381.78|383.78|381.78|383.78|381.78|0
1643783600000|2022-02-02 06:33:20|383.97|381.97|383.97|381.97|383.97|381.97|383.97|381.97|0
1643783620000|2022-02-02 06:33:40|383.87|381.87|383.59|381.59|383.87|381.87|383.59|381.59|0
1643783640000|2022-02-02 06:34:00|383.2|381.2|383.2|381.2|383.2|381.2|383.2|381.2|0
1643783650000|2022-02-02 06:34:10|383.39|381.39|383.49|381.49|383.49|381.49|383.39|381.39|0
1643783660000|2022-02-02 06:34:20|383.39|381.39|383.39|381.39|383.49|381.49|383.39|381.39|0
1643783690000|2022-02-02 06:34:50|383.2|381.2|383.2|381.2|383.2|381.2|383.2|381.2|0
1643783710000|2022-02-02 06:35:10|383.01|381.01|383.01|381.01|383.01|381.01|383.01|381.01|0
1643783720000|2022-02-02 06:35:20|382.63|380.63|382.63|380.63|382.63|380.63|382.63|380.63|0
1643783740000|2022-02-02 06:35:40|382.43|380.43|382.43|380.43|382.43|380.43|382.43|380.43|0
1643783760000|2022-02-02 06:36:00|382.24|380.24|382.33|380.33|382.33|380.33|382.24|380.24|0
1643783770000|2022-02-02 06:36:10|382.24|380.24|382.53|380.53|382.53|380.53|382.24|380.24|0
1643783780000|2022-02-02 06:36:20|382.43|380.43|382.24|380.24|382.43|380.43|382.24|380.24|0
1643783790000|2022-02-02 06:36:30|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1643783800000|2022-02-02 06:36:40|382.43|380.43|382.24|380.24|382.43|380.43|382.24|380.24|0
1643783810000|2022-02-02 06:36:50|382.33|380.33|382.43|380.43|382.43|380.43|382.33|380.33|0
1643783820000|2022-02-02 06:37:00|381.86|379.86|381.76|379.76|381.86|379.86|381.67|379.67|0
1643783830000|2022-02-02 06:37:10|381.95|379.95|381.86|379.86|381.95|379.95|381.86|379.86|0
1643783840000|2022-02-02 06:37:20|382.05|380.05|382.24|380.24|382.24|380.24|382.05|380.05|0
1643783850000|2022-02-02 06:37:30|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|0
1643783860000|2022-02-02 06:37:40|382.43|380.43|382.24|380.24|382.43|380.43|382.24|380.24|0
1643783870000|2022-02-02 06:37:50|382.43|380.43|382.43|380.43|382.43|380.43|382.43|380.43|0
1643783880000|2022-02-02 06:38:00|382.33|380.33|382.24|380.24|382.33|380.33|382.24|380.24|0
1643783900000|2022-02-02 06:38:20|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|0
1643783910000|2022-02-02 06:38:30|382.14|380.14|382.05|380.05|382.14|380.14|382.05|380.05|0
1643783920000|2022-02-02 06:38:40|382.14|380.14|382.05|380.05|382.14|380.14|382.05|380.05|0
1643783930000|2022-02-02 06:38:50|381.86|379.86|381.86|379.86|381.86|379.86|381.86|379.86|0
1643783940000|2022-02-02 06:39:00|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|0
1643783960000|2022-02-02 06:39:20|381.95|379.95|382.05|380.05|382.05|380.05|381.95|379.95|0
1643783970000|2022-02-02 06:39:30|382.14|380.14|382.05|380.05|382.24|380.24|382.05|380.05|0
1643783980000|2022-02-02 06:39:40|382.14|380.14|382.05|380.05|382.14|380.14|382.05|380.05|0
1643783990000|2022-02-02 06:39:50|382.14|380.14|382.14|380.14|382.14|380.14|382.05|380.05|0
1643784000000|2022-02-02 06:40:00|382.05|380.05|382.05|380.05|382.14|380.14|382.05|380.05|0
1643784010000|2022-02-02 06:40:10|381.86|379.86|381.86|379.86|381.86|379.86|381.86|379.86|0
1643784020000|2022-02-02 06:40:20|381.76|379.76|381.86|379.86|381.86|379.86|381.76|379.76|0
1643784030000|2022-02-02 06:40:30|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|0
1643784040000|2022-02-02 06:40:40|381.95|379.95|382.05|380.05|382.05|380.05|381.95|379.95|0
1643784070000|2022-02-02 06:41:10|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1643784090000|2022-02-02 06:41:30|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|0
1643784120000|2022-02-02 06:42:00|382.14|380.14|381.86|379.86|382.14|380.14|381.86|379.86|0
1643784130000|2022-02-02 06:42:10|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|0
1643784140000|2022-02-02 06:42:20|381.86|379.86|381.86|379.86|381.86|379.86|381.86|379.86|0
1643784160000|2022-02-02 06:42:40|381.85|379.85|381.85|379.85|381.85|379.85|381.85|379.85|0
1643784170000|2022-02-02 06:42:50|381.66|379.66|381.66|379.66|381.66|379.66|381.66|379.66|0
1643784180000|2022-02-02 06:43:00|381.47|379.47|381.28|379.28|381.47|379.47|381.28|379.28|0
1643784190000|2022-02-02 06:43:10|381.09|379.09|381.09|379.09|381.09|379.09|381.09|379.09|0
1643784200000|2022-02-02 06:43:20|380.99|378.99|381.09|379.09|381.09|379.09|380.99|378.99|0
1643784210000|2022-02-02 06:43:30|380.99|378.99|380.9|378.9|380.99|378.99|380.9|378.9|0
1643784220000|2022-02-02 06:43:40|380.71|378.71|380.8|378.8|380.8|378.8|380.71|378.71|0
1643784230000|2022-02-02 06:43:50|380.13|378.13|380.32|378.32|380.32|378.32|380.03|378.03|0
1643784240000|2022-02-02 06:44:00|380.13|378.13|380.22|378.22|380.22|378.22|380.13|378.13|0
1643784250000|2022-02-02 06:44:10|380.13|378.13|379.94|377.94|380.13|378.13|379.94|377.94|0
1643784260000|2022-02-02 06:44:20|379.75|377.75|379.75|377.75|379.75|377.75|379.75|377.75|0
1643784270000|2022-02-02 06:44:30|379.56|377.56|379.94|377.94|379.94|377.94|379.56|377.56|0
1643784280000|2022-02-02 06:44:40|379.75|377.75|379.56|377.56|379.75|377.75|379.56|377.56|0
1643784290000|2022-02-02 06:44:50|379.18|377.18|379.37|377.37|379.37|377.37|379.18|377.18|0
1643784300000|2022-02-02 06:45:00|379.18|377.18|379.37|377.37|379.37|377.37|379.18|377.18|0
1643784310000|2022-02-02 06:45:10|379.27|377.27|379.27|377.27|379.37|377.37|379.27|377.27|0
1643784320000|2022-02-02 06:45:20|379.18|377.18|379.18|377.18|379.18|377.18|378.99|376.99|0
1643784330000|2022-02-02 06:45:30|379.08|377.08|378.99|376.99|379.08|377.08|378.99|376.99|0
1643784340000|2022-02-02 06:45:40|379.08|377.08|378.99|376.99|379.08|377.08|378.99|376.99|0
1643784350000|2022-02-02 06:45:50|379.18|377.18|379.18|377.18|379.37|377.37|379.18|377.18|0
1643784360000|2022-02-02 06:46:00|379.08|377.08|378.98|376.98|379.08|377.08|378.98|376.98|0
1643784370000|2022-02-02 06:46:10|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1643784380000|2022-02-02 06:46:20|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|0
1643784390000|2022-02-02 06:46:30|378.79|376.79|378.98|376.98|378.98|376.98|378.79|376.79|0
1643784400000|2022-02-02 06:46:40|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|0
1643784410000|2022-02-02 06:46:50|378.98|376.98|379.18|377.18|379.18|377.18|378.98|376.98|0
1643784420000|2022-02-02 06:47:00|378.98|376.98|378.98|376.98|378.98|376.98|378.98|376.98|0
1643784430000|2022-02-02 06:47:10|378.88|376.88|378.6|376.6|378.88|376.88|378.6|376.6|0
1643784440000|2022-02-02 06:47:20|378.69|376.69|378.69|376.69|378.69|376.69|378.69|376.69|0
1643784450000|2022-02-02 06:47:30|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1643784460000|2022-02-02 06:47:40|378.98|376.98|379.27|377.27|379.27|377.27|378.98|376.98|0
1643784470000|2022-02-02 06:47:50|379.17|377.17|379.17|377.17|379.27|377.27|379.17|377.17|0
1643784480000|2022-02-02 06:48:00|379.27|377.27|378.98|376.98|379.27|377.27|378.98|376.98|0
1643784490000|2022-02-02 06:48:10|378.88|376.88|379.08|377.08|379.08|377.08|378.88|376.88|0
1643784500000|2022-02-02 06:48:20|379.17|377.17|378.98|376.98|379.17|377.17|378.79|376.79|0
1643784510000|2022-02-02 06:48:30|379.07|377.07|379.07|377.07|379.17|377.17|379.07|377.07|0
1643784520000|2022-02-02 06:48:40|379.17|377.17|379.17|377.17|379.17|377.17|379.07|377.07|0
1643784530000|2022-02-02 06:48:50|378.98|376.98|378.98|376.98|378.98|376.98|378.98|376.98|0
1643784550000|2022-02-02 06:49:10|379.07|377.07|379.07|377.07|379.07|377.07|379.07|377.07|0
1643784560000|2022-02-02 06:49:20|378.98|376.98|378.98|376.98|378.98|376.98|378.98|376.98|0
1643784570000|2022-02-02 06:49:30|378.79|376.79|378.69|376.69|378.79|376.79|378.69|376.69|0
1643784580000|2022-02-02 06:49:40|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1643784590000|2022-02-02 06:49:50|378.69|376.69|378.98|376.98|378.98|376.98|378.6|376.6|0
1643784600000|2022-02-02 06:50:00|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1643784610000|2022-02-02 06:50:10|378.69|376.69|378.69|376.69|378.69|376.69|378.69|376.69|0
1643784620000|2022-02-02 06:50:20|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1643784650000|2022-02-02 06:50:50|378.98|376.98|379.17|377.17|379.17|377.17|378.98|376.98|0
1643784660000|2022-02-02 06:51:00|378.98|376.98|379.55|377.55|379.55|377.55|378.98|376.98|0
1643784670000|2022-02-02 06:51:10|379.75|377.75|379.55|377.55|379.75|377.75|379.55|377.55|0
1643784690000|2022-02-02 06:51:30|379.74|377.74|379.74|377.74|379.74|377.74|379.74|377.74|0
1643784700000|2022-02-02 06:51:40|379.65|377.65|379.55|377.55|379.65|377.65|379.55|377.55|0
1643784730000|2022-02-02 06:52:10|379.36|377.36|379.36|377.36|379.36|377.36|379.36|377.36|0
1643784790000|2022-02-02 06:53:10|379.17|377.17|379.36|377.36|379.36|377.36|379.17|377.17|0
1643784800000|2022-02-02 06:53:20|379.55|377.55|379.55|377.55|379.55|377.55|379.55|377.55|0
1643784840000|2022-02-02 06:54:00|379.17|377.17|378.98|376.98|379.17|377.17|378.79|376.79|0
1643784850000|2022-02-02 06:54:10|378.79|376.79|378.98|376.98|378.98|376.98|378.79|376.79|0
1643784890000|2022-02-02 06:54:50|379.07|377.07|378.98|376.98|379.07|377.07|378.98|376.98|0
1643784900000|2022-02-02 06:55:00|378.79|376.79|378.98|376.98|378.98|376.98|378.79|376.79|0
1643784910000|2022-02-02 06:55:10|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1643784920000|2022-02-02 06:55:20|378.88|376.88|378.88|376.88|378.88|376.88|378.88|376.88|0
1643784930000|2022-02-02 06:55:30|378.98|376.98|378.98|376.98|378.98|376.98|378.98|376.98|0
1643784940000|2022-02-02 06:55:40|378.88|376.88|378.88|376.88|378.88|376.88|378.88|376.88|0
1643784960000|2022-02-02 06:56:00|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1643784970000|2022-02-02 06:56:10|378.6|376.6|378.21|376.21|378.6|376.6|378.21|376.21|0
1643784980000|2022-02-02 06:56:20|378.02|376.02|378.12|376.12|378.12|376.12|378.02|376.02|0
1643784990000|2022-02-02 06:56:30|378.21|376.21|378.4|376.4|378.41|376.41|378.21|376.21|0
1643785000000|2022-02-02 06:56:40|378.31|376.31|378.31|376.31|378.31|376.31|378.31|376.31|0
1643785010000|2022-02-02 06:56:50|378.4|376.4|378.4|376.4|378.4|376.4|378.21|376.21|0
1643785020000|2022-02-02 06:57:00|378.21|376.21|378.11|376.11|378.21|376.21|378.11|376.11|0
1643785040000|2022-02-02 06:57:20|378.02|376.02|378.02|376.02|378.02|376.02|377.83|375.83|0
1643785050000|2022-02-02 06:57:30|378.31|376.31|378.4|376.4|378.4|376.4|378.31|376.31|0
1643785060000|2022-02-02 06:57:40|378.59|376.59|378.59|376.59|378.59|376.59|378.59|376.59|0
1643785070000|2022-02-02 06:57:50|378.79|376.79|378.88|376.88|378.88|376.88|378.69|376.69|0
1643785080000|2022-02-02 06:58:00|378.79|376.79|378.79|376.79|378.88|376.88|378.79|376.79|0
1643785090000|2022-02-02 06:58:10|378.98|376.98|379.36|377.36|379.36|377.36|378.98|376.98|0
1643785100000|2022-02-02 06:58:20|379.26|377.26|379.26|377.26|379.26|377.26|379.17|377.17|0
1643785110000|2022-02-02 06:58:30|379.36|377.36|379.55|377.55|379.55|377.55|379.36|377.36|0
1643785120000|2022-02-02 06:58:40|379.64|377.64|379.64|377.64|379.64|377.64|379.64|377.64|0
1643785130000|2022-02-02 06:58:50|379.74|377.74|379.64|377.64|379.74|377.74|379.55|377.55|0
1643785140000|2022-02-02 06:59:00|379.55|377.55|379.64|377.64|379.64|377.64|379.55|377.55|0
1643785150000|2022-02-02 06:59:10|379.55|377.55|379.55|377.55|379.55|377.55|379.55|377.55|0
1643785170000|2022-02-02 06:59:30|379.74|377.74|379.55|377.55|379.74|377.74|379.55|377.55|0
1643785180000|2022-02-02 06:59:40|379.64|377.64|379.55|377.55|379.74|377.74|379.55|377.55|0
1643785190000|2022-02-02 06:59:50|379.64|377.64|379.64|377.64|379.64|377.64|379.55|377.55|0
1643785200000|2022-02-02 07:00:00|379.55|377.55|378.88|376.88|379.55|377.55|378.88|376.88|0
1643785210000|2022-02-02 07:00:10|378.97|376.97|379.17|377.17|379.17|377.17|378.97|376.97|0
1643785220000|2022-02-02 07:00:20|379.07|377.07|379.07|377.07|379.17|377.17|379.07|377.07|0
1643785230000|2022-02-02 07:00:30|378.97|376.97|378.78|376.78|379.07|377.07|378.78|376.78|0
1643785240000|2022-02-02 07:00:40|378.68|376.68|378.59|376.59|378.68|376.68|378.59|376.59|0
1643785250000|2022-02-02 07:00:50|378.78|376.78|378.78|376.78|378.78|376.78|378.78|376.78|0
1643785260000|2022-02-02 07:01:00|378.4|376.4|377.45|375.45|378.4|376.4|377.45|375.45|0
1643785270000|2022-02-02 07:01:10|377.73|375.73|378.21|376.21|378.21|376.21|377.73|375.73|0
1643785280000|2022-02-02 07:01:20|378.02|376.02|378.11|376.11|378.11|376.11|378.02|376.02|0
1643785290000|2022-02-02 07:01:30|378.4|376.4|378.21|376.21|378.4|376.4|378.21|376.21|0
1643785300000|2022-02-02 07:01:40|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|0
1643785310000|2022-02-02 07:01:50|377.83|375.83|377.92|375.92|377.92|375.92|377.83|375.83|0
1643785320000|2022-02-02 07:02:00|378.02|376.02|377.83|375.83|378.02|376.02|377.83|375.83|0
1643785330000|2022-02-02 07:02:10|377.73|375.73|377.83|375.83|377.83|375.83|377.73|375.73|0
1643785340000|2022-02-02 07:02:20|377.64|375.64|377.83|375.83|377.83|375.83|377.45|375.45|0
1643785350000|2022-02-02 07:02:30|377.73|375.73|378.02|376.02|378.02|376.02|377.64|375.64|0
1643785360000|2022-02-02 07:02:40|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|0
1643785370000|2022-02-02 07:02:50|378.11|376.11|377.92|375.92|378.11|376.11|377.92|375.92|0
1643785380000|2022-02-02 07:03:00|378.02|376.02|377.73|375.73|378.02|376.02|377.73|375.73|0
1643785390000|2022-02-02 07:03:10|377.92|375.92|378.02|376.02|378.02|376.02|377.83|375.83|0
1643785400000|2022-02-02 07:03:20|378.21|376.21|378.02|376.02|378.21|376.21|378.02|376.02|0
1643785410000|2022-02-02 07:03:30|378.11|376.11|377.83|375.83|378.11|376.11|377.83|375.83|0
1643785420000|2022-02-02 07:03:40|377.92|375.92|377.45|375.45|377.92|375.92|377.45|375.45|0
1643785430000|2022-02-02 07:03:50|377.54|375.54|377.73|375.73|377.83|375.83|377.54|375.54|0
1643785440000|2022-02-02 07:04:00|377.64|375.64|377.45|375.45|377.64|375.64|377.45|375.45|0
1643785450000|2022-02-02 07:04:10|377.54|375.54|377.64|375.64|377.83|375.83|377.54|375.54|0
1643785460000|2022-02-02 07:04:20|377.83|375.83|377.64|375.64|377.83|375.83|377.64|375.64|0
1643785470000|2022-02-02 07:04:30|377.83|375.83|378.21|376.21|378.21|376.21|377.83|375.83|0
1643785480000|2022-02-02 07:04:40|378.3|376.3|378.4|376.4|378.4|376.4|378.21|376.21|0
1643785490000|2022-02-02 07:04:50|378.49|376.49|378.21|376.21|378.49|376.49|378.21|376.21|0
1643785500000|2022-02-02 07:05:00|377.83|375.83|378.49|376.49|378.59|376.59|377.83|375.83|0
1643785510000|2022-02-02 07:05:10|378.68|376.68|378.97|376.97|378.97|376.97|378.59|376.59|0
1643785520000|2022-02-02 07:05:20|379.16|377.16|378.97|376.97|379.16|377.16|378.97|376.97|0
1643785530000|2022-02-02 07:05:30|378.87|376.87|378.97|376.97|378.97|376.97|378.87|376.87|0
1643785550000|2022-02-02 07:05:50|379.35|377.35|379.54|377.54|379.54|377.54|379.35|377.35|0
1643785560000|2022-02-02 07:06:00|379.35|377.35|379.16|377.16|379.35|377.35|379.16|377.16|0
1643785570000|2022-02-02 07:06:10|379.35|377.35|379.44|377.44|379.54|377.54|379.35|377.35|0
1643785580000|2022-02-02 07:06:20|379.35|377.35|379.54|377.54|379.54|377.54|379.35|377.35|0
1643785590000|2022-02-02 07:06:30|379.73|377.73|379.35|377.35|379.73|377.73|379.35|377.35|0
1643785600000|2022-02-02 07:06:40|379.63|377.63|379.73|377.73|379.73|377.73|379.54|377.54|0
1643785610000|2022-02-02 07:06:50|379.54|377.54|379.16|377.16|379.54|377.54|379.16|377.16|0
1643785620000|2022-02-02 07:07:00|378.68|376.68|378.87|376.87|379.16|377.16|378.68|376.68|0
1643785630000|2022-02-02 07:07:10|378.59|376.59|378.59|376.59|378.59|376.59|378.59|376.59|0
1643785640000|2022-02-02 07:07:20|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|0
1643785650000|2022-02-02 07:07:30|378.59|376.59|378.59|376.59|378.68|376.68|378.59|376.59|0
1643785660000|2022-02-02 07:07:40|378.68|376.68|378.49|376.49|378.68|376.68|378.49|376.49|0
1643785670000|2022-02-02 07:07:50|378.59|376.59|378.49|376.49|378.59|376.59|378.49|376.49|0
1643785680000|2022-02-02 07:08:00|378.59|376.59|378.59|376.59|378.59|376.59|378.59|376.59|0
1643785690000|2022-02-02 07:08:10|378.4|376.4|378.11|376.11|378.4|376.4|378.11|376.11|0
1643785700000|2022-02-02 07:08:20|377.92|375.92|377.82|375.82|378.02|376.02|377.82|375.82|0
1643785710000|2022-02-02 07:08:30|377.63|375.63|377.63|375.63|377.63|375.63|377.63|375.63|0
1643785720000|2022-02-02 07:08:40|377.82|375.82|377.82|375.82|377.82|375.82|377.73|375.73|0
1643785730000|2022-02-02 07:08:50|377.72|375.72|377.72|375.72|377.72|375.72|377.72|375.72|0
1643785740000|2022-02-02 07:09:00|377.82|375.82|377.82|375.82|377.92|375.92|377.72|375.72|0
1643785750000|2022-02-02 07:09:10|377.72|375.72|377.72|375.72|377.82|375.82|377.72|375.72|0
1643785760000|2022-02-02 07:09:20|377.82|375.82|377.92|375.92|377.92|375.92|377.82|375.82|0
1643785770000|2022-02-02 07:09:30|378.01|376.01|378.01|376.01|378.01|376.01|378.01|376.01|0
1643785780000|2022-02-02 07:09:40|378.11|376.11|378.3|376.3|378.3|376.3|378.11|376.11|0
1643785790000|2022-02-02 07:09:50|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1643785800000|2022-02-02 07:10:00|378.2|376.2|378.49|376.49|378.49|376.49|378.2|376.2|0
1643785810000|2022-02-02 07:10:10|378.59|376.59|378.2|376.2|378.59|376.59|378.11|376.11|0
1643785820000|2022-02-02 07:10:20|378.11|376.11|378.01|376.01|378.11|376.11|378.01|376.01|0
1643785830000|2022-02-02 07:10:30|378.11|376.11|378.1|376.1|378.11|376.11|377.82|375.82|0
1643785840000|2022-02-02 07:10:40|378.2|376.2|378.59|376.59|378.59|376.59|378.2|376.2|0
1643785850000|2022-02-02 07:10:50|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|0
1643785860000|2022-02-02 07:11:00|378.78|376.78|378.78|376.78|378.78|376.78|378.59|376.59|0
1643785870000|2022-02-02 07:11:10|378.97|376.97|378.78|376.78|378.97|376.97|378.78|376.78|0
1643785880000|2022-02-02 07:11:20|378.59|376.59|378.49|376.49|378.59|376.59|378.49|376.49|0
1643785890000|2022-02-02 07:11:30|378.39|376.39|378.87|376.87|378.87|376.87|378.39|376.39|0
1643785900000|2022-02-02 07:11:40|378.97|376.97|379.54|377.54|379.54|377.54|378.97|376.97|0
1643785910000|2022-02-02 07:11:50|379.35|377.35|379.16|377.16|379.35|377.35|379.16|377.16|0
1643785920000|2022-02-02 07:12:00|378.97|376.97|379.16|377.16|379.16|377.16|378.97|376.97|0
1643785930000|2022-02-02 07:12:10|379.54|377.54|379.54|377.54|379.54|377.54|379.54|377.54|0
1643785940000|2022-02-02 07:12:20|379.35|377.35|379.44|377.44|379.44|377.44|379.35|377.35|0
1643785950000|2022-02-02 07:12:30|379.54|377.54|378.97|376.97|379.54|377.54|378.97|376.97|0
1643785970000|2022-02-02 07:12:50|379.06|377.06|379.35|377.35|379.35|377.35|379.06|377.06|0
1643786010000|2022-02-02 07:13:30|379.16|377.16|378.77|376.77|379.16|377.16|378.77|376.77|0
1643786020000|2022-02-02 07:13:40|378.87|376.87|378.97|376.97|378.97|376.97|378.68|376.68|0
1643786030000|2022-02-02 07:13:50|378.96|376.96|379.16|377.16|379.16|377.16|378.96|376.96|0
1643786040000|2022-02-02 07:14:00|379.06|377.06|378.96|376.96|379.06|377.06|378.96|376.96|0
1643786050000|2022-02-02 07:14:10|378.87|376.87|378.77|376.77|378.96|376.96|378.77|376.77|0
1643786060000|2022-02-02 07:14:20|378.87|376.87|378.96|376.96|378.96|376.96|378.87|376.87|0
1643786080000|2022-02-02 07:14:40|379.16|377.16|379.16|377.16|379.25|377.25|379.16|377.16|0
1643786090000|2022-02-02 07:14:50|379.35|377.35|379.35|377.35|379.35|377.35|379.35|377.35|0
1643786100000|2022-02-02 07:15:00|379.44|377.44|379.54|377.54|379.54|377.54|379.44|377.44|0
1643786110000|2022-02-02 07:15:10|379.15|377.15|379.73|377.73|379.73|377.73|379.15|377.15|0
1643786120000|2022-02-02 07:15:20|379.92|377.92|379.92|377.92|379.92|377.92|379.92|377.92|0
1643786130000|2022-02-02 07:15:30|380.11|378.11|380.11|378.11|380.11|378.11|380.11|378.11|0
1643786140000|2022-02-02 07:15:40|379.92|377.92|379.92|377.92|379.92|377.92|379.92|377.92|0
1643786150000|2022-02-02 07:15:50|379.73|377.73|379.73|377.73|379.82|377.82|379.73|377.73|0
1643786160000|2022-02-02 07:16:00|379.82|377.82|379.73|377.73|379.82|377.82|379.73|377.73|0
1643786170000|2022-02-02 07:16:10|379.82|377.82|379.35|377.35|379.82|377.82|379.35|377.35|0
1643786180000|2022-02-02 07:16:20|379.34|377.34|379.44|377.44|379.44|377.44|379.34|377.34|0
1643786190000|2022-02-02 07:16:30|379.54|377.54|379.34|377.34|379.54|377.54|379.34|377.34|0
1643786200000|2022-02-02 07:16:40|379.44|377.44|379.34|377.34|379.44|377.44|379.34|377.34|0
1643786210000|2022-02-02 07:16:50|379.15|377.15|379.54|377.54|379.54|377.54|379.15|377.15|0
1643786220000|2022-02-02 07:17:00|379.34|377.34|379.54|377.54|379.54|377.54|379.34|377.34|0
1643786230000|2022-02-02 07:17:10|379.63|377.63|379.54|377.54|379.63|377.63|379.54|377.54|0
1643786240000|2022-02-02 07:17:20|379.73|377.73|379.73|377.73|379.73|377.73|379.73|377.73|0
1643786260000|2022-02-02 07:17:40|379.54|377.54|379.53|377.53|379.54|377.54|379.34|377.34|0
1643786270000|2022-02-02 07:17:50|379.44|377.44|379.53|377.53|379.53|377.53|379.44|377.44|0
1643786280000|2022-02-02 07:18:00|379.34|377.34|379.73|377.73|379.73|377.73|379.34|377.34|0
1643786290000|2022-02-02 07:18:10|379.82|377.82|379.73|377.73|379.92|377.92|379.73|377.73|0
1643786300000|2022-02-02 07:18:20|379.53|377.53|379.53|377.53|379.53|377.53|379.44|377.44|0
1643786310000|2022-02-02 07:18:30|379.34|377.34|379.73|377.73|379.73|377.73|379.34|377.34|0
1643786320000|2022-02-02 07:18:40|379.63|377.63|379.73|377.73|379.73|377.73|379.63|377.63|0
1643786330000|2022-02-02 07:18:50|379.82|377.82|379.63|377.63|379.82|377.82|379.63|377.63|0
1643786340000|2022-02-02 07:19:00|379.53|377.53|379.53|377.53|379.53|377.53|379.53|377.53|0
1643786350000|2022-02-02 07:19:10|379.63|377.63|379.72|377.72|379.72|377.72|379.63|377.63|0
1643786360000|2022-02-02 07:19:20|379.92|377.92|379.92|377.92|379.92|377.92|379.92|377.92|0
1643786370000|2022-02-02 07:19:30|380.11|378.11|380.11|378.11|380.11|378.11|380.11|378.11|0
1643786390000|2022-02-02 07:19:50|380.3|378.3|380.3|378.3|380.3|378.3|380.3|378.3|0
1643786400000|2022-02-02 07:20:00|380.49|378.49|380.3|378.3|380.68|378.68|380.3|378.3|0
1643786410000|2022-02-02 07:20:10|380.39|378.39|380.39|378.39|380.39|378.39|380.39|378.39|0
1643786420000|2022-02-02 07:20:20|380.3|378.3|380.39|378.39|380.39|378.39|380.3|378.3|0
1643786430000|2022-02-02 07:20:30|380.3|378.3|380.11|378.11|380.3|378.3|380.11|378.11|0
1643786450000|2022-02-02 07:20:50|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|0
1643786460000|2022-02-02 07:21:00|379.91|377.91|379.72|377.72|379.91|377.91|379.72|377.72|0
1643786470000|2022-02-02 07:21:10|379.53|377.53|379.62|377.62|379.62|377.62|379.53|377.53|0
1643786480000|2022-02-02 07:21:20|379.53|377.53|379.53|377.53|379.53|377.53|379.53|377.53|0
1643786490000|2022-02-02 07:21:30|379.72|377.72|379.72|377.72|379.72|377.72|379.53|377.53|0
1643786500000|2022-02-02 07:21:40|379.62|377.62|379.62|377.62|379.62|377.62|379.62|377.62|0
1643786510000|2022-02-02 07:21:50|379.72|377.72|380.49|378.49|380.49|378.49|379.72|377.72|0
1643786520000|2022-02-02 07:22:00|380.39|378.39|380.11|378.11|380.49|378.49|380.11|378.11|0
1643786530000|2022-02-02 07:22:10|380.1|378.1|379.91|377.91|380.1|378.1|379.91|377.91|0
1643786540000|2022-02-02 07:22:20|379.72|377.72|379.72|377.72|379.81|377.81|379.72|377.72|0
1643786550000|2022-02-02 07:22:30|380.01|378.01|380.01|378.01|380.01|378.01|380.01|378.01|0
1643786560000|2022-02-02 07:22:40|380.1|378.1|380.3|378.3|380.3|378.3|380.1|378.1|0
1643786570000|2022-02-02 07:22:50|380.1|378.1|379.91|377.91|380.1|378.1|379.91|377.91|0
1643786580000|2022-02-02 07:23:00|379.81|377.81|379.72|377.72|379.91|377.91|379.72|377.72|0
1643786600000|2022-02-02 07:23:20|379.53|377.53|379.72|377.72|379.72|377.72|379.53|377.53|0
1643786610000|2022-02-02 07:23:30|379.91|377.91|380.1|378.1|380.1|378.1|379.91|377.91|0
1643786620000|2022-02-02 07:23:40|380.3|378.3|380.1|378.1|380.3|378.3|380.1|378.1|0
1643786630000|2022-02-02 07:23:50|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1643786640000|2022-02-02 07:24:00|379.91|377.91|380.1|378.1|380.2|378.2|379.91|377.91|0
1643786650000|2022-02-02 07:24:10|380.29|378.29|380.29|378.29|380.29|378.29|380.29|378.29|0
1643786660000|2022-02-02 07:24:20|380|378|380|378|380|378|380|378|0
1643786670000|2022-02-02 07:24:30|380.1|378.1|380.1|378.1|380.1|378.1|379.91|377.91|0
1643786680000|2022-02-02 07:24:40|379.72|377.72|380.1|378.1|380.1|378.1|379.72|377.72|0
1643786700000|2022-02-02 07:25:00|380.19|378.19|379.91|377.91|380.19|378.19|379.91|377.91|0
1643786740000|2022-02-02 07:25:40|380.1|378.1|380.1|378.1|380.1|378.1|380.1|378.1|0
1643786750000|2022-02-02 07:25:50|380.29|378.29|380.48|378.48|380.48|378.48|380.29|378.29|0
1643786760000|2022-02-02 07:26:00|380.68|378.68|380.68|378.68|380.77|378.77|380.68|378.68|0
1643786770000|2022-02-02 07:26:10|380.87|378.87|380.87|378.87|380.87|378.87|380.87|378.87|0
1643786780000|2022-02-02 07:26:20|380.68|378.68|380.48|378.48|380.68|378.68|380.48|378.48|0
1643786790000|2022-02-02 07:26:30|380.58|378.58|380.68|378.68|380.68|378.68|380.58|378.58|0
1643786800000|2022-02-02 07:26:40|380.58|378.58|380.68|378.68|380.68|378.68|380.58|378.58|0
1643786810000|2022-02-02 07:26:50|381.06|379.06|381.25|379.25|381.25|379.25|381.06|379.06|0
1643786820000|2022-02-02 07:27:00|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1643786830000|2022-02-02 07:27:10|380.48|378.48|380.48|378.48|380.67|378.67|380.48|378.48|0
1643786840000|2022-02-02 07:27:20|380.29|378.29|379.91|377.91|380.29|378.29|379.53|377.53|0
1643786850000|2022-02-02 07:27:30|379.72|377.72|380.29|378.29|380.29|378.29|379.72|377.72|0
1643786860000|2022-02-02 07:27:40|380.48|378.48|380.29|378.29|380.48|378.48|380.29|378.29|0
1643786870000|2022-02-02 07:27:50|380.19|378.19|380.48|378.48|380.48|378.48|380.19|378.19|0
1643786880000|2022-02-02 07:28:00|380.57|378.57|380.77|378.77|380.77|378.77|380.57|378.57|0
1643786890000|2022-02-02 07:28:10|380.67|378.67|380.67|378.67|380.67|378.67|380.67|378.67|0
1643786900000|2022-02-02 07:28:20|380.57|378.57|380.67|378.67|380.67|378.67|380.57|378.57|0
1643786910000|2022-02-02 07:28:30|380.57|378.57|381.25|379.25|381.25|379.25|380.57|378.57|0
1643786920000|2022-02-02 07:28:40|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1643786940000|2022-02-02 07:29:00|381.63|379.63|381.25|379.25|381.63|379.63|381.25|379.25|0
1643786950000|2022-02-02 07:29:10|381.34|379.34|381.44|379.44|381.44|379.44|381.34|379.34|0
1643786960000|2022-02-02 07:29:20|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1643786970000|2022-02-02 07:29:30|381.44|379.44|381.44|379.44|381.63|379.63|381.44|379.44|0
1643786980000|2022-02-02 07:29:40|381.63|379.63|381.63|379.63|381.82|379.82|381.63|379.63|0
1643786990000|2022-02-02 07:29:50|381.44|379.44|381.44|379.44|381.53|379.53|381.44|379.44|0
1643787000000|2022-02-02 07:30:00|381.25|379.25|381.06|379.06|381.34|379.34|381.06|379.06|0
1643787010000|2022-02-02 07:30:10|380.86|378.86|381.15|379.15|381.15|379.15|380.86|378.86|0
1643787020000|2022-02-02 07:30:20|381.06|379.06|381.25|379.25|381.25|379.25|381.06|379.06|0
1643787030000|2022-02-02 07:30:30|381.06|379.06|381.06|379.06|381.25|379.25|381.06|379.06|0
1643787040000|2022-02-02 07:30:40|381.05|379.05|381.25|379.25|381.25|379.25|381.05|379.05|0
1643787050000|2022-02-02 07:30:50|381.44|379.44|381.44|379.44|381.44|379.44|381.44|379.44|0
1643787060000|2022-02-02 07:31:00|381.25|379.25|381.25|379.25|381.44|379.44|381.25|379.25|0
1643787070000|2022-02-02 07:31:10|381.44|379.44|381.63|379.63|381.63|379.63|381.44|379.44|0
1643787080000|2022-02-02 07:31:20|381.82|379.82|381.63|379.63|381.82|379.82|381.63|379.63|0
1643787090000|2022-02-02 07:31:30|381.82|379.82|382.39|380.39|382.39|380.39|381.82|379.82|0
1643787100000|2022-02-02 07:31:40|382.2|380.2|382.2|380.2|382.2|380.2|382.2|380.2|0
1643787110000|2022-02-02 07:31:50|382.29|380.29|382.39|380.39|382.39|380.39|382.2|380.2|0
1643787120000|2022-02-02 07:32:00|382.29|380.29|382.39|380.39|382.39|380.39|382.29|380.29|0
1643787130000|2022-02-02 07:32:10|382.29|380.29|382.87|380.87|382.87|380.87|382.29|380.29|0
1643787140000|2022-02-02 07:32:20|382.59|380.59|382.59|380.59|382.59|380.59|382.59|380.59|0
1643787160000|2022-02-02 07:32:40|382.78|380.78|382.87|380.87|382.87|380.87|382.78|380.78|0
1643787170000|2022-02-02 07:32:50|382.97|380.97|382.97|380.97|382.97|380.97|382.97|380.97|0
1643787180000|2022-02-02 07:33:00|382.78|380.78|382.59|380.59|382.78|380.78|382.59|380.59|0
1643787190000|2022-02-02 07:33:10|382.39|380.39|381.44|379.44|382.39|380.39|381.44|379.44|0
1643787200000|2022-02-02 07:33:20|381.63|379.63|381.72|379.72|381.72|379.72|381.63|379.63|0
1643787210000|2022-02-02 07:33:30|381.63|379.63|382.01|380.01|382.01|380.01|381.63|379.63|0
1643787220000|2022-02-02 07:33:40|381.63|379.63|381.82|379.82|381.82|379.82|381.63|379.63|0
1643787230000|2022-02-02 07:33:50|381.72|379.72|381.72|379.72|381.72|379.72|381.72|379.72|0
1643787240000|2022-02-02 07:34:00|381.63|379.63|381.63|379.63|381.82|379.82|381.63|379.63|0
1643787250000|2022-02-02 07:34:10|381.72|379.72|381.72|379.72|381.82|379.82|381.72|379.72|0
1643787260000|2022-02-02 07:34:20|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1643787270000|2022-02-02 07:34:30|381.82|379.82|381.72|379.72|381.82|379.82|381.72|379.72|0
1643787280000|2022-02-02 07:34:40|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1643787290000|2022-02-02 07:34:50|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1643787300000|2022-02-02 07:35:00|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1643787310000|2022-02-02 07:35:10|381.43|379.43|381.43|379.43|381.53|379.53|381.43|379.43|0
1643787320000|2022-02-02 07:35:20|381.24|379.24|381.24|379.24|381.24|379.24|381.24|379.24|0
1643787330000|2022-02-02 07:35:30|381.05|379.05|381.05|379.05|381.05|379.05|381.05|379.05|0
1643787340000|2022-02-02 07:35:40|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1643787350000|2022-02-02 07:35:50|380.86|378.86|380.76|378.76|380.86|378.86|380.76|378.76|0
1643787360000|2022-02-02 07:36:00|380.67|378.67|380.29|378.29|380.67|378.67|380.29|378.29|0
1643787370000|2022-02-02 07:36:10|380.09|378.09|380.09|378.09|380.29|378.29|380.09|378.09|0
1643787380000|2022-02-02 07:36:20|380.29|378.29|380.48|378.48|380.48|378.48|380.29|378.29|0
1643787390000|2022-02-02 07:36:30|380.29|378.29|380.09|378.09|380.48|378.48|380.09|378.09|0
1643787400000|2022-02-02 07:36:40|380.19|378.19|380.09|378.09|380.19|378.19|380.09|378.09|0
1643787420000|2022-02-02 07:37:00|379.9|377.9|380.29|378.29|380.29|378.29|379.9|377.9|0
1643787430000|2022-02-02 07:37:10|380.09|378.09|379.71|377.71|380.09|378.09|379.71|377.71|0
1643787480000|2022-02-02 07:38:00|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1643787490000|2022-02-02 07:38:10|379.33|377.33|379.14|377.14|379.33|377.33|379.14|377.14|0
1643787500000|2022-02-02 07:38:20|378.95|376.95|379.14|377.14|379.14|377.14|378.95|376.95|0
1643787510000|2022-02-02 07:38:30|379.71|377.71|379.23|377.23|379.71|377.71|379.23|377.23|0
1643787520000|2022-02-02 07:38:40|379.33|377.33|379.33|377.33|379.42|377.42|379.33|377.33|0
1643787530000|2022-02-02 07:38:50|379.14|377.14|379.14|377.14|379.14|377.14|379.14|377.14|0
1643787540000|2022-02-02 07:39:00|378.95|376.95|379.14|377.14|379.14|377.14|378.95|376.95|0
1643787550000|2022-02-02 07:39:10|378.95|376.95|378.85|376.85|378.95|376.95|378.85|376.85|0
1643787560000|2022-02-02 07:39:20|378.95|376.95|378.95|376.95|379.14|377.14|378.95|376.95|0
1643787570000|2022-02-02 07:39:30|379.14|377.14|379.33|377.33|379.33|377.33|379.14|377.14|0
1643787580000|2022-02-02 07:39:40|379.42|377.42|379.52|377.52|379.52|377.52|379.42|377.42|0
1643787590000|2022-02-02 07:39:50|379.33|377.33|379.14|377.14|379.33|377.33|379.14|377.14|0
1643787600000|2022-02-02 07:40:00|379.23|377.23|379.14|377.14|379.33|377.33|379.14|377.14|0
1643787610000|2022-02-02 07:40:10|379.04|377.04|379.14|377.14|379.14|377.14|378.95|376.95|0
1643787620000|2022-02-02 07:40:20|379.33|377.33|379.42|377.42|379.42|377.42|379.33|377.33|0
1643787630000|2022-02-02 07:40:30|379.33|377.33|379.14|377.14|379.33|377.33|379.14|377.14|0
1643787640000|2022-02-02 07:40:40|379.42|377.42|379.61|377.61|379.61|377.61|379.42|377.42|0
1643787650000|2022-02-02 07:40:50|379.52|377.52|379.61|377.61|379.71|377.71|379.52|377.52|0
1643787660000|2022-02-02 07:41:00|379.71|377.71|379.71|377.71|379.71|377.71|379.71|377.71|0
1643787670000|2022-02-02 07:41:10|379.8|377.8|379.71|377.71|379.8|377.8|379.52|377.52|0
1643787680000|2022-02-02 07:41:20|379.8|377.8|379.8|377.8|379.9|377.9|379.8|377.8|0
1643787690000|2022-02-02 07:41:30|379.71|377.71|379.9|377.9|379.9|377.9|379.71|377.71|0
1643787700000|2022-02-02 07:41:40|379.71|377.71|379.9|377.9|379.9|377.9|379.71|377.71|0
1643787710000|2022-02-02 07:41:50|379.99|377.99|380.09|378.09|380.09|378.09|379.99|377.99|0
1643787720000|2022-02-02 07:42:00|379.71|377.71|379.71|377.71|379.71|377.71|379.71|377.71|0
1643787730000|2022-02-02 07:42:10|379.8|377.8|379.52|377.52|379.8|377.8|379.52|377.52|0
1643787740000|2022-02-02 07:42:20|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|0
1643787750000|2022-02-02 07:42:30|379.42|377.42|379.42|377.42|379.42|377.42|379.42|377.42|0
1643787760000|2022-02-02 07:42:40|379.52|377.52|380.28|378.28|380.28|378.28|379.52|377.52|0
1643787770000|2022-02-02 07:42:50|380.47|378.47|380.66|378.66|380.66|378.66|380.47|378.47|0
1643787780000|2022-02-02 07:43:00|380.56|378.56|380.47|378.47|380.56|378.56|380.37|378.37|0
1643787790000|2022-02-02 07:43:10|380.28|378.28|380.28|378.28|380.28|378.28|380.09|378.09|0
1643787800000|2022-02-02 07:43:20|380.18|378.18|380.28|378.28|380.28|378.28|380.18|378.18|0
1643787810000|2022-02-02 07:43:30|380.37|378.37|380.47|378.47|380.47|378.47|380.37|378.37|0
1643787830000|2022-02-02 07:43:50|380.28|378.28|380.47|378.47|380.47|378.47|380.28|378.28|0
1643787840000|2022-02-02 07:44:00|380.28|378.28|380.28|378.28|380.28|378.28|380.18|378.18|0
1643787850000|2022-02-02 07:44:10|380.18|378.18|380.09|378.09|380.18|378.18|380.09|378.09|0
1643787860000|2022-02-02 07:44:20|380.18|378.18|380.66|378.66|380.66|378.66|380.18|378.18|0
1643787870000|2022-02-02 07:44:30|380.85|378.85|381.04|379.04|381.04|379.04|380.75|378.75|0
1643787880000|2022-02-02 07:44:40|381.24|379.24|381.24|379.24|381.24|379.24|381.24|379.24|0
1643787890000|2022-02-02 07:44:50|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1643787900000|2022-02-02 07:45:00|381.04|379.04|380.75|378.75|381.04|379.04|380.75|378.75|0
1643787910000|2022-02-02 07:45:10|380.66|378.66|380.28|378.28|380.66|378.66|380.28|378.28|0
1643787920000|2022-02-02 07:45:20|380.09|378.09|379.99|377.99|380.09|378.09|379.99|377.99|0
1643787930000|2022-02-02 07:45:30|379.8|377.8|379.51|377.51|379.8|377.8|379.51|377.51|0
1643787940000|2022-02-02 07:45:40|379.61|377.61|379.22|377.22|379.61|377.61|379.22|377.22|0
1643787950000|2022-02-02 07:45:50|379.32|377.32|379.42|377.42|379.42|377.42|379.13|377.13|0
1643787960000|2022-02-02 07:46:00|379.51|377.51|379.51|377.51|379.51|377.51|379.51|377.51|0
1643787970000|2022-02-02 07:46:10|379.8|377.8|379.71|377.71|379.8|377.8|379.71|377.71|0
1643787980000|2022-02-02 07:46:20|379.61|377.61|379.71|377.71|379.71|377.71|379.61|377.61|0
1643787990000|2022-02-02 07:46:30|379.61|377.61|379.51|377.51|379.61|377.61|379.51|377.51|0
1643788000000|2022-02-02 07:46:40|379.32|377.32|379.32|377.32|379.32|377.32|379.32|377.32|0
1643788010000|2022-02-02 07:46:50|379.41|377.41|379.32|377.32|379.51|377.51|379.32|377.32|0
1643788020000|2022-02-02 07:47:00|379.51|377.51|379.7|377.7|379.7|377.7|379.51|377.51|0
1643788030000|2022-02-02 07:47:10|379.51|377.51|379.8|377.8|379.8|377.8|379.51|377.51|0
1643788040000|2022-02-02 07:47:20|379.7|377.7|379.51|377.51|379.7|377.7|379.51|377.51|0
1643788050000|2022-02-02 07:47:30|379.7|377.7|379.61|377.61|379.7|377.7|379.61|377.61|0
1643788060000|2022-02-02 07:47:40|379.51|377.51|379.9|377.9|379.9|377.9|379.51|377.51|0
1643788070000|2022-02-02 07:47:50|380.09|378.09|380.09|378.09|380.09|378.09|380.09|378.09|0
1643788080000|2022-02-02 07:48:00|379.7|377.7|379.7|377.7|379.7|377.7|379.7|377.7|0
1643788090000|2022-02-02 07:48:10|379.51|377.51|379.7|377.7|379.7|377.7|379.51|377.51|0
1643788100000|2022-02-02 07:48:20|379.32|377.32|379.41|377.41|379.41|377.41|379.22|377.22|0
1643788110000|2022-02-02 07:48:30|379.22|377.22|379.32|377.32|379.32|377.32|379.03|377.03|0
1643788120000|2022-02-02 07:48:40|379.13|377.13|379.41|377.41|379.51|377.51|379.13|377.13|0
1643788130000|2022-02-02 07:48:50|379.22|377.22|378.65|376.65|379.22|377.22|378.65|376.65|0
1643788140000|2022-02-02 07:49:00|378.94|376.94|378.75|376.75|378.94|376.94|378.75|376.75|0
1643788150000|2022-02-02 07:49:10|378.56|376.56|378.56|376.56|378.56|376.56|378.37|376.37|0
1643788160000|2022-02-02 07:49:20|378.46|376.46|378.56|376.56|378.56|376.56|378.46|376.46|0
1643788170000|2022-02-02 07:49:30|378.37|376.37|378.37|376.37|378.37|376.37|378.27|376.27|0
1643788180000|2022-02-02 07:49:40|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|0
1643788190000|2022-02-02 07:49:50|377.89|375.89|378.18|376.18|378.18|376.18|377.89|375.89|0
1643788200000|2022-02-02 07:50:00|378.37|376.37|378.56|376.56|378.75|376.75|378.37|376.37|0
1643788210000|2022-02-02 07:50:10|378.65|376.65|378.65|376.65|378.65|376.65|378.56|376.56|0
1643788220000|2022-02-02 07:50:20|378.75|376.75|378.75|376.75|378.75|376.75|378.56|376.56|0
1643788230000|2022-02-02 07:50:30|378.56|376.56|378.56|376.56|378.56|376.56|378.56|376.56|0
1643788240000|2022-02-02 07:50:40|378.18|376.18|377.89|375.89|378.18|376.18|377.89|375.89|0
1643788250000|2022-02-02 07:50:50|377.98|375.98|378.18|376.18|378.18|376.18|377.98|375.98|0
1643788260000|2022-02-02 07:51:00|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|0
1643788270000|2022-02-02 07:51:10|378.17|376.17|378.17|376.17|378.17|376.17|377.98|375.98|0
1643788280000|2022-02-02 07:51:20|378.27|376.27|377.98|375.98|378.27|376.27|377.98|375.98|0
1643788290000|2022-02-02 07:51:30|378.17|376.17|378.27|376.27|378.27|376.27|378.17|376.17|0
1643788300000|2022-02-02 07:51:40|378.37|376.37|378.08|376.08|378.37|376.37|378.08|376.08|0
1643788310000|2022-02-02 07:51:50|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1643788320000|2022-02-02 07:52:00|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1643788330000|2022-02-02 07:52:10|378.17|376.17|378.27|376.27|378.27|376.27|378.17|376.17|0
1643788340000|2022-02-02 07:52:20|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|0
1643788350000|2022-02-02 07:52:30|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|0
1643788360000|2022-02-02 07:52:40|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1643788370000|2022-02-02 07:52:50|378.56|376.56|378.56|376.56|378.75|376.75|378.56|376.56|0
1643788390000|2022-02-02 07:53:10|378.55|376.55|378.65|376.65|378.65|376.65|378.55|376.55|0
1643788400000|2022-02-02 07:53:20|378.75|376.75|378.75|376.75|378.75|376.75|378.65|376.65|0
1643788410000|2022-02-02 07:53:30|378.84|376.84|378.84|376.84|378.84|376.84|378.84|376.84|0
1643788420000|2022-02-02 07:53:40|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1643788430000|2022-02-02 07:53:50|378.84|376.84|378.75|376.75|378.84|376.84|378.75|376.75|0
1643788440000|2022-02-02 07:54:00|378.55|376.55|378.94|376.94|378.94|376.94|378.55|376.55|0
1643788450000|2022-02-02 07:54:10|378.84|376.84|378.75|376.75|378.84|376.84|378.75|376.75|0
1643788460000|2022-02-02 07:54:20|378.94|376.94|378.74|376.74|378.94|376.94|378.74|376.74|0
1643788470000|2022-02-02 07:54:30|378.94|376.94|378.74|376.74|378.94|376.94|378.74|376.74|0
1643788480000|2022-02-02 07:54:40|378.55|376.55|378.74|376.74|378.74|376.74|378.55|376.55|0
1643788490000|2022-02-02 07:54:50|378.55|376.55|378.45|376.45|378.55|376.55|378.45|376.45|0
1643788500000|2022-02-02 07:55:00|378.55|376.55|378.36|376.36|378.55|376.55|378.26|376.26|0
1643788510000|2022-02-02 07:55:10|378.26|376.26|378.17|376.17|378.26|376.26|378.17|376.17|0
1643788520000|2022-02-02 07:55:20|378.36|376.36|378.36|376.36|378.36|376.36|378.26|376.26|0
1643788530000|2022-02-02 07:55:30|378.64|376.64|378.55|376.55|378.64|376.64|378.55|376.55|0
1643788550000|2022-02-02 07:55:50|378.74|376.74|378.74|376.74|378.74|376.74|378.74|376.74|0
1643788560000|2022-02-02 07:56:00|378.84|376.84|378.84|376.84|378.84|376.84|378.84|376.84|0
1643788570000|2022-02-02 07:56:10|378.55|376.55|378.36|376.36|378.55|376.55|378.36|376.36|0
1643788580000|2022-02-02 07:56:20|378.55|376.55|378.45|376.45|378.55|376.55|378.45|376.45|0
1643788590000|2022-02-02 07:56:30|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1643788610000|2022-02-02 07:56:50|378.26|376.26|378.36|376.36|378.36|376.36|378.26|376.26|0
1643788620000|2022-02-02 07:57:00|378.55|376.55|378.55|376.55|378.55|376.55|378.36|376.36|0
1643788630000|2022-02-02 07:57:10|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1643788640000|2022-02-02 07:57:20|378.55|376.55|378.55|376.55|378.55|376.55|378.36|376.36|0
1643788650000|2022-02-02 07:57:30|378.45|376.45|378.45|376.45|378.55|376.55|378.45|376.45|0
1643788660000|2022-02-02 07:57:40|378.36|376.36|378.55|376.55|378.55|376.55|378.36|376.36|0
1643788680000|2022-02-02 07:58:00|378.36|376.36|378.36|376.36|378.36|376.36|378.36|376.36|0
1643788690000|2022-02-02 07:58:10|378.55|376.55|378.74|376.74|378.74|376.74|378.45|376.45|0
1643788700000|2022-02-02 07:58:20|378.64|376.64|378.55|376.55|378.64|376.64|378.55|376.55|0
1643788720000|2022-02-02 07:58:40|378.64|376.64|378.55|376.55|378.64|376.64|378.55|376.55|0
1643788730000|2022-02-02 07:58:50|378.74|376.74|378.55|376.55|378.74|376.74|378.55|376.55|0
1643788740000|2022-02-02 07:59:00|378.74|376.74|378.55|376.55|378.74|376.74|378.55|376.55|0
1643788750000|2022-02-02 07:59:10|378.74|376.74|378.74|376.74|378.74|376.74|378.74|376.74|0
1643788760000|2022-02-02 07:59:20|378.83|376.83|378.74|376.74|378.93|376.93|378.74|376.74|0
1643788770000|2022-02-02 07:59:30|378.93|376.93|378.55|376.55|378.93|376.93|378.55|376.55|0
1643788780000|2022-02-02 07:59:40|378.17|376.17|378.55|376.55|378.55|376.55|378.17|376.17|0
1643788790000|2022-02-02 07:59:50|378.36|376.36|378.36|376.36|378.55|376.55|378.36|376.36|0
1643788800000|2022-02-02 08:00:00|378.55|376.55|378.26|376.26|378.55|376.55|378.17|376.17|0
1643788810000|2022-02-02 08:00:10|378.17|376.17|377.79|375.79|378.17|376.17|377.79|375.79|0
1643788820000|2022-02-02 08:00:20|377.6|375.6|376.83|374.83|377.6|375.6|376.83|374.83|0
1643788830000|2022-02-02 08:00:30|377.02|375.02|376.93|374.93|377.02|375.02|376.64|374.64|0
1643788840000|2022-02-02 08:00:40|377.21|375.21|377.21|375.21|377.21|375.21|377.02|375.02|0
1643788850000|2022-02-02 08:00:50|377.41|375.41|377.98|375.98|378.36|376.36|377.41|375.41|0
1643788860000|2022-02-02 08:01:00|378.45|376.45|378.36|376.36|378.45|376.45|378.17|376.17|0
1643788870000|2022-02-02 08:01:10|378.17|376.17|377.69|375.69|378.17|376.17|377.69|375.69|0
1643788880000|2022-02-02 08:01:20|377.79|375.79|380.49|378.49|380.49|378.49|377.79|375.79|0
1643788890000|2022-02-02 08:01:30|378.62|376.62|377.47|375.47|378.62|376.62|377.47|375.47|0
1643788900000|2022-02-02 08:01:40|377.66|375.66|377.28|375.28|377.75|375.75|377.28|375.28|0
1643788910000|2022-02-02 08:01:50|377.37|375.37|376.9|374.9|377.37|375.37|376.9|374.9|0
1643788920000|2022-02-02 08:02:00|376.52|374.52|376.52|374.52|376.71|374.71|376.52|374.52|0
1643788930000|2022-02-02 08:02:10|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1643788940000|2022-02-02 08:02:20|376.99|374.99|377.47|375.47|377.47|375.47|376.9|374.9|0
1643788950000|2022-02-02 08:02:30|378.04|376.04|378.04|376.04|378.23|376.23|378.04|376.04|0
1643788960000|2022-02-02 08:02:40|378.42|376.42|379.38|377.38|379.38|377.38|378.42|376.42|0
1643788970000|2022-02-02 08:02:50|379.76|377.76|379.57|377.57|379.76|377.76|379.57|377.57|0
1643788980000|2022-02-02 08:03:00|379.38|377.38|379.19|377.19|379.38|377.38|379.19|377.19|0
1643788990000|2022-02-02 08:03:10|379.38|377.38|379.28|377.28|379.57|377.57|379.28|377.28|0
1643789000000|2022-02-02 08:03:20|379|377|378.32|376.32|379|377|378.23|376.23|0
1643789010000|2022-02-02 08:03:30|378.04|376.04|377.85|375.85|378.04|376.04|377.85|375.85|0
1643789020000|2022-02-02 08:03:40|378.04|376.04|378.04|376.04|378.04|376.04|377.85|375.85|0
1643789030000|2022-02-02 08:03:50|378.13|376.13|377.94|375.94|378.13|376.13|377.94|375.94|0
1643789040000|2022-02-02 08:04:00|378.04|376.04|377.66|375.66|378.04|376.04|377.66|375.66|0
1643789050000|2022-02-02 08:04:10|378.04|376.04|377.28|375.28|378.04|376.04|377.28|375.28|0
1643789060000|2022-02-02 08:04:20|377.47|375.47|377.47|375.47|377.66|375.66|377.47|375.47|0
1643789070000|2022-02-02 08:04:30|377.66|375.66|377.47|375.47|377.66|375.66|377.47|375.47|0
1643789080000|2022-02-02 08:04:40|377.37|375.37|377.28|375.28|377.37|375.37|377.09|375.09|0
1643789090000|2022-02-02 08:04:50|377.47|375.47|377.47|375.47|377.47|375.47|377.28|375.28|0
1643789100000|2022-02-02 08:05:00|376.7|375.1|376.98|375.38|376.98|375.38|376.7|375.1|0
1643789110000|2022-02-02 08:05:10|376.51|374.91|376.51|374.91|376.7|375.1|376.51|374.91|0
1643789120000|2022-02-02 08:05:20|377.32|375.72|377.13|375.53|377.32|375.72|377.13|375.53|0
1643789130000|2022-02-02 08:05:30|377.22|375.62|377.13|375.53|377.32|375.72|377.13|375.53|0
1643789140000|2022-02-02 08:05:40|376.94|375.34|377.32|375.72|377.32|375.72|376.75|375.15|0
1643789150000|2022-02-02 08:05:50|377.51|375.91|377.51|375.91|377.6|376|377.51|375.91|0
1643789160000|2022-02-02 08:06:00|377.7|376.1|377.79|376.19|377.79|376.19|377.6|376|0
1643789170000|2022-02-02 08:06:10|377.98|376.38|378.84|377.24|378.84|377.24|377.98|376.38|0
1643789180000|2022-02-02 08:06:20|379.03|377.43|379.23|377.63|379.23|377.63|379.03|377.43|0
1643789190000|2022-02-02 08:06:30|379.03|377.43|379.42|377.82|379.42|377.82|379.03|377.43|0
1643789200000|2022-02-02 08:06:40|379.99|378.39|380.08|378.48|380.08|378.48|379.99|378.39|0
1643789210000|2022-02-02 08:06:50|379.89|378.29|379.22|377.62|379.89|378.29|379.22|377.62|0
1643789220000|2022-02-02 08:07:00|379.32|377.72|379.61|378.01|379.61|378.01|379.32|377.72|0
1643789230000|2022-02-02 08:07:10|379.42|377.82|379.41|377.81|379.8|378.2|379.41|377.81|0
1643789240000|2022-02-02 08:07:20|379.61|378.01|379.99|378.39|379.99|378.39|379.61|378.01|0
1643789250000|2022-02-02 08:07:30|379.89|378.29|379.61|378.01|379.99|378.39|379.61|378.01|0
1643789260000|2022-02-02 08:07:40|379.32|377.72|379.22|377.62|379.32|377.72|379.22|377.62|0
1643789270000|2022-02-02 08:07:50|379.32|377.72|379.03|377.43|379.32|377.72|379.03|377.43|0
1643789280000|2022-02-02 08:08:00|378.84|377.24|378.84|377.24|378.84|377.24|378.65|377.05|0
1643789290000|2022-02-02 08:08:10|379.41|377.81|379.32|377.72|379.41|377.81|379.22|377.62|0
1643789300000|2022-02-02 08:08:20|379.12|377.52|378.84|377.24|379.12|377.52|378.84|377.24|0
1643789310000|2022-02-02 08:08:30|378.65|377.05|378.74|377.14|378.84|377.24|378.65|377.05|0
1643789320000|2022-02-02 08:08:40|378.65|377.05|378.46|376.86|378.65|377.05|378.27|376.67|0
1643789330000|2022-02-02 08:08:50|378.36|376.76|378.36|376.76|378.36|376.76|378.27|376.67|0
1643789340000|2022-02-02 08:09:00|378.65|377.05|378.46|376.86|378.65|377.05|378.27|376.67|0
1643789350000|2022-02-02 08:09:10|378.65|377.05|380.08|378.48|380.08|378.48|378.65|377.05|0
1643789360000|2022-02-02 08:09:20|380.18|378.58|380.56|378.96|380.56|378.96|380.18|378.58|0
1643789370000|2022-02-02 08:09:30|380.37|378.77|379.79|378.19|380.37|378.77|379.79|378.19|0
1643789380000|2022-02-02 08:09:40|379.89|378.29|379.6|378|379.89|378.29|379.6|378|0
1643789390000|2022-02-02 08:09:50|379.7|378.1|379.6|378|379.79|378.19|379.6|378|0
1643789400000|2022-02-02 08:10:00|379.69|378.09|379.79|378.19|379.79|378.19|379.5|377.9|0
1643789410000|2022-02-02 08:10:10|379.5|377.9|379.69|378.09|379.69|378.09|379.5|377.9|0
1643789420000|2022-02-02 08:10:20|379.79|378.19|379.6|378|379.79|378.19|379.5|377.9|0
1643789430000|2022-02-02 08:10:30|379.5|377.9|379.41|377.81|379.5|377.9|379.41|377.81|0
1643789440000|2022-02-02 08:10:40|379.31|377.71|379.22|377.62|379.6|378|379.22|377.62|0
1643789450000|2022-02-02 08:10:50|379.41|377.81|379.6|378|379.6|378|379.22|377.62|0
1643789460000|2022-02-02 08:11:00|379.41|377.81|380.08|378.48|380.08|378.48|379.41|377.81|0
1643789470000|2022-02-02 08:11:10|380.17|378.57|380.65|379.05|380.65|379.05|380.17|378.57|0
1643789480000|2022-02-02 08:11:20|380.75|379.15|380.17|378.57|380.75|379.15|380.17|378.57|0
1643789490000|2022-02-02 08:11:30|379.79|378.19|379.79|378.19|379.98|378.38|379.79|378.19|0
1643789500000|2022-02-02 08:11:40|379.5|377.9|379.6|378|379.6|378|379.5|377.9|0
1643789510000|2022-02-02 08:11:50|379.5|377.9|379.41|377.81|379.6|378|379.41|377.81|0
1643789520000|2022-02-02 08:12:00|379.22|377.62|379.22|377.62|379.22|377.62|379.03|377.43|0
1643789530000|2022-02-02 08:12:10|379.31|377.71|379.41|377.81|379.41|377.81|379.03|377.43|0
1643789540000|2022-02-02 08:12:20|379.6|378|379.79|378.19|379.79|378.19|379.6|378|0
1643789550000|2022-02-02 08:12:30|379.69|378.09|379.69|378.09|379.69|378.09|379.69|378.09|0
1643789560000|2022-02-02 08:12:40|379.88|378.28|379.79|378.19|379.98|378.38|379.79|378.19|0
1643789570000|2022-02-02 08:12:50|379.69|378.09|379.41|377.81|379.69|378.09|379.31|377.71|0
1643789580000|2022-02-02 08:13:00|379.31|377.71|378.65|377.05|379.31|377.71|378.65|377.05|0
1643789590000|2022-02-02 08:13:10|378.46|376.86|378.46|376.86|378.65|377.05|378.27|376.67|0
1643789600000|2022-02-02 08:13:20|378.65|377.05|378.84|377.24|378.84|377.24|378.65|377.05|0
1643789610000|2022-02-02 08:13:30|378.74|377.14|378.65|377.05|378.74|377.14|378.65|377.05|0
1643789620000|2022-02-02 08:13:40|378.84|377.24|378.84|377.24|378.84|377.24|378.65|377.05|0
1643789630000|2022-02-02 08:13:50|379.03|377.43|379.03|377.43|379.03|377.43|378.84|377.24|0
1643789640000|2022-02-02 08:14:00|379.22|377.62|379.03|377.43|379.22|377.62|378.84|377.24|0
1643789650000|2022-02-02 08:14:10|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1643789660000|2022-02-02 08:14:20|378.93|377.33|379.22|377.62|379.22|377.62|378.84|377.24|0
1643789670000|2022-02-02 08:14:30|379.41|377.81|379.41|377.81|379.41|377.81|379.31|377.71|0
1643789680000|2022-02-02 08:14:40|379.22|377.62|379.22|377.62|379.22|377.62|379.22|377.62|0
1643789690000|2022-02-02 08:14:50|379.31|377.71|379.6|378|379.6|378|379.31|377.71|0
1643789700000|2022-02-02 08:15:00|379.41|377.81|379.41|377.81|379.41|377.81|379.41|377.81|0
1643789710000|2022-02-02 08:15:10|379.6|378|379.41|377.81|379.6|378|379.41|377.81|0
1643789720000|2022-02-02 08:15:20|379.31|377.71|379.22|377.62|379.31|377.71|379.22|377.62|0
1643789730000|2022-02-02 08:15:30|379.41|377.81|379.41|377.81|379.41|377.81|379.31|377.71|0
1643789740000|2022-02-02 08:15:40|379.6|378|379.31|377.71|379.6|378|379.22|377.62|0
1643789750000|2022-02-02 08:15:50|379.6|378|379.79|378.19|379.79|378.19|379.6|378|0
1643789760000|2022-02-02 08:16:00|379.31|377.71|378.84|377.24|379.31|377.71|378.84|377.24|0
1643789770000|2022-02-02 08:16:10|378.74|377.14|378.93|377.33|378.93|377.33|378.74|377.14|0
1643789780000|2022-02-02 08:16:20|378.84|377.24|378.84|377.24|378.84|377.24|378.84|377.24|0
1643789790000|2022-02-02 08:16:30|379.22|377.62|379.12|377.52|379.22|377.62|379.12|377.52|0
1643789800000|2022-02-02 08:16:40|379.03|377.43|379.03|377.43|379.03|377.43|379.03|377.43|0
1643789810000|2022-02-02 08:16:50|378.93|377.33|378.65|377.05|378.93|377.33|378.65|377.05|0
1643789820000|2022-02-02 08:17:00|378.55|376.95|378.46|376.86|378.55|376.95|378.46|376.86|0
1643789830000|2022-02-02 08:17:10|378.55|376.95|378.65|377.05|378.84|377.24|378.55|376.95|0
1643789840000|2022-02-02 08:17:20|378.27|376.67|378.46|376.86|378.46|376.86|378.08|376.48|0
1643789850000|2022-02-02 08:17:30|378.27|376.67|378.46|376.86|378.65|377.05|378.27|376.67|0
1643789860000|2022-02-02 08:17:40|378.55|376.95|378.46|376.86|378.55|376.95|378.27|376.67|0
1643789870000|2022-02-02 08:17:50|378.55|376.95|378.27|376.67|378.65|377.05|378.27|376.67|0
1643789880000|2022-02-02 08:18:00|378.07|376.47|378.07|376.47|378.27|376.67|378.07|376.47|0
1643789890000|2022-02-02 08:18:10|377.98|376.38|378.07|376.47|378.07|376.47|377.98|376.38|0
1643789900000|2022-02-02 08:18:20|378.26|376.66|378.26|376.66|378.46|376.86|378.17|376.57|0
1643789910000|2022-02-02 08:18:30|378.17|376.57|378.36|376.76|378.36|376.76|378.17|376.57|0
1643789920000|2022-02-02 08:18:40|378.45|376.85|378.65|377.05|378.65|377.05|378.45|376.85|0
1643789930000|2022-02-02 08:18:50|378.45|376.85|377.88|376.28|378.45|376.85|377.88|376.28|0
1643789940000|2022-02-02 08:19:00|377.98|376.38|377.69|376.09|377.98|376.38|377.69|376.09|0
1643789950000|2022-02-02 08:19:10|377.5|375.9|377.31|375.71|377.5|375.9|377.31|375.71|0
1643789960000|2022-02-02 08:19:20|377.12|375.52|377.31|375.71|377.31|375.71|377.12|375.52|0
1643789970000|2022-02-02 08:19:30|377.12|375.52|377.31|375.71|377.31|375.71|377.12|375.52|0
1643789980000|2022-02-02 08:19:40|377.12|375.52|377.31|375.71|377.31|375.71|376.93|375.33|0
1643789990000|2022-02-02 08:19:50|377.12|375.52|377.31|375.71|377.31|375.71|377.12|375.52|0
1643790000000|2022-02-02 08:20:00|377.5|375.9|377.5|375.9|377.5|375.9|377.31|375.71|0
1643790010000|2022-02-02 08:20:10|378.26|376.66|377.88|376.28|378.26|376.66|377.88|376.28|0
1643790020000|2022-02-02 08:20:20|378.26|376.66|378.26|376.66|378.26|376.66|378.26|376.66|0
1643790030000|2022-02-02 08:20:30|378.07|376.47|378.35|376.75|378.35|376.75|378.07|376.47|0
1643790040000|2022-02-02 08:20:40|378.64|377.04|379.21|377.61|379.21|377.61|378.64|377.04|0
1643790050000|2022-02-02 08:20:50|379.12|377.52|379.31|377.71|379.31|377.71|379.12|377.52|0
1643790060000|2022-02-02 08:21:00|379.21|377.61|379.4|377.8|379.4|377.8|379.12|377.52|0
1643790070000|2022-02-02 08:21:10|379.6|378|379.4|377.8|379.6|378|379.4|377.8|0
1643790080000|2022-02-02 08:21:20|379.21|377.61|379.31|377.71|379.31|377.71|379.21|377.61|0
1643790090000|2022-02-02 08:21:30|379.21|377.61|379.12|377.52|379.21|377.61|379.12|377.52|0
1643790100000|2022-02-02 08:21:40|379.31|377.71|379.59|377.99|379.59|377.99|379.31|377.71|0
1643790110000|2022-02-02 08:21:50|379.5|377.9|379.4|377.8|379.5|377.9|379.21|377.61|0
1643790120000|2022-02-02 08:22:00|379.21|377.61|379.02|377.42|379.21|377.61|379.02|377.42|0
1643790130000|2022-02-02 08:22:10|379.21|377.61|379.11|377.51|379.21|377.61|379.02|377.42|0
1643790140000|2022-02-02 08:22:20|379.21|377.61|379.4|377.8|379.4|377.8|379.21|377.61|0
1643790150000|2022-02-02 08:22:30|379.59|377.99|379.59|377.99|379.78|378.18|379.59|377.99|0
1643790160000|2022-02-02 08:22:40|379.5|377.9|379.3|377.7|379.5|377.9|379.3|377.7|0
1643790170000|2022-02-02 08:22:50|379.59|377.99|379.78|378.18|379.78|378.18|379.59|377.99|0
1643790180000|2022-02-02 08:23:00|379.69|378.09|380.36|378.76|380.36|378.76|379.69|378.09|0
1643790190000|2022-02-02 08:23:10|380.55|378.95|380.26|378.66|380.55|378.95|380.26|378.66|0
1643790200000|2022-02-02 08:23:20|380.45|378.85|380.36|378.76|380.45|378.85|380.36|378.76|0
1643790210000|2022-02-02 08:23:30|380.45|378.85|380.55|378.95|380.55|378.95|380.36|378.76|0
1643790220000|2022-02-02 08:23:40|380.45|378.85|380.55|378.95|380.55|378.95|380.45|378.85|0
1643790230000|2022-02-02 08:23:50|380.26|378.66|379.97|378.37|380.26|378.66|379.97|378.37|0
1643790240000|2022-02-02 08:24:00|380.17|378.57|379.78|378.18|380.17|378.57|379.78|378.18|0
1643790250000|2022-02-02 08:24:10|379.68|378.08|379.78|378.18|379.78|378.18|379.59|377.99|0
1643790260000|2022-02-02 08:24:20|379.97|378.37|379.78|378.18|380.16|378.56|379.78|378.18|0
1643790270000|2022-02-02 08:24:30|379.68|378.08|379.87|378.27|379.87|378.27|379.49|377.89|0
1643790280000|2022-02-02 08:24:40|379.78|378.18|379.11|377.51|379.78|378.18|379.11|377.51|0
1643790290000|2022-02-02 08:24:50|379.4|377.8|379.21|377.61|379.4|377.8|379.21|377.61|0
1643790300000|2022-02-02 08:25:00|379.3|377.7|379.4|377.8|379.4|377.8|379.21|377.61|0
1643790310000|2022-02-02 08:25:10|379.21|377.61|379.4|377.8|379.4|377.8|379.21|377.61|0
1643790320000|2022-02-02 08:25:20|379.49|377.89|379.3|377.7|379.49|377.89|379.21|377.61|0
1643790330000|2022-02-02 08:25:30|379.4|377.8|379.4|377.8|379.4|377.8|379.21|377.61|0
1643790340000|2022-02-02 08:25:40|379.3|377.7|379.4|377.8|379.4|377.8|379.21|377.61|0
1643790350000|2022-02-02 08:25:50|379.49|377.89|379.49|377.89|379.49|377.89|379.49|377.89|0
1643790360000|2022-02-02 08:26:00|379.59|377.99|379.59|377.99|379.59|377.99|379.49|377.89|0
1643790370000|2022-02-02 08:26:10|379.68|378.08|380.45|378.85|380.45|378.85|379.68|378.08|0
1643790380000|2022-02-02 08:26:20|380.54|378.94|380.45|378.85|380.54|378.94|380.45|378.85|0
1643790390000|2022-02-02 08:26:30|380.54|378.94|380.74|379.14|380.74|379.14|380.54|378.94|0
1643790400000|2022-02-02 08:26:40|380.54|378.94|380.54|378.94|380.54|378.94|380.54|378.94|0
1643790410000|2022-02-02 08:26:50|380.74|379.14|380.73|379.13|380.74|379.14|380.64|379.04|0
1643790420000|2022-02-02 08:27:00|380.54|378.94|380.73|379.13|380.73|379.13|380.54|378.94|0
1643790430000|2022-02-02 08:27:10|380.54|378.94|380.16|378.56|380.54|378.94|380.16|378.56|0
1643790450000|2022-02-02 08:27:30|380.25|378.65|380.54|378.94|380.54|378.94|380.25|378.65|0
1643790460000|2022-02-02 08:27:40|380.64|379.04|380.16|378.56|380.64|379.04|380.16|378.56|0
1643790470000|2022-02-02 08:27:50|380.35|378.75|379.97|378.37|380.35|378.75|379.97|378.37|0
1643790480000|2022-02-02 08:28:00|379.78|378.18|379.21|377.61|379.78|378.18|379.21|377.61|0
1643790490000|2022-02-02 08:28:10|379.4|377.8|379.59|377.99|379.59|377.99|379.4|377.8|0
1643790500000|2022-02-02 08:28:20|379.68|378.08|379.4|377.8|379.68|378.08|379.4|377.8|0
1643790510000|2022-02-02 08:28:30|379.21|377.61|379.21|377.61|379.49|377.89|379.21|377.61|0
1643790520000|2022-02-02 08:28:40|379.3|377.7|379.4|377.8|379.4|377.8|379.21|377.61|0
1643790530000|2022-02-02 08:28:50|379.59|377.99|379.11|377.51|379.59|377.99|379.11|377.51|0
1643790540000|2022-02-02 08:29:00|379.4|377.8|378.45|376.85|379.4|377.8|378.45|376.85|0
1643790550000|2022-02-02 08:29:10|378.26|376.66|378.35|376.75|378.35|376.75|378.26|376.66|0
1643790560000|2022-02-02 08:29:20|378.26|376.66|378.26|376.66|378.45|376.85|378.26|376.66|0
1643790570000|2022-02-02 08:29:30|378.45|376.85|378.26|376.66|378.45|376.85|378.26|376.66|0
1643790580000|2022-02-02 08:29:40|378.35|376.75|378.45|376.85|378.45|376.85|378.35|376.75|0
1643790590000|2022-02-02 08:29:50|378.35|376.75|378.35|376.75|378.35|376.75|378.26|376.66|0
1643790600000|2022-02-02 08:30:00|377.88|376.28|378.35|376.75|378.45|376.85|377.88|376.28|0
1643790610000|2022-02-02 08:30:10|378.45|376.85|377.4|375.8|378.45|376.85|377.4|375.8|0
1643790620000|2022-02-02 08:30:20|377.5|375.9|377.69|376.09|377.69|376.09|377.5|375.9|0
1643790630000|2022-02-02 08:30:30|377.78|376.18|377.59|375.99|377.78|376.18|377.5|375.9|0
1643790640000|2022-02-02 08:30:40|377.69|376.09|377.88|376.28|377.88|376.28|377.69|376.09|0
1643790650000|2022-02-02 08:30:50|377.97|376.37|377.69|376.09|377.97|376.37|377.69|376.09|0
1643790660000|2022-02-02 08:31:00|377.88|376.28|377.88|376.28|377.88|376.28|377.88|376.28|0
1643790670000|2022-02-02 08:31:10|378.35|376.75|378.26|376.66|378.35|376.75|378.07|376.47|0
1643790690000|2022-02-02 08:31:30|378.06|376.46|378.06|376.46|378.06|376.46|378.06|376.46|0
1643790700000|2022-02-02 08:31:40|378.26|376.66|378.45|376.85|378.64|377.04|378.26|376.66|0
1643790710000|2022-02-02 08:31:50|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1643790720000|2022-02-02 08:32:00|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1643790730000|2022-02-02 08:32:10|378.45|376.85|378.44|376.84|378.45|376.85|378.25|376.65|0
1643790740000|2022-02-02 08:32:20|378.64|377.04|379.4|377.8|379.4|377.8|378.64|377.04|0
1643790750000|2022-02-02 08:32:30|379.3|377.7|379.21|377.61|379.4|377.8|379.21|377.61|0
1643790760000|2022-02-02 08:32:40|379.3|377.7|378.92|377.32|379.3|377.7|378.83|377.23|0
1643790770000|2022-02-02 08:32:50|379.02|377.42|378.83|377.23|379.02|377.42|378.83|377.23|0
1643790780000|2022-02-02 08:33:00|378.44|376.84|378.25|376.65|378.44|376.84|378.25|376.65|0
1643790790000|2022-02-02 08:33:10|378.16|376.56|378.25|376.65|378.25|376.65|378.16|376.56|0
1643790800000|2022-02-02 08:33:20|378.06|376.46|378.25|376.65|378.44|376.84|378.06|376.46|0
1643790810000|2022-02-02 08:33:30|378.06|376.46|378.15|376.55|378.15|376.55|378.06|376.46|0
1643790820000|2022-02-02 08:33:40|378.44|376.84|378.63|377.03|378.63|377.03|378.44|376.84|0
1643790830000|2022-02-02 08:33:50|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1643790840000|2022-02-02 08:34:00|378.25|376.65|378.06|376.46|378.25|376.65|378.06|376.46|0
1643790850000|2022-02-02 08:34:10|378.15|376.55|378.25|376.65|378.44|376.84|378.15|376.55|0
1643790860000|2022-02-02 08:34:20|377.87|376.27|377.87|376.27|377.87|376.27|377.87|376.27|0
1643790870000|2022-02-02 08:34:30|377.77|376.17|377.87|376.27|377.87|376.27|377.68|376.08|0
1643790880000|2022-02-02 08:34:40|377.77|376.17|377.68|376.08|377.77|376.17|377.68|376.08|0
1643790890000|2022-02-02 08:34:50|377.58|375.98|377.49|375.89|377.58|375.98|377.3|375.7|0
1643790900000|2022-02-02 08:35:00|377.3|375.7|377.2|375.6|377.49|375.89|377.2|375.6|0
1643790910000|2022-02-02 08:35:10|377.11|375.51|377.2|375.6|377.3|375.7|377.11|375.51|0
1643790920000|2022-02-02 08:35:20|377.3|375.7|377.3|375.7|377.3|375.7|377.11|375.51|0
1643790930000|2022-02-02 08:35:30|377.49|375.89|377.87|376.27|377.87|376.27|377.49|375.89|0
1643790940000|2022-02-02 08:35:40|377.49|375.89|377.87|376.27|377.87|376.27|377.49|375.89|0
1643790950000|2022-02-02 08:35:50|377.68|376.08|377.68|376.08|377.68|376.08|377.68|376.08|0
1643790960000|2022-02-02 08:36:00|377.58|375.98|377.77|376.17|377.77|376.17|377.49|375.89|0
1643790970000|2022-02-02 08:36:10|377.87|376.27|378.06|376.46|378.06|376.46|377.58|375.98|0
1643790980000|2022-02-02 08:36:20|378.25|376.65|378.06|376.46|378.25|376.65|378.06|376.46|0
1643790990000|2022-02-02 08:36:30|378.15|376.55|378.25|376.65|378.25|376.65|377.96|376.36|0
1643791000000|2022-02-02 08:36:40|378.06|376.46|378.06|376.46|378.25|376.65|378.06|376.46|0
1643791010000|2022-02-02 08:36:50|377.87|376.27|377.87|376.27|377.87|376.27|377.68|376.08|0
1643791020000|2022-02-02 08:37:00|378.06|376.46|377.68|376.08|378.06|376.46|377.68|376.08|0
1643791030000|2022-02-02 08:37:10|377.58|375.98|378.06|376.46|378.06|376.46|377.58|375.98|0
1643791050000|2022-02-02 08:37:30|378.25|376.65|378.06|376.46|378.25|376.65|377.87|376.27|0
1643791060000|2022-02-02 08:37:40|378.15|376.55|378.25|376.65|378.25|376.65|378.06|376.46|0
1643791070000|2022-02-02 08:37:50|378.53|376.93|378.82|377.22|379.01|377.41|378.53|376.93|0
1643791080000|2022-02-02 08:38:00|378.72|377.12|378.53|376.93|378.72|377.12|378.53|376.93|0
1643791090000|2022-02-02 08:38:10|378.25|376.65|377.68|376.08|378.25|376.65|377.68|376.08|0
1643791100000|2022-02-02 08:38:20|377.2|375.6|377.11|375.51|377.2|375.6|377.01|375.41|0
1643791110000|2022-02-02 08:38:30|377.2|375.6|377.3|375.7|377.3|375.7|377.11|375.51|0
1643791120000|2022-02-02 08:38:40|377.2|375.6|377.49|375.89|377.49|375.89|377.2|375.6|0
1643791130000|2022-02-02 08:38:50|377.3|375.7|377.77|376.17|377.77|376.17|377.3|375.7|0
1643791140000|2022-02-02 08:39:00|377.58|375.98|377.49|375.89|377.58|375.98|377.49|375.89|0
1643791150000|2022-02-02 08:39:10|377.68|376.08|377.58|375.98|377.68|376.08|377.58|375.98|0
1643791160000|2022-02-02 08:39:20|377.39|375.79|377.3|375.7|377.58|375.98|377.3|375.7|0
1643791170000|2022-02-02 08:39:30|377.2|375.6|376.92|375.32|377.2|375.6|376.73|375.13|0
1643791180000|2022-02-02 08:39:40|376.73|375.13|376.82|375.22|376.82|375.22|376.54|374.94|0
1643791190000|2022-02-02 08:39:50|376.54|374.94|375.97|374.37|376.54|374.94|375.97|374.37|0
1643791200000|2022-02-02 08:40:00|376.16|374.56|376.16|374.56|376.25|374.65|376.16|374.56|0
1643791220000|2022-02-02 08:40:20|376.35|374.75|375.87|374.27|376.35|374.75|375.87|374.27|0
1643791230000|2022-02-02 08:40:30|375.78|374.18|375.78|374.18|375.97|374.37|375.78|374.18|0
1643791240000|2022-02-02 08:40:40|376.16|374.56|376.16|374.56|376.25|374.65|376.16|374.56|0
1643791250000|2022-02-02 08:40:50|376.06|374.46|375.97|374.37|376.06|374.46|375.97|374.37|0
1643791260000|2022-02-02 08:41:00|376.06|374.46|375.78|374.18|376.06|374.46|375.78|374.18|0
1643791270000|2022-02-02 08:41:10|375.68|374.08|375.87|374.27|375.87|374.27|375.68|374.08|0
1643791280000|2022-02-02 08:41:20|375.97|374.37|376.16|374.56|376.35|374.75|375.97|374.37|0
1643791290000|2022-02-02 08:41:30|376.06|374.46|375.97|374.37|376.06|374.46|375.78|374.18|0
1643791300000|2022-02-02 08:41:40|376.06|374.46|375.97|374.37|376.06|374.46|375.97|374.37|0
1643791320000|2022-02-02 08:42:00|376.16|374.56|375.97|374.37|376.16|374.56|375.97|374.37|0
1643791330000|2022-02-02 08:42:10|376.06|374.46|375.78|374.18|376.06|374.46|375.78|374.18|0
1643791340000|2022-02-02 08:42:20|375.59|373.99|375.97|374.37|375.97|374.37|375.59|373.99|0
1643791350000|2022-02-02 08:42:30|376.73|375.13|375.78|374.18|376.73|375.13|375.78|374.18|0
1643791360000|2022-02-02 08:42:40|375.97|374.37|375.78|374.18|375.97|374.37|375.78|374.18|0
1643791370000|2022-02-02 08:42:50|375.68|374.08|376.16|374.56|376.16|374.56|375.68|374.08|0
1643791380000|2022-02-02 08:43:00|375.97|374.37|375.97|374.37|376.06|374.46|375.97|374.37|0
1643791390000|2022-02-02 08:43:10|376.16|374.56|376.16|374.56|376.16|374.56|376.16|374.56|0
1643791400000|2022-02-02 08:43:20|376.35|374.75|376.73|375.13|376.73|375.13|376.35|374.75|0
1643791410000|2022-02-02 08:43:30|376.54|374.94|376.92|375.32|376.92|375.32|376.54|374.94|0
1643791420000|2022-02-02 08:43:40|376.82|375.22|377.01|375.41|377.01|375.41|376.73|375.13|0
1643791430000|2022-02-02 08:43:50|377.11|375.51|377.01|375.41|377.11|375.51|377.01|375.41|0
1643791440000|2022-02-02 08:44:00|376.92|375.32|377.11|375.51|377.11|375.51|376.92|375.32|0
1643791450000|2022-02-02 08:44:10|377.49|375.89|377.3|375.7|377.49|375.89|377.3|375.7|0
1643791460000|2022-02-02 08:44:20|377.11|375.51|376.44|374.84|377.11|375.51|376.44|374.84|0
1643791470000|2022-02-02 08:44:30|376.54|374.94|376.54|374.94|376.73|375.13|376.54|374.94|0
1643791480000|2022-02-02 08:44:40|376.35|374.75|376.35|374.75|376.35|374.75|376.35|374.75|0
1643791490000|2022-02-02 08:44:50|376.53|374.93|376.53|374.93|376.53|374.93|376.53|374.93|0
1643791500000|2022-02-02 08:45:00|376.72|375.12|376.44|374.84|376.72|375.12|376.44|374.84|0
1643791510000|2022-02-02 08:45:10|376.34|374.74|376.16|374.56|376.34|374.74|376.16|374.56|0
1643791520000|2022-02-02 08:45:20|376.15|374.55|375.78|374.18|376.15|374.55|375.68|374.08|0
1643791530000|2022-02-02 08:45:30|375.97|374.37|376.53|374.93|376.53|374.93|375.97|374.37|0
1643791540000|2022-02-02 08:45:40|376.34|374.74|376.72|375.12|376.72|375.12|376.15|374.55|0
1643791550000|2022-02-02 08:45:50|376.34|374.74|376.44|374.84|376.44|374.84|376.34|374.74|0
1643791560000|2022-02-02 08:46:00|376.82|375.22|377.29|375.69|377.29|375.69|376.82|375.22|0
1643791570000|2022-02-02 08:46:10|376.72|375.12|376.63|375.03|376.72|375.12|376.53|374.93|0
1643791580000|2022-02-02 08:46:20|376.53|374.93|376.53|374.93|376.63|375.03|376.53|374.93|0
1643791590000|2022-02-02 08:46:30|376.72|375.12|376.72|375.12|376.72|375.12|376.72|375.12|0
1643791600000|2022-02-02 08:46:40|376.53|374.93|376.15|374.55|376.53|374.93|376.15|374.55|0
1643791610000|2022-02-02 08:46:50|375.96|374.36|376.24|374.64|376.34|374.74|375.96|374.36|0
1643791620000|2022-02-02 08:47:00|376.15|374.55|376.34|374.74|376.34|374.74|376.15|374.55|0
1643791630000|2022-02-02 08:47:10|376.24|374.64|376.15|374.55|376.53|374.93|376.15|374.55|0
1643791640000|2022-02-02 08:47:20|375.96|374.36|375.77|374.17|375.96|374.36|375.77|374.17|0
1643791650000|2022-02-02 08:47:30|375.58|373.98|375.77|374.17|375.86|374.26|375.58|373.98|0
1643791660000|2022-02-02 08:47:40|375.86|374.26|375.96|374.36|376.05|374.45|375.86|374.26|0
1643791670000|2022-02-02 08:47:50|376.15|374.55|376.15|374.55|376.15|374.55|376.15|374.55|0
1643791680000|2022-02-02 08:48:00|375.96|374.36|375.96|374.36|376.05|374.45|375.96|374.36|0
1643791690000|2022-02-02 08:48:10|376.05|374.45|376.15|374.55|376.15|374.55|376.05|374.45|0
1643791700000|2022-02-02 08:48:20|376.34|374.74|375.96|374.36|376.34|374.74|375.96|374.36|0
1643791710000|2022-02-02 08:48:30|376.15|374.55|376.05|374.45|376.15|374.55|376.05|374.45|0
1643791720000|2022-02-02 08:48:40|375.96|374.36|375.58|373.98|376.05|374.45|375.58|373.98|0
1643791730000|2022-02-02 08:48:50|375.77|374.17|375.86|374.26|375.96|374.36|375.77|374.17|0
1643791740000|2022-02-02 08:49:00|375.96|374.36|375.58|373.98|375.96|374.36|375.58|373.98|0
1643791750000|2022-02-02 08:49:10|375.77|374.17|375.77|374.17|375.77|374.17|375.77|374.17|0
1643791760000|2022-02-02 08:49:20|375.2|373.6|375.01|373.41|375.2|373.6|375.01|373.41|0
1643791780000|2022-02-02 08:49:40|374.63|373.03|375.01|373.41|375.01|373.41|374.63|373.03|0
1643791790000|2022-02-02 08:49:50|375.1|373.5|374.63|373.03|375.1|373.5|374.63|373.03|0
1643791800000|2022-02-02 08:50:00|374.26|372.66|374.07|372.47|374.26|372.66|374.07|372.47|0
1643791810000|2022-02-02 08:50:10|374.26|372.66|374.44|372.84|374.44|372.84|374.16|372.56|0
1643791820000|2022-02-02 08:50:20|374.63|373.03|374.44|372.84|374.63|373.03|374.44|372.84|0
1643791830000|2022-02-02 08:50:30|374.54|372.94|374.44|372.84|374.63|373.03|374.44|372.84|0
1643791840000|2022-02-02 08:50:40|374.82|373.22|374.82|373.22|374.82|373.22|374.63|373.03|0
1643791860000|2022-02-02 08:51:00|374.63|373.03|374.54|372.94|374.63|373.03|374.54|372.94|0
1643791870000|2022-02-02 08:51:10|374.63|373.03|374.44|372.84|374.63|373.03|374.25|372.65|0
1643791880000|2022-02-02 08:51:20|374.25|372.65|373.88|372.28|374.25|372.65|373.88|372.28|0
1643791890000|2022-02-02 08:51:30|373.69|372.09|374.07|372.47|374.07|372.47|373.69|372.09|0
1643791900000|2022-02-02 08:51:40|374.63|373.03|374.63|373.03|374.63|373.03|374.44|372.84|0
1643791910000|2022-02-02 08:51:50|374.82|373.22|374.82|373.22|374.82|373.22|374.82|373.22|0
1643791920000|2022-02-02 08:52:00|374.72|373.12|374.82|373.22|374.82|373.22|374.72|373.12|0
1643791930000|2022-02-02 08:52:10|375.2|373.6|375.96|374.36|375.96|374.36|375.2|373.6|0
1643791940000|2022-02-02 08:52:20|376.15|374.55|376.34|374.74|376.43|374.83|376.15|374.55|0
1643791950000|2022-02-02 08:52:30|376.72|375.12|377.48|375.88|377.48|375.88|376.72|375.12|0
1643791960000|2022-02-02 08:52:40|377.29|375.69|377.67|376.07|377.67|376.07|377.29|375.69|0
1643791970000|2022-02-02 08:52:50|377.86|376.26|377.86|376.26|378.24|376.64|377.86|376.26|0
1643791980000|2022-02-02 08:53:00|377.48|375.88|377.29|375.69|377.57|375.97|377.29|375.69|0
1643791990000|2022-02-02 08:53:10|377|375.4|377.1|375.5|377.1|375.5|377|375.4|0
1643792000000|2022-02-02 08:53:20|377.29|375.69|377.19|375.59|377.29|375.69|377.1|375.5|0
1643792010000|2022-02-02 08:53:30|377.1|375.5|377|375.4|377.1|375.5|377|375.4|0
1643792020000|2022-02-02 08:53:40|377.1|375.5|377|375.4|377.1|375.5|376.91|375.31|0
1643792030000|2022-02-02 08:53:50|376.91|375.31|376.72|375.12|376.91|375.31|376.72|375.12|0
1643792040000|2022-02-02 08:54:00|376.91|375.31|376.72|375.12|376.91|375.31|376.72|375.12|0
1643792050000|2022-02-02 08:54:10|376.81|375.21|376.81|375.21|376.81|375.21|376.81|375.21|0
1643792060000|2022-02-02 08:54:20|376.72|375.12|376.15|374.55|376.72|375.12|375.96|374.36|0
1643792070000|2022-02-02 08:54:30|376.34|374.74|376.15|374.55|376.34|374.74|376.15|374.55|0
1643792080000|2022-02-02 08:54:40|376.34|374.74|376.34|374.74|376.34|374.74|376.34|374.74|0
1643792090000|2022-02-02 08:54:50|376.24|374.64|376.34|374.74|376.34|374.74|376.24|374.64|0
1643792100000|2022-02-02 08:55:00|375.1|373.5|375.1|373.5|375.2|373.6|375.1|373.5|0
1643792110000|2022-02-02 08:55:10|375.2|373.6|375.2|373.6|375.39|373.79|375.2|373.6|0
1643792120000|2022-02-02 08:55:20|375.67|374.07|375.67|374.07|375.67|374.07|375.58|373.98|0
1643792130000|2022-02-02 08:55:30|375.77|374.17|375.01|373.41|375.77|374.17|375.01|373.41|0
1643792140000|2022-02-02 08:55:40|375.1|373.5|375.2|373.6|375.2|373.6|375.01|373.41|0
1643792150000|2022-02-02 08:55:50|375.01|373.41|375.01|373.41|375.01|373.41|375.01|373.41|0
1643792160000|2022-02-02 08:56:00|375.2|373.6|375.39|373.79|375.39|373.79|375.2|373.6|0
1643792170000|2022-02-02 08:56:10|375.58|373.98|375.58|373.98|375.58|373.98|375.58|373.98|0
1643792180000|2022-02-02 08:56:20|375.77|374.17|375.96|374.36|376.15|374.55|375.77|374.17|0
1643792190000|2022-02-02 08:56:30|375.77|374.17|375.77|374.17|375.77|374.17|375.77|374.17|0
1643792200000|2022-02-02 08:56:40|375.96|374.36|375.96|374.36|376.05|374.45|375.96|374.36|0
1643792210000|2022-02-02 08:56:50|375.77|374.17|375.96|374.36|375.96|374.36|375.77|374.17|0
1643792220000|2022-02-02 08:57:00|376.05|374.45|376.15|374.55|376.15|374.55|376.05|374.45|0
1643792230000|2022-02-02 08:57:10|376.24|374.64|375.77|374.17|376.24|374.64|375.77|374.17|0
1643792240000|2022-02-02 08:57:20|375.2|373.6|375.29|373.69|375.39|373.79|375.2|373.6|0
1643792250000|2022-02-02 08:57:30|375.2|373.6|375.2|373.6|375.29|373.69|375.01|373.41|0
1643792260000|2022-02-02 08:57:40|375.1|373.5|375.1|373.5|375.1|373.5|375.1|373.5|0
1643792270000|2022-02-02 08:57:50|375.2|373.6|375.2|373.6|375.39|373.79|375.2|373.6|0
1643792280000|2022-02-02 08:58:00|375.01|373.41|375.39|373.79|375.58|373.98|375.01|373.41|0
1643792290000|2022-02-02 08:58:10|375.58|373.98|375.58|373.98|375.77|374.17|375.58|373.98|0
1643792300000|2022-02-02 08:58:20|375.48|373.88|375.58|373.98|375.77|374.17|375.48|373.88|0
1643792310000|2022-02-02 08:58:30|375.48|373.88|375.58|373.98|375.67|374.07|375.48|373.88|0
1643792320000|2022-02-02 08:58:40|375.48|373.88|375.39|373.79|375.48|373.88|375.39|373.79|0
1643792330000|2022-02-02 08:58:50|375.48|373.88|375.77|374.17|375.77|374.17|375.48|373.88|0
1643792340000|2022-02-02 08:59:00|375.96|374.36|375.77|374.17|375.96|374.36|375.77|374.17|0
1643792350000|2022-02-02 08:59:10|375.67|374.07|375.77|374.17|375.77|374.17|375.67|374.07|0
1643792360000|2022-02-02 08:59:20|376.05|374.45|375.58|373.98|376.05|374.45|375.58|373.98|0
1643792370000|2022-02-02 08:59:30|375.77|374.17|375.86|374.26|375.86|374.26|375.77|374.17|0
1643792380000|2022-02-02 08:59:40|376.05|374.45|376.33|374.73|376.33|374.73|376.05|374.45|0
1643792390000|2022-02-02 08:59:50|375.95|374.35|376.14|374.54|376.14|374.54|375.95|374.35|0
1643792400000|2022-02-02 09:00:00|376.43|374.83|376.61|375.01|376.61|375.01|376.14|374.54|0
1643792410000|2022-02-02 09:00:10|376.52|374.92|375.95|374.35|376.52|374.92|375.57|373.97|0
1643792420000|2022-02-02 09:00:20|376.33|374.73|376.61|375.01|376.61|375.01|376.33|374.73|0
1643792430000|2022-02-02 09:00:30|376.52|374.92|376.14|374.54|376.52|374.92|376.14|374.54|0
1643792440000|2022-02-02 09:00:40|376.05|374.45|376.14|374.54|376.14|374.54|376.05|374.45|0
1643792450000|2022-02-02 09:00:50|376.23|374.63|376.33|374.73|376.52|374.92|376.23|374.63|0
1643792460000|2022-02-02 09:01:00|376.52|374.92|377.09|375.49|377.09|375.49|376.52|374.92|0
1643792470000|2022-02-02 09:01:10|377.37|375.77|377.66|376.06|377.66|376.06|377.37|375.77|0
1643792480000|2022-02-02 09:01:20|377.47|375.87|377.47|375.87|377.66|376.06|377.47|375.87|0
1643792490000|2022-02-02 09:01:30|377.85|376.25|377.85|376.25|377.85|376.25|377.75|376.15|0
1643792500000|2022-02-02 09:01:40|377.56|375.96|377.85|376.25|377.85|376.25|377.56|375.96|0
1643792510000|2022-02-02 09:01:50|378.04|376.44|378.23|376.63|378.23|376.63|378.04|376.44|0
1643792520000|2022-02-02 09:02:00|378.42|376.82|378.8|377.2|378.8|377.2|378.42|376.82|0
1643792530000|2022-02-02 09:02:10|378.99|377.39|378.99|377.39|378.99|377.39|378.99|377.39|0
1643792540000|2022-02-02 09:02:20|378.8|377.2|378.8|377.2|378.8|377.2|378.8|377.2|0
1643792550000|2022-02-02 09:02:30|378.61|377.01|378.61|377.01|378.61|377.01|378.61|377.01|0
1643792560000|2022-02-02 09:02:40|378.42|376.82|377.85|376.25|378.42|376.82|377.85|376.25|0
1643792570000|2022-02-02 09:02:50|378.04|376.44|378.61|377.01|378.61|377.01|378.04|376.44|0
1643792580000|2022-02-02 09:03:00|378.42|376.82|378.8|377.2|378.8|377.2|378.42|376.82|0
1643792590000|2022-02-02 09:03:10|378.89|377.29|378.99|377.39|378.99|377.39|378.89|377.29|0
1643792600000|2022-02-02 09:03:20|379.08|377.48|379.08|377.48|379.08|377.48|379.08|377.48|0
1643792610000|2022-02-02 09:03:30|379.56|377.96|379.76|378.16|379.76|378.16|379.56|377.96|0
1643792620000|2022-02-02 09:03:40|379.95|378.35|379.66|378.06|379.95|378.35|379.66|378.06|0
1643792630000|2022-02-02 09:03:50|379.37|377.77|379.56|377.96|379.56|377.96|379.18|377.58|0
1643792640000|2022-02-02 09:04:00|379.66|378.06|379.56|377.96|379.75|378.15|379.56|377.96|0
1643792650000|2022-02-02 09:04:10|379.37|377.77|379.37|377.77|379.37|377.77|379.37|377.77|0
1643792660000|2022-02-02 09:04:20|379.46|377.86|379.56|377.96|379.56|377.96|379.37|377.77|0
1643792670000|2022-02-02 09:04:30|379.37|377.77|379.46|377.86|379.46|377.86|379.37|377.77|0
1643792680000|2022-02-02 09:04:40|379.56|377.96|379.75|378.15|379.75|378.15|379.56|377.96|0
1643792690000|2022-02-02 09:04:50|379.66|378.06|379.85|378.25|379.94|378.34|379.66|378.06|0
1643792700000|2022-02-02 09:05:00|379.94|378.34|379.94|378.34|379.94|378.34|379.75|378.15|0
1643792710000|2022-02-02 09:05:10|380.33|378.73|380.71|379.11|380.71|379.11|380.33|378.73|0
1643792720000|2022-02-02 09:05:20|380.9|379.3|381.47|379.87|381.47|379.87|380.9|379.3|0
1643792730000|2022-02-02 09:05:30|381.28|379.68|381.37|379.77|381.47|379.87|381.28|379.68|0
1643792740000|2022-02-02 09:05:40|381.47|379.87|381.66|380.06|382.04|380.44|381.47|379.87|0
1643792750000|2022-02-02 09:05:50|381.75|380.15|381.75|380.15|381.75|380.15|381.75|380.15|0
1643792760000|2022-02-02 09:06:00|381.66|380.06|381.75|380.15|381.75|380.15|381.66|380.06|0
1643792770000|2022-02-02 09:06:10|381.66|380.06|381.66|380.06|381.75|380.15|381.47|379.87|0
1643792780000|2022-02-02 09:06:20|381.85|380.25|382.04|380.44|382.04|380.44|381.85|380.25|0
1643792790000|2022-02-02 09:06:30|382.23|380.63|382.23|380.63|382.42|380.82|382.23|380.63|0
1643792800000|2022-02-02 09:06:40|382.62|381.02|382.81|381.21|382.81|381.21|382.42|380.82|0
1643792810000|2022-02-02 09:06:50|382.62|381.02|382.42|380.82|382.81|381.21|382.42|380.82|0
1643792820000|2022-02-02 09:07:00|382.23|380.63|382.42|380.82|382.42|380.82|382.23|380.63|0
1643792830000|2022-02-02 09:07:10|382.62|381.02|382.81|381.21|382.81|381.21|382.62|381.02|0
1643792840000|2022-02-02 09:07:20|382.62|381.02|382.42|380.82|382.62|381.02|382.42|380.82|0
1643792850000|2022-02-02 09:07:30|382.23|380.63|382.04|380.44|382.23|380.63|382.04|380.44|0
1643792860000|2022-02-02 09:07:40|382.23|380.63|382.23|380.63|382.23|380.63|382.04|380.44|0
1643792870000|2022-02-02 09:07:50|382.13|380.53|382.04|380.44|382.13|380.53|382.04|380.44|0
1643792880000|2022-02-02 09:08:00|382.42|380.82|382.04|380.44|382.42|380.82|382.04|380.44|0
1643792890000|2022-02-02 09:08:10|381.85|380.25|382.23|380.63|382.23|380.63|381.85|380.25|0
1643792900000|2022-02-02 09:08:20|382.42|380.82|382.23|380.63|382.42|380.82|382.23|380.63|0
1643792910000|2022-02-02 09:08:30|382.04|380.44|382.13|380.53|382.13|380.53|382.04|380.44|0
1643792920000|2022-02-02 09:08:40|381.85|380.25|382.04|380.44|382.04|380.44|381.85|380.25|0
1643792930000|2022-02-02 09:08:50|381.85|380.25|381.85|380.25|381.85|380.25|381.75|380.15|0
1643792940000|2022-02-02 09:09:00|382.04|380.44|382.04|380.44|382.04|380.44|382.04|380.44|0
1643792950000|2022-02-02 09:09:10|382.23|380.63|382.23|380.63|382.23|380.63|382.23|380.63|0
1643792960000|2022-02-02 09:09:20|382.32|380.72|382.04|380.44|382.32|380.72|382.04|380.44|0
1643792970000|2022-02-02 09:09:30|381.85|380.25|381.66|380.06|381.85|380.25|381.66|380.06|0
1643792990000|2022-02-02 09:09:50|381.28|379.68|381.37|379.77|381.47|379.87|381.28|379.68|0
1643793000000|2022-02-02 09:10:00|381.47|379.87|381.37|379.77|381.47|379.87|381.37|379.77|0
1643793010000|2022-02-02 09:10:10|381.66|380.06|381.37|379.77|381.66|380.06|381.37|379.77|0
1643793020000|2022-02-02 09:10:20|381.28|379.68|381.28|379.68|381.28|379.68|381.09|379.49|0
1643793030000|2022-02-02 09:10:30|381.37|379.77|381.47|379.87|381.47|379.87|381.28|379.68|0
1643793040000|2022-02-02 09:10:40|381.37|379.77|381.66|380.06|381.66|380.06|381.37|379.77|0
1643793050000|2022-02-02 09:10:50|381.85|380.25|381.66|380.06|381.85|380.25|381.66|380.06|0
1643793060000|2022-02-02 09:11:00|381.85|380.25|381.66|380.06|381.85|380.25|381.66|380.06|0
1643793070000|2022-02-02 09:11:10|381.75|380.15|381.85|380.25|381.85|380.25|381.75|380.15|0
1643793080000|2022-02-02 09:11:20|382.04|380.44|382.04|380.44|382.04|380.44|382.04|380.44|0
1643793090000|2022-02-02 09:11:30|382.23|380.63|382.04|380.44|382.23|380.63|382.04|380.44|0
1643793100000|2022-02-02 09:11:40|382.23|380.63|382.42|380.82|382.42|380.82|382.13|380.53|0
1643793110000|2022-02-02 09:11:50|382.23|380.63|382.23|380.63|382.23|380.63|382.23|380.63|0
1643793130000|2022-02-02 09:12:10|382.13|380.53|382.13|380.53|382.23|380.63|382.13|380.53|0
1643793140000|2022-02-02 09:12:20|382.04|380.44|382.23|380.63|382.23|380.63|382.04|380.44|0
1643793160000|2022-02-02 09:12:40|382.04|380.44|382.23|380.63|382.23|380.63|382.04|380.44|0
1643793170000|2022-02-02 09:12:50|382.42|380.82|382.61|381.01|382.61|381.01|382.42|380.82|0
1643793180000|2022-02-02 09:13:00|383.18|381.58|383.38|381.78|383.38|381.78|383.18|381.58|0
1643793190000|2022-02-02 09:13:10|383.57|381.97|383.95|382.35|383.95|382.35|383.57|381.97|0
1643793200000|2022-02-02 09:13:20|384.14|382.54|384.14|382.54|384.14|382.54|383.95|382.35|0
1643793210000|2022-02-02 09:13:30|384.33|382.73|384.52|382.92|384.72|383.12|384.33|382.73|0
1643793220000|2022-02-02 09:13:40|384.72|383.12|384.52|382.92|384.72|383.12|384.52|382.92|0
1643793230000|2022-02-02 09:13:50|384.72|383.12|384.91|383.31|384.91|383.31|384.72|383.12|0
1643793240000|2022-02-02 09:14:00|385.1|383.5|384.91|383.31|385.1|383.5|384.91|383.31|0
1643793250000|2022-02-02 09:14:10|385.1|383.5|385.1|383.5|385.19|383.59|385.1|383.5|0
1643793260000|2022-02-02 09:14:20|384.62|383.02|384.91|383.31|385.1|383.5|384.62|383.02|0
1643793270000|2022-02-02 09:14:30|384.81|383.21|384.91|383.31|384.91|383.31|384.72|383.12|0
1643793280000|2022-02-02 09:14:40|385.1|383.5|384.91|383.31|385.1|383.5|384.91|383.31|0
1643793290000|2022-02-02 09:14:50|385.1|383.5|384.91|383.31|385.1|383.5|384.91|383.31|0
1643793300000|2022-02-02 09:15:00|384.71|383.11|384.91|383.31|384.91|383.31|384.71|383.11|0
1643793310000|2022-02-02 09:15:10|384.71|383.11|385.1|383.5|385.1|383.5|384.71|383.11|0
1643793320000|2022-02-02 09:15:20|385|383.4|385.48|383.88|385.48|383.88|385|383.4|0
1643793330000|2022-02-02 09:15:30|385.38|383.78|385.29|383.69|385.38|383.78|385.1|383.5|0
1643793340000|2022-02-02 09:15:40|385.1|383.5|384.71|383.11|385.1|383.5|384.71|383.11|0
1643793350000|2022-02-02 09:15:50|384.91|383.31|384.71|383.11|384.91|383.31|384.71|383.11|0
1643793360000|2022-02-02 09:16:00|384.81|383.21|384.42|382.82|384.81|383.21|384.42|382.82|0
1643793370000|2022-02-02 09:16:10|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1643793380000|2022-02-02 09:16:20|384.14|382.54|384.14|382.54|384.14|382.54|384.14|382.54|0
1643793390000|2022-02-02 09:16:30|383.95|382.35|383.95|382.35|383.95|382.35|383.95|382.35|0
1643793400000|2022-02-02 09:16:40|383.56|381.96|383.95|382.35|383.95|382.35|383.56|381.96|0
1643793410000|2022-02-02 09:16:50|383.85|382.25|383.66|382.06|383.85|382.25|383.56|381.96|0
1643793420000|2022-02-02 09:17:00|383.95|382.35|383.95|382.35|383.95|382.35|383.95|382.35|0
1643793430000|2022-02-02 09:17:10|384.14|382.54|383.85|382.25|384.14|382.54|383.85|382.25|0
1643793440000|2022-02-02 09:17:20|383.95|382.35|383.56|381.96|383.95|382.35|383.56|381.96|0
1643793450000|2022-02-02 09:17:30|383.76|382.16|383.66|382.06|383.76|382.16|383.66|382.06|0
1643793460000|2022-02-02 09:17:40|383.76|382.16|383.95|382.35|383.95|382.35|383.76|382.16|0
1643793470000|2022-02-02 09:17:50|384.52|382.92|384.33|382.73|384.52|382.92|384.33|382.73|0
1643793480000|2022-02-02 09:18:00|384.14|382.54|383.95|382.35|384.14|382.54|383.95|382.35|0
1643793490000|2022-02-02 09:18:10|383.85|382.25|383.76|382.16|383.95|382.35|383.76|382.16|0
1643793500000|2022-02-02 09:18:20|383.75|382.15|383.85|382.25|383.95|382.35|383.75|382.15|0
1643793510000|2022-02-02 09:18:30|383.75|382.15|384.04|382.44|384.04|382.44|383.75|382.15|0
1643793520000|2022-02-02 09:18:40|383.95|382.35|383.75|382.15|383.95|382.35|383.75|382.15|0
1643793530000|2022-02-02 09:18:50|383.85|382.25|383.75|382.15|383.85|382.25|383.75|382.15|0
1643793540000|2022-02-02 09:19:00|383.95|382.35|383.95|382.35|383.95|382.35|383.95|382.35|0
1643793550000|2022-02-02 09:19:10|383.75|382.15|383.75|382.15|383.95|382.35|383.75|382.15|0
1643793560000|2022-02-02 09:19:20|383.95|382.35|383.95|382.35|383.95|382.35|383.95|382.35|0
1643793570000|2022-02-02 09:19:30|383.75|382.15|383.56|381.96|383.75|382.15|383.56|381.96|0
1643793580000|2022-02-02 09:19:40|383.65|382.05|383.18|381.58|383.75|382.15|383.18|381.58|0
1643793590000|2022-02-02 09:19:50|383.27|381.67|383.18|381.58|383.37|381.77|383.18|381.58|0
1643793600000|2022-02-02 09:20:00|383.46|381.86|383.27|381.67|383.46|381.86|383.27|381.67|0
1643793610000|2022-02-02 09:20:10|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1643793620000|2022-02-02 09:20:20|383.56|381.96|383.37|381.77|383.56|381.96|383.37|381.77|0
1643793630000|2022-02-02 09:20:30|383.56|381.96|383.94|382.34|383.94|382.34|383.37|381.77|0
1643793640000|2022-02-02 09:20:40|384.33|382.73|383.94|382.34|384.33|382.73|383.94|382.34|0
1643793650000|2022-02-02 09:20:50|384.04|382.44|383.94|382.34|384.14|382.54|383.94|382.34|0
1643793670000|2022-02-02 09:21:10|384.04|382.44|383.94|382.34|384.14|382.54|383.94|382.34|0
1643793680000|2022-02-02 09:21:20|384.04|382.44|384.14|382.54|384.14|382.54|383.94|382.34|0
1643793690000|2022-02-02 09:21:30|383.94|382.34|383.94|382.34|383.94|382.34|383.94|382.34|0
1643793700000|2022-02-02 09:21:40|384.04|382.44|384.14|382.54|384.14|382.54|384.04|382.44|0
1643793710000|2022-02-02 09:21:50|383.94|382.34|384.14|382.54|384.14|382.54|383.94|382.34|0
1643793720000|2022-02-02 09:22:00|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1643793730000|2022-02-02 09:22:10|384.14|382.54|384.13|382.53|384.14|382.54|384.13|382.53|0
1643793740000|2022-02-02 09:22:20|383.84|382.24|384.04|382.44|384.04|382.44|383.84|382.24|0
1643793750000|2022-02-02 09:22:30|384.23|382.63|384.23|382.63|384.23|382.63|384.13|382.53|0
1643793760000|2022-02-02 09:22:40|384.13|382.53|384.42|382.82|384.42|382.82|384.13|382.53|0
1643793770000|2022-02-02 09:22:50|384.33|382.73|384.33|382.73|384.52|382.92|384.33|382.73|0
1643793780000|2022-02-02 09:23:00|384.13|382.53|383.94|382.34|384.13|382.53|383.94|382.34|0
1643793790000|2022-02-02 09:23:10|384.13|382.53|384.33|382.73|384.33|382.73|384.13|382.53|0
1643793810000|2022-02-02 09:23:30|384.23|382.63|384.23|382.63|384.33|382.73|384.23|382.63|0
1643793820000|2022-02-02 09:23:40|384.13|382.53|384.33|382.73|384.33|382.73|384.13|382.53|0
1643793830000|2022-02-02 09:23:50|384.42|382.82|384.42|382.82|384.42|382.82|384.42|382.82|0
1643793840000|2022-02-02 09:24:00|384.52|382.92|384.33|382.73|384.52|382.92|384.33|382.73|0
1643793850000|2022-02-02 09:24:10|384.42|382.82|384.33|382.73|384.52|382.92|384.33|382.73|0
1643793860000|2022-02-02 09:24:20|384.32|382.72|384.71|383.11|384.71|383.11|384.32|382.72|0
1643793870000|2022-02-02 09:24:30|384.52|382.92|384.71|383.11|384.71|383.11|384.52|382.92|0
1643793890000|2022-02-02 09:24:50|384.9|383.3|384.71|383.11|384.9|383.3|384.71|383.11|0
1643793900000|2022-02-02 09:25:00|384.8|383.2|384.71|383.11|384.8|383.2|384.71|383.11|0
1643793910000|2022-02-02 09:25:10|384.9|383.3|384.9|383.3|384.9|383.3|384.9|383.3|0
1643793920000|2022-02-02 09:25:20|384.8|383.2|384.9|383.3|384.9|383.3|384.71|383.11|0
1643793930000|2022-02-02 09:25:30|384.71|383.11|384.9|383.3|384.9|383.3|384.71|383.11|0
1643793950000|2022-02-02 09:25:50|385.09|383.49|385.09|383.49|385.09|383.49|385.09|383.49|0
1643793970000|2022-02-02 09:26:10|384.99|383.39|385.09|383.49|385.09|383.49|384.9|383.3|0
1643793990000|2022-02-02 09:26:30|385.28|383.68|385.28|383.68|385.28|383.68|385.28|383.68|0
1643794020000|2022-02-02 09:27:00|385.09|383.49|384.13|382.53|385.09|383.49|383.94|382.34|0
1643794030000|2022-02-02 09:27:10|383.94|382.34|383.94|382.34|383.94|382.34|383.75|382.15|0
1643794040000|2022-02-02 09:27:20|383.84|382.24|383.56|381.96|383.84|382.24|383.56|381.96|0
1643794050000|2022-02-02 09:27:30|383.46|381.86|383.37|381.77|383.46|381.86|383.37|381.77|0
1643794060000|2022-02-02 09:27:40|382.98|381.38|382.79|381.19|382.98|381.38|382.79|381.19|0
1643794080000|2022-02-02 09:28:00|382.6|381|382.41|380.81|382.6|381|382.41|380.81|0
1643794090000|2022-02-02 09:28:10|382.22|380.62|382.22|380.62|382.41|380.81|382.22|380.62|0
1643794100000|2022-02-02 09:28:20|382.31|380.71|382.41|380.81|382.41|380.81|382.31|380.71|0
1643794110000|2022-02-02 09:28:30|382.5|380.9|382.88|381.28|382.88|381.28|382.5|380.9|0
1643794120000|2022-02-02 09:28:40|382.79|381.19|382.79|381.19|382.79|381.19|382.6|381|0
1643794140000|2022-02-02 09:29:00|382.69|381.09|382.6|381|382.69|381.09|382.6|381|0
1643794150000|2022-02-02 09:29:10|382.41|380.81|382.22|380.62|382.41|380.81|382.03|380.43|0
1643794160000|2022-02-02 09:29:20|382.41|380.81|382.79|381.19|382.79|381.19|382.41|380.81|0
1643794170000|2022-02-02 09:29:30|382.88|381.28|382.98|381.38|382.98|381.38|382.88|381.28|0
1643794180000|2022-02-02 09:29:40|382.79|381.19|382.41|380.81|382.88|381.28|382.41|380.81|0
1643794190000|2022-02-02 09:29:50|382.6|381|382.5|380.9|382.6|381|382.5|380.9|0
1643794200000|2022-02-02 09:30:00|382.6|381|382.69|381.09|382.79|381.19|382.6|381|0
1643794210000|2022-02-02 09:30:10|383.17|381.57|383.17|381.57|383.17|381.57|382.98|381.38|0
1643794220000|2022-02-02 09:30:20|383.26|381.66|383.55|381.95|383.55|381.95|383.26|381.66|0
1643794230000|2022-02-02 09:30:30|383.46|381.86|383.17|381.57|383.46|381.86|383.17|381.57|0
1643794240000|2022-02-02 09:30:40|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1643794250000|2022-02-02 09:30:50|383.17|381.57|382.98|381.38|383.17|381.57|382.98|381.38|0
1643794260000|2022-02-02 09:31:00|383.17|381.57|383.36|381.76|383.36|381.76|383.17|381.57|0
1643794270000|2022-02-02 09:31:10|383.45|381.85|383.17|381.57|383.45|381.85|383.17|381.57|0
1643794290000|2022-02-02 09:31:30|382.98|381.38|383.17|381.57|383.26|381.66|382.98|381.38|0
1643794300000|2022-02-02 09:31:40|383.07|381.47|383.07|381.47|383.07|381.47|382.98|381.38|0
1643794310000|2022-02-02 09:31:50|382.98|381.38|383.36|381.76|383.36|381.76|382.98|381.38|0
1643794320000|2022-02-02 09:32:00|383.17|381.57|383.17|381.57|383.17|381.57|382.98|381.38|0
1643794330000|2022-02-02 09:32:10|383.36|381.76|383.74|382.14|383.74|382.14|383.36|381.76|0
1643794340000|2022-02-02 09:32:20|383.84|382.24|383.94|382.34|383.94|382.34|383.84|382.24|0
1643794350000|2022-02-02 09:32:30|383.74|382.14|383.94|382.34|383.94|382.34|383.74|382.14|0
1643794360000|2022-02-02 09:32:40|383.84|382.24|383.94|382.34|383.94|382.34|383.84|382.24|0
1643794370000|2022-02-02 09:32:50|383.74|382.14|383.64|382.04|383.74|382.14|383.55|381.95|0
1643794380000|2022-02-02 09:33:00|383.74|382.14|383.84|382.24|383.84|382.24|383.74|382.14|0
1643794390000|2022-02-02 09:33:10|384.03|382.43|383.84|382.24|384.13|382.53|383.84|382.24|0
1643794400000|2022-02-02 09:33:20|383.74|382.14|383.55|381.95|383.74|382.14|383.55|381.95|0
1643794410000|2022-02-02 09:33:30|383.36|381.76|382.41|380.81|383.36|381.76|382.41|380.81|0
1643794420000|2022-02-02 09:33:40|382.4|380.8|382.6|381|382.6|381|382.4|380.8|0
1643794430000|2022-02-02 09:33:50|382.79|381.19|383.26|381.66|383.26|381.66|382.79|381.19|0
1643794440000|2022-02-02 09:34:00|383.36|381.76|382.98|381.38|383.36|381.76|382.98|381.38|0
1643794450000|2022-02-02 09:34:10|382.69|381.09|382.6|381|382.79|381.19|382.6|381|0
1643794460000|2022-02-02 09:34:20|382.79|381.19|382.88|381.28|382.98|381.38|382.6|381|0
1643794470000|2022-02-02 09:34:30|382.98|381.38|383.26|381.66|383.26|381.66|382.98|381.38|0
1643794480000|2022-02-02 09:34:40|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1643794490000|2022-02-02 09:34:50|382.79|381.19|382.79|381.19|382.79|381.19|382.79|381.19|0
1643794500000|2022-02-02 09:35:00|382.6|381|382.4|380.8|382.6|381|382.4|380.8|0
1643794510000|2022-02-02 09:35:10|382.21|380.61|382.21|380.61|382.21|380.61|382.21|380.61|0
1643794520000|2022-02-02 09:35:20|382.02|380.42|382.02|380.42|382.21|380.61|382.02|380.42|0
1643794530000|2022-02-02 09:35:30|381.64|380.04|382.02|380.42|382.02|380.42|381.64|380.04|0
1643794540000|2022-02-02 09:35:40|382.11|380.51|382.11|380.51|382.11|380.51|381.92|380.32|0
1643794550000|2022-02-02 09:35:50|381.83|380.23|381.83|380.23|381.83|380.23|381.64|380.04|0
1643794560000|2022-02-02 09:36:00|382.02|380.42|382.21|380.61|382.21|380.61|382.02|380.42|0
1643794570000|2022-02-02 09:36:10|382.4|380.8|382.49|380.89|382.59|380.99|382.4|380.8|0
1643794580000|2022-02-02 09:36:20|382.4|380.8|382.4|380.8|382.4|380.8|382.4|380.8|0
1643794600000|2022-02-02 09:36:40|382.59|380.99|382.59|380.99|382.59|380.99|382.59|380.99|0
1643794610000|2022-02-02 09:36:50|382.79|381.19|383.07|381.47|383.07|381.47|382.79|381.19|0
1643794620000|2022-02-02 09:37:00|382.98|381.38|382.98|381.38|383.17|381.57|382.98|381.38|0
1643794630000|2022-02-02 09:37:10|383.36|381.76|382.98|381.38|383.36|381.76|382.98|381.38|0
1643794640000|2022-02-02 09:37:20|383.07|381.47|383.17|381.57|383.17|381.57|383.07|381.47|0
1643794650000|2022-02-02 09:37:30|383.36|381.76|383.36|381.76|383.36|381.76|383.36|381.76|0
1643794660000|2022-02-02 09:37:40|383.26|381.66|383.17|381.57|383.26|381.66|383.17|381.57|0
1643794670000|2022-02-02 09:37:50|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1643794680000|2022-02-02 09:38:00|383.17|381.57|383.17|381.57|383.36|381.76|383.17|381.57|0
1643794690000|2022-02-02 09:38:10|382.98|381.38|383.07|381.47|383.07|381.47|382.98|381.38|0
1643794700000|2022-02-02 09:38:20|383.17|381.57|383.55|381.95|383.55|381.95|383.17|381.57|0
1643794710000|2022-02-02 09:38:30|383.45|381.85|382.97|381.37|383.45|381.85|382.97|381.37|0
1643794720000|2022-02-02 09:38:40|383.17|381.57|382.97|381.37|383.17|381.57|382.97|381.37|0
1643794730000|2022-02-02 09:38:50|383.17|381.57|383.36|381.76|383.36|381.76|383.17|381.57|0
1643794740000|2022-02-02 09:39:00|383.26|381.66|383.36|381.76|383.36|381.76|383.26|381.66|0
1643794750000|2022-02-02 09:39:10|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1643794760000|2022-02-02 09:39:20|383.93|382.33|383.83|382.23|383.93|382.33|383.74|382.14|0
1643794770000|2022-02-02 09:39:30|383.93|382.33|384.21|382.61|384.21|382.61|383.93|382.33|0
1643794780000|2022-02-02 09:39:40|384.12|382.52|384.51|382.91|384.51|382.91|384.12|382.52|0
1643794790000|2022-02-02 09:39:50|384.31|382.71|384.31|382.71|384.31|382.71|384.31|382.71|0
1643794800000|2022-02-02 09:40:00|384.12|382.52|383.93|382.33|384.12|382.52|383.93|382.33|0
1643794810000|2022-02-02 09:40:10|384.41|382.81|384.31|382.71|384.41|382.81|384.31|382.71|0
1643794820000|2022-02-02 09:40:20|384.5|382.9|384.5|382.9|384.5|382.9|384.31|382.71|0
1643794830000|2022-02-02 09:40:30|384.41|382.81|384.31|382.71|384.41|382.81|384.31|382.71|0
1643794850000|2022-02-02 09:40:50|384.4|382.8|384.5|382.9|384.5|382.9|384.4|382.8|0
1643794860000|2022-02-02 09:41:00|384.4|382.8|384.5|382.9|384.5|382.9|384.4|382.8|0
1643794870000|2022-02-02 09:41:10|384.6|383|384.6|383|384.6|383|384.6|383|0
1643794880000|2022-02-02 09:41:20|384.5|382.9|384.5|382.9|384.6|383|384.5|382.9|0
1643794890000|2022-02-02 09:41:30|384.6|383|384.7|383.1|384.7|383.1|384.6|383|0
1643794920000|2022-02-02 09:42:00|384.89|383.29|384.89|383.29|384.89|383.29|384.7|383.1|0
1643794940000|2022-02-02 09:42:20|385.08|383.48|385.08|383.48|385.08|383.48|385.08|383.48|0
1643794950000|2022-02-02 09:42:30|384.98|383.38|384.89|383.29|384.98|383.38|384.89|383.29|0
1643794960000|2022-02-02 09:42:40|385.08|383.48|385.08|383.48|385.08|383.48|385.08|383.48|0
1643794970000|2022-02-02 09:42:50|385.27|383.67|385.27|383.67|385.27|383.67|385.27|383.67|0
1643794980000|2022-02-02 09:43:00|385.17|383.57|385.46|383.86|385.46|383.86|385.17|383.57|0
1643794990000|2022-02-02 09:43:10|385.65|384.05|385.84|384.24|385.84|384.24|385.65|384.05|0
1643795010000|2022-02-02 09:43:30|386.04|384.44|385.65|384.05|386.04|384.44|385.65|384.05|0
1643795020000|2022-02-02 09:43:40|385.46|383.86|385.65|384.05|385.84|384.24|385.46|383.86|0
1643795030000|2022-02-02 09:43:50|385.74|384.14|385.84|384.24|385.84|384.24|385.65|384.05|0
1643795040000|2022-02-02 09:44:00|386.04|384.44|386.04|384.44|386.04|384.44|386.04|384.44|0
1643795060000|2022-02-02 09:44:20|386.42|384.82|386.23|384.63|386.42|384.82|386.23|384.63|0
1643795070000|2022-02-02 09:44:30|386.42|384.82|386.42|384.82|386.42|384.82|386.42|384.82|0
1643795080000|2022-02-02 09:44:40|386.23|384.63|386.23|384.63|386.23|384.63|386.23|384.63|0
1643795090000|2022-02-02 09:44:50|386.42|384.82|387.19|385.59|387.19|385.59|386.42|384.82|0
1643795100000|2022-02-02 09:45:00|387|385.4|387|385.4|387|385.4|387|385.4|0
1643795110000|2022-02-02 09:45:10|387.19|385.59|387.19|385.59|387.38|385.78|387.19|385.59|0
1643795120000|2022-02-02 09:45:20|387.38|385.78|387.28|385.68|387.38|385.78|387.09|385.49|0
1643795130000|2022-02-02 09:45:30|387.38|385.78|387.38|385.78|387.38|385.78|387.19|385.59|0
1643795140000|2022-02-02 09:45:40|387.19|385.59|386.8|385.2|387.19|385.59|386.8|385.2|0
1643795150000|2022-02-02 09:45:50|386.51|384.91|386.61|385.01|386.61|385.01|386.51|384.91|0
1643795160000|2022-02-02 09:46:00|386.51|384.91|386.61|385.01|386.61|385.01|386.51|384.91|0
1643795170000|2022-02-02 09:46:10|386.42|384.82|386.42|384.82|386.42|384.82|386.42|384.82|0
1643795180000|2022-02-02 09:46:20|386.51|384.91|386.23|384.63|386.61|385.01|386.23|384.63|0
1643795190000|2022-02-02 09:46:30|386.03|384.43|386.03|384.43|386.03|384.43|386.03|384.43|0
1643795200000|2022-02-02 09:46:40|385.84|384.24|386.03|384.43|386.03|384.43|385.84|384.24|0
1643795210000|2022-02-02 09:46:50|385.84|384.24|385.93|384.33|386.03|384.43|385.84|384.24|0
1643795220000|2022-02-02 09:47:00|386.03|384.43|386.23|384.63|386.23|384.63|386.03|384.43|0
1643795230000|2022-02-02 09:47:10|386.61|385.01|386.8|385.2|386.8|385.2|386.61|385.01|0
1643795240000|2022-02-02 09:47:20|386.99|385.39|386.99|385.39|387.19|385.59|386.99|385.39|0
1643795250000|2022-02-02 09:47:30|386.8|385.2|386.8|385.2|386.8|385.2|386.8|385.2|0
1643795260000|2022-02-02 09:47:40|386.61|385.01|386.61|385.01|386.61|385.01|386.61|385.01|0
1643795270000|2022-02-02 09:47:50|386.42|384.82|386.32|384.72|386.51|384.91|386.32|384.72|0
1643795280000|2022-02-02 09:48:00|386.23|384.63|386.23|384.63|386.42|384.82|386.23|384.63|0
1643795290000|2022-02-02 09:48:10|386.42|384.82|386.61|385.01|386.61|385.01|386.42|384.82|0
1643795300000|2022-02-02 09:48:20|386.42|384.82|386.99|385.39|386.99|385.39|386.42|384.82|0
1643795320000|2022-02-02 09:48:40|386.89|385.29|386.99|385.39|386.99|385.39|386.8|385.2|0
1643795330000|2022-02-02 09:48:50|386.89|385.29|386.89|385.29|386.99|385.39|386.89|385.29|0
1643795340000|2022-02-02 09:49:00|386.99|385.39|387.18|385.58|387.18|385.58|386.89|385.29|0
1643795350000|2022-02-02 09:49:10|387.38|385.78|387.08|385.48|387.38|385.78|387.08|385.48|0
1643795360000|2022-02-02 09:49:20|387.18|385.58|387.08|385.48|387.18|385.58|386.99|385.39|0
1643795370000|2022-02-02 09:49:30|387.38|385.78|387.18|385.58|387.38|385.78|387.18|385.58|0
1643795380000|2022-02-02 09:49:40|387.38|385.78|388.34|386.74|388.34|386.74|387.38|385.78|0
1643795390000|2022-02-02 09:49:50|388.72|387.12|388.91|387.31|388.91|387.31|388.72|387.12|0
1643795400000|2022-02-02 09:50:00|389.3|387.7|389.3|387.7|389.3|387.7|389.3|387.7|0
1643795410000|2022-02-02 09:50:10|389.11|387.51|389.3|387.7|389.39|387.79|389.11|387.51|0
1643795420000|2022-02-02 09:50:20|389.49|387.89|389.68|388.08|389.68|388.08|389.49|387.89|0
1643795430000|2022-02-02 09:50:30|389.58|387.98|389.68|388.08|389.68|388.08|389.49|387.89|0
1643795440000|2022-02-02 09:50:40|389.78|388.18|389.68|388.08|389.78|388.18|389.68|388.08|0
1643795450000|2022-02-02 09:50:50|389.88|388.28|389.68|388.08|389.88|388.28|389.68|388.08|0
1643795460000|2022-02-02 09:51:00|389.49|387.89|389.3|387.7|389.58|387.98|389.3|387.7|0
1643795470000|2022-02-02 09:51:10|389.49|387.89|389.49|387.89|389.49|387.89|389.49|387.89|0
1643795480000|2022-02-02 09:51:20|389.68|388.08|389.49|387.89|389.68|388.08|389.49|387.89|0
1643795490000|2022-02-02 09:51:30|389.11|387.51|389.11|387.51|389.11|387.51|389.11|387.51|0
1643795500000|2022-02-02 09:51:40|389.3|387.7|389.3|387.7|389.3|387.7|389.3|387.7|0
1643795510000|2022-02-02 09:51:50|389.2|387.6|389.3|387.7|389.3|387.7|389.2|387.6|0
1643795520000|2022-02-02 09:52:00|389.49|387.89|389.11|387.51|389.49|387.89|389.11|387.51|0
1643795530000|2022-02-02 09:52:10|388.91|387.31|389.11|387.51|389.11|387.51|388.91|387.31|0
1643795540000|2022-02-02 09:52:20|388.91|387.31|389.11|387.51|389.11|387.51|388.91|387.31|0
1643795550000|2022-02-02 09:52:30|388.91|387.31|389.11|387.51|389.11|387.51|388.91|387.31|0
1643795560000|2022-02-02 09:52:40|388.91|387.31|388.91|387.31|388.91|387.31|388.91|387.31|0
1643795570000|2022-02-02 09:52:50|389.11|387.51|389.1|387.5|389.11|387.51|388.91|387.31|0
1643795580000|2022-02-02 09:53:00|388.91|387.31|388.91|387.31|388.91|387.31|388.72|387.12|0
1643795590000|2022-02-02 09:53:10|388.81|387.21|388.91|387.31|388.91|387.31|388.72|387.12|0
1643795600000|2022-02-02 09:53:20|388.72|387.12|388.91|387.31|388.91|387.31|388.72|387.12|0
1643795610000|2022-02-02 09:53:30|388.72|387.12|388.91|387.31|388.91|387.31|388.72|387.12|0
1643795620000|2022-02-02 09:53:40|389.1|387.5|389|387.4|389.1|387.5|388.91|387.31|0
1643795630000|2022-02-02 09:53:50|389.1|387.5|388.72|387.12|389.1|387.5|388.72|387.12|0
1643795640000|2022-02-02 09:54:00|389|387.4|388.91|387.31|389|387.4|388.72|387.12|0
1643795650000|2022-02-02 09:54:10|388.72|387.12|388.72|387.12|388.72|387.12|388.72|387.12|0
1643795660000|2022-02-02 09:54:20|389.3|387.7|389.1|387.5|389.3|387.7|388.91|387.31|0
1643795680000|2022-02-02 09:54:40|388.91|387.31|389.68|388.08|389.68|388.08|388.91|387.31|0
1643795690000|2022-02-02 09:54:50|389.87|388.27|390.07|388.47|390.07|388.47|389.87|388.27|0
1643795700000|2022-02-02 09:55:00|389.97|388.37|390.26|388.66|390.26|388.66|389.87|388.27|0
1643795710000|2022-02-02 09:55:10|390.64|389.04|390.45|388.85|390.64|389.04|390.45|388.85|0
1643795720000|2022-02-02 09:55:20|390.35|388.75|390.07|388.47|390.35|388.75|390.07|388.47|0
1643795730000|2022-02-02 09:55:30|389.68|388.08|389.87|388.27|389.87|388.27|389.68|388.08|0
1643795740000|2022-02-02 09:55:40|390.07|388.47|389.87|388.27|390.07|388.47|389.87|388.27|0
1643795750000|2022-02-02 09:55:50|390.07|388.47|390.07|388.47|390.07|388.47|390.07|388.47|0
1643795760000|2022-02-02 09:56:00|389.87|388.27|389.87|388.27|390.07|388.47|389.87|388.27|0
1643795770000|2022-02-02 09:56:10|389.68|388.08|389.87|388.27|389.87|388.27|389.68|388.08|0
1643795780000|2022-02-02 09:56:20|390.07|388.47|390.07|388.47|390.07|388.47|390.07|388.47|0
1643795790000|2022-02-02 09:56:30|389.87|388.27|390.07|388.47|390.26|388.66|389.87|388.27|0
1643795800000|2022-02-02 09:56:40|390.16|388.56|390.16|388.56|390.16|388.56|390.07|388.47|0
1643795810000|2022-02-02 09:56:50|390.07|388.47|389.96|388.36|390.16|388.56|389.96|388.36|0
1643795820000|2022-02-02 09:57:00|390.07|388.47|390.07|388.47|390.07|388.47|390.07|388.47|0
1643795830000|2022-02-02 09:57:10|390.06|388.46|390.26|388.66|390.26|388.66|390.06|388.46|0
1643795840000|2022-02-02 09:57:20|390.45|388.85|391.03|389.43|391.03|389.43|390.45|388.85|0
1643795850000|2022-02-02 09:57:30|390.84|389.24|390.93|389.33|390.93|389.33|390.84|389.24|0
1643795860000|2022-02-02 09:57:40|391.03|389.43|390.64|389.04|391.03|389.43|390.64|389.04|0
1643795870000|2022-02-02 09:57:50|390.54|388.94|390.64|389.04|390.64|389.04|390.54|388.94|0
1643795880000|2022-02-02 09:58:00|390.84|389.24|391.22|389.62|391.22|389.62|390.84|389.24|0
1643795890000|2022-02-02 09:58:10|391.03|389.43|391.03|389.43|391.22|389.62|391.03|389.43|0
1643795900000|2022-02-02 09:58:20|390.84|389.24|390.84|389.24|390.84|389.24|390.84|389.24|0
1643795910000|2022-02-02 09:58:30|391.03|389.43|391.03|389.43|391.03|389.43|390.84|389.24|0
1643795920000|2022-02-02 09:58:40|391.22|389.62|391.03|389.43|391.22|389.62|391.03|389.43|0
1643795940000|2022-02-02 09:59:00|391.12|389.52|391.03|389.43|391.12|389.52|391.03|389.43|0
1643795950000|2022-02-02 09:59:10|391.22|389.62|391.12|389.52|391.22|389.62|391.12|389.52|0
1643795960000|2022-02-02 09:59:20|391.03|389.43|390.83|389.23|391.03|389.43|390.83|389.23|0
1643795970000|2022-02-02 09:59:30|390.73|389.13|390.64|389.04|390.73|389.13|390.64|389.04|0
1643795980000|2022-02-02 09:59:40|390.54|388.94|390.06|388.46|390.64|389.04|390.06|388.46|0
1643795990000|2022-02-02 09:59:50|390.26|388.66|390.16|388.56|390.26|388.66|390.16|388.56|0
1643796000000|2022-02-02 10:00:00|390.06|388.46|389.96|388.36|390.06|388.46|389.87|388.27|0
1643796010000|2022-02-02 10:00:10|389.77|388.17|389.29|387.69|389.77|388.17|389.1|387.5|0
1643796020000|2022-02-02 10:00:20|389.1|387.5|389.29|387.69|389.29|387.69|389.1|387.5|0
1643796030000|2022-02-02 10:00:30|389.1|387.5|388.91|387.31|389.1|387.5|388.91|387.31|0
1643796040000|2022-02-02 10:00:40|389.29|387.69|389.1|387.5|389.29|387.69|389.1|387.5|0
1643796050000|2022-02-02 10:00:50|388.91|387.31|388.91|387.31|388.91|387.31|388.71|387.11|0
1643796060000|2022-02-02 10:01:00|389.1|387.5|388.91|387.31|389.1|387.5|388.91|387.31|0
1643796080000|2022-02-02 10:01:20|388.71|387.11|388.91|387.31|388.91|387.31|388.71|387.11|0
1643796090000|2022-02-02 10:01:30|388.71|387.11|389.1|387.5|389.1|387.5|388.71|387.11|0
1643796100000|2022-02-02 10:01:40|388.91|387.31|388.71|387.11|388.91|387.31|388.71|387.11|0
1643796110000|2022-02-02 10:01:50|388.52|386.92|388.52|386.92|388.71|387.11|388.52|386.92|0
1643796120000|2022-02-02 10:02:00|388.71|387.11|388.71|387.11|388.91|387.31|388.71|387.11|0
1643796130000|2022-02-02 10:02:10|388.81|387.21|388.71|387.11|388.91|387.31|388.71|387.11|0
1643796140000|2022-02-02 10:02:20|388.52|386.92|388.71|387.11|388.71|387.11|388.52|386.92|0
1643796150000|2022-02-02 10:02:30|388.52|386.92|388.52|386.92|388.52|386.92|388.52|386.92|0
1643796160000|2022-02-02 10:02:40|388.61|387.01|388.52|386.92|388.71|387.11|388.52|386.92|0
1643796170000|2022-02-02 10:02:50|388.71|387.11|388.91|387.31|388.91|387.31|388.71|387.11|0
1643796180000|2022-02-02 10:03:00|388.71|387.11|388.71|387.11|388.71|387.11|388.71|387.11|0
1643796190000|2022-02-02 10:03:10|388.91|387.31|389|387.4|389|387.4|388.91|387.31|0
1643796200000|2022-02-02 10:03:20|388.9|387.3|388.9|387.3|388.9|387.3|388.9|387.3|0
1643796210000|2022-02-02 10:03:30|388.71|387.11|388.9|387.3|388.9|387.3|388.71|387.11|0
1643796220000|2022-02-02 10:03:40|389.29|387.69|389.29|387.69|389.29|387.69|389.29|387.69|0
1643796230000|2022-02-02 10:03:50|389.48|387.88|389.29|387.69|389.48|387.88|389.29|387.69|0
1643796250000|2022-02-02 10:04:10|389.1|387.5|389.29|387.69|389.29|387.69|389.1|387.5|0
1643796260000|2022-02-02 10:04:20|389.1|387.5|389.29|387.69|389.29|387.69|389.1|387.5|0
1643796280000|2022-02-02 10:04:40|389.1|387.5|389.1|387.5|389.29|387.69|389.1|387.5|0
1643796300000|2022-02-02 10:05:00|390.06|388.46|390.15|388.55|390.15|388.55|390.06|388.46|0
1643796310000|2022-02-02 10:05:10|390.25|388.65|390.06|388.46|390.25|388.65|390.06|388.46|0
1643796320000|2022-02-02 10:05:20|389.96|388.36|389.67|388.07|389.96|388.36|389.67|388.07|0
1643796330000|2022-02-02 10:05:30|390.06|388.46|389.87|388.27|390.06|388.46|389.87|388.27|0
1643796340000|2022-02-02 10:05:40|389.67|388.07|389.67|388.07|389.67|388.07|389.67|388.07|0
1643796350000|2022-02-02 10:05:50|389.48|387.88|389.48|387.88|389.48|387.88|389.48|387.88|0
1643796370000|2022-02-02 10:06:10|389.29|387.69|388.9|387.3|389.29|387.69|388.9|387.3|0
1643796380000|2022-02-02 10:06:20|388.52|386.92|388.52|386.92|388.52|386.92|388.52|386.92|0
1643796390000|2022-02-02 10:06:30|388.33|386.73|388.33|386.73|388.33|386.73|388.33|386.73|0
1643796400000|2022-02-02 10:06:40|388.52|386.92|388.71|387.11|388.9|387.3|388.52|386.92|0
1643796410000|2022-02-02 10:06:50|388.8|387.2|388.9|387.3|388.9|387.3|388.71|387.11|0
1643796420000|2022-02-02 10:07:00|389.09|387.49|389.09|387.49|389.09|387.49|389.09|387.49|0
1643796430000|2022-02-02 10:07:10|389.29|387.69|389.09|387.49|389.29|387.69|389.09|387.49|0
1643796440000|2022-02-02 10:07:20|388.9|387.3|388.61|387.01|388.9|387.3|388.52|386.92|0
1643796450000|2022-02-02 10:07:30|388.71|387.11|388.71|387.11|388.71|387.11|388.71|387.11|0
1643796460000|2022-02-02 10:07:40|388.61|387.01|388.71|387.11|388.71|387.11|388.52|386.92|0
1643796470000|2022-02-02 10:07:50|388.9|387.3|388.71|387.11|388.9|387.3|388.71|387.11|0
1643796490000|2022-02-02 10:08:10|388.52|386.92|388.71|387.11|388.71|387.11|388.52|386.92|0
1643796500000|2022-02-02 10:08:20|388.61|387.01|388.71|387.11|388.71|387.11|388.61|387.01|0
1643796510000|2022-02-02 10:08:30|388.52|386.92|388.52|386.92|388.52|386.92|388.52|386.92|0
1643796520000|2022-02-02 10:08:40|388.32|386.72|388.22|386.62|388.32|386.72|388.22|386.62|0
1643796530000|2022-02-02 10:08:50|388.13|386.53|388.13|386.53|388.13|386.53|388.13|386.53|0
1643796540000|2022-02-02 10:09:00|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1643796550000|2022-02-02 10:09:10|388.13|386.53|388.13|386.53|388.13|386.53|388.13|386.53|0
1643796560000|2022-02-02 10:09:20|387.84|386.24|387.55|385.95|387.94|386.34|387.55|385.95|0
1643796570000|2022-02-02 10:09:30|387.26|385.66|387.36|385.76|387.36|385.76|387.17|385.57|0
1643796590000|2022-02-02 10:09:50|387.17|385.57|387.36|385.76|387.36|385.76|387.17|385.57|0
1643796600000|2022-02-02 10:10:00|387.17|385.57|387.17|385.57|387.36|385.76|387.17|385.57|0
1643796610000|2022-02-02 10:10:10|386.98|385.38|387.17|385.57|387.17|385.57|386.98|385.38|0
1643796620000|2022-02-02 10:10:20|386.98|385.38|387.17|385.57|387.36|385.76|386.98|385.38|0
1643796630000|2022-02-02 10:10:30|386.98|385.38|386.98|385.38|387.17|385.57|386.98|385.38|0
1643796640000|2022-02-02 10:10:40|387.07|385.47|387.17|385.57|387.17|385.57|386.98|385.38|0
1643796650000|2022-02-02 10:10:50|386.98|385.38|386.98|385.38|387.17|385.57|386.98|385.38|0
1643796660000|2022-02-02 10:11:00|387.36|385.76|387.36|385.76|387.36|385.76|387.17|385.57|0
1643796670000|2022-02-02 10:11:10|387.17|385.57|387.36|385.76|387.55|385.95|387.17|385.57|0
1643796680000|2022-02-02 10:11:20|387.17|385.57|387.26|385.66|387.26|385.66|387.17|385.57|0
1643796690000|2022-02-02 10:11:30|387.45|385.85|388.71|387.11|388.71|387.11|387.36|385.76|0
1643796700000|2022-02-02 10:11:40|388.51|386.91|388.71|387.11|388.71|387.11|388.51|386.91|0
1643796710000|2022-02-02 10:11:50|388.51|386.91|388.51|386.91|388.51|386.91|388.51|386.91|0
1643796720000|2022-02-02 10:12:00|388.32|386.72|387.94|386.34|388.32|386.72|387.94|386.34|0
1643796730000|2022-02-02 10:12:10|388.13|386.53|388.13|386.53|388.13|386.53|388.13|386.53|0
1643796740000|2022-02-02 10:12:20|388.22|386.62|388.51|386.91|388.51|386.91|388.13|386.53|0
1643796750000|2022-02-02 10:12:30|388.32|386.72|388.32|386.72|388.32|386.72|388.32|386.72|0
1643796760000|2022-02-02 10:12:40|388.51|386.91|388.32|386.72|388.51|386.91|388.32|386.72|0
1643796770000|2022-02-02 10:12:50|388.13|386.53|388.32|386.72|388.32|386.72|388.13|386.53|0
1643796780000|2022-02-02 10:13:00|388.13|386.53|388.13|386.53|388.13|386.53|388.13|386.53|0
1643796790000|2022-02-02 10:13:10|388.32|386.72|387.74|386.14|388.32|386.72|387.74|386.14|0
1643796800000|2022-02-02 10:13:20|387.94|386.34|387.94|386.34|387.94|386.34|387.94|386.34|0
1643796810000|2022-02-02 10:13:30|388.13|386.53|388.13|386.53|388.13|386.53|388.03|386.43|0
1643796820000|2022-02-02 10:13:40|388.32|386.72|388.71|387.11|388.71|387.11|388.32|386.72|0
1643796830000|2022-02-02 10:13:50|388.7|387.1|388.32|386.72|388.7|387.1|388.32|386.72|0
1643796840000|2022-02-02 10:14:00|388.51|386.91|388.7|387.1|388.7|387.1|388.51|386.91|0
1643796860000|2022-02-02 10:14:20|388.9|387.3|388.9|387.3|388.9|387.3|388.7|387.1|0
1643796870000|2022-02-02 10:14:30|388.7|387.1|388.7|387.1|388.7|387.1|388.7|387.1|0
1643796880000|2022-02-02 10:14:40|388.9|387.3|388.51|386.91|388.9|387.3|388.51|386.91|0
1643796890000|2022-02-02 10:14:50|388.7|387.1|388.9|387.3|388.9|387.3|388.7|387.1|0
1643796900000|2022-02-02 10:15:00|389.09|387.49|389.09|387.49|389.28|387.68|389.09|387.49|0
1643796910000|2022-02-02 10:15:10|388.9|387.3|388.9|387.3|388.9|387.3|388.9|387.3|0
1643796920000|2022-02-02 10:15:20|388.6|387|388.9|387.3|388.9|387.3|388.6|387|0
1643796930000|2022-02-02 10:15:30|388.7|387.1|388.99|387.39|388.99|387.39|388.7|387.1|0
1643796940000|2022-02-02 10:15:40|388.9|387.3|388.7|387.1|388.9|387.3|388.7|387.1|0
1643796950000|2022-02-02 10:15:50|388.51|386.91|388.13|386.53|388.51|386.91|388.13|386.53|0
1643796960000|2022-02-02 10:16:00|387.93|386.33|387.93|386.33|387.93|386.33|387.74|386.14|0
1643796970000|2022-02-02 10:16:10|388.13|386.53|388.51|386.91|388.51|386.91|388.13|386.53|0
1643796980000|2022-02-02 10:16:20|388.32|386.72|388.51|386.91|388.51|386.91|388.22|386.62|0
1643796990000|2022-02-02 10:16:30|388.32|386.72|388.32|386.72|388.32|386.72|388.13|386.53|0
1643797000000|2022-02-02 10:16:40|388.13|386.53|388.13|386.53|388.13|386.53|388.13|386.53|0
1643797010000|2022-02-02 10:16:50|388.32|386.72|388.13|386.53|388.32|386.72|388.13|386.53|0
1643797020000|2022-02-02 10:17:00|388.32|386.72|388.13|386.53|388.32|386.72|388.13|386.53|0
1643797030000|2022-02-02 10:17:10|387.93|386.33|387.83|386.23|387.93|386.33|387.83|386.23|0
1643797040000|2022-02-02 10:17:20|387.93|386.33|388.13|386.53|388.13|386.53|387.93|386.33|0
1643797050000|2022-02-02 10:17:30|388.22|386.62|388.22|386.62|388.22|386.62|388.22|386.62|0
1643797060000|2022-02-02 10:17:40|388.32|386.72|388.51|386.91|388.51|386.91|388.32|386.72|0
1643797070000|2022-02-02 10:17:50|388.7|387.1|388.89|387.29|389.09|387.49|388.7|387.1|0
1643797080000|2022-02-02 10:18:00|388.7|387.1|388.79|387.19|388.99|387.39|388.7|387.1|0
1643797090000|2022-02-02 10:18:10|388.89|387.29|389.09|387.49|389.09|387.49|388.89|387.29|0
1643797100000|2022-02-02 10:18:20|389.47|387.87|389.28|387.68|389.66|388.06|389.28|387.68|0
1643797110000|2022-02-02 10:18:30|389.18|387.58|389.09|387.49|389.37|387.77|389.09|387.49|0
1643797120000|2022-02-02 10:18:40|388.79|387.19|388.51|386.91|388.79|387.19|388.51|386.91|0
1643797130000|2022-02-02 10:18:50|388.32|386.72|388.51|386.91|388.51|386.91|387.93|386.33|0
1643797140000|2022-02-02 10:19:00|388.32|386.72|388.02|386.42|388.32|386.72|388.02|386.42|0
1643797150000|2022-02-02 10:19:10|387.83|386.23|387.93|386.33|387.93|386.33|387.83|386.23|0
1643797160000|2022-02-02 10:19:20|388.12|386.52|388.32|386.72|388.32|386.72|388.12|386.52|0
1643797170000|2022-02-02 10:19:30|388.12|386.52|388.32|386.72|388.32|386.72|388.12|386.52|0
1643797180000|2022-02-02 10:19:40|388.12|386.52|388.12|386.52|388.12|386.52|388.02|386.42|0
1643797190000|2022-02-02 10:19:50|388.32|386.72|388.32|386.72|388.32|386.72|388.22|386.62|0
1643797200000|2022-02-02 10:20:00|388.12|386.52|387.93|386.33|388.12|386.52|387.93|386.33|0
1643797210000|2022-02-02 10:20:10|388.12|386.52|387.93|386.33|388.12|386.52|387.93|386.33|0
1643797220000|2022-02-02 10:20:20|387.55|385.95|387.93|386.33|387.93|386.33|387.55|385.95|0
1643797230000|2022-02-02 10:20:30|387.83|386.23|387.93|386.33|387.93|386.33|387.74|386.14|0
1643797240000|2022-02-02 10:20:40|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1643797250000|2022-02-02 10:20:50|387.83|386.23|387.74|386.14|387.83|386.23|387.74|386.14|0
1643797260000|2022-02-02 10:21:00|387.93|386.33|387.74|386.14|387.93|386.33|387.74|386.14|0
1643797270000|2022-02-02 10:21:10|387.93|386.33|387.83|386.23|387.93|386.33|387.74|386.14|0
1643797280000|2022-02-02 10:21:20|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1643797290000|2022-02-02 10:21:30|387.93|386.33|387.74|386.14|388.12|386.52|387.74|386.14|0
1643797300000|2022-02-02 10:21:40|387.55|385.95|387.55|385.95|387.55|385.95|387.55|385.95|0
1643797320000|2022-02-02 10:22:00|387.35|385.75|387.16|385.56|387.35|385.75|387.16|385.56|0
1643797330000|2022-02-02 10:22:10|387.25|385.65|387.16|385.56|387.25|385.65|387.16|385.56|0
1643797340000|2022-02-02 10:22:20|387.25|385.65|387.35|385.75|387.35|385.75|387.16|385.56|0
1643797350000|2022-02-02 10:22:30|387.16|385.56|386.97|385.37|387.16|385.56|386.97|385.37|0
1643797360000|2022-02-02 10:22:40|386.78|385.18|387.16|385.56|387.16|385.56|386.78|385.18|0
1643797370000|2022-02-02 10:22:50|387.35|385.75|387.16|385.56|387.35|385.75|387.16|385.56|0
1643797380000|2022-02-02 10:23:00|387.35|385.75|387.16|385.56|387.35|385.75|387.16|385.56|0
1643797390000|2022-02-02 10:23:10|387.25|385.65|387.35|385.75|387.35|385.75|387.16|385.56|0
1643797400000|2022-02-02 10:23:20|387.54|385.94|387.74|386.14|387.74|386.14|387.54|385.94|0
1643797410000|2022-02-02 10:23:30|388.21|386.61|388.31|386.71|388.31|386.71|388.21|386.61|0
1643797420000|2022-02-02 10:23:40|388.12|386.52|388.31|386.71|388.31|386.71|388.12|386.52|0
1643797430000|2022-02-02 10:23:50|388.51|386.91|388.31|386.71|388.51|386.91|388.31|386.71|0
1643797440000|2022-02-02 10:24:00|388.51|386.91|388.51|386.91|388.51|386.91|388.51|386.91|0
1643797450000|2022-02-02 10:24:10|388.41|386.81|388.31|386.71|388.51|386.91|388.31|386.71|0
1643797460000|2022-02-02 10:24:20|388.4|386.8|388.4|386.8|388.4|386.8|388.31|386.71|0
1643797470000|2022-02-02 10:24:30|388.5|386.9|388.31|386.71|388.5|386.9|388.31|386.71|0
1643797490000|2022-02-02 10:24:50|388.5|386.9|388.31|386.71|388.5|386.9|388.31|386.71|0
1643797500000|2022-02-02 10:25:00|387.93|386.33|387.93|386.33|387.93|386.33|387.93|386.33|0
1643797510000|2022-02-02 10:25:10|387.74|386.14|387.74|386.14|387.74|386.14|387.54|385.94|0
1643797520000|2022-02-02 10:25:20|387.93|386.33|388.02|386.42|388.02|386.42|387.93|386.33|0
1643797530000|2022-02-02 10:25:30|388.12|386.52|388.21|386.61|388.21|386.61|388.12|386.52|0
1643797540000|2022-02-02 10:25:40|388.12|386.52|388.31|386.71|388.31|386.71|388.12|386.52|0
1643797550000|2022-02-02 10:25:50|388.12|386.52|388.12|386.52|388.31|386.71|388.12|386.52|0
1643797560000|2022-02-02 10:26:00|388.31|386.71|388.21|386.61|388.31|386.71|388.02|386.42|0
1643797570000|2022-02-02 10:26:10|388.12|386.52|388.31|386.71|388.31|386.71|388.12|386.52|0
1643797580000|2022-02-02 10:26:20|388.12|386.52|388.21|386.61|388.21|386.61|388.12|386.52|0
1643797590000|2022-02-02 10:26:30|388.31|386.71|388.12|386.52|388.31|386.71|388.12|386.52|0
1643797610000|2022-02-02 10:26:50|388.31|386.71|388.7|387.1|388.7|387.1|388.31|386.71|0
1643797620000|2022-02-02 10:27:00|388.5|386.9|388.12|386.52|388.5|386.9|388.12|386.52|0
1643797640000|2022-02-02 10:27:20|388.31|386.71|388.12|386.52|388.31|386.71|388.12|386.52|0
1643797650000|2022-02-02 10:27:30|387.93|386.33|387.93|386.33|387.93|386.33|387.93|386.33|0
1643797660000|2022-02-02 10:27:40|388.12|386.52|388.12|386.52|388.21|386.61|388.12|386.52|0
1643797680000|2022-02-02 10:28:00|387.93|386.33|387.73|386.13|387.93|386.33|387.63|386.03|0
1643797690000|2022-02-02 10:28:10|387.93|386.33|387.93|386.33|388.02|386.42|387.83|386.23|0
1643797700000|2022-02-02 10:28:20|387.73|386.13|387.73|386.13|387.73|386.13|387.73|386.13|0
1643797710000|2022-02-02 10:28:30|387.92|386.32|387.92|386.32|387.92|386.32|387.92|386.32|0
1643797720000|2022-02-02 10:28:40|388.02|386.42|388.12|386.52|388.12|386.52|387.92|386.32|0
1643797730000|2022-02-02 10:28:50|388.02|386.42|388.12|386.52|388.12|386.52|388.02|386.42|0
1643797740000|2022-02-02 10:29:00|388.02|386.42|387.92|386.32|388.02|386.42|387.82|386.22|0
1643797750000|2022-02-02 10:29:10|387.73|386.13|387.54|385.94|387.73|386.13|387.54|385.94|0
1643797760000|2022-02-02 10:29:20|387.35|385.75|387.92|386.32|387.92|386.32|387.35|385.75|0
1643797770000|2022-02-02 10:29:30|388.02|386.42|388.12|386.52|388.12|386.52|388.02|386.42|0
1643797780000|2022-02-02 10:29:40|388.4|386.8|387.92|386.32|388.4|386.8|387.92|386.32|0
1643797790000|2022-02-02 10:29:50|388.02|386.42|388.12|386.52|388.12|386.52|387.92|386.32|0
1643797800000|2022-02-02 10:30:00|388.02|386.42|387.92|386.32|388.02|386.42|387.73|386.13|0
1643797810000|2022-02-02 10:30:10|388.12|386.52|388.02|386.42|388.12|386.52|388.02|386.42|0
1643797820000|2022-02-02 10:30:20|388.12|386.52|388.89|387.29|388.89|387.29|388.12|386.52|0
1643797830000|2022-02-02 10:30:30|388.98|387.38|389.08|387.48|389.08|387.48|388.89|387.29|0
1643797840000|2022-02-02 10:30:40|388.98|387.38|388.69|387.09|388.98|387.38|388.69|387.09|0
1643797850000|2022-02-02 10:30:50|388.89|387.29|388.89|387.29|388.89|387.29|388.69|387.09|0
1643797860000|2022-02-02 10:31:00|389.08|387.48|389.08|387.48|389.08|387.48|388.98|387.38|0
1643797870000|2022-02-02 10:31:10|389.17|387.57|389.27|387.67|389.27|387.67|389.17|387.57|0
1643797880000|2022-02-02 10:31:20|389.08|387.48|389.27|387.67|389.27|387.67|389.08|387.48|0
1643797890000|2022-02-02 10:31:30|389.17|387.57|389.08|387.48|389.17|387.57|389.08|387.48|0
1643797900000|2022-02-02 10:31:40|389.27|387.67|389.46|387.86|389.46|387.86|389.27|387.67|0
1643797910000|2022-02-02 10:31:50|389.27|387.67|389.27|387.67|389.27|387.67|389.27|387.67|0
1643797920000|2022-02-02 10:32:00|389.36|387.76|389.27|387.67|389.36|387.76|389.27|387.67|0
1643797930000|2022-02-02 10:32:10|389.08|387.48|389.08|387.48|389.08|387.48|389.08|387.48|0
1643797940000|2022-02-02 10:32:20|388.98|387.38|389.17|387.57|389.17|387.57|388.98|387.38|0
1643797950000|2022-02-02 10:32:30|389.08|387.48|389.27|387.67|389.27|387.67|389.08|387.48|0
1643797960000|2022-02-02 10:32:40|389.65|388.05|389.65|388.05|389.65|388.05|389.65|388.05|0
1643797970000|2022-02-02 10:32:50|389.46|387.86|389.46|387.86|389.55|387.95|389.46|387.86|0
1643797980000|2022-02-02 10:33:00|389.65|388.05|389.46|387.86|389.65|388.05|389.46|387.86|0
1643797990000|2022-02-02 10:33:10|389.65|388.05|389.46|387.86|389.65|388.05|389.46|387.86|0
1643798000000|2022-02-02 10:33:20|389.27|387.67|389.08|387.48|389.46|387.86|389.08|387.48|0
1643798010000|2022-02-02 10:33:30|389.17|387.57|389.08|387.48|389.27|387.67|389.08|387.48|0
1643798020000|2022-02-02 10:33:40|388.88|387.28|388.98|387.38|389.08|387.48|388.88|387.28|0
1643798030000|2022-02-02 10:33:50|389.17|387.57|389.08|387.48|389.27|387.67|389.08|387.48|0
1643798040000|2022-02-02 10:34:00|389.27|387.67|389.08|387.48|389.27|387.67|389.08|387.48|0
1643798060000|2022-02-02 10:34:20|388.88|387.28|388.69|387.09|388.88|387.28|388.69|387.09|0
1643798080000|2022-02-02 10:34:40|388.78|387.18|388.78|387.18|388.78|387.18|388.78|387.18|0
1643798090000|2022-02-02 10:34:50|388.88|387.28|388.88|387.28|388.88|387.28|388.88|387.28|0
1643798100000|2022-02-02 10:35:00|388.69|387.09|388.59|386.99|388.69|387.09|388.59|386.99|0
1643798110000|2022-02-02 10:35:10|388.69|387.09|389.65|388.05|389.65|388.05|388.69|387.09|0
1643798120000|2022-02-02 10:35:20|389.84|388.24|389.84|388.24|389.84|388.24|389.65|388.05|0
1643798130000|2022-02-02 10:35:30|390.04|388.44|389.84|388.24|390.04|388.44|389.84|388.24|0
1643798140000|2022-02-02 10:35:40|389.65|388.05|389.46|387.86|389.65|388.05|389.46|387.86|0
1643798150000|2022-02-02 10:35:50|389.65|388.05|389.46|387.86|389.65|388.05|389.27|387.67|0
1643798160000|2022-02-02 10:36:00|389.36|387.76|389.27|387.67|389.46|387.86|389.27|387.67|0
1643798170000|2022-02-02 10:36:10|389.07|387.47|389.07|387.47|389.07|387.47|389.07|387.47|0
1643798180000|2022-02-02 10:36:20|389.46|387.86|389.74|388.14|389.74|388.14|389.46|387.86|0
1643798190000|2022-02-02 10:36:30|389.65|388.05|389.65|388.05|389.65|388.05|389.65|388.05|0
1643798200000|2022-02-02 10:36:40|389.27|387.67|388.88|387.28|389.36|387.76|388.88|387.28|0
1643798210000|2022-02-02 10:36:50|388.69|387.09|388.5|386.9|388.69|387.09|388.5|386.9|0
1643798220000|2022-02-02 10:37:00|388.3|386.7|388.11|386.51|388.3|386.7|387.92|386.32|0
1643798230000|2022-02-02 10:37:10|388.3|386.7|387.73|386.13|388.3|386.7|387.63|386.03|0
1643798240000|2022-02-02 10:37:20|387.53|385.93|387.92|386.32|387.92|386.32|387.53|385.93|0
1643798250000|2022-02-02 10:37:30|388.11|386.51|388.3|386.7|388.3|386.7|387.92|386.32|0
1643798260000|2022-02-02 10:37:40|388.4|386.8|388.59|386.99|388.59|386.99|388.4|386.8|0
1643798270000|2022-02-02 10:37:50|388.5|386.9|388.5|386.9|388.5|386.9|388.5|386.9|0
1643798280000|2022-02-02 10:38:00|388.69|387.09|388.4|386.8|388.69|387.09|388.4|386.8|0
1643798290000|2022-02-02 10:38:10|388.5|386.9|388.5|386.9|388.69|387.09|388.5|386.9|0
1643798300000|2022-02-02 10:38:20|388.69|387.09|388.78|387.18|388.78|387.18|388.69|387.09|0
1643798310000|2022-02-02 10:38:30|388.88|387.28|389.16|387.56|389.26|387.66|388.88|387.28|0
1643798320000|2022-02-02 10:38:40|389.07|387.47|389.26|387.66|389.26|387.66|389.07|387.47|0
1643798330000|2022-02-02 10:38:50|388.97|387.37|388.88|387.28|388.97|387.37|388.88|387.28|0
1643798340000|2022-02-02 10:39:00|388.97|387.37|388.97|387.37|388.97|387.37|388.97|387.37|0
1643798350000|2022-02-02 10:39:10|389.07|387.47|389.26|387.66|389.26|387.66|389.07|387.47|0
1643798360000|2022-02-02 10:39:20|389.36|387.76|389.16|387.56|389.36|387.76|389.16|387.56|0
1643798370000|2022-02-02 10:39:30|389.07|387.47|389.16|387.56|389.16|387.56|389.07|387.47|0
1643798380000|2022-02-02 10:39:40|389.07|387.47|389.07|387.47|389.16|387.56|389.07|387.47|0
1643798390000|2022-02-02 10:39:50|389.26|387.66|389.26|387.66|389.26|387.66|389.26|387.66|0
1643798400000|2022-02-02 10:40:00|388.88|387.28|388.97|387.37|389.07|387.47|388.88|387.28|0
1643798410000|2022-02-02 10:40:10|389.26|387.66|389.26|387.66|389.26|387.66|389.26|387.66|0
1643798420000|2022-02-02 10:40:20|389.07|387.47|389.26|387.66|389.26|387.66|389.07|387.47|0
1643798430000|2022-02-02 10:40:30|389.36|387.76|389.46|387.86|389.46|387.86|389.36|387.76|0
1643798440000|2022-02-02 10:40:40|389.26|387.66|389.55|387.95|389.55|387.95|389.26|387.66|0
1643798450000|2022-02-02 10:40:50|389.84|388.24|389.26|387.66|389.84|388.24|389.26|387.66|0
1643798460000|2022-02-02 10:41:00|389.46|387.86|389.07|387.47|389.46|387.86|389.07|387.47|0
1643798470000|2022-02-02 10:41:10|388.88|387.28|388.97|387.37|388.97|387.37|388.88|387.28|0
1643798480000|2022-02-02 10:41:20|388.69|387.09|388.49|386.89|388.69|387.09|388.49|386.89|0
1643798490000|2022-02-02 10:41:30|388.59|386.99|388.49|386.89|388.59|386.99|388.3|386.7|0
1643798500000|2022-02-02 10:41:40|387.92|386.32|387.92|386.32|387.92|386.32|387.92|386.32|0
1643798510000|2022-02-02 10:41:50|388.11|386.51|388.11|386.51|388.11|386.51|388.11|386.51|0
1643798520000|2022-02-02 10:42:00|388.01|386.41|388.11|386.51|388.11|386.51|388.01|386.41|0
1643798530000|2022-02-02 10:42:10|388.3|386.7|388.49|386.89|388.49|386.89|388.3|386.7|0
1643798540000|2022-02-02 10:42:20|388.68|387.08|388.68|387.08|388.68|387.08|388.49|386.89|0
1643798550000|2022-02-02 10:42:30|388.88|387.28|388.88|387.28|388.88|387.28|388.88|387.28|0
1643798560000|2022-02-02 10:42:40|388.68|387.08|388.68|387.08|388.68|387.08|388.68|387.08|0
1643798570000|2022-02-02 10:42:50|388.49|386.89|388.68|387.08|388.68|387.08|388.49|386.89|0
1643798580000|2022-02-02 10:43:00|388.49|386.89|388.3|386.7|388.49|386.89|388.3|386.7|0
1643798590000|2022-02-02 10:43:10|387.91|386.31|388.11|386.51|388.11|386.51|387.91|386.31|0
1643798600000|2022-02-02 10:43:20|387.72|386.12|387.72|386.12|387.72|386.12|387.72|386.12|0
1643798610000|2022-02-02 10:43:30|387.53|385.93|387.34|385.74|387.53|385.93|387.34|385.74|0
1643798620000|2022-02-02 10:43:40|387.53|385.93|387.53|385.93|387.53|385.93|387.53|385.93|0
1643798630000|2022-02-02 10:43:50|387.72|386.12|387.91|386.31|387.91|386.31|387.72|386.12|0
1643798640000|2022-02-02 10:44:00|388.11|386.51|388.01|386.41|388.11|386.51|388.01|386.41|0
1643798650000|2022-02-02 10:44:10|388.3|386.7|388.11|386.51|388.3|386.7|388.11|386.51|0
1643798660000|2022-02-02 10:44:20|387.91|386.31|387.91|386.31|387.91|386.31|387.91|386.31|0
1643798670000|2022-02-02 10:44:30|387.81|386.21|387.81|386.21|387.81|386.21|387.81|386.21|0
1643798680000|2022-02-02 10:44:40|388.11|386.51|388.11|386.51|388.11|386.51|387.91|386.31|0
1643798690000|2022-02-02 10:44:50|388.01|386.41|387.91|386.31|388.11|386.51|387.91|386.31|0
1643798700000|2022-02-02 10:45:00|388.11|386.51|387.53|385.93|388.11|386.51|387.53|385.93|0
1643798710000|2022-02-02 10:45:10|387.72|386.12|387.72|386.12|387.72|386.12|387.72|386.12|0
1643798720000|2022-02-02 10:45:20|387.91|386.31|388.11|386.51|388.11|386.51|387.91|386.31|0
1643798730000|2022-02-02 10:45:30|388.01|386.41|388.01|386.41|388.11|386.51|387.91|386.31|0
1643798740000|2022-02-02 10:45:40|388|386.4|387.72|386.12|388|386.4|387.72|386.12|0
1643798750000|2022-02-02 10:45:50|387.62|386.02|387.53|385.93|387.62|386.02|387.53|385.93|0
1643798760000|2022-02-02 10:46:00|387.62|386.02|386.95|385.35|387.72|386.12|386.95|385.35|0
1643798770000|2022-02-02 10:46:10|386.76|385.16|386.57|384.97|386.76|385.16|386.57|384.97|0
1643798780000|2022-02-02 10:46:20|386.66|385.06|386.47|384.87|386.66|385.06|386.47|384.87|0
1643798790000|2022-02-02 10:46:30|386.38|384.78|386.47|384.87|386.57|384.97|386.38|384.78|0
1643798800000|2022-02-02 10:46:40|386.37|384.77|386.47|384.87|386.47|384.87|386.18|384.58|0
1643798810000|2022-02-02 10:46:50|386.57|384.97|386.76|385.16|386.76|385.16|386.57|384.97|0
1643798820000|2022-02-02 10:47:00|386.66|385.06|386.57|384.97|386.95|385.35|386.57|384.97|0
1643798830000|2022-02-02 10:47:10|386.37|384.77|386.37|384.77|386.37|384.77|386.37|384.77|0
1643798840000|2022-02-02 10:47:20|386.57|384.97|386.37|384.77|386.57|384.97|386.37|384.77|0
1643798850000|2022-02-02 10:47:30|386.57|384.97|386.37|384.77|386.57|384.97|386.37|384.77|0
1643798860000|2022-02-02 10:47:40|386.18|384.58|386.37|384.77|386.37|384.77|386.08|384.48|0
1643798870000|2022-02-02 10:47:50|386.57|384.97|386.27|384.67|386.57|384.97|386.27|384.67|0
1643798880000|2022-02-02 10:48:00|386.37|384.77|386.95|385.35|386.95|385.35|386.18|384.58|0
1643798890000|2022-02-02 10:48:10|387.04|385.44|386.76|385.16|387.04|385.44|386.76|385.16|0
1643798900000|2022-02-02 10:48:20|386.85|385.25|387.14|385.54|387.14|385.54|386.85|385.25|0
1643798910000|2022-02-02 10:48:30|387.33|385.73|387.14|385.54|387.33|385.73|387.14|385.54|0
1643798920000|2022-02-02 10:48:40|386.95|385.35|386.57|384.97|386.95|385.35|386.47|384.87|0
1643798930000|2022-02-02 10:48:50|386.37|384.77|386.57|384.97|386.57|384.97|386.37|384.77|0
1643798940000|2022-02-02 10:49:00|386.47|384.87|386.57|384.97|386.57|384.97|386.47|384.87|0
1643798950000|2022-02-02 10:49:10|386.37|384.77|386.27|384.67|386.37|384.77|386.18|384.58|0
1643798960000|2022-02-02 10:49:20|386.37|384.77|386.56|384.96|386.66|385.06|386.37|384.77|0
1643798970000|2022-02-02 10:49:30|386.47|384.87|386.76|385.16|386.76|385.16|386.46|384.86|0
1643798980000|2022-02-02 10:49:40|386.56|384.96|386.76|385.16|386.76|385.16|386.56|384.96|0
1643798990000|2022-02-02 10:49:50|386.56|384.96|386.37|384.77|386.56|384.96|386.37|384.77|0
1643799000000|2022-02-02 10:50:00|386.56|384.96|386.76|385.16|386.76|385.16|386.56|384.96|0
1643799010000|2022-02-02 10:50:10|386.56|384.96|386.76|385.16|386.76|385.16|386.56|384.96|0
1643799020000|2022-02-02 10:50:20|386.95|385.35|386.95|385.35|387.04|385.44|386.95|385.35|0
1643799030000|2022-02-02 10:50:30|386.76|385.16|386.76|385.16|386.76|385.16|386.56|384.96|0
1643799040000|2022-02-02 10:50:40|386.85|385.25|386.76|385.16|386.95|385.35|386.76|385.16|0
1643799050000|2022-02-02 10:50:50|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1643799060000|2022-02-02 10:51:00|386.76|385.16|386.76|385.16|386.76|385.16|386.76|385.16|0
1643799070000|2022-02-02 10:51:10|386.85|385.25|386.95|385.35|386.95|385.35|386.76|385.16|0
1643799080000|2022-02-02 10:51:20|386.76|385.16|386.95|385.35|386.95|385.35|386.76|385.16|0
1643799090000|2022-02-02 10:51:30|386.76|385.16|386.56|384.96|386.76|385.16|386.56|384.96|0
1643799100000|2022-02-02 10:51:40|386.66|385.06|386.76|385.16|386.76|385.16|386.66|385.06|0
1643799110000|2022-02-02 10:51:50|386.95|385.35|386.76|385.16|386.95|385.35|386.76|385.16|0
1643799120000|2022-02-02 10:52:00|386.95|385.35|386.95|385.35|386.95|385.35|386.85|385.25|0
1643799130000|2022-02-02 10:52:10|387.14|385.54|387.33|385.73|387.33|385.73|386.95|385.35|0
1643799140000|2022-02-02 10:52:20|387.23|385.63|387.33|385.73|387.33|385.73|387.23|385.63|0
1643799150000|2022-02-02 10:52:30|387.72|386.12|387.91|386.31|387.91|386.31|387.72|386.12|0
1643799160000|2022-02-02 10:52:40|387.33|385.73|386.95|385.35|387.33|385.73|386.95|385.35|0
1643799170000|2022-02-02 10:52:50|387.14|385.54|386.75|385.15|387.14|385.54|386.75|385.15|0
1643799180000|2022-02-02 10:53:00|386.85|385.25|386.75|385.15|386.85|385.25|386.75|385.15|0
1643799190000|2022-02-02 10:53:10|387.14|385.54|386.95|385.35|387.14|385.54|386.95|385.35|0
1643799200000|2022-02-02 10:53:20|387.04|385.44|386.85|385.25|387.04|385.44|386.85|385.25|0
1643799210000|2022-02-02 10:53:30|386.95|385.35|386.95|385.35|386.95|385.35|386.85|385.25|0
1643799220000|2022-02-02 10:53:40|386.75|385.15|386.75|385.15|386.75|385.15|386.65|385.05|0
1643799230000|2022-02-02 10:53:50|386.95|385.35|386.95|385.35|386.95|385.35|386.95|385.35|0
1643799240000|2022-02-02 10:54:00|386.75|385.15|386.75|385.15|386.75|385.15|386.75|385.15|0
1643799250000|2022-02-02 10:54:10|386.85|385.25|386.75|385.15|386.85|385.25|386.75|385.15|0
1643799260000|2022-02-02 10:54:20|386.95|385.35|386.85|385.25|386.95|385.35|386.85|385.25|0
1643799270000|2022-02-02 10:54:30|386.95|385.35|386.75|385.15|386.95|385.35|386.75|385.15|0
1643799280000|2022-02-02 10:54:40|386.65|385.05|386.75|385.15|386.75|385.15|386.56|384.96|0
1643799290000|2022-02-02 10:54:50|386.85|385.25|386.95|385.35|387.04|385.44|386.85|385.25|0
1643799300000|2022-02-02 10:55:00|386.94|385.34|386.75|385.15|386.94|385.34|386.75|385.15|0
1643799310000|2022-02-02 10:55:10|386.56|384.96|386.75|385.15|386.75|385.15|386.56|384.96|0
1643799330000|2022-02-02 10:55:30|386.94|385.34|386.75|385.15|386.94|385.34|386.75|385.15|0
1643799340000|2022-02-02 10:55:40|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1643799350000|2022-02-02 10:55:50|386.75|385.15|386.56|384.96|386.75|385.15|386.56|384.96|0
1643799360000|2022-02-02 10:56:00|386.75|385.15|386.75|385.15|386.75|385.15|386.75|385.15|0
1643799370000|2022-02-02 10:56:10|386.94|385.34|387.14|385.54|387.14|385.54|386.94|385.34|0
1643799380000|2022-02-02 10:56:20|387.04|385.44|386.94|385.34|387.04|385.44|386.94|385.34|0
1643799390000|2022-02-02 10:56:30|387.14|385.54|387.14|385.54|387.14|385.54|387.14|385.54|0
1643799400000|2022-02-02 10:56:40|386.94|385.34|386.75|385.15|386.94|385.34|386.75|385.15|0
1643799410000|2022-02-02 10:56:50|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1643799420000|2022-02-02 10:57:00|386.94|385.34|387.04|385.44|387.04|385.44|386.94|385.34|0
1643799430000|2022-02-02 10:57:10|386.94|385.34|386.37|384.77|386.94|385.34|386.37|384.77|0
1643799440000|2022-02-02 10:57:20|386.18|384.58|385.79|384.19|386.18|384.58|385.79|384.19|0
1643799450000|2022-02-02 10:57:30|385.6|384|385.6|384|385.79|384.19|385.6|384|0
1643799460000|2022-02-02 10:57:40|385.79|384.19|385.79|384.19|385.79|384.19|385.79|384.19|0
1643799480000|2022-02-02 10:58:00|385.6|384|385.6|384|385.6|384|385.6|384|0
1643799490000|2022-02-02 10:58:10|385.79|384.19|385.79|384.19|385.79|384.19|385.79|384.19|0
1643799500000|2022-02-02 10:58:20|385.98|384.38|386.17|384.57|386.17|384.57|385.98|384.38|0
1643799510000|2022-02-02 10:58:30|385.98|384.38|385.98|384.38|386.17|384.57|385.98|384.38|0
1643799520000|2022-02-02 10:58:40|385.79|384.19|385.6|384|385.79|384.19|385.6|384|0
1643799530000|2022-02-02 10:58:50|385.79|384.19|385.79|384.19|385.79|384.19|385.79|384.19|0
1643799540000|2022-02-02 10:59:00|385.98|384.38|386.17|384.57|386.17|384.57|385.98|384.38|0
1643799550000|2022-02-02 10:59:10|386.37|384.77|386.37|384.77|386.56|384.96|386.37|384.77|0
1643799560000|2022-02-02 10:59:20|386.56|384.96|386.75|385.15|386.75|385.15|386.56|384.96|0
1643799570000|2022-02-02 10:59:30|386.56|384.96|386.37|384.77|386.56|384.96|386.37|384.77|0
1643799580000|2022-02-02 10:59:40|386.17|384.57|386.17|384.57|386.17|384.57|386.17|384.57|0
1643799590000|2022-02-02 10:59:50|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1643799600000|2022-02-02 11:00:00|386.94|385.34|386.75|385.15|386.94|385.34|386.75|385.15|0
1643799620000|2022-02-02 11:00:20|386.94|385.34|386.65|385.05|386.94|385.34|386.65|385.05|0
1643799630000|2022-02-02 11:00:30|386.75|385.15|386.75|385.15|386.75|385.15|386.75|385.15|0
1643799640000|2022-02-02 11:00:40|386.94|385.34|387.13|385.53|387.13|385.53|386.94|385.34|0
1643799650000|2022-02-02 11:00:50|386.94|385.34|386.17|384.57|386.94|385.34|386.17|384.57|0
1643799660000|2022-02-02 11:01:00|386.36|384.76|386.36|384.76|386.56|384.96|386.36|384.76|0
1643799670000|2022-02-02 11:01:10|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1643799680000|2022-02-02 11:01:20|386.75|385.15|386.84|385.24|386.94|385.34|386.75|385.15|0
1643799690000|2022-02-02 11:01:30|386.75|385.15|386.56|384.96|386.75|385.15|386.36|384.76|0
1643799700000|2022-02-02 11:01:40|386.65|385.05|386.56|384.96|386.65|385.05|386.56|384.96|0
1643799710000|2022-02-02 11:01:50|386.46|384.86|386.36|384.76|386.46|384.86|386.36|384.76|0
1643799720000|2022-02-02 11:02:00|386.56|384.96|385.98|384.38|386.56|384.96|385.98|384.38|0
1643799730000|2022-02-02 11:02:10|386.17|384.57|386.46|384.86|386.56|384.96|386.17|384.57|0
1643799740000|2022-02-02 11:02:20|386.26|384.66|386.17|384.57|386.26|384.66|386.07|384.47|0
1643799760000|2022-02-02 11:02:40|385.79|384.19|385.6|384|385.79|384.19|385.6|384|0
1643799770000|2022-02-02 11:02:50|385.5|383.9|385.6|384|385.6|384|385.5|383.9|0
1643799780000|2022-02-02 11:03:00|385.5|383.9|385.6|384|385.6|384|385.5|383.9|0
1643799790000|2022-02-02 11:03:10|385.4|383.8|385.6|384|385.6|384|385.21|383.61|0
1643799800000|2022-02-02 11:03:20|385.4|383.8|385.4|383.8|385.4|383.8|385.4|383.8|0
1643799810000|2022-02-02 11:03:30|385.21|383.61|385.21|383.61|385.21|383.61|385.11|383.51|0
1643799820000|2022-02-02 11:03:40|385.02|383.42|385.11|383.51|385.21|383.61|385.02|383.42|0
1643799830000|2022-02-02 11:03:50|385.21|383.61|385.11|383.51|385.21|383.61|385.11|383.51|0
1643799840000|2022-02-02 11:04:00|385.21|383.61|384.83|383.23|385.21|383.61|384.83|383.23|0
1643799850000|2022-02-02 11:04:10|385.02|383.42|385.21|383.61|385.21|383.61|384.64|383.04|0
1643799860000|2022-02-02 11:04:20|384.83|383.23|385.02|383.42|385.02|383.42|384.83|383.23|0
1643799870000|2022-02-02 11:04:30|384.83|383.23|385.21|383.61|385.21|383.61|384.83|383.23|0
1643799880000|2022-02-02 11:04:40|385.4|383.8|385.21|383.61|385.59|383.99|385.21|383.61|0
1643799890000|2022-02-02 11:04:50|385.4|383.8|385.21|383.61|385.4|383.8|385.21|383.61|0
1643799900000|2022-02-02 11:05:00|385.02|383.42|385.02|383.42|385.02|383.42|385.02|383.42|0
1643799910000|2022-02-02 11:05:10|384.83|383.23|384.64|383.04|384.83|383.23|384.64|383.04|0
1643799920000|2022-02-02 11:05:20|384.83|383.23|384.83|383.23|384.83|383.23|384.83|383.23|0
1643799930000|2022-02-02 11:05:30|384.64|383.04|384.63|383.03|384.64|383.04|384.63|383.03|0
1643799950000|2022-02-02 11:05:50|384.73|383.13|384.54|382.94|384.73|383.13|384.44|382.84|0
1643799960000|2022-02-02 11:06:00|384.63|383.03|384.44|382.84|384.63|383.03|384.44|382.84|0
1643799970000|2022-02-02 11:06:10|384.63|383.03|384.63|383.03|384.63|383.03|384.63|383.03|0
1643799980000|2022-02-02 11:06:20|384.44|382.84|384.44|382.84|384.63|383.03|384.44|382.84|0
1643799990000|2022-02-02 11:06:30|384.63|383.03|384.63|383.03|384.63|383.03|384.63|383.03|0
1643800000000|2022-02-02 11:06:40|384.44|382.84|384.25|382.65|384.44|382.84|384.25|382.65|0
1643800010000|2022-02-02 11:06:50|384.44|382.84|384.25|382.65|384.44|382.84|384.25|382.65|0
1643800020000|2022-02-02 11:07:00|384.15|382.55|383.87|382.27|384.15|382.55|383.87|382.27|0
1643800030000|2022-02-02 11:07:10|383.96|382.36|383.87|382.27|383.96|382.36|383.87|382.27|0
1643800040000|2022-02-02 11:07:20|383.68|382.08|383.48|381.88|383.68|382.08|383.48|381.88|0
1643800050000|2022-02-02 11:07:30|383.29|381.69|383.29|381.69|383.29|381.69|383.29|381.69|0
1643800060000|2022-02-02 11:07:40|383.48|381.88|383.68|382.08|383.68|382.08|383.48|381.88|0
1643800070000|2022-02-02 11:07:50|383.58|381.98|383.68|382.08|383.68|382.08|383.48|381.88|0
1643800080000|2022-02-02 11:08:00|383.87|382.27|384.53|382.93|384.53|382.93|383.87|382.27|0
1643800090000|2022-02-02 11:08:10|384.44|382.84|384.44|382.84|384.53|382.93|384.44|382.84|0
1643800100000|2022-02-02 11:08:20|384.63|383.03|384.63|383.03|384.63|383.03|384.44|382.84|0
1643800110000|2022-02-02 11:08:30|385.02|383.42|384.82|383.22|385.02|383.42|384.82|383.22|0
1643800120000|2022-02-02 11:08:40|384.92|383.32|385.21|383.61|385.21|383.61|384.82|383.22|0
1643800130000|2022-02-02 11:08:50|385.02|383.42|385.11|383.51|385.11|383.51|385.02|383.42|0
1643800140000|2022-02-02 11:09:00|385.02|383.42|385.21|383.61|385.21|383.61|385.02|383.42|0
1643800150000|2022-02-02 11:09:10|385.02|383.42|385.21|383.61|385.21|383.61|385.02|383.42|0
1643800160000|2022-02-02 11:09:20|385.02|383.42|385.02|383.42|385.02|383.42|385.02|383.42|0
1643800170000|2022-02-02 11:09:30|384.82|383.22|384.63|383.03|385.02|383.42|384.63|383.03|0
1643800180000|2022-02-02 11:09:40|384.72|383.12|384.44|382.84|384.72|383.12|384.44|382.84|0
1643800200000|2022-02-02 11:10:00|384.25|382.65|384.25|382.65|384.25|382.65|384.25|382.65|0
1643800210000|2022-02-02 11:10:10|384.06|382.46|383.67|382.07|384.06|382.46|383.67|382.07|0
1643800220000|2022-02-02 11:10:20|383.48|381.88|383.48|381.88|383.67|382.07|383.48|381.88|0
1643800230000|2022-02-02 11:10:30|383.67|382.07|383.96|382.36|383.96|382.36|383.67|382.07|0
1643800240000|2022-02-02 11:10:40|384.06|382.46|384.34|382.74|384.44|382.84|384.06|382.46|0
1643800250000|2022-02-02 11:10:50|384.44|382.84|384.34|382.74|384.44|382.84|384.34|382.74|0
1643800260000|2022-02-02 11:11:00|384.25|382.65|383.86|382.26|384.25|382.65|383.86|382.26|0
1643800270000|2022-02-02 11:11:10|383.77|382.17|383.77|382.17|383.77|382.17|383.77|382.17|0
1643800280000|2022-02-02 11:11:20|383.86|382.26|383.29|381.69|383.86|382.26|383.29|381.69|0
1643800290000|2022-02-02 11:11:30|383.48|381.88|383.1|381.5|383.48|381.88|383.1|381.5|0
1643800300000|2022-02-02 11:11:40|383|381.4|383.1|381.5|383.1|381.5|383|381.4|0
1643800310000|2022-02-02 11:11:50|383.48|381.88|383.86|382.26|383.86|382.26|383.48|381.88|0
1643800320000|2022-02-02 11:12:00|383.76|382.16|384.06|382.46|384.06|382.46|383.76|382.16|0
1643800330000|2022-02-02 11:12:10|383.96|382.36|383.76|382.16|384.06|382.46|383.76|382.16|0
1643800340000|2022-02-02 11:12:20|383.86|382.26|383.96|382.36|383.96|382.36|383.86|382.26|0
1643800350000|2022-02-02 11:12:30|383.86|382.26|384.06|382.46|384.06|382.46|383.86|382.26|0
1643800360000|2022-02-02 11:12:40|384.25|382.65|383.86|382.26|384.25|382.65|383.86|382.26|0
1643800370000|2022-02-02 11:12:50|384.06|382.46|383.67|382.07|384.06|382.46|383.67|382.07|0
1643800380000|2022-02-02 11:13:00|383.76|382.16|383.67|382.07|383.86|382.26|383.67|382.07|0
1643800390000|2022-02-02 11:13:10|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1643800400000|2022-02-02 11:13:20|383.67|382.07|383.48|381.88|383.67|382.07|383.48|381.88|0
1643800410000|2022-02-02 11:13:30|383.67|382.07|383.86|382.26|383.86|382.26|383.67|382.07|0
1643800420000|2022-02-02 11:13:40|383.67|382.07|383.86|382.26|383.86|382.26|383.67|382.07|0
1643800430000|2022-02-02 11:13:50|383.67|382.07|383.48|381.88|383.67|382.07|383.48|381.88|0
1643800440000|2022-02-02 11:14:00|383.86|382.26|384.05|382.45|384.05|382.45|383.86|382.26|0
1643800450000|2022-02-02 11:14:10|384.15|382.55|383.86|382.26|384.15|382.55|383.86|382.26|0
1643800460000|2022-02-02 11:14:20|383.95|382.35|383.86|382.26|384.05|382.45|383.86|382.26|0
1643800470000|2022-02-02 11:14:30|384.05|382.45|383.95|382.35|384.05|382.45|383.86|382.26|0
1643800480000|2022-02-02 11:14:40|383.86|382.26|383.95|382.35|384.05|382.45|383.86|382.26|0
1643800490000|2022-02-02 11:14:50|384.05|382.45|383.67|382.07|384.05|382.45|383.67|382.07|0
1643800510000|2022-02-02 11:15:10|383.86|382.26|384.05|382.45|384.24|382.64|383.86|382.26|0
1643800520000|2022-02-02 11:15:20|384.24|382.64|384.24|382.64|384.24|382.64|384.24|382.64|0
1643800530000|2022-02-02 11:15:30|383.86|382.26|383.95|382.35|383.95|382.35|383.67|382.07|0
1643800540000|2022-02-02 11:15:40|383.86|382.26|384.05|382.45|384.05|382.45|383.86|382.26|0
1643800550000|2022-02-02 11:15:50|383.86|382.26|383.86|382.26|383.86|382.26|383.86|382.26|0
1643800560000|2022-02-02 11:16:00|383.67|382.07|383.86|382.26|383.86|382.26|383.67|382.07|0
1643800570000|2022-02-02 11:16:10|383.67|382.07|383.48|381.88|383.67|382.07|383.48|381.88|0
1643800580000|2022-02-02 11:16:20|383.29|381.69|383.48|381.88|383.48|381.88|383.1|381.5|0
1643800590000|2022-02-02 11:16:30|383.67|382.07|383.67|382.07|383.67|382.07|383.67|382.07|0
1643800600000|2022-02-02 11:16:40|383.76|382.16|383.1|381.5|383.76|382.16|383.1|381.5|0
1643800610000|2022-02-02 11:16:50|383.29|381.69|383.29|381.69|383.29|381.69|383.29|381.69|0
1643800620000|2022-02-02 11:17:00|383.1|381.5|382.9|381.3|383.1|381.5|382.9|381.3|0
1643800630000|2022-02-02 11:17:10|383.09|381.49|382.9|381.3|383.09|381.49|382.9|381.3|0
1643800640000|2022-02-02 11:17:20|383.09|381.49|383.09|381.49|383.09|381.49|382.9|381.3|0
1643800650000|2022-02-02 11:17:30|383.29|381.69|383.48|381.88|383.48|381.88|383.29|381.69|0
1643800660000|2022-02-02 11:17:40|383.38|381.78|383.48|381.88|383.48|381.88|383.29|381.69|0
1643800670000|2022-02-02 11:17:50|383.67|382.07|383.48|381.88|383.67|382.07|383.48|381.88|0
1643800680000|2022-02-02 11:18:00|383.57|381.97|383.67|382.07|383.67|382.07|383.57|381.97|0
1643800690000|2022-02-02 11:18:10|383.76|382.16|383.67|382.07|383.76|382.16|383.67|382.07|0
1643800700000|2022-02-02 11:18:20|383.76|382.16|383.86|382.26|383.86|382.26|383.76|382.16|0
1643800710000|2022-02-02 11:18:30|383.95|382.35|383.95|382.35|383.95|382.35|383.95|382.35|0
1643800720000|2022-02-02 11:18:40|384.05|382.45|384.05|382.45|384.05|382.45|383.95|382.35|0
1643800740000|2022-02-02 11:19:00|383.86|382.26|383.67|382.07|383.86|382.26|383.67|382.07|0
1643800750000|2022-02-02 11:19:10|383.86|382.26|383.86|382.26|383.86|382.26|383.86|382.26|0
1643800760000|2022-02-02 11:19:20|383.67|382.07|383.86|382.26|383.86|382.26|383.67|382.07|0
1643800780000|2022-02-02 11:19:40|383.67|382.07|383.67|382.07|383.67|382.07|383.67|382.07|0
1643800790000|2022-02-02 11:19:50|383.48|381.88|383.48|381.88|383.48|381.88|383.48|381.88|0
1643800800000|2022-02-02 11:20:00|383.28|381.68|383.67|382.07|383.67|382.07|383.28|381.68|0
1643800820000|2022-02-02 11:20:20|383.57|381.97|383.67|382.07|383.67|382.07|383.57|381.97|0
1643800830000|2022-02-02 11:20:30|383.86|382.26|383.86|382.26|383.86|382.26|383.86|382.26|0
1643800840000|2022-02-02 11:20:40|383.76|382.16|383.86|382.26|383.86|382.26|383.67|382.07|0
1643800850000|2022-02-02 11:20:50|384.05|382.45|384.24|382.64|384.24|382.64|384.05|382.45|0
1643800860000|2022-02-02 11:21:00|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1643800870000|2022-02-02 11:21:10|384.24|382.64|384.43|382.83|384.43|382.83|384.24|382.64|0
1643800880000|2022-02-02 11:21:20|384.24|382.64|384.82|383.22|384.82|383.22|384.24|382.64|0
1643800890000|2022-02-02 11:21:30|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1643800900000|2022-02-02 11:21:40|385.2|383.6|385.2|383.6|385.2|383.6|385.2|383.6|0
1643800910000|2022-02-02 11:21:50|385.39|383.79|385.39|383.79|385.39|383.79|385.39|383.79|0
1643800920000|2022-02-02 11:22:00|385.2|383.6|385.01|383.41|385.2|383.6|385.01|383.41|0
1643800930000|2022-02-02 11:22:10|384.81|383.21|385.01|383.41|385.01|383.41|384.81|383.21|0
1643800940000|2022-02-02 11:22:20|385.2|383.6|385.1|383.5|385.2|383.6|385.01|383.41|0
1643800950000|2022-02-02 11:22:30|385.01|383.41|384.81|383.21|385.01|383.41|384.81|383.21|0
1643800960000|2022-02-02 11:22:40|385.01|383.41|385.01|383.41|385.01|383.41|385.01|383.41|0
1643800970000|2022-02-02 11:22:50|384.91|383.31|385.2|383.6|385.2|383.6|384.91|383.31|0
1643800980000|2022-02-02 11:23:00|385.1|383.5|385.1|383.5|385.2|383.6|385.01|383.41|0
1643800990000|2022-02-02 11:23:10|385.2|383.6|385.39|383.79|385.39|383.79|385.2|383.6|0
1643801000000|2022-02-02 11:23:20|385.48|383.88|385.58|383.98|385.58|383.98|385.48|383.88|0
1643801010000|2022-02-02 11:23:30|385.39|383.79|385.58|383.98|385.58|383.98|385.39|383.79|0
1643801030000|2022-02-02 11:23:50|385.48|383.88|385.39|383.79|385.48|383.88|385.39|383.79|0
1643801040000|2022-02-02 11:24:00|385.29|383.69|385.39|383.79|385.39|383.79|385.29|383.69|0
1643801050000|2022-02-02 11:24:10|385.2|383.6|385.2|383.6|385.2|383.6|385.2|383.6|0
1643801060000|2022-02-02 11:24:20|385.29|383.69|385.2|383.6|385.29|383.69|385.2|383.6|0
1643801070000|2022-02-02 11:24:30|385|383.4|385|383.4|385|383.4|384.81|383.21|0
1643801110000|2022-02-02 11:25:10|384.81|383.21|385|383.4|385|383.4|384.81|383.21|0
1643801120000|2022-02-02 11:25:20|384.81|383.21|384.9|383.3|384.9|383.3|384.81|383.21|0
1643801130000|2022-02-02 11:25:30|384.81|383.21|385|383.4|385|383.4|384.81|383.21|0
1643801140000|2022-02-02 11:25:40|385.2|383.6|385.2|383.6|385.2|383.6|385.2|383.6|0
1643801150000|2022-02-02 11:25:50|385|383.4|384.62|383.02|385|383.4|384.62|383.02|0
1643801160000|2022-02-02 11:26:00|384.43|382.83|384.24|382.64|384.43|382.83|384.24|382.64|0
1643801170000|2022-02-02 11:26:10|384.43|382.83|384.24|382.64|384.43|382.83|384.24|382.64|0
1643801180000|2022-02-02 11:26:20|384.33|382.73|384.24|382.64|384.43|382.83|384.24|382.64|0
1643801190000|2022-02-02 11:26:30|384.43|382.83|384.62|383.02|384.62|383.02|384.43|382.83|0
1643801200000|2022-02-02 11:26:40|384.81|383.21|384.62|383.02|384.81|383.21|384.62|383.02|0
1643801210000|2022-02-02 11:26:50|384.81|383.21|384.62|383.02|384.81|383.21|384.62|383.02|0
1643801240000|2022-02-02 11:27:20|384.81|383.21|385|383.4|385|383.4|384.81|383.21|0
1643801260000|2022-02-02 11:27:40|385.29|383.69|385.19|383.59|385.29|383.69|385.19|383.59|0
1643801270000|2022-02-02 11:27:50|385.39|383.79|385.09|383.49|385.39|383.79|385.09|383.49|0
1643801280000|2022-02-02 11:28:00|384.81|383.21|385.19|383.59|385.19|383.59|384.81|383.21|0
1643801300000|2022-02-02 11:28:20|385|383.4|385|383.4|385.19|383.59|385|383.4|0
1643801320000|2022-02-02 11:28:40|384.81|383.21|384.9|383.3|384.9|383.3|384.81|383.21|0
1643801330000|2022-02-02 11:28:50|385|383.4|385|383.4|385|383.4|385|383.4|0
1643801350000|2022-02-02 11:29:10|385.38|383.78|385.19|383.59|385.38|383.78|385.19|383.59|0
1643801370000|2022-02-02 11:29:30|385|383.4|385|383.4|385|383.4|385|383.4|0
1643801390000|2022-02-02 11:29:50|384.81|383.21|384.81|383.21|384.81|383.21|384.71|383.11|0
1643801400000|2022-02-02 11:30:00|384.62|383.02|384.62|383.02|384.62|383.02|384.62|383.02|0
1643801410000|2022-02-02 11:30:10|384.71|383.11|384.62|383.02|384.71|383.11|384.62|383.02|0
1643801420000|2022-02-02 11:30:20|384.81|383.21|385|383.4|385|383.4|384.81|383.21|0
1643801430000|2022-02-02 11:30:30|385.19|383.59|385|383.4|385.19|383.59|385|383.4|0
1643801450000|2022-02-02 11:30:50|384.81|383.21|384.81|383.21|384.9|383.3|384.81|383.21|0
1643801460000|2022-02-02 11:31:00|385|383.4|385|383.4|385|383.4|385|383.4|0
1643801470000|2022-02-02 11:31:10|385.19|383.59|385.19|383.59|385.19|383.59|385|383.4|0
1643801500000|2022-02-02 11:31:40|385.38|383.78|385.38|383.78|385.38|383.78|385.38|383.78|0
1643801510000|2022-02-02 11:31:50|385.28|383.68|385.19|383.59|385.28|383.68|385.19|383.59|0
1643801520000|2022-02-02 11:32:00|385.28|383.68|385.38|383.78|385.38|383.78|385.28|383.68|0
1643801560000|2022-02-02 11:32:40|385.19|383.59|385.19|383.59|385.19|383.59|385.19|383.59|0
1643801580000|2022-02-02 11:33:00|385.38|383.78|385.19|383.59|385.38|383.78|385.19|383.59|0
1643801590000|2022-02-02 11:33:10|385.28|383.68|385.38|383.78|385.38|383.78|385.28|383.68|0
1643801600000|2022-02-02 11:33:20|385.19|383.59|385.38|383.78|385.38|383.78|385.19|383.59|0
1643801620000|2022-02-02 11:33:40|385.28|383.68|385.19|383.59|385.28|383.68|385.19|383.59|0
1643801630000|2022-02-02 11:33:50|385.28|383.68|385.09|383.49|385.28|383.68|385.09|383.49|0
1643801640000|2022-02-02 11:34:00|385.19|383.59|385.09|383.49|385.19|383.59|385.09|383.49|0
1643801650000|2022-02-02 11:34:10|385.19|383.59|385.38|383.78|385.38|383.78|385.19|383.59|0
1643801660000|2022-02-02 11:34:20|385.57|383.97|385.76|384.16|385.76|384.16|385.57|383.97|0
1643801680000|2022-02-02 11:34:40|385.66|384.06|385.76|384.16|385.76|384.16|385.66|384.06|0
1643801700000|2022-02-02 11:35:00|385.57|383.97|385.28|383.68|385.57|383.97|385.19|383.59|0
1643801710000|2022-02-02 11:35:10|385.38|383.78|385.38|383.78|385.38|383.78|385.38|383.78|0
1643801730000|2022-02-02 11:35:30|385.57|383.97|385.57|383.97|385.57|383.97|385.57|383.97|0
1643801750000|2022-02-02 11:35:50|385.38|383.78|385.57|383.97|385.57|383.97|385.38|383.78|0
1643801760000|2022-02-02 11:36:00|385.76|384.16|385.76|384.16|385.76|384.16|385.76|384.16|0
1643801770000|2022-02-02 11:36:10|385.57|383.97|385.57|383.97|385.57|383.97|385.57|383.97|0
1643801780000|2022-02-02 11:36:20|385.38|383.78|385.38|383.78|385.38|383.78|385.38|383.78|0
1643801790000|2022-02-02 11:36:30|385.57|383.97|385.38|383.78|385.57|383.97|385.38|383.78|0
1643801800000|2022-02-02 11:36:40|385.57|383.97|385.57|383.97|385.57|383.97|385.57|383.97|0
1643801810000|2022-02-02 11:36:50|385.66|384.06|385.95|384.35|385.95|384.35|385.66|384.06|0
1643801820000|2022-02-02 11:37:00|385.76|384.16|385.47|383.87|385.76|384.16|385.38|383.78|0
1643801830000|2022-02-02 11:37:10|385.38|383.78|385.66|384.06|385.66|384.06|385.38|383.78|0
1643801840000|2022-02-02 11:37:20|385.76|384.16|385.47|383.87|385.76|384.16|385.47|383.87|0
1643801850000|2022-02-02 11:37:30|385.57|383.97|385.76|384.16|385.76|384.16|385.57|383.97|0
1643801870000|2022-02-02 11:37:50|386.15|384.55|385.95|384.35|386.15|384.55|385.95|384.35|0
1643801880000|2022-02-02 11:38:00|386.15|384.55|386.15|384.55|386.15|384.55|386.15|384.55|0
1643801890000|2022-02-02 11:38:10|385.95|384.35|385.95|384.35|386.15|384.55|385.95|384.35|0
1643801900000|2022-02-02 11:38:20|385.76|384.16|385.76|384.16|385.95|384.35|385.76|384.16|0
1643801910000|2022-02-02 11:38:30|385.57|383.97|385.57|383.97|385.57|383.97|385.38|383.78|0
1643801930000|2022-02-02 11:38:50|385.47|383.87|385.57|383.97|385.57|383.97|385.47|383.87|0
1643801940000|2022-02-02 11:39:00|385.38|383.78|385.19|383.59|385.38|383.78|385.19|383.59|0
1643801950000|2022-02-02 11:39:10|385.38|383.78|385.38|383.78|385.38|383.78|385.38|383.78|0
1643801960000|2022-02-02 11:39:20|385.19|383.59|385.19|383.59|385.19|383.59|385.19|383.59|0
1643801980000|2022-02-02 11:39:40|385.38|383.78|385.38|383.78|385.57|383.97|385.38|383.78|0
1643802000000|2022-02-02 11:40:00|385.57|383.97|385.57|383.97|385.57|383.97|385.38|383.78|0
1643802020000|2022-02-02 11:40:20|385.47|383.87|385.66|384.06|385.66|384.06|385.47|383.87|0
1643802030000|2022-02-02 11:40:30|385.76|384.16|385.76|384.16|385.76|384.16|385.76|384.16|0
1643802040000|2022-02-02 11:40:40|385.95|384.35|386.14|384.54|386.14|384.54|385.95|384.35|0
1643802060000|2022-02-02 11:41:00|386.34|384.74|386.34|384.74|386.34|384.74|386.34|384.74|0
1643802070000|2022-02-02 11:41:10|386.24|384.64|386.24|384.64|386.24|384.64|386.24|384.64|0
1643802080000|2022-02-02 11:41:20|386.14|384.54|386.14|384.54|386.14|384.54|386.14|384.54|0
1643802090000|2022-02-02 11:41:30|385.95|384.35|385.18|383.58|385.95|384.35|385.18|383.58|0
1643802100000|2022-02-02 11:41:40|385.38|383.78|385.38|383.78|385.38|383.78|385.38|383.78|0
1643802110000|2022-02-02 11:41:50|385.28|383.68|385.38|383.78|385.38|383.78|385.28|383.68|0
1643802130000|2022-02-02 11:42:10|385.28|383.68|385.38|383.78|385.38|383.78|385.28|383.68|0
1643802140000|2022-02-02 11:42:20|385.18|383.58|385.18|383.58|385.18|383.58|384.99|383.39|0
1643802150000|2022-02-02 11:42:30|384.99|383.39|384.99|383.39|384.99|383.39|384.99|383.39|0
1643802160000|2022-02-02 11:42:40|384.8|383.2|384.8|383.2|384.8|383.2|384.8|383.2|0
1643802170000|2022-02-02 11:42:50|384.99|383.39|384.99|383.39|384.99|383.39|384.99|383.39|0
1643802180000|2022-02-02 11:43:00|384.8|383.2|384.8|383.2|384.8|383.2|384.8|383.2|0
1643802190000|2022-02-02 11:43:10|384.89|383.29|384.61|383.01|384.89|383.29|384.61|383.01|0
1643802200000|2022-02-02 11:43:20|384.51|382.91|384.51|382.91|384.51|382.91|384.51|382.91|0
1643802210000|2022-02-02 11:43:30|384.61|383.01|384.61|383.01|384.61|383.01|384.51|382.91|0
1643802220000|2022-02-02 11:43:40|384.42|382.82|384.61|383.01|384.61|383.01|384.42|382.82|0
1643802230000|2022-02-02 11:43:50|384.8|383.2|384.99|383.39|384.99|383.39|384.8|383.2|0
1643802240000|2022-02-02 11:44:00|384.8|383.2|385.18|383.58|385.18|383.58|384.8|383.2|0
1643802250000|2022-02-02 11:44:10|384.99|383.39|384.99|383.39|384.99|383.39|384.99|383.39|0
1643802260000|2022-02-02 11:44:20|385.08|383.48|385.08|383.48|385.08|383.48|385.08|383.48|0
1643802270000|2022-02-02 11:44:30|385.18|383.58|385.18|383.58|385.18|383.58|384.99|383.39|0
1643802280000|2022-02-02 11:44:40|384.99|383.39|384.99|383.39|385.08|383.48|384.99|383.39|0
1643802290000|2022-02-02 11:44:50|385.08|383.48|385.18|383.58|385.27|383.67|385.08|383.48|0
1643802300000|2022-02-02 11:45:00|385.37|383.77|385.76|384.16|385.76|384.16|385.37|383.77|0
1643802310000|2022-02-02 11:45:10|385.57|383.97|385.76|384.16|385.76|384.16|385.57|383.97|0
1643802320000|2022-02-02 11:45:20|385.95|384.35|385.95|384.35|385.95|384.35|385.85|384.25|0
1643802330000|2022-02-02 11:45:30|386.14|384.54|386.33|384.73|386.33|384.73|386.14|384.54|0
1643802340000|2022-02-02 11:45:40|386.52|384.92|386.33|384.73|386.52|384.92|386.33|384.73|0
1643802360000|2022-02-02 11:46:00|386.14|384.54|386.91|385.31|386.91|385.31|386.14|384.54|0
1643802370000|2022-02-02 11:46:10|386.72|385.12|386.72|385.12|386.91|385.31|386.72|385.12|0
1643802390000|2022-02-02 11:46:30|386.52|384.92|386.72|385.12|386.72|385.12|386.52|384.92|0
1643802400000|2022-02-02 11:46:40|386.91|385.31|386.72|385.12|386.91|385.31|386.72|385.12|0
1643802410000|2022-02-02 11:46:50|386.81|385.21|386.81|385.21|386.81|385.21|386.81|385.21|0
1643802420000|2022-02-02 11:47:00|386.72|385.12|386.72|385.12|386.72|385.12|386.72|385.12|0
1643802440000|2022-02-02 11:47:20|386.91|385.31|386.72|385.12|386.91|385.31|386.72|385.12|0
1643802460000|2022-02-02 11:47:40|386.71|385.11|386.71|385.11|386.71|385.11|386.71|385.11|0
1643802470000|2022-02-02 11:47:50|386.52|384.92|386.33|384.73|386.52|384.92|386.33|384.73|0
1643802480000|2022-02-02 11:48:00|386.52|384.92|386.52|384.92|386.52|384.92|386.52|384.92|0
1643802520000|2022-02-02 11:48:40|386.61|385.01|386.52|384.92|386.61|385.01|386.52|384.92|0
1643802540000|2022-02-02 11:49:00|386.33|384.73|386.33|384.73|386.33|384.73|386.33|384.73|0
1643802550000|2022-02-02 11:49:10|386.42|384.82|386.52|384.92|386.52|384.92|386.42|384.82|0
1643802560000|2022-02-02 11:49:20|386.33|384.73|386.52|384.92|386.52|384.92|386.33|384.73|0
1643802580000|2022-02-02 11:49:40|386.33|384.73|386.33|384.73|386.33|384.73|386.33|384.73|0
1643802590000|2022-02-02 11:49:50|386.52|384.92|386.42|384.82|386.52|384.92|386.42|384.82|0
1643802600000|2022-02-02 11:50:00|386.33|384.73|386.42|384.82|386.42|384.82|386.33|384.73|0
1643802610000|2022-02-02 11:50:10|386.33|384.73|386.52|384.92|386.52|384.92|386.33|384.73|0
1643802630000|2022-02-02 11:50:30|386.42|384.82|386.33|384.73|386.52|384.92|386.33|384.73|0
1643802640000|2022-02-02 11:50:40|386.14|384.54|386.14|384.54|386.14|384.54|386.14|384.54|0
1643802650000|2022-02-02 11:50:50|386.33|384.73|386.52|384.92|386.52|384.92|386.33|384.73|0
1643802660000|2022-02-02 11:51:00|386.71|385.11|386.71|385.11|386.71|385.11|386.71|385.11|0
1643802670000|2022-02-02 11:51:10|386.42|384.82|386.42|384.82|386.42|384.82|386.33|384.73|0
1643802680000|2022-02-02 11:51:20|386.33|384.73|386.14|384.54|386.33|384.73|386.14|384.54|0
1643802690000|2022-02-02 11:51:30|386.42|384.82|386.33|384.73|386.42|384.82|386.33|384.73|0
1643802700000|2022-02-02 11:51:40|386.23|384.63|386.33|384.73|386.33|384.73|386.23|384.63|0
1643802710000|2022-02-02 11:51:50|386.23|384.63|386.52|384.92|386.52|384.92|386.23|384.63|0
1643802720000|2022-02-02 11:52:00|386.71|385.11|386.71|385.11|386.71|385.11|386.71|385.11|0
1643802730000|2022-02-02 11:52:10|386.8|385.2|386.9|385.3|386.9|385.3|386.71|385.11|0
1643802740000|2022-02-02 11:52:20|387.1|385.5|387.1|385.5|387.1|385.5|387.1|385.5|0
1643802750000|2022-02-02 11:52:30|387.29|385.69|386.71|385.11|387.29|385.69|386.71|385.11|0
1643802760000|2022-02-02 11:52:40|386.8|385.2|387.1|385.5|387.1|385.5|386.8|385.2|0
1643802780000|2022-02-02 11:53:00|386.9|385.3|386.9|385.3|386.9|385.3|386.9|385.3|0
1643802790000|2022-02-02 11:53:10|387.1|385.5|386.9|385.3|387.1|385.5|386.9|385.3|0
1643802800000|2022-02-02 11:53:20|386.71|385.11|386.52|384.92|386.71|385.11|386.52|384.92|0
1643802810000|2022-02-02 11:53:30|386.71|385.11|386.71|385.11|386.71|385.11|386.52|384.92|0
1643802820000|2022-02-02 11:53:40|386.9|385.3|387.09|385.49|387.09|385.49|386.71|385.11|0
1643802840000|2022-02-02 11:54:00|387.29|385.69|387.29|385.69|387.29|385.69|387.29|385.69|0
1643802850000|2022-02-02 11:54:10|387.09|385.49|387.09|385.49|387.09|385.49|387.09|385.49|0
1643802860000|2022-02-02 11:54:20|387.19|385.59|387.19|385.59|387.19|385.59|387.09|385.49|0
1643802870000|2022-02-02 11:54:30|387.29|385.69|387.67|386.07|387.67|386.07|387.29|385.69|0
1643802880000|2022-02-02 11:54:40|387.86|386.26|387.86|386.26|387.86|386.26|387.86|386.26|0
1643802890000|2022-02-02 11:54:50|387.67|386.07|387.67|386.07|387.67|386.07|387.48|385.88|0
1643802900000|2022-02-02 11:55:00|387.48|385.88|387.48|385.88|387.48|385.88|387.29|385.69|0
1643802930000|2022-02-02 11:55:30|387.57|385.97|387.57|385.97|387.57|385.97|387.57|385.97|0
1643802940000|2022-02-02 11:55:40|387.67|386.07|387.29|385.69|387.67|386.07|387.29|385.69|0
1643802950000|2022-02-02 11:55:50|387.19|385.59|387.48|385.88|387.48|385.88|387.19|385.59|0
1643802970000|2022-02-02 11:56:10|387.29|385.69|387.09|385.49|387.29|385.69|387.09|385.49|0
1643802980000|2022-02-02 11:56:20|387.29|385.69|387.29|385.69|387.29|385.69|387.29|385.69|0
1643802990000|2022-02-02 11:56:30|387.48|385.88|387.48|385.88|387.48|385.88|387.48|385.88|0
1643803000000|2022-02-02 11:56:40|387.38|385.78|387.48|385.88|387.48|385.88|387.38|385.78|0
1643803010000|2022-02-02 11:56:50|387.28|385.68|387.28|385.68|387.28|385.68|387.18|385.58|0
1643803020000|2022-02-02 11:57:00|387.09|385.49|387.09|385.49|387.09|385.49|387.09|385.49|0
1643803030000|2022-02-02 11:57:10|386.9|385.3|387.48|385.88|387.48|385.88|386.9|385.3|0
1643803040000|2022-02-02 11:57:20|387.38|385.78|387.67|386.07|387.67|386.07|387.38|385.78|0
1643803050000|2022-02-02 11:57:30|387.28|385.68|387.18|385.58|387.28|385.68|387.09|385.49|0
1643803060000|2022-02-02 11:57:40|387.09|385.49|387.09|385.49|387.09|385.49|387.09|385.49|0
1643803070000|2022-02-02 11:57:50|387.28|385.68|387.09|385.49|387.28|385.68|387.09|385.49|0
1643803080000|2022-02-02 11:58:00|386.9|385.3|386.9|385.3|386.99|385.39|386.9|385.3|0
1643803090000|2022-02-02 11:58:10|386.99|385.39|387.09|385.49|387.09|385.49|386.99|385.39|0
1643803100000|2022-02-02 11:58:20|387.28|385.68|387.28|385.68|387.28|385.68|387.28|385.68|0
1643803110000|2022-02-02 11:58:30|387.09|385.49|386.8|385.2|387.09|385.49|386.71|385.11|0
1643803120000|2022-02-02 11:58:40|386.9|385.3|386.99|385.39|386.99|385.39|386.9|385.3|0
1643803130000|2022-02-02 11:58:50|386.9|385.3|387.28|385.68|387.28|385.68|386.9|385.3|0
1643803140000|2022-02-02 11:59:00|387.48|385.88|387.48|385.88|387.48|385.88|387.48|385.88|0
1643803150000|2022-02-02 11:59:10|387.09|385.49|387.28|385.68|387.28|385.68|387.09|385.49|0
1643803170000|2022-02-02 11:59:30|387.48|385.88|387.09|385.49|387.48|385.88|387.09|385.49|0
1643803190000|2022-02-02 11:59:50|387.28|385.68|387.28|385.68|387.28|385.68|387.28|385.68|0
1643803200000|2022-02-02 12:00:00|387.09|385.49|386.71|385.11|387.09|385.49|386.71|385.11|0
1643803210000|2022-02-02 12:00:10|386.9|385.3|386.9|385.3|386.9|385.3|386.9|385.3|0
1643803220000|2022-02-02 12:00:20|386.32|384.72|386.03|384.43|386.51|384.91|386.03|384.43|0
1643803230000|2022-02-02 12:00:30|385.94|384.34|386.13|384.53|386.13|384.53|385.94|384.34|0
1643803240000|2022-02-02 12:00:40|385.94|384.34|385.94|384.34|385.94|384.34|385.94|384.34|0
1643803260000|2022-02-02 12:01:00|386.13|384.53|386.32|384.72|386.32|384.72|385.75|384.15|0
1643803270000|2022-02-02 12:01:10|386.13|384.53|386.13|384.53|386.13|384.53|386.13|384.53|0
1643803290000|2022-02-02 12:01:30|385.94|384.34|386.32|384.72|386.32|384.72|385.94|384.34|0
1643803300000|2022-02-02 12:01:40|386.03|384.43|385.55|383.95|386.03|384.43|385.36|383.76|0
1643803310000|2022-02-02 12:01:50|385.74|384.14|385.74|384.14|385.94|384.34|385.74|384.14|0
1643803320000|2022-02-02 12:02:00|385.55|383.95|385.74|384.14|385.74|384.14|385.55|383.95|0
1643803330000|2022-02-02 12:02:10|385.94|384.34|385.74|384.14|385.94|384.34|385.74|384.14|0
1643803340000|2022-02-02 12:02:20|385.55|383.95|385.55|383.95|385.55|383.95|385.55|383.95|0
1643803350000|2022-02-02 12:02:30|385.74|384.14|385.55|383.95|385.74|384.14|385.55|383.95|0
1643803380000|2022-02-02 12:03:00|386.13|384.53|386.13|384.53|386.13|384.53|385.94|384.34|0
1643803390000|2022-02-02 12:03:10|386.32|384.72|386.32|384.72|386.32|384.72|386.13|384.53|0
1643803400000|2022-02-02 12:03:20|386.22|384.62|386.13|384.53|386.32|384.72|386.13|384.53|0
1643803410000|2022-02-02 12:03:30|386.32|384.72|385.74|384.14|386.32|384.72|385.74|384.14|0
1643803420000|2022-02-02 12:03:40|385.94|384.34|385.94|384.34|385.94|384.34|385.94|384.34|0
1643803430000|2022-02-02 12:03:50|386.13|384.53|386.13|384.53|386.13|384.53|386.13|384.53|0
1643803440000|2022-02-02 12:04:00|385.94|384.34|386.32|384.72|386.32|384.72|385.94|384.34|0
1643803450000|2022-02-02 12:04:10|386.13|384.53|386.32|384.72|386.32|384.72|386.13|384.53|0
1643803460000|2022-02-02 12:04:20|386.51|384.91|386.32|384.72|386.51|384.91|386.32|384.72|0
1643803470000|2022-02-02 12:04:30|386.41|384.81|386.51|384.91|386.51|384.91|386.41|384.81|0
1643803500000|2022-02-02 12:05:00|386.32|384.72|386.32|384.72|386.32|384.72|386.32|384.72|0
1643803510000|2022-02-02 12:05:10|386.51|384.91|386.51|384.91|386.51|384.91|386.51|384.91|0
1643803520000|2022-02-02 12:05:20|386.7|385.1|386.7|385.1|386.7|385.1|386.7|385.1|0
1643803540000|2022-02-02 12:05:40|386.89|385.29|386.89|385.29|386.89|385.29|386.89|385.29|0
1643803550000|2022-02-02 12:05:50|386.7|385.1|386.51|384.91|386.7|385.1|386.51|384.91|0
1643803560000|2022-02-02 12:06:00|386.7|385.1|386.7|385.1|386.7|385.1|386.7|385.1|0
1643803570000|2022-02-02 12:06:10|386.89|385.29|386.7|385.1|386.89|385.29|386.7|385.1|0
1643803580000|2022-02-02 12:06:20|386.89|385.29|386.89|385.29|386.89|385.29|386.89|385.29|0
1643803590000|2022-02-02 12:06:30|386.7|385.1|386.7|385.1|386.7|385.1|386.7|385.1|0
1643803600000|2022-02-02 12:06:40|386.51|384.91|386.7|385.1|386.7|385.1|386.51|384.91|0
1643803610000|2022-02-02 12:06:50|386.51|384.91|386.7|385.1|386.7|385.1|386.51|384.91|0
1643803620000|2022-02-02 12:07:00|386.51|384.91|386.12|384.52|386.51|384.91|386.12|384.52|0
1643803630000|2022-02-02 12:07:10|386.32|384.72|385.74|384.14|386.32|384.72|385.74|384.14|0
1643803640000|2022-02-02 12:07:20|385.55|383.95|385.93|384.33|385.93|384.33|385.55|383.95|0
1643803650000|2022-02-02 12:07:30|385.74|384.14|385.93|384.33|385.93|384.33|385.74|384.14|0
1643803660000|2022-02-02 12:07:40|385.83|384.23|385.74|384.14|385.83|384.23|385.74|384.14|0
1643803670000|2022-02-02 12:07:50|385.93|384.33|385.93|384.33|385.93|384.33|385.93|384.33|0
1643803680000|2022-02-02 12:08:00|386.12|384.52|386.12|384.52|386.22|384.62|386.12|384.52|0
1643803690000|2022-02-02 12:08:10|385.93|384.33|386.89|385.29|386.89|385.29|385.74|384.14|0
1643803700000|2022-02-02 12:08:20|386.7|385.1|386.89|385.29|386.89|385.29|386.7|385.1|0
1643803710000|2022-02-02 12:08:30|386.7|385.1|386.89|385.29|386.89|385.29|386.7|385.1|0
1643803720000|2022-02-02 12:08:40|386.7|385.1|386.51|384.91|386.79|385.19|386.51|384.91|0
1643803730000|2022-02-02 12:08:50|386.7|385.1|386.7|385.1|386.7|385.1|386.7|385.1|0
1643803740000|2022-02-02 12:09:00|386.89|385.29|387.08|385.48|387.08|385.48|386.89|385.29|0
1643803750000|2022-02-02 12:09:10|387.28|385.68|387.66|386.06|387.66|386.06|387.08|385.48|0
1643803760000|2022-02-02 12:09:20|387.47|385.87|387.47|385.87|387.47|385.87|387.47|385.87|0
1643803780000|2022-02-02 12:09:40|387.66|386.06|387.66|386.06|387.66|386.06|387.66|386.06|0
1643803790000|2022-02-02 12:09:50|387.47|385.87|387.47|385.87|387.47|385.87|387.47|385.87|0
1643803800000|2022-02-02 12:10:00|387.66|386.06|387.66|386.06|387.66|386.06|387.66|386.06|0
1643803820000|2022-02-02 12:10:20|387.85|386.25|388.04|386.44|388.04|386.44|387.85|386.25|0
1643803830000|2022-02-02 12:10:30|388.24|386.64|388.24|386.64|388.24|386.64|388.24|386.64|0
1643803840000|2022-02-02 12:10:40|388.43|386.83|388.33|386.73|388.43|386.83|388.24|386.64|0
1643803850000|2022-02-02 12:10:50|388.43|386.83|388.43|386.83|388.43|386.83|388.24|386.64|0
1643803870000|2022-02-02 12:11:10|388.62|387.02|388.43|386.83|388.62|387.02|388.43|386.83|0
1643803880000|2022-02-02 12:11:20|388.62|387.02|388.71|387.11|388.71|387.11|388.62|387.02|0
1643803890000|2022-02-02 12:11:30|388.81|387.21|389.01|387.41|389.01|387.41|388.81|387.21|0
1643803900000|2022-02-02 12:11:40|389.2|387.6|389.2|387.6|389.2|387.6|389.01|387.41|0
1643803910000|2022-02-02 12:11:50|389.58|387.98|389.78|388.18|389.78|388.18|389.58|387.98|0
1643803920000|2022-02-02 12:12:00|389.58|387.98|389.2|387.6|389.58|387.98|389.2|387.6|0
1643803930000|2022-02-02 12:12:10|389.01|387.41|389.01|387.41|389.01|387.41|388.81|387.21|0
1643803940000|2022-02-02 12:12:20|389.2|387.6|389.78|388.18|389.78|388.18|389.2|387.6|0
1643803950000|2022-02-02 12:12:30|389.58|387.98|389.58|387.98|389.78|388.18|389.58|387.98|0
1643803970000|2022-02-02 12:12:50|389.67|388.07|389.78|388.18|389.78|388.18|389.67|388.07|0
1643803980000|2022-02-02 12:13:00|389.77|388.17|389.77|388.17|389.77|388.17|389.77|388.17|0
1643803990000|2022-02-02 12:13:10|389.67|388.07|389.58|387.98|389.67|388.07|389.58|387.98|0
1643804000000|2022-02-02 12:13:20|389.39|387.79|389.39|387.79|389.39|387.79|389.39|387.79|0
1643804020000|2022-02-02 12:13:40|389.48|387.88|391.32|389.72|391.32|389.72|389.48|387.88|0
1643804030000|2022-02-02 12:13:50|391.12|389.52|390.35|388.75|391.12|389.52|390.35|388.75|0
1643804040000|2022-02-02 12:14:00|390.55|388.95|390.16|388.56|390.74|389.14|390.16|388.56|0
1643804050000|2022-02-02 12:14:10|389.97|388.37|389.77|388.17|389.97|388.37|389.77|388.17|0
1643804070000|2022-02-02 12:14:30|389.58|387.98|389.39|387.79|389.58|387.98|389.39|387.79|0
1643804090000|2022-02-02 12:14:50|389.48|387.88|389.39|387.79|389.48|387.88|389.39|387.79|0
1643804130000|2022-02-02 12:15:30|389.58|387.98|389.58|387.98|389.58|387.98|389.58|387.98|0
1643804140000|2022-02-02 12:15:40|389.39|387.79|389.39|387.79|389.58|387.98|389.39|387.79|0
1643804160000|2022-02-02 12:16:00|389.58|387.98|389.58|387.98|389.58|387.98|389.58|387.98|0
1643804180000|2022-02-02 12:16:20|389.77|388.17|389.77|388.17|389.77|388.17|389.77|388.17|0
1643804190000|2022-02-02 12:16:30|389.97|388.37|390.54|388.94|390.54|388.94|389.97|388.37|0
1643804200000|2022-02-02 12:16:40|390.74|389.14|390.83|389.23|390.83|389.23|390.74|389.14|0
1643804210000|2022-02-02 12:16:50|390.93|389.33|390.54|388.94|390.93|389.33|390.54|388.94|0
1643804220000|2022-02-02 12:17:00|390.74|389.14|390.35|388.75|390.74|389.14|390.35|388.75|0
1643804230000|2022-02-02 12:17:10|390.64|389.04|390.64|389.04|390.64|389.04|390.54|388.94|0
1643804240000|2022-02-02 12:17:20|390.74|389.14|390.74|389.14|390.74|389.14|390.54|388.94|0
1643804260000|2022-02-02 12:17:40|390.93|389.33|391.12|389.52|391.12|389.52|390.93|389.33|0
1643804270000|2022-02-02 12:17:50|390.83|389.23|390.74|389.14|390.93|389.33|390.74|389.14|0
1643804280000|2022-02-02 12:18:00|391.31|389.71|391.12|389.52|391.31|389.71|391.12|389.52|0
1643804290000|2022-02-02 12:18:10|391.31|389.71|391.31|389.71|391.31|389.71|391.12|389.52|0
1643804300000|2022-02-02 12:18:20|391.41|389.81|391.31|389.71|391.51|389.91|391.31|389.71|0
1643804310000|2022-02-02 12:18:30|391.51|389.91|391.51|389.91|391.51|389.91|391.51|389.91|0
1643804330000|2022-02-02 12:18:50|391.21|389.61|391.51|389.91|391.51|389.91|391.21|389.61|0
1643804340000|2022-02-02 12:19:00|391.31|389.71|391.21|389.61|391.31|389.71|391.12|389.52|0
1643804350000|2022-02-02 12:19:10|391.12|389.52|391.12|389.52|391.12|389.52|390.93|389.33|0
1643804360000|2022-02-02 12:19:20|390.93|389.33|390.93|389.33|390.93|389.33|390.93|389.33|0
1643804370000|2022-02-02 12:19:30|391.12|389.52|391.51|389.91|391.51|389.91|390.93|389.33|0
1643804380000|2022-02-02 12:19:40|391.41|389.81|391.12|389.52|391.51|389.91|391.12|389.52|0
1643804390000|2022-02-02 12:19:50|391.21|389.61|390.93|389.33|391.21|389.61|390.73|389.13|0
1643804400000|2022-02-02 12:20:00|391.12|389.52|390.93|389.33|391.12|389.52|390.93|389.33|0
1643804410000|2022-02-02 12:20:10|390.73|389.13|390.73|389.13|390.93|389.33|390.73|389.13|0
1643804420000|2022-02-02 12:20:20|390.54|388.94|390.54|388.94|390.54|388.94|390.54|388.94|0
1643804430000|2022-02-02 12:20:30|390.63|389.03|390.54|388.94|390.63|389.03|390.54|388.94|0
1643804440000|2022-02-02 12:20:40|390.35|388.75|390.35|388.75|390.35|388.75|390.35|388.75|0
1643804450000|2022-02-02 12:20:50|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1643804460000|2022-02-02 12:21:00|390.35|388.75|390.25|388.65|390.35|388.75|390.15|388.55|0
1643804470000|2022-02-02 12:21:10|390.15|388.55|390.73|389.13|390.73|389.13|390.15|388.55|0
1643804480000|2022-02-02 12:21:20|390.83|389.23|390.54|388.94|390.83|389.23|390.54|388.94|0
1643804500000|2022-02-02 12:21:40|390.35|388.75|390.35|388.75|390.35|388.75|390.35|388.75|0
1643804510000|2022-02-02 12:21:50|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1643804520000|2022-02-02 12:22:00|390.35|388.75|390.15|388.55|390.35|388.75|390.15|388.55|0
1643804540000|2022-02-02 12:22:20|390.25|388.65|390.15|388.55|390.25|388.65|390.15|388.55|0
1643804550000|2022-02-02 12:22:30|389.96|388.36|389.96|388.36|389.96|388.36|389.96|388.36|0
1643804560000|2022-02-02 12:22:40|390.15|388.55|390.25|388.65|390.25|388.65|390.15|388.55|0
1643804570000|2022-02-02 12:22:50|390.15|388.55|389.96|388.36|390.15|388.55|389.96|388.36|0
1643804580000|2022-02-02 12:23:00|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1643804590000|2022-02-02 12:23:10|389.96|388.36|389.96|388.36|390.05|388.45|389.96|388.36|0
1643804600000|2022-02-02 12:23:20|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1643804610000|2022-02-02 12:23:30|389.96|388.36|389.96|388.36|390.15|388.55|389.96|388.36|0
1643804620000|2022-02-02 12:23:40|390.35|388.75|389.96|388.36|390.35|388.75|389.96|388.36|0
1643804630000|2022-02-02 12:23:50|389.77|388.17|389.96|388.36|389.96|388.36|389.77|388.17|0
1643804640000|2022-02-02 12:24:00|390.05|388.45|390.05|388.45|390.15|388.55|390.05|388.45|0
1643804650000|2022-02-02 12:24:10|389.96|388.36|390.15|388.55|390.15|388.55|389.96|388.36|0
1643804660000|2022-02-02 12:24:20|389.96|388.36|389.57|387.97|389.96|388.36|389.57|387.97|0
1643804670000|2022-02-02 12:24:30|389.86|388.26|389.96|388.36|389.96|388.36|389.86|388.26|0
1643804680000|2022-02-02 12:24:40|390.34|388.74|390.34|388.74|390.34|388.74|390.15|388.55|0
1643804690000|2022-02-02 12:24:50|390.15|388.55|390.34|388.74|390.54|388.94|390.15|388.55|0
1643804700000|2022-02-02 12:25:00|390.54|388.94|390.54|388.94|390.54|388.94|390.54|388.94|0
1643804710000|2022-02-02 12:25:10|390.34|388.74|390.34|388.74|390.34|388.74|390.34|388.74|0
1643804720000|2022-02-02 12:25:20|390.15|388.55|390.34|388.74|390.34|388.74|390.15|388.55|0
1643804730000|2022-02-02 12:25:30|390.15|388.55|390.34|388.74|390.34|388.74|390.15|388.55|0
1643804740000|2022-02-02 12:25:40|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1643804750000|2022-02-02 12:25:50|389.96|388.36|389.57|387.97|389.96|388.36|389.57|387.97|0
1643804760000|2022-02-02 12:26:00|389.77|388.17|390.05|388.45|390.15|388.55|389.77|388.17|0
1643804770000|2022-02-02 12:26:10|390.15|388.55|390.15|388.55|390.24|388.64|390.15|388.55|0
1643804780000|2022-02-02 12:26:20|390.34|388.74|390.54|388.94|390.73|389.13|390.34|388.74|0
1643804790000|2022-02-02 12:26:30|390.73|389.13|390.92|389.32|390.92|389.32|390.73|389.13|0
1643804800000|2022-02-02 12:26:40|391.12|389.52|391.12|389.52|391.12|389.52|391.12|389.52|0
1643804810000|2022-02-02 12:26:50|390.92|389.32|391.01|389.41|391.01|389.41|390.92|389.32|0
1643804820000|2022-02-02 12:27:00|390.92|389.32|391.11|389.51|391.11|389.51|390.92|389.32|0
1643804830000|2022-02-02 12:27:10|390.92|389.32|391.31|389.71|391.31|389.71|390.92|389.32|0
1643804840000|2022-02-02 12:27:20|390.92|389.32|391.11|389.51|391.11|389.51|390.92|389.32|0
1643804850000|2022-02-02 12:27:30|390.92|389.32|390.92|389.32|390.92|389.32|390.92|389.32|0
1643804860000|2022-02-02 12:27:40|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1643804880000|2022-02-02 12:28:00|390.92|389.32|391.11|389.51|391.11|389.51|390.92|389.32|0
1643804890000|2022-02-02 12:28:10|390.92|389.32|391.11|389.51|391.11|389.51|390.92|389.32|0
1643804900000|2022-02-02 12:28:20|391.31|389.71|391.11|389.51|391.31|389.71|391.11|389.51|0
1643804910000|2022-02-02 12:28:30|390.92|389.32|390.92|389.32|390.92|389.32|390.82|389.22|0
1643804920000|2022-02-02 12:28:40|390.82|389.22|390.63|389.03|390.82|389.22|390.63|389.03|0
1643804930000|2022-02-02 12:28:50|390.73|389.13|390.73|389.13|390.92|389.32|390.73|389.13|0
1643804940000|2022-02-02 12:29:00|390.53|388.93|390.53|388.93|390.53|388.93|390.53|388.93|0
1643804950000|2022-02-02 12:29:10|390.34|388.74|390.15|388.55|390.34|388.74|390.15|388.55|0
1643804960000|2022-02-02 12:29:20|389.96|388.36|390.15|388.55|390.15|388.55|389.96|388.36|0
1643804970000|2022-02-02 12:29:30|390.34|388.74|390.05|388.45|390.34|388.74|390.05|388.45|0
1643804980000|2022-02-02 12:29:40|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1643804990000|2022-02-02 12:29:50|390.34|388.74|390.34|388.74|390.34|388.74|390.34|388.74|0
1643805000000|2022-02-02 12:30:00|390.15|388.55|389.96|388.36|390.15|388.55|389.96|388.36|0
1643805010000|2022-02-02 12:30:10|390.15|388.55|390.15|388.55|390.15|388.55|390.15|388.55|0
1643805030000|2022-02-02 12:30:30|389.96|388.36|390.05|388.45|390.05|388.45|389.96|388.36|0
1643805040000|2022-02-02 12:30:40|389.96|388.36|389.76|388.16|389.96|388.36|389.76|388.16|0
1643805050000|2022-02-02 12:30:50|389.96|388.36|389.76|388.16|389.96|388.36|389.76|388.16|0
1643805060000|2022-02-02 12:31:00|389.57|387.97|389.57|387.97|389.57|387.97|389.57|387.97|0
1643805070000|2022-02-02 12:31:10|389.38|387.78|389.38|387.78|389.57|387.97|389.38|387.78|0
1643805080000|2022-02-02 12:31:20|389.57|387.97|389.57|387.97|389.76|388.16|389.57|387.97|0
1643805090000|2022-02-02 12:31:30|389.47|387.87|389.38|387.78|389.57|387.97|389.38|387.78|0
1643805100000|2022-02-02 12:31:40|389.57|387.97|389.76|388.16|389.76|388.16|389.57|387.97|0
1643805110000|2022-02-02 12:31:50|389.95|388.35|390.15|388.55|390.15|388.55|389.95|388.35|0
1643805120000|2022-02-02 12:32:00|389.95|388.35|389.95|388.35|389.95|388.35|389.95|388.35|0
1643805130000|2022-02-02 12:32:10|390.05|388.45|389.57|387.97|390.05|388.45|389.57|387.97|0
1643805140000|2022-02-02 12:32:20|389.76|388.16|389.76|388.16|389.76|388.16|389.76|388.16|0
1643805170000|2022-02-02 12:32:50|389.66|388.06|389.57|387.97|389.66|388.06|389.57|387.97|0
1643805190000|2022-02-02 12:33:10|389.76|388.16|389.95|388.35|389.95|388.35|389.76|388.16|0
1643805200000|2022-02-02 12:33:20|390.15|388.55|389.95|388.35|390.15|388.55|389.95|388.35|0
1643805210000|2022-02-02 12:33:30|389.76|388.16|389.76|388.16|389.95|388.35|389.76|388.16|0
1643805220000|2022-02-02 12:33:40|389.95|388.35|389.76|388.16|389.95|388.35|389.76|388.16|0
1643805230000|2022-02-02 12:33:50|389.85|388.25|389.85|388.25|389.95|388.35|389.85|388.25|0
1643805240000|2022-02-02 12:34:00|389.57|387.97|389.57|387.97|389.76|388.16|389.57|387.97|0
1643805250000|2022-02-02 12:34:10|389.76|388.16|389.76|388.16|389.76|388.16|389.76|388.16|0
1643805260000|2022-02-02 12:34:20|389.95|388.35|389.76|388.16|389.95|388.35|389.76|388.16|0
1643805270000|2022-02-02 12:34:30|389.57|387.97|389.66|388.06|389.76|388.16|389.57|387.97|0
1643805280000|2022-02-02 12:34:40|389.57|387.97|389.57|387.97|389.57|387.97|389.57|387.97|0
1643805290000|2022-02-02 12:34:50|389.37|387.77|389.18|387.58|389.37|387.77|389.18|387.58|0
1643805300000|2022-02-02 12:35:00|388.99|387.39|389.18|387.58|389.18|387.58|388.99|387.39|0
1643805310000|2022-02-02 12:35:10|389.08|387.48|389.18|387.58|389.18|387.58|389.08|387.48|0
1643805320000|2022-02-02 12:35:20|388.99|387.39|389.18|387.58|389.18|387.58|388.99|387.39|0
1643805330000|2022-02-02 12:35:30|389.37|387.77|389.37|387.77|389.37|387.77|389.37|387.77|0
1643805340000|2022-02-02 12:35:40|389.57|387.97|389.57|387.97|389.57|387.97|389.57|387.97|0
1643805350000|2022-02-02 12:35:50|389.76|388.16|389.76|388.16|389.76|388.16|389.76|388.16|0
1643805360000|2022-02-02 12:36:00|389.57|387.97|389.57|387.97|389.57|387.97|389.57|387.97|0
1643805380000|2022-02-02 12:36:20|389.76|388.16|389.76|388.16|389.76|388.16|389.57|387.97|0
1643805390000|2022-02-02 12:36:30|389.95|388.35|389.95|388.35|389.95|388.35|389.95|388.35|0
1643805400000|2022-02-02 12:36:40|389.76|388.16|389.76|388.16|389.76|388.16|389.76|388.16|0
1643805420000|2022-02-02 12:37:00|389.57|387.97|389.37|387.77|389.57|387.97|389.37|387.77|0
1643805430000|2022-02-02 12:37:10|389.27|387.67|389.27|387.67|389.27|387.67|389.27|387.67|0
1643805440000|2022-02-02 12:37:20|388.99|387.39|388.99|387.39|388.99|387.39|388.99|387.39|0
1643805450000|2022-02-02 12:37:30|388.79|387.19|388.79|387.19|388.79|387.19|388.79|387.19|0
1643805460000|2022-02-02 12:37:40|388.6|387|388.6|387|388.79|387.19|388.6|387|0
1643805480000|2022-02-02 12:38:00|388.41|386.81|388.41|386.81|388.6|387|388.41|386.81|0
1643805500000|2022-02-02 12:38:20|388.22|386.62|388.41|386.81|388.41|386.81|388.22|386.62|0
1643805510000|2022-02-02 12:38:30|388.6|387|388.22|386.62|388.6|387|388.22|386.62|0
1643805520000|2022-02-02 12:38:40|388.41|386.81|388.79|387.19|388.99|387.39|388.41|386.81|0
1643805530000|2022-02-02 12:38:50|388.69|387.09|388.41|386.81|388.69|387.09|388.41|386.81|0
1643805540000|2022-02-02 12:39:00|388.22|386.62|388.31|386.71|388.31|386.71|388.22|386.62|0
1643805550000|2022-02-02 12:39:10|388.41|386.81|388.41|386.81|388.41|386.81|388.22|386.62|0
1643805560000|2022-02-02 12:39:20|388.22|386.62|388.02|386.42|388.22|386.62|388.02|386.42|0
1643805570000|2022-02-02 12:39:30|388.22|386.62|388.02|386.42|388.22|386.62|388.02|386.42|0
1643805580000|2022-02-02 12:39:40|388.12|386.52|388.12|386.52|388.12|386.52|388.12|386.52|0
1643805590000|2022-02-02 12:39:50|388.02|386.42|388.02|386.42|388.02|386.42|388.02|386.42|0
1643805600000|2022-02-02 12:40:00|387.83|386.23|387.83|386.23|387.83|386.23|387.83|386.23|0
1643805610000|2022-02-02 12:40:10|387.73|386.13|387.83|386.23|387.83|386.23|387.73|386.13|0
1643805620000|2022-02-02 12:40:20|387.73|386.13|387.64|386.04|387.73|386.13|387.64|386.04|0
1643805630000|2022-02-02 12:40:30|387.35|385.75|387.64|386.04|387.64|386.04|387.35|385.75|0
1643805640000|2022-02-02 12:40:40|387.83|386.23|387.64|386.04|387.83|386.23|387.64|386.04|0
1643805650000|2022-02-02 12:40:50|387.54|385.94|387.73|386.13|387.83|386.23|387.54|385.94|0
1643805660000|2022-02-02 12:41:00|387.64|386.04|387.64|386.04|387.64|386.04|387.64|386.04|0
1643805670000|2022-02-02 12:41:10|387.54|385.94|387.45|385.85|387.54|385.94|387.45|385.85|0
1643805680000|2022-02-02 12:41:20|387.64|386.04|387.64|386.04|387.64|386.04|387.54|385.94|0
1643805690000|2022-02-02 12:41:30|387.44|385.84|387.44|385.84|387.44|385.84|387.44|385.84|0
1643805700000|2022-02-02 12:41:40|387.64|386.04|387.83|386.23|387.83|386.23|387.64|386.04|0
1643805710000|2022-02-02 12:41:50|387.64|386.04|387.64|386.04|387.64|386.04|387.64|386.04|0
1643805720000|2022-02-02 12:42:00|387.44|385.84|387.44|385.84|387.44|385.84|387.44|385.84|0
1643805730000|2022-02-02 12:42:10|387.54|385.94|387.64|386.04|387.64|386.04|387.54|385.94|0
1643805740000|2022-02-02 12:42:20|387.73|386.13|387.83|386.23|387.83|386.23|387.73|386.13|0
1643805750000|2022-02-02 12:42:30|388.21|386.61|388.21|386.61|388.21|386.61|388.21|386.61|0
1643805760000|2022-02-02 12:42:40|388.31|386.71|388.41|386.81|388.41|386.81|388.21|386.61|0
1643805770000|2022-02-02 12:42:50|388.31|386.71|388.31|386.71|388.31|386.71|388.31|386.71|0
1643805780000|2022-02-02 12:43:00|388.41|386.81|388.41|386.81|388.41|386.81|388.41|386.81|0
1643805790000|2022-02-02 12:43:10|388.21|386.61|388.21|386.61|388.21|386.61|388.21|386.61|0
1643805800000|2022-02-02 12:43:20|388.02|386.42|388.02|386.42|388.02|386.42|388.02|386.42|0
1643805820000|2022-02-02 12:43:40|388.21|386.61|388.21|386.61|388.21|386.61|388.21|386.61|0
1643805830000|2022-02-02 12:43:50|388.6|387|388.6|387|388.6|387|388.6|387|0
1643805840000|2022-02-02 12:44:00|388.69|387.09|388.6|387|388.69|387.09|388.6|387|0
1643805850000|2022-02-02 12:44:10|388.79|387.19|388.79|387.19|388.79|387.19|388.79|387.19|0
1643805860000|2022-02-02 12:44:20|388.98|387.38|388.98|387.38|388.98|387.38|388.98|387.38|0
1643805870000|2022-02-02 12:44:30|389.17|387.57|388.79|387.19|389.17|387.57|388.79|387.19|0
1643805880000|2022-02-02 12:44:40|388.98|387.38|388.98|387.38|388.98|387.38|388.79|387.19|0
1643805890000|2022-02-02 12:44:50|389.17|387.57|389.56|387.96|389.56|387.96|389.17|387.57|0
1643805900000|2022-02-02 12:45:00|389.37|387.77|389.17|387.57|389.37|387.77|389.17|387.57|0
1643805920000|2022-02-02 12:45:20|389.37|387.77|389.37|387.77|389.56|387.96|389.37|387.77|0
1643805930000|2022-02-02 12:45:30|389.17|387.57|389.37|387.77|389.37|387.77|389.17|387.57|0
1643805940000|2022-02-02 12:45:40|389.56|387.96|389.56|387.96|389.56|387.96|389.56|387.96|0
1643805950000|2022-02-02 12:45:50|389.65|388.05|389.75|388.15|389.75|388.15|389.56|387.96|0
1643805960000|2022-02-02 12:46:00|390.14|388.54|390.33|388.73|390.33|388.73|390.14|388.54|0
1643805970000|2022-02-02 12:46:10|391.1|389.5|391.1|389.5|391.1|389.5|391.1|389.5|0
1643805980000|2022-02-02 12:46:20|390.91|389.31|389.75|388.15|390.91|389.31|389.75|388.15|0
1643805990000|2022-02-02 12:46:30|389.94|388.34|389.84|388.24|389.94|388.34|389.84|388.24|0
1643806000000|2022-02-02 12:46:40|389.94|388.34|389.94|388.34|389.94|388.34|389.56|387.96|0
1643806010000|2022-02-02 12:46:50|390.14|388.54|390.14|388.54|390.14|388.54|390.14|388.54|0
1643806020000|2022-02-02 12:47:00|389.94|388.34|390.52|388.92|390.71|389.11|389.94|388.34|0
1643806030000|2022-02-02 12:47:10|390.33|388.73|390.52|388.92|390.52|388.92|390.33|388.73|0
1643806040000|2022-02-02 12:47:20|390.33|388.73|390.33|388.73|390.33|388.73|390.33|388.73|0
1643806060000|2022-02-02 12:47:40|390.52|388.92|390.52|388.92|390.52|388.92|390.33|388.73|0
1643806070000|2022-02-02 12:47:50|390.33|388.73|390.33|388.73|390.33|388.73|390.33|388.73|0
1643806080000|2022-02-02 12:48:00|390.14|388.54|390.14|388.54|390.14|388.54|390.14|388.54|0
1643806090000|2022-02-02 12:48:10|390.33|388.73|390.33|388.73|390.33|388.73|390.33|388.73|0
1643806100000|2022-02-02 12:48:20|390.71|389.11|390.91|389.31|390.91|389.31|390.71|389.11|0
1643806110000|2022-02-02 12:48:30|390.71|389.11|390.91|389.31|390.91|389.31|390.71|389.11|0
1643806120000|2022-02-02 12:48:40|391.1|389.5|391.1|389.5|391.1|389.5|391.1|389.5|0
1643806130000|2022-02-02 12:48:50|390.91|389.31|390.91|389.31|390.91|389.31|390.91|389.31|0
1643806140000|2022-02-02 12:49:00|390.71|389.11|390.71|389.11|390.71|389.11|390.71|389.11|0
1643806150000|2022-02-02 12:49:10|390.52|388.92|390.52|388.92|390.71|389.11|390.52|388.92|0
1643806160000|2022-02-02 12:49:20|390.71|389.11|390.52|388.92|390.71|389.11|390.52|388.92|0
1643806180000|2022-02-02 12:49:40|390.71|389.11|390.52|388.92|390.71|389.11|390.52|388.92|0
1643806190000|2022-02-02 12:49:50|390.42|388.82|390.52|388.92|390.52|388.92|390.42|388.82|0
1643806200000|2022-02-02 12:50:00|390.71|389.11|390.71|389.11|390.71|389.11|390.52|388.92|0
1643806210000|2022-02-02 12:50:10|391.48|389.88|391.29|389.69|391.48|389.88|391.29|389.69|0
1643806220000|2022-02-02 12:50:20|391.48|389.88|391.48|389.88|391.48|389.88|391.48|389.88|0
1643806230000|2022-02-02 12:50:30|391.29|389.69|391.29|389.69|391.29|389.69|391.19|389.59|0
1643806250000|2022-02-02 12:50:50|391.1|389.5|391.29|389.69|391.29|389.69|391.1|389.5|0
1643806270000|2022-02-02 12:51:10|391.1|389.5|390.9|389.3|391.1|389.5|390.9|389.3|0
1643806280000|2022-02-02 12:51:20|391|389.4|391.29|389.69|391.29|389.69|390.9|389.3|0
1643806300000|2022-02-02 12:51:40|393.57|391.97|393.57|391.97|393.57|391.97|393.57|391.97|0
1643806310000|2022-02-02 12:51:50|393.37|391.77|393.37|391.77|393.37|391.77|393.37|391.77|0
1643806320000|2022-02-02 12:52:00|393.18|391.58|392.8|391.2|393.18|391.58|392.8|391.2|0
1643806330000|2022-02-02 12:52:10|392.6|391|392.6|391|392.6|391|392.6|391|0
1643806340000|2022-02-02 12:52:20|392.8|391.2|392.6|391|392.8|391.2|392.6|391|0
1643806350000|2022-02-02 12:52:30|392.8|391.2|392.8|391.2|392.8|391.2|392.8|391.2|0
1643806360000|2022-02-02 12:52:40|392.99|391.39|392.99|391.39|393.18|391.58|392.99|391.39|0
1643806380000|2022-02-02 12:53:00|393.37|391.77|393.37|391.77|393.37|391.77|393.37|391.77|0
1643806390000|2022-02-02 12:53:10|393.18|391.58|393.18|391.58|393.18|391.58|393.18|391.58|0
1643806400000|2022-02-02 12:53:20|392.99|391.39|392.99|391.39|392.99|391.39|392.99|391.39|0
1643806410000|2022-02-02 12:53:30|393.37|391.77|393.37|391.77|393.37|391.77|393.37|391.77|0
1643806420000|2022-02-02 12:53:40|392.8|391.2|392.8|391.2|392.8|391.2|392.8|391.2|0
1643806430000|2022-02-02 12:53:50|392.6|391|392.8|391.2|392.8|391.2|392.6|391|0
1643806440000|2022-02-02 12:54:00|392.6|391|392.6|391|392.6|391|392.6|391|0
1643806450000|2022-02-02 12:54:10|392.99|391.39|392.99|391.39|392.99|391.39|392.99|391.39|0
1643806460000|2022-02-02 12:54:20|392.79|391.19|392.79|391.19|392.79|391.19|392.79|391.19|0
1643806470000|2022-02-02 12:54:30|392.99|391.39|393.56|391.96|393.56|391.96|392.99|391.39|0
1643806480000|2022-02-02 12:54:40|393.76|392.16|393.66|392.06|393.76|392.16|393.66|392.06|0
1643806490000|2022-02-02 12:54:50|393.76|392.16|393.56|391.96|393.76|392.16|393.56|391.96|0
1643806500000|2022-02-02 12:55:00|393.37|391.77|393.76|392.16|393.76|392.16|393.37|391.77|0
1643806530000|2022-02-02 12:55:30|393.56|391.96|393.76|392.16|393.76|392.16|393.56|391.96|0
1643806540000|2022-02-02 12:55:40|393.95|392.35|393.95|392.35|394.14|392.54|393.95|392.35|0
1643806550000|2022-02-02 12:55:50|394.14|392.54|394.14|392.54|394.33|392.73|394.14|392.54|0
1643806560000|2022-02-02 12:56:00|394.33|392.73|394.52|392.92|394.52|392.92|394.33|392.73|0
1643806570000|2022-02-02 12:56:10|394.91|393.31|395.1|393.5|395.1|393.5|394.91|393.31|0
1643806580000|2022-02-02 12:56:20|395.49|393.89|395.29|393.69|395.49|393.89|395.29|393.69|0
1643806590000|2022-02-02 12:56:30|395.49|393.89|395.49|393.89|395.49|393.89|395.49|393.89|0
1643806600000|2022-02-02 12:56:40|395.39|393.79|396.06|394.46|396.06|394.46|395.29|393.69|0
1643806610000|2022-02-02 12:56:50|396.26|394.66|395.87|394.27|396.26|394.66|395.87|394.27|0
1643806620000|2022-02-02 12:57:00|395.68|394.08|395.29|393.69|395.77|394.17|395.29|393.69|0
1643806630000|2022-02-02 12:57:10|395.1|393.5|394.91|393.31|395.1|393.5|394.91|393.31|0
1643806640000|2022-02-02 12:57:20|394.52|392.92|394.33|392.73|394.52|392.92|394.33|392.73|0
1643806650000|2022-02-02 12:57:30|394.52|392.92|394.52|392.92|394.52|392.92|394.33|392.73|0
1643806660000|2022-02-02 12:57:40|394.72|393.12|394.72|393.12|394.72|393.12|394.72|393.12|0
1643806670000|2022-02-02 12:57:50|394.91|393.31|394.91|393.31|394.91|393.31|394.72|393.12|0
1643806680000|2022-02-02 12:58:00|394.72|393.12|394.72|393.12|394.91|393.31|394.72|393.12|0
1643806690000|2022-02-02 12:58:10|394.91|393.31|395.1|393.5|395.1|393.5|394.72|393.12|0
1643806700000|2022-02-02 12:58:20|394.91|393.31|394.91|393.31|394.91|393.31|394.91|393.31|0
1643806710000|2022-02-02 12:58:30|394.72|393.12|394.71|393.11|394.91|393.31|394.71|393.11|0
1643806720000|2022-02-02 12:58:40|395.1|393.5|395.1|393.5|395.1|393.5|394.91|393.31|0
1643806730000|2022-02-02 12:58:50|394.91|393.31|395.1|393.5|395.1|393.5|394.91|393.31|0
1643806740000|2022-02-02 12:59:00|394.91|393.31|394.52|392.92|394.91|393.31|394.52|392.92|0
1643806750000|2022-02-02 12:59:10|394.71|393.11|394.52|392.92|394.71|393.11|394.52|392.92|0
1643806760000|2022-02-02 12:59:20|394.61|393.01|395.48|393.88|395.48|393.88|394.61|393.01|0
1643806780000|2022-02-02 12:59:40|395.68|394.08|395.48|393.88|395.68|394.08|395.48|393.88|0
1643806800000|2022-02-02 13:00:00|394.81|393.21|394.71|393.11|395.1|393.5|394.71|393.11|0
1643806810000|2022-02-02 13:00:10|395.1|393.5|394.71|393.11|395.1|393.5|394.71|393.11|0
1643806820000|2022-02-02 13:00:20|395.1|393.5|394.71|393.11|395.29|393.69|394.71|393.11|0
1643806830000|2022-02-02 13:00:30|394.91|393.31|394.91|393.31|394.91|393.31|394.91|393.31|0
1643806840000|2022-02-02 13:00:40|395.29|393.69|395.1|393.5|395.29|393.69|395.1|393.5|0
1643806860000|2022-02-02 13:01:00|394.91|393.31|394.33|392.73|394.91|393.31|394.33|392.73|0
1643806870000|2022-02-02 13:01:10|394.14|392.54|394.14|392.54|394.14|392.54|394.14|392.54|0
1643806880000|2022-02-02 13:01:20|393.94|392.34|394.14|392.54|394.14|392.54|393.94|392.34|0
1643806890000|2022-02-02 13:01:30|393.94|392.34|394.52|392.92|394.52|392.92|393.94|392.34|0
1643806900000|2022-02-02 13:01:40|394.71|393.11|394.33|392.73|394.71|393.11|394.33|392.73|0
1643806910000|2022-02-02 13:01:50|394.14|392.54|394.14|392.54|394.14|392.54|393.94|392.34|0
1643806920000|2022-02-02 13:02:00|394.33|392.73|393.17|391.57|394.33|392.73|393.17|391.57|0
1643806930000|2022-02-02 13:02:10|392.79|391.19|392.79|391.19|392.79|391.19|392.6|391|0
1643806940000|2022-02-02 13:02:20|392.6|391|393.27|391.67|393.27|391.67|392.4|390.8|0
1643806950000|2022-02-02 13:02:30|393.17|391.57|393.27|391.67|393.27|391.67|393.17|391.57|0
1643806960000|2022-02-02 13:02:40|392.98|391.38|393.17|391.57|393.37|391.77|392.98|391.38|0
1643806970000|2022-02-02 13:02:50|392.98|391.38|393.37|391.77|393.37|391.77|392.98|391.38|0
1643806980000|2022-02-02 13:03:00|393.27|391.67|392.98|391.38|393.37|391.77|392.98|391.38|0
1643806990000|2022-02-02 13:03:10|393.46|391.86|393.56|391.96|393.56|391.96|393.36|391.76|0
1643807000000|2022-02-02 13:03:20|393.36|391.76|393.36|391.76|393.36|391.76|393.36|391.76|0
1643807010000|2022-02-02 13:03:30|393.46|391.86|393.36|391.76|393.46|391.86|393.36|391.76|0
1643807020000|2022-02-02 13:03:40|393.17|391.57|393.17|391.57|393.17|391.57|392.98|391.38|0
1643807030000|2022-02-02 13:03:50|393.36|391.76|393.36|391.76|393.36|391.76|393.36|391.76|0
1643807040000|2022-02-02 13:04:00|393.56|391.96|393.56|391.96|393.56|391.96|393.56|391.96|0
1643807050000|2022-02-02 13:04:10|393.36|391.76|393.56|391.96|393.56|391.96|393.36|391.76|0
1643807060000|2022-02-02 13:04:20|393.65|392.05|393.46|391.86|393.65|392.05|393.46|391.86|0
1643807070000|2022-02-02 13:04:30|393.56|391.96|393.56|391.96|393.56|391.96|393.36|391.76|0
1643807080000|2022-02-02 13:04:40|393.84|392.24|393.56|391.96|393.84|392.24|393.56|391.96|0
1643807090000|2022-02-02 13:04:50|393.75|392.15|393.75|392.15|393.75|392.15|393.75|392.15|0
1643807100000|2022-02-02 13:05:00|393.94|392.34|394.13|392.53|394.13|392.53|393.94|392.34|0
1643807110000|2022-02-02 13:05:10|394.52|392.92|394.33|392.73|394.52|392.92|394.33|392.73|0
1643807120000|2022-02-02 13:05:20|394.13|392.53|394.32|392.72|394.33|392.73|394.13|392.53|0
1643807130000|2022-02-02 13:05:30|394.13|392.53|394.13|392.53|394.13|392.53|394.13|392.53|0
1643807140000|2022-02-02 13:05:40|393.94|392.34|394.32|392.72|394.52|392.92|393.94|392.34|0
1643807150000|2022-02-02 13:05:50|394.42|392.82|394.52|392.92|394.52|392.92|394.32|392.72|0
1643807160000|2022-02-02 13:06:00|394.32|392.72|393.75|392.15|394.32|392.72|393.75|392.15|0
1643807170000|2022-02-02 13:06:10|393.55|391.95|393.75|392.15|393.75|392.15|393.55|391.95|0
1643807180000|2022-02-02 13:06:20|393.84|392.24|393.75|392.15|393.84|392.24|393.75|392.15|0
1643807190000|2022-02-02 13:06:30|393.65|392.05|394.52|392.92|394.52|392.92|393.65|392.05|0
1643807200000|2022-02-02 13:06:40|394.32|392.72|394.13|392.53|394.32|392.72|394.13|392.53|0
1643807220000|2022-02-02 13:07:00|393.94|392.34|394.13|392.53|394.13|392.53|393.94|392.34|0
1643807230000|2022-02-02 13:07:10|393.94|392.34|393.75|392.15|393.94|392.34|393.75|392.15|0
1643807240000|2022-02-02 13:07:20|393.55|391.95|393.45|391.85|393.55|391.95|393.45|391.85|0
1643807250000|2022-02-02 13:07:30|393.55|391.95|393.45|391.85|393.55|391.95|393.36|391.76|0
1643807260000|2022-02-02 13:07:40|393.55|391.95|393.17|391.57|393.55|391.95|393.17|391.57|0
1643807270000|2022-02-02 13:07:50|393.36|391.76|393.17|391.57|393.36|391.76|393.17|391.57|0
1643807280000|2022-02-02 13:08:00|393.36|391.76|393.36|391.76|393.36|391.76|393.17|391.57|0
1643807290000|2022-02-02 13:08:10|393.55|391.95|393.36|391.76|393.55|391.95|393.36|391.76|0
1643807300000|2022-02-02 13:08:20|393.26|391.66|392.98|391.38|393.26|391.66|392.98|391.38|0
1643807310000|2022-02-02 13:08:30|392.78|391.18|392.98|391.38|392.98|391.38|392.78|391.18|0
1643807320000|2022-02-02 13:08:40|393.07|391.47|393.17|391.57|393.17|391.57|393.07|391.47|0
1643807330000|2022-02-02 13:08:50|393.07|391.47|393.07|391.47|393.07|391.47|393.07|391.47|0
1643807340000|2022-02-02 13:09:00|393.17|391.57|393.36|391.76|393.36|391.76|393.17|391.57|0
1643807350000|2022-02-02 13:09:10|393.26|391.66|393.26|391.66|393.26|391.66|393.26|391.66|0
1643807360000|2022-02-02 13:09:20|393.17|391.57|393.26|391.66|393.36|391.76|393.17|391.57|0
1643807370000|2022-02-02 13:09:30|393.36|391.76|393.55|391.95|393.55|391.95|393.36|391.76|0
1643807380000|2022-02-02 13:09:40|393.74|392.14|393.74|392.14|393.74|392.14|393.74|392.14|0
1643807390000|2022-02-02 13:09:50|393.55|391.95|393.36|391.76|393.55|391.95|393.36|391.76|0
1643807400000|2022-02-02 13:10:00|393.55|391.95|393.55|391.95|393.55|391.95|393.55|391.95|0
1643807410000|2022-02-02 13:10:10|393.36|391.76|393.36|391.76|393.36|391.76|393.36|391.76|0
1643807420000|2022-02-02 13:10:20|393.26|391.66|392.98|391.38|393.26|391.66|392.98|391.38|0
1643807430000|2022-02-02 13:10:30|392.78|391.18|392.4|390.8|392.78|391.18|392.4|390.8|0
1643807440000|2022-02-02 13:10:40|392.21|390.61|392.01|390.41|392.21|390.61|392.01|390.41|0
1643807450000|2022-02-02 13:10:50|392.21|390.61|392.59|390.99|392.59|390.99|392.21|390.61|0
1643807480000|2022-02-02 13:11:20|392.68|391.08|392.13|390.53|393.17|391.57|392.13|390.53|0
1643807490000|2022-02-02 13:11:30|392.33|390.73|392.23|390.63|392.33|390.73|392.13|390.53|0
1643807500000|2022-02-02 13:11:40|392.13|390.53|392.13|390.53|392.23|390.63|392.13|390.53|0
1643807510000|2022-02-02 13:11:50|392.33|390.73|391.94|390.34|392.33|390.73|391.94|390.34|0
1643807520000|2022-02-02 13:12:00|391.84|390.24|391.56|389.96|391.84|390.24|391.56|389.96|0
1643807530000|2022-02-02 13:12:10|391.55|389.95|391.55|389.95|391.55|389.95|391.55|389.95|0
1643807540000|2022-02-02 13:12:20|391.75|390.15|391.75|390.15|391.75|390.15|391.75|390.15|0
1643807550000|2022-02-02 13:12:30|391.55|389.95|391.55|389.95|391.75|390.15|391.55|389.95|0
1643807560000|2022-02-02 13:12:40|391.75|390.15|391.75|390.15|391.75|390.15|391.65|390.05|0
1643807570000|2022-02-02 13:12:50|391.94|390.34|391.94|390.34|392.03|390.43|391.94|390.34|0
1643807580000|2022-02-02 13:13:00|391.75|390.15|391.36|389.76|391.75|390.15|391.36|389.76|0
1643807590000|2022-02-02 13:13:10|391.17|389.57|391.36|389.76|391.55|389.95|391.17|389.57|0
1643807610000|2022-02-02 13:13:30|391.55|389.95|391.84|390.24|391.84|390.24|391.55|389.95|0
1643807620000|2022-02-02 13:13:40|392.13|390.53|392.13|390.53|392.13|390.53|392.13|390.53|0
1643807630000|2022-02-02 13:13:50|392.32|390.72|392.32|390.72|392.32|390.72|392.32|390.72|0
1643807640000|2022-02-02 13:14:00|392.13|390.53|392.13|390.53|392.13|390.53|392.13|390.53|0
1643807650000|2022-02-02 13:14:10|392.22|390.62|392.13|390.53|392.32|390.72|392.13|390.53|0
1643807660000|2022-02-02 13:14:20|391.75|390.15|391.94|390.34|391.94|390.34|391.75|390.15|0
1643807680000|2022-02-02 13:14:40|391.75|390.15|391.55|389.95|391.75|390.15|391.55|389.95|0
1643807690000|2022-02-02 13:14:50|391.75|390.15|391.75|390.15|391.94|390.34|391.75|390.15|0
1643807700000|2022-02-02 13:15:00|391.36|389.76|391.45|389.85|391.45|389.85|390.4|388.8|0
1643807710000|2022-02-02 13:15:10|391.26|389.66|392.32|390.72|392.32|390.72|391.26|389.66|0
1643807720000|2022-02-02 13:15:20|392.13|390.53|391.36|389.76|392.13|390.53|391.17|389.57|0
1643807730000|2022-02-02 13:15:30|391.45|389.85|390.98|389.38|391.45|389.85|390.98|389.38|0
1643807740000|2022-02-02 13:15:40|390.21|388.61|390.3|388.7|390.3|388.7|390.01|388.41|0
1643807750000|2022-02-02 13:15:50|389.91|388.31|390.21|388.61|390.21|388.61|389.91|388.31|0
1643807760000|2022-02-02 13:16:00|390.01|388.41|390.59|388.99|390.59|388.99|390.01|388.41|0
1643807770000|2022-02-02 13:16:10|390.68|389.08|390.59|388.99|390.68|389.08|390.59|388.99|0
1643807780000|2022-02-02 13:16:20|390.78|389.18|390.59|388.99|390.97|389.37|390.59|388.99|0
1643807790000|2022-02-02 13:16:30|390.3|388.7|390.21|388.61|390.3|388.7|390.11|388.51|0
1643807800000|2022-02-02 13:16:40|390.4|388.8|390.59|388.99|390.59|388.99|390.4|388.8|0
1643807810000|2022-02-02 13:16:50|390.4|388.8|390.59|388.99|390.59|388.99|390.4|388.8|0
1643807820000|2022-02-02 13:17:00|390.49|388.89|390.78|389.18|390.78|389.18|390.49|388.89|0
1643807830000|2022-02-02 13:17:10|390.97|389.37|391.07|389.47|391.07|389.47|390.97|389.37|0
1643807840000|2022-02-02 13:17:20|390.97|389.37|391.26|389.66|391.26|389.66|390.97|389.37|0
1643807850000|2022-02-02 13:17:30|391.55|389.95|391.36|389.76|391.55|389.95|391.36|389.76|0
1643807860000|2022-02-02 13:17:40|391.55|389.95|391.26|389.66|391.55|389.95|391.17|389.57|0
1643807870000|2022-02-02 13:17:50|391.17|389.57|390.78|389.18|391.17|389.57|390.78|389.18|0
1643807880000|2022-02-02 13:18:00|390.97|389.37|390.78|389.18|390.97|389.37|390.78|389.18|0
1643807890000|2022-02-02 13:18:10|390.4|388.8|390.4|388.8|390.78|389.18|390.4|388.8|0
1643807900000|2022-02-02 13:18:20|390.59|388.99|390.59|388.99|390.59|388.99|390.59|388.99|0
1643807910000|2022-02-02 13:18:30|390.49|388.89|390.2|388.6|390.49|388.89|390.2|388.6|0
1643807920000|2022-02-02 13:18:40|390.59|388.99|390.2|388.6|390.59|388.99|390.2|388.6|0
1643807930000|2022-02-02 13:18:50|390.4|388.8|390.59|388.99|390.59|388.99|390.4|388.8|0
1643807940000|2022-02-02 13:19:00|390.4|388.8|390.4|388.8|390.59|388.99|390.4|388.8|0
1643807950000|2022-02-02 13:19:10|390.59|388.99|390.2|388.6|390.59|388.99|390.2|388.6|0
1643807960000|2022-02-02 13:19:20|390.59|388.99|390.59|388.99|390.59|388.99|390.49|388.89|0
1643807970000|2022-02-02 13:19:30|390.4|388.8|390.01|388.41|390.4|388.8|389.82|388.22|0
1643807980000|2022-02-02 13:19:40|390.2|388.6|390.01|388.41|390.2|388.6|390.01|388.41|0
1643807990000|2022-02-02 13:19:50|389.91|388.31|389.82|388.22|389.91|388.31|389.82|388.22|0
1643808000000|2022-02-02 13:20:00|389.63|388.03|390.01|388.41|390.01|388.41|389.63|388.03|0
1643808010000|2022-02-02 13:20:10|389.82|388.22|389.63|388.03|389.82|388.22|389.63|388.03|0
1643808020000|2022-02-02 13:20:20|389.82|388.22|389.63|388.03|389.82|388.22|389.63|388.03|0
1643808030000|2022-02-02 13:20:30|389.43|387.83|389.43|387.83|389.43|387.83|389.43|387.83|0
1643808040000|2022-02-02 13:20:40|389.53|387.93|389.63|388.03|389.63|388.03|389.53|387.93|0
1643808050000|2022-02-02 13:20:50|389.43|387.83|389.63|388.03|389.63|388.03|389.43|387.83|0
1643808070000|2022-02-02 13:21:10|389.82|388.22|389.63|388.03|389.82|388.22|389.63|388.03|0
1643808080000|2022-02-02 13:21:20|389.43|387.83|389.24|387.64|389.43|387.83|389.24|387.64|0
1643808090000|2022-02-02 13:21:30|389.43|387.83|389.62|388.02|389.62|388.02|389.43|387.83|0
1643808100000|2022-02-02 13:21:40|389.52|387.92|389.43|387.83|389.52|387.92|389.43|387.83|0
1643808110000|2022-02-02 13:21:50|389.24|387.64|389.24|387.64|389.24|387.64|389.24|387.64|0
1643808120000|2022-02-02 13:22:00|389.43|387.83|389.82|388.22|390.01|388.41|389.43|387.83|0
1643808140000|2022-02-02 13:22:20|389.62|388.02|389.24|387.64|389.62|388.02|389.24|387.64|0
1643808150000|2022-02-02 13:22:30|389.05|387.45|388.66|387.06|389.05|387.45|388.66|387.06|0
1643808160000|2022-02-02 13:22:40|388.86|387.26|388.66|387.06|388.86|387.26|388.66|387.06|0
1643808170000|2022-02-02 13:22:50|388.47|386.87|388.28|386.68|388.47|386.87|388.28|386.68|0
1643808180000|2022-02-02 13:23:00|388.09|386.49|387.9|386.3|388.09|386.49|387.7|386.1|0
1643808190000|2022-02-02 13:23:10|387.7|386.1|387.7|386.1|387.7|386.1|387.7|386.1|0
1643808200000|2022-02-02 13:23:20|387.8|386.2|387.51|385.91|387.8|386.2|387.51|385.91|0
1643808210000|2022-02-02 13:23:30|387.32|385.72|387.32|385.72|387.32|385.72|387.32|385.72|0
1643808220000|2022-02-02 13:23:40|387.51|385.91|386.94|385.34|387.51|385.91|386.94|385.34|0
1643808230000|2022-02-02 13:23:50|387.13|385.53|387.32|385.72|387.32|385.72|387.13|385.53|0
1643808240000|2022-02-02 13:24:00|387.41|385.81|387.9|386.3|387.9|386.3|387.41|385.81|0
1643808250000|2022-02-02 13:24:10|387.7|386.1|387.51|385.91|387.7|386.1|387.51|385.91|0
1643808260000|2022-02-02 13:24:20|387.32|385.72|387.7|386.1|387.7|386.1|387.32|385.72|0
1643808270000|2022-02-02 13:24:30|387.51|385.91|387.51|385.91|387.7|386.1|387.51|385.91|0
1643808280000|2022-02-02 13:24:40|387.32|385.72|387.32|385.72|387.32|385.72|387.32|385.72|0
1643808290000|2022-02-02 13:24:50|387.13|385.53|387.13|385.53|387.32|385.72|387.13|385.53|0
1643808300000|2022-02-02 13:25:00|386.94|385.34|387.13|385.53|387.13|385.53|386.94|385.34|0
1643808310000|2022-02-02 13:25:10|387.32|385.72|387.13|385.53|387.32|385.72|387.13|385.53|0
1643808320000|2022-02-02 13:25:20|386.94|385.34|387.13|385.53|387.13|385.53|386.94|385.34|0
1643808330000|2022-02-02 13:25:30|387.32|385.72|387.51|385.91|387.51|385.91|387.32|385.72|0
1643808340000|2022-02-02 13:25:40|387.89|386.29|387.79|386.19|387.89|386.29|387.7|386.1|0
1643808350000|2022-02-02 13:25:50|387.7|386.1|387.51|385.91|387.7|386.1|387.51|385.91|0
1643808360000|2022-02-02 13:26:00|387.7|386.1|387.89|386.29|387.89|386.29|387.7|386.1|0
1643808370000|2022-02-02 13:26:10|387.51|385.91|387.51|385.91|387.51|385.91|387.51|385.91|0
1643808380000|2022-02-02 13:26:20|387.32|385.72|387.32|385.72|387.32|385.72|387.32|385.72|0
1643808390000|2022-02-02 13:26:30|387.51|385.91|387.51|385.91|387.51|385.91|387.32|385.72|0
1643808400000|2022-02-02 13:26:40|387.41|385.81|387.13|385.53|387.41|385.81|387.13|385.53|0
1643808410000|2022-02-02 13:26:50|387.03|385.43|387.03|385.43|387.03|385.43|386.93|385.33|0
1643808420000|2022-02-02 13:27:00|386.93|385.33|387.03|385.43|387.03|385.43|386.55|384.95|0
1643808430000|2022-02-02 13:27:10|386.93|385.33|386.55|384.95|386.93|385.33|386.55|384.95|0
1643808440000|2022-02-02 13:27:20|386.45|384.85|386.55|384.95|386.55|384.95|386.45|384.85|0
1643808450000|2022-02-02 13:27:30|386.36|384.76|386.26|384.66|386.36|384.76|386.26|384.66|0
1643808460000|2022-02-02 13:27:40|386.36|384.76|386.55|384.95|386.55|384.95|386.36|384.76|0
1643808470000|2022-02-02 13:27:50|386.74|385.14|386.55|384.95|386.74|385.14|386.36|384.76|0
1643808480000|2022-02-02 13:28:00|386.64|385.04|386.93|385.33|386.93|385.33|386.64|385.04|0
1643808490000|2022-02-02 13:28:10|386.83|385.23|387.13|385.53|387.13|385.53|386.74|385.14|0
1643808500000|2022-02-02 13:28:20|386.93|385.33|386.74|385.14|386.93|385.33|386.64|385.04|0
1643808520000|2022-02-02 13:28:40|386.93|385.33|386.93|385.33|386.93|385.33|386.93|385.33|0
1643808530000|2022-02-02 13:28:50|386.83|385.23|386.83|385.23|386.83|385.23|386.83|385.23|0
1643808540000|2022-02-02 13:29:00|386.93|385.33|386.83|385.23|386.93|385.33|386.74|385.14|0
1643808550000|2022-02-02 13:29:10|386.93|385.33|386.74|385.14|387.12|385.52|386.74|385.14|0
1643808560000|2022-02-02 13:29:20|386.93|385.33|386.93|385.33|387.02|385.42|386.93|385.33|0
1643808570000|2022-02-02 13:29:30|387.12|385.52|387.51|385.91|387.51|385.91|387.12|385.52|0
1643808580000|2022-02-02 13:29:40|387.6|386|387.7|386.1|387.7|386.1|387.6|386|0
1643808590000|2022-02-02 13:29:50|387.6|386|387.51|385.91|387.6|386|387.51|385.91|0
1643808600000|2022-02-02 13:30:00|387.7|386.1|388.17|386.57|388.27|386.67|387.7|386.1|0
1643808610000|2022-02-02 13:30:10|388.08|386.48|388.08|386.48|388.08|386.48|387.89|386.29|0
1643808620000|2022-02-02 13:30:20|387.89|386.29|388.08|386.48|388.08|386.48|387.89|386.29|0
1643808630000|2022-02-02 13:30:30|388.17|386.57|388.08|386.48|388.17|386.57|388.08|386.48|0
1643808640000|2022-02-02 13:30:40|387.89|386.29|388.08|386.48|388.08|386.48|387.89|386.29|0
1643808650000|2022-02-02 13:30:50|387.89|386.29|387.89|386.29|387.98|386.38|387.89|386.29|0
1643808660000|2022-02-02 13:31:00|388.08|386.48|388.17|386.57|388.17|386.57|387.98|386.38|0
1643808670000|2022-02-02 13:31:10|388.27|386.67|388.27|386.67|388.47|386.87|388.27|386.67|0
1643808680000|2022-02-02 13:31:20|388.08|386.48|387.98|386.38|388.08|386.48|387.89|386.29|0
1643808690000|2022-02-02 13:31:30|387.89|386.29|388.17|386.57|388.17|386.57|387.89|386.29|0
1643808700000|2022-02-02 13:31:40|388.08|386.48|388.08|386.48|388.17|386.57|388.08|386.48|0
1643808710000|2022-02-02 13:31:50|388.47|386.87|388.27|386.67|388.47|386.87|388.27|386.67|0
1643808720000|2022-02-02 13:32:00|388.37|386.77|388.17|386.57|388.37|386.77|388.17|386.57|0
1643808730000|2022-02-02 13:32:10|388.27|386.67|388.08|386.48|388.27|386.67|388.08|386.48|0
1643808740000|2022-02-02 13:32:20|388.27|386.67|387.7|386.1|388.27|386.67|387.7|386.1|0
1643808750000|2022-02-02 13:32:30|387.89|386.29|388.08|386.48|388.08|386.48|387.89|386.29|0
1643808760000|2022-02-02 13:32:40|387.89|386.29|387.7|386.1|388.17|386.57|387.7|386.1|0
1643808770000|2022-02-02 13:32:50|387.51|385.91|387.51|385.91|387.51|385.91|387.51|385.91|0
1643808780000|2022-02-02 13:33:00|387.6|386|387.21|385.61|387.6|386|387.12|385.52|0
1643808790000|2022-02-02 13:33:10|387.12|385.52|387.31|385.71|387.31|385.71|387.12|385.52|0
1643808800000|2022-02-02 13:33:20|387.12|385.52|387.31|385.71|387.31|385.71|387.12|385.52|0
1643808810000|2022-02-02 13:33:30|387.12|385.52|387.31|385.71|387.31|385.71|387.12|385.52|0
1643808820000|2022-02-02 13:33:40|387.21|385.61|387.5|385.9|387.5|385.9|387.12|385.52|0
1643808830000|2022-02-02 13:33:50|387.7|386.1|387.7|386.1|387.89|386.29|387.7|386.1|0
1643808850000|2022-02-02 13:34:10|387.79|386.19|388.27|386.67|388.27|386.67|387.79|386.19|0
1643808860000|2022-02-02 13:34:20|388.46|386.86|388.27|386.67|388.46|386.86|388.27|386.67|0
1643808870000|2022-02-02 13:34:30|388.46|386.86|388.27|386.67|388.46|386.86|388.27|386.67|0
1643808880000|2022-02-02 13:34:40|387.98|386.38|388.08|386.48|388.08|386.48|387.89|386.29|0
1643808890000|2022-02-02 13:34:50|387.98|386.38|388.17|386.57|388.17|386.57|387.98|386.38|0
1643808900000|2022-02-02 13:35:00|388.08|386.48|387.7|386.1|388.08|386.48|387.7|386.1|0
1643808910000|2022-02-02 13:35:10|387.89|386.29|387.89|386.29|387.89|386.29|387.89|386.29|0
1643808920000|2022-02-02 13:35:20|388.08|386.48|388.08|386.48|388.08|386.48|387.89|386.29|0
1643808930000|2022-02-02 13:35:30|388.17|386.57|388.17|386.57|388.17|386.57|388.08|386.48|0
1643808940000|2022-02-02 13:35:40|388.27|386.67|388.27|386.67|388.27|386.67|388.27|386.67|0
1643808950000|2022-02-02 13:35:50|388.36|386.76|388.36|386.76|388.36|386.76|388.36|386.76|0
1643808960000|2022-02-02 13:36:00|388.46|386.86|388.85|387.25|388.85|387.25|388.46|386.86|0
1643808970000|2022-02-02 13:36:10|389.04|387.44|389.81|388.21|389.81|388.21|389.04|387.44|0
1643808980000|2022-02-02 13:36:20|390|388.4|389.61|388.01|390.09|388.49|389.61|388.01|0
1643808990000|2022-02-02 13:36:30|389.81|388.21|390|388.4|390|388.4|389.81|388.21|0
1643809000000|2022-02-02 13:36:40|389.61|388.01|389.81|388.21|389.81|388.21|389.61|388.01|0
1643809010000|2022-02-02 13:36:50|389.61|388.01|389.04|387.44|389.61|388.01|389.04|387.44|0
1643809020000|2022-02-02 13:37:00|388.85|387.25|388.75|387.15|388.85|387.25|388.46|386.86|0
1643809030000|2022-02-02 13:37:10|388.85|387.25|388.85|387.25|389.04|387.44|388.85|387.25|0
1643809040000|2022-02-02 13:37:20|388.65|387.05|388.55|386.95|388.65|387.05|388.46|386.86|0
1643809050000|2022-02-02 13:37:30|388.46|386.86|388.46|386.86|388.46|386.86|388.46|386.86|0
1643809060000|2022-02-02 13:37:40|388.36|386.76|388.27|386.67|388.36|386.76|388.27|386.67|0
1643809070000|2022-02-02 13:37:50|388.08|386.48|387.98|386.38|388.08|386.48|387.98|386.38|0
1643809080000|2022-02-02 13:38:00|388.08|386.48|388.08|386.48|388.08|386.48|388.08|386.48|0
1643809090000|2022-02-02 13:38:10|387.98|386.38|387.89|386.29|387.98|386.38|387.89|386.29|0
1643809100000|2022-02-02 13:38:20|387.88|386.28|387.59|385.99|387.88|386.28|387.59|385.99|0
1643809110000|2022-02-02 13:38:30|387.5|385.9|387.5|385.9|387.5|385.9|387.5|385.9|0
1643809120000|2022-02-02 13:38:40|387.69|386.09|388.17|386.57|388.17|386.57|387.69|386.09|0
1643809130000|2022-02-02 13:38:50|388.08|386.48|387.5|385.9|388.08|386.48|387.5|385.9|0
1643809140000|2022-02-02 13:39:00|387.31|385.71|387.88|386.28|387.88|386.28|387.31|385.71|0
1643809150000|2022-02-02 13:39:10|387.69|386.09|388.08|386.48|388.08|386.48|387.69|386.09|0
1643809160000|2022-02-02 13:39:20|387.88|386.28|388.08|386.48|388.08|386.48|387.88|386.28|0
1643809170000|2022-02-02 13:39:30|387.88|386.28|388.08|386.48|388.08|386.48|387.88|386.28|0
1643809180000|2022-02-02 13:39:40|387.88|386.28|387.59|385.99|387.88|386.28|387.59|385.99|0
1643809190000|2022-02-02 13:39:50|387.5|385.9|387.78|386.18|387.78|386.18|387.5|385.9|0
1643809200000|2022-02-02 13:40:00|387.69|386.09|387.88|386.28|387.88|386.28|387.69|386.09|0
1643809210000|2022-02-02 13:40:10|388.08|386.48|387.98|386.38|388.08|386.48|387.88|386.28|0
1643809220000|2022-02-02 13:40:20|388.08|386.48|388.27|386.67|388.27|386.67|388.08|386.48|0
1643809230000|2022-02-02 13:40:30|388.36|386.76|388.36|386.76|388.46|386.86|388.36|386.76|0
1643809240000|2022-02-02 13:40:40|388.46|386.86|388.84|387.24|388.84|387.24|388.46|386.86|0
1643809250000|2022-02-02 13:40:50|388.93|387.33|388.84|387.24|389.23|387.63|388.84|387.24|0
1643809260000|2022-02-02 13:41:00|388.65|387.05|388.65|387.05|388.65|387.05|388.46|386.86|0
1643809270000|2022-02-02 13:41:10|388.84|387.24|388.84|387.24|388.93|387.33|388.84|387.24|0
1643809280000|2022-02-02 13:41:20|388.74|387.14|388.74|387.14|388.84|387.24|388.65|387.05|0
1643809290000|2022-02-02 13:41:30|388.84|387.24|388.93|387.33|389.03|387.43|388.84|387.24|0
1643809300000|2022-02-02 13:41:40|389.03|387.43|389.03|387.43|389.23|387.63|389.03|387.43|0
1643809310000|2022-02-02 13:41:50|388.93|387.33|389.03|387.43|389.03|387.43|388.84|387.24|0
1643809320000|2022-02-02 13:42:00|389.23|387.63|388.93|387.33|389.23|387.63|388.93|387.33|0
1643809330000|2022-02-02 13:42:10|389.03|387.43|389.13|387.53|389.13|387.53|389.03|387.43|0
1643809340000|2022-02-02 13:42:20|389.03|387.43|389.23|387.63|389.23|387.63|389.03|387.43|0
1643809350000|2022-02-02 13:42:30|389.03|387.43|389.51|387.91|389.51|387.91|389.03|387.43|0
1643809360000|2022-02-02 13:42:40|389.42|387.82|389.23|387.63|389.42|387.82|389.23|387.63|0
1643809370000|2022-02-02 13:42:50|389.13|387.53|389.03|387.43|389.23|387.63|389.03|387.43|0
1643809380000|2022-02-02 13:43:00|388.93|387.33|388.84|387.24|388.93|387.33|388.84|387.24|0
1643809400000|2022-02-02 13:43:20|388.46|386.86|388.36|386.76|388.46|386.86|388.26|386.66|0
1643809410000|2022-02-02 13:43:30|388.26|386.66|388.36|386.76|388.46|386.86|388.26|386.66|0
1643809420000|2022-02-02 13:43:40|388.46|386.86|388.07|386.47|388.46|386.86|388.07|386.47|0
1643809430000|2022-02-02 13:43:50|387.88|386.28|387.5|385.9|387.88|386.28|387.5|385.9|0
1643809440000|2022-02-02 13:44:00|387.31|385.71|387.97|386.37|387.97|386.37|387.31|385.71|0
1643809450000|2022-02-02 13:44:10|388.16|386.56|387.88|386.28|388.16|386.56|387.88|386.28|0
1643809460000|2022-02-02 13:44:20|387.69|386.09|387.88|386.28|387.88|386.28|387.69|386.09|0
1643809470000|2022-02-02 13:44:30|387.69|386.09|387.69|386.09|387.69|386.09|387.69|386.09|0
1643809480000|2022-02-02 13:44:40|387.5|385.9|387.31|385.71|387.5|385.9|387.31|385.71|0
1643809490000|2022-02-02 13:44:50|387.5|385.9|387.4|385.8|387.69|386.09|387.4|385.8|0
1643809500000|2022-02-02 13:45:00|387.5|385.9|387.59|385.99|387.59|385.99|387.5|385.9|0
1643809510000|2022-02-02 13:45:10|387.5|385.9|387.5|385.9|387.59|385.99|387.5|385.9|0
1643809520000|2022-02-02 13:45:20|387.4|385.8|387.4|385.8|387.4|385.8|387.4|385.8|0
1643809530000|2022-02-02 13:45:30|387.3|385.7|387.5|385.9|387.5|385.9|387.3|385.7|0
1643809540000|2022-02-02 13:45:40|387.59|385.99|388.36|386.76|388.36|386.76|387.5|385.9|0
1643809550000|2022-02-02 13:45:50|387.97|386.37|387.88|386.28|387.97|386.37|387.88|386.28|0
1643809560000|2022-02-02 13:46:00|387.69|386.09|387.69|386.09|387.69|386.09|387.69|386.09|0
1643809570000|2022-02-02 13:46:10|387.88|386.28|388.07|386.47|388.07|386.47|387.88|386.28|0
1643809580000|2022-02-02 13:46:20|387.97|386.37|387.5|385.9|387.97|386.37|387.5|385.9|0
1643809590000|2022-02-02 13:46:30|387.88|386.28|387.88|386.28|387.88|386.28|387.88|386.28|0
1643809600000|2022-02-02 13:46:40|388.07|386.47|387.88|386.28|388.07|386.47|387.88|386.28|0
1643809610000|2022-02-02 13:46:50|388.26|386.66|388.16|386.56|388.26|386.66|388.16|386.56|0
1643809620000|2022-02-02 13:47:00|388.07|386.47|388.26|386.66|388.26|386.66|388.07|386.47|0
1643809630000|2022-02-02 13:47:10|388.16|386.56|388.16|386.56|388.16|386.56|388.16|386.56|0
1643809640000|2022-02-02 13:47:20|388.26|386.66|388.45|386.85|388.45|386.85|388.26|386.66|0
1643809650000|2022-02-02 13:47:30|388.35|386.75|388.26|386.66|388.45|386.85|388.26|386.66|0
1643809660000|2022-02-02 13:47:40|388.45|386.85|388.84|387.24|388.84|387.24|388.45|386.85|0
1643809670000|2022-02-02 13:47:50|388.65|387.05|388.74|387.14|388.84|387.24|388.65|387.05|0
1643809680000|2022-02-02 13:48:00|388.84|387.24|388.65|387.05|388.84|387.24|388.65|387.05|0
1643809690000|2022-02-02 13:48:10|388.45|386.85|389.03|387.43|389.03|387.43|388.45|386.85|0
1643809700000|2022-02-02 13:48:20|389.22|387.62|389.22|387.62|389.22|387.62|389.03|387.43|0
1643809710000|2022-02-02 13:48:30|389.03|387.43|389.22|387.62|389.22|387.62|389.03|387.43|0
1643809720000|2022-02-02 13:48:40|389.03|387.43|389.03|387.43|389.03|387.43|389.03|387.43|0
1643809730000|2022-02-02 13:48:50|388.93|387.33|388.84|387.24|388.93|387.33|388.84|387.24|0
1643809740000|2022-02-02 13:49:00|389.03|387.43|389.03|387.43|389.31|387.71|389.03|387.43|0
1643809750000|2022-02-02 13:49:10|388.93|387.33|388.93|387.33|388.93|387.33|388.93|387.33|0
1643809760000|2022-02-02 13:49:20|389.03|387.43|389.03|387.43|389.12|387.52|389.03|387.43|0
1643809770000|2022-02-02 13:49:30|389.12|387.52|389.12|387.52|389.12|387.52|389.12|387.52|0
1643809780000|2022-02-02 13:49:40|389.22|387.62|389.22|387.62|389.22|387.62|389.22|387.62|0
1643809790000|2022-02-02 13:49:50|389.12|387.52|389.03|387.43|389.22|387.62|389.03|387.43|0
1643809800000|2022-02-02 13:50:00|388.64|387.04|388.64|387.04|388.64|387.04|388.45|386.85|0
1643809810000|2022-02-02 13:50:10|388.54|386.94|388.26|386.66|388.54|386.94|388.26|386.66|0
1643809820000|2022-02-02 13:50:20|388.45|386.85|388.35|386.75|388.45|386.85|388.35|386.75|0
1643809830000|2022-02-02 13:50:30|388.45|386.85|387.78|386.18|388.45|386.85|387.78|386.18|0
1643809840000|2022-02-02 13:50:40|387.88|386.28|387.68|386.08|387.88|386.28|387.49|385.89|0
1643809850000|2022-02-02 13:50:50|387.88|386.28|387.49|385.89|387.88|386.28|387.49|385.89|0
1643809860000|2022-02-02 13:51:00|387.68|386.08|387.88|386.28|387.88|386.28|387.68|386.08|0
1643809870000|2022-02-02 13:51:10|387.78|386.18|387.68|386.08|387.78|386.18|387.68|386.08|0
1643809880000|2022-02-02 13:51:20|387.88|386.28|387.49|385.89|387.88|386.28|387.49|385.89|0
1643809890000|2022-02-02 13:51:30|387.68|386.08|388.26|386.66|388.26|386.66|387.68|386.08|0
1643809900000|2022-02-02 13:51:40|387.88|386.28|388.07|386.47|388.07|386.47|387.88|386.28|0
1643809920000|2022-02-02 13:52:00|388.16|386.56|388.07|386.47|388.26|386.66|388.07|386.47|0
1643809930000|2022-02-02 13:52:10|387.87|386.27|387.87|386.27|388.07|386.47|387.87|386.27|0
1643809940000|2022-02-02 13:52:20|387.68|386.08|387.3|385.7|387.68|386.08|387.3|385.7|0
1643809950000|2022-02-02 13:52:30|387.49|385.89|387.11|385.51|387.49|385.89|386.92|385.32|0
1643809960000|2022-02-02 13:52:40|386.92|385.32|386.92|385.32|386.92|385.32|386.92|385.32|0
1643809970000|2022-02-02 13:52:50|386.53|384.93|385.77|384.17|386.53|384.93|385.77|384.17|0
1643809980000|2022-02-02 13:53:00|385.96|384.36|385|383.4|385.96|384.36|385|383.4|0
1643809990000|2022-02-02 13:53:10|385.38|383.78|385.19|383.59|385.38|383.78|385.19|383.59|0
1643810000000|2022-02-02 13:53:20|385.38|383.78|385.38|383.78|385.38|383.78|385.19|383.59|0
1643810010000|2022-02-02 13:53:30|385.28|383.68|385.19|383.59|385.28|383.68|385.19|383.59|0
1643810020000|2022-02-02 13:53:40|385|383.4|385|383.4|385.19|383.59|385|383.4|0
1643810030000|2022-02-02 13:53:50|385.19|383.59|384.81|383.21|385.19|383.59|384.81|383.21|0
1643810040000|2022-02-02 13:54:00|384.9|383.3|385.28|383.68|385.57|383.97|384.9|383.3|0
1643810050000|2022-02-02 13:54:10|385|383.4|385|383.4|385|383.4|384.81|383.21|0
1643810060000|2022-02-02 13:54:20|384.43|382.83|384.43|382.83|384.43|382.83|384.24|382.64|0
1643810080000|2022-02-02 13:54:40|384.24|382.64|384.43|382.83|384.43|382.83|384.04|382.44|0
1643810090000|2022-02-02 13:54:50|384.24|382.64|384.43|382.83|384.43|382.83|384.24|382.64|0
1643810100000|2022-02-02 13:55:00|384.24|382.64|384.24|382.64|384.24|382.64|384.14|382.54|0
1643810110000|2022-02-02 13:55:10|384.43|382.83|384.24|382.64|384.43|382.83|384.24|382.64|0
1643810120000|2022-02-02 13:55:20|383.85|382.25|384.24|382.64|384.24|382.64|383.85|382.25|0
1643810130000|2022-02-02 13:55:30|384.04|382.44|384.43|382.83|384.43|382.83|384.04|382.44|0
1643810140000|2022-02-02 13:55:40|384.24|382.64|384.43|382.83|384.43|382.83|384.24|382.64|0
1643810150000|2022-02-02 13:55:50|384.24|382.64|384.43|382.83|384.43|382.83|384.24|382.64|0
1643810160000|2022-02-02 13:56:00|384.24|382.64|384.23|382.63|384.24|382.64|384.23|382.63|0
1643810180000|2022-02-02 13:56:20|384.04|382.44|383.47|381.87|384.04|382.44|383.47|381.87|0
1643810190000|2022-02-02 13:56:30|383.85|382.25|384.23|382.63|384.43|382.83|383.85|382.25|0
1643810200000|2022-02-02 13:56:40|384.43|382.83|384.23|382.63|384.43|382.83|384.23|382.63|0
1643810220000|2022-02-02 13:57:00|384.43|382.83|384.23|382.63|384.43|382.83|384.23|382.63|0
1643810230000|2022-02-02 13:57:10|384.04|382.44|384.04|382.44|384.04|382.44|384.04|382.44|0
1643810240000|2022-02-02 13:57:20|383.85|382.25|383.85|382.25|383.85|382.25|383.85|382.25|0
1643810250000|2022-02-02 13:57:30|384.04|382.44|384.23|382.63|384.23|382.63|384.04|382.44|0
1643810260000|2022-02-02 13:57:40|384.42|382.82|384.04|382.44|384.42|382.82|384.04|382.44|0
1643810270000|2022-02-02 13:57:50|383.85|382.25|383.85|382.25|383.85|382.25|383.85|382.25|0
1643810290000|2022-02-02 13:58:10|384.04|382.44|384.04|382.44|384.04|382.44|384.04|382.44|0
1643810300000|2022-02-02 13:58:20|383.85|382.25|383.75|382.15|383.85|382.25|383.66|382.06|0
1643810310000|2022-02-02 13:58:30|383.85|382.25|383.85|382.25|383.85|382.25|383.85|382.25|0
1643810320000|2022-02-02 13:58:40|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1643810330000|2022-02-02 13:58:50|383.47|381.87|382.9|381.3|383.47|381.87|382.9|381.3|0
1643810340000|2022-02-02 13:59:00|382.71|381.11|382.51|380.91|382.71|381.11|382.51|380.91|0
1643810350000|2022-02-02 13:59:10|382.71|381.11|382.9|381.3|382.9|381.3|382.51|380.91|0
1643810360000|2022-02-02 13:59:20|382.99|381.39|383.28|381.68|383.28|381.68|382.99|381.39|0
1643810370000|2022-02-02 13:59:30|383.09|381.49|383.47|381.87|383.47|381.87|383.09|381.49|0
1643810380000|2022-02-02 13:59:40|383.56|381.96|383.28|381.68|383.56|381.96|383.28|381.68|0
1643810390000|2022-02-02 13:59:50|383.18|381.58|383.28|381.68|383.28|381.68|383.09|381.49|0
1643810400000|2022-02-02 14:00:00|382.9|381.3|383.09|381.49|383.09|381.49|382.9|381.3|0
1643810410000|2022-02-02 14:00:10|382.9|381.3|381.94|380.34|382.9|381.3|381.94|380.34|0
1643810420000|2022-02-02 14:00:20|382.32|380.72|382.51|380.91|382.51|380.91|382.32|380.72|0
1643810430000|2022-02-02 14:00:30|382.32|380.72|382.51|380.91|382.51|380.91|382.32|380.72|0
1643810440000|2022-02-02 14:00:40|382.32|380.72|382.7|381.1|382.7|381.1|382.32|380.72|0
1643810450000|2022-02-02 14:00:50|382.99|381.39|383.28|381.68|383.28|381.68|382.99|381.39|0
1643810460000|2022-02-02 14:01:00|383.09|381.49|383.28|381.68|383.28|381.68|383.09|381.49|0
1643810470000|2022-02-02 14:01:10|383.47|381.87|382.32|380.72|383.47|381.87|382.32|380.72|0
1643810480000|2022-02-02 14:01:20|382.51|380.91|382.7|381.1|382.7|381.1|382.51|380.91|0
1643810490000|2022-02-02 14:01:30|382.51|380.91|382.8|381.2|382.8|381.2|382.51|380.91|0
1643810500000|2022-02-02 14:01:40|382.51|380.91|382.51|380.91|382.51|380.91|382.51|380.91|0
1643810510000|2022-02-02 14:01:50|382.32|380.72|382.51|380.91|382.51|380.91|382.32|380.72|0
1643810520000|2022-02-02 14:02:00|382.32|380.72|382.32|380.72|382.51|380.91|382.32|380.72|0
1643810530000|2022-02-02 14:02:10|382.51|380.91|383.08|381.48|383.08|381.48|382.51|380.91|0
1643810540000|2022-02-02 14:02:20|382.99|381.39|383.47|381.87|383.47|381.87|382.99|381.39|0
1643810550000|2022-02-02 14:02:30|383.66|382.06|384.23|382.63|384.23|382.63|383.66|382.06|0
1643810560000|2022-02-02 14:02:40|384.04|382.44|383.94|382.34|384.04|382.44|383.94|382.34|0
1643810570000|2022-02-02 14:02:50|383.85|382.25|383.85|382.25|384.04|382.44|383.85|382.25|0
1643810580000|2022-02-02 14:03:00|384.04|382.44|383.85|382.25|384.13|382.53|383.85|382.25|0
1643810590000|2022-02-02 14:03:10|384.04|382.44|383.66|382.06|384.04|382.44|383.66|382.06|0
1643810600000|2022-02-02 14:03:20|383.85|382.25|383.85|382.25|383.85|382.25|383.85|382.25|0
1643810610000|2022-02-02 14:03:30|383.75|382.15|383.94|382.34|383.94|382.34|383.75|382.15|0
1643810620000|2022-02-02 14:03:40|384.04|382.44|383.85|382.25|384.04|382.44|383.85|382.25|0
1643810630000|2022-02-02 14:03:50|383.66|382.06|383.47|381.87|383.66|382.06|383.47|381.87|0
1643810640000|2022-02-02 14:04:00|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1643810650000|2022-02-02 14:04:10|383.85|382.25|383.94|382.34|383.94|382.34|383.85|382.25|0
1643810660000|2022-02-02 14:04:20|384.04|382.44|384.04|382.44|384.04|382.44|384.04|382.44|0
1643810670000|2022-02-02 14:04:30|383.85|382.25|383.85|382.25|383.85|382.25|383.75|382.15|0
1643810680000|2022-02-02 14:04:40|383.94|382.34|383.85|382.25|383.94|382.34|383.85|382.25|0
1643810690000|2022-02-02 14:04:50|383.75|382.15|383.75|382.15|383.75|382.15|383.66|382.06|0
1643810700000|2022-02-02 14:05:00|383.85|382.25|383.85|382.25|383.94|382.34|383.85|382.25|0
1643810720000|2022-02-02 14:05:20|383.46|381.86|383.66|382.06|383.66|382.06|383.46|381.86|0
1643810730000|2022-02-02 14:05:30|383.94|382.34|384.32|382.72|384.32|382.72|383.94|382.34|0
1643810740000|2022-02-02 14:05:40|384.04|382.44|384.32|382.72|384.42|382.82|384.04|382.44|0
1643810750000|2022-02-02 14:05:50|384.23|382.63|384.42|382.82|384.42|382.82|384.23|382.63|0
1643810760000|2022-02-02 14:06:00|384.32|382.72|384.23|382.63|384.42|382.82|384.23|382.63|0
1643810770000|2022-02-02 14:06:10|384.13|382.53|384.04|382.44|384.13|382.53|384.04|382.44|0
1643810780000|2022-02-02 14:06:20|383.94|382.34|383.85|382.25|384.04|382.44|383.85|382.25|0
1643810790000|2022-02-02 14:06:30|383.94|382.34|383.85|382.25|384.04|382.44|383.85|382.25|0
1643810800000|2022-02-02 14:06:40|384.04|382.44|384.04|382.44|384.04|382.44|384.04|382.44|0
1643810810000|2022-02-02 14:06:50|383.85|382.25|383.85|382.25|383.94|382.34|383.85|382.25|0
1643810820000|2022-02-02 14:07:00|384.04|382.44|384.04|382.44|384.04|382.44|383.84|382.24|0
1643810830000|2022-02-02 14:07:10|383.84|382.24|382.89|381.29|383.84|382.24|382.79|381.19|0
1643810840000|2022-02-02 14:07:20|383.08|381.48|383.08|381.48|383.08|381.48|382.98|381.38|0
1643810850000|2022-02-02 14:07:30|382.89|381.29|382.89|381.29|382.89|381.29|382.89|381.29|0
1643810860000|2022-02-02 14:07:40|382.7|381.1|383.08|381.48|383.36|381.76|382.7|381.1|0
1643810870000|2022-02-02 14:07:50|382.89|381.29|382.7|381.1|382.89|381.29|382.51|380.91|0
1643810880000|2022-02-02 14:08:00|382.89|381.29|382.89|381.29|382.89|381.29|382.89|381.29|0
1643810890000|2022-02-02 14:08:10|383.08|381.48|383.08|381.48|383.08|381.48|383.08|381.48|0
1643810900000|2022-02-02 14:08:20|383.46|381.86|383.27|381.67|383.46|381.86|383.08|381.48|0
1643810910000|2022-02-02 14:08:30|383.46|381.86|383.84|382.24|383.84|382.24|383.46|381.86|0
1643810920000|2022-02-02 14:08:40|384.23|382.63|384.03|382.43|384.23|382.63|384.03|382.43|0
1643810940000|2022-02-02 14:09:00|384.23|382.63|384.13|382.53|384.23|382.63|384.03|382.43|0
1643810950000|2022-02-02 14:09:10|384.03|382.43|384.23|382.63|384.23|382.63|384.03|382.43|0
1643810960000|2022-02-02 14:09:20|384.03|382.43|384.13|382.53|384.23|382.63|384.03|382.43|0
1643810970000|2022-02-02 14:09:30|384.03|382.43|383.84|382.24|384.03|382.43|383.84|382.24|0
1643810980000|2022-02-02 14:09:40|384.03|382.43|383.84|382.24|384.03|382.43|383.84|382.24|0
1643810990000|2022-02-02 14:09:50|384.03|382.43|383.65|382.05|384.03|382.43|383.65|382.05|0
1643811000000|2022-02-02 14:10:00|383.84|382.24|383.84|382.24|383.84|382.24|383.84|382.24|0
1643811010000|2022-02-02 14:10:10|383.65|382.05|383.27|381.67|383.65|382.05|383.27|381.67|0
1643811020000|2022-02-02 14:10:20|383.08|381.48|383.08|381.48|383.08|381.48|382.89|381.29|0
1643811030000|2022-02-02 14:10:30|382.89|381.29|382.89|381.29|383.08|381.48|382.89|381.29|0
1643811040000|2022-02-02 14:10:40|383.08|381.48|383.08|381.48|383.17|381.57|383.08|381.48|0
1643811050000|2022-02-02 14:10:50|383.27|381.67|382.89|381.29|383.27|381.67|382.89|381.29|0
1643811060000|2022-02-02 14:11:00|383.08|381.48|383.08|381.48|383.08|381.48|383.08|381.48|0
1643811070000|2022-02-02 14:11:10|383.17|381.57|383.27|381.67|383.46|381.86|383.17|381.57|0
1643811080000|2022-02-02 14:11:20|383.46|381.86|383.27|381.67|383.46|381.86|383.27|381.67|0
1643811090000|2022-02-02 14:11:30|383.08|381.48|383.17|381.57|383.17|381.57|383.08|381.48|0
1643811100000|2022-02-02 14:11:40|383.27|381.67|383.27|381.67|383.46|381.86|383.27|381.67|0
1643811120000|2022-02-02 14:12:00|383.36|381.76|383.46|381.86|383.46|381.86|383.36|381.76|0
1643811130000|2022-02-02 14:12:10|383.27|381.67|383.08|381.48|383.27|381.67|383.08|381.48|0
1643811140000|2022-02-02 14:12:20|383.27|381.67|383.08|381.48|383.27|381.67|383.08|381.48|0
1643811150000|2022-02-02 14:12:30|383.17|381.57|383.27|381.67|383.27|381.67|383.17|381.57|0
1643811160000|2022-02-02 14:12:40|383.36|381.76|383.17|381.57|383.36|381.76|383.08|381.48|0
1643811170000|2022-02-02 14:12:50|383.27|381.67|383.27|381.67|383.27|381.67|383.08|381.48|0
1643811180000|2022-02-02 14:13:00|383.46|381.86|383.27|381.67|383.46|381.86|383.27|381.67|0
1643811190000|2022-02-02 14:13:10|383.08|381.48|383.08|381.48|383.08|381.48|383.08|381.48|0
1643811200000|2022-02-02 14:13:20|383.27|381.67|383.46|381.86|383.46|381.86|383.27|381.67|0
1643811210000|2022-02-02 14:13:30|383.65|382.05|383.65|382.05|383.65|382.05|383.65|382.05|0
1643811220000|2022-02-02 14:13:40|383.84|382.24|383.65|382.05|383.84|382.24|383.65|382.05|0
1643811230000|2022-02-02 14:13:50|381.92|380.32|382.02|380.42|382.12|380.52|381.92|380.32|0
1643811240000|2022-02-02 14:14:00|381.54|379.94|381.54|379.94|381.73|380.13|381.54|379.94|0
1643811250000|2022-02-02 14:14:10|381.35|379.75|381.25|379.65|381.54|379.94|381.25|379.65|0
1643811260000|2022-02-02 14:14:20|381.35|379.75|380.97|379.37|381.35|379.75|380.68|379.08|0
1643811270000|2022-02-02 14:14:30|380.87|379.27|380.77|379.17|380.97|379.37|380.77|379.17|0
1643811280000|2022-02-02 14:14:40|380.58|378.98|380.2|378.6|380.58|378.98|380.2|378.6|0
1643811290000|2022-02-02 14:14:50|381.53|379.93|380.87|379.27|381.63|380.03|380.87|379.27|0
1643811300000|2022-02-02 14:15:00|381.06|379.46|381.63|380.03|381.63|380.03|381.06|379.46|0
1643811310000|2022-02-02 14:15:10|381.82|380.22|381.44|379.84|381.82|380.22|381.44|379.84|0
1643811320000|2022-02-02 14:15:20|381.63|380.03|381.72|380.12|381.72|380.12|381.63|380.03|0
1643811330000|2022-02-02 14:15:30|381.82|380.22|382.01|380.41|382.01|380.41|381.82|380.22|0
1643811340000|2022-02-02 14:15:40|382.2|380.6|382.2|380.6|382.2|380.6|382.2|380.6|0
1643811350000|2022-02-02 14:15:50|382.1|380.5|382.39|380.79|382.39|380.79|382.1|380.5|0
1643811360000|2022-02-02 14:16:00|382.2|380.6|382.58|380.98|382.78|381.18|382.2|380.6|0
1643811370000|2022-02-02 14:16:10|382.39|380.79|382.01|380.41|382.39|380.79|381.91|380.31|0
1643811380000|2022-02-02 14:16:20|382.2|380.6|382.2|380.6|382.2|380.6|382.1|380.5|0
1643811390000|2022-02-02 14:16:30|382.39|380.79|382.58|380.98|382.58|380.98|382.39|380.79|0
1643811400000|2022-02-02 14:16:40|382.78|381.18|382.58|380.98|382.78|381.18|382.39|380.79|0
1643811410000|2022-02-02 14:16:50|382.2|380.6|382.2|380.6|382.2|380.6|382.01|380.41|0
1643811420000|2022-02-02 14:17:00|382.1|380.5|382.2|380.6|382.2|380.6|382.1|380.5|0
1643811430000|2022-02-02 14:17:10|382.01|380.41|382.39|380.79|382.39|380.79|382.01|380.41|0
1643811450000|2022-02-02 14:17:30|382.58|380.98|382.77|381.17|382.77|381.17|382.58|380.98|0
1643811460000|2022-02-02 14:17:40|382.97|381.37|382.77|381.17|382.97|381.37|382.77|381.17|0
1643811470000|2022-02-02 14:17:50|382.58|380.98|382.58|380.98|382.58|380.98|382.58|380.98|0
1643811480000|2022-02-02 14:18:00|382.39|380.79|382.01|380.41|382.39|380.79|382.01|380.41|0
1643811490000|2022-02-02 14:18:10|382.2|380.6|382.1|380.5|382.2|380.6|382.01|380.41|0
1643811500000|2022-02-02 14:18:20|382.2|380.6|382.29|380.69|382.29|380.69|382.2|380.6|0
1643811510000|2022-02-02 14:18:30|382.01|380.41|379.53|377.93|382.1|380.5|379.53|377.93|0
1643811520000|2022-02-02 14:18:40|379.91|378.31|379.34|377.74|379.91|378.31|379.34|377.74|0
1643811530000|2022-02-02 14:18:50|379.53|377.93|379.43|377.83|379.72|378.12|379.43|377.83|0
1643811540000|2022-02-02 14:19:00|379.72|378.12|379.34|377.74|379.72|378.12|379.34|377.74|0
1643811550000|2022-02-02 14:19:10|378.96|377.36|379.15|377.55|379.15|377.55|378.96|377.36|0
1643811560000|2022-02-02 14:19:20|379.05|377.45|379.34|377.74|379.34|377.74|379.05|377.45|0
1643811570000|2022-02-02 14:19:30|379.15|377.55|379.34|377.74|379.34|377.74|379.15|377.55|0
1643811580000|2022-02-02 14:19:40|379.43|377.83|379.91|378.31|379.91|378.31|379.43|377.83|0
1643811590000|2022-02-02 14:19:50|380.48|378.88|380.77|379.17|380.77|379.17|380.48|378.88|0
1643811600000|2022-02-02 14:20:00|379.91|378.31|379.53|377.93|379.91|378.31|379.53|377.93|0
1643811610000|2022-02-02 14:20:10|379.34|377.74|380.1|378.5|380.1|378.5|379.34|377.74|0
1643811620000|2022-02-02 14:20:20|380.29|378.69|380.48|378.88|380.67|379.07|380.29|378.69|0
1643811630000|2022-02-02 14:20:30|380.67|379.07|380.29|378.69|380.67|379.07|380.29|378.69|0
1643811640000|2022-02-02 14:20:40|380.1|378.5|380.29|378.69|380.29|378.69|379.91|378.31|0
1643811650000|2022-02-02 14:20:50|380.48|378.88|380.29|378.69|380.57|378.97|380.29|378.69|0
1643811660000|2022-02-02 14:21:00|380.19|378.59|380.29|378.69|380.48|378.88|380.19|378.59|0
1643811670000|2022-02-02 14:21:10|380.1|378.5|379.91|378.31|380.1|378.5|379.91|378.31|0
1643811680000|2022-02-02 14:21:20|380.1|378.5|380.29|378.69|380.67|379.07|380.1|378.5|0
1643811690000|2022-02-02 14:21:30|380.48|378.88|380.57|378.97|380.67|379.07|380.48|378.88|0
1643811700000|2022-02-02 14:21:40|380.86|379.26|380.96|379.36|381.05|379.45|380.86|379.26|0
1643811710000|2022-02-02 14:21:50|381.05|379.45|381.24|379.64|381.34|379.74|380.95|379.35|0
1643811720000|2022-02-02 14:22:00|381.15|379.55|381.24|379.64|381.24|379.64|381.15|379.55|0
1643811730000|2022-02-02 14:22:10|381.15|379.55|381.24|379.64|381.24|379.64|381.15|379.55|0
1643811740000|2022-02-02 14:22:20|381.05|379.45|380.67|379.07|381.05|379.45|380.48|378.88|0
1643811750000|2022-02-02 14:22:30|381.05|379.45|381.05|379.45|381.24|379.64|381.05|379.45|0
1643811760000|2022-02-02 14:22:40|380.95|379.35|380.48|378.88|380.95|379.35|380.48|378.88|0
1643811770000|2022-02-02 14:22:50|380.67|379.07|380.76|379.16|380.76|379.16|380.67|379.07|0
1643811780000|2022-02-02 14:23:00|380.67|379.07|380.67|379.07|380.67|379.07|380.67|379.07|0
1643811790000|2022-02-02 14:23:10|380.48|378.88|380.67|379.07|380.76|379.16|380.48|378.88|0
1643811800000|2022-02-02 14:23:20|380.29|378.69|380.38|378.78|380.76|379.16|380.29|378.69|0
1643811810000|2022-02-02 14:23:30|380.48|378.88|380.29|378.69|380.48|378.88|380.1|378.5|0
1643811830000|2022-02-02 14:23:50|380.1|378.5|380.19|378.59|380.29|378.69|380.1|378.5|0
1643811840000|2022-02-02 14:24:00|379.91|378.31|380.1|378.5|380.29|378.69|379.91|378.31|0
1643811850000|2022-02-02 14:24:10|380.29|378.69|380.1|378.5|380.29|378.69|380.1|378.5|0
1643811860000|2022-02-02 14:24:20|380.29|378.69|381.05|379.45|381.05|379.45|380.29|378.69|0
1643811870000|2022-02-02 14:24:30|381.14|379.54|381.24|379.64|381.24|379.64|381.05|379.45|0
1643811880000|2022-02-02 14:24:40|381.33|379.73|381.62|380.02|381.62|380.02|381.33|379.73|0
1643811890000|2022-02-02 14:24:50|381.33|379.73|381.81|380.21|381.81|380.21|381.33|379.73|0
1643811900000|2022-02-02 14:25:00|381.62|380.02|382.1|380.5|382.1|380.5|381.62|380.02|0
1643811910000|2022-02-02 14:25:10|382.2|380.6|382.96|381.36|382.96|381.36|382.2|380.6|0
1643811920000|2022-02-02 14:25:20|379.72|378.12|380.29|378.69|380.29|378.69|379.72|378.12|0
1643811930000|2022-02-02 14:25:30|380.67|379.07|380.67|379.07|380.67|379.07|380.48|378.88|0
1643811940000|2022-02-02 14:25:40|381.24|379.64|380.86|379.26|381.24|379.64|380.86|379.26|0
1643811950000|2022-02-02 14:25:50|381.05|379.45|381.43|379.83|381.43|379.83|381.05|379.45|0
1643811960000|2022-02-02 14:26:00|381.24|379.64|381.43|379.83|381.43|379.83|381.24|379.64|0
1643811970000|2022-02-02 14:26:10|381.62|380.02|381.43|379.83|381.81|380.21|381.24|379.64|0
1643811980000|2022-02-02 14:26:20|381.05|379.45|380.38|378.78|381.05|379.45|380.29|378.69|0
1643811990000|2022-02-02 14:26:30|380.48|378.88|380.48|378.88|380.48|378.88|380.48|378.88|0
1643812000000|2022-02-02 14:26:40|380.67|379.07|380.29|378.69|380.67|379.07|380.1|378.5|0
1643812010000|2022-02-02 14:26:50|380.48|378.88|380.48|378.88|380.48|378.88|380.48|378.88|0
1643812020000|2022-02-02 14:27:00|380.67|379.07|380.86|379.26|380.86|379.26|380.67|379.07|0
1643812030000|2022-02-02 14:27:10|380.76|379.16|380.86|379.26|380.86|379.26|380.67|379.07|0
1643812040000|2022-02-02 14:27:20|380.67|379.07|380.86|379.26|380.86|379.26|380.29|378.69|0
1643812050000|2022-02-02 14:27:30|381.05|379.45|381.33|379.73|381.33|379.73|381.05|379.45|0
1643812060000|2022-02-02 14:27:40|381.24|379.64|379.91|378.31|381.24|379.64|379.91|378.31|0
1643812070000|2022-02-02 14:27:50|380.1|378.5|379.91|378.31|380.1|378.5|379.91|378.31|0
1643812080000|2022-02-02 14:28:00|380.1|378.5|380.29|378.69|380.29|378.69|380.1|378.5|0
1643812090000|2022-02-02 14:28:10|380.1|378.5|379.91|378.31|380.1|378.5|379.91|378.31|0
1643812100000|2022-02-02 14:28:20|380.1|378.5|379.91|378.31|380.1|378.5|379.72|378.12|0
1643812110000|2022-02-02 14:28:30|380.1|378.5|380.29|378.69|380.29|378.69|379.91|378.31|0
1643812120000|2022-02-02 14:28:40|380.1|378.5|379.72|378.12|380.1|378.5|379.72|378.12|0
1643812130000|2022-02-02 14:28:50|379.91|378.31|380.29|378.69|380.29|378.69|379.91|378.31|0
1643812140000|2022-02-02 14:29:00|380.48|378.88|381.62|380.02|381.62|380.02|380.48|378.88|0
1643812150000|2022-02-02 14:29:10|382|380.4|381.62|380.02|382|380.4|381.62|380.02|0
1643812160000|2022-02-02 14:29:20|381.43|379.83|379.14|377.54|381.52|379.92|379.14|377.54|0
1643812170000|2022-02-02 14:29:30|379.71|378.11|379.62|378.02|380.1|378.5|379.62|378.02|0
1643812180000|2022-02-02 14:29:40|379.52|377.92|379.33|377.73|379.71|378.11|379.33|377.73|0
1643812190000|2022-02-02 14:29:50|379.14|377.54|379.81|378.21|380.1|378.5|379.14|377.54|0
1643812200000|2022-02-02 14:30:00|380.1|378.5|378.76|377.16|380.1|378.5|378.76|377.16|0
1643812210000|2022-02-02 14:30:10|378.19|376.59|377.43|375.83|378.19|376.59|377.43|375.83|0
1643812220000|2022-02-02 14:30:20|377.52|375.92|378.19|376.59|378.19|376.59|377.52|375.92|0
1643812230000|2022-02-02 14:30:30|378.38|376.78|378|376.4|378.76|377.16|377.81|376.21|0
1643812240000|2022-02-02 14:30:40|378.19|376.59|378.76|377.16|378.76|377.16|378.19|376.59|0
1643812250000|2022-02-02 14:30:50|378.66|377.06|380.48|378.88|380.48|378.88|378.66|377.06|0
1643812260000|2022-02-02 14:31:00|380.09|378.49|378.95|377.35|380.09|378.49|378.76|377.16|0
1643812270000|2022-02-02 14:31:10|378.57|376.97|379.33|377.73|379.71|378.11|378.57|376.97|0
1643812280000|2022-02-02 14:31:20|378.47|376.87|378.76|377.16|378.76|377.16|378.38|376.78|0
1643812290000|2022-02-02 14:31:30|378.95|377.35|378.57|376.97|378.95|377.35|378.19|376.59|0
1643812300000|2022-02-02 14:31:40|377.81|376.21|377.71|376.11|378.19|376.59|377.62|376.02|0
1643812310000|2022-02-02 14:31:50|377.43|375.83|378|376.4|378|376.4|377.43|375.83|0
1643812320000|2022-02-02 14:32:00|377.62|376.02|378|376.4|378|376.4|377.52|375.92|0
1643812330000|2022-02-02 14:32:10|377.71|376.11|376.67|375.07|377.71|376.11|376.67|375.07|0
1643812340000|2022-02-02 14:32:20|377.05|375.45|378.19|376.59|378.19|376.59|377.05|375.45|0
1643812350000|2022-02-02 14:32:30|377.62|376.02|377.62|376.02|378|376.4|377.24|375.64|0
1643812360000|2022-02-02 14:32:40|377.81|376.21|377.62|376.02|378|376.4|377.62|376.02|0
1643812370000|2022-02-02 14:32:50|377.24|375.64|377.43|375.83|378|376.4|376.86|375.26|0
1643812380000|2022-02-02 14:33:00|377.33|375.73|377.05|375.45|377.33|375.73|377.05|375.45|0
1643812390000|2022-02-02 14:33:10|377.81|376.21|378.95|377.35|378.95|377.35|377.81|376.21|0
1643812400000|2022-02-02 14:33:20|378.38|376.78|378|376.4|378.38|376.78|378|376.4|0
1643812410000|2022-02-02 14:33:30|377.62|376.02|377.05|375.45|377.62|376.02|376.86|375.26|0
1643812420000|2022-02-02 14:33:40|377.62|376.02|378.76|377.16|378.76|377.16|377.62|376.02|0
1643812430000|2022-02-02 14:33:50|378.85|377.25|379.71|378.11|379.99|378.39|378.85|377.25|0
1643812440000|2022-02-02 14:34:00|378.19|376.59|377.81|376.21|379.23|377.63|377.81|376.21|0
1643812450000|2022-02-02 14:34:10|378.38|376.78|379.52|377.92|379.52|377.92|378.38|376.78|0
1643812460000|2022-02-02 14:34:20|380.09|378.49|380.47|378.87|380.47|378.87|380.09|378.49|0
1643812470000|2022-02-02 14:34:30|379.71|378.11|380.28|378.68|380.28|378.68|379.71|378.11|0
1643812480000|2022-02-02 14:34:40|380.09|378.49|379.71|378.11|380.09|378.49|379.52|377.92|0
1643812490000|2022-02-02 14:34:50|378.85|377.25|379.42|377.82|379.42|377.82|378.85|377.25|0
1643812500000|2022-02-02 14:35:00|379.9|378.3|380.28|378.68|380.47|378.87|379.9|378.3|0
1643812510000|2022-02-02 14:35:10|380.85|379.25|382.19|380.59|382.19|380.59|380.85|379.25|0
1643812520000|2022-02-02 14:35:20|381.43|379.83|381.62|380.02|382|380.4|381.43|379.83|0
1643812530000|2022-02-02 14:35:30|381.23|379.63|380.47|378.87|381.23|379.63|380.47|378.87|0
1643812540000|2022-02-02 14:35:40|380.66|379.06|380.47|378.87|380.66|379.06|380.47|378.87|0
1643812550000|2022-02-02 14:35:50|380.85|379.25|381.23|379.63|381.23|379.63|380.66|379.06|0
1643812560000|2022-02-02 14:36:00|380.09|378.49|379.8|378.2|380.47|378.87|379.8|378.2|0
1643812570000|2022-02-02 14:36:10|380.09|378.49|379.71|378.11|380.28|378.68|379.52|377.92|0
1643812580000|2022-02-02 14:36:20|379.42|377.82|380.66|379.06|380.66|379.06|379.42|377.82|0
1643812590000|2022-02-02 14:36:30|380.47|378.87|380.09|378.49|380.47|378.87|379.9|378.3|0
1643812600000|2022-02-02 14:36:40|380.37|378.77|380.85|379.25|381.23|379.63|380.37|378.77|0
1643812610000|2022-02-02 14:36:50|381.42|379.82|381.42|379.82|381.42|379.82|381.23|379.63|0
1643812620000|2022-02-02 14:37:00|381.52|379.92|381.71|380.11|382.19|380.59|381.52|379.92|0
1643812630000|2022-02-02 14:37:10|381.52|379.92|381.62|380.02|381.62|380.02|381.23|379.63|0
1643812640000|2022-02-02 14:37:20|381.42|379.82|381.04|379.44|381.42|379.82|381.04|379.44|0
1643812650000|2022-02-02 14:37:30|380.85|379.25|381.61|380.01|381.61|380.01|380.85|379.25|0
1643812660000|2022-02-02 14:37:40|382.28|380.68|382.95|381.35|382.95|381.35|382.28|380.68|0
1643812670000|2022-02-02 14:37:50|382.76|381.16|382.19|380.59|382.76|381.16|382.19|380.59|0
1643812680000|2022-02-02 14:38:00|381.81|380.21|382.28|380.68|382.28|380.68|381.81|380.21|0
1643812690000|2022-02-02 14:38:10|382.38|380.78|382.19|380.59|382.57|380.97|382.19|380.59|0
1643812700000|2022-02-02 14:38:20|382.66|381.06|383.04|381.44|383.14|381.54|382.66|381.06|0
1643812710000|2022-02-02 14:38:30|383.52|381.92|384.1|382.5|384.1|382.5|383.52|381.92|0
1643812720000|2022-02-02 14:38:40|384.95|383.35|384.86|383.26|385.25|383.65|384.86|383.26|0
1643812730000|2022-02-02 14:38:50|385.25|383.65|385.44|383.84|385.44|383.84|384.76|383.16|0
1643812740000|2022-02-02 14:39:00|385.25|383.65|385.82|384.22|385.82|384.22|385.25|383.65|0
1643812750000|2022-02-02 14:39:10|386.01|384.41|386.59|384.99|386.59|384.99|386.01|384.41|0
1643812760000|2022-02-02 14:39:20|386.78|385.18|386.3|384.7|386.78|385.18|386.01|384.41|0
1643812770000|2022-02-02 14:39:30|386.01|384.41|385.44|383.84|386.01|384.41|385.25|383.65|0
1643812780000|2022-02-02 14:39:40|385.25|383.65|385.63|384.03|385.63|384.03|385.25|383.65|0
1643812790000|2022-02-02 14:39:50|385.25|383.65|384.67|383.07|385.44|383.84|384.48|382.88|0
1643812800000|2022-02-02 14:40:00|384.86|383.26|384.1|382.5|384.86|383.26|384.1|382.5|0
1643812810000|2022-02-02 14:40:10|384.67|383.07|384.29|382.69|384.67|383.07|384.29|382.69|0
1643812820000|2022-02-02 14:40:20|383.52|381.92|383.14|381.54|383.71|382.11|383.14|381.54|0
1643812830000|2022-02-02 14:40:30|383.33|381.73|383.33|381.73|384.19|382.59|383.33|381.73|0
1643812840000|2022-02-02 14:40:40|382.95|381.35|383.33|381.73|383.33|381.73|382.57|380.97|0
1643812850000|2022-02-02 14:40:50|384.67|383.07|384.86|383.26|385.82|384.22|384.67|383.07|0
1643812860000|2022-02-02 14:41:00|384.95|383.35|384.19|382.59|384.95|383.35|383.71|382.11|0
1643812870000|2022-02-02 14:41:10|384.48|382.88|384.48|382.88|384.86|383.26|384.48|382.88|0
1643812880000|2022-02-02 14:41:20|384.86|383.26|383.71|382.11|384.86|383.26|383.71|382.11|0
1643812890000|2022-02-02 14:41:30|384.1|382.5|382.85|381.25|384.1|382.5|382.85|381.25|0
1643812900000|2022-02-02 14:41:40|382.76|381.16|381.8|380.2|382.76|381.16|381.8|380.2|0
1643812910000|2022-02-02 14:41:50|381.04|379.44|377.99|376.39|381.04|379.44|377.99|376.39|0
1643812920000|2022-02-02 14:42:00|379.13|377.53|380.09|378.49|380.47|378.87|379.13|377.53|0
1643812930000|2022-02-02 14:42:10|379.71|378.11|379.32|377.72|379.71|378.11|379.23|377.63|0
1643812940000|2022-02-02 14:42:20|379.13|377.53|377.42|375.82|379.13|377.53|377.42|375.82|0
1643812950000|2022-02-02 14:42:30|377.23|375.63|377.61|376.01|377.99|376.39|377.23|375.63|0
1643812960000|2022-02-02 14:42:40|377.04|375.44|375.53|373.93|377.04|375.44|375.53|373.93|0
1643812970000|2022-02-02 14:42:50|375.15|373.55|374.96|373.36|375.15|373.55|374.2|372.6|0
1643812980000|2022-02-02 14:43:00|374.77|373.17|374.2|372.6|374.77|373.17|374.2|372.6|0
1643812990000|2022-02-02 14:43:10|374.77|373.17|373.26|371.66|374.77|373.17|373.26|371.66|0
1643813000000|2022-02-02 14:43:20|373.44|371.84|374.58|372.98|374.58|372.98|373.07|371.47|0
1643813010000|2022-02-02 14:43:30|374.96|373.36|373.82|372.22|374.96|373.36|373.82|372.22|0
1643813020000|2022-02-02 14:43:40|373.91|372.31|373.82|372.22|374.01|372.41|373.82|372.22|0
1643813030000|2022-02-02 14:43:50|373.63|372.03|373.44|371.84|373.63|372.03|373.25|371.65|0
1643813040000|2022-02-02 14:44:00|373.25|371.65|374.96|373.36|375.15|373.55|373.25|371.65|0
1643813050000|2022-02-02 14:44:10|375.53|373.93|375.15|373.55|375.53|373.93|375.15|373.55|0
1643813060000|2022-02-02 14:44:20|375.9|374.3|376.47|374.87|376.47|374.87|375.9|374.3|0
1643813070000|2022-02-02 14:44:30|376.66|375.06|377.04|375.44|377.04|375.44|376.47|374.87|0
1643813080000|2022-02-02 14:44:40|377.8|376.2|376.85|375.25|377.8|376.2|376.85|375.25|0
1643813090000|2022-02-02 14:44:50|376.47|374.87|376.09|374.49|376.47|374.87|376.09|374.49|0
1643813100000|2022-02-02 14:45:00|376.85|375.25|376.85|375.25|376.85|375.25|376.66|375.06|0
1643813110000|2022-02-02 14:45:10|376.66|375.06|376.28|374.68|376.66|375.06|375.9|374.3|0
1643813120000|2022-02-02 14:45:20|375.9|374.3|375.43|373.83|375.9|374.3|375.34|373.74|0
1643813130000|2022-02-02 14:45:30|375.71|374.11|375.43|373.83|375.71|374.11|374.96|373.36|0
1643813140000|2022-02-02 14:45:40|376.28|374.68|377.04|375.44|377.04|375.44|376.28|374.68|0
1643813150000|2022-02-02 14:45:50|376.47|374.87|377.23|375.63|377.23|375.63|376.47|374.87|0
1643813160000|2022-02-02 14:46:00|377.51|375.91|375.15|373.55|377.61|376.01|375.15|373.55|0
1643813170000|2022-02-02 14:46:10|374.58|372.98|374.1|372.5|374.58|372.98|374.1|372.5|0
1643813180000|2022-02-02 14:46:20|374.01|372.41|375.15|373.55|375.15|373.55|374.01|372.41|0
1643813190000|2022-02-02 14:46:30|375.14|373.54|374.96|373.36|375.14|373.54|374.96|373.36|0
1643813200000|2022-02-02 14:46:40|374.58|372.98|374.39|372.79|374.58|372.98|374.39|372.79|0
1643813210000|2022-02-02 14:46:50|374.1|372.5|372.87|371.27|374.1|372.5|372.87|371.27|0
1643813220000|2022-02-02 14:47:00|373.63|372.03|373.63|372.03|374.1|372.5|373.63|372.03|0
1643813230000|2022-02-02 14:47:10|373.25|371.65|374.2|372.6|374.29|372.69|373.25|371.65|0
1643813240000|2022-02-02 14:47:20|373.44|371.84|373.72|372.12|373.82|372.22|373.44|371.84|0
1643813250000|2022-02-02 14:47:30|373.25|371.65|373.25|371.65|373.44|371.84|373.06|371.46|0
1643813260000|2022-02-02 14:47:40|373.63|372.03|373.63|372.03|373.82|372.22|373.63|372.03|0
1643813270000|2022-02-02 14:47:50|372.87|371.27|372.68|371.08|373.06|371.46|372.68|371.08|0
1643813280000|2022-02-02 14:48:00|372.87|371.27|373.82|372.22|373.82|372.22|372.87|371.27|0
1643813290000|2022-02-02 14:48:10|372.87|371.27|373.06|371.46|373.25|371.65|372.87|371.27|0
1643813310000|2022-02-02 14:48:30|372.68|371.08|372.68|371.08|373.06|371.46|372.68|371.08|0
1643813320000|2022-02-02 14:48:40|371.74|370.14|373.06|371.46|373.06|371.46|371.74|370.14|0
1643813330000|2022-02-02 14:48:50|372.68|371.08|372.68|371.08|373.25|371.65|372.68|371.08|0
1643813340000|2022-02-02 14:49:00|373.06|371.46|371.55|369.95|373.06|371.46|371.55|369.95|0
1643813350000|2022-02-02 14:49:10|371.74|370.14|370.8|369.2|371.74|370.14|370.8|369.2|0
1643813360000|2022-02-02 14:49:20|370.61|369.01|370.42|368.82|370.61|369.01|370.04|368.44|0
1643813370000|2022-02-02 14:49:30|370.04|368.44|370.23|368.63|370.23|368.63|370.04|368.44|0
1643813380000|2022-02-02 14:49:40|370.42|368.82|370.42|368.82|370.42|368.82|370.04|368.44|0
1643813390000|2022-02-02 14:49:50|370.23|368.63|370.04|368.44|370.42|368.82|370.04|368.44|0
1643813400000|2022-02-02 14:50:00|369.29|367.69|370.32|368.72|370.32|368.72|369.29|367.69|0
1643813410000|2022-02-02 14:50:10|369.04|367.44|371.94|370.34|371.94|370.34|369.04|367.44|0
1643813420000|2022-02-02 14:50:20|371.28|369.68|372.5|370.9|372.5|370.9|371.28|369.68|0
1643813430000|2022-02-02 14:50:30|372.69|371.09|371.75|370.15|372.69|371.09|371.75|370.15|0
1643813440000|2022-02-02 14:50:40|371.18|369.58|371.94|370.34|371.94|370.34|371.18|369.58|0
1643813450000|2022-02-02 14:50:50|372.13|370.53|371.75|370.15|372.13|370.53|371.75|370.15|0
1643813460000|2022-02-02 14:51:00|371.37|369.77|371.56|369.96|371.56|369.96|370.71|369.11|0
1643813470000|2022-02-02 14:51:10|372.31|370.71|373.07|371.47|373.07|371.47|372.31|370.71|0
1643813480000|2022-02-02 14:51:20|374.01|372.41|374.96|373.36|374.96|373.36|374.01|372.41|0
1643813490000|2022-02-02 14:51:30|374.77|373.17|375.52|373.92|375.52|373.92|374.77|373.17|0
1643813500000|2022-02-02 14:51:40|375.33|373.73|374.39|372.79|375.33|373.73|374.39|372.79|0
1643813510000|2022-02-02 14:51:50|374.77|373.17|374.77|373.17|374.77|373.17|374.67|373.07|0
1643813520000|2022-02-02 14:52:00|374.58|372.98|374.77|373.17|374.77|373.17|373.91|372.31|0
1643813530000|2022-02-02 14:52:10|374.39|372.79|374.77|373.17|374.77|373.17|373.72|372.12|0
1643813540000|2022-02-02 14:52:20|374.39|372.79|375.14|373.54|375.14|373.54|374.39|372.79|0
1643813550000|2022-02-02 14:52:30|375.52|373.92|376.66|375.06|376.85|375.25|375.52|373.92|0
1643813560000|2022-02-02 14:52:40|376.47|374.87|376.28|374.68|376.85|375.25|376.28|374.68|0
1643813570000|2022-02-02 14:52:50|375.9|374.3|375.9|374.3|376.18|374.58|375.71|374.11|0
1643813580000|2022-02-02 14:53:00|375.71|374.11|374.95|373.35|375.71|374.11|374.95|373.35|0
1643813590000|2022-02-02 14:53:10|374.67|373.07|375.52|373.92|375.52|373.92|374.67|373.07|0
1643813600000|2022-02-02 14:53:20|375.04|373.44|375.71|374.11|375.71|374.11|375.04|373.44|0
1643813610000|2022-02-02 14:53:30|374.95|373.35|374.95|373.35|374.95|373.35|374.95|373.35|0
1643813620000|2022-02-02 14:53:40|374.58|372.98|374.2|372.6|374.58|372.98|374.2|372.6|0
1643813630000|2022-02-02 14:53:50|374.01|372.41|373.53|371.93|374.01|372.41|373.53|371.93|0
1643813640000|2022-02-02 14:54:00|373.07|371.47|373.44|371.84|373.63|372.03|373.07|371.47|0
1643813650000|2022-02-02 14:54:10|373.07|371.47|373.44|371.84|373.44|371.84|372.69|371.09|0
1643813660000|2022-02-02 14:54:20|373.07|371.47|373.63|372.03|373.63|372.03|373.07|371.47|0
1643813670000|2022-02-02 14:54:30|373.91|372.31|373.25|371.65|373.91|372.31|373.16|371.56|0
1643813680000|2022-02-02 14:54:40|372.88|371.28|373.44|371.84|373.44|371.84|372.69|371.09|0
1643813690000|2022-02-02 14:54:50|374.01|372.41|374.39|372.79|374.39|372.79|374.01|372.41|0
1643813700000|2022-02-02 14:55:00|374.95|373.35|375.33|373.73|375.33|373.73|374.57|372.97|0
1643813710000|2022-02-02 14:55:10|375.04|373.44|376.66|375.06|376.66|375.06|374.95|373.35|0
1643813720000|2022-02-02 14:55:20|376.28|374.68|376.84|375.24|376.84|375.24|376.09|374.49|0
1643813730000|2022-02-02 14:55:30|376.56|374.96|375.9|374.3|376.56|374.96|375.9|374.3|0
1643813740000|2022-02-02 14:55:40|375.33|373.73|374.95|373.35|375.52|373.92|374.95|373.35|0
1643813750000|2022-02-02 14:55:50|373.91|372.31|374.39|372.79|374.39|372.79|373.91|372.31|0
1643813760000|2022-02-02 14:56:00|374.2|372.6|372.5|370.9|374.2|372.6|372.5|370.9|0
1643813770000|2022-02-02 14:56:10|372.69|371.09|372.12|370.52|372.69|371.09|371.93|370.33|0
1643813780000|2022-02-02 14:56:20|372.59|370.99|371.93|370.33|372.59|370.99|371.93|370.33|0
1643813790000|2022-02-02 14:56:30|372.5|370.9|372.5|370.9|372.88|371.28|372.5|370.9|0
1643813800000|2022-02-02 14:56:40|372.88|371.28|372.69|371.09|372.88|371.28|372.69|371.09|0
1643813810000|2022-02-02 14:56:50|372.31|370.71|371.93|370.33|372.31|370.71|371.93|370.33|0
1643813820000|2022-02-02 14:57:00|371.65|370.05|370.99|369.39|371.65|370.05|370.99|369.39|0
1643813830000|2022-02-02 14:57:10|371.74|370.14|371.18|369.58|371.83|370.23|371.18|369.58|0
1643813840000|2022-02-02 14:57:20|370.05|368.45|370.05|368.45|370.43|368.83|370.05|368.45|0
1643813850000|2022-02-02 14:57:30|369.68|368.08|370.24|368.64|370.24|368.64|369.68|368.08|0
1643813860000|2022-02-02 14:57:40|370.43|368.83|370.43|368.83|370.43|368.83|369.86|368.26|0
1643813870000|2022-02-02 14:57:50|370.24|368.64|370.61|369.01|370.61|369.01|370.24|368.64|0
1643813880000|2022-02-02 14:58:00|371.37|369.77|372.69|371.09|372.69|371.09|371.37|369.77|0
1643813890000|2022-02-02 14:58:10|372.12|370.52|373.63|372.03|373.63|372.03|372.12|370.52|0
1643813900000|2022-02-02 14:58:20|373.44|371.84|374.01|372.41|374.38|372.78|373.44|371.84|0
1643813910000|2022-02-02 14:58:30|373.82|372.22|372.5|370.9|373.82|372.22|372.5|370.9|0
1643813920000|2022-02-02 14:58:40|373.06|371.46|373.06|371.46|373.06|371.46|372.5|370.9|0
1643813930000|2022-02-02 14:58:50|373.15|371.55|372.5|370.9|373.15|371.55|372.5|370.9|0
1643813940000|2022-02-02 14:59:00|373.06|371.46|372.87|371.27|373.06|371.46|372.12|370.52|0
1643813950000|2022-02-02 14:59:10|373.25|371.65|372.96|371.36|373.25|371.65|372.68|371.08|0
1643813960000|2022-02-02 14:59:20|371.93|370.33|371.55|369.95|372.12|370.52|371.55|369.95|0
1643813970000|2022-02-02 14:59:30|371.46|369.86|372.31|370.71|372.31|370.71|371.46|369.86|0
1643813980000|2022-02-02 14:59:40|372.87|371.27|373.63|372.03|373.63|372.03|372.77|371.17|0
1643813990000|2022-02-02 14:59:50|373.06|371.46|373.63|372.03|373.63|372.03|372.87|371.27|0
1643814000000|2022-02-02 15:00:00|374.19|372.59|375.14|373.54|375.14|373.54|374.19|372.59|0
1643814010000|2022-02-02 15:00:10|376.46|374.86|377.6|376|377.6|376|376.46|374.86|0
1643814020000|2022-02-02 15:00:20|378.55|376.95|377.41|375.81|378.55|376.95|377.22|375.62|0
1643814030000|2022-02-02 15:00:30|378.36|376.76|379.12|377.52|379.12|377.52|378.36|376.76|0
1643814040000|2022-02-02 15:00:40|378.93|377.33|379.69|378.09|379.88|378.28|378.93|377.33|0
1643814050000|2022-02-02 15:00:50|379.31|377.71|379.5|377.9|379.5|377.9|379.31|377.71|0
1643814060000|2022-02-02 15:01:00|379.31|377.71|382.35|380.75|382.35|380.75|379.31|377.71|0
1643814070000|2022-02-02 15:01:10|382.54|380.94|381.78|380.18|382.54|380.94|381.78|380.18|0
1643814080000|2022-02-02 15:01:20|381.4|379.8|381.97|380.37|381.97|380.37|381.4|379.8|0
1643814090000|2022-02-02 15:01:30|382.54|380.94|382.73|381.13|382.92|381.32|382.35|380.75|0
1643814100000|2022-02-02 15:01:40|382.35|380.75|382.16|380.56|382.35|380.75|382.16|380.56|0
1643814110000|2022-02-02 15:01:50|381.97|380.37|383.68|382.08|383.68|382.08|381.97|380.37|0
1643814120000|2022-02-02 15:02:00|383.49|381.89|382.54|380.94|383.49|381.89|382.54|380.94|0
1643814130000|2022-02-02 15:02:10|382.16|380.56|381.78|380.18|382.35|380.75|381.78|380.18|0
1643814140000|2022-02-02 15:02:20|381.59|379.99|382.16|380.56|382.16|380.56|381.59|379.99|0
1643814150000|2022-02-02 15:02:30|381.78|380.18|380.25|378.65|381.78|380.18|380.25|378.65|0
1643814160000|2022-02-02 15:02:40|380.63|379.03|381.78|380.18|381.78|380.18|380.63|379.03|0
1643814170000|2022-02-02 15:02:50|381.87|380.27|381.59|379.99|381.97|380.37|381.59|379.99|0
1643814180000|2022-02-02 15:03:00|383.14|381.54|379.97|378.37|383.14|381.54|379.5|377.9|0
1643814190000|2022-02-02 15:03:10|380.73|379.13|380.45|378.85|380.73|379.13|380.45|378.85|0
1643814200000|2022-02-02 15:03:20|380.83|379.23|380.83|379.23|381.12|379.52|380.83|379.23|0
1643814210000|2022-02-02 15:03:30|380.64|379.04|381.41|379.81|381.6|380|380.64|379.04|0
1643814220000|2022-02-02 15:03:40|380.92|379.32|381.02|379.42|381.02|379.42|380.83|379.23|0
1643814230000|2022-02-02 15:03:50|380.92|379.32|380.73|379.13|380.92|379.32|380.45|378.85|0
1643814240000|2022-02-02 15:04:00|381.6|380|380.83|379.23|381.6|380|380.83|379.23|0
1643814250000|2022-02-02 15:04:10|380.26|378.66|380.07|378.47|380.26|378.66|380.07|378.47|0
1643814260000|2022-02-02 15:04:20|380.26|378.66|380.64|379.04|380.64|379.04|380.26|378.66|0
1643814270000|2022-02-02 15:04:30|380.26|378.66|379.69|378.09|380.26|378.66|379.5|377.9|0
1643814280000|2022-02-02 15:04:40|379.5|377.9|380.16|378.56|380.26|378.66|379.5|377.9|0
1643814290000|2022-02-02 15:04:50|380.26|378.66|380.64|379.04|380.64|379.04|380.26|378.66|0
1643814300000|2022-02-02 15:05:00|380.26|378.66|378.55|376.95|380.26|378.66|378.55|376.95|0
1643814310000|2022-02-02 15:05:10|379.12|377.52|379.88|378.28|379.88|378.28|379.12|377.52|0
1643814320000|2022-02-02 15:05:20|379.31|377.71|379.69|378.09|379.69|378.09|379.31|377.71|0
1643814330000|2022-02-02 15:05:30|379.12|377.52|379.12|377.52|379.5|377.9|379.12|377.52|0
1643814340000|2022-02-02 15:05:40|379.31|377.71|379.5|377.9|379.69|378.09|379.31|377.71|0
1643814350000|2022-02-02 15:05:50|379.69|378.09|380.16|378.56|380.16|378.56|379.69|378.09|0
1643814360000|2022-02-02 15:06:00|380.07|378.47|380.64|379.04|380.64|379.04|380.07|378.47|0
1643814370000|2022-02-02 15:06:10|380.83|379.23|380.35|378.75|380.83|379.23|380.35|378.75|0
1643814380000|2022-02-02 15:06:20|380.07|378.47|378.93|377.33|380.07|378.47|378.93|377.33|0
1643814390000|2022-02-02 15:06:30|379.5|377.9|379.5|377.9|379.5|377.9|379.4|377.8|0
1643814400000|2022-02-02 15:06:40|379.69|378.09|379.31|377.71|379.69|378.09|379.31|377.71|0
1643814410000|2022-02-02 15:06:50|379.5|377.9|379.12|377.52|379.69|378.09|379.12|377.52|0
1643814420000|2022-02-02 15:07:00|378.93|377.33|379.5|377.9|379.69|378.09|378.93|377.33|0
1643814430000|2022-02-02 15:07:10|379.69|378.09|379.5|377.9|379.69|378.09|379.5|377.9|0
1643814440000|2022-02-02 15:07:20|379.69|378.09|378.74|377.14|379.69|378.09|378.74|377.14|0
1643814450000|2022-02-02 15:07:30|378.36|376.76|378.74|377.14|379.12|377.52|378.36|376.76|0
1643814460000|2022-02-02 15:07:40|378.93|377.33|378.74|377.14|378.93|377.33|378.74|377.14|0
1643814470000|2022-02-02 15:07:50|378.36|376.76|379.31|377.71|379.31|377.71|378.36|376.76|0
1643814480000|2022-02-02 15:08:00|379.69|378.09|380.64|379.04|380.64|379.04|379.69|378.09|0
1643814490000|2022-02-02 15:08:10|380.26|378.66|379.69|378.09|380.45|378.85|379.5|377.9|0
1643814500000|2022-02-02 15:08:20|378.93|377.33|378.93|377.33|378.93|377.33|378.93|377.33|0
1643814510000|2022-02-02 15:08:30|378.54|376.94|379.4|377.8|379.5|377.9|378.54|376.94|0
1643814520000|2022-02-02 15:08:40|379.31|377.71|379.31|377.71|379.31|377.71|378.93|377.33|0
1643814530000|2022-02-02 15:08:50|379.5|377.9|380.69|379.09|380.69|379.09|379.5|377.9|0
1643814540000|2022-02-02 15:09:00|381.07|379.47|381.45|379.85|381.45|379.85|381.07|379.47|0
1643814550000|2022-02-02 15:09:10|381.26|379.66|382.98|381.38|382.98|381.38|381.26|379.66|0
1643814560000|2022-02-02 15:09:20|383.36|381.76|383.93|382.33|383.93|382.33|382.78|381.18|0
1643814570000|2022-02-02 15:09:30|383.17|381.57|383.17|381.57|383.55|381.95|383.17|381.57|0
1643814580000|2022-02-02 15:09:40|383.45|381.85|382.59|380.99|383.45|381.85|382.4|380.8|0
1643814590000|2022-02-02 15:09:50|382.78|381.18|382.21|380.61|382.78|381.18|382.21|380.61|0
1643814600000|2022-02-02 15:10:00|382.02|380.42|381.64|380.04|382.02|380.42|381.45|379.85|0
1643814610000|2022-02-02 15:10:10|381.45|379.85|381.64|380.04|381.64|380.04|381.45|379.85|0
1643814620000|2022-02-02 15:10:20|381.73|380.13|380.31|378.71|381.73|380.13|380.31|378.71|0
1643814630000|2022-02-02 15:10:30|380.4|378.8|379.74|378.14|380.4|378.8|379.74|378.14|0
1643814640000|2022-02-02 15:10:40|379.36|377.76|379.45|377.85|379.93|378.33|379.36|377.76|0
1643814650000|2022-02-02 15:10:50|379.55|377.95|380.12|378.52|380.12|378.52|379.36|377.76|0
1643814660000|2022-02-02 15:11:00|380.02|378.42|381.07|379.47|381.07|379.47|380.02|378.42|0
1643814670000|2022-02-02 15:11:10|381.26|379.66|380.59|378.99|381.26|379.66|380.5|378.9|0
1643814680000|2022-02-02 15:11:20|380.88|379.28|381.45|379.85|381.45|379.85|380.88|379.28|0
1643814690000|2022-02-02 15:11:30|381.64|380.04|382.21|380.61|382.21|380.61|381.64|380.04|0
1643814700000|2022-02-02 15:11:40|382.11|380.51|381.45|379.85|382.4|380.8|381.45|379.85|0
1643814710000|2022-02-02 15:11:50|381.73|380.13|382.21|380.61|382.21|380.61|381.73|380.13|0
1643814720000|2022-02-02 15:12:00|382.4|380.8|382.78|381.18|382.78|381.18|382.4|380.8|0
1643814730000|2022-02-02 15:12:10|382.97|381.37|384.88|383.28|384.88|383.28|382.97|381.37|0
1643814740000|2022-02-02 15:12:20|384.69|383.09|384.69|383.09|384.69|383.09|384.31|382.71|0
1643814750000|2022-02-02 15:12:30|384.31|382.71|384.12|382.52|384.5|382.9|384.12|382.52|0
1643814760000|2022-02-02 15:12:40|383.74|382.14|382.49|380.89|383.74|382.14|382.4|380.8|0
1643814770000|2022-02-02 15:12:50|382.11|380.51|381.92|380.32|382.11|380.51|381.26|379.66|0
1643814780000|2022-02-02 15:13:00|381.64|380.04|379.93|378.33|381.64|380.04|379.93|378.33|0
1643814790000|2022-02-02 15:13:10|380.69|379.09|380.31|378.71|380.69|379.09|380.31|378.71|0
1643814800000|2022-02-02 15:13:20|380.5|378.9|380.69|379.09|380.69|379.09|379.93|378.33|0
1643814810000|2022-02-02 15:13:30|380.31|378.71|380.5|378.9|380.69|379.09|380.31|378.71|0
1643814820000|2022-02-02 15:13:40|380.12|378.52|379.93|378.33|380.12|378.52|379.74|378.14|0
1643814830000|2022-02-02 15:13:50|379.35|377.75|379.54|377.94|379.54|377.94|378.97|377.37|0
1643814840000|2022-02-02 15:14:00|379.73|378.13|377.46|375.86|379.73|378.13|377.46|375.86|0
1643814850000|2022-02-02 15:14:10|376.6|375|375.75|374.15|376.6|375|375.75|374.15|0
1643814860000|2022-02-02 15:14:20|375.56|373.96|375.65|374.05|375.75|374.15|375.56|373.96|0
1643814870000|2022-02-02 15:14:30|375.94|374.34|375.56|373.96|375.94|374.34|375.18|373.58|0
1643814880000|2022-02-02 15:14:40|375.75|374.15|376.7|375.1|376.7|375.1|375.75|374.15|0
1643814890000|2022-02-02 15:14:50|376.32|374.72|375.27|373.67|376.6|375|375.27|373.67|0
1643814900000|2022-02-02 15:15:00|375.94|374.34|375.56|373.96|375.94|374.34|375.37|373.77|0
1643814910000|2022-02-02 15:15:10|374.05|372.45|374.43|372.83|374.43|372.83|373.86|372.26|0
1643814920000|2022-02-02 15:15:20|374.24|372.64|375.37|373.77|375.37|373.77|374.24|372.64|0
1643814930000|2022-02-02 15:15:30|375.18|373.58|376.51|374.91|376.51|374.91|375.18|373.58|0
1643814940000|2022-02-02 15:15:40|376.89|375.29|376.32|374.72|376.89|375.29|376.32|374.72|0
1643814950000|2022-02-02 15:15:50|376.13|374.53|375.37|373.77|376.22|374.62|375.37|373.77|0
1643814960000|2022-02-02 15:16:00|375.56|373.96|377.27|375.67|377.27|375.67|375.56|373.96|0
1643814970000|2022-02-02 15:16:10|377.08|375.48|376.51|374.91|377.08|375.48|376.51|374.91|0
1643814980000|2022-02-02 15:16:20|376.89|375.29|377.27|375.67|377.27|375.67|376.89|375.29|0
1643814990000|2022-02-02 15:16:30|377.83|376.23|377.27|375.67|377.83|376.23|377.27|375.67|0
1643815000000|2022-02-02 15:16:40|376.89|375.29|376.13|374.53|376.89|375.29|376.13|374.53|0
1643815010000|2022-02-02 15:16:50|376.89|375.29|377.64|376.04|377.64|376.04|376.7|375.1|0
1643815020000|2022-02-02 15:17:00|377.45|375.85|377.36|375.76|377.83|376.23|377.27|375.67|0
1643815030000|2022-02-02 15:17:10|377.26|375.66|376.13|374.53|377.26|375.66|375.94|374.34|0
1643815040000|2022-02-02 15:17:20|375.94|374.34|375.18|373.58|375.94|374.34|375.18|373.58|0
1643815050000|2022-02-02 15:17:30|375.94|374.34|374.61|373.01|375.94|374.34|374.24|372.64|0
1643815060000|2022-02-02 15:17:40|375.37|373.77|373.86|372.26|375.37|373.77|373.67|372.07|0
1643815070000|2022-02-02 15:17:50|373.67|372.07|373.67|372.07|373.67|372.07|373.29|371.69|0
1643815080000|2022-02-02 15:18:00|373.29|371.69|372.54|370.94|373.29|371.69|371.87|370.27|0
1643815090000|2022-02-02 15:18:10|372.35|370.75|372.92|371.32|373.1|371.5|372.35|370.75|0
1643815100000|2022-02-02 15:18:20|372.44|370.84|372.63|371.03|372.63|371.03|372.44|370.84|0
1643815110000|2022-02-02 15:18:30|371.6|370|370.49|368.89|371.97|370.37|370.49|368.89|0
1643815120000|2022-02-02 15:18:40|370.68|369.08|370.78|369.18|370.97|369.37|370.68|369.08|0
1643815130000|2022-02-02 15:18:50|371.54|369.94|371.35|369.75|371.54|369.94|371.35|369.75|0
1643815140000|2022-02-02 15:19:00|371.54|369.94|374|372.4|374|372.4|371.54|369.94|0
1643815150000|2022-02-02 15:19:10|374.19|372.59|373.62|372.02|374.19|372.59|373.62|372.02|0
1643815160000|2022-02-02 15:19:20|375.3|373.7|375.68|374.08|375.87|374.27|375.3|373.7|0
1643815170000|2022-02-02 15:19:30|376.62|375.02|376.06|374.46|376.62|375.02|376.06|374.46|0
1643815180000|2022-02-02 15:19:40|375.87|374.27|375.49|373.89|376.06|374.46|375.49|373.89|0
1643815190000|2022-02-02 15:19:50|376.06|374.46|377.12|375.52|377.31|375.71|375.49|373.89|0
1643815200000|2022-02-02 15:20:00|376.93|375.33|378.26|376.66|378.26|376.66|376.93|375.33|0
1643815210000|2022-02-02 15:20:10|379.2|377.6|379.2|377.6|379.39|377.79|379.2|377.6|0
1643815220000|2022-02-02 15:20:20|379.01|377.41|379.01|377.41|379.01|377.41|379.01|377.41|0
1643815230000|2022-02-02 15:20:30|378.63|377.03|378.45|376.85|378.63|377.03|378.26|376.66|0
1643815240000|2022-02-02 15:20:40|378.26|376.66|378.07|376.47|378.26|376.66|377.88|376.28|0
1643815250000|2022-02-02 15:20:50|377.88|376.28|377.69|376.09|377.88|376.28|377.69|376.09|0
1643815260000|2022-02-02 15:21:00|377.5|375.9|376.93|375.33|377.5|375.9|376.93|375.33|0
1643815270000|2022-02-02 15:21:10|376.36|374.76|376.36|374.76|377.12|375.52|376.36|374.76|0
1643815280000|2022-02-02 15:21:20|375.61|374.01|375.23|373.63|375.61|374.01|375.23|373.63|0
1643815290000|2022-02-02 15:21:30|374.47|372.87|375.8|374.2|375.8|374.2|374.47|372.87|0
1643815300000|2022-02-02 15:21:40|375.42|373.82|375.04|373.44|375.42|373.82|374.66|373.06|0
1643815310000|2022-02-02 15:21:50|374.85|373.25|374.94|373.34|375.04|373.44|374.75|373.15|0
1643815320000|2022-02-02 15:22:00|374.47|372.87|375.51|373.91|375.51|373.91|374.47|372.87|0
1643815330000|2022-02-02 15:22:10|375.89|374.29|375.51|373.91|376.45|374.85|375.51|373.91|0
1643815340000|2022-02-02 15:22:20|375.42|373.82|375.42|373.82|375.7|374.1|375.42|373.82|0
1643815350000|2022-02-02 15:22:30|375.23|373.63|375.04|373.44|375.61|374.01|375.04|373.44|0
1643815360000|2022-02-02 15:22:40|375.79|374.19|375.61|374.01|375.79|374.19|375.42|373.82|0
1643815370000|2022-02-02 15:22:50|375.23|373.63|375.61|374.01|375.61|374.01|375.23|373.63|0
1643815380000|2022-02-02 15:23:00|375.98|374.38|375.04|373.44|375.98|374.38|375.04|373.44|0
1643815390000|2022-02-02 15:23:10|374.1|372.5|373.53|371.93|374.1|372.5|373.15|371.55|0
1643815400000|2022-02-02 15:23:20|372.97|371.37|374.47|372.87|374.47|372.87|372.97|371.37|0
1643815410000|2022-02-02 15:23:30|374.19|372.59|375.13|373.53|375.13|373.53|374.19|372.59|0
1643815420000|2022-02-02 15:23:40|375.04|373.44|374.94|373.34|375.13|373.53|374.94|373.34|0
1643815430000|2022-02-02 15:23:50|375.23|373.63|376.07|374.47|376.07|374.47|374.94|373.34|0
1643815440000|2022-02-02 15:24:00|375.79|374.19|375.98|374.38|375.98|374.38|375.42|373.82|0
1643815450000|2022-02-02 15:24:10|375.23|373.63|373.34|371.74|375.23|373.63|373.34|371.74|0
1643815460000|2022-02-02 15:24:20|373.72|372.12|373.91|372.31|374.09|372.49|373.43|371.83|0
1643815470000|2022-02-02 15:24:30|373.72|372.12|373.72|372.12|373.72|372.12|373.34|371.74|0
1643815480000|2022-02-02 15:24:40|373.91|372.31|373.72|372.12|373.91|372.31|373.72|372.12|0
1643815490000|2022-02-02 15:24:50|373.15|371.55|372.02|370.42|373.15|371.55|372.02|370.42|0
1643815500000|2022-02-02 15:25:00|372.21|370.61|374.28|372.68|374.28|372.68|372.02|370.42|0
1643815510000|2022-02-02 15:25:10|373.34|371.74|374.09|372.49|374.09|372.49|373.34|371.74|0
1643815520000|2022-02-02 15:25:20|374.18|372.58|373.15|371.55|374.28|372.68|373.15|371.55|0
1643815530000|2022-02-02 15:25:30|372.96|371.36|372.4|370.8|373.15|371.55|372.4|370.8|0
1643815540000|2022-02-02 15:25:40|372.21|370.61|370.52|368.92|372.21|370.61|370.52|368.92|0
1643815550000|2022-02-02 15:25:50|370.42|368.82|369.58|367.98|370.42|368.82|369.39|367.79|0
1643815560000|2022-02-02 15:26:00|371.08|369.48|371.46|369.86|371.46|369.86|371.08|369.48|0
1643815570000|2022-02-02 15:26:10|371.27|369.67|371.08|369.48|371.27|369.67|371.08|369.48|0
1643815580000|2022-02-02 15:26:20|371.46|369.86|370.42|368.82|371.46|369.86|370.14|368.54|0
1643815590000|2022-02-02 15:26:30|370.33|368.73|369.95|368.35|370.33|368.73|369.77|368.17|0
1643815600000|2022-02-02 15:26:40|370.14|368.54|369.95|368.35|370.14|368.54|369.67|368.07|0
1643815610000|2022-02-02 15:26:50|369.77|368.17|369.48|367.88|369.77|368.17|369.39|367.79|0
1643815620000|2022-02-02 15:27:00|369.67|368.07|369.77|368.17|369.77|368.17|369.2|367.6|0
1643815630000|2022-02-02 15:27:10|369.67|368.07|369.2|367.6|369.67|368.07|369.2|367.6|0
1643815640000|2022-02-02 15:27:20|369.02|367.42|369.95|368.35|369.95|368.35|369.02|367.42|0
1643815650000|2022-02-02 15:27:30|370.33|368.73|369.2|367.6|370.33|368.73|369.2|367.6|0
1643815660000|2022-02-02 15:27:40|369.58|367.98|369.86|368.26|369.86|368.26|369.58|367.98|0
1643815670000|2022-02-02 15:27:50|369.39|367.79|369.58|367.98|369.58|367.98|369.2|367.6|0
1643815680000|2022-02-02 15:28:00|369.77|368.17|371.64|370.04|371.64|370.04|369.77|368.17|0
1643815690000|2022-02-02 15:28:10|372.58|370.98|372.02|370.42|372.68|371.08|372.02|370.42|0
1643815700000|2022-02-02 15:28:20|372.11|370.51|372.4|370.8|372.58|370.98|372.11|370.51|0
1643815710000|2022-02-02 15:28:30|372.96|371.36|373.05|371.45|373.05|371.45|372.77|371.17|0
1643815720000|2022-02-02 15:28:40|372.77|371.17|372.4|370.8|373.15|371.55|372.4|370.8|0
1643815730000|2022-02-02 15:28:50|372.96|371.36|373.53|371.93|373.71|372.11|372.96|371.36|0
1643815740000|2022-02-02 15:29:00|372.58|370.98|372.4|370.8|372.58|370.98|372.21|370.61|0
1643815750000|2022-02-02 15:29:10|372.02|370.42|372.96|371.36|372.96|371.36|372.02|370.42|0
1643815760000|2022-02-02 15:29:20|373.34|371.74|373.34|371.74|373.34|371.74|373.15|371.55|0
1643815770000|2022-02-02 15:29:30|372.4|370.8|373.34|371.74|373.53|371.93|372.4|370.8|0
1643815780000|2022-02-02 15:29:40|372.96|371.36|372.86|371.26|372.96|371.36|372.4|370.8|0
1643815790000|2022-02-02 15:29:50|372.58|370.98|370.89|369.29|372.58|370.98|370.89|369.29|0
1643815800000|2022-02-02 15:30:00|371.27|369.67|372.96|371.36|372.96|371.36|371.27|369.67|0
1643815810000|2022-02-02 15:30:10|372.77|371.17|371.54|369.94|372.77|371.17|371.54|369.94|0
1643815820000|2022-02-02 15:30:20|371.83|370.23|370.89|369.29|371.83|370.23|370.89|369.29|0
1643815830000|2022-02-02 15:30:30|371.27|369.67|372.21|370.61|372.21|370.61|371.27|369.67|0
1643815840000|2022-02-02 15:30:40|372.11|370.51|373.43|371.83|373.43|371.83|372.11|370.51|0
1643815850000|2022-02-02 15:30:50|373.52|371.92|374.28|372.68|374.47|372.87|373.52|371.92|0
1643815860000|2022-02-02 15:31:00|373.43|371.83|373.34|371.74|373.43|371.83|372.58|370.98|0
1643815870000|2022-02-02 15:31:10|373.15|371.55|373.52|371.92|373.71|372.11|373.15|371.55|0
1643815880000|2022-02-02 15:31:20|373.15|371.55|372.21|370.61|373.34|371.74|372.21|370.61|0
1643815890000|2022-02-02 15:31:30|372.39|370.79|372.11|370.51|372.39|370.79|371.27|369.67|0
1643815900000|2022-02-02 15:31:40|372.3|370.7|372.21|370.61|372.39|370.79|372.21|370.61|0
1643815910000|2022-02-02 15:31:50|372.11|370.51|371.64|370.04|372.11|370.51|371.45|369.85|0
1643815920000|2022-02-02 15:32:00|372.21|370.61|373.15|371.55|373.15|371.55|372.21|370.61|0
1643815930000|2022-02-02 15:32:10|372.77|371.17|372.02|370.42|372.77|371.17|372.02|370.42|0
1643815940000|2022-02-02 15:32:20|372.3|370.7|372.96|371.36|372.96|371.36|372.3|370.7|0
1643815950000|2022-02-02 15:32:30|373.33|371.73|372.86|371.26|373.71|372.11|372.86|371.26|0
1643815960000|2022-02-02 15:32:40|373.52|371.92|373.33|371.73|373.52|371.92|373.33|371.73|0
1643815970000|2022-02-02 15:32:50|373.24|371.64|373.05|371.45|373.24|371.64|372.77|371.17|0
1643815980000|2022-02-02 15:33:00|372.96|371.36|372.02|370.42|373.33|371.73|372.02|370.42|0
1643815990000|2022-02-02 15:33:10|372.29|370.69|372.29|370.69|372.29|370.69|372.02|370.42|0
1643816000000|2022-02-02 15:33:20|372.02|370.42|371.64|370.04|372.02|370.42|371.64|370.04|0
1643816010000|2022-02-02 15:33:30|371.92|370.32|371.83|370.23|371.92|370.32|371.64|370.04|0
1643816020000|2022-02-02 15:33:40|370.98|369.38|371.54|369.94|371.54|369.94|370.89|369.29|0
1643816030000|2022-02-02 15:33:50|371.64|370.04|372.02|370.42|372.02|370.42|371.64|370.04|0
1643816040000|2022-02-02 15:34:00|371.83|370.23|371.64|370.04|371.83|370.23|371.64|370.04|0
1643816050000|2022-02-02 15:34:10|371.83|370.23|370.89|369.29|371.83|370.23|370.89|369.29|0
1643816060000|2022-02-02 15:34:20|371.73|370.13|371.45|369.85|371.73|370.13|371.45|369.85|0
1643816070000|2022-02-02 15:34:30|371.26|369.66|370.7|369.1|371.26|369.66|370.51|368.91|0
1643816080000|2022-02-02 15:34:40|370.14|368.54|370.32|368.72|370.32|368.72|370.14|368.54|0
1643816090000|2022-02-02 15:34:50|369.39|367.79|369.2|367.6|369.39|367.79|368.82|367.22|0
1643816100000|2022-02-02 15:35:00|369.39|367.79|368.45|366.85|369.39|367.79|368.45|366.85|0
1643816110000|2022-02-02 15:35:10|368.26|366.66|367.51|365.91|368.26|366.66|367.51|365.91|0
1643816120000|2022-02-02 15:35:20|367.7|366.1|367.7|366.1|367.89|366.29|367.7|366.1|0
1643816130000|2022-02-02 15:35:30|367.32|365.72|367.14|365.54|367.51|365.91|367.14|365.54|0
1643816140000|2022-02-02 15:35:40|365.83|364.23|365.64|364.04|365.83|364.23|365.64|364.04|0
1643816150000|2022-02-02 15:35:50|366.02|364.42|367.22|365.62|367.22|365.62|366.02|364.42|0
1643816160000|2022-02-02 15:36:00|367.59|365.99|369.08|367.48|369.08|367.48|367.59|365.99|0
1643816170000|2022-02-02 15:36:10|368.15|366.55|368.9|367.3|368.9|367.3|367.96|366.36|0
1643816180000|2022-02-02 15:36:20|368.52|366.92|368.52|366.92|368.52|366.92|368.15|366.55|0
1643816190000|2022-02-02 15:36:30|368.15|366.55|368.9|367.3|369.17|367.57|368.15|366.55|0
1643816200000|2022-02-02 15:36:40|368.71|367.11|370.21|368.61|370.21|368.61|368.71|367.11|0
1643816210000|2022-02-02 15:36:50|370.02|368.42|370.21|368.61|370.21|368.61|370.02|368.42|0
1643816220000|2022-02-02 15:37:00|370.4|368.8|371.71|370.11|371.71|370.11|370.4|368.8|0
1643816230000|2022-02-02 15:37:10|371.61|370.01|371.05|369.45|371.61|370.01|370.96|369.36|0
1643816240000|2022-02-02 15:37:20|370.77|369.17|371.33|369.73|371.33|369.73|370.58|368.98|0
1643816250000|2022-02-02 15:37:30|371.24|369.64|373.21|371.61|373.59|371.99|371.24|369.64|0
1643816260000|2022-02-02 15:37:40|373.02|371.42|373.02|371.42|373.59|371.99|373.02|371.42|0
1643816270000|2022-02-02 15:37:50|372.83|371.23|373.59|371.99|373.59|371.99|372.83|371.23|0
1643816280000|2022-02-02 15:38:00|372.65|371.05|372.65|371.05|373.02|371.42|372.65|371.05|0
1643816290000|2022-02-02 15:38:10|373.21|371.61|375.09|373.49|375.09|373.49|373.21|371.61|0
1643816300000|2022-02-02 15:38:20|375.28|373.68|375.09|373.49|375.28|373.68|374.9|373.3|0
1643816310000|2022-02-02 15:38:30|375.18|373.58|374.34|372.74|375.18|373.58|374.34|372.74|0
1643816320000|2022-02-02 15:38:40|374.9|373.3|374.9|373.3|375.09|373.49|374.72|373.12|0
1643816330000|2022-02-02 15:38:50|375.28|373.68|374.9|373.3|375.28|373.68|374.9|373.3|0
1643816340000|2022-02-02 15:39:00|374.72|373.12|374.81|373.21|374.81|373.21|374.72|373.12|0
1643816350000|2022-02-02 15:39:10|375.09|373.49|376.04|374.44|376.04|374.44|375.09|373.49|0
1643816360000|2022-02-02 15:39:20|375.18|373.58|374.9|373.3|375.18|373.58|374.81|373.21|0
1643816370000|2022-02-02 15:39:30|375.66|374.06|375.28|373.68|375.66|374.06|375.28|373.68|0
1643816380000|2022-02-02 15:39:40|375.47|373.87|375.47|373.87|375.47|373.87|375.37|373.77|0
1643816390000|2022-02-02 15:39:50|377.36|375.76|376.79|375.19|377.36|375.76|376.79|375.19|0
1643816400000|2022-02-02 15:40:00|377.73|376.13|376.98|375.38|377.73|376.13|376.98|375.38|0
1643816410000|2022-02-02 15:40:10|377.17|375.57|376.98|375.38|377.17|375.57|376.69|375.09|0
1643816420000|2022-02-02 15:40:20|377.17|375.57|376.22|374.62|377.17|375.57|376.22|374.62|0
1643816430000|2022-02-02 15:40:30|376.41|374.81|376.98|375.38|376.98|375.38|376.31|374.71|0
1643816440000|2022-02-02 15:40:40|377.64|376.04|377.54|375.94|377.64|376.04|377.36|375.76|0
1643816450000|2022-02-02 15:40:50|376.79|375.19|376.03|374.43|376.79|375.19|376.03|374.43|0
1643816460000|2022-02-02 15:41:00|376.41|374.81|375.09|373.49|376.41|374.81|375.09|373.49|0
1643816470000|2022-02-02 15:41:10|375.66|374.06|375.28|373.68|375.66|374.06|375.28|373.68|0
1643816480000|2022-02-02 15:41:20|374.53|372.93|374.05|372.45|374.53|372.93|374.05|372.45|0
1643816490000|2022-02-02 15:41:30|373.96|372.36|373.49|371.89|373.96|372.36|373.21|371.61|0
1643816500000|2022-02-02 15:41:40|373.96|372.36|374.71|373.11|374.9|373.3|373.96|372.36|0
1643816510000|2022-02-02 15:41:50|374.53|372.93|374.8|373.2|374.8|373.2|374.53|372.93|0
1643816520000|2022-02-02 15:42:00|373.3|371.7|372.64|371.04|373.3|371.7|372.46|370.86|0
1643816530000|2022-02-02 15:42:10|372.32|370.72|373.45|371.85|373.45|371.85|372.32|370.72|0
1643816540000|2022-02-02 15:42:20|373.92|372.32|374.02|372.42|374.02|372.42|373.92|372.32|0
1643816550000|2022-02-02 15:42:30|374.21|372.61|375.34|373.74|375.34|373.74|374.21|372.61|0
1643816560000|2022-02-02 15:42:40|374.96|373.36|374.77|373.17|375.15|373.55|374.77|373.17|0
1643816570000|2022-02-02 15:42:50|374.86|373.26|375.72|374.12|375.72|374.12|374.86|373.26|0
1643816580000|2022-02-02 15:43:00|375.53|373.93|375.53|373.93|375.53|373.93|374.96|373.36|0
1643816590000|2022-02-02 15:43:10|376.66|375.06|376.48|374.88|376.66|375.06|376.29|374.69|0
1643816600000|2022-02-02 15:43:20|377.04|375.44|377.42|375.82|377.61|376.01|377.04|375.44|0
1643816610000|2022-02-02 15:43:30|377.61|376.01|377.32|375.72|377.61|376.01|377.23|375.63|0
1643816620000|2022-02-02 15:43:40|377.23|375.63|377.04|375.44|377.32|375.72|376.94|375.34|0
1643816630000|2022-02-02 15:43:50|377.13|375.53|377.23|375.63|377.23|375.63|377.13|375.53|0
1643816640000|2022-02-02 15:44:00|377.04|375.44|378.18|376.58|378.18|376.58|376.66|375.06|0
1643816650000|2022-02-02 15:44:10|378.37|376.77|378.75|377.15|378.75|377.15|378.37|376.77|0
1643816660000|2022-02-02 15:44:20|378.94|377.34|379.7|378.1|379.7|378.1|378.56|376.96|0
1643816670000|2022-02-02 15:44:30|379.51|377.91|378.08|376.48|379.51|377.91|378.08|376.48|0
1643816680000|2022-02-02 15:44:40|378.46|376.86|378.56|376.96|378.56|376.96|378.37|376.77|0
1643816690000|2022-02-02 15:44:50|378.94|377.34|378.94|377.34|378.94|377.34|378.75|377.15|0
1643816700000|2022-02-02 15:45:00|379.03|377.43|378.84|377.24|379.13|377.53|378.84|377.24|0
1643816710000|2022-02-02 15:45:10|379.51|377.91|381.03|379.43|381.03|379.43|379.51|377.91|0
1643816720000|2022-02-02 15:45:20|381.22|379.62|381.03|379.43|381.22|379.62|380.84|379.24|0
1643816730000|2022-02-02 15:45:30|381.12|379.52|380.65|379.05|381.12|379.52|380.65|379.05|0
1643816740000|2022-02-02 15:45:40|380.84|379.24|381.12|379.52|381.12|379.52|380.84|379.24|0
1643816750000|2022-02-02 15:45:50|381.6|380|381.79|380.19|381.79|380.19|381.41|379.81|0
1643816760000|2022-02-02 15:46:00|382.17|380.57|381.98|380.38|382.17|380.57|381.6|380|0
1643816770000|2022-02-02 15:46:10|382.75|381.15|382.17|380.57|382.75|381.15|382.17|380.57|0
1643816780000|2022-02-02 15:46:20|381.98|380.38|381.41|379.81|382.55|380.95|381.41|379.81|0
1643816790000|2022-02-02 15:46:30|381.6|380|381.03|379.43|381.6|380|381.03|379.43|0
1643816800000|2022-02-02 15:46:40|380.84|379.24|380.08|378.48|380.84|379.24|380.08|378.48|0
1643816810000|2022-02-02 15:46:50|379.98|378.38|379.7|378.1|379.98|378.38|379.51|377.91|0
1643816820000|2022-02-02 15:47:00|379.89|378.29|379.13|377.53|379.89|378.29|379.13|377.53|0
1643816830000|2022-02-02 15:47:10|379.32|377.72|379.13|377.53|379.6|378|378.94|377.34|0
1643816840000|2022-02-02 15:47:20|378.75|377.15|378.94|377.34|379.03|377.43|378.75|377.15|0
1643816850000|2022-02-02 15:47:30|378.75|377.15|377.61|376.01|378.75|377.15|377.61|376.01|0
1643816860000|2022-02-02 15:47:40|377.42|375.82|376.28|374.68|377.42|375.82|376.09|374.49|0
1643816870000|2022-02-02 15:47:50|376.66|375.06|377.61|376.01|377.61|376.01|376.66|375.06|0
1643816880000|2022-02-02 15:48:00|377.8|376.2|377.8|376.2|377.8|376.2|377.8|376.2|0
1643816890000|2022-02-02 15:48:10|377.32|375.72|378.08|376.48|378.08|376.48|377.32|375.72|0
1643816900000|2022-02-02 15:48:20|377.8|376.2|377.42|375.82|377.8|376.2|377.42|375.82|0
1643816910000|2022-02-02 15:48:30|377.8|376.2|378.37|376.77|378.56|376.96|377.8|376.2|0
1643816920000|2022-02-02 15:48:40|378.18|376.58|378.18|376.58|378.18|376.58|377.99|376.39|0
1643816930000|2022-02-02 15:48:50|377.42|375.82|377.99|376.39|377.99|376.39|377.04|375.44|0
1643816940000|2022-02-02 15:49:00|378.18|376.58|379.13|377.53|379.13|377.53|378.18|376.58|0
1643816950000|2022-02-02 15:49:10|380.08|378.48|379.89|378.29|380.08|378.48|379.51|377.91|0
1643816960000|2022-02-02 15:49:20|380.08|378.48|380.27|378.67|380.27|378.67|379.89|378.29|0
1643816970000|2022-02-02 15:49:30|379.89|378.29|379.13|377.53|379.89|378.29|379.13|377.53|0
1643816980000|2022-02-02 15:49:40|379.7|378.1|379.89|378.29|379.89|378.29|379.32|377.72|0
1643816990000|2022-02-02 15:49:50|380.08|378.48|380.17|378.57|380.17|378.57|379.7|378.1|0
1643817000000|2022-02-02 15:50:00|380.27|378.67|380.08|378.48|380.36|378.76|380.08|378.48|0
1643817010000|2022-02-02 15:50:10|379.51|377.91|379.7|378.1|379.89|378.29|379.51|377.91|0
1643817020000|2022-02-02 15:50:20|380.08|378.48|380.65|379.05|380.65|379.05|380.08|378.48|0
1643817030000|2022-02-02 15:50:30|380.46|378.86|380.65|379.05|380.93|379.33|380.46|378.86|0
1643817040000|2022-02-02 15:50:40|380.46|378.86|379.7|378.1|380.46|378.86|379.7|378.1|0
1643817050000|2022-02-02 15:50:50|379.89|378.29|379.89|378.29|380.08|378.48|379.89|378.29|0
1643817060000|2022-02-02 15:51:00|379.7|378.1|379.98|378.38|380.08|378.48|379.7|378.1|0
1643817070000|2022-02-02 15:51:10|379.89|378.29|379.88|378.28|379.89|378.29|379.69|378.09|0
1643817080000|2022-02-02 15:51:20|380.08|378.48|379.69|378.09|380.08|378.48|379.69|378.09|0
1643817090000|2022-02-02 15:51:30|379.31|377.71|379.79|378.19|379.98|378.38|379.31|377.71|0
1643817100000|2022-02-02 15:51:40|379.98|378.38|379.5|377.9|379.98|378.38|379.5|377.9|0
1643817110000|2022-02-02 15:51:50|378.93|377.33|378.84|377.24|378.93|377.33|378.55|376.95|0
1643817120000|2022-02-02 15:52:00|378.93|377.33|377.89|376.29|378.93|377.33|377.89|376.29|0
1643817130000|2022-02-02 15:52:10|378.36|376.76|377.42|375.82|378.36|376.76|377.42|375.82|0
1643817140000|2022-02-02 15:52:20|377.04|375.44|377.04|375.44|377.04|375.44|376.66|375.06|0
1643817150000|2022-02-02 15:52:30|377.61|376.01|377.04|375.44|377.8|376.2|377.04|375.44|0
1643817160000|2022-02-02 15:52:40|377.23|375.63|377.23|375.63|377.61|376.01|377.23|375.63|0
1643817170000|2022-02-02 15:52:50|377.04|375.44|375.9|374.3|377.04|375.44|375.52|373.92|0
1643817180000|2022-02-02 15:53:00|376.09|374.49|374.2|372.6|376.28|374.68|374.2|372.6|0
1643817190000|2022-02-02 15:53:10|372.88|371.28|374.2|372.6|374.2|372.6|372.88|371.28|0
1643817200000|2022-02-02 15:53:20|374.1|372.5|374.29|372.69|374.29|372.69|374.1|372.5|0
1643817210000|2022-02-02 15:53:30|374.2|372.6|373.25|371.65|374.2|372.6|373.25|371.65|0
1643817220000|2022-02-02 15:53:40|373.06|371.46|372.97|371.37|373.06|371.46|372.97|371.37|0
1643817230000|2022-02-02 15:53:50|372.12|370.52|372.12|370.52|372.12|370.52|371.56|369.96|0
1643817240000|2022-02-02 15:54:00|373.06|371.46|372.88|371.28|373.06|371.46|372.5|370.9|0
1643817250000|2022-02-02 15:54:10|373.44|371.84|373.44|371.84|373.82|372.22|373.44|371.84|0
1643817260000|2022-02-02 15:54:20|374.01|372.41|374.2|372.6|374.39|372.79|374.01|372.41|0
1643817270000|2022-02-02 15:54:30|373.44|371.84|374.95|373.35|374.95|373.35|373.44|371.84|0
1643817280000|2022-02-02 15:54:40|374.57|372.97|374.39|372.79|374.57|372.97|374.39|372.79|0
1643817290000|2022-02-02 15:54:50|373.82|372.22|374.57|372.97|374.57|372.97|373.82|372.22|0
1643817300000|2022-02-02 15:55:00|374.2|372.6|375.52|373.92|375.52|373.92|374.2|372.6|0
1643817310000|2022-02-02 15:55:10|375.04|373.44|374.2|372.6|375.04|373.44|374.2|372.6|0
1643817320000|2022-02-02 15:55:20|374.76|373.16|375.52|373.92|375.52|373.92|374.76|373.16|0
1643817330000|2022-02-02 15:55:30|374.57|372.97|375.52|373.92|376.09|374.49|374.57|372.97|0
1643817340000|2022-02-02 15:55:40|375.33|373.73|375.33|373.73|375.52|373.92|375.33|373.73|0
1643817350000|2022-02-02 15:55:50|375.71|374.11|376.47|374.87|376.84|375.24|375.52|373.92|0
1643817360000|2022-02-02 15:56:00|375.33|373.73|375.14|373.54|375.33|373.73|375.14|373.54|0
1643817370000|2022-02-02 15:56:10|375.52|373.92|374.2|372.6|375.52|373.92|374.2|372.6|0
1643817380000|2022-02-02 15:56:20|374.57|372.97|374.2|372.6|374.57|372.97|374.01|372.41|0
1643817390000|2022-02-02 15:56:30|374.38|372.78|375.33|373.73|375.33|373.73|374.38|372.78|0
1643817400000|2022-02-02 15:56:40|375.42|373.82|375.71|374.11|375.9|374.3|375.33|373.73|0
1643817410000|2022-02-02 15:56:50|375.33|373.73|376.09|374.49|376.09|374.49|375.33|373.73|0
1643817420000|2022-02-02 15:57:00|375.33|373.73|376.46|374.86|376.65|375.05|375.33|373.73|0
1643817430000|2022-02-02 15:57:10|376.28|374.68|375.42|373.82|376.28|374.68|375.42|373.82|0
1643817440000|2022-02-02 15:57:20|375.33|373.73|375.14|373.54|375.9|374.3|375.14|373.54|0
1643817450000|2022-02-02 15:57:30|374.95|373.35|375.33|373.73|375.71|374.11|374.95|373.35|0
1643817460000|2022-02-02 15:57:40|375.42|373.82|375.99|374.39|375.99|374.39|375.42|373.82|0
1643817470000|2022-02-02 15:57:50|376.46|374.86|375.71|374.11|376.46|374.86|375.71|374.11|0
1643817480000|2022-02-02 15:58:00|376.46|374.86|377.79|376.19|377.79|376.19|376.46|374.86|0
1643817490000|2022-02-02 15:58:10|377.5|375.9|377.41|375.81|377.5|375.9|377.22|375.62|0
1643817500000|2022-02-02 15:58:20|377.79|376.19|377.03|375.43|377.79|376.19|376.84|375.24|0
1643817510000|2022-02-02 15:58:30|376.46|374.86|375.52|373.92|376.46|374.86|375.52|373.92|0
1643817520000|2022-02-02 15:58:40|375.42|373.82|374.95|373.35|375.71|374.11|374.76|373.16|0
1643817530000|2022-02-02 15:58:50|374.76|373.16|374.85|373.25|374.95|373.35|374.76|373.16|0
1643817540000|2022-02-02 15:59:00|375.14|373.54|374.95|373.35|375.14|373.54|374.76|373.16|0
1643817550000|2022-02-02 15:59:10|375.71|374.11|375.52|373.92|375.71|374.11|375.42|373.82|0
1643817560000|2022-02-02 15:59:20|375.71|374.11|376.46|374.86|376.46|374.86|375.71|374.11|0
1643817570000|2022-02-02 15:59:30|376.27|374.67|376.46|374.86|376.46|374.86|376.18|374.58|0
1643817580000|2022-02-02 15:59:40|376.65|375.05|377.98|376.38|377.98|376.38|376.65|375.05|0
1643817590000|2022-02-02 15:59:50|377.41|375.81|378.07|376.47|378.07|376.47|377.41|375.81|0
1643817600000|2022-02-02 16:00:00|377.6|376|378.93|377.33|378.93|377.33|377.22|375.62|0
1643817610000|2022-02-02 16:00:10|378.74|377.14|376.65|375.05|378.74|377.14|376.65|375.05|0
1643817620000|2022-02-02 16:00:20|376.27|374.67|375.52|373.92|376.27|374.67|375.52|373.92|0
1643817630000|2022-02-02 16:00:30|376.46|374.86|375.61|374.01|376.46|374.86|375.61|374.01|0
1643817640000|2022-02-02 16:00:40|375.8|374.2|374.57|372.97|375.8|374.2|374.57|372.97|0
1643817650000|2022-02-02 16:00:50|374.19|372.59|374|372.4|374.19|372.59|373.81|372.21|0
1643817660000|2022-02-02 16:01:00|373.91|372.31|373.25|371.65|374|372.4|373.25|371.65|0
1643817670000|2022-02-02 16:01:10|373.06|371.46|372.68|371.08|373.06|371.46|372.68|371.08|0
1643817680000|2022-02-02 16:01:20|373.25|371.65|373.81|372.21|373.81|372.21|373.25|371.65|0
1643817690000|2022-02-02 16:01:30|374.19|372.59|373.44|371.84|374.19|372.59|373.44|371.84|0
1643817700000|2022-02-02 16:01:40|373.25|371.65|373.62|372.02|373.62|372.02|373.25|371.65|0
1643817710000|2022-02-02 16:01:50|374.09|372.49|374.76|373.16|374.76|373.16|374.09|372.49|0
1643817720000|2022-02-02 16:02:00|374.38|372.78|374.57|372.97|374.76|373.16|374.38|372.78|0
1643817730000|2022-02-02 16:02:10|374.76|373.16|374.66|373.06|375.14|373.54|374.66|373.06|0
1643817740000|2022-02-02 16:02:20|374.57|372.97|373.72|372.12|374.57|372.97|373.72|372.12|0
1643817750000|2022-02-02 16:02:30|373.81|372.21|373.62|372.02|373.81|372.21|373.62|372.02|0
1643817760000|2022-02-02 16:02:40|373.71|372.11|373.06|371.46|373.81|372.21|373.06|371.46|0
1643817770000|2022-02-02 16:02:50|372.68|371.08|372.87|371.27|372.87|371.27|372.68|371.08|0
1643817780000|2022-02-02 16:03:00|372.49|370.89|371.17|369.57|372.49|370.89|371.17|369.57|0
1643817790000|2022-02-02 16:03:10|371.74|370.14|372.11|370.51|372.3|370.7|371.55|369.95|0
1643817800000|2022-02-02 16:03:20|371.93|370.33|371.55|369.95|372.11|370.51|371.55|369.95|0
1643817810000|2022-02-02 16:03:30|371.74|370.14|373.62|372.02|373.62|372.02|371.74|370.14|0
1643817820000|2022-02-02 16:03:40|373.71|372.11|372.68|371.08|374.19|372.59|372.68|371.08|0
1643817830000|2022-02-02 16:03:50|372.77|371.17|372.87|371.27|372.87|371.27|372.11|370.51|0
1643817840000|2022-02-02 16:04:00|372.39|370.79|372.39|370.79|372.39|370.79|372.11|370.51|0
1643817850000|2022-02-02 16:04:10|372.11|370.51|371.93|370.33|372.68|371.08|371.93|370.33|0
1643817860000|2022-02-02 16:04:20|372.3|370.7|372.3|370.7|372.68|371.08|372.3|370.7|0
1643817870000|2022-02-02 16:04:30|371.93|370.33|372.68|371.08|372.68|371.08|371.74|370.14|0
1643817880000|2022-02-02 16:04:40|373.25|371.65|373.25|371.65|373.43|371.83|373.25|371.65|0
1643817890000|2022-02-02 16:04:50|373.43|371.83|373.06|371.46|373.43|371.83|372.68|371.08|0
1643817900000|2022-02-02 16:05:00|372.68|371.08|372.49|370.89|372.87|371.27|372.49|370.89|0
1643817910000|2022-02-02 16:05:10|372.68|371.08|372.3|370.7|372.68|371.08|372.11|370.51|0
1643817920000|2022-02-02 16:05:20|371.92|370.32|372.11|370.51|372.11|370.51|371.92|370.32|0
1643817930000|2022-02-02 16:05:30|372.49|370.89|371.55|369.95|372.49|370.89|371.55|369.95|0
1643817940000|2022-02-02 16:05:40|371.74|370.14|372.3|370.7|372.3|370.7|371.45|369.85|0
1643817950000|2022-02-02 16:05:50|372.77|371.17|374.09|372.49|374.57|372.97|372.77|371.17|0
1643817960000|2022-02-02 16:06:00|374|372.4|373.81|372.21|374.19|372.59|373.81|372.21|0
1643817970000|2022-02-02 16:06:10|374|372.4|373.81|372.21|374|372.4|373.71|372.11|0
1643817980000|2022-02-02 16:06:20|373.62|372.02|372.96|371.36|373.62|372.02|372.96|371.36|0
1643817990000|2022-02-02 16:06:30|372.68|371.08|372.11|370.51|372.68|371.08|371.92|370.32|0
1643818000000|2022-02-02 16:06:40|371.74|370.14|372.3|370.7|372.3|370.7|371.74|370.14|0
1643818010000|2022-02-02 16:06:50|372.11|370.51|371.92|370.32|372.11|370.51|371.74|370.14|0
1643818020000|2022-02-02 16:07:00|371.55|369.95|370.23|368.63|371.55|369.95|370.23|368.63|0
1643818030000|2022-02-02 16:07:10|370.13|368.53|369.85|368.25|370.32|368.72|369.85|368.25|0
1643818040000|2022-02-02 16:07:20|370.04|368.44|369.85|368.25|370.04|368.44|369.66|368.06|0
1643818050000|2022-02-02 16:07:30|369.57|367.97|369.29|367.69|369.57|367.97|369.1|367.5|0
1643818060000|2022-02-02 16:07:40|369.1|367.5|369|367.4|369.48|367.88|369|367.4|0
1643818070000|2022-02-02 16:07:50|369.85|368.25|370.51|368.91|370.51|368.91|369.85|368.25|0
1643818080000|2022-02-02 16:08:00|370.23|368.63|370.6|369|370.79|369.19|370.23|368.63|0
1643818090000|2022-02-02 16:08:10|370.69|369.09|370.79|369.19|370.79|369.19|370.6|369|0
1643818100000|2022-02-02 16:08:20|370.6|369|369.85|368.25|370.6|369|369.75|368.15|0
1643818110000|2022-02-02 16:08:30|370.23|368.63|370.98|369.38|370.98|369.38|370.04|368.44|0
1643818120000|2022-02-02 16:08:40|370.79|369.19|370.79|369.19|370.98|369.38|370.79|369.19|0
1643818130000|2022-02-02 16:08:50|370.23|368.63|369.48|367.88|370.23|368.63|369.48|367.88|0
1643818140000|2022-02-02 16:09:00|368.91|367.31|369.1|367.5|369.1|367.5|367.97|366.37|0
1643818150000|2022-02-02 16:09:10|369.48|367.88|369.48|367.88|370.04|368.44|369.48|367.88|0
1643818160000|2022-02-02 16:09:20|369.57|367.97|369.48|367.88|369.66|368.06|369.48|367.88|0
1643818170000|2022-02-02 16:09:30|369.1|367.5|368.16|366.56|369.1|367.5|368.16|366.56|0
1643818180000|2022-02-02 16:09:40|367.97|366.37|368.54|366.94|368.54|366.94|367.97|366.37|0
1643818190000|2022-02-02 16:09:50|368.16|366.56|368.16|366.56|368.16|366.56|367.79|366.19|0
1643818200000|2022-02-02 16:10:00|368.06|366.46|368.16|366.56|368.16|366.56|367.79|366.19|0
1643818210000|2022-02-02 16:10:10|368.06|366.46|368.35|366.75|368.91|367.31|368.06|366.46|0
1643818220000|2022-02-02 16:10:20|368.72|367.12|368.72|367.12|368.72|367.12|368.16|366.56|0
1643818230000|2022-02-02 16:10:30|369.1|367.5|369.19|367.59|369.19|367.59|368.35|366.75|0
1643818240000|2022-02-02 16:10:40|369.47|367.87|370.6|369|370.6|369|369.47|367.87|0
1643818250000|2022-02-02 16:10:50|370.32|368.72|369.66|368.06|370.32|368.72|369.66|368.06|0
1643818260000|2022-02-02 16:11:00|369.29|367.69|368.63|367.03|369.29|367.69|368.63|367.03|0
1643818270000|2022-02-02 16:11:10|367.6|366|368.35|366.75|369|367.4|367.6|366|0
1643818280000|2022-02-02 16:11:20|367.97|366.37|367.97|366.37|367.97|366.37|367.6|366|0
1643818290000|2022-02-02 16:11:30|367.78|366.18|367.41|365.81|367.78|366.18|367.41|365.81|0
1643818300000|2022-02-02 16:11:40|367.22|365.62|366.75|365.15|367.22|365.62|366.75|365.15|0
1643818310000|2022-02-02 16:11:50|367.22|365.62|367.87|366.27|367.87|366.27|367.22|365.62|0
1643818320000|2022-02-02 16:12:00|367.6|366|367.69|366.09|368.53|366.93|367.6|366|0
1643818330000|2022-02-02 16:12:10|367.6|366|367.78|366.18|367.78|366.18|367.41|365.81|0
1643818340000|2022-02-02 16:12:20|367.41|365.81|367.97|366.37|367.97|366.37|367.41|365.81|0
1643818350000|2022-02-02 16:12:30|368.62|367.02|368.72|367.12|369.29|367.69|368.62|367.02|0
1643818360000|2022-02-02 16:12:40|368.91|367.31|368.16|366.56|368.91|367.31|368.16|366.56|0
1643818370000|2022-02-02 16:12:50|367.41|365.81|367.78|366.18|367.97|366.37|367.41|365.81|0
1643818380000|2022-02-02 16:13:00|367.97|366.37|367.41|365.81|367.97|366.37|367.03|365.43|0
1643818390000|2022-02-02 16:13:10|365.91|364.31|365.54|363.94|365.91|364.31|365.54|363.94|0
1643818400000|2022-02-02 16:13:20|365.35|363.75|365.54|363.94|365.54|363.94|365.35|363.75|0
1643818410000|2022-02-02 16:13:30|365.35|363.75|363.85|362.25|365.54|363.94|363.85|362.25|0
1643818420000|2022-02-02 16:13:40|364.23|362.63|364.23|362.63|364.23|362.63|363.85|362.25|0
1643818430000|2022-02-02 16:13:50|364.41|362.81|364.97|363.37|364.97|363.37|364.04|362.44|0
1643818440000|2022-02-02 16:14:00|365.35|363.75|365.91|364.31|365.91|364.31|365.35|363.75|0
1643818450000|2022-02-02 16:14:10|365.54|363.94|364.04|362.44|365.54|363.94|364.04|362.44|0
1643818460000|2022-02-02 16:14:20|364.6|363|365.25|363.65|365.25|363.65|364.41|362.81|0
1643818470000|2022-02-02 16:14:30|365.16|363.56|364.41|362.81|365.16|363.56|364.41|362.81|0
1643818480000|2022-02-02 16:14:40|364.69|363.09|364.69|363.09|364.79|363.19|364.6|363|0
1643818490000|2022-02-02 16:14:50|364.41|362.81|363.67|362.07|364.41|362.81|363.67|362.07|0
1643818500000|2022-02-02 16:15:00|364.04|362.44|364.13|362.53|364.13|362.53|363.67|362.07|0
1643818510000|2022-02-02 16:15:10|364.79|363.19|364.41|362.81|365.53|363.93|364.41|362.81|0
1643818520000|2022-02-02 16:15:20|363.94|362.34|363.11|361.51|363.94|362.34|362.92|361.32|0
1643818530000|2022-02-02 16:15:30|362.73|361.13|362.92|361.32|363.11|361.51|362.73|361.13|0
1643818540000|2022-02-02 16:15:40|363.11|361.51|363.11|361.51|363.11|361.51|363.11|361.51|0
1643818550000|2022-02-02 16:15:50|362.73|361.13|362.36|360.76|362.73|361.13|362.36|360.76|0
1643818560000|2022-02-02 16:16:00|363.11|361.51|363.67|362.07|363.67|362.07|363.11|361.51|0
1643818570000|2022-02-02 16:16:10|364.41|362.81|364.79|363.19|364.79|363.19|364.31|362.71|0
1643818580000|2022-02-02 16:16:20|365.35|363.75|365.72|364.12|365.72|364.12|365.16|363.56|0
1643818590000|2022-02-02 16:16:30|365.35|363.75|364.97|363.37|365.62|364.02|364.97|363.37|0
1643818600000|2022-02-02 16:16:40|365.16|363.56|365.16|363.56|365.16|363.56|364.79|363.19|0
1643818610000|2022-02-02 16:16:50|365.53|363.93|365.53|363.93|365.91|364.31|365.53|363.93|0
1643818620000|2022-02-02 16:17:00|365.62|364.02|365.72|364.12|365.72|364.12|365.53|363.93|0
1643818630000|2022-02-02 16:17:10|365.91|364.31|366.47|364.87|366.84|365.24|365.91|364.31|0
1643818640000|2022-02-02 16:17:20|366.66|365.06|367.22|365.62|367.22|365.62|366.66|365.06|0
1643818650000|2022-02-02 16:17:30|366.93|365.33|367.78|366.18|367.78|366.18|366.93|365.33|0
1643818660000|2022-02-02 16:17:40|368.16|366.56|368.34|366.74|368.53|366.93|368.16|366.56|0
1643818670000|2022-02-02 16:17:50|368.53|366.93|367.78|366.18|368.53|366.93|367.68|366.08|0
1643818680000|2022-02-02 16:18:00|367.4|365.8|367.4|365.8|367.4|365.8|367.03|365.43|0
1643818690000|2022-02-02 16:18:10|367.22|365.62|366.47|364.87|367.22|365.62|366.47|364.87|0
1643818700000|2022-02-02 16:18:20|366.65|365.05|367.12|365.52|367.12|365.52|366.28|364.68|0
1643818710000|2022-02-02 16:18:30|367.03|365.43|367.22|365.62|367.22|365.62|366.93|365.33|0
1643818720000|2022-02-02 16:18:40|367.49|365.89|367.4|365.8|367.49|365.89|367.03|365.43|0
1643818730000|2022-02-02 16:18:50|366.84|365.24|366.47|364.87|366.84|365.24|366.47|364.87|0
1643818740000|2022-02-02 16:19:00|366.65|365.05|366.28|364.68|366.65|365.05|366.28|364.68|0
1643818750000|2022-02-02 16:19:10|366.18|364.58|366.56|364.96|366.56|364.96|366.18|364.58|0
1643818760000|2022-02-02 16:19:20|366.47|364.87|366.84|365.24|367.03|365.43|366.37|364.77|0
1643818770000|2022-02-02 16:19:30|367.22|365.62|367.49|365.89|367.78|366.18|367.22|365.62|0
1643818780000|2022-02-02 16:19:40|367.59|365.99|366.84|365.24|367.59|365.99|366.84|365.24|0
1643818790000|2022-02-02 16:19:50|366.74|365.14|367.03|365.43|367.03|365.43|366.56|364.96|0
1643818800000|2022-02-02 16:20:00|367.22|365.62|368.72|367.12|368.72|367.12|367.22|365.62|0
1643818810000|2022-02-02 16:20:10|368.9|367.3|369.09|367.49|369.37|367.77|368.9|367.3|0
1643818820000|2022-02-02 16:20:20|369.47|367.87|371.73|370.13|371.73|370.13|369.47|367.87|0
1643818830000|2022-02-02 16:20:30|371.54|369.94|370.41|368.81|371.54|369.94|370.41|368.81|0
1643818840000|2022-02-02 16:20:40|370.03|368.43|369.28|367.68|370.03|368.43|369.09|367.49|0
1643818850000|2022-02-02 16:20:50|368.9|367.3|368.72|367.12|368.9|367.3|368.72|367.12|0
1643818860000|2022-02-02 16:21:00|369.09|367.49|368.72|367.12|369.09|367.49|368.72|367.12|0
1643818870000|2022-02-02 16:21:10|368.15|366.55|368.15|366.55|368.34|366.74|368.15|366.55|0
1643818880000|2022-02-02 16:21:20|368.43|366.83|368.34|366.74|368.43|366.83|367.96|366.36|0
1643818890000|2022-02-02 16:21:30|368.81|367.21|369.09|367.49|369.09|367.49|368.81|367.21|0
1643818900000|2022-02-02 16:21:40|368.9|367.3|368.34|366.74|368.9|367.3|368.34|366.74|0
1643818910000|2022-02-02 16:21:50|368.71|367.11|368.15|366.55|368.71|367.11|368.15|366.55|0
1643818920000|2022-02-02 16:22:00|368.53|366.93|368.71|367.11|368.9|367.3|368.53|366.93|0
1643818930000|2022-02-02 16:22:10|369.28|367.68|368.34|366.74|369.28|367.68|368.34|366.74|0
1643818940000|2022-02-02 16:22:20|367.59|365.99|367.59|365.99|367.78|366.18|367.59|365.99|0
1643818950000|2022-02-02 16:22:30|367.96|366.36|367.78|366.18|368.15|366.55|367.78|366.18|0
1643818960000|2022-02-02 16:22:40|368.24|366.64|368.15|366.55|368.24|366.64|367.96|366.36|0
1643818970000|2022-02-02 16:22:50|367.96|366.36|368.15|366.55|368.15|366.55|367.96|366.36|0
1643818980000|2022-02-02 16:23:00|367.96|366.36|368.9|367.3|368.9|367.3|367.96|366.36|0
1643818990000|2022-02-02 16:23:10|369.09|367.49|369.28|367.68|369.47|367.87|369.09|367.49|0
1643819000000|2022-02-02 16:23:20|368.53|366.93|369.18|367.58|369.18|367.58|368.53|366.93|0
1643819010000|2022-02-02 16:23:30|369.28|367.68|369.46|367.86|369.65|368.05|369.28|367.68|0
1643819020000|2022-02-02 16:23:40|369.65|368.05|370.03|368.43|370.03|368.43|369.65|368.05|0
1643819030000|2022-02-02 16:23:50|369.65|368.05|369.74|368.14|369.74|368.14|369.09|367.49|0
1643819040000|2022-02-02 16:24:00|369.65|368.05|370.49|368.89|370.59|368.99|369.65|368.05|0
1643819050000|2022-02-02 16:24:10|370.78|369.18|371.53|369.93|371.53|369.93|370.68|369.08|0
1643819060000|2022-02-02 16:24:20|371.16|369.56|370.97|369.37|371.16|369.56|370.97|369.37|0
1643819070000|2022-02-02 16:24:30|370.59|368.99|369.65|368.05|370.59|368.99|369.65|368.05|0
1643819080000|2022-02-02 16:24:40|369.55|367.95|369.65|368.05|369.65|368.05|369.46|367.86|0
1643819090000|2022-02-02 16:24:50|369.46|367.86|369.65|368.05|369.65|368.05|369.46|367.86|0
1643819100000|2022-02-02 16:25:00|370.49|368.89|370.4|368.8|370.49|368.89|370.4|368.8|0
1643819110000|2022-02-02 16:25:10|369.84|368.24|370.22|368.62|370.22|368.62|369.65|368.05|0
1643819120000|2022-02-02 16:25:20|369.84|368.24|370.03|368.43|370.03|368.43|369.65|368.05|0
1643819130000|2022-02-02 16:25:30|369.65|368.05|370.59|368.99|370.59|368.99|369.65|368.05|0
1643819140000|2022-02-02 16:25:40|370.78|369.18|370.97|369.37|371.16|369.56|370.78|369.18|0
1643819150000|2022-02-02 16:25:50|371.53|369.93|371.06|369.46|371.53|369.93|371.06|369.46|0
1643819160000|2022-02-02 16:26:00|370.97|369.37|371.34|369.74|371.34|369.74|370.97|369.37|0
1643819170000|2022-02-02 16:26:10|370.78|369.18|370.78|369.18|370.78|369.18|370.59|368.99|0
1643819180000|2022-02-02 16:26:20|370.59|368.99|370.59|368.99|371.34|369.74|370.59|368.99|0
1643819190000|2022-02-02 16:26:30|370.4|368.8|370.59|368.99|370.97|369.37|370.4|368.8|0
1643819200000|2022-02-02 16:26:40|370.97|369.37|371.53|369.93|371.53|369.93|370.97|369.37|0
1643819210000|2022-02-02 16:26:50|371.72|370.12|371.91|370.31|371.91|370.31|371.72|370.12|0
1643819220000|2022-02-02 16:27:00|372.1|370.5|372.1|370.5|372.1|370.5|371.91|370.31|0
1643819230000|2022-02-02 16:27:10|372.85|371.25|373.04|371.44|373.04|371.44|372.85|371.25|0
1643819240000|2022-02-02 16:27:20|372.85|371.25|373.04|371.44|373.23|371.63|372.85|371.25|0
1643819250000|2022-02-02 16:27:30|372.85|371.25|373.23|371.63|373.23|371.63|372.85|371.25|0
1643819260000|2022-02-02 16:27:40|373.42|371.82|373.23|371.63|373.42|371.82|373.04|371.44|0
1643819270000|2022-02-02 16:27:50|373.04|371.44|373.23|371.63|373.42|371.82|373.04|371.44|0
1643819280000|2022-02-02 16:28:00|373.04|371.44|373.04|371.44|373.04|371.44|372.66|371.06|0
1643819290000|2022-02-02 16:28:10|372.85|371.25|373.04|371.44|373.04|371.44|372.85|371.25|0
1643819300000|2022-02-02 16:28:20|372.85|371.25|373.42|371.82|373.42|371.82|372.75|371.15|0
1643819310000|2022-02-02 16:28:30|373.32|371.72|373.04|371.44|373.32|371.72|373.04|371.44|0
1643819320000|2022-02-02 16:28:40|372.85|371.25|371.72|370.12|372.85|371.25|371.72|370.12|0
1643819330000|2022-02-02 16:28:50|371.34|369.74|370.78|369.18|371.34|369.74|370.59|368.99|0
1643819340000|2022-02-02 16:29:00|370.97|369.37|370.4|368.8|370.97|369.37|370.4|368.8|0
1643819350000|2022-02-02 16:29:10|370.59|368.99|371.15|369.55|371.15|369.55|370.59|368.99|0
1643819360000|2022-02-02 16:29:20|371.34|369.74|370.97|369.37|371.34|369.74|370.97|369.37|0
1643819370000|2022-02-02 16:29:30|371.97|370.37|372.35|370.75|372.35|370.75|371.97|370.37|0
1643819380000|2022-02-02 16:29:40|372.25|370.65|372.44|370.84|372.54|370.94|372.25|370.65|0
1643819390000|2022-02-02 16:29:50|372.54|370.94|371.97|370.37|372.54|370.94|371.79|370.19|0
1643819400000|2022-02-02 16:30:00|371.6|370|371.41|369.81|371.6|370|371.41|369.81|0
1643819410000|2022-02-02 16:30:10|371.03|369.43|370.28|368.68|371.03|369.43|369.53|367.93|0
1643819420000|2022-02-02 16:30:20|370.09|368.49|369.91|368.31|370.28|368.68|369.91|368.31|0
1643819430000|2022-02-02 16:30:30|369.53|367.93|370|368.4|370.47|368.87|369.53|367.93|0
1643819440000|2022-02-02 16:30:40|369.53|367.93|368.97|367.37|369.53|367.93|368.97|367.37|0
1643819450000|2022-02-02 16:30:50|369.53|367.93|369.06|367.46|369.53|367.93|368.97|367.37|0
1643819460000|2022-02-02 16:31:00|369.16|367.56|369.72|368.12|369.72|368.12|369.16|367.56|0
1643819470000|2022-02-02 16:31:10|370.09|368.49|368.59|366.99|370.09|368.49|368.59|366.99|0
1643819480000|2022-02-02 16:31:20|368.41|366.81|367.75|366.15|368.41|366.81|367.28|365.68|0
1643819490000|2022-02-02 16:31:30|367.47|365.87|368.31|366.71|368.31|366.71|367.47|365.87|0
1643819500000|2022-02-02 16:31:40|368.22|366.62|368.41|366.81|368.5|366.9|368.22|366.62|0
1643819510000|2022-02-02 16:31:50|368.31|366.71|368.78|367.18|368.78|367.18|368.22|366.62|0
1643819520000|2022-02-02 16:32:00|368.87|367.27|368.78|367.18|369.34|367.74|368.78|367.18|0
1643819530000|2022-02-02 16:32:10|368.97|367.37|368.59|366.99|368.97|367.37|368.41|366.81|0
1643819540000|2022-02-02 16:32:20|368.49|366.89|369.15|367.55|369.34|367.74|368.49|366.89|0
1643819550000|2022-02-02 16:32:30|369.24|367.64|369.72|368.12|369.72|368.12|369.24|367.64|0
1643819560000|2022-02-02 16:32:40|369.43|367.83|368.4|366.8|369.43|367.83|368.4|366.8|0
1643819570000|2022-02-02 16:32:50|368.22|366.62|368.59|366.99|368.59|366.99|368.22|366.62|0
1643819580000|2022-02-02 16:33:00|368.4|366.8|369.15|367.55|369.15|367.55|368.12|366.52|0
1643819590000|2022-02-02 16:33:10|368.78|367.18|368.59|366.99|369.34|367.74|368.59|366.99|0
1643819600000|2022-02-02 16:33:20|369.34|367.74|370.09|368.49|370.09|368.49|369.34|367.74|0
1643819610000|2022-02-02 16:33:30|370.28|368.68|370.28|368.68|370.66|369.06|370.28|368.68|0
1643819620000|2022-02-02 16:33:40|370.09|368.49|369.53|367.93|370.09|368.49|369.53|367.93|0
1643819630000|2022-02-02 16:33:50|369.34|367.74|369.34|367.74|369.53|367.93|369.24|367.64|0
1643819640000|2022-02-02 16:34:00|368.87|367.27|369.34|367.74|369.34|367.74|368.59|366.99|0
1643819650000|2022-02-02 16:34:10|369.53|367.93|369.43|367.83|369.53|367.93|369.34|367.74|0
1643819660000|2022-02-02 16:34:20|369.62|368.02|369.9|368.3|369.9|368.3|369.62|368.02|0
1643819670000|2022-02-02 16:34:30|370.28|368.68|370.09|368.49|370.28|368.68|369.9|368.3|0
1643819680000|2022-02-02 16:34:40|369.9|368.3|369.72|368.12|369.99|368.39|369.72|368.12|0
1643819690000|2022-02-02 16:34:50|369.81|368.21|369.34|367.74|369.81|368.21|369.34|367.74|0
1643819700000|2022-02-02 16:35:00|369.15|367.55|369.15|367.55|369.15|367.55|368.22|366.62|0
1643819710000|2022-02-02 16:35:10|369.34|367.74|368.96|367.36|369.34|367.74|368.96|367.36|0
1643819720000|2022-02-02 16:35:20|369.15|367.55|369.72|368.12|369.72|368.12|369.15|367.55|0
1643819730000|2022-02-02 16:35:30|369.9|368.3|370.28|368.68|370.28|368.68|369.9|368.3|0
1643819740000|2022-02-02 16:35:40|369.9|368.3|370.65|369.05|370.65|369.05|369.9|368.3|0
1643819750000|2022-02-02 16:35:50|370.47|368.87|370.47|368.87|370.47|368.87|370.47|368.87|0
1643819760000|2022-02-02 16:36:00|369.71|368.11|370.56|368.96|370.56|368.96|369.71|368.11|0
1643819770000|2022-02-02 16:36:10|370.09|368.49|369.62|368.02|370.09|368.49|369.62|368.02|0
1643819780000|2022-02-02 16:36:20|369.24|367.64|368.21|366.61|369.24|367.64|368.03|366.43|0
1643819790000|2022-02-02 16:36:30|368.59|366.99|368.59|366.99|368.96|367.36|368.59|366.99|0
1643819800000|2022-02-02 16:36:40|368.4|366.8|368.4|366.8|368.4|366.8|368.3|366.7|0
1643819810000|2022-02-02 16:36:50|368.12|366.52|368.12|366.52|368.4|366.8|368.12|366.52|0
1643819820000|2022-02-02 16:37:00|368.21|366.61|369.15|367.55|369.15|367.55|368.21|366.61|0
1643819830000|2022-02-02 16:37:10|369.9|368.3|369.34|367.74|369.9|368.3|369.34|367.74|0
1643819840000|2022-02-02 16:37:20|369.53|367.93|369.24|367.64|369.53|367.93|368.87|367.27|0
1643819850000|2022-02-02 16:37:30|369.15|367.55|369.34|367.74|369.34|367.74|369.15|367.55|0
1643819860000|2022-02-02 16:37:40|370.09|368.49|369.99|368.39|370.28|368.68|369.99|368.39|0
1643819870000|2022-02-02 16:37:50|369.71|368.11|369.34|367.74|369.71|368.11|369.34|367.74|0
1643819880000|2022-02-02 16:38:00|369.05|367.45|368.21|366.61|369.05|367.45|368.21|366.61|0
1643819890000|2022-02-02 16:38:10|367.93|366.33|368.21|366.61|368.21|366.61|367.46|365.86|0
1643819900000|2022-02-02 16:38:20|367.93|366.33|367.84|366.24|368.03|366.43|367.84|366.24|0
1643819910000|2022-02-02 16:38:30|368.03|366.43|367.84|366.24|368.03|366.43|367.84|366.24|0
1643819920000|2022-02-02 16:38:40|366.81|365.21|366.34|364.74|366.81|365.21|366.34|364.74|0
1643819930000|2022-02-02 16:38:50|365.78|364.18|364.47|362.87|365.78|364.18|364.47|362.87|0
1643819940000|2022-02-02 16:39:00|364.85|363.25|364.29|362.69|364.85|363.25|364.29|362.69|0
1643819950000|2022-02-02 16:39:10|364.47|362.87|364.29|362.69|364.75|363.15|364.29|362.69|0
1643819960000|2022-02-02 16:39:20|363.92|362.32|364.47|362.87|364.47|362.87|363.91|362.31|0
1643819970000|2022-02-02 16:39:30|364.29|362.69|365.03|363.43|365.03|363.43|364.29|362.69|0
1643819980000|2022-02-02 16:39:40|365.22|363.62|364.66|363.06|365.22|363.62|364.66|363.06|0
1643819990000|2022-02-02 16:39:50|365.03|363.43|365.22|363.62|365.41|363.81|365.03|363.43|0
1643820000000|2022-02-02 16:40:00|365.78|364.18|365.22|363.62|365.78|364.18|364.85|363.25|0
1643820010000|2022-02-02 16:40:10|365.03|363.43|365.78|364.18|365.78|364.18|365.03|363.43|0
1643820020000|2022-02-02 16:40:20|366.15|364.55|366.34|364.74|366.34|364.74|365.97|364.37|0
1643820030000|2022-02-02 16:40:30|366.15|364.55|366.34|364.74|366.34|364.74|366.15|364.55|0
1643820040000|2022-02-02 16:40:40|366.53|364.93|366.34|364.74|366.99|365.39|366.34|364.74|0
1643820050000|2022-02-02 16:40:50|366.43|364.83|366.53|364.93|366.53|364.93|366.34|364.74|0
1643820060000|2022-02-02 16:41:00|366.99|365.39|367.74|366.14|368.02|366.42|366.99|365.39|0
1643820070000|2022-02-02 16:41:10|367.46|365.86|368.02|366.42|368.02|366.42|367.46|365.86|0
1643820080000|2022-02-02 16:41:20|368.3|366.7|367.84|366.24|368.49|366.89|367.84|366.24|0
1643820090000|2022-02-02 16:41:30|368.4|366.8|367.84|366.24|368.4|366.8|367.84|366.24|0
1643820100000|2022-02-02 16:41:40|368.59|366.99|368.59|366.99|368.96|367.36|368.59|366.99|0
1643820110000|2022-02-02 16:41:50|368.77|367.17|368.96|367.36|369.15|367.55|368.77|367.17|0
1643820120000|2022-02-02 16:42:00|369.15|367.55|368.49|366.89|369.33|367.73|368.49|366.89|0
1643820130000|2022-02-02 16:42:10|368.02|366.42|367.84|366.24|368.02|366.42|367.65|366.05|0
1643820140000|2022-02-02 16:42:20|368.58|366.98|368.77|367.17|368.86|367.26|368.58|366.98|0
1643820150000|2022-02-02 16:42:30|367.84|366.24|367.74|366.14|368.02|366.42|367.74|366.14|0
1643820160000|2022-02-02 16:42:40|367.84|366.24|367.55|365.95|367.84|366.24|367.55|365.95|0
1643820170000|2022-02-02 16:42:50|368.11|366.51|368.02|366.42|368.3|366.7|368.02|366.42|0
1643820180000|2022-02-02 16:43:00|367.84|366.24|367.27|365.67|367.84|366.24|367.27|365.67|0
1643820190000|2022-02-02 16:43:10|367.46|365.86|368.3|366.7|368.58|366.98|367.46|365.86|0
1643820200000|2022-02-02 16:43:20|368.4|366.8|367.65|366.05|368.4|366.8|367.65|366.05|0
1643820210000|2022-02-02 16:43:30|367.92|366.32|367.65|366.05|367.92|366.32|367.46|365.86|0
1643820220000|2022-02-02 16:43:40|367.74|366.14|368.21|366.61|368.21|366.61|367.74|366.14|0
1643820230000|2022-02-02 16:43:50|368.77|367.17|368.4|366.8|368.77|367.17|368.4|366.8|0
1643820240000|2022-02-02 16:44:00|368.21|366.61|368.58|366.98|368.58|366.98|367.83|366.23|0
1643820250000|2022-02-02 16:44:10|368.49|366.89|368.77|367.17|368.86|367.26|368.49|366.89|0
1643820260000|2022-02-02 16:44:20|369.15|367.55|370.27|368.67|370.27|368.67|369.15|367.55|0
1643820270000|2022-02-02 16:44:30|370.74|369.14|370.08|368.48|370.74|369.14|370.08|368.48|0
1643820280000|2022-02-02 16:44:40|369.71|368.11|369.52|367.92|369.9|368.3|369.52|367.92|0
1643820290000|2022-02-02 16:44:50|369.33|367.73|369.33|367.73|369.8|368.2|369.15|367.55|0
1643820300000|2022-02-02 16:45:00|368.86|367.26|368.4|366.8|368.86|367.26|368.4|366.8|0
1643820310000|2022-02-02 16:45:10|368.58|366.98|367.55|365.95|368.58|366.98|367.55|365.95|0
1643820320000|2022-02-02 16:45:20|367.83|366.23|367.83|366.23|368.02|366.42|367.65|366.05|0
1643820330000|2022-02-02 16:45:30|367.65|366.05|367.65|366.05|368.02|366.42|367.65|366.05|0
1643820340000|2022-02-02 16:45:40|368.02|366.42|367.83|366.23|368.02|366.42|367.83|366.23|0
1643820350000|2022-02-02 16:45:50|367.55|365.95|367.83|366.23|367.83|366.23|367.55|365.95|0
1643820360000|2022-02-02 16:46:00|368.11|366.51|369.52|367.92|369.61|368.01|368.11|366.51|0
1643820370000|2022-02-02 16:46:10|369.71|368.11|370.46|368.86|370.46|368.86|369.33|367.73|0
1643820380000|2022-02-02 16:46:20|369.71|368.11|369.89|368.29|369.89|368.29|369.61|368.01|0
1643820390000|2022-02-02 16:46:30|369.71|368.11|369.98|368.38|369.98|368.38|369.71|368.11|0
1643820400000|2022-02-02 16:46:40|369.89|368.29|370.46|368.86|370.46|368.86|369.89|368.29|0
1643820410000|2022-02-02 16:46:50|370.27|368.67|370.65|369.05|370.65|369.05|370.27|368.67|0
1643820420000|2022-02-02 16:47:00|371.21|369.61|371.77|370.17|372.15|370.55|371.21|369.61|0
1643820430000|2022-02-02 16:47:10|372.15|370.55|372.9|371.3|372.9|371.3|372.15|370.55|0
1643820440000|2022-02-02 16:47:20|372.71|371.11|372.34|370.74|372.71|371.11|372.34|370.74|0
1643820450000|2022-02-02 16:47:30|372.9|371.3|373.84|372.24|373.84|372.24|372.9|371.3|0
1643820460000|2022-02-02 16:47:40|374.22|372.62|373.47|371.87|374.22|372.62|373.47|371.87|0
1643820470000|2022-02-02 16:47:50|373.28|371.68|372.8|371.2|373.28|371.68|372.8|371.2|0
1643820480000|2022-02-02 16:48:00|373.09|371.49|372.15|370.55|373.09|371.49|372.15|370.55|0
1643820490000|2022-02-02 16:48:10|372.52|370.92|371.96|370.36|372.52|370.92|371.96|370.36|0
1643820500000|2022-02-02 16:48:20|371.58|369.98|371.96|370.36|372.34|370.74|371.58|369.98|0
1643820510000|2022-02-02 16:48:30|371.77|370.17|372.05|370.45|372.05|370.45|371.77|370.17|0
1643820520000|2022-02-02 16:48:40|371.58|369.98|371.96|370.36|372.15|370.55|371.58|369.98|0
1643820530000|2022-02-02 16:48:50|371.77|370.17|371.96|370.36|371.96|370.36|371.77|370.17|0
1643820540000|2022-02-02 16:49:00|371.77|370.17|371.96|370.36|371.96|370.36|371.77|370.17|0
1643820550000|2022-02-02 16:49:10|372.34|370.74|372.34|370.74|372.52|370.92|372.34|370.74|0
1643820560000|2022-02-02 16:49:20|372.52|370.92|372.24|370.64|372.52|370.92|372.05|370.45|0
1643820570000|2022-02-02 16:49:30|372.15|370.55|372.15|370.55|372.15|370.55|371.77|370.17|0
1643820580000|2022-02-02 16:49:40|372.34|370.74|371.86|370.26|372.34|370.74|371.86|370.26|0
1643820590000|2022-02-02 16:49:50|371.58|369.98|370.64|369.04|371.58|369.98|370.64|369.04|0
1643820600000|2022-02-02 16:50:00|370.73|369.13|370.27|368.67|371.02|369.42|370.27|368.67|0
1643820610000|2022-02-02 16:50:10|370.83|369.23|371.58|369.98|371.77|370.17|370.83|369.23|0
1643820620000|2022-02-02 16:50:20|372.33|370.73|373.37|371.77|373.37|371.77|372.33|370.73|0
1643820630000|2022-02-02 16:50:30|373.09|371.49|372.05|370.45|373.09|371.49|372.05|370.45|0
1643820640000|2022-02-02 16:50:40|372.15|370.55|372.33|370.73|372.33|370.73|371.96|370.36|0
1643820650000|2022-02-02 16:50:50|372.24|370.64|372.24|370.64|372.24|370.64|372.15|370.55|0
1643820660000|2022-02-02 16:51:00|372.33|370.73|372.15|370.55|372.33|370.73|372.15|370.55|0
1643820670000|2022-02-02 16:51:10|372.24|370.64|372.15|370.55|372.33|370.73|371.96|370.36|0
1643820680000|2022-02-02 16:51:20|371.39|369.79|372.05|370.45|372.15|370.55|371.39|369.79|0
1643820690000|2022-02-02 16:51:30|371.77|370.17|372.24|370.64|372.42|370.82|371.77|370.17|0
1643820700000|2022-02-02 16:51:40|372.33|370.73|372.33|370.73|372.61|371.01|372.33|370.73|0
1643820710000|2022-02-02 16:51:50|372.52|370.92|372.52|370.92|372.52|370.92|372.42|370.82|0
1643820720000|2022-02-02 16:52:00|372.42|370.82|372.15|370.55|372.42|370.82|371.96|370.36|0
1643820730000|2022-02-02 16:52:10|372.52|370.92|372.71|371.11|372.71|371.11|372.52|370.92|0
1643820740000|2022-02-02 16:52:20|372.9|371.3|374.03|372.43|374.03|372.43|372.9|371.3|0
1643820750000|2022-02-02 16:52:30|373.84|372.24|373.65|372.05|373.84|372.24|373.65|372.05|0
1643820760000|2022-02-02 16:52:40|373.46|371.86|373.27|371.67|373.65|372.05|373.27|371.67|0
1643820770000|2022-02-02 16:52:50|373.65|372.05|373.46|371.86|373.84|372.24|373.46|371.86|0
1643820780000|2022-02-02 16:53:00|374.03|372.43|374.03|372.43|374.03|372.43|373.93|372.33|0
1643820790000|2022-02-02 16:53:10|374.22|372.62|373.84|372.24|374.41|372.81|373.84|372.24|0
1643820800000|2022-02-02 16:53:20|374.03|372.43|373.84|372.24|374.03|372.43|373.84|372.24|0
1643820810000|2022-02-02 16:53:30|374.22|372.62|374.03|372.43|374.22|372.62|374.03|372.43|0
1643820820000|2022-02-02 16:53:40|374.22|372.62|373.84|372.24|374.41|372.81|373.84|372.24|0
1643820830000|2022-02-02 16:53:50|373.46|371.86|373.09|371.49|373.46|371.86|373.09|371.49|0
1643820840000|2022-02-02 16:54:00|373.27|371.67|374.4|372.8|374.4|372.8|373.27|371.67|0
1643820850000|2022-02-02 16:54:10|374.59|372.99|374.78|373.18|374.97|373.37|374.59|372.99|0
1643820860000|2022-02-02 16:54:20|374.59|372.99|373.84|372.24|374.59|372.99|373.84|372.24|0
1643820870000|2022-02-02 16:54:30|373.65|372.05|373.65|372.05|373.65|372.05|373.46|371.86|0
1643820880000|2022-02-02 16:54:40|373.84|372.24|373.74|372.14|373.84|372.24|373.46|371.86|0
1643820890000|2022-02-02 16:54:50|373.93|372.33|373.65|372.05|373.93|372.33|373.46|371.86|0
1643820900000|2022-02-02 16:55:00|373.27|371.67|373.08|371.48|373.27|371.67|373.08|371.48|0
1643820910000|2022-02-02 16:55:10|373.46|371.86|372.9|371.3|373.65|372.05|372.9|371.3|0
1643820920000|2022-02-02 16:55:20|372.33|370.73|372.52|370.92|372.71|371.11|372.33|370.73|0
1643820930000|2022-02-02 16:55:30|372.9|371.3|373.08|371.48|373.08|371.48|372.71|371.11|0
1643820940000|2022-02-02 16:55:40|372.9|371.3|373.74|372.14|374.03|372.43|372.9|371.3|0
1643820950000|2022-02-02 16:55:50|373.65|372.05|373.65|372.05|373.65|372.05|373.46|371.86|0
1643820960000|2022-02-02 16:56:00|373.27|371.67|373.46|371.86|373.46|371.86|373.08|371.48|0
1643820970000|2022-02-02 16:56:10|373.08|371.48|373.17|371.57|373.17|371.57|372.52|370.92|0
1643820980000|2022-02-02 16:56:20|373.27|371.67|373.27|371.67|373.27|371.67|373.08|371.48|0
1643820990000|2022-02-02 16:56:30|373.08|371.48|372.52|370.92|373.08|371.48|372.52|370.92|0
1643821000000|2022-02-02 16:56:40|372.33|370.73|372.52|370.92|372.71|371.11|372.33|370.73|0
1643821010000|2022-02-02 16:56:50|372.42|370.82|372.14|370.54|372.42|370.82|372.14|370.54|0
1643821020000|2022-02-02 16:57:00|372.8|371.2|373.17|371.57|373.17|371.57|372.71|371.11|0
1643821030000|2022-02-02 16:57:10|373.08|371.48|373.08|371.48|373.08|371.48|372.89|371.29|0
1643821040000|2022-02-02 16:57:20|373.27|371.67|373.84|372.24|373.84|372.24|373.27|371.67|0
1643821050000|2022-02-02 16:57:30|374.03|372.43|373.17|371.57|374.03|372.43|373.17|371.57|0
1643821060000|2022-02-02 16:57:40|373.46|371.86|374.02|372.42|374.02|372.42|373.46|371.86|0
1643821070000|2022-02-02 16:57:50|374.21|372.61|373.84|372.24|374.21|372.61|373.84|372.24|0
1643821080000|2022-02-02 16:58:00|374.21|372.61|374.4|372.8|374.59|372.99|374.21|372.61|0
1643821090000|2022-02-02 16:58:10|374.21|372.61|374.4|372.8|374.4|372.8|374.02|372.42|0
1643821100000|2022-02-02 16:58:20|374.21|372.61|373.84|372.24|374.49|372.89|373.84|372.24|0
1643821110000|2022-02-02 16:58:30|374.02|372.42|374.02|372.42|374.21|372.61|374.02|372.42|0
1643821120000|2022-02-02 16:58:40|374.21|372.61|374.02|372.42|374.21|372.61|373.84|372.24|0
1643821130000|2022-02-02 16:58:50|373.84|372.24|374.02|372.42|374.02|372.42|373.65|372.05|0
1643821140000|2022-02-02 16:59:00|374.21|372.61|374.02|372.42|374.21|372.61|373.84|372.24|0
1643821150000|2022-02-02 16:59:10|373.93|372.33|373.93|372.33|373.93|372.33|373.84|372.24|0
1643821160000|2022-02-02 16:59:20|374.21|372.61|374.78|373.18|374.78|373.18|374.21|372.61|0
1643821170000|2022-02-02 16:59:30|374.59|372.99|375.72|374.12|375.72|374.12|374.59|372.99|0
1643821180000|2022-02-02 16:59:40|375.62|374.02|375.72|374.12|375.72|374.12|375.53|373.93|0
1643821190000|2022-02-02 16:59:50|375.62|374.02|375.72|374.12|375.72|374.12|375.62|374.02|0
1643821200000|2022-02-02 17:00:00|375.53|373.93|374.78|373.18|375.53|373.93|374.78|373.18|0
1643821210000|2022-02-02 17:00:10|374.97|373.37|374.78|373.18|374.97|373.37|374.78|373.18|0
1643821220000|2022-02-02 17:00:20|375.16|373.56|374.59|372.99|375.16|373.56|374.59|372.99|0
1643821230000|2022-02-02 17:00:30|374.02|372.42|373.65|372.05|374.21|372.61|373.65|372.05|0
1643821240000|2022-02-02 17:00:40|374.4|372.8|373.83|372.23|374.4|372.8|373.83|372.23|0
1643821250000|2022-02-02 17:00:50|374.02|372.42|373.27|371.67|374.02|372.42|373.27|371.67|0
1643821260000|2022-02-02 17:01:00|373.36|371.76|372.7|371.1|373.46|371.86|372.7|371.1|0
1643821270000|2022-02-02 17:01:10|372.51|370.91|373.65|372.05|373.65|372.05|372.51|370.91|0
1643821280000|2022-02-02 17:01:20|373.27|371.67|372.98|371.38|373.27|371.67|372.98|371.38|0
1643821290000|2022-02-02 17:01:30|372.89|371.29|372.23|370.63|372.98|371.38|372.23|370.63|0
1643821300000|2022-02-02 17:01:40|372.89|371.29|373.27|371.67|373.27|371.67|372.89|371.29|0
1643821310000|2022-02-02 17:01:50|373.08|371.48|373.27|371.67|373.27|371.67|373.08|371.48|0
1643821320000|2022-02-02 17:02:00|373.08|371.48|373.73|372.13|373.73|372.13|373.08|371.48|0
1643821330000|2022-02-02 17:02:10|373.46|371.86|373.64|372.04|373.64|372.04|373.27|371.67|0
1643821340000|2022-02-02 17:02:20|373.46|371.86|373.83|372.23|373.83|372.23|373.46|371.86|0
1643821350000|2022-02-02 17:02:30|373.64|372.04|373.73|372.13|373.73|372.13|373.46|371.86|0
1643821360000|2022-02-02 17:02:40|373.92|372.32|373.92|372.32|374.21|372.61|373.92|372.32|0
1643821370000|2022-02-02 17:02:50|373.83|372.23|374.59|372.99|374.59|372.99|373.64|372.04|0
1643821380000|2022-02-02 17:03:00|374.96|373.36|375.72|374.12|375.72|374.12|374.96|373.36|0
1643821390000|2022-02-02 17:03:10|375.53|373.93|374.78|373.18|375.53|373.93|374.78|373.18|0
1643821400000|2022-02-02 17:03:20|374.96|373.36|375.53|373.93|375.53|373.93|374.96|373.36|0
1643821410000|2022-02-02 17:03:30|375.62|374.02|376.1|374.5|376.1|374.5|375.53|373.93|0
1643821420000|2022-02-02 17:03:40|375.91|374.31|375.72|374.12|375.91|374.31|375.53|373.93|0
1643821430000|2022-02-02 17:03:50|375.81|374.21|375.53|373.93|375.91|374.31|375.53|373.93|0
1643821440000|2022-02-02 17:04:00|375.91|374.31|375.72|374.12|375.91|374.31|375.72|374.12|0
1643821450000|2022-02-02 17:04:10|375.91|374.31|374.59|372.99|375.91|374.31|374.59|372.99|0
1643821460000|2022-02-02 17:04:20|374.96|373.36|374.59|372.99|374.96|373.36|374.59|372.99|0
1643821470000|2022-02-02 17:04:30|374.4|372.8|374.21|372.61|374.4|372.8|374.21|372.61|0
1643821480000|2022-02-02 17:04:40|374.77|373.17|374.59|372.99|374.77|373.17|374.59|372.99|0
1643821490000|2022-02-02 17:04:50|374.77|373.17|374.21|372.61|374.77|373.17|374.21|372.61|0
1643821500000|2022-02-02 17:05:00|374.77|373.17|374.96|373.36|375.34|373.74|374.77|373.17|0
1643821510000|2022-02-02 17:05:10|375.15|373.55|376.1|374.5|376.1|374.5|375.15|373.55|0
1643821520000|2022-02-02 17:05:20|376.47|374.87|376.85|375.25|376.85|375.25|376.47|374.87|0
1643821530000|2022-02-02 17:05:30|376.1|374.5|375.72|374.12|376.28|374.68|375.72|374.12|0
1643821540000|2022-02-02 17:05:40|376.1|374.5|376.1|374.5|376.28|374.68|376.1|374.5|0
1643821550000|2022-02-02 17:05:50|375.91|374.31|375.91|374.31|376.1|374.5|375.91|374.31|0
1643821560000|2022-02-02 17:06:00|375.72|374.12|375.53|373.93|375.72|374.12|375.53|373.93|0
1643821570000|2022-02-02 17:06:10|375.72|374.12|375.53|373.93|375.72|374.12|375.15|373.55|0
1643821580000|2022-02-02 17:06:20|375.72|374.12|375.91|374.31|375.91|374.31|375.53|373.93|0
1643821590000|2022-02-02 17:06:30|376.28|374.68|376.66|375.06|376.66|375.06|376.28|374.68|0
1643821600000|2022-02-02 17:06:40|376.85|375.25|376.85|375.25|376.85|375.25|376.85|375.25|0
1643821610000|2022-02-02 17:06:50|377.04|375.44|377.99|376.39|377.99|376.39|377.04|375.44|0
1643821620000|2022-02-02 17:07:00|377.42|375.82|377.04|375.44|377.42|375.82|377.04|375.44|0
1643821630000|2022-02-02 17:07:10|377.23|375.63|376.94|375.34|377.23|375.63|376.94|375.34|0
1643821640000|2022-02-02 17:07:20|377.04|375.44|377.04|375.44|377.04|375.44|376.85|375.25|0
1643821650000|2022-02-02 17:07:30|376.75|375.15|377.04|375.44|377.04|375.44|376.75|375.15|0
1643821660000|2022-02-02 17:07:40|376.75|375.15|376.94|375.34|376.94|375.34|376.75|375.15|0
1643821670000|2022-02-02 17:07:50|377.04|375.44|377.42|375.82|377.42|375.82|376.85|375.25|0
1643821680000|2022-02-02 17:08:00|377.04|375.44|377.99|376.39|377.99|376.39|377.04|375.44|0
1643821690000|2022-02-02 17:08:10|379.31|377.71|380.83|379.23|380.83|379.23|379.31|377.71|0
1643821700000|2022-02-02 17:08:20|381.02|379.42|380.83|379.23|381.02|379.42|380.83|379.23|0
1643821710000|2022-02-02 17:08:30|380.92|379.32|381.21|379.61|381.21|379.61|380.92|379.32|0
1643821720000|2022-02-02 17:08:40|380.92|379.32|381.21|379.61|381.21|379.61|380.92|379.32|0
1643821730000|2022-02-02 17:08:50|381.59|379.99|381.59|379.99|382.35|380.75|381.59|379.99|0
1643821740000|2022-02-02 17:09:00|381.78|380.18|381.21|379.61|381.78|380.18|381.21|379.61|0
1643821750000|2022-02-02 17:09:10|381.11|379.51|381.11|379.51|381.11|379.51|381.11|379.51|0
1643821760000|2022-02-02 17:09:20|381.02|379.42|381.49|379.89|381.49|379.89|381.02|379.42|0
1643821770000|2022-02-02 17:09:30|381.59|379.99|382.35|380.75|382.35|380.75|381.59|379.99|0
1643821780000|2022-02-02 17:09:40|382.54|380.94|383.11|381.51|383.11|381.51|382.54|380.94|0
1643821790000|2022-02-02 17:09:50|382.82|381.22|382.54|380.94|382.82|381.22|382.54|380.94|0
1643821800000|2022-02-02 17:10:00|382.73|381.13|382.54|380.94|382.73|381.13|382.35|380.75|0
1643821810000|2022-02-02 17:10:10|382.35|380.75|382.54|380.94|382.54|380.94|382.35|380.75|0
1643821820000|2022-02-02 17:10:20|382.16|380.56|381.97|380.37|382.16|380.56|381.97|380.37|0
1643821830000|2022-02-02 17:10:30|381.59|379.99|381.59|379.99|381.97|380.37|381.59|379.99|0
1643821840000|2022-02-02 17:10:40|381.87|380.27|381.78|380.18|381.97|380.37|381.78|380.18|0
1643821850000|2022-02-02 17:10:50|381.59|379.99|381.4|379.8|381.68|380.08|381.4|379.8|0
1643821860000|2022-02-02 17:11:00|381.49|379.89|381.59|379.99|381.59|379.99|381.49|379.89|0
1643821870000|2022-02-02 17:11:10|381.4|379.8|381.21|379.61|381.4|379.8|381.21|379.61|0
1643821880000|2022-02-02 17:11:20|380.45|378.85|380.83|379.23|381.02|379.42|380.45|378.85|0
1643821890000|2022-02-02 17:11:30|380.73|379.13|380.64|379.04|380.73|379.13|380.45|378.85|0
1643821900000|2022-02-02 17:11:40|380.45|378.85|380.45|378.85|380.54|378.94|380.45|378.85|0
1643821910000|2022-02-02 17:11:50|380.54|378.94|380.64|379.04|380.83|379.23|380.54|378.94|0
1643821920000|2022-02-02 17:12:00|381.02|379.42|381.21|379.61|381.21|379.61|381.02|379.42|0
1643821940000|2022-02-02 17:12:20|381.49|379.89|381.68|380.08|381.78|380.18|381.49|379.89|0
1643821950000|2022-02-02 17:12:30|381.59|379.99|381.78|380.18|381.78|380.18|381.59|379.99|0
1643821960000|2022-02-02 17:12:40|381.59|379.99|381.78|380.18|381.78|380.18|381.59|379.99|0
1643821970000|2022-02-02 17:12:50|381.97|380.37|381.78|380.18|381.97|380.37|381.59|379.99|0
1643821980000|2022-02-02 17:13:00|381.68|380.08|381.59|379.99|381.68|380.08|381.4|379.8|0
1643821990000|2022-02-02 17:13:10|381.4|379.8|381.59|379.99|381.59|379.99|381.4|379.8|0
1643822000000|2022-02-02 17:13:20|381.78|380.18|381.59|379.99|381.78|380.18|381.59|379.99|0
1643822010000|2022-02-02 17:13:30|381.78|380.18|381.78|380.18|381.78|380.18|381.78|380.18|0
1643822020000|2022-02-02 17:13:40|381.97|380.37|382.16|380.56|382.16|380.56|381.97|380.37|0
1643822030000|2022-02-02 17:13:50|382.35|380.75|382.92|381.32|382.92|381.32|382.35|380.75|0
1643822040000|2022-02-02 17:14:00|383.11|381.51|382.73|381.13|383.11|381.51|382.54|380.94|0
1643822050000|2022-02-02 17:14:10|382.63|381.03|382.82|381.22|382.82|381.22|382.54|380.94|0
1643822060000|2022-02-02 17:14:20|382.92|381.32|382.54|380.94|382.92|381.32|382.54|380.94|0
1643822070000|2022-02-02 17:14:30|382.73|381.13|382.73|381.13|382.92|381.32|382.73|381.13|0
1643822080000|2022-02-02 17:14:40|382.92|381.32|382.92|381.32|382.92|381.32|382.92|381.32|0
1643822090000|2022-02-02 17:14:50|382.82|381.22|382.63|381.03|382.82|381.22|382.54|380.94|0
1643822100000|2022-02-02 17:15:00|382.73|381.13|381.97|380.37|382.73|381.13|381.97|380.37|0
1643822110000|2022-02-02 17:15:10|382.16|380.56|382.54|380.94|382.54|380.94|382.16|380.56|0
1643822120000|2022-02-02 17:15:20|382.35|380.75|381.78|380.18|382.35|380.75|381.78|380.18|0
1643822130000|2022-02-02 17:15:30|381.59|379.99|382.16|380.56|382.16|380.56|381.59|379.99|0
1643822140000|2022-02-02 17:15:40|382.35|380.75|382.25|380.65|382.35|380.75|382.25|380.65|0
1643822150000|2022-02-02 17:15:50|382.54|380.94|382.54|380.94|382.54|380.94|382.16|380.56|0
1643822160000|2022-02-02 17:16:00|382.73|381.13|382.54|380.94|382.73|381.13|382.16|380.56|0
1643822170000|2022-02-02 17:16:10|382.73|381.13|382.73|381.13|382.73|381.13|382.54|380.94|0
1643822180000|2022-02-02 17:16:20|382.63|381.03|382.73|381.13|382.73|381.13|382.63|381.03|0
1643822190000|2022-02-02 17:16:30|382.63|381.03|382.92|381.32|382.92|381.32|382.63|381.03|0
1643822200000|2022-02-02 17:16:40|383.3|381.7|384.06|382.46|384.06|382.46|383.3|381.7|0
1643822210000|2022-02-02 17:16:50|384.25|382.65|384.25|382.65|384.25|382.65|384.06|382.46|0
1643822220000|2022-02-02 17:17:00|385.02|383.42|384.63|383.03|385.02|383.42|384.63|383.03|0
1643822230000|2022-02-02 17:17:10|384.44|382.84|384.53|382.93|384.63|383.03|384.44|382.84|0
1643822240000|2022-02-02 17:17:20|384.44|382.84|383.49|381.89|384.44|382.84|383.49|381.89|0
1643822250000|2022-02-02 17:17:30|383.3|381.7|383.39|381.79|383.96|382.36|383.3|381.7|0
1643822260000|2022-02-02 17:17:40|382.92|381.32|382.16|380.56|382.92|381.32|382.16|380.56|0
1643822270000|2022-02-02 17:17:50|381.97|380.37|381.78|380.18|382.16|380.56|381.78|380.18|0
1643822280000|2022-02-02 17:18:00|381.59|379.99|381.01|379.41|381.59|379.99|381.01|379.41|0
1643822290000|2022-02-02 17:18:10|380.82|379.22|380.82|379.22|380.82|379.22|380.63|379.03|0
1643822300000|2022-02-02 17:18:20|380.63|379.03|380.44|378.84|380.82|379.22|380.44|378.84|0
1643822310000|2022-02-02 17:18:30|380.25|378.65|380.16|378.56|380.25|378.65|380.16|378.56|0
1643822320000|2022-02-02 17:18:40|380.25|378.65|380.63|379.03|380.63|379.03|380.25|378.65|0
1643822330000|2022-02-02 17:18:50|380.44|378.84|380.44|378.84|380.44|378.84|380.25|378.65|0
1643822340000|2022-02-02 17:19:00|380.35|378.75|378.93|377.33|380.44|378.84|378.93|377.33|0
1643822350000|2022-02-02 17:19:10|379.12|377.52|379.12|377.52|379.3|377.7|379.12|377.52|0
1643822360000|2022-02-02 17:19:20|378.93|377.33|379.3|377.7|379.3|377.7|378.93|377.33|0
1643822370000|2022-02-02 17:19:30|379.11|377.51|376.84|375.24|379.11|377.51|376.84|375.24|0
1643822380000|2022-02-02 17:19:40|377.41|375.81|378.55|376.95|378.55|376.95|377.41|375.81|0
1643822390000|2022-02-02 17:19:50|378.74|377.14|378.92|377.32|378.92|377.32|378.55|376.95|0
1643822400000|2022-02-02 17:20:00|379.02|377.42|378.92|377.32|379.02|377.42|378.74|377.14|0
1643822410000|2022-02-02 17:20:10|379.3|377.7|378.55|376.95|379.3|377.7|378.55|376.95|0
1643822420000|2022-02-02 17:20:20|378.92|377.32|378.55|376.95|378.92|377.32|378.55|376.95|0
1643822430000|2022-02-02 17:20:30|378.74|377.14|379.3|377.7|379.3|377.7|378.74|377.14|0
1643822440000|2022-02-02 17:20:40|379.68|378.08|379.68|378.08|379.68|378.08|379.49|377.89|0
1643822450000|2022-02-02 17:20:50|379.58|377.98|379.3|377.7|379.58|377.98|379.11|377.51|0
1643822460000|2022-02-02 17:21:00|379.49|377.89|379.02|377.42|379.49|377.89|379.02|377.42|0
1643822470000|2022-02-02 17:21:10|379.11|377.51|379.39|377.79|379.39|377.79|379.02|377.42|0
1643822480000|2022-02-02 17:21:20|379.3|377.7|379.39|377.79|379.49|377.89|379.3|377.7|0
1643822490000|2022-02-02 17:21:30|379.3|377.7|379.87|378.27|379.87|378.27|379.3|377.7|0
1643822500000|2022-02-02 17:21:40|379.68|378.08|380.06|378.46|380.25|378.65|379.68|378.08|0
1643822510000|2022-02-02 17:21:50|379.87|378.27|379.68|378.08|380.06|378.46|379.68|378.08|0
1643822520000|2022-02-02 17:22:00|379.87|378.27|380.25|378.65|380.25|378.65|379.87|378.27|0
1643822530000|2022-02-02 17:22:10|380.44|378.84|380.63|379.03|381.01|379.41|380.44|378.84|0
1643822540000|2022-02-02 17:22:20|380.44|378.84|380.63|379.03|380.72|379.12|380.44|378.84|0
1643822550000|2022-02-02 17:22:30|380.44|378.84|380.34|378.74|380.44|378.84|379.87|378.27|0
1643822560000|2022-02-02 17:22:40|380.63|379.03|380.44|378.84|380.63|379.03|380.25|378.65|0
1643822570000|2022-02-02 17:22:50|380.34|378.74|380.25|378.65|380.34|378.74|380.06|378.46|0
1643822580000|2022-02-02 17:23:00|380.06|378.46|379.68|378.08|380.06|378.46|379.68|378.08|0
1643822590000|2022-02-02 17:23:10|379.49|377.89|379.49|377.89|379.49|377.89|379.49|377.89|0
1643822600000|2022-02-02 17:23:20|379.3|377.7|379.68|378.08|379.68|378.08|379.3|377.7|0
1643822610000|2022-02-02 17:23:30|379.58|377.98|379.68|378.08|379.68|378.08|379.58|377.98|0
1643822620000|2022-02-02 17:23:40|379.3|377.7|379.11|377.51|379.3|377.7|378.73|377.13|0
1643822630000|2022-02-02 17:23:50|379.3|377.7|379.2|377.6|379.3|377.7|379.11|377.51|0
1643822640000|2022-02-02 17:24:00|378.92|377.32|379.39|377.79|379.39|377.79|378.92|377.32|0
1643822650000|2022-02-02 17:24:10|379.3|377.7|379.39|377.79|379.39|377.79|378.92|377.32|0
1643822660000|2022-02-02 17:24:20|379.3|377.7|379.49|377.89|379.49|377.89|379.3|377.7|0
1643822670000|2022-02-02 17:24:30|379.11|377.51|378.92|377.32|379.11|377.51|378.92|377.32|0
1643822680000|2022-02-02 17:24:40|379.11|377.51|378.63|377.03|379.11|377.51|378.63|377.03|0
1643822690000|2022-02-02 17:24:50|378.73|377.13|378.92|377.32|378.92|377.32|378.73|377.13|0
1643822700000|2022-02-02 17:25:00|378.35|376.75|377.97|376.37|378.35|376.75|377.97|376.37|0
1643822710000|2022-02-02 17:25:10|378.06|376.46|379.87|378.27|379.87|378.27|378.06|376.46|0
1643822720000|2022-02-02 17:25:20|379.68|378.08|379.77|378.17|379.77|378.17|379.68|378.08|0
1643822730000|2022-02-02 17:25:30|379.68|378.08|379.87|378.27|379.87|378.27|379.68|378.08|0
1643822740000|2022-02-02 17:25:40|380.06|378.46|380.06|378.46|380.44|378.84|380.06|378.46|0
1643822750000|2022-02-02 17:25:50|379.68|378.08|379.68|378.08|379.68|378.08|379.3|377.7|0
1643822760000|2022-02-02 17:26:00|379.58|377.98|379.68|378.08|379.77|378.17|379.58|377.98|0
1643822770000|2022-02-02 17:26:10|379.49|377.89|379.87|378.27|379.87|378.27|379.49|377.89|0
1643822780000|2022-02-02 17:26:20|380.06|378.46|379.77|378.17|380.25|378.65|379.77|378.17|0
1643822790000|2022-02-02 17:26:30|379.87|378.27|379.96|378.36|380.25|378.65|379.68|378.08|0
1643822800000|2022-02-02 17:26:40|379.87|378.27|380.06|378.46|380.06|378.46|379.87|378.27|0
1643822810000|2022-02-02 17:26:50|380.25|378.65|380.25|378.65|380.25|378.65|380.25|378.65|0
1643822820000|2022-02-02 17:27:00|380.06|378.46|380.44|378.84|380.44|378.84|380.06|378.46|0
1643822830000|2022-02-02 17:27:10|380.25|378.65|380.25|378.65|380.44|378.84|380.25|378.65|0
1643822840000|2022-02-02 17:27:20|380.06|378.46|380.06|378.46|380.06|378.46|380.06|378.46|0
1643822850000|2022-02-02 17:27:30|379.87|378.27|379.58|377.98|379.87|378.27|379.58|377.98|0
1643822860000|2022-02-02 17:27:40|379.68|378.08|378.73|377.13|379.68|378.08|378.73|377.13|0
1643822870000|2022-02-02 17:27:50|378.54|376.94|379.01|377.41|379.01|377.41|378.54|376.94|0
1643822880000|2022-02-02 17:28:00|379.3|377.7|379.11|377.51|379.49|377.89|379.11|377.51|0
1643822890000|2022-02-02 17:28:10|378.92|377.32|378.92|377.32|378.92|377.32|378.73|377.13|0
1643822900000|2022-02-02 17:28:20|378.73|377.13|379.11|377.51|379.11|377.51|378.73|377.13|0
1643822910000|2022-02-02 17:28:30|379.49|377.89|379.68|378.08|379.68|378.08|379.49|377.89|0
1643822920000|2022-02-02 17:28:40|379.49|377.89|379.87|378.27|379.87|378.27|379.49|377.89|0
1643822930000|2022-02-02 17:28:50|379.77|378.17|379.87|378.27|379.87|378.27|379.77|378.17|0
1643822940000|2022-02-02 17:29:00|379.68|378.08|378.73|377.13|379.68|378.08|378.73|377.13|0
1643822950000|2022-02-02 17:29:10|378.54|376.94|378.73|377.13|378.92|377.32|378.54|376.94|0
1643822960000|2022-02-02 17:29:20|378.54|376.94|378.44|376.84|378.73|377.13|378.44|376.84|0
1643822970000|2022-02-02 17:29:30|378.54|376.94|378.16|376.56|378.54|376.94|377.97|376.37|0
1643822980000|2022-02-02 17:29:40|378.54|376.94|378.16|376.56|378.54|376.94|378.16|376.56|0
1643822990000|2022-02-02 17:29:50|378.35|376.75|378.54|376.94|378.63|377.03|378.35|376.75|0
1643823000000|2022-02-02 17:30:00|378.35|376.75|377.97|376.37|378.35|376.75|377.97|376.37|0
1643823010000|2022-02-02 17:30:10|377.78|376.18|375.89|374.29|377.78|376.18|375.89|374.29|0
1643823020000|2022-02-02 17:30:20|376.83|375.23|377.02|375.42|377.3|375.7|376.83|375.23|0
1643823030000|2022-02-02 17:30:30|376.92|375.32|376.83|375.23|377.02|375.42|376.83|375.23|0
1643823040000|2022-02-02 17:30:40|377.11|375.51|376.64|375.04|377.11|375.51|376.64|375.04|0
1643823050000|2022-02-02 17:30:50|376.83|375.23|376.45|374.85|376.83|375.23|376.27|374.67|0
1643823060000|2022-02-02 17:31:00|376.27|374.67|377.21|375.61|377.21|375.61|376.27|374.67|0
1643823070000|2022-02-02 17:31:10|377.4|375.8|377.97|376.37|377.97|376.37|377.4|375.8|0
1643823080000|2022-02-02 17:31:20|378.16|376.56|378.92|377.32|379.3|377.7|378.16|376.56|0
1643823090000|2022-02-02 17:31:30|379.3|377.7|379.3|377.7|379.3|377.7|378.92|377.32|0
1643823100000|2022-02-02 17:31:40|379.11|377.51|379.49|377.89|379.49|377.89|379.11|377.51|0
1643823110000|2022-02-02 17:31:50|378.92|377.32|379.11|377.51|379.11|377.51|378.92|377.32|0
1643823120000|2022-02-02 17:32:00|378.92|377.32|378.73|377.13|379.11|377.51|378.73|377.13|0
1643823130000|2022-02-02 17:32:10|378.54|376.94|378.92|377.32|378.92|377.32|378.54|376.94|0
1643823140000|2022-02-02 17:32:20|378.73|377.13|379.01|377.41|379.01|377.41|378.73|377.13|0
1643823150000|2022-02-02 17:32:30|378.92|377.32|378.92|377.32|378.92|377.32|378.63|377.03|0
1643823160000|2022-02-02 17:32:40|379.29|377.69|378.82|377.22|379.29|377.69|378.82|377.22|0
1643823170000|2022-02-02 17:32:50|378.54|376.94|378.92|377.32|379.1|377.5|378.54|376.94|0
1643823180000|2022-02-02 17:33:00|379.1|377.5|378.63|377.03|379.1|377.5|378.63|377.03|0
1643823190000|2022-02-02 17:33:10|378.54|376.94|377.97|376.37|378.54|376.94|377.97|376.37|0
1643823200000|2022-02-02 17:33:20|378.16|376.56|378.16|376.56|378.35|376.75|377.97|376.37|0
1643823210000|2022-02-02 17:33:30|378.35|376.75|378.35|376.75|378.35|376.75|378.35|376.75|0
1643823220000|2022-02-02 17:33:40|378.54|376.94|378.91|377.31|378.91|377.31|378.54|376.94|0
1643823230000|2022-02-02 17:33:50|379.29|377.69|379.86|378.26|379.86|378.26|379.29|377.69|0
1643823240000|2022-02-02 17:34:00|379.67|378.07|379.67|378.07|379.67|378.07|379.29|377.69|0
1643823250000|2022-02-02 17:34:10|379.86|378.26|379.48|377.88|380.05|378.45|379.48|377.88|0
1643823260000|2022-02-02 17:34:20|379.1|377.5|379.48|377.88|379.48|377.88|379.1|377.5|0
1643823270000|2022-02-02 17:34:30|379.29|377.69|379.19|377.59|379.48|377.88|379.19|377.59|0
1643823280000|2022-02-02 17:34:40|379.29|377.69|379.38|377.78|379.67|378.07|379.29|377.69|0
1643823290000|2022-02-02 17:34:50|379.48|377.88|379.86|378.26|380.05|378.45|379.48|377.88|0
1643823300000|2022-02-02 17:35:00|379.48|377.88|379.67|378.07|380.05|378.45|379.48|377.88|0
1643823310000|2022-02-02 17:35:10|379.86|378.26|380.24|378.64|380.24|378.64|379.86|378.26|0
1643823320000|2022-02-02 17:35:20|380.81|379.21|380.24|378.64|380.81|379.21|380.24|378.64|0
1643823330000|2022-02-02 17:35:30|380.43|378.83|380.81|379.21|380.81|379.21|380.43|378.83|0
1643823340000|2022-02-02 17:35:40|380.62|379.02|380.43|378.83|380.62|379.02|380.43|378.83|0
1643823350000|2022-02-02 17:35:50|380.24|378.64|379.86|378.26|380.24|378.64|379.86|378.26|0
1643823360000|2022-02-02 17:36:00|379.95|378.35|379.1|377.5|379.95|378.35|379.1|377.5|0
1643823370000|2022-02-02 17:36:10|379.19|377.59|379.1|377.5|379.38|377.78|379.1|377.5|0
1643823380000|2022-02-02 17:36:20|379.29|377.69|378.91|377.31|379.29|377.69|378.91|377.31|0
1643823390000|2022-02-02 17:36:30|379.1|377.5|379.19|377.59|379.29|377.69|378.72|377.12|0
1643823400000|2022-02-02 17:36:40|378.91|377.31|378.91|377.31|378.91|377.31|378.81|377.21|0
1643823410000|2022-02-02 17:36:50|379.1|377.5|379|377.4|379.1|377.5|378.91|377.31|0
1643823420000|2022-02-02 17:37:00|378.91|377.31|379.48|377.88|379.48|377.88|378.91|377.31|0
1643823430000|2022-02-02 17:37:10|379.29|377.69|378.72|377.12|379.29|377.69|378.72|377.12|0
1643823440000|2022-02-02 17:37:20|378.91|377.31|379.29|377.69|379.29|377.69|378.91|377.31|0
1643823450000|2022-02-02 17:37:30|379.1|377.5|378.91|377.31|379.1|377.5|378.72|377.12|0
1643823460000|2022-02-02 17:37:40|379|377.4|379.48|377.88|379.67|378.07|379|377.4|0
1643823470000|2022-02-02 17:37:50|379.29|377.69|379.67|378.07|379.67|378.07|379.29|377.69|0
1643823480000|2022-02-02 17:38:00|379.57|377.97|379.86|378.26|379.86|378.26|379.48|377.88|0
1643823490000|2022-02-02 17:38:10|379.67|378.07|379.86|378.26|379.86|378.26|379.57|377.97|0
1643823500000|2022-02-02 17:38:20|380.43|378.83|381.38|379.78|381.38|379.78|380.43|378.83|0
1643823510000|2022-02-02 17:38:30|381.19|379.59|380.9|379.3|381.28|379.68|380.9|379.3|0
1643823520000|2022-02-02 17:38:40|381|379.4|381.19|379.59|381.19|379.59|381|379.4|0
1643823530000|2022-02-02 17:38:50|381|379.4|381.19|379.59|381.19|379.59|381|379.4|0
1643823540000|2022-02-02 17:39:00|381.38|379.78|381.76|380.16|381.76|380.16|381.38|379.78|0
1643823550000|2022-02-02 17:39:10|381.95|380.35|382.33|380.73|382.33|380.73|381.95|380.35|0
1643823560000|2022-02-02 17:39:20|382.14|380.54|382.14|380.54|382.33|380.73|382.14|380.54|0
1643823570000|2022-02-02 17:39:30|382.33|380.73|382.52|380.92|382.52|380.92|382.14|380.54|0
1643823580000|2022-02-02 17:39:40|382.42|380.82|382.33|380.73|382.71|381.11|382.33|380.73|0
1643823590000|2022-02-02 17:39:50|382.52|380.92|382.71|381.11|382.71|381.11|382.52|380.92|0
1643823600000|2022-02-02 17:40:00|382.14|380.54|382.9|381.3|382.9|381.3|382.14|380.54|0
1643823610000|2022-02-02 17:40:10|382.71|381.11|382.52|380.92|382.71|381.11|382.52|380.92|0
1643823620000|2022-02-02 17:40:20|381.95|380.35|381.95|380.35|382.14|380.54|381.95|380.35|0
1643823630000|2022-02-02 17:40:30|381.38|379.78|381.38|379.78|381.57|379.97|381.28|379.68|0
1643823640000|2022-02-02 17:40:40|381.28|379.68|381.38|379.78|381.38|379.78|381.19|379.59|0
1643823650000|2022-02-02 17:40:50|381.66|380.06|381.57|379.97|381.76|380.16|381.57|379.97|0
1643823660000|2022-02-02 17:41:00|381.47|379.87|381.19|379.59|381.47|379.87|381.19|379.59|0
1643823670000|2022-02-02 17:41:10|381.09|379.49|380.81|379.21|381.09|379.49|380.81|379.21|0
1643823680000|2022-02-02 17:41:20|381.19|379.59|381.57|379.97|381.57|379.97|381.19|379.59|0
1643823690000|2022-02-02 17:41:30|381.47|379.87|381.57|379.97|381.57|379.97|381.28|379.68|0
1643823700000|2022-02-02 17:41:40|381.66|380.06|381.57|379.97|381.66|380.06|381.57|379.97|0
1643823710000|2022-02-02 17:41:50|381.47|379.87|381.76|380.16|381.76|380.16|381.38|379.78|0
1643823720000|2022-02-02 17:42:00|381.57|379.97|381.95|380.35|381.95|380.35|381.57|379.97|0
1643823730000|2022-02-02 17:42:10|382.14|380.54|381.76|380.16|382.14|380.54|381.76|380.16|0
1643823740000|2022-02-02 17:42:20|381.66|380.06|381.76|380.16|381.76|380.16|381.57|379.97|0
1643823750000|2022-02-02 17:42:30|381.66|380.06|381.76|380.16|381.76|380.16|381.57|379.97|0
1643823760000|2022-02-02 17:42:40|381.57|379.97|381.76|380.16|381.76|380.16|381.57|379.97|0
1643823770000|2022-02-02 17:42:50|381.95|380.35|382.04|380.44|382.04|380.44|381.76|380.16|0
1643823780000|2022-02-02 17:43:00|382.33|380.73|382.52|380.92|382.71|381.11|382.33|380.73|0
1643823790000|2022-02-02 17:43:10|382.71|381.11|382.8|381.2|382.8|381.2|382.52|380.92|0
1643823800000|2022-02-02 17:43:20|382.33|380.73|382.61|381.01|382.61|381.01|382.33|380.73|0
1643823810000|2022-02-02 17:43:30|382.52|380.92|382.52|380.92|382.52|380.92|382.33|380.73|0
1643823820000|2022-02-02 17:43:40|382.71|381.11|382.8|381.2|382.9|381.3|382.71|381.11|0
1643823830000|2022-02-02 17:43:50|382.71|381.11|382.52|380.92|382.9|381.3|382.52|380.92|0
1643823840000|2022-02-02 17:44:00|382.42|380.82|382.9|381.3|382.9|381.3|382.42|380.82|0
1643823850000|2022-02-02 17:44:10|382.8|381.2|382.52|380.92|382.8|381.2|382.52|380.92|0
1643823860000|2022-02-02 17:44:20|382.33|380.73|382.71|381.11|382.71|381.11|382.33|380.73|0
1643823870000|2022-02-02 17:44:30|382.9|381.3|382.71|381.11|382.9|381.3|382.71|381.11|0
1643823880000|2022-02-02 17:44:40|382.9|381.3|383.09|381.49|383.09|381.49|382.8|381.2|0
1643823890000|2022-02-02 17:44:50|383.28|381.68|383.47|381.87|383.47|381.87|383.09|381.49|0
1643823900000|2022-02-02 17:45:00|383.28|381.68|383.66|382.06|383.66|382.06|383.28|381.68|0
1643823910000|2022-02-02 17:45:10|384.04|382.44|383.47|381.87|384.04|382.44|383.47|381.87|0
1643823920000|2022-02-02 17:45:20|383.66|382.06|383.66|382.06|383.66|382.06|383.66|382.06|0
1643823930000|2022-02-02 17:45:30|383.85|382.25|385.38|383.78|385.38|383.78|383.85|382.25|0
1643823940000|2022-02-02 17:45:40|386.33|384.73|386.14|384.54|386.33|384.73|386.14|384.54|0
1643823950000|2022-02-02 17:45:50|385.95|384.35|386.14|384.54|386.14|384.54|385.85|384.25|0
1643823960000|2022-02-02 17:46:00|385.95|384.35|386.52|384.92|386.52|384.92|385.95|384.35|0
1643823970000|2022-02-02 17:46:10|386.71|385.11|386.91|385.31|387.1|385.5|386.71|385.11|0
1643823980000|2022-02-02 17:46:20|387.1|385.5|386.71|385.11|387.1|385.5|386.71|385.11|0
1643823990000|2022-02-02 17:46:30|386.91|385.31|386.91|385.31|387|385.4|386.91|385.31|0
1643824000000|2022-02-02 17:46:40|387.29|385.69|387.1|385.5|387.29|385.69|387|385.4|0
1643824010000|2022-02-02 17:46:50|387.48|385.88|387.29|385.69|387.48|385.88|387.29|385.69|0
1643824020000|2022-02-02 17:47:00|387.1|385.5|387.29|385.69|387.29|385.69|387.1|385.5|0
1643824030000|2022-02-02 17:47:10|387.1|385.5|387.29|385.69|387.29|385.69|387.1|385.5|0
1643824040000|2022-02-02 17:47:20|387.48|385.88|387.48|385.88|387.48|385.88|387.29|385.69|0
1643824050000|2022-02-02 17:47:30|387.86|386.26|389.01|387.41|389.2|387.6|387.86|386.26|0
1643824060000|2022-02-02 17:47:40|388.82|387.22|388.82|387.22|388.82|387.22|388.44|386.84|0
1643824070000|2022-02-02 17:47:50|388.63|387.03|388.63|387.03|388.63|387.03|388.44|386.84|0
1643824080000|2022-02-02 17:48:00|388.82|387.22|388.24|386.64|388.82|387.22|388.24|386.64|0
1643824090000|2022-02-02 17:48:10|387.86|386.26|387.95|386.35|388.05|386.45|387.86|386.26|0
1643824100000|2022-02-02 17:48:20|388.05|386.45|387.67|386.07|388.05|386.45|387.67|386.07|0
1643824110000|2022-02-02 17:48:30|388.05|386.45|388.44|386.84|388.63|387.03|387.86|386.26|0
1643824120000|2022-02-02 17:48:40|388.24|386.64|388.05|386.45|388.24|386.64|387.86|386.26|0
1643824130000|2022-02-02 17:48:50|387.86|386.26|388.24|386.64|388.24|386.64|387.86|386.26|0
1643824140000|2022-02-02 17:49:00|388.63|387.03|388.43|386.83|388.63|387.03|388.43|386.83|0
1643824150000|2022-02-02 17:49:10|388.24|386.64|388.05|386.45|388.24|386.64|388.05|386.45|0
1643824160000|2022-02-02 17:49:20|387.86|386.26|387.48|385.88|387.86|386.26|387.48|385.88|0
1643824170000|2022-02-02 17:49:30|386.9|385.3|386.9|385.3|387.09|385.49|386.9|385.3|0
1643824180000|2022-02-02 17:49:40|387.09|385.49|386.9|385.3|387.09|385.49|386.9|385.3|0
1643824190000|2022-02-02 17:49:50|387.09|385.49|386.9|385.3|387.09|385.49|386.71|385.11|0
1643824200000|2022-02-02 17:50:00|386.99|385.39|386.52|384.92|386.99|385.39|386.33|384.73|0
1643824210000|2022-02-02 17:50:10|386.71|385.11|386.9|385.3|386.9|385.3|386.52|384.92|0
1643824220000|2022-02-02 17:50:20|386.71|385.11|386.71|385.11|386.71|385.11|386.52|384.92|0
1643824230000|2022-02-02 17:50:30|386.8|385.2|386.8|385.2|386.8|385.2|386.8|385.2|0
1643824240000|2022-02-02 17:50:40|386.52|384.92|386.04|384.44|386.52|384.92|386.04|384.44|0
1643824250000|2022-02-02 17:50:50|386.14|384.54|386.14|384.54|386.33|384.73|386.14|384.54|0
1643824260000|2022-02-02 17:51:00|386.23|384.63|386.42|384.82|386.52|384.92|386.23|384.63|0
1643824270000|2022-02-02 17:51:10|386.14|384.54|386.33|384.73|386.33|384.73|386.14|384.54|0
1643824280000|2022-02-02 17:51:20|386.14|384.54|386.14|384.54|386.14|384.54|385.95|384.35|0
1643824290000|2022-02-02 17:51:30|386.23|384.63|386.14|384.54|386.23|384.63|386.14|384.54|0
1643824300000|2022-02-02 17:51:40|385.95|384.35|385.56|383.96|386.14|384.54|385.56|383.96|0
1643824310000|2022-02-02 17:51:50|385.75|384.15|385.75|384.15|385.75|384.15|385.56|383.96|0
1643824320000|2022-02-02 17:52:00|385.85|384.25|386.14|384.54|386.14|384.54|385.85|384.25|0
1643824330000|2022-02-02 17:52:10|386.04|384.44|386.14|384.54|386.14|384.54|386.04|384.44|0
1643824340000|2022-02-02 17:52:20|386.33|384.73|386.33|384.73|386.33|384.73|386.14|384.54|0
1643824350000|2022-02-02 17:52:30|386.14|384.54|386.52|384.92|386.52|384.92|386.14|384.54|0
1643824370000|2022-02-02 17:52:50|386.33|384.73|386.52|384.92|386.52|384.92|386.33|384.73|0
1643824380000|2022-02-02 17:53:00|386.33|384.73|386.23|384.63|386.33|384.73|386.23|384.63|0
1643824390000|2022-02-02 17:53:10|386.14|384.54|385.94|384.34|386.33|384.73|385.94|384.34|0
1643824400000|2022-02-02 17:53:20|386.04|384.44|386.14|384.54|386.14|384.54|385.94|384.34|0
1643824410000|2022-02-02 17:53:30|386.33|384.73|387.09|385.49|387.09|385.49|386.33|384.73|0
1643824430000|2022-02-02 17:53:50|386.9|385.3|387.09|385.49|387.09|385.49|386.9|385.3|0
1643824440000|2022-02-02 17:54:00|387.28|385.68|386.52|384.92|387.28|385.68|386.52|384.92|0
1643824450000|2022-02-02 17:54:10|386.8|385.2|386.9|385.3|387.09|385.49|386.8|385.2|0
1643824460000|2022-02-02 17:54:20|387.28|385.68|387.47|385.87|387.47|385.87|387.09|385.49|0
1643824470000|2022-02-02 17:54:30|387.28|385.68|387.47|385.87|387.47|385.87|387.28|385.68|0
1643824480000|2022-02-02 17:54:40|387.28|385.68|387.28|385.68|387.37|385.77|387.28|385.68|0
1643824490000|2022-02-02 17:54:50|387.47|385.87|387.47|385.87|387.66|386.06|387.47|385.87|0
1643824500000|2022-02-02 17:55:00|387.66|386.06|387.47|385.87|387.66|386.06|387.28|385.68|0
1643824510000|2022-02-02 17:55:10|387.28|385.68|387.86|386.26|387.86|386.26|387.28|385.68|0
1643824520000|2022-02-02 17:55:20|387.47|385.87|387.28|385.68|387.47|385.87|387.09|385.49|0
1643824530000|2022-02-02 17:55:30|387.18|385.58|386.9|385.3|387.18|385.58|386.8|385.2|0
1643824540000|2022-02-02 17:55:40|387.09|385.49|386.71|385.11|387.18|385.58|386.71|385.11|0
1643824550000|2022-02-02 17:55:50|386.52|384.92|386.32|384.72|386.71|385.11|386.32|384.72|0
1643824560000|2022-02-02 17:56:00|386.52|384.92|386.71|385.11|386.71|385.11|386.32|384.72|0
1643824570000|2022-02-02 17:56:10|386.32|384.72|386.71|385.11|386.71|385.11|386.32|384.72|0
1643824580000|2022-02-02 17:56:20|386.9|385.3|386.71|385.11|386.9|385.3|386.52|384.92|0
1643824590000|2022-02-02 17:56:30|386.8|385.2|387.28|385.68|387.28|385.68|386.8|385.2|0
1643824600000|2022-02-02 17:56:40|386.99|385.39|386.9|385.3|387.09|385.49|386.9|385.3|0
1643824610000|2022-02-02 17:56:50|387.09|385.49|387.18|385.58|387.28|385.68|387.09|385.49|0
1643824620000|2022-02-02 17:57:00|387.47|385.87|387.47|385.87|387.47|385.87|387.37|385.77|0
1643824630000|2022-02-02 17:57:10|387.85|386.25|387.85|386.25|387.85|386.25|387.85|386.25|0
1643824640000|2022-02-02 17:57:20|388.05|386.45|387.85|386.25|388.05|386.45|387.85|386.25|0
1643824650000|2022-02-02 17:57:30|388.05|386.45|388.24|386.64|388.43|386.83|388.05|386.45|0
1643824660000|2022-02-02 17:57:40|388.62|387.02|388.81|387.21|389|387.4|388.62|387.02|0
1643824670000|2022-02-02 17:57:50|388.43|386.83|387.85|386.25|388.43|386.83|387.85|386.25|0
1643824680000|2022-02-02 17:58:00|388.05|386.45|388.05|386.45|388.24|386.64|388.05|386.45|0
1643824690000|2022-02-02 17:58:10|388.14|386.54|388.04|386.44|388.33|386.73|388.04|386.44|0
1643824700000|2022-02-02 17:58:20|388.14|386.54|388.24|386.64|388.24|386.64|388.04|386.44|0
1643824710000|2022-02-02 17:58:30|388.62|387.02|388.81|387.21|388.81|387.21|388.62|387.02|0
1643824720000|2022-02-02 17:58:40|389|387.4|389.19|387.59|389.39|387.79|389|387.4|0
1643824730000|2022-02-02 17:58:50|389|387.4|389|387.4|389|387.4|388.9|387.3|0
1643824740000|2022-02-02 17:59:00|389.19|387.59|389.77|388.17|389.77|388.17|389.09|387.49|0
1643824750000|2022-02-02 17:59:10|389.96|388.36|390.54|388.94|390.54|388.94|389.96|388.36|0
1643824760000|2022-02-02 17:59:20|390.15|388.55|390.54|388.94|390.73|389.13|390.15|388.55|0
1643824770000|2022-02-02 17:59:30|390.73|389.13|390.73|389.13|390.73|389.13|390.73|389.13|0
1643824780000|2022-02-02 17:59:40|390.92|389.32|391.11|389.51|391.11|389.51|390.92|389.32|0
1643824790000|2022-02-02 17:59:50|391.31|389.71|391.5|389.9|391.5|389.9|391.31|389.71|0
1643824800000|2022-02-02 18:00:00|391.11|389.51|390.73|389.13|391.31|389.71|390.73|389.13|0
1643824810000|2022-02-02 18:00:10|390.92|389.32|391.11|389.51|391.11|389.51|390.92|389.32|0
1643824820000|2022-02-02 18:00:20|390.92|389.32|391.11|389.51|391.11|389.51|390.92|389.32|0
1643824830000|2022-02-02 18:00:30|391.31|389.71|391.11|389.51|391.31|389.71|391.11|389.51|0
1643824840000|2022-02-02 18:00:40|391.31|389.71|390.92|389.32|391.31|389.71|390.92|389.32|0
1643824850000|2022-02-02 18:00:50|390.82|389.22|390.92|389.32|390.92|389.32|390.82|389.22|0
1643824860000|2022-02-02 18:01:00|391.11|389.51|390.15|388.55|391.11|389.51|390.15|388.55|0
1643824870000|2022-02-02 18:01:10|389.96|388.36|390.15|388.55|390.34|388.74|389.96|388.36|0
1643824880000|2022-02-02 18:01:20|390.34|388.74|390.15|388.55|390.34|388.74|389.96|388.36|0
1643824890000|2022-02-02 18:01:30|390.34|388.74|390.44|388.84|390.44|388.84|390.34|388.74|0
1643824900000|2022-02-02 18:01:40|390.34|388.74|391.11|389.51|391.11|389.51|390.34|388.74|0
1643824910000|2022-02-02 18:01:50|390.73|389.13|390.73|389.13|390.92|389.32|390.73|389.13|0
1643824920000|2022-02-02 18:02:00|390.92|389.32|391.11|389.51|391.3|389.7|390.92|389.32|0
1643824930000|2022-02-02 18:02:10|391.2|389.6|390.92|389.32|391.2|389.6|390.92|389.32|0
1643824940000|2022-02-02 18:02:20|390.73|389.13|390.82|389.22|390.92|389.32|390.73|389.13|0
1643824950000|2022-02-02 18:02:30|390.73|389.13|390.63|389.03|390.73|389.13|390.63|389.03|0
1643824960000|2022-02-02 18:02:40|390.82|389.22|390.54|388.94|390.82|389.22|390.54|388.94|0
1643824970000|2022-02-02 18:02:50|390.53|388.93|390.53|388.93|390.53|388.93|390.53|388.93|0
1643824980000|2022-02-02 18:03:00|390.34|388.74|390.53|388.93|390.53|388.93|390.34|388.74|0
1643824990000|2022-02-02 18:03:10|390.73|389.13|390.92|389.32|390.92|389.32|390.73|389.13|0
1643825000000|2022-02-02 18:03:20|390.73|389.13|391.11|389.51|391.11|389.51|390.73|389.13|0
1643825010000|2022-02-02 18:03:30|391.3|389.7|391.5|389.9|391.5|389.9|391.3|389.7|0
1643825020000|2022-02-02 18:03:40|391.3|389.7|391.5|389.9|391.5|389.9|391.3|389.7|0
1643825030000|2022-02-02 18:03:50|391.3|389.7|390.73|389.13|391.3|389.7|390.73|389.13|0
1643825040000|2022-02-02 18:04:00|390.63|389.03|390.15|388.55|390.63|389.03|390.15|388.55|0
1643825050000|2022-02-02 18:04:10|390.34|388.74|389.86|388.26|390.34|388.74|389.86|388.26|0
1643825060000|2022-02-02 18:04:20|389.96|388.36|389.57|387.97|389.96|388.36|389.57|387.97|0
1643825070000|2022-02-02 18:04:30|388.81|387.21|388.81|387.21|389.19|387.59|388.81|387.21|0
1643825080000|2022-02-02 18:04:40|389|387.4|388.42|386.82|389|387.4|388.42|386.82|0
1643825090000|2022-02-02 18:04:50|388.62|387.02|388.04|386.44|388.62|387.02|388.04|386.44|0
1643825100000|2022-02-02 18:05:00|388.42|386.82|388.23|386.63|388.42|386.82|388.23|386.63|0
1643825110000|2022-02-02 18:05:10|388.42|386.82|387.27|385.67|388.42|386.82|387.27|385.67|0
1643825120000|2022-02-02 18:05:20|387.47|385.87|387.27|385.67|387.47|385.87|387.27|385.67|0
1643825130000|2022-02-02 18:05:30|387.08|385.48|387.08|385.48|387.08|385.48|386.89|385.29|0
1643825140000|2022-02-02 18:05:40|387.27|385.67|387.37|385.77|387.37|385.77|387.08|385.48|0
1643825150000|2022-02-02 18:05:50|387.66|386.06|387.66|386.06|387.66|386.06|387.46|385.86|0
1643825160000|2022-02-02 18:06:00|387.56|385.96|388.23|386.63|388.23|386.63|387.56|385.96|0
1643825170000|2022-02-02 18:06:10|388.04|386.44|387.66|386.06|388.04|386.44|387.66|386.06|0
1643825180000|2022-02-02 18:06:20|387.46|385.86|388.04|386.44|388.04|386.44|387.46|385.86|0
1643825190000|2022-02-02 18:06:30|388.42|386.82|388.42|386.82|388.42|386.82|388.23|386.63|0
1643825200000|2022-02-02 18:06:40|388.23|386.63|388.42|386.82|388.61|387.01|388.23|386.63|0
1643825210000|2022-02-02 18:06:50|388.61|387.01|388.61|387.01|388.81|387.21|388.61|387.01|0
1643825220000|2022-02-02 18:07:00|388.51|386.91|388.81|387.21|388.9|387.3|388.42|386.82|0
1643825230000|2022-02-02 18:07:10|388.8|387.2|389.19|387.59|389.19|387.59|388.61|387.01|0
1643825240000|2022-02-02 18:07:20|389|387.4|389|387.4|389.38|387.78|389|387.4|0
1643825250000|2022-02-02 18:07:30|388.8|387.2|388.8|387.2|388.8|387.2|388.7|387.1|0
1643825260000|2022-02-02 18:07:40|389|387.4|388.61|387.01|389|387.4|388.61|387.01|0
1643825270000|2022-02-02 18:07:50|388.8|387.2|389|387.4|389|387.4|388.61|387.01|0
1643825280000|2022-02-02 18:08:00|388.8|387.2|388.32|386.72|388.8|387.2|388.23|386.63|0
1643825290000|2022-02-02 18:08:10|388.61|387.01|388.61|387.01|388.8|387.2|388.61|387.01|0
1643825300000|2022-02-02 18:08:20|388.42|386.82|388.9|387.3|388.9|387.3|388.42|386.82|0
1643825310000|2022-02-02 18:08:30|389|387.4|388.8|387.2|389|387.4|388.8|387.2|0
1643825320000|2022-02-02 18:08:40|388.9|387.3|388.23|386.63|388.9|387.3|388.23|386.63|0
1643825330000|2022-02-02 18:08:50|388.42|386.82|388.23|386.63|388.42|386.82|388.23|386.63|0
1643825340000|2022-02-02 18:09:00|388.42|386.82|387.85|386.25|388.42|386.82|387.65|386.05|0
1643825350000|2022-02-02 18:09:10|387.75|386.15|387.94|386.34|387.94|386.34|387.75|386.15|0
1643825360000|2022-02-02 18:09:20|388.04|386.44|387.65|386.05|388.04|386.44|387.65|386.05|0
1643825370000|2022-02-02 18:09:30|387.55|385.95|387.27|385.67|387.55|385.95|387.27|385.67|0
1643825380000|2022-02-02 18:09:40|387.36|385.76|386.89|385.29|387.36|385.76|386.7|385.1|0
1643825390000|2022-02-02 18:09:50|386.7|385.1|386.31|384.71|386.7|385.1|386.31|384.71|0
1643825400000|2022-02-02 18:10:00|386.7|385.1|386.7|385.1|386.89|385.29|386.7|385.1|0
1643825410000|2022-02-02 18:10:10|385.55|383.95|385.17|383.57|385.55|383.95|385.17|383.57|0
1643825420000|2022-02-02 18:10:20|384.79|383.19|384.98|383.38|385.17|383.57|384.79|383.19|0
1643825430000|2022-02-02 18:10:30|384.79|383.19|384.4|382.8|384.79|383.19|384.02|382.42|0
1643825440000|2022-02-02 18:10:40|384.3|382.7|384.79|383.19|384.79|383.19|384.3|382.7|0
1643825450000|2022-02-02 18:10:50|384.98|383.38|385.17|383.57|385.17|383.57|384.98|383.38|0
1643825460000|2022-02-02 18:11:00|385.83|384.23|385.74|384.14|385.83|384.23|385.36|383.76|0
1643825470000|2022-02-02 18:11:10|385.64|384.04|385.55|383.95|385.64|384.04|385.36|383.76|0
1643825480000|2022-02-02 18:11:20|385.93|384.33|385.64|384.04|385.93|384.33|385.64|384.04|0
1643825490000|2022-02-02 18:11:30|386.12|384.52|386.12|384.52|386.12|384.52|386.12|384.52|0
1643825500000|2022-02-02 18:11:40|385.93|384.33|385.74|384.14|385.93|384.33|385.74|384.14|0
1643825510000|2022-02-02 18:11:50|385.55|383.95|385.74|384.14|385.74|384.14|385.55|383.95|0
1643825520000|2022-02-02 18:12:00|385.64|384.04|386.12|384.52|386.12|384.52|385.36|383.76|0
1643825530000|2022-02-02 18:12:10|385.93|384.33|385.93|384.33|386.02|384.42|385.74|384.14|0
1643825540000|2022-02-02 18:12:20|385.74|384.14|386.02|384.42|386.02|384.42|385.55|383.95|0
1643825550000|2022-02-02 18:12:30|386.12|384.52|385.55|383.95|386.12|384.52|385.55|383.95|0
1643825560000|2022-02-02 18:12:40|385.74|384.14|385.93|384.33|385.93|384.33|385.74|384.14|0
1643825570000|2022-02-02 18:12:50|385.55|383.95|385.36|383.76|385.55|383.95|385.36|383.76|0
1643825580000|2022-02-02 18:13:00|385.17|383.57|384.97|383.37|385.17|383.57|384.97|383.37|0
1643825590000|2022-02-02 18:13:10|385.17|383.57|384.97|383.37|385.17|383.57|384.97|383.37|0
1643825600000|2022-02-02 18:13:20|385.45|383.85|385.55|383.95|385.55|383.95|385.36|383.76|0
1643825610000|2022-02-02 18:13:30|385.36|383.76|385.16|383.56|385.36|383.76|385.16|383.56|0
1643825620000|2022-02-02 18:13:40|384.97|383.37|385.36|383.76|385.36|383.76|384.97|383.37|0
1643825630000|2022-02-02 18:13:50|385.16|383.56|384.78|383.18|385.36|383.76|384.78|383.18|0
1643825640000|2022-02-02 18:14:00|385.26|383.66|385.93|384.33|385.93|384.33|385.26|383.66|0
1643825650000|2022-02-02 18:14:10|386.12|384.52|386.12|384.52|386.12|384.52|385.93|384.33|0
1643825660000|2022-02-02 18:14:20|386.31|384.71|386.12|384.52|386.31|384.71|386.12|384.52|0
1643825670000|2022-02-02 18:14:30|386.31|384.71|386.5|384.9|386.69|385.09|386.31|384.71|0
1643825680000|2022-02-02 18:14:40|386.31|384.71|386.4|384.8|386.4|384.8|386.31|384.71|0
1643825690000|2022-02-02 18:14:50|386.31|384.71|386.31|384.71|386.31|384.71|386.12|384.52|0
1643825700000|2022-02-02 18:15:00|386.5|384.9|386.69|385.09|386.69|385.09|386.5|384.9|0
1643825710000|2022-02-02 18:15:10|387.08|385.48|387.46|385.86|387.46|385.86|387.08|385.48|0
1643825720000|2022-02-02 18:15:20|387.27|385.67|387.08|385.48|387.27|385.67|387.08|385.48|0
1643825730000|2022-02-02 18:15:30|387.27|385.67|387.08|385.48|387.27|385.67|387.08|385.48|0
1643825740000|2022-02-02 18:15:40|387.07|385.47|387.84|386.24|387.84|386.24|387.07|385.47|0
1643825750000|2022-02-02 18:15:50|387.65|386.05|387.74|386.14|387.84|386.24|387.65|386.05|0
1643825760000|2022-02-02 18:16:00|387.65|386.05|387.84|386.24|387.84|386.24|387.65|386.05|0
1643825770000|2022-02-02 18:16:10|387.46|385.86|387.27|385.67|387.74|386.14|387.27|385.67|0
1643825780000|2022-02-02 18:16:20|386.69|385.09|387.84|386.24|387.84|386.24|386.69|385.09|0
1643825790000|2022-02-02 18:16:30|388.22|386.62|388.41|386.81|388.41|386.81|388.12|386.52|0
1643825800000|2022-02-02 18:16:40|387.93|386.33|387.84|386.24|387.93|386.33|387.84|386.24|0
1643825810000|2022-02-02 18:16:50|387.74|386.14|387.46|385.86|387.74|386.14|387.46|385.86|0
1643825820000|2022-02-02 18:17:00|387.07|385.47|387.84|386.24|387.84|386.24|386.88|385.28|0
1643825830000|2022-02-02 18:17:10|388.22|386.62|389.18|387.58|389.18|387.58|388.22|386.62|0
1643825840000|2022-02-02 18:17:20|388.8|387.2|388.41|386.81|388.8|387.2|388.22|386.62|0
1643825850000|2022-02-02 18:17:30|388.61|387.01|388.41|386.81|388.61|387.01|388.41|386.81|0
1643825870000|2022-02-02 18:17:50|388.31|386.71|388.31|386.71|388.31|386.71|388.22|386.62|0
1643825880000|2022-02-02 18:18:00|388.22|386.62|387.84|386.24|388.22|386.62|387.84|386.24|0
1643825890000|2022-02-02 18:18:10|387.07|385.47|386.69|385.09|387.26|385.66|386.69|385.09|0
1643825900000|2022-02-02 18:18:20|387.07|385.47|386.97|385.37|387.07|385.47|386.69|385.09|0
1643825910000|2022-02-02 18:18:30|387.07|385.47|387.26|385.66|387.26|385.66|387.07|385.47|0
1643825920000|2022-02-02 18:18:40|387.46|385.86|386.69|385.09|387.46|385.86|386.69|385.09|0
1643825930000|2022-02-02 18:18:50|386.88|385.28|386.5|384.9|386.88|385.28|386.4|384.8|0
1643825940000|2022-02-02 18:19:00|386.12|384.52|384.78|383.18|386.12|384.52|384.78|383.18|0
1643825950000|2022-02-02 18:19:10|384.97|383.37|386.12|384.52|386.12|384.52|384.97|383.37|0
1643825960000|2022-02-02 18:19:20|385.73|384.13|386.12|384.52|386.12|384.52|385.73|384.13|0
1643825970000|2022-02-02 18:19:30|385.73|384.13|385.83|384.23|385.92|384.32|385.73|384.13|0
1643825980000|2022-02-02 18:19:40|386.12|384.52|386.02|384.42|386.12|384.52|386.02|384.42|0
1643825990000|2022-02-02 18:19:50|385.92|384.32|385.83|384.23|385.92|384.32|385.73|384.13|0
1643826000000|2022-02-02 18:20:00|386.12|384.52|386.31|384.71|386.5|384.9|386.12|384.52|0
1643826010000|2022-02-02 18:20:10|386.69|385.09|386.12|384.52|386.88|385.28|386.12|384.52|0
1643826020000|2022-02-02 18:20:20|385.73|384.13|385.73|384.13|385.73|384.13|385.54|383.94|0
1643826030000|2022-02-02 18:20:30|386.12|384.52|385.92|384.32|386.12|384.52|385.54|383.94|0
1643826040000|2022-02-02 18:20:40|385.73|384.13|386.11|384.51|386.11|384.51|385.73|384.13|0
1643826050000|2022-02-02 18:20:50|385.92|384.32|385.92|384.32|385.92|384.32|385.82|384.22|0
1643826060000|2022-02-02 18:21:00|386.11|384.51|385.35|383.75|386.11|384.51|385.35|383.75|0
1643826070000|2022-02-02 18:21:10|384.78|383.18|385.16|383.56|385.16|383.56|384.59|382.99|0
1643826080000|2022-02-02 18:21:20|385.35|383.75|385.63|384.03|385.73|384.13|385.35|383.75|0
1643826090000|2022-02-02 18:21:30|385.73|384.13|385.92|384.32|386.11|384.51|385.73|384.13|0
1643826100000|2022-02-02 18:21:40|385.25|383.65|384.4|382.8|385.25|383.65|384.4|382.8|0
1643826110000|2022-02-02 18:21:50|385.16|383.56|385.16|383.56|385.16|383.56|384.97|383.37|0
1643826120000|2022-02-02 18:22:00|385.35|383.75|385.73|384.13|385.92|384.32|385.16|383.56|0
1643826130000|2022-02-02 18:22:10|385.35|383.75|385.35|383.75|385.73|384.13|385.35|383.75|0
1643826140000|2022-02-02 18:22:20|385.16|383.56|385.35|383.75|385.35|383.75|385.16|383.56|0
1643826150000|2022-02-02 18:22:30|385.44|383.84|385.06|383.46|385.44|383.84|385.06|383.46|0
1643826160000|2022-02-02 18:22:40|385.16|383.56|385.35|383.75|385.54|383.94|385.16|383.56|0
1643826170000|2022-02-02 18:22:50|385.54|383.94|385.16|383.56|385.73|384.13|385.16|383.56|0
1643826180000|2022-02-02 18:23:00|385.44|383.84|385.54|383.94|385.54|383.94|385.35|383.75|0
1643826190000|2022-02-02 18:23:10|385.63|384.03|385.92|384.32|385.92|384.32|385.63|384.03|0
1643826200000|2022-02-02 18:23:20|386.3|384.7|386.5|384.9|386.5|384.9|386.3|384.7|0
1643826210000|2022-02-02 18:23:30|386.59|384.99|386.59|384.99|386.59|384.99|386.59|384.99|0
1643826220000|2022-02-02 18:23:40|386.69|385.09|386.69|385.09|386.88|385.28|386.69|385.09|0
1643826230000|2022-02-02 18:23:50|386.11|384.51|386.11|384.51|386.3|384.7|386.11|384.51|0
1643826240000|2022-02-02 18:24:00|385.54|383.94|384.97|383.37|385.54|383.94|384.97|383.37|0
1643826250000|2022-02-02 18:24:10|384.78|383.18|384.78|383.18|384.78|383.18|384.58|382.98|0
1643826260000|2022-02-02 18:24:20|384.68|383.08|384.78|383.18|384.78|383.18|384.58|382.98|0
1643826270000|2022-02-02 18:24:30|382.87|381.27|383.82|382.22|383.82|382.22|382.87|381.27|0
1643826280000|2022-02-02 18:24:40|384.1|382.5|384.2|382.6|384.2|382.6|383.63|382.03|0
1643826290000|2022-02-02 18:24:50|383.53|381.93|383.44|381.84|383.53|381.93|383.25|381.65|0
1643826300000|2022-02-02 18:25:00|383.63|382.03|383.91|382.31|383.91|382.31|383.63|382.03|0
1643826310000|2022-02-02 18:25:10|384.2|382.6|384.2|382.6|384.39|382.79|384.2|382.6|0
1643826320000|2022-02-02 18:25:20|383.44|381.84|384.39|382.79|384.39|382.79|383.44|381.84|0
1643826330000|2022-02-02 18:25:30|384.01|382.41|384.58|382.98|384.58|382.98|384.01|382.41|0
1643826340000|2022-02-02 18:25:40|384.2|382.6|384.39|382.79|384.39|382.79|384.2|382.6|0
1643826350000|2022-02-02 18:25:50|384.2|382.6|384.2|382.6|384.58|382.98|384.2|382.6|0
1643826360000|2022-02-02 18:26:00|384.58|382.98|384.77|383.17|384.77|383.17|384.58|382.98|0
1643826370000|2022-02-02 18:26:10|384.58|382.98|383.82|382.22|384.58|382.98|383.82|382.22|0
1643826380000|2022-02-02 18:26:20|382.77|381.17|383.06|381.46|383.06|381.46|382.49|380.89|0
1643826390000|2022-02-02 18:26:30|383.63|382.03|383.91|382.31|383.91|382.31|383.44|381.84|0
1643826400000|2022-02-02 18:26:40|384.01|382.41|383.82|382.22|384.01|382.41|383.82|382.22|0
1643826410000|2022-02-02 18:26:50|383.91|382.31|383.44|381.84|383.91|382.31|383.44|381.84|0
1643826420000|2022-02-02 18:27:00|382.77|381.17|382.3|380.7|382.77|381.17|382.3|380.7|0
1643826430000|2022-02-02 18:27:10|381.91|380.31|381.91|380.31|381.91|380.31|381.91|380.31|0
1643826440000|2022-02-02 18:27:20|381.15|379.55|381.34|379.74|381.53|379.93|381.05|379.45|0
1643826450000|2022-02-02 18:27:30|381.15|379.55|381.34|379.74|381.34|379.74|381.15|379.55|0
1643826460000|2022-02-02 18:27:40|381.15|379.55|380.77|379.17|381.15|379.55|380.58|378.98|0
1643826470000|2022-02-02 18:27:50|380.58|378.98|379.63|378.03|380.58|378.98|379.63|378.03|0
1643826480000|2022-02-02 18:28:00|379.44|377.84|379.63|378.03|379.82|378.22|379.44|377.84|0
1643826490000|2022-02-02 18:28:10|379.82|378.22|380.77|379.17|380.77|379.17|379.82|378.22|0
1643826500000|2022-02-02 18:28:20|380.48|378.88|380.77|379.17|380.96|379.36|380.48|378.88|0
1643826510000|2022-02-02 18:28:30|380.96|379.36|381.53|379.93|381.53|379.93|380.2|378.6|0
1643826520000|2022-02-02 18:28:40|381.72|380.12|381.34|379.74|381.72|380.12|381.34|379.74|0
1643826530000|2022-02-02 18:28:50|381.24|379.64|380.77|379.17|381.24|379.64|380.58|378.98|0
1643826540000|2022-02-02 18:29:00|380.96|379.36|380.96|379.36|380.96|379.36|380.39|378.79|0
1643826550000|2022-02-02 18:29:10|381.15|379.55|381.53|379.93|381.53|379.93|381.15|379.55|0
1643826560000|2022-02-02 18:29:20|381.72|380.12|382.29|380.69|382.29|380.69|381.72|380.12|0
1643826570000|2022-02-02 18:29:30|382.58|380.98|382.48|380.88|382.67|381.07|382.29|380.69|0
1643826580000|2022-02-02 18:29:40|382.1|380.5|382.1|380.5|382.48|380.88|382.1|380.5|0
1643826590000|2022-02-02 18:29:50|382.29|380.69|382.48|380.88|382.48|380.88|382.29|380.69|0
1643826600000|2022-02-02 18:30:00|382.29|380.69|382.29|380.69|382.29|380.69|381.91|380.31|0
1643826610000|2022-02-02 18:30:10|381.72|380.12|382.1|380.5|382.29|380.69|381.72|380.12|0
1643826620000|2022-02-02 18:30:20|382.29|380.69|382.86|381.26|382.86|381.26|382.29|380.69|0
1643826630000|2022-02-02 18:30:30|382.67|381.07|382.86|381.26|382.86|381.26|382.67|381.07|0
1643826640000|2022-02-02 18:30:40|382.96|381.36|383.63|382.03|383.63|382.03|382.96|381.36|0
1643826650000|2022-02-02 18:30:50|384.01|382.41|383.44|381.84|384.01|382.41|383.44|381.84|0
1643826660000|2022-02-02 18:31:00|383.82|382.22|383.72|382.12|383.82|382.22|383.72|382.12|0
1643826670000|2022-02-02 18:31:10|383.91|382.31|383.63|382.03|384.01|382.41|383.63|382.03|0
1643826680000|2022-02-02 18:31:20|383.43|381.83|384.2|382.6|384.2|382.6|383.43|381.83|0
1643826690000|2022-02-02 18:31:30|383.63|382.03|384.01|382.41|384.01|382.41|383.63|382.03|0
1643826700000|2022-02-02 18:31:40|384.2|382.6|384.48|382.88|384.48|382.88|384.2|382.6|0
1643826710000|2022-02-02 18:31:50|384.58|382.98|384.01|382.41|384.58|382.98|384.01|382.41|0
1643826720000|2022-02-02 18:32:00|383.82|382.22|384.2|382.6|384.2|382.6|383.82|382.22|0
1643826730000|2022-02-02 18:32:10|384.96|383.36|384.48|382.88|384.96|383.36|384.39|382.79|0
1643826740000|2022-02-02 18:32:20|384.39|382.79|384.58|382.98|384.58|382.98|384.39|382.79|0
1643826750000|2022-02-02 18:32:30|384.77|383.17|385.05|383.45|385.15|383.55|384.77|383.17|0
1643826760000|2022-02-02 18:32:40|385.15|383.55|385.34|383.74|385.34|383.74|384.96|383.36|0
1643826770000|2022-02-02 18:32:50|385.15|383.55|385.15|383.55|385.24|383.64|385.15|383.55|0
1643826780000|2022-02-02 18:33:00|384.96|383.36|384.58|382.98|384.96|383.36|384.58|382.98|0
1643826790000|2022-02-02 18:33:10|384.48|382.88|384.2|382.6|384.48|382.88|384.2|382.6|0
1643826800000|2022-02-02 18:33:20|384.39|382.79|384.48|382.88|384.77|383.17|384.39|382.79|0
1643826810000|2022-02-02 18:33:30|384.39|382.79|384.39|382.79|384.39|382.79|384.39|382.79|0
1643826820000|2022-02-02 18:33:40|384.2|382.6|384.39|382.79|384.39|382.79|384.2|382.6|0
1643826830000|2022-02-02 18:33:50|384.58|382.98|384.58|382.98|384.58|382.98|384.58|382.98|0
1643826840000|2022-02-02 18:34:00|384.39|382.79|384.77|383.17|384.77|383.17|384.39|382.79|0
1643826850000|2022-02-02 18:34:10|384.58|382.98|384.2|382.6|384.58|382.98|384.2|382.6|0
1643826860000|2022-02-02 18:34:20|384.39|382.79|384.58|382.98|384.58|382.98|384.2|382.6|0
1643826870000|2022-02-02 18:34:30|384.77|383.17|384.77|383.17|384.96|383.36|384.77|383.17|0
1643826880000|2022-02-02 18:34:40|384.96|383.36|384.77|383.17|384.96|383.36|384.77|383.17|0
1643826890000|2022-02-02 18:34:50|384.96|383.36|385.05|383.45|385.05|383.45|384.96|383.36|0
1643826900000|2022-02-02 18:35:00|384.96|383.36|386.49|384.89|386.49|384.89|384.96|383.36|0
1643826910000|2022-02-02 18:35:10|386.1|384.5|386.49|384.89|386.49|384.89|385.91|384.31|0
1643826920000|2022-02-02 18:35:20|386.3|384.7|387.06|385.46|387.06|385.46|386.3|384.7|0
1643826930000|2022-02-02 18:35:30|386.87|385.27|386.87|385.27|386.87|385.27|386.68|385.08|0
1643826940000|2022-02-02 18:35:40|387.06|385.46|386.87|385.27|387.06|385.46|386.87|385.27|0
1643826950000|2022-02-02 18:35:50|386.68|385.08|385.91|384.31|386.68|385.08|385.91|384.31|0
1643826960000|2022-02-02 18:36:00|385.72|384.12|385.72|384.12|386|384.4|385.72|384.12|0
1643826970000|2022-02-02 18:36:10|386.1|384.5|386|384.4|386.1|384.5|386|384.4|0
1643826980000|2022-02-02 18:36:20|386.1|384.5|387.06|385.46|387.06|385.46|386.1|384.5|0
1643826990000|2022-02-02 18:36:30|386.87|385.27|386.68|385.08|386.87|385.27|386.49|384.89|0
1643827000000|2022-02-02 18:36:40|386.29|384.69|386.49|384.89|386.49|384.89|386.29|384.69|0
1643827010000|2022-02-02 18:36:50|386.29|384.69|386.29|384.69|386.29|384.69|386.29|384.69|0
1643827020000|2022-02-02 18:37:00|386.1|384.5|386.29|384.69|386.29|384.69|386.1|384.5|0
1643827030000|2022-02-02 18:37:10|386.1|384.5|386.1|384.5|386.29|384.69|386.1|384.5|0
1643827040000|2022-02-02 18:37:20|386.29|384.69|386.29|384.69|386.29|384.69|386.19|384.59|0
1643827050000|2022-02-02 18:37:30|386.1|384.5|385.91|384.31|386.1|384.5|385.91|384.31|0
1643827060000|2022-02-02 18:37:40|386.1|384.5|386.48|384.88|386.68|385.08|386.1|384.5|0
1643827070000|2022-02-02 18:37:50|386.39|384.79|386.39|384.79|386.48|384.88|386.29|384.69|0
1643827080000|2022-02-02 18:38:00|386.68|385.08|386.68|385.08|386.68|385.08|386.58|384.98|0
1643827090000|2022-02-02 18:38:10|386.48|384.88|386.29|384.69|386.48|384.88|386.29|384.69|0
1643827100000|2022-02-02 18:38:20|386.1|384.5|385.43|383.83|386.1|384.5|385.43|383.83|0
1643827110000|2022-02-02 18:38:30|385.53|383.93|385.43|383.83|385.53|383.93|385.43|383.83|0
1643827120000|2022-02-02 18:38:40|385.34|383.74|385.72|384.12|385.72|384.12|385.15|383.55|0
1643827130000|2022-02-02 18:38:50|386|384.4|386.19|384.59|386.19|384.59|386|384.4|0
1643827140000|2022-02-02 18:39:00|386.29|384.69|386.29|384.69|386.29|384.69|386.29|384.69|0
1643827150000|2022-02-02 18:39:10|386.1|384.5|386.29|384.69|386.29|384.69|386.1|384.5|0
1643827160000|2022-02-02 18:39:20|386.48|384.88|386.67|385.07|386.67|385.07|386.48|384.88|0
1643827170000|2022-02-02 18:39:30|387.06|385.46|387.44|385.84|387.44|385.84|387.06|385.46|0
1643827180000|2022-02-02 18:39:40|387.53|385.93|387.82|386.22|387.82|386.22|387.53|385.93|0
1643827190000|2022-02-02 18:39:50|387.72|386.12|388.4|386.8|388.4|386.8|387.72|386.12|0
1643827200000|2022-02-02 18:40:00|388.11|386.51|387.91|386.31|388.11|386.51|387.91|386.31|0
1643827210000|2022-02-02 18:40:10|387.63|386.03|387.82|386.22|387.82|386.22|387.63|386.03|0
1643827220000|2022-02-02 18:40:20|388.01|386.41|387.63|386.03|388.01|386.41|387.63|386.03|0
1643827240000|2022-02-02 18:40:40|387.82|386.22|387.63|386.03|387.82|386.22|387.44|385.84|0
1643827250000|2022-02-02 18:40:50|387.82|386.22|388.01|386.41|388.01|386.41|387.82|386.22|0
1643827260000|2022-02-02 18:41:00|388.21|386.61|387.44|385.84|388.21|386.61|387.25|385.65|0
1643827270000|2022-02-02 18:41:10|387.63|386.03|387.63|386.03|387.82|386.22|387.63|386.03|0
1643827280000|2022-02-02 18:41:20|387.82|386.22|387.63|386.03|387.82|386.22|387.63|386.03|0
1643827290000|2022-02-02 18:41:30|387.44|385.84|387.63|386.03|387.63|386.03|387.44|385.84|0
1643827300000|2022-02-02 18:41:40|387.53|385.93|387.63|386.03|387.63|386.03|387.53|385.93|0
1643827310000|2022-02-02 18:41:50|387.82|386.22|387.82|386.22|387.82|386.22|387.63|386.03|0
1643827320000|2022-02-02 18:42:00|387.72|386.12|387.82|386.22|387.82|386.22|387.63|386.03|0
1643827330000|2022-02-02 18:42:10|387.72|386.12|388.2|386.6|388.4|386.8|387.72|386.12|0
1643827340000|2022-02-02 18:42:20|388.01|386.41|387.63|386.03|388.01|386.41|387.63|386.03|0
1643827350000|2022-02-02 18:42:30|387.72|386.12|388.01|386.41|388.01|386.41|387.72|386.12|0
1643827360000|2022-02-02 18:42:40|387.82|386.22|388.01|386.41|388.2|386.6|387.82|386.22|0
1643827370000|2022-02-02 18:42:50|388.1|386.5|388.01|386.41|388.1|386.5|388.01|386.41|0
1643827380000|2022-02-02 18:43:00|388.1|386.5|388.4|386.8|388.4|386.8|388.1|386.5|0
1643827390000|2022-02-02 18:43:10|388.78|387.18|389.55|387.95|389.55|387.95|388.78|387.18|0
1643827400000|2022-02-02 18:43:20|389.93|388.33|389.35|387.75|389.93|388.33|389.35|387.75|0
1643827410000|2022-02-02 18:43:30|389.55|387.95|389.35|387.75|389.55|387.95|389.35|387.75|0
1643827420000|2022-02-02 18:43:40|388.78|387.18|388.78|387.18|388.97|387.37|388.78|387.18|0
1643827430000|2022-02-02 18:43:50|388.59|386.99|388.2|386.6|388.59|386.99|387.91|386.31|0
1643827440000|2022-02-02 18:44:00|388.01|386.41|387.05|385.45|388.01|386.41|387.05|385.45|0
1643827450000|2022-02-02 18:44:10|386.86|385.26|386.1|384.5|386.86|385.26|386.1|384.5|0
1643827460000|2022-02-02 18:44:20|386.29|384.69|387.05|385.45|387.05|385.45|386.29|384.69|0
1643827470000|2022-02-02 18:44:30|386.86|385.26|387.05|385.45|387.25|385.65|386.86|385.26|0
1643827480000|2022-02-02 18:44:40|387.44|385.84|387.53|385.93|387.63|386.03|387.44|385.84|0
1643827490000|2022-02-02 18:44:50|388.01|386.41|388.01|386.41|388.01|386.41|387.82|386.22|0
1643827500000|2022-02-02 18:45:00|387.63|386.03|387.82|386.22|388.01|386.41|387.63|386.03|0
1643827510000|2022-02-02 18:45:10|388.2|386.6|388.2|386.6|388.2|386.6|388.2|386.6|0
1643827520000|2022-02-02 18:45:20|388.01|386.41|388.01|386.41|388.01|386.41|388.01|386.41|0
1643827530000|2022-02-02 18:45:30|387.63|386.03|387.82|386.22|387.82|386.22|387.63|386.03|0
1643827540000|2022-02-02 18:45:40|388.01|386.41|387.82|386.22|388.01|386.41|387.82|386.22|0
1643827550000|2022-02-02 18:45:50|388.2|386.6|388.2|386.6|388.2|386.6|388.01|386.41|0
1643827560000|2022-02-02 18:46:00|388.58|386.98|388.87|387.27|388.87|387.27|388.58|386.98|0
1643827570000|2022-02-02 18:46:10|388.78|387.18|388.58|386.98|388.78|387.18|388.39|386.79|0
1643827580000|2022-02-02 18:46:20|388.78|387.18|389.16|387.56|389.16|387.56|388.78|387.18|0
1643827590000|2022-02-02 18:46:30|389.06|387.46|388.78|387.18|389.06|387.46|388.68|387.08|0
1643827600000|2022-02-02 18:46:40|388.58|386.98|388.39|386.79|388.58|386.98|388.39|386.79|0
1643827610000|2022-02-02 18:46:50|388.58|386.98|388.39|386.79|388.58|386.98|388.39|386.79|0
1643827620000|2022-02-02 18:47:00|388.1|386.5|387.43|385.83|388.29|386.69|387.43|385.83|0
1643827630000|2022-02-02 18:47:10|387.24|385.64|387.63|386.03|387.63|386.03|387.24|385.64|0
1643827640000|2022-02-02 18:47:20|387.82|386.22|388.01|386.41|388.01|386.41|387.82|386.22|0
1643827650000|2022-02-02 18:47:30|388.2|386.6|388.2|386.6|388.2|386.6|388.01|386.41|0
1643827660000|2022-02-02 18:47:40|387.82|386.22|387.43|385.83|387.82|386.22|387.43|385.83|0
1643827670000|2022-02-02 18:47:50|387.05|385.45|386.86|385.26|387.14|385.54|386.86|385.26|0
1643827680000|2022-02-02 18:48:00|387.05|385.45|386.09|384.49|387.05|385.45|386.09|384.49|0
1643827690000|2022-02-02 18:48:10|386|384.4|386.09|384.49|386.29|384.69|386|384.4|0
1643827700000|2022-02-02 18:48:20|386.48|384.88|385.9|384.3|386.48|384.88|385.9|384.3|0
1643827710000|2022-02-02 18:48:30|386.48|384.88|385.9|384.3|386.48|384.88|385.9|384.3|0
1643827720000|2022-02-02 18:48:40|385.8|384.2|385.42|383.82|386.09|384.49|385.42|383.82|0
1643827730000|2022-02-02 18:48:50|385.71|384.11|384.76|383.16|385.71|384.11|384.76|383.16|0
1643827740000|2022-02-02 18:49:00|384.57|382.97|384.38|382.78|384.76|383.16|384.38|382.78|0
1643827750000|2022-02-02 18:49:10|384.57|382.97|384.38|382.78|384.95|383.35|384.38|382.78|0
1643827760000|2022-02-02 18:49:20|384.76|383.16|384.76|383.16|385.14|383.54|384.76|383.16|0
1643827770000|2022-02-02 18:49:30|385.14|383.54|385.14|383.54|385.14|383.54|384.95|383.35|0
1643827780000|2022-02-02 18:49:40|384.95|383.35|384.66|383.06|385.33|383.73|384.66|383.06|0
1643827790000|2022-02-02 18:49:50|384.57|382.97|384.37|382.77|384.95|383.35|384.37|382.77|0
1643827800000|2022-02-02 18:50:00|384.95|383.35|385.71|384.11|385.71|384.11|384.95|383.35|0
1643827810000|2022-02-02 18:50:10|385.9|384.3|385.33|383.73|385.9|384.3|385.33|383.73|0
1643827820000|2022-02-02 18:50:20|385.14|383.54|383.8|382.2|385.14|383.54|383.8|382.2|0
1643827830000|2022-02-02 18:50:30|383.61|382.01|383.8|382.2|383.8|382.2|383.61|382.01|0
1643827840000|2022-02-02 18:50:40|383.42|381.82|383.51|381.91|383.61|382.01|383.32|381.72|0
1643827850000|2022-02-02 18:50:50|383.61|382.01|383.99|382.39|383.99|382.39|383.61|382.01|0
1643827860000|2022-02-02 18:51:00|384.37|382.77|384.76|383.16|384.95|383.35|384.37|382.77|0
1643827870000|2022-02-02 18:51:10|384.37|382.77|384.56|382.96|384.56|382.96|384.37|382.77|0
1643827880000|2022-02-02 18:51:20|384.37|382.77|384.66|383.06|384.76|383.16|384.37|382.77|0
1643827890000|2022-02-02 18:51:30|384.76|383.16|383.8|382.2|384.76|383.16|383.8|382.2|0
1643827900000|2022-02-02 18:51:40|383.99|382.39|384.18|382.58|384.18|382.58|383.99|382.39|0
1643827910000|2022-02-02 18:51:50|383.99|382.39|383.8|382.2|384.18|382.58|383.8|382.2|0
1643827920000|2022-02-02 18:52:00|383.7|382.1|383.99|382.39|384.37|382.77|383.7|382.1|0
1643827930000|2022-02-02 18:52:10|383.42|381.82|383.61|382.01|383.8|382.2|383.42|381.82|0
1643827940000|2022-02-02 18:52:20|383.42|381.82|383.42|381.82|383.61|382.01|383.42|381.82|0
1643827950000|2022-02-02 18:52:30|383.8|382.2|384.46|382.86|384.46|382.86|383.8|382.2|0
1643827960000|2022-02-02 18:52:40|384.56|382.96|384.75|383.15|384.75|383.15|384.56|382.96|0
1643827970000|2022-02-02 18:52:50|385.14|383.54|384.95|383.35|385.14|383.54|384.95|383.35|0
1643827980000|2022-02-02 18:53:00|385.14|383.54|385.33|383.73|385.33|383.73|384.94|383.34|0
1643827990000|2022-02-02 18:53:10|385.14|383.54|384.94|383.34|385.14|383.54|384.75|383.15|0
1643828000000|2022-02-02 18:53:20|385.14|383.54|384.85|383.25|385.14|383.54|384.85|383.25|0
1643828010000|2022-02-02 18:53:30|385.23|383.63|385.42|383.82|385.42|383.82|385.23|383.63|0
1643828020000|2022-02-02 18:53:40|385.61|384.01|385.9|384.3|385.9|384.3|385.52|383.92|0
1643828030000|2022-02-02 18:53:50|385.71|384.11|385.71|384.11|385.71|384.11|385.71|384.11|0
1643828040000|2022-02-02 18:54:00|385.9|384.3|386.09|384.49|386.37|384.77|385.9|384.3|0
1643828050000|2022-02-02 18:54:10|386.28|384.68|385.9|384.3|386.28|384.68|385.9|384.3|0
1643828060000|2022-02-02 18:54:20|386.09|384.49|385.33|383.73|386.09|384.49|385.33|383.73|0
1643828070000|2022-02-02 18:54:30|385.13|383.53|385.33|383.73|385.33|383.73|385.13|383.53|0
1643828080000|2022-02-02 18:54:40|385.13|383.53|385.13|383.53|385.33|383.73|384.94|383.34|0
1643828090000|2022-02-02 18:54:50|385.33|383.73|385.52|383.92|385.52|383.92|385.33|383.73|0
1643828100000|2022-02-02 18:55:00|385.33|383.73|386.47|384.87|386.47|384.87|385.33|383.73|0
1643828110000|2022-02-02 18:55:10|386.28|384.68|386.47|384.87|386.47|384.87|386.09|384.49|0
1643828120000|2022-02-02 18:55:20|386.85|385.25|386.47|384.87|386.85|385.25|386.47|384.87|0
1643828130000|2022-02-02 18:55:30|386.56|384.96|386.28|384.68|386.56|384.96|386.28|384.68|0
1643828140000|2022-02-02 18:55:40|386.47|384.87|386.56|384.96|386.56|384.96|386.47|384.87|0
1643828150000|2022-02-02 18:55:50|386.47|384.87|386.47|384.87|386.47|384.87|386.28|384.68|0
1643828160000|2022-02-02 18:56:00|386.09|384.49|385.99|384.39|386.18|384.58|385.9|384.3|0
1643828170000|2022-02-02 18:56:10|385.52|383.92|385.32|383.72|385.52|383.92|385.32|383.72|0
1643828180000|2022-02-02 18:56:20|385.13|383.53|385.13|383.53|385.23|383.63|385.13|383.53|0
1643828190000|2022-02-02 18:56:30|384.94|383.34|385.22|383.62|385.22|383.62|384.94|383.34|0
1643828200000|2022-02-02 18:56:40|385.32|383.72|385.13|383.53|385.32|383.72|385.13|383.53|0
1643828210000|2022-02-02 18:56:50|385.32|383.72|385.32|383.72|385.32|383.72|385.32|383.72|0
1643828220000|2022-02-02 18:57:00|385.51|383.91|385.51|383.91|385.51|383.91|385.51|383.91|0
1643828230000|2022-02-02 18:57:10|385.99|384.39|386.09|384.49|386.09|384.49|385.71|384.11|0
1643828240000|2022-02-02 18:57:20|385.9|384.3|385.9|384.3|385.9|384.3|385.9|384.3|0
1643828250000|2022-02-02 18:57:30|386.09|384.49|385.71|384.11|386.09|384.49|385.71|384.11|0
1643828260000|2022-02-02 18:57:40|386.18|384.58|386.66|385.06|386.85|385.25|386.18|384.58|0
1643828270000|2022-02-02 18:57:50|386.85|385.25|387.04|385.44|387.04|385.44|386.85|385.25|0
1643828280000|2022-02-02 18:58:00|387.24|385.64|387.43|385.83|387.43|385.83|387.24|385.64|0
1643828290000|2022-02-02 18:58:10|387.62|386.02|387.43|385.83|387.62|386.02|387.24|385.64|0
1643828300000|2022-02-02 18:58:20|387.62|386.02|387.81|386.21|387.81|386.21|387.62|386.02|0
1643828310000|2022-02-02 18:58:30|387.62|386.02|387.23|385.63|387.62|386.02|387.23|385.63|0
1643828320000|2022-02-02 18:58:40|386.85|385.25|387.04|385.44|387.04|385.44|386.85|385.25|0
1643828330000|2022-02-02 18:58:50|387.14|385.54|387.14|385.54|387.14|385.54|387.14|385.54|0
1643828340000|2022-02-02 18:59:00|387.52|385.92|387.52|385.92|387.52|385.92|387.43|385.83|0
1643828350000|2022-02-02 18:59:10|387.62|386.02|387.62|386.02|387.81|386.21|387.62|386.02|0
1643828360000|2022-02-02 18:59:20|387.23|385.63|387.43|385.83|387.43|385.83|387.23|385.63|0
1643828370000|2022-02-02 18:59:30|387.33|385.73|387.04|385.44|387.43|385.83|387.04|385.44|0
1643828380000|2022-02-02 18:59:40|387.13|385.53|386.56|384.96|387.13|385.53|386.47|384.87|0
1643828390000|2022-02-02 18:59:50|386.85|385.25|386.85|385.25|387.23|385.63|386.85|385.25|0
1643828400000|2022-02-02 19:00:00|387.04|385.44|387.04|385.44|387.04|385.44|386.66|385.06|0
1643828410000|2022-02-02 19:00:10|386.85|385.25|386.47|384.87|386.94|385.34|386.47|384.87|0
1643828420000|2022-02-02 19:00:20|386.56|384.96|386.28|384.68|386.66|385.06|386.28|384.68|0
1643828430000|2022-02-02 19:00:30|386.66|385.06|386.75|385.15|386.75|385.15|386.47|384.87|0
1643828440000|2022-02-02 19:00:40|387.04|385.44|386.94|385.34|387.04|385.44|386.85|385.25|0
1643828450000|2022-02-02 19:00:50|386.75|385.15|387.04|385.44|387.04|385.44|386.66|385.06|0
1643828460000|2022-02-02 19:01:00|387.23|385.63|387.71|386.11|387.71|386.11|387.23|385.63|0
1643828470000|2022-02-02 19:01:10|387.81|386.21|387.9|386.3|388|386.4|387.81|386.21|0
1643828480000|2022-02-02 19:01:20|388|386.4|387.81|386.21|388|386.4|387.81|386.21|0
1643828490000|2022-02-02 19:01:30|387.52|385.92|387.52|385.92|387.52|385.92|387.52|385.92|0
1643828500000|2022-02-02 19:01:40|387.04|385.44|386.66|385.06|387.04|385.44|386.66|385.06|0
1643828510000|2022-02-02 19:01:50|386.47|384.87|386.85|385.25|386.85|385.25|386.28|384.68|0
1643828520000|2022-02-02 19:02:00|387.23|385.63|387.62|386.02|387.62|386.02|387.23|385.63|0
1643828530000|2022-02-02 19:02:10|387.32|385.72|387.42|385.82|387.42|385.82|387.23|385.63|0
1643828540000|2022-02-02 19:02:20|387.61|386.01|387.42|385.82|387.61|386.01|387.32|385.72|0
1643828550000|2022-02-02 19:02:30|387.04|385.44|387.23|385.63|387.23|385.63|387.04|385.44|0
1643828560000|2022-02-02 19:02:40|387.52|385.92|387.61|386.01|387.61|386.01|387.52|385.92|0
1643828570000|2022-02-02 19:02:50|387.42|385.82|387.81|386.21|387.81|386.21|387.42|385.82|0
1643828590000|2022-02-02 19:03:10|387.61|386.01|387.81|386.21|387.81|386.21|387.61|386.01|0
1643828600000|2022-02-02 19:03:20|387.71|386.11|388.19|386.59|388.19|386.59|387.71|386.11|0
1643828610000|2022-02-02 19:03:30|388.96|387.36|389.15|387.55|389.15|387.55|388.96|387.36|0
1643828620000|2022-02-02 19:03:40|389.34|387.74|389.53|387.93|389.53|387.93|389.34|387.74|0
1643828630000|2022-02-02 19:03:50|389.43|387.83|389.34|387.74|389.53|387.93|389.34|387.74|0
1643828640000|2022-02-02 19:04:00|389.53|387.93|390.68|389.08|390.68|389.08|389.53|387.93|0
1643828650000|2022-02-02 19:04:10|390.87|389.27|390.87|389.27|391.07|389.47|390.87|389.27|0
1643828660000|2022-02-02 19:04:20|390.68|389.08|391.07|389.47|391.07|389.47|390.68|389.08|0
1643828670000|2022-02-02 19:04:30|390.87|389.27|391.07|389.47|391.07|389.47|390.77|389.17|0
1643828680000|2022-02-02 19:04:40|390.87|389.27|390.87|389.27|390.87|389.27|390.68|389.08|0
1643828690000|2022-02-02 19:04:50|390.68|389.08|390.49|388.89|390.68|389.08|390.3|388.7|0
1643828700000|2022-02-02 19:05:00|390.68|389.08|390.87|389.27|390.87|389.27|390.49|388.89|0
1643828710000|2022-02-02 19:05:10|390.68|389.08|391.07|389.47|391.07|389.47|390.68|389.08|0
1643828720000|2022-02-02 19:05:20|390.87|389.27|390.68|389.08|390.87|389.27|390.68|389.08|0
1643828730000|2022-02-02 19:05:30|390.49|388.89|390.49|388.89|390.49|388.89|390.3|388.7|0
1643828740000|2022-02-02 19:05:40|390.68|389.08|390.68|389.08|390.68|389.08|390.68|389.08|0
1643828750000|2022-02-02 19:05:50|390.87|389.27|390.49|388.89|390.87|389.27|390.49|388.89|0
1643828760000|2022-02-02 19:06:00|390.68|389.08|390.68|389.08|390.68|389.08|390.68|389.08|0
1643828770000|2022-02-02 19:06:10|390.3|388.7|389.34|387.74|390.3|388.7|389.34|387.74|0
1643828780000|2022-02-02 19:06:20|389.15|387.55|388.38|386.78|389.15|387.55|388.38|386.78|0
1643828790000|2022-02-02 19:06:30|387.99|386.39|389.14|387.54|389.14|387.54|387.99|386.39|0
1643828800000|2022-02-02 19:06:40|388.57|386.97|388.38|386.78|388.57|386.97|388.19|386.59|0
1643828810000|2022-02-02 19:06:50|388.47|386.87|388.47|386.87|388.57|386.97|388.47|386.87|0
1643828820000|2022-02-02 19:07:00|388.57|386.97|387.7|386.1|388.57|386.97|387.7|386.1|0
1643828830000|2022-02-02 19:07:10|387.61|386.01|387.04|385.44|387.61|386.01|386.85|385.25|0
1643828840000|2022-02-02 19:07:20|387.42|385.82|387.42|385.82|387.42|385.82|387.23|385.63|0
1643828850000|2022-02-02 19:07:30|387.61|386.01|387.8|386.2|387.8|386.2|387.42|385.82|0
1643828860000|2022-02-02 19:07:40|387.99|386.39|387.99|386.39|387.99|386.39|387.8|386.2|0
1643828870000|2022-02-02 19:07:50|387.61|386.01|387.61|386.01|387.61|386.01|387.61|386.01|0
1643828880000|2022-02-02 19:08:00|388.19|386.59|388.28|386.68|388.28|386.68|387.99|386.39|0
1643828890000|2022-02-02 19:08:10|388.19|386.59|388.38|386.78|388.47|386.87|388.19|386.59|0
1643828900000|2022-02-02 19:08:20|387.99|386.39|388.19|386.59|388.19|386.59|387.99|386.39|0
1643828910000|2022-02-02 19:08:30|387.99|386.39|387.42|385.82|387.99|386.39|387.42|385.82|0
1643828920000|2022-02-02 19:08:40|387.61|386.01|387.42|385.82|387.61|386.01|387.42|385.82|0
1643828930000|2022-02-02 19:08:50|387.23|385.63|386.84|385.24|387.23|385.63|386.84|385.24|0
1643828940000|2022-02-02 19:09:00|387.23|385.63|387.42|385.82|387.61|386.01|387.23|385.63|0
1643828950000|2022-02-02 19:09:10|387.04|385.44|387.04|385.44|387.23|385.63|387.04|385.44|0
1643828960000|2022-02-02 19:09:20|387.23|385.63|388.18|386.58|388.18|386.58|387.23|385.63|0
1643828970000|2022-02-02 19:09:30|388.08|386.48|388.38|386.78|388.38|386.78|388.08|386.48|0
1643828980000|2022-02-02 19:09:40|388.18|386.58|388.57|386.97|388.57|386.97|388.18|386.58|0
1643828990000|2022-02-02 19:09:50|388.28|386.68|388.38|386.78|388.38|386.78|388.18|386.58|0
1643829000000|2022-02-02 19:10:00|388.57|386.97|389.53|387.93|389.53|387.93|388.57|386.97|0
1643829010000|2022-02-02 19:10:10|389.33|387.73|389.53|387.93|389.53|387.93|389.33|387.73|0
1643829020000|2022-02-02 19:10:20|389.72|388.12|389.43|387.83|389.72|388.12|389.43|387.83|0
1643829030000|2022-02-02 19:10:30|389.53|387.93|389.53|387.93|389.53|387.93|389.33|387.73|0
1643829040000|2022-02-02 19:10:40|389.91|388.31|389.91|388.31|390.1|388.5|389.91|388.31|0
1643829050000|2022-02-02 19:10:50|390.1|388.5|390.39|388.79|390.39|388.79|390.1|388.5|0
1643829060000|2022-02-02 19:11:00|390.1|388.5|389.91|388.31|390.1|388.5|389.91|388.31|0
1643829070000|2022-02-02 19:11:10|389.53|387.93|389.72|388.12|389.72|388.12|389.43|387.83|0
1643829080000|2022-02-02 19:11:20|389.62|388.02|389.72|388.12|389.72|388.12|389.53|387.93|0
1643829090000|2022-02-02 19:11:30|390.1|388.5|389.72|388.12|390.1|388.5|389.72|388.12|0
1643829100000|2022-02-02 19:11:40|389.52|387.92|389.72|388.12|389.72|388.12|389.52|387.92|0
1643829110000|2022-02-02 19:11:50|389.91|388.31|389.72|388.12|389.91|388.31|389.72|388.12|0
1643829130000|2022-02-02 19:12:10|389.42|387.82|388.37|386.77|389.42|387.82|388.18|386.58|0
1643829140000|2022-02-02 19:12:20|388.57|386.97|388.57|386.97|388.57|386.97|388.37|386.77|0
1643829150000|2022-02-02 19:12:30|388.18|386.58|387.61|386.01|388.37|386.77|387.51|385.91|0
1643829160000|2022-02-02 19:12:40|387.42|385.82|386.65|385.05|387.42|385.82|386.65|385.05|0
1643829170000|2022-02-02 19:12:50|386.46|384.86|387.03|385.43|387.03|385.43|386.46|384.86|0
1643829180000|2022-02-02 19:13:00|386.84|385.24|386.27|384.67|386.84|385.24|386.27|384.67|0
1643829190000|2022-02-02 19:13:10|386.46|384.86|386.46|384.86|386.84|385.24|386.46|384.86|0
1643829200000|2022-02-02 19:13:20|387.03|385.43|386.84|385.24|387.03|385.43|386.74|385.14|0
1643829210000|2022-02-02 19:13:30|387.42|385.82|387.61|386.01|387.61|386.01|387.42|385.82|0
1643829220000|2022-02-02 19:13:40|387.8|386.2|387.61|386.01|387.8|386.2|387.61|386.01|0
1643829230000|2022-02-02 19:13:50|387.8|386.2|387.99|386.39|387.99|386.39|387.8|386.2|0
1643829240000|2022-02-02 19:14:00|388.08|386.48|387.8|386.2|388.08|386.48|387.41|385.81|0
1643829250000|2022-02-02 19:14:10|387.99|386.39|387.61|386.01|387.99|386.39|387.61|386.01|0
1643829260000|2022-02-02 19:14:20|387.22|385.62|386.84|385.24|387.41|385.81|386.84|385.24|0
1643829270000|2022-02-02 19:14:30|386.65|385.05|386.65|385.05|386.65|385.05|386.65|385.05|0
1643829280000|2022-02-02 19:14:40|386.84|385.24|385.88|384.28|386.84|385.24|385.88|384.28|0
1643829290000|2022-02-02 19:14:50|385.5|383.9|385.5|383.9|385.5|383.9|384.93|383.33|0
1643829300000|2022-02-02 19:15:00|386.08|384.48|385.59|383.99|386.46|384.86|385.59|383.99|0
1643829310000|2022-02-02 19:15:10|384.93|383.33|384.93|383.33|385.69|384.09|384.93|383.33|0
1643829320000|2022-02-02 19:15:20|385.31|383.71|384.93|383.33|385.5|383.9|384.93|383.33|0
1643829330000|2022-02-02 19:15:30|385.12|383.52|385.12|383.52|385.12|383.52|384.83|383.23|0
1643829340000|2022-02-02 19:15:40|385.02|383.42|385.12|383.52|385.12|383.52|385.02|383.42|0
1643829350000|2022-02-02 19:15:50|384.93|383.33|384.55|382.95|384.93|383.33|384.55|382.95|0
1643829360000|2022-02-02 19:16:00|383.59|381.99|383.78|382.18|383.78|382.18|383.59|381.99|0
1643829370000|2022-02-02 19:16:10|383.21|381.61|383.59|381.99|383.59|381.99|383.21|381.61|0
1643829380000|2022-02-02 19:16:20|383.4|381.8|382.83|381.23|383.4|381.8|382.45|380.85|0
1643829390000|2022-02-02 19:16:30|382.92|381.32|383.21|381.61|383.4|381.8|382.92|381.32|0
1643829400000|2022-02-02 19:16:40|383.3|381.7|383.59|381.99|383.59|381.99|383.3|381.7|0
1643829410000|2022-02-02 19:16:50|383.4|381.8|383.78|382.18|383.78|382.18|383.4|381.8|0
1643829420000|2022-02-02 19:17:00|383.59|381.99|383.78|382.18|383.78|382.18|383.59|381.99|0
1643829430000|2022-02-02 19:17:10|383.49|381.89|383.4|381.8|383.49|381.89|383.4|381.8|0
1643829440000|2022-02-02 19:17:20|383.59|381.99|382.83|381.23|383.59|381.99|382.64|381.04|0
1643829450000|2022-02-02 19:17:30|383.78|382.18|383.78|382.18|383.97|382.37|383.78|382.18|0
1643829460000|2022-02-02 19:17:40|383.59|381.99|383.78|382.18|383.78|382.18|383.4|381.8|0
1643829470000|2022-02-02 19:17:50|383.97|382.37|384.25|382.65|384.35|382.75|383.97|382.37|0
1643829480000|2022-02-02 19:18:00|383.97|382.37|383.97|382.37|384.16|382.56|383.78|382.18|0
1643829490000|2022-02-02 19:18:10|384.16|382.56|383.97|382.37|384.16|382.56|383.97|382.37|0
1643829500000|2022-02-02 19:18:20|384.16|382.56|384.64|383.04|384.64|383.04|384.16|382.56|0
1643829510000|2022-02-02 19:18:30|385.31|383.71|385.31|383.71|385.5|383.9|385.21|383.61|0
1643829520000|2022-02-02 19:18:40|385.21|383.61|385.4|383.8|385.4|383.8|385.12|383.52|0
1643829530000|2022-02-02 19:18:50|385.69|384.09|385.4|383.8|385.88|384.28|385.4|383.8|0
1643829540000|2022-02-02 19:19:00|385.5|383.9|387.22|385.62|387.6|386|385.5|383.9|0
1643829550000|2022-02-02 19:19:10|387.31|385.71|387.03|385.43|387.31|385.71|387.03|385.43|0
1643829560000|2022-02-02 19:19:20|387.22|385.62|387.6|386|387.6|386|387.22|385.62|0
1643829570000|2022-02-02 19:19:30|387.5|385.9|388.18|386.58|388.18|386.58|387.22|385.62|0
1643829580000|2022-02-02 19:19:40|388.27|386.67|388.37|386.77|388.75|387.15|388.27|386.67|0
1643829590000|2022-02-02 19:19:50|387.79|386.19|387.6|386|387.79|386.19|387.6|386|0
1643829600000|2022-02-02 19:20:00|387.41|385.81|387.41|385.81|387.6|386|387.41|385.81|0
1643829610000|2022-02-02 19:20:10|387.22|385.62|386.74|385.14|387.22|385.62|386.74|385.14|0
1643829620000|2022-02-02 19:20:20|386.45|384.85|386.45|384.85|386.84|385.24|386.45|384.85|0
1643829630000|2022-02-02 19:20:30|386.55|384.95|386.64|385.04|386.64|385.04|386.45|384.85|0
1643829640000|2022-02-02 19:20:40|386.45|384.85|386.16|384.56|386.45|384.85|386.16|384.56|0
1643829650000|2022-02-02 19:20:50|386.07|384.47|385.69|384.09|386.07|384.47|385.69|384.09|0
1643829660000|2022-02-02 19:21:00|386.26|384.66|386.26|384.66|386.26|384.66|386.07|384.47|0
1643829670000|2022-02-02 19:21:10|386.35|384.75|386.93|385.33|387.12|385.52|386.35|384.75|0
1643829680000|2022-02-02 19:21:20|386.64|385.04|386.64|385.04|386.64|385.04|386.64|385.04|0
1643829690000|2022-02-02 19:21:30|386.54|384.94|386.84|385.24|386.84|385.24|386.54|384.94|0
1643829700000|2022-02-02 19:21:40|386.64|385.04|386.93|385.33|387.03|385.43|386.64|385.04|0
1643829710000|2022-02-02 19:21:50|386.84|385.24|386.64|385.04|386.84|385.24|386.45|384.85|0
1643829720000|2022-02-02 19:22:00|386.45|384.85|386.07|384.47|386.45|384.85|386.07|384.47|0
1643829730000|2022-02-02 19:22:10|385.78|384.18|385.97|384.37|386.07|384.47|385.69|384.09|0
1643829740000|2022-02-02 19:22:20|385.69|384.09|385.69|384.09|385.88|384.28|385.69|384.09|0
1643829750000|2022-02-02 19:22:30|386.07|384.47|385.11|383.51|386.07|384.47|385.01|383.41|0
1643829760000|2022-02-02 19:22:40|385.31|383.71|384.25|382.65|385.31|383.71|384.25|382.65|0
1643829770000|2022-02-02 19:22:50|384.35|382.75|384.16|382.56|384.35|382.75|384.16|382.56|0
1643829780000|2022-02-02 19:23:00|384.54|382.94|384.73|383.13|384.73|383.13|384.54|382.94|0
1643829790000|2022-02-02 19:23:10|385.11|383.51|385.3|383.7|385.3|383.7|385.11|383.51|0
1643829800000|2022-02-02 19:23:20|385.11|383.51|385.3|383.7|385.3|383.7|385.11|383.51|0
1643829810000|2022-02-02 19:23:30|385.5|383.9|385.5|383.9|385.5|383.9|385.5|383.9|0
1643829820000|2022-02-02 19:23:40|385.3|383.7|385.4|383.8|385.4|383.8|385.2|383.6|0
1643829830000|2022-02-02 19:23:50|385.5|383.9|384.73|383.13|385.5|383.9|384.73|383.13|0
1643829840000|2022-02-02 19:24:00|384.92|383.32|384.35|382.75|384.92|383.32|384.35|382.75|0
1643829850000|2022-02-02 19:24:10|384.54|382.94|384.44|382.84|384.54|382.94|384.35|382.75|0
1643829860000|2022-02-02 19:24:20|384.54|382.94|384.35|382.75|384.54|382.94|384.16|382.56|0
1643829870000|2022-02-02 19:24:30|384.16|382.56|383.97|382.37|384.35|382.75|383.97|382.37|0
1643829880000|2022-02-02 19:24:40|384.06|382.46|383.97|382.37|384.06|382.46|383.97|382.37|0
1643829890000|2022-02-02 19:24:50|383.78|382.18|383.78|382.18|383.78|382.18|383.4|381.8|0
1643829900000|2022-02-02 19:25:00|384.16|382.56|383.4|381.8|384.16|382.56|383.4|381.8|0
1643829910000|2022-02-02 19:25:10|383.59|381.99|383.59|381.99|383.59|381.99|383.4|381.8|0
1643829920000|2022-02-02 19:25:20|383.2|381.6|381.87|380.27|383.2|381.6|381.87|380.27|0
1643829930000|2022-02-02 19:25:30|381.3|379.7|381.49|379.89|381.49|379.89|381.3|379.7|0
1643829940000|2022-02-02 19:25:40|382.34|380.74|383.39|381.79|383.39|381.79|382.34|380.74|0
1643829950000|2022-02-02 19:25:50|383.59|381.99|383.01|381.41|383.59|381.99|383.01|381.41|0
1643829960000|2022-02-02 19:26:00|383.2|381.6|383.97|382.37|384.25|382.65|383.2|381.6|0
1643829970000|2022-02-02 19:26:10|383.78|382.18|384.73|383.13|384.73|383.13|383.78|382.18|0
1643829980000|2022-02-02 19:26:20|384.35|382.75|384.25|382.65|384.35|382.75|384.16|382.56|0
1643829990000|2022-02-02 19:26:30|384.16|382.56|384.73|383.13|384.73|383.13|384.16|382.56|0
1643830000000|2022-02-02 19:26:40|384.54|382.94|385.3|383.7|385.3|383.7|384.54|382.94|0
1643830010000|2022-02-02 19:26:50|385.49|383.89|385.39|383.79|385.49|383.89|385.39|383.79|0
1643830020000|2022-02-02 19:27:00|385.49|383.89|385.3|383.7|385.58|383.98|385.3|383.7|0
1643830030000|2022-02-02 19:27:10|385.68|384.08|385.49|383.89|385.68|384.08|385.49|383.89|0
1643830040000|2022-02-02 19:27:20|385.68|384.08|385.68|384.08|386.07|384.47|385.68|384.08|0
1643830050000|2022-02-02 19:27:30|385.49|383.89|385.68|384.08|385.68|384.08|385.49|383.89|0
1643830060000|2022-02-02 19:27:40|385.3|383.7|385.68|384.08|385.68|384.08|385.2|383.6|0
1643830070000|2022-02-02 19:27:50|385.49|383.89|385.11|383.51|385.49|383.89|385.11|383.51|0
1643830080000|2022-02-02 19:28:00|385.3|383.7|385.68|384.08|385.77|384.17|385.3|383.7|0
1643830090000|2022-02-02 19:28:10|385.87|384.27|386.26|384.66|386.26|384.66|385.87|384.27|0
1643830100000|2022-02-02 19:28:20|385.49|383.89|385.49|383.89|385.68|384.08|385.49|383.89|0
1643830110000|2022-02-02 19:28:30|385.68|384.08|387.14|385.54|387.14|385.54|384.92|383.32|0
1643830120000|2022-02-02 19:28:40|387.33|385.73|388.09|386.49|388.28|386.68|387.33|385.73|0
1643830130000|2022-02-02 19:28:50|386.51|384.91|386.8|385.2|386.8|385.2|386.42|384.82|0
1643830140000|2022-02-02 19:29:00|386.42|384.82|386.42|384.82|386.42|384.82|385.85|384.25|0
1643830150000|2022-02-02 19:29:10|386.8|385.2|386.99|385.39|386.99|385.39|386.8|385.2|0
1643830160000|2022-02-02 19:29:20|387.57|385.97|386.99|385.39|387.57|385.97|386.99|385.39|0
1643830170000|2022-02-02 19:29:30|387.08|385.48|387.76|386.16|387.76|386.16|387.08|385.48|0
1643830180000|2022-02-02 19:29:40|387.18|385.58|386.8|385.2|387.18|385.58|386.8|385.2|0
1643830190000|2022-02-02 19:29:50|386.99|385.39|386.99|385.39|386.99|385.39|386.99|385.39|0
1643830200000|2022-02-02 19:30:00|387.18|385.58|388.62|387.02|388.62|387.02|387.18|385.58|0
1643830210000|2022-02-02 19:30:10|388.91|387.31|388.33|386.73|388.91|387.31|388.33|386.73|0
1643830220000|2022-02-02 19:30:20|388.23|386.63|389.1|387.5|389.1|387.5|388.23|386.63|0
1643830230000|2022-02-02 19:30:30|388.62|387.02|388.71|387.11|388.71|387.11|388.52|386.92|0
1643830240000|2022-02-02 19:30:40|388.52|386.92|388.71|387.11|388.71|387.11|388.14|386.54|0
1643830250000|2022-02-02 19:30:50|388.33|386.73|388.33|386.73|388.33|386.73|388.14|386.54|0
1643830260000|2022-02-02 19:31:00|388.52|386.92|387.57|385.97|388.52|386.92|387.57|385.97|0
1643830270000|2022-02-02 19:31:10|387.76|386.16|387.76|386.16|387.76|386.16|387.76|386.16|0
1643830280000|2022-02-02 19:31:20|387.66|386.06|387.85|386.25|387.85|386.25|387.66|386.06|0
1643830290000|2022-02-02 19:31:30|387.95|386.35|388.04|386.44|388.04|386.44|387.95|386.35|0
1643830300000|2022-02-02 19:31:40|387.76|386.16|387.76|386.16|387.95|386.35|387.56|385.96|0
1643830310000|2022-02-02 19:31:50|387.95|386.35|387.95|386.35|387.95|386.35|387.95|386.35|0
1643830320000|2022-02-02 19:32:00|388.04|386.44|387.76|386.16|388.04|386.44|387.76|386.16|0
1643830330000|2022-02-02 19:32:10|387.95|386.35|387.56|385.96|387.95|386.35|387.56|385.96|0
1643830340000|2022-02-02 19:32:20|387.18|385.58|387.18|385.58|387.18|385.58|386.8|385.2|0
1643830350000|2022-02-02 19:32:30|387.37|385.77|387.76|386.16|387.76|386.16|387.18|385.58|0
1643830360000|2022-02-02 19:32:40|388.61|387.01|387.95|386.35|388.61|387.01|387.95|386.35|0
1643830370000|2022-02-02 19:32:50|388.14|386.54|389.1|387.5|389.1|387.5|388.14|386.54|0
1643830380000|2022-02-02 19:33:00|388.33|386.73|388.52|386.92|388.52|386.92|388.33|386.73|0
1643830390000|2022-02-02 19:33:10|388.33|386.73|387.56|385.96|388.33|386.73|387.56|385.96|0
1643830400000|2022-02-02 19:33:20|387.75|386.15|387.75|386.15|387.75|386.15|387.37|385.77|0
1643830410000|2022-02-02 19:33:30|387.56|385.96|387.95|386.35|387.95|386.35|387.37|385.77|0
1643830420000|2022-02-02 19:33:40|387.75|386.15|387.75|386.15|387.75|386.15|387.56|385.96|0
1643830430000|2022-02-02 19:33:50|387.95|386.35|388.33|386.73|388.33|386.73|387.85|386.25|0
1643830440000|2022-02-02 19:34:00|388.42|386.82|389.1|387.5|389.1|387.5|388.33|386.73|0
1643830450000|2022-02-02 19:34:10|388.9|387.3|389.1|387.5|389.1|387.5|388.8|387.2|0
1643830460000|2022-02-02 19:34:20|389.29|387.69|389.67|388.07|389.86|388.26|389.29|387.69|0
1643830470000|2022-02-02 19:34:30|390.44|388.84|390.82|389.22|390.82|389.22|390.15|388.55|0
1643830480000|2022-02-02 19:34:40|390.53|388.93|392.74|391.14|392.74|391.14|390.53|388.93|0
1643830490000|2022-02-02 19:34:50|393.32|391.72|392.94|391.34|393.32|391.72|392.94|391.34|0
1643830500000|2022-02-02 19:35:00|392.74|391.14|393.32|391.72|393.32|391.72|392.74|391.14|0
1643830510000|2022-02-02 19:35:10|393.13|391.53|393.13|391.53|393.13|391.53|392.94|391.34|0
1643830520000|2022-02-02 19:35:20|393.51|391.91|393.13|391.53|393.71|392.11|393.13|391.53|0
1643830530000|2022-02-02 19:35:30|393.32|391.72|392.94|391.34|393.32|391.72|392.94|391.34|0
1643830540000|2022-02-02 19:35:40|392.74|391.14|392.36|390.76|392.74|391.14|392.36|390.76|0
1643830550000|2022-02-02 19:35:50|391.78|390.18|391.11|389.51|391.78|390.18|391.11|389.51|0
1643830560000|2022-02-02 19:36:00|391.4|389.8|391.4|389.8|391.59|389.99|391.4|389.8|0
1643830570000|2022-02-02 19:36:10|391.59|389.99|391.59|389.99|391.59|389.99|391.3|389.7|0
1643830580000|2022-02-02 19:36:20|391.68|390.08|391.59|389.99|391.97|390.37|391.59|389.99|0
1643830590000|2022-02-02 19:36:30|391.78|390.18|391.59|389.99|391.78|390.18|391.59|389.99|0
1643830600000|2022-02-02 19:36:40|391.78|390.18|391.97|390.37|392.07|390.47|391.78|390.18|0
1643830610000|2022-02-02 19:36:50|391.78|390.18|391.59|389.99|391.78|390.18|391.59|389.99|0
1643830620000|2022-02-02 19:37:00|392.07|390.47|392.36|390.76|392.36|390.76|392.07|390.47|0
1643830630000|2022-02-02 19:37:10|392.17|390.57|391.78|390.18|392.17|390.57|391.78|390.18|0
1643830640000|2022-02-02 19:37:20|391.4|389.8|391.4|389.8|391.59|389.99|391.4|389.8|0
1643830650000|2022-02-02 19:37:30|391.2|389.6|391.4|389.8|391.4|389.8|391.2|389.6|0
1643830660000|2022-02-02 19:37:40|391.2|389.6|391.4|389.8|391.4|389.8|391.2|389.6|0
1643830670000|2022-02-02 19:37:50|391.59|389.99|391.59|389.99|391.59|389.99|391.59|389.99|0
1643830680000|2022-02-02 19:38:00|391.4|389.8|391.59|389.99|391.59|389.99|391.4|389.8|0
1643830690000|2022-02-02 19:38:10|391.97|390.37|391.2|389.6|391.97|390.37|391.2|389.6|0
1643830700000|2022-02-02 19:38:20|391.4|389.8|391.4|389.8|391.59|389.99|391.4|389.8|0
1643830710000|2022-02-02 19:38:30|391.49|389.89|390.05|388.45|391.49|389.89|390.05|388.45|0
1643830720000|2022-02-02 19:38:40|389.48|387.88|389.09|387.49|389.48|387.88|389.09|387.49|0
1643830730000|2022-02-02 19:38:50|389.28|387.68|390.63|389.03|390.63|389.03|388.9|387.3|0
1643830740000|2022-02-02 19:39:00|390.72|389.12|390.43|388.83|390.82|389.22|390.43|388.83|0
1643830750000|2022-02-02 19:39:10|390.63|389.03|389.86|388.26|390.63|389.03|389.76|388.16|0
1643830760000|2022-02-02 19:39:20|390.05|388.45|389.76|388.16|390.05|388.45|389.76|388.16|0
1643830770000|2022-02-02 19:39:30|389.86|388.26|390.24|388.64|390.24|388.64|389.86|388.26|0
1643830780000|2022-02-02 19:39:40|390.43|388.83|390.53|388.93|390.63|389.03|390.43|388.83|0
1643830790000|2022-02-02 19:39:50|390.63|389.03|390.82|389.22|390.82|389.22|390.63|389.03|0
1643830800000|2022-02-02 19:40:00|391.2|389.6|393.32|391.72|393.32|391.72|391.2|389.6|0
1643830810000|2022-02-02 19:40:10|393.51|391.91|393.32|391.72|393.51|391.91|393.32|391.72|0
1643830820000|2022-02-02 19:40:20|393.7|392.1|393.6|392|393.7|392.1|393.51|391.91|0
1643830830000|2022-02-02 19:40:30|394.28|392.68|393.7|392.1|394.28|392.68|393.7|392.1|0
1643830840000|2022-02-02 19:40:40|393.8|392.2|393.32|391.72|393.8|392.2|393.32|391.72|0
1643830850000|2022-02-02 19:40:50|393.51|391.91|393.7|392.1|393.7|392.1|393.51|391.91|0
1643830860000|2022-02-02 19:41:00|393.6|392|394.28|392.68|394.28|392.68|393.6|392|0
1643830870000|2022-02-02 19:41:10|393.7|392.1|393.9|392.3|393.9|392.3|393.7|392.1|0
1643830880000|2022-02-02 19:41:20|394.09|392.49|393.9|392.3|394.47|392.87|393.9|392.3|0
1643830890000|2022-02-02 19:41:30|394.28|392.68|394.47|392.87|394.67|393.07|394.28|392.68|0
1643830900000|2022-02-02 19:41:40|395.05|393.45|394.67|393.07|395.05|393.45|394.67|393.07|0
1643830910000|2022-02-02 19:41:50|395.05|393.45|394.86|393.26|395.05|393.45|394.86|393.26|0
1643830920000|2022-02-02 19:42:00|394.76|393.16|394.67|393.07|394.76|393.16|394.67|393.07|0
1643830930000|2022-02-02 19:42:10|393.7|392.1|395.24|393.64|395.24|393.64|393.7|392.1|0
1643830940000|2022-02-02 19:42:20|395.82|394.22|395.44|393.84|396.02|394.42|395.44|393.84|0
1643830950000|2022-02-02 19:42:30|395.05|393.45|395.34|393.74|395.34|393.74|395.05|393.45|0
1643830960000|2022-02-02 19:42:40|395.24|393.64|395.24|393.64|395.24|393.64|395.24|393.64|0
1643830970000|2022-02-02 19:42:50|395.05|393.45|394.86|393.26|395.05|393.45|394.67|393.07|0
1643830980000|2022-02-02 19:43:00|394.66|393.06|394.09|392.49|394.86|393.26|394.09|392.49|0
1643830990000|2022-02-02 19:43:10|393.89|392.29|393.7|392.1|394.28|392.68|393.7|392.1|0
1643831000000|2022-02-02 19:43:20|393.89|392.29|394.09|392.49|394.09|392.49|393.89|392.29|0
1643831010000|2022-02-02 19:43:30|393.89|392.29|394.28|392.68|394.28|392.68|393.89|392.29|0
1643831020000|2022-02-02 19:43:40|394.09|392.49|394.28|392.68|394.47|392.87|394.09|392.49|0
1643831030000|2022-02-02 19:43:50|394.47|392.87|394.47|392.87|394.47|392.87|394.47|392.87|0
1643831040000|2022-02-02 19:44:00|394.28|392.68|394.28|392.68|394.37|392.77|394.28|392.68|0
1643831050000|2022-02-02 19:44:10|394.47|392.87|394.28|392.68|394.47|392.87|394.28|392.68|0
1643831060000|2022-02-02 19:44:20|394.09|392.49|394.09|392.49|394.09|392.49|394.09|392.49|0
1643831070000|2022-02-02 19:44:30|393.7|392.1|393.89|392.29|393.89|392.29|393.7|392.1|0
1643831080000|2022-02-02 19:44:40|394.28|392.68|394.18|392.58|394.47|392.87|394.18|392.58|0
1643831090000|2022-02-02 19:44:50|394.28|392.68|394.28|392.68|394.47|392.87|394.09|392.49|0
1643831100000|2022-02-02 19:45:00|394.47|392.87|394.95|393.35|394.95|393.35|394.47|392.87|0
1643831110000|2022-02-02 19:45:10|395.63|394.03|395.05|393.45|395.63|394.03|395.05|393.45|0
1643831120000|2022-02-02 19:45:20|395.14|393.54|394.86|393.26|395.14|393.54|394.66|393.06|0
1643831130000|2022-02-02 19:45:30|394.66|393.06|393.51|391.91|394.66|393.06|393.51|391.91|0
1643831140000|2022-02-02 19:45:40|393.7|392.1|393.7|392.1|393.79|392.19|393.7|392.1|0
1643831150000|2022-02-02 19:45:50|393.51|391.91|394.08|392.48|394.08|392.48|393.31|391.71|0
1643831160000|2022-02-02 19:46:00|393.89|392.29|393.31|391.71|393.89|392.29|393.31|391.71|0
1643831170000|2022-02-02 19:46:10|392.54|390.94|393.12|391.52|393.12|391.52|392.54|390.94|0
1643831180000|2022-02-02 19:46:20|393.51|391.91|393.51|391.91|393.51|391.91|393.31|391.71|0
1643831190000|2022-02-02 19:46:30|393.31|391.71|393.31|391.71|393.51|391.91|393.12|391.52|0
1643831200000|2022-02-02 19:46:40|393.51|391.91|393.51|391.91|393.7|392.1|393.51|391.91|0
1643831210000|2022-02-02 19:46:50|393.7|392.1|393.7|392.1|393.98|392.38|393.7|392.1|0
1643831220000|2022-02-02 19:47:00|393.89|392.29|394.66|393.06|394.66|393.06|393.89|392.29|0
1643831230000|2022-02-02 19:47:10|394.47|392.87|394.66|393.06|394.66|393.06|394.47|392.87|0
1643831240000|2022-02-02 19:47:20|394.85|393.25|394.66|393.06|395.24|393.64|394.66|393.06|0
1643831250000|2022-02-02 19:47:30|395.05|393.45|395.24|393.64|395.24|393.64|395.05|393.45|0
1643831260000|2022-02-02 19:47:40|395.14|393.54|395.24|393.64|395.24|393.64|395.05|393.45|0
1643831270000|2022-02-02 19:47:50|395.05|393.45|395.05|393.45|395.24|393.64|395.05|393.45|0
1643831280000|2022-02-02 19:48:00|395.43|393.83|395.05|393.45|395.43|393.83|395.05|393.45|0
1643831290000|2022-02-02 19:48:10|394.66|393.06|394.75|393.15|394.85|393.25|394.66|393.06|0
1643831300000|2022-02-02 19:48:20|394.85|393.25|394.66|393.06|394.85|393.25|394.66|393.06|0
1643831310000|2022-02-02 19:48:30|394.85|393.25|394.95|393.35|395.05|393.45|394.85|393.25|0
1643831320000|2022-02-02 19:48:40|395.05|393.45|395.82|394.22|395.82|394.22|395.05|393.45|0
1643831330000|2022-02-02 19:48:50|395.63|394.03|397.36|395.76|397.36|395.76|395.63|394.03|0
1643831340000|2022-02-02 19:49:00|396.78|395.18|396.59|394.99|397.17|395.57|396.59|394.99|0
1643831350000|2022-02-02 19:49:10|396.98|395.38|396.98|395.38|396.98|395.38|396.88|395.28|0
1643831360000|2022-02-02 19:49:20|396.4|394.8|396.4|394.8|396.59|394.99|396.4|394.8|0
1643831370000|2022-02-02 19:49:30|395.62|394.02|396.01|394.41|396.01|394.41|395.62|394.02|0
1643831380000|2022-02-02 19:49:40|396.2|394.6|396.1|394.5|396.4|394.8|396.01|394.41|0
1643831390000|2022-02-02 19:49:50|396.4|394.8|396.49|394.89|396.49|394.89|396.01|394.41|0
1643831400000|2022-02-02 19:50:00|396.59|394.99|397.94|396.34|398.14|396.54|396.59|394.99|0
1643831410000|2022-02-02 19:50:10|398.14|396.54|397.17|395.57|398.14|396.54|397.17|395.57|0
1643831420000|2022-02-02 19:50:20|397.36|395.76|396.88|395.28|397.36|395.76|396.88|395.28|0
1643831430000|2022-02-02 19:50:30|396.78|395.18|396.59|394.99|396.98|395.38|396.59|394.99|0
1643831440000|2022-02-02 19:50:40|396.2|394.6|395.82|394.22|396.2|394.6|395.62|394.02|0
1643831450000|2022-02-02 19:50:50|396.4|394.8|395.62|394.02|396.4|394.8|395.62|394.02|0
1643831460000|2022-02-02 19:51:00|395.24|393.64|395.24|393.64|395.24|393.64|394.85|393.25|0
1643831470000|2022-02-02 19:51:10|395.43|393.83|395.24|393.64|395.43|393.83|395.04|393.44|0
1643831480000|2022-02-02 19:51:20|395.43|393.83|395.04|393.44|395.43|393.83|394.85|393.25|0
1643831490000|2022-02-02 19:51:30|395.43|393.83|395.43|393.83|395.43|393.83|395.04|393.44|0
1643831500000|2022-02-02 19:51:40|395.62|394.02|395.43|393.83|395.62|394.02|395.43|393.83|0
1643831510000|2022-02-02 19:51:50|395.62|394.02|395.82|394.22|395.82|394.22|395.62|394.02|0
1643831520000|2022-02-02 19:52:00|396.01|394.41|396.2|394.6|396.2|394.6|396.01|394.41|0
1643831530000|2022-02-02 19:52:10|396.01|394.41|396.4|394.8|396.4|394.8|396.01|394.41|0
1643831540000|2022-02-02 19:52:20|396.2|394.6|396.59|394.99|396.59|394.99|396.2|394.6|0
1643831550000|2022-02-02 19:52:30|396.78|395.18|396.2|394.6|396.78|395.18|396.2|394.6|0
1643831560000|2022-02-02 19:52:40|396.29|394.69|395.43|393.83|396.4|394.8|395.43|393.83|0
1643831570000|2022-02-02 19:52:50|395.91|394.31|395.82|394.22|395.91|394.31|395.82|394.22|0
1643831580000|2022-02-02 19:53:00|395.62|394.02|395.43|393.83|395.62|394.02|395.24|393.64|0
1643831590000|2022-02-02 19:53:10|395.04|393.44|395.43|393.83|395.43|393.83|395.04|393.44|0
1643831600000|2022-02-02 19:53:20|395.62|394.02|395.52|393.92|395.62|394.02|395.43|393.83|0
1643831610000|2022-02-02 19:53:30|395.43|393.83|395.43|393.83|395.81|394.21|395.43|393.83|0
1643831620000|2022-02-02 19:53:40|395.62|394.02|395.62|394.02|395.62|394.02|395.43|393.83|0
1643831630000|2022-02-02 19:53:50|395.81|394.21|395.81|394.21|395.81|394.21|395.81|394.21|0
1643831640000|2022-02-02 19:54:00|396.01|394.41|396.01|394.41|396.2|394.6|396.01|394.41|0
1643831650000|2022-02-02 19:54:10|396.2|394.6|396.59|394.99|396.59|394.99|396.2|394.6|0
1643831660000|2022-02-02 19:54:20|396.78|395.18|396.78|395.18|396.78|395.18|396.78|395.18|0
1643831670000|2022-02-02 19:54:30|396.97|395.37|396.87|395.27|396.97|395.37|396.87|395.27|0
1643831680000|2022-02-02 19:54:40|396.78|395.18|396.78|395.18|396.78|395.18|396.59|394.99|0
1643831690000|2022-02-02 19:54:50|396.97|395.37|396.97|395.37|397.07|395.47|396.97|395.37|0
1643831700000|2022-02-02 19:55:00|396.78|395.18|395.43|393.83|396.78|395.18|395.43|393.83|0
1643831710000|2022-02-02 19:55:10|395.62|394.02|395.43|393.83|395.62|394.02|395.23|393.63|0
1643831720000|2022-02-02 19:55:20|395.23|393.63|395.04|393.44|395.23|393.63|394.46|392.86|0
1643831730000|2022-02-02 19:55:30|394.66|393.06|394.46|392.86|394.66|393.06|394.46|392.86|0
1643831740000|2022-02-02 19:55:40|394.27|392.67|394.66|393.06|394.66|393.06|394.27|392.67|0
1643831750000|2022-02-02 19:55:50|394.75|393.15|394.85|393.25|394.85|393.25|394.66|393.06|0
1643831760000|2022-02-02 19:56:00|394.66|393.06|393.69|392.09|394.66|393.06|393.69|392.09|0
1643831770000|2022-02-02 19:56:10|394.08|392.48|394.66|393.06|394.66|393.06|394.08|392.48|0
1643831780000|2022-02-02 19:56:20|394.27|392.67|394.27|392.67|394.36|392.76|394.27|392.67|0
1643831790000|2022-02-02 19:56:30|393.98|392.38|393.88|392.28|393.98|392.38|393.69|392.09|0
1643831800000|2022-02-02 19:56:40|393.69|392.09|394.08|392.48|394.08|392.48|393.69|392.09|0
1643831810000|2022-02-02 19:56:50|394.85|393.25|394.46|392.86|394.85|393.25|394.46|392.86|0
1643831820000|2022-02-02 19:57:00|394.27|392.67|394.36|392.76|394.36|392.76|394.08|392.48|0
1643831830000|2022-02-02 19:57:10|394.65|393.05|395.04|393.44|395.04|393.44|394.65|393.05|0
1643831840000|2022-02-02 19:57:20|395.43|393.83|395.13|393.53|395.43|393.83|395.04|393.44|0
1643831850000|2022-02-02 19:57:30|395.04|393.44|394.65|393.05|395.04|393.44|394.46|392.86|0
1643831860000|2022-02-02 19:57:40|394.85|393.25|394.46|392.86|394.85|393.25|394.46|392.86|0
1643831870000|2022-02-02 19:57:50|394.27|392.67|393.11|391.51|394.46|392.86|393.11|391.51|0
1643831880000|2022-02-02 19:58:00|393.69|392.09|393.3|391.7|393.69|392.09|393.3|391.7|0
1643831890000|2022-02-02 19:58:10|393.11|391.51|392.53|390.93|393.3|391.7|392.53|390.93|0
1643831900000|2022-02-02 19:58:20|392.73|391.13|393.3|391.7|393.3|391.7|392.73|391.13|0
1643831910000|2022-02-02 19:58:30|392.92|391.32|392.73|391.13|393.11|391.51|392.73|391.13|0
1643831920000|2022-02-02 19:58:40|392.92|391.32|392.73|391.13|392.92|391.32|392.73|391.13|0
1643831930000|2022-02-02 19:58:50|392.92|391.32|393.11|391.51|393.11|391.51|392.73|391.13|0
1643831940000|2022-02-02 19:59:00|393.3|391.7|393.59|391.99|393.78|392.18|393.3|391.7|0
1643831950000|2022-02-02 19:59:10|393.69|392.09|393.69|392.09|393.69|392.09|393.69|392.09|0
1643831960000|2022-02-02 19:59:20|393.3|391.7|392.92|391.32|393.5|391.9|392.92|391.32|0
1643831970000|2022-02-02 19:59:30|393.3|391.7|392.92|391.32|393.59|391.99|392.92|391.32|0
1643831980000|2022-02-02 19:59:40|392.82|391.22|392.73|391.13|392.82|391.22|392.73|391.13|0
1643831990000|2022-02-02 19:59:50|392.53|390.93|392.73|391.13|392.92|391.32|392.53|390.93|0
1643832000000|2022-02-02 20:00:00|392.92|391.32|393.11|391.51|393.3|391.7|392.92|391.32|0
1643832010000|2022-02-02 20:00:10|392.92|391.32|390.8|389.2|392.92|391.32|390.8|389.2|0
1643832020000|2022-02-02 20:00:20|391|389.4|391.76|390.16|392.15|390.55|391|389.4|0
1643832030000|2022-02-02 20:00:30|391.19|389.59|391|389.4|391.19|389.59|390.8|389.2|0
1643832040000|2022-02-02 20:00:40|391.19|389.59|391.57|389.97|391.57|389.97|391.19|389.59|0
1643832050000|2022-02-02 20:00:50|391.76|390.16|391.57|389.97|391.76|390.16|391.38|389.78|0
1643832060000|2022-02-02 20:01:00|391.76|390.16|391.76|390.16|391.76|390.16|391.57|389.97|0
1643832070000|2022-02-02 20:01:10|390.61|389.01|391.38|389.78|391.38|389.78|390.61|389.01|0
1643832080000|2022-02-02 20:01:20|391.19|389.59|391.19|389.59|391.38|389.78|391.19|389.59|0
1643832090000|2022-02-02 20:01:30|390.89|389.29|390.23|388.63|390.89|389.29|390.03|388.43|0
1643832100000|2022-02-02 20:01:40|390.03|388.43|389.65|388.05|390.03|388.43|389.65|388.05|0
1643832110000|2022-02-02 20:01:50|390.03|388.43|390.23|388.63|390.42|388.82|390.03|388.43|0
1643832120000|2022-02-02 20:02:00|390.42|388.82|391.19|389.59|391.19|389.59|390.42|388.82|0
1643832130000|2022-02-02 20:02:10|391.38|389.78|389.84|388.24|391.38|389.78|389.84|388.24|0
1643832140000|2022-02-02 20:02:20|390.42|388.82|391.09|389.49|391.09|389.49|390.42|388.82|0
1643832150000|2022-02-02 20:02:30|390.99|389.39|391.19|389.59|391.19|389.59|390.89|389.29|0
1643832160000|2022-02-02 20:02:40|390.99|389.39|390.99|389.39|391.19|389.59|390.99|389.39|0
1643832170000|2022-02-02 20:02:50|390.8|389.2|390.8|389.2|390.8|389.2|390.42|388.82|0
1643832180000|2022-02-02 20:03:00|390.89|389.29|392.15|390.55|392.15|390.55|390.89|389.29|0
1643832190000|2022-02-02 20:03:10|391.95|390.35|392.53|390.93|392.53|390.93|391.95|390.35|0
1643832200000|2022-02-02 20:03:20|392.15|390.55|391.95|390.35|392.24|390.64|391.95|390.35|0
1643832210000|2022-02-02 20:03:30|392.15|390.55|391.95|390.35|392.15|390.55|391.95|390.35|0
1643832220000|2022-02-02 20:03:40|392.72|391.12|394.26|392.66|394.26|392.66|392.72|391.12|0
1643832230000|2022-02-02 20:03:50|394.46|392.86|394.84|393.24|395.42|393.82|394.46|392.86|0
1643832240000|2022-02-02 20:04:00|394.46|392.86|394.26|392.66|394.46|392.86|394.07|392.47|0
1643832250000|2022-02-02 20:04:10|395.04|393.44|396.87|395.27|396.87|395.27|395.04|393.44|0
1643832260000|2022-02-02 20:04:20|397.16|395.56|396.39|394.79|397.16|395.56|396.39|394.79|0
1643832270000|2022-02-02 20:04:30|395.81|394.21|396.29|394.69|396.39|394.79|395.71|394.11|0
1643832280000|2022-02-02 20:04:40|396|394.4|395.81|394.21|396|394.4|395.61|394.01|0
1643832290000|2022-02-02 20:04:50|396.19|394.59|395.61|394.01|396.19|394.59|395.42|393.82|0
1643832300000|2022-02-02 20:05:00|395.23|393.63|395.13|393.53|395.23|393.63|395.03|393.43|0
1643832310000|2022-02-02 20:05:10|395.03|393.43|395.42|393.82|395.42|393.82|395.03|393.43|0
1643832320000|2022-02-02 20:05:20|395.61|394.01|394.65|393.05|395.61|394.01|394.65|393.05|0
1643832330000|2022-02-02 20:05:30|395.13|393.53|394.65|393.05|395.13|393.53|394.65|393.05|0
1643832340000|2022-02-02 20:05:40|395.23|393.63|395.23|393.63|395.42|393.82|395.03|393.43|0
1643832350000|2022-02-02 20:05:50|395.81|394.21|395.42|393.82|396|394.4|395.42|393.82|0
1643832360000|2022-02-02 20:06:00|395.9|394.3|394.93|393.33|395.9|394.3|394.46|392.86|0
1643832370000|2022-02-02 20:06:10|395.42|393.82|394.55|392.95|395.42|393.82|394.46|392.86|0
1643832380000|2022-02-02 20:06:20|394.65|393.05|393.49|391.89|394.65|393.05|393.49|391.89|0
1643832390000|2022-02-02 20:06:30|393.68|392.08|393.3|391.7|393.97|392.37|393.3|391.7|0
1643832400000|2022-02-02 20:06:40|393.68|392.08|393.3|391.7|393.88|392.28|393.3|391.7|0
1643832410000|2022-02-02 20:06:50|393.11|391.51|393.3|391.7|393.88|392.28|393.11|391.51|0
1643832420000|2022-02-02 20:07:00|393.11|391.51|393.49|391.89|393.49|391.89|393.11|391.51|0
1643832430000|2022-02-02 20:07:10|393.11|391.51|393.11|391.51|393.11|391.51|392.53|390.93|0
1643832440000|2022-02-02 20:07:20|393.49|391.89|394.07|392.47|394.07|392.47|393.49|391.89|0
1643832450000|2022-02-02 20:07:30|393.68|392.08|394.26|392.66|394.26|392.66|393.68|392.08|0
1643832460000|2022-02-02 20:07:40|394.45|392.85|394.16|392.56|394.45|392.85|394.16|392.56|0
1643832470000|2022-02-02 20:07:50|393.88|392.28|393.68|392.08|393.88|392.28|393.3|391.7|0
1643832480000|2022-02-02 20:08:00|393.88|392.28|394.45|392.85|394.45|392.85|393.58|391.98|0
1643832490000|2022-02-02 20:08:10|394.65|393.05|394.07|392.47|394.84|393.24|393.97|392.37|0
1643832500000|2022-02-02 20:08:20|394.26|392.66|393.3|391.7|394.26|392.66|393.3|391.7|0
1643832510000|2022-02-02 20:08:30|393.1|391.5|393.1|391.5|393.3|391.7|393.1|391.5|0
1643832520000|2022-02-02 20:08:40|392.53|390.93|392.81|391.21|392.81|391.21|392.53|390.93|0
1643832530000|2022-02-02 20:08:50|393.3|391.7|392.72|391.12|393.3|391.7|392.72|391.12|0
1643832540000|2022-02-02 20:09:00|393|391.4|392.91|391.31|393.68|392.08|392.91|391.31|0
1643832550000|2022-02-02 20:09:10|393.2|391.6|393.49|391.89|393.49|391.89|392.91|391.31|0
1643832560000|2022-02-02 20:09:20|393.58|391.98|393.49|391.89|393.58|391.98|393.3|391.7|0
1643832570000|2022-02-02 20:09:30|393.3|391.7|393.68|392.08|393.68|392.08|393.3|391.7|0
1643832580000|2022-02-02 20:09:40|393.77|392.17|393.68|392.08|393.77|392.17|393.68|392.08|0
1643832590000|2022-02-02 20:09:50|393.58|391.98|393.1|391.5|393.68|392.08|393.1|391.5|0
1643832600000|2022-02-02 20:10:00|393.2|391.6|392.33|390.73|393.2|391.6|392.33|390.73|0
1643832610000|2022-02-02 20:10:10|391.95|390.35|391.56|389.96|392.33|390.73|391.56|389.96|0
1643832620000|2022-02-02 20:10:20|391.95|390.35|391.95|390.35|391.95|390.35|391.76|390.16|0
1643832630000|2022-02-02 20:10:30|392.33|390.73|392.62|391.02|392.91|391.31|392.33|390.73|0
1643832640000|2022-02-02 20:10:40|392.72|391.12|393.1|391.5|393.1|391.5|392.72|391.12|0
1643832650000|2022-02-02 20:10:50|393.3|391.7|393.1|391.5|393.49|391.89|393.1|391.5|0
1643832660000|2022-02-02 20:11:00|393.49|391.89|393.3|391.7|393.49|391.89|393.1|391.5|0
1643832670000|2022-02-02 20:11:10|393.1|391.5|393.1|391.5|393.3|391.7|393.1|391.5|0
1643832680000|2022-02-02 20:11:20|393.3|391.7|393|391.4|393.3|391.7|393|391.4|0
1643832690000|2022-02-02 20:11:30|393.1|391.5|392.91|391.31|393.1|391.5|392.91|391.31|0
1643832700000|2022-02-02 20:11:40|393.1|391.5|392.91|391.31|393.1|391.5|392.91|391.31|0
1643832710000|2022-02-02 20:11:50|392.52|390.92|392.52|390.92|392.52|390.92|392.33|390.73|0
1643832720000|2022-02-02 20:12:00|393.1|391.5|392.62|391.02|393.1|391.5|392.52|390.92|0
1643832730000|2022-02-02 20:12:10|392.33|390.73|392.14|390.54|392.33|390.73|392.14|390.54|0
1643832740000|2022-02-02 20:12:20|391.95|390.35|392.42|390.82|392.42|390.82|391.76|390.16|0
1643832750000|2022-02-02 20:12:30|392.33|390.73|391.56|389.96|392.33|390.73|391.56|389.96|0
1643832760000|2022-02-02 20:12:40|391.95|390.35|392.14|390.54|392.14|390.54|391.95|390.35|0
1643832770000|2022-02-02 20:12:50|392.72|391.12|392.91|391.31|392.91|391.31|392.72|391.12|0
1643832780000|2022-02-02 20:13:00|392.72|391.12|393.87|392.27|393.87|392.27|392.72|391.12|0
1643832790000|2022-02-02 20:13:10|393.68|392.08|394.84|393.24|394.84|393.24|393.58|391.98|0
1643832800000|2022-02-02 20:13:20|394.26|392.66|394.06|392.46|394.26|392.66|394.06|392.46|0
1643832810000|2022-02-02 20:13:30|394.26|392.66|394.06|392.46|394.45|392.85|394.06|392.46|0
1643832820000|2022-02-02 20:13:40|393.87|392.27|393.29|391.69|393.87|392.27|393.29|391.69|0
1643832830000|2022-02-02 20:13:50|393.49|391.89|394.06|392.46|394.06|392.46|393.49|391.89|0
1643832840000|2022-02-02 20:14:00|394.26|392.66|393.77|392.17|394.26|392.66|393.68|392.08|0
1643832850000|2022-02-02 20:14:10|393.49|391.89|393.29|391.69|393.49|391.89|393.1|391.5|0
1643832860000|2022-02-02 20:14:20|393.1|391.5|393.87|392.27|393.87|392.27|392.91|391.31|0
1643832870000|2022-02-02 20:14:30|393.68|392.08|393.87|392.27|393.87|392.27|393.58|391.98|0
1643832880000|2022-02-02 20:14:40|393.68|392.08|393.58|391.98|393.68|392.08|393.49|391.89|0
1643832890000|2022-02-02 20:14:50|393.68|392.08|393.1|391.5|393.68|392.08|393.1|391.5|0
1643832900000|2022-02-02 20:15:00|393.19|391.59|394.06|392.46|394.06|392.46|393.19|391.59|0
1643832910000|2022-02-02 20:15:10|394.26|392.66|394.45|392.85|394.83|393.23|393.87|392.27|0
1643832920000|2022-02-02 20:15:20|394.83|393.23|395.61|394.01|395.8|394.2|394.83|393.23|0
1643832930000|2022-02-02 20:15:30|395.51|393.91|395.22|393.62|395.61|394.01|395.22|393.62|0
1643832940000|2022-02-02 20:15:40|394.83|393.23|394.26|392.66|394.83|393.23|393.87|392.27|0
1643832950000|2022-02-02 20:15:50|393.87|392.27|393.68|392.08|393.87|392.27|393.48|391.88|0
1643832960000|2022-02-02 20:16:00|393.29|391.69|392.71|391.11|393.29|391.69|392.71|391.11|0
1643832970000|2022-02-02 20:16:10|392.52|390.92|393.68|392.08|393.68|392.08|392.52|390.92|0
1643832980000|2022-02-02 20:16:20|393.48|391.88|394.25|392.65|394.45|392.85|393.48|391.88|0
1643832990000|2022-02-02 20:16:30|394.45|392.85|394.06|392.46|394.64|393.04|394.06|392.46|0
1643833000000|2022-02-02 20:16:40|394.25|392.65|394.45|392.85|394.45|392.85|394.25|392.65|0
1643833010000|2022-02-02 20:16:50|394.83|393.23|395.03|393.43|395.03|393.43|394.25|392.65|0
1643833020000|2022-02-02 20:17:00|394.83|393.23|395.6|394|395.6|394|394.64|393.04|0
1643833030000|2022-02-02 20:17:10|395.7|394.1|395.41|393.81|395.7|394.1|395.41|393.81|0
1643833040000|2022-02-02 20:17:20|395.03|393.43|395.6|394|395.6|394|395.03|393.43|0
1643833050000|2022-02-02 20:17:30|395.41|393.81|395.8|394.2|395.8|394.2|395.22|393.62|0
1643833060000|2022-02-02 20:17:40|395.99|394.39|396.38|394.78|396.38|394.78|395.99|394.39|0
1643833070000|2022-02-02 20:17:50|395.99|394.39|395.8|394.2|395.99|394.39|395.22|393.62|0
1643833080000|2022-02-02 20:18:00|395.99|394.39|395.8|394.2|395.99|394.39|395.6|394|0
1643833090000|2022-02-02 20:18:10|395.7|394.1|397.15|395.55|397.15|395.55|395.7|394.1|0
1643833100000|2022-02-02 20:18:20|396.76|395.16|396.96|395.36|396.96|395.36|396.76|395.16|0
1643833110000|2022-02-02 20:18:30|396.76|395.16|396.96|395.36|397.05|395.45|396.76|395.16|0
1643833120000|2022-02-02 20:18:40|397.15|395.55|396.57|394.97|397.15|395.55|396.57|394.97|0
1643833130000|2022-02-02 20:18:50|396.76|395.16|399.08|397.48|399.08|397.48|396.76|395.16|0
1643833140000|2022-02-02 20:19:00|398.5|396.9|399.08|397.48|399.08|397.48|398.5|396.9|0
1643833150000|2022-02-02 20:19:10|399.67|398.07|399.47|397.87|400.25|398.65|399.47|397.87|0
1643833160000|2022-02-02 20:19:20|399.86|398.26|399.47|397.87|399.86|398.26|399.47|397.87|0
1643833170000|2022-02-02 20:19:30|398.89|397.29|399.28|397.68|399.47|397.87|398.89|397.29|0
1643833180000|2022-02-02 20:19:40|399.47|397.87|399.28|397.68|399.86|398.26|399.28|397.68|0
1643833190000|2022-02-02 20:19:50|399.47|397.87|399.67|398.07|399.67|398.07|399.47|397.87|0
1643833200000|2022-02-02 20:20:00|400.05|398.45|400.05|398.45|400.05|398.45|399.86|398.26|0
1643833210000|2022-02-02 20:20:10|399.86|398.26|400.15|398.55|400.44|398.84|399.86|398.26|0
1643833220000|2022-02-02 20:20:20|400.25|398.65|400.15|398.55|400.44|398.84|400.15|398.55|0
1643833230000|2022-02-02 20:20:30|400.05|398.45|399.86|398.26|400.44|398.84|399.86|398.26|0
1643833240000|2022-02-02 20:20:40|400.05|398.45|400.05|398.45|400.34|398.74|400.05|398.45|0
1643833250000|2022-02-02 20:20:50|400.44|398.84|399.86|398.26|400.44|398.84|399.86|398.26|0
1643833260000|2022-02-02 20:21:00|399.28|397.68|399.66|398.06|399.86|398.26|399.28|397.68|0
1643833270000|2022-02-02 20:21:10|399.86|398.26|399.47|397.87|399.86|398.26|399.47|397.87|0
1643833280000|2022-02-02 20:21:20|399.08|397.48|398.11|396.51|399.08|397.48|398.11|396.51|0
1643833290000|2022-02-02 20:21:30|397.92|396.32|398.89|397.29|398.89|397.29|397.92|396.32|0
1643833300000|2022-02-02 20:21:40|399.08|397.48|398.89|397.29|399.08|397.48|398.89|397.29|0
1643833310000|2022-02-02 20:21:50|398.5|396.9|398.89|397.29|398.89|397.29|398.5|396.9|0
1643833320000|2022-02-02 20:22:00|398.69|397.09|399.56|397.96|399.56|397.96|398.69|397.09|0
1643833330000|2022-02-02 20:22:10|398.89|397.29|397.34|395.74|398.89|397.29|397.34|395.74|0
1643833340000|2022-02-02 20:22:20|397.15|395.55|396.95|395.35|397.15|395.55|396.85|395.25|0
1643833350000|2022-02-02 20:22:30|397.63|396.03|397.53|395.93|397.73|396.13|397.34|395.74|0
1643833360000|2022-02-02 20:22:40|397.92|396.32|397.73|396.13|397.92|396.32|397.73|396.13|0
1643833370000|2022-02-02 20:22:50|397.92|396.32|398.21|396.61|398.59|396.99|397.92|396.32|0
1643833380000|2022-02-02 20:23:00|398.31|396.71|398.59|396.99|398.59|396.99|398.31|396.71|0
1643833390000|2022-02-02 20:23:10|398.31|396.71|397.53|395.93|398.31|396.71|397.53|395.93|0
1643833400000|2022-02-02 20:23:20|397.34|395.74|397.82|396.22|397.82|396.22|397.34|395.74|0
1643833410000|2022-02-02 20:23:30|397.73|396.13|398.11|396.51|398.11|396.51|397.73|396.13|0
1643833420000|2022-02-02 20:23:40|397.92|396.32|397.92|396.32|398.11|396.51|397.92|396.32|0
1643833430000|2022-02-02 20:23:50|398.11|396.51|397.92|396.32|398.11|396.51|397.92|396.32|0
1643833440000|2022-02-02 20:24:00|397.82|396.22|397.62|396.02|397.92|396.32|397.34|395.74|0
1643833450000|2022-02-02 20:24:10|397.53|395.93|397.34|395.74|397.53|395.93|397.34|395.74|0
1643833460000|2022-02-02 20:24:20|397.53|395.93|397.15|395.55|397.53|395.93|397.15|395.55|0
1643833470000|2022-02-02 20:24:30|396.85|395.25|397.43|395.83|397.43|395.83|396.85|395.25|0
1643833480000|2022-02-02 20:24:40|397.34|395.74|397.73|396.13|397.73|396.13|397.34|395.74|0
1643833490000|2022-02-02 20:24:50|397.92|396.32|397.72|396.12|397.92|396.32|397.72|396.12|0
1643833500000|2022-02-02 20:25:00|397.82|396.22|398.5|396.9|398.5|396.9|397.82|396.22|0
1643833510000|2022-02-02 20:25:10|398.2|396.6|398.69|397.09|398.69|397.09|397.82|396.22|0
1643833520000|2022-02-02 20:25:20|398.89|397.29|399.08|397.48|399.08|397.48|398.89|397.29|0
1643833530000|2022-02-02 20:25:30|398.89|397.29|398.89|397.29|399.08|397.48|398.89|397.29|0
1643833540000|2022-02-02 20:25:40|399.08|397.48|399.66|398.06|399.66|398.06|398.89|397.29|0
1643833550000|2022-02-02 20:25:50|399.85|398.25|399.75|398.15|399.85|398.25|399.47|397.87|0
1643833560000|2022-02-02 20:26:00|399.17|397.57|398.89|397.29|399.17|397.57|398.69|397.09|0
1643833570000|2022-02-02 20:26:10|399.27|397.67|398.69|397.09|399.27|397.67|398.69|397.09|0
1643833580000|2022-02-02 20:26:20|398.5|396.9|399.27|397.67|399.27|397.67|398.5|396.9|0
1643833590000|2022-02-02 20:26:30|399.08|397.48|399.27|397.67|399.27|397.67|399.08|397.48|0
1643833600000|2022-02-02 20:26:40|399.17|397.57|399.08|397.48|399.17|397.57|399.08|397.48|0
1643833610000|2022-02-02 20:26:50|398.89|397.29|398.89|397.29|399.17|397.57|398.89|397.29|0
1643833620000|2022-02-02 20:27:00|398.88|397.28|399.08|397.48|399.08|397.48|398.5|396.9|0
1643833630000|2022-02-02 20:27:10|398.88|397.28|399.27|397.67|399.27|397.67|398.88|397.28|0
1643833640000|2022-02-02 20:27:20|399.66|398.06|399.85|398.25|399.85|398.25|399.66|398.06|0
1643833650000|2022-02-02 20:27:30|400.05|398.45|398.5|396.9|400.05|398.45|398.5|396.9|0
1643833660000|2022-02-02 20:27:40|398.69|397.09|397.72|396.12|398.69|397.09|397.72|396.12|0
1643833670000|2022-02-02 20:27:50|397.34|395.74|395.69|394.09|397.34|395.74|395.69|394.09|0
1643833680000|2022-02-02 20:28:00|396.37|394.77|394.34|392.74|396.37|394.77|394.34|392.74|0
1643833690000|2022-02-02 20:28:10|394.44|392.84|394.34|392.74|394.63|393.03|394.25|392.65|0
1643833700000|2022-02-02 20:28:20|394.25|392.65|394.44|392.84|394.92|393.32|394.25|392.65|0
1643833710000|2022-02-02 20:28:30|393.48|391.88|393.09|391.49|393.48|391.88|393.09|391.49|0
1643833720000|2022-02-02 20:28:40|393.28|391.68|393.67|392.07|393.67|392.07|393.28|391.68|0
1643833730000|2022-02-02 20:28:50|394.44|392.84|394.05|392.45|394.44|392.84|393.48|391.88|0
1643833740000|2022-02-02 20:29:00|393.86|392.26|394.82|393.22|394.82|393.22|393.86|392.26|0
1643833750000|2022-02-02 20:29:10|394.63|393.03|393.57|391.97|394.63|393.03|393.57|391.97|0
1643833760000|2022-02-02 20:29:20|393.47|391.87|393.57|391.97|393.67|392.07|393.09|391.49|0
1643833770000|2022-02-02 20:29:30|393.67|392.07|394.05|392.45|394.05|392.45|393.67|392.07|0
1643833780000|2022-02-02 20:29:40|394.34|392.74|394.82|393.22|395.21|393.61|394.34|392.74|0
1643833790000|2022-02-02 20:29:50|395.21|393.61|395.6|394|395.6|394|395.21|393.61|0
1643833800000|2022-02-02 20:30:00|395.79|394.19|395.79|394.19|395.79|394.19|395.6|394|0
1643833810000|2022-02-02 20:30:10|395.6|394|395.4|393.8|395.79|394.19|395.4|393.8|0
1643833820000|2022-02-02 20:30:20|395.79|394.19|395.4|393.8|395.79|394.19|395.4|393.8|0
1643833830000|2022-02-02 20:30:30|395.6|394|395.4|393.8|395.6|394|395.21|393.61|0
1643833840000|2022-02-02 20:30:40|395.21|393.61|394.82|393.22|395.21|393.61|394.72|393.12|0
1643833850000|2022-02-02 20:30:50|394.63|393.03|394.44|392.84|394.82|393.22|394.44|392.84|0
1643833860000|2022-02-02 20:31:00|394.82|393.22|395.4|393.8|395.4|393.8|394.82|393.22|0
1643833870000|2022-02-02 20:31:10|395.79|394.19|395.79|394.19|395.79|394.19|395.59|393.99|0
1643833880000|2022-02-02 20:31:20|395.69|394.09|395.59|393.99|396.56|394.96|395.59|393.99|0
1643833890000|2022-02-02 20:31:30|395.98|394.38|396.17|394.57|396.37|394.77|395.98|394.38|0
1643833900000|2022-02-02 20:31:40|395.98|394.38|395.69|394.09|395.98|394.38|395.59|393.99|0
1643833910000|2022-02-02 20:31:50|395.59|393.99|395.98|394.38|395.98|394.38|395.59|393.99|0
1643833920000|2022-02-02 20:32:00|396.17|394.57|396.37|394.77|396.46|394.86|396.17|394.57|0
1643833930000|2022-02-02 20:32:10|396.75|395.15|395.79|394.19|396.75|395.15|395.79|394.19|0
1643833940000|2022-02-02 20:32:20|395.4|393.8|395.98|394.38|395.98|394.38|395.4|393.8|0
1643833950000|2022-02-02 20:32:30|396.17|394.57|395.88|394.28|396.17|394.57|395.79|394.19|0
1643833960000|2022-02-02 20:32:40|395.69|394.09|395.4|393.8|395.69|394.09|395.21|393.61|0
1643833970000|2022-02-02 20:32:50|395.21|393.61|395.21|393.61|395.3|393.7|395.01|393.41|0
1643833980000|2022-02-02 20:33:00|394.34|392.74|394.24|392.64|394.34|392.74|393.56|391.96|0
1643833990000|2022-02-02 20:33:10|393.66|392.06|393.95|392.35|393.95|392.35|393.66|392.06|0
1643834000000|2022-02-02 20:33:20|394.05|392.45|395.59|393.99|395.59|393.99|394.05|392.45|0
1643834010000|2022-02-02 20:33:30|395.4|393.8|395.4|393.8|395.59|393.99|395.21|393.61|0
1643834020000|2022-02-02 20:33:40|395.3|393.7|395.59|393.99|395.98|394.38|395.3|393.7|0
1643834030000|2022-02-02 20:33:50|395.79|394.19|396.56|394.96|396.75|395.15|395.79|394.19|0
1643834040000|2022-02-02 20:34:00|396.75|395.15|397.14|395.54|397.14|395.54|396.75|395.15|0
1643834050000|2022-02-02 20:34:10|396.94|395.34|395.98|394.38|396.94|395.34|395.98|394.38|0
1643834060000|2022-02-02 20:34:20|396.17|394.57|396.46|394.86|396.56|394.96|396.17|394.57|0
1643834070000|2022-02-02 20:34:30|397.33|395.73|397.14|395.54|397.33|395.73|397.14|395.54|0
1643834080000|2022-02-02 20:34:40|397.33|395.73|397.33|395.73|397.72|396.12|397.33|395.73|0
1643834090000|2022-02-02 20:34:50|397.52|395.92|398.1|396.5|398.1|396.5|397.52|395.92|0
1643834100000|2022-02-02 20:35:00|398.3|396.7|398.49|396.89|398.49|396.89|398.3|396.7|0
1643834110000|2022-02-02 20:35:10|398.69|397.09|399.07|397.47|399.07|397.47|398.69|397.09|0
1643834120000|2022-02-02 20:35:20|398.39|396.79|398.1|396.5|398.39|396.79|398|396.4|0
1643834130000|2022-02-02 20:35:30|397.72|396.12|397.33|395.73|397.72|396.12|397.33|395.73|0
1643834140000|2022-02-02 20:35:40|396.36|394.76|395.4|393.8|396.36|394.76|395.4|393.8|0
1643834150000|2022-02-02 20:35:50|396.17|394.57|396.26|394.66|396.36|394.76|396.17|394.57|0
1643834160000|2022-02-02 20:36:00|396.17|394.57|394.24|392.64|396.17|394.57|394.24|392.64|0
1643834170000|2022-02-02 20:36:10|394.33|392.73|394.82|393.22|394.82|393.22|394.33|392.73|0
1643834180000|2022-02-02 20:36:20|395.49|393.89|395.01|393.41|395.49|393.89|394.43|392.83|0
1643834190000|2022-02-02 20:36:30|395.3|393.7|395.78|394.18|395.78|394.18|395.3|393.7|0
1643834200000|2022-02-02 20:36:40|396.17|394.57|395.98|394.38|396.17|394.57|395.88|394.28|0
1643834210000|2022-02-02 20:36:50|396.46|394.86|396.94|395.34|396.94|395.34|396.36|394.76|0
1643834220000|2022-02-02 20:37:00|397.33|395.73|397.72|396.12|397.72|396.12|397.33|395.73|0
1643834230000|2022-02-02 20:37:10|397.91|396.31|397.52|395.92|398.1|396.5|397.52|395.92|0
1643834240000|2022-02-02 20:37:20|398.1|396.5|397.91|396.31|398.1|396.5|397.91|396.31|0
1643834250000|2022-02-02 20:37:30|398.3|396.7|398.1|396.5|398.49|396.89|398.1|396.5|0
1643834260000|2022-02-02 20:37:40|398.3|396.7|398.1|396.5|398.3|396.7|398.1|396.5|0
1643834270000|2022-02-02 20:37:50|397.42|395.82|396.94|395.34|397.42|395.82|396.75|395.15|0
1643834280000|2022-02-02 20:38:00|397.33|395.73|398.49|396.89|398.49|396.89|397.33|395.73|0
1643834290000|2022-02-02 20:38:10|398.3|396.7|397.72|396.12|398.3|396.7|397.61|396.01|0
1643834300000|2022-02-02 20:38:20|397.52|395.92|397.13|395.53|397.72|396.12|397.13|395.53|0
1643834310000|2022-02-02 20:38:30|396.75|395.15|396.17|394.57|396.94|395.34|396.17|394.57|0
1643834320000|2022-02-02 20:38:40|395.87|394.27|395.78|394.18|395.98|394.38|395.78|394.18|0
1643834330000|2022-02-02 20:38:50|396.17|394.57|396.17|394.57|396.26|394.66|396.17|394.57|0
1643834340000|2022-02-02 20:39:00|396.36|394.76|395.4|393.8|396.55|394.95|395.4|393.8|0
1643834350000|2022-02-02 20:39:10|394.82|393.22|394.82|393.22|395.1|393.5|394.82|393.22|0
1643834360000|2022-02-02 20:39:20|394.24|392.64|394.43|392.83|394.52|392.92|394.24|392.64|0
1643834370000|2022-02-02 20:39:30|394.33|392.73|395.01|393.41|395.01|393.41|394.33|392.73|0
1643834380000|2022-02-02 20:39:40|394.91|393.31|395.4|393.8|395.78|394.18|394.91|393.31|0
1643834390000|2022-02-02 20:39:50|395.49|393.89|395.78|394.18|395.78|394.18|395.2|393.6|0
1643834400000|2022-02-02 20:40:00|395.68|394.08|395.78|394.18|396.55|394.95|395.68|394.08|0
1643834410000|2022-02-02 20:40:10|396.17|394.57|396.65|395.05|396.75|395.15|396.17|394.57|0
1643834420000|2022-02-02 20:40:20|396.75|395.15|396.55|394.95|396.75|395.15|396.55|394.95|0
1643834430000|2022-02-02 20:40:30|396.84|395.24|396.75|395.15|396.84|395.24|396.75|395.15|0
1643834440000|2022-02-02 20:40:40|396.94|395.34|397.03|395.43|397.03|395.43|396.75|395.15|0
1643834450000|2022-02-02 20:40:50|396.75|395.15|396.55|394.95|396.84|395.24|396.55|394.95|0
1643834460000|2022-02-02 20:41:00|396.65|395.05|397.91|396.31|397.91|396.31|396.65|395.05|0
1643834470000|2022-02-02 20:41:10|397.71|396.11|396.75|395.15|397.71|396.11|396.75|395.15|0
1643834480000|2022-02-02 20:41:20|396.36|394.76|395.78|394.18|396.36|394.76|395.78|394.18|0
1643834490000|2022-02-02 20:41:30|395.59|393.99|395.78|394.18|395.78|394.18|395.39|393.79|0
1643834500000|2022-02-02 20:41:40|395.39|393.79|396.17|394.57|396.55|394.95|395.39|393.79|0
1643834510000|2022-02-02 20:41:50|395.97|394.37|396.55|394.95|396.55|394.95|395.87|394.27|0
1643834520000|2022-02-02 20:42:00|396.17|394.57|396.55|394.95|396.55|394.95|395.97|394.37|0
1643834530000|2022-02-02 20:42:10|396.75|395.15|396.45|394.85|396.75|395.15|396.45|394.85|0
1643834540000|2022-02-02 20:42:20|396.55|394.95|395.29|393.69|396.55|394.95|395.29|393.69|0
1643834550000|2022-02-02 20:42:30|395.2|393.6|395.59|393.99|395.59|393.99|395.2|393.6|0
1643834560000|2022-02-02 20:42:40|396.17|394.57|397.42|395.82|397.42|395.82|396.17|394.57|0
1643834570000|2022-02-02 20:42:50|397.03|395.43|396.17|394.57|397.03|395.43|396.17|394.57|0
1643834580000|2022-02-02 20:43:00|396.75|395.15|396.74|395.14|396.75|395.15|396.55|394.95|0
1643834590000|2022-02-02 20:43:10|396.94|395.34|396.36|394.76|396.94|395.34|395.97|394.37|0
1643834600000|2022-02-02 20:43:20|396.55|394.95|396.74|395.14|396.74|395.14|396.55|394.95|0
1643834610000|2022-02-02 20:43:30|396.45|394.85|396.36|394.76|396.55|394.95|396.36|394.76|0
1643834620000|2022-02-02 20:43:40|396.16|394.56|396.55|394.95|396.55|394.95|396.16|394.56|0
1643834630000|2022-02-02 20:43:50|396.74|395.14|396.55|394.95|396.74|395.14|396.55|394.95|0
1643834640000|2022-02-02 20:44:00|395.39|393.79|396.26|394.66|396.26|394.66|395.39|393.79|0
1643834650000|2022-02-02 20:44:10|395.87|394.27|395.78|394.18|395.97|394.37|395.59|393.99|0
1643834660000|2022-02-02 20:44:20|396.74|395.14|397.32|395.72|397.32|395.72|396.55|394.95|0
1643834670000|2022-02-02 20:44:30|396.94|395.34|396.55|394.95|397.52|395.92|396.55|394.95|0
1643834680000|2022-02-02 20:44:40|396.74|395.14|397.52|395.92|397.52|395.92|396.74|395.14|0
1643834690000|2022-02-02 20:44:50|397.13|395.53|398.1|396.5|398.1|396.5|397.03|395.43|0
1643834700000|2022-02-02 20:45:00|397.9|396.3|398.29|396.69|398.48|396.88|397.9|396.3|0
1643834710000|2022-02-02 20:45:10|398.68|397.08|398.1|396.5|399.26|397.66|398.1|396.5|0
1643834720000|2022-02-02 20:45:20|398.48|396.88|397.13|395.53|398.48|396.88|397.13|395.53|0
1643834730000|2022-02-02 20:45:30|396.94|395.34|396.94|395.34|397.13|395.53|396.94|395.34|0
1643834740000|2022-02-02 20:45:40|397.32|395.72|396.94|395.34|397.52|395.92|396.94|395.34|0
1643834750000|2022-02-02 20:45:50|397.03|395.43|396.74|395.14|397.03|395.43|396.74|395.14|0
1643834760000|2022-02-02 20:46:00|397.22|395.62|398.87|397.27|398.87|397.27|397.22|395.62|0
1643834770000|2022-02-02 20:46:10|397.52|395.92|397.71|396.11|398.19|396.59|397.42|395.82|0
1643834780000|2022-02-02 20:46:20|398.1|396.5|398.1|396.5|398.58|396.98|398.1|396.5|0
1643834790000|2022-02-02 20:46:30|398|396.4|398.1|396.5|398.1|396.5|398|396.4|0
1643834800000|2022-02-02 20:46:40|398.29|396.69|398.19|396.59|398.48|396.88|398.1|396.5|0
1643834810000|2022-02-02 20:46:50|398.48|396.88|398.29|396.69|398.48|396.88|398.19|396.59|0
1643834820000|2022-02-02 20:47:00|398.19|396.59|398.29|396.69|398.29|396.69|398|396.4|0
1643834830000|2022-02-02 20:47:10|398.1|396.5|398.48|396.88|398.68|397.08|398.1|396.5|0
1643834840000|2022-02-02 20:47:20|398.68|397.08|399.06|397.46|399.06|397.46|398.19|396.59|0
1643834850000|2022-02-02 20:47:30|398.87|397.27|398.58|396.98|398.87|397.27|398.19|396.59|0
1643834860000|2022-02-02 20:47:40|398.48|396.88|398.96|397.36|399.06|397.46|398.48|396.88|0
1643834870000|2022-02-02 20:47:50|399.06|397.46|399.06|397.46|399.06|397.46|399.06|397.46|0
1643834880000|2022-02-02 20:48:00|399.16|397.56|399.64|398.04|400.03|398.43|399.16|397.56|0
1643834890000|2022-02-02 20:48:10|399.84|398.24|398.87|397.27|399.84|398.24|398.87|397.27|0
1643834900000|2022-02-02 20:48:20|399.26|397.66|398.87|397.27|399.26|397.66|398.48|396.88|0
1643834910000|2022-02-02 20:48:30|398.48|396.88|399.06|397.46|399.06|397.46|398.48|396.88|0
1643834920000|2022-02-02 20:48:40|399.26|397.66|399.06|397.46|399.26|397.66|398.96|397.36|0
1643834930000|2022-02-02 20:48:50|399.26|397.66|399.64|398.04|399.64|398.04|399.26|397.66|0
1643834940000|2022-02-02 20:49:00|400.03|398.43|400.23|398.63|400.23|398.63|400.03|398.43|0
1643834950000|2022-02-02 20:49:10|399.45|397.85|399.06|397.46|399.45|397.85|399.06|397.46|0
1643834960000|2022-02-02 20:49:20|398.19|396.59|398.48|396.88|398.87|397.27|398.19|396.59|0
1643834970000|2022-02-02 20:49:30|398.09|396.49|397.9|396.3|398.09|396.49|397.51|395.91|0
1643834980000|2022-02-02 20:49:40|397.51|395.91|398.19|396.59|398.19|396.59|397.32|395.72|0
1643834990000|2022-02-02 20:49:50|397.51|395.91|398.87|397.27|398.87|397.27|397.51|395.91|0
1643835000000|2022-02-02 20:50:00|399.26|397.66|397.13|395.53|399.26|397.66|395.97|394.37|0
1643835010000|2022-02-02 20:50:10|398.19|396.59|397.51|395.91|398.19|396.59|397.13|395.53|0
1643835020000|2022-02-02 20:50:20|397.71|396.11|398.29|396.69|398.29|396.69|397.71|396.11|0
1643835030000|2022-02-02 20:50:30|398.19|396.59|397.61|396.01|398.19|396.59|397.61|396.01|0
1643835040000|2022-02-02 20:50:40|398.09|396.49|397.32|395.72|398.09|396.49|397.32|395.72|0
1643835050000|2022-02-02 20:50:50|397.03|395.43|398.87|397.27|398.87|397.27|397.03|395.43|0
1643835060000|2022-02-02 20:51:00|398.48|396.88|397.9|396.3|398.67|397.07|397.9|396.3|0
1643835070000|2022-02-02 20:51:10|398.09|396.49|397.9|396.3|398.38|396.78|397.9|396.3|0
1643835080000|2022-02-02 20:51:20|398.29|396.69|398.09|396.49|398.29|396.69|398.09|396.49|0
1643835090000|2022-02-02 20:51:30|397.71|396.11|396.16|394.56|397.71|396.11|396.16|394.56|0
1643835100000|2022-02-02 20:51:40|395.77|394.17|395.39|393.79|395.97|394.37|395.39|393.79|0
1643835110000|2022-02-02 20:51:50|395.77|394.17|395.58|393.98|395.77|394.17|395.19|393.59|0
1643835120000|2022-02-02 20:52:00|395|393.4|394.61|393.01|395|393.4|394.61|393.01|0
1643835130000|2022-02-02 20:52:10|395|393.4|393.65|392.05|395|393.4|393.65|392.05|0
1643835140000|2022-02-02 20:52:20|393.84|392.24|394.04|392.44|394.42|392.82|393.84|392.24|0
1643835150000|2022-02-02 20:52:30|393.36|391.76|392.88|391.28|393.36|391.76|392.5|390.9|0
1643835160000|2022-02-02 20:52:40|392.69|391.09|392.3|390.7|392.69|391.09|392.3|390.7|0
1643835170000|2022-02-02 20:52:50|392.69|391.09|392.88|391.28|392.88|391.28|392.69|391.09|0
1643835180000|2022-02-02 20:53:00|392.78|391.18|392.11|390.51|392.78|391.18|392.11|390.51|0
1643835190000|2022-02-02 20:53:10|392.3|390.7|394.04|392.44|394.04|392.44|392.3|390.7|0
1643835200000|2022-02-02 20:53:20|393.84|392.24|393.26|391.66|393.84|392.24|393.26|391.66|0
1643835210000|2022-02-02 20:53:30|393.46|391.86|393.46|391.86|393.46|391.86|393.36|391.76|0
1643835220000|2022-02-02 20:53:40|393.65|392.05|393.84|392.24|393.84|392.24|393.26|391.66|0
1643835230000|2022-02-02 20:53:50|393.46|391.86|394.03|392.43|394.03|392.43|393.46|391.86|0
1643835240000|2022-02-02 20:54:00|394.23|392.63|394.03|392.43|394.23|392.63|394.03|392.43|0
1643835250000|2022-02-02 20:54:10|393.74|392.14|393.93|392.33|393.93|392.33|393.55|391.95|0
1643835260000|2022-02-02 20:54:20|394.03|392.43|394.03|392.43|394.03|392.43|393.84|392.24|0
1643835270000|2022-02-02 20:54:30|393.65|392.05|393.26|391.66|393.65|392.05|393.26|391.66|0
1643835280000|2022-02-02 20:54:40|395|393.4|395.58|393.98|396.25|394.65|395|393.4|0
1643835290000|2022-02-02 20:54:50|395.77|394.17|397.9|396.3|397.9|396.3|395.77|394.17|0
1643835300000|2022-02-02 20:55:00|397.7|396.1|397.9|396.3|397.9|396.3|397.51|395.91|0
1643835310000|2022-02-02 20:55:10|397.02|395.42|398.28|396.68|398.28|396.68|397.02|395.42|0
1643835320000|2022-02-02 20:55:20|398.09|396.49|398.96|397.36|398.96|397.36|398.09|396.49|0
1643835330000|2022-02-02 20:55:30|399.45|397.85|399.64|398.04|399.64|398.04|399.25|397.65|0
1643835340000|2022-02-02 20:55:40|400.22|398.62|399.64|398.04|400.22|398.62|399.64|398.04|0
1643835350000|2022-02-02 20:55:50|399.83|398.23|400.22|398.62|400.22|398.62|399.64|398.04|0
1643835360000|2022-02-02 20:56:00|400.03|398.43|401|399.4|401|399.4|400.03|398.43|0
1643835370000|2022-02-02 20:56:10|400.8|399.2|401|399.4|401|399.4|400.8|399.2|0
1643835380000|2022-02-02 20:56:20|400.61|399.01|400.03|398.43|400.9|399.3|400.03|398.43|0
1643835390000|2022-02-02 20:56:30|400.41|398.81|399.64|398.04|400.61|399.01|399.64|398.04|0
1643835400000|2022-02-02 20:56:40|399.83|398.23|399.83|398.23|400.03|398.43|399.73|398.13|0
1643835410000|2022-02-02 20:56:50|399.44|397.84|398.28|396.68|399.44|397.84|398.28|396.68|0
1643835420000|2022-02-02 20:57:00|398.48|396.88|396.73|395.13|398.48|396.88|396.73|395.13|0
1643835430000|2022-02-02 20:57:10|396.54|394.94|398.28|396.68|398.28|396.68|396.54|394.94|0
1643835440000|2022-02-02 20:57:20|397.9|396.3|398.09|396.49|398.48|396.88|397.51|395.91|0
1643835450000|2022-02-02 20:57:30|397.51|395.91|397.12|395.52|397.51|395.91|397.12|395.52|0
1643835460000|2022-02-02 20:57:40|396.93|395.33|396.73|395.13|397.51|395.91|396.73|395.13|0
1643835470000|2022-02-02 20:57:50|397.31|395.71|396.93|395.33|397.51|395.91|396.93|395.33|0
1643835480000|2022-02-02 20:58:00|397.31|395.71|395.38|393.78|397.31|395.71|395.38|393.78|0
1643835490000|2022-02-02 20:58:10|395.58|393.98|396.35|394.75|396.54|394.94|395.58|393.98|0
1643835500000|2022-02-02 20:58:20|395.96|394.36|395.77|394.17|395.96|394.36|395.77|394.17|0
1643835510000|2022-02-02 20:58:30|395.57|393.97|395.19|393.59|395.57|393.97|395.19|393.59|0
1643835520000|2022-02-02 20:58:40|395.57|393.97|396.15|394.55|396.35|394.75|395.57|393.97|0
1643835530000|2022-02-02 20:58:50|395.77|394.17|395.19|393.59|395.96|394.36|395|393.4|0
1643835540000|2022-02-02 20:59:00|395.77|394.17|396.54|394.94|396.54|394.94|395.77|394.17|0
1643835550000|2022-02-02 20:59:10|395.96|394.36|395.77|394.17|395.96|394.36|394.22|392.62|0
1643835560000|2022-02-02 20:59:20|394.61|393.01|395.96|394.36|395.96|394.36|394.61|393.01|0
1643835570000|2022-02-02 20:59:30|395.77|394.17|395|393.4|395.77|394.17|395|393.4|0
1643835580000|2022-02-02 20:59:40|395.09|393.49|394.8|393.2|395.38|393.78|394.61|393.01|0
1643835590000|2022-02-02 20:59:50|394.61|393.01|394.22|392.62|394.61|393.01|393.84|392.24|0
1643835600000|2022-02-02 21:00:00|393.84|392.24|393.65|392.05|393.84|392.24|393.65|392.05|0
1643835610000|2022-02-02 21:00:10|393.84|392.24|395.19|393.59|395.19|393.59|393.84|392.24|0
1643835620000|2022-02-02 21:00:20|395.57|393.97|394.99|393.39|396.35|394.75|394.99|393.39|0
1643835630000|2022-02-02 21:00:30|394.8|393.2|394.22|392.62|394.8|393.2|394.22|392.62|0
1643835640000|2022-02-02 21:00:40|393.64|392.04|394.03|392.43|394.22|392.62|393.64|392.04|0
1643835650000|2022-02-02 21:00:50|394.51|392.91|394.61|393.01|394.61|393.01|394.42|392.82|0
1643835660000|2022-02-02 21:01:00|394.8|393.2|394.42|392.82|394.99|393.39|394.42|392.82|0
1643835670000|2022-02-02 21:01:10|394.22|392.62|394.03|392.43|394.42|392.82|394.03|392.43|0
1643835680000|2022-02-02 21:01:20|393.45|391.85|393.93|392.33|393.93|392.33|393.45|391.85|0
1643835690000|2022-02-02 21:01:30|393.07|391.47|392.97|391.37|393.26|391.66|392.97|391.37|0
1643835700000|2022-02-02 21:01:40|392.68|391.08|392.68|391.08|392.68|391.08|392.49|390.89|0
1643835710000|2022-02-02 21:01:50|392.58|390.98|392.49|390.89|392.68|391.08|392.49|390.89|0
1643835720000|2022-02-02 21:02:00|392.68|391.08|392.49|390.89|392.68|391.08|392.49|390.89|0
1643835730000|2022-02-02 21:02:10|392.3|390.7|392.3|390.7|392.3|390.7|392.1|390.5|0
1643835740000|2022-02-02 21:02:20|392.39|390.79|392.39|390.79|392.39|390.79|392.39|390.79|0
1643835750000|2022-02-02 21:02:30|392.49|390.89|392.49|390.89|392.68|391.08|392.49|390.89|0
1643835760000|2022-02-02 21:02:40|392.68|391.08|392.68|391.08|392.68|391.08|392.68|391.08|0
1643835770000|2022-02-02 21:02:50|392.49|390.89|392.68|391.08|392.68|391.08|392.49|390.89|0
1643835780000|2022-02-02 21:03:00|393.07|391.47|392.49|390.89|393.45|391.85|392.49|390.89|0
1643835790000|2022-02-02 21:03:10|392.68|391.08|392.49|390.89|392.68|391.08|392.3|390.7|0
1643835800000|2022-02-02 21:03:20|392.58|390.98|392.68|391.08|392.87|391.27|392.58|390.98|0
1643835810000|2022-02-02 21:03:30|393.26|391.66|392.87|391.27|393.26|391.66|392.87|391.27|0
1643835820000|2022-02-02 21:03:40|392.68|391.08|392.68|391.08|392.68|391.08|392.49|390.89|0
1643835830000|2022-02-02 21:03:50|392.87|391.27|392.87|391.27|392.87|391.27|392.87|391.27|0
1643835840000|2022-02-02 21:04:00|393.06|391.46|392.68|391.08|393.06|391.46|392.68|391.08|0
1643835850000|2022-02-02 21:04:10|391.72|390.12|391.72|390.12|391.72|390.12|391.53|389.93|0
1643835860000|2022-02-02 21:04:20|391.53|389.93|391.42|389.82|391.72|390.12|391.33|389.73|0
1643835870000|2022-02-02 21:04:30|391.72|390.12|391.52|389.92|391.72|390.12|391.52|389.92|0
1643835880000|2022-02-02 21:04:40|391.33|389.73|391.33|389.73|391.52|389.92|391.33|389.73|0
1643835890000|2022-02-02 21:04:50|390.76|389.16|391.33|389.73|391.33|389.73|390.76|389.16|0
1643835900000|2022-02-02 21:05:00|391.23|389.63|387.11|385.51|392.1|390.5|387.11|385.51|0
1643835910000|2022-02-02 21:05:10|385.97|384.37|383.87|382.27|385.97|384.37|383.87|382.27|0
1643835920000|2022-02-02 21:05:20|384.82|383.22|385.39|383.79|385.39|383.79|384.82|383.22|0
1643835930000|2022-02-02 21:05:30|383.87|382.27|384.44|382.84|384.44|382.84|383.87|382.27|0
1643835940000|2022-02-02 21:05:40|384.15|382.55|382.81|381.21|384.15|382.55|382.81|381.21|0
1643835950000|2022-02-02 21:05:50|382.15|380.55|379.96|378.36|382.15|380.55|379.96|378.36|0
1643835960000|2022-02-02 21:06:00|379.11|377.51|378.54|376.94|379.11|377.51|378.54|376.94|0
1643835970000|2022-02-02 21:06:10|379.2|377.6|381.01|379.41|381.01|379.41|379.11|377.51|0
1643835980000|2022-02-02 21:06:20|380.93|379.33|380.55|378.95|381.6|380|380.55|378.95|0
1643835990000|2022-02-02 21:06:30|379.41|377.81|378.65|377.05|379.41|377.81|378.65|377.05|0
1643836000000|2022-02-02 21:06:40|378.46|376.86|379.88|378.28|379.88|378.28|378.46|376.86|0
1643836010000|2022-02-02 21:06:50|381.56|379.96|380.22|378.62|381.56|379.96|380.22|378.62|0
1643836020000|2022-02-02 21:07:00|379.84|378.24|378.9|377.3|379.84|378.24|378.9|377.3|0
1643836030000|2022-02-02 21:07:10|379.28|377.68|379.84|378.24|379.84|378.24|379.18|377.58|0
1643836040000|2022-02-02 21:07:20|379.65|378.05|378.52|376.92|379.65|378.05|378.52|376.92|0
1643836050000|2022-02-02 21:07:30|378.33|376.73|379.08|377.48|379.08|377.48|378.14|376.54|0
1643836060000|2022-02-02 21:07:40|378.71|377.11|378.71|377.11|379.08|377.48|378.71|377.11|0
1643836070000|2022-02-02 21:07:50|378.8|377.2|379.65|378.05|379.65|378.05|378.8|377.2|0
1643836080000|2022-02-02 21:08:00|379.08|377.48|378.52|376.92|379.08|377.48|378.33|376.73|0
1643836090000|2022-02-02 21:08:10|378.71|377.11|377.57|375.97|378.99|377.39|377.57|375.97|0
1643836100000|2022-02-02 21:08:20|377.95|376.35|377.76|376.16|378.04|376.44|377.76|376.16|0
1643836110000|2022-02-02 21:08:30|377.66|376.06|377|375.4|377.66|376.06|377|375.4|0
1643836120000|2022-02-02 21:08:40|377.38|375.78|376.05|374.45|377.38|375.78|375.86|374.26|0
1643836130000|2022-02-02 21:08:50|374.92|373.32|374.54|372.94|375.2|373.6|374.54|372.94|0
1643836140000|2022-02-02 21:09:00|375.67|374.07|376.14|374.54|376.43|374.83|375.67|374.07|0
1643836150000|2022-02-02 21:09:10|375.3|373.7|374.63|373.03|375.39|373.79|374.63|373.03|0
1643836160000|2022-02-02 21:09:20|374.73|373.13|375.3|373.7|375.3|373.7|374.54|372.94|0
1643836170000|2022-02-02 21:09:30|375.86|374.26|374.92|373.32|375.86|374.26|374.92|373.32|0
1643836180000|2022-02-02 21:09:40|373.6|372|375.11|373.51|375.11|373.51|373.6|372|0
1643836190000|2022-02-02 21:09:50|374.92|373.32|374.44|372.84|374.92|373.32|374.44|372.84|0
1643836200000|2022-02-02 21:10:00|372.65|371.05|372.47|370.87|373.22|371.62|372.47|370.87|0
1643836210000|2022-02-02 21:10:10|372.28|370.68|371.71|370.11|372.47|370.87|371.71|370.11|0
1643836220000|2022-02-02 21:10:20|370.96|369.36|370.21|368.61|371.34|369.74|370.21|368.61|0
1643836230000|2022-02-02 21:10:30|370.58|368.98|371.34|369.74|371.34|369.74|370.4|368.8|0
1643836240000|2022-02-02 21:10:40|371.71|370.11|372.28|370.68|372.28|370.68|371.61|370.01|0
1643836250000|2022-02-02 21:10:50|372.65|371.05|371.05|369.45|372.65|371.05|371.05|369.45|0
1643836260000|2022-02-02 21:11:00|370.4|368.8|370.67|369.07|370.67|369.07|370.21|368.61|0
1643836270000|2022-02-02 21:11:10|370.77|369.17|370.39|368.79|370.86|369.26|370.39|368.79|0
1643836280000|2022-02-02 21:11:20|370.02|368.42|369.64|368.04|370.02|368.42|369.64|368.04|0
1643836290000|2022-02-02 21:11:30|370.02|368.42|370.77|369.17|370.77|369.17|370.02|368.42|0
1643836300000|2022-02-02 21:11:40|370.39|368.79|370.21|368.61|371.15|369.55|370.21|368.61|0
1643836310000|2022-02-02 21:11:50|369.92|368.32|369.64|368.04|369.92|368.32|369.36|367.76|0
1643836320000|2022-02-02 21:12:00|369.27|367.67|368.98|367.38|369.46|367.86|368.98|367.38|0
1643836330000|2022-02-02 21:12:10|368.89|367.29|369.36|367.76|369.36|367.76|368.33|366.73|0
1643836340000|2022-02-02 21:12:20|369.08|367.48|368.33|366.73|369.08|367.48|368.33|366.73|0
1643836350000|2022-02-02 21:12:30|368.14|366.54|368.23|366.63|368.23|366.63|367.58|365.98|0
1643836360000|2022-02-02 21:12:40|368.7|367.1|367.58|365.98|369.08|367.48|367.58|365.98|0
1643836370000|2022-02-02 21:12:50|367.77|366.17|367.21|365.61|367.77|366.17|367.21|365.61|0
1643836380000|2022-02-02 21:13:00|367.39|365.79|367.77|366.17|367.77|366.17|367.2|365.6|0
1643836390000|2022-02-02 21:13:10|368.52|366.92|368.98|367.38|369.54|367.94|368.52|366.92|0
1643836400000|2022-02-02 21:13:20|368.79|367.19|369.83|368.23|369.83|368.23|368.79|367.19|0
1643836410000|2022-02-02 21:13:30|370.02|368.42|370.58|368.98|370.58|368.98|370.02|368.42|0
1643836420000|2022-02-02 21:13:40|370.21|368.61|370.48|368.88|370.48|368.88|369.73|368.13|0
1643836430000|2022-02-02 21:13:50|371.15|369.55|370.21|368.61|371.15|369.55|370.21|368.61|0
1643836440000|2022-02-02 21:14:00|369.83|368.23|368.89|367.29|369.83|368.23|368.89|367.29|0
1643836450000|2022-02-02 21:14:10|368.52|366.92|367.95|366.35|368.52|366.92|367.95|366.35|0
1643836460000|2022-02-02 21:14:20|367.86|366.26|369.83|368.23|369.83|368.23|367.86|366.26|0
1643836470000|2022-02-02 21:14:30|369.64|368.04|369.54|367.94|370.29|368.69|369.54|367.94|0
1643836480000|2022-02-02 21:14:40|369.64|368.04|369.27|367.67|370.39|368.79|369.27|367.67|0
1643836490000|2022-02-02 21:14:50|368.79|367.19|370.2|368.6|370.77|369.17|368.79|367.19|0
1643836520000|2022-02-02 21:15:20|371.26|368.86|371.07|368.67|371.26|368.86|371.07|368.67|0
1643836530000|2022-02-02 21:15:30|371.26|368.86|370.79|368.39|371.26|368.86|370.69|368.29|0
1643836540000|2022-02-02 21:15:40|370.42|368.02|370.04|367.64|370.42|368.02|370.04|367.64|0
1643836550000|2022-02-02 21:15:50|369.57|367.17|370.04|367.64|370.13|367.73|369.57|367.17|0
1643836560000|2022-02-02 21:16:00|370.13|367.73|371.92|369.52|371.92|369.52|370.13|367.73|0
1643836570000|2022-02-02 21:16:10|372.57|370.17|373.05|370.65|373.05|370.65|372.57|370.17|0
1643836580000|2022-02-02 21:16:20|373.43|371.03|372.3|369.9|373.52|371.12|372.3|369.9|0
1643836590000|2022-02-02 21:16:30|371.73|369.33|372.39|369.99|372.39|369.99|371.63|369.23|0
1643836600000|2022-02-02 21:16:40|372.86|370.46|372.57|370.17|372.86|370.46|372.57|370.17|0
1643836610000|2022-02-02 21:16:50|372.67|370.27|372.3|369.9|372.67|370.27|371.92|369.52|0
1643836620000|2022-02-02 21:17:00|371.92|369.52|371.82|369.42|372.11|369.71|371.82|369.42|0
1643836630000|2022-02-02 21:17:10|371.35|368.95|371.54|369.14|371.54|369.14|371.26|368.86|0
1643836640000|2022-02-02 21:17:20|371.35|368.95|371.73|369.33|372.01|369.61|371.35|368.95|0
1643836650000|2022-02-02 21:17:30|371.54|369.14|370.69|368.29|371.54|369.14|370.69|368.29|0
1643836660000|2022-02-02 21:17:40|370.79|368.39|370.79|368.39|370.79|368.39|370.5|368.1|0
1643836670000|2022-02-02 21:17:50|370.13|367.73|369.94|367.54|370.41|368.01|369.94|367.54|0
1643836680000|2022-02-02 21:18:00|369.85|367.45|368.91|366.51|369.85|367.45|368.91|366.51|0
1643836690000|2022-02-02 21:18:10|369.19|366.79|369.48|367.08|369.48|367.08|368.91|366.51|0
1643836700000|2022-02-02 21:18:20|369.66|367.26|370.41|368.01|370.41|368.01|369.66|367.26|0
1643836710000|2022-02-02 21:18:30|370.6|368.2|369.94|367.54|370.6|368.2|369.29|366.89|0
1643836720000|2022-02-02 21:18:40|369.85|367.45|370.88|368.48|370.88|368.48|369.85|367.45|0
1643836730000|2022-02-02 21:18:50|370.98|368.58|371.17|368.77|371.17|368.77|370.98|368.58|0
1643836740000|2022-02-02 21:19:00|371.26|368.86|370.6|368.2|371.35|368.95|370.6|368.2|0
1643836750000|2022-02-02 21:19:10|370.5|368.1|369.94|367.54|370.5|368.1|369.94|367.54|0
1643836760000|2022-02-02 21:19:20|370.13|367.73|369.85|367.45|370.13|367.73|369.85|367.45|0
1643836770000|2022-02-02 21:19:30|369.66|367.26|369.38|366.98|369.85|367.45|369.38|366.98|0
1643836780000|2022-02-02 21:19:40|369.19|366.79|369.29|366.89|369.47|367.07|369.1|366.7|0
1643836790000|2022-02-02 21:19:50|369.66|367.26|369.38|366.98|369.66|367.26|369.38|366.98|0
1643836800000|2022-02-02 21:20:00|369.29|366.89|369.56|367.16|369.56|367.16|369.19|366.79|0
1643836810000|2022-02-02 21:20:10|369.85|367.45|369|366.6|369.85|367.45|369|366.6|0
1643836820000|2022-02-02 21:20:20|368.72|366.32|368.35|365.95|368.72|366.32|368.35|365.95|0
1643836830000|2022-02-02 21:20:30|368.44|366.04|368.72|366.32|368.72|366.32|368.35|365.95|0
1643836840000|2022-02-02 21:20:40|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1643836850000|2022-02-02 21:20:50|368.35|365.95|368.54|366.14|368.54|366.14|368.35|365.95|0
1643836860000|2022-02-02 21:21:00|368.35|365.95|367.6|365.2|368.35|365.95|367.6|365.2|0
1643836870000|2022-02-02 21:21:10|367.5|365.1|367.22|364.82|367.5|365.1|367.22|364.82|0
1643836880000|2022-02-02 21:21:20|367.41|365.01|367.41|365.01|367.6|365.2|367.41|365.01|0
1643836890000|2022-02-02 21:21:30|367.22|364.82|366.85|364.45|367.5|365.1|366.85|364.45|0
1643836900000|2022-02-02 21:21:40|366.66|364.26|366.48|364.08|366.66|364.26|366.48|364.08|0
1643836910000|2022-02-02 21:21:50|366.57|364.17|367.04|364.64|367.04|364.64|366.48|364.08|0
1643836920000|2022-02-02 21:22:00|367.41|365.01|367.88|365.48|367.97|365.57|367.22|364.82|0
1643836930000|2022-02-02 21:22:10|367.79|365.39|369.1|366.7|369.1|366.7|367.79|365.39|0
1643836940000|2022-02-02 21:22:20|369.19|366.79|368.16|365.76|369.19|366.79|368.16|365.76|0
1643836950000|2022-02-02 21:22:30|367.97|365.57|367.69|365.29|367.97|365.57|367.69|365.29|0
1643836960000|2022-02-02 21:22:40|368.25|365.85|368.25|365.85|368.25|365.85|368.16|365.76|0
1643836970000|2022-02-02 21:22:50|368.35|365.95|368.72|366.32|368.72|366.32|368.35|365.95|0
1643836980000|2022-02-02 21:23:00|368.62|366.22|367.6|365.2|368.62|366.22|367.6|365.2|0
1643836990000|2022-02-02 21:23:10|367.41|365.01|367.6|365.2|367.6|365.2|367.22|364.82|0
1643837000000|2022-02-02 21:23:20|368.16|365.76|367.97|365.57|368.16|365.76|367.97|365.57|0
1643837010000|2022-02-02 21:23:30|368.16|365.76|367.97|365.57|368.16|365.76|367.97|365.57|0
1643837020000|2022-02-02 21:23:40|368.06|365.66|368.06|365.66|368.06|365.66|368.06|365.66|0
1643837030000|2022-02-02 21:23:50|368.16|365.76|368.53|366.13|368.81|366.41|368.16|365.76|0
1643837040000|2022-02-02 21:24:00|368.35|365.95|368.35|365.95|368.62|366.22|368.35|365.95|0
1643837050000|2022-02-02 21:24:10|368.44|366.04|368.53|366.13|368.53|366.13|368.44|366.04|0
1643837060000|2022-02-02 21:24:20|368.44|366.04|368.53|366.13|368.53|366.13|368.35|365.95|0
1643837070000|2022-02-02 21:24:30|368.72|366.32|368.72|366.32|368.72|366.32|368.53|366.13|0
1643837080000|2022-02-02 21:24:40|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1643837090000|2022-02-02 21:24:50|369.1|366.7|368.91|366.51|369.1|366.7|368.72|366.32|0
1643837100000|2022-02-02 21:25:00|368.72|366.32|368.72|366.32|368.81|366.41|368.72|366.32|0
1643837110000|2022-02-02 21:25:10|369.09|366.69|369.47|367.07|370.03|367.63|369.09|366.69|0
1643837120000|2022-02-02 21:25:20|370.03|367.63|369.85|367.45|370.31|367.91|369.85|367.45|0
1643837130000|2022-02-02 21:25:30|369.94|367.54|370.22|367.82|370.31|367.91|369.94|367.54|0
1643837140000|2022-02-02 21:25:40|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1643837150000|2022-02-02 21:25:50|370.22|367.82|370.22|367.82|370.41|368.01|370.22|367.82|0
1643837160000|2022-02-02 21:26:00|370.31|367.91|370.22|367.82|370.6|368.2|370.22|367.82|0
1643837170000|2022-02-02 21:26:10|369.28|366.88|369.66|367.26|369.84|367.44|369.28|366.88|0
1643837180000|2022-02-02 21:26:20|369.93|367.53|369.47|367.07|369.93|367.53|369.47|367.07|0
1643837190000|2022-02-02 21:26:30|369.37|366.97|369.66|367.26|369.66|367.26|369.37|366.97|0
1643837200000|2022-02-02 21:26:40|369.47|367.07|369.66|367.26|369.66|367.26|369.28|366.88|0
1643837210000|2022-02-02 21:26:50|368.91|366.51|368.91|366.51|368.91|366.51|368.91|366.51|0
1643837220000|2022-02-02 21:27:00|368.72|366.32|368.53|366.13|368.72|366.32|368.53|366.13|0
1643837230000|2022-02-02 21:27:10|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1643837240000|2022-02-02 21:27:20|368.91|366.51|368.53|366.13|368.91|366.51|368.53|366.13|0
1643837250000|2022-02-02 21:27:30|368.16|365.76|368.16|365.76|368.34|365.94|368.16|365.76|0
1643837260000|2022-02-02 21:27:40|368.34|365.94|368.34|365.94|368.34|365.94|368.34|365.94|0
1643837270000|2022-02-02 21:27:50|368.53|366.13|368.34|365.94|368.53|366.13|368.34|365.94|0
1643837280000|2022-02-02 21:28:00|368.25|365.85|370.03|367.63|370.03|367.63|368.25|365.85|0
1643837290000|2022-02-02 21:28:10|369.93|367.53|369.28|366.88|369.93|367.53|369.18|366.78|0
1643837300000|2022-02-02 21:28:20|369.09|366.69|368.72|366.32|369.09|366.69|368.72|366.32|0
1643837310000|2022-02-02 21:28:30|369.28|366.88|369.18|366.78|369.37|366.97|369.18|366.78|0
1643837320000|2022-02-02 21:28:40|369.56|367.16|369.65|367.25|369.65|367.25|369.47|367.07|0
1643837330000|2022-02-02 21:28:50|369.28|366.88|369.18|366.78|369.28|366.88|369.18|366.78|0
1643837340000|2022-02-02 21:29:00|369.28|366.88|368.72|366.32|369.47|367.07|368.72|366.32|0
1643837350000|2022-02-02 21:29:10|368.53|366.13|368.9|366.5|368.9|366.5|368.53|366.13|0
1643837360000|2022-02-02 21:29:20|368.72|366.32|368.53|366.13|368.72|366.32|368.43|366.03|0
1643837370000|2022-02-02 21:29:30|368.34|365.94|368.34|365.94|368.34|365.94|368.34|365.94|0
1643837380000|2022-02-02 21:29:40|368.53|366.13|369.09|366.69|369.09|366.69|368.53|366.13|0
1643837390000|2022-02-02 21:29:50|369.65|367.25|370.03|367.63|370.03|367.63|369.47|367.07|0
1643837400000|2022-02-02 21:30:00|369.93|367.53|370.41|368.01|370.41|368.01|369.93|367.53|0
1643837410000|2022-02-02 21:30:10|370.31|367.91|370.97|368.57|370.97|368.57|370.31|367.91|0
1643837420000|2022-02-02 21:30:20|370.4|368|371.25|368.85|371.25|368.85|370.4|368|0
1643837430000|2022-02-02 21:30:30|371.34|368.94|370.97|368.57|371.34|368.94|370.97|368.57|0
1643837440000|2022-02-02 21:30:40|371.16|368.76|371.53|369.13|371.53|369.13|370.97|368.57|0
1643837450000|2022-02-02 21:30:50|371.62|369.22|371.91|369.51|371.91|369.51|371.62|369.22|0
1643837460000|2022-02-02 21:31:00|371.34|368.94|371.53|369.13|371.53|369.13|371.34|368.94|0
1643837470000|2022-02-02 21:31:10|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1643837480000|2022-02-02 21:31:20|372|369.6|371.91|369.51|372.1|369.7|371.91|369.51|0
1643837490000|2022-02-02 21:31:30|371.62|369.22|371.34|368.94|372.1|369.7|371.34|368.94|0
1643837500000|2022-02-02 21:31:40|370.87|368.47|370.4|368|370.97|368.57|370.4|368|0
1643837510000|2022-02-02 21:31:50|369.93|367.53|370.03|367.63|370.22|367.82|369.93|367.53|0
1643837520000|2022-02-02 21:32:00|369.74|367.34|369.55|367.15|369.93|367.53|369.55|367.15|0
1643837530000|2022-02-02 21:32:10|369.28|366.88|369.18|366.78|369.28|366.88|369.09|366.69|0
1643837540000|2022-02-02 21:32:20|368.99|366.59|369.65|367.25|369.65|367.25|368.99|366.59|0
1643837550000|2022-02-02 21:32:30|369.93|367.53|369.65|367.25|369.93|367.53|369.55|367.15|0
1643837560000|2022-02-02 21:32:40|369.55|367.15|369.46|367.06|369.55|367.15|369.37|366.97|0
1643837570000|2022-02-02 21:32:50|369.28|366.88|369.46|367.06|369.46|367.06|369.28|366.88|0
1643837580000|2022-02-02 21:33:00|369.37|366.97|369.84|367.44|369.93|367.53|369.37|366.97|0
1643837590000|2022-02-02 21:33:10|370.03|367.63|370.03|367.63|370.12|367.72|370.03|367.63|0
1643837600000|2022-02-02 21:33:20|370.21|367.81|370.21|367.81|370.21|367.81|369.84|367.44|0
1643837610000|2022-02-02 21:33:30|370.78|368.38|370.87|368.47|370.87|368.47|370.59|368.19|0
1643837620000|2022-02-02 21:33:40|370.97|368.57|370.21|367.81|370.97|368.57|370.21|367.81|0
1643837630000|2022-02-02 21:33:50|370.59|368.19|370.21|367.81|370.59|368.19|370.21|367.81|0
1643837640000|2022-02-02 21:34:00|370.4|368|370.78|368.38|370.97|368.57|370.4|368|0
1643837650000|2022-02-02 21:34:10|370.49|368.09|370.3|367.9|370.49|368.09|370.21|367.81|0
1643837660000|2022-02-02 21:34:20|369.55|367.15|369.84|367.44|369.84|367.44|369.55|367.15|0
1643837670000|2022-02-02 21:34:30|370.03|367.63|370.49|368.09|370.49|368.09|370.03|367.63|0
1643837680000|2022-02-02 21:34:40|370.68|368.28|370.78|368.38|370.78|368.38|370.59|368.19|0
1643837690000|2022-02-02 21:34:50|370.49|368.09|370.4|368|370.49|368.09|370.3|367.9|0
1643837700000|2022-02-02 21:35:00|370.59|368.19|370.4|368|370.59|368.19|370.4|368|0
1643837710000|2022-02-02 21:35:10|370.59|368.19|370.3|367.9|370.59|368.19|370.3|367.9|0
1643837720000|2022-02-02 21:35:20|370.4|368|371.15|368.75|371.15|368.75|370.4|368|0
1643837730000|2022-02-02 21:35:30|371.53|369.13|371.15|368.75|371.53|369.13|371.15|368.75|0
1643837740000|2022-02-02 21:35:40|371.05|368.65|371.15|368.75|371.15|368.75|371.05|368.65|0
1643837750000|2022-02-02 21:35:50|371.24|368.84|371.34|368.94|371.34|368.94|371.15|368.75|0
1643837760000|2022-02-02 21:36:00|371.24|368.84|371.34|368.94|371.34|368.94|371.15|368.75|0
1643837770000|2022-02-02 21:36:10|371.53|369.13|371.43|369.03|371.53|369.13|371.43|369.03|0
1643837780000|2022-02-02 21:36:20|371.34|368.94|371.43|369.03|371.53|369.13|371.34|368.94|0
1643837790000|2022-02-02 21:36:30|371.34|368.94|371.15|368.75|371.53|369.13|371.15|368.75|0
1643837800000|2022-02-02 21:36:40|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1643837810000|2022-02-02 21:36:50|370.87|368.47|370.4|368|371.15|368.75|370.4|368|0
1643837820000|2022-02-02 21:37:00|370.3|367.9|370.59|368.19|370.59|368.19|370.3|367.9|0
1643837840000|2022-02-02 21:37:20|370.96|368.56|371.34|368.94|371.34|368.94|370.96|368.56|0
1643837850000|2022-02-02 21:37:30|371.43|369.03|371.72|369.32|371.72|369.32|371.43|369.03|0
1643837860000|2022-02-02 21:37:40|372.09|369.69|371.24|368.84|372.09|369.69|371.15|368.75|0
1643837870000|2022-02-02 21:37:50|371.43|369.03|371.15|368.75|371.43|369.03|371.15|368.75|0
1643837880000|2022-02-02 21:38:00|371.05|368.65|370.59|368.19|371.05|368.65|370.59|368.19|0
1643837890000|2022-02-02 21:38:10|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1643837900000|2022-02-02 21:38:20|371.53|369.13|371.9|369.5|371.9|369.5|371.53|369.13|0
1643837910000|2022-02-02 21:38:30|372.09|369.69|372.09|369.69|372.09|369.69|371.9|369.5|0
1643837920000|2022-02-02 21:38:40|372.28|369.88|371.9|369.5|372.47|370.07|371.9|369.5|0
1643837930000|2022-02-02 21:38:50|371.8|369.4|371.8|369.4|371.8|369.4|371.62|369.22|0
1643837940000|2022-02-02 21:39:00|371.71|369.31|370.96|368.56|371.71|369.31|370.96|368.56|0
1643837950000|2022-02-02 21:39:10|370.68|368.28|370.3|367.9|370.68|368.28|370.3|367.9|0
1643837960000|2022-02-02 21:39:20|370.02|367.62|370.68|368.28|370.68|368.28|370.02|367.62|0
1643837970000|2022-02-02 21:39:30|370.86|368.46|370.68|368.28|370.86|368.46|370.59|368.19|0
1643837980000|2022-02-02 21:39:40|370.86|368.46|370.59|368.19|370.86|368.46|370.59|368.19|0
1643837990000|2022-02-02 21:39:50|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1643838000000|2022-02-02 21:40:00|370.59|368.19|370.86|368.46|370.86|368.46|370.59|368.19|0
1643838010000|2022-02-02 21:40:10|370.68|368.28|370.02|367.62|370.68|368.28|370.02|367.62|0
1643838020000|2022-02-02 21:40:20|370.11|367.71|370.11|367.71|370.21|367.81|370.11|367.71|0
1643838030000|2022-02-02 21:40:30|370.02|367.62|370.02|367.62|370.02|367.62|369.92|367.52|0
1643838040000|2022-02-02 21:40:40|369.83|367.43|369.83|367.43|369.92|367.52|369.83|367.43|0
1643838050000|2022-02-02 21:40:50|369.92|367.52|370.21|367.81|370.21|367.81|369.92|367.52|0
1643838060000|2022-02-02 21:41:00|370.11|367.71|370.21|367.81|370.21|367.81|370.02|367.62|0
1643838070000|2022-02-02 21:41:10|369.92|367.52|369.83|367.43|370.02|367.62|369.83|367.43|0
1643838080000|2022-02-02 21:41:20|370.02|367.62|370.11|367.71|370.11|367.71|369.83|367.43|0
1643838090000|2022-02-02 21:41:30|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1643838110000|2022-02-02 21:41:50|370.4|368|370.67|368.27|370.67|368.27|370.4|368|0
1643838120000|2022-02-02 21:42:00|370.58|368.18|370.77|368.37|370.77|368.37|370.58|368.18|0
1643838130000|2022-02-02 21:42:10|371.15|368.75|371.52|369.12|371.52|369.12|371.15|368.75|0
1643838140000|2022-02-02 21:42:20|371.9|369.5|371.52|369.12|371.9|369.5|371.52|369.12|0
1643838150000|2022-02-02 21:42:30|371.43|369.03|370.96|368.56|371.43|369.03|370.96|368.56|0
1643838160000|2022-02-02 21:42:40|370.58|368.18|370.86|368.46|370.96|368.56|370.58|368.18|0
1643838170000|2022-02-02 21:42:50|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1643838180000|2022-02-02 21:43:00|370.58|368.18|370.4|368|370.58|368.18|370.4|368|0
1643838190000|2022-02-02 21:43:10|370.58|368.18|370.86|368.46|370.86|368.46|370.58|368.18|0
1643838200000|2022-02-02 21:43:20|370.77|368.37|371.15|368.75|371.15|368.75|370.77|368.37|0
1643838210000|2022-02-02 21:43:30|371.05|368.65|371.15|368.75|371.33|368.93|371.05|368.65|0
1643838220000|2022-02-02 21:43:40|371.42|369.02|371.15|368.75|371.42|369.02|371.15|368.75|0
1643838230000|2022-02-02 21:43:50|371.24|368.84|370.96|368.56|371.33|368.93|370.96|368.56|0
1643838240000|2022-02-02 21:44:00|370.58|368.18|370.67|368.27|370.77|368.37|370.48|368.08|0
1643838250000|2022-02-02 21:44:10|370.58|368.18|370.77|368.37|370.77|368.37|370.58|368.18|0
1643838260000|2022-02-02 21:44:20|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1643838270000|2022-02-02 21:44:30|371.24|368.84|371.33|368.93|371.33|368.93|371.24|368.84|0
1643838280000|2022-02-02 21:44:40|371.42|369.02|371.71|369.31|371.71|369.31|371.42|369.02|0
1643838290000|2022-02-02 21:44:50|371.61|369.21|371.9|369.5|371.9|369.5|371.61|369.21|0
1643838300000|2022-02-02 21:45:00|371.61|369.21|371.61|369.21|371.71|369.31|371.52|369.12|0
1643838310000|2022-02-02 21:45:10|371.52|369.12|371.61|369.21|371.61|369.21|371.52|369.12|0
1643838320000|2022-02-02 21:45:20|371.71|369.31|371.33|368.93|371.71|369.31|371.33|368.93|0
1643838330000|2022-02-02 21:45:30|371.52|369.12|371.24|368.84|371.61|369.21|371.24|368.84|0
1643838340000|2022-02-02 21:45:40|371.15|368.75|370.86|368.46|371.33|368.93|370.86|368.46|0
1643838350000|2022-02-02 21:45:50|370.67|368.27|371.33|368.93|371.33|368.93|370.67|368.27|0
1643838360000|2022-02-02 21:46:00|371.61|369.21|370.77|368.37|371.71|369.31|370.77|368.37|0
1643838370000|2022-02-02 21:46:10|370.58|368.18|370.67|368.27|370.67|368.27|370.58|368.18|0
1643838380000|2022-02-02 21:46:20|370.77|368.37|370.77|368.37|370.77|368.37|370.58|368.18|0
1643838390000|2022-02-02 21:46:30|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1643838400000|2022-02-02 21:46:40|370.77|368.37|370.58|368.18|370.77|368.37|370.58|368.18|0
1643838410000|2022-02-02 21:46:50|370.86|368.46|370.58|368.18|370.86|368.46|370.58|368.18|0
1643838420000|2022-02-02 21:47:00|370.39|367.99|370.39|367.99|370.39|367.99|370.39|367.99|0
1643838430000|2022-02-02 21:47:10|370.58|368.18|370.86|368.46|370.86|368.46|370.48|368.08|0
1643838440000|2022-02-02 21:47:20|370.77|368.37|370.96|368.56|370.96|368.56|370.77|368.37|0
1643838450000|2022-02-02 21:47:30|371.05|368.65|370.58|368.18|371.05|368.65|370.58|368.18|0
1643838460000|2022-02-02 21:47:40|370.48|368.08|370.2|367.8|370.48|368.08|370.2|367.8|0
1643838470000|2022-02-02 21:47:50|370.39|367.99|370.48|368.08|370.58|368.18|370.29|367.89|0
1643838480000|2022-02-02 21:48:00|370.39|367.99|370.39|367.99|370.58|368.18|370.39|367.99|0
1643838490000|2022-02-02 21:48:10|370.29|367.89|370.29|367.89|370.39|367.99|370.2|367.8|0
1643838500000|2022-02-02 21:48:20|370.2|367.8|370.2|367.8|370.29|367.89|370.2|367.8|0
1643838510000|2022-02-02 21:48:30|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1643838520000|2022-02-02 21:48:40|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1643838530000|2022-02-02 21:48:50|369.45|367.05|369.45|367.05|369.45|367.05|369.45|367.05|0
1643838540000|2022-02-02 21:49:00|369.64|367.24|369.83|367.43|369.83|367.43|369.64|367.24|0
1643838550000|2022-02-02 21:49:10|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1643838570000|2022-02-02 21:49:30|369.45|367.05|369.45|367.05|369.45|367.05|369.45|367.05|0
1643838580000|2022-02-02 21:49:40|369.54|367.14|369.83|367.43|369.83|367.43|369.45|367.05|0
1643838590000|2022-02-02 21:49:50|369.64|367.24|369.83|367.43|369.83|367.43|369.64|367.24|0
1643838600000|2022-02-02 21:50:00|370.01|367.61|370.39|367.99|370.39|367.99|370.01|367.61|0
1643838610000|2022-02-02 21:50:10|370.2|367.8|370.29|367.89|370.39|367.99|370.1|367.7|0
1643838620000|2022-02-02 21:50:20|370.39|367.99|369.83|367.43|370.39|367.99|369.83|367.43|0
1643838630000|2022-02-02 21:50:30|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1643838640000|2022-02-02 21:50:40|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1643838650000|2022-02-02 21:50:50|369.92|367.52|369.73|367.33|369.92|367.52|369.64|367.24|0
1643838660000|2022-02-02 21:51:00|370.01|367.61|369.45|367.05|370.01|367.61|369.45|367.05|0
1643838670000|2022-02-02 21:51:10|369.64|367.24|369.54|367.14|369.64|367.24|369.45|367.05|0
1643838680000|2022-02-02 21:51:20|369.45|367.05|369.73|367.33|369.73|367.33|369.45|367.05|0
1643838690000|2022-02-02 21:51:30|369.83|367.43|370.95|368.55|371.14|368.74|369.83|367.43|0
1643838700000|2022-02-02 21:51:40|371.33|368.93|371.33|368.93|371.7|369.3|371.33|368.93|0
1643838710000|2022-02-02 21:51:50|371.23|368.83|371.14|368.74|371.33|368.93|371.04|368.64|0
1643838720000|2022-02-02 21:52:00|371.04|368.64|371.04|368.64|371.14|368.74|371.04|368.64|0
1643838730000|2022-02-02 21:52:10|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1643838750000|2022-02-02 21:52:30|371.14|368.74|370.95|368.55|371.14|368.74|370.95|368.55|0
1643838760000|2022-02-02 21:52:40|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1643838770000|2022-02-02 21:52:50|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1643838780000|2022-02-02 21:53:00|371.14|368.74|371.14|368.74|371.14|368.74|370.95|368.55|0
1643838790000|2022-02-02 21:53:10|371.33|368.93|371.14|368.74|371.33|368.93|371.14|368.74|0
1643838800000|2022-02-02 21:53:20|371.04|368.64|370.95|368.55|371.04|368.64|370.95|368.55|0
1643838810000|2022-02-02 21:53:30|371.04|368.64|371.04|368.64|371.04|368.64|370.95|368.55|0
1643838820000|2022-02-02 21:53:40|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1643838830000|2022-02-02 21:53:50|370.95|368.55|371.14|368.74|371.14|368.74|370.95|368.55|0
1643838840000|2022-02-02 21:54:00|371.61|369.21|371.51|369.11|371.79|369.39|371.51|369.11|0
1643838850000|2022-02-02 21:54:10|371.7|369.3|371.89|369.49|371.89|369.49|371.7|369.3|0
1643838860000|2022-02-02 21:54:20|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1643838870000|2022-02-02 21:54:30|372.27|369.87|372.08|369.68|372.27|369.87|372.08|369.68|0
1643838880000|2022-02-02 21:54:40|371.7|369.3|371.51|369.11|371.89|369.49|371.51|369.11|0
1643838890000|2022-02-02 21:54:50|371.33|368.93|371.14|368.74|371.33|368.93|370.95|368.55|0
1643838900000|2022-02-02 21:55:00|370.95|368.55|371.51|369.11|371.51|369.11|370.95|368.55|0
1643838910000|2022-02-02 21:55:10|371.42|369.02|371.79|369.39|371.79|369.39|371.42|369.02|0
1643838920000|2022-02-02 21:55:20|371.7|369.3|371.89|369.49|371.89|369.49|371.7|369.3|0
1643838930000|2022-02-02 21:55:30|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1643838940000|2022-02-02 21:55:40|371.7|369.3|371.6|369.2|371.7|369.3|371.6|369.2|0
1643838950000|2022-02-02 21:55:50|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1643838960000|2022-02-02 21:56:00|371.51|369.11|371.33|368.93|371.51|369.11|371.33|368.93|0
1643838970000|2022-02-02 21:56:10|371.23|368.83|371.14|368.74|371.23|368.83|371.14|368.74|0
1643838980000|2022-02-02 21:56:20|371.23|368.83|371.32|368.92|371.32|368.92|371.14|368.74|0
1643838990000|2022-02-02 21:56:30|371.42|369.02|371.51|369.11|371.51|369.11|371.42|369.02|0
1643839010000|2022-02-02 21:56:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1643839020000|2022-02-02 21:57:00|371.7|369.3|371.7|369.3|371.7|369.3|371.7|369.3|0
1643839030000|2022-02-02 21:57:10|371.6|369.2|371.7|369.3|371.7|369.3|371.6|369.2|0
1643839040000|2022-02-02 21:57:20|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1643839050000|2022-02-02 21:57:30|372.08|369.68|372.26|369.86|372.26|369.86|372.08|369.68|0
1643839060000|2022-02-02 21:57:40|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1643839070000|2022-02-02 21:57:50|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1643839080000|2022-02-02 21:58:00|372.08|369.68|371.89|369.49|372.08|369.68|371.89|369.49|0
1643839090000|2022-02-02 21:58:10|371.7|369.3|371.7|369.3|371.7|369.3|371.51|369.11|0
1643839110000|2022-02-02 21:58:30|372.08|369.68|372.17|369.77|372.26|369.86|372.08|369.68|0
1643839120000|2022-02-02 21:58:40|372.26|369.86|371.32|368.92|372.26|369.86|371.32|368.92|0
1643839130000|2022-02-02 21:58:50|371.23|368.83|371.32|368.92|371.32|368.92|371.23|368.83|0
1643839140000|2022-02-02 21:59:00|371.51|369.11|371.98|369.58|372.08|369.68|371.51|369.11|0
1643839150000|2022-02-02 21:59:10|372.08|369.68|372.26|369.86|372.26|369.86|372.08|369.68|0
1643839160000|2022-02-02 21:59:20|372.35|369.95|372.64|370.24|372.64|370.24|372.35|369.95|0
1643839170000|2022-02-02 21:59:30|372.26|369.86|372.45|370.05|372.45|370.05|372.26|369.86|0
1643839180000|2022-02-02 21:59:40|372.26|369.86|372.26|369.86|372.26|369.86|372.17|369.77|0
1643839190000|2022-02-02 21:59:50|372.35|369.95|372.73|370.33|372.73|370.33|372.17|369.77|0
1643839200000|2022-02-02 22:00:00|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1643839210000|2022-02-02 22:00:10|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1643839220000|2022-02-02 22:00:20|372.72|370.32|372.53|370.13|372.74|370.34|372.53|370.13|0
1643839230000|2022-02-02 22:00:30|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1643839240000|2022-02-02 22:00:40|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1643839250000|2022-02-02 22:00:50|372.52|370.12|372.71|370.31|372.71|370.31|372.52|370.12|0
1643839260000|2022-02-02 22:01:00|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1643839280000|2022-02-02 22:01:20|373.79|371.39|373.68|371.28|373.79|371.39|373.68|371.28|0
1643839300000|2022-02-02 22:01:40|373.67|371.27|373.59|371.19|373.67|371.27|373.59|371.19|0
1643839310000|2022-02-02 22:01:50|373.62|371.22|373.73|371.33|373.73|371.33|373.62|371.22|0
1643839320000|2022-02-02 22:02:00|373.92|371.52|373.98|371.58|373.98|371.58|373.92|371.52|0
1643839340000|2022-02-02 22:02:20|374.28|371.88|374.25|371.85|374.28|371.88|374.25|371.85|0
1643839360000|2022-02-02 22:02:40|374.14|371.74|374.14|371.74|374.14|371.74|374.14|371.74|0
1643839370000|2022-02-02 22:02:50|374|371.6|373.87|371.47|374|371.6|373.87|371.47|0
1643839380000|2022-02-02 22:03:00|373.79|371.39|373.76|371.36|373.79|371.39|373.76|371.36|0
1643839390000|2022-02-02 22:03:10|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1643839400000|2022-02-02 22:03:20|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1643839410000|2022-02-02 22:03:30|373.37|370.97|373.35|370.95|373.43|371.03|373.35|370.95|0
1643839420000|2022-02-02 22:03:40|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1643839430000|2022-02-02 22:03:50|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1643839450000|2022-02-02 22:04:10|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1643839460000|2022-02-02 22:04:20|373.02|370.62|373.02|370.62|373.02|370.62|373.02|370.62|0
1643839490000|2022-02-02 22:04:50|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1643839500000|2022-02-02 22:05:00|372.96|370.56|372.99|370.59|372.99|370.59|372.96|370.56|0
1643839570000|2022-02-02 22:06:10|373.07|370.67|373.02|370.62|373.07|370.67|373.02|370.62|0
1643839590000|2022-02-02 22:06:30|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1643839600000|2022-02-02 22:06:40|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1643839620000|2022-02-02 22:07:00|373.37|370.97|373.37|370.97|373.37|370.97|373.32|370.92|0
1643839650000|2022-02-02 22:07:30|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1643839670000|2022-02-02 22:07:50|373.23|370.83|373.48|371.08|373.48|371.08|373.15|370.75|0
1643839680000|2022-02-02 22:08:00|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1643839690000|2022-02-02 22:08:10|373.48|371.08|373.59|371.19|373.59|371.19|373.48|371.08|0
1643839700000|2022-02-02 22:08:20|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1643839710000|2022-02-02 22:08:30|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1643839720000|2022-02-02 22:08:40|373.56|371.16|373.56|371.16|373.56|371.16|373.56|371.16|0
1643839730000|2022-02-02 22:08:50|373.4|371|373.56|371.16|373.56|371.16|373.4|371|0
1643839740000|2022-02-02 22:09:00|373.65|371.25|373.59|371.19|373.65|371.25|373.56|371.16|0
1643839750000|2022-02-02 22:09:10|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1643839760000|2022-02-02 22:09:20|373.4|371|373.4|371|373.4|371|373.4|371|0
1643839770000|2022-02-02 22:09:30|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1643839780000|2022-02-02 22:09:40|373.48|371.08|373.5|371.1|373.5|371.1|373.48|371.08|0
1643839800000|2022-02-02 22:10:00|373.4|371|373.4|371|373.4|371|373.4|371|0
1643839830000|2022-02-02 22:10:30|373.65|371.25|373.75|371.35|373.81|371.41|373.65|371.25|0
1643839840000|2022-02-02 22:10:40|373.59|371.19|373.53|371.13|373.59|371.19|373.53|371.13|0
1643839850000|2022-02-02 22:10:50|373.42|371.02|373.53|371.13|373.53|371.13|373.42|371.02|0
1643839860000|2022-02-02 22:11:00|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1643839870000|2022-02-02 22:11:10|373.56|371.16|373.42|371.02|373.56|371.16|373.42|371.02|0
1643839880000|2022-02-02 22:11:20|373.37|370.97|373.28|370.88|373.37|370.97|373.28|370.88|0
1643839890000|2022-02-02 22:11:30|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1643839910000|2022-02-02 22:11:50|373.23|370.83|373.23|370.83|373.23|370.83|373.23|370.83|0
1643839920000|2022-02-02 22:12:00|373.2|370.8|373.23|370.83|373.26|370.86|373.2|370.8|0
1643839930000|2022-02-02 22:12:10|373.31|370.91|373.31|370.91|373.31|370.91|373.26|370.86|0
1643839960000|2022-02-02 22:12:40|373.37|370.97|373.37|370.97|373.37|370.97|373.37|370.97|0
1643839970000|2022-02-02 22:12:50|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1643840000000|2022-02-02 22:13:20|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1643840010000|2022-02-02 22:13:30|373.23|370.83|373.2|370.8|373.23|370.83|373.2|370.8|0
1643840020000|2022-02-02 22:13:40|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1643840040000|2022-02-02 22:14:00|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1643840060000|2022-02-02 22:14:20|373.18|370.78|373.2|370.8|373.2|370.8|373.18|370.78|0
1643840080000|2022-02-02 22:14:40|373.15|370.75|373.12|370.72|373.15|370.75|373.12|370.72|0
1643840090000|2022-02-02 22:14:50|373.03|370.63|373.03|370.63|373.03|370.63|373.03|370.63|0
1643840130000|2022-02-02 22:15:30|373.01|370.61|372.98|370.58|373.03|370.63|372.98|370.58|0
1643840140000|2022-02-02 22:15:40|372.9|370.5|372.9|370.5|372.9|370.5|372.9|370.5|0
1643840170000|2022-02-02 22:16:10|372.76|370.36|372.76|370.36|372.76|370.36|372.76|370.36|0
1643840180000|2022-02-02 22:16:20|372.81|370.41|372.52|370.12|372.81|370.41|372.52|370.12|0
1643840190000|2022-02-02 22:16:30|372.46|370.06|372.41|370.01|372.46|370.06|372.41|370.01|0
1643840200000|2022-02-02 22:16:40|372.38|369.98|372.36|369.96|372.38|369.98|372.36|369.96|0
1643840210000|2022-02-02 22:16:50|372.38|369.98|372.36|369.96|372.38|369.98|372.36|369.96|0
1643840220000|2022-02-02 22:17:00|372.3|369.9|372.3|369.9|372.3|369.9|372.19|369.79|0
1643840230000|2022-02-02 22:17:10|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1643840240000|2022-02-02 22:17:20|372.24|369.84|372.22|369.82|372.24|369.84|372.22|369.82|0
1643840260000|2022-02-02 22:17:40|372.19|369.79|372.11|369.71|372.19|369.79|372.11|369.71|0
1643840270000|2022-02-02 22:17:50|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1643840280000|2022-02-02 22:18:00|372.19|369.79|372.19|369.79|372.22|369.82|372.19|369.79|0
1643840290000|2022-02-02 22:18:10|372.14|369.74|372.11|369.71|372.14|369.74|372.11|369.71|0
1643840300000|2022-02-02 22:18:20|372.24|369.84|371.97|369.57|372.45|370.05|371.97|369.57|0
1643840310000|2022-02-02 22:18:30|371.81|369.41|371.78|369.38|371.81|369.41|371.78|369.38|0
1643840320000|2022-02-02 22:18:40|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1643840370000|2022-02-02 22:19:30|371.72|369.32|371.72|369.32|371.72|369.32|371.72|369.32|0
1643840380000|2022-02-02 22:19:40|371.69|369.29|371.64|369.24|371.72|369.32|371.59|369.19|0
1643840410000|2022-02-02 22:20:10|371.67|369.27|371.64|369.24|371.67|369.27|371.64|369.24|0
1643840420000|2022-02-02 22:20:20|371.59|369.19|371.64|369.24|371.64|369.24|371.59|369.19|0
1643840430000|2022-02-02 22:20:30|371.61|369.21|371.61|369.21|371.61|369.21|371.61|369.21|0
1643840440000|2022-02-02 22:20:40|371.59|369.19|371.61|369.21|371.61|369.21|371.59|369.19|0
1643840450000|2022-02-02 22:20:50|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1643840460000|2022-02-02 22:21:00|371.61|369.21|371.59|369.19|371.64|369.24|371.59|369.19|0
1643840470000|2022-02-02 22:21:10|371.72|369.32|371.61|369.21|371.72|369.32|371.61|369.21|0
1643840490000|2022-02-02 22:21:30|371.59|369.19|371.69|369.29|371.69|369.29|371.59|369.19|0
1643840520000|2022-02-02 22:22:00|371.64|369.24|371.64|369.24|371.64|369.24|371.59|369.19|0
1643840530000|2022-02-02 22:22:10|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1643840540000|2022-02-02 22:22:20|371.64|369.24|371.59|369.19|371.64|369.24|371.59|369.19|0
1643840550000|2022-02-02 22:22:30|371.61|369.21|371.83|369.43|371.83|369.43|371.61|369.21|0
1643840600000|2022-02-02 22:23:20|371.64|369.24|371.64|369.24|371.64|369.24|371.64|369.24|0
1643840610000|2022-02-02 22:23:30|371.69|369.29|371.67|369.27|371.69|369.29|371.67|369.27|0
1643840620000|2022-02-02 22:23:40|371.64|369.24|371.64|369.24|371.64|369.24|371.64|369.24|0
1643840630000|2022-02-02 22:23:50|371.67|369.27|371.64|369.24|371.67|369.27|371.64|369.24|0
1643840640000|2022-02-02 22:24:00|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1643840650000|2022-02-02 22:24:10|371.64|369.24|371.67|369.27|371.67|369.27|371.64|369.24|0
1643840680000|2022-02-02 22:24:40|371.69|369.29|371.8|369.4|371.8|369.4|371.69|369.29|0
1643840690000|2022-02-02 22:24:50|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1643840700000|2022-02-02 22:25:00|371.72|369.32|371.72|369.32|371.72|369.32|371.72|369.32|0
1643840730000|2022-02-02 22:25:30|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1643840740000|2022-02-02 22:25:40|371.72|369.32|371.72|369.32|371.72|369.32|371.69|369.29|0
1643840760000|2022-02-02 22:26:00|371.8|369.4|371.8|369.4|371.8|369.4|371.8|369.4|0
1643840780000|2022-02-02 22:26:20|371.72|369.32|371.72|369.32|371.72|369.32|371.72|369.32|0
1643840790000|2022-02-02 22:26:30|371.8|369.4|372.18|369.78|372.32|369.92|371.8|369.4|0
1643840800000|2022-02-02 22:26:40|372.37|369.97|372.43|370.03|372.43|370.03|372.3|369.9|0
1643840810000|2022-02-02 22:26:50|372.48|370.08|372.86|370.46|372.86|370.46|372.48|370.08|0
1643840820000|2022-02-02 22:27:00|372.67|370.27|372.67|370.27|372.78|370.38|372.64|370.24|0
1643840830000|2022-02-02 22:27:10|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1643840840000|2022-02-02 22:27:20|372.43|370.03|372.54|370.14|372.54|370.14|372.43|370.03|0
1643840860000|2022-02-02 22:27:40|372.37|369.97|372.27|369.87|372.54|370.14|372.27|369.87|0
1643840870000|2022-02-02 22:27:50|372.4|370|372.4|370|372.4|370|372.4|370|0
1643840880000|2022-02-02 22:28:00|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1643840890000|2022-02-02 22:28:10|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1643840900000|2022-02-02 22:28:20|372.45|370.05|372.43|370.03|372.45|370.05|372.43|370.03|0
1643840910000|2022-02-02 22:28:30|372.45|370.05|372.43|370.03|372.45|370.05|372.43|370.03|0
1643840940000|2022-02-02 22:29:00|372.53|370.13|372.53|370.13|372.53|370.13|372.53|370.13|0
1643840950000|2022-02-02 22:29:10|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1643840960000|2022-02-02 22:29:20|372.4|370|372.64|370.24|372.64|370.24|372.4|370|0
1643840970000|2022-02-02 22:29:30|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1643841010000|2022-02-02 22:30:10|372.35|369.95|372.43|370.03|372.43|370.03|372.35|369.95|0
1643841070000|2022-02-02 22:31:10|372.45|370.05|372.51|370.11|372.51|370.11|372.45|370.05|0
1643841080000|2022-02-02 22:31:20|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1643841090000|2022-02-02 22:31:30|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1643841100000|2022-02-02 22:31:40|372.67|370.27|372.67|370.27|372.7|370.3|372.67|370.27|0
1643841110000|2022-02-02 22:31:50|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1643841120000|2022-02-02 22:32:00|372.67|370.27|372.67|370.27|372.67|370.27|372.64|370.24|0
1643841130000|2022-02-02 22:32:10|372.64|370.24|372.67|370.27|372.67|370.27|372.64|370.24|0
1643841150000|2022-02-02 22:32:30|372.64|370.24|372.64|370.24|372.64|370.24|372.64|370.24|0
1643841160000|2022-02-02 22:32:40|372.67|370.27|372.64|370.24|372.67|370.27|372.64|370.24|0
1643841170000|2022-02-02 22:32:50|372.48|370.08|372.51|370.11|372.51|370.11|372.48|370.08|0
1643841180000|2022-02-02 22:33:00|372.53|370.13|372.53|370.13|372.53|370.13|372.53|370.13|0
1643841220000|2022-02-02 22:33:40|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1643841270000|2022-02-02 22:34:30|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1643841290000|2022-02-02 22:34:50|372.7|370.3|372.72|370.32|372.72|370.32|372.7|370.3|0
1643841310000|2022-02-02 22:35:10|372.7|370.3|372.7|370.3|372.7|370.3|372.7|370.3|0
1643841320000|2022-02-02 22:35:20|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1643841350000|2022-02-02 22:35:50|372.61|370.21|372.61|370.21|372.61|370.21|372.61|370.21|0
1643841360000|2022-02-02 22:36:00|372.72|370.32|372.72|370.32|372.72|370.32|372.72|370.32|0
1643841380000|2022-02-02 22:36:20|372.49|370.09|372.3|369.9|372.49|370.09|372.3|369.9|0
1643841390000|2022-02-02 22:36:30|372|369.6|372|369.6|372|369.6|372|369.6|0
1643841420000|2022-02-02 22:37:00|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1643841480000|2022-02-02 22:38:00|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1643841490000|2022-02-02 22:38:10|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1643841510000|2022-02-02 22:38:30|371.97|369.57|371.96|369.56|371.97|369.57|371.96|369.56|0
1643841520000|2022-02-02 22:38:40|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1643841550000|2022-02-02 22:39:10|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1643841560000|2022-02-02 22:39:20|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1643841570000|2022-02-02 22:39:30|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1643841590000|2022-02-02 22:39:50|371.78|369.38|371.78|369.38|371.78|369.38|371.78|369.38|0
1643841700000|2022-02-02 22:41:40|371.77|369.37|371.75|369.35|371.77|369.37|371.75|369.35|0
1643841730000|2022-02-02 22:42:10|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1643841800000|2022-02-02 22:43:20|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1643841940000|2022-02-02 22:45:40|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1643841980000|2022-02-02 22:46:20|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1643841990000|2022-02-02 22:46:30|371.72|369.32|371.72|369.32|371.72|369.32|371.72|369.32|0
1643842010000|2022-02-02 22:46:50|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1643842050000|2022-02-02 22:47:30|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1643842070000|2022-02-02 22:47:50|371.91|369.51|371.4|369|371.91|369.51|371.4|369|0
1643842080000|2022-02-02 22:48:00|371.48|369.08|371.48|369.08|371.48|369.08|371.48|369.08|0
1643842110000|2022-02-02 22:48:30|371.4|369|371.4|369|371.4|369|371.4|369|0
1643842130000|2022-02-02 22:48:50|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1643842160000|2022-02-02 22:49:20|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1643842180000|2022-02-02 22:49:40|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1643842190000|2022-02-02 22:49:50|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1643842200000|2022-02-02 22:50:00|371.48|369.08|371.3|368.9|371.48|369.08|371.3|368.9|0
1643842270000|2022-02-02 22:51:10|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1643842280000|2022-02-02 22:51:20|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1643842430000|2022-02-02 22:53:50|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1643842450000|2022-02-02 22:54:10|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1643842460000|2022-02-02 22:54:20|371.13|368.73|371.02|368.62|371.13|368.73|371.02|368.62|0
1643842470000|2022-02-02 22:54:30|370.93|368.53|370.91|368.51|370.93|368.53|370.91|368.51|0
1643842490000|2022-02-02 22:54:50|370.53|368.13|370.66|368.26|370.66|368.26|370.53|368.13|0
1643842500000|2022-02-02 22:55:00|370.69|368.29|370.45|368.05|370.69|368.29|370.45|368.05|0
1643842510000|2022-02-02 22:55:10|370.39|367.99|370.39|367.99|370.39|367.99|370.39|367.99|0
1643842530000|2022-02-02 22:55:30|370.42|368.02|370.39|367.99|370.42|368.02|370.39|367.99|0
1643842540000|2022-02-02 22:55:40|370.33|367.93|370.17|367.77|370.33|367.93|370.17|367.77|0
1643842550000|2022-02-02 22:55:50|370.14|367.74|370.12|367.72|370.33|367.93|370.12|367.72|0
1643842580000|2022-02-02 22:56:20|370.06|367.66|370.14|367.74|370.14|367.74|370.06|367.66|0
1643842590000|2022-02-02 22:56:30|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1643842600000|2022-02-02 22:56:40|370.09|367.69|370.09|367.69|370.09|367.69|369.97|367.57|0
1643842620000|2022-02-02 22:57:00|370.11|367.71|370.11|367.71|370.11|367.71|370.11|367.71|0
1643842630000|2022-02-02 22:57:10|370.2|367.8|370.11|367.71|370.2|367.8|370.11|367.71|0
1643842660000|2022-02-02 22:57:40|370.44|368.04|370.38|367.98|370.44|368.04|370.38|367.98|0
1643842680000|2022-02-02 22:58:00|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1643842690000|2022-02-02 22:58:10|370.55|368.15|370.58|368.18|370.58|368.18|370.55|368.15|0
1643842700000|2022-02-02 22:58:20|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1643842710000|2022-02-02 22:58:30|370.68|368.28|371.07|368.67|371.07|368.67|370.68|368.28|0
1643842720000|2022-02-02 22:58:40|371.12|368.72|371.12|368.72|371.12|368.72|371.12|368.72|0
1643842730000|2022-02-02 22:58:50|371.07|368.67|371.07|368.67|371.07|368.67|371.07|368.67|0
1643842740000|2022-02-02 22:59:00|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1643842750000|2022-02-02 22:59:10|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1643842760000|2022-02-02 22:59:20|370.96|368.56|370.66|368.26|370.96|368.56|370.66|368.26|0
1643842770000|2022-02-02 22:59:30|370.63|368.23|370.38|367.98|370.63|368.23|370.36|367.96|0
1643842780000|2022-02-02 22:59:40|370.52|368.12|370.38|367.98|370.52|368.12|370.38|367.98|0
1643842790000|2022-02-02 22:59:50|370.3|367.9|370.76|368.36|370.76|368.36|370.3|367.9|0
1643842800000|2022-02-02 23:00:00|371.18|368.78|371.37|368.97|371.37|368.97|371.18|368.78|0
1643842810000|2022-02-02 23:00:10|371.09|368.69|372.5|370.1|372.59|370.19|371.09|368.69|0
1643842820000|2022-02-02 23:00:20|373.06|370.66|372.97|370.57|373.16|370.76|372.97|370.57|0
1643842830000|2022-02-02 23:00:30|372.78|370.38|371.93|369.53|372.78|370.38|371.93|369.53|0
1643842840000|2022-02-02 23:00:40|371.56|369.16|371.93|369.53|371.93|369.53|371.56|369.16|0
1643842850000|2022-02-02 23:00:50|371.75|369.35|371.84|369.44|371.84|369.44|371.66|369.26|0
1643842860000|2022-02-02 23:01:00|372.03|369.63|372.41|370.01|372.41|370.01|372.03|369.63|0
1643842870000|2022-02-02 23:01:10|372.78|370.38|372.97|370.57|372.97|370.57|372.78|370.38|0
1643842880000|2022-02-02 23:01:20|372.87|370.47|373.53|371.13|373.53|371.13|372.87|370.47|0
1643842890000|2022-02-02 23:01:30|373.25|370.85|372.12|369.72|373.25|370.85|372.12|369.72|0
1643842900000|2022-02-02 23:01:40|372.22|369.82|371.65|369.25|372.22|369.82|371.65|369.25|0
1643842910000|2022-02-02 23:01:50|371.09|368.69|371.37|368.97|371.37|368.97|371.09|368.69|0
1643842920000|2022-02-02 23:02:00|371.28|368.88|371.56|369.16|371.56|369.16|371.09|368.69|0
1643842930000|2022-02-02 23:02:10|371.65|369.25|371.56|369.16|371.65|369.25|371.47|369.07|0
1643842940000|2022-02-02 23:02:20|372.22|369.82|372.4|370|372.59|370.19|372.22|369.82|0
1643842950000|2022-02-02 23:02:30|372.78|370.38|372.4|370|372.78|370.38|372.4|370|0
1643842960000|2022-02-02 23:02:40|372.59|370.19|372.87|370.47|372.87|370.47|372.59|370.19|0
1643842970000|2022-02-02 23:02:50|372.68|370.28|373.34|370.94|373.34|370.94|372.68|370.28|0
1643842980000|2022-02-02 23:03:00|373.43|371.03|373.06|370.66|373.43|371.03|373.06|370.66|0
1643842990000|2022-02-02 23:03:10|372.59|370.19|372.4|370|372.59|370.19|372.4|370|0
1643843000000|2022-02-02 23:03:20|372.22|369.82|371.74|369.34|372.22|369.82|371.74|369.34|0
1643843010000|2022-02-02 23:03:30|371.47|369.07|371.37|368.97|371.47|369.07|371.28|368.88|0
1643843020000|2022-02-02 23:03:40|371.28|368.88|371.47|369.07|371.56|369.16|371.28|368.88|0
1643843030000|2022-02-02 23:03:50|371.56|369.16|372.03|369.63|372.03|369.63|371.56|369.16|0
1643843040000|2022-02-02 23:04:00|371.37|368.97|370.99|368.59|371.37|368.97|370.9|368.5|0
1643843050000|2022-02-02 23:04:10|370.9|368.5|371.18|368.78|371.18|368.78|370.9|368.5|0
1643843060000|2022-02-02 23:04:20|371.09|368.69|371.47|369.07|371.47|369.07|371.09|368.69|0
1643843070000|2022-02-02 23:04:30|371.28|368.88|371.28|368.88|371.28|368.88|371.09|368.69|0
1643843080000|2022-02-02 23:04:40|370.99|368.59|370.99|368.59|371.09|368.69|370.99|368.59|0
1643843090000|2022-02-02 23:04:50|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1643843100000|2022-02-02 23:05:00|371.28|368.88|371.55|369.15|371.74|369.34|371.28|368.88|0
1643843110000|2022-02-02 23:05:10|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1643843120000|2022-02-02 23:05:20|371.84|369.44|371.74|369.34|371.84|369.44|371.74|369.34|0
1643843130000|2022-02-02 23:05:30|371.84|369.44|371.74|369.34|371.84|369.44|371.65|369.25|0
1643843140000|2022-02-02 23:05:40|371.84|369.44|371.65|369.25|371.84|369.44|371.65|369.25|0
1643843160000|2022-02-02 23:06:00|371.46|369.06|371.28|368.88|371.46|369.06|371.18|368.78|0
1643843170000|2022-02-02 23:06:10|371.46|369.06|371.37|368.97|371.46|369.06|371.37|368.97|0
1643843180000|2022-02-02 23:06:20|370.9|368.5|370.71|368.31|370.9|368.5|370.71|368.31|0
1643843190000|2022-02-02 23:06:30|370.53|368.13|370.53|368.13|370.9|368.5|370.53|368.13|0
1643843200000|2022-02-02 23:06:40|370.71|368.31|370.62|368.22|370.71|368.31|370.62|368.22|0
1643843210000|2022-02-02 23:06:50|370.53|368.13|371.09|368.69|371.09|368.69|370.53|368.13|0
1643843220000|2022-02-02 23:07:00|371.55|369.15|371.46|369.06|371.65|369.25|371.28|368.88|0
1643843230000|2022-02-02 23:07:10|371.37|368.97|371.46|369.06|371.46|369.06|371.37|368.97|0
1643843240000|2022-02-02 23:07:20|371.28|368.88|370.9|368.5|371.28|368.88|370.9|368.5|0
1643843250000|2022-02-02 23:07:30|370.71|368.31|370.8|368.4|370.8|368.4|370.71|368.31|0
1643843260000|2022-02-02 23:07:40|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1643843270000|2022-02-02 23:07:50|370.53|368.13|370.9|368.5|370.9|368.5|370.53|368.13|0
1643843280000|2022-02-02 23:08:00|370.62|368.22|370.34|367.94|370.62|368.22|370.34|367.94|0
1643843290000|2022-02-02 23:08:10|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1643843300000|2022-02-02 23:08:20|370.62|368.22|370.34|367.94|370.62|368.22|370.34|367.94|0
1643843310000|2022-02-02 23:08:30|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1643843320000|2022-02-02 23:08:40|369.96|367.56|370.34|367.94|370.34|367.94|369.96|367.56|0
1643843330000|2022-02-02 23:08:50|370.05|367.65|370.05|367.65|370.05|367.65|369.96|367.56|0
1643843340000|2022-02-02 23:09:00|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1643843350000|2022-02-02 23:09:10|369.59|367.19|369.78|367.38|369.96|367.56|369.59|367.19|0
1643843360000|2022-02-02 23:09:20|369.68|367.28|369.59|367.19|369.78|367.38|369.59|367.19|0
1643843370000|2022-02-02 23:09:30|369.68|367.28|370.15|367.75|370.34|367.94|369.68|367.28|0
1643843380000|2022-02-02 23:09:40|369.96|367.56|369.59|367.19|369.96|367.56|369.59|367.19|0
1643843390000|2022-02-02 23:09:50|369.4|367|369.4|367|369.4|367|369.4|367|0
1643843400000|2022-02-02 23:10:00|369.59|367.19|369.59|367.19|369.59|367.19|369.4|367|0
1643843410000|2022-02-02 23:10:10|369.4|367|369.4|367|369.4|367|369.4|367|0
1643843420000|2022-02-02 23:10:20|369.49|367.09|369.49|367.09|369.49|367.09|369.49|367.09|0
1643843430000|2022-02-02 23:10:30|369.4|367|369.4|367|369.59|367.19|369.4|367|0
1643843440000|2022-02-02 23:10:40|369.21|366.81|369.4|367|369.4|367|369.21|366.81|0
1643843450000|2022-02-02 23:10:50|369.21|366.81|369.03|366.63|369.21|366.81|369.03|366.63|0
1643843480000|2022-02-02 23:11:20|369.21|366.81|369.03|366.63|369.21|366.81|369.03|366.63|0
1643843490000|2022-02-02 23:11:30|368.84|366.44|368.93|366.53|368.93|366.53|368.84|366.44|0
1643843500000|2022-02-02 23:11:40|369.03|366.63|368.93|366.53|369.03|366.63|368.84|366.44|0
1643843510000|2022-02-02 23:11:50|369.03|366.63|369.03|366.63|369.03|366.63|369.03|366.63|0
1643843520000|2022-02-02 23:12:00|369.3|366.9|369.59|367.19|369.68|367.28|369.3|366.9|0
1643843530000|2022-02-02 23:12:10|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1643843540000|2022-02-02 23:12:20|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1643843550000|2022-02-02 23:12:30|369.3|366.9|369.03|366.63|369.3|366.9|369.03|366.63|0
1643843560000|2022-02-02 23:12:40|369.12|366.72|369.03|366.63|369.12|366.72|369.03|366.63|0
1643843570000|2022-02-02 23:12:50|369.21|366.81|369.3|366.9|369.3|366.9|369.21|366.81|0
1643843580000|2022-02-02 23:13:00|369.21|366.81|369.12|366.72|369.21|366.81|369.03|366.63|0
1643843590000|2022-02-02 23:13:10|369.21|366.81|369.21|366.81|369.4|367|369.21|366.81|0
1643843600000|2022-02-02 23:13:20|369.4|367|369.03|366.63|369.4|367|369.03|366.63|0
1643843610000|2022-02-02 23:13:30|368.93|366.53|368.65|366.25|369.02|366.62|368.65|366.25|0
1643843620000|2022-02-02 23:13:40|368.84|366.44|369.02|366.62|369.02|366.62|368.84|366.44|0
1643843630000|2022-02-02 23:13:50|368.84|366.44|368.84|366.44|369.02|366.62|368.84|366.44|0
1643843640000|2022-02-02 23:14:00|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1643843650000|2022-02-02 23:14:10|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1643843660000|2022-02-02 23:14:20|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1643843700000|2022-02-02 23:15:00|368.84|366.44|368.84|366.44|368.84|366.44|368.74|366.34|0
1643843710000|2022-02-02 23:15:10|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1643843720000|2022-02-02 23:15:20|369.02|366.62|369.02|366.62|369.02|366.62|369.02|366.62|0
1643843740000|2022-02-02 23:15:40|369.58|367.18|369.67|367.27|369.77|367.37|369.58|367.18|0
1643843750000|2022-02-02 23:15:50|369.58|367.18|369.49|367.09|369.58|367.18|369.49|367.09|0
1643843760000|2022-02-02 23:16:00|369.4|367|369.49|367.09|369.49|367.09|369.21|366.81|0
1643843770000|2022-02-02 23:16:10|369.4|367|369.4|367|369.4|367|369.3|366.9|0
1643843780000|2022-02-02 23:16:20|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1643843790000|2022-02-02 23:16:30|369.4|367|369.58|367.18|369.58|367.18|369.4|367|0
1643843800000|2022-02-02 23:16:40|369.67|367.27|369.96|367.56|369.96|367.56|369.67|367.27|0
1643843810000|2022-02-02 23:16:50|370.14|367.74|369.96|367.56|370.14|367.74|369.96|367.56|0
1643843820000|2022-02-02 23:17:00|369.77|367.37|369.77|367.37|369.77|367.37|369.67|367.27|0
1643843830000|2022-02-02 23:17:10|369.58|367.18|369.96|367.56|369.96|367.56|369.58|367.18|0
1643843840000|2022-02-02 23:17:20|369.77|367.37|369.77|367.37|369.96|367.56|369.67|367.27|0
1643843850000|2022-02-02 23:17:30|369.96|367.56|369.86|367.46|369.96|367.56|369.86|367.46|0
1643843860000|2022-02-02 23:17:40|369.77|367.37|369.96|367.56|369.96|367.56|369.77|367.37|0
1643843870000|2022-02-02 23:17:50|369.86|367.46|369.77|367.37|369.86|367.46|369.77|367.37|0
1643843880000|2022-02-02 23:18:00|369.58|367.18|369.02|366.62|369.58|367.18|369.02|366.62|0
1643843890000|2022-02-02 23:18:10|368.92|366.52|369.11|366.71|369.11|366.71|368.92|366.52|0
1643843900000|2022-02-02 23:18:20|369.02|366.62|369.02|366.62|369.21|366.81|369.02|366.62|0
1643843910000|2022-02-02 23:18:30|368.83|366.43|368.65|366.25|368.83|366.43|368.46|366.06|0
1643843950000|2022-02-02 23:19:10|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1643843970000|2022-02-02 23:19:30|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1643843980000|2022-02-02 23:19:40|368.46|366.06|368.65|366.25|368.65|366.25|368.46|366.06|0
1643843990000|2022-02-02 23:19:50|368.09|365.69|368.09|365.69|368.09|365.69|368.09|365.69|0
1643844000000|2022-02-02 23:20:00|368.27|365.87|368.09|365.69|368.27|365.87|368.09|365.69|0
1643844010000|2022-02-02 23:20:10|367.9|365.5|368.09|365.69|368.09|365.69|367.9|365.5|0
1643844020000|2022-02-02 23:20:20|367.9|365.5|367.9|365.5|368.09|365.69|367.9|365.5|0
1643844060000|2022-02-02 23:21:00|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1643844070000|2022-02-02 23:21:10|368.65|366.25|368.46|366.06|368.65|366.25|368.46|366.06|0
1643844090000|2022-02-02 23:21:30|367.9|365.5|367.8|365.4|367.9|365.5|367.8|365.4|0
1643844100000|2022-02-02 23:21:40|367.71|365.31|368.27|365.87|368.27|365.87|367.71|365.31|0
1643844110000|2022-02-02 23:21:50|368.08|365.68|368.08|365.68|368.17|365.77|368.08|365.68|0
1643844120000|2022-02-02 23:22:00|368.27|365.87|368.27|365.87|368.46|366.06|368.27|365.87|0
1643844130000|2022-02-02 23:22:10|368.46|366.06|368.64|366.24|368.64|366.24|368.46|366.06|0
1643844140000|2022-02-02 23:22:20|368.73|366.33|368.83|366.43|368.83|366.43|368.73|366.33|0
1643844150000|2022-02-02 23:22:30|369.02|366.62|369.02|366.62|369.02|366.62|369.02|366.62|0
1643844160000|2022-02-02 23:22:40|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1643844170000|2022-02-02 23:22:50|368.46|366.06|368.36|365.96|368.46|366.06|368.36|365.96|0
1643844180000|2022-02-02 23:23:00|368.46|366.06|367.9|365.5|368.64|366.24|367.9|365.5|0
1643844190000|2022-02-02 23:23:10|367.71|365.31|367.9|365.5|367.9|365.5|367.71|365.31|0
1643844200000|2022-02-02 23:23:20|367.71|365.31|367.9|365.5|367.9|365.5|367.71|365.31|0
1643844210000|2022-02-02 23:23:30|367.8|365.4|367.9|365.5|367.9|365.5|367.71|365.31|0
1643844240000|2022-02-02 23:24:00|368.08|365.68|367.9|365.5|368.08|365.68|367.9|365.5|0
1643844250000|2022-02-02 23:24:10|368.08|365.68|368.46|366.06|368.46|366.06|368.08|365.68|0
1643844260000|2022-02-02 23:24:20|368.64|366.24|369.02|366.62|369.02|366.62|368.64|366.24|0
1643844270000|2022-02-02 23:24:30|368.83|366.43|368.64|366.24|368.83|366.43|368.64|366.24|0
1643844280000|2022-02-02 23:24:40|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1643844290000|2022-02-02 23:24:50|369.02|366.62|368.64|366.24|369.02|366.62|368.64|366.24|0
1643844300000|2022-02-02 23:25:00|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1643844310000|2022-02-02 23:25:10|368.27|365.87|368.17|365.77|368.27|365.87|368.17|365.77|0
1643844320000|2022-02-02 23:25:20|368.27|365.87|368.27|365.87|368.27|365.87|368.27|365.87|0
1643844330000|2022-02-02 23:25:30|368.08|365.68|367.89|365.49|368.08|365.68|367.89|365.49|0
1643844350000|2022-02-02 23:25:50|367.71|365.31|367.89|365.49|367.89|365.49|367.71|365.31|0
1643844360000|2022-02-02 23:26:00|368.08|365.68|367.98|365.58|368.08|365.68|367.89|365.49|0
1643844370000|2022-02-02 23:26:10|367.89|365.49|368.27|365.87|368.27|365.87|367.71|365.31|0
1643844380000|2022-02-02 23:26:20|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1643844390000|2022-02-02 23:26:30|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1643844410000|2022-02-02 23:26:50|367.89|365.49|367.89|365.49|367.89|365.49|367.8|365.4|0
1643844430000|2022-02-02 23:27:10|367.71|365.31|367.89|365.49|367.89|365.49|367.71|365.31|0
1643844440000|2022-02-02 23:27:20|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1643844450000|2022-02-02 23:27:30|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1643844460000|2022-02-02 23:27:40|367.71|365.31|367.8|365.4|367.8|365.4|367.71|365.31|0
1643844470000|2022-02-02 23:27:50|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1643844480000|2022-02-02 23:28:00|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1643844490000|2022-02-02 23:28:10|368.08|365.68|368.27|365.87|368.45|366.05|368.08|365.68|0
1643844500000|2022-02-02 23:28:20|368.36|365.96|368.08|365.68|368.36|365.96|368.08|365.68|0
1643844510000|2022-02-02 23:28:30|368.17|365.77|368.17|365.77|368.17|365.77|368.08|365.68|0
1643844520000|2022-02-02 23:28:40|368.08|365.68|367.71|365.31|368.08|365.68|367.71|365.31|0
1643844530000|2022-02-02 23:28:50|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1643844550000|2022-02-02 23:29:10|368.08|365.68|367.89|365.49|368.08|365.68|367.89|365.49|0
1643844570000|2022-02-02 23:29:30|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1643844580000|2022-02-02 23:29:40|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1643844590000|2022-02-02 23:29:50|367.89|365.49|367.89|365.49|368.08|365.68|367.89|365.49|0
1643844600000|2022-02-02 23:30:00|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1643844610000|2022-02-02 23:30:10|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1643844620000|2022-02-02 23:30:20|366.59|364.19|366.77|364.37|366.96|364.56|366.59|364.19|0
1643844630000|2022-02-02 23:30:30|366.59|364.19|366.49|364.09|366.59|364.19|366.49|364.09|0
1643844640000|2022-02-02 23:30:40|366.59|364.19|366.59|364.19|366.96|364.56|366.59|364.19|0
1643844650000|2022-02-02 23:30:50|366.4|364|366.4|364|366.49|364.09|366.4|364|0
1643844660000|2022-02-02 23:31:00|366.59|364.19|366.4|364|366.59|364.19|366.4|364|0
1643844680000|2022-02-02 23:31:20|366.21|363.81|366.03|363.63|366.21|363.81|366.03|363.63|0
1643844690000|2022-02-02 23:31:30|366.12|363.72|366.3|363.9|366.3|363.9|366.12|363.72|0
1643844700000|2022-02-02 23:31:40|366.12|363.72|365.93|363.53|366.12|363.72|365.93|363.53|0
1643844710000|2022-02-02 23:31:50|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1643844720000|2022-02-02 23:32:00|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1643844730000|2022-02-02 23:32:10|365.84|363.44|365.84|363.44|365.93|363.53|365.84|363.44|0
1643844740000|2022-02-02 23:32:20|366.03|363.63|365.84|363.44|366.03|363.63|365.84|363.44|0
1643844750000|2022-02-02 23:32:30|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1643844760000|2022-02-02 23:32:40|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1643844770000|2022-02-02 23:32:50|365.65|363.25|365.84|363.44|365.84|363.44|365.65|363.25|0
1643844780000|2022-02-02 23:33:00|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1643844790000|2022-02-02 23:33:10|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1643844810000|2022-02-02 23:33:30|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1643844820000|2022-02-02 23:33:40|365.65|363.25|365.84|363.44|365.84|363.44|365.65|363.25|0
1643844830000|2022-02-02 23:33:50|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1643844870000|2022-02-02 23:34:30|365.84|363.44|366.02|363.62|366.02|363.62|365.84|363.44|0
1643844880000|2022-02-02 23:34:40|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1643844900000|2022-02-02 23:35:00|366.4|364|366.4|364|366.58|364.18|366.4|364|0
1643844910000|2022-02-02 23:35:10|366.58|364.18|366.4|364|366.58|364.18|366.4|364|0
1643844920000|2022-02-02 23:35:20|366.48|364.08|366.58|364.18|366.58|364.18|366.48|364.08|0
1643844930000|2022-02-02 23:35:30|366.67|364.27|366.58|364.18|366.77|364.37|366.58|364.18|0
1643844940000|2022-02-02 23:35:40|366.4|364|366.21|363.81|366.4|364|366.21|363.81|0
1643844960000|2022-02-02 23:36:00|366.11|363.71|365.84|363.44|366.11|363.71|365.84|363.44|0
1643844970000|2022-02-02 23:36:10|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1643844980000|2022-02-02 23:36:20|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1643844990000|2022-02-02 23:36:30|365.28|362.88|365.09|362.69|365.28|362.88|365.09|362.69|0
1643845000000|2022-02-02 23:36:40|364.91|362.51|364.72|362.32|364.91|362.51|364.72|362.32|0
1643845010000|2022-02-02 23:36:50|364.53|362.13|364.62|362.22|364.62|362.22|364.53|362.13|0
1643845020000|2022-02-02 23:37:00|364.44|362.04|364.72|362.32|364.72|362.32|364.44|362.04|0
1643845030000|2022-02-02 23:37:10|364.62|362.22|364.9|362.5|364.9|362.5|364.62|362.22|0
1643845040000|2022-02-02 23:37:20|364.81|362.41|364.9|362.5|364.9|362.5|364.81|362.41|0
1643845050000|2022-02-02 23:37:30|365.46|363.06|365.46|363.06|365.46|363.06|365.28|362.88|0
1643845060000|2022-02-02 23:37:40|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1643845070000|2022-02-02 23:37:50|365.18|362.78|365.28|362.88|365.28|362.88|365.18|362.78|0
1643845080000|2022-02-02 23:38:00|365.37|362.97|364.99|362.59|365.37|362.97|364.99|362.59|0
1643845090000|2022-02-02 23:38:10|365.09|362.69|364.99|362.59|365.09|362.69|364.9|362.5|0
1643845100000|2022-02-02 23:38:20|364.9|362.5|364.35|361.95|364.9|362.5|364.35|361.95|0
1643845110000|2022-02-02 23:38:30|364.53|362.13|364.72|362.32|364.72|362.32|364.35|361.95|0
1643845120000|2022-02-02 23:38:40|364.53|362.13|364.06|361.66|364.53|362.13|364.06|361.66|0
1643845130000|2022-02-02 23:38:50|364.16|361.76|363.97|361.57|364.35|361.95|363.97|361.57|0
1643845140000|2022-02-02 23:39:00|364.06|361.66|364.35|361.95|364.35|361.95|364.06|361.66|0
1643845150000|2022-02-02 23:39:10|364.16|361.76|363.97|361.57|364.16|361.76|363.97|361.57|0
1643845160000|2022-02-02 23:39:20|364.16|361.76|363.42|361.02|364.16|361.76|363.42|361.02|0
1643845170000|2022-02-02 23:39:30|363.6|361.2|363.6|361.2|363.97|361.57|363.6|361.2|0
1643845180000|2022-02-02 23:39:40|363.42|361.02|363.6|361.2|363.79|361.39|363.42|361.02|0
1643845190000|2022-02-02 23:39:50|363.5|361.1|363.42|361.02|363.5|361.1|363.42|361.02|0
1643845200000|2022-02-02 23:40:00|363.6|361.2|363.23|360.83|363.6|361.2|363.23|360.83|0
1643845210000|2022-02-02 23:40:10|362.86|360.46|363.04|360.64|363.04|360.64|362.86|360.46|0
1643845220000|2022-02-02 23:40:20|363.13|360.73|362.86|360.46|363.13|360.73|362.86|360.46|0
1643845230000|2022-02-02 23:40:30|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1643845240000|2022-02-02 23:40:40|362.86|360.46|363.42|361.02|363.42|361.02|362.86|360.46|0
1643845250000|2022-02-02 23:40:50|363.13|360.73|363.13|360.73|363.13|360.73|362.95|360.55|0
1643845260000|2022-02-02 23:41:00|363.04|360.64|363.23|360.83|363.41|361.01|363.04|360.64|0
1643845270000|2022-02-02 23:41:10|363.04|360.64|362.95|360.55|363.04|360.64|362.95|360.55|0
1643845280000|2022-02-02 23:41:20|363.04|360.64|363.04|360.64|363.04|360.64|362.86|360.46|0
1643845290000|2022-02-02 23:41:30|362.86|360.46|362.76|360.36|362.86|360.46|362.67|360.27|0
1643845300000|2022-02-02 23:41:40|362.67|360.27|362.58|360.18|362.67|360.27|362.58|360.18|0
1643845310000|2022-02-02 23:41:50|362.49|360.09|362.2|359.8|362.49|360.09|362.12|359.72|0
1643845320000|2022-02-02 23:42:00|361.83|359.43|361.93|359.53|361.93|359.53|361.83|359.43|0
1643845330000|2022-02-02 23:42:10|361.74|359.34|361.74|359.34|361.74|359.34|361.56|359.16|0
1643845340000|2022-02-02 23:42:20|361.93|359.53|361.93|359.53|361.93|359.53|361.74|359.34|0
1643845350000|2022-02-02 23:42:30|362.12|359.72|362.11|359.71|362.12|359.72|362.11|359.71|0
1643845360000|2022-02-02 23:42:40|362.02|359.62|362.11|359.71|362.11|359.71|361.93|359.53|0
1643845370000|2022-02-02 23:42:50|361.83|359.43|361.56|359.16|361.93|359.53|361.56|359.16|0
1643845380000|2022-02-02 23:43:00|361.74|359.34|361.93|359.53|361.93|359.53|361.65|359.25|0
1643845390000|2022-02-02 23:43:10|362.02|359.62|362.3|359.9|362.3|359.9|362.02|359.62|0
1643845400000|2022-02-02 23:43:20|362.11|359.71|362.2|359.8|362.3|359.9|362.11|359.71|0
1643845410000|2022-02-02 23:43:30|362.11|359.71|361.93|359.53|362.3|359.9|361.93|359.53|0
1643845430000|2022-02-02 23:43:50|361.83|359.43|362.11|359.71|362.11|359.71|361.83|359.43|0
1643845440000|2022-02-02 23:44:00|362.3|359.9|362.67|360.27|362.67|360.27|362.3|359.9|0
1643845450000|2022-02-02 23:44:10|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1643845460000|2022-02-02 23:44:20|362.11|359.71|361.93|359.53|362.11|359.71|361.93|359.53|0
1643845470000|2022-02-02 23:44:30|361.74|359.34|361.56|359.16|361.74|359.34|361.56|359.16|0
1643845480000|2022-02-02 23:44:40|361.83|359.43|361.56|359.16|361.93|359.53|361.56|359.16|0
1643845490000|2022-02-02 23:44:50|361.74|359.34|361.56|359.16|361.74|359.34|361.37|358.97|0
1643845500000|2022-02-02 23:45:00|361.37|358.97|362.02|359.62|362.02|359.62|361.37|358.97|0
1643845510000|2022-02-02 23:45:10|361.93|359.53|362.11|359.71|362.11|359.71|361.93|359.53|0
1643845520000|2022-02-02 23:45:20|361.93|359.53|361.93|359.53|361.93|359.53|361.93|359.53|0
1643845530000|2022-02-02 23:45:30|361.74|359.34|361.46|359.06|361.74|359.34|361.46|359.06|0
1643845540000|2022-02-02 23:45:40|361.56|359.16|361.56|359.16|361.56|359.16|361.37|358.97|0
1643845550000|2022-02-02 23:45:50|361.19|358.79|361|358.6|361.19|358.79|361|358.6|0
1643845560000|2022-02-02 23:46:00|360.82|358.42|361|358.6|361|358.6|360.82|358.42|0
1643845570000|2022-02-02 23:46:10|361.19|358.79|361|358.6|361.19|358.79|360.9|358.5|0
1643845580000|2022-02-02 23:46:20|360.9|358.5|360.82|358.42|360.9|358.5|360.82|358.42|0
1643845600000|2022-02-02 23:46:40|360.72|358.32|360.63|358.23|360.72|358.32|360.63|358.23|0
1643845620000|2022-02-02 23:47:00|360.9|358.5|360.81|358.41|360.9|358.5|360.81|358.41|0
1643845630000|2022-02-02 23:47:10|360.63|358.23|360.81|358.41|360.81|358.41|360.63|358.23|0
1643845640000|2022-02-02 23:47:20|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1643845670000|2022-02-02 23:47:50|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1643845680000|2022-02-02 23:48:00|360.63|358.23|360.44|358.04|360.63|358.23|360.44|358.04|0
1643845690000|2022-02-02 23:48:10|360.63|358.23|360.53|358.13|360.63|358.23|360.53|358.13|0
1643845700000|2022-02-02 23:48:20|360.63|358.23|360.44|358.04|360.63|358.23|360.44|358.04|0
1643845740000|2022-02-02 23:49:00|360.53|358.13|360.63|358.23|360.63|358.23|360.44|358.04|0
1643845750000|2022-02-02 23:49:10|360.44|358.04|360.53|358.13|360.53|358.13|360.44|358.04|0
1643845760000|2022-02-02 23:49:20|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1643845790000|2022-02-02 23:49:50|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1643845800000|2022-02-02 23:50:00|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1643845810000|2022-02-02 23:50:10|360.26|357.86|360.26|357.86|360.26|357.86|360.26|357.86|0
1643845820000|2022-02-02 23:50:20|360.44|358.04|360.53|358.13|360.53|358.13|360.44|358.04|0
1643845830000|2022-02-02 23:50:30|360.63|358.23|361|358.6|361|358.6|360.63|358.23|0
1643845840000|2022-02-02 23:50:40|360.63|358.23|360.63|358.23|360.81|358.41|360.63|358.23|0
1643845850000|2022-02-02 23:50:50|361|358.6|361.37|358.97|361.37|358.97|361|358.6|0
1643845860000|2022-02-02 23:51:00|361.74|359.34|361.18|358.78|361.74|359.34|361.18|358.78|0
1643845870000|2022-02-02 23:51:10|361.37|358.97|361.18|358.78|361.37|358.97|361.18|358.78|0
1643845880000|2022-02-02 23:51:20|360.63|358.23|360.81|358.41|360.81|358.41|360.63|358.23|0
1643845890000|2022-02-02 23:51:30|360.63|358.23|360.44|358.04|360.63|358.23|360.44|358.04|0
1643845900000|2022-02-02 23:51:40|360.26|357.86|360.53|358.13|360.53|358.13|360.26|357.86|0
1643845910000|2022-02-02 23:51:50|360.63|358.23|360.81|358.41|360.81|358.41|360.63|358.23|0
1643845920000|2022-02-02 23:52:00|361.18|358.78|361.37|358.97|361.37|358.97|361.18|358.78|0
1643845930000|2022-02-02 23:52:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1643845940000|2022-02-02 23:52:20|361.64|359.24|361.55|359.15|361.64|359.24|361.46|359.06|0
1643845950000|2022-02-02 23:52:30|361.45|359.05|361.18|358.78|361.45|359.05|361.18|358.78|0
1643845960000|2022-02-02 23:52:40|361|358.6|360.81|358.41|361|358.6|360.81|358.41|0
1643845970000|2022-02-02 23:52:50|361.08|358.68|361.08|358.68|361.08|358.68|361|358.6|0
1643845980000|2022-02-02 23:53:00|361.18|358.78|361.08|358.68|361.18|358.78|361|358.6|0
1643845990000|2022-02-02 23:53:10|361|358.6|361|358.6|361|358.6|361|358.6|0
1643846000000|2022-02-02 23:53:20|360.99|358.59|361.18|358.78|361.18|358.78|360.99|358.59|0
1643846010000|2022-02-02 23:53:30|361.08|358.68|361.18|358.78|361.18|358.78|360.99|358.59|0
1643846020000|2022-02-02 23:53:40|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1643846030000|2022-02-02 23:53:50|361.18|358.78|361.36|358.96|361.36|358.96|361.18|358.78|0
1643846040000|2022-02-02 23:54:00|361.27|358.87|361.55|359.15|361.55|359.15|361.27|358.87|0
1643846050000|2022-02-02 23:54:10|361.64|359.24|361.74|359.34|361.74|359.34|361.64|359.24|0
1643846060000|2022-02-02 23:54:20|361.55|359.15|361.55|359.15|361.55|359.15|361.45|359.05|0
1643846070000|2022-02-02 23:54:30|361.64|359.24|361.55|359.15|361.64|359.24|361.55|359.15|0
1643846080000|2022-02-02 23:54:40|361.73|359.33|361.73|359.33|361.73|359.33|361.73|359.33|0
1643846090000|2022-02-02 23:54:50|361.55|359.15|361.55|359.15|361.55|359.15|361.45|359.05|0
1643846110000|2022-02-02 23:55:10|361.36|358.96|361.18|358.78|361.36|358.96|361.18|358.78|0
1643846120000|2022-02-02 23:55:20|361.36|358.96|361.18|358.78|361.36|358.96|361.18|358.78|0
1643846130000|2022-02-02 23:55:30|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1643846140000|2022-02-02 23:55:40|361.08|358.68|361.08|358.68|361.08|358.68|360.99|358.59|0
1643846150000|2022-02-02 23:55:50|360.99|358.59|360.81|358.41|360.99|358.59|360.81|358.41|0
1643846160000|2022-02-02 23:56:00|360.9|358.5|361.27|358.87|361.27|358.87|360.9|358.5|0
1643846170000|2022-02-02 23:56:10|361.18|358.78|360.99|358.59|361.18|358.78|360.99|358.59|0
1643846180000|2022-02-02 23:56:20|360.81|358.41|360.99|358.59|360.99|358.59|360.81|358.41|0
1643846190000|2022-02-02 23:56:30|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1643846200000|2022-02-02 23:56:40|360.99|358.59|360.81|358.41|360.99|358.59|360.81|358.41|0
1643846210000|2022-02-02 23:56:50|360.44|358.04|360.34|357.94|360.44|358.04|360.34|357.94|0
1643846220000|2022-02-02 23:57:00|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1643846230000|2022-02-02 23:57:10|360.44|358.04|360.81|358.41|360.81|358.41|360.44|358.04|0
1643846240000|2022-02-02 23:57:20|360.62|358.22|360.99|358.59|361.18|358.78|360.62|358.22|0
1643846250000|2022-02-02 23:57:30|360.81|358.41|360.62|358.22|360.81|358.41|360.62|358.22|0
1643846260000|2022-02-02 23:57:40|360.81|358.41|361.08|358.68|361.08|358.68|360.81|358.41|0
1643846270000|2022-02-02 23:57:50|361.18|358.78|361.73|359.33|361.73|359.33|361.18|358.78|0
1643846280000|2022-02-02 23:58:00|362.1|359.7|361.92|359.52|362.1|359.7|361.92|359.52|0
1643846290000|2022-02-02 23:58:10|360.62|358.22|360.44|358.04|360.99|358.59|360.44|358.04|0
1643846300000|2022-02-02 23:58:20|360.52|358.12|360.62|358.22|360.62|358.22|360.52|358.12|0
1643846310000|2022-02-02 23:58:30|360.25|357.85|360.62|358.22|360.62|358.22|360.25|357.85|0
1643846320000|2022-02-02 23:58:40|360.52|358.12|360.71|358.31|360.71|358.31|360.52|358.12|0
1643846330000|2022-02-02 23:58:50|360.62|358.22|360.71|358.31|360.71|358.31|360.62|358.22|0
1643846340000|2022-02-02 23:59:00|360.52|358.12|360.62|358.22|360.62|358.22|360.52|358.12|0
1643846350000|2022-02-02 23:59:10|360.81|358.41|360.62|358.22|360.81|358.41|360.62|358.22|0
1643846360000|2022-02-02 23:59:20|360.44|358.04|360.81|358.41|360.81|358.41|360.44|358.04|0
1643846370000|2022-02-02 23:59:30|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1643846380000|2022-02-02 23:59:40|360.8|358.4|360.62|358.22|360.8|358.4|360.62|358.22|0
1643846390000|2022-02-02 23:59:50|360.8|358.4|360.89|358.49|360.89|358.49|360.8|358.4|0
1643846400000|2022-02-03 00:00:00|360.8|358.4|360.8|358.4|360.8|358.4|360.62|358.22|0
1643846410000|2022-02-03 00:00:10|361.26|358.86|361.45|359.05|361.92|359.52|361.26|358.86|0
1643846420000|2022-02-03 00:00:20|360.99|358.59|360.99|358.59|361.17|358.77|360.99|358.59|0
1643846430000|2022-02-03 00:00:30|361.92|359.52|361.82|359.42|361.92|359.52|361.73|359.33|0
1643846440000|2022-02-03 00:00:40|361.73|359.33|361.92|359.52|361.92|359.52|361.54|359.14|0
1643846450000|2022-02-03 00:00:50|362.1|359.7|361.73|359.33|362.1|359.7|361.73|359.33|0
1643846460000|2022-02-03 00:01:00|361.54|359.14|361.82|359.42|362.1|359.7|361.54|359.14|0
1643846470000|2022-02-03 00:01:10|361.92|359.52|361.54|359.14|361.92|359.52|361.54|359.14|0
1643846480000|2022-02-03 00:01:20|361.73|359.33|361.54|359.14|361.73|359.33|361.54|359.14|0
1643846490000|2022-02-03 00:01:30|361.73|359.33|361.73|359.33|361.73|359.33|361.54|359.14|0
1643846500000|2022-02-03 00:01:40|361.82|359.42|362.1|359.7|362.1|359.7|361.82|359.42|0
1643846510000|2022-02-03 00:01:50|362.19|359.79|362.1|359.7|362.29|359.89|362.1|359.7|0
1643846520000|2022-02-03 00:02:00|362.19|359.79|362.66|360.26|362.66|360.26|362.1|359.7|0
1643846530000|2022-02-03 00:02:10|362.84|360.44|362.75|360.35|362.84|360.44|362.75|360.35|0
1643846540000|2022-02-03 00:02:20|362.84|360.44|363.21|360.81|363.21|360.81|362.84|360.44|0
1643846550000|2022-02-03 00:02:30|363.03|360.63|362.28|359.88|363.03|360.63|362.28|359.88|0
1643846560000|2022-02-03 00:02:40|362.47|360.07|362.37|359.97|362.47|360.07|362.28|359.88|0
1643846570000|2022-02-03 00:02:50|362.47|360.07|362.47|360.07|362.66|360.26|362.47|360.07|0
1643846580000|2022-02-03 00:03:00|362.56|360.16|362.84|360.44|362.84|360.44|362.56|360.16|0
1643846590000|2022-02-03 00:03:10|363.12|360.72|363.03|360.63|363.12|360.72|363.03|360.63|0
1643846600000|2022-02-03 00:03:20|363.21|360.81|363.3|360.9|363.3|360.9|363.21|360.81|0
1643846610000|2022-02-03 00:03:30|363.4|361|363.03|360.63|363.4|361|363.03|360.63|0
1643846620000|2022-02-03 00:03:40|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1643846630000|2022-02-03 00:03:50|363.4|361|363.4|361|363.4|361|363.4|361|0
1643846640000|2022-02-03 00:04:00|363.58|361.18|363.4|361|363.77|361.37|363.4|361|0
1643846650000|2022-02-03 00:04:10|363.58|361.18|363.58|361.18|363.77|361.37|363.58|361.18|0
1643846660000|2022-02-03 00:04:20|363.4|361|363.4|361|363.4|361|363.4|361|0
1643846670000|2022-02-03 00:04:30|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1643846680000|2022-02-03 00:04:40|363.4|361|363.4|361|363.4|361|363.4|361|0
1643846690000|2022-02-03 00:04:50|363.21|360.81|363.4|361|363.4|361|363.21|360.81|0
1643846700000|2022-02-03 00:05:00|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1643846710000|2022-02-03 00:05:10|363.21|360.81|363.11|360.71|363.3|360.9|363.11|360.71|0
1643846720000|2022-02-03 00:05:20|363.02|360.62|362.84|360.44|363.11|360.71|362.84|360.44|0
1643846730000|2022-02-03 00:05:30|362.74|360.34|362.93|360.53|363.21|360.81|362.74|360.34|0
1643846740000|2022-02-03 00:05:40|363.02|360.62|362.84|360.44|363.02|360.62|362.84|360.44|0
1643846750000|2022-02-03 00:05:50|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1643846760000|2022-02-03 00:06:00|362.65|360.25|362.1|359.7|362.65|360.25|362.1|359.7|0
1643846770000|2022-02-03 00:06:10|362.28|359.88|361.91|359.51|362.28|359.88|361.91|359.51|0
1643846780000|2022-02-03 00:06:20|362.1|359.7|361.91|359.51|362.1|359.7|361.91|359.51|0
1643846790000|2022-02-03 00:06:30|362.1|359.7|362.1|359.7|362.1|359.7|362.1|359.7|0
1643846800000|2022-02-03 00:06:40|361.91|359.51|361.17|358.77|361.91|359.51|361.17|358.77|0
1643846810000|2022-02-03 00:06:50|361.26|358.86|361.17|358.77|361.26|358.86|361.17|358.77|0
1643846820000|2022-02-03 00:07:00|360.98|358.58|361.26|358.86|361.26|358.86|360.98|358.58|0
1643846830000|2022-02-03 00:07:10|361.07|358.67|360.8|358.4|361.07|358.67|360.8|358.4|0
1643846840000|2022-02-03 00:07:20|360.98|358.58|360.8|358.4|360.98|358.58|360.8|358.4|0
1643846850000|2022-02-03 00:07:30|360.43|358.03|360.24|357.84|360.43|358.03|360.24|357.84|0
1643846860000|2022-02-03 00:07:40|360.33|357.93|360.52|358.12|360.52|358.12|360.33|357.93|0
1643846870000|2022-02-03 00:07:50|360.43|358.03|360.24|357.84|360.43|358.03|360.24|357.84|0
1643846890000|2022-02-03 00:08:10|360.33|357.93|360.61|358.21|360.61|358.21|360.24|357.84|0
1643846900000|2022-02-03 00:08:20|360.52|358.12|360.61|358.21|360.61|358.21|360.52|358.12|0
1643846910000|2022-02-03 00:08:30|360.8|358.4|361.17|358.77|361.17|358.77|360.8|358.4|0
1643846920000|2022-02-03 00:08:40|361.07|358.67|360.52|358.12|361.07|358.67|360.52|358.12|0
1643846930000|2022-02-03 00:08:50|360.43|358.03|360.24|357.84|360.43|358.03|360.24|357.84|0
1643846940000|2022-02-03 00:09:00|360.61|358.21|360.43|358.03|360.61|358.21|360.43|358.03|0
1643846950000|2022-02-03 00:09:10|360.61|358.21|360.8|358.4|360.8|358.4|360.61|358.21|0
1643846960000|2022-02-03 00:09:20|360.61|358.21|360.61|358.21|360.61|358.21|360.43|358.03|0
1643846970000|2022-02-03 00:09:30|360.8|358.4|360.24|357.84|360.98|358.58|360.24|357.84|0
1643846980000|2022-02-03 00:09:40|360.98|358.58|360.98|358.58|360.98|358.58|360.89|358.49|0
1643846990000|2022-02-03 00:09:50|360.8|358.4|360.8|358.4|360.8|358.4|360.61|358.21|0
1643847000000|2022-02-03 00:10:00|360.98|358.58|360.98|358.58|360.98|358.58|360.8|358.4|0
1643847010000|2022-02-03 00:10:10|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1643847020000|2022-02-03 00:10:20|361.17|358.77|361.17|358.77|361.26|358.86|361.17|358.77|0
1643847030000|2022-02-03 00:10:30|361.35|358.95|361.26|358.86|361.35|358.95|361.17|358.77|0
1643847040000|2022-02-03 00:10:40|361.35|358.95|361.54|359.14|361.54|359.14|361.35|358.95|0
1643847050000|2022-02-03 00:10:50|361.72|359.32|361.54|359.14|361.72|359.32|361.54|359.14|0
1643847060000|2022-02-03 00:11:00|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1643847070000|2022-02-03 00:11:10|361.17|358.77|360.8|358.4|361.17|358.77|360.8|358.4|0
1643847080000|2022-02-03 00:11:20|360.98|358.58|361.25|358.85|361.25|358.85|360.7|358.3|0
1643847090000|2022-02-03 00:11:30|361.63|359.23|362.09|359.69|362.09|359.69|361.63|359.23|0
1643847100000|2022-02-03 00:11:40|362.28|359.88|362.83|360.43|362.83|360.43|362.28|359.88|0
1643847110000|2022-02-03 00:11:50|362.92|360.52|362.55|360.15|362.92|360.52|362.46|360.06|0
1643847120000|2022-02-03 00:12:00|362.65|360.25|362.74|360.34|362.92|360.52|362.65|360.25|0
1643847130000|2022-02-03 00:12:10|362.65|360.25|362.65|360.25|362.83|360.43|362.65|360.25|0
1643847140000|2022-02-03 00:12:20|362.74|360.34|362.92|360.52|362.92|360.52|362.74|360.34|0
1643847150000|2022-02-03 00:12:30|363.2|360.8|362.74|360.34|363.39|360.99|362.74|360.34|0
1643847160000|2022-02-03 00:12:40|362.83|360.43|362.92|360.52|362.92|360.52|362.65|360.25|0
1643847170000|2022-02-03 00:12:50|362.74|360.34|362.55|360.15|362.74|360.34|362.55|360.15|0
1643847180000|2022-02-03 00:13:00|362.46|360.06|363.02|360.62|363.02|360.62|362.46|360.06|0
1643847190000|2022-02-03 00:13:10|362.83|360.43|362.65|360.25|362.92|360.52|362.65|360.25|0
1643847200000|2022-02-03 00:13:20|362.46|360.06|362.83|360.43|362.83|360.43|362.46|360.06|0
1643847210000|2022-02-03 00:13:30|363.02|360.62|363.02|360.62|363.2|360.8|362.74|360.34|0
1643847220000|2022-02-03 00:13:40|362.92|360.52|363.02|360.62|363.02|360.62|362.83|360.43|0
1643847230000|2022-02-03 00:13:50|362.65|360.25|362.55|360.15|362.65|360.25|362.46|360.06|0
1643847240000|2022-02-03 00:14:00|362.65|360.25|362.83|360.43|362.83|360.43|362.46|360.06|0
1643847250000|2022-02-03 00:14:10|362.74|360.34|362.83|360.43|362.83|360.43|362.74|360.34|0
1643847260000|2022-02-03 00:14:20|363.02|360.62|363.2|360.8|363.2|360.8|363.02|360.62|0
1643847270000|2022-02-03 00:14:30|363.11|360.71|362.92|360.52|363.11|360.71|362.92|360.52|0
1643847280000|2022-02-03 00:14:40|363.02|360.62|363.02|360.62|363.02|360.62|362.83|360.43|0
1643847290000|2022-02-03 00:14:50|362.92|360.52|363.2|360.8|363.2|360.8|362.92|360.52|0
1643847300000|2022-02-03 00:15:00|363.48|361.08|363.48|361.08|363.48|361.08|363.2|360.8|0
1643847310000|2022-02-03 00:15:10|363.57|361.17|363.57|361.17|363.66|361.26|363.48|361.08|0
1643847320000|2022-02-03 00:15:20|363.95|361.55|364.22|361.82|364.22|361.82|363.95|361.55|0
1643847330000|2022-02-03 00:15:30|364.69|362.29|364.69|362.29|364.69|362.29|364.32|361.92|0
1643847340000|2022-02-03 00:15:40|364.5|362.1|364.69|362.29|364.69|362.29|364.5|362.1|0
1643847350000|2022-02-03 00:15:50|364.87|362.47|365.25|362.85|365.43|363.03|364.87|362.47|0
1643847360000|2022-02-03 00:16:00|365.06|362.66|364.69|362.29|365.06|362.66|364.69|362.29|0
1643847370000|2022-02-03 00:16:10|365.06|362.66|365.43|363.03|365.43|363.03|365.06|362.66|0
1643847380000|2022-02-03 00:16:20|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1643847390000|2022-02-03 00:16:30|365.43|363.03|365.71|363.31|365.71|363.31|365.43|363.03|0
1643847400000|2022-02-03 00:16:40|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1643847410000|2022-02-03 00:16:50|365.43|363.03|365.43|363.03|365.62|363.22|365.43|363.03|0
1643847420000|2022-02-03 00:17:00|365.52|363.12|365.62|363.22|365.62|363.22|365.43|363.03|0
1643847430000|2022-02-03 00:17:10|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1643847440000|2022-02-03 00:17:20|364.59|362.19|364.22|361.82|364.59|362.19|364.22|361.82|0
1643847450000|2022-02-03 00:17:30|364.32|361.92|364.13|361.73|364.4|362|364.13|361.73|0
1643847460000|2022-02-03 00:17:40|364.32|361.92|364.4|362|364.5|362.1|364.32|361.92|0
1643847470000|2022-02-03 00:17:50|364.5|362.1|364.5|362.1|364.69|362.29|364.5|362.1|0
1643847480000|2022-02-03 00:18:00|364.32|361.92|364.32|361.92|364.5|362.1|364.32|361.92|0
1643847490000|2022-02-03 00:18:10|364.69|362.29|365.25|362.85|365.25|362.85|364.69|362.29|0
1643847500000|2022-02-03 00:18:20|365.62|363.22|365.99|363.59|365.99|363.59|365.62|363.22|0
1643847510000|2022-02-03 00:18:30|365.43|363.03|365.24|362.84|365.43|363.03|365.06|362.66|0
1643847520000|2022-02-03 00:18:40|365.15|362.75|364.87|362.47|365.24|362.84|364.87|362.47|0
1643847530000|2022-02-03 00:18:50|364.5|362.1|364.31|361.91|364.5|362.1|364.22|361.82|0
1643847540000|2022-02-03 00:19:00|364.4|362|364.5|362.1|364.5|362.1|364.4|362|0
1643847550000|2022-02-03 00:19:10|364.13|361.73|363.94|361.54|364.13|361.73|363.94|361.54|0
1643847560000|2022-02-03 00:19:20|364.13|361.73|364.5|362.1|364.5|362.1|363.94|361.54|0
1643847570000|2022-02-03 00:19:30|364.59|362.19|364.31|361.91|364.59|362.19|364.31|361.91|0
1643847590000|2022-02-03 00:19:50|364.4|362|364.03|361.63|364.4|362|364.03|361.63|0
1643847600000|2022-02-03 00:20:00|363.94|361.54|364.13|361.73|364.13|361.73|363.76|361.36|0
1643847610000|2022-02-03 00:20:10|364.03|361.63|363.94|361.54|364.03|361.63|363.76|361.36|0
1643847620000|2022-02-03 00:20:20|364.22|361.82|364.13|361.73|364.31|361.91|364.13|361.73|0
1643847630000|2022-02-03 00:20:30|364.03|361.63|363.76|361.36|364.03|361.63|363.76|361.36|0
1643847640000|2022-02-03 00:20:40|363.94|361.54|364.31|361.91|364.31|361.91|363.94|361.54|0
1643847650000|2022-02-03 00:20:50|364.13|361.73|364.31|361.91|364.31|361.91|364.13|361.73|0
1643847660000|2022-02-03 00:21:00|364.22|361.82|364.31|361.91|364.5|362.1|364.22|361.82|0
1643847670000|2022-02-03 00:21:10|364.22|361.82|364.22|361.82|364.22|361.82|364.13|361.73|0
1643847680000|2022-02-03 00:21:20|364.13|361.73|364.22|361.82|364.22|361.82|364.13|361.73|0
1643847690000|2022-02-03 00:21:30|364.31|361.91|364.13|361.73|364.31|361.91|364.13|361.73|0
1643847700000|2022-02-03 00:21:40|364.31|361.91|364.13|361.73|364.31|361.91|364.13|361.73|0
1643847710000|2022-02-03 00:21:50|364.22|361.82|364.31|361.91|364.31|361.91|364.13|361.73|0
1643847720000|2022-02-03 00:22:00|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1643847730000|2022-02-03 00:22:10|364.68|362.28|364.03|361.63|364.68|362.28|363.94|361.54|0
1643847740000|2022-02-03 00:22:20|363.94|361.54|364.13|361.73|364.13|361.73|363.94|361.54|0
1643847750000|2022-02-03 00:22:30|364.31|361.91|363.94|361.54|364.31|361.91|363.94|361.54|0
1643847760000|2022-02-03 00:22:40|364.03|361.63|363.94|361.54|364.03|361.63|363.75|361.35|0
1643847770000|2022-02-03 00:22:50|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1643847780000|2022-02-03 00:23:00|364.03|361.63|364.5|362.1|364.5|362.1|364.03|361.63|0
1643847790000|2022-02-03 00:23:10|364.31|361.91|363.94|361.54|364.31|361.91|363.94|361.54|0
1643847800000|2022-02-03 00:23:20|364.13|361.73|364.4|362|364.4|362|364.13|361.73|0
1643847810000|2022-02-03 00:23:30|364.59|362.19|364.87|362.47|364.87|362.47|364.59|362.19|0
1643847820000|2022-02-03 00:23:40|364.5|362.1|364.12|361.72|364.5|362.1|364.12|361.72|0
1643847830000|2022-02-03 00:23:50|364.31|361.91|364.4|362|364.4|362|364.31|361.91|0
1643847840000|2022-02-03 00:24:00|364.5|362.1|364.5|362.1|364.5|362.1|364.4|362|0
1643847850000|2022-02-03 00:24:10|364.31|361.91|364.31|361.91|364.31|361.91|364.12|361.72|0
1643847860000|2022-02-03 00:24:20|364.68|362.28|364.59|362.19|364.68|362.28|364.5|362.1|0
1643847870000|2022-02-03 00:24:30|364.68|362.28|364.87|362.47|364.87|362.47|364.68|362.28|0
1643847880000|2022-02-03 00:24:40|365.05|362.65|364.87|362.47|365.05|362.65|364.87|362.47|0
1643847890000|2022-02-03 00:24:50|365.05|362.65|365.05|362.65|365.05|362.65|364.87|362.47|0
1643847900000|2022-02-03 00:25:00|364.96|362.56|364.68|362.28|364.96|362.56|364.68|362.28|0
1643847910000|2022-02-03 00:25:10|364.5|362.1|364.4|362|364.5|362.1|364.4|362|0
1643847920000|2022-02-03 00:25:20|364.5|362.1|363.94|361.54|364.5|362.1|363.94|361.54|0
1643847930000|2022-02-03 00:25:30|363.75|361.35|363.75|361.35|363.84|361.44|363.75|361.35|0
1643847940000|2022-02-03 00:25:40|363.66|361.26|363.28|360.88|363.66|361.26|363.28|360.88|0
1643847950000|2022-02-03 00:25:50|363.38|360.98|363.38|360.98|363.47|361.07|363.38|360.98|0
1643847960000|2022-02-03 00:26:00|363.47|361.07|363.75|361.35|363.75|361.35|363.47|361.07|0
1643847970000|2022-02-03 00:26:10|363.84|361.44|363.94|361.54|364.12|361.72|363.84|361.44|0
1643847980000|2022-02-03 00:26:20|363.75|361.35|363.65|361.25|363.75|361.35|363.57|361.17|0
1643847990000|2022-02-03 00:26:30|363.57|361.17|363.19|360.79|363.57|361.17|363.1|360.7|0
1643848000000|2022-02-03 00:26:40|363.47|361.07|363.38|360.98|363.47|361.07|363.38|360.98|0
1643848010000|2022-02-03 00:26:50|363.28|360.88|363.47|361.07|363.47|361.07|363.28|360.88|0
1643848020000|2022-02-03 00:27:00|363.56|361.16|363.47|361.07|363.56|361.16|363.47|361.07|0
1643848030000|2022-02-03 00:27:10|363.56|361.16|363.19|360.79|363.56|361.16|363.19|360.79|0
1643848040000|2022-02-03 00:27:20|363.38|360.98|363.47|361.07|363.47|361.07|363.28|360.88|0
1643848050000|2022-02-03 00:27:30|363.56|361.16|363.75|361.35|363.75|361.35|363.56|361.16|0
1643848060000|2022-02-03 00:27:40|363.65|361.25|363.47|361.07|363.65|361.25|363.47|361.07|0
1643848070000|2022-02-03 00:27:50|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1643848080000|2022-02-03 00:28:00|363.47|361.07|363.19|360.79|363.56|361.16|363.19|360.79|0
1643848090000|2022-02-03 00:28:10|363.56|361.16|363.28|360.88|363.56|361.16|363.19|360.79|0
1643848100000|2022-02-03 00:28:20|363.19|360.79|363.01|360.61|363.19|360.79|363.01|360.61|0
1643848110000|2022-02-03 00:28:30|363.1|360.7|363.19|360.79|363.19|360.79|363.01|360.61|0
1643848120000|2022-02-03 00:28:40|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1643848130000|2022-02-03 00:28:50|363.56|361.16|363.65|361.25|363.65|361.25|363.56|361.16|0
1643848140000|2022-02-03 00:29:00|363.56|361.16|363.38|360.98|363.56|361.16|363.38|360.98|0
1643848150000|2022-02-03 00:29:10|363.93|361.53|364.12|361.72|364.12|361.72|363.75|361.35|0
1643848160000|2022-02-03 00:29:20|363.93|361.53|364.12|361.72|364.12|361.72|363.93|361.53|0
1643848170000|2022-02-03 00:29:30|363.93|361.53|363.75|361.35|364.02|361.62|363.75|361.35|0
1643848180000|2022-02-03 00:29:40|364.12|361.72|364.02|361.62|364.12|361.72|363.93|361.53|0
1643848190000|2022-02-03 00:29:50|363.93|361.53|364.02|361.62|364.02|361.62|363.93|361.53|0
1643848200000|2022-02-03 00:30:00|363.75|361.35|363.84|361.44|363.84|361.44|363.75|361.35|0
1643848210000|2022-02-03 00:30:10|363.93|361.53|363.84|361.44|363.93|361.53|363.84|361.44|0
1643848220000|2022-02-03 00:30:20|363.75|361.35|364.31|361.91|364.31|361.91|363.75|361.35|0
1643848230000|2022-02-03 00:30:30|364.58|362.18|364.31|361.91|364.58|362.18|364.31|361.91|0
1643848250000|2022-02-03 00:30:50|364.49|362.09|364.31|361.91|364.49|362.09|364.31|361.91|0
1643848260000|2022-02-03 00:31:00|364.12|361.72|364.31|361.91|364.31|361.91|364.12|361.72|0
1643848270000|2022-02-03 00:31:10|364.21|361.81|364.31|361.91|364.31|361.91|364.21|361.81|0
1643848280000|2022-02-03 00:31:20|364.3|361.9|364.21|361.81|364.3|361.9|363.93|361.53|0
1643848290000|2022-02-03 00:31:30|364.3|361.9|364.49|362.09|364.68|362.28|364.3|361.9|0
1643848300000|2022-02-03 00:31:40|364.3|361.9|364.39|361.99|364.39|361.99|364.3|361.9|0
1643848310000|2022-02-03 00:31:50|364.68|362.28|364.58|362.18|364.68|362.28|364.49|362.09|0
1643848320000|2022-02-03 00:32:00|364.49|362.09|364.58|362.18|364.58|362.18|364.39|361.99|0
1643848330000|2022-02-03 00:32:10|364.77|362.37|364.86|362.46|364.86|362.46|364.68|362.28|0
1643848340000|2022-02-03 00:32:20|364.95|362.55|364.68|362.28|364.95|362.55|364.68|362.28|0
1643848350000|2022-02-03 00:32:30|364.49|362.09|364.58|362.18|364.58|362.18|364.49|362.09|0
1643848360000|2022-02-03 00:32:40|364.68|362.28|364.95|362.55|364.95|362.55|364.68|362.28|0
1643848370000|2022-02-03 00:32:50|364.86|362.46|365.14|362.74|365.14|362.74|364.86|362.46|0
1643848380000|2022-02-03 00:33:00|364.39|361.99|364.3|361.9|364.49|362.09|364.3|361.9|0
1643848390000|2022-02-03 00:33:10|363.93|361.53|364.12|361.72|364.12|361.72|363.93|361.53|0
1643848400000|2022-02-03 00:33:20|363.93|361.53|364.21|361.81|364.21|361.81|363.93|361.53|0
1643848410000|2022-02-03 00:33:30|364.3|361.9|364.3|361.9|364.3|361.9|364.21|361.81|0
1643848420000|2022-02-03 00:33:40|363.93|361.53|363.93|361.53|363.93|361.53|363.83|361.43|0
1643848430000|2022-02-03 00:33:50|364.12|361.72|364.02|361.62|364.12|361.72|364.02|361.62|0
1643848440000|2022-02-03 00:34:00|363.93|361.53|363.37|360.97|363.93|361.53|363.37|360.97|0
1643848450000|2022-02-03 00:34:10|363.19|360.79|363.19|360.79|363.28|360.88|363.09|360.69|0
1643848480000|2022-02-03 00:34:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1643848490000|2022-02-03 00:34:50|362.82|360.42|362.53|360.13|362.82|360.42|362.53|360.13|0
1643848500000|2022-02-03 00:35:00|362.63|360.23|362.35|359.95|362.63|360.23|362.16|359.76|0
1643848510000|2022-02-03 00:35:10|362.45|360.05|362.07|359.67|362.45|360.05|362.07|359.67|0
1643848520000|2022-02-03 00:35:20|361.98|359.58|362.07|359.67|362.07|359.67|361.98|359.58|0
1643848530000|2022-02-03 00:35:30|362.26|359.86|362.35|359.95|362.35|359.95|362.07|359.67|0
1643848540000|2022-02-03 00:35:40|362.53|360.13|363.37|360.97|363.37|360.97|362.53|360.13|0
1643848550000|2022-02-03 00:35:50|363.65|361.25|363.56|361.16|363.74|361.34|363.56|361.16|0
1643848560000|2022-02-03 00:36:00|363.65|361.25|363.93|361.53|363.93|361.53|363.65|361.25|0
1643848570000|2022-02-03 00:36:10|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1643848580000|2022-02-03 00:36:20|364.02|361.62|363.56|361.16|364.02|361.62|363.56|361.16|0
1643848590000|2022-02-03 00:36:30|363.37|360.97|363.93|361.53|363.93|361.53|363.37|360.97|0
1643848610000|2022-02-03 00:36:50|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1643848620000|2022-02-03 00:37:00|364.3|361.9|364.49|362.09|364.49|362.09|364.11|361.71|0
1643848630000|2022-02-03 00:37:10|364.2|361.8|364.02|361.62|364.2|361.8|364.02|361.62|0
1643848640000|2022-02-03 00:37:20|363.93|361.53|364.11|361.71|364.11|361.71|363.93|361.53|0
1643848650000|2022-02-03 00:37:30|364.3|361.9|364.02|361.62|364.49|362.09|364.02|361.62|0
1643848660000|2022-02-03 00:37:40|363.74|361.34|363.19|360.79|363.74|361.34|363.19|360.79|0
1643848670000|2022-02-03 00:37:50|363|360.6|362.9|360.5|363|360.6|362.9|360.5|0
1643848680000|2022-02-03 00:38:00|363|360.6|363|360.6|363|360.6|363|360.6|0
1643848690000|2022-02-03 00:38:10|363.09|360.69|363|360.6|363.09|360.69|362.9|360.5|0
1643848700000|2022-02-03 00:38:20|362.81|360.41|362.81|360.41|362.9|360.5|362.81|360.41|0
1643848710000|2022-02-03 00:38:30|363|360.6|363|360.6|363|360.6|363|360.6|0
1643848720000|2022-02-03 00:38:40|362.81|360.41|362.63|360.23|362.81|360.41|362.26|359.86|0
1643848730000|2022-02-03 00:38:50|362.44|360.04|362.26|359.86|362.44|360.04|362.16|359.76|0
1643848740000|2022-02-03 00:39:00|362.44|360.04|362.26|359.86|362.44|360.04|362.26|359.86|0
1643848750000|2022-02-03 00:39:10|362.07|359.67|361.89|359.49|362.07|359.67|361.89|359.49|0
1643848760000|2022-02-03 00:39:20|362.07|359.67|361.89|359.49|362.07|359.67|361.89|359.49|0
1643848770000|2022-02-03 00:39:30|361.7|359.3|361.89|359.49|361.89|359.49|361.7|359.3|0
1643848780000|2022-02-03 00:39:40|362.07|359.67|361.97|359.57|362.07|359.67|361.97|359.57|0
1643848790000|2022-02-03 00:39:50|361.89|359.49|362.07|359.67|362.07|359.67|361.89|359.49|0
1643848800000|2022-02-03 00:40:00|362.26|359.86|362.72|360.32|362.81|360.41|362.26|359.86|0
1643848810000|2022-02-03 00:40:10|363|360.6|363|360.6|363|360.6|362.9|360.5|0
1643848820000|2022-02-03 00:40:20|362.63|360.23|362.81|360.41|362.81|360.41|362.53|360.13|0
1643848830000|2022-02-03 00:40:30|362.9|360.5|362.81|360.41|362.9|360.5|362.81|360.41|0
1643848840000|2022-02-03 00:40:40|362.53|360.13|362.44|360.04|362.53|360.13|362.44|360.04|0
1643848850000|2022-02-03 00:40:50|362.34|359.94|362.44|360.04|362.44|360.04|362.26|359.86|0
1643848860000|2022-02-03 00:41:00|362.53|360.13|362.81|360.41|362.81|360.41|362.44|360.04|0
1643848870000|2022-02-03 00:41:10|362.53|360.13|362.44|360.04|362.53|360.13|362.44|360.04|0
1643848880000|2022-02-03 00:41:20|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1643848890000|2022-02-03 00:41:30|362.81|360.41|362.63|360.23|362.81|360.41|362.63|360.23|0
1643848900000|2022-02-03 00:41:40|362.44|360.04|362.25|359.85|362.44|360.04|362.25|359.85|0
1643848910000|2022-02-03 00:41:50|362.53|360.13|362.44|360.04|362.53|360.13|362.44|360.04|0
1643848920000|2022-02-03 00:42:00|362.81|360.41|363.37|360.97|363.37|360.97|362.81|360.41|0
1643848930000|2022-02-03 00:42:10|363.18|360.78|363.18|360.78|363.18|360.78|363|360.6|0
1643848940000|2022-02-03 00:42:20|363.37|360.97|363|360.6|363.37|360.97|363|360.6|0
1643848950000|2022-02-03 00:42:30|362.9|360.5|363|360.6|363|360.6|362.9|360.5|0
1643848960000|2022-02-03 00:42:40|362.81|360.41|363.18|360.78|363.18|360.78|362.81|360.41|0
1643848970000|2022-02-03 00:42:50|363.08|360.68|363.08|360.68|363.18|360.78|363.08|360.68|0
1643848980000|2022-02-03 00:43:00|363|360.6|363|360.6|363|360.6|363|360.6|0
1643848990000|2022-02-03 00:43:10|362.9|360.5|363|360.6|363|360.6|362.81|360.41|0
1643849000000|2022-02-03 00:43:20|363.18|360.78|363.37|360.97|363.37|360.97|363.18|360.78|0
1643849010000|2022-02-03 00:43:30|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1643849020000|2022-02-03 00:43:40|363.92|361.52|363.74|361.34|363.92|361.52|363.74|361.34|0
1643849030000|2022-02-03 00:43:50|363.55|361.15|363.37|360.97|363.55|361.15|363.18|360.78|0
1643849040000|2022-02-03 00:44:00|363.46|361.06|363.55|361.15|363.55|361.15|363.46|361.06|0
1643849050000|2022-02-03 00:44:10|363.27|360.87|363.18|360.78|363.27|360.87|363.18|360.78|0
1643849060000|2022-02-03 00:44:20|363.27|360.87|363.55|361.15|363.55|361.15|363.27|360.87|0
1643849070000|2022-02-03 00:44:30|363.18|360.78|363.18|360.78|363.18|360.78|362.99|360.59|0
1643849080000|2022-02-03 00:44:40|362.99|360.59|362.99|360.59|363.18|360.78|362.99|360.59|0
1643849090000|2022-02-03 00:44:50|363.08|360.68|362.99|360.59|363.08|360.68|362.99|360.59|0
1643849100000|2022-02-03 00:45:00|363.18|360.78|363.37|360.97|363.37|360.97|363.18|360.78|0
1643849110000|2022-02-03 00:45:10|363.45|361.05|363.55|361.15|363.55|361.15|363.45|361.05|0
1643849120000|2022-02-03 00:45:20|363.74|361.34|363.74|361.34|363.92|361.52|363.74|361.34|0
1643849130000|2022-02-03 00:45:30|363.92|361.52|363.92|361.52|363.92|361.52|363.92|361.52|0
1643849140000|2022-02-03 00:45:40|363.74|361.34|363.74|361.34|363.74|361.34|363.55|361.15|0
1643849160000|2022-02-03 00:46:00|363.92|361.52|364.11|361.71|364.11|361.71|363.92|361.52|0
1643849180000|2022-02-03 00:46:20|363.74|361.34|363.64|361.24|363.74|361.34|363.55|361.15|0
1643849190000|2022-02-03 00:46:30|363.55|361.15|363.64|361.24|363.74|361.34|363.55|361.15|0
1643849200000|2022-02-03 00:46:40|363.74|361.34|363.92|361.52|363.92|361.52|363.74|361.34|0
1643849210000|2022-02-03 00:46:50|363.74|361.34|363.55|361.15|363.74|361.34|363.55|361.15|0
1643849220000|2022-02-03 00:47:00|363.64|361.24|363.74|361.34|363.74|361.34|363.55|361.15|0
1643849230000|2022-02-03 00:47:10|363.92|361.52|363.74|361.34|363.92|361.52|363.74|361.34|0
1643849240000|2022-02-03 00:47:20|363.64|361.24|363.55|361.15|363.74|361.34|363.55|361.15|0
1643849260000|2022-02-03 00:47:40|363.73|361.33|363.92|361.52|363.92|361.52|363.73|361.33|0
1643849270000|2022-02-03 00:47:50|363.73|361.33|363.64|361.24|363.73|361.33|363.64|361.24|0
1643849280000|2022-02-03 00:48:00|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1643849290000|2022-02-03 00:48:10|363.92|361.52|363.82|361.42|363.92|361.52|363.82|361.42|0
1643849300000|2022-02-03 00:48:20|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1643849310000|2022-02-03 00:48:30|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1643849320000|2022-02-03 00:48:40|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1643849330000|2022-02-03 00:48:50|363.18|360.78|363.18|360.78|363.27|360.87|363.18|360.78|0
1643849340000|2022-02-03 00:49:00|363.08|360.68|362.81|360.41|363.08|360.68|362.81|360.41|0
1643849350000|2022-02-03 00:49:10|362.52|360.12|362.43|360.03|362.52|360.12|362.34|359.94|0
1643849360000|2022-02-03 00:49:20|362.25|359.85|362.52|360.12|362.52|360.12|362.25|359.85|0
1643849370000|2022-02-03 00:49:30|362.43|360.03|362.25|359.85|362.43|360.03|362.25|359.85|0
1643849380000|2022-02-03 00:49:40|362.06|359.66|362.43|360.03|362.43|360.03|362.06|359.66|0
1643849390000|2022-02-03 00:49:50|362.52|360.12|362.62|360.22|362.62|360.22|362.43|360.03|0
1643849400000|2022-02-03 00:50:00|362.25|359.85|362.43|360.03|362.43|360.03|362.25|359.85|0
1643849410000|2022-02-03 00:50:10|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1643849420000|2022-02-03 00:50:20|362.43|360.03|362.43|360.03|362.43|360.03|362.43|360.03|0
1643849430000|2022-02-03 00:50:30|362.62|360.22|362.8|360.4|362.8|360.4|362.62|360.22|0
1643849450000|2022-02-03 00:50:50|362.89|360.49|362.62|360.22|362.89|360.49|362.62|360.22|0
1643849460000|2022-02-03 00:51:00|362.71|360.31|362.8|360.4|362.8|360.4|362.71|360.31|0
1643849470000|2022-02-03 00:51:10|362.71|360.31|362.8|360.4|362.89|360.49|362.71|360.31|0
1643849480000|2022-02-03 00:51:20|362.71|360.31|362.62|360.22|362.8|360.4|362.62|360.22|0
1643849490000|2022-02-03 00:51:30|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1643849500000|2022-02-03 00:51:40|362.71|360.31|362.62|360.22|362.71|360.31|362.62|360.22|0
1643849520000|2022-02-03 00:52:00|362.99|360.59|363.36|360.96|363.36|360.96|362.99|360.59|0
1643849530000|2022-02-03 00:52:10|363.26|360.86|362.99|360.59|363.26|360.86|362.99|360.59|0
1643849540000|2022-02-03 00:52:20|363.08|360.68|363.36|360.96|363.36|360.96|363.08|360.68|0
1643849550000|2022-02-03 00:52:30|363.17|360.77|362.99|360.59|363.17|360.77|362.99|360.59|0
1643849560000|2022-02-03 00:52:40|363.26|360.86|363.36|360.96|363.36|360.96|363.26|360.86|0
1643849570000|2022-02-03 00:52:50|363.26|360.86|363.36|360.96|363.36|360.96|363.26|360.86|0
1643849580000|2022-02-03 00:53:00|363.45|361.05|363.45|361.05|363.54|361.14|363.45|361.05|0
1643849590000|2022-02-03 00:53:10|363.17|360.77|363.54|361.14|363.54|361.14|362.99|360.59|0
1643849600000|2022-02-03 00:53:20|363.36|360.96|363.36|360.96|363.36|360.96|363.17|360.77|0
1643849610000|2022-02-03 00:53:30|363.26|360.86|363.36|360.96|363.36|360.96|363.26|360.86|0
1643849620000|2022-02-03 00:53:40|363.54|361.14|363.36|360.96|363.54|361.14|363.36|360.96|0
1643849630000|2022-02-03 00:53:50|363.54|361.14|363.36|360.96|363.54|361.14|363.36|360.96|0
1643849640000|2022-02-03 00:54:00|363.17|360.77|362.99|360.59|363.17|360.77|362.99|360.59|0
1643849650000|2022-02-03 00:54:10|362.89|360.49|362.8|360.4|362.99|360.59|362.8|360.4|0
1643849660000|2022-02-03 00:54:20|362.99|360.59|363.17|360.77|363.17|360.77|362.99|360.59|0
1643849670000|2022-02-03 00:54:30|363.26|360.86|362.99|360.59|363.26|360.86|362.99|360.59|0
1643849680000|2022-02-03 00:54:40|363.08|360.68|363.17|360.77|363.36|360.96|363.08|360.68|0
1643849690000|2022-02-03 00:54:50|363.08|360.68|363.17|360.77|363.17|360.77|362.99|360.59|0
1643849700000|2022-02-03 00:55:00|363.26|360.86|362.99|360.59|363.26|360.86|362.99|360.59|0
1643849710000|2022-02-03 00:55:10|362.8|360.4|362.89|360.49|363.08|360.68|362.8|360.4|0
1643849720000|2022-02-03 00:55:20|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1643849730000|2022-02-03 00:55:30|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1643849740000|2022-02-03 00:55:40|362.8|360.4|363.54|361.14|363.54|361.14|362.8|360.4|0
1643849750000|2022-02-03 00:55:50|363.45|361.05|363.17|360.77|363.45|361.05|363.17|360.77|0
1643849760000|2022-02-03 00:56:00|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1643849770000|2022-02-03 00:56:10|363.54|361.14|363.26|360.86|363.54|361.14|363.26|360.86|0
1643849780000|2022-02-03 00:56:20|363.17|360.77|363.36|360.96|363.54|361.14|363.17|360.77|0
1643849790000|2022-02-03 00:56:30|363.17|360.77|363.36|360.96|363.36|360.96|363.17|360.77|0
1643849800000|2022-02-03 00:56:40|363.45|361.05|362.98|360.58|363.45|361.05|362.98|360.58|0
1643849810000|2022-02-03 00:56:50|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1643849820000|2022-02-03 00:57:00|362.98|360.58|362.98|360.58|362.98|360.58|362.61|360.21|0
1643849830000|2022-02-03 00:57:10|363.07|360.67|363.17|360.77|363.17|360.77|363.07|360.67|0
1643849840000|2022-02-03 00:57:20|363.07|360.67|362.98|360.58|363.07|360.67|362.98|360.58|0
1643849850000|2022-02-03 00:57:30|362.8|360.4|362.98|360.58|363.17|360.77|362.8|360.4|0
1643849860000|2022-02-03 00:57:40|362.89|360.49|362.89|360.49|362.98|360.58|362.89|360.49|0
1643849870000|2022-02-03 00:57:50|362.8|360.4|362.61|360.21|362.98|360.58|362.61|360.21|0
1643849880000|2022-02-03 00:58:00|362.7|360.3|362.61|360.21|362.7|360.3|362.52|360.12|0
1643849890000|2022-02-03 00:58:10|362.7|360.3|362.24|359.84|362.7|360.3|362.24|359.84|0
1643849900000|2022-02-03 00:58:20|362.06|359.66|361.87|359.47|362.06|359.66|361.87|359.47|0
1643849910000|2022-02-03 00:58:30|361.69|359.29|361.69|359.29|361.87|359.47|361.69|359.29|0
1643849920000|2022-02-03 00:58:40|361.5|359.1|361.59|359.19|361.69|359.29|361.5|359.1|0
1643849930000|2022-02-03 00:58:50|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1643849940000|2022-02-03 00:59:00|361.5|359.1|361.68|359.28|361.68|359.28|361.5|359.1|0
1643849950000|2022-02-03 00:59:10|361.5|359.1|361.5|359.1|361.5|359.1|361.31|358.91|0
1643849960000|2022-02-03 00:59:20|361.68|359.28|361.5|359.1|361.68|359.28|361.5|359.1|0
1643849970000|2022-02-03 00:59:30|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1643849980000|2022-02-03 00:59:40|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1643849990000|2022-02-03 00:59:50|361.13|358.73|361.5|359.1|361.5|359.1|361.13|358.73|0
1643850000000|2022-02-03 01:00:00|361.68|359.28|361.31|358.91|361.68|359.28|361.31|358.91|0
1643850010000|2022-02-03 01:00:10|361.5|359.1|361.68|359.28|361.68|359.28|361.5|359.1|0
1643850020000|2022-02-03 01:00:20|362.05|359.65|362.33|359.93|362.61|360.21|362.05|359.65|0
1643850030000|2022-02-03 01:00:30|362.43|360.03|361.5|359.1|362.43|360.03|361.5|359.1|0
1643850040000|2022-02-03 01:00:40|361.68|359.28|361.68|359.28|361.68|359.28|361.68|359.28|0
1643850050000|2022-02-03 01:00:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1643850060000|2022-02-03 01:01:00|362.05|359.65|362.14|359.74|362.14|359.74|362.05|359.65|0
1643850070000|2022-02-03 01:01:10|362.05|359.65|362.05|359.65|362.05|359.65|361.96|359.56|0
1643850080000|2022-02-03 01:01:20|362.14|359.74|362.42|360.02|362.42|360.02|362.14|359.74|0
1643850090000|2022-02-03 01:01:30|362.61|360.21|362.42|360.02|362.61|360.21|362.42|360.02|0
1643850100000|2022-02-03 01:01:40|362.51|360.11|362.88|360.48|362.88|360.48|362.42|360.02|0
1643850110000|2022-02-03 01:01:50|362.98|360.58|363.07|360.67|363.07|360.67|362.98|360.58|0
1643850120000|2022-02-03 01:02:00|362.8|360.4|363.35|360.95|363.35|360.95|362.8|360.4|0
1643850130000|2022-02-03 01:02:10|363.54|361.14|363.44|361.04|363.72|361.32|363.44|361.04|0
1643850140000|2022-02-03 01:02:20|363.35|360.95|363.07|360.67|363.35|360.95|363.07|360.67|0
1643850150000|2022-02-03 01:02:30|363.17|360.77|362.98|360.58|363.17|360.77|362.98|360.58|0
1643850170000|2022-02-03 01:02:50|363.07|360.67|362.98|360.58|363.07|360.67|362.98|360.58|0
1643850180000|2022-02-03 01:03:00|362.79|360.39|362.79|360.39|363.07|360.67|362.79|360.39|0
1643850190000|2022-02-03 01:03:10|362.88|360.48|362.98|360.58|362.98|360.58|362.79|360.39|0
1643850200000|2022-02-03 01:03:20|363.07|360.67|364.09|361.69|364.09|361.69|363.07|360.67|0
1643850210000|2022-02-03 01:03:30|363.91|361.51|363.81|361.41|363.91|361.51|363.81|361.41|0
1643850220000|2022-02-03 01:03:40|363.91|361.51|363.54|361.14|364.09|361.69|363.54|361.14|0
1643850230000|2022-02-03 01:03:50|363.25|360.85|363.35|360.95|363.35|360.95|363.17|360.77|0
1643850240000|2022-02-03 01:04:00|363.54|361.14|363.72|361.32|363.72|361.32|363.54|361.14|0
1643850250000|2022-02-03 01:04:10|363.54|361.14|363.54|361.14|363.72|361.32|363.54|361.14|0
1643850260000|2022-02-03 01:04:20|363.72|361.32|363.91|361.51|363.91|361.51|363.72|361.32|0
1643850270000|2022-02-03 01:04:30|363.72|361.32|363.63|361.23|363.72|361.32|363.54|361.14|0
1643850280000|2022-02-03 01:04:40|363.54|361.14|363.35|360.95|363.72|361.32|363.35|360.95|0
1643850300000|2022-02-03 01:05:00|363.54|361.14|363.54|361.14|363.54|361.14|363.44|361.04|0
1643850310000|2022-02-03 01:05:10|363.91|361.51|364|361.6|364|361.6|363.91|361.51|0
1643850320000|2022-02-03 01:05:20|363.91|361.51|363.91|361.51|364|361.6|363.91|361.51|0
1643850330000|2022-02-03 01:05:30|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1643850340000|2022-02-03 01:05:40|363.91|361.51|363.72|361.32|363.91|361.51|363.72|361.32|0
1643850350000|2022-02-03 01:05:50|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1643850360000|2022-02-03 01:06:00|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1643850370000|2022-02-03 01:06:10|363.07|360.67|363.16|360.76|363.16|360.76|363.07|360.67|0
1643850380000|2022-02-03 01:06:20|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1643850390000|2022-02-03 01:06:30|362.79|360.39|362.7|360.3|362.79|360.39|362.61|360.21|0
1643850400000|2022-02-03 01:06:40|362.79|360.39|362.7|360.3|362.79|360.39|362.7|360.3|0
1643850410000|2022-02-03 01:06:50|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643850420000|2022-02-03 01:07:00|362.42|360.02|362.23|359.83|362.42|360.02|362.23|359.83|0
1643850440000|2022-02-03 01:07:20|362.05|359.65|361.86|359.46|362.05|359.65|361.86|359.46|0
1643850450000|2022-02-03 01:07:30|361.68|359.28|361.49|359.09|361.68|359.28|361.49|359.09|0
1643850460000|2022-02-03 01:07:40|361.4|359|361.31|358.91|361.4|359|361.31|358.91|0
1643850470000|2022-02-03 01:07:50|361.12|358.72|360.57|358.17|361.12|358.72|360.57|358.17|0
1643850480000|2022-02-03 01:08:00|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1643850500000|2022-02-03 01:08:20|360.38|357.98|360.2|357.8|360.38|357.98|360.2|357.8|0
1643850530000|2022-02-03 01:08:50|360.38|357.98|360.2|357.8|360.38|357.98|360.2|357.8|0
1643850550000|2022-02-03 01:09:10|360.38|357.98|360.2|357.8|360.38|357.98|360.2|357.8|0
1643850560000|2022-02-03 01:09:20|360.38|357.98|360.2|357.8|360.38|357.98|360.2|357.8|0
1643850600000|2022-02-03 01:10:00|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1643850610000|2022-02-03 01:10:10|360.65|358.25|361.12|358.72|361.12|358.72|360.65|358.25|0
1643850620000|2022-02-03 01:10:20|361.31|358.91|360.94|358.54|361.31|358.91|360.94|358.54|0
1643850630000|2022-02-03 01:10:30|361.12|358.72|361.31|358.91|361.31|358.91|361.12|358.72|0
1643850640000|2022-02-03 01:10:40|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1643850650000|2022-02-03 01:10:50|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1643850660000|2022-02-03 01:11:00|361.02|358.62|361.3|358.9|361.31|358.91|361.02|358.62|0
1643850670000|2022-02-03 01:11:10|361.49|359.09|362.6|360.2|362.79|360.39|361.49|359.09|0
1643850680000|2022-02-03 01:11:20|362.42|360.02|362.6|360.2|362.79|360.39|362.23|359.83|0
1643850690000|2022-02-03 01:11:30|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1643850700000|2022-02-03 01:11:40|362.23|359.83|362.05|359.65|362.23|359.83|361.68|359.28|0
1643850710000|2022-02-03 01:11:50|361.86|359.46|362.05|359.65|362.05|359.65|361.86|359.46|0
1643850720000|2022-02-03 01:12:00|362.13|359.73|362.05|359.65|362.13|359.73|362.05|359.65|0
1643850730000|2022-02-03 01:12:10|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1643850740000|2022-02-03 01:12:20|362.05|359.65|361.39|358.99|362.05|359.65|361.39|358.99|0
1643850750000|2022-02-03 01:12:30|361.49|359.09|361.3|358.9|361.49|359.09|361.3|358.9|0
1643850770000|2022-02-03 01:12:50|361.49|359.09|361.39|358.99|361.49|359.09|361.39|358.99|0
1643850780000|2022-02-03 01:13:00|361.49|359.09|361.49|359.09|361.58|359.18|361.49|359.09|0
1643850790000|2022-02-03 01:13:10|361.39|358.99|361.67|359.27|361.67|359.27|361.39|358.99|0
1643850800000|2022-02-03 01:13:20|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1643850810000|2022-02-03 01:13:30|361.67|359.27|361.76|359.36|361.76|359.36|361.67|359.27|0
1643850820000|2022-02-03 01:13:40|361.3|358.9|361.76|359.36|361.76|359.36|361.3|358.9|0
1643850830000|2022-02-03 01:13:50|361.67|359.27|361.86|359.46|361.86|359.46|361.67|359.27|0
1643850840000|2022-02-03 01:14:00|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1643850850000|2022-02-03 01:14:10|361.76|359.36|361.58|359.18|361.76|359.36|361.49|359.09|0
1643850860000|2022-02-03 01:14:20|361.67|359.27|361.67|359.27|361.76|359.36|361.67|359.27|0
1643850870000|2022-02-03 01:14:30|361.86|359.46|361.76|359.36|361.86|359.46|361.76|359.36|0
1643850880000|2022-02-03 01:14:40|361.86|359.46|361.49|359.09|361.86|359.46|361.49|359.09|0
1643850890000|2022-02-03 01:14:50|361.39|358.99|361.49|359.09|361.49|359.09|361.39|358.99|0
1643850900000|2022-02-03 01:15:00|361.3|358.9|361.86|359.46|361.86|359.46|361.3|358.9|0
1643850910000|2022-02-03 01:15:10|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1643850920000|2022-02-03 01:15:20|361.86|359.46|361.95|359.55|361.95|359.55|361.86|359.46|0
1643850930000|2022-02-03 01:15:30|362.04|359.64|361.67|359.27|362.04|359.64|361.58|359.18|0
1643850940000|2022-02-03 01:15:40|361.76|359.36|362.04|359.64|362.04|359.64|361.76|359.36|0
1643850960000|2022-02-03 01:16:00|361.86|359.46|361.86|359.46|361.86|359.46|361.76|359.36|0
1643850970000|2022-02-03 01:16:10|362.13|359.73|361.86|359.46|362.23|359.83|361.86|359.46|0
1643850980000|2022-02-03 01:16:20|361.67|359.27|361.86|359.46|361.86|359.46|361.67|359.27|0
1643850990000|2022-02-03 01:16:30|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1643851000000|2022-02-03 01:16:40|361.67|359.27|361.67|359.27|361.86|359.46|361.67|359.27|0
1643851020000|2022-02-03 01:17:00|361.12|358.72|361.3|358.9|361.3|358.9|360.93|358.53|0
1643851030000|2022-02-03 01:17:10|361.12|358.72|360.93|358.53|361.12|358.72|360.93|358.53|0
1643851040000|2022-02-03 01:17:20|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1643851050000|2022-02-03 01:17:30|361.57|359.17|361.49|359.09|361.67|359.27|361.49|359.09|0
1643851060000|2022-02-03 01:17:40|361.3|358.9|361.3|358.9|361.3|358.9|361.3|358.9|0
1643851070000|2022-02-03 01:17:50|361.49|359.09|361.48|359.08|361.67|359.27|361.48|359.08|0
1643851080000|2022-02-03 01:18:00|361.67|359.27|361.57|359.17|361.67|359.27|361.48|359.08|0
1643851090000|2022-02-03 01:18:10|361.67|359.27|361.76|359.36|361.86|359.46|361.67|359.27|0
1643851100000|2022-02-03 01:18:20|361.67|359.27|361.76|359.36|361.86|359.46|361.67|359.27|0
1643851110000|2022-02-03 01:18:30|361.67|359.27|361.57|359.17|361.67|359.27|361.57|359.17|0
1643851120000|2022-02-03 01:18:40|361.48|359.08|361.67|359.27|361.67|359.27|361.48|359.08|0
1643851130000|2022-02-03 01:18:50|361.57|359.17|360.93|358.53|361.57|359.17|360.93|358.53|0
1643851140000|2022-02-03 01:19:00|361.11|358.71|360.83|358.43|361.11|358.71|360.83|358.43|0
1643851150000|2022-02-03 01:19:10|360.74|358.34|360.19|357.79|360.74|358.34|360.19|357.79|0
1643851160000|2022-02-03 01:19:20|359.63|357.23|360.19|357.79|360.19|357.79|359.63|357.23|0
1643851170000|2022-02-03 01:19:30|360.46|358.06|360.19|357.79|360.46|358.06|360.19|357.79|0
1643851180000|2022-02-03 01:19:40|360|357.6|360.19|357.79|360.19|357.79|360|357.6|0
1643851190000|2022-02-03 01:19:50|359.54|357.14|359.82|357.42|360|357.6|359.54|357.14|0
1643851200000|2022-02-03 01:20:00|359.63|357.23|359.72|357.32|359.72|357.32|359.63|357.23|0
1643851210000|2022-02-03 01:20:10|359.82|357.42|360.28|357.88|360.28|357.88|359.82|357.42|0
1643851220000|2022-02-03 01:20:20|360.37|357.97|361.67|359.27|361.67|359.27|360.37|357.97|0
1643851230000|2022-02-03 01:20:30|361.2|358.8|361.02|358.62|361.2|358.8|361.02|358.62|0
1643851240000|2022-02-03 01:20:40|360.93|358.53|360.93|358.53|361.02|358.62|360.93|358.53|0
1643851250000|2022-02-03 01:20:50|361.02|358.62|361.11|358.71|361.11|358.71|360.74|358.34|0
1643851260000|2022-02-03 01:21:00|361.39|358.99|360.74|358.34|361.39|358.99|360.74|358.34|0
1643851270000|2022-02-03 01:21:10|360.19|357.79|360.28|357.88|360.28|357.88|360.19|357.79|0
1643851280000|2022-02-03 01:21:20|360.37|357.97|360.37|357.97|360.46|358.06|360.37|357.97|0
1643851290000|2022-02-03 01:21:30|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1643851300000|2022-02-03 01:21:40|360.37|357.97|360.56|358.16|360.56|358.16|360.37|357.97|0
1643851310000|2022-02-03 01:21:50|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1643851320000|2022-02-03 01:22:00|360.46|358.06|360.27|357.87|360.46|358.06|360.27|357.87|0
1643851330000|2022-02-03 01:22:10|360.19|357.79|360.19|357.79|360.19|357.79|360.09|357.69|0
1643851340000|2022-02-03 01:22:20|360.37|357.97|359.9|357.5|360.37|357.97|359.9|357.5|0
1643851350000|2022-02-03 01:22:30|360|357.6|360.09|357.69|360.19|357.79|360|357.6|0
1643851360000|2022-02-03 01:22:40|360|357.6|360.19|357.79|360.19|357.79|360|357.6|0
1643851370000|2022-02-03 01:22:50|360.37|357.97|360.37|357.97|360.56|358.16|360.37|357.97|0
1643851390000|2022-02-03 01:23:10|360.46|358.06|360.55|358.15|360.55|358.15|360.46|358.06|0
1643851400000|2022-02-03 01:23:20|360.64|358.24|360.55|358.15|360.74|358.34|360.55|358.15|0
1643851410000|2022-02-03 01:23:30|360.64|358.24|360.55|358.15|360.64|358.24|360.55|358.15|0
1643851420000|2022-02-03 01:23:40|360.37|357.97|359.81|357.41|360.37|357.97|359.81|357.41|0
1643851430000|2022-02-03 01:23:50|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1643851440000|2022-02-03 01:24:00|360.37|357.97|360.27|357.87|360.37|357.97|360.18|357.78|0
1643851450000|2022-02-03 01:24:10|360.18|357.78|360.09|357.69|360.18|357.78|360.09|357.69|0
1643851460000|2022-02-03 01:24:20|360.18|357.78|360.37|357.97|360.37|357.97|360.18|357.78|0
1643851470000|2022-02-03 01:24:30|360.55|358.15|360.74|358.34|360.74|358.34|360.55|358.15|0
1643851490000|2022-02-03 01:24:50|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1643851500000|2022-02-03 01:25:00|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1643851510000|2022-02-03 01:25:10|360.64|358.24|360.64|358.24|360.74|358.34|360.55|358.15|0
1643851520000|2022-02-03 01:25:20|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1643851530000|2022-02-03 01:25:30|361.29|358.89|361.29|358.89|361.48|359.08|361.11|358.71|0
1643851540000|2022-02-03 01:25:40|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1643851550000|2022-02-03 01:25:50|361.29|358.89|361.2|358.8|361.29|358.89|361.2|358.8|0
1643851560000|2022-02-03 01:26:00|361.11|358.71|361.11|358.71|361.11|358.71|360.92|358.52|0
1643851570000|2022-02-03 01:26:10|360.92|358.52|360.74|358.34|360.92|358.52|360.74|358.34|0
1643851580000|2022-02-03 01:26:20|360.92|358.52|360.55|358.15|360.92|358.52|360.55|358.15|0
1643851590000|2022-02-03 01:26:30|360.37|357.97|360.18|357.78|360.37|357.97|360.18|357.78|0
1643851600000|2022-02-03 01:26:40|360.55|358.15|360.37|357.97|360.55|358.15|360.37|357.97|0
1643851610000|2022-02-03 01:26:50|360.55|358.15|360.55|358.15|360.64|358.24|360.37|357.97|0
1643851630000|2022-02-03 01:27:10|360.46|358.06|360.46|358.06|360.55|358.15|360.46|358.06|0
1643851640000|2022-02-03 01:27:20|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1643851650000|2022-02-03 01:27:30|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1643851680000|2022-02-03 01:28:00|360.83|358.43|360.18|357.78|360.83|358.43|360.18|357.78|0
1643851690000|2022-02-03 01:28:10|360.27|357.87|361.56|359.16|361.56|359.16|360.27|357.87|0
1643851700000|2022-02-03 01:28:20|361.66|359.26|361.47|359.07|361.66|359.26|361.38|358.98|0
1643851710000|2022-02-03 01:28:30|361.66|359.26|361.66|359.26|361.66|359.26|361.66|359.26|0
1643851720000|2022-02-03 01:28:40|361.84|359.44|361.66|359.26|361.84|359.44|361.66|359.26|0
1643851730000|2022-02-03 01:28:50|361.75|359.35|361.75|359.35|361.75|359.35|361.75|359.35|0
1643851740000|2022-02-03 01:29:00|361.84|359.44|361.47|359.07|361.84|359.44|361.47|359.07|0
1643851750000|2022-02-03 01:29:10|361.66|359.26|361.56|359.16|361.66|359.26|361.56|359.16|0
1643851760000|2022-02-03 01:29:20|361.84|359.44|361.66|359.26|361.84|359.44|361.66|359.26|0
1643851770000|2022-02-03 01:29:30|361.75|359.35|361.84|359.44|361.93|359.53|361.75|359.35|0
1643851780000|2022-02-03 01:29:40|361.93|359.53|362.58|360.18|362.58|360.18|361.93|359.53|0
1643851790000|2022-02-03 01:29:50|362.67|360.27|363.32|360.92|363.32|360.92|362.67|360.27|0
1643851800000|2022-02-03 01:30:00|363.23|360.83|363.14|360.74|363.32|360.92|363.14|360.74|0
1643851810000|2022-02-03 01:30:10|363.32|360.92|363.51|361.11|363.51|361.11|363.32|360.92|0
1643851830000|2022-02-03 01:30:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1643851840000|2022-02-03 01:30:40|363.51|361.11|363.32|360.92|363.51|361.11|363.32|360.92|0
1643851850000|2022-02-03 01:30:50|363.41|361.01|363.32|360.92|363.41|361.01|363.32|360.92|0
1643851860000|2022-02-03 01:31:00|363.41|361.01|363.69|361.29|363.69|361.29|363.41|361.01|0
1643851870000|2022-02-03 01:31:10|363.51|361.11|363.51|361.11|363.59|361.19|363.51|361.11|0
1643851880000|2022-02-03 01:31:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1643851890000|2022-02-03 01:31:30|363.78|361.38|363.69|361.29|363.78|361.38|363.69|361.29|0
1643851900000|2022-02-03 01:31:40|363.32|360.92|363.32|360.92|363.32|360.92|363.32|360.92|0
1643851920000|2022-02-03 01:32:00|363.41|361.01|363.5|361.1|363.5|361.1|363.41|361.01|0
1643851940000|2022-02-03 01:32:20|363.59|361.19|363.69|361.29|363.69|361.29|363.59|361.19|0
1643851950000|2022-02-03 01:32:30|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1643851960000|2022-02-03 01:32:40|363.59|361.19|363.41|361.01|363.59|361.19|363.41|361.01|0
1643851970000|2022-02-03 01:32:50|363.32|360.92|363.32|360.92|363.32|360.92|363.14|360.74|0
1643851980000|2022-02-03 01:33:00|363.41|361.01|363.5|361.1|363.5|361.1|363.41|361.01|0
1643851990000|2022-02-03 01:33:10|363.59|361.19|363.5|361.1|363.59|361.19|363.32|360.92|0
1643852000000|2022-02-03 01:33:20|363.32|360.92|363.32|360.92|363.32|360.92|363.32|360.92|0
1643852010000|2022-02-03 01:33:30|363.13|360.73|363.13|360.73|363.13|360.73|363.13|360.73|0
1643852030000|2022-02-03 01:33:50|363.22|360.82|363.22|360.82|363.22|360.82|363.13|360.73|0
1643852040000|2022-02-03 01:34:00|363.32|360.92|363.13|360.73|363.5|361.1|363.13|360.73|0
1643852050000|2022-02-03 01:34:10|363.04|360.64|363.13|360.73|363.13|360.73|363.04|360.64|0
1643852060000|2022-02-03 01:34:20|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1643852070000|2022-02-03 01:34:30|363.32|360.92|363.22|360.82|363.32|360.92|363.13|360.73|0
1643852080000|2022-02-03 01:34:40|363.13|360.73|363.32|360.92|363.32|360.92|363.13|360.73|0
1643852100000|2022-02-03 01:35:00|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1643852110000|2022-02-03 01:35:10|363.32|360.92|363.41|361.01|363.41|361.01|363.32|360.92|0
1643852120000|2022-02-03 01:35:20|363.5|361.1|363.5|361.1|363.5|361.1|363.41|361.01|0
1643852130000|2022-02-03 01:35:30|363.41|361.01|363.5|361.1|363.5|361.1|363.41|361.01|0
1643852140000|2022-02-03 01:35:40|363.32|360.92|363.13|360.73|363.32|360.92|363.13|360.73|0
1643852150000|2022-02-03 01:35:50|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1643852160000|2022-02-03 01:36:00|363.32|360.92|363.22|360.82|363.32|360.92|363.13|360.73|0
1643852180000|2022-02-03 01:36:20|363.32|360.92|363.5|361.1|363.5|361.1|363.22|360.82|0
1643852190000|2022-02-03 01:36:30|363.87|361.47|363.69|361.29|363.87|361.47|363.69|361.29|0
1643852200000|2022-02-03 01:36:40|363.87|361.47|363.87|361.47|363.87|361.47|363.77|361.37|0
1643852210000|2022-02-03 01:36:50|363.96|361.56|363.69|361.29|364.05|361.65|363.5|361.1|0
1643852220000|2022-02-03 01:37:00|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1643852230000|2022-02-03 01:37:10|363.69|361.29|363.87|361.47|363.87|361.47|363.69|361.29|0
1643852240000|2022-02-03 01:37:20|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1643852250000|2022-02-03 01:37:30|363.96|361.56|364.24|361.84|364.24|361.84|363.96|361.56|0
1643852260000|2022-02-03 01:37:40|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1643852270000|2022-02-03 01:37:50|364.61|362.21|364.42|362.02|364.61|362.21|364.42|362.02|0
1643852280000|2022-02-03 01:38:00|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1643852290000|2022-02-03 01:38:10|364.42|362.02|364.42|362.02|364.51|362.11|364.42|362.02|0
1643852310000|2022-02-03 01:38:30|364.24|361.84|364.7|362.3|364.79|362.39|364.24|361.84|0
1643852320000|2022-02-03 01:38:40|364.79|362.39|364.88|362.48|364.88|362.48|364.79|362.39|0
1643852330000|2022-02-03 01:38:50|364.79|362.39|364.61|362.21|364.79|362.39|364.61|362.21|0
1643852340000|2022-02-03 01:39:00|364.7|362.3|364.79|362.39|364.79|362.39|364.7|362.3|0
1643852350000|2022-02-03 01:39:10|364.98|362.58|365.16|362.76|365.16|362.76|364.98|362.58|0
1643852360000|2022-02-03 01:39:20|365.35|362.95|365.35|362.95|365.35|362.95|365.16|362.76|0
1643852370000|2022-02-03 01:39:30|365.25|362.85|365.16|362.76|365.25|362.85|365.16|362.76|0
1643852380000|2022-02-03 01:39:40|364.98|362.58|364.98|362.58|365.06|362.66|364.98|362.58|0
1643852390000|2022-02-03 01:39:50|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1643852400000|2022-02-03 01:40:00|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1643852410000|2022-02-03 01:40:10|365.06|362.66|365.16|362.76|365.16|362.76|365.06|362.66|0
1643852420000|2022-02-03 01:40:20|365.25|362.85|365.06|362.66|365.25|362.85|365.06|362.66|0
1643852430000|2022-02-03 01:40:30|365.16|362.76|364.97|362.57|365.16|362.76|364.97|362.57|0
1643852440000|2022-02-03 01:40:40|364.88|362.48|364.61|362.21|364.88|362.48|364.51|362.11|0
1643852450000|2022-02-03 01:40:50|364.32|361.92|364.69|362.29|364.69|362.29|364.32|361.92|0
1643852460000|2022-02-03 01:41:00|364.61|362.21|364.69|362.29|364.69|362.29|364.61|362.21|0
1643852470000|2022-02-03 01:41:10|364.79|362.39|364.6|362.2|364.79|362.39|364.6|362.2|0
1643852510000|2022-02-03 01:41:50|364.42|362.02|364.6|362.2|364.6|362.2|364.42|362.02|0
1643852520000|2022-02-03 01:42:00|364.79|362.39|364.97|362.57|365.16|362.76|364.79|362.39|0
1643852550000|2022-02-03 01:42:30|365.06|362.66|365.16|362.76|365.16|362.76|365.06|362.66|0
1643852560000|2022-02-03 01:42:40|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1643852570000|2022-02-03 01:42:50|365.06|362.66|365.16|362.76|365.25|362.85|365.06|362.66|0
1643852580000|2022-02-03 01:43:00|364.97|362.57|364.97|362.57|365.16|362.76|364.97|362.57|0
1643852590000|2022-02-03 01:43:10|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1643852600000|2022-02-03 01:43:20|365.16|362.76|365.16|362.76|365.16|362.76|364.97|362.57|0
1643852610000|2022-02-03 01:43:30|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1643852620000|2022-02-03 01:43:40|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1643852630000|2022-02-03 01:43:50|364.97|362.57|364.79|362.39|364.97|362.57|364.79|362.39|0
1643852640000|2022-02-03 01:44:00|364.97|362.57|364.97|362.57|364.97|362.57|364.79|362.39|0
1643852650000|2022-02-03 01:44:10|365.16|362.76|364.97|362.57|365.16|362.76|364.97|362.57|0
1643852660000|2022-02-03 01:44:20|365.16|362.76|365.34|362.94|365.34|362.94|365.16|362.76|0
1643852670000|2022-02-03 01:44:30|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1643852680000|2022-02-03 01:44:40|365.43|363.03|365.34|362.94|365.53|363.13|365.34|362.94|0
1643852700000|2022-02-03 01:45:00|365.25|362.85|365.34|362.94|365.34|362.94|365.25|362.85|0
1643852710000|2022-02-03 01:45:10|365.24|362.84|365.16|362.76|365.24|362.84|365.16|362.76|0
1643852720000|2022-02-03 01:45:20|365.34|362.94|365.16|362.76|365.34|362.94|365.16|362.76|0
1643852730000|2022-02-03 01:45:30|365.06|362.66|365.16|362.76|365.16|362.76|365.06|362.66|0
1643852750000|2022-02-03 01:45:50|364.97|362.57|365.16|362.76|365.24|362.84|364.97|362.57|0
1643852760000|2022-02-03 01:46:00|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1643852770000|2022-02-03 01:46:10|364.97|362.57|365.16|362.76|365.16|362.76|364.97|362.57|0
1643852790000|2022-02-03 01:46:30|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1643852800000|2022-02-03 01:46:40|364.79|362.39|364.79|362.39|364.79|362.39|364.6|362.2|0
1643852810000|2022-02-03 01:46:50|364.87|362.47|364.79|362.39|364.97|362.57|364.79|362.39|0
1643852820000|2022-02-03 01:47:00|364.6|362.2|364.78|362.38|364.78|362.38|364.6|362.2|0
1643852830000|2022-02-03 01:47:10|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1643852850000|2022-02-03 01:47:30|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1643852860000|2022-02-03 01:47:40|364.6|362.2|364.78|362.38|364.78|362.38|364.6|362.2|0
1643852870000|2022-02-03 01:47:50|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1643852880000|2022-02-03 01:48:00|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1643852890000|2022-02-03 01:48:10|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1643852910000|2022-02-03 01:48:30|364.78|362.38|364.41|362.01|364.78|362.38|364.41|362.01|0
1643852920000|2022-02-03 01:48:40|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1643852940000|2022-02-03 01:49:00|364.13|361.73|364.23|361.83|364.23|361.83|364.04|361.64|0
1643852950000|2022-02-03 01:49:10|364.04|361.64|364.41|362.01|364.41|362.01|364.04|361.64|0
1643852960000|2022-02-03 01:49:20|364.23|361.83|363.68|361.28|364.23|361.83|363.68|361.28|0
1643852970000|2022-02-03 01:49:30|363.31|360.91|363.31|360.91|363.31|360.91|363.12|360.72|0
1643852980000|2022-02-03 01:49:40|363.12|360.72|362.94|360.54|363.12|360.72|362.94|360.54|0
1643852990000|2022-02-03 01:49:50|363.03|360.63|363.31|360.91|363.31|360.91|363.03|360.63|0
1643853000000|2022-02-03 01:50:00|363.39|360.99|363.49|361.09|363.49|361.09|363.39|360.99|0
1643853020000|2022-02-03 01:50:20|363.31|360.91|363.49|361.09|363.49|361.09|363.31|360.91|0
1643853040000|2022-02-03 01:50:40|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1643853050000|2022-02-03 01:50:50|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1643853060000|2022-02-03 01:51:00|362.94|360.54|363.49|361.09|363.49|361.09|362.94|360.54|0
1643853070000|2022-02-03 01:51:10|363.58|361.18|363.67|361.27|363.67|361.27|363.49|361.09|0
1643853080000|2022-02-03 01:51:20|363.58|361.18|363.49|361.09|363.58|361.18|363.3|360.9|0
1643853090000|2022-02-03 01:51:30|363.39|360.99|363.49|361.09|363.49|361.09|363.39|360.99|0
1643853100000|2022-02-03 01:51:40|363.3|360.9|363.49|361.09|363.49|361.09|363.3|360.9|0
1643853120000|2022-02-03 01:52:00|363.58|361.18|363.76|361.36|363.76|361.36|363.49|361.09|0
1643853130000|2022-02-03 01:52:10|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1643853140000|2022-02-03 01:52:20|363.49|361.09|363.67|361.27|363.67|361.27|363.49|361.09|0
1643853150000|2022-02-03 01:52:30|363.58|361.18|363.49|361.09|363.58|361.18|363.39|360.99|0
1643853160000|2022-02-03 01:52:40|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1643853170000|2022-02-03 01:52:50|363.49|361.09|363.49|361.09|363.58|361.18|363.49|361.09|0
1643853180000|2022-02-03 01:53:00|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1643853190000|2022-02-03 01:53:10|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1643853200000|2022-02-03 01:53:20|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1643853210000|2022-02-03 01:53:30|363.21|360.81|363.3|360.9|363.3|360.9|363.21|360.81|0
1643853220000|2022-02-03 01:53:40|363.21|360.81|363.3|360.9|363.3|360.9|363.21|360.81|0
1643853230000|2022-02-03 01:53:50|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1643853240000|2022-02-03 01:54:00|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1643853250000|2022-02-03 01:54:10|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1643853260000|2022-02-03 01:54:20|363.3|360.9|363.21|360.81|363.49|361.09|363.21|360.81|0
1643853270000|2022-02-03 01:54:30|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1643853280000|2022-02-03 01:54:40|363.12|360.72|362.93|360.53|363.12|360.72|362.93|360.53|0
1643853300000|2022-02-03 01:55:00|363.02|360.62|363.12|360.72|363.12|360.72|362.93|360.53|0
1643853310000|2022-02-03 01:55:10|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1643853340000|2022-02-03 01:55:40|363.02|360.62|362.75|360.35|363.02|360.62|362.75|360.35|0
1643853360000|2022-02-03 01:56:00|362.93|360.53|363.12|360.72|363.12|360.72|362.93|360.53|0
1643853370000|2022-02-03 01:56:10|363.02|360.62|363.12|360.72|363.12|360.72|363.02|360.62|0
1643853380000|2022-02-03 01:56:20|363.02|360.62|363.12|360.72|363.12|360.72|363.02|360.62|0
1643853390000|2022-02-03 01:56:30|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1643853400000|2022-02-03 01:56:40|362.56|360.16|362.47|360.07|362.56|360.16|362.38|359.98|0
1643853410000|2022-02-03 01:56:50|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1643853420000|2022-02-03 01:57:00|362.65|360.25|362.38|359.98|362.65|360.25|362.38|359.98|0
1643853430000|2022-02-03 01:57:10|362.19|359.79|361.64|359.24|362.19|359.79|361.46|359.06|0
1643853440000|2022-02-03 01:57:20|361.46|359.06|361.64|359.24|361.64|359.24|361.46|359.06|0
1643853450000|2022-02-03 01:57:30|361.83|359.43|361.83|359.43|361.91|359.51|361.83|359.43|0
1643853460000|2022-02-03 01:57:40|361.73|359.33|361.83|359.43|361.83|359.43|361.73|359.33|0
1643853470000|2022-02-03 01:57:50|362.01|359.61|361.91|359.51|362.01|359.61|361.91|359.51|0
1643853480000|2022-02-03 01:58:00|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1643853490000|2022-02-03 01:58:10|361.83|359.43|362.01|359.61|362.01|359.61|361.83|359.43|0
1643853510000|2022-02-03 01:58:30|361.83|359.43|361.83|359.43|361.83|359.43|361.64|359.24|0
1643853520000|2022-02-03 01:58:40|361.64|359.24|361.46|359.06|361.64|359.24|361.46|359.06|0
1643853530000|2022-02-03 01:58:50|361.64|359.24|361.82|359.42|361.82|359.42|361.64|359.24|0
1643853540000|2022-02-03 01:59:00|361.91|359.51|362.56|360.16|362.56|360.16|361.91|359.51|0
1643853550000|2022-02-03 01:59:10|362.47|360.07|362.38|359.98|362.56|360.16|362.38|359.98|0
1643853560000|2022-02-03 01:59:20|362.19|359.79|362.01|359.61|362.19|359.79|362.01|359.61|0
1643853570000|2022-02-03 01:59:30|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1643853580000|2022-02-03 01:59:40|362.01|359.61|362.01|359.61|362.1|359.7|362.01|359.61|0
1643853590000|2022-02-03 01:59:50|362.1|359.7|362.01|359.61|362.19|359.79|362.01|359.61|0
1643853600000|2022-02-03 02:00:00|361.82|359.42|362.1|359.7|362.1|359.7|361.82|359.42|0
1643853610000|2022-02-03 02:00:10|362.01|359.61|361.64|359.24|362.01|359.61|361.64|359.24|0
1643853620000|2022-02-03 02:00:20|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1643853640000|2022-02-03 02:00:40|362.01|359.61|361.82|359.42|362.01|359.61|361.82|359.42|0
1643853650000|2022-02-03 02:00:50|361.73|359.33|361.82|359.42|361.82|359.42|361.73|359.33|0
1643853660000|2022-02-03 02:01:00|361.91|359.51|362.01|359.61|362.01|359.61|361.91|359.51|0
1643853670000|2022-02-03 02:01:10|361.82|359.42|361.73|359.33|361.82|359.42|361.73|359.33|0
1643853680000|2022-02-03 02:01:20|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1643853690000|2022-02-03 02:01:30|362.01|359.61|361.82|359.42|362.01|359.61|361.82|359.42|0
1643853700000|2022-02-03 02:01:40|361.73|359.33|361.82|359.42|361.82|359.42|361.73|359.33|0
1643853710000|2022-02-03 02:01:50|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1643853720000|2022-02-03 02:02:00|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1643853770000|2022-02-03 02:02:50|361.54|359.14|361.45|359.05|361.54|359.14|361.45|359.05|0
1643853780000|2022-02-03 02:03:00|361.64|359.24|361.45|359.05|361.64|359.24|361.45|359.05|0
1643853790000|2022-02-03 02:03:10|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1643853800000|2022-02-03 02:03:20|361.45|359.05|361.27|358.87|361.45|359.05|361.27|358.87|0
1643853840000|2022-02-03 02:04:00|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1643853860000|2022-02-03 02:04:20|361.36|358.96|361.54|359.14|361.54|359.14|361.27|358.87|0
1643853870000|2022-02-03 02:04:30|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1643853880000|2022-02-03 02:04:40|361.64|359.24|361.45|359.05|361.64|359.24|361.45|359.05|0
1643853890000|2022-02-03 02:04:50|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1643853900000|2022-02-03 02:05:00|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1643853910000|2022-02-03 02:05:10|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1643853920000|2022-02-03 02:05:20|361.45|359.05|361.17|358.77|361.45|359.05|361.17|358.77|0
1643853930000|2022-02-03 02:05:30|361.27|358.87|361.08|358.68|361.27|358.87|361.08|358.68|0
1643853940000|2022-02-03 02:05:40|360.9|358.5|360.72|358.32|360.9|358.5|360.72|358.32|0
1643853960000|2022-02-03 02:06:00|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1643854000000|2022-02-03 02:06:40|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1643854010000|2022-02-03 02:06:50|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1643854020000|2022-02-03 02:07:00|360.35|357.95|360.35|357.95|360.53|358.13|360.35|357.95|0
1643854030000|2022-02-03 02:07:10|360.53|358.13|360.35|357.95|360.53|358.13|360.35|357.95|0
1643854040000|2022-02-03 02:07:20|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1643854050000|2022-02-03 02:07:30|360.35|357.95|360.35|357.95|360.35|357.95|360.16|357.76|0
1643854060000|2022-02-03 02:07:40|360.16|357.76|360.35|357.95|360.35|357.95|360.16|357.76|0
1643854100000|2022-02-03 02:08:20|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1643854110000|2022-02-03 02:08:30|360.43|358.03|360.53|358.13|360.53|358.13|360.43|358.03|0
1643854120000|2022-02-03 02:08:40|360.43|358.03|360.53|358.13|360.53|358.13|360.35|357.95|0
1643854130000|2022-02-03 02:08:50|360.43|358.03|360.53|358.13|360.53|358.13|360.43|358.03|0
1643854140000|2022-02-03 02:09:00|360.43|358.03|360.35|357.95|360.53|358.13|360.35|357.95|0
1643854150000|2022-02-03 02:09:10|360.53|358.13|361.08|358.68|361.08|358.68|360.53|358.13|0
1643854160000|2022-02-03 02:09:20|360.8|358.4|361.08|358.68|361.08|358.68|360.8|358.4|0
1643854180000|2022-02-03 02:09:40|361.45|359.05|361.26|358.86|361.45|359.05|361.26|358.86|0
1643854190000|2022-02-03 02:09:50|361.45|359.05|361.82|359.42|361.82|359.42|361.26|358.86|0
1643854200000|2022-02-03 02:10:00|362|359.6|361.82|359.42|362|359.6|361.82|359.42|0
1643854210000|2022-02-03 02:10:10|361.72|359.32|361.82|359.42|361.82|359.42|361.63|359.23|0
1643854220000|2022-02-03 02:10:20|362|359.6|362.18|359.78|362.18|359.78|361.82|359.42|0
1643854240000|2022-02-03 02:10:40|362.37|359.97|362.18|359.78|362.37|359.97|362.18|359.78|0
1643854250000|2022-02-03 02:10:50|362.37|359.97|362.27|359.87|362.37|359.97|362.18|359.78|0
1643854260000|2022-02-03 02:11:00|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1643854270000|2022-02-03 02:11:10|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1643854280000|2022-02-03 02:11:20|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1643854290000|2022-02-03 02:11:30|362.55|360.15|362.27|359.87|362.55|360.15|362.27|359.87|0
1643854300000|2022-02-03 02:11:40|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1643854310000|2022-02-03 02:11:50|362|359.6|361.81|359.41|362|359.6|361.81|359.41|0
1643854320000|2022-02-03 02:12:00|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1643854330000|2022-02-03 02:12:10|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1643854340000|2022-02-03 02:12:20|362.18|359.78|362.18|359.78|362.37|359.97|362.18|359.78|0
1643854350000|2022-02-03 02:12:30|362.09|359.69|361.81|359.41|362.09|359.69|361.81|359.41|0
1643854360000|2022-02-03 02:12:40|362|359.6|361.81|359.41|362|359.6|361.81|359.41|0
1643854370000|2022-02-03 02:12:50|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1643854380000|2022-02-03 02:13:00|361.81|359.41|361.63|359.23|361.81|359.41|361.63|359.23|0
1643854390000|2022-02-03 02:13:10|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1643854400000|2022-02-03 02:13:20|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1643854420000|2022-02-03 02:13:40|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1643854430000|2022-02-03 02:13:50|361.53|359.13|361.44|359.04|361.53|359.13|361.44|359.04|0
1643854440000|2022-02-03 02:14:00|361.81|359.41|361.63|359.23|361.81|359.41|361.63|359.23|0
1643854460000|2022-02-03 02:14:20|361.53|359.13|361.63|359.23|361.63|359.23|361.53|359.13|0
1643854470000|2022-02-03 02:14:30|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1643854490000|2022-02-03 02:14:50|361.63|359.23|361.53|359.13|361.63|359.23|361.53|359.13|0
1643854500000|2022-02-03 02:15:00|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1643854520000|2022-02-03 02:15:20|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1643854540000|2022-02-03 02:15:40|361.72|359.32|361.81|359.41|361.81|359.41|361.72|359.32|0
1643854550000|2022-02-03 02:15:50|362.18|359.78|362.08|359.68|362.18|359.78|362|359.6|0
1643854560000|2022-02-03 02:16:00|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1643854570000|2022-02-03 02:16:10|362|359.6|362.08|359.68|362.08|359.68|362|359.6|0
1643854580000|2022-02-03 02:16:20|362|359.6|361.99|359.59|362|359.6|361.81|359.41|0
1643854590000|2022-02-03 02:16:30|362.08|359.68|362.18|359.78|362.18|359.78|362.08|359.68|0
1643854600000|2022-02-03 02:16:40|361.99|359.59|361.71|359.31|361.99|359.59|361.71|359.31|0
1643854610000|2022-02-03 02:16:50|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1643854620000|2022-02-03 02:17:00|361.81|359.41|362.08|359.68|362.08|359.68|361.81|359.41|0
1643854630000|2022-02-03 02:17:10|361.99|359.59|361.99|359.59|362.18|359.78|361.99|359.59|0
1643854650000|2022-02-03 02:17:30|361.81|359.41|361.63|359.23|361.81|359.41|361.63|359.23|0
1643854660000|2022-02-03 02:17:40|361.71|359.31|361.81|359.41|361.81|359.41|361.71|359.31|0
1643854680000|2022-02-03 02:18:00|361.99|359.59|361.44|359.04|361.99|359.59|361.44|359.04|0
1643854690000|2022-02-03 02:18:10|361.63|359.23|361.81|359.41|361.81|359.41|361.63|359.23|0
1643854700000|2022-02-03 02:18:20|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1643854710000|2022-02-03 02:18:30|361.63|359.23|361.62|359.22|361.63|359.23|361.62|359.22|0
1643854720000|2022-02-03 02:18:40|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1643854740000|2022-02-03 02:19:00|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1643854750000|2022-02-03 02:19:10|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1643854780000|2022-02-03 02:19:40|361.62|359.22|361.62|359.22|361.62|359.22|361.53|359.13|0
1643854800000|2022-02-03 02:20:00|361.71|359.31|361.44|359.04|361.71|359.31|361.44|359.04|0
1643854810000|2022-02-03 02:20:10|361.53|359.13|361.62|359.22|361.62|359.22|361.53|359.13|0
1643854830000|2022-02-03 02:20:30|361.53|359.13|361.44|359.04|361.53|359.13|361.44|359.04|0
1643854860000|2022-02-03 02:21:00|361.26|358.86|361.34|358.94|361.34|358.94|361.26|358.86|0
1643854870000|2022-02-03 02:21:10|361.25|358.85|361.16|358.76|361.25|358.85|361.16|358.76|0
1643854880000|2022-02-03 02:21:20|361.07|358.67|361.25|358.85|361.25|358.85|361.07|358.67|0
1643854890000|2022-02-03 02:21:30|361.34|358.94|361.25|358.85|361.34|358.94|361.25|358.85|0
1643854900000|2022-02-03 02:21:40|361.44|359.04|361.25|358.85|361.44|359.04|361.25|358.85|0
1643854920000|2022-02-03 02:22:00|361.44|359.04|361.62|359.22|361.62|359.22|361.44|359.04|0
1643854930000|2022-02-03 02:22:10|361.71|359.31|361.44|359.04|361.71|359.31|361.44|359.04|0
1643854940000|2022-02-03 02:22:20|361.62|359.22|361.53|359.13|361.62|359.22|361.53|359.13|0
1643854950000|2022-02-03 02:22:30|361.62|359.22|361.62|359.22|361.81|359.41|361.62|359.22|0
1643854970000|2022-02-03 02:22:50|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1643854990000|2022-02-03 02:23:10|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1643855000000|2022-02-03 02:23:20|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1643855020000|2022-02-03 02:23:40|361.71|359.31|361.8|359.4|361.8|359.4|361.62|359.22|0
1643855030000|2022-02-03 02:23:50|361.71|359.31|361.62|359.22|361.71|359.31|361.62|359.22|0
1643855040000|2022-02-03 02:24:00|361.71|359.31|361.44|359.04|361.71|359.31|361.44|359.04|0
1643855050000|2022-02-03 02:24:10|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1643855060000|2022-02-03 02:24:20|361.62|359.22|361.8|359.4|361.8|359.4|361.62|359.22|0
1643855070000|2022-02-03 02:24:30|361.62|359.22|361.8|359.4|361.8|359.4|361.62|359.22|0
1643855090000|2022-02-03 02:24:50|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1643855100000|2022-02-03 02:25:00|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1643855110000|2022-02-03 02:25:10|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1643855130000|2022-02-03 02:25:30|361.71|359.31|361.62|359.22|361.71|359.31|361.62|359.22|0
1643855140000|2022-02-03 02:25:40|361.8|359.4|361.71|359.31|361.8|359.4|361.71|359.31|0
1643855150000|2022-02-03 02:25:50|361.62|359.22|361.8|359.4|361.8|359.4|361.62|359.22|0
1643855160000|2022-02-03 02:26:00|362.54|360.14|362.54|360.14|362.72|360.32|362.54|360.14|0
1643855170000|2022-02-03 02:26:10|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1643855180000|2022-02-03 02:26:20|362.54|360.14|362.17|359.77|362.54|360.14|362.08|359.68|0
1643855190000|2022-02-03 02:26:30|361.99|359.59|362.17|359.77|362.17|359.77|361.99|359.59|0
1643855200000|2022-02-03 02:26:40|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1643855210000|2022-02-03 02:26:50|362.26|359.86|362.17|359.77|362.26|359.86|362.17|359.77|0
1643855240000|2022-02-03 02:27:20|362.54|360.14|362.35|359.95|362.54|360.14|362.35|359.95|0
1643855250000|2022-02-03 02:27:30|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1643855260000|2022-02-03 02:27:40|362.35|359.95|362.54|360.14|362.54|360.14|362.35|359.95|0
1643855280000|2022-02-03 02:28:00|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643855290000|2022-02-03 02:28:10|362.54|360.14|362.17|359.77|362.54|360.14|362.17|359.77|0
1643855300000|2022-02-03 02:28:20|362.07|359.67|362.54|360.14|362.54|360.14|362.07|359.67|0
1643855320000|2022-02-03 02:28:40|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1643855330000|2022-02-03 02:28:50|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1643855340000|2022-02-03 02:29:00|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1643855350000|2022-02-03 02:29:10|362.54|360.14|362.63|360.23|362.63|360.23|362.54|360.14|0
1643855360000|2022-02-03 02:29:20|362.72|360.32|362.54|360.14|362.72|360.32|362.54|360.14|0
1643855370000|2022-02-03 02:29:30|362.63|360.23|362.35|359.95|362.63|360.23|362.35|359.95|0
1643855380000|2022-02-03 02:29:40|362.44|360.04|362.35|359.95|362.54|360.14|362.35|359.95|0
1643855390000|2022-02-03 02:29:50|362.17|359.77|362.35|359.95|362.35|359.95|362.17|359.77|0
1643855400000|2022-02-03 02:30:00|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1643855410000|2022-02-03 02:30:10|362.44|360.04|362.54|360.14|362.54|360.14|362.44|360.04|0
1643855420000|2022-02-03 02:30:20|362.35|359.95|362.54|360.14|362.54|360.14|362.35|359.95|0
1643855440000|2022-02-03 02:30:40|362.35|359.95|362.17|359.77|362.35|359.95|362.07|359.67|0
1643855470000|2022-02-03 02:31:10|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643855490000|2022-02-03 02:31:30|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1643855500000|2022-02-03 02:31:40|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643855510000|2022-02-03 02:31:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1643855530000|2022-02-03 02:32:10|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1643855540000|2022-02-03 02:32:20|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1643855570000|2022-02-03 02:32:50|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1643855580000|2022-02-03 02:33:00|362.17|359.77|362.17|359.77|362.25|359.85|362.17|359.77|0
1643855590000|2022-02-03 02:33:10|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1643855600000|2022-02-03 02:33:20|362.07|359.67|362.17|359.77|362.17|359.77|362.07|359.67|0
1643855610000|2022-02-03 02:33:30|362.25|359.85|362.35|359.95|362.35|359.95|362.25|359.85|0
1643855620000|2022-02-03 02:33:40|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1643855630000|2022-02-03 02:33:50|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1643855640000|2022-02-03 02:34:00|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1643855650000|2022-02-03 02:34:10|362.16|359.76|362.07|359.67|362.25|359.85|362.07|359.67|0
1643855660000|2022-02-03 02:34:20|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1643855670000|2022-02-03 02:34:30|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1643855690000|2022-02-03 02:34:50|361.8|359.4|361.8|359.4|361.8|359.4|361.8|359.4|0
1643855700000|2022-02-03 02:35:00|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1643855710000|2022-02-03 02:35:10|361.8|359.4|361.8|359.4|361.8|359.4|361.8|359.4|0
1643855760000|2022-02-03 02:36:00|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1643855780000|2022-02-03 02:36:20|361.88|359.48|361.79|359.39|361.88|359.48|361.79|359.39|0
1643855790000|2022-02-03 02:36:30|361.98|359.58|362.16|359.76|362.16|359.76|361.98|359.58|0
1643855800000|2022-02-03 02:36:40|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1643855840000|2022-02-03 02:37:20|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1643855850000|2022-02-03 02:37:30|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1643855890000|2022-02-03 02:38:10|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1643855950000|2022-02-03 02:39:10|362.16|359.76|362.07|359.67|362.16|359.76|362.07|359.67|0
1643855960000|2022-02-03 02:39:20|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1643855970000|2022-02-03 02:39:30|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1643855980000|2022-02-03 02:39:40|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1643855990000|2022-02-03 02:39:50|362.34|359.94|362.53|360.13|362.53|360.13|362.34|359.94|0
1643856010000|2022-02-03 02:40:10|362.71|360.31|362.53|360.13|362.71|360.31|362.53|360.13|0
1643856020000|2022-02-03 02:40:20|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1643856030000|2022-02-03 02:40:30|362.53|360.13|362.71|360.31|362.71|360.31|362.53|360.13|0
1643856040000|2022-02-03 02:40:40|362.9|360.5|362.71|360.31|362.9|360.5|362.71|360.31|0
1643856050000|2022-02-03 02:40:50|362.9|360.5|362.71|360.31|362.9|360.5|362.71|360.31|0
1643856070000|2022-02-03 02:41:10|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1643856120000|2022-02-03 02:42:00|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1643856130000|2022-02-03 02:42:10|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1643856140000|2022-02-03 02:42:20|362.8|360.4|362.9|360.5|362.9|360.5|362.8|360.4|0
1643856150000|2022-02-03 02:42:30|363.08|360.68|363.26|360.86|363.26|360.86|363.08|360.68|0
1643856170000|2022-02-03 02:42:50|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1643856180000|2022-02-03 02:43:00|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1643856190000|2022-02-03 02:43:10|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1643856200000|2022-02-03 02:43:20|362.71|360.31|362.89|360.49|362.89|360.49|362.71|360.31|0
1643856210000|2022-02-03 02:43:30|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1643856240000|2022-02-03 02:44:00|363.17|360.77|362.89|360.49|363.17|360.77|362.89|360.49|0
1643856250000|2022-02-03 02:44:10|362.98|360.58|363.08|360.68|363.08|360.68|362.98|360.58|0
1643856260000|2022-02-03 02:44:20|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1643856270000|2022-02-03 02:44:30|363.08|360.68|363.17|360.77|363.26|360.86|363.08|360.68|0
1643856280000|2022-02-03 02:44:40|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1643856290000|2022-02-03 02:44:50|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1643856300000|2022-02-03 02:45:00|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1643856310000|2022-02-03 02:45:10|363.82|361.42|364.74|362.34|364.74|362.34|363.82|361.42|0
1643856320000|2022-02-03 02:45:20|364.55|362.15|364.55|362.15|364.55|362.15|364.37|361.97|0
1643856330000|2022-02-03 02:45:30|364.37|361.97|363.82|361.42|364.37|361.97|363.82|361.42|0
1643856340000|2022-02-03 02:45:40|364|361.6|364.18|361.78|364.18|361.78|364|361.6|0
1643856350000|2022-02-03 02:45:50|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1643856360000|2022-02-03 02:46:00|364.18|361.78|364.27|361.87|364.27|361.87|364.18|361.78|0
1643856370000|2022-02-03 02:46:10|364.18|361.78|364|361.6|364.18|361.78|364|361.6|0
1643856390000|2022-02-03 02:46:30|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1643856400000|2022-02-03 02:46:40|364.27|361.87|364.18|361.78|364.27|361.87|364.18|361.78|0
1643856420000|2022-02-03 02:47:00|364.37|361.97|364.27|361.87|364.37|361.97|364.18|361.78|0
1643856430000|2022-02-03 02:47:10|364.18|361.78|364.37|361.97|364.37|361.97|364.18|361.78|0
1643856440000|2022-02-03 02:47:20|364.74|362.34|364.74|362.34|364.74|362.34|364.55|362.15|0
1643856450000|2022-02-03 02:47:30|364.37|361.97|364.74|362.34|364.74|362.34|364.37|361.97|0
1643856460000|2022-02-03 02:47:40|364.83|362.43|364.18|361.78|364.83|362.43|364.18|361.78|0
1643856470000|2022-02-03 02:47:50|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1643856480000|2022-02-03 02:48:00|364.27|361.87|364.55|362.15|364.55|362.15|364.27|361.87|0
1643856490000|2022-02-03 02:48:10|364.74|362.34|364.74|362.34|364.74|362.34|364.55|362.15|0
1643856500000|2022-02-03 02:48:20|364.55|362.15|364.37|361.97|364.55|362.15|364.37|361.97|0
1643856510000|2022-02-03 02:48:30|364.46|362.06|364.55|362.15|364.55|362.15|364.46|362.06|0
1643856520000|2022-02-03 02:48:40|364.37|361.97|364.37|361.97|364.37|361.97|364.27|361.87|0
1643856530000|2022-02-03 02:48:50|364.46|362.06|364.37|361.97|364.55|362.15|364.37|361.97|0
1643856540000|2022-02-03 02:49:00|364.55|362.15|364.37|361.97|364.55|362.15|364.37|361.97|0
1643856550000|2022-02-03 02:49:10|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643856610000|2022-02-03 02:50:10|364.37|361.97|364.55|362.15|364.55|362.15|364.37|361.97|0
1643856640000|2022-02-03 02:50:40|364.45|362.05|364.55|362.15|364.55|362.15|364.45|362.05|0
1643856650000|2022-02-03 02:50:50|364.45|362.05|364.55|362.15|364.55|362.15|364.45|362.05|0
1643856680000|2022-02-03 02:51:20|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1643856690000|2022-02-03 02:51:30|364.64|362.24|364.55|362.15|364.64|362.24|364.36|361.96|0
1643856700000|2022-02-03 02:51:40|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1643856710000|2022-02-03 02:51:50|364.27|361.87|364.18|361.78|364.36|361.96|364.18|361.78|0
1643856720000|2022-02-03 02:52:00|364.27|361.87|364.18|361.78|364.27|361.87|364.18|361.78|0
1643856760000|2022-02-03 02:52:40|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1643856770000|2022-02-03 02:52:50|364.55|362.15|364.73|362.33|364.73|362.33|364.55|362.15|0
1643856780000|2022-02-03 02:53:00|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643856790000|2022-02-03 02:53:10|364.45|362.05|364.36|361.96|364.45|362.05|364.36|361.96|0
1643856800000|2022-02-03 02:53:20|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643856850000|2022-02-03 02:54:10|364.36|361.96|364.18|361.78|364.36|361.96|364.18|361.78|0
1643856870000|2022-02-03 02:54:30|364.36|361.96|364.27|361.87|364.36|361.96|364.27|361.87|0
1643856890000|2022-02-03 02:54:50|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1643856900000|2022-02-03 02:55:00|364.45|362.05|364.36|361.96|364.45|362.05|364.36|361.96|0
1643856930000|2022-02-03 02:55:30|364.27|361.87|364.36|361.96|364.36|361.96|364.18|361.78|0
1643856960000|2022-02-03 02:56:00|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643856980000|2022-02-03 02:56:20|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1643857010000|2022-02-03 02:56:50|364.26|361.86|364.36|361.96|364.36|361.96|364.26|361.86|0
1643857020000|2022-02-03 02:57:00|364.45|362.05|364.36|361.96|364.45|362.05|364.36|361.96|0
1643857070000|2022-02-03 02:57:50|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643857080000|2022-02-03 02:58:00|364.63|362.23|364.73|362.33|364.73|362.33|364.63|362.23|0
1643857090000|2022-02-03 02:58:10|364.63|362.23|364.73|362.33|364.73|362.33|364.54|362.14|0
1643857110000|2022-02-03 02:58:30|364.54|362.14|364.73|362.33|364.73|362.33|364.54|362.14|0
1643857120000|2022-02-03 02:58:40|364.63|362.23|364.36|361.96|364.63|362.23|364.36|361.96|0
1643857130000|2022-02-03 02:58:50|364.26|361.86|364.17|361.77|364.26|361.86|364.17|361.77|0
1643857140000|2022-02-03 02:59:00|364.26|361.86|364.54|362.14|364.54|362.14|364.26|361.86|0
1643857150000|2022-02-03 02:59:10|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1643857160000|2022-02-03 02:59:20|364.45|362.05|364.36|361.96|364.45|362.05|364.36|361.96|0
1643857170000|2022-02-03 02:59:30|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1643857190000|2022-02-03 02:59:50|364.36|361.96|364.17|361.77|364.36|361.96|364.17|361.77|0
1643857200000|2022-02-03 03:00:00|364.36|361.96|364.26|361.86|364.36|361.96|364.26|361.86|0
1643857210000|2022-02-03 03:00:10|364.17|361.77|364.36|361.96|364.36|361.96|364.17|361.77|0
1643857240000|2022-02-03 03:00:40|364.26|361.86|364.36|361.96|364.36|361.96|364.26|361.86|0
1643857290000|2022-02-03 03:01:30|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1643857320000|2022-02-03 03:02:00|364.36|361.96|364.54|362.14|364.54|362.14|364.26|361.86|0
1643857370000|2022-02-03 03:02:50|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1643857380000|2022-02-03 03:03:00|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643857400000|2022-02-03 03:03:20|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1643857430000|2022-02-03 03:03:50|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643857450000|2022-02-03 03:04:10|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1643857460000|2022-02-03 03:04:20|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643857480000|2022-02-03 03:04:40|364.72|362.32|364.54|362.14|364.72|362.32|364.54|362.14|0
1643857500000|2022-02-03 03:05:00|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1643857520000|2022-02-03 03:05:20|364.91|362.51|364.91|362.51|364.91|362.51|364.91|362.51|0
1643857530000|2022-02-03 03:05:30|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1643857540000|2022-02-03 03:05:40|365.37|362.97|365.28|362.88|365.37|362.97|365.28|362.88|0
1643857620000|2022-02-03 03:07:00|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1643857630000|2022-02-03 03:07:10|365.28|362.88|365.36|362.96|365.36|362.96|365.28|362.88|0
1643857640000|2022-02-03 03:07:20|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1643857660000|2022-02-03 03:07:40|365.36|362.96|365.46|363.06|365.46|363.06|365.36|362.96|0
1643857670000|2022-02-03 03:07:50|365.55|363.15|365.65|363.25|365.65|363.25|365.55|363.15|0
1643857680000|2022-02-03 03:08:00|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1643857700000|2022-02-03 03:08:20|365.55|363.15|365.64|363.24|365.64|363.24|365.55|363.15|0
1643857710000|2022-02-03 03:08:30|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1643857720000|2022-02-03 03:08:40|365.64|363.24|366.2|363.8|366.2|363.8|365.64|363.24|0
1643857730000|2022-02-03 03:08:50|366.01|363.61|365.92|363.52|366.01|363.61|365.92|363.52|0
1643857740000|2022-02-03 03:09:00|366.01|363.61|365.83|363.43|366.01|363.61|365.83|363.43|0
1643857750000|2022-02-03 03:09:10|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1643857760000|2022-02-03 03:09:20|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1643857770000|2022-02-03 03:09:30|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1643857780000|2022-02-03 03:09:40|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1643857800000|2022-02-03 03:10:00|366.94|364.54|366.75|364.35|366.94|364.54|366.75|364.35|0
1643857810000|2022-02-03 03:10:10|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1643857820000|2022-02-03 03:10:20|366.38|363.98|366.38|363.98|366.38|363.98|366.38|363.98|0
1643857840000|2022-02-03 03:10:40|366.01|363.61|366.2|363.8|366.38|363.98|366.01|363.61|0
1643857850000|2022-02-03 03:10:50|366.01|363.61|365.83|363.43|366.01|363.61|365.83|363.43|0
1643857860000|2022-02-03 03:11:00|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1643857890000|2022-02-03 03:11:30|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1643857900000|2022-02-03 03:11:40|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1643857910000|2022-02-03 03:11:50|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1643857930000|2022-02-03 03:12:10|365.83|363.43|366.01|363.61|366.01|363.61|365.83|363.43|0
1643857940000|2022-02-03 03:12:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1643857950000|2022-02-03 03:12:30|366.01|363.61|366.2|363.8|366.2|363.8|366.01|363.61|0
1643857960000|2022-02-03 03:12:40|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1643857990000|2022-02-03 03:13:10|365.83|363.43|365.91|363.51|365.91|363.51|365.83|363.43|0
1643858000000|2022-02-03 03:13:20|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1643858030000|2022-02-03 03:13:50|365.83|363.43|366.01|363.61|366.01|363.61|365.83|363.43|0
1643858040000|2022-02-03 03:14:00|365.91|363.51|366.01|363.61|366.01|363.61|365.91|363.51|0
1643858050000|2022-02-03 03:14:10|365.91|363.51|366.01|363.61|366.01|363.61|365.91|363.51|0
1643858060000|2022-02-03 03:14:20|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1643858070000|2022-02-03 03:14:30|366.01|363.61|365.83|363.43|366.01|363.61|365.83|363.43|0
1643858080000|2022-02-03 03:14:40|365.82|363.42|365.64|363.24|365.91|363.51|365.64|363.24|0
1643858090000|2022-02-03 03:14:50|365.82|363.42|365.64|363.24|365.82|363.42|365.64|363.24|0
1643858100000|2022-02-03 03:15:00|365.73|363.33|365.73|363.33|365.82|363.42|365.73|363.33|0
1643858110000|2022-02-03 03:15:10|365.64|363.24|365.82|363.42|365.82|363.42|365.64|363.24|0
1643858120000|2022-02-03 03:15:20|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1643858130000|2022-02-03 03:15:30|366.01|363.61|365.91|363.51|366.01|363.61|365.91|363.51|0
1643858140000|2022-02-03 03:15:40|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1643858150000|2022-02-03 03:15:50|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1643858220000|2022-02-03 03:17:00|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1643858230000|2022-02-03 03:17:10|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1643858310000|2022-02-03 03:18:30|365.36|362.96|365.45|363.05|365.45|363.05|365.27|362.87|0
1643858340000|2022-02-03 03:19:00|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1643858350000|2022-02-03 03:19:10|365.64|363.24|365.45|363.05|365.64|363.24|365.45|363.05|0
1643858360000|2022-02-03 03:19:20|365.27|362.87|365.45|363.05|365.45|363.05|365.27|362.87|0
1643858370000|2022-02-03 03:19:30|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1643858390000|2022-02-03 03:19:50|365.72|363.32|365.64|363.24|365.72|363.32|365.64|363.24|0
1643858400000|2022-02-03 03:20:00|365.72|363.32|365.82|363.42|365.82|363.42|365.72|363.32|0
1643858430000|2022-02-03 03:20:30|365.72|363.32|365.64|363.24|365.72|363.32|365.64|363.24|0
1643858450000|2022-02-03 03:20:50|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1643858460000|2022-02-03 03:21:00|365.72|363.32|365.82|363.42|365.82|363.42|365.72|363.32|0
1643858480000|2022-02-03 03:21:20|366|363.6|366|363.6|366|363.6|366|363.6|0
1643858500000|2022-02-03 03:21:40|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1643858520000|2022-02-03 03:22:00|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1643858540000|2022-02-03 03:22:20|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1643858550000|2022-02-03 03:22:30|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1643858560000|2022-02-03 03:22:40|365.17|362.77|365.35|362.95|365.35|362.95|365.17|362.77|0
1643858570000|2022-02-03 03:22:50|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1643858580000|2022-02-03 03:23:00|365.35|362.95|365.63|363.23|365.63|363.23|365.35|362.95|0
1643858600000|2022-02-03 03:23:20|365.72|363.32|365.63|363.23|365.82|363.42|365.63|363.23|0
1643858610000|2022-02-03 03:23:30|365.72|363.32|365.63|363.23|365.72|363.32|365.54|363.14|0
1643858620000|2022-02-03 03:23:40|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1643858630000|2022-02-03 03:23:50|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1643858670000|2022-02-03 03:24:30|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1643858690000|2022-02-03 03:24:50|365.35|362.95|365.45|363.05|365.45|363.05|365.35|362.95|0
1643858700000|2022-02-03 03:25:00|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1643858720000|2022-02-03 03:25:20|365.35|362.95|365.45|363.05|365.45|363.05|365.35|362.95|0
1643858760000|2022-02-03 03:26:00|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1643858790000|2022-02-03 03:26:30|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1643858810000|2022-02-03 03:26:50|365.53|363.13|365.63|363.23|365.63|363.23|365.53|363.13|0
1643858820000|2022-02-03 03:27:00|365.53|363.13|365.45|363.05|365.53|363.13|365.45|363.05|0
1643858840000|2022-02-03 03:27:20|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1643858860000|2022-02-03 03:27:40|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1643858870000|2022-02-03 03:27:50|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1643858880000|2022-02-03 03:28:00|366|363.6|365.9|363.5|366|363.6|365.9|363.5|0
1643858890000|2022-02-03 03:28:10|366|363.6|365.81|363.41|366|363.6|365.63|363.23|0
1643858900000|2022-02-03 03:28:20|366|363.6|366|363.6|366|363.6|366|363.6|0
1643858910000|2022-02-03 03:28:30|365.81|363.41|365.72|363.32|365.9|363.5|365.72|363.32|0
1643858920000|2022-02-03 03:28:40|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1643858930000|2022-02-03 03:28:50|365.44|363.04|365.44|363.04|365.53|363.13|365.44|363.04|0
1643858940000|2022-02-03 03:29:00|365.63|363.23|365.63|363.23|365.63|363.23|365.44|363.04|0
1643858950000|2022-02-03 03:29:10|365.44|363.04|365.53|363.13|365.53|363.13|365.35|362.95|0
1643858960000|2022-02-03 03:29:20|365.63|363.23|365.72|363.32|365.72|363.32|365.44|363.04|0
1643858970000|2022-02-03 03:29:30|365.63|363.23|365.53|363.13|365.63|363.23|365.53|363.13|0
1643858990000|2022-02-03 03:29:50|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1643859000000|2022-02-03 03:30:00|365.53|363.13|365.53|363.13|365.53|363.13|365.44|363.04|0
1643859010000|2022-02-03 03:30:10|365.44|363.04|365.35|362.95|365.44|363.04|365.35|362.95|0
1643859020000|2022-02-03 03:30:20|365.07|362.67|365.07|362.67|365.07|362.67|364.89|362.49|0
1643859030000|2022-02-03 03:30:30|364.98|362.58|364.7|362.3|364.98|362.58|364.7|362.3|0
1643859040000|2022-02-03 03:30:40|364.52|362.12|364.52|362.12|364.52|362.12|364.33|361.93|0
1643859050000|2022-02-03 03:30:50|364.7|362.3|364.79|362.39|364.79|362.39|364.7|362.3|0
1643859060000|2022-02-03 03:31:00|364.7|362.3|364.7|362.3|364.79|362.39|364.7|362.3|0
1643859070000|2022-02-03 03:31:10|364.52|362.12|364.33|361.93|364.52|362.12|364.33|361.93|0
1643859080000|2022-02-03 03:31:20|364.42|362.02|364.7|362.3|364.79|362.39|364.42|362.02|0
1643859090000|2022-02-03 03:31:30|364.52|362.12|364.7|362.3|364.79|362.39|364.52|362.12|0
1643859100000|2022-02-03 03:31:40|364.79|362.39|364.79|362.39|364.79|362.39|364.79|362.39|0
1643859110000|2022-02-03 03:31:50|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1643859120000|2022-02-03 03:32:00|364.89|362.49|365.26|362.86|365.26|362.86|364.89|362.49|0
1643859130000|2022-02-03 03:32:10|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1643859140000|2022-02-03 03:32:20|365.26|362.86|365.07|362.67|365.34|362.94|365.07|362.67|0
1643859150000|2022-02-03 03:32:30|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1643859170000|2022-02-03 03:32:50|365.07|362.67|365.07|362.67|365.07|362.67|364.97|362.57|0
1643859180000|2022-02-03 03:33:00|365.16|362.76|365.26|362.86|365.26|362.86|365.16|362.76|0
1643859190000|2022-02-03 03:33:10|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1643859200000|2022-02-03 03:33:20|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1643859220000|2022-02-03 03:33:40|364.89|362.49|364.7|362.3|364.89|362.49|364.7|362.3|0
1643859240000|2022-02-03 03:34:00|364.6|362.2|364.42|362.02|364.6|362.2|364.42|362.02|0
1643859250000|2022-02-03 03:34:10|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1643859270000|2022-02-03 03:34:30|364.42|362.02|364.33|361.93|364.42|362.02|364.33|361.93|0
1643859280000|2022-02-03 03:34:40|364.23|361.83|364.33|361.93|364.33|361.93|364.15|361.75|0
1643859300000|2022-02-03 03:35:00|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1643859310000|2022-02-03 03:35:10|364.23|361.83|364.15|361.75|364.23|361.83|364.15|361.75|0
1643859320000|2022-02-03 03:35:20|364.33|361.93|364.33|361.93|364.42|362.02|364.33|361.93|0
1643859330000|2022-02-03 03:35:30|364.42|362.02|364.23|361.83|364.42|362.02|364.23|361.83|0
1643859340000|2022-02-03 03:35:40|364.33|361.93|364.14|361.74|364.33|361.93|364.14|361.74|0
1643859350000|2022-02-03 03:35:50|364.33|361.93|364.14|361.74|364.33|361.93|364.14|361.74|0
1643859360000|2022-02-03 03:36:00|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1643859370000|2022-02-03 03:36:10|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1643859380000|2022-02-03 03:36:20|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1643859390000|2022-02-03 03:36:30|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1643859400000|2022-02-03 03:36:40|364.33|361.93|364.14|361.74|364.33|361.93|364.14|361.74|0
1643859410000|2022-02-03 03:36:50|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1643859430000|2022-02-03 03:37:10|364.23|361.83|364.33|361.93|364.33|361.93|364.14|361.74|0
1643859440000|2022-02-03 03:37:20|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1643859460000|2022-02-03 03:37:40|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1643859470000|2022-02-03 03:37:50|364.14|361.74|364.33|361.93|364.33|361.93|364.14|361.74|0
1643859480000|2022-02-03 03:38:00|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1643859510000|2022-02-03 03:38:30|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1643859520000|2022-02-03 03:38:40|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1643859540000|2022-02-03 03:39:00|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1643859560000|2022-02-03 03:39:20|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1643859570000|2022-02-03 03:39:30|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1643859580000|2022-02-03 03:39:40|364.51|362.11|364.7|362.3|364.7|362.3|364.51|362.11|0
1643859590000|2022-02-03 03:39:50|364.78|362.38|364.88|362.48|364.88|362.48|364.78|362.38|0
1643859600000|2022-02-03 03:40:00|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1643859610000|2022-02-03 03:40:10|364.88|362.48|364.88|362.48|365.06|362.66|364.88|362.48|0
1643859620000|2022-02-03 03:40:20|364.97|362.57|364.88|362.48|364.97|362.57|364.88|362.48|0
1643859640000|2022-02-03 03:40:40|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1643859650000|2022-02-03 03:40:50|364.88|362.48|364.69|362.29|364.88|362.48|364.69|362.29|0
1643859670000|2022-02-03 03:41:10|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1643859680000|2022-02-03 03:41:20|364.51|362.11|364.51|362.11|364.51|362.11|364.32|361.92|0
1643859690000|2022-02-03 03:41:30|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1643859700000|2022-02-03 03:41:40|364.41|362.01|364.32|361.92|364.41|362.01|364.32|361.92|0
1643859710000|2022-02-03 03:41:50|364.41|362.01|364.32|361.92|364.41|362.01|364.32|361.92|0
1643859720000|2022-02-03 03:42:00|364.51|362.11|364.6|362.2|364.6|362.2|364.51|362.11|0
1643859730000|2022-02-03 03:42:10|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1643859750000|2022-02-03 03:42:30|364.69|362.29|364.51|362.11|364.69|362.29|364.51|362.11|0
1643859760000|2022-02-03 03:42:40|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1643859770000|2022-02-03 03:42:50|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1643859790000|2022-02-03 03:43:10|363.77|361.37|363.86|361.46|363.86|361.46|363.77|361.37|0
1643859800000|2022-02-03 03:43:20|363.77|361.37|363.86|361.46|363.86|361.46|363.77|361.37|0
1643859810000|2022-02-03 03:43:30|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1643859850000|2022-02-03 03:44:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1643859860000|2022-02-03 03:44:20|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1643859870000|2022-02-03 03:44:30|363.86|361.46|363.95|361.55|363.95|361.55|363.86|361.46|0
1643859880000|2022-02-03 03:44:40|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1643859900000|2022-02-03 03:45:00|363.86|361.46|363.86|361.46|363.86|361.46|363.86|361.46|0
1643859910000|2022-02-03 03:45:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1643859920000|2022-02-03 03:45:20|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1643859930000|2022-02-03 03:45:30|364.23|361.83|363.95|361.55|364.23|361.83|363.95|361.55|0
1643859940000|2022-02-03 03:45:40|364.04|361.64|363.95|361.55|364.04|361.64|363.95|361.55|0
1643859950000|2022-02-03 03:45:50|363.86|361.46|363.95|361.55|363.95|361.55|363.86|361.46|0
1643859960000|2022-02-03 03:46:00|364.04|361.64|364.14|361.74|364.14|361.74|364.04|361.64|0
1643859970000|2022-02-03 03:46:10|364.04|361.64|364.32|361.92|364.32|361.92|364.04|361.64|0
1643859990000|2022-02-03 03:46:30|364.41|362.01|364.32|361.92|364.41|362.01|364.32|361.92|0
1643860000000|2022-02-03 03:46:40|364.14|361.74|364.32|361.92|364.32|361.92|364.14|361.74|0
1643860010000|2022-02-03 03:46:50|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1643860020000|2022-02-03 03:47:00|364.22|361.82|364.14|361.74|364.22|361.82|364.14|361.74|0
1643860030000|2022-02-03 03:47:10|364.32|361.92|364.32|361.92|364.32|361.92|364.32|361.92|0
1643860070000|2022-02-03 03:47:50|364.14|361.74|364.14|361.74|364.14|361.74|364.14|361.74|0
1643860080000|2022-02-03 03:48:00|364.04|361.64|363.95|361.55|364.04|361.64|363.95|361.55|0
1643860100000|2022-02-03 03:48:20|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1643860110000|2022-02-03 03:48:30|363.77|361.37|363.95|361.55|363.95|361.55|363.77|361.37|0
1643860120000|2022-02-03 03:48:40|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1643860130000|2022-02-03 03:48:50|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1643860140000|2022-02-03 03:49:00|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1643860150000|2022-02-03 03:49:10|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1643860160000|2022-02-03 03:49:20|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1643860170000|2022-02-03 03:49:30|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1643860190000|2022-02-03 03:49:50|364.04|361.64|364.22|361.82|364.22|361.82|364.04|361.64|0
1643860200000|2022-02-03 03:50:00|364.32|361.92|364.32|361.92|364.41|362.01|364.32|361.92|0
1643860240000|2022-02-03 03:50:40|364.13|361.73|364.13|361.73|364.13|361.73|364.13|361.73|0
1643860260000|2022-02-03 03:51:00|364.04|361.64|363.95|361.55|364.04|361.64|363.95|361.55|0
1643860280000|2022-02-03 03:51:20|363.85|361.45|363.76|361.36|363.95|361.55|363.76|361.36|0
1643860290000|2022-02-03 03:51:30|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1643860300000|2022-02-03 03:51:40|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1643860390000|2022-02-03 03:53:10|364.13|361.73|364.87|362.47|364.87|362.47|364.13|361.73|0
1643860400000|2022-02-03 03:53:20|364.68|362.28|364.68|362.28|364.68|362.28|364.5|362.1|0
1643860410000|2022-02-03 03:53:30|364.87|362.47|364.68|362.28|364.87|362.47|364.68|362.28|0
1643860420000|2022-02-03 03:53:40|364.87|362.47|364.87|362.47|364.87|362.47|364.68|362.28|0
1643860430000|2022-02-03 03:53:50|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1643860440000|2022-02-03 03:54:00|365.24|362.84|365.05|362.65|365.24|362.84|365.05|362.65|0
1643860450000|2022-02-03 03:54:10|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1643860460000|2022-02-03 03:54:20|365.24|362.84|365.42|363.02|365.42|363.02|365.24|362.84|0
1643860470000|2022-02-03 03:54:30|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1643860480000|2022-02-03 03:54:40|365.33|362.93|365.24|362.84|365.33|362.93|365.24|362.84|0
1643860500000|2022-02-03 03:55:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1643860510000|2022-02-03 03:55:10|365.24|362.84|365.42|363.02|365.42|363.02|365.24|362.84|0
1643860520000|2022-02-03 03:55:20|365.61|363.21|365.33|362.93|365.61|363.21|365.33|362.93|0
1643860530000|2022-02-03 03:55:30|365.24|362.84|365.24|362.84|365.24|362.84|365.05|362.65|0
1643860540000|2022-02-03 03:55:40|365.14|362.74|365.24|362.84|365.24|362.84|365.14|362.74|0
1643860560000|2022-02-03 03:56:00|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1643860570000|2022-02-03 03:56:10|364.87|362.47|364.96|362.56|364.96|362.56|364.87|362.47|0
1643860580000|2022-02-03 03:56:20|364.87|362.47|364.68|362.28|364.87|362.47|364.5|362.1|0
1643860590000|2022-02-03 03:56:30|364.59|362.19|364.68|362.28|364.68|362.28|364.59|362.19|0
1643860600000|2022-02-03 03:56:40|364.87|362.47|364.77|362.37|364.87|362.47|364.77|362.37|0
1643860610000|2022-02-03 03:56:50|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1643860620000|2022-02-03 03:57:00|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1643860640000|2022-02-03 03:57:20|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1643860650000|2022-02-03 03:57:30|365.05|362.65|364.87|362.47|365.05|362.65|364.87|362.47|0
1643860660000|2022-02-03 03:57:40|365.05|362.65|364.87|362.47|365.05|362.65|364.87|362.47|0
1643860670000|2022-02-03 03:57:50|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1643860680000|2022-02-03 03:58:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1643860690000|2022-02-03 03:58:10|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1643860700000|2022-02-03 03:58:20|367.27|364.87|367.09|364.69|367.27|364.87|366.9|364.5|0
1643860710000|2022-02-03 03:58:30|366.99|364.59|366.72|364.32|366.99|364.59|366.72|364.32|0
1643860720000|2022-02-03 03:58:40|366.9|364.5|366.72|364.32|366.9|364.5|366.72|364.32|0
1643860730000|2022-02-03 03:58:50|366.62|364.22|366.72|364.32|366.72|364.32|366.62|364.22|0
1643860740000|2022-02-03 03:59:00|366.9|364.5|366.72|364.32|366.9|364.5|366.72|364.32|0
1643860750000|2022-02-03 03:59:10|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1643860760000|2022-02-03 03:59:20|366.72|364.32|366.62|364.22|366.72|364.32|366.53|364.13|0
1643860770000|2022-02-03 03:59:30|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1643860780000|2022-02-03 03:59:40|366.53|364.13|366.71|364.31|366.71|364.31|366.34|363.94|0
1643860800000|2022-02-03 04:00:00|366.53|364.13|366.53|364.13|366.71|364.31|366.53|364.13|0
1643860810000|2022-02-03 04:00:10|366.9|364.5|367.09|364.69|367.09|364.69|366.9|364.5|0
1643860820000|2022-02-03 04:00:20|367.27|364.87|366.9|364.5|367.27|364.87|366.9|364.5|0
1643860830000|2022-02-03 04:00:30|366.71|364.31|366.71|364.31|366.71|364.31|366.71|364.31|0
1643860840000|2022-02-03 04:00:40|366.9|364.5|366.71|364.31|366.9|364.5|366.71|364.31|0
1643860850000|2022-02-03 04:00:50|366.8|364.4|366.71|364.31|366.8|364.4|366.71|364.31|0
1643860860000|2022-02-03 04:01:00|366.8|364.4|366.53|364.13|366.8|364.4|366.53|364.13|0
1643860870000|2022-02-03 04:01:10|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643860880000|2022-02-03 04:01:20|366.43|364.03|366.43|364.03|366.43|364.03|366.34|363.94|0
1643860890000|2022-02-03 04:01:30|366.53|364.13|366.53|364.13|366.53|364.13|366.34|363.94|0
1643860900000|2022-02-03 04:01:40|366.62|364.22|366.34|363.94|366.62|364.22|366.34|363.94|0
1643860930000|2022-02-03 04:02:10|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1643860970000|2022-02-03 04:02:50|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643861100000|2022-02-03 04:05:00|366.53|364.13|366.34|363.94|366.53|364.13|366.34|363.94|0
1643861120000|2022-02-03 04:05:20|366.43|364.03|366.34|363.94|366.53|364.13|366.34|363.94|0
1643861140000|2022-02-03 04:05:40|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1643861150000|2022-02-03 04:05:50|366.34|363.94|366.52|364.12|366.52|364.12|366.34|363.94|0
1643861160000|2022-02-03 04:06:00|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643861280000|2022-02-03 04:08:00|366.52|364.12|366.34|363.94|366.52|364.12|366.34|363.94|0
1643861290000|2022-02-03 04:08:10|366.43|364.03|366.34|363.94|366.43|364.03|366.34|363.94|0
1643861300000|2022-02-03 04:08:20|366.43|364.03|366.43|364.03|366.43|364.03|366.43|364.03|0
1643861310000|2022-02-03 04:08:30|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643861340000|2022-02-03 04:09:00|366.52|364.12|366.34|363.94|366.52|364.12|366.34|363.94|0
1643861420000|2022-02-03 04:10:20|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1643861430000|2022-02-03 04:10:30|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643861510000|2022-02-03 04:11:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1643861590000|2022-02-03 04:13:10|366.52|364.12|366.33|363.93|366.52|364.12|366.33|363.93|0
1643861610000|2022-02-03 04:13:30|366.42|364.02|366.33|363.93|366.42|364.02|366.33|363.93|0
1643861620000|2022-02-03 04:13:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1643861640000|2022-02-03 04:14:00|366.7|364.3|366.7|364.3|366.7|364.3|366.7|364.3|0
1643861660000|2022-02-03 04:14:20|366.79|364.39|366.7|364.3|366.79|364.39|366.7|364.3|0
1643861680000|2022-02-03 04:14:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1643861690000|2022-02-03 04:14:50|366.7|364.3|366.79|364.39|366.79|364.39|366.7|364.3|0
1643861700000|2022-02-03 04:15:00|366.89|364.49|366.7|364.3|366.89|364.49|366.7|364.3|0
1643861710000|2022-02-03 04:15:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1643861720000|2022-02-03 04:15:20|366.33|363.93|366.33|363.93|366.42|364.02|366.33|363.93|0
1643861730000|2022-02-03 04:15:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1643861750000|2022-02-03 04:15:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1643861790000|2022-02-03 04:16:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1643861800000|2022-02-03 04:16:40|366.7|364.3|366.7|364.3|366.7|364.3|366.7|364.3|0
1643861810000|2022-02-03 04:16:50|366.61|364.21|366.7|364.3|366.7|364.3|366.61|364.21|0
1643861820000|2022-02-03 04:17:00|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1643861830000|2022-02-03 04:17:10|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1643861840000|2022-02-03 04:17:20|366.7|364.3|366.89|364.49|366.89|364.49|366.7|364.3|0
1643861850000|2022-02-03 04:17:30|366.7|364.3|366.79|364.39|366.79|364.39|366.7|364.3|0
1643861860000|2022-02-03 04:17:40|366.89|364.49|367.07|364.67|367.07|364.67|366.89|364.49|0
1643861870000|2022-02-03 04:17:50|366.89|364.49|367.07|364.67|367.07|364.67|366.89|364.49|0
1643861880000|2022-02-03 04:18:00|366.97|364.57|367.07|364.67|367.07|364.67|366.89|364.49|0
1643861890000|2022-02-03 04:18:10|366.89|364.49|367.07|364.67|367.07|364.67|366.89|364.49|0
1643861910000|2022-02-03 04:18:30|366.97|364.57|366.97|364.57|366.97|364.57|366.89|364.49|0
1643861920000|2022-02-03 04:18:40|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1643861930000|2022-02-03 04:18:50|366.97|364.57|366.89|364.49|366.97|364.57|366.89|364.49|0
1643861940000|2022-02-03 04:19:00|366.88|364.48|366.88|364.48|366.88|364.48|366.79|364.39|0
1643861970000|2022-02-03 04:19:30|366.79|364.39|366.88|364.48|366.88|364.48|366.79|364.39|0
1643861980000|2022-02-03 04:19:40|366.79|364.39|366.7|364.3|366.88|364.48|366.7|364.3|0
1643862020000|2022-02-03 04:20:20|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1643862050000|2022-02-03 04:20:50|366.33|363.93|366.33|363.93|366.42|364.02|366.33|363.93|0
1643862060000|2022-02-03 04:21:00|366.42|364.02|366.51|364.11|366.51|364.11|366.42|364.02|0
1643862090000|2022-02-03 04:21:30|366.42|364.02|366.33|363.93|366.42|364.02|366.33|363.93|0
1643862100000|2022-02-03 04:21:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1643862120000|2022-02-03 04:22:00|366.33|363.93|366.51|364.11|366.51|364.11|366.33|363.93|0
1643862170000|2022-02-03 04:22:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1643862270000|2022-02-03 04:24:30|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643862300000|2022-02-03 04:25:00|366.41|364.01|366.32|363.92|366.41|364.01|366.32|363.92|0
1643862330000|2022-02-03 04:25:30|366.41|364.01|366.51|364.11|366.51|364.11|366.41|364.01|0
1643862340000|2022-02-03 04:25:40|366.6|364.2|366.6|364.2|366.6|364.2|366.51|364.11|0
1643862350000|2022-02-03 04:25:50|366.69|364.29|366.69|364.29|366.69|364.29|366.69|364.29|0
1643862370000|2022-02-03 04:26:10|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1643862390000|2022-02-03 04:26:30|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643862490000|2022-02-03 04:28:10|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1643862500000|2022-02-03 04:28:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643862530000|2022-02-03 04:28:50|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1643862540000|2022-02-03 04:29:00|366.23|363.83|366.14|363.74|366.23|363.83|366.14|363.74|0
1643862590000|2022-02-03 04:29:50|366.04|363.64|365.95|363.55|366.04|363.64|365.95|363.55|0
1643862650000|2022-02-03 04:30:50|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643862660000|2022-02-03 04:31:00|366.22|363.82|366.13|363.73|366.22|363.82|366.13|363.73|0
1643862680000|2022-02-03 04:31:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643862690000|2022-02-03 04:31:30|366.22|363.82|366.13|363.73|366.22|363.82|366.13|363.73|0
1643862700000|2022-02-03 04:31:40|366.22|363.82|366.13|363.73|366.22|363.82|366.13|363.73|0
1643862730000|2022-02-03 04:32:10|366.04|363.64|366.13|363.73|366.13|363.73|365.95|363.55|0
1643862740000|2022-02-03 04:32:20|365.95|363.55|366.13|363.73|366.13|363.73|365.95|363.55|0
1643862750000|2022-02-03 04:32:30|366.22|363.82|366.22|363.82|366.22|363.82|366.13|363.73|0
1643862760000|2022-02-03 04:32:40|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643862770000|2022-02-03 04:32:50|366.22|363.82|366.32|363.92|366.32|363.92|366.22|363.82|0
1643862780000|2022-02-03 04:33:00|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1643862790000|2022-02-03 04:33:10|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1643862800000|2022-02-03 04:33:20|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1643862810000|2022-02-03 04:33:30|366.22|363.82|366.32|363.92|366.32|363.92|366.13|363.73|0
1643862840000|2022-02-03 04:34:00|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1643862880000|2022-02-03 04:34:40|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1643862890000|2022-02-03 04:34:50|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1643862910000|2022-02-03 04:35:10|365.95|363.55|366.04|363.64|366.04|363.64|365.95|363.55|0
1643862920000|2022-02-03 04:35:20|366.13|363.73|365.95|363.55|366.13|363.73|365.95|363.55|0
1643862940000|2022-02-03 04:35:40|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1643862970000|2022-02-03 04:36:10|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1643862980000|2022-02-03 04:36:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643862990000|2022-02-03 04:36:30|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1643863010000|2022-02-03 04:36:50|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1643863020000|2022-02-03 04:37:00|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1643863030000|2022-02-03 04:37:10|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1643863080000|2022-02-03 04:38:00|366.4|364|366.4|364|366.4|364|366.4|364|0
1643863090000|2022-02-03 04:38:10|366.31|363.91|366.22|363.82|366.31|363.91|366.13|363.73|0
1643863100000|2022-02-03 04:38:20|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1643863110000|2022-02-03 04:38:30|366.13|363.73|365.94|363.54|366.13|363.73|365.94|363.54|0
1643863120000|2022-02-03 04:38:40|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1643863140000|2022-02-03 04:39:00|366.31|363.91|366.4|364|366.4|364|366.31|363.91|0
1643863150000|2022-02-03 04:39:10|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1643863170000|2022-02-03 04:39:30|366.4|364|366.31|363.91|366.4|364|366.31|363.91|0
1643863180000|2022-02-03 04:39:40|366.4|364|366.4|364|366.4|364|366.4|364|0
1643863190000|2022-02-03 04:39:50|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1643863200000|2022-02-03 04:40:00|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1643863210000|2022-02-03 04:40:10|366.4|364|366.5|364.1|366.5|364.1|366.31|363.91|0
1643863220000|2022-02-03 04:40:20|366.59|364.19|366.68|364.28|366.68|364.28|366.59|364.19|0
1643863230000|2022-02-03 04:40:30|366.77|364.37|366.87|364.47|366.87|364.47|366.77|364.37|0
1643863240000|2022-02-03 04:40:40|366.77|364.37|366.87|364.47|366.87|364.47|366.77|364.37|0
1643863250000|2022-02-03 04:40:50|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1643863270000|2022-02-03 04:41:10|366.77|364.37|366.77|364.37|366.87|364.47|366.68|364.28|0
1643863280000|2022-02-03 04:41:20|366.87|364.47|366.68|364.28|366.87|364.47|366.68|364.28|0
1643863290000|2022-02-03 04:41:30|366.77|364.37|366.68|364.28|366.77|364.37|366.68|364.28|0
1643863300000|2022-02-03 04:41:40|366.77|364.37|366.87|364.47|366.87|364.47|366.77|364.37|0
1643863310000|2022-02-03 04:41:50|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1643863320000|2022-02-03 04:42:00|366.87|364.47|366.87|364.47|366.87|364.47|366.87|364.47|0
1643863330000|2022-02-03 04:42:10|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1643863340000|2022-02-03 04:42:20|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1643863360000|2022-02-03 04:42:40|367.05|364.65|367.14|364.74|367.14|364.74|367.05|364.65|0
1643863370000|2022-02-03 04:42:50|367.05|364.65|367.24|364.84|367.24|364.84|367.05|364.65|0
1643863380000|2022-02-03 04:43:00|367.14|364.74|367.05|364.65|367.14|364.74|367.05|364.65|0
1643863400000|2022-02-03 04:43:20|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1643863410000|2022-02-03 04:43:30|367.05|364.65|367.05|364.65|367.14|364.74|367.05|364.65|0
1643863430000|2022-02-03 04:43:50|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1643863440000|2022-02-03 04:44:00|367.05|364.65|367.42|365.02|367.42|365.02|367.05|364.65|0
1643863460000|2022-02-03 04:44:20|367.14|364.74|367.24|364.84|367.24|364.84|367.14|364.74|0
1643863500000|2022-02-03 04:45:00|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1643863520000|2022-02-03 04:45:20|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1643863530000|2022-02-03 04:45:30|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1643863560000|2022-02-03 04:46:00|367.05|364.65|367.14|364.74|367.14|364.74|367.05|364.65|0
1643863570000|2022-02-03 04:46:10|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1643863580000|2022-02-03 04:46:20|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1643863590000|2022-02-03 04:46:30|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1643863620000|2022-02-03 04:47:00|367.14|364.74|367.05|364.65|367.14|364.74|367.05|364.65|0
1643863630000|2022-02-03 04:47:10|367.14|364.74|367.05|364.65|367.14|364.74|367.05|364.65|0
1643863640000|2022-02-03 04:47:20|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1643863650000|2022-02-03 04:47:30|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1643863670000|2022-02-03 04:47:50|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1643863680000|2022-02-03 04:48:00|366.95|364.55|366.86|364.46|366.95|364.55|366.86|364.46|0
1643863690000|2022-02-03 04:48:10|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1643863700000|2022-02-03 04:48:20|366.86|364.46|366.68|364.28|366.86|364.46|366.68|364.28|0
1643863810000|2022-02-03 04:50:10|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1643863820000|2022-02-03 04:50:20|366.76|364.36|366.76|364.36|366.86|364.46|366.67|364.27|0
1643863830000|2022-02-03 04:50:30|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1643863860000|2022-02-03 04:51:00|366.76|364.36|366.86|364.46|366.86|364.46|366.76|364.36|0
1643863880000|2022-02-03 04:51:20|366.76|364.36|366.67|364.27|366.86|364.46|366.67|364.27|0
1643863900000|2022-02-03 04:51:40|366.76|364.36|366.86|364.46|366.86|364.46|366.76|364.36|0
1643863910000|2022-02-03 04:51:50|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1643863930000|2022-02-03 04:52:10|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1643863940000|2022-02-03 04:52:20|366.86|364.46|366.86|364.46|366.86|364.46|366.76|364.36|0
1643863950000|2022-02-03 04:52:30|366.76|364.36|366.67|364.27|366.76|364.36|366.67|364.27|0
1643863960000|2022-02-03 04:52:40|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1643863970000|2022-02-03 04:52:50|366.86|364.46|366.86|364.46|366.95|364.55|366.86|364.46|0
1643863980000|2022-02-03 04:53:00|366.95|364.55|367.23|364.83|367.23|364.83|366.95|364.55|0
1643863990000|2022-02-03 04:53:10|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1643864000000|2022-02-03 04:53:20|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1643864020000|2022-02-03 04:53:40|367.13|364.73|367.13|364.73|367.13|364.73|367.04|364.64|0
1643864030000|2022-02-03 04:53:50|367.23|364.83|367.23|364.83|367.23|364.83|367.13|364.73|0
1643864060000|2022-02-03 04:54:20|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1643864080000|2022-02-03 04:54:40|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1643864090000|2022-02-03 04:54:50|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1643864100000|2022-02-03 04:55:00|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1643864140000|2022-02-03 04:55:40|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1643864290000|2022-02-03 04:58:10|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1643864300000|2022-02-03 04:58:20|367.04|364.64|366.85|364.45|367.04|364.64|366.85|364.45|0
1643864330000|2022-02-03 04:58:50|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1643864570000|2022-02-03 05:02:50|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1643864690000|2022-02-03 05:04:50|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1643864720000|2022-02-03 05:05:20|366.57|364.17|366.66|364.26|366.66|364.26|366.57|364.17|0
1643864760000|2022-02-03 05:06:00|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1643864850000|2022-02-03 05:07:30|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1643864860000|2022-02-03 05:07:40|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1643864880000|2022-02-03 05:08:00|366.66|364.26|366.48|364.08|366.66|364.26|366.48|364.08|0
1643864890000|2022-02-03 05:08:10|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1643864900000|2022-02-03 05:08:20|366.48|364.08|366.56|364.16|366.56|364.16|366.48|364.08|0
1643864910000|2022-02-03 05:08:30|366.48|364.08|366.66|364.26|366.66|364.26|366.48|364.08|0
1643864950000|2022-02-03 05:09:10|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1643864960000|2022-02-03 05:09:20|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1643864990000|2022-02-03 05:09:50|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1643865000000|2022-02-03 05:10:00|367.03|364.63|366.93|364.53|367.03|364.63|366.93|364.53|0
1643865010000|2022-02-03 05:10:10|367.03|364.63|367.03|364.63|367.12|364.72|367.03|364.63|0
1643865020000|2022-02-03 05:10:20|367.22|364.82|367.21|364.81|367.22|364.82|367.21|364.81|0
1643865050000|2022-02-03 05:10:50|367.4|365|367.4|365|367.4|365|367.4|365|0
1643865070000|2022-02-03 05:11:10|367.21|364.81|367.4|365|367.4|365|367.21|364.81|0
1643865080000|2022-02-03 05:11:20|367.21|364.81|367.4|365|367.4|365|367.21|364.81|0
1643865110000|2022-02-03 05:11:50|367.58|365.18|367.58|365.18|367.58|365.18|367.49|365.09|0
1643865130000|2022-02-03 05:12:10|367.77|365.37|367.03|364.63|367.77|365.37|367.03|364.63|0
1643865140000|2022-02-03 05:12:20|366.75|364.35|366.84|364.44|366.84|364.44|366.75|364.35|0
1643865150000|2022-02-03 05:12:30|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1643865180000|2022-02-03 05:13:00|366.75|364.35|366.84|364.44|366.84|364.44|366.75|364.35|0
1643865210000|2022-02-03 05:13:30|366.66|364.26|366.84|364.44|366.84|364.44|366.66|364.26|0
1643865220000|2022-02-03 05:13:40|366.75|364.35|366.66|364.26|366.75|364.35|366.66|364.26|0
1643865230000|2022-02-03 05:13:50|366.75|364.35|366.66|364.26|366.75|364.35|366.66|364.26|0
1643865240000|2022-02-03 05:14:00|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1643865300000|2022-02-03 05:15:00|366.74|364.34|366.84|364.44|366.84|364.44|366.74|364.34|0
1643865310000|2022-02-03 05:15:10|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1643865330000|2022-02-03 05:15:30|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1643865350000|2022-02-03 05:15:50|367.03|364.63|367.21|364.81|367.21|364.81|367.03|364.63|0
1643865360000|2022-02-03 05:16:00|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1643865380000|2022-02-03 05:16:20|367.02|364.62|366.84|364.44|367.02|364.62|366.84|364.44|0
1643865400000|2022-02-03 05:16:40|367.02|364.62|366.84|364.44|367.02|364.62|366.84|364.44|0
1643865410000|2022-02-03 05:16:50|366.93|364.53|366.74|364.34|366.93|364.53|366.65|364.25|0
1643865420000|2022-02-03 05:17:00|366.84|364.44|366.65|364.25|366.84|364.44|366.65|364.25|0
1643865450000|2022-02-03 05:17:30|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1643865460000|2022-02-03 05:17:40|366.65|364.25|366.84|364.44|366.84|364.44|366.65|364.25|0
1643865470000|2022-02-03 05:17:50|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1643865480000|2022-02-03 05:18:00|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1643865490000|2022-02-03 05:18:10|366.84|364.44|367.02|364.62|367.02|364.62|366.84|364.44|0
1643865520000|2022-02-03 05:18:40|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1643865530000|2022-02-03 05:18:50|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1643865560000|2022-02-03 05:19:20|366.84|364.44|367.02|364.62|367.02|364.62|366.84|364.44|0
1643865590000|2022-02-03 05:19:50|366.84|364.44|367.02|364.62|367.02|364.62|366.84|364.44|0
1643865680000|2022-02-03 05:21:20|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1643865690000|2022-02-03 05:21:30|367.02|364.62|367.21|364.81|367.21|364.81|367.02|364.62|0
1643865710000|2022-02-03 05:21:50|367.11|364.71|367.21|364.81|367.21|364.81|367.11|364.71|0
1643865740000|2022-02-03 05:22:20|367.29|364.89|367.39|364.99|367.39|364.99|367.29|364.89|0
1643865750000|2022-02-03 05:22:30|367.21|364.81|367.39|364.99|367.39|364.99|367.21|364.81|0
1643865790000|2022-02-03 05:23:10|367.58|365.18|367.58|365.18|367.58|365.18|367.39|364.99|0
1643865810000|2022-02-03 05:23:30|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1643865820000|2022-02-03 05:23:40|367.48|365.08|367.58|365.18|367.58|365.18|367.48|365.08|0
1643865850000|2022-02-03 05:24:10|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1643865870000|2022-02-03 05:24:30|367.76|365.36|367.76|365.36|367.76|365.36|367.76|365.36|0
1643865900000|2022-02-03 05:25:00|367.66|365.26|367.57|365.17|367.66|365.26|367.57|365.17|0
1643865920000|2022-02-03 05:25:20|367.48|365.08|367.57|365.17|367.57|365.17|367.48|365.08|0
1643865930000|2022-02-03 05:25:30|367.76|365.36|367.66|365.26|367.76|365.36|367.66|365.26|0
1643865940000|2022-02-03 05:25:40|367.76|365.36|367.57|365.17|367.76|365.36|367.57|365.17|0
1643865950000|2022-02-03 05:25:50|367.48|365.08|367.39|364.99|367.57|365.17|367.39|364.99|0
1643865970000|2022-02-03 05:26:10|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1643865980000|2022-02-03 05:26:20|367.39|364.99|367.57|365.17|367.57|365.17|367.39|364.99|0
1643865990000|2022-02-03 05:26:30|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1643866000000|2022-02-03 05:26:40|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1643866010000|2022-02-03 05:26:50|367.39|364.99|367.29|364.89|367.39|364.99|367.29|364.89|0
1643866020000|2022-02-03 05:27:00|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1643866030000|2022-02-03 05:27:10|367.39|364.99|367.39|364.99|367.39|364.99|367.29|364.89|0
1643866040000|2022-02-03 05:27:20|367.2|364.8|367.2|364.8|367.2|364.8|367.02|364.62|0
1643866060000|2022-02-03 05:27:40|367.29|364.89|367.39|364.99|367.39|364.99|367.29|364.89|0
1643866070000|2022-02-03 05:27:50|367.29|364.89|367.2|364.8|367.29|364.89|367.2|364.8|0
1643866080000|2022-02-03 05:28:00|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1643866090000|2022-02-03 05:28:10|367.2|364.8|367.39|364.99|367.39|364.99|367.2|364.8|0
1643866100000|2022-02-03 05:28:20|367.2|364.8|367.2|364.8|367.29|364.89|367.2|364.8|0
1643866120000|2022-02-03 05:28:40|367.1|364.7|367.2|364.8|367.2|364.8|367.1|364.7|0
1643866180000|2022-02-03 05:29:40|367.01|364.61|367.01|364.61|367.01|364.61|367.01|364.61|0
1643866240000|2022-02-03 05:30:40|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1643866250000|2022-02-03 05:30:50|367.01|364.61|367.01|364.61|367.01|364.61|367.01|364.61|0
1643866260000|2022-02-03 05:31:00|367.2|364.8|367.38|364.98|367.38|364.98|367.2|364.8|0
1643866270000|2022-02-03 05:31:10|367.29|364.89|367.38|364.98|367.38|364.98|367.29|364.89|0
1643866280000|2022-02-03 05:31:20|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1643866320000|2022-02-03 05:32:00|367.01|364.61|367.01|364.61|367.01|364.61|367.01|364.61|0
1643866370000|2022-02-03 05:32:50|367.2|364.8|367.01|364.61|367.2|364.8|367.01|364.61|0
1643866380000|2022-02-03 05:33:00|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1643866390000|2022-02-03 05:33:10|367.29|364.89|367.2|364.8|367.29|364.89|367.2|364.8|0
1643866440000|2022-02-03 05:34:00|367.01|364.61|367.1|364.7|367.1|364.7|367.01|364.61|0
1643866450000|2022-02-03 05:34:10|367.2|364.8|367.01|364.61|367.2|364.8|367.01|364.61|0
1643866590000|2022-02-03 05:36:30|367.19|364.79|367.01|364.61|367.19|364.79|367.01|364.61|0
1643866610000|2022-02-03 05:36:50|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1643866680000|2022-02-03 05:38:00|367.38|364.98|366.74|364.34|367.38|364.98|366.74|364.34|0
1643866690000|2022-02-03 05:38:10|366.92|364.52|366.09|363.69|366.92|364.52|366.09|363.69|0
1643866700000|2022-02-03 05:38:20|366|363.6|365.91|363.51|366|363.6|365.91|363.51|0
1643866710000|2022-02-03 05:38:30|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1643866720000|2022-02-03 05:38:40|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1643866730000|2022-02-03 05:38:50|366.09|363.69|366.28|363.88|366.28|363.88|366.09|363.69|0
1643866780000|2022-02-03 05:39:40|366.18|363.78|366.09|363.69|366.18|363.78|366.09|363.69|0
1643866790000|2022-02-03 05:39:50|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1643866850000|2022-02-03 05:40:50|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1643866860000|2022-02-03 05:41:00|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1643866890000|2022-02-03 05:41:30|365.9|363.5|365.9|363.5|365.9|363.5|365.72|363.32|0
1643866900000|2022-02-03 05:41:40|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1643866910000|2022-02-03 05:41:50|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1643866930000|2022-02-03 05:42:10|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1643866940000|2022-02-03 05:42:20|365.99|363.59|366.09|363.69|366.09|363.69|365.99|363.59|0
1643866950000|2022-02-03 05:42:30|365.99|363.59|365.9|363.5|366.09|363.69|365.9|363.5|0
1643866960000|2022-02-03 05:42:40|366.09|363.69|365.9|363.5|366.09|363.69|365.9|363.5|0
1643867020000|2022-02-03 05:43:40|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1643867150000|2022-02-03 05:45:50|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1643867170000|2022-02-03 05:46:10|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1643867180000|2022-02-03 05:46:20|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1643867290000|2022-02-03 05:48:10|365.8|363.4|365.9|363.5|365.9|363.5|365.71|363.31|0
1643867310000|2022-02-03 05:48:30|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1643867320000|2022-02-03 05:48:40|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1643867400000|2022-02-03 05:50:00|365.71|363.31|365.9|363.5|365.9|363.5|365.71|363.31|0
1643867410000|2022-02-03 05:50:10|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1643867490000|2022-02-03 05:51:30|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1643867520000|2022-02-03 05:52:00|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1643867550000|2022-02-03 05:52:30|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1643867590000|2022-02-03 05:53:10|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1643867630000|2022-02-03 05:53:50|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1643867680000|2022-02-03 05:54:40|365.71|363.31|365.71|363.31|365.71|363.31|365.71|363.31|0
1643867710000|2022-02-03 05:55:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1643867730000|2022-02-03 05:55:30|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1643867750000|2022-02-03 05:55:50|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1643867760000|2022-02-03 05:56:00|364.97|362.57|364.78|362.38|364.97|362.57|364.78|362.38|0
1643867770000|2022-02-03 05:56:10|364.97|362.57|364.78|362.38|364.97|362.57|364.78|362.38|0
1643867780000|2022-02-03 05:56:20|364.87|362.47|364.78|362.38|364.87|362.47|364.78|362.38|0
1643867790000|2022-02-03 05:56:30|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1643867800000|2022-02-03 05:56:40|364.59|362.19|364.22|361.82|364.59|362.19|364.22|361.82|0
1643867810000|2022-02-03 05:56:50|364.41|362.01|364.5|362.1|364.5|362.1|364.41|362.01|0
1643867820000|2022-02-03 05:57:00|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643867830000|2022-02-03 05:57:10|364.5|362.1|364.5|362.1|364.59|362.19|364.41|362.01|0
1643867840000|2022-02-03 05:57:20|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643867860000|2022-02-03 05:57:40|364.41|362.01|364.41|362.01|364.59|362.19|364.41|362.01|0
1643867880000|2022-02-03 05:58:00|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1643867890000|2022-02-03 05:58:10|364.31|361.91|364.22|361.82|364.31|361.91|364.22|361.82|0
1643867900000|2022-02-03 05:58:20|364.41|362.01|364.41|362.01|364.41|362.01|364.22|361.82|0
1643867920000|2022-02-03 05:58:40|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643867940000|2022-02-03 05:59:00|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1643867970000|2022-02-03 05:59:30|364.96|362.56|364.96|362.56|364.96|362.56|364.78|362.38|0
1643867980000|2022-02-03 05:59:40|364.78|362.38|364.96|362.56|364.96|362.56|364.78|362.38|0
1643867990000|2022-02-03 05:59:50|365.05|362.65|365.15|362.75|365.15|362.75|364.96|362.56|0
1643868000000|2022-02-03 06:00:00|364.96|362.56|365.24|362.84|365.24|362.84|364.96|362.56|0
1643868010000|2022-02-03 06:00:10|365.15|362.75|364.96|362.56|365.15|362.75|364.96|362.56|0
1643868020000|2022-02-03 06:00:20|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1643868030000|2022-02-03 06:00:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1643868040000|2022-02-03 06:00:40|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1643868050000|2022-02-03 06:00:50|364.96|362.56|364.96|362.56|364.96|362.56|364.78|362.38|0
1643868060000|2022-02-03 06:01:00|364.87|362.47|364.78|362.38|364.87|362.47|364.78|362.38|0
1643868090000|2022-02-03 06:01:30|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643868110000|2022-02-03 06:01:50|364.78|362.38|364.78|362.38|364.78|362.38|364.59|362.19|0
1643868130000|2022-02-03 06:02:10|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643868170000|2022-02-03 06:02:50|364.4|362|364.4|362|364.4|362|364.4|362|0
1643868190000|2022-02-03 06:03:10|364.22|361.82|364.03|361.63|364.22|361.82|364.03|361.63|0
1643868200000|2022-02-03 06:03:20|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1643868210000|2022-02-03 06:03:30|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1643868220000|2022-02-03 06:03:40|363.85|361.45|363.94|361.54|364.03|361.63|363.85|361.45|0
1643868230000|2022-02-03 06:03:50|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1643868250000|2022-02-03 06:04:10|364.12|361.72|364.22|361.82|364.22|361.82|364.03|361.63|0
1643868260000|2022-02-03 06:04:20|364.31|361.91|364.4|362|364.4|362|364.22|361.82|0
1643868270000|2022-02-03 06:04:30|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643868280000|2022-02-03 06:04:40|364.4|362|364.4|362|364.4|362|364.4|362|0
1643868300000|2022-02-03 06:05:00|364.59|362.19|364.4|362|364.59|362.19|364.4|362|0
1643868310000|2022-02-03 06:05:10|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643868340000|2022-02-03 06:05:40|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1643868360000|2022-02-03 06:06:00|364.3|361.9|364.4|362|364.4|362|364.3|361.9|0
1643868370000|2022-02-03 06:06:10|364.22|361.82|364.22|361.82|364.22|361.82|364.22|361.82|0
1643868400000|2022-02-03 06:06:40|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1643868410000|2022-02-03 06:06:50|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1643868440000|2022-02-03 06:07:20|363.66|361.26|363.47|361.07|363.66|361.26|363.47|361.07|0
1643868450000|2022-02-03 06:07:30|363.84|361.44|363.84|361.44|364.03|361.63|363.84|361.44|0
1643868460000|2022-02-03 06:07:40|364.03|361.63|363.84|361.44|364.03|361.63|363.66|361.26|0
1643868470000|2022-02-03 06:07:50|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1643868480000|2022-02-03 06:08:00|364.03|361.63|364.03|361.63|364.03|361.63|363.93|361.53|0
1643868490000|2022-02-03 06:08:10|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1643868500000|2022-02-03 06:08:20|364.21|361.81|364.03|361.63|364.21|361.81|364.03|361.63|0
1643868510000|2022-02-03 06:08:30|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1643868530000|2022-02-03 06:08:50|364.3|361.9|364.21|361.81|364.3|361.9|364.21|361.81|0
1643868550000|2022-02-03 06:09:10|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1643868560000|2022-02-03 06:09:20|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1643868570000|2022-02-03 06:09:30|363.93|361.53|364.03|361.63|364.03|361.63|363.93|361.53|0
1643868580000|2022-02-03 06:09:40|364.12|361.72|364.4|362|364.4|362|364.12|361.72|0
1643868600000|2022-02-03 06:10:00|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1643868610000|2022-02-03 06:10:10|364.77|362.37|364.58|362.18|364.77|362.37|364.58|362.18|0
1643868620000|2022-02-03 06:10:20|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1643868640000|2022-02-03 06:10:40|364.86|362.46|364.95|362.55|364.95|362.55|364.86|362.46|0
1643868660000|2022-02-03 06:11:00|364.77|362.37|364.77|362.37|364.95|362.55|364.77|362.37|0
1643868670000|2022-02-03 06:11:10|364.86|362.46|364.95|362.55|364.95|362.55|364.77|362.37|0
1643868680000|2022-02-03 06:11:20|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1643868690000|2022-02-03 06:11:30|364.58|362.18|364.77|362.37|364.77|362.37|364.58|362.18|0
1643868710000|2022-02-03 06:11:50|364.67|362.27|364.58|362.18|364.77|362.37|364.58|362.18|0
1643868720000|2022-02-03 06:12:00|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1643868730000|2022-02-03 06:12:10|364.67|362.27|364.58|362.18|364.67|362.27|364.58|362.18|0
1643868740000|2022-02-03 06:12:20|364.4|362|364.4|362|364.4|362|364.4|362|0
1643868750000|2022-02-03 06:12:30|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1643868760000|2022-02-03 06:12:40|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1643868770000|2022-02-03 06:12:50|364.4|362|364.4|362|364.4|362|364.4|362|0
1643868800000|2022-02-03 06:13:20|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1643868840000|2022-02-03 06:14:00|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1643868850000|2022-02-03 06:14:10|364.58|362.18|364.48|362.08|364.58|362.18|364.48|362.08|0
1643868860000|2022-02-03 06:14:20|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1643868870000|2022-02-03 06:14:30|364.58|362.18|364.48|362.08|364.58|362.18|364.48|362.08|0
1643868880000|2022-02-03 06:14:40|364.58|362.18|364.77|362.37|364.77|362.37|364.58|362.18|0
1643868900000|2022-02-03 06:15:00|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1643868920000|2022-02-03 06:15:20|364.76|362.36|364.85|362.45|364.85|362.45|364.76|362.36|0
1643868930000|2022-02-03 06:15:30|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1643868940000|2022-02-03 06:15:40|364.85|362.45|364.95|362.55|364.95|362.55|364.85|362.45|0
1643868960000|2022-02-03 06:16:00|364.76|362.36|364.85|362.45|364.85|362.45|364.76|362.36|0
1643868970000|2022-02-03 06:16:10|364.76|362.36|364.58|362.18|364.76|362.36|364.58|362.18|0
1643868980000|2022-02-03 06:16:20|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1643869000000|2022-02-03 06:16:40|364.48|362.08|364.58|362.18|364.58|362.18|364.48|362.08|0
1643869010000|2022-02-03 06:16:50|364.39|361.99|364.39|361.99|364.48|362.08|364.39|361.99|0
1643869030000|2022-02-03 06:17:10|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1643869050000|2022-02-03 06:17:30|364.67|362.27|364.58|362.18|364.67|362.27|364.58|362.18|0
1643869070000|2022-02-03 06:17:50|364.48|362.08|364.58|362.18|364.58|362.18|364.48|362.08|0
1643869090000|2022-02-03 06:18:10|364.48|362.08|364.58|362.18|364.58|362.18|364.48|362.08|0
1643869100000|2022-02-03 06:18:20|364.39|361.99|364.48|362.08|364.48|362.08|364.39|361.99|0
1643869110000|2022-02-03 06:18:30|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1643869120000|2022-02-03 06:18:40|364.39|361.99|364.21|361.81|364.39|361.99|364.21|361.81|0
1643869140000|2022-02-03 06:19:00|364.39|361.99|364.21|361.81|364.39|361.99|364.21|361.81|0
1643869170000|2022-02-03 06:19:30|364.39|361.99|364.21|361.81|364.39|361.99|364.21|361.81|0
1643869180000|2022-02-03 06:19:40|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1643869200000|2022-02-03 06:20:00|364.11|361.71|364.02|361.62|364.11|361.71|364.02|361.62|0
1643869250000|2022-02-03 06:20:50|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1643869270000|2022-02-03 06:21:10|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1643869280000|2022-02-03 06:21:20|363.83|361.43|363.92|361.52|363.92|361.52|363.83|361.43|0
1643869290000|2022-02-03 06:21:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1643869310000|2022-02-03 06:21:50|363.92|361.52|364.02|361.62|364.02|361.62|363.83|361.43|0
1643869320000|2022-02-03 06:22:00|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1643869360000|2022-02-03 06:22:40|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1643869370000|2022-02-03 06:22:50|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1643869390000|2022-02-03 06:23:10|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1643869410000|2022-02-03 06:23:30|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1643869420000|2022-02-03 06:23:40|363.65|361.25|363.55|361.15|363.65|361.25|363.55|361.15|0
1643869430000|2022-02-03 06:23:50|363.46|361.06|363.28|360.88|363.46|361.06|363.28|360.88|0
1643869440000|2022-02-03 06:24:00|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1643869450000|2022-02-03 06:24:10|363.55|361.15|363.46|361.06|363.55|361.15|363.46|361.06|0
1643869460000|2022-02-03 06:24:20|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1643869470000|2022-02-03 06:24:30|363.65|361.25|363.73|361.33|363.83|361.43|363.65|361.25|0
1643869480000|2022-02-03 06:24:40|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1643869500000|2022-02-03 06:25:00|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1643869520000|2022-02-03 06:25:20|363.64|361.24|363.73|361.33|363.83|361.43|363.64|361.24|0
1643869530000|2022-02-03 06:25:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1643869550000|2022-02-03 06:25:50|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1643869560000|2022-02-03 06:26:00|363.73|361.33|363.83|361.43|363.83|361.43|363.46|361.06|0
1643869570000|2022-02-03 06:26:10|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1643869600000|2022-02-03 06:26:40|363.55|361.15|363.64|361.24|363.64|361.24|363.55|361.15|0
1643869610000|2022-02-03 06:26:50|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1643869620000|2022-02-03 06:27:00|363.55|361.15|363.27|360.87|363.55|361.15|363.27|360.87|0
1643869630000|2022-02-03 06:27:10|363.36|360.96|363.27|360.87|363.36|360.96|363.27|360.87|0
1643869650000|2022-02-03 06:27:30|363.46|361.06|363.27|360.87|363.46|361.06|363.27|360.87|0
1643869660000|2022-02-03 06:27:40|363.46|361.06|363.27|360.87|363.46|361.06|363.27|360.87|0
1643869670000|2022-02-03 06:27:50|363.64|361.24|363.27|360.87|363.64|361.24|363.27|360.87|0
1643869680000|2022-02-03 06:28:00|363.46|361.06|363.27|360.87|363.46|361.06|363.27|360.87|0
1643869730000|2022-02-03 06:28:50|363.46|361.06|363.27|360.87|363.46|361.06|363.27|360.87|0
1643869740000|2022-02-03 06:29:00|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1643869750000|2022-02-03 06:29:10|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1643869760000|2022-02-03 06:29:20|363.09|360.69|363.36|360.96|363.36|360.96|363.09|360.69|0
1643869770000|2022-02-03 06:29:30|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1643869780000|2022-02-03 06:29:40|363.46|361.06|363.64|361.24|363.64|361.24|363.46|361.06|0
1643869790000|2022-02-03 06:29:50|363.54|361.14|363.27|360.87|363.54|361.14|363.27|360.87|0
1643869800000|2022-02-03 06:30:00|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1643869810000|2022-02-03 06:30:10|363.27|360.87|363.09|360.69|363.27|360.87|363.09|360.69|0
1643869830000|2022-02-03 06:30:30|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1643869840000|2022-02-03 06:30:40|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1643869850000|2022-02-03 06:30:50|363.17|360.77|363.27|360.87|363.27|360.87|363.17|360.77|0
1643869860000|2022-02-03 06:31:00|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1643869870000|2022-02-03 06:31:10|363.64|361.24|363.83|361.43|363.83|361.43|363.64|361.24|0
1643869880000|2022-02-03 06:31:20|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1643869890000|2022-02-03 06:31:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1643869900000|2022-02-03 06:31:40|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1643869920000|2022-02-03 06:32:00|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1643869930000|2022-02-03 06:32:10|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1643869940000|2022-02-03 06:32:20|363.91|361.51|364.01|361.61|364.01|361.61|363.91|361.51|0
1643869950000|2022-02-03 06:32:30|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1643869960000|2022-02-03 06:32:40|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1643869970000|2022-02-03 06:32:50|364.47|362.07|364.38|361.98|364.57|362.17|364.38|361.98|0
1643869980000|2022-02-03 06:33:00|364.19|361.79|364.01|361.61|364.19|361.79|364.01|361.61|0
1643870000000|2022-02-03 06:33:20|364.28|361.88|364.38|361.98|364.38|361.98|364.28|361.88|0
1643870010000|2022-02-03 06:33:30|364.57|362.17|364.57|362.17|364.57|362.17|364.38|361.98|0
1643870020000|2022-02-03 06:33:40|364.38|361.98|364.47|362.07|364.56|362.16|364.38|361.98|0
1643870030000|2022-02-03 06:33:50|364.56|362.16|364.38|361.98|364.56|362.16|364.38|361.98|0
1643870040000|2022-02-03 06:34:00|364.19|361.79|364.19|361.79|364.38|361.98|364.19|361.79|0
1643870060000|2022-02-03 06:34:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1643870090000|2022-02-03 06:34:50|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1643870100000|2022-02-03 06:35:00|363.82|361.42|363.45|361.05|363.82|361.42|363.45|361.05|0
1643870130000|2022-02-03 06:35:30|363.54|361.14|363.64|361.24|363.64|361.24|363.54|361.14|0
1643870140000|2022-02-03 06:35:40|363.45|361.05|363.64|361.24|363.64|361.24|363.45|361.05|0
1643870160000|2022-02-03 06:36:00|363.45|361.05|363.27|360.87|363.45|361.05|363.27|360.87|0
1643870180000|2022-02-03 06:36:20|363.17|360.77|363.08|360.68|363.27|360.87|363.08|360.68|0
1643870190000|2022-02-03 06:36:30|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1643870200000|2022-02-03 06:36:40|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1643870230000|2022-02-03 06:37:10|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1643870240000|2022-02-03 06:37:20|362.71|360.31|362.52|360.12|362.71|360.31|362.52|360.12|0
1643870250000|2022-02-03 06:37:30|362.71|360.31|362.61|360.21|362.71|360.31|362.61|360.21|0
1643870260000|2022-02-03 06:37:40|362.52|360.12|362.71|360.31|362.71|360.31|362.52|360.12|0
1643870270000|2022-02-03 06:37:50|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643870280000|2022-02-03 06:38:00|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1643870290000|2022-02-03 06:38:10|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643870300000|2022-02-03 06:38:20|362.71|360.31|362.52|360.12|362.71|360.31|362.52|360.12|0
1643870320000|2022-02-03 06:38:40|362.43|360.03|362.52|360.12|362.61|360.21|362.43|360.03|0
1643870330000|2022-02-03 06:38:50|362.89|360.49|362.71|360.31|362.89|360.49|362.71|360.31|0
1643870340000|2022-02-03 06:39:00|362.98|360.58|363.08|360.68|363.08|360.68|362.98|360.58|0
1643870350000|2022-02-03 06:39:10|363.17|360.77|363.26|360.86|363.26|360.86|363.17|360.77|0
1643870360000|2022-02-03 06:39:20|362.89|360.49|362.71|360.31|363.08|360.68|362.71|360.31|0
1643870370000|2022-02-03 06:39:30|362.89|360.49|363.08|360.68|363.08|360.68|362.89|360.49|0
1643870460000|2022-02-03 06:41:00|363.26|360.86|363.63|361.23|363.63|361.23|363.26|360.86|0
1643870470000|2022-02-03 06:41:10|363.54|361.14|363.45|361.05|363.54|361.14|363.45|361.05|0
1643870510000|2022-02-03 06:41:50|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1643870530000|2022-02-03 06:42:10|363.45|361.05|363.08|360.68|363.45|361.05|363.08|360.68|0
1643870540000|2022-02-03 06:42:20|363.26|360.86|363.16|360.76|363.26|360.86|363.08|360.68|0
1643870550000|2022-02-03 06:42:30|363.26|360.86|363.16|360.76|363.26|360.86|363.16|360.76|0
1643870560000|2022-02-03 06:42:40|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1643870570000|2022-02-03 06:42:50|363.35|360.95|363.45|361.05|363.45|361.05|363.35|360.95|0
1643870600000|2022-02-03 06:43:20|363.53|361.13|363.45|361.05|363.53|361.13|363.45|361.05|0
1643870610000|2022-02-03 06:43:30|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1643870620000|2022-02-03 06:43:40|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1643870630000|2022-02-03 06:43:50|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1643870650000|2022-02-03 06:44:10|363.72|361.32|363.63|361.23|363.72|361.32|363.63|361.23|0
1643870670000|2022-02-03 06:44:30|363.53|361.13|363.44|361.04|363.53|361.13|363.44|361.04|0
1643870680000|2022-02-03 06:44:40|363.35|360.95|363.26|360.86|363.35|360.95|363.26|360.86|0
1643870700000|2022-02-03 06:45:00|363.35|360.95|363.44|361.04|363.44|361.04|363.35|360.95|0
1643870710000|2022-02-03 06:45:10|363.53|361.13|363.26|360.86|363.53|361.13|363.26|360.86|0
1643870720000|2022-02-03 06:45:20|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1643870730000|2022-02-03 06:45:30|363.53|361.13|363.26|360.86|363.53|361.13|363.26|360.86|0
1643870740000|2022-02-03 06:45:40|363.07|360.67|363.35|360.95|363.35|360.95|363.07|360.67|0
1643870750000|2022-02-03 06:45:50|363.16|360.76|363.26|360.86|363.26|360.86|363.16|360.76|0
1643870770000|2022-02-03 06:46:10|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1643870780000|2022-02-03 06:46:20|362.98|360.58|362.89|360.49|362.98|360.58|362.89|360.49|0
1643870800000|2022-02-03 06:46:40|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1643870810000|2022-02-03 06:46:50|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1643870820000|2022-02-03 06:47:00|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1643870830000|2022-02-03 06:47:10|362.89|360.49|362.79|360.39|362.89|360.49|362.79|360.39|0
1643870840000|2022-02-03 06:47:20|362.98|360.58|363.07|360.67|363.07|360.67|362.98|360.58|0
1643870850000|2022-02-03 06:47:30|363.16|360.76|363.07|360.67|363.16|360.76|363.07|360.67|0
1643870860000|2022-02-03 06:47:40|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1643870870000|2022-02-03 06:47:50|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1643870880000|2022-02-03 06:48:00|362.7|360.3|362.7|360.3|362.79|360.39|362.7|360.3|0
1643870890000|2022-02-03 06:48:10|362.79|360.39|362.79|360.39|362.89|360.49|362.79|360.39|0
1643870900000|2022-02-03 06:48:20|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1643870910000|2022-02-03 06:48:30|362.97|360.57|362.6|360.2|362.97|360.57|362.6|360.2|0
1643870920000|2022-02-03 06:48:40|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1643870950000|2022-02-03 06:49:10|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1643870960000|2022-02-03 06:49:20|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1643870980000|2022-02-03 06:49:40|363.07|360.67|362.97|360.57|363.07|360.67|362.97|360.57|0
1643871010000|2022-02-03 06:50:10|362.88|360.48|362.97|360.57|362.97|360.57|362.88|360.48|0
1643871020000|2022-02-03 06:50:20|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1643871030000|2022-02-03 06:50:30|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1643871050000|2022-02-03 06:50:50|363.53|361.13|363.44|361.04|363.53|361.13|363.44|361.04|0
1643871060000|2022-02-03 06:51:00|363.53|361.13|363.44|361.04|363.62|361.22|363.44|361.04|0
1643871070000|2022-02-03 06:51:10|363.53|361.13|363.44|361.04|363.53|361.13|363.44|361.04|0
1643871080000|2022-02-03 06:51:20|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1643871090000|2022-02-03 06:51:30|363.25|360.85|362.88|360.48|363.25|360.85|362.88|360.48|0
1643871100000|2022-02-03 06:51:40|363.07|360.67|363.07|360.67|363.07|360.67|363.07|360.67|0
1643871110000|2022-02-03 06:51:50|362.97|360.57|363.07|360.67|363.07|360.67|362.97|360.57|0
1643871120000|2022-02-03 06:52:00|362.97|360.57|363.25|360.85|363.25|360.85|362.97|360.57|0
1643871130000|2022-02-03 06:52:10|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1643871140000|2022-02-03 06:52:20|363.07|360.67|363.16|360.76|363.25|360.85|363.07|360.67|0
1643871150000|2022-02-03 06:52:30|363.25|360.85|363.25|360.85|363.25|360.85|363.16|360.76|0
1643871160000|2022-02-03 06:52:40|363.34|360.94|363.53|361.13|363.53|361.13|363.34|360.94|0
1643871180000|2022-02-03 06:53:00|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1643871190000|2022-02-03 06:53:10|363.53|361.13|363.71|361.31|363.71|361.31|363.53|361.13|0
1643871210000|2022-02-03 06:53:30|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1643871220000|2022-02-03 06:53:40|363.71|361.31|363.81|361.41|363.81|361.41|363.71|361.31|0
1643871230000|2022-02-03 06:53:50|363.62|361.22|363.71|361.31|363.71|361.31|363.62|361.22|0
1643871250000|2022-02-03 06:54:10|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1643871260000|2022-02-03 06:54:20|363.71|361.31|363.81|361.41|363.81|361.41|363.71|361.31|0
1643871280000|2022-02-03 06:54:40|363.9|361.5|363.99|361.59|363.99|361.59|363.9|361.5|0
1643871290000|2022-02-03 06:54:50|363.81|361.41|363.9|361.5|363.9|361.5|363.81|361.41|0
1643871300000|2022-02-03 06:55:00|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1643871310000|2022-02-03 06:55:10|364.08|361.68|364.08|361.68|364.08|361.68|364.08|361.68|0
1643871330000|2022-02-03 06:55:30|364.18|361.78|364.36|361.96|364.36|361.96|364.18|361.78|0
1643871350000|2022-02-03 06:55:50|363.99|361.59|363.99|361.59|364.08|361.68|363.99|361.59|0
1643871360000|2022-02-03 06:56:00|363.89|361.49|363.81|361.41|363.89|361.49|363.81|361.41|0
1643871370000|2022-02-03 06:56:10|363.62|361.22|363.62|361.22|363.62|361.22|363.62|361.22|0
1643871430000|2022-02-03 06:57:10|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1643871480000|2022-02-03 06:58:00|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1643871490000|2022-02-03 06:58:10|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1643871500000|2022-02-03 06:58:20|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1643871510000|2022-02-03 06:58:30|363.43|361.03|363.52|361.12|363.52|361.12|363.43|361.03|0
1643871530000|2022-02-03 06:58:50|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1643871540000|2022-02-03 06:59:00|363.52|361.12|363.43|361.03|363.52|361.12|363.43|361.03|0
1643871550000|2022-02-03 06:59:10|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1643871560000|2022-02-03 06:59:20|363.43|361.03|363.25|360.85|363.43|361.03|363.25|360.85|0
1643871570000|2022-02-03 06:59:30|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1643871600000|2022-02-03 07:00:00|363.25|360.85|363.06|360.66|363.25|360.85|362.88|360.48|0
1643871610000|2022-02-03 07:00:10|362.97|360.57|362.97|360.57|362.97|360.57|362.69|360.29|0
1643871620000|2022-02-03 07:00:20|363.25|360.85|362.97|360.57|363.25|360.85|362.97|360.57|0
1643871630000|2022-02-03 07:00:30|362.69|360.29|362.32|359.92|362.69|360.29|362.32|359.92|0
1643871640000|2022-02-03 07:00:40|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1643871650000|2022-02-03 07:00:50|362.32|359.92|362.51|360.11|362.51|360.11|362.32|359.92|0
1643871660000|2022-02-03 07:01:00|362.59|360.19|362.51|360.11|362.59|360.19|362.51|360.11|0
1643871670000|2022-02-03 07:01:10|362.69|360.29|362.78|360.38|362.78|360.38|362.69|360.29|0
1643871680000|2022-02-03 07:01:20|362.69|360.29|362.88|360.48|362.88|360.48|362.69|360.29|0
1643871690000|2022-02-03 07:01:30|363.06|360.66|363.62|361.22|363.62|361.22|363.06|360.66|0
1643871700000|2022-02-03 07:01:40|363.71|361.31|363.62|361.22|363.8|361.4|363.62|361.22|0
1643871710000|2022-02-03 07:01:50|363.8|361.4|363.8|361.4|363.8|361.4|363.62|361.22|0
1643871720000|2022-02-03 07:02:00|363.7|361.3|363.99|361.59|363.99|361.59|363.7|361.3|0
1643871730000|2022-02-03 07:02:10|364.36|361.96|364.54|362.14|364.54|362.14|364.36|361.96|0
1643871740000|2022-02-03 07:02:20|364.73|362.33|364.36|361.96|364.73|362.33|364.36|361.96|0
1643871750000|2022-02-03 07:02:30|364.54|362.14|364.17|361.77|364.54|362.14|364.17|361.77|0
1643871760000|2022-02-03 07:02:40|364.08|361.68|363.89|361.49|364.17|361.77|363.89|361.49|0
1643871770000|2022-02-03 07:02:50|363.99|361.59|364.26|361.86|364.26|361.86|363.99|361.59|0
1643871780000|2022-02-03 07:03:00|363.99|361.59|364.17|361.77|364.17|361.77|363.99|361.59|0
1643871790000|2022-02-03 07:03:10|364.07|361.67|363.8|361.4|364.07|361.67|363.8|361.4|0
1643871800000|2022-02-03 07:03:20|363.99|361.59|363.99|361.59|363.99|361.59|363.89|361.49|0
1643871830000|2022-02-03 07:03:50|364.07|361.67|364.17|361.77|364.17|361.77|364.07|361.67|0
1643871840000|2022-02-03 07:04:00|364.26|361.86|364.26|361.86|364.36|361.96|364.26|361.86|0
1643871850000|2022-02-03 07:04:10|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1643871860000|2022-02-03 07:04:20|365.1|362.7|364.91|362.51|365.1|362.7|364.82|362.42|0
1643871870000|2022-02-03 07:04:30|364.73|362.33|364.73|362.33|364.73|362.33|364.54|362.14|0
1643871880000|2022-02-03 07:04:40|364.63|362.23|364.63|362.23|364.63|362.23|364.63|362.23|0
1643871890000|2022-02-03 07:04:50|364.73|362.33|364.91|362.51|364.91|362.51|364.73|362.33|0
1643871900000|2022-02-03 07:05:00|365|362.6|365|362.6|365|362.6|365|362.6|0
1643871910000|2022-02-03 07:05:10|365.1|362.7|365.1|362.7|365.28|362.88|365|362.6|0
1643871920000|2022-02-03 07:05:20|364.91|362.51|364.73|362.33|365|362.6|364.73|362.33|0
1643871930000|2022-02-03 07:05:30|364.91|362.51|364.73|362.33|364.91|362.51|364.73|362.33|0
1643871940000|2022-02-03 07:05:40|364.81|362.41|364.73|362.33|364.81|362.41|364.73|362.33|0
1643871950000|2022-02-03 07:05:50|365|362.6|365|362.6|365|362.6|364.91|362.51|0
1643871960000|2022-02-03 07:06:00|365.1|362.7|365.47|363.07|365.47|363.07|365.1|362.7|0
1643871970000|2022-02-03 07:06:10|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1643871980000|2022-02-03 07:06:20|365.65|363.25|365.47|363.07|365.65|363.25|365.47|363.07|0
1643871990000|2022-02-03 07:06:30|365.28|362.88|365.47|363.07|365.47|363.07|365.1|362.7|0
1643872000000|2022-02-03 07:06:40|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1643872020000|2022-02-03 07:07:00|365.37|362.97|365.47|363.07|365.47|363.07|365.37|362.97|0
1643872030000|2022-02-03 07:07:10|365.28|362.88|365.47|363.07|365.47|363.07|365.28|362.88|0
1643872040000|2022-02-03 07:07:20|365.28|362.88|365.47|363.07|365.47|363.07|365.28|362.88|0
1643872050000|2022-02-03 07:07:30|365.37|362.97|365.47|363.07|365.47|363.07|365.28|362.88|0
1643872060000|2022-02-03 07:07:40|365.65|363.25|365.56|363.16|365.65|363.25|365.47|363.07|0
1643872070000|2022-02-03 07:07:50|365.47|363.07|365.65|363.25|365.65|363.25|365.47|363.07|0
1643872080000|2022-02-03 07:08:00|365.47|363.07|365.47|363.07|365.56|363.16|365.47|363.07|0
1643872090000|2022-02-03 07:08:10|365.18|362.78|365.28|362.88|365.28|362.88|365.09|362.69|0
1643872100000|2022-02-03 07:08:20|365.18|362.78|365.18|362.78|365.18|362.78|365.09|362.69|0
1643872110000|2022-02-03 07:08:30|365.09|362.69|365.09|362.69|365.09|362.69|365|362.6|0
1643872130000|2022-02-03 07:08:50|364.91|362.51|365.09|362.69|365.09|362.69|364.91|362.51|0
1643872140000|2022-02-03 07:09:00|365|362.6|364.91|362.51|365|362.6|364.91|362.51|0
1643872150000|2022-02-03 07:09:10|364.81|362.41|364.81|362.41|364.81|362.41|364.72|362.32|0
1643872160000|2022-02-03 07:09:20|364.91|362.51|364.91|362.51|364.91|362.51|364.91|362.51|0
1643872170000|2022-02-03 07:09:30|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1643872180000|2022-02-03 07:09:40|364.91|362.51|364.72|362.32|364.91|362.51|364.72|362.32|0
1643872190000|2022-02-03 07:09:50|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1643872200000|2022-02-03 07:10:00|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643872230000|2022-02-03 07:10:30|364.72|362.32|364.91|362.51|364.91|362.51|364.72|362.32|0
1643872240000|2022-02-03 07:10:40|365.09|362.69|365.28|362.88|365.28|362.88|365.09|362.69|0
1643872250000|2022-02-03 07:10:50|365.46|363.06|365.46|363.06|365.46|363.06|365.37|362.97|0
1643872260000|2022-02-03 07:11:00|365.37|362.97|365.28|362.88|365.37|362.97|365.28|362.88|0
1643872270000|2022-02-03 07:11:10|365.46|363.06|365.65|363.25|365.65|363.25|365.46|363.06|0
1643872280000|2022-02-03 07:11:20|365.83|363.43|366.02|363.62|366.02|363.62|365.83|363.43|0
1643872290000|2022-02-03 07:11:30|366.21|363.81|366.58|364.18|366.76|364.36|366.21|363.81|0
1643872300000|2022-02-03 07:11:40|366.39|363.99|366.39|363.99|366.39|363.99|366.21|363.81|0
1643872310000|2022-02-03 07:11:50|366.21|363.81|366.95|364.55|366.95|364.55|366.21|363.81|0
1643872320000|2022-02-03 07:12:00|367.14|364.74|367.04|364.64|367.14|364.74|366.95|364.55|0
1643872330000|2022-02-03 07:12:10|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1643872340000|2022-02-03 07:12:20|366.58|364.18|366.39|363.99|366.58|364.18|366.39|363.99|0
1643872350000|2022-02-03 07:12:30|366.29|363.89|366.58|364.18|366.58|364.18|366.02|363.62|0
1643872360000|2022-02-03 07:12:40|366.48|364.08|366.48|364.08|366.58|364.18|366.48|364.08|0
1643872370000|2022-02-03 07:12:50|366.39|363.99|366.21|363.81|366.48|364.08|366.21|363.81|0
1643872380000|2022-02-03 07:13:00|366.02|363.62|366.11|363.71|366.21|363.81|366.02|363.62|0
1643872390000|2022-02-03 07:13:10|366.2|363.8|366.29|363.89|366.29|363.89|366.2|363.8|0
1643872400000|2022-02-03 07:13:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1643872410000|2022-02-03 07:13:30|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1643872420000|2022-02-03 07:13:40|366.39|363.99|366.58|364.18|366.58|364.18|366.39|363.99|0
1643872430000|2022-02-03 07:13:50|366.76|364.36|367.13|364.73|367.13|364.73|366.76|364.36|0
1643872440000|2022-02-03 07:14:00|366.85|364.45|366.76|364.36|366.95|364.55|366.76|364.36|0
1643872450000|2022-02-03 07:14:10|366.58|364.18|366.48|364.08|366.58|364.18|366.48|364.08|0
1643872460000|2022-02-03 07:14:20|366.58|364.18|366.76|364.36|366.76|364.36|366.58|364.18|0
1643872470000|2022-02-03 07:14:30|366.66|364.26|366.76|364.36|366.76|364.36|366.66|364.26|0
1643872480000|2022-02-03 07:14:40|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1643872490000|2022-02-03 07:14:50|366.58|364.18|366.48|364.08|366.58|364.18|366.48|364.08|0
1643872500000|2022-02-03 07:15:00|366.58|364.18|366.66|364.26|366.66|364.26|366.58|364.18|0
1643872510000|2022-02-03 07:15:10|367.04|364.64|366.95|364.55|367.04|364.64|366.95|364.55|0
1643872520000|2022-02-03 07:15:20|366.85|364.45|367.04|364.64|367.04|364.64|366.85|364.45|0
1643872530000|2022-02-03 07:15:30|366.95|364.55|366.76|364.36|366.95|364.55|366.76|364.36|0
1643872540000|2022-02-03 07:15:40|366.66|364.26|366.76|364.36|366.76|364.36|366.57|364.17|0
1643872550000|2022-02-03 07:15:50|366.66|364.26|366.39|363.99|366.66|364.26|366.39|363.99|0
1643872560000|2022-02-03 07:16:00|366.57|364.17|366.76|364.36|366.76|364.36|366.48|364.08|0
1643872570000|2022-02-03 07:16:10|366.57|364.17|366.76|364.36|366.76|364.36|366.57|364.17|0
1643872580000|2022-02-03 07:16:20|366.66|364.26|366.76|364.36|366.76|364.36|366.66|364.26|0
1643872590000|2022-02-03 07:16:30|366.85|364.45|366.57|364.17|366.95|364.55|366.57|364.17|0
1643872600000|2022-02-03 07:16:40|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1643872610000|2022-02-03 07:16:50|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1643872620000|2022-02-03 07:17:00|366.57|364.17|366.39|363.99|366.57|364.17|366.39|363.99|0
1643872640000|2022-02-03 07:17:20|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1643872650000|2022-02-03 07:17:30|366.39|363.99|366.48|364.08|366.48|364.08|366.39|363.99|0
1643872660000|2022-02-03 07:17:40|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1643872670000|2022-02-03 07:17:50|366.29|363.89|366.29|363.89|366.39|363.99|366.29|363.89|0
1643872680000|2022-02-03 07:18:00|366.39|363.99|366.39|363.99|366.48|364.08|366.39|363.99|0
1643872690000|2022-02-03 07:18:10|366.48|364.08|366.57|364.17|366.57|364.17|366.48|364.08|0
1643872700000|2022-02-03 07:18:20|366.39|363.99|366.2|363.8|366.39|363.99|366.2|363.8|0
1643872710000|2022-02-03 07:18:30|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1643872720000|2022-02-03 07:18:40|366.57|364.17|366.76|364.36|366.76|364.36|366.57|364.17|0
1643872740000|2022-02-03 07:19:00|366.94|364.54|367.13|364.73|367.13|364.73|366.94|364.54|0
1643872750000|2022-02-03 07:19:10|367.22|364.82|367.03|364.63|367.22|364.82|367.03|364.63|0
1643872760000|2022-02-03 07:19:20|366.94|364.54|366.94|364.54|367.13|364.73|366.94|364.54|0
1643872770000|2022-02-03 07:19:30|367.03|364.63|366.47|364.07|367.03|364.63|366.47|364.07|0
1643872780000|2022-02-03 07:19:40|366.39|363.99|366.2|363.8|366.39|363.99|366.2|363.8|0
1643872790000|2022-02-03 07:19:50|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1643872810000|2022-02-03 07:20:10|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1643872830000|2022-02-03 07:20:30|366.39|363.99|366.38|363.98|366.39|363.99|366.38|363.98|0
1643872840000|2022-02-03 07:20:40|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1643872850000|2022-02-03 07:20:50|366.76|364.36|366.66|364.26|366.76|364.36|366.66|364.26|0
1643872860000|2022-02-03 07:21:00|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1643872870000|2022-02-03 07:21:10|366.57|364.17|366.38|363.98|366.57|364.17|366.38|363.98|0
1643872880000|2022-02-03 07:21:20|366.2|363.8|366.29|363.89|366.29|363.89|366.2|363.8|0
1643872890000|2022-02-03 07:21:30|366.2|363.8|366.2|363.8|366.29|363.89|366.01|363.61|0
1643872900000|2022-02-03 07:21:40|366.38|363.98|366.2|363.8|366.38|363.98|366.2|363.8|0
1643872910000|2022-02-03 07:21:50|366.29|363.89|366.2|363.8|366.29|363.89|366.2|363.8|0
1643872920000|2022-02-03 07:22:00|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1643872930000|2022-02-03 07:22:10|365.92|363.52|366.01|363.61|366.1|363.7|365.83|363.43|0
1643872940000|2022-02-03 07:22:20|365.83|363.43|366.01|363.61|366.01|363.61|365.83|363.43|0
1643872950000|2022-02-03 07:22:30|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1643872970000|2022-02-03 07:22:50|366.01|363.61|365.83|363.43|366.01|363.61|365.83|363.43|0
1643872980000|2022-02-03 07:23:00|366.01|363.61|365.91|363.51|366.01|363.61|365.91|363.51|0
1643872990000|2022-02-03 07:23:10|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1643873000000|2022-02-03 07:23:20|365.73|363.33|365.83|363.43|365.83|363.43|365.73|363.33|0
1643873010000|2022-02-03 07:23:30|365.73|363.33|365.64|363.24|365.73|363.33|365.64|363.24|0
1643873020000|2022-02-03 07:23:40|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1643873030000|2022-02-03 07:23:50|365.08|362.68|364.9|362.5|365.08|362.68|364.9|362.5|0
1643873040000|2022-02-03 07:24:00|365.27|362.87|365.08|362.68|365.27|362.87|365.08|362.68|0
1643873050000|2022-02-03 07:24:10|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1643873060000|2022-02-03 07:24:20|364.8|362.4|365.08|362.68|365.08|362.68|364.71|362.31|0
1643873070000|2022-02-03 07:24:30|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1643873080000|2022-02-03 07:24:40|364.61|362.21|364.71|362.31|364.71|362.31|364.61|362.21|0
1643873090000|2022-02-03 07:24:50|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1643873100000|2022-02-03 07:25:00|364.71|362.31|364.52|362.12|364.71|362.31|364.52|362.12|0
1643873110000|2022-02-03 07:25:10|364.61|362.21|364.34|361.94|364.61|362.21|364.34|361.94|0
1643873120000|2022-02-03 07:25:20|364.52|362.12|364.43|362.03|364.52|362.12|364.43|362.03|0
1643873130000|2022-02-03 07:25:30|364.52|362.12|364.71|362.31|364.71|362.31|364.52|362.12|0
1643873150000|2022-02-03 07:25:50|364.9|362.5|364.71|362.31|364.9|362.5|364.71|362.31|0
1643873170000|2022-02-03 07:26:10|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1643873180000|2022-02-03 07:26:20|364.8|362.4|364.71|362.31|364.89|362.49|364.71|362.31|0
1643873190000|2022-02-03 07:26:30|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1643873220000|2022-02-03 07:27:00|365.08|362.68|365.45|363.05|365.45|363.05|365.08|362.68|0
1643873240000|2022-02-03 07:27:20|365.54|363.14|365.45|363.05|365.54|363.14|365.45|363.05|0
1643873250000|2022-02-03 07:27:30|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1643873260000|2022-02-03 07:27:40|365.54|363.14|365.54|363.14|365.64|363.24|365.54|363.14|0
1643873270000|2022-02-03 07:27:50|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1643873290000|2022-02-03 07:28:10|365.26|362.86|365.45|363.05|365.45|363.05|365.26|362.86|0
1643873300000|2022-02-03 07:28:20|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1643873310000|2022-02-03 07:28:30|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1643873320000|2022-02-03 07:28:40|365.45|363.05|365.08|362.68|365.45|363.05|365.08|362.68|0
1643873340000|2022-02-03 07:29:00|364.89|362.49|364.8|362.4|364.89|362.49|364.8|362.4|0
1643873350000|2022-02-03 07:29:10|364.71|362.31|364.61|362.21|364.71|362.31|364.61|362.21|0
1643873360000|2022-02-03 07:29:20|364.52|362.12|364.52|362.12|364.71|362.31|364.52|362.12|0
1643873380000|2022-02-03 07:29:40|364.61|362.21|364.52|362.12|364.61|362.21|364.52|362.12|0
1643873410000|2022-02-03 07:30:10|364.8|362.4|364.71|362.31|364.8|362.4|364.71|362.31|0
1643873420000|2022-02-03 07:30:20|364.61|362.21|364.8|362.4|364.8|362.4|364.61|362.21|0
1643873430000|2022-02-03 07:30:30|364.71|362.31|364.52|362.12|364.71|362.31|364.52|362.12|0
1643873440000|2022-02-03 07:30:40|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1643873450000|2022-02-03 07:30:50|364.71|362.31|364.52|362.12|364.71|362.31|364.52|362.12|0
1643873490000|2022-02-03 07:31:30|364.61|362.21|364.52|362.12|364.61|362.21|364.52|362.12|0
1643873500000|2022-02-03 07:31:40|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1643873510000|2022-02-03 07:31:50|364.61|362.21|364.61|362.21|364.61|362.21|364.61|362.21|0
1643873520000|2022-02-03 07:32:00|364.15|361.75|364.15|361.75|364.24|361.84|364.15|361.75|0
1643873530000|2022-02-03 07:32:10|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1643873570000|2022-02-03 07:32:50|364.61|362.21|364.7|362.3|364.7|362.3|364.61|362.21|0
1643873580000|2022-02-03 07:33:00|364.61|362.21|364.89|362.49|364.89|362.49|364.61|362.21|0
1643873590000|2022-02-03 07:33:10|364.79|362.39|364.7|362.3|364.79|362.39|364.7|362.3|0
1643873600000|2022-02-03 07:33:20|364.61|362.21|364.52|362.12|364.7|362.3|364.52|362.12|0
1643873610000|2022-02-03 07:33:30|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1643873620000|2022-02-03 07:33:40|364.52|362.12|364.52|362.12|364.61|362.21|364.52|362.12|0
1643873640000|2022-02-03 07:34:00|364.89|362.49|365.45|363.05|365.45|363.05|364.7|362.3|0
1643873650000|2022-02-03 07:34:10|365.26|362.86|365.07|362.67|365.26|362.86|365.07|362.67|0
1643873660000|2022-02-03 07:34:20|365.26|362.86|365.07|362.67|365.26|362.86|365.07|362.67|0
1643873670000|2022-02-03 07:34:30|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1643873680000|2022-02-03 07:34:40|365.07|362.67|364.98|362.58|365.07|362.67|364.98|362.58|0
1643873690000|2022-02-03 07:34:50|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1643873700000|2022-02-03 07:35:00|365.44|363.04|365.26|362.86|365.44|363.04|365.26|362.86|0
1643873710000|2022-02-03 07:35:10|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1643873720000|2022-02-03 07:35:20|365.63|363.23|365.63|363.23|365.63|363.23|365.44|363.04|0
1643873730000|2022-02-03 07:35:30|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1643873740000|2022-02-03 07:35:40|365.26|362.86|365.07|362.67|365.26|362.86|365.07|362.67|0
1643873750000|2022-02-03 07:35:50|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1643873760000|2022-02-03 07:36:00|365.53|363.13|365.35|362.95|365.53|363.13|365.35|362.95|0
1643873770000|2022-02-03 07:36:10|365.44|363.04|365.44|363.04|365.44|363.04|365.26|362.86|0
1643873790000|2022-02-03 07:36:30|365.35|362.95|365.35|362.95|365.44|363.04|365.35|362.95|0
1643873800000|2022-02-03 07:36:40|365.16|362.76|365.07|362.67|365.16|362.76|365.07|362.67|0
1643873810000|2022-02-03 07:36:50|365.26|362.86|365.16|362.76|365.26|362.86|365.16|362.76|0
1643873820000|2022-02-03 07:37:00|365.07|362.67|365.07|362.67|365.26|362.86|365.07|362.67|0
1643873830000|2022-02-03 07:37:10|365.16|362.76|365.26|362.86|365.26|362.86|365.16|362.76|0
1643873840000|2022-02-03 07:37:20|365.35|362.95|365.44|363.04|365.44|363.04|365.35|362.95|0
1643873860000|2022-02-03 07:37:40|366.19|363.79|365.81|363.41|366.19|363.79|365.81|363.41|0
1643873870000|2022-02-03 07:37:50|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1643873880000|2022-02-03 07:38:00|365.63|363.23|365.44|363.04|365.63|363.23|365.44|363.04|0
1643873890000|2022-02-03 07:38:10|365.63|363.23|365.44|363.04|365.63|363.23|365.26|362.86|0
1643873900000|2022-02-03 07:38:20|365.63|363.23|366|363.6|366|363.6|365.63|363.23|0
1643873910000|2022-02-03 07:38:30|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1643873920000|2022-02-03 07:38:40|365.81|363.41|366|363.6|366|363.6|365.81|363.41|0
1643873930000|2022-02-03 07:38:50|365.81|363.41|366|363.6|366|363.6|365.81|363.41|0
1643873940000|2022-02-03 07:39:00|365.9|363.5|366.18|363.78|366.18|363.78|365.9|363.5|0
1643873950000|2022-02-03 07:39:10|366|363.6|366.18|363.78|366.18|363.78|366|363.6|0
1643873960000|2022-02-03 07:39:20|366|363.6|366.18|363.78|366.18|363.78|366|363.6|0
1643873990000|2022-02-03 07:39:50|366.56|364.16|366|363.6|366.56|364.16|366|363.6|0
1643874000000|2022-02-03 07:40:00|366.09|363.69|366.18|363.78|366.18|363.78|366.09|363.69|0
1643874010000|2022-02-03 07:40:10|365.44|363.04|365.44|363.04|365.44|363.04|365.34|362.94|0
1643874020000|2022-02-03 07:40:20|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1643874030000|2022-02-03 07:40:30|365.34|362.94|365.25|362.85|365.34|362.94|365.25|362.85|0
1643874040000|2022-02-03 07:40:40|365.16|362.76|365.25|362.85|365.25|362.85|365.16|362.76|0
1643874050000|2022-02-03 07:40:50|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1643874060000|2022-02-03 07:41:00|365.44|363.04|365.44|363.04|365.44|363.04|365.25|362.85|0
1643874070000|2022-02-03 07:41:10|365.34|362.94|365.44|363.04|365.44|363.04|365.34|362.94|0
1643874080000|2022-02-03 07:41:20|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1643874090000|2022-02-03 07:41:30|365.25|362.85|365.25|362.85|365.44|363.04|365.25|362.85|0
1643874100000|2022-02-03 07:41:40|365.44|363.04|365.34|362.94|365.44|363.04|365.34|362.94|0
1643874110000|2022-02-03 07:41:50|365.63|363.23|365.81|363.41|365.81|363.41|365.44|363.04|0
1643874120000|2022-02-03 07:42:00|365.71|363.31|366|363.6|366|363.6|365.62|363.22|0
1643874130000|2022-02-03 07:42:10|366.18|363.78|366|363.6|366.18|363.78|366|363.6|0
1643874140000|2022-02-03 07:42:20|366.09|363.69|366.37|363.97|366.37|363.97|366.09|363.69|0
1643874150000|2022-02-03 07:42:30|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1643874160000|2022-02-03 07:42:40|366.93|364.53|366.37|363.97|366.93|364.53|366.37|363.97|0
1643874180000|2022-02-03 07:43:00|366.55|364.15|366.55|364.15|366.55|364.15|366.55|364.15|0
1643874190000|2022-02-03 07:43:10|366.74|364.34|366.55|364.15|366.74|364.34|366.55|364.15|0
1643874200000|2022-02-03 07:43:20|366.46|364.06|366.55|364.15|366.55|364.15|366.46|364.06|0
1643874210000|2022-02-03 07:43:30|366.37|363.97|366.55|364.15|366.55|364.15|366.37|363.97|0
1643874220000|2022-02-03 07:43:40|366.64|364.24|366.55|364.15|366.64|364.24|366.55|364.15|0
1643874230000|2022-02-03 07:43:50|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1643874240000|2022-02-03 07:44:00|366.64|364.24|366.18|363.78|366.64|364.24|366.18|363.78|0
1643874250000|2022-02-03 07:44:10|366.37|363.97|366.08|363.68|366.37|363.97|366.08|363.68|0
1643874260000|2022-02-03 07:44:20|366.37|363.97|366.55|364.15|366.55|364.15|366.37|363.97|0
1643874280000|2022-02-03 07:44:40|366.64|364.24|366.74|364.34|366.74|364.34|366.64|364.24|0
1643874290000|2022-02-03 07:44:50|366.92|364.52|367.01|364.61|367.01|364.61|366.92|364.52|0
1643874300000|2022-02-03 07:45:00|366.92|364.52|367.11|364.71|367.11|364.71|366.92|364.52|0
1643874320000|2022-02-03 07:45:20|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1643874330000|2022-02-03 07:45:30|367.85|365.45|368.23|365.83|368.41|366.01|367.85|365.45|0
1643874340000|2022-02-03 07:45:40|368.41|366.01|368.23|365.83|368.41|366.01|368.23|365.83|0
1643874350000|2022-02-03 07:45:50|368.04|365.64|368.04|365.64|368.23|365.83|368.04|365.64|0
1643874370000|2022-02-03 07:46:10|367.85|365.45|367.67|365.27|367.85|365.45|367.67|365.27|0
1643874380000|2022-02-03 07:46:20|367.85|365.45|368.04|365.64|368.04|365.64|367.85|365.45|0
1643874390000|2022-02-03 07:46:30|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1643874400000|2022-02-03 07:46:40|367.67|365.27|367.67|365.27|367.67|365.27|367.67|365.27|0
1643874410000|2022-02-03 07:46:50|367.85|365.45|367.67|365.27|367.85|365.45|367.67|365.27|0
1643874420000|2022-02-03 07:47:00|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1643874430000|2022-02-03 07:47:10|367.76|365.36|367.67|365.27|367.85|365.45|367.67|365.27|0
1643874440000|2022-02-03 07:47:20|368.04|365.64|367.67|365.27|368.04|365.64|367.67|365.27|0
1643874450000|2022-02-03 07:47:30|367.48|365.08|367.67|365.27|367.67|365.27|367.48|365.08|0
1643874460000|2022-02-03 07:47:40|367.57|365.17|367.48|365.08|367.67|365.27|367.48|365.08|0
1643874470000|2022-02-03 07:47:50|367.57|365.17|367.48|365.08|367.57|365.17|367.48|365.08|0
1643874480000|2022-02-03 07:48:00|367.29|364.89|367.48|365.08|367.48|365.08|367.29|364.89|0
1643874500000|2022-02-03 07:48:20|367.38|364.98|367.48|365.08|367.48|365.08|367.38|364.98|0
1643874520000|2022-02-03 07:48:40|367.67|365.27|367.85|365.45|367.85|365.45|367.67|365.27|0
1643874530000|2022-02-03 07:48:50|367.67|365.27|367.66|365.26|367.85|365.45|367.66|365.26|0
1643874540000|2022-02-03 07:49:00|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1643874550000|2022-02-03 07:49:10|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1643874570000|2022-02-03 07:49:30|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1643874580000|2022-02-03 07:49:40|367.66|365.26|367.66|365.26|367.66|365.26|367.57|365.17|0
1643874590000|2022-02-03 07:49:50|367.57|365.17|367.66|365.26|367.66|365.26|367.57|365.17|0
1643874600000|2022-02-03 07:50:00|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1643874610000|2022-02-03 07:50:10|367.66|365.26|368.04|365.64|368.04|365.64|367.66|365.26|0
1643874620000|2022-02-03 07:50:20|367.85|365.45|367.66|365.26|368.04|365.64|367.66|365.26|0
1643874630000|2022-02-03 07:50:30|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1643874640000|2022-02-03 07:50:40|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1643874650000|2022-02-03 07:50:50|367.48|365.08|367.29|364.89|367.48|365.08|367.29|364.89|0
1643874660000|2022-02-03 07:51:00|367.11|364.71|367.29|364.89|367.48|365.08|366.92|364.52|0
1643874670000|2022-02-03 07:51:10|367.38|364.98|367.48|365.08|367.48|365.08|367.38|364.98|0
1643874680000|2022-02-03 07:51:20|367.66|365.26|367.75|365.35|367.85|365.45|367.66|365.26|0
1643874690000|2022-02-03 07:51:30|367.57|365.17|367.66|365.26|367.66|365.26|367.57|365.17|0
1643874700000|2022-02-03 07:51:40|367.75|365.35|367.85|365.45|367.85|365.45|367.75|365.35|0
1643874720000|2022-02-03 07:52:00|368.04|365.64|368.22|365.82|368.22|365.82|368.03|365.63|0
1643874730000|2022-02-03 07:52:10|368.41|366.01|368.41|366.01|368.41|366.01|368.41|366.01|0
1643874740000|2022-02-03 07:52:20|368.22|365.82|368.41|366.01|368.41|366.01|368.22|365.82|0
1643874750000|2022-02-03 07:52:30|368.22|365.82|368.41|366.01|368.41|366.01|368.22|365.82|0
1643874760000|2022-02-03 07:52:40|368.31|365.91|368.31|365.91|368.41|366.01|368.22|365.82|0
1643874770000|2022-02-03 07:52:50|368.41|366.01|368.41|366.01|368.41|366.01|368.22|365.82|0
1643874780000|2022-02-03 07:53:00|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1643874810000|2022-02-03 07:53:30|368.78|366.38|368.78|366.38|368.78|366.38|368.78|366.38|0
1643874820000|2022-02-03 07:53:40|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1643874830000|2022-02-03 07:53:50|368.59|366.19|368.59|366.19|368.68|366.28|368.59|366.19|0
1643874840000|2022-02-03 07:54:00|368.78|366.38|368.68|366.28|368.78|366.38|368.68|366.28|0
1643874850000|2022-02-03 07:54:10|368.59|366.19|368.41|366.01|368.59|366.19|368.41|366.01|0
1643874860000|2022-02-03 07:54:20|368.59|366.19|368.78|366.38|368.78|366.38|368.59|366.19|0
1643874910000|2022-02-03 07:55:10|369.34|366.94|369.34|366.94|369.34|366.94|369.34|366.94|0
1643874940000|2022-02-03 07:55:40|369.52|367.12|369.34|366.94|369.52|367.12|369.34|366.94|0
1643874970000|2022-02-03 07:56:10|369.52|367.12|370.08|367.68|370.08|367.68|369.52|367.12|0
1643874980000|2022-02-03 07:56:20|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1643874990000|2022-02-03 07:56:30|370.08|367.68|370.27|367.87|370.27|367.87|370.08|367.68|0
1643875000000|2022-02-03 07:56:40|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1643875010000|2022-02-03 07:56:50|370.17|367.77|370.27|367.87|370.27|367.87|370.08|367.68|0
1643875020000|2022-02-03 07:57:00|370.08|367.68|370.27|367.87|370.27|367.87|370.08|367.68|0
1643875030000|2022-02-03 07:57:10|370.08|367.68|369.9|367.5|370.08|367.68|369.9|367.5|0
1643875050000|2022-02-03 07:57:30|369.98|367.58|369.9|367.5|369.98|367.58|369.8|367.4|0
1643875060000|2022-02-03 07:57:40|369.71|367.31|369.71|367.31|369.71|367.31|369.71|367.31|0
1643875070000|2022-02-03 07:57:50|369.9|367.5|369.71|367.31|369.9|367.5|369.71|367.31|0
1643875080000|2022-02-03 07:58:00|369.8|367.4|369.71|367.31|369.8|367.4|369.71|367.31|0
1643875090000|2022-02-03 07:58:10|369.52|367.12|369.71|367.31|369.71|367.31|369.52|367.12|0
1643875100000|2022-02-03 07:58:20|369.8|367.4|369.71|367.31|369.8|367.4|369.71|367.31|0
1643875110000|2022-02-03 07:58:30|369.89|367.49|370.08|367.68|370.08|367.68|369.8|367.4|0
1643875120000|2022-02-03 07:58:40|369.98|367.58|369.89|367.49|370.08|367.68|369.89|367.49|0
1643875150000|2022-02-03 07:59:10|370.27|367.87|369.98|367.58|370.27|367.87|369.98|367.58|0
1643875160000|2022-02-03 07:59:20|370.08|367.68|369.42|367.02|370.08|367.68|369.42|367.02|0
1643875170000|2022-02-03 07:59:30|369.52|367.12|369.52|367.12|369.52|367.12|369.52|367.12|0
1643875180000|2022-02-03 07:59:40|369.61|367.21|369.71|367.31|369.89|367.49|369.61|367.21|0
1643875190000|2022-02-03 07:59:50|369.52|367.12|369.71|367.31|369.71|367.31|369.52|367.12|0
1643875200000|2022-02-03 08:00:00|369.89|367.49|369.33|366.93|369.89|367.49|369.33|366.93|0
1643875210000|2022-02-03 08:00:10|369.42|367.02|369.71|367.31|369.71|367.31|369.42|367.02|0
1643875220000|2022-02-03 08:00:20|369.52|367.12|369.71|367.31|369.8|367.4|369.52|367.12|0
1643875230000|2022-02-03 08:00:30|369.52|367.12|369.42|367.02|369.52|367.12|369.24|366.84|0
1643875240000|2022-02-03 08:00:40|369.33|366.93|369.52|367.12|369.52|367.12|369.24|366.84|0
1643875250000|2022-02-03 08:00:50|369.71|367.31|369.89|367.49|369.89|367.49|369.33|366.93|0
1643875260000|2022-02-03 08:01:00|370.08|367.68|370.27|367.87|370.27|367.87|370.08|367.68|0
1643875270000|2022-02-03 08:01:10|370.08|367.68|370.08|367.68|370.27|367.87|370.08|367.68|0
1643875280000|2022-02-03 08:01:20|369.89|367.49|370.45|368.05|370.45|368.05|369.89|367.49|0
1643875290000|2022-02-03 08:01:30|370.83|368.43|371.01|368.61|371.01|368.61|370.83|368.43|0
1643875300000|2022-02-03 08:01:40|370.64|368.24|370.64|368.24|370.83|368.43|370.64|368.24|0
1643875310000|2022-02-03 08:01:50|370.45|368.05|370.64|368.24|370.64|368.24|370.45|368.05|0
1643875320000|2022-02-03 08:02:00|370.35|367.95|369.89|367.49|370.35|367.95|369.71|367.31|0
1643875330000|2022-02-03 08:02:10|369.71|367.31|369.52|367.12|369.89|367.49|369.52|367.12|0
1643875340000|2022-02-03 08:02:20|369.61|367.21|368.96|366.56|369.61|367.21|368.96|366.56|0
1643875350000|2022-02-03 08:02:30|368.86|366.46|368.96|366.56|368.96|366.56|368.77|366.37|0
1643875360000|2022-02-03 08:02:40|368.59|366.19|368.4|366|368.96|366.56|368.4|366|0
1643875370000|2022-02-03 08:02:50|368.59|366.19|368.59|366.19|368.59|366.19|368.49|366.09|0
1643875380000|2022-02-03 08:03:00|368.4|366|367.74|365.34|368.4|366|367.74|365.34|0
1643875390000|2022-02-03 08:03:10|367.84|365.44|368.21|365.81|368.4|366|367.84|365.44|0
1643875400000|2022-02-03 08:03:20|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1643875410000|2022-02-03 08:03:30|368.67|366.27|368.4|366|368.67|366.27|368.21|365.81|0
1643875420000|2022-02-03 08:03:40|368.49|366.09|368.4|366|368.58|366.18|368.4|366|0
1643875430000|2022-02-03 08:03:50|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1643875440000|2022-02-03 08:04:00|368.96|366.56|369.33|366.93|369.33|366.93|368.96|366.56|0
1643875450000|2022-02-03 08:04:10|368.96|366.56|368.96|366.56|368.96|366.56|368.77|366.37|0
1643875460000|2022-02-03 08:04:20|368.77|366.37|368.4|366|368.77|366.37|368.4|366|0
1643875470000|2022-02-03 08:04:30|368.77|366.37|369.14|366.74|369.14|366.74|368.77|366.37|0
1643875480000|2022-02-03 08:04:40|369.33|366.93|369.14|366.74|369.33|366.93|369.14|366.74|0
1643875490000|2022-02-03 08:04:50|369.33|366.93|369.79|367.39|369.89|367.49|369.33|366.93|0
1643875500000|2022-02-03 08:05:00|369.3|367.7|369.21|367.61|369.3|367.7|369.21|367.61|0
1643875510000|2022-02-03 08:05:10|369.39|367.79|369.49|367.89|369.49|367.89|369.3|367.7|0
1643875520000|2022-02-03 08:05:20|369.3|367.7|369.68|368.08|369.68|368.08|369.3|367.7|0
1643875530000|2022-02-03 08:05:30|370.05|368.45|369.68|368.08|370.05|368.45|369.68|368.08|0
1643875540000|2022-02-03 08:05:40|369.86|368.26|369.49|367.89|369.86|368.26|369.49|367.89|0
1643875550000|2022-02-03 08:05:50|369.58|367.98|369.3|367.7|369.58|367.98|369.3|367.7|0
1643875560000|2022-02-03 08:06:00|369.12|367.52|369.2|367.6|369.2|367.6|369.12|367.52|0
1643875570000|2022-02-03 08:06:10|369.49|367.89|370.14|368.54|370.14|368.54|369.49|367.89|0
1643875580000|2022-02-03 08:06:20|369.95|368.35|370.05|368.45|370.05|368.45|369.95|368.35|0
1643875590000|2022-02-03 08:06:30|370.14|368.54|369.76|368.16|370.14|368.54|369.76|368.16|0
1643875600000|2022-02-03 08:06:40|369.86|368.26|370.05|368.45|370.05|368.45|369.86|368.26|0
1643875610000|2022-02-03 08:06:50|369.95|368.35|370.05|368.45|370.05|368.45|369.95|368.35|0
1643875620000|2022-02-03 08:07:00|369.86|368.26|370.05|368.45|370.23|368.63|369.86|368.26|0
1643875630000|2022-02-03 08:07:10|370.23|368.63|370.42|368.82|370.42|368.82|370.23|368.63|0
1643875640000|2022-02-03 08:07:20|370.23|368.63|369.86|368.26|370.23|368.63|369.86|368.26|0
1643875650000|2022-02-03 08:07:30|369.67|368.07|369.3|367.7|369.67|368.07|369.11|367.51|0
1643875660000|2022-02-03 08:07:40|369.11|367.51|368.74|367.14|369.11|367.51|368.74|367.14|0
1643875670000|2022-02-03 08:07:50|368.55|366.95|368.37|366.77|368.74|367.14|368.37|366.77|0
1643875680000|2022-02-03 08:08:00|368.55|366.95|368.55|366.95|368.55|366.95|368.37|366.77|0
1643875690000|2022-02-03 08:08:10|368.37|366.77|368.46|366.86|368.46|366.86|368.18|366.58|0
1643875700000|2022-02-03 08:08:20|368.18|366.58|367.99|366.39|368.37|366.77|367.99|366.39|0
1643875710000|2022-02-03 08:08:30|368.08|366.48|367.34|365.74|368.08|366.48|367.34|365.74|0
1643875720000|2022-02-03 08:08:40|367.53|365.93|367.44|365.84|367.53|365.93|367.44|365.84|0
1643875730000|2022-02-03 08:08:50|367.25|365.65|367.44|365.84|367.44|365.84|367.25|365.65|0
1643875740000|2022-02-03 08:09:00|367.25|365.65|367.44|365.84|367.52|365.92|367.25|365.65|0
1643875750000|2022-02-03 08:09:10|367.25|365.65|367.06|365.46|367.25|365.65|367.06|365.46|0
1643875760000|2022-02-03 08:09:20|367.34|365.74|367.34|365.74|367.44|365.84|367.34|365.74|0
1643875770000|2022-02-03 08:09:30|367.44|365.84|367.62|366.02|367.62|366.02|367.44|365.84|0
1643875780000|2022-02-03 08:09:40|367.25|365.65|367.25|365.65|367.25|365.65|367.25|365.65|0
1643875790000|2022-02-03 08:09:50|367.06|365.46|367.06|365.46|367.06|365.46|366.88|365.28|0
1643875800000|2022-02-03 08:10:00|366.88|365.28|366.88|365.28|367.06|365.46|366.88|365.28|0
1643875810000|2022-02-03 08:10:10|366.69|365.09|366.69|365.09|366.88|365.28|366.69|365.09|0
1643875820000|2022-02-03 08:10:20|366.88|365.28|367.15|365.55|367.15|365.55|366.78|365.18|0
1643875830000|2022-02-03 08:10:30|367.06|365.46|367.52|365.92|367.52|365.92|367.06|365.46|0
1643875840000|2022-02-03 08:10:40|367.25|365.65|367.34|365.74|367.43|365.83|367.25|365.65|0
1643875850000|2022-02-03 08:10:50|367.43|365.83|367.06|365.46|367.43|365.83|366.88|365.28|0
1643875860000|2022-02-03 08:11:00|366.69|365.09|366.69|365.09|366.88|365.28|366.69|365.09|0
1643875870000|2022-02-03 08:11:10|366.59|364.99|366.59|364.99|366.59|364.99|366.59|364.99|0
1643875880000|2022-02-03 08:11:20|366.69|365.09|366.13|364.53|366.69|365.09|366.13|364.53|0
1643875890000|2022-02-03 08:11:30|366.32|364.72|366.78|365.18|366.78|365.18|366.32|364.72|0
1643875900000|2022-02-03 08:11:40|367.25|365.65|367.43|365.83|367.43|365.83|367.25|365.65|0
1643875910000|2022-02-03 08:11:50|367.06|365.46|367.06|365.46|367.06|365.46|367.06|365.46|0
1643875920000|2022-02-03 08:12:00|366.69|365.09|366.59|364.99|366.69|365.09|366.59|364.99|0
1643875930000|2022-02-03 08:12:10|366.69|365.09|366.69|365.09|366.78|365.18|366.69|365.09|0
1643875940000|2022-02-03 08:12:20|366.87|365.27|366.96|365.36|366.96|365.36|366.69|365.09|0
1643875950000|2022-02-03 08:12:30|366.87|365.27|366.69|365.09|366.87|365.27|366.69|365.09|0
1643875960000|2022-02-03 08:12:40|366.87|365.27|367.43|365.83|367.62|366.02|366.87|365.27|0
1643875970000|2022-02-03 08:12:50|367.34|365.74|367.34|365.74|367.34|365.74|367.34|365.74|0
1643875980000|2022-02-03 08:13:00|367.06|365.46|367.25|365.65|367.25|365.65|367.06|365.46|0
1643875990000|2022-02-03 08:13:10|367.06|365.46|367.62|366.02|367.62|366.02|367.06|365.46|0
1643876000000|2022-02-03 08:13:20|367.25|365.65|367.43|365.83|367.43|365.83|367.25|365.65|0
1643876010000|2022-02-03 08:13:30|367.34|365.74|367.8|366.2|367.8|366.2|367.34|365.74|0
1643876020000|2022-02-03 08:13:40|367.71|366.11|367.06|365.46|367.71|366.11|367.06|365.46|0
1643876030000|2022-02-03 08:13:50|367.15|365.55|367.25|365.65|367.25|365.65|367.06|365.46|0
1643876040000|2022-02-03 08:14:00|367.43|365.83|367.99|366.39|367.99|366.39|367.43|365.83|0
1643876050000|2022-02-03 08:14:10|368.18|366.58|368.18|366.58|368.18|366.58|367.99|366.39|0
1643876060000|2022-02-03 08:14:20|367.8|366.2|367.52|365.92|367.99|366.39|367.52|365.92|0
1643876070000|2022-02-03 08:14:30|367.8|366.2|367.43|365.83|367.8|366.2|367.43|365.83|0
1643876080000|2022-02-03 08:14:40|367.62|366.02|367.8|366.2|367.8|366.2|367.43|365.83|0
1643876090000|2022-02-03 08:14:50|367.43|365.83|367.24|365.64|367.43|365.83|367.15|365.55|0
1643876100000|2022-02-03 08:15:00|367.06|365.46|366.87|365.27|367.06|365.46|366.59|364.99|0
1643876110000|2022-02-03 08:15:10|367.06|365.46|367.52|365.92|367.62|366.02|367.06|365.46|0
1643876120000|2022-02-03 08:15:20|367.62|366.02|367.24|365.64|367.71|366.11|367.24|365.64|0
1643876130000|2022-02-03 08:15:30|367.43|365.83|367.33|365.73|367.43|365.83|367.33|365.73|0
1643876140000|2022-02-03 08:15:40|367.43|365.83|367.06|365.46|367.43|365.83|367.06|365.46|0
1643876150000|2022-02-03 08:15:50|366.96|365.36|366.5|364.9|366.96|365.36|366.5|364.9|0
1643876160000|2022-02-03 08:16:00|366.87|365.27|366.87|365.27|366.87|365.27|366.59|364.99|0
1643876170000|2022-02-03 08:16:10|367.06|365.46|367.06|365.46|367.06|365.46|367.06|365.46|0
1643876180000|2022-02-03 08:16:20|367.24|365.64|366.96|365.36|367.24|365.64|366.87|365.27|0
1643876190000|2022-02-03 08:16:30|367.06|365.46|366.77|365.17|367.06|365.46|366.77|365.17|0
1643876200000|2022-02-03 08:16:40|366.87|365.27|367.43|365.83|367.62|366.02|366.87|365.27|0
1643876210000|2022-02-03 08:16:50|367.24|365.64|367.06|365.46|367.24|365.64|367.06|365.46|0
1643876220000|2022-02-03 08:17:00|367.24|365.64|366.87|365.27|367.24|365.64|366.68|365.08|0
1643876230000|2022-02-03 08:17:10|366.77|365.17|366.96|365.36|367.15|365.55|366.77|365.17|0
1643876240000|2022-02-03 08:17:20|366.87|365.27|367.24|365.64|367.24|365.64|366.87|365.27|0
1643876250000|2022-02-03 08:17:30|367.43|365.83|367.43|365.83|367.43|365.83|367.24|365.64|0
1643876260000|2022-02-03 08:17:40|367.62|366.02|367.8|366.2|367.89|366.29|367.62|366.02|0
1643876270000|2022-02-03 08:17:50|367.99|366.39|368.36|366.76|368.36|366.76|367.99|366.39|0
1643876280000|2022-02-03 08:18:00|368.73|367.13|369.57|367.97|369.57|367.97|368.73|367.13|0
1643876290000|2022-02-03 08:18:10|369.67|368.07|370.41|368.81|370.41|368.81|369.67|368.07|0
1643876300000|2022-02-03 08:18:20|370.5|368.9|370.6|369|370.6|369|370.23|368.63|0
1643876310000|2022-02-03 08:18:30|370.97|369.37|370.79|369.19|370.97|369.37|370.6|369|0
1643876320000|2022-02-03 08:18:40|370.69|369.09|370.23|368.63|370.69|369.09|370.23|368.63|0
1643876330000|2022-02-03 08:18:50|370.04|368.44|369.94|368.34|370.23|368.63|369.94|368.34|0
1643876340000|2022-02-03 08:19:00|369.67|368.07|369.11|367.51|369.85|368.25|369.11|367.51|0
1643876350000|2022-02-03 08:19:10|368.92|367.32|368.55|366.95|369.11|367.51|368.55|366.95|0
1643876360000|2022-02-03 08:19:20|368.92|367.32|368.73|367.13|368.92|367.32|368.73|367.13|0
1643876370000|2022-02-03 08:19:30|368.82|367.22|368.55|366.95|368.82|367.22|368.55|366.95|0
1643876380000|2022-02-03 08:19:40|368.26|366.66|368.36|366.76|368.36|366.76|368.17|366.57|0
1643876390000|2022-02-03 08:19:50|367.8|366.2|367.8|366.2|367.99|366.39|367.61|366.01|0
1643876400000|2022-02-03 08:20:00|367.52|365.92|367.8|366.2|367.8|366.2|367.52|365.92|0
1643876410000|2022-02-03 08:20:10|367.43|365.83|367.24|365.64|367.43|365.83|367.24|365.64|0
1643876420000|2022-02-03 08:20:20|367.43|365.83|367.24|365.64|367.43|365.83|367.24|365.64|0
1643876430000|2022-02-03 08:20:30|366.87|365.27|366.59|364.99|366.87|365.27|366.59|364.99|0
1643876440000|2022-02-03 08:20:40|366.12|364.52|366.03|364.43|366.31|364.71|366.03|364.43|0
1643876450000|2022-02-03 08:20:50|365.94|364.34|366.12|364.52|366.21|364.61|365.94|364.34|0
1643876460000|2022-02-03 08:21:00|366.31|364.71|365.94|364.34|366.31|364.71|365.94|364.34|0
1643876470000|2022-02-03 08:21:10|365.75|364.15|365.94|364.34|366.12|364.52|365.75|364.15|0
1643876480000|2022-02-03 08:21:20|366.12|364.52|366.12|364.52|366.31|364.71|366.12|364.52|0
1643876490000|2022-02-03 08:21:30|365.75|364.15|366.03|364.43|366.03|364.43|365.75|364.15|0
1643876500000|2022-02-03 08:21:40|366.12|364.52|365.75|364.15|366.12|364.52|365.75|364.15|0
1643876510000|2022-02-03 08:21:50|365.57|363.97|365.57|363.97|365.75|364.15|365.57|363.97|0
1643876520000|2022-02-03 08:22:00|365.75|364.15|365.47|363.87|365.75|364.15|365.47|363.87|0
1643876530000|2022-02-03 08:22:10|365.57|363.97|366.12|364.52|366.12|364.52|365.57|363.97|0
1643876540000|2022-02-03 08:22:20|366.21|364.61|365.84|364.24|366.21|364.61|365.84|364.24|0
1643876550000|2022-02-03 08:22:30|365.94|364.34|365.75|364.15|365.94|364.34|365.75|364.15|0
1643876560000|2022-02-03 08:22:40|365.56|363.96|365.38|363.78|365.56|363.96|365.38|363.78|0
1643876570000|2022-02-03 08:22:50|365.01|363.41|365.19|363.59|365.19|363.59|365.01|363.41|0
1643876580000|2022-02-03 08:23:00|365.01|363.41|364.82|363.22|365.19|363.59|364.82|363.22|0
1643876590000|2022-02-03 08:23:10|365.01|363.41|364.91|363.31|365.01|363.41|364.91|363.31|0
1643876600000|2022-02-03 08:23:20|365.01|363.41|365.38|363.78|365.38|363.78|365.01|363.41|0
1643876610000|2022-02-03 08:23:30|365.56|363.96|365.75|364.15|365.75|364.15|365.56|363.96|0
1643876620000|2022-02-03 08:23:40|365.94|364.34|365.75|364.15|365.94|364.34|365.75|364.15|0
1643876630000|2022-02-03 08:23:50|365.84|364.24|365.75|364.15|366.02|364.42|365.75|364.15|0
1643876640000|2022-02-03 08:24:00|365.94|364.34|366.12|364.52|366.12|364.52|365.94|364.34|0
1643876650000|2022-02-03 08:24:10|366.49|364.89|366.68|365.08|366.68|365.08|366.49|364.89|0
1643876660000|2022-02-03 08:24:20|366.49|364.89|366.58|364.98|366.68|365.08|366.49|364.89|0
1643876670000|2022-02-03 08:24:30|366.87|365.27|366.4|364.8|366.87|365.27|366.4|364.8|0
1643876680000|2022-02-03 08:24:40|366.12|364.52|366.12|364.52|366.12|364.52|365.93|364.33|0
1643876690000|2022-02-03 08:24:50|366.21|364.61|366.31|364.71|366.31|364.71|365.93|364.33|0
1643876700000|2022-02-03 08:25:00|366.49|364.89|366.86|365.26|366.86|365.26|366.49|364.89|0
1643876710000|2022-02-03 08:25:10|367.24|365.64|366.86|365.26|367.24|365.64|366.86|365.26|0
1643876720000|2022-02-03 08:25:20|366.77|365.17|366.86|365.26|366.86|365.26|366.77|365.17|0
1643876730000|2022-02-03 08:25:30|367.42|365.82|367.51|365.91|367.51|365.91|367.33|365.73|0
1643876740000|2022-02-03 08:25:40|367.42|365.82|367.61|366.01|367.61|366.01|367.42|365.82|0
1643876750000|2022-02-03 08:25:50|367.51|365.91|367.79|366.19|367.79|366.19|367.42|365.82|0
1643876760000|2022-02-03 08:26:00|367.98|366.38|367.61|366.01|367.98|366.38|367.61|366.01|0
1643876770000|2022-02-03 08:26:10|367.79|366.19|367.51|365.91|367.79|366.19|367.51|365.91|0
1643876780000|2022-02-03 08:26:20|367.61|366.01|367.42|365.82|367.61|366.01|367.24|365.64|0
1643876790000|2022-02-03 08:26:30|367.24|365.64|367.24|365.64|367.24|365.64|367.14|365.54|0
1643876800000|2022-02-03 08:26:40|367.14|365.54|367.32|365.72|367.32|365.72|367.14|365.54|0
1643876810000|2022-02-03 08:26:50|367.24|365.64|366.95|365.35|367.24|365.64|366.86|365.26|0
1643876820000|2022-02-03 08:27:00|367.05|365.45|366.49|364.89|367.05|365.45|366.3|364.7|0
1643876830000|2022-02-03 08:27:10|366.3|364.7|366.49|364.89|366.49|364.89|366.3|364.7|0
1643876840000|2022-02-03 08:27:20|366.68|365.08|366.86|365.26|366.86|365.26|366.68|365.08|0
1643876850000|2022-02-03 08:27:30|366.3|364.7|367.42|365.82|367.42|365.82|366.3|364.7|0
1643876860000|2022-02-03 08:27:40|367.61|366.01|367.51|365.91|367.61|366.01|367.51|365.91|0
1643876870000|2022-02-03 08:27:50|367.79|366.19|367.61|366.01|367.79|366.19|367.42|365.82|0
1643876880000|2022-02-03 08:28:00|367.23|365.63|367.23|365.63|367.23|365.63|367.23|365.63|0
1643876890000|2022-02-03 08:28:10|367.42|365.82|367.79|366.19|367.79|366.19|367.42|365.82|0
1643876900000|2022-02-03 08:28:20|367.61|366.01|367.23|365.63|367.61|366.01|367.23|365.63|0
1643876910000|2022-02-03 08:28:30|367.42|365.82|366.77|365.17|367.42|365.82|366.77|365.17|0
1643876920000|2022-02-03 08:28:40|366.68|365.08|366.49|364.89|366.86|365.26|366.39|364.79|0
1643876930000|2022-02-03 08:28:50|366.3|364.7|366.12|364.52|366.3|364.7|366.12|364.52|0
1643876940000|2022-02-03 08:29:00|365.75|364.15|365.75|364.15|365.75|364.15|365.56|363.96|0
1643876950000|2022-02-03 08:29:10|365.37|363.77|365.28|363.68|365.37|363.77|365.19|363.59|0
1643876960000|2022-02-03 08:29:20|365.19|363.59|365.19|363.59|365.28|363.68|365|363.4|0
1643876970000|2022-02-03 08:29:30|365|363.4|365.37|363.77|365.37|363.77|365|363.4|0
1643876980000|2022-02-03 08:29:40|365.46|363.86|365.93|364.33|365.93|364.33|365.46|363.86|0
1643876990000|2022-02-03 08:29:50|365.75|364.15|365.56|363.96|365.75|364.15|365.56|363.96|0
1643877000000|2022-02-03 08:30:00|365.37|363.77|365.56|363.96|365.74|364.14|365.37|363.77|0
1643877010000|2022-02-03 08:30:10|365.46|363.86|365.93|364.33|365.93|364.33|365.46|363.86|0
1643877020000|2022-02-03 08:30:20|366.02|364.42|365.93|364.33|366.12|364.52|365.93|364.33|0
1643877030000|2022-02-03 08:30:30|366.02|364.42|366.67|365.07|366.67|365.07|366.02|364.42|0
1643877040000|2022-02-03 08:30:40|366.3|364.7|366.49|364.89|366.49|364.89|366.3|364.7|0
1643877050000|2022-02-03 08:30:50|366.67|365.07|366.67|365.07|366.67|365.07|366.49|364.89|0
1643877060000|2022-02-03 08:31:00|366.49|364.89|366.3|364.7|366.49|364.89|366.3|364.7|0
1643877070000|2022-02-03 08:31:10|366.39|364.79|366.3|364.7|366.39|364.79|366.3|364.7|0
1643877080000|2022-02-03 08:31:20|366.39|364.79|366.67|365.07|366.67|365.07|366.3|364.7|0
1643877090000|2022-02-03 08:31:30|366.3|364.7|366.3|364.7|366.3|364.7|366.2|364.6|0
1643877100000|2022-02-03 08:31:40|366.67|365.07|366.76|365.16|366.76|365.16|366.67|365.07|0
1643877110000|2022-02-03 08:31:50|366.86|365.26|367.05|365.45|367.23|365.63|366.86|365.26|0
1643877120000|2022-02-03 08:32:00|366.86|365.26|366.86|365.26|366.86|365.26|366.86|365.26|0
1643877130000|2022-02-03 08:32:10|366.67|365.07|366.67|365.07|366.76|365.16|366.58|364.98|0
1643877140000|2022-02-03 08:32:20|366.76|365.16|366.86|365.26|367.04|365.44|366.76|365.16|0
1643877150000|2022-02-03 08:32:30|367.04|365.44|367.04|365.44|367.04|365.44|366.86|365.26|0
1643877160000|2022-02-03 08:32:40|366.86|365.26|366.86|365.26|366.95|365.35|366.67|365.07|0
1643877170000|2022-02-03 08:32:50|366.67|365.07|366.67|365.07|366.67|365.07|366.49|364.89|0
1643877180000|2022-02-03 08:33:00|366.76|365.16|367.04|365.44|367.23|365.63|366.76|365.16|0
1643877190000|2022-02-03 08:33:10|367.23|365.63|366.95|365.35|367.23|365.63|366.95|365.35|0
1643877200000|2022-02-03 08:33:20|367.04|365.44|367.23|365.63|367.42|365.82|367.04|365.44|0
1643877210000|2022-02-03 08:33:30|367.32|365.72|367.6|366|367.6|366|367.32|365.72|0
1643877220000|2022-02-03 08:33:40|367.51|365.91|367.04|365.44|367.51|365.91|367.04|365.44|0
1643877230000|2022-02-03 08:33:50|366.86|365.26|366.49|364.89|366.86|365.26|366.49|364.89|0
1643877240000|2022-02-03 08:34:00|366.3|364.7|366.3|364.7|366.3|364.7|366.2|364.6|0
1643877250000|2022-02-03 08:34:10|366.49|364.89|366.3|364.7|366.49|364.89|366.3|364.7|0
1643877260000|2022-02-03 08:34:20|366.11|364.51|366.3|364.7|366.3|364.7|366.11|364.51|0
1643877270000|2022-02-03 08:34:30|366.11|364.51|366.67|365.07|366.67|365.07|366.11|364.51|0
1643877280000|2022-02-03 08:34:40|366.39|364.79|366.3|364.7|366.39|364.79|366.3|364.7|0
1643877290000|2022-02-03 08:34:50|366.48|364.88|366.67|365.07|366.67|365.07|366.48|364.88|0
1643877300000|2022-02-03 08:35:00|366.57|364.97|365.74|364.14|366.57|364.97|365.74|364.14|0
1643877310000|2022-02-03 08:35:10|365.64|364.04|365.93|364.33|365.93|364.33|365.64|364.04|0
1643877320000|2022-02-03 08:35:20|365.74|364.14|365.83|364.23|365.93|364.33|365.74|364.14|0
1643877330000|2022-02-03 08:35:30|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1643877340000|2022-02-03 08:35:40|365.55|363.95|365.55|363.95|365.55|363.95|365.55|363.95|0
1643877350000|2022-02-03 08:35:50|365.74|364.14|366.11|364.51|366.11|364.51|365.74|364.14|0
1643877360000|2022-02-03 08:36:00|365.93|364.33|366.11|364.51|366.11|364.51|365.93|364.33|0
1643877370000|2022-02-03 08:36:10|366.3|364.7|366.3|364.7|366.39|364.79|366.3|364.7|0
1643877380000|2022-02-03 08:36:20|366.2|364.6|366.48|364.88|366.48|364.88|366.2|364.6|0
1643877390000|2022-02-03 08:36:30|366.11|364.51|366.3|364.7|366.3|364.7|366.11|364.51|0
1643877400000|2022-02-03 08:36:40|366.11|364.51|365.74|364.14|366.11|364.51|365.74|364.14|0
1643877410000|2022-02-03 08:36:50|365.64|364.04|366.3|364.7|366.3|364.7|365.64|364.04|0
1643877420000|2022-02-03 08:37:00|366.48|364.88|366.11|364.51|366.48|364.88|366.11|364.51|0
1643877430000|2022-02-03 08:37:10|366.3|364.7|366.3|364.7|366.3|364.7|366.11|364.51|0
1643877440000|2022-02-03 08:37:20|366.48|364.88|366.48|364.88|366.48|364.88|366.48|364.88|0
1643877450000|2022-02-03 08:37:30|366.39|364.79|366.48|364.88|366.57|364.97|366.39|364.79|0
1643877460000|2022-02-03 08:37:40|366.3|364.7|365.74|364.14|366.39|364.79|365.55|363.95|0
1643877470000|2022-02-03 08:37:50|365.64|364.04|365.46|363.86|365.74|364.14|365.46|363.86|0
1643877480000|2022-02-03 08:38:00|365.37|363.77|365.74|364.14|365.74|364.14|365.18|363.58|0
1643877490000|2022-02-03 08:38:10|366.11|364.51|365.64|364.04|366.11|364.51|365.55|363.95|0
1643877500000|2022-02-03 08:38:20|365.83|364.23|366.67|365.07|366.67|365.07|365.83|364.23|0
1643877510000|2022-02-03 08:38:30|366.48|364.88|366.67|365.07|366.67|365.07|366.3|364.7|0
1643877520000|2022-02-03 08:38:40|366.57|364.97|366.76|365.16|366.76|365.16|366.57|364.97|0
1643877530000|2022-02-03 08:38:50|366.67|365.07|366.48|364.88|366.67|365.07|366.48|364.88|0
1643877540000|2022-02-03 08:39:00|366.38|364.78|366.67|365.07|366.67|365.07|366.38|364.78|0
1643877550000|2022-02-03 08:39:10|366.85|365.25|366.67|365.07|366.85|365.25|366.67|365.07|0
1643877560000|2022-02-03 08:39:20|366.85|365.25|366.38|364.78|366.85|365.25|366.38|364.78|0
1643877570000|2022-02-03 08:39:30|366.48|364.88|366.67|365.07|366.67|365.07|366.48|364.88|0
1643877580000|2022-02-03 08:39:40|366.57|364.97|366.48|364.88|366.57|364.97|366.48|364.88|0
1643877590000|2022-02-03 08:39:50|366.57|364.97|366.38|364.78|366.57|364.97|366.38|364.78|0
1643877600000|2022-02-03 08:40:00|366.48|364.88|366.29|364.69|366.48|364.88|366.01|364.41|0
1643877610000|2022-02-03 08:40:10|366.11|364.51|366.11|364.51|366.11|364.51|366.11|364.51|0
1643877620000|2022-02-03 08:40:20|366.29|364.69|366.38|364.78|366.38|364.78|366.29|364.69|0
1643877630000|2022-02-03 08:40:30|366.2|364.6|366.29|364.69|366.29|364.69|366.11|364.51|0
1643877640000|2022-02-03 08:40:40|366.11|364.51|366.11|364.51|366.11|364.51|366.11|364.51|0
1643877650000|2022-02-03 08:40:50|365.92|364.32|366.11|364.51|366.11|364.51|365.92|364.32|0
1643877660000|2022-02-03 08:41:00|365.92|364.32|365.83|364.23|366.11|364.51|365.83|364.23|0
1643877670000|2022-02-03 08:41:10|365.74|364.14|365.92|364.32|365.92|364.32|365.74|364.14|0
1643877680000|2022-02-03 08:41:20|365.83|364.23|365.92|364.32|366.01|364.41|365.83|364.23|0
1643877690000|2022-02-03 08:41:30|366.11|364.51|365.74|364.14|366.11|364.51|365.74|364.14|0
1643877700000|2022-02-03 08:41:40|365.64|364.04|365.36|363.76|365.64|364.04|365.36|363.76|0
1643877710000|2022-02-03 08:41:50|365.55|363.95|365.92|364.32|365.92|364.32|365.55|363.95|0
1643877720000|2022-02-03 08:42:00|365.74|364.14|365.92|364.32|365.92|364.32|365.74|364.14|0
1643877730000|2022-02-03 08:42:10|366.11|364.51|366.01|364.41|366.11|364.51|366.01|364.41|0
1643877740000|2022-02-03 08:42:20|366.48|364.88|366.85|365.25|366.85|365.25|366.48|364.88|0
1643877750000|2022-02-03 08:42:30|367.04|365.44|367.04|365.44|367.04|365.44|367.04|365.44|0
1643877760000|2022-02-03 08:42:40|366.85|365.25|366.85|365.25|366.85|365.25|366.85|365.25|0
1643877770000|2022-02-03 08:42:50|366.66|365.06|366.85|365.25|366.85|365.25|366.66|365.06|0
1643877780000|2022-02-03 08:43:00|366.94|365.34|367.13|365.53|367.13|365.53|366.94|365.34|0
1643877790000|2022-02-03 08:43:10|367.22|365.62|367.5|365.9|367.6|366|367.22|365.62|0
1643877800000|2022-02-03 08:43:20|367.6|366|367.59|365.99|367.6|366|367.5|365.9|0
1643877810000|2022-02-03 08:43:30|367.5|365.9|367.22|365.62|367.59|365.99|367.22|365.62|0
1643877820000|2022-02-03 08:43:40|367.13|365.53|366.85|365.25|367.13|365.53|366.66|365.06|0
1643877830000|2022-02-03 08:43:50|366.75|365.15|366.66|365.06|366.85|365.25|366.66|365.06|0
1643877840000|2022-02-03 08:44:00|366.29|364.69|366.48|364.88|366.48|364.88|366.29|364.69|0
1643877850000|2022-02-03 08:44:10|366.66|365.06|366.85|365.25|366.85|365.25|366.66|365.06|0
1643877860000|2022-02-03 08:44:20|367.04|365.44|366.94|365.34|367.12|365.52|366.94|365.34|0
1643877870000|2022-02-03 08:44:30|366.85|365.25|366.75|365.15|366.85|365.25|366.66|365.06|0
1643877880000|2022-02-03 08:44:40|366.66|365.06|366.19|364.59|366.66|365.06|366.19|364.59|0
1643877890000|2022-02-03 08:44:50|366.29|364.69|366.1|364.5|366.29|364.69|366.1|364.5|0
1643877900000|2022-02-03 08:45:00|365.92|364.32|366.48|364.88|366.48|364.88|365.92|364.32|0
1643877910000|2022-02-03 08:45:10|366.66|365.06|367.03|365.43|367.03|365.43|366.48|364.88|0
1643877920000|2022-02-03 08:45:20|366.85|365.25|366.75|365.15|366.94|365.34|366.75|365.15|0
1643877930000|2022-02-03 08:45:30|366.48|364.88|367.03|365.43|367.03|365.43|366.48|364.88|0
1643877940000|2022-02-03 08:45:40|367.22|365.62|367.03|365.43|367.22|365.62|367.03|365.43|0
1643877950000|2022-02-03 08:45:50|366.66|365.06|366.85|365.25|366.85|365.25|366.66|365.06|0
1643877960000|2022-02-03 08:46:00|367.03|365.43|367.22|365.62|367.22|365.62|367.03|365.43|0
1643877970000|2022-02-03 08:46:10|367.41|365.81|367.41|365.81|367.41|365.81|367.22|365.62|0
1643877980000|2022-02-03 08:46:20|367.22|365.62|367.03|365.43|367.22|365.62|367.03|365.43|0
1643878000000|2022-02-03 08:46:40|367.12|365.52|367.22|365.62|367.22|365.62|367.03|365.43|0
1643878010000|2022-02-03 08:46:50|367.41|365.81|367.12|365.52|367.41|365.81|367.12|365.52|0
1643878020000|2022-02-03 08:47:00|367.03|365.43|367.22|365.62|367.22|365.62|367.03|365.43|0
1643878030000|2022-02-03 08:47:10|367.41|365.81|367.22|365.62|367.41|365.81|367.22|365.62|0
1643878040000|2022-02-03 08:47:20|367.03|365.43|367.03|365.43|367.03|365.43|367.03|365.43|0
1643878050000|2022-02-03 08:47:30|367.22|365.62|367.03|365.43|367.22|365.62|366.85|365.25|0
1643878060000|2022-02-03 08:47:40|366.94|365.34|366.85|365.25|366.94|365.34|366.85|365.25|0
1643878070000|2022-02-03 08:47:50|367.03|365.43|367.03|365.43|367.22|365.62|367.03|365.43|0
1643878080000|2022-02-03 08:48:00|367.22|365.62|367.41|365.81|367.59|365.99|367.22|365.62|0
1643878090000|2022-02-03 08:48:10|367.78|366.18|367.59|365.99|367.78|366.18|367.4|365.8|0
1643878100000|2022-02-03 08:48:20|367.78|366.18|367.68|366.08|367.78|366.18|367.68|366.08|0
1643878110000|2022-02-03 08:48:30|367.78|366.18|367.96|366.36|367.96|366.36|367.78|366.18|0
1643878120000|2022-02-03 08:48:40|368.05|366.45|367.96|366.36|368.15|366.55|367.96|366.36|0
1643878130000|2022-02-03 08:48:50|367.78|366.18|367.78|366.18|367.96|366.36|367.78|366.18|0
1643878140000|2022-02-03 08:49:00|367.59|365.99|367.4|365.8|367.59|365.99|367.4|365.8|0
1643878150000|2022-02-03 08:49:10|367.31|365.71|367.12|365.52|367.31|365.71|367.12|365.52|0
1643878160000|2022-02-03 08:49:20|367.03|365.43|367.03|365.43|367.03|365.43|367.03|365.43|0
1643878170000|2022-02-03 08:49:30|366.85|365.25|366.75|365.15|366.85|365.25|366.66|365.06|0
1643878180000|2022-02-03 08:49:40|366.85|365.25|367.03|365.43|367.03|365.43|366.85|365.25|0
1643878190000|2022-02-03 08:49:50|366.85|365.25|366.66|365.06|366.85|365.25|366.66|365.06|0
1643878200000|2022-02-03 08:50:00|366.75|365.15|366.85|365.25|366.85|365.25|366.75|365.15|0
1643878210000|2022-02-03 08:50:10|366.75|365.15|366.84|365.24|366.84|365.24|366.66|365.06|0
1643878220000|2022-02-03 08:50:20|366.66|365.06|366.84|365.24|366.84|365.24|366.66|365.06|0
1643878230000|2022-02-03 08:50:30|367.03|365.43|367.22|365.62|367.22|365.62|367.03|365.43|0
1643878240000|2022-02-03 08:50:40|367.12|365.52|367.03|365.43|367.12|365.52|367.03|365.43|0
1643878250000|2022-02-03 08:50:50|367.4|365.8|367.22|365.62|367.4|365.8|367.22|365.62|0
1643878260000|2022-02-03 08:51:00|367.03|365.43|367.22|365.62|367.22|365.62|367.03|365.43|0
1643878270000|2022-02-03 08:51:10|367.59|365.99|367.4|365.8|367.68|366.08|367.4|365.8|0
1643878280000|2022-02-03 08:51:20|367.22|365.62|367.4|365.8|367.4|365.8|367.22|365.62|0
1643878290000|2022-02-03 08:51:30|367.22|365.62|367.22|365.62|367.22|365.62|367.12|365.52|0
1643878300000|2022-02-03 08:51:40|367.12|365.52|367.22|365.62|367.22|365.62|367.12|365.52|0
1643878310000|2022-02-03 08:51:50|367.03|365.43|367.03|365.43|367.03|365.43|367.03|365.43|0
1643878320000|2022-02-03 08:52:00|367.12|365.52|367.03|365.43|367.22|365.62|367.03|365.43|0
1643878330000|2022-02-03 08:52:10|367.22|365.62|367.22|365.62|367.4|365.8|367.12|365.52|0
1643878340000|2022-02-03 08:52:20|367.03|365.43|367.22|365.62|367.22|365.62|367.03|365.43|0
1643878350000|2022-02-03 08:52:30|367.3|365.7|367.4|365.8|367.4|365.8|367.3|365.7|0
1643878360000|2022-02-03 08:52:40|367.3|365.7|367.12|365.52|367.3|365.7|367.12|365.52|0
1643878370000|2022-02-03 08:52:50|367.22|365.62|367.12|365.52|367.22|365.62|367.12|365.52|0
1643878380000|2022-02-03 08:53:00|367.03|365.43|367.21|365.61|367.22|365.62|367.03|365.43|0
1643878390000|2022-02-03 08:53:10|367.3|365.7|367.21|365.61|367.4|365.8|367.21|365.61|0
1643878400000|2022-02-03 08:53:20|367.3|365.7|367.21|365.61|367.3|365.7|367.21|365.61|0
1643878410000|2022-02-03 08:53:30|367.03|365.43|366.84|365.24|367.03|365.43|366.84|365.24|0
1643878420000|2022-02-03 08:53:40|367.03|365.43|367.12|365.52|367.12|365.52|367.03|365.43|0
1643878430000|2022-02-03 08:53:50|367.21|365.61|367.4|365.8|367.4|365.8|367.21|365.61|0
1643878440000|2022-02-03 08:54:00|367.3|365.7|367.03|365.43|367.3|365.7|367.03|365.43|0
1643878450000|2022-02-03 08:54:10|366.84|365.24|367.03|365.43|367.03|365.43|366.84|365.24|0
1643878460000|2022-02-03 08:54:20|366.93|365.33|367.3|365.7|367.3|365.7|366.93|365.33|0
1643878470000|2022-02-03 08:54:30|367.21|365.61|366.84|365.24|367.21|365.61|366.84|365.24|0
1643878480000|2022-02-03 08:54:40|367.12|365.52|367.3|365.7|367.3|365.7|367.03|365.43|0
1643878490000|2022-02-03 08:54:50|367.21|365.61|367.03|365.43|367.21|365.61|367.03|365.43|0
1643878500000|2022-02-03 08:55:00|367.12|365.52|367.4|365.8|367.4|365.8|367.12|365.52|0
1643878510000|2022-02-03 08:55:10|367.77|366.17|368.14|366.54|368.14|366.54|367.77|366.17|0
1643878520000|2022-02-03 08:55:20|368.33|366.73|368.33|366.73|368.42|366.82|368.33|366.73|0
1643878530000|2022-02-03 08:55:30|368.23|366.63|367.96|366.36|368.23|366.63|367.96|366.36|0
1643878540000|2022-02-03 08:55:40|367.86|366.26|367.67|366.07|367.86|366.26|367.59|365.99|0
1643878550000|2022-02-03 08:55:50|367.77|366.17|367.77|366.17|367.77|366.17|367.77|366.17|0
1643878560000|2022-02-03 08:56:00|367.96|366.36|367.96|366.36|367.96|366.36|367.77|366.17|0
1643878570000|2022-02-03 08:56:10|368.05|366.45|368.33|366.73|368.33|366.73|368.05|366.45|0
1643878580000|2022-02-03 08:56:20|368.23|366.63|368.33|366.73|368.33|366.73|368.14|366.54|0
1643878590000|2022-02-03 08:56:30|368.52|366.92|368.42|366.82|368.52|366.92|368.33|366.73|0
1643878600000|2022-02-03 08:56:40|368.23|366.63|368.05|366.45|368.33|366.73|367.96|366.36|0
1643878610000|2022-02-03 08:56:50|368.14|366.54|367.96|366.36|368.14|366.54|367.96|366.36|0
1643878620000|2022-02-03 08:57:00|367.4|365.8|367.58|365.98|367.58|365.98|367.4|365.8|0
1643878630000|2022-02-03 08:57:10|367.4|365.8|367.4|365.8|367.4|365.8|367.4|365.8|0
1643878640000|2022-02-03 08:57:20|367.21|365.61|367.4|365.8|367.4|365.8|367.21|365.61|0
1643878650000|2022-02-03 08:57:30|366.93|365.33|366.84|365.24|366.93|365.33|366.84|365.24|0
1643878660000|2022-02-03 08:57:40|367.03|365.43|367.21|365.61|367.21|365.61|366.84|365.24|0
1643878670000|2022-02-03 08:57:50|367.03|365.43|366.84|365.24|367.03|365.43|366.84|365.24|0
1643878680000|2022-02-03 08:58:00|367.03|365.43|367.3|365.7|367.3|365.7|367.03|365.43|0
1643878690000|2022-02-03 08:58:10|367.58|365.98|367.58|365.98|367.58|365.98|367.58|365.98|0
1643878700000|2022-02-03 08:58:20|367.4|365.8|367.4|365.8|367.58|365.98|367.4|365.8|0
1643878710000|2022-02-03 08:58:30|367.21|365.61|367.58|365.98|367.58|365.98|367.21|365.61|0
1643878720000|2022-02-03 08:58:40|367.49|365.89|367.58|365.98|367.58|365.98|367.49|365.89|0
1643878730000|2022-02-03 08:58:50|367.77|366.17|367.96|366.36|368.14|366.54|367.77|366.17|0
1643878740000|2022-02-03 08:59:00|367.67|366.07|367.77|366.17|367.77|366.17|367.58|365.98|0
1643878750000|2022-02-03 08:59:10|367.96|366.36|367.96|366.36|368.04|366.44|367.96|366.36|0
1643878760000|2022-02-03 08:59:20|367.77|366.17|367.77|366.17|367.96|366.36|367.77|366.17|0
1643878770000|2022-02-03 08:59:30|367.58|365.98|367.86|366.26|367.86|366.26|367.58|365.98|0
1643878780000|2022-02-03 08:59:40|368.04|366.44|367.86|366.26|368.14|366.54|367.86|366.26|0
1643878790000|2022-02-03 08:59:50|367.77|366.17|367.95|366.35|367.95|366.35|367.77|366.17|0
1643878800000|2022-02-03 09:00:00|367.67|366.07|367.58|365.98|367.77|366.17|367.58|365.98|0
1643878810000|2022-02-03 09:00:10|367.49|365.89|367.67|366.07|367.67|366.07|367.4|365.8|0
1643878820000|2022-02-03 09:00:20|367.77|366.17|367.77|366.17|367.77|366.17|367.4|365.8|0
1643878830000|2022-02-03 09:00:30|367.58|365.98|367.86|366.26|367.86|366.26|367.58|365.98|0
1643878840000|2022-02-03 09:00:40|367.95|366.35|368.14|366.54|368.14|366.54|367.95|366.35|0
1643878850000|2022-02-03 09:00:50|368.23|366.63|368.04|366.44|368.7|367.1|368.04|366.44|0
1643878860000|2022-02-03 09:01:00|367.77|366.17|367.77|366.17|367.86|366.26|367.58|365.98|0
1643878870000|2022-02-03 09:01:10|368.14|366.54|368.14|366.54|368.14|366.54|368.14|366.54|0
1643878880000|2022-02-03 09:01:20|367.77|366.17|367.77|366.17|367.77|366.17|367.58|365.98|0
1643878890000|2022-02-03 09:01:30|366.93|365.33|367.02|365.42|367.02|365.42|366.84|365.24|0
1643878900000|2022-02-03 09:01:40|366.84|365.24|366.28|364.68|366.84|365.24|366.28|364.68|0
1643878910000|2022-02-03 09:01:50|366.37|364.77|366.37|364.77|366.37|364.77|366.37|364.77|0
1643878920000|2022-02-03 09:02:00|366.28|364.68|365.91|364.31|366.28|364.68|365.91|364.31|0
1643878930000|2022-02-03 09:02:10|365.72|364.12|365.91|364.31|365.91|364.31|365.72|364.12|0
1643878940000|2022-02-03 09:02:20|365.72|364.12|365.72|364.12|365.72|364.12|365.72|364.12|0
1643878950000|2022-02-03 09:02:30|365.91|364.31|365.91|364.31|365.91|364.31|365.91|364.31|0
1643878960000|2022-02-03 09:02:40|365.99|364.39|365.72|364.12|365.99|364.39|365.72|364.12|0
1643878970000|2022-02-03 09:02:50|365.91|364.31|365.35|363.75|365.91|364.31|365.35|363.75|0
1643878980000|2022-02-03 09:03:00|365.53|363.93|365.72|364.12|365.72|364.12|365.53|363.93|0
1643878990000|2022-02-03 09:03:10|365.81|364.21|365.81|364.21|365.81|364.21|365.81|364.21|0
1643879000000|2022-02-03 09:03:20|365.72|364.12|365.9|364.3|365.9|364.3|365.72|364.12|0
1643879010000|2022-02-03 09:03:30|365.72|364.12|365.53|363.93|365.9|364.3|365.53|363.93|0
1643879020000|2022-02-03 09:03:40|365.62|364.02|365.53|363.93|365.62|364.02|365.35|363.75|0
1643879030000|2022-02-03 09:03:50|365.35|363.75|365.35|363.75|365.44|363.84|365.35|363.75|0
1643879040000|2022-02-03 09:04:00|365.44|363.84|365.72|364.12|365.72|364.12|365.35|363.75|0
1643879050000|2022-02-03 09:04:10|365.62|364.02|365.53|363.93|365.62|364.02|365.53|363.93|0
1643879060000|2022-02-03 09:04:20|365.62|364.02|365.62|364.02|365.72|364.12|365.62|364.02|0
1643879070000|2022-02-03 09:04:30|365.53|363.93|365.53|363.93|365.53|363.93|365.53|363.93|0
1643879080000|2022-02-03 09:04:40|365.72|364.12|365.9|364.3|365.9|364.3|365.72|364.12|0
1643879090000|2022-02-03 09:04:50|365.72|364.12|365.81|364.21|365.9|364.3|365.72|364.12|0
1643879100000|2022-02-03 09:05:00|365.9|364.3|365.62|364.02|365.9|364.3|365.53|363.93|0
1643879110000|2022-02-03 09:05:10|365.72|364.12|365.9|364.3|365.9|364.3|365.72|364.12|0
1643879120000|2022-02-03 09:05:20|365.99|364.39|365.99|364.39|365.99|364.39|365.99|364.39|0
1643879130000|2022-02-03 09:05:30|365.9|364.3|366.09|364.49|366.09|364.49|365.9|364.3|0
1643879140000|2022-02-03 09:05:40|365.99|364.39|365.53|363.93|365.99|364.39|365.53|363.93|0
1643879150000|2022-02-03 09:05:50|365.72|364.12|365.35|363.75|365.72|364.12|365.35|363.75|0
1643879160000|2022-02-03 09:06:00|365.43|363.83|365.53|363.93|365.72|364.12|365.43|363.83|0
1643879170000|2022-02-03 09:06:10|365.43|363.83|365.53|363.93|365.53|363.93|365.34|363.74|0
1643879180000|2022-02-03 09:06:20|365.72|364.12|365.16|363.56|365.72|364.12|365.16|363.56|0
1643879200000|2022-02-03 09:06:40|364.79|363.19|364.79|363.19|364.79|363.19|364.79|363.19|0
1643879220000|2022-02-03 09:07:00|364.97|363.37|364.6|363|364.97|363.37|364.6|363|0
1643879230000|2022-02-03 09:07:10|364.79|363.19|364.6|363|364.79|363.19|364.6|363|0
1643879260000|2022-02-03 09:07:40|364.42|362.82|364.42|362.82|364.42|362.82|364.42|362.82|0
1643879270000|2022-02-03 09:07:50|364.6|363|364.6|363|364.6|363|364.6|363|0
1643879280000|2022-02-03 09:08:00|364.79|363.19|364.79|363.19|364.79|363.19|364.79|363.19|0
1643879290000|2022-02-03 09:08:10|364.6|363|364.79|363.19|364.79|363.19|364.6|363|0
1643879300000|2022-02-03 09:08:20|364.88|363.28|364.79|363.19|364.88|363.28|364.79|363.19|0
1643879310000|2022-02-03 09:08:30|364.97|363.37|365.16|363.56|365.16|363.56|364.97|363.37|0
1643879320000|2022-02-03 09:08:40|365.43|363.83|364.97|363.37|365.43|363.83|364.88|363.28|0
1643879330000|2022-02-03 09:08:50|364.79|363.19|365.16|363.56|365.16|363.56|364.79|363.19|0
1643879340000|2022-02-03 09:09:00|365.25|363.65|364.79|363.19|365.25|363.65|364.79|363.19|0
1643879350000|2022-02-03 09:09:10|364.97|363.37|365.06|363.46|365.06|363.46|364.97|363.37|0
1643879370000|2022-02-03 09:09:30|364.97|363.37|364.97|363.37|364.97|363.37|364.97|363.37|0
1643879380000|2022-02-03 09:09:40|365.06|363.46|364.97|363.37|365.06|363.46|364.97|363.37|0
1643879390000|2022-02-03 09:09:50|365.16|363.56|365.16|363.56|365.16|363.56|365.16|363.56|0
1643879400000|2022-02-03 09:10:00|365.25|363.65|365.16|363.56|365.25|363.65|365.16|363.56|0
1643879410000|2022-02-03 09:10:10|365.06|363.46|365.16|363.56|365.16|363.56|365.06|363.46|0
1643879420000|2022-02-03 09:10:20|365.43|363.83|365.53|363.93|365.53|363.93|365.43|363.83|0
1643879440000|2022-02-03 09:10:40|365.34|363.74|365.71|364.11|365.71|364.11|365.34|363.74|0
1643879450000|2022-02-03 09:10:50|365.34|363.74|364.78|363.18|365.34|363.74|364.78|363.18|0
1643879460000|2022-02-03 09:11:00|364.41|362.81|364.5|362.9|364.6|363|364.41|362.81|0
1643879470000|2022-02-03 09:11:10|364.41|362.81|364.41|362.81|364.6|363|364.41|362.81|0
1643879480000|2022-02-03 09:11:20|364.5|362.9|364.78|363.18|364.78|363.18|364.5|362.9|0
1643879490000|2022-02-03 09:11:30|364.6|363|364.41|362.81|364.6|363|364.41|362.81|0
1643879500000|2022-02-03 09:11:40|364.5|362.9|364.6|363|364.6|363|364.5|362.9|0
1643879510000|2022-02-03 09:11:50|364.69|363.09|364.6|363|364.69|363.09|364.6|363|0
1643879520000|2022-02-03 09:12:00|364.78|363.18|365.15|363.55|365.15|363.55|364.78|363.18|0
1643879530000|2022-02-03 09:12:10|365.34|363.74|365.34|363.74|365.34|363.74|364.97|363.37|0
1643879540000|2022-02-03 09:12:20|365.15|363.55|365.34|363.74|365.34|363.74|365.15|363.55|0
1643879550000|2022-02-03 09:12:30|365.15|363.55|365.34|363.74|365.34|363.74|365.06|363.46|0
1643879560000|2022-02-03 09:12:40|365.24|363.64|365.53|363.93|365.53|363.93|365.24|363.64|0
1643879570000|2022-02-03 09:12:50|365.34|363.74|365.53|363.93|365.53|363.93|365.34|363.74|0
1643879580000|2022-02-03 09:13:00|365.43|363.83|365.53|363.93|365.53|363.93|365.34|363.74|0
1643879590000|2022-02-03 09:13:10|365.61|364.01|365.61|364.01|365.61|364.01|365.61|364.01|0
1643879600000|2022-02-03 09:13:20|365.53|363.93|365.34|363.74|365.53|363.93|365.34|363.74|0
1643879610000|2022-02-03 09:13:30|364.97|363.37|365.15|363.55|365.15|363.55|364.97|363.37|0
1643879620000|2022-02-03 09:13:40|365.34|363.74|365.34|363.74|365.34|363.74|365.34|363.74|0
1643879630000|2022-02-03 09:13:50|365.52|363.92|365.71|364.11|365.71|364.11|365.52|363.92|0
1643879640000|2022-02-03 09:14:00|365.52|363.92|366.08|364.48|366.08|364.48|365.52|363.92|0
1643879650000|2022-02-03 09:14:10|366.27|364.67|366.64|365.04|366.64|365.04|366.27|364.67|0
1643879660000|2022-02-03 09:14:20|366.45|364.85|366.83|365.23|366.83|365.23|366.45|364.85|0
1643879670000|2022-02-03 09:14:30|366.73|365.13|366.64|365.04|366.73|365.13|366.64|365.04|0
1643879680000|2022-02-03 09:14:40|366.83|365.23|366.27|364.67|366.83|365.23|366.27|364.67|0
1643879690000|2022-02-03 09:14:50|366.08|364.48|366.45|364.85|366.45|364.85|366.08|364.48|0
1643879700000|2022-02-03 09:15:00|366.36|364.76|366.64|365.04|366.64|365.04|366.36|364.76|0
1643879710000|2022-02-03 09:15:10|366.27|364.67|366.45|364.85|366.45|364.85|366.27|364.67|0
1643879720000|2022-02-03 09:15:20|366.36|364.76|366.64|365.04|366.64|365.04|366.27|364.67|0
1643879730000|2022-02-03 09:15:30|366.08|364.48|365.9|364.3|366.08|364.48|365.9|364.3|0
1643879740000|2022-02-03 09:15:40|365.71|364.11|366.08|364.48|366.08|364.48|365.71|364.11|0
1643879750000|2022-02-03 09:15:50|365.89|364.29|365.98|364.38|365.98|364.38|365.89|364.29|0
1643879760000|2022-02-03 09:16:00|365.89|364.29|365.71|364.11|365.89|364.29|365.71|364.11|0
1643879770000|2022-02-03 09:16:10|365.89|364.29|365.98|364.38|365.98|364.38|365.89|364.29|0
1643879780000|2022-02-03 09:16:20|365.89|364.29|366.08|364.48|366.08|364.48|365.71|364.11|0
1643879790000|2022-02-03 09:16:30|365.8|364.2|365.89|364.29|365.89|364.29|365.71|364.11|0
1643879810000|2022-02-03 09:16:50|365.98|364.38|366.08|364.48|366.27|364.67|365.89|364.29|0
1643879820000|2022-02-03 09:17:00|366.27|364.67|366.27|364.67|366.27|364.67|366.27|364.67|0
1643879830000|2022-02-03 09:17:10|366.45|364.85|366.45|364.85|366.45|364.85|366.45|364.85|0
1643879840000|2022-02-03 09:17:20|366.35|364.75|366.35|364.75|366.35|364.75|366.27|364.67|0
1643879850000|2022-02-03 09:17:30|366.45|364.85|366.64|365.04|366.73|365.13|366.45|364.85|0
1643879860000|2022-02-03 09:17:40|367.01|365.41|367.01|365.41|367.2|365.6|367.01|365.41|0
1643879870000|2022-02-03 09:17:50|366.82|365.22|367.01|365.41|367.01|365.41|366.82|365.22|0
1643879880000|2022-02-03 09:18:00|367.2|365.6|367.2|365.6|367.2|365.6|367.2|365.6|0
1643879890000|2022-02-03 09:18:10|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1643879900000|2022-02-03 09:18:20|366.91|365.31|367.01|365.41|367.01|365.41|366.82|365.22|0
1643879910000|2022-02-03 09:18:30|366.91|365.31|367.2|365.6|367.2|365.6|366.91|365.31|0
1643879920000|2022-02-03 09:18:40|367.38|365.78|367.57|365.97|367.66|366.06|367.38|365.78|0
1643879930000|2022-02-03 09:18:50|367.66|366.06|367.57|365.97|367.66|366.06|367.47|365.87|0
1643879940000|2022-02-03 09:19:00|367.47|365.87|367.75|366.15|367.75|366.15|367.47|365.87|0
1643879950000|2022-02-03 09:19:10|367.94|366.34|367.75|366.15|367.94|366.34|367.75|366.15|0
1643879960000|2022-02-03 09:19:20|367.84|366.24|367.94|366.34|367.94|366.34|367.84|366.24|0
1643879970000|2022-02-03 09:19:30|368.03|366.43|368.13|366.53|368.13|366.53|368.03|366.43|0
1643879980000|2022-02-03 09:19:40|367.94|366.34|367.75|366.15|367.94|366.34|367.75|366.15|0
1643879990000|2022-02-03 09:19:50|367.57|365.97|367.75|366.15|367.75|366.15|367.57|365.97|0
1643880000000|2022-02-03 09:20:00|367.94|366.34|367.94|366.34|367.94|366.34|367.75|366.15|0
1643880010000|2022-02-03 09:20:10|368.13|366.53|367.94|366.34|368.13|366.53|367.94|366.34|0
1643880020000|2022-02-03 09:20:20|367.75|366.15|367.75|366.15|367.75|366.15|367.75|366.15|0
1643880030000|2022-02-03 09:20:30|367.57|365.97|367.84|366.24|367.84|366.24|367.57|365.97|0
1643880040000|2022-02-03 09:20:40|367.75|366.15|367.94|366.34|367.94|366.34|367.75|366.15|0
1643880050000|2022-02-03 09:20:50|368.12|366.52|368.12|366.52|368.12|366.52|367.94|366.34|0
1643880060000|2022-02-03 09:21:00|368.31|366.71|368.31|366.71|368.31|366.71|368.31|366.71|0
1643880070000|2022-02-03 09:21:10|368.21|366.61|368.12|366.52|368.31|366.71|368.12|366.52|0
1643880090000|2022-02-03 09:21:30|367.94|366.34|367.94|366.34|367.94|366.34|367.84|366.24|0
1643880110000|2022-02-03 09:21:50|367.57|365.97|367.38|365.78|367.57|365.97|367.38|365.78|0
1643880120000|2022-02-03 09:22:00|367.56|365.96|367.01|365.41|367.56|365.96|366.91|365.31|0
1643880130000|2022-02-03 09:22:10|366.91|365.31|366.63|365.03|367.01|365.41|366.63|365.03|0
1643880140000|2022-02-03 09:22:20|366.54|364.94|366.45|364.85|366.54|364.94|366.26|364.66|0
1643880150000|2022-02-03 09:22:30|366.54|364.94|366.63|365.03|366.63|365.03|366.54|364.94|0
1643880160000|2022-02-03 09:22:40|366.82|365.22|366.82|365.22|366.91|365.31|366.82|365.22|0
1643880180000|2022-02-03 09:23:00|367.01|365.41|367.19|365.59|367.38|365.78|367.01|365.41|0
1643880190000|2022-02-03 09:23:10|367.38|365.78|367.38|365.78|367.38|365.78|367.38|365.78|0
1643880200000|2022-02-03 09:23:20|367.28|365.68|367.19|365.59|367.38|365.78|367.19|365.59|0
1643880210000|2022-02-03 09:23:30|367.01|365.41|367.01|365.41|367.01|365.41|366.91|365.31|0
1643880220000|2022-02-03 09:23:40|367|365.4|366.82|365.22|367.09|365.49|366.82|365.22|0
1643880230000|2022-02-03 09:23:50|366.63|365.03|367|365.4|367|365.4|366.63|365.03|0
1643880240000|2022-02-03 09:24:00|366.82|365.22|366.72|365.12|366.82|365.22|366.72|365.12|0
1643880250000|2022-02-03 09:24:10|366.82|365.22|367|365.4|367|365.4|366.63|365.03|0
1643880260000|2022-02-03 09:24:20|367.19|365.59|367.94|366.34|367.94|366.34|367.19|365.59|0
1643880270000|2022-02-03 09:24:30|367.75|366.15|367.94|366.34|367.94|366.34|367.75|366.15|0
1643880280000|2022-02-03 09:24:40|367.75|366.15|367.75|366.15|367.94|366.34|367.75|366.15|0
1643880290000|2022-02-03 09:24:50|367.56|365.96|367.56|365.96|367.56|365.96|367.56|365.96|0
1643880300000|2022-02-03 09:25:00|367.75|366.15|367.56|365.96|367.75|366.15|367.56|365.96|0
1643880310000|2022-02-03 09:25:10|367.75|366.15|367.56|365.96|367.75|366.15|367.56|365.96|0
1643880320000|2022-02-03 09:25:20|367.38|365.78|367.56|365.96|367.56|365.96|367.38|365.78|0
1643880330000|2022-02-03 09:25:30|367.47|365.87|367.75|366.15|367.75|366.15|367.47|365.87|0
1643880340000|2022-02-03 09:25:40|367.56|365.96|367.38|365.78|367.56|365.96|367.38|365.78|0
1643880350000|2022-02-03 09:25:50|367.19|365.59|367|365.4|367.19|365.59|367|365.4|0
1643880360000|2022-02-03 09:26:00|367.19|365.59|366.91|365.31|367.19|365.59|366.91|365.31|0
1643880370000|2022-02-03 09:26:10|366.63|365.03|366.63|365.03|366.82|365.22|366.63|365.03|0
1643880380000|2022-02-03 09:26:20|366.44|364.84|366.53|364.93|366.63|365.03|366.44|364.84|0
1643880390000|2022-02-03 09:26:30|366.35|364.75|366.26|364.66|366.35|364.75|366.26|364.66|0
1643880400000|2022-02-03 09:26:40|366.16|364.56|366.07|364.47|366.16|364.56|366.07|364.47|0
1643880410000|2022-02-03 09:26:50|365.7|364.1|365.89|364.29|365.89|364.29|365.7|364.1|0
1643880420000|2022-02-03 09:27:00|365.79|364.19|365.89|364.29|365.89|364.29|365.79|364.19|0
1643880430000|2022-02-03 09:27:10|365.79|364.19|365.89|364.29|365.89|364.29|365.51|363.91|0
1643880440000|2022-02-03 09:27:20|366.07|364.47|366.07|364.47|366.07|364.47|366.07|364.47|0
1643880460000|2022-02-03 09:27:40|366.26|364.66|366.07|364.47|366.26|364.66|366.07|364.47|0
1643880470000|2022-02-03 09:27:50|365.89|364.29|365.89|364.29|365.89|364.29|365.89|364.29|0
1643880480000|2022-02-03 09:28:00|366.07|364.47|365.89|364.29|366.07|364.47|365.89|364.29|0
1643880490000|2022-02-03 09:28:10|365.7|364.1|365.7|364.1|365.7|364.1|365.7|364.1|0
1643880500000|2022-02-03 09:28:20|365.51|363.91|365.7|364.1|365.7|364.1|365.51|363.91|0
1643880510000|2022-02-03 09:28:30|365.79|364.19|365.7|364.1|365.79|364.19|365.7|364.1|0
1643880520000|2022-02-03 09:28:40|365.51|363.91|365.51|363.91|365.7|364.1|365.51|363.91|0
1643880530000|2022-02-03 09:28:50|365.33|363.73|364.96|363.36|365.33|363.73|364.96|363.36|0
1643880550000|2022-02-03 09:29:10|365.14|363.54|365.14|363.54|365.14|363.54|365.14|363.54|0
1643880560000|2022-02-03 09:29:20|365.23|363.63|364.96|363.36|365.23|363.63|364.96|363.36|0
1643880570000|2022-02-03 09:29:30|365.14|363.54|365.14|363.54|365.14|363.54|365.14|363.54|0
1643880580000|2022-02-03 09:29:40|365.04|363.44|364.96|363.36|365.04|363.44|364.96|363.36|0
1643880590000|2022-02-03 09:29:50|365.14|363.54|365.14|363.54|365.23|363.63|365.14|363.54|0
1643880600000|2022-02-03 09:30:00|365.04|363.44|365.33|363.73|365.33|363.73|365.04|363.44|0
1643880610000|2022-02-03 09:30:10|365.23|363.63|365.14|363.54|365.23|363.63|365.14|363.54|0
1643880620000|2022-02-03 09:30:20|365.33|363.73|365.33|363.73|365.33|363.73|365.33|363.73|0
1643880630000|2022-02-03 09:30:30|365.23|363.63|365.33|363.73|365.33|363.73|365.23|363.63|0
1643880640000|2022-02-03 09:30:40|365.14|363.54|365.33|363.73|365.33|363.73|365.14|363.54|0
1643880650000|2022-02-03 09:30:50|365.14|363.54|365.33|363.73|365.33|363.73|365.14|363.54|0
1643880660000|2022-02-03 09:31:00|365.51|363.91|365.51|363.91|365.51|363.91|365.51|363.91|0
1643880670000|2022-02-03 09:31:10|365.33|363.73|365.33|363.73|365.33|363.73|365.33|363.73|0
1643880680000|2022-02-03 09:31:20|365.51|363.91|365.79|364.19|365.79|364.19|365.51|363.91|0
1643880690000|2022-02-03 09:31:30|365.88|364.28|365.88|364.28|365.88|364.28|365.7|364.1|0
1643880700000|2022-02-03 09:31:40|365.7|364.1|365.88|364.28|365.88|364.28|365.7|364.1|0
1643880710000|2022-02-03 09:31:50|365.51|363.91|365.32|363.72|365.51|363.91|365.32|363.72|0
1643880720000|2022-02-03 09:32:00|365.51|363.91|365.51|363.91|365.51|363.91|365.51|363.91|0
1643880730000|2022-02-03 09:32:10|365.32|363.72|365.32|363.72|365.32|363.72|365.14|363.54|0
1643880740000|2022-02-03 09:32:20|365.51|363.91|365.23|363.63|365.51|363.91|365.23|363.63|0
1643880750000|2022-02-03 09:32:30|365.14|363.54|365.32|363.72|365.32|363.72|365.14|363.54|0
1643880760000|2022-02-03 09:32:40|365.51|363.91|365.51|363.91|365.51|363.91|365.51|363.91|0
1643880770000|2022-02-03 09:32:50|365.41|363.81|365.51|363.91|365.51|363.91|365.41|363.81|0
1643880780000|2022-02-03 09:33:00|365.32|363.72|365.51|363.91|365.51|363.91|365.32|363.72|0
1643880810000|2022-02-03 09:33:30|365.41|363.81|365.32|363.72|365.41|363.81|365.14|363.54|0
1643880820000|2022-02-03 09:33:40|365.14|363.54|365.32|363.72|365.32|363.72|365.14|363.54|0
1643880830000|2022-02-03 09:33:50|365.14|363.54|365.51|363.91|365.51|363.91|365.14|363.54|0
1643880840000|2022-02-03 09:34:00|365.6|364|365.32|363.72|365.6|364|365.32|363.72|0
1643880850000|2022-02-03 09:34:10|365.51|363.91|365.41|363.81|365.51|363.91|365.41|363.81|0
1643880860000|2022-02-03 09:34:20|365.51|363.91|365.32|363.72|365.51|363.91|365.32|363.72|0
1643880870000|2022-02-03 09:34:30|365.51|363.91|365.51|363.91|365.51|363.91|365.41|363.81|0
1643880880000|2022-02-03 09:34:40|365.32|363.72|365.32|363.72|365.32|363.72|365.32|363.72|0
1643880890000|2022-02-03 09:34:50|365.14|363.54|365.14|363.54|365.14|363.54|365.14|363.54|0
1643880900000|2022-02-03 09:35:00|364.77|363.17|364.77|363.17|364.77|363.17|364.77|363.17|0
1643880910000|2022-02-03 09:35:10|364.58|362.98|364.58|362.98|364.58|362.98|364.58|362.98|0
1643880920000|2022-02-03 09:35:20|364.39|362.79|364.02|362.42|364.39|362.79|364.02|362.42|0
1643880940000|2022-02-03 09:35:40|363.84|362.24|363.84|362.24|363.84|362.24|363.84|362.24|0
1643880950000|2022-02-03 09:35:50|364.02|362.42|364.02|362.42|364.02|362.42|364.02|362.42|0
1643880960000|2022-02-03 09:36:00|364.21|362.61|364.11|362.51|364.21|362.61|364.11|362.51|0
1643880970000|2022-02-03 09:36:10|364.21|362.61|364.21|362.61|364.39|362.79|364.21|362.61|0
1643880980000|2022-02-03 09:36:20|364.11|362.51|364.11|362.51|364.11|362.51|364.02|362.42|0
1643880990000|2022-02-03 09:36:30|364.02|362.42|364.02|362.42|364.21|362.61|364.02|362.42|0
1643881000000|2022-02-03 09:36:40|363.84|362.24|364.02|362.42|364.02|362.42|363.84|362.24|0
1643881020000|2022-02-03 09:37:00|364.21|362.61|364.02|362.42|364.21|362.61|364.02|362.42|0
1643881030000|2022-02-03 09:37:10|364.21|362.61|364.02|362.42|364.21|362.61|364.02|362.42|0
1643881040000|2022-02-03 09:37:20|363.84|362.24|363.84|362.24|363.84|362.24|363.84|362.24|0
1643881050000|2022-02-03 09:37:30|364.02|362.42|363.84|362.24|364.02|362.42|363.84|362.24|0
1643881070000|2022-02-03 09:37:50|363.92|362.32|363.92|362.32|363.92|362.32|363.92|362.32|0
1643881080000|2022-02-03 09:38:00|363.84|362.24|363.28|361.68|363.84|362.24|363.28|361.68|0
1643881100000|2022-02-03 09:38:20|363.09|361.49|363.09|361.49|363.09|361.49|363.09|361.49|0
1643881120000|2022-02-03 09:38:40|363.18|361.58|363.18|361.58|363.18|361.58|363.18|361.58|0
1643881130000|2022-02-03 09:38:50|363.28|361.68|362.91|361.31|363.28|361.68|362.91|361.31|0
1643881150000|2022-02-03 09:39:10|363|361.4|362.91|361.31|363|361.4|362.91|361.31|0
1643881160000|2022-02-03 09:39:20|363.09|361.49|363.09|361.49|363.09|361.49|363|361.4|0
1643881180000|2022-02-03 09:39:40|363.28|361.68|363.65|362.05|363.65|362.05|363.28|361.68|0
1643881190000|2022-02-03 09:39:50|363.46|361.86|363.65|362.05|363.83|362.23|363.46|361.86|0
1643881220000|2022-02-03 09:40:20|363.46|361.86|363.28|361.68|363.46|361.86|363.28|361.68|0
1643881230000|2022-02-03 09:40:30|363.09|361.49|363.09|361.49|363.28|361.68|363.09|361.49|0
1643881240000|2022-02-03 09:40:40|363|361.4|363.28|361.68|363.28|361.68|363|361.4|0
1643881250000|2022-02-03 09:40:50|363.18|361.58|363.09|361.49|363.18|361.58|363.09|361.49|0
1643881260000|2022-02-03 09:41:00|362.99|361.39|362.91|361.31|363.28|361.68|362.91|361.31|0
1643881280000|2022-02-03 09:41:20|362.54|360.94|362.54|360.94|362.72|361.12|362.54|360.94|0
1643881290000|2022-02-03 09:41:30|362.35|360.75|362.16|360.56|362.35|360.75|362.16|360.56|0
1643881300000|2022-02-03 09:41:40|362.35|360.75|362.16|360.56|362.35|360.75|362.16|360.56|0
1643881310000|2022-02-03 09:41:50|361.79|360.19|361.79|360.19|361.79|360.19|361.79|360.19|0
1643881320000|2022-02-03 09:42:00|361.98|360.38|361.61|360.01|361.98|360.38|361.61|360.01|0
1643881330000|2022-02-03 09:42:10|361.7|360.1|361.61|360.01|361.7|360.1|361.61|360.01|0
1643881340000|2022-02-03 09:42:20|361.7|360.1|361.42|359.82|361.7|360.1|361.42|359.82|0
1643881350000|2022-02-03 09:42:30|361.24|359.64|360.68|359.08|361.24|359.64|360.68|359.08|0
1643881360000|2022-02-03 09:42:40|360.77|359.17|360.77|359.17|360.77|359.17|360.68|359.08|0
1643881370000|2022-02-03 09:42:50|360.87|359.27|360.77|359.17|360.87|359.27|360.77|359.17|0
1643881380000|2022-02-03 09:43:00|360.68|359.08|359.95|358.35|360.68|359.08|359.95|358.35|0
1643881390000|2022-02-03 09:43:10|360.13|358.53|359.76|358.16|360.13|358.53|359.76|358.16|0
1643881400000|2022-02-03 09:43:20|359.58|357.98|359.21|357.61|359.58|357.98|359.21|357.61|0
1643881410000|2022-02-03 09:43:30|359.02|357.42|359.02|357.42|359.21|357.61|359.02|357.42|0
1643881420000|2022-02-03 09:43:40|359.3|357.7|359.21|357.61|359.39|357.79|359.21|357.61|0
1643881430000|2022-02-03 09:43:50|359.39|357.79|359.95|358.35|359.95|358.35|359.39|357.79|0
1643881440000|2022-02-03 09:44:00|359.76|358.16|359.58|357.98|359.76|358.16|359.58|357.98|0
1643881450000|2022-02-03 09:44:10|359.94|358.34|359.76|358.16|359.94|358.34|359.76|358.16|0
1643881460000|2022-02-03 09:44:20|359.94|358.34|359.94|358.34|359.94|358.34|359.85|358.25|0
1643881470000|2022-02-03 09:44:30|359.85|358.25|359.94|358.34|359.94|358.34|359.85|358.25|0
1643881480000|2022-02-03 09:44:40|359.76|358.16|360.31|358.71|360.31|358.71|359.76|358.16|0
1643881490000|2022-02-03 09:44:50|360.5|358.9|360.5|358.9|360.68|359.08|360.5|358.9|0
1643881500000|2022-02-03 09:45:00|360.4|358.8|360.68|359.08|360.68|359.08|360.4|358.8|0
1643881510000|2022-02-03 09:45:10|360.96|359.36|361.05|359.45|361.05|359.45|360.87|359.27|0
1643881520000|2022-02-03 09:45:20|361.24|359.64|361.24|359.64|361.24|359.64|361.24|359.64|0
1643881530000|2022-02-03 09:45:30|361.42|359.82|361.61|360.01|361.61|360.01|361.42|359.82|0
1643881540000|2022-02-03 09:45:40|361.42|359.82|361.42|359.82|361.42|359.82|361.42|359.82|0
1643881550000|2022-02-03 09:45:50|361.24|359.64|361.42|359.82|361.42|359.82|361.24|359.64|0
1643881560000|2022-02-03 09:46:00|361.7|360.1|361.7|360.1|361.79|360.19|361.7|360.1|0
1643881570000|2022-02-03 09:46:10|361.79|360.19|362.16|360.56|362.16|360.56|361.79|360.19|0
1643881580000|2022-02-03 09:46:20|362.06|360.46|361.98|360.38|362.06|360.46|361.98|360.38|0
1643881590000|2022-02-03 09:46:30|362.16|360.56|362.35|360.75|362.35|360.75|362.16|360.56|0
1643881600000|2022-02-03 09:46:40|362.53|360.93|362.53|360.93|362.53|360.93|362.53|360.93|0
1643881610000|2022-02-03 09:46:50|362.72|361.12|362.9|361.3|362.9|361.3|362.72|361.12|0
1643881620000|2022-02-03 09:47:00|362.72|361.12|362.72|361.12|362.9|361.3|362.53|360.93|0
1643881630000|2022-02-03 09:47:10|362.53|360.93|362.9|361.3|362.9|361.3|362.53|360.93|0
1643881640000|2022-02-03 09:47:20|362.8|361.2|362.9|361.3|362.9|361.3|362.8|361.2|0
1643881650000|2022-02-03 09:47:30|362.8|361.2|362.72|361.12|362.8|361.2|362.72|361.12|0
1643881660000|2022-02-03 09:47:40|362.53|360.93|362.53|360.93|362.72|361.12|362.53|360.93|0
1643881670000|2022-02-03 09:47:50|362.35|360.75|362.43|360.83|362.43|360.83|362.25|360.65|0
1643881680000|2022-02-03 09:48:00|362.34|360.74|362.34|360.74|362.34|360.74|362.34|360.74|0
1643881690000|2022-02-03 09:48:10|362.53|360.93|362.9|361.3|362.9|361.3|362.53|360.93|0
1643881700000|2022-02-03 09:48:20|362.8|361.2|362.99|361.39|363.09|361.49|362.8|361.2|0
1643881710000|2022-02-03 09:48:30|362.9|361.3|362.71|361.11|362.9|361.3|362.71|361.11|0
1643881720000|2022-02-03 09:48:40|362.9|361.3|362.9|361.3|363.09|361.49|362.8|361.2|0
1643881730000|2022-02-03 09:48:50|362.71|361.11|362.9|361.3|362.9|361.3|362.71|361.11|0
1643881740000|2022-02-03 09:49:00|362.8|361.2|362.62|361.02|362.8|361.2|362.53|360.93|0
1643881750000|2022-02-03 09:49:10|362.71|361.11|362.62|361.02|362.71|361.11|362.62|361.02|0
1643881760000|2022-02-03 09:49:20|362.71|361.11|362.53|360.93|362.71|361.11|362.53|360.93|0
1643881770000|2022-02-03 09:49:30|362.71|361.11|362.43|360.83|362.71|361.11|362.43|360.83|0
1643881780000|2022-02-03 09:49:40|362.34|360.74|362.34|360.74|362.34|360.74|362.34|360.74|0
1643881790000|2022-02-03 09:49:50|362.16|360.56|362.25|360.65|362.25|360.65|362.16|360.56|0
1643881800000|2022-02-03 09:50:00|362.16|360.56|361.97|360.37|362.16|360.56|361.97|360.37|0
1643881810000|2022-02-03 09:50:10|362.25|360.65|362.25|360.65|362.25|360.65|362.16|360.56|0
1643881820000|2022-02-03 09:50:20|362.16|360.56|362.9|361.3|362.9|361.3|362.16|360.56|0
1643881830000|2022-02-03 09:50:30|362.71|361.11|362.71|361.11|362.71|361.11|362.53|360.93|0
1643881840000|2022-02-03 09:50:40|362.8|361.2|363.08|361.48|363.08|361.48|362.8|361.2|0
1643881850000|2022-02-03 09:50:50|362.53|360.93|362.62|361.02|362.71|361.11|362.53|360.93|0
1643881860000|2022-02-03 09:51:00|362.53|360.93|362.9|361.3|362.9|361.3|362.53|360.93|0
1643881870000|2022-02-03 09:51:10|363.08|361.48|363.08|361.48|363.08|361.48|362.9|361.3|0
1643881880000|2022-02-03 09:51:20|362.9|361.3|362.8|361.2|362.9|361.3|362.71|361.11|0
1643881890000|2022-02-03 09:51:30|362.71|361.11|362.8|361.2|362.8|361.2|362.71|361.11|0
1643881900000|2022-02-03 09:51:40|362.9|361.3|362.9|361.3|362.9|361.3|362.9|361.3|0
1643881920000|2022-02-03 09:52:00|362.71|361.11|362.71|361.11|362.71|361.11|362.71|361.11|0
1643881940000|2022-02-03 09:52:20|362.53|360.93|362.34|360.74|362.53|360.93|362.16|360.56|0
1643881950000|2022-02-03 09:52:30|362.25|360.65|362.16|360.56|362.25|360.65|362.16|360.56|0
1643881960000|2022-02-03 09:52:40|361.97|360.37|361.97|360.37|361.97|360.37|361.97|360.37|0
1643881970000|2022-02-03 09:52:50|361.87|360.27|361.79|360.19|361.87|360.27|361.79|360.19|0
1643881980000|2022-02-03 09:53:00|361.6|360|361.42|359.82|361.6|360|361.42|359.82|0
1643881990000|2022-02-03 09:53:10|361.6|360|361.6|360|361.79|360.19|361.6|360|0
1643882000000|2022-02-03 09:53:20|361.79|360.19|361.5|359.9|361.79|360.19|361.5|359.9|0
1643882010000|2022-02-03 09:53:30|361.42|359.82|361.23|359.63|361.42|359.82|361.23|359.63|0
1643882020000|2022-02-03 09:53:40|361.42|359.82|361.23|359.63|361.42|359.82|361.23|359.63|0
1643882030000|2022-02-03 09:53:50|361.32|359.72|361.05|359.45|361.32|359.72|361.05|359.45|0
1643882040000|2022-02-03 09:54:00|361.13|359.53|361.05|359.45|361.23|359.63|361.05|359.45|0
1643882050000|2022-02-03 09:54:10|360.86|359.26|360.95|359.35|360.95|359.35|360.86|359.26|0
1643882060000|2022-02-03 09:54:20|361.05|359.45|361.05|359.45|361.05|359.45|360.86|359.26|0
1643882070000|2022-02-03 09:54:30|360.95|359.35|360.31|358.71|360.95|359.35|360.31|358.71|0
1643882080000|2022-02-03 09:54:40|360.21|358.61|360.31|358.71|360.31|358.71|360.12|358.52|0
1643882090000|2022-02-03 09:54:50|360.21|358.61|359.57|357.97|360.21|358.61|359.57|357.97|0
1643882100000|2022-02-03 09:55:00|359.2|357.6|359.01|357.41|359.2|357.6|359.01|357.41|0
1643882110000|2022-02-03 09:55:10|358.65|357.05|359.75|358.15|359.75|358.15|358.65|357.05|0
1643882120000|2022-02-03 09:55:20|359.94|358.34|359.57|357.97|359.94|358.34|359.57|357.97|0
1643882130000|2022-02-03 09:55:30|359.75|358.15|359.75|358.15|359.75|358.15|359.66|358.06|0
1643882140000|2022-02-03 09:55:40|359.57|357.97|359.57|357.97|359.57|357.97|359.38|357.78|0
1643882150000|2022-02-03 09:55:50|359.75|358.15|359.01|357.41|359.75|358.15|359.01|357.41|0
1643882160000|2022-02-03 09:56:00|358.92|357.32|359.38|357.78|359.38|357.78|358.92|357.32|0
1643882170000|2022-02-03 09:56:10|359.29|357.69|359.29|357.69|359.29|357.69|359.29|357.69|0
1643882180000|2022-02-03 09:56:20|359.2|357.6|358.83|357.23|359.2|357.6|358.83|357.23|0
1643882190000|2022-02-03 09:56:30|358.73|357.13|358.83|357.23|358.83|357.23|358.64|357.04|0
1643882200000|2022-02-03 09:56:40|358.64|357.04|358.83|357.23|358.83|357.23|358.64|357.04|0
1643882210000|2022-02-03 09:56:50|358.64|357.04|358.46|356.86|358.64|357.04|358.46|356.86|0
1643882220000|2022-02-03 09:57:00|358.36|356.76|358.28|356.68|358.36|356.76|358.28|356.68|0
1643882230000|2022-02-03 09:57:10|358.46|356.86|358.27|356.67|358.46|356.86|358.27|356.67|0
1643882240000|2022-02-03 09:57:20|358.46|356.86|358.27|356.67|358.46|356.86|358.18|356.58|0
1643882250000|2022-02-03 09:57:30|358.09|356.49|356.99|355.39|358.09|356.49|356.99|355.39|0
1643882260000|2022-02-03 09:57:40|357.17|355.57|357.17|355.57|357.17|355.57|357.17|355.57|0
1643882270000|2022-02-03 09:57:50|356.99|355.39|356.99|355.39|356.99|355.39|356.99|355.39|0
1643882340000|2022-02-03 09:59:00|356.98|355.38|356.98|355.38|356.98|355.38|356.98|355.38|0
1643882350000|2022-02-03 09:59:10|357.17|355.57|357.35|355.75|357.35|355.75|357.17|355.57|0
1643882370000|2022-02-03 09:59:30|357.17|355.57|357.17|355.57|357.17|355.57|357.17|355.57|0
1643882390000|2022-02-03 09:59:50|357.54|355.94|358.09|356.49|358.09|356.49|357.54|355.94|0
1643882400000|2022-02-03 10:00:00|357.9|356.3|358.09|356.49|358.09|356.49|357.9|356.3|0
1643882410000|2022-02-03 10:00:10|358.27|356.67|357.72|356.12|358.27|356.67|357.72|356.12|0
1643882420000|2022-02-03 10:00:20|357.54|355.94|357.72|356.12|357.72|356.12|357.54|355.94|0
1643882430000|2022-02-03 10:00:30|357.81|356.21|357.72|356.12|357.81|356.21|357.54|355.94|0
1643882440000|2022-02-03 10:00:40|357.9|356.3|357.72|356.12|357.9|356.3|357.72|356.12|0
1643882450000|2022-02-03 10:00:50|357.9|356.3|358.09|356.49|358.18|356.58|357.9|356.3|0
1643882460000|2022-02-03 10:01:00|357.9|356.3|358.09|356.49|358.09|356.49|357.9|356.3|0
1643882470000|2022-02-03 10:01:10|358.27|356.67|357.9|356.3|358.27|356.67|357.9|356.3|0
1643882480000|2022-02-03 10:01:20|358.09|356.49|358.27|356.67|358.27|356.67|357.9|356.3|0
1643882490000|2022-02-03 10:01:30|358.46|356.86|358.54|356.94|358.54|356.94|358.46|356.86|0
1643882500000|2022-02-03 10:01:40|358.64|357.04|358.54|356.94|358.64|357.04|358.54|356.94|0
1643882510000|2022-02-03 10:01:50|358.64|357.04|358.64|357.04|358.82|357.22|358.64|357.04|0
1643882520000|2022-02-03 10:02:00|358.46|356.86|357.9|356.3|358.46|356.86|357.9|356.3|0
1643882530000|2022-02-03 10:02:10|358.09|356.49|357.9|356.3|358.09|356.49|357.9|356.3|0
1643882540000|2022-02-03 10:02:20|358.09|356.49|357.72|356.12|358.09|356.49|357.72|356.12|0
1643882550000|2022-02-03 10:02:30|357.53|355.93|357.17|355.57|357.53|355.93|357.17|355.57|0
1643882560000|2022-02-03 10:02:40|356.98|355.38|356.98|355.38|357.07|355.47|356.98|355.38|0
1643882580000|2022-02-03 10:03:00|357.17|355.57|357.53|355.93|357.72|356.12|357.17|355.57|0
1643882590000|2022-02-03 10:03:10|357.72|356.12|357.72|356.12|357.72|356.12|357.35|355.75|0
1643882600000|2022-02-03 10:03:20|357.62|356.02|358.09|356.49|358.09|356.49|357.62|356.02|0
1643882610000|2022-02-03 10:03:30|357.99|356.39|358.09|356.49|358.09|356.49|357.9|356.3|0
1643882620000|2022-02-03 10:03:40|358.45|356.85|358.64|357.04|358.64|357.04|358.45|356.85|0
1643882630000|2022-02-03 10:03:50|358.54|356.94|358.45|356.85|358.64|357.04|358.45|356.85|0
1643882640000|2022-02-03 10:04:00|358.27|356.67|357.9|356.3|358.27|356.67|357.81|356.21|0
1643882650000|2022-02-03 10:04:10|357.99|356.39|358.45|356.85|358.45|356.85|357.99|356.39|0
1643882660000|2022-02-03 10:04:20|358.36|356.76|358.73|357.13|358.73|357.13|358.36|356.76|0
1643882670000|2022-02-03 10:04:30|358.64|357.04|358.64|357.04|358.73|357.13|358.64|357.04|0
1643882680000|2022-02-03 10:04:40|358.82|357.22|359.01|357.41|359.01|357.41|358.82|357.22|0
1643882690000|2022-02-03 10:04:50|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1643882700000|2022-02-03 10:05:00|359.01|357.41|359.28|357.68|359.28|357.68|359.01|357.41|0
1643882710000|2022-02-03 10:05:10|359.01|357.41|358.82|357.22|359.01|357.41|358.82|357.22|0
1643882720000|2022-02-03 10:05:20|358.73|357.13|358.91|357.31|359.01|357.41|358.64|357.04|0
1643882730000|2022-02-03 10:05:30|358.82|357.22|358.82|357.22|358.82|357.22|358.82|357.22|0
1643882740000|2022-02-03 10:05:40|358.91|357.31|359.19|357.59|359.19|357.59|358.91|357.31|0
1643882750000|2022-02-03 10:05:50|359.09|357.49|359.19|357.59|359.19|357.59|359.09|357.49|0
1643882760000|2022-02-03 10:06:00|359.37|357.77|359.19|357.59|359.37|357.77|359.19|357.59|0
1643882770000|2022-02-03 10:06:10|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1643882780000|2022-02-03 10:06:20|359.56|357.96|359.93|358.33|359.93|358.33|359.56|357.96|0
1643882790000|2022-02-03 10:06:30|360.02|358.42|360.3|358.7|360.3|358.7|360.02|358.42|0
1643882800000|2022-02-03 10:06:40|360.2|358.6|360.11|358.51|360.3|358.7|360.11|358.51|0
1643882840000|2022-02-03 10:07:20|360.2|358.6|360.11|358.51|360.2|358.6|360.11|358.51|0
1643882860000|2022-02-03 10:07:40|360.2|358.6|360.2|358.6|360.2|358.6|360.2|358.6|0
1643882870000|2022-02-03 10:07:50|360.38|358.78|360.3|358.7|360.48|358.88|360.3|358.7|0
1643882880000|2022-02-03 10:08:00|360.2|358.6|360.11|358.51|360.2|358.6|360.11|358.51|0
1643882890000|2022-02-03 10:08:10|360.3|358.7|360.11|358.51|360.3|358.7|360.11|358.51|0
1643882910000|2022-02-03 10:08:30|360.38|358.78|360.48|358.88|360.48|358.88|360.38|358.78|0
1643882920000|2022-02-03 10:08:40|360.29|358.69|360.48|358.88|360.48|358.88|360.29|358.69|0
1643882930000|2022-02-03 10:08:50|360.66|359.06|360.85|359.25|360.85|359.25|360.66|359.06|0
1643882940000|2022-02-03 10:09:00|360.66|359.06|361.03|359.43|361.03|359.43|360.66|359.06|0
1643882950000|2022-02-03 10:09:10|361.12|359.52|361.22|359.62|361.4|359.8|361.12|359.52|0
1643882960000|2022-02-03 10:09:20|361.03|359.43|360.85|359.25|361.03|359.43|360.85|359.25|0
1643882970000|2022-02-03 10:09:30|361.03|359.43|360.66|359.06|361.03|359.43|360.66|359.06|0
1643882980000|2022-02-03 10:09:40|360.75|359.15|361.03|359.43|361.03|359.43|360.66|359.06|0
1643882990000|2022-02-03 10:09:50|360.85|359.25|360.66|359.06|360.85|359.25|360.66|359.06|0
1643883000000|2022-02-03 10:10:00|360.85|359.25|360.75|359.15|360.94|359.34|360.75|359.15|0
1643883010000|2022-02-03 10:10:10|360.94|359.34|361.03|359.43|361.03|359.43|360.94|359.34|0
1643883020000|2022-02-03 10:10:20|360.85|359.25|360.85|359.25|360.85|359.25|360.85|359.25|0
1643883030000|2022-02-03 10:10:30|360.66|359.06|360.29|358.69|360.66|359.06|360.29|358.69|0
1643883040000|2022-02-03 10:10:40|360.11|358.51|359.92|358.32|360.11|358.51|359.92|358.32|0
1643883050000|2022-02-03 10:10:50|359.83|358.23|359.92|358.32|359.92|358.32|359.83|358.23|0
1643883060000|2022-02-03 10:11:00|359.74|358.14|359.83|358.23|359.92|358.32|359.74|358.14|0
1643883070000|2022-02-03 10:11:10|359.74|358.14|360.01|358.41|360.01|358.41|359.74|358.14|0
1643883080000|2022-02-03 10:11:20|360.11|358.51|359.92|358.32|360.11|358.51|359.92|358.32|0
1643883090000|2022-02-03 10:11:30|360.11|358.51|360.29|358.69|360.29|358.69|360.11|358.51|0
1643883100000|2022-02-03 10:11:40|360.48|358.88|361.22|359.62|361.22|359.62|360.48|358.88|0
1643883110000|2022-02-03 10:11:50|361.49|359.89|361.96|360.36|362.14|360.54|361.49|359.89|0
1643883120000|2022-02-03 10:12:00|361.86|360.26|361.22|359.62|361.86|360.26|361.22|359.62|0
1643883130000|2022-02-03 10:12:10|361.3|359.7|361.12|359.52|361.3|359.7|361.12|359.52|0
1643883140000|2022-02-03 10:12:20|361.22|359.62|361.22|359.62|361.22|359.62|361.22|359.62|0
1643883150000|2022-02-03 10:12:30|361.3|359.7|361.22|359.62|361.3|359.7|361.22|359.62|0
1643883160000|2022-02-03 10:12:40|361.59|359.99|361.59|359.99|361.77|360.17|361.59|359.99|0
1643883170000|2022-02-03 10:12:50|361.49|359.89|361.4|359.8|361.49|359.89|361.4|359.8|0
1643883180000|2022-02-03 10:13:00|361.49|359.89|361.4|359.8|361.77|360.17|361.4|359.8|0
1643883190000|2022-02-03 10:13:10|361.58|359.98|361.4|359.8|361.58|359.98|361.22|359.62|0
1643883200000|2022-02-03 10:13:20|361.49|359.89|361.49|359.89|361.49|359.89|361.49|359.89|0
1643883210000|2022-02-03 10:13:30|361.4|359.8|361.21|359.61|361.4|359.8|361.21|359.61|0
1643883220000|2022-02-03 10:13:40|361.12|359.52|361.3|359.7|361.4|359.8|361.12|359.52|0
1643883230000|2022-02-03 10:13:50|361.21|359.61|361.21|359.61|361.21|359.61|361.03|359.43|0
1643883240000|2022-02-03 10:14:00|361.49|359.89|361.58|359.98|361.58|359.98|361.4|359.8|0
1643883250000|2022-02-03 10:14:10|361.49|359.89|361.21|359.61|361.49|359.89|361.21|359.61|0
1643883260000|2022-02-03 10:14:20|361.03|359.43|360.93|359.33|361.03|359.43|360.93|359.33|0
1643883270000|2022-02-03 10:14:30|360.84|359.24|360.01|358.41|360.84|359.24|360.01|358.41|0
1643883280000|2022-02-03 10:14:40|360.11|358.51|360.47|358.87|360.47|358.87|360.11|358.51|0
1643883290000|2022-02-03 10:14:50|360.29|358.69|360.29|358.69|360.29|358.69|360.29|358.69|0
1643883300000|2022-02-03 10:15:00|360.47|358.87|360.47|358.87|360.47|358.87|360.38|358.78|0
1643883310000|2022-02-03 10:15:10|360.84|359.24|360.84|359.24|361.03|359.43|360.84|359.24|0
1643883340000|2022-02-03 10:15:40|360.93|359.33|361.21|359.61|361.21|359.61|360.84|359.24|0
1643883350000|2022-02-03 10:15:50|361.03|359.43|361.21|359.61|361.21|359.61|361.03|359.43|0
1643883360000|2022-02-03 10:16:00|361.03|359.43|361.03|359.43|361.03|359.43|360.84|359.24|0
1643883370000|2022-02-03 10:16:10|360.84|359.24|361.03|359.43|361.03|359.43|360.84|359.24|0
1643883380000|2022-02-03 10:16:20|360.93|359.33|361.4|359.8|361.4|359.8|360.93|359.33|0
1643883390000|2022-02-03 10:16:30|361.21|359.61|361.21|359.61|361.21|359.61|361.21|359.61|0
1643883400000|2022-02-03 10:16:40|361.03|359.43|361.03|359.43|361.03|359.43|361.03|359.43|0
1643883410000|2022-02-03 10:16:50|361.21|359.61|361.4|359.8|361.4|359.8|361.21|359.61|0
1643883420000|2022-02-03 10:17:00|361.3|359.7|361.03|359.43|361.3|359.7|360.84|359.24|0
1643883430000|2022-02-03 10:17:10|361.21|359.61|361.12|359.52|361.21|359.61|361.12|359.52|0
1643883440000|2022-02-03 10:17:20|361.03|359.43|360.84|359.24|361.03|359.43|360.84|359.24|0
1643883450000|2022-02-03 10:17:30|361.03|359.43|360.93|359.33|361.03|359.43|360.84|359.24|0
1643883460000|2022-02-03 10:17:40|361.03|359.43|361.03|359.43|361.03|359.43|360.93|359.33|0
1643883470000|2022-02-03 10:17:50|360.84|359.24|361.03|359.43|361.03|359.43|360.84|359.24|0
1643883480000|2022-02-03 10:18:00|360.84|359.24|360.93|359.33|360.93|359.33|360.84|359.24|0
1643883490000|2022-02-03 10:18:10|361.21|359.61|361.21|359.61|361.21|359.61|361.03|359.43|0
1643883500000|2022-02-03 10:18:20|361.3|359.7|361.21|359.61|361.3|359.7|361.21|359.61|0
1643883510000|2022-02-03 10:18:30|361.4|359.8|361.58|359.98|361.58|359.98|361.4|359.8|0
1643883530000|2022-02-03 10:18:50|361.4|359.8|361.77|360.17|361.77|360.17|361.4|359.8|0
1643883540000|2022-02-03 10:19:00|361.95|360.35|361.21|359.61|361.95|360.35|361.21|359.61|0
1643883550000|2022-02-03 10:19:10|361.4|359.8|361.77|360.17|361.77|360.17|361.4|359.8|0
1643883560000|2022-02-03 10:19:20|361.95|360.35|361.95|360.35|361.95|360.35|361.95|360.35|0
1643883570000|2022-02-03 10:19:30|361.76|360.16|361.76|360.16|361.76|360.16|361.76|360.16|0
1643883580000|2022-02-03 10:19:40|361.95|360.35|361.95|360.35|361.95|360.35|361.85|360.25|0
1643883590000|2022-02-03 10:19:50|361.76|360.16|361.95|360.35|362.13|360.53|361.76|360.16|0
1643883600000|2022-02-03 10:20:00|362.13|360.53|362.5|360.9|362.5|360.9|362.13|360.53|0
1643883610000|2022-02-03 10:20:10|362.13|360.53|362.13|360.53|362.13|360.53|361.95|360.35|0
1643883620000|2022-02-03 10:20:20|361.76|360.16|361.76|360.16|361.76|360.16|361.67|360.07|0
1643883630000|2022-02-03 10:20:30|361.58|359.98|361.39|359.79|361.58|359.98|361.39|359.79|0
1643883640000|2022-02-03 10:20:40|361.58|359.98|361.39|359.79|361.58|359.98|361.39|359.79|0
1643883650000|2022-02-03 10:20:50|360.65|359.05|360.29|358.69|360.65|359.05|360.29|358.69|0
1643883660000|2022-02-03 10:21:00|360.1|358.5|360.84|359.24|361.02|359.42|360.1|358.5|0
1643883670000|2022-02-03 10:21:10|360.1|358.5|359.82|358.22|360.1|358.5|359.82|358.22|0
1643883680000|2022-02-03 10:21:20|359.73|358.13|359.55|357.95|359.92|358.32|359.55|357.95|0
1643883690000|2022-02-03 10:21:30|359.18|357.58|359.63|358.03|359.63|358.03|359.18|357.58|0
1643883700000|2022-02-03 10:21:40|359.73|358.13|359.55|357.95|359.73|358.13|359.55|357.95|0
1643883710000|2022-02-03 10:21:50|359.73|358.13|359.36|357.76|359.73|358.13|359.36|357.76|0
1643883720000|2022-02-03 10:22:00|359.55|357.95|359.55|357.95|359.55|357.95|359.55|357.95|0
1643883730000|2022-02-03 10:22:10|359.45|357.85|359.36|357.76|359.55|357.95|359.36|357.76|0
1643883740000|2022-02-03 10:22:20|359.55|357.95|359.18|357.58|359.55|357.95|359.18|357.58|0
1643883750000|2022-02-03 10:22:30|359.36|357.76|359.36|357.76|359.36|357.76|359.36|357.76|0
1643883760000|2022-02-03 10:22:40|359.18|357.58|359.55|357.95|359.55|357.95|359.18|357.58|0
1643883770000|2022-02-03 10:22:50|359.36|357.76|359.36|357.76|359.36|357.76|359.36|357.76|0
1643883780000|2022-02-03 10:23:00|359.26|357.66|359.18|357.58|359.26|357.66|359.18|357.58|0
1643883790000|2022-02-03 10:23:10|359.08|357.48|358.99|357.39|359.08|357.48|358.99|357.39|0
1643883800000|2022-02-03 10:23:20|359.18|357.58|359.18|357.58|359.18|357.58|358.99|357.39|0
1643883810000|2022-02-03 10:23:30|359.91|358.31|359.54|357.94|359.91|358.31|359.54|357.94|0
1643883820000|2022-02-03 10:23:40|359.36|357.76|359.26|357.66|359.36|357.76|359.26|357.66|0
1643883830000|2022-02-03 10:23:50|359.36|357.76|359.73|358.13|359.73|358.13|359.36|357.76|0
1643883850000|2022-02-03 10:24:10|359.82|358.22|359.73|358.13|359.82|358.22|359.73|358.13|0
1643883860000|2022-02-03 10:24:20|359.82|358.22|359.91|358.31|359.91|358.31|359.82|358.22|0
1643883870000|2022-02-03 10:24:30|359.82|358.22|359.73|358.13|359.82|358.22|359.54|357.94|0
1643883880000|2022-02-03 10:24:40|359.63|358.03|359.45|357.85|359.73|358.13|359.45|357.85|0
1643883890000|2022-02-03 10:24:50|359.36|357.76|359.17|357.57|359.36|357.76|359.17|357.57|0
1643883900000|2022-02-03 10:25:00|358.99|357.39|358.81|357.21|358.99|357.39|358.81|357.21|0
1643883910000|2022-02-03 10:25:10|358.62|357.02|358.81|357.21|358.81|357.21|358.62|357.02|0
1643883920000|2022-02-03 10:25:20|358.99|357.39|359.73|358.13|359.73|358.13|358.99|357.39|0
1643883930000|2022-02-03 10:25:30|359.91|358.31|359.73|358.13|359.91|358.31|359.54|357.94|0
1643883940000|2022-02-03 10:25:40|359.63|358.03|359.91|358.31|359.91|358.31|359.54|357.94|0
1643883950000|2022-02-03 10:25:50|359.73|358.13|359.73|358.13|359.73|358.13|359.63|358.03|0
1643883960000|2022-02-03 10:26:00|359.91|358.31|359.73|358.13|359.91|358.31|359.73|358.13|0
1643883970000|2022-02-03 10:26:10|359.63|358.03|360.18|358.58|360.18|358.58|359.63|358.03|0
1643883980000|2022-02-03 10:26:20|360.1|358.5|359.73|358.13|360.1|358.5|359.73|358.13|0
1643883990000|2022-02-03 10:26:30|359.54|357.94|359.63|358.03|359.73|358.13|359.54|357.94|0
1643884000000|2022-02-03 10:26:40|359.73|358.13|360.1|358.5|360.1|358.5|359.54|357.94|0
1643884010000|2022-02-03 10:26:50|359.91|358.31|360|358.4|360.1|358.5|359.91|358.31|0
1643884020000|2022-02-03 10:27:00|359.91|358.31|360.28|358.68|360.28|358.68|359.91|358.31|0
1643884030000|2022-02-03 10:27:10|360.46|358.86|360.46|358.86|360.46|358.86|360.46|358.86|0
1643884040000|2022-02-03 10:27:20|360.83|359.23|361.11|359.51|361.11|359.51|360.83|359.23|0
1643884050000|2022-02-03 10:27:30|361.02|359.42|361.02|359.42|361.2|359.6|361.02|359.42|0
1643884060000|2022-02-03 10:27:40|360.92|359.32|360.83|359.23|361.02|359.42|360.83|359.23|0
1643884070000|2022-02-03 10:27:50|360.92|359.32|360.83|359.23|361.02|359.42|360.83|359.23|0
1643884080000|2022-02-03 10:28:00|360.74|359.14|360.83|359.23|360.83|359.23|360.74|359.14|0
1643884090000|2022-02-03 10:28:10|360.74|359.14|360.74|359.14|360.83|359.23|360.74|359.14|0
1643884100000|2022-02-03 10:28:20|360.83|359.23|360.74|359.14|360.83|359.23|360.74|359.14|0
1643884110000|2022-02-03 10:28:30|360.65|359.05|360.37|358.77|360.65|359.05|360.37|358.77|0
1643884120000|2022-02-03 10:28:40|360.46|358.86|360.46|358.86|360.46|358.86|360.46|358.86|0
1643884130000|2022-02-03 10:28:50|360.55|358.95|360.46|358.86|360.55|358.95|360.28|358.68|0
1643884140000|2022-02-03 10:29:00|360.09|358.49|359.63|358.03|360.09|358.49|359.63|358.03|0
1643884150000|2022-02-03 10:29:10|359.54|357.94|359.36|357.76|359.54|357.94|359.36|357.76|0
1643884160000|2022-02-03 10:29:20|359.17|357.57|358.99|357.39|359.36|357.76|358.99|357.39|0
1643884170000|2022-02-03 10:29:30|359.17|357.57|359.17|357.57|359.17|357.57|359.17|357.57|0
1643884180000|2022-02-03 10:29:40|359.36|357.76|359.72|358.12|359.72|358.12|359.36|357.76|0
1643884190000|2022-02-03 10:29:50|359.63|358.03|359.54|357.94|359.63|358.03|359.54|357.94|0
1643884200000|2022-02-03 10:30:00|359.36|357.76|359.36|357.76|359.44|357.84|359.36|357.76|0
1643884210000|2022-02-03 10:30:10|359.54|357.94|359.35|357.75|359.72|358.12|359.35|357.75|0
1643884220000|2022-02-03 10:30:20|359.44|357.84|359.72|358.12|359.72|358.12|359.44|357.84|0
1643884230000|2022-02-03 10:30:30|359.63|358.03|359.54|357.94|359.63|358.03|359.54|357.94|0
1643884240000|2022-02-03 10:30:40|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1643884250000|2022-02-03 10:30:50|359.63|358.03|359.44|357.84|359.63|358.03|359.44|357.84|0
1643884260000|2022-02-03 10:31:00|359.35|357.75|359.54|357.94|359.54|357.94|359.35|357.75|0
1643884270000|2022-02-03 10:31:10|359.63|358.03|359.44|357.84|359.63|358.03|359.44|357.84|0
1643884280000|2022-02-03 10:31:20|359.54|357.94|359.72|358.12|359.72|358.12|359.54|357.94|0
1643884290000|2022-02-03 10:31:30|359.54|357.94|359.72|358.12|359.72|358.12|359.54|357.94|0
1643884300000|2022-02-03 10:31:40|360.09|358.49|360.37|358.77|360.46|358.86|360.09|358.49|0
1643884310000|2022-02-03 10:31:50|360.46|358.86|360.46|358.86|360.46|358.86|360.09|358.49|0
1643884320000|2022-02-03 10:32:00|360.83|359.23|360.28|358.68|360.83|359.23|360.28|358.68|0
1643884330000|2022-02-03 10:32:10|360.18|358.58|360.46|358.86|360.46|358.86|360.18|358.58|0
1643884340000|2022-02-03 10:32:20|360.09|358.49|360.09|358.49|360.09|358.49|360.09|358.49|0
1643884350000|2022-02-03 10:32:30|359.81|358.21|359.63|358.03|359.81|358.21|359.63|358.03|0
1643884360000|2022-02-03 10:32:40|359.72|358.12|359.81|358.21|359.81|358.21|359.72|358.12|0
1643884370000|2022-02-03 10:32:50|359.91|358.31|359.81|358.21|359.91|358.31|359.81|358.21|0
1643884380000|2022-02-03 10:33:00|359.72|358.12|359.72|358.12|359.91|358.31|359.72|358.12|0
1643884390000|2022-02-03 10:33:10|359.91|358.31|359.91|358.31|359.91|358.31|359.91|358.31|0
1643884400000|2022-02-03 10:33:20|359.72|358.12|360.09|358.49|360.09|358.49|359.72|358.12|0
1643884410000|2022-02-03 10:33:30|360.46|358.86|360.73|359.13|360.83|359.23|360.46|358.86|0
1643884420000|2022-02-03 10:33:40|360.64|359.04|360.64|359.04|360.64|359.04|360.64|359.04|0
1643884430000|2022-02-03 10:33:50|360.73|359.13|360.83|359.23|360.83|359.23|360.73|359.13|0
1643884450000|2022-02-03 10:34:10|360.64|359.04|360.46|358.86|360.64|359.04|360.46|358.86|0
1643884460000|2022-02-03 10:34:20|360.64|359.04|360.46|358.86|360.64|359.04|360.46|358.86|0
1643884470000|2022-02-03 10:34:30|360.27|358.67|360.27|358.67|360.27|358.67|360.27|358.67|0
1643884480000|2022-02-03 10:34:40|360.46|358.86|360.46|358.86|360.46|358.86|360.46|358.86|0
1643884490000|2022-02-03 10:34:50|360.27|358.67|360.46|358.86|360.46|358.86|360.27|358.67|0
1643884500000|2022-02-03 10:35:00|360.73|359.13|360.55|358.95|360.73|359.13|360.46|358.86|0
1643884510000|2022-02-03 10:35:10|360.64|359.04|360.46|358.86|360.64|359.04|360.46|358.86|0
1643884520000|2022-02-03 10:35:20|360.64|359.04|360.64|359.04|360.64|359.04|360.64|359.04|0
1643884540000|2022-02-03 10:35:40|360.46|358.86|360.64|359.04|360.64|359.04|360.36|358.76|0
1643884550000|2022-02-03 10:35:50|360.46|358.86|360.46|358.86|360.46|358.86|360.46|358.86|0
1643884560000|2022-02-03 10:36:00|360.27|358.67|359.17|357.57|360.27|358.67|359.17|357.57|0
1643884570000|2022-02-03 10:36:10|358.98|357.38|359.25|357.65|359.25|357.65|358.98|357.38|0
1643884580000|2022-02-03 10:36:20|359.35|357.75|359.53|357.93|359.53|357.93|359.35|357.75|0
1643884590000|2022-02-03 10:36:30|359.35|357.75|359.35|357.75|359.53|357.93|359.35|357.75|0
1643884600000|2022-02-03 10:36:40|358.8|357.2|358.8|357.2|358.8|357.2|358.8|357.2|0
1643884610000|2022-02-03 10:36:50|358.7|357.1|358.61|357.01|358.7|357.1|358.43|356.83|0
1643884620000|2022-02-03 10:37:00|358.8|357.2|358.98|357.38|359.07|357.47|358.8|357.2|0
1643884630000|2022-02-03 10:37:10|358.8|357.2|358.61|357.01|358.8|357.2|358.61|357.01|0
1643884640000|2022-02-03 10:37:20|358.98|357.38|359.53|357.93|359.53|357.93|358.98|357.38|0
1643884650000|2022-02-03 10:37:30|359.16|357.56|358.98|357.38|359.16|357.56|358.98|357.38|0
1643884660000|2022-02-03 10:37:40|359.16|357.56|359.35|357.75|359.35|357.75|359.16|357.56|0
1643884670000|2022-02-03 10:37:50|359.16|357.56|359.16|357.56|359.25|357.65|359.16|357.56|0
1643884680000|2022-02-03 10:38:00|359.07|357.47|359.07|357.47|359.16|357.56|359.07|357.47|0
1643884690000|2022-02-03 10:38:10|359.16|357.56|358.98|357.38|359.16|357.56|358.98|357.38|0
1643884700000|2022-02-03 10:38:20|359.16|357.56|359.44|357.84|359.44|357.84|359.16|357.56|0
1643884710000|2022-02-03 10:38:30|359.53|357.93|359.53|357.93|359.53|357.93|359.53|357.93|0
1643884720000|2022-02-03 10:38:40|359.72|358.12|359.81|358.21|359.9|358.3|359.72|358.12|0
1643884730000|2022-02-03 10:38:50|359.9|358.3|359.9|358.3|359.9|358.3|359.9|358.3|0
1643884740000|2022-02-03 10:39:00|359.81|358.21|359.72|358.12|359.81|358.21|359.62|358.02|0
1643884750000|2022-02-03 10:39:10|359.9|358.3|359.72|358.12|359.9|358.3|359.72|358.12|0
1643884760000|2022-02-03 10:39:20|359.9|358.3|359.9|358.3|359.9|358.3|359.72|358.12|0
1643884770000|2022-02-03 10:39:30|359.99|358.39|359.53|357.93|359.99|358.39|359.53|357.93|0
1643884780000|2022-02-03 10:39:40|359.72|358.12|359.53|357.93|359.72|358.12|359.53|357.93|0
1643884790000|2022-02-03 10:39:50|359.35|357.75|359.35|357.75|359.35|357.75|359.35|357.75|0
1643884800000|2022-02-03 10:40:00|359.16|357.56|358.98|357.38|359.16|357.56|358.98|357.38|0
1643884810000|2022-02-03 10:40:10|359.25|357.65|359.16|357.56|359.25|357.65|359.16|357.56|0
1643884820000|2022-02-03 10:40:20|358.98|357.38|358.79|357.19|358.98|357.38|358.79|357.19|0
1643884830000|2022-02-03 10:40:30|358.7|357.1|358.61|357.01|358.7|357.1|358.51|356.91|0
1643884840000|2022-02-03 10:40:40|358.79|357.19|358.88|357.28|358.88|357.28|358.79|357.19|0
1643884850000|2022-02-03 10:40:50|358.79|357.19|358.79|357.19|358.79|357.19|358.79|357.19|0
1643884860000|2022-02-03 10:41:00|359.16|357.56|358.88|357.28|359.16|357.56|358.88|357.28|0
1643884870000|2022-02-03 10:41:10|358.79|357.19|358.79|357.19|358.88|357.28|358.79|357.19|0
1643884880000|2022-02-03 10:41:20|359.16|357.56|359.35|357.75|359.35|357.75|359.16|357.56|0
1643884890000|2022-02-03 10:41:30|359.25|357.65|359.35|357.75|359.53|357.93|359.25|357.65|0
1643884900000|2022-02-03 10:41:40|359.43|357.83|359.35|357.75|359.53|357.93|359.35|357.75|0
1643884910000|2022-02-03 10:41:50|359.16|357.56|359.16|357.56|359.16|357.56|359.16|357.56|0
1643884930000|2022-02-03 10:42:10|359.07|357.47|359.07|357.47|359.07|357.47|358.98|357.38|0
1643884940000|2022-02-03 10:42:20|359.16|357.56|359.25|357.65|359.25|357.65|359.16|357.56|0
1643884950000|2022-02-03 10:42:30|359.16|357.56|359.16|357.56|359.35|357.75|359.16|357.56|0
1643884960000|2022-02-03 10:42:40|359.53|357.93|359.16|357.56|359.53|357.93|359.16|357.56|0
1643884970000|2022-02-03 10:42:50|358.98|357.38|358.98|357.38|359.16|357.56|358.98|357.38|0
1643884980000|2022-02-03 10:43:00|359.34|357.74|359.16|357.56|359.34|357.74|358.98|357.38|0
1643884990000|2022-02-03 10:43:10|359.53|357.93|359.16|357.56|359.53|357.93|359.16|357.56|0
1643885000000|2022-02-03 10:43:20|359.25|357.65|359.16|357.56|359.25|357.65|359.16|357.56|0
1643885010000|2022-02-03 10:43:30|358.98|357.38|359.06|357.46|359.06|357.46|358.98|357.38|0
1643885020000|2022-02-03 10:43:40|358.98|357.38|358.61|357.01|359.06|357.46|358.61|357.01|0
1643885030000|2022-02-03 10:43:50|358.79|357.19|358.79|357.19|358.88|357.28|358.61|357.01|0
1643885040000|2022-02-03 10:44:00|358.69|357.09|359.34|357.74|359.34|357.74|358.69|357.09|0
1643885050000|2022-02-03 10:44:10|359.16|357.56|359.16|357.56|359.16|357.56|359.16|357.56|0
1643885060000|2022-02-03 10:44:20|359.34|357.74|359.43|357.83|359.43|357.83|359.34|357.74|0
1643885070000|2022-02-03 10:44:30|359.34|357.74|359.71|358.11|359.71|358.11|359.34|357.74|0
1643885080000|2022-02-03 10:44:40|359.53|357.93|359.9|358.3|359.9|358.3|359.53|357.93|0
1643885090000|2022-02-03 10:44:50|359.71|358.11|359.53|357.93|359.71|358.11|359.53|357.93|0
1643885100000|2022-02-03 10:45:00|359.62|358.02|359.62|358.02|359.62|358.02|359.62|358.02|0
1643885110000|2022-02-03 10:45:10|359.71|358.11|359.71|358.11|359.71|358.11|359.71|358.11|0
1643885120000|2022-02-03 10:45:20|359.9|358.3|360.08|358.48|360.08|358.48|359.9|358.3|0
1643885130000|2022-02-03 10:45:30|359.9|358.3|360.08|358.48|360.08|358.48|359.9|358.3|0
1643885140000|2022-02-03 10:45:40|359.9|358.3|359.53|357.93|359.9|358.3|359.53|357.93|0
1643885150000|2022-02-03 10:45:50|359.34|357.74|359.43|357.83|359.43|357.83|359.34|357.74|0
1643885160000|2022-02-03 10:46:00|359.34|357.74|359.34|357.74|359.53|357.93|359.34|357.74|0
1643885170000|2022-02-03 10:46:10|359.16|357.56|359.34|357.74|359.34|357.74|359.16|357.56|0
1643885180000|2022-02-03 10:46:20|359.16|357.56|358.97|357.37|359.16|357.56|358.97|357.37|0
1643885190000|2022-02-03 10:46:30|358.79|357.19|358.97|357.37|358.97|357.37|358.42|356.82|0
1643885200000|2022-02-03 10:46:40|358.88|357.28|358.97|357.37|358.97|357.37|358.88|357.28|0
1643885210000|2022-02-03 10:46:50|359.16|357.56|358.97|357.37|359.16|357.56|358.97|357.37|0
1643885220000|2022-02-03 10:47:00|358.79|357.19|358.42|356.82|358.79|357.19|358.42|356.82|0
1643885230000|2022-02-03 10:47:10|358.6|357|358.79|357.19|358.79|357.19|358.6|357|0
1643885240000|2022-02-03 10:47:20|358.69|357.09|358.51|356.91|358.69|357.09|358.51|356.91|0
1643885250000|2022-02-03 10:47:30|358.42|356.82|358.42|356.82|358.6|357|358.42|356.82|0
1643885260000|2022-02-03 10:47:40|358.79|357.19|358.79|357.19|358.97|357.37|358.79|357.19|0
1643885280000|2022-02-03 10:48:00|358.6|357|358.6|357|358.79|357.19|358.6|357|0
1643885290000|2022-02-03 10:48:10|358.69|357.09|358.6|357|358.69|357.09|358.6|357|0
1643885300000|2022-02-03 10:48:20|358.42|356.82|358.42|356.82|358.42|356.82|358.42|356.82|0
1643885310000|2022-02-03 10:48:30|358.51|356.91|358.51|356.91|358.51|356.91|358.42|356.82|0
1643885320000|2022-02-03 10:48:40|358.42|356.82|358.79|357.19|358.97|357.37|358.42|356.82|0
1643885330000|2022-02-03 10:48:50|358.97|357.37|358.88|357.28|358.97|357.37|358.88|357.28|0
1643885340000|2022-02-03 10:49:00|358.79|357.19|358.79|357.19|358.97|357.37|358.79|357.19|0
1643885350000|2022-02-03 10:49:10|358.6|357|358.51|356.91|358.6|357|358.51|356.91|0
1643885360000|2022-02-03 10:49:20|358.6|357|358.51|356.91|358.6|357|358.51|356.91|0
1643885370000|2022-02-03 10:49:30|358.42|356.82|358.42|356.82|358.51|356.91|358.42|356.82|0
1643885380000|2022-02-03 10:49:40|358.6|357|358.42|356.82|358.6|357|358.42|356.82|0
1643885390000|2022-02-03 10:49:50|358.6|357|358.6|357|358.69|357.09|358.6|357|0
1643885400000|2022-02-03 10:50:00|358.51|356.91|358.42|356.82|358.51|356.91|358.42|356.82|0
1643885410000|2022-02-03 10:50:10|358.51|356.91|358.79|357.19|358.79|357.19|358.42|356.82|0
1643885420000|2022-02-03 10:50:20|358.69|357.09|358.42|356.82|358.69|357.09|358.42|356.82|0
1643885430000|2022-02-03 10:50:30|358.51|356.91|358.42|356.82|358.51|356.91|358.42|356.82|0
1643885440000|2022-02-03 10:50:40|358.6|357|358.6|357|358.6|357|358.6|357|0
1643885450000|2022-02-03 10:50:50|358.79|357.19|358.23|356.63|358.79|357.19|358.23|356.63|0
1643885460000|2022-02-03 10:51:00|358.42|356.82|358.6|357|358.6|357|358.42|356.82|0
1643885470000|2022-02-03 10:51:10|358.69|357.09|358.69|357.09|358.69|357.09|358.69|357.09|0
1643885480000|2022-02-03 10:51:20|358.6|357|358.69|357.09|358.78|357.18|358.6|357|0
1643885490000|2022-02-03 10:51:30|358.6|357|358.6|357|358.6|357|358.6|357|0
1643885500000|2022-02-03 10:51:40|358.42|356.82|358.42|356.82|358.42|356.82|358.42|356.82|0
1643885510000|2022-02-03 10:51:50|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1643885520000|2022-02-03 10:52:00|357.86|356.26|357.86|356.26|358.05|356.45|357.86|356.26|0
1643885530000|2022-02-03 10:52:10|357.77|356.17|357.86|356.26|358.05|356.45|357.77|356.17|0
1643885540000|2022-02-03 10:52:20|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1643885550000|2022-02-03 10:52:30|358.23|356.63|358.23|356.63|358.32|356.72|358.23|356.63|0
1643885560000|2022-02-03 10:52:40|358.05|356.45|358.14|356.54|358.23|356.63|358.05|356.45|0
1643885570000|2022-02-03 10:52:50|358.05|356.45|357.86|356.26|358.05|356.45|357.86|356.26|0
1643885580000|2022-02-03 10:53:00|357.68|356.08|357.49|355.89|357.68|356.08|357.31|355.71|0
1643885590000|2022-02-03 10:53:10|357.68|356.08|357.68|356.08|357.68|356.08|357.68|356.08|0
1643885600000|2022-02-03 10:53:20|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1643885610000|2022-02-03 10:53:30|357.4|355.8|357.49|355.89|357.49|355.89|357.4|355.8|0
1643885630000|2022-02-03 10:53:50|357.31|355.71|357.49|355.89|357.49|355.89|357.31|355.71|0
1643885640000|2022-02-03 10:54:00|357.86|356.26|357.86|356.26|357.86|356.26|357.77|356.17|0
1643885650000|2022-02-03 10:54:10|357.68|356.08|357.58|355.98|357.68|356.08|357.58|355.98|0
1643885660000|2022-02-03 10:54:20|357.68|356.08|357.4|355.8|357.68|356.08|357.4|355.8|0
1643885670000|2022-02-03 10:54:30|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1643885680000|2022-02-03 10:54:40|357.31|355.71|357.49|355.89|357.49|355.89|357.31|355.71|0
1643885690000|2022-02-03 10:54:50|357.58|355.98|357.49|355.89|357.58|355.98|357.49|355.89|0
1643885700000|2022-02-03 10:55:00|357.31|355.71|357.12|355.52|357.31|355.71|357.12|355.52|0
1643885710000|2022-02-03 10:55:10|356.94|355.34|356.94|355.34|356.94|355.34|356.94|355.34|0
1643885730000|2022-02-03 10:55:30|356.02|354.42|356.2|354.6|356.2|354.6|355.84|354.24|0
1643885740000|2022-02-03 10:55:40|356.02|354.42|356.02|354.42|356.02|354.42|355.84|354.24|0
1643885750000|2022-02-03 10:55:50|356.2|354.6|356.39|354.79|356.39|354.79|356.2|354.6|0
1643885760000|2022-02-03 10:56:00|356.2|354.6|356.57|354.97|356.57|354.97|356.2|354.6|0
1643885770000|2022-02-03 10:56:10|356.94|355.34|356.76|355.16|356.94|355.34|356.76|355.16|0
1643885780000|2022-02-03 10:56:20|356.94|355.34|356.84|355.24|356.94|355.34|356.84|355.24|0
1643885790000|2022-02-03 10:56:30|356.94|355.34|356.94|355.34|356.94|355.34|356.76|355.16|0
1643885800000|2022-02-03 10:56:40|356.76|355.16|356.76|355.16|356.76|355.16|356.76|355.16|0
1643885810000|2022-02-03 10:56:50|356.57|354.97|356.57|354.97|356.57|354.97|356.57|354.97|0
1643885820000|2022-02-03 10:57:00|356.76|355.16|356.76|355.16|356.76|355.16|356.76|355.16|0
1643885830000|2022-02-03 10:57:10|356.84|355.24|356.84|355.24|356.84|355.24|356.75|355.15|0
1643885840000|2022-02-03 10:57:20|356.75|355.15|356.75|355.15|356.75|355.15|356.66|355.06|0
1643885850000|2022-02-03 10:57:30|356.94|355.34|356.94|355.34|356.94|355.34|356.94|355.34|0
1643885860000|2022-02-03 10:57:40|357.03|355.43|357.12|355.52|357.31|355.71|357.03|355.43|0
1643885870000|2022-02-03 10:57:50|357.21|355.61|357.12|355.52|357.21|355.61|357.12|355.52|0
1643885880000|2022-02-03 10:58:00|356.94|355.34|356.94|355.34|356.94|355.34|356.57|354.97|0
1643885890000|2022-02-03 10:58:10|357.12|355.52|357.31|355.71|357.31|355.71|357.12|355.52|0
1643885900000|2022-02-03 10:58:20|357.49|355.89|357.49|355.89|357.49|355.89|357.31|355.71|0
1643885910000|2022-02-03 10:58:30|357.31|355.71|357.12|355.52|357.31|355.71|357.12|355.52|0
1643885920000|2022-02-03 10:58:40|357.21|355.61|357.31|355.71|357.49|355.89|357.21|355.61|0
1643885930000|2022-02-03 10:58:50|357.67|356.07|357.67|356.07|357.67|356.07|357.67|356.07|0
1643885940000|2022-02-03 10:59:00|357.49|355.89|357.49|355.89|357.67|356.07|357.39|355.79|0
1643885950000|2022-02-03 10:59:10|357.67|356.07|357.67|356.07|357.86|356.26|357.67|356.07|0
1643885970000|2022-02-03 10:59:30|357.86|356.26|357.49|355.89|357.86|356.26|357.49|355.89|0
1643885980000|2022-02-03 10:59:40|357.67|356.07|357.67|356.07|357.67|356.07|357.67|356.07|0
1643885990000|2022-02-03 10:59:50|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1643886000000|2022-02-03 11:00:00|357.67|356.07|357.67|356.07|357.67|356.07|357.58|355.98|0
1643886010000|2022-02-03 11:00:10|357.58|355.98|357.58|355.98|357.58|355.98|357.58|355.98|0
1643886020000|2022-02-03 11:00:20|357.49|355.89|357.67|356.07|357.67|356.07|357.39|355.79|0
1643886030000|2022-02-03 11:00:30|357.76|356.16|357.67|356.07|357.86|356.26|357.67|356.07|0
1643886040000|2022-02-03 11:00:40|358.04|356.44|358.04|356.44|358.04|356.44|358.04|356.44|0
1643886050000|2022-02-03 11:00:50|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1643886060000|2022-02-03 11:01:00|358.59|356.99|358.96|357.36|358.96|357.36|358.59|356.99|0
1643886070000|2022-02-03 11:01:10|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1643886080000|2022-02-03 11:01:20|358.22|356.62|358.31|356.71|358.31|356.71|358.22|356.62|0
1643886090000|2022-02-03 11:01:30|358.22|356.62|358.41|356.81|358.41|356.81|358.22|356.62|0
1643886100000|2022-02-03 11:01:40|358.22|356.62|358.22|356.62|358.22|356.62|358.22|356.62|0
1643886110000|2022-02-03 11:01:50|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1643886120000|2022-02-03 11:02:00|358.22|356.62|358.22|356.62|358.31|356.71|358.22|356.62|0
1643886130000|2022-02-03 11:02:10|358.04|356.44|357.86|356.26|358.04|356.44|357.86|356.26|0
1643886140000|2022-02-03 11:02:20|357.3|355.7|357.12|355.52|357.3|355.7|356.93|355.33|0
1643886150000|2022-02-03 11:02:30|356.93|355.33|356.47|354.87|356.93|355.33|356.47|354.87|0
1643886160000|2022-02-03 11:02:40|356.38|354.78|355.65|354.05|356.47|354.87|355.65|354.05|0
1643886170000|2022-02-03 11:02:50|355.83|354.23|356.02|354.42|356.38|354.78|355.83|354.23|0
1643886180000|2022-02-03 11:03:00|356.2|354.6|356.57|354.97|356.57|354.97|356.2|354.6|0
1643886190000|2022-02-03 11:03:10|356.38|354.78|356.38|354.78|356.47|354.87|356.38|354.78|0
1643886200000|2022-02-03 11:03:20|356.47|354.87|356.57|354.97|356.57|354.97|356.47|354.87|0
1643886210000|2022-02-03 11:03:30|356.75|355.15|356.75|355.15|356.84|355.24|356.65|355.05|0
1643886220000|2022-02-03 11:03:40|356.65|355.05|356.75|355.15|356.75|355.15|356.65|355.05|0
1643886240000|2022-02-03 11:04:00|356.84|355.24|357.67|356.07|357.67|356.07|356.84|355.24|0
1643886250000|2022-02-03 11:04:10|357.57|355.97|357.67|356.07|357.67|356.07|357.57|355.97|0
1643886260000|2022-02-03 11:04:20|357.85|356.25|357.67|356.07|357.85|356.25|357.67|356.07|0
1643886270000|2022-02-03 11:04:30|357.76|356.16|357.85|356.25|357.85|356.25|357.76|356.16|0
1643886280000|2022-02-03 11:04:40|358.04|356.44|357.94|356.34|358.04|356.44|357.94|356.34|0
1643886290000|2022-02-03 11:04:50|358.04|356.44|357.85|356.25|358.04|356.44|357.85|356.25|0
1643886300000|2022-02-03 11:05:00|357.94|356.34|357.85|356.25|358.04|356.44|357.85|356.25|0
1643886310000|2022-02-03 11:05:10|357.94|356.34|358.41|356.81|358.41|356.81|357.94|356.34|0
1643886320000|2022-02-03 11:05:20|358.49|356.89|358.96|357.36|358.96|357.36|358.49|356.89|0
1643886330000|2022-02-03 11:05:30|359.14|357.54|359.51|357.91|359.51|357.91|359.14|357.54|0
1643886340000|2022-02-03 11:05:40|359.33|357.73|359.14|357.54|359.33|357.73|359.14|357.54|0
1643886350000|2022-02-03 11:05:50|359.33|357.73|359.33|357.73|359.51|357.91|359.33|357.73|0
1643886360000|2022-02-03 11:06:00|358.86|357.26|358.59|356.99|358.86|357.26|358.59|356.99|0
1643886370000|2022-02-03 11:06:10|358.77|357.17|358.77|357.17|358.77|357.17|358.77|357.17|0
1643886380000|2022-02-03 11:06:20|358.96|357.36|359.7|358.1|359.7|358.1|358.96|357.36|0
1643886390000|2022-02-03 11:06:30|359.51|357.91|359.88|358.28|359.88|358.28|359.51|357.91|0
1643886400000|2022-02-03 11:06:40|360.06|358.46|360.34|358.74|360.34|358.74|360.06|358.46|0
1643886410000|2022-02-03 11:06:50|360.15|358.55|360.25|358.65|360.25|358.65|360.15|358.55|0
1643886420000|2022-02-03 11:07:00|360.34|358.74|361.17|359.57|361.17|359.57|360.25|358.65|0
1643886430000|2022-02-03 11:07:10|360.99|359.39|360.25|358.65|360.99|359.39|360.25|358.65|0
1643886440000|2022-02-03 11:07:20|360.43|358.83|360.43|358.83|360.43|358.83|360.43|358.83|0
1643886460000|2022-02-03 11:07:40|360.62|359.02|360.8|359.2|360.8|359.2|360.62|359.02|0
1643886470000|2022-02-03 11:07:50|360.62|359.02|360.8|359.2|360.8|359.2|360.62|359.02|0
1643886480000|2022-02-03 11:08:00|360.62|359.02|360.62|359.02|360.62|359.02|360.52|358.92|0
1643886490000|2022-02-03 11:08:10|360.43|358.83|360.43|358.83|360.43|358.83|360.43|358.83|0
1643886500000|2022-02-03 11:08:20|360.06|358.46|360.43|358.83|360.43|358.83|360.06|358.46|0
1643886520000|2022-02-03 11:08:40|360.8|359.2|360.99|359.39|360.99|359.39|360.8|359.2|0
1643886530000|2022-02-03 11:08:50|360.8|359.2|360.99|359.39|360.99|359.39|360.8|359.2|0
1643886540000|2022-02-03 11:09:00|361.17|359.57|361.36|359.76|361.36|359.76|361.17|359.57|0
1643886550000|2022-02-03 11:09:10|361.17|359.57|361.17|359.57|361.36|359.76|361.17|359.57|0
1643886560000|2022-02-03 11:09:20|360.99|359.39|360.99|359.39|361.17|359.57|360.99|359.39|0
1643886570000|2022-02-03 11:09:30|360.8|359.2|360.89|359.29|360.99|359.39|360.8|359.2|0
1643886580000|2022-02-03 11:09:40|360.99|359.39|361.07|359.47|361.07|359.47|360.99|359.39|0
1643886590000|2022-02-03 11:09:50|360.89|359.29|360.25|358.65|360.89|359.29|360.25|358.65|0
1643886600000|2022-02-03 11:10:00|360.52|358.92|360.34|358.74|360.52|358.92|360.34|358.74|0
1643886610000|2022-02-03 11:10:10|360.25|358.65|360.25|358.65|360.43|358.83|360.25|358.65|0
1643886620000|2022-02-03 11:10:20|360.06|358.46|360.06|358.46|360.06|358.46|360.06|358.46|0
1643886630000|2022-02-03 11:10:30|359.88|358.28|359.88|358.28|359.88|358.28|359.88|358.28|0
1643886640000|2022-02-03 11:10:40|359.78|358.18|359.78|358.18|359.78|358.18|359.78|358.18|0
1643886650000|2022-02-03 11:10:50|359.88|358.28|359.88|358.28|359.88|358.28|359.88|358.28|0
1643886660000|2022-02-03 11:11:00|359.69|358.09|359.69|358.09|359.69|358.09|359.51|357.91|0
1643886670000|2022-02-03 11:11:10|359.51|357.91|359.69|358.09|359.69|358.09|359.51|357.91|0
1643886680000|2022-02-03 11:11:20|359.51|357.91|359.41|357.81|359.51|357.91|359.41|357.81|0
1643886690000|2022-02-03 11:11:30|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1643886700000|2022-02-03 11:11:40|359.32|357.72|359.32|357.72|359.32|357.72|359.32|357.72|0
1643886710000|2022-02-03 11:11:50|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1643886720000|2022-02-03 11:12:00|359.32|357.72|359.32|357.72|359.32|357.72|359.32|357.72|0
1643886730000|2022-02-03 11:12:10|359.23|357.63|359.69|358.09|359.69|358.09|359.14|357.54|0
1643886750000|2022-02-03 11:12:30|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1643886760000|2022-02-03 11:12:40|359.32|357.72|359.14|357.54|359.32|357.72|359.14|357.54|0
1643886770000|2022-02-03 11:12:50|359.32|357.72|359.23|357.63|359.32|357.72|359.23|357.63|0
1643886780000|2022-02-03 11:13:00|359.14|357.54|358.77|357.17|359.14|357.54|358.58|356.98|0
1643886790000|2022-02-03 11:13:10|358.58|356.98|358.58|356.98|358.58|356.98|358.58|356.98|0
1643886800000|2022-02-03 11:13:20|358.4|356.8|358.58|356.98|358.58|356.98|358.4|356.8|0
1643886810000|2022-02-03 11:13:30|358.49|356.89|358.58|356.98|358.58|356.98|358.49|356.89|0
1643886820000|2022-02-03 11:13:40|358.4|356.8|358.03|356.43|358.4|356.8|357.85|356.25|0
1643886830000|2022-02-03 11:13:50|357.85|356.25|358.3|356.7|358.3|356.7|357.85|356.25|0
1643886840000|2022-02-03 11:14:00|358.4|356.8|357.85|356.25|358.4|356.8|357.85|356.25|0
1643886850000|2022-02-03 11:14:10|358.03|356.43|358.03|356.43|358.03|356.43|357.85|356.25|0
1643886860000|2022-02-03 11:14:20|357.85|356.25|357.66|356.06|357.85|356.25|357.66|356.06|0
1643886870000|2022-02-03 11:14:30|357.85|356.25|357.85|356.25|357.85|356.25|357.85|356.25|0
1643886890000|2022-02-03 11:14:50|357.66|356.06|357.66|356.06|357.66|356.06|357.66|356.06|0
1643886910000|2022-02-03 11:15:10|357.48|355.88|357.38|355.78|357.48|355.88|357.38|355.78|0
1643886920000|2022-02-03 11:15:20|357.48|355.88|357.48|355.88|357.48|355.88|357.48|355.88|0
1643886940000|2022-02-03 11:15:40|357.66|356.06|357.66|356.06|357.66|356.06|357.66|356.06|0
1643886950000|2022-02-03 11:15:50|357.84|356.24|357.66|356.06|357.84|356.24|357.66|356.06|0
1643886960000|2022-02-03 11:16:00|357.56|355.96|357.29|355.69|357.66|356.06|357.29|355.69|0
1643886970000|2022-02-03 11:16:10|357.11|355.51|357.01|355.41|357.11|355.51|357.01|355.41|0
1643886980000|2022-02-03 11:16:20|356.74|355.14|357.68|356.08|357.68|356.08|354.44|352.84|0
1643886990000|2022-02-03 11:16:30|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1643887000000|2022-02-03 11:16:40|357.31|355.71|356.94|355.34|357.31|355.71|356.94|355.34|0
1643887010000|2022-02-03 11:16:50|357.12|355.52|357.31|355.71|357.49|355.89|357.12|355.52|0
1643887020000|2022-02-03 11:17:00|357.12|355.52|357.03|355.43|357.12|355.52|357.03|355.43|0
1643887030000|2022-02-03 11:17:10|357.12|355.52|357.49|355.89|357.49|355.89|357.12|355.52|0
1643887050000|2022-02-03 11:17:30|357.31|355.71|357.31|355.71|357.31|355.71|357.31|355.71|0
1643887060000|2022-02-03 11:17:40|357.03|355.43|356.94|355.34|357.03|355.43|356.94|355.34|0
1643887070000|2022-02-03 11:17:50|357.12|355.52|357.12|355.52|357.31|355.71|357.12|355.52|0
1643887080000|2022-02-03 11:18:00|356.94|355.34|356.94|355.34|356.94|355.34|356.94|355.34|0
1643887100000|2022-02-03 11:18:20|356.57|354.97|356.57|354.97|356.57|354.97|356.57|354.97|0
1643887120000|2022-02-03 11:18:40|356.39|354.79|355.84|354.24|356.39|354.79|355.84|354.24|0
1643887130000|2022-02-03 11:18:50|355.47|353.87|355.19|353.59|355.47|353.87|355.19|353.59|0
1643887140000|2022-02-03 11:19:00|355.47|353.87|355.66|354.06|355.74|354.14|355.47|353.87|0
1643887150000|2022-02-03 11:19:10|355.56|353.96|356.57|354.97|356.57|354.97|355.56|353.96|0
1643887160000|2022-02-03 11:19:20|356.48|354.88|356.39|354.79|356.57|354.97|356.39|354.79|0
1643887170000|2022-02-03 11:19:30|356.21|354.61|356.39|354.79|356.39|354.79|356.21|354.61|0
1643887180000|2022-02-03 11:19:40|356.29|354.69|356.02|354.42|356.29|354.69|356.02|354.42|0
1643887190000|2022-02-03 11:19:50|356.21|354.61|356.02|354.42|356.21|354.61|356.02|354.42|0
1643887200000|2022-02-03 11:20:00|356.2|354.6|356.02|354.42|356.2|354.6|356.02|354.42|0
1643887210000|2022-02-03 11:20:10|355.84|354.24|355.65|354.05|355.84|354.24|355.65|354.05|0
1643887220000|2022-02-03 11:20:20|355.47|353.87|355.1|353.5|355.47|353.87|355.1|353.5|0
1643887230000|2022-02-03 11:20:30|354.74|353.14|355.38|353.78|355.38|353.78|354.74|353.14|0
1643887240000|2022-02-03 11:20:40|355.1|353.5|355.1|353.5|355.1|353.5|355.1|353.5|0
1643887250000|2022-02-03 11:20:50|355.29|353.69|355.1|353.5|355.29|353.69|355.1|353.5|0
1643887260000|2022-02-03 11:21:00|355.19|353.59|355.1|353.5|355.19|353.59|354.92|353.32|0
1643887270000|2022-02-03 11:21:10|355.29|353.69|356.02|354.42|356.02|354.42|355.29|353.69|0
1643887280000|2022-02-03 11:21:20|355.84|354.24|355.84|354.24|355.84|354.24|355.84|354.24|0
1643887290000|2022-02-03 11:21:30|355.65|354.05|355.65|354.05|355.65|354.05|355.65|354.05|0
1643887300000|2022-02-03 11:21:40|355.47|353.87|355.47|353.87|355.47|353.87|355.29|353.69|0
1643887310000|2022-02-03 11:21:50|355.29|353.69|355.29|353.69|355.29|353.69|355.29|353.69|0
1643887320000|2022-02-03 11:22:00|355.1|353.5|355.1|353.5|355.1|353.5|355.1|353.5|0
1643887330000|2022-02-03 11:22:10|355.29|353.69|355.29|353.69|355.29|353.69|355.29|353.69|0
1643887340000|2022-02-03 11:22:20|355.47|353.87|355.29|353.69|355.47|353.87|355.29|353.69|0
1643887350000|2022-02-03 11:22:30|355.37|353.77|355.29|353.69|355.47|353.87|355.29|353.69|0
1643887380000|2022-02-03 11:23:00|355.1|353.5|355.47|353.87|355.47|353.87|355.1|353.5|0
1643887390000|2022-02-03 11:23:10|355.65|354.05|355.65|354.05|355.65|354.05|355.65|354.05|0
1643887400000|2022-02-03 11:23:20|355.47|353.87|355.65|354.05|355.65|354.05|355.47|353.87|0
1643887420000|2022-02-03 11:23:40|355.47|353.87|355.29|353.69|355.47|353.87|355.29|353.69|0
1643887430000|2022-02-03 11:23:50|355.37|353.77|355.47|353.87|355.47|353.87|355.37|353.77|0
1643887440000|2022-02-03 11:24:00|355.65|354.05|355.65|354.05|355.65|354.05|355.65|354.05|0
1643887450000|2022-02-03 11:24:10|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1643887460000|2022-02-03 11:24:20|355.65|354.05|355.65|354.05|355.65|354.05|355.65|354.05|0
1643887470000|2022-02-03 11:24:30|355.74|354.14|355.92|354.32|355.92|354.32|355.74|354.14|0
1643887480000|2022-02-03 11:24:40|355.65|354.05|355.28|353.68|355.65|354.05|355.28|353.68|0
1643887490000|2022-02-03 11:24:50|355.1|353.5|354.92|353.32|355.1|353.5|354.92|353.32|0
1643887500000|2022-02-03 11:25:00|355.01|353.41|354.73|353.13|355.01|353.41|354.55|352.95|0
1643887510000|2022-02-03 11:25:10|354.55|352.95|354.37|352.77|354.55|352.95|354.27|352.67|0
1643887520000|2022-02-03 11:25:20|354.19|352.59|354.19|352.59|354.19|352.59|354.19|352.59|0
1643887540000|2022-02-03 11:25:40|354.37|352.77|354.37|352.77|354.37|352.77|354.37|352.77|0
1643887550000|2022-02-03 11:25:50|354.55|352.95|354.37|352.77|354.55|352.95|354.37|352.77|0
1643887560000|2022-02-03 11:26:00|354.55|352.95|354.92|353.32|354.92|353.32|354.55|352.95|0
1643887570000|2022-02-03 11:26:10|355.1|353.5|355.1|353.5|355.1|353.5|355.1|353.5|0
1643887580000|2022-02-03 11:26:20|354.92|353.32|355.1|353.5|355.1|353.5|354.92|353.32|0
1643887590000|2022-02-03 11:26:30|355.47|353.87|355.47|353.87|355.47|353.87|355.47|353.87|0
1643887600000|2022-02-03 11:26:40|355.83|354.23|356.2|354.6|356.38|354.78|355.83|354.23|0
1643887610000|2022-02-03 11:26:50|356.02|354.42|356.38|354.78|356.38|354.78|356.02|354.42|0
1643887620000|2022-02-03 11:27:00|356.2|354.6|355.65|354.05|356.2|354.6|355.65|354.05|0
1643887630000|2022-02-03 11:27:10|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1643887640000|2022-02-03 11:27:20|355.74|354.14|355.47|353.87|355.83|354.23|355.47|353.87|0
1643887650000|2022-02-03 11:27:30|355.65|354.05|355.83|354.23|355.83|354.23|355.65|354.05|0
1643887660000|2022-02-03 11:27:40|355.65|354.05|355.47|353.87|355.65|354.05|355.47|353.87|0
1643887670000|2022-02-03 11:27:50|355.65|354.05|355.65|354.05|355.65|354.05|355.65|354.05|0
1643887680000|2022-02-03 11:28:00|355.47|353.87|355.47|353.87|355.47|353.87|355.47|353.87|0
1643887690000|2022-02-03 11:28:10|355.46|353.86|355.65|354.05|355.65|354.05|355.46|353.86|0
1643887700000|2022-02-03 11:28:20|355.55|353.95|355.65|354.05|355.65|354.05|355.55|353.95|0
1643887710000|2022-02-03 11:28:30|355.46|353.86|355.46|353.86|355.46|353.86|355.46|353.86|0
1643887720000|2022-02-03 11:28:40|355.65|354.05|355.65|354.05|355.65|354.05|355.65|354.05|0
1643887740000|2022-02-03 11:29:00|355.83|354.23|355.92|354.32|355.92|354.32|355.83|354.23|0
1643887750000|2022-02-03 11:29:10|355.83|354.23|355.65|354.05|355.83|354.23|355.65|354.05|0
1643887760000|2022-02-03 11:29:20|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1643887780000|2022-02-03 11:29:40|355.74|354.14|355.65|354.05|355.74|354.14|355.65|354.05|0
1643887790000|2022-02-03 11:29:50|355.83|354.23|355.92|354.32|355.92|354.32|355.83|354.23|0
1643887800000|2022-02-03 11:30:00|356.01|354.41|355.83|354.23|356.01|354.41|355.83|354.23|0
1643887810000|2022-02-03 11:30:10|356.01|354.41|356.01|354.41|356.2|354.6|356.01|354.41|0
1643887820000|2022-02-03 11:30:20|355.92|354.32|355.83|354.23|356.01|354.41|355.83|354.23|0
1643887840000|2022-02-03 11:30:40|355.65|354.05|355.65|354.05|355.65|354.05|355.65|354.05|0
1643887850000|2022-02-03 11:30:50|355.46|353.86|354.55|352.95|355.46|353.86|354.55|352.95|0
1643887860000|2022-02-03 11:31:00|354.63|353.03|354.55|352.95|354.63|353.03|354.55|352.95|0
1643887870000|2022-02-03 11:31:10|354.73|353.13|355.46|353.86|355.46|353.86|354.73|353.13|0
1643887880000|2022-02-03 11:31:20|355.55|353.95|355.28|353.68|355.55|353.95|355.28|353.68|0
1643887890000|2022-02-03 11:31:30|355.37|353.77|355.46|353.86|355.46|353.86|355.37|353.77|0
1643887900000|2022-02-03 11:31:40|355.37|353.77|355.28|353.68|355.37|353.77|355.28|353.68|0
1643887910000|2022-02-03 11:31:50|355.46|353.86|355.46|353.86|355.46|353.86|355.46|353.86|0
1643887920000|2022-02-03 11:32:00|355.28|353.68|355.28|353.68|355.28|353.68|355.28|353.68|0
1643887930000|2022-02-03 11:32:10|355.46|353.86|355.28|353.68|355.46|353.86|355.28|353.68|0
1643887940000|2022-02-03 11:32:20|355.1|353.5|355.1|353.5|355.1|353.5|355.1|353.5|0
1643887950000|2022-02-03 11:32:30|355.28|353.68|355.28|353.68|355.28|353.68|355.28|353.68|0
1643887960000|2022-02-03 11:32:40|355.1|353.5|355.28|353.68|355.28|353.68|355.09|353.49|0
1643887990000|2022-02-03 11:33:10|355.09|353.49|355.09|353.49|355.09|353.49|355.09|353.49|0
1643888000000|2022-02-03 11:33:20|354.91|353.31|354.73|353.13|354.91|353.31|354.73|353.13|0
1643888010000|2022-02-03 11:33:30|354.91|353.31|355.28|353.68|355.28|353.68|354.73|353.13|0
1643888020000|2022-02-03 11:33:40|355.46|353.86|355.46|353.86|355.46|353.86|355.28|353.68|0
1643888030000|2022-02-03 11:33:50|355.28|353.68|355.09|353.49|355.28|353.68|355.09|353.49|0
1643888040000|2022-02-03 11:34:00|354.91|353.31|354.91|353.31|354.91|353.31|354.91|353.31|0
1643888060000|2022-02-03 11:34:20|354.54|352.94|354.91|353.31|354.91|353.31|354.54|352.94|0
1643888070000|2022-02-03 11:34:30|354.54|352.94|354.36|352.76|354.54|352.94|354.36|352.76|0
1643888080000|2022-02-03 11:34:40|354.18|352.58|354.36|352.76|354.54|352.94|354.18|352.58|0
1643888090000|2022-02-03 11:34:50|354.54|352.94|354.73|353.13|354.73|353.13|354.54|352.94|0
1643888100000|2022-02-03 11:35:00|354.54|352.94|354.54|352.94|354.54|352.94|354.54|352.94|0
1643888110000|2022-02-03 11:35:10|354.63|353.03|354.54|352.94|354.73|353.13|354.54|352.94|0
1643888120000|2022-02-03 11:35:20|354.36|352.76|354.36|352.76|354.36|352.76|354.36|352.76|0
1643888130000|2022-02-03 11:35:30|354.91|353.31|355.09|353.49|355.28|353.68|354.91|353.31|0
1643888140000|2022-02-03 11:35:40|354.91|353.31|355.28|353.68|355.28|353.68|354.91|353.31|0
1643888150000|2022-02-03 11:35:50|355.09|353.49|355.09|353.49|355.09|353.49|355.09|353.49|0
1643888160000|2022-02-03 11:36:00|355.28|353.68|355.64|354.04|355.64|354.04|355.28|353.68|0
1643888180000|2022-02-03 11:36:20|355.83|354.23|355.82|354.22|355.83|354.23|355.82|354.22|0
1643888190000|2022-02-03 11:36:30|355.64|354.04|355.46|353.86|355.64|354.04|355.46|353.86|0
1643888200000|2022-02-03 11:36:40|355.64|354.04|355.64|354.04|355.82|354.22|355.64|354.04|0
1643888210000|2022-02-03 11:36:50|355.82|354.22|355.64|354.04|355.82|354.22|355.64|354.04|0
1643888220000|2022-02-03 11:37:00|355.46|353.86|355.64|354.04|355.82|354.22|355.46|353.86|0
1643888230000|2022-02-03 11:37:10|355.46|353.86|355.64|354.04|355.64|354.04|355.46|353.86|0
1643888240000|2022-02-03 11:37:20|355.46|353.86|355.27|353.67|355.46|353.86|355.27|353.67|0
1643888260000|2022-02-03 11:37:40|355.18|353.58|355.18|353.58|355.18|353.58|355.18|353.58|0
1643888270000|2022-02-03 11:37:50|355.27|353.67|355.36|353.76|355.36|353.76|355.27|353.67|0
1643888280000|2022-02-03 11:38:00|355.46|353.86|355.36|353.76|355.46|353.86|355.36|353.76|0
1643888290000|2022-02-03 11:38:10|355.46|353.86|355.64|354.04|355.64|354.04|355.46|353.86|0
1643888300000|2022-02-03 11:38:20|355.46|353.86|355.27|353.67|355.46|353.86|355.27|353.67|0
1643888310000|2022-02-03 11:38:30|355.46|353.86|355.36|353.76|355.46|353.86|355.36|353.76|0
1643888320000|2022-02-03 11:38:40|355.46|353.86|355.46|353.86|355.46|353.86|355.36|353.76|0
1643888330000|2022-02-03 11:38:50|355.27|353.67|355.46|353.86|355.46|353.86|355.27|353.67|0
1643888340000|2022-02-03 11:39:00|355.27|353.67|355.18|353.58|355.27|353.67|355.18|353.58|0
1643888350000|2022-02-03 11:39:10|355.46|353.86|355.46|353.86|355.46|353.86|355.46|353.86|0
1643888360000|2022-02-03 11:39:20|355.27|353.67|355.46|353.86|355.46|353.86|355.27|353.67|0
1643888370000|2022-02-03 11:39:30|355.27|353.67|355.27|353.67|355.27|353.67|355.27|353.67|0
1643888380000|2022-02-03 11:39:40|355.09|353.49|355.09|353.49|355.09|353.49|355.09|353.49|0
1643888390000|2022-02-03 11:39:50|354.91|353.31|354.91|353.31|354.91|353.31|354.91|353.31|0
1643888400000|2022-02-03 11:40:00|354.99|353.39|355.27|353.67|355.27|353.67|354.91|353.31|0
1643888410000|2022-02-03 11:40:10|355.09|353.49|355.27|353.67|355.27|353.67|355.09|353.49|0
1643888420000|2022-02-03 11:40:20|355.46|353.86|355.27|353.67|355.46|353.86|355.27|353.67|0
1643888440000|2022-02-03 11:40:40|355.46|353.86|355.45|353.85|355.46|353.86|355.27|353.67|0
1643888450000|2022-02-03 11:40:50|355.27|353.67|355.27|353.67|355.45|353.85|355.27|353.67|0
1643888460000|2022-02-03 11:41:00|355.45|353.85|355.27|353.67|355.45|353.85|355.09|353.49|0
1643888470000|2022-02-03 11:41:10|355.09|353.49|355.27|353.67|355.27|353.67|355.09|353.49|0
1643888480000|2022-02-03 11:41:20|354.9|353.3|355.09|353.49|355.09|353.49|354.9|353.3|0
1643888490000|2022-02-03 11:41:30|355.27|353.67|355.27|353.67|355.27|353.67|355.27|353.67|0
1643888510000|2022-02-03 11:41:50|355.09|353.49|355.18|353.58|355.18|353.58|355.09|353.49|0
1643888520000|2022-02-03 11:42:00|355.09|353.49|355.09|353.49|355.27|353.67|355.09|353.49|0
1643888530000|2022-02-03 11:42:10|355.27|353.67|355.27|353.67|355.27|353.67|355.27|353.67|0
1643888540000|2022-02-03 11:42:20|355.09|353.49|355.09|353.49|355.09|353.49|355.09|353.49|0
1643888580000|2022-02-03 11:43:00|355.27|353.67|356.19|354.59|356.19|354.59|355.27|353.67|0
1643888590000|2022-02-03 11:43:10|356.37|354.77|356.74|355.14|356.74|355.14|356.37|354.77|0
1643888600000|2022-02-03 11:43:20|356.55|354.95|356.64|355.04|356.64|355.04|356.37|354.77|0
1643888610000|2022-02-03 11:43:30|356.55|354.95|356.55|354.95|356.55|354.95|356.55|354.95|0
1643888620000|2022-02-03 11:43:40|356.46|354.86|356.37|354.77|356.55|354.95|356.37|354.77|0
1643888630000|2022-02-03 11:43:50|356.46|354.86|356.74|355.14|356.74|355.14|356.37|354.77|0
1643888660000|2022-02-03 11:44:20|356.92|355.32|356.92|355.32|357.01|355.41|356.92|355.32|0
1643888670000|2022-02-03 11:44:30|356.82|355.22|357.01|355.41|357.01|355.41|356.82|355.22|0
1643888680000|2022-02-03 11:44:40|357.29|355.69|357.1|355.5|357.29|355.69|357.1|355.5|0
1643888700000|2022-02-03 11:45:00|357.29|355.69|357.1|355.5|357.29|355.69|357.1|355.5|0
1643888710000|2022-02-03 11:45:10|357.29|355.69|357.47|355.87|357.47|355.87|357.19|355.59|0
1643888720000|2022-02-03 11:45:20|357.65|356.05|357.65|356.05|357.65|356.05|357.65|356.05|0
1643888730000|2022-02-03 11:45:30|357.56|355.96|357.65|356.05|357.65|356.05|357.56|355.96|0
1643888740000|2022-02-03 11:45:40|357.84|356.24|357.47|355.87|357.84|356.24|357.47|355.87|0
1643888750000|2022-02-03 11:45:50|357.29|355.69|356.92|355.32|357.29|355.69|356.73|355.13|0
1643888760000|2022-02-03 11:46:00|357.1|355.5|356.92|355.32|357.1|355.5|356.92|355.32|0
1643888770000|2022-02-03 11:46:10|357.1|355.5|357.29|355.69|357.29|355.69|357.1|355.5|0
1643888780000|2022-02-03 11:46:20|356.92|355.32|357.1|355.5|357.1|355.5|356.92|355.32|0
1643888790000|2022-02-03 11:46:30|356.92|355.32|356.92|355.32|356.92|355.32|356.92|355.32|0
1643888800000|2022-02-03 11:46:40|356.82|355.22|356.82|355.22|356.82|355.22|356.55|354.95|0
1643888810000|2022-02-03 11:46:50|356.73|355.13|356.55|354.95|356.73|355.13|356.55|354.95|0
1643888820000|2022-02-03 11:47:00|356.73|355.13|356.92|355.32|356.92|355.32|356.73|355.13|0
1643888830000|2022-02-03 11:47:10|357.1|355.5|357.1|355.5|357.1|355.5|357.1|355.5|0
1643888840000|2022-02-03 11:47:20|357.19|355.59|357.28|355.68|357.28|355.68|357.1|355.5|0
1643888850000|2022-02-03 11:47:30|357.1|355.5|357.1|355.5|357.1|355.5|356.92|355.32|0
1643888860000|2022-02-03 11:47:40|357.19|355.59|357.19|355.59|357.19|355.59|357.19|355.59|0
1643888870000|2022-02-03 11:47:50|357.1|355.5|357.28|355.68|357.28|355.68|357.1|355.5|0
1643888880000|2022-02-03 11:48:00|357.1|355.5|357.28|355.68|357.28|355.68|357.1|355.5|0
1643888890000|2022-02-03 11:48:10|357.1|355.5|357.28|355.68|357.28|355.68|357.1|355.5|0
1643888900000|2022-02-03 11:48:20|357.47|355.87|357.28|355.68|357.47|355.87|357.28|355.68|0
1643888910000|2022-02-03 11:48:30|357.47|355.87|357.47|355.87|357.47|355.87|357.47|355.87|0
1643888920000|2022-02-03 11:48:40|357.28|355.68|357.28|355.68|357.28|355.68|357.28|355.68|0
1643888930000|2022-02-03 11:48:50|357.19|355.59|357.28|355.68|357.28|355.68|357.19|355.59|0
1643888940000|2022-02-03 11:49:00|357.47|355.87|357.47|355.87|357.47|355.87|357.47|355.87|0
1643888950000|2022-02-03 11:49:10|357.65|356.05|357.83|356.23|357.83|356.23|357.65|356.05|0
1643888960000|2022-02-03 11:49:20|358.02|356.42|358.02|356.42|358.2|356.6|358.02|356.42|0
1643888970000|2022-02-03 11:49:30|357.92|356.32|357.92|356.32|357.92|356.32|357.92|356.32|0
1643888980000|2022-02-03 11:49:40|357.83|356.23|358.11|356.51|358.11|356.51|357.83|356.23|0
1643888990000|2022-02-03 11:49:50|358.02|356.42|358.02|356.42|358.02|356.42|358.02|356.42|0
1643889000000|2022-02-03 11:50:00|357.92|356.32|357.65|356.05|357.92|356.32|357.65|356.05|0
1643889010000|2022-02-03 11:50:10|357.83|356.23|357.83|356.23|357.83|356.23|357.83|356.23|0
1643889020000|2022-02-03 11:50:20|357.74|356.14|357.74|356.14|357.74|356.14|357.74|356.14|0
1643889030000|2022-02-03 11:50:30|357.83|356.23|357.65|356.05|357.83|356.23|357.65|356.05|0
1643889040000|2022-02-03 11:50:40|357.83|356.23|357.65|356.05|357.83|356.23|357.65|356.05|0
1643889050000|2022-02-03 11:50:50|357.74|356.14|358.02|356.42|358.02|356.42|357.74|356.14|0
1643889060000|2022-02-03 11:51:00|358.1|356.5|358.2|356.6|358.2|356.6|358.1|356.5|0
1643889070000|2022-02-03 11:51:10|358.38|356.78|358.57|356.97|358.57|356.97|358.38|356.78|0
1643889080000|2022-02-03 11:51:20|358.75|357.15|358.75|357.15|358.75|357.15|358.66|357.06|0
1643889090000|2022-02-03 11:51:30|358.57|356.97|358.38|356.78|358.57|356.97|358.38|356.78|0
1643889100000|2022-02-03 11:51:40|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1643889110000|2022-02-03 11:51:50|358.2|356.6|358.1|356.5|358.2|356.6|358.1|356.5|0
1643889120000|2022-02-03 11:52:00|358.2|356.6|358.38|356.78|358.38|356.78|358.2|356.6|0
1643889130000|2022-02-03 11:52:10|358.2|356.6|358.2|356.6|358.2|356.6|358.2|356.6|0
1643889140000|2022-02-03 11:52:20|358.29|356.69|358.38|356.78|358.38|356.78|358.2|356.6|0
1643889150000|2022-02-03 11:52:30|358.57|356.97|358.57|356.97|358.57|356.97|358.57|356.97|0
1643889160000|2022-02-03 11:52:40|358.65|357.05|359.12|357.52|359.12|357.52|358.65|357.05|0
1643889170000|2022-02-03 11:52:50|358.75|357.15|358.93|357.33|358.93|357.33|358.75|357.15|0
1643889180000|2022-02-03 11:53:00|359.02|357.42|359.02|357.42|359.02|357.42|359.02|357.42|0
1643889190000|2022-02-03 11:53:10|359.12|357.52|359.02|357.42|359.12|357.52|359.02|357.42|0
1643889200000|2022-02-03 11:53:20|358.75|357.15|359.02|357.42|359.02|357.42|358.75|357.15|0
1643889210000|2022-02-03 11:53:30|358.93|357.33|359.12|357.52|359.12|357.52|358.93|357.33|0
1643889220000|2022-02-03 11:53:40|359.3|357.7|359.12|357.52|359.3|357.7|359.12|357.52|0
1643889230000|2022-02-03 11:53:50|359.02|357.42|359.02|357.42|359.02|357.42|359.02|357.42|0
1643889240000|2022-02-03 11:54:00|358.93|357.33|359.12|357.52|359.12|357.52|358.93|357.33|0
1643889250000|2022-02-03 11:54:10|359.02|357.42|358.93|357.33|359.12|357.52|358.93|357.33|0
1643889260000|2022-02-03 11:54:20|358.84|357.24|358.75|357.15|358.84|357.24|358.75|357.15|0
1643889270000|2022-02-03 11:54:30|359.02|357.42|359.12|357.52|359.12|357.52|359.02|357.42|0
1643889280000|2022-02-03 11:54:40|359.02|357.42|359.02|357.42|359.12|357.52|359.02|357.42|0
1643889290000|2022-02-03 11:54:50|359.12|357.52|358.93|357.33|359.12|357.52|358.93|357.33|0
1643889300000|2022-02-03 11:55:00|358.84|357.24|358.93|357.33|359.02|357.42|358.84|357.24|0
1643889310000|2022-02-03 11:55:10|358.75|357.15|358.75|357.15|358.93|357.33|358.75|357.15|0
1643889320000|2022-02-03 11:55:20|358.84|357.24|358.84|357.24|358.84|357.24|358.84|357.24|0
1643889330000|2022-02-03 11:55:30|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1643889340000|2022-02-03 11:55:40|358.93|357.33|359.02|357.42|359.12|357.52|358.93|357.33|0
1643889350000|2022-02-03 11:55:50|359.12|357.52|359.12|357.52|359.12|357.52|359.02|357.42|0
1643889360000|2022-02-03 11:56:00|359.85|358.25|359.85|358.25|359.85|358.25|359.67|358.07|0
1643889370000|2022-02-03 11:56:10|359.94|358.34|359.94|358.34|360.04|358.44|359.85|358.25|0
1643889380000|2022-02-03 11:56:20|359.85|358.25|359.85|358.25|360.04|358.44|359.85|358.25|0
1643889390000|2022-02-03 11:56:30|359.94|358.34|359.85|358.25|359.94|358.34|359.76|358.16|0
1643889400000|2022-02-03 11:56:40|359.94|358.34|360.04|358.44|360.04|358.44|359.94|358.34|0
1643889410000|2022-02-03 11:56:50|359.94|358.34|360.04|358.44|360.04|358.44|359.94|358.34|0
1643889420000|2022-02-03 11:57:00|360.12|358.52|359.94|358.34|360.12|358.52|359.94|358.34|0
1643889430000|2022-02-03 11:57:10|359.85|358.25|359.67|358.07|359.85|358.25|359.67|358.07|0
1643889440000|2022-02-03 11:57:20|359.48|357.88|359.57|357.97|359.57|357.97|359.48|357.88|0
1643889450000|2022-02-03 11:57:30|359.67|358.07|359.76|358.16|359.85|358.25|359.67|358.07|0
1643889460000|2022-02-03 11:57:40|359.67|358.07|359.3|357.7|359.67|358.07|359.3|357.7|0
1643889470000|2022-02-03 11:57:50|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1643889480000|2022-02-03 11:58:00|359.3|357.7|359.85|358.25|359.85|358.25|359.3|357.7|0
1643889490000|2022-02-03 11:58:10|359.94|358.34|360.22|358.62|360.22|358.62|359.67|358.07|0
1643889500000|2022-02-03 11:58:20|360.04|358.44|360.04|358.44|360.04|358.44|360.04|358.44|0
1643889510000|2022-02-03 11:58:30|360.03|358.43|360.22|358.62|360.22|358.62|360.03|358.43|0
1643889520000|2022-02-03 11:58:40|360.77|359.17|360.77|359.17|360.77|359.17|360.77|359.17|0
1643889540000|2022-02-03 11:59:00|360.59|358.99|360.59|358.99|360.77|359.17|360.59|358.99|0
1643889550000|2022-02-03 11:59:10|360.4|358.8|359.85|358.25|360.4|358.8|359.85|358.25|0
1643889560000|2022-02-03 11:59:20|360.12|358.52|360.22|358.62|360.22|358.62|360.12|358.52|0
1643889570000|2022-02-03 11:59:30|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1643889580000|2022-02-03 11:59:40|360.59|358.99|360.4|358.8|360.59|358.99|360.31|358.71|0
1643889590000|2022-02-03 11:59:50|360.59|358.99|360.59|358.99|360.59|358.99|360.59|358.99|0
1643889600000|2022-02-03 12:00:00|360.22|358.62|359.48|357.88|360.22|358.62|359.48|357.88|0
1643889610000|2022-02-03 12:00:10|358.93|357.33|359.85|358.25|359.85|358.25|358.93|357.33|0
1643889620000|2022-02-03 12:00:20|359.67|358.07|359.94|358.34|359.94|358.34|359.67|358.07|0
1643889630000|2022-02-03 12:00:30|360.4|358.8|360.22|358.62|360.96|359.36|360.22|358.62|0
1643889640000|2022-02-03 12:00:40|360.03|358.43|359.3|357.7|360.03|358.43|359.3|357.7|0
1643889650000|2022-02-03 12:00:50|359.11|357.51|358.93|357.33|359.11|357.51|358.93|357.33|0
1643889660000|2022-02-03 12:01:00|359.02|357.42|358.93|357.33|359.02|357.42|358.74|357.14|0
1643889670000|2022-02-03 12:01:10|359.48|357.88|358.74|357.14|359.48|357.88|358.74|357.14|0
1643889680000|2022-02-03 12:01:20|358.56|356.96|358.93|357.33|358.93|357.33|358.56|356.96|0
1643889690000|2022-02-03 12:01:30|358.74|357.14|358.74|357.14|359.11|357.51|358.74|357.14|0
1643889700000|2022-02-03 12:01:40|358.38|356.78|358.19|356.59|358.38|356.78|358.19|356.59|0
1643889710000|2022-02-03 12:01:50|358.1|356.5|358.01|356.41|358.1|356.5|358.01|356.41|0
1643889720000|2022-02-03 12:02:00|357.36|355.76|356.91|355.31|357.36|355.76|356.91|355.31|0
1643889730000|2022-02-03 12:02:10|357.27|355.67|357.09|355.49|357.27|355.67|356.91|355.31|0
1643889740000|2022-02-03 12:02:20|357.27|355.67|357.27|355.67|357.36|355.76|357.27|355.67|0
1643889750000|2022-02-03 12:02:30|357.18|355.58|357.36|355.76|357.36|355.76|356.9|355.3|0
1643889760000|2022-02-03 12:02:40|357.54|355.94|357.73|356.13|357.73|356.13|357.36|355.76|0
1643889770000|2022-02-03 12:02:50|357.46|355.86|357.82|356.22|357.82|356.22|357.46|355.86|0
1643889780000|2022-02-03 12:03:00|357.64|356.04|357.27|355.67|357.64|356.04|357.09|355.49|0
1643889790000|2022-02-03 12:03:10|357.46|355.86|358.37|356.77|358.37|356.77|357.46|355.86|0
1643889800000|2022-02-03 12:03:20|358.56|356.96|358.37|356.77|358.56|356.96|358.37|356.77|0
1643889810000|2022-02-03 12:03:30|358.46|356.86|358.19|356.59|358.46|356.86|358.19|356.59|0
1643889820000|2022-02-03 12:03:40|357.82|356.22|357.82|356.22|357.82|356.22|357.82|356.22|0
1643889830000|2022-02-03 12:03:50|358.01|356.41|357.27|355.67|358.01|356.41|357.27|355.67|0
1643889840000|2022-02-03 12:04:00|357.45|355.85|357.45|355.85|357.45|355.85|357.45|355.85|0
1643889850000|2022-02-03 12:04:10|357.27|355.67|356.9|355.3|357.27|355.67|356.9|355.3|0
1643889860000|2022-02-03 12:04:20|356.72|355.12|356.81|355.21|356.81|355.21|356.72|355.12|0
1643889870000|2022-02-03 12:04:30|356.72|355.12|356.9|355.3|357.09|355.49|356.72|355.12|0
1643889880000|2022-02-03 12:04:40|356.81|355.21|356.9|355.3|356.99|355.39|356.81|355.21|0
1643889890000|2022-02-03 12:04:50|356.72|355.12|356.35|354.75|356.72|355.12|356.35|354.75|0
1643889900000|2022-02-03 12:05:00|356.54|354.94|356.17|354.57|356.54|354.94|355.99|354.39|0
1643889910000|2022-02-03 12:05:10|355.99|354.39|356.17|354.57|356.17|354.57|355.99|354.39|0
1643889920000|2022-02-03 12:05:20|355.99|354.39|355.99|354.39|356.17|354.57|355.99|354.39|0
1643889930000|2022-02-03 12:05:30|356.17|354.57|356.72|355.12|356.72|355.12|356.17|354.57|0
1643889940000|2022-02-03 12:05:40|357.09|355.49|357.45|355.85|357.45|355.85|356.9|355.3|0
1643889950000|2022-02-03 12:05:50|357.64|356.04|357.09|355.49|357.64|356.04|357.09|355.49|0
1643889960000|2022-02-03 12:06:00|356.9|355.3|356.53|354.93|356.9|355.3|356.53|354.93|0
1643889970000|2022-02-03 12:06:10|356.62|355.02|356.9|355.3|356.9|355.3|356.62|355.02|0
1643889980000|2022-02-03 12:06:20|356.99|355.39|357.27|355.67|357.27|355.67|356.99|355.39|0
1643889990000|2022-02-03 12:06:30|357.45|355.85|356.72|355.12|357.45|355.85|356.72|355.12|0
1643890000000|2022-02-03 12:06:40|356.62|355.02|356.99|355.39|356.99|355.39|356.62|355.02|0
1643890010000|2022-02-03 12:06:50|357.17|355.57|357.27|355.67|357.27|355.67|357.08|355.48|0
1643890020000|2022-02-03 12:07:00|357.45|355.85|357.64|356.04|357.91|356.31|357.45|355.85|0
1643890030000|2022-02-03 12:07:10|357.54|355.94|358.19|356.59|358.19|356.59|357.54|355.94|0
1643890040000|2022-02-03 12:07:20|357.82|356.22|358|356.4|358|356.4|357.82|356.22|0
1643890050000|2022-02-03 12:07:30|357.91|356.31|357.54|355.94|358|356.4|357.54|355.94|0
1643890060000|2022-02-03 12:07:40|357.64|356.04|358.19|356.59|358.19|356.59|357.64|356.04|0
1643890070000|2022-02-03 12:07:50|358|356.4|358|356.4|358.19|356.59|358|356.4|0
1643890080000|2022-02-03 12:08:00|357.82|356.22|357.45|355.85|358.19|356.59|357.45|355.85|0
1643890090000|2022-02-03 12:08:10|357.27|355.67|357.45|355.85|357.54|355.94|357.27|355.67|0
1643890100000|2022-02-03 12:08:20|358|356.4|358|356.4|358|356.4|358|356.4|0
1643890110000|2022-02-03 12:08:30|357.82|356.22|358|356.4|358|356.4|357.82|356.22|0
1643890120000|2022-02-03 12:08:40|357.82|356.22|357.45|355.85|357.82|356.22|357.45|355.85|0
1643890130000|2022-02-03 12:08:50|357.63|356.03|357.63|356.03|357.63|356.03|357.63|356.03|0
1643890140000|2022-02-03 12:09:00|357.45|355.85|357.45|355.85|357.45|355.85|357.36|355.76|0
1643890150000|2022-02-03 12:09:10|357.08|355.48|357.45|355.85|357.45|355.85|357.08|355.48|0
1643890160000|2022-02-03 12:09:20|357.27|355.67|357.08|355.48|357.27|355.67|357.08|355.48|0
1643890170000|2022-02-03 12:09:30|357.35|355.75|357.45|355.85|357.45|355.85|357.35|355.75|0
1643890190000|2022-02-03 12:09:50|358|356.4|358.19|356.59|358.37|356.77|358|356.4|0
1643890200000|2022-02-03 12:10:00|358|356.4|358.18|356.58|358.18|356.58|357.91|356.31|0
1643890210000|2022-02-03 12:10:10|358.27|356.67|358.37|356.77|358.55|356.95|358.27|356.67|0
1643890220000|2022-02-03 12:10:20|358.55|356.95|358.74|357.14|358.74|357.14|358.55|356.95|0
1643890230000|2022-02-03 12:10:30|358.55|356.95|358.74|357.14|358.74|357.14|358.55|356.95|0
1643890240000|2022-02-03 12:10:40|359.1|357.5|359.01|357.41|359.1|357.5|358.92|357.32|0
1643890250000|2022-02-03 12:10:50|359.29|357.69|359.19|357.59|359.29|357.69|359.1|357.5|0
1643890260000|2022-02-03 12:11:00|359.1|357.5|359.47|357.87|359.66|358.06|359.1|357.5|0
1643890270000|2022-02-03 12:11:10|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1643890280000|2022-02-03 12:11:20|359.47|357.87|359.66|358.06|359.66|358.06|359.47|357.87|0
1643890290000|2022-02-03 12:11:30|360.11|358.51|360.11|358.51|360.11|358.51|360.11|358.51|0
1643890300000|2022-02-03 12:11:40|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1643890310000|2022-02-03 12:11:50|360.3|358.7|360.39|358.79|360.39|358.79|360.21|358.61|0
1643890320000|2022-02-03 12:12:00|360.21|358.61|360.39|358.79|360.39|358.79|360.21|358.61|0
1643890330000|2022-02-03 12:12:10|360.3|358.7|360.21|358.61|360.3|358.7|360.21|358.61|0
1643890340000|2022-02-03 12:12:20|360.39|358.79|360.21|358.61|360.39|358.79|360.21|358.61|0
1643890350000|2022-02-03 12:12:30|360.39|358.79|360.21|358.61|360.39|358.79|360.21|358.61|0
1643890360000|2022-02-03 12:12:40|360.02|358.42|359.29|357.69|360.02|358.42|359.29|357.69|0
1643890370000|2022-02-03 12:12:50|359.38|357.78|359.47|357.87|359.47|357.87|359.38|357.78|0
1643890380000|2022-02-03 12:13:00|359.1|357.5|358.82|357.22|359.1|357.5|358.82|357.22|0
1643890390000|2022-02-03 12:13:10|358.92|357.32|359.1|357.5|359.1|357.5|358.92|357.32|0
1643890400000|2022-02-03 12:13:20|359.29|357.69|359.56|357.96|359.65|358.05|359.29|357.69|0
1643890410000|2022-02-03 12:13:30|359.29|357.69|359.47|357.87|359.47|357.87|359.29|357.69|0
1643890420000|2022-02-03 12:13:40|359.65|358.05|359.65|358.05|359.65|358.05|359.65|358.05|0
1643890430000|2022-02-03 12:13:50|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1643890440000|2022-02-03 12:14:00|359.29|357.69|359.47|357.87|359.47|357.87|359.1|357.5|0
1643890450000|2022-02-03 12:14:10|359.29|357.69|359.47|357.87|359.47|357.87|359.29|357.69|0
1643890460000|2022-02-03 12:14:20|359.65|358.05|359.65|358.05|359.65|358.05|359.47|357.87|0
1643890470000|2022-02-03 12:14:30|359.47|357.87|359.84|358.24|360.02|358.42|359.47|357.87|0
1643890480000|2022-02-03 12:14:40|360.02|358.42|360.21|358.61|360.21|358.61|360.02|358.42|0
1643890490000|2022-02-03 12:14:50|360.11|358.51|360.21|358.61|360.39|358.79|360.11|358.51|0
1643890500000|2022-02-03 12:15:00|359.65|358.05|360.02|358.42|360.02|358.42|359.47|357.87|0
1643890510000|2022-02-03 12:15:10|359.84|358.24|359.93|358.33|359.93|358.33|359.84|358.24|0
1643890520000|2022-02-03 12:15:20|359.84|358.24|360.21|358.61|360.21|358.61|359.84|358.24|0
1643890530000|2022-02-03 12:15:30|360.39|358.79|360.39|358.79|360.39|358.79|360.21|358.61|0
1643890540000|2022-02-03 12:15:40|360.21|358.61|360.57|358.97|360.57|358.97|360.21|358.61|0
1643890550000|2022-02-03 12:15:50|360.76|359.16|360.57|358.97|360.76|359.16|360.57|358.97|0
1643890560000|2022-02-03 12:16:00|360.39|358.79|359.84|358.24|360.39|358.79|359.84|358.24|0
1643890570000|2022-02-03 12:16:10|359.93|358.33|360.02|358.42|360.02|358.42|359.93|358.33|0
1643890580000|2022-02-03 12:16:20|359.84|358.24|360.21|358.61|360.21|358.61|359.84|358.24|0
1643890590000|2022-02-03 12:16:30|360.02|358.42|360.2|358.6|360.2|358.6|360.02|358.42|0
1643890600000|2022-02-03 12:16:40|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1643890610000|2022-02-03 12:16:50|360.2|358.6|360.76|359.16|360.76|359.16|360.2|358.6|0
1643890620000|2022-02-03 12:17:00|360.39|358.79|360.2|358.6|360.39|358.79|360.2|358.6|0
1643890630000|2022-02-03 12:17:10|359.65|358.05|359.65|358.05|359.65|358.05|359.65|358.05|0
1643890640000|2022-02-03 12:17:20|360.02|358.42|359.65|358.05|360.02|358.42|359.65|358.05|0
1643890650000|2022-02-03 12:17:30|359.47|357.87|359.65|358.05|359.65|358.05|359.47|357.87|0
1643890660000|2022-02-03 12:17:40|359.84|358.24|359.84|358.24|360.02|358.42|359.84|358.24|0
1643890670000|2022-02-03 12:17:50|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1643890680000|2022-02-03 12:18:00|359.84|358.24|359.84|358.24|360.02|358.42|359.84|358.24|0
1643890690000|2022-02-03 12:18:10|360.02|358.42|360.02|358.42|360.02|358.42|360.02|358.42|0
1643890700000|2022-02-03 12:18:20|360.2|358.6|360.66|359.06|360.76|359.16|360.2|358.6|0
1643890710000|2022-02-03 12:18:30|360.76|359.16|361.13|359.53|361.13|359.53|360.76|359.16|0
1643890720000|2022-02-03 12:18:40|360.94|359.34|361.86|360.26|361.86|360.26|360.94|359.34|0
1643890730000|2022-02-03 12:18:50|361.68|360.08|362.42|360.82|362.42|360.82|361.68|360.08|0
1643890740000|2022-02-03 12:19:00|362.23|360.63|361.86|360.26|362.23|360.63|361.86|360.26|0
1643890750000|2022-02-03 12:19:10|362.05|360.45|362.42|360.82|362.42|360.82|362.05|360.45|0
1643890760000|2022-02-03 12:19:20|362.23|360.63|362.05|360.45|362.23|360.63|362.05|360.45|0
1643890770000|2022-02-03 12:19:30|362.23|360.63|362.79|361.19|362.79|361.19|362.23|360.63|0
1643890780000|2022-02-03 12:19:40|362.97|361.37|362.97|361.37|362.97|361.37|362.97|361.37|0
1643890790000|2022-02-03 12:19:50|362.6|361|362.79|361.19|362.79|361.19|362.42|360.82|0
1643890800000|2022-02-03 12:20:00|362.69|361.09|362.23|360.63|362.69|361.09|362.23|360.63|0
1643890810000|2022-02-03 12:20:10|361.86|360.26|362.23|360.63|362.23|360.63|361.86|360.26|0
1643890820000|2022-02-03 12:20:20|362.32|360.72|362.32|360.72|362.32|360.72|362.23|360.63|0
1643890830000|2022-02-03 12:20:30|362.23|360.63|362.23|360.63|362.23|360.63|362.05|360.45|0
1643890840000|2022-02-03 12:20:40|362.14|360.54|362.23|360.63|362.23|360.63|362.05|360.45|0
1643890850000|2022-02-03 12:20:50|362.32|360.72|362.69|361.09|362.69|361.09|362.32|360.72|0
1643890860000|2022-02-03 12:21:00|362.6|361|362.42|360.82|362.6|361|362.23|360.63|0
1643890870000|2022-02-03 12:21:10|362.51|360.91|362.42|360.82|362.51|360.91|362.42|360.82|0
1643890880000|2022-02-03 12:21:20|362.6|361|362.23|360.63|362.6|361|362.23|360.63|0
1643890890000|2022-02-03 12:21:30|362.32|360.72|362.14|360.54|362.32|360.72|362.05|360.45|0
1643890900000|2022-02-03 12:21:40|362.05|360.45|362.13|360.53|362.23|360.63|362.05|360.45|0
1643890910000|2022-02-03 12:21:50|362.23|360.63|362.42|360.82|362.42|360.82|362.23|360.63|0
1643890920000|2022-02-03 12:22:00|362.6|361|362.42|360.82|362.6|361|362.42|360.82|0
1643890930000|2022-02-03 12:22:10|362.23|360.63|362.97|361.37|362.97|361.37|362.23|360.63|0
1643890940000|2022-02-03 12:22:20|362.79|361.19|362.6|361|362.79|361.19|362.6|361|0
1643890950000|2022-02-03 12:22:30|362.5|360.9|362.5|360.9|362.5|360.9|362.5|360.9|0
1643890960000|2022-02-03 12:22:40|362.6|361|362.78|361.18|362.78|361.18|362.6|361|0
1643890970000|2022-02-03 12:22:50|362.5|360.9|362.6|361|362.6|361|362.5|360.9|0
1643890980000|2022-02-03 12:23:00|362.5|360.9|362.05|360.45|362.5|360.9|362.05|360.45|0
1643890990000|2022-02-03 12:23:10|362.23|360.63|362.23|360.63|362.41|360.81|362.05|360.45|0
1643891000000|2022-02-03 12:23:20|362.04|360.44|362.04|360.44|362.04|360.44|362.04|360.44|0
1643891010000|2022-02-03 12:23:30|361.86|360.26|361.86|360.26|362.04|360.44|361.86|360.26|0
1643891020000|2022-02-03 12:23:40|362.04|360.44|361.95|360.35|362.04|360.44|361.95|360.35|0
1643891030000|2022-02-03 12:23:50|361.86|360.26|361.86|360.26|362.04|360.44|361.86|360.26|0
1643891040000|2022-02-03 12:24:00|362.04|360.44|361.86|360.26|362.04|360.44|361.86|360.26|0
1643891050000|2022-02-03 12:24:10|361.95|360.35|362.23|360.63|362.23|360.63|361.86|360.26|0
1643891060000|2022-02-03 12:24:20|362.32|360.72|361.49|359.89|362.32|360.72|361.49|359.89|0
1643891070000|2022-02-03 12:24:30|361.39|359.79|361.49|359.89|361.49|359.89|361.31|359.71|0
1643891080000|2022-02-03 12:24:40|361.67|360.07|361.58|359.98|361.67|360.07|361.58|359.98|0
1643891090000|2022-02-03 12:24:50|361.49|359.89|361.49|359.89|361.49|359.89|361.49|359.89|0
1643891100000|2022-02-03 12:25:00|361.31|359.71|360.94|359.34|361.31|359.71|360.75|359.15|0
1643891110000|2022-02-03 12:25:10|361.21|359.61|360.94|359.34|361.21|359.61|360.94|359.34|0
1643891120000|2022-02-03 12:25:20|361.12|359.52|360.84|359.24|361.12|359.52|360.75|359.15|0
1643891130000|2022-02-03 12:25:30|360.94|359.34|360.38|358.78|360.94|359.34|360.38|358.78|0
1643891140000|2022-02-03 12:25:40|360.2|358.6|360.38|358.78|360.38|358.78|360.2|358.6|0
1643891150000|2022-02-03 12:25:50|360.2|358.6|360.2|358.6|360.2|358.6|360.2|358.6|0
1643891160000|2022-02-03 12:26:00|360.38|358.78|360.38|358.78|360.38|358.78|360.29|358.69|0
1643891170000|2022-02-03 12:26:10|360.2|358.6|360.2|358.6|360.29|358.69|360.2|358.6|0
1643891180000|2022-02-03 12:26:20|360.38|358.78|360.38|358.78|360.38|358.78|360.38|358.78|0
1643891190000|2022-02-03 12:26:30|360.1|358.5|360.2|358.6|360.2|358.6|360.1|358.5|0
1643891200000|2022-02-03 12:26:40|360.38|358.78|360.75|359.15|360.75|359.15|360.38|358.78|0
1643891210000|2022-02-03 12:26:50|360.93|359.33|360.93|359.33|360.93|359.33|360.75|359.15|0
1643891220000|2022-02-03 12:27:00|360.75|359.15|360.38|358.78|360.93|359.33|360.38|358.78|0
1643891230000|2022-02-03 12:27:10|359.92|358.32|359.83|358.23|359.92|358.32|359.64|358.04|0
1643891240000|2022-02-03 12:27:20|359.64|358.04|359.83|358.23|359.83|358.23|359.64|358.04|0
1643891250000|2022-02-03 12:27:30|360.01|358.41|360.01|358.41|360.01|358.41|359.83|358.23|0
1643891260000|2022-02-03 12:27:40|360.38|358.78|360.56|358.96|360.56|358.96|360.38|358.78|0
1643891270000|2022-02-03 12:27:50|360.75|359.15|360.75|359.15|360.75|359.15|360.75|359.15|0
1643891280000|2022-02-03 12:28:00|360.93|359.33|361.12|359.52|361.12|359.52|360.93|359.33|0
1643891290000|2022-02-03 12:28:10|360.93|359.33|360.93|359.33|361.12|359.52|360.93|359.33|0
1643891300000|2022-02-03 12:28:20|360.75|359.15|360.93|359.33|360.93|359.33|360.75|359.15|0
1643891310000|2022-02-03 12:28:30|361.12|359.52|360.93|359.33|361.12|359.52|360.93|359.33|0
1643891320000|2022-02-03 12:28:40|361.12|359.52|361.12|359.52|361.12|359.52|360.93|359.33|0
1643891330000|2022-02-03 12:28:50|360.93|359.33|361.21|359.61|361.21|359.61|360.93|359.33|0
1643891340000|2022-02-03 12:29:00|361.12|359.52|361.49|359.89|361.49|359.89|361.12|359.52|0
1643891350000|2022-02-03 12:29:10|361.86|360.26|361.76|360.16|361.86|360.26|361.76|360.16|0
1643891360000|2022-02-03 12:29:20|361.67|360.07|361.39|359.79|361.76|360.16|361.39|359.79|0
1643891370000|2022-02-03 12:29:30|361.49|359.89|361.49|359.89|361.49|359.89|361.49|359.89|0
1643891380000|2022-02-03 12:29:40|361.67|360.07|362.04|360.44|362.04|360.44|361.67|360.07|0
1643891390000|2022-02-03 12:29:50|362.22|360.62|362.04|360.44|362.22|360.62|362.04|360.44|0
1643891400000|2022-02-03 12:30:00|362.13|360.53|362.78|361.18|363.33|361.73|362.04|360.44|0
1643891410000|2022-02-03 12:30:10|362.59|360.99|362.04|360.44|362.59|360.99|361.86|360.26|0
1643891420000|2022-02-03 12:30:20|361.86|360.26|362.04|360.44|362.04|360.44|361.86|360.26|0
1643891430000|2022-02-03 12:30:30|361.49|359.89|361.67|360.07|361.76|360.16|361.49|359.89|0
1643891440000|2022-02-03 12:30:40|361.3|359.7|361.3|359.7|361.3|359.7|361.12|359.52|0
1643891450000|2022-02-03 12:30:50|361.12|359.52|360.94|359.34|361.12|359.52|360.94|359.34|0
1643891460000|2022-02-03 12:31:00|361.12|359.52|361.12|359.52|361.3|359.7|361.12|359.52|0
1643891470000|2022-02-03 12:31:10|361.49|359.89|361.49|359.89|361.49|359.89|361.49|359.89|0
1643891480000|2022-02-03 12:31:20|361.67|360.07|361.67|360.07|361.67|360.07|361.49|359.89|0
1643891490000|2022-02-03 12:31:30|361.86|360.26|361.86|360.26|361.86|360.26|361.67|360.07|0
1643891500000|2022-02-03 12:31:40|361.67|360.07|361.49|359.89|361.67|360.07|361.49|359.89|0
1643891510000|2022-02-03 12:31:50|361.67|360.07|361.67|360.07|361.67|360.07|361.49|359.89|0
1643891520000|2022-02-03 12:32:00|361.3|359.7|361.21|359.61|361.3|359.7|361.21|359.61|0
1643891530000|2022-02-03 12:32:10|361.12|359.52|361.67|360.07|361.67|360.07|361.12|359.52|0
1643891540000|2022-02-03 12:32:20|361.86|360.26|361.49|359.89|361.86|360.26|361.49|359.89|0
1643891550000|2022-02-03 12:32:30|361.39|359.79|361.49|359.89|361.49|359.89|361.39|359.79|0
1643891560000|2022-02-03 12:32:40|361.3|359.7|361.39|359.79|361.39|359.79|361.3|359.7|0
1643891570000|2022-02-03 12:32:50|361.58|359.98|361.49|359.89|361.58|359.98|361.39|359.79|0
1643891580000|2022-02-03 12:33:00|361.39|359.79|361.12|359.52|361.39|359.79|361.12|359.52|0
1643891590000|2022-02-03 12:33:10|361.3|359.7|361.39|359.79|361.67|360.07|361.3|359.7|0
1643891600000|2022-02-03 12:33:20|361.49|359.89|361.39|359.79|361.49|359.89|361.39|359.79|0
1643891610000|2022-02-03 12:33:30|361.49|359.89|361.12|359.52|361.49|359.89|361.12|359.52|0
1643891620000|2022-02-03 12:33:40|361.02|359.42|361.12|359.52|361.12|359.52|360.93|359.33|0
1643891630000|2022-02-03 12:33:50|361.3|359.7|361.12|359.52|361.3|359.7|361.12|359.52|0
1643891640000|2022-02-03 12:34:00|361.67|360.07|362.04|360.44|362.04|360.44|361.67|360.07|0
1643891660000|2022-02-03 12:34:20|362.13|360.53|363.33|361.73|363.33|361.73|362.04|360.44|0
1643891670000|2022-02-03 12:34:30|363.14|361.54|363.05|361.45|363.14|361.54|362.86|361.26|0
1643891680000|2022-02-03 12:34:40|362.96|361.36|362.04|360.44|362.96|361.36|362.04|360.44|0
1643891690000|2022-02-03 12:34:50|362.22|360.62|362.77|361.17|362.77|361.17|362.22|360.62|0
1643891700000|2022-02-03 12:35:00|362.68|361.08|362.13|360.53|362.68|361.08|362.13|360.53|0
1643891710000|2022-02-03 12:35:10|362.41|360.81|362.77|361.17|362.77|361.17|362.41|360.81|0
1643891720000|2022-02-03 12:35:20|362.96|361.36|363.14|361.54|363.14|361.54|362.86|361.26|0
1643891730000|2022-02-03 12:35:30|363.33|361.73|363.33|361.73|363.33|361.73|362.96|361.36|0
1643891740000|2022-02-03 12:35:40|363.23|361.63|363.23|361.63|363.23|361.63|363.23|361.63|0
1643891750000|2022-02-03 12:35:50|363.14|361.54|362.96|361.36|363.14|361.54|362.96|361.36|0
1643891760000|2022-02-03 12:36:00|362.4|360.8|362.59|360.99|362.59|360.99|362.4|360.8|0
1643891770000|2022-02-03 12:36:10|362.77|361.17|362.77|361.17|362.77|361.17|362.77|361.17|0
1643891780000|2022-02-03 12:36:20|362.96|361.36|362.77|361.17|362.96|361.36|362.77|361.17|0
1643891790000|2022-02-03 12:36:30|362.59|360.99|362.59|360.99|362.59|360.99|362.4|360.8|0
1643891800000|2022-02-03 12:36:40|362.4|360.8|362.59|360.99|362.59|360.99|362.4|360.8|0
1643891810000|2022-02-03 12:36:50|362.4|360.8|363.33|361.73|363.33|361.73|362.4|360.8|0
1643891820000|2022-02-03 12:37:00|363.14|361.54|363.33|361.73|363.33|361.73|362.96|361.36|0
1643891830000|2022-02-03 12:37:10|363.14|361.54|363.33|361.73|363.33|361.73|363.14|361.54|0
1643891840000|2022-02-03 12:37:20|363.69|362.09|363.69|362.09|363.69|362.09|363.6|362|0
1643891850000|2022-02-03 12:37:30|363.78|362.18|364.06|362.46|364.06|362.46|363.78|362.18|0
1643891860000|2022-02-03 12:37:40|365.26|363.66|364.62|363.02|365.36|363.76|364.62|363.02|0
1643891870000|2022-02-03 12:37:50|364.43|362.83|364.71|363.11|364.71|363.11|364.43|362.83|0
1643891880000|2022-02-03 12:38:00|365.07|363.47|366.1|364.5|366.1|364.5|365.07|363.47|0
1643891890000|2022-02-03 12:38:10|365.91|364.31|365.91|364.31|365.91|364.31|365.63|364.03|0
1643891900000|2022-02-03 12:38:20|365.54|363.94|365.54|363.94|365.54|363.94|365.54|363.94|0
1643891910000|2022-02-03 12:38:30|365.73|364.13|366|364.4|366|364.4|365.73|364.13|0
1643891920000|2022-02-03 12:38:40|365.91|364.31|366.46|364.86|366.46|364.86|365.91|364.31|0
1643891930000|2022-02-03 12:38:50|366.55|364.95|366.84|365.24|367.02|365.42|366.55|364.95|0
1643891940000|2022-02-03 12:39:00|366.65|365.05|367.58|365.98|367.58|365.98|366.65|365.05|0
1643891950000|2022-02-03 12:39:10|367.76|366.16|367.76|366.16|367.76|366.16|367.66|366.06|0
1643891960000|2022-02-03 12:39:20|368.04|366.44|367.95|366.35|368.13|366.53|367.95|366.35|0
1643891970000|2022-02-03 12:39:30|368.04|366.44|368.22|366.62|368.22|366.62|368.04|366.44|0
1643891980000|2022-02-03 12:39:40|368.5|366.9|368.87|367.27|369.06|367.46|368.5|366.9|0
1643891990000|2022-02-03 12:39:50|368.69|367.09|368.69|367.09|368.87|367.27|368.69|367.09|0
1643892000000|2022-02-03 12:40:00|369.15|367.55|368.59|366.99|369.15|367.55|368.59|366.99|0
1643892010000|2022-02-03 12:40:10|368.41|366.81|368.69|367.09|368.69|367.09|368.41|366.81|0
1643892020000|2022-02-03 12:40:20|368.5|366.9|368.5|366.9|368.5|366.9|368.32|366.72|0
1643892030000|2022-02-03 12:40:30|368.59|366.99|369.24|367.64|369.24|367.64|368.59|366.99|0
1643892040000|2022-02-03 12:40:40|369.52|367.92|369.24|367.64|369.52|367.92|369.24|367.64|0
1643892050000|2022-02-03 12:40:50|369.06|367.46|369.06|367.46|369.15|367.55|369.06|367.46|0
1643892060000|2022-02-03 12:41:00|368.87|367.27|368.32|366.72|368.87|367.27|368.32|366.72|0
1643892070000|2022-02-03 12:41:10|368.13|366.53|368.13|366.53|368.32|366.72|368.13|366.53|0
1643892080000|2022-02-03 12:41:20|367.95|366.35|367.94|366.34|367.95|366.35|367.94|366.34|0
1643892090000|2022-02-03 12:41:30|367.76|366.16|367.94|366.34|367.94|366.34|367.76|366.16|0
1643892100000|2022-02-03 12:41:40|367.76|366.16|367.94|366.34|367.94|366.34|367.76|366.16|0
1643892110000|2022-02-03 12:41:50|368.13|366.53|367.76|366.16|368.13|366.53|367.76|366.16|0
1643892120000|2022-02-03 12:42:00|367.85|366.25|367.76|366.16|367.94|366.34|367.76|366.16|0
1643892130000|2022-02-03 12:42:10|367.39|365.79|367.39|365.79|367.39|365.79|367.2|365.6|0
1643892140000|2022-02-03 12:42:20|367.29|365.69|367.2|365.6|367.39|365.79|367.2|365.6|0
1643892150000|2022-02-03 12:42:30|367.29|365.69|367.39|365.79|367.39|365.79|367.29|365.69|0
1643892160000|2022-02-03 12:42:40|367.57|365.97|367.66|366.06|367.94|366.34|367.57|365.97|0
1643892170000|2022-02-03 12:42:50|367.57|365.97|367.48|365.88|367.57|365.97|367.39|365.79|0
1643892180000|2022-02-03 12:43:00|367.39|365.79|367.29|365.69|367.39|365.79|367.29|365.69|0
1643892190000|2022-02-03 12:43:10|367.39|365.79|367.11|365.51|367.39|365.79|367.11|365.51|0
1643892200000|2022-02-03 12:43:20|367.2|365.6|367.2|365.6|367.2|365.6|367.2|365.6|0
1643892210000|2022-02-03 12:43:30|367.29|365.69|367.39|365.79|367.39|365.79|367.29|365.69|0
1643892220000|2022-02-03 12:43:40|367.48|365.88|367.94|366.34|367.94|366.34|367.48|365.88|0
1643892230000|2022-02-03 12:43:50|368.03|366.43|368.22|366.62|368.31|366.71|368.03|366.43|0
1643892240000|2022-02-03 12:44:00|368.31|366.71|368.31|366.71|368.31|366.71|368.13|366.53|0
1643892250000|2022-02-03 12:44:10|368.22|366.62|368.13|366.53|368.22|366.62|368.13|366.53|0
1643892260000|2022-02-03 12:44:20|368.31|366.71|367.39|365.79|368.31|366.71|367.39|365.79|0
1643892270000|2022-02-03 12:44:30|367.48|365.88|367.39|365.79|367.48|365.88|367.39|365.79|0
1643892280000|2022-02-03 12:44:40|367.48|365.88|366.65|365.05|367.48|365.88|366.65|365.05|0
1643892290000|2022-02-03 12:44:50|366.28|364.68|366.46|364.86|366.46|364.86|366.28|364.68|0
1643892300000|2022-02-03 12:45:00|366.55|364.95|367.02|365.42|367.02|365.42|366.55|364.95|0
1643892310000|2022-02-03 12:45:10|366.83|365.23|366.92|365.32|366.92|365.32|366.83|365.23|0
1643892320000|2022-02-03 12:45:20|367.1|365.5|367.2|365.6|367.29|365.69|367.1|365.5|0
1643892330000|2022-02-03 12:45:30|367.39|365.79|367.57|365.97|367.57|365.97|367.39|365.79|0
1643892340000|2022-02-03 12:45:40|367.85|366.25|368.03|366.43|368.03|366.43|367.85|366.25|0
1643892350000|2022-02-03 12:45:50|367.57|365.97|367.47|365.87|367.57|365.97|367.39|365.79|0
1643892360000|2022-02-03 12:46:00|367.57|365.97|367.01|365.41|367.57|365.97|367.01|365.41|0
1643892370000|2022-02-03 12:46:10|367.29|365.69|366.64|365.04|367.29|365.69|366.64|365.04|0
1643892380000|2022-02-03 12:46:20|366.46|364.86|366.46|364.86|366.83|365.23|366.46|364.86|0
1643892390000|2022-02-03 12:46:30|366.36|364.76|366.83|365.23|366.83|365.23|366.36|364.76|0
1643892400000|2022-02-03 12:46:40|366.46|364.86|366.18|364.58|366.46|364.86|365.9|364.3|0
1643892410000|2022-02-03 12:46:50|366.27|364.67|366.73|365.13|366.73|365.13|366.27|364.67|0
1643892420000|2022-02-03 12:47:00|367.01|365.41|366.64|365.04|367.01|365.41|366.64|365.04|0
1643892430000|2022-02-03 12:47:10|366.83|365.23|367.01|365.41|367.01|365.41|366.83|365.23|0
1643892440000|2022-02-03 12:47:20|367.1|365.5|366.92|365.32|367.29|365.69|366.83|365.23|0
1643892450000|2022-02-03 12:47:30|367.29|365.69|367.38|365.78|367.38|365.78|366.83|365.23|0
1643892460000|2022-02-03 12:47:40|367.47|365.87|367.47|365.87|367.47|365.87|367.47|365.87|0
1643892470000|2022-02-03 12:47:50|367.57|365.97|367.38|365.78|367.57|365.97|367.38|365.78|0
1643892480000|2022-02-03 12:48:00|367.75|366.15|368.21|366.61|368.21|366.61|367.75|366.15|0
1643892490000|2022-02-03 12:48:10|368.03|366.43|367.75|366.15|368.03|366.43|367.75|366.15|0
1643892500000|2022-02-03 12:48:20|367.84|366.24|367.38|365.78|367.94|366.34|367.38|365.78|0
1643892510000|2022-02-03 12:48:30|367.1|365.5|367.2|365.6|367.2|365.6|367.01|365.41|0
1643892520000|2022-02-03 12:48:40|367.38|365.78|367.2|365.6|367.75|366.15|367.2|365.6|0
1643892530000|2022-02-03 12:48:50|367.01|365.41|366.92|365.32|367.01|365.41|366.83|365.23|0
1643892540000|2022-02-03 12:49:00|366.64|365.04|367.2|365.6|367.2|365.6|366.64|365.04|0
1643892550000|2022-02-03 12:49:10|367.29|365.69|367.2|365.6|367.38|365.78|367.2|365.6|0
1643892560000|2022-02-03 12:49:20|367.01|365.41|367.38|365.78|367.38|365.78|367.01|365.41|0
1643892570000|2022-02-03 12:49:30|367.2|365.6|366.46|364.86|367.29|365.69|366.46|364.86|0
1643892580000|2022-02-03 12:49:40|366.64|365.04|366.46|364.86|366.64|365.04|366.46|364.86|0
1643892590000|2022-02-03 12:49:50|366.27|364.67|366.46|364.86|366.46|364.86|366.27|364.67|0
1643892600000|2022-02-03 12:50:00|366.09|364.49|366.46|364.86|366.46|364.86|366.09|364.49|0
1643892610000|2022-02-03 12:50:10|366.64|365.04|366.83|365.23|366.83|365.23|366.64|365.04|0
1643892620000|2022-02-03 12:50:20|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1643892630000|2022-02-03 12:50:30|367.2|365.6|367.38|365.78|367.38|365.78|367.2|365.6|0
1643892640000|2022-02-03 12:50:40|367.2|365.6|367.01|365.41|367.2|365.6|367.01|365.41|0
1643892650000|2022-02-03 12:50:50|367.2|365.6|367.38|365.78|367.38|365.78|367.2|365.6|0
1643892660000|2022-02-03 12:51:00|367.1|365.5|367.28|365.68|367.38|365.78|367.1|365.5|0
1643892670000|2022-02-03 12:51:10|367.38|365.78|367.75|366.15|367.75|366.15|367.2|365.6|0
1643892680000|2022-02-03 12:51:20|368.03|366.43|368.31|366.71|368.31|366.71|367.94|366.34|0
1643892690000|2022-02-03 12:51:30|368.86|367.26|369.05|367.45|369.05|367.45|368.77|367.17|0
1643892700000|2022-02-03 12:51:40|368.68|367.08|368.86|367.26|368.86|367.26|368.58|366.98|0
1643892710000|2022-02-03 12:51:50|369.05|367.45|368.86|367.26|369.24|367.64|368.86|367.26|0
1643892720000|2022-02-03 12:52:00|369.24|367.64|369.24|367.64|369.42|367.82|369.24|367.64|0
1643892730000|2022-02-03 12:52:10|369.61|368.01|369.42|367.82|369.61|368.01|369.05|367.45|0
1643892740000|2022-02-03 12:52:20|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1643892750000|2022-02-03 12:52:30|369.51|367.91|369.32|367.72|369.61|368.01|369.32|367.72|0
1643892760000|2022-02-03 12:52:40|369.79|368.19|370.35|368.75|370.35|368.75|369.79|368.19|0
1643892770000|2022-02-03 12:52:50|370.16|368.56|369.98|368.38|370.16|368.56|369.98|368.38|0
1643892780000|2022-02-03 12:53:00|369.79|368.19|369.61|368.01|369.79|368.19|369.61|368.01|0
1643892790000|2022-02-03 12:53:10|369.79|368.19|369.23|367.63|369.79|368.19|368.95|367.35|0
1643892800000|2022-02-03 12:53:20|369.05|367.45|368.68|367.08|369.05|367.45|368.68|367.08|0
1643892810000|2022-02-03 12:53:30|368.31|366.71|368.12|366.52|368.31|366.71|368.12|366.52|0
1643892820000|2022-02-03 12:53:40|368.31|366.71|368.31|366.71|368.31|366.71|368.31|366.71|0
1643892830000|2022-02-03 12:53:50|368.21|366.61|368.68|367.08|368.68|367.08|368.12|366.52|0
1643892840000|2022-02-03 12:54:00|369.23|367.63|369.05|367.45|369.23|367.63|369.05|367.45|0
1643892850000|2022-02-03 12:54:10|368.86|367.26|368.68|367.08|368.86|367.26|368.68|367.08|0
1643892860000|2022-02-03 12:54:20|368.58|366.98|368.58|366.98|368.58|366.98|368.49|366.89|0
1643892870000|2022-02-03 12:54:30|368.86|367.26|369.23|367.63|369.23|367.63|368.68|367.08|0
1643892880000|2022-02-03 12:54:40|369.05|367.45|369.32|367.72|369.32|367.72|369.05|367.45|0
1643892890000|2022-02-03 12:54:50|369.42|367.82|368.86|367.26|369.42|367.82|368.68|367.08|0
1643892900000|2022-02-03 12:55:00|368.31|366.71|367.56|365.96|368.31|366.71|367.56|365.96|0
1643892910000|2022-02-03 12:55:10|367.65|366.05|367.93|366.33|368.02|366.42|367.65|366.05|0
1643892920000|2022-02-03 12:55:20|368.02|366.42|367.75|366.15|368.02|366.42|367.75|366.15|0
1643892930000|2022-02-03 12:55:30|367.38|365.78|367.38|365.78|367.65|366.05|367.38|365.78|0
1643892950000|2022-02-03 12:55:50|367.28|365.68|367.38|365.78|367.38|365.78|367.19|365.59|0
1643892960000|2022-02-03 12:56:00|367.56|365.96|367.19|365.59|367.56|365.96|367.19|365.59|0
1643892970000|2022-02-03 12:56:10|367.56|365.96|367.19|365.59|367.56|365.96|367.19|365.59|0
1643892980000|2022-02-03 12:56:20|366.45|364.85|366.08|364.48|366.45|364.85|365.9|364.3|0
1643892990000|2022-02-03 12:56:30|365.9|364.3|365.9|364.3|365.9|364.3|365.9|364.3|0
1643893000000|2022-02-03 12:56:40|366.08|364.48|366.27|364.67|366.45|364.85|366.08|364.48|0
1643893010000|2022-02-03 12:56:50|366.08|364.48|366.08|364.48|366.08|364.48|365.9|364.3|0
1643893020000|2022-02-03 12:57:00|366.17|364.57|366.27|364.67|366.64|365.04|366.17|364.57|0
1643893030000|2022-02-03 12:57:10|366.64|365.04|367.01|365.41|367.01|365.41|366.64|365.04|0
1643893040000|2022-02-03 12:57:20|366.82|365.22|367.93|366.33|367.93|366.33|366.82|365.22|0
1643893050000|2022-02-03 12:57:30|367.84|366.24|367.19|365.59|367.84|366.24|367.19|365.59|0
1643893060000|2022-02-03 12:57:40|367.38|365.78|367.93|366.33|367.93|366.33|367.38|365.78|0
1643893070000|2022-02-03 12:57:50|367.75|366.15|367.75|366.15|367.93|366.33|367.75|366.15|0
1643893080000|2022-02-03 12:58:00|368.12|366.52|368.02|366.42|368.12|366.52|367.75|366.15|0
1643893090000|2022-02-03 12:58:10|367.93|366.33|367.93|366.33|367.93|366.33|367.93|366.33|0
1643893100000|2022-02-03 12:58:20|367.38|365.78|367.75|366.15|367.93|366.33|367.38|365.78|0
1643893110000|2022-02-03 12:58:30|367.93|366.33|367.38|365.78|367.93|366.33|367.38|365.78|0
1643893120000|2022-02-03 12:58:40|367.46|365.86|367.65|366.05|367.65|366.05|367.38|365.78|0
1643893130000|2022-02-03 12:58:50|367.56|365.96|367.56|365.96|367.56|365.96|367.37|365.77|0
1643893140000|2022-02-03 12:59:00|367.37|365.77|367|365.4|367.37|365.77|367|365.4|0
1643893150000|2022-02-03 12:59:10|367.19|365.59|367|365.4|367.19|365.59|367|365.4|0
1643893160000|2022-02-03 12:59:20|366.82|365.22|367.19|365.59|367.19|365.59|366.82|365.22|0
1643893170000|2022-02-03 12:59:30|367.37|365.77|367.19|365.59|367.37|365.77|366.82|365.22|0
1643893180000|2022-02-03 12:59:40|367.09|365.49|366.82|365.22|367.09|365.49|366.63|365.03|0
1643893190000|2022-02-03 12:59:50|367|365.4|366.82|365.22|367|365.4|366.82|365.22|0
1643893200000|2022-02-03 13:00:00|366.91|365.31|366.63|365.03|366.91|365.31|366.26|364.66|0
1643893210000|2022-02-03 13:00:10|366.35|364.75|366.08|364.48|366.63|365.03|366.08|364.48|0
1643893220000|2022-02-03 13:00:20|366.26|364.66|366.35|364.75|366.35|364.75|366.08|364.48|0
1643893230000|2022-02-03 13:00:30|366.26|364.66|366.45|364.85|366.45|364.85|366.26|364.66|0
1643893240000|2022-02-03 13:00:40|366.26|364.66|365.89|364.29|366.45|364.85|365.89|364.29|0
1643893250000|2022-02-03 13:00:50|365.52|363.92|365.71|364.11|365.71|364.11|365.34|363.74|0
1643893260000|2022-02-03 13:01:00|365.52|363.92|365.71|364.11|365.89|364.29|365.52|363.92|0
1643893270000|2022-02-03 13:01:10|365.34|363.74|365.89|364.29|365.89|364.29|365.34|363.74|0
1643893280000|2022-02-03 13:01:20|365.71|364.11|365.89|364.29|365.89|364.29|365.71|364.11|0
1643893290000|2022-02-03 13:01:30|366.08|364.48|365.89|364.29|366.08|364.48|365.89|364.29|0
1643893300000|2022-02-03 13:01:40|366.08|364.48|366.45|364.85|366.63|365.03|366.08|364.48|0
1643893310000|2022-02-03 13:01:50|366.35|364.75|365.71|364.11|366.35|364.75|365.71|364.11|0
1643893320000|2022-02-03 13:02:00|365.89|364.29|365.71|364.11|365.89|364.29|365.52|363.92|0
1643893330000|2022-02-03 13:02:10|365.34|363.74|365.34|363.74|365.34|363.74|365.34|363.74|0
1643893340000|2022-02-03 13:02:20|365.15|363.55|365.15|363.55|365.34|363.74|365.15|363.55|0
1643893350000|2022-02-03 13:02:30|365.34|363.74|365.34|363.74|365.52|363.92|365.34|363.74|0
1643893360000|2022-02-03 13:02:40|365.15|363.55|365.34|363.74|365.34|363.74|365.15|363.55|0
1643893370000|2022-02-03 13:02:50|365.15|363.55|364.97|363.37|365.15|363.55|364.97|363.37|0
1643893380000|2022-02-03 13:03:00|365.15|363.55|365.34|363.74|365.34|363.74|364.97|363.37|0
1643893390000|2022-02-03 13:03:10|365.15|363.55|364.97|363.37|365.34|363.74|364.97|363.37|0
1643893400000|2022-02-03 13:03:20|364.23|362.63|364.78|363.18|364.78|363.18|364.23|362.63|0
1643893410000|2022-02-03 13:03:30|364.23|362.63|364.78|363.18|364.78|363.18|364.23|362.63|0
1643893420000|2022-02-03 13:03:40|364.97|363.37|364.78|363.18|364.97|363.37|364.78|363.18|0
1643893430000|2022-02-03 13:03:50|364.6|363|364.78|363.18|364.87|363.27|364.6|363|0
1643893440000|2022-02-03 13:04:00|365.15|363.55|364.6|363|365.15|363.55|364.6|363|0
1643893450000|2022-02-03 13:04:10|362.57|360.97|363.3|361.7|363.3|361.7|362.57|360.97|0
1643893460000|2022-02-03 13:04:20|363.49|361.89|364.23|362.63|364.23|362.63|363.49|361.89|0
1643893470000|2022-02-03 13:04:30|363.86|362.26|364.04|362.44|364.04|362.44|363.86|362.26|0
1643893480000|2022-02-03 13:04:40|364.23|362.63|364.6|363|364.78|363.18|364.23|362.63|0
1643893490000|2022-02-03 13:04:50|364.78|363.18|365.33|363.73|365.33|363.73|364.78|363.18|0
1643893500000|2022-02-03 13:05:00|365.52|363.92|365.61|364.01|365.7|364.1|365.42|363.82|0
1643893510000|2022-02-03 13:05:10|365.89|364.29|365.89|364.29|365.89|364.29|365.7|364.1|0
1643893520000|2022-02-03 13:05:20|366.16|364.56|365.52|363.92|366.16|364.56|365.52|363.92|0
1643893530000|2022-02-03 13:05:30|365.33|363.73|365.33|363.73|365.33|363.73|365.33|363.73|0
1643893540000|2022-02-03 13:05:40|365.7|364.1|365.89|364.29|365.89|364.29|365.7|364.1|0
1643893550000|2022-02-03 13:05:50|365.52|363.92|365.7|364.1|365.7|364.1|365.52|363.92|0
1643893560000|2022-02-03 13:06:00|365.52|363.92|365.15|363.55|365.52|363.92|365.15|363.55|0
1643893570000|2022-02-03 13:06:10|364.59|362.99|364.41|362.81|364.59|362.99|364.41|362.81|0
1643893580000|2022-02-03 13:06:20|364.78|363.18|364.96|363.36|364.96|363.36|364.78|363.18|0
1643893590000|2022-02-03 13:06:30|364.78|363.18|363.86|362.26|364.78|363.18|363.86|362.26|0
1643893600000|2022-02-03 13:06:40|363.49|361.89|364.41|362.81|364.41|362.81|363.49|361.89|0
1643893610000|2022-02-03 13:06:50|364.22|362.62|364.04|362.44|364.41|362.81|364.04|362.44|0
1643893620000|2022-02-03 13:07:00|364.22|362.62|364.59|362.99|364.59|362.99|364.22|362.62|0
1643893630000|2022-02-03 13:07:10|364.41|362.81|364.41|362.81|364.41|362.81|364.22|362.62|0
1643893650000|2022-02-03 13:07:30|364.04|362.44|363.67|362.07|364.04|362.44|363.67|362.07|0
1643893670000|2022-02-03 13:07:50|363.49|361.89|363.85|362.25|363.85|362.25|363.49|361.89|0
1643893680000|2022-02-03 13:08:00|363.49|361.89|363.67|362.07|363.85|362.25|363.49|361.89|0
1643893690000|2022-02-03 13:08:10|363.02|361.42|363.39|361.79|363.39|361.79|363.02|361.42|0
1643893700000|2022-02-03 13:08:20|363.21|361.61|363.58|361.98|363.58|361.98|363.21|361.61|0
1643893710000|2022-02-03 13:08:30|363.76|362.16|363.58|361.98|363.76|362.16|363.58|361.98|0
1643893720000|2022-02-03 13:08:40|363.02|361.42|363.3|361.7|363.3|361.7|363.02|361.42|0
1643893730000|2022-02-03 13:08:50|363.39|361.79|363.39|361.79|363.39|361.79|363.21|361.61|0
1643893740000|2022-02-03 13:09:00|363.58|361.98|363.58|361.98|363.76|362.16|363.58|361.98|0
1643893750000|2022-02-03 13:09:10|363.39|361.79|363.02|361.42|363.39|361.79|363.02|361.42|0
1643893760000|2022-02-03 13:09:20|363.21|361.61|363.02|361.42|363.21|361.61|363.02|361.42|0
1643893770000|2022-02-03 13:09:30|363.21|361.61|363.21|361.61|363.21|361.61|363.02|361.42|0
1643893780000|2022-02-03 13:09:40|363.39|361.79|363.58|361.98|363.58|361.98|363.39|361.79|0
1643893790000|2022-02-03 13:09:50|363.3|361.7|363.21|361.61|363.39|361.79|363.21|361.61|0
1643893800000|2022-02-03 13:10:00|362.84|361.24|362.84|361.24|363.21|361.61|362.65|361.05|0
1643893810000|2022-02-03 13:10:10|363.21|361.61|363.02|361.42|363.21|361.61|363.02|361.42|0
1643893820000|2022-02-03 13:10:20|363.58|361.98|363.58|361.98|363.58|361.98|363.58|361.98|0
1643893830000|2022-02-03 13:10:30|363.21|361.61|363.3|361.7|363.3|361.7|363.21|361.61|0
1643893840000|2022-02-03 13:10:40|363.39|361.79|363.02|361.42|363.39|361.79|363.02|361.42|0
1643893850000|2022-02-03 13:10:50|363.21|361.61|363.02|361.42|363.21|361.61|363.02|361.42|0
1643893860000|2022-02-03 13:11:00|363.21|361.61|363.21|361.61|363.39|361.79|363.21|361.61|0
1643893870000|2022-02-03 13:11:10|363.39|361.79|363.02|361.42|363.39|361.79|363.02|361.42|0
1643893880000|2022-02-03 13:11:20|363.21|361.61|363.21|361.61|363.21|361.61|363.21|361.61|0
1643893890000|2022-02-03 13:11:30|362.84|361.24|362.84|361.24|363.02|361.42|362.84|361.24|0
1643893900000|2022-02-03 13:11:40|362.47|360.87|362.28|360.68|362.47|360.87|362.28|360.68|0
1643893910000|2022-02-03 13:11:50|362.1|360.5|361.54|359.94|362.28|360.68|361.54|359.94|0
1643893920000|2022-02-03 13:12:00|361.73|360.13|361.18|359.58|361.91|360.31|360.99|359.39|0
1643893930000|2022-02-03 13:12:10|360.99|359.39|360.81|359.21|360.99|359.39|360.81|359.21|0
1643893940000|2022-02-03 13:12:20|360.62|359.02|360.99|359.39|360.99|359.39|360.44|358.84|0
1643893950000|2022-02-03 13:12:30|360.62|359.02|360.07|358.47|360.81|359.21|360.07|358.47|0
1643893960000|2022-02-03 13:12:40|360.25|358.65|360.25|358.65|360.44|358.84|360.25|358.65|0
1643893970000|2022-02-03 13:12:50|360.07|358.47|360.44|358.84|360.44|358.84|360.07|358.47|0
1643893980000|2022-02-03 13:13:00|360.07|358.47|360.81|359.21|360.81|359.21|360.07|358.47|0
1643893990000|2022-02-03 13:13:10|360.62|359.02|361.36|359.76|361.36|359.76|360.62|359.02|0
1643894000000|2022-02-03 13:13:20|361.18|359.58|361.18|359.58|361.36|359.76|361.18|359.58|0
1643894010000|2022-02-03 13:13:30|361.17|359.57|361.36|359.76|361.36|359.76|361.17|359.57|0
1643894020000|2022-02-03 13:13:40|361.54|359.94|361.54|359.94|361.54|359.94|361.45|359.85|0
1643894030000|2022-02-03 13:13:50|361.36|359.76|361.54|359.94|361.54|359.94|361.36|359.76|0
1643894040000|2022-02-03 13:14:00|361.36|359.76|361.91|360.31|361.91|360.31|361.36|359.76|0
1643894050000|2022-02-03 13:14:10|362|360.4|361.54|359.94|362|360.4|361.54|359.94|0
1643894060000|2022-02-03 13:14:20|361.73|360.13|361.54|359.94|361.73|360.13|361.54|359.94|0
1643894070000|2022-02-03 13:14:30|361.73|360.13|361.36|359.76|361.73|360.13|361.36|359.76|0
1643894080000|2022-02-03 13:14:40|361.17|359.57|361.36|359.76|361.36|359.76|361.17|359.57|0
1643894090000|2022-02-03 13:14:50|361.17|359.57|361.17|359.57|361.17|359.57|360.99|359.39|0
1643894100000|2022-02-03 13:15:00|361.36|359.76|361.17|359.57|361.36|359.76|361.17|359.57|0
1643894110000|2022-02-03 13:15:10|361.54|359.94|361.91|360.31|361.91|360.31|361.36|359.76|0
1643894120000|2022-02-03 13:15:20|362|360.4|362.28|360.68|362.28|360.68|362|360.4|0
1643894130000|2022-02-03 13:15:30|362.46|360.86|361.91|360.31|362.46|360.86|361.91|360.31|0
1643894150000|2022-02-03 13:15:50|362.09|360.49|361.73|360.13|362.09|360.49|361.73|360.13|0
1643894160000|2022-02-03 13:16:00|361.36|359.76|361.54|359.94|361.63|360.03|361.36|359.76|0
1643894170000|2022-02-03 13:16:10|361.73|360.13|361.73|360.13|361.91|360.31|361.54|359.94|0
1643894180000|2022-02-03 13:16:20|361.54|359.94|361.45|359.85|361.73|360.13|361.45|359.85|0
1643894190000|2022-02-03 13:16:30|361.36|359.76|361.17|359.57|361.36|359.76|361.17|359.57|0
1643894200000|2022-02-03 13:16:40|361.54|359.94|361.73|360.13|361.91|360.31|361.54|359.94|0
1643894210000|2022-02-03 13:16:50|361.54|359.94|361.54|359.94|361.54|359.94|361.54|359.94|0
1643894220000|2022-02-03 13:17:00|362.09|360.49|362.09|360.49|362.09|360.49|362.09|360.49|0
1643894230000|2022-02-03 13:17:10|362.28|360.68|362.65|361.05|362.83|361.23|362.28|360.68|0
1643894240000|2022-02-03 13:17:20|362.46|360.86|362.46|360.86|362.46|360.86|362.28|360.68|0
1643894250000|2022-02-03 13:17:30|362.28|360.68|362.65|361.05|362.65|361.05|362.28|360.68|0
1643894260000|2022-02-03 13:17:40|362.83|361.23|362.65|361.05|362.83|361.23|362.65|361.05|0
1643894270000|2022-02-03 13:17:50|362.46|360.86|362.65|361.05|362.65|361.05|362.46|360.86|0
1643894280000|2022-02-03 13:18:00|362.46|360.86|362.55|360.95|362.65|361.05|362.46|360.86|0
1643894290000|2022-02-03 13:18:10|362.65|361.05|362.46|360.86|362.65|361.05|362.46|360.86|0
1643894300000|2022-02-03 13:18:20|362.65|361.05|362.83|361.23|362.83|361.23|362.65|361.05|0
1643894310000|2022-02-03 13:18:30|363.02|361.42|363.38|361.78|363.38|361.78|363.02|361.42|0
1643894320000|2022-02-03 13:18:40|363.57|361.97|363.38|361.78|363.57|361.97|363.38|361.78|0
1643894340000|2022-02-03 13:19:00|363.57|361.97|363.2|361.6|363.57|361.97|363.2|361.6|0
1643894350000|2022-02-03 13:19:10|362.83|361.23|363.2|361.6|363.2|361.6|362.83|361.23|0
1643894360000|2022-02-03 13:19:20|363.01|361.41|363.01|361.41|363.01|361.41|363.01|361.41|0
1643894370000|2022-02-03 13:19:30|363.2|361.6|363.2|361.6|363.2|361.6|363.2|361.6|0
1643894380000|2022-02-03 13:19:40|363.38|361.78|363.94|362.34|363.94|362.34|363.38|361.78|0
1643894390000|2022-02-03 13:19:50|363.57|361.97|363.38|361.78|363.57|361.97|363.38|361.78|0
1643894400000|2022-02-03 13:20:00|362.83|361.23|362.83|361.23|362.83|361.23|362.83|361.23|0
1643894410000|2022-02-03 13:20:10|363.01|361.41|362.92|361.32|363.01|361.41|362.83|361.23|0
1643894420000|2022-02-03 13:20:20|363.01|361.41|363.94|362.34|363.94|362.34|363.01|361.41|0
1643894430000|2022-02-03 13:20:30|363.84|362.24|363.57|361.97|363.94|362.34|363.57|361.97|0
1643894440000|2022-02-03 13:20:40|363.38|361.78|362.92|361.32|363.57|361.97|362.92|361.32|0
1643894450000|2022-02-03 13:20:50|362.83|361.23|362.83|361.23|363.01|361.41|362.83|361.23|0
1643894460000|2022-02-03 13:21:00|362.46|360.86|362.83|361.23|362.83|361.23|362.46|360.86|0
1643894470000|2022-02-03 13:21:10|362.64|361.04|362.28|360.68|362.64|361.04|362.28|360.68|0
1643894480000|2022-02-03 13:21:20|362.46|360.86|362.46|360.86|362.46|360.86|362.27|360.67|0
1643894490000|2022-02-03 13:21:30|362.27|360.67|362.27|360.67|362.46|360.86|362.27|360.67|0
1643894500000|2022-02-03 13:21:40|362.46|360.86|362.27|360.67|362.46|360.86|362.27|360.67|0
1643894510000|2022-02-03 13:21:50|362.09|360.49|362.09|360.49|362.09|360.49|362.09|360.49|0
1643894520000|2022-02-03 13:22:00|362.27|360.67|361.91|360.31|362.27|360.67|361.91|360.31|0
1643894530000|2022-02-03 13:22:10|361.72|360.12|361.72|360.12|361.72|360.12|361.54|359.94|0
1643894540000|2022-02-03 13:22:20|361.54|359.94|361.72|360.12|361.72|360.12|361.54|359.94|0
1643894560000|2022-02-03 13:22:40|362.18|360.58|361.9|360.3|362.27|360.67|361.9|360.3|0
1643894570000|2022-02-03 13:22:50|361.81|360.21|361.72|360.12|361.9|360.3|361.35|359.75|0
1643894580000|2022-02-03 13:23:00|361.62|360.02|362.27|360.67|362.27|360.67|361.62|360.02|0
1643894590000|2022-02-03 13:23:10|362.46|360.86|362.46|360.86|362.46|360.86|362.46|360.86|0
1643894600000|2022-02-03 13:23:20|362.64|361.04|363.1|361.5|363.2|361.6|362.64|361.04|0
1643894610000|2022-02-03 13:23:30|363.38|361.78|363.75|362.15|363.75|362.15|363.38|361.78|0
1643894620000|2022-02-03 13:23:40|363.38|361.78|362.64|361.04|363.38|361.78|362.64|361.04|0
1643894630000|2022-02-03 13:23:50|363.01|361.41|362.64|361.04|363.01|361.41|362.64|361.04|0
1643894640000|2022-02-03 13:24:00|362.83|361.23|362.64|361.04|362.83|361.23|362.64|361.04|0
1643894650000|2022-02-03 13:24:10|362.83|361.23|363.2|361.6|363.2|361.6|362.64|361.04|0
1643894660000|2022-02-03 13:24:20|362.83|361.23|363.01|361.41|363.01|361.41|362.83|361.23|0
1643894670000|2022-02-03 13:24:30|362.83|361.23|363.2|361.6|363.2|361.6|362.83|361.23|0
1643894680000|2022-02-03 13:24:40|362.83|361.23|362.64|361.04|362.83|361.23|362.36|360.76|0
1643894690000|2022-02-03 13:24:50|362.73|361.13|362.55|360.95|362.73|361.13|362.46|360.86|0
1643894700000|2022-02-03 13:25:00|362.46|360.86|362.46|360.86|362.46|360.86|362.36|360.76|0
1643894710000|2022-02-03 13:25:10|362.55|360.95|362.36|360.76|362.55|360.95|362.36|360.76|0
1643894720000|2022-02-03 13:25:20|362.46|360.86|363.01|361.41|363.01|361.41|362.46|360.86|0
1643894730000|2022-02-03 13:25:30|362.83|361.23|362.83|361.23|362.83|361.23|362.83|361.23|0
1643894740000|2022-02-03 13:25:40|362.91|361.31|363.56|361.96|363.56|361.96|362.83|361.23|0
1643894750000|2022-02-03 13:25:50|363.38|361.78|363.75|362.15|363.75|362.15|363.38|361.78|0
1643894760000|2022-02-03 13:26:00|363.47|361.87|363.38|361.78|363.47|361.87|363.38|361.78|0
1643894770000|2022-02-03 13:26:10|363.19|361.59|363.47|361.87|363.47|361.87|363.19|361.59|0
1643894780000|2022-02-03 13:26:20|363.56|361.96|363.38|361.78|363.56|361.96|363.38|361.78|0
1643894790000|2022-02-03 13:26:30|363.19|361.59|363.28|361.68|363.28|361.68|363.19|361.59|0
1643894800000|2022-02-03 13:26:40|363.19|361.59|362.36|360.76|363.19|361.59|362.36|360.76|0
1643894810000|2022-02-03 13:26:50|362.54|360.94|362.54|360.94|362.64|361.04|362.54|360.94|0
1643894820000|2022-02-03 13:27:00|362.46|360.86|362.45|360.85|362.54|360.94|362.36|360.76|0
1643894830000|2022-02-03 13:27:10|362.54|360.94|362.91|361.31|362.91|361.31|362.54|360.94|0
1643894840000|2022-02-03 13:27:20|362.82|361.22|363.01|361.41|363.01|361.41|362.82|361.22|0
1643894850000|2022-02-03 13:27:30|362.36|360.76|362.55|360.95|362.55|360.95|362.36|360.76|0
1643894860000|2022-02-03 13:27:40|362.73|361.13|362.18|360.58|362.73|361.13|362.18|360.58|0
1643894870000|2022-02-03 13:27:50|362.36|360.76|362.45|360.85|362.45|360.85|362.36|360.76|0
1643894880000|2022-02-03 13:28:00|362.18|360.58|362.18|360.58|362.18|360.58|362.18|360.58|0
1643894890000|2022-02-03 13:28:10|362.08|360.48|361.99|360.39|362.08|360.48|361.99|360.39|0
1643894900000|2022-02-03 13:28:20|361.62|360.02|361.62|360.02|361.62|360.02|361.62|360.02|0
1643894910000|2022-02-03 13:28:30|361.53|359.93|361.44|359.84|361.62|360.02|361.44|359.84|0
1643894920000|2022-02-03 13:28:40|360.97|359.37|361.07|359.47|361.16|359.56|360.97|359.37|0
1643894930000|2022-02-03 13:28:50|360.79|359.19|360.7|359.1|360.97|359.37|360.7|359.1|0
1643894940000|2022-02-03 13:29:00|360.97|359.37|360.79|359.19|360.97|359.37|360.7|359.1|0
1643894950000|2022-02-03 13:29:10|360.7|359.1|360.6|359|360.79|359.19|360.52|358.92|0
1643894960000|2022-02-03 13:29:20|360.52|358.92|360.6|359|360.6|359|360.52|358.92|0
1643894970000|2022-02-03 13:29:30|360.52|358.92|360.6|359|360.7|359.1|360.52|358.92|0
1643894980000|2022-02-03 13:29:40|360.7|359.1|360.52|358.92|360.79|359.19|360.52|358.92|0
1643894990000|2022-02-03 13:29:50|360.42|358.82|360.6|359|360.6|359|360.42|358.82|0
1643895000000|2022-02-03 13:30:00|361.34|359.74|362.45|360.85|362.45|360.85|361.07|359.47|0
1643895010000|2022-02-03 13:30:10|362.73|361.13|363.01|361.41|363.75|362.15|362.73|361.13|0
1643895020000|2022-02-03 13:30:20|362.92|361.32|362.73|361.13|362.92|361.32|362.36|360.76|0
1643895030000|2022-02-03 13:30:30|362.55|360.95|362.55|360.95|362.55|360.95|361.9|360.3|0
1643895040000|2022-02-03 13:30:40|362.73|361.13|361.9|360.3|362.73|361.13|361.9|360.3|0
1643895050000|2022-02-03 13:30:50|361.99|360.39|361.81|360.21|362.08|360.48|361.71|360.11|0
1643895060000|2022-02-03 13:31:00|361.71|360.11|361.62|360.02|361.71|360.11|361.44|359.84|0
1643895070000|2022-02-03 13:31:10|361.9|360.3|362.08|360.48|362.26|360.66|361.9|360.3|0
1643895080000|2022-02-03 13:31:20|361.81|360.21|362.18|360.58|362.18|360.58|361.81|360.21|0
1643895090000|2022-02-03 13:31:30|362.45|360.85|362.45|360.85|362.55|360.95|362.26|360.66|0
1643895100000|2022-02-03 13:31:40|362.55|360.95|362.92|361.32|363.29|361.69|362.55|360.95|0
1643895110000|2022-02-03 13:31:50|363.1|361.5|362.55|360.95|363.1|361.5|362.55|360.95|0
1643895120000|2022-02-03 13:32:00|362.63|361.03|362.45|360.85|362.63|361.03|362.36|360.76|0
1643895130000|2022-02-03 13:32:10|362.26|360.66|363.28|361.68|363.28|361.68|362.26|360.66|0
1643895140000|2022-02-03 13:32:20|363.1|361.5|362.63|361.03|363.1|361.5|362.63|361.03|0
1643895150000|2022-02-03 13:32:30|362.82|361.22|362.45|360.85|362.91|361.31|362.45|360.85|0
1643895160000|2022-02-03 13:32:40|362.54|360.94|363|361.4|363|361.4|362.54|360.94|0
1643895170000|2022-02-03 13:32:50|363.1|361.5|362.91|361.31|363.1|361.5|362.91|361.31|0
1643895180000|2022-02-03 13:33:00|363.1|361.5|362.73|361.13|363.65|362.05|362.73|361.13|0
1643895190000|2022-02-03 13:33:10|362.63|361.03|362.08|360.48|362.63|361.03|362.08|360.48|0
1643895200000|2022-02-03 13:33:20|362.17|360.57|360.88|359.28|362.17|360.57|360.88|359.28|0
1643895210000|2022-02-03 13:33:30|360.6|359|361.44|359.84|361.44|359.84|360.51|358.91|0
1643895220000|2022-02-03 13:33:40|361.34|359.74|360.97|359.37|361.34|359.74|360.79|359.19|0
1643895230000|2022-02-03 13:33:50|360.7|359.1|361.43|359.83|361.43|359.83|360.6|359|0
1643895240000|2022-02-03 13:34:00|361.15|359.55|360.7|359.1|361.15|359.55|360.7|359.1|0
1643895250000|2022-02-03 13:34:10|360.97|359.37|360.88|359.28|360.97|359.37|360.79|359.19|0
1643895260000|2022-02-03 13:34:20|360.79|359.19|360.88|359.28|361.07|359.47|360.79|359.19|0
1643895270000|2022-02-03 13:34:30|361.25|359.65|361.34|359.74|361.43|359.83|361.25|359.65|0
1643895280000|2022-02-03 13:34:40|361.8|360.2|361.52|359.92|361.8|360.2|361.52|359.92|0
1643895290000|2022-02-03 13:34:50|361.34|359.74|361.43|359.83|361.43|359.83|361.34|359.74|0
1643895300000|2022-02-03 13:35:00|361.34|359.74|361.71|360.11|361.71|360.11|361.34|359.74|0
1643895310000|2022-02-03 13:35:10|361.43|359.83|361.43|359.83|361.62|360.02|361.43|359.83|0
1643895320000|2022-02-03 13:35:20|361.62|360.02|362.17|360.57|362.17|360.57|361.62|360.02|0
1643895330000|2022-02-03 13:35:30|362.36|360.76|361.99|360.39|362.36|360.76|361.99|360.39|0
1643895340000|2022-02-03 13:35:40|361.8|360.2|362.08|360.48|362.08|360.48|361.71|360.11|0
1643895350000|2022-02-03 13:35:50|361.34|359.74|361.43|359.83|361.43|359.83|361.25|359.65|0
1643895360000|2022-02-03 13:36:00|361.62|360.02|360.97|359.37|361.62|360.02|360.7|359.1|0
1643895370000|2022-02-03 13:36:10|361.15|359.55|361.25|359.65|361.25|359.65|360.97|359.37|0
1643895380000|2022-02-03 13:36:20|361.15|359.55|361.25|359.65|361.25|359.65|361.15|359.55|0
1643895390000|2022-02-03 13:36:30|360.51|358.91|360.97|359.37|360.97|359.37|360.51|358.91|0
1643895400000|2022-02-03 13:36:40|360.88|359.28|361.34|359.74|361.34|359.74|360.88|359.28|0
1643895410000|2022-02-03 13:36:50|361.25|359.65|361.06|359.46|361.43|359.83|361.06|359.46|0
1643895420000|2022-02-03 13:37:00|360.88|359.28|359.96|358.36|360.88|359.28|359.96|358.36|0
1643895430000|2022-02-03 13:37:10|360.23|358.63|360.23|358.63|360.23|358.63|360.14|358.54|0
1643895440000|2022-02-03 13:37:20|360.14|358.54|360.88|359.28|360.88|359.28|360.04|358.44|0
1643895450000|2022-02-03 13:37:30|360.78|359.18|360.41|358.81|360.78|359.18|360.41|358.81|0
1643895460000|2022-02-03 13:37:40|359.77|358.17|360.32|358.72|360.32|358.72|359.77|358.17|0
1643895470000|2022-02-03 13:37:50|360.23|358.63|359.77|358.17|360.23|358.63|359.77|358.17|0
1643895480000|2022-02-03 13:38:00|359.68|358.08|359.68|358.08|359.86|358.26|359.68|358.08|0
1643895490000|2022-02-03 13:38:10|359.77|358.17|359.77|358.17|360.04|358.44|359.77|358.17|0
1643895500000|2022-02-03 13:38:20|360.14|358.54|359.86|358.26|360.14|358.54|359.86|358.26|0
1643895510000|2022-02-03 13:38:30|359.59|357.99|359.4|357.8|359.59|357.99|359.4|357.8|0
1643895520000|2022-02-03 13:38:40|359.77|358.17|359.49|357.89|359.77|358.17|359.49|357.89|0
1643895530000|2022-02-03 13:38:50|359.59|357.99|359.77|358.17|359.77|358.17|359.4|357.8|0
1643895540000|2022-02-03 13:39:00|359.86|358.26|359.4|357.8|359.86|358.26|359.4|357.8|0
1643895550000|2022-02-03 13:39:10|359.67|358.07|358.85|357.25|359.96|358.36|358.85|357.25|0
1643895560000|2022-02-03 13:39:20|358.67|357.07|358.48|356.88|358.67|357.07|358.48|356.88|0
1643895570000|2022-02-03 13:39:30|358.75|357.15|358.75|357.15|358.75|357.15|358.3|356.7|0
1643895580000|2022-02-03 13:39:40|358.85|357.25|358.67|357.07|358.85|357.25|358.67|357.07|0
1643895590000|2022-02-03 13:39:50|358.75|357.15|359.4|357.8|359.4|357.8|358.67|357.07|0
1643895600000|2022-02-03 13:40:00|359.31|357.71|359.95|358.35|359.95|358.35|359.22|357.62|0
1643895610000|2022-02-03 13:40:10|360.41|358.81|360.78|359.18|360.78|359.18|359.86|358.26|0
1643895620000|2022-02-03 13:40:20|360.51|358.91|360.32|358.72|360.51|358.91|360.32|358.72|0
1643895630000|2022-02-03 13:40:30|360.6|359|360.32|358.72|360.6|359|360.32|358.72|0
1643895640000|2022-02-03 13:40:40|360.23|358.63|359.95|358.35|360.23|358.63|359.95|358.35|0
1643895650000|2022-02-03 13:40:50|360.14|358.54|360.32|358.72|360.32|358.72|360.14|358.54|0
1643895660000|2022-02-03 13:41:00|360.41|358.81|360.6|359|360.6|359|360.32|358.72|0
1643895670000|2022-02-03 13:41:10|360.51|358.91|360.51|358.91|360.69|359.09|360.51|358.91|0
1643895680000|2022-02-03 13:41:20|360.41|358.81|360.59|358.99|360.59|358.99|359.95|358.35|0
1643895690000|2022-02-03 13:41:30|361.06|359.46|360.32|358.72|361.06|359.46|360.32|358.72|0
1643895700000|2022-02-03 13:41:40|360.51|358.91|360.23|358.63|360.51|358.91|360.23|358.63|0
1643895710000|2022-02-03 13:41:50|360.14|358.54|359.77|358.17|360.14|358.54|359.77|358.17|0
1643895720000|2022-02-03 13:42:00|359.49|357.89|359.22|357.62|359.49|357.89|358.66|357.06|0
1643895730000|2022-02-03 13:42:10|358.85|357.25|358.11|356.51|358.85|357.25|358.11|356.51|0
1643895740000|2022-02-03 13:42:20|358.48|356.88|358.48|356.88|358.48|356.88|358.3|356.7|0
1643895750000|2022-02-03 13:42:30|358.3|356.7|357.38|355.78|358.3|356.7|357.38|355.78|0
1643895760000|2022-02-03 13:42:40|357.19|355.59|356.91|355.31|357.46|355.86|356.91|355.31|0
1643895770000|2022-02-03 13:42:50|357.01|355.41|357.38|355.78|357.38|355.78|357.01|355.41|0
1643895780000|2022-02-03 13:43:00|357.19|355.59|356.82|355.22|357.56|355.96|356.82|355.22|0
1643895790000|2022-02-03 13:43:10|357.01|355.41|357.83|356.23|357.83|356.23|357.01|355.41|0
1643895800000|2022-02-03 13:43:20|357.74|356.14|358.29|356.69|358.29|356.69|357.74|356.14|0
1643895810000|2022-02-03 13:43:30|358.38|356.78|358.29|356.69|358.38|356.78|358.2|356.6|0
1643895820000|2022-02-03 13:43:40|358.38|356.78|357.28|355.68|358.38|356.78|357.28|355.68|0
1643895830000|2022-02-03 13:43:50|357.19|355.59|356.09|354.49|357.19|355.59|356.09|354.49|0
1643895840000|2022-02-03 13:44:00|356.36|354.76|355.99|354.39|356.36|354.76|355.81|354.21|0
1643895850000|2022-02-03 13:44:10|355.72|354.12|355.72|354.12|355.81|354.21|355.72|354.12|0
1643895860000|2022-02-03 13:44:20|355.36|353.76|355.36|353.76|355.44|353.84|355.36|353.76|0
1643895870000|2022-02-03 13:44:30|354.81|353.21|353.34|351.74|354.81|353.21|353.34|351.74|0
1643895880000|2022-02-03 13:44:40|353.16|351.56|353.34|351.74|353.34|351.74|353.16|351.56|0
1643895890000|2022-02-03 13:44:50|353.43|351.83|353.53|351.93|353.53|351.93|353.25|351.65|0
1643895900000|2022-02-03 13:45:00|353.71|352.11|354.26|352.66|354.26|352.66|353.71|352.11|0
1643895910000|2022-02-03 13:45:10|354.16|352.56|354.34|352.74|355.17|353.57|354.16|352.56|0
1643895920000|2022-02-03 13:45:20|354.44|352.84|353.89|352.29|354.62|353.02|353.89|352.29|0
1643895930000|2022-02-03 13:45:30|354.07|352.47|353.52|351.92|354.07|352.47|353.52|351.92|0
1643895940000|2022-02-03 13:45:40|353.43|351.83|354.07|352.47|354.07|352.47|353.43|351.83|0
1643895950000|2022-02-03 13:45:50|353.98|352.38|353.71|352.11|353.98|352.38|353.61|352.01|0
1643895960000|2022-02-03 13:46:00|353.52|351.92|352.98|351.38|353.52|351.92|352.98|351.38|0
1643895970000|2022-02-03 13:46:10|352.79|351.19|352.98|351.38|352.98|351.38|352.79|351.19|0
1643895980000|2022-02-03 13:46:20|353.16|351.56|353.16|351.56|353.16|351.56|352.98|351.38|0
1643895990000|2022-02-03 13:46:30|352.79|351.19|352.24|350.64|352.98|351.38|352.24|350.64|0
1643896000000|2022-02-03 13:46:40|352.06|350.46|352.43|350.83|352.43|350.83|352.06|350.46|0
1643896010000|2022-02-03 13:46:50|352.33|350.73|352.43|350.83|352.43|350.83|352.24|350.64|0
1643896020000|2022-02-03 13:47:00|352.15|350.55|352.15|350.55|352.43|350.83|352.15|350.55|0
1643896030000|2022-02-03 13:47:10|352.06|350.46|352.43|350.83|352.51|350.91|352.06|350.46|0
1643896040000|2022-02-03 13:47:20|353.16|351.56|353.43|351.83|353.79|352.19|353.16|351.56|0
1643896050000|2022-02-03 13:47:30|353.25|351.65|352.51|350.91|353.25|351.65|352.51|350.91|0
1643896060000|2022-02-03 13:47:40|351.97|350.37|351.88|350.28|351.97|350.37|351.88|350.28|0
1643896070000|2022-02-03 13:47:50|351.78|350.18|351.51|349.91|351.88|350.28|351.51|349.91|0
1643896080000|2022-02-03 13:48:00|351.88|350.28|351.15|349.55|351.88|350.28|351.15|349.55|0
1643896090000|2022-02-03 13:48:10|350.97|349.37|351.33|349.73|351.88|350.28|350.97|349.37|0
1643896100000|2022-02-03 13:48:20|351.15|349.55|350.78|349.18|351.15|349.55|350.78|349.18|0
1643896110000|2022-02-03 13:48:30|350.97|349.37|350.6|349|350.97|349.37|350.6|349|0
1643896120000|2022-02-03 13:48:40|350.42|348.82|350.6|349|350.6|349|350.24|348.64|0
1643896130000|2022-02-03 13:48:50|350.78|349.18|350.24|348.64|350.78|349.18|350.24|348.64|0
1643896150000|2022-02-03 13:49:10|350.42|348.82|350.42|348.82|350.42|348.82|350.42|348.82|0
1643896160000|2022-02-03 13:49:20|350.6|349|351.15|349.55|351.15|349.55|350.6|349|0
1643896170000|2022-02-03 13:49:30|351.33|349.73|351.15|349.55|351.33|349.73|351.05|349.45|0
1643896180000|2022-02-03 13:49:40|350.97|349.37|350.6|349|350.97|349.37|350.6|349|0
1643896190000|2022-02-03 13:49:50|350.42|348.82|350.42|348.82|350.42|348.82|350.24|348.64|0
1643896200000|2022-02-03 13:50:00|350.32|348.72|350.97|349.37|350.97|349.37|350.24|348.64|0
1643896210000|2022-02-03 13:50:10|350.78|349.18|350.78|349.18|350.97|349.37|350.78|349.18|0
1643896220000|2022-02-03 13:50:20|350.96|349.36|350.78|349.18|350.96|349.36|350.78|349.18|0
1643896230000|2022-02-03 13:50:30|350.6|349|350.24|348.64|350.6|349|350.24|348.64|0
1643896240000|2022-02-03 13:50:40|350.42|348.82|350.42|348.82|350.42|348.82|350.42|348.82|0
1643896250000|2022-02-03 13:50:50|350.51|348.91|350.24|348.64|350.78|349.18|350.24|348.64|0
1643896270000|2022-02-03 13:51:10|350.42|348.82|351.15|349.55|351.15|349.55|350.42|348.82|0
1643896280000|2022-02-03 13:51:20|350.87|349.27|350.6|349|350.96|349.36|350.6|349|0
1643896290000|2022-02-03 13:51:30|350.5|348.9|351.05|349.45|351.05|349.45|350.42|348.82|0
1643896300000|2022-02-03 13:51:40|350.96|349.36|350.96|349.36|351.15|349.55|350.96|349.36|0
1643896310000|2022-02-03 13:51:50|350.6|349|350.96|349.36|350.96|349.36|350.42|348.82|0
1643896320000|2022-02-03 13:52:00|351.15|349.55|350.6|349|351.15|349.55|350.42|348.82|0
1643896330000|2022-02-03 13:52:10|350.78|349.18|350.6|349|350.96|349.36|350.6|349|0
1643896340000|2022-02-03 13:52:20|350.42|348.82|350.23|348.63|350.6|349|350.23|348.63|0
1643896350000|2022-02-03 13:52:30|349.32|347.72|348.78|347.18|349.32|347.72|348.78|347.18|0
1643896360000|2022-02-03 13:52:40|349.14|347.54|349.14|347.54|349.32|347.72|349.05|347.45|0
1643896370000|2022-02-03 13:52:50|348.96|347.36|348.6|347|348.96|347.36|348.42|346.82|0
1643896380000|2022-02-03 13:53:00|348.78|347.18|349.14|347.54|349.14|347.54|348.78|347.18|0
1643896390000|2022-02-03 13:53:10|349.32|347.72|349.14|347.54|349.32|347.72|348.78|347.18|0
1643896400000|2022-02-03 13:53:20|349.32|347.72|348.78|347.18|349.32|347.72|348.78|347.18|0
1643896410000|2022-02-03 13:53:30|348.6|347|348.68|347.08|348.96|347.36|348.6|347|0
1643896420000|2022-02-03 13:53:40|348.96|347.36|349.23|347.63|349.69|348.09|348.96|347.36|0
1643896430000|2022-02-03 13:53:50|349.32|347.72|350.05|348.45|350.05|348.45|349.32|347.72|0
1643896440000|2022-02-03 13:54:00|350.14|348.54|350.42|348.82|350.42|348.82|350.14|348.54|0
1643896450000|2022-02-03 13:54:10|350.5|348.9|350.5|348.9|350.6|349|350.42|348.82|0
1643896460000|2022-02-03 13:54:20|350.23|348.63|350.6|349|350.6|349|350.23|348.63|0
1643896470000|2022-02-03 13:54:30|350.78|349.18|350.96|349.36|350.96|349.36|350.78|349.18|0
1643896480000|2022-02-03 13:54:40|350.6|349|350.05|348.45|350.6|349|350.05|348.45|0
1643896490000|2022-02-03 13:54:50|350.23|348.63|349.32|347.72|350.23|348.63|349.32|347.72|0
1643896500000|2022-02-03 13:55:00|349.69|348.09|349.87|348.27|349.87|348.27|349.32|347.72|0
1643896510000|2022-02-03 13:55:10|349.69|348.09|350.23|348.63|350.6|349|349.69|348.09|0
1643896520000|2022-02-03 13:55:20|349.87|348.27|350.41|348.81|350.41|348.81|349.87|348.27|0
1643896530000|2022-02-03 13:55:30|350.6|349|350.6|349|350.6|349|350.32|348.72|0
1643896540000|2022-02-03 13:55:40|350.23|348.63|350.6|349|350.6|349|350.23|348.63|0
1643896550000|2022-02-03 13:55:50|350.41|348.81|350.41|348.81|350.5|348.9|350.41|348.81|0
1643896560000|2022-02-03 13:56:00|350.23|348.63|349.69|348.09|350.23|348.63|349.5|347.9|0
1643896570000|2022-02-03 13:56:10|349.5|347.9|349.87|348.27|350.32|348.72|349.5|347.9|0
1643896580000|2022-02-03 13:56:20|349.69|348.09|348.78|347.18|349.69|348.09|348.78|347.18|0
1643896590000|2022-02-03 13:56:30|348.59|346.99|348.23|346.63|348.78|347.18|348.23|346.63|0
1643896600000|2022-02-03 13:56:40|347.5|345.9|348.23|346.63|348.23|346.63|347.5|345.9|0
1643896610000|2022-02-03 13:56:50|348.5|346.9|348.59|346.99|348.59|346.99|348.23|346.63|0
1643896620000|2022-02-03 13:57:00|348.32|346.72|348.78|347.18|348.78|347.18|348.23|346.63|0
1643896630000|2022-02-03 13:57:10|349.14|347.54|349.87|348.27|349.87|348.27|349.14|347.54|0
1643896640000|2022-02-03 13:57:20|349.5|347.9|349.14|347.54|349.5|347.9|348.78|347.18|0
1643896650000|2022-02-03 13:57:30|349.04|347.44|349.68|348.08|349.68|348.08|349.04|347.44|0
1643896660000|2022-02-03 13:57:40|349.87|348.27|349.68|348.08|349.87|348.27|349.68|348.08|0
1643896670000|2022-02-03 13:57:50|350.23|348.63|349.32|347.72|350.23|348.63|349.32|347.72|0
1643896680000|2022-02-03 13:58:00|349.68|348.08|350.14|348.54|350.23|348.63|349.68|348.08|0
1643896690000|2022-02-03 13:58:10|350.05|348.45|349.68|348.08|350.23|348.63|349.68|348.08|0
1643896700000|2022-02-03 13:58:20|349.87|348.27|349.95|348.35|349.95|348.35|349.87|348.27|0
1643896710000|2022-02-03 13:58:30|349.87|348.27|349.95|348.35|350.23|348.63|349.87|348.27|0
1643896720000|2022-02-03 13:58:40|349.68|348.08|349.59|347.99|349.87|348.27|349.59|347.99|0
1643896730000|2022-02-03 13:58:50|349.14|347.54|348.77|347.17|349.14|347.54|348.77|347.17|0
1643896740000|2022-02-03 13:59:00|348.96|347.36|348.96|347.36|348.96|347.36|348.86|347.26|0
1643896750000|2022-02-03 13:59:10|348.86|347.26|348.96|347.36|348.96|347.36|348.86|347.26|0
1643896760000|2022-02-03 13:59:20|348.77|347.17|348.41|346.81|348.77|347.17|348.41|346.81|0
1643896770000|2022-02-03 13:59:30|348.23|346.63|348.41|346.81|348.41|346.81|348.23|346.63|0
1643896780000|2022-02-03 13:59:40|348.86|347.26|347.01|345.41|348.86|347.26|346.65|345.05|0
1643896790000|2022-02-03 13:59:50|346.83|345.23|346.1|344.5|346.83|345.23|346.1|344.5|0
1643896800000|2022-02-03 14:00:00|345.92|344.32|346.1|344.5|346.1|344.5|345.92|344.32|0
1643896810000|2022-02-03 14:00:10|348.61|347.01|350.05|348.45|350.13|348.53|347.53|345.93|0
1643896820000|2022-02-03 14:00:20|349.87|348.27|348.55|346.95|350.05|348.45|348.55|346.95|0
1643896830000|2022-02-03 14:00:30|348.73|347.13|348.91|347.31|348.91|347.31|348.55|346.95|0
1643896840000|2022-02-03 14:00:40|348.73|347.13|349.09|347.49|349.27|347.67|348.73|347.13|0
1643896850000|2022-02-03 14:00:50|349.27|347.67|349.09|347.49|349.27|347.67|349.09|347.49|0
1643896860000|2022-02-03 14:01:00|348.91|347.31|348|346.4|348.91|347.31|347.82|346.22|0
1643896870000|2022-02-03 14:01:10|348.18|346.58|347.82|346.22|348.18|346.58|347.46|345.86|0
1643896880000|2022-02-03 14:01:20|348.18|346.58|348.55|346.95|348.55|346.95|348.18|346.58|0
1643896890000|2022-02-03 14:01:30|348.36|346.76|348.36|346.76|348.55|346.95|348.18|346.58|0
1643896900000|2022-02-03 14:01:40|348|346.4|347.82|346.22|348|346.4|347.64|346.04|0
1643896910000|2022-02-03 14:01:50|347.64|346.04|347.64|346.04|347.73|346.13|347.64|346.04|0
1643896920000|2022-02-03 14:02:00|347.82|346.22|347.46|345.86|347.82|346.22|347.46|345.86|0
1643896930000|2022-02-03 14:02:10|347.64|346.04|347.91|346.31|347.91|346.31|347.46|345.86|0
1643896940000|2022-02-03 14:02:20|348.36|346.76|348.36|346.76|348.36|346.76|348.18|346.58|0
1643896950000|2022-02-03 14:02:30|348.54|346.94|348|346.4|348.54|346.94|348|346.4|0
1643896960000|2022-02-03 14:02:40|348.27|346.67|348.73|347.13|348.73|347.13|348.18|346.58|0
1643896970000|2022-02-03 14:02:50|348.91|347.31|348.73|347.13|348.99|347.39|348.73|347.13|0
1643896980000|2022-02-03 14:03:00|348.91|347.31|348.73|347.13|349.09|347.49|348.73|347.13|0
1643896990000|2022-02-03 14:03:10|348.91|347.31|348.73|347.13|348.91|347.31|348.36|346.76|0
1643897000000|2022-02-03 14:03:20|348.91|347.31|348.54|346.94|348.91|347.31|348.54|346.94|0
1643897010000|2022-02-03 14:03:30|348.36|346.76|348.18|346.58|348.36|346.76|348.18|346.58|0
1643897020000|2022-02-03 14:03:40|348.09|346.49|348.18|346.58|348.18|346.58|348.09|346.49|0
1643897030000|2022-02-03 14:03:50|347.82|346.22|347.64|346.04|347.82|346.22|347.46|345.86|0
1643897040000|2022-02-03 14:04:00|347.82|346.22|347.82|346.22|347.82|346.22|347.72|346.12|0
1643897050000|2022-02-03 14:04:10|347.64|346.04|347.64|346.04|347.64|346.04|347.64|346.04|0
1643897060000|2022-02-03 14:04:20|347.46|345.86|347.64|346.04|347.64|346.04|347.46|345.86|0
1643897070000|2022-02-03 14:04:30|347.46|345.86|346.01|344.41|347.46|345.86|346.01|344.41|0
1643897080000|2022-02-03 14:04:40|346.19|344.59|346.55|344.95|346.55|344.95|346.19|344.59|0
1643897090000|2022-02-03 14:04:50|346.91|345.31|347.27|345.67|347.27|345.67|346.91|345.31|0
1643897100000|2022-02-03 14:05:00|347.46|345.86|347.27|345.67|347.46|345.86|347.18|345.58|0
1643897110000|2022-02-03 14:05:10|347.82|346.22|347.27|345.67|347.82|346.22|347.27|345.67|0
1643897120000|2022-02-03 14:05:20|347.09|345.49|347.46|345.86|347.46|345.86|347.09|345.49|0
1643897130000|2022-02-03 14:05:30|347.72|346.12|346.91|345.31|347.72|346.12|346.91|345.31|0
1643897140000|2022-02-03 14:05:40|346.55|344.95|346.64|345.04|346.64|345.04|346.55|344.95|0
1643897150000|2022-02-03 14:05:50|346.73|345.13|347.46|345.86|347.46|345.86|346.55|344.95|0
1643897160000|2022-02-03 14:06:00|347.27|345.67|347.64|346.04|347.64|346.04|347.27|345.67|0
1643897170000|2022-02-03 14:06:10|347.09|345.49|347.36|345.76|347.36|345.76|346.91|345.31|0
1643897180000|2022-02-03 14:06:20|347.45|345.85|347.64|346.04|347.64|346.04|347.27|345.67|0
1643897190000|2022-02-03 14:06:30|347.82|346.22|347.45|345.85|347.82|346.22|347.45|345.85|0
1643897200000|2022-02-03 14:06:40|347.64|346.04|348|346.4|348|346.4|347.64|346.04|0
1643897210000|2022-02-03 14:06:50|349.09|347.49|349.27|347.67|349.45|347.85|349.09|347.49|0
1643897220000|2022-02-03 14:07:00|348.9|347.3|349.17|347.57|349.17|347.57|348.9|347.3|0
1643897230000|2022-02-03 14:07:10|349.27|347.67|349.63|348.03|349.63|348.03|349.27|347.67|0
1643897240000|2022-02-03 14:07:20|349.27|347.67|349.27|347.67|349.45|347.85|349.17|347.57|0
1643897250000|2022-02-03 14:07:30|349.08|347.48|349.08|347.48|349.08|347.48|349.08|347.48|0
1643897260000|2022-02-03 14:07:40|349.27|347.67|349.63|348.03|349.63|348.03|349.27|347.67|0
1643897270000|2022-02-03 14:07:50|350.17|348.57|351.01|349.41|351.19|349.59|350.17|348.57|0
1643897280000|2022-02-03 14:08:00|351.19|349.59|350.83|349.23|351.19|349.59|350.83|349.23|0
1643897290000|2022-02-03 14:08:10|350.65|349.05|350.65|349.05|350.65|349.05|350.65|349.05|0
1643897300000|2022-02-03 14:08:20|350.83|349.23|351.01|349.41|351.01|349.41|350.83|349.23|0
1643897310000|2022-02-03 14:08:30|351.46|349.86|351.56|349.96|351.56|349.96|351.38|349.78|0
1643897320000|2022-02-03 14:08:40|351.64|350.04|352.28|350.68|352.28|350.68|351.64|350.04|0
1643897330000|2022-02-03 14:08:50|352.47|350.87|352.83|351.23|352.83|351.23|352.47|350.87|0
1643897340000|2022-02-03 14:09:00|352.92|351.32|353.19|351.59|353.19|351.59|352.83|351.23|0
1643897350000|2022-02-03 14:09:10|353.38|351.78|352.92|351.32|353.38|351.78|352.92|351.32|0
1643897360000|2022-02-03 14:09:20|353.01|351.41|352.65|351.05|353.01|351.41|352.65|351.05|0
1643897370000|2022-02-03 14:09:30|352.47|350.87|352.37|350.77|352.47|350.87|352.28|350.68|0
1643897380000|2022-02-03 14:09:40|352.55|350.95|352.83|351.23|353.01|351.41|352.55|350.95|0
1643897390000|2022-02-03 14:09:50|353.01|351.41|352.65|351.05|353.01|351.41|352.65|351.05|0
1643897400000|2022-02-03 14:10:00|352.73|351.13|352.65|351.05|352.73|351.13|352.65|351.05|0
1643897410000|2022-02-03 14:10:10|352.83|351.23|352.28|350.68|352.83|351.23|352.28|350.68|0
1643897420000|2022-02-03 14:10:20|352.1|350.5|352.46|350.86|352.55|350.95|351.92|350.32|0
1643897430000|2022-02-03 14:10:30|352.37|350.77|352.1|350.5|352.37|350.77|352.1|350.5|0
1643897440000|2022-02-03 14:10:40|352.28|350.68|351.92|350.32|352.28|350.68|351.92|350.32|0
1643897450000|2022-02-03 14:10:50|351.56|349.96|351.37|349.77|351.56|349.96|351.37|349.77|0
1643897460000|2022-02-03 14:11:00|351.56|349.96|351.19|349.59|351.56|349.96|351.19|349.59|0
1643897470000|2022-02-03 14:11:10|351.46|349.86|351.74|350.14|351.74|350.14|351.37|349.77|0
1643897480000|2022-02-03 14:11:20|351.92|350.32|353.19|351.59|353.19|351.59|351.92|350.32|0
1643897490000|2022-02-03 14:11:30|353.37|351.77|351.92|350.32|353.37|351.77|351.92|350.32|0
1643897500000|2022-02-03 14:11:40|352.28|350.68|352.46|350.86|352.46|350.86|352.28|350.68|0
1643897510000|2022-02-03 14:11:50|353.01|351.41|352.83|351.23|353.01|351.41|352.83|351.23|0
1643897520000|2022-02-03 14:12:00|352.46|350.86|353.01|351.41|353.01|351.41|352.46|350.86|0
1643897530000|2022-02-03 14:12:10|353.19|351.59|353.37|351.77|353.37|351.77|353.19|351.59|0
1643897540000|2022-02-03 14:12:20|352.46|350.86|352.46|350.86|352.46|350.86|352.28|350.68|0
1643897550000|2022-02-03 14:12:30|352.1|350.5|352.28|350.68|352.28|350.68|352|350.4|0
1643897560000|2022-02-03 14:12:40|352.19|350.59|351.92|350.32|352.19|350.59|351.92|350.32|0
1643897570000|2022-02-03 14:12:50|352.19|350.59|352.64|351.04|352.64|351.04|352.1|350.5|0
1643897580000|2022-02-03 14:13:00|352.46|350.86|352.37|350.77|352.46|350.86|352.37|350.77|0
1643897590000|2022-02-03 14:13:10|352.64|351.04|352.64|351.04|352.83|351.23|352.64|351.04|0
1643897600000|2022-02-03 14:13:20|352.83|351.23|352.46|350.86|352.83|351.23|352.46|350.86|0
1643897610000|2022-02-03 14:13:30|352.55|350.95|352.64|351.04|352.64|351.04|352.55|350.95|0
1643897620000|2022-02-03 14:13:40|353.01|351.41|352.91|351.31|353.01|351.41|352.73|351.13|0
1643897630000|2022-02-03 14:13:50|353.01|351.41|353.01|351.41|353.01|351.41|353.01|351.41|0
1643897640000|2022-02-03 14:14:00|352.91|351.31|352.64|351.04|352.91|351.31|352.64|351.04|0
1643897650000|2022-02-03 14:14:10|352.46|350.86|352.46|350.86|352.46|350.86|352.46|350.86|0
1643897660000|2022-02-03 14:14:20|352.28|350.68|352.28|350.68|352.46|350.86|352.28|350.68|0
1643897670000|2022-02-03 14:14:30|351.82|350.22|352|350.4|352|350.4|351.82|350.22|0
1643897680000|2022-02-03 14:14:40|352.1|350.5|351.92|350.32|352.1|350.5|351.92|350.32|0
1643897690000|2022-02-03 14:14:50|351.73|350.13|352.1|350.5|352.1|350.5|351.73|350.13|0
1643897700000|2022-02-03 14:15:00|351.73|350.13|352.82|351.22|352.82|351.22|351.73|350.13|0
1643897710000|2022-02-03 14:15:10|352.46|350.86|351.19|349.59|352.46|350.86|351.19|349.59|0
1643897720000|2022-02-03 14:15:20|350.91|349.31|351.37|349.77|351.37|349.77|350.91|349.31|0
1643897730000|2022-02-03 14:15:30|351.19|349.59|350.64|349.04|351.19|349.59|350.64|349.04|0
1643897740000|2022-02-03 14:15:40|351.01|349.41|351.19|349.59|351.19|349.59|350.82|349.22|0
1643897750000|2022-02-03 14:15:50|351.55|349.95|351.55|349.95|351.82|350.22|351.55|349.95|0
1643897760000|2022-02-03 14:16:00|351.82|350.22|351.73|350.13|351.82|350.22|351.64|350.04|0
1643897770000|2022-02-03 14:16:10|351.55|349.95|351.46|349.86|351.55|349.95|351.37|349.77|0
1643897780000|2022-02-03 14:16:20|351.73|350.13|351.73|350.13|351.73|350.13|351.64|350.04|0
1643897790000|2022-02-03 14:16:30|351.37|349.77|351.01|349.41|351.37|349.77|351.01|349.41|0
1643897800000|2022-02-03 14:16:40|350.91|349.31|350.73|349.13|350.91|349.31|350.64|349.04|0
1643897810000|2022-02-03 14:16:50|350.91|349.31|350.82|349.22|351.19|349.59|350.82|349.22|0
1643897820000|2022-02-03 14:17:00|351.09|349.49|351.01|349.41|351.09|349.49|350.55|348.95|0
1643897830000|2022-02-03 14:17:10|350.82|349.22|350.64|349.04|350.82|349.22|350.64|349.04|0
1643897840000|2022-02-03 14:17:20|350.73|349.13|351.19|349.59|351.19|349.59|350.73|349.13|0
1643897850000|2022-02-03 14:17:30|351.09|349.49|350.82|349.22|351.09|349.49|350.82|349.22|0
1643897860000|2022-02-03 14:17:40|351.19|349.59|351.64|350.04|351.64|350.04|351.19|349.59|0
1643897870000|2022-02-03 14:17:50|352.28|350.68|351.91|350.31|352.28|350.68|351.73|350.13|0
1643897880000|2022-02-03 14:18:00|351.73|350.13|351.73|350.13|351.82|350.22|351.55|349.95|0
1643897890000|2022-02-03 14:18:10|351.64|350.04|352.09|350.49|352.09|350.49|351.64|350.04|0
1643897900000|2022-02-03 14:18:20|351.91|350.31|352|350.4|352|350.4|351.73|350.13|0
1643897910000|2022-02-03 14:18:30|351.91|350.31|351.55|349.95|351.91|350.31|351.55|349.95|0
1643897920000|2022-02-03 14:18:40|351.73|350.13|351.73|350.13|351.91|350.31|351.73|350.13|0
1643897930000|2022-02-03 14:18:50|351.82|350.22|351.91|350.31|351.91|350.31|351.73|350.13|0
1643897940000|2022-02-03 14:19:00|352.28|350.68|352.09|350.49|352.28|350.68|352.09|350.49|0
1643897950000|2022-02-03 14:19:10|352.28|350.68|352.09|350.49|352.28|350.68|352.09|350.49|0
1643897960000|2022-02-03 14:19:20|351.82|350.22|351.55|349.95|351.91|350.31|351.55|349.95|0
1643897970000|2022-02-03 14:19:30|351.73|350.13|351.18|349.58|351.73|350.13|351.18|349.58|0
1643897980000|2022-02-03 14:19:40|351.27|349.67|351|349.4|351.27|349.67|350.82|349.22|0
1643897990000|2022-02-03 14:19:50|350.82|349.22|350.82|349.22|350.82|349.22|350.82|349.22|0
1643898000000|2022-02-03 14:20:00|350.46|348.86|350.1|348.5|350.64|349.04|350.1|348.5|0
1643898010000|2022-02-03 14:20:10|349.91|348.31|350.28|348.68|350.28|348.68|349.91|348.31|0
1643898020000|2022-02-03 14:20:20|350.64|349.04|350.46|348.86|350.64|349.04|350.1|348.5|0
1643898030000|2022-02-03 14:20:30|350.64|349.04|350.28|348.68|350.64|349.04|350.28|348.68|0
1643898040000|2022-02-03 14:20:40|350.1|348.5|350.73|349.13|350.73|349.13|350.1|348.5|0
1643898050000|2022-02-03 14:20:50|350.46|348.86|351.55|349.95|351.55|349.95|350.46|348.86|0
1643898060000|2022-02-03 14:21:00|351.37|349.77|351.18|349.58|351.45|349.85|351.18|349.58|0
1643898070000|2022-02-03 14:21:10|351|349.4|350.46|348.86|351|349.4|350.46|348.86|0
1643898080000|2022-02-03 14:21:20|350.64|349.04|350.54|348.94|350.64|349.04|350.28|348.68|0
1643898090000|2022-02-03 14:21:30|351.09|349.49|351.55|349.95|351.55|349.95|351.09|349.49|0
1643898100000|2022-02-03 14:21:40|351.91|350.31|352.27|350.67|352.36|350.76|351.91|350.31|0
1643898110000|2022-02-03 14:21:50|352.46|350.86|352.36|350.76|352.46|350.86|352.09|350.49|0
1643898120000|2022-02-03 14:22:00|352.64|351.04|352.36|350.76|352.64|351.04|352.36|350.76|0
1643898130000|2022-02-03 14:22:10|352.09|350.49|352.09|350.49|352.27|350.67|352|350.4|0
1643898140000|2022-02-03 14:22:20|351.91|350.31|351.73|350.13|351.91|350.31|351.73|350.13|0
1643898150000|2022-02-03 14:22:30|352|350.4|351.73|350.13|352|350.4|351.55|349.95|0
1643898160000|2022-02-03 14:22:40|351.55|349.95|351.91|350.31|352.09|350.49|351.55|349.95|0
1643898170000|2022-02-03 14:22:50|351.36|349.76|351.36|349.76|351.55|349.95|351.27|349.67|0
1643898180000|2022-02-03 14:23:00|351|349.4|351.18|349.58|351.18|349.58|351|349.4|0
1643898190000|2022-02-03 14:23:10|351|349.4|350.27|348.67|351|349.4|350.27|348.67|0
1643898200000|2022-02-03 14:23:20|350.09|348.49|350.91|349.31|350.91|349.31|350.09|348.49|0
1643898210000|2022-02-03 14:23:30|350.64|349.04|350.36|348.76|350.64|349.04|350.36|348.76|0
1643898220000|2022-02-03 14:23:40|350.82|349.22|351|349.4|351|349.4|350.64|349.04|0
1643898230000|2022-02-03 14:23:50|351.36|349.76|351.54|349.94|351.54|349.94|351.27|349.67|0
1643898240000|2022-02-03 14:24:00|351.27|349.67|350.82|349.22|351.27|349.67|350.82|349.22|0
1643898250000|2022-02-03 14:24:10|351.18|349.58|351|349.4|351.18|349.58|351|349.4|0
1643898260000|2022-02-03 14:24:20|351.18|349.58|351.54|349.94|351.54|349.94|351.18|349.58|0
1643898270000|2022-02-03 14:24:30|351.91|350.31|351.73|350.13|351.91|350.31|351.36|349.76|0
1643898280000|2022-02-03 14:24:40|351.91|350.31|351.54|349.94|351.91|350.31|351.54|349.94|0
1643898290000|2022-02-03 14:24:50|351.73|350.13|351.27|349.67|351.73|350.13|351.27|349.67|0
1643898300000|2022-02-03 14:25:00|351.36|349.76|351.18|349.58|351.54|349.94|351.18|349.58|0
1643898310000|2022-02-03 14:25:10|351.54|349.94|349.19|347.59|351.54|349.94|349.19|347.59|0
1643898320000|2022-02-03 14:25:20|349.37|347.77|349.55|347.95|349.73|348.13|349.09|347.49|0
1643898330000|2022-02-03 14:25:30|349.73|348.13|349.73|348.13|349.73|348.13|349.73|348.13|0
1643898340000|2022-02-03 14:25:40|349.55|347.95|349.45|347.85|349.55|347.95|349.45|347.85|0
1643898350000|2022-02-03 14:25:50|350|348.4|350.45|348.85|350.45|348.85|349.91|348.31|0
1643898360000|2022-02-03 14:26:00|350.82|349.22|350.63|349.03|350.82|349.22|350.63|349.03|0
1643898370000|2022-02-03 14:26:10|350.45|348.85|350.45|348.85|350.45|348.85|350.45|348.85|0
1643898380000|2022-02-03 14:26:20|350.27|348.67|351.18|349.58|351.18|349.58|350.27|348.67|0
1643898390000|2022-02-03 14:26:30|350.72|349.12|351.18|349.58|351.18|349.58|350.45|348.85|0
1643898400000|2022-02-03 14:26:40|351|349.4|350.9|349.3|351|349.4|350.9|349.3|0
1643898410000|2022-02-03 14:26:50|351|349.4|351.18|349.58|351.18|349.58|350.82|349.22|0
1643898420000|2022-02-03 14:27:00|350.9|349.3|351.36|349.76|351.36|349.76|350.9|349.3|0
1643898430000|2022-02-03 14:27:10|351.18|349.58|351.36|349.76|351.36|349.76|351|349.4|0
1643898440000|2022-02-03 14:27:20|351.54|349.94|351.18|349.58|351.54|349.94|351.18|349.58|0
1643898450000|2022-02-03 14:27:30|351.08|349.48|351.72|350.12|351.72|350.12|351.08|349.48|0
1643898460000|2022-02-03 14:27:40|352.17|350.57|351.72|350.12|352.17|350.57|351.72|350.12|0
1643898470000|2022-02-03 14:27:50|351.9|350.3|351.81|350.21|351.9|350.3|351.72|350.12|0
1643898480000|2022-02-03 14:28:00|352.27|350.67|352.72|351.12|352.72|351.12|352.27|350.67|0
1643898490000|2022-02-03 14:28:10|352.81|351.21|352.9|351.3|352.9|351.3|352.72|351.12|0
1643898500000|2022-02-03 14:28:20|352.09|350.49|352.27|350.67|352.27|350.67|352.09|350.49|0
1643898510000|2022-02-03 14:28:30|352.09|350.49|351.54|349.94|352.09|350.49|351.54|349.94|0
1643898520000|2022-02-03 14:28:40|351.36|349.76|351.36|349.76|351.36|349.76|351.36|349.76|0
1643898530000|2022-02-03 14:28:50|351.18|349.58|351.54|349.94|351.54|349.94|351.18|349.58|0
1643898540000|2022-02-03 14:29:00|351.72|350.12|351.54|349.94|351.72|350.12|351.54|349.94|0
1643898550000|2022-02-03 14:29:10|351.72|350.12|351.54|349.94|351.72|350.12|351.54|349.94|0
1643898560000|2022-02-03 14:29:20|351.63|350.03|351.54|349.94|351.9|350.3|351.54|349.94|0
1643898570000|2022-02-03 14:29:30|351.36|349.76|350.81|349.21|351.36|349.76|350.81|349.21|0
1643898580000|2022-02-03 14:29:40|351.26|349.66|350.63|349.03|351.26|349.66|350.63|349.03|0
1643898590000|2022-02-03 14:29:50|350.54|348.94|351.36|349.76|351.36|349.76|350.54|348.94|0
1643898600000|2022-02-03 14:30:00|350.99|349.39|351.36|349.76|351.36|349.76|350.54|348.94|0
1643898610000|2022-02-03 14:30:10|351.54|349.94|352.08|350.48|352.08|350.48|351.18|349.58|0
1643898620000|2022-02-03 14:30:20|351.72|350.12|349.72|348.12|351.72|350.12|349.72|348.12|0
1643898630000|2022-02-03 14:30:30|349.36|347.76|350.63|349.03|350.63|349.03|349.36|347.76|0
1643898640000|2022-02-03 14:30:40|350.36|348.76|352.45|350.85|352.45|350.85|350.36|348.76|0
1643898650000|2022-02-03 14:30:50|353.54|351.94|353.72|352.12|354.27|352.67|353.54|351.94|0
1643898660000|2022-02-03 14:31:00|352.99|351.39|350.81|349.21|352.99|351.39|350.81|349.21|0
1643898670000|2022-02-03 14:31:10|350.9|349.3|349.91|348.31|350.9|349.3|349.91|348.31|0
1643898680000|2022-02-03 14:31:20|350.63|349.03|350.09|348.49|351.18|349.58|350.09|348.49|0
1643898690000|2022-02-03 14:31:30|350.81|349.21|350.81|349.21|351.9|350.3|350.81|349.21|0
1643898700000|2022-02-03 14:31:40|349.9|348.3|350.63|349.03|350.63|349.03|349.9|348.3|0
1643898710000|2022-02-03 14:31:50|351.9|350.3|351.44|349.84|352.27|350.67|351.44|349.84|0
1643898720000|2022-02-03 14:32:00|350.54|348.94|352.63|351.03|352.63|351.03|350.54|348.94|0
1643898730000|2022-02-03 14:32:10|352.81|351.21|352.45|350.85|353.54|351.94|352.45|350.85|0
1643898740000|2022-02-03 14:32:20|353.54|351.94|352.45|350.85|353.54|351.94|352.45|350.85|0
1643898750000|2022-02-03 14:32:30|352.63|351.03|351.9|350.3|352.63|351.03|351.9|350.3|0
1643898760000|2022-02-03 14:32:40|351.81|350.21|351.72|350.12|352.35|350.75|351.54|349.94|0
1643898770000|2022-02-03 14:32:50|351.9|350.3|352.08|350.48|352.63|351.03|351.9|350.3|0
1643898780000|2022-02-03 14:33:00|351.72|350.12|350.99|349.39|351.72|350.12|350.99|349.39|0
1643898790000|2022-02-03 14:33:10|352.26|350.66|350.72|349.12|352.26|350.66|350.72|349.12|0
1643898800000|2022-02-03 14:33:20|351.17|349.57|351.17|349.57|351.26|349.66|350.9|349.3|0
1643898810000|2022-02-03 14:33:30|350.45|348.85|349.72|348.12|350.63|349.03|349.72|348.12|0
1643898820000|2022-02-03 14:33:40|349.54|347.94|350.81|349.21|351.08|349.48|349.54|347.94|0
1643898830000|2022-02-03 14:33:50|351.35|349.75|352.08|350.48|352.26|350.66|351.35|349.75|0
1643898840000|2022-02-03 14:34:00|352.99|351.39|351.17|349.57|352.99|351.39|351.17|349.57|0
1643898850000|2022-02-03 14:34:10|349.9|348.3|348.82|347.22|349.9|348.3|348.82|347.22|0
1643898860000|2022-02-03 14:34:20|348.45|346.85|346.55|344.95|348.45|346.85|346.55|344.95|0
1643898870000|2022-02-03 14:34:30|345.02|343.42|345.74|344.14|345.74|344.14|344.66|343.06|0
1643898880000|2022-02-03 14:34:40|345.92|344.32|345.92|344.32|346.1|344.5|345.92|344.32|0
1643898890000|2022-02-03 14:34:50|346.01|344.41|347.37|345.77|347.55|345.95|346.01|344.41|0
1643898900000|2022-02-03 14:35:00|348.09|346.49|347.73|346.13|348.09|346.49|347.19|345.59|0
1643898910000|2022-02-03 14:35:10|349.36|347.76|348.45|346.85|349.36|347.76|347.91|346.31|0
1643898920000|2022-02-03 14:35:20|347.73|346.13|349|347.4|349|347.4|347.55|345.95|0
1643898930000|2022-02-03 14:35:30|348.72|347.12|348.63|347.03|348.72|347.12|348.45|346.85|0
1643898940000|2022-02-03 14:35:40|349.44|347.84|352.81|351.21|352.81|351.21|349.08|347.48|0
1643898950000|2022-02-03 14:35:50|352.26|350.66|354.63|353.03|354.63|353.03|352.26|350.66|0
1643898960000|2022-02-03 14:36:00|353.9|352.3|352.71|351.11|353.9|352.3|352.71|351.11|0
1643898970000|2022-02-03 14:36:10|352.81|351.21|354.99|353.39|354.99|353.39|352.81|351.21|0
1643898980000|2022-02-03 14:36:20|355.08|353.48|353.44|351.84|355.08|353.48|353.44|351.84|0
1643898990000|2022-02-03 14:36:30|353.54|351.94|356.64|355.04|356.64|355.04|353.54|351.94|0
1643899000000|2022-02-03 14:36:40|353.9|352.3|354.63|353.03|355.18|353.58|353.9|352.3|0
1643899010000|2022-02-03 14:36:50|354.45|352.85|354.08|352.48|354.45|352.85|354.08|352.48|0
1643899020000|2022-02-03 14:37:00|353.9|352.3|355.18|353.58|355.18|353.58|353.9|352.3|0
1643899030000|2022-02-03 14:37:10|354.63|353.03|354.26|352.66|354.63|353.03|354.26|352.66|0
1643899040000|2022-02-03 14:37:20|353.9|352.3|353.8|352.2|354.81|353.21|353.8|352.2|0
1643899050000|2022-02-03 14:37:30|354.63|353.03|352.99|351.39|354.63|353.03|352.99|351.39|0
1643899060000|2022-02-03 14:37:40|352.81|351.21|353.17|351.57|353.17|351.57|352.62|351.02|0
1643899070000|2022-02-03 14:37:50|352.62|351.02|352.35|350.75|352.62|351.02|352.35|350.75|0
1643899080000|2022-02-03 14:38:00|352.26|350.66|354.26|352.66|354.26|352.66|352.26|350.66|0
1643899090000|2022-02-03 14:38:10|355.26|353.66|355.54|353.94|355.54|353.94|354.99|353.39|0
1643899100000|2022-02-03 14:38:20|356.45|354.85|356.09|354.49|357.18|355.58|356.09|354.49|0
1643899110000|2022-02-03 14:38:30|356.64|355.04|355.9|354.3|356.64|355.04|355.9|354.3|0
1643899120000|2022-02-03 14:38:40|356.09|354.49|356.45|354.85|356.64|355.04|356.09|354.49|0
1643899130000|2022-02-03 14:38:50|357.27|355.67|356.64|355.04|357.27|355.67|356.27|354.67|0
1643899140000|2022-02-03 14:39:00|356.09|354.49|356.82|355.22|356.82|355.22|356.09|354.49|0
1643899150000|2022-02-03 14:39:10|357.09|355.49|358.28|356.68|358.28|356.68|357.09|355.49|0
1643899160000|2022-02-03 14:39:20|357.92|356.32|355.9|354.3|357.92|356.32|355.9|354.3|0
1643899170000|2022-02-03 14:39:30|356.27|354.67|357.92|356.32|357.92|356.32|356.27|354.67|0
1643899180000|2022-02-03 14:39:40|357.18|355.58|355.77|354.17|357.92|356.32|355.04|353.44|0
1643899190000|2022-02-03 14:39:50|356.14|354.54|358.44|356.84|358.44|356.84|356.14|354.54|0
1643899200000|2022-02-03 14:40:00|357.99|356.39|358.27|356.67|358.54|356.94|357.99|356.39|0
1643899210000|2022-02-03 14:40:10|358.82|357.22|358.27|356.67|359.28|357.68|358.27|356.67|0
1643899220000|2022-02-03 14:40:20|358.36|356.76|358.08|356.48|358.36|356.76|358.08|356.48|0
1643899230000|2022-02-03 14:40:30|358.36|356.76|357.9|356.3|358.36|356.76|357.9|356.3|0
1643899240000|2022-02-03 14:40:40|358.27|356.67|358.82|357.22|359|357.4|358.27|356.67|0
1643899250000|2022-02-03 14:40:50|359.74|358.14|359.55|357.95|359.74|358.14|359.37|357.77|0
1643899260000|2022-02-03 14:41:00|359.09|357.49|358.27|356.67|359.19|357.59|358.27|356.67|0
1643899270000|2022-02-03 14:41:10|357.53|355.93|357.99|356.39|358.08|356.48|357.53|355.93|0
1643899280000|2022-02-03 14:41:20|357.35|355.75|357.35|355.75|357.53|355.93|356.98|355.38|0
1643899290000|2022-02-03 14:41:30|356.25|354.65|355.42|353.82|356.25|354.65|355.42|353.82|0
1643899300000|2022-02-03 14:41:40|355.7|354.1|355.15|353.55|355.7|354.1|353.77|352.17|0
1643899310000|2022-02-03 14:41:50|355.79|354.19|357.18|355.58|357.18|355.58|355.79|354.19|0
1643899320000|2022-02-03 14:42:00|357.84|356.24|357.14|355.54|362.15|360.55|357.14|355.54|0
1643899330000|2022-02-03 14:42:10|357.32|355.72|357.79|356.19|357.97|356.37|357.32|355.72|0
1643899340000|2022-02-03 14:42:20|358.15|356.55|356.32|354.72|358.15|356.55|356.14|354.54|0
1643899350000|2022-02-03 14:42:30|356.77|355.17|355.86|354.26|356.77|355.17|355.86|354.26|0
1643899360000|2022-02-03 14:42:40|356.5|354.9|356.22|354.62|356.59|354.99|356.22|354.62|0
1643899370000|2022-02-03 14:42:50|355.59|353.99|354.67|353.07|355.77|354.17|354.67|353.07|0
1643899380000|2022-02-03 14:43:00|354.76|353.16|356.69|355.09|357.05|355.45|354.76|353.16|0
1643899390000|2022-02-03 14:43:10|356.77|355.17|356.59|354.99|356.77|355.17|356.32|354.72|0
1643899400000|2022-02-03 14:43:20|356.41|354.81|355.4|353.8|356.96|355.36|355.4|353.8|0
1643899410000|2022-02-03 14:43:30|355.22|353.62|355.12|353.52|355.77|354.17|355.12|353.52|0
1643899420000|2022-02-03 14:43:40|355.22|353.62|355.04|353.44|355.49|353.89|354.49|352.89|0
1643899430000|2022-02-03 14:43:50|355.31|353.71|355.95|354.35|356.41|354.81|355.31|353.71|0
1643899440000|2022-02-03 14:44:00|354.67|353.07|353.02|351.42|354.67|353.07|353.02|351.42|0
1643899450000|2022-02-03 14:44:10|353.39|351.79|353.48|351.88|354.12|352.52|353.39|351.79|0
1643899460000|2022-02-03 14:44:20|353.75|352.15|355.03|353.43|355.03|353.43|353.75|352.15|0
1643899470000|2022-02-03 14:44:30|353.57|351.97|352.66|351.06|353.66|352.06|352.66|351.06|0
1643899480000|2022-02-03 14:44:40|350.74|349.14|351.38|349.78|351.65|350.05|350.74|349.14|0
1643899490000|2022-02-03 14:44:50|352.38|350.78|352.84|351.24|352.84|351.24|352.38|350.78|0
1643899500000|2022-02-03 14:45:00|352.66|351.06|351.75|350.15|352.66|351.06|351.75|350.15|0
1643899510000|2022-02-03 14:45:10|351.47|349.87|352.2|350.6|352.56|350.96|351.47|349.87|0
1643899520000|2022-02-03 14:45:20|350.38|348.78|350.38|348.78|351.56|349.96|350.19|348.59|0
1643899530000|2022-02-03 14:45:30|350.29|348.69|349.01|347.41|351.2|349.6|349.01|347.41|0
1643899540000|2022-02-03 14:45:40|349.56|347.96|349.74|348.14|349.92|348.32|349.56|347.96|0
1643899550000|2022-02-03 14:45:50|349.38|347.78|350.29|348.69|350.29|348.69|349.38|347.78|0
1643899560000|2022-02-03 14:46:00|350.83|349.23|351.38|349.78|351.74|350.14|350.83|349.23|0
1643899570000|2022-02-03 14:46:10|350.65|349.05|348.83|347.23|350.65|349.05|348.83|347.23|0
1643899580000|2022-02-03 14:46:20|349.56|347.96|350.65|349.05|350.65|349.05|349.56|347.96|0
1643899590000|2022-02-03 14:46:30|350.83|349.23|351.56|349.96|351.93|350.33|350.83|349.23|0
1643899600000|2022-02-03 14:46:40|349.74|348.14|348.83|347.23|349.74|348.14|348.83|347.23|0
1643899610000|2022-02-03 14:46:50|348.29|346.69|349.2|347.6|350.01|348.41|348.29|346.69|0
1643899620000|2022-02-03 14:47:00|348.47|346.87|347.38|345.78|348.47|346.87|347.2|345.6|0
1643899630000|2022-02-03 14:47:10|347.56|345.96|347.38|345.78|347.83|346.23|347.38|345.78|0
1643899640000|2022-02-03 14:47:20|347.2|345.6|346.2|344.6|347.2|345.6|346.2|344.6|0
1643899650000|2022-02-03 14:47:30|346.74|345.14|346.65|345.05|347.1|345.5|346.65|345.05|0
1643899660000|2022-02-03 14:47:40|345.93|344.33|346.11|344.51|346.29|344.69|345.93|344.33|0
1643899670000|2022-02-03 14:47:50|347.74|346.14|347.92|346.32|348.1|346.5|347.74|346.14|0
1643899680000|2022-02-03 14:48:00|347.47|345.87|349.1|347.5|349.1|347.5|347.47|345.87|0
1643899690000|2022-02-03 14:48:10|349.56|347.96|348.83|347.23|349.56|347.96|347.92|346.32|0
1643899700000|2022-02-03 14:48:20|348.19|346.59|348.47|346.87|348.47|346.87|348.19|346.59|0
1643899710000|2022-02-03 14:48:30|348.83|347.23|348.65|347.05|348.83|347.23|348.29|346.69|0
1643899720000|2022-02-03 14:48:40|347.74|346.14|346.29|344.69|347.74|346.14|346.29|344.69|0
1643899730000|2022-02-03 14:48:50|345.93|344.33|346.38|344.78|346.38|344.78|345.93|344.33|0
1643899740000|2022-02-03 14:49:00|346.65|345.05|346.56|344.96|346.65|345.05|346.11|344.51|0
1643899750000|2022-02-03 14:49:10|346.65|345.05|348.01|346.41|348.01|346.41|346.65|345.05|0
1643899760000|2022-02-03 14:49:20|348.19|346.59|348.1|346.5|348.83|347.23|348.1|346.5|0
1643899770000|2022-02-03 14:49:30|347.92|346.32|349.37|347.77|349.37|347.77|347.92|346.32|0
1643899780000|2022-02-03 14:49:40|348.65|347.05|346.83|345.23|348.65|347.05|346.83|345.23|0
1643899790000|2022-02-03 14:49:50|346.2|344.6|345.93|344.33|346.2|344.6|345.93|344.33|0
1643899800000|2022-02-03 14:50:00|345.75|344.15|344.93|343.33|345.75|344.15|344.66|343.06|0
1643899810000|2022-02-03 14:50:10|345.2|343.6|347.2|345.6|347.38|345.78|345.2|343.6|0
1643899820000|2022-02-03 14:50:20|347.74|346.14|347.56|345.96|347.83|346.23|347.2|345.6|0
1643899830000|2022-02-03 14:50:30|347.1|345.5|346.11|344.51|347.1|345.5|346.11|344.51|0
1643899840000|2022-02-03 14:50:40|347.01|345.41|347.2|345.6|347.74|346.14|347.01|345.41|0
1643899850000|2022-02-03 14:50:50|347.38|345.78|346.65|345.05|347.38|345.78|346.65|345.05|0
1643899860000|2022-02-03 14:51:00|346.47|344.87|348.83|347.23|348.83|347.23|346.47|344.87|0
1643899870000|2022-02-03 14:51:10|348.47|346.87|349.28|347.68|350.37|348.77|348.47|346.87|0
1643899880000|2022-02-03 14:51:20|348.83|347.23|350.01|348.41|350.01|348.41|348.83|347.23|0
1643899890000|2022-02-03 14:51:30|349.56|347.96|350.1|348.5|350.1|348.5|349.56|347.96|0
1643899900000|2022-02-03 14:51:40|350.19|348.59|349.46|347.86|350.19|348.59|349.37|347.77|0
1643899910000|2022-02-03 14:51:50|349.01|347.41|347.56|345.96|349.01|347.41|347.56|345.96|0
1643899920000|2022-02-03 14:52:00|348.46|346.86|349.92|348.32|349.92|348.32|348.46|346.86|0
1643899930000|2022-02-03 14:52:10|350.28|348.68|349.74|348.14|351.19|349.59|349.74|348.14|0
1643899940000|2022-02-03 14:52:20|348.83|347.23|348.28|346.68|348.83|347.23|348.28|346.68|0
1643899950000|2022-02-03 14:52:30|348.46|346.86|348.46|346.86|348.83|347.23|348.46|346.86|0
1643899960000|2022-02-03 14:52:40|349.19|347.59|349.19|347.59|349.37|347.77|349.19|347.59|0
1643899970000|2022-02-03 14:52:50|349.74|348.14|349.55|347.95|349.74|348.14|349.01|347.41|0
1643899980000|2022-02-03 14:53:00|348.91|347.31|347.1|345.5|348.91|347.31|347.1|345.5|0
1643899990000|2022-02-03 14:53:10|346.83|345.23|343.97|342.37|346.83|345.23|343.97|342.37|0
1643900000000|2022-02-03 14:53:20|343.61|342.01|346.13|344.53|346.13|344.53|343.61|342.01|0
1643900010000|2022-02-03 14:53:30|346.86|345.26|346.49|344.89|347.4|345.8|346.49|344.89|0
1643900020000|2022-02-03 14:53:40|347.04|345.44|347.12|345.52|347.12|345.52|346.86|345.26|0
1643900030000|2022-02-03 14:53:50|347.58|345.98|346.31|344.71|347.58|345.98|346.31|344.71|0
1643900040000|2022-02-03 14:54:00|346.49|344.89|344.77|343.17|346.49|344.89|344.77|343.17|0
1643900050000|2022-02-03 14:54:10|344.87|343.27|345.59|343.99|345.59|343.99|344.68|343.08|0
1643900060000|2022-02-03 14:54:20|345.13|343.53|344.87|343.27|345.23|343.63|344.87|343.27|0
1643900070000|2022-02-03 14:54:30|343.78|342.18|343.42|341.82|343.78|342.18|343.42|341.82|0
1643900080000|2022-02-03 14:54:40|343.6|342|343.78|342.18|343.78|342.18|343.6|342|0
1643900090000|2022-02-03 14:54:50|343.69|342.09|344.68|343.08|344.86|343.26|343.69|342.09|0
1643900100000|2022-02-03 14:55:00|344.5|342.9|343.42|341.82|344.5|342.9|343.42|341.82|0
1643900110000|2022-02-03 14:55:10|343.6|342|344.14|342.54|344.14|342.54|343.42|341.82|0
1643900120000|2022-02-03 14:55:20|343.96|342.36|343.42|341.82|344.14|342.54|343.42|341.82|0
1643900130000|2022-02-03 14:55:30|343.6|342|343.6|342|343.78|342.18|343.42|341.82|0
1643900140000|2022-02-03 14:55:40|343.42|341.82|343.42|341.82|343.42|341.82|343.42|341.82|0
1643900150000|2022-02-03 14:55:50|343.6|342|347.22|345.62|347.22|345.62|343.6|342|0
1643900160000|2022-02-03 14:56:00|345.77|344.17|346.67|345.07|346.85|345.25|345.77|344.17|0
1643900170000|2022-02-03 14:56:10|347.4|345.8|346.13|344.53|347.4|345.8|345.95|344.35|0
1643900180000|2022-02-03 14:56:20|346.49|344.89|347.22|345.62|347.22|345.62|345.77|344.17|0
1643900190000|2022-02-03 14:56:30|347.4|345.8|347.76|346.16|347.76|346.16|347.22|345.62|0
1643900200000|2022-02-03 14:56:40|348.67|347.07|347.94|346.34|348.67|347.07|347.03|345.43|0
1643900210000|2022-02-03 14:56:50|348.39|346.79|347.03|345.43|348.39|346.79|347.03|345.43|0
1643900220000|2022-02-03 14:57:00|347.58|345.98|348.48|346.88|348.85|347.25|347.58|345.98|0
1643900230000|2022-02-03 14:57:10|348.85|347.25|348.12|346.52|348.85|347.25|348.12|346.52|0
1643900240000|2022-02-03 14:57:20|348.3|346.7|348.3|346.7|348.3|346.7|347.94|346.34|0
1643900250000|2022-02-03 14:57:30|348.39|346.79|348.3|346.7|348.39|346.79|348.12|346.52|0
1643900260000|2022-02-03 14:57:40|348.03|346.43|348.57|346.97|348.57|346.97|348.03|346.43|0
1643900270000|2022-02-03 14:57:50|348.21|346.61|347.12|345.52|348.21|346.61|347.12|345.52|0
1643900280000|2022-02-03 14:58:00|347.58|345.98|347.21|345.61|347.58|345.98|347.03|345.43|0
1643900290000|2022-02-03 14:58:10|347.4|345.8|348.12|346.52|348.12|346.52|347.3|345.7|0
1643900300000|2022-02-03 14:58:20|348.48|346.88|348.3|346.7|348.48|346.88|348.12|346.52|0
1643900310000|2022-02-03 14:58:30|348.12|346.52|347.39|345.79|348.12|346.52|347.39|345.79|0
1643900320000|2022-02-03 14:58:40|347.21|345.61|345.4|343.8|347.21|345.61|345.4|343.8|0
1643900330000|2022-02-03 14:58:50|345.95|344.35|346.49|344.89|346.49|344.89|345.95|344.35|0
1643900340000|2022-02-03 14:59:00|346.39|344.79|345.67|344.07|346.39|344.79|345.67|344.07|0
1643900350000|2022-02-03 14:59:10|345.58|343.98|345.49|343.89|346.03|344.43|345.49|343.89|0
1643900360000|2022-02-03 14:59:20|346.31|344.71|346.49|344.89|346.49|344.89|346.21|344.61|0
1643900370000|2022-02-03 14:59:30|346.31|344.71|345.95|344.35|346.31|344.71|345.67|344.07|0
1643900380000|2022-02-03 14:59:40|346.49|344.89|345.85|344.25|346.49|344.89|345.85|344.25|0
1643900390000|2022-02-03 14:59:50|345.67|344.07|345.13|343.53|345.67|344.07|345.13|343.53|0
1643900400000|2022-02-03 15:00:00|345.22|343.62|346.13|344.53|346.13|344.53|345.22|343.62|0
1643900410000|2022-02-03 15:00:10|346.31|344.71|347.12|345.52|347.12|345.52|346.13|344.53|0
1643900420000|2022-02-03 15:00:20|347.03|345.43|345.76|344.16|347.03|345.43|343.78|342.18|0
1643900430000|2022-02-03 15:00:30|345.4|343.8|345.85|344.25|346.49|344.89|345.4|343.8|0
1643900440000|2022-02-03 15:00:40|345.58|343.98|346.85|345.25|346.85|345.25|345.58|343.98|0
1643900450000|2022-02-03 15:00:50|347.39|345.79|347.84|346.24|347.84|346.24|346.85|345.25|0
1643900460000|2022-02-03 15:01:00|347.21|345.61|345.94|344.34|347.21|345.61|345.85|344.25|0
1643900470000|2022-02-03 15:01:10|344.68|343.08|345.22|343.62|345.22|343.62|344.14|342.54|0
1643900480000|2022-02-03 15:01:20|345.85|344.25|346.03|344.43|346.03|344.43|345.4|343.8|0
1643900490000|2022-02-03 15:01:30|346.9|345.3|344.91|343.31|346.9|345.3|344.91|343.31|0
1643900500000|2022-02-03 15:01:40|345.82|344.22|345.64|344.04|345.82|344.22|345.46|343.86|0
1643900510000|2022-02-03 15:01:50|346.72|345.12|346.18|344.58|346.72|345.12|346.18|344.58|0
1643900520000|2022-02-03 15:02:00|345.27|343.67|347.63|346.03|347.63|346.03|345.27|343.67|0
1643900530000|2022-02-03 15:02:10|347.45|345.85|351.45|349.85|351.45|349.85|347.45|345.85|0
1643900540000|2022-02-03 15:02:20|351.17|349.57|350.9|349.3|351.17|349.57|350.17|348.57|0
1643900550000|2022-02-03 15:02:30|351.45|349.85|351.08|349.48|351.9|350.3|351.08|349.48|0
1643900560000|2022-02-03 15:02:40|350.35|348.75|347.81|346.21|350.35|348.75|347.81|346.21|0
1643900570000|2022-02-03 15:02:50|348.9|347.3|349.08|347.48|349.08|347.48|347.81|346.21|0
1643900580000|2022-02-03 15:03:00|347.08|345.48|347.63|346.03|347.63|346.03|346.36|344.76|0
1643900590000|2022-02-03 15:03:10|347.99|346.39|347.26|345.66|347.99|346.39|347.26|345.66|0
1643900600000|2022-02-03 15:03:20|347.63|346.03|349.08|347.48|349.08|347.48|347.63|346.03|0
1643900610000|2022-02-03 15:03:30|348.9|347.3|348.17|346.57|348.9|347.3|347.99|346.39|0
1643900620000|2022-02-03 15:03:40|347.99|346.39|347.81|346.21|348.17|346.57|347.81|346.21|0
1643900630000|2022-02-03 15:03:50|346.9|345.3|346.9|345.3|347.26|345.66|346.81|345.21|0
1643900640000|2022-02-03 15:04:00|347.35|345.75|347.99|346.39|347.99|346.39|347.35|345.75|0
1643900650000|2022-02-03 15:04:10|348.9|347.3|349.26|347.66|349.26|347.66|348.9|347.3|0
1643900660000|2022-02-03 15:04:20|349.44|347.84|351.44|349.84|351.44|349.84|349.44|347.84|0
1643900670000|2022-02-03 15:04:30|351.81|350.21|350.17|348.57|352.17|350.57|350.17|348.57|0
1643900680000|2022-02-03 15:04:40|350.35|348.75|349.26|347.66|350.35|348.75|349.26|347.66|0
1643900690000|2022-02-03 15:04:50|348.9|347.3|348.62|347.02|348.9|347.3|348.62|347.02|0
1643900700000|2022-02-03 15:05:00|348.71|347.11|349.08|347.48|349.08|347.48|348.71|347.11|0
1643900710000|2022-02-03 15:05:10|349.8|348.2|349.35|347.75|350.71|349.11|349.35|347.75|0
1643900720000|2022-02-03 15:05:20|349.8|348.2|350.53|348.93|350.53|348.93|349.8|348.2|0
1643900730000|2022-02-03 15:05:30|349.89|348.29|350.9|349.3|350.9|349.3|349.89|348.29|0
1643900740000|2022-02-03 15:05:40|350.71|349.11|351.81|350.21|351.81|350.21|350.71|349.11|0
1643900750000|2022-02-03 15:05:50|352.9|351.3|353.45|351.85|353.45|351.85|352.9|351.3|0
1643900760000|2022-02-03 15:06:00|352.99|351.39|353.81|352.21|353.81|352.21|352.99|351.39|0
1643900770000|2022-02-03 15:06:10|354.55|352.95|353.45|351.85|354.55|352.95|353.35|351.75|0
1643900780000|2022-02-03 15:06:20|353.81|352.21|352.17|350.57|353.81|352.21|352.17|350.57|0
1643900790000|2022-02-03 15:06:30|352.35|350.75|352.44|350.84|352.72|351.12|352.17|350.57|0
1643900800000|2022-02-03 15:06:40|352.17|350.57|352.35|350.75|352.54|350.94|352.17|350.57|0
1643900810000|2022-02-03 15:06:50|352.99|351.39|352.17|350.57|352.99|351.39|351.62|350.02|0
1643900820000|2022-02-03 15:07:00|351.99|350.39|351.62|350.02|351.99|350.39|351.62|350.02|0
1643900830000|2022-02-03 15:07:10|351.44|349.84|351.44|349.84|351.62|350.02|351.44|349.84|0
1643900840000|2022-02-03 15:07:20|351.62|350.02|352.54|350.94|353.08|351.48|351.62|350.02|0
1643900850000|2022-02-03 15:07:30|352.35|350.75|352.17|350.57|352.35|350.75|351.99|350.39|0
1643900860000|2022-02-03 15:07:40|352.72|351.12|353.45|351.85|353.45|351.85|352.54|350.94|0
1643900870000|2022-02-03 15:07:50|353.63|352.03|353.08|351.48|353.63|352.03|353.08|351.48|0
1643900880000|2022-02-03 15:08:00|353.27|351.67|352.26|350.66|353.27|351.67|352.26|350.66|0
1643900890000|2022-02-03 15:08:10|352.35|350.75|351.44|349.84|352.35|350.75|351.44|349.84|0
1643900900000|2022-02-03 15:08:20|351.26|349.66|349.26|347.66|351.26|349.66|349.26|347.66|0
1643900910000|2022-02-03 15:08:30|348.89|347.29|349.44|347.84|349.44|347.84|348.71|347.11|0
1643900920000|2022-02-03 15:08:40|349.53|347.93|347.8|346.2|349.62|348.02|347.8|346.2|0
1643900930000|2022-02-03 15:08:50|348.71|347.11|348.44|346.84|348.71|347.11|348.35|346.75|0
1643900940000|2022-02-03 15:09:00|347.35|345.75|345.36|343.76|347.35|345.75|345.36|343.76|0
1643900950000|2022-02-03 15:09:10|345.99|344.39|348.17|346.57|348.17|346.57|345.99|344.39|0
1643900960000|2022-02-03 15:09:20|348.71|347.11|349.34|347.74|349.34|347.74|348.71|347.11|0
1643900970000|2022-02-03 15:09:30|349.98|348.38|349.98|348.38|349.98|348.38|349.07|347.47|0
1643900980000|2022-02-03 15:09:40|349.62|348.02|349.44|347.84|349.8|348.2|349.44|347.84|0
1643900990000|2022-02-03 15:09:50|349.34|347.74|349.98|348.38|350.35|348.75|349.34|347.74|0
1643901000000|2022-02-03 15:10:00|351.99|350.39|350.89|349.29|352.53|350.93|350.89|349.29|0
1643901010000|2022-02-03 15:10:10|350.71|349.11|351.8|350.2|351.8|350.2|350.71|349.11|0
1643901020000|2022-02-03 15:10:20|351.34|349.74|351.26|349.66|351.62|350.02|351.26|349.66|0
1643901030000|2022-02-03 15:10:30|350.89|349.29|351.07|349.47|351.07|349.47|350.71|349.11|0
1643901040000|2022-02-03 15:10:40|350.89|349.29|350.71|349.11|351.07|349.47|350.71|349.11|0
1643901050000|2022-02-03 15:10:50|351.62|350.02|351.44|349.84|351.62|350.02|351.26|349.66|0
1643901060000|2022-02-03 15:11:00|350.35|348.75|351.07|349.47|351.07|349.47|350.35|348.75|0
1643901070000|2022-02-03 15:11:10|350.89|349.29|351.16|349.56|351.16|349.56|350.61|349.01|0
1643901080000|2022-02-03 15:11:20|351.07|349.47|349.44|347.84|351.07|349.47|349.44|347.84|0
1643901090000|2022-02-03 15:11:30|349.07|347.47|348.71|347.11|349.07|347.47|348.71|347.11|0
1643901100000|2022-02-03 15:11:40|348.53|346.93|348.53|346.93|348.89|347.29|348.35|346.75|0
1643901110000|2022-02-03 15:11:50|348.8|347.2|349.34|347.74|349.62|348.02|348.8|347.2|0
1643901120000|2022-02-03 15:12:00|348.89|347.29|349.34|347.74|349.44|347.84|348.89|347.29|0
1643901130000|2022-02-03 15:12:10|349.25|347.65|349.34|347.74|349.62|348.02|349.25|347.65|0
1643901140000|2022-02-03 15:12:20|350.16|348.56|351.98|350.38|351.98|350.38|350.16|348.56|0
1643901150000|2022-02-03 15:12:30|352.53|350.93|353.26|351.66|353.81|352.21|352.53|350.93|0
1643901160000|2022-02-03 15:12:40|353.08|351.48|351.62|350.02|353.26|351.66|351.62|350.02|0
1643901170000|2022-02-03 15:12:50|351.07|349.47|350.16|348.56|351.07|349.47|350.16|348.56|0
1643901180000|2022-02-03 15:13:00|349.8|348.2|348.34|346.74|349.8|348.2|348.34|346.74|0
1643901190000|2022-02-03 15:13:10|348.53|346.93|349.98|348.38|350.16|348.56|348.53|346.93|0
1643901200000|2022-02-03 15:13:20|349.8|348.2|348.89|347.29|349.98|348.38|348.89|347.29|0
1643901210000|2022-02-03 15:13:30|349.25|347.65|349.43|347.83|349.43|347.83|348.89|347.29|0
1643901220000|2022-02-03 15:13:40|349.34|347.74|349.62|348.02|349.62|348.02|349.34|347.74|0
1643901230000|2022-02-03 15:13:50|349.8|348.2|350.79|349.19|350.89|349.29|349.8|348.2|0
1643901240000|2022-02-03 15:14:00|350.71|349.11|351.07|349.47|351.07|349.47|350.53|348.93|0
1643901250000|2022-02-03 15:14:10|351.44|349.84|351.98|350.38|352.62|351.02|351.44|349.84|0
1643901260000|2022-02-03 15:14:20|352.16|350.56|352.89|351.29|352.89|351.29|352.16|350.56|0
1643901270000|2022-02-03 15:14:30|352.53|350.93|353.81|352.21|353.99|352.39|352.53|350.93|0
1643901280000|2022-02-03 15:14:40|353.71|352.11|353.81|352.21|353.81|352.21|353.71|352.11|0
1643901290000|2022-02-03 15:14:50|353.99|352.39|355.36|353.76|355.64|354.04|353.99|352.39|0
1643901300000|2022-02-03 15:15:00|355.27|353.67|354.17|352.57|355.27|353.67|354.17|352.57|0
1643901310000|2022-02-03 15:15:10|354.26|352.66|357.74|356.14|357.74|356.14|354.26|352.66|0
1643901320000|2022-02-03 15:15:20|357.29|355.69|358.02|356.42|358.02|356.42|357.29|355.69|0
1643901330000|2022-02-03 15:15:30|357.74|356.14|357.47|355.87|357.74|356.14|357.47|355.87|0
1643901340000|2022-02-03 15:15:40|357.65|356.05|356.74|355.14|357.65|356.05|356.74|355.14|0
1643901350000|2022-02-03 15:15:50|356.18|354.58|355.72|354.12|356.18|354.58|355.72|354.12|0
1643901360000|2022-02-03 15:16:00|356.27|354.67|356.27|354.67|356.45|354.85|356.27|354.67|0
1643901370000|2022-02-03 15:16:10|356.64|355.04|356.18|354.58|356.64|355.04|356.18|354.58|0
1643901380000|2022-02-03 15:16:20|356.36|354.76|356.45|354.85|356.54|354.94|355.9|354.3|0
1643901390000|2022-02-03 15:16:30|357.28|355.68|357.01|355.41|357.28|355.68|357.01|355.41|0
1643901400000|2022-02-03 15:16:40|356.91|355.31|355.9|354.3|356.91|355.31|355.9|354.3|0
1643901410000|2022-02-03 15:16:50|355.72|354.12|355.9|354.3|355.9|354.3|355.72|354.12|0
1643901420000|2022-02-03 15:17:00|355.17|353.57|355.62|354.02|355.72|354.12|355.17|353.57|0
1643901430000|2022-02-03 15:17:10|357.34|355.74|358.26|356.66|358.26|356.66|357.34|355.74|0
1643901440000|2022-02-03 15:17:20|356.49|354.89|357.6|356|357.6|356|356.49|354.89|0
1643901450000|2022-02-03 15:17:30|357.69|356.09|356.59|354.99|357.69|356.09|356.59|354.99|0
1643901460000|2022-02-03 15:17:40|356.04|354.44|355.86|354.26|356.13|354.53|355.86|354.26|0
1643901470000|2022-02-03 15:17:50|356.22|354.62|354.66|353.06|356.22|354.62|354.66|353.06|0
1643901480000|2022-02-03 15:18:00|355.31|353.71|356.77|355.17|356.77|355.17|355.31|353.71|0
1643901490000|2022-02-03 15:18:10|357.14|355.54|357.23|355.63|357.23|355.63|357.14|355.54|0
1643901500000|2022-02-03 15:18:20|356.59|354.99|356.96|355.36|357.69|356.09|356.59|354.99|0
1643901510000|2022-02-03 15:18:30|356.77|355.17|356.68|355.08|356.77|355.17|356.31|354.71|0
1643901520000|2022-02-03 15:18:40|357.23|355.63|357.41|355.81|357.41|355.81|357.14|355.54|0
1643901530000|2022-02-03 15:18:50|358.43|356.83|358.43|356.83|358.8|357.2|358.43|356.83|0
1643901540000|2022-02-03 15:19:00|358.06|356.46|357.88|356.28|358.06|356.46|357.88|356.28|0
1643901550000|2022-02-03 15:19:10|357.69|356.09|356.77|355.17|357.69|356.09|356.77|355.17|0
1643901560000|2022-02-03 15:19:20|357.14|355.54|356.59|354.99|357.14|355.54|356.59|354.99|0
1643901570000|2022-02-03 15:19:30|356.41|354.81|357.14|355.54|357.14|355.54|356.41|354.81|0
1643901580000|2022-02-03 15:19:40|356.96|355.36|356.59|354.99|356.96|355.36|356.59|354.99|0
1643901590000|2022-02-03 15:19:50|356.41|354.81|358.06|356.46|358.06|356.46|356.41|354.81|0
1643901600000|2022-02-03 15:20:00|358.43|356.83|358.8|357.2|358.8|357.2|357.69|356.09|0
1643901610000|2022-02-03 15:20:10|358.98|357.38|361.93|360.33|361.93|360.33|358.98|357.38|0
1643901620000|2022-02-03 15:20:20|362.12|360.52|361.75|360.15|362.12|360.52|361.56|359.96|0
1643901630000|2022-02-03 15:20:30|362.39|360.79|362.67|361.07|362.85|361.25|362.39|360.79|0
1643901640000|2022-02-03 15:20:40|362.3|360.7|361.56|359.96|362.3|360.7|361.38|359.78|0
1643901650000|2022-02-03 15:20:50|361.38|359.78|361.38|359.78|361.38|359.78|361.38|359.78|0
1643901660000|2022-02-03 15:21:00|361.75|360.15|361.38|359.78|361.93|360.33|361.38|359.78|0
1643901670000|2022-02-03 15:21:10|361.56|359.96|360.82|359.22|361.56|359.96|360.73|359.13|0
1643901680000|2022-02-03 15:21:20|361.38|359.78|360.73|359.13|361.38|359.78|360.73|359.13|0
1643901690000|2022-02-03 15:21:30|360.27|358.67|360.45|358.85|360.91|359.31|360.27|358.67|0
1643901700000|2022-02-03 15:21:40|360.64|359.04|360.27|358.67|360.73|359.13|360.27|358.67|0
1643901710000|2022-02-03 15:21:50|359.8|358.2|360.08|358.48|360.27|358.67|359.8|358.2|0
1643901720000|2022-02-03 15:22:00|360.45|358.85|359.71|358.11|360.45|358.85|359.71|358.11|0
1643901730000|2022-02-03 15:22:10|359.53|357.93|358.79|357.19|359.53|357.93|358.61|357.01|0
1643901740000|2022-02-03 15:22:20|358.98|357.38|358.24|356.64|359.16|357.56|358.24|356.64|0
1643901750000|2022-02-03 15:22:30|358.98|357.38|357.14|355.54|358.98|357.38|357.14|355.54|0
1643901760000|2022-02-03 15:22:40|357.32|355.72|357.23|355.63|357.87|356.27|357.23|355.63|0
1643901770000|2022-02-03 15:22:50|357.14|355.54|357.14|355.54|357.41|355.81|356.95|355.35|0
1643901780000|2022-02-03 15:23:00|356.77|355.17|358.06|356.46|358.06|356.46|356.4|354.8|0
1643901790000|2022-02-03 15:23:10|358.61|357.01|359.16|357.56|359.16|357.56|358.61|357.01|0
1643901800000|2022-02-03 15:23:20|358.79|357.19|359.16|357.56|359.16|357.56|358.79|357.19|0
1643901810000|2022-02-03 15:23:30|358.79|357.19|358.33|356.73|358.79|357.19|358.06|356.46|0
1643901820000|2022-02-03 15:23:40|358.24|356.64|358.61|357.01|358.61|357.01|358.24|356.64|0
1643901830000|2022-02-03 15:23:50|358.33|356.73|357.32|355.72|358.33|356.73|357.04|355.44|0
1643901840000|2022-02-03 15:24:00|357.23|355.63|356.77|355.17|357.23|355.63|356.77|355.17|0
1643901850000|2022-02-03 15:24:10|356.4|354.8|356.95|355.35|356.95|355.35|356.4|354.8|0
1643901860000|2022-02-03 15:24:20|356.77|355.17|355.49|353.89|356.95|355.35|355.49|353.89|0
1643901870000|2022-02-03 15:24:30|354.94|353.34|355.85|354.25|355.85|354.25|354.94|353.34|0
1643901880000|2022-02-03 15:24:40|355.67|354.07|355.3|353.7|355.85|354.25|355.3|353.7|0
1643901890000|2022-02-03 15:24:50|355.67|354.07|355.3|353.7|355.67|354.07|355.12|353.52|0
1643901900000|2022-02-03 15:25:00|355.85|354.25|356.77|355.17|356.77|355.17|355.85|354.25|0
1643901910000|2022-02-03 15:25:10|355.85|354.25|355.94|354.34|355.94|354.34|355.21|353.61|0
1643901920000|2022-02-03 15:25:20|355.76|354.16|356.4|354.8|356.4|354.8|355.76|354.16|0
1643901930000|2022-02-03 15:25:30|356.59|354.99|357.41|355.81|357.41|355.81|356.59|354.99|0
1643901940000|2022-02-03 15:25:40|357.5|355.9|356.77|355.17|357.5|355.9|356.77|355.17|0
1643901950000|2022-02-03 15:25:50|356.95|355.35|357.5|355.9|357.5|355.9|356.95|355.35|0
1643901960000|2022-02-03 15:26:00|358.05|356.45|358.05|356.45|358.24|356.64|358.05|356.45|0
1643901970000|2022-02-03 15:26:10|358.24|356.64|358.42|356.82|359.53|357.93|358.24|356.64|0
1643901980000|2022-02-03 15:26:20|357.69|356.09|357.5|355.9|357.87|356.27|357.5|355.9|0
1643901990000|2022-02-03 15:26:30|357.32|355.72|357.96|356.36|358.14|356.54|357.32|355.72|0
1643902000000|2022-02-03 15:26:40|358.05|356.45|357.87|356.27|358.05|356.45|357.87|356.27|0
1643902010000|2022-02-03 15:26:50|358.24|356.64|358.05|356.45|358.61|357.01|358.05|356.45|0
1643902020000|2022-02-03 15:27:00|357.69|356.09|357.96|356.36|357.96|356.36|357.5|355.9|0
1643902030000|2022-02-03 15:27:10|357.87|356.27|359.16|357.56|359.16|357.56|357.87|356.27|0
1643902040000|2022-02-03 15:27:20|358.61|357.01|358.14|356.54|358.69|357.09|358.14|356.54|0
1643902050000|2022-02-03 15:27:30|358.24|356.64|358.97|357.37|359.16|357.56|358.24|356.64|0
1643902060000|2022-02-03 15:27:40|358.42|356.82|358.97|357.37|358.97|357.37|358.05|356.45|0
1643902070000|2022-02-03 15:27:50|359.16|357.56|360.35|358.75|360.35|358.75|359.16|357.56|0
1643902080000|2022-02-03 15:28:00|360.26|358.66|359.53|357.93|360.26|358.66|359.53|357.93|0
1643902090000|2022-02-03 15:28:10|359.34|357.74|359.71|358.11|359.71|358.11|358.97|357.37|0
1643902100000|2022-02-03 15:28:20|359.34|357.74|359.34|357.74|359.34|357.74|358.79|357.19|0
1643902110000|2022-02-03 15:28:30|358.97|357.37|358.6|357|358.97|357.37|358.24|356.64|0
1643902120000|2022-02-03 15:28:40|358.42|356.82|358.24|356.64|358.51|356.91|358.24|356.64|0
1643902130000|2022-02-03 15:28:50|358.05|356.45|358.05|356.45|358.05|356.45|357.41|355.81|0
1643902140000|2022-02-03 15:29:00|358.32|356.72|358.42|356.82|358.97|357.37|358.32|356.72|0
1643902150000|2022-02-03 15:29:10|357.77|356.17|357.5|355.9|357.77|356.17|357.5|355.9|0
1643902160000|2022-02-03 15:29:20|357.68|356.08|358.05|356.45|358.05|356.45|357.59|355.99|0
1643902170000|2022-02-03 15:29:30|358.32|356.72|358.51|356.91|358.51|356.91|358.32|356.72|0
1643902180000|2022-02-03 15:29:40|358.69|357.09|358.97|357.37|359.24|357.64|358.42|356.82|0
1643902190000|2022-02-03 15:29:50|359.24|357.64|360.81|359.21|360.81|359.21|359.24|357.64|0
1643902200000|2022-02-03 15:30:00|360.45|358.85|360.26|358.66|360.45|358.85|360.08|358.48|0
1643902210000|2022-02-03 15:30:10|360.63|359.03|361.74|360.14|361.74|360.14|360.63|359.03|0
1643902220000|2022-02-03 15:30:20|361.37|359.77|361.46|359.86|361.55|359.95|361.18|359.58|0
1643902230000|2022-02-03 15:30:30|362.11|360.51|363.4|361.8|363.4|361.8|362.11|360.51|0
1643902240000|2022-02-03 15:30:40|362.85|361.25|363.59|361.99|363.59|361.99|362.85|361.25|0
1643902250000|2022-02-03 15:30:50|363.03|361.43|363.22|361.62|363.4|361.8|363.03|361.43|0
1643902260000|2022-02-03 15:31:00|363.59|361.99|362.94|361.34|363.59|361.99|362.85|361.25|0
1643902270000|2022-02-03 15:31:10|363.03|361.43|361.55|359.95|363.03|361.43|361.55|359.95|0
1643902280000|2022-02-03 15:31:20|361.09|359.49|360.81|359.21|361.09|359.49|360.44|358.84|0
1643902290000|2022-02-03 15:31:30|360.72|359.12|360.81|359.21|360.81|359.21|360.63|359.03|0
1643902300000|2022-02-03 15:31:40|361|359.4|360.16|358.56|361|359.4|360.08|358.48|0
1643902310000|2022-02-03 15:31:50|358.6|357|357.87|356.27|358.6|357|357.87|356.27|0
1643902320000|2022-02-03 15:32:00|358.79|357.19|358.42|356.82|358.87|357.27|358.42|356.82|0
1643902330000|2022-02-03 15:32:10|358.23|356.63|359.15|357.55|359.15|357.55|358.23|356.63|0
1643902340000|2022-02-03 15:32:20|358.87|357.27|358.79|357.19|358.87|357.27|358.42|356.82|0
1643902350000|2022-02-03 15:32:30|358.05|356.45|356.95|355.35|358.05|356.45|356.95|355.35|0
1643902360000|2022-02-03 15:32:40|357.87|356.27|357.68|356.08|357.87|356.27|357.68|356.08|0
1643902370000|2022-02-03 15:32:50|358.23|356.63|357.95|356.35|358.23|356.63|357.95|356.35|0
1643902380000|2022-02-03 15:33:00|357.87|356.27|358.23|356.63|358.79|357.19|357.87|356.27|0
1643902390000|2022-02-03 15:33:10|357.87|356.27|358.42|356.82|358.42|356.82|357.87|356.27|0
1643902400000|2022-02-03 15:33:20|357.87|356.27|358.05|356.45|358.05|356.45|357.86|356.26|0
1643902410000|2022-02-03 15:33:30|358.14|356.54|358.23|356.63|358.23|356.63|357.86|356.26|0
1643902420000|2022-02-03 15:33:40|358.05|356.45|358.23|356.63|358.42|356.82|357.31|355.71|0
1643902430000|2022-02-03 15:33:50|358.05|356.45|357.59|355.99|358.05|356.45|357.59|355.99|0
1643902440000|2022-02-03 15:34:00|357.86|356.26|358.14|356.54|358.14|356.54|357.86|356.26|0
1643902450000|2022-02-03 15:34:10|358.42|356.82|358.78|357.18|359.52|357.92|358.42|356.82|0
1643902460000|2022-02-03 15:34:20|358.5|356.9|358.87|357.27|358.87|357.27|358.5|356.9|0
1643902470000|2022-02-03 15:34:30|358.69|357.09|358.6|357|358.69|357.09|358.42|356.82|0
1643902480000|2022-02-03 15:34:40|358.78|357.18|359.15|357.55|359.15|357.55|358.78|357.18|0
1643902490000|2022-02-03 15:34:50|359.34|357.74|358.97|357.37|359.34|357.74|358.97|357.37|0
1643902500000|2022-02-03 15:35:00|359.15|357.55|358.42|356.82|359.42|357.82|358.42|356.82|0
1643902510000|2022-02-03 15:35:10|356.94|355.34|357.68|356.08|357.68|356.08|356.94|355.34|0
1643902520000|2022-02-03 15:35:20|358.05|356.45|357.86|356.26|358.05|356.45|357.86|356.26|0
1643902530000|2022-02-03 15:35:30|357.5|355.9|356.94|355.34|357.68|356.08|356.94|355.34|0
1643902540000|2022-02-03 15:35:40|357.31|355.71|357.86|356.26|357.86|356.26|357.31|355.71|0
1643902550000|2022-02-03 15:35:50|358.6|357|359.34|357.74|359.34|357.74|358.6|357|0
1643902560000|2022-02-03 15:36:00|360.07|358.47|361.18|359.58|361.36|359.76|360.07|358.47|0
1643902570000|2022-02-03 15:36:10|360.44|358.84|359.52|357.92|360.44|358.84|359.34|357.74|0
1643902580000|2022-02-03 15:36:20|359.33|357.73|359.52|357.92|359.52|357.92|359.33|357.73|0
1643902590000|2022-02-03 15:36:30|359.33|357.73|359.89|358.29|359.89|358.29|359.15|357.55|0
1643902600000|2022-02-03 15:36:40|359.7|358.1|359.7|358.1|359.7|358.1|359.52|357.92|0
1643902610000|2022-02-03 15:36:50|359.52|357.92|358.14|356.54|359.52|357.92|358.14|356.54|0
1643902620000|2022-02-03 15:37:00|359.06|357.46|359.06|357.46|359.43|357.83|359.06|357.46|0
1643902630000|2022-02-03 15:37:10|359.43|357.83|359.06|357.46|359.43|357.83|359.06|357.46|0
1643902640000|2022-02-03 15:37:20|357.95|356.35|357.95|356.35|357.95|356.35|357.95|356.35|0
1643902650000|2022-02-03 15:37:30|357.86|356.26|357.77|356.17|357.95|356.35|357.4|355.8|0
1643902660000|2022-02-03 15:37:40|357.58|355.98|357.58|355.98|357.77|356.17|357.58|355.98|0
1643902670000|2022-02-03 15:37:50|358.5|356.9|358.5|356.9|358.5|356.9|358.5|356.9|0
1643902680000|2022-02-03 15:38:00|357.95|356.35|358.69|357.09|358.69|357.09|357.95|356.35|0
1643902690000|2022-02-03 15:38:10|359.43|357.83|357.95|356.35|359.43|357.83|357.95|356.35|0
1643902700000|2022-02-03 15:38:20|357.77|356.17|357.85|356.25|357.95|356.35|357.77|356.17|0
1643902710000|2022-02-03 15:38:30|358.13|356.53|357.21|355.61|358.13|356.53|356.66|355.06|0
1643902720000|2022-02-03 15:38:40|356.66|355.06|356.85|355.25|356.85|355.25|356.48|354.88|0
1643902730000|2022-02-03 15:38:50|357.03|355.43|357.4|355.8|357.4|355.8|357.03|355.43|0
1643902740000|2022-02-03 15:39:00|357.95|356.35|357.95|356.35|358.32|356.72|357.95|356.35|0
1643902750000|2022-02-03 15:39:10|358.32|356.72|358.59|356.99|358.78|357.18|358.32|356.72|0
1643902760000|2022-02-03 15:39:20|358.5|356.9|358.5|356.9|358.69|357.09|358.32|356.72|0
1643902770000|2022-02-03 15:39:30|358.59|356.99|358.69|357.09|358.69|357.09|358.5|356.9|0
1643902780000|2022-02-03 15:39:40|358.5|356.9|359.88|358.28|359.88|358.28|358.5|356.9|0
1643902790000|2022-02-03 15:39:50|359.79|358.19|359.42|357.82|359.79|358.19|359.33|357.73|0
1643902800000|2022-02-03 15:40:00|358.87|357.27|360.35|358.75|360.35|358.75|358.69|357.09|0
1643902810000|2022-02-03 15:40:10|359.7|358.1|359.7|358.1|359.7|358.1|359.24|357.64|0
1643902820000|2022-02-03 15:40:20|359.42|357.82|359.61|358.01|360.16|358.56|359.42|357.82|0
1643902830000|2022-02-03 15:40:30|359.24|357.64|359.42|357.82|359.42|357.82|358.69|357.09|0
1643902840000|2022-02-03 15:40:40|359.24|357.64|359.7|358.1|359.79|358.19|359.24|357.64|0
1643902850000|2022-02-03 15:40:50|359.14|357.54|359.24|357.64|359.61|358.01|359.14|357.54|0
1643902860000|2022-02-03 15:41:00|359.05|357.45|359.61|358.01|359.61|358.01|358.87|357.27|0
1643902870000|2022-02-03 15:41:10|359.42|357.82|359.05|357.45|359.42|357.82|358.87|357.27|0
1643902880000|2022-02-03 15:41:20|358.87|357.27|359.79|358.19|359.79|358.19|358.87|357.27|0
1643902890000|2022-02-03 15:41:30|361.09|359.49|362.2|360.6|362.2|360.6|360.9|359.3|0
1643902900000|2022-02-03 15:41:40|362.38|360.78|362.2|360.6|362.38|360.78|361.91|360.31|0
1643902910000|2022-02-03 15:41:50|361.36|359.76|360.72|359.12|361.36|359.76|360.72|359.12|0
1643902920000|2022-02-03 15:42:00|360.35|358.75|360.16|358.56|361.08|359.48|360.16|358.56|0
1643902930000|2022-02-03 15:42:10|359.79|358.19|359.98|358.38|360.16|358.56|359.79|358.19|0
1643902940000|2022-02-03 15:42:20|359.61|358.01|359.42|357.82|359.61|358.01|359.42|357.82|0
1643902950000|2022-02-03 15:42:30|359.61|358.01|360.16|358.56|360.16|358.56|359.51|357.91|0
1643902960000|2022-02-03 15:42:40|359.98|358.38|359.24|357.64|360.16|358.56|359.24|357.64|0
1643902970000|2022-02-03 15:42:50|359.42|357.82|359.33|357.73|359.42|357.82|358.96|357.36|0
1643902980000|2022-02-03 15:43:00|359.61|358.01|359.79|358.19|359.79|358.19|359.33|357.73|0
1643902990000|2022-02-03 15:43:10|359.61|358.01|359.42|357.82|359.79|358.19|359.42|357.82|0
1643903000000|2022-02-03 15:43:20|359.24|357.64|360.25|358.65|360.25|358.65|359.24|357.64|0
1643903010000|2022-02-03 15:43:30|359.97|358.37|360.16|358.56|360.34|358.74|359.97|358.37|0
1643903020000|2022-02-03 15:43:40|359.97|358.37|360.71|359.11|360.71|359.11|359.97|358.37|0
1643903030000|2022-02-03 15:43:50|360.34|358.74|360.62|359.02|360.62|359.02|360.34|358.74|0
1643903040000|2022-02-03 15:44:00|360.53|358.93|359.97|358.37|360.53|358.93|359.79|358.19|0
1643903050000|2022-02-03 15:44:10|359.79|358.19|359.61|358.01|359.79|358.19|359.42|357.82|0
1643903060000|2022-02-03 15:44:20|359.14|357.54|359.05|357.45|359.14|357.54|358.96|357.36|0
1643903070000|2022-02-03 15:44:30|359.42|357.82|359.05|357.45|359.79|358.19|359.05|357.45|0
1643903080000|2022-02-03 15:44:40|358.87|357.27|358.68|357.08|358.87|357.27|358.5|356.9|0
1643903090000|2022-02-03 15:44:50|358.31|356.71|359.05|357.45|359.24|357.64|358.31|356.71|0
1643903100000|2022-02-03 15:45:00|359.79|358.19|360.25|358.65|360.53|358.93|359.79|358.19|0
1643903110000|2022-02-03 15:45:10|359.97|358.37|359.05|357.45|359.97|358.37|359.05|357.45|0
1643903120000|2022-02-03 15:45:20|359.24|357.64|359.32|357.72|359.32|357.72|359.24|357.64|0
1643903130000|2022-02-03 15:45:30|359.42|357.82|358.87|357.27|359.42|357.82|358.87|357.27|0
1643903140000|2022-02-03 15:45:40|359.23|357.63|358.5|356.9|359.32|357.72|358.5|356.9|0
1643903150000|2022-02-03 15:45:50|358.13|356.53|358.5|356.9|358.68|357.08|358.13|356.53|0
1643903160000|2022-02-03 15:46:00|358.4|356.8|358.13|356.53|358.4|356.8|357.58|355.98|0
1643903170000|2022-02-03 15:46:10|357.94|356.34|358.13|356.53|358.31|356.71|357.94|356.34|0
1643903180000|2022-02-03 15:46:20|357.94|356.34|357.58|355.98|357.94|356.34|357.58|355.98|0
1643903190000|2022-02-03 15:46:30|356.84|355.24|357.21|355.61|357.3|355.7|356.84|355.24|0
1643903200000|2022-02-03 15:46:40|357.02|355.42|356.47|354.87|357.21|355.61|356.47|354.87|0
1643903210000|2022-02-03 15:46:50|356.65|355.05|356.93|355.33|356.93|355.33|356.65|355.05|0
1643903220000|2022-02-03 15:47:00|356.29|354.69|356.84|355.24|356.84|355.24|356.29|354.69|0
1643903230000|2022-02-03 15:47:10|356.47|354.87|355.74|354.14|356.65|355.05|355.74|354.14|0
1643903240000|2022-02-03 15:47:20|355|353.4|354.27|352.67|355|353.4|354.27|352.67|0
1643903250000|2022-02-03 15:47:30|354.45|352.85|354.82|353.22|354.82|353.22|354.08|352.48|0
1643903260000|2022-02-03 15:47:40|355.37|353.77|355.92|354.32|356.1|354.5|355.37|353.77|0
1643903270000|2022-02-03 15:47:50|355.37|353.77|355|353.4|355.46|353.86|354.91|353.31|0
1643903280000|2022-02-03 15:48:00|355.55|353.95|356.01|354.41|356.01|354.41|355.37|353.77|0
1643903290000|2022-02-03 15:48:10|356.29|354.69|356.29|354.69|356.29|354.69|356.1|354.5|0
1643903300000|2022-02-03 15:48:20|356.65|355.05|356.47|354.87|356.84|355.24|356.29|354.69|0
1643903310000|2022-02-03 15:48:30|356.29|354.69|355.92|354.32|356.29|354.69|355.82|354.22|0
1643903320000|2022-02-03 15:48:40|355.73|354.13|355.27|353.67|355.73|354.13|355.27|353.67|0
1643903330000|2022-02-03 15:48:50|355.09|353.49|355.37|353.77|355.55|353.95|355.09|353.49|0
1643903340000|2022-02-03 15:49:00|355.18|353.58|354.08|352.48|355.18|353.58|354.08|352.48|0
1643903350000|2022-02-03 15:49:10|353.9|352.3|353.72|352.12|353.9|352.3|353.53|351.93|0
1643903360000|2022-02-03 15:49:20|352.98|351.38|352.89|351.29|352.98|351.38|352.89|351.29|0
1643903370000|2022-02-03 15:49:30|353.53|351.93|353.72|352.12|353.9|352.3|353.53|351.93|0
1643903380000|2022-02-03 15:49:40|353.9|352.3|353.99|352.39|353.99|352.39|353.72|352.12|0
1643903390000|2022-02-03 15:49:50|354.08|352.48|353.44|351.84|354.08|352.48|353.44|351.84|0
1643903400000|2022-02-03 15:50:00|353.9|352.3|355|353.4|355|353.4|353.9|352.3|0
1643903410000|2022-02-03 15:50:10|355.37|353.77|355.55|353.95|355.55|353.95|355.37|353.77|0
1643903420000|2022-02-03 15:50:20|355.45|353.85|354.45|352.85|355.45|353.85|354.45|352.85|0
1643903430000|2022-02-03 15:50:30|354.81|353.21|355.37|353.77|355.37|353.77|354.63|353.03|0
1643903440000|2022-02-03 15:50:40|355|353.4|355.09|353.49|355.09|353.49|354.9|353.3|0
1643903450000|2022-02-03 15:50:50|355.18|353.58|353.99|352.39|355.18|353.58|353.99|352.39|0
1643903460000|2022-02-03 15:51:00|354.26|352.66|355.37|353.77|355.37|353.77|354.26|352.66|0
1643903470000|2022-02-03 15:51:10|356.1|354.5|355.55|353.95|356.1|354.5|355.55|353.95|0
1643903480000|2022-02-03 15:51:20|355.36|353.76|355.92|354.32|355.92|354.32|355.36|353.76|0
1643903490000|2022-02-03 15:51:30|356.47|354.87|355.82|354.22|356.47|354.87|355.73|354.13|0
1643903500000|2022-02-03 15:51:40|355.92|354.32|356.28|354.68|356.28|354.68|355.92|354.32|0
1643903510000|2022-02-03 15:51:50|355.55|353.95|355.36|353.76|355.73|354.13|355.36|353.76|0
1643903520000|2022-02-03 15:52:00|356.1|354.5|357.02|355.42|357.02|355.42|356.1|354.5|0
1643903530000|2022-02-03 15:52:10|356.83|355.23|356.65|355.05|356.83|355.23|356.56|354.96|0
1643903540000|2022-02-03 15:52:20|356.1|354.5|355.92|354.32|356.1|354.5|355.92|354.32|0
1643903550000|2022-02-03 15:52:30|356.1|354.5|356.1|354.5|356.28|354.68|356.1|354.5|0
1643903560000|2022-02-03 15:52:40|355.91|354.31|356.65|355.05|356.65|355.05|355.91|354.31|0
1643903570000|2022-02-03 15:52:50|357.02|355.42|356.65|355.05|357.02|355.42|356.47|354.87|0
1643903580000|2022-02-03 15:53:00|356.28|354.68|355.91|354.31|356.28|354.68|355.91|354.31|0
1643903590000|2022-02-03 15:53:10|356.1|354.5|355.55|353.95|356.1|354.5|355.55|353.95|0
1643903600000|2022-02-03 15:53:20|355.36|353.76|355.27|353.67|355.36|353.76|355.27|353.67|0
1643903610000|2022-02-03 15:53:30|355.73|354.13|355.55|353.95|355.73|354.13|355.18|353.58|0
1643903620000|2022-02-03 15:53:40|356.47|354.87|356.47|354.87|356.65|355.05|356.37|354.77|0
1643903630000|2022-02-03 15:53:50|356.28|354.68|356.28|354.68|356.47|354.87|356.28|354.68|0
1643903640000|2022-02-03 15:54:00|356.37|354.77|357.02|355.42|357.2|355.6|356.37|354.77|0
1643903650000|2022-02-03 15:54:10|356.83|355.23|357.02|355.42|357.02|355.42|356.55|354.95|0
1643903660000|2022-02-03 15:54:20|358.12|356.52|358.12|356.52|358.31|356.71|358.12|356.52|0
1643903670000|2022-02-03 15:54:30|357.57|355.97|357.57|355.97|357.75|356.15|357.57|355.97|0
1643903680000|2022-02-03 15:54:40|357.38|355.78|357.57|355.97|357.57|355.97|357.29|355.69|0
1643903690000|2022-02-03 15:54:50|357.75|356.15|357.75|356.15|357.94|356.34|357.75|356.15|0
1643903700000|2022-02-03 15:55:00|357.84|356.24|358.49|356.89|358.49|356.89|357.84|356.24|0
1643903710000|2022-02-03 15:55:10|357.75|356.15|357.75|356.15|358.12|356.52|357.75|356.15|0
1643903720000|2022-02-03 15:55:20|357.94|356.34|357.75|356.15|357.94|356.34|357.57|355.97|0
1643903730000|2022-02-03 15:55:30|357.57|355.97|357.1|355.5|357.57|355.97|357.1|355.5|0
1643903740000|2022-02-03 15:55:40|357.02|355.42|357.02|355.42|357.38|355.78|356.46|354.86|0
1643903750000|2022-02-03 15:55:50|356.83|355.23|357.75|356.15|357.75|356.15|356.83|355.23|0
1643903760000|2022-02-03 15:56:00|357.57|355.97|358.49|356.89|358.49|356.89|357.38|355.78|0
1643903770000|2022-02-03 15:56:10|358.3|356.7|358.49|356.89|358.49|356.89|358.3|356.7|0
1643903780000|2022-02-03 15:56:20|357.75|356.15|357.29|355.69|357.94|356.34|357.29|355.69|0
1643903790000|2022-02-03 15:56:30|357.2|355.6|357.57|355.97|357.75|356.15|357.2|355.6|0
1643903800000|2022-02-03 15:56:40|357.38|355.78|357.38|355.78|357.47|355.87|357.29|355.69|0
1643903810000|2022-02-03 15:56:50|357.2|355.6|357.38|355.78|357.38|355.78|356.83|355.23|0
1643903820000|2022-02-03 15:57:00|357.75|356.15|358.86|357.26|358.86|357.26|357.75|356.15|0
1643903830000|2022-02-03 15:57:10|359.23|357.63|359.41|357.81|359.41|357.81|359.04|357.44|0
1643903840000|2022-02-03 15:57:20|359.04|357.44|358.58|356.98|359.04|357.44|358.49|356.89|0
1643903850000|2022-02-03 15:57:30|358.49|356.89|359.04|357.44|359.04|357.44|358.49|356.89|0
1643903860000|2022-02-03 15:57:40|359.41|357.81|359.23|357.63|359.41|357.81|359.23|357.63|0
1643903870000|2022-02-03 15:57:50|359.04|357.44|359.04|357.44|359.04|357.44|358.67|357.07|0
1643903880000|2022-02-03 15:58:00|359.41|357.81|360.15|358.55|360.15|358.55|359.41|357.81|0
1643903890000|2022-02-03 15:58:10|359.78|358.18|359.22|357.62|359.78|358.18|359.22|357.62|0
1643903900000|2022-02-03 15:58:20|358.86|357.26|358.3|356.7|359.04|357.44|358.3|356.7|0
1643903910000|2022-02-03 15:58:30|357.93|356.33|357.57|355.97|357.93|356.33|357.57|355.97|0
1643903920000|2022-02-03 15:58:40|357.38|355.78|357.01|355.41|357.38|355.78|356.92|355.32|0
1643903930000|2022-02-03 15:58:50|357.57|355.97|356.28|354.68|357.57|355.97|356.28|354.68|0
1643903940000|2022-02-03 15:59:00|356.65|355.05|355.36|353.76|356.65|355.05|355.36|353.76|0
1643903950000|2022-02-03 15:59:10|355.73|354.13|354.62|353.02|355.73|354.13|354.52|352.92|0
1643903960000|2022-02-03 15:59:20|354.43|352.83|354.15|352.55|354.62|353.02|354.15|352.55|0
1643903970000|2022-02-03 15:59:30|354.06|352.46|353.69|352.09|354.43|352.83|353.14|351.54|0
1643903980000|2022-02-03 15:59:40|353.88|352.28|354.43|352.83|354.43|352.83|353.88|352.28|0
1643903990000|2022-02-03 15:59:50|354.61|353.01|354.61|353.01|354.8|353.2|354.61|353.01|0
1643904000000|2022-02-03 16:00:00|354.8|353.2|354.8|353.2|355.17|353.57|354.61|353.01|0
1643904010000|2022-02-03 16:00:10|354.61|353.01|353.51|351.91|354.61|353.01|353.51|351.91|0
1643904020000|2022-02-03 16:00:20|353.69|352.09|353.41|351.81|353.69|352.09|352.78|351.18|0
1643904030000|2022-02-03 16:00:30|353.14|351.54|353.33|351.73|353.41|351.81|352.96|351.36|0
1643904040000|2022-02-03 16:00:40|354.25|352.65|353.69|352.09|354.25|352.65|353.69|352.09|0
1643904050000|2022-02-03 16:00:50|353.51|351.91|352.59|350.99|353.51|351.91|352.04|350.44|0
1643904060000|2022-02-03 16:01:00|352.96|351.36|352.77|351.17|353.33|351.73|352.77|351.17|0
1643904070000|2022-02-03 16:01:10|353.14|351.54|353.51|351.91|353.51|351.91|353.14|351.54|0
1643904080000|2022-02-03 16:01:20|353.88|352.28|353.51|351.91|353.88|352.28|353.51|351.91|0
1643904090000|2022-02-03 16:01:30|353.69|352.09|354.06|352.46|354.06|352.46|353.69|352.09|0
1643904100000|2022-02-03 16:01:40|354.43|352.83|354.06|352.46|354.43|352.83|353.88|352.28|0
1643904110000|2022-02-03 16:01:50|353.88|352.28|354.24|352.64|354.25|352.65|353.88|352.28|0
1643904120000|2022-02-03 16:02:00|354.33|352.73|353.51|351.91|354.33|352.73|353.51|351.91|0
1643904130000|2022-02-03 16:02:10|353.69|352.09|353.51|351.91|353.88|352.28|353.51|351.91|0
1643904140000|2022-02-03 16:02:20|353.14|351.54|353.14|351.54|353.23|351.63|353.14|351.54|0
1643904150000|2022-02-03 16:02:30|352.77|351.17|353.14|351.54|353.14|351.54|352.77|351.17|0
1643904160000|2022-02-03 16:02:40|352.86|351.26|352.22|350.62|352.86|351.26|352.22|350.62|0
1643904170000|2022-02-03 16:02:50|352.59|350.99|352.77|351.17|352.96|351.36|352.59|350.99|0
1643904180000|2022-02-03 16:03:00|352.86|351.26|351.49|349.89|352.86|351.26|351.12|349.52|0
1643904190000|2022-02-03 16:03:10|350.21|348.61|349.84|348.24|350.21|348.61|349.84|348.24|0
1643904200000|2022-02-03 16:03:20|350.02|348.42|350.57|348.97|350.57|348.97|350.02|348.42|0
1643904210000|2022-02-03 16:03:30|350.76|349.16|350.57|348.97|351.12|349.52|350.57|348.97|0
1643904220000|2022-02-03 16:03:40|350.75|349.15|351.12|349.52|351.12|349.52|350.75|349.15|0
1643904230000|2022-02-03 16:03:50|351.3|349.7|350.75|349.15|351.3|349.7|350.75|349.15|0
1643904240000|2022-02-03 16:04:00|351.12|349.52|350.57|348.97|351.12|349.52|350.57|348.97|0
1643904250000|2022-02-03 16:04:10|351.3|349.7|351.67|350.07|351.67|350.07|351.3|349.7|0
1643904260000|2022-02-03 16:04:20|351.76|350.16|351.85|350.25|351.94|350.34|351.76|350.16|0
1643904270000|2022-02-03 16:04:30|352.04|350.44|352.4|350.8|352.4|350.8|352.04|350.44|0
1643904280000|2022-02-03 16:04:40|352.77|351.17|352.77|351.17|352.77|351.17|352.59|350.99|0
1643904290000|2022-02-03 16:04:50|353.23|351.63|353.14|351.54|353.23|351.63|353.14|351.54|0
1643904300000|2022-02-03 16:05:00|353.23|351.63|354.61|353.01|354.61|353.01|353.23|351.63|0
1643904310000|2022-02-03 16:05:10|354.43|352.83|354.61|353.01|354.79|353.19|354.33|352.73|0
1643904320000|2022-02-03 16:05:20|354.51|352.91|354.79|353.19|354.79|353.19|354.51|352.91|0
1643904330000|2022-02-03 16:05:30|354.43|352.83|354.43|352.83|354.61|353.01|354.43|352.83|0
1643904340000|2022-02-03 16:05:40|354.06|352.46|355.16|353.56|355.16|353.56|354.06|352.46|0
1643904350000|2022-02-03 16:05:50|355.25|353.65|354.98|353.38|355.35|353.75|354.98|353.38|0
1643904360000|2022-02-03 16:06:00|354.61|353.01|354.88|353.28|354.88|353.28|354.61|353.01|0
1643904370000|2022-02-03 16:06:10|354.98|353.38|354.61|353.01|354.98|353.38|354.61|353.01|0
1643904380000|2022-02-03 16:06:20|354.7|353.1|354.43|352.83|354.7|353.1|354.06|352.46|0
1643904390000|2022-02-03 16:06:30|354.24|352.64|354.06|352.46|354.24|352.64|354.06|352.46|0
1643904400000|2022-02-03 16:06:40|353.87|352.27|353.96|352.36|353.96|352.36|353.87|352.27|0
1643904410000|2022-02-03 16:06:50|353.87|352.27|353.41|351.81|353.87|352.27|353.41|351.81|0
1643904420000|2022-02-03 16:07:00|353.51|351.91|353.78|352.18|353.78|352.18|353.14|351.54|0
1643904430000|2022-02-03 16:07:10|353.87|352.27|354.42|352.82|354.42|352.82|353.87|352.27|0
1643904440000|2022-02-03 16:07:20|354.15|352.55|354.61|353.01|354.61|353.01|354.15|352.55|0
1643904450000|2022-02-03 16:07:30|354.42|352.82|354.24|352.64|354.42|352.82|354.24|352.64|0
1643904460000|2022-02-03 16:07:40|354.61|353.01|354.98|353.38|354.98|353.38|354.61|353.01|0
1643904470000|2022-02-03 16:07:50|355.53|353.93|355.35|353.75|356.08|354.48|355.35|353.75|0
1643904480000|2022-02-03 16:08:00|354.98|353.38|354.7|353.1|354.98|353.38|354.7|353.1|0
1643904490000|2022-02-03 16:08:10|354.79|353.19|355.99|354.39|355.99|354.39|354.79|353.19|0
1643904500000|2022-02-03 16:08:20|356.08|354.48|356.64|355.04|356.64|355.04|356.08|354.48|0
1643904510000|2022-02-03 16:08:30|356.27|354.67|356.82|355.22|356.82|355.22|356.27|354.67|0
1643904520000|2022-02-03 16:08:40|357|355.4|356.64|355.04|357|355.4|356.64|355.04|0
1643904530000|2022-02-03 16:08:50|356.45|354.85|356.27|354.67|356.72|355.12|356.27|354.67|0
1643904540000|2022-02-03 16:09:00|356.54|354.94|357.83|356.23|357.83|356.23|356.54|354.94|0
1643904550000|2022-02-03 16:09:10|358.67|357.07|358.48|356.88|358.67|357.07|358.3|356.7|0
1643904560000|2022-02-03 16:09:20|359.04|357.44|358.3|356.7|359.04|357.44|358.11|356.51|0
1643904570000|2022-02-03 16:09:30|357.74|356.14|357.28|355.68|357.74|356.14|357.28|355.68|0
1643904580000|2022-02-03 16:09:40|357|355.4|356.91|355.31|357.09|355.49|356.82|355.22|0
1643904590000|2022-02-03 16:09:50|356.82|355.22|357.09|355.49|357.09|355.49|356.82|355.22|0
1643904600000|2022-02-03 16:10:00|356.45|354.85|356.72|355.12|356.72|355.12|356.45|354.85|0
1643904610000|2022-02-03 16:10:10|355.9|354.3|355.71|354.11|356.08|354.48|355.71|354.11|0
1643904620000|2022-02-03 16:10:20|355.8|354.2|355.71|354.11|355.9|354.3|355.71|354.11|0
1643904630000|2022-02-03 16:10:30|355.9|354.3|356.17|354.57|356.27|354.67|355.71|354.11|0
1643904640000|2022-02-03 16:10:40|357.19|355.59|357.37|355.77|357.56|355.96|357.19|355.59|0
1643904650000|2022-02-03 16:10:50|358.2|356.6|357.46|355.86|358.2|356.6|357.46|355.86|0
1643904660000|2022-02-03 16:11:00|357.74|356.14|358.02|356.42|358.02|356.42|357.74|356.14|0
1643904670000|2022-02-03 16:11:10|357.93|356.33|357.56|355.96|357.93|356.33|357.28|355.68|0
1643904680000|2022-02-03 16:11:20|357.74|356.14|357.46|355.86|357.74|356.14|357.46|355.86|0
1643904690000|2022-02-03 16:11:30|357.37|355.77|357.93|356.33|357.93|356.33|357.37|355.77|0
1643904700000|2022-02-03 16:11:40|357.65|356.05|357.83|356.23|357.83|356.23|357.19|355.59|0
1643904710000|2022-02-03 16:11:50|357.56|355.96|356.82|355.22|357.56|355.96|356.82|355.22|0
1643904720000|2022-02-03 16:12:00|357.5|355.9|357.68|356.08|357.68|356.08|357.31|355.71|0
1643904730000|2022-02-03 16:12:10|358.42|356.82|358.05|356.45|358.42|356.82|358.05|356.45|0
1643904740000|2022-02-03 16:12:20|357.87|356.27|357.5|355.9|358.69|357.09|357.5|355.9|0
1643904750000|2022-02-03 16:12:30|357.41|355.81|357.41|355.81|357.41|355.81|357.22|355.62|0
1643904760000|2022-02-03 16:12:40|357.86|356.26|358.52|356.92|358.7|357.1|357.86|356.26|0
1643904770000|2022-02-03 16:12:50|358.33|356.73|357.59|355.99|358.33|356.73|357.59|355.99|0
1643904780000|2022-02-03 16:13:00|357.68|356.08|358.52|356.92|358.52|356.92|357.68|356.08|0
1643904790000|2022-02-03 16:13:10|360|358.4|359.9|358.3|360.27|358.67|359.9|358.3|0
1643904800000|2022-02-03 16:13:20|360.09|358.49|360|358.4|360.18|358.58|360|358.4|0
1643904810000|2022-02-03 16:13:30|359.63|358.03|359.81|358.21|359.81|358.21|359.63|358.03|0
1643904820000|2022-02-03 16:13:40|359.44|357.84|359.44|357.84|359.63|358.03|359.26|357.66|0
1643904830000|2022-02-03 16:13:50|359.34|357.74|359.81|358.21|359.81|358.21|359.34|357.74|0
1643904840000|2022-02-03 16:14:00|359.63|358.03|360.92|359.32|360.92|359.32|359.63|358.03|0
1643904850000|2022-02-03 16:14:10|361.85|360.25|361.85|360.25|361.85|360.25|361.48|359.88|0
1643904860000|2022-02-03 16:14:20|361.67|360.07|361.3|359.7|361.67|360.07|361.3|359.7|0
1643904870000|2022-02-03 16:14:30|361.48|359.88|361.3|359.7|361.48|359.88|361.3|359.7|0
1643904880000|2022-02-03 16:14:40|361.48|359.88|361.3|359.7|361.48|359.88|361.3|359.7|0
1643904890000|2022-02-03 16:14:50|361.11|359.51|360.55|358.95|361.11|359.51|360.55|358.95|0
1643904900000|2022-02-03 16:15:00|360.74|359.14|360.92|359.32|361.11|359.51|360.74|359.14|0
1643904910000|2022-02-03 16:15:10|360.18|358.58|359.44|357.84|360.18|358.58|359.44|357.84|0
1643904920000|2022-02-03 16:15:20|359.81|358.21|359.81|358.21|359.81|358.21|359.81|358.21|0
1643904930000|2022-02-03 16:15:30|359.63|358.03|359.63|358.03|360|358.4|359.63|358.03|0
1643904940000|2022-02-03 16:15:40|359.81|358.21|359.25|357.65|359.81|358.21|359.25|357.65|0
1643904950000|2022-02-03 16:15:50|359.07|357.47|358.88|357.28|359.25|357.65|358.88|357.28|0
1643904960000|2022-02-03 16:16:00|359.07|357.47|360|358.4|360|358.4|359.07|357.47|0
1643904970000|2022-02-03 16:16:10|359.44|357.84|358.88|357.28|359.44|357.84|358.88|357.28|0
1643904980000|2022-02-03 16:16:20|358.51|356.91|359.44|357.84|359.44|357.84|358.51|356.91|0
1643904990000|2022-02-03 16:16:30|360|358.4|359.71|358.11|360|358.4|359.71|358.11|0
1643905000000|2022-02-03 16:16:40|359.81|358.21|359.25|357.65|359.81|358.21|359.25|357.65|0
1643905010000|2022-02-03 16:16:50|359.07|357.47|359.44|357.84|359.44|357.84|359.07|357.47|0
1643905020000|2022-02-03 16:17:00|358.88|357.28|359.07|357.47|359.25|357.65|358.88|357.28|0
1643905030000|2022-02-03 16:17:10|358.51|356.91|358.33|356.73|358.7|357.1|358.33|356.73|0
1643905040000|2022-02-03 16:17:20|358.51|356.91|358.51|356.91|358.51|356.91|358.23|356.63|0
1643905050000|2022-02-03 16:17:30|359.16|357.56|358.51|356.91|359.16|357.56|358.51|356.91|0
1643905060000|2022-02-03 16:17:40|358.14|356.54|358.6|357|358.6|357|358.14|356.54|0
1643905070000|2022-02-03 16:17:50|358.51|356.91|358.7|357.1|358.7|357.1|358.33|356.73|0
1643905080000|2022-02-03 16:18:00|358.51|356.91|358.33|356.73|358.7|357.1|358.33|356.73|0
1643905090000|2022-02-03 16:18:10|358.6|357|358.7|357.1|358.7|357.1|358.33|356.73|0
1643905100000|2022-02-03 16:18:20|358.88|357.28|358.88|357.28|358.88|357.28|358.88|357.28|0
1643905110000|2022-02-03 16:18:30|359.07|357.47|358.88|357.28|359.07|357.47|358.88|357.28|0
1643905120000|2022-02-03 16:18:40|359.25|357.65|358.7|357.1|359.25|357.65|358.7|357.1|0
1643905130000|2022-02-03 16:18:50|358.79|357.19|359.25|357.65|359.25|357.65|358.7|357.1|0
1643905140000|2022-02-03 16:19:00|359.07|357.47|358.7|357.1|359.07|357.47|358.7|357.1|0
1643905150000|2022-02-03 16:19:10|359.07|357.47|358.33|356.73|359.07|357.47|358.33|356.73|0
1643905160000|2022-02-03 16:19:20|358.6|357|358.33|356.73|358.6|357|358.33|356.73|0
1643905170000|2022-02-03 16:19:30|358.51|356.91|358.88|357.28|359.07|357.47|358.51|356.91|0
1643905180000|2022-02-03 16:19:40|358.6|357|358.88|357.28|358.88|357.28|358.6|357|0
1643905190000|2022-02-03 16:19:50|358.51|356.91|359.07|357.47|359.44|357.84|358.51|356.91|0
1643905200000|2022-02-03 16:20:00|359.44|357.84|358.88|357.28|359.44|357.84|358.88|357.28|0
1643905210000|2022-02-03 16:20:10|358.78|357.18|357.49|355.89|358.78|357.18|357.49|355.89|0
1643905220000|2022-02-03 16:20:20|357.77|356.17|357.49|355.89|357.77|356.17|357.4|355.8|0
1643905230000|2022-02-03 16:20:30|357.22|355.62|356.93|355.33|357.59|355.99|356.93|355.33|0
1643905240000|2022-02-03 16:20:40|356.66|355.06|357.22|355.62|357.22|355.62|356.29|354.69|0
1643905250000|2022-02-03 16:20:50|357.03|355.43|357.22|355.62|357.22|355.62|357.03|355.43|0
1643905260000|2022-02-03 16:21:00|357.03|355.43|356.29|354.69|357.03|355.43|356.29|354.69|0
1643905270000|2022-02-03 16:21:10|355.74|354.14|355.64|354.04|355.74|354.14|355.55|353.95|0
1643905280000|2022-02-03 16:21:20|355.74|354.14|355.37|353.77|355.74|354.14|355.37|353.77|0
1643905290000|2022-02-03 16:21:30|355.18|353.58|355.74|354.14|355.92|354.32|355.18|353.58|0
1643905300000|2022-02-03 16:21:40|355.92|354.32|354.45|352.85|355.92|354.32|354.45|352.85|0
1643905310000|2022-02-03 16:21:50|354.63|353.03|355.18|353.58|355.18|353.58|354.63|353.03|0
1643905320000|2022-02-03 16:22:00|355.37|353.77|355.46|353.86|355.74|354.14|355.37|353.77|0
1643905330000|2022-02-03 16:22:10|355.37|353.77|354.82|353.22|355.37|353.77|354.82|353.22|0
1643905340000|2022-02-03 16:22:20|354.63|353.03|353.98|352.38|354.63|353.03|353.98|352.38|0
1643905350000|2022-02-03 16:22:30|353.89|352.29|353.43|351.83|353.89|352.29|353.16|351.56|0
1643905360000|2022-02-03 16:22:40|353.53|351.93|353.34|351.74|353.53|351.93|352.79|351.19|0
1643905370000|2022-02-03 16:22:50|353.43|351.83|352.79|351.19|353.43|351.83|352.42|350.82|0
1643905380000|2022-02-03 16:23:00|353.16|351.56|353.06|351.46|353.16|351.56|352.42|350.82|0
1643905390000|2022-02-03 16:23:10|352.97|351.37|352.7|351.1|353.16|351.56|352.7|351.1|0
1643905400000|2022-02-03 16:23:20|352.88|351.28|352.61|351.01|352.97|351.37|352.42|350.82|0
1643905410000|2022-02-03 16:23:30|352.79|351.19|353.34|351.74|353.34|351.74|352.7|351.1|0
1643905420000|2022-02-03 16:23:40|352.88|351.28|352.79|351.19|352.97|351.37|352.69|351.09|0
1643905430000|2022-02-03 16:23:50|353.34|351.74|352.61|351.01|353.34|351.74|352.61|351.01|0
1643905440000|2022-02-03 16:24:00|352.69|351.09|353.34|351.74|353.34|351.74|352.69|351.09|0
1643905450000|2022-02-03 16:24:10|352.79|351.19|352.79|351.19|352.97|351.37|352.79|351.19|0
1643905460000|2022-02-03 16:24:20|352.61|351.01|352.42|350.82|352.61|351.01|352.42|350.82|0
1643905470000|2022-02-03 16:24:30|352.79|351.19|352.61|351.01|352.79|351.19|352.61|351.01|0
1643905480000|2022-02-03 16:24:40|352.79|351.19|352.61|351.01|352.79|351.19|352.61|351.01|0
1643905490000|2022-02-03 16:24:50|351.69|350.09|352.42|350.82|352.51|350.91|351.69|350.09|0
1643905500000|2022-02-03 16:25:00|352.61|351.01|353.34|351.74|353.34|351.74|352.61|351.01|0
1643905510000|2022-02-03 16:25:10|352.97|351.37|353.34|351.74|353.34|351.74|352.97|351.37|0
1643905520000|2022-02-03 16:25:20|353.16|351.56|352.97|351.37|353.16|351.56|352.79|351.19|0
1643905530000|2022-02-03 16:25:30|352.61|351.01|353.24|351.64|353.24|351.64|352.61|351.01|0
1643905540000|2022-02-03 16:25:40|353.52|351.92|354.08|352.48|354.08|352.48|353.52|351.92|0
1643905550000|2022-02-03 16:25:50|353.71|352.11|353.89|352.29|353.89|352.29|353.71|352.11|0
1643905560000|2022-02-03 16:26:00|353.52|351.92|353.89|352.29|354.08|352.48|353.52|351.92|0
1643905570000|2022-02-03 16:26:10|354.08|352.48|353.89|352.29|354.08|352.48|353.89|352.29|0
1643905580000|2022-02-03 16:26:20|354.08|352.48|354.26|352.66|354.26|352.66|354.08|352.48|0
1643905590000|2022-02-03 16:26:30|354.44|352.84|353.89|352.29|354.44|352.84|353.89|352.29|0
1643905600000|2022-02-03 16:26:40|354.08|352.48|353.71|352.11|354.08|352.48|353.71|352.11|0
1643905610000|2022-02-03 16:26:50|353.89|352.29|354.08|352.48|354.08|352.48|353.89|352.29|0
1643905620000|2022-02-03 16:27:00|353.89|352.29|353.71|352.11|353.98|352.38|353.71|352.11|0
1643905630000|2022-02-03 16:27:10|353.43|351.83|353.16|351.56|353.43|351.83|353.16|351.56|0
1643905640000|2022-02-03 16:27:20|353.52|351.92|353.34|351.74|353.52|351.92|353.34|351.74|0
1643905650000|2022-02-03 16:27:30|353.16|351.56|353.61|352.01|353.61|352.01|353.16|351.56|0
1643905660000|2022-02-03 16:27:40|353.52|351.92|353.89|352.29|353.89|352.29|353.52|351.92|0
1643905670000|2022-02-03 16:27:50|353.71|352.11|353.71|352.11|353.71|352.11|353.71|352.11|0
1643905680000|2022-02-03 16:28:00|353.24|351.64|353.15|351.55|353.24|351.64|352.97|351.37|0
1643905690000|2022-02-03 16:28:10|353.52|351.92|353.34|351.74|353.52|351.92|353.34|351.74|0
1643905700000|2022-02-03 16:28:20|353.24|351.64|353.34|351.74|353.43|351.83|353.24|351.64|0
1643905710000|2022-02-03 16:28:30|352.79|351.19|353.06|351.46|353.06|351.46|352.79|351.19|0
1643905720000|2022-02-03 16:28:40|352.79|351.19|352.97|351.37|352.97|351.37|352.42|350.82|0
1643905730000|2022-02-03 16:28:50|352.79|351.19|350.95|349.35|352.79|351.19|350.95|349.35|0
1643905740000|2022-02-03 16:29:00|351.13|349.53|350.03|348.43|351.13|349.53|349.85|348.25|0
1643905750000|2022-02-03 16:29:10|349.85|348.25|349.67|348.07|349.85|348.25|349.67|348.07|0
1643905760000|2022-02-03 16:29:20|349.49|347.89|349.12|347.52|349.49|347.89|348.57|346.97|0
1643905770000|2022-02-03 16:29:30|348.94|347.34|350.03|348.43|350.03|348.43|348.94|347.34|0
1643905780000|2022-02-03 16:29:40|350.22|348.62|350.77|349.17|350.77|349.17|350.22|348.62|0
1643905790000|2022-02-03 16:29:50|350.95|349.35|350.95|349.35|350.95|349.35|350.77|349.17|0
1643905800000|2022-02-03 16:30:00|351.5|349.9|350.22|348.62|351.5|349.9|350.22|348.62|0
1643905810000|2022-02-03 16:30:10|350.4|348.8|351.4|349.8|351.4|349.8|350.4|348.8|0
1643905820000|2022-02-03 16:30:20|351.87|350.27|351.5|349.9|351.87|350.27|351.5|349.9|0
1643905830000|2022-02-03 16:30:30|351.4|349.8|351.68|350.08|351.68|350.08|351.32|349.72|0
1643905840000|2022-02-03 16:30:40|351.32|349.72|351.4|349.8|351.68|350.08|351.32|349.72|0
1643905850000|2022-02-03 16:30:50|351.68|350.08|351.68|350.08|351.87|350.27|351.68|350.08|0
1643905860000|2022-02-03 16:31:00|352.05|350.45|352.78|351.18|352.78|351.18|352.05|350.45|0
1643905870000|2022-02-03 16:31:10|352.42|350.82|352.6|351|352.6|351|352.42|350.82|0
1643905880000|2022-02-03 16:31:20|352.42|350.82|352.23|350.63|352.6|351|352.23|350.63|0
1643905890000|2022-02-03 16:31:30|352.42|350.82|351.87|350.27|352.42|350.82|351.87|350.27|0
1643905900000|2022-02-03 16:31:40|351.32|349.72|350.77|349.17|351.32|349.72|350.77|349.17|0
1643905910000|2022-02-03 16:31:50|350.95|349.35|351.13|349.53|351.13|349.53|350.95|349.35|0
1643905920000|2022-02-03 16:32:00|350.95|349.35|349.85|348.25|350.95|349.35|349.85|348.25|0
1643905930000|2022-02-03 16:32:10|350.12|348.52|349.12|347.52|350.12|348.52|349.12|347.52|0
1643905940000|2022-02-03 16:32:20|348.93|347.33|350.3|348.7|350.3|348.7|348.93|347.33|0
1643905950000|2022-02-03 16:32:30|350.03|348.43|349.94|348.34|350.21|348.61|349.94|348.34|0
1643905960000|2022-02-03 16:32:40|349.3|347.7|349.48|347.88|349.57|347.97|349.3|347.7|0
1643905980000|2022-02-03 16:33:00|349.12|347.52|349.12|347.52|349.2|347.6|349.12|347.52|0
1643905990000|2022-02-03 16:33:10|348.75|347.15|348.2|346.6|348.75|347.15|348.02|346.42|0
1643906000000|2022-02-03 16:33:20|348.38|346.78|349.12|347.52|349.12|347.52|348.38|346.78|0
1643906010000|2022-02-03 16:33:30|349.3|347.7|349.3|347.7|349.39|347.79|349.3|347.7|0
1643906020000|2022-02-03 16:33:40|349.12|347.52|349.3|347.7|349.48|347.88|349.12|347.52|0
1643906030000|2022-02-03 16:33:50|349.12|347.52|349.3|347.7|349.3|347.7|349.12|347.52|0
1643906040000|2022-02-03 16:34:00|349.12|347.52|348.75|347.15|349.12|347.52|348.57|346.97|0
1643906050000|2022-02-03 16:34:10|348.57|346.97|348.02|346.42|348.57|346.97|348.02|346.42|0
1643906060000|2022-02-03 16:34:20|348.2|346.6|348.02|346.42|348.38|346.78|348.02|346.42|0
1643906070000|2022-02-03 16:34:30|348.2|346.6|348.02|346.42|348.29|346.69|348.02|346.42|0
1643906080000|2022-02-03 16:34:40|348.2|346.6|348.2|346.6|348.38|346.78|348.2|346.6|0
1643906090000|2022-02-03 16:34:50|348.29|346.69|348.57|346.97|348.75|347.15|348.29|346.69|0
1643906100000|2022-02-03 16:35:00|348.75|347.15|348.57|346.97|348.75|347.15|348.57|346.97|0
1643906110000|2022-02-03 16:35:10|348.75|347.15|349.66|348.06|349.66|348.06|348.75|347.15|0
1643906120000|2022-02-03 16:35:20|349.3|347.7|349.11|347.51|349.3|347.7|348.93|347.33|0
1643906130000|2022-02-03 16:35:30|349.66|348.06|349.85|348.25|349.85|348.25|349.66|348.06|0
1643906140000|2022-02-03 16:35:40|350.03|348.43|349.75|348.15|350.21|348.61|349.75|348.15|0
1643906150000|2022-02-03 16:35:50|349.3|347.7|349.93|348.33|349.93|348.33|349.3|347.7|0
1643906160000|2022-02-03 16:36:00|350.03|348.43|350.4|348.8|350.4|348.8|350.03|348.43|0
1643906170000|2022-02-03 16:36:10|350.03|348.43|350.4|348.8|350.4|348.8|350.03|348.43|0
1643906180000|2022-02-03 16:36:20|350.48|348.88|351.13|349.53|351.13|349.53|350.48|348.88|0
1643906190000|2022-02-03 16:36:30|350.94|349.34|350.39|348.79|350.94|349.34|350.39|348.79|0
1643906200000|2022-02-03 16:36:40|350.03|348.43|350.12|348.52|350.21|348.61|350.03|348.43|0
1643906210000|2022-02-03 16:36:50|349.66|348.06|349.11|347.51|349.66|348.06|349.11|347.51|0
1643906220000|2022-02-03 16:37:00|349.66|348.06|349.84|348.24|349.85|348.25|349.48|347.88|0
1643906230000|2022-02-03 16:37:10|349.66|348.06|348.56|346.96|349.66|348.06|348.56|346.96|0
1643906240000|2022-02-03 16:37:20|348.75|347.15|349.11|347.51|349.3|347.7|348.75|347.15|0
1643906250000|2022-02-03 16:37:30|348.93|347.33|349.11|347.51|349.11|347.51|348.93|347.33|0
1643906260000|2022-02-03 16:37:40|348.93|347.33|348.38|346.78|348.93|347.33|348.2|346.6|0
1643906270000|2022-02-03 16:37:50|348.56|346.96|348.56|346.96|348.56|346.96|348.2|346.6|0
1643906280000|2022-02-03 16:38:00|348.38|346.78|348.56|346.96|348.75|347.15|348.38|346.78|0
1643906290000|2022-02-03 16:38:10|348.83|347.23|348.93|347.33|348.93|347.33|348.75|347.15|0
1643906300000|2022-02-03 16:38:20|348.56|346.96|348.93|347.33|348.93|347.33|348.56|346.96|0
1643906310000|2022-02-03 16:38:30|349.48|347.88|348.54|346.94|349.48|347.88|348.17|346.57|0
1643906320000|2022-02-03 16:38:40|348.35|346.75|349.09|347.49|349.09|347.49|348.35|346.75|0
1643906330000|2022-02-03 16:38:50|348.9|347.3|349.65|348.05|349.65|348.05|348.72|347.12|0
1643906340000|2022-02-03 16:39:00|349.84|348.24|350.2|348.6|350.2|348.6|349.84|348.24|0
1643906350000|2022-02-03 16:39:10|350.02|348.42|349.47|347.87|350.02|348.42|349.47|347.87|0
1643906360000|2022-02-03 16:39:20|349.65|348.05|349.39|347.79|349.84|348.24|349.39|347.79|0
1643906370000|2022-02-03 16:39:30|349.21|347.61|349.03|347.43|349.57|347.97|349.03|347.43|0
1643906380000|2022-02-03 16:39:40|349.21|347.61|349.48|347.88|349.48|347.88|349.03|347.43|0
1643906390000|2022-02-03 16:39:50|349.39|347.79|349.39|347.79|349.57|347.97|349.21|347.61|0
1643906400000|2022-02-03 16:40:00|349.57|347.97|349.76|348.16|349.84|348.24|349.57|347.97|0
1643906410000|2022-02-03 16:40:10|349.57|347.97|349.66|348.06|349.76|348.16|349.57|347.97|0
1643906420000|2022-02-03 16:40:20|349.39|347.79|347.93|346.33|349.39|347.79|347.93|346.33|0
1643906430000|2022-02-03 16:40:30|347.39|345.79|347.93|346.33|347.93|346.33|347.39|345.79|0
1643906440000|2022-02-03 16:40:40|348.02|346.42|347.93|346.33|348.02|346.42|347.93|346.33|0
1643906450000|2022-02-03 16:40:50|347.75|346.15|349.03|347.43|349.03|347.43|347.75|346.15|0
1643906460000|2022-02-03 16:41:00|348.84|347.24|348.48|346.88|348.84|347.24|348.2|346.6|0
1643906470000|2022-02-03 16:41:10|348.11|346.51|348.3|346.7|348.3|346.7|348.11|346.51|0
1643906480000|2022-02-03 16:41:20|348.11|346.51|348.3|346.7|348.3|346.7|348.11|346.51|0
1643906490000|2022-02-03 16:41:30|348.48|346.88|348.11|346.51|348.66|347.06|348.11|346.51|0
1643906500000|2022-02-03 16:41:40|348.02|346.42|349.21|347.61|349.21|347.61|348.02|346.42|0
1643906510000|2022-02-03 16:41:50|349.11|347.51|349.21|347.61|349.21|347.61|349.11|347.51|0
1643906520000|2022-02-03 16:42:00|348.48|346.88|348.3|346.7|348.48|346.88|348.2|346.6|0
1643906530000|2022-02-03 16:42:10|348.93|347.33|348.84|347.24|348.93|347.33|348.66|347.06|0
1643906540000|2022-02-03 16:42:20|348.66|347.06|349.02|347.42|349.02|347.42|348.66|347.06|0
1643906550000|2022-02-03 16:42:30|348.84|347.24|349.57|347.97|349.57|347.97|348.84|347.24|0
1643906560000|2022-02-03 16:42:40|349.94|348.34|350.57|348.97|350.57|348.97|349.94|348.34|0
1643906570000|2022-02-03 16:42:50|350.3|348.7|349.75|348.15|350.3|348.7|349.75|348.15|0
1643906580000|2022-02-03 16:43:00|349.94|348.34|350.12|348.52|350.12|348.52|349.94|348.34|0
1643906590000|2022-02-03 16:43:10|350.3|348.7|350.3|348.7|350.3|348.7|349.94|348.34|0
1643906600000|2022-02-03 16:43:20|349.84|348.24|349.39|347.79|349.94|348.34|349.39|347.79|0
1643906610000|2022-02-03 16:43:30|349.57|347.97|349.39|347.79|349.57|347.97|349.39|347.79|0
1643906620000|2022-02-03 16:43:40|349.57|347.97|349.57|347.97|349.75|348.15|349.57|347.97|0
1643906630000|2022-02-03 16:43:50|349.39|347.79|348.84|347.24|349.57|347.97|348.84|347.24|0
1643906640000|2022-02-03 16:44:00|348.66|347.06|348.66|347.06|348.66|347.06|348.48|346.88|0
1643906650000|2022-02-03 16:44:10|347.93|346.33|348.2|346.6|348.2|346.6|347.93|346.33|0
1643906660000|2022-02-03 16:44:20|348.38|346.78|348.66|347.06|348.66|347.06|348.38|346.78|0
1643906670000|2022-02-03 16:44:30|348.84|347.24|348.84|347.24|348.84|347.24|348.66|347.06|0
1643906680000|2022-02-03 16:44:40|349.02|347.42|349.48|347.88|349.57|347.97|349.02|347.42|0
1643906690000|2022-02-03 16:44:50|349.94|348.34|349.94|348.34|350.12|348.52|349.94|348.34|0
1643906700000|2022-02-03 16:45:00|350.12|348.52|349.75|348.15|350.12|348.52|349.75|348.15|0
1643906710000|2022-02-03 16:45:10|349.57|347.97|350.12|348.52|350.12|348.52|349.57|347.97|0
1643906720000|2022-02-03 16:45:20|349.39|347.79|349.57|347.97|349.57|347.97|349.2|347.6|0
1643906730000|2022-02-03 16:45:30|350.12|348.52|350.48|348.88|350.48|348.88|349.94|348.34|0
1643906740000|2022-02-03 16:45:40|351.03|349.43|351.03|349.43|351.12|349.52|351.03|349.43|0
1643906750000|2022-02-03 16:45:50|351.21|349.61|350.12|348.52|351.21|349.61|350.12|348.52|0
1643906760000|2022-02-03 16:46:00|349.75|348.15|349.93|348.33|349.93|348.33|349.57|347.97|0
1643906770000|2022-02-03 16:46:10|349.57|347.97|349.47|347.87|349.57|347.97|349.39|347.79|0
1643906780000|2022-02-03 16:46:20|349.11|347.51|349.2|347.6|349.2|347.6|349.02|347.42|0
1643906790000|2022-02-03 16:46:30|349.57|347.97|349.02|347.42|349.57|347.97|348.84|347.24|0
1643906800000|2022-02-03 16:46:40|349.2|347.6|348.84|347.24|349.2|347.6|348.84|347.24|0
1643906810000|2022-02-03 16:46:50|348.93|347.33|347.74|346.14|348.93|347.33|347.74|346.14|0
1643906820000|2022-02-03 16:47:00|348.11|346.51|348.11|346.51|348.11|346.51|347.93|346.33|0
1643906830000|2022-02-03 16:47:10|347.93|346.33|348.56|346.96|348.84|347.24|347.93|346.33|0
1643906840000|2022-02-03 16:47:20|348.47|346.87|348.38|346.78|348.47|346.87|348.29|346.69|0
1643906850000|2022-02-03 16:47:30|348.56|346.96|348.47|346.87|348.66|347.06|348.29|346.69|0
1643906860000|2022-02-03 16:47:40|348.01|346.41|348.29|346.69|348.38|346.78|348.01|346.41|0
1643906870000|2022-02-03 16:47:50|348.11|346.51|348.11|346.51|348.11|346.51|347.93|346.33|0
1643906880000|2022-02-03 16:48:00|348.2|346.6|348.66|347.06|348.66|347.06|348.11|346.51|0
1643906890000|2022-02-03 16:48:10|348.84|347.24|348.93|347.33|349.11|347.51|348.84|347.24|0
1643906900000|2022-02-03 16:48:20|349.02|347.42|349.11|347.51|349.2|347.6|349.02|347.42|0
1643906910000|2022-02-03 16:48:30|349.38|347.78|349.2|347.6|349.57|347.97|349.2|347.6|0
1643906920000|2022-02-03 16:48:40|349.93|348.33|349.75|348.15|350.12|348.52|349.75|348.15|0
1643906930000|2022-02-03 16:48:50|349.57|347.97|349.57|347.97|349.75|348.15|349.57|347.97|0
1643906940000|2022-02-03 16:49:00|349.65|348.05|349.57|347.97|349.65|348.05|349.38|347.78|0
1643906950000|2022-02-03 16:49:10|349.2|347.6|349.02|347.42|349.2|347.6|349.02|347.42|0
1643906960000|2022-02-03 16:49:20|348.84|347.24|349.47|347.87|349.47|347.87|348.65|347.05|0
1643906970000|2022-02-03 16:49:30|349.2|347.6|349.02|347.42|349.2|347.6|348.84|347.24|0
1643906980000|2022-02-03 16:49:40|348.84|347.24|348.84|347.24|348.84|347.24|348.65|347.05|0
1643906990000|2022-02-03 16:49:50|348.47|346.87|348.29|346.69|348.47|346.87|348.29|346.69|0
1643907000000|2022-02-03 16:50:00|348.38|346.78|348.47|346.87|348.47|346.87|348.29|346.69|0
1643907010000|2022-02-03 16:50:10|349.02|347.42|349.65|348.05|349.65|348.05|349.02|347.42|0
1643907020000|2022-02-03 16:50:20|349.38|347.78|349.29|347.69|349.38|347.78|349.29|347.69|0
1643907030000|2022-02-03 16:50:30|349.38|347.78|349.2|347.6|349.38|347.78|349.11|347.51|0
1643907040000|2022-02-03 16:50:40|349.02|347.42|348.65|347.05|349.02|347.42|348.47|346.87|0
1643907050000|2022-02-03 16:50:50|348.29|346.69|348.47|346.87|348.47|346.87|348.29|346.69|0
1643907060000|2022-02-03 16:51:00|348.38|346.78|348.84|347.24|348.84|347.24|348.29|346.69|0
1643907070000|2022-02-03 16:51:10|348.74|347.14|349.57|347.97|349.57|347.97|348.74|347.14|0
1643907080000|2022-02-03 16:51:20|350.4|348.8|350.49|348.89|350.58|348.98|350.4|348.8|0
1643907090000|2022-02-03 16:51:30|350.4|348.8|350.22|348.62|350.4|348.8|350.04|348.44|0
1643907100000|2022-02-03 16:51:40|350.58|348.98|350.58|348.98|350.67|349.07|350.49|348.89|0
1643907110000|2022-02-03 16:51:50|350.77|349.17|350.4|348.8|350.77|349.17|350.4|348.8|0
1643907120000|2022-02-03 16:52:00|350.22|348.62|350.3|348.7|350.3|348.7|350.22|348.62|0
1643907130000|2022-02-03 16:52:10|350.95|349.35|351.31|349.71|351.58|349.98|350.95|349.35|0
1643907140000|2022-02-03 16:52:20|350.76|349.16|350.58|348.98|350.76|349.16|350.58|348.98|0
1643907150000|2022-02-03 16:52:30|350.4|348.8|350.4|348.8|350.58|348.98|350.4|348.8|0
1643907160000|2022-02-03 16:52:40|350.12|348.52|350.03|348.43|350.22|348.62|350.03|348.43|0
1643907170000|2022-02-03 16:52:50|349.85|348.25|349.67|348.07|349.85|348.25|349.49|347.89|0
1643907180000|2022-02-03 16:53:00|350.03|348.43|349.12|347.52|350.03|348.43|349.12|347.52|0
1643907190000|2022-02-03 16:53:10|349.57|347.97|350.22|348.62|350.22|348.62|349.57|347.97|0
1643907200000|2022-02-03 16:53:20|349.85|348.25|349.76|348.16|349.85|348.25|349.49|347.89|0
1643907210000|2022-02-03 16:53:30|349.3|347.7|349.3|347.7|349.3|347.7|348.94|347.34|0
1643907220000|2022-02-03 16:53:40|349.21|347.61|349.21|347.61|349.21|347.61|348.94|347.34|0
1643907230000|2022-02-03 16:53:50|349.12|347.52|349.49|347.89|349.49|347.89|349.12|347.52|0
1643907240000|2022-02-03 16:54:00|349.12|347.52|349.12|347.52|349.12|347.52|348.94|347.34|0
1643907250000|2022-02-03 16:54:10|348.94|347.34|348.39|346.79|348.94|347.34|348.39|346.79|0
1643907260000|2022-02-03 16:54:20|347.67|346.07|346.94|345.34|347.67|346.07|346.76|345.16|0
1643907270000|2022-02-03 16:54:30|347.57|345.97|348.03|346.43|348.03|346.43|347.57|345.97|0
1643907280000|2022-02-03 16:54:40|347.85|346.25|348.21|346.61|348.21|346.61|347.85|346.25|0
1643907290000|2022-02-03 16:54:50|348.57|346.97|347.85|346.25|348.57|346.97|347.85|346.25|0
1643907300000|2022-02-03 16:55:00|347.75|346.15|349.12|347.52|349.12|347.52|347.75|346.15|0
1643907310000|2022-02-03 16:55:10|349.21|347.61|349.67|348.07|349.67|348.07|349.12|347.52|0
1643907320000|2022-02-03 16:55:20|349.49|347.89|349.3|347.7|349.67|348.07|349.3|347.7|0
1643907330000|2022-02-03 16:55:30|348.94|347.34|347.85|346.25|348.94|347.34|347.85|346.25|0
1643907340000|2022-02-03 16:55:40|347.57|345.97|347.93|346.33|347.93|346.33|347.48|345.88|0
1643907350000|2022-02-03 16:55:50|346.94|345.34|347.21|345.61|347.3|345.7|346.94|345.34|0
1643907360000|2022-02-03 16:56:00|347.12|345.52|346.21|344.61|347.12|345.52|346.21|344.61|0
1643907370000|2022-02-03 16:56:10|346.03|344.43|346.21|344.61|346.3|344.7|346.03|344.43|0
1643907380000|2022-02-03 16:56:20|346.3|344.7|346.39|344.79|346.39|344.79|346.03|344.43|0
1643907390000|2022-02-03 16:56:30|346.21|344.61|346.39|344.79|346.39|344.79|346.21|344.61|0
1643907400000|2022-02-03 16:56:40|346.21|344.61|346.03|344.43|346.21|344.61|345.93|344.33|0
1643907410000|2022-02-03 16:56:50|346.21|344.61|346.03|344.43|346.3|344.7|346.03|344.43|0
1643907420000|2022-02-03 16:57:00|346.75|345.15|346.94|345.34|346.94|345.34|346.75|345.15|0
1643907430000|2022-02-03 16:57:10|347.12|345.52|346.57|344.97|347.3|345.7|346.57|344.97|0
1643907440000|2022-02-03 16:57:20|346.94|345.34|347.12|345.52|347.3|345.7|346.94|345.34|0
1643907450000|2022-02-03 16:57:30|346.94|345.34|347.39|345.79|347.48|345.88|346.94|345.34|0
1643907460000|2022-02-03 16:57:40|347.3|345.7|346.94|345.34|347.3|345.7|346.75|345.15|0
1643907470000|2022-02-03 16:57:50|346.57|344.97|346.21|344.61|346.57|344.97|346.03|344.43|0
1643907480000|2022-02-03 16:58:00|346.03|344.43|346.03|344.43|346.03|344.43|346.03|344.43|0
1643907490000|2022-02-03 16:58:10|346.21|344.61|346.21|344.61|346.39|344.79|346.21|344.61|0
1643907500000|2022-02-03 16:58:20|346.39|344.79|345.85|344.25|346.39|344.79|345.85|344.25|0
1643907510000|2022-02-03 16:58:30|346.21|344.61|346.03|344.43|346.21|344.61|346.03|344.43|0
1643907520000|2022-02-03 16:58:40|345.85|344.25|346.39|344.79|346.39|344.79|345.85|344.25|0
1643907530000|2022-02-03 16:58:50|346.21|344.61|346.39|344.79|346.57|344.97|346.21|344.61|0
1643907540000|2022-02-03 16:59:00|346.57|344.97|345.85|344.25|346.57|344.97|345.85|344.25|0
1643907550000|2022-02-03 16:59:10|345.84|344.24|346.21|344.61|346.21|344.61|345.84|344.24|0
1643907560000|2022-02-03 16:59:20|346.03|344.43|344.76|343.16|346.03|344.43|344.76|343.16|0
1643907570000|2022-02-03 16:59:30|344.84|343.24|345.3|343.7|345.3|343.7|344.84|343.24|0
1643907580000|2022-02-03 16:59:40|345.02|343.42|344.03|342.43|345.02|343.42|344.03|342.43|0
1643907590000|2022-02-03 16:59:50|344.12|342.52|343.13|341.53|344.12|342.52|343.13|341.53|0
1643907600000|2022-02-03 17:00:00|343.4|341.8|343.04|341.44|343.4|341.8|342.95|341.35|0
1643907610000|2022-02-03 17:00:10|343.13|341.53|343.49|341.89|343.49|341.89|343.13|341.53|0
1643907620000|2022-02-03 17:00:20|343.13|341.53|342.95|341.35|343.13|341.53|342.77|341.17|0
1643907630000|2022-02-03 17:00:30|343.49|341.89|344.63|343.03|344.63|343.03|343.13|341.53|0
1643907640000|2022-02-03 17:00:40|345.17|343.57|345.65|344.05|346.1|344.5|345.17|343.57|0
1643907650000|2022-02-03 17:00:50|345.29|343.69|345.47|343.87|345.47|343.87|345.29|343.69|0
1643907660000|2022-02-03 17:01:00|345.55|343.95|345.83|344.23|346.01|344.41|345.55|343.95|0
1643907670000|2022-02-03 17:01:10|346.1|344.5|346.92|345.32|346.92|345.32|345.83|344.23|0
1643907680000|2022-02-03 17:01:20|346.19|344.59|345.65|344.05|346.19|344.59|345.65|344.05|0
1643907690000|2022-02-03 17:01:30|345.83|344.23|346.01|344.41|346.01|344.41|345.83|344.23|0
1643907700000|2022-02-03 17:01:40|345.83|344.23|346.01|344.41|346.19|344.59|345.83|344.23|0
1643907710000|2022-02-03 17:01:50|345.83|344.23|346.01|344.41|346.01|344.41|345.83|344.23|0
1643907720000|2022-02-03 17:02:00|345.73|344.13|344.92|343.32|345.73|344.13|344.92|343.32|0
1643907730000|2022-02-03 17:02:10|345.1|343.5|344.92|343.32|345.1|343.5|344.92|343.32|0
1643907740000|2022-02-03 17:02:20|344.74|343.14|343.3|341.7|344.74|343.14|342.76|341.16|0
1643907750000|2022-02-03 17:02:30|343.84|342.24|343.48|341.88|344.02|342.42|343.48|341.88|0
1643907760000|2022-02-03 17:02:40|343.66|342.06|343.48|341.88|343.66|342.06|343.48|341.88|0
1643907770000|2022-02-03 17:02:50|343.3|341.7|342.76|341.16|343.3|341.7|342.76|341.16|0
1643907780000|2022-02-03 17:03:00|341.13|339.53|341.49|339.89|341.49|339.89|341.13|339.53|0
1643907790000|2022-02-03 17:03:10|341.13|339.53|340.23|338.63|341.13|339.53|340.23|338.63|0
1643907800000|2022-02-03 17:03:20|340.59|338.99|340.59|338.99|340.59|338.99|340.59|338.99|0
1643907810000|2022-02-03 17:03:30|340.41|338.81|340.77|339.17|340.77|339.17|340.41|338.81|0
1643907820000|2022-02-03 17:03:40|340.95|339.35|341.49|339.89|341.49|339.89|340.95|339.35|0
1643907830000|2022-02-03 17:03:50|341.31|339.71|341.13|339.53|341.49|339.89|341.13|339.53|0
1643907840000|2022-02-03 17:04:00|340.77|339.17|340.68|339.08|340.77|339.17|340.59|338.99|0
1643907850000|2022-02-03 17:04:10|340.77|339.17|340.41|338.81|340.77|339.17|340.41|338.81|0
1643907860000|2022-02-03 17:04:20|340.59|338.99|340.95|339.35|340.95|339.35|340.41|338.81|0
1643907870000|2022-02-03 17:04:30|341.13|339.53|340.59|338.99|341.13|339.53|340.59|338.99|0
1643907880000|2022-02-03 17:04:40|340.41|338.81|340.41|338.81|340.41|338.81|340.23|338.63|0
1643907890000|2022-02-03 17:04:50|340.68|339.08|339.69|338.09|340.68|339.08|339.16|337.56|0
1643907900000|2022-02-03 17:05:00|339.87|338.27|339.87|338.27|340.23|338.63|339.87|338.27|0
1643907910000|2022-02-03 17:05:10|340.05|338.45|339.51|337.91|340.05|338.45|339.51|337.91|0
1643907920000|2022-02-03 17:05:20|339.69|338.09|339.69|338.09|339.69|338.09|339.42|337.82|0
1643907930000|2022-02-03 17:05:30|339.87|338.27|339.33|337.73|339.87|338.27|339.33|337.73|0
1643907940000|2022-02-03 17:05:40|339.87|338.27|340.05|338.45|340.05|338.45|339.87|338.27|0
1643907950000|2022-02-03 17:05:50|340.32|338.72|340.41|338.81|340.41|338.81|340.23|338.63|0
1643907960000|2022-02-03 17:06:00|340.32|338.72|341.31|339.71|341.31|339.71|340.32|338.72|0
1643907970000|2022-02-03 17:06:10|341.13|339.53|340.5|338.9|341.13|339.53|340.41|338.81|0
1643907980000|2022-02-03 17:06:20|340.68|339.08|340.41|338.81|340.68|339.08|340.41|338.81|0
1643907990000|2022-02-03 17:06:30|340.23|338.63|339.87|338.27|340.23|338.63|339.87|338.27|0
1643908000000|2022-02-03 17:06:40|339.69|338.09|339.51|337.91|339.69|338.09|339.33|337.73|0
1643908010000|2022-02-03 17:06:50|339.6|338|339.69|338.09|339.69|338.09|339.51|337.91|0
1643908020000|2022-02-03 17:07:00|339.87|338.27|339.87|338.27|339.87|338.27|339.87|338.27|0
1643908030000|2022-02-03 17:07:10|340.05|338.45|340.59|338.99|340.77|339.17|340.05|338.45|0
1643908040000|2022-02-03 17:07:20|340.95|339.35|340.77|339.17|340.95|339.35|340.77|339.17|0
1643908050000|2022-02-03 17:07:30|340.59|338.99|340.95|339.35|340.95|339.35|340.59|338.99|0
1643908060000|2022-02-03 17:07:40|340.77|339.17|340.86|339.26|340.95|339.35|340.68|339.08|0
1643908070000|2022-02-03 17:07:50|340.95|339.35|340.41|338.81|340.95|339.35|340.41|338.81|0
1643908080000|2022-02-03 17:08:00|340.23|338.63|340.41|338.81|340.41|338.81|340.14|338.54|0
1643908090000|2022-02-03 17:08:10|340.95|339.35|340.95|339.35|340.95|339.35|340.77|339.17|0
1643908100000|2022-02-03 17:08:20|340.77|339.17|340.41|338.81|340.77|339.17|340.41|338.81|0
1643908110000|2022-02-03 17:08:30|340.32|338.72|340.59|338.99|340.59|338.99|340.23|338.63|0
1643908120000|2022-02-03 17:08:40|340.41|338.81|340.77|339.17|340.95|339.35|340.41|338.81|0
1643908130000|2022-02-03 17:08:50|340.59|338.99|341.13|339.53|341.13|339.53|340.59|338.99|0
1643908140000|2022-02-03 17:09:00|341.49|339.89|342.03|340.43|342.03|340.43|341.49|339.89|0
1643908150000|2022-02-03 17:09:10|342.21|340.61|341.31|339.71|342.21|340.61|341.31|339.71|0
1643908160000|2022-02-03 17:09:20|341.49|339.89|341.67|340.07|341.67|340.07|341.49|339.89|0
1643908170000|2022-02-03 17:09:30|341.57|339.97|341.85|340.25|341.94|340.34|341.57|339.97|0
1643908180000|2022-02-03 17:09:40|341.49|339.89|341.31|339.71|341.67|340.07|341.31|339.71|0
1643908190000|2022-02-03 17:09:50|341.49|339.89|342.57|340.97|342.75|341.15|341.49|339.89|0
1643908200000|2022-02-03 17:10:00|341.85|340.25|341.49|339.89|341.85|340.25|341.13|339.53|0
1643908210000|2022-02-03 17:10:10|341.39|339.79|340.77|339.17|341.39|339.79|340.77|339.17|0
1643908220000|2022-02-03 17:10:20|340.67|339.07|341.03|339.43|341.13|339.53|340.67|339.07|0
1643908230000|2022-02-03 17:10:30|340.95|339.35|340.59|338.99|340.95|339.35|340.59|338.99|0
1643908240000|2022-02-03 17:10:40|340.77|339.17|341.13|339.53|341.49|339.89|340.77|339.17|0
1643908250000|2022-02-03 17:10:50|341.49|339.89|341.67|340.07|341.67|340.07|341.31|339.71|0
1643908260000|2022-02-03 17:11:00|342.21|340.61|341.85|340.25|342.21|340.61|341.85|340.25|0
1643908270000|2022-02-03 17:11:10|341.75|340.15|341.31|339.71|341.75|340.15|341.31|339.71|0
1643908280000|2022-02-03 17:11:20|341.49|339.89|341.67|340.07|341.67|340.07|341.31|339.71|0
1643908290000|2022-02-03 17:11:30|341.49|339.89|341.85|340.25|341.85|340.25|341.49|339.89|0
1643908300000|2022-02-03 17:11:40|341.93|340.33|341.67|340.07|341.93|340.33|341.57|339.97|0
1643908310000|2022-02-03 17:11:50|341.85|340.25|341.85|340.25|342.03|340.43|341.85|340.25|0
1643908320000|2022-02-03 17:12:00|341.93|340.33|342.03|340.43|342.21|340.61|341.93|340.33|0
1643908330000|2022-02-03 17:12:10|342.21|340.61|342.39|340.79|342.57|340.97|342.21|340.61|0
1643908340000|2022-02-03 17:12:20|342.21|340.61|342.11|340.51|342.21|340.61|342.03|340.43|0
1643908350000|2022-02-03 17:12:30|342.03|340.43|341.85|340.25|342.03|340.43|341.85|340.25|0
1643908360000|2022-02-03 17:12:40|342.03|340.43|341.85|340.25|342.21|340.61|341.85|340.25|0
1643908370000|2022-02-03 17:12:50|342.21|340.61|342.39|340.79|342.57|340.97|342.21|340.61|0
1643908380000|2022-02-03 17:13:00|341.85|340.25|341.67|340.07|341.85|340.25|341.67|340.07|0
1643908390000|2022-02-03 17:13:10|341.49|339.89|341.31|339.71|341.49|339.89|341.31|339.71|0
1643908400000|2022-02-03 17:13:20|340.95|339.35|342.03|340.43|342.03|340.43|340.95|339.35|0
1643908410000|2022-02-03 17:13:30|342.39|340.79|342.21|340.61|342.39|340.79|342.21|340.61|0
1643908420000|2022-02-03 17:13:40|342.39|340.79|342.75|341.15|342.75|341.15|342.39|340.79|0
1643908430000|2022-02-03 17:13:50|342.57|340.97|342.57|340.97|342.57|340.97|342.29|340.69|0
1643908440000|2022-02-03 17:14:00|342.75|341.15|342.75|341.15|342.75|341.15|342.21|340.61|0
1643908450000|2022-02-03 17:14:10|342.39|340.79|342.57|340.97|342.75|341.15|342.39|340.79|0
1643908460000|2022-02-03 17:14:20|342.75|341.15|342.75|341.15|342.75|341.15|342.57|340.97|0
1643908470000|2022-02-03 17:14:30|343.65|342.05|344.19|342.59|344.37|342.77|343.65|342.05|0
1643908480000|2022-02-03 17:14:40|344.28|342.68|344.55|342.95|344.55|342.95|343.83|342.23|0
1643908490000|2022-02-03 17:14:50|345.46|343.86|345.27|343.67|345.46|343.86|345.09|343.49|0
1643908500000|2022-02-03 17:15:00|345.09|343.49|344.55|342.95|345.09|343.49|344.55|342.95|0
1643908510000|2022-02-03 17:15:10|345|343.4|344.73|343.13|345|343.4|344.73|343.13|0
1643908520000|2022-02-03 17:15:20|344.91|343.31|344.55|342.95|344.91|343.31|344.28|342.68|0
1643908530000|2022-02-03 17:15:30|344.73|343.13|344.55|342.95|344.73|343.13|344.55|342.95|0
1643908540000|2022-02-03 17:15:40|344.73|343.13|344.37|342.77|344.73|343.13|344.37|342.77|0
1643908550000|2022-02-03 17:15:50|344.01|342.41|344.19|342.59|344.19|342.59|343.83|342.23|0
1643908560000|2022-02-03 17:16:00|344.37|342.77|344.46|342.86|344.55|342.95|344.37|342.77|0
1643908570000|2022-02-03 17:16:10|344.37|342.77|344.37|342.77|344.46|342.86|344.37|342.77|0
1643908580000|2022-02-03 17:16:20|343.47|341.87|343.83|342.23|343.91|342.31|343.47|341.87|0
1643908590000|2022-02-03 17:16:30|343.73|342.13|343.73|342.13|344.01|342.41|343.73|342.13|0
1643908600000|2022-02-03 17:16:40|343.65|342.05|343.29|341.69|343.65|342.05|343.29|341.69|0
1643908610000|2022-02-03 17:16:50|343.1|341.5|342.38|340.78|343.1|341.5|342.02|340.42|0
1643908620000|2022-02-03 17:17:00|342.2|340.6|342.38|340.78|342.38|340.78|342.2|340.6|0
1643908630000|2022-02-03 17:17:10|342.2|340.6|342.56|340.96|342.56|340.96|342.2|340.6|0
1643908640000|2022-02-03 17:17:20|342.47|340.87|342.02|340.42|342.47|340.87|342.02|340.42|0
1643908650000|2022-02-03 17:17:30|342.29|340.69|341.66|340.06|342.29|340.69|341.66|340.06|0
1643908660000|2022-02-03 17:17:40|341.39|339.79|341.48|339.88|341.66|340.06|341.39|339.79|0
1643908670000|2022-02-03 17:17:50|341.75|340.15|341.66|340.06|342.02|340.42|341.66|340.06|0
1643908680000|2022-02-03 17:18:00|341.75|340.15|341.66|340.06|342.02|340.42|341.66|340.06|0
1643908690000|2022-02-03 17:18:10|341.84|340.24|341.66|340.06|341.84|340.24|341.48|339.88|0
1643908700000|2022-02-03 17:18:20|341.57|339.97|341.66|340.06|341.66|340.06|341.57|339.97|0
1643908710000|2022-02-03 17:18:30|341.84|340.24|341.84|340.24|341.84|340.24|341.66|340.06|0
1643908720000|2022-02-03 17:18:40|341.75|340.15|341.12|339.52|341.75|340.15|341.12|339.52|0
1643908730000|2022-02-03 17:18:50|341.3|339.7|341.48|339.88|341.48|339.88|341.3|339.7|0
1643908740000|2022-02-03 17:19:00|341.39|339.79|341.48|339.88|341.48|339.88|341.3|339.7|0
1643908750000|2022-02-03 17:19:10|340.94|339.34|340.58|338.98|340.94|339.34|340.58|338.98|0
1643908760000|2022-02-03 17:19:20|340.4|338.8|340.04|338.44|340.4|338.8|340.04|338.44|0
1643908770000|2022-02-03 17:19:30|340.22|338.62|339.86|338.26|340.22|338.62|339.86|338.26|0
1643908780000|2022-02-03 17:19:40|340.22|338.62|339.5|337.9|340.22|338.62|339.5|337.9|0
1643908790000|2022-02-03 17:19:50|338.6|337|338.25|336.65|338.78|337.18|338.25|336.65|0
1643908800000|2022-02-03 17:20:00|337.17|335.57|338.07|336.47|338.07|336.47|337.17|335.57|0
1643908810000|2022-02-03 17:20:10|337.89|336.29|338.96|337.36|338.96|337.36|337.89|336.29|0
1643908820000|2022-02-03 17:20:20|338.6|337|338.25|336.65|338.6|337|338.07|336.47|0
1643908830000|2022-02-03 17:20:30|337.89|336.29|338.25|336.65|338.25|336.65|337.61|336.01|0
1643908840000|2022-02-03 17:20:40|338.78|337.18|338.78|337.18|338.78|337.18|338.42|336.82|0
1643908850000|2022-02-03 17:20:50|338.96|337.36|338.87|337.27|338.96|337.36|338.87|337.27|0
1643908860000|2022-02-03 17:21:00|339.14|337.54|339.32|337.72|339.5|337.9|339.14|337.54|0
1643908870000|2022-02-03 17:21:10|339.14|337.54|340.58|338.98|340.58|338.98|339.14|337.54|0
1643908880000|2022-02-03 17:21:20|340.4|338.8|342.92|341.32|342.92|341.32|340.4|338.8|0
1643908890000|2022-02-03 17:21:30|342.56|340.96|342.2|340.6|342.56|340.96|342.2|340.6|0
1643908900000|2022-02-03 17:21:40|342.38|340.78|341.66|340.06|342.56|340.96|341.66|340.06|0
1643908910000|2022-02-03 17:21:50|341.74|340.14|341.48|339.88|341.74|340.14|341.48|339.88|0
1643908920000|2022-02-03 17:22:00|341.12|339.52|340.13|338.53|341.12|339.52|340.13|338.53|0
1643908930000|2022-02-03 17:22:10|340.04|338.44|340.13|338.53|340.22|338.62|339.68|338.08|0
1643908940000|2022-02-03 17:22:20|339.68|338.08|340.04|338.44|340.4|338.8|339.68|338.08|0
1643908950000|2022-02-03 17:22:30|339.68|338.08|339.68|338.08|339.68|338.08|339.68|338.08|0
1643908960000|2022-02-03 17:22:40|339.86|338.26|340.04|338.44|340.04|338.44|339.86|338.26|0
1643908970000|2022-02-03 17:22:50|340.22|338.62|340.58|338.98|340.58|338.98|340.22|338.62|0
1643908980000|2022-02-03 17:23:00|340.22|338.62|340.58|338.98|340.58|338.98|340.04|338.44|0
1643908990000|2022-02-03 17:23:10|340.94|339.34|340.66|339.06|340.94|339.34|340.4|338.8|0
1643909000000|2022-02-03 17:23:20|340.4|338.8|340.58|338.98|340.76|339.16|340.4|338.8|0
1643909010000|2022-02-03 17:23:30|341.3|339.7|340.58|338.98|341.3|339.7|340.58|338.98|0
1643909020000|2022-02-03 17:23:40|341.12|339.52|340.94|339.34|341.12|339.52|340.94|339.34|0
1643909030000|2022-02-03 17:23:50|341.3|339.7|340.94|339.34|341.3|339.7|340.94|339.34|0
1643909040000|2022-02-03 17:24:00|341.38|339.78|341.3|339.7|341.48|339.88|341.12|339.52|0
1643909050000|2022-02-03 17:24:10|341.84|340.24|343.1|341.5|343.1|341.5|341.74|340.14|0
1643909060000|2022-02-03 17:24:20|342.92|341.32|342.92|341.32|342.92|341.32|342.74|341.14|0
1643909070000|2022-02-03 17:24:30|343.1|341.5|343.46|341.86|343.64|342.04|343.1|341.5|0
1643909080000|2022-02-03 17:24:40|343.64|342.04|343.82|342.22|343.82|342.22|343.55|341.95|0
1643909090000|2022-02-03 17:24:50|343.73|342.13|343.28|341.68|343.73|342.13|343.28|341.68|0
1643909100000|2022-02-03 17:25:00|343.46|341.86|344.54|342.94|344.54|342.94|343.46|341.86|0
1643909110000|2022-02-03 17:25:10|345.27|343.67|343.82|342.22|345.27|343.67|343.82|342.22|0
1643909120000|2022-02-03 17:25:20|344|342.4|344|342.4|344|342.4|343.82|342.22|0
1643909130000|2022-02-03 17:25:30|343.82|342.22|343.91|342.31|344|342.4|343.82|342.22|0
1643909140000|2022-02-03 17:25:40|344.18|342.58|344.18|342.58|344.36|342.76|344.18|342.58|0
1643909150000|2022-02-03 17:25:50|344.27|342.67|344|342.4|344.36|342.76|344|342.4|0
1643909160000|2022-02-03 17:26:00|343.91|342.31|343.18|341.58|343.91|342.31|343.18|341.58|0
1643909170000|2022-02-03 17:26:10|343|341.4|343.28|341.68|343.46|341.86|343|341.4|0
1643909180000|2022-02-03 17:26:20|343.1|341.5|342.92|341.32|343.1|341.5|342.92|341.32|0
1643909190000|2022-02-03 17:26:30|343.1|341.5|343.1|341.5|343.28|341.68|343.1|341.5|0
1643909200000|2022-02-03 17:26:40|342.74|341.14|342.74|341.14|342.74|341.14|342.46|340.86|0
1643909210000|2022-02-03 17:26:50|342.64|341.04|342.56|340.96|342.82|341.22|342.56|340.96|0
1643909220000|2022-02-03 17:27:00|342.38|340.78|342.74|341.14|342.92|341.32|342.37|340.77|0
1643909230000|2022-02-03 17:27:10|342.92|341.32|342.82|341.22|342.92|341.32|342.56|340.96|0
1643909240000|2022-02-03 17:27:20|342.92|341.32|343.64|342.04|343.64|342.04|342.92|341.32|0
1643909250000|2022-02-03 17:27:30|343.28|341.68|343.28|341.68|343.28|341.68|343.28|341.68|0
1643909260000|2022-02-03 17:27:40|343.82|342.22|343.82|342.22|343.82|342.22|343.64|342.04|0
1643909270000|2022-02-03 17:27:50|343.46|341.86|343.64|342.04|343.72|342.12|343.46|341.86|0
1643909280000|2022-02-03 17:28:00|343.46|341.86|342.92|341.32|343.46|341.86|342.73|341.13|0
1643909290000|2022-02-03 17:28:10|342.73|341.13|342.92|341.32|342.92|341.32|342.73|341.13|0
1643909300000|2022-02-03 17:28:20|343.46|341.86|343.46|341.86|343.46|341.86|343.28|341.68|0
1643909310000|2022-02-03 17:28:30|343.1|341.5|343.46|341.86|343.64|342.04|343.1|341.5|0
1643909320000|2022-02-03 17:28:40|343.28|341.68|343.46|341.86|343.64|342.04|343.28|341.68|0
1643909330000|2022-02-03 17:28:50|343.64|342.04|343.54|341.94|343.64|342.04|343.46|341.86|0
1643909340000|2022-02-03 17:29:00|343.36|341.76|343.09|341.49|343.36|341.76|343.09|341.49|0
1643909350000|2022-02-03 17:29:10|343.28|341.68|343.64|342.04|344|342.4|343.28|341.68|0
1643909360000|2022-02-03 17:29:20|342.91|341.31|343.18|341.58|343.27|341.67|342.91|341.31|0
1643909370000|2022-02-03 17:29:30|343.46|341.86|343.36|341.76|343.46|341.86|343.36|341.76|0
1643909380000|2022-02-03 17:29:40|343.64|342.04|343.64|342.04|343.64|342.04|343.09|341.49|0
1643909390000|2022-02-03 17:29:50|343.54|341.94|343.46|341.86|343.64|342.04|343.46|341.86|0
1643909400000|2022-02-03 17:30:00|342.91|341.31|342.91|341.31|342.91|341.31|342.91|341.31|0
1643909410000|2022-02-03 17:30:10|342.73|341.13|343.54|341.94|343.54|341.94|342.73|341.13|0
1643909420000|2022-02-03 17:30:20|344.36|342.76|344.9|343.3|344.9|343.3|344.36|342.76|0
1643909430000|2022-02-03 17:30:30|344.72|343.12|344.54|342.94|344.72|343.12|344.18|342.58|0
1643909440000|2022-02-03 17:30:40|344.36|342.76|344.54|342.94|344.72|343.12|344.36|342.76|0
1643909450000|2022-02-03 17:30:50|344.08|342.48|343.63|342.03|344.08|342.48|343.63|342.03|0
1643909460000|2022-02-03 17:31:00|343.45|341.85|343.27|341.67|343.45|341.85|343.27|341.67|0
1643909470000|2022-02-03 17:31:10|343.09|341.49|342.37|340.77|343.09|341.49|342.37|340.77|0
1643909480000|2022-02-03 17:31:20|341.65|340.05|341.29|339.69|341.65|340.05|341.29|339.69|0
1643909490000|2022-02-03 17:31:30|341.47|339.87|341.29|339.69|341.47|339.87|340.75|339.15|0
1643909500000|2022-02-03 17:31:40|340.66|339.06|340.75|339.15|340.75|339.15|340.66|339.06|0
1643909510000|2022-02-03 17:31:50|340.66|339.06|340.75|339.15|340.75|339.15|340.66|339.06|0
1643909520000|2022-02-03 17:32:00|341.11|339.51|340.57|338.97|341.11|339.51|340.57|338.97|0
1643909530000|2022-02-03 17:32:10|340.39|338.79|341.29|339.69|341.29|339.69|340.39|338.79|0
1643909540000|2022-02-03 17:32:20|340.93|339.33|340.57|338.97|341.11|339.51|340.57|338.97|0
1643909550000|2022-02-03 17:32:30|340.93|339.33|340.39|338.79|340.93|339.33|340.39|338.79|0
1643909560000|2022-02-03 17:32:40|340.57|338.97|340.93|339.33|340.93|339.33|340.57|338.97|0
1643909570000|2022-02-03 17:32:50|340.75|339.15|340.75|339.15|340.93|339.33|340.75|339.15|0
1643909580000|2022-02-03 17:33:00|340.66|339.06|340.3|338.7|340.66|339.06|339.85|338.25|0
1643909590000|2022-02-03 17:33:10|340.39|338.79|340.39|338.79|341.02|339.42|340.39|338.79|0
1643909600000|2022-02-03 17:33:20|340.03|338.43|340.48|338.88|340.66|339.06|340.03|338.43|0
1643909610000|2022-02-03 17:33:30|340.21|338.61|340.57|338.97|340.57|338.97|340.03|338.43|0
1643909620000|2022-02-03 17:33:40|341.11|339.51|341.65|340.05|341.65|340.05|341.11|339.51|0
1643909630000|2022-02-03 17:33:50|341.11|339.51|341.11|339.51|341.11|339.51|340.93|339.33|0
1643909640000|2022-02-03 17:34:00|341.83|340.23|341.65|340.05|341.83|340.23|341.65|340.05|0
1643909650000|2022-02-03 17:34:10|341.47|339.87|340.93|339.33|341.47|339.87|340.93|339.33|0
1643909660000|2022-02-03 17:34:20|341.01|339.41|341.11|339.51|341.37|339.77|341.01|339.41|0
1643909670000|2022-02-03 17:34:30|341.29|339.69|341.47|339.87|341.65|340.05|341.29|339.69|0
1643909680000|2022-02-03 17:34:40|341.65|340.05|341.91|340.31|341.91|340.31|341.65|340.05|0
1643909690000|2022-02-03 17:34:50|341.83|340.23|342.37|340.77|342.37|340.77|341.83|340.23|0
1643909700000|2022-02-03 17:35:00|342.64|341.04|342.91|341.31|342.91|341.31|342.37|340.77|0
1643909710000|2022-02-03 17:35:10|342.73|341.13|342.55|340.95|342.82|341.22|342.55|340.95|0
1643909720000|2022-02-03 17:35:20|342.73|341.13|344.17|342.57|344.17|342.57|342.73|341.13|0
1643909730000|2022-02-03 17:35:30|344.35|342.75|346.16|344.56|346.16|344.56|344.35|342.75|0
1643909740000|2022-02-03 17:35:40|345.44|343.84|345.8|344.2|345.98|344.38|345.44|343.84|0
1643909750000|2022-02-03 17:35:50|346.53|344.93|346.34|344.74|346.53|344.93|346.34|344.74|0
1643909760000|2022-02-03 17:36:00|346.16|344.56|346.34|344.74|346.89|345.29|346.16|344.56|0
1643909770000|2022-02-03 17:36:10|346.16|344.56|346.07|344.47|346.16|344.56|345.98|344.38|0
1643909780000|2022-02-03 17:36:20|345.8|344.2|345.62|344.02|345.8|344.2|345.62|344.02|0
1643909790000|2022-02-03 17:36:30|345.71|344.11|346.34|344.74|346.34|344.74|345.71|344.11|0
1643909800000|2022-02-03 17:36:40|346.16|344.56|345.98|344.38|346.16|344.56|345.8|344.2|0
1643909810000|2022-02-03 17:36:50|346.16|344.56|345.98|344.38|346.16|344.56|345.8|344.2|0
1643909820000|2022-02-03 17:37:00|345.62|344.02|345.34|343.74|345.62|344.02|345.26|343.66|0
1643909830000|2022-02-03 17:37:10|344.89|343.29|345.44|343.84|345.44|343.84|344.89|343.29|0
1643909840000|2022-02-03 17:37:20|345.62|344.02|345.71|344.11|345.71|344.11|345.62|344.02|0
1643909850000|2022-02-03 17:37:30|345.8|344.2|345.98|344.38|345.98|344.38|345.62|344.02|0
1643909860000|2022-02-03 17:37:40|346.52|344.92|346.07|344.47|346.52|344.92|346.07|344.47|0
1643909870000|2022-02-03 17:37:50|346.16|344.56|345.98|344.38|346.16|344.56|345.98|344.38|0
1643909880000|2022-02-03 17:38:00|346.07|344.47|345.8|344.2|346.16|344.56|345.8|344.2|0
1643909890000|2022-02-03 17:38:10|345.98|344.38|345.98|344.38|345.98|344.38|345.8|344.2|0
1643909900000|2022-02-03 17:38:20|345.89|344.29|345.8|344.2|345.89|344.29|345.62|344.02|0
1643909910000|2022-02-03 17:38:30|345.62|344.02|345.62|344.02|345.98|344.38|345.62|344.02|0
1643909920000|2022-02-03 17:38:40|345.7|344.1|345.8|344.2|345.8|344.2|345.62|344.02|0
1643909930000|2022-02-03 17:38:50|345.98|344.38|345.8|344.2|345.98|344.38|345.8|344.2|0
1643909940000|2022-02-03 17:39:00|345.62|344.02|345.26|343.66|345.62|344.02|345.07|343.47|0
1643909950000|2022-02-03 17:39:10|345.52|343.92|345.25|343.65|345.52|343.92|345.25|343.65|0
1643909960000|2022-02-03 17:39:20|345.07|343.47|345.07|343.47|345.07|343.47|345.07|343.47|0
1643909970000|2022-02-03 17:39:30|345.25|343.65|345.44|343.84|345.62|344.02|345.07|343.47|0
1643909980000|2022-02-03 17:39:40|345.25|343.65|345.34|343.74|345.34|343.74|345.25|343.65|0
1643909990000|2022-02-03 17:39:50|345.44|343.84|344.89|343.29|345.44|343.84|344.71|343.11|0
1643910000000|2022-02-03 17:40:00|345.07|343.47|345.44|343.84|345.44|343.84|345.07|343.47|0
1643910010000|2022-02-03 17:40:10|345.98|344.38|346.43|344.83|346.43|344.83|345.88|344.28|0
1643910020000|2022-02-03 17:40:20|346.16|344.56|344.53|342.93|346.16|344.56|344.53|342.93|0
1643910030000|2022-02-03 17:40:30|344.35|342.75|344.35|342.75|344.44|342.84|344.26|342.66|0
1643910040000|2022-02-03 17:40:40|344.53|342.93|344.26|342.66|344.53|342.93|344.26|342.66|0
1643910050000|2022-02-03 17:40:50|344.71|343.11|344.62|343.02|344.8|343.2|344.62|343.02|0
1643910060000|2022-02-03 17:41:00|344.53|342.93|344.53|342.93|344.53|342.93|344.44|342.84|0
1643910070000|2022-02-03 17:41:10|344.44|342.84|343.99|342.39|344.44|342.84|343.99|342.39|0
1643910080000|2022-02-03 17:41:20|343.63|342.03|344.17|342.57|344.17|342.57|343.63|342.03|0
1643910090000|2022-02-03 17:41:30|344.35|342.75|343.63|342.03|344.35|342.75|343.63|342.03|0
1643910100000|2022-02-03 17:41:40|343.81|342.21|343.81|342.21|343.81|342.21|343.63|342.03|0
1643910110000|2022-02-03 17:41:50|343.63|342.03|343.63|342.03|343.63|342.03|343.63|342.03|0
1643910120000|2022-02-03 17:42:00|343.81|342.21|343.81|342.21|343.81|342.21|343.81|342.21|0
1643910130000|2022-02-03 17:42:10|343.63|342.03|344.71|343.11|344.71|343.11|343.63|342.03|0
1643910140000|2022-02-03 17:42:20|344.43|342.83|344.35|342.75|344.43|342.83|344.25|342.65|0
1643910150000|2022-02-03 17:42:30|344.17|342.57|344.53|342.93|344.53|342.93|344.17|342.57|0
1643910160000|2022-02-03 17:42:40|344.35|342.75|344.35|342.75|344.35|342.75|344.17|342.57|0
1643910170000|2022-02-03 17:42:50|344.71|343.11|344.53|342.93|344.71|343.11|344.53|342.93|0
1643910180000|2022-02-03 17:43:00|344.71|343.11|344.8|343.2|344.89|343.29|344.71|343.11|0
1643910190000|2022-02-03 17:43:10|344.89|343.29|345.07|343.47|345.07|343.47|344.62|343.02|0
1643910200000|2022-02-03 17:43:20|344.89|343.29|345.07|343.47|345.07|343.47|344.89|343.29|0
1643910210000|2022-02-03 17:43:30|344.71|343.11|343.99|342.39|344.89|343.29|343.99|342.39|0
1643910220000|2022-02-03 17:43:40|343.8|342.2|343.62|342.02|343.99|342.39|343.62|342.02|0
1643910230000|2022-02-03 17:43:50|343.44|341.84|343.26|341.66|343.44|341.84|343.26|341.66|0
1643910240000|2022-02-03 17:44:00|343.44|341.84|343.44|341.84|343.53|341.93|343.44|341.84|0
1643910250000|2022-02-03 17:44:10|342.99|341.39|342.9|341.3|343.08|341.48|342.9|341.3|0
1643910260000|2022-02-03 17:44:20|343.08|341.48|342.54|340.94|343.08|341.48|342.54|340.94|0
1643910270000|2022-02-03 17:44:30|342.36|340.76|342.18|340.58|342.36|340.76|342.18|340.58|0
1643910280000|2022-02-03 17:44:40|342|340.4|341.82|340.22|342|340.4|341.82|340.22|0
1643910290000|2022-02-03 17:44:50|342|340.4|341.28|339.68|342|340.4|341.28|339.68|0
1643910300000|2022-02-03 17:45:00|340.56|338.96|342.36|340.76|342.36|340.76|340.56|338.96|0
1643910310000|2022-02-03 17:45:10|342.45|340.85|341.64|340.04|342.45|340.85|341.64|340.04|0
1643910320000|2022-02-03 17:45:20|341.82|340.22|341.46|339.86|341.82|340.22|341.28|339.68|0
1643910330000|2022-02-03 17:45:30|341.28|339.68|341.28|339.68|341.37|339.77|341.19|339.59|0
1643910340000|2022-02-03 17:45:40|340.92|339.32|340.74|339.14|340.92|339.32|340.74|339.14|0
1643910350000|2022-02-03 17:45:50|340.65|339.05|340.74|339.14|340.74|339.14|340.65|339.05|0
1643910360000|2022-02-03 17:46:00|340.56|338.96|340.74|339.14|340.74|339.14|340.56|338.96|0
1643910370000|2022-02-03 17:46:10|340.65|339.05|340.56|338.96|340.74|339.14|340.47|338.87|0
1643910380000|2022-02-03 17:46:20|341.1|339.5|341.1|339.5|341.46|339.86|341.1|339.5|0
1643910390000|2022-02-03 17:46:30|340.92|339.32|341.1|339.5|341.28|339.68|340.92|339.32|0
1643910400000|2022-02-03 17:46:40|340.92|339.32|340.92|339.32|341.1|339.5|340.74|339.14|0
1643910410000|2022-02-03 17:46:50|340.74|339.14|340.2|338.6|340.74|339.14|340.11|338.51|0
1643910420000|2022-02-03 17:47:00|340.56|338.96|340.38|338.78|340.56|338.96|340.2|338.6|0
1643910430000|2022-02-03 17:47:10|340.02|338.42|339.93|338.33|340.02|338.42|339.93|338.33|0
1643910440000|2022-02-03 17:47:20|339.84|338.24|339.12|337.52|339.84|338.24|339.12|337.52|0
1643910450000|2022-02-03 17:47:30|338.94|337.34|340.2|338.6|340.2|338.6|338.94|337.34|0
1643910460000|2022-02-03 17:47:40|339.84|338.24|339.84|338.24|340.2|338.6|339.84|338.24|0
1643910470000|2022-02-03 17:47:50|339.66|338.06|339.74|338.14|339.74|338.14|339.12|337.52|0
1643910480000|2022-02-03 17:48:00|339.48|337.88|337.69|336.09|339.48|337.88|337.69|336.09|0
1643910490000|2022-02-03 17:48:10|337.33|335.73|337.15|335.55|337.86|336.26|337.15|335.55|0
1643910500000|2022-02-03 17:48:20|336.97|335.37|337.86|336.26|337.86|336.26|336.97|335.37|0
1643910510000|2022-02-03 17:48:30|338.04|336.44|338.04|336.44|338.04|336.44|337.86|336.26|0
1643910520000|2022-02-03 17:48:40|338.22|336.62|337.77|336.17|338.4|336.8|337.77|336.17|0
1643910530000|2022-02-03 17:48:50|337.86|336.26|337.33|335.73|337.86|336.26|337.33|335.73|0
1643910540000|2022-02-03 17:49:00|337.77|336.17|338.04|336.44|338.04|336.44|337.77|336.17|0
1643910550000|2022-02-03 17:49:10|338.4|336.8|338.4|336.8|338.4|336.8|338.22|336.62|0
1643910560000|2022-02-03 17:49:20|338.04|336.44|338.22|336.62|338.58|336.98|338.04|336.44|0
1643910570000|2022-02-03 17:49:30|338.4|336.8|338.58|336.98|338.58|336.98|338.4|336.8|0
1643910580000|2022-02-03 17:49:40|338.94|337.34|338.76|337.16|338.94|337.34|338.76|337.16|0
1643910590000|2022-02-03 17:49:50|338.58|336.98|338.76|337.16|338.76|337.16|338.58|336.98|0
1643910600000|2022-02-03 17:50:00|339.12|337.52|340.38|338.78|340.38|338.78|339.12|337.52|0
1643910610000|2022-02-03 17:50:10|340.2|338.6|340.38|338.78|340.38|338.78|340.02|338.42|0
1643910620000|2022-02-03 17:50:20|340.56|338.96|340.56|338.96|340.56|338.96|340.38|338.78|0
1643910630000|2022-02-03 17:50:30|340.2|338.6|340.64|339.04|340.64|339.04|340.2|338.6|0
1643910640000|2022-02-03 17:50:40|340.73|339.13|340.91|339.31|340.91|339.31|340.56|338.96|0
1643910650000|2022-02-03 17:50:50|340.2|338.6|340.55|338.95|340.55|338.95|340.2|338.6|0
1643910660000|2022-02-03 17:51:00|340.37|338.77|340.2|338.6|340.37|338.77|340.2|338.6|0
1643910670000|2022-02-03 17:51:10|340.1|338.5|339.84|338.24|340.2|338.6|339.84|338.24|0
1643910680000|2022-02-03 17:51:20|340.02|338.42|339.84|338.24|340.19|338.59|339.84|338.24|0
1643910690000|2022-02-03 17:51:30|340.02|338.42|340.01|338.41|340.37|338.77|340.01|338.41|0
1643910700000|2022-02-03 17:51:40|339.84|338.24|340.01|338.41|340.19|338.59|339.84|338.24|0
1643910710000|2022-02-03 17:51:50|340.37|338.77|340.55|338.95|340.73|339.13|340.37|338.77|0
1643910720000|2022-02-03 17:52:00|339.83|338.23|339.83|338.23|340.01|338.41|339.83|338.23|0
1643910730000|2022-02-03 17:52:10|339.3|337.7|338.94|337.34|339.3|337.7|338.94|337.34|0
1643910740000|2022-02-03 17:52:20|338.76|337.16|338.94|337.34|338.94|337.34|338.76|337.16|0
1643910750000|2022-02-03 17:52:30|338.76|337.16|339.12|337.52|339.12|337.52|338.76|337.16|0
1643910760000|2022-02-03 17:52:40|338.94|337.34|339.3|337.7|339.3|337.7|338.94|337.34|0
1643910770000|2022-02-03 17:52:50|339.12|337.52|339.3|337.7|339.3|337.7|339.12|337.52|0
1643910780000|2022-02-03 17:53:00|339.83|338.23|340.46|338.86|340.46|338.86|339.83|338.23|0
1643910790000|2022-02-03 17:53:10|341.18|339.58|340.19|338.59|341.18|339.58|340.19|338.59|0
1643910800000|2022-02-03 17:53:20|340.37|338.77|339.83|338.23|340.55|338.95|339.83|338.23|0
1643910810000|2022-02-03 17:53:30|339.65|338.05|339.65|338.05|339.65|338.05|339.47|337.87|0
1643910820000|2022-02-03 17:53:40|339.12|337.52|338.94|337.34|339.12|337.52|338.94|337.34|0
1643910830000|2022-02-03 17:53:50|339.12|337.52|339.12|337.52|339.29|337.69|339.12|337.52|0
1643910840000|2022-02-03 17:54:00|338.76|337.16|338.84|337.24|339.11|337.51|338.58|336.98|0
1643910850000|2022-02-03 17:54:10|338.94|337.34|339.11|337.51|339.47|337.87|338.84|337.24|0
1643910860000|2022-02-03 17:54:20|339.2|337.6|339.29|337.69|339.29|337.69|339.2|337.6|0
1643910870000|2022-02-03 17:54:30|338.94|337.34|339.47|337.87|339.47|337.87|338.94|337.34|0
1643910880000|2022-02-03 17:54:40|339.11|337.51|339.2|337.6|339.2|337.6|338.93|337.33|0
1643910890000|2022-02-03 17:54:50|339.47|337.87|339.38|337.78|339.47|337.87|339.29|337.69|0
1643910900000|2022-02-03 17:55:00|339.2|337.6|339.65|338.05|339.83|338.23|339.2|337.6|0
1643910910000|2022-02-03 17:55:10|339.29|337.69|339.2|337.6|339.47|337.87|339.2|337.6|0
1643910920000|2022-02-03 17:55:20|338.93|337.33|339.29|337.69|339.38|337.78|338.93|337.33|0
1643910930000|2022-02-03 17:55:30|339.65|338.05|339.65|338.05|339.65|338.05|339.65|338.05|0
1643910940000|2022-02-03 17:55:40|339.47|337.87|339.29|337.69|339.47|337.87|339.11|337.51|0
1643910950000|2022-02-03 17:55:50|339.47|337.87|339.65|338.05|339.65|338.05|339.47|337.87|0
1643910960000|2022-02-03 17:56:00|340.01|338.41|339.29|337.69|340.01|338.41|338.75|337.15|0
1643910970000|2022-02-03 17:56:10|339.2|337.6|338.93|337.33|339.47|337.87|338.93|337.33|0
1643910980000|2022-02-03 17:56:20|339.11|337.51|339.65|338.05|339.83|338.23|339.11|337.51|0
1643910990000|2022-02-03 17:56:30|339.29|337.69|340.73|339.13|340.73|339.13|339.29|337.69|0
1643911000000|2022-02-03 17:56:40|341.27|339.67|341.45|339.85|341.63|340.03|341.27|339.67|0
1643911010000|2022-02-03 17:56:50|341.27|339.67|340.73|339.13|341.27|339.67|340.73|339.13|0
1643911020000|2022-02-03 17:57:00|340.64|339.04|340.55|338.95|340.64|339.04|340.01|338.41|0
1643911030000|2022-02-03 17:57:10|340.37|338.77|340.37|338.77|340.37|338.77|340.19|338.59|0
1643911040000|2022-02-03 17:57:20|340.19|338.59|339.74|338.14|340.19|338.59|339.74|338.14|0
1643911050000|2022-02-03 17:57:30|339.65|338.05|339.29|337.69|339.65|338.05|339.29|337.69|0
1643911060000|2022-02-03 17:57:40|339.47|337.87|339.56|337.96|339.56|337.96|339.11|337.51|0
1643911070000|2022-02-03 17:57:50|339.47|337.87|339.65|338.05|339.65|338.05|339.11|337.51|0
1643911080000|2022-02-03 17:58:00|339.11|337.51|339.11|337.51|339.47|337.87|339.11|337.51|0
1643911090000|2022-02-03 17:58:10|338.75|337.15|338.57|336.97|338.75|337.15|338.04|336.44|0
1643911100000|2022-02-03 17:58:20|338.75|337.15|338.75|337.15|338.75|337.15|338.66|337.06|0
1643911110000|2022-02-03 17:58:30|338.21|336.61|339.47|337.87|339.47|337.87|338.21|336.61|0
1643911120000|2022-02-03 17:58:40|339.29|337.69|339.47|337.87|339.56|337.96|339.29|337.69|0
1643911130000|2022-02-03 17:58:50|339.56|337.96|339.47|337.87|339.56|337.96|339.29|337.69|0
1643911140000|2022-02-03 17:59:00|340.01|338.41|340.91|339.31|340.91|339.31|340.01|338.41|0
1643911150000|2022-02-03 17:59:10|340.73|339.13|341.17|339.57|341.17|339.57|340.55|338.95|0
1643911160000|2022-02-03 17:59:20|341.27|339.67|341.27|339.67|341.27|339.67|341.09|339.49|0
1643911170000|2022-02-03 17:59:30|341.09|339.49|341.09|339.49|341.09|339.49|340.91|339.31|0
1643911180000|2022-02-03 17:59:40|340.73|339.13|341.27|339.67|341.27|339.67|340.73|339.13|0
1643911190000|2022-02-03 17:59:50|341.53|339.93|342.17|340.57|342.71|341.11|341.53|339.93|0
1643911200000|2022-02-03 18:00:00|341.81|340.21|341.27|339.67|341.81|340.21|341.27|339.67|0
1643911210000|2022-02-03 18:00:10|341.09|339.49|340.55|338.95|341.09|339.49|340.55|338.95|0
1643911220000|2022-02-03 18:00:20|340.37|338.77|340.45|338.85|340.63|339.03|340.37|338.77|0
1643911230000|2022-02-03 18:00:30|340.55|338.95|340.81|339.21|340.81|339.21|340.55|338.95|0
1643911240000|2022-02-03 18:00:40|340.37|338.77|340.37|338.77|340.55|338.95|340.27|338.67|0
1643911250000|2022-02-03 18:00:50|340.01|338.41|340.37|338.77|340.37|338.77|339.83|338.23|0
1643911260000|2022-02-03 18:01:00|340.27|338.67|340.91|339.31|340.91|339.31|340.27|338.67|0
1643911270000|2022-02-03 18:01:10|340.55|338.95|340.55|338.95|340.73|339.13|340.55|338.95|0
1643911280000|2022-02-03 18:01:20|339.83|338.23|340.09|338.49|340.19|338.59|339.83|338.23|0
1643911290000|2022-02-03 18:01:30|340.01|338.41|340.01|338.41|340.19|338.59|340.01|338.41|0
1643911300000|2022-02-03 18:01:40|340.27|338.67|340.19|338.59|340.27|338.67|340.01|338.41|0
1643911310000|2022-02-03 18:01:50|340.01|338.41|339.83|338.23|340.01|338.41|339.65|338.05|0
1643911320000|2022-02-03 18:02:00|340.01|338.41|340.01|338.41|340.19|338.59|340.01|338.41|0
1643911330000|2022-02-03 18:02:10|340.19|338.59|339.83|338.23|340.19|338.59|339.83|338.23|0
1643911340000|2022-02-03 18:02:20|338.93|337.33|338.57|336.97|338.93|337.33|338.57|336.97|0
1643911350000|2022-02-03 18:02:30|338.75|337.15|339.37|337.77|339.37|337.77|338.75|337.15|0
1643911360000|2022-02-03 18:02:40|339.47|337.87|338.93|337.33|339.47|337.87|338.93|337.33|0
1643911370000|2022-02-03 18:02:50|339.11|337.51|339.11|337.51|339.29|337.69|339.11|337.51|0
1643911380000|2022-02-03 18:03:00|339.19|337.59|339.47|337.87|339.55|337.95|339.19|337.59|0
1643911390000|2022-02-03 18:03:10|339.65|338.05|339.11|337.51|339.83|338.23|339.11|337.51|0
1643911400000|2022-02-03 18:03:20|339.29|337.69|338.39|336.79|339.47|337.87|338.39|336.79|0
1643911410000|2022-02-03 18:03:30|337.85|336.25|338.39|336.79|338.39|336.79|337.85|336.25|0
1643911420000|2022-02-03 18:03:40|338.12|336.52|337.85|336.25|338.12|336.52|337.67|336.07|0
1643911430000|2022-02-03 18:03:50|338.21|336.61|338.57|336.97|338.57|336.97|338.03|336.43|0
1643911440000|2022-02-03 18:04:00|338.93|337.33|338.75|337.15|338.93|337.33|338.57|336.97|0
1643911450000|2022-02-03 18:04:10|338.93|337.33|339.55|337.95|339.55|337.95|338.93|337.33|0
1643911460000|2022-02-03 18:04:20|339.11|337.51|338.21|336.61|339.11|337.51|338.21|336.61|0
1643911470000|2022-02-03 18:04:30|338.03|336.43|338.12|336.52|338.12|336.52|337.85|336.25|0
1643911480000|2022-02-03 18:04:40|338.47|336.87|337.85|336.25|338.47|336.87|337.85|336.25|0
1643911490000|2022-02-03 18:04:50|337.76|336.16|338.21|336.61|338.21|336.61|337.76|336.16|0
1643911500000|2022-02-03 18:05:00|338.03|336.43|338.21|336.61|338.39|336.79|338.03|336.43|0
1643911510000|2022-02-03 18:05:10|338.65|337.05|338.75|337.15|338.75|337.15|338.57|336.97|0
1643911520000|2022-02-03 18:05:20|338.65|337.05|339.64|338.04|339.64|338.04|338.65|337.05|0
1643911530000|2022-02-03 18:05:30|340.36|338.76|340.18|338.58|340.72|339.12|340.18|338.58|0
1643911540000|2022-02-03 18:05:40|340|338.4|339.82|338.22|340|338.4|339.46|337.86|0
1643911550000|2022-02-03 18:05:50|340|338.4|339.64|338.04|340|338.4|339.64|338.04|0
1643911560000|2022-02-03 18:06:00|339.46|337.86|340.54|338.94|341.08|339.48|339.46|337.86|0
1643911570000|2022-02-03 18:06:10|340.36|338.76|340.36|338.76|340.54|338.94|340.18|338.58|0
1643911580000|2022-02-03 18:06:20|339.64|338.04|339.19|337.59|339.64|338.04|339.1|337.5|0
1643911590000|2022-02-03 18:06:30|338.93|337.33|339.37|337.77|339.37|337.77|338.93|337.33|0
1643911600000|2022-02-03 18:06:40|338.93|337.33|338.75|337.15|338.93|337.33|338.75|337.15|0
1643911610000|2022-02-03 18:06:50|338.57|336.97|338.57|336.97|338.57|336.97|338.47|336.87|0
1643911620000|2022-02-03 18:07:00|338.39|336.79|338.75|337.15|338.92|337.32|338.39|336.79|0
1643911630000|2022-02-03 18:07:10|339.28|337.68|340|338.4|340|338.4|339.28|337.68|0
1643911640000|2022-02-03 18:07:20|339.28|337.68|339.19|337.59|339.28|337.68|339.1|337.5|0
1643911650000|2022-02-03 18:07:30|339.1|337.5|338.21|336.61|339.1|337.5|338.21|336.61|0
1643911660000|2022-02-03 18:07:40|338.57|336.97|338.65|337.05|338.65|337.05|338.21|336.61|0
1643911670000|2022-02-03 18:07:50|338.21|336.61|338.57|336.97|338.57|336.97|338.21|336.61|0
1643911680000|2022-02-03 18:08:00|338.03|336.43|338.11|336.51|338.11|336.51|338.03|336.43|0
1643911690000|2022-02-03 18:08:10|338.03|336.43|338.39|336.79|338.39|336.79|337.85|336.25|0
1643911700000|2022-02-03 18:08:20|338.11|336.51|338.92|337.32|338.92|337.32|338.11|336.51|0
1643911710000|2022-02-03 18:08:30|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1643911720000|2022-02-03 18:08:40|338.92|337.32|339.1|337.5|339.1|337.5|338.92|337.32|0
1643911730000|2022-02-03 18:08:50|339.01|337.41|339.55|337.95|339.55|337.95|339.01|337.41|0
1643911740000|2022-02-03 18:09:00|339.82|338.22|340.36|338.76|340.54|338.94|339.82|338.22|0
1643911750000|2022-02-03 18:09:10|340.18|338.58|339.91|338.31|340.36|338.76|339.91|338.31|0
1643911760000|2022-02-03 18:09:20|339.82|338.22|339.82|338.22|339.82|338.22|339.64|338.04|0
1643911770000|2022-02-03 18:09:30|340.09|338.49|339.46|337.86|340.09|338.49|339.46|337.86|0
1643911780000|2022-02-03 18:09:40|339.28|337.68|338.21|336.61|339.28|337.68|338.21|336.61|0
1643911790000|2022-02-03 18:09:50|338.2|336.6|337.22|335.62|338.2|336.6|336.95|335.35|0
1643911800000|2022-02-03 18:10:00|337.13|335.53|336.59|334.99|337.13|335.53|335.7|334.1|0
1643911810000|2022-02-03 18:10:10|336.24|334.64|335.88|334.28|336.41|334.81|335.88|334.28|0
1643911820000|2022-02-03 18:10:20|336.06|334.46|336.06|334.46|336.06|334.46|335.88|334.28|0
1643911830000|2022-02-03 18:10:30|336.23|334.63|336.95|335.35|336.95|335.35|336.23|334.63|0
1643911840000|2022-02-03 18:10:40|336.68|335.08|336.77|335.17|336.77|335.17|336.59|334.99|0
1643911850000|2022-02-03 18:10:50|337.13|335.53|337.67|336.07|337.85|336.25|337.13|335.53|0
1643911860000|2022-02-03 18:11:00|337.49|335.89|338.2|336.6|338.56|336.96|337.49|335.89|0
1643911870000|2022-02-03 18:11:10|338.11|336.51|338.11|336.51|338.38|336.78|338.11|336.51|0
1643911880000|2022-02-03 18:11:20|338.74|337.14|338.2|336.6|338.74|337.14|338.2|336.6|0
1643911890000|2022-02-03 18:11:30|338.38|336.78|338.56|336.96|338.74|337.14|338.38|336.78|0
1643911900000|2022-02-03 18:11:40|338.47|336.87|338.74|337.14|338.74|337.14|338.38|336.78|0
1643911910000|2022-02-03 18:11:50|338.56|336.96|339.28|337.68|339.46|337.86|338.56|336.96|0
1643911920000|2022-02-03 18:12:00|339.1|337.5|339.1|337.5|339.1|337.5|338.92|337.32|0
1643911930000|2022-02-03 18:12:10|339.19|337.59|338.83|337.23|339.19|337.59|338.74|337.14|0
1643911940000|2022-02-03 18:12:20|338.92|337.32|339.1|337.5|339.1|337.5|338.83|337.23|0
1643911950000|2022-02-03 18:12:30|338.92|337.32|338.74|337.14|338.92|337.32|338.56|336.96|0
1643911960000|2022-02-03 18:12:40|338.56|336.96|338.56|336.96|338.74|337.14|338.56|336.96|0
1643911970000|2022-02-03 18:12:50|338.74|337.14|337.66|336.06|338.74|337.14|337.49|335.89|0
1643911980000|2022-02-03 18:13:00|337.84|336.24|337.84|336.24|338.02|336.42|337.84|336.24|0
1643911990000|2022-02-03 18:13:10|338.02|336.42|338.74|337.14|338.74|337.14|338.02|336.42|0
1643912000000|2022-02-03 18:13:20|338.92|337.32|337.36|335.76|338.92|337.32|337.36|335.76|0
1643912010000|2022-02-03 18:13:30|337.54|335.94|337.45|335.85|337.81|336.21|337.45|335.85|0
1643912020000|2022-02-03 18:13:40|337.54|335.94|337.54|335.94|337.54|335.94|337.54|335.94|0
1643912030000|2022-02-03 18:13:50|337.9|336.3|337.54|335.94|337.9|336.3|337.54|335.94|0
1643912040000|2022-02-03 18:14:00|341.05|339.45|340.15|338.55|341.05|339.45|340.15|338.55|0
1643912050000|2022-02-03 18:14:10|339.97|338.37|340.51|338.91|340.51|338.91|339.97|338.37|0
1643912060000|2022-02-03 18:14:20|340.69|339.09|340.69|339.09|341.05|339.45|340.69|339.09|0
1643912070000|2022-02-03 18:14:30|341.05|339.45|341.4|339.8|341.4|339.8|341.05|339.45|0
1643912080000|2022-02-03 18:14:40|341.22|339.62|341.76|340.16|341.76|340.16|341.22|339.62|0
1643912090000|2022-02-03 18:14:50|341.94|340.34|341.67|340.07|341.94|340.34|341.67|340.07|0
1643912100000|2022-02-03 18:15:00|341.94|340.34|342.12|340.52|342.12|340.52|341.94|340.34|0
1643912110000|2022-02-03 18:15:10|343.02|341.42|343.02|341.42|343.02|341.42|342.74|341.14|0
1643912120000|2022-02-03 18:15:20|343.19|341.59|343.02|341.42|343.19|341.59|343.02|341.42|0
1643912130000|2022-02-03 18:15:30|342.66|341.06|342.84|341.24|342.84|341.24|342.48|340.88|0
1643912140000|2022-02-03 18:15:40|342.66|341.06|342.84|341.24|343.02|341.42|342.66|341.06|0
1643912150000|2022-02-03 18:15:50|343.19|341.59|343.19|341.59|343.19|341.59|342.84|341.24|0
1643912160000|2022-02-03 18:16:00|343.01|341.41|344.27|342.67|344.45|342.85|343.01|341.41|0
1643912170000|2022-02-03 18:16:10|343.91|342.31|343.37|341.77|343.91|342.31|343.37|341.77|0
1643912180000|2022-02-03 18:16:20|343.01|341.41|343.01|341.41|343.01|341.41|343.01|341.41|0
1643912190000|2022-02-03 18:16:30|342.84|341.24|342.48|340.88|342.84|341.24|342.48|340.88|0
1643912200000|2022-02-03 18:16:40|342.66|341.06|342.84|341.24|342.84|341.24|342.66|341.06|0
1643912210000|2022-02-03 18:16:50|342.66|341.06|342.48|340.88|342.74|341.14|342.48|340.88|0
1643912220000|2022-02-03 18:17:00|342.38|340.78|342.02|340.42|342.38|340.78|341.58|339.98|0
1643912230000|2022-02-03 18:17:10|341.94|340.34|342.3|340.7|342.3|340.7|341.94|340.34|0
1643912240000|2022-02-03 18:17:20|342.12|340.52|342.12|340.52|342.12|340.52|341.85|340.25|0
1643912250000|2022-02-03 18:17:30|342.3|340.7|341.58|339.98|342.48|340.88|341.58|339.98|0
1643912260000|2022-02-03 18:17:40|341.4|339.8|341.4|339.8|341.4|339.8|341.4|339.8|0
1643912270000|2022-02-03 18:17:50|341.58|339.98|341.4|339.8|341.58|339.98|341.4|339.8|0
1643912280000|2022-02-03 18:18:00|341.58|339.98|342.02|340.42|342.02|340.42|341.58|339.98|0
1643912290000|2022-02-03 18:18:10|342.2|340.6|341.94|340.34|342.2|340.6|341.76|340.16|0
1643912300000|2022-02-03 18:18:20|342.12|340.52|341.94|340.34|342.12|340.52|341.94|340.34|0
1643912310000|2022-02-03 18:18:30|342.3|340.7|342.38|340.78|342.47|340.87|342.3|340.7|0
1643912320000|2022-02-03 18:18:40|342.3|340.7|342.12|340.52|342.3|340.7|341.84|340.24|0
1643912330000|2022-02-03 18:18:50|342.02|340.42|342.83|341.23|342.83|341.23|342.02|340.42|0
1643912340000|2022-02-03 18:19:00|343.01|341.41|342.47|340.87|343.01|341.41|342.47|340.87|0
1643912350000|2022-02-03 18:19:10|342.65|341.05|341.94|340.34|342.65|341.05|341.94|340.34|0
1643912360000|2022-02-03 18:19:20|342.02|340.42|342.47|340.87|342.47|340.87|341.84|340.24|0
1643912370000|2022-02-03 18:19:30|342.2|340.6|342.12|340.52|342.47|340.87|342.12|340.52|0
1643912380000|2022-02-03 18:19:40|341.94|340.34|342.29|340.69|342.29|340.69|341.94|340.34|0
1643912390000|2022-02-03 18:19:50|342.65|341.05|342.65|341.05|342.65|341.05|342.29|340.69|0
1643912400000|2022-02-03 18:20:00|342.56|340.96|342.02|340.42|342.56|340.96|342.02|340.42|0
1643912410000|2022-02-03 18:20:10|342.12|340.52|343.01|341.41|343.01|341.41|342.12|340.52|0
1643912420000|2022-02-03 18:20:20|343.19|341.59|342.92|341.32|343.19|341.59|342.83|341.23|0
1643912430000|2022-02-03 18:20:30|342.74|341.14|343.28|341.68|343.28|341.68|342.74|341.14|0
1643912440000|2022-02-03 18:20:40|343.37|341.77|343.55|341.95|343.55|341.95|343.19|341.59|0
1643912450000|2022-02-03 18:20:50|344.27|342.67|344.63|343.03|344.63|343.03|344.27|342.67|0
1643912460000|2022-02-03 18:21:00|344.27|342.67|344.63|343.03|344.63|343.03|344.27|342.67|0
1643912470000|2022-02-03 18:21:10|344.99|343.39|346.07|344.47|346.07|344.47|344.99|343.39|0
1643912480000|2022-02-03 18:21:20|346.25|344.65|346.25|344.65|346.25|344.65|346.25|344.65|0
1643912490000|2022-02-03 18:21:30|346.07|344.47|346.61|345.01|346.61|345.01|345.89|344.29|0
1643912500000|2022-02-03 18:21:40|346.43|344.83|346.07|344.47|346.43|344.83|346.07|344.47|0
1643912510000|2022-02-03 18:21:50|345.89|344.29|345.89|344.29|346.07|344.47|345.89|344.29|0
1643912520000|2022-02-03 18:22:00|345.88|344.28|345.52|343.92|345.88|344.28|345.52|343.92|0
1643912530000|2022-02-03 18:22:10|345.7|344.1|346.24|344.64|346.24|344.64|345.7|344.1|0
1643912540000|2022-02-03 18:22:20|346.61|345.01|346.97|345.37|346.97|345.37|346.51|344.91|0
1643912550000|2022-02-03 18:22:30|347.33|345.73|347.23|345.63|347.33|345.73|346.97|345.37|0
1643912560000|2022-02-03 18:22:40|347.33|345.73|347.23|345.63|347.33|345.73|347.15|345.55|0
1643912570000|2022-02-03 18:22:50|347.33|345.73|347.77|346.17|347.77|346.17|347.33|345.73|0
1643912580000|2022-02-03 18:23:00|347.69|346.09|347.33|345.73|347.69|346.09|346.97|345.37|0
1643912590000|2022-02-03 18:23:10|347.05|345.45|346.6|345|347.05|345.45|346.6|345|0
1643912600000|2022-02-03 18:23:20|346.87|345.27|346.33|344.73|346.87|345.27|346.33|344.73|0
1643912610000|2022-02-03 18:23:30|346.6|345|346.78|345.18|346.96|345.36|346.6|345|0
1643912620000|2022-02-03 18:23:40|347.14|345.54|347.33|345.73|347.51|345.91|347.14|345.54|0
1643912630000|2022-02-03 18:23:50|346.96|345.36|346.96|345.36|346.96|345.36|346.87|345.27|0
1643912640000|2022-02-03 18:24:00|347.05|345.45|347.05|345.45|347.14|345.54|346.96|345.36|0
1643912650000|2022-02-03 18:24:10|346.96|345.36|346.96|345.36|347.05|345.45|346.96|345.36|0
1643912660000|2022-02-03 18:24:20|346.78|345.18|347.14|345.54|347.14|345.54|346.78|345.18|0
1643912670000|2022-02-03 18:24:30|347.05|345.45|347.32|345.72|347.32|345.72|346.96|345.36|0
1643912680000|2022-02-03 18:24:40|347.5|345.9|347.32|345.72|347.5|345.9|347.32|345.72|0
1643912690000|2022-02-03 18:24:50|347.14|345.54|346.78|345.18|347.14|345.54|346.78|345.18|0
1643912700000|2022-02-03 18:25:00|346.96|345.36|347.32|345.72|347.32|345.72|346.96|345.36|0
1643912710000|2022-02-03 18:25:10|347.14|345.54|347.14|345.54|347.32|345.72|347.14|345.54|0
1643912720000|2022-02-03 18:25:20|346.96|345.36|346.96|345.36|346.96|345.36|346.78|345.18|0
1643912730000|2022-02-03 18:25:30|346.78|345.18|346.78|345.18|346.78|345.18|346.78|345.18|0
1643912740000|2022-02-03 18:25:40|346.6|345|346.15|344.55|346.6|345|346.15|344.55|0
1643912750000|2022-02-03 18:25:50|346.24|344.64|346.06|344.46|346.33|344.73|346.06|344.46|0
1643912760000|2022-02-03 18:26:00|345.88|344.28|345.97|344.37|346.06|344.46|345.88|344.28|0
1643912770000|2022-02-03 18:26:10|345.88|344.28|345.88|344.28|346.06|344.46|345.34|343.74|0
1643912780000|2022-02-03 18:26:20|345.7|344.1|345.52|343.92|345.7|344.1|345.52|343.92|0
1643912790000|2022-02-03 18:26:30|345.34|343.74|345.52|343.92|345.52|343.92|345.34|343.74|0
1643912800000|2022-02-03 18:26:40|345.7|344.1|345.52|343.92|345.7|344.1|345.34|343.74|0
1643912810000|2022-02-03 18:26:50|345.34|343.74|345.52|343.92|345.7|344.1|345.34|343.74|0
1643912820000|2022-02-03 18:27:00|345.43|343.83|345.61|344.01|345.61|344.01|345.34|343.74|0
1643912830000|2022-02-03 18:27:10|345.88|344.28|345.52|343.92|345.88|344.28|345.52|343.92|0
1643912840000|2022-02-03 18:27:20|345.7|344.1|346.15|344.55|346.24|344.64|345.7|344.1|0
1643912850000|2022-02-03 18:27:30|345.88|344.28|345.97|344.37|345.97|344.37|345.7|344.1|0
1643912860000|2022-02-03 18:27:40|346.06|344.46|346.15|344.55|346.33|344.73|346.06|344.46|0
1643912870000|2022-02-03 18:27:50|346.06|344.46|345.88|344.28|346.06|344.46|345.52|343.92|0
1643912880000|2022-02-03 18:28:00|345.7|344.1|345.7|344.1|345.88|344.28|345.7|344.1|0
1643912890000|2022-02-03 18:28:10|346.06|344.46|345.88|344.28|346.06|344.46|345.88|344.28|0
1643912900000|2022-02-03 18:28:20|345.79|344.19|345.34|343.74|345.88|344.28|345.34|343.74|0
1643912910000|2022-02-03 18:28:30|345.52|343.92|345.79|344.19|345.79|344.19|345.52|343.92|0
1643912920000|2022-02-03 18:28:40|345.7|344.1|345.52|343.92|345.7|344.1|345.52|343.92|0
1643912930000|2022-02-03 18:28:50|345.88|344.28|345.7|344.1|345.88|344.28|345.43|343.83|0
1643912940000|2022-02-03 18:29:00|345.52|343.92|345.7|344.1|345.7|344.1|345.52|343.92|0
1643912950000|2022-02-03 18:29:10|345.52|343.92|344.8|343.2|345.52|343.92|344.62|343.02|0
1643912960000|2022-02-03 18:29:20|344.62|343.02|344.44|342.84|344.71|343.11|344.17|342.57|0
1643912970000|2022-02-03 18:29:30|344.71|343.11|344.62|343.02|344.71|343.11|344.53|342.93|0
1643912980000|2022-02-03 18:29:40|344.44|342.84|344.62|343.02|344.62|343.02|344.44|342.84|0
1643912990000|2022-02-03 18:29:50|344.8|343.2|344.98|343.38|345.16|343.56|344.8|343.2|0
1643913000000|2022-02-03 18:30:00|345.16|343.56|345.52|343.92|345.7|344.1|345.16|343.56|0
1643913010000|2022-02-03 18:30:10|344.98|343.38|345.16|343.56|345.16|343.56|344.98|343.38|0
1643913020000|2022-02-03 18:30:20|345.34|343.74|345.34|343.74|345.34|343.74|344.98|343.38|0
1643913030000|2022-02-03 18:30:30|345.16|343.56|345.16|343.56|345.16|343.56|344.62|343.02|0
1643913040000|2022-02-03 18:30:40|345.52|343.92|347.86|346.26|347.86|346.26|345.52|343.92|0
1643913050000|2022-02-03 18:30:50|347.5|345.9|348.22|346.62|348.22|346.62|347.32|345.72|0
1643913060000|2022-02-03 18:31:00|348.49|346.89|347.59|345.99|348.49|346.89|347.59|345.99|0
1643913070000|2022-02-03 18:31:10|347.77|346.17|347.68|346.08|347.77|346.17|347.68|346.08|0
1643913080000|2022-02-03 18:31:20|347.32|345.72|347.14|345.54|347.32|345.72|346.96|345.36|0
1643913090000|2022-02-03 18:31:30|347.22|345.62|346.86|345.26|347.22|345.62|346.78|345.18|0
1643913100000|2022-02-03 18:31:40|347.14|345.54|347.14|345.54|347.14|345.54|346.96|345.36|0
1643913110000|2022-02-03 18:31:50|347.86|346.26|347.86|346.26|347.86|346.26|347.68|346.08|0
1643913120000|2022-02-03 18:32:00|348.04|346.44|347.5|345.9|348.04|346.44|347.22|345.62|0
1643913130000|2022-02-03 18:32:10|347.32|345.72|347.14|345.54|347.32|345.72|347.14|345.54|0
1643913140000|2022-02-03 18:32:20|347.22|345.62|347.14|345.54|347.4|345.8|347.14|345.54|0
1643913150000|2022-02-03 18:32:30|347.32|345.72|347.32|345.72|347.32|345.72|347.32|345.72|0
1643913160000|2022-02-03 18:32:40|347.4|345.8|347.5|345.9|347.5|345.9|347.4|345.8|0
1643913170000|2022-02-03 18:32:50|347.68|346.08|347.68|346.08|347.68|346.08|347.5|345.9|0
1643913180000|2022-02-03 18:33:00|347.5|345.9|348.04|346.44|348.22|346.62|347.5|345.9|0
1643913190000|2022-02-03 18:33:10|347.86|346.26|348.22|346.62|348.22|346.62|347.86|346.26|0
1643913200000|2022-02-03 18:33:20|348.58|346.98|348.4|346.8|348.58|346.98|348.4|346.8|0
1643913210000|2022-02-03 18:33:30|348.22|346.62|348.22|346.62|348.58|346.98|348.22|346.62|0
1643913220000|2022-02-03 18:33:40|347.86|346.26|347.86|346.26|347.86|346.26|347.58|345.98|0
1643913230000|2022-02-03 18:33:50|348.13|346.53|348.31|346.71|348.4|346.8|348.13|346.53|0
1643913240000|2022-02-03 18:34:00|348.22|346.62|349.3|347.7|349.67|348.07|348.22|346.62|0
1643913250000|2022-02-03 18:34:10|349.48|347.88|349.12|347.52|349.57|347.97|348.94|347.34|0
1643913260000|2022-02-03 18:34:20|348.94|347.34|348.58|346.98|348.94|347.34|348.58|346.98|0
1643913270000|2022-02-03 18:34:30|348.67|347.07|348.22|346.62|348.67|347.07|348.22|346.62|0
1643913280000|2022-02-03 18:34:40|348.4|346.8|347.68|346.08|348.4|346.8|347.68|346.08|0
1643913290000|2022-02-03 18:34:50|348.04|346.44|347.68|346.08|348.04|346.44|347.68|346.08|0
1643913300000|2022-02-03 18:35:00|347.5|345.9|346.96|345.36|347.5|345.9|346.77|345.17|0
1643913310000|2022-02-03 18:35:10|347.32|345.72|346.77|345.17|347.32|345.72|346.77|345.17|0
1643913320000|2022-02-03 18:35:20|346.95|345.35|347.14|345.54|347.14|345.54|346.95|345.35|0
1643913330000|2022-02-03 18:35:30|347.5|345.9|347.5|345.9|347.5|345.9|347.32|345.72|0
1643913340000|2022-02-03 18:35:40|347.32|345.72|347.13|345.53|347.32|345.72|347.13|345.53|0
1643913350000|2022-02-03 18:35:50|347.32|345.72|347.13|345.53|347.32|345.72|346.86|345.26|0
1643913360000|2022-02-03 18:36:00|347.32|345.72|346.17|344.57|347.32|345.72|345.81|344.21|0
1643913370000|2022-02-03 18:36:10|346.26|344.66|345.99|344.39|346.26|344.66|345.63|344.03|0
1643913380000|2022-02-03 18:36:20|345.9|344.3|345.63|344.03|345.9|344.3|345.63|344.03|0
1643913390000|2022-02-03 18:36:30|345.45|343.85|344.64|343.04|345.45|343.85|344.64|343.04|0
1643913400000|2022-02-03 18:36:40|344.73|343.13|345.09|343.49|345.27|343.67|344.73|343.13|0
1643913410000|2022-02-03 18:36:50|344.91|343.31|344.64|343.04|344.91|343.31|344.64|343.04|0
1643913420000|2022-02-03 18:37:00|344.19|342.59|343.55|341.95|344.37|342.77|343.55|341.95|0
1643913430000|2022-02-03 18:37:10|344.09|342.49|343.29|341.69|344.09|342.49|343.29|341.69|0
1643913440000|2022-02-03 18:37:20|342.75|341.15|343.11|341.51|343.11|341.51|342.75|341.15|0
1643913450000|2022-02-03 18:37:30|343.19|341.59|343.01|341.41|343.29|341.69|343.01|341.41|0
1643913460000|2022-02-03 18:37:40|342.75|341.15|341.67|340.07|342.75|341.15|341.67|340.07|0
1643913470000|2022-02-03 18:37:50|341.85|340.25|342.57|340.97|342.57|340.97|341.85|340.25|0
1643913480000|2022-02-03 18:38:00|342.93|341.33|342.39|340.79|342.93|341.33|342.39|340.79|0
1643913490000|2022-02-03 18:38:10|342.57|340.97|342.93|341.33|342.93|341.33|342.57|340.97|0
1643913500000|2022-02-03 18:38:20|342.75|341.15|342.57|340.97|342.93|341.33|342.57|340.97|0
1643913510000|2022-02-03 18:38:30|342.75|341.15|342.93|341.33|342.93|341.33|342.39|340.79|0
1643913520000|2022-02-03 18:38:40|342.83|341.23|342.75|341.15|343.01|341.41|342.75|341.15|0
1643913530000|2022-02-03 18:38:50|342.93|341.33|343.29|341.69|343.29|341.69|342.93|341.33|0
1643913540000|2022-02-03 18:39:00|343.11|341.51|342.93|341.33|343.11|341.51|342.93|341.33|0
1643913550000|2022-02-03 18:39:10|343.47|341.87|343.47|341.87|343.65|342.05|343.47|341.87|0
1643913560000|2022-02-03 18:39:20|343.11|341.51|343.28|341.68|343.28|341.68|343.1|341.5|0
1643913570000|2022-02-03 18:39:30|343.46|341.86|343.1|341.5|343.46|341.86|343.1|341.5|0
1643913580000|2022-02-03 18:39:40|342.92|341.32|343.28|341.68|343.28|341.68|342.92|341.32|0
1643913590000|2022-02-03 18:39:50|343.1|341.5|343.28|341.68|343.28|341.68|343.1|341.5|0
1643913600000|2022-02-03 18:40:00|343.64|342.04|343.82|342.22|343.82|342.22|343.64|342.04|0
1643913610000|2022-02-03 18:40:10|344.19|342.59|344|342.4|344.19|342.59|344|342.4|0
1643913620000|2022-02-03 18:40:20|343.46|341.86|343.46|341.86|343.64|342.04|343.46|341.86|0
1643913630000|2022-02-03 18:40:30|343.37|341.77|343.46|341.86|343.46|341.86|343.28|341.68|0
1643913640000|2022-02-03 18:40:40|343.55|341.95|343.82|342.22|343.82|342.22|343.55|341.95|0
1643913650000|2022-02-03 18:40:50|344.36|342.76|344.36|342.76|344.36|342.76|343.82|342.22|0
1643913660000|2022-02-03 18:41:00|344.18|342.58|344.36|342.76|344.45|342.85|344.09|342.49|0
1643913670000|2022-02-03 18:41:10|344.55|342.95|344.73|343.13|344.73|343.13|344.55|342.95|0
1643913680000|2022-02-03 18:41:20|344.54|342.94|344.54|342.94|344.54|342.94|344.36|342.76|0
1643913690000|2022-02-03 18:41:30|344.45|342.85|344.36|342.76|344.45|342.85|344.36|342.76|0
1643913700000|2022-02-03 18:41:40|344.54|342.94|344.09|342.49|344.54|342.94|344.09|342.49|0
1643913710000|2022-02-03 18:41:50|344|342.4|343.37|341.77|344|342.4|343.37|341.77|0
1643913720000|2022-02-03 18:42:00|343.73|342.13|343.82|342.22|344|342.4|343.73|342.13|0
1643913730000|2022-02-03 18:42:10|344|342.4|343.82|342.22|344|342.4|343.82|342.22|0
1643913740000|2022-02-03 18:42:20|343.64|342.04|342.92|341.32|343.64|342.04|342.92|341.32|0
1643913760000|2022-02-03 18:42:40|343.1|341.5|343.28|341.68|343.46|341.86|343.1|341.5|0
1643913770000|2022-02-03 18:42:50|343.46|341.86|343.46|341.86|343.46|341.86|343.28|341.68|0
1643913780000|2022-02-03 18:43:00|343.55|341.95|343.82|342.22|343.82|342.22|343.46|341.86|0
1643913790000|2022-02-03 18:43:10|343.64|342.04|344|342.4|344|342.4|343.64|342.04|0
1643913800000|2022-02-03 18:43:20|344.18|342.58|344.18|342.58|344.18|342.58|344.09|342.49|0
1643913810000|2022-02-03 18:43:30|344.72|343.12|344.36|342.76|344.72|343.12|344.36|342.76|0
1643913820000|2022-02-03 18:43:40|344.54|342.94|344.18|342.58|344.54|342.94|344.18|342.58|0
1643913830000|2022-02-03 18:43:50|344.09|342.49|343.73|342.13|344.09|342.49|343.73|342.13|0
1643913840000|2022-02-03 18:44:00|343.64|342.04|343.46|341.86|343.91|342.31|343.46|341.86|0
1643913850000|2022-02-03 18:44:10|343.28|341.68|342.92|341.32|343.28|341.68|342.92|341.32|0
1643913860000|2022-02-03 18:44:20|343.1|341.5|344.12|342.52|344.12|342.52|343.1|341.5|0
1643913870000|2022-02-03 18:44:30|343.76|342.16|343.94|342.34|343.94|342.34|343.76|342.16|0
1643913880000|2022-02-03 18:44:40|343.67|342.07|343.31|341.71|343.67|342.07|343.31|341.71|0
1643913890000|2022-02-03 18:44:50|343.4|341.8|343.76|342.16|343.76|342.16|343.4|341.8|0
1643913900000|2022-02-03 18:45:00|344.48|342.88|344.48|342.88|344.48|342.88|344.39|342.79|0
1643913910000|2022-02-03 18:45:10|343.94|342.34|343.94|342.34|344.12|342.52|343.94|342.34|0
1643913920000|2022-02-03 18:45:20|343.76|342.16|344.39|342.79|344.39|342.79|343.76|342.16|0
1643913930000|2022-02-03 18:45:30|344.48|342.88|344.12|342.52|344.48|342.88|344.12|342.52|0
1643913940000|2022-02-03 18:45:40|344.39|342.79|344.84|343.24|344.84|343.24|344.39|342.79|0
1643913950000|2022-02-03 18:45:50|344.57|342.97|345.02|343.42|345.02|343.42|344.57|342.97|0
1643913960000|2022-02-03 18:46:00|345.2|343.6|345.74|344.14|345.74|344.14|345.2|343.6|0
1643913970000|2022-02-03 18:46:10|345.65|344.05|345.38|343.78|345.65|344.05|345.38|343.78|0
1643913980000|2022-02-03 18:46:20|345.02|343.42|344.84|343.24|345.02|343.42|344.66|343.06|0
1643913990000|2022-02-03 18:46:30|345.02|343.42|345.2|343.6|345.38|343.78|345.02|343.42|0
1643914000000|2022-02-03 18:46:40|345.38|343.78|345.74|344.14|345.74|344.14|345.38|343.78|0
1643914010000|2022-02-03 18:46:50|346.64|345.04|346.28|344.68|346.64|345.04|346.28|344.68|0
1643914020000|2022-02-03 18:47:00|345.92|344.32|345.92|344.32|346.1|344.5|345.92|344.32|0
1643914030000|2022-02-03 18:47:10|345.74|344.14|345.38|343.78|345.74|344.14|345.38|343.78|0
1643914040000|2022-02-03 18:47:20|345.11|343.51|345.38|343.78|345.56|343.96|345.11|343.51|0
1643914050000|2022-02-03 18:47:30|345.74|344.14|345.74|344.14|346.1|344.5|345.74|344.14|0
1643914060000|2022-02-03 18:47:40|345.56|343.96|346.1|344.5|346.1|344.5|345.56|343.96|0
1643914070000|2022-02-03 18:47:50|346.28|344.68|346.28|344.68|346.46|344.86|346.28|344.68|0
1643914080000|2022-02-03 18:48:00|346.37|344.77|346.64|345.04|346.64|345.04|346.28|344.68|0
1643914090000|2022-02-03 18:48:10|346.28|344.68|346.1|344.5|346.28|344.68|345.92|344.32|0
1643914100000|2022-02-03 18:48:20|345.92|344.32|345.83|344.23|345.92|344.32|345.83|344.23|0
1643914110000|2022-02-03 18:48:30|345.29|343.69|345.38|343.78|345.38|343.78|345.29|343.69|0
1643914120000|2022-02-03 18:48:40|345.56|343.96|345.74|344.14|345.74|344.14|345.38|343.78|0
1643914130000|2022-02-03 18:48:50|345.38|343.78|345.56|343.96|345.56|343.96|345.38|343.78|0
1643914140000|2022-02-03 18:49:00|345.74|344.14|346.1|344.5|346.1|344.5|345.74|344.14|0
1643914150000|2022-02-03 18:49:10|346.28|344.68|345.56|343.96|346.28|344.68|345.56|343.96|0
1643914160000|2022-02-03 18:49:20|345.65|344.05|345.65|344.05|345.65|344.05|345.56|343.96|0
1643914170000|2022-02-03 18:49:30|345.56|343.96|345.47|343.87|345.56|343.96|345.47|343.87|0
1643914180000|2022-02-03 18:49:40|345.56|343.96|345.74|344.14|345.74|344.14|345.56|343.96|0
1643914190000|2022-02-03 18:49:50|345.56|343.96|345.74|344.14|345.74|344.14|345.56|343.96|0
1643914200000|2022-02-03 18:50:00|345.65|344.05|345.74|344.14|345.74|344.14|345.47|343.87|0
1643914210000|2022-02-03 18:50:10|345.56|343.96|344.93|343.33|345.56|343.96|344.93|343.33|0
1643914220000|2022-02-03 18:50:20|345.02|343.42|345.02|343.42|345.02|343.42|344.84|343.24|0
1643914230000|2022-02-03 18:50:30|344.84|343.24|345.38|343.78|345.38|343.78|344.84|343.24|0
1643914240000|2022-02-03 18:50:40|345.56|343.96|345.47|343.87|345.56|343.96|345.47|343.87|0
1643914250000|2022-02-03 18:50:50|345.38|343.78|345.74|344.14|345.74|344.14|345.2|343.6|0
1643914260000|2022-02-03 18:51:00|346.1|344.5|345.92|344.32|346.1|344.5|345.92|344.32|0
1643914270000|2022-02-03 18:51:10|345.74|344.14|345.38|343.78|345.74|344.14|345.38|343.78|0
1643914280000|2022-02-03 18:51:20|345.74|344.14|345.38|343.78|345.74|344.14|345.38|343.78|0
1643914290000|2022-02-03 18:51:30|345.02|343.42|344.38|342.78|345.02|343.42|344.38|342.78|0
1643914300000|2022-02-03 18:51:40|344.48|342.88|344.3|342.7|344.84|343.24|344.3|342.7|0
1643914310000|2022-02-03 18:51:50|344.48|342.88|343.76|342.16|344.48|342.88|343.76|342.16|0
1643914320000|2022-02-03 18:52:00|343.94|342.34|343.58|341.98|343.94|342.34|343.58|341.98|0
1643914330000|2022-02-03 18:52:10|343.76|342.16|342.94|341.34|343.84|342.24|342.94|341.34|0
1643914340000|2022-02-03 18:52:20|343.22|341.62|343.48|341.88|343.76|342.16|343.22|341.62|0
1643914350000|2022-02-03 18:52:30|343.58|341.98|343.04|341.44|343.58|341.98|343.04|341.44|0
1643914360000|2022-02-03 18:52:40|343.4|341.8|342.86|341.26|343.4|341.8|342.86|341.26|0
1643914370000|2022-02-03 18:52:50|343.04|341.44|342.86|341.26|343.04|341.44|342.86|341.26|0
1643914380000|2022-02-03 18:53:00|343.04|341.44|342.94|341.34|343.04|341.44|342.86|341.26|0
1643914390000|2022-02-03 18:53:10|342.86|341.26|343.04|341.44|343.04|341.44|342.32|340.72|0
1643914400000|2022-02-03 18:53:20|342.86|341.26|342.86|341.26|342.86|341.26|342.68|341.08|0
1643914410000|2022-02-03 18:53:30|343.22|341.62|343.22|341.62|343.4|341.8|343.22|341.62|0
1643914420000|2022-02-03 18:53:40|343.04|341.44|343.4|341.8|343.58|341.98|343.04|341.44|0
1643914430000|2022-02-03 18:53:50|343.22|341.62|343.58|341.98|343.58|341.98|343.22|341.62|0
1643914440000|2022-02-03 18:54:00|343.94|342.34|344.12|342.52|344.12|342.52|343.94|342.34|0
1643914450000|2022-02-03 18:54:10|343.84|342.24|343.84|342.24|343.94|342.34|343.84|342.24|0
1643914460000|2022-02-03 18:54:20|343.76|342.16|343.76|342.16|343.76|342.16|343.58|341.98|0
1643914470000|2022-02-03 18:54:30|343.58|341.98|342.86|341.26|343.58|341.98|342.86|341.26|0
1643914480000|2022-02-03 18:54:40|343.04|341.44|342.76|341.16|343.04|341.44|342.68|341.08|0
1643914490000|2022-02-03 18:54:50|342.86|341.26|343.04|341.44|343.04|341.44|342.76|341.16|0
1643914500000|2022-02-03 18:55:00|343.4|341.8|343.04|341.44|343.4|341.8|343.04|341.44|0
1643914510000|2022-02-03 18:55:10|342.68|341.08|342.14|340.54|342.68|341.08|342.14|340.54|0
1643914520000|2022-02-03 18:55:20|342.32|340.72|342.32|340.72|342.32|340.72|342.14|340.54|0
1643914530000|2022-02-03 18:55:30|341.96|340.36|342.14|340.54|342.14|340.54|341.96|340.36|0
1643914540000|2022-02-03 18:55:40|342.32|340.72|342.32|340.72|342.32|340.72|342.14|340.54|0
1643914550000|2022-02-03 18:55:50|342.22|340.62|342.14|340.54|342.22|340.62|342.14|340.54|0
1643914560000|2022-02-03 18:56:00|342.5|340.9|343.04|341.44|343.04|341.44|342.5|340.9|0
1643914570000|2022-02-03 18:56:10|343.21|341.61|343.21|341.61|343.39|341.79|343.21|341.61|0
1643914580000|2022-02-03 18:56:20|343.57|341.97|343.21|341.61|343.57|341.97|343.21|341.61|0
1643914590000|2022-02-03 18:56:30|343.03|341.43|342.68|341.08|343.03|341.43|342.68|341.08|0
1643914600000|2022-02-03 18:56:40|343.03|341.43|343.12|341.52|343.12|341.52|343.03|341.43|0
1643914610000|2022-02-03 18:56:50|343.03|341.43|343.03|341.43|343.03|341.43|342.94|341.34|0
1643914620000|2022-02-03 18:57:00|342.85|341.25|342.76|341.16|342.85|341.25|342.76|341.16|0
1643914630000|2022-02-03 18:57:10|342.85|341.25|343.12|341.52|343.21|341.61|342.85|341.25|0
1643914640000|2022-02-03 18:57:20|343.21|341.61|343.39|341.79|343.39|341.79|343.21|341.61|0
1643914650000|2022-02-03 18:57:30|343.57|341.97|343.57|341.97|343.75|342.15|343.57|341.97|0
1643914660000|2022-02-03 18:57:40|343.66|342.06|343.75|342.15|343.75|342.15|343.66|342.06|0
1643914670000|2022-02-03 18:57:50|343.93|342.33|344.11|342.51|344.2|342.6|343.93|342.33|0
1643914680000|2022-02-03 18:58:00|343.93|342.33|344.47|342.87|344.83|343.23|343.93|342.33|0
1643914690000|2022-02-03 18:58:10|344.65|343.05|344.11|342.51|344.65|343.05|344.11|342.51|0
1643914700000|2022-02-03 18:58:20|344.2|342.6|343.93|342.33|344.29|342.69|343.93|342.33|0
1643914710000|2022-02-03 18:58:30|343.84|342.24|343.75|342.15|343.93|342.33|343.75|342.15|0
1643914720000|2022-02-03 18:58:40|343.57|341.97|343.93|342.33|344.02|342.42|343.57|341.97|0
1643914730000|2022-02-03 18:58:50|343.75|342.15|344.11|342.51|344.11|342.51|343.75|342.15|0
1643914740000|2022-02-03 18:59:00|343.75|342.15|343.93|342.33|343.93|342.33|343.75|342.15|0
1643914750000|2022-02-03 18:59:10|343.84|342.24|343.75|342.15|343.93|342.33|343.75|342.15|0
1643914760000|2022-02-03 18:59:20|343.57|341.97|343.03|341.43|343.57|341.97|343.03|341.43|0
1643914770000|2022-02-03 18:59:30|343.39|341.79|343.39|341.79|343.39|341.79|343.21|341.61|0
1643914780000|2022-02-03 18:59:40|343.48|341.88|344.11|342.51|344.11|342.51|343.39|341.79|0
1643914790000|2022-02-03 18:59:50|343.93|342.33|343.75|342.15|343.93|342.33|343.75|342.15|0
1643914800000|2022-02-03 19:00:00|343.57|341.97|344.29|342.69|344.29|342.69|343.57|341.97|0
1643914810000|2022-02-03 19:00:10|344.11|342.51|343.57|341.97|344.11|342.51|343.57|341.97|0
1643914820000|2022-02-03 19:00:20|343.84|342.24|343.75|342.15|344.02|342.42|343.75|342.15|0
1643914830000|2022-02-03 19:00:30|343.93|342.33|344.11|342.51|344.11|342.51|343.93|342.33|0
1643914840000|2022-02-03 19:00:40|344.38|342.78|345.1|343.5|345.1|343.5|344.38|342.78|0
1643914850000|2022-02-03 19:00:50|344.83|343.23|345.01|343.41|345.01|343.41|344.83|343.23|0
1643914860000|2022-02-03 19:01:00|344.92|343.32|344.11|342.51|344.92|343.32|344.11|342.51|0
1643914870000|2022-02-03 19:01:10|343.84|342.24|343.12|341.52|343.84|342.24|343.12|341.52|0
1643914880000|2022-02-03 19:01:20|343.03|341.43|343.21|341.61|343.21|341.61|343.03|341.43|0
1643914890000|2022-02-03 19:01:30|343.03|341.43|342.58|340.98|343.03|341.43|342.58|340.98|0
1643914900000|2022-02-03 19:01:40|342.49|340.89|342.4|340.8|342.49|340.89|342.31|340.71|0
1643914910000|2022-02-03 19:01:50|342.49|340.89|342.94|341.34|342.94|341.34|342.49|340.89|0
1643914920000|2022-02-03 19:02:00|343.03|341.43|343.21|341.61|343.21|341.61|343.03|341.43|0
1643914930000|2022-02-03 19:02:10|343.03|341.43|343.21|341.61|343.21|341.61|343.03|341.43|0
1643914940000|2022-02-03 19:02:20|342.85|341.25|342.67|341.07|342.85|341.25|342.49|340.89|0
1643914950000|2022-02-03 19:02:30|343.39|341.79|343.21|341.61|343.39|341.79|343.21|341.61|0
1643914960000|2022-02-03 19:02:40|343.03|341.43|343.66|342.06|343.75|342.15|343.03|341.43|0
1643914970000|2022-02-03 19:02:50|343.39|341.79|343.57|341.97|343.57|341.97|343.03|341.43|0
1643914980000|2022-02-03 19:03:00|343.75|342.15|344.11|342.51|344.11|342.51|343.57|341.97|0
1643914990000|2022-02-03 19:03:10|344.47|342.87|345.37|343.77|345.37|343.77|344.47|342.87|0
1643915000000|2022-02-03 19:03:20|345.19|343.59|345.55|343.95|345.55|343.95|344.83|343.23|0
1643915010000|2022-02-03 19:03:30|345.73|344.13|347.35|345.75|347.35|345.75|345.73|344.13|0
1643915020000|2022-02-03 19:03:40|346.81|345.21|346.63|345.03|346.81|345.21|346.45|344.85|0
1643915030000|2022-02-03 19:03:50|347.35|345.75|346.99|345.39|347.35|345.75|346.99|345.39|0
1643915040000|2022-02-03 19:04:00|347.17|345.57|346.99|345.39|347.17|345.57|346.99|345.39|0
1643915050000|2022-02-03 19:04:10|347.17|345.57|346.45|344.85|347.17|345.57|346.45|344.85|0
1643915060000|2022-02-03 19:04:20|346.72|345.12|346.27|344.67|346.72|345.12|346.09|344.49|0
1643915070000|2022-02-03 19:04:30|346.45|344.85|346.27|344.67|346.45|344.85|346.27|344.67|0
1643915080000|2022-02-03 19:04:40|345.73|344.13|346.09|344.49|346.09|344.49|345.73|344.13|0
1643915090000|2022-02-03 19:04:50|346.18|344.58|346.27|344.67|346.27|344.67|346.09|344.49|0
1643915100000|2022-02-03 19:05:00|346.18|344.58|346.63|345.03|346.63|345.03|346.18|344.58|0
1643915110000|2022-02-03 19:05:10|346.54|344.94|347.17|345.57|347.17|345.57|346.45|344.85|0
1643915120000|2022-02-03 19:05:20|347.35|345.75|347.89|346.29|348.08|346.48|347.35|345.75|0
1643915130000|2022-02-03 19:05:30|346.99|345.39|346.99|345.39|347.17|345.57|346.99|345.39|0
1643915140000|2022-02-03 19:05:40|346.81|345.21|346.45|344.85|346.81|345.21|346.45|344.85|0
1643915150000|2022-02-03 19:05:50|346.27|344.67|346.63|345.03|346.63|345.03|346.27|344.67|0
1643915160000|2022-02-03 19:06:00|346.27|344.67|346.35|344.75|346.35|344.75|346.09|344.49|0
1643915170000|2022-02-03 19:06:10|346.09|344.49|345.55|343.95|346.09|344.49|345.55|343.95|0
1643915180000|2022-02-03 19:06:20|345.73|344.13|345.55|343.95|345.73|344.13|345.55|343.95|0
1643915190000|2022-02-03 19:06:30|345.19|343.59|345.37|343.77|345.37|343.77|345.19|343.59|0
1643915200000|2022-02-03 19:06:40|345.19|343.59|345.19|343.59|345.19|343.59|345.19|343.59|0
1643915210000|2022-02-03 19:06:50|345.37|343.77|345.73|344.13|345.73|344.13|345.37|343.77|0
1643915220000|2022-02-03 19:07:00|345.63|344.03|345.45|343.85|345.63|344.03|345.45|343.85|0
1643915230000|2022-02-03 19:07:10|345.37|343.77|345.37|343.77|345.37|343.77|345.19|343.59|0
1643915240000|2022-02-03 19:07:20|345.55|343.95|346.27|344.67|346.27|344.67|345.55|343.95|0
1643915250000|2022-02-03 19:07:30|346.17|344.57|346.45|344.85|346.45|344.85|346.17|344.57|0
1643915260000|2022-02-03 19:07:40|346.53|344.93|346.81|345.21|346.89|345.29|346.53|344.93|0
1643915270000|2022-02-03 19:07:50|347.17|345.57|347.35|345.75|347.53|345.93|347.17|345.57|0
1643915280000|2022-02-03 19:08:00|347.53|345.93|347.17|345.57|347.71|346.11|347.17|345.57|0
1643915290000|2022-02-03 19:08:10|347.35|345.75|347.08|345.48|347.35|345.75|347.08|345.48|0
1643915300000|2022-02-03 19:08:20|346.99|345.39|347.17|345.57|347.17|345.57|346.99|345.39|0
1643915310000|2022-02-03 19:08:30|347.26|345.66|347.35|345.75|347.35|345.75|346.99|345.39|0
1643915320000|2022-02-03 19:08:40|346.99|345.39|347.17|345.57|347.17|345.57|346.99|345.39|0
1643915330000|2022-02-03 19:08:50|346.99|345.39|346.81|345.21|347.17|345.57|346.81|345.21|0
1643915340000|2022-02-03 19:09:00|346.89|345.29|346.45|344.85|346.89|345.29|346.45|344.85|0
1643915350000|2022-02-03 19:09:10|346.27|344.67|346.08|344.48|346.45|344.85|346.08|344.48|0
1643915360000|2022-02-03 19:09:20|346.35|344.75|346.45|344.85|346.45|344.85|346.27|344.67|0
1643915370000|2022-02-03 19:09:30|346.27|344.67|346.27|344.67|346.27|344.67|346.17|344.57|0
1643915380000|2022-02-03 19:09:40|346.17|344.57|346.53|344.93|346.53|344.93|346.17|344.57|0
1643915390000|2022-02-03 19:09:50|346.26|344.66|346.35|344.75|346.35|344.75|346.26|344.66|0
1643915400000|2022-02-03 19:10:00|346.45|344.85|346.45|344.85|346.45|344.85|346.45|344.85|0
1643915410000|2022-02-03 19:10:10|347.17|345.57|347.17|345.57|347.17|345.57|347.17|345.57|0
1643915420000|2022-02-03 19:10:20|346.99|345.39|346.99|345.39|346.99|345.39|346.89|345.29|0
1643915430000|2022-02-03 19:10:30|347.17|345.57|345.9|344.3|347.17|345.57|345.9|344.3|0
1643915440000|2022-02-03 19:10:40|345.18|343.58|344.64|343.04|345.18|343.58|344.64|343.04|0
1643915450000|2022-02-03 19:10:50|344.19|342.59|344.82|343.22|344.82|343.22|344.19|342.59|0
1643915460000|2022-02-03 19:11:00|344.73|343.13|343.74|342.14|344.73|343.13|343.74|342.14|0
1643915470000|2022-02-03 19:11:10|343.83|342.23|344.28|342.68|344.28|342.68|343.74|342.14|0
1643915480000|2022-02-03 19:11:20|344.46|342.86|344.46|342.86|344.64|343.04|344.28|342.68|0
1643915490000|2022-02-03 19:11:30|344.64|343.04|344.64|343.04|344.64|343.04|344.46|342.86|0
1643915500000|2022-02-03 19:11:40|344.46|342.86|344.73|343.13|344.82|343.22|344.46|342.86|0
1643915510000|2022-02-03 19:11:50|344.82|343.22|344.28|342.68|344.82|343.22|344.28|342.68|0
1643915520000|2022-02-03 19:12:00|344.37|342.77|344.82|343.22|344.82|343.22|344.37|342.77|0
1643915530000|2022-02-03 19:12:10|345|343.4|345.54|343.94|345.54|343.94|345|343.4|0
1643915540000|2022-02-03 19:12:20|345.18|343.58|344.82|343.22|345.18|343.58|344.82|343.22|0
1643915550000|2022-02-03 19:12:30|344.64|343.04|344.82|343.22|344.82|343.22|344.64|343.04|0
1643915560000|2022-02-03 19:12:40|344.37|342.77|344.46|342.86|344.46|342.86|344.28|342.68|0
1643915570000|2022-02-03 19:12:50|344.64|343.04|344.64|343.04|345|343.4|344.46|342.86|0
1643915580000|2022-02-03 19:13:00|344.82|343.22|344.82|343.22|344.82|343.22|344.73|343.13|0
1643915590000|2022-02-03 19:13:10|345|343.4|344.64|343.04|345|343.4|344.64|343.04|0
1643915600000|2022-02-03 19:13:20|344.82|343.22|344.1|342.5|344.82|343.22|344.1|342.5|0
1643915610000|2022-02-03 19:13:30|344.28|342.68|344.01|342.41|344.28|342.68|344.01|342.41|0
1643915620000|2022-02-03 19:13:40|344.1|342.5|343.56|341.96|344.1|342.5|343.56|341.96|0
1643915630000|2022-02-03 19:13:50|343.38|341.78|343.74|342.14|343.74|342.14|343.38|341.78|0
1643915640000|2022-02-03 19:14:00|343.92|342.32|343.65|342.05|343.92|342.32|343.65|342.05|0
1643915650000|2022-02-03 19:14:10|343.83|342.23|343.74|342.14|343.83|342.23|343.56|341.96|0
1643915660000|2022-02-03 19:14:20|343.65|342.05|343.38|341.78|343.65|342.05|343.38|341.78|0
1643915670000|2022-02-03 19:14:30|343.56|341.96|343.92|342.32|343.92|342.32|343.56|341.96|0
1643915680000|2022-02-03 19:14:40|344.28|342.68|344.28|342.68|344.28|342.68|344.18|342.58|0
1643915690000|2022-02-03 19:14:50|344.18|342.58|343.82|342.22|344.18|342.58|343.82|342.22|0
1643915700000|2022-02-03 19:15:00|344.28|342.68|344.54|342.94|344.54|342.94|344.18|342.58|0
1643915710000|2022-02-03 19:15:10|345|343.4|345|343.4|345|343.4|344.64|343.04|0
1643915720000|2022-02-03 19:15:20|345.54|343.94|344.9|343.3|345.54|343.94|344.9|343.3|0
1643915730000|2022-02-03 19:15:30|344.82|343.22|344.72|343.12|344.82|343.22|344.54|342.94|0
1643915740000|2022-02-03 19:15:40|344.82|343.22|344.64|343.04|344.82|343.22|344.46|342.86|0
1643915750000|2022-02-03 19:15:50|345|343.4|344.82|343.22|345|343.4|344.72|343.12|0
1643915760000|2022-02-03 19:16:00|344.9|343.3|344.64|343.04|345|343.4|344.64|343.04|0
1643915770000|2022-02-03 19:16:10|344.82|343.22|345.72|344.12|345.72|344.12|344.82|343.22|0
1643915780000|2022-02-03 19:16:20|345.9|344.3|344.58|342.98|345.9|344.3|344.58|342.98|0
1643915790000|2022-02-03 19:16:30|344.4|342.8|344.58|342.98|344.76|343.16|344.4|342.8|0
1643915800000|2022-02-03 19:16:40|344.76|343.16|344.58|342.98|344.76|343.16|344.58|342.98|0
1643915810000|2022-02-03 19:16:50|344.76|343.16|344.58|342.98|344.76|343.16|344.58|342.98|0
1643915820000|2022-02-03 19:17:00|344.4|342.8|344.4|342.8|344.4|342.8|344.22|342.62|0
1643915830000|2022-02-03 19:17:10|344.58|342.98|344.4|342.8|344.58|342.98|344.4|342.8|0
1643915840000|2022-02-03 19:17:20|344.76|343.16|344.76|343.16|344.94|343.34|344.66|343.06|0
1643915850000|2022-02-03 19:17:30|344.58|342.98|344.94|343.34|344.94|343.34|344.58|342.98|0
1643915860000|2022-02-03 19:17:40|344.58|342.98|344.58|342.98|344.76|343.16|344.58|342.98|0
1643915870000|2022-02-03 19:17:50|344.94|343.34|344.76|343.16|344.94|343.34|344.76|343.16|0
1643915880000|2022-02-03 19:18:00|344.58|342.98|344.76|343.16|344.76|343.16|344.4|342.8|0
1643915890000|2022-02-03 19:18:10|344.58|342.98|344.58|342.98|345.02|343.42|344.58|342.98|0
1643915900000|2022-02-03 19:18:20|344.48|342.88|344.03|342.43|344.48|342.88|344.03|342.43|0
1643915910000|2022-02-03 19:18:30|344.3|342.7|343.85|342.25|344.3|342.7|343.67|342.07|0
1643915920000|2022-02-03 19:18:40|344.03|342.43|343.76|342.16|344.12|342.52|343.76|342.16|0
1643915930000|2022-02-03 19:18:50|343.67|342.07|343.49|341.89|343.67|342.07|343.31|341.71|0
1643915940000|2022-02-03 19:19:00|343.67|342.07|343.31|341.71|343.85|342.25|343.31|341.71|0
1643915950000|2022-02-03 19:19:10|343.49|341.89|343.31|341.71|343.49|341.89|343.13|341.53|0
1643915960000|2022-02-03 19:19:20|343.49|341.89|343.67|342.07|343.85|342.25|343.49|341.89|0
1643915970000|2022-02-03 19:19:30|343.85|342.25|343.85|342.25|344.03|342.43|343.85|342.25|0
1643915980000|2022-02-03 19:19:40|344.03|342.43|344.03|342.43|344.21|342.61|344.03|342.43|0
1643915990000|2022-02-03 19:19:50|344.12|342.52|344.03|342.43|344.12|342.52|344.03|342.43|0
1643916000000|2022-02-03 19:20:00|343.85|342.25|343.49|341.89|343.85|342.25|343.49|341.89|0
1643916010000|2022-02-03 19:20:10|343.58|341.98|343.4|341.8|343.58|341.98|343.04|341.44|0
1643916020000|2022-02-03 19:20:20|343.49|341.89|344.21|342.61|344.21|342.61|343.49|341.89|0
1643916030000|2022-02-03 19:20:30|344.57|342.97|344.39|342.79|344.57|342.97|344.39|342.79|0
1643916040000|2022-02-03 19:20:40|344.12|342.52|344.03|342.43|344.12|342.52|344.03|342.43|0
1643916050000|2022-02-03 19:20:50|344.21|342.61|345.12|343.52|345.12|343.52|344.21|342.61|0
1643916060000|2022-02-03 19:21:00|344.57|342.97|344.21|342.61|344.57|342.97|344.21|342.61|0
1643916070000|2022-02-03 19:21:10|344.12|342.52|344.39|342.79|344.57|342.97|344.12|342.52|0
1643916080000|2022-02-03 19:21:20|344.3|342.7|344.39|342.79|344.39|342.79|344.03|342.43|0
1643916090000|2022-02-03 19:21:30|344.57|342.97|343.85|342.25|344.57|342.97|343.85|342.25|0
1643916100000|2022-02-03 19:21:40|343.67|342.07|343.67|342.07|343.85|342.25|343.67|342.07|0
1643916110000|2022-02-03 19:21:50|343.49|341.89|343.67|342.07|343.67|342.07|343.49|341.89|0
1643916120000|2022-02-03 19:22:00|343.49|341.89|343.31|341.71|343.49|341.89|343.31|341.71|0
1643916130000|2022-02-03 19:22:10|343.13|341.53|343.13|341.53|343.13|341.53|342.95|341.35|0
1643916140000|2022-02-03 19:22:20|343.31|341.71|342.59|340.99|343.31|341.71|342.59|340.99|0
1643916150000|2022-02-03 19:22:30|342.95|341.35|342.85|341.25|342.95|341.35|342.85|341.25|0
1643916160000|2022-02-03 19:22:40|342.95|341.35|343.4|341.8|343.4|341.8|342.95|341.35|0
1643916170000|2022-02-03 19:22:50|343.31|341.71|342.95|341.35|343.31|341.71|342.95|341.35|0
1643916180000|2022-02-03 19:23:00|343.13|341.53|342.95|341.35|343.13|341.53|342.95|341.35|0
1643916190000|2022-02-03 19:23:10|342.59|340.99|343.13|341.53|343.13|341.53|342.59|340.99|0
1643916200000|2022-02-03 19:23:20|342.95|341.35|343.13|341.53|343.13|341.53|342.95|341.35|0
1643916210000|2022-02-03 19:23:30|342.95|341.35|343.67|342.07|343.67|342.07|342.95|341.35|0
1643916220000|2022-02-03 19:23:40|343.49|341.89|342.85|341.25|343.49|341.89|342.85|341.25|0
1643916230000|2022-02-03 19:23:50|342.59|340.99|342.59|340.99|342.59|340.99|342.41|340.81|0
1643916240000|2022-02-03 19:24:00|342.23|340.63|342.59|340.99|342.59|340.99|342.23|340.63|0
1643916250000|2022-02-03 19:24:10|343.13|341.53|343.13|341.53|343.13|341.53|342.59|340.99|0
1643916260000|2022-02-03 19:24:20|343.31|341.71|342.95|341.35|343.31|341.71|342.95|341.35|0
1643916270000|2022-02-03 19:24:30|343.03|341.43|343.13|341.53|343.13|341.53|342.95|341.35|0
1643916280000|2022-02-03 19:24:40|342.77|341.17|342.95|341.35|342.95|341.35|342.77|341.17|0
1643916290000|2022-02-03 19:24:50|342.77|341.17|342.95|341.35|342.95|341.35|342.77|341.17|0
1643916300000|2022-02-03 19:25:00|342.77|341.17|342.77|341.17|342.95|341.35|342.77|341.17|0
1643916310000|2022-02-03 19:25:10|343.03|341.43|342.95|341.35|343.03|341.43|342.77|341.17|0
1643916320000|2022-02-03 19:25:20|343.13|341.53|342.77|341.17|343.49|341.89|342.77|341.17|0
1643916330000|2022-02-03 19:25:30|342.59|340.99|342.04|340.44|342.59|340.99|342.04|340.44|0
1643916340000|2022-02-03 19:25:40|342.4|340.8|342.58|340.98|342.95|341.35|342.4|340.8|0
1643916350000|2022-02-03 19:25:50|342.67|341.07|341.86|340.26|342.95|341.35|341.86|340.26|0
1643916360000|2022-02-03 19:26:00|342.22|340.62|342.22|340.62|342.22|340.62|342.04|340.44|0
1643916370000|2022-02-03 19:26:10|341.86|340.26|341.5|339.9|341.86|340.26|341.5|339.9|0
1643916380000|2022-02-03 19:26:20|341.32|339.72|341.14|339.54|341.5|339.9|341.14|339.54|0
1643916390000|2022-02-03 19:26:30|341.5|339.9|341.86|340.26|341.95|340.35|341.5|339.9|0
1643916400000|2022-02-03 19:26:40|341.77|340.17|341.68|340.08|342.04|340.44|341.68|340.08|0
1643916410000|2022-02-03 19:26:50|341.32|339.72|341.68|340.08|341.86|340.26|341.32|339.72|0
1643916420000|2022-02-03 19:27:00|341.14|339.54|341.5|339.9|341.5|339.9|341.14|339.54|0
1643916430000|2022-02-03 19:27:10|341.86|340.26|341.68|340.08|341.86|340.26|341.68|340.08|0
1643916440000|2022-02-03 19:27:20|341.86|340.26|341.86|340.26|341.86|340.26|341.68|340.08|0
1643916450000|2022-02-03 19:27:30|341.68|340.08|341.77|340.17|341.77|340.17|341.68|340.08|0
1643916460000|2022-02-03 19:27:40|341.68|340.08|341.32|339.72|341.68|340.08|340.78|339.18|0
1643916470000|2022-02-03 19:27:50|341.05|339.45|340.78|339.18|341.14|339.54|340.78|339.18|0
1643916480000|2022-02-03 19:28:00|341.14|339.54|341.14|339.54|341.32|339.72|341.14|339.54|0
1643916490000|2022-02-03 19:28:10|340.78|339.18|340.24|338.64|340.78|339.18|340.24|338.64|0
1643916500000|2022-02-03 19:28:20|340.06|338.46|338.99|337.39|340.06|338.46|338.99|337.39|0
1643916510000|2022-02-03 19:28:30|338.63|337.03|337.73|336.13|338.63|337.03|337.73|336.13|0
1643916520000|2022-02-03 19:28:40|337.55|335.95|337.73|336.13|337.73|336.13|337.55|335.95|0
1643916530000|2022-02-03 19:28:50|337.55|335.95|338.63|337.03|338.63|337.03|337.55|335.95|0
1643916540000|2022-02-03 19:29:00|338.99|337.39|338.63|337.03|339.17|337.57|338.63|337.03|0
1643916550000|2022-02-03 19:29:10|338.27|336.67|337.73|336.13|338.36|336.76|337.73|336.13|0
1643916560000|2022-02-03 19:29:20|337.91|336.31|338.27|336.67|338.27|336.67|337.91|336.31|0
1643916570000|2022-02-03 19:29:30|338.45|336.85|338.81|337.21|338.81|337.21|338.45|336.85|0
1643916580000|2022-02-03 19:29:40|339.17|337.57|339.07|337.47|339.17|337.57|338.99|337.39|0
1643916590000|2022-02-03 19:29:50|338.99|337.39|339.34|337.74|339.7|338.1|338.99|337.39|0
1643916600000|2022-02-03 19:30:00|339.17|337.57|339.17|337.57|339.17|337.57|339.17|337.57|0
1643916610000|2022-02-03 19:30:10|337.73|336.13|336.12|334.52|337.73|336.13|336.12|334.52|0
1643916620000|2022-02-03 19:30:20|337.19|335.59|336.84|335.24|337.19|335.59|336.84|335.24|0
1643916630000|2022-02-03 19:30:30|336.48|334.88|335.94|334.34|336.48|334.88|335.94|334.34|0
1643916640000|2022-02-03 19:30:40|336.12|334.52|336.12|334.52|336.12|334.52|335.94|334.34|0
1643916650000|2022-02-03 19:30:50|335.94|334.34|336.48|334.88|336.56|334.96|335.94|334.34|0
1643916660000|2022-02-03 19:31:00|336.3|334.7|336.84|335.24|337.01|335.41|336.3|334.7|0
1643916670000|2022-02-03 19:31:10|337.01|335.41|337.01|335.41|337.01|335.41|336.84|335.24|0
1643916680000|2022-02-03 19:31:20|336.84|335.24|336.12|334.52|336.84|335.24|336.12|334.52|0
1643916690000|2022-02-03 19:31:30|336.3|334.7|336.48|334.88|336.48|334.88|336.12|334.52|0
1643916700000|2022-02-03 19:31:40|336.3|334.7|336.66|335.06|336.66|335.06|336.3|334.7|0
1643916710000|2022-02-03 19:31:50|336.83|335.23|337.37|335.77|337.37|335.77|336.83|335.23|0
1643916720000|2022-02-03 19:32:00|337.19|335.59|337.91|336.31|337.91|336.31|337.19|335.59|0
1643916730000|2022-02-03 19:32:10|338.09|336.49|337.91|336.31|338.09|336.49|337.73|336.13|0
1643916740000|2022-02-03 19:32:20|337.73|336.13|339.37|337.77|339.37|337.77|337.55|335.95|0
1643916750000|2022-02-03 19:32:30|338.84|337.24|338.66|337.06|338.84|337.24|338.66|337.06|0
1643916760000|2022-02-03 19:32:40|338.84|337.24|338.66|337.06|338.84|337.24|338.48|336.88|0
1643916770000|2022-02-03 19:32:50|338.57|336.97|338.66|337.06|338.84|337.24|338.48|336.88|0
1643916780000|2022-02-03 19:33:00|338.39|336.79|338.92|337.32|338.92|337.32|338.39|336.79|0
1643916790000|2022-02-03 19:33:10|339.02|337.42|340.09|338.49|340.09|338.49|339.02|337.42|0
1643916800000|2022-02-03 19:33:20|341.16|339.56|340.17|338.57|341.16|339.56|340.17|338.57|0
1643916810000|2022-02-03 19:33:30|340.09|338.49|339.99|338.39|340.09|338.49|339.91|338.31|0
1643916820000|2022-02-03 19:33:40|340.09|338.49|340.26|338.66|340.26|338.66|340.09|338.49|0
1643916830000|2022-02-03 19:33:50|340.09|338.49|339.81|338.21|340.09|338.49|339.81|338.21|0
1643916840000|2022-02-03 19:34:00|339.64|338.04|339.91|338.31|339.91|338.31|339.64|338.04|0
1643916850000|2022-02-03 19:34:10|339.55|337.95|339.37|337.77|339.55|337.95|339.37|337.77|0
1643916860000|2022-02-03 19:34:20|339.46|337.86|339.55|337.95|339.73|338.13|339.46|337.86|0
1643916870000|2022-02-03 19:34:30|339.28|337.68|339.55|337.95|339.55|337.95|339.28|337.68|0
1643916880000|2022-02-03 19:34:40|339.81|338.21|339.81|338.21|339.91|338.31|339.73|338.13|0
1643916890000|2022-02-03 19:34:50|339.55|337.95|340.26|338.66|340.26|338.66|339.55|337.95|0
1643916900000|2022-02-03 19:35:00|340.98|339.38|340.98|339.38|340.98|339.38|340.98|339.38|0
1643916910000|2022-02-03 19:35:10|341.34|339.74|340.62|339.02|341.34|339.74|340.62|339.02|0
1643916920000|2022-02-03 19:35:20|340.71|339.11|339.91|338.31|340.71|339.11|339.91|338.31|0
1643916930000|2022-02-03 19:35:30|339.55|337.95|339.55|337.95|339.55|337.95|339.55|337.95|0
1643916940000|2022-02-03 19:35:40|339.37|337.77|339.73|338.13|339.73|338.13|339.19|337.59|0
1643916950000|2022-02-03 19:35:50|339.55|337.95|339.37|337.77|339.55|337.95|339.19|337.59|0
1643916960000|2022-02-03 19:36:00|339.28|337.68|338.66|337.06|339.28|337.68|338.66|337.06|0
1643916970000|2022-02-03 19:36:10|338.3|336.7|338.66|337.06|338.66|337.06|338.3|336.7|0
1643916980000|2022-02-03 19:36:20|338.48|336.88|338.48|336.88|338.48|336.88|338.12|336.52|0
1643916990000|2022-02-03 19:36:30|338.3|336.7|338.12|336.52|338.3|336.7|338.12|336.52|0
1643917000000|2022-02-03 19:36:40|337.94|336.34|335.99|334.39|337.94|336.34|335.63|334.03|0
1643917010000|2022-02-03 19:36:50|335.63|334.03|336.16|334.56|336.16|334.56|335.63|334.03|0
1643917020000|2022-02-03 19:37:00|335.81|334.21|335.81|334.21|335.99|334.39|335.63|334.03|0
1643917030000|2022-02-03 19:37:10|335.45|333.85|335.1|333.5|335.45|333.85|334.92|333.32|0
1643917040000|2022-02-03 19:37:20|334.92|333.32|334.92|333.32|335.1|333.5|334.92|333.32|0
1643917050000|2022-02-03 19:37:30|334.74|333.14|334.92|333.32|334.92|333.32|334.74|333.14|0
1643917060000|2022-02-03 19:37:40|335.1|333.5|335.98|334.38|335.98|334.38|335.1|333.5|0
1643917070000|2022-02-03 19:37:50|336.16|334.56|337.05|335.45|337.05|335.45|335.98|334.38|0
1643917080000|2022-02-03 19:38:00|337.23|335.63|337.76|336.16|337.76|336.16|337.05|335.45|0
1643917090000|2022-02-03 19:38:10|337.58|335.98|337.23|335.63|337.58|335.98|337.23|335.63|0
1643917100000|2022-02-03 19:38:20|337.41|335.81|337.58|335.98|337.58|335.98|337.31|335.71|0
1643917110000|2022-02-03 19:38:30|337.41|335.81|337.76|336.16|337.76|336.16|337.41|335.81|0
1643917120000|2022-02-03 19:38:40|337.94|336.34|337.76|336.16|337.94|336.34|337.76|336.16|0
1643917130000|2022-02-03 19:38:50|337.41|335.81|337.23|335.63|337.58|335.98|337.23|335.63|0
1643917140000|2022-02-03 19:39:00|336.87|335.27|336.69|335.09|336.87|335.27|336.69|335.09|0
1643917150000|2022-02-03 19:39:10|336.52|334.92|336.34|334.74|336.52|334.92|336.34|334.74|0
1643917160000|2022-02-03 19:39:20|336.16|334.56|335.71|334.11|336.16|334.56|335.71|334.11|0
1643917170000|2022-02-03 19:39:30|335.81|334.21|335.63|334.03|335.81|334.21|335.63|334.03|0
1643917180000|2022-02-03 19:39:40|335.45|333.85|334.92|333.32|335.45|333.85|334.92|333.32|0
1643917190000|2022-02-03 19:39:50|335.09|333.49|335.45|333.85|335.45|333.85|335.09|333.49|0
1643917200000|2022-02-03 19:40:00|335.27|333.67|334.21|332.61|335.27|333.67|334.03|332.43|0
1643917210000|2022-02-03 19:40:10|333.85|332.25|333.85|332.25|333.85|332.25|333.32|331.72|0
1643917220000|2022-02-03 19:40:20|334.03|332.43|334.03|332.43|334.21|332.61|334.03|332.43|0
1643917230000|2022-02-03 19:40:30|333.68|332.08|333.85|332.25|333.85|332.25|333.5|331.9|0
1643917240000|2022-02-03 19:40:40|333.68|332.08|334.38|332.78|334.38|332.78|333.68|332.08|0
1643917250000|2022-02-03 19:40:50|334.21|332.61|333.85|332.25|334.38|332.78|333.85|332.25|0
1643917260000|2022-02-03 19:41:00|334.21|332.61|333.85|332.25|334.29|332.69|333.85|332.25|0
1643917270000|2022-02-03 19:41:10|334.03|332.43|333.68|332.08|334.11|332.51|333.68|332.08|0
1643917280000|2022-02-03 19:41:20|333.85|332.25|333.85|332.25|333.85|332.25|333.85|332.25|0
1643917290000|2022-02-03 19:41:30|333.5|331.9|333.58|331.98|333.67|332.07|333.5|331.9|0
1643917300000|2022-02-03 19:41:40|333.5|331.9|333.14|331.54|333.5|331.9|333.14|331.54|0
1643917310000|2022-02-03 19:41:50|332.97|331.37|333.32|331.72|333.32|331.72|332.97|331.37|0
1643917320000|2022-02-03 19:42:00|333.14|331.54|333.14|331.54|333.23|331.63|333.14|331.54|0
1643917330000|2022-02-03 19:42:10|332.61|331.01|332.26|330.66|332.61|331.01|332.26|330.66|0
1643917340000|2022-02-03 19:42:20|332.44|330.84|333.05|331.45|333.05|331.45|332.44|330.84|0
1643917350000|2022-02-03 19:42:30|332.44|330.84|332.26|330.66|332.44|330.84|332.26|330.66|0
1643917360000|2022-02-03 19:42:40|332.08|330.48|332.26|330.66|332.44|330.84|332.08|330.48|0
1643917370000|2022-02-03 19:42:50|332.87|331.27|332.87|331.27|332.97|331.37|332.87|331.27|0
1643917380000|2022-02-03 19:43:00|332.97|331.37|332.26|330.66|332.97|331.37|332.26|330.66|0
1643917390000|2022-02-03 19:43:10|332.08|330.48|331.73|330.13|332.08|330.48|331.55|329.95|0
1643917400000|2022-02-03 19:43:20|331.55|329.95|332.08|330.48|332.08|330.48|331.37|329.77|0
1643917410000|2022-02-03 19:43:30|332.26|330.66|332.08|330.48|332.43|330.83|332.08|330.48|0
1643917420000|2022-02-03 19:43:40|331.9|330.3|331.73|330.13|331.9|330.3|331.55|329.95|0
1643917430000|2022-02-03 19:43:50|331.02|329.42|330.32|328.72|331.02|329.42|330.32|328.72|0
1643917440000|2022-02-03 19:44:00|330.84|329.24|330.49|328.89|330.84|329.24|330.49|328.89|0
1643917450000|2022-02-03 19:44:10|329.96|328.36|330.14|328.54|330.14|328.54|329.79|328.19|0
1643917460000|2022-02-03 19:44:20|330.32|328.72|330.32|328.72|330.32|328.72|330.14|328.54|0
1643917470000|2022-02-03 19:44:30|330.14|328.54|329.69|328.09|330.14|328.54|329.69|328.09|0
1643917480000|2022-02-03 19:44:40|329.43|327.83|329.26|327.66|329.61|328.01|329.26|327.66|0
1643917490000|2022-02-03 19:44:50|329.61|328.01|329.61|328.01|329.79|328.19|329.61|328.01|0
1643917500000|2022-02-03 19:45:00|330.14|328.54|330.05|328.45|330.14|328.54|330.05|328.45|0
1643917510000|2022-02-03 19:45:10|329.79|328.19|329.79|328.19|329.79|328.19|329.79|328.19|0
1643917520000|2022-02-03 19:45:20|329.69|328.09|329.26|327.66|329.69|328.09|329.26|327.66|0
1643917530000|2022-02-03 19:45:30|329.08|327.48|328.91|327.31|329.08|327.48|328.91|327.31|0
1643917540000|2022-02-03 19:45:40|328.55|326.95|328.73|327.13|328.99|327.39|328.55|326.95|0
1643917550000|2022-02-03 19:45:50|328.9|327.3|328.99|327.39|329.08|327.48|328.9|327.3|0
1643917560000|2022-02-03 19:46:00|329.08|327.48|328.73|327.13|329.08|327.48|328.73|327.13|0
1643917570000|2022-02-03 19:46:10|328.9|327.3|328.9|327.3|329.26|327.66|328.73|327.13|0
1643917580000|2022-02-03 19:46:20|328.73|327.13|328.73|327.13|328.73|327.13|328.73|327.13|0
1643917590000|2022-02-03 19:46:30|329.08|327.48|329.08|327.48|329.08|327.48|329.08|327.48|0
1643917600000|2022-02-03 19:46:40|328.9|327.3|329.08|327.48|329.26|327.66|328.9|327.3|0
1643917610000|2022-02-03 19:46:50|328.9|327.3|328.9|327.3|328.99|327.39|328.9|327.3|0
1643917620000|2022-02-03 19:47:00|329.43|327.83|330.14|328.54|330.14|328.54|329.43|327.83|0
1643917630000|2022-02-03 19:47:10|330.49|328.89|330.31|328.71|331.02|329.42|330.31|328.71|0
1643917640000|2022-02-03 19:47:20|330.14|328.54|329.96|328.36|330.14|328.54|329.78|328.18|0
1643917650000|2022-02-03 19:47:30|330.04|328.44|329.69|328.09|330.04|328.44|329.69|328.09|0
1643917660000|2022-02-03 19:47:40|329.96|328.36|331.19|329.59|331.19|329.59|329.96|328.36|0
1643917670000|2022-02-03 19:47:50|331.02|329.42|331.02|329.42|331.02|329.42|331.02|329.42|0
1643917680000|2022-02-03 19:48:00|330.66|329.06|330.84|329.24|330.84|329.24|330.49|328.89|0
1643917690000|2022-02-03 19:48:10|330.66|329.06|330.31|328.71|330.66|329.06|329.96|328.36|0
1643917700000|2022-02-03 19:48:20|330.49|328.89|330.66|329.06|330.84|329.24|330.49|328.89|0
1643917710000|2022-02-03 19:48:30|331.02|329.42|331.19|329.59|331.19|329.59|330.84|329.24|0
1643917720000|2022-02-03 19:48:40|331.37|329.77|331.55|329.95|331.55|329.95|331.37|329.77|0
1643917730000|2022-02-03 19:48:50|331.37|329.77|331.19|329.59|331.37|329.77|331.19|329.59|0
1643917740000|2022-02-03 19:49:00|331.02|329.42|330.84|329.24|331.19|329.59|330.84|329.24|0
1643917750000|2022-02-03 19:49:10|330.31|328.71|331.16|329.56|331.16|329.56|330.31|328.71|0
1643917760000|2022-02-03 19:49:20|329.43|327.83|329.43|327.83|329.43|327.83|329.43|327.83|0
1643917770000|2022-02-03 19:49:30|329.25|327.65|329.93|328.33|329.93|328.33|329.25|327.65|0
1643917780000|2022-02-03 19:49:40|329.75|328.15|329.58|327.98|329.75|328.15|329.05|327.45|0
1643917790000|2022-02-03 19:49:50|330.46|328.86|329.58|327.98|330.46|328.86|329.58|327.98|0
1643917800000|2022-02-03 19:50:00|329.4|327.8|330.1|328.5|330.28|328.68|329.4|327.8|0
1643917810000|2022-02-03 19:50:10|329.75|328.15|330.1|328.5|330.28|328.68|329.75|328.15|0
1643917820000|2022-02-03 19:50:20|329.93|328.33|329.93|328.33|329.93|328.33|329.84|328.24|0
1643917830000|2022-02-03 19:50:30|329.75|328.15|329.58|327.98|329.75|328.15|329.4|327.8|0
1643917840000|2022-02-03 19:50:40|329.4|327.8|329.22|327.62|329.48|327.88|329.05|327.45|0
1643917850000|2022-02-03 19:50:50|329.4|327.8|329.13|327.53|329.4|327.8|328.87|327.27|0
1643917860000|2022-02-03 19:51:00|329.05|327.45|329.58|327.98|329.75|328.15|329.05|327.45|0
1643917870000|2022-02-03 19:51:10|329.22|327.62|329.58|327.98|329.75|328.15|329.22|327.62|0
1643917880000|2022-02-03 19:51:20|329.4|327.8|329.84|328.24|329.84|328.24|329.4|327.8|0
1643917890000|2022-02-03 19:51:30|329.75|328.15|330.28|328.68|330.28|328.68|329.75|328.15|0
1643917900000|2022-02-03 19:51:40|330.46|328.86|329.22|327.62|330.46|328.86|329.22|327.62|0
1643917910000|2022-02-03 19:51:50|329.4|327.8|329.22|327.62|329.4|327.8|329.22|327.62|0
1643917920000|2022-02-03 19:52:00|329.4|327.8|328.87|327.27|329.4|327.8|328.87|327.27|0
1643917930000|2022-02-03 19:52:10|329.05|327.45|329.57|327.97|329.57|327.97|329.05|327.45|0
1643917940000|2022-02-03 19:52:20|329.75|328.15|330.1|328.5|330.1|328.5|329.75|328.15|0
1643917950000|2022-02-03 19:52:30|330.28|328.68|329.83|328.23|330.28|328.68|329.75|328.15|0
1643917960000|2022-02-03 19:52:40|329.93|328.33|330.46|328.86|330.46|328.86|329.93|328.33|0
1643917970000|2022-02-03 19:52:50|330.28|328.68|330.36|328.76|330.36|328.76|330.1|328.5|0
1643917980000|2022-02-03 19:53:00|330.28|328.68|329.93|328.33|330.28|328.68|329.93|328.33|0
1643917990000|2022-02-03 19:53:10|329.75|328.15|329.93|328.33|329.93|328.33|329.75|328.15|0
1643918000000|2022-02-03 19:53:20|330.1|328.5|330.1|328.5|330.1|328.5|330.1|328.5|0
1643918010000|2022-02-03 19:53:30|329.93|328.33|330.28|328.68|330.28|328.68|329.93|328.33|0
1643918020000|2022-02-03 19:53:40|330.1|328.5|330.81|329.21|330.81|329.21|330.1|328.5|0
1643918030000|2022-02-03 19:53:50|330.63|329.03|330.63|329.03|330.81|329.21|330.63|329.03|0
1643918040000|2022-02-03 19:54:00|330.81|329.21|330.63|329.03|330.81|329.21|330.45|328.85|0
1643918050000|2022-02-03 19:54:10|330.45|328.85|330.63|329.03|330.63|329.03|330.45|328.85|0
1643918060000|2022-02-03 19:54:20|330.45|328.85|330.45|328.85|330.45|328.85|330.45|328.85|0
1643918070000|2022-02-03 19:54:30|330.28|328.68|330.1|328.5|330.28|328.68|329.92|328.32|0
1643918080000|2022-02-03 19:54:40|330.45|328.85|329.92|328.32|330.45|328.85|329.92|328.32|0
1643918090000|2022-02-03 19:54:50|329.75|328.15|330.28|328.68|330.45|328.85|329.75|328.15|0
1643918100000|2022-02-03 19:55:00|330.45|328.85|329.92|328.32|330.45|328.85|329.92|328.32|0
1643918110000|2022-02-03 19:55:10|330.28|328.68|331.34|329.74|331.34|329.74|330.28|328.68|0
1643918120000|2022-02-03 19:55:20|331.69|330.09|331.6|330|331.69|330.09|331.6|330|0
1643918130000|2022-02-03 19:55:30|331.69|330.09|332.93|331.33|332.93|331.33|331.69|330.09|0
1643918140000|2022-02-03 19:55:40|333.28|331.68|333.1|331.5|333.28|331.68|332.75|331.15|0
1643918150000|2022-02-03 19:55:50|332.57|330.97|332.4|330.8|332.57|330.97|332.4|330.8|0
1643918160000|2022-02-03 19:56:00|331.87|330.27|331.6|330|331.87|330.27|331.34|329.74|0
1643918170000|2022-02-03 19:56:10|331.51|329.91|331.87|330.27|331.87|330.27|331.51|329.91|0
1643918180000|2022-02-03 19:56:20|332.22|330.62|332.57|330.97|332.57|330.97|332.22|330.62|0
1643918190000|2022-02-03 19:56:30|332.4|330.8|332.04|330.44|332.4|330.8|331.86|330.26|0
1643918200000|2022-02-03 19:56:40|332.22|330.62|332.04|330.44|332.22|330.62|332.04|330.44|0
1643918210000|2022-02-03 19:56:50|331.86|330.26|332.04|330.44|332.22|330.62|331.86|330.26|0
1643918220000|2022-02-03 19:57:00|332.22|330.62|331.86|330.26|332.22|330.62|331.86|330.26|0
1643918230000|2022-02-03 19:57:10|332.4|330.8|332.57|330.97|332.57|330.97|332.39|330.79|0
1643918240000|2022-02-03 19:57:20|332.75|331.15|332.93|331.33|332.93|331.33|332.75|331.15|0
1643918250000|2022-02-03 19:57:30|332.75|331.15|332.22|330.62|332.83|331.23|332.22|330.62|0
1643918260000|2022-02-03 19:57:40|332.39|330.79|332.39|330.79|332.48|330.88|332.39|330.79|0
1643918270000|2022-02-03 19:57:50|332.57|330.97|332.75|331.15|332.75|331.15|332.57|330.97|0
1643918280000|2022-02-03 19:58:00|333.1|331.5|332.93|331.33|333.1|331.5|332.75|331.15|0
1643918290000|2022-02-03 19:58:10|332.57|330.97|332.83|331.23|332.83|331.23|332.57|330.97|0
1643918300000|2022-02-03 19:58:20|332.75|331.15|332.75|331.15|332.75|331.15|332.75|331.15|0
1643918310000|2022-02-03 19:58:30|332.92|331.32|332.92|331.32|333.1|331.5|332.92|331.32|0
1643918320000|2022-02-03 19:58:40|333.1|331.5|332.39|330.79|333.1|331.5|332.39|330.79|0
1643918330000|2022-02-03 19:58:50|332.57|330.97|332.92|331.32|332.92|331.32|332.57|330.97|0
1643918340000|2022-02-03 19:59:00|332.66|331.06|332.3|330.7|332.92|331.32|332.3|330.7|0
1643918350000|2022-02-03 19:59:10|332.39|330.79|332.04|330.44|332.39|330.79|332.04|330.44|0
1643918360000|2022-02-03 19:59:20|332.12|330.52|332.04|330.44|332.22|330.62|332.04|330.44|0
1643918370000|2022-02-03 19:59:30|332.22|330.62|332.12|330.52|332.22|330.62|332.04|330.44|0
1643918380000|2022-02-03 19:59:40|332.04|330.44|332.04|330.44|332.04|330.44|331.86|330.26|0
1643918390000|2022-02-03 19:59:50|331.69|330.09|331.69|330.09|332.04|330.44|331.69|330.09|0
1643918400000|2022-02-03 20:00:00|331.86|330.26|333.1|331.5|333.1|331.5|331.86|330.26|0
1643918410000|2022-02-03 20:00:10|333.63|332.03|333.1|331.5|333.81|332.21|333.1|331.5|0
1643918420000|2022-02-03 20:00:20|332.92|331.32|333.63|332.03|333.81|332.21|332.92|331.32|0
1643918430000|2022-02-03 20:00:30|333.45|331.85|332.22|330.62|333.63|332.03|332.22|330.62|0
1643918440000|2022-02-03 20:00:40|331.77|330.17|331.51|329.91|331.77|330.17|331.33|329.73|0
1643918450000|2022-02-03 20:00:50|331.33|329.73|330.8|329.2|331.33|329.73|330.8|329.2|0
1643918460000|2022-02-03 20:01:00|331.15|329.55|330.98|329.38|331.24|329.64|330.98|329.38|0
1643918470000|2022-02-03 20:01:10|331.15|329.55|330.98|329.38|331.15|329.55|330.8|329.2|0
1643918480000|2022-02-03 20:01:20|330.8|329.2|330.62|329.02|330.98|329.38|330.62|329.02|0
1643918490000|2022-02-03 20:01:30|330.8|329.2|331.86|330.26|331.86|330.26|330.8|329.2|0
1643918500000|2022-02-03 20:01:40|331.68|330.08|331.15|329.55|331.68|330.08|331.15|329.55|0
1643918510000|2022-02-03 20:01:50|330.98|329.38|331.24|329.64|331.51|329.91|330.98|329.38|0
1643918520000|2022-02-03 20:02:00|331.33|329.73|331.86|330.26|331.86|330.26|331.15|329.55|0
1643918530000|2022-02-03 20:02:10|331.68|330.08|331.33|329.73|331.68|330.08|331.33|329.73|0
1643918540000|2022-02-03 20:02:20|330.8|329.2|330.62|329.02|330.98|329.38|330.62|329.02|0
1643918550000|2022-02-03 20:02:30|330.8|329.2|330.62|329.02|330.8|329.2|330.62|329.02|0
1643918560000|2022-02-03 20:02:40|330.45|328.85|330.8|329.2|330.8|329.2|330.45|328.85|0
1643918570000|2022-02-03 20:02:50|330.98|329.38|330.45|328.85|330.98|329.38|330.45|328.85|0
1643918580000|2022-02-03 20:03:00|330.27|328.67|328.86|327.26|330.27|328.67|328.86|327.26|0
1643918590000|2022-02-03 20:03:10|329.3|327.7|329.56|327.96|329.56|327.96|329.3|327.7|0
1643918600000|2022-02-03 20:03:20|328.16|326.56|328.51|326.91|328.51|326.91|328.16|326.56|0
1643918610000|2022-02-03 20:03:30|328.68|327.08|328.59|326.99|328.77|327.17|328.33|326.73|0
1643918620000|2022-02-03 20:03:40|328.68|327.08|327.8|326.2|328.68|327.08|327.8|326.2|0
1643918630000|2022-02-03 20:03:50|327.98|326.38|327.98|326.38|328.33|326.73|327.98|326.38|0
1643918640000|2022-02-03 20:04:00|328.16|326.56|328.86|327.26|328.86|327.26|328.16|326.56|0
1643918650000|2022-02-03 20:04:10|328.51|326.91|328.24|326.64|328.51|326.91|328.24|326.64|0
1643918660000|2022-02-03 20:04:20|327.8|326.2|327.45|325.85|327.98|326.38|327.45|325.85|0
1643918670000|2022-02-03 20:04:30|327.63|326.03|327.1|325.5|327.63|326.03|326.93|325.33|0
1643918680000|2022-02-03 20:04:40|327.8|326.2|327.98|326.38|328.33|326.73|327.8|326.2|0
1643918690000|2022-02-03 20:04:50|328.16|326.56|328.16|326.56|328.51|326.91|328.16|326.56|0
1643918700000|2022-02-03 20:05:00|328.51|326.91|329.47|327.87|329.92|328.32|328.51|326.91|0
1643918710000|2022-02-03 20:05:10|329.21|327.61|328.86|327.26|329.21|327.61|328.86|327.26|0
1643918720000|2022-02-03 20:05:20|329.03|327.43|329.92|328.32|329.92|328.32|329.03|327.43|0
1643918730000|2022-02-03 20:05:30|329.74|328.14|329.74|328.14|329.74|328.14|329.39|327.79|0
1643918740000|2022-02-03 20:05:40|329.56|327.96|329.92|328.32|330.09|328.49|329.56|327.96|0
1643918750000|2022-02-03 20:05:50|330.27|328.67|329.39|327.79|330.27|328.67|329.39|327.79|0
1643918760000|2022-02-03 20:06:00|329.21|327.61|328.86|327.26|329.21|327.61|328.68|327.08|0
1643918770000|2022-02-03 20:06:10|328.51|326.91|329.21|327.61|329.21|327.61|328.51|326.91|0
1643918780000|2022-02-03 20:06:20|328.86|327.26|328.15|326.55|328.86|327.26|328.15|326.55|0
1643918790000|2022-02-03 20:06:30|328.33|326.73|328.33|326.73|328.33|326.73|328.15|326.55|0
1643918800000|2022-02-03 20:06:40|328.51|326.91|329.03|327.43|329.03|327.43|328.51|326.91|0
1643918810000|2022-02-03 20:06:50|328.86|327.26|329.12|327.52|329.12|327.52|328.86|327.26|0
1643918820000|2022-02-03 20:07:00|329.21|327.61|330.44|328.84|330.44|328.84|329.21|327.61|0
1643918830000|2022-02-03 20:07:10|330.62|329.02|330.97|329.37|331.15|329.55|330.62|329.02|0
1643918840000|2022-02-03 20:07:20|331.15|329.55|330.44|328.84|331.33|329.73|330.44|328.84|0
1643918850000|2022-02-03 20:07:30|330.62|329.02|330.27|328.67|330.62|329.02|330.27|328.67|0
1643918860000|2022-02-03 20:07:40|330.17|328.57|330.27|328.67|330.27|328.67|329.91|328.31|0
1643918870000|2022-02-03 20:07:50|330.44|328.84|330.09|328.49|330.44|328.84|330.09|328.49|0
1643918880000|2022-02-03 20:08:00|329.38|327.78|329.56|327.96|329.74|328.14|329.38|327.78|0
1643918890000|2022-02-03 20:08:10|329.03|327.43|328.86|327.26|329.03|327.43|328.86|327.26|0
1643918900000|2022-02-03 20:08:20|329.03|327.43|328.5|326.9|329.03|327.43|328.33|326.73|0
1643918910000|2022-02-03 20:08:30|328.33|326.73|328.33|326.73|328.5|326.9|328.15|326.55|0
1643918920000|2022-02-03 20:08:40|327.88|326.28|327.88|326.28|328.06|326.46|327.88|326.28|0
1643918930000|2022-02-03 20:08:50|327.8|326.2|328.15|326.55|328.33|326.73|327.8|326.2|0
1643918940000|2022-02-03 20:09:00|328.33|326.73|328.68|327.08|328.86|327.26|328.33|326.73|0
1643918950000|2022-02-03 20:09:10|328.86|327.26|328.5|326.9|328.86|327.26|328.33|326.73|0
1643918960000|2022-02-03 20:09:20|328.76|327.16|328.86|327.26|328.86|327.26|328.68|327.08|0
1643918970000|2022-02-03 20:09:30|328.68|327.08|328.86|327.26|328.86|327.26|328.5|326.9|0
1643918980000|2022-02-03 20:09:40|328.76|327.16|328.06|326.46|328.76|327.16|328.06|326.46|0
1643918990000|2022-02-03 20:09:50|328.15|326.55|328.5|326.9|328.5|326.9|328.15|326.55|0
1643919000000|2022-02-03 20:10:00|328.33|326.73|329.03|327.43|329.03|327.43|328.33|326.73|0
1643919010000|2022-02-03 20:10:10|330.09|328.49|329.56|327.96|330.09|328.49|329.21|327.61|0
1643919020000|2022-02-03 20:10:20|329.38|327.78|328.33|326.73|329.38|327.78|328.33|326.73|0
1643919030000|2022-02-03 20:10:30|328.5|326.9|327.97|326.37|328.5|326.9|327.97|326.37|0
1643919040000|2022-02-03 20:10:40|328.15|326.55|328.59|326.99|328.59|326.99|328.15|326.55|0
1643919050000|2022-02-03 20:10:50|328.5|326.9|329.56|327.96|329.56|327.96|328.5|326.9|0
1643919060000|2022-02-03 20:11:00|329.64|328.04|330|328.4|330.44|328.84|329.64|328.04|0
1643919070000|2022-02-03 20:11:10|329.91|328.31|330.17|328.57|330.26|328.66|329.91|328.31|0
1643919080000|2022-02-03 20:11:20|329.73|328.13|331.15|329.55|331.15|329.55|329.73|328.13|0
1643919090000|2022-02-03 20:11:30|330.79|329.19|330.79|329.19|330.97|329.37|330.62|329.02|0
1643919100000|2022-02-03 20:11:40|331.15|329.55|331.23|329.63|331.68|330.08|331.15|329.55|0
1643919110000|2022-02-03 20:11:50|331.32|329.72|331.15|329.55|331.5|329.9|331.15|329.55|0
1643919120000|2022-02-03 20:12:00|330.79|329.19|330.62|329.02|330.79|329.19|330.44|328.84|0
1643919130000|2022-02-03 20:12:10|330.26|328.66|330.97|329.37|330.97|329.37|330.26|328.66|0
1643919140000|2022-02-03 20:12:20|330.62|329.02|330.62|329.02|330.79|329.19|330.62|329.02|0
1643919150000|2022-02-03 20:12:30|331.14|329.54|332.03|330.43|332.03|330.43|331.14|329.54|0
1643919160000|2022-02-03 20:12:40|331.85|330.25|332.38|330.78|332.38|330.78|331.85|330.25|0
1643919170000|2022-02-03 20:12:50|332.2|330.6|331.5|329.9|332.2|330.6|331.5|329.9|0
1643919180000|2022-02-03 20:13:00|331.32|329.72|331.58|329.98|331.67|330.07|331.32|329.72|0
1643919190000|2022-02-03 20:13:10|331.32|329.72|330.97|329.37|331.32|329.72|330.97|329.37|0
1643919200000|2022-02-03 20:13:20|331.14|329.54|330.97|329.37|331.14|329.54|330.97|329.37|0
1643919220000|2022-02-03 20:13:40|330.26|328.66|329.73|328.13|330.44|328.84|329.73|328.13|0
1643919230000|2022-02-03 20:13:50|329.91|328.31|330.26|328.66|330.26|328.66|329.91|328.31|0
1643919240000|2022-02-03 20:14:00|330.61|329.01|331.14|329.54|331.14|329.54|330.61|329.01|0
1643919250000|2022-02-03 20:14:10|331.32|329.72|331.4|329.8|331.5|329.9|330.97|329.37|0
1643919260000|2022-02-03 20:14:20|331.32|329.72|332.03|330.43|332.03|330.43|331.32|329.72|0
1643919270000|2022-02-03 20:14:30|332.56|330.96|332.2|330.6|332.56|330.96|332.2|330.6|0
1643919280000|2022-02-03 20:14:40|332.47|330.87|332.73|331.13|332.73|331.13|332.47|330.87|0
1643919290000|2022-02-03 20:14:50|332.56|330.96|332.38|330.78|332.56|330.96|332.2|330.6|0
1643919300000|2022-02-03 20:15:00|332.2|330.6|333.97|332.37|333.97|332.37|332.2|330.6|0
1643919310000|2022-02-03 20:15:10|334.68|333.08|334.86|333.26|335.04|333.44|334.68|333.08|0
1643919320000|2022-02-03 20:15:20|334.68|333.08|334.51|332.91|334.86|333.26|334.51|332.91|0
1643919330000|2022-02-03 20:15:30|334.86|333.26|334.33|332.73|334.86|333.26|334.33|332.73|0
1643919340000|2022-02-03 20:15:40|334.15|332.55|333.97|332.37|334.51|332.91|333.97|332.37|0
1643919350000|2022-02-03 20:15:50|334.33|332.73|334.86|333.26|334.86|333.26|333.97|332.37|0
1643919360000|2022-02-03 20:16:00|334.51|332.91|333.8|332.2|334.51|332.91|333.44|331.84|0
1643919370000|2022-02-03 20:16:10|334.33|332.73|333.8|332.2|334.51|332.91|333.8|332.2|0
1643919380000|2022-02-03 20:16:20|334.15|332.55|334.86|333.26|334.86|333.26|333.88|332.28|0
1643919390000|2022-02-03 20:16:30|335.21|333.61|335.57|333.97|335.57|333.97|335.04|333.44|0
1643919400000|2022-02-03 20:16:40|335.39|333.79|334.86|333.26|335.39|333.79|334.5|332.9|0
1643919410000|2022-02-03 20:16:50|335.04|333.44|334.86|333.26|335.21|333.61|334.86|333.26|0
1643919420000|2022-02-03 20:17:00|334.5|332.9|335.75|334.15|335.75|334.15|334.5|332.9|0
1643919430000|2022-02-03 20:17:10|335.83|334.23|335.93|334.33|335.93|334.33|335.57|333.97|0
1643919440000|2022-02-03 20:17:20|335.92|334.32|335.75|334.15|336.01|334.41|335.57|333.97|0
1643919450000|2022-02-03 20:17:30|335.92|334.32|335.21|333.61|335.92|334.32|335.21|333.61|0
1643919460000|2022-02-03 20:17:40|335.12|333.52|335.57|333.97|335.57|333.97|334.86|333.26|0
1643919470000|2022-02-03 20:17:50|335.48|333.88|335.21|333.61|335.48|333.88|335.21|333.61|0
1643919480000|2022-02-03 20:18:00|335.3|333.7|335.48|333.88|335.48|333.88|335.21|333.61|0
1643919490000|2022-02-03 20:18:10|335.39|333.79|334.86|333.26|335.39|333.79|334.86|333.26|0
1643919500000|2022-02-03 20:18:20|335.04|333.44|335.21|333.61|335.21|333.61|334.86|333.26|0
1643919510000|2022-02-03 20:18:30|334.86|333.26|335.3|333.7|335.3|333.7|334.86|333.26|0
1643919520000|2022-02-03 20:18:40|335.39|333.79|334.5|332.9|335.39|333.79|334.5|332.9|0
1643919530000|2022-02-03 20:18:50|334.68|333.08|334.36|332.76|334.68|333.08|334.01|332.41|0
1643919540000|2022-02-03 20:19:00|334.54|332.94|334.01|332.41|334.54|332.94|334.01|332.41|0
1643919550000|2022-02-03 20:19:10|333.3|331.7|333.3|331.7|333.48|331.88|333.3|331.7|0
1643919560000|2022-02-03 20:19:20|333.48|331.88|334.09|332.49|334.09|332.49|333.48|331.88|0
1643919570000|2022-02-03 20:19:30|333.83|332.23|334.54|332.94|334.54|332.94|333.83|332.23|0
1643919580000|2022-02-03 20:19:40|334.45|332.85|334.01|332.41|334.45|332.85|334.01|332.41|0
1643919590000|2022-02-03 20:19:50|334.36|332.76|335.43|333.83|335.43|333.83|334.36|332.76|0
1643919600000|2022-02-03 20:20:00|335.07|333.47|335.25|333.65|335.25|333.65|335.07|333.47|0
1643919610000|2022-02-03 20:20:10|335.43|333.83|335.25|333.65|335.43|333.83|335.25|333.65|0
1643919620000|2022-02-03 20:20:20|335.07|333.47|335.25|333.65|335.43|333.83|335.07|333.47|0
1643919630000|2022-02-03 20:20:30|335.34|333.74|336.14|334.54|336.14|334.54|335.34|333.74|0
1643919640000|2022-02-03 20:20:40|335.96|334.36|335.61|334.01|335.96|334.36|335.61|334.01|0
1643919650000|2022-02-03 20:20:50|336.32|334.72|338.46|336.86|338.46|336.86|336.23|334.63|0
1643919660000|2022-02-03 20:21:00|338.73|337.13|338.46|336.86|338.73|337.13|338.46|336.86|0
1643919670000|2022-02-03 20:21:10|338.64|337.04|338.82|337.22|338.82|337.22|338.64|337.04|0
1643919680000|2022-02-03 20:21:20|338.55|336.95|338.73|337.13|338.73|337.13|338.46|336.86|0
1643919690000|2022-02-03 20:21:30|338.64|337.04|338.1|336.5|338.64|337.04|338.1|336.5|0
1643919700000|2022-02-03 20:21:40|337.75|336.15|337.75|336.15|337.93|336.33|337.75|336.15|0
1643919710000|2022-02-03 20:21:50|337.92|336.32|337.92|336.32|338.1|336.5|337.92|336.32|0
1643919720000|2022-02-03 20:22:00|337.57|335.97|337.57|335.97|337.65|336.05|337.57|335.97|0
1643919730000|2022-02-03 20:22:10|337.47|335.87|336.68|335.08|337.47|335.87|336.68|335.08|0
1643919740000|2022-02-03 20:22:20|336.76|335.16|336.68|335.08|336.76|335.16|336.5|334.9|0
1643919750000|2022-02-03 20:22:30|336.85|335.25|336.68|335.08|336.85|335.25|336.68|335.08|0
1643919760000|2022-02-03 20:22:40|336.5|334.9|335.96|334.36|336.5|334.9|335.78|334.18|0
1643919770000|2022-02-03 20:22:50|335.78|334.18|335.78|334.18|335.96|334.36|335.78|334.18|0
1643919780000|2022-02-03 20:23:00|335.61|334.01|335.78|334.18|335.78|334.18|335.61|334.01|0
1643919790000|2022-02-03 20:23:10|335.34|333.74|335.78|334.18|335.87|334.27|335.34|333.74|0
1643919800000|2022-02-03 20:23:20|336.14|334.54|336.32|334.72|336.32|334.72|336.14|334.54|0
1643919810000|2022-02-03 20:23:30|336.5|334.9|336.67|335.07|336.67|335.07|336.5|334.9|0
1643919820000|2022-02-03 20:23:40|336.5|334.9|336.85|335.25|336.85|335.25|336.5|334.9|0
1643919830000|2022-02-03 20:23:50|336.67|335.07|336.32|334.72|336.85|335.25|336.32|334.72|0
1643919840000|2022-02-03 20:24:00|336.14|334.54|335.69|334.09|336.14|334.54|335.69|334.09|0
1643919850000|2022-02-03 20:24:10|335.43|333.83|335.25|333.65|335.43|333.83|335.25|333.65|0
1643919860000|2022-02-03 20:24:20|335.43|333.83|335.78|334.18|335.78|334.18|335.43|333.83|0
1643919870000|2022-02-03 20:24:30|335.96|334.36|335.6|334|335.96|334.36|335.6|334|0
1643919880000|2022-02-03 20:24:40|335.25|333.65|334.89|333.29|335.25|333.65|334.89|333.29|0
1643919890000|2022-02-03 20:24:50|335.07|333.47|335.07|333.47|335.07|333.47|335.07|333.47|0
1643919900000|2022-02-03 20:25:00|334.89|333.29|334.89|333.29|335.07|333.47|334.54|332.94|0
1643919910000|2022-02-03 20:25:10|335.07|333.47|334.36|332.76|335.07|333.47|334.18|332.58|0
1643919920000|2022-02-03 20:25:20|334.18|332.58|334|332.4|334.54|332.94|334|332.4|0
1643919930000|2022-02-03 20:25:30|333.83|332.23|333.29|331.69|333.83|332.23|333.29|331.69|0
1643919940000|2022-02-03 20:25:40|333.65|332.05|333.29|331.69|333.65|332.05|333.29|331.69|0
1643919950000|2022-02-03 20:25:50|332.76|331.16|332.58|330.98|332.76|331.16|332.58|330.98|0
1643919960000|2022-02-03 20:26:00|333.12|331.52|333.12|331.52|333.12|331.52|332.76|331.16|0
1643919970000|2022-02-03 20:26:10|333.29|331.69|333.12|331.52|333.29|331.69|332.94|331.34|0
1643919980000|2022-02-03 20:26:20|333.29|331.69|333.83|332.23|333.83|332.23|333.29|331.69|0
1643919990000|2022-02-03 20:26:30|333.82|332.22|333.82|332.22|334.18|332.58|333.82|332.22|0
1643920000000|2022-02-03 20:26:40|334|332.4|334|332.4|334|332.4|333.82|332.22|0
1643920010000|2022-02-03 20:26:50|334.18|332.58|333.65|332.05|334.18|332.58|333.65|332.05|0
1643920020000|2022-02-03 20:27:00|333.82|332.22|333.65|332.05|333.82|332.22|333.65|332.05|0
1643920030000|2022-02-03 20:27:10|334.26|332.66|334.71|333.11|334.71|333.11|334.26|332.66|0
1643920040000|2022-02-03 20:27:20|334.36|332.76|334|332.4|334.36|332.76|334|332.4|0
1643920050000|2022-02-03 20:27:30|333.65|332.05|333.47|331.87|333.65|332.05|333.47|331.87|0
1643920060000|2022-02-03 20:27:40|333.55|331.95|333.02|331.42|333.55|331.95|333.02|331.42|0
1643920070000|2022-02-03 20:27:50|332.05|330.45|331.96|330.36|332.05|330.45|331.7|330.1|0
1643920080000|2022-02-03 20:28:00|332.23|330.63|332.58|330.98|332.58|330.98|332.23|330.63|0
1643920090000|2022-02-03 20:28:10|332.94|331.34|331.87|330.27|332.94|331.34|331.87|330.27|0
1643920100000|2022-02-03 20:28:20|332.05|330.45|331.87|330.27|332.05|330.45|331.52|329.92|0
1643920110000|2022-02-03 20:28:30|331.7|330.1|332.13|330.53|332.13|330.53|331.7|330.1|0
1643920120000|2022-02-03 20:28:40|332.4|330.8|332.05|330.45|332.58|330.98|332.05|330.45|0
1643920130000|2022-02-03 20:28:50|331.87|330.27|332.05|330.45|332.05|330.45|331.7|330.1|0
1643920140000|2022-02-03 20:29:00|332.23|330.63|332.94|331.34|332.94|331.34|332.23|330.63|0
1643920150000|2022-02-03 20:29:10|332.76|331.16|333.29|331.69|333.29|331.69|332.76|331.16|0
1643920160000|2022-02-03 20:29:20|333.11|331.51|333.64|332.04|333.64|332.04|333.11|331.51|0
1643920170000|2022-02-03 20:29:30|333.38|331.78|333.82|332.22|333.82|332.22|333.38|331.78|0
1643920180000|2022-02-03 20:29:40|333.64|332.04|333.82|332.22|333.82|332.22|333.64|332.04|0
1643920190000|2022-02-03 20:29:50|334|332.4|333.82|332.22|334.18|332.58|333.82|332.22|0
1643920200000|2022-02-03 20:30:00|333.47|331.87|332.66|331.06|333.47|331.87|332.58|330.98|0
1643920210000|2022-02-03 20:30:10|332.05|330.45|332.76|331.16|332.76|331.16|331.78|330.18|0
1643920220000|2022-02-03 20:30:20|332.58|330.98|331.96|330.36|332.76|331.16|331.96|330.36|0
1643920230000|2022-02-03 20:30:30|332.23|330.63|332.05|330.45|332.23|330.63|332.05|330.45|0
1643920240000|2022-02-03 20:30:40|331.78|330.18|331.69|330.09|331.78|330.18|331.69|330.09|0
1643920250000|2022-02-03 20:30:50|332.13|330.53|331.87|330.27|332.13|330.53|331.87|330.27|0
1643920260000|2022-02-03 20:31:00|332.05|330.45|331.87|330.27|332.4|330.8|331.87|330.27|0
1643920270000|2022-02-03 20:31:10|331.52|329.92|330.81|329.21|331.52|329.92|330.81|329.21|0
1643920280000|2022-02-03 20:31:20|331.07|329.47|330.45|328.85|331.16|329.56|330.45|328.85|0
1643920290000|2022-02-03 20:31:30|330.1|328.5|330.1|328.5|330.1|328.5|329.75|328.15|0
1643920300000|2022-02-03 20:31:40|330.63|329.03|330.54|328.94|330.63|329.03|330.28|328.68|0
1643920310000|2022-02-03 20:31:50|330.63|329.03|330.28|328.68|330.63|329.03|330.28|328.68|0
1643920320000|2022-02-03 20:32:00|330.1|328.5|330.63|329.03|330.63|329.03|329.92|328.32|0
1643920330000|2022-02-03 20:32:10|330.98|329.38|330.89|329.29|331.34|329.74|330.89|329.29|0
1643920340000|2022-02-03 20:32:20|330.81|329.21|330.28|328.68|330.81|329.21|330.28|328.68|0
1643920350000|2022-02-03 20:32:30|330.1|328.5|329.04|327.44|330.1|328.5|329.04|327.44|0
1643920360000|2022-02-03 20:32:40|328.86|327.26|329.04|327.44|329.04|327.44|328.86|327.26|0
1643920370000|2022-02-03 20:32:50|329.13|327.53|329.22|327.62|329.22|327.62|329.04|327.44|0
1643920380000|2022-02-03 20:33:00|329.04|327.44|330.45|328.85|330.45|328.85|329.04|327.44|0
1643920390000|2022-02-03 20:33:10|330.28|328.68|328.69|327.09|330.28|328.68|328.69|327.09|0
1643920400000|2022-02-03 20:33:20|328.51|326.91|328.16|326.56|328.51|326.91|328.16|326.56|0
1643920410000|2022-02-03 20:33:30|327.81|326.21|328.86|327.26|328.86|327.26|327.81|326.21|0
1643920420000|2022-02-03 20:33:40|328.69|327.09|327.89|326.29|328.69|327.09|327.89|326.29|0
1643920430000|2022-02-03 20:33:50|327.63|326.03|327.81|326.21|327.81|326.21|327.19|325.59|0
1643920440000|2022-02-03 20:34:00|327.63|326.03|327.1|325.5|327.63|326.03|327.1|325.5|0
1643920450000|2022-02-03 20:34:10|326.93|325.33|326.57|324.97|326.93|325.33|326.57|324.97|0
1643920460000|2022-02-03 20:34:20|326.4|324.8|326.75|325.15|326.93|325.33|326.4|324.8|0
1643920470000|2022-02-03 20:34:30|326.57|324.97|326.75|325.15|326.75|325.15|326.57|324.97|0
1643920480000|2022-02-03 20:34:40|326.57|324.97|326.05|324.45|326.57|324.97|326.05|324.45|0
1643920490000|2022-02-03 20:34:50|325.7|324.1|325.34|323.74|325.7|324.1|325.34|323.74|0
1643920500000|2022-02-03 20:35:00|324.82|323.22|324.99|323.39|324.99|323.39|324.82|323.22|0
1643920510000|2022-02-03 20:35:10|324.82|323.22|325.69|324.09|325.69|324.09|324.82|323.22|0
1643920520000|2022-02-03 20:35:20|326.75|325.15|326.57|324.97|326.75|325.15|326.57|324.97|0
1643920530000|2022-02-03 20:35:30|326.4|324.8|326.57|324.97|326.57|324.97|326.22|324.62|0
1643920540000|2022-02-03 20:35:40|327.1|325.5|326.75|325.15|327.1|325.5|326.22|324.62|0
1643920550000|2022-02-03 20:35:50|326.4|324.8|326.57|324.97|326.75|325.15|326.4|324.8|0
1643920560000|2022-02-03 20:36:00|326.48|324.88|325.34|323.74|326.48|324.88|325.34|323.74|0
1643920570000|2022-02-03 20:36:10|325.17|323.57|325.34|323.74|325.34|323.74|325.17|323.57|0
1643920580000|2022-02-03 20:36:20|325.17|323.57|325.52|323.92|325.52|323.92|325.17|323.57|0
1643920590000|2022-02-03 20:36:30|325.34|323.74|324.99|323.39|325.52|323.92|324.99|323.39|0
1643920600000|2022-02-03 20:36:40|324.82|323.22|324.29|322.69|324.82|323.22|324.12|322.52|0
1643920610000|2022-02-03 20:36:50|324.12|322.52|323.59|321.99|324.29|322.69|323.59|321.99|0
1643920620000|2022-02-03 20:37:00|323.41|321.81|323.06|321.46|323.41|321.81|322.89|321.29|0
1643920630000|2022-02-03 20:37:10|323.24|321.64|323.24|321.64|323.24|321.64|323.24|321.64|0
1643920640000|2022-02-03 20:37:20|323.41|321.81|323.76|322.16|323.76|322.16|323.24|321.64|0
1643920650000|2022-02-03 20:37:30|323.94|322.34|323.76|322.16|323.94|322.34|323.76|322.16|0
1643920660000|2022-02-03 20:37:40|323.59|321.99|323.24|321.64|323.59|321.99|323.06|321.46|0
1643920670000|2022-02-03 20:37:50|323.06|321.46|323.41|321.81|323.41|321.81|323.06|321.46|0
1643920680000|2022-02-03 20:38:00|323.76|322.16|323.76|322.16|324.02|322.42|323.76|322.16|0
1643920690000|2022-02-03 20:38:10|323.59|321.99|322.89|321.29|323.59|321.99|322.89|321.29|0
1643920700000|2022-02-03 20:38:20|323.06|321.46|323.76|322.16|323.76|322.16|323.06|321.46|0
1643920710000|2022-02-03 20:38:30|323.41|321.81|323.24|321.64|323.41|321.81|323.06|321.46|0
1643920720000|2022-02-03 20:38:40|323.41|321.81|323.67|322.07|323.76|322.16|323.41|321.81|0
1643920730000|2022-02-03 20:38:50|323.76|322.16|323.76|322.16|323.76|322.16|323.59|321.99|0
1643920740000|2022-02-03 20:39:00|324.46|322.86|324.81|323.21|324.81|323.21|324.29|322.69|0
1643920750000|2022-02-03 20:39:10|324.46|322.86|324.29|322.69|324.64|323.04|324.29|322.69|0
1643920760000|2022-02-03 20:39:20|324.11|322.51|324.11|322.51|324.29|322.69|324.11|322.51|0
1643920770000|2022-02-03 20:39:30|324.29|322.69|325.16|323.56|325.52|323.92|324.29|322.69|0
1643920780000|2022-02-03 20:39:40|324.64|323.04|324.99|323.39|324.99|323.39|324.64|323.04|0
1643920790000|2022-02-03 20:39:50|324.9|323.3|324.72|323.12|324.9|323.3|324.72|323.12|0
1643920800000|2022-02-03 20:40:00|324.81|323.21|323.76|322.16|324.81|323.21|323.76|322.16|0
1643920810000|2022-02-03 20:40:10|323.59|321.99|323.85|322.25|323.85|322.25|323.59|321.99|0
1643920820000|2022-02-03 20:40:20|323.94|322.34|324.11|322.51|324.46|322.86|323.94|322.34|0
1643920830000|2022-02-03 20:40:30|323.94|322.34|324.46|322.86|324.46|322.86|323.94|322.34|0
1643920840000|2022-02-03 20:40:40|325.34|323.74|325.51|323.91|325.69|324.09|325.34|323.74|0
1643920850000|2022-02-03 20:40:50|325.69|324.09|325.16|323.56|325.69|324.09|324.99|323.39|0
1643920860000|2022-02-03 20:41:00|325.51|323.91|325.69|324.09|325.69|324.09|325.51|323.91|0
1643920870000|2022-02-03 20:41:10|326.57|324.97|327.45|325.85|327.45|325.85|326.57|324.97|0
1643920880000|2022-02-03 20:41:20|327.27|325.67|327.27|325.67|327.27|325.67|327.1|325.5|0
1643920890000|2022-02-03 20:41:30|327.1|325.5|327.45|325.85|327.62|326.02|327.1|325.5|0
1643920900000|2022-02-03 20:41:40|327.62|326.02|327.27|325.67|327.62|326.02|327.27|325.67|0
1643920910000|2022-02-03 20:41:50|327.45|325.85|327.62|326.02|327.62|326.02|327.36|325.76|0
1643920920000|2022-02-03 20:42:00|326.74|325.14|328.33|326.73|328.33|326.73|326.74|325.14|0
1643920930000|2022-02-03 20:42:10|327.62|326.02|326.92|325.32|327.8|326.2|326.92|325.32|0
1643920940000|2022-02-03 20:42:20|327.27|325.67|327.18|325.58|327.27|325.67|327.09|325.49|0
1643920950000|2022-02-03 20:42:30|327.09|325.49|326.92|325.32|327.09|325.49|326.57|324.97|0
1643920960000|2022-02-03 20:42:40|327.27|325.67|326.83|325.23|327.27|325.67|326.83|325.23|0
1643920970000|2022-02-03 20:42:50|326.92|325.32|326.57|324.97|326.92|325.32|326.57|324.97|0
1643920980000|2022-02-03 20:43:00|326.48|324.88|326.04|324.44|326.48|324.88|326.04|324.44|0
1643920990000|2022-02-03 20:43:10|326.39|324.79|326.57|324.97|326.57|324.97|326.22|324.62|0
1643921000000|2022-02-03 20:43:20|326.74|325.14|326.21|324.61|326.74|325.14|326.21|324.61|0
1643921010000|2022-02-03 20:43:30|326.04|324.44|325.95|324.35|326.04|324.44|325.69|324.09|0
1643921020000|2022-02-03 20:43:40|325.86|324.26|325.6|324|325.86|324.26|325.6|324|0
1643921030000|2022-02-03 20:43:50|325.51|323.91|325.69|324.09|325.69|324.09|325.34|323.74|0
1643921040000|2022-02-03 20:44:00|325.34|323.74|324.81|323.21|325.34|323.74|324.63|323.03|0
1643921050000|2022-02-03 20:44:10|324.99|323.39|324.99|323.39|325.16|323.56|324.99|323.39|0
1643921060000|2022-02-03 20:44:20|325.16|323.56|324.81|323.21|325.16|323.56|324.81|323.21|0
1643921070000|2022-02-03 20:44:30|324.63|323.03|324.46|322.86|324.81|323.21|324.46|322.86|0
1643921080000|2022-02-03 20:44:40|324.11|322.51|326.21|324.61|326.21|324.61|324.11|322.51|0
1643921090000|2022-02-03 20:44:50|326.39|324.79|325.69|324.09|326.39|324.79|325.51|323.91|0
1643921100000|2022-02-03 20:45:00|324.63|323.03|324.11|322.51|324.63|323.03|324.11|322.51|0
1643921110000|2022-02-03 20:45:10|323.76|322.16|323.06|321.46|323.76|322.16|323.06|321.46|0
1643921120000|2022-02-03 20:45:20|323.14|321.54|322.88|321.28|323.14|321.54|322.88|321.28|0
1643921130000|2022-02-03 20:45:30|322.01|320.41|322.18|320.58|322.18|320.58|322.01|320.41|0
1643921140000|2022-02-03 20:45:40|321.31|319.71|321.49|319.89|321.49|319.89|321.31|319.71|0
1643921150000|2022-02-03 20:45:50|321.31|319.71|321.31|319.71|321.66|320.06|321.31|319.71|0
1643921160000|2022-02-03 20:46:00|321.14|319.54|320.87|319.27|321.31|319.71|320.87|319.27|0
1643921170000|2022-02-03 20:46:10|320.79|319.19|321.48|319.88|322.01|320.41|320.79|319.19|0
1643921180000|2022-02-03 20:46:20|321.66|320.06|321.83|320.23|321.83|320.23|321.66|320.06|0
1643921190000|2022-02-03 20:46:30|321.31|319.71|321.83|320.23|321.83|320.23|321.31|319.71|0
1643921200000|2022-02-03 20:46:40|321.66|320.06|320.96|319.36|321.66|320.06|320.96|319.36|0
1643921210000|2022-02-03 20:46:50|320.79|319.19|320.96|319.36|320.96|319.36|320.79|319.19|0
1643921220000|2022-02-03 20:47:00|320.79|319.19|320.96|319.36|321.31|319.71|320.79|319.19|0
1643921230000|2022-02-03 20:47:10|320.79|319.19|320.96|319.36|321.13|319.53|320.79|319.19|0
1643921240000|2022-02-03 20:47:20|320.79|319.19|320.26|318.66|320.79|319.19|320.09|318.49|0
1643921250000|2022-02-03 20:47:30|319.91|318.31|320.09|318.49|320.52|318.92|319.91|318.31|0
1643921260000|2022-02-03 20:47:40|320.61|319.01|321.13|319.53|321.13|319.53|320.61|319.01|0
1643921270000|2022-02-03 20:47:50|321.31|319.71|321.48|319.88|321.48|319.88|321.31|319.71|0
1643921280000|2022-02-03 20:48:00|321.57|319.97|321.83|320.23|321.83|320.23|321.57|319.97|0
1643921290000|2022-02-03 20:48:10|322.53|320.93|321.13|319.53|322.53|320.93|321.13|319.53|0
1643921300000|2022-02-03 20:48:20|320.96|319.36|321.66|320.06|321.66|320.06|320.96|319.36|0
1643921310000|2022-02-03 20:48:30|321.48|319.88|321.48|319.88|321.48|319.88|321.22|319.62|0
1643921320000|2022-02-03 20:48:40|321.31|319.71|321.13|319.53|321.83|320.23|321.13|319.53|0
1643921330000|2022-02-03 20:48:50|321.39|319.79|321.66|320.06|321.66|320.06|321.31|319.71|0
1643921340000|2022-02-03 20:49:00|321.48|319.88|321.13|319.53|321.48|319.88|321.13|319.53|0
1643921350000|2022-02-03 20:49:10|321.66|320.06|321.83|320.23|321.83|320.23|321.13|319.53|0
1643921360000|2022-02-03 20:49:20|322.18|320.58|323.4|321.8|323.58|321.98|322.18|320.58|0
1643921370000|2022-02-03 20:49:30|323.05|321.45|322.18|320.58|323.05|321.45|322.01|320.41|0
1643921380000|2022-02-03 20:49:40|322.35|320.75|321.48|319.88|322.35|320.75|321.48|319.88|0
1643921390000|2022-02-03 20:49:50|321.22|319.62|321.13|319.53|321.31|319.71|321.13|319.53|0
1643921400000|2022-02-03 20:50:00|319.91|318.31|319.91|318.31|319.91|318.31|319.56|317.96|0
1643921410000|2022-02-03 20:50:10|319.74|318.14|318.35|316.75|319.74|318.14|318.17|316.57|0
1643921420000|2022-02-03 20:50:20|318.52|316.92|317.74|316.14|318.52|316.92|317.31|315.71|0
1643921430000|2022-02-03 20:50:30|317.83|316.23|318.52|316.92|318.52|316.92|317.65|316.05|0
1643921440000|2022-02-03 20:50:40|318.35|316.75|316.79|315.19|318.35|316.75|316.79|315.19|0
1643921450000|2022-02-03 20:50:50|316.96|315.36|316.96|315.36|316.96|315.36|316.79|315.19|0
1643921460000|2022-02-03 20:51:00|316.61|315.01|317.65|316.05|317.65|316.05|316.61|315.01|0
1643921470000|2022-02-03 20:51:10|317.48|315.88|317.13|315.53|317.48|315.88|317.13|315.53|0
1643921480000|2022-02-03 20:51:20|317.31|315.71|318.35|316.75|318.35|316.75|317.31|315.71|0
1643921490000|2022-02-03 20:51:30|317.48|315.88|317.3|315.7|317.48|315.88|316.87|315.27|0
1643921500000|2022-02-03 20:51:40|317.48|315.88|317.13|315.53|317.83|316.23|317.13|315.53|0
1643921510000|2022-02-03 20:51:50|316.78|315.18|316.78|315.18|316.78|315.18|316.61|315.01|0
1643921520000|2022-02-03 20:52:00|316.61|315.01|317.48|315.88|317.48|315.88|316.61|315.01|0
1643921530000|2022-02-03 20:52:10|317.3|315.7|317.39|315.79|317.39|315.79|317.3|315.7|0
1643921540000|2022-02-03 20:52:20|316.78|315.18|316.96|315.36|316.96|315.36|316.78|315.18|0
1643921550000|2022-02-03 20:52:30|316.78|315.18|316.26|314.66|316.78|315.18|316.26|314.66|0
1643921560000|2022-02-03 20:52:40|316.44|314.84|316.96|315.36|316.96|315.36|316.44|314.84|0
1643921570000|2022-02-03 20:52:50|317.04|315.44|318.17|316.57|318.17|316.57|317.04|315.44|0
1643921580000|2022-02-03 20:53:00|317.65|316.05|316.78|315.18|317.65|316.05|316.44|314.84|0
1643921590000|2022-02-03 20:53:10|318.67|317.07|316.6|315|318.67|317.07|315.73|314.13|0
1643921600000|2022-02-03 20:53:20|318.82|317.22|319.17|317.57|319.17|317.57|318.82|317.22|0
1643921610000|2022-02-03 20:53:30|319|317.4|320.37|318.77|320.37|318.77|319|317.4|0
1643921620000|2022-02-03 20:53:40|320.02|318.42|319.33|317.73|320.02|318.42|319.33|317.73|0
1643921630000|2022-02-03 20:53:50|319.16|317.56|319.51|317.91|319.51|317.91|319.16|317.56|0
1643921640000|2022-02-03 20:54:00|318.99|317.39|319.51|317.91|319.51|317.91|318.47|316.87|0
1643921650000|2022-02-03 20:54:10|319.85|318.25|319.16|317.56|319.85|318.25|318.99|317.39|0
1643921660000|2022-02-03 20:54:20|319.42|317.82|320.02|318.42|320.02|318.42|319.42|317.82|0
1643921670000|2022-02-03 20:54:30|319.85|318.25|320.72|319.12|320.89|319.29|319.85|318.25|0
1643921680000|2022-02-03 20:54:40|318.47|316.87|317.43|315.83|318.47|316.87|317.43|315.83|0
1643921690000|2022-02-03 20:54:50|316.57|314.97|317.26|315.66|317.61|316.01|316.57|314.97|0
1643921700000|2022-02-03 20:55:00|318.64|317.04|320.37|318.77|320.37|318.77|318.47|316.87|0
1643921710000|2022-02-03 20:55:10|321.23|319.63|322.62|321.02|322.7|321.1|321.23|319.63|0
1643921720000|2022-02-03 20:55:20|323.14|321.54|324.53|322.93|324.53|322.93|323.14|321.54|0
1643921730000|2022-02-03 20:55:30|324.44|322.84|323.32|321.72|324.44|322.84|322.97|321.37|0
1643921740000|2022-02-03 20:55:40|324.36|322.76|325.58|323.98|325.93|324.33|324.36|322.76|0
1643921750000|2022-02-03 20:55:50|326.45|324.85|327.85|326.25|327.85|326.25|326.45|324.85|0
1643921760000|2022-02-03 20:56:00|327.15|325.55|325.93|324.33|327.15|325.55|325.93|324.33|0
1643921770000|2022-02-03 20:56:10|325.14|323.54|324.88|323.28|325.23|323.63|324.88|323.28|0
1643921780000|2022-02-03 20:56:20|324.53|322.93|324.01|322.41|324.53|322.93|324.01|322.41|0
1643921790000|2022-02-03 20:56:30|324.36|322.76|323.31|321.71|324.36|322.76|322.97|321.37|0
1643921800000|2022-02-03 20:56:40|323.84|322.24|323.84|322.24|324.18|322.58|323.84|322.24|0
1643921810000|2022-02-03 20:56:50|323.66|322.06|323.14|321.54|323.66|322.06|323.14|321.54|0
1643921820000|2022-02-03 20:57:00|322.97|321.37|321.23|319.63|322.97|321.37|321.23|319.63|0
1643921830000|2022-02-03 20:57:10|321.41|319.81|319.85|318.25|321.75|320.15|319.85|318.25|0
1643921840000|2022-02-03 20:57:20|321.06|319.46|321.93|320.33|321.93|320.33|320.89|319.29|0
1643921850000|2022-02-03 20:57:30|321.23|319.63|322.45|320.85|322.62|321.02|321.23|319.63|0
1643921860000|2022-02-03 20:57:40|322.79|321.19|323.83|322.23|323.83|322.23|322.79|321.19|0
1643921870000|2022-02-03 20:57:50|323.49|321.89|322.62|321.02|323.66|322.06|322.62|321.02|0
1643921880000|2022-02-03 20:58:00|322.27|320.67|322.01|320.41|322.27|320.67|321.75|320.15|0
1643921890000|2022-02-03 20:58:10|320.97|319.37|321.23|319.63|321.58|319.98|320.97|319.37|0
1643921900000|2022-02-03 20:58:20|321.58|319.98|322.27|320.67|322.27|320.67|321.4|319.8|0
1643921910000|2022-02-03 20:58:30|322.1|320.5|323.14|321.54|323.14|321.54|322.1|320.5|0
1643921920000|2022-02-03 20:58:40|322.97|321.37|323.4|321.8|323.66|322.06|322.97|321.37|0
1643921930000|2022-02-03 20:58:50|323.49|321.89|324.7|323.1|324.7|323.1|323.49|321.89|0
1643921940000|2022-02-03 20:59:00|324.18|322.58|321.4|319.8|324.18|322.58|321.4|319.8|0
1643921950000|2022-02-03 20:59:10|321.23|319.63|321.4|319.8|321.4|319.8|320.71|319.11|0
1643921960000|2022-02-03 20:59:20|322.27|320.67|320.54|318.94|322.27|320.67|320.54|318.94|0
1643921970000|2022-02-03 20:59:30|320.36|318.76|319.85|318.25|320.36|318.76|319.85|318.25|0
1643921980000|2022-02-03 20:59:40|319.67|318.07|320.71|319.11|320.71|319.11|319.5|317.9|0
1643921990000|2022-02-03 20:59:50|320.88|319.28|320.54|318.94|320.88|319.28|320.36|318.76|0
1643922000000|2022-02-03 21:00:00|321.4|319.8|323.14|321.54|323.14|321.54|321.4|319.8|0
1643922010000|2022-02-03 21:00:10|323.83|322.23|324.35|322.75|325.23|323.63|323.83|322.23|0
1643922020000|2022-02-03 21:00:20|324.18|322.58|325.57|323.97|325.57|323.97|324.18|322.58|0
1643922030000|2022-02-03 21:00:30|325.22|323.62|325.92|324.32|325.92|324.32|325.22|323.62|0
1643922040000|2022-02-03 21:00:40|325.22|323.62|324.7|323.1|325.22|323.62|324.35|322.75|0
1643922050000|2022-02-03 21:00:50|325.22|323.62|323.66|322.06|325.22|323.62|323.31|321.71|0
1643922060000|2022-02-03 21:01:00|322.79|321.19|326.1|324.5|326.1|324.5|322.79|321.19|0
1643922070000|2022-02-03 21:01:10|332.05|330.45|332.76|331.16|332.76|331.16|329.94|328.34|0
1643922080000|2022-02-03 21:01:20|333.11|331.51|335.66|334.06|335.66|334.06|332.4|330.8|0
1643922090000|2022-02-03 21:01:30|335.05|333.45|334.17|332.57|335.58|333.98|334.07|332.47|0
1643922100000|2022-02-03 21:01:40|333.81|332.21|334.17|332.57|335.76|334.16|333.81|332.21|0
1643922110000|2022-02-03 21:01:50|335.22|333.62|334.52|332.92|335.22|333.62|334.25|332.65|0
1643922120000|2022-02-03 21:02:00|335.84|334.24|339.56|337.96|339.56|337.96|335.84|334.24|0
1643922130000|2022-02-03 21:02:10|339.83|338.23|339.39|337.79|340.9|339.3|339.21|337.61|0
1643922140000|2022-02-03 21:02:20|341.08|339.48|337.53|335.93|341.08|339.48|337.53|335.93|0
1643922150000|2022-02-03 21:02:30|337.7|336.1|339.3|337.7|339.3|337.7|337.7|336.1|0
1643922160000|2022-02-03 21:02:40|339.56|337.96|340.37|338.77|340.45|338.85|339.56|337.96|0
1643922170000|2022-02-03 21:02:50|340.01|338.41|343.04|341.44|343.04|341.44|340.01|338.41|0
1643922180000|2022-02-03 21:03:00|343.4|341.8|344.83|343.23|346.17|344.57|343.4|341.8|0
1643922190000|2022-02-03 21:03:10|343.84|342.24|343.04|341.44|343.84|342.24|343.04|341.44|0
1643922200000|2022-02-03 21:03:20|343.3|341.7|345.27|343.67|345.27|343.67|343.3|341.7|0
1643922210000|2022-02-03 21:03:30|345.09|343.49|344.11|342.51|345.09|343.49|344.11|342.51|0
1643922220000|2022-02-03 21:03:40|344.73|343.13|343.93|342.33|344.73|343.13|342.86|341.26|0
1643922230000|2022-02-03 21:03:50|344.83|343.23|345.99|344.39|346.26|344.66|344.83|343.23|0
1643922240000|2022-02-03 21:04:00|346.62|345.02|346.89|345.29|346.89|345.29|346.44|344.84|0
1643922250000|2022-02-03 21:04:10|347.7|346.1|345.72|344.12|347.7|346.1|345.72|344.12|0
1643922260000|2022-02-03 21:04:20|345.54|343.94|348.82|347.22|348.82|347.22|344.2|342.6|0
1643922270000|2022-02-03 21:04:30|347.93|346.33|345.57|343.97|348.11|346.51|345.57|343.97|0
1643922280000|2022-02-03 21:04:40|345.65|344.05|344.85|343.25|346.28|344.68|344.85|343.25|0
1643922290000|2022-02-03 21:04:50|343.69|342.09|345.83|344.23|345.83|344.23|343.69|342.09|0
1643922300000|2022-02-03 21:05:00|345.74|344.14|344.59|342.99|345.74|344.14|344.59|342.99|0
1643922310000|2022-02-03 21:05:10|345.03|343.43|344.82|343.22|345.03|343.43|344.01|342.41|0
1643922320000|2022-02-03 21:05:20|345.26|343.66|344.82|343.22|345.26|343.66|344.82|343.22|0
1643922330000|2022-02-03 21:05:30|344.46|342.86|344.19|342.59|344.46|342.86|343.56|341.96|0
1643922340000|2022-02-03 21:05:40|344.55|342.95|345.26|343.66|345.26|343.66|344.55|342.95|0
1643922350000|2022-02-03 21:05:50|345|343.4|344.19|342.59|345|343.4|344.19|342.59|0
1643922360000|2022-02-03 21:06:00|343.38|341.78|343.56|341.96|343.56|341.96|342.67|341.07|0
1643922370000|2022-02-03 21:06:10|343.74|342.14|343.29|341.69|343.74|342.14|342.85|341.25|0
1643922380000|2022-02-03 21:06:20|342.85|341.25|342.49|340.89|343.21|341.61|342.49|340.89|0
1643922390000|2022-02-03 21:06:30|342.67|341.07|341.77|340.17|342.67|341.07|341.77|340.17|0
1643922400000|2022-02-03 21:06:40|342.13|340.53|343.47|341.87|343.47|341.87|342.04|340.44|0
1643922410000|2022-02-03 21:06:50|343.56|341.96|343.38|341.78|343.74|342.14|343.38|341.78|0
1643922420000|2022-02-03 21:07:00|343.29|341.69|344.46|342.86|344.46|342.86|343.29|341.69|0
1643922430000|2022-02-03 21:07:10|344.82|343.22|344.28|342.68|345|343.4|344.28|342.68|0
1643922440000|2022-02-03 21:07:20|344.1|342.5|344.82|343.22|344.82|343.22|344.1|342.5|0
1643922450000|2022-02-03 21:07:30|344.54|342.94|345|343.4|345|343.4|344.54|342.94|0
1643922460000|2022-02-03 21:07:40|345.18|343.58|343.47|341.87|345.18|343.58|343.03|341.43|0
1643922470000|2022-02-03 21:07:50|343.2|341.6|342.13|340.53|343.2|341.6|342.13|340.53|0
1643922480000|2022-02-03 21:08:00|341.77|340.17|341.59|339.99|341.95|340.35|341.42|339.82|0
1643922490000|2022-02-03 21:08:10|341.77|340.17|342.13|340.53|342.49|340.89|341.77|340.17|0
1643922500000|2022-02-03 21:08:20|342.22|340.62|342.67|341.07|343.02|341.42|342.22|340.62|0
1643922510000|2022-02-03 21:08:30|342.85|341.25|343.02|341.42|343.02|341.42|342.67|341.07|0
1643922520000|2022-02-03 21:08:40|343.11|341.51|342.39|340.79|343.38|341.78|342.39|340.79|0
1643922530000|2022-02-03 21:08:50|341.59|339.99|340.35|338.75|341.59|339.99|340.35|338.75|0
1643922540000|2022-02-03 21:09:00|340.52|338.92|339.99|338.39|340.52|338.92|339.99|338.39|0
1643922550000|2022-02-03 21:09:10|339.63|338.03|338.74|337.14|339.63|338.03|338.74|337.14|0
1643922560000|2022-02-03 21:09:20|339.63|338.03|339.28|337.68|339.63|338.03|339.28|337.68|0
1643922570000|2022-02-03 21:09:30|338.56|336.96|337.94|336.34|338.56|336.96|337.85|336.25|0
1643922580000|2022-02-03 21:09:40|338.74|337.14|339.99|338.39|339.99|338.39|338.65|337.05|0
1643922590000|2022-02-03 21:09:50|339.81|338.21|339.72|338.12|339.99|338.39|339.72|338.12|0
1643922600000|2022-02-03 21:10:00|340.25|338.65|339.36|337.76|340.25|338.65|339.36|337.76|0
1643922610000|2022-02-03 21:10:10|339.81|338.21|339.1|337.5|339.81|338.21|339.1|337.5|0
1643922620000|2022-02-03 21:10:20|339.18|337.58|338.56|336.96|339.28|337.68|338.56|336.96|0
1643922630000|2022-02-03 21:10:30|338.65|337.05|338.83|337.23|338.83|337.23|338.56|336.96|0
1643922640000|2022-02-03 21:10:40|338.39|336.79|340.88|339.28|340.88|339.28|338.39|336.79|0
1643922650000|2022-02-03 21:10:50|341.14|339.54|339.99|338.39|341.14|339.54|339.99|338.39|0
1643922660000|2022-02-03 21:11:00|340.07|338.47|340.7|339.1|341.06|339.46|340.07|338.47|0
1643922670000|2022-02-03 21:11:10|340.61|339.01|340.17|338.57|340.61|339.01|340.17|338.57|0
1643922680000|2022-02-03 21:11:20|339.81|338.21|339.89|338.29|339.89|338.29|339.81|338.21|0
1643922690000|2022-02-03 21:11:30|340.16|338.56|339.99|338.39|340.88|339.28|339.99|338.39|0
1643922700000|2022-02-03 21:11:40|340.07|338.47|339.27|337.67|340.07|338.47|339.27|337.67|0
1643922710000|2022-02-03 21:11:50|338.92|337.32|338.56|336.96|338.92|337.32|337.85|336.25|0
1643922720000|2022-02-03 21:12:00|339.27|337.67|339.63|338.03|339.63|338.03|339.27|337.67|0
1643922730000|2022-02-03 21:12:10|339.81|338.21|339.72|338.12|340.07|338.47|339.63|338.03|0
1643922740000|2022-02-03 21:12:20|339.63|338.03|339.81|338.21|340.07|338.47|339.63|338.03|0
1643922750000|2022-02-03 21:12:30|339.36|337.76|339.18|337.58|339.63|338.03|339.18|337.58|0
1643922760000|2022-02-03 21:12:40|338.11|336.51|339.1|337.5|339.1|337.5|338.11|336.51|0
1643922770000|2022-02-03 21:12:50|338.92|337.32|338.47|336.87|338.92|337.32|338.21|336.61|0
1643922780000|2022-02-03 21:13:00|338.38|336.78|339.36|337.76|339.36|337.76|338.38|336.78|0
1643922790000|2022-02-03 21:13:10|339|337.4|340.07|338.47|340.07|338.47|339|337.4|0
1643922800000|2022-02-03 21:13:20|339.81|338.21|339.81|338.21|340.43|338.83|339.81|338.21|0
1643922810000|2022-02-03 21:13:30|340.16|338.56|340.96|339.36|340.96|339.36|340.16|338.56|0
1643922820000|2022-02-03 21:13:40|341.05|339.45|341.14|339.54|341.23|339.63|341.05|339.45|0
1643922830000|2022-02-03 21:13:50|341.32|339.72|341.59|339.99|341.68|340.08|340.96|339.36|0
1643922840000|2022-02-03 21:14:00|341.05|339.45|341.85|340.25|341.85|340.25|341.05|339.45|0
1643922850000|2022-02-03 21:14:10|341.59|339.99|342.57|340.97|342.57|340.97|341.41|339.81|0
1643922860000|2022-02-03 21:14:20|342.13|340.53|342.3|340.7|342.3|340.7|341.05|339.45|0
1643922870000|2022-02-03 21:14:30|342.13|340.53|341.59|339.99|342.13|340.53|341.59|339.99|0
1643922880000|2022-02-03 21:14:40|341.32|339.72|341.85|340.25|341.85|340.25|341.32|339.72|0
1643922890000|2022-02-03 21:14:50|341.41|339.81|342.66|341.06|342.93|341.33|341.41|339.81|0
1643922920000|2022-02-03 21:15:20|342.52|340.12|342.97|340.57|342.97|340.57|342.35|339.95|0
1643922930000|2022-02-03 21:15:30|342.35|339.95|342.25|339.85|342.43|340.03|342.07|339.67|0
1643922940000|2022-02-03 21:15:40|342.17|339.77|341.99|339.59|342.7|340.3|341.99|339.59|0
1643922950000|2022-02-03 21:15:50|342.35|339.95|342.07|339.67|342.7|340.3|341.99|339.59|0
1643922960000|2022-02-03 21:16:00|341.63|339.23|341.99|339.59|342.07|339.67|341.63|339.23|0
1643922970000|2022-02-03 21:16:10|342.61|340.21|343.06|340.66|343.06|340.66|342.61|340.21|0
1643922980000|2022-02-03 21:16:20|343.15|340.75|343.42|341.02|343.42|341.02|343.15|340.75|0
1643922990000|2022-02-03 21:16:30|343.24|340.84|343.68|341.28|343.68|341.28|343.24|340.84|0
1643923000000|2022-02-03 21:16:40|343.06|340.66|343.24|340.84|343.24|340.84|342.88|340.48|0
1643923010000|2022-02-03 21:16:50|343.86|341.46|345.03|342.63|345.03|342.63|343.86|341.46|0
1643923020000|2022-02-03 21:17:00|345.21|342.81|345.29|342.89|345.39|342.99|344.85|342.45|0
1643923030000|2022-02-03 21:17:10|345.75|343.35|346.29|343.89|346.29|343.89|345.57|343.17|0
1643923040000|2022-02-03 21:17:20|346.47|344.07|347|344.6|347|344.6|346.47|344.07|0
1643923050000|2022-02-03 21:17:30|347.27|344.87|348.35|345.95|348.35|345.95|347.27|344.87|0
1643923060000|2022-02-03 21:17:40|348.08|345.68|348.26|345.86|348.26|345.86|347.45|345.05|0
1643923070000|2022-02-03 21:17:50|348.08|345.68|348.08|345.68|348.44|346.04|348.08|345.68|0
1643923080000|2022-02-03 21:18:00|347.99|345.59|348.08|345.68|348.35|345.95|347.99|345.59|0
1643923090000|2022-02-03 21:18:10|348.26|345.86|347.72|345.32|348.26|345.86|347.45|345.05|0
1643923100000|2022-02-03 21:18:20|348.26|345.86|348.35|345.95|348.35|345.95|348.26|345.86|0
1643923110000|2022-02-03 21:18:30|348.8|346.4|349.52|347.12|349.61|347.21|348.8|346.4|0
1643923120000|2022-02-03 21:18:40|349.79|347.39|351.33|348.93|351.33|348.93|349.79|347.39|0
1643923130000|2022-02-03 21:18:50|351.69|349.29|352.23|349.83|352.6|350.2|351.69|349.29|0
1643923140000|2022-02-03 21:19:00|352.42|350.02|352.6|350.2|352.6|350.2|352.41|350.01|0
1643923150000|2022-02-03 21:19:10|352.41|350.01|352.05|349.65|352.41|350.01|352.05|349.65|0
1643923160000|2022-02-03 21:19:20|352.78|350.38|352.6|350.2|352.78|350.38|352.23|349.83|0
1643923170000|2022-02-03 21:19:30|353.86|351.46|354.23|351.83|354.31|351.91|353.86|351.46|0
1643923180000|2022-02-03 21:19:40|354.95|352.55|354.59|352.19|354.95|352.55|354.59|352.19|0
1643923190000|2022-02-03 21:19:50|354.77|352.37|354.59|352.19|354.95|352.55|354.59|352.19|0
1643923200000|2022-02-03 21:20:00|354.68|352.28|355.13|352.73|355.13|352.73|354.41|352.01|0
1643923210000|2022-02-03 21:20:10|354.86|352.46|354.59|352.19|355.5|353.1|354.59|352.19|0
1643923220000|2022-02-03 21:20:20|354.95|352.55|354.04|351.64|354.95|352.55|353.86|351.46|0
1643923230000|2022-02-03 21:20:30|354.13|351.73|353.68|351.28|354.13|351.73|353.68|351.28|0
1643923240000|2022-02-03 21:20:40|353.41|351.01|353.95|351.55|353.95|351.55|353.41|351.01|0
1643923250000|2022-02-03 21:20:50|354.31|351.91|355.13|352.73|355.13|352.73|354.31|351.91|0
1643923260000|2022-02-03 21:21:00|354.68|352.28|354.23|351.83|354.68|352.28|354.23|351.83|0
1643923270000|2022-02-03 21:21:10|354.04|351.64|353.22|350.82|354.31|351.91|353.22|350.82|0
1643923280000|2022-02-03 21:21:20|353.5|351.1|353.59|351.19|353.77|351.37|353.5|351.1|0
1643923290000|2022-02-03 21:21:30|353.86|351.46|353.5|351.1|353.86|351.46|353.5|351.1|0
1643923300000|2022-02-03 21:21:40|353.86|351.46|352.41|350.01|353.86|351.46|352.41|350.01|0
1643923310000|2022-02-03 21:21:50|353.32|350.92|353.41|351.01|353.68|351.28|353.32|350.92|0
1643923330000|2022-02-03 21:22:10|353.14|350.74|352.41|350.01|353.14|350.74|352.41|350.01|0
1643923340000|2022-02-03 21:22:20|352.68|350.28|353.4|351|353.5|351.1|352.68|350.28|0
1643923350000|2022-02-03 21:22:30|353.32|350.92|353.59|351.19|353.59|351.19|353.32|350.92|0
1643923360000|2022-02-03 21:22:40|353.5|351.1|354.22|351.82|354.22|351.82|353.5|351.1|0
1643923370000|2022-02-03 21:22:50|354.04|351.64|353.5|351.1|354.04|351.64|353.5|351.1|0
1643923380000|2022-02-03 21:23:00|353.4|351|352.95|350.55|353.4|351|352.95|350.55|0
1643923390000|2022-02-03 21:23:10|352.77|350.37|354.04|351.64|354.04|351.64|352.77|350.37|0
1643923400000|2022-02-03 21:23:20|353.77|351.37|353.68|351.28|353.77|351.37|353.4|351|0
1643923410000|2022-02-03 21:23:30|353.5|351.1|353.14|350.74|353.5|351.1|353.04|350.64|0
1643923420000|2022-02-03 21:23:40|353.32|350.92|353.5|351.1|353.68|351.28|353.32|350.92|0
1643923430000|2022-02-03 21:23:50|353.22|350.82|352.95|350.55|353.4|351|352.95|350.55|0
1643923440000|2022-02-03 21:24:00|352.59|350.19|352.41|350.01|352.59|350.19|352.41|350.01|0
1643923450000|2022-02-03 21:24:10|352.86|350.46|352.41|350.01|352.86|350.46|352.41|350.01|0
1643923460000|2022-02-03 21:24:20|352.32|349.92|352.68|350.28|352.68|350.28|352.32|349.92|0
1643923470000|2022-02-03 21:24:30|352.77|350.37|352.95|350.55|352.95|350.55|352.77|350.37|0
1643923480000|2022-02-03 21:24:40|353.13|350.73|352.59|350.19|353.13|350.73|352.59|350.19|0
1643923490000|2022-02-03 21:24:50|352.68|350.28|352.59|350.19|352.68|350.28|352.23|349.83|0
1643923500000|2022-02-03 21:25:00|352.23|349.83|353.32|350.92|353.32|350.92|352.23|349.83|0
1643923510000|2022-02-03 21:25:10|353.86|351.46|353.68|351.28|353.86|351.46|353.58|351.18|0
1643923520000|2022-02-03 21:25:20|353.22|350.82|353.4|351|353.4|351|353.13|350.73|0
1643923530000|2022-02-03 21:25:30|353.86|351.46|353.86|351.46|354.04|351.64|353.86|351.46|0
1643923540000|2022-02-03 21:25:40|353.68|351.28|353.13|350.73|353.68|351.28|353.13|350.73|0
1643923550000|2022-02-03 21:25:50|352.95|350.55|351.69|349.29|352.95|350.55|351.69|349.29|0
1643923560000|2022-02-03 21:26:00|351.77|349.37|352.59|350.19|352.59|350.19|351.77|349.37|0
1643923570000|2022-02-03 21:26:10|352.23|349.83|352.59|350.19|352.59|350.19|352.23|349.83|0
1643923580000|2022-02-03 21:26:20|352.68|350.28|353.04|350.64|353.04|350.64|352.68|350.28|0
1643923590000|2022-02-03 21:26:30|353.31|350.91|353.22|350.82|353.31|350.91|353.04|350.64|0
1643923600000|2022-02-03 21:26:40|353.31|350.91|352.86|350.46|353.4|351|352.86|350.46|0
1643923610000|2022-02-03 21:26:50|352.13|349.73|351.87|349.47|352.13|349.73|351.87|349.47|0
1643923620000|2022-02-03 21:27:00|352.23|349.83|352.41|350.01|352.41|350.01|352.23|349.83|0
1643923630000|2022-02-03 21:27:10|352.5|350.1|352.31|349.91|352.5|350.1|352.23|349.83|0
1643923640000|2022-02-03 21:27:20|351.87|349.47|352.05|349.65|352.05|349.65|351.87|349.47|0
1643923650000|2022-02-03 21:27:30|351.87|349.47|351.86|349.46|352.05|349.65|351.86|349.46|0
1643923660000|2022-02-03 21:27:40|351.68|349.28|351.5|349.1|351.68|349.28|351.5|349.1|0
1643923670000|2022-02-03 21:27:50|351.14|348.74|350.96|348.56|351.14|348.74|350.96|348.56|0
1643923680000|2022-02-03 21:28:00|351.14|348.74|351.14|348.74|351.23|348.83|350.96|348.56|0
1643923690000|2022-02-03 21:28:10|351.23|348.83|350.87|348.47|351.23|348.83|350.87|348.47|0
1643923700000|2022-02-03 21:28:20|351.14|348.74|350.96|348.56|351.14|348.74|350.96|348.56|0
1643923710000|2022-02-03 21:28:30|350.78|348.38|351.14|348.74|351.14|348.74|350.78|348.38|0
1643923720000|2022-02-03 21:28:40|351.59|349.19|351.59|349.19|351.77|349.37|351.5|349.1|0
1643923730000|2022-02-03 21:28:50|351.5|349.1|352.41|350.01|352.41|350.01|351.32|348.92|0
1643923740000|2022-02-03 21:29:00|352.04|349.64|351.95|349.55|352.04|349.64|351.86|349.46|0
1643923750000|2022-02-03 21:29:10|352.31|349.91|352.49|350.09|352.49|350.09|352.23|349.83|0
1643923760000|2022-02-03 21:29:20|352.77|350.37|353.13|350.73|353.13|350.73|352.77|350.37|0
1643923770000|2022-02-03 21:29:30|352.77|350.37|352.95|350.55|352.95|350.55|352.77|350.37|0
1643923780000|2022-02-03 21:29:40|352.86|350.46|353.13|350.73|353.13|350.73|352.86|350.46|0
1643923790000|2022-02-03 21:29:50|353.04|350.64|353.4|351|353.4|351|353.04|350.64|0
1643923800000|2022-02-03 21:30:00|353.31|350.91|353.94|351.54|354.04|351.64|353.31|350.91|0
1643923810000|2022-02-03 21:30:10|354.4|352|354.76|352.36|354.76|352.36|354.4|352|0
1643923820000|2022-02-03 21:30:20|354.58|352.18|354.31|351.91|354.58|352.18|354.31|351.91|0
1643923830000|2022-02-03 21:30:30|354.22|351.82|354.4|352|354.58|352.18|354.22|351.82|0
1643923840000|2022-02-03 21:30:40|354.04|351.64|353.85|351.45|354.04|351.64|353.85|351.45|0
1643923850000|2022-02-03 21:30:50|353.49|351.09|353.49|351.09|353.94|351.54|353.49|351.09|0
1643923860000|2022-02-03 21:31:00|353.58|351.18|353.67|351.27|353.85|351.45|353.58|351.18|0
1643923870000|2022-02-03 21:31:10|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1643923880000|2022-02-03 21:31:20|354.04|351.64|353.67|351.27|354.04|351.64|353.67|351.27|0
1643923890000|2022-02-03 21:31:30|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1643923900000|2022-02-03 21:31:40|353.76|351.36|354.49|352.09|354.49|352.09|353.76|351.36|0
1643923910000|2022-02-03 21:31:50|354.76|352.36|355.03|352.63|355.12|352.72|354.76|352.36|0
1643923920000|2022-02-03 21:32:00|355.12|352.72|355.21|352.81|355.49|353.09|355.12|352.72|0
1643923930000|2022-02-03 21:32:10|355.31|352.91|355.31|352.91|355.31|352.91|355.21|352.81|0
1643923940000|2022-02-03 21:32:20|355.49|353.09|355.39|352.99|355.49|353.09|355.39|352.99|0
1643923950000|2022-02-03 21:32:30|355.31|352.91|355.31|352.91|355.31|352.91|355.12|352.72|0
1643923960000|2022-02-03 21:32:40|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1643923970000|2022-02-03 21:32:50|355.31|352.91|355.31|352.91|355.39|352.99|355.31|352.91|0
1643923980000|2022-02-03 21:33:00|355.21|352.81|354.76|352.36|355.21|352.81|354.76|352.36|0
1643923990000|2022-02-03 21:33:10|354.4|352|354.94|352.54|354.94|352.54|354.4|352|0
1643924000000|2022-02-03 21:33:20|355.12|352.72|354.94|352.54|355.12|352.72|354.94|352.54|0
1643924010000|2022-02-03 21:33:30|354.85|352.45|354.48|352.08|354.85|352.45|354.48|352.08|0
1643924020000|2022-02-03 21:33:40|354.22|351.82|354.58|352.18|354.58|352.18|354.22|351.82|0
1643924030000|2022-02-03 21:33:50|354.94|352.54|354.76|352.36|354.94|352.54|354.67|352.27|0
1643924040000|2022-02-03 21:34:00|354.3|351.9|354.4|352|354.4|352|354.22|351.82|0
1643924050000|2022-02-03 21:34:10|354.21|351.81|353.94|351.54|354.21|351.81|353.94|351.54|0
1643924060000|2022-02-03 21:34:20|354.21|351.81|354.21|351.81|354.4|352|354.21|351.81|0
1643924070000|2022-02-03 21:34:30|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1643924080000|2022-02-03 21:34:40|353.85|351.45|353.31|350.91|353.85|351.45|353.31|350.91|0
1643924090000|2022-02-03 21:34:50|353.13|350.73|353.49|351.09|353.49|351.09|353.13|350.73|0
1643924100000|2022-02-03 21:35:00|353.39|350.99|353.13|350.73|353.49|351.09|353.13|350.73|0
1643924110000|2022-02-03 21:35:10|353.21|350.81|354.12|351.72|354.12|351.72|353.21|350.81|0
1643924120000|2022-02-03 21:35:20|354.21|351.81|353.85|351.45|354.21|351.81|353.85|351.45|0
1643924130000|2022-02-03 21:35:30|353.76|351.36|354.03|351.63|354.03|351.63|353.67|351.27|0
1643924140000|2022-02-03 21:35:40|354.21|351.81|354.03|351.63|354.4|352|354.03|351.63|0
1643924150000|2022-02-03 21:35:50|354.12|351.72|353.76|351.36|354.12|351.72|353.76|351.36|0
1643924160000|2022-02-03 21:36:00|353.67|351.27|353.49|351.09|353.76|351.36|353.49|351.09|0
1643924170000|2022-02-03 21:36:10|353.57|351.17|353.03|350.63|353.57|351.17|352.94|350.54|0
1643924180000|2022-02-03 21:36:20|353.21|350.81|353.31|350.91|353.31|350.91|353.21|350.81|0
1643924190000|2022-02-03 21:36:30|353.67|351.27|354.12|351.72|354.12|351.72|353.67|351.27|0
1643924200000|2022-02-03 21:36:40|354.39|351.99|354.58|352.18|354.58|352.18|354.39|351.99|0
1643924210000|2022-02-03 21:36:50|354.48|352.08|354.3|351.9|354.48|352.08|354.21|351.81|0
1643924220000|2022-02-03 21:37:00|354.21|351.81|353.85|351.45|354.21|351.81|353.85|351.45|0
1643924230000|2022-02-03 21:37:10|353.76|351.36|354.3|351.9|354.3|351.9|353.03|350.63|0
1643924240000|2022-02-03 21:37:20|354.21|351.81|354.12|351.72|354.21|351.81|354.12|351.72|0
1643924250000|2022-02-03 21:37:30|353.94|351.54|354.03|351.63|354.03|351.63|353.75|351.35|0
1643924260000|2022-02-03 21:37:40|354.58|352.18|354.21|351.81|354.58|352.18|354.21|351.81|0
1643924270000|2022-02-03 21:37:50|354.12|351.72|353.75|351.35|354.39|351.99|353.75|351.35|0
1643924280000|2022-02-03 21:38:00|353.49|351.09|354.21|351.81|354.57|352.17|353.49|351.09|0
1643924290000|2022-02-03 21:38:10|354.12|351.72|354.12|351.72|354.21|351.81|354.12|351.72|0
1643924300000|2022-02-03 21:38:20|354.39|351.99|354.3|351.9|354.48|352.08|354.3|351.9|0
1643924310000|2022-02-03 21:38:30|354.48|352.08|354.57|352.17|355.12|352.72|354.48|352.08|0
1643924320000|2022-02-03 21:38:40|354.48|352.08|353.85|351.45|354.48|352.08|353.85|351.45|0
1643924330000|2022-02-03 21:38:50|353.75|351.35|353.94|351.54|353.94|351.54|353.75|351.35|0
1643924340000|2022-02-03 21:39:00|354.03|351.63|354.57|352.17|354.57|352.17|354.03|351.63|0
1643924350000|2022-02-03 21:39:10|354.39|351.99|354.57|352.17|354.57|352.17|354.39|351.99|0
1643924360000|2022-02-03 21:39:20|354.12|351.72|354.76|352.36|354.76|352.36|354.12|351.72|0
1643924370000|2022-02-03 21:39:30|354.57|352.17|355.3|352.9|355.3|352.9|354.57|352.17|0
1643924380000|2022-02-03 21:39:40|355.48|353.08|355.3|352.9|355.48|353.08|355.21|352.81|0
1643924390000|2022-02-03 21:39:50|355.12|352.72|355.48|353.08|355.57|353.17|355.12|352.72|0
1643924400000|2022-02-03 21:40:00|355.66|353.26|355.75|353.35|355.84|353.44|355.66|353.26|0
1643924410000|2022-02-03 21:40:10|355.84|353.44|355.57|353.17|355.84|353.44|355.57|353.17|0
1643924420000|2022-02-03 21:40:20|355.48|353.08|355.3|352.9|355.57|353.17|355.3|352.9|0
1643924430000|2022-02-03 21:40:30|355.48|353.08|355.39|352.99|355.48|353.08|355.39|352.99|0
1643924440000|2022-02-03 21:40:40|355.3|352.9|355.66|353.26|355.66|353.26|355.2|352.8|0
1643924450000|2022-02-03 21:40:50|355.57|353.17|355.12|352.72|355.57|353.17|355.12|352.72|0
1643924460000|2022-02-03 21:41:00|355.02|352.62|355.2|352.8|355.2|352.8|354.94|352.54|0
1643924470000|2022-02-03 21:41:10|354.94|352.54|354.57|352.17|354.94|352.54|354.57|352.17|0
1643924480000|2022-02-03 21:41:20|354.75|352.35|354.75|352.35|354.75|352.35|354.57|352.17|0
1643924490000|2022-02-03 21:41:30|354.57|352.17|354.93|352.53|354.93|352.53|354.39|351.99|0
1643924500000|2022-02-03 21:41:40|354.75|352.35|354.93|352.53|354.93|352.53|354.75|352.35|0
1643924510000|2022-02-03 21:41:50|355.3|352.9|355.3|352.9|355.48|353.08|355.3|352.9|0
1643924520000|2022-02-03 21:42:00|355.48|353.08|355.3|352.9|355.48|353.08|355.3|352.9|0
1643924530000|2022-02-03 21:42:10|355.38|352.98|355.48|353.08|355.48|353.08|355.38|352.98|0
1643924540000|2022-02-03 21:42:20|355.38|352.98|355.66|353.26|355.66|353.26|355.38|352.98|0
1643924550000|2022-02-03 21:42:30|355.48|353.08|356.21|353.81|356.21|353.81|355.48|353.08|0
1643924560000|2022-02-03 21:42:40|356.75|354.35|356.84|354.44|356.84|354.44|356.75|354.35|0
1643924570000|2022-02-03 21:42:50|356.75|354.35|356.93|354.53|356.93|354.53|356.75|354.35|0
1643924580000|2022-02-03 21:43:00|356.75|354.35|356.39|353.99|356.75|354.35|356.39|353.99|0
1643924590000|2022-02-03 21:43:10|356.21|353.81|356.11|353.71|356.39|353.99|356.11|353.71|0
1643924600000|2022-02-03 21:43:20|356.39|353.99|356.57|354.17|356.57|354.17|356.39|353.99|0
1643924610000|2022-02-03 21:43:30|356.39|353.99|356.66|354.26|356.75|354.35|356.39|353.99|0
1643924620000|2022-02-03 21:43:40|356.75|354.35|356.75|354.35|356.75|354.35|356.57|354.17|0
1643924630000|2022-02-03 21:43:50|356.57|354.17|356.66|354.26|356.75|354.35|356.57|354.17|0
1643924640000|2022-02-03 21:44:00|356.75|354.35|356.66|354.26|356.75|354.35|356.66|354.26|0
1643924650000|2022-02-03 21:44:10|356.75|354.35|356.93|354.53|356.93|354.53|356.66|354.26|0
1643924660000|2022-02-03 21:44:20|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1643924670000|2022-02-03 21:44:30|356.93|354.53|356.66|354.26|356.93|354.53|356.57|354.17|0
1643924680000|2022-02-03 21:44:40|356.39|353.99|356.39|353.99|356.47|354.07|356.39|353.99|0
1643924690000|2022-02-03 21:44:50|356.57|354.17|356.39|353.99|356.57|354.17|356.39|353.99|0
1643924700000|2022-02-03 21:45:00|356.57|354.17|356.57|354.17|356.57|354.17|356.57|354.17|0
1643924730000|2022-02-03 21:45:30|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1643924740000|2022-02-03 21:45:40|355.84|353.44|355.66|353.26|355.84|353.44|355.48|353.08|0
1643924750000|2022-02-03 21:45:50|355.56|353.16|355.66|353.26|355.66|353.26|355.56|353.16|0
1643924760000|2022-02-03 21:46:00|355.84|353.44|355.84|353.44|355.84|353.44|355.66|353.26|0
1643924770000|2022-02-03 21:46:10|355.66|353.26|356.11|353.71|356.11|353.71|355.66|353.26|0
1643924780000|2022-02-03 21:46:20|356.02|353.62|355.75|353.35|356.11|353.71|355.75|353.35|0
1643924790000|2022-02-03 21:46:30|356.11|353.71|356.29|353.89|356.29|353.89|356.11|353.71|0
1643924800000|2022-02-03 21:46:40|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1643924810000|2022-02-03 21:46:50|356.38|353.98|356.2|353.8|356.38|353.98|356.2|353.8|0
1643924820000|2022-02-03 21:47:00|355.66|353.26|355.38|352.98|355.66|353.26|355.38|352.98|0
1643924830000|2022-02-03 21:47:10|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1643924840000|2022-02-03 21:47:20|355.66|353.26|355.84|353.44|355.84|353.44|355.66|353.26|0
1643924850000|2022-02-03 21:47:30|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1643924860000|2022-02-03 21:47:40|355.74|353.34|355.74|353.34|355.74|353.34|355.74|353.34|0
1643924870000|2022-02-03 21:47:50|356.11|353.71|356.2|353.8|356.2|353.8|356.11|353.71|0
1643924880000|2022-02-03 21:48:00|356.11|353.71|356.02|353.62|356.11|353.71|356.02|353.62|0
1643924890000|2022-02-03 21:48:10|356.2|353.8|356.38|353.98|356.38|353.98|356.2|353.8|0
1643924900000|2022-02-03 21:48:20|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1643924910000|2022-02-03 21:48:30|356.02|353.62|356.2|353.8|356.38|353.98|356.02|353.62|0
1643924920000|2022-02-03 21:48:40|356.29|353.89|356.2|353.8|356.38|353.98|356.2|353.8|0
1643924930000|2022-02-03 21:48:50|356.11|353.71|355.84|353.44|356.11|353.71|355.84|353.44|0
1643924940000|2022-02-03 21:49:00|355.74|353.34|355.74|353.34|355.84|353.44|355.74|353.34|0
1643924950000|2022-02-03 21:49:10|355.66|353.26|355.47|353.07|355.66|353.26|355.47|353.07|0
1643924960000|2022-02-03 21:49:20|355.66|353.26|355.47|353.07|355.66|353.26|355.47|353.07|0
1643924970000|2022-02-03 21:49:30|355.29|352.89|355.29|352.89|355.47|353.07|355.29|352.89|0
1643924980000|2022-02-03 21:49:40|355.11|352.71|355.29|352.89|355.29|352.89|355.11|352.71|0
1643924990000|2022-02-03 21:49:50|355.11|352.71|355.29|352.89|355.29|352.89|355.11|352.71|0
1643925000000|2022-02-03 21:50:00|355.2|352.8|355.11|352.71|355.2|352.8|355.11|352.71|0
1643925010000|2022-02-03 21:50:10|355.2|352.8|355.29|352.89|355.29|352.89|355.2|352.8|0
1643925020000|2022-02-03 21:50:20|355.2|352.8|355.11|352.71|355.29|352.89|355.11|352.71|0
1643925030000|2022-02-03 21:50:30|355.01|352.61|354.83|352.43|355.01|352.61|354.83|352.43|0
1643925040000|2022-02-03 21:50:40|354.56|352.16|354.75|352.35|354.75|352.35|354.38|351.98|0
1643925050000|2022-02-03 21:50:50|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1643925060000|2022-02-03 21:51:00|354.75|352.35|354.38|351.98|354.75|352.35|354.38|351.98|0
1643925070000|2022-02-03 21:51:10|354.2|351.8|354.02|351.62|354.2|351.8|354.02|351.62|0
1643925080000|2022-02-03 21:51:20|354.2|351.8|354.56|352.16|354.56|352.16|354.2|351.8|0
1643925100000|2022-02-03 21:51:40|354.74|352.34|354.93|352.53|354.93|352.53|354.74|352.34|0
1643925110000|2022-02-03 21:51:50|355.11|352.71|354.93|352.53|355.11|352.71|354.74|352.34|0
1643925120000|2022-02-03 21:52:00|355.01|352.61|354.83|352.43|355.01|352.61|354.83|352.43|0
1643925130000|2022-02-03 21:52:10|354.74|352.34|354.74|352.34|354.74|352.34|354.56|352.16|0
1643925140000|2022-02-03 21:52:20|354.93|352.53|355.11|352.71|355.11|352.71|354.93|352.53|0
1643925150000|2022-02-03 21:52:30|355.38|352.98|355.47|353.07|355.47|353.07|355.29|352.89|0
1643925160000|2022-02-03 21:52:40|355.65|353.25|356.02|353.62|356.02|353.62|355.65|353.25|0
1643925170000|2022-02-03 21:52:50|356.2|353.8|356.38|353.98|356.38|353.98|356.2|353.8|0
1643925180000|2022-02-03 21:53:00|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1643925190000|2022-02-03 21:53:10|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1643925200000|2022-02-03 21:53:20|356.74|354.34|356.93|354.53|357.11|354.71|356.74|354.34|0
1643925210000|2022-02-03 21:53:30|357.01|354.61|356.74|354.34|357.01|354.61|356.74|354.34|0
1643925220000|2022-02-03 21:53:40|356.65|354.25|356.65|354.25|356.74|354.34|356.65|354.25|0
1643925230000|2022-02-03 21:53:50|356.74|354.34|356.74|354.34|356.74|354.34|356.65|354.25|0
1643925240000|2022-02-03 21:54:00|356.93|354.53|357.11|354.71|357.11|354.71|356.93|354.53|0
1643925260000|2022-02-03 21:54:20|357.29|354.89|357.84|355.44|357.84|355.44|357.29|354.89|0
1643925270000|2022-02-03 21:54:30|358.29|355.89|358.57|356.17|358.57|356.17|358.29|355.89|0
1643925280000|2022-02-03 21:54:40|358.38|355.98|358.84|356.44|358.84|356.44|358.38|355.98|0
1643925290000|2022-02-03 21:54:50|358.83|356.43|358.93|356.53|358.93|356.53|358.65|356.25|0
1643925300000|2022-02-03 21:55:00|359.11|356.71|358.38|355.98|359.11|356.71|358.38|355.98|0
1643925310000|2022-02-03 21:55:10|358.56|356.16|358.56|356.16|359.2|356.8|358.56|356.16|0
1643925320000|2022-02-03 21:55:20|359.02|356.62|358.56|356.16|359.11|356.71|358.56|356.16|0
1643925330000|2022-02-03 21:55:30|358.38|355.98|358.56|356.16|358.56|356.16|358.38|355.98|0
1643925340000|2022-02-03 21:55:40|358.65|356.25|358.93|356.53|358.93|356.53|358.65|356.25|0
1643925350000|2022-02-03 21:55:50|358.83|356.43|359.29|356.89|359.29|356.89|358.83|356.43|0
1643925360000|2022-02-03 21:56:00|359.38|356.98|359.29|356.89|359.38|356.98|359.29|356.89|0
1643925370000|2022-02-03 21:56:10|359.2|356.8|358.83|356.43|359.2|356.8|358.83|356.43|0
1643925380000|2022-02-03 21:56:20|358.75|356.35|358.75|356.35|358.75|356.35|358.75|356.35|0
1643925400000|2022-02-03 21:56:40|358.93|356.53|358.75|356.35|358.93|356.53|358.75|356.35|0
1643925410000|2022-02-03 21:56:50|358.93|356.53|359.48|357.08|359.48|357.08|358.93|356.53|0
1643925420000|2022-02-03 21:57:00|359.84|357.44|359.93|357.53|360.02|357.62|359.84|357.44|0
1643925430000|2022-02-03 21:57:10|359.84|357.44|359.75|357.35|359.84|357.44|359.75|357.35|0
1643925440000|2022-02-03 21:57:20|360.02|357.62|360.39|357.99|360.39|357.99|360.02|357.62|0
1643925450000|2022-02-03 21:57:30|360.21|357.81|360.02|357.62|360.21|357.81|360.02|357.62|0
1643925460000|2022-02-03 21:57:40|359.93|357.53|359.75|357.35|359.93|357.53|359.75|357.35|0
1643925470000|2022-02-03 21:57:50|359.66|357.26|359.38|356.98|359.66|357.26|359.38|356.98|0
1643925480000|2022-02-03 21:58:00|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1643925490000|2022-02-03 21:58:10|359.11|356.71|359.2|356.8|359.2|356.8|359.01|356.61|0
1643925500000|2022-02-03 21:58:20|359.01|356.61|359.47|357.07|359.47|357.07|359.01|356.61|0
1643925510000|2022-02-03 21:58:30|359.56|357.16|359.66|357.26|359.66|357.26|359.56|357.16|0
1643925520000|2022-02-03 21:58:40|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1643925530000|2022-02-03 21:58:50|359.66|357.26|359.66|357.26|359.74|357.34|359.66|357.26|0
1643925540000|2022-02-03 21:59:00|359.56|357.16|359.56|357.16|359.66|357.26|359.56|357.16|0
1643925550000|2022-02-03 21:59:10|359.47|357.07|359.2|356.8|359.47|357.07|359.2|356.8|0
1643925560000|2022-02-03 21:59:20|359.11|356.71|358.83|356.43|359.11|356.71|358.83|356.43|0
1643925570000|2022-02-03 21:59:30|358.74|356.34|358.47|356.07|358.74|356.34|358.47|356.07|0
1643925580000|2022-02-03 21:59:40|358.65|356.25|358.28|355.88|358.65|356.25|358.28|355.88|0
1643925590000|2022-02-03 21:59:50|357.92|355.52|358.47|356.07|358.47|356.07|357.92|355.52|0
1643925600000|2022-02-03 22:00:00|358.91|356.51|358.88|356.48|358.91|356.51|358.88|356.48|0
1643925620000|2022-02-03 22:00:20|358.86|356.46|358.73|356.33|358.86|356.46|358.73|356.33|0
1643925630000|2022-02-03 22:00:30|358.62|356.22|358.7|356.3|358.7|356.3|358.57|356.17|0
1643925640000|2022-02-03 22:00:40|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1643925660000|2022-02-03 22:01:00|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1643925680000|2022-02-03 22:01:20|358.62|356.22|358.51|356.11|358.62|356.22|358.51|356.11|0
1643925690000|2022-02-03 22:01:30|358.22|355.82|357.78|355.38|358.22|355.82|357.78|355.38|0
1643925700000|2022-02-03 22:01:40|357.71|355.31|357.56|355.16|357.92|355.52|357.56|355.16|0
1643925720000|2022-02-03 22:02:00|357.41|355.01|357.41|355.01|357.41|355.01|357.41|355.01|0
1643925730000|2022-02-03 22:02:10|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1643925790000|2022-02-03 22:03:10|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1643925800000|2022-02-03 22:03:20|357.71|355.31|357.45|355.05|357.82|355.42|357.45|355.05|0
1643925810000|2022-02-03 22:03:30|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1643925820000|2022-02-03 22:03:40|357.18|354.78|358.03|355.63|358.03|355.63|357.18|354.78|0
1643925840000|2022-02-03 22:04:00|357.79|355.39|357.79|355.39|357.79|355.39|357.79|355.39|0
1643925850000|2022-02-03 22:04:10|357.77|355.37|357.77|355.37|357.77|355.37|357.77|355.37|0
1643925880000|2022-02-03 22:04:40|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1643925900000|2022-02-03 22:05:00|357.77|355.37|357.77|355.37|357.77|355.37|357.77|355.37|0
1643925910000|2022-02-03 22:05:10|357.63|355.23|357.48|355.08|357.63|355.23|357.48|355.08|0
1643925920000|2022-02-03 22:05:20|357.21|354.81|357.38|354.98|357.38|354.98|357.21|354.81|0
1643925930000|2022-02-03 22:05:30|357.24|354.84|357.05|354.65|357.24|354.84|357.05|354.65|0
1643925940000|2022-02-03 22:05:40|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1643925950000|2022-02-03 22:05:50|356.86|354.46|356.81|354.41|356.86|354.46|356.81|354.41|0
1643925960000|2022-02-03 22:06:00|356.78|354.38|356.75|354.35|356.78|354.38|356.75|354.35|0
1643925970000|2022-02-03 22:06:10|356.7|354.3|356.62|354.22|356.7|354.3|356.62|354.22|0
1643925980000|2022-02-03 22:06:20|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1643925990000|2022-02-03 22:06:30|356.41|354.01|356.75|354.35|356.75|354.35|356.41|354.01|0
1643926000000|2022-02-03 22:06:40|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1643926020000|2022-02-03 22:07:00|356.57|354.17|356.86|354.46|356.86|354.46|356.57|354.17|0
1643926030000|2022-02-03 22:07:10|356.75|354.35|356.89|354.49|356.89|354.49|356.75|354.35|0
1643926040000|2022-02-03 22:07:20|356.26|353.86|356.23|353.83|356.26|353.86|356.23|353.83|0
1643926050000|2022-02-03 22:07:30|356.31|353.91|356.8|354.4|356.8|354.4|356.31|353.91|0
1643926070000|2022-02-03 22:07:50|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1643926090000|2022-02-03 22:08:10|356.57|354.17|356.73|354.33|356.73|354.33|356.57|354.17|0
1643926120000|2022-02-03 22:08:40|356.7|354.3|356.65|354.25|356.7|354.3|356.65|354.25|0
1643926130000|2022-02-03 22:08:50|356.67|354.27|356.45|354.05|356.67|354.27|356.45|354.05|0
1643926140000|2022-02-03 22:09:00|356.4|354|356.16|353.76|356.4|354|356.16|353.76|0
1643926150000|2022-02-03 22:09:10|356.24|353.84|356.16|353.76|356.24|353.84|356.16|353.76|0
1643926160000|2022-02-03 22:09:20|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1643926180000|2022-02-03 22:09:40|356.01|353.61|355.98|353.58|356.01|353.61|355.98|353.58|0
1643926190000|2022-02-03 22:09:50|355.93|353.53|355.93|353.53|355.93|353.53|355.93|353.53|0
1643926200000|2022-02-03 22:10:00|356.01|353.61|356.01|353.61|356.01|353.61|356.01|353.61|0
1643926210000|2022-02-03 22:10:10|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1643926220000|2022-02-03 22:10:20|355.98|353.58|355.9|353.5|356.01|353.61|355.9|353.5|0
1643926230000|2022-02-03 22:10:30|355.93|353.53|355.93|353.53|355.93|353.53|355.93|353.53|0
1643926240000|2022-02-03 22:10:40|355.9|353.5|355.66|353.26|355.9|353.5|355.66|353.26|0
1643926250000|2022-02-03 22:10:50|355.64|353.24|355.61|353.21|355.64|353.24|355.61|353.21|0
1643926260000|2022-02-03 22:11:00|355.35|352.95|355.4|353|355.4|353|355.35|352.95|0
1643926270000|2022-02-03 22:11:10|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1643926280000|2022-02-03 22:11:20|355.51|353.11|355.51|353.11|355.51|353.11|355.51|353.11|0
1643926290000|2022-02-03 22:11:30|355.21|352.81|355.32|352.92|355.43|353.03|355.21|352.81|0
1643926310000|2022-02-03 22:11:50|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1643926320000|2022-02-03 22:12:00|355.4|353|355.37|352.97|355.4|353|355.37|352.97|0
1643926330000|2022-02-03 22:12:10|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1643926340000|2022-02-03 22:12:20|354.92|352.52|354.95|352.55|354.95|352.55|354.92|352.52|0
1643926350000|2022-02-03 22:12:30|354.92|352.52|354.66|352.26|355.05|352.65|354.66|352.26|0
1643926360000|2022-02-03 22:12:40|354.65|352.25|355.05|352.65|355.05|352.65|354.65|352.25|0
1643926370000|2022-02-03 22:12:50|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1643926380000|2022-02-03 22:13:00|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1643926390000|2022-02-03 22:13:10|355.64|353.24|355.13|352.73|355.64|353.24|355.13|352.73|0
1643926420000|2022-02-03 22:13:40|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1643926440000|2022-02-03 22:14:00|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1643926450000|2022-02-03 22:14:10|355.5|353.1|355.26|352.86|355.5|353.1|355.26|352.86|0
1643926460000|2022-02-03 22:14:20|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1643926470000|2022-02-03 22:14:30|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1643926480000|2022-02-03 22:14:40|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1643926490000|2022-02-03 22:14:50|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1643926500000|2022-02-03 22:15:00|355.29|352.89|355.5|353.1|355.5|353.1|355.29|352.89|0
1643926510000|2022-02-03 22:15:10|355.44|353.04|355.39|352.99|355.44|353.04|355.29|352.89|0
1643926520000|2022-02-03 22:15:20|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1643926630000|2022-02-03 22:17:10|355.44|353.04|355.34|352.94|355.44|353.04|355.34|352.94|0
1643926640000|2022-02-03 22:17:20|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1643926650000|2022-02-03 22:17:30|355.1|352.7|355.23|352.83|355.23|352.83|355.1|352.7|0
1643926710000|2022-02-03 22:18:30|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1643926720000|2022-02-03 22:18:40|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1643926740000|2022-02-03 22:19:00|354.65|352.25|354.57|352.17|354.65|352.25|354.57|352.17|0
1643926760000|2022-02-03 22:19:20|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1643926770000|2022-02-03 22:19:30|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1643926780000|2022-02-03 22:19:40|354.57|352.17|354.18|351.78|354.57|352.17|354.18|351.78|0
1643926790000|2022-02-03 22:19:50|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1643926800000|2022-02-03 22:20:00|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1643926840000|2022-02-03 22:20:40|353.97|351.57|353.91|351.51|353.97|351.57|353.91|351.51|0
1643926850000|2022-02-03 22:20:50|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1643926860000|2022-02-03 22:21:00|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1643926870000|2022-02-03 22:21:10|353.67|351.27|353.65|351.25|353.67|351.27|353.65|351.25|0
1643926880000|2022-02-03 22:21:20|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1643926890000|2022-02-03 22:21:30|353.59|351.19|353.65|351.25|353.65|351.25|353.59|351.19|0
1643926900000|2022-02-03 22:21:40|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1643926910000|2022-02-03 22:21:50|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1643926920000|2022-02-03 22:22:00|353.94|351.54|353.94|351.54|353.94|351.54|353.94|351.54|0
1643926940000|2022-02-03 22:22:20|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1643926960000|2022-02-03 22:22:40|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1643926990000|2022-02-03 22:23:10|353.93|351.53|354.01|351.61|354.01|351.61|353.93|351.53|0
1643927010000|2022-02-03 22:23:30|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1643927020000|2022-02-03 22:23:40|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1643927040000|2022-02-03 22:24:00|353.88|351.48|354.01|351.61|354.01|351.61|353.88|351.48|0
1643927050000|2022-02-03 22:24:10|353.9|351.5|353.8|351.4|353.9|351.5|353.8|351.4|0
1643927060000|2022-02-03 22:24:20|353.72|351.32|353.53|351.13|353.72|351.32|353.53|351.13|0
1643927070000|2022-02-03 22:24:30|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1643927080000|2022-02-03 22:24:40|353.48|351.08|353.59|351.19|353.59|351.19|353.48|351.08|0
1643927090000|2022-02-03 22:24:50|353.56|351.16|353.35|350.95|353.56|351.16|353.27|350.87|0
1643927100000|2022-02-03 22:25:00|353.43|351.03|353.35|350.95|353.43|351.03|353.35|350.95|0
1643927110000|2022-02-03 22:25:10|353.43|351.03|353.35|350.95|353.43|351.03|353.35|350.95|0
1643927120000|2022-02-03 22:25:20|353.43|351.03|353.4|351|353.43|351.03|353.4|351|0
1643927130000|2022-02-03 22:25:30|353.43|351.03|353.19|350.79|353.43|351.03|353.19|350.79|0
1643927140000|2022-02-03 22:25:40|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1643927150000|2022-02-03 22:25:50|353.27|350.87|353.19|350.79|353.27|350.87|353.19|350.79|0
1643927160000|2022-02-03 22:26:00|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1643927170000|2022-02-03 22:26:10|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1643927200000|2022-02-03 22:26:40|353.27|350.87|353.16|350.76|353.27|350.87|353.16|350.76|0
1643927210000|2022-02-03 22:26:50|352.9|350.5|352.66|350.26|352.9|350.5|352.66|350.26|0
1643927220000|2022-02-03 22:27:00|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1643927230000|2022-02-03 22:27:10|352.55|350.15|352.27|349.87|352.55|350.15|352.27|349.87|0
1643927260000|2022-02-03 22:27:40|352.29|349.89|351.9|349.5|352.29|349.89|351.9|349.5|0
1643927280000|2022-02-03 22:28:00|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1643927290000|2022-02-03 22:28:10|351.45|349.05|351.47|349.07|351.47|349.07|351.45|349.05|0
1643927300000|2022-02-03 22:28:20|351.58|349.18|351.87|349.47|351.87|349.47|351.58|349.18|0
1643927310000|2022-02-03 22:28:30|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1643927320000|2022-02-03 22:28:40|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1643927390000|2022-02-03 22:29:50|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1643927400000|2022-02-03 22:30:00|351.55|349.15|351.52|349.12|351.55|349.15|351.52|349.12|0
1643927410000|2022-02-03 22:30:10|351.55|349.15|351.92|349.52|351.92|349.52|351.55|349.15|0
1643927420000|2022-02-03 22:30:20|352.79|350.39|352.32|349.92|352.79|350.39|352.32|349.92|0
1643927430000|2022-02-03 22:30:30|352.24|349.84|352.11|349.71|352.27|349.87|352.11|349.71|0
1643927440000|2022-02-03 22:30:40|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1643927450000|2022-02-03 22:30:50|352.47|350.07|352.55|350.15|352.55|350.15|352.47|350.07|0
1643927470000|2022-02-03 22:31:10|352.5|350.1|352.21|349.81|352.5|350.1|352.21|349.81|0
1643927480000|2022-02-03 22:31:20|352.42|350.02|352.47|350.07|352.5|350.1|352.42|350.02|0
1643927490000|2022-02-03 22:31:30|352.37|349.97|352.37|349.97|352.37|349.97|352.37|349.97|0
1643927500000|2022-02-03 22:31:40|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1643927510000|2022-02-03 22:31:50|352.37|349.97|352.37|349.97|352.37|349.97|352.37|349.97|0
1643927560000|2022-02-03 22:32:40|352.27|349.87|352.5|350.1|352.5|350.1|352.27|349.87|0
1643927570000|2022-02-03 22:32:50|352.55|350.15|352.27|349.87|352.55|350.15|352.27|349.87|0
1643927600000|2022-02-03 22:33:20|352.29|349.89|352.27|349.87|352.29|349.89|352.27|349.87|0
1643927620000|2022-02-03 22:33:40|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1643927630000|2022-02-03 22:33:50|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1643927640000|2022-02-03 22:34:00|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1643927650000|2022-02-03 22:34:10|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1643927660000|2022-02-03 22:34:20|352.52|350.12|352.66|350.26|352.66|350.26|352.52|350.12|0
1643927670000|2022-02-03 22:34:30|352.74|350.34|352.79|350.39|352.84|350.44|352.74|350.34|0
1643927680000|2022-02-03 22:34:40|352.66|350.26|353.05|350.65|353.08|350.68|352.66|350.26|0
1643927690000|2022-02-03 22:34:50|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1643927700000|2022-02-03 22:35:00|353.32|350.92|353.26|350.86|353.32|350.92|353.26|350.86|0
1643927710000|2022-02-03 22:35:10|355.57|353.17|354.24|351.84|355.57|353.17|354|351.6|0
1643927720000|2022-02-03 22:35:20|354.19|351.79|354.19|351.79|354.19|351.79|353.71|351.31|0
1643927730000|2022-02-03 22:35:30|353.71|351.31|353.9|351.5|353.9|351.5|353.71|351.31|0
1643927740000|2022-02-03 22:35:40|354.29|351.89|354.27|351.87|354.29|351.89|354.27|351.87|0
1643927750000|2022-02-03 22:35:50|354.24|351.84|354.24|351.84|354.24|351.84|354.24|351.84|0
1643927760000|2022-02-03 22:36:00|354.13|351.73|354.11|351.71|354.24|351.84|354.11|351.71|0
1643927770000|2022-02-03 22:36:10|353.95|351.55|353.95|351.55|353.95|351.55|353.95|351.55|0
1643927800000|2022-02-03 22:36:40|354.21|351.81|353.95|351.55|354.21|351.81|353.95|351.55|0
1643927820000|2022-02-03 22:37:00|353.81|351.41|353.58|351.18|353.81|351.41|353.58|351.18|0
1643927830000|2022-02-03 22:37:10|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1643927870000|2022-02-03 22:37:50|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1643927880000|2022-02-03 22:38:00|353.57|351.17|353.55|351.15|353.57|351.17|353.55|351.15|0
1643927890000|2022-02-03 22:38:10|353.42|351.02|353.39|350.99|353.42|351.02|353.39|350.99|0
1643927910000|2022-02-03 22:38:30|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1643927920000|2022-02-03 22:38:40|353.18|350.78|352.38|349.98|353.18|350.78|352.38|349.98|0
1643927930000|2022-02-03 22:38:50|352.67|350.27|352.65|350.25|352.67|350.27|352.65|350.25|0
1643927940000|2022-02-03 22:39:00|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1643927950000|2022-02-03 22:39:10|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1643927960000|2022-02-03 22:39:20|352.1|349.7|352.36|349.96|352.38|349.98|352.1|349.7|0
1643927970000|2022-02-03 22:39:30|352.38|349.98|352.36|349.96|352.38|349.98|352.36|349.96|0
1643927990000|2022-02-03 22:39:50|352.31|349.91|352.18|349.78|352.31|349.91|352.18|349.78|0
1643928010000|2022-02-03 22:40:10|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1643928030000|2022-02-03 22:40:30|352.44|350.04|352.44|350.04|352.44|350.04|352.44|350.04|0
1643928050000|2022-02-03 22:40:50|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1643928060000|2022-02-03 22:41:00|353.18|350.78|353.18|350.78|353.18|350.78|352.46|350.06|0
1643928090000|2022-02-03 22:41:30|353.31|350.91|353.36|350.96|353.36|350.96|353.31|350.91|0
1643928100000|2022-02-03 22:41:40|353.44|351.04|353.36|350.96|353.44|351.04|352.7|350.3|0
1643928120000|2022-02-03 22:42:00|353.8|351.4|354.19|351.79|354.19|351.79|353.8|351.4|0
1643928130000|2022-02-03 22:42:10|354.48|352.08|354.88|352.48|354.88|352.48|354.48|352.08|0
1643928140000|2022-02-03 22:42:20|354.61|352.21|354.69|352.29|354.69|352.29|354.61|352.21|0
1643928150000|2022-02-03 22:42:30|355.32|352.92|354.98|352.58|355.35|352.95|354.96|352.56|0
1643928160000|2022-02-03 22:42:40|355.01|352.61|354.59|352.19|355.01|352.61|354.59|352.19|0
1643928170000|2022-02-03 22:42:50|354.61|352.21|354.53|352.13|354.61|352.21|354.53|352.13|0
1643928180000|2022-02-03 22:43:00|354.35|351.95|354.32|351.92|354.35|351.95|354.32|351.92|0
1643928200000|2022-02-03 22:43:20|354.35|351.95|354.37|351.97|354.37|351.97|354.35|351.95|0
1643928210000|2022-02-03 22:43:30|354.11|351.71|353.92|351.52|354.11|351.71|353.92|351.52|0
1643928260000|2022-02-03 22:44:20|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1643928280000|2022-02-03 22:44:40|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1643928290000|2022-02-03 22:44:50|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1643928300000|2022-02-03 22:45:00|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1643928310000|2022-02-03 22:45:10|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1643928320000|2022-02-03 22:45:20|354.18|351.78|354.18|351.78|354.21|351.81|354.18|351.78|0
1643928350000|2022-02-03 22:45:50|354.24|351.84|353.65|351.25|354.24|351.84|353.65|351.25|0
1643928360000|2022-02-03 22:46:00|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1643928380000|2022-02-03 22:46:20|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1643928390000|2022-02-03 22:46:30|354.37|351.97|353.84|351.44|354.37|351.97|353.84|351.44|0
1643928400000|2022-02-03 22:46:40|353.81|351.41|353.89|351.49|353.89|351.49|353.81|351.41|0
1643928410000|2022-02-03 22:46:50|353.92|351.52|353.99|351.59|353.99|351.59|353.89|351.49|0
1643928420000|2022-02-03 22:47:00|353.6|351.2|353.99|351.59|354.1|351.7|353.6|351.2|0
1643928430000|2022-02-03 22:47:10|353.6|351.2|353.57|351.17|353.6|351.2|353.49|351.09|0
1643928440000|2022-02-03 22:47:20|353.97|351.57|353.6|351.2|354.1|351.7|353.6|351.2|0
1643928450000|2022-02-03 22:47:30|354.05|351.65|353.94|351.54|354.05|351.65|353.94|351.54|0
1643928460000|2022-02-03 22:47:40|353.83|351.43|353.78|351.38|353.83|351.43|353.78|351.38|0
1643928470000|2022-02-03 22:47:50|353.44|351.04|352.97|350.57|353.44|351.04|352.97|350.57|0
1643928480000|2022-02-03 22:48:00|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1643928490000|2022-02-03 22:48:10|353.33|350.93|353.3|350.9|353.33|350.93|353.3|350.9|0
1643928500000|2022-02-03 22:48:20|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1643928510000|2022-02-03 22:48:30|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1643928520000|2022-02-03 22:48:40|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1643928530000|2022-02-03 22:48:50|352.99|350.59|352.99|350.59|353.05|350.65|352.99|350.59|0
1643928540000|2022-02-03 22:49:00|353.05|350.65|353.1|350.7|353.1|350.7|353.05|350.65|0
1643928550000|2022-02-03 22:49:10|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1643928560000|2022-02-03 22:49:20|352.83|350.43|352.86|350.46|352.86|350.46|352.83|350.43|0
1643928570000|2022-02-03 22:49:30|352.73|350.33|352.73|350.33|352.73|350.33|352.73|350.33|0
1643928590000|2022-02-03 22:49:50|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1643928600000|2022-02-03 22:50:00|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1643928610000|2022-02-03 22:50:10|352.97|350.57|352.78|350.38|352.97|350.57|352.78|350.38|0
1643928620000|2022-02-03 22:50:20|352.81|350.41|352.65|350.25|352.81|350.41|352.65|350.25|0
1643928630000|2022-02-03 22:50:30|352.6|350.2|352.67|350.27|352.67|350.27|352.6|350.2|0
1643928640000|2022-02-03 22:50:40|352.66|350.26|352.81|350.41|352.86|350.46|352.66|350.26|0
1643928650000|2022-02-03 22:50:50|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1643928690000|2022-02-03 22:51:30|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1643928700000|2022-02-03 22:51:40|352.81|350.41|352.7|350.3|352.81|350.41|352.7|350.3|0
1643928730000|2022-02-03 22:52:10|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1643928740000|2022-02-03 22:52:20|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1643928750000|2022-02-03 22:52:30|353.49|351.09|353.84|351.44|353.84|351.44|353.49|351.09|0
1643928760000|2022-02-03 22:52:40|354.04|351.64|354.1|351.7|354.12|351.72|354|351.6|0
1643928780000|2022-02-03 22:53:00|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1643928790000|2022-02-03 22:53:10|354.15|351.75|354.25|351.85|354.25|351.85|354.15|351.75|0
1643928800000|2022-02-03 22:53:20|354.44|352.04|354.55|352.15|354.55|352.15|354.44|352.04|0
1643928810000|2022-02-03 22:53:30|354.47|352.07|354.49|352.09|354.6|352.2|354.47|352.07|0
1643928830000|2022-02-03 22:53:50|354.47|352.07|354.47|352.07|354.49|352.09|354.47|352.07|0
1643928840000|2022-02-03 22:54:00|354.31|351.91|354.31|351.91|354.31|351.91|354.31|351.91|0
1643928850000|2022-02-03 22:54:10|354.36|351.96|354.7|352.3|354.7|352.3|354.36|351.96|0
1643928860000|2022-02-03 22:54:20|354.44|352.04|354.47|352.07|354.47|352.07|354.44|352.04|0
1643928880000|2022-02-03 22:54:40|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1643928890000|2022-02-03 22:54:50|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1643928900000|2022-02-03 22:55:00|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1643928920000|2022-02-03 22:55:20|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1643928930000|2022-02-03 22:55:30|354.68|352.28|354.7|352.3|354.7|352.3|354.68|352.28|0
1643928940000|2022-02-03 22:55:40|354.65|352.25|354.68|352.28|354.68|352.28|354.65|352.25|0
1643928950000|2022-02-03 22:55:50|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1643928960000|2022-02-03 22:56:00|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1643928970000|2022-02-03 22:56:10|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1643928990000|2022-02-03 22:56:30|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1643929000000|2022-02-03 22:56:40|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1643929100000|2022-02-03 22:58:20|354.74|352.34|354.84|352.44|354.84|352.44|354.74|352.34|0
1643929120000|2022-02-03 22:58:40|355.08|352.68|355.06|352.66|355.08|352.68|355.06|352.66|0
1643929130000|2022-02-03 22:58:50|355.08|352.68|354.94|352.54|355.08|352.68|354.94|352.54|0
1643929140000|2022-02-03 22:59:00|354.86|352.46|354.94|352.54|354.94|352.54|354.86|352.46|0
1643929150000|2022-02-03 22:59:10|355.1|352.7|354.94|352.54|355.1|352.7|354.94|352.54|0
1643929160000|2022-02-03 22:59:20|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1643929170000|2022-02-03 22:59:30|355.23|352.83|355.4|353|355.4|353|355.23|352.83|0
1643929180000|2022-02-03 22:59:40|355.45|353.05|355.59|353.19|355.77|353.37|355.45|353.05|0
1643929190000|2022-02-03 22:59:50|355.56|353.16|355.67|353.27|355.67|353.27|355.37|352.97|0
1643929200000|2022-02-03 23:00:00|355.37|352.97|354.96|352.56|355.5|353.1|354.96|352.56|0
1643929210000|2022-02-03 23:00:10|353.87|351.47|353.32|350.92|353.87|351.47|352.96|350.56|0
1643929220000|2022-02-03 23:00:20|352.87|350.47|353.32|350.92|353.32|350.92|352.87|350.47|0
1643929230000|2022-02-03 23:00:30|353.42|351.02|353.6|351.2|353.6|351.2|353.42|351.02|0
1643929240000|2022-02-03 23:00:40|353.06|350.66|353.32|350.92|353.32|350.92|352.87|350.47|0
1643929250000|2022-02-03 23:00:50|353.69|351.29|353.32|350.92|353.69|351.29|353.24|350.84|0
1643929260000|2022-02-03 23:01:00|352.96|350.56|352.87|350.47|352.96|350.56|352.69|350.29|0
1643929270000|2022-02-03 23:01:10|352.69|350.29|353.87|351.47|353.87|351.47|352.69|350.29|0
1643929280000|2022-02-03 23:01:20|353.96|351.56|353.24|350.84|353.96|351.56|353.24|350.84|0
1643929290000|2022-02-03 23:01:30|352.87|350.47|352.69|350.29|352.87|350.47|352.51|350.11|0
1643929300000|2022-02-03 23:01:40|352.42|350.02|352.87|350.47|352.87|350.47|352.05|349.65|0
1643929310000|2022-02-03 23:01:50|353.24|350.84|353.42|351.02|353.42|351.02|352.69|350.29|0
1643929320000|2022-02-03 23:02:00|353.6|351.2|353.78|351.38|353.78|351.38|353.6|351.2|0
1643929330000|2022-02-03 23:02:10|353.6|351.2|352.24|349.84|353.68|351.28|352.24|349.84|0
1643929340000|2022-02-03 23:02:20|351.97|349.57|352.6|350.2|352.6|350.2|351.97|349.57|0
1643929350000|2022-02-03 23:02:30|352.23|349.83|351.87|349.47|352.42|350.02|351.87|349.47|0
1643929360000|2022-02-03 23:02:40|352.33|349.93|352.33|349.93|352.33|349.93|352.15|349.75|0
1643929370000|2022-02-03 23:02:50|352.78|350.38|351.87|349.47|352.78|350.38|351.6|349.2|0
1643929380000|2022-02-03 23:03:00|351.69|349.29|351.69|349.29|351.87|349.47|351.69|349.29|0
1643929390000|2022-02-03 23:03:10|352.33|349.93|352.15|349.75|352.42|350.02|352.15|349.75|0
1643929400000|2022-02-03 23:03:20|352.6|350.2|352.96|350.56|352.96|350.56|352.6|350.2|0
1643929410000|2022-02-03 23:03:30|352.87|350.47|353.68|351.28|353.68|351.28|352.87|350.47|0
1643929420000|2022-02-03 23:03:40|353.78|351.38|353.23|350.83|353.78|351.38|352.87|350.47|0
1643929430000|2022-02-03 23:03:50|353.32|350.92|353.32|350.92|353.32|350.92|353.05|350.65|0
1643929440000|2022-02-03 23:04:00|353.5|351.1|353.23|350.83|353.5|351.1|353.23|350.83|0
1643929450000|2022-02-03 23:04:10|353.32|350.92|353.32|350.92|353.78|351.38|353.32|350.92|0
1643929460000|2022-02-03 23:04:20|353.14|350.74|353.5|351.1|353.5|351.1|353.14|350.74|0
1643929470000|2022-02-03 23:04:30|353.68|351.28|353.6|351.2|353.78|351.38|353.6|351.2|0
1643929480000|2022-02-03 23:04:40|353.86|351.46|353.96|351.56|353.96|351.56|353.78|351.38|0
1643929490000|2022-02-03 23:04:50|354.14|351.74|354.5|352.1|354.5|352.1|354.14|351.74|0
1643929500000|2022-02-03 23:05:00|354.77|352.37|355.05|352.65|355.23|352.83|354.77|352.37|0
1643929510000|2022-02-03 23:05:10|355.13|352.73|355.86|353.46|355.86|353.46|355.13|352.73|0
1643929520000|2022-02-03 23:05:20|356.04|353.64|356.14|353.74|356.23|353.83|356.04|353.64|0
1643929530000|2022-02-03 23:05:30|355.23|352.83|355.77|353.37|356.04|353.64|355.23|352.83|0
1643929540000|2022-02-03 23:05:40|355.59|353.19|355.23|352.83|355.77|353.37|355.23|352.83|0
1643929550000|2022-02-03 23:05:50|355.86|353.46|355.32|352.92|356.04|353.64|355.32|352.92|0
1643929560000|2022-02-03 23:06:00|355.77|353.37|355.59|353.19|355.77|353.37|355.59|353.19|0
1643929570000|2022-02-03 23:06:10|355.41|353.01|355.41|353.01|355.5|353.1|355.41|353.01|0
1643929580000|2022-02-03 23:06:20|355.96|353.56|355.96|353.56|355.96|353.56|355.77|353.37|0
1643929590000|2022-02-03 23:06:30|355.86|353.46|355.59|353.19|355.96|353.56|355.59|353.19|0
1643929600000|2022-02-03 23:06:40|355.5|353.1|355.41|353.01|355.5|353.1|355.41|353.01|0
1643929610000|2022-02-03 23:06:50|355.5|353.1|356.14|353.74|356.14|353.74|355.5|353.1|0
1643929620000|2022-02-03 23:07:00|356.04|353.64|356.32|353.92|356.32|353.92|356.04|353.64|0
1643929630000|2022-02-03 23:07:10|356.68|354.28|356.86|354.46|357.05|354.65|356.68|354.28|0
1643929640000|2022-02-03 23:07:20|356.32|353.92|356.32|353.92|356.32|353.92|356.04|353.64|0
1643929650000|2022-02-03 23:07:30|356.41|354.01|355.95|353.55|356.41|354.01|355.95|353.55|0
1643929660000|2022-02-03 23:07:40|356.04|353.64|355.95|353.55|356.22|353.82|355.95|353.55|0
1643929670000|2022-02-03 23:07:50|356.04|353.64|355.95|353.55|356.04|353.64|355.95|353.55|0
1643929680000|2022-02-03 23:08:00|356.04|353.64|355.86|353.46|356.04|353.64|355.77|353.37|0
1643929690000|2022-02-03 23:08:10|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1643929700000|2022-02-03 23:08:20|356.32|353.92|356.5|354.1|356.5|354.1|356.32|353.92|0
1643929710000|2022-02-03 23:08:30|356.59|354.19|356.68|354.28|356.68|354.28|356.5|354.1|0
1643929720000|2022-02-03 23:08:40|356.04|353.64|356.22|353.82|356.22|353.82|356.04|353.64|0
1643929730000|2022-02-03 23:08:50|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1643929740000|2022-02-03 23:09:00|356.14|353.74|356.04|353.64|356.14|353.74|355.95|353.55|0
1643929750000|2022-02-03 23:09:10|355.86|353.46|355.95|353.55|355.95|353.55|355.86|353.46|0
1643929760000|2022-02-03 23:09:20|355.86|353.46|355.77|353.37|355.86|353.46|355.77|353.37|0
1643929770000|2022-02-03 23:09:30|355.41|353.01|355.59|353.19|355.59|353.19|355.23|352.83|0
1643929780000|2022-02-03 23:09:40|355.68|353.28|355.77|353.37|355.77|353.37|355.68|353.28|0
1643929790000|2022-02-03 23:09:50|355.59|353.19|355.77|353.37|355.77|353.37|355.59|353.19|0
1643929800000|2022-02-03 23:10:00|356.04|353.64|356.68|354.28|356.68|354.28|356.04|353.64|0
1643929810000|2022-02-03 23:10:10|356.86|354.46|357.04|354.64|357.13|354.73|356.86|354.46|0
1643929820000|2022-02-03 23:10:20|356.86|354.46|356.5|354.1|356.95|354.55|356.5|354.1|0
1643929830000|2022-02-03 23:10:30|356.68|354.28|356.5|354.1|356.68|354.28|356.5|354.1|0
1643929840000|2022-02-03 23:10:40|356.13|353.73|356.32|353.92|356.86|354.46|356.13|353.73|0
1643929850000|2022-02-03 23:10:50|356.86|354.46|357.31|354.91|357.31|354.91|356.68|354.28|0
1643929860000|2022-02-03 23:11:00|357.59|355.19|357.31|354.91|357.59|355.19|357.31|354.91|0
1643929870000|2022-02-03 23:11:10|357.23|354.83|357.5|355.1|357.68|355.28|357.23|354.83|0
1643929890000|2022-02-03 23:11:30|357.77|355.37|357.86|355.46|357.86|355.46|357.77|355.37|0
1643929900000|2022-02-03 23:11:40|357.95|355.55|357.86|355.46|358.14|355.74|357.86|355.46|0
1643929910000|2022-02-03 23:11:50|357.68|355.28|357.77|355.37|357.77|355.37|357.68|355.28|0
1643929920000|2022-02-03 23:12:00|357.68|355.28|357.22|354.82|357.68|355.28|357.22|354.82|0
1643929930000|2022-02-03 23:12:10|357.31|354.91|356.86|354.46|357.31|354.91|356.86|354.46|0
1643929950000|2022-02-03 23:12:30|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1643929960000|2022-02-03 23:12:40|356.86|354.46|356.68|354.28|356.95|354.55|356.68|354.28|0
1643929970000|2022-02-03 23:12:50|356.58|354.18|355.77|353.37|356.58|354.18|355.77|353.37|0
1643929980000|2022-02-03 23:13:00|355.59|353.19|355.59|353.19|355.77|353.37|355.59|353.19|0
1643929990000|2022-02-03 23:13:10|355.77|353.37|355.77|353.37|355.86|353.46|355.77|353.37|0
1643930000000|2022-02-03 23:13:20|355.4|353|355.59|353.19|355.59|353.19|355.4|353|0
1643930010000|2022-02-03 23:13:30|355.4|353|355.4|353|355.67|353.27|355.4|353|0
1643930030000|2022-02-03 23:13:50|355.49|353.09|355.49|353.09|355.59|353.19|355.49|353.09|0
1643930040000|2022-02-03 23:14:00|355.59|353.19|355.67|353.27|355.67|353.27|355.59|353.19|0
1643930050000|2022-02-03 23:14:10|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1643930060000|2022-02-03 23:14:20|355.31|352.91|355.4|353|355.49|353.09|355.31|352.91|0
1643930070000|2022-02-03 23:14:30|355.49|353.09|355.77|353.37|355.77|353.37|355.49|353.09|0
1643930080000|2022-02-03 23:14:40|356.04|353.64|356.13|353.73|356.13|353.73|355.95|353.55|0
1643930090000|2022-02-03 23:14:50|356.04|353.64|356.04|353.64|356.13|353.73|356.04|353.64|0
1643930100000|2022-02-03 23:15:00|355.95|353.55|356.04|353.64|356.04|353.64|355.85|353.45|0
1643930110000|2022-02-03 23:15:10|356.4|354|357.04|354.64|357.13|354.73|356.4|354|0
1643930120000|2022-02-03 23:15:20|357.13|354.73|357.49|355.09|357.49|355.09|357.13|354.73|0
1643930130000|2022-02-03 23:15:30|357.4|355|356.68|354.28|357.4|355|356.68|354.28|0
1643930140000|2022-02-03 23:15:40|357.04|354.64|357.4|355|357.4|355|357.04|354.64|0
1643930150000|2022-02-03 23:15:50|357.49|355.09|357.59|355.19|357.59|355.19|357.31|354.91|0
1643930160000|2022-02-03 23:16:00|357.77|355.37|357.31|354.91|357.77|355.37|357.31|354.91|0
1643930170000|2022-02-03 23:16:10|357.4|355|357.4|355|357.49|355.09|357.4|355|0
1643930180000|2022-02-03 23:16:20|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1643930190000|2022-02-03 23:16:30|357.4|355|357.59|355.19|357.59|355.19|357.4|355|0
1643930200000|2022-02-03 23:16:40|357.67|355.27|357.67|355.27|357.67|355.27|357.67|355.27|0
1643930210000|2022-02-03 23:16:50|357.59|355.19|357.86|355.46|357.86|355.46|357.59|355.19|0
1643930220000|2022-02-03 23:17:00|357.95|355.55|357.95|355.55|358.13|355.73|357.95|355.55|0
1643930230000|2022-02-03 23:17:10|357.86|355.46|357.85|355.45|357.95|355.55|357.85|355.45|0
1643930240000|2022-02-03 23:17:20|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1643930250000|2022-02-03 23:17:30|358.31|355.91|358.86|356.46|358.86|356.46|358.31|355.91|0
1643930260000|2022-02-03 23:17:40|358.5|356.1|358.13|355.73|358.5|356.1|358.13|355.73|0
1643930280000|2022-02-03 23:18:00|358.04|355.64|358.13|355.73|358.13|355.73|357.95|355.55|0
1643930290000|2022-02-03 23:18:10|358.22|355.82|358.13|355.73|358.31|355.91|358.13|355.73|0
1643930300000|2022-02-03 23:18:20|358.31|355.91|358.68|356.28|358.68|356.28|358.31|355.91|0
1643930310000|2022-02-03 23:18:30|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1643930320000|2022-02-03 23:18:40|358.68|356.28|358.5|356.1|358.68|356.28|358.5|356.1|0
1643930330000|2022-02-03 23:18:50|358.31|355.91|358.68|356.28|358.68|356.28|358.13|355.73|0
1643930340000|2022-02-03 23:19:00|358.5|356.1|358.77|356.37|358.77|356.37|358.5|356.1|0
1643930350000|2022-02-03 23:19:10|358.68|356.28|359.13|356.73|359.23|356.83|358.68|356.28|0
1643930360000|2022-02-03 23:19:20|359.23|356.83|358.86|356.46|359.31|356.91|358.86|356.46|0
1643930370000|2022-02-03 23:19:30|358.77|356.37|358.31|355.91|358.77|356.37|358.31|355.91|0
1643930380000|2022-02-03 23:19:40|358.5|356.1|358.49|356.09|358.5|356.1|358.4|356|0
1643930390000|2022-02-03 23:19:50|358.86|356.46|358.76|356.36|358.86|356.46|358.68|356.28|0
1643930400000|2022-02-03 23:20:00|358.86|356.46|358.95|356.55|359.04|356.64|358.86|356.46|0
1643930410000|2022-02-03 23:20:10|359.04|356.64|358.86|356.46|359.04|356.64|358.86|356.46|0
1643930420000|2022-02-03 23:20:20|358.76|356.36|358.76|356.36|358.76|356.36|358.76|356.36|0
1643930430000|2022-02-03 23:20:30|358.68|356.28|358.4|356|358.68|356.28|358.4|356|0
1643930440000|2022-02-03 23:20:40|358.13|355.73|357.76|355.36|358.13|355.73|357.76|355.36|0
1643930450000|2022-02-03 23:20:50|357.58|355.18|357.76|355.36|357.76|355.36|357.58|355.18|0
1643930460000|2022-02-03 23:21:00|357.58|355.18|357.76|355.36|357.76|355.36|357.58|355.18|0
1643930470000|2022-02-03 23:21:10|357.67|355.27|357.76|355.36|357.76|355.36|357.67|355.27|0
1643930480000|2022-02-03 23:21:20|357.67|355.27|357.67|355.27|357.67|355.27|357.67|355.27|0
1643930490000|2022-02-03 23:21:30|357.76|355.36|357.95|355.55|357.95|355.55|357.76|355.36|0
1643930500000|2022-02-03 23:21:40|357.85|355.45|357.95|355.55|357.95|355.55|357.76|355.36|0
1643930510000|2022-02-03 23:21:50|358.13|355.73|358.31|355.91|358.31|355.91|358.13|355.73|0
1643930520000|2022-02-03 23:22:00|358.4|356|358.31|355.91|358.4|356|358.31|355.91|0
1643930530000|2022-02-03 23:22:10|358.22|355.82|358.31|355.91|358.31|355.91|358.13|355.73|0
1643930540000|2022-02-03 23:22:20|358.4|356|358.4|356|358.4|356|358.22|355.82|0
1643930550000|2022-02-03 23:22:30|358.49|356.09|358.95|356.55|358.95|356.55|358.49|356.09|0
1643930560000|2022-02-03 23:22:40|358.86|356.46|359.41|357.01|359.59|357.19|358.86|356.46|0
1643930570000|2022-02-03 23:22:50|359.04|356.64|359.22|356.82|359.22|356.82|359.04|356.64|0
1643930580000|2022-02-03 23:23:00|359.13|356.73|359.41|357.01|359.41|357.01|359.13|356.73|0
1643930590000|2022-02-03 23:23:10|359.31|356.91|359.04|356.64|359.31|356.91|359.04|356.64|0
1643930600000|2022-02-03 23:23:20|359.22|356.82|358.94|356.54|359.22|356.82|358.94|356.54|0
1643930610000|2022-02-03 23:23:30|359.04|356.64|359.22|356.82|359.22|356.82|358.94|356.54|0
1643930620000|2022-02-03 23:23:40|358.49|356.09|358.31|355.91|358.49|356.09|358.31|355.91|0
1643930630000|2022-02-03 23:23:50|358.4|356|358.4|356|358.49|356.09|358.31|355.91|0
1643930640000|2022-02-03 23:24:00|358.49|356.09|358.13|355.73|358.49|356.09|358.13|355.73|0
1643930650000|2022-02-03 23:24:10|358.21|355.81|358.13|355.73|358.21|355.81|358.13|355.73|0
1643930660000|2022-02-03 23:24:20|358.03|355.63|357.94|355.54|358.13|355.73|357.94|355.54|0
1643930670000|2022-02-03 23:24:30|358.13|355.73|358.13|355.73|358.13|355.73|357.94|355.54|0
1643930680000|2022-02-03 23:24:40|358.21|355.81|358.31|355.91|358.31|355.91|358.21|355.81|0
1643930690000|2022-02-03 23:24:50|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1643930700000|2022-02-03 23:25:00|358.49|356.09|358.49|356.09|358.49|356.09|358.49|356.09|0
1643930710000|2022-02-03 23:25:10|358.31|355.91|358.49|356.09|358.49|356.09|358.31|355.91|0
1643930720000|2022-02-03 23:25:20|358.31|355.91|358.31|355.91|358.4|356|358.31|355.91|0
1643930730000|2022-02-03 23:25:30|358.21|355.81|357.94|355.54|358.21|355.81|357.94|355.54|0
1643930750000|2022-02-03 23:25:50|357.76|355.36|357.94|355.54|357.94|355.54|357.76|355.36|0
1643930770000|2022-02-03 23:26:10|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1643930780000|2022-02-03 23:26:20|357.94|355.54|357.94|355.54|358.03|355.63|357.94|355.54|0
1643930800000|2022-02-03 23:26:40|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1643930810000|2022-02-03 23:26:50|358.03|355.63|357.94|355.54|358.03|355.63|357.94|355.54|0
1643930820000|2022-02-03 23:27:00|358.03|355.63|357.94|355.54|358.03|355.63|357.94|355.54|0
1643930880000|2022-02-03 23:28:00|358.12|355.72|357.94|355.54|358.12|355.72|357.94|355.54|0
1643930890000|2022-02-03 23:28:10|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1643930900000|2022-02-03 23:28:20|357.94|355.54|357.94|355.54|357.94|355.54|357.94|355.54|0
1643930910000|2022-02-03 23:28:30|357.76|355.36|357.58|355.18|357.76|355.36|357.58|355.18|0
1643930920000|2022-02-03 23:28:40|357.3|354.9|357.39|354.99|357.39|354.99|357.3|354.9|0
1643930930000|2022-02-03 23:28:50|357.21|354.81|357.03|354.63|357.39|354.99|357.03|354.63|0
1643930950000|2022-02-03 23:29:10|357.21|354.81|357.39|354.99|357.39|354.99|357.21|354.81|0
1643930960000|2022-02-03 23:29:20|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1643930970000|2022-02-03 23:29:30|357.03|354.63|356.85|354.45|357.03|354.63|356.85|354.45|0
1643930980000|2022-02-03 23:29:40|356.48|354.08|356.21|353.81|356.66|354.26|356.21|353.81|0
1643930990000|2022-02-03 23:29:50|356.12|353.72|356.48|354.08|356.48|354.08|356.12|353.72|0
1643931000000|2022-02-03 23:30:00|356.66|354.26|357.03|354.63|357.12|354.72|356.66|354.26|0
1643931010000|2022-02-03 23:30:10|357.12|354.72|357.21|354.81|357.21|354.81|357.03|354.63|0
1643931020000|2022-02-03 23:30:20|357.03|354.63|357.3|354.9|357.3|354.9|357.03|354.63|0
1643931030000|2022-02-03 23:30:30|357.48|355.08|357.76|355.36|357.76|355.36|357.48|355.08|0
1643931040000|2022-02-03 23:30:40|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1643931050000|2022-02-03 23:30:50|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1643931060000|2022-02-03 23:31:00|357.57|355.17|357.76|355.36|357.76|355.36|357.57|355.17|0
1643931090000|2022-02-03 23:31:30|357.94|355.54|358.03|355.63|358.03|355.63|357.94|355.54|0
1643931100000|2022-02-03 23:31:40|357.94|355.54|357.76|355.36|357.94|355.54|357.76|355.36|0
1643931120000|2022-02-03 23:32:00|357.84|355.44|357.94|355.54|357.94|355.54|357.84|355.44|0
1643931130000|2022-02-03 23:32:10|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1643931140000|2022-02-03 23:32:20|357.84|355.44|357.94|355.54|357.94|355.54|357.84|355.44|0
1643931150000|2022-02-03 23:32:30|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1643931160000|2022-02-03 23:32:40|358.48|356.08|358.39|355.99|358.48|356.08|358.39|355.99|0
1643931170000|2022-02-03 23:32:50|358.48|356.08|358.3|355.9|358.48|356.08|358.3|355.9|0
1643931180000|2022-02-03 23:33:00|358.48|356.08|358.39|355.99|358.48|356.08|358.39|355.99|0
1643931190000|2022-02-03 23:33:10|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1643931200000|2022-02-03 23:33:20|358.3|355.9|358.48|356.08|358.48|356.08|358.3|355.9|0
1643931220000|2022-02-03 23:33:40|358.39|355.99|358.3|355.9|358.39|355.99|358.3|355.9|0
1643931230000|2022-02-03 23:33:50|358.39|355.99|358.48|356.08|358.48|356.08|358.39|355.99|0
1643931250000|2022-02-03 23:34:10|358.3|355.9|358.21|355.81|358.3|355.9|358.21|355.81|0
1643931260000|2022-02-03 23:34:20|358.3|355.9|358.21|355.81|358.3|355.9|358.12|355.72|0
1643931270000|2022-02-03 23:34:30|358.12|355.72|358.21|355.81|358.21|355.81|358.12|355.72|0
1643931280000|2022-02-03 23:34:40|358.12|355.72|358.12|355.72|358.21|355.81|358.12|355.72|0
1643931290000|2022-02-03 23:34:50|358.21|355.81|358.3|355.9|358.3|355.9|358.21|355.81|0
1643931300000|2022-02-03 23:35:00|358.12|355.72|358.3|355.9|358.3|355.9|358.12|355.72|0
1643931310000|2022-02-03 23:35:10|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1643931320000|2022-02-03 23:35:20|358.48|356.08|358.3|355.9|358.48|356.08|358.3|355.9|0
1643931340000|2022-02-03 23:35:40|358.39|355.99|358.39|355.99|358.39|355.99|358.3|355.9|0
1643931350000|2022-02-03 23:35:50|358.48|356.08|358.3|355.9|358.48|356.08|358.12|355.72|0
1643931360000|2022-02-03 23:36:00|358.39|355.99|358.2|355.8|358.39|355.99|358.2|355.8|0
1643931370000|2022-02-03 23:36:10|358.39|355.99|358.2|355.8|358.48|356.08|358.2|355.8|0
1643931380000|2022-02-03 23:36:20|358.12|355.72|358.12|355.72|358.3|355.9|358.12|355.72|0
1643931390000|2022-02-03 23:36:30|358.3|355.9|358.39|355.99|358.39|355.99|358.3|355.9|0
1643931400000|2022-02-03 23:36:40|358.3|355.9|358.2|355.8|358.48|356.08|358.2|355.8|0
1643931410000|2022-02-03 23:36:50|358.12|355.72|357.57|355.17|358.12|355.72|357.57|355.17|0
1643931430000|2022-02-03 23:37:10|357.2|354.8|357.2|354.8|357.2|354.8|357.2|354.8|0
1643931440000|2022-02-03 23:37:20|357.02|354.62|356.75|354.35|357.02|354.62|356.75|354.35|0
1643931450000|2022-02-03 23:37:30|356.66|354.26|356.66|354.26|356.84|354.44|356.66|354.26|0
1643931460000|2022-02-03 23:37:40|356.84|354.44|356.84|354.44|356.84|354.44|356.74|354.34|0
1643931470000|2022-02-03 23:37:50|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1643931480000|2022-02-03 23:38:00|357.02|354.62|357.39|354.99|357.39|354.99|357.02|354.62|0
1643931490000|2022-02-03 23:38:10|357.57|355.17|357.02|354.62|357.57|355.17|357.02|354.62|0
1643931500000|2022-02-03 23:38:20|357.2|354.8|357.02|354.62|357.2|354.8|357.02|354.62|0
1643931510000|2022-02-03 23:38:30|357.29|354.89|357.57|355.17|357.57|355.17|357.29|354.89|0
1643931520000|2022-02-03 23:38:40|357.65|355.25|357.65|355.25|357.75|355.35|357.65|355.25|0
1643931530000|2022-02-03 23:38:50|357.57|355.17|357.47|355.07|357.57|355.17|357.47|355.07|0
1643931540000|2022-02-03 23:39:00|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1643931550000|2022-02-03 23:39:10|357.65|355.25|357.65|355.25|357.65|355.25|357.57|355.17|0
1643931560000|2022-02-03 23:39:20|357.75|355.35|357.57|355.17|357.75|355.35|357.57|355.17|0
1643931580000|2022-02-03 23:39:40|358.11|355.71|358.48|356.08|358.48|356.08|358.11|355.71|0
1643931590000|2022-02-03 23:39:50|358.38|355.98|358.48|356.08|358.66|356.26|358.38|355.98|0
1643931600000|2022-02-03 23:40:00|358.57|356.17|358.84|356.44|358.84|356.44|358.57|356.17|0
1643931610000|2022-02-03 23:40:10|358.75|356.35|358.66|356.26|358.84|356.44|358.66|356.26|0
1643931620000|2022-02-03 23:40:20|358.75|356.35|358.66|356.26|358.75|356.35|358.66|356.26|0
1643931630000|2022-02-03 23:40:30|358.84|356.44|358.84|356.44|358.84|356.44|358.66|356.26|0
1643931640000|2022-02-03 23:40:40|359.03|356.63|359.11|356.71|359.11|356.71|359.03|356.63|0
1643931650000|2022-02-03 23:40:50|358.84|356.44|358.75|356.35|358.84|356.44|358.75|356.35|0
1643931660000|2022-02-03 23:41:00|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1643931670000|2022-02-03 23:41:10|358.84|356.44|358.93|356.53|359.02|356.62|358.84|356.44|0
1643931680000|2022-02-03 23:41:20|358.84|356.44|358.93|356.53|358.93|356.53|358.84|356.44|0
1643931690000|2022-02-03 23:41:30|358.84|356.44|358.93|356.53|358.93|356.53|358.84|356.44|0
1643931700000|2022-02-03 23:41:40|358.84|356.44|358.11|355.71|358.84|356.44|358.11|355.71|0
1643931710000|2022-02-03 23:41:50|357.56|355.16|357.38|354.98|357.56|355.16|357.38|354.98|0
1643931720000|2022-02-03 23:42:00|357.47|355.07|357.2|354.8|357.47|355.07|357.2|354.8|0
1643931730000|2022-02-03 23:42:10|357.29|354.89|357.65|355.25|357.65|355.25|357.29|354.89|0
1643931740000|2022-02-03 23:42:20|357.2|354.8|356.84|354.44|357.2|354.8|356.84|354.44|0
1643931750000|2022-02-03 23:42:30|357.02|354.62|356.84|354.44|357.02|354.62|356.84|354.44|0
1643931760000|2022-02-03 23:42:40|356.74|354.34|356.92|354.52|356.92|354.52|356.56|354.16|0
1643931770000|2022-02-03 23:42:50|356.84|354.44|357.38|354.98|357.38|354.98|356.84|354.44|0
1643931780000|2022-02-03 23:43:00|357.29|354.89|357.38|354.98|357.47|355.07|357.29|354.89|0
1643931790000|2022-02-03 23:43:10|357.47|355.07|357.47|355.07|357.56|355.16|357.47|355.07|0
1643931800000|2022-02-03 23:43:20|357.56|355.16|357.38|354.98|357.56|355.16|357.29|354.89|0
1643931810000|2022-02-03 23:43:30|357.56|355.16|357.83|355.43|357.93|355.53|357.56|355.16|0
1643931820000|2022-02-03 23:43:40|357.93|355.53|358.2|355.8|358.2|355.8|357.93|355.53|0
1643931840000|2022-02-03 23:44:00|358.11|355.71|358.2|355.8|358.2|355.8|357.93|355.53|0
1643931850000|2022-02-03 23:44:10|358.11|355.71|357.93|355.53|358.29|355.89|357.93|355.53|0
1643931860000|2022-02-03 23:44:20|357.83|355.43|357.75|355.35|357.83|355.43|357.75|355.35|0
1643931870000|2022-02-03 23:44:30|357.83|355.43|358.01|355.61|358.01|355.61|357.83|355.43|0
1643931880000|2022-02-03 23:44:40|358.11|355.71|357.74|355.34|358.11|355.71|357.74|355.34|0
1643931890000|2022-02-03 23:44:50|357.83|355.43|357.83|355.43|357.83|355.43|357.83|355.43|0
1643931900000|2022-02-03 23:45:00|357.65|355.25|358.11|355.71|358.11|355.71|357.65|355.25|0
1643931910000|2022-02-03 23:45:10|358.01|355.61|358.11|355.71|358.2|355.8|358.01|355.61|0
1643931920000|2022-02-03 23:45:20|358.2|355.8|358.2|355.8|358.2|355.8|358.2|355.8|0
1643931930000|2022-02-03 23:45:30|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1643931940000|2022-02-03 23:45:40|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1643931950000|2022-02-03 23:45:50|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1643931960000|2022-02-03 23:46:00|358.38|355.98|358.84|356.44|358.84|356.44|358.38|355.98|0
1643931970000|2022-02-03 23:46:10|358.93|356.53|359.02|356.62|359.02|356.62|358.84|356.44|0
1643931980000|2022-02-03 23:46:20|359.11|356.71|359.02|356.62|359.11|356.71|359.02|356.62|0
1643931990000|2022-02-03 23:46:30|359.11|356.71|359.02|356.62|359.11|356.71|359.02|356.62|0
1643932000000|2022-02-03 23:46:40|358.84|356.44|358.66|356.26|358.84|356.44|358.66|356.26|0
1643932010000|2022-02-03 23:46:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1643932020000|2022-02-03 23:47:00|359.02|356.62|359.02|356.62|359.11|356.71|359.02|356.62|0
1643932030000|2022-02-03 23:47:10|358.93|356.53|359.02|356.62|359.02|356.62|358.74|356.34|0
1643932040000|2022-02-03 23:47:20|358.84|356.44|359.02|356.62|359.02|356.62|358.84|356.44|0
1643932070000|2022-02-03 23:47:50|358.84|356.44|358.84|356.44|358.84|356.44|358.74|356.34|0
1643932080000|2022-02-03 23:48:00|359.02|356.62|359.2|356.8|359.2|356.8|359.02|356.62|0
1643932090000|2022-02-03 23:48:10|359.02|356.62|359.02|356.62|359.02|356.62|358.92|356.52|0
1643932100000|2022-02-03 23:48:20|359.2|356.8|359.38|356.98|359.38|356.98|359.02|356.62|0
1643932110000|2022-02-03 23:48:30|359.57|357.17|359.93|357.53|359.93|357.53|359.57|357.17|0
1643932120000|2022-02-03 23:48:40|359.75|357.35|359.38|356.98|359.75|357.35|359.38|356.98|0
1643932130000|2022-02-03 23:48:50|359.47|357.07|359.57|357.17|359.65|357.25|359.47|357.07|0
1643932140000|2022-02-03 23:49:00|359.47|357.07|359.47|357.07|359.57|357.17|359.47|357.07|0
1643932150000|2022-02-03 23:49:10|359.57|357.17|359.2|356.8|359.57|357.17|359.2|356.8|0
1643932160000|2022-02-03 23:49:20|359.02|356.62|359.11|356.71|359.2|356.8|359.02|356.62|0
1643932170000|2022-02-03 23:49:30|359.02|356.62|358.65|356.25|359.02|356.62|358.65|356.25|0
1643932180000|2022-02-03 23:49:40|358.38|355.98|358.47|356.07|358.47|356.07|358.38|355.98|0
1643932190000|2022-02-03 23:49:50|358.29|355.89|358.47|356.07|358.47|356.07|358.29|355.89|0
1643932200000|2022-02-03 23:50:00|358.29|355.89|358.29|355.89|358.47|356.07|358.29|355.89|0
1643932210000|2022-02-03 23:50:10|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1643932220000|2022-02-03 23:50:20|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1643932230000|2022-02-03 23:50:30|358.01|355.61|358.1|355.7|358.1|355.7|358.01|355.61|0
1643932240000|2022-02-03 23:50:40|358.01|355.61|357.74|355.34|358.1|355.7|357.74|355.34|0
1643932250000|2022-02-03 23:50:50|357.56|355.16|357.83|355.43|357.83|355.43|357.56|355.16|0
1643932260000|2022-02-03 23:51:00|357.92|355.52|357.74|355.34|357.92|355.52|357.74|355.34|0
1643932270000|2022-02-03 23:51:10|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1643932280000|2022-02-03 23:51:20|357.37|354.97|357.37|354.97|357.56|355.16|357.37|354.97|0
1643932290000|2022-02-03 23:51:30|357.56|355.16|357.74|355.34|357.74|355.34|357.56|355.16|0
1643932300000|2022-02-03 23:51:40|357.83|355.43|357.74|355.34|357.83|355.43|357.74|355.34|0
1643932310000|2022-02-03 23:51:50|357.56|355.16|357.37|354.97|357.56|355.16|357.28|354.88|0
1643932320000|2022-02-03 23:52:00|357.19|354.79|357.01|354.61|357.19|354.79|357.01|354.61|0
1643932330000|2022-02-03 23:52:10|357.1|354.7|357.28|354.88|357.28|354.88|357.1|354.7|0
1643932340000|2022-02-03 23:52:20|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1643932350000|2022-02-03 23:52:30|357.19|354.79|356.83|354.43|357.19|354.79|356.83|354.43|0
1643932360000|2022-02-03 23:52:40|357.01|354.61|357.1|354.7|357.1|354.7|357.01|354.61|0
1643932370000|2022-02-03 23:52:50|357.01|354.61|356.83|354.43|357.01|354.61|356.83|354.43|0
1643932380000|2022-02-03 23:53:00|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1643932390000|2022-02-03 23:53:10|356.64|354.24|356.1|353.7|356.64|354.24|356.1|353.7|0
1643932400000|2022-02-03 23:53:20|356.19|353.79|356.46|354.06|356.46|354.06|356.1|353.7|0
1643932410000|2022-02-03 23:53:30|356.37|353.97|356.46|354.06|356.46|354.06|356.37|353.97|0
1643932420000|2022-02-03 23:53:40|356.55|354.15|356.46|354.06|356.55|354.15|356.46|354.06|0
1643932430000|2022-02-03 23:53:50|356.55|354.15|356.64|354.24|356.73|354.33|356.55|354.15|0
1643932440000|2022-02-03 23:54:00|356.46|354.06|356.83|354.43|356.83|354.43|356.46|354.06|0
1643932460000|2022-02-03 23:54:20|356.64|354.24|356.64|354.24|356.64|354.24|356.55|354.15|0
1643932470000|2022-02-03 23:54:30|356.83|354.43|356.64|354.24|356.83|354.43|356.64|354.24|0
1643932480000|2022-02-03 23:54:40|356.83|354.43|356.64|354.24|356.83|354.43|356.64|354.24|0
1643932490000|2022-02-03 23:54:50|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1643932500000|2022-02-03 23:55:00|356.73|354.33|356.64|354.24|356.73|354.33|356.55|354.15|0
1643932510000|2022-02-03 23:55:10|356.73|354.33|356.64|354.24|356.73|354.33|356.64|354.24|0
1643932520000|2022-02-03 23:55:20|356.46|354.06|356.46|354.06|356.46|354.06|356.28|353.88|0
1643932530000|2022-02-03 23:55:30|356.55|354.15|356.64|354.24|356.64|354.24|356.55|354.15|0
1643932540000|2022-02-03 23:55:40|356.46|354.06|356.46|354.06|356.46|354.06|356.28|353.88|0
1643932550000|2022-02-03 23:55:50|356.64|354.24|356.55|354.15|356.73|354.33|356.55|354.15|0
1643932560000|2022-02-03 23:56:00|356.46|354.06|356.46|354.06|356.64|354.24|356.46|354.06|0
1643932570000|2022-02-03 23:56:10|356.37|353.97|356.37|353.97|356.46|354.06|356.37|353.97|0
1643932580000|2022-02-03 23:56:20|356.18|353.78|356.28|353.88|356.28|353.88|356.1|353.7|0
1643932590000|2022-02-03 23:56:30|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1643932600000|2022-02-03 23:56:40|356.28|353.88|356.28|353.88|356.46|354.06|356.28|353.88|0
1643932610000|2022-02-03 23:56:50|356.36|353.96|356.28|353.88|356.36|353.96|356.1|353.7|0
1643932620000|2022-02-03 23:57:00|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1643932630000|2022-02-03 23:57:10|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1643932640000|2022-02-03 23:57:20|355.64|353.24|355.73|353.33|355.91|353.51|355.64|353.24|0
1643932650000|2022-02-03 23:57:30|355.82|353.42|355.64|353.24|355.82|353.42|355.64|353.24|0
1643932660000|2022-02-03 23:57:40|355.73|353.33|355.82|353.42|355.82|353.42|355.73|353.33|0
1643932670000|2022-02-03 23:57:50|355.73|353.33|355.73|353.33|355.73|353.33|355.64|353.24|0
1643932680000|2022-02-03 23:58:00|355.82|353.42|355.55|353.15|355.82|353.42|355.55|353.15|0
1643932690000|2022-02-03 23:58:10|355.64|353.24|355.55|353.15|355.64|353.24|355.55|353.15|0
1643932700000|2022-02-03 23:58:20|355.64|353.24|355.45|353.05|355.64|353.24|355.37|352.97|0
1643932710000|2022-02-03 23:58:30|355.37|352.97|355.37|352.97|355.55|353.15|355.37|352.97|0
1643932720000|2022-02-03 23:58:40|355.45|353.05|355.55|353.15|355.55|353.15|355.45|353.05|0
1643932730000|2022-02-03 23:58:50|355.91|353.51|355.73|353.33|355.91|353.51|355.73|353.33|0
1643932740000|2022-02-03 23:59:00|356|353.6|355.91|353.51|356|353.6|355.91|353.51|0
1643932750000|2022-02-03 23:59:10|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1643932760000|2022-02-03 23:59:20|355.55|353.15|355.37|352.97|355.55|353.15|355.37|352.97|0
1643932770000|2022-02-03 23:59:30|355.55|353.15|356.09|353.69|356.09|353.69|355.55|353.15|0
1643932780000|2022-02-03 23:59:40|355.91|353.51|355.82|353.42|355.91|353.51|355.82|353.42|0
1643932790000|2022-02-03 23:59:50|355.91|353.51|356.09|353.69|356.09|353.69|355.91|353.51|0
1643932800000|2022-02-04 00:00:00|356.73|354.33|356.46|354.06|356.73|354.33|356.46|354.06|0
1643932810000|2022-02-04 00:00:10|356.64|354.24|356.64|354.24|356.82|354.42|356.54|354.14|0
1643932820000|2022-02-04 00:00:20|356.54|354.14|356.09|353.69|356.54|354.14|356.09|353.69|0
1643932830000|2022-02-04 00:00:30|355.82|353.42|355.37|352.97|355.82|353.42|355.37|352.97|0
1643932840000|2022-02-04 00:00:40|354.82|352.42|354.91|352.51|355|352.6|354.82|352.42|0
1643932850000|2022-02-04 00:00:50|355.18|352.78|355.91|353.51|356|353.6|355.18|352.78|0
1643932860000|2022-02-04 00:01:00|356.09|353.69|356.64|354.24|356.64|354.24|356.09|353.69|0
1643932870000|2022-02-04 00:01:10|356.82|354.42|356.46|354.06|356.82|354.42|356.46|354.06|0
1643932880000|2022-02-04 00:01:20|356.54|354.14|356.64|354.24|356.64|354.24|356.54|354.14|0
1643932890000|2022-02-04 00:01:30|356.54|354.14|357|354.6|357|354.6|356.54|354.14|0
1643932900000|2022-02-04 00:01:40|356.91|354.51|356.64|354.24|356.91|354.51|356.64|354.24|0
1643932910000|2022-02-04 00:01:50|356.82|354.42|356.54|354.14|356.82|354.42|356.54|354.14|0
1643932920000|2022-02-04 00:02:00|355.91|353.51|355.55|353.15|355.91|353.51|355.55|353.15|0
1643932930000|2022-02-04 00:02:10|355.36|352.96|355.73|353.33|355.73|353.33|355.36|352.96|0
1643932940000|2022-02-04 00:02:20|355.81|353.41|355.55|353.15|355.81|353.41|355.55|353.15|0
1643932950000|2022-02-04 00:02:30|355.63|353.23|355.91|353.51|355.91|353.51|355.63|353.23|0
1643932960000|2022-02-04 00:02:40|355.73|353.33|356|353.6|356|353.6|355.73|353.33|0
1643932970000|2022-02-04 00:02:50|355.81|353.41|356.09|353.69|356.09|353.69|355.81|353.41|0
1643932980000|2022-02-04 00:03:00|356.45|354.05|356.45|354.05|356.64|354.24|356.36|353.96|0
1643932990000|2022-02-04 00:03:10|356.36|353.96|356.64|354.24|356.72|354.32|356.36|353.96|0
1643933000000|2022-02-04 00:03:20|356.54|354.14|356.45|354.05|356.54|354.14|356.27|353.87|0
1643933010000|2022-02-04 00:03:30|356.72|354.32|356.82|354.42|356.91|354.51|356.72|354.32|0
1643933020000|2022-02-04 00:03:40|357|354.6|357.09|354.69|357.36|354.96|357|354.6|0
1643933030000|2022-02-04 00:03:50|357.18|354.78|357.55|355.15|357.55|355.15|357.18|354.78|0
1643933040000|2022-02-04 00:04:00|357.36|354.96|357.73|355.33|357.73|355.33|357.36|354.96|0
1643933050000|2022-02-04 00:04:10|357.63|355.23|357.45|355.05|357.73|355.33|357.45|355.05|0
1643933060000|2022-02-04 00:04:20|357.18|354.78|357.36|354.96|357.36|354.96|357.18|354.78|0
1643933070000|2022-02-04 00:04:30|357.55|355.15|357.91|355.51|357.91|355.51|357.55|355.15|0
1643933080000|2022-02-04 00:04:40|357.55|355.15|358.18|355.78|358.18|355.78|357.55|355.15|0
1643933090000|2022-02-04 00:04:50|358.09|355.69|358.09|355.69|358.28|355.88|358.09|355.69|0
1643933100000|2022-02-04 00:05:00|358.28|355.88|358.46|356.06|358.73|356.33|358.28|355.88|0
1643933110000|2022-02-04 00:05:10|358.28|355.88|358.18|355.78|358.36|355.96|358.18|355.78|0
1643933120000|2022-02-04 00:05:20|357.91|355.51|357.82|355.42|357.91|355.51|357.73|355.33|0
1643933130000|2022-02-04 00:05:30|357.73|355.33|357.63|355.23|357.73|355.33|357.63|355.23|0
1643933140000|2022-02-04 00:05:40|357.55|355.15|357.81|355.41|357.91|355.51|357.55|355.15|0
1643933150000|2022-02-04 00:05:50|357.63|355.23|357.18|354.78|357.63|355.23|357.18|354.78|0
1643933160000|2022-02-04 00:06:00|357.36|354.96|357.81|355.41|357.81|355.41|357.36|354.96|0
1643933170000|2022-02-04 00:06:10|357.73|355.33|357.81|355.41|358.09|355.69|357.73|355.33|0
1643933180000|2022-02-04 00:06:20|357.91|355.51|357.63|355.23|357.91|355.51|357.63|355.23|0
1643933190000|2022-02-04 00:06:30|357.54|355.14|356.63|354.23|357.54|355.14|356.63|354.23|0
1643933200000|2022-02-04 00:06:40|356.82|354.42|356.72|354.32|357|354.6|356.72|354.32|0
1643933210000|2022-02-04 00:06:50|357|354.6|357.36|354.96|357.36|354.96|357|354.6|0
1643933220000|2022-02-04 00:07:00|357.73|355.33|357.45|355.05|357.73|355.33|357.45|355.05|0
1643933230000|2022-02-04 00:07:10|357.18|354.78|357.54|355.14|357.54|355.14|357.18|354.78|0
1643933250000|2022-02-04 00:07:30|357.63|355.23|357.54|355.14|357.63|355.23|357.36|354.96|0
1643933260000|2022-02-04 00:07:40|357.45|355.05|357.54|355.14|357.54|355.14|357.36|354.96|0
1643933270000|2022-02-04 00:07:50|357.63|355.23|358.09|355.69|358.09|355.69|357.63|355.23|0
1643933280000|2022-02-04 00:08:00|358.27|355.87|358.27|355.87|358.27|355.87|358.09|355.69|0
1643933290000|2022-02-04 00:08:10|358.46|356.06|358.45|356.05|358.46|356.06|358.36|355.96|0
1643933300000|2022-02-04 00:08:20|358.36|355.96|358.45|356.05|358.45|356.05|358.36|355.96|0
1643933310000|2022-02-04 00:08:30|358.18|355.78|358.36|355.96|358.36|355.96|358.18|355.78|0
1643933320000|2022-02-04 00:08:40|358.64|356.24|358.64|356.24|358.82|356.42|358.64|356.24|0
1643933330000|2022-02-04 00:08:50|358.72|356.32|358.64|356.24|358.72|356.32|358.64|356.24|0
1643933340000|2022-02-04 00:09:00|359|356.6|359.18|356.78|359.18|356.78|358.82|356.42|0
1643933350000|2022-02-04 00:09:10|359.09|356.69|358.82|356.42|359.09|356.69|358.82|356.42|0
1643933370000|2022-02-04 00:09:30|358.64|356.24|358.91|356.51|358.91|356.51|358.64|356.24|0
1643933380000|2022-02-04 00:09:40|359|356.6|358.82|356.42|359|356.6|358.82|356.42|0
1643933390000|2022-02-04 00:09:50|359.18|356.78|359|356.6|359.18|356.78|359|356.6|0
1643933400000|2022-02-04 00:10:00|359.18|356.78|359|356.6|359.18|356.78|359|356.6|0
1643933410000|2022-02-04 00:10:10|358.82|356.42|358.45|356.05|358.82|356.42|358.45|356.05|0
1643933420000|2022-02-04 00:10:20|358.36|355.96|358.54|356.14|358.54|356.14|358.36|355.96|0
1643933430000|2022-02-04 00:10:30|358.45|356.05|358.64|356.24|358.64|356.24|358.45|356.05|0
1643933440000|2022-02-04 00:10:40|358.54|356.14|358.27|355.87|358.64|356.24|358.27|355.87|0
1643933450000|2022-02-04 00:10:50|358.36|355.96|358.36|355.96|358.36|355.96|358.27|355.87|0
1643933460000|2022-02-04 00:11:00|358.45|356.05|358.82|356.42|358.82|356.42|358.45|356.05|0
1643933470000|2022-02-04 00:11:10|359|356.6|358.91|356.51|359.18|356.78|358.91|356.51|0
1643933480000|2022-02-04 00:11:20|359|356.6|359|356.6|359|356.6|359|356.6|0
1643933490000|2022-02-04 00:11:30|358.91|356.51|359.09|356.69|359.09|356.69|358.9|356.5|0
1643933500000|2022-02-04 00:11:40|359.37|356.97|359.27|356.87|359.37|356.97|359.27|356.87|0
1643933510000|2022-02-04 00:11:50|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1643933520000|2022-02-04 00:12:00|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1643933530000|2022-02-04 00:12:10|359.18|356.78|359.36|356.96|359.36|356.96|359.18|356.78|0
1643933540000|2022-02-04 00:12:20|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1643933550000|2022-02-04 00:12:30|359.36|356.96|359.36|356.96|359.36|356.96|359.18|356.78|0
1643933560000|2022-02-04 00:12:40|359.55|357.15|359.55|357.15|359.55|357.15|359.55|357.15|0
1643933570000|2022-02-04 00:12:50|359.36|356.96|359.27|356.87|359.45|357.05|359.27|356.87|0
1643933580000|2022-02-04 00:13:00|359.18|356.78|359.18|356.78|359.18|356.78|359|356.6|0
1643933590000|2022-02-04 00:13:10|359|356.6|359|356.6|359|356.6|359|356.6|0
1643933600000|2022-02-04 00:13:20|359.09|356.69|359|356.6|359.09|356.69|359|356.6|0
1643933610000|2022-02-04 00:13:30|359.09|356.69|359|356.6|359.09|356.69|359|356.6|0
1643933620000|2022-02-04 00:13:40|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1643933640000|2022-02-04 00:14:00|359|356.6|359.09|356.69|359.09|356.69|359|356.6|0
1643933650000|2022-02-04 00:14:10|359|356.6|359.18|356.78|359.18|356.78|359|356.6|0
1643933660000|2022-02-04 00:14:20|359|356.6|358.45|356.05|359|356.6|358.45|356.05|0
1643933670000|2022-02-04 00:14:30|358.54|356.14|358.35|355.95|358.63|356.23|358.35|355.95|0
1643933680000|2022-02-04 00:14:40|358.27|355.87|358.08|355.68|358.27|355.87|358.08|355.68|0
1643933690000|2022-02-04 00:14:50|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1643933700000|2022-02-04 00:15:00|358.54|356.14|358.81|356.41|359|356.6|358.54|356.14|0
1643933710000|2022-02-04 00:15:10|358.72|356.32|358.45|356.05|358.72|356.32|358.45|356.05|0
1643933720000|2022-02-04 00:15:20|358.54|356.14|358.63|356.23|358.63|356.23|358.54|356.14|0
1643933730000|2022-02-04 00:15:30|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1643933740000|2022-02-04 00:15:40|358.27|355.87|357.72|355.32|358.27|355.87|357.72|355.32|0
1643933750000|2022-02-04 00:15:50|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1643933760000|2022-02-04 00:16:00|357.62|355.22|357.9|355.5|357.9|355.5|357.62|355.22|0
1643933770000|2022-02-04 00:16:10|358.27|355.87|357.9|355.5|358.27|355.87|357.9|355.5|0
1643933780000|2022-02-04 00:16:20|358.27|355.87|358.08|355.68|358.27|355.87|358.08|355.68|0
1643933790000|2022-02-04 00:16:30|358.17|355.77|357.72|355.32|358.17|355.77|357.72|355.32|0
1643933800000|2022-02-04 00:16:40|357.62|355.22|357.44|355.04|357.62|355.22|357.35|354.95|0
1643933810000|2022-02-04 00:16:50|357.54|355.14|357.44|355.04|357.72|355.32|357.44|355.04|0
1643933820000|2022-02-04 00:17:00|357.35|354.95|357.44|355.04|357.44|355.04|357.26|354.86|0
1643933830000|2022-02-04 00:17:10|357.9|355.5|357.81|355.41|357.9|355.5|357.72|355.32|0
1643933840000|2022-02-04 00:17:20|357.9|355.5|357.62|355.22|357.99|355.59|357.62|355.22|0
1643933850000|2022-02-04 00:17:30|357.72|355.32|357.72|355.32|357.72|355.32|357.54|355.14|0
1643933860000|2022-02-04 00:17:40|357.54|355.14|357.62|355.22|357.62|355.22|357.54|355.14|0
1643933870000|2022-02-04 00:17:50|357.54|355.14|357.72|355.32|357.9|355.5|357.54|355.14|0
1643933880000|2022-02-04 00:18:00|357.8|355.4|357.72|355.32|357.8|355.4|357.72|355.32|0
1643933890000|2022-02-04 00:18:10|357.62|355.22|357.62|355.22|357.62|355.22|357.53|355.13|0
1643933900000|2022-02-04 00:18:20|357.72|355.32|357.35|354.95|357.72|355.32|357.35|354.95|0
1643933910000|2022-02-04 00:18:30|357.17|354.77|357.35|354.95|357.35|354.95|357.17|354.77|0
1643933920000|2022-02-04 00:18:40|357.44|355.04|357.35|354.95|357.44|355.04|357.35|354.95|0
1643933930000|2022-02-04 00:18:50|356.99|354.59|357.17|354.77|357.17|354.77|356.99|354.59|0
1643933940000|2022-02-04 00:19:00|357.07|354.67|357.72|355.32|357.72|355.32|357.07|354.67|0
1643933950000|2022-02-04 00:19:10|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1643933960000|2022-02-04 00:19:20|357.72|355.32|357.62|355.22|357.72|355.32|357.53|355.13|0
1643933970000|2022-02-04 00:19:30|357.72|355.32|357.72|355.32|357.8|355.4|357.72|355.32|0
1643933980000|2022-02-04 00:19:40|357.8|355.4|357.8|355.4|357.8|355.4|357.72|355.32|0
1643933990000|2022-02-04 00:19:50|357.72|355.32|357.62|355.22|357.72|355.32|357.53|355.13|0
1643934000000|2022-02-04 00:20:00|357.53|355.13|357.72|355.32|357.72|355.32|357.35|354.95|0
1643934010000|2022-02-04 00:20:10|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1643934020000|2022-02-04 00:20:20|358.26|355.86|358.08|355.68|358.44|356.04|358.08|355.68|0
1643934030000|2022-02-04 00:20:30|357.9|355.5|357.9|355.5|357.99|355.59|357.72|355.32|0
1643934040000|2022-02-04 00:20:40|357.99|355.59|357.17|354.77|357.99|355.59|357.17|354.77|0
1643934050000|2022-02-04 00:20:50|357.35|354.95|357.62|355.22|357.62|355.22|357.35|354.95|0
1643934060000|2022-02-04 00:21:00|357.71|355.31|357.8|355.4|357.8|355.4|357.71|355.31|0
1643934070000|2022-02-04 00:21:10|358.08|355.68|357.98|355.58|358.08|355.68|357.98|355.58|0
1643934080000|2022-02-04 00:21:20|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1643934090000|2022-02-04 00:21:30|358.08|355.68|357.9|355.5|358.08|355.68|357.9|355.5|0
1643934100000|2022-02-04 00:21:40|357.62|355.22|357.53|355.13|357.62|355.22|357.53|355.13|0
1643934110000|2022-02-04 00:21:50|357.44|355.04|357.71|355.31|357.71|355.31|357.44|355.04|0
1643934120000|2022-02-04 00:22:00|357.53|355.13|357.53|355.13|357.71|355.31|357.53|355.13|0
1643934130000|2022-02-04 00:22:10|357.71|355.31|358.08|355.68|358.08|355.68|357.71|355.31|0
1643934140000|2022-02-04 00:22:20|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1643934150000|2022-02-04 00:22:30|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1643934160000|2022-02-04 00:22:40|358.26|355.86|357.98|355.58|358.26|355.86|357.98|355.58|0
1643934170000|2022-02-04 00:22:50|357.9|355.5|358.08|355.68|358.08|355.68|357.9|355.5|0
1643934180000|2022-02-04 00:23:00|358.17|355.77|358.26|355.86|358.26|355.86|358.17|355.77|0
1643934190000|2022-02-04 00:23:10|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1643934200000|2022-02-04 00:23:20|358.26|355.86|358.26|355.86|358.26|355.86|358.17|355.77|0
1643934210000|2022-02-04 00:23:30|358.17|355.77|358.08|355.68|358.17|355.77|358.08|355.68|0
1643934220000|2022-02-04 00:23:40|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1643934230000|2022-02-04 00:23:50|358.08|355.68|357.98|355.58|358.08|355.68|357.89|355.49|0
1643934250000|2022-02-04 00:24:10|358.08|355.68|358.08|355.68|358.08|355.68|357.89|355.49|0
1643934260000|2022-02-04 00:24:20|358.26|355.86|358.44|356.04|358.44|356.04|358.26|355.86|0
1643934270000|2022-02-04 00:24:30|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1643934280000|2022-02-04 00:24:40|358.26|355.86|357.8|355.4|358.26|355.86|357.8|355.4|0
1643934290000|2022-02-04 00:24:50|357.53|355.13|357.71|355.31|357.71|355.31|357.53|355.13|0
1643934300000|2022-02-04 00:25:00|357.53|355.13|357.35|354.95|357.71|355.31|357.35|354.95|0
1643934310000|2022-02-04 00:25:10|357.53|355.13|357.62|355.22|357.62|355.22|357.53|355.13|0
1643934320000|2022-02-04 00:25:20|357.71|355.31|357.71|355.31|357.89|355.49|357.71|355.31|0
1643934330000|2022-02-04 00:25:30|357.8|355.4|357.98|355.58|358.08|355.68|357.8|355.4|0
1643934340000|2022-02-04 00:25:40|358.08|355.68|357.98|355.58|358.08|355.68|357.98|355.58|0
1643934360000|2022-02-04 00:26:00|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1643934370000|2022-02-04 00:26:10|358.44|356.04|358.44|356.04|358.44|356.04|358.44|356.04|0
1643934380000|2022-02-04 00:26:20|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1643934390000|2022-02-04 00:26:30|358.44|356.04|358.44|356.04|358.44|356.04|358.35|355.95|0
1643934400000|2022-02-04 00:26:40|358.26|355.86|358.26|355.86|358.34|355.94|358.26|355.86|0
1643934410000|2022-02-04 00:26:50|358.07|355.67|357.71|355.31|358.07|355.67|357.71|355.31|0
1643934420000|2022-02-04 00:27:00|357.53|355.13|357.71|355.31|357.8|355.4|357.53|355.13|0
1643934430000|2022-02-04 00:27:10|357.53|355.13|357.53|355.13|357.71|355.31|357.53|355.13|0
1643934440000|2022-02-04 00:27:20|357.71|355.31|357.8|355.4|357.8|355.4|357.71|355.31|0
1643934450000|2022-02-04 00:27:30|357.89|355.49|357.71|355.31|357.89|355.49|357.71|355.31|0
1643934460000|2022-02-04 00:27:40|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1643934470000|2022-02-04 00:27:50|357.16|354.76|357.07|354.67|357.16|354.76|356.98|354.58|0
1643934480000|2022-02-04 00:28:00|356.98|354.58|356.8|354.4|357.07|354.67|356.8|354.4|0
1643934490000|2022-02-04 00:28:10|356.7|354.3|356.8|354.4|356.8|354.4|356.62|354.22|0
1643934500000|2022-02-04 00:28:20|356.7|354.3|356.98|354.58|356.98|354.58|356.7|354.3|0
1643934510000|2022-02-04 00:28:30|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1643934520000|2022-02-04 00:28:40|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1643934530000|2022-02-04 00:28:50|357.16|354.76|356.8|354.4|357.16|354.76|356.8|354.4|0
1643934540000|2022-02-04 00:29:00|356.98|354.58|356.8|354.4|356.98|354.58|356.8|354.4|0
1643934550000|2022-02-04 00:29:10|356.61|354.21|356.8|354.4|356.8|354.4|356.61|354.21|0
1643934560000|2022-02-04 00:29:20|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1643934570000|2022-02-04 00:29:30|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1643934580000|2022-02-04 00:29:40|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1643934590000|2022-02-04 00:29:50|356.07|353.67|356.61|354.21|356.61|354.21|356.07|353.67|0
1643934610000|2022-02-04 00:30:10|356.98|354.58|355.89|353.49|356.98|354.58|355.89|353.49|0
1643934620000|2022-02-04 00:30:20|356.07|353.67|356.07|353.67|356.25|353.85|356.07|353.67|0
1643934630000|2022-02-04 00:30:30|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1643934640000|2022-02-04 00:30:40|356.07|353.67|356.07|353.67|356.07|353.67|356.07|353.67|0
1643934650000|2022-02-04 00:30:50|355.7|353.3|355.89|353.49|355.89|353.49|355.7|353.3|0
1643934670000|2022-02-04 00:31:10|356.61|354.21|356.15|353.75|356.61|354.21|356.15|353.75|0
1643934680000|2022-02-04 00:31:20|356.07|353.67|356.25|353.85|356.34|353.94|356.07|353.67|0
1643934690000|2022-02-04 00:31:30|356.07|353.67|355.97|353.57|356.07|353.67|355.97|353.57|0
1643934700000|2022-02-04 00:31:40|356.07|353.67|356.25|353.85|356.25|353.85|356.07|353.67|0
1643934710000|2022-02-04 00:31:50|356.07|353.67|355.61|353.21|356.07|353.67|355.61|353.21|0
1643934720000|2022-02-04 00:32:00|355.7|353.3|355.52|353.12|355.88|353.48|355.52|353.12|0
1643934730000|2022-02-04 00:32:10|355.7|353.3|355.52|353.12|355.7|353.3|355.52|353.12|0
1643934740000|2022-02-04 00:32:20|355.43|353.03|355.52|353.12|355.52|353.12|355.43|353.03|0
1643934750000|2022-02-04 00:32:30|355.7|353.3|355.79|353.39|355.88|353.48|355.7|353.3|0
1643934760000|2022-02-04 00:32:40|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1643934770000|2022-02-04 00:32:50|355.52|353.12|355.52|353.12|355.61|353.21|355.52|353.12|0
1643934780000|2022-02-04 00:33:00|354.61|352.21|354.61|352.21|354.61|352.21|354.43|352.03|0
1643934790000|2022-02-04 00:33:10|354.07|351.67|353.89|351.49|354.07|351.67|353.89|351.49|0
1643934800000|2022-02-04 00:33:20|353.88|351.48|354.43|352.03|354.43|352.03|353.88|351.48|0
1643934810000|2022-02-04 00:33:30|354.61|352.21|354.79|352.39|354.79|352.39|354.61|352.21|0
1643934820000|2022-02-04 00:33:40|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1643934830000|2022-02-04 00:33:50|354.79|352.39|354.7|352.3|354.79|352.39|354.7|352.3|0
1643934840000|2022-02-04 00:34:00|354.52|352.12|354.79|352.39|354.79|352.39|354.52|352.12|0
1643934850000|2022-02-04 00:34:10|354.88|352.48|354.79|352.39|354.88|352.48|354.79|352.39|0
1643934860000|2022-02-04 00:34:20|354.97|352.57|354.61|352.21|354.97|352.57|354.61|352.21|0
1643934870000|2022-02-04 00:34:30|354.43|352.03|354.43|352.03|354.52|352.12|354.43|352.03|0
1643934880000|2022-02-04 00:34:40|353.97|351.57|354.15|351.75|354.15|351.75|353.97|351.57|0
1643934890000|2022-02-04 00:34:50|354.07|351.67|354.07|351.67|354.07|351.67|353.97|351.57|0
1643934900000|2022-02-04 00:35:00|354.15|351.75|354.06|351.66|354.25|351.85|354.06|351.66|0
1643934910000|2022-02-04 00:35:10|354.25|351.85|354.06|351.66|354.25|351.85|353.88|351.48|0
1643934920000|2022-02-04 00:35:20|354.25|351.85|354.61|352.21|354.61|352.21|354.25|351.85|0
1643934930000|2022-02-04 00:35:30|354.97|352.57|354.79|352.39|354.97|352.57|354.79|352.39|0
1643934940000|2022-02-04 00:35:40|354.88|352.48|355.15|352.75|355.15|352.75|354.88|352.48|0
1643934950000|2022-02-04 00:35:50|355.34|352.94|354.97|352.57|355.34|352.94|354.97|352.57|0
1643934960000|2022-02-04 00:36:00|355.15|352.75|354.97|352.57|355.15|352.75|354.97|352.57|0
1643934970000|2022-02-04 00:36:10|354.43|352.03|354.61|352.21|354.61|352.21|354.43|352.03|0
1643934980000|2022-02-04 00:36:20|354.51|352.11|354.61|352.21|354.61|352.21|354.43|352.03|0
1643934990000|2022-02-04 00:36:30|354.51|352.11|354.79|352.39|354.79|352.39|354.51|352.11|0
1643935000000|2022-02-04 00:36:40|354.88|352.48|355.42|353.02|355.42|353.02|354.88|352.48|0
1643935010000|2022-02-04 00:36:50|355.24|352.84|355.33|352.93|355.42|353.02|355.24|352.84|0
1643935020000|2022-02-04 00:37:00|355.24|352.84|355.15|352.75|355.24|352.84|355.06|352.66|0
1643935030000|2022-02-04 00:37:10|355.24|352.84|355.15|352.75|355.24|352.84|354.97|352.57|0
1643935040000|2022-02-04 00:37:20|355.24|352.84|355.06|352.66|355.33|352.93|355.06|352.66|0
1643935050000|2022-02-04 00:37:30|355.15|352.75|354.97|352.57|355.15|352.75|354.97|352.57|0
1643935060000|2022-02-04 00:37:40|355.15|352.75|355.15|352.75|355.15|352.75|354.97|352.57|0
1643935070000|2022-02-04 00:37:50|355.06|352.66|354.79|352.39|355.06|352.66|354.79|352.39|0
1643935080000|2022-02-04 00:38:00|354.88|352.48|355.06|352.66|355.15|352.75|354.88|352.48|0
1643935090000|2022-02-04 00:38:10|354.79|352.39|354.69|352.29|354.79|352.39|354.69|352.29|0
1643935100000|2022-02-04 00:38:20|354.43|352.03|354.61|352.21|354.61|352.21|354.43|352.03|0
1643935110000|2022-02-04 00:38:30|354.69|352.29|354.61|352.21|354.69|352.29|354.61|352.21|0
1643935120000|2022-02-04 00:38:40|354.43|352.03|354.43|352.03|354.61|352.21|354.33|351.93|0
1643935130000|2022-02-04 00:38:50|354.42|352.02|354.42|352.02|354.61|352.21|354.24|351.84|0
1643935140000|2022-02-04 00:39:00|354.51|352.11|354.97|352.57|354.97|352.57|354.51|352.11|0
1643935150000|2022-02-04 00:39:10|354.79|352.39|354.61|352.21|354.79|352.39|354.61|352.21|0
1643935160000|2022-02-04 00:39:20|354.24|351.84|354.06|351.66|354.24|351.84|354.06|351.66|0
1643935170000|2022-02-04 00:39:30|353.88|351.48|354.06|351.66|354.06|351.66|353.88|351.48|0
1643935180000|2022-02-04 00:39:40|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1643935190000|2022-02-04 00:39:50|353.7|351.3|353.7|351.3|353.88|351.48|353.7|351.3|0
1643935200000|2022-02-04 00:40:00|353.88|351.48|353.7|351.3|353.88|351.48|353.7|351.3|0
1643935210000|2022-02-04 00:40:10|353.52|351.12|353.88|351.48|353.88|351.48|353.52|351.12|0
1643935220000|2022-02-04 00:40:20|354.06|351.66|354.61|352.21|354.61|352.21|354.06|351.66|0
1643935230000|2022-02-04 00:40:30|354.51|352.11|354.61|352.21|354.61|352.21|354.42|352.02|0
1643935240000|2022-02-04 00:40:40|354.42|352.02|354.33|351.93|354.42|352.02|354.33|351.93|0
1643935250000|2022-02-04 00:40:50|354.24|351.84|354.15|351.75|354.24|351.84|354.06|351.66|0
1643935260000|2022-02-04 00:41:00|354.06|351.66|354.24|351.84|354.33|351.93|354.06|351.66|0
1643935270000|2022-02-04 00:41:10|354.06|351.66|354.06|351.66|354.06|351.66|354.06|351.66|0
1643935280000|2022-02-04 00:41:20|354.24|351.84|354.24|351.84|354.6|352.2|354.24|351.84|0
1643935290000|2022-02-04 00:41:30|354.33|351.93|354.24|351.84|354.42|352.02|354.24|351.84|0
1643935300000|2022-02-04 00:41:40|354.42|352.02|354.24|351.84|354.42|352.02|354.24|351.84|0
1643935310000|2022-02-04 00:41:50|354.06|351.66|354.06|351.66|354.15|351.75|354.06|351.66|0
1643935320000|2022-02-04 00:42:00|353.96|351.56|353.78|351.38|353.96|351.56|353.7|351.3|0
1643935330000|2022-02-04 00:42:10|353.88|351.48|353.6|351.2|353.88|351.48|353.6|351.2|0
1643935340000|2022-02-04 00:42:20|353.7|351.3|353.6|351.2|353.7|351.3|353.6|351.2|0
1643935350000|2022-02-04 00:42:30|353.51|351.11|353.7|351.3|353.7|351.3|353.51|351.11|0
1643935360000|2022-02-04 00:42:40|353.78|351.38|353.6|351.2|353.78|351.38|353.6|351.2|0
1643935370000|2022-02-04 00:42:50|353.51|351.11|354.06|351.66|354.06|351.66|353.51|351.11|0
1643935380000|2022-02-04 00:43:00|353.96|351.56|354.06|351.66|354.06|351.66|353.88|351.48|0
1643935390000|2022-02-04 00:43:10|354.15|351.75|354.33|351.93|354.33|351.93|354.15|351.75|0
1643935400000|2022-02-04 00:43:20|354.15|351.75|354.42|352.02|354.42|352.02|354.15|351.75|0
1643935410000|2022-02-04 00:43:30|354.24|351.84|354.24|351.84|354.33|351.93|354.24|351.84|0
1643935420000|2022-02-04 00:43:40|354.33|351.93|354.42|352.02|354.42|352.02|354.33|351.93|0
1643935430000|2022-02-04 00:43:50|354.69|352.29|354.6|352.2|354.69|352.29|354.6|352.2|0
1643935440000|2022-02-04 00:44:00|354.78|352.38|354.24|351.84|354.78|352.38|354.24|351.84|0
1643935450000|2022-02-04 00:44:10|354.42|352.02|354.42|352.02|354.6|352.2|354.42|352.02|0
1643935460000|2022-02-04 00:44:20|354.6|352.2|354.78|352.38|354.78|352.38|354.6|352.2|0
1643935470000|2022-02-04 00:44:30|354.6|352.2|354.78|352.38|354.78|352.38|354.42|352.02|0
1643935480000|2022-02-04 00:44:40|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1643935490000|2022-02-04 00:44:50|354.42|352.02|354.24|351.84|354.42|352.02|354.24|351.84|0
1643935500000|2022-02-04 00:45:00|354.33|351.93|354.24|351.84|354.33|351.93|354.24|351.84|0
1643935510000|2022-02-04 00:45:10|354.6|352.2|354.78|352.38|354.96|352.56|354.6|352.2|0
1643935520000|2022-02-04 00:45:20|354.96|352.56|354.78|352.38|354.96|352.56|354.78|352.38|0
1643935530000|2022-02-04 00:45:30|354.96|352.56|354.78|352.38|354.96|352.56|354.78|352.38|0
1643935560000|2022-02-04 00:46:00|354.87|352.47|354.96|352.56|354.96|352.56|354.87|352.47|0
1643935570000|2022-02-04 00:46:10|354.78|352.38|355.33|352.93|355.33|352.93|354.78|352.38|0
1643935580000|2022-02-04 00:46:20|355.15|352.75|355.15|352.75|355.33|352.93|355.15|352.75|0
1643935590000|2022-02-04 00:46:30|354.96|352.56|355.15|352.75|355.15|352.75|354.96|352.56|0
1643935600000|2022-02-04 00:46:40|355.33|352.93|355.15|352.75|355.33|352.93|355.15|352.75|0
1643935610000|2022-02-04 00:46:50|355.33|352.93|355.14|352.74|355.33|352.93|355.14|352.74|0
1643935620000|2022-02-04 00:47:00|354.96|352.56|355.33|352.93|355.33|352.93|354.96|352.56|0
1643935630000|2022-02-04 00:47:10|355.14|352.74|355.33|352.93|355.33|352.93|355.14|352.74|0
1643935640000|2022-02-04 00:47:20|355.51|353.11|355.51|353.11|355.51|353.11|355.51|353.11|0
1643935650000|2022-02-04 00:47:30|355.87|353.47|356.05|353.65|356.14|353.74|355.87|353.47|0
1643935660000|2022-02-04 00:47:40|356.24|353.84|356.24|353.84|356.24|353.84|356.14|353.74|0
1643935670000|2022-02-04 00:47:50|355.87|353.47|355.87|353.47|356.05|353.65|355.87|353.47|0
1643935680000|2022-02-04 00:48:00|356.05|353.65|355.87|353.47|356.05|353.65|355.69|353.29|0
1643935690000|2022-02-04 00:48:10|355.78|353.38|355.87|353.47|355.87|353.47|355.78|353.38|0
1643935700000|2022-02-04 00:48:20|356.05|353.65|355.69|353.29|356.05|353.65|355.69|353.29|0
1643935710000|2022-02-04 00:48:30|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1643935720000|2022-02-04 00:48:40|355.69|353.29|355.51|353.11|355.69|353.29|355.51|353.11|0
1643935730000|2022-02-04 00:48:50|355.33|352.93|355.41|353.01|355.41|353.01|355.14|352.74|0
1643935740000|2022-02-04 00:49:00|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1643935750000|2022-02-04 00:49:10|355.51|353.11|355.32|352.92|355.51|353.11|355.32|352.92|0
1643935760000|2022-02-04 00:49:20|355.14|352.74|354.96|352.56|355.14|352.74|354.96|352.56|0
1643935770000|2022-02-04 00:49:30|355.14|352.74|355.32|352.92|355.51|353.11|355.14|352.74|0
1643935780000|2022-02-04 00:49:40|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1643935790000|2022-02-04 00:49:50|355.51|353.11|355.51|353.11|355.51|353.11|355.32|352.92|0
1643935800000|2022-02-04 00:50:00|355.32|352.92|355.14|352.74|355.32|352.92|355.14|352.74|0
1643935830000|2022-02-04 00:50:30|355.23|352.83|355.51|353.11|355.51|353.11|355.23|352.83|0
1643935840000|2022-02-04 00:50:40|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1643935850000|2022-02-04 00:50:50|355.51|353.11|355.51|353.11|355.51|353.11|355.51|353.11|0
1643935860000|2022-02-04 00:51:00|355.87|353.47|355.69|353.29|355.87|353.47|355.69|353.29|0
1643935870000|2022-02-04 00:51:10|355.87|353.47|355.87|353.47|355.87|353.47|355.69|353.29|0
1643935880000|2022-02-04 00:51:20|356.05|353.65|356.05|353.65|356.23|353.83|356.05|353.65|0
1643935900000|2022-02-04 00:51:40|356.14|353.74|355.87|353.47|356.23|353.83|355.87|353.47|0
1643935910000|2022-02-04 00:51:50|356.05|353.65|355.87|353.47|356.05|353.65|355.87|353.47|0
1643935920000|2022-02-04 00:52:00|355.69|353.29|355.14|352.74|355.69|353.29|355.14|352.74|0
1643935930000|2022-02-04 00:52:10|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1643935940000|2022-02-04 00:52:20|355.23|352.83|355.14|352.74|355.23|352.83|355.05|352.65|0
1643935950000|2022-02-04 00:52:30|355.32|352.92|355.14|352.74|355.32|352.92|355.14|352.74|0
1643935960000|2022-02-04 00:52:40|355.23|352.83|355.32|352.92|355.32|352.92|355.23|352.83|0
1643935980000|2022-02-04 00:53:00|355.5|353.1|355.23|352.83|355.5|353.1|355.14|352.74|0
1643935990000|2022-02-04 00:53:10|355.41|353.01|355.32|352.92|355.41|353.01|355.32|352.92|0
1643936010000|2022-02-04 00:53:30|355.5|353.1|355.32|352.92|355.5|353.1|355.32|352.92|0
1643936020000|2022-02-04 00:53:40|355.14|352.74|354.96|352.56|355.14|352.74|354.96|352.56|0
1643936030000|2022-02-04 00:53:50|355.04|352.64|354.96|352.56|355.04|352.64|354.86|352.46|0
1643936040000|2022-02-04 00:54:00|355.14|352.74|354.96|352.56|355.14|352.74|354.96|352.56|0
1643936050000|2022-02-04 00:54:10|355.04|352.64|355.5|353.1|355.5|353.1|355.04|352.64|0
1643936060000|2022-02-04 00:54:20|355.68|353.28|355.68|353.28|355.68|353.28|355.5|353.1|0
1643936070000|2022-02-04 00:54:30|355.59|353.19|355.5|353.1|355.68|353.28|355.5|353.1|0
1643936080000|2022-02-04 00:54:40|355.32|352.92|355.41|353.01|355.41|353.01|355.32|352.92|0
1643936090000|2022-02-04 00:54:50|355.32|352.92|355.5|353.1|355.5|353.1|355.32|352.92|0
1643936100000|2022-02-04 00:55:00|355.14|352.74|355.68|353.28|355.68|353.28|355.14|352.74|0
1643936110000|2022-02-04 00:55:10|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1643936120000|2022-02-04 00:55:20|355.68|353.28|355.41|353.01|355.68|353.28|355.41|353.01|0
1643936130000|2022-02-04 00:55:30|355.32|352.92|355.5|353.1|355.5|353.1|355.32|352.92|0
1643936140000|2022-02-04 00:55:40|355.41|353.01|355.41|353.01|355.5|353.1|355.41|353.01|0
1643936150000|2022-02-04 00:55:50|355.5|353.1|355.68|353.28|355.68|353.28|355.5|353.1|0
1643936160000|2022-02-04 00:56:00|355.59|353.19|355.68|353.28|355.68|353.28|355.59|353.19|0
1643936170000|2022-02-04 00:56:10|355.59|353.19|355.5|353.1|355.59|353.19|355.5|353.1|0
1643936180000|2022-02-04 00:56:20|355.32|352.92|355.32|352.92|355.5|353.1|355.32|352.92|0
1643936200000|2022-02-04 00:56:40|355.5|353.1|355.68|353.28|355.68|353.28|355.5|353.1|0
1643936210000|2022-02-04 00:56:50|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1643936220000|2022-02-04 00:57:00|356.05|353.65|355.59|353.19|356.05|353.65|355.59|353.19|0
1643936230000|2022-02-04 00:57:10|355.5|353.1|355.68|353.28|355.77|353.37|355.5|353.1|0
1643936240000|2022-02-04 00:57:20|355.5|353.1|355.32|352.92|355.5|353.1|355.32|352.92|0
1643936250000|2022-02-04 00:57:30|355.14|352.74|355.14|352.74|355.32|352.92|355.14|352.74|0
1643936260000|2022-02-04 00:57:40|355.32|352.92|355.32|352.92|355.32|352.92|355.22|352.82|0
1643936270000|2022-02-04 00:57:50|355.4|353|355.32|352.92|355.5|353.1|355.32|352.92|0
1643936280000|2022-02-04 00:58:00|355.4|353|355.4|353|355.5|353.1|355.4|353|0
1643936290000|2022-02-04 00:58:10|355.32|352.92|355.14|352.74|355.5|353.1|355.14|352.74|0
1643936300000|2022-02-04 00:58:20|355.22|352.82|355.14|352.74|355.22|352.82|355.14|352.74|0
1643936320000|2022-02-04 00:58:40|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1643936370000|2022-02-04 00:59:30|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1643936380000|2022-02-04 00:59:40|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1643936390000|2022-02-04 00:59:50|355.5|353.1|355.68|353.28|355.68|353.28|355.5|353.1|0
1643936400000|2022-02-04 01:00:00|355.32|352.92|353.14|350.74|355.32|352.92|353.14|350.74|0
1643936410000|2022-02-04 01:00:10|353.5|351.1|354.04|351.64|354.04|351.64|353.5|351.1|0
1643936420000|2022-02-04 01:00:20|354.13|351.73|354.23|351.83|354.41|352.01|354.13|351.73|0
1643936430000|2022-02-04 01:00:30|354.49|352.09|353.95|351.55|354.49|352.09|353.95|351.55|0
1643936440000|2022-02-04 01:00:40|353.5|351.1|353.14|350.74|353.5|351.1|353.14|350.74|0
1643936450000|2022-02-04 01:00:50|353.59|351.19|354.04|351.64|354.13|351.73|353.59|351.19|0
1643936460000|2022-02-04 01:01:00|354.59|352.19|354.77|352.37|354.77|352.37|354.49|352.09|0
1643936470000|2022-02-04 01:01:10|354.68|352.28|355.04|352.64|355.04|352.64|354.68|352.28|0
1643936480000|2022-02-04 01:01:20|354.95|352.55|355.04|352.64|355.04|352.64|354.86|352.46|0
1643936490000|2022-02-04 01:01:30|354.59|352.19|354.77|352.37|354.86|352.46|354.59|352.19|0
1643936500000|2022-02-04 01:01:40|354.95|352.55|354.86|352.46|354.95|352.55|354.86|352.46|0
1643936510000|2022-02-04 01:01:50|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1643936520000|2022-02-04 01:02:00|354.86|352.46|354.49|352.09|354.86|352.46|354.49|352.09|0
1643936530000|2022-02-04 01:02:10|354.59|352.19|354.31|351.91|354.59|352.19|354.31|351.91|0
1643936540000|2022-02-04 01:02:20|354.59|352.19|354.49|352.09|354.59|352.19|354.49|352.09|0
1643936550000|2022-02-04 01:02:30|354.77|352.37|354.77|352.37|354.95|352.55|354.77|352.37|0
1643936560000|2022-02-04 01:02:40|354.67|352.27|354.86|352.46|354.86|352.46|354.59|352.19|0
1643936570000|2022-02-04 01:02:50|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1643936580000|2022-02-04 01:03:00|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1643936590000|2022-02-04 01:03:10|354.86|352.46|354.59|352.19|354.95|352.55|354.59|352.19|0
1643936600000|2022-02-04 01:03:20|354.77|352.37|354.59|352.19|354.77|352.37|354.59|352.19|0
1643936610000|2022-02-04 01:03:30|354.77|352.37|355.49|353.09|355.49|353.09|354.77|352.37|0
1643936620000|2022-02-04 01:03:40|355.4|353|355.49|353.09|355.49|353.09|355.4|353|0
1643936630000|2022-02-04 01:03:50|355.68|353.28|356.13|353.73|356.13|353.73|355.68|353.28|0
1643936640000|2022-02-04 01:04:00|355.68|353.28|355.31|352.91|355.68|353.28|355.31|352.91|0
1643936650000|2022-02-04 01:04:10|355.22|352.82|355.22|352.82|355.22|352.82|355.04|352.64|0
1643936660000|2022-02-04 01:04:20|355.31|352.91|354.85|352.45|355.31|352.91|354.85|352.45|0
1643936670000|2022-02-04 01:04:30|354.95|352.55|355.13|352.73|355.13|352.73|354.95|352.55|0
1643936680000|2022-02-04 01:04:40|354.85|352.45|354.95|352.55|355.04|352.64|354.85|352.45|0
1643936690000|2022-02-04 01:04:50|355.13|352.73|354.95|352.55|355.13|352.73|354.77|352.37|0
1643936700000|2022-02-04 01:05:00|354.77|352.37|354.58|352.18|354.77|352.37|354.58|352.18|0
1643936710000|2022-02-04 01:05:10|354.31|351.91|353.68|351.28|354.31|351.91|353.5|351.1|0
1643936720000|2022-02-04 01:05:20|353.5|351.1|353.4|351|353.5|351.1|353.13|350.73|0
1643936730000|2022-02-04 01:05:30|353.31|350.91|353.13|350.73|353.31|350.91|353.04|350.64|0
1643936740000|2022-02-04 01:05:40|352.95|350.55|353.58|351.18|353.58|351.18|352.95|350.55|0
1643936750000|2022-02-04 01:05:50|353.68|351.28|353.58|351.18|353.76|351.36|353.58|351.18|0
1643936760000|2022-02-04 01:06:00|353.5|351.1|353.31|350.91|353.5|351.1|353.22|350.82|0
1643936770000|2022-02-04 01:06:10|353.49|351.09|353.31|350.91|353.49|351.09|353.31|350.91|0
1643936780000|2022-02-04 01:06:20|353.13|350.73|352.86|350.46|353.13|350.73|352.86|350.46|0
1643936790000|2022-02-04 01:06:30|352.95|350.55|353.13|350.73|353.22|350.82|352.95|350.55|0
1643936800000|2022-02-04 01:06:40|352.95|350.55|352.68|350.28|352.95|350.55|352.68|350.28|0
1643936810000|2022-02-04 01:06:50|352.77|350.37|352.49|350.09|352.77|350.37|352.49|350.09|0
1643936820000|2022-02-04 01:07:00|352.67|350.27|352.41|350.01|352.67|350.27|352.41|350.01|0
1643936830000|2022-02-04 01:07:10|352.59|350.19|352.77|350.37|352.77|350.37|352.59|350.19|0
1643936840000|2022-02-04 01:07:20|353.04|350.64|353.13|350.73|353.13|350.73|353.04|350.64|0
1643936850000|2022-02-04 01:07:30|353.22|350.82|353.13|350.73|353.22|350.82|352.95|350.55|0
1643936860000|2022-02-04 01:07:40|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1643936870000|2022-02-04 01:07:50|353.49|351.09|353.13|350.73|353.49|351.09|353.13|350.73|0
1643936880000|2022-02-04 01:08:00|352.77|350.37|352.59|350.19|352.77|350.37|352.41|350.01|0
1643936890000|2022-02-04 01:08:10|352.22|349.82|352.22|349.82|352.31|349.91|352.22|349.82|0
1643936900000|2022-02-04 01:08:20|352.41|350.01|352.67|350.27|352.77|350.37|352.41|350.01|0
1643936910000|2022-02-04 01:08:30|352.59|350.19|352.59|350.19|352.59|350.19|352.41|350.01|0
1643936920000|2022-02-04 01:08:40|352.77|350.37|352.77|350.37|352.77|350.37|352.67|350.27|0
1643936930000|2022-02-04 01:08:50|352.95|350.55|352.95|350.55|353.13|350.73|352.95|350.55|0
1643936940000|2022-02-04 01:09:00|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1643936950000|2022-02-04 01:09:10|352.95|350.55|352.77|350.37|352.95|350.55|352.77|350.37|0
1643936960000|2022-02-04 01:09:20|352.95|350.55|352.4|350|352.95|350.55|352.4|350|0
1643936970000|2022-02-04 01:09:30|352.59|350.19|352.59|350.19|352.59|350.19|352.49|350.09|0
1643936980000|2022-02-04 01:09:40|352.67|350.27|352.59|350.19|352.67|350.27|352.59|350.19|0
1643936990000|2022-02-04 01:09:50|352.49|350.09|352.77|350.37|352.77|350.37|352.49|350.09|0
1643937000000|2022-02-04 01:10:00|352.4|350|352.04|349.64|352.4|350|352.04|349.64|0
1643937010000|2022-02-04 01:10:10|351.86|349.46|351.86|349.46|351.86|349.46|351.68|349.28|0
1643937020000|2022-02-04 01:10:20|351.68|349.28|351.04|348.64|351.86|349.46|351.04|348.64|0
1643937030000|2022-02-04 01:10:30|351.32|348.92|351.5|349.1|351.5|349.1|351.32|348.92|0
1643937040000|2022-02-04 01:10:40|351.59|349.19|351.68|349.28|351.68|349.28|351.59|349.19|0
1643937050000|2022-02-04 01:10:50|351.59|349.19|352.22|349.82|352.22|349.82|351.59|349.19|0
1643937060000|2022-02-04 01:11:00|352.4|350|352.77|350.37|352.77|350.37|352.4|350|0
1643937070000|2022-02-04 01:11:10|352.49|350.09|352.77|350.37|352.77|350.37|352.49|350.09|0
1643937080000|2022-02-04 01:11:20|352.49|350.09|352.22|349.82|352.49|350.09|352.22|349.82|0
1643937090000|2022-02-04 01:11:30|352.58|350.18|352.4|350|352.58|350.18|352.4|350|0
1643937100000|2022-02-04 01:11:40|352.22|349.82|352.13|349.73|352.22|349.82|352.13|349.73|0
1643937110000|2022-02-04 01:11:50|352.22|349.82|352.13|349.73|352.22|349.82|352.13|349.73|0
1643937120000|2022-02-04 01:12:00|352.22|349.82|351.86|349.46|352.22|349.82|351.86|349.46|0
1643937130000|2022-02-04 01:12:10|351.32|348.92|351.32|348.92|351.5|349.1|351.32|348.92|0
1643937150000|2022-02-04 01:12:30|351.5|349.1|351.58|349.18|351.58|349.18|351.5|349.1|0
1643937160000|2022-02-04 01:12:40|351.95|349.55|351.86|349.46|352.04|349.64|351.86|349.46|0
1643937170000|2022-02-04 01:12:50|351.68|349.28|351.76|349.36|351.86|349.46|351.68|349.28|0
1643937180000|2022-02-04 01:13:00|351.68|349.28|352.22|349.82|352.22|349.82|351.68|349.28|0
1643937190000|2022-02-04 01:13:10|352.4|350|352.67|350.27|352.76|350.36|352.4|350|0
1643937200000|2022-02-04 01:13:20|352.58|350.18|352.76|350.36|352.76|350.36|352.58|350.18|0
1643937210000|2022-02-04 01:13:30|352.58|350.18|352.76|350.36|352.76|350.36|352.58|350.18|0
1643937220000|2022-02-04 01:13:40|352.58|350.18|352.58|350.18|352.58|350.18|352.58|350.18|0
1643937230000|2022-02-04 01:13:50|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1643937240000|2022-02-04 01:14:00|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1643937250000|2022-02-04 01:14:10|351.94|349.54|351.68|349.28|351.94|349.54|351.5|349.1|0
1643937260000|2022-02-04 01:14:20|351.76|349.36|351.86|349.46|352.04|349.64|351.76|349.36|0
1643937270000|2022-02-04 01:14:30|352.04|349.64|352.22|349.82|352.22|349.82|351.86|349.46|0
1643937280000|2022-02-04 01:14:40|352.13|349.73|352.04|349.64|352.13|349.73|352.04|349.64|0
1643937290000|2022-02-04 01:14:50|351.94|349.54|352.04|349.64|352.04|349.64|351.94|349.54|0
1643937300000|2022-02-04 01:15:00|352.22|349.82|352.04|349.64|352.22|349.82|352.04|349.64|0
1643937310000|2022-02-04 01:15:10|352.4|350|352.22|349.82|352.4|350|352.22|349.82|0
1643937320000|2022-02-04 01:15:20|352.4|350|352.31|349.91|352.4|350|352.31|349.91|0
1643937330000|2022-02-04 01:15:30|352.04|349.64|352.49|350.09|352.58|350.18|352.04|349.64|0
1643937340000|2022-02-04 01:15:40|352.76|350.36|352.94|350.54|352.94|350.54|352.76|350.36|0
1643937350000|2022-02-04 01:15:50|352.76|350.36|352.4|350|352.76|350.36|352.4|350|0
1643937360000|2022-02-04 01:16:00|352.22|349.82|352.76|350.36|352.76|350.36|352.22|349.82|0
1643937370000|2022-02-04 01:16:10|352.58|350.18|352.4|350|353.12|350.72|352.4|350|0
1643937380000|2022-02-04 01:16:20|352.3|349.9|352.58|350.18|352.58|350.18|352.3|349.9|0
1643937390000|2022-02-04 01:16:30|352.4|350|352.04|349.64|352.4|350|352.04|349.64|0
1643937400000|2022-02-04 01:16:40|351.94|349.54|351.94|349.54|352.04|349.64|351.94|349.54|0
1643937410000|2022-02-04 01:16:50|352.04|349.64|351.86|349.46|352.04|349.64|351.86|349.46|0
1643937420000|2022-02-04 01:17:00|351.76|349.36|351.94|349.54|351.94|349.54|351.76|349.36|0
1643937430000|2022-02-04 01:17:10|351.86|349.46|351.49|349.09|351.86|349.46|351.49|349.09|0
1643937440000|2022-02-04 01:17:20|351.13|348.73|351.31|348.91|351.31|348.91|350.95|348.55|0
1643937450000|2022-02-04 01:17:30|351.13|348.73|351.31|348.91|351.31|348.91|351.13|348.73|0
1643937460000|2022-02-04 01:17:40|350.95|348.55|351.04|348.64|351.13|348.73|350.95|348.55|0
1643937470000|2022-02-04 01:17:50|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1643937480000|2022-02-04 01:18:00|350.95|348.55|351.31|348.91|351.31|348.91|350.95|348.55|0
1643937490000|2022-02-04 01:18:10|351.22|348.82|351.49|349.09|351.49|349.09|351.22|348.82|0
1643937500000|2022-02-04 01:18:20|351.31|348.91|351.49|349.09|351.49|349.09|351.31|348.91|0
1643937510000|2022-02-04 01:18:30|351.85|349.45|351.67|349.27|351.94|349.54|351.67|349.27|0
1643937520000|2022-02-04 01:18:40|351.85|349.45|351.49|349.09|351.85|349.45|351.49|349.09|0
1643937530000|2022-02-04 01:18:50|351.67|349.27|351.49|349.09|351.67|349.27|351.49|349.09|0
1643937540000|2022-02-04 01:19:00|351.58|349.18|350.95|348.55|351.58|349.18|350.95|348.55|0
1643937550000|2022-02-04 01:19:10|350.85|348.45|350.95|348.55|350.95|348.55|350.85|348.45|0
1643937560000|2022-02-04 01:19:20|350.67|348.27|350.67|348.27|350.67|348.27|350.59|348.19|0
1643937570000|2022-02-04 01:19:30|350.77|348.37|350.59|348.19|350.77|348.37|350.59|348.19|0
1643937580000|2022-02-04 01:19:40|350.41|348.01|350.05|347.65|350.41|348.01|350.05|347.65|0
1643937590000|2022-02-04 01:19:50|349.86|347.46|350.23|347.83|350.23|347.83|349.86|347.46|0
1643937600000|2022-02-04 01:20:00|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1643937610000|2022-02-04 01:20:10|349.86|347.46|349.86|347.46|350.04|347.64|349.86|347.46|0
1643937620000|2022-02-04 01:20:20|349.95|347.55|349.86|347.46|350.04|347.64|349.86|347.46|0
1643937630000|2022-02-04 01:20:30|349.68|347.28|349.32|346.92|349.68|347.28|349.32|346.92|0
1643937640000|2022-02-04 01:20:40|349.5|347.1|348.93|346.53|349.68|347.28|348.93|346.53|0
1643937650000|2022-02-04 01:20:50|349.2|346.8|348.55|346.15|349.2|346.8|348.55|346.15|0
1643937660000|2022-02-04 01:21:00|348.36|345.96|348.18|345.78|348.36|345.96|348.09|345.69|0
1643937670000|2022-02-04 01:21:10|348.36|345.96|348.55|346.15|348.55|346.15|348.18|345.78|0
1643937680000|2022-02-04 01:21:20|348.63|346.23|348.36|345.96|348.63|346.23|348.36|345.96|0
1643937690000|2022-02-04 01:21:30|348.54|346.14|348.73|346.33|348.73|346.33|348.54|346.14|0
1643937700000|2022-02-04 01:21:40|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1643937710000|2022-02-04 01:21:50|349.09|346.69|349.45|347.05|349.45|347.05|349.09|346.69|0
1643937720000|2022-02-04 01:22:00|349.27|346.87|349.27|346.87|349.27|346.87|348.99|346.59|0
1643937730000|2022-02-04 01:22:10|349.45|347.05|349.27|346.87|349.45|347.05|348.99|346.59|0
1643937740000|2022-02-04 01:22:20|349.09|346.69|349.09|346.69|349.17|346.77|349.09|346.69|0
1643937750000|2022-02-04 01:22:30|348.99|346.59|348.91|346.51|348.99|346.59|348.91|346.51|0
1643937760000|2022-02-04 01:22:40|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1643937770000|2022-02-04 01:22:50|348.54|346.14|348.91|346.51|348.91|346.51|348.54|346.14|0
1643937780000|2022-02-04 01:23:00|348.72|346.32|348.54|346.14|348.72|346.32|348.54|346.14|0
1643937790000|2022-02-04 01:23:10|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1643937800000|2022-02-04 01:23:20|348.81|346.41|348.54|346.14|348.81|346.41|348.54|346.14|0
1643937810000|2022-02-04 01:23:30|348.91|346.51|348.72|346.32|348.91|346.51|348.72|346.32|0
1643937820000|2022-02-04 01:23:40|348.63|346.23|348.36|345.96|348.63|346.23|348.36|345.96|0
1643937830000|2022-02-04 01:23:50|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1643937840000|2022-02-04 01:24:00|348|345.6|348.18|345.78|348.18|345.78|348|345.6|0
1643937850000|2022-02-04 01:24:10|348.36|345.96|348.45|346.05|348.54|346.14|348.36|345.96|0
1643937860000|2022-02-04 01:24:20|348.72|346.32|349.09|346.69|349.09|346.69|348.72|346.32|0
1643937870000|2022-02-04 01:24:30|349.17|346.77|348.72|346.32|349.17|346.77|348.72|346.32|0
1643937880000|2022-02-04 01:24:40|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1643937890000|2022-02-04 01:24:50|349.09|346.69|348.9|346.5|349.09|346.69|348.9|346.5|0
1643937900000|2022-02-04 01:25:00|349.08|346.68|349.08|346.68|349.27|346.87|349.08|346.68|0
1643937920000|2022-02-04 01:25:20|348.9|346.5|348.63|346.23|348.9|346.5|348.54|346.14|0
1643937930000|2022-02-04 01:25:30|348.45|346.05|348.36|345.96|348.45|346.05|348.36|345.96|0
1643937940000|2022-02-04 01:25:40|348.54|346.14|348.54|346.14|348.54|346.14|348.36|345.96|0
1643937950000|2022-02-04 01:25:50|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1643937960000|2022-02-04 01:26:00|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1643937970000|2022-02-04 01:26:10|348.27|345.87|347.64|345.24|348.27|345.87|347.64|345.24|0
1643937980000|2022-02-04 01:26:20|347.82|345.42|347.72|345.32|347.82|345.42|347.64|345.24|0
1643937990000|2022-02-04 01:26:30|347.82|345.42|347.82|345.42|348|345.6|347.82|345.42|0
1643938000000|2022-02-04 01:26:40|347.64|345.24|347.82|345.42|347.82|345.42|347.64|345.24|0
1643938010000|2022-02-04 01:26:50|348|345.6|348.08|345.68|348.08|345.68|348|345.6|0
1643938020000|2022-02-04 01:27:00|348|345.6|348.36|345.96|348.36|345.96|347.82|345.42|0
1643938030000|2022-02-04 01:27:10|348.54|346.14|348.72|346.32|348.72|346.32|348.54|346.14|0
1643938040000|2022-02-04 01:27:20|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1643938050000|2022-02-04 01:27:30|348.18|345.78|348.18|345.78|348.27|345.87|348.18|345.78|0
1643938060000|2022-02-04 01:27:40|348|345.6|348.18|345.78|348.18|345.78|348|345.6|0
1643938070000|2022-02-04 01:27:50|348.36|345.96|348.9|346.5|348.9|346.5|348.36|345.96|0
1643938080000|2022-02-04 01:28:00|349.08|346.68|348.99|346.59|349.08|346.68|348.99|346.59|0
1643938090000|2022-02-04 01:28:10|348.9|346.5|348.81|346.41|348.99|346.59|348.81|346.41|0
1643938100000|2022-02-04 01:28:20|348.9|346.5|348.63|346.23|348.9|346.5|348.63|346.23|0
1643938110000|2022-02-04 01:28:30|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1643938120000|2022-02-04 01:28:40|348.99|346.59|348.54|346.14|348.99|346.59|348.54|346.14|0
1643938130000|2022-02-04 01:28:50|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1643938140000|2022-02-04 01:29:00|349.26|346.86|349.53|347.13|349.53|347.13|349.26|346.86|0
1643938150000|2022-02-04 01:29:10|349.62|347.22|349.71|347.31|349.71|347.31|349.62|347.22|0
1643938160000|2022-02-04 01:29:20|349.62|347.22|349.81|347.41|349.81|347.41|349.62|347.22|0
1643938180000|2022-02-04 01:29:40|350.53|348.13|350.25|347.85|350.53|348.13|350.25|347.85|0
1643938190000|2022-02-04 01:29:50|350.17|347.77|349.99|347.59|350.17|347.77|349.99|347.59|0
1643938200000|2022-02-04 01:30:00|350.35|347.95|349.99|347.59|350.35|347.95|349.99|347.59|0
1643938210000|2022-02-04 01:30:10|349.71|347.31|349.8|347.4|349.8|347.4|349.71|347.31|0
1643938220000|2022-02-04 01:30:20|349.62|347.22|350.35|347.95|350.35|347.95|349.62|347.22|0
1643938230000|2022-02-04 01:30:30|349.99|347.59|350.07|347.67|350.07|347.67|349.99|347.59|0
1643938240000|2022-02-04 01:30:40|349.99|347.59|349.99|347.59|349.99|347.59|349.89|347.49|0
1643938250000|2022-02-04 01:30:50|350.17|347.77|350.43|348.03|350.43|348.03|350.17|347.77|0
1643938260000|2022-02-04 01:31:00|350.35|347.95|350.71|348.31|350.71|348.31|350.35|347.95|0
1643938270000|2022-02-04 01:31:10|350.53|348.13|350.17|347.77|350.53|348.13|350.17|347.77|0
1643938280000|2022-02-04 01:31:20|350.07|347.67|350.17|347.77|350.17|347.77|350.07|347.67|0
1643938290000|2022-02-04 01:31:30|350.35|347.95|350.17|347.77|350.35|347.95|350.07|347.67|0
1643938310000|2022-02-04 01:31:50|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1643938320000|2022-02-04 01:32:00|350.17|347.77|349.98|347.58|350.17|347.77|349.98|347.58|0
1643938330000|2022-02-04 01:32:10|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1643938340000|2022-02-04 01:32:20|349.53|347.13|349.62|347.22|349.62|347.22|349.53|347.13|0
1643938350000|2022-02-04 01:32:30|349.8|347.4|350.25|347.85|350.25|347.85|349.8|347.4|0
1643938360000|2022-02-04 01:32:40|350.17|347.77|350.25|347.85|350.25|347.85|350.17|347.77|0
1643938370000|2022-02-04 01:32:50|350.35|347.95|350.07|347.67|350.35|347.95|350.07|347.67|0
1643938380000|2022-02-04 01:33:00|349.98|347.58|349.89|347.49|349.98|347.58|349.89|347.49|0
1643938390000|2022-02-04 01:33:10|349.98|347.58|350.16|347.76|350.16|347.76|349.98|347.58|0
1643938400000|2022-02-04 01:33:20|350.35|347.95|350.53|348.13|350.53|348.13|350.35|347.95|0
1643938410000|2022-02-04 01:33:30|350.35|347.95|349.98|347.58|350.35|347.95|349.98|347.58|0
1643938420000|2022-02-04 01:33:40|349.89|347.49|349.26|346.86|349.89|347.49|349.26|346.86|0
1643938430000|2022-02-04 01:33:50|349.35|346.95|349.62|347.22|349.62|347.22|349.35|346.95|0
1643938440000|2022-02-04 01:34:00|349.26|346.86|349.44|347.04|349.44|347.04|349.26|346.86|0
1643938450000|2022-02-04 01:34:10|349.26|346.86|348.98|346.58|349.26|346.86|348.98|346.58|0
1643938460000|2022-02-04 01:34:20|348.62|346.22|348.9|346.5|348.9|346.5|348.53|346.13|0
1643938470000|2022-02-04 01:34:30|348.72|346.32|348.9|346.5|348.9|346.5|348.72|346.32|0
1643938480000|2022-02-04 01:34:40|348.53|346.13|348.35|345.95|348.53|346.13|348.35|345.95|0
1643938490000|2022-02-04 01:34:50|347.99|345.59|347.99|345.59|348.35|345.95|347.99|345.59|0
1643938500000|2022-02-04 01:35:00|348.17|345.77|348.71|346.31|348.71|346.31|348.17|345.77|0
1643938510000|2022-02-04 01:35:10|348.53|346.13|348.35|345.95|348.53|346.13|348.35|345.95|0
1643938520000|2022-02-04 01:35:20|348.44|346.04|348.71|346.31|348.71|346.31|348.44|346.04|0
1643938530000|2022-02-04 01:35:30|348.9|346.5|348.53|346.13|348.9|346.5|348.53|346.13|0
1643938540000|2022-02-04 01:35:40|348.26|345.86|348.53|346.13|348.53|346.13|348.17|345.77|0
1643938550000|2022-02-04 01:35:50|348.35|345.95|348.44|346.04|348.53|346.13|348.35|345.95|0
1643938560000|2022-02-04 01:36:00|348.35|345.95|347.99|345.59|348.35|345.95|347.99|345.59|0
1643938570000|2022-02-04 01:36:10|348.17|345.77|347.99|345.59|348.17|345.77|347.99|345.59|0
1643938580000|2022-02-04 01:36:20|347.81|345.41|347.99|345.59|347.99|345.59|347.81|345.41|0
1643938590000|2022-02-04 01:36:30|348.17|345.77|347.99|345.59|348.17|345.77|347.99|345.59|0
1643938600000|2022-02-04 01:36:40|347.81|345.41|347.63|345.23|347.81|345.41|347.63|345.23|0
1643938610000|2022-02-04 01:36:50|347.53|345.13|347.45|345.05|347.63|345.23|347.45|345.05|0
1643938620000|2022-02-04 01:37:00|346.73|344.33|346.91|344.51|347.27|344.87|346.73|344.33|0
1643938630000|2022-02-04 01:37:10|346.73|344.33|347.09|344.69|347.09|344.69|346.73|344.33|0
1643938640000|2022-02-04 01:37:20|346.91|344.51|347.27|344.87|347.27|344.87|346.91|344.51|0
1643938650000|2022-02-04 01:37:30|346.91|344.51|346.91|344.51|346.91|344.51|346.73|344.33|0
1643938660000|2022-02-04 01:37:40|347.09|344.69|347.27|344.87|347.27|344.87|347.09|344.69|0
1643938670000|2022-02-04 01:37:50|347.45|345.05|347.09|344.69|347.45|345.05|346.91|344.51|0
1643938680000|2022-02-04 01:38:00|347.35|344.95|347.63|345.23|347.63|345.23|347.17|344.77|0
1643938690000|2022-02-04 01:38:10|347.81|345.41|347.45|345.05|347.81|345.41|347.45|345.05|0
1643938700000|2022-02-04 01:38:20|347.35|344.95|347.63|345.23|347.63|345.23|347.35|344.95|0
1643938710000|2022-02-04 01:38:30|347.53|345.13|347.71|345.31|347.71|345.31|347.53|345.13|0
1643938720000|2022-02-04 01:38:40|347.63|345.23|347.63|345.23|347.63|345.23|347.45|345.05|0
1643938730000|2022-02-04 01:38:50|347.45|345.05|347.45|345.05|347.45|345.05|347.35|344.95|0
1643938740000|2022-02-04 01:39:00|347.27|344.87|346.54|344.14|347.45|345.05|346.54|344.14|0
1643938750000|2022-02-04 01:39:10|346.36|343.96|346.63|344.23|346.63|344.23|346.36|343.96|0
1643938760000|2022-02-04 01:39:20|346.54|344.14|346.36|343.96|346.54|344.14|346.36|343.96|0
1643938770000|2022-02-04 01:39:30|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1643938780000|2022-02-04 01:39:40|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1643938810000|2022-02-04 01:40:10|345.64|343.24|346.36|343.96|346.36|343.96|345.64|343.24|0
1643938820000|2022-02-04 01:40:20|346.54|344.14|346.9|344.5|346.9|344.5|346.54|344.14|0
1643938830000|2022-02-04 01:40:30|346.81|344.41|347.26|344.86|347.26|344.86|346.81|344.41|0
1643938840000|2022-02-04 01:40:40|347.17|344.77|347.26|344.86|347.26|344.86|347.08|344.68|0
1643938850000|2022-02-04 01:40:50|347.17|344.77|346.81|344.41|347.26|344.86|346.81|344.41|0
1643938860000|2022-02-04 01:41:00|346.72|344.32|347.08|344.68|347.08|344.68|346.72|344.32|0
1643938870000|2022-02-04 01:41:10|347.17|344.77|347.08|344.68|347.17|344.77|347.08|344.68|0
1643938880000|2022-02-04 01:41:20|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1643938890000|2022-02-04 01:41:30|347.08|344.68|347.08|344.68|347.08|344.68|346.99|344.59|0
1643938900000|2022-02-04 01:41:40|347.26|344.86|347.08|344.68|347.26|344.86|346.81|344.41|0
1643938910000|2022-02-04 01:41:50|346.99|344.59|346.99|344.59|347.08|344.68|346.99|344.59|0
1643938920000|2022-02-04 01:42:00|346.9|344.5|346.81|344.41|346.9|344.5|346.72|344.32|0
1643938930000|2022-02-04 01:42:10|346.72|344.32|346.72|344.32|346.72|344.32|346.63|344.23|0
1643938940000|2022-02-04 01:42:20|346.54|344.14|346|343.6|346.54|344.14|346|343.6|0
1643938950000|2022-02-04 01:42:30|345.91|343.51|346.36|343.96|346.36|343.96|345.91|343.51|0
1643938960000|2022-02-04 01:42:40|346.18|343.78|346.09|343.69|346.18|343.78|346.09|343.69|0
1643938970000|2022-02-04 01:42:50|346|343.6|346.09|343.69|346.18|343.78|346|343.6|0
1643938980000|2022-02-04 01:43:00|346|343.6|346|343.6|346|343.6|345.82|343.42|0
1643938990000|2022-02-04 01:43:10|346.09|343.69|346|343.6|346.09|343.69|346|343.6|0
1643939000000|2022-02-04 01:43:20|345.82|343.42|346|343.6|346|343.6|345.82|343.42|0
1643939010000|2022-02-04 01:43:30|346.09|343.69|346|343.6|346.18|343.78|346|343.6|0
1643939020000|2022-02-04 01:43:40|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1643939030000|2022-02-04 01:43:50|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1643939040000|2022-02-04 01:44:00|346.27|343.87|346.27|343.87|346.27|343.87|346.18|343.78|0
1643939050000|2022-02-04 01:44:10|346.36|343.96|346.72|344.32|346.72|344.32|346.36|343.96|0
1643939060000|2022-02-04 01:44:20|346.45|344.05|346.36|343.96|346.45|344.05|346.36|343.96|0
1643939070000|2022-02-04 01:44:30|346.54|344.14|346.45|344.05|346.54|344.14|346.45|344.05|0
1643939080000|2022-02-04 01:44:40|346.36|343.96|346.54|344.14|346.54|344.14|346.36|343.96|0
1643939090000|2022-02-04 01:44:50|346.36|343.96|346.18|343.78|346.36|343.96|346.18|343.78|0
1643939100000|2022-02-04 01:45:00|346.36|343.96|346|343.6|346.36|343.96|346|343.6|0
1643939110000|2022-02-04 01:45:10|346.08|343.68|346|343.6|346.08|343.68|346|343.6|0
1643939120000|2022-02-04 01:45:20|345.9|343.5|346|343.6|346|343.6|345.9|343.5|0
1643939130000|2022-02-04 01:45:30|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1643939140000|2022-02-04 01:45:40|345.64|343.24|345.1|342.7|345.64|343.24|345.1|342.7|0
1643939150000|2022-02-04 01:45:50|345.28|342.88|345.18|342.78|345.28|342.88|345.18|342.78|0
1643939160000|2022-02-04 01:46:00|345.1|342.7|344.74|342.34|345.1|342.7|344.74|342.34|0
1643939170000|2022-02-04 01:46:10|344.64|342.24|344.56|342.16|344.64|342.24|344.38|341.98|0
1643939180000|2022-02-04 01:46:20|344.46|342.06|344.38|341.98|344.46|342.06|344.2|341.8|0
1643939190000|2022-02-04 01:46:30|344.2|341.8|344.2|341.8|344.2|341.8|344.02|341.62|0
1643939200000|2022-02-04 01:46:40|344.1|341.7|343.66|341.26|344.1|341.7|343.66|341.26|0
1643939210000|2022-02-04 01:46:50|343.74|341.34|343.48|341.08|343.74|341.34|343.48|341.08|0
1643939220000|2022-02-04 01:47:00|343.3|340.9|343.84|341.44|343.84|341.44|343.3|340.9|0
1643939230000|2022-02-04 01:47:10|343.92|341.52|344.02|341.62|344.02|341.62|343.84|341.44|0
1643939240000|2022-02-04 01:47:20|343.84|341.44|343.92|341.52|343.92|341.52|343.66|341.26|0
1643939250000|2022-02-04 01:47:30|344.2|341.8|344.19|341.79|344.2|341.8|344.19|341.79|0
1643939270000|2022-02-04 01:47:50|344.37|341.97|344.73|342.33|344.91|342.51|344.37|341.97|0
1643939280000|2022-02-04 01:48:00|344.91|342.51|344.73|342.33|344.91|342.51|344.73|342.33|0
1643939290000|2022-02-04 01:48:10|344.82|342.42|344.73|342.33|344.82|342.42|344.73|342.33|0
1643939300000|2022-02-04 01:48:20|344.91|342.51|344.55|342.15|344.91|342.51|344.55|342.15|0
1643939310000|2022-02-04 01:48:30|344.46|342.06|344.55|342.15|344.55|342.15|344.37|341.97|0
1643939320000|2022-02-04 01:48:40|344.46|342.06|344.55|342.15|344.55|342.15|344.46|342.06|0
1643939330000|2022-02-04 01:48:50|344.64|342.24|344.64|342.24|344.64|342.24|344.55|342.15|0
1643939340000|2022-02-04 01:49:00|344.46|342.06|344.91|342.51|344.91|342.51|344.46|342.06|0
1643939350000|2022-02-04 01:49:10|345.09|342.69|345.18|342.78|345.18|342.78|345.09|342.69|0
1643939360000|2022-02-04 01:49:20|345.27|342.87|345.45|343.05|345.45|343.05|345.27|342.87|0
1643939370000|2022-02-04 01:49:30|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1643939380000|2022-02-04 01:49:40|345.45|343.05|345.63|343.23|345.63|343.23|345.45|343.05|0
1643939390000|2022-02-04 01:49:50|345.45|343.05|345.54|343.14|345.63|343.23|345.45|343.05|0
1643939400000|2022-02-04 01:50:00|345.63|343.23|345.99|343.59|345.99|343.59|345.45|343.05|0
1643939410000|2022-02-04 01:50:10|346.17|343.77|345.9|343.5|346.17|343.77|345.81|343.41|0
1643939420000|2022-02-04 01:50:20|345.81|343.41|346.17|343.77|346.17|343.77|345.81|343.41|0
1643939430000|2022-02-04 01:50:30|346.08|343.68|345.99|343.59|346.08|343.68|345.99|343.59|0
1643939440000|2022-02-04 01:50:40|345.63|343.23|345.63|343.23|345.81|343.41|345.63|343.23|0
1643939450000|2022-02-04 01:50:50|345.54|343.14|345.63|343.23|345.63|343.23|345.45|343.05|0
1643939460000|2022-02-04 01:51:00|345.45|343.05|345.36|342.96|345.45|343.05|345.36|342.96|0
1643939470000|2022-02-04 01:51:10|345.54|343.14|345.63|343.23|345.63|343.23|345.54|343.14|0
1643939480000|2022-02-04 01:51:20|345.81|343.41|345.72|343.32|345.81|343.41|345.72|343.32|0
1643939490000|2022-02-04 01:51:30|345.81|343.41|346.17|343.77|346.17|343.77|345.81|343.41|0
1643939500000|2022-02-04 01:51:40|346.08|343.68|345.81|343.41|346.08|343.68|345.81|343.41|0
1643939510000|2022-02-04 01:51:50|345.72|343.32|345.72|343.32|345.72|343.32|345.72|343.32|0
1643939520000|2022-02-04 01:52:00|345.81|343.41|345.63|343.23|345.81|343.41|345.63|343.23|0
1643939530000|2022-02-04 01:52:10|345.81|343.41|345.81|343.41|345.81|343.41|345.72|343.32|0
1643939540000|2022-02-04 01:52:20|345.72|343.32|345.99|343.59|345.99|343.59|345.72|343.32|0
1643939550000|2022-02-04 01:52:30|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1643939560000|2022-02-04 01:52:40|345.99|343.59|346.53|344.13|346.53|344.13|345.99|343.59|0
1643939570000|2022-02-04 01:52:50|346.35|343.95|346.26|343.86|346.35|343.95|346.26|343.86|0
1643939580000|2022-02-04 01:53:00|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1643939590000|2022-02-04 01:53:10|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1643939600000|2022-02-04 01:53:20|346.17|343.77|346.26|343.86|346.26|343.86|346.08|343.68|0
1643939610000|2022-02-04 01:53:30|346.17|343.77|346.44|344.04|346.53|344.13|346.17|343.77|0
1643939620000|2022-02-04 01:53:40|346.53|344.13|346.35|343.95|346.53|344.13|346.35|343.95|0
1643939630000|2022-02-04 01:53:50|346.44|344.04|346.44|344.04|346.44|344.04|346.26|343.86|0
1643939640000|2022-02-04 01:54:00|346.17|343.77|346.26|343.86|346.26|343.86|346.17|343.77|0
1643939650000|2022-02-04 01:54:10|346.44|344.04|346.35|343.95|346.53|344.13|346.35|343.95|0
1643939660000|2022-02-04 01:54:20|346.44|344.04|346.35|343.95|346.53|344.13|346.35|343.95|0
1643939670000|2022-02-04 01:54:30|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1643939680000|2022-02-04 01:54:40|346.35|343.95|346.35|343.95|346.44|344.04|346.35|343.95|0
1643939690000|2022-02-04 01:54:50|346.44|344.04|346.35|343.95|346.44|344.04|346.35|343.95|0
1643939700000|2022-02-04 01:55:00|346.26|343.86|346.35|343.95|346.35|343.95|346.26|343.86|0
1643939710000|2022-02-04 01:55:10|346.71|344.31|346.71|344.31|346.71|344.31|346.53|344.13|0
1643939720000|2022-02-04 01:55:20|346.53|344.13|346.35|343.95|346.53|344.13|346.35|343.95|0
1643939740000|2022-02-04 01:55:40|346.17|343.77|346.35|343.95|346.35|343.95|346.17|343.77|0
1643939750000|2022-02-04 01:55:50|346.26|343.86|346.17|343.77|346.26|343.86|346.17|343.77|0
1643939760000|2022-02-04 01:56:00|346.08|343.68|346.07|343.67|346.17|343.77|346.07|343.67|0
1643939770000|2022-02-04 01:56:10|346.17|343.77|345.99|343.59|346.17|343.77|345.99|343.59|0
1643939780000|2022-02-04 01:56:20|345.89|343.49|345.81|343.41|345.89|343.49|345.81|343.41|0
1643939790000|2022-02-04 01:56:30|345.71|343.31|345.53|343.13|345.71|343.31|345.35|342.95|0
1643939800000|2022-02-04 01:56:40|345.63|343.23|345.63|343.23|345.71|343.31|345.63|343.23|0
1643939810000|2022-02-04 01:56:50|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1643939820000|2022-02-04 01:57:00|345.63|343.23|346.17|343.77|346.17|343.77|345.63|343.23|0
1643939830000|2022-02-04 01:57:10|346.35|343.95|346.53|344.13|346.53|344.13|346.35|343.95|0
1643939840000|2022-02-04 01:57:20|346.35|343.95|346.17|343.77|346.35|343.95|346.17|343.77|0
1643939860000|2022-02-04 01:57:40|346.25|343.85|346.35|343.95|346.35|343.95|346.25|343.85|0
1643939870000|2022-02-04 01:57:50|346.43|344.03|346.25|343.85|346.43|344.03|346.17|343.77|0
1643939880000|2022-02-04 01:58:00|346.17|343.77|345.63|343.23|346.17|343.77|345.63|343.23|0
1643939890000|2022-02-04 01:58:10|345.81|343.41|345.27|342.87|345.81|343.41|345.27|342.87|0
1643939900000|2022-02-04 01:58:20|345.35|342.95|345.27|342.87|345.35|342.95|345.27|342.87|0
1643939910000|2022-02-04 01:58:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1643939920000|2022-02-04 01:58:40|345.27|342.87|345.27|342.87|345.35|342.95|345.27|342.87|0
1643939930000|2022-02-04 01:58:50|345.35|342.95|345.27|342.87|345.35|342.95|345.27|342.87|0
1643939940000|2022-02-04 01:59:00|345.17|342.77|345.09|342.69|345.17|342.77|345.09|342.69|0
1643939950000|2022-02-04 01:59:10|345.27|342.87|345.08|342.68|345.27|342.87|345.08|342.68|0
1643939960000|2022-02-04 01:59:20|345.17|342.77|345.26|342.86|345.27|342.87|345.17|342.77|0
1643939970000|2022-02-04 01:59:30|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1643939980000|2022-02-04 01:59:40|345.26|342.86|345.08|342.68|345.26|342.86|345.08|342.68|0
1643939990000|2022-02-04 01:59:50|345.44|343.04|345.35|342.95|345.44|343.04|345.35|342.95|0
1643940000000|2022-02-04 02:00:00|345.53|343.13|345.62|343.22|345.62|343.22|345.53|343.13|0
1643940010000|2022-02-04 02:00:10|345.53|343.13|345.89|343.49|345.89|343.49|345.44|343.04|0
1643940020000|2022-02-04 02:00:20|345.8|343.4|345.62|343.22|345.8|343.4|345.62|343.22|0
1643940030000|2022-02-04 02:00:30|345.8|343.4|346.35|343.95|346.35|343.95|345.8|343.4|0
1643940040000|2022-02-04 02:00:40|346.17|343.77|345.8|343.4|346.17|343.77|345.8|343.4|0
1643940050000|2022-02-04 02:00:50|345.89|343.49|345.8|343.4|345.89|343.49|345.8|343.4|0
1643940060000|2022-02-04 02:01:00|345.71|343.31|345.89|343.49|345.89|343.49|345.71|343.31|0
1643940070000|2022-02-04 02:01:10|345.98|343.58|345.89|343.49|345.98|343.58|345.8|343.4|0
1643940080000|2022-02-04 02:01:20|345.8|343.4|345.8|343.4|345.8|343.4|345.71|343.31|0
1643940090000|2022-02-04 02:01:30|345.71|343.31|345.98|343.58|345.98|343.58|345.71|343.31|0
1643940100000|2022-02-04 02:01:40|345.8|343.4|345.98|343.58|345.98|343.58|345.8|343.4|0
1643940110000|2022-02-04 02:01:50|345.89|343.49|345.98|343.58|345.98|343.58|345.89|343.49|0
1643940120000|2022-02-04 02:02:00|345.8|343.4|345.98|343.58|345.98|343.58|345.8|343.4|0
1643940130000|2022-02-04 02:02:10|345.89|343.49|346.34|343.94|346.34|343.94|345.89|343.49|0
1643940140000|2022-02-04 02:02:20|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1643940160000|2022-02-04 02:02:40|346.43|344.03|346.34|343.94|346.43|344.03|346.34|343.94|0
1643940170000|2022-02-04 02:02:50|346.16|343.76|346.07|343.67|346.16|343.76|346.07|343.67|0
1643940180000|2022-02-04 02:03:00|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1643940200000|2022-02-04 02:03:20|346.07|343.67|345.98|343.58|346.07|343.67|345.98|343.58|0
1643940220000|2022-02-04 02:03:40|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1643940230000|2022-02-04 02:03:50|345.44|343.04|345.62|343.22|345.62|343.22|345.44|343.04|0
1643940240000|2022-02-04 02:04:00|345.71|343.31|345.62|343.22|345.71|343.31|345.62|343.22|0
1643940260000|2022-02-04 02:04:20|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1643940270000|2022-02-04 02:04:30|345.89|343.49|346.34|343.94|346.34|343.94|345.89|343.49|0
1643940280000|2022-02-04 02:04:40|346.52|344.12|346.34|343.94|346.52|344.12|346.16|343.76|0
1643940290000|2022-02-04 02:04:50|346.16|343.76|346.43|344.03|346.43|344.03|346.16|343.76|0
1643940300000|2022-02-04 02:05:00|346.34|343.94|346.7|344.3|346.7|344.3|346.34|343.94|0
1643940310000|2022-02-04 02:05:10|346.61|344.21|346.52|344.12|346.61|344.21|346.34|343.94|0
1643940320000|2022-02-04 02:05:20|346.43|344.03|346.34|343.94|346.43|344.03|346.34|343.94|0
1643940330000|2022-02-04 02:05:30|346.43|344.03|346.52|344.12|346.52|344.12|346.43|344.03|0
1643940340000|2022-02-04 02:05:40|346.43|344.03|346.52|344.12|346.52|344.12|346.43|344.03|0
1643940350000|2022-02-04 02:05:50|346.34|343.94|346.52|344.12|346.52|344.12|346.25|343.85|0
1643940360000|2022-02-04 02:06:00|346.7|344.3|347.24|344.84|347.24|344.84|346.7|344.3|0
1643940370000|2022-02-04 02:06:10|347.6|345.2|347.6|345.2|347.6|345.2|347.42|345.02|0
1643940390000|2022-02-04 02:06:30|347.33|344.93|347.42|345.02|347.42|345.02|347.33|344.93|0
1643940410000|2022-02-04 02:06:50|347.6|345.2|347.6|345.2|347.6|345.2|347.42|345.02|0
1643940420000|2022-02-04 02:07:00|347.51|345.11|347.42|345.02|347.51|345.11|347.42|345.02|0
1643940440000|2022-02-04 02:07:20|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1643940450000|2022-02-04 02:07:30|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1643940460000|2022-02-04 02:07:40|347.33|344.93|347.42|345.02|347.42|345.02|347.33|344.93|0
1643940470000|2022-02-04 02:07:50|347.6|345.2|347.42|345.02|347.6|345.2|347.42|345.02|0
1643940480000|2022-02-04 02:08:00|347.33|344.93|347.42|345.02|347.42|345.02|347.33|344.93|0
1643940490000|2022-02-04 02:08:10|347.24|344.84|347.33|344.93|347.42|345.02|347.24|344.84|0
1643940500000|2022-02-04 02:08:20|347.24|344.84|347.6|345.2|347.6|345.2|347.24|344.84|0
1643940510000|2022-02-04 02:08:30|347.78|345.38|347.78|345.38|347.78|345.38|347.6|345.2|0
1643940520000|2022-02-04 02:08:40|347.6|345.2|347.78|345.38|347.78|345.38|347.6|345.2|0
1643940540000|2022-02-04 02:09:00|347.96|345.56|348.14|345.74|348.23|345.83|347.96|345.56|0
1643940550000|2022-02-04 02:09:10|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1643940560000|2022-02-04 02:09:20|348.14|345.74|348.05|345.65|348.14|345.74|348.05|345.65|0
1643940570000|2022-02-04 02:09:30|347.96|345.56|348.14|345.74|348.14|345.74|347.96|345.56|0
1643940580000|2022-02-04 02:09:40|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1643940590000|2022-02-04 02:09:50|348.51|346.11|348.32|345.92|348.51|346.11|348.32|345.92|0
1643940600000|2022-02-04 02:10:00|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1643940610000|2022-02-04 02:10:10|348.69|346.29|349.05|346.65|349.05|346.65|348.69|346.29|0
1643940620000|2022-02-04 02:10:20|349.23|346.83|349.41|347.01|349.41|347.01|349.23|346.83|0
1643940630000|2022-02-04 02:10:30|349.59|347.19|349.77|347.37|349.86|347.46|349.59|347.19|0
1643940640000|2022-02-04 02:10:40|349.95|347.55|350.22|347.82|350.32|347.92|349.95|347.55|0
1643940650000|2022-02-04 02:10:50|349.95|347.55|349.95|347.55|350.13|347.73|349.95|347.55|0
1643940660000|2022-02-04 02:11:00|350.04|347.64|349.95|347.55|350.04|347.64|349.95|347.55|0
1643940670000|2022-02-04 02:11:10|350.04|347.64|349.95|347.55|350.04|347.64|349.77|347.37|0
1643940680000|2022-02-04 02:11:20|350.13|347.73|349.95|347.55|350.13|347.73|349.95|347.55|0
1643940690000|2022-02-04 02:11:30|349.86|347.46|349.95|347.55|349.95|347.55|349.86|347.46|0
1643940700000|2022-02-04 02:11:40|349.86|347.46|349.95|347.55|349.95|347.55|349.86|347.46|0
1643940710000|2022-02-04 02:11:50|349.86|347.46|349.95|347.55|349.95|347.55|349.86|347.46|0
1643940720000|2022-02-04 02:12:00|350.13|347.73|350.04|347.64|350.13|347.73|349.95|347.55|0
1643940730000|2022-02-04 02:12:10|349.95|347.55|350.22|347.82|350.31|347.91|349.95|347.55|0
1643940740000|2022-02-04 02:12:20|350.31|347.91|350.31|347.91|350.5|348.1|350.31|347.91|0
1643940750000|2022-02-04 02:12:30|350.13|347.73|349.95|347.55|350.13|347.73|349.95|347.55|0
1643940770000|2022-02-04 02:12:50|350.13|347.73|350.04|347.64|350.13|347.73|350.04|347.64|0
1643940780000|2022-02-04 02:13:00|350.13|347.73|349.95|347.55|350.13|347.73|349.95|347.55|0
1643940790000|2022-02-04 02:13:10|349.86|347.46|349.77|347.37|349.86|347.46|349.77|347.37|0
1643940800000|2022-02-04 02:13:20|349.95|347.55|349.77|347.37|349.95|347.55|349.77|347.37|0
1643940820000|2022-02-04 02:13:40|349.67|347.27|349.95|347.55|349.95|347.55|349.67|347.27|0
1643940830000|2022-02-04 02:13:50|349.86|347.46|349.77|347.37|349.86|347.46|349.77|347.37|0
1643940840000|2022-02-04 02:14:00|349.86|347.46|349.77|347.37|349.95|347.55|349.77|347.37|0
1643940850000|2022-02-04 02:14:10|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1643940860000|2022-02-04 02:14:20|349.67|347.27|349.77|347.37|349.77|347.37|349.59|347.19|0
1643940870000|2022-02-04 02:14:30|349.59|347.19|349.49|347.09|349.59|347.19|349.49|347.09|0
1643940880000|2022-02-04 02:14:40|349.41|347.01|349.31|346.91|349.41|347.01|349.31|346.91|0
1643940890000|2022-02-04 02:14:50|349.41|347.01|349.22|346.82|349.41|347.01|349.22|346.82|0
1643940900000|2022-02-04 02:15:00|349.13|346.73|349.04|346.64|349.22|346.82|349.04|346.64|0
1643940910000|2022-02-04 02:15:10|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1643940930000|2022-02-04 02:15:30|349.13|346.73|349.04|346.64|349.13|346.73|349.04|346.64|0
1643940940000|2022-02-04 02:15:40|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1643940950000|2022-02-04 02:15:50|349.04|346.64|349.13|346.73|349.13|346.73|349.04|346.64|0
1643940960000|2022-02-04 02:16:00|349.04|346.64|349.13|346.73|349.13|346.73|349.04|346.64|0
1643940970000|2022-02-04 02:16:10|349.04|346.64|349.4|347|349.4|347|349.04|346.64|0
1643940980000|2022-02-04 02:16:20|349.49|347.09|349.59|347.19|349.59|347.19|349.49|347.09|0
1643940990000|2022-02-04 02:16:30|349.77|347.37|349.85|347.45|349.85|347.45|349.77|347.37|0
1643941000000|2022-02-04 02:16:40|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1643941010000|2022-02-04 02:16:50|349.95|347.55|349.59|347.19|349.95|347.55|349.59|347.19|0
1643941020000|2022-02-04 02:17:00|349.67|347.27|349.59|347.19|349.67|347.27|349.59|347.19|0
1643941030000|2022-02-04 02:17:10|349.77|347.37|349.77|347.37|349.77|347.37|349.58|347.18|0
1643941040000|2022-02-04 02:17:20|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1643941050000|2022-02-04 02:17:30|350.13|347.73|350.31|347.91|350.31|347.91|350.13|347.73|0
1643941060000|2022-02-04 02:17:40|350.49|348.09|350.67|348.27|350.67|348.27|350.49|348.09|0
1643941070000|2022-02-04 02:17:50|350.58|348.18|350.31|347.91|350.67|348.27|350.31|347.91|0
1643941080000|2022-02-04 02:18:00|350.21|347.81|350.31|347.91|350.31|347.91|350.21|347.81|0
1643941090000|2022-02-04 02:18:10|350.4|348|350.4|348|350.4|348|350.21|347.81|0
1643941100000|2022-02-04 02:18:20|350.31|347.91|350.49|348.09|350.49|348.09|350.31|347.91|0
1643941110000|2022-02-04 02:18:30|350.67|348.27|350.4|348|350.67|348.27|350.4|348|0
1643941120000|2022-02-04 02:18:40|350.49|348.09|350.31|347.91|350.49|348.09|350.31|347.91|0
1643941130000|2022-02-04 02:18:50|350.49|348.09|350.49|348.09|350.49|348.09|350.49|348.09|0
1643941140000|2022-02-04 02:19:00|350.67|348.27|350.85|348.45|350.85|348.45|350.67|348.27|0
1643941150000|2022-02-04 02:19:10|351.4|349|351.22|348.82|351.4|349|351.22|348.82|0
1643941160000|2022-02-04 02:19:20|351.4|349|351.4|349|351.4|349|351.22|348.82|0
1643941170000|2022-02-04 02:19:30|351.21|348.81|351.3|348.9|351.4|349|351.21|348.81|0
1643941180000|2022-02-04 02:19:40|351.4|349|351.21|348.81|351.4|349|351.21|348.81|0
1643941190000|2022-02-04 02:19:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1643941200000|2022-02-04 02:20:00|351.21|348.81|351.4|349|351.58|349.18|351.21|348.81|0
1643941210000|2022-02-04 02:20:10|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1643941220000|2022-02-04 02:20:20|351.76|349.36|351.66|349.26|351.76|349.36|351.66|349.26|0
1643941230000|2022-02-04 02:20:30|351.76|349.36|351.4|349|351.76|349.36|351.4|349|0
1643941240000|2022-02-04 02:20:40|351.21|348.81|351.21|348.81|351.21|348.81|351.21|348.81|0
1643941250000|2022-02-04 02:20:50|351.4|349|351.21|348.81|351.4|349|351.21|348.81|0
1643941260000|2022-02-04 02:21:00|351.4|349|351.21|348.81|351.4|349|351.21|348.81|0
1643941270000|2022-02-04 02:21:10|351.4|349|351.4|349|351.4|349|351.4|349|0
1643941280000|2022-02-04 02:21:20|351.39|348.99|351.21|348.81|351.39|348.99|351.21|348.81|0
1643941290000|2022-02-04 02:21:30|351.39|348.99|351.39|348.99|351.39|348.99|351.3|348.9|0
1643941300000|2022-02-04 02:21:40|351.3|348.9|351.21|348.81|351.3|348.9|351.21|348.81|0
1643941310000|2022-02-04 02:21:50|351.3|348.9|351.21|348.81|351.3|348.9|351.21|348.81|0
1643941330000|2022-02-04 02:22:10|351.3|348.9|351.12|348.72|351.3|348.9|351.12|348.72|0
1643941340000|2022-02-04 02:22:20|351.03|348.63|351.21|348.81|351.21|348.81|351.03|348.63|0
1643941350000|2022-02-04 02:22:30|351.39|348.99|351.21|348.81|351.58|349.18|351.21|348.81|0
1643941360000|2022-02-04 02:22:40|351.39|348.99|351.21|348.81|351.39|348.99|351.21|348.81|0
1643941370000|2022-02-04 02:22:50|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1643941380000|2022-02-04 02:23:00|351.21|348.81|351.03|348.63|351.21|348.81|351.03|348.63|0
1643941400000|2022-02-04 02:23:20|350.94|348.54|350.67|348.27|350.94|348.54|350.67|348.27|0
1643941410000|2022-02-04 02:23:30|350.49|348.09|350.3|347.9|350.49|348.09|350.3|347.9|0
1643941420000|2022-02-04 02:23:40|350.12|347.72|350.03|347.63|350.12|347.72|350.03|347.63|0
1643941430000|2022-02-04 02:23:50|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1643941440000|2022-02-04 02:24:00|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1643941450000|2022-02-04 02:24:10|350.3|347.9|350.21|347.81|350.3|347.9|350.21|347.81|0
1643941460000|2022-02-04 02:24:20|350.3|347.9|350.49|348.09|350.49|348.09|350.21|347.81|0
1643941470000|2022-02-04 02:24:30|350.39|347.99|350.3|347.9|350.39|347.99|350.3|347.9|0
1643941480000|2022-02-04 02:24:40|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1643941490000|2022-02-04 02:24:50|349.94|347.54|350.12|347.72|350.12|347.72|349.94|347.54|0
1643941500000|2022-02-04 02:25:00|350.03|347.63|349.94|347.54|350.03|347.63|349.94|347.54|0
1643941510000|2022-02-04 02:25:10|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1643941520000|2022-02-04 02:25:20|349.94|347.54|349.94|347.54|350.03|347.63|349.76|347.36|0
1643941530000|2022-02-04 02:25:30|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1643941540000|2022-02-04 02:25:40|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1643941550000|2022-02-04 02:25:50|350.3|347.9|350.21|347.81|350.3|347.9|350.21|347.81|0
1643941560000|2022-02-04 02:26:00|350.3|347.9|350.48|348.08|350.48|348.08|350.3|347.9|0
1643941570000|2022-02-04 02:26:10|350.67|348.27|350.48|348.08|350.67|348.27|350.48|348.08|0
1643941580000|2022-02-04 02:26:20|350.39|347.99|350.48|348.08|350.48|348.08|350.39|347.99|0
1643941590000|2022-02-04 02:26:30|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1643941600000|2022-02-04 02:26:40|350.48|348.08|350.3|347.9|350.48|348.08|350.3|347.9|0
1643941630000|2022-02-04 02:27:10|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1643941640000|2022-02-04 02:27:20|350.3|347.9|350.48|348.08|350.48|348.08|350.3|347.9|0
1643941650000|2022-02-04 02:27:30|350.12|347.72|350.3|347.9|350.3|347.9|350.12|347.72|0
1643941660000|2022-02-04 02:27:40|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1643941670000|2022-02-04 02:27:50|350.3|347.9|350.39|347.99|350.48|348.08|350.3|347.9|0
1643941680000|2022-02-04 02:28:00|350.48|348.08|350.48|348.08|350.57|348.17|350.48|348.08|0
1643941690000|2022-02-04 02:28:10|350.57|348.17|350.66|348.26|350.66|348.26|350.57|348.17|0
1643941700000|2022-02-04 02:28:20|350.57|348.17|350.57|348.17|350.66|348.26|350.57|348.17|0
1643941710000|2022-02-04 02:28:30|350.66|348.26|350.66|348.26|350.66|348.26|350.57|348.17|0
1643941720000|2022-02-04 02:28:40|350.84|348.44|350.75|348.35|350.84|348.44|350.75|348.35|0
1643941730000|2022-02-04 02:28:50|350.66|348.26|350.75|348.35|350.75|348.35|350.66|348.26|0
1643941740000|2022-02-04 02:29:00|350.66|348.26|350.75|348.35|350.84|348.44|350.66|348.26|0
1643941750000|2022-02-04 02:29:10|350.66|348.26|351.03|348.63|351.03|348.63|350.66|348.26|0
1643941760000|2022-02-04 02:29:20|351.21|348.81|351.21|348.81|351.21|348.81|351.21|348.81|0
1643941770000|2022-02-04 02:29:30|351.11|348.71|351.21|348.81|351.21|348.81|351.11|348.71|0
1643941780000|2022-02-04 02:29:40|351.03|348.63|351.21|348.81|351.21|348.81|351.03|348.63|0
1643941790000|2022-02-04 02:29:50|351.11|348.71|351.11|348.71|351.21|348.81|351.11|348.71|0
1643941800000|2022-02-04 02:30:00|351.02|348.62|351.39|348.99|351.39|348.99|351.02|348.62|0
1643941810000|2022-02-04 02:30:10|351.29|348.89|351.21|348.81|351.29|348.89|351.21|348.81|0
1643941820000|2022-02-04 02:30:20|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1643941830000|2022-02-04 02:30:30|351.11|348.71|351.02|348.62|351.21|348.81|351.02|348.62|0
1643941840000|2022-02-04 02:30:40|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1643941850000|2022-02-04 02:30:50|350.75|348.35|351.02|348.62|351.02|348.62|350.75|348.35|0
1643941860000|2022-02-04 02:31:00|350.84|348.44|350.66|348.26|350.84|348.44|350.66|348.26|0
1643941880000|2022-02-04 02:31:20|351.02|348.62|350.84|348.44|351.02|348.62|350.84|348.44|0
1643941890000|2022-02-04 02:31:30|351.02|348.62|350.93|348.53|351.02|348.62|350.93|348.53|0
1643941900000|2022-02-04 02:31:40|351.02|348.62|351.2|348.8|351.2|348.8|351.02|348.62|0
1643941920000|2022-02-04 02:32:00|351.29|348.89|351.39|348.99|351.39|348.99|351.2|348.8|0
1643941930000|2022-02-04 02:32:10|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1643941940000|2022-02-04 02:32:20|351.39|348.99|351.75|349.35|351.75|349.35|351.39|348.99|0
1643941950000|2022-02-04 02:32:30|351.84|349.44|351.57|349.17|351.84|349.44|351.57|349.17|0
1643941960000|2022-02-04 02:32:40|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1643941970000|2022-02-04 02:32:50|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1643941980000|2022-02-04 02:33:00|351.75|349.35|351.75|349.35|351.84|349.44|351.75|349.35|0
1643941990000|2022-02-04 02:33:10|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1643942000000|2022-02-04 02:33:20|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1643942010000|2022-02-04 02:33:30|352.38|349.98|352.47|350.07|352.47|350.07|352.29|349.89|0
1643942020000|2022-02-04 02:33:40|352.29|349.89|352.11|349.71|352.29|349.89|352.11|349.71|0
1643942030000|2022-02-04 02:33:50|351.93|349.53|352.02|349.62|352.02|349.62|351.93|349.53|0
1643942040000|2022-02-04 02:34:00|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1643942060000|2022-02-04 02:34:20|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1643942070000|2022-02-04 02:34:30|351.93|349.53|352.02|349.62|352.11|349.71|351.93|349.53|0
1643942080000|2022-02-04 02:34:40|352.11|349.71|351.93|349.53|352.11|349.71|351.83|349.43|0
1643942090000|2022-02-04 02:34:50|352.11|349.71|352.47|350.07|352.47|350.07|352.02|349.62|0
1643942100000|2022-02-04 02:35:00|352.29|349.89|352.11|349.71|352.29|349.89|352.11|349.71|0
1643942110000|2022-02-04 02:35:10|352.2|349.8|351.93|349.53|352.2|349.8|351.93|349.53|0
1643942120000|2022-02-04 02:35:20|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1643942140000|2022-02-04 02:35:40|352.29|349.89|352.2|349.8|352.29|349.89|352.11|349.71|0
1643942150000|2022-02-04 02:35:50|352.11|349.71|351.93|349.53|352.11|349.71|351.93|349.53|0
1643942160000|2022-02-04 02:36:00|352.01|349.61|352.11|349.71|352.11|349.71|352.01|349.61|0
1643942170000|2022-02-04 02:36:10|351.93|349.53|351.93|349.53|352.01|349.61|351.93|349.53|0
1643942180000|2022-02-04 02:36:20|351.75|349.35|351.83|349.43|351.83|349.43|351.75|349.35|0
1643942190000|2022-02-04 02:36:30|351.75|349.35|352.01|349.61|352.11|349.71|351.75|349.35|0
1643942200000|2022-02-04 02:36:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1643942210000|2022-02-04 02:36:50|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1643942220000|2022-02-04 02:37:00|352.01|349.61|351.93|349.53|352.11|349.71|351.93|349.53|0
1643942230000|2022-02-04 02:37:10|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1643942240000|2022-02-04 02:37:20|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1643942250000|2022-02-04 02:37:30|351.74|349.34|351.83|349.43|351.83|349.43|351.74|349.34|0
1643942260000|2022-02-04 02:37:40|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1643942270000|2022-02-04 02:37:50|351.65|349.25|351.56|349.16|351.74|349.34|351.56|349.16|0
1643942280000|2022-02-04 02:38:00|351.47|349.07|351.38|348.98|351.47|349.07|351.38|348.98|0
1643942290000|2022-02-04 02:38:10|351.2|348.8|351.2|348.8|351.2|348.8|351.02|348.62|0
1643942300000|2022-02-04 02:38:20|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1643942310000|2022-02-04 02:38:30|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1643942320000|2022-02-04 02:38:40|351.56|349.16|351.29|348.89|351.56|349.16|351.29|348.89|0
1643942330000|2022-02-04 02:38:50|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1643942340000|2022-02-04 02:39:00|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1643942350000|2022-02-04 02:39:10|351.38|348.98|351.38|348.98|351.38|348.98|351.29|348.89|0
1643942360000|2022-02-04 02:39:20|351.56|349.16|351.74|349.34|351.74|349.34|351.56|349.16|0
1643942390000|2022-02-04 02:39:50|351.65|349.25|351.56|349.16|351.65|349.25|351.56|349.16|0
1643942400000|2022-02-04 02:40:00|351.74|349.34|351.65|349.25|351.74|349.34|351.65|349.25|0
1643942410000|2022-02-04 02:40:10|351.74|349.34|351.65|349.25|351.74|349.34|351.65|349.25|0
1643942420000|2022-02-04 02:40:20|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1643942430000|2022-02-04 02:40:30|351.47|349.07|351.56|349.16|351.56|349.16|351.47|349.07|0
1643942440000|2022-02-04 02:40:40|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1643942450000|2022-02-04 02:40:50|351.56|349.16|351.56|349.16|351.56|349.16|351.47|349.07|0
1643942460000|2022-02-04 02:41:00|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1643942470000|2022-02-04 02:41:10|351.92|349.52|352.11|349.71|352.11|349.71|351.92|349.52|0
1643942480000|2022-02-04 02:41:20|351.92|349.52|351.74|349.34|351.92|349.52|351.74|349.34|0
1643942490000|2022-02-04 02:41:30|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1643942510000|2022-02-04 02:41:50|352.01|349.61|351.92|349.52|352.01|349.61|351.92|349.52|0
1643942520000|2022-02-04 02:42:00|351.74|349.34|351.47|349.07|351.74|349.34|351.47|349.07|0
1643942530000|2022-02-04 02:42:10|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1643942540000|2022-02-04 02:42:20|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1643942550000|2022-02-04 02:42:30|351.46|349.06|351.56|349.16|351.56|349.16|351.46|349.06|0
1643942560000|2022-02-04 02:42:40|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1643942570000|2022-02-04 02:42:50|351.2|348.8|351.1|348.7|351.2|348.8|351.1|348.7|0
1643942580000|2022-02-04 02:43:00|351.2|348.8|351.1|348.7|351.2|348.8|351.1|348.7|0
1643942590000|2022-02-04 02:43:10|351.2|348.8|351.2|348.8|351.2|348.8|351.2|348.8|0
1643942600000|2022-02-04 02:43:20|351.38|348.98|351.2|348.8|351.38|348.98|351.2|348.8|0
1643942610000|2022-02-04 02:43:30|351.56|349.16|351.46|349.06|351.56|349.16|351.46|349.06|0
1643942620000|2022-02-04 02:43:40|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1643942630000|2022-02-04 02:43:50|351.19|348.79|351.46|349.06|351.46|349.06|351.19|348.79|0
1643942640000|2022-02-04 02:44:00|351.38|348.98|351.01|348.61|351.38|348.98|351.01|348.61|0
1643942650000|2022-02-04 02:44:10|350.83|348.43|350.83|348.43|351.01|348.61|350.83|348.43|0
1643942660000|2022-02-04 02:44:20|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1643942690000|2022-02-04 02:44:50|350.83|348.43|350.65|348.25|350.83|348.43|350.65|348.25|0
1643942700000|2022-02-04 02:45:00|350.83|348.43|350.65|348.25|350.83|348.43|350.65|348.25|0
1643942710000|2022-02-04 02:45:10|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1643942720000|2022-02-04 02:45:20|350.47|348.07|350.47|348.07|350.47|348.07|350.37|347.97|0
1643942780000|2022-02-04 02:46:20|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1643942790000|2022-02-04 02:46:30|350.47|348.07|350.29|347.89|350.47|348.07|350.29|347.89|0
1643942810000|2022-02-04 02:46:50|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1643942820000|2022-02-04 02:47:00|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1643942830000|2022-02-04 02:47:10|350.47|348.07|350.65|348.25|350.65|348.25|350.47|348.07|0
1643942850000|2022-02-04 02:47:30|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1643942860000|2022-02-04 02:47:40|350.65|348.25|350.65|348.25|350.65|348.25|350.65|348.25|0
1643942870000|2022-02-04 02:47:50|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1643942910000|2022-02-04 02:48:30|350.28|347.88|350.47|348.07|350.47|348.07|350.28|347.88|0
1643942920000|2022-02-04 02:48:40|350.65|348.25|350.65|348.25|350.65|348.25|350.65|348.25|0
1643942930000|2022-02-04 02:48:50|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1643942940000|2022-02-04 02:49:00|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1643942950000|2022-02-04 02:49:10|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1643942960000|2022-02-04 02:49:20|350.46|348.06|350.65|348.25|350.65|348.25|350.46|348.06|0
1643942970000|2022-02-04 02:49:30|350.83|348.43|350.65|348.25|350.83|348.43|350.65|348.25|0
1643942980000|2022-02-04 02:49:40|350.83|348.43|350.65|348.25|350.83|348.43|350.65|348.25|0
1643942990000|2022-02-04 02:49:50|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1643943000000|2022-02-04 02:50:00|351.01|348.61|350.65|348.25|351.01|348.61|350.65|348.25|0
1643943010000|2022-02-04 02:50:10|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1643943020000|2022-02-04 02:50:20|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1643943030000|2022-02-04 02:50:30|350.55|348.15|350.1|347.7|350.65|348.25|350.1|347.7|0
1643943040000|2022-02-04 02:50:40|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1643943060000|2022-02-04 02:51:00|351.37|348.97|351.55|349.15|351.55|349.15|351.37|348.97|0
1643943070000|2022-02-04 02:51:10|351.73|349.33|351.73|349.33|351.73|349.33|351.64|349.24|0
1643943080000|2022-02-04 02:51:20|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1643943120000|2022-02-04 02:52:00|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1643943130000|2022-02-04 02:52:10|350.83|348.43|350.64|348.24|350.83|348.43|350.64|348.24|0
1643943140000|2022-02-04 02:52:20|350.83|348.43|350.64|348.24|350.83|348.43|350.64|348.24|0
1643943150000|2022-02-04 02:52:30|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1643943160000|2022-02-04 02:52:40|350.64|348.24|350.55|348.15|350.64|348.24|350.55|348.15|0
1643943170000|2022-02-04 02:52:50|350.64|348.24|350.46|348.06|350.64|348.24|350.46|348.06|0
1643943180000|2022-02-04 02:53:00|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1643943190000|2022-02-04 02:53:10|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1643943200000|2022-02-04 02:53:20|350.55|348.15|350.64|348.24|350.64|348.24|350.55|348.15|0
1643943230000|2022-02-04 02:53:50|350.91|348.51|350.91|348.51|350.91|348.51|350.91|348.51|0
1643943240000|2022-02-04 02:54:00|351.01|348.61|350.82|348.42|351.01|348.61|350.82|348.42|0
1643943250000|2022-02-04 02:54:10|350.64|348.24|350.73|348.33|350.73|348.33|350.64|348.24|0
1643943260000|2022-02-04 02:54:20|350.82|348.42|350.73|348.33|350.82|348.42|350.73|348.33|0
1643943270000|2022-02-04 02:54:30|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1643943280000|2022-02-04 02:54:40|351|348.6|351|348.6|351|348.6|351|348.6|0
1643943290000|2022-02-04 02:54:50|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1643943300000|2022-02-04 02:55:00|351|348.6|350.64|348.24|351|348.6|350.64|348.24|0
1643943310000|2022-02-04 02:55:10|350.55|348.15|350.46|348.06|350.55|348.15|350.46|348.06|0
1643943320000|2022-02-04 02:55:20|350.55|348.15|350.64|348.24|350.64|348.24|350.55|348.15|0
1643943330000|2022-02-04 02:55:30|350.82|348.42|350.82|348.42|350.82|348.42|350.73|348.33|0
1643943340000|2022-02-04 02:55:40|350.64|348.24|350.64|348.24|350.73|348.33|350.64|348.24|0
1643943350000|2022-02-04 02:55:50|350.73|348.33|350.73|348.33|350.82|348.42|350.73|348.33|0
1643943360000|2022-02-04 02:56:00|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1643943400000|2022-02-04 02:56:40|350.55|348.15|350.64|348.24|350.64|348.24|350.55|348.15|0
1643943440000|2022-02-04 02:57:20|350.46|348.06|350.36|347.96|350.46|348.06|350.36|347.96|0
1643943450000|2022-02-04 02:57:30|350.46|348.06|350.64|348.24|350.64|348.24|350.46|348.06|0
1643943460000|2022-02-04 02:57:40|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1643943480000|2022-02-04 02:58:00|350.64|348.24|350.64|348.24|350.64|348.24|350.54|348.14|0
1643943500000|2022-02-04 02:58:20|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1643943510000|2022-02-04 02:58:30|350.28|347.88|350.09|347.69|350.28|347.88|350.09|347.69|0
1643943520000|2022-02-04 02:58:40|350.18|347.78|350.09|347.69|350.18|347.78|350.09|347.69|0
1643943530000|2022-02-04 02:58:50|350.18|347.78|350|347.6|350.18|347.78|349.91|347.51|0
1643943540000|2022-02-04 02:59:00|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1643943600000|2022-02-04 03:00:00|350.09|347.69|349.91|347.51|350.09|347.69|349.91|347.51|0
1643943610000|2022-02-04 03:00:10|350.09|347.69|350.27|347.87|350.27|347.87|350.09|347.69|0
1643943620000|2022-02-04 03:00:20|350.36|347.96|350.27|347.87|350.36|347.96|350.27|347.87|0
1643943640000|2022-02-04 03:00:40|350.36|347.96|350.27|347.87|350.36|347.96|350.27|347.87|0
1643943660000|2022-02-04 03:01:00|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1643943670000|2022-02-04 03:01:10|350|347.6|350|347.6|350|347.6|350|347.6|0
1643943680000|2022-02-04 03:01:20|349.91|347.51|350.09|347.69|350.09|347.69|349.91|347.51|0
1643943700000|2022-02-04 03:01:40|349.91|347.51|350.09|347.69|350.09|347.69|349.91|347.51|0
1643943710000|2022-02-04 03:01:50|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1643943720000|2022-02-04 03:02:00|349.82|347.42|349.55|347.15|349.91|347.51|349.55|347.15|0
1643943730000|2022-02-04 03:02:10|349.37|346.97|349.27|346.87|349.37|346.97|349.27|346.87|0
1643943740000|2022-02-04 03:02:20|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1643943760000|2022-02-04 03:02:40|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1643943770000|2022-02-04 03:02:50|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1643943780000|2022-02-04 03:03:00|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1643943790000|2022-02-04 03:03:10|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1643943810000|2022-02-04 03:03:30|349.55|347.15|349.55|347.15|349.55|347.15|349.55|347.15|0
1643943840000|2022-02-04 03:04:00|349.37|346.97|349.55|347.15|349.55|347.15|349.37|346.97|0
1643943860000|2022-02-04 03:04:20|349.63|347.23|350.09|347.69|350.09|347.69|349.63|347.23|0
1643943870000|2022-02-04 03:04:30|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1643943880000|2022-02-04 03:04:40|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1643943910000|2022-02-04 03:05:10|350.27|347.87|350.45|348.05|350.45|348.05|350.27|347.87|0
1643943920000|2022-02-04 03:05:20|350.27|347.87|350.81|348.41|350.81|348.41|350.27|347.87|0
1643943930000|2022-02-04 03:05:30|351|348.6|351|348.6|351|348.6|351|348.6|0
1643943940000|2022-02-04 03:05:40|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1643943950000|2022-02-04 03:05:50|350.54|348.14|350.54|348.14|350.63|348.23|350.54|348.14|0
1643943960000|2022-02-04 03:06:00|350.63|348.23|350.81|348.41|350.81|348.41|350.63|348.23|0
1643943970000|2022-02-04 03:06:10|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1643943980000|2022-02-04 03:06:20|350.63|348.23|350.81|348.41|350.81|348.41|350.63|348.23|0
1643943990000|2022-02-04 03:06:30|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1643944000000|2022-02-04 03:06:40|350.81|348.41|350.81|348.41|350.81|348.41|350.81|348.41|0
1643944010000|2022-02-04 03:06:50|350.63|348.23|350.81|348.41|350.81|348.41|350.63|348.23|0
1643944020000|2022-02-04 03:07:00|350.9|348.5|351.36|348.96|351.36|348.96|350.9|348.5|0
1643944030000|2022-02-04 03:07:10|351.54|349.14|351.44|349.04|351.54|349.14|351.36|348.96|0
1643944040000|2022-02-04 03:07:20|351.54|349.14|351.36|348.96|351.54|349.14|351.36|348.96|0
1643944050000|2022-02-04 03:07:30|351.44|349.04|351.54|349.14|351.54|349.14|351.44|349.04|0
1643944060000|2022-02-04 03:07:40|351.44|349.04|351.36|348.96|351.44|349.04|351.36|348.96|0
1643944070000|2022-02-04 03:07:50|351.18|348.78|351.54|349.14|351.72|349.32|351.18|348.78|0
1643944080000|2022-02-04 03:08:00|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1643944090000|2022-02-04 03:08:10|351.54|349.14|351.44|349.04|351.54|349.14|351.44|349.04|0
1643944100000|2022-02-04 03:08:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1643944110000|2022-02-04 03:08:30|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1643944120000|2022-02-04 03:08:40|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1643944140000|2022-02-04 03:09:00|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1643944150000|2022-02-04 03:09:10|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1643944160000|2022-02-04 03:09:20|351.36|348.96|351.36|348.96|351.44|349.04|351.36|348.96|0
1643944180000|2022-02-04 03:09:40|351.26|348.86|351.36|348.96|351.36|348.96|351.26|348.86|0
1643944190000|2022-02-04 03:09:50|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1643944200000|2022-02-04 03:10:00|351.35|348.95|351.72|349.32|351.72|349.32|351.35|348.95|0
1643944210000|2022-02-04 03:10:10|351.44|349.04|351.54|349.14|351.54|349.14|351.35|348.95|0
1643944220000|2022-02-04 03:10:20|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1643944230000|2022-02-04 03:10:30|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1643944240000|2022-02-04 03:10:40|351.44|349.04|351.54|349.14|351.54|349.14|351.44|349.04|0
1643944250000|2022-02-04 03:10:50|351.72|349.32|351.62|349.22|351.72|349.32|351.62|349.22|0
1643944260000|2022-02-04 03:11:00|351.54|349.14|351.54|349.14|351.62|349.22|351.54|349.14|0
1643944280000|2022-02-04 03:11:20|351.44|349.04|351.54|349.14|351.54|349.14|351.44|349.04|0
1643944290000|2022-02-04 03:11:30|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1643944300000|2022-02-04 03:11:40|351.62|349.22|351.72|349.32|351.72|349.32|351.54|349.14|0
1643944310000|2022-02-04 03:11:50|351.62|349.22|351.44|349.04|351.62|349.22|351.44|349.04|0
1643944320000|2022-02-04 03:12:00|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1643944330000|2022-02-04 03:12:10|351.26|348.86|351.35|348.95|351.35|348.95|351.26|348.86|0
1643944340000|2022-02-04 03:12:20|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1643944350000|2022-02-04 03:12:30|351.44|349.04|351.35|348.95|351.44|349.04|351.35|348.95|0
1643944370000|2022-02-04 03:12:50|351.53|349.13|351.72|349.32|351.72|349.32|351.53|349.13|0
1643944380000|2022-02-04 03:13:00|351.53|349.13|351.9|349.5|351.9|349.5|351.53|349.13|0
1643944390000|2022-02-04 03:13:10|351.8|349.4|351.9|349.5|351.9|349.5|351.8|349.4|0
1643944410000|2022-02-04 03:13:30|352.08|349.68|352.26|349.86|352.35|349.95|352.08|349.68|0
1643944420000|2022-02-04 03:13:40|352.08|349.68|352.26|349.86|352.26|349.86|352.08|349.68|0
1643944430000|2022-02-04 03:13:50|352.08|349.68|352.08|349.68|352.08|349.68|351.98|349.58|0
1643944440000|2022-02-04 03:14:00|351.98|349.58|351.98|349.58|352.08|349.68|351.9|349.5|0
1643944450000|2022-02-04 03:14:10|352.08|349.68|352.17|349.77|352.17|349.77|352.08|349.68|0
1643944460000|2022-02-04 03:14:20|352.26|349.86|352.17|349.77|352.26|349.86|352.17|349.77|0
1643944470000|2022-02-04 03:14:30|352.26|349.86|352.26|349.86|352.26|349.86|352.26|349.86|0
1643944480000|2022-02-04 03:14:40|352.35|349.95|352.44|350.04|352.44|350.04|352.35|349.95|0
1643944490000|2022-02-04 03:14:50|352.62|350.22|353.35|350.95|353.35|350.95|352.62|350.22|0
1643944500000|2022-02-04 03:15:00|352.99|350.59|353.35|350.95|353.35|350.95|352.99|350.59|0
1643944520000|2022-02-04 03:15:20|353.26|350.86|353.35|350.95|353.35|350.95|353.26|350.86|0
1643944530000|2022-02-04 03:15:30|353.17|350.77|353.35|350.95|353.35|350.95|353.17|350.77|0
1643944540000|2022-02-04 03:15:40|353.53|351.13|353.53|351.13|353.53|351.13|353.53|351.13|0
1643944550000|2022-02-04 03:15:50|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1643944560000|2022-02-04 03:16:00|353.53|351.13|353.44|351.04|353.53|351.13|353.35|350.95|0
1643944570000|2022-02-04 03:16:10|353.35|350.95|353.53|351.13|353.53|351.13|353.35|350.95|0
1643944580000|2022-02-04 03:16:20|353.35|350.95|353.25|350.85|353.35|350.95|353.17|350.77|0
1643944590000|2022-02-04 03:16:30|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1643944600000|2022-02-04 03:16:40|353.35|350.95|353.17|350.77|353.35|350.95|353.17|350.77|0
1643944630000|2022-02-04 03:17:10|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1643944640000|2022-02-04 03:17:20|352.89|350.49|352.98|350.58|352.98|350.58|352.89|350.49|0
1643944650000|2022-02-04 03:17:30|352.89|350.49|352.8|350.4|352.89|350.49|352.8|350.4|0
1643944690000|2022-02-04 03:18:10|352.62|350.22|352.62|350.22|352.62|350.22|352.62|350.22|0
1643944700000|2022-02-04 03:18:20|352.8|350.4|352.62|350.22|352.8|350.4|352.53|350.13|0
1643944720000|2022-02-04 03:18:40|352.44|350.04|352.44|350.04|352.44|350.04|352.44|350.04|0
1643944740000|2022-02-04 03:19:00|352.52|350.12|352.44|350.04|352.52|350.12|352.44|350.04|0
1643944750000|2022-02-04 03:19:10|352.62|350.22|352.62|350.22|352.71|350.31|352.62|350.22|0
1643944760000|2022-02-04 03:19:20|352.8|350.4|352.62|350.22|352.8|350.4|352.62|350.22|0
1643944770000|2022-02-04 03:19:30|352.71|350.31|352.8|350.4|352.8|350.4|352.71|350.31|0
1643944800000|2022-02-04 03:20:00|352.98|350.58|352.62|350.22|352.98|350.58|352.62|350.22|0
1643944810000|2022-02-04 03:20:10|352.8|350.4|352.8|350.4|352.8|350.4|352.71|350.31|0
1643944820000|2022-02-04 03:20:20|352.89|350.49|352.89|350.49|352.89|350.49|352.89|350.49|0
1643944830000|2022-02-04 03:20:30|352.8|350.4|352.8|350.4|352.89|350.49|352.8|350.4|0
1643944840000|2022-02-04 03:20:40|352.62|350.22|352.62|350.22|352.62|350.22|352.62|350.22|0
1643944850000|2022-02-04 03:20:50|352.44|350.04|352.62|350.22|352.62|350.22|352.44|350.04|0
1643944860000|2022-02-04 03:21:00|352.52|350.12|352.8|350.4|352.8|350.4|352.52|350.12|0
1643944870000|2022-02-04 03:21:10|352.62|350.22|352.7|350.3|352.7|350.3|352.62|350.22|0
1643944880000|2022-02-04 03:21:20|352.8|350.4|352.7|350.3|352.8|350.4|352.7|350.3|0
1643944890000|2022-02-04 03:21:30|353.35|350.95|353.16|350.76|353.35|350.95|353.16|350.76|0
1643944900000|2022-02-04 03:21:40|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1643944920000|2022-02-04 03:22:00|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1643944930000|2022-02-04 03:22:10|353.07|350.67|353.16|350.76|353.16|350.76|353.07|350.67|0
1643944950000|2022-02-04 03:22:30|353.07|350.67|352.98|350.58|353.07|350.67|352.98|350.58|0
1643944960000|2022-02-04 03:22:40|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1643944990000|2022-02-04 03:23:10|353.07|350.67|353.16|350.76|353.16|350.76|353.07|350.67|0
1643945000000|2022-02-04 03:23:20|352.98|350.58|353.16|350.76|353.16|350.76|352.98|350.58|0
1643945010000|2022-02-04 03:23:30|353.07|350.67|353.07|350.67|353.07|350.67|353.07|350.67|0
1643945020000|2022-02-04 03:23:40|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1643945050000|2022-02-04 03:24:10|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1643945070000|2022-02-04 03:24:30|353.16|350.76|353.07|350.67|353.16|350.76|353.07|350.67|0
1643945080000|2022-02-04 03:24:40|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1643945110000|2022-02-04 03:25:10|352.88|350.48|352.98|350.58|352.98|350.58|352.88|350.48|0
1643945120000|2022-02-04 03:25:20|352.88|350.48|352.88|350.48|352.88|350.48|352.88|350.48|0
1643945130000|2022-02-04 03:25:30|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1643945140000|2022-02-04 03:25:40|352.8|350.4|352.25|349.85|352.8|350.4|352.25|349.85|0
1643945160000|2022-02-04 03:26:00|352.07|349.67|352.16|349.76|352.16|349.76|352.07|349.67|0
1643945170000|2022-02-04 03:26:10|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1643945180000|2022-02-04 03:26:20|352.16|349.76|352.25|349.85|352.25|349.85|352.16|349.76|0
1643945190000|2022-02-04 03:26:30|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1643945210000|2022-02-04 03:26:50|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1643945220000|2022-02-04 03:27:00|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1643945250000|2022-02-04 03:27:30|352.25|349.85|352.07|349.67|352.25|349.85|352.07|349.67|0
1643945260000|2022-02-04 03:27:40|352.25|349.85|352.15|349.75|352.25|349.85|352.15|349.75|0
1643945270000|2022-02-04 03:27:50|352.07|349.67|352.25|349.85|352.25|349.85|352.07|349.67|0
1643945280000|2022-02-04 03:28:00|352.15|349.75|352.25|349.85|352.25|349.85|352.15|349.75|0
1643945290000|2022-02-04 03:28:10|352.07|349.67|352.07|349.67|352.07|349.67|351.97|349.57|0
1643945300000|2022-02-04 03:28:20|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1643945310000|2022-02-04 03:28:30|351.97|349.57|352.07|349.67|352.07|349.67|351.97|349.57|0
1643945330000|2022-02-04 03:28:50|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1643945340000|2022-02-04 03:29:00|351.7|349.3|351.88|349.48|351.88|349.48|351.7|349.3|0
1643945350000|2022-02-04 03:29:10|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1643945360000|2022-02-04 03:29:20|351.88|349.48|351.88|349.48|351.97|349.57|351.88|349.48|0
1643945370000|2022-02-04 03:29:30|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1643945380000|2022-02-04 03:29:40|352.15|349.75|352.25|349.85|352.25|349.85|352.15|349.75|0
1643945390000|2022-02-04 03:29:50|352.15|349.75|352.25|349.85|352.25|349.85|352.07|349.67|0
1643945400000|2022-02-04 03:30:00|352.15|349.75|352.61|350.21|352.7|350.3|352.15|349.75|0
1643945410000|2022-02-04 03:30:10|352.79|350.39|352.61|350.21|352.79|350.39|352.61|350.21|0
1643945420000|2022-02-04 03:30:20|352.43|350.03|352.7|350.3|352.7|350.3|352.43|350.03|0
1643945430000|2022-02-04 03:30:30|352.43|350.03|352.25|349.85|352.43|350.03|352.25|349.85|0
1643945440000|2022-02-04 03:30:40|352.15|349.75|351.88|349.48|352.15|349.75|351.88|349.48|0
1643945450000|2022-02-04 03:30:50|351.79|349.39|351.79|349.39|351.79|349.39|351.7|349.3|0
1643945460000|2022-02-04 03:31:00|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1643945470000|2022-02-04 03:31:10|351.61|349.21|351.42|349.02|351.61|349.21|351.42|349.02|0
1643945480000|2022-02-04 03:31:20|351.34|348.94|351.16|348.76|351.34|348.94|351.16|348.76|0
1643945490000|2022-02-04 03:31:30|351.06|348.66|351.16|348.76|351.16|348.76|350.97|348.57|0
1643945500000|2022-02-04 03:31:40|351.24|348.84|351.16|348.76|351.24|348.84|351.16|348.76|0
1643945510000|2022-02-04 03:31:50|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1643945520000|2022-02-04 03:32:00|350.61|348.21|350.97|348.57|350.97|348.57|350.61|348.21|0
1643945530000|2022-02-04 03:32:10|350.79|348.39|350.61|348.21|350.79|348.39|350.61|348.21|0
1643945540000|2022-02-04 03:32:20|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1643945570000|2022-02-04 03:32:50|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1643945580000|2022-02-04 03:33:00|350.7|348.3|350.61|348.21|350.7|348.3|350.43|348.03|0
1643945590000|2022-02-04 03:33:10|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1643945600000|2022-02-04 03:33:20|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1643945610000|2022-02-04 03:33:30|351.06|348.66|351.15|348.75|351.15|348.75|351.06|348.66|0
1643945620000|2022-02-04 03:33:40|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1643945630000|2022-02-04 03:33:50|351.06|348.66|350.97|348.57|351.06|348.66|350.97|348.57|0
1643945640000|2022-02-04 03:34:00|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1643945650000|2022-02-04 03:34:10|350.97|348.57|351.15|348.75|351.15|348.75|350.97|348.57|0
1643945660000|2022-02-04 03:34:20|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1643945670000|2022-02-04 03:34:30|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1643945690000|2022-02-04 03:34:50|350.97|348.57|350.97|348.57|350.97|348.57|350.88|348.48|0
1643945700000|2022-02-04 03:35:00|350.88|348.48|351.15|348.75|351.15|348.75|350.88|348.48|0
1643945710000|2022-02-04 03:35:10|350.97|348.57|350.97|348.57|351.06|348.66|350.97|348.57|0
1643945730000|2022-02-04 03:35:30|351.06|348.66|351.33|348.93|351.33|348.93|351.06|348.66|0
1643945740000|2022-02-04 03:35:40|351.06|348.66|351.24|348.84|351.24|348.84|351.06|348.66|0
1643945750000|2022-02-04 03:35:50|351.33|348.93|351.24|348.84|351.42|349.02|351.24|348.84|0
1643945760000|2022-02-04 03:36:00|351.33|348.93|351.52|349.12|351.52|349.12|351.33|348.93|0
1643945770000|2022-02-04 03:36:10|351.33|348.93|351.33|348.93|351.42|349.02|351.33|348.93|0
1643945790000|2022-02-04 03:36:30|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1643945820000|2022-02-04 03:37:00|351.24|348.84|351.51|349.11|351.51|349.11|351.24|348.84|0
1643945840000|2022-02-04 03:37:20|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1643945850000|2022-02-04 03:37:30|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1643945860000|2022-02-04 03:37:40|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1643945870000|2022-02-04 03:37:50|351.24|348.84|351.42|349.02|351.42|349.02|351.24|348.84|0
1643945880000|2022-02-04 03:38:00|351.51|349.11|351.42|349.02|351.51|349.11|351.33|348.93|0
1643945890000|2022-02-04 03:38:10|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1643945910000|2022-02-04 03:38:30|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1643945920000|2022-02-04 03:38:40|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1643945930000|2022-02-04 03:38:50|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1643945940000|2022-02-04 03:39:00|351.78|349.38|352.24|349.84|352.24|349.84|351.78|349.38|0
1643945950000|2022-02-04 03:39:10|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1643945960000|2022-02-04 03:39:20|352.24|349.84|352.06|349.66|352.24|349.84|352.06|349.66|0
1643945970000|2022-02-04 03:39:30|351.96|349.56|352.06|349.66|352.14|349.74|351.96|349.56|0
1643945980000|2022-02-04 03:39:40|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1643945990000|2022-02-04 03:39:50|352.14|349.74|352.06|349.66|352.14|349.74|352.06|349.66|0
1643946000000|2022-02-04 03:40:00|351.88|349.48|351.78|349.38|351.88|349.48|351.78|349.38|0
1643946010000|2022-02-04 03:40:10|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1643946040000|2022-02-04 03:40:40|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1643946050000|2022-02-04 03:40:50|351.69|349.29|351.87|349.47|351.87|349.47|351.69|349.29|0
1643946060000|2022-02-04 03:41:00|351.96|349.56|351.69|349.29|351.96|349.56|351.69|349.29|0
1643946070000|2022-02-04 03:41:10|351.78|349.38|351.87|349.47|351.87|349.47|351.78|349.38|0
1643946080000|2022-02-04 03:41:20|352.06|349.66|352.24|349.84|352.32|349.92|352.06|349.66|0
1643946090000|2022-02-04 03:41:30|352.14|349.74|352.14|349.74|352.24|349.84|352.14|349.74|0
1643946100000|2022-02-04 03:41:40|352.24|349.84|352.32|349.92|352.32|349.92|352.24|349.84|0
1643946110000|2022-02-04 03:41:50|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1643946120000|2022-02-04 03:42:00|352.14|349.74|352.06|349.66|352.24|349.84|352.06|349.66|0
1643946130000|2022-02-04 03:42:10|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1643946140000|2022-02-04 03:42:20|351.96|349.56|352.05|349.65|352.05|349.65|351.96|349.56|0
1643946150000|2022-02-04 03:42:30|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1643946170000|2022-02-04 03:42:50|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1643946180000|2022-02-04 03:43:00|351.78|349.38|352.05|349.65|352.05|349.65|351.78|349.38|0
1643946200000|2022-02-04 03:43:20|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1643946210000|2022-02-04 03:43:30|351.96|349.56|352.05|349.65|352.05|349.65|351.96|349.56|0
1643946220000|2022-02-04 03:43:40|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1643946230000|2022-02-04 03:43:50|351.96|349.56|351.87|349.47|351.96|349.56|351.87|349.47|0
1643946250000|2022-02-04 03:44:10|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1643946260000|2022-02-04 03:44:20|351.87|349.47|352.05|349.65|352.05|349.65|351.87|349.47|0
1643946270000|2022-02-04 03:44:30|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1643946280000|2022-02-04 03:44:40|351.69|349.29|351.6|349.2|351.69|349.29|351.6|349.2|0
1643946290000|2022-02-04 03:44:50|351.69|349.29|351.59|349.19|351.69|349.29|351.59|349.19|0
1643946300000|2022-02-04 03:45:00|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1643946310000|2022-02-04 03:45:10|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1643946320000|2022-02-04 03:45:20|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1643946340000|2022-02-04 03:45:40|352.32|349.92|352.42|350.02|352.42|350.02|352.32|349.92|0
1643946350000|2022-02-04 03:45:50|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1643946360000|2022-02-04 03:46:00|352.5|350.1|352.14|349.74|352.5|350.1|352.05|349.65|0
1643946370000|2022-02-04 03:46:10|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1643946380000|2022-02-04 03:46:20|352.14|349.74|352.23|349.83|352.23|349.83|352.05|349.65|0
1643946410000|2022-02-04 03:46:50|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1643946420000|2022-02-04 03:47:00|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1643946450000|2022-02-04 03:47:30|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1643946460000|2022-02-04 03:47:40|351.96|349.56|351.87|349.47|352.05|349.65|351.87|349.47|0
1643946470000|2022-02-04 03:47:50|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1643946480000|2022-02-04 03:48:00|351.77|349.37|352.05|349.65|352.05|349.65|351.77|349.37|0
1643946490000|2022-02-04 03:48:10|351.96|349.56|352.23|349.83|352.23|349.83|351.96|349.56|0
1643946510000|2022-02-04 03:48:30|352.05|349.65|351.96|349.56|352.05|349.65|351.96|349.56|0
1643946520000|2022-02-04 03:48:40|351.87|349.47|351.96|349.56|351.96|349.56|351.87|349.47|0
1643946530000|2022-02-04 03:48:50|351.87|349.47|351.77|349.37|351.87|349.47|351.77|349.37|0
1643946540000|2022-02-04 03:49:00|351.87|349.47|351.95|349.55|351.95|349.55|351.77|349.37|0
1643946550000|2022-02-04 03:49:10|351.87|349.47|351.77|349.37|351.87|349.47|351.77|349.37|0
1643946560000|2022-02-04 03:49:20|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1643946580000|2022-02-04 03:49:40|351.77|349.37|351.87|349.47|351.87|349.47|351.77|349.37|0
1643946590000|2022-02-04 03:49:50|352.05|349.65|351.87|349.47|352.05|349.65|351.87|349.47|0
1643946600000|2022-02-04 03:50:00|351.95|349.55|351.69|349.29|351.95|349.55|351.69|349.29|0
1643946610000|2022-02-04 03:50:10|351.59|349.19|351.69|349.29|351.69|349.29|351.59|349.19|0
1643946620000|2022-02-04 03:50:20|351.68|349.28|351.87|349.47|351.95|349.55|351.68|349.28|0
1643946630000|2022-02-04 03:50:30|352.05|349.65|352.05|349.65|352.05|349.65|351.95|349.55|0
1643946640000|2022-02-04 03:50:40|352.23|349.83|352.14|349.74|352.23|349.83|352.14|349.74|0
1643946650000|2022-02-04 03:50:50|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1643946660000|2022-02-04 03:51:00|352.14|349.74|352.14|349.74|352.23|349.83|352.05|349.65|0
1643946670000|2022-02-04 03:51:10|352.13|349.73|352.13|349.73|352.23|349.83|352.13|349.73|0
1643946680000|2022-02-04 03:51:20|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1643946690000|2022-02-04 03:51:30|352.32|349.92|352.5|350.1|352.59|350.19|352.32|349.92|0
1643946700000|2022-02-04 03:51:40|352.41|350.01|352.41|350.01|352.5|350.1|352.41|350.01|0
1643946710000|2022-02-04 03:51:50|352.5|350.1|352.77|350.37|352.77|350.37|352.5|350.1|0
1643946720000|2022-02-04 03:52:00|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1643946730000|2022-02-04 03:52:10|352.68|350.28|352.77|350.37|352.86|350.46|352.68|350.28|0
1643946740000|2022-02-04 03:52:20|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1643946750000|2022-02-04 03:52:30|352.59|350.19|352.41|350.01|352.59|350.19|352.41|350.01|0
1643946760000|2022-02-04 03:52:40|352.23|349.83|351.95|349.55|352.23|349.83|351.95|349.55|0
1643946770000|2022-02-04 03:52:50|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1643946780000|2022-02-04 03:53:00|351.86|349.46|351.86|349.46|351.86|349.46|351.86|349.46|0
1643946790000|2022-02-04 03:53:10|351.77|349.37|351.68|349.28|351.77|349.37|351.59|349.19|0
1643946800000|2022-02-04 03:53:20|352.31|349.91|352.23|349.83|352.31|349.91|352.23|349.83|0
1643946810000|2022-02-04 03:53:30|352.13|349.73|352.13|349.73|352.23|349.83|352.13|349.73|0
1643946820000|2022-02-04 03:53:40|352.05|349.65|352.05|349.65|352.13|349.73|352.05|349.65|0
1643946830000|2022-02-04 03:53:50|352.13|349.73|352.13|349.73|352.13|349.73|352.05|349.65|0
1643946840000|2022-02-04 03:54:00|352.23|349.83|352.13|349.73|352.23|349.83|352.13|349.73|0
1643946860000|2022-02-04 03:54:20|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1643946870000|2022-02-04 03:54:30|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1643946890000|2022-02-04 03:54:50|352.13|349.73|352.13|349.73|352.13|349.73|352.13|349.73|0
1643946900000|2022-02-04 03:55:00|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1643946920000|2022-02-04 03:55:20|352.23|349.83|352.41|350.01|352.41|350.01|352.23|349.83|0
1643946930000|2022-02-04 03:55:30|352.59|350.19|352.49|350.09|352.59|350.19|352.49|350.09|0
1643946940000|2022-02-04 03:55:40|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1643946960000|2022-02-04 03:56:00|352.41|350.01|352.23|349.83|352.49|350.09|352.23|349.83|0
1643946970000|2022-02-04 03:56:10|352.31|349.91|352.41|350.01|352.41|350.01|352.31|349.91|0
1643947000000|2022-02-04 03:56:40|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1643947010000|2022-02-04 03:56:50|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1643947020000|2022-02-04 03:57:00|352.77|350.37|352.68|350.28|352.77|350.37|352.68|350.28|0
1643947030000|2022-02-04 03:57:10|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1643947040000|2022-02-04 03:57:20|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1643947070000|2022-02-04 03:57:50|352.13|349.73|352.22|349.82|352.22|349.82|352.13|349.73|0
1643947080000|2022-02-04 03:58:00|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1643947090000|2022-02-04 03:58:10|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1643947100000|2022-02-04 03:58:20|352.59|350.19|352.49|350.09|352.59|350.19|352.41|350.01|0
1643947110000|2022-02-04 03:58:30|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1643947120000|2022-02-04 03:58:40|352.4|350|352.4|350|352.4|350|352.4|350|0
1643947130000|2022-02-04 03:58:50|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1643947140000|2022-02-04 03:59:00|352.04|349.64|352.22|349.82|352.22|349.82|352.04|349.64|0
1643947160000|2022-02-04 03:59:20|352.4|350|352.4|350|352.4|350|352.4|350|0
1643947180000|2022-02-04 03:59:40|352.49|350.09|352.4|350|352.49|350.09|352.4|350|0
1643947190000|2022-02-04 03:59:50|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1643947200000|2022-02-04 04:00:00|352.22|349.82|352.67|350.27|352.67|350.27|352.22|349.82|0
1643947210000|2022-02-04 04:00:10|352.77|350.37|352.95|350.55|353.13|350.73|352.77|350.37|0
1643947220000|2022-02-04 04:00:20|353.13|350.73|353.22|350.82|353.31|350.91|353.13|350.73|0
1643947230000|2022-02-04 04:00:30|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1643947240000|2022-02-04 04:00:40|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1643947250000|2022-02-04 04:00:50|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1643947260000|2022-02-04 04:01:00|353.04|350.64|352.95|350.55|353.04|350.64|352.95|350.55|0
1643947270000|2022-02-04 04:01:10|353.04|350.64|353.13|350.73|353.13|350.73|353.04|350.64|0
1643947280000|2022-02-04 04:01:20|353.49|351.09|353.31|350.91|353.49|351.09|353.31|350.91|0
1643947290000|2022-02-04 04:01:30|353.49|351.09|353.31|350.91|353.49|351.09|353.31|350.91|0
1643947300000|2022-02-04 04:01:40|353.4|351|353.31|350.91|353.49|351.09|353.31|350.91|0
1643947320000|2022-02-04 04:02:00|353.13|350.73|352.95|350.55|353.13|350.73|352.95|350.55|0
1643947330000|2022-02-04 04:02:10|352.77|350.37|352.85|350.45|352.85|350.45|352.77|350.37|0
1643947350000|2022-02-04 04:02:30|352.95|350.55|352.95|350.55|352.95|350.55|352.85|350.45|0
1643947370000|2022-02-04 04:02:50|353.03|350.63|353.03|350.63|353.13|350.73|353.03|350.63|0
1643947380000|2022-02-04 04:03:00|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1643947390000|2022-02-04 04:03:10|353.03|350.63|352.95|350.55|353.03|350.63|352.95|350.55|0
1643947400000|2022-02-04 04:03:20|353.03|350.63|352.85|350.45|353.03|350.63|352.85|350.45|0
1643947410000|2022-02-04 04:03:30|352.95|350.55|352.85|350.45|352.95|350.55|352.76|350.36|0
1643947420000|2022-02-04 04:03:40|352.76|350.36|352.76|350.36|352.85|350.45|352.76|350.36|0
1643947440000|2022-02-04 04:04:00|352.67|350.27|352.58|350.18|352.67|350.27|352.58|350.18|0
1643947460000|2022-02-04 04:04:20|351.93|349.53|351.83|349.43|351.93|349.53|351.83|349.43|0
1643947470000|2022-02-04 04:04:30|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1643947490000|2022-02-04 04:04:50|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1643947500000|2022-02-04 04:05:00|352.2|349.8|352.29|349.89|352.29|349.89|352.2|349.8|0
1643947510000|2022-02-04 04:05:10|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1643947520000|2022-02-04 04:05:20|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1643947530000|2022-02-04 04:05:30|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1643947540000|2022-02-04 04:05:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1643947550000|2022-02-04 04:05:50|351.56|349.16|351.65|349.25|351.65|349.25|351.56|349.16|0
1643947560000|2022-02-04 04:06:00|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1643947590000|2022-02-04 04:06:30|351.56|349.16|351.75|349.35|351.75|349.35|351.56|349.16|0
1643947600000|2022-02-04 04:06:40|351.74|349.34|351.83|349.43|351.83|349.43|351.74|349.34|0
1643947610000|2022-02-04 04:06:50|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1643947620000|2022-02-04 04:07:00|351.83|349.43|351.93|349.53|351.93|349.53|351.74|349.34|0
1643947670000|2022-02-04 04:07:50|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1643947680000|2022-02-04 04:08:00|352.01|349.61|351.74|349.34|352.01|349.61|351.74|349.34|0
1643947690000|2022-02-04 04:08:10|351.93|349.53|351.93|349.53|351.93|349.53|351.83|349.43|0
1643947710000|2022-02-04 04:08:30|351.74|349.34|351.38|348.98|351.74|349.34|351.38|348.98|0
1643947720000|2022-02-04 04:08:40|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1643947740000|2022-02-04 04:09:00|351.47|349.07|351.56|349.16|351.56|349.16|351.47|349.07|0
1643947780000|2022-02-04 04:09:40|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1643947790000|2022-02-04 04:09:50|351.47|349.07|351.56|349.16|351.56|349.16|351.47|349.07|0
1643947800000|2022-02-04 04:10:00|351.38|348.98|351.47|349.07|351.56|349.16|351.38|348.98|0
1643947810000|2022-02-04 04:10:10|351.56|349.16|351.83|349.43|351.92|349.52|351.56|349.16|0
1643947820000|2022-02-04 04:10:20|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1643947860000|2022-02-04 04:11:00|351.92|349.52|351.74|349.34|351.92|349.52|351.74|349.34|0
1643947870000|2022-02-04 04:11:10|351.83|349.43|351.74|349.34|351.83|349.43|351.74|349.34|0
1643947880000|2022-02-04 04:11:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1643947890000|2022-02-04 04:11:30|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1643947900000|2022-02-04 04:11:40|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1643947910000|2022-02-04 04:11:50|352.1|349.7|352.19|349.79|352.19|349.79|352.1|349.7|0
1643947920000|2022-02-04 04:12:00|352.1|349.7|352.29|349.89|352.29|349.89|352.1|349.7|0
1643947930000|2022-02-04 04:12:10|352.37|349.97|352.19|349.79|352.37|349.97|352.19|349.79|0
1643947940000|2022-02-04 04:12:20|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1643947950000|2022-02-04 04:12:30|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1643947960000|2022-02-04 04:12:40|351.74|349.34|351.38|348.98|351.74|349.34|351.38|348.98|0
1643947970000|2022-02-04 04:12:50|351.46|349.06|351.38|348.98|351.46|349.06|351.38|348.98|0
1643947980000|2022-02-04 04:13:00|351.46|349.06|351.74|349.34|351.74|349.34|351.46|349.06|0
1643947990000|2022-02-04 04:13:10|351.64|349.24|351.74|349.34|351.74|349.34|351.64|349.24|0
1643948000000|2022-02-04 04:13:20|351.64|349.24|351.74|349.34|351.74|349.34|351.56|349.16|0
1643948010000|2022-02-04 04:13:30|351.64|349.24|351.92|349.52|351.92|349.52|351.56|349.16|0
1643948040000|2022-02-04 04:14:00|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1643948060000|2022-02-04 04:14:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1643948080000|2022-02-04 04:14:40|352.01|349.61|352.1|349.7|352.1|349.7|351.92|349.52|0
1643948090000|2022-02-04 04:14:50|351.92|349.52|352.01|349.61|352.01|349.61|351.92|349.52|0
1643948100000|2022-02-04 04:15:00|352.1|349.7|352.1|349.7|352.19|349.79|352.1|349.7|0
1643948110000|2022-02-04 04:15:10|352.28|349.88|352.28|349.88|352.28|349.88|352.19|349.79|0
1643948120000|2022-02-04 04:15:20|352.19|349.79|352.65|350.25|352.65|350.25|352.19|349.79|0
1643948130000|2022-02-04 04:15:30|352.47|350.07|352.28|349.88|352.47|350.07|352.28|349.88|0
1643948140000|2022-02-04 04:15:40|352.37|349.97|352.28|349.88|352.37|349.97|352.28|349.88|0
1643948150000|2022-02-04 04:15:50|352.37|349.97|352.65|350.25|352.65|350.25|352.37|349.97|0
1643948160000|2022-02-04 04:16:00|352.47|350.07|352.55|350.15|352.55|350.15|352.47|350.07|0
1643948170000|2022-02-04 04:16:10|352.47|350.07|352.47|350.07|352.55|350.15|352.47|350.07|0
1643948180000|2022-02-04 04:16:20|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1643948200000|2022-02-04 04:16:40|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1643948220000|2022-02-04 04:17:00|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1643948230000|2022-02-04 04:17:10|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1643948240000|2022-02-04 04:17:20|352.55|350.15|352.65|350.25|352.65|350.25|352.55|350.15|0
1643948260000|2022-02-04 04:17:40|352.28|349.88|352.46|350.06|352.46|350.06|352.28|349.88|0
1643948270000|2022-02-04 04:17:50|352.65|350.25|352.55|350.15|352.65|350.25|352.55|350.15|0
1643948280000|2022-02-04 04:18:00|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1643948290000|2022-02-04 04:18:10|352.83|350.43|352.46|350.06|352.83|350.43|352.46|350.06|0
1643948300000|2022-02-04 04:18:20|352.28|349.88|352.46|350.06|352.46|350.06|352.28|349.88|0
1643948310000|2022-02-04 04:18:30|352.65|350.25|352.37|349.97|352.65|350.25|352.37|349.97|0
1643948320000|2022-02-04 04:18:40|352.46|350.06|352.65|350.25|352.65|350.25|352.46|350.06|0
1643948330000|2022-02-04 04:18:50|352.83|350.43|352.83|350.43|352.83|350.43|352.83|350.43|0
1643948360000|2022-02-04 04:19:20|352.73|350.33|352.83|350.43|352.83|350.43|352.73|350.33|0
1643948370000|2022-02-04 04:19:30|352.46|350.06|352.55|350.15|352.55|350.15|352.46|350.06|0
1643948380000|2022-02-04 04:19:40|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1643948400000|2022-02-04 04:20:00|352.37|349.97|352.46|350.06|352.46|350.06|352.37|349.97|0
1643948430000|2022-02-04 04:20:30|352.28|349.88|352.46|350.06|352.46|350.06|352.28|349.88|0
1643948440000|2022-02-04 04:20:40|352.37|349.97|352.28|349.88|352.37|349.97|352.28|349.88|0
1643948460000|2022-02-04 04:21:00|352.46|350.06|352.28|349.88|352.46|350.06|352.28|349.88|0
1643948470000|2022-02-04 04:21:10|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1643948500000|2022-02-04 04:21:40|352.64|350.24|352.83|350.43|352.83|350.43|352.64|350.24|0
1643948510000|2022-02-04 04:21:50|352.91|350.51|353.01|350.61|353.01|350.61|352.91|350.51|0
1643948520000|2022-02-04 04:22:00|353.37|350.97|353.37|350.97|353.55|351.15|353.37|350.97|0
1643948530000|2022-02-04 04:22:10|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1643948550000|2022-02-04 04:22:30|353.55|351.15|353.37|350.97|353.55|351.15|353.37|350.97|0
1643948570000|2022-02-04 04:22:50|353.55|351.15|353.37|350.97|353.55|351.15|353.37|350.97|0
1643948580000|2022-02-04 04:23:00|353.55|351.15|353.74|351.34|353.74|351.34|353.55|351.15|0
1643948590000|2022-02-04 04:23:10|353.55|351.15|353.19|350.79|353.55|351.15|353.19|350.79|0
1643948600000|2022-02-04 04:23:20|353.01|350.61|352.91|350.51|353.01|350.61|352.82|350.42|0
1643948610000|2022-02-04 04:23:30|353.01|350.61|352.82|350.42|353.01|350.61|352.82|350.42|0
1643948620000|2022-02-04 04:23:40|352.91|350.51|353.09|350.69|353.09|350.69|352.91|350.51|0
1643948630000|2022-02-04 04:23:50|353.01|350.61|353.09|350.69|353.09|350.69|353.01|350.61|0
1643948640000|2022-02-04 04:24:00|353.01|350.61|353.19|350.79|353.19|350.79|353.01|350.61|0
1643948650000|2022-02-04 04:24:10|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1643948660000|2022-02-04 04:24:20|353.28|350.88|353.28|350.88|353.28|350.88|353.19|350.79|0
1643948670000|2022-02-04 04:24:30|353.37|350.97|353.19|350.79|353.37|350.97|353.19|350.79|0
1643948680000|2022-02-04 04:24:40|353.09|350.69|353.01|350.61|353.09|350.69|353.01|350.61|0
1643948690000|2022-02-04 04:24:50|353.09|350.69|353|350.6|353.09|350.69|353|350.6|0
1643948700000|2022-02-04 04:25:00|352.82|350.42|353|350.6|353|350.6|352.82|350.42|0
1643948710000|2022-02-04 04:25:10|353.19|350.79|353.37|350.97|353.37|350.97|353.19|350.79|0
1643948720000|2022-02-04 04:25:20|353.27|350.87|353.37|350.97|353.37|350.97|353.27|350.87|0
1643948730000|2022-02-04 04:25:30|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1643948740000|2022-02-04 04:25:40|353.37|350.97|353.37|350.97|353.55|351.15|353.37|350.97|0
1643948750000|2022-02-04 04:25:50|353.46|351.06|353.73|351.33|353.73|351.33|353.46|351.06|0
1643948760000|2022-02-04 04:26:00|353.55|351.15|353.82|351.42|353.92|351.52|353.55|351.15|0
1643948770000|2022-02-04 04:26:10|353.73|351.33|353.55|351.15|353.73|351.33|353.55|351.15|0
1643948780000|2022-02-04 04:26:20|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1643948810000|2022-02-04 04:26:50|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1643948860000|2022-02-04 04:27:40|353|350.6|353|350.6|353|350.6|353|350.6|0
1643948880000|2022-02-04 04:28:00|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1643948890000|2022-02-04 04:28:10|353.55|351.15|353.45|351.05|353.55|351.15|353.45|351.05|0
1643948900000|2022-02-04 04:28:20|353.37|350.97|353.27|350.87|353.37|350.97|353.27|350.87|0
1643948910000|2022-02-04 04:28:30|353.18|350.78|353.37|350.97|353.37|350.97|353.18|350.78|0
1643948930000|2022-02-04 04:28:50|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1643948940000|2022-02-04 04:29:00|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1643948980000|2022-02-04 04:29:40|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1643949000000|2022-02-04 04:30:00|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1643949010000|2022-02-04 04:30:10|353.55|351.15|353.55|351.15|353.55|351.15|353.55|351.15|0
1643949040000|2022-02-04 04:30:40|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1643949050000|2022-02-04 04:30:50|353.63|351.23|353.55|351.15|353.63|351.23|353.55|351.15|0
1643949070000|2022-02-04 04:31:10|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1643949080000|2022-02-04 04:31:20|353.55|351.15|353.63|351.23|353.63|351.23|353.55|351.15|0
1643949090000|2022-02-04 04:31:30|353.55|351.15|353.63|351.23|353.63|351.23|353.55|351.15|0
1643949100000|2022-02-04 04:31:40|353.73|351.33|353.82|351.42|353.82|351.42|353.73|351.33|0
1643949110000|2022-02-04 04:31:50|353.91|351.51|353.91|351.51|353.91|351.51|353.82|351.42|0
1643949130000|2022-02-04 04:32:10|354.09|351.69|354|351.6|354.09|351.69|353.91|351.51|0
1643949140000|2022-02-04 04:32:20|354.09|351.69|353.91|351.51|354.09|351.69|353.91|351.51|0
1643949150000|2022-02-04 04:32:30|354|351.6|354|351.6|354|351.6|354|351.6|0
1643949160000|2022-02-04 04:32:40|353.91|351.51|354.09|351.69|354.09|351.69|353.91|351.51|0
1643949170000|2022-02-04 04:32:50|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1643949180000|2022-02-04 04:33:00|353.91|351.51|353.91|351.51|353.91|351.51|353.82|351.42|0
1643949230000|2022-02-04 04:33:50|354.09|351.69|354.09|351.69|354.09|351.69|353.91|351.51|0
1643949250000|2022-02-04 04:34:10|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1643949260000|2022-02-04 04:34:20|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1643949270000|2022-02-04 04:34:30|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1643949280000|2022-02-04 04:34:40|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1643949300000|2022-02-04 04:35:00|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1643949330000|2022-02-04 04:35:30|354.54|352.14|354.64|352.24|354.64|352.24|354.54|352.14|0
1643949340000|2022-02-04 04:35:40|354.46|352.06|354.64|352.24|354.64|352.24|354.46|352.06|0
1643949360000|2022-02-04 04:36:00|354.82|352.42|355.19|352.79|355.37|352.97|354.82|352.42|0
1643949370000|2022-02-04 04:36:10|355|352.6|355|352.6|355|352.6|355|352.6|0
1643949380000|2022-02-04 04:36:20|354.64|352.24|354.64|352.24|354.64|352.24|354.46|352.06|0
1643949400000|2022-02-04 04:36:40|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1643949410000|2022-02-04 04:36:50|354.45|352.05|354.54|352.14|354.54|352.14|354.45|352.05|0
1643949420000|2022-02-04 04:37:00|354.64|352.24|354.27|351.87|354.64|352.24|354.27|351.87|0
1643949440000|2022-02-04 04:37:20|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1643949460000|2022-02-04 04:37:40|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1643949480000|2022-02-04 04:38:00|354.09|351.69|354.27|351.87|354.27|351.87|354.09|351.69|0
1643949490000|2022-02-04 04:38:10|354.45|352.05|354.27|351.87|354.45|352.05|354.27|351.87|0
1643949530000|2022-02-04 04:38:50|354.36|351.96|354.45|352.05|354.45|352.05|354.36|351.96|0
1643949540000|2022-02-04 04:39:00|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1643949570000|2022-02-04 04:39:30|354.45|352.05|354.27|351.87|354.45|352.05|354.27|351.87|0
1643949580000|2022-02-04 04:39:40|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1643949590000|2022-02-04 04:39:50|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1643949600000|2022-02-04 04:40:00|354.17|351.77|354.27|351.87|354.27|351.87|354.17|351.77|0
1643949610000|2022-02-04 04:40:10|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1643949620000|2022-02-04 04:40:20|354.36|351.96|354.27|351.87|354.36|351.96|354.27|351.87|0
1643949630000|2022-02-04 04:40:30|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1643949670000|2022-02-04 04:41:10|354.63|352.23|354.82|352.42|354.82|352.42|354.63|352.23|0
1643949680000|2022-02-04 04:41:20|355|352.6|355|352.6|355|352.6|355|352.6|0
1643949690000|2022-02-04 04:41:30|355.09|352.69|355|352.6|355.09|352.69|355|352.6|0
1643949700000|2022-02-04 04:41:40|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1643949710000|2022-02-04 04:41:50|355|352.6|355|352.6|355|352.6|355|352.6|0
1643949740000|2022-02-04 04:42:20|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1643949750000|2022-02-04 04:42:30|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1643949770000|2022-02-04 04:42:50|354.45|352.05|354.63|352.23|354.63|352.23|354.45|352.05|0
1643949800000|2022-02-04 04:43:20|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1643949810000|2022-02-04 04:43:30|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1643949820000|2022-02-04 04:43:40|354.45|352.05|354.54|352.14|354.54|352.14|354.45|352.05|0
1643949830000|2022-02-04 04:43:50|354.45|352.05|354.63|352.23|354.63|352.23|354.45|352.05|0
1643949840000|2022-02-04 04:44:00|354.54|352.14|354.63|352.23|354.63|352.23|354.54|352.14|0
1643949860000|2022-02-04 04:44:20|354.72|352.32|354.63|352.23|354.72|352.32|354.63|352.23|0
1643949900000|2022-02-04 04:45:00|354.27|351.87|354.45|352.05|354.45|352.05|354.27|351.87|0
1643949920000|2022-02-04 04:45:20|354.35|351.95|354.27|351.87|354.35|351.95|354.27|351.87|0
1643949930000|2022-02-04 04:45:30|354.35|351.95|354.27|351.87|354.35|351.95|354.27|351.87|0
1643949940000|2022-02-04 04:45:40|354.45|352.05|354.27|351.87|354.45|352.05|354.27|351.87|0
1643949950000|2022-02-04 04:45:50|354.17|351.77|354.26|351.86|354.26|351.86|354.17|351.77|0
1643949960000|2022-02-04 04:46:00|354.45|352.05|354.45|352.05|354.54|352.14|354.45|352.05|0
1643949970000|2022-02-04 04:46:10|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1643949990000|2022-02-04 04:46:30|354.53|352.13|354.63|352.23|354.63|352.23|354.53|352.13|0
1643950000000|2022-02-04 04:46:40|354.99|352.59|355.18|352.78|355.18|352.78|354.99|352.59|0
1643950010000|2022-02-04 04:46:50|354.99|352.59|354.81|352.41|354.99|352.59|354.81|352.41|0
1643950060000|2022-02-04 04:47:40|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1643950070000|2022-02-04 04:47:50|354.26|351.86|354.45|352.05|354.45|352.05|354.26|351.86|0
1643950080000|2022-02-04 04:48:00|354.63|352.23|354.45|352.05|354.63|352.23|354.45|352.05|0
1643950090000|2022-02-04 04:48:10|354.53|352.13|354.63|352.23|354.63|352.23|354.53|352.13|0
1643950100000|2022-02-04 04:48:20|354.81|352.41|354.72|352.32|354.81|352.41|354.72|352.32|0
1643950110000|2022-02-04 04:48:30|354.63|352.23|354.45|352.05|354.63|352.23|354.45|352.05|0
1643950130000|2022-02-04 04:48:50|354.53|352.13|354.45|352.05|354.53|352.13|354.45|352.05|0
1643950140000|2022-02-04 04:49:00|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1643950150000|2022-02-04 04:49:10|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1643950160000|2022-02-04 04:49:20|354.63|352.23|354.81|352.41|354.81|352.41|354.63|352.23|0
1643950200000|2022-02-04 04:50:00|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1643950220000|2022-02-04 04:50:20|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1643950270000|2022-02-04 04:51:10|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1643950290000|2022-02-04 04:51:30|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1643950300000|2022-02-04 04:51:40|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1643950310000|2022-02-04 04:51:50|354.44|352.04|354.26|351.86|354.44|352.04|354.26|351.86|0
1643950320000|2022-02-04 04:52:00|354.08|351.68|354.08|351.68|354.08|351.68|353.89|351.49|0
1643950330000|2022-02-04 04:52:10|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1643950380000|2022-02-04 04:53:00|354.44|352.04|354.35|351.95|354.44|352.04|354.35|351.95|0
1643950390000|2022-02-04 04:53:10|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1643950400000|2022-02-04 04:53:20|354.16|351.76|354.08|351.68|354.16|351.76|354.08|351.68|0
1643950430000|2022-02-04 04:53:50|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1643950440000|2022-02-04 04:54:00|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1643950480000|2022-02-04 04:54:40|354.08|351.68|354.26|351.86|354.26|351.86|354.08|351.68|0
1643950500000|2022-02-04 04:55:00|354.44|352.04|354.26|351.86|354.44|352.04|354.26|351.86|0
1643950520000|2022-02-04 04:55:20|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1643950530000|2022-02-04 04:55:30|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1643950550000|2022-02-04 04:55:50|354.44|352.04|354.26|351.86|354.44|352.04|354.07|351.67|0
1643950560000|2022-02-04 04:56:00|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1643950570000|2022-02-04 04:56:10|354.26|351.86|354.07|351.67|354.26|351.86|354.07|351.67|0
1643950580000|2022-02-04 04:56:20|353.89|351.49|354.07|351.67|354.07|351.67|353.89|351.49|0
1643950600000|2022-02-04 04:56:40|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1643950610000|2022-02-04 04:56:50|354.34|351.94|354.44|352.04|354.62|352.22|354.34|351.94|0
1643950620000|2022-02-04 04:57:00|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1643950630000|2022-02-04 04:57:10|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1643950650000|2022-02-04 04:57:30|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1643950660000|2022-02-04 04:57:40|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1643950670000|2022-02-04 04:57:50|355.26|352.86|355.07|352.67|355.26|352.86|355.07|352.67|0
1643950680000|2022-02-04 04:58:00|355.17|352.77|354.99|352.59|355.17|352.77|354.99|352.59|0
1643950690000|2022-02-04 04:58:10|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1643950710000|2022-02-04 04:58:30|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1643950730000|2022-02-04 04:58:50|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1643950740000|2022-02-04 04:59:00|355.07|352.67|355.07|352.67|355.07|352.67|355.07|352.67|0
1643950750000|2022-02-04 04:59:10|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1643950760000|2022-02-04 04:59:20|355.17|352.77|355.35|352.95|355.35|352.95|355.17|352.77|0
1643950770000|2022-02-04 04:59:30|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1643950780000|2022-02-04 04:59:40|355.25|352.85|355.35|352.95|355.35|352.95|355.25|352.85|0
1643950800000|2022-02-04 05:00:00|355.72|353.32|356.26|353.86|356.26|353.86|355.72|353.32|0
1643950810000|2022-02-04 05:00:10|356.45|354.05|356.45|354.05|356.45|354.05|356.26|353.86|0
1643950820000|2022-02-04 05:00:20|356.26|353.86|356.26|353.86|356.26|353.86|356.08|353.68|0
1643950830000|2022-02-04 05:00:30|356.17|353.77|356.08|353.68|356.17|353.77|356.08|353.68|0
1643950840000|2022-02-04 05:00:40|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1643950850000|2022-02-04 05:00:50|355.8|353.4|356.08|353.68|356.08|353.68|355.8|353.4|0
1643950860000|2022-02-04 05:01:00|356.17|353.77|356.17|353.77|356.17|353.77|356.08|353.68|0
1643950870000|2022-02-04 05:01:10|356.26|353.86|356.08|353.68|356.26|353.86|356.08|353.68|0
1643950880000|2022-02-04 05:01:20|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1643950890000|2022-02-04 05:01:30|355.9|353.5|356.08|353.68|356.08|353.68|355.9|353.5|0
1643950900000|2022-02-04 05:01:40|356.26|353.86|356.08|353.68|356.26|353.86|356.08|353.68|0
1643950920000|2022-02-04 05:02:00|356.26|353.86|356.45|354.05|356.45|354.05|356.26|353.86|0
1643950930000|2022-02-04 05:02:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1643950940000|2022-02-04 05:02:20|356.81|354.41|356.45|354.05|356.81|354.41|356.45|354.05|0
1643950950000|2022-02-04 05:02:30|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1643950960000|2022-02-04 05:02:40|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1643950980000|2022-02-04 05:03:00|356.63|354.23|356.72|354.32|356.72|354.32|356.63|354.23|0
1643950990000|2022-02-04 05:03:10|356.81|354.41|356.53|354.13|356.81|354.41|356.44|354.04|0
1643951000000|2022-02-04 05:03:20|356.44|354.04|356.44|354.04|356.44|354.04|356.26|353.86|0
1643951010000|2022-02-04 05:03:30|356.35|353.95|356.44|354.04|356.44|354.04|356.35|353.95|0
1643951020000|2022-02-04 05:03:40|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1643951040000|2022-02-04 05:04:00|356.72|354.32|356.44|354.04|356.72|354.32|356.44|354.04|0
1643951050000|2022-02-04 05:04:10|356.53|354.13|356.44|354.04|356.53|354.13|356.44|354.04|0
1643951060000|2022-02-04 05:04:20|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1643951070000|2022-02-04 05:04:30|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1643951080000|2022-02-04 05:04:40|356.26|353.86|356.35|353.95|356.35|353.95|356.26|353.86|0
1643951090000|2022-02-04 05:04:50|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1643951110000|2022-02-04 05:05:10|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1643951120000|2022-02-04 05:05:20|356.81|354.41|356.99|354.59|356.99|354.59|356.81|354.41|0
1643951130000|2022-02-04 05:05:30|356.81|354.41|356.71|354.31|356.81|354.41|356.71|354.31|0
1643951140000|2022-02-04 05:05:40|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1643951150000|2022-02-04 05:05:50|356.81|354.41|356.44|354.04|356.81|354.41|356.44|354.04|0
1643951160000|2022-02-04 05:06:00|356.26|353.86|356.26|353.86|356.35|353.95|356.26|353.86|0
1643951170000|2022-02-04 05:06:10|356.44|354.04|356.35|353.95|356.44|354.04|356.26|353.86|0
1643951180000|2022-02-04 05:06:20|356.26|353.86|356.26|353.86|356.44|354.04|356.16|353.76|0
1643951200000|2022-02-04 05:06:40|356.16|353.76|356.26|353.86|356.26|353.86|356.16|353.76|0
1643951210000|2022-02-04 05:06:50|356.16|353.76|356.26|353.86|356.26|353.86|356.08|353.68|0
1643951220000|2022-02-04 05:07:00|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1643951240000|2022-02-04 05:07:20|356.35|353.95|356.26|353.86|356.35|353.95|356.26|353.86|0
1643951260000|2022-02-04 05:07:40|356.44|354.04|356.62|354.22|356.62|354.22|356.44|354.04|0
1643951270000|2022-02-04 05:07:50|357.17|354.77|357.36|354.96|357.36|354.96|357.17|354.77|0
1643951280000|2022-02-04 05:08:00|357.17|354.77|356.9|354.5|357.17|354.77|356.9|354.5|0
1643951290000|2022-02-04 05:08:10|356.81|354.41|356.81|354.41|356.81|354.41|356.71|354.31|0
1643951300000|2022-02-04 05:08:20|356.71|354.31|356.81|354.41|356.81|354.41|356.71|354.31|0
1643951310000|2022-02-04 05:08:30|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1643951320000|2022-02-04 05:08:40|356.81|354.41|356.44|354.04|356.81|354.41|356.44|354.04|0
1643951330000|2022-02-04 05:08:50|356.26|353.86|356.26|353.86|356.26|353.86|356.07|353.67|0
1643951340000|2022-02-04 05:09:00|356.44|354.04|356.62|354.22|356.62|354.22|356.44|354.04|0
1643951350000|2022-02-04 05:09:10|356.44|354.04|356.62|354.22|356.62|354.22|356.44|354.04|0
1643951360000|2022-02-04 05:09:20|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1643951370000|2022-02-04 05:09:30|356.34|353.94|356.26|353.86|356.34|353.94|356.26|353.86|0
1643951380000|2022-02-04 05:09:40|356.07|353.67|356.07|353.67|356.07|353.67|356.07|353.67|0
1643951390000|2022-02-04 05:09:50|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1643951400000|2022-02-04 05:10:00|356.16|353.76|356.16|353.76|356.26|353.86|356.16|353.76|0
1643951410000|2022-02-04 05:10:10|356.07|353.67|356.07|353.67|356.07|353.67|355.98|353.58|0
1643951420000|2022-02-04 05:10:20|355.89|353.49|356.07|353.67|356.07|353.67|355.89|353.49|0
1643951430000|2022-02-04 05:10:30|356.16|353.76|356.44|354.04|356.44|354.04|356.16|353.76|0
1643951440000|2022-02-04 05:10:40|356.62|354.22|356.62|354.22|356.62|354.22|356.53|354.13|0
1643951450000|2022-02-04 05:10:50|356.71|354.31|356.8|354.4|356.8|354.4|356.62|354.22|0
1643951460000|2022-02-04 05:11:00|356.99|354.59|356.99|354.59|356.99|354.59|356.99|354.59|0
1643951480000|2022-02-04 05:11:20|356.89|354.49|356.8|354.4|356.99|354.59|356.8|354.4|0
1643951490000|2022-02-04 05:11:30|356.62|354.22|356.44|354.04|356.62|354.22|356.44|354.04|0
1643951500000|2022-02-04 05:11:40|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1643951510000|2022-02-04 05:11:50|356.16|353.76|356.25|353.85|356.34|353.94|356.16|353.76|0
1643951520000|2022-02-04 05:12:00|356.16|353.76|356.16|353.76|356.25|353.85|356.16|353.76|0
1643951530000|2022-02-04 05:12:10|356.07|353.67|356.62|354.22|356.62|354.22|356.07|353.67|0
1643951540000|2022-02-04 05:12:20|356.44|354.04|356.25|353.85|356.44|354.04|356.25|353.85|0
1643951550000|2022-02-04 05:12:30|356.44|354.04|356.25|353.85|356.44|354.04|356.25|353.85|0
1643951560000|2022-02-04 05:12:40|356.07|353.67|355.89|353.49|356.07|353.67|355.89|353.49|0
1643951570000|2022-02-04 05:12:50|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1643951580000|2022-02-04 05:13:00|356.07|353.67|356.25|353.85|356.25|353.85|356.07|353.67|0
1643951590000|2022-02-04 05:13:10|356.34|353.94|356.25|353.85|356.34|353.94|356.25|353.85|0
1643951620000|2022-02-04 05:13:40|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1643951630000|2022-02-04 05:13:50|356.25|353.85|356.16|353.76|356.25|353.85|356.16|353.76|0
1643951640000|2022-02-04 05:14:00|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1643951650000|2022-02-04 05:14:10|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1643951660000|2022-02-04 05:14:20|356.07|353.67|355.89|353.49|356.07|353.67|355.89|353.49|0
1643951670000|2022-02-04 05:14:30|355.97|353.57|355.89|353.49|355.97|353.57|355.89|353.49|0
1643951680000|2022-02-04 05:14:40|356.25|353.85|356.16|353.76|356.25|353.85|356.16|353.76|0
1643951690000|2022-02-04 05:14:50|356.07|353.67|356.07|353.67|356.07|353.67|355.97|353.57|0
1643951700000|2022-02-04 05:15:00|355.89|353.49|356.07|353.67|356.07|353.67|355.89|353.49|0
1643951710000|2022-02-04 05:15:10|356.25|353.85|356.34|353.94|356.34|353.94|356.25|353.85|0
1643951720000|2022-02-04 05:15:20|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1643951730000|2022-02-04 05:15:30|356.71|354.31|356.71|354.31|356.71|354.31|356.62|354.22|0
1643951740000|2022-02-04 05:15:40|356.8|354.4|356.71|354.31|356.8|354.4|356.71|354.31|0
1643951750000|2022-02-04 05:15:50|356.62|354.22|356.62|354.22|356.71|354.31|356.62|354.22|0
1643951760000|2022-02-04 05:16:00|356.71|354.31|356.8|354.4|356.8|354.4|356.71|354.31|0
1643951770000|2022-02-04 05:16:10|356.89|354.49|357.17|354.77|357.25|354.85|356.89|354.49|0
1643951790000|2022-02-04 05:16:30|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1643951800000|2022-02-04 05:16:40|356.8|354.4|356.98|354.58|356.98|354.58|356.8|354.4|0
1643951820000|2022-02-04 05:17:00|357.07|354.67|358.27|355.87|358.35|355.95|357.07|354.67|0
1643951830000|2022-02-04 05:17:10|358.45|356.05|358.27|355.87|358.63|356.23|358.27|355.87|0
1643951840000|2022-02-04 05:17:20|358.08|355.68|358.27|355.87|358.27|355.87|358.08|355.68|0
1643951850000|2022-02-04 05:17:30|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1643951860000|2022-02-04 05:17:40|358.17|355.77|358.08|355.68|358.17|355.77|358.08|355.68|0
1643951870000|2022-02-04 05:17:50|357.99|355.59|357.9|355.5|357.99|355.59|357.9|355.5|0
1643951880000|2022-02-04 05:18:00|357.99|355.59|358.08|355.68|358.08|355.68|357.99|355.59|0
1643951890000|2022-02-04 05:18:10|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1643951910000|2022-02-04 05:18:30|357.72|355.32|357.72|355.32|357.72|355.32|357.62|355.22|0
1643951920000|2022-02-04 05:18:40|357.9|355.5|357.71|355.31|357.9|355.5|357.71|355.31|0
1643951930000|2022-02-04 05:18:50|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1643951940000|2022-02-04 05:19:00|357.71|355.31|357.71|355.31|357.8|355.4|357.71|355.31|0
1643951950000|2022-02-04 05:19:10|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1643951970000|2022-02-04 05:19:30|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1643952000000|2022-02-04 05:20:00|357.25|354.85|357.35|354.95|357.35|354.95|357.25|354.85|0
1643952010000|2022-02-04 05:20:10|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1643952020000|2022-02-04 05:20:20|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1643952030000|2022-02-04 05:20:30|357.43|355.03|357.43|355.03|357.43|355.03|357.34|354.94|0
1643952040000|2022-02-04 05:20:40|357.52|355.12|357.43|355.03|357.52|355.12|357.43|355.03|0
1643952050000|2022-02-04 05:20:50|357.62|355.22|357.25|354.85|357.62|355.22|357.07|354.67|0
1643952060000|2022-02-04 05:21:00|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1643952070000|2022-02-04 05:21:10|356.88|354.48|356.7|354.3|356.88|354.48|356.7|354.3|0
1643952090000|2022-02-04 05:21:30|356.88|354.48|356.88|354.48|356.88|354.48|356.7|354.3|0
1643952100000|2022-02-04 05:21:40|356.97|354.57|356.88|354.48|356.97|354.57|356.88|354.48|0
1643952110000|2022-02-04 05:21:50|356.79|354.39|356.88|354.48|356.88|354.48|356.79|354.39|0
1643952120000|2022-02-04 05:22:00|356.97|354.57|357.07|354.67|357.07|354.67|356.97|354.57|0
1643952130000|2022-02-04 05:22:10|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1643952140000|2022-02-04 05:22:20|356.7|354.3|356.88|354.48|356.88|354.48|356.7|354.3|0
1643952150000|2022-02-04 05:22:30|356.7|354.3|356.88|354.48|356.88|354.48|356.7|354.3|0
1643952160000|2022-02-04 05:22:40|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1643952170000|2022-02-04 05:22:50|356.88|354.48|356.79|354.39|356.88|354.48|356.79|354.39|0
1643952180000|2022-02-04 05:23:00|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1643952200000|2022-02-04 05:23:20|356.97|354.57|357.06|354.66|357.06|354.66|356.97|354.57|0
1643952210000|2022-02-04 05:23:30|356.97|354.57|356.88|354.48|356.97|354.57|356.88|354.48|0
1643952220000|2022-02-04 05:23:40|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1643952240000|2022-02-04 05:24:00|357.15|354.75|357.06|354.66|357.25|354.85|357.06|354.66|0
1643952250000|2022-02-04 05:24:10|357.15|354.75|357.43|355.03|357.43|355.03|357.15|354.75|0
1643952260000|2022-02-04 05:24:20|357.61|355.21|357.43|355.03|357.61|355.21|357.43|355.03|0
1643952280000|2022-02-04 05:24:40|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1643952300000|2022-02-04 05:25:00|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1643952320000|2022-02-04 05:25:20|357.25|354.85|357.43|355.03|357.43|355.03|357.25|354.85|0
1643952330000|2022-02-04 05:25:30|357.33|354.93|357.25|354.85|357.33|354.93|357.25|354.85|0
1643952340000|2022-02-04 05:25:40|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1643952350000|2022-02-04 05:25:50|357.52|355.12|357.61|355.21|357.61|355.21|357.52|355.12|0
1643952360000|2022-02-04 05:26:00|357.43|355.03|357.52|355.12|357.61|355.21|357.43|355.03|0
1643952370000|2022-02-04 05:26:10|357.61|355.21|357.43|355.03|357.61|355.21|357.43|355.03|0
1643952390000|2022-02-04 05:26:30|357.52|355.12|357.7|355.3|357.7|355.3|357.43|355.03|0
1643952400000|2022-02-04 05:26:40|357.8|355.4|357.8|355.4|357.98|355.58|357.8|355.4|0
1643952410000|2022-02-04 05:26:50|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1643952420000|2022-02-04 05:27:00|357.8|355.4|357.61|355.21|357.98|355.58|357.61|355.21|0
1643952440000|2022-02-04 05:27:20|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1643952450000|2022-02-04 05:27:30|357.24|354.84|357.06|354.66|357.24|354.84|357.06|354.66|0
1643952460000|2022-02-04 05:27:40|356.97|354.57|356.97|354.57|356.97|354.57|356.97|354.57|0
1643952470000|2022-02-04 05:27:50|357.06|354.66|357.06|354.66|357.24|354.84|357.06|354.66|0
1643952490000|2022-02-04 05:28:10|356.88|354.48|356.88|354.48|356.88|354.48|356.78|354.38|0
1643952500000|2022-02-04 05:28:20|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1643952510000|2022-02-04 05:28:30|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1643952520000|2022-02-04 05:28:40|356.69|354.29|356.51|354.11|356.69|354.29|356.51|354.11|0
1643952530000|2022-02-04 05:28:50|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1643952550000|2022-02-04 05:29:10|356.14|353.74|355.78|353.38|356.14|353.74|355.78|353.38|0
1643952560000|2022-02-04 05:29:20|355.86|353.46|356.05|353.65|356.05|353.65|355.86|353.46|0
1643952570000|2022-02-04 05:29:30|356.14|353.74|355.96|353.56|356.14|353.74|355.96|353.56|0
1643952580000|2022-02-04 05:29:40|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1643952590000|2022-02-04 05:29:50|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1643952600000|2022-02-04 05:30:00|356.51|354.11|356.69|354.29|356.69|354.29|356.51|354.11|0
1643952610000|2022-02-04 05:30:10|356.6|354.2|356.69|354.29|356.69|354.29|356.6|354.2|0
1643952620000|2022-02-04 05:30:20|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1643952630000|2022-02-04 05:30:30|356.87|354.47|356.32|353.92|356.87|354.47|356.32|353.92|0
1643952640000|2022-02-04 05:30:40|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1643952650000|2022-02-04 05:30:50|356.32|353.92|356.51|354.11|356.51|354.11|356.32|353.92|0
1643952660000|2022-02-04 05:31:00|356.41|354.01|356.32|353.92|356.51|354.11|356.32|353.92|0
1643952670000|2022-02-04 05:31:10|356.23|353.83|356.14|353.74|356.23|353.83|356.14|353.74|0
1643952680000|2022-02-04 05:31:20|356.32|353.92|356.23|353.83|356.32|353.92|356.14|353.74|0
1643952690000|2022-02-04 05:31:30|356.14|353.74|356.05|353.65|356.14|353.74|356.05|353.65|0
1643952700000|2022-02-04 05:31:40|355.96|353.56|356.04|353.64|356.04|353.64|355.96|353.56|0
1643952710000|2022-02-04 05:31:50|355.96|353.56|355.77|353.37|355.96|353.56|355.77|353.37|0
1643952720000|2022-02-04 05:32:00|355.96|353.56|355.86|353.46|355.96|353.56|355.86|353.46|0
1643952730000|2022-02-04 05:32:10|355.96|353.56|355.77|353.37|355.96|353.56|355.77|353.37|0
1643952740000|2022-02-04 05:32:20|355.96|353.56|355.77|353.37|355.96|353.56|355.77|353.37|0
1643952770000|2022-02-04 05:32:50|355.96|353.56|355.77|353.37|355.96|353.56|355.77|353.37|0
1643952780000|2022-02-04 05:33:00|355.59|353.19|355.68|353.28|355.77|353.37|355.59|353.19|0
1643952790000|2022-02-04 05:33:10|355.77|353.37|355.96|353.56|355.96|353.56|355.77|353.37|0
1643952800000|2022-02-04 05:33:20|355.86|353.46|355.86|353.46|355.86|353.46|355.77|353.37|0
1643952810000|2022-02-04 05:33:30|355.96|353.56|355.96|353.56|355.96|353.56|355.96|353.56|0
1643952820000|2022-02-04 05:33:40|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1643952850000|2022-02-04 05:34:10|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1643952860000|2022-02-04 05:34:20|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1643952870000|2022-02-04 05:34:30|355.95|353.55|356.04|353.64|356.04|353.64|355.95|353.55|0
1643952880000|2022-02-04 05:34:40|356.14|353.74|356.14|353.74|356.14|353.74|356.04|353.64|0
1643952900000|2022-02-04 05:35:00|356.32|353.92|355.95|353.55|356.32|353.92|355.95|353.55|0
1643952910000|2022-02-04 05:35:10|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1643952950000|2022-02-04 05:35:50|355.59|353.19|355.4|353|355.59|353.19|355.4|353|0
1643952960000|2022-02-04 05:36:00|355.22|352.82|355.4|353|355.4|353|355.22|352.82|0
1643952970000|2022-02-04 05:36:10|355.59|353.19|355.77|353.37|355.77|353.37|355.59|353.19|0
1643952980000|2022-02-04 05:36:20|355.95|353.55|356.04|353.64|356.14|353.74|355.95|353.55|0
1643952990000|2022-02-04 05:36:30|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1643953000000|2022-02-04 05:36:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1643953010000|2022-02-04 05:36:50|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1643953020000|2022-02-04 05:37:00|356.14|353.74|355.77|353.37|356.14|353.74|355.77|353.37|0
1643953030000|2022-02-04 05:37:10|355.95|353.55|356.14|353.74|356.14|353.74|355.95|353.55|0
1643953040000|2022-02-04 05:37:20|356.32|353.92|356.22|353.82|356.32|353.92|356.14|353.74|0
1643953050000|2022-02-04 05:37:30|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1643953060000|2022-02-04 05:37:40|356.41|354.01|356.14|353.74|356.41|354.01|356.14|353.74|0
1643953070000|2022-02-04 05:37:50|356.22|353.82|356.22|353.82|356.22|353.82|356.22|353.82|0
1643953080000|2022-02-04 05:38:00|356.32|353.92|356.22|353.82|356.32|353.92|356.22|353.82|0
1643953090000|2022-02-04 05:38:10|356.32|353.92|356.14|353.74|356.32|353.92|356.14|353.74|0
1643953100000|2022-02-04 05:38:20|356.13|353.73|356.13|353.73|356.32|353.92|356.13|353.73|0
1643953110000|2022-02-04 05:38:30|356.04|353.64|356.13|353.73|356.13|353.73|356.04|353.64|0
1643953120000|2022-02-04 05:38:40|356.22|353.82|356.22|353.82|356.22|353.82|356.13|353.73|0
1643953130000|2022-02-04 05:38:50|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1643953170000|2022-02-04 05:39:30|356.13|353.73|356.22|353.82|356.22|353.82|356.13|353.73|0
1643953180000|2022-02-04 05:39:40|356.32|353.92|356.5|354.1|356.5|354.1|356.32|353.92|0
1643953190000|2022-02-04 05:39:50|356.68|354.28|356.5|354.1|356.68|354.28|356.5|354.1|0
1643953200000|2022-02-04 05:40:00|356.4|354|356.5|354.1|356.5|354.1|356.4|354|0
1643953210000|2022-02-04 05:40:10|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1643953220000|2022-02-04 05:40:20|356.77|354.37|356.77|354.37|356.77|354.37|356.77|354.37|0
1643953230000|2022-02-04 05:40:30|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1643953240000|2022-02-04 05:40:40|356.87|354.47|356.68|354.28|356.87|354.47|356.68|354.28|0
1643953250000|2022-02-04 05:40:50|356.87|354.47|356.68|354.28|356.87|354.47|356.68|354.28|0
1643953260000|2022-02-04 05:41:00|356.59|354.19|356.87|354.47|356.87|354.47|356.59|354.19|0
1643953270000|2022-02-04 05:41:10|356.77|354.37|356.68|354.28|356.77|354.37|356.68|354.28|0
1643953290000|2022-02-04 05:41:30|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1643953300000|2022-02-04 05:41:40|356.5|354.1|356.68|354.28|356.68|354.28|356.5|354.1|0
1643953310000|2022-02-04 05:41:50|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1643953320000|2022-02-04 05:42:00|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1643953350000|2022-02-04 05:42:30|356.5|354.1|356.22|353.82|356.5|354.1|356.22|353.82|0
1643953360000|2022-02-04 05:42:40|356.13|353.73|356.04|353.64|356.13|353.73|356.04|353.64|0
1643953370000|2022-02-04 05:42:50|355.95|353.55|356.13|353.73|356.13|353.73|355.95|353.55|0
1643953400000|2022-02-04 05:43:20|356.04|353.64|356.31|353.91|356.31|353.91|356.04|353.64|0
1643953410000|2022-02-04 05:43:30|356.22|353.82|356.13|353.73|356.22|353.82|356.13|353.73|0
1643953430000|2022-02-04 05:43:50|355.95|353.55|356.04|353.64|356.04|353.64|355.95|353.55|0
1643953440000|2022-02-04 05:44:00|355.95|353.55|355.95|353.55|356.04|353.64|355.95|353.55|0
1643953450000|2022-02-04 05:44:10|355.67|353.27|356.13|353.73|356.13|353.73|355.67|353.27|0
1643953460000|2022-02-04 05:44:20|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1643953470000|2022-02-04 05:44:30|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1643953490000|2022-02-04 05:44:50|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1643953500000|2022-02-04 05:45:00|356.13|353.73|356.03|353.63|356.13|353.73|356.03|353.63|0
1643953510000|2022-02-04 05:45:10|355.95|353.55|355.95|353.55|355.95|353.55|355.76|353.36|0
1643953530000|2022-02-04 05:45:30|355.76|353.36|355.85|353.45|355.95|353.55|355.76|353.36|0
1643953540000|2022-02-04 05:45:40|355.76|353.36|355.95|353.55|355.95|353.55|355.76|353.36|0
1643953560000|2022-02-04 05:46:00|355.85|353.45|355.76|353.36|355.85|353.45|355.76|353.36|0
1643953570000|2022-02-04 05:46:10|355.67|353.27|355.48|353.08|355.67|353.27|355.48|353.08|0
1643953580000|2022-02-04 05:46:20|355.58|353.18|355.58|353.18|355.58|353.18|355.4|353|0
1643953590000|2022-02-04 05:46:30|355.76|353.36|356.13|353.73|356.13|353.73|355.67|353.27|0
1643953600000|2022-02-04 05:46:40|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1643953610000|2022-02-04 05:46:50|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1643953630000|2022-02-04 05:47:10|356.03|353.63|356.13|353.73|356.13|353.73|356.03|353.63|0
1643953640000|2022-02-04 05:47:20|355.94|353.54|355.76|353.36|355.94|353.54|355.76|353.36|0
1643953650000|2022-02-04 05:47:30|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1643953670000|2022-02-04 05:47:50|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1643953680000|2022-02-04 05:48:00|355.94|353.54|356.13|353.73|356.13|353.73|355.94|353.54|0
1643953690000|2022-02-04 05:48:10|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1643953700000|2022-02-04 05:48:20|356.03|353.63|356.03|353.63|356.13|353.73|356.03|353.63|0
1643953710000|2022-02-04 05:48:30|355.94|353.54|356.31|353.91|356.31|353.91|355.94|353.54|0
1643953720000|2022-02-04 05:48:40|356.13|353.73|356.31|353.91|356.31|353.91|356.13|353.73|0
1643953750000|2022-02-04 05:49:10|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1643953760000|2022-02-04 05:49:20|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1643953770000|2022-02-04 05:49:30|356.13|353.73|356.21|353.81|356.21|353.81|356.13|353.73|0
1643953780000|2022-02-04 05:49:40|356.31|353.91|356.21|353.81|356.31|353.91|356.21|353.81|0
1643953790000|2022-02-04 05:49:50|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1643953800000|2022-02-04 05:50:00|356.13|353.73|356.31|353.91|356.31|353.91|356.13|353.73|0
1643953810000|2022-02-04 05:50:10|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1643953830000|2022-02-04 05:50:30|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1643953850000|2022-02-04 05:50:50|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1643953880000|2022-02-04 05:51:20|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1643953900000|2022-02-04 05:51:40|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1643953910000|2022-02-04 05:51:50|357.04|354.64|357.04|354.64|357.04|354.64|357.04|354.64|0
1643953920000|2022-02-04 05:52:00|356.86|354.46|357.04|354.64|357.04|354.64|356.86|354.46|0
1643953930000|2022-02-04 05:52:10|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1643953950000|2022-02-04 05:52:30|357.41|355.01|357.13|354.73|357.41|355.01|357.13|354.73|0
1643953960000|2022-02-04 05:52:40|357.04|354.64|356.86|354.46|357.04|354.64|356.86|354.46|0
1643953980000|2022-02-04 05:53:00|356.67|354.27|356.67|354.27|356.67|354.27|356.67|354.27|0
1643953990000|2022-02-04 05:53:10|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1643954000000|2022-02-04 05:53:20|356.49|354.09|356.49|354.09|356.58|354.18|356.49|354.09|0
1643954010000|2022-02-04 05:53:30|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1643954020000|2022-02-04 05:53:40|356.67|354.27|356.67|354.27|356.76|354.36|356.67|354.27|0
1643954040000|2022-02-04 05:54:00|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1643954080000|2022-02-04 05:54:40|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1643954090000|2022-02-04 05:54:50|357.22|354.82|357.04|354.64|357.22|354.82|357.04|354.64|0
1643954100000|2022-02-04 05:55:00|357.13|354.73|357.22|354.82|357.22|354.82|357.13|354.73|0
1643954110000|2022-02-04 05:55:10|357.31|354.91|357.22|354.82|357.31|354.91|357.22|354.82|0
1643954130000|2022-02-04 05:55:30|357.31|354.91|357.22|354.82|357.31|354.91|357.22|354.82|0
1643954140000|2022-02-04 05:55:40|357.31|354.91|357.41|355.01|357.41|355.01|357.31|354.91|0
1643954170000|2022-02-04 05:56:10|357.4|355|357.4|355|357.4|355|357.4|355|0
1643954180000|2022-02-04 05:56:20|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1643954190000|2022-02-04 05:56:30|357.4|355|357.59|355.19|357.59|355.19|357.4|355|0
1643954200000|2022-02-04 05:56:40|357.49|355.09|357.49|355.09|357.49|355.09|357.49|355.09|0
1643954210000|2022-02-04 05:56:50|357.4|355|357.77|355.37|357.77|355.37|357.4|355|0
1643954220000|2022-02-04 05:57:00|357.68|355.28|357.96|355.56|357.96|355.56|357.68|355.28|0
1643954230000|2022-02-04 05:57:10|358.14|355.74|357.96|355.56|358.14|355.74|357.96|355.56|0
1643954240000|2022-02-04 05:57:20|357.77|355.37|357.96|355.56|357.96|355.56|357.77|355.37|0
1643954250000|2022-02-04 05:57:30|358.14|355.74|358.14|355.74|358.14|355.74|358.14|355.74|0
1643954260000|2022-02-04 05:57:40|358.23|355.83|358.32|355.92|358.32|355.92|358.23|355.83|0
1643954280000|2022-02-04 05:58:00|358.41|356.01|358.32|355.92|358.41|356.01|358.32|355.92|0
1643954290000|2022-02-04 05:58:10|358.14|355.74|357.95|355.55|358.14|355.74|357.95|355.55|0
1643954300000|2022-02-04 05:58:20|358.32|355.92|358.14|355.74|358.32|355.92|358.14|355.74|0
1643954310000|2022-02-04 05:58:30|358.23|355.83|358.32|355.92|358.32|355.92|358.14|355.74|0
1643954320000|2022-02-04 05:58:40|358.23|355.83|358.14|355.74|358.23|355.83|358.14|355.74|0
1643954330000|2022-02-04 05:58:50|357.95|355.55|358.32|355.92|358.32|355.92|357.95|355.55|0
1643954340000|2022-02-04 05:59:00|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1643954350000|2022-02-04 05:59:10|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1643954360000|2022-02-04 05:59:20|358.23|355.83|358.51|356.11|358.51|356.11|358.23|355.83|0
1643954370000|2022-02-04 05:59:30|358.32|355.92|358.23|355.83|358.32|355.92|358.14|355.74|0
1643954380000|2022-02-04 05:59:40|358.14|355.74|358.32|355.92|358.32|355.92|358.14|355.74|0
1643954390000|2022-02-04 05:59:50|358.41|356.01|358.14|355.74|358.41|356.01|358.14|355.74|0
1643954400000|2022-02-04 06:00:00|358.41|356.01|358.14|355.74|358.41|356.01|358.14|355.74|0
1643954410000|2022-02-04 06:00:10|357.95|355.55|358.32|355.92|358.32|355.92|357.95|355.55|0
1643954420000|2022-02-04 06:00:20|358.14|355.74|358.14|355.74|358.14|355.74|358.14|355.74|0
1643954430000|2022-02-04 06:00:30|357.95|355.55|357.77|355.37|357.95|355.55|357.59|355.19|0
1643954440000|2022-02-04 06:00:40|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1643954450000|2022-02-04 06:00:50|357.86|355.46|357.58|355.18|357.95|355.55|357.58|355.18|0
1643954460000|2022-02-04 06:01:00|357.67|355.27|357.4|355|357.67|355.27|357.4|355|0
1643954470000|2022-02-04 06:01:10|357.22|354.82|356.85|354.45|357.22|354.82|356.85|354.45|0
1643954480000|2022-02-04 06:01:20|357.03|354.63|357.03|354.63|357.22|354.82|357.03|354.63|0
1643954490000|2022-02-04 06:01:30|357.4|355|357.4|355|357.4|355|357.4|355|0
1643954500000|2022-02-04 06:01:40|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1643954510000|2022-02-04 06:01:50|357.3|354.9|357.4|355|357.4|355|357.3|354.9|0
1643954520000|2022-02-04 06:02:00|357.58|355.18|357.4|355|357.58|355.18|357.4|355|0
1643954530000|2022-02-04 06:02:10|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1643954540000|2022-02-04 06:02:20|357.67|355.27|357.95|355.55|357.95|355.55|357.67|355.27|0
1643954550000|2022-02-04 06:02:30|357.86|355.46|357.77|355.37|357.86|355.46|357.77|355.37|0
1643954560000|2022-02-04 06:02:40|357.86|355.46|357.95|355.55|357.95|355.55|357.86|355.46|0
1643954570000|2022-02-04 06:02:50|358.13|355.73|358.32|355.92|358.32|355.92|358.13|355.73|0
1643954600000|2022-02-04 06:03:20|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1643954610000|2022-02-04 06:03:30|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1643954630000|2022-02-04 06:03:50|358.5|356.1|358.32|355.92|358.5|356.1|358.32|355.92|0
1643954640000|2022-02-04 06:04:00|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1643954660000|2022-02-04 06:04:20|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1643954670000|2022-02-04 06:04:30|358.22|355.82|358.13|355.73|358.22|355.82|358.13|355.73|0
1643954680000|2022-02-04 06:04:40|358.22|355.82|358.32|355.92|358.32|355.92|358.22|355.82|0
1643954710000|2022-02-04 06:05:10|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1643954730000|2022-02-04 06:05:30|358.32|355.92|358.32|355.92|358.32|355.92|358.32|355.92|0
1643954750000|2022-02-04 06:05:50|358.4|356|358.32|355.92|358.4|356|358.32|355.92|0
1643954760000|2022-02-04 06:06:00|358.4|356|358.32|355.92|358.4|356|358.32|355.92|0
1643954770000|2022-02-04 06:06:10|358.4|356|358.32|355.92|358.4|356|358.32|355.92|0
1643954780000|2022-02-04 06:06:20|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1643954790000|2022-02-04 06:06:30|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1643954820000|2022-02-04 06:07:00|358.5|356.1|358.31|355.91|358.5|356.1|358.31|355.91|0
1643954830000|2022-02-04 06:07:10|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1643954840000|2022-02-04 06:07:20|358.31|355.91|358.31|355.91|358.31|355.91|358.31|355.91|0
1643954860000|2022-02-04 06:07:40|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1643954900000|2022-02-04 06:08:20|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1643954930000|2022-02-04 06:08:50|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1643954960000|2022-02-04 06:09:20|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1643954980000|2022-02-04 06:09:40|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1643954990000|2022-02-04 06:09:50|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1643955000000|2022-02-04 06:10:00|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1643955010000|2022-02-04 06:10:10|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1643955020000|2022-02-04 06:10:20|358.58|356.18|358.5|356.1|358.58|356.18|358.5|356.1|0
1643955030000|2022-02-04 06:10:30|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1643955040000|2022-02-04 06:10:40|358.68|356.28|358.86|356.46|358.86|356.46|358.68|356.28|0
1643955060000|2022-02-04 06:11:00|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1643955070000|2022-02-04 06:11:10|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1643955080000|2022-02-04 06:11:20|358.68|356.28|358.5|356.1|358.68|356.28|358.5|356.1|0
1643955090000|2022-02-04 06:11:30|358.13|355.73|357.94|355.54|358.13|355.73|357.94|355.54|0
1643955100000|2022-02-04 06:11:40|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1643955110000|2022-02-04 06:11:50|357.94|355.54|357.94|355.54|357.94|355.54|357.94|355.54|0
1643955120000|2022-02-04 06:12:00|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1643955150000|2022-02-04 06:12:30|358.03|355.63|357.94|355.54|358.03|355.63|357.94|355.54|0
1643955170000|2022-02-04 06:12:50|357.58|355.18|357.76|355.36|357.76|355.36|357.58|355.18|0
1643955180000|2022-02-04 06:13:00|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1643955190000|2022-02-04 06:13:10|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1643955200000|2022-02-04 06:13:20|357.76|355.36|358.03|355.63|358.03|355.63|357.76|355.36|0
1643955210000|2022-02-04 06:13:30|357.94|355.54|358.13|355.73|358.13|355.73|357.94|355.54|0
1643955220000|2022-02-04 06:13:40|358.03|355.63|357.94|355.54|358.03|355.63|357.94|355.54|0
1643955240000|2022-02-04 06:14:00|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1643955250000|2022-02-04 06:14:10|357.76|355.36|357.66|355.26|357.94|355.54|357.66|355.26|0
1643955260000|2022-02-04 06:14:20|357.76|355.36|357.85|355.45|357.94|355.54|357.76|355.36|0
1643955270000|2022-02-04 06:14:30|357.76|355.36|357.85|355.45|357.94|355.54|357.76|355.36|0
1643955300000|2022-02-04 06:15:00|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1643955330000|2022-02-04 06:15:30|357.94|355.54|357.94|355.54|357.94|355.54|357.94|355.54|0
1643955340000|2022-02-04 06:15:40|358.12|355.72|357.76|355.36|358.12|355.72|357.76|355.36|0
1643955350000|2022-02-04 06:15:50|357.66|355.26|357.76|355.36|357.76|355.36|357.66|355.26|0
1643955360000|2022-02-04 06:16:00|357.57|355.17|357.84|355.44|357.84|355.44|357.57|355.17|0
1643955370000|2022-02-04 06:16:10|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1643955380000|2022-02-04 06:16:20|357.94|355.54|357.76|355.36|357.94|355.54|357.76|355.36|0
1643955400000|2022-02-04 06:16:40|357.66|355.26|357.66|355.26|357.66|355.26|357.57|355.17|0
1643955410000|2022-02-04 06:16:50|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1643955430000|2022-02-04 06:17:10|357.39|354.99|357.57|355.17|357.57|355.17|357.39|354.99|0
1643955440000|2022-02-04 06:17:20|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1643955450000|2022-02-04 06:17:30|357.48|355.08|357.48|355.08|357.48|355.08|357.39|354.99|0
1643955460000|2022-02-04 06:17:40|357.57|355.17|357.48|355.08|357.57|355.17|357.48|355.08|0
1643955470000|2022-02-04 06:17:50|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1643955480000|2022-02-04 06:18:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1643955490000|2022-02-04 06:18:10|357.84|355.44|357.75|355.35|357.84|355.44|357.75|355.35|0
1643955500000|2022-02-04 06:18:20|357.57|355.17|357.57|355.17|357.57|355.17|357.39|354.99|0
1643955520000|2022-02-04 06:18:40|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1643955530000|2022-02-04 06:18:50|357.94|355.54|358.12|355.72|358.12|355.72|357.94|355.54|0
1643955540000|2022-02-04 06:19:00|358.21|355.81|358.03|355.63|358.21|355.81|358.03|355.63|0
1643955550000|2022-02-04 06:19:10|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1643955560000|2022-02-04 06:19:20|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1643955570000|2022-02-04 06:19:30|358.12|355.72|358.3|355.9|358.3|355.9|358.12|355.72|0
1643955580000|2022-02-04 06:19:40|358.39|355.99|358.49|356.09|358.49|356.09|358.39|355.99|0
1643955600000|2022-02-04 06:20:00|358.3|355.9|358.39|355.99|358.39|355.99|358.3|355.9|0
1643955610000|2022-02-04 06:20:10|358.49|356.09|358.3|355.9|358.49|356.09|358.3|355.9|0
1643955630000|2022-02-04 06:20:30|358.39|355.99|358.49|356.09|358.49|356.09|358.39|355.99|0
1643955660000|2022-02-04 06:21:00|358.39|355.99|358.3|355.9|358.39|355.99|358.3|355.9|0
1643955670000|2022-02-04 06:21:10|358.67|356.27|359.04|356.64|359.04|356.64|358.67|356.27|0
1643955700000|2022-02-04 06:21:40|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1643955730000|2022-02-04 06:22:10|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1643955750000|2022-02-04 06:22:30|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1643955770000|2022-02-04 06:22:50|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1643955780000|2022-02-04 06:23:00|358.02|355.62|358.12|355.72|358.12|355.72|358.02|355.62|0
1643955800000|2022-02-04 06:23:20|358.02|355.62|358.02|355.62|358.02|355.62|357.93|355.53|0
1643955810000|2022-02-04 06:23:30|357.93|355.53|357.75|355.35|358.02|355.62|357.75|355.35|0
1643955820000|2022-02-04 06:23:40|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1643955830000|2022-02-04 06:23:50|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1643955840000|2022-02-04 06:24:00|357.47|355.07|357.38|354.98|357.47|355.07|357.38|354.98|0
1643955860000|2022-02-04 06:24:20|357.2|354.8|356.83|354.43|357.2|354.8|356.65|354.25|0
1643955870000|2022-02-04 06:24:30|356.74|354.34|356.65|354.25|356.74|354.34|356.65|354.25|0
1643955880000|2022-02-04 06:24:40|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1643955890000|2022-02-04 06:24:50|356.65|354.25|356.83|354.43|356.83|354.43|356.65|354.25|0
1643955900000|2022-02-04 06:25:00|356.74|354.34|356.74|354.34|356.83|354.43|356.74|354.34|0
1643955910000|2022-02-04 06:25:10|356.83|354.43|357.57|355.17|357.57|355.17|356.83|354.43|0
1643955920000|2022-02-04 06:25:20|357.75|355.35|357.57|355.17|357.75|355.35|357.57|355.17|0
1643955930000|2022-02-04 06:25:30|357.47|355.07|357.47|355.07|357.47|355.07|357.47|355.07|0
1643955940000|2022-02-04 06:25:40|357.2|354.8|357.2|354.8|357.29|354.89|357.2|354.8|0
1643955950000|2022-02-04 06:25:50|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1643955960000|2022-02-04 06:26:00|356.83|354.43|356.92|354.52|356.92|354.52|356.83|354.43|0
1643955970000|2022-02-04 06:26:10|357.01|354.61|357.2|354.8|357.2|354.8|357.01|354.61|0
1643955980000|2022-02-04 06:26:20|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1643955990000|2022-02-04 06:26:30|357.01|354.61|357.2|354.8|357.2|354.8|357.01|354.61|0
1643956000000|2022-02-04 06:26:40|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1643956010000|2022-02-04 06:26:50|356.92|354.52|356.92|354.52|357.01|354.61|356.92|354.52|0
1643956020000|2022-02-04 06:27:00|356.55|354.15|356.55|354.15|356.83|354.43|356.55|354.15|0
1643956030000|2022-02-04 06:27:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1643956040000|2022-02-04 06:27:20|357.01|354.61|356.73|354.33|357.01|354.61|356.73|354.33|0
1643956050000|2022-02-04 06:27:30|356.65|354.25|356.46|354.06|356.65|354.25|356.46|354.06|0
1643956060000|2022-02-04 06:27:40|356.55|354.15|356.65|354.25|356.65|354.25|356.55|354.15|0
1643956080000|2022-02-04 06:28:00|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1643956090000|2022-02-04 06:28:10|356.18|353.78|356.28|353.88|356.37|353.97|356.18|353.78|0
1643956100000|2022-02-04 06:28:20|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1643956110000|2022-02-04 06:28:30|356.64|354.24|356.83|354.43|356.83|354.43|356.64|354.24|0
1643956120000|2022-02-04 06:28:40|356.64|354.24|356.55|354.15|356.64|354.24|356.55|354.15|0
1643956130000|2022-02-04 06:28:50|356.64|354.24|356.64|354.24|356.64|354.24|356.55|354.15|0
1643956140000|2022-02-04 06:29:00|356.55|354.15|356.73|354.33|356.73|354.33|356.55|354.15|0
1643956150000|2022-02-04 06:29:10|357.01|354.61|356.83|354.43|357.01|354.61|356.83|354.43|0
1643956160000|2022-02-04 06:29:20|356.73|354.33|356.83|354.43|356.83|354.43|356.73|354.33|0
1643956170000|2022-02-04 06:29:30|356.64|354.24|357.01|354.61|357.01|354.61|356.64|354.24|0
1643956180000|2022-02-04 06:29:40|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1643956190000|2022-02-04 06:29:50|357.1|354.7|356.83|354.43|357.1|354.7|356.83|354.43|0
1643956200000|2022-02-04 06:30:00|357.1|354.7|357.38|354.98|357.38|354.98|357.1|354.7|0
1643956210000|2022-02-04 06:30:10|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1643956220000|2022-02-04 06:30:20|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1643956250000|2022-02-04 06:30:50|357.74|355.34|358.11|355.71|358.11|355.71|357.74|355.34|0
1643956260000|2022-02-04 06:31:00|358.2|355.8|358.11|355.71|358.2|355.8|358.11|355.71|0
1643956270000|2022-02-04 06:31:10|358.2|355.8|358.11|355.71|358.2|355.8|358.11|355.71|0
1643956280000|2022-02-04 06:31:20|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1643956290000|2022-02-04 06:31:30|358.02|355.62|358.11|355.71|358.11|355.71|358.02|355.62|0
1643956310000|2022-02-04 06:31:50|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1643956320000|2022-02-04 06:32:00|358.02|355.62|357.93|355.53|358.02|355.62|357.93|355.53|0
1643956340000|2022-02-04 06:32:20|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1643956350000|2022-02-04 06:32:30|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1643956360000|2022-02-04 06:32:40|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1643956370000|2022-02-04 06:32:50|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1643956380000|2022-02-04 06:33:00|357.74|355.34|357.74|355.34|357.83|355.43|357.74|355.34|0
1643956390000|2022-02-04 06:33:10|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1643956400000|2022-02-04 06:33:20|357.19|354.79|357.19|354.79|357.28|354.88|357.19|354.79|0
1643956430000|2022-02-04 06:33:50|356.82|354.42|356.82|354.42|357.01|354.61|356.82|354.42|0
1643956440000|2022-02-04 06:34:00|356.64|354.24|356.64|354.24|356.64|354.24|356.46|354.06|0
1643956450000|2022-02-04 06:34:10|356.73|354.33|356.82|354.42|356.82|354.42|356.64|354.24|0
1643956470000|2022-02-04 06:34:30|356.91|354.51|356.82|354.42|356.91|354.51|356.82|354.42|0
1643956480000|2022-02-04 06:34:40|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1643956490000|2022-02-04 06:34:50|356.54|354.14|356.46|354.06|356.54|354.14|356.46|354.06|0
1643956500000|2022-02-04 06:35:00|356.36|353.96|356.09|353.69|356.36|353.96|356.09|353.69|0
1643956510000|2022-02-04 06:35:10|356.18|353.78|356.18|353.78|356.27|353.87|356.18|353.78|0
1643956520000|2022-02-04 06:35:20|356.27|353.87|356.27|353.87|356.46|354.06|356.27|353.87|0
1643956540000|2022-02-04 06:35:40|356.09|353.69|356.09|353.69|356.09|353.69|356.09|353.69|0
1643956560000|2022-02-04 06:36:00|356.36|353.96|356.18|353.78|356.36|353.96|356.18|353.78|0
1643956570000|2022-02-04 06:36:10|356.64|354.24|356.73|354.33|356.73|354.33|356.64|354.24|0
1643956580000|2022-02-04 06:36:20|356.45|354.05|356.64|354.24|356.64|354.24|356.45|354.05|0
1643956600000|2022-02-04 06:36:40|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1643956610000|2022-02-04 06:36:50|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1643956620000|2022-02-04 06:37:00|357|354.6|357.28|354.88|357.28|354.88|357|354.6|0
1643956630000|2022-02-04 06:37:10|357.19|354.79|357.28|354.88|357.28|354.88|357.19|354.79|0
1643956640000|2022-02-04 06:37:20|357.19|354.79|357.19|354.79|357.28|354.88|357.19|354.79|0
1643956650000|2022-02-04 06:37:30|357.37|354.97|357.28|354.88|357.37|354.97|357.19|354.79|0
1643956660000|2022-02-04 06:37:40|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1643956670000|2022-02-04 06:37:50|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1643956680000|2022-02-04 06:38:00|357.19|354.79|357|354.6|357.19|354.79|356.91|354.51|0
1643956690000|2022-02-04 06:38:10|357.19|354.79|357.28|354.88|357.28|354.88|357.19|354.79|0
1643956710000|2022-02-04 06:38:30|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1643956730000|2022-02-04 06:38:50|357.28|354.88|357.55|355.15|357.55|355.15|357.28|354.88|0
1643956740000|2022-02-04 06:39:00|357.37|354.97|357.09|354.69|357.37|354.97|357.09|354.69|0
1643956750000|2022-02-04 06:39:10|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1643956780000|2022-02-04 06:39:40|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1643956800000|2022-02-04 06:40:00|357|354.6|357|354.6|357|354.6|357|354.6|0
1643956820000|2022-02-04 06:40:20|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1643956830000|2022-02-04 06:40:30|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1643956840000|2022-02-04 06:40:40|356.72|354.32|357|354.6|357|354.6|356.72|354.32|0
1643956870000|2022-02-04 06:41:10|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1643956880000|2022-02-04 06:41:20|357|354.6|356.91|354.51|357|354.6|356.91|354.51|0
1643956890000|2022-02-04 06:41:30|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1643956900000|2022-02-04 06:41:40|357|354.6|357.37|354.97|357.37|354.97|357|354.6|0
1643956910000|2022-02-04 06:41:50|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1643956920000|2022-02-04 06:42:00|357.37|354.97|357.46|355.06|357.46|355.06|357.37|354.97|0
1643956930000|2022-02-04 06:42:10|357.55|355.15|357.46|355.06|357.55|355.15|357.46|355.06|0
1643956950000|2022-02-04 06:42:30|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1643956960000|2022-02-04 06:42:40|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1643956970000|2022-02-04 06:42:50|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1643956980000|2022-02-04 06:43:00|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1643956990000|2022-02-04 06:43:10|358.29|355.89|358.29|355.89|358.29|355.89|358.19|355.79|0
1643957000000|2022-02-04 06:43:20|358.19|355.79|358.19|355.79|358.19|355.79|358.1|355.7|0
1643957010000|2022-02-04 06:43:30|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1643957020000|2022-02-04 06:43:40|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1643957030000|2022-02-04 06:43:50|358.1|355.7|358.19|355.79|358.19|355.79|358.1|355.7|0
1643957040000|2022-02-04 06:44:00|358.1|355.7|358.1|355.7|358.1|355.7|357.92|355.52|0
1643957050000|2022-02-04 06:44:10|358.19|355.79|358.65|356.25|358.65|356.25|358.19|355.79|0
1643957060000|2022-02-04 06:44:20|358.74|356.34|358.84|356.44|358.84|356.44|358.74|356.34|0
1643957070000|2022-02-04 06:44:30|358.74|356.34|358.84|356.44|358.84|356.44|358.65|356.25|0
1643957080000|2022-02-04 06:44:40|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1643957100000|2022-02-04 06:45:00|358.74|356.34|358.84|356.44|358.84|356.44|358.74|356.34|0
1643957110000|2022-02-04 06:45:10|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1643957120000|2022-02-04 06:45:20|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1643957130000|2022-02-04 06:45:30|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1643957140000|2022-02-04 06:45:40|358.65|356.25|358.37|355.97|358.65|356.25|358.37|355.97|0
1643957150000|2022-02-04 06:45:50|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1643957160000|2022-02-04 06:46:00|358.28|355.88|358.47|356.07|358.47|356.07|358.28|355.88|0
1643957170000|2022-02-04 06:46:10|358.65|356.25|358.65|356.25|358.65|356.25|358.56|356.16|0
1643957180000|2022-02-04 06:46:20|358.74|356.34|358.84|356.44|358.84|356.44|358.74|356.34|0
1643957190000|2022-02-04 06:46:30|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1643957200000|2022-02-04 06:46:40|358.83|356.43|358.74|356.34|358.83|356.43|358.74|356.34|0
1643957210000|2022-02-04 06:46:50|358.65|356.25|358.65|356.25|358.65|356.25|358.47|356.07|0
1643957220000|2022-02-04 06:47:00|358.74|356.34|358.65|356.25|358.92|356.52|358.65|356.25|0
1643957230000|2022-02-04 06:47:10|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1643957240000|2022-02-04 06:47:20|358.65|356.25|358.74|356.34|358.74|356.34|358.65|356.25|0
1643957250000|2022-02-04 06:47:30|358.65|356.25|358.74|356.34|358.74|356.34|358.65|356.25|0
1643957260000|2022-02-04 06:47:40|358.83|356.43|359.02|356.62|359.02|356.62|358.83|356.43|0
1643957280000|2022-02-04 06:48:00|358.83|356.43|359.02|356.62|359.02|356.62|358.83|356.43|0
1643957290000|2022-02-04 06:48:10|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1643957300000|2022-02-04 06:48:20|358.83|356.43|358.83|356.43|358.83|356.43|358.65|356.25|0
1643957310000|2022-02-04 06:48:30|358.65|356.25|358.74|356.34|358.74|356.34|358.65|356.25|0
1643957320000|2022-02-04 06:48:40|358.47|356.07|358.65|356.25|358.65|356.25|358.47|356.07|0
1643957340000|2022-02-04 06:49:00|358.83|356.43|359.02|356.62|359.02|356.62|358.83|356.43|0
1643957360000|2022-02-04 06:49:20|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1643957370000|2022-02-04 06:49:30|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1643957380000|2022-02-04 06:49:40|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1643957390000|2022-02-04 06:49:50|358.55|356.15|358.46|356.06|358.55|356.15|358.18|355.78|0
1643957400000|2022-02-04 06:50:00|358.37|355.97|358.46|356.06|358.46|356.06|358.28|355.88|0
1643957410000|2022-02-04 06:50:10|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1643957420000|2022-02-04 06:50:20|358.18|355.78|358.28|355.88|358.28|355.88|358.18|355.78|0
1643957430000|2022-02-04 06:50:30|358.18|355.78|358.18|355.78|358.28|355.88|358.18|355.78|0
1643957440000|2022-02-04 06:50:40|358.1|355.7|358.1|355.7|358.1|355.7|358|355.6|0
1643957460000|2022-02-04 06:51:00|357.91|355.51|358.1|355.7|358.1|355.7|357.91|355.51|0
1643957470000|2022-02-04 06:51:10|358.46|356.06|358.46|356.06|358.46|356.06|358.46|356.06|0
1643957480000|2022-02-04 06:51:20|358.28|355.88|358.28|355.88|358.37|355.97|358.28|355.88|0
1643957490000|2022-02-04 06:51:30|357.91|355.51|357.82|355.42|357.91|355.51|357.82|355.42|0
1643957500000|2022-02-04 06:51:40|357.73|355.33|357.82|355.42|357.82|355.42|357.73|355.33|0
1643957510000|2022-02-04 06:51:50|357.73|355.33|357.73|355.33|357.82|355.42|357.73|355.33|0
1643957520000|2022-02-04 06:52:00|357.36|354.96|357.54|355.14|357.54|355.14|357.36|354.96|0
1643957540000|2022-02-04 06:52:20|357.36|354.96|357.54|355.14|357.54|355.14|357.36|354.96|0
1643957550000|2022-02-04 06:52:30|357.73|355.33|358.28|355.88|358.28|355.88|357.73|355.33|0
1643957560000|2022-02-04 06:52:40|358.37|355.97|358.28|355.88|358.37|355.97|358.28|355.88|0
1643957570000|2022-02-04 06:52:50|358.18|355.78|358.18|355.78|358.46|356.06|358.18|355.78|0
1643957580000|2022-02-04 06:53:00|358.28|355.88|358.65|356.25|358.65|356.25|358.28|355.88|0
1643957590000|2022-02-04 06:53:10|358.46|356.06|358.65|356.25|358.65|356.25|358.46|356.06|0
1643957600000|2022-02-04 06:53:20|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1643957610000|2022-02-04 06:53:30|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1643957620000|2022-02-04 06:53:40|359.1|356.7|359.2|356.8|359.2|356.8|359.1|356.7|0
1643957630000|2022-02-04 06:53:50|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1643957640000|2022-02-04 06:54:00|358.83|356.43|359.2|356.8|359.2|356.8|358.83|356.43|0
1643957650000|2022-02-04 06:54:10|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1643957660000|2022-02-04 06:54:20|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1643957670000|2022-02-04 06:54:30|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1643957680000|2022-02-04 06:54:40|359.2|356.8|359.01|356.61|359.2|356.8|359.01|356.61|0
1643957700000|2022-02-04 06:55:00|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1643957710000|2022-02-04 06:55:10|359.38|356.98|359.28|356.88|359.38|356.98|359.28|356.88|0
1643957720000|2022-02-04 06:55:20|358.83|356.43|358.73|356.33|358.83|356.43|358.73|356.33|0
1643957730000|2022-02-04 06:55:30|358.83|356.43|358.64|356.24|358.83|356.43|358.64|356.24|0
1643957740000|2022-02-04 06:55:40|358.73|356.33|358.64|356.24|358.73|356.33|358.64|356.24|0
1643957750000|2022-02-04 06:55:50|358.83|356.43|358.64|356.24|358.83|356.43|358.64|356.24|0
1643957760000|2022-02-04 06:56:00|358.73|356.33|358.83|356.43|359.01|356.61|358.73|356.33|0
1643957770000|2022-02-04 06:56:10|358.64|356.24|358.83|356.43|358.83|356.43|358.64|356.24|0
1643957780000|2022-02-04 06:56:20|358.64|356.24|358.64|356.24|358.64|356.24|358.46|356.06|0
1643957790000|2022-02-04 06:56:30|358.55|356.15|358.73|356.33|358.73|356.33|358.46|356.06|0
1643957800000|2022-02-04 06:56:40|358.64|356.24|358.55|356.15|358.64|356.24|358.55|356.15|0
1643957810000|2022-02-04 06:56:50|358.46|356.06|358.55|356.15|358.55|356.15|358.46|356.06|0
1643957820000|2022-02-04 06:57:00|358.64|356.24|358.83|356.43|359.01|356.61|358.64|356.24|0
1643957830000|2022-02-04 06:57:10|358.64|356.24|358.73|356.33|358.83|356.43|358.64|356.24|0
1643957840000|2022-02-04 06:57:20|358.64|356.24|358.64|356.24|358.64|356.24|358.55|356.15|0
1643957850000|2022-02-04 06:57:30|358.83|356.43|358.73|356.33|358.83|356.43|358.73|356.33|0
1643957860000|2022-02-04 06:57:40|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1643957870000|2022-02-04 06:57:50|359.01|356.61|358.91|356.51|359.01|356.61|358.91|356.51|0
1643957880000|2022-02-04 06:58:00|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1643957930000|2022-02-04 06:58:50|358.91|356.51|359.01|356.61|359.01|356.61|358.91|356.51|0
1643957940000|2022-02-04 06:59:00|358.83|356.43|358.64|356.24|358.83|356.43|358.64|356.24|0
1643957950000|2022-02-04 06:59:10|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1643957960000|2022-02-04 06:59:20|358.91|356.51|358.46|356.06|358.91|356.51|358.46|356.06|0
1643957970000|2022-02-04 06:59:30|358.09|355.69|358.09|355.69|358.09|355.69|357.91|355.51|0
1643957980000|2022-02-04 06:59:40|358.46|356.06|358.64|356.24|358.64|356.24|358.46|356.06|0
1643957990000|2022-02-04 06:59:50|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1643958000000|2022-02-04 07:00:00|358.46|356.06|358.82|356.42|358.82|356.42|358.46|356.06|0
1643958010000|2022-02-04 07:00:10|358.64|356.24|359.01|356.61|359.01|356.61|358.64|356.24|0
1643958020000|2022-02-04 07:00:20|358.82|356.42|358.73|356.33|358.82|356.42|358.73|356.33|0
1643958030000|2022-02-04 07:00:30|358.82|356.42|358.54|356.14|358.82|356.42|358.54|356.14|0
1643958040000|2022-02-04 07:00:40|358.46|356.06|358.36|355.96|358.46|356.06|358.27|355.87|0
1643958050000|2022-02-04 07:00:50|358.27|355.87|358.46|356.06|358.46|356.06|358.09|355.69|0
1643958060000|2022-02-04 07:01:00|358.27|355.87|358.27|355.87|358.46|356.06|358.18|355.78|0
1643958070000|2022-02-04 07:01:10|358.09|355.69|357.81|355.41|358.09|355.69|357.81|355.41|0
1643958080000|2022-02-04 07:01:20|358.09|355.69|358.27|355.87|358.27|355.87|358.09|355.69|0
1643958090000|2022-02-04 07:01:30|358.36|355.96|358.27|355.87|358.36|355.96|358.18|355.78|0
1643958100000|2022-02-04 07:01:40|358.18|355.78|357.99|355.59|358.18|355.78|357.99|355.59|0
1643958110000|2022-02-04 07:01:50|357.9|355.5|357.44|355.04|357.9|355.5|357.35|354.95|0
1643958120000|2022-02-04 07:02:00|357.54|355.14|357.72|355.32|357.72|355.32|357.54|355.14|0
1643958130000|2022-02-04 07:02:10|357.81|355.41|357.9|355.5|357.9|355.5|357.81|355.41|0
1643958140000|2022-02-04 07:02:20|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1643958150000|2022-02-04 07:02:30|357.62|355.22|357.9|355.5|357.9|355.5|357.62|355.22|0
1643958160000|2022-02-04 07:02:40|357.99|355.59|357.9|355.5|357.99|355.59|357.81|355.41|0
1643958170000|2022-02-04 07:02:50|358.09|355.69|358.27|355.87|358.27|355.87|358.09|355.69|0
1643958180000|2022-02-04 07:03:00|357.9|355.5|357.99|355.59|357.99|355.59|357.9|355.5|0
1643958190000|2022-02-04 07:03:10|357.9|355.5|357.62|355.22|357.9|355.5|357.62|355.22|0
1643958200000|2022-02-04 07:03:20|357.72|355.32|357.81|355.41|357.81|355.41|357.72|355.32|0
1643958210000|2022-02-04 07:03:30|357.9|355.5|357.99|355.59|357.99|355.59|357.9|355.5|0
1643958220000|2022-02-04 07:03:40|358.09|355.69|357.9|355.5|358.09|355.69|357.9|355.5|0
1643958240000|2022-02-04 07:04:00|358.09|355.69|357.81|355.41|358.09|355.69|357.81|355.41|0
1643958250000|2022-02-04 07:04:10|357.9|355.5|357.62|355.22|357.9|355.5|357.53|355.13|0
1643958260000|2022-02-04 07:04:20|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1643958270000|2022-02-04 07:04:30|357.53|355.13|357.9|355.5|357.9|355.5|357.53|355.13|0
1643958280000|2022-02-04 07:04:40|357.72|355.32|357.9|355.5|357.9|355.5|357.72|355.32|0
1643958290000|2022-02-04 07:04:50|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1643958300000|2022-02-04 07:05:00|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1643958310000|2022-02-04 07:05:10|357.81|355.41|357.72|355.32|357.9|355.5|357.72|355.32|0
1643958320000|2022-02-04 07:05:20|357.53|355.13|357.44|355.04|357.53|355.13|357.44|355.04|0
1643958330000|2022-02-04 07:05:30|357.35|354.95|357.62|355.22|357.62|355.22|357.35|354.95|0
1643958340000|2022-02-04 07:05:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1643958350000|2022-02-04 07:05:50|357.72|355.32|357.9|355.5|357.9|355.5|357.72|355.32|0
1643958360000|2022-02-04 07:06:00|357.8|355.4|357.9|355.5|357.9|355.5|357.8|355.4|0
1643958370000|2022-02-04 07:06:10|358.08|355.68|358.27|355.87|358.27|355.87|357.9|355.5|0
1643958380000|2022-02-04 07:06:20|358.45|356.05|358.64|356.24|358.64|356.24|358.45|356.05|0
1643958390000|2022-02-04 07:06:30|358.63|356.23|358.63|356.23|358.63|356.23|358.63|356.23|0
1643958410000|2022-02-04 07:06:50|358.82|356.42|359.09|356.69|359.19|356.79|358.82|356.42|0
1643958420000|2022-02-04 07:07:00|358.82|356.42|358.72|356.32|359|356.6|358.72|356.32|0
1643958430000|2022-02-04 07:07:10|358.82|356.42|358.82|356.42|358.82|356.42|358.72|356.32|0
1643958450000|2022-02-04 07:07:30|359|356.6|359|356.6|359|356.6|359|356.6|0
1643958460000|2022-02-04 07:07:40|359.09|356.69|359.19|356.79|359.19|356.79|359.09|356.69|0
1643958470000|2022-02-04 07:07:50|359.09|356.69|359.09|356.69|359.19|356.79|359|356.6|0
1643958480000|2022-02-04 07:08:00|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1643958490000|2022-02-04 07:08:10|359.37|356.97|359.55|357.15|359.55|357.15|359.37|356.97|0
1643958500000|2022-02-04 07:08:20|359.74|357.34|359.74|357.34|359.92|357.52|359.74|357.34|0
1643958510000|2022-02-04 07:08:30|359.64|357.24|359.92|357.52|359.92|357.52|359.64|357.24|0
1643958520000|2022-02-04 07:08:40|359.74|357.34|359.83|357.43|359.83|357.43|359.74|357.34|0
1643958530000|2022-02-04 07:08:50|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1643958540000|2022-02-04 07:09:00|359.83|357.43|359.92|357.52|359.92|357.52|359.83|357.43|0
1643958550000|2022-02-04 07:09:10|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1643958560000|2022-02-04 07:09:20|359.64|357.24|359.55|357.15|359.64|357.24|359.55|357.15|0
1643958570000|2022-02-04 07:09:30|359.74|357.34|359.74|357.34|359.74|357.34|359.64|357.24|0
1643958580000|2022-02-04 07:09:40|359.64|357.24|359.46|357.06|359.74|357.34|359.46|357.06|0
1643958590000|2022-02-04 07:09:50|359.74|357.34|359.74|357.34|359.74|357.34|359.55|357.15|0
1643958600000|2022-02-04 07:10:00|359.55|357.15|359.55|357.15|359.55|357.15|359.46|357.06|0
1643958610000|2022-02-04 07:10:10|359.37|356.97|359.55|357.15|359.55|357.15|359.37|356.97|0
1643958620000|2022-02-04 07:10:20|359.46|357.06|359.37|356.97|359.46|357.06|359.37|356.97|0
1643958630000|2022-02-04 07:10:30|359.27|356.87|359.18|356.78|359.27|356.87|359.18|356.78|0
1643958640000|2022-02-04 07:10:40|359.27|356.87|359.27|356.87|359.27|356.87|359.27|356.87|0
1643958650000|2022-02-04 07:10:50|359.18|356.78|359.18|356.78|359.27|356.87|359.18|356.78|0
1643958660000|2022-02-04 07:11:00|359.09|356.69|359|356.6|359.09|356.69|359|356.6|0
1643958670000|2022-02-04 07:11:10|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1643958680000|2022-02-04 07:11:20|358.45|356.05|358.45|356.05|358.82|356.42|358.45|356.05|0
1643958690000|2022-02-04 07:11:30|358.63|356.23|358.63|356.23|358.72|356.32|358.63|356.23|0
1643958700000|2022-02-04 07:11:40|358.54|356.14|358.63|356.23|358.63|356.23|358.54|356.14|0
1643958710000|2022-02-04 07:11:50|358.54|356.14|358.53|356.13|358.54|356.14|358.53|356.13|0
1643958720000|2022-02-04 07:12:00|358.45|356.05|358.08|355.68|358.45|356.05|358.08|355.68|0
1643958730000|2022-02-04 07:12:10|357.98|355.58|357.89|355.49|357.98|355.58|357.89|355.49|0
1643958740000|2022-02-04 07:12:20|357.71|355.31|357.89|355.49|357.89|355.49|357.53|355.13|0
1643958750000|2022-02-04 07:12:30|358.08|355.68|357.98|355.58|358.08|355.68|357.98|355.58|0
1643958760000|2022-02-04 07:12:40|357.8|355.4|357.71|355.31|357.89|355.49|357.71|355.31|0
1643958780000|2022-02-04 07:13:00|357.8|355.4|357.53|355.13|357.8|355.4|357.53|355.13|0
1643958790000|2022-02-04 07:13:10|357.34|354.94|357.06|354.66|357.34|354.94|356.98|354.58|0
1643958800000|2022-02-04 07:13:20|356.98|354.58|356.61|354.21|356.98|354.58|356.61|354.21|0
1643958810000|2022-02-04 07:13:30|356.79|354.39|357.06|354.66|357.06|354.66|356.7|354.3|0
1643958820000|2022-02-04 07:13:40|356.98|354.58|356.98|354.58|357.16|354.76|356.98|354.58|0
1643958830000|2022-02-04 07:13:50|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1643958840000|2022-02-04 07:14:00|357.16|354.76|356.79|354.39|357.16|354.76|356.79|354.39|0
1643958850000|2022-02-04 07:14:10|356.61|354.21|356.24|353.84|356.61|354.21|356.06|353.66|0
1643958860000|2022-02-04 07:14:20|356.42|354.02|356.24|353.84|356.42|354.02|356.24|353.84|0
1643958870000|2022-02-04 07:14:30|356.06|353.66|356.15|353.75|356.15|353.75|356.06|353.66|0
1643958880000|2022-02-04 07:14:40|356.24|353.84|356.24|353.84|356.33|353.93|356.15|353.75|0
1643958890000|2022-02-04 07:14:50|356.33|353.93|356.14|353.74|356.33|353.93|356.06|353.66|0
1643958900000|2022-02-04 07:15:00|356.24|353.84|356.24|353.84|356.24|353.84|356.06|353.66|0
1643958910000|2022-02-04 07:15:10|356.61|354.21|356.61|354.21|356.79|354.39|356.61|354.21|0
1643958920000|2022-02-04 07:15:20|356.69|354.29|356.69|354.29|356.79|354.39|356.69|354.29|0
1643958930000|2022-02-04 07:15:30|356.79|354.39|356.61|354.21|356.79|354.39|356.61|354.21|0
1643958940000|2022-02-04 07:15:40|356.79|354.39|356.61|354.21|356.79|354.39|356.61|354.21|0
1643958950000|2022-02-04 07:15:50|356.51|354.11|356.79|354.39|356.79|354.39|356.51|354.11|0
1643958960000|2022-02-04 07:16:00|356.69|354.29|356.06|353.66|356.69|354.29|356.06|353.66|0
1643958970000|2022-02-04 07:16:10|355.87|353.47|355.69|353.29|355.87|353.47|355.32|352.92|0
1643958980000|2022-02-04 07:16:20|355.78|353.38|355.69|353.29|355.78|353.38|355.59|353.19|0
1643958990000|2022-02-04 07:16:30|355.78|353.38|355.32|352.92|355.87|353.47|355.32|352.92|0
1643959000000|2022-02-04 07:16:40|355.59|353.19|355.32|352.92|355.69|353.29|355.32|352.92|0
1643959010000|2022-02-04 07:16:50|354.41|352.01|354.86|352.46|354.86|352.46|354.41|352.01|0
1643959020000|2022-02-04 07:17:00|354.41|352.01|354.22|351.82|354.41|352.01|354.22|351.82|0
1643959030000|2022-02-04 07:17:10|354.04|351.64|354.04|351.64|354.22|351.82|354.04|351.64|0
1643959040000|2022-02-04 07:17:20|354.22|351.82|354.22|351.82|354.31|351.91|354.22|351.82|0
1643959050000|2022-02-04 07:17:30|354.41|352.01|354.49|352.09|354.49|352.09|354.41|352.01|0
1643959060000|2022-02-04 07:17:40|354.59|352.19|354.41|352.01|354.59|352.19|354.41|352.01|0
1643959070000|2022-02-04 07:17:50|354.59|352.19|354.59|352.19|354.68|352.28|354.59|352.19|0
1643959080000|2022-02-04 07:18:00|354.77|352.37|354.41|352.01|354.77|352.37|354.41|352.01|0
1643959090000|2022-02-04 07:18:10|354.31|351.91|354.49|352.09|354.49|352.09|354.31|351.91|0
1643959100000|2022-02-04 07:18:20|354.41|352.01|353.67|351.27|354.41|352.01|353.67|351.27|0
1643959110000|2022-02-04 07:18:30|354.04|351.64|354.22|351.82|354.22|351.82|354.04|351.64|0
1643959120000|2022-02-04 07:18:40|354.13|351.73|354.41|352.01|354.41|352.01|354.13|351.73|0
1643959140000|2022-02-04 07:19:00|354.22|351.82|354.4|352|354.41|352.01|354.22|351.82|0
1643959150000|2022-02-04 07:19:10|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1643959160000|2022-02-04 07:19:20|354.4|352|354.4|352|354.4|352|354.4|352|0
1643959170000|2022-02-04 07:19:30|354.59|352.19|354.22|351.82|354.59|352.19|354.22|351.82|0
1643959190000|2022-02-04 07:19:50|354.4|352|354.04|351.64|354.4|352|354.04|351.64|0
1643959200000|2022-02-04 07:20:00|354.22|351.82|353.67|351.27|354.22|351.82|353.67|351.27|0
1643959210000|2022-02-04 07:20:10|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1643959220000|2022-02-04 07:20:20|353.67|351.27|353.86|351.46|353.86|351.46|353.67|351.27|0
1643959230000|2022-02-04 07:20:30|353.85|351.45|354.04|351.64|354.04|351.64|353.85|351.45|0
1643959240000|2022-02-04 07:20:40|353.85|351.45|353.58|351.18|353.85|351.45|353.49|351.09|0
1643959250000|2022-02-04 07:20:50|353.67|351.27|353.31|350.91|353.67|351.27|353.31|350.91|0
1643959260000|2022-02-04 07:21:00|353.12|350.72|353.67|351.27|353.67|351.27|353.12|350.72|0
1643959270000|2022-02-04 07:21:10|353.58|351.18|353.67|351.27|353.67|351.27|353.58|351.18|0
1643959280000|2022-02-04 07:21:20|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1643959290000|2022-02-04 07:21:30|353.67|351.27|354.04|351.64|354.04|351.64|353.67|351.27|0
1643959300000|2022-02-04 07:21:40|353.85|351.45|354.12|351.72|354.12|351.72|353.85|351.45|0
1643959310000|2022-02-04 07:21:50|354.04|351.64|354.04|351.64|354.12|351.72|354.04|351.64|0
1643959320000|2022-02-04 07:22:00|354.22|351.82|354.04|351.64|354.22|351.82|354.04|351.64|0
1643959330000|2022-02-04 07:22:10|353.85|351.45|353.76|351.36|353.85|351.45|353.76|351.36|0
1643959340000|2022-02-04 07:22:20|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1643959350000|2022-02-04 07:22:30|353.85|351.45|354.04|351.64|354.04|351.64|353.85|351.45|0
1643959360000|2022-02-04 07:22:40|354.22|351.82|354.04|351.64|354.22|351.82|354.04|351.64|0
1643959370000|2022-02-04 07:22:50|354.22|351.82|354.12|351.72|354.22|351.82|354.04|351.64|0
1643959380000|2022-02-04 07:23:00|354.22|351.82|354.31|351.91|354.31|351.91|354.22|351.82|0
1643959390000|2022-02-04 07:23:10|354.22|351.82|354.22|351.82|354.31|351.91|354.22|351.82|0
1643959400000|2022-02-04 07:23:20|354.4|352|354.22|351.82|354.4|352|354.22|351.82|0
1643959410000|2022-02-04 07:23:30|353.94|351.54|353.94|351.54|353.94|351.54|353.85|351.45|0
1643959420000|2022-02-04 07:23:40|353.85|351.45|354.04|351.64|354.04|351.64|353.85|351.45|0
1643959430000|2022-02-04 07:23:50|353.85|351.45|354.04|351.64|354.04|351.64|353.85|351.45|0
1643959440000|2022-02-04 07:24:00|354.31|351.91|354.22|351.82|354.31|351.91|354.04|351.64|0
1643959450000|2022-02-04 07:24:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1643959460000|2022-02-04 07:24:20|354.22|351.82|354.31|351.91|354.4|352|354.22|351.82|0
1643959470000|2022-02-04 07:24:30|354.22|351.82|354.4|352|354.4|352|354.22|351.82|0
1643959480000|2022-02-04 07:24:40|354.22|351.82|354.03|351.63|354.22|351.82|354.03|351.63|0
1643959490000|2022-02-04 07:24:50|353.94|351.54|354.03|351.63|354.03|351.63|353.94|351.54|0
1643959500000|2022-02-04 07:25:00|354.22|351.82|354.4|352|354.4|352|354.22|351.82|0
1643959510000|2022-02-04 07:25:10|354.58|352.18|354.58|352.18|354.58|352.18|354.4|352|0
1643959520000|2022-02-04 07:25:20|354.4|352|354.4|352|354.4|352|354.22|351.82|0
1643959530000|2022-02-04 07:25:30|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1643959540000|2022-02-04 07:25:40|354.4|352|354.3|351.9|354.4|352|354.22|351.82|0
1643959550000|2022-02-04 07:25:50|354.22|351.82|354.4|352|354.4|352|354.22|351.82|0
1643959560000|2022-02-04 07:26:00|354.3|351.9|354.22|351.82|354.3|351.9|354.12|351.72|0
1643959570000|2022-02-04 07:26:10|354.58|352.18|354.4|352|354.58|352.18|354.4|352|0
1643959580000|2022-02-04 07:26:20|354.3|351.9|354.4|352|354.4|352|354.22|351.82|0
1643959610000|2022-02-04 07:26:50|354.58|352.18|354.58|352.18|354.58|352.18|354.4|352|0
1643959620000|2022-02-04 07:27:00|354.76|352.36|354.76|352.36|354.95|352.55|354.76|352.36|0
1643959630000|2022-02-04 07:27:10|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1643959640000|2022-02-04 07:27:20|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1643959650000|2022-02-04 07:27:30|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1643959660000|2022-02-04 07:27:40|356.24|353.84|356.24|353.84|356.24|353.84|356.24|353.84|0
1643959670000|2022-02-04 07:27:50|356.15|353.75|355.88|353.48|356.15|353.75|355.88|353.48|0
1643959680000|2022-02-04 07:28:00|358.56|356.16|358.02|355.62|358.56|356.16|358.02|355.62|0
1643959690000|2022-02-04 07:28:10|357.83|355.43|357.47|355.07|357.83|355.43|357.47|355.07|0
1643959700000|2022-02-04 07:28:20|356.16|353.76|355.8|353.4|356.16|353.76|355.8|353.4|0
1643959710000|2022-02-04 07:28:30|355.62|353.22|355.15|352.75|355.62|353.22|354.97|352.57|0
1643959720000|2022-02-04 07:28:40|354.8|352.4|355.43|353.03|355.43|353.03|354.8|352.4|0
1643959730000|2022-02-04 07:28:50|355.34|352.94|355.34|352.94|355.34|352.94|355.16|352.76|0
1643959740000|2022-02-04 07:29:00|355.16|352.76|354.88|352.48|355.16|352.76|354.8|352.4|0
1643959750000|2022-02-04 07:29:10|354.8|352.4|354.98|352.58|354.98|352.58|354.8|352.4|0
1643959760000|2022-02-04 07:29:20|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1643959770000|2022-02-04 07:29:30|354.79|352.39|354.61|352.21|354.79|352.39|354.61|352.21|0
1643959780000|2022-02-04 07:29:40|354.7|352.3|354.88|352.48|354.88|352.48|354.7|352.3|0
1643959790000|2022-02-04 07:29:50|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1643959800000|2022-02-04 07:30:00|355.16|352.76|355.34|352.94|355.34|352.94|354.98|352.58|0
1643959810000|2022-02-04 07:30:10|355.43|353.03|355.71|353.31|355.71|353.31|355.43|353.03|0
1643959820000|2022-02-04 07:30:20|355.89|353.49|355.79|353.39|355.89|353.49|355.79|353.39|0
1643959830000|2022-02-04 07:30:30|355.89|353.49|356.07|353.67|356.25|353.85|355.89|353.49|0
1643959840000|2022-02-04 07:30:40|356.25|353.85|356.25|353.85|356.34|353.94|356.16|353.76|0
1643959850000|2022-02-04 07:30:50|356.07|353.67|356.25|353.85|356.25|353.85|356.07|353.67|0
1643959860000|2022-02-04 07:31:00|356.07|353.67|356.07|353.67|356.07|353.67|355.89|353.49|0
1643959870000|2022-02-04 07:31:10|355.98|353.58|355.71|353.31|356.07|353.67|355.71|353.31|0
1643959880000|2022-02-04 07:31:20|355.89|353.49|356.07|353.67|356.07|353.67|355.79|353.39|0
1643959890000|2022-02-04 07:31:30|355.98|353.58|356.07|353.67|356.16|353.76|355.98|353.58|0
1643959900000|2022-02-04 07:31:40|355.89|353.49|355.89|353.49|355.89|353.49|355.79|353.39|0
1643959910000|2022-02-04 07:31:50|355.79|353.39|355.71|353.31|355.89|353.49|355.71|353.31|0
1643959920000|2022-02-04 07:32:00|355.52|353.12|355.89|353.49|355.89|353.49|355.52|353.12|0
1643959930000|2022-02-04 07:32:10|356.07|353.67|356.25|353.85|356.25|353.85|356.07|353.67|0
1643959950000|2022-02-04 07:32:30|356.44|354.04|356.34|353.94|356.44|354.04|356.25|353.85|0
1643959960000|2022-02-04 07:32:40|356.44|354.04|356.62|354.22|356.62|354.22|356.44|354.04|0
1643959970000|2022-02-04 07:32:50|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1643959980000|2022-02-04 07:33:00|356.89|354.49|357.07|354.67|357.07|354.67|356.8|354.4|0
1643959990000|2022-02-04 07:33:10|356.98|354.58|357.17|354.77|357.17|354.77|356.98|354.58|0
1643960000000|2022-02-04 07:33:20|357.07|354.67|356.89|354.49|357.17|354.77|356.89|354.49|0
1643960010000|2022-02-04 07:33:30|356.98|354.58|356.8|354.4|356.98|354.58|356.8|354.4|0
1643960020000|2022-02-04 07:33:40|356.62|354.22|356.62|354.22|356.62|354.22|356.43|354.03|0
1643960030000|2022-02-04 07:33:50|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1643960040000|2022-02-04 07:34:00|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1643960050000|2022-02-04 07:34:10|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1643960060000|2022-02-04 07:34:20|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1643960070000|2022-02-04 07:34:30|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1643960090000|2022-02-04 07:34:50|356.89|354.49|356.8|354.4|356.89|354.49|356.8|354.4|0
1643960100000|2022-02-04 07:35:00|356.7|354.3|356.8|354.4|356.8|354.4|356.7|354.3|0
1643960110000|2022-02-04 07:35:10|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1643960120000|2022-02-04 07:35:20|356.25|353.85|356.25|353.85|356.25|353.85|356.07|353.67|0
1643960130000|2022-02-04 07:35:30|356.07|353.67|356.07|353.67|356.25|353.85|356.07|353.67|0
1643960140000|2022-02-04 07:35:40|355.88|353.48|356.25|353.85|356.25|353.85|355.88|353.48|0
1643960150000|2022-02-04 07:35:50|356.07|353.67|356.25|353.85|356.25|353.85|356.07|353.67|0
1643960160000|2022-02-04 07:36:00|356.07|353.67|355.79|353.39|356.07|353.67|355.79|353.39|0
1643960170000|2022-02-04 07:36:10|355.7|353.3|355.88|353.48|355.88|353.48|355.7|353.3|0
1643960180000|2022-02-04 07:36:20|355.52|353.12|355.7|353.3|355.7|353.3|355.34|352.94|0
1643960190000|2022-02-04 07:36:30|355.88|353.48|356.07|353.67|356.07|353.67|355.88|353.48|0
1643960200000|2022-02-04 07:36:40|355.97|353.57|355.88|353.48|355.97|353.57|355.88|353.48|0
1643960210000|2022-02-04 07:36:50|355.7|353.3|355.88|353.48|355.88|353.48|355.7|353.3|0
1643960220000|2022-02-04 07:37:00|355.23|352.83|355.14|352.74|355.23|352.83|355.14|352.74|0
1643960230000|2022-02-04 07:37:10|355.23|352.83|355.42|353.02|355.42|353.02|355.23|352.83|0
1643960240000|2022-02-04 07:37:20|354.22|351.82|353.92|351.52|354.22|351.82|353.92|351.52|0
1643960250000|2022-02-04 07:37:30|354.56|352.16|354.75|352.35|354.75|352.35|354.56|352.16|0
1643960260000|2022-02-04 07:37:40|354.56|352.16|354.56|352.16|354.56|352.16|354.38|351.98|0
1643960270000|2022-02-04 07:37:50|354.75|352.35|354.93|352.53|354.93|352.53|354.75|352.35|0
1643960280000|2022-02-04 07:38:00|354.56|352.16|354.38|351.98|354.56|352.16|354.2|351.8|0
1643960290000|2022-02-04 07:38:10|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1643960300000|2022-02-04 07:38:20|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1643960310000|2022-02-04 07:38:30|354.2|351.8|353.83|351.43|354.2|351.8|353.83|351.43|0
1643960320000|2022-02-04 07:38:40|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1643960340000|2022-02-04 07:39:00|353.83|351.43|354.01|351.61|354.01|351.61|353.83|351.43|0
1643960350000|2022-02-04 07:39:10|353.65|351.25|353.83|351.43|354.01|351.61|353.65|351.25|0
1643960360000|2022-02-04 07:39:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1643960370000|2022-02-04 07:39:30|353.46|351.06|353.65|351.25|353.65|351.25|353.46|351.06|0
1643960380000|2022-02-04 07:39:40|353.46|351.06|352.55|350.15|353.46|351.06|352.55|350.15|0
1643960390000|2022-02-04 07:39:50|352.18|349.78|352.37|349.97|352.37|349.97|352.18|349.78|0
1643960400000|2022-02-04 07:40:00|352.09|349.69|352.73|350.33|352.73|350.33|352|349.6|0
1643960410000|2022-02-04 07:40:10|352.55|350.15|352.73|350.33|352.73|350.33|352.55|350.15|0
1643960420000|2022-02-04 07:40:20|352.55|350.15|352.73|350.33|352.73|350.33|352.55|350.15|0
1643960430000|2022-02-04 07:40:30|352.91|350.51|352.91|350.51|353.1|350.7|352.91|350.51|0
1643960440000|2022-02-04 07:40:40|352.73|350.33|352.73|350.33|352.73|350.33|352.55|350.15|0
1643960450000|2022-02-04 07:40:50|352.55|350.15|352.18|349.78|352.55|350.15|352.18|349.78|0
1643960460000|2022-02-04 07:41:00|352|349.6|351.82|349.42|352|349.6|351.82|349.42|0
1643960470000|2022-02-04 07:41:10|351.63|349.23|351.45|349.05|351.63|349.23|351.45|349.05|0
1643960480000|2022-02-04 07:41:20|351.72|349.32|351.54|349.14|351.82|349.42|351.54|349.14|0
1643960490000|2022-02-04 07:41:30|351.27|348.87|351.36|348.96|351.36|348.96|351.09|348.69|0
1643960500000|2022-02-04 07:41:40|351.27|348.87|351.27|348.87|351.27|348.87|351.09|348.69|0
1643960510000|2022-02-04 07:41:50|351.09|348.69|351.27|348.87|351.27|348.87|350.9|348.5|0
1643960520000|2022-02-04 07:42:00|351.09|348.69|351.27|348.87|351.27|348.87|351.09|348.69|0
1643960530000|2022-02-04 07:42:10|350.9|348.5|351.09|348.69|351.27|348.87|350.9|348.5|0
1643960540000|2022-02-04 07:42:20|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1643960550000|2022-02-04 07:42:30|350.54|348.14|350.9|348.5|350.9|348.5|350.54|348.14|0
1643960560000|2022-02-04 07:42:40|350.72|348.32|350.81|348.41|350.9|348.5|350.72|348.32|0
1643960570000|2022-02-04 07:42:50|350.99|348.59|350.72|348.32|350.99|348.59|350.72|348.32|0
1643960580000|2022-02-04 07:43:00|350.36|347.96|350.54|348.14|350.54|348.14|350.36|347.96|0
1643960590000|2022-02-04 07:43:10|350.26|347.86|350.17|347.77|350.36|347.96|350.17|347.77|0
1643960600000|2022-02-04 07:43:20|349.81|347.41|349.45|347.05|349.81|347.41|349.45|347.05|0
1643960610000|2022-02-04 07:43:30|349.26|346.86|349.45|347.05|349.63|347.23|349.26|346.86|0
1643960620000|2022-02-04 07:43:40|349.44|347.04|349.26|346.86|349.44|347.04|349.26|346.86|0
1643960630000|2022-02-04 07:43:50|349.44|347.04|349.63|347.23|349.81|347.41|349.44|347.04|0
1643960640000|2022-02-04 07:44:00|349.81|347.41|349.81|347.41|349.81|347.41|349.63|347.23|0
1643960650000|2022-02-04 07:44:10|349.53|347.13|349.44|347.04|349.63|347.23|349.44|347.04|0
1643960660000|2022-02-04 07:44:20|349.53|347.13|349.53|347.13|349.53|347.13|349.53|347.13|0
1643960670000|2022-02-04 07:44:30|349.63|347.23|349.26|346.86|349.63|347.23|349.26|346.86|0
1643960680000|2022-02-04 07:44:40|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1643960690000|2022-02-04 07:44:50|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1643960700000|2022-02-04 07:45:00|348.9|346.5|349.08|346.68|349.26|346.86|348.9|346.5|0
1643960710000|2022-02-04 07:45:10|348.9|346.5|349.26|346.86|349.26|346.86|348.9|346.5|0
1643960720000|2022-02-04 07:45:20|349.44|347.04|349.99|347.59|349.99|347.59|349.44|347.04|0
1643960730000|2022-02-04 07:45:30|350.17|347.77|350.17|347.77|350.17|347.77|349.99|347.59|0
1643960740000|2022-02-04 07:45:40|349.99|347.59|349.99|347.59|350.17|347.77|349.99|347.59|0
1643960750000|2022-02-04 07:45:50|350.17|347.77|349.99|347.59|350.17|347.77|349.99|347.59|0
1643960760000|2022-02-04 07:46:00|350.08|347.68|350.72|348.32|350.72|348.32|350.08|347.68|0
1643960770000|2022-02-04 07:46:10|350.44|348.04|350.9|348.5|350.9|348.5|350.44|348.04|0
1643960780000|2022-02-04 07:46:20|350.62|348.22|350.72|348.32|350.72|348.32|350.62|348.22|0
1643960790000|2022-02-04 07:46:30|350.54|348.14|350.72|348.32|350.72|348.32|350.35|347.95|0
1643960800000|2022-02-04 07:46:40|350.54|348.14|350.72|348.32|350.72|348.32|350.54|348.14|0
1643960810000|2022-02-04 07:46:50|350.54|348.14|350.54|348.14|350.72|348.32|350.54|348.14|0
1643960820000|2022-02-04 07:47:00|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1643960830000|2022-02-04 07:47:10|350.35|347.95|350.44|348.04|350.54|348.14|350.35|347.95|0
1643960840000|2022-02-04 07:47:20|350.54|348.14|351.08|348.68|351.08|348.68|350.54|348.14|0
1643960850000|2022-02-04 07:47:30|350.72|348.32|350.9|348.5|350.9|348.5|350.72|348.32|0
1643960860000|2022-02-04 07:47:40|350.99|348.59|351.26|348.86|351.26|348.86|350.99|348.59|0
1643960870000|2022-02-04 07:47:50|351.45|349.05|351.45|349.05|351.45|349.05|351.26|348.86|0
1643960880000|2022-02-04 07:48:00|351.26|348.86|351.45|349.05|351.45|349.05|351.26|348.86|0
1643960890000|2022-02-04 07:48:10|351.35|348.95|350.9|348.5|351.35|348.95|350.9|348.5|0
1643960900000|2022-02-04 07:48:20|351.08|348.68|350.53|348.13|351.08|348.68|350.53|348.13|0
1643960910000|2022-02-04 07:48:30|350.44|348.04|350.17|347.77|350.44|348.04|350.17|347.77|0
1643960920000|2022-02-04 07:48:40|350.07|347.67|350.53|348.13|350.53|348.13|350.07|347.67|0
1643960930000|2022-02-04 07:48:50|350.62|348.22|350.53|348.13|350.62|348.22|350.53|348.13|0
1643960940000|2022-02-04 07:49:00|350.62|348.22|350.53|348.13|350.72|348.32|350.53|348.13|0
1643960950000|2022-02-04 07:49:10|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1643960960000|2022-02-04 07:49:20|350.17|347.77|350.35|347.95|350.35|347.95|349.8|347.4|0
1643960970000|2022-02-04 07:49:30|350.17|347.77|350.72|348.32|350.72|348.32|350.17|347.77|0
1643960980000|2022-02-04 07:49:40|350.53|348.13|350.17|347.77|350.62|348.22|350.17|347.77|0
1643960990000|2022-02-04 07:49:50|350.35|347.95|350.72|348.32|350.72|348.32|350.35|347.95|0
1643961000000|2022-02-04 07:50:00|350.53|348.13|350.35|347.95|350.72|348.32|350.35|347.95|0
1643961010000|2022-02-04 07:50:10|350.72|348.32|350.53|348.13|350.72|348.32|350.53|348.13|0
1643961020000|2022-02-04 07:50:20|350.62|348.22|351.08|348.68|351.08|348.68|350.62|348.22|0
1643961030000|2022-02-04 07:50:30|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1643961040000|2022-02-04 07:50:40|351.17|348.77|351.44|349.04|351.63|349.23|351.17|348.77|0
1643961050000|2022-02-04 07:50:50|351.63|349.23|351.08|348.68|351.63|349.23|351.08|348.68|0
1643961060000|2022-02-04 07:51:00|351.26|348.86|351.08|348.68|351.26|348.86|351.08|348.68|0
1643961070000|2022-02-04 07:51:10|351.26|348.86|351.35|348.95|351.35|348.95|351.26|348.86|0
1643961080000|2022-02-04 07:51:20|351.63|349.23|351.63|349.23|351.63|349.23|351.53|349.13|0
1643961090000|2022-02-04 07:51:30|351.81|349.41|351.81|349.41|351.99|349.59|351.81|349.41|0
1643961100000|2022-02-04 07:51:40|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1643961110000|2022-02-04 07:51:50|351.44|349.04|351.26|348.86|351.53|349.13|351.26|348.86|0
1643961120000|2022-02-04 07:52:00|351.17|348.77|351.08|348.68|351.17|348.77|351.08|348.68|0
1643961130000|2022-02-04 07:52:10|351.26|348.86|351.17|348.77|351.26|348.86|351.08|348.68|0
1643961140000|2022-02-04 07:52:20|351.08|348.68|350.9|348.5|351.08|348.68|350.9|348.5|0
1643961150000|2022-02-04 07:52:30|350.71|348.31|351.08|348.68|351.08|348.68|350.71|348.31|0
1643961160000|2022-02-04 07:52:40|350.8|348.4|350.71|348.31|350.8|348.4|350.71|348.31|0
1643961170000|2022-02-04 07:52:50|350.53|348.13|350.71|348.31|350.71|348.31|350.53|348.13|0
1643961180000|2022-02-04 07:53:00|350.53|348.13|350.62|348.22|350.71|348.31|350.53|348.13|0
1643961190000|2022-02-04 07:53:10|350.53|348.13|349.98|347.58|350.53|348.13|349.98|347.58|0
1643961200000|2022-02-04 07:53:20|350.17|347.77|349.26|346.86|350.17|347.77|349.26|346.86|0
1643961210000|2022-02-04 07:53:30|349.44|347.04|349.44|347.04|349.62|347.22|349.44|347.04|0
1643961220000|2022-02-04 07:53:40|349.25|346.85|349.25|346.85|349.44|347.04|349.25|346.85|0
1643961230000|2022-02-04 07:53:50|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1643961240000|2022-02-04 07:54:00|349.25|346.85|349.8|347.4|349.8|347.4|349.25|346.85|0
1643961250000|2022-02-04 07:54:10|350.07|347.67|349.62|347.22|350.07|347.67|349.62|347.22|0
1643961260000|2022-02-04 07:54:20|349.8|347.4|349.62|347.22|349.8|347.4|349.62|347.22|0
1643961270000|2022-02-04 07:54:30|349.25|346.85|349.25|346.85|349.25|346.85|349.16|346.76|0
1643961280000|2022-02-04 07:54:40|349.07|346.67|349.07|346.67|349.16|346.76|349.07|346.67|0
1643961290000|2022-02-04 07:54:50|349.25|346.85|349.44|347.04|349.44|347.04|349.25|346.85|0
1643961300000|2022-02-04 07:55:00|349.62|347.22|349.62|347.22|349.62|347.22|349.52|347.12|0
1643961310000|2022-02-04 07:55:10|349.8|347.4|349.8|347.4|349.8|347.4|349.71|347.31|0
1643961320000|2022-02-04 07:55:20|349.7|347.3|349.52|347.12|349.7|347.3|349.44|347.04|0
1643961330000|2022-02-04 07:55:30|349.44|347.04|349.44|347.04|349.62|347.22|349.44|347.04|0
1643961340000|2022-02-04 07:55:40|349.52|347.12|349.44|347.04|349.52|347.12|349.44|347.04|0
1643961350000|2022-02-04 07:55:50|349.62|347.22|349.44|347.04|349.62|347.22|349.25|346.85|0
1643961360000|2022-02-04 07:56:00|349.43|347.03|349.62|347.22|349.8|347.4|349.43|347.03|0
1643961370000|2022-02-04 07:56:10|349.8|347.4|349.8|347.4|349.8|347.4|349.62|347.22|0
1643961380000|2022-02-04 07:56:20|349.7|347.3|349.8|347.4|349.8|347.4|349.7|347.3|0
1643961390000|2022-02-04 07:56:30|350.16|347.76|349.98|347.58|350.16|347.76|349.98|347.58|0
1643961400000|2022-02-04 07:56:40|350.16|347.76|350.07|347.67|350.16|347.76|349.98|347.58|0
1643961410000|2022-02-04 07:56:50|349.98|347.58|350.16|347.76|350.16|347.76|349.98|347.58|0
1643961420000|2022-02-04 07:57:00|349.8|347.4|349.98|347.58|349.98|347.58|349.8|347.4|0
1643961430000|2022-02-04 07:57:10|350.16|347.76|350.34|347.94|350.53|348.13|350.16|347.76|0
1643961440000|2022-02-04 07:57:20|350.16|347.76|350.53|348.13|350.53|348.13|349.98|347.58|0
1643961450000|2022-02-04 07:57:30|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1643961470000|2022-02-04 07:57:50|350.89|348.49|351.07|348.67|351.07|348.67|350.89|348.49|0
1643961480000|2022-02-04 07:58:00|351.44|349.04|351.07|348.67|351.44|349.04|351.07|348.67|0
1643961490000|2022-02-04 07:58:10|350.98|348.58|351.07|348.67|351.07|348.67|350.89|348.49|0
1643961500000|2022-02-04 07:58:20|350.98|348.58|351.26|348.86|351.26|348.86|350.98|348.58|0
1643961510000|2022-02-04 07:58:30|351.07|348.67|351.26|348.86|351.26|348.86|351.07|348.67|0
1643961520000|2022-02-04 07:58:40|351.44|349.04|351.07|348.67|351.44|349.04|351.07|348.67|0
1643961530000|2022-02-04 07:58:50|350.89|348.49|350.16|347.76|350.89|348.49|350.16|347.76|0
1643961540000|2022-02-04 07:59:00|349.98|347.58|349.8|347.4|349.98|347.58|349.8|347.4|0
1643961550000|2022-02-04 07:59:10|349.43|347.03|349.43|347.03|349.61|347.21|349.43|347.03|0
1643961560000|2022-02-04 07:59:20|349.25|346.85|348.34|345.94|349.25|346.85|348.25|345.85|0
1643961570000|2022-02-04 07:59:30|348.43|346.03|349.07|346.67|349.07|346.67|348.34|345.94|0
1643961580000|2022-02-04 07:59:40|349.25|346.85|349.7|347.3|349.8|347.4|349.25|346.85|0
1643961590000|2022-02-04 07:59:50|349.8|347.4|350.34|347.94|350.34|347.94|349.8|347.4|0
1643961600000|2022-02-04 08:00:00|349.52|347.12|350.43|348.03|350.71|348.31|349.52|347.12|0
1643961610000|2022-02-04 08:00:10|350.52|348.12|351.07|348.67|351.44|349.04|350.52|348.12|0
1643961620000|2022-02-04 08:00:20|350.89|348.49|351.25|348.85|351.44|349.04|350.71|348.31|0
1643961630000|2022-02-04 08:00:30|351.52|349.12|351.98|349.58|352.25|349.85|351.52|349.12|0
1643961640000|2022-02-04 08:00:40|352.07|349.67|351.62|349.22|352.35|349.95|351.62|349.22|0
1643961650000|2022-02-04 08:00:50|351.8|349.4|351.62|349.22|351.8|349.4|351.25|348.85|0
1643961660000|2022-02-04 08:01:00|351.8|349.4|352.35|349.95|352.35|349.95|351.8|349.4|0
1643961670000|2022-02-04 08:01:10|352.53|350.13|352.71|350.31|352.9|350.5|352.53|350.13|0
1643961680000|2022-02-04 08:01:20|352.9|350.5|352.9|350.5|353.08|350.68|352.9|350.5|0
1643961690000|2022-02-04 08:01:30|353.08|350.68|353.08|350.68|353.08|350.68|352.53|350.13|0
1643961700000|2022-02-04 08:01:40|352.8|350.4|352.62|350.22|352.9|350.5|352.62|350.22|0
1643961710000|2022-02-04 08:01:50|352.53|350.13|351.8|349.4|352.53|350.13|351.8|349.4|0
1643961720000|2022-02-04 08:02:00|351.71|349.31|351.07|348.67|351.71|349.31|351.07|348.67|0
1643961730000|2022-02-04 08:02:10|350.71|348.31|350.71|348.31|350.89|348.49|350.71|348.31|0
1643961740000|2022-02-04 08:02:20|350.52|348.12|351.8|349.4|351.8|349.4|350.52|348.12|0
1643961750000|2022-02-04 08:02:30|351.25|348.85|351.43|349.03|351.7|349.3|351.25|348.85|0
1643961760000|2022-02-04 08:02:40|351.62|349.22|351.8|349.4|352.07|349.67|351.62|349.22|0
1643961770000|2022-02-04 08:02:50|351.62|349.22|352.35|349.95|352.35|349.95|351.62|349.22|0
1643961780000|2022-02-04 08:03:00|352.16|349.76|352.71|350.31|352.71|350.31|352.16|349.76|0
1643961790000|2022-02-04 08:03:10|352.9|350.5|352.53|350.13|353.08|350.68|352.53|350.13|0
1643961800000|2022-02-04 08:03:20|352.71|350.31|352.53|350.13|352.71|350.31|352.53|350.13|0
1643961810000|2022-02-04 08:03:30|352.8|350.4|352.71|350.31|352.8|350.4|352.53|350.13|0
1643961820000|2022-02-04 08:03:40|352.53|350.13|352.9|350.5|352.9|350.5|352.53|350.13|0
1643961830000|2022-02-04 08:03:50|352.71|350.31|352.71|350.31|352.9|350.5|352.71|350.31|0
1643961840000|2022-02-04 08:04:00|352.35|349.95|352.71|350.31|352.71|350.31|352.35|349.95|0
1643961850000|2022-02-04 08:04:10|352.53|350.13|352.16|349.76|352.62|350.22|352.16|349.76|0
1643961860000|2022-02-04 08:04:20|352.07|349.67|352.43|350.03|352.43|350.03|352.07|349.67|0
1643961870000|2022-02-04 08:04:30|352.35|349.95|352.16|349.76|352.35|349.95|352.16|349.76|0
1643961880000|2022-02-04 08:04:40|352.53|350.13|352.89|350.49|352.89|350.49|352.53|350.13|0
1643961890000|2022-02-04 08:04:50|352.71|350.31|352.25|349.85|352.71|350.31|352.25|349.85|0
1643961900000|2022-02-04 08:05:00|351.95|350.35|352.13|350.53|352.13|350.53|351.95|350.35|0
1643961910000|2022-02-04 08:05:10|351.95|350.35|351.4|349.8|351.95|350.35|351.4|349.8|0
1643961920000|2022-02-04 08:05:20|351.21|349.61|350.21|348.61|351.21|349.61|350.21|348.61|0
1643961930000|2022-02-04 08:05:30|350.48|348.88|350.48|348.88|350.48|348.88|350.3|348.7|0
1643961940000|2022-02-04 08:05:40|350.39|348.79|350.85|349.25|351.03|349.43|350.39|348.79|0
1643961950000|2022-02-04 08:05:50|350.75|349.15|351.03|349.43|351.03|349.43|350.67|349.07|0
1643961960000|2022-02-04 08:06:00|351.21|349.61|351.21|349.61|351.21|349.61|351.12|349.52|0
1643961970000|2022-02-04 08:06:10|351.03|349.43|351.21|349.61|351.3|349.7|351.03|349.43|0
1643961980000|2022-02-04 08:06:20|351.12|349.52|351.4|349.8|351.4|349.8|351.12|349.52|0
1643961990000|2022-02-04 08:06:30|351.03|349.43|350.3|348.7|351.03|349.43|350.3|348.7|0
1643962000000|2022-02-04 08:06:40|350.48|348.88|350.12|348.52|350.48|348.88|350.12|348.52|0
1643962010000|2022-02-04 08:06:50|350.21|348.61|350.94|349.34|351.03|349.43|350.21|348.61|0
1643962020000|2022-02-04 08:07:00|351.21|349.61|351.4|349.8|351.4|349.8|351.12|349.52|0
1643962030000|2022-02-04 08:07:10|351.3|349.7|351.58|349.98|351.58|349.98|351.3|349.7|0
1643962040000|2022-02-04 08:07:20|351.76|350.16|352.49|350.89|352.49|350.89|351.76|350.16|0
1643962050000|2022-02-04 08:07:30|352.4|350.8|352.67|351.07|352.67|351.07|352.4|350.8|0
1643962060000|2022-02-04 08:07:40|353.04|351.44|353.04|351.44|353.04|351.44|353.04|351.44|0
1643962070000|2022-02-04 08:07:50|353.22|351.62|353.77|352.17|353.77|352.17|353.22|351.62|0
1643962080000|2022-02-04 08:08:00|353.68|352.08|353.96|352.36|353.96|352.36|353.68|352.08|0
1643962090000|2022-02-04 08:08:10|354.14|352.54|354.32|352.72|354.32|352.72|353.77|352.17|0
1643962100000|2022-02-04 08:08:20|353.96|352.36|353.77|352.17|353.96|352.36|353.68|352.08|0
1643962110000|2022-02-04 08:08:30|353.59|351.99|353.31|351.71|353.77|352.17|353.31|351.71|0
1643962120000|2022-02-04 08:08:40|353.22|351.62|352.86|351.26|353.22|351.62|352.86|351.26|0
1643962130000|2022-02-04 08:08:50|352.67|351.07|352.13|350.53|352.67|351.07|352.13|350.53|0
1643962140000|2022-02-04 08:09:00|351.94|350.34|351.76|350.16|351.94|350.34|351.76|350.16|0
1643962150000|2022-02-04 08:09:10|352.03|350.43|352.67|351.07|352.67|351.07|352.03|350.43|0
1643962160000|2022-02-04 08:09:20|352.13|350.53|352.31|350.71|352.58|350.98|352.13|350.53|0
1643962170000|2022-02-04 08:09:30|352.12|350.52|351.85|350.25|352.12|350.52|351.58|349.98|0
1643962180000|2022-02-04 08:09:40|352.12|350.52|351.94|350.34|352.49|350.89|351.94|350.34|0
1643962200000|2022-02-04 08:10:00|352.31|350.71|352.12|350.52|352.31|350.71|352.03|350.43|0
1643962210000|2022-02-04 08:10:10|352.31|350.71|352.21|350.61|352.31|350.71|352.21|350.61|0
1643962220000|2022-02-04 08:10:20|352.31|350.71|352.67|351.07|352.67|351.07|352.31|350.71|0
1643962230000|2022-02-04 08:10:30|352.49|350.89|352.12|350.52|352.49|350.89|352.12|350.52|0
1643962240000|2022-02-04 08:10:40|351.94|350.34|352.03|350.43|352.03|350.43|351.94|350.34|0
1643962250000|2022-02-04 08:10:50|351.94|350.34|352.03|350.43|352.12|350.52|351.94|350.34|0
1643962260000|2022-02-04 08:11:00|351.85|350.25|351.66|350.06|351.85|350.25|351.58|349.98|0
1643962270000|2022-02-04 08:11:10|351.58|349.98|351.48|349.88|351.94|350.34|351.48|349.88|0
1643962280000|2022-02-04 08:11:20|351.58|349.98|351.3|349.7|351.58|349.98|351.21|349.61|0
1643962290000|2022-02-04 08:11:30|351.48|349.88|351.39|349.79|351.58|349.98|351.39|349.79|0
1643962300000|2022-02-04 08:11:40|351.58|349.98|351.21|349.61|351.58|349.98|351.21|349.61|0
1643962310000|2022-02-04 08:11:50|351.39|349.79|351.94|350.34|351.94|350.34|351.39|349.79|0
1643962320000|2022-02-04 08:12:00|351.57|349.97|351.57|349.97|351.57|349.97|351.48|349.88|0
1643962330000|2022-02-04 08:12:10|351.3|349.7|351.03|349.43|351.39|349.79|351.03|349.43|0
1643962350000|2022-02-04 08:12:30|351.39|349.79|351.21|349.61|351.39|349.79|351.21|349.61|0
1643962360000|2022-02-04 08:12:40|351.11|349.51|351.03|349.43|351.21|349.61|351.03|349.43|0
1643962370000|2022-02-04 08:12:50|351.11|349.51|351.39|349.79|351.39|349.79|351.11|349.51|0
1643962380000|2022-02-04 08:13:00|351.76|350.16|352.58|350.98|352.58|350.98|351.76|350.16|0
1643962390000|2022-02-04 08:13:10|352.76|351.16|352.67|351.07|352.85|351.25|352.67|351.07|0
1643962400000|2022-02-04 08:13:20|352.85|351.25|352.76|351.16|352.85|351.25|352.76|351.16|0
1643962410000|2022-02-04 08:13:30|353.04|351.44|353.12|351.52|353.12|351.52|353.04|351.44|0
1643962420000|2022-02-04 08:13:40|353.04|351.44|353.04|351.44|353.04|351.44|352.85|351.25|0
1643962430000|2022-02-04 08:13:50|352.94|351.34|352.67|351.07|352.94|351.34|352.67|351.07|0
1643962440000|2022-02-04 08:14:00|352.76|351.16|352.85|351.25|353.04|351.44|352.76|351.16|0
1643962450000|2022-02-04 08:14:10|352.67|351.07|352.85|351.25|352.85|351.25|352.57|350.97|0
1643962460000|2022-02-04 08:14:20|352.49|350.89|351.76|350.16|352.49|350.89|351.76|350.16|0
1643962470000|2022-02-04 08:14:30|351.84|350.24|351.76|350.16|351.84|350.24|351.76|350.16|0
1643962480000|2022-02-04 08:14:40|352.12|350.52|351.94|350.34|352.12|350.52|351.94|350.34|0
1643962490000|2022-02-04 08:14:50|352.03|350.43|351.21|349.61|352.03|350.43|351.21|349.61|0
1643962500000|2022-02-04 08:15:00|351.39|349.79|351.48|349.88|351.48|349.88|351.39|349.79|0
1643962510000|2022-02-04 08:15:10|351.57|349.97|352.12|350.52|352.12|350.52|351.57|349.97|0
1643962520000|2022-02-04 08:15:20|352.03|350.43|352.12|350.52|352.21|350.61|352.03|350.43|0
1643962530000|2022-02-04 08:15:30|351.75|350.15|351.57|349.97|351.75|350.15|351.39|349.79|0
1643962540000|2022-02-04 08:15:40|351.66|350.06|351.02|349.42|351.66|350.06|350.84|349.24|0
1643962550000|2022-02-04 08:15:50|351.21|349.61|351.02|349.42|351.21|349.61|351.02|349.42|0
1643962560000|2022-02-04 08:16:00|351.11|349.51|351.39|349.79|351.39|349.79|351.11|349.51|0
1643962570000|2022-02-04 08:16:10|351.21|349.61|351.57|349.97|351.57|349.97|351.11|349.51|0
1643962580000|2022-02-04 08:16:20|352.12|350.52|352.48|350.88|352.67|351.07|352.12|350.52|0
1643962590000|2022-02-04 08:16:30|352.39|350.79|352.94|351.34|352.94|351.34|352.21|350.61|0
1643962600000|2022-02-04 08:16:40|353.03|351.43|353.4|351.8|353.4|351.8|352.85|351.25|0
1643962610000|2022-02-04 08:16:50|353.22|351.62|353.03|351.43|353.4|351.8|353.03|351.43|0
1643962620000|2022-02-04 08:17:00|352.94|351.34|353.03|351.43|353.03|351.43|352.94|351.34|0
1643962630000|2022-02-04 08:17:10|353.22|351.62|353.4|351.8|353.4|351.8|353.22|351.62|0
1643962640000|2022-02-04 08:17:20|353.77|352.17|353.67|352.07|353.95|352.35|353.67|352.07|0
1643962650000|2022-02-04 08:17:30|353.85|352.25|353.95|352.35|354.13|352.53|353.85|352.25|0
1643962660000|2022-02-04 08:17:40|354.04|352.44|353.22|351.62|354.04|352.44|353.12|351.52|0
1643962670000|2022-02-04 08:17:50|353.58|351.98|353.76|352.16|353.76|352.16|353.58|351.98|0
1643962680000|2022-02-04 08:18:00|354.31|352.71|354.86|353.26|354.86|353.26|354.31|352.71|0
1643962690000|2022-02-04 08:18:10|354.68|353.08|354.59|352.99|354.68|353.08|354.59|352.99|0
1643962700000|2022-02-04 08:18:20|354.86|353.26|355.14|353.54|355.23|353.63|354.86|353.26|0
1643962710000|2022-02-04 08:18:30|355.05|353.45|355.05|353.45|355.14|353.54|355.05|353.45|0
1643962720000|2022-02-04 08:18:40|355.14|353.54|355.05|353.45|355.14|353.54|355.05|353.45|0
1643962730000|2022-02-04 08:18:50|354.95|353.35|354.68|353.08|354.95|353.35|354.68|353.08|0
1643962740000|2022-02-04 08:19:00|354.58|352.98|354.13|352.53|354.58|352.98|354.13|352.53|0
1643962750000|2022-02-04 08:19:10|354.31|352.71|353.58|351.98|354.31|352.71|353.58|351.98|0
1643962760000|2022-02-04 08:19:20|353.4|351.8|353.58|351.98|353.58|351.98|353.4|351.8|0
1643962770000|2022-02-04 08:19:30|353.67|352.07|353.21|351.61|353.67|352.07|353.03|351.43|0
1643962780000|2022-02-04 08:19:40|353.03|351.43|353.03|351.43|353.03|351.43|353.03|351.43|0
1643962790000|2022-02-04 08:19:50|352.94|351.34|353.03|351.43|353.03|351.43|352.94|351.34|0
1643962800000|2022-02-04 08:20:00|353.12|351.52|353.58|351.98|353.58|351.98|353.03|351.43|0
1643962810000|2022-02-04 08:20:10|353.48|351.88|352.48|350.88|353.48|351.88|352.48|350.88|0
1643962820000|2022-02-04 08:20:20|352.85|351.25|351.93|350.33|352.85|351.25|351.93|350.33|0
1643962830000|2022-02-04 08:20:30|352.12|350.52|352.2|350.6|352.2|350.6|351.84|350.24|0
1643962840000|2022-02-04 08:20:40|352.12|350.52|352.12|350.52|352.2|350.6|352.12|350.52|0
1643962850000|2022-02-04 08:20:50|351.93|350.33|351.47|349.87|351.93|350.33|351.38|349.78|0
1643962860000|2022-02-04 08:21:00|351.75|350.15|351.75|350.15|351.93|350.33|351.75|350.15|0
1643962870000|2022-02-04 08:21:10|352.12|350.52|352.3|350.7|352.3|350.7|352.12|350.52|0
1643962880000|2022-02-04 08:21:20|352.39|350.79|352.57|350.97|352.57|350.97|352.3|350.7|0
1643962890000|2022-02-04 08:21:30|352.2|350.6|352.12|350.52|352.2|350.6|352.12|350.52|0
1643962900000|2022-02-04 08:21:40|352.3|350.7|352.11|350.51|352.3|350.7|351.93|350.33|0
1643962910000|2022-02-04 08:21:50|352.3|350.7|352.57|350.97|352.57|350.97|352.3|350.7|0
1643962920000|2022-02-04 08:22:00|352.48|350.88|352.39|350.79|352.48|350.88|352.39|350.79|0
1643962930000|2022-02-04 08:22:10|352.02|350.42|351.2|349.6|352.02|350.42|351.2|349.6|0
1643962940000|2022-02-04 08:22:20|351.02|349.42|351.02|349.42|351.02|349.42|350.84|349.24|0
1643962950000|2022-02-04 08:22:30|350.84|349.24|350.84|349.24|350.84|349.24|350.84|349.24|0
1643962960000|2022-02-04 08:22:40|350.92|349.32|351.02|349.42|351.02|349.42|350.92|349.32|0
1643962970000|2022-02-04 08:22:50|351.11|349.51|351.2|349.6|351.2|349.6|351.11|349.51|0
1643962980000|2022-02-04 08:23:00|350.92|349.32|351.93|350.33|351.93|350.33|350.92|349.32|0
1643962990000|2022-02-04 08:23:10|352.11|350.51|351.75|350.15|352.2|350.6|351.75|350.15|0
1643963000000|2022-02-04 08:23:20|351.93|350.33|351.2|349.6|351.93|350.33|351.2|349.6|0
1643963010000|2022-02-04 08:23:30|351.38|349.78|351.02|349.42|351.38|349.78|351.02|349.42|0
1643963020000|2022-02-04 08:23:40|351.2|349.6|351.02|349.42|351.2|349.6|351.02|349.42|0
1643963030000|2022-02-04 08:23:50|350.83|349.23|350.47|348.87|350.83|349.23|350.38|348.78|0
1643963040000|2022-02-04 08:24:00|350.29|348.69|350.65|349.05|350.65|349.05|350.29|348.69|0
1643963050000|2022-02-04 08:24:10|350.47|348.87|350.47|348.87|350.47|348.87|350.37|348.77|0
1643963060000|2022-02-04 08:24:20|350.56|348.96|350.65|349.05|350.83|349.23|350.56|348.96|0
1643963070000|2022-02-04 08:24:30|350.47|348.87|350.29|348.69|350.74|349.14|350.29|348.69|0
1643963080000|2022-02-04 08:24:40|350.1|348.5|349.74|348.14|350.1|348.5|349.74|348.14|0
1643963090000|2022-02-04 08:24:50|349.83|348.23|349.92|348.32|349.92|348.32|349.83|348.23|0
1643963100000|2022-02-04 08:25:00|350.01|348.41|349.92|348.32|350.1|348.5|349.92|348.32|0
1643963110000|2022-02-04 08:25:10|349.74|348.14|349.56|347.96|349.74|348.14|349.56|347.96|0
1643963120000|2022-02-04 08:25:20|349.19|347.59|349.19|347.59|349.28|347.68|349.1|347.5|0
1643963130000|2022-02-04 08:25:30|348.83|347.23|348.92|347.32|348.92|347.32|348.83|347.23|0
1643963140000|2022-02-04 08:25:40|349.19|347.59|349.74|348.14|349.74|348.14|349.19|347.59|0
1643963150000|2022-02-04 08:25:50|349.56|347.96|349.28|347.68|349.64|348.04|349.28|347.68|0
1643963160000|2022-02-04 08:26:00|349.01|347.41|349.37|347.77|349.37|347.77|349.01|347.41|0
1643963170000|2022-02-04 08:26:10|349.19|347.59|349.74|348.14|349.92|348.32|349.19|347.59|0
1643963180000|2022-02-04 08:26:20|349.56|347.96|349.37|347.77|349.56|347.96|349.37|347.77|0
1643963190000|2022-02-04 08:26:30|349.92|348.32|350.01|348.41|350.01|348.41|349.83|348.23|0
1643963200000|2022-02-04 08:26:40|349.92|348.32|350.01|348.41|350.01|348.41|349.92|348.32|0
1643963210000|2022-02-04 08:26:50|349.92|348.32|349.74|348.14|349.92|348.32|349.74|348.14|0
1643963220000|2022-02-04 08:27:00|349.64|348.04|349.64|348.04|349.74|348.14|349.64|348.04|0
1643963230000|2022-02-04 08:27:10|349.56|347.96|349.19|347.59|349.56|347.96|349.19|347.59|0
1643963240000|2022-02-04 08:27:20|349.01|347.41|348.65|347.05|349.01|347.41|348.65|347.05|0
1643963250000|2022-02-04 08:27:30|348.83|347.23|348.65|347.05|348.83|347.23|348.65|347.05|0
1643963260000|2022-02-04 08:27:40|348.73|347.13|348.46|346.86|348.73|347.13|348.46|346.86|0
1643963270000|2022-02-04 08:27:50|348.65|347.05|348.28|346.68|348.65|347.05|348.28|346.68|0
1643963280000|2022-02-04 08:28:00|348.1|346.5|347.92|346.32|348.1|346.5|347.92|346.32|0
1643963290000|2022-02-04 08:28:10|348|346.4|347.74|346.14|348|346.4|347.74|346.14|0
1643963300000|2022-02-04 08:28:20|347.55|345.95|347.37|345.77|347.55|345.95|347.37|345.77|0
1643963310000|2022-02-04 08:28:30|347.55|345.95|347.19|345.59|347.55|345.95|347.01|345.41|0
1643963320000|2022-02-04 08:28:40|347.1|345.5|347.19|345.59|347.19|345.59|347.1|345.5|0
1643963330000|2022-02-04 08:28:50|347.01|345.41|347.01|345.41|347.01|345.41|347.01|345.41|0
1643963340000|2022-02-04 08:29:00|346.83|345.23|347.01|345.41|347.01|345.41|346.83|345.23|0
1643963350000|2022-02-04 08:29:10|346.83|345.23|346.28|344.68|346.83|345.23|346.28|344.68|0
1643963360000|2022-02-04 08:29:20|346.64|345.04|346.28|344.68|346.64|345.04|346.28|344.68|0
1643963370000|2022-02-04 08:29:30|346.46|344.86|345.74|344.14|346.64|345.04|345.74|344.14|0
1643963380000|2022-02-04 08:29:40|345.64|344.04|346.37|344.77|346.37|344.77|345.64|344.04|0
1643963390000|2022-02-04 08:29:50|346.46|344.86|346.1|344.5|346.46|344.86|346.01|344.41|0
1643963400000|2022-02-04 08:30:00|345.92|344.32|346.83|345.23|347.19|345.59|345.92|344.32|0
1643963410000|2022-02-04 08:30:10|346.46|344.86|346.19|344.59|346.46|344.86|345.92|344.32|0
1643963420000|2022-02-04 08:30:20|346.28|344.68|346.28|344.68|346.28|344.68|346.19|344.59|0
1643963430000|2022-02-04 08:30:30|346.1|344.5|346.28|344.68|346.28|344.68|346.1|344.5|0
1643963440000|2022-02-04 08:30:40|346.1|344.5|345.28|343.68|346.1|344.5|345.28|343.68|0
1643963450000|2022-02-04 08:30:50|345.19|343.59|345.01|343.41|345.19|343.59|344.83|343.23|0
1643963460000|2022-02-04 08:31:00|345.19|343.59|345.19|343.59|345.19|343.59|345.01|343.41|0
1643963470000|2022-02-04 08:31:10|344.83|343.23|345.01|343.41|345.01|343.41|344.83|343.23|0
1643963480000|2022-02-04 08:31:20|345.37|343.77|345.37|343.77|345.37|343.77|345.19|343.59|0
1643963490000|2022-02-04 08:31:30|345.19|343.59|344.92|343.32|345.37|343.77|344.92|343.32|0
1643963500000|2022-02-04 08:31:40|345.01|343.41|345.01|343.41|345.19|343.59|345.01|343.41|0
1643963510000|2022-02-04 08:31:50|345.19|343.59|345.19|343.59|345.19|343.59|345.01|343.41|0
1643963520000|2022-02-04 08:32:00|345.37|343.77|346.46|344.86|346.46|344.86|345.37|343.77|0
1643963530000|2022-02-04 08:32:10|346.28|344.68|346.28|344.68|346.28|344.68|346.28|344.68|0
1643963540000|2022-02-04 08:32:20|346|344.4|345.92|344.32|346.28|344.68|345.92|344.32|0
1643963550000|2022-02-04 08:32:30|345.74|344.14|345.37|343.77|345.74|344.14|345.37|343.77|0
1643963560000|2022-02-04 08:32:40|345.19|343.59|346.1|344.5|346.1|344.5|345.19|343.59|0
1643963570000|2022-02-04 08:32:50|346.28|344.68|346.64|345.04|346.64|345.04|346.28|344.68|0
1643963580000|2022-02-04 08:33:00|346.46|344.86|346.28|344.68|346.46|344.86|346.28|344.68|0
1643963590000|2022-02-04 08:33:10|346.46|344.86|346.64|345.04|346.64|345.04|346.46|344.86|0
1643963600000|2022-02-04 08:33:20|346.82|345.22|347|345.4|347|345.4|346.82|345.22|0
1643963610000|2022-02-04 08:33:30|346.82|345.22|347|345.4|347|345.4|346.73|345.13|0
1643963620000|2022-02-04 08:33:40|346.82|345.22|346.91|345.31|346.91|345.31|346.82|345.22|0
1643963630000|2022-02-04 08:33:50|347|345.4|346.64|345.04|347|345.4|346.64|345.04|0
1643963640000|2022-02-04 08:34:00|346.82|345.22|347|345.4|347|345.4|346.73|345.13|0
1643963650000|2022-02-04 08:34:10|347.19|345.59|347|345.4|347.19|345.59|347|345.4|0
1643963660000|2022-02-04 08:34:20|346.73|345.13|346.46|344.86|346.91|345.31|346.46|344.86|0
1643963670000|2022-02-04 08:34:30|346.28|344.68|346.1|344.5|346.36|344.76|346.1|344.5|0
1643963680000|2022-02-04 08:34:40|346.28|344.68|346.28|344.68|346.28|344.68|346.1|344.5|0
1643963690000|2022-02-04 08:34:50|346.1|344.5|345.91|344.31|346.1|344.5|345.91|344.31|0
1643963700000|2022-02-04 08:35:00|345.73|344.13|345.91|344.31|345.91|344.31|345.73|344.13|0
1643963710000|2022-02-04 08:35:10|345.73|344.13|345.73|344.13|345.73|344.13|345.55|343.95|0
1643963720000|2022-02-04 08:35:20|346.1|344.5|345.73|344.13|346.1|344.5|345.55|343.95|0
1643963730000|2022-02-04 08:35:30|345.91|344.31|344.73|343.13|345.91|344.31|344.73|343.13|0
1643963740000|2022-02-04 08:35:40|344.65|343.05|344.65|343.05|344.83|343.23|344.65|343.05|0
1643963750000|2022-02-04 08:35:50|344.46|342.86|344.46|342.86|344.65|343.05|344.46|342.86|0
1643963760000|2022-02-04 08:36:00|344.65|343.05|344.91|343.31|344.91|343.31|344.65|343.05|0
1643963770000|2022-02-04 08:36:10|345.28|343.68|345.64|344.04|345.64|344.04|345.28|343.68|0
1643963780000|2022-02-04 08:36:20|345.46|343.86|344.83|343.23|345.46|343.86|344.83|343.23|0
1643963790000|2022-02-04 08:36:30|344.91|343.31|344.46|342.86|344.91|343.31|344.46|342.86|0
1643963800000|2022-02-04 08:36:40|344.64|343.04|344.46|342.86|344.64|343.04|344.46|342.86|0
1643963810000|2022-02-04 08:36:50|344.28|342.68|345.01|343.41|345.01|343.41|344.28|342.68|0
1643963820000|2022-02-04 08:37:00|344.83|343.23|344.91|343.31|345.01|343.41|344.83|343.23|0
1643963830000|2022-02-04 08:37:10|344.83|343.23|345.37|343.77|345.73|344.13|344.83|343.23|0
1643963840000|2022-02-04 08:37:20|345.64|344.04|345.91|344.31|345.91|344.31|345.64|344.04|0
1643963850000|2022-02-04 08:37:30|345.82|344.22|345.73|344.13|345.91|344.31|345.73|344.13|0
1643963860000|2022-02-04 08:37:40|345.64|344.04|345.64|344.04|345.64|344.04|345.55|343.95|0
1643963870000|2022-02-04 08:37:50|346.09|344.49|345.91|344.31|346.09|344.49|345.91|344.31|0
1643963880000|2022-02-04 08:38:00|345.82|344.22|345.73|344.13|345.82|344.22|345.55|343.95|0
1643963890000|2022-02-04 08:38:10|345.55|343.95|345.55|343.95|345.73|344.13|345.55|343.95|0
1643963900000|2022-02-04 08:38:20|345.46|343.86|345.01|343.41|345.46|343.86|344.82|343.22|0
1643963910000|2022-02-04 08:38:30|344.46|342.86|344.37|342.77|344.46|342.86|344.37|342.77|0
1643963920000|2022-02-04 08:38:40|344.73|343.13|344.64|343.04|344.73|343.13|344.64|343.04|0
1643963930000|2022-02-04 08:38:50|344.46|342.86|344.73|343.13|344.73|343.13|344.46|342.86|0
1643963940000|2022-02-04 08:39:00|344.64|343.04|344.82|343.22|344.82|343.22|344.64|343.04|0
1643963950000|2022-02-04 08:39:10|344.73|343.13|344.28|342.68|344.82|343.22|344.28|342.68|0
1643963960000|2022-02-04 08:39:20|344.1|342.5|344.46|342.86|344.46|342.86|344.1|342.5|0
1643963970000|2022-02-04 08:39:30|344.28|342.68|344.46|342.86|344.46|342.86|344.28|342.68|0
1643963980000|2022-02-04 08:39:40|344.37|342.77|345|343.4|345|343.4|344.37|342.77|0
1643963990000|2022-02-04 08:39:50|344.82|343.22|344.91|343.31|344.91|343.31|344.82|343.22|0
1643964000000|2022-02-04 08:40:00|344.82|343.22|344.82|343.22|344.91|343.31|344.82|343.22|0
1643964010000|2022-02-04 08:40:10|344.64|343.04|344.1|342.5|344.64|343.04|344.1|342.5|0
1643964020000|2022-02-04 08:40:20|344.19|342.59|344.1|342.5|344.37|342.77|344.1|342.5|0
1643964030000|2022-02-04 08:40:30|343.92|342.32|343.74|342.14|343.92|342.32|343.74|342.14|0
1643964040000|2022-02-04 08:40:40|343.38|341.78|343.19|341.59|343.56|341.96|343.19|341.59|0
1643964050000|2022-02-04 08:40:50|342.83|341.23|342.65|341.05|342.83|341.23|342.65|341.05|0
1643964060000|2022-02-04 08:41:00|343.01|341.41|342.74|341.14|343.01|341.41|342.74|341.14|0
1643964070000|2022-02-04 08:41:10|343.01|341.41|342.83|341.23|343.01|341.41|342.83|341.23|0
1643964080000|2022-02-04 08:41:20|343.1|341.5|342.74|341.14|343.1|341.5|342.65|341.05|0
1643964090000|2022-02-04 08:41:30|342.47|340.87|342.56|340.96|342.74|341.14|342.47|340.87|0
1643964100000|2022-02-04 08:41:40|342.47|340.87|342.65|341.05|342.65|341.05|342.47|340.87|0
1643964110000|2022-02-04 08:41:50|342.47|340.87|342.47|340.87|342.47|340.87|342.29|340.69|0
1643964120000|2022-02-04 08:42:00|342.29|340.69|342.29|340.69|342.47|340.87|342.29|340.69|0
1643964130000|2022-02-04 08:42:10|342.11|340.51|342.47|340.87|342.47|340.87|342.11|340.51|0
1643964140000|2022-02-04 08:42:20|342.56|340.96|342.56|340.96|342.65|341.05|342.47|340.87|0
1643964150000|2022-02-04 08:42:30|342.47|340.87|343.37|341.77|343.37|341.77|342.47|340.87|0
1643964160000|2022-02-04 08:42:40|343.19|341.59|342.83|341.23|343.19|341.59|342.83|341.23|0
1643964170000|2022-02-04 08:42:50|342.56|340.96|342.65|341.05|343.01|341.41|342.47|340.87|0
1643964180000|2022-02-04 08:43:00|342.83|341.23|342.83|341.23|343.01|341.41|342.83|341.23|0
1643964190000|2022-02-04 08:43:10|342.29|340.69|342.83|341.23|342.83|341.23|342.29|340.69|0
1643964200000|2022-02-04 08:43:20|343.01|341.41|343.19|341.59|343.19|341.59|343.01|341.41|0
1643964210000|2022-02-04 08:43:30|343.28|341.68|343.19|341.59|343.28|341.68|343.19|341.59|0
1643964220000|2022-02-04 08:43:40|343.28|341.68|343.92|342.32|343.92|342.32|343.28|341.68|0
1643964230000|2022-02-04 08:43:50|344.28|342.68|344.1|342.5|344.28|342.68|343.92|342.32|0
1643964240000|2022-02-04 08:44:00|344.18|342.58|344.1|342.5|344.18|342.58|344.1|342.5|0
1643964250000|2022-02-04 08:44:10|344.46|342.86|344.36|342.76|344.46|342.86|344.28|342.68|0
1643964260000|2022-02-04 08:44:20|344.18|342.58|344.64|343.04|344.64|343.04|344.18|342.58|0
1643964270000|2022-02-04 08:44:30|345|343.4|345.36|343.76|345.36|343.76|345|343.4|0
1643964280000|2022-02-04 08:44:40|344.82|343.22|344.64|343.04|344.82|343.22|344.64|343.04|0
1643964290000|2022-02-04 08:44:50|345|343.4|344.36|342.76|345|343.4|344.36|342.76|0
1643964300000|2022-02-04 08:45:00|344.54|342.94|344.54|342.94|344.82|343.22|344.54|342.94|0
1643964310000|2022-02-04 08:45:10|344.46|342.86|344.46|342.86|344.54|342.94|344.46|342.86|0
1643964320000|2022-02-04 08:45:20|343.64|342.04|343.55|341.95|343.64|342.04|343.55|341.95|0
1643964330000|2022-02-04 08:45:30|343.46|341.86|343.82|342.22|343.82|342.22|343.46|341.86|0
1643964340000|2022-02-04 08:45:40|343.64|342.04|344.28|342.68|344.28|342.68|343.64|342.04|0
1643964350000|2022-02-04 08:45:50|344.09|342.49|343.64|342.04|344.09|342.49|343.64|342.04|0
1643964360000|2022-02-04 08:46:00|343.91|342.31|343.19|341.59|343.91|342.31|343.19|341.59|0
1643964370000|2022-02-04 08:46:10|343.01|341.41|343.19|341.59|343.19|341.59|343.01|341.41|0
1643964380000|2022-02-04 08:46:20|343.01|341.41|343.19|341.59|343.37|341.77|343.01|341.41|0
1643964390000|2022-02-04 08:46:30|343.37|341.77|343.37|341.77|343.37|341.77|343.37|341.77|0
1643964400000|2022-02-04 08:46:40|343.73|342.13|343.55|341.95|343.73|342.13|343.55|341.95|0
1643964410000|2022-02-04 08:46:50|342.83|341.23|342.83|341.23|342.83|341.23|342.83|341.23|0
1643964420000|2022-02-04 08:47:00|342.73|341.13|342.65|341.05|342.73|341.13|342.65|341.05|0
1643964430000|2022-02-04 08:47:10|343.01|341.41|342.83|341.23|343.01|341.41|342.65|341.05|0
1643964440000|2022-02-04 08:47:20|342.65|341.05|342.29|340.69|342.65|341.05|342.29|340.69|0
1643964450000|2022-02-04 08:47:30|342.11|340.51|342.11|340.51|342.11|340.51|342.11|340.51|0
1643964460000|2022-02-04 08:47:40|341.93|340.33|341.93|340.33|342.11|340.51|341.93|340.33|0
1643964470000|2022-02-04 08:47:50|342.01|340.41|342.01|340.41|342.01|340.41|341.93|340.33|0
1643964480000|2022-02-04 08:48:00|341.93|340.33|341.38|339.78|341.93|340.33|341.38|339.78|0
1643964490000|2022-02-04 08:48:10|341.2|339.6|341.92|340.32|341.92|340.32|341.2|339.6|0
1643964500000|2022-02-04 08:48:20|341.56|339.96|341.56|339.96|341.56|339.96|341.38|339.78|0
1643964510000|2022-02-04 08:48:30|341.38|339.78|341.56|339.96|341.56|339.96|341.38|339.78|0
1643964520000|2022-02-04 08:48:40|341.74|340.14|341.56|339.96|341.74|340.14|341.56|339.96|0
1643964530000|2022-02-04 08:48:50|341.74|340.14|342.29|340.69|342.29|340.69|341.74|340.14|0
1643964540000|2022-02-04 08:49:00|342.1|340.5|342.1|340.5|342.19|340.59|342.1|340.5|0
1643964550000|2022-02-04 08:49:10|342.29|340.69|341.92|340.32|342.29|340.69|341.92|340.32|0
1643964560000|2022-02-04 08:49:20|342.1|340.5|342.28|340.68|342.28|340.68|341.92|340.32|0
1643964570000|2022-02-04 08:49:30|342.65|341.05|342.47|340.87|342.65|341.05|342.28|340.68|0
1643964580000|2022-02-04 08:49:40|342.1|340.5|342.1|340.5|342.19|340.59|342.01|340.41|0
1643964590000|2022-02-04 08:49:50|341.92|340.32|341.74|340.14|341.92|340.32|341.38|339.78|0
1643964600000|2022-02-04 08:50:00|341.56|339.96|341.65|340.05|341.74|340.14|341.56|339.96|0
1643964610000|2022-02-04 08:50:10|341.74|340.14|341.92|340.32|341.92|340.32|341.74|340.14|0
1643964620000|2022-02-04 08:50:20|341.74|340.14|341.56|339.96|341.74|340.14|341.47|339.87|0
1643964630000|2022-02-04 08:50:30|341.47|339.87|341.38|339.78|341.47|339.87|341.38|339.78|0
1643964640000|2022-02-04 08:50:40|341.2|339.6|340.84|339.24|341.2|339.6|340.84|339.24|0
1643964650000|2022-02-04 08:50:50|341.02|339.42|340.3|338.7|341.02|339.42|340.12|338.52|0
1643964660000|2022-02-04 08:51:00|340.12|338.52|340.66|339.06|340.66|339.06|340.12|338.52|0
1643964670000|2022-02-04 08:51:10|341.2|339.6|341.11|339.51|341.29|339.69|341.11|339.51|0
1643964680000|2022-02-04 08:51:20|341.2|339.6|341.02|339.42|341.2|339.6|341.02|339.42|0
1643964690000|2022-02-04 08:51:30|340.84|339.24|341.56|339.96|341.56|339.96|340.84|339.24|0
1643964700000|2022-02-04 08:51:40|341.74|340.14|341.65|340.05|341.74|340.14|341.65|340.05|0
1643964710000|2022-02-04 08:51:50|341.56|339.96|341.65|340.05|341.74|340.14|341.56|339.96|0
1643964720000|2022-02-04 08:52:00|341.74|340.14|342.19|340.59|342.28|340.68|341.65|340.05|0
1643964730000|2022-02-04 08:52:10|341.92|340.32|341.83|340.23|341.92|340.32|341.83|340.23|0
1643964740000|2022-02-04 08:52:20|342.1|340.5|342.01|340.41|342.1|340.5|341.92|340.32|0
1643964750000|2022-02-04 08:52:30|341.92|340.32|341.92|340.32|341.92|340.32|341.74|340.14|0
1643964760000|2022-02-04 08:52:40|342.01|340.41|342.1|340.5|342.1|340.5|342.01|340.41|0
1643964770000|2022-02-04 08:52:50|342.28|340.68|342.46|340.86|342.46|340.86|342.28|340.68|0
1643964780000|2022-02-04 08:53:00|342.28|340.68|341.2|339.6|342.28|340.68|341.2|339.6|0
1643964790000|2022-02-04 08:53:10|341.47|339.87|341.2|339.6|341.47|339.87|340.84|339.24|0
1643964800000|2022-02-04 08:53:20|341.02|339.42|341.02|339.42|341.02|339.42|340.66|339.06|0
1643964810000|2022-02-04 08:53:30|341.38|339.78|341.38|339.78|341.47|339.87|341.38|339.78|0
1643964820000|2022-02-04 08:53:40|340.84|339.24|340.75|339.15|340.84|339.24|340.75|339.15|0
1643964830000|2022-02-04 08:53:50|340.84|339.24|341.02|339.42|341.02|339.42|340.84|339.24|0
1643964840000|2022-02-04 08:54:00|341.2|339.6|341.38|339.78|341.38|339.78|341.2|339.6|0
1643964850000|2022-02-04 08:54:10|341.29|339.69|341.2|339.6|341.29|339.69|341.2|339.6|0
1643964860000|2022-02-04 08:54:20|341.29|339.69|341.2|339.6|341.29|339.69|341.2|339.6|0
1643964870000|2022-02-04 08:54:30|341.56|339.96|341.74|340.14|341.74|340.14|341.56|339.96|0
1643964880000|2022-02-04 08:54:40|341.92|340.32|342.1|340.5|342.1|340.5|341.92|340.32|0
1643964890000|2022-02-04 08:54:50|341.92|340.32|342.28|340.68|342.28|340.68|341.92|340.32|0
1643964900000|2022-02-04 08:55:00|342.37|340.77|342.64|341.04|342.82|341.22|342.37|340.77|0
1643964910000|2022-02-04 08:55:10|342.73|341.13|343.36|341.76|343.36|341.76|342.73|341.13|0
1643964920000|2022-02-04 08:55:20|343.27|341.67|343.27|341.67|343.54|341.94|343.27|341.67|0
1643964930000|2022-02-04 08:55:30|343.36|341.76|343.45|341.85|343.54|341.94|343.36|341.76|0
1643964940000|2022-02-04 08:55:40|343.54|341.94|343.18|341.58|343.54|341.94|343.18|341.58|0
1643964950000|2022-02-04 08:55:50|343.36|341.76|343.54|341.94|343.54|341.94|343.36|341.76|0
1643964960000|2022-02-04 08:56:00|343.72|342.12|343.81|342.21|343.81|342.21|343.54|341.94|0
1643964970000|2022-02-04 08:56:10|343.91|342.31|343.91|342.31|343.91|342.31|343.81|342.21|0
1643964990000|2022-02-04 08:56:30|343.72|342.12|343.72|342.12|343.9|342.3|343.72|342.12|0
1643965000000|2022-02-04 08:56:40|343.63|342.03|343.63|342.03|343.63|342.03|343.63|342.03|0
1643965010000|2022-02-04 08:56:50|343.36|341.76|342.82|341.22|343.54|341.94|342.82|341.22|0
1643965020000|2022-02-04 08:57:00|342.73|341.13|342.64|341.04|342.82|341.22|342.64|341.04|0
1643965030000|2022-02-04 08:57:10|342.55|340.95|342.64|341.04|342.82|341.22|342.55|340.95|0
1643965040000|2022-02-04 08:57:20|343|341.4|343|341.4|343.18|341.58|342.82|341.22|0
1643965050000|2022-02-04 08:57:30|343.18|341.58|343.36|341.76|343.36|341.76|343.09|341.49|0
1643965060000|2022-02-04 08:57:40|343.54|341.94|343.45|341.85|343.63|342.03|343.45|341.85|0
1643965070000|2022-02-04 08:57:50|343.36|341.76|343.36|341.76|343.36|341.76|343.27|341.67|0
1643965080000|2022-02-04 08:58:00|343.54|341.94|344.45|342.85|344.45|342.85|343.54|341.94|0
1643965090000|2022-02-04 08:58:10|344.35|342.75|344.45|342.85|344.45|342.85|344.35|342.75|0
1643965100000|2022-02-04 08:58:20|344.63|343.03|344.99|343.39|344.99|343.39|344.63|343.03|0
1643965110000|2022-02-04 08:58:30|344.71|343.11|344.45|342.85|344.71|343.11|344.45|342.85|0
1643965120000|2022-02-04 08:58:40|344.63|343.03|344.26|342.66|344.71|343.11|344.26|342.66|0
1643965130000|2022-02-04 08:58:50|343.9|342.3|343.99|342.39|343.99|342.39|343.9|342.3|0
1643965140000|2022-02-04 08:59:00|344.08|342.48|343.9|342.3|344.08|342.48|343.9|342.3|0
1643965150000|2022-02-04 08:59:10|344.26|342.66|344.26|342.66|344.26|342.66|344.17|342.57|0
1643965160000|2022-02-04 08:59:20|343.9|342.3|343.81|342.21|343.9|342.3|343.72|342.12|0
1643965170000|2022-02-04 08:59:30|343.9|342.3|344.26|342.66|344.26|342.66|343.9|342.3|0
1643965180000|2022-02-04 08:59:40|344.63|343.03|344.08|342.48|344.63|343.03|344.08|342.48|0
1643965190000|2022-02-04 08:59:50|343.9|342.3|344.08|342.48|344.08|342.48|343.9|342.3|0
1643965200000|2022-02-04 09:00:00|343.9|342.3|344.44|342.84|344.44|342.84|343.9|342.3|0
1643965210000|2022-02-04 09:00:10|343.9|342.3|343.36|341.76|343.9|342.3|343.36|341.76|0
1643965220000|2022-02-04 09:00:20|343.54|341.94|343.18|341.58|343.54|341.94|343.18|341.58|0
1643965230000|2022-02-04 09:00:30|343|341.4|342.64|341.04|343|341.4|342.64|341.04|0
1643965240000|2022-02-04 09:00:40|342.9|341.3|342.64|341.04|342.9|341.3|342.46|340.86|0
1643965250000|2022-02-04 09:00:50|342.9|341.3|343.63|342.03|343.63|342.03|342.9|341.3|0
1643965260000|2022-02-04 09:01:00|343.36|341.76|343.63|342.03|343.63|342.03|343.36|341.76|0
1643965270000|2022-02-04 09:01:10|343.72|342.12|344.26|342.66|344.26|342.66|343.72|342.12|0
1643965280000|2022-02-04 09:01:20|344.44|342.84|345.17|343.57|345.17|343.57|344.44|342.84|0
1643965290000|2022-02-04 09:01:30|345.35|343.75|345.62|344.02|345.62|344.02|345.35|343.75|0
1643965300000|2022-02-04 09:01:40|345.71|344.11|345.89|344.29|345.89|344.29|345.71|344.11|0
1643965310000|2022-02-04 09:01:50|345.8|344.2|346.26|344.66|346.26|344.66|345.8|344.2|0
1643965320000|2022-02-04 09:02:00|346.52|344.92|346.07|344.47|346.52|344.92|346.07|344.47|0
1643965330000|2022-02-04 09:02:10|345.89|344.29|345.17|343.57|345.89|344.29|345.17|343.57|0
1643965340000|2022-02-04 09:02:20|345.25|343.65|344.99|343.39|345.25|343.65|344.99|343.39|0
1643965350000|2022-02-04 09:02:30|344.8|343.2|344.8|343.2|344.99|343.39|344.8|343.2|0
1643965360000|2022-02-04 09:02:40|344.89|343.29|344.62|343.02|344.89|343.29|344.62|343.02|0
1643965370000|2022-02-04 09:02:50|344.26|342.66|344.62|343.02|344.8|343.2|344.26|342.66|0
1643965380000|2022-02-04 09:03:00|344.8|343.2|344.17|342.57|344.8|343.2|344.17|342.57|0
1643965390000|2022-02-04 09:03:10|344.44|342.84|344.44|342.84|344.44|342.84|344.26|342.66|0
1643965400000|2022-02-04 09:03:20|344.8|343.2|344.8|343.2|344.8|343.2|344.8|343.2|0
1643965410000|2022-02-04 09:03:30|344.62|343.02|345.17|343.57|345.25|343.65|344.62|343.02|0
1643965420000|2022-02-04 09:03:40|345.35|343.75|345.17|343.57|345.53|343.93|345.17|343.57|0
1643965430000|2022-02-04 09:03:50|344.98|343.38|344.8|343.2|344.98|343.38|344.8|343.2|0
1643965440000|2022-02-04 09:04:00|345.17|343.57|344.71|343.11|345.17|343.57|344.62|343.02|0
1643965450000|2022-02-04 09:04:10|344.62|343.02|344.62|343.02|344.62|343.02|344.62|343.02|0
1643965460000|2022-02-04 09:04:20|344.08|342.48|344.26|342.66|344.26|342.66|344.08|342.48|0
1643965470000|2022-02-04 09:04:30|343.9|342.3|343.8|342.2|343.99|342.39|343.8|342.2|0
1643965480000|2022-02-04 09:04:40|343.72|342.12|343.54|341.94|343.72|342.12|343.54|341.94|0
1643965490000|2022-02-04 09:04:50|343.44|341.84|343.36|341.76|343.44|341.84|343.36|341.76|0
1643965500000|2022-02-04 09:05:00|343.72|342.12|343.9|342.3|343.9|342.3|343.54|341.94|0
1643965510000|2022-02-04 09:05:10|343.54|341.94|344.08|342.48|344.26|342.66|343.54|341.94|0
1643965520000|2022-02-04 09:05:20|343.9|342.3|343.72|342.12|343.9|342.3|343.72|342.12|0
1643965530000|2022-02-04 09:05:30|343.8|342.2|343.44|341.84|343.9|342.3|343.44|341.84|0
1643965540000|2022-02-04 09:05:40|343.62|342.02|343.72|342.12|343.72|342.12|343.54|341.94|0
1643965550000|2022-02-04 09:05:50|343.9|342.3|343.9|342.3|343.9|342.3|343.9|342.3|0
1643965560000|2022-02-04 09:06:00|343.72|342.12|343.98|342.38|343.98|342.38|343.72|342.12|0
1643965570000|2022-02-04 09:06:10|343.72|342.12|343.54|341.94|343.72|342.12|343.54|341.94|0
1643965580000|2022-02-04 09:06:20|343.72|342.12|343.8|342.2|343.9|342.3|343.72|342.12|0
1643965590000|2022-02-04 09:06:30|343.72|342.12|343.72|342.12|343.72|342.12|343.35|341.75|0
1643965600000|2022-02-04 09:06:40|343.8|342.2|344.08|342.48|344.08|342.48|343.8|342.2|0
1643965610000|2022-02-04 09:06:50|344.26|342.66|344.26|342.66|344.26|342.66|344.08|342.48|0
1643965620000|2022-02-04 09:07:00|344.16|342.56|343.35|341.75|344.16|342.56|343.35|341.75|0
1643965630000|2022-02-04 09:07:10|343.44|341.84|343.44|341.84|343.44|341.84|343.44|341.84|0
1643965640000|2022-02-04 09:07:20|343.53|341.93|343.17|341.57|343.53|341.93|343.08|341.48|0
1643965650000|2022-02-04 09:07:30|343.53|341.93|343.72|342.12|343.72|342.12|343.53|341.93|0
1643965660000|2022-02-04 09:07:40|343.8|342.2|344.26|342.66|344.26|342.66|343.8|342.2|0
1643965670000|2022-02-04 09:07:50|344.08|342.48|343.9|342.3|344.08|342.48|343.9|342.3|0
1643965680000|2022-02-04 09:08:00|343.62|342.02|343.35|341.75|343.71|342.11|343.35|341.75|0
1643965690000|2022-02-04 09:08:10|342.99|341.39|343.08|341.48|343.08|341.48|342.81|341.21|0
1643965700000|2022-02-04 09:08:20|343.17|341.57|342.9|341.3|343.17|341.57|342.9|341.3|0
1643965710000|2022-02-04 09:08:30|342.81|341.21|342.27|340.67|342.81|341.21|342.27|340.67|0
1643965720000|2022-02-04 09:08:40|342.09|340.49|342.45|340.85|342.45|340.85|342.09|340.49|0
1643965730000|2022-02-04 09:08:50|342.36|340.76|342.27|340.67|342.36|340.76|342.27|340.67|0
1643965740000|2022-02-04 09:09:00|342.17|340.57|342.17|340.57|342.27|340.67|342.17|340.57|0
1643965750000|2022-02-04 09:09:10|342.09|340.49|342.63|341.03|342.81|341.21|342.09|340.49|0
1643965760000|2022-02-04 09:09:20|342.17|340.57|341.81|340.21|342.17|340.57|341.81|340.21|0
1643965770000|2022-02-04 09:09:30|341.91|340.31|342.09|340.49|342.09|340.49|341.91|340.31|0
1643965780000|2022-02-04 09:09:40|341.91|340.31|341.55|339.95|341.91|340.31|341.37|339.77|0
1643965790000|2022-02-04 09:09:50|341.45|339.85|341.37|339.77|341.55|339.95|341.37|339.77|0
1643965800000|2022-02-04 09:10:00|341.55|339.95|341.37|339.77|341.55|339.95|341.37|339.77|0
1643965810000|2022-02-04 09:10:10|341.63|340.03|342.09|340.49|342.09|340.49|341.63|340.03|0
1643965820000|2022-02-04 09:10:20|341.99|340.39|342.09|340.49|342.09|340.49|341.99|340.39|0
1643965830000|2022-02-04 09:10:30|341.91|340.31|341.91|340.31|341.91|340.31|341.73|340.13|0
1643965840000|2022-02-04 09:10:40|342.09|340.49|341.91|340.31|342.09|340.49|341.91|340.31|0
1643965850000|2022-02-04 09:10:50|342.09|340.49|342.27|340.67|342.27|340.67|342.09|340.49|0
1643965860000|2022-02-04 09:11:00|342.09|340.49|342.45|340.85|342.45|340.85|342.09|340.49|0
1643965870000|2022-02-04 09:11:10|342.71|341.11|342.63|341.03|342.71|341.11|342.45|340.85|0
1643965880000|2022-02-04 09:11:20|342.53|340.93|342.27|340.67|342.53|340.93|342.27|340.67|0
1643965890000|2022-02-04 09:11:30|342.45|340.85|342.45|340.85|342.63|341.03|342.45|340.85|0
1643965900000|2022-02-04 09:11:40|342.63|341.03|342.45|340.85|342.63|341.03|342.45|340.85|0
1643965910000|2022-02-04 09:11:50|342.09|340.49|342.09|340.49|342.09|340.49|342.09|340.49|0
1643965920000|2022-02-04 09:12:00|341.91|340.31|341.27|339.67|341.91|340.31|341.27|339.67|0
1643965930000|2022-02-04 09:12:10|341.72|340.12|341.72|340.12|341.91|340.31|341.54|339.94|0
1643965940000|2022-02-04 09:12:20|341.91|340.31|341.54|339.94|341.91|340.31|341.54|339.94|0
1643965950000|2022-02-04 09:12:30|341.27|339.67|341.18|339.58|341.27|339.67|341|339.4|0
1643965960000|2022-02-04 09:12:40|341|339.4|340.82|339.22|341.18|339.58|340.82|339.22|0
1643965970000|2022-02-04 09:12:50|340.64|339.04|340.46|338.86|340.64|339.04|340.46|338.86|0
1643965980000|2022-02-04 09:13:00|340.82|339.22|341.09|339.49|341.18|339.58|340.82|339.22|0
1643965990000|2022-02-04 09:13:10|341|339.4|340.64|339.04|341|339.4|340.64|339.04|0
1643966000000|2022-02-04 09:13:20|340.82|339.22|341|339.4|341|339.4|340.82|339.22|0
1643966010000|2022-02-04 09:13:30|341.09|339.49|341.09|339.49|341.09|339.49|341.09|339.49|0
1643966020000|2022-02-04 09:13:40|341|339.4|340.91|339.31|341.18|339.58|340.91|339.31|0
1643966030000|2022-02-04 09:13:50|340.82|339.22|344.2|342.6|344.2|342.6|340.82|339.22|0
1643966040000|2022-02-04 09:14:00|341.86|340.26|341.86|340.26|341.86|340.26|341.86|340.26|0
1643966050000|2022-02-04 09:14:10|341.68|340.08|342.04|340.44|342.04|340.44|341.68|340.08|0
1643966060000|2022-02-04 09:14:20|344.03|342.43|344.11|342.51|344.11|342.51|344.03|342.43|0
1643966070000|2022-02-04 09:14:30|345.01|343.41|343.63|342.03|345.01|343.41|343.45|341.85|0
1643966080000|2022-02-04 09:14:40|343.81|342.21|343.99|342.39|343.99|342.39|343.81|342.21|0
1643966090000|2022-02-04 09:14:50|343.9|342.3|343.99|342.39|343.99|342.39|343.9|342.3|0
1643966100000|2022-02-04 09:15:00|344.35|342.75|344.53|342.93|344.53|342.93|344.35|342.75|0
1643966110000|2022-02-04 09:15:10|344.71|343.11|344.98|343.38|344.98|343.38|344.53|342.93|0
1643966120000|2022-02-04 09:15:20|345.52|343.92|345.44|343.84|345.52|343.92|345.34|343.74|0
1643966130000|2022-02-04 09:15:30|345.62|344.02|345.62|344.02|345.62|344.02|345.52|343.92|0
1643966140000|2022-02-04 09:15:40|345.8|344.2|345.26|343.66|345.8|344.2|345.26|343.66|0
1643966150000|2022-02-04 09:15:50|344.89|343.29|344.89|343.29|344.89|343.29|344.8|343.2|0
1643966160000|2022-02-04 09:16:00|344.71|343.11|344.89|343.29|344.89|343.29|344.62|343.02|0
1643966170000|2022-02-04 09:16:10|344.53|342.93|343.81|342.21|344.62|343.02|343.81|342.21|0
1643966180000|2022-02-04 09:16:20|343.99|342.39|343.81|342.21|343.99|342.39|343.81|342.21|0
1643966190000|2022-02-04 09:16:30|343.63|342.03|343.45|341.85|343.63|342.03|343.27|341.67|0
1643966200000|2022-02-04 09:16:40|343.63|342.03|343.27|341.67|343.63|342.03|343.27|341.67|0
1643966210000|2022-02-04 09:16:50|343.54|341.94|343.63|342.03|343.72|342.12|343.54|341.94|0
1643966220000|2022-02-04 09:17:00|343.72|342.12|343.99|342.39|343.99|342.39|343.63|342.03|0
1643966230000|2022-02-04 09:17:10|343.9|342.3|343.99|342.39|343.99|342.39|343.9|342.3|0
1643966240000|2022-02-04 09:17:20|343.9|342.3|343.99|342.39|343.99|342.39|343.9|342.3|0
1643966250000|2022-02-04 09:17:30|343.9|342.3|343.63|342.03|343.9|342.3|343.63|342.03|0
1643966260000|2022-02-04 09:17:40|343.81|342.21|343.27|341.67|343.99|342.39|343.27|341.67|0
1643966270000|2022-02-04 09:17:50|343.45|341.85|343.27|341.67|343.45|341.85|343.27|341.67|0
1643966280000|2022-02-04 09:18:00|343.09|341.49|343.09|341.49|343.27|341.67|343.09|341.49|0
1643966290000|2022-02-04 09:18:10|343.27|341.67|343.63|342.03|343.63|342.03|343.27|341.67|0
1643966300000|2022-02-04 09:18:20|343.36|341.76|342.73|341.13|343.36|341.76|342.73|341.13|0
1643966310000|2022-02-04 09:18:30|342.37|340.77|342.55|340.95|342.55|340.95|342.37|340.77|0
1643966320000|2022-02-04 09:18:40|342.37|340.77|342.55|340.95|342.55|340.95|342.37|340.77|0
1643966330000|2022-02-04 09:18:50|342.64|341.04|343.09|341.49|343.09|341.49|342.64|341.04|0
1643966340000|2022-02-04 09:19:00|342.91|341.31|343.27|341.67|343.27|341.67|342.91|341.31|0
1643966350000|2022-02-04 09:19:10|343.45|341.85|343.27|341.67|343.45|341.85|343.27|341.67|0
1643966360000|2022-02-04 09:19:20|343.36|341.76|343.18|341.58|343.36|341.76|343.09|341.49|0
1643966370000|2022-02-04 09:19:30|343.09|341.49|343.27|341.67|343.27|341.67|343.09|341.49|0
1643966380000|2022-02-04 09:19:40|342.91|341.31|343.09|341.49|343.09|341.49|342.91|341.31|0
1643966390000|2022-02-04 09:19:50|342.91|341.31|343.09|341.49|343.27|341.67|342.91|341.31|0
1643966400000|2022-02-04 09:20:00|342.91|341.31|342.55|340.95|342.91|341.31|342.55|340.95|0
1643966410000|2022-02-04 09:20:10|342.37|340.77|342.73|341.13|342.73|341.13|342.37|340.77|0
1643966420000|2022-02-04 09:20:20|342.55|340.95|342.64|341.04|342.64|341.04|342.55|340.95|0
1643966430000|2022-02-04 09:20:30|342.55|340.95|342.64|341.04|342.64|341.04|342.55|340.95|0
1643966440000|2022-02-04 09:20:40|342.73|341.13|342.37|340.77|342.73|341.13|342.37|340.77|0
1643966450000|2022-02-04 09:20:50|342.46|340.86|342.37|340.77|342.63|341.03|342.37|340.77|0
1643966460000|2022-02-04 09:21:00|342.45|340.85|341.83|340.23|342.45|340.85|341.83|340.23|0
1643966470000|2022-02-04 09:21:10|341.65|340.05|341.29|339.69|341.65|340.05|341.29|339.69|0
1643966480000|2022-02-04 09:21:20|340.93|339.33|340.93|339.33|340.93|339.33|340.39|338.79|0
1643966490000|2022-02-04 09:21:30|340.75|339.15|341.11|339.51|341.11|339.51|340.75|339.15|0
1643966500000|2022-02-04 09:21:40|340.66|339.06|340.57|338.97|340.75|339.15|340.57|338.97|0
1643966510000|2022-02-04 09:21:50|340.75|339.15|340.93|339.33|340.93|339.33|340.75|339.15|0
1643966520000|2022-02-04 09:22:00|340.75|339.15|340.75|339.15|340.84|339.24|340.75|339.15|0
1643966530000|2022-02-04 09:22:10|340.93|339.33|341.11|339.51|341.29|339.69|340.93|339.33|0
1643966540000|2022-02-04 09:22:20|340.93|339.33|340.39|338.79|340.93|339.33|340.39|338.79|0
1643966550000|2022-02-04 09:22:30|340.21|338.61|340.39|338.79|340.39|338.79|340.21|338.61|0
1643966560000|2022-02-04 09:22:40|340.21|338.61|340.39|338.79|340.48|338.88|340.21|338.61|0
1643966570000|2022-02-04 09:22:50|340.57|338.97|340.57|338.97|340.57|338.97|340.39|338.79|0
1643966580000|2022-02-04 09:23:00|340.39|338.79|340.39|338.79|340.39|338.79|340.21|338.61|0
1643966590000|2022-02-04 09:23:10|340.21|338.61|340.21|338.61|340.57|338.97|340.21|338.61|0
1643966600000|2022-02-04 09:23:20|340.39|338.79|340.39|338.79|340.39|338.79|340.39|338.79|0
1643966610000|2022-02-04 09:23:30|340.21|338.61|340.03|338.43|340.21|338.61|340.03|338.43|0
1643966620000|2022-02-04 09:23:40|340.39|338.79|340.75|339.15|340.75|339.15|340.3|338.7|0
1643966630000|2022-02-04 09:23:50|340.57|338.97|340.93|339.33|340.93|339.33|340.57|338.97|0
1643966640000|2022-02-04 09:24:00|340.75|339.15|340.57|338.97|340.93|339.33|340.57|338.97|0
1643966650000|2022-02-04 09:24:10|340.39|338.79|340.48|338.88|340.57|338.97|340.39|338.79|0
1643966660000|2022-02-04 09:24:20|340.57|338.97|340.75|339.15|340.75|339.15|340.57|338.97|0
1643966670000|2022-02-04 09:24:30|340.83|339.23|340.75|339.15|340.83|339.23|340.75|339.15|0
1643966680000|2022-02-04 09:24:40|340.93|339.33|340.83|339.23|340.93|339.33|340.83|339.23|0
1643966690000|2022-02-04 09:24:50|340.93|339.33|341.11|339.51|341.47|339.87|340.93|339.33|0
1643966700000|2022-02-04 09:25:00|341.29|339.69|341.47|339.87|341.47|339.87|341.29|339.69|0
1643966710000|2022-02-04 09:25:10|341.29|339.69|340.39|338.79|341.29|339.69|340.39|338.79|0
1643966720000|2022-02-04 09:25:20|340.57|338.97|340.39|338.79|340.57|338.97|340.39|338.79|0
1643966730000|2022-02-04 09:25:30|340.57|338.97|340.57|338.97|340.93|339.33|340.57|338.97|0
1643966740000|2022-02-04 09:25:40|340.21|338.61|340.03|338.43|340.21|338.61|340.03|338.43|0
1643966750000|2022-02-04 09:25:50|339.49|337.89|339.85|338.25|340.03|338.43|339.49|337.89|0
1643966760000|2022-02-04 09:26:00|339.13|337.53|340.39|338.79|340.39|338.79|339.13|337.53|0
1643966770000|2022-02-04 09:26:10|340.57|338.97|340.57|338.97|340.75|339.15|340.47|338.87|0
1643966780000|2022-02-04 09:26:20|340.75|339.15|340.75|339.15|340.75|339.15|340.75|339.15|0
1643966790000|2022-02-04 09:26:30|340.93|339.33|340.75|339.15|340.93|339.33|340.75|339.15|0
1643966800000|2022-02-04 09:26:40|340.93|339.33|341.29|339.69|341.29|339.69|340.93|339.33|0
1643966810000|2022-02-04 09:26:50|341.37|339.77|341.11|339.51|341.46|339.86|341.11|339.51|0
1643966820000|2022-02-04 09:27:00|341.46|339.86|341.64|340.04|341.64|340.04|341.46|339.86|0
1643966830000|2022-02-04 09:27:10|341.82|340.22|341.64|340.04|341.82|340.22|341.64|340.04|0
1643966840000|2022-02-04 09:27:20|342|340.4|342.9|341.3|342.9|341.3|342|340.4|0
1643966850000|2022-02-04 09:27:30|343.08|341.48|343.62|342.02|343.62|342.02|343.08|341.48|0
1643966860000|2022-02-04 09:27:40|343.44|341.84|343.62|342.02|343.62|342.02|343.44|341.84|0
1643966870000|2022-02-04 09:27:50|343.98|342.38|343.8|342.2|343.98|342.38|343.8|342.2|0
1643966880000|2022-02-04 09:28:00|343.98|342.38|343.8|342.2|343.98|342.38|343.8|342.2|0
1643966890000|2022-02-04 09:28:10|344.34|342.74|344.25|342.65|344.34|342.74|344.25|342.65|0
1643966900000|2022-02-04 09:28:20|344.16|342.56|343.89|342.29|344.16|342.56|343.89|342.29|0
1643966910000|2022-02-04 09:28:30|343.8|342.2|343.62|342.02|343.8|342.2|343.62|342.02|0
1643966920000|2022-02-04 09:28:40|343.53|341.93|343.53|341.93|343.53|341.93|343.53|341.93|0
1643966930000|2022-02-04 09:28:50|343.44|341.84|343.44|341.84|343.62|342.02|343.44|341.84|0
1643966940000|2022-02-04 09:29:00|343.26|341.66|343.62|342.02|343.62|342.02|343.26|341.66|0
1643966950000|2022-02-04 09:29:10|343.44|341.84|343.62|342.02|343.62|342.02|343.44|341.84|0
1643966960000|2022-02-04 09:29:20|343.44|341.84|343.44|341.84|343.44|341.84|343.44|341.84|0
1643966970000|2022-02-04 09:29:30|343.17|341.57|342.9|341.3|343.17|341.57|342.9|341.3|0
1643966980000|2022-02-04 09:29:40|342.81|341.21|342.9|341.3|342.9|341.3|342.72|341.12|0
1643966990000|2022-02-04 09:29:50|342.72|341.12|342.9|341.3|342.9|341.3|342.72|341.12|0
1643967000000|2022-02-04 09:30:00|343.08|341.48|343.08|341.48|343.08|341.48|343.08|341.48|0
1643967010000|2022-02-04 09:30:10|343.44|341.84|342.9|341.3|343.44|341.84|342.9|341.3|0
1643967020000|2022-02-04 09:30:20|343.08|341.48|342.63|341.03|343.08|341.48|342.63|341.03|0
1643967030000|2022-02-04 09:30:30|342.81|341.21|342.9|341.3|342.9|341.3|342.81|341.21|0
1643967040000|2022-02-04 09:30:40|342.72|341.12|342.54|340.94|342.72|341.12|342.54|340.94|0
1643967050000|2022-02-04 09:30:50|342.45|340.85|342.63|341.03|342.63|341.03|342.45|340.85|0
1643967060000|2022-02-04 09:31:00|342.72|341.12|342.72|341.12|342.9|341.3|342.72|341.12|0
1643967070000|2022-02-04 09:31:10|343.08|341.48|343.53|341.93|343.53|341.93|343.08|341.48|0
1643967080000|2022-02-04 09:31:20|343.44|341.84|343.35|341.75|343.44|341.84|343.26|341.66|0
1643967090000|2022-02-04 09:31:30|343.08|341.48|343.26|341.66|343.26|341.66|343.08|341.48|0
1643967100000|2022-02-04 09:31:40|343.44|341.84|343.53|341.93|343.62|342.02|343.44|341.84|0
1643967110000|2022-02-04 09:31:50|343.62|342.02|344.16|342.56|344.16|342.56|343.62|342.02|0
1643967120000|2022-02-04 09:32:00|344.25|342.65|344.52|342.92|344.52|342.92|344.25|342.65|0
1643967130000|2022-02-04 09:32:10|344.43|342.83|344.34|342.74|344.52|342.92|344.34|342.74|0
1643967140000|2022-02-04 09:32:20|344.52|342.92|344.34|342.74|344.7|343.1|344.34|342.74|0
1643967150000|2022-02-04 09:32:30|344.43|342.83|344.52|342.92|344.52|342.92|344.43|342.83|0
1643967160000|2022-02-04 09:32:40|344.61|343.01|344.79|343.19|344.79|343.19|344.61|343.01|0
1643967170000|2022-02-04 09:32:50|344.88|343.28|344.88|343.28|344.88|343.28|344.79|343.19|0
1643967180000|2022-02-04 09:33:00|344.7|343.1|343.7|342.1|344.7|343.1|343.7|342.1|0
1643967190000|2022-02-04 09:33:10|343.8|342.2|343.62|342.02|343.8|342.2|343.62|342.02|0
1643967200000|2022-02-04 09:33:20|343.7|342.1|343.98|342.38|343.98|342.38|343.7|342.1|0
1643967210000|2022-02-04 09:33:30|343.8|342.2|343.62|342.02|343.8|342.2|343.62|342.02|0
1643967220000|2022-02-04 09:33:40|343.88|342.28|343.44|341.84|343.88|342.28|343.44|341.84|0
1643967230000|2022-02-04 09:33:50|343.52|341.92|343.44|341.84|343.52|341.92|343.44|341.84|0
1643967240000|2022-02-04 09:34:00|343.52|341.92|343.62|342.02|343.62|342.02|343.52|341.92|0
1643967250000|2022-02-04 09:34:10|343.7|342.1|343.8|342.2|343.88|342.28|343.7|342.1|0
1643967260000|2022-02-04 09:34:20|343.98|342.38|344.7|343.1|344.7|343.1|343.98|342.38|0
1643967270000|2022-02-04 09:34:30|344.88|343.28|344.88|343.28|344.88|343.28|344.88|343.28|0
1643967280000|2022-02-04 09:34:40|344.7|343.1|345.06|343.46|345.06|343.46|344.7|343.1|0
1643967290000|2022-02-04 09:34:50|344.88|343.28|345.06|343.46|345.06|343.46|344.88|343.28|0
1643967300000|2022-02-04 09:35:00|345.51|343.91|345.42|343.82|345.51|343.91|345.42|343.82|0
1643967310000|2022-02-04 09:35:10|345.24|343.64|344.88|343.28|345.24|343.64|344.88|343.28|0
1643967320000|2022-02-04 09:35:20|344.52|342.92|344.6|343|344.6|343|344.34|342.74|0
1643967330000|2022-02-04 09:35:30|344.52|342.92|344.6|343|344.7|343.1|344.52|342.92|0
1643967340000|2022-02-04 09:35:40|344.7|343.1|344.88|343.28|345.06|343.46|344.7|343.1|0
1643967350000|2022-02-04 09:35:50|344.7|343.1|344.7|343.1|344.7|343.1|344.7|343.1|0
1643967360000|2022-02-04 09:36:00|344.6|343|344.6|343|344.78|343.18|344.6|343|0
1643967370000|2022-02-04 09:36:10|344.7|343.1|345.42|343.82|345.42|343.82|344.7|343.1|0
1643967380000|2022-02-04 09:36:20|345.24|343.64|345.42|343.82|345.42|343.82|345.24|343.64|0
1643967390000|2022-02-04 09:36:30|345.6|344|345.6|344|345.6|344|345.51|343.91|0
1643967400000|2022-02-04 09:36:40|345.78|344.18|345.78|344.18|345.78|344.18|345.69|344.09|0
1643967410000|2022-02-04 09:36:50|345.96|344.36|346.14|344.54|346.32|344.72|345.96|344.36|0
1643967420000|2022-02-04 09:37:00|345.96|344.36|346.05|344.45|346.05|344.45|345.96|344.36|0
1643967430000|2022-02-04 09:37:10|346.32|344.72|346.32|344.72|346.32|344.72|346.14|344.54|0
1643967440000|2022-02-04 09:37:20|346.14|344.54|345.78|344.18|346.14|344.54|345.6|344|0
1643967450000|2022-02-04 09:37:30|345.96|344.36|345.6|344|345.96|344.36|345.6|344|0
1643967460000|2022-02-04 09:37:40|345.78|344.18|345.6|344|345.78|344.18|345.6|344|0
1643967470000|2022-02-04 09:37:50|345.69|344.09|345.87|344.27|345.87|344.27|345.69|344.09|0
1643967480000|2022-02-04 09:38:00|345.96|344.36|345.6|344|345.96|344.36|345.6|344|0
1643967490000|2022-02-04 09:38:10|345.32|343.72|345.6|344|345.6|344|345.32|343.72|0
1643967500000|2022-02-04 09:38:20|345.42|343.82|345.87|344.27|345.87|344.27|345.42|343.82|0
1643967510000|2022-02-04 09:38:30|345.96|344.36|346.32|344.72|346.32|344.72|345.96|344.36|0
1643967520000|2022-02-04 09:38:40|346.5|344.9|346.68|345.08|346.68|345.08|346.5|344.9|0
1643967530000|2022-02-04 09:38:50|346.59|344.99|346.5|344.9|346.59|344.99|346.5|344.9|0
1643967540000|2022-02-04 09:39:00|346.41|344.81|346.32|344.72|346.5|344.9|346.32|344.72|0
1643967550000|2022-02-04 09:39:10|346.14|344.54|346.32|344.72|346.32|344.72|346.05|344.45|0
1643967560000|2022-02-04 09:39:20|346.5|344.9|346.05|344.45|346.5|344.9|346.05|344.45|0
1643967570000|2022-02-04 09:39:30|345.96|344.36|345.68|344.08|345.96|344.36|345.68|344.08|0
1643967580000|2022-02-04 09:39:40|345.96|344.36|345.68|344.08|345.96|344.36|345.68|344.08|0
1643967590000|2022-02-04 09:39:50|345.78|344.18|345.42|343.82|345.78|344.18|345.42|343.82|0
1643967600000|2022-02-04 09:40:00|345.24|343.64|344.69|343.09|345.24|343.64|344.69|343.09|0
1643967610000|2022-02-04 09:40:10|344.87|343.27|344.87|343.27|344.87|343.27|344.78|343.18|0
1643967620000|2022-02-04 09:40:20|344.69|343.09|345.05|343.45|345.05|343.45|344.69|343.09|0
1643967630000|2022-02-04 09:40:30|344.87|343.27|344.87|343.27|345.42|343.82|344.87|343.27|0
1643967640000|2022-02-04 09:40:40|344.33|342.73|344.33|342.73|344.33|342.73|344.15|342.55|0
1643967650000|2022-02-04 09:40:50|344.15|342.55|344.51|342.91|344.51|342.91|344.15|342.55|0
1643967660000|2022-02-04 09:41:00|344.33|342.73|344.33|342.73|344.33|342.73|343.97|342.37|0
1643967670000|2022-02-04 09:41:10|344.51|342.91|344.15|342.55|344.51|342.91|344.15|342.55|0
1643967680000|2022-02-04 09:41:20|344.33|342.73|344.15|342.55|344.33|342.73|344.15|342.55|0
1643967690000|2022-02-04 09:41:30|344.24|342.64|344.24|342.64|344.24|342.64|344.24|342.64|0
1643967700000|2022-02-04 09:41:40|344.15|342.55|344.42|342.82|344.42|342.82|344.15|342.55|0
1643967710000|2022-02-04 09:41:50|344.51|342.91|344.15|342.55|344.51|342.91|344.15|342.55|0
1643967720000|2022-02-04 09:42:00|343.97|342.37|343.43|341.83|343.97|342.37|343.43|341.83|0
1643967730000|2022-02-04 09:42:10|343.52|341.92|343.07|341.47|343.52|341.92|343.07|341.47|0
1643967740000|2022-02-04 09:42:20|342.71|341.11|342.53|340.93|342.71|341.11|342.44|340.84|0
1643967750000|2022-02-04 09:42:30|342.71|341.11|343.07|341.47|343.07|341.47|342.71|341.11|0
1643967760000|2022-02-04 09:42:40|342.89|341.29|342.8|341.2|342.89|341.29|342.8|341.2|0
1643967770000|2022-02-04 09:42:50|342.89|341.29|342.89|341.29|343.07|341.47|342.89|341.29|0
1643967780000|2022-02-04 09:43:00|343.07|341.47|342.89|341.29|343.07|341.47|342.89|341.29|0
1643967790000|2022-02-04 09:43:10|342.71|341.11|342.53|340.93|342.71|341.11|342.53|340.93|0
1643967800000|2022-02-04 09:43:20|341.99|340.39|341.81|340.21|341.99|340.39|341.81|340.21|0
1643967810000|2022-02-04 09:43:30|341.99|340.39|342.17|340.57|342.17|340.57|341.99|340.39|0
1643967820000|2022-02-04 09:43:40|341.99|340.39|342.08|340.48|342.08|340.48|341.99|340.39|0
1643967830000|2022-02-04 09:43:50|342.17|340.57|342.08|340.48|342.17|340.57|341.99|340.39|0
1643967840000|2022-02-04 09:44:00|341.81|340.21|341.63|340.03|341.81|340.21|341.63|340.03|0
1643967850000|2022-02-04 09:44:10|341.81|340.21|342.62|341.02|342.62|341.02|341.81|340.21|0
1643967860000|2022-02-04 09:44:20|343.07|341.47|343.25|341.65|343.52|341.92|343.07|341.47|0
1643967870000|2022-02-04 09:44:30|343.43|341.83|343.97|342.37|343.97|342.37|343.43|341.83|0
1643967880000|2022-02-04 09:44:40|343.79|342.19|344.15|342.55|344.15|342.55|343.79|342.19|0
1643967890000|2022-02-04 09:44:50|344.06|342.46|343.79|342.19|344.06|342.46|343.61|342.01|0
1643967900000|2022-02-04 09:45:00|343.97|342.37|343.97|342.37|344.33|342.73|343.97|342.37|0
1643967910000|2022-02-04 09:45:10|344.15|342.55|344.24|342.64|344.24|342.64|344.15|342.55|0
1643967920000|2022-02-04 09:45:20|344.15|342.55|344.15|342.55|344.42|342.82|344.15|342.55|0
1643967930000|2022-02-04 09:45:30|344.24|342.64|344.15|342.55|344.24|342.64|344.15|342.55|0
1643967940000|2022-02-04 09:45:40|344.33|342.73|344.51|342.91|344.51|342.91|344.33|342.73|0
1643967950000|2022-02-04 09:45:50|344.33|342.73|344.51|342.91|344.51|342.91|344.33|342.73|0
1643967960000|2022-02-04 09:46:00|344.33|342.73|344.15|342.55|344.33|342.73|343.97|342.37|0
1643967970000|2022-02-04 09:46:10|344.51|342.91|344.69|343.09|344.78|343.18|344.51|342.91|0
1643967980000|2022-02-04 09:46:20|345.05|343.45|344.87|343.27|345.05|343.45|344.87|343.27|0
1643967990000|2022-02-04 09:46:30|345.05|343.45|344.87|343.27|345.05|343.45|344.87|343.27|0
1643968000000|2022-02-04 09:46:40|344.51|342.91|344.41|342.81|344.51|342.91|344.33|342.73|0
1643968010000|2022-02-04 09:46:50|344.33|342.73|344.41|342.81|344.59|342.99|344.33|342.73|0
1643968020000|2022-02-04 09:47:00|344.51|342.91|344.69|343.09|344.69|343.09|344.51|342.91|0
1643968030000|2022-02-04 09:47:10|344.51|342.91|345.23|343.63|345.23|343.63|344.51|342.91|0
1643968040000|2022-02-04 09:47:20|345.32|343.72|345.32|343.72|345.41|343.81|345.32|343.72|0
1643968050000|2022-02-04 09:47:30|345.23|343.63|344.87|343.27|345.23|343.63|344.87|343.27|0
1643968060000|2022-02-04 09:47:40|344.77|343.17|344.69|343.09|344.77|343.17|344.69|343.09|0
1643968070000|2022-02-04 09:47:50|344.51|342.91|344.51|342.91|344.59|342.99|344.41|342.81|0
1643968080000|2022-02-04 09:48:00|344.33|342.73|344.51|342.91|344.51|342.91|344.33|342.73|0
1643968090000|2022-02-04 09:48:10|344.41|342.81|344.87|343.27|344.87|343.27|344.33|342.73|0
1643968100000|2022-02-04 09:48:20|344.33|342.73|344.69|343.09|344.69|343.09|344.33|342.73|0
1643968110000|2022-02-04 09:48:30|344.87|343.27|344.69|343.09|344.87|343.27|344.69|343.09|0
1643968120000|2022-02-04 09:48:40|344.87|343.27|344.87|343.27|344.87|343.27|344.87|343.27|0
1643968130000|2022-02-04 09:48:50|345.05|343.45|344.95|343.35|345.23|343.63|344.95|343.35|0
1643968140000|2022-02-04 09:49:00|344.69|343.09|344.51|342.91|345.05|343.45|344.51|342.91|0
1643968150000|2022-02-04 09:49:10|344.69|343.09|344.59|342.99|344.69|343.09|344.59|342.99|0
1643968160000|2022-02-04 09:49:20|344.77|343.17|344.69|343.09|345.05|343.45|344.69|343.09|0
1643968170000|2022-02-04 09:49:30|344.77|343.17|344.69|343.09|344.77|343.17|344.69|343.09|0
1643968180000|2022-02-04 09:49:40|344.51|342.91|344.33|342.73|344.51|342.91|344.33|342.73|0
1643968190000|2022-02-04 09:49:50|343.96|342.36|343.96|342.36|344.15|342.55|343.96|342.36|0
1643968200000|2022-02-04 09:50:00|344.15|342.55|343.78|342.18|344.15|342.55|343.78|342.18|0
1643968210000|2022-02-04 09:50:10|344.14|342.54|343.96|342.36|344.33|342.73|343.96|342.36|0
1643968220000|2022-02-04 09:50:20|343.87|342.27|343.69|342.09|343.87|342.27|343.69|342.09|0
1643968230000|2022-02-04 09:50:30|343.42|341.82|343.24|341.64|343.6|342|343.24|341.64|0
1643968240000|2022-02-04 09:50:40|343.42|341.82|343.33|341.73|343.42|341.82|343.33|341.73|0
1643968250000|2022-02-04 09:50:50|343.06|341.46|342.43|340.83|343.06|341.46|342.43|340.83|0
1643968260000|2022-02-04 09:51:00|342.52|340.92|342.61|341.01|342.61|341.01|342.52|340.92|0
1643968270000|2022-02-04 09:51:10|342.07|340.47|342.16|340.56|342.25|340.65|342.07|340.47|0
1643968280000|2022-02-04 09:51:20|341.89|340.29|342.16|340.56|342.16|340.56|341.8|340.2|0
1643968290000|2022-02-04 09:51:30|342.43|340.83|342.16|340.56|342.43|340.83|342.16|340.56|0
1643968300000|2022-02-04 09:51:40|341.98|340.38|342.16|340.56|342.16|340.56|341.98|340.38|0
1643968310000|2022-02-04 09:51:50|341.98|340.38|342.34|340.74|342.52|340.92|341.98|340.38|0
1643968320000|2022-02-04 09:52:00|342.52|340.92|342.16|340.56|342.52|340.92|342.16|340.56|0
1643968330000|2022-02-04 09:52:10|341.98|340.38|342.16|340.56|342.16|340.56|341.98|340.38|0
1643968340000|2022-02-04 09:52:20|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1643968350000|2022-02-04 09:52:30|342.16|340.56|341.98|340.38|342.16|340.56|341.8|340.2|0
1643968360000|2022-02-04 09:52:40|341.89|340.29|342.07|340.47|342.07|340.47|341.8|340.2|0
1643968370000|2022-02-04 09:52:50|341.98|340.38|341.8|340.2|341.98|340.38|341.8|340.2|0
1643968380000|2022-02-04 09:53:00|341.98|340.38|342.16|340.56|342.16|340.56|341.98|340.38|0
1643968390000|2022-02-04 09:53:10|342.25|340.65|342.97|341.37|343.06|341.46|342.25|340.65|0
1643968400000|2022-02-04 09:53:20|343.06|341.46|343.6|342|343.6|342|343.06|341.46|0
1643968410000|2022-02-04 09:53:30|343.42|341.82|343.51|341.91|343.78|342.18|343.42|341.82|0
1643968420000|2022-02-04 09:53:40|343.6|342|344.14|342.54|344.14|342.54|343.6|342|0
1643968430000|2022-02-04 09:53:50|343.96|342.36|343.96|342.36|343.96|342.36|343.96|342.36|0
1643968440000|2022-02-04 09:54:00|343.78|342.18|343.96|342.36|343.96|342.36|343.78|342.18|0
1643968450000|2022-02-04 09:54:10|343.78|342.18|343.6|342|343.78|342.18|343.42|341.82|0
1643968460000|2022-02-04 09:54:20|343.51|341.91|343.42|341.82|343.6|342|343.42|341.82|0
1643968470000|2022-02-04 09:54:30|343.24|341.64|343.42|341.82|343.42|341.82|343.24|341.64|0
1643968480000|2022-02-04 09:54:40|343.33|341.73|343.42|341.82|343.51|341.91|343.33|341.73|0
1643968490000|2022-02-04 09:54:50|343.6|342|343.6|342|343.6|342|343.6|342|0
1643968500000|2022-02-04 09:55:00|342.52|340.92|342.88|341.28|342.88|341.28|342.52|340.92|0
1643968510000|2022-02-04 09:55:10|343.06|341.46|342.88|341.28|343.06|341.46|342.88|341.28|0
1643968520000|2022-02-04 09:55:20|342.52|340.92|342.43|340.83|342.52|340.92|342.43|340.83|0
1643968530000|2022-02-04 09:55:30|342.61|341.01|342.61|341.01|342.61|341.01|342.52|340.92|0
1643968540000|2022-02-04 09:55:40|342.88|341.28|342.79|341.19|342.88|341.28|342.7|341.1|0
1643968550000|2022-02-04 09:55:50|342.88|341.28|343.06|341.46|343.06|341.46|342.88|341.28|0
1643968560000|2022-02-04 09:56:00|342.88|341.28|342.88|341.28|342.88|341.28|342.88|341.28|0
1643968570000|2022-02-04 09:56:10|342.97|341.37|343.33|341.73|343.42|341.82|342.97|341.37|0
1643968580000|2022-02-04 09:56:20|343.24|341.64|342.61|341.01|343.24|341.64|342.52|340.92|0
1643968590000|2022-02-04 09:56:30|342.7|341.1|342.97|341.37|342.97|341.37|342.7|341.1|0
1643968600000|2022-02-04 09:56:40|343.06|341.46|342.61|341.01|343.06|341.46|342.61|341.01|0
1643968610000|2022-02-04 09:56:50|342.52|340.92|342.16|340.56|342.7|341.1|342.16|340.56|0
1643968620000|2022-02-04 09:57:00|342.07|340.47|342.16|340.56|342.25|340.65|342.07|340.47|0
1643968630000|2022-02-04 09:57:10|341.98|340.38|342.34|340.74|342.34|340.74|341.98|340.38|0
1643968640000|2022-02-04 09:57:20|342.16|340.56|341.71|340.11|342.16|340.56|341.71|340.11|0
1643968650000|2022-02-04 09:57:30|341.62|340.02|341.71|340.11|341.71|340.11|341.44|339.84|0
1643968660000|2022-02-04 09:57:40|341.8|340.2|341.62|340.02|341.8|340.2|341.62|340.02|0
1643968670000|2022-02-04 09:57:50|341.8|340.2|341.62|340.02|341.8|340.2|341.62|340.02|0
1643968680000|2022-02-04 09:58:00|341.8|340.2|341.62|340.02|341.8|340.2|341.62|340.02|0
1643968690000|2022-02-04 09:58:10|341.8|340.2|341.8|340.2|341.8|340.2|341.8|340.2|0
1643968700000|2022-02-04 09:58:20|341.98|340.38|341.08|339.48|341.98|340.38|341.08|339.48|0
1643968710000|2022-02-04 09:58:30|340.72|339.12|340.72|339.12|340.72|339.12|340.72|339.12|0
1643968720000|2022-02-04 09:58:40|340.81|339.21|340.45|338.85|340.81|339.21|340.36|338.76|0
1643968730000|2022-02-04 09:58:50|340.36|338.76|340.27|338.67|340.36|338.76|340.18|338.58|0
1643968740000|2022-02-04 09:59:00|340.18|338.58|340.36|338.76|340.36|338.76|340.18|338.58|0
1643968750000|2022-02-04 09:59:10|340.18|338.58|340.18|338.58|340.36|338.76|340.18|338.58|0
1643968760000|2022-02-04 09:59:20|340.36|338.76|340.45|338.85|340.54|338.94|340.36|338.76|0
1643968770000|2022-02-04 09:59:30|340.54|338.94|340.54|338.94|340.54|338.94|340.54|338.94|0
1643968780000|2022-02-04 09:59:40|340.63|339.03|340.54|338.94|340.63|339.03|340.54|338.94|0
1643968800000|2022-02-04 10:00:00|340.18|338.58|339.64|338.04|340.18|338.58|339.64|338.04|0
1643968810000|2022-02-04 10:00:10|339.46|337.86|339.55|337.95|339.55|337.95|339.46|337.86|0
1643968820000|2022-02-04 10:00:20|339.64|338.04|340|338.4|340|338.4|339.64|338.04|0
1643968830000|2022-02-04 10:00:30|339.64|338.04|339.11|337.51|339.64|338.04|339.11|337.51|0
1643968840000|2022-02-04 10:00:40|338.3|336.7|338.3|336.7|338.39|336.79|338.12|336.52|0
1643968850000|2022-02-04 10:00:50|338.57|336.97|338.39|336.79|338.93|337.33|338.39|336.79|0
1643968860000|2022-02-04 10:01:00|338.75|337.15|339.1|337.5|339.1|337.5|338.75|337.15|0
1643968870000|2022-02-04 10:01:10|339.37|337.77|339.64|338.04|339.64|338.04|339.37|337.77|0
1643968880000|2022-02-04 10:01:20|339.82|338.22|339.64|338.04|339.82|338.22|339.64|338.04|0
1643968890000|2022-02-04 10:01:30|339.82|338.22|339.91|338.31|340|338.4|339.82|338.22|0
1643968900000|2022-02-04 10:01:40|339.82|338.22|339.64|338.04|339.91|338.31|339.64|338.04|0
1643968910000|2022-02-04 10:01:50|339.82|338.22|340|338.4|340|338.4|339.64|338.04|0
1643968920000|2022-02-04 10:02:00|340.18|338.58|340.36|338.76|340.54|338.94|340|338.4|0
1643968930000|2022-02-04 10:02:10|340.54|338.94|340.44|338.84|340.54|338.94|340.36|338.76|0
1643968940000|2022-02-04 10:02:20|340.54|338.94|340.54|338.94|340.62|339.02|340.54|338.94|0
1643968950000|2022-02-04 10:02:30|340.72|339.12|340.54|338.94|340.72|339.12|340.54|338.94|0
1643968960000|2022-02-04 10:02:40|340.36|338.76|340|338.4|340.54|338.94|340|338.4|0
1643968970000|2022-02-04 10:02:50|339.82|338.22|339.28|337.68|339.82|338.22|339.19|337.59|0
1643968980000|2022-02-04 10:03:00|339.46|337.86|339.55|337.95|339.55|337.95|339.37|337.77|0
1643968990000|2022-02-04 10:03:10|339.64|338.04|339.28|337.68|340|338.4|339.28|337.68|0
1643969000000|2022-02-04 10:03:20|339.1|337.5|339.37|337.77|339.37|337.77|339.1|337.5|0
1643969010000|2022-02-04 10:03:30|339.28|337.68|339.82|338.22|339.82|338.22|339.28|337.68|0
1643969030000|2022-02-04 10:03:50|339.64|338.04|339.55|337.95|339.64|338.04|339.55|337.95|0
1643969040000|2022-02-04 10:04:00|339.46|337.86|339.64|338.04|339.64|338.04|339.28|337.68|0
1643969050000|2022-02-04 10:04:10|339.55|337.95|339.28|337.68|339.55|337.95|339.28|337.68|0
1643969060000|2022-02-04 10:04:20|339.19|337.59|338.74|337.14|339.46|337.86|338.74|337.14|0
1643969070000|2022-02-04 10:04:30|338.92|337.32|338.74|337.14|338.92|337.32|338.74|337.14|0
1643969080000|2022-02-04 10:04:40|338.92|337.32|339.01|337.41|339.01|337.41|338.92|337.32|0
1643969090000|2022-02-04 10:04:50|339.1|337.5|339.1|337.5|339.1|337.5|339.01|337.41|0
1643969100000|2022-02-04 10:05:00|338.92|337.32|338.92|337.32|338.92|337.32|338.74|337.14|0
1643969110000|2022-02-04 10:05:10|338.83|337.23|338.56|336.96|338.83|337.23|338.56|336.96|0
1643969120000|2022-02-04 10:05:20|337.76|336.16|337.31|335.71|337.76|336.16|337.31|335.71|0
1643969130000|2022-02-04 10:05:30|337.49|335.89|337.31|335.71|337.67|336.07|337.31|335.71|0
1643969140000|2022-02-04 10:05:40|337.49|335.89|337.67|336.07|337.67|336.07|337.49|335.89|0
1643969150000|2022-02-04 10:05:50|337.85|336.25|337.85|336.25|337.85|336.25|337.67|336.07|0
1643969160000|2022-02-04 10:06:00|337.93|336.33|337.49|335.89|338.03|336.43|337.49|335.89|0
1643969170000|2022-02-04 10:06:10|336.95|335.35|336.6|335|336.95|335.35|336.6|335|0
1643969180000|2022-02-04 10:06:20|336.06|334.46|336.06|334.46|336.33|334.73|336.06|334.46|0
1643969190000|2022-02-04 10:06:30|336.24|334.64|336.78|335.18|336.78|335.18|336.24|334.64|0
1643969200000|2022-02-04 10:06:40|336.6|335|336.78|335.18|336.78|335.18|336.6|335|0
1643969210000|2022-02-04 10:06:50|336.6|335|336.78|335.18|336.78|335.18|336.6|335|0
1643969220000|2022-02-04 10:07:00|336.95|335.35|336.06|334.46|336.95|335.35|336.06|334.46|0
1643969230000|2022-02-04 10:07:10|336.42|334.82|336.24|334.64|336.6|335|336.24|334.64|0
1643969240000|2022-02-04 10:07:20|336.42|334.82|336.06|334.46|336.42|334.82|336.06|334.46|0
1643969250000|2022-02-04 10:07:30|335.88|334.28|335.7|334.1|335.88|334.28|335.35|333.75|0
1643969260000|2022-02-04 10:07:40|335.61|334.01|335.88|334.28|335.88|334.28|335.61|334.01|0
1643969270000|2022-02-04 10:07:50|335.7|334.1|335.53|333.93|335.7|334.1|335.53|333.93|0
1643969280000|2022-02-04 10:08:00|335.35|333.75|335.35|333.75|335.53|333.93|335.35|333.75|0
1643969290000|2022-02-04 10:08:10|335.53|333.93|335.26|333.66|335.7|334.1|335.26|333.66|0
1643969300000|2022-02-04 10:08:20|335.35|333.75|335.53|333.93|335.53|333.93|335.35|333.75|0
1643969310000|2022-02-04 10:08:30|335.7|334.1|336.24|334.64|336.24|334.64|335.7|334.1|0
1643969320000|2022-02-04 10:08:40|336.06|334.46|335.88|334.28|336.42|334.82|335.88|334.28|0
1643969330000|2022-02-04 10:08:50|335.97|334.37|335.79|334.19|335.97|334.37|335.79|334.19|0
1643969340000|2022-02-04 10:09:00|335.97|334.37|335.88|334.28|336.24|334.64|335.88|334.28|0
1643969350000|2022-02-04 10:09:10|335.53|333.93|335.43|333.83|335.61|334.01|335.43|333.83|0
1643969360000|2022-02-04 10:09:20|335.35|333.75|335.7|334.1|335.7|334.1|335.35|333.75|0
1643969370000|2022-02-04 10:09:30|335.52|333.92|336.06|334.46|336.06|334.46|335.52|333.92|0
1643969380000|2022-02-04 10:09:40|336.24|334.64|336.24|334.64|336.24|334.64|336.24|334.64|0
1643969390000|2022-02-04 10:09:50|336.42|334.82|335.88|334.28|336.42|334.82|335.88|334.28|0
1643969400000|2022-02-04 10:10:00|335.7|334.1|336.32|334.72|336.32|334.72|335.7|334.1|0
1643969410000|2022-02-04 10:10:10|336.24|334.64|336.42|334.82|336.42|334.82|336.24|334.64|0
1643969420000|2022-02-04 10:10:20|336.24|334.64|336.32|334.72|336.42|334.82|336.24|334.64|0
1643969430000|2022-02-04 10:10:30|336.14|334.54|335.88|334.28|336.32|334.72|335.88|334.28|0
1643969440000|2022-02-04 10:10:40|336.06|334.46|335.52|333.92|336.06|334.46|335.52|333.92|0
1643969450000|2022-02-04 10:10:50|335.35|333.75|335.35|333.75|335.35|333.75|335.25|333.65|0
1643969460000|2022-02-04 10:11:00|335.43|333.83|335.35|333.75|335.43|333.83|335.17|333.57|0
1643969470000|2022-02-04 10:11:10|335.17|333.57|334.72|333.12|335.17|333.57|334.54|332.94|0
1643969480000|2022-02-04 10:11:20|334.63|333.03|334.1|332.5|334.63|333.03|334.1|332.5|0
1643969490000|2022-02-04 10:11:30|334.28|332.68|334.28|332.68|334.28|332.68|334.28|332.68|0
1643969500000|2022-02-04 10:11:40|334.45|332.85|334.45|332.85|334.45|332.85|334.45|332.85|0
1643969510000|2022-02-04 10:11:50|334.63|333.03|334.81|333.21|334.81|333.21|334.63|333.03|0
1643969520000|2022-02-04 10:12:00|334.63|333.03|335.17|333.57|335.17|333.57|334.63|333.03|0
1643969530000|2022-02-04 10:12:10|335.52|333.92|336.06|334.46|336.06|334.46|335.52|333.92|0
1643969540000|2022-02-04 10:12:20|335.7|334.1|335.88|334.28|335.88|334.28|335.7|334.1|0
1643969550000|2022-02-04 10:12:30|336.06|334.46|336.06|334.46|336.06|334.46|336.06|334.46|0
1643969560000|2022-02-04 10:12:40|336.24|334.64|335.88|334.28|336.24|334.64|335.88|334.28|0
1643969570000|2022-02-04 10:12:50|335.79|334.19|335.88|334.28|335.88|334.28|335.79|334.19|0
1643969580000|2022-02-04 10:13:00|335.79|334.19|334.63|333.03|335.79|334.19|334.63|333.03|0
1643969590000|2022-02-04 10:13:10|334.54|332.94|334.45|332.85|334.54|332.94|334.18|332.58|0
1643969600000|2022-02-04 10:13:20|334.28|332.68|334.63|333.03|334.63|333.03|334.28|332.68|0
1643969610000|2022-02-04 10:13:30|334.28|332.68|333.74|332.14|334.28|332.68|333.74|332.14|0
1643969620000|2022-02-04 10:13:40|333.56|331.96|333.92|332.32|334.1|332.5|333.56|331.96|0
1643969630000|2022-02-04 10:13:50|333.74|332.14|333.39|331.79|333.74|332.14|333.39|331.79|0
1643969640000|2022-02-04 10:14:00|333.21|331.61|333.21|331.61|333.21|331.61|333.21|331.61|0
1643969650000|2022-02-04 10:14:10|333.39|331.79|333.56|331.96|333.56|331.96|333.39|331.79|0
1643969660000|2022-02-04 10:14:20|333.92|332.32|334.1|332.5|334.27|332.67|333.92|332.32|0
1643969670000|2022-02-04 10:14:30|334.27|332.67|333.92|332.32|334.27|332.67|333.92|332.32|0
1643969680000|2022-02-04 10:14:40|333.74|332.14|333.92|332.32|333.92|332.32|333.74|332.14|0
1643969690000|2022-02-04 10:14:50|334|332.4|334.1|332.5|334.1|332.5|334|332.4|0
1643969700000|2022-02-04 10:15:00|333.92|332.32|333.38|331.78|333.92|332.32|333.21|331.61|0
1643969710000|2022-02-04 10:15:10|333.47|331.87|333.56|331.96|333.56|331.96|333.47|331.87|0
1643969720000|2022-02-04 10:15:20|333.47|331.87|333.83|332.23|333.83|332.23|333.47|331.87|0
1643969730000|2022-02-04 10:15:30|333.74|332.14|333.74|332.14|333.74|332.14|333.74|332.14|0
1643969740000|2022-02-04 10:15:40|333.83|332.23|334.27|332.67|334.27|332.67|333.83|332.23|0
1643969750000|2022-02-04 10:15:50|334.18|332.58|334.27|332.67|334.27|332.67|334.1|332.5|0
1643969760000|2022-02-04 10:16:00|334.1|332.5|334.27|332.67|334.27|332.67|334.1|332.5|0
1643969770000|2022-02-04 10:16:10|334.18|332.58|333.92|332.32|334.27|332.67|333.92|332.32|0
1643969780000|2022-02-04 10:16:20|334|332.4|333.92|332.32|334|332.4|333.92|332.32|0
1643969790000|2022-02-04 10:16:30|333.74|332.14|333.65|332.05|333.74|332.14|333.38|331.78|0
1643969800000|2022-02-04 10:16:40|333.74|332.14|334.09|332.49|334.09|332.49|333.74|332.14|0
1643969810000|2022-02-04 10:16:50|334.18|332.58|334.27|332.67|334.27|332.67|334.18|332.58|0
1643969820000|2022-02-04 10:17:00|334.18|332.58|334.27|332.67|334.27|332.67|334.09|332.49|0
1643969830000|2022-02-04 10:17:10|334.09|332.49|333.92|332.32|334.09|332.49|333.92|332.32|0
1643969840000|2022-02-04 10:17:20|334|332.4|333.56|331.96|334|332.4|333.56|331.96|0
1643969850000|2022-02-04 10:17:30|333.21|331.61|333.21|331.61|333.21|331.61|333.21|331.61|0
1643969860000|2022-02-04 10:17:40|333.38|331.78|333.29|331.69|333.38|331.78|333.29|331.69|0
1643969870000|2022-02-04 10:17:50|333.2|331.6|333.38|331.78|333.56|331.96|333.2|331.6|0
1643969880000|2022-02-04 10:18:00|332.67|331.07|332.67|331.07|332.67|331.07|332.58|330.98|0
1643969890000|2022-02-04 10:18:10|332.14|330.54|331.96|330.36|332.14|330.54|331.96|330.36|0
1643969900000|2022-02-04 10:18:20|332.14|330.54|332.49|330.89|332.49|330.89|332.14|330.54|0
1643969910000|2022-02-04 10:18:30|332.67|331.07|332.32|330.72|332.67|331.07|332.32|330.72|0
1643969920000|2022-02-04 10:18:40|332.49|330.89|332.67|331.07|332.67|331.07|332.49|330.89|0
1643969930000|2022-02-04 10:18:50|332.49|330.89|331.78|330.18|332.49|330.89|331.78|330.18|0
1643969940000|2022-02-04 10:19:00|331.96|330.36|331.61|330.01|331.96|330.36|331.61|330.01|0
1643969960000|2022-02-04 10:19:20|332.22|330.62|332.14|330.54|332.22|330.62|332.14|330.54|0
1643969970000|2022-02-04 10:19:30|332.32|330.72|332.67|331.07|332.67|331.07|332.32|330.72|0
1643969980000|2022-02-04 10:19:40|332.49|330.89|332.14|330.54|332.49|330.89|332.14|330.54|0
1643969990000|2022-02-04 10:19:50|332.22|330.62|332.14|330.54|332.4|330.8|332.14|330.54|0
1643970000000|2022-02-04 10:20:00|331.96|330.36|332.05|330.45|332.05|330.45|331.96|330.36|0
1643970010000|2022-02-04 10:20:10|332.14|330.54|331.78|330.18|332.14|330.54|331.78|330.18|0
1643970020000|2022-02-04 10:20:20|331.61|330.01|330.9|329.3|331.61|330.01|330.9|329.3|0
1643970030000|2022-02-04 10:20:30|330.54|328.94|329.66|328.06|330.54|328.94|329.66|328.06|0
1643970040000|2022-02-04 10:20:40|330.01|328.41|329.66|328.06|330.01|328.41|329.66|328.06|0
1643970050000|2022-02-04 10:20:50|329.48|327.88|329.04|327.44|329.48|327.88|328.95|327.35|0
1643970060000|2022-02-04 10:21:00|328.77|327.17|328.95|327.35|328.95|327.35|328.77|327.17|0
1643970070000|2022-02-04 10:21:10|329.13|327.53|328.42|326.82|329.13|327.53|328.42|326.82|0
1643970080000|2022-02-04 10:21:20|328.25|326.65|328.42|326.82|328.42|326.82|328.25|326.65|0
1643970090000|2022-02-04 10:21:30|328.24|326.64|328.42|326.82|328.6|327|328.24|326.64|0
1643970100000|2022-02-04 10:21:40|329.3|327.7|329.83|328.23|330.01|328.41|329.3|327.7|0
1643970110000|2022-02-04 10:21:50|330.01|328.41|330.36|328.76|330.36|328.76|329.66|328.06|0
1643970120000|2022-02-04 10:22:00|330.27|328.67|330.9|329.3|330.9|329.3|330.27|328.67|0
1643970130000|2022-02-04 10:22:10|330.72|329.12|327.97|326.37|330.72|329.12|327.97|326.37|0
1643970140000|2022-02-04 10:22:20|330.48|328.88|330.65|329.05|330.65|329.05|330.48|328.88|0
1643970150000|2022-02-04 10:22:30|330.48|328.88|332|330.4|332|330.4|330.48|328.88|0
1643970160000|2022-02-04 10:22:40|332.08|330.48|331.03|329.43|332.08|330.48|331.03|329.43|0
1643970170000|2022-02-04 10:22:50|330.24|328.64|330.14|328.54|330.24|328.64|330.06|328.46|0
1643970180000|2022-02-04 10:23:00|329.97|328.37|329.71|328.11|329.97|328.37|329.71|328.11|0
1643970190000|2022-02-04 10:23:10|329.36|327.76|329.88|328.28|330.06|328.46|329.36|327.76|0
1643970200000|2022-02-04 10:23:20|330.06|328.46|330.06|328.46|330.06|328.46|329.88|328.28|0
1643970210000|2022-02-04 10:23:30|329.88|328.28|329.79|328.19|330.06|328.46|329.79|328.19|0
1643970220000|2022-02-04 10:23:40|330.06|328.46|330.59|328.99|330.59|328.99|330.06|328.46|0
1643970230000|2022-02-04 10:23:50|330.5|328.9|330.24|328.64|330.5|328.9|330.06|328.46|0
1643970240000|2022-02-04 10:24:00|330.32|328.72|330.59|328.99|330.76|329.16|330.32|328.72|0
1643970250000|2022-02-04 10:24:10|330.24|328.64|329.36|327.76|330.24|328.64|329.36|327.76|0
1643970260000|2022-02-04 10:24:20|329.09|327.49|329.18|327.58|329.18|327.58|329|327.4|0
1643970270000|2022-02-04 10:24:30|329.36|327.76|329.36|327.76|329.36|327.76|329.18|327.58|0
1643970280000|2022-02-04 10:24:40|329.18|327.58|329.44|327.84|329.44|327.84|329.18|327.58|0
1643970290000|2022-02-04 10:24:50|329.88|328.28|329.79|328.19|329.88|328.28|329.53|327.93|0
1643970300000|2022-02-04 10:25:00|329.71|328.11|329.88|328.28|329.88|328.28|329.71|328.11|0
1643970310000|2022-02-04 10:25:10|330.06|328.46|330.23|328.63|330.23|328.63|330.06|328.46|0
1643970320000|2022-02-04 10:25:20|330.32|328.72|330.76|329.16|330.76|329.16|330.23|328.63|0
1643970330000|2022-02-04 10:25:30|330.85|329.25|330.94|329.34|330.94|329.34|330.85|329.25|0
1643970340000|2022-02-04 10:25:40|331.11|329.51|331.47|329.87|331.47|329.87|331.02|329.42|0
1643970350000|2022-02-04 10:25:50|331.11|329.51|330.76|329.16|331.11|329.51|330.76|329.16|0
1643970360000|2022-02-04 10:26:00|330.94|329.34|331.47|329.87|331.47|329.87|330.94|329.34|0
1643970370000|2022-02-04 10:26:10|331.55|329.95|331.64|330.04|331.64|330.04|331.55|329.95|0
1643970380000|2022-02-04 10:26:20|331.73|330.13|331.9|330.3|331.9|330.3|331.64|330.04|0
1643970390000|2022-02-04 10:26:30|331.82|330.22|332|330.4|332.08|330.48|331.82|330.22|0
1643970400000|2022-02-04 10:26:40|332.17|330.57|332.52|330.92|332.52|330.92|332.17|330.57|0
1643970410000|2022-02-04 10:26:50|332.43|330.83|332.35|330.75|332.43|330.83|332.35|330.75|0
1643970420000|2022-02-04 10:27:00|332.43|330.83|332.35|330.75|332.43|330.83|332.35|330.75|0
1643970430000|2022-02-04 10:27:10|332.17|330.57|332.52|330.92|332.52|330.92|332.17|330.57|0
1643970440000|2022-02-04 10:27:20|332.7|331.1|331.29|329.69|332.7|331.1|331.29|329.69|0
1643970450000|2022-02-04 10:27:30|331.47|329.87|331.47|329.87|331.64|330.04|331.47|329.87|0
1643970460000|2022-02-04 10:27:40|331.64|330.04|331.99|330.39|331.99|330.39|331.64|330.04|0
1643970470000|2022-02-04 10:27:50|332.08|330.48|331.73|330.13|332.08|330.48|331.73|330.13|0
1643970480000|2022-02-04 10:28:00|331.55|329.95|331.64|330.04|331.82|330.22|331.55|329.95|0
1643970490000|2022-02-04 10:28:10|331.46|329.86|331.82|330.22|331.82|330.22|331.46|329.86|0
1643970500000|2022-02-04 10:28:20|331.55|329.95|331.29|329.69|331.55|329.95|331.29|329.69|0
1643970510000|2022-02-04 10:28:30|331.46|329.86|331.29|329.69|331.64|330.04|331.29|329.69|0
1643970520000|2022-02-04 10:28:40|331.11|329.51|330.67|329.07|331.11|329.51|330.67|329.07|0
1643970530000|2022-02-04 10:28:50|330.76|329.16|330.58|328.98|330.76|329.16|330.23|328.63|0
1643970540000|2022-02-04 10:29:00|331.11|329.51|331.11|329.51|331.11|329.51|331.02|329.42|0
1643970550000|2022-02-04 10:29:10|331.2|329.6|331.64|330.04|331.64|330.04|331.11|329.51|0
1643970560000|2022-02-04 10:29:20|331.46|329.86|331.64|330.04|331.64|330.04|331.46|329.86|0
1643970570000|2022-02-04 10:29:30|331.82|330.22|330.93|329.33|331.82|330.22|330.93|329.33|0
1643970580000|2022-02-04 10:29:40|331.11|329.51|330.93|329.33|331.11|329.51|330.93|329.33|0
1643970590000|2022-02-04 10:29:50|330.76|329.16|330.23|328.63|330.76|329.16|330.23|328.63|0
1643970600000|2022-02-04 10:30:00|330.05|328.45|329.7|328.1|330.05|328.45|329.7|328.1|0
1643970610000|2022-02-04 10:30:10|329.35|327.75|329|327.4|329.35|327.75|329|327.4|0
1643970620000|2022-02-04 10:30:20|328.82|327.22|328.3|326.7|329|327.4|328.12|326.52|0
1643970630000|2022-02-04 10:30:30|328.12|326.52|327.95|326.35|328.12|326.52|327.95|326.35|0
1643970640000|2022-02-04 10:30:40|328.12|326.52|329.17|327.57|329.17|327.57|328.12|326.52|0
1643970650000|2022-02-04 10:30:50|328.91|327.31|328.91|327.31|329.17|327.57|328.91|327.31|0
1643970660000|2022-02-04 10:31:00|328.73|327.13|328.91|327.31|328.91|327.31|328.65|327.05|0
1643970670000|2022-02-04 10:31:10|329.17|327.57|329.17|327.57|329.17|327.57|329|327.4|0
1643970680000|2022-02-04 10:31:20|328.82|327.22|329|327.4|329|327.4|328.82|327.22|0
1643970690000|2022-02-04 10:31:30|329.17|327.57|327.77|326.17|329.17|327.57|327.77|326.17|0
1643970700000|2022-02-04 10:31:40|327.59|325.99|325.49|323.89|327.59|325.99|325.49|323.89|0
1643970710000|2022-02-04 10:31:50|325.32|323.72|324.62|323.02|325.49|323.89|324.62|323.02|0
1643970720000|2022-02-04 10:32:00|324.27|322.67|324.27|322.67|324.27|322.67|324.27|322.67|0
1643970730000|2022-02-04 10:32:10|324.44|322.84|324.53|322.93|324.53|322.93|324.27|322.67|0
1643970740000|2022-02-04 10:32:20|324.44|322.84|325.84|324.24|325.84|324.24|324.44|322.84|0
1643970750000|2022-02-04 10:32:30|325.75|324.15|325.32|323.72|325.75|324.15|325.32|323.72|0
1643970760000|2022-02-04 10:32:40|325.67|324.07|325.84|324.24|325.84|324.24|325.49|323.89|0
1643970770000|2022-02-04 10:32:50|325.67|324.07|325.84|324.24|325.84|324.24|325.67|324.07|0
1643970780000|2022-02-04 10:33:00|326.37|324.77|324.86|323.26|326.45|324.85|324.86|323.26|0
1643970790000|2022-02-04 10:33:10|324.68|323.08|324.68|323.08|324.77|323.17|324.68|323.08|0
1643970800000|2022-02-04 10:33:20|324.86|323.26|324.77|323.17|324.86|323.26|324.68|323.08|0
1643970810000|2022-02-04 10:33:30|324.51|322.91|324.86|323.26|324.86|323.26|324.16|322.56|0
1643970820000|2022-02-04 10:33:40|324.59|322.99|326.21|324.61|326.21|324.61|324.59|322.99|0
1643970830000|2022-02-04 10:33:50|326.3|324.7|326.21|324.61|326.3|324.7|326.12|324.52|0
1643970840000|2022-02-04 10:34:00|326.39|324.79|326.04|324.44|326.39|324.79|326.04|324.44|0
1643970850000|2022-02-04 10:34:10|326.21|324.61|326.56|324.96|326.56|324.96|325.77|324.17|0
1643970860000|2022-02-04 10:34:20|327.61|326.01|327.52|325.92|327.79|326.19|327.44|325.84|0
1643970870000|2022-02-04 10:34:30|327.79|326.19|327.96|326.36|327.96|326.36|327.79|326.19|0
1643970880000|2022-02-04 10:34:40|327.79|326.19|327.79|326.19|327.79|326.19|327.79|326.19|0
1643970890000|2022-02-04 10:34:50|327.96|326.36|327.96|326.36|327.96|326.36|327.79|326.19|0
1643970900000|2022-02-04 10:35:00|328.57|326.97|329.37|327.77|329.37|327.77|328.57|326.97|0
1643970910000|2022-02-04 10:35:10|329.19|327.59|329.54|327.94|329.54|327.94|329.19|327.59|0
1643970920000|2022-02-04 10:35:20|329.01|327.41|329.01|327.41|329.01|327.41|329.01|327.41|0
1643970930000|2022-02-04 10:35:30|328.66|327.06|328.49|326.89|328.66|327.06|328.49|326.89|0
1643970940000|2022-02-04 10:35:40|328.66|327.06|328.66|327.06|328.75|327.15|328.49|326.89|0
1643970950000|2022-02-04 10:35:50|327.79|326.19|327.96|326.36|328.05|326.45|327.79|326.19|0
1643970960000|2022-02-04 10:36:00|328.31|326.71|328.22|326.62|328.31|326.71|328.22|326.62|0
1643970970000|2022-02-04 10:36:10|328.49|326.89|327.96|326.36|328.49|326.89|327.96|326.36|0
1643970980000|2022-02-04 10:36:20|328.14|326.54|328.14|326.54|328.14|326.54|328.14|326.54|0
1643970990000|2022-02-04 10:36:30|327.79|326.19|327.87|326.27|328.05|326.45|327.79|326.19|0
1643971000000|2022-02-04 10:36:40|327.79|326.19|327.79|326.19|327.96|326.36|327.79|326.19|0
1643971010000|2022-02-04 10:36:50|327.61|326.01|327.61|326.01|327.61|326.01|327.61|326.01|0
1643971020000|2022-02-04 10:37:00|327.79|326.19|327.08|325.48|327.79|326.19|327.08|325.48|0
1643971030000|2022-02-04 10:37:10|326.73|325.13|327.26|325.66|327.26|325.66|326.73|325.13|0
1643971040000|2022-02-04 10:37:20|327.43|325.83|327.96|326.36|327.96|326.36|327.43|325.83|0
1643971050000|2022-02-04 10:37:30|327.78|326.18|327.61|326.01|327.96|326.36|327.61|326.01|0
1643971060000|2022-02-04 10:37:40|328.04|326.44|328.31|326.71|328.31|326.71|328.04|326.44|0
1643971070000|2022-02-04 10:37:50|328.39|326.79|328.66|327.06|328.66|327.06|328.39|326.79|0
1643971080000|2022-02-04 10:38:00|328.84|327.24|329.01|327.41|329.01|327.41|328.84|327.24|0
1643971090000|2022-02-04 10:38:10|328.84|327.24|329.36|327.76|329.36|327.76|328.84|327.24|0
1643971100000|2022-02-04 10:38:20|329.54|327.94|329.62|328.02|329.62|328.02|329.36|327.76|0
1643971110000|2022-02-04 10:38:30|329.45|327.85|329.62|328.02|329.71|328.11|329.45|327.85|0
1643971120000|2022-02-04 10:38:40|329.71|328.11|329.54|327.94|329.71|328.11|329.54|327.94|0
1643971130000|2022-02-04 10:38:50|329.36|327.76|329.01|327.41|329.36|327.76|328.74|327.14|0
1643971140000|2022-02-04 10:39:00|329.1|327.5|329.27|327.67|329.27|327.67|329.01|327.41|0
1643971150000|2022-02-04 10:39:10|329.54|327.94|329.1|327.5|329.54|327.94|329.1|327.5|0
1643971160000|2022-02-04 10:39:20|328.66|327.06|328.48|326.88|328.84|327.24|328.48|326.88|0
1643971170000|2022-02-04 10:39:30|328.31|326.71|328.66|327.06|328.66|327.06|328.31|326.71|0
1643971180000|2022-02-04 10:39:40|328.31|326.71|327.61|326.01|328.31|326.71|327.61|326.01|0
1643971190000|2022-02-04 10:39:50|327.69|326.09|327.52|325.92|327.87|326.27|327.52|325.92|0
1643971200000|2022-02-04 10:40:00|327.78|326.18|328.13|326.53|328.13|326.53|327.34|325.74|0
1643971210000|2022-02-04 10:40:10|327.96|326.36|327.78|326.18|327.96|326.36|327.78|326.18|0
1643971220000|2022-02-04 10:40:20|327.61|326.01|327.43|325.83|327.61|326.01|327.43|325.83|0
1643971240000|2022-02-04 10:40:40|327.17|325.57|326.91|325.31|327.17|325.57|326.91|325.31|0
1643971250000|2022-02-04 10:40:50|327.26|325.66|327.26|325.66|327.43|325.83|327.26|325.66|0
1643971260000|2022-02-04 10:41:00|327.61|326.01|328.13|326.53|328.13|326.53|327.61|326.01|0
1643971270000|2022-02-04 10:41:10|327.78|326.18|328.57|326.97|328.57|326.97|327.78|326.18|0
1643971280000|2022-02-04 10:41:20|328.83|327.23|328.66|327.06|328.83|327.23|328.66|327.06|0
1643971290000|2022-02-04 10:41:30|328.83|327.23|328.83|327.23|329.01|327.41|328.83|327.23|0
1643971300000|2022-02-04 10:41:40|328.13|326.53|327.96|326.36|328.13|326.53|327.96|326.36|0
1643971310000|2022-02-04 10:41:50|327.78|326.18|327.78|326.18|327.96|326.36|327.78|326.18|0
1643971320000|2022-02-04 10:42:00|328.04|326.44|328.04|326.44|328.13|326.53|328.04|326.44|0
1643971330000|2022-02-04 10:42:10|327.78|326.18|327.61|326.01|327.87|326.27|327.61|326.01|0
1643971340000|2022-02-04 10:42:20|327.51|325.91|327.08|325.48|327.51|325.91|327.08|325.48|0
1643971350000|2022-02-04 10:42:30|326.9|325.3|327.25|325.65|327.25|325.65|326.9|325.3|0
1643971360000|2022-02-04 10:42:40|327.08|325.48|327.43|325.83|327.43|325.83|327.08|325.48|0
1643971370000|2022-02-04 10:42:50|327.34|325.74|327.69|326.09|327.69|326.09|327.25|325.65|0
1643971380000|2022-02-04 10:43:00|327.51|325.91|326.9|325.3|327.51|325.91|326.9|325.3|0
1643971390000|2022-02-04 10:43:10|326.55|324.95|326.73|325.13|326.81|325.21|326.55|324.95|0
1643971400000|2022-02-04 10:43:20|326.38|324.78|326.55|324.95|326.55|324.95|326.38|324.78|0
1643971410000|2022-02-04 10:43:30|326.38|324.78|326.29|324.69|326.38|324.78|326.2|324.6|0
1643971420000|2022-02-04 10:43:40|326.9|325.3|326.38|324.78|326.9|325.3|326.38|324.78|0
1643971430000|2022-02-04 10:43:50|327.08|325.48|327.25|325.65|327.25|325.65|327.08|325.48|0
1643971440000|2022-02-04 10:44:00|327.34|325.74|327.69|326.09|327.69|326.09|327.34|325.74|0
1643971450000|2022-02-04 10:44:10|327.34|325.74|327.25|325.65|327.34|325.74|326.9|325.3|0
1643971460000|2022-02-04 10:44:20|326.9|325.3|326.73|325.13|326.9|325.3|326.55|324.95|0
1643971470000|2022-02-04 10:44:30|326.38|324.78|326.55|324.95|326.73|325.13|326.38|324.78|0
1643971480000|2022-02-04 10:44:40|326.2|324.6|326.9|325.3|326.9|325.3|326.2|324.6|0
1643971490000|2022-02-04 10:44:50|327.08|325.48|327.43|325.83|327.43|325.83|327.08|325.48|0
1643971500000|2022-02-04 10:45:00|327.34|325.74|327.25|325.65|327.34|325.74|326.9|325.3|0
1643971510000|2022-02-04 10:45:10|327.6|326|327.78|326.18|327.78|326.18|327.6|326|0
1643971520000|2022-02-04 10:45:20|327.6|326|327.43|325.83|327.6|326|327.43|325.83|0
1643971530000|2022-02-04 10:45:30|327.6|326|327.95|326.35|327.95|326.35|327.6|326|0
1643971540000|2022-02-04 10:45:40|328.13|326.53|328.04|326.44|328.13|326.53|327.95|326.35|0
1643971550000|2022-02-04 10:45:50|328.13|326.53|328.04|326.44|328.13|326.53|327.95|326.35|0
1643971560000|2022-02-04 10:46:00|327.95|326.35|327.78|326.18|328.3|326.7|327.78|326.18|0
1643971570000|2022-02-04 10:46:10|327.95|326.35|327.78|326.18|328.39|326.79|327.78|326.18|0
1643971580000|2022-02-04 10:46:20|327.6|326|327.95|326.35|327.95|326.35|327.43|325.83|0
1643971590000|2022-02-04 10:46:30|327.78|326.18|327.95|326.35|327.95|326.35|327.69|326.09|0
1643971600000|2022-02-04 10:46:40|327.86|326.26|327.43|325.83|327.86|326.26|327.43|325.83|0
1643971610000|2022-02-04 10:46:50|327.08|325.48|327.78|326.18|327.95|326.35|327.08|325.48|0
1643971630000|2022-02-04 10:47:10|327.25|325.65|326.9|325.3|327.43|325.83|326.9|325.3|0
1643971640000|2022-02-04 10:47:20|326.73|325.13|326.2|324.6|326.73|325.13|326.2|324.6|0
1643971650000|2022-02-04 10:47:30|325.68|324.08|325.85|324.25|325.85|324.25|325.5|323.9|0
1643971660000|2022-02-04 10:47:40|325.68|324.08|326.11|324.51|326.2|324.6|325.68|324.08|0
1643971670000|2022-02-04 10:47:50|326.28|324.68|326.72|325.12|326.72|325.12|326.2|324.6|0
1643971680000|2022-02-04 10:48:00|326.9|325.3|326.55|324.95|326.9|325.3|326.55|324.95|0
1643971690000|2022-02-04 10:48:10|326.72|325.12|325.68|324.08|326.81|325.21|325.68|324.08|0
1643971700000|2022-02-04 10:48:20|325.58|323.98|325.68|324.08|325.68|324.08|325.5|323.9|0
1643971710000|2022-02-04 10:48:30|325.5|323.9|324.63|323.03|325.5|323.9|324.63|323.03|0
1643971720000|2022-02-04 10:48:40|324.45|322.85|324.28|322.68|324.63|323.03|324.28|322.68|0
1643971730000|2022-02-04 10:48:50|324.19|322.59|324.71|323.11|324.71|323.11|324.19|322.59|0
1643971740000|2022-02-04 10:49:00|324.45|322.85|324.28|322.68|324.45|322.85|324.28|322.68|0
1643971750000|2022-02-04 10:49:10|324.8|323.2|324.8|323.2|324.8|323.2|324.63|323.03|0
1643971760000|2022-02-04 10:49:20|324.63|323.03|324.8|323.2|324.88|323.28|324.63|323.03|0
1643971770000|2022-02-04 10:49:30|324.63|323.03|325.32|323.72|325.32|323.72|324.63|323.03|0
1643971780000|2022-02-04 10:49:40|325.5|323.9|325.67|324.07|325.67|324.07|325.5|323.9|0
1643971790000|2022-02-04 10:49:50|325.85|324.25|325.5|323.9|326.02|324.42|325.5|323.9|0
1643971800000|2022-02-04 10:50:00|326.2|324.6|326.72|325.12|326.72|325.12|326.2|324.6|0
1643971810000|2022-02-04 10:50:10|326.9|325.3|327.25|325.65|327.25|325.65|326.9|325.3|0
1643971820000|2022-02-04 10:50:20|327.07|325.47|327.77|326.17|327.95|326.35|327.07|325.47|0
1643971830000|2022-02-04 10:50:30|327.6|326|327.77|326.17|327.77|326.17|327.6|326|0
1643971840000|2022-02-04 10:50:40|327.95|326.35|328.3|326.7|328.38|326.78|327.95|326.35|0
1643971850000|2022-02-04 10:50:50|328.21|326.61|327.42|325.82|328.21|326.61|327.42|325.82|0
1643971860000|2022-02-04 10:51:00|327.6|326|328.3|326.7|328.56|326.96|327.6|326|0
1643971870000|2022-02-04 10:51:10|328.56|326.96|328.56|326.96|328.56|326.96|328.56|326.96|0
1643971880000|2022-02-04 10:51:20|328.65|327.05|328.83|327.23|328.83|327.23|328.65|327.05|0
1643971890000|2022-02-04 10:51:30|329|327.4|329.35|327.75|329.35|327.75|329|327.4|0
1643971900000|2022-02-04 10:51:40|329.09|327.49|328.83|327.23|329.09|327.49|328.65|327.05|0
1643971910000|2022-02-04 10:51:50|329.18|327.58|329.53|327.93|329.53|327.93|329|327.4|0
1643971920000|2022-02-04 10:52:00|329.44|327.84|329.7|328.1|329.7|328.1|329.35|327.75|0
1643971930000|2022-02-04 10:52:10|329.61|328.01|329.7|328.1|329.7|328.1|329.61|328.01|0
1643971940000|2022-02-04 10:52:20|329.53|327.93|329|327.4|329.53|327.93|329|327.4|0
1643971950000|2022-02-04 10:52:30|329.08|327.48|328.82|327.22|329.08|327.48|328.82|327.22|0
1643971960000|2022-02-04 10:52:40|329|327.4|328.82|327.22|329|327.4|328.65|327.05|0
1643971970000|2022-02-04 10:52:50|328.65|327.05|328.82|327.22|328.82|327.22|328.47|326.87|0
1643971980000|2022-02-04 10:53:00|329|327.4|328.65|327.05|329|327.4|328.65|327.05|0
1643971990000|2022-02-04 10:53:10|328.47|326.87|328.21|326.61|328.47|326.87|328.21|326.61|0
1643972000000|2022-02-04 10:53:20|327.6|326|327.6|326|327.6|326|327.42|325.82|0
1643972010000|2022-02-04 10:53:30|327.68|326.08|327.07|325.47|327.68|326.08|327.07|325.47|0
1643972020000|2022-02-04 10:53:40|326.9|325.3|327.07|325.47|327.07|325.47|326.9|325.3|0
1643972030000|2022-02-04 10:53:50|327.25|325.65|327.07|325.47|327.42|325.82|326.89|325.29|0
1643972040000|2022-02-04 10:54:00|326.89|325.29|326.72|325.12|326.89|325.29|326.72|325.12|0
1643972050000|2022-02-04 10:54:10|326.54|324.94|326.54|324.94|326.72|325.12|326.54|324.94|0
1643972060000|2022-02-04 10:54:20|326.45|324.85|326.19|324.59|326.54|324.94|326.19|324.59|0
1643972070000|2022-02-04 10:54:30|326.1|324.5|326.19|324.59|326.19|324.59|326.1|324.5|0
1643972080000|2022-02-04 10:54:40|326.28|324.68|326.19|324.59|326.37|324.77|326.19|324.59|0
1643972090000|2022-02-04 10:54:50|326.02|324.42|326.19|324.59|326.19|324.59|325.84|324.24|0
1643972100000|2022-02-04 10:55:00|327.24|325.64|327.07|325.47|327.24|325.64|327.07|325.47|0
1643972110000|2022-02-04 10:55:10|326.54|324.94|327.07|325.47|327.07|325.47|326.54|324.94|0
1643972120000|2022-02-04 10:55:20|327.24|325.64|326.89|325.29|327.24|325.64|326.8|325.2|0
1643972130000|2022-02-04 10:55:30|326.54|324.94|326.54|324.94|326.54|324.94|326.54|324.94|0
1643972140000|2022-02-04 10:55:40|326.89|325.29|326.72|325.12|326.89|325.29|326.72|325.12|0
1643972150000|2022-02-04 10:55:50|326.54|324.94|326.19|324.59|326.54|324.94|326.19|324.59|0
1643972160000|2022-02-04 10:56:00|326.54|324.94|326.72|325.12|326.89|325.29|326.54|324.94|0
1643972170000|2022-02-04 10:56:10|327.24|325.64|327.33|325.73|327.33|325.73|327.24|325.64|0
1643972180000|2022-02-04 10:56:20|327.15|325.55|327.07|325.47|327.24|325.64|326.89|325.29|0
1643972190000|2022-02-04 10:56:30|326.89|325.29|326.72|325.12|326.89|325.29|326.72|325.12|0
1643972200000|2022-02-04 10:56:40|326.54|324.94|325.32|323.72|326.54|324.94|325.32|323.72|0
1643972210000|2022-02-04 10:56:50|325.23|323.63|323.92|322.32|325.23|323.63|323.92|322.32|0
1643972220000|2022-02-04 10:57:00|324.1|322.5|324.01|322.41|324.1|322.5|324.01|322.41|0
1643972230000|2022-02-04 10:57:10|323.48|321.88|323.75|322.15|323.92|322.32|323.48|321.88|0
1643972240000|2022-02-04 10:57:20|323.4|321.8|324.1|322.5|324.1|322.5|323.4|321.8|0
1643972250000|2022-02-04 10:57:30|324.45|322.85|325.67|324.07|325.67|324.07|324.45|322.85|0
1643972260000|2022-02-04 10:57:40|325.49|323.89|325.84|324.24|325.84|324.24|325.32|323.72|0
1643972270000|2022-02-04 10:57:50|326.19|324.59|326.1|324.5|326.19|324.59|326.1|324.5|0
1643972280000|2022-02-04 10:58:00|326.19|324.59|326.89|325.29|327.07|325.47|326.19|324.59|0
1643972290000|2022-02-04 10:58:10|327.07|325.47|327.59|325.99|327.59|325.99|327.07|325.47|0
1643972300000|2022-02-04 10:58:20|327.94|326.34|327.94|326.34|328.12|326.52|327.94|326.34|0
1643972310000|2022-02-04 10:58:30|327.77|326.17|328.12|326.52|328.29|326.69|327.77|326.17|0
1643972320000|2022-02-04 10:58:40|327.94|326.34|327.77|326.17|328.12|326.52|327.77|326.17|0
1643972330000|2022-02-04 10:58:50|328.12|326.52|328.99|327.39|328.99|327.39|328.12|326.52|0
1643972340000|2022-02-04 10:59:00|329.17|327.57|328.55|326.95|329.17|327.57|328.55|326.95|0
1643972350000|2022-02-04 10:59:10|328.03|326.43|327.59|325.99|328.03|326.43|327.59|325.99|0
1643972360000|2022-02-04 10:59:20|327.67|326.07|327.77|326.17|327.77|326.17|327.67|326.07|0
1643972370000|2022-02-04 10:59:30|327.94|326.34|328.29|326.69|328.29|326.69|327.94|326.34|0
1643972380000|2022-02-04 10:59:40|328.2|326.6|327.94|326.34|328.29|326.69|327.94|326.34|0
1643972390000|2022-02-04 10:59:50|328.47|326.87|328.47|326.87|328.55|326.95|328.47|326.87|0
1643972400000|2022-02-04 11:00:00|328.29|326.69|328.47|326.87|328.47|326.87|328.12|326.52|0
1643972410000|2022-02-04 11:00:10|328.12|326.52|326.8|325.2|328.12|326.52|326.8|325.2|0
1643972420000|2022-02-04 11:00:20|326.36|324.76|328.47|326.87|328.47|326.87|326.36|324.76|0
1643972430000|2022-02-04 11:00:30|328.2|326.6|328.12|326.52|328.47|326.87|328.12|326.52|0
1643972440000|2022-02-04 11:00:40|327.76|326.16|327.59|325.99|327.76|326.16|327.59|325.99|0
1643972450000|2022-02-04 11:00:50|327.41|325.81|327.15|325.55|327.41|325.81|326.8|325.2|0
1643972460000|2022-02-04 11:01:00|327.24|325.64|327.41|325.81|327.41|325.81|327.24|325.64|0
1643972470000|2022-02-04 11:01:10|327.24|325.64|327.15|325.55|327.24|325.64|327.15|325.55|0
1643972480000|2022-02-04 11:01:20|327.24|325.64|326.1|324.5|327.24|325.64|326.01|324.41|0
1643972490000|2022-02-04 11:01:30|326.01|324.41|325.84|324.24|326.01|324.41|325.66|324.06|0
1643972500000|2022-02-04 11:01:40|325.66|324.06|325.66|324.06|326.01|324.41|325.66|324.06|0
1643972510000|2022-02-04 11:01:50|325.92|324.32|326.01|324.41|326.01|324.41|325.84|324.24|0
1643972520000|2022-02-04 11:02:00|325.84|324.24|325.66|324.06|325.84|324.24|325.66|324.06|0
1643972530000|2022-02-04 11:02:10|325.84|324.24|325.49|323.89|325.84|324.24|325.49|323.89|0
1643972540000|2022-02-04 11:02:20|326.01|324.41|326.01|324.41|326.19|324.59|326.01|324.41|0
1643972550000|2022-02-04 11:02:30|326.54|324.94|326.54|324.94|326.54|324.94|326.36|324.76|0
1643972560000|2022-02-04 11:02:40|326.19|324.59|325.66|324.06|326.19|324.59|325.66|324.06|0
1643972570000|2022-02-04 11:02:50|325.14|323.54|325.14|323.54|325.66|324.06|325.14|323.54|0
1643972580000|2022-02-04 11:03:00|325.84|324.24|325.49|323.89|325.84|324.24|325.49|323.89|0
1643972590000|2022-02-04 11:03:10|325.84|324.24|325.66|324.06|325.84|324.24|325.49|323.89|0
1643972600000|2022-02-04 11:03:20|325.31|323.71|324.61|323.01|325.31|323.71|324.61|323.01|0
1643972610000|2022-02-04 11:03:30|324.52|322.92|324.35|322.75|324.52|322.92|324.35|322.75|0
1643972620000|2022-02-04 11:03:40|323.83|322.23|324.09|322.49|324.09|322.49|323.83|322.23|0
1643972630000|2022-02-04 11:03:50|324.27|322.67|324.09|322.49|324.27|322.67|324.09|322.49|0
1643972640000|2022-02-04 11:04:00|324.27|322.67|325.14|323.54|325.14|323.54|324.26|322.66|0
1643972650000|2022-02-04 11:04:10|325.31|323.71|325.31|323.71|325.31|323.71|324.61|323.01|0
1643972660000|2022-02-04 11:04:20|325.49|323.89|325.66|324.06|325.66|324.06|325.31|323.71|0
1643972670000|2022-02-04 11:04:30|325.49|323.89|325.31|323.71|325.49|323.89|325.14|323.54|0
1643972680000|2022-02-04 11:04:40|325.14|323.54|325.31|323.71|325.31|323.71|325.14|323.54|0
1643972690000|2022-02-04 11:04:50|325.49|323.89|324.87|323.27|325.49|323.89|324.87|323.27|0
1643972700000|2022-02-04 11:05:00|323.92|322.32|324.35|322.75|324.35|322.75|323.82|322.22|0
1643972710000|2022-02-04 11:05:10|324.26|322.66|324.26|322.66|324.26|322.66|323.92|322.32|0
1643972720000|2022-02-04 11:05:20|324.17|322.57|324.09|322.49|324.17|322.57|324.09|322.49|0
1643972730000|2022-02-04 11:05:30|324.17|322.57|324.79|323.19|324.79|323.19|324.17|322.57|0
1643972740000|2022-02-04 11:05:40|324.61|323.01|324.79|323.19|324.79|323.19|324.61|323.01|0
1643972750000|2022-02-04 11:05:50|324.44|322.84|324.61|323.01|324.61|323.01|324.44|322.84|0
1643972760000|2022-02-04 11:06:00|324.44|322.84|325.31|323.71|325.31|323.71|324.44|322.84|0
1643972770000|2022-02-04 11:06:10|325.66|324.06|324.7|323.1|325.66|324.06|324.7|323.1|0
1643972780000|2022-02-04 11:06:20|324.79|323.19|324.26|322.66|324.79|323.19|324.26|322.66|0
1643972790000|2022-02-04 11:06:30|324.09|322.49|323.91|322.31|324.09|322.49|323.91|322.31|0
1643972800000|2022-02-04 11:06:40|323.74|322.14|323.65|322.05|323.91|322.31|323.65|322.05|0
1643972810000|2022-02-04 11:06:50|323.47|321.87|323.57|321.97|323.57|321.97|323.47|321.87|0
1643972820000|2022-02-04 11:07:00|323.47|321.87|322.78|321.18|323.47|321.87|322.78|321.18|0
1643972830000|2022-02-04 11:07:10|322.52|320.92|322.52|320.92|322.69|321.09|322.52|320.92|0
1643972840000|2022-02-04 11:07:20|322.69|321.09|323.39|321.79|323.39|321.79|322.69|321.09|0
1643972850000|2022-02-04 11:07:30|323.22|321.62|322.52|320.92|323.22|321.62|322.52|320.92|0
1643972860000|2022-02-04 11:07:40|322.69|321.09|322.52|320.92|322.69|321.09|322.17|320.57|0
1643972870000|2022-02-04 11:07:50|322.69|321.09|322.69|321.09|323.04|321.44|322.69|321.09|0
1643972880000|2022-02-04 11:08:00|323.04|321.44|322.87|321.27|323.04|321.44|322.78|321.18|0
1643972890000|2022-02-04 11:08:10|323.04|321.44|322.17|320.57|323.04|321.44|322.17|320.57|0
1643972900000|2022-02-04 11:08:20|322|320.4|322|320.4|322|320.4|322|320.4|0
1643972910000|2022-02-04 11:08:30|322.08|320.48|322|320.4|322.17|320.57|322|320.4|0
1643972920000|2022-02-04 11:08:40|322.17|320.57|321.82|320.22|322.17|320.57|321.65|320.05|0
1643972930000|2022-02-04 11:08:50|321.48|319.88|320.61|319.01|321.48|319.88|320.61|319.01|0
1643972940000|2022-02-04 11:09:00|320.43|318.83|320.09|318.49|320.78|319.18|320.09|318.49|0
1643972950000|2022-02-04 11:09:10|319.74|318.14|319.74|318.14|319.74|318.14|319.57|317.97|0
1643972960000|2022-02-04 11:09:20|319.91|318.31|320.69|319.09|320.69|319.09|319.91|318.31|0
1643972970000|2022-02-04 11:09:30|320.78|319.18|321.13|319.53|321.13|319.53|320.78|319.18|0
1643972980000|2022-02-04 11:09:40|320.95|319.35|320.95|319.35|321.3|319.7|320.95|319.35|0
1643972990000|2022-02-04 11:09:50|321.13|319.53|320.43|318.83|321.13|319.53|320.43|318.83|0
1643973000000|2022-02-04 11:10:00|320.09|318.49|319.57|317.97|320.09|318.49|319.57|317.97|0
1643973010000|2022-02-04 11:10:10|319.39|317.79|319.57|317.97|320.09|318.49|319.39|317.79|0
1643973020000|2022-02-04 11:10:20|319.39|317.79|319.57|317.97|319.57|317.97|319.39|317.79|0
1643973030000|2022-02-04 11:10:30|319.91|318.31|318.61|317.01|319.91|318.31|318.61|317.01|0
1643973040000|2022-02-04 11:10:40|318.26|316.66|317.84|316.24|318.26|316.66|317.84|316.24|0
1643973050000|2022-02-04 11:10:50|317.57|315.97|318.01|316.41|318.01|316.41|317.32|315.72|0
1643973060000|2022-02-04 11:11:00|317.66|316.06|318.7|317.1|318.7|317.1|317.66|316.06|0
1643973070000|2022-02-04 11:11:10|319.05|317.45|319.05|317.45|319.22|317.62|319.05|317.45|0
1643973080000|2022-02-04 11:11:20|318.87|317.27|318.18|316.58|318.87|317.27|318.01|316.41|0
1643973090000|2022-02-04 11:11:30|318.35|316.75|318.01|316.41|318.35|316.75|318.01|316.41|0
1643973100000|2022-02-04 11:11:40|317.66|316.06|317.66|316.06|317.75|316.15|317.66|316.06|0
1643973110000|2022-02-04 11:11:50|317.92|316.32|318.18|316.58|318.18|316.58|317.92|316.32|0
1643973120000|2022-02-04 11:12:00|318.01|316.41|317.84|316.24|318.01|316.41|317.84|316.24|0
1643973130000|2022-02-04 11:12:10|317.66|316.06|317.49|315.89|317.66|316.06|316.97|315.37|0
1643973140000|2022-02-04 11:12:20|318.01|316.41|317.49|315.89|318.01|316.41|317.49|315.89|0
1643973150000|2022-02-04 11:12:30|317.66|316.06|318.35|316.75|318.35|316.75|317.66|316.06|0
1643973160000|2022-02-04 11:12:40|318.53|316.93|318.01|316.41|318.53|316.93|317.66|316.06|0
1643973170000|2022-02-04 11:12:50|317.83|316.23|317.32|315.72|317.83|316.23|317.32|315.72|0
1643973180000|2022-02-04 11:13:00|317.4|315.8|317.49|315.89|317.66|316.06|317.32|315.72|0
1643973190000|2022-02-04 11:13:10|317.4|315.8|316.8|315.2|317.4|315.8|316.8|315.2|0
1643973200000|2022-02-04 11:13:20|316.88|315.28|316.97|315.37|317.32|315.72|316.54|314.94|0
1643973210000|2022-02-04 11:13:30|317.14|315.54|317.32|315.72|317.32|315.72|317.14|315.54|0
1643973220000|2022-02-04 11:13:40|317.14|315.54|317.32|315.72|317.32|315.72|316.97|315.37|0
1643973230000|2022-02-04 11:13:50|316.97|315.37|316.63|315.03|316.97|315.37|316.63|315.03|0
1643973240000|2022-02-04 11:14:00|316.54|314.94|316.97|315.37|316.97|315.37|316.45|314.85|0
1643973250000|2022-02-04 11:14:10|317.32|315.72|316.97|315.37|317.32|315.72|316.97|315.37|0
1643973260000|2022-02-04 11:14:20|317.14|315.54|317.14|315.54|317.14|315.54|317.14|315.54|0
1643973270000|2022-02-04 11:14:30|316.97|315.37|317.31|315.71|317.49|315.89|316.97|315.37|0
1643973280000|2022-02-04 11:14:40|317.14|315.54|317.22|315.62|317.4|315.8|317.14|315.54|0
1643973290000|2022-02-04 11:14:50|317.14|315.54|317.49|315.89|317.49|315.89|317.14|315.54|0
1643973300000|2022-02-04 11:15:00|316.97|315.37|316.02|314.42|316.97|315.37|315.76|314.16|0
1643973310000|2022-02-04 11:15:10|317.14|315.54|317.49|315.89|317.49|315.89|317.14|315.54|0
1643973320000|2022-02-04 11:15:20|317.31|315.71|317.49|315.89|317.66|316.06|317.31|315.71|0
1643973330000|2022-02-04 11:15:30|317.31|315.71|317.4|315.8|317.49|315.89|317.31|315.71|0
1643973340000|2022-02-04 11:15:40|317.31|315.71|317.83|316.23|317.83|316.23|317.14|315.54|0
1643973350000|2022-02-04 11:15:50|317.66|316.06|317.31|315.71|317.83|316.23|317.14|315.54|0
1643973360000|2022-02-04 11:16:00|317.14|315.54|317.83|316.23|317.83|316.23|317.14|315.54|0
1643973370000|2022-02-04 11:16:10|317.14|315.54|317.83|316.23|317.83|316.23|317.14|315.54|0
1643973380000|2022-02-04 11:16:20|318.18|316.58|318|316.4|318.18|316.58|318|316.4|0
1643973390000|2022-02-04 11:16:30|318.09|316.49|317.66|316.06|318.09|316.49|317.66|316.06|0
1643973400000|2022-02-04 11:16:40|317.83|316.23|318.18|316.58|318.35|316.75|317.83|316.23|0
1643973410000|2022-02-04 11:16:50|318.52|316.92|318.18|316.58|318.7|317.1|318.18|316.58|0
1643973420000|2022-02-04 11:17:00|318.35|316.75|318.35|316.75|318.35|316.75|318.35|316.75|0
1643973430000|2022-02-04 11:17:10|317.83|316.23|318.35|316.75|318.35|316.75|317.83|316.23|0
1643973440000|2022-02-04 11:17:20|318.18|316.58|318.26|316.66|318.26|316.66|318.18|316.58|0
1643973450000|2022-02-04 11:17:30|318.35|316.75|318|316.4|318.35|316.75|317.83|316.23|0
1643973460000|2022-02-04 11:17:40|318.18|316.58|318.87|317.27|318.87|317.27|318.18|316.58|0
1643973470000|2022-02-04 11:17:50|318.78|317.18|318.35|316.75|318.78|317.18|318.35|316.75|0
1643973480000|2022-02-04 11:18:00|318.52|316.92|318.69|317.09|318.69|317.09|318.52|316.92|0
1643973490000|2022-02-04 11:18:10|318.6|317|319.04|317.44|319.04|317.44|318.52|316.92|0
1643973500000|2022-02-04 11:18:20|318.87|317.27|318.18|316.58|318.87|317.27|318.18|316.58|0
1643973510000|2022-02-04 11:18:30|318.09|316.49|317.66|316.06|318.09|316.49|317.48|315.88|0
1643973520000|2022-02-04 11:18:40|317.48|315.88|315.8|314.2|317.66|316.06|315.8|314.2|0
1643973530000|2022-02-04 11:18:50|315.62|314.02|315.79|314.19|315.8|314.2|315.62|314.02|0
1643973540000|2022-02-04 11:19:00|318.19|316.59|318.19|316.59|318.36|316.76|318.1|316.5|0
1643973550000|2022-02-04 11:19:10|318.88|317.28|317.67|316.07|318.88|317.28|317.67|316.07|0
1643973560000|2022-02-04 11:19:20|317.93|316.33|318.45|316.85|318.45|316.85|317.67|316.07|0
1643973570000|2022-02-04 11:19:30|318.36|316.76|318.79|317.19|318.79|317.19|318.36|316.76|0
1643973580000|2022-02-04 11:19:40|318.54|316.94|318.36|316.76|318.54|316.94|318.19|316.59|0
1643973590000|2022-02-04 11:19:50|318.54|316.94|318.54|316.94|318.54|316.94|318.36|316.76|0
1643973600000|2022-02-04 11:20:00|318.02|316.42|318.19|316.59|318.36|316.76|318.02|316.42|0
1643973610000|2022-02-04 11:20:10|318.02|316.42|317.67|316.07|318.02|316.42|317.67|316.07|0
1643973620000|2022-02-04 11:20:20|317.76|316.16|317.67|316.07|317.85|316.25|317.67|316.07|0
1643973630000|2022-02-04 11:20:30|317.85|316.25|318.02|316.42|318.02|316.42|317.85|316.25|0
1643973640000|2022-02-04 11:20:40|318.19|316.59|317.84|316.24|318.19|316.59|317.84|316.24|0
1643973650000|2022-02-04 11:20:50|317.93|316.33|318.02|316.42|318.54|316.94|317.84|316.24|0
1643973660000|2022-02-04 11:21:00|317.33|315.73|314.92|313.32|317.33|315.73|314.92|313.32|0
1643973670000|2022-02-04 11:21:10|315.09|313.49|313.03|311.43|315.09|313.49|313.03|311.43|0
1643973680000|2022-02-04 11:21:20|312.86|311.26|314.06|312.46|314.06|312.46|312.86|311.26|0
1643973690000|2022-02-04 11:21:30|314.23|312.63|314.4|312.8|314.4|312.8|314.23|312.63|0
1643973700000|2022-02-04 11:21:40|314.23|312.63|313.71|312.11|314.23|312.63|313.54|311.94|0
1643973710000|2022-02-04 11:21:50|313.54|311.94|314.06|312.46|314.06|312.46|313.54|311.94|0
1643973720000|2022-02-04 11:22:00|313.89|312.29|313.89|312.29|313.89|312.29|313.54|311.94|0
1643973730000|2022-02-04 11:22:10|314.06|312.46|313.89|312.29|314.06|312.46|313.8|312.2|0
1643973740000|2022-02-04 11:22:20|313.71|312.11|313.71|312.11|313.71|312.11|313.71|312.11|0
1643973750000|2022-02-04 11:22:30|313.2|311.6|314.06|312.46|314.06|312.46|313.2|311.6|0
1643973760000|2022-02-04 11:22:40|313.88|312.28|312.51|310.91|313.88|312.28|312.51|310.91|0
1643973770000|2022-02-04 11:22:50|312.34|310.74|312.42|310.82|312.51|310.91|312.34|310.74|0
1643973780000|2022-02-04 11:23:00|312.34|310.74|313.8|312.2|313.8|312.2|312.34|310.74|0
1643973790000|2022-02-04 11:23:10|313.71|312.11|312.86|311.26|313.71|312.11|312.51|310.91|0
1643973800000|2022-02-04 11:23:20|312.94|311.34|313.37|311.77|313.37|311.77|312.86|311.26|0
1643973810000|2022-02-04 11:23:30|313.2|311.6|313.54|311.94|313.54|311.94|313.2|311.6|0
1643973820000|2022-02-04 11:23:40|313.45|311.85|312.51|310.91|313.54|311.94|312.51|310.91|0
1643973830000|2022-02-04 11:23:50|312.68|311.08|313.54|311.94|313.54|311.94|312.68|311.08|0
1643973840000|2022-02-04 11:24:00|313.2|311.6|313.54|311.94|313.54|311.94|313.2|311.6|0
1643973850000|2022-02-04 11:24:10|313.71|312.11|313.71|312.11|313.79|312.19|313.54|311.94|0
1643973860000|2022-02-04 11:24:20|313.54|311.94|312.93|311.33|313.54|311.94|312.58|310.98|0
1643973870000|2022-02-04 11:24:30|313.1|311.5|313.1|311.5|313.1|311.5|313.1|311.5|0
1643973880000|2022-02-04 11:24:40|313.18|311.58|313.44|311.84|313.44|311.84|313.18|311.58|0
1643973890000|2022-02-04 11:24:50|313.61|312.01|313.44|311.84|313.61|312.01|313.44|311.84|0
1643973900000|2022-02-04 11:25:00|313.79|312.19|314.3|312.7|314.3|312.7|313.79|312.19|0
1643973910000|2022-02-04 11:25:10|314.82|313.22|316.54|314.94|316.54|314.94|314.82|313.22|0
1643973920000|2022-02-04 11:25:20|316.97|315.37|317.23|315.63|317.32|315.72|316.97|315.37|0
1643973930000|2022-02-04 11:25:30|317.32|315.72|317.06|315.46|317.32|315.72|317.06|315.46|0
1643973940000|2022-02-04 11:25:40|317.92|316.32|317.41|315.81|317.92|316.32|317.41|315.81|0
1643973950000|2022-02-04 11:25:50|317.58|315.98|317.58|315.98|317.58|315.98|317.49|315.89|0
1643973960000|2022-02-04 11:26:00|317.49|315.89|318.27|316.67|318.27|316.67|317.49|315.89|0
1643973970000|2022-02-04 11:26:10|317.92|316.32|316.89|315.29|317.92|316.32|316.89|315.29|0
1643973980000|2022-02-04 11:26:20|317.06|315.46|317.14|315.54|317.41|315.81|316.71|315.11|0
1643973990000|2022-02-04 11:26:30|317.58|315.98|317.41|315.81|317.58|315.98|317.41|315.81|0
1643974000000|2022-02-04 11:26:40|317.92|316.32|318.1|316.5|318.1|316.5|317.92|316.32|0
1643974010000|2022-02-04 11:26:50|317.66|316.06|317.75|316.15|317.75|316.15|317.66|316.06|0
1643974020000|2022-02-04 11:27:00|317.92|316.32|318.1|316.5|318.1|316.5|317.92|316.32|0
1643974030000|2022-02-04 11:27:10|318.18|316.58|317.92|316.32|318.27|316.67|317.92|316.32|0
1643974040000|2022-02-04 11:27:20|318.01|316.41|318.1|316.5|318.1|316.5|317.92|316.32|0
1643974050000|2022-02-04 11:27:30|317.75|316.15|317.75|316.15|317.92|316.32|317.75|316.15|0
1643974060000|2022-02-04 11:27:40|317.92|316.32|318.79|317.19|318.79|317.19|317.92|316.32|0
1643974070000|2022-02-04 11:27:50|318.62|317.02|318.44|316.84|318.79|317.19|318.44|316.84|0
1643974080000|2022-02-04 11:28:00|318.7|317.1|318.79|317.19|318.96|317.36|318.7|317.1|0
1643974090000|2022-02-04 11:28:10|319.22|317.62|319.31|317.71|319.65|318.05|319.13|317.53|0
1643974100000|2022-02-04 11:28:20|319.39|317.79|319.31|317.71|319.39|317.79|319.13|317.53|0
1643974110000|2022-02-04 11:28:30|319.13|317.53|319.04|317.44|319.13|317.53|319.04|317.44|0
1643974120000|2022-02-04 11:28:40|319.13|317.53|318.1|316.5|319.13|317.53|318.1|316.5|0
1643974130000|2022-02-04 11:28:50|318.27|316.67|318.61|317.01|318.61|317.01|317.92|316.32|0
1643974140000|2022-02-04 11:29:00|318.35|316.75|318.18|316.58|318.7|317.1|318.18|316.58|0
1643974150000|2022-02-04 11:29:10|318.09|316.49|318.27|316.67|318.52|316.92|318.09|316.49|0
1643974160000|2022-02-04 11:29:20|318.18|316.58|318.79|317.19|318.79|317.19|318.09|316.49|0
1643974170000|2022-02-04 11:29:30|318.96|317.36|318.52|316.92|319.13|317.53|318.52|316.92|0
1643974180000|2022-02-04 11:29:40|318.27|316.67|318.18|316.58|318.44|316.84|318.09|316.49|0
1643974190000|2022-02-04 11:29:50|318.27|316.67|318.27|316.67|318.27|316.67|318.09|316.49|0
1643974200000|2022-02-04 11:30:00|318|316.4|317.4|315.8|318|316.4|317.4|315.8|0
1643974210000|2022-02-04 11:30:10|317.31|315.71|318.27|316.67|318.27|316.67|317.06|315.46|0
1643974220000|2022-02-04 11:30:20|318.09|316.49|317.92|316.32|318.09|316.49|317.75|316.15|0
1643974230000|2022-02-04 11:30:30|318.09|316.49|318|316.4|318.09|316.49|318|316.4|0
1643974240000|2022-02-04 11:30:40|318.27|316.67|317.92|316.32|318.27|316.67|317.92|316.32|0
1643974250000|2022-02-04 11:30:50|317.83|316.23|317.23|315.63|317.83|316.23|317.23|315.63|0
1643974260000|2022-02-04 11:31:00|317.31|315.71|317.48|315.88|317.75|316.15|317.31|315.71|0
1643974270000|2022-02-04 11:31:10|317.4|315.8|318.18|316.58|318.27|316.67|317.4|315.8|0
1643974280000|2022-02-04 11:31:20|318.44|316.84|319.13|317.53|319.13|317.53|318.44|316.84|0
1643974290000|2022-02-04 11:31:30|319.22|317.62|319.74|318.14|319.83|318.23|319.22|317.62|0
1643974300000|2022-02-04 11:31:40|320|318.4|319.48|317.88|320|318.4|319.39|317.79|0
1643974310000|2022-02-04 11:31:50|319.3|317.7|319.48|317.88|319.48|317.88|319.3|317.7|0
1643974320000|2022-02-04 11:32:00|319.82|318.22|318.44|316.84|319.82|318.22|318.44|316.84|0
1643974330000|2022-02-04 11:32:10|318.69|317.09|319.13|317.53|319.39|317.79|318.69|317.09|0
1643974340000|2022-02-04 11:32:20|318.96|317.36|318.27|316.67|318.96|317.36|318.27|316.67|0
1643974350000|2022-02-04 11:32:30|318.44|316.84|317.57|315.97|318.44|316.84|317.57|315.97|0
1643974360000|2022-02-04 11:32:40|317.31|315.71|318.44|316.84|318.44|316.84|317.31|315.71|0
1643974370000|2022-02-04 11:32:50|318.26|316.66|318.78|317.18|318.78|317.18|318.26|316.66|0
1643974380000|2022-02-04 11:33:00|319.3|317.7|318.44|316.84|319.3|317.7|318.44|316.84|0
1643974390000|2022-02-04 11:33:10|318.26|316.66|318.26|316.66|318.26|316.66|318.17|316.57|0
1643974400000|2022-02-04 11:33:20|318.09|316.49|318.09|316.49|318.09|316.49|318.09|316.49|0
1643974410000|2022-02-04 11:33:30|317.92|316.32|318.61|317.01|318.61|317.01|317.92|316.32|0
1643974420000|2022-02-04 11:33:40|318.78|317.18|318.78|317.18|318.78|317.18|318.78|317.18|0
1643974430000|2022-02-04 11:33:50|318.87|317.27|318.96|317.36|318.96|317.36|318.87|317.27|0
1643974440000|2022-02-04 11:34:00|319.13|317.53|319.04|317.44|319.13|317.53|319.04|317.44|0
1643974450000|2022-02-04 11:34:10|319.3|317.7|318.61|317.01|319.3|317.7|318.61|317.01|0
1643974460000|2022-02-04 11:34:20|318.09|316.49|317.92|316.32|318.26|316.66|317.92|316.32|0
1643974470000|2022-02-04 11:34:30|318.09|316.49|318.35|316.75|318.35|316.75|318.09|316.49|0
1643974480000|2022-02-04 11:34:40|318.26|316.66|318.26|316.66|318.44|316.84|318.26|316.66|0
1643974490000|2022-02-04 11:34:50|318.09|316.49|318.26|316.66|318.26|316.66|318.09|316.49|0
1643974500000|2022-02-04 11:35:00|318.17|316.57|318.09|316.49|318.17|316.57|318.09|316.49|0
1643974510000|2022-02-04 11:35:10|317.48|315.88|317.48|315.88|317.74|316.14|317.4|315.8|0
1643974520000|2022-02-04 11:35:20|317.57|315.97|316.53|314.93|317.57|315.97|316.53|314.93|0
1643974530000|2022-02-04 11:35:30|316.71|315.11|317.31|315.71|317.31|315.71|316.71|315.11|0
1643974540000|2022-02-04 11:35:40|317.74|316.14|317.05|315.45|318.09|316.49|317.05|315.45|0
1643974550000|2022-02-04 11:35:50|317.22|315.62|316.88|315.28|317.22|315.62|316.88|315.28|0
1643974560000|2022-02-04 11:36:00|317.05|315.45|317.48|315.88|317.57|315.97|317.05|315.45|0
1643974570000|2022-02-04 11:36:10|317.57|315.97|318.26|316.66|318.26|316.66|317.57|315.97|0
1643974580000|2022-02-04 11:36:20|318.17|316.57|317.22|315.62|318.17|316.57|317.22|315.62|0
1643974590000|2022-02-04 11:36:30|317.05|315.45|317.4|315.8|317.57|315.97|317.05|315.45|0
1643974600000|2022-02-04 11:36:40|317.92|316.32|317.92|316.32|317.92|316.32|317.74|316.14|0
1643974610000|2022-02-04 11:36:50|317.74|316.14|318.09|316.49|318.09|316.49|317.74|316.14|0
1643974620000|2022-02-04 11:37:00|317.92|316.32|318.69|317.09|318.69|317.09|317.92|316.32|0
1643974630000|2022-02-04 11:37:10|318.78|317.18|318.95|317.35|318.95|317.35|318.61|317.01|0
1643974640000|2022-02-04 11:37:20|318.86|317.26|319.13|317.53|319.21|317.61|318.86|317.26|0
1643974650000|2022-02-04 11:37:30|319.38|317.78|319.56|317.96|319.65|318.05|319.38|317.78|0
1643974660000|2022-02-04 11:37:40|319.65|318.05|319.3|317.7|319.73|318.13|319.3|317.7|0
1643974670000|2022-02-04 11:37:50|318.95|317.35|320.69|319.09|320.69|319.09|318.95|317.35|0
1643974680000|2022-02-04 11:38:00|320.51|318.91|319.99|318.39|320.51|318.91|319.99|318.39|0
1643974690000|2022-02-04 11:38:10|320.17|318.57|320.17|318.57|320.34|318.74|320.17|318.57|0
1643974700000|2022-02-04 11:38:20|320.25|318.65|320.69|319.09|320.69|319.09|320.25|318.65|0
1643974710000|2022-02-04 11:38:30|320.34|318.74|320.86|319.26|320.86|319.26|320.34|318.74|0
1643974720000|2022-02-04 11:38:40|320.94|319.34|321.03|319.43|321.03|319.43|320.86|319.26|0
1643974730000|2022-02-04 11:38:50|320.51|318.91|320.69|319.09|320.69|319.09|320.51|318.91|0
1643974740000|2022-02-04 11:39:00|320.51|318.91|320.51|318.91|320.51|318.91|320.51|318.91|0
1643974750000|2022-02-04 11:39:10|320.69|319.09|320.69|319.09|320.69|319.09|320.69|319.09|0
1643974760000|2022-02-04 11:39:20|321.21|319.61|321.38|319.78|321.38|319.78|321.21|319.61|0
1643974770000|2022-02-04 11:39:30|321.21|319.61|322.08|320.48|322.08|320.48|321.21|319.61|0
1643974780000|2022-02-04 11:39:40|322.16|320.56|321.73|320.13|322.16|320.56|321.73|320.13|0
1643974790000|2022-02-04 11:39:50|321.21|319.61|321.38|319.78|321.56|319.96|321.21|319.61|0
1643974800000|2022-02-04 11:40:00|321.21|319.61|320.69|319.09|321.21|319.61|320.69|319.09|0
1643974810000|2022-02-04 11:40:10|320.51|318.91|319.99|318.39|320.51|318.91|319.99|318.39|0
1643974820000|2022-02-04 11:40:20|319.82|318.22|320.16|318.56|320.16|318.56|319.82|318.22|0
1643974830000|2022-02-04 11:40:30|320.42|318.82|319.82|318.22|320.51|318.91|319.82|318.22|0
1643974840000|2022-02-04 11:40:40|319.64|318.04|318.78|317.18|319.64|318.04|318.78|317.18|0
1643974850000|2022-02-04 11:40:50|318.86|317.26|319.12|317.52|319.12|317.52|318.86|317.26|0
1643974860000|2022-02-04 11:41:00|319.47|317.87|319.3|317.7|319.47|317.87|319.3|317.7|0
1643974870000|2022-02-04 11:41:10|319.21|317.61|319.38|317.78|319.38|317.78|319.21|317.61|0
1643974880000|2022-02-04 11:41:20|319.47|317.87|319.12|317.52|319.47|317.87|319.12|317.52|0
1643974890000|2022-02-04 11:41:30|318.95|317.35|318.78|317.18|318.95|317.35|318.6|317|0
1643974900000|2022-02-04 11:41:40|318.86|317.26|318.86|317.26|318.86|317.26|318.78|317.18|0
1643974910000|2022-02-04 11:41:50|319.3|317.7|319.64|318.04|319.64|318.04|319.3|317.7|0
1643974920000|2022-02-04 11:42:00|319.47|317.87|319.73|318.13|319.73|318.13|319.47|317.87|0
1643974930000|2022-02-04 11:42:10|319.64|318.04|319.73|318.13|319.73|318.13|319.64|318.04|0
1643974940000|2022-02-04 11:42:20|319.3|317.7|319.3|317.7|319.38|317.78|319.12|317.52|0
1643974950000|2022-02-04 11:42:30|319.9|318.3|320.16|318.56|320.16|318.56|319.73|318.13|0
1643974960000|2022-02-04 11:42:40|320.07|318.47|319.99|318.39|320.07|318.47|319.99|318.39|0
1643974970000|2022-02-04 11:42:50|319.82|318.22|319.82|318.22|319.82|318.22|319.82|318.22|0
1643974980000|2022-02-04 11:43:00|318.95|317.35|318.86|317.26|318.95|317.35|318.78|317.18|0
1643974990000|2022-02-04 11:43:10|318.69|317.09|318.26|316.66|318.69|317.09|318.26|316.66|0
1643975000000|2022-02-04 11:43:20|318.51|316.91|318.77|317.17|318.77|317.17|318.51|316.91|0
1643975010000|2022-02-04 11:43:30|318.6|317|318.6|317|318.68|317.08|318.43|316.83|0
1643975020000|2022-02-04 11:43:40|318.43|316.83|318.43|316.83|318.43|316.83|318.43|316.83|0
1643975030000|2022-02-04 11:43:50|318.34|316.74|318.08|316.48|318.43|316.83|318.08|316.48|0
1643975040000|2022-02-04 11:44:00|318.25|316.65|318.95|317.35|318.95|317.35|318.25|316.65|0
1643975050000|2022-02-04 11:44:10|318.86|317.26|318.95|317.35|319.12|317.52|318.86|317.26|0
1643975060000|2022-02-04 11:44:20|318.77|317.17|318.6|317|318.77|317.17|318.6|317|0
1643975070000|2022-02-04 11:44:30|319.03|317.43|319.03|317.43|319.03|317.43|318.95|317.35|0
1643975080000|2022-02-04 11:44:40|319.12|317.52|318.51|316.91|319.12|317.52|318.51|316.91|0
1643975090000|2022-02-04 11:44:50|318.6|317|318.25|316.65|318.6|317|318.25|316.65|0
1643975100000|2022-02-04 11:45:00|318.16|316.56|317.99|316.39|318.25|316.65|317.99|316.39|0
1643975110000|2022-02-04 11:45:10|317.82|316.22|316.95|315.35|317.82|316.22|316.87|315.27|0
1643975120000|2022-02-04 11:45:20|317.04|315.44|316.87|315.27|317.04|315.44|316.53|314.93|0
1643975130000|2022-02-04 11:45:30|316.7|315.1|316.35|314.75|316.7|315.1|316.35|314.75|0
1643975140000|2022-02-04 11:45:40|316.18|314.58|316.09|314.49|316.18|314.58|316.01|314.41|0
1643975150000|2022-02-04 11:45:50|314.46|312.86|314.28|312.68|314.63|313.03|314.28|312.68|0
1643975160000|2022-02-04 11:46:00|313.94|312.34|315.14|313.54|315.14|313.54|313.94|312.34|0
1643975170000|2022-02-04 11:46:10|315.4|313.8|314.63|313.03|315.4|313.8|314.63|313.03|0
1643975180000|2022-02-04 11:46:20|314.8|313.2|314.46|312.86|314.8|313.2|314.46|312.86|0
1643975190000|2022-02-04 11:46:30|314.63|313.03|314.37|312.77|314.63|313.03|314.37|312.77|0
1643975200000|2022-02-04 11:46:40|314.28|312.68|314.97|313.37|314.97|313.37|314.28|312.68|0
1643975210000|2022-02-04 11:46:50|314.63|313.03|314.97|313.37|314.97|313.37|314.63|313.03|0
1643975220000|2022-02-04 11:47:00|315.66|314.06|315.14|313.54|315.66|314.06|315.14|313.54|0
1643975230000|2022-02-04 11:47:10|315.32|313.72|315.32|313.72|315.32|313.72|315.14|313.54|0
1643975240000|2022-02-04 11:47:20|315.14|313.54|314.97|313.37|315.14|313.54|314.97|313.37|0
1643975250000|2022-02-04 11:47:30|315.14|313.54|315.66|314.06|315.66|314.06|314.97|313.37|0
1643975260000|2022-02-04 11:47:40|316.01|314.41|316.01|314.41|316.18|314.58|316.01|314.41|0
1643975270000|2022-02-04 11:47:50|315.66|314.06|315.83|314.23|315.83|314.23|315.66|314.06|0
1643975280000|2022-02-04 11:48:00|316.01|314.41|316.52|314.92|316.52|314.92|316.01|314.41|0
1643975290000|2022-02-04 11:48:10|316.7|315.1|316.52|314.92|316.78|315.18|316.52|314.92|0
1643975300000|2022-02-04 11:48:20|316.35|314.75|316.35|314.75|316.61|315.01|316.35|314.75|0
1643975310000|2022-02-04 11:48:30|316.43|314.83|316.35|314.75|316.43|314.83|316.35|314.75|0
1643975320000|2022-02-04 11:48:40|316.69|315.09|316.35|314.75|316.69|315.09|316.35|314.75|0
1643975340000|2022-02-04 11:49:00|316.18|314.58|315.4|313.8|316.18|314.58|315.31|313.71|0
1643975350000|2022-02-04 11:49:10|315.31|313.71|315.14|313.54|315.31|313.71|315.14|313.54|0
1643975360000|2022-02-04 11:49:20|314.97|313.37|314.71|313.11|314.97|313.37|314.71|313.11|0
1643975370000|2022-02-04 11:49:30|314.88|313.28|314.8|313.2|314.97|313.37|314.8|313.2|0
1643975380000|2022-02-04 11:49:40|314.71|313.11|314.8|313.2|314.88|313.28|314.71|313.11|0
1643975390000|2022-02-04 11:49:50|314.97|313.37|314.8|313.2|314.97|313.37|314.8|313.2|0
1643975400000|2022-02-04 11:50:00|314.54|312.94|313.25|311.65|314.54|312.94|313.25|311.65|0
1643975410000|2022-02-04 11:50:10|313.42|311.82|312.47|310.87|313.42|311.82|312.47|310.87|0
1643975420000|2022-02-04 11:50:20|312.91|311.31|313.42|311.82|313.59|311.99|312.91|311.31|0
1643975430000|2022-02-04 11:50:30|313.67|312.07|313.94|312.34|313.94|312.34|313.59|311.99|0
1643975440000|2022-02-04 11:50:40|313.76|312.16|313.59|311.99|313.76|312.16|313.59|311.99|0
1643975450000|2022-02-04 11:50:50|313.25|311.65|313.08|311.48|313.42|311.82|313.08|311.48|0
1643975460000|2022-02-04 11:51:00|313.59|311.99|313.42|311.82|313.59|311.99|313.42|311.82|0
1643975470000|2022-02-04 11:51:10|313.59|311.99|313.59|311.99|313.59|311.99|313.42|311.82|0
1643975480000|2022-02-04 11:51:20|313.25|311.65|313.25|311.65|313.42|311.82|313.25|311.65|0
1643975490000|2022-02-04 11:51:30|313.59|311.99|313.42|311.82|313.59|311.99|313.42|311.82|0
1643975500000|2022-02-04 11:51:40|313.16|311.56|313.08|311.48|313.25|311.65|313.08|311.48|0
1643975510000|2022-02-04 11:51:50|312.9|311.3|313.08|311.48|313.59|311.99|312.9|311.3|0
1643975520000|2022-02-04 11:52:00|313.25|311.65|313.59|311.99|313.76|312.16|313.25|311.65|0
1643975530000|2022-02-04 11:52:10|313.67|312.07|313.76|312.16|313.76|312.16|313.42|311.82|0
1643975540000|2022-02-04 11:52:20|314.28|312.68|314.45|312.85|314.45|312.85|314.28|312.68|0
1643975550000|2022-02-04 11:52:30|314.28|312.68|314.79|313.19|314.79|313.19|314.28|312.68|0
1643975560000|2022-02-04 11:52:40|314.71|313.11|314.62|313.02|314.71|313.11|314.45|312.85|0
1643975570000|2022-02-04 11:52:50|314.71|313.11|314.53|312.93|314.71|313.11|314.45|312.85|0
1643975580000|2022-02-04 11:53:00|314.36|312.76|313.07|311.47|314.36|312.76|313.07|311.47|0
1643975590000|2022-02-04 11:53:10|312.9|311.3|312.73|311.13|312.9|311.3|312.73|311.13|0
1643975600000|2022-02-04 11:53:20|312.39|310.79|313.07|311.47|313.07|311.47|312.39|310.79|0
1643975610000|2022-02-04 11:53:30|312.9|311.3|313.07|311.47|313.07|311.47|312.73|311.13|0
1643975620000|2022-02-04 11:53:40|313.42|311.82|313.25|311.65|313.42|311.82|313.25|311.65|0
1643975630000|2022-02-04 11:53:50|313.33|311.73|313.42|311.82|313.59|311.99|313.33|311.73|0
1643975640000|2022-02-04 11:54:00|313.5|311.9|313.59|311.99|313.59|311.99|313.42|311.82|0
1643975650000|2022-02-04 11:54:10|313.67|312.07|313.59|311.99|313.67|312.07|313.59|311.99|0
1643975660000|2022-02-04 11:54:20|314.28|312.68|314.02|312.42|314.28|312.68|313.76|312.16|0
1643975670000|2022-02-04 11:54:30|313.84|312.24|313.93|312.33|314.02|312.42|313.84|312.24|0
1643975680000|2022-02-04 11:54:40|314.1|312.5|313.93|312.33|314.28|312.68|313.93|312.33|0
1643975690000|2022-02-04 11:54:50|314.19|312.59|314.45|312.85|314.45|312.85|314.1|312.5|0
1643975700000|2022-02-04 11:55:00|314.62|313.02|314.28|312.68|314.62|313.02|314.28|312.68|0
1643975710000|2022-02-04 11:55:10|314.79|313.19|314.96|313.36|314.96|313.36|314.79|313.19|0
1643975720000|2022-02-04 11:55:20|314.79|313.19|314.45|312.85|314.79|313.19|314.45|312.85|0
1643975730000|2022-02-04 11:55:30|314.19|312.59|313.42|311.82|314.19|312.59|313.42|311.82|0
1643975740000|2022-02-04 11:55:40|313.59|311.99|314.19|312.59|314.19|312.59|313.5|311.9|0
1643975750000|2022-02-04 11:55:50|314.45|312.85|314.79|313.19|314.79|313.19|314.45|312.85|0
1643975760000|2022-02-04 11:56:00|314.62|313.02|313.84|312.24|314.62|313.02|313.84|312.24|0
1643975770000|2022-02-04 11:56:10|313.93|312.33|313.07|311.47|313.93|312.33|313.07|311.47|0
1643975780000|2022-02-04 11:56:20|313.15|311.55|313.24|311.64|313.24|311.64|313.15|311.55|0
1643975790000|2022-02-04 11:56:30|313.07|311.47|312.56|310.96|313.07|311.47|312.47|310.87|0
1643975800000|2022-02-04 11:56:40|313.07|311.47|312.21|310.61|313.24|311.64|312.21|310.61|0
1643975810000|2022-02-04 11:56:50|312.04|310.44|312.73|311.13|313.07|311.47|312.04|310.44|0
1643975820000|2022-02-04 11:57:00|312.64|311.04|312.56|310.96|312.9|311.3|312.56|310.96|0
1643975830000|2022-02-04 11:57:10|312.47|310.87|312.64|311.04|312.64|311.04|312.47|310.87|0
1643975840000|2022-02-04 11:57:20|312.56|310.96|312.38|310.78|312.56|310.96|312.04|310.44|0
1643975850000|2022-02-04 11:57:30|312.04|310.44|312.64|311.04|312.64|311.04|312.04|310.44|0
1643975860000|2022-02-04 11:57:40|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1643975870000|2022-02-04 11:57:50|312.56|310.96|312.56|310.96|312.81|311.21|312.56|310.96|0
1643975880000|2022-02-04 11:58:00|313.07|311.47|312.9|311.3|313.07|311.47|312.9|311.3|0
1643975890000|2022-02-04 11:58:10|313.24|311.64|313.93|312.33|313.93|312.33|313.24|311.64|0
1643975900000|2022-02-04 11:58:20|313.76|312.16|313.76|312.16|313.93|312.33|313.76|312.16|0
1643975910000|2022-02-04 11:58:30|313.93|312.33|313.84|312.24|313.93|312.33|313.76|312.16|0
1643975920000|2022-02-04 11:58:40|313.76|312.16|314.62|313.02|314.62|313.02|313.76|312.16|0
1643975930000|2022-02-04 11:58:50|314.79|313.19|314.87|313.27|314.87|313.27|314.79|313.19|0
1643975940000|2022-02-04 11:59:00|314.79|313.19|313.93|312.33|314.79|313.19|313.93|312.33|0
1643975950000|2022-02-04 11:59:10|313.67|312.07|314.01|312.41|314.01|312.41|313.67|312.07|0
1643975960000|2022-02-04 11:59:20|313.93|312.33|313.93|312.33|314.1|312.5|313.93|312.33|0
1643975970000|2022-02-04 11:59:30|313.58|311.98|313.15|311.55|313.58|311.98|313.07|311.47|0
1643975980000|2022-02-04 11:59:40|313.07|311.47|312.64|311.04|313.07|311.47|312.64|311.04|0
1643975990000|2022-02-04 11:59:50|312.12|310.52|310.16|308.56|312.12|310.52|310.16|308.56|0
1643976000000|2022-02-04 12:00:00|310.5|308.9|311.01|309.41|311.01|309.41|310.5|308.9|0
1643976010000|2022-02-04 12:00:10|311.18|309.58|311.35|309.75|311.7|310.1|311.18|309.58|0
1643976020000|2022-02-04 12:00:20|311.87|310.27|312.55|310.95|312.55|310.95|311.87|310.27|0
1643976030000|2022-02-04 12:00:30|312.46|310.86|313.58|311.98|313.58|311.98|312.46|310.86|0
1643976040000|2022-02-04 12:00:40|313.76|312.16|313.58|311.98|313.76|312.16|313.58|311.98|0
1643976050000|2022-02-04 12:00:50|313.49|311.89|313.41|311.81|313.49|311.89|313.32|311.72|0
1643976060000|2022-02-04 12:01:00|313.58|311.98|313.24|311.64|313.58|311.98|313.24|311.64|0
1643976070000|2022-02-04 12:01:10|312.72|311.12|313.41|311.81|313.41|311.81|312.72|311.12|0
1643976080000|2022-02-04 12:01:20|313.24|311.64|313.93|312.33|313.93|312.33|313.24|311.64|0
1643976090000|2022-02-04 12:01:30|313.75|312.15|314.1|312.5|314.1|312.5|313.58|311.98|0
1643976100000|2022-02-04 12:01:40|314.27|312.67|314.61|313.01|314.79|313.19|314.27|312.67|0
1643976110000|2022-02-04 12:01:50|314.96|313.36|314.96|313.36|314.96|313.36|314.79|313.19|0
1643976120000|2022-02-04 12:02:00|315.04|313.44|314.96|313.36|315.04|313.44|314.96|313.36|0
1643976130000|2022-02-04 12:02:10|315.04|313.44|315.04|313.44|315.04|313.44|315.04|313.44|0
1643976140000|2022-02-04 12:02:20|314.79|313.19|314.96|313.36|314.96|313.36|314.79|313.19|0
1643976150000|2022-02-04 12:02:30|314.79|313.19|315.56|313.96|315.56|313.96|314.79|313.19|0
1643976160000|2022-02-04 12:02:40|315.99|314.39|315.73|314.13|315.99|314.39|315.65|314.05|0
1643976170000|2022-02-04 12:02:50|315.48|313.88|315.04|313.44|315.48|313.88|315.04|313.44|0
1643976180000|2022-02-04 12:03:00|315.13|313.53|314.1|312.5|315.13|313.53|314.1|312.5|0
1643976190000|2022-02-04 12:03:10|314.27|312.67|314.44|312.84|314.44|312.84|314.27|312.67|0
1643976200000|2022-02-04 12:03:20|314.79|313.19|313.92|312.32|314.79|313.19|313.92|312.32|0
1643976210000|2022-02-04 12:03:30|314.27|312.67|314.96|313.36|314.96|313.36|314.18|312.58|0
1643976220000|2022-02-04 12:03:40|314.79|313.19|314.01|312.41|314.79|313.19|314.01|312.41|0
1643976230000|2022-02-04 12:03:50|314.27|312.67|314.61|313.01|314.61|313.01|314.27|312.67|0
1643976240000|2022-02-04 12:04:00|314.44|312.84|314.35|312.75|314.52|312.92|314.35|312.75|0
1643976250000|2022-02-04 12:04:10|313.92|312.32|313.41|311.81|314.1|312.5|313.41|311.81|0
1643976260000|2022-02-04 12:04:20|313.58|311.98|314.1|312.5|314.1|312.5|313.58|311.98|0
1643976270000|2022-02-04 12:04:30|314.27|312.67|314.27|312.67|314.27|312.67|314.27|312.67|0
1643976280000|2022-02-04 12:04:40|314.78|313.18|314.96|313.36|314.96|313.36|314.61|313.01|0
1643976290000|2022-02-04 12:04:50|315.3|313.7|315.47|313.87|315.47|313.87|315.3|313.7|0
1643976300000|2022-02-04 12:05:00|315.65|314.05|315.65|314.05|315.82|314.22|315.65|314.05|0
1643976310000|2022-02-04 12:05:10|315.47|313.87|315.56|313.96|315.65|314.05|315.47|313.87|0
1643976320000|2022-02-04 12:05:20|315.3|313.7|315.13|313.53|315.3|313.7|315.13|313.53|0
1643976330000|2022-02-04 12:05:30|315.21|313.61|314.96|313.36|315.21|313.61|314.96|313.36|0
1643976340000|2022-02-04 12:05:40|315.13|313.53|314.27|312.67|315.13|313.53|314.27|312.67|0
1643976350000|2022-02-04 12:05:50|314.09|312.49|314.09|312.49|314.27|312.67|314.09|312.49|0
1643976360000|2022-02-04 12:06:00|314.27|312.67|314.27|312.67|314.27|312.67|314.18|312.58|0
1643976370000|2022-02-04 12:06:10|314.18|312.58|314.01|312.41|314.27|312.67|314.01|312.41|0
1643976380000|2022-02-04 12:06:20|314.09|312.49|314.44|312.84|314.44|312.84|314.09|312.49|0
1643976390000|2022-02-04 12:06:30|314.27|312.67|314.61|313.01|314.69|313.09|314.18|312.58|0
1643976400000|2022-02-04 12:06:40|315.13|313.53|315.13|313.53|315.3|313.7|315.13|313.53|0
1643976410000|2022-02-04 12:06:50|315.04|313.44|314.61|313.01|315.04|313.44|314.61|313.01|0
1643976420000|2022-02-04 12:07:00|314.95|313.35|314.78|313.18|314.95|313.35|314.52|312.92|0
1643976430000|2022-02-04 12:07:10|314.61|313.01|313.75|312.15|314.78|313.18|313.75|312.15|0
1643976440000|2022-02-04 12:07:20|313.58|311.98|313.58|311.98|313.58|311.98|313.41|311.81|0
1643976450000|2022-02-04 12:07:30|313.41|311.81|313.92|312.32|313.92|312.32|313.41|311.81|0
1643976460000|2022-02-04 12:07:40|314.44|312.84|314.78|313.18|314.78|313.18|314.44|312.84|0
1643976470000|2022-02-04 12:07:50|315.47|313.87|315.38|313.78|315.64|314.04|315.38|313.78|0
1643976480000|2022-02-04 12:08:00|315.3|313.7|315.64|314.04|315.64|314.04|315.3|313.7|0
1643976490000|2022-02-04 12:08:10|315.3|313.7|315.47|313.87|315.47|313.87|315.3|313.7|0
1643976500000|2022-02-04 12:08:20|315.55|313.95|315.99|314.39|315.99|314.39|315.55|313.95|0
1643976510000|2022-02-04 12:08:30|316.16|314.56|316.33|314.73|316.33|314.73|315.99|314.39|0
1643976520000|2022-02-04 12:08:40|316.42|314.82|316.16|314.56|316.42|314.82|315.99|314.39|0
1643976530000|2022-02-04 12:08:50|316.33|314.73|315.99|314.39|316.5|314.9|315.99|314.39|0
1643976540000|2022-02-04 12:09:00|315.47|313.87|315.81|314.21|315.81|314.21|315.47|313.87|0
1643976550000|2022-02-04 12:09:10|315.99|314.39|316.41|314.81|316.41|314.81|315.99|314.39|0
1643976560000|2022-02-04 12:09:20|316.16|314.56|316.16|314.56|316.33|314.73|316.16|314.56|0
1643976570000|2022-02-04 12:09:30|316.24|314.64|316.33|314.73|316.68|315.08|316.24|314.64|0
1643976580000|2022-02-04 12:09:40|316.16|314.56|315.99|314.39|316.16|314.56|315.99|314.39|0
1643976590000|2022-02-04 12:09:50|316.24|314.64|315.99|314.39|316.24|314.64|315.99|314.39|0
1643976600000|2022-02-04 12:10:00|315.81|314.21|315.9|314.3|315.9|314.3|315.47|313.87|0
1643976610000|2022-02-04 12:10:10|315.81|314.21|315.64|314.04|315.81|314.21|315.64|314.04|0
1643976620000|2022-02-04 12:10:20|315.47|313.87|315.64|314.04|315.64|314.04|315.47|313.87|0
1643976630000|2022-02-04 12:10:30|315.55|313.95|315.47|313.87|315.64|314.04|315.47|313.87|0
1643976640000|2022-02-04 12:10:40|315.38|313.78|315.47|313.87|315.47|313.87|315.3|313.7|0
1643976650000|2022-02-04 12:10:50|315.99|314.39|316.24|314.64|316.24|314.64|315.9|314.3|0
1643976660000|2022-02-04 12:11:00|316.16|314.56|315.81|314.21|316.33|314.73|315.81|314.21|0
1643976670000|2022-02-04 12:11:10|315.47|313.87|315.81|314.21|315.81|314.21|315.38|313.78|0
1643976680000|2022-02-04 12:11:20|315.98|314.38|315.64|314.04|315.98|314.38|315.64|314.04|0
1643976690000|2022-02-04 12:11:30|315.47|313.87|315.29|313.69|315.47|313.87|315.29|313.69|0
1643976700000|2022-02-04 12:11:40|315.12|313.52|314.61|313.01|315.12|313.52|314.61|313.01|0
1643976710000|2022-02-04 12:11:50|314.43|312.83|314.09|312.49|314.43|312.83|314.09|312.49|0
1643976720000|2022-02-04 12:12:00|314.26|312.66|314.26|312.66|314.26|312.66|314.26|312.66|0
1643976730000|2022-02-04 12:12:10|314|312.4|313.75|312.15|314|312.4|313.75|312.15|0
1643976740000|2022-02-04 12:12:20|313.4|311.8|313.48|311.88|313.48|311.88|313.31|311.71|0
1643976750000|2022-02-04 12:12:30|313.57|311.97|313.57|311.97|313.66|312.06|313.4|311.8|0
1643976760000|2022-02-04 12:12:40|313.74|312.14|313.31|311.71|313.74|312.14|313.31|311.71|0
1643976770000|2022-02-04 12:12:50|313.4|311.8|313.23|311.63|313.57|311.97|313.23|311.63|0
1643976780000|2022-02-04 12:13:00|313.48|311.88|313.4|311.8|313.48|311.88|313.4|311.8|0
1643976790000|2022-02-04 12:13:10|313.57|311.97|313.4|311.8|313.57|311.97|313.23|311.63|0
1643976800000|2022-02-04 12:13:20|313.48|311.88|314.6|313|314.6|313|313.48|311.88|0
1643976810000|2022-02-04 12:13:30|314.43|312.83|314.78|313.18|314.78|313.18|314.43|312.83|0
1643976820000|2022-02-04 12:13:40|314.43|312.83|313.92|312.32|314.43|312.83|313.92|312.32|0
1643976830000|2022-02-04 12:13:50|313.57|311.97|312.54|310.94|313.57|311.97|312.54|310.94|0
1643976840000|2022-02-04 12:14:00|312.37|310.77|312.28|310.68|312.54|310.94|312.28|310.68|0
1643976850000|2022-02-04 12:14:10|312.2|310.6|312.11|310.51|312.37|310.77|312.11|310.51|0
1643976860000|2022-02-04 12:14:20|312.03|310.43|312.37|310.77|312.37|310.77|312.03|310.43|0
1643976870000|2022-02-04 12:14:30|312.2|310.6|313.06|311.46|313.06|311.46|312.2|310.6|0
1643976880000|2022-02-04 12:14:40|313.57|311.97|314|312.4|314|312.4|313.48|311.88|0
1643976890000|2022-02-04 12:14:50|313.92|312.32|313.74|312.14|314|312.4|313.74|312.14|0
1643976900000|2022-02-04 12:15:00|313.65|312.05|313.91|312.31|313.91|312.31|313.65|312.05|0
1643976910000|2022-02-04 12:15:10|314.26|312.66|314.17|312.57|314.26|312.66|314.09|312.49|0
1643976920000|2022-02-04 12:15:20|313.91|312.31|313.31|311.71|313.91|312.31|313.31|311.71|0
1643976930000|2022-02-04 12:15:30|313.23|311.63|313.06|311.46|313.4|311.8|313.06|311.46|0
1643976940000|2022-02-04 12:15:40|312.62|311.02|312.54|310.94|312.71|311.11|312.54|310.94|0
1643976950000|2022-02-04 12:15:50|312.71|311.11|312.71|311.11|312.79|311.19|312.71|311.11|0
1643976960000|2022-02-04 12:16:00|312.54|310.94|312.88|311.28|312.88|311.28|312.54|310.94|0
1643976970000|2022-02-04 12:16:10|313.23|311.63|313.74|312.14|313.91|312.31|313.05|311.45|0
1643976980000|2022-02-04 12:16:20|313.91|312.31|314.17|312.57|314.17|312.57|313.57|311.97|0
1643976990000|2022-02-04 12:16:30|314.26|312.66|313.57|311.97|314.26|312.66|313.57|311.97|0
1643977000000|2022-02-04 12:16:40|314.26|312.66|314.6|313|314.6|313|314.26|312.66|0
1643977010000|2022-02-04 12:16:50|315.2|313.6|315.29|313.69|315.29|313.69|315.12|313.52|0
1643977020000|2022-02-04 12:17:00|315.12|313.52|315.81|314.21|315.81|314.21|315.12|313.52|0
1643977030000|2022-02-04 12:17:10|315.98|314.38|315.98|314.38|315.98|314.38|315.98|314.38|0
1643977040000|2022-02-04 12:17:20|315.72|314.12|315.81|314.21|315.81|314.21|315.63|314.03|0
1643977050000|2022-02-04 12:17:30|315.46|313.86|315.29|313.69|315.46|313.86|315.12|313.52|0
1643977060000|2022-02-04 12:17:40|315.2|313.6|315.63|314.03|315.63|314.03|315.2|313.6|0
1643977070000|2022-02-04 12:17:50|315.81|314.21|314.51|312.91|315.81|314.21|314.51|312.91|0
1643977080000|2022-02-04 12:18:00|314.6|313|314.6|313|314.6|313|314.43|312.83|0
1643977090000|2022-02-04 12:18:10|314.51|312.91|315.12|313.52|315.12|313.52|314.51|312.91|0
1643977100000|2022-02-04 12:18:20|314.77|313.17|315.46|313.86|315.46|313.86|314.77|313.17|0
1643977110000|2022-02-04 12:18:30|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1643977120000|2022-02-04 12:18:40|315.46|313.86|315.2|313.6|315.46|313.86|314.94|313.34|0
1643977130000|2022-02-04 12:18:50|315.46|313.86|315.81|314.21|315.81|314.21|315.29|313.69|0
1643977140000|2022-02-04 12:19:00|315.63|314.03|315.54|313.94|315.81|314.21|315.54|313.94|0
1643977150000|2022-02-04 12:19:10|315.46|313.86|315.46|313.86|315.81|314.21|315.46|313.86|0
1643977160000|2022-02-04 12:19:20|315.63|314.03|315.72|314.12|315.72|314.12|315.46|313.86|0
1643977170000|2022-02-04 12:19:30|315.54|313.94|315.63|314.03|315.63|314.03|315.29|313.69|0
1643977180000|2022-02-04 12:19:40|315.98|314.38|315.81|314.21|315.98|314.38|315.81|314.21|0
1643977190000|2022-02-04 12:19:50|315.63|314.03|315.63|314.03|315.63|314.03|315.37|313.77|0
1643977200000|2022-02-04 12:20:00|315.89|314.29|315.98|314.38|315.98|314.38|315.8|314.2|0
1643977210000|2022-02-04 12:20:10|315.46|313.86|315.63|314.03|315.63|314.03|315.46|313.86|0
1643977220000|2022-02-04 12:20:20|315.71|314.11|315.63|314.03|315.71|314.11|315.63|314.03|0
1643977230000|2022-02-04 12:20:30|315.29|313.69|315.03|313.43|315.29|313.69|314.94|313.34|0
1643977240000|2022-02-04 12:20:40|314.94|313.34|314.94|313.34|314.94|313.34|314.6|313|0
1643977250000|2022-02-04 12:20:50|314.85|313.25|314.94|313.34|315.11|313.51|314.85|313.25|0
1643977260000|2022-02-04 12:21:00|315.2|313.6|315.8|314.2|315.8|314.2|315.2|313.6|0
1643977270000|2022-02-04 12:21:10|315.98|314.38|315.8|314.2|316.15|314.55|315.8|314.2|0
1643977280000|2022-02-04 12:21:20|316.15|314.55|316.49|314.89|316.49|314.89|316.15|314.55|0
1643977290000|2022-02-04 12:21:30|316.4|314.8|315.98|314.38|316.49|314.89|315.98|314.38|0
1643977300000|2022-02-04 12:21:40|315.89|314.29|315.98|314.38|315.98|314.38|315.63|314.03|0
1643977310000|2022-02-04 12:21:50|316.15|314.55|316.32|314.72|316.67|315.07|316.15|314.55|0
1643977320000|2022-02-04 12:22:00|315.98|314.38|316.15|314.55|316.32|314.72|315.98|314.38|0
1643977330000|2022-02-04 12:22:10|316.32|314.72|316.15|314.55|316.32|314.72|316.15|314.55|0
1643977340000|2022-02-04 12:22:20|316.32|314.72|316.32|314.72|316.49|314.89|316.32|314.72|0
1643977350000|2022-02-04 12:22:30|316.15|314.55|316.15|314.55|316.15|314.55|316.15|314.55|0
1643977360000|2022-02-04 12:22:40|316.23|314.63|316.49|314.89|316.49|314.89|316.23|314.63|0
1643977370000|2022-02-04 12:22:50|316.4|314.8|316.32|314.72|316.4|314.8|316.32|314.72|0
1643977380000|2022-02-04 12:23:00|316.15|314.55|317.18|315.58|317.18|315.58|316.15|314.55|0
1643977390000|2022-02-04 12:23:10|317.53|315.93|317.96|316.36|317.96|316.36|317.53|315.93|0
1643977400000|2022-02-04 12:23:20|317.7|316.1|317.7|316.1|317.87|316.27|317.7|316.1|0
1643977410000|2022-02-04 12:23:30|317.87|316.27|318.57|316.97|318.57|316.97|317.87|316.27|0
1643977420000|2022-02-04 12:23:40|318.05|316.45|318.05|316.45|318.13|316.53|318.05|316.45|0
1643977430000|2022-02-04 12:23:50|318.22|316.62|317.53|315.93|318.22|316.62|317.36|315.76|0
1643977440000|2022-02-04 12:24:00|317.61|316.01|317.53|315.93|317.61|316.01|317.53|315.93|0
1643977450000|2022-02-04 12:24:10|317.44|315.84|317.53|315.93|317.53|315.93|317.36|315.76|0
1643977460000|2022-02-04 12:24:20|317.7|316.1|317.18|315.58|317.7|316.1|317.18|315.58|0
1643977470000|2022-02-04 12:24:30|317.09|315.49|317.01|315.41|317.09|315.49|317.01|315.41|0
1643977480000|2022-02-04 12:24:40|317.18|315.58|317.01|315.41|317.18|315.58|317.01|315.41|0
1643977490000|2022-02-04 12:24:50|317.18|315.58|317.18|315.58|317.44|315.84|317.18|315.58|0
1643977500000|2022-02-04 12:25:00|317.35|315.75|317.35|315.75|317.7|316.1|317.35|315.75|0
1643977510000|2022-02-04 12:25:10|317.18|315.58|317.26|315.66|317.26|315.66|317.18|315.58|0
1643977520000|2022-02-04 12:25:20|317.35|315.75|317.87|316.27|317.87|316.27|317.35|315.75|0
1643977530000|2022-02-04 12:25:30|317.53|315.93|317.53|315.93|317.53|315.93|317.35|315.75|0
1643977540000|2022-02-04 12:25:40|317.7|316.1|317.87|316.27|317.87|316.27|317.7|316.1|0
1643977550000|2022-02-04 12:25:50|318.05|316.45|318.39|316.79|318.39|316.79|317.87|316.27|0
1643977560000|2022-02-04 12:26:00|318.22|316.62|318.22|316.62|318.39|316.79|318.22|316.62|0
1643977570000|2022-02-04 12:26:10|318.39|316.79|318.56|316.96|318.56|316.96|318.39|316.79|0
1643977580000|2022-02-04 12:26:20|318.39|316.79|318.39|316.79|318.39|316.79|318.39|316.79|0
1643977590000|2022-02-04 12:26:30|318.22|316.62|318.39|316.79|318.39|316.79|318.22|316.62|0
1643977600000|2022-02-04 12:26:40|318.65|317.05|319.08|317.48|319.08|317.48|318.65|317.05|0
1643977610000|2022-02-04 12:26:50|318.74|317.14|318.74|317.14|318.82|317.22|318.74|317.14|0
1643977620000|2022-02-04 12:27:00|318.56|316.96|318.56|316.96|318.56|316.96|318.39|316.79|0
1643977630000|2022-02-04 12:27:10|318.82|317.22|318.91|317.31|318.91|317.31|318.82|317.22|0
1643977640000|2022-02-04 12:27:20|318.82|317.22|319.08|317.48|319.08|317.48|318.82|317.22|0
1643977650000|2022-02-04 12:27:30|318.99|317.39|319.08|317.48|319.08|317.48|318.91|317.31|0
1643977660000|2022-02-04 12:27:40|318.91|317.31|319.43|317.83|319.43|317.83|318.91|317.31|0
1643977670000|2022-02-04 12:27:50|319.6|318|319.6|318|319.6|318|319.51|317.91|0
1643977680000|2022-02-04 12:28:00|319.26|317.66|319.26|317.66|319.51|317.91|319.26|317.66|0
1643977690000|2022-02-04 12:28:10|319.08|317.48|319.26|317.66|319.26|317.66|318.99|317.39|0
1643977700000|2022-02-04 12:28:20|318.91|317.31|319.43|317.83|319.43|317.83|318.91|317.31|0
1643977710000|2022-02-04 12:28:30|319.26|317.66|319.08|317.48|319.26|317.66|319.08|317.48|0
1643977720000|2022-02-04 12:28:40|319.26|317.66|319.43|317.83|319.43|317.83|319.26|317.66|0
1643977730000|2022-02-04 12:28:50|319.26|317.66|319.43|317.83|319.43|317.83|319.26|317.66|0
1643977740000|2022-02-04 12:29:00|319.51|317.91|319.6|318|319.6|318|319.43|317.83|0
1643977750000|2022-02-04 12:29:10|319.78|318.18|319.95|318.35|319.95|318.35|319.78|318.18|0
1643977760000|2022-02-04 12:29:20|319.43|317.83|319.51|317.91|319.51|317.91|319.43|317.83|0
1643977770000|2022-02-04 12:29:30|319.86|318.26|320.12|318.52|320.12|318.52|319.78|318.18|0
1643977780000|2022-02-04 12:29:40|319.95|318.35|320.12|318.52|320.12|318.52|319.77|318.17|0
1643977790000|2022-02-04 12:29:50|319.95|318.35|320.03|318.43|320.03|318.43|319.77|318.17|0
1643977800000|2022-02-04 12:30:00|319.95|318.35|319.86|318.26|319.95|318.35|319.77|318.17|0
1643977810000|2022-02-04 12:30:10|319.77|318.17|319.51|317.91|319.77|318.17|319.43|317.83|0
1643977820000|2022-02-04 12:30:20|319.34|317.74|319.43|317.83|319.43|317.83|319.34|317.74|0
1643977830000|2022-02-04 12:30:30|319.25|317.65|319.43|317.83|319.43|317.83|319.08|317.48|0
1643977840000|2022-02-04 12:30:40|319.25|317.65|318.91|317.31|319.43|317.83|318.91|317.31|0
1643977850000|2022-02-04 12:30:50|318.39|316.79|318.56|316.96|318.73|317.13|318.39|316.79|0
1643977860000|2022-02-04 12:31:00|318.47|316.87|317.87|316.27|318.56|316.96|317.87|316.27|0
1643977870000|2022-02-04 12:31:10|317.69|316.09|317.69|316.09|317.69|316.09|317.69|316.09|0
1643977880000|2022-02-04 12:31:20|318.21|316.61|318.21|316.61|318.21|316.61|318.21|316.61|0
1643977890000|2022-02-04 12:31:30|318.04|316.44|318.04|316.44|318.04|316.44|317.87|316.27|0
1643977900000|2022-02-04 12:31:40|317.95|316.35|317.43|315.83|317.95|316.35|317.43|315.83|0
1643977910000|2022-02-04 12:31:50|317.52|315.92|317.69|316.09|317.69|316.09|317.52|315.92|0
1643977920000|2022-02-04 12:32:00|317.52|315.92|317.87|316.27|317.87|316.27|317.52|315.92|0
1643977930000|2022-02-04 12:32:10|318.39|316.79|318.73|317.13|318.91|317.31|318.39|316.79|0
1643977940000|2022-02-04 12:32:20|318.21|316.61|318.56|316.96|318.56|316.96|318.21|316.61|0
1643977950000|2022-02-04 12:32:30|318.73|317.13|318.73|317.13|318.73|317.13|318.73|317.13|0
1643977960000|2022-02-04 12:32:40|318.82|317.22|319.08|317.48|319.08|317.48|318.73|317.13|0
1643977970000|2022-02-04 12:32:50|319.16|317.56|319.16|317.56|319.16|317.56|319.08|317.48|0
1643977980000|2022-02-04 12:33:00|319.25|317.65|319.6|318|319.6|318|319.25|317.65|0
1643977990000|2022-02-04 12:33:10|319.42|317.82|319.08|317.48|319.42|317.82|319.08|317.48|0
1643978000000|2022-02-04 12:33:20|319.25|317.65|319.25|317.65|319.42|317.82|319.25|317.65|0
1643978010000|2022-02-04 12:33:30|319.42|317.82|319.51|317.91|319.6|318|319.42|317.82|0
1643978020000|2022-02-04 12:33:40|319.6|318|319.51|317.91|319.6|318|319.42|317.82|0
1643978030000|2022-02-04 12:33:50|319.25|317.65|319.42|317.82|319.42|317.82|319.25|317.65|0
1643978040000|2022-02-04 12:34:00|319.6|318|319.25|317.65|319.6|318|319.25|317.65|0
1643978050000|2022-02-04 12:34:10|319.42|317.82|319.25|317.65|319.42|317.82|319.16|317.56|0
1643978060000|2022-02-04 12:34:20|318.9|317.3|318.9|317.3|319.16|317.56|318.9|317.3|0
1643978070000|2022-02-04 12:34:30|319.08|317.48|318.9|317.3|319.08|317.48|318.9|317.3|0
1643978080000|2022-02-04 12:34:40|318.99|317.39|318.9|317.3|319.08|317.48|318.9|317.3|0
1643978090000|2022-02-04 12:34:50|319.08|317.48|318.56|316.96|319.08|317.48|318.56|316.96|0
1643978100000|2022-02-04 12:35:00|318.73|317.13|319.08|317.48|319.16|317.56|318.73|317.13|0
1643978120000|2022-02-04 12:35:20|318.9|317.3|318.9|317.3|318.9|317.3|318.73|317.13|0
1643978130000|2022-02-04 12:35:30|318.99|317.39|318.9|317.3|318.99|317.39|318.73|317.13|0
1643978140000|2022-02-04 12:35:40|318.73|317.13|319.08|317.48|319.08|317.48|318.73|317.13|0
1643978150000|2022-02-04 12:35:50|319.25|317.65|319.25|317.65|319.42|317.82|319.25|317.65|0
1643978160000|2022-02-04 12:36:00|319.42|317.82|319.42|317.82|319.42|317.82|319.42|317.82|0
1643978170000|2022-02-04 12:36:10|319.25|317.65|319.25|317.65|319.25|317.65|319.25|317.65|0
1643978180000|2022-02-04 12:36:20|318.9|317.3|318.9|317.3|318.9|317.3|318.9|317.3|0
1643978190000|2022-02-04 12:36:30|319.08|317.48|319.77|318.17|319.77|318.17|319.08|317.48|0
1643978200000|2022-02-04 12:36:40|320.12|318.52|320.64|319.04|320.64|319.04|320.12|318.52|0
1643978210000|2022-02-04 12:36:50|320.81|319.21|320.64|319.04|320.81|319.21|320.64|319.04|0
1643978220000|2022-02-04 12:37:00|320.46|318.86|320.29|318.69|320.46|318.86|320.12|318.52|0
1643978230000|2022-02-04 12:37:10|320.12|318.52|319.94|318.34|320.12|318.52|319.85|318.25|0
1643978240000|2022-02-04 12:37:20|320.12|318.52|319.85|318.25|320.12|318.52|319.85|318.25|0
1643978250000|2022-02-04 12:37:30|319.94|318.34|320.12|318.52|320.12|318.52|319.85|318.25|0
1643978260000|2022-02-04 12:37:40|320.2|318.6|320.11|318.51|320.2|318.6|320.11|318.51|0
1643978270000|2022-02-04 12:37:50|319.94|318.34|320.29|318.69|320.29|318.69|319.94|318.34|0
1643978280000|2022-02-04 12:38:00|320.11|318.51|320.02|318.42|320.11|318.51|319.94|318.34|0
1643978290000|2022-02-04 12:38:10|319.94|318.34|319.85|318.25|319.94|318.34|319.77|318.17|0
1643978300000|2022-02-04 12:38:20|319.77|318.17|320.2|318.6|320.2|318.6|319.77|318.17|0
1643978310000|2022-02-04 12:38:30|320.11|318.51|319.94|318.34|320.11|318.51|319.77|318.17|0
1643978320000|2022-02-04 12:38:40|319.77|318.17|319.77|318.17|319.94|318.34|319.77|318.17|0
1643978330000|2022-02-04 12:38:50|319.59|317.99|319.68|318.08|319.77|318.17|319.59|317.99|0
1643978340000|2022-02-04 12:39:00|319.77|318.17|319.94|318.34|319.94|318.34|319.59|317.99|0
1643978350000|2022-02-04 12:39:10|319.59|317.99|320.29|318.69|320.29|318.69|319.59|317.99|0
1643978360000|2022-02-04 12:39:20|320.2|318.6|320.29|318.69|320.29|318.69|320.2|318.6|0
1643978370000|2022-02-04 12:39:30|320.2|318.6|320.29|318.69|320.46|318.86|320.2|318.6|0
1643978380000|2022-02-04 12:39:40|320.46|318.86|320.46|318.86|320.46|318.86|320.11|318.51|0
1643978390000|2022-02-04 12:39:50|320.29|318.69|320.54|318.94|320.54|318.94|320.29|318.69|0
1643978400000|2022-02-04 12:40:00|320.46|318.86|320.46|318.86|320.46|318.86|320.46|318.86|0
1643978410000|2022-02-04 12:40:10|320.29|318.69|320.11|318.51|320.29|318.69|320.11|318.51|0
1643978420000|2022-02-04 12:40:20|320.2|318.6|320.37|318.77|320.37|318.77|320.2|318.6|0
1643978430000|2022-02-04 12:40:30|320.29|318.69|319.94|318.34|320.29|318.69|319.94|318.34|0
1643978440000|2022-02-04 12:40:40|320.11|318.51|320.11|318.51|320.11|318.51|320.02|318.42|0
1643978450000|2022-02-04 12:40:50|320.02|318.42|320.02|318.42|320.02|318.42|320.02|318.42|0
1643978460000|2022-02-04 12:41:00|320.11|318.51|319.94|318.34|320.11|318.51|319.94|318.34|0
1643978470000|2022-02-04 12:41:10|319.85|318.25|319.76|318.16|319.85|318.25|319.76|318.16|0
1643978480000|2022-02-04 12:41:20|319.42|317.82|319.59|317.99|319.59|317.99|319.42|317.82|0
1643978490000|2022-02-04 12:41:30|319.76|318.16|319.67|318.07|319.76|318.16|319.59|317.99|0
1643978500000|2022-02-04 12:41:40|319.59|317.99|319.24|317.64|319.76|318.16|319.24|317.64|0
1643978510000|2022-02-04 12:41:50|319.07|317.47|319.07|317.47|319.24|317.64|319.07|317.47|0
1643978520000|2022-02-04 12:42:00|319.24|317.64|319.07|317.47|319.24|317.64|319.07|317.47|0
1643978530000|2022-02-04 12:42:10|318.72|317.12|318.72|317.12|318.9|317.3|318.72|317.12|0
1643978540000|2022-02-04 12:42:20|318.55|316.95|318.55|316.95|318.55|316.95|318.55|316.95|0
1643978550000|2022-02-04 12:42:30|318.46|316.86|318.46|316.86|318.55|316.95|318.46|316.86|0
1643978560000|2022-02-04 12:42:40|319.42|317.82|318.98|317.38|319.42|317.82|318.98|317.38|0
1643978570000|2022-02-04 12:42:50|318.63|317.03|319.42|317.82|319.42|317.82|318.63|317.03|0
1643978580000|2022-02-04 12:43:00|319.76|318.16|320.81|319.21|320.81|319.21|319.76|318.16|0
1643978590000|2022-02-04 12:43:10|320.63|319.03|320.46|318.86|320.8|319.2|320.46|318.86|0
1643978600000|2022-02-04 12:43:20|320.11|318.51|320.28|318.68|320.28|318.68|320.11|318.51|0
1643978610000|2022-02-04 12:43:30|320.11|318.51|320.19|318.59|320.19|318.59|320.11|318.51|0
1643978620000|2022-02-04 12:43:40|320.28|318.68|320.46|318.86|320.46|318.86|320.28|318.68|0
1643978630000|2022-02-04 12:43:50|320.37|318.77|320.28|318.68|320.37|318.77|320.28|318.68|0
1643978640000|2022-02-04 12:44:00|320.46|318.86|320.46|318.86|320.46|318.86|320.37|318.77|0
1643978650000|2022-02-04 12:44:10|320.37|318.77|320.28|318.68|320.37|318.77|320.28|318.68|0
1643978660000|2022-02-04 12:44:20|320.19|318.59|320.37|318.77|320.37|318.77|320.19|318.59|0
1643978670000|2022-02-04 12:44:30|320.46|318.86|320.28|318.68|320.46|318.86|320.28|318.68|0
1643978680000|2022-02-04 12:44:40|320.11|318.51|320.46|318.86|320.46|318.86|320.11|318.51|0
1643978690000|2022-02-04 12:44:50|320.54|318.94|320.11|318.51|320.63|319.03|320.11|318.51|0
1643978700000|2022-02-04 12:45:00|320.19|318.59|320.28|318.68|320.46|318.86|320.19|318.59|0
1643978710000|2022-02-04 12:45:10|320.46|318.86|320.54|318.94|320.54|318.94|320.28|318.68|0
1643978720000|2022-02-04 12:45:20|320.63|319.03|321.5|319.9|321.5|319.9|320.63|319.03|0
1643978730000|2022-02-04 12:45:30|321.32|319.72|321.5|319.9|321.5|319.9|321.15|319.55|0
1643978740000|2022-02-04 12:45:40|321.67|320.07|323.07|321.47|323.07|321.47|321.67|320.07|0
1643978750000|2022-02-04 12:45:50|322.89|321.29|323.07|321.47|323.07|321.47|322.89|321.29|0
1643978760000|2022-02-04 12:46:00|322.89|321.29|323.24|321.64|323.24|321.64|322.72|321.12|0
1643978770000|2022-02-04 12:46:10|323.41|321.81|323.59|321.99|323.76|322.16|323.41|321.81|0
1643978780000|2022-02-04 12:46:20|323.41|321.81|323.76|322.16|323.76|322.16|323.41|321.81|0
1643978790000|2022-02-04 12:46:30|323.24|321.64|323.15|321.55|323.24|321.64|323.06|321.46|0
1643978800000|2022-02-04 12:46:40|323.24|321.64|322.89|321.29|323.24|321.64|322.89|321.29|0
1643978810000|2022-02-04 12:46:50|323.06|321.46|322.89|321.29|323.24|321.64|322.89|321.29|0
1643978820000|2022-02-04 12:47:00|323.32|321.72|323.24|321.64|323.32|321.72|322.89|321.29|0
1643978830000|2022-02-04 12:47:10|323.15|321.55|323.59|321.99|323.59|321.99|323.06|321.46|0
1643978840000|2022-02-04 12:47:20|323.94|322.34|324.11|322.51|324.29|322.69|323.94|322.34|0
1643978850000|2022-02-04 12:47:30|324.29|322.69|323.85|322.25|324.29|322.69|323.76|322.16|0
1643978860000|2022-02-04 12:47:40|324.02|322.42|324.29|322.69|324.29|322.69|324.02|322.42|0
1643978870000|2022-02-04 12:47:50|324.37|322.77|323.84|322.24|324.37|322.77|323.84|322.24|0
1643978880000|2022-02-04 12:48:00|324.11|322.51|324.11|322.51|324.11|322.51|324.11|322.51|0
1643978890000|2022-02-04 12:48:10|323.94|322.34|324.46|322.86|324.46|322.86|323.76|322.16|0
1643978900000|2022-02-04 12:48:20|324.28|322.68|323.94|322.34|324.28|322.68|323.94|322.34|0
1643978910000|2022-02-04 12:48:30|324.11|322.51|324.11|322.51|324.11|322.51|323.67|322.07|0
1643978920000|2022-02-04 12:48:40|324.37|322.77|325.51|323.91|325.51|323.91|324.37|322.77|0
1643978930000|2022-02-04 12:48:50|325.86|324.26|326.03|324.43|326.03|324.43|325.77|324.17|0
1643978940000|2022-02-04 12:49:00|325.68|324.08|325.59|323.99|326.12|324.52|325.59|323.99|0
1643978950000|2022-02-04 12:49:10|325.51|323.91|325.51|323.91|325.68|324.08|325.51|323.91|0
1643978960000|2022-02-04 12:49:20|325.68|324.08|326.21|324.61|326.21|324.61|325.68|324.08|0
1643978970000|2022-02-04 12:49:30|326.03|324.43|325.33|323.73|326.03|324.43|325.33|323.73|0
1643978980000|2022-02-04 12:49:40|325.51|323.91|325.77|324.17|325.77|324.17|325.51|323.91|0
1643978990000|2022-02-04 12:49:50|325.68|324.08|325.86|324.26|325.86|324.26|325.68|324.08|0
1643979000000|2022-02-04 12:50:00|325.68|324.08|325.86|324.26|325.86|324.26|325.68|324.08|0
1643979010000|2022-02-04 12:50:10|325.77|324.17|325.68|324.08|325.86|324.26|325.68|324.08|0
1643979020000|2022-02-04 12:50:20|325.77|324.17|325.86|324.26|325.94|324.34|325.68|324.08|0
1643979030000|2022-02-04 12:50:30|326.03|324.43|325.94|324.34|326.03|324.43|325.94|324.34|0
1643979040000|2022-02-04 12:50:40|326.03|324.43|326.38|324.78|326.38|324.78|326.03|324.43|0
1643979050000|2022-02-04 12:50:50|326.03|324.43|326.21|324.61|326.21|324.61|326.03|324.43|0
1643979070000|2022-02-04 12:51:10|326.38|324.78|325.33|323.73|326.38|324.78|325.33|323.73|0
1643979080000|2022-02-04 12:51:20|324.98|323.38|325.16|323.56|325.16|323.56|324.98|323.38|0
1643979090000|2022-02-04 12:51:30|325.68|324.08|326.03|324.43|326.03|324.43|325.68|324.08|0
1643979100000|2022-02-04 12:51:40|325.86|324.26|326.38|324.78|326.38|324.78|325.86|324.26|0
1643979110000|2022-02-04 12:51:50|326.21|324.61|326.21|324.61|326.21|324.61|326.03|324.43|0
1643979120000|2022-02-04 12:52:00|326.56|324.96|327.34|325.74|327.34|325.74|326.56|324.96|0
1643979130000|2022-02-04 12:52:10|327.43|325.83|327.08|325.48|327.43|325.83|326.91|325.31|0
1643979140000|2022-02-04 12:52:20|327.26|325.66|327.08|325.48|327.26|325.66|327.08|325.48|0
1643979150000|2022-02-04 12:52:30|326.91|325.31|326.73|325.13|326.91|325.31|326.73|325.13|0
1643979160000|2022-02-04 12:52:40|326.56|324.96|326.73|325.13|326.73|325.13|326.38|324.78|0
1643979170000|2022-02-04 12:52:50|326.55|324.95|327.08|325.48|327.08|325.48|326.55|324.95|0
1643979180000|2022-02-04 12:53:00|327.16|325.56|326.55|324.95|327.16|325.56|326.55|324.95|0
1643979190000|2022-02-04 12:53:10|326.91|325.31|327.26|325.66|327.26|325.66|326.73|325.13|0
1643979200000|2022-02-04 12:53:20|326.9|325.3|327.43|325.83|327.78|326.18|326.9|325.3|0
1643979210000|2022-02-04 12:53:30|327.87|326.27|327.96|326.36|327.96|326.36|327.61|326.01|0
1643979220000|2022-02-04 12:53:40|327.87|326.27|327.43|325.83|327.87|326.27|327.43|325.83|0
1643979230000|2022-02-04 12:53:50|327.61|326.01|327.61|326.01|327.61|326.01|327.61|326.01|0
1643979240000|2022-02-04 12:54:00|327.43|325.83|327.78|326.18|327.78|326.18|327.43|325.83|0
1643979250000|2022-02-04 12:54:10|327.61|326.01|327.61|326.01|327.78|326.18|327.61|326.01|0
1643979260000|2022-02-04 12:54:20|327.69|326.09|327.61|326.01|327.69|326.09|327.61|326.01|0
1643979280000|2022-02-04 12:54:40|327.51|325.91|327.25|325.65|327.61|326.01|327.25|325.65|0
1643979290000|2022-02-04 12:54:50|327.08|325.48|326.99|325.39|327.08|325.48|326.99|325.39|0
1643979300000|2022-02-04 12:55:00|327.08|325.48|327.43|325.83|327.43|325.83|327.08|325.48|0
1643979310000|2022-02-04 12:55:10|327.25|325.65|327.6|326|327.6|326|327.25|325.65|0
1643979320000|2022-02-04 12:55:20|328.31|326.71|328.13|326.53|328.31|326.71|327.96|326.36|0
1643979330000|2022-02-04 12:55:30|328.39|326.79|329.19|327.59|329.19|327.59|328.13|326.53|0
1643979340000|2022-02-04 12:55:40|329.01|327.41|329.01|327.41|329.01|327.41|328.66|327.06|0
1643979350000|2022-02-04 12:55:50|329.19|327.59|329.01|327.41|329.19|327.59|329.01|327.41|0
1643979360000|2022-02-04 12:56:00|328.74|327.14|328.83|327.23|329.01|327.41|328.74|327.14|0
1643979370000|2022-02-04 12:56:10|328.74|327.14|328.66|327.06|328.74|327.14|328.39|326.79|0
1643979380000|2022-02-04 12:56:20|328.57|326.97|328.66|327.06|328.66|327.06|328.48|326.88|0
1643979390000|2022-02-04 12:56:30|328.83|327.23|328.74|327.14|328.83|327.23|328.66|327.06|0
1643979400000|2022-02-04 12:56:40|328.66|327.06|328.31|326.71|328.66|327.06|328.31|326.71|0
1643979410000|2022-02-04 12:56:50|328.13|326.53|327.95|326.35|328.13|326.53|327.95|326.35|0
1643979420000|2022-02-04 12:57:00|328.13|326.53|327.78|326.18|328.13|326.53|327.78|326.18|0
1643979430000|2022-02-04 12:57:10|327.43|325.83|326.9|325.3|327.43|325.83|326.9|325.3|0
1643979440000|2022-02-04 12:57:20|326.55|324.95|326.73|325.13|326.73|325.13|326.38|324.78|0
1643979450000|2022-02-04 12:57:30|326.9|325.3|327.16|325.56|327.16|325.56|326.9|325.3|0
1643979460000|2022-02-04 12:57:40|327.08|325.48|326.73|325.13|327.08|325.48|326.73|325.13|0
1643979470000|2022-02-04 12:57:50|326.55|324.95|327.08|325.48|327.25|325.65|326.55|324.95|0
1643979480000|2022-02-04 12:58:00|327.25|325.65|327.43|325.83|327.43|325.83|327.08|325.48|0
1643979490000|2022-02-04 12:58:10|327.6|326|327.95|326.35|327.95|326.35|327.6|326|0
1643979500000|2022-02-04 12:58:20|327.6|326|327.51|325.91|327.6|326|327.51|325.91|0
1643979510000|2022-02-04 12:58:30|327.6|326|327.6|326|327.6|326|327.6|326|0
1643979520000|2022-02-04 12:58:40|327.95|326.35|328.04|326.44|328.04|326.44|327.95|326.35|0
1643979530000|2022-02-04 12:58:50|327.95|326.35|327.95|326.35|328.13|326.53|327.95|326.35|0
1643979540000|2022-02-04 12:59:00|327.86|326.26|327.25|325.65|327.86|326.26|327.25|325.65|0
1643979550000|2022-02-04 12:59:10|327.08|325.48|326.9|325.3|327.08|325.48|326.9|325.3|0
1643979560000|2022-02-04 12:59:20|326.81|325.21|326.63|325.03|326.81|325.21|326.63|325.03|0
1643979570000|2022-02-04 12:59:30|327.25|325.65|326.72|325.12|327.25|325.65|326.72|325.12|0
1643979580000|2022-02-04 12:59:40|327.43|325.83|327.33|325.73|327.43|325.83|327.33|325.73|0
1643979590000|2022-02-04 12:59:50|327.43|325.83|327.07|325.47|327.43|325.83|327.07|325.47|0
1643979600000|2022-02-04 13:00:00|327.25|325.65|327.86|326.26|327.86|326.26|326.9|325.3|0
1643979610000|2022-02-04 13:00:10|327.51|325.91|327.25|325.65|327.51|325.91|327.25|325.65|0
1643979620000|2022-02-04 13:00:20|327.07|325.47|326.72|325.12|327.07|325.47|326.72|325.12|0
1643979630000|2022-02-04 13:00:30|326.55|324.95|326.9|325.3|326.9|325.3|326.55|324.95|0
1643979640000|2022-02-04 13:00:40|326.37|324.77|326.37|324.77|326.55|324.95|326.37|324.77|0
1643979650000|2022-02-04 13:00:50|326.2|324.6|325.85|324.25|326.28|324.68|325.85|324.25|0
1643979660000|2022-02-04 13:01:00|325.5|323.9|325.15|323.55|325.5|323.9|325.15|323.55|0
1643979670000|2022-02-04 13:01:10|325.5|323.9|325.5|323.9|325.85|324.25|325.5|323.9|0
1643979680000|2022-02-04 13:01:20|325.67|324.07|325.15|323.55|325.67|324.07|325.15|323.55|0
1643979690000|2022-02-04 13:01:30|324.97|323.37|324.97|323.37|324.97|323.37|324.97|323.37|0
1643979700000|2022-02-04 13:01:40|324.8|323.2|324.62|323.02|324.8|323.2|324.62|323.02|0
1643979710000|2022-02-04 13:01:50|324.45|322.85|324.45|322.85|324.45|322.85|324.45|322.85|0
1643979720000|2022-02-04 13:02:00|324.62|323.02|324.27|322.67|324.62|323.02|324.27|322.67|0
1643979730000|2022-02-04 13:02:10|324.36|322.76|325.15|323.55|325.15|323.55|324.27|322.67|0
1643979740000|2022-02-04 13:02:20|324.88|323.28|324.47|322.87|325.15|323.55|324.47|322.87|0
1643979750000|2022-02-04 13:02:30|324.64|323.04|325.08|323.48|325.08|323.48|324.64|323.04|0
1643979760000|2022-02-04 13:02:40|324.99|323.39|325.34|323.74|325.34|323.74|324.99|323.39|0
1643979770000|2022-02-04 13:02:50|325.17|323.57|325.17|323.57|325.34|323.74|325.17|323.57|0
1643979780000|2022-02-04 13:03:00|324.99|323.39|324.55|322.95|324.99|323.39|324.55|322.95|0
1643979790000|2022-02-04 13:03:10|324.47|322.87|324.82|323.22|324.82|323.22|324.47|322.87|0
1643979800000|2022-02-04 13:03:20|324.73|323.13|324.38|322.78|324.73|323.13|324.38|322.78|0
1643979810000|2022-02-04 13:03:30|323.94|322.34|323.59|321.99|323.94|322.34|323.59|321.99|0
1643979820000|2022-02-04 13:03:40|323.94|322.34|323.77|322.17|323.94|322.34|323.77|322.17|0
1643979830000|2022-02-04 13:03:50|323.68|322.08|323.77|322.17|323.77|322.17|323.59|321.99|0
1643979840000|2022-02-04 13:04:00|323.59|321.99|323.59|321.99|323.59|321.99|323.5|321.9|0
1643979850000|2022-02-04 13:04:10|323.77|322.17|323.42|321.82|323.77|322.17|323.42|321.82|0
1643979860000|2022-02-04 13:04:20|323.77|322.17|323.77|322.17|323.77|322.17|323.77|322.17|0
1643979870000|2022-02-04 13:04:30|323.68|322.08|323.59|321.99|323.68|322.08|323.59|321.99|0
1643979880000|2022-02-04 13:04:40|323.24|321.64|323.07|321.47|323.24|321.64|323.07|321.47|0
1643979890000|2022-02-04 13:04:50|322.98|321.38|323.07|321.47|323.07|321.47|322.72|321.12|0
1643979900000|2022-02-04 13:05:00|322.98|321.38|323.68|322.08|323.68|322.08|322.98|321.38|0
1643979910000|2022-02-04 13:05:10|323.42|321.82|322.72|321.12|323.42|321.82|322.54|320.94|0
1643979920000|2022-02-04 13:05:20|322.89|321.29|323.24|321.64|323.24|321.64|322.89|321.29|0
1643979930000|2022-02-04 13:05:30|323.42|321.82|323.59|321.99|323.68|322.08|323.24|321.64|0
1643979940000|2022-02-04 13:05:40|323.42|321.82|323.07|321.47|323.42|321.82|322.89|321.29|0
1643979950000|2022-02-04 13:05:50|323.24|321.64|323.15|321.55|323.24|321.64|323.07|321.47|0
1643979960000|2022-02-04 13:06:00|323.59|321.99|323.59|321.99|323.59|321.99|323.42|321.82|0
1643979970000|2022-02-04 13:06:10|323.24|321.64|323.42|321.82|323.42|321.82|323.24|321.64|0
1643979980000|2022-02-04 13:06:20|323.5|321.9|323.77|322.17|323.77|322.17|323.42|321.82|0
1643979990000|2022-02-04 13:06:30|323.42|321.82|323.24|321.64|323.42|321.82|323.24|321.64|0
1643980000000|2022-02-04 13:06:40|323.07|321.47|322.8|321.2|323.07|321.47|322.54|320.94|0
1643980010000|2022-02-04 13:06:50|322.72|321.12|323.07|321.47|323.24|321.64|322.72|321.12|0
1643980020000|2022-02-04 13:07:00|322.98|321.38|322.89|321.29|322.98|321.38|322.8|321.2|0
1643980030000|2022-02-04 13:07:10|323.07|321.47|322.54|320.94|323.07|321.47|322.37|320.77|0
1643980040000|2022-02-04 13:07:20|322.37|320.77|322.02|320.42|322.54|320.94|322.02|320.42|0
1643980050000|2022-02-04 13:07:30|322.89|321.29|322.37|320.77|322.89|321.29|322.37|320.77|0
1643980060000|2022-02-04 13:07:40|322.19|320.59|322.37|320.77|322.37|320.77|322.19|320.59|0
1643980070000|2022-02-04 13:07:50|322.54|320.94|322.37|320.77|322.72|321.12|322.37|320.77|0
1643980080000|2022-02-04 13:08:00|322.72|321.12|322.54|320.94|322.72|321.12|322.54|320.94|0
1643980090000|2022-02-04 13:08:10|322.45|320.85|322.37|320.77|322.45|320.85|322.19|320.59|0
1643980100000|2022-02-04 13:08:20|322.28|320.68|322.37|320.77|322.37|320.77|322.28|320.68|0
1643980110000|2022-02-04 13:08:30|322.19|320.59|322.54|320.94|322.54|320.94|322.19|320.59|0
1643980120000|2022-02-04 13:08:40|322.72|321.12|323.24|321.64|323.24|321.64|322.72|321.12|0
1643980130000|2022-02-04 13:08:50|323.07|321.47|323.07|321.47|323.07|321.47|323.07|321.47|0
1643980140000|2022-02-04 13:09:00|323.24|321.64|323.24|321.64|323.24|321.64|323.24|321.64|0
1643980150000|2022-02-04 13:09:10|323.41|321.81|323.85|322.25|323.85|322.25|323.41|321.81|0
1643980160000|2022-02-04 13:09:20|323.94|322.34|324.2|322.6|324.2|322.6|323.94|322.34|0
1643980170000|2022-02-04 13:09:30|324.11|322.51|323.94|322.34|324.11|322.51|323.94|322.34|0
1643980180000|2022-02-04 13:09:40|324.11|322.51|323.41|321.81|324.11|322.51|323.41|321.81|0
1643980190000|2022-02-04 13:09:50|323.32|321.72|323.15|321.55|323.32|321.72|323.15|321.55|0
1643980200000|2022-02-04 13:10:00|322.97|321.37|323.24|321.64|323.24|321.64|322.97|321.37|0
1643980210000|2022-02-04 13:10:10|323.15|321.55|323.41|321.81|323.41|321.81|323.15|321.55|0
1643980220000|2022-02-04 13:10:20|323.59|321.99|323.24|321.64|323.59|321.99|323.06|321.46|0
1643980230000|2022-02-04 13:10:30|323.06|321.46|322.37|320.77|323.06|321.46|322.37|320.77|0
1643980240000|2022-02-04 13:10:40|322.19|320.59|322.02|320.42|322.19|320.59|322.02|320.42|0
1643980250000|2022-02-04 13:10:50|322.27|320.67|322.02|320.42|322.27|320.67|322.02|320.42|0
1643980260000|2022-02-04 13:11:00|321.84|320.24|322.54|320.94|322.71|321.11|321.84|320.24|0
1643980270000|2022-02-04 13:11:10|322.45|320.85|322.19|320.59|322.45|320.85|322.19|320.59|0
1643980280000|2022-02-04 13:11:20|322.36|320.76|322.19|320.59|322.54|320.94|322.19|320.59|0
1643980290000|2022-02-04 13:11:30|322.02|320.42|322.36|320.76|322.36|320.76|322.02|320.42|0
1643980300000|2022-02-04 13:11:40|322.45|320.85|322.36|320.76|322.45|320.85|322.36|320.76|0
1643980310000|2022-02-04 13:11:50|322.27|320.67|322.54|320.94|322.54|320.94|322.27|320.67|0
1643980320000|2022-02-04 13:12:00|322.89|321.29|322.89|321.29|322.89|321.29|322.89|321.29|0
1643980330000|2022-02-04 13:12:10|322.8|321.2|323.06|321.46|323.24|321.64|322.71|321.11|0
1643980340000|2022-02-04 13:12:20|323.24|321.64|323.15|321.55|323.24|321.64|323.15|321.55|0
1643980350000|2022-02-04 13:12:30|323.24|321.64|323.06|321.46|323.24|321.64|323.06|321.46|0
1643980360000|2022-02-04 13:12:40|322.8|321.2|323.24|321.64|323.24|321.64|322.8|321.2|0
1643980370000|2022-02-04 13:12:50|323.15|321.55|323.06|321.46|323.24|321.64|323.06|321.46|0
1643980380000|2022-02-04 13:13:00|323.24|321.64|323.24|321.64|323.24|321.64|323.15|321.55|0
1643980390000|2022-02-04 13:13:10|323.06|321.46|323.06|321.46|323.15|321.55|323.06|321.46|0
1643980400000|2022-02-04 13:13:20|322.89|321.29|323.24|321.64|323.24|321.64|322.71|321.11|0
1643980410000|2022-02-04 13:13:30|323.15|321.55|323.24|321.64|323.24|321.64|323.15|321.55|0
1643980420000|2022-02-04 13:13:40|323.41|321.81|323.32|321.72|323.41|321.81|323.32|321.72|0
1643980430000|2022-02-04 13:13:50|323.41|321.81|323.59|321.99|323.59|321.99|323.32|321.72|0
1643980440000|2022-02-04 13:14:00|324.11|322.51|324.46|322.86|324.46|322.86|324.11|322.51|0
1643980450000|2022-02-04 13:14:10|324.72|323.12|325.16|323.56|325.16|323.56|324.72|323.12|0
1643980460000|2022-02-04 13:14:20|324.98|323.38|324.98|323.38|325.24|323.64|324.98|323.38|0
1643980470000|2022-02-04 13:14:30|324.81|323.21|324.81|323.21|324.98|323.38|324.81|323.21|0
1643980480000|2022-02-04 13:14:40|324.98|323.38|324.98|323.38|324.98|323.38|324.98|323.38|0
1643980490000|2022-02-04 13:14:50|327.43|325.83|327.6|326|327.6|326|327.43|325.83|0
1643980500000|2022-02-04 13:15:00|327.43|325.83|327.43|325.83|327.6|326|327.43|325.83|0
1643980510000|2022-02-04 13:15:10|327.6|326|327.6|326|327.6|326|327.6|326|0
1643980520000|2022-02-04 13:15:20|327.51|325.91|325.72|324.12|327.51|325.91|325.72|324.12|0
1643980530000|2022-02-04 13:15:30|325.55|323.95|326.25|324.65|326.25|324.65|325.55|323.95|0
1643980540000|2022-02-04 13:15:40|326.07|324.47|324.04|322.44|326.07|324.47|323.87|322.27|0
1643980550000|2022-02-04 13:15:50|323.87|322.27|323.69|322.09|323.87|322.27|323.69|322.09|0
1643980560000|2022-02-04 13:16:00|323.52|321.92|323.25|321.65|323.69|322.09|323.25|321.65|0
1643980570000|2022-02-04 13:16:10|322.99|321.39|323.17|321.57|323.34|321.74|322.99|321.39|0
1643980580000|2022-02-04 13:16:20|322.99|321.39|322.99|321.39|322.99|321.39|322.82|321.22|0
1643980590000|2022-02-04 13:16:30|323.17|321.57|322.82|321.22|323.17|321.57|322.82|321.22|0
1643980600000|2022-02-04 13:16:40|323.17|321.57|322.99|321.39|323.17|321.57|322.99|321.39|0
1643980620000|2022-02-04 13:17:00|322.64|321.04|322.64|321.04|322.64|321.04|322.64|321.04|0
1643980630000|2022-02-04 13:17:10|322.82|321.22|322.82|321.22|322.82|321.22|322.64|321.04|0
1643980640000|2022-02-04 13:17:20|322.64|321.04|322.99|321.39|322.99|321.39|322.64|321.04|0
1643980650000|2022-02-04 13:17:30|322.82|321.22|322.64|321.04|322.82|321.22|322.64|321.04|0
1643980660000|2022-02-04 13:17:40|322.82|321.22|322.64|321.04|322.82|321.22|322.64|321.04|0
1643980670000|2022-02-04 13:17:50|321.77|320.17|321.77|320.17|322.12|320.52|321.77|320.17|0
1643980680000|2022-02-04 13:18:00|321.59|319.99|321.59|319.99|321.77|320.17|321.59|319.99|0
1643980690000|2022-02-04 13:18:10|321.42|319.82|321.75|320.15|322.09|320.49|321.42|319.82|0
1643980700000|2022-02-04 13:18:20|321.83|320.23|321.75|320.15|321.92|320.32|321.75|320.15|0
1643980710000|2022-02-04 13:18:30|321.57|319.97|320.87|319.27|321.57|319.97|320.87|319.27|0
1643980720000|2022-02-04 13:18:40|320.53|318.93|320.7|319.1|320.87|319.27|320.53|318.93|0
1643980730000|2022-02-04 13:18:50|320.78|319.18|320.87|319.27|320.87|319.27|320.7|319.1|0
1643980740000|2022-02-04 13:19:00|321.05|319.45|320.52|318.92|321.05|319.45|320.52|318.92|0
1643980750000|2022-02-04 13:19:10|320.43|318.83|320.7|319.1|320.7|319.1|320.43|318.83|0
1643980760000|2022-02-04 13:19:20|320.61|319.01|320.26|318.66|320.61|319.01|320.18|318.58|0
1643980770000|2022-02-04 13:19:30|320.18|318.58|320.09|318.49|320.18|318.58|319.91|318.31|0
1643980780000|2022-02-04 13:19:40|320|318.4|320|318.4|320.09|318.49|319.91|318.31|0
1643980790000|2022-02-04 13:19:50|319.83|318.23|319.39|317.79|319.83|318.23|319.39|317.79|0
1643980800000|2022-02-04 13:20:00|319.31|317.71|319.22|317.62|319.48|317.88|319.13|317.53|0
1643980810000|2022-02-04 13:20:10|319.31|317.71|319.56|317.96|319.56|317.96|319.31|317.71|0
1643980820000|2022-02-04 13:20:20|319.31|317.71|319.48|317.88|319.48|317.88|319.31|317.71|0
1643980830000|2022-02-04 13:20:30|319.31|317.71|318.78|317.18|319.31|317.71|318.78|317.18|0
1643980840000|2022-02-04 13:20:40|319.13|317.53|319.48|317.88|319.48|317.88|319.13|317.53|0
1643980850000|2022-02-04 13:20:50|319.39|317.79|319.48|317.88|319.56|317.96|319.39|317.79|0
1643980860000|2022-02-04 13:21:00|320|318.4|319.65|318.05|320|318.4|319.65|318.05|0
1643980870000|2022-02-04 13:21:10|319.48|317.88|318.96|317.36|319.65|318.05|318.96|317.36|0
1643980880000|2022-02-04 13:21:20|318.78|317.18|319.13|317.53|319.13|317.53|318.78|317.18|0
1643980890000|2022-02-04 13:21:30|318.96|317.36|319.13|317.53|319.3|317.7|318.96|317.36|0
1643980900000|2022-02-04 13:21:40|319.3|317.7|318.78|317.18|319.3|317.7|318.78|317.18|0
1643980910000|2022-02-04 13:21:50|319.13|317.53|318.78|317.18|319.13|317.53|318.78|317.18|0
1643980920000|2022-02-04 13:22:00|318.96|317.36|319.48|317.88|319.48|317.88|318.96|317.36|0
1643980930000|2022-02-04 13:22:10|319.39|317.79|319.3|317.7|319.48|317.88|319.3|317.7|0
1643980940000|2022-02-04 13:22:20|319.48|317.88|319.56|317.96|319.56|317.96|319.48|317.88|0
1643980950000|2022-02-04 13:22:30|319.48|317.88|319.48|317.88|319.65|318.05|319.48|317.88|0
1643980960000|2022-02-04 13:22:40|319.65|318.05|319.56|317.96|319.65|318.05|319.39|317.79|0
1643980970000|2022-02-04 13:22:50|319.65|318.05|319.56|317.96|319.65|318.05|319.48|317.88|0
1643980980000|2022-02-04 13:23:00|319.48|317.88|320.52|318.92|320.52|318.92|319.48|317.88|0
1643980990000|2022-02-04 13:23:10|320.87|319.27|321.13|319.53|321.13|319.53|320.78|319.18|0
1643981000000|2022-02-04 13:23:20|321.22|319.62|320.87|319.27|321.22|319.62|320.7|319.1|0
1643981010000|2022-02-04 13:23:30|321.13|319.53|320.87|319.27|321.13|319.53|320.87|319.27|0
1643981020000|2022-02-04 13:23:40|320.69|319.09|320.6|319|320.69|319.09|320.6|319|0
1643981030000|2022-02-04 13:23:50|320.69|319.09|320.95|319.35|320.95|319.35|320.69|319.09|0
1643981040000|2022-02-04 13:24:00|321.04|319.44|321.04|319.44|321.13|319.53|321.04|319.44|0
1643981050000|2022-02-04 13:24:10|321.74|320.14|321.57|319.97|321.74|320.14|321.48|319.88|0
1643981060000|2022-02-04 13:24:20|321.48|319.88|321.39|319.79|321.48|319.88|321.39|319.79|0
1643981070000|2022-02-04 13:24:30|321.47|319.87|321.65|320.05|321.65|320.05|321.47|319.87|0
1643981080000|2022-02-04 13:24:40|321.91|320.31|321.74|320.14|321.91|320.31|321.74|320.14|0
1643981090000|2022-02-04 13:24:50|321.91|320.31|321.65|320.05|321.91|320.31|321.57|319.97|0
1643981100000|2022-02-04 13:25:00|321.22|319.62|321.39|319.79|321.57|319.97|321.22|319.62|0
1643981110000|2022-02-04 13:25:10|321.47|319.87|322|320.4|322.17|320.57|321.47|319.87|0
1643981120000|2022-02-04 13:25:20|322.17|320.57|322.61|321.01|322.61|321.01|322.17|320.57|0
1643981130000|2022-02-04 13:25:30|322.79|321.19|322.96|321.36|322.96|321.36|322.79|321.19|0
1643981140000|2022-02-04 13:25:40|323.49|321.89|323.66|322.06|323.66|322.06|323.49|321.89|0
1643981150000|2022-02-04 13:25:50|323.92|322.32|323.66|322.06|324.01|322.41|323.66|322.06|0
1643981160000|2022-02-04 13:26:00|323.92|322.32|324.36|322.76|324.36|322.76|323.92|322.32|0
1643981170000|2022-02-04 13:26:10|324.19|322.59|324.09|322.49|324.36|322.76|324.09|322.49|0
1643981180000|2022-02-04 13:26:20|323.92|322.32|324.19|322.59|324.19|322.59|323.92|322.32|0
1643981190000|2022-02-04 13:26:30|323.74|322.14|323.39|321.79|323.74|322.14|323.14|321.54|0
1643981200000|2022-02-04 13:26:40|323.48|321.88|324.01|322.41|324.01|322.41|323.48|321.88|0
1643981210000|2022-02-04 13:26:50|324.09|322.49|323.92|322.32|324.09|322.49|323.92|322.32|0
1643981220000|2022-02-04 13:27:00|324.01|322.41|324.36|322.76|324.53|322.93|324.01|322.41|0
1643981230000|2022-02-04 13:27:10|324.62|323.02|324.62|323.02|324.71|323.11|324.62|323.02|0
1643981240000|2022-02-04 13:27:20|324.71|323.11|324.53|322.93|324.71|323.11|324.53|322.93|0
1643981250000|2022-02-04 13:27:30|324.36|322.76|322.96|321.36|324.36|322.76|322.96|321.36|0
1643981260000|2022-02-04 13:27:40|323.04|321.44|322.87|321.27|323.04|321.44|322.78|321.18|0
1643981270000|2022-02-04 13:27:50|322.69|321.09|322.44|320.84|322.69|321.09|322.17|320.57|0
1643981280000|2022-02-04 13:28:00|321.91|320.31|321.82|320.22|321.91|320.31|321.74|320.14|0
1643981290000|2022-02-04 13:28:10|321.65|320.05|321.82|320.22|321.82|320.22|321.65|320.05|0
1643981300000|2022-02-04 13:28:20|321.74|320.14|321.74|320.14|321.91|320.31|321.74|320.14|0
1643981310000|2022-02-04 13:28:30|321.91|320.31|322.26|320.66|322.26|320.66|321.91|320.31|0
1643981320000|2022-02-04 13:28:40|322.34|320.74|322.52|320.92|322.52|320.92|322.34|320.74|0
1643981330000|2022-02-04 13:28:50|322.34|320.74|321.82|320.22|322.34|320.74|321.82|320.22|0
1643981340000|2022-02-04 13:29:00|321.56|319.96|321.04|319.44|321.56|319.96|321.04|319.44|0
1643981350000|2022-02-04 13:29:10|321.3|319.7|320.69|319.09|321.3|319.7|320.69|319.09|0
1643981360000|2022-02-04 13:29:20|320.77|319.17|321.56|319.96|321.56|319.96|320.77|319.17|0
1643981370000|2022-02-04 13:29:30|321.65|320.05|321.64|320.04|321.65|320.05|321.64|320.04|0
1643981380000|2022-02-04 13:29:40|321.82|320.22|321.99|320.39|321.99|320.39|321.82|320.22|0
1643981390000|2022-02-04 13:29:50|322.08|320.48|321.12|319.52|322.08|320.48|321.12|319.52|0
1643981400000|2022-02-04 13:30:00|318.78|317.18|319.82|318.22|319.82|318.22|317.3|315.7|0
1643981410000|2022-02-04 13:30:10|318.51|316.91|312.81|311.21|318.51|316.91|312.81|311.21|0
1643981420000|2022-02-04 13:30:20|314.45|312.85|316.35|314.75|317.39|315.79|314.45|312.85|0
1643981430000|2022-02-04 13:30:30|314.53|312.93|313.5|311.9|314.7|313.1|313.5|311.9|0
1643981440000|2022-02-04 13:30:40|313.67|312.07|313.15|311.55|314.88|313.28|313.15|311.55|0
1643981450000|2022-02-04 13:30:50|313.07|311.47|311.35|309.75|313.07|311.47|311.35|309.75|0
1643981460000|2022-02-04 13:31:00|312.38|310.78|313.15|311.55|313.15|311.55|312.38|310.78|0
1643981470000|2022-02-04 13:31:10|315.05|313.45|314.36|312.76|315.05|313.45|313.76|312.16|0
1643981480000|2022-02-04 13:31:20|315.05|313.45|316.26|314.66|316.26|314.66|315.05|313.45|0
1643981490000|2022-02-04 13:31:30|315.31|313.71|313.84|312.24|315.31|313.71|313.84|312.24|0
1643981500000|2022-02-04 13:31:40|313.67|312.07|314.45|312.85|314.45|312.85|313.58|311.98|0
1643981510000|2022-02-04 13:31:50|314.53|312.93|312.89|311.29|314.53|312.93|312.89|311.29|0
1643981520000|2022-02-04 13:32:00|312.81|311.21|313.41|311.81|313.41|311.81|312.21|310.61|0
1643981530000|2022-02-04 13:32:10|312.81|311.21|311.69|310.09|312.81|311.21|311.6|310|0
1643981540000|2022-02-04 13:32:20|310.83|309.23|310.66|309.06|310.83|309.23|310.23|308.63|0
1643981550000|2022-02-04 13:32:30|310.74|309.14|311|309.4|311|309.4|310.74|309.14|0
1643981560000|2022-02-04 13:32:40|310.49|308.89|309.46|307.86|310.49|308.89|309.46|307.86|0
1643981570000|2022-02-04 13:32:50|309.97|308.37|310.23|308.63|311|309.4|309.88|308.28|0
1643981580000|2022-02-04 13:33:00|310.57|308.97|309.54|307.94|311.69|310.09|309.54|307.94|0
1643981590000|2022-02-04 13:33:10|309.46|307.86|310.32|308.72|310.32|308.72|309.12|307.52|0
1643981600000|2022-02-04 13:33:20|310.74|309.14|310.83|309.23|310.83|309.23|309.8|308.2|0
1643981610000|2022-02-04 13:33:30|309.46|307.86|308.95|307.35|309.46|307.86|308.95|307.35|0
1643981620000|2022-02-04 13:33:40|308.6|307|307.92|306.32|308.77|307.17|307.92|306.32|0
1643981630000|2022-02-04 13:33:50|308.09|306.49|307.92|306.32|308.09|306.49|307.92|306.32|0
1643981640000|2022-02-04 13:34:00|307.41|305.81|307.41|305.81|307.75|306.15|307.41|305.81|0
1643981650000|2022-02-04 13:34:10|306.89|305.29|306.72|305.12|306.89|305.29|306.55|304.95|0
1643981660000|2022-02-04 13:34:20|306.55|304.95|305.1|303.5|306.55|304.95|305.1|303.5|0
1643981670000|2022-02-04 13:34:30|304.34|302.74|304.34|302.74|305.02|303.42|304.34|302.74|0
1643981680000|2022-02-04 13:34:40|304.17|302.57|302.14|300.54|304.17|302.57|302.14|300.54|0
1643981690000|2022-02-04 13:34:50|301.8|300.2|303.57|301.97|303.57|301.97|301.46|299.86|0
1643981700000|2022-02-04 13:35:00|302.98|301.38|302.47|300.87|302.98|301.38|302.47|300.87|0
1643981710000|2022-02-04 13:35:10|302.14|300.54|304.25|302.65|304.25|302.65|302.14|300.54|0
1643981720000|2022-02-04 13:35:20|304.68|303.08|304.68|303.08|305.19|303.59|304.68|303.08|0
1643981730000|2022-02-04 13:35:30|303.83|302.23|302.98|301.38|303.83|302.23|302.98|301.38|0
1643981740000|2022-02-04 13:35:40|304.08|302.48|305.36|303.76|305.36|303.76|304.08|302.48|0
1643981750000|2022-02-04 13:35:50|305.44|303.84|305.27|303.67|306.12|304.52|305.27|303.67|0
1643981760000|2022-02-04 13:36:00|305.36|303.76|304.68|303.08|305.36|303.76|304.42|302.82|0
1643981770000|2022-02-04 13:36:10|304.51|302.91|304.85|303.25|305.02|303.42|304.51|302.91|0
1643981780000|2022-02-04 13:36:20|305.44|303.84|305.02|303.42|305.44|303.84|304.34|302.74|0
1643981790000|2022-02-04 13:36:30|300.49|298.89|301.79|300.19|301.79|300.19|299.8|298.2|0
1643981800000|2022-02-04 13:36:40|301.36|299.76|301.28|299.68|301.45|299.85|301.28|299.68|0
1643981810000|2022-02-04 13:36:50|301.53|299.93|304.37|302.77|304.37|302.77|301.53|299.93|0
1643981820000|2022-02-04 13:37:00|303.86|302.26|304.54|302.94|304.54|302.94|303.86|302.26|0
1643981830000|2022-02-04 13:37:10|304.19|302.59|303.51|301.91|304.19|302.59|303.51|301.91|0
1643981840000|2022-02-04 13:37:20|303.69|302.09|303.86|302.26|303.86|302.26|303.09|301.49|0
1643981850000|2022-02-04 13:37:30|304.71|303.11|304.88|303.28|304.88|303.28|304.71|303.11|0
1643981860000|2022-02-04 13:37:40|304.79|303.19|304.88|303.28|305.05|303.45|304.79|303.19|0
1643981870000|2022-02-04 13:37:50|304.96|303.36|306.67|305.07|306.67|305.07|304.96|303.36|0
1643981880000|2022-02-04 13:38:00|307.18|305.58|307.86|306.26|307.86|306.26|307.18|305.58|0
1643981890000|2022-02-04 13:38:10|307.69|306.09|306.24|304.64|307.69|306.09|306.24|304.64|0
1643981900000|2022-02-04 13:38:20|307.86|306.26|307.95|306.35|307.95|306.35|307.61|306.01|0
1643981910000|2022-02-04 13:38:30|308.46|306.86|310|308.4|310|308.4|308.03|306.43|0
1643981920000|2022-02-04 13:38:40|310.52|308.92|310.35|308.75|310.52|308.92|310.17|308.57|0
1643981930000|2022-02-04 13:38:50|310.86|309.26|311.8|310.2|311.8|310.2|310.69|309.09|0
1643981940000|2022-02-04 13:39:00|312.06|310.46|311.46|309.86|312.06|310.46|311.46|309.86|0
1643981950000|2022-02-04 13:39:10|310.77|309.17|310.6|309|310.77|309.17|310.35|308.75|0
1643981960000|2022-02-04 13:39:20|310.86|309.26|309.91|308.31|310.86|309.26|309.49|307.89|0
1643981970000|2022-02-04 13:39:30|309.66|308.06|310.17|308.57|310.17|308.57|309.66|308.06|0
1643981980000|2022-02-04 13:39:40|311.89|310.29|311.55|309.95|311.89|310.29|311.55|309.95|0
1643981990000|2022-02-04 13:39:50|311.37|309.77|311.72|310.12|311.72|310.12|311.37|309.77|0
1643982000000|2022-02-04 13:40:00|310.52|308.92|310.43|308.83|311.29|309.69|310.43|308.83|0
1643982010000|2022-02-04 13:40:10|311.37|309.77|311.89|310.29|312.06|310.46|311.37|309.77|0
1643982020000|2022-02-04 13:40:20|311.72|310.12|312.06|310.46|312.41|310.81|311.72|310.12|0
1643982030000|2022-02-04 13:40:30|311.89|310.29|311.89|310.29|311.89|310.29|311.55|309.95|0
1643982040000|2022-02-04 13:40:40|311.55|309.95|311.46|309.86|311.55|309.95|311.37|309.77|0
1643982050000|2022-02-04 13:40:50|311.37|309.77|311.37|309.77|311.46|309.86|311.37|309.77|0
1643982060000|2022-02-04 13:41:00|311.72|310.12|311.03|309.43|311.72|310.12|310.52|308.92|0
1643982070000|2022-02-04 13:41:10|310.69|309.09|311.37|309.77|311.37|309.77|310.69|309.09|0
1643982080000|2022-02-04 13:41:20|311.28|309.68|309.83|308.23|311.28|309.68|309.57|307.97|0
1643982090000|2022-02-04 13:41:30|309.49|307.89|309.49|307.89|310|308.4|309.49|307.89|0
1643982100000|2022-02-04 13:41:40|309.4|307.8|309.49|307.89|309.91|308.31|309.4|307.8|0
1643982110000|2022-02-04 13:41:50|309.31|307.71|308.29|306.69|309.31|307.71|308.12|306.52|0
1643982120000|2022-02-04 13:42:00|307.77|306.17|307.43|305.83|307.77|306.17|307.26|305.66|0
1643982130000|2022-02-04 13:42:10|307.09|305.49|307.09|305.49|307.69|306.09|307.09|305.49|0
1643982140000|2022-02-04 13:42:20|307.92|306.32|308.43|306.83|308.43|306.83|307.83|306.23|0
1643982150000|2022-02-04 13:42:30|306.71|305.11|307.14|305.54|307.57|305.97|306.71|305.11|0
1643982160000|2022-02-04 13:42:40|306.88|305.28|307.31|305.71|307.31|305.71|306.88|305.28|0
1643982170000|2022-02-04 13:42:50|307.05|305.45|307.05|305.45|307.05|305.45|306.71|305.11|0
1643982180000|2022-02-04 13:43:00|306.71|305.11|307.91|306.31|308.08|306.48|306.71|305.11|0
1643982190000|2022-02-04 13:43:10|307.82|306.22|306.2|304.6|307.82|306.22|306.2|304.6|0
1643982200000|2022-02-04 13:43:20|306.11|304.51|305.43|303.83|306.11|304.51|305.43|303.83|0
1643982210000|2022-02-04 13:43:30|305.01|303.41|305.01|303.41|305.18|303.58|305.01|303.41|0
1643982220000|2022-02-04 13:43:40|304.84|303.24|304.84|303.24|305.09|303.49|304.75|303.15|0
1643982230000|2022-02-04 13:43:50|305.69|304.09|306.03|304.43|306.03|304.43|305.35|303.75|0
1643982240000|2022-02-04 13:44:00|306.62|305.02|307.56|305.96|307.56|305.96|306.62|305.02|0
1643982250000|2022-02-04 13:44:10|307.74|306.14|307.56|305.96|307.82|306.22|307.48|305.88|0
1643982260000|2022-02-04 13:44:20|307.3|305.7|307.39|305.79|307.39|305.79|307.22|305.62|0
1643982270000|2022-02-04 13:44:30|306.62|305.02|307.05|305.45|307.22|305.62|306.62|305.02|0
1643982280000|2022-02-04 13:44:40|306.45|304.85|306.54|304.94|306.54|304.94|306.45|304.85|0
1643982290000|2022-02-04 13:44:50|306.37|304.77|305.86|304.26|306.37|304.77|305.6|304|0
1643982300000|2022-02-04 13:45:00|306.28|304.68|307.39|305.79|307.39|305.79|306.2|304.6|0
1643982310000|2022-02-04 13:45:10|307.56|305.96|307.39|305.79|307.56|305.96|307.13|305.53|0
1643982320000|2022-02-04 13:45:20|307.73|306.13|307.65|306.05|307.99|306.39|307.65|306.05|0
1643982330000|2022-02-04 13:45:30|308.59|306.99|309.28|307.68|309.79|308.19|308.59|306.99|0
1643982340000|2022-02-04 13:45:40|309.45|307.85|309.62|308.02|310.31|308.71|309.45|307.85|0
1643982350000|2022-02-04 13:45:50|309.53|307.93|309.1|307.5|309.53|307.93|308.59|306.99|0
1643982360000|2022-02-04 13:46:00|309.53|307.93|308.93|307.33|310.04|308.44|308.93|307.33|0
1643982370000|2022-02-04 13:46:10|308.59|306.99|309.96|308.36|309.96|308.36|308.59|306.99|0
1643982380000|2022-02-04 13:46:20|309.62|308.02|310.13|308.53|310.13|308.53|309.62|308.02|0
1643982390000|2022-02-04 13:46:30|310.48|308.88|310.13|308.53|310.9|309.3|310.13|308.53|0
1643982400000|2022-02-04 13:46:40|308.93|307.33|308.93|307.33|308.93|307.33|308.59|306.99|0
1643982410000|2022-02-04 13:46:50|308.67|307.07|309.96|308.36|309.96|308.36|308.67|307.07|0
1643982420000|2022-02-04 13:47:00|309.53|307.93|310.3|308.7|310.65|309.05|309.53|307.93|0
1643982430000|2022-02-04 13:47:10|310.73|309.13|310.65|309.05|310.82|309.22|310.65|309.05|0
1643982440000|2022-02-04 13:47:20|311.85|310.25|311.51|309.91|311.85|310.25|311.51|309.91|0
1643982450000|2022-02-04 13:47:30|311.33|309.73|310.3|308.7|311.33|309.73|310.3|308.7|0
1643982460000|2022-02-04 13:47:40|310.13|308.53|310.82|309.22|310.82|309.22|310.13|308.53|0
1643982470000|2022-02-04 13:47:50|310.99|309.39|310.99|309.39|311.85|310.25|310.99|309.39|0
1643982480000|2022-02-04 13:48:00|310.82|309.22|309.96|308.36|311.16|309.56|309.96|308.36|0
1643982490000|2022-02-04 13:48:10|309.27|307.67|307.64|306.04|309.27|307.67|307.64|306.04|0
1643982500000|2022-02-04 13:48:20|307.22|305.62|307.56|305.96|307.56|305.96|306.88|305.28|0
1643982510000|2022-02-04 13:48:30|307.39|305.79|308.42|306.82|308.59|306.99|307.39|305.79|0
1643982520000|2022-02-04 13:48:40|308.76|307.16|308.5|306.9|308.76|307.16|308.42|306.82|0
1643982530000|2022-02-04 13:48:50|308.59|306.99|309.01|307.41|309.1|307.5|308.59|306.99|0
1643982540000|2022-02-04 13:49:00|309.27|307.67|308.07|306.47|309.27|307.67|308.07|306.47|0
1643982550000|2022-02-04 13:49:10|307.9|306.3|307.73|306.13|307.9|306.3|307.56|305.96|0
1643982560000|2022-02-04 13:49:20|308.24|306.64|308.07|306.47|308.5|306.9|308.07|306.47|0
1643982570000|2022-02-04 13:49:30|308.59|306.99|308.76|307.16|308.76|307.16|308.59|306.99|0
1643982580000|2022-02-04 13:49:40|309.35|307.75|309.53|307.93|309.53|307.93|309.27|307.67|0
1643982590000|2022-02-04 13:49:50|309.87|308.27|309.44|307.84|310.13|308.53|309.44|307.84|0
1643982600000|2022-02-04 13:50:00|309.35|307.75|308.5|306.9|309.35|307.75|308.5|306.9|0
1643982610000|2022-02-04 13:50:10|309.01|307.41|308.76|307.16|309.01|307.41|308.67|307.07|0
1643982620000|2022-02-04 13:50:20|308.42|306.82|307.05|305.45|308.42|306.82|307.05|305.45|0
1643982630000|2022-02-04 13:50:30|307.39|305.79|307.98|306.38|307.98|306.38|307.39|305.79|0
1643982640000|2022-02-04 13:50:40|308.07|306.47|307.64|306.04|308.07|306.47|307.56|305.96|0
1643982650000|2022-02-04 13:50:50|307.81|306.21|308.33|306.73|308.59|306.99|307.81|306.21|0
1643982660000|2022-02-04 13:51:00|308.59|306.99|308.76|307.16|308.93|307.33|308.59|306.99|0
1643982670000|2022-02-04 13:51:10|308.59|306.99|309.61|308.01|309.61|308.01|308.59|306.99|0
1643982680000|2022-02-04 13:51:20|309.18|307.58|309.52|307.92|309.52|307.92|309.18|307.58|0
1643982690000|2022-02-04 13:51:30|309.79|308.19|309.96|308.36|310.13|308.53|309.79|308.19|0
1643982700000|2022-02-04 13:51:40|309.27|307.67|309.44|307.84|309.79|308.19|309.27|307.67|0
1643982710000|2022-02-04 13:51:50|309.61|308.01|309.61|308.01|309.96|308.36|309.61|308.01|0
1643982720000|2022-02-04 13:52:00|309.1|307.5|309.96|308.36|309.96|308.36|309.1|307.5|0
1643982730000|2022-02-04 13:52:10|310.3|308.7|310.9|309.3|310.99|309.39|310.13|308.53|0
1643982740000|2022-02-04 13:52:20|311.16|309.56|310.81|309.21|311.16|309.56|310.81|309.21|0
1643982750000|2022-02-04 13:52:30|310.64|309.04|309.27|307.67|310.73|309.13|309.27|307.67|0
1643982760000|2022-02-04 13:52:40|309.1|307.5|309.27|307.67|309.27|307.67|308.76|307.16|0
1643982770000|2022-02-04 13:52:50|308.76|307.16|308.07|306.47|308.76|307.16|308.07|306.47|0
1643982780000|2022-02-04 13:53:00|308.58|306.98|308.07|306.47|308.58|306.98|308.07|306.47|0
1643982790000|2022-02-04 13:53:10|307.98|306.38|307.22|305.62|307.98|306.38|307.22|305.62|0
1643982800000|2022-02-04 13:53:20|307.39|305.79|306.7|305.1|307.39|305.79|306.7|305.1|0
1643982810000|2022-02-04 13:53:30|307.04|305.44|306.53|304.93|307.04|305.44|306.53|304.93|0
1643982820000|2022-02-04 13:53:40|306.7|305.1|308.07|306.47|308.07|306.47|306.7|305.1|0
1643982830000|2022-02-04 13:53:50|307.9|306.3|307.73|306.13|308.07|306.47|307.73|306.13|0
1643982840000|2022-02-04 13:54:00|308.07|306.47|306.7|305.1|308.07|306.47|306.7|305.1|0
1643982850000|2022-02-04 13:54:10|306.87|305.27|306.7|305.1|307.21|305.61|306.7|305.1|0
1643982860000|2022-02-04 13:54:20|306.27|304.67|305.85|304.25|306.27|304.67|305.51|303.91|0
1643982870000|2022-02-04 13:54:30|305.59|303.99|305.93|304.33|306.53|304.93|305.59|303.99|0
1643982880000|2022-02-04 13:54:40|306.1|304.5|306.44|304.84|306.44|304.84|306.1|304.5|0
1643982890000|2022-02-04 13:54:50|307.04|305.44|307.9|306.3|307.9|306.3|307.04|305.44|0
1643982900000|2022-02-04 13:55:00|307.56|305.96|308.66|307.06|308.75|307.15|307.56|305.96|0
1643982910000|2022-02-04 13:55:10|308.41|306.81|307.56|305.96|308.41|306.81|307.56|305.96|0
1643982920000|2022-02-04 13:55:20|307.38|305.78|307.04|305.44|307.56|305.96|307.04|305.44|0
1643982930000|2022-02-04 13:55:30|307.47|305.87|307.04|305.44|307.55|305.95|307.04|305.44|0
1643982940000|2022-02-04 13:55:40|307.38|305.78|307.73|306.13|307.73|306.13|307.38|305.78|0
1643982950000|2022-02-04 13:55:50|308.07|306.47|308.83|307.23|308.83|307.23|308.07|306.47|0
1643982960000|2022-02-04 13:56:00|308.24|306.64|307.21|305.61|308.75|307.15|307.21|305.61|0
1643982970000|2022-02-04 13:56:10|307.04|305.44|307.04|305.44|307.21|305.61|306.87|305.27|0
1643982980000|2022-02-04 13:56:20|307.81|306.21|307.12|305.52|307.81|306.21|307.12|305.52|0
1643982990000|2022-02-04 13:56:30|306.78|305.18|306.36|304.76|306.78|305.18|306.36|304.76|0
1643983000000|2022-02-04 13:56:40|305.76|304.16|305.42|303.82|305.76|304.16|305.42|303.82|0
1643983010000|2022-02-04 13:56:50|304.82|303.22|305.93|304.33|305.93|304.33|304.82|303.22|0
1643983020000|2022-02-04 13:57:00|305.68|304.08|306.19|304.59|306.61|305.01|305.68|304.08|0
1643983030000|2022-02-04 13:57:10|305.85|304.25|305.85|304.25|305.85|304.25|305.68|304.08|0
1643983040000|2022-02-04 13:57:20|306.1|304.5|305.5|303.9|306.1|304.5|305.5|303.9|0
1643983050000|2022-02-04 13:57:30|305.85|304.25|305.68|304.08|305.85|304.25|305.68|304.08|0
1643983060000|2022-02-04 13:57:40|304.99|303.39|304.65|303.05|305.16|303.56|304.65|303.05|0
1643983070000|2022-02-04 13:57:50|305.08|303.48|305.25|303.65|305.33|303.73|305.08|303.48|0
1643983080000|2022-02-04 13:58:00|305.16|303.56|306.19|304.59|306.27|304.67|305.16|303.56|0
1643983090000|2022-02-04 13:58:10|306.36|304.76|305.67|304.07|306.36|304.76|305.67|304.07|0
1643983100000|2022-02-04 13:58:20|306.1|304.5|304.99|303.39|306.1|304.5|304.82|303.22|0
1643983110000|2022-02-04 13:58:30|304.82|303.22|304.82|303.22|304.82|303.22|304.65|303.05|0
1643983120000|2022-02-04 13:58:40|304.65|303.05|304.73|303.13|304.9|303.3|304.31|302.71|0
1643983130000|2022-02-04 13:58:50|304.48|302.88|304.22|302.62|304.48|302.88|304.22|302.62|0
1643983140000|2022-02-04 13:59:00|303.97|302.37|304.9|303.3|304.9|303.3|303.97|302.37|0
1643983150000|2022-02-04 13:59:10|304.99|303.39|304.73|303.13|304.99|303.39|304.65|303.05|0
1643983160000|2022-02-04 13:59:20|304.39|302.79|304.05|302.45|304.65|303.05|304.05|302.45|0
1643983170000|2022-02-04 13:59:30|303.97|302.37|304.14|302.54|304.14|302.54|303.63|302.03|0
1643983180000|2022-02-04 13:59:40|303.97|302.37|303.63|302.03|303.97|302.37|303.63|302.03|0
1643983190000|2022-02-04 13:59:50|303.46|301.86|303.46|301.86|303.71|302.11|303.46|301.86|0
1643983200000|2022-02-04 14:00:00|303.54|301.94|303.63|302.03|304.05|302.45|303.54|301.94|0
1643983210000|2022-02-04 14:00:10|303.29|301.69|303.12|301.52|303.29|301.69|302.95|301.35|0
1643983220000|2022-02-04 14:00:20|303.46|301.86|303.71|302.11|303.71|302.11|303.46|301.86|0
1643983230000|2022-02-04 14:00:30|303.63|302.03|302.95|301.35|303.63|302.03|302.95|301.35|0
1643983240000|2022-02-04 14:00:40|302.78|301.18|302.78|301.18|302.78|301.18|302.61|301.01|0
1643983250000|2022-02-04 14:00:50|302.61|301.01|302.95|301.35|302.95|301.35|302.61|301.01|0
1643983260000|2022-02-04 14:01:00|303.12|301.52|302.78|301.18|303.12|301.52|302.61|301.01|0
1643983270000|2022-02-04 14:01:10|302.61|301.01|302.52|300.92|302.61|301.01|302.52|300.92|0
1643983280000|2022-02-04 14:01:20|302.27|300.67|301.09|299.49|302.27|300.67|301.09|299.49|0
1643983290000|2022-02-04 14:01:30|301.34|299.74|301.25|299.65|301.76|300.16|301.09|299.49|0
1643983300000|2022-02-04 14:01:40|300.75|299.15|300.32|298.72|300.75|299.15|300.24|298.64|0
1643983310000|2022-02-04 14:01:50|300.24|298.64|300.24|298.64|300.58|298.98|300.24|298.64|0
1643983320000|2022-02-04 14:02:00|300.07|298.47|300.07|298.47|300.58|298.98|300.07|298.47|0
1643983330000|2022-02-04 14:02:10|300.24|298.64|299.56|297.96|300.24|298.64|299.56|297.96|0
1643983340000|2022-02-04 14:02:20|299.64|298.04|299.56|297.96|299.64|298.04|299.56|297.96|0
1643983350000|2022-02-04 14:02:30|299.39|297.79|300.15|298.55|300.41|298.81|299.39|297.79|0
1643983360000|2022-02-04 14:02:40|300.07|298.47|300.41|298.81|300.41|298.81|300.07|298.47|0
1643983370000|2022-02-04 14:02:50|299.9|298.3|299.64|298.04|299.9|298.3|299.64|298.04|0
1643983380000|2022-02-04 14:03:00|299.9|298.3|299.39|297.79|299.9|298.3|299.39|297.79|0
1643983390000|2022-02-04 14:03:10|299.81|298.21|299.31|297.71|299.81|298.21|299.31|297.71|0
1643983400000|2022-02-04 14:03:20|299.56|297.96|300.09|298.49|300.09|298.49|299.22|297.62|0
1643983410000|2022-02-04 14:03:30|300.26|298.66|300.17|298.57|300.26|298.66|300.17|298.57|0
1643983420000|2022-02-04 14:03:40|300.09|298.49|299.58|297.98|300.09|298.49|299.58|297.98|0
1643983430000|2022-02-04 14:03:50|299.41|297.81|298.82|297.22|299.49|297.89|298.82|297.22|0
1643983440000|2022-02-04 14:04:00|298.91|297.31|298.91|297.31|298.91|297.31|298.74|297.14|0
1643983450000|2022-02-04 14:04:10|298.74|297.14|298.65|297.05|298.74|297.14|298.57|296.97|0
1643983460000|2022-02-04 14:04:20|299.08|297.48|298.57|296.97|299.08|297.48|298.4|296.8|0
1643983470000|2022-02-04 14:04:30|298.74|297.14|298.91|297.31|298.91|297.31|298.74|297.14|0
1643983480000|2022-02-04 14:04:40|299.08|297.48|300.17|298.57|300.17|298.57|299.08|297.48|0
1643983490000|2022-02-04 14:04:50|300|298.4|299.58|297.98|300.09|298.49|299.58|297.98|0
1643983500000|2022-02-04 14:05:00|299.41|297.81|300.09|298.49|300.09|298.49|299.24|297.64|0
1643983510000|2022-02-04 14:05:10|299.92|298.32|300.93|299.33|300.93|299.33|299.92|298.32|0
1643983520000|2022-02-04 14:05:20|301.18|299.58|300.84|299.24|301.18|299.58|300.84|299.24|0
1643983530000|2022-02-04 14:05:30|300.93|299.33|300.84|299.24|301.1|299.5|300.84|299.24|0
1643983540000|2022-02-04 14:05:40|300.67|299.07|300.09|298.49|300.67|299.07|300.09|298.49|0
1643983550000|2022-02-04 14:05:50|300.17|298.57|300.67|299.07|300.67|299.07|300.09|298.49|0
1643983560000|2022-02-04 14:06:00|300.93|299.33|300.76|299.16|301.1|299.5|300.76|299.16|0
1643983570000|2022-02-04 14:06:10|299.92|298.32|300.17|298.57|300.17|298.57|299.75|298.15|0
1643983580000|2022-02-04 14:06:20|300.42|298.82|300.09|298.49|300.59|298.99|300.09|298.49|0
1643983590000|2022-02-04 14:06:30|300.59|298.99|301.27|299.67|301.27|299.67|300.42|298.82|0
1643983600000|2022-02-04 14:06:40|301.01|299.41|301.35|299.75|301.35|299.75|301.01|299.41|0
1643983610000|2022-02-04 14:06:50|301.27|299.67|302.79|301.19|302.79|301.19|301.27|299.67|0
1643983620000|2022-02-04 14:07:00|302.53|300.93|302.7|301.1|302.79|301.19|302.53|300.93|0
1643983630000|2022-02-04 14:07:10|302.45|300.85|303.64|302.04|303.64|302.04|302.45|300.85|0
1643983640000|2022-02-04 14:07:20|303.81|302.21|304.49|302.89|304.49|302.89|303.81|302.21|0
1643983650000|2022-02-04 14:07:30|303.98|302.38|303.89|302.29|304.06|302.46|303.89|302.29|0
1643983660000|2022-02-04 14:07:40|303.64|302.04|303.13|301.53|303.72|302.12|303.13|301.53|0
1643983670000|2022-02-04 14:07:50|302.62|301.02|303.47|301.87|303.47|301.87|302.62|301.02|0
1643983680000|2022-02-04 14:08:00|303.72|302.12|302.79|301.19|303.72|302.12|302.79|301.19|0
1643983690000|2022-02-04 14:08:10|302.96|301.36|303.04|301.44|303.04|301.44|302.87|301.27|0
1643983700000|2022-02-04 14:08:20|303.64|302.04|302.96|301.36|303.64|302.04|302.96|301.36|0
1643983710000|2022-02-04 14:08:30|302.79|301.19|303.3|301.7|303.47|301.87|302.79|301.19|0
1643983720000|2022-02-04 14:08:40|303.47|301.87|303.3|301.7|303.47|301.87|303.3|301.7|0
1643983730000|2022-02-04 14:08:50|303.64|302.04|305.16|303.56|305.16|303.56|303.64|302.04|0
1643983740000|2022-02-04 14:09:00|305.08|303.48|305.25|303.65|305.25|303.65|304.82|303.22|0
1643983750000|2022-02-04 14:09:10|305.16|303.56|305.16|303.56|305.16|303.56|304.82|303.22|0
1643983760000|2022-02-04 14:09:20|304.99|303.39|305.16|303.56|305.25|303.65|304.99|303.39|0
1643983770000|2022-02-04 14:09:30|304.65|303.05|305.24|303.64|305.24|303.64|304.65|303.05|0
1643983780000|2022-02-04 14:09:40|305.16|303.56|304.99|303.39|305.16|303.56|304.73|303.13|0
1643983790000|2022-02-04 14:09:50|304.82|303.22|304.65|303.05|304.82|303.22|304.39|302.79|0
1643983800000|2022-02-04 14:10:00|304.14|302.54|304.22|302.62|304.22|302.62|303.89|302.29|0
1643983810000|2022-02-04 14:10:10|303.8|302.2|303.97|302.37|303.97|302.37|303.72|302.12|0
1643983820000|2022-02-04 14:10:20|304.31|302.71|303.63|302.03|304.31|302.71|303.63|302.03|0
1643983830000|2022-02-04 14:10:30|303.8|302.2|303.8|302.2|303.97|302.37|303.63|302.03|0
1643983840000|2022-02-04 14:10:40|304.14|302.54|304.99|303.39|305.16|303.56|304.14|302.54|0
1643983850000|2022-02-04 14:10:50|305.33|303.73|304.99|303.39|305.33|303.73|304.99|303.39|0
1643983860000|2022-02-04 14:11:00|305.16|303.56|305.33|303.73|305.41|303.81|305.16|303.56|0
1643983870000|2022-02-04 14:11:10|306.09|304.49|306.01|304.41|306.09|304.49|305.92|304.32|0
1643983880000|2022-02-04 14:11:20|306.52|304.92|305.75|304.15|306.69|305.09|305.75|304.15|0
1643983890000|2022-02-04 14:11:30|306.52|304.92|306.52|304.92|306.52|304.92|306.18|304.58|0
1643983900000|2022-02-04 14:11:40|306.78|305.18|307.03|305.43|307.03|305.43|306.69|305.09|0
1643983910000|2022-02-04 14:11:50|306.78|305.18|306.69|305.09|306.86|305.26|306.69|305.09|0
1643983920000|2022-02-04 14:12:00|306.86|305.26|306.69|305.09|307.03|305.43|306.69|305.09|0
1643983930000|2022-02-04 14:12:10|307.55|305.95|308.91|307.31|308.91|307.31|307.03|305.43|0
1643983940000|2022-02-04 14:12:20|308.57|306.97|308.74|307.14|308.74|307.14|308.4|306.8|0
1643983950000|2022-02-04 14:12:30|308.23|306.63|308.74|307.14|308.74|307.14|308.23|306.63|0
1643983960000|2022-02-04 14:12:40|309.25|307.65|309.6|308|309.6|308|309.25|307.65|0
1643983970000|2022-02-04 14:12:50|310.02|308.42|310.28|308.68|310.28|308.68|310.02|308.42|0
1643983980000|2022-02-04 14:13:00|310.62|309.02|310.11|308.51|310.62|309.02|310.11|308.51|0
1643983990000|2022-02-04 14:13:10|310.28|308.68|310.02|308.42|310.28|308.68|309.94|308.34|0
1643984000000|2022-02-04 14:13:20|309.94|308.34|309.85|308.25|309.94|308.34|309.77|308.17|0
1643984010000|2022-02-04 14:13:30|309.77|308.17|309.08|307.48|309.94|308.34|309.08|307.48|0
1643984020000|2022-02-04 14:13:40|309.42|307.82|309.77|308.17|309.77|308.17|309.08|307.48|0
1643984030000|2022-02-04 14:13:50|310.11|308.51|309.94|308.34|310.11|308.51|309.94|308.34|0
1643984040000|2022-02-04 14:14:00|309.77|308.17|310.45|308.85|310.45|308.85|309.77|308.17|0
1643984050000|2022-02-04 14:14:10|310.11|308.51|310.19|308.59|310.36|308.76|310.11|308.51|0
1643984060000|2022-02-04 14:14:20|310.45|308.85|310.28|308.68|310.45|308.85|310.11|308.51|0
1643984070000|2022-02-04 14:14:30|310.62|309.02|310.45|308.85|310.62|309.02|310.45|308.85|0
1643984080000|2022-02-04 14:14:40|310.97|309.37|310.79|309.19|310.97|309.37|310.79|309.19|0
1643984090000|2022-02-04 14:14:50|310.53|308.93|311.31|309.71|311.48|309.88|310.53|308.93|0
1643984100000|2022-02-04 14:15:00|311.82|310.22|311.65|310.05|311.91|310.31|311.65|310.05|0
1643984110000|2022-02-04 14:15:10|311.31|309.71|311.48|309.88|311.48|309.88|310.79|309.19|0
1643984120000|2022-02-04 14:15:20|312.17|310.57|312.34|310.74|312.51|310.91|312.17|310.57|0
1643984130000|2022-02-04 14:15:30|312.51|310.91|312.59|310.99|312.59|310.99|312.51|310.91|0
1643984140000|2022-02-04 14:15:40|313.89|312.29|315.1|313.5|315.1|313.5|313.89|312.29|0
1643984150000|2022-02-04 14:15:50|315.35|313.75|315.61|314.01|315.62|314.02|315.27|313.67|0
1643984160000|2022-02-04 14:16:00|315.1|313.5|314.06|312.46|315.1|313.5|314.06|312.46|0
1643984170000|2022-02-04 14:16:10|314.75|313.15|314.58|312.98|314.75|313.15|314.41|312.81|0
1643984180000|2022-02-04 14:16:20|315.1|313.5|314.75|313.15|315.1|313.5|314.75|313.15|0
1643984190000|2022-02-04 14:16:30|314.58|312.98|314.75|313.15|314.75|313.15|314.58|312.98|0
1643984200000|2022-02-04 14:16:40|314.58|312.98|314.83|313.23|314.83|313.23|314.58|312.98|0
1643984210000|2022-02-04 14:16:50|315.52|313.92|314.83|313.23|315.79|314.19|314.83|313.23|0
1643984220000|2022-02-04 14:17:00|315.27|313.67|315.61|314.01|315.61|314.01|315.27|313.67|0
1643984230000|2022-02-04 14:17:10|315.52|313.92|315.61|314.01|315.61|314.01|315.44|313.84|0
1643984240000|2022-02-04 14:17:20|315.79|314.19|315.87|314.27|315.87|314.27|315.79|314.19|0
1643984250000|2022-02-04 14:17:30|315.61|314.01|315.61|314.01|315.79|314.19|315.61|314.01|0
1643984260000|2022-02-04 14:17:40|315.96|314.36|315.61|314.01|315.96|314.36|315.61|314.01|0
1643984270000|2022-02-04 14:17:50|315.79|314.19|314.92|313.32|315.79|314.19|314.92|313.32|0
1643984280000|2022-02-04 14:18:00|314.75|313.15|314.58|312.98|314.75|313.15|314.23|312.63|0
1643984290000|2022-02-04 14:18:10|314.4|312.8|314.23|312.63|314.4|312.8|314.23|312.63|0
1643984300000|2022-02-04 14:18:20|313.89|312.29|313.54|311.94|313.89|312.29|313.54|311.94|0
1643984310000|2022-02-04 14:18:30|313.71|312.11|313.71|312.11|314.23|312.63|313.71|312.11|0
1643984320000|2022-02-04 14:18:40|313.54|311.94|313.2|311.6|313.54|311.94|313.2|311.6|0
1643984330000|2022-02-04 14:18:50|313.54|311.94|313.37|311.77|313.54|311.94|313.28|311.68|0
1643984340000|2022-02-04 14:19:00|312.85|311.25|313.03|311.43|313.2|311.6|312.85|311.25|0
1643984350000|2022-02-04 14:19:10|312.68|311.08|313.02|311.42|313.03|311.43|312.68|311.08|0
1643984360000|2022-02-04 14:19:20|312.68|311.08|312.68|311.08|312.85|311.25|312.68|311.08|0
1643984370000|2022-02-04 14:19:30|312.59|310.99|312.85|311.25|312.85|311.25|312.59|310.99|0
1643984380000|2022-02-04 14:19:40|313.02|311.42|313.2|311.6|313.2|311.6|313.02|311.42|0
1643984390000|2022-02-04 14:19:50|313.89|312.29|313.97|312.37|314.06|312.46|313.89|312.29|0
1643984400000|2022-02-04 14:20:00|314.23|312.63|315.18|313.58|315.18|313.58|314.23|312.63|0
1643984410000|2022-02-04 14:20:10|315.61|314.01|314.58|312.98|315.61|314.01|314.58|312.98|0
1643984420000|2022-02-04 14:20:20|315.09|313.49|315.44|313.84|315.44|313.84|315.09|313.49|0
1643984430000|2022-02-04 14:20:30|315.78|314.18|315.52|313.92|315.78|314.18|315.52|313.92|0
1643984440000|2022-02-04 14:20:40|315.78|314.18|315.44|313.84|315.78|314.18|315.44|313.84|0
1643984450000|2022-02-04 14:20:50|315.27|313.67|315.61|314.01|315.61|314.01|315.27|313.67|0
1643984460000|2022-02-04 14:21:00|315.96|314.36|314.75|313.15|315.96|314.36|314.75|313.15|0
1643984470000|2022-02-04 14:21:10|315.18|313.58|314.57|312.97|315.18|313.58|314.57|312.97|0
1643984480000|2022-02-04 14:21:20|315.35|313.75|315.35|313.75|315.35|313.75|315.35|313.75|0
1643984490000|2022-02-04 14:21:30|315.61|314.01|315.96|314.36|316.13|314.53|315.61|314.01|0
1643984500000|2022-02-04 14:21:40|315.61|314.01|315|313.4|315.61|314.01|314.75|313.15|0
1643984510000|2022-02-04 14:21:50|315.26|313.66|314.92|313.32|315.26|313.66|314.92|313.32|0
1643984520000|2022-02-04 14:22:00|314.83|313.23|315|313.4|315.26|313.66|314.83|313.23|0
1643984530000|2022-02-04 14:22:10|314.57|312.97|315.26|313.66|315.26|313.66|314.57|312.97|0
1643984540000|2022-02-04 14:22:20|315.44|313.84|315.09|313.49|315.44|313.84|315.09|313.49|0
1643984550000|2022-02-04 14:22:30|315.26|313.66|315.17|313.57|315.26|313.66|315.17|313.57|0
1643984560000|2022-02-04 14:22:40|315.26|313.66|315.78|314.18|315.95|314.35|315.26|313.66|0
1643984570000|2022-02-04 14:22:50|315.44|313.84|315.61|314.01|315.61|314.01|315.26|313.66|0
1643984580000|2022-02-04 14:23:00|315.44|313.84|315.78|314.18|315.78|314.18|315.44|313.84|0
1643984590000|2022-02-04 14:23:10|315.44|313.84|315.61|314.01|315.61|314.01|315.44|313.84|0
1643984600000|2022-02-04 14:23:20|315.78|314.18|314.92|313.32|315.78|314.18|314.92|313.32|0
1643984610000|2022-02-04 14:23:30|315.09|313.49|315.61|314.01|315.78|314.18|315.09|313.49|0
1643984620000|2022-02-04 14:23:40|315.44|313.84|315.44|313.84|315.44|313.84|315.26|313.66|0
1643984630000|2022-02-04 14:23:50|315.09|313.49|315.78|314.18|315.78|314.18|315.09|313.49|0
1643984640000|2022-02-04 14:24:00|315.61|314.01|315.78|314.18|315.78|314.18|315.44|313.84|0
1643984650000|2022-02-04 14:24:10|315.61|314.01|315.44|313.84|315.61|314.01|315.44|313.84|0
1643984660000|2022-02-04 14:24:20|315.78|314.18|315.61|314.01|315.78|314.18|315.35|313.75|0
1643984670000|2022-02-04 14:24:30|315.69|314.09|315.61|314.01|315.69|314.09|315.61|314.01|0
1643984680000|2022-02-04 14:24:40|315.52|313.92|315.61|314.01|315.61|314.01|315.43|313.83|0
1643984690000|2022-02-04 14:24:50|315.95|314.35|315.26|313.66|315.95|314.35|315.26|313.66|0
1643984700000|2022-02-04 14:25:00|315.78|314.18|317.68|316.08|317.86|316.26|315.78|314.18|0
1643984710000|2022-02-04 14:25:10|318.03|316.43|319.07|317.47|319.07|317.47|318.03|316.43|0
1643984720000|2022-02-04 14:25:20|319.25|317.65|319.77|318.17|319.85|318.25|319.25|317.65|0
1643984730000|2022-02-04 14:25:30|320.12|318.52|320.12|318.52|320.29|318.69|319.59|317.99|0
1643984740000|2022-02-04 14:25:40|318.72|317.12|319.42|317.82|319.42|317.82|318.72|317.12|0
1643984750000|2022-02-04 14:25:50|319.59|317.99|319.33|317.73|319.59|317.99|319.33|317.73|0
1643984760000|2022-02-04 14:26:00|319.42|317.82|319.77|318.17|319.77|318.17|319.42|317.82|0
1643984770000|2022-02-04 14:26:10|320.02|318.42|320.11|318.51|320.11|318.51|319.94|318.34|0
1643984780000|2022-02-04 14:26:20|320.29|318.69|319.85|318.25|320.29|318.69|319.77|318.17|0
1643984790000|2022-02-04 14:26:30|319.77|318.17|319.77|318.17|319.77|318.17|319.59|317.99|0
1643984800000|2022-02-04 14:26:40|319.59|317.99|318.98|317.38|319.59|317.99|318.9|317.3|0
1643984810000|2022-02-04 14:26:50|318.9|317.3|318.9|317.3|319.07|317.47|318.72|317.12|0
1643984820000|2022-02-04 14:27:00|318.98|317.38|319.68|318.08|319.68|318.08|318.98|317.38|0
1643984830000|2022-02-04 14:27:10|319.59|317.99|319.07|317.47|319.59|317.99|318.9|317.3|0
1643984840000|2022-02-04 14:27:20|318.72|317.12|318.9|317.3|318.9|317.3|318.38|316.78|0
1643984850000|2022-02-04 14:27:30|319.42|317.82|319.24|317.64|319.42|317.82|319.15|317.55|0
1643984860000|2022-02-04 14:27:40|319.59|317.99|320.29|318.69|320.29|318.69|319.59|317.99|0
1643984870000|2022-02-04 14:27:50|320.11|318.51|320.11|318.51|320.46|318.86|320.11|318.51|0
1643984880000|2022-02-04 14:28:00|319.59|317.99|318.03|316.43|319.59|317.99|318.03|316.43|0
1643984890000|2022-02-04 14:28:10|317.68|316.08|318.2|316.6|318.38|316.78|317.68|316.08|0
1643984900000|2022-02-04 14:28:20|318.03|316.43|318.03|316.43|318.2|316.6|318.03|316.43|0
1643984910000|2022-02-04 14:28:30|318.2|316.6|318.03|316.43|318.37|316.77|318.03|316.43|0
1643984920000|2022-02-04 14:28:40|317.85|316.25|318.03|316.43|318.03|316.43|317.85|316.25|0
1643984930000|2022-02-04 14:28:50|318.46|316.86|317.76|316.16|318.55|316.95|317.76|316.16|0
1643984940000|2022-02-04 14:29:00|317.85|316.25|317.07|315.47|317.85|316.25|317.07|315.47|0
1643984950000|2022-02-04 14:29:10|316.81|315.21|317.33|315.73|317.33|315.73|316.81|315.21|0
1643984960000|2022-02-04 14:29:20|316.99|315.39|317.16|315.56|317.33|315.73|316.99|315.39|0
1643984970000|2022-02-04 14:29:30|316.9|315.3|316.81|315.21|317.07|315.47|316.81|315.21|0
1643984980000|2022-02-04 14:29:40|316.99|315.39|316.99|315.39|317.16|315.56|316.99|315.39|0
1643984990000|2022-02-04 14:29:50|317.33|315.73|317.33|315.73|317.33|315.73|316.9|315.3|0
1643985000000|2022-02-04 14:30:00|317.24|315.64|319.07|317.47|319.07|317.47|317.24|315.64|0
1643985010000|2022-02-04 14:30:10|319.24|317.64|320.98|319.38|320.98|319.38|318.8|317.2|0
1643985020000|2022-02-04 14:30:20|320.81|319.21|321.5|319.9|321.5|319.9|320.72|319.12|0
1643985030000|2022-02-04 14:30:30|322.03|320.43|320.54|318.94|322.03|320.43|320.54|318.94|0
1643985040000|2022-02-04 14:30:40|319.76|318.16|321.16|319.56|321.16|319.56|319.42|317.82|0
1643985050000|2022-02-04 14:30:50|321.06|319.46|318.8|317.2|321.06|319.46|318.8|317.2|0
1643985060000|2022-02-04 14:31:00|318.89|317.29|317.68|316.08|319.07|317.47|317.68|316.08|0
1643985070000|2022-02-04 14:31:10|318.37|316.77|318.37|316.77|319.94|318.34|318.37|316.77|0
1643985080000|2022-02-04 14:31:20|319.5|317.9|319.94|318.34|320.28|318.68|319.5|317.9|0
1643985090000|2022-02-04 14:31:30|319.59|317.99|318.72|317.12|319.76|318.16|318.72|317.12|0
1643985100000|2022-02-04 14:31:40|318.2|316.6|318.55|316.95|319.07|317.47|318.2|316.6|0
1643985110000|2022-02-04 14:31:50|318.03|316.43|317.85|316.25|318.37|316.77|317.85|316.25|0
1643985120000|2022-02-04 14:32:00|317.59|315.99|319.41|317.81|319.41|317.81|317.59|315.99|0
1643985130000|2022-02-04 14:32:10|318.8|317.2|317.85|316.25|318.8|317.2|317.85|316.25|0
1643985140000|2022-02-04 14:32:20|316.98|315.38|317.91|316.31|317.99|316.39|316.32|314.72|0
1643985150000|2022-02-04 14:32:30|316.55|314.95|317.42|315.82|317.42|315.82|316.55|314.95|0
1643985160000|2022-02-04 14:32:40|317.67|316.07|315.85|314.25|317.67|316.07|315.85|314.25|0
1643985170000|2022-02-04 14:32:50|315.51|313.91|314.82|313.22|315.51|313.91|314.82|313.22|0
1643985180000|2022-02-04 14:33:00|314.99|313.39|314.55|312.95|314.99|313.39|314.47|312.87|0
1643985190000|2022-02-04 14:33:10|314.3|312.7|314.47|312.87|315.16|313.56|314.3|312.7|0
1643985200000|2022-02-04 14:33:20|314.55|312.95|315.24|313.64|315.24|313.64|314.55|312.95|0
1643985210000|2022-02-04 14:33:30|314.99|313.39|314.64|313.04|315.24|313.64|314.47|312.87|0
1643985220000|2022-02-04 14:33:40|314.81|313.21|313.95|312.35|315.16|313.56|313.95|312.35|0
1643985230000|2022-02-04 14:33:50|314.3|312.7|314.99|313.39|315.51|313.91|314.3|312.7|0
1643985240000|2022-02-04 14:34:00|314.21|312.61|313.6|312|314.21|312.61|313.6|312|0
1643985250000|2022-02-04 14:34:10|313.78|312.18|313.43|311.83|313.78|312.18|313.43|311.83|0
1643985260000|2022-02-04 14:34:20|313.78|312.18|313.09|311.49|313.78|312.18|313.09|311.49|0
1643985270000|2022-02-04 14:34:30|314.64|313.04|313.6|312|314.64|313.04|313.6|312|0
1643985280000|2022-02-04 14:34:40|313.26|311.66|312.74|311.14|313.51|311.91|312.74|311.14|0
1643985290000|2022-02-04 14:34:50|312.4|310.8|312.13|310.53|312.4|310.8|311.71|310.11|0
1643985300000|2022-02-04 14:35:00|312.48|310.88|311.02|309.42|312.48|310.88|310.67|309.07|0
1643985310000|2022-02-04 14:35:10|310.85|309.25|309.47|307.87|310.85|309.25|309.47|307.87|0
1643985320000|2022-02-04 14:35:20|308.96|307.36|310.16|308.56|310.16|308.56|308.96|307.36|0
1643985330000|2022-02-04 14:35:30|310.67|309.07|309.99|308.39|311.02|309.42|309.99|308.39|0
1643985340000|2022-02-04 14:35:40|310.33|308.73|310.67|309.07|310.85|309.25|310.16|308.56|0
1643985350000|2022-02-04 14:35:50|309.99|308.39|310.67|309.07|311.19|309.59|309.99|308.39|0
1643985360000|2022-02-04 14:36:00|310.16|308.56|310.5|308.9|310.5|308.9|310.16|308.56|0
1643985370000|2022-02-04 14:36:10|310.33|308.73|310.85|309.25|310.85|309.25|309.82|308.22|0
1643985380000|2022-02-04 14:36:20|312.13|310.53|312.22|310.62|312.57|310.97|312.13|310.53|0
1643985390000|2022-02-04 14:36:30|314.38|312.78|314.12|312.52|315.5|313.9|314.12|312.52|0
1643985400000|2022-02-04 14:36:40|314.29|312.69|315.68|314.08|315.68|314.08|314.29|312.69|0
1643985410000|2022-02-04 14:36:50|315.16|313.56|313.95|312.35|315.16|313.56|313.95|312.35|0
1643985420000|2022-02-04 14:37:00|314.29|312.69|313.08|311.48|315.33|313.73|313.08|311.48|0
1643985430000|2022-02-04 14:37:10|313.51|311.91|312.74|311.14|313.51|311.91|312.57|310.97|0
1643985440000|2022-02-04 14:37:20|311.88|310.28|311.02|309.42|311.96|310.36|311.02|309.42|0
1643985450000|2022-02-04 14:37:30|311.53|309.93|311.7|310.1|311.71|310.11|311.53|309.93|0
1643985460000|2022-02-04 14:37:40|311.53|309.93|311.53|309.93|311.53|309.93|311.19|309.59|0
1643985470000|2022-02-04 14:37:50|311.19|309.59|310.84|309.24|311.19|309.59|310.84|309.24|0
1643985480000|2022-02-04 14:38:00|311.53|309.93|312.13|310.53|312.13|310.53|311.53|309.93|0
1643985490000|2022-02-04 14:38:10|312.91|311.31|312.39|310.79|312.91|311.31|312.39|310.79|0
1643985500000|2022-02-04 14:38:20|311.7|310.1|311.88|310.28|312.05|310.45|311.7|310.1|0
1643985510000|2022-02-04 14:38:30|312.22|310.62|313.26|311.66|313.26|311.66|311.88|310.28|0
1643985520000|2022-02-04 14:38:40|312.91|311.31|311.88|310.28|312.91|311.31|311.7|310.1|0
1643985530000|2022-02-04 14:38:50|312.05|310.45|313.6|312|313.6|312|312.05|310.45|0
1643985540000|2022-02-04 14:39:00|313.17|311.57|312.22|310.62|313.6|312|312.22|310.62|0
1643985550000|2022-02-04 14:39:10|311.7|310.1|311.02|309.42|311.96|310.36|311.02|309.42|0
1643985560000|2022-02-04 14:39:20|311.19|309.59|311.36|309.76|311.36|309.76|310.67|309.07|0
1643985570000|2022-02-04 14:39:30|311.19|309.59|312.39|310.79|312.39|310.79|311.19|309.59|0
1643985580000|2022-02-04 14:39:40|312.22|310.62|312.22|310.62|312.39|310.79|312.13|310.53|0
1643985590000|2022-02-04 14:39:50|311.88|310.28|313.08|311.48|313.08|311.48|311.88|310.28|0
1643985600000|2022-02-04 14:40:00|313.6|312|315.93|314.33|315.93|314.33|313.34|311.74|0
1643985610000|2022-02-04 14:40:10|316.19|314.59|318.63|317.03|318.71|317.11|316.19|314.59|0
1643985620000|2022-02-04 14:40:20|317.76|316.16|319.5|317.9|319.5|317.9|317.76|316.16|0
1643985630000|2022-02-04 14:40:30|319.67|318.07|320.89|319.29|321.59|319.99|319.67|318.07|0
1643985640000|2022-02-04 14:40:40|321.76|320.16|320.72|319.12|321.94|320.34|320.72|319.12|0
1643985650000|2022-02-04 14:40:50|320.97|319.37|320.8|319.2|321.5|319.9|320.72|319.12|0
1643985660000|2022-02-04 14:41:00|321.15|319.55|319.58|317.98|321.15|319.55|319.58|317.98|0
1643985670000|2022-02-04 14:41:10|319.84|318.24|320.28|318.68|320.28|318.68|319.84|318.24|0
1643985680000|2022-02-04 14:41:20|320.19|318.59|321.15|319.55|321.76|320.16|320.19|318.59|0
1643985690000|2022-02-04 14:41:30|321.41|319.81|322.46|320.86|322.81|321.21|321.41|319.81|0
1643985700000|2022-02-04 14:41:40|322.64|321.04|323.42|321.82|323.86|322.26|322.64|321.04|0
1643985710000|2022-02-04 14:41:50|323.86|322.26|324.56|322.96|324.56|322.96|323.86|322.26|0
1643985720000|2022-02-04 14:42:00|323.69|322.09|324.04|322.44|324.04|322.44|323.34|321.74|0
1643985730000|2022-02-04 14:42:10|323.69|322.09|324.21|322.61|325.09|323.49|323.69|322.09|0
1643985740000|2022-02-04 14:42:20|325|323.4|326.85|325.25|326.85|325.25|325|323.4|0
1643985750000|2022-02-04 14:42:30|326.67|325.07|326.85|325.25|326.85|325.25|326.67|325.07|0
1643985760000|2022-02-04 14:42:40|326.67|325.07|326.14|324.54|326.67|325.07|326.14|324.54|0
1643985770000|2022-02-04 14:42:50|326.32|324.72|325.62|324.02|326.32|324.72|325.62|324.02|0
1643985780000|2022-02-04 14:43:00|327.33|325.73|325.2|323.6|327.33|325.73|325.2|323.6|0
1643985790000|2022-02-04 14:43:10|325.73|324.13|325.73|324.13|326.08|324.48|325.73|324.13|0
1643985800000|2022-02-04 14:43:20|326.08|324.48|326.96|325.36|326.96|325.36|325.73|324.13|0
1643985810000|2022-02-04 14:43:30|327.49|325.89|329.07|327.47|329.07|327.47|327.49|325.89|0
1643985820000|2022-02-04 14:43:40|329.25|327.65|329.25|327.65|329.51|327.91|329.25|327.65|0
1643985830000|2022-02-04 14:43:50|329.78|328.18|329.07|327.47|329.78|328.18|329.07|327.47|0
1643985840000|2022-02-04 14:44:00|329.25|327.65|328.01|326.41|329.25|327.65|328.01|326.41|0
1643985850000|2022-02-04 14:44:10|328.37|326.77|327.49|325.89|328.37|326.77|327.31|325.71|0
1643985860000|2022-02-04 14:44:20|327.39|325.79|326.6|325|327.39|325.79|325.9|324.3|0
1643985870000|2022-02-04 14:44:30|326.96|325.36|326.57|324.97|327.8|326.2|326.57|324.97|0
1643985880000|2022-02-04 14:44:40|327.1|325.5|327.45|325.85|327.63|326.03|326.93|325.33|0
1643985890000|2022-02-04 14:44:50|328.16|326.56|328.16|326.56|328.16|326.56|327.8|326.2|0
1643985900000|2022-02-04 14:45:00|327.63|326.03|329.21|327.61|329.21|327.61|327.63|326.03|0
1643985910000|2022-02-04 14:45:10|329.3|327.7|329.39|327.79|329.39|327.79|328.77|327.17|0
1643985920000|2022-02-04 14:45:20|328.51|326.91|328.86|327.26|328.86|327.26|327.98|326.38|0
1643985930000|2022-02-04 14:45:30|328.95|327.35|329.74|328.14|329.74|328.14|328.77|327.17|0
1643985940000|2022-02-04 14:45:40|330.27|328.67|330.45|328.85|331.16|329.56|330.27|328.67|0
1643985950000|2022-02-04 14:45:50|329.92|328.32|329.21|327.61|329.92|328.32|329.04|327.44|0
1643985960000|2022-02-04 14:46:00|329.74|328.14|329.74|328.14|329.74|328.14|328.86|327.26|0
1643985970000|2022-02-04 14:46:10|329.92|328.32|329.65|328.05|330.27|328.67|329.57|327.97|0
1643985980000|2022-02-04 14:46:20|329.74|328.14|330.63|329.03|330.63|329.03|329.74|328.14|0
1643985990000|2022-02-04 14:46:30|329.74|328.14|329.39|327.79|329.74|328.14|329.39|327.79|0
1643986000000|2022-02-04 14:46:40|329.57|327.97|329.57|327.97|329.92|328.32|329.57|327.97|0
1643986010000|2022-02-04 14:46:50|329.39|327.79|329.04|327.44|329.39|327.79|328.86|327.26|0
1643986020000|2022-02-04 14:47:00|329.57|327.97|328.33|326.73|329.57|327.97|328.33|326.73|0
1643986030000|2022-02-04 14:47:10|327.63|326.03|327.45|325.85|327.63|326.03|327.27|325.67|0
1643986040000|2022-02-04 14:47:20|328.51|326.91|328.86|327.26|328.86|327.26|328.51|326.91|0
1643986050000|2022-02-04 14:47:30|328.08|326.48|327.55|325.95|328.25|326.65|327.55|325.95|0
1643986060000|2022-02-04 14:47:40|327.9|326.3|327.28|325.68|327.9|326.3|327.02|325.42|0
1643986070000|2022-02-04 14:47:50|327.37|325.77|327.37|325.77|327.73|326.13|327.2|325.6|0
1643986080000|2022-02-04 14:48:00|327.11|325.51|325.79|324.19|327.11|325.51|325.79|324.19|0
1643986090000|2022-02-04 14:48:10|324.91|323.31|325.44|323.84|325.44|323.84|324.91|323.31|0
1643986100000|2022-02-04 14:48:20|324.64|323.04|324.91|323.31|324.91|323.31|324.21|322.61|0
1643986110000|2022-02-04 14:48:30|324.56|322.96|324.38|322.78|324.56|322.96|323.86|322.26|0
1643986120000|2022-02-04 14:48:40|324.56|322.96|323.16|321.56|324.91|323.31|323.16|321.56|0
1643986130000|2022-02-04 14:48:50|323.33|321.73|324.21|322.61|324.21|322.61|323.33|321.73|0
1643986140000|2022-02-04 14:49:00|324.91|323.31|325.26|323.66|325.26|323.66|324.91|323.31|0
1643986150000|2022-02-04 14:49:10|325.44|323.84|327.02|325.42|327.02|325.42|325.44|323.84|0
1643986160000|2022-02-04 14:49:20|326.32|324.72|326.93|325.33|326.93|325.33|326.32|324.72|0
1643986170000|2022-02-04 14:49:30|327.2|325.6|327.02|325.42|327.37|325.77|327.02|325.42|0
1643986180000|2022-02-04 14:49:40|326.84|325.24|326.31|324.71|326.84|325.24|326.31|324.71|0
1643986190000|2022-02-04 14:49:50|326.67|325.07|324.73|323.13|326.67|325.07|324.73|323.13|0
1643986200000|2022-02-04 14:50:00|324.56|322.96|325.96|324.36|325.96|324.36|324.56|322.96|0
1643986210000|2022-02-04 14:50:10|325.52|323.92|324.56|322.96|325.52|323.92|324.56|322.96|0
1643986220000|2022-02-04 14:50:20|325.08|323.48|323.68|322.08|325.08|323.48|323.68|322.08|0
1643986230000|2022-02-04 14:50:30|323.59|321.99|321.41|319.81|323.59|321.99|321.41|319.81|0
1643986240000|2022-02-04 14:50:40|321.66|320.06|322.28|320.68|322.28|320.68|321.14|319.54|0
1643986250000|2022-02-04 14:50:50|321.93|320.33|321.58|319.98|321.93|320.33|321.58|319.98|0
1643986260000|2022-02-04 14:51:00|322.01|320.41|322.98|321.38|323.41|321.81|322.01|320.41|0
1643986270000|2022-02-04 14:51:10|323.68|322.08|323.68|322.08|323.68|322.08|322.63|321.03|0
1643986280000|2022-02-04 14:51:20|324.03|322.43|322.63|321.03|324.03|322.43|322.63|321.03|0
1643986290000|2022-02-04 14:51:30|322.28|320.68|321.58|319.98|322.28|320.68|321.58|319.98|0
1643986300000|2022-02-04 14:51:40|321.66|320.06|320.71|319.11|321.66|320.06|320.71|319.11|0
1643986310000|2022-02-04 14:51:50|320.18|318.58|320.01|318.41|320.18|318.58|319.49|317.89|0
1643986320000|2022-02-04 14:52:00|319.92|318.32|319.49|317.89|319.92|318.32|318.96|317.36|0
1643986330000|2022-02-04 14:52:10|320.01|318.41|318.96|317.36|320.01|318.41|318.96|317.36|0
1643986340000|2022-02-04 14:52:20|320.18|318.58|319.74|318.14|320.18|318.58|319.74|318.14|0
1643986350000|2022-02-04 14:52:30|319.49|317.89|320.01|318.41|320.09|318.49|319.49|317.89|0
1643986360000|2022-02-04 14:52:40|319.31|317.71|318.96|317.36|319.31|317.71|318.96|317.36|0
1643986370000|2022-02-04 14:52:50|319.22|317.62|316.7|315.1|319.22|317.62|316.7|315.1|0
1643986380000|2022-02-04 14:53:00|317.75|316.15|319.14|317.54|319.14|317.54|317.57|315.97|0
1643986390000|2022-02-04 14:53:10|319.48|317.88|319.48|317.88|319.48|317.88|319.14|317.54|0
1643986400000|2022-02-04 14:53:20|318.7|317.1|317.83|316.23|318.7|317.1|317.83|316.23|0
1643986410000|2022-02-04 14:53:30|317.4|315.8|318.79|317.19|318.79|317.19|317.22|315.62|0
1643986420000|2022-02-04 14:53:40|318.61|317.01|318.87|317.27|318.87|317.27|318.27|316.67|0
1643986430000|2022-02-04 14:53:50|318.96|317.36|318.61|317.01|318.96|317.36|318.44|316.84|0
1643986440000|2022-02-04 14:54:00|318.96|317.36|319.66|318.06|320.53|318.93|318.96|317.36|0
1643986450000|2022-02-04 14:54:10|320.18|318.58|319.83|318.23|320.36|318.76|319.83|318.23|0
1643986460000|2022-02-04 14:54:20|320.88|319.28|321.05|319.45|321.05|319.45|320.88|319.28|0
1643986470000|2022-02-04 14:54:30|320.88|319.28|320.88|319.28|321.05|319.45|320.88|319.28|0
1643986480000|2022-02-04 14:54:40|319.48|317.88|319.48|317.88|319.57|317.97|319.13|317.53|0
1643986490000|2022-02-04 14:54:50|319.13|317.53|318.35|316.75|319.13|317.53|318.26|316.66|0
1643986500000|2022-02-04 14:55:00|319.13|317.53|320.18|318.58|320.18|318.58|319.13|317.53|0
1643986510000|2022-02-04 14:55:10|319.48|317.88|319.31|317.71|320.09|318.49|319.31|317.71|0
1643986520000|2022-02-04 14:55:20|318.79|317.19|319.13|317.53|319.13|317.53|318.79|317.19|0
1643986530000|2022-02-04 14:55:30|319.48|317.88|320.88|319.28|320.88|319.28|319.39|317.79|0
1643986540000|2022-02-04 14:55:40|321.23|319.63|322.36|320.76|322.36|320.76|321.23|319.63|0
1643986550000|2022-02-04 14:55:50|321.05|319.45|320.53|318.93|321.05|319.45|320.53|318.93|0
1643986560000|2022-02-04 14:56:00|321.83|320.23|323.03|321.43|323.03|321.43|321.83|320.23|0
1643986570000|2022-02-04 14:56:10|322.42|320.82|323.3|321.7|323.3|321.7|322.42|320.82|0
1643986580000|2022-02-04 14:56:20|323.47|321.87|322.6|321|323.47|321.87|322.51|320.91|0
1643986590000|2022-02-04 14:56:30|322.42|320.82|321.98|320.38|322.86|321.26|321.98|320.38|0
1643986600000|2022-02-04 14:56:40|321.81|320.21|321.2|319.6|321.81|320.21|321.2|319.6|0
1643986610000|2022-02-04 14:56:50|321.02|319.42|320.67|319.07|321.02|319.42|320.41|318.81|0
1643986620000|2022-02-04 14:57:00|320.15|318.55|319.28|317.68|320.15|318.55|319.28|317.68|0
1643986630000|2022-02-04 14:57:10|318.75|317.15|319.45|317.85|319.45|317.85|318.23|316.63|0
1643986640000|2022-02-04 14:57:20|319.63|318.03|318.58|316.98|319.63|318.03|318.06|316.46|0
1643986650000|2022-02-04 14:57:30|319.1|317.5|318.23|316.63|319.1|317.5|318.23|316.63|0
1643986660000|2022-02-04 14:57:40|319.28|317.68|320.85|319.25|320.85|319.25|319.28|317.68|0
1643986670000|2022-02-04 14:57:50|320.58|318.98|321.02|319.42|321.28|319.68|320.58|318.98|0
1643986680000|2022-02-04 14:58:00|320.67|319.07|323.65|322.05|323.65|322.05|320.67|319.07|0
1643986690000|2022-02-04 14:58:10|323.56|321.96|322.42|320.82|323.56|321.96|322.15|320.55|0
1643986700000|2022-02-04 14:58:20|323.47|321.87|323.03|321.43|324|322.4|323.03|321.43|0
1643986710000|2022-02-04 14:58:30|323.56|321.96|323.3|321.7|323.56|321.96|322.95|321.35|0
1643986720000|2022-02-04 14:58:40|323.12|321.52|323.47|321.87|323.47|321.87|322.95|321.35|0
1643986730000|2022-02-04 14:58:50|324.17|322.57|323.65|322.05|324.17|322.57|323.47|321.87|0
1643986740000|2022-02-04 14:59:00|323.47|321.87|322.6|321|323.47|321.87|322.42|320.82|0
1643986750000|2022-02-04 14:59:10|322.77|321.17|322.95|321.35|322.95|321.35|322.15|320.55|0
1643986760000|2022-02-04 14:59:20|322.42|320.82|322.77|321.17|322.95|321.35|322.42|320.82|0
1643986770000|2022-02-04 14:59:30|322.6|321|322.77|321.17|323.38|321.78|322.6|321|0
1643986780000|2022-02-04 14:59:40|322.95|321.35|322.07|320.47|323.12|321.52|322.07|320.47|0
1643986790000|2022-02-04 14:59:50|321.89|320.29|321.72|320.12|321.89|320.29|321.37|319.77|0
1643986800000|2022-02-04 15:00:00|323.47|321.87|322.94|321.34|323.47|321.87|322.94|321.34|0
1643986810000|2022-02-04 15:00:10|322.24|320.64|324.88|323.28|324.88|323.28|322.24|320.64|0
1643986820000|2022-02-04 15:00:20|325.05|323.45|325.4|323.8|325.93|324.33|325.05|323.45|0
1643986830000|2022-02-04 15:00:30|325.75|324.15|324.88|323.28|325.75|324.15|324.88|323.28|0
1643986840000|2022-02-04 15:00:40|325.23|323.63|326.81|325.21|326.81|325.21|325.23|323.63|0
1643986850000|2022-02-04 15:00:50|327.6|326|327.07|325.47|327.69|326.09|327.07|325.47|0
1643986860000|2022-02-04 15:01:00|327.16|325.56|328.05|326.45|328.05|326.45|326.99|325.39|0
1643986870000|2022-02-04 15:01:10|327.69|326.09|326.99|325.39|327.69|326.09|326.99|325.39|0
1643986880000|2022-02-04 15:01:20|327.34|325.74|327.52|325.92|327.87|326.27|327.34|325.74|0
1643986890000|2022-02-04 15:01:30|326.63|325.03|327.16|325.56|327.16|325.56|326.63|325.03|0
1643986900000|2022-02-04 15:01:40|326.99|325.39|326.28|324.68|326.99|325.39|326.28|324.68|0
1643986910000|2022-02-04 15:01:50|325.58|323.98|325.31|323.71|325.84|324.24|325.31|323.71|0
1643986920000|2022-02-04 15:02:00|325.49|323.89|325.84|324.24|325.93|324.33|325.49|323.89|0
1643986930000|2022-02-04 15:02:10|325.23|323.63|323.12|321.52|325.4|323.8|323.12|321.52|0
1643986940000|2022-02-04 15:02:20|323.29|321.69|322.24|320.64|323.47|321.87|322.24|320.64|0
1643986950000|2022-02-04 15:02:30|322.94|321.34|323.12|321.52|323.47|321.87|322.94|321.34|0
1643986960000|2022-02-04 15:02:40|322.77|321.17|320.49|318.89|322.77|321.17|320.49|318.89|0
1643986970000|2022-02-04 15:02:50|320.84|319.24|322.24|320.64|322.77|321.17|320.84|319.24|0
1643986980000|2022-02-04 15:03:00|322.5|320.9|321.19|319.59|322.5|320.9|321.19|319.59|0
1643986990000|2022-02-04 15:03:10|320.84|319.24|320.32|318.72|320.84|319.24|319.88|318.28|0
1643987000000|2022-02-04 15:03:20|319.97|318.37|320.32|318.72|320.32|318.72|319.97|318.37|0
1643987010000|2022-02-04 15:03:30|321.19|319.59|323.12|321.52|323.12|321.52|321.19|319.59|0
1643987020000|2022-02-04 15:03:40|323.03|321.43|323.03|321.43|323.29|321.69|323.03|321.43|0
1643987030000|2022-02-04 15:03:50|323.82|322.22|324.17|322.57|324.35|322.75|323.82|322.22|0
1643987040000|2022-02-04 15:04:00|323.82|322.22|323.64|322.04|323.82|322.22|323.29|321.69|0
1643987050000|2022-02-04 15:04:10|323.99|322.39|324.87|323.27|325.05|323.45|323.99|322.39|0
1643987060000|2022-02-04 15:04:20|325.58|323.98|325.58|323.98|326.1|324.5|325.4|323.8|0
1643987070000|2022-02-04 15:04:30|325.05|323.45|326.1|324.5|326.1|324.5|324.7|323.1|0
1643987080000|2022-02-04 15:04:40|326.46|324.86|325.57|323.97|326.46|324.86|325.57|323.97|0
1643987090000|2022-02-04 15:04:50|324.78|323.18|324.87|323.27|324.87|323.27|324.78|323.18|0
1643987100000|2022-02-04 15:05:00|325.05|323.45|324.87|323.27|325.57|323.97|324.87|323.27|0
1643987110000|2022-02-04 15:05:10|324.52|322.92|326.28|324.68|326.28|324.68|324.52|322.92|0
1643987120000|2022-02-04 15:05:20|325.93|324.33|327.16|325.56|327.34|325.74|325.75|324.15|0
1643987130000|2022-02-04 15:05:30|326.63|325.03|327.51|325.91|327.69|326.09|326.63|325.03|0
1643987140000|2022-02-04 15:05:40|327.34|325.74|326.28|324.68|327.34|325.74|326.28|324.68|0
1643987150000|2022-02-04 15:05:50|326.1|324.5|324.87|323.27|326.1|324.5|324.87|323.27|0
1643987160000|2022-02-04 15:06:00|325.4|323.8|323.99|322.39|325.4|323.8|323.99|322.39|0
1643987170000|2022-02-04 15:06:10|324.78|323.18|325.57|323.97|325.57|323.97|324.78|323.18|0
1643987180000|2022-02-04 15:06:20|326.01|324.41|325.13|323.53|326.01|324.41|325.13|323.53|0
1643987190000|2022-02-04 15:06:30|325.22|323.62|325.93|324.33|325.93|324.33|325.22|323.62|0
1643987200000|2022-02-04 15:06:40|325.22|323.62|324.17|322.57|325.22|323.62|324.17|322.57|0
1643987210000|2022-02-04 15:06:50|323.99|322.39|323.29|321.69|323.99|322.39|323.29|321.69|0
1643987220000|2022-02-04 15:07:00|323.11|321.51|323.46|321.86|323.82|322.22|323.11|321.51|0
1643987230000|2022-02-04 15:07:10|323.99|322.39|325.75|324.15|325.92|324.32|323.99|322.39|0
1643987240000|2022-02-04 15:07:20|324.87|323.27|324.52|322.92|324.87|323.27|324.17|322.57|0
1643987250000|2022-02-04 15:07:30|324.34|322.74|323.64|322.04|324.34|322.74|323.64|322.04|0
1643987260000|2022-02-04 15:07:40|323.99|322.39|322.94|321.34|323.99|322.39|322.94|321.34|0
1643987270000|2022-02-04 15:07:50|323.11|321.51|322.94|321.34|323.11|321.51|322.59|320.99|0
1643987280000|2022-02-04 15:08:00|323.11|321.51|324.34|322.74|324.34|322.74|323.11|321.51|0
1643987290000|2022-02-04 15:08:10|324.25|322.65|325.75|324.15|325.75|324.15|324.25|322.65|0
1643987300000|2022-02-04 15:08:20|325.57|323.97|325.75|324.15|325.75|324.15|325.22|323.62|0
1643987310000|2022-02-04 15:08:30|325.3|323.7|325.04|323.44|325.3|323.7|324.52|322.92|0
1643987320000|2022-02-04 15:08:40|325.22|323.62|324.52|322.92|325.22|323.62|324.17|322.57|0
1643987330000|2022-02-04 15:08:50|324.95|323.35|324.34|322.74|324.95|323.35|324.34|322.74|0
1643987340000|2022-02-04 15:09:00|324.6|323|325.04|323.44|325.04|323.44|324.6|323|0
1643987350000|2022-02-04 15:09:10|324.69|323.09|324.69|323.09|325.22|323.62|324.69|323.09|0
1643987360000|2022-02-04 15:09:20|324.17|322.57|324.52|322.92|324.52|322.92|323.64|322.04|0
1643987370000|2022-02-04 15:09:30|324.95|323.35|324.16|322.56|324.95|323.35|324.16|322.56|0
1643987380000|2022-02-04 15:09:40|323.64|322.04|323.11|321.51|323.64|322.04|323.11|321.51|0
1643987390000|2022-02-04 15:09:50|323.29|321.69|322.06|320.46|323.29|321.69|322.06|320.46|0
1643987400000|2022-02-04 15:10:00|321.71|320.11|321.71|320.11|322.94|321.34|321.71|320.11|0
1643987410000|2022-02-04 15:10:10|320.66|319.06|318.92|317.32|320.66|319.06|318.92|317.32|0
1643987420000|2022-02-04 15:10:20|319.09|317.49|318.57|316.97|319.09|317.49|318.22|316.62|0
1643987430000|2022-02-04 15:10:30|318.3|316.7|319|317.4|319.44|317.84|318.3|316.7|0
1643987440000|2022-02-04 15:10:40|318.13|316.53|318.57|316.97|318.57|316.97|317.87|316.27|0
1643987450000|2022-02-04 15:10:50|318.05|316.45|317.52|315.92|318.05|316.45|316.83|315.23|0
1643987460000|2022-02-04 15:11:00|317.87|316.27|318.57|316.97|318.74|317.14|317.87|316.27|0
1643987470000|2022-02-04 15:11:10|318.74|317.14|319|317.4|319|317.4|318.74|317.14|0
1643987480000|2022-02-04 15:11:20|318.22|316.62|319|317.4|319.09|317.49|318.22|316.62|0
1643987490000|2022-02-04 15:11:30|318.74|317.14|319.79|318.19|319.79|318.19|318.57|316.97|0
1643987500000|2022-02-04 15:11:40|320.31|318.71|320.31|318.71|320.31|318.71|319.96|318.36|0
1643987510000|2022-02-04 15:11:50|319.79|318.19|319.96|318.36|320.22|318.62|319.79|318.19|0
1643987520000|2022-02-04 15:12:00|320.14|318.54|321.71|320.11|321.71|320.11|320.14|318.54|0
1643987530000|2022-02-04 15:12:10|321.88|320.28|320.66|319.06|321.88|320.28|320.66|319.06|0
1643987540000|2022-02-04 15:12:20|321.01|319.41|321.01|319.41|321.01|319.41|320.66|319.06|0
1643987550000|2022-02-04 15:12:30|320.66|319.06|320.57|318.97|320.83|319.23|320.57|318.97|0
1643987560000|2022-02-04 15:12:40|321.36|319.76|320.83|319.23|321.36|319.76|320.83|319.23|0
1643987570000|2022-02-04 15:12:50|320.66|319.06|321.36|319.76|321.53|319.93|320.66|319.06|0
1643987580000|2022-02-04 15:13:00|321.18|319.58|322.23|320.63|322.23|320.63|321.18|319.58|0
1643987590000|2022-02-04 15:13:10|323.28|321.68|324.51|322.91|324.51|322.91|323.28|321.68|0
1643987600000|2022-02-04 15:13:20|325.04|323.44|325.39|323.79|325.74|324.14|325.04|323.44|0
1643987610000|2022-02-04 15:13:30|325.92|324.32|325.57|323.97|325.92|324.32|325.57|323.97|0
1643987620000|2022-02-04 15:13:40|325.04|323.44|325.39|323.79|325.57|323.97|325.04|323.44|0
1643987630000|2022-02-04 15:13:50|325.22|323.62|326.45|324.85|326.45|324.85|325.22|323.62|0
1643987640000|2022-02-04 15:14:00|326.98|325.38|327.94|326.34|327.94|326.34|326.98|325.38|0
1643987650000|2022-02-04 15:14:10|327.15|325.55|326.98|325.38|327.24|325.64|326.62|325.02|0
1643987660000|2022-02-04 15:14:20|326|324.4|326.45|324.85|326.45|324.85|326|324.4|0
1643987670000|2022-02-04 15:14:30|326.09|324.49|326.09|324.49|326.45|324.85|326.09|324.49|0
1643987680000|2022-02-04 15:14:40|326.45|324.85|326.8|325.2|326.8|325.2|326.45|324.85|0
1643987690000|2022-02-04 15:14:50|326.62|325.02|326.98|325.38|327.15|325.55|326.62|325.02|0
1643987700000|2022-02-04 15:15:00|326.45|324.85|329.09|327.49|329.09|327.49|326.45|324.85|0
1643987710000|2022-02-04 15:15:10|329.71|328.11|330.16|328.56|330.16|328.56|329.27|327.67|0
1643987720000|2022-02-04 15:15:20|329.98|328.38|329.98|328.38|330.24|328.64|329.98|328.38|0
1643987730000|2022-02-04 15:15:30|330.33|328.73|330.42|328.82|330.69|329.09|330.33|328.73|0
1643987740000|2022-02-04 15:15:40|330.51|328.91|330.06|328.46|330.51|328.91|330.06|328.46|0
1643987750000|2022-02-04 15:15:50|330.33|328.73|330.51|328.91|330.69|329.09|330.33|328.73|0
1643987760000|2022-02-04 15:16:00|331.04|329.44|330.69|329.09|331.22|329.62|330.69|329.09|0
1643987770000|2022-02-04 15:16:10|330.33|328.73|330.15|328.55|330.33|328.73|329.8|328.2|0
1643987780000|2022-02-04 15:16:20|330.33|328.73|330.69|329.09|330.69|329.09|330.33|328.73|0
1643987790000|2022-02-04 15:16:30|330.51|328.91|331.04|329.44|331.04|329.44|330.33|328.73|0
1643987800000|2022-02-04 15:16:40|331.39|329.79|332.99|331.39|332.99|331.39|331.39|329.79|0
1643987810000|2022-02-04 15:16:50|332.81|331.21|333.53|331.93|333.53|331.93|332.81|331.21|0
1643987820000|2022-02-04 15:17:00|332.99|331.39|332.64|331.04|332.99|331.39|332.64|331.04|0
1643987830000|2022-02-04 15:17:10|331.75|330.15|332.99|331.39|332.99|331.39|331.75|330.15|0
1643987840000|2022-02-04 15:17:20|331.75|330.15|331.3|329.7|331.75|330.15|330.86|329.26|0
1643987850000|2022-02-04 15:17:30|331.22|329.62|331.04|329.44|331.22|329.62|330.86|329.26|0
1643987860000|2022-02-04 15:17:40|330.86|329.26|330.68|329.08|330.86|329.26|330.68|329.08|0
1643987870000|2022-02-04 15:17:50|330.24|328.64|330.51|328.91|330.51|328.91|330.15|328.55|0
1643987880000|2022-02-04 15:18:00|330.86|329.26|330.68|329.08|331.04|329.44|330.68|329.08|0
1643987890000|2022-02-04 15:18:10|330.86|329.26|331.04|329.44|331.04|329.44|330.86|329.26|0
1643987900000|2022-02-04 15:18:20|331.22|329.62|331.04|329.44|331.39|329.79|331.04|329.44|0
1643987910000|2022-02-04 15:18:30|331.22|329.62|330.33|328.73|331.22|329.62|330.15|328.55|0
1643987920000|2022-02-04 15:18:40|330.51|328.91|331.04|329.44|331.04|329.44|330.51|328.91|0
1643987930000|2022-02-04 15:18:50|330.95|329.35|332.64|331.04|332.64|331.04|330.95|329.35|0
1643987940000|2022-02-04 15:19:00|332.37|330.77|331.22|329.62|332.37|330.77|331.22|329.62|0
1643987950000|2022-02-04 15:19:10|331.57|329.97|332.1|330.5|332.1|330.5|331.57|329.97|0
1643987960000|2022-02-04 15:19:20|331.75|330.15|332.1|330.5|332.81|331.21|331.75|330.15|0
1643987970000|2022-02-04 15:19:30|331.92|330.32|330.95|329.35|331.92|330.32|330.95|329.35|0
1643987980000|2022-02-04 15:19:40|330.41|328.81|330.51|328.91|330.51|328.91|329.8|328.2|0
1643987990000|2022-02-04 15:19:50|330.33|328.73|330.51|328.91|330.68|329.08|330.33|328.73|0
1643988000000|2022-02-04 15:20:00|330.68|329.08|330.15|328.55|330.68|329.08|329.62|328.02|0
1643988010000|2022-02-04 15:20:10|329.62|328.02|329.44|327.84|329.62|328.02|329.44|327.84|0
1643988020000|2022-02-04 15:20:20|329.8|328.2|329.44|327.84|329.8|328.2|329.44|327.84|0
1643988030000|2022-02-04 15:20:30|330.15|328.55|330.68|329.08|330.68|329.08|330.15|328.55|0
1643988040000|2022-02-04 15:20:40|330.86|329.26|330.86|329.26|330.86|329.26|330.5|328.9|0
1643988050000|2022-02-04 15:20:50|331.04|329.44|331.04|329.44|331.39|329.79|331.04|329.44|0
1643988060000|2022-02-04 15:21:00|331.21|329.61|331.39|329.79|331.39|329.79|330.86|329.26|0
1643988070000|2022-02-04 15:21:10|331.75|330.15|331.75|330.15|331.92|330.32|331.75|330.15|0
1643988080000|2022-02-04 15:21:20|331.92|330.32|331.57|329.97|331.92|330.32|331.39|329.79|0
1643988090000|2022-02-04 15:21:30|331.48|329.88|331.57|329.97|331.92|330.32|331.48|329.88|0
1643988100000|2022-02-04 15:21:40|331.21|329.61|331.57|329.97|331.57|329.97|331.21|329.61|0
1643988110000|2022-02-04 15:21:50|331.39|329.79|330.86|329.26|331.39|329.79|330.86|329.26|0
1643988120000|2022-02-04 15:22:00|330.5|328.9|330.5|328.9|331.04|329.44|330.5|328.9|0
1643988130000|2022-02-04 15:22:10|330.68|329.08|330.86|329.26|330.86|329.26|330.33|328.73|0
1643988140000|2022-02-04 15:22:20|330.5|328.9|329.53|327.93|330.86|329.26|329.53|327.93|0
1643988150000|2022-02-04 15:22:30|329.97|328.37|329.44|327.84|329.97|328.37|329.44|327.84|0
1643988160000|2022-02-04 15:22:40|328.91|327.31|328.91|327.31|329.44|327.84|328.91|327.31|0
1643988170000|2022-02-04 15:22:50|329.09|327.49|329.44|327.84|329.44|327.84|329.09|327.49|0
1643988180000|2022-02-04 15:23:00|329.09|327.49|329.26|327.66|329.62|328.02|329.09|327.49|0
1643988190000|2022-02-04 15:23:10|328.91|327.31|328.56|326.96|328.91|327.31|328.56|326.96|0
1643988200000|2022-02-04 15:23:20|328.91|327.31|329.44|327.84|329.44|327.84|328.91|327.31|0
1643988210000|2022-02-04 15:23:30|329.62|328.02|329.26|327.66|329.79|328.19|329.26|327.66|0
1643988220000|2022-02-04 15:23:40|329.09|327.49|327.67|326.07|329.09|327.49|327.67|326.07|0
1643988230000|2022-02-04 15:23:50|327.5|325.9|327.32|325.72|327.5|325.9|326.62|325.02|0
1643988240000|2022-02-04 15:24:00|327.14|325.54|327.85|326.25|328.11|326.51|327.14|325.54|0
1643988250000|2022-02-04 15:24:10|327.67|326.07|326.61|325.01|327.67|326.07|326.52|324.92|0
1643988260000|2022-02-04 15:24:20|326.44|324.84|326.61|325.01|326.79|325.19|326.44|324.84|0
1643988270000|2022-02-04 15:24:30|326.44|324.84|327.32|325.72|327.32|325.72|326.44|324.84|0
1643988280000|2022-02-04 15:24:40|327.14|325.54|327.14|325.54|327.14|325.54|326.7|325.1|0
1643988290000|2022-02-04 15:24:50|326.79|325.19|326.97|325.37|326.97|325.37|326.44|324.84|0
1643988300000|2022-02-04 15:25:00|326.79|325.19|326.79|325.19|326.79|325.19|326.61|325.01|0
1643988310000|2022-02-04 15:25:10|327.14|325.54|327.67|326.07|327.85|326.25|327.14|325.54|0
1643988320000|2022-02-04 15:25:20|327.5|325.9|325.38|323.78|327.5|325.9|325.38|323.78|0
1643988330000|2022-02-04 15:25:30|325.56|323.96|325.47|323.87|325.56|323.96|324.85|323.25|0
1643988340000|2022-02-04 15:25:40|325.73|324.13|326.44|324.84|326.44|324.84|325.73|324.13|0
1643988350000|2022-02-04 15:25:50|326.97|325.37|326.79|325.19|326.97|325.37|326.79|325.19|0
1643988360000|2022-02-04 15:26:00|327.23|325.63|328.02|326.42|328.2|326.6|327.23|325.63|0
1643988370000|2022-02-04 15:26:10|327.76|326.16|328.55|326.95|328.55|326.95|327.67|326.07|0
1643988380000|2022-02-04 15:26:20|328.38|326.78|328.46|326.86|329.08|327.48|328.38|326.78|0
1643988390000|2022-02-04 15:26:30|328.55|326.95|329.26|327.66|329.26|327.66|328.02|326.42|0
1643988400000|2022-02-04 15:26:40|328.91|327.31|328.55|326.95|329.08|327.48|328.55|326.95|0
1643988410000|2022-02-04 15:26:50|329.08|327.48|329.44|327.84|329.61|328.01|329.08|327.48|0
1643988420000|2022-02-04 15:27:00|329.61|328.01|329.26|327.66|329.61|328.01|329.26|327.66|0
1643988430000|2022-02-04 15:27:10|328.73|327.13|328.73|327.13|328.73|327.13|328.38|326.78|0
1643988440000|2022-02-04 15:27:20|329.08|327.48|328.2|326.6|329.08|327.48|327.85|326.25|0
1643988450000|2022-02-04 15:27:30|328.38|326.78|328.55|326.95|328.55|326.95|328.38|326.78|0
1643988460000|2022-02-04 15:27:40|329.08|327.48|328.91|327.31|329.08|327.48|328.64|327.04|0
1643988470000|2022-02-04 15:27:50|328.46|326.86|328.28|326.68|328.46|326.86|328.02|326.42|0
1643988480000|2022-02-04 15:28:00|328.38|326.78|327.67|326.07|328.38|326.78|327.67|326.07|0
1643988490000|2022-02-04 15:28:10|327.49|325.89|328.55|326.95|328.55|326.95|327.49|325.89|0
1643988500000|2022-02-04 15:28:20|328.38|326.78|327.67|326.07|328.38|326.78|327.67|326.07|0
1643988510000|2022-02-04 15:28:30|327.75|326.15|327.49|325.89|327.85|326.25|327.49|325.89|0
1643988520000|2022-02-04 15:28:40|327.85|326.25|326.61|325.01|327.85|326.25|326.61|325.01|0
1643988530000|2022-02-04 15:28:50|326.79|325.19|326.87|325.27|326.87|325.27|326.08|324.48|0
1643988540000|2022-02-04 15:29:00|326.34|324.74|324.85|323.25|326.34|324.74|324.85|323.25|0
1643988550000|2022-02-04 15:29:10|323.62|322.02|323.35|321.75|323.62|322.02|323.35|321.75|0
1643988560000|2022-02-04 15:29:20|323.27|321.67|322.22|320.62|323.27|321.67|321.69|320.09|0
1643988570000|2022-02-04 15:29:30|320.65|319.05|320.21|318.61|320.65|319.05|320.21|318.61|0
1643988580000|2022-02-04 15:29:40|319.07|317.47|318.9|317.3|319.25|317.65|318.73|317.13|0
1643988590000|2022-02-04 15:29:50|318.2|316.6|315.08|313.48|318.2|316.6|315.08|313.48|0
1643988600000|2022-02-04 15:30:00|314.9|313.3|316.55|314.95|317.24|315.64|314.9|313.3|0
1643988610000|2022-02-04 15:30:10|317.16|315.56|317.68|316.08|317.68|316.08|316.12|314.52|0
1643988620000|2022-02-04 15:30:20|317.86|316.26|317.33|315.73|317.86|316.26|316.99|315.39|0
1643988630000|2022-02-04 15:30:30|317.68|316.08|318.2|316.6|318.2|316.6|317.68|316.08|0
1643988640000|2022-02-04 15:30:40|317.68|316.08|318.79|317.19|318.97|317.37|317.68|316.08|0
1643988650000|2022-02-04 15:30:50|318.53|316.93|318.01|316.41|318.53|316.93|317.84|316.24|0
1643988660000|2022-02-04 15:31:00|318.36|316.76|318.79|317.19|318.88|317.28|318.36|316.76|0
1643988670000|2022-02-04 15:31:10|319.23|317.63|320.27|318.67|320.27|318.67|319.23|317.63|0
1643988680000|2022-02-04 15:31:20|319.75|318.15|321.32|319.72|321.32|319.72|319.75|318.15|0
1643988690000|2022-02-04 15:31:30|320.8|319.2|320.62|319.02|320.88|319.28|320.45|318.85|0
1643988700000|2022-02-04 15:31:40|320.1|318.5|320.1|318.5|320.1|318.5|319.75|318.15|0
1643988710000|2022-02-04 15:31:50|320.45|318.85|320.62|319.02|320.8|319.2|320.45|318.85|0
1643988720000|2022-02-04 15:32:00|320.8|319.2|320.45|318.85|321.15|319.55|320.45|318.85|0
1643988730000|2022-02-04 15:32:10|321.32|319.72|320.1|318.5|321.32|319.72|320.1|318.5|0
1643988740000|2022-02-04 15:32:20|321.15|319.55|321.05|319.45|321.15|319.55|320.88|319.28|0
1643988750000|2022-02-04 15:32:30|321.49|319.89|320.27|318.67|321.49|319.89|320.27|318.67|0
1643988760000|2022-02-04 15:32:40|320.53|318.93|320.27|318.67|320.71|319.11|320.18|318.58|0
1643988770000|2022-02-04 15:32:50|319.4|317.8|319.75|318.15|319.75|318.15|319.4|317.8|0
1643988780000|2022-02-04 15:33:00|320.45|318.85|320.45|318.85|320.45|318.85|319.83|318.23|0
1643988790000|2022-02-04 15:33:10|320.27|318.67|319.4|317.8|320.27|318.67|319.4|317.8|0
1643988800000|2022-02-04 15:33:20|319.83|318.23|319.23|317.63|319.83|318.23|319.23|317.63|0
1643988810000|2022-02-04 15:33:30|319.58|317.98|319.58|317.98|319.58|317.98|319.4|317.8|0
1643988820000|2022-02-04 15:33:40|320.1|318.5|320.18|318.58|320.62|319.02|320.1|318.5|0
1643988830000|2022-02-04 15:33:50|319.75|318.15|319.75|318.15|320.27|318.67|319.75|318.15|0
1643988840000|2022-02-04 15:34:00|319.4|317.8|319.4|317.8|320.1|318.5|319.4|317.8|0
1643988850000|2022-02-04 15:34:10|318.53|316.93|320.1|318.5|320.1|318.5|318.53|316.93|0
1643988860000|2022-02-04 15:34:20|319.83|318.23|319.4|317.8|319.83|318.23|319.4|317.8|0
1643988870000|2022-02-04 15:34:30|319.14|317.54|318.09|316.49|319.14|317.54|318.09|316.49|0
1643988880000|2022-02-04 15:34:40|318.01|316.41|319.05|317.45|319.05|317.45|318.01|316.41|0
1643988890000|2022-02-04 15:34:50|319.31|317.71|318.88|317.28|319.75|318.15|318.88|317.28|0
1643988900000|2022-02-04 15:35:00|318.53|316.93|318.88|317.28|318.88|317.28|318.53|316.93|0
1643988910000|2022-02-04 15:35:10|318.53|316.93|316.79|315.19|318.53|316.93|316.79|315.19|0
1643988920000|2022-02-04 15:35:20|317.14|315.54|316.97|315.37|317.66|316.06|316.97|315.37|0
1643988930000|2022-02-04 15:35:30|316.7|315.1|316.1|314.5|316.97|315.37|316.1|314.5|0
1643988940000|2022-02-04 15:35:40|316.62|315.02|316.97|315.37|316.97|315.37|316.62|315.02|0
1643988950000|2022-02-04 15:35:50|316.79|315.19|315.49|313.89|316.79|315.19|315.49|313.89|0
1643988960000|2022-02-04 15:36:00|314.72|313.12|314.89|313.29|315.24|313.64|314.72|313.12|0
1643988970000|2022-02-04 15:36:10|315.58|313.98|314.03|312.43|315.58|313.98|314.03|312.43|0
1643988980000|2022-02-04 15:36:20|313.85|312.25|312.47|310.87|313.85|312.25|312.47|310.87|0
1643988990000|2022-02-04 15:36:30|311.78|310.18|312.47|310.87|312.47|310.87|311.44|309.84|0
1643989000000|2022-02-04 15:36:40|312.13|310.53|311.52|309.92|312.13|310.53|311.52|309.92|0
1643989010000|2022-02-04 15:36:50|311.69|310.09|312.73|311.13|312.73|311.13|311.69|310.09|0
1643989020000|2022-02-04 15:37:00|312.64|311.04|312.3|310.7|312.64|311.04|312.13|310.53|0
1643989030000|2022-02-04 15:37:10|312.04|310.44|312.64|311.04|312.64|311.04|312.04|310.44|0
1643989040000|2022-02-04 15:37:20|313.16|311.56|312.64|311.04|313.16|311.56|312.64|311.04|0
1643989050000|2022-02-04 15:37:30|312.13|310.53|311.78|310.18|312.38|310.78|311.61|310.01|0
1643989060000|2022-02-04 15:37:40|312.13|310.53|311.69|310.09|312.21|310.61|311.69|310.09|0
1643989070000|2022-02-04 15:37:50|311.27|309.67|310.92|309.32|311.27|309.67|310.24|308.64|0
1643989080000|2022-02-04 15:38:00|311.61|310.01|310.83|309.23|311.61|310.01|310.75|309.15|0
1643989090000|2022-02-04 15:38:10|310.58|308.98|309.21|307.61|310.58|308.98|309.04|307.44|0
1643989100000|2022-02-04 15:38:20|310.24|308.64|310.41|308.81|310.92|309.32|310.24|308.64|0
1643989110000|2022-02-04 15:38:30|310.24|308.64|310.06|308.46|310.24|308.64|310.06|308.46|0
1643989120000|2022-02-04 15:38:40|309.63|308.03|309.55|307.95|310.24|308.64|309.21|307.61|0
1643989130000|2022-02-04 15:38:50|309.04|307.44|309.21|307.61|309.21|307.61|309.04|307.44|0
1643989140000|2022-02-04 15:39:00|308.35|306.75|308.01|306.41|308.35|306.75|307.49|305.89|0
1643989150000|2022-02-04 15:39:10|308.18|306.58|308.52|306.92|308.52|306.92|308.01|306.41|0
1643989160000|2022-02-04 15:39:20|308.35|306.75|308.69|307.09|308.69|307.09|308.35|306.75|0
1643989170000|2022-02-04 15:39:30|309.12|307.52|311.78|310.18|311.78|310.18|309.12|307.52|0
1643989180000|2022-02-04 15:39:40|311.61|310.01|310.58|308.98|311.61|310.01|310.41|308.81|0
1643989190000|2022-02-04 15:39:50|310.41|308.81|311.09|309.49|311.27|309.67|310.41|308.81|0
1643989200000|2022-02-04 15:40:00|311.86|310.26|311.86|310.26|311.86|310.26|311.61|310.01|0
1643989210000|2022-02-04 15:40:10|312.3|310.7|312.81|311.21|313.68|312.08|312.3|310.7|0
1643989220000|2022-02-04 15:40:20|311.95|310.35|311.61|310.01|311.95|310.35|311.44|309.84|0
1643989230000|2022-02-04 15:40:30|311.44|309.84|311.44|309.84|312.3|310.7|311.44|309.84|0
1643989240000|2022-02-04 15:40:40|311.26|309.66|311.86|310.26|311.86|310.26|311.09|309.49|0
1643989250000|2022-02-04 15:40:50|311.78|310.18|311.26|309.66|311.78|310.18|311.26|309.66|0
1643989260000|2022-02-04 15:41:00|311.35|309.75|311.26|309.66|311.95|310.35|311.26|309.66|0
1643989270000|2022-02-04 15:41:10|310.92|309.32|311.43|309.83|311.43|309.83|310.92|309.32|0
1643989280000|2022-02-04 15:41:20|311.61|310.01|311.26|309.66|311.61|310.01|311.09|309.49|0
1643989290000|2022-02-04 15:41:30|311.43|309.83|311.78|310.18|312.12|310.52|311.43|309.83|0
1643989300000|2022-02-04 15:41:40|311.86|310.26|312.81|311.21|312.98|311.38|311.86|310.26|0
1643989310000|2022-02-04 15:41:50|313.5|311.9|314.01|312.41|314.01|312.41|313.5|311.9|0
1643989320000|2022-02-04 15:42:00|313.33|311.73|314.36|312.76|314.36|312.76|313.33|311.73|0
1643989330000|2022-02-04 15:42:10|313.75|312.15|313.67|312.07|313.84|312.24|313.67|312.07|0
1643989340000|2022-02-04 15:42:20|313.5|311.9|312.64|311.04|313.5|311.9|312.64|311.04|0
1643989350000|2022-02-04 15:42:30|312.46|310.86|312.98|311.38|312.98|311.38|312.46|310.86|0
1643989360000|2022-02-04 15:42:40|313.5|311.9|312.46|310.86|313.5|311.9|312.46|310.86|0
1643989370000|2022-02-04 15:42:50|312.03|310.43|312.72|311.12|312.72|311.12|311.78|310.18|0
1643989380000|2022-02-04 15:43:00|311.86|310.26|311.6|310|311.86|310.26|311.6|310|0
1643989390000|2022-02-04 15:43:10|311|309.4|311.26|309.66|311.52|309.92|311|309.4|0
1643989400000|2022-02-04 15:43:20|311.52|309.92|311.26|309.66|311.78|310.18|311.26|309.66|0
1643989410000|2022-02-04 15:43:30|311.52|309.92|311.78|310.18|311.78|310.18|311.09|309.49|0
1643989420000|2022-02-04 15:43:40|311.26|309.66|311.17|309.57|311.26|309.66|311.09|309.49|0
1643989430000|2022-02-04 15:43:50|311.86|310.26|312.46|310.86|312.46|310.86|311.86|310.26|0
1643989440000|2022-02-04 15:44:00|312.29|310.69|310.92|309.32|312.29|310.69|310.92|309.32|0
1643989450000|2022-02-04 15:44:10|310.49|308.89|309.89|308.29|310.49|308.89|309.89|308.29|0
1643989460000|2022-02-04 15:44:20|309.55|307.95|309.55|307.95|309.55|307.95|309.38|307.78|0
1643989470000|2022-02-04 15:44:30|310.57|308.97|310.4|308.8|311.09|309.49|310.4|308.8|0
1643989480000|2022-02-04 15:44:40|309.72|308.12|310.57|308.97|310.57|308.97|309.72|308.12|0
1643989490000|2022-02-04 15:44:50|310.75|309.15|310.4|308.8|310.75|309.15|310.23|308.63|0
1643989500000|2022-02-04 15:45:00|310.06|308.46|308.01|306.41|310.06|308.46|308.01|306.41|0
1643989510000|2022-02-04 15:45:10|307.32|305.72|306.64|305.04|307.32|305.72|306.47|304.87|0
1643989520000|2022-02-04 15:45:20|306.47|304.87|306.98|305.38|307.15|305.55|306.47|304.87|0
1643989530000|2022-02-04 15:45:30|307.49|305.89|307.15|305.55|307.49|305.89|306.81|305.21|0
1643989540000|2022-02-04 15:45:40|309.75|308.15|307.09|305.49|310.09|308.49|307.09|305.49|0
1643989550000|2022-02-04 15:45:50|307.51|305.91|307.09|305.49|307.51|305.91|307.09|305.49|0
1643989560000|2022-02-04 15:46:00|307.26|305.66|306.58|304.98|307.34|305.74|306.58|304.98|0
1643989570000|2022-02-04 15:46:10|305.05|303.45|304.54|302.94|305.73|304.13|304.54|302.94|0
1643989580000|2022-02-04 15:46:20|304.03|302.43|304.86|303.26|304.86|303.26|303.6|302|0
1643989590000|2022-02-04 15:46:30|305.37|303.77|305.96|304.36|305.96|304.36|305.37|303.77|0
1643989600000|2022-02-04 15:46:40|305.88|304.28|305.54|303.94|305.88|304.28|305.37|303.77|0
1643989610000|2022-02-04 15:46:50|306.39|304.79|305.71|304.11|306.39|304.79|305.71|304.11|0
1643989620000|2022-02-04 15:47:00|305.79|304.19|305.03|303.43|305.79|304.19|304.52|302.92|0
1643989630000|2022-02-04 15:47:10|304.86|303.26|305.2|303.6|305.2|303.6|304.86|303.26|0
1643989640000|2022-02-04 15:47:20|306.05|304.45|305.71|304.11|306.05|304.45|305.54|303.94|0
1643989650000|2022-02-04 15:47:30|305.62|304.02|305.71|304.11|305.87|304.27|305.62|304.02|0
1643989660000|2022-02-04 15:47:40|305.87|304.27|305.37|303.77|306.21|304.61|305.37|303.77|0
1643989670000|2022-02-04 15:47:50|305.2|303.6|305.37|303.77|305.37|303.77|305.03|303.43|0
1643989680000|2022-02-04 15:48:00|305.45|303.85|305.87|304.27|305.87|304.27|305.2|303.6|0
1643989690000|2022-02-04 15:48:10|306.55|304.95|306.04|304.44|306.55|304.95|306.04|304.44|0
1643989700000|2022-02-04 15:48:20|306.81|305.21|307.92|306.32|307.92|306.32|306.81|305.21|0
1643989710000|2022-02-04 15:48:30|307.15|305.55|306.81|305.21|307.15|305.55|306.81|305.21|0
1643989720000|2022-02-04 15:48:40|307.23|305.63|307.4|305.8|307.4|305.8|306.89|305.29|0
1643989730000|2022-02-04 15:48:50|307.23|305.63|307.57|305.97|307.92|306.32|307.23|305.63|0
1643989740000|2022-02-04 15:49:00|306.72|305.12|306.8|305.2|307.06|305.46|306.38|304.78|0
1643989750000|2022-02-04 15:49:10|307.4|305.8|307.06|305.46|307.4|305.8|307.06|305.46|0
1643989760000|2022-02-04 15:49:20|306.55|304.95|307.06|305.46|307.06|305.46|306.55|304.95|0
1643989770000|2022-02-04 15:49:30|306.72|305.12|306.38|304.78|306.72|305.12|306.21|304.61|0
1643989780000|2022-02-04 15:49:40|306.89|305.29|307.74|306.14|307.74|306.14|306.89|305.29|0
1643989790000|2022-02-04 15:49:50|308|306.4|307.23|305.63|308|306.4|307.23|305.63|0
1643989800000|2022-02-04 15:50:00|307.31|305.71|308.77|307.17|308.77|307.17|307.31|305.71|0
1643989810000|2022-02-04 15:50:10|308.6|307|308.77|307.17|308.77|307.17|308.25|306.65|0
1643989820000|2022-02-04 15:50:20|307.91|306.31|307.4|305.8|307.91|306.31|307.4|305.8|0
1643989830000|2022-02-04 15:50:30|306.63|305.03|306.55|304.95|306.89|305.29|306.55|304.95|0
1643989840000|2022-02-04 15:50:40|306.97|305.37|306.89|305.29|307.57|305.97|306.89|305.29|0
1643989850000|2022-02-04 15:50:50|307.31|305.71|306.38|304.78|307.31|305.71|306.38|304.78|0
1643989860000|2022-02-04 15:51:00|305.87|304.27|306.04|304.44|306.04|304.44|305.27|303.67|0
1643989870000|2022-02-04 15:51:10|306.21|304.61|305.7|304.1|306.21|304.61|305.53|303.93|0
1643989880000|2022-02-04 15:51:20|305.87|304.27|306.04|304.44|306.21|304.61|305.87|304.27|0
1643989890000|2022-02-04 15:51:30|305.95|304.35|306.72|305.12|306.72|305.12|305.95|304.35|0
1643989900000|2022-02-04 15:51:40|306.55|304.95|306.63|305.03|306.72|305.12|306.55|304.95|0
1643989910000|2022-02-04 15:51:50|306.55|304.95|307.91|306.31|307.91|306.31|306.55|304.95|0
1643989920000|2022-02-04 15:52:00|307.57|305.97|306.72|305.12|307.57|305.97|306.38|304.78|0
1643989930000|2022-02-04 15:52:10|306.63|305.03|307.06|305.46|307.06|305.46|306.38|304.78|0
1643989940000|2022-02-04 15:52:20|306.55|304.95|306.8|305.2|306.8|305.2|306.21|304.61|0
1643989950000|2022-02-04 15:52:30|306.72|305.12|307.06|305.46|307.06|305.46|306.38|304.78|0
1643989960000|2022-02-04 15:52:40|306.72|305.12|307.06|305.46|307.74|306.14|306.72|305.12|0
1643989970000|2022-02-04 15:52:50|306.89|305.29|306.97|305.37|306.97|305.37|306.46|304.86|0
1643989980000|2022-02-04 15:53:00|306.89|305.29|307.82|306.22|308.08|306.48|306.89|305.29|0
1643989990000|2022-02-04 15:53:10|307.57|305.97|307.74|306.14|307.91|306.31|307.57|305.97|0
1643990000000|2022-02-04 15:53:20|308.08|306.48|307.4|305.8|308.08|306.48|307.4|305.8|0
1643990010000|2022-02-04 15:53:30|307.91|306.31|309.45|307.85|309.62|308.02|307.91|306.31|0
1643990020000|2022-02-04 15:53:40|309.62|308.02|308.93|307.33|309.62|308.02|308.93|307.33|0
1643990030000|2022-02-04 15:53:50|308.76|307.16|309.19|307.59|309.19|307.59|308.76|307.16|0
1643990040000|2022-02-04 15:54:00|309.62|308.02|310.47|308.87|310.64|309.04|309.62|308.02|0
1643990050000|2022-02-04 15:54:10|309.96|308.36|309.1|307.5|309.96|308.36|309.1|307.5|0
1643990060000|2022-02-04 15:54:20|309.02|307.42|309.87|308.27|309.96|308.36|309.02|307.42|0
1643990070000|2022-02-04 15:54:30|309.45|307.85|309.45|307.85|309.79|308.19|309.45|307.85|0
1643990080000|2022-02-04 15:54:40|309.62|308.02|309.36|307.76|309.62|308.02|309.27|307.67|0
1643990090000|2022-02-04 15:54:50|309.62|308.02|310.13|308.53|310.13|308.53|309.53|307.93|0
1643990100000|2022-02-04 15:55:00|310.3|308.7|310.13|308.53|310.3|308.7|309.44|307.84|0
1643990110000|2022-02-04 15:55:10|310.98|309.38|310.13|308.53|310.98|309.38|310.13|308.53|0
1643990120000|2022-02-04 15:55:20|309.44|307.84|309.27|307.67|309.62|308.02|309.27|307.67|0
1643990130000|2022-02-04 15:55:30|309.36|307.76|310.13|308.53|310.13|308.53|309.1|307.5|0
1643990140000|2022-02-04 15:55:40|309.79|308.19|309.53|307.93|309.79|308.19|309.44|307.84|0
1643990150000|2022-02-04 15:55:50|309.7|308.1|309.96|308.36|309.96|308.36|309.53|307.93|0
1643990160000|2022-02-04 15:56:00|309.79|308.19|310.13|308.53|310.3|308.7|309.79|308.19|0
1643990170000|2022-02-04 15:56:10|309.87|308.27|309.96|308.36|309.96|308.36|309.79|308.19|0
1643990180000|2022-02-04 15:56:20|310.3|308.7|308.42|306.82|310.3|308.7|308.42|306.82|0
1643990190000|2022-02-04 15:56:30|308.67|307.07|309.27|307.67|309.27|307.67|308.67|307.07|0
1643990200000|2022-02-04 15:56:40|309.96|308.36|311.84|310.24|311.84|310.24|309.96|308.36|0
1643990210000|2022-02-04 15:56:50|312.35|310.75|311.84|310.24|312.35|310.75|311.84|310.24|0
1643990220000|2022-02-04 15:57:00|311.67|310.07|311.67|310.07|312.01|310.41|311.67|310.07|0
1643990230000|2022-02-04 15:57:10|311.32|309.72|310.47|308.87|311.32|309.72|310.38|308.78|0
1643990240000|2022-02-04 15:57:20|310.04|308.44|309.44|307.84|310.04|308.44|309.35|307.75|0
1643990250000|2022-02-04 15:57:30|309.35|307.75|308.59|306.99|309.35|307.75|308.59|306.99|0
1643990260000|2022-02-04 15:57:40|308.42|306.82|308.33|306.73|308.42|306.82|307.57|305.97|0
1643990270000|2022-02-04 15:57:50|308.76|307.16|309.18|307.58|309.18|307.58|308.76|307.16|0
1643990280000|2022-02-04 15:58:00|308.76|307.16|307.91|306.31|308.76|307.16|307.91|306.31|0
1643990290000|2022-02-04 15:58:10|308.08|306.48|307.06|305.46|308.08|306.48|307.06|305.46|0
1643990300000|2022-02-04 15:58:20|307.31|305.71|307.23|305.63|307.57|305.97|307.23|305.63|0
1643990310000|2022-02-04 15:58:30|307.82|306.22|308.08|306.48|308.25|306.65|307.82|306.22|0
1643990320000|2022-02-04 15:58:40|307.91|306.31|308.16|306.56|308.25|306.65|307.91|306.31|0
1643990330000|2022-02-04 15:58:50|308.5|306.9|308.25|306.65|308.93|307.33|308.25|306.65|0
1643990340000|2022-02-04 15:59:00|307.91|306.31|308.76|307.16|308.76|307.16|307.91|306.31|0
1643990350000|2022-02-04 15:59:10|308.93|307.33|308.67|307.07|309.27|307.67|308.67|307.07|0
1643990360000|2022-02-04 15:59:20|308.5|306.9|308.5|306.9|308.59|306.99|308.5|306.9|0
1643990370000|2022-02-04 15:59:30|307.91|306.31|306.88|305.28|308.08|306.48|306.88|305.28|0
1643990380000|2022-02-04 15:59:40|307.05|305.45|307.39|305.79|307.56|305.96|307.05|305.45|0
1643990390000|2022-02-04 15:59:50|307.74|306.14|307.91|306.31|308.08|306.48|307.74|306.14|0
1643990400000|2022-02-04 16:00:00|307.39|305.79|306.71|305.11|307.39|305.79|306.2|304.6|0
1643990410000|2022-02-04 16:00:10|306.8|305.2|305.35|303.75|306.8|305.2|305.35|303.75|0
1643990420000|2022-02-04 16:00:20|305.61|304.01|305.18|303.58|305.61|304.01|305.18|303.58|0
1643990430000|2022-02-04 16:00:30|305.35|303.75|306.28|304.68|306.28|304.68|305.35|303.75|0
1643990440000|2022-02-04 16:00:40|307.05|305.45|308.59|306.99|308.59|306.99|307.05|305.45|0
1643990450000|2022-02-04 16:00:50|309.1|307.5|308.5|306.9|309.1|307.5|308.5|306.9|0
1643990460000|2022-02-04 16:01:00|308.59|306.99|309.1|307.5|309.1|307.5|307.9|306.3|0
1643990470000|2022-02-04 16:01:10|309.44|307.84|309.61|308.01|310.29|308.69|309.44|307.84|0
1643990480000|2022-02-04 16:01:20|309.1|307.5|309.27|307.67|309.27|307.67|308.59|306.99|0
1643990490000|2022-02-04 16:01:30|309.78|308.18|310.12|308.52|310.12|308.52|309.69|308.09|0
1643990500000|2022-02-04 16:01:40|309.95|308.35|309.95|308.35|309.95|308.35|309.61|308.01|0
1643990510000|2022-02-04 16:01:50|309.35|307.75|309.44|307.84|309.44|307.84|308.76|307.16|0
1643990520000|2022-02-04 16:02:00|310.29|308.69|309.61|308.01|310.29|308.69|309.61|308.01|0
1643990530000|2022-02-04 16:02:10|309.1|307.5|308.84|307.24|309.18|307.58|308.84|307.24|0
1643990540000|2022-02-04 16:02:20|309.1|307.5|310.03|308.43|310.03|308.43|309.1|307.5|0
1643990550000|2022-02-04 16:02:30|310.29|308.69|310.29|308.69|310.46|308.86|310.29|308.69|0
1643990560000|2022-02-04 16:02:40|310.12|308.52|310.03|308.43|310.12|308.52|309.95|308.35|0
1643990570000|2022-02-04 16:02:50|309.78|308.18|308.41|306.81|309.78|308.18|308.41|306.81|0
1643990580000|2022-02-04 16:03:00|308.76|307.16|310.03|308.43|310.2|308.6|308.76|307.16|0
1643990590000|2022-02-04 16:03:10|309.27|307.67|308.93|307.33|309.27|307.67|308.93|307.33|0
1643990600000|2022-02-04 16:03:20|309.01|307.41|308.93|307.33|309.1|307.5|308.93|307.33|0
1643990610000|2022-02-04 16:03:30|309.44|307.84|309.35|307.75|309.44|307.84|309.35|307.75|0
1643990620000|2022-02-04 16:03:40|309.52|307.92|309.95|308.35|310.2|308.6|309.52|307.92|0
1643990630000|2022-02-04 16:03:50|309.52|307.92|309.78|308.18|309.86|308.26|309.52|307.92|0
1643990640000|2022-02-04 16:04:00|310.46|308.86|311.49|309.89|311.49|309.89|310.46|308.86|0
1643990650000|2022-02-04 16:04:10|310.98|309.38|310.98|309.38|311.49|309.89|310.89|309.29|0
1643990660000|2022-02-04 16:04:20|310.29|308.69|310.63|309.03|310.63|309.03|310.29|308.69|0
1643990670000|2022-02-04 16:04:30|310.98|309.38|311.15|309.55|311.32|309.72|310.98|309.38|0
1643990680000|2022-02-04 16:04:40|310.46|308.86|310.12|308.52|310.46|308.86|310.03|308.43|0
1643990690000|2022-02-04 16:04:50|310.29|308.69|310.12|308.52|310.46|308.86|310.12|308.52|0
1643990700000|2022-02-04 16:05:00|310.29|308.69|310.8|309.2|310.8|309.2|310.12|308.52|0
1643990710000|2022-02-04 16:05:10|311.49|309.89|310.97|309.37|311.49|309.89|310.97|309.37|0
1643990720000|2022-02-04 16:05:20|310.8|309.2|311.06|309.46|311.06|309.46|310.63|309.03|0
1643990730000|2022-02-04 16:05:30|310.29|308.69|310.54|308.94|310.54|308.94|310.2|308.6|0
1643990740000|2022-02-04 16:05:40|310.29|308.69|309.26|307.66|310.29|308.69|308.92|307.32|0
1643990750000|2022-02-04 16:05:50|308.83|307.23|308.07|306.47|308.92|307.32|308.07|306.47|0
1643990760000|2022-02-04 16:06:00|308.41|306.81|307.22|305.62|308.41|306.81|307.22|305.62|0
1643990770000|2022-02-04 16:06:10|307.05|305.45|308.24|306.64|308.32|306.72|307.05|305.45|0
1643990780000|2022-02-04 16:06:20|308.07|306.47|307.64|306.04|308.07|306.47|307.39|305.79|0
1643990790000|2022-02-04 16:06:30|308.24|306.64|309.09|307.49|309.09|307.49|308.24|306.64|0
1643990800000|2022-02-04 16:06:40|309.26|307.66|309.09|307.49|309.43|307.83|309.09|307.49|0
1643990810000|2022-02-04 16:06:50|309.17|307.57|309.09|307.49|309.26|307.66|309.09|307.49|0
1643990820000|2022-02-04 16:07:00|308.41|306.81|307.9|306.3|308.41|306.81|307.9|306.3|0
1643990830000|2022-02-04 16:07:10|307.73|306.13|307.56|305.96|307.81|306.21|307.39|305.79|0
1643990840000|2022-02-04 16:07:20|307.22|305.62|307.9|306.3|307.9|306.3|307.22|305.62|0
1643990850000|2022-02-04 16:07:30|307.81|306.21|308.75|307.15|308.75|307.15|307.81|306.21|0
1643990860000|2022-02-04 16:07:40|308.41|306.81|308.58|306.98|308.75|307.15|308.41|306.81|0
1643990870000|2022-02-04 16:07:50|308.41|306.81|307.9|306.3|308.41|306.81|307.9|306.3|0
1643990880000|2022-02-04 16:08:00|308.15|306.55|308.92|307.32|308.92|307.32|308.15|306.55|0
1643990890000|2022-02-04 16:08:10|308.75|307.15|309.43|307.83|309.6|308|308.75|307.15|0
1643990900000|2022-02-04 16:08:20|309.34|307.74|309.6|308|309.6|308|309.26|307.66|0
1643990910000|2022-02-04 16:08:30|309.95|308.35|309.86|308.26|309.95|308.35|309.69|308.09|0
1643990920000|2022-02-04 16:08:40|310.29|308.69|310.29|308.69|310.46|308.86|310.29|308.69|0
1643990930000|2022-02-04 16:08:50|310.37|308.77|310.37|308.77|310.8|309.2|310.37|308.77|0
1643990940000|2022-02-04 16:09:00|309.43|307.83|309.34|307.74|309.69|308.09|309.34|307.74|0
1643990950000|2022-02-04 16:09:10|308.75|307.15|308.83|307.23|309|307.4|308.75|307.15|0
1643990960000|2022-02-04 16:09:20|308.92|307.32|308.58|306.98|308.92|307.32|308.58|306.98|0
1643990970000|2022-02-04 16:09:30|308.24|306.64|308.24|306.64|308.24|306.64|308.24|306.64|0
1643990980000|2022-02-04 16:09:40|308.07|306.47|308.24|306.64|308.58|306.98|308.07|306.47|0
1643990990000|2022-02-04 16:09:50|307.98|306.38|307.73|306.13|307.98|306.38|307.56|305.96|0
1643991000000|2022-02-04 16:10:00|307.81|306.21|308.07|306.47|308.15|306.55|307.39|305.79|0
1643991010000|2022-02-04 16:10:10|307.39|305.79|307.98|306.38|308.15|306.55|307.39|305.79|0
1643991020000|2022-02-04 16:10:20|306.96|305.36|305.18|303.58|306.96|305.36|305.18|303.58|0
1643991030000|2022-02-04 16:10:30|305.35|303.75|305.18|303.58|305.35|303.75|305.18|303.58|0
1643991040000|2022-02-04 16:10:40|305.35|303.75|304.33|302.73|305.35|303.75|303.82|302.22|0
1643991050000|2022-02-04 16:10:50|304.16|302.56|303.05|301.45|304.16|302.56|302.97|301.37|0
1643991060000|2022-02-04 16:11:00|303.99|302.39|303.48|301.88|303.99|302.39|302.97|301.37|0
1643991070000|2022-02-04 16:11:10|303.39|301.79|304.33|302.73|304.33|302.73|303.39|301.79|0
1643991080000|2022-02-04 16:11:20|304.16|302.56|303.31|301.71|304.16|302.56|303.31|301.71|0
1643991090000|2022-02-04 16:11:30|303.22|301.62|303.31|301.71|303.31|301.71|303.22|301.62|0
1643991100000|2022-02-04 16:11:40|303.48|301.88|303.22|301.62|303.48|301.88|303.14|301.54|0
1643991110000|2022-02-04 16:11:50|303.48|301.88|302.8|301.2|303.48|301.88|302.8|301.2|0
1643991120000|2022-02-04 16:12:00|302.88|301.28|304.16|302.56|304.16|302.56|302.88|301.28|0
1643991130000|2022-02-04 16:12:10|303.99|302.39|303.99|302.39|304.33|302.73|303.99|302.39|0
1643991140000|2022-02-04 16:12:20|304.16|302.56|304.5|302.9|304.83|303.23|304.16|302.56|0
1643991150000|2022-02-04 16:12:30|304.83|303.23|305.09|303.49|305.09|303.49|304.83|303.23|0
1643991160000|2022-02-04 16:12:40|305.26|303.66|304.83|303.23|305.26|303.66|304.83|303.23|0
1643991170000|2022-02-04 16:12:50|304.66|303.06|304.33|302.73|304.66|303.06|304.33|302.73|0
1643991180000|2022-02-04 16:13:00|304.5|302.9|304.66|303.06|304.83|303.23|304.33|302.73|0
1643991190000|2022-02-04 16:13:10|304.83|303.23|303.65|302.05|304.83|303.23|303.65|302.05|0
1643991200000|2022-02-04 16:13:20|303.73|302.13|305.85|304.25|305.85|304.25|303.73|302.13|0
1643991210000|2022-02-04 16:13:30|305.68|304.08|305.68|304.08|305.85|304.25|305.51|303.91|0
1643991220000|2022-02-04 16:13:40|305.85|304.25|305.85|304.25|305.85|304.25|305.76|304.16|0
1643991230000|2022-02-04 16:13:50|306.02|304.42|305.17|303.57|306.02|304.42|305.17|303.57|0
1643991240000|2022-02-04 16:14:00|304.83|303.23|305.17|303.57|305.59|303.99|304.83|303.23|0
1643991250000|2022-02-04 16:14:10|305.34|303.74|305.68|304.08|305.85|304.25|305.34|303.74|0
1643991260000|2022-02-04 16:14:20|305.51|303.91|304.49|302.89|305.51|303.91|304.49|302.89|0
1643991270000|2022-02-04 16:14:30|304.66|303.06|303.99|302.39|304.66|303.06|303.99|302.39|0
1643991280000|2022-02-04 16:14:40|303.65|302.05|303.48|301.88|303.73|302.13|303.48|301.88|0
1643991290000|2022-02-04 16:14:50|303.82|302.22|303.65|302.05|303.82|302.22|303.65|302.05|0
1643991300000|2022-02-04 16:15:00|303.31|301.71|304.32|302.72|304.32|302.72|303.14|301.54|0
1643991310000|2022-02-04 16:15:10|303.65|302.05|302.54|300.94|303.65|302.05|302.54|300.94|0
1643991320000|2022-02-04 16:15:20|302.63|301.03|303.31|301.71|303.31|301.71|302.63|301.03|0
1643991330000|2022-02-04 16:15:30|302.88|301.28|302.12|300.52|302.88|301.28|302.12|300.52|0
1643991340000|2022-02-04 16:15:40|301.96|300.36|302.12|300.52|302.12|300.52|301.96|300.36|0
1643991350000|2022-02-04 16:15:50|301.96|300.36|302.88|301.28|302.88|301.28|301.96|300.36|0
1643991360000|2022-02-04 16:16:00|302.8|301.2|303.14|301.54|303.14|301.54|302.71|301.11|0
1643991370000|2022-02-04 16:16:10|303.22|301.62|303.65|302.05|303.65|302.05|303.22|301.62|0
1643991380000|2022-02-04 16:16:20|304.15|302.55|304.66|303.06|304.66|303.06|303.98|302.38|0
1643991390000|2022-02-04 16:16:30|305.17|303.57|304.83|303.23|305.85|304.25|304.83|303.23|0
1643991400000|2022-02-04 16:16:40|305.34|303.74|305.34|303.74|305.34|303.74|305|303.4|0
1643991410000|2022-02-04 16:16:50|305.51|303.91|305.68|304.08|305.68|304.08|305.17|303.57|0
1643991420000|2022-02-04 16:17:00|306.02|304.42|307.72|306.12|307.72|306.12|306.02|304.42|0
1643991430000|2022-02-04 16:17:10|307.04|305.44|307.72|306.12|307.72|306.12|307.04|305.44|0
1643991440000|2022-02-04 16:17:20|307.21|305.61|307.29|305.69|307.38|305.78|306.87|305.27|0
1643991450000|2022-02-04 16:17:30|307.55|305.95|307.46|305.86|307.72|306.12|307.38|305.78|0
1643991460000|2022-02-04 16:17:40|307.55|305.95|307.04|305.44|307.55|305.95|306.87|305.27|0
1643991470000|2022-02-04 16:17:50|306.53|304.93|306.02|304.42|306.53|304.93|306.02|304.42|0
1643991480000|2022-02-04 16:18:00|307.04|305.44|307.72|306.12|307.72|306.12|307.04|305.44|0
1643991490000|2022-02-04 16:18:10|307.55|305.95|306.7|305.1|307.55|305.95|306.7|305.1|0
1643991500000|2022-02-04 16:18:20|306.36|304.76|306.53|304.93|306.53|304.93|306.36|304.76|0
1643991510000|2022-02-04 16:18:30|306.95|305.35|307.55|305.95|307.55|305.95|306.87|305.27|0
1643991520000|2022-02-04 16:18:40|307.38|305.78|307.55|305.95|307.89|306.29|307.38|305.78|0
1643991530000|2022-02-04 16:18:50|307.21|305.61|307.12|305.52|307.21|305.61|307.12|305.52|0
1643991540000|2022-02-04 16:19:00|307.29|305.69|307.8|306.2|307.8|306.2|307.29|305.69|0
1643991550000|2022-02-04 16:19:10|308.06|306.46|307.89|306.29|308.06|306.46|307.72|306.12|0
1643991560000|2022-02-04 16:19:20|308.06|306.46|307.89|306.29|308.06|306.46|307.89|306.29|0
1643991570000|2022-02-04 16:19:30|308.06|306.46|307.72|306.12|308.06|306.46|307.72|306.12|0
1643991580000|2022-02-04 16:19:40|307.89|306.29|308.06|306.46|308.06|306.46|307.8|306.2|0
1643991590000|2022-02-04 16:19:50|307.89|306.29|307.72|306.12|308.4|306.8|307.72|306.12|0
1643991600000|2022-02-04 16:20:00|307.21|305.61|307.89|306.29|308.4|306.8|307.21|305.61|0
1643991610000|2022-02-04 16:20:10|307.55|305.95|307.89|306.29|307.89|306.29|307.55|305.95|0
1643991620000|2022-02-04 16:20:20|308.06|306.46|308.23|306.63|308.23|306.63|308.06|306.46|0
1643991630000|2022-02-04 16:20:30|308.74|307.14|308.23|306.63|308.91|307.31|308.23|306.63|0
1643991640000|2022-02-04 16:20:40|307.89|306.29|307.55|305.95|307.89|306.29|307.55|305.95|0
1643991650000|2022-02-04 16:20:50|307.63|306.03|307.21|305.61|307.63|306.03|307.21|305.61|0
1643991660000|2022-02-04 16:21:00|307.63|306.03|307.21|305.61|307.63|306.03|307.21|305.61|0
1643991670000|2022-02-04 16:21:10|306.52|304.92|305.59|303.99|306.52|304.92|305.59|303.99|0
1643991680000|2022-02-04 16:21:20|305.85|304.25|306.18|304.58|306.27|304.67|305.85|304.25|0
1643991690000|2022-02-04 16:21:30|306.52|304.92|306.35|304.75|306.52|304.92|306.18|304.58|0
1643991700000|2022-02-04 16:21:40|306.01|304.41|306.18|304.58|306.35|304.75|306.01|304.41|0
1643991710000|2022-02-04 16:21:50|306.01|304.41|306.01|304.41|306.01|304.41|305.93|304.33|0
1643991720000|2022-02-04 16:22:00|305.34|303.74|305.5|303.9|305.5|303.9|305.34|303.74|0
1643991730000|2022-02-04 16:22:10|306.01|304.41|305.5|303.9|306.01|304.41|305.5|303.9|0
1643991740000|2022-02-04 16:22:20|305.42|303.82|305.25|303.65|305.42|303.82|305.17|303.57|0
1643991750000|2022-02-04 16:22:30|305.93|304.33|306.18|304.58|306.18|304.58|305.93|304.33|0
1643991760000|2022-02-04 16:22:40|306.95|305.35|306.18|304.58|306.95|305.35|306.01|304.41|0
1643991770000|2022-02-04 16:22:50|306.35|304.75|306.01|304.41|306.35|304.75|305.84|304.24|0
1643991780000|2022-02-04 16:23:00|306.35|304.75|306.43|304.83|306.43|304.83|306.35|304.75|0
1643991790000|2022-02-04 16:23:10|306.18|304.58|306.18|304.58|306.18|304.58|305.84|304.24|0
1643991800000|2022-02-04 16:23:20|306.35|304.75|306.52|304.92|306.52|304.92|306.01|304.41|0
1643991810000|2022-02-04 16:23:30|306.35|304.75|307.2|305.6|307.2|305.6|306.35|304.75|0
1643991820000|2022-02-04 16:23:40|307.11|305.51|307.97|306.37|307.97|306.37|307.03|305.43|0
1643991830000|2022-02-04 16:23:50|308.23|306.63|309.42|307.82|309.42|307.82|308.23|306.63|0
1643991840000|2022-02-04 16:24:00|309.84|308.24|309.08|307.48|309.84|308.24|309.08|307.48|0
1643991850000|2022-02-04 16:24:10|308.22|306.62|308.4|306.8|308.4|306.8|308.22|306.62|0
1643991860000|2022-02-04 16:24:20|308.22|306.62|308.57|306.97|308.74|307.14|308.05|306.45|0
1643991870000|2022-02-04 16:24:30|308.48|306.88|308.57|306.97|308.74|307.14|308.39|306.79|0
1643991880000|2022-02-04 16:24:40|308.22|306.62|308.22|306.62|308.22|306.62|308.05|306.45|0
1643991890000|2022-02-04 16:24:50|308.74|307.14|308.57|306.97|308.74|307.14|308.57|306.97|0
1643991900000|2022-02-04 16:25:00|308.65|307.05|309.67|308.07|309.67|308.07|308.65|307.05|0
1643991910000|2022-02-04 16:25:10|310.1|308.5|311.3|309.7|311.3|309.7|310.1|308.5|0
1643991920000|2022-02-04 16:25:20|311.47|309.87|312.16|310.56|312.16|310.56|311.47|309.87|0
1643991930000|2022-02-04 16:25:30|311.81|310.21|311.99|310.39|312.33|310.73|311.81|310.21|0
1643991940000|2022-02-04 16:25:40|312.33|310.73|312.84|311.24|312.84|311.24|312.16|310.56|0
1643991950000|2022-02-04 16:25:50|313.53|311.93|313.19|311.59|313.53|311.93|313.19|311.59|0
1643991960000|2022-02-04 16:26:00|313.36|311.76|313.53|311.93|313.87|312.27|313.36|311.76|0
1643991970000|2022-02-04 16:26:10|313.7|312.1|313.87|312.27|313.87|312.27|313.7|312.1|0
1643991980000|2022-02-04 16:26:20|314.05|312.45|314.39|312.79|314.39|312.79|314.05|312.45|0
1643991990000|2022-02-04 16:26:30|314.56|312.96|314.91|313.31|314.91|313.31|314.56|312.96|0
1643992000000|2022-02-04 16:26:40|315.6|314|315.94|314.34|316.11|314.51|315.6|314|0
1643992010000|2022-02-04 16:26:50|315.77|314.17|315.77|314.17|315.77|314.17|315.77|314.17|0
1643992020000|2022-02-04 16:27:00|316.02|314.42|317.49|315.89|317.49|315.89|316.02|314.42|0
1643992030000|2022-02-04 16:27:10|316.98|315.38|317.49|315.89|317.49|315.89|316.98|315.38|0
1643992040000|2022-02-04 16:27:20|317.67|316.07|317.49|315.89|317.67|316.07|317.32|315.72|0
1643992050000|2022-02-04 16:27:30|317.23|315.63|317.32|315.72|317.84|316.24|317.23|315.63|0
1643992060000|2022-02-04 16:27:40|317.15|315.55|317.49|315.89|317.49|315.89|317.15|315.55|0
1643992070000|2022-02-04 16:27:50|317.67|316.07|317.32|315.72|317.67|316.07|317.32|315.72|0
1643992080000|2022-02-04 16:28:00|317.15|315.55|317.23|315.63|317.49|315.89|317.15|315.55|0
1643992090000|2022-02-04 16:28:10|316.28|314.68|315.94|314.34|316.28|314.68|315.94|314.34|0
1643992100000|2022-02-04 16:28:20|316.02|314.42|314.9|313.3|316.37|314.77|314.9|313.3|0
1643992110000|2022-02-04 16:28:30|315.16|313.56|315.25|313.65|315.33|313.73|315.16|313.56|0
1643992120000|2022-02-04 16:28:40|315.08|313.48|315.59|313.99|315.59|313.99|315.08|313.48|0
1643992130000|2022-02-04 16:28:50|315.42|313.82|316.28|314.68|316.28|314.68|315.42|313.82|0
1643992140000|2022-02-04 16:29:00|315.68|314.08|315.08|313.48|315.68|314.08|314.9|313.3|0
1643992150000|2022-02-04 16:29:10|314.39|312.79|314.04|312.44|314.39|312.79|313.87|312.27|0
1643992160000|2022-02-04 16:29:20|314.39|312.79|314.73|313.13|315.16|313.56|314.39|312.79|0
1643992170000|2022-02-04 16:29:30|314.56|312.96|314.39|312.79|314.56|312.96|314.04|312.44|0
1643992180000|2022-02-04 16:29:40|314.47|312.87|314.64|313.04|314.64|313.04|314.39|312.79|0
1643992190000|2022-02-04 16:29:50|314.56|312.96|314.73|313.13|314.73|313.13|314.56|312.96|0
1643992200000|2022-02-04 16:30:00|314.9|313.3|314.64|313.04|314.9|313.3|314.56|312.96|0
1643992210000|2022-02-04 16:30:10|314.81|313.21|315.25|313.65|315.25|313.65|314.81|313.21|0
1643992220000|2022-02-04 16:30:20|314.9|313.3|314.9|313.3|315.07|313.47|314.9|313.3|0
1643992230000|2022-02-04 16:30:30|314.73|313.13|315.07|313.47|315.07|313.47|314.73|313.13|0
1643992240000|2022-02-04 16:30:40|314.98|313.38|312.85|311.25|314.98|313.38|312.85|311.25|0
1643992250000|2022-02-04 16:30:50|312.59|310.99|312.51|310.91|312.85|311.25|312.33|310.73|0
1643992260000|2022-02-04 16:31:00|312.16|310.56|311.99|310.39|312.16|310.56|311.99|310.39|0
1643992270000|2022-02-04 16:31:10|312.33|310.73|312.51|310.91|312.51|310.91|311.82|310.22|0
1643992280000|2022-02-04 16:31:20|312.42|310.82|313.44|311.84|313.44|311.84|312.33|310.73|0
1643992290000|2022-02-04 16:31:30|313.53|311.93|313.71|312.11|313.71|312.11|313.19|311.59|0
1643992300000|2022-02-04 16:31:40|314.05|312.45|315.09|313.49|315.09|313.49|314.05|312.45|0
1643992310000|2022-02-04 16:31:50|315.26|313.66|315.09|313.49|315.26|313.66|315.09|313.49|0
1643992320000|2022-02-04 16:32:00|315.43|313.83|316.3|314.7|316.3|314.7|315.34|313.74|0
1643992330000|2022-02-04 16:32:10|316.65|315.05|315.95|314.35|316.65|315.05|315.95|314.35|0
1643992340000|2022-02-04 16:32:20|316.13|314.53|315.95|314.35|316.38|314.78|315.95|314.35|0
1643992350000|2022-02-04 16:32:30|316.3|314.7|317.17|315.57|317.17|315.57|316.3|314.7|0
1643992360000|2022-02-04 16:32:40|317.51|315.91|317.69|316.09|317.86|316.26|317.51|315.91|0
1643992370000|2022-02-04 16:32:50|318.03|316.43|318.21|316.61|318.38|316.78|318.03|316.43|0
1643992380000|2022-02-04 16:33:00|317.69|316.09|318.12|316.52|318.12|316.52|317.69|316.09|0
1643992390000|2022-02-04 16:33:10|318.21|316.61|318.21|316.61|318.38|316.78|318.03|316.43|0
1643992400000|2022-02-04 16:33:20|318.03|316.43|316.64|315.04|318.03|316.43|316.64|315.04|0
1643992410000|2022-02-04 16:33:30|316.47|314.87|316.47|314.87|316.47|314.87|316.3|314.7|0
1643992420000|2022-02-04 16:33:40|317.16|315.56|317.07|315.47|317.16|315.56|317.07|315.47|0
1643992430000|2022-02-04 16:33:50|316.82|315.22|317.16|315.56|317.16|315.56|316.47|314.87|0
1643992440000|2022-02-04 16:34:00|317.25|315.65|318.03|316.43|318.03|316.43|317.25|315.65|0
1643992450000|2022-02-04 16:34:10|318.55|316.95|319.77|318.17|319.77|318.17|318.55|316.95|0
1643992460000|2022-02-04 16:34:20|319.07|317.47|319.25|317.65|319.25|317.65|319.07|317.47|0
1643992470000|2022-02-04 16:34:30|319.07|317.47|319.25|317.65|319.25|317.65|319.07|317.47|0
1643992480000|2022-02-04 16:34:40|319.6|318|319.16|317.56|319.6|318|319.07|317.47|0
1643992490000|2022-02-04 16:34:50|318.98|317.38|318.73|317.13|318.98|317.38|318.73|317.13|0
1643992500000|2022-02-04 16:35:00|319.33|317.73|319.6|318|319.6|318|319.25|317.65|0
1643992510000|2022-02-04 16:35:10|320.12|318.52|320.64|319.04|320.82|319.22|320.12|318.52|0
1643992520000|2022-02-04 16:35:20|321.16|319.56|321.16|319.56|321.95|320.35|321.16|319.56|0
1643992530000|2022-02-04 16:35:30|321.34|319.74|322.21|320.61|322.39|320.79|321.34|319.74|0
1643992540000|2022-02-04 16:35:40|323.09|321.49|322.74|321.14|323.17|321.57|322.56|320.96|0
1643992550000|2022-02-04 16:35:50|322.56|320.96|322.39|320.79|322.56|320.96|322.39|320.79|0
1643992560000|2022-02-04 16:36:00|322.21|320.61|322.04|320.44|322.56|320.96|322.04|320.44|0
1643992570000|2022-02-04 16:36:10|321.95|320.35|321.77|320.17|321.95|320.35|321.69|320.09|0
1643992580000|2022-02-04 16:36:20|321.51|319.91|321.51|319.91|321.51|319.91|321.16|319.56|0
1643992590000|2022-02-04 16:36:30|321.34|319.74|320.99|319.39|321.34|319.74|320.99|319.39|0
1643992600000|2022-02-04 16:36:40|321.34|319.74|321.42|319.82|321.42|319.82|321.34|319.74|0
1643992610000|2022-02-04 16:36:50|321.69|320.09|322.04|320.44|322.21|320.61|321.69|320.09|0
1643992620000|2022-02-04 16:37:00|322.21|320.61|322.39|320.79|322.39|320.79|322.12|320.52|0
1643992630000|2022-02-04 16:37:10|322.29|320.69|321.34|319.74|322.29|320.69|321.34|319.74|0
1643992640000|2022-02-04 16:37:20|321.51|319.91|321.51|319.91|321.51|319.91|321.51|319.91|0
1643992650000|2022-02-04 16:37:30|322.21|320.61|322.64|321.04|322.64|321.04|322.04|320.44|0
1643992660000|2022-02-04 16:37:40|322.73|321.13|322.38|320.78|323.08|321.48|322.38|320.78|0
1643992670000|2022-02-04 16:37:50|322.12|320.52|322.04|320.44|322.12|320.52|322.04|320.44|0
1643992680000|2022-02-04 16:38:00|322.21|320.61|321.69|320.09|322.21|320.61|321.69|320.09|0
1643992690000|2022-02-04 16:38:10|320.99|319.39|320.12|318.52|320.99|319.39|320.12|318.52|0
1643992700000|2022-02-04 16:38:20|319.59|317.99|319.42|317.82|319.77|318.17|319.42|317.82|0
1643992710000|2022-02-04 16:38:30|319.5|317.9|319.77|318.17|319.77|318.17|319.5|317.9|0
1643992720000|2022-02-04 16:38:40|319.85|318.25|319.07|317.47|319.85|318.25|319.07|317.47|0
1643992730000|2022-02-04 16:38:50|318.9|317.3|319.59|317.99|319.59|317.99|318.9|317.3|0
1643992740000|2022-02-04 16:39:00|319.94|318.34|319.77|318.17|320.12|318.52|319.77|318.17|0
1643992750000|2022-02-04 16:39:10|319.94|318.34|320.29|318.69|320.29|318.69|319.77|318.17|0
1643992760000|2022-02-04 16:39:20|320.11|318.51|320.46|318.86|320.46|318.86|320.11|318.51|0
1643992770000|2022-02-04 16:39:30|320.29|318.69|320.46|318.86|320.55|318.95|320.29|318.69|0
1643992780000|2022-02-04 16:39:40|320.64|319.04|320.81|319.21|320.81|319.21|320.64|319.04|0
1643992790000|2022-02-04 16:39:50|320.9|319.3|320.37|318.77|320.99|319.39|320.37|318.77|0
1643992800000|2022-02-04 16:40:00|320.64|319.04|322.03|320.43|322.03|320.43|320.64|319.04|0
1643992810000|2022-02-04 16:40:10|322.21|320.61|322.73|321.13|322.73|321.13|321.86|320.26|0
1643992820000|2022-02-04 16:40:20|322.56|320.96|322.21|320.61|322.56|320.96|322.21|320.61|0
1643992830000|2022-02-04 16:40:30|321.68|320.08|322.03|320.43|322.03|320.43|321.42|319.82|0
1643992840000|2022-02-04 16:40:40|321.86|320.26|321.86|320.26|321.94|320.34|321.86|320.26|0
1643992850000|2022-02-04 16:40:50|321.42|319.82|321.33|319.73|321.42|319.82|321.16|319.56|0
1643992860000|2022-02-04 16:41:00|321.51|319.91|322.21|320.61|322.21|320.61|321.51|319.91|0
1643992870000|2022-02-04 16:41:10|321.86|320.26|321.16|319.56|322.03|320.43|321.16|319.56|0
1643992880000|2022-02-04 16:41:20|321.33|319.73|320.11|318.51|321.33|319.73|320.11|318.51|0
1643992890000|2022-02-04 16:41:30|320.46|318.86|320.64|319.04|320.64|319.04|320.46|318.86|0
1643992900000|2022-02-04 16:41:40|320.98|319.38|320.98|319.38|321.59|319.99|320.98|319.38|0
1643992910000|2022-02-04 16:41:50|320.64|319.04|320.72|319.12|320.81|319.21|320.64|319.04|0
1643992920000|2022-02-04 16:42:00|320.46|318.86|319.94|318.34|320.46|318.86|319.94|318.34|0
1643992930000|2022-02-04 16:42:10|320.11|318.51|319.59|317.99|320.11|318.51|319.59|317.99|0
1643992940000|2022-02-04 16:42:20|319.5|317.9|319.42|317.82|319.5|317.9|319.42|317.82|0
1643992950000|2022-02-04 16:42:30|319.59|317.99|319.59|317.99|319.76|318.16|319.59|317.99|0
1643992960000|2022-02-04 16:42:40|319.76|318.16|320.11|318.51|320.11|318.51|319.76|318.16|0
1643992970000|2022-02-04 16:42:50|320.2|318.6|319.85|318.25|320.2|318.6|319.85|318.25|0
1643992980000|2022-02-04 16:43:00|320.11|318.51|320.29|318.69|320.54|318.94|320.11|318.51|0
1643992990000|2022-02-04 16:43:10|320.37|318.77|320.81|319.21|320.81|319.21|320.37|318.77|0
1643993000000|2022-02-04 16:43:20|320.63|319.03|320.46|318.86|320.63|319.03|320.46|318.86|0
1643993010000|2022-02-04 16:43:30|320.29|318.69|320.11|318.51|320.29|318.69|320.11|318.51|0
1643993020000|2022-02-04 16:43:40|320.29|318.69|320.81|319.21|320.81|319.21|320.29|318.69|0
1643993030000|2022-02-04 16:43:50|320.63|319.03|321.16|319.56|321.16|319.56|320.63|319.03|0
1643993040000|2022-02-04 16:44:00|321.33|319.73|322.55|320.95|322.55|320.95|321.33|319.73|0
1643993050000|2022-02-04 16:44:10|322.9|321.3|322.03|320.43|322.99|321.39|322.03|320.43|0
1643993060000|2022-02-04 16:44:20|321.76|320.16|322.55|320.95|322.55|320.95|321.76|320.16|0
1643993070000|2022-02-04 16:44:30|322.2|320.6|322.2|320.6|322.2|320.6|322.03|320.43|0
1643993080000|2022-02-04 16:44:40|322.03|320.43|322.2|320.6|322.38|320.78|322.03|320.43|0
1643993090000|2022-02-04 16:44:50|322.03|320.43|321.68|320.08|322.2|320.6|321.68|320.08|0
1643993100000|2022-02-04 16:45:00|322.03|320.43|321.68|320.08|322.03|320.43|321.51|319.91|0
1643993110000|2022-02-04 16:45:10|322.03|320.43|321.68|320.08|322.03|320.43|321.68|320.08|0
1643993120000|2022-02-04 16:45:20|321.94|320.34|321.68|320.08|322.03|320.43|321.5|319.9|0
1643993130000|2022-02-04 16:45:30|321.85|320.25|322.29|320.69|322.29|320.69|321.85|320.25|0
1643993140000|2022-02-04 16:45:40|322.2|320.6|321.85|320.25|322.2|320.6|321.85|320.25|0
1643993150000|2022-02-04 16:45:50|322.38|320.78|324.13|322.53|324.48|322.88|322.38|320.78|0
1643993160000|2022-02-04 16:46:00|324.39|322.79|325.09|323.49|325.88|324.28|324.39|322.79|0
1643993170000|2022-02-04 16:46:10|325|323.4|324.3|322.7|325|323.4|324.3|322.7|0
1643993180000|2022-02-04 16:46:20|324.39|322.79|324.65|323.05|324.65|323.05|324.39|322.79|0
1643993190000|2022-02-04 16:46:30|324.74|323.14|325.53|323.93|325.53|323.93|324.74|323.14|0
1643993200000|2022-02-04 16:46:40|325.36|323.76|330.2|328.6|330.2|328.6|325.36|323.76|0
1643993210000|2022-02-04 16:46:50|326.6|325|325.9|324.3|326.6|325|325.9|324.3|0
1643993220000|2022-02-04 16:47:00|325.72|324.12|325.9|324.3|325.9|324.3|325.72|324.12|0
1643993230000|2022-02-04 16:47:10|326.25|324.65|325.9|324.3|326.25|324.65|325.9|324.3|0
1643993240000|2022-02-04 16:47:20|325.72|324.12|325.19|323.59|325.72|324.12|325.1|323.5|0
1643993250000|2022-02-04 16:47:30|325.02|323.42|325.19|323.59|325.19|323.59|324.67|323.07|0
1643993260000|2022-02-04 16:47:40|325.37|323.77|325.45|323.85|325.72|324.12|325.37|323.77|0
1643993270000|2022-02-04 16:47:50|325.37|323.77|325.02|323.42|325.45|323.85|324.84|323.24|0
1643993280000|2022-02-04 16:48:00|324.93|323.33|323.79|322.19|324.93|323.33|323.79|322.19|0
1643993290000|2022-02-04 16:48:10|323.96|322.36|323.96|322.36|323.96|322.36|323.79|322.19|0
1643993300000|2022-02-04 16:48:20|323.79|322.19|323.61|322.01|323.96|322.36|323.61|322.01|0
1643993310000|2022-02-04 16:48:30|323.79|322.19|322.56|320.96|323.79|322.19|322.56|320.96|0
1643993320000|2022-02-04 16:48:40|323|321.4|322.56|320.96|323|321.4|322.39|320.79|0
1643993330000|2022-02-04 16:48:50|322.74|321.14|322.39|320.79|322.82|321.22|322.39|320.79|0
1643993340000|2022-02-04 16:49:00|322.65|321.05|322.74|321.14|323.09|321.49|322.56|320.96|0
1643993350000|2022-02-04 16:49:10|322.39|320.79|321.77|320.17|322.56|320.96|321.51|319.91|0
1643993360000|2022-02-04 16:49:20|322.04|320.44|322.56|320.96|322.56|320.96|322.04|320.44|0
1643993370000|2022-02-04 16:49:30|322.39|320.79|322.04|320.44|322.39|320.79|322.04|320.44|0
1643993380000|2022-02-04 16:49:40|321.86|320.26|322.21|320.61|322.21|320.61|321.86|320.26|0
1643993390000|2022-02-04 16:49:50|322.12|320.52|322.21|320.61|322.39|320.79|322.12|320.52|0
1643993400000|2022-02-04 16:50:00|322.56|320.96|321.86|320.26|322.56|320.96|321.86|320.26|0
1643993410000|2022-02-04 16:50:10|321.95|320.35|322.74|321.14|322.74|321.14|321.95|320.35|0
1643993420000|2022-02-04 16:50:20|322.39|320.79|322.74|321.14|322.74|321.14|322.39|320.79|0
1643993430000|2022-02-04 16:50:30|322.65|321.05|323.09|321.49|323.09|321.49|322.56|320.96|0
1643993440000|2022-02-04 16:50:40|322.74|321.14|322.04|320.44|322.74|321.14|322.04|320.44|0
1643993450000|2022-02-04 16:50:50|321.86|320.26|321.16|319.56|321.86|320.26|320.99|319.39|0
1643993460000|2022-02-04 16:51:00|321.34|319.74|320.99|319.39|321.34|319.74|320.9|319.3|0
1643993470000|2022-02-04 16:51:10|321.34|319.74|321.42|319.82|321.42|319.82|321.34|319.74|0
1643993480000|2022-02-04 16:51:20|321.25|319.65|321.16|319.56|321.34|319.74|321.16|319.56|0
1643993490000|2022-02-04 16:51:30|321.25|319.65|320.81|319.21|321.25|319.65|320.81|319.21|0
1643993500000|2022-02-04 16:51:40|320.64|319.04|320.81|319.21|320.81|319.21|320.46|318.86|0
1643993510000|2022-02-04 16:51:50|320.46|318.86|320.64|319.04|320.64|319.04|320.46|318.86|0
1643993520000|2022-02-04 16:52:00|320.81|319.21|321.25|319.65|321.25|319.65|320.81|319.21|0
1643993530000|2022-02-04 16:52:10|321.16|319.56|321.16|319.56|321.16|319.56|321.16|319.56|0
1643993540000|2022-02-04 16:52:20|321.51|319.91|321.69|320.09|321.69|320.09|321.51|319.91|0
1643993550000|2022-02-04 16:52:30|322.04|320.44|321.69|320.09|322.04|320.44|321.69|320.09|0
1643993560000|2022-02-04 16:52:40|321.16|319.56|321.25|319.65|321.25|319.65|321.16|319.56|0
1643993570000|2022-02-04 16:52:50|321.51|319.91|321.59|319.99|321.69|320.09|321.51|319.91|0
1643993580000|2022-02-04 16:53:00|321.51|319.91|320.55|318.95|321.51|319.91|320.55|318.95|0
1643993590000|2022-02-04 16:53:10|320.9|319.3|321.86|320.26|321.86|320.26|320.9|319.3|0
1643993600000|2022-02-04 16:53:20|321.51|319.91|320.46|318.86|321.51|319.91|320.46|318.86|0
1643993610000|2022-02-04 16:53:30|320.64|319.04|320.64|319.04|320.64|319.04|320.46|318.86|0
1643993620000|2022-02-04 16:53:40|320.81|319.21|320.99|319.39|321.16|319.56|320.81|319.21|0
1643993630000|2022-02-04 16:53:50|321.16|319.56|320.99|319.39|321.34|319.74|320.99|319.39|0
1643993640000|2022-02-04 16:54:00|321.16|319.56|321.86|320.26|322.03|320.43|321.16|319.56|0
1643993650000|2022-02-04 16:54:10|321.68|320.08|322.21|320.61|322.21|320.61|321.68|320.08|0
1643993660000|2022-02-04 16:54:20|322.12|320.52|321.94|320.34|322.38|320.78|321.94|320.34|0
1643993670000|2022-02-04 16:54:30|321.68|320.08|321.51|319.91|321.68|320.08|321.42|319.82|0
1643993680000|2022-02-04 16:54:40|321.33|319.73|321.59|319.99|321.59|319.99|321.33|319.73|0
1643993690000|2022-02-04 16:54:50|321.77|320.17|322.21|320.61|322.21|320.61|321.77|320.17|0
1643993700000|2022-02-04 16:55:00|322.38|320.78|323.08|321.48|323.08|321.48|322.38|320.78|0
1643993710000|2022-02-04 16:55:10|323.43|321.83|324.31|322.71|324.48|322.88|323.43|321.83|0
1643993720000|2022-02-04 16:55:20|324.57|322.97|325.01|323.41|325.01|323.41|324.39|322.79|0
1643993730000|2022-02-04 16:55:30|324.48|322.88|324.31|322.71|324.66|323.06|324.31|322.71|0
1643993740000|2022-02-04 16:55:40|324.48|322.88|325.01|323.41|325.01|323.41|324.48|322.88|0
1643993750000|2022-02-04 16:55:50|325.19|323.59|324.83|323.23|325.19|323.59|324.83|323.23|0
1643993760000|2022-02-04 16:56:00|324.66|323.06|323.96|322.36|324.66|323.06|323.96|322.36|0
1643993770000|2022-02-04 16:56:10|323.78|322.18|324.22|322.62|324.22|322.62|323.78|322.18|0
1643993780000|2022-02-04 16:56:20|325.54|323.94|326.42|324.82|326.42|324.82|325.54|323.94|0
1643993790000|2022-02-04 16:56:30|326.77|325.17|327.65|326.05|327.65|326.05|326.77|325.17|0
1643993800000|2022-02-04 16:56:40|327.12|325.52|326.42|324.82|327.12|325.52|326.42|324.82|0
1643993810000|2022-02-04 16:56:50|326.24|324.64|325.54|323.94|326.24|324.64|325.54|323.94|0
1643993820000|2022-02-04 16:57:00|325.71|324.11|326.94|325.34|326.94|325.34|325.71|324.11|0
1643993830000|2022-02-04 16:57:10|326.42|324.82|326.42|324.82|326.42|324.82|326.24|324.64|0
1643993840000|2022-02-04 16:57:20|326.41|324.81|324.74|323.14|326.41|324.81|324.74|323.14|0
1643993850000|2022-02-04 16:57:30|325.09|323.49|324.48|322.88|325.09|323.49|324.48|322.88|0
1643993860000|2022-02-04 16:57:40|325.01|323.41|324.83|323.23|325.01|323.41|324.57|322.97|0
1643993870000|2022-02-04 16:57:50|324.57|322.97|324.57|322.97|324.57|322.97|324.57|322.97|0
1643993880000|2022-02-04 16:58:00|323.61|322.01|323.96|322.36|324.66|323.06|323.61|322.01|0
1643993890000|2022-02-04 16:58:10|323.08|321.48|322.73|321.13|323.08|321.48|322.73|321.13|0
1643993900000|2022-02-04 16:58:20|322.9|321.3|322.9|321.3|323.43|321.83|322.9|321.3|0
1643993910000|2022-02-04 16:58:30|322.73|321.13|323.08|321.48|323.08|321.48|322.73|321.13|0
1643993920000|2022-02-04 16:58:40|322.73|321.13|323.25|321.65|323.25|321.65|322.73|321.13|0
1643993930000|2022-02-04 16:58:50|323.34|321.74|323.25|321.65|323.34|321.74|323.08|321.48|0
1643993940000|2022-02-04 16:59:00|323.6|322|323.6|322|323.6|322|323.43|321.83|0
1643993950000|2022-02-04 16:59:10|323.69|322.09|323.78|322.18|323.86|322.26|323.69|322.09|0
1643993960000|2022-02-04 16:59:20|323.6|322|323.01|321.41|323.78|322.18|323.01|321.41|0
1643993970000|2022-02-04 16:59:30|322.75|321.15|322.75|321.15|322.93|321.33|322.75|321.15|0
1643993980000|2022-02-04 16:59:40|321.88|320.28|321.7|320.1|321.88|320.28|321.7|320.1|0
1643993990000|2022-02-04 16:59:50|321.44|319.84|319.78|318.18|321.44|319.84|319.78|318.18|0
1643994000000|2022-02-04 17:00:00|320.3|318.7|321.18|319.58|321.18|319.58|320.3|318.7|0
1643994010000|2022-02-04 17:00:10|320.3|318.7|320.13|318.53|320.48|318.88|319.78|318.18|0
1643994020000|2022-02-04 17:00:20|319.95|318.35|319.61|318.01|319.95|318.35|319.51|317.91|0
1643994030000|2022-02-04 17:00:30|318.04|316.44|317.86|316.26|318.38|316.78|317.86|316.26|0
1643994040000|2022-02-04 17:00:40|318.38|316.78|318.38|316.78|318.38|316.78|318.04|316.44|0
1643994050000|2022-02-04 17:00:50|318.04|316.44|317.6|316|318.04|316.44|317.6|316|0
1643994060000|2022-02-04 17:01:00|317.95|316.35|317.86|316.26|317.95|316.35|317.69|316.09|0
1643994070000|2022-02-04 17:01:10|318.04|316.44|317.69|316.09|318.04|316.44|317.69|316.09|0
1643994080000|2022-02-04 17:01:20|317.86|316.26|318.04|316.44|318.21|316.61|317.69|316.09|0
1643994090000|2022-02-04 17:01:30|318.73|317.13|318.38|316.78|318.73|317.13|318.38|316.78|0
1643994100000|2022-02-04 17:01:40|318.21|316.61|318.21|316.61|318.21|316.61|318.04|316.44|0
1643994110000|2022-02-04 17:01:50|318.56|316.96|318.56|316.96|318.56|316.96|318.21|316.61|0
1643994120000|2022-02-04 17:02:00|319.08|317.48|318.38|316.78|319.34|317.74|318.38|316.78|0
1643994130000|2022-02-04 17:02:10|318.56|316.96|318.56|316.96|318.91|317.31|318.56|316.96|0
1643994140000|2022-02-04 17:02:20|318.73|317.13|318.82|317.22|318.82|317.22|318.64|317.04|0
1643994150000|2022-02-04 17:02:30|318.56|316.96|318.73|317.13|318.91|317.31|318.56|316.96|0
1643994160000|2022-02-04 17:02:40|319.16|317.56|319.08|317.48|319.16|317.56|319.08|317.48|0
1643994170000|2022-02-04 17:02:50|318.99|317.39|318.91|317.31|318.99|317.39|318.73|317.13|0
1643994180000|2022-02-04 17:03:00|319.08|317.48|319.78|318.18|319.78|318.18|319.08|317.48|0
1643994190000|2022-02-04 17:03:10|320.13|318.53|321.18|319.58|321.18|319.58|320.13|318.53|0
1643994200000|2022-02-04 17:03:20|321.35|319.75|321.35|319.75|321.52|319.92|321.35|319.75|0
1643994210000|2022-02-04 17:03:30|321.17|319.57|320.3|318.7|321.17|319.57|320.3|318.7|0
1643994220000|2022-02-04 17:03:40|320.38|318.78|320.65|319.05|320.65|319.05|320.38|318.78|0
1643994230000|2022-02-04 17:03:50|320.48|318.88|320.13|318.53|320.48|318.88|320.13|318.53|0
1643994240000|2022-02-04 17:04:00|320.48|318.88|320.82|319.22|320.82|319.22|320.3|318.7|0
1643994250000|2022-02-04 17:04:10|321|319.4|321|319.4|321|319.4|320.82|319.22|0
1643994260000|2022-02-04 17:04:20|320.48|318.88|320.13|318.53|320.48|318.88|320.13|318.53|0
1643994270000|2022-02-04 17:04:30|320.21|318.61|320.13|318.53|320.3|318.7|320.13|318.53|0
1643994280000|2022-02-04 17:04:40|319.78|318.18|320.47|318.87|320.47|318.87|319.78|318.18|0
1643994290000|2022-02-04 17:04:50|320.13|318.53|320.65|319.05|320.82|319.22|320.13|318.53|0
1643994300000|2022-02-04 17:05:00|320.82|319.22|320.82|319.22|321.35|319.75|320.82|319.22|0
1643994310000|2022-02-04 17:05:10|321.52|319.92|320.3|318.7|321.52|319.92|320.3|318.7|0
1643994320000|2022-02-04 17:05:20|320.47|318.87|321.08|319.48|321.08|319.48|320.47|318.87|0
1643994330000|2022-02-04 17:05:30|320.47|318.87|320.91|319.31|321|319.4|320.47|318.87|0
1643994340000|2022-02-04 17:05:40|321.17|319.57|320.65|319.05|321.17|319.57|320.65|319.05|0
1643994350000|2022-02-04 17:05:50|320.82|319.22|320.65|319.05|321|319.4|320.65|319.05|0
1643994360000|2022-02-04 17:06:00|320.82|319.22|320.3|318.7|320.82|319.22|320.3|318.7|0
1643994370000|2022-02-04 17:06:10|319.6|318|320.3|318.7|320.3|318.7|319.6|318|0
1643994380000|2022-02-04 17:06:20|320.47|318.87|319.95|318.35|320.47|318.87|319.95|318.35|0
1643994390000|2022-02-04 17:06:30|319.68|318.08|318.9|317.3|319.77|318.17|318.9|317.3|0
1643994400000|2022-02-04 17:06:40|319.25|317.65|318.81|317.21|319.25|317.65|318.81|317.21|0
1643994410000|2022-02-04 17:06:50|318.73|317.13|318.73|317.13|318.73|317.13|318.38|316.78|0
1643994420000|2022-02-04 17:07:00|318.64|317.04|318.73|317.13|318.9|317.3|318.64|317.04|0
1643994430000|2022-02-04 17:07:10|318.9|317.3|318.73|317.13|319.08|317.48|318.73|317.13|0
1643994440000|2022-02-04 17:07:20|318.55|316.95|318.55|316.95|318.55|316.95|318.2|316.6|0
1643994450000|2022-02-04 17:07:30|318.38|316.78|318.38|316.78|318.55|316.95|318.38|316.78|0
1643994460000|2022-02-04 17:07:40|318.03|316.43|317.68|316.08|318.2|316.6|317.68|316.08|0
1643994470000|2022-02-04 17:07:50|317.51|315.91|317.68|316.08|317.68|316.08|317.51|315.91|0
1643994480000|2022-02-04 17:08:00|317.86|316.26|318.2|316.6|318.2|316.6|317.86|316.26|0
1643994490000|2022-02-04 17:08:10|318.03|316.43|318.55|316.95|318.55|316.95|318.03|316.43|0
1643994500000|2022-02-04 17:08:20|318.81|317.21|319.08|317.48|319.08|317.48|318.55|316.95|0
1643994510000|2022-02-04 17:08:30|319.25|317.65|319.08|317.48|319.25|317.65|319.08|317.48|0
1643994520000|2022-02-04 17:08:40|319.16|317.56|319.25|317.65|319.25|317.65|319.16|317.56|0
1643994530000|2022-02-04 17:08:50|319.42|317.82|319.6|318|319.77|318.17|319.42|317.82|0
1643994540000|2022-02-04 17:09:00|319.42|317.82|320.12|318.52|320.12|318.52|319.42|317.82|0
1643994550000|2022-02-04 17:09:10|320.82|319.22|320.82|319.22|320.9|319.3|320.82|319.22|0
1643994560000|2022-02-04 17:09:20|321|319.4|322.22|320.62|322.22|320.62|321|319.4|0
1643994570000|2022-02-04 17:09:30|322.57|320.97|322.4|320.8|322.57|320.97|322.4|320.8|0
1643994580000|2022-02-04 17:09:40|322.04|320.44|321.69|320.09|322.04|320.44|321.52|319.92|0
1643994590000|2022-02-04 17:09:50|321.52|319.92|321.52|319.92|321.69|320.09|321.52|319.92|0
1643994600000|2022-02-04 17:10:00|321.78|320.18|322.75|321.15|322.75|321.15|321.78|320.18|0
1643994610000|2022-02-04 17:10:10|322.57|320.97|321.69|320.09|322.57|320.97|321.69|320.09|0
1643994620000|2022-02-04 17:10:20|321.34|319.74|321.43|319.83|321.52|319.92|321.34|319.74|0
1643994630000|2022-02-04 17:10:30|320.9|319.3|320.47|318.87|320.9|319.3|320.3|318.7|0
1643994640000|2022-02-04 17:10:40|319.95|318.35|319.95|318.35|320.29|318.69|319.95|318.35|0
1643994650000|2022-02-04 17:10:50|319.77|318.17|319.95|318.35|319.95|318.35|319.77|318.17|0
1643994660000|2022-02-04 17:11:00|319.42|317.82|319.25|317.65|319.6|318|319.25|317.65|0
1643994670000|2022-02-04 17:11:10|318.55|316.95|318.03|316.43|318.55|316.95|318.03|316.43|0
1643994680000|2022-02-04 17:11:20|317.85|316.25|317.85|316.25|317.85|316.25|317.68|316.08|0
1643994690000|2022-02-04 17:11:30|318.03|316.43|317.51|315.91|318.03|316.43|317.51|315.91|0
1643994700000|2022-02-04 17:11:40|317.68|316.08|318.38|316.78|318.55|316.95|317.68|316.08|0
1643994710000|2022-02-04 17:11:50|318.55|316.95|318.9|317.3|318.9|317.3|318.55|316.95|0
1643994720000|2022-02-04 17:12:00|319.07|317.47|319.25|317.65|319.6|318|319.07|317.47|0
1643994730000|2022-02-04 17:12:10|319.42|317.82|318.9|317.3|319.42|317.82|318.9|317.3|0
1643994740000|2022-02-04 17:12:20|318.63|317.03|319.07|317.47|319.25|317.65|318.63|317.03|0
1643994750000|2022-02-04 17:12:30|319.42|317.82|320.82|319.22|320.82|319.22|319.42|317.82|0
1643994760000|2022-02-04 17:12:40|320.64|319.04|320.64|319.04|320.82|319.22|320.38|318.78|0
1643994770000|2022-02-04 17:12:50|320.29|318.69|320.64|319.04|320.64|319.04|320.12|318.52|0
1643994780000|2022-02-04 17:13:00|320.29|318.69|320.47|318.87|320.47|318.87|319.94|318.34|0
1643994790000|2022-02-04 17:13:10|320.29|318.69|320.64|319.04|320.64|319.04|320.29|318.69|0
1643994800000|2022-02-04 17:13:20|321.17|319.57|320.99|319.39|321.17|319.57|320.73|319.13|0
1643994810000|2022-02-04 17:13:30|321.17|319.57|322.04|320.44|322.04|320.44|321.17|319.57|0
1643994820000|2022-02-04 17:13:40|322.13|320.53|323.09|321.49|323.09|321.49|322.04|320.44|0
1643994830000|2022-02-04 17:13:50|322.92|321.32|323.44|321.84|323.44|321.84|322.92|321.32|0
1643994840000|2022-02-04 17:14:00|323.62|322.02|325.02|323.42|325.02|323.42|323.62|322.02|0
1643994850000|2022-02-04 17:14:10|325.38|323.78|325.38|323.78|325.55|323.95|325.38|323.78|0
1643994860000|2022-02-04 17:14:20|324.67|323.07|324.15|322.55|324.67|323.07|324.15|322.55|0
1643994870000|2022-02-04 17:14:30|323.79|322.19|324.15|322.55|324.41|322.81|323.79|322.19|0
1643994880000|2022-02-04 17:14:40|323.97|322.37|323.79|322.19|323.97|322.37|323.7|322.1|0
1643994890000|2022-02-04 17:14:50|323.7|322.1|323.53|321.93|323.7|322.1|323.53|321.93|0
1643994900000|2022-02-04 17:15:00|323.62|322.02|323.44|321.84|323.62|322.02|323.27|321.67|0
1643994910000|2022-02-04 17:15:10|323.53|321.93|325.02|323.42|325.02|323.42|323.53|321.93|0
1643994920000|2022-02-04 17:15:20|324.85|323.25|323.97|322.37|324.85|323.25|323.97|322.37|0
1643994930000|2022-02-04 17:15:30|324.14|322.54|324.67|323.07|324.67|323.07|324.14|322.54|0
1643994940000|2022-02-04 17:15:40|325.2|323.6|325.02|323.42|325.38|323.78|325.02|323.42|0
1643994950000|2022-02-04 17:15:50|324.85|323.25|325.02|323.42|325.02|323.42|324.67|323.07|0
1643994960000|2022-02-04 17:16:00|325.2|323.6|324.85|323.25|325.2|323.6|324.85|323.25|0
1643994970000|2022-02-04 17:16:10|324.67|323.07|324.5|322.9|324.67|323.07|324.5|322.9|0
1643994980000|2022-02-04 17:16:20|324.14|322.54|324.32|322.72|324.32|322.72|323.7|322.1|0
1643994990000|2022-02-04 17:16:30|324.67|323.07|324.5|322.9|324.67|323.07|324.32|322.72|0
1643995000000|2022-02-04 17:16:40|324.49|322.89|324.32|322.72|324.49|322.89|324.32|322.72|0
1643995010000|2022-02-04 17:16:50|324.14|322.54|324.49|322.89|324.67|323.07|324.14|322.54|0
1643995020000|2022-02-04 17:17:00|324.67|323.07|324.93|323.33|324.93|323.33|324.58|322.98|0
1643995030000|2022-02-04 17:17:10|325.11|323.51|326.08|324.48|326.08|324.48|325.11|323.51|0
1643995040000|2022-02-04 17:17:20|325.11|323.51|324.85|323.25|325.2|323.6|324.85|323.25|0
1643995050000|2022-02-04 17:17:30|325.02|323.42|323.27|321.67|325.02|323.42|323.27|321.67|0
1643995060000|2022-02-04 17:17:40|323.17|321.57|323.79|322.19|323.79|322.19|323.17|321.57|0
1643995070000|2022-02-04 17:17:50|323.62|322.02|323.79|322.19|323.79|322.19|323.44|321.84|0
1643995080000|2022-02-04 17:18:00|323.44|321.84|324.67|323.07|324.67|323.07|323.44|321.84|0
1643995090000|2022-02-04 17:18:10|324.14|322.54|324.32|322.72|324.32|322.72|324.14|322.54|0
1643995100000|2022-02-04 17:18:20|324.49|322.89|324.49|322.89|324.67|323.07|324.32|322.72|0
1643995110000|2022-02-04 17:18:30|324.67|323.07|324.49|322.89|324.67|323.07|324.49|322.89|0
1643995120000|2022-02-04 17:18:40|324.32|322.72|324.67|323.07|324.67|323.07|324.32|322.72|0
1643995130000|2022-02-04 17:18:50|324.32|322.72|323.61|322.01|324.32|322.72|323.61|322.01|0
1643995140000|2022-02-04 17:19:00|322.56|320.96|322.04|320.44|322.91|321.31|322.04|320.44|0
1643995150000|2022-02-04 17:19:10|322.21|320.61|321.86|320.26|322.21|320.61|321.86|320.26|0
1643995160000|2022-02-04 17:19:20|322.04|320.44|322.04|320.44|322.04|320.44|321.86|320.26|0
1643995170000|2022-02-04 17:19:30|322.39|320.79|323.09|321.49|323.09|321.49|322.39|320.79|0
1643995180000|2022-02-04 17:19:40|323.26|321.66|323.26|321.66|323.26|321.66|323.26|321.66|0
1643995190000|2022-02-04 17:19:50|323.35|321.75|323.44|321.84|323.44|321.84|323.26|321.66|0
1643995200000|2022-02-04 17:20:00|323.97|322.37|323.97|322.37|323.97|322.37|323.26|321.66|0
1643995210000|2022-02-04 17:20:10|324.22|322.62|324.49|322.89|324.67|323.07|324.22|322.62|0
1643995220000|2022-02-04 17:20:20|324.67|323.07|323.96|322.36|324.67|323.07|323.96|322.36|0
1643995230000|2022-02-04 17:20:30|324.32|322.72|323.79|322.19|324.32|322.72|323.79|322.19|0
1643995240000|2022-02-04 17:20:40|323.96|322.36|323.96|322.36|324.32|322.72|323.96|322.36|0
1643995250000|2022-02-04 17:20:50|323.7|322.1|323.44|321.84|323.7|322.1|323.44|321.84|0
1643995260000|2022-02-04 17:21:00|323.26|321.66|323.09|321.49|323.26|321.66|323|321.4|0
1643995270000|2022-02-04 17:21:10|323.26|321.66|323|321.4|323.26|321.66|323|321.4|0
1643995280000|2022-02-04 17:21:20|322.91|321.31|322.91|321.31|323.09|321.49|322.91|321.31|0
1643995290000|2022-02-04 17:21:30|322.74|321.14|322.99|321.39|322.99|321.39|322.74|321.14|0
1643995300000|2022-02-04 17:21:40|323.26|321.66|323.26|321.66|323.26|321.66|322.99|321.39|0
1643995310000|2022-02-04 17:21:50|323.09|321.49|323.26|321.66|323.26|321.66|323.09|321.49|0
1643995320000|2022-02-04 17:22:00|323.61|322.01|323.96|322.36|324.14|322.54|323.61|322.01|0
1643995330000|2022-02-04 17:22:10|324.05|322.45|323.79|322.19|324.05|322.45|323.79|322.19|0
1643995340000|2022-02-04 17:22:20|324.05|322.45|323.96|322.36|324.05|322.45|323.96|322.36|0
1643995350000|2022-02-04 17:22:30|324.14|322.54|324.31|322.71|324.31|322.71|324.14|322.54|0
1643995360000|2022-02-04 17:22:40|323.96|322.36|324.31|322.71|324.49|322.89|323.96|322.36|0
1643995370000|2022-02-04 17:22:50|323.26|321.66|323.26|321.66|323.26|321.66|323.09|321.49|0
1643995380000|2022-02-04 17:23:00|323.34|321.74|323.08|321.48|323.34|321.74|322.91|321.31|0
1643995390000|2022-02-04 17:23:10|323.26|321.66|323.08|321.48|323.26|321.66|323.08|321.48|0
1643995400000|2022-02-04 17:23:20|322.91|321.31|322.56|320.96|323.08|321.48|322.21|320.61|0
1643995410000|2022-02-04 17:23:30|322.73|321.13|322.21|320.61|322.73|321.13|322.21|320.61|0
1643995420000|2022-02-04 17:23:40|322.56|320.96|322.56|320.96|322.56|320.96|322.38|320.78|0
1643995430000|2022-02-04 17:23:50|322.73|321.13|322.03|320.43|322.73|321.13|322.03|320.43|0
1643995440000|2022-02-04 17:24:00|322.21|320.61|321.86|320.26|322.21|320.61|321.86|320.26|0
1643995450000|2022-02-04 17:24:10|321.68|320.08|322.73|321.13|322.91|321.31|321.68|320.08|0
1643995460000|2022-02-04 17:24:20|322.91|321.31|323.26|321.66|323.26|321.66|322.91|321.31|0
1643995470000|2022-02-04 17:24:30|323.61|322.01|323.43|321.83|323.61|322.01|323.43|321.83|0
1643995480000|2022-02-04 17:24:40|322.73|321.13|323.08|321.48|323.26|321.66|322.73|321.13|0
1643995490000|2022-02-04 17:24:50|322.99|321.39|323.17|321.57|323.17|321.57|322.99|321.39|0
1643995500000|2022-02-04 17:25:00|323.26|321.66|323.79|322.19|323.79|322.19|323.26|321.66|0
1643995510000|2022-02-04 17:25:10|323.61|322.01|324.14|322.54|324.31|322.71|323.61|322.01|0
1643995520000|2022-02-04 17:25:20|324.31|322.71|324.66|323.06|324.66|323.06|324.31|322.71|0
1643995530000|2022-02-04 17:25:30|324.57|322.97|324.49|322.89|324.66|323.06|324.49|322.89|0
1643995540000|2022-02-04 17:25:40|324.14|322.54|324.49|322.89|324.66|323.06|324.14|322.54|0
1643995550000|2022-02-04 17:25:50|324.84|323.24|324.66|323.06|324.84|323.24|324.66|323.06|0
1643995560000|2022-02-04 17:26:00|324.31|322.71|324.14|322.54|324.31|322.71|323.96|322.36|0
1643995570000|2022-02-04 17:26:10|324.31|322.71|323.96|322.36|324.66|323.06|323.96|322.36|0
1643995580000|2022-02-04 17:26:20|324.31|322.71|324.31|322.71|324.31|322.71|324.31|322.71|0
1643995590000|2022-02-04 17:26:30|323.96|322.36|324.04|322.44|324.22|322.62|323.96|322.36|0
1643995600000|2022-02-04 17:26:40|324.14|322.54|323.96|322.36|324.14|322.54|323.87|322.27|0
1643995610000|2022-02-04 17:26:50|323.69|322.09|323.61|322.01|323.69|322.09|323.43|321.83|0
1643995620000|2022-02-04 17:27:00|323.96|322.36|324.31|322.71|324.31|322.71|323.96|322.36|0
1643995630000|2022-02-04 17:27:10|325.19|323.59|326.42|324.82|326.42|324.82|325.19|323.59|0
1643995640000|2022-02-04 17:27:20|326.25|324.65|325.37|323.77|326.25|324.65|325.37|323.77|0
1643995650000|2022-02-04 17:27:30|325.54|323.94|324.31|322.71|325.54|323.94|324.31|322.71|0
1643995660000|2022-02-04 17:27:40|324.13|322.53|323.78|322.18|324.31|322.71|323.78|322.18|0
1643995670000|2022-02-04 17:27:50|323.08|321.48|323.08|321.48|323.17|321.57|323.08|321.48|0
1643995680000|2022-02-04 17:28:00|322.91|321.31|323.43|321.83|323.43|321.83|322.91|321.31|0
1643995690000|2022-02-04 17:28:10|323.08|321.48|323.08|321.48|323.26|321.66|323.08|321.48|0
1643995700000|2022-02-04 17:28:20|322.91|321.31|322.73|321.13|322.91|321.31|322.73|321.13|0
1643995710000|2022-02-04 17:28:30|322.9|321.3|323.08|321.48|323.08|321.48|322.9|321.3|0
1643995720000|2022-02-04 17:28:40|323.43|321.83|323.87|322.27|323.87|322.27|323.43|321.83|0
1643995730000|2022-02-04 17:28:50|323.96|322.36|324.48|322.88|324.66|323.06|323.96|322.36|0
1643995740000|2022-02-04 17:29:00|324.31|322.71|324.66|323.06|324.84|323.24|324.31|322.71|0
1643995750000|2022-02-04 17:29:10|324.31|322.71|324.66|323.06|324.66|323.06|324.31|322.71|0
1643995760000|2022-02-04 17:29:20|324.84|323.24|325.36|323.76|325.36|323.76|324.84|323.24|0
1643995770000|2022-02-04 17:29:30|325.54|323.94|325.01|323.41|325.54|323.94|325.01|323.41|0
1643995780000|2022-02-04 17:29:40|324.57|322.97|324.48|322.88|324.66|323.06|324.48|322.88|0
1643995790000|2022-02-04 17:29:50|324.13|322.53|324.39|322.79|324.39|322.79|324.13|322.53|0
1643995800000|2022-02-04 17:30:00|324.66|323.06|325.19|323.59|325.54|323.94|324.66|323.06|0
1643995810000|2022-02-04 17:30:10|325.54|323.94|325.8|324.2|325.8|324.2|325.54|323.94|0
1643995820000|2022-02-04 17:30:20|325.89|324.29|327.92|326.32|327.92|326.32|325.89|324.29|0
1643995830000|2022-02-04 17:30:30|327.65|326.05|327.48|325.88|327.65|326.05|327.48|325.88|0
1643995840000|2022-02-04 17:30:40|327.65|326.05|327.12|325.52|327.65|326.05|327.12|325.52|0
1643995850000|2022-02-04 17:30:50|326.77|325.17|326.42|324.82|326.77|325.17|326.42|324.82|0
1643995860000|2022-02-04 17:31:00|326.15|324.55|326.24|324.64|326.24|324.64|326.15|324.55|0
1643995870000|2022-02-04 17:31:10|326.07|324.47|325.54|323.94|326.07|324.47|325.54|323.94|0
1643995880000|2022-02-04 17:31:20|325.19|323.59|324.66|323.06|325.19|323.59|324.31|322.71|0
1643995890000|2022-02-04 17:31:30|324.48|322.88|323.51|321.91|324.48|322.88|323.25|321.65|0
1643995900000|2022-02-04 17:31:40|323.25|321.65|322.9|321.3|323.25|321.65|322.9|321.3|0
1643995910000|2022-02-04 17:31:50|322.73|321.13|322.73|321.13|323.08|321.48|322.55|320.95|0
1643995920000|2022-02-04 17:32:00|322.55|320.95|322.03|320.43|322.55|320.95|322.03|320.43|0
1643995930000|2022-02-04 17:32:10|322.2|320.6|321.85|320.25|322.2|320.6|321.85|320.25|0
1643995940000|2022-02-04 17:32:20|322.73|321.13|323.25|321.65|323.25|321.65|322.73|321.13|0
1643995950000|2022-02-04 17:32:30|322.9|321.3|323.08|321.48|323.16|321.56|322.9|321.3|0
1643995960000|2022-02-04 17:32:40|323.25|321.65|323.43|321.83|323.43|321.83|323.08|321.48|0
1643995970000|2022-02-04 17:32:50|322.9|321.3|321.5|319.9|322.9|321.3|321.5|319.9|0
1643995980000|2022-02-04 17:33:00|321.32|319.72|321.5|319.9|321.5|319.9|320.97|319.37|0
1643995990000|2022-02-04 17:33:10|321.32|319.72|321.5|319.9|321.5|319.9|321.32|319.72|0
1643996000000|2022-02-04 17:33:20|320.45|318.85|320.71|319.11|320.71|319.11|320.45|318.85|0
1643996010000|2022-02-04 17:33:30|320.97|319.37|320.62|319.02|320.97|319.37|320.62|319.02|0
1643996020000|2022-02-04 17:33:40|320.8|319.2|321.32|319.72|321.32|319.72|320.8|319.2|0
1643996030000|2022-02-04 17:33:50|321.06|319.46|321.32|319.72|321.32|319.72|321.06|319.46|0
1643996040000|2022-02-04 17:34:00|322.55|320.95|321.85|320.25|322.81|321.21|321.85|320.25|0
1643996050000|2022-02-04 17:34:10|322.2|320.6|323.25|321.65|323.25|321.65|322.02|320.42|0
1643996060000|2022-02-04 17:34:20|323.08|321.48|323.25|321.65|323.25|321.65|323.08|321.48|0
1643996070000|2022-02-04 17:34:30|323.43|321.83|323.25|321.65|323.43|321.83|323.25|321.65|0
1643996080000|2022-02-04 17:34:40|323.6|322|323.25|321.65|323.6|322|323.25|321.65|0
1643996090000|2022-02-04 17:34:50|323.43|321.83|323.43|321.83|323.43|321.83|323.25|321.65|0
1643996100000|2022-02-04 17:35:00|323.25|321.65|323.25|321.65|323.25|321.65|323.25|321.65|0
1643996110000|2022-02-04 17:35:10|323.78|322.18|324.48|322.88|324.48|322.88|323.6|322|0
1643996120000|2022-02-04 17:35:20|324.65|323.05|323.78|322.18|324.65|323.05|323.43|321.83|0
1643996130000|2022-02-04 17:35:30|323.6|322|323.07|321.47|323.6|322|323.07|321.47|0
1643996140000|2022-02-04 17:35:40|322.9|321.3|323.25|321.65|323.25|321.65|322.9|321.3|0
1643996150000|2022-02-04 17:35:50|323.07|321.47|323.07|321.47|323.25|321.65|323.07|321.47|0
1643996160000|2022-02-04 17:36:00|322.98|321.38|322.37|320.77|322.98|321.38|322.37|320.77|0
1643996170000|2022-02-04 17:36:10|322.02|320.42|322.2|320.6|322.55|320.95|322.02|320.42|0
1643996180000|2022-02-04 17:36:20|322.55|320.95|323.95|322.35|323.95|322.35|322.55|320.95|0
1643996190000|2022-02-04 17:36:30|323.6|322|323.25|321.65|323.6|322|322.98|321.38|0
1643996200000|2022-02-04 17:36:40|323.42|321.82|323.33|321.73|323.95|322.35|323.33|321.73|0
1643996210000|2022-02-04 17:36:50|323.25|321.65|323.51|321.91|323.68|322.08|323.25|321.65|0
1643996220000|2022-02-04 17:37:00|323.6|322|324.21|322.61|324.21|322.61|323.6|322|0
1643996230000|2022-02-04 17:37:10|324.3|322.7|325|323.4|325|323.4|324.13|322.53|0
1643996240000|2022-02-04 17:37:20|325.27|323.67|325.36|323.76|325.53|323.93|325.27|323.67|0
1643996250000|2022-02-04 17:37:30|325.18|323.58|325.71|324.11|325.71|324.11|325.18|323.58|0
1643996260000|2022-02-04 17:37:40|325.26|323.66|325|323.4|325.36|323.76|325|323.4|0
1643996270000|2022-02-04 17:37:50|325.18|323.58|325.62|324.02|325.62|324.02|325.18|323.58|0
1643996280000|2022-02-04 17:38:00|325.71|324.11|325.36|323.76|325.71|324.11|325.18|323.58|0
1643996290000|2022-02-04 17:38:10|325.71|324.11|326.41|324.81|326.59|324.99|325.71|324.11|0
1643996300000|2022-02-04 17:38:20|325.88|324.28|325.71|324.11|325.88|324.28|325.53|323.93|0
1643996310000|2022-02-04 17:38:30|326.24|324.64|326.14|324.54|326.24|324.64|326.14|324.54|0
1643996320000|2022-02-04 17:38:40|326.06|324.46|325.53|323.93|326.06|324.46|325.36|323.76|0
1643996330000|2022-02-04 17:38:50|325.88|324.28|326.06|324.46|326.06|324.46|325.53|323.93|0
1643996340000|2022-02-04 17:39:00|325.88|324.28|326.41|324.81|326.41|324.81|325.71|324.11|0
1643996350000|2022-02-04 17:39:10|326.24|324.64|325.71|324.11|326.24|324.64|325.71|324.11|0
1643996360000|2022-02-04 17:39:20|325.88|324.28|326.14|324.54|326.14|324.54|325.88|324.28|0
1643996370000|2022-02-04 17:39:30|326.24|324.64|327.12|325.52|327.12|325.52|326.24|324.64|0
1643996380000|2022-02-04 17:39:40|326.94|325.34|327.02|325.42|327.02|325.42|326.76|325.16|0
1643996390000|2022-02-04 17:39:50|326.94|325.34|326.19|324.59|326.94|325.34|326.02|324.42|0
1643996400000|2022-02-04 17:40:00|327.08|325.48|327.78|326.18|327.78|326.18|327.08|325.48|0
1643996410000|2022-02-04 17:40:10|327.96|326.36|328.14|326.54|328.49|326.89|327.96|326.36|0
1643996420000|2022-02-04 17:40:20|328.31|326.71|328.31|326.71|328.31|326.71|328.14|326.54|0
1643996430000|2022-02-04 17:40:30|328.67|327.07|328.58|326.98|328.67|327.07|328.49|326.89|0
1643996440000|2022-02-04 17:40:40|328.49|326.89|328.85|327.25|328.85|327.25|328.49|326.89|0
1643996450000|2022-02-04 17:40:50|329.02|327.42|328.49|326.89|329.02|327.42|328.31|326.71|0
1643996460000|2022-02-04 17:41:00|328.67|327.07|327.78|326.18|328.67|327.07|327.78|326.18|0
1643996470000|2022-02-04 17:41:10|327.61|326.01|327.51|325.91|327.96|326.36|327.51|325.91|0
1643996480000|2022-02-04 17:41:20|327.69|326.09|327.43|325.83|327.69|326.09|327.43|325.83|0
1643996490000|2022-02-04 17:41:30|327.6|326|328.14|326.54|328.14|326.54|327.6|326|0
1643996500000|2022-02-04 17:41:40|328.31|326.71|327.96|326.36|328.31|326.71|327.87|326.27|0
1643996510000|2022-02-04 17:41:50|327.78|326.18|327.6|326|327.78|326.18|327.6|326|0
1643996520000|2022-02-04 17:42:00|327.69|326.09|327.43|325.83|327.96|326.36|327.43|325.83|0
1643996530000|2022-02-04 17:42:10|326.8|325.2|326.9|325.3|327.16|325.56|326.8|325.2|0
1643996540000|2022-02-04 17:42:20|326.72|325.12|326.54|324.94|326.72|325.12|326.54|324.94|0
1643996550000|2022-02-04 17:42:30|326.01|324.41|326.19|324.59|326.19|324.59|326.01|324.41|0
1643996560000|2022-02-04 17:42:40|326.37|324.77|327.07|325.47|327.07|325.47|326.37|324.77|0
1643996570000|2022-02-04 17:42:50|326.72|325.12|326.54|324.94|326.8|325.2|326.45|324.85|0
1643996580000|2022-02-04 17:43:00|326.63|325.03|325.84|324.24|326.63|325.03|325.84|324.24|0
1643996590000|2022-02-04 17:43:10|325.74|324.14|325.13|323.53|325.74|324.14|325.13|323.53|0
1643996600000|2022-02-04 17:43:20|325.31|323.71|324.95|323.35|325.31|323.71|324.95|323.35|0
1643996610000|2022-02-04 17:43:30|325.13|323.53|325.66|324.06|325.66|324.06|325.13|323.53|0
1643996620000|2022-02-04 17:43:40|325.48|323.88|326.19|324.59|326.19|324.59|325.48|323.88|0
1643996630000|2022-02-04 17:43:50|325.74|324.14|326.19|324.59|326.19|324.59|325.74|324.14|0
1643996640000|2022-02-04 17:44:00|326.36|324.76|326.63|325.03|326.72|325.12|326.36|324.76|0
1643996650000|2022-02-04 17:44:10|327.07|325.47|327.6|326|327.6|326|327.07|325.47|0
1643996660000|2022-02-04 17:44:20|327.43|325.83|327.6|326|327.78|326.18|327.43|325.83|0
1643996670000|2022-02-04 17:44:30|328.13|326.53|327.96|326.36|328.13|326.53|327.96|326.36|0
1643996680000|2022-02-04 17:44:40|328.13|326.53|327.86|326.26|328.13|326.53|327.86|326.26|0
1643996690000|2022-02-04 17:44:50|327.96|326.36|328.13|326.53|328.13|326.53|327.78|326.18|0
1643996700000|2022-02-04 17:45:00|327.6|326|327.25|325.65|327.6|326|327.25|325.65|0
1643996710000|2022-02-04 17:45:10|326.72|325.12|326.54|324.94|327.07|325.47|326.54|324.94|0
1643996720000|2022-02-04 17:45:20|326.72|325.12|326.72|325.12|326.72|325.12|326.72|325.12|0
1643996730000|2022-02-04 17:45:30|326.54|324.94|326.01|324.41|326.72|325.12|326.01|324.41|0
1643996740000|2022-02-04 17:45:40|326.36|324.76|327.6|326|327.6|326|326.36|324.76|0
1643996750000|2022-02-04 17:45:50|327.69|326.09|327.25|325.65|327.69|326.09|327.25|325.65|0
1643996760000|2022-02-04 17:46:00|327.42|325.82|327.25|325.65|327.6|326|327.25|325.65|0
1643996770000|2022-02-04 17:46:10|327.6|326|327.25|325.65|327.78|326.18|327.25|325.65|0
1643996780000|2022-02-04 17:46:20|327.6|326|327.42|325.82|327.69|326.09|327.42|325.82|0
1643996790000|2022-02-04 17:46:30|327.51|325.91|327.25|325.65|327.6|326|327.25|325.65|0
1643996800000|2022-02-04 17:46:40|327.15|325.55|327.07|325.47|327.15|325.55|327.07|325.47|0
1643996810000|2022-02-04 17:46:50|326.98|325.38|327.25|325.65|327.42|325.82|326.98|325.38|0
1643996820000|2022-02-04 17:47:00|327.07|325.47|326.36|324.76|327.07|325.47|326.36|324.76|0
1643996830000|2022-02-04 17:47:10|326.54|324.94|327.6|326|327.6|326|326.54|324.94|0
1643996840000|2022-02-04 17:47:20|327.68|326.08|327.6|326|327.78|326.18|327.6|326|0
1643996850000|2022-02-04 17:47:30|327.51|325.91|327.78|326.18|328.22|326.62|327.51|325.91|0
1643996860000|2022-02-04 17:47:40|328.13|326.53|327.78|326.18|328.13|326.53|327.78|326.18|0
1643996870000|2022-02-04 17:47:50|327.25|325.65|326.89|325.29|327.42|325.82|326.89|325.29|0
1643996880000|2022-02-04 17:48:00|327.07|325.47|326.89|325.29|327.07|325.47|326.89|325.29|0
1643996890000|2022-02-04 17:48:10|327.42|325.82|327.25|325.65|327.42|325.82|327.07|325.47|0
1643996900000|2022-02-04 17:48:20|327.42|325.82|326.71|325.11|327.42|325.82|326.71|325.11|0
1643996910000|2022-02-04 17:48:30|326.36|324.76|326.54|324.94|326.62|325.02|326.36|324.76|0
1643996920000|2022-02-04 17:48:40|326.71|325.11|326.71|325.11|326.89|325.29|326.71|325.11|0
1643996930000|2022-02-04 17:48:50|326.36|324.76|326.36|324.76|326.36|324.76|326.09|324.49|0
1643996940000|2022-02-04 17:49:00|326.27|324.67|327.07|325.47|327.07|325.47|326.18|324.58|0
1643996950000|2022-02-04 17:49:10|327.24|325.64|327.42|325.82|327.42|325.82|327.07|325.47|0
1643996960000|2022-02-04 17:49:20|327.24|325.64|327.33|325.73|327.33|325.73|326.8|325.2|0
1643996970000|2022-02-04 17:49:30|327.78|326.18|328.48|326.88|328.84|327.24|327.78|326.18|0
1643996980000|2022-02-04 17:49:40|328.66|327.06|328.84|327.24|328.84|327.24|328.66|327.06|0
1643996990000|2022-02-04 17:49:50|328.92|327.32|329.01|327.41|329.01|327.41|328.92|327.32|0
1643997000000|2022-02-04 17:50:00|328.75|327.15|329.55|327.95|329.55|327.95|328.75|327.15|0
1643997010000|2022-02-04 17:50:10|329.19|327.59|329.19|327.59|329.55|327.95|329.19|327.59|0
1643997020000|2022-02-04 17:50:20|329.01|327.41|328.84|327.24|329.01|327.41|328.57|326.97|0
1643997030000|2022-02-04 17:50:30|328.66|327.06|328.13|326.53|328.66|327.06|328.13|326.53|0
1643997040000|2022-02-04 17:50:40|327.77|326.17|327.86|326.26|328.13|326.53|327.77|326.17|0
1643997050000|2022-02-04 17:50:50|327.95|326.35|327.95|326.35|327.95|326.35|327.77|326.17|0
1643997060000|2022-02-04 17:51:00|328.13|326.53|328.3|326.7|328.66|327.06|328.13|326.53|0
1643997070000|2022-02-04 17:51:10|328.13|326.53|327.95|326.35|328.13|326.53|327.77|326.17|0
1643997080000|2022-02-04 17:51:20|327.6|326|327.77|326.17|327.95|326.35|327.6|326|0
1643997090000|2022-02-04 17:51:30|327.6|326|327.6|326|327.77|326.17|327.6|326|0
1643997100000|2022-02-04 17:51:40|327.77|326.17|328.13|326.53|328.13|326.53|327.77|326.17|0
1643997110000|2022-02-04 17:51:50|327.95|326.35|327.95|326.35|328.13|326.53|327.77|326.17|0
1643997120000|2022-02-04 17:52:00|328.13|326.53|327.42|325.82|328.3|326.7|327.42|325.82|0
1643997130000|2022-02-04 17:52:10|327.6|326|327.77|326.17|327.77|326.17|327.42|325.82|0
1643997140000|2022-02-04 17:52:20|327.95|326.35|328.3|326.7|328.48|326.88|327.95|326.35|0
1643997150000|2022-02-04 17:52:30|328.13|326.53|327.77|326.17|328.13|326.53|327.6|326|0
1643997160000|2022-02-04 17:52:40|327.42|325.82|327.95|326.35|327.95|326.35|327.24|325.64|0
1643997170000|2022-02-04 17:52:50|328.13|326.53|328.48|326.88|328.48|326.88|327.95|326.35|0
1643997180000|2022-02-04 17:53:00|328.3|326.7|328.3|326.7|328.3|326.7|328.21|326.61|0
1643997190000|2022-02-04 17:53:10|328.48|326.88|328.13|326.53|328.48|326.88|328.13|326.53|0
1643997200000|2022-02-04 17:53:20|328.3|326.7|328.66|327.06|328.66|327.06|328.3|326.7|0
1643997210000|2022-02-04 17:53:30|329.01|327.41|329.54|327.94|329.54|327.94|329.01|327.41|0
1643997220000|2022-02-04 17:53:40|329.23|327.63|328.7|327.1|329.59|327.99|328.7|327.1|0
1643997230000|2022-02-04 17:53:50|328.52|326.92|328.52|326.92|328.7|327.1|328.52|326.92|0
1643997240000|2022-02-04 17:54:00|328.34|326.74|328.25|326.65|328.34|326.74|327.99|326.39|0
1643997250000|2022-02-04 17:54:10|328.07|326.47|328.34|326.74|328.34|326.74|328.07|326.47|0
1643997260000|2022-02-04 17:54:20|328.17|326.57|328.17|326.57|328.17|326.57|327.81|326.21|0
1643997270000|2022-02-04 17:54:30|327.81|326.21|327.99|326.39|328.17|326.57|327.81|326.21|0
1643997280000|2022-02-04 17:54:40|327.81|326.21|327.28|325.68|327.81|326.21|327.28|325.68|0
1643997290000|2022-02-04 17:54:50|327.01|325.41|327.46|325.86|327.46|325.86|327.01|325.41|0
1643997300000|2022-02-04 17:55:00|328.17|326.57|327.28|325.68|328.17|326.57|327.28|325.68|0
1643997310000|2022-02-04 17:55:10|326.93|325.33|326.75|325.15|326.93|325.33|326.75|325.15|0
1643997320000|2022-02-04 17:55:20|326.22|324.62|326.57|324.97|326.75|325.15|326.22|324.62|0
1643997330000|2022-02-04 17:55:30|326.75|325.15|327.1|325.5|327.1|325.5|326.57|324.97|0
1643997340000|2022-02-04 17:55:40|327.28|325.68|327.63|326.03|327.63|326.03|327.28|325.68|0
1643997350000|2022-02-04 17:55:50|327.1|325.5|327.46|325.86|327.54|325.94|327.1|325.5|0
1643997360000|2022-02-04 17:56:00|327.36|325.76|327.99|326.39|327.99|326.39|327.36|325.76|0
1643997370000|2022-02-04 17:56:10|328.17|326.57|328.07|326.47|328.43|326.83|328.07|326.47|0
1643997380000|2022-02-04 17:56:20|328.17|326.57|327.28|325.68|328.17|326.57|327.28|325.68|0
1643997390000|2022-02-04 17:56:30|327.99|326.39|328.16|326.56|328.16|326.56|327.81|326.21|0
1643997400000|2022-02-04 17:56:40|327.99|326.39|328.16|326.56|328.16|326.56|327.81|326.21|0
1643997410000|2022-02-04 17:56:50|327.81|326.21|328.25|326.65|328.25|326.65|327.81|326.21|0
1643997420000|2022-02-04 17:57:00|328.16|326.56|328.52|326.92|328.52|326.92|328.16|326.56|0
1643997430000|2022-02-04 17:57:10|328.87|327.27|328.7|327.1|328.87|327.27|328.7|327.1|0
1643997440000|2022-02-04 17:57:20|328.87|327.27|328.7|327.1|329.05|327.45|328.7|327.1|0
1643997450000|2022-02-04 17:57:30|328.87|327.27|329.41|327.81|329.59|327.99|328.87|327.27|0
1643997460000|2022-02-04 17:57:40|329.59|327.99|330.92|329.32|330.92|329.32|329.59|327.99|0
1643997470000|2022-02-04 17:57:50|330.83|329.23|330.83|329.23|330.83|329.23|330.47|328.87|0
1643997480000|2022-02-04 17:58:00|330.65|329.05|330.3|328.7|330.83|329.23|330.3|328.7|0
1643997490000|2022-02-04 17:58:10|330.12|328.52|329.31|327.71|330.12|328.52|329.31|327.71|0
1643997500000|2022-02-04 17:58:20|329.49|327.89|329.41|327.81|329.58|327.98|329.41|327.81|0
1643997510000|2022-02-04 17:58:30|329.23|327.63|329.58|327.98|329.58|327.98|329.23|327.63|0
1643997520000|2022-02-04 17:58:40|329.31|327.71|329.94|328.34|329.94|328.34|329.23|327.63|0
1643997530000|2022-02-04 17:58:50|329.58|327.98|329.76|328.16|329.76|328.16|329.41|327.81|0
1643997540000|2022-02-04 17:59:00|329.58|327.98|329.41|327.81|329.67|328.07|329.23|327.63|0
1643997550000|2022-02-04 17:59:10|329.23|327.63|330.12|328.52|330.12|328.52|329.23|327.63|0
1643997560000|2022-02-04 17:59:20|329.58|327.98|330.3|328.7|330.47|328.87|329.58|327.98|0
1643997570000|2022-02-04 17:59:30|330.12|328.52|330.47|328.87|330.47|328.87|329.94|328.34|0
1643997580000|2022-02-04 17:59:40|330.56|328.96|330.47|328.87|330.65|329.05|330.47|328.87|0
1643997590000|2022-02-04 17:59:50|330.65|329.05|330.29|328.69|330.65|329.05|330.29|328.69|0
1643997600000|2022-02-04 18:00:00|330.47|328.87|331.54|329.94|331.54|329.94|330.47|328.87|0
1643997610000|2022-02-04 18:00:10|331.72|330.12|332.79|331.19|332.79|331.19|331.72|330.12|0
1643997620000|2022-02-04 18:00:20|332.61|331.01|332.61|331.01|332.61|331.01|332.43|330.83|0
1643997630000|2022-02-04 18:00:30|332.79|331.19|333.33|331.73|333.33|331.73|332.79|331.19|0
1643997640000|2022-02-04 18:00:40|333.5|331.9|334.58|332.98|334.58|332.98|333.5|331.9|0
1643997650000|2022-02-04 18:00:50|334.76|333.16|335.83|334.23|335.83|334.23|334.76|333.16|0
1643997660000|2022-02-04 18:01:00|335.12|333.52|335.29|333.69|335.29|333.69|334.94|333.34|0
1643997670000|2022-02-04 18:01:10|335.47|333.87|334.76|333.16|335.65|334.05|334.76|333.16|0
1643997680000|2022-02-04 18:01:20|334.58|332.98|334.94|333.34|334.94|333.34|334.58|332.98|0
1643997690000|2022-02-04 18:01:30|334.76|333.16|334.58|332.98|334.76|333.16|334.58|332.98|0
1643997700000|2022-02-04 18:01:40|334.76|333.16|334.4|332.8|334.76|333.16|334.4|332.8|0
1643997710000|2022-02-04 18:01:50|334.22|332.62|334.22|332.62|334.4|332.8|334.22|332.62|0
1643997720000|2022-02-04 18:02:00|334.4|332.8|334.4|332.8|334.4|332.8|334.4|332.8|0
1643997730000|2022-02-04 18:02:10|334.76|333.16|334.22|332.62|334.76|333.16|334.13|332.53|0
1643997740000|2022-02-04 18:02:20|334.4|332.8|334.76|333.16|334.76|333.16|334.4|332.8|0
1643997750000|2022-02-04 18:02:30|334.58|332.98|334.13|332.53|334.58|332.98|334.13|332.53|0
1643997760000|2022-02-04 18:02:40|334.04|332.44|333.86|332.26|334.04|332.44|333.86|332.26|0
1643997770000|2022-02-04 18:02:50|334.04|332.44|334.22|332.62|334.22|332.62|334.04|332.44|0
1643997780000|2022-02-04 18:03:00|334.4|332.8|335.11|333.51|335.11|333.51|334.4|332.8|0
1643997790000|2022-02-04 18:03:10|335.47|333.87|335.65|334.05|335.65|334.05|335.47|333.87|0
1643997800000|2022-02-04 18:03:20|335.83|334.23|336.91|335.31|337.09|335.49|335.83|334.23|0
1643997810000|2022-02-04 18:03:30|337.09|335.49|337.09|335.49|337.09|335.49|336.91|335.31|0
1643997820000|2022-02-04 18:03:40|336.91|335.31|336.55|334.95|336.91|335.31|336.55|334.95|0
1643997830000|2022-02-04 18:03:50|336.73|335.13|336.91|335.31|336.91|335.31|336.73|335.13|0
1643997840000|2022-02-04 18:04:00|336.73|335.13|338.52|336.92|338.52|336.92|336.73|335.13|0
1643997850000|2022-02-04 18:04:10|338.34|336.74|338.25|336.65|338.34|336.74|338.16|336.56|0
1643997860000|2022-02-04 18:04:20|338.16|336.56|338.52|336.92|338.52|336.92|338.16|336.56|0
1643997870000|2022-02-04 18:04:30|338.88|337.28|339.24|337.64|339.24|337.64|338.88|337.28|0
1643997880000|2022-02-04 18:04:40|339.42|337.82|339.6|338|339.6|338|339.42|337.82|0
1643997890000|2022-02-04 18:04:50|339.42|337.82|339.24|337.64|339.6|338|339.24|337.64|0
1643997900000|2022-02-04 18:05:00|339.42|337.82|339.97|338.37|339.97|338.37|339.42|337.82|0
1643997910000|2022-02-04 18:05:10|339.6|338|338.52|336.92|339.6|338|338.52|336.92|0
1643997920000|2022-02-04 18:05:20|338.34|336.74|338.34|336.74|338.34|336.74|338.16|336.56|0
1643997930000|2022-02-04 18:05:30|338.52|336.92|338.52|336.92|338.52|336.92|338.52|336.92|0
1643997940000|2022-02-04 18:05:40|338.34|336.74|338.52|336.92|338.52|336.92|338.34|336.74|0
1643997950000|2022-02-04 18:05:50|338.34|336.74|338.7|337.1|338.88|337.28|338.34|336.74|0
1643997960000|2022-02-04 18:06:00|338.88|337.28|339.24|337.64|339.24|337.64|338.88|337.28|0
1643997970000|2022-02-04 18:06:10|339.06|337.46|339.06|337.46|339.06|337.46|338.88|337.28|0
1643997980000|2022-02-04 18:06:20|338.88|337.28|338.7|337.1|338.88|337.28|338.7|337.1|0
1643997990000|2022-02-04 18:06:30|338.52|336.92|338.61|337.01|338.7|337.1|338.52|336.92|0
1643998000000|2022-02-04 18:06:40|338.52|336.92|338.7|337.1|338.7|337.1|338.34|336.74|0
1643998010000|2022-02-04 18:06:50|338.88|337.28|339.6|338|339.6|338|338.88|337.28|0
1643998020000|2022-02-04 18:07:00|339.78|338.18|341.05|339.45|341.05|339.45|339.78|338.18|0
1643998030000|2022-02-04 18:07:10|340.32|338.72|340.32|338.72|340.32|338.72|339.87|338.27|0
1643998040000|2022-02-04 18:07:20|340.14|338.54|339.78|338.18|340.14|338.54|339.6|338|0
1643998050000|2022-02-04 18:07:30|339.96|338.36|339.6|338|340.05|338.45|339.6|338|0
1643998060000|2022-02-04 18:07:40|339.96|338.36|339.96|338.36|340.32|338.72|339.96|338.36|0
1643998070000|2022-02-04 18:07:50|339.78|338.18|339.42|337.82|339.87|338.27|339.42|337.82|0
1643998080000|2022-02-04 18:08:00|339.24|337.64|339.24|337.64|339.24|337.64|339.15|337.55|0
1643998090000|2022-02-04 18:08:10|339.42|337.82|339.24|337.64|339.42|337.82|339.24|337.64|0
1643998100000|2022-02-04 18:08:20|339.6|338|339.42|337.82|339.6|338|339.42|337.82|0
1643998110000|2022-02-04 18:08:30|339.24|337.64|339.24|337.64|339.42|337.82|339.24|337.64|0
1643998120000|2022-02-04 18:08:40|339.06|337.46|339.06|337.46|339.24|337.64|339.06|337.46|0
1643998130000|2022-02-04 18:08:50|339.24|337.64|339.6|338|339.78|338.18|339.24|337.64|0
1643998140000|2022-02-04 18:09:00|339.69|338.09|342.77|341.17|342.77|341.17|339.69|338.09|0
1643998150000|2022-02-04 18:09:10|342.67|341.07|339.3|337.7|342.67|341.07|339.3|337.7|0
1643998160000|2022-02-04 18:09:20|339.48|337.88|339.48|337.88|339.48|337.88|339.3|337.7|0
1643998170000|2022-02-04 18:09:30|340.03|338.43|340.03|338.43|340.03|338.43|339.84|338.24|0
1643998180000|2022-02-04 18:09:40|339.66|338.06|339.66|338.06|339.66|338.06|339.66|338.06|0
1643998190000|2022-02-04 18:09:50|340.21|338.61|340.03|338.43|340.21|338.61|340.03|338.43|0
1643998200000|2022-02-04 18:10:00|339.84|338.24|339.3|337.7|339.84|338.24|339.3|337.7|0
1643998210000|2022-02-04 18:10:10|339.12|337.52|339.12|337.52|339.48|337.88|339.12|337.52|0
1643998220000|2022-02-04 18:10:20|339.66|338.06|339.66|338.06|339.66|338.06|339.48|337.88|0
1643998230000|2022-02-04 18:10:30|339.84|338.24|339.84|338.24|339.84|338.24|339.48|337.88|0
1643998240000|2022-02-04 18:10:40|340.02|338.42|340.93|339.33|340.93|339.33|340.02|338.42|0
1643998250000|2022-02-04 18:10:50|340.75|339.15|341.11|339.51|341.47|339.87|340.75|339.15|0
1643998260000|2022-02-04 18:11:00|341.29|339.69|340.57|338.97|341.29|339.69|340.39|338.79|0
1643998270000|2022-02-04 18:11:10|340.75|339.15|340.39|338.79|340.75|339.15|340.39|338.79|0
1643998280000|2022-02-04 18:11:20|340.02|338.42|340.57|338.97|340.75|339.15|340.02|338.42|0
1643998290000|2022-02-04 18:11:30|340.93|339.33|340.02|338.42|340.93|339.33|340.02|338.42|0
1643998300000|2022-02-04 18:11:40|340.39|338.79|340.02|338.42|340.39|338.79|340.02|338.42|0
1643998310000|2022-02-04 18:11:50|340.2|338.6|340.2|338.6|340.2|338.6|340.2|338.6|0
1643998320000|2022-02-04 18:12:00|340.57|338.97|340.29|338.69|340.57|338.97|340.29|338.69|0
1643998330000|2022-02-04 18:12:10|340.2|338.6|340.38|338.78|340.38|338.78|340.02|338.42|0
1643998340000|2022-02-04 18:12:20|340.57|338.97|340.38|338.78|340.57|338.97|340.38|338.78|0
1643998350000|2022-02-04 18:12:30|340.47|338.87|340.02|338.42|340.47|338.87|340.02|338.42|0
1643998360000|2022-02-04 18:12:40|340.38|338.78|340.11|338.51|340.38|338.78|340.11|338.51|0
1643998370000|2022-02-04 18:12:50|340.2|338.6|340.38|338.78|340.57|338.97|340.2|338.6|0
1643998380000|2022-02-04 18:13:00|340.2|338.6|340.38|338.78|340.38|338.78|340.2|338.6|0
1643998390000|2022-02-04 18:13:10|340.47|338.87|339.12|337.52|340.47|338.87|339.12|337.52|0
1643998400000|2022-02-04 18:13:20|338.4|336.8|338.12|336.52|338.4|336.8|338.04|336.44|0
1643998410000|2022-02-04 18:13:30|338.04|336.44|338.4|336.8|338.4|336.8|338.04|336.44|0
1643998420000|2022-02-04 18:13:40|338.22|336.62|338.22|336.62|338.48|336.88|338.22|336.62|0
1643998430000|2022-02-04 18:13:50|338.4|336.8|337.86|336.26|338.4|336.8|337.86|336.26|0
1643998440000|2022-02-04 18:14:00|338.4|336.8|338.04|336.44|338.4|336.8|337.86|336.26|0
1643998450000|2022-02-04 18:14:10|337.86|336.26|337.68|336.08|338.12|336.52|337.68|336.08|0
1643998460000|2022-02-04 18:14:20|337.86|336.26|338.22|336.62|338.22|336.62|337.68|336.08|0
1643998470000|2022-02-04 18:14:30|338.4|336.8|338.22|336.62|338.4|336.8|338.22|336.62|0
1643998480000|2022-02-04 18:14:40|338.4|336.8|338.4|336.8|338.48|336.88|338.4|336.8|0
1643998490000|2022-02-04 18:14:50|338.58|336.98|339.12|337.52|339.12|337.52|338.58|336.98|0
1643998500000|2022-02-04 18:15:00|338.94|337.34|338.94|337.34|338.94|337.34|338.94|337.34|0
1643998510000|2022-02-04 18:15:10|339.12|337.52|339.12|337.52|339.12|337.52|338.22|336.62|0
1643998520000|2022-02-04 18:15:20|338.94|337.34|338.94|337.34|339.12|337.52|338.94|337.34|0
1643998530000|2022-02-04 18:15:30|339.3|337.7|339.12|337.52|339.3|337.7|338.94|337.34|0
1643998540000|2022-02-04 18:15:40|339.84|338.24|339.3|337.7|339.84|338.24|339.3|337.7|0
1643998550000|2022-02-04 18:15:50|339.84|338.24|339.66|338.06|339.84|338.24|339.66|338.06|0
1643998560000|2022-02-04 18:16:00|339.48|337.88|339.2|337.6|339.48|337.88|339.2|337.6|0
1643998570000|2022-02-04 18:16:10|339.12|337.52|338.76|337.16|339.12|337.52|338.58|336.98|0
1643998580000|2022-02-04 18:16:20|338.58|336.98|338.48|336.88|338.76|337.16|338.48|336.88|0
1643998590000|2022-02-04 18:16:30|338.21|336.61|338.39|336.79|338.58|336.98|338.21|336.61|0
1643998600000|2022-02-04 18:16:40|338.57|336.97|338.03|336.43|338.57|336.97|338.03|336.43|0
1643998610000|2022-02-04 18:16:50|337.85|336.25|337.85|336.25|338.03|336.43|337.67|336.07|0
1643998620000|2022-02-04 18:17:00|337.49|335.89|337.49|335.89|337.49|335.89|337.49|335.89|0
1643998630000|2022-02-04 18:17:10|336.41|334.81|336.41|334.81|336.59|334.99|336.41|334.81|0
1643998640000|2022-02-04 18:17:20|336.77|335.17|336.59|334.99|336.77|335.17|336.59|334.99|0
1643998650000|2022-02-04 18:17:30|336.41|334.81|336.05|334.45|336.59|334.99|336.05|334.45|0
1643998660000|2022-02-04 18:17:40|336.23|334.63|336.05|334.45|336.41|334.81|336.05|334.45|0
1643998670000|2022-02-04 18:17:50|336.77|335.17|336.77|335.17|337.13|335.53|336.77|335.17|0
1643998680000|2022-02-04 18:18:00|337.13|335.53|336.59|334.99|337.31|335.71|336.59|334.99|0
1643998690000|2022-02-04 18:18:10|336.77|335.17|337.13|335.53|337.13|335.53|336.77|335.17|0
1643998700000|2022-02-04 18:18:20|336.95|335.35|336.59|334.99|336.95|335.35|336.23|334.63|0
1643998710000|2022-02-04 18:18:30|336.41|334.81|336.23|334.63|336.59|334.99|336.05|334.45|0
1643998720000|2022-02-04 18:18:40|336.41|334.81|336.77|335.17|336.77|335.17|336.41|334.81|0
1643998730000|2022-02-04 18:18:50|336.95|335.35|336.77|335.17|336.95|335.35|336.77|335.17|0
1643998740000|2022-02-04 18:19:00|337.13|335.53|337.31|335.71|337.31|335.71|337.13|335.53|0
1643998750000|2022-02-04 18:19:10|336.95|335.35|337.13|335.53|337.13|335.53|336.95|335.35|0
1643998760000|2022-02-04 18:19:20|337.31|335.71|336.95|335.35|337.31|335.71|336.95|335.35|0
1643998770000|2022-02-04 18:19:30|337.13|335.53|336.77|335.17|337.13|335.53|336.77|335.17|0
1643998780000|2022-02-04 18:19:40|336.95|335.35|337.13|335.53|337.13|335.53|336.95|335.35|0
1643998790000|2022-02-04 18:19:50|337.31|335.71|337.31|335.71|337.49|335.89|337.31|335.71|0
1643998800000|2022-02-04 18:20:00|337.49|335.89|337.22|335.62|337.49|335.89|336.95|335.35|0
1643998810000|2022-02-04 18:20:10|337.49|335.89|338.03|336.43|338.03|336.43|337.49|335.89|0
1643998820000|2022-02-04 18:20:20|337.67|336.07|338.84|337.24|338.84|337.24|337.67|336.07|0
1643998830000|2022-02-04 18:20:30|338.75|337.15|338.93|337.33|338.93|337.33|338.75|337.15|0
1643998840000|2022-02-04 18:20:40|338.75|337.15|338.84|337.24|338.84|337.24|338.75|337.15|0
1643998850000|2022-02-04 18:20:50|338.93|337.33|338.75|337.15|338.93|337.33|338.75|337.15|0
1643998860000|2022-02-04 18:21:00|338.57|336.97|338.93|337.33|338.93|337.33|338.57|336.97|0
1643998870000|2022-02-04 18:21:10|339.29|337.69|339.29|337.69|339.29|337.69|339.29|337.69|0
1643998880000|2022-02-04 18:21:20|339.11|337.51|338.75|337.15|339.11|337.51|338.75|337.15|0
1643998890000|2022-02-04 18:21:30|338.93|337.33|339.29|337.69|339.29|337.69|338.75|337.15|0
1643998900000|2022-02-04 18:21:40|339.38|337.78|339.29|337.69|339.38|337.78|339.29|337.69|0
1643998910000|2022-02-04 18:21:50|339.47|337.87|339.29|337.69|339.47|337.87|339.29|337.69|0
1643998920000|2022-02-04 18:22:00|339.11|337.51|339.11|337.51|339.11|337.51|339.11|337.51|0
1643998930000|2022-02-04 18:22:10|338.93|337.33|338.3|336.7|338.93|337.33|338.3|336.7|0
1643998940000|2022-02-04 18:22:20|338.75|337.15|339.11|337.51|339.11|337.51|338.75|337.15|0
1643998950000|2022-02-04 18:22:30|339.2|337.6|339.47|337.87|339.47|337.87|339.11|337.51|0
1643998960000|2022-02-04 18:22:40|339.29|337.69|339.47|337.87|339.47|337.87|339.29|337.69|0
1643998970000|2022-02-04 18:22:50|339.65|338.05|339.83|338.23|339.83|338.23|339.47|337.87|0
1643998980000|2022-02-04 18:23:00|339.65|338.05|340.2|338.6|340.2|338.6|339.65|338.05|0
1643998990000|2022-02-04 18:23:10|340.56|338.96|340.56|338.96|340.56|338.96|340.38|338.78|0
1643999000000|2022-02-04 18:23:20|340.38|338.78|340.56|338.96|340.74|339.14|340.38|338.78|0
1643999010000|2022-02-04 18:23:30|340.92|339.32|340.92|339.32|341.01|339.41|340.92|339.32|0
1643999020000|2022-02-04 18:23:40|341.1|339.5|341.1|339.5|341.28|339.68|341.1|339.5|0
1643999030000|2022-02-04 18:23:50|341.28|339.68|340.92|339.32|341.28|339.68|340.92|339.32|0
1643999040000|2022-02-04 18:24:00|340.74|339.14|340.92|339.32|340.92|339.32|340.74|339.14|0
1643999050000|2022-02-04 18:24:10|340.56|338.96|341.1|339.5|341.1|339.5|340.56|338.96|0
1643999060000|2022-02-04 18:24:20|341.28|339.68|342.19|340.59|342.37|340.77|341.28|339.68|0
1643999070000|2022-02-04 18:24:30|342.55|340.95|342.37|340.77|342.55|340.95|342.37|340.77|0
1643999080000|2022-02-04 18:24:40|342.55|340.95|342.55|340.95|342.73|341.13|342.37|340.77|0
1643999090000|2022-02-04 18:24:50|342.37|340.77|342.91|341.31|342.91|341.31|342.37|340.77|0
1643999100000|2022-02-04 18:25:00|342.55|340.95|341.73|340.13|342.55|340.95|341.73|340.13|0
1643999110000|2022-02-04 18:25:10|341.64|340.04|341.64|340.04|341.64|340.04|341.55|339.95|0
1643999120000|2022-02-04 18:25:20|341.46|339.86|342|340.4|342|340.4|341.46|339.86|0
1643999130000|2022-02-04 18:25:30|341.82|340.22|341.64|340.04|341.82|340.22|341.64|340.04|0
1643999140000|2022-02-04 18:25:40|341.46|339.86|341.1|339.5|341.64|340.04|341.1|339.5|0
1643999150000|2022-02-04 18:25:50|341.18|339.58|341.28|339.68|341.28|339.68|341.1|339.5|0
1643999160000|2022-02-04 18:26:00|341.1|339.5|340.92|339.32|341.1|339.5|340.92|339.32|0
1643999170000|2022-02-04 18:26:10|340.28|338.68|340.01|338.41|340.28|338.68|340.01|338.41|0
1643999180000|2022-02-04 18:26:20|339.11|337.51|339.29|337.69|339.47|337.87|339.11|337.51|0
1643999190000|2022-02-04 18:26:30|339.47|337.87|339.47|337.87|339.56|337.96|339.47|337.87|0
1643999200000|2022-02-04 18:26:40|339.65|338.05|339.47|337.87|339.83|338.23|339.47|337.87|0
1643999210000|2022-02-04 18:26:50|339.83|338.23|339.83|338.23|340.01|338.41|339.83|338.23|0
1643999220000|2022-02-04 18:27:00|340.01|338.41|339.47|337.87|340.01|338.41|339.29|337.69|0
1643999230000|2022-02-04 18:27:10|339.29|337.69|339.11|337.51|339.29|337.69|339.11|337.51|0
1643999240000|2022-02-04 18:27:20|339.47|337.87|340.01|338.41|340.01|338.41|339.47|337.87|0
1643999250000|2022-02-04 18:27:30|339.92|338.32|339.65|338.05|340.01|338.41|339.65|338.05|0
1643999260000|2022-02-04 18:27:40|339.56|337.96|339.74|338.14|339.74|338.14|339.56|337.96|0
1643999270000|2022-02-04 18:27:50|339.56|337.96|339.29|337.69|339.56|337.96|339.29|337.69|0
1643999280000|2022-02-04 18:28:00|339.11|337.51|338.2|336.6|339.47|337.87|338.2|336.6|0
1643999300000|2022-02-04 18:28:20|338.02|336.42|337.66|336.06|338.02|336.42|336.94|335.34|0
1643999310000|2022-02-04 18:28:30|337.84|336.24|337.84|336.24|338.02|336.42|337.84|336.24|0
1643999320000|2022-02-04 18:28:40|337.66|336.06|337.84|336.24|337.84|336.24|337.66|336.06|0
1643999330000|2022-02-04 18:28:50|337.66|336.06|338.02|336.42|338.02|336.42|337.66|336.06|0
1643999340000|2022-02-04 18:29:00|338.2|336.6|338.75|337.15|338.75|337.15|338.2|336.6|0
1643999350000|2022-02-04 18:29:10|338.56|336.96|338.75|337.15|338.75|337.15|338.56|336.96|0
1643999360000|2022-02-04 18:29:20|338.56|336.96|338.38|336.78|338.56|336.96|338.38|336.78|0
1643999370000|2022-02-04 18:29:30|338.74|337.14|337.84|336.24|338.74|337.14|337.84|336.24|0
1643999380000|2022-02-04 18:29:40|338.02|336.42|338.02|336.42|338.02|336.42|338.02|336.42|0
1643999390000|2022-02-04 18:29:50|338.2|336.6|338.38|336.78|338.38|336.78|338.2|336.6|0
1643999400000|2022-02-04 18:30:00|340.71|339.11|341.61|340.01|341.61|340.01|340.71|339.11|0
1643999410000|2022-02-04 18:30:10|341.98|340.38|341.25|339.65|341.98|340.38|341.25|339.65|0
1643999420000|2022-02-04 18:30:20|339.99|338.39|339.99|338.39|339.99|338.39|339.64|338.04|0
1643999430000|2022-02-04 18:30:30|339.81|338.21|340.17|338.57|340.17|338.57|339.81|338.21|0
1643999440000|2022-02-04 18:30:40|340.53|338.93|340.71|339.11|340.71|339.11|340.53|338.93|0
1643999450000|2022-02-04 18:30:50|340.53|338.93|340.89|339.29|340.89|339.29|340.53|338.93|0
1643999460000|2022-02-04 18:31:00|340.53|338.93|339.99|338.39|340.53|338.93|339.99|338.39|0
1643999470000|2022-02-04 18:31:10|339.81|338.21|340.17|338.57|340.17|338.57|339.81|338.21|0
1643999480000|2022-02-04 18:31:20|340.35|338.75|340.89|339.29|340.89|339.29|340.35|338.75|0
1643999490000|2022-02-04 18:31:30|340.71|339.11|340.17|338.57|340.71|339.11|339.99|338.39|0
1643999500000|2022-02-04 18:31:40|339.99|338.39|340.35|338.75|340.35|338.75|339.99|338.39|0
1643999510000|2022-02-04 18:31:50|340.26|338.66|340.26|338.66|340.26|338.66|340.17|338.57|0
1643999520000|2022-02-04 18:32:00|340.17|338.57|339.63|338.03|340.17|338.57|339.63|338.03|0
1643999530000|2022-02-04 18:32:10|339.54|337.94|340.17|338.57|340.17|338.57|339.45|337.85|0
1643999540000|2022-02-04 18:32:20|340.53|338.93|340.53|338.93|340.62|339.02|340.35|338.75|0
1643999550000|2022-02-04 18:32:30|340.35|338.75|340.17|338.57|340.35|338.75|340.17|338.57|0
1643999560000|2022-02-04 18:32:40|340.35|338.75|340.35|338.75|340.35|338.75|340.17|338.57|0
1643999570000|2022-02-04 18:32:50|340.53|338.93|340.53|338.93|340.53|338.93|340.35|338.75|0
1643999580000|2022-02-04 18:33:00|340.35|338.75|341.43|339.83|341.43|339.83|340.35|338.75|0
1643999590000|2022-02-04 18:33:10|341.25|339.65|341.25|339.65|341.25|339.65|341.25|339.65|0
1643999600000|2022-02-04 18:33:20|341.43|339.83|341.61|340.01|341.61|340.01|341.43|339.83|0
1643999610000|2022-02-04 18:33:30|341.79|340.19|342.33|340.73|342.33|340.73|341.61|340.01|0
1643999620000|2022-02-04 18:33:40|342.15|340.55|342.15|340.55|342.51|340.91|342.15|340.55|0
1643999630000|2022-02-04 18:33:50|341.79|340.19|342.15|340.55|342.15|340.55|341.79|340.19|0
1643999640000|2022-02-04 18:34:00|341.97|340.37|341.79|340.19|342.15|340.55|341.79|340.19|0
1643999650000|2022-02-04 18:34:10|341.97|340.37|341.61|340.01|341.97|340.37|341.61|340.01|0
1643999660000|2022-02-04 18:34:20|341.43|339.83|341.7|340.1|341.7|340.1|341.43|339.83|0
1643999670000|2022-02-04 18:34:30|341.97|340.37|342.69|341.09|342.69|341.09|341.97|340.37|0
1643999680000|2022-02-04 18:34:40|343.05|341.45|343.23|341.63|343.23|341.63|342.87|341.27|0
1643999690000|2022-02-04 18:34:50|343.05|341.45|343.23|341.63|343.23|341.63|343.05|341.45|0
1643999700000|2022-02-04 18:35:00|343.05|341.45|343.23|341.63|343.23|341.63|342.87|341.27|0
1643999710000|2022-02-04 18:35:10|343.41|341.81|343.05|341.45|343.41|341.81|343.05|341.45|0
1643999720000|2022-02-04 18:35:20|342.87|341.27|342.51|340.91|342.87|341.27|342.51|340.91|0
1643999730000|2022-02-04 18:35:30|342.87|341.27|342.15|340.55|342.87|341.27|341.79|340.19|0
1643999740000|2022-02-04 18:35:40|341.97|340.37|341.25|339.65|342.15|340.55|341.25|339.65|0
1643999750000|2022-02-04 18:35:50|341.61|340.01|341.79|340.19|341.79|340.19|341.61|340.01|0
1643999760000|2022-02-04 18:36:00|341.97|340.37|341.7|340.1|342.15|340.55|341.7|340.1|0
1643999770000|2022-02-04 18:36:10|341.43|339.83|341.43|339.83|341.43|339.83|340.71|339.11|0
1643999780000|2022-02-04 18:36:20|341.25|339.65|340.89|339.29|341.43|339.83|340.89|339.29|0
1643999790000|2022-02-04 18:36:30|341.25|339.65|341.34|339.74|341.34|339.74|341.07|339.47|0
1643999800000|2022-02-04 18:36:40|341.43|339.83|341.61|340.01|341.61|340.01|341.25|339.65|0
1643999810000|2022-02-04 18:36:50|341.79|340.19|341.61|340.01|341.79|340.19|341.61|340.01|0
1643999820000|2022-02-04 18:37:00|341.79|340.19|341.61|340.01|341.79|340.19|341.61|340.01|0
1643999830000|2022-02-04 18:37:10|341.43|339.83|341.61|340.01|341.61|340.01|341.25|339.65|0
1643999840000|2022-02-04 18:37:20|341.7|340.1|341.61|340.01|341.79|340.19|341.61|340.01|0
1643999850000|2022-02-04 18:37:30|341.33|339.73|341.07|339.47|341.33|339.73|340.89|339.29|0
1643999860000|2022-02-04 18:37:40|340.71|339.11|340.53|338.93|340.71|339.11|340.53|338.93|0
1643999870000|2022-02-04 18:37:50|340.71|339.11|340.53|338.93|340.71|339.11|340.35|338.75|0
1643999880000|2022-02-04 18:38:00|341.25|339.65|340.71|339.11|341.25|339.65|340.71|339.11|0
1643999890000|2022-02-04 18:38:10|340.61|339.01|339.63|338.03|340.61|339.01|339.54|337.94|0
1643999900000|2022-02-04 18:38:20|339.45|337.85|339.45|337.85|339.45|337.85|339.45|337.85|0
1643999910000|2022-02-04 18:38:30|339.63|338.03|340.17|338.57|340.17|338.57|339.63|338.03|0
1643999920000|2022-02-04 18:38:40|339.99|338.39|339.81|338.21|339.99|338.39|339.81|338.21|0
1643999930000|2022-02-04 18:38:50|339.99|338.39|339.71|338.11|339.99|338.39|339.71|338.11|0
1643999940000|2022-02-04 18:39:00|339.89|338.29|340.35|338.75|340.35|338.75|339.89|338.29|0
1643999950000|2022-02-04 18:39:10|340.71|339.11|340.43|338.83|340.71|339.11|340.25|338.65|0
1643999960000|2022-02-04 18:39:20|340.89|339.29|340.71|339.11|340.89|339.29|340.61|339.01|0
1643999970000|2022-02-04 18:39:30|340.61|339.01|340.35|338.75|340.61|339.01|340.35|338.75|0
1643999980000|2022-02-04 18:39:40|340.89|339.29|340.71|339.11|340.89|339.29|340.43|338.83|0
1643999990000|2022-02-04 18:39:50|341.07|339.47|341.25|339.65|341.25|339.65|341.07|339.47|0
1644000000000|2022-02-04 18:40:00|341.43|339.83|341.79|340.19|341.79|340.19|341.33|339.73|0
1644000010000|2022-02-04 18:40:10|341.61|340.01|341.43|339.83|341.61|340.01|341.43|339.83|0
1644000020000|2022-02-04 18:40:20|341.79|340.19|341.97|340.37|341.97|340.37|341.79|340.19|0
1644000030000|2022-02-04 18:40:30|342.15|340.55|342.15|340.55|342.59|340.99|342.15|340.55|0
1644000040000|2022-02-04 18:40:40|342.33|340.73|342.33|340.73|342.33|340.73|342.33|340.73|0
1644000050000|2022-02-04 18:40:50|341.97|340.37|341.79|340.19|341.97|340.37|341.61|340.01|0
1644000060000|2022-02-04 18:41:00|341.97|340.37|342.33|340.73|342.33|340.73|341.79|340.19|0
1644000070000|2022-02-04 18:41:10|342.15|340.55|341.79|340.19|342.15|340.55|341.79|340.19|0
1644000080000|2022-02-04 18:41:20|341.97|340.37|341.61|340.01|341.97|340.37|341.61|340.01|0
1644000090000|2022-02-04 18:41:30|342.33|340.73|342.69|341.09|343.05|341.45|342.33|340.73|0
1644000100000|2022-02-04 18:41:40|342.33|340.73|342.15|340.55|342.51|340.91|342.15|340.55|0
1644000110000|2022-02-04 18:41:50|342.51|340.91|342.33|340.73|342.51|340.91|342.33|340.73|0
1644000120000|2022-02-04 18:42:00|342.51|340.91|342.15|340.55|342.51|340.91|341.97|340.37|0
1644000130000|2022-02-04 18:42:10|342.33|340.73|343.59|341.99|343.59|341.99|342.33|340.73|0
1644000140000|2022-02-04 18:42:20|342.69|341.09|342.33|340.73|342.69|341.09|342.15|340.55|0
1644000150000|2022-02-04 18:42:30|342.51|340.91|342.87|341.27|342.87|341.27|342.33|340.73|0
1644000160000|2022-02-04 18:42:40|342.59|340.99|342.87|341.27|342.87|341.27|342.59|340.99|0
1644000170000|2022-02-04 18:42:50|342.69|341.09|343.23|341.63|343.23|341.63|342.69|341.09|0
1644000180000|2022-02-04 18:43:00|343.41|341.81|346.3|344.7|346.3|344.7|343.41|341.81|0
1644000190000|2022-02-04 18:43:10|346.49|344.89|347.21|345.61|347.21|345.61|346.49|344.89|0
1644000200000|2022-02-04 18:43:20|346.48|344.88|346.85|345.25|346.85|345.25|346.48|344.88|0
1644000210000|2022-02-04 18:43:30|347.21|345.61|347.39|345.79|347.39|345.79|346.67|345.07|0
1644000220000|2022-02-04 18:43:40|347.76|346.16|347.57|345.97|348.12|346.52|347.57|345.97|0
1644000230000|2022-02-04 18:43:50|347.21|345.61|347.39|345.79|347.39|345.79|347.03|345.43|0
1644000240000|2022-02-04 18:44:00|347.03|345.43|347.3|345.7|347.3|345.7|347.03|345.43|0
1644000250000|2022-02-04 18:44:10|347.03|345.43|346.93|345.33|347.03|345.43|346.85|345.25|0
1644000260000|2022-02-04 18:44:20|346.67|345.07|347.03|345.43|347.03|345.43|346.67|345.07|0
1644000270000|2022-02-04 18:44:30|346.85|345.25|346.85|345.25|346.85|345.25|346.85|345.25|0
1644000280000|2022-02-04 18:44:40|347.03|345.43|347.03|345.43|347.21|345.61|346.93|345.33|0
1644000290000|2022-02-04 18:44:50|347.21|345.61|347.03|345.43|347.21|345.61|347.03|345.43|0
1644000300000|2022-02-04 18:45:00|347.39|345.79|346.85|345.25|347.39|345.79|346.85|345.25|0
1644000310000|2022-02-04 18:45:10|346.48|344.88|345.76|344.16|346.48|344.88|345.76|344.16|0
1644000320000|2022-02-04 18:45:20|345.4|343.8|343.77|342.17|345.58|343.98|343.67|342.07|0
1644000330000|2022-02-04 18:45:30|342.59|340.99|342.68|341.08|342.68|341.08|342.5|340.9|0
1644000340000|2022-02-04 18:45:40|343.23|341.63|343.13|341.53|343.23|341.63|342.86|341.26|0
1644000350000|2022-02-04 18:45:50|343.41|341.81|344.31|342.71|344.31|342.71|343.41|341.81|0
1644000360000|2022-02-04 18:46:00|344.49|342.89|344.94|343.34|344.94|343.34|344.49|342.89|0
1644000370000|2022-02-04 18:46:10|344.85|343.25|345.03|343.43|345.03|343.43|344.49|342.89|0
1644000380000|2022-02-04 18:46:20|345.21|343.61|344.85|343.25|345.21|343.61|344.85|343.25|0
1644000390000|2022-02-04 18:46:30|344.67|343.07|344.49|342.89|344.67|343.07|343.95|342.35|0
1644000400000|2022-02-04 18:46:40|343.04|341.44|342.5|340.9|343.04|341.44|341.96|340.36|0
1644000410000|2022-02-04 18:46:50|341.96|340.36|342.68|341.08|342.68|341.08|341.96|340.36|0
1644000420000|2022-02-04 18:47:00|342.05|340.45|342.23|340.63|342.32|340.72|342.05|340.45|0
1644000430000|2022-02-04 18:47:10|342.5|340.9|343.04|341.44|343.04|341.44|342.5|340.9|0
1644000440000|2022-02-04 18:47:20|343.22|341.62|343.04|341.44|343.22|341.62|343.04|341.44|0
1644000450000|2022-02-04 18:47:30|343.22|341.62|343.4|341.8|343.4|341.8|343.22|341.62|0
1644000460000|2022-02-04 18:47:40|343.95|342.35|344.31|342.71|344.31|342.71|343.95|342.35|0
1644000470000|2022-02-04 18:47:50|344.49|342.89|344.31|342.71|344.49|342.89|344.13|342.53|0
1644000480000|2022-02-04 18:48:00|344.49|342.89|344.85|343.25|344.85|343.25|344.49|342.89|0
1644000490000|2022-02-04 18:48:10|344.67|343.07|344.21|342.61|344.67|343.07|344.21|342.61|0
1644000500000|2022-02-04 18:48:20|344.49|342.89|343.77|342.17|344.49|342.89|343.58|341.98|0
1644000510000|2022-02-04 18:48:30|343.95|342.35|343.77|342.17|344.13|342.53|343.77|342.17|0
1644000520000|2022-02-04 18:48:40|344.13|342.53|344.13|342.53|344.13|342.53|344.13|342.53|0
1644000530000|2022-02-04 18:48:50|344.31|342.71|344.67|343.07|344.85|343.25|344.31|342.71|0
1644000540000|2022-02-04 18:49:00|345.03|343.43|345.03|343.43|345.03|343.43|344.67|343.07|0
1644000550000|2022-02-04 18:49:10|344.85|343.25|344.67|343.07|345.03|343.43|344.67|343.07|0
1644000560000|2022-02-04 18:49:20|344.13|342.53|344.96|343.36|344.96|343.36|344.13|342.53|0
1644000570000|2022-02-04 18:49:30|344.69|343.09|344.78|343.18|344.78|343.18|344.6|343|0
1644000580000|2022-02-04 18:49:40|344.6|343|344.96|343.36|344.96|343.36|344.6|343|0
1644000590000|2022-02-04 18:49:50|344.78|343.18|345.32|343.72|345.32|343.72|344.78|343.18|0
1644000600000|2022-02-04 18:50:00|345.95|344.35|346.59|344.99|346.59|344.99|345.95|344.35|0
1644000610000|2022-02-04 18:50:10|346.77|345.17|346.95|345.35|346.95|345.35|346.77|345.17|0
1644000620000|2022-02-04 18:50:20|347.31|345.71|346.68|345.08|347.31|345.71|346.41|344.81|0
1644000630000|2022-02-04 18:50:30|346.59|344.99|346.77|345.17|346.77|345.17|346.41|344.81|0
1644000640000|2022-02-04 18:50:40|346.59|344.99|346.77|345.17|346.77|345.17|346.59|344.99|0
1644000650000|2022-02-04 18:50:50|346.13|344.53|346.41|344.81|346.41|344.81|346.13|344.53|0
1644000660000|2022-02-04 18:51:00|346.59|344.99|346.05|344.45|346.59|344.99|346.05|344.45|0
1644000670000|2022-02-04 18:51:10|346.23|344.63|345.68|344.08|346.23|344.63|345.68|344.08|0
1644000680000|2022-02-04 18:51:20|345.5|343.9|345.86|344.26|346.04|344.44|345.5|343.9|0
1644000690000|2022-02-04 18:51:30|346.23|344.63|346.31|344.71|346.59|344.99|346.23|344.63|0
1644000700000|2022-02-04 18:51:40|346.41|344.81|346.49|344.89|346.59|344.99|346.41|344.81|0
1644000710000|2022-02-04 18:51:50|346.77|345.17|346.95|345.35|346.95|345.35|346.41|344.81|0
1644000720000|2022-02-04 18:52:00|346.77|345.17|346.95|345.35|347.13|345.53|346.77|345.17|0
1644000730000|2022-02-04 18:52:10|346.77|345.17|346.04|344.44|346.77|345.17|346.04|344.44|0
1644000740000|2022-02-04 18:52:20|345.86|344.26|346.49|344.89|346.49|344.89|345.86|344.26|0
1644000750000|2022-02-04 18:52:30|346.41|344.81|346.59|344.99|346.59|344.99|346.31|344.71|0
1644000760000|2022-02-04 18:52:40|346.77|345.17|346.95|345.35|346.95|345.35|346.59|344.99|0
1644000770000|2022-02-04 18:52:50|346.85|345.25|346.77|345.17|346.85|345.25|346.77|345.17|0
1644000780000|2022-02-04 18:53:00|346.59|344.99|347.85|346.25|347.85|346.25|346.59|344.99|0
1644000790000|2022-02-04 18:53:10|347.67|346.07|347.31|345.71|347.67|346.07|347.31|345.71|0
1644000800000|2022-02-04 18:53:20|346.95|345.35|346.77|345.17|346.95|345.35|346.77|345.17|0
1644000810000|2022-02-04 18:53:30|346.41|344.81|346.04|344.44|346.41|344.81|346.04|344.44|0
1644000820000|2022-02-04 18:53:40|345.95|344.35|345.86|344.26|345.95|344.35|345.86|344.26|0
1644000830000|2022-02-04 18:53:50|346.22|344.62|346.22|344.62|346.4|344.8|346.04|344.44|0
1644000840000|2022-02-04 18:54:00|346.77|345.17|346.59|344.99|346.77|345.17|346.22|344.62|0
1644000850000|2022-02-04 18:54:10|346.95|345.35|346.77|345.17|346.95|345.35|346.59|344.99|0
1644000860000|2022-02-04 18:54:20|347.13|345.53|346.59|344.99|347.13|345.53|346.59|344.99|0
1644000870000|2022-02-04 18:54:30|346.67|345.07|346.59|344.99|346.77|345.17|346.59|344.99|0
1644000880000|2022-02-04 18:54:40|346.77|345.17|346.4|344.8|346.77|345.17|346.4|344.8|0
1644000890000|2022-02-04 18:54:50|347.31|345.71|347.49|345.89|347.49|345.89|347.31|345.71|0
1644000900000|2022-02-04 18:55:00|347.31|345.71|347.49|345.89|347.58|345.98|347.31|345.71|0
1644000910000|2022-02-04 18:55:10|347.67|346.07|347.58|345.98|347.67|346.07|347.49|345.89|0
1644000920000|2022-02-04 18:55:20|347.67|346.07|346.95|345.35|347.67|346.07|346.95|345.35|0
1644000930000|2022-02-04 18:55:30|347.31|345.71|346.85|345.25|347.31|345.71|346.85|345.25|0
1644000940000|2022-02-04 18:55:40|346.77|345.17|346.4|344.8|346.77|345.17|346.04|344.44|0
1644000950000|2022-02-04 18:55:50|346.04|344.44|346.04|344.44|346.22|344.62|346.04|344.44|0
1644000960000|2022-02-04 18:56:00|346.22|344.62|345.14|343.54|346.22|344.62|345.14|343.54|0
1644000970000|2022-02-04 18:56:10|344.96|343.36|345.5|343.9|345.5|343.9|344.96|343.36|0
1644000980000|2022-02-04 18:56:20|345.14|343.54|345.22|343.62|345.22|343.62|344.96|343.36|0
1644000990000|2022-02-04 18:56:30|344.96|343.36|344.96|343.36|345.14|343.54|344.86|343.26|0
1644001000000|2022-02-04 18:56:40|345.14|343.54|345.5|343.9|345.5|343.9|344.96|343.36|0
1644001010000|2022-02-04 18:56:50|345.22|343.62|345.68|344.08|345.68|344.08|345.22|343.62|0
1644001020000|2022-02-04 18:57:00|345.77|344.17|345.68|344.08|345.86|344.26|345.68|344.08|0
1644001030000|2022-02-04 18:57:10|346.04|344.44|346.13|344.53|346.22|344.62|346.04|344.44|0
1644001040000|2022-02-04 18:57:20|345.86|344.26|345.95|344.35|345.95|344.35|345.86|344.26|0
1644001050000|2022-02-04 18:57:30|346.04|344.44|346.04|344.44|346.04|344.44|345.95|344.35|0
1644001060000|2022-02-04 18:57:40|346.22|344.62|346.22|344.62|346.22|344.62|346.22|344.62|0
1644001070000|2022-02-04 18:57:50|346.04|344.44|347.13|345.53|347.13|345.53|346.04|344.44|0
1644001080000|2022-02-04 18:58:00|347.31|345.71|347.39|345.79|347.39|345.79|347.13|345.53|0
1644001090000|2022-02-04 18:58:10|347.85|346.25|347.85|346.25|347.85|346.25|347.31|345.71|0
1644001100000|2022-02-04 18:58:20|347.67|346.07|347.67|346.07|347.67|346.07|347.31|345.71|0
1644001110000|2022-02-04 18:58:30|347.49|345.89|347.67|346.07|347.85|346.25|347.49|345.89|0
1644001120000|2022-02-04 18:58:40|347.31|345.71|346.76|345.16|347.31|345.71|346.76|345.16|0
1644001130000|2022-02-04 18:58:50|346.58|344.98|346.4|344.8|346.76|345.16|346.4|344.8|0
1644001140000|2022-02-04 18:59:00|346.13|344.53|346.94|345.34|346.94|345.34|346.04|344.44|0
1644001150000|2022-02-04 18:59:10|346.58|344.98|346.4|344.8|346.76|345.16|346.04|344.44|0
1644001160000|2022-02-04 18:59:20|346.94|345.34|346.22|344.62|347.12|345.52|346.22|344.62|0
1644001170000|2022-02-04 18:59:30|345.86|344.26|346.76|345.16|346.76|345.16|345.86|344.26|0
1644001180000|2022-02-04 18:59:40|347.12|345.52|346.94|345.34|347.31|345.71|346.76|345.16|0
1644001190000|2022-02-04 18:59:50|347.31|345.71|347.31|345.71|347.49|345.89|347.31|345.71|0
1644001200000|2022-02-04 19:00:00|347.85|346.25|347.94|346.34|348.76|347.16|347.85|346.25|0
1644001210000|2022-02-04 19:00:10|348.03|346.43|347.31|345.71|348.03|346.43|347.31|345.71|0
1644001220000|2022-02-04 19:00:20|347.12|345.52|346.58|344.98|347.31|345.71|346.58|344.98|0
1644001230000|2022-02-04 19:00:30|346.4|344.8|346.4|344.8|346.58|344.98|346.31|344.71|0
1644001240000|2022-02-04 19:00:40|346.22|344.62|346.22|344.62|346.22|344.62|346.22|344.62|0
1644001250000|2022-02-04 19:00:50|346.4|344.8|346.94|345.34|346.94|345.34|346.4|344.8|0
1644001260000|2022-02-04 19:01:00|347.3|345.7|346.94|345.34|347.3|345.7|346.94|345.34|0
1644001270000|2022-02-04 19:01:10|346.49|344.89|347.12|345.52|347.12|345.52|346.49|344.89|0
1644001280000|2022-02-04 19:01:20|346.94|345.34|346.58|344.98|346.94|345.34|346.58|344.98|0
1644001290000|2022-02-04 19:01:30|346.4|344.8|346.94|345.34|346.94|345.34|346.4|344.8|0
1644001300000|2022-02-04 19:01:40|346.58|344.98|346.58|344.98|346.58|344.98|346.04|344.44|0
1644001310000|2022-02-04 19:01:50|346.4|344.8|347.12|345.52|347.12|345.52|346.4|344.8|0
1644001320000|2022-02-04 19:02:00|346.76|345.16|345.86|344.26|346.76|345.16|345.86|344.26|0
1644001330000|2022-02-04 19:02:10|345.85|344.25|346.22|344.62|346.22|344.62|345.85|344.25|0
1644001340000|2022-02-04 19:02:20|346.48|344.88|345.67|344.07|346.48|344.88|345.67|344.07|0
1644001350000|2022-02-04 19:02:30|345.85|344.25|346.04|344.44|346.04|344.44|345.85|344.25|0
1644001360000|2022-02-04 19:02:40|345.85|344.25|346.04|344.44|346.04|344.44|345.49|343.89|0
1644001370000|2022-02-04 19:02:50|345.85|344.25|346.3|344.7|346.3|344.7|345.85|344.25|0
1644001380000|2022-02-04 19:03:00|346.4|344.8|346.94|345.34|347.12|345.52|346.4|344.8|0
1644001390000|2022-02-04 19:03:10|346.4|344.8|346.76|345.16|346.76|345.16|346.4|344.8|0
1644001400000|2022-02-04 19:03:20|346.85|345.25|346.76|345.16|346.94|345.34|346.58|344.98|0
1644001410000|2022-02-04 19:03:30|346.58|344.98|345.67|344.07|346.58|344.98|345.67|344.07|0
1644001420000|2022-02-04 19:03:40|346.22|344.62|346.03|344.43|346.22|344.62|346.03|344.43|0
1644001430000|2022-02-04 19:03:50|345.76|344.16|346.3|344.7|346.3|344.7|345.76|344.16|0
1644001440000|2022-02-04 19:04:00|346.4|344.8|346.58|344.98|346.58|344.98|346.03|344.43|0
1644001450000|2022-02-04 19:04:10|346.22|344.62|346.76|345.16|346.76|345.16|346.22|344.62|0
1644001460000|2022-02-04 19:04:20|346.85|345.25|347.12|345.52|347.12|345.52|346.76|345.16|0
1644001470000|2022-02-04 19:04:30|346.94|345.34|346.76|345.16|346.94|345.34|346.76|345.16|0
1644001480000|2022-02-04 19:04:40|346.4|344.8|346.03|344.43|346.4|344.8|345.85|344.25|0
1644001490000|2022-02-04 19:04:50|345.76|344.16|344.95|343.35|345.76|344.16|344.95|343.35|0
1644001500000|2022-02-04 19:05:00|345.49|343.89|345.31|343.71|345.67|344.07|345.31|343.71|0
1644001510000|2022-02-04 19:05:10|345.13|343.53|344.23|342.63|345.13|343.53|344.23|342.63|0
1644001520000|2022-02-04 19:05:20|344.77|343.17|344.41|342.81|344.77|343.17|344.23|342.63|0
1644001530000|2022-02-04 19:05:30|344.23|342.63|344.59|342.99|344.59|342.99|344.23|342.63|0
1644001540000|2022-02-04 19:05:40|344.95|343.35|345.67|344.07|345.67|344.07|344.95|343.35|0
1644001550000|2022-02-04 19:05:50|345.49|343.89|346.03|344.43|346.03|344.43|345.49|343.89|0
1644001560000|2022-02-04 19:06:00|346.21|344.61|345.85|344.25|346.39|344.79|345.85|344.25|0
1644001570000|2022-02-04 19:06:10|345.94|344.34|345.85|344.25|345.94|344.34|345.49|343.89|0
1644001580000|2022-02-04 19:06:20|346.03|344.43|346.21|344.61|346.21|344.61|345.94|344.34|0
1644001590000|2022-02-04 19:06:30|346.03|344.43|345.85|344.25|346.03|344.43|345.85|344.25|0
1644001600000|2022-02-04 19:06:40|346.03|344.43|345.94|344.34|346.03|344.43|345.85|344.25|0
1644001610000|2022-02-04 19:06:50|345.31|343.71|344.95|343.35|345.31|343.71|344.95|343.35|0
1644001620000|2022-02-04 19:07:00|345.49|343.89|345.31|343.71|345.49|343.89|345.31|343.71|0
1644001630000|2022-02-04 19:07:10|345.13|343.53|344.59|342.99|345.13|343.53|344.4|342.8|0
1644001640000|2022-02-04 19:07:20|344.4|342.8|344.59|342.99|344.59|342.99|344.22|342.62|0
1644001650000|2022-02-04 19:07:30|344.49|342.89|344.22|342.62|344.59|342.99|344.22|342.62|0
1644001660000|2022-02-04 19:07:40|344.4|342.8|343.77|342.17|344.4|342.8|343.77|342.17|0
1644001670000|2022-02-04 19:07:50|344.04|342.44|344.22|342.62|344.4|342.8|344.04|342.44|0
1644001680000|2022-02-04 19:08:00|344.58|342.98|344.95|343.35|344.95|343.35|344.58|342.98|0
1644001690000|2022-02-04 19:08:10|345.13|343.53|344.77|343.17|345.13|343.53|344.77|343.17|0
1644001700000|2022-02-04 19:08:20|345.49|343.89|345.67|344.07|345.67|344.07|345.49|343.89|0
1644001710000|2022-02-04 19:08:30|346.03|344.43|345.85|344.25|346.21|344.61|345.85|344.25|0
1644001720000|2022-02-04 19:08:40|345.67|344.07|345.67|344.07|345.76|344.16|345.67|344.07|0
1644001730000|2022-02-04 19:08:50|345.31|343.71|345.67|344.07|345.67|344.07|345.31|343.71|0
1644001740000|2022-02-04 19:09:00|345.49|343.89|345.31|343.71|345.49|343.89|345.31|343.71|0
1644001750000|2022-02-04 19:09:10|345.67|344.07|345.67|344.07|345.85|344.25|345.67|344.07|0
1644001760000|2022-02-04 19:09:20|345.85|344.25|345.57|343.97|345.85|344.25|345.49|343.89|0
1644001770000|2022-02-04 19:09:30|345.94|344.34|345.85|344.25|346.03|344.43|345.85|344.25|0
1644001780000|2022-02-04 19:09:40|346.03|344.43|346.03|344.43|346.03|344.43|346.03|344.43|0
1644001790000|2022-02-04 19:09:50|346.21|344.61|345.67|344.07|346.21|344.61|345.67|344.07|0
1644001800000|2022-02-04 19:10:00|346.03|344.43|346.21|344.61|346.39|344.79|346.03|344.43|0
1644001810000|2022-02-04 19:10:10|346.39|344.79|346.21|344.61|346.39|344.79|345.85|344.25|0
1644001820000|2022-02-04 19:10:20|346.39|344.79|346.03|344.43|346.39|344.79|346.03|344.43|0
1644001830000|2022-02-04 19:10:30|346.21|344.61|345.85|344.25|346.21|344.61|345.85|344.25|0
1644001840000|2022-02-04 19:10:40|346.03|344.43|345.67|344.07|346.03|344.43|345.49|343.89|0
1644001850000|2022-02-04 19:10:50|345.49|343.89|345.67|344.07|345.67|344.07|345.49|343.89|0
1644001860000|2022-02-04 19:11:00|345.31|343.71|345.12|343.52|345.49|343.89|345.12|343.52|0
1644001870000|2022-02-04 19:11:10|344.94|343.34|344.4|342.8|344.94|343.34|344.4|342.8|0
1644001880000|2022-02-04 19:11:20|344.22|342.62|343.32|341.72|344.22|342.62|343.32|341.72|0
1644001890000|2022-02-04 19:11:30|343.14|341.54|343.14|341.54|343.5|341.9|343.14|341.54|0
1644001900000|2022-02-04 19:11:40|343.22|341.62|342.96|341.36|343.22|341.62|342.96|341.36|0
1644001910000|2022-02-04 19:11:50|343.32|341.72|344.04|342.44|344.04|342.44|343.32|341.72|0
1644001920000|2022-02-04 19:12:00|343.86|342.26|343.5|341.9|343.86|342.26|343.5|341.9|0
1644001930000|2022-02-04 19:12:10|343.68|342.08|343.14|341.54|343.68|342.08|343.14|341.54|0
1644001940000|2022-02-04 19:12:20|342.78|341.18|341.16|339.56|342.78|341.18|341.16|339.56|0
1644001950000|2022-02-04 19:12:30|341.34|339.74|341.52|339.92|341.52|339.92|340.98|339.38|0
1644001960000|2022-02-04 19:12:40|341.42|339.82|341.52|339.92|341.7|340.1|341.34|339.74|0
1644001970000|2022-02-04 19:12:50|341.34|339.74|340.44|338.84|341.34|339.74|340.44|338.84|0
1644001980000|2022-02-04 19:13:00|340.62|339.02|341.16|339.56|341.16|339.56|340.62|339.02|0
1644001990000|2022-02-04 19:13:10|340.98|339.38|341.52|339.92|341.52|339.92|340.98|339.38|0
1644002000000|2022-02-04 19:13:20|341.7|340.1|341.52|339.92|341.88|340.28|341.52|339.92|0
1644002010000|2022-02-04 19:13:30|341.6|340|340.98|339.38|341.6|340|340.98|339.38|0
1644002020000|2022-02-04 19:13:40|341.34|339.74|340.8|339.2|341.34|339.74|340.8|339.2|0
1644002030000|2022-02-04 19:13:50|340.26|338.66|340.44|338.84|340.62|339.02|339.9|338.3|0
1644002040000|2022-02-04 19:14:00|340.8|339.2|340.8|339.2|340.98|339.38|340.8|339.2|0
1644002050000|2022-02-04 19:14:10|340.98|339.38|341.88|340.28|341.88|340.28|340.98|339.38|0
1644002060000|2022-02-04 19:14:20|342.06|340.46|341.7|340.1|342.24|340.64|341.7|340.1|0
1644002070000|2022-02-04 19:14:30|341.52|339.92|341.7|340.1|341.7|340.1|341.52|339.92|0
1644002080000|2022-02-04 19:14:40|342.06|340.46|342.14|340.54|342.24|340.64|341.88|340.28|0
1644002090000|2022-02-04 19:14:50|342.23|340.63|342.78|341.18|342.78|341.18|342.23|340.63|0
1644002100000|2022-02-04 19:15:00|342.41|340.81|342.96|341.36|342.96|341.36|342.41|340.81|0
1644002110000|2022-02-04 19:15:10|343.14|341.54|343.14|341.54|343.14|341.54|342.96|341.36|0
1644002120000|2022-02-04 19:15:20|343.32|341.72|343.5|341.9|343.5|341.9|343.32|341.72|0
1644002130000|2022-02-04 19:15:30|343.32|341.72|343.14|341.54|343.32|341.72|342.95|341.35|0
1644002140000|2022-02-04 19:15:40|343.32|341.72|342.95|341.35|343.32|341.72|342.95|341.35|0
1644002150000|2022-02-04 19:15:50|343.13|341.53|342.23|340.63|343.13|341.53|342.05|340.45|0
1644002160000|2022-02-04 19:16:00|342.41|340.81|341.69|340.09|342.41|340.81|341.69|340.09|0
1644002170000|2022-02-04 19:16:10|341.87|340.27|342.14|340.54|342.14|340.54|341.87|340.27|0
1644002180000|2022-02-04 19:16:20|342.59|340.99|342.59|340.99|342.77|341.17|342.59|340.99|0
1644002190000|2022-02-04 19:16:30|342.41|340.81|342.41|340.81|342.41|340.81|342.32|340.72|0
1644002200000|2022-02-04 19:16:40|342.23|340.63|342.14|340.54|342.41|340.81|342.14|340.54|0
1644002210000|2022-02-04 19:16:50|342.05|340.45|342.05|340.45|342.23|340.63|342.05|340.45|0
1644002220000|2022-02-04 19:17:00|342.41|340.81|341.87|340.27|342.41|340.81|341.69|340.09|0
1644002230000|2022-02-04 19:17:10|341.69|340.09|341.87|340.27|341.87|340.27|341.69|340.09|0
1644002240000|2022-02-04 19:17:20|341.69|340.09|342.05|340.45|342.05|340.45|341.69|340.09|0
1644002250000|2022-02-04 19:17:30|341.87|340.27|341.87|340.27|342.05|340.45|341.87|340.27|0
1644002260000|2022-02-04 19:17:40|341.69|340.09|341.87|340.27|342.05|340.45|341.69|340.09|0
1644002270000|2022-02-04 19:17:50|341.51|339.91|341.51|339.91|341.51|339.91|341.42|339.82|0
1644002280000|2022-02-04 19:18:00|341.87|340.27|342.23|340.63|342.23|340.63|341.87|340.27|0
1644002290000|2022-02-04 19:18:10|342.14|340.54|341.69|340.09|342.23|340.63|341.69|340.09|0
1644002300000|2022-02-04 19:18:20|341.51|339.91|341.69|340.09|341.69|340.09|341.51|339.91|0
1644002310000|2022-02-04 19:18:30|341.51|339.91|340.97|339.37|341.51|339.91|340.97|339.37|0
1644002320000|2022-02-04 19:18:40|341.51|339.91|341.33|339.73|341.51|339.91|341.33|339.73|0
1644002330000|2022-02-04 19:18:50|341.24|339.64|340.61|339.01|341.33|339.73|340.61|339.01|0
1644002340000|2022-02-04 19:19:00|340.79|339.19|340.61|339.01|340.97|339.37|340.61|339.01|0
1644002350000|2022-02-04 19:19:10|340.43|338.83|340.61|339.01|340.61|339.01|340.43|338.83|0
1644002360000|2022-02-04 19:19:20|340.43|338.83|340.7|339.1|340.7|339.1|340.43|338.83|0
1644002370000|2022-02-04 19:19:30|340.61|339.01|340.61|339.01|340.79|339.19|340.61|339.01|0
1644002380000|2022-02-04 19:19:40|340.97|339.37|340.61|339.01|340.97|339.37|340.43|338.83|0
1644002390000|2022-02-04 19:19:50|340.43|338.83|338.64|337.04|340.43|338.83|338.64|337.04|0
1644002400000|2022-02-04 19:20:00|338.28|336.68|339.36|337.76|339.36|337.76|338.28|336.68|0
1644002410000|2022-02-04 19:20:10|339.53|337.93|339.18|337.58|340.07|338.47|339.18|337.58|0
1644002420000|2022-02-04 19:20:20|338.46|336.86|338.28|336.68|338.46|336.86|338.28|336.68|0
1644002430000|2022-02-04 19:20:30|338.46|336.86|338.64|337.04|338.82|337.22|338.46|336.86|0
1644002440000|2022-02-04 19:20:40|339.18|337.58|339.8|338.2|339.89|338.29|339.18|337.58|0
1644002450000|2022-02-04 19:20:50|340.61|339.01|339.89|338.29|340.61|339.01|339.89|338.29|0
1644002460000|2022-02-04 19:21:00|339.71|338.11|339.71|338.11|339.71|338.11|339.62|338.02|0
1644002470000|2022-02-04 19:21:10|339.89|338.29|340.07|338.47|340.07|338.47|339.89|338.29|0
1644002480000|2022-02-04 19:21:20|340.25|338.65|340.97|339.37|340.97|339.37|340.25|338.65|0
1644002490000|2022-02-04 19:21:30|340.61|339.01|340.07|338.47|340.61|339.01|339.89|338.29|0
1644002500000|2022-02-04 19:21:40|339.89|338.29|339.89|338.29|340.25|338.65|339.89|338.29|0
1644002510000|2022-02-04 19:21:50|340.25|338.65|340.07|338.47|340.25|338.65|340.07|338.47|0
1644002520000|2022-02-04 19:22:00|340.25|338.65|340.61|339.01|340.61|339.01|340.25|338.65|0
1644002530000|2022-02-04 19:22:10|340.97|339.37|342.05|340.45|342.05|340.45|340.97|339.37|0
1644002540000|2022-02-04 19:22:20|342.23|340.63|341.87|340.27|342.23|340.63|341.78|340.18|0
1644002550000|2022-02-04 19:22:30|342.23|340.63|342.41|340.81|342.41|340.81|342.23|340.63|0
1644002560000|2022-02-04 19:22:40|342.23|340.63|342.05|340.45|342.23|340.63|342.05|340.45|0
1644002570000|2022-02-04 19:22:50|341.51|339.91|341.87|340.27|342.05|340.45|341.51|339.91|0
1644002580000|2022-02-04 19:23:00|341.69|340.09|342.05|340.45|342.05|340.45|341.69|340.09|0
1644002590000|2022-02-04 19:23:10|342.23|340.63|343.13|341.53|343.13|341.53|342.23|340.63|0
1644002600000|2022-02-04 19:23:20|343.03|341.43|342.95|341.35|343.03|341.43|342.95|341.35|0
1644002610000|2022-02-04 19:23:30|342.85|341.25|342.95|341.35|343.03|341.43|342.85|341.25|0
1644002620000|2022-02-04 19:23:40|342.77|341.17|342.41|340.81|342.77|341.17|342.41|340.81|0
1644002630000|2022-02-04 19:23:50|342.59|340.99|342.41|340.81|342.59|340.99|342.41|340.81|0
1644002640000|2022-02-04 19:24:00|342.59|340.99|342.41|340.81|342.59|340.99|342.05|340.45|0
1644002650000|2022-02-04 19:24:10|342.23|340.63|342.23|340.63|342.59|340.99|342.23|340.63|0
1644002660000|2022-02-04 19:24:20|341.87|340.27|340.97|339.37|341.87|340.27|340.97|339.37|0
1644002670000|2022-02-04 19:24:30|341.33|339.73|341.15|339.55|341.33|339.73|341.15|339.55|0
1644002680000|2022-02-04 19:24:40|341.33|339.73|341.51|339.91|341.87|340.27|341.33|339.73|0
1644002690000|2022-02-04 19:24:50|341.33|339.73|341.33|339.73|341.33|339.73|341.33|339.73|0
1644002700000|2022-02-04 19:25:00|341.51|339.91|341.69|340.09|341.69|340.09|341.33|339.73|0
1644002710000|2022-02-04 19:25:10|341.51|339.91|340.97|339.37|341.51|339.91|340.97|339.37|0
1644002720000|2022-02-04 19:25:20|341.33|339.73|341.33|339.73|341.33|339.73|341.15|339.55|0
1644002730000|2022-02-04 19:25:30|341.87|340.27|342.59|340.99|342.59|340.99|341.87|340.27|0
1644002740000|2022-02-04 19:25:40|342.77|341.17|342.41|340.81|342.77|341.17|342.41|340.81|0
1644002750000|2022-02-04 19:25:50|342.67|341.07|343.03|341.43|343.13|341.53|342.67|341.07|0
1644002760000|2022-02-04 19:26:00|343.21|341.61|343.57|341.97|344.21|342.61|343.21|341.61|0
1644002770000|2022-02-04 19:26:10|343.49|341.89|343.13|341.53|343.49|341.89|343.13|341.53|0
1644002780000|2022-02-04 19:26:20|343.31|341.71|343.85|342.25|343.85|342.25|343.31|341.71|0
1644002790000|2022-02-04 19:26:30|343.75|342.15|344.03|342.43|344.21|342.61|343.75|342.15|0
1644002800000|2022-02-04 19:26:40|343.93|342.33|344.21|342.61|344.21|342.61|343.85|342.25|0
1644002810000|2022-02-04 19:26:50|344.11|342.51|344.21|342.61|344.39|342.79|344.11|342.51|0
1644002820000|2022-02-04 19:27:00|344.29|342.69|344.66|343.06|344.66|343.06|344.21|342.61|0
1644002830000|2022-02-04 19:27:10|344.75|343.15|344.57|342.97|344.75|343.15|344.57|342.97|0
1644002840000|2022-02-04 19:27:20|344.39|342.79|343.75|342.15|344.39|342.79|343.67|342.07|0
1644002850000|2022-02-04 19:27:30|343.85|342.25|343.49|341.89|343.85|342.25|343.49|341.89|0
1644002860000|2022-02-04 19:27:40|343.67|342.07|343.57|341.97|343.75|342.15|343.49|341.89|0
1644002870000|2022-02-04 19:27:50|343.49|341.89|343.85|342.25|343.85|342.25|343.49|341.89|0
1644002880000|2022-02-04 19:28:00|343.67|342.07|343.67|342.07|343.67|342.07|343.49|341.89|0
1644002890000|2022-02-04 19:28:10|343.75|342.15|343.39|341.79|343.75|342.15|343.39|341.79|0
1644002900000|2022-02-04 19:28:20|343.49|341.89|343.49|341.89|343.49|341.89|343.3|341.7|0
1644002910000|2022-02-04 19:28:30|343.12|341.52|343.48|341.88|343.48|341.88|343.12|341.52|0
1644002920000|2022-02-04 19:28:40|343.3|341.7|343.12|341.52|343.3|341.7|343.12|341.52|0
1644002930000|2022-02-04 19:28:50|343.21|341.61|343.67|342.07|343.67|342.07|343.12|341.52|0
1644002940000|2022-02-04 19:29:00|343.48|341.88|343.48|341.88|343.48|341.88|343.12|341.52|0
1644002950000|2022-02-04 19:29:10|343.66|342.06|343.48|341.88|343.85|342.25|343.48|341.88|0
1644002960000|2022-02-04 19:29:20|344.03|342.43|343.93|342.33|344.03|342.43|343.75|342.15|0
1644002970000|2022-02-04 19:29:30|343.84|342.24|343.12|341.52|344.03|342.43|343.12|341.52|0
1644002980000|2022-02-04 19:29:40|342.76|341.16|342.4|340.8|342.76|341.16|342.22|340.62|0
1644002990000|2022-02-04 19:29:50|342.94|341.34|342.94|341.34|342.94|341.34|342.76|341.16|0
1644003000000|2022-02-04 19:30:00|342.76|341.16|342.22|340.62|342.94|341.34|342.22|340.62|0
1644003010000|2022-02-04 19:30:10|342.13|340.53|342.22|340.62|342.22|340.62|341.86|340.26|0
1644003020000|2022-02-04 19:30:20|342.04|340.44|342.76|341.16|342.76|341.16|342.04|340.44|0
1644003030000|2022-02-04 19:30:30|343.12|341.52|343.12|341.52|343.12|341.52|342.76|341.16|0
1644003040000|2022-02-04 19:30:40|344.02|342.42|343.93|342.33|344.02|342.42|343.84|342.24|0
1644003050000|2022-02-04 19:30:50|344.2|342.6|344.2|342.6|344.2|342.6|344.02|342.42|0
1644003060000|2022-02-04 19:31:00|344.02|342.42|344.2|342.6|344.2|342.6|344.02|342.42|0
1644003070000|2022-02-04 19:31:10|344.02|342.42|344.57|342.97|344.57|342.97|344.02|342.42|0
1644003080000|2022-02-04 19:31:20|344.38|342.78|344.02|342.42|344.38|342.78|344.02|342.42|0
1644003090000|2022-02-04 19:31:30|344.2|342.6|344.02|342.42|344.38|342.78|344.02|342.42|0
1644003100000|2022-02-04 19:31:40|343.84|342.24|343.84|342.24|344.02|342.42|343.84|342.24|0
1644003110000|2022-02-04 19:31:50|344.2|342.6|343.93|342.33|344.2|342.6|343.93|342.33|0
1644003120000|2022-02-04 19:32:00|343.84|342.24|343.48|341.88|343.84|342.24|343.3|341.7|0
1644003130000|2022-02-04 19:32:10|343.3|341.7|343.3|341.7|343.3|341.7|343.3|341.7|0
1644003140000|2022-02-04 19:32:20|343.39|341.79|343.48|341.88|343.48|341.88|343.39|341.79|0
1644003150000|2022-02-04 19:32:30|343.75|342.15|343.84|342.24|343.84|342.24|343.66|342.06|0
1644003160000|2022-02-04 19:32:40|344.02|342.42|344.2|342.6|344.38|342.78|344.02|342.42|0
1644003170000|2022-02-04 19:32:50|344.38|342.78|344.29|342.69|344.38|342.78|344.29|342.69|0
1644003180000|2022-02-04 19:33:00|344.38|342.78|344.93|343.33|344.93|343.33|344.2|342.6|0
1644003190000|2022-02-04 19:33:10|345.11|343.51|344.93|343.33|345.11|343.51|344.93|343.33|0
1644003200000|2022-02-04 19:33:20|345.11|343.51|345.29|343.69|345.29|343.69|345.11|343.51|0
1644003210000|2022-02-04 19:33:30|345.65|344.05|346.19|344.59|346.19|344.59|345.65|344.05|0
1644003220000|2022-02-04 19:33:40|346.73|345.13|348.18|346.58|348.18|346.58|346.73|345.13|0
1644003230000|2022-02-04 19:33:50|348|346.4|347.82|346.22|348|346.4|347.73|346.13|0
1644003240000|2022-02-04 19:34:00|347.1|345.5|347.1|345.5|347.1|345.5|347.1|345.5|0
1644003250000|2022-02-04 19:34:10|346.37|344.77|346.91|345.31|346.91|345.31|346.19|344.59|0
1644003260000|2022-02-04 19:34:20|346.73|345.13|346.73|345.13|346.73|345.13|346.73|345.13|0
1644003270000|2022-02-04 19:34:30|346.82|345.22|346.73|345.13|346.82|345.22|346.55|344.95|0
1644003280000|2022-02-04 19:34:40|346.55|344.95|346.19|344.59|346.55|344.95|346.19|344.59|0
1644003290000|2022-02-04 19:34:50|346.37|344.77|346.37|344.77|346.55|344.95|346.19|344.59|0
1644003300000|2022-02-04 19:35:00|346.28|344.68|347.46|345.86|347.46|345.86|346.28|344.68|0
1644003310000|2022-02-04 19:35:10|347.28|345.68|346.73|345.13|347.28|345.68|346.73|345.13|0
1644003320000|2022-02-04 19:35:20|346.37|344.77|346.55|344.95|346.55|344.95|346.37|344.77|0
1644003330000|2022-02-04 19:35:30|347.28|345.68|347.82|346.22|347.82|346.22|347.28|345.68|0
1644003340000|2022-02-04 19:35:40|347.64|346.04|347.64|346.04|347.64|346.04|347.46|345.86|0
1644003350000|2022-02-04 19:35:50|347.46|345.86|347.09|345.49|347.46|345.86|347.09|345.49|0
1644003360000|2022-02-04 19:36:00|346.91|345.31|347.09|345.49|347.09|345.49|346.91|345.31|0
1644003370000|2022-02-04 19:36:10|347.28|345.68|347.64|346.04|347.64|346.04|347.09|345.49|0
1644003380000|2022-02-04 19:36:20|347.72|346.12|347.64|346.04|347.82|346.22|347.54|345.94|0
1644003390000|2022-02-04 19:36:30|346.15|344.55|345.97|344.37|346.15|344.55|345.97|344.37|0
1644003400000|2022-02-04 19:36:40|346.33|344.73|346.88|345.28|346.88|345.28|346.33|344.73|0
1644003410000|2022-02-04 19:36:50|346.78|345.18|346.33|344.73|347.06|345.46|346.33|344.73|0
1644003420000|2022-02-04 19:37:00|346.42|344.82|346.15|344.55|346.42|344.82|346.15|344.55|0
1644003430000|2022-02-04 19:37:10|346.33|344.73|345.61|344.01|346.33|344.73|345.43|343.83|0
1644003440000|2022-02-04 19:37:20|345.43|343.83|345.61|344.01|345.61|344.01|345.43|343.83|0
1644003450000|2022-02-04 19:37:30|346.52|344.92|346.51|344.91|346.7|345.1|346.51|344.91|0
1644003460000|2022-02-04 19:37:40|346.88|345.28|347.06|345.46|347.06|345.46|346.88|345.28|0
1644003470000|2022-02-04 19:37:50|346.97|345.37|347.97|346.37|347.97|346.37|346.88|345.28|0
1644003480000|2022-02-04 19:38:00|348.7|347.1|348.7|347.1|349.24|347.64|348.7|347.1|0
1644003490000|2022-02-04 19:38:10|348.6|347|349.33|347.73|349.33|347.73|348.6|347|0
1644003500000|2022-02-04 19:38:20|349.24|347.64|348.79|347.19|349.24|347.64|348.79|347.19|0
1644003510000|2022-02-04 19:38:30|348.7|347.1|347.06|345.46|348.7|347.1|347.06|345.46|0
1644003520000|2022-02-04 19:38:40|347.24|345.64|346.6|345|347.24|345.64|346.6|345|0
1644003530000|2022-02-04 19:38:50|346.33|344.73|345.97|344.37|346.33|344.73|345.79|344.19|0
1644003540000|2022-02-04 19:39:00|346.15|344.55|345.97|344.37|346.51|344.91|345.97|344.37|0
1644003550000|2022-02-04 19:39:10|345.79|344.19|346.15|344.55|346.15|344.55|345.79|344.19|0
1644003560000|2022-02-04 19:39:20|346.51|344.91|346.88|345.28|346.88|345.28|346.51|344.91|0
1644003570000|2022-02-04 19:39:30|347.6|346|347.33|345.73|347.6|346|347.33|345.73|0
1644003580000|2022-02-04 19:39:40|347.24|345.64|347.24|345.64|347.51|345.91|347.24|345.64|0
1644003590000|2022-02-04 19:39:50|347.42|345.82|347.79|346.19|347.79|346.19|346.96|345.36|0
1644003600000|2022-02-04 19:40:00|347.42|345.82|347.79|346.19|347.79|346.19|347.42|345.82|0
1644003610000|2022-02-04 19:40:10|347.42|345.82|346.67|345.07|347.6|346|346.67|345.07|0
1644003620000|2022-02-04 19:40:20|346.49|344.89|346.76|345.16|346.76|345.16|346.49|344.89|0
1644003630000|2022-02-04 19:40:30|346.85|345.25|347.22|345.62|347.22|345.62|346.85|345.25|0
1644003640000|2022-02-04 19:40:40|347.03|345.43|347.58|345.98|347.58|345.98|347.03|345.43|0
1644003650000|2022-02-04 19:40:50|347.4|345.8|347.22|345.62|347.67|346.07|347.22|345.62|0
1644003660000|2022-02-04 19:41:00|347.03|345.43|347.03|345.43|347.22|345.62|347.03|345.43|0
1644003670000|2022-02-04 19:41:10|347.22|345.62|347.03|345.43|347.22|345.62|346.85|345.25|0
1644003680000|2022-02-04 19:41:20|347.22|345.62|347.03|345.43|347.22|345.62|347.03|345.43|0
1644003690000|2022-02-04 19:41:30|346.85|345.25|347.22|345.62|347.22|345.62|346.85|345.25|0
1644003700000|2022-02-04 19:41:40|347.4|345.8|347.22|345.62|347.4|345.8|347.12|345.52|0
1644003710000|2022-02-04 19:41:50|347.76|346.16|347.4|345.8|347.76|346.16|347.4|345.8|0
1644003720000|2022-02-04 19:42:00|347.22|345.62|347.4|345.8|347.49|345.89|347.22|345.62|0
1644003730000|2022-02-04 19:42:10|346.49|344.89|346.12|344.52|346.49|344.89|345.58|343.98|0
1644003740000|2022-02-04 19:42:20|345.3|343.7|345.39|343.79|345.58|343.98|345.3|343.7|0
1644003750000|2022-02-04 19:42:30|344.75|343.15|343.84|342.24|344.75|343.15|343.39|341.79|0
1644003760000|2022-02-04 19:42:40|343.76|342.16|344.3|342.7|344.48|342.88|343.76|342.16|0
1644003770000|2022-02-04 19:42:50|344.12|342.52|344.3|342.7|344.48|342.88|343.94|342.34|0
1644003780000|2022-02-04 19:43:00|343.76|342.16|343.94|342.34|344.12|342.52|343.76|342.16|0
1644003790000|2022-02-04 19:43:10|344.3|342.7|344.75|343.15|344.75|343.15|344.3|342.7|0
1644003800000|2022-02-04 19:43:20|344.85|343.25|345.21|343.61|345.21|343.61|344.85|343.25|0
1644003810000|2022-02-04 19:43:30|345.39|343.79|345.57|343.97|345.57|343.97|345.39|343.79|0
1644003820000|2022-02-04 19:43:40|345.39|343.79|345.48|343.88|345.48|343.88|345.39|343.79|0
1644003830000|2022-02-04 19:43:50|345.57|343.97|344.3|342.7|345.57|343.97|344.3|342.7|0
1644003840000|2022-02-04 19:44:00|343.66|342.06|343.21|341.61|343.94|342.34|343.21|341.61|0
1644003850000|2022-02-04 19:44:10|342.48|340.88|342.48|340.88|342.48|340.88|342.3|340.7|0
1644003860000|2022-02-04 19:44:20|342.75|341.15|343.21|341.61|343.57|341.97|342.75|341.15|0
1644003870000|2022-02-04 19:44:30|343.39|341.79|343.03|341.43|343.39|341.79|342.85|341.25|0
1644003880000|2022-02-04 19:44:40|343.21|341.61|343.66|342.06|343.66|342.06|343.21|341.61|0
1644003890000|2022-02-04 19:44:50|343.39|341.79|342.66|341.06|343.39|341.79|342.66|341.06|0
1644003900000|2022-02-04 19:45:00|343.03|341.43|341.58|339.98|343.03|341.43|341.58|339.98|0
1644003910000|2022-02-04 19:45:10|341.94|340.34|342.3|340.7|342.3|340.7|341.94|340.34|0
1644003920000|2022-02-04 19:45:20|342.48|340.88|343.39|341.79|343.39|341.79|342.39|340.79|0
1644003930000|2022-02-04 19:45:30|343.21|341.61|343.39|341.79|343.39|341.79|343.21|341.61|0
1644003940000|2022-02-04 19:45:40|343.57|341.97|343.48|341.88|343.57|341.97|343.48|341.88|0
1644003950000|2022-02-04 19:45:50|343.75|342.15|343.11|341.51|343.75|342.15|343.03|341.43|0
1644003960000|2022-02-04 19:46:00|342.85|341.25|342.3|340.7|343.11|341.51|342.3|340.7|0
1644003970000|2022-02-04 19:46:10|342.48|340.88|342.93|341.33|342.93|341.33|342.48|340.88|0
1644003980000|2022-02-04 19:46:20|343.03|341.43|342.66|341.06|343.21|341.61|342.66|341.06|0
1644003990000|2022-02-04 19:46:30|342.3|340.7|342.48|340.88|342.48|340.88|342.12|340.52|0
1644004000000|2022-02-04 19:46:40|342.84|341.24|342.66|341.06|342.84|341.24|342.66|341.06|0
1644004010000|2022-02-04 19:46:50|342.75|341.15|342.66|341.06|342.75|341.15|342.48|340.88|0
1644004020000|2022-02-04 19:47:00|342.84|341.24|341.76|340.16|342.84|341.24|341.76|340.16|0
1644004030000|2022-02-04 19:47:10|341.57|339.97|342.21|340.61|342.3|340.7|341.57|339.97|0
1644004040000|2022-02-04 19:47:20|341.94|340.34|341.76|340.16|341.94|340.34|341.57|339.97|0
1644004050000|2022-02-04 19:47:30|341.39|339.79|341.39|339.79|341.39|339.79|341.21|339.61|0
1644004060000|2022-02-04 19:47:40|341.03|339.43|341.12|339.52|341.12|339.52|340.67|339.07|0
1644004070000|2022-02-04 19:47:50|341.76|340.16|341.76|340.16|341.76|340.16|341.57|339.97|0
1644004080000|2022-02-04 19:48:00|342.02|340.42|341.76|340.16|342.02|340.42|341.66|340.06|0
1644004090000|2022-02-04 19:48:10|341.94|340.34|342.12|340.52|342.12|340.52|341.57|339.97|0
1644004100000|2022-02-04 19:48:20|342.3|340.7|343.21|341.61|343.21|341.61|342.3|340.7|0
1644004110000|2022-02-04 19:48:30|343.02|341.42|343.39|341.79|343.39|341.79|343.02|341.42|0
1644004120000|2022-02-04 19:48:40|343.21|341.61|342.57|340.97|343.57|341.97|342.48|340.88|0
1644004130000|2022-02-04 19:48:50|342.66|341.06|341.94|340.34|342.66|341.06|341.94|340.34|0
1644004140000|2022-02-04 19:49:00|341.75|340.15|342.39|340.79|342.39|340.79|341.75|340.15|0
1644004150000|2022-02-04 19:49:10|342.3|340.7|342.12|340.52|342.3|340.7|341.75|340.15|0
1644004160000|2022-02-04 19:49:20|341.94|340.34|341.94|340.34|342.12|340.52|341.94|340.34|0
1644004170000|2022-02-04 19:49:30|341.57|339.97|341.57|339.97|341.57|339.97|341.21|339.61|0
1644004180000|2022-02-04 19:49:40|341.75|340.15|342.84|341.24|342.84|341.24|341.75|340.15|0
1644004190000|2022-02-04 19:49:50|342.66|341.06|342.66|341.06|342.66|341.06|342.48|340.88|0
1644004200000|2022-02-04 19:50:00|342.84|341.24|342.66|341.06|342.84|341.24|342.12|340.52|0
1644004210000|2022-02-04 19:50:10|343.02|341.42|342.84|341.24|343.39|341.79|342.84|341.24|0
1644004220000|2022-02-04 19:50:20|343.39|341.79|343.57|341.97|343.57|341.97|343.39|341.79|0
1644004230000|2022-02-04 19:50:30|344.29|342.69|344.29|342.69|344.29|342.69|344.29|342.69|0
1644004240000|2022-02-04 19:50:40|344.48|342.88|344.48|342.88|344.48|342.88|344.29|342.69|0
1644004250000|2022-02-04 19:50:50|344.11|342.51|344.11|342.51|344.29|342.69|344.11|342.51|0
1644004260000|2022-02-04 19:51:00|343.75|342.15|343.02|341.42|343.75|342.15|343.02|341.42|0
1644004270000|2022-02-04 19:51:10|343.2|341.6|344.11|342.51|344.29|342.69|343.2|341.6|0
1644004280000|2022-02-04 19:51:20|344.29|342.69|344.29|342.69|344.48|342.88|344.29|342.69|0
1644004290000|2022-02-04 19:51:30|344.48|342.88|344.66|343.06|344.66|343.06|344.48|342.88|0
1644004300000|2022-02-04 19:51:40|345.2|343.6|344.66|343.06|345.2|343.6|344.66|343.06|0
1644004310000|2022-02-04 19:51:50|344.84|343.24|344.66|343.06|344.84|343.24|344.66|343.06|0
1644004320000|2022-02-04 19:52:00|344.48|342.88|344.84|343.24|345.02|343.42|344.48|342.88|0
1644004330000|2022-02-04 19:52:10|344.66|343.06|344.29|342.69|344.66|343.06|344.29|342.69|0
1644004340000|2022-02-04 19:52:20|343.93|342.33|343.93|342.33|344.11|342.51|343.93|342.33|0
1644004350000|2022-02-04 19:52:30|344.29|342.69|344.66|343.06|344.66|343.06|344.29|342.69|0
1644004360000|2022-02-04 19:52:40|344.47|342.87|343.75|342.15|344.47|342.87|343.75|342.15|0
1644004370000|2022-02-04 19:52:50|343.57|341.97|343.93|342.33|343.93|342.33|343.57|341.97|0
1644004380000|2022-02-04 19:53:00|343.83|342.23|342.66|341.06|343.83|342.23|342.66|341.06|0
1644004390000|2022-02-04 19:53:10|342.48|340.88|342.84|341.24|342.84|341.24|342.48|340.88|0
1644004400000|2022-02-04 19:53:20|343.02|341.42|343.02|341.42|343.02|341.42|342.84|341.24|0
1644004410000|2022-02-04 19:53:30|343.75|342.15|343.47|341.87|343.75|342.15|343.38|341.78|0
1644004420000|2022-02-04 19:53:40|343.2|341.6|343.2|341.6|343.2|341.6|342.84|341.24|0
1644004430000|2022-02-04 19:53:50|343.02|341.42|343.2|341.6|343.2|341.6|343.02|341.42|0
1644004440000|2022-02-04 19:54:00|343.56|341.96|343.75|342.15|343.75|342.15|343.38|341.78|0
1644004450000|2022-02-04 19:54:10|343.2|341.6|343.93|342.33|343.93|342.33|343.2|341.6|0
1644004460000|2022-02-04 19:54:20|343.56|341.96|343.75|342.15|344.02|342.42|343.56|341.96|0
1644004470000|2022-02-04 19:54:30|343.56|341.96|343.93|342.33|343.93|342.33|343.56|341.96|0
1644004480000|2022-02-04 19:54:40|344.11|342.51|345.2|343.6|345.2|343.6|344.11|342.51|0
1644004490000|2022-02-04 19:54:50|346.11|344.51|345.93|344.33|346.11|344.51|345.93|344.33|0
1644004500000|2022-02-04 19:55:00|345.75|344.15|346.29|344.69|346.29|344.69|345.75|344.15|0
1644004510000|2022-02-04 19:55:10|346.11|344.51|346.48|344.88|346.66|345.06|346.11|344.51|0
1644004520000|2022-02-04 19:55:20|346.29|344.69|346.48|344.88|346.66|345.06|346.29|344.69|0
1644004530000|2022-02-04 19:55:30|346.84|345.24|346.75|345.15|346.84|345.24|346.75|345.15|0
1644004540000|2022-02-04 19:55:40|346.66|345.06|347.02|345.42|347.02|345.42|346.66|345.06|0
1644004550000|2022-02-04 19:55:50|347.21|345.61|347.94|346.34|347.94|346.34|347.21|345.61|0
1644004560000|2022-02-04 19:56:00|347.75|346.15|347.39|345.79|347.75|346.15|347.02|345.42|0
1644004570000|2022-02-04 19:56:10|347.2|345.6|347.2|345.6|347.2|345.6|346.66|345.06|0
1644004580000|2022-02-04 19:56:20|347.02|345.42|346.66|345.06|347.02|345.42|346.66|345.06|0
1644004590000|2022-02-04 19:56:30|346.29|344.69|346.47|344.87|346.47|344.87|346.29|344.69|0
1644004600000|2022-02-04 19:56:40|346.66|345.06|346.47|344.87|346.66|345.06|346.29|344.69|0
1644004610000|2022-02-04 19:56:50|346.66|345.06|347.57|345.97|347.57|345.97|346.66|345.06|0
1644004620000|2022-02-04 19:57:00|347.2|345.6|346.66|345.06|347.2|345.6|346.66|345.06|0
1644004630000|2022-02-04 19:57:10|346.47|344.87|345.75|344.15|346.47|344.87|345.75|344.15|0
1644004640000|2022-02-04 19:57:20|345.56|343.96|346.66|345.06|346.66|345.06|345.56|343.96|0
1644004650000|2022-02-04 19:57:30|346.47|344.87|346.47|344.87|346.66|345.06|346.47|344.87|0
1644004660000|2022-02-04 19:57:40|346.29|344.69|345.93|344.33|346.29|344.69|345.93|344.33|0
1644004670000|2022-02-04 19:57:50|346.11|344.51|346.47|344.87|346.47|344.87|346.11|344.51|0
1644004680000|2022-02-04 19:58:00|346.66|345.06|346.66|345.06|347.02|345.42|346.66|345.06|0
1644004690000|2022-02-04 19:58:10|346.84|345.24|346.66|345.06|346.84|345.24|346.66|345.06|0
1644004700000|2022-02-04 19:58:20|346.47|344.87|346.47|344.87|346.47|344.87|345.93|344.33|0
1644004710000|2022-02-04 19:58:30|346.38|344.78|346.29|344.69|346.47|344.87|346.29|344.69|0
1644004720000|2022-02-04 19:58:40|346.11|344.51|346.2|344.6|346.2|344.6|345.93|344.33|0
1644004730000|2022-02-04 19:58:50|346.29|344.69|346.01|344.41|346.29|344.69|345.93|344.33|0
1644004740000|2022-02-04 19:59:00|345.93|344.33|345.56|343.96|345.93|344.33|345.56|343.96|0
1644004750000|2022-02-04 19:59:10|345.74|344.14|346.47|344.87|346.47|344.87|345.74|344.14|0
1644004760000|2022-02-04 19:59:20|346.11|344.51|346.47|344.87|346.47|344.87|346.11|344.51|0
1644004770000|2022-02-04 19:59:30|346.11|344.51|346.47|344.87|346.47|344.87|346.11|344.51|0
1644004780000|2022-02-04 19:59:40|346.65|345.05|347.2|345.6|347.2|345.6|346.65|345.05|0
1644004790000|2022-02-04 19:59:50|347.75|346.15|347.93|346.33|347.93|346.33|347.75|346.15|0
1644004800000|2022-02-04 20:00:00|347.75|346.15|347.93|346.33|348.11|346.51|347.75|346.15|0
1644004810000|2022-02-04 20:00:10|347.75|346.15|348.39|346.79|348.39|346.79|347.75|346.15|0
1644004820000|2022-02-04 20:00:20|349.21|347.61|349.67|348.07|349.67|348.07|349.21|347.61|0
1644004830000|2022-02-04 20:00:30|349.76|348.16|349.76|348.16|349.76|348.16|349.58|347.98|0
1644004840000|2022-02-04 20:00:40|349.94|348.34|349.58|347.98|349.94|348.34|349.48|347.88|0
1644004850000|2022-02-04 20:00:50|349.94|348.34|350.4|348.8|350.4|348.8|349.76|348.16|0
1644004860000|2022-02-04 20:01:00|350.13|348.53|349.94|348.34|350.13|348.53|349.94|348.34|0
1644004870000|2022-02-04 20:01:10|351.38|349.78|348.43|346.83|351.38|349.78|348.43|346.83|0
1644004880000|2022-02-04 20:01:20|348.61|347.01|349.9|348.3|349.9|348.3|348.61|347.01|0
1644004890000|2022-02-04 20:01:30|350.45|348.85|350.45|348.85|350.63|349.03|350.45|348.85|0
1644004900000|2022-02-04 20:01:40|350.26|348.66|350.26|348.66|350.26|348.66|350.08|348.48|0
1644004910000|2022-02-04 20:01:50|349.62|348.02|349.53|347.93|349.71|348.11|349.53|347.93|0
1644004920000|2022-02-04 20:02:00|349.35|347.75|349.07|347.47|349.35|347.75|348.8|347.2|0
1644004930000|2022-02-04 20:02:10|348.98|347.38|348.61|347.01|348.98|347.38|348.61|347.01|0
1644004940000|2022-02-04 20:02:20|348.8|347.2|349.07|347.47|349.16|347.56|348.8|347.2|0
1644004950000|2022-02-04 20:02:30|348.88|347.28|348.8|347.2|348.88|347.28|348.8|347.2|0
1644004960000|2022-02-04 20:02:40|348.61|347.01|348.8|347.2|348.8|347.2|348.61|347.01|0
1644004970000|2022-02-04 20:02:50|348.61|347.01|348.8|347.2|348.8|347.2|348.61|347.01|0
1644004980000|2022-02-04 20:03:00|349.16|347.56|349.53|347.93|349.53|347.93|349.16|347.56|0
1644004990000|2022-02-04 20:03:10|349.71|348.11|349.53|347.93|349.71|348.11|349.53|347.93|0
1644005000000|2022-02-04 20:03:20|349.8|348.2|349.9|348.3|349.9|348.3|349.8|348.2|0
1644005010000|2022-02-04 20:03:30|350.08|348.48|350.08|348.48|350.08|348.48|349.9|348.3|0
1644005020000|2022-02-04 20:03:40|349.9|348.3|350.08|348.48|350.08|348.48|349.8|348.2|0
1644005030000|2022-02-04 20:03:50|350.45|348.85|350.45|348.85|350.45|348.85|350.26|348.66|0
1644005040000|2022-02-04 20:04:00|350.81|349.21|351|349.4|351|349.4|350.81|349.21|0
1644005050000|2022-02-04 20:04:10|350.81|349.21|350.81|349.21|350.81|349.21|350.63|349.03|0
1644005060000|2022-02-04 20:04:20|350.72|349.12|350.81|349.21|351|349.4|350.72|349.12|0
1644005070000|2022-02-04 20:04:30|351|349.4|351.55|349.95|351.55|349.95|351|349.4|0
1644005080000|2022-02-04 20:04:40|351.73|350.13|351.36|349.76|351.92|350.32|351.36|349.76|0
1644005090000|2022-02-04 20:04:50|351.55|349.95|351.73|350.13|351.73|350.13|351.36|349.76|0
1644005100000|2022-02-04 20:05:00|351.92|350.32|351.92|350.32|351.92|350.32|351.55|349.95|0
1644005110000|2022-02-04 20:05:10|351.55|349.95|351.45|349.85|351.64|350.04|351.45|349.85|0
1644005120000|2022-02-04 20:05:20|351.18|349.58|350.26|348.66|351.18|349.58|350.26|348.66|0
1644005130000|2022-02-04 20:05:30|350.81|349.21|350.44|348.84|350.81|349.21|350.44|348.84|0
1644005140000|2022-02-04 20:05:40|350.53|348.93|350.08|348.48|350.53|348.93|350.08|348.48|0
1644005150000|2022-02-04 20:05:50|350.44|348.84|351|349.4|351|349.4|350.44|348.84|0
1644005160000|2022-02-04 20:06:00|350.63|349.03|351|349.4|351|349.4|350.63|349.03|0
1644005170000|2022-02-04 20:06:10|351.18|349.58|351.73|350.13|351.92|350.32|351.18|349.58|0
1644005180000|2022-02-04 20:06:20|351.18|349.58|351|349.4|351.36|349.76|351|349.4|0
1644005190000|2022-02-04 20:06:30|351.18|349.58|351.55|349.95|351.55|349.95|351.18|349.58|0
1644005200000|2022-02-04 20:06:40|352.1|350.5|352.1|350.5|352.28|350.68|351.91|350.31|0
1644005210000|2022-02-04 20:06:50|352.28|350.68|351.73|350.13|352.28|350.68|351.73|350.13|0
1644005220000|2022-02-04 20:07:00|351.91|350.31|351.55|349.95|351.91|350.31|351.55|349.95|0
1644005230000|2022-02-04 20:07:10|351.36|349.76|351.73|350.13|351.73|350.13|351.36|349.76|0
1644005240000|2022-02-04 20:07:20|351.91|350.31|352.1|350.5|352.1|350.5|351.91|350.31|0
1644005250000|2022-02-04 20:07:30|352.28|350.68|351.91|350.31|352.28|350.68|351.91|350.31|0
1644005260000|2022-02-04 20:07:40|352|350.4|352.55|350.95|352.55|350.95|352|350.4|0
1644005270000|2022-02-04 20:07:50|352.28|350.68|352.83|351.23|352.83|351.23|352.28|350.68|0
1644005280000|2022-02-04 20:08:00|353.02|351.42|352.92|351.32|353.02|351.42|352.92|351.32|0
1644005290000|2022-02-04 20:08:10|352.65|351.05|352.47|350.87|352.65|351.05|352.28|350.68|0
1644005300000|2022-02-04 20:08:20|352.65|351.05|353.2|351.6|353.39|351.79|352.65|351.05|0
1644005310000|2022-02-04 20:08:30|353.39|351.79|353.94|352.34|354.12|352.52|353.39|351.79|0
1644005320000|2022-02-04 20:08:40|353.2|351.6|352.92|351.32|353.2|351.6|352.65|351.05|0
1644005330000|2022-02-04 20:08:50|353.57|351.97|353.39|351.79|353.57|351.97|353.2|351.6|0
1644005340000|2022-02-04 20:09:00|353.57|351.97|353.2|351.6|353.76|352.16|353.2|351.6|0
1644005350000|2022-02-04 20:09:10|353.39|351.79|353.02|351.42|353.39|351.79|353.02|351.42|0
1644005360000|2022-02-04 20:09:20|353.2|351.6|353.2|351.6|353.2|351.6|353.11|351.51|0
1644005370000|2022-02-04 20:09:30|353.39|351.79|353.2|351.6|353.39|351.79|353.2|351.6|0
1644005380000|2022-02-04 20:09:40|353.02|351.42|352.65|351.05|353.02|351.42|352.65|351.05|0
1644005390000|2022-02-04 20:09:50|352.46|350.86|353.47|351.87|353.57|351.97|352.46|350.86|0
1644005400000|2022-02-04 20:10:00|353.39|351.79|352.65|351.05|353.57|351.97|352.65|351.05|0
1644005410000|2022-02-04 20:10:10|353.2|351.6|353.57|351.97|353.57|351.97|353.2|351.6|0
1644005420000|2022-02-04 20:10:20|353.39|351.79|354.49|352.89|354.49|352.89|353.39|351.79|0
1644005430000|2022-02-04 20:10:30|355.05|353.45|355.05|353.45|355.05|353.45|354.86|353.26|0
1644005440000|2022-02-04 20:10:40|354.77|353.17|354.86|353.26|355.05|353.45|354.77|353.17|0
1644005450000|2022-02-04 20:10:50|354.21|352.61|355.05|353.45|355.05|353.45|354.21|352.61|0
1644005460000|2022-02-04 20:11:00|354.95|353.35|354.68|353.08|355.05|353.45|354.68|353.08|0
1644005470000|2022-02-04 20:11:10|354.31|352.71|354.58|352.98|354.58|352.98|354.31|352.71|0
1644005480000|2022-02-04 20:11:20|354.86|353.26|355.87|354.27|355.97|354.37|354.86|353.26|0
1644005490000|2022-02-04 20:11:30|355.78|354.18|356.15|354.55|356.15|354.55|355.78|354.18|0
1644005500000|2022-02-04 20:11:40|356.34|354.74|355.6|354|356.34|354.74|355.6|354|0
1644005510000|2022-02-04 20:11:50|355.78|354.18|356.15|354.55|356.34|354.74|355.78|354.18|0
1644005520000|2022-02-04 20:12:00|356.34|354.74|356.52|354.92|356.52|354.92|356.34|354.74|0
1644005530000|2022-02-04 20:12:10|357.26|355.66|356.89|355.29|357.26|355.66|356.89|355.29|0
1644005540000|2022-02-04 20:12:20|357.08|355.48|357.08|355.48|357.26|355.66|357.08|355.48|0
1644005550000|2022-02-04 20:12:30|357.26|355.66|358.38|356.78|358.38|356.78|357.26|355.66|0
1644005560000|2022-02-04 20:12:40|358.01|356.41|358.01|356.41|358.19|356.59|358.01|356.41|0
1644005570000|2022-02-04 20:12:50|358.93|357.33|358.38|356.78|358.93|357.33|358.19|356.59|0
1644005580000|2022-02-04 20:13:00|358.01|356.41|357.54|355.94|358.01|356.41|357.54|355.94|0
1644005590000|2022-02-04 20:13:10|357.08|355.48|357.63|356.03|357.82|356.22|357.08|355.48|0
1644005600000|2022-02-04 20:13:20|358|356.4|358.75|357.15|358.75|357.15|358|356.4|0
1644005610000|2022-02-04 20:13:30|358.93|357.33|358.75|357.15|358.93|357.33|358.75|357.15|0
1644005620000|2022-02-04 20:13:40|359.12|357.52|358.56|356.96|359.3|357.7|358.56|356.96|0
1644005630000|2022-02-04 20:13:50|358.19|356.59|358.56|356.96|358.56|356.96|358.19|356.59|0
1644005640000|2022-02-04 20:14:00|358.38|356.78|358|356.4|358.38|356.78|357.72|356.12|0
1644005650000|2022-02-04 20:14:10|357.26|355.66|357.63|356.03|357.63|356.03|357.26|355.66|0
1644005660000|2022-02-04 20:14:20|357.82|356.22|358|356.4|358.19|356.59|357.82|356.22|0
1644005670000|2022-02-04 20:14:30|358.19|356.59|357.82|356.22|358.56|356.96|357.82|356.22|0
1644005680000|2022-02-04 20:14:40|357.63|356.03|357.82|356.22|357.82|356.22|357.63|356.03|0
1644005690000|2022-02-04 20:14:50|357.63|356.03|357.82|356.22|358|356.4|357.63|356.03|0
1644005700000|2022-02-04 20:15:00|358|356.4|358.19|356.59|358.56|356.96|358|356.4|0
1644005710000|2022-02-04 20:15:10|358.28|356.68|357.26|355.66|358.37|356.77|357.26|355.66|0
1644005720000|2022-02-04 20:15:20|357.08|355.48|356.71|355.11|357.08|355.48|356.71|355.11|0
1644005730000|2022-02-04 20:15:30|356.89|355.29|357.26|355.66|357.45|355.85|356.89|355.29|0
1644005740000|2022-02-04 20:15:40|357.63|356.03|357.45|355.85|357.63|356.03|357.45|355.85|0
1644005750000|2022-02-04 20:15:50|357.63|356.03|357.63|356.03|357.82|356.22|357.54|355.94|0
1644005760000|2022-02-04 20:16:00|357.45|355.85|356.89|355.29|357.45|355.85|356.52|354.92|0
1644005770000|2022-02-04 20:16:10|356.52|354.92|356.34|354.74|356.52|354.92|356.34|354.74|0
1644005780000|2022-02-04 20:16:20|356.89|355.29|357.26|355.66|357.26|355.66|356.89|355.29|0
1644005790000|2022-02-04 20:16:30|357.45|355.85|356.52|354.92|357.45|355.85|356.52|354.92|0
1644005800000|2022-02-04 20:16:40|356.34|354.74|356.71|355.11|356.89|355.29|356.34|354.74|0
1644005810000|2022-02-04 20:16:50|356.52|354.92|356.52|354.92|356.52|354.92|356.15|354.55|0
1644005820000|2022-02-04 20:17:00|356.71|355.11|356.89|355.29|356.89|355.29|356.52|354.92|0
1644005830000|2022-02-04 20:17:10|356.7|355.1|356.89|355.29|356.89|355.29|356.7|355.1|0
1644005840000|2022-02-04 20:17:20|356.15|354.55|355.96|354.36|356.15|354.55|355.78|354.18|0
1644005850000|2022-02-04 20:17:30|356.15|354.55|355.78|354.18|356.15|354.55|355.78|354.18|0
1644005860000|2022-02-04 20:17:40|355.96|354.36|355.78|354.18|356.15|354.55|355.78|354.18|0
1644005870000|2022-02-04 20:17:50|356.05|354.45|356.33|354.73|356.33|354.73|355.78|354.18|0
1644005880000|2022-02-04 20:18:00|356.52|354.92|356.52|354.92|356.89|355.29|356.52|354.92|0
1644005890000|2022-02-04 20:18:10|356.61|355.01|355.04|353.44|356.61|355.01|355.04|353.44|0
1644005900000|2022-02-04 20:18:20|355.22|353.62|355.22|353.62|355.41|353.81|355.22|353.62|0
1644005910000|2022-02-04 20:18:30|355.31|353.71|355.22|353.62|355.41|353.81|355.22|353.62|0
1644005920000|2022-02-04 20:18:40|355.41|353.81|354.67|353.07|355.41|353.81|354.67|353.07|0
1644005930000|2022-02-04 20:18:50|354.85|353.25|354.85|353.25|354.85|353.25|354.85|353.25|0
1644005940000|2022-02-04 20:19:00|354.67|353.07|354.12|352.52|354.67|353.07|353.75|352.15|0
1644005950000|2022-02-04 20:19:10|353.56|351.96|352.46|350.86|353.56|351.96|352.46|350.86|0
1644005960000|2022-02-04 20:19:20|352.64|351.04|352.64|351.04|353.01|351.41|352.64|351.04|0
1644005970000|2022-02-04 20:19:30|352.46|350.86|352.27|350.67|352.46|350.86|352.27|350.67|0
1644005980000|2022-02-04 20:19:40|352.46|350.86|352.82|351.22|352.82|351.22|352.46|350.86|0
1644005990000|2022-02-04 20:19:50|352.46|350.86|351.9|350.3|352.46|350.86|351.9|350.3|0
1644006000000|2022-02-04 20:20:00|351.99|350.39|352.64|351.04|352.64|351.04|351.99|350.39|0
1644006010000|2022-02-04 20:20:10|352.27|350.67|352.27|350.67|352.27|350.67|352.27|350.67|0
1644006020000|2022-02-04 20:20:20|352.46|350.86|352.27|350.67|352.46|350.86|352.27|350.67|0
1644006030000|2022-02-04 20:20:30|352.64|351.04|352.46|350.86|352.64|351.04|352.46|350.86|0
1644006040000|2022-02-04 20:20:40|352.27|350.67|352.64|351.04|352.64|351.04|352.27|350.67|0
1644006050000|2022-02-04 20:20:50|352.46|350.86|353.19|351.59|353.38|351.78|352.46|350.86|0
1644006060000|2022-02-04 20:21:00|353.56|351.96|353.56|351.96|353.75|352.15|353.56|351.96|0
1644006070000|2022-02-04 20:21:10|353.75|352.15|353.38|351.78|353.75|352.15|353.38|351.78|0
1644006080000|2022-02-04 20:21:20|353.19|351.59|353.65|352.05|353.65|352.05|353.19|351.59|0
1644006090000|2022-02-04 20:21:30|352.82|351.22|353.38|351.78|353.38|351.78|352.82|351.22|0
1644006100000|2022-02-04 20:21:40|353.19|351.59|353.01|351.41|353.19|351.59|353.01|351.41|0
1644006110000|2022-02-04 20:21:50|353.19|351.59|352.82|351.22|353.19|351.59|352.45|350.85|0
1644006120000|2022-02-04 20:22:00|352.36|350.76|352.45|350.85|352.45|350.85|352.36|350.76|0
1644006130000|2022-02-04 20:22:10|352.36|350.76|352.45|350.85|352.45|350.85|352.27|350.67|0
1644006140000|2022-02-04 20:22:20|353.38|351.78|353.56|351.96|353.74|352.14|353.38|351.78|0
1644006150000|2022-02-04 20:22:30|354.3|352.7|354.85|353.25|355.04|353.44|354.3|352.7|0
1644006160000|2022-02-04 20:22:40|355.41|353.81|354.57|352.97|355.41|353.81|354.57|352.97|0
1644006170000|2022-02-04 20:22:50|354.3|352.7|354.3|352.7|354.3|352.7|354.2|352.6|0
1644006180000|2022-02-04 20:23:00|354.2|352.6|354.48|352.88|354.67|353.07|354.2|352.6|0
1644006190000|2022-02-04 20:23:10|354.39|352.79|354.11|352.51|354.39|352.79|354.11|352.51|0
1644006200000|2022-02-04 20:23:20|353.56|351.96|353.01|351.41|353.56|351.96|353.01|351.41|0
1644006210000|2022-02-04 20:23:30|353.19|351.59|353.93|352.33|353.93|352.33|353.01|351.41|0
1644006220000|2022-02-04 20:23:40|354.11|352.51|352.91|351.31|354.11|352.51|352.91|351.31|0
1644006230000|2022-02-04 20:23:50|353.01|351.41|353.56|351.96|353.56|351.96|352.82|351.22|0
1644006240000|2022-02-04 20:24:00|353.37|351.77|353.74|352.14|353.74|352.14|353.19|351.59|0
1644006250000|2022-02-04 20:24:10|353.93|352.33|354.48|352.88|354.75|353.15|353.93|352.33|0
1644006260000|2022-02-04 20:24:20|354.39|352.79|354.3|352.7|354.48|352.88|354.3|352.7|0
1644006270000|2022-02-04 20:24:30|354.48|352.88|354.48|352.88|354.67|353.07|354.3|352.7|0
1644006280000|2022-02-04 20:24:40|354.11|352.51|354.48|352.88|354.48|352.88|354.11|352.51|0
1644006290000|2022-02-04 20:24:50|354.3|352.7|355.03|353.43|355.03|353.43|354.3|352.7|0
1644006300000|2022-02-04 20:25:00|355.22|353.62|356.51|354.91|356.51|354.91|355.22|353.62|0
1644006310000|2022-02-04 20:25:10|355.96|354.36|356.14|354.54|356.14|354.54|355.4|353.8|0
1644006320000|2022-02-04 20:25:20|356.33|354.73|356.14|354.54|356.33|354.73|355.96|354.36|0
1644006330000|2022-02-04 20:25:30|356.05|354.45|356.33|354.73|356.33|354.73|356.05|354.45|0
1644006340000|2022-02-04 20:25:40|356.88|355.28|356.7|355.1|356.88|355.28|356.7|355.1|0
1644006350000|2022-02-04 20:25:50|356.51|354.91|356.7|355.1|356.7|355.1|356.51|354.91|0
1644006360000|2022-02-04 20:26:00|356.14|354.54|356.88|355.28|356.88|355.28|356.14|354.54|0
1644006370000|2022-02-04 20:26:10|356.7|355.1|356.51|354.91|356.88|355.28|356.51|354.91|0
1644006380000|2022-02-04 20:26:20|356.33|354.73|355.22|353.62|356.33|354.73|355.22|353.62|0
1644006390000|2022-02-04 20:26:30|354.85|353.25|355.03|353.43|355.03|353.43|354.85|353.25|0
1644006400000|2022-02-04 20:26:40|355.22|353.62|355.03|353.43|355.22|353.62|355.03|353.43|0
1644006410000|2022-02-04 20:26:50|355.12|353.52|354.75|353.15|355.12|353.52|354.66|353.06|0
1644006420000|2022-02-04 20:27:00|354.85|353.25|355.03|353.43|355.4|353.8|354.85|353.25|0
1644006430000|2022-02-04 20:27:10|355.22|353.62|355.4|353.8|355.4|353.8|355.03|353.43|0
1644006440000|2022-02-04 20:27:20|355.12|353.52|355.22|353.62|355.77|354.17|355.12|353.52|0
1644006450000|2022-02-04 20:27:30|355.4|353.8|354.85|353.25|355.4|353.8|354.85|353.25|0
1644006460000|2022-02-04 20:27:40|354.66|353.06|354.66|353.06|354.66|353.06|354.29|352.69|0
1644006470000|2022-02-04 20:27:50|354.48|352.88|355.03|353.43|355.03|353.43|354.48|352.88|0
1644006480000|2022-02-04 20:28:00|354.66|353.06|353.74|352.14|354.66|353.06|353.37|351.77|0
1644006490000|2022-02-04 20:28:10|353.56|351.96|353.92|352.32|354.11|352.51|353.56|351.96|0
1644006500000|2022-02-04 20:28:20|353.74|352.14|352.63|351.03|353.74|352.14|352.63|351.03|0
1644006510000|2022-02-04 20:28:30|352.27|350.67|352.08|350.48|352.27|350.67|351.9|350.3|0
1644006520000|2022-02-04 20:28:40|352.82|351.22|352.82|351.22|352.82|351.22|352.82|351.22|0
1644006530000|2022-02-04 20:28:50|352.63|351.03|352.17|350.57|352.63|351.03|352.08|350.48|0
1644006540000|2022-02-04 20:29:00|352.08|350.48|351.53|349.93|352.08|350.48|351.53|349.93|0
1644006550000|2022-02-04 20:29:10|351.9|350.3|351.9|350.3|352.08|350.48|351.8|350.2|0
1644006560000|2022-02-04 20:29:20|352.63|351.03|352.63|351.03|353|351.4|352.63|351.03|0
1644006570000|2022-02-04 20:29:30|353|351.4|352.82|351.22|353|351.4|352.63|351.03|0
1644006580000|2022-02-04 20:29:40|353|351.4|352.82|351.22|353|351.4|352.82|351.22|0
1644006590000|2022-02-04 20:29:50|352.63|351.03|353|351.4|353|351.4|352.63|351.03|0
1644006600000|2022-02-04 20:30:00|353.55|351.95|354.66|353.06|354.66|353.06|353.55|351.95|0
1644006610000|2022-02-04 20:30:10|354.85|353.25|354.85|353.25|354.85|353.25|354.85|353.25|0
1644006620000|2022-02-04 20:30:20|353.92|352.32|354.66|353.06|354.66|353.06|353.92|352.32|0
1644006630000|2022-02-04 20:30:30|354.56|352.96|354.29|352.69|354.56|352.96|354.29|352.69|0
1644006640000|2022-02-04 20:30:40|354.11|352.51|354.11|352.51|354.38|352.78|354.11|352.51|0
1644006650000|2022-02-04 20:30:50|354.66|353.06|354.75|353.15|354.75|353.15|354.66|353.06|0
1644006660000|2022-02-04 20:31:00|355.03|353.43|354.48|352.88|355.03|353.43|354.11|352.51|0
1644006670000|2022-02-04 20:31:10|354.29|352.69|353.83|352.23|354.29|352.69|353.83|352.23|0
1644006680000|2022-02-04 20:31:20|353.92|352.32|353.74|352.14|353.92|352.32|353.74|352.14|0
1644006690000|2022-02-04 20:31:30|353.92|352.32|352.9|351.3|354.11|352.51|352.9|351.3|0
1644006700000|2022-02-04 20:31:40|352.82|351.22|353.18|351.58|353.18|351.58|352.82|351.22|0
1644006710000|2022-02-04 20:31:50|353.09|351.49|353.92|352.32|353.92|352.32|353.09|351.49|0
1644006720000|2022-02-04 20:32:00|353.55|351.95|353.27|351.67|353.55|351.95|353.27|351.67|0
1644006730000|2022-02-04 20:32:10|353.37|351.77|352.45|350.85|353.37|351.77|352.45|350.85|0
1644006740000|2022-02-04 20:32:20|352.82|351.22|353|351.4|353.18|351.58|352.82|351.22|0
1644006750000|2022-02-04 20:32:30|353.09|351.49|354.11|352.51|354.11|352.51|353.09|351.49|0
1644006760000|2022-02-04 20:32:40|353.92|352.32|353.92|352.32|353.92|352.32|353.92|352.32|0
1644006770000|2022-02-04 20:32:50|354.11|352.51|354.47|352.87|354.47|352.87|354.11|352.51|0
1644006780000|2022-02-04 20:33:00|354.66|353.06|355.4|353.8|355.4|353.8|354.66|353.06|0
1644006790000|2022-02-04 20:33:10|355.58|353.98|356.04|354.44|356.04|354.44|355.58|353.98|0
1644006800000|2022-02-04 20:33:20|355.95|354.35|357.43|355.83|357.43|355.83|355.95|354.35|0
1644006810000|2022-02-04 20:33:30|357.62|356.02|357.06|355.46|357.99|356.39|357.06|355.46|0
1644006820000|2022-02-04 20:33:40|356.88|355.28|357.25|355.65|357.25|355.65|356.88|355.28|0
1644006830000|2022-02-04 20:33:50|357.43|355.83|356.32|354.72|357.43|355.83|356.32|354.72|0
1644006840000|2022-02-04 20:34:00|356.14|354.54|356.78|355.18|356.88|355.28|356.14|354.54|0
1644006850000|2022-02-04 20:34:10|357.06|355.46|357.62|356.02|357.62|356.02|356.88|355.28|0
1644006860000|2022-02-04 20:34:20|357.43|355.83|357.06|355.46|357.43|355.83|357.06|355.46|0
1644006870000|2022-02-04 20:34:30|356.88|355.28|357.8|356.2|357.8|356.2|356.88|355.28|0
1644006890000|2022-02-04 20:34:50|357.62|356.02|356.88|355.28|357.62|356.02|356.69|355.09|0
1644006900000|2022-02-04 20:35:00|355.4|353.8|355.77|354.17|355.77|354.17|355.4|353.8|0
1644006910000|2022-02-04 20:35:10|355.58|353.98|355.48|353.88|355.58|353.98|355.21|353.61|0
1644006920000|2022-02-04 20:35:20|355.4|353.8|355.77|354.17|355.95|354.35|355.4|353.8|0
1644006930000|2022-02-04 20:35:30|355.58|353.98|355.58|353.98|356.14|354.54|355.58|353.98|0
1644006940000|2022-02-04 20:35:40|355.03|353.43|355.4|353.8|355.4|353.8|354.75|353.15|0
1644006950000|2022-02-04 20:35:50|355.03|353.43|355.03|353.43|355.03|353.43|354.84|353.24|0
1644006960000|2022-02-04 20:36:00|354.84|353.24|354.84|353.24|354.84|353.24|354.47|352.87|0
1644006970000|2022-02-04 20:36:10|355.21|353.61|354.66|353.06|355.21|353.61|354.66|353.06|0
1644006980000|2022-02-04 20:36:20|355.03|353.43|355.03|353.43|355.03|353.43|354.29|352.69|0
1644006990000|2022-02-04 20:36:30|355.21|353.61|355.39|353.79|355.76|354.16|355.21|353.61|0
1644007000000|2022-02-04 20:36:40|355.21|353.61|354.66|353.06|355.21|353.61|354.66|353.06|0
1644007010000|2022-02-04 20:36:50|355.03|353.43|354.93|353.33|355.03|353.43|354.29|352.69|0
1644007020000|2022-02-04 20:37:00|355.03|353.43|355.39|353.79|355.39|353.79|355.03|353.43|0
1644007030000|2022-02-04 20:37:10|355.48|353.88|355.58|353.98|355.95|354.35|355.39|353.79|0
1644007040000|2022-02-04 20:37:20|355.39|353.79|355.95|354.35|355.95|354.35|355.39|353.79|0
1644007050000|2022-02-04 20:37:30|355.48|353.88|355.58|353.98|355.58|353.98|355.39|353.79|0
1644007060000|2022-02-04 20:37:40|355.48|353.88|355.58|353.98|355.58|353.98|355.48|353.88|0
1644007070000|2022-02-04 20:37:50|355.39|353.79|355.39|353.79|355.58|353.98|355.39|353.79|0
1644007080000|2022-02-04 20:38:00|355.21|353.61|355.3|353.7|355.3|353.7|355.02|353.42|0
1644007090000|2022-02-04 20:38:10|354.84|353.24|355.11|353.51|355.21|353.61|354.84|353.24|0
1644007100000|2022-02-04 20:38:20|355.02|353.42|354.29|352.69|355.21|353.61|354.29|352.69|0
1644007110000|2022-02-04 20:38:30|354.65|353.05|353.73|352.13|354.65|353.05|353.73|352.13|0
1644007120000|2022-02-04 20:38:40|353.55|351.95|353.36|351.76|353.73|352.13|353.18|351.58|0
1644007130000|2022-02-04 20:38:50|352.99|351.39|353.36|351.76|353.36|351.76|352.99|351.39|0
1644007140000|2022-02-04 20:39:00|353.55|351.95|351.98|350.38|353.55|351.95|351.98|350.38|0
1644007150000|2022-02-04 20:39:10|352.44|350.84|352.63|351.03|352.63|351.03|352.26|350.66|0
1644007160000|2022-02-04 20:39:20|352.81|351.21|352.81|351.21|352.99|351.39|352.81|351.21|0
1644007170000|2022-02-04 20:39:30|352.99|351.39|352.99|351.39|352.99|351.39|352.99|351.39|0
1644007180000|2022-02-04 20:39:40|353.27|351.67|352.44|350.84|353.27|351.67|352.26|350.66|0
1644007190000|2022-02-04 20:39:50|352.34|350.74|351.89|350.29|352.34|350.74|351.89|350.29|0
1644007200000|2022-02-04 20:40:00|351.98|350.38|350.6|349|352.26|350.66|350.6|349|0
1644007210000|2022-02-04 20:40:10|351.15|349.55|351.42|349.82|351.7|350.1|351.15|349.55|0
1644007220000|2022-02-04 20:40:20|351.15|349.55|350.6|349|351.15|349.55|350.6|349|0
1644007230000|2022-02-04 20:40:30|350.97|349.37|350.97|349.37|350.97|349.37|350.78|349.18|0
1644007240000|2022-02-04 20:40:40|351.15|349.55|350.97|349.37|351.15|349.55|350.97|349.37|0
1644007250000|2022-02-04 20:40:50|349.87|348.27|349.13|347.53|349.87|348.27|348.95|347.35|0
1644007260000|2022-02-04 20:41:00|349.59|347.99|348.85|347.25|349.59|347.99|348.85|347.25|0
1644007270000|2022-02-04 20:41:10|348.58|346.98|347.85|346.25|348.58|346.98|347.85|346.25|0
1644007280000|2022-02-04 20:41:20|347.67|346.07|346.93|345.33|347.67|346.07|346.93|345.33|0
1644007290000|2022-02-04 20:41:30|347.3|345.7|346.75|345.15|347.67|346.07|346.75|345.15|0
1644007300000|2022-02-04 20:41:40|347.12|345.52|347.3|345.7|347.85|346.25|347.12|345.52|0
1644007310000|2022-02-04 20:41:50|346.57|344.97|347.3|345.7|347.3|345.7|346.57|344.97|0
1644007320000|2022-02-04 20:42:00|347.48|345.88|346.39|344.79|347.48|345.88|346.39|344.79|0
1644007330000|2022-02-04 20:42:10|346.57|344.97|347.48|345.88|347.94|346.34|346.57|344.97|0
1644007340000|2022-02-04 20:42:20|347.67|346.07|348.4|346.8|348.4|346.8|347.67|346.07|0
1644007350000|2022-02-04 20:42:30|348.76|347.16|348.21|346.61|348.76|347.16|348.21|346.61|0
1644007360000|2022-02-04 20:42:40|348.4|346.8|348.12|346.52|348.4|346.8|348.12|346.52|0
1644007370000|2022-02-04 20:42:50|348.49|346.89|348.21|346.61|348.49|346.89|348.12|346.52|0
1644007380000|2022-02-04 20:43:00|348.4|346.8|348.95|347.35|348.95|347.35|348.12|346.52|0
1644007390000|2022-02-04 20:43:10|349.13|347.53|348.95|347.35|349.13|347.53|348.76|347.16|0
1644007400000|2022-02-04 20:43:20|349.31|347.71|348.76|347.16|349.31|347.71|348.76|347.16|0
1644007410000|2022-02-04 20:43:30|348.95|347.35|348.21|346.61|348.95|347.35|348.21|346.61|0
1644007420000|2022-02-04 20:43:40|348.03|346.43|347.3|345.7|348.4|346.8|347.3|345.7|0
1644007430000|2022-02-04 20:43:50|347.66|346.06|347.66|346.06|347.66|346.06|347.48|345.88|0
1644007440000|2022-02-04 20:44:00|347.85|346.25|347.48|345.88|347.85|346.25|347.48|345.88|0
1644007450000|2022-02-04 20:44:10|348.03|346.43|347.48|345.88|348.03|346.43|347.48|345.88|0
1644007460000|2022-02-04 20:44:20|347.85|346.25|348.03|346.43|348.21|346.61|347.85|346.25|0
1644007470000|2022-02-04 20:44:30|347.66|346.06|347.66|346.06|347.66|346.06|347.48|345.88|0
1644007480000|2022-02-04 20:44:40|348.21|346.61|345.47|343.87|348.21|346.61|345.47|343.87|0
1644007490000|2022-02-04 20:44:50|345.11|343.51|344.92|343.32|345.11|343.51|344.74|343.14|0
1644007500000|2022-02-04 20:45:00|345.56|343.96|344.38|342.78|345.56|343.96|344.38|342.78|0
1644007510000|2022-02-04 20:45:10|344.19|342.59|342.37|340.77|344.19|342.59|342.37|340.77|0
1644007520000|2022-02-04 20:45:20|342.55|340.95|341.46|339.86|342.55|340.95|341.46|339.86|0
1644007530000|2022-02-04 20:45:30|341.28|339.68|340.74|339.14|341.28|339.68|340.56|338.96|0
1644007540000|2022-02-04 20:45:40|341.46|339.86|341.83|340.23|341.83|340.23|341.28|339.68|0
1644007550000|2022-02-04 20:45:50|342.37|340.77|342.74|341.14|342.74|341.14|342.19|340.59|0
1644007560000|2022-02-04 20:46:00|343.1|341.5|342.55|340.95|343.1|341.5|342.37|340.77|0
1644007570000|2022-02-04 20:46:10|342.74|341.14|342.92|341.32|342.92|341.32|342.74|341.14|0
1644007580000|2022-02-04 20:46:20|343.1|341.5|343.55|341.95|343.55|341.95|342.92|341.32|0
1644007590000|2022-02-04 20:46:30|343.83|342.23|344.92|343.32|345.1|343.5|343.83|342.23|0
1644007600000|2022-02-04 20:46:40|345.83|344.23|345.83|344.23|346.38|344.78|345.83|344.23|0
1644007610000|2022-02-04 20:46:50|346.2|344.6|346.2|344.6|346.2|344.6|346.02|344.42|0
1644007620000|2022-02-04 20:47:00|345.47|343.87|346.02|344.42|346.2|344.6|345.47|343.87|0
1644007630000|2022-02-04 20:47:10|345.65|344.05|344.74|343.14|345.65|344.05|344.74|343.14|0
1644007640000|2022-02-04 20:47:20|344.56|342.96|344.28|342.68|344.74|343.14|343.83|342.23|0
1644007650000|2022-02-04 20:47:30|344.46|342.86|343.46|341.86|344.46|342.86|343.28|341.68|0
1644007660000|2022-02-04 20:47:40|343.28|341.68|343.1|341.5|343.28|341.68|342.92|341.32|0
1644007670000|2022-02-04 20:47:50|342.82|341.22|342.92|341.32|342.92|341.32|342.55|340.95|0
1644007680000|2022-02-04 20:48:00|342.55|340.95|341.46|339.86|342.55|340.95|341.1|339.5|0
1644007690000|2022-02-04 20:48:10|341.1|339.5|341.28|339.68|341.64|340.04|341.1|339.5|0
1644007700000|2022-02-04 20:48:20|341.64|340.04|341.64|340.04|341.64|340.04|341.46|339.86|0
1644007710000|2022-02-04 20:48:30|341.1|339.5|340.37|338.77|341.1|339.5|340.37|338.77|0
1644007720000|2022-02-04 20:48:40|340.74|339.14|340.55|338.95|341.64|340.04|340.55|338.95|0
1644007730000|2022-02-04 20:48:50|340.74|339.14|340.74|339.14|340.74|339.14|340.55|338.95|0
1644007740000|2022-02-04 20:49:00|340.37|338.77|340.19|338.59|340.37|338.77|340.01|338.41|0
1644007750000|2022-02-04 20:49:10|339.47|337.87|339.29|337.69|339.47|337.87|338.92|337.32|0
1644007760000|2022-02-04 20:49:20|339.1|337.5|339.81|338.21|339.81|338.21|338.02|336.42|0
1644007770000|2022-02-04 20:49:30|340.08|338.48|340.08|338.48|340.08|338.48|339.54|337.94|0
1644007780000|2022-02-04 20:49:40|340.53|338.93|341.62|340.02|341.62|340.02|340.53|338.93|0
1644007790000|2022-02-04 20:49:50|342.8|341.2|342.8|341.2|342.8|341.2|341.53|339.93|0
1644007800000|2022-02-04 20:50:00|342.34|340.74|344.62|343.02|345.16|343.56|342.34|340.74|0
1644007810000|2022-02-04 20:50:10|344.8|343.2|344.62|343.02|344.98|343.38|344.62|343.02|0
1644007820000|2022-02-04 20:50:20|345.89|344.29|345.16|343.56|345.89|344.29|344.98|343.38|0
1644007830000|2022-02-04 20:50:30|345.34|343.74|343.53|341.93|345.34|343.74|343.53|341.93|0
1644007840000|2022-02-04 20:50:40|343.89|342.29|343.25|341.65|343.89|342.29|342.62|341.02|0
1644007850000|2022-02-04 20:50:50|342.98|341.38|342.26|340.66|342.98|341.38|342.26|340.66|0
1644007860000|2022-02-04 20:51:00|341.71|340.11|340.63|339.03|341.71|340.11|340.63|339.03|0
1644007870000|2022-02-04 20:51:10|340.81|339.21|339.99|338.39|340.81|339.21|339.99|338.39|0
1644007880000|2022-02-04 20:51:20|340.08|338.48|340.63|339.03|340.81|339.21|339.9|338.3|0
1644007890000|2022-02-04 20:51:30|340.44|338.84|339.72|338.12|340.44|338.84|339.72|338.12|0
1644007900000|2022-02-04 20:51:40|339.18|337.58|339.54|337.94|339.54|337.94|339.09|337.49|0
1644007910000|2022-02-04 20:51:50|339.63|338.03|340.08|338.48|340.08|338.48|339.63|338.03|0
1644007920000|2022-02-04 20:52:00|339.54|337.94|340.63|339.03|340.63|339.03|339.54|337.94|0
1644007930000|2022-02-04 20:52:10|341.17|339.57|340.99|339.39|341.17|339.57|340.26|338.66|0
1644007940000|2022-02-04 20:52:20|340.63|339.03|340.44|338.84|340.99|339.39|340.08|338.48|0
1644007950000|2022-02-04 20:52:30|340.26|338.66|339.18|337.58|340.26|338.66|339.18|337.58|0
1644007960000|2022-02-04 20:52:40|339.81|338.21|340.08|338.48|340.08|338.48|339.45|337.85|0
1644007970000|2022-02-04 20:52:50|339.72|338.12|339|337.4|339.72|338.12|339|337.4|0
1644007980000|2022-02-04 20:53:00|338.82|337.22|339|337.4|339.18|337.58|338.82|337.22|0
1644007990000|2022-02-04 20:53:10|338.46|336.86|337.74|336.14|338.46|336.86|337.56|335.96|0
1644008000000|2022-02-04 20:53:20|338|336.4|338.28|336.68|338.28|336.68|338|336.4|0
1644008010000|2022-02-04 20:53:30|337.92|336.32|337.38|335.78|337.92|336.32|337.2|335.6|0
1644008020000|2022-02-04 20:53:40|337.56|335.96|337.37|335.77|337.92|336.32|337.37|335.77|0
1644008030000|2022-02-04 20:53:50|337.56|335.96|337.74|336.14|337.74|336.14|337.46|335.86|0
1644008040000|2022-02-04 20:54:00|338.28|336.68|337.37|335.77|338.28|336.68|337.37|335.77|0
1644008050000|2022-02-04 20:54:10|337.82|336.22|337.92|336.32|337.92|336.32|337.73|336.13|0
1644008060000|2022-02-04 20:54:20|337.73|336.13|338.1|336.5|338.1|336.5|337.73|336.13|0
1644008070000|2022-02-04 20:54:30|338.46|336.86|338.64|337.04|338.64|337.04|338.46|336.86|0
1644008080000|2022-02-04 20:54:40|340.26|338.66|340.8|339.2|341.17|339.57|340.26|338.66|0
1644008090000|2022-02-04 20:54:50|340.26|338.66|340.98|339.38|341.35|339.75|340.26|338.66|0
1644008100000|2022-02-04 20:55:00|340.44|338.84|338.64|337.04|340.44|338.84|338.27|336.67|0
1644008110000|2022-02-04 20:55:10|339.36|337.76|339.18|337.58|339.36|337.76|339.18|337.58|0
1644008120000|2022-02-04 20:55:20|339.54|337.94|338.64|337.04|339.72|338.12|338.64|337.04|0
1644008130000|2022-02-04 20:55:30|338.72|337.12|338.27|336.67|338.72|337.12|337.91|336.31|0
1644008140000|2022-02-04 20:55:40|337.91|336.31|337.73|336.13|338.82|337.22|337.73|336.13|0
1644008150000|2022-02-04 20:55:50|337.91|336.31|337.55|335.95|337.91|336.31|337.37|335.77|0
1644008160000|2022-02-04 20:56:00|337.46|335.86|335.93|334.33|337.46|335.86|335.93|334.33|0
1644008170000|2022-02-04 20:56:10|335.57|333.97|335.57|333.97|335.75|334.15|335.57|333.97|0
1644008180000|2022-02-04 20:56:20|336.11|334.51|335.93|334.33|337.01|335.41|335.93|334.33|0
1644008190000|2022-02-04 20:56:30|334.5|332.9|334.94|333.34|335.04|333.44|334.5|332.9|0
1644008200000|2022-02-04 20:56:40|334.86|333.26|335.21|333.61|335.21|333.61|334.5|332.9|0
1644008210000|2022-02-04 20:56:50|335.03|333.43|336.11|334.51|336.11|334.51|335.03|333.43|0
1644008220000|2022-02-04 20:57:00|335.66|334.06|336.47|334.87|336.65|335.05|335.66|334.06|0
1644008230000|2022-02-04 20:57:10|336.65|335.05|335.57|333.97|336.65|335.05|335.03|333.43|0
1644008240000|2022-02-04 20:57:20|336.47|334.87|336.11|334.51|336.47|334.87|335.75|334.15|0
1644008250000|2022-02-04 20:57:30|335.93|334.33|335.39|333.79|335.93|334.33|335.39|333.79|0
1644008260000|2022-02-04 20:57:40|335.03|333.43|334.68|333.08|335.03|333.43|334.68|333.08|0
1644008270000|2022-02-04 20:57:50|334.32|332.72|334.5|332.9|334.67|333.07|334.32|332.72|0
1644008280000|2022-02-04 20:58:00|334.14|332.54|334.32|332.72|334.67|333.07|334.14|332.54|0
1644008290000|2022-02-04 20:58:10|334.14|332.54|333.96|332.36|334.32|332.72|333.96|332.36|0
1644008300000|2022-02-04 20:58:20|333.6|332|334.85|333.25|334.85|333.25|333.6|332|0
1644008310000|2022-02-04 20:58:30|335.57|333.97|335.21|333.61|335.57|333.97|335.21|333.61|0
1644008320000|2022-02-04 20:58:40|335.84|334.24|335.57|333.97|335.84|334.24|335.57|333.97|0
1644008330000|2022-02-04 20:58:50|335.21|333.61|334.32|332.72|335.21|333.61|334.32|332.72|0
1644008340000|2022-02-04 20:59:00|334.67|333.07|334.67|333.07|335.03|333.43|334.67|333.07|0
1644008350000|2022-02-04 20:59:10|333.96|332.36|333.6|332|333.96|332.36|333.6|332|0
1644008360000|2022-02-04 20:59:20|332.52|330.92|333.78|332.18|333.78|332.18|332.52|330.92|0
1644008370000|2022-02-04 20:59:30|333.42|331.82|333.6|332|333.6|332|333.42|331.82|0
1644008380000|2022-02-04 20:59:40|332.88|331.28|332.17|330.57|332.88|331.28|332.17|330.57|0
1644008390000|2022-02-04 20:59:50|331.81|330.21|330.56|328.96|331.81|330.21|330.56|328.96|0
1644008400000|2022-02-04 21:00:00|329.84|328.24|331.27|329.67|331.27|329.67|329.84|328.24|0
1644008410000|2022-02-04 21:00:10|330.91|329.31|330.38|328.78|331.45|329.85|330.2|328.6|0
1644008420000|2022-02-04 21:00:20|330.2|328.6|326.95|325.35|330.2|328.6|326.95|325.35|0
1644008430000|2022-02-04 21:00:30|330.1|328.5|330.46|328.86|330.81|329.21|330.1|328.5|0
1644008440000|2022-02-04 21:00:40|330.64|329.04|330.99|329.39|330.99|329.39|330.46|328.86|0
1644008450000|2022-02-04 21:00:50|331.35|329.75|331.35|329.75|331.53|329.93|331.17|329.57|0
1644008460000|2022-02-04 21:01:00|331.17|329.57|332.6|331|332.6|331|331.17|329.57|0
1644008470000|2022-02-04 21:01:10|332.07|330.47|332.78|331.18|332.78|331.18|332.07|330.47|0
1644008480000|2022-02-04 21:01:20|331.97|330.37|331.79|330.19|332.06|330.46|331.79|330.19|0
1644008490000|2022-02-04 21:01:30|331.89|330.29|332.06|330.46|332.24|330.64|331.89|330.29|0
1644008500000|2022-02-04 21:01:40|331.89|330.29|331.35|329.75|331.89|330.29|331.35|329.75|0
1644008510000|2022-02-04 21:01:50|331.08|329.48|331.53|329.93|331.53|329.93|331.08|329.48|0
1644008520000|2022-02-04 21:02:00|331.89|330.29|331.35|329.75|331.89|330.29|331.35|329.75|0
1644008530000|2022-02-04 21:02:10|331.17|329.57|331.17|329.57|331.17|329.57|330.99|329.39|0
1644008540000|2022-02-04 21:02:20|330.81|329.21|330.99|329.39|330.99|329.39|330.81|329.21|0
1644008550000|2022-02-04 21:02:30|331.17|329.57|330.81|329.21|331.17|329.57|330.81|329.21|0
1644008560000|2022-02-04 21:02:40|331.17|329.57|330.81|329.21|331.17|329.57|330.81|329.21|0
1644008570000|2022-02-04 21:02:50|330.99|329.39|330.63|329.03|330.99|329.39|330.63|329.03|0
1644008580000|2022-02-04 21:03:00|330.81|329.21|330.63|329.03|330.81|329.21|330.63|329.03|0
1644008590000|2022-02-04 21:03:10|330.46|328.86|329.74|328.14|330.46|328.86|329.74|328.14|0
1644008600000|2022-02-04 21:03:20|329.92|328.32|329.56|327.96|329.92|328.32|329.56|327.96|0
1644008610000|2022-02-04 21:03:30|329.74|328.14|329.74|328.14|329.74|328.14|329.56|327.96|0
1644008620000|2022-02-04 21:03:40|329.56|327.96|329.56|327.96|329.56|327.96|329.56|327.96|0
1644008630000|2022-02-04 21:03:50|329.74|328.14|329.92|328.32|329.92|328.32|329.74|328.14|0
1644008640000|2022-02-04 21:04:00|330.28|328.68|330.1|328.5|330.28|328.68|330.1|328.5|0
1644008650000|2022-02-04 21:04:10|329.56|327.96|329.38|327.78|329.56|327.96|329.38|327.78|0
1644008660000|2022-02-04 21:04:20|329.29|327.69|329.38|327.78|329.38|327.78|329.29|327.69|0
1644008670000|2022-02-04 21:04:30|329.03|327.43|326.18|324.58|329.03|327.43|326.18|324.58|0
1644008680000|2022-02-04 21:04:40|326.36|324.76|327.43|325.83|327.43|325.83|326.36|324.76|0
1644008690000|2022-02-04 21:04:50|326.72|325.12|326.18|324.58|326.72|325.12|326.18|324.58|0
1644008700000|2022-02-04 21:05:00|326.36|324.76|326.89|325.29|326.89|325.29|326.36|324.76|0
1644008710000|2022-02-04 21:05:10|327.25|325.65|327.43|325.83|327.43|325.83|327.07|325.47|0
1644008720000|2022-02-04 21:05:20|327.6|326|327.43|325.83|327.6|326|327.43|325.83|0
1644008730000|2022-02-04 21:05:30|327.07|325.47|326.72|325.12|327.25|325.65|326.72|325.12|0
1644008740000|2022-02-04 21:05:40|327.07|325.47|326.89|325.29|327.07|325.47|326.89|325.29|0
1644008750000|2022-02-04 21:05:50|327.07|325.47|327.07|325.47|327.07|325.47|327.07|325.47|0
1644008770000|2022-02-04 21:06:10|327.25|325.65|327.07|325.47|327.25|325.65|327.07|325.47|0
1644008780000|2022-02-04 21:06:20|327.25|325.65|326.54|324.94|327.25|325.65|326.54|324.94|0
1644008790000|2022-02-04 21:06:30|326.36|324.76|324.59|322.99|326.36|324.76|324.59|322.99|0
1644008800000|2022-02-04 21:06:40|324.76|323.16|325.12|323.52|325.12|323.52|324.76|323.16|0
1644008810000|2022-02-04 21:06:50|325.56|323.96|325.83|324.23|325.91|324.31|325.56|323.96|0
1644008820000|2022-02-04 21:07:00|325.47|323.87|325.65|324.05|325.65|324.05|325.47|323.87|0
1644008830000|2022-02-04 21:07:10|325.83|324.23|326.18|324.58|326.18|324.58|325.83|324.23|0
1644008840000|2022-02-04 21:07:20|325.83|324.23|325.83|324.23|325.83|324.23|325.38|323.78|0
1644008850000|2022-02-04 21:07:30|325.65|324.05|325.47|323.87|325.65|324.05|325.47|323.87|0
1644008860000|2022-02-04 21:07:40|325.3|323.7|325.3|323.7|325.3|323.7|325.2|323.6|0
1644008870000|2022-02-04 21:07:50|325.12|323.52|325.65|324.05|325.65|324.05|325.12|323.52|0
1644008880000|2022-02-04 21:08:00|325.47|323.87|325.47|323.87|325.47|323.87|325.47|323.87|0
1644008890000|2022-02-04 21:08:10|325.65|324.05|325.29|323.69|325.65|324.05|325.2|323.6|0
1644008900000|2022-02-04 21:08:20|325.38|323.78|325.29|323.69|325.47|323.87|325.29|323.69|0
1644008910000|2022-02-04 21:08:30|325.38|323.78|325.47|323.87|325.47|323.87|325.29|323.69|0
1644008920000|2022-02-04 21:08:40|325.65|324.05|325.65|324.05|325.65|324.05|325.65|324.05|0
1644008930000|2022-02-04 21:08:50|325.56|323.96|325.65|324.05|325.65|324.05|325.56|323.96|0
1644008940000|2022-02-04 21:09:00|325.83|324.23|326.36|324.76|326.36|324.76|325.83|324.23|0
1644008950000|2022-02-04 21:09:10|326.18|324.58|326.27|324.67|326.27|324.67|326.18|324.58|0
1644008960000|2022-02-04 21:09:20|326.18|324.58|325.83|324.23|326.18|324.58|325.83|324.23|0
1644008970000|2022-02-04 21:09:30|325.65|324.05|325.12|323.52|325.65|324.05|325.12|323.52|0
1644008980000|2022-02-04 21:09:40|325.29|323.69|325.29|323.69|325.29|323.69|325.29|323.69|0
1644008990000|2022-02-04 21:09:50|325.83|324.23|325.65|324.05|325.83|324.23|325.65|324.05|0
1644009000000|2022-02-04 21:10:00|325.83|324.23|325.65|324.05|325.91|324.31|325.65|324.05|0
1644009010000|2022-02-04 21:10:10|325.47|323.87|325.29|323.69|325.47|323.87|325.12|323.52|0
1644009020000|2022-02-04 21:10:20|325.12|323.52|324.94|323.34|325.12|323.52|324.94|323.34|0
1644009030000|2022-02-04 21:10:30|324.58|322.98|324.58|322.98|324.58|322.98|324.23|322.63|0
1644009040000|2022-02-04 21:10:40|324.94|323.34|324.76|323.16|324.94|323.34|324.76|323.16|0
1644009050000|2022-02-04 21:10:50|324.94|323.34|325.12|323.52|325.47|323.87|324.94|323.34|0
1644009060000|2022-02-04 21:11:00|324.94|323.34|325.12|323.52|325.12|323.52|324.94|323.34|0
1644009070000|2022-02-04 21:11:10|324.94|323.34|324.94|323.34|324.94|323.34|324.58|322.98|0
1644009080000|2022-02-04 21:11:20|324.76|323.16|324.76|323.16|324.76|323.16|324.76|323.16|0
1644009090000|2022-02-04 21:11:30|324.94|323.34|325.29|323.69|325.29|323.69|324.94|323.34|0
1644009100000|2022-02-04 21:11:40|325.11|323.51|325.29|323.69|325.29|323.69|325.11|323.51|0
1644009110000|2022-02-04 21:11:50|325.38|323.78|324.76|323.16|325.47|323.87|324.76|323.16|0
1644009120000|2022-02-04 21:12:00|324.41|322.81|325.11|323.51|325.11|323.51|324.41|322.81|0
1644009130000|2022-02-04 21:12:10|324.94|323.34|325.11|323.51|325.11|323.51|324.94|323.34|0
1644009140000|2022-02-04 21:12:20|325.38|323.78|326.71|325.11|326.89|325.29|325.38|323.78|0
1644009150000|2022-02-04 21:12:30|326.89|325.29|326.53|324.93|326.89|325.29|326.53|324.93|0
1644009160000|2022-02-04 21:12:40|326.18|324.58|325.65|324.05|326.35|324.75|325.65|324.05|0
1644009170000|2022-02-04 21:12:50|325.82|324.22|325.65|324.05|325.82|324.22|325.65|324.05|0
1644009180000|2022-02-04 21:13:00|325.82|324.22|326.18|324.58|326.18|324.58|325.82|324.22|0
1644009190000|2022-02-04 21:13:10|326|324.4|326|324.4|326|324.4|326|324.4|0
1644009200000|2022-02-04 21:13:20|325.82|324.22|326.35|324.75|326.35|324.75|325.82|324.22|0
1644009210000|2022-02-04 21:13:30|326.18|324.58|326.35|324.75|326.53|324.93|326.18|324.58|0
1644009220000|2022-02-04 21:13:40|326.71|325.11|326.71|325.11|326.71|325.11|326.53|324.93|0
1644009230000|2022-02-04 21:13:50|326.53|324.93|326.71|325.11|326.71|325.11|326.53|324.93|0
1644009240000|2022-02-04 21:14:00|326.53|324.93|327.24|325.64|327.24|325.64|326.53|324.93|0
1644009250000|2022-02-04 21:14:10|327.06|325.46|327.24|325.64|327.24|325.64|327.06|325.46|0
1644009260000|2022-02-04 21:14:20|327.06|325.46|327.42|325.82|327.42|325.82|327.06|325.46|0
1644009270000|2022-02-04 21:14:30|327.6|326|327.42|325.82|327.6|326|327.24|325.64|0
1644009280000|2022-02-04 21:14:40|327.77|326.17|327.42|325.82|327.77|326.17|327.42|325.82|0
1644009290000|2022-02-04 21:14:50|327.77|326.17|327.77|326.17|327.77|326.17|327.77|326.17|0
1644221100000|2022-02-07 08:05:00|334.14|331.74|334.19|332.59|334.19|332.59|333.74|331.74|0
1644221110000|2022-02-07 08:05:10|334.37|332.77|334.55|332.95|334.73|333.13|334.37|332.77|0
1644221120000|2022-02-07 08:05:20|334.37|332.77|334.37|332.77|334.37|332.77|334.19|332.59|0
1644221130000|2022-02-07 08:05:30|334.28|332.68|333.83|332.23|334.37|332.77|333.83|332.23|0
1644221140000|2022-02-07 08:05:40|332.93|331.33|332.39|330.79|332.93|331.33|332.39|330.79|0
1644221150000|2022-02-07 08:05:50|332.48|330.88|332.57|330.97|332.57|330.97|332.48|330.88|0
1644221160000|2022-02-07 08:06:00|332.39|330.79|332.48|330.88|332.57|330.97|332.39|330.79|0
1644221170000|2022-02-07 08:06:10|333.11|331.51|332.84|331.24|333.11|331.51|332.75|331.15|0
1644221180000|2022-02-07 08:06:20|332.75|331.15|332.48|330.88|332.75|331.15|332.21|330.61|0
1644221190000|2022-02-07 08:06:30|332.57|330.97|332.48|330.88|332.57|330.97|332.21|330.61|0
1644221200000|2022-02-07 08:06:40|332.57|330.97|333.11|331.51|333.11|331.51|332.57|330.97|0
1644221210000|2022-02-07 08:06:50|333.02|331.42|333.29|331.69|333.29|331.69|333.02|331.42|0
1644221220000|2022-02-07 08:07:00|333.11|331.51|333.38|331.78|333.65|332.05|333.11|331.51|0
1644221230000|2022-02-07 08:07:10|333.11|331.51|333.47|331.87|333.56|331.96|333.11|331.51|0
1644221240000|2022-02-07 08:07:20|333.65|332.05|332.93|331.33|334.01|332.41|332.93|331.33|0
1644221250000|2022-02-07 08:07:30|333.11|331.51|333.11|331.51|333.11|331.51|332.93|331.33|0
1644221260000|2022-02-07 08:07:40|332.57|330.97|332.93|331.33|333.02|331.42|332.57|330.97|0
1644221270000|2022-02-07 08:07:50|332.75|331.15|332.84|331.24|332.84|331.24|332.75|331.15|0
1644221280000|2022-02-07 08:08:00|332.93|331.33|332.66|331.06|332.93|331.33|332.66|331.06|0
1644221290000|2022-02-07 08:08:10|332.75|331.15|332.03|330.43|332.75|331.15|332.03|330.43|0
1644221300000|2022-02-07 08:08:20|332.39|330.79|332.12|330.52|332.75|331.15|332.12|330.52|0
1644221310000|2022-02-07 08:08:30|332.03|330.43|332.03|330.43|332.03|330.43|332.03|330.43|0
1644221320000|2022-02-07 08:08:40|331.67|330.07|330.95|329.35|331.67|330.07|330.77|329.17|0
1644221330000|2022-02-07 08:08:50|331.04|329.44|330.95|329.35|331.04|329.44|330.95|329.35|0
1644221340000|2022-02-07 08:09:00|331.31|329.71|329.78|328.18|331.31|329.71|329.78|328.18|0
1644221350000|2022-02-07 08:09:10|329.88|328.28|330.24|328.64|330.32|328.72|329.88|328.28|0
1644221360000|2022-02-07 08:09:20|329.88|328.28|329.52|327.92|329.88|328.28|329.52|327.92|0
1644221370000|2022-02-07 08:09:30|329.7|328.1|328.98|327.38|329.7|328.1|328.98|327.38|0
1644221380000|2022-02-07 08:09:40|329.52|327.92|330.06|328.46|330.06|328.46|329.52|327.92|0
1644221390000|2022-02-07 08:09:50|330.5|328.9|330.77|329.17|330.77|329.17|330.41|328.81|0
1644221400000|2022-02-07 08:10:00|330.95|329.35|331.13|329.53|331.22|329.62|330.95|329.35|0
1644221410000|2022-02-07 08:10:10|331.31|329.71|331.22|329.62|331.67|330.07|331.22|329.62|0
1644221420000|2022-02-07 08:10:20|330.95|329.35|331.22|329.62|331.22|329.62|330.86|329.26|0
1644221430000|2022-02-07 08:10:30|331.13|329.53|331.85|330.25|331.85|330.25|331.13|329.53|0
1644221440000|2022-02-07 08:10:40|331.58|329.98|331.67|330.07|331.67|330.07|331.58|329.98|0
1644221450000|2022-02-07 08:10:50|332.03|330.43|332.47|330.87|332.47|330.87|332.03|330.43|0
1644221460000|2022-02-07 08:11:00|332.39|330.79|332.39|330.79|332.57|330.97|332.39|330.79|0
1644221470000|2022-02-07 08:11:10|331.67|330.07|331.31|329.71|331.67|330.07|331.31|329.71|0
1644221480000|2022-02-07 08:11:20|331.49|329.89|331.4|329.8|331.85|330.25|331.4|329.8|0
1644221490000|2022-02-07 08:11:30|331.49|329.89|331.04|329.44|331.49|329.89|331.04|329.44|0
1644221500000|2022-02-07 08:11:40|331.22|329.62|331.58|329.98|331.58|329.98|331.22|329.62|0
1644221510000|2022-02-07 08:11:50|331.4|329.8|331.57|329.97|331.75|330.15|331.4|329.8|0
1644221520000|2022-02-07 08:12:00|331.75|330.15|332.39|330.79|332.39|330.79|331.75|330.15|0
1644221530000|2022-02-07 08:12:10|332.57|330.97|332.93|331.33|332.93|331.33|332.29|330.69|0
1644221540000|2022-02-07 08:12:20|332.75|331.15|333.47|331.87|333.47|331.87|332.39|330.79|0
1644221550000|2022-02-07 08:12:30|333.55|331.95|333.91|332.31|334.19|332.59|333.55|331.95|0
1644221560000|2022-02-07 08:12:40|334.01|332.41|334.09|332.49|334.09|332.49|333.83|332.23|0
1644221570000|2022-02-07 08:12:50|334.19|332.59|334.01|332.41|334.55|332.95|334.01|332.41|0
1644221580000|2022-02-07 08:13:00|333.83|332.23|333.65|332.05|334.01|332.41|333.65|332.05|0
1644221590000|2022-02-07 08:13:10|333.83|332.23|333.11|331.51|333.83|332.23|333.11|331.51|0
1644221600000|2022-02-07 08:13:20|332.93|331.33|332.57|330.97|332.93|331.33|332.39|330.79|0
1644221610000|2022-02-07 08:13:30|331.93|330.33|331.67|330.07|331.93|330.33|331.67|330.07|0
1644221620000|2022-02-07 08:13:40|331.21|329.61|331.49|329.89|331.49|329.89|331.21|329.61|0
1644221630000|2022-02-07 08:13:50|331.13|329.53|330.95|329.35|331.13|329.53|330.86|329.26|0
1644221640000|2022-02-07 08:14:00|330.77|329.17|330.77|329.17|330.77|329.17|330.68|329.08|0
1644221650000|2022-02-07 08:14:10|330.86|329.26|330.59|328.99|330.86|329.26|330.59|328.99|0
1644221660000|2022-02-07 08:14:20|329.69|328.09|330.14|328.54|330.14|328.54|329.69|328.09|0
1644221670000|2022-02-07 08:14:30|330.23|328.63|329.51|327.91|330.41|328.81|329.51|327.91|0
1644221680000|2022-02-07 08:14:40|329.69|328.09|330.05|328.45|330.14|328.54|329.69|328.09|0
1644221690000|2022-02-07 08:14:50|329.87|328.27|329.34|327.74|329.87|328.27|329.34|327.74|0
1644221700000|2022-02-07 08:15:00|329.42|327.82|329.6|328|329.6|328|328.8|327.2|0
1644221710000|2022-02-07 08:15:10|329.16|327.56|328.62|327.02|329.16|327.56|328.62|327.02|0
1644221720000|2022-02-07 08:15:20|328.8|327.2|328.98|327.38|328.98|327.38|328.8|327.2|0
1644221730000|2022-02-07 08:15:30|328.7|327.1|328.08|326.48|328.7|327.1|327.73|326.13|0
1644221740000|2022-02-07 08:15:40|328.44|326.84|327.73|326.13|328.44|326.84|327.37|325.77|0
1644221750000|2022-02-07 08:15:50|327.37|325.77|327.01|325.41|327.55|325.95|327.01|325.41|0
1644221760000|2022-02-07 08:16:00|327.19|325.59|326.83|325.23|327.28|325.68|326.83|325.23|0
1644221770000|2022-02-07 08:16:10|326.38|324.78|326.12|324.52|326.48|324.88|326.12|324.52|0
1644221780000|2022-02-07 08:16:20|325.94|324.34|326.12|324.52|326.12|324.52|325.85|324.25|0
1644221790000|2022-02-07 08:16:30|325.94|324.34|325.67|324.07|326.12|324.52|325.67|324.07|0
1644221800000|2022-02-07 08:16:40|325.58|323.98|325.14|323.54|325.58|323.98|324.87|323.27|0
1644221810000|2022-02-07 08:16:50|325.41|323.81|325.49|323.89|325.67|324.07|325.41|323.81|0
1644221820000|2022-02-07 08:17:00|325.67|324.07|326.12|324.52|326.2|324.6|325.67|324.07|0
1644221830000|2022-02-07 08:17:10|326.2|324.6|325.41|323.81|326.2|324.6|325.41|323.81|0
1644221840000|2022-02-07 08:17:20|324.87|323.27|325.23|323.63|325.23|323.63|324.87|323.27|0
1644221850000|2022-02-07 08:17:30|325.05|323.45|324.69|323.09|325.05|323.45|324.69|323.09|0
1644221860000|2022-02-07 08:17:40|324.34|322.74|324.16|322.56|324.34|322.74|324.16|322.56|0
1644221870000|2022-02-07 08:17:50|323.71|322.11|323.81|322.21|323.81|322.21|323.18|321.58|0
1644221880000|2022-02-07 08:18:00|323.98|322.38|323.54|321.94|323.98|322.38|323.54|321.94|0
1644221890000|2022-02-07 08:18:10|323.36|321.76|323.89|322.29|323.89|322.29|323.36|321.76|0
1644221900000|2022-02-07 08:18:20|323.71|322.11|323|321.4|323.71|322.11|323|321.4|0
1644221910000|2022-02-07 08:18:30|323.09|321.49|323.09|321.49|323.45|321.85|323.09|321.49|0
1644221920000|2022-02-07 08:18:40|323.27|321.67|323.09|321.49|323.27|321.67|322.83|321.23|0
1644221930000|2022-02-07 08:18:50|322.74|321.14|322.92|321.32|323|321.4|322.74|321.14|0
1644221940000|2022-02-07 08:19:00|322.74|321.14|322.21|320.61|322.74|321.14|322.21|320.61|0
1644221950000|2022-02-07 08:19:10|322.29|320.69|322.92|321.32|322.92|321.32|322.29|320.69|0
1644221960000|2022-02-07 08:19:20|322.38|320.78|322.03|320.43|322.38|320.78|321.94|320.34|0
1644221970000|2022-02-07 08:19:30|322.56|320.96|322.38|320.78|322.56|320.96|322.38|320.78|0
1644221980000|2022-02-07 08:19:40|322.29|320.69|322.21|320.61|322.38|320.78|322.21|320.61|0
1644221990000|2022-02-07 08:19:50|322.38|320.78|322.11|320.51|322.38|320.78|321.85|320.25|0
1644222000000|2022-02-07 08:20:00|321.68|320.08|321.5|319.9|321.68|320.08|321.5|319.9|0
1644222010000|2022-02-07 08:20:10|321.58|319.98|321.23|319.63|321.58|319.98|320.97|319.37|0
1644222020000|2022-02-07 08:20:20|321.5|319.9|321.68|320.08|321.85|320.25|321.5|319.9|0
1644222030000|2022-02-07 08:20:30|322.03|320.43|322.74|321.14|322.74|321.14|322.03|320.43|0
1644222040000|2022-02-07 08:20:40|323|321.4|322.92|321.32|323|321.4|322.92|321.32|0
1644222050000|2022-02-07 08:20:50|323.09|321.49|323.27|321.67|323.27|321.67|323.09|321.49|0
1644222060000|2022-02-07 08:21:00|323|321.4|323.45|321.85|323.45|321.85|323|321.4|0
1644222070000|2022-02-07 08:21:10|323.18|321.58|322.74|321.14|323.18|321.58|322.74|321.14|0
1644222080000|2022-02-07 08:21:20|322.65|321.05|322.65|321.05|322.65|321.05|322.56|320.96|0
1644222090000|2022-02-07 08:21:30|322.47|320.87|322.56|320.96|322.56|320.96|322.47|320.87|0
1644222100000|2022-02-07 08:21:40|322.38|320.78|322.21|320.61|322.38|320.78|322.21|320.61|0
1644222110000|2022-02-07 08:21:50|321.85|320.25|321.4|319.8|321.85|320.25|321.4|319.8|0
1644222120000|2022-02-07 08:22:00|321.67|320.07|322.38|320.78|322.38|320.78|321.67|320.07|0
1644222130000|2022-02-07 08:22:10|322.64|321.04|322.56|320.96|322.74|321.14|322.38|320.78|0
1644222140000|2022-02-07 08:22:20|322.74|321.14|322.56|320.96|322.91|321.31|322.56|320.96|0
1644222150000|2022-02-07 08:22:30|322.38|320.78|322.56|320.96|322.56|320.96|322.38|320.78|0
1644222160000|2022-02-07 08:22:40|322.38|320.78|322.91|321.31|322.91|321.31|322.38|320.78|0
1644222170000|2022-02-07 08:22:50|322.56|320.96|322.2|320.6|322.56|320.96|322.2|320.6|0
1644222180000|2022-02-07 08:23:00|322.29|320.69|322.2|320.6|322.29|320.69|321.94|320.34|0
1644222190000|2022-02-07 08:23:10|322.38|320.78|322.38|320.78|322.38|320.78|322.11|320.51|0
1644222200000|2022-02-07 08:23:20|322.56|320.96|322.47|320.87|322.56|320.96|322.38|320.78|0
1644222210000|2022-02-07 08:23:30|322.56|320.96|322.82|321.22|322.82|321.22|322.47|320.87|0
1644222220000|2022-02-07 08:23:40|322.56|320.96|322.03|320.43|322.56|320.96|321.93|320.33|0
1644222230000|2022-02-07 08:23:50|322.11|320.51|321.85|320.25|322.11|320.51|321.85|320.25|0
1644222240000|2022-02-07 08:24:00|321.5|319.9|321.5|319.9|321.58|319.98|321.5|319.9|0
1644222250000|2022-02-07 08:24:10|321.58|319.98|320.61|319.01|321.58|319.98|320.61|319.01|0
1644222260000|2022-02-07 08:24:20|320.43|318.83|319.81|318.21|320.43|318.83|319.81|318.21|0
1644222270000|2022-02-07 08:24:30|319.37|317.77|319.46|317.86|319.46|317.86|319.37|317.77|0
1644222280000|2022-02-07 08:24:40|319.28|317.68|319.2|317.6|319.28|317.68|319.2|317.6|0
1644222290000|2022-02-07 08:24:50|319.11|317.51|318.67|317.07|319.11|317.51|318.67|317.07|0
1644222300000|2022-02-07 08:25:00|318.75|317.15|318.4|316.8|318.75|317.15|318.32|316.72|0
1644222310000|2022-02-07 08:25:10|317.79|316.19|318.32|316.72|318.32|316.72|317.43|315.83|0
1644222320000|2022-02-07 08:25:20|318.22|316.62|318.49|316.89|318.49|316.89|318.05|316.45|0
1644222330000|2022-02-07 08:25:30|316.13|314.53|319.9|318.3|319.9|318.3|316.13|314.53|0
1644222340000|2022-02-07 08:25:40|319.99|318.39|319.72|318.12|320.61|319.01|319.72|318.12|0
1644222350000|2022-02-07 08:25:50|319.82|318.22|320.3|318.7|320.3|318.7|319.11|317.51|0
1644222360000|2022-02-07 08:26:00|320.12|318.52|320.65|319.05|320.65|319.05|320.12|318.52|0
1644222370000|2022-02-07 08:26:10|320.83|319.23|321.09|319.49|321.09|319.49|320.65|319.05|0
1644222380000|2022-02-07 08:26:20|321.18|319.58|321.35|319.75|321.44|319.84|321.18|319.58|0
1644222390000|2022-02-07 08:26:30|321.53|319.93|321.35|319.75|321.53|319.93|321.18|319.58|0
1644222410000|2022-02-07 08:26:50|321.44|319.84|321.61|320.01|321.71|320.11|321.35|319.75|0
1644222420000|2022-02-07 08:27:00|321.53|319.93|320.82|319.22|321.53|319.93|320.82|319.22|0
1644222430000|2022-02-07 08:27:10|320.56|318.96|320.73|319.13|320.73|319.13|320.3|318.7|0
1644222440000|2022-02-07 08:27:20|321.18|319.58|320.38|318.78|321.18|319.58|320.38|318.78|0
1644222450000|2022-02-07 08:27:30|320.3|318.7|319.94|318.34|320.3|318.7|319.94|318.34|0
1644222460000|2022-02-07 08:27:40|319.42|317.82|319.59|317.99|319.77|318.17|319.42|317.82|0
1644222470000|2022-02-07 08:27:50|319.42|317.82|319.85|318.25|320.12|318.52|319.42|317.82|0
1644222480000|2022-02-07 08:28:00|319.94|318.34|318.89|317.29|319.94|318.34|318.89|317.29|0
1644222490000|2022-02-07 08:28:10|318.54|316.94|319.24|317.64|319.24|317.64|318.54|316.94|0
1644222500000|2022-02-07 08:28:20|319.06|317.46|318.97|317.37|319.06|317.46|318.97|317.37|0
1644222510000|2022-02-07 08:28:30|318.89|317.29|318.36|316.76|319.06|317.46|318.36|316.76|0
1644222520000|2022-02-07 08:28:40|318.45|316.85|318.19|316.59|318.54|316.94|318.19|316.59|0
1644222530000|2022-02-07 08:28:50|318.36|316.76|318.27|316.67|318.54|316.94|318.27|316.67|0
1644222540000|2022-02-07 08:29:00|318.36|316.76|318.36|316.76|318.89|317.29|318.36|316.76|0
1644222550000|2022-02-07 08:29:10|318.54|316.94|318.27|316.67|318.54|316.94|318.27|316.67|0
1644222560000|2022-02-07 08:29:20|318.36|316.76|318.01|316.41|318.36|316.76|318.01|316.41|0
1644222570000|2022-02-07 08:29:30|317.83|316.23|317.83|316.23|318.01|316.41|317.83|316.23|0
1644222580000|2022-02-07 08:29:40|318.19|316.59|318.71|317.11|318.71|317.11|318.19|316.59|0
1644222590000|2022-02-07 08:29:50|318.97|317.37|318.89|317.29|318.97|317.37|318.71|317.11|0
1644222600000|2022-02-07 08:30:00|319.06|317.46|318.71|317.11|319.06|317.46|318.62|317.02|0
1644222610000|2022-02-07 08:30:10|318.27|316.67|318.89|317.29|318.89|317.29|318.27|316.67|0
1644222620000|2022-02-07 08:30:20|319.59|317.99|319.41|317.81|319.94|318.34|319.41|317.81|0
1644222630000|2022-02-07 08:30:30|319.5|317.9|319.5|317.9|319.77|318.17|319.41|317.81|0
1644222640000|2022-02-07 08:30:40|319.24|317.64|319.24|317.64|319.41|317.81|319.24|317.64|0
1644222650000|2022-02-07 08:30:50|319.15|317.55|319.94|318.34|319.94|318.34|319.15|317.55|0
1644222660000|2022-02-07 08:31:00|319.77|318.17|319.59|317.99|319.85|318.25|319.32|317.72|0
1644222670000|2022-02-07 08:31:10|319.67|318.07|320.2|318.6|320.47|318.87|319.67|318.07|0
1644222680000|2022-02-07 08:31:20|320.47|318.87|320.47|318.87|320.64|319.04|320.47|318.87|0
1644222690000|2022-02-07 08:31:30|320.29|318.69|319.59|317.99|320.29|318.69|319.41|317.81|0
1644222700000|2022-02-07 08:31:40|319.76|318.16|319.94|318.34|319.94|318.34|319.76|318.16|0
1644222710000|2022-02-07 08:31:50|319.76|318.16|319.24|317.64|319.76|318.16|319.24|317.64|0
1644222720000|2022-02-07 08:32:00|319.15|317.55|319.24|317.64|319.24|317.64|319.06|317.46|0
1644222730000|2022-02-07 08:32:10|318.97|317.37|318.89|317.29|318.97|317.37|318.89|317.29|0
1644222740000|2022-02-07 08:32:20|318.71|317.11|318.53|316.93|318.71|317.11|318.53|316.93|0
1644222750000|2022-02-07 08:32:30|318.44|316.84|319.41|317.81|319.76|318.16|318.44|316.84|0
1644222760000|2022-02-07 08:32:40|319.24|317.64|319.14|317.54|319.24|317.64|319.06|317.46|0
1644222770000|2022-02-07 08:32:50|319.24|317.64|319.14|317.54|319.24|317.64|318.88|317.28|0
1644222780000|2022-02-07 08:33:00|319.85|318.25|319.94|318.34|319.94|318.34|319.76|318.16|0
1644222790000|2022-02-07 08:33:10|319.76|318.16|320.02|318.42|320.2|318.6|319.76|318.16|0
1644222800000|2022-02-07 08:33:20|319.94|318.34|318.18|316.58|319.94|318.34|318.18|316.58|0
1644222810000|2022-02-07 08:33:30|318.01|316.41|318.18|316.58|318.36|316.76|317.92|316.32|0
1644222820000|2022-02-07 08:33:40|318.01|316.41|318.01|316.41|318.01|316.41|317.83|316.23|0
1644222830000|2022-02-07 08:33:50|317.83|316.23|317.48|315.88|317.83|316.23|317.48|315.88|0
1644222840000|2022-02-07 08:34:00|317.66|316.06|319.06|317.46|319.06|317.46|317.66|316.06|0
1644222850000|2022-02-07 08:34:10|318.44|316.84|319.23|317.63|319.41|317.81|318.44|316.84|0
1644222860000|2022-02-07 08:34:20|319.41|317.81|319.06|317.46|319.41|317.81|318.88|317.28|0
1644222870000|2022-02-07 08:34:30|318.97|317.37|318.88|317.28|318.97|317.37|318.88|317.28|0
1644222880000|2022-02-07 08:34:40|318.71|317.11|318.71|317.11|318.71|317.11|318.71|317.11|0
1644222890000|2022-02-07 08:34:50|318.88|317.28|318.53|316.93|319.14|317.54|318.53|316.93|0
1644222900000|2022-02-07 08:35:00|318.18|316.58|317.3|315.7|318.18|316.58|317.3|315.7|0
1644222910000|2022-02-07 08:35:10|317.65|316.05|319.06|317.46|319.06|317.46|317.65|316.05|0
1644222920000|2022-02-07 08:35:20|319.67|318.07|319.59|317.99|319.67|318.07|319.59|317.99|0
1644222930000|2022-02-07 08:35:30|319.76|318.16|319.94|318.34|319.94|318.34|319.76|318.16|0
1644222940000|2022-02-07 08:35:40|320.64|319.04|320.29|318.69|320.64|319.04|320.2|318.6|0
1644222950000|2022-02-07 08:35:50|320.37|318.77|321.35|319.75|321.35|319.75|320.37|318.77|0
1644222960000|2022-02-07 08:36:00|320.82|319.22|321.25|319.65|321.25|319.65|320.82|319.22|0
1644222970000|2022-02-07 08:36:10|321.17|319.57|321.43|319.83|321.52|319.92|321.17|319.57|0
1644222980000|2022-02-07 08:36:20|321.7|320.1|321.61|320.01|321.7|320.1|321.61|320.01|0
1644222990000|2022-02-07 08:36:30|321.35|319.75|321.35|319.75|321.35|319.75|320.99|319.39|0
1644223000000|2022-02-07 08:36:40|321.17|319.57|321.25|319.65|321.7|320.1|321.17|319.57|0
1644223010000|2022-02-07 08:36:50|320.82|319.22|320.99|319.39|320.99|319.39|320.64|319.04|0
1644223020000|2022-02-07 08:37:00|320.9|319.3|321.61|320.01|321.61|320.01|320.9|319.3|0
1644223030000|2022-02-07 08:37:10|321.87|320.27|322.4|320.8|322.4|320.8|321.87|320.27|0
1644223040000|2022-02-07 08:37:20|322.58|320.98|322.4|320.8|322.58|320.98|322.4|320.8|0
1644223050000|2022-02-07 08:37:30|322.58|320.98|322.05|320.45|322.58|320.98|322.05|320.45|0
1644223060000|2022-02-07 08:37:40|321.87|320.27|321.78|320.18|322.05|320.45|321.78|320.18|0
1644223070000|2022-02-07 08:37:50|321.7|320.1|321.7|320.1|321.7|320.1|321.6|320|0
1644223080000|2022-02-07 08:38:00|322.05|320.45|322.58|320.98|322.58|320.98|321.87|320.27|0
1644223090000|2022-02-07 08:38:10|322.76|321.16|322.76|321.16|322.76|321.16|322.76|321.16|0
1644223100000|2022-02-07 08:38:20|322.58|320.98|323.11|321.51|323.11|321.51|322.4|320.8|0
1644223110000|2022-02-07 08:38:30|323.29|321.69|322.66|321.06|323.29|321.69|322.66|321.06|0
1644223120000|2022-02-07 08:38:40|322.84|321.24|322.49|320.89|322.84|321.24|322.49|320.89|0
1644223130000|2022-02-07 08:38:50|321.87|320.27|321.17|319.57|321.87|320.27|321.17|319.57|0
1644223140000|2022-02-07 08:39:00|321.34|319.74|321.43|319.83|321.43|319.83|321.34|319.74|0
1644223150000|2022-02-07 08:39:10|321.87|320.27|321.52|319.92|321.87|320.27|321.34|319.74|0
1644223160000|2022-02-07 08:39:20|321.34|319.74|321.34|319.74|321.34|319.74|321.25|319.65|0
1644223170000|2022-02-07 08:39:30|321.07|319.47|321.87|320.27|321.87|320.27|321.07|319.47|0
1644223180000|2022-02-07 08:39:40|322.05|320.45|322.05|320.45|322.31|320.71|322.05|320.45|0
1644223190000|2022-02-07 08:39:50|322.22|320.62|321.96|320.36|322.22|320.62|321.96|320.36|0
1644223200000|2022-02-07 08:40:00|322.05|320.45|321.69|320.09|322.05|320.45|321.6|320|0
1644223210000|2022-02-07 08:40:10|321.87|320.27|323.11|321.51|323.11|321.51|321.87|320.27|0
1644223220000|2022-02-07 08:40:20|323.28|321.68|323.28|321.68|323.28|321.68|323.11|321.51|0
1644223230000|2022-02-07 08:40:30|323.46|321.86|323.28|321.68|323.46|321.86|323.28|321.68|0
1644223240000|2022-02-07 08:40:40|323.37|321.77|323.19|321.59|323.37|321.77|323.19|321.59|0
1644223250000|2022-02-07 08:40:50|322.93|321.33|322.75|321.15|323.01|321.41|322.75|321.15|0
1644223260000|2022-02-07 08:41:00|322.93|321.33|322.05|320.45|322.93|321.33|322.05|320.45|0
1644223270000|2022-02-07 08:41:10|321.78|320.18|321.87|320.27|321.87|320.27|321.6|320|0
1644223280000|2022-02-07 08:41:20|321.95|320.35|322.05|320.45|322.4|320.8|321.95|320.35|0
1644223290000|2022-02-07 08:41:30|322.22|320.62|322.93|321.33|322.93|321.33|322.22|320.62|0
1644223300000|2022-02-07 08:41:40|322.75|321.15|322.84|321.24|322.84|321.24|322.66|321.06|0
1644223310000|2022-02-07 08:41:50|322.75|321.15|323.28|321.68|323.28|321.68|322.75|321.15|0
1644223320000|2022-02-07 08:42:00|322.93|321.33|322.75|321.15|322.93|321.33|322.22|320.62|0
1644223330000|2022-02-07 08:42:10|322.4|320.8|322.75|321.15|322.75|321.15|322.4|320.8|0
1644223340000|2022-02-07 08:42:20|322.84|321.24|322.84|321.24|322.84|321.24|322.84|321.24|0
1644223350000|2022-02-07 08:42:30|322.93|321.33|323.46|321.86|323.46|321.86|322.93|321.33|0
1644223360000|2022-02-07 08:42:40|323.37|321.77|323.46|321.86|323.46|321.86|323.37|321.77|0
1644223370000|2022-02-07 08:42:50|323.1|321.5|323.28|321.68|323.28|321.68|323.1|321.5|0
1644223380000|2022-02-07 08:43:00|323.19|321.59|323.1|321.5|323.28|321.68|323.1|321.5|0
1644223390000|2022-02-07 08:43:10|322.57|320.97|322.4|320.8|322.57|320.97|322.31|320.71|0
1644223400000|2022-02-07 08:43:20|322.22|320.62|322.57|320.97|322.75|321.15|322.22|320.62|0
1644223410000|2022-02-07 08:43:30|322.4|320.8|322.31|320.71|322.4|320.8|322.04|320.44|0
1644223420000|2022-02-07 08:43:40|322.4|320.8|322.57|320.97|322.57|320.97|322.4|320.8|0
1644223430000|2022-02-07 08:43:50|322.4|320.8|322.48|320.88|322.57|320.97|322.4|320.8|0
1644223440000|2022-02-07 08:44:00|322.4|320.8|322.57|320.97|322.57|320.97|322.4|320.8|0
1644223450000|2022-02-07 08:44:10|322.48|320.88|322.31|320.71|322.48|320.88|322.31|320.71|0
1644223460000|2022-02-07 08:44:20|322.57|320.97|321.78|320.18|322.57|320.97|321.78|320.18|0
1644223470000|2022-02-07 08:44:30|322.04|320.44|321.78|320.18|322.04|320.44|321.69|320.09|0
1644223480000|2022-02-07 08:44:40|321.69|320.09|322.22|320.62|322.3|320.7|321.69|320.09|0
1644223490000|2022-02-07 08:44:50|322.4|320.8|322.04|320.44|322.4|320.8|322.04|320.44|0
1644223500000|2022-02-07 08:45:00|322.13|320.53|322.57|320.97|322.57|320.97|321.87|320.27|0
1644223510000|2022-02-07 08:45:10|322.93|321.33|323.1|321.5|323.1|321.5|322.83|321.23|0
1644223520000|2022-02-07 08:45:20|323.46|321.86|323.81|322.21|323.81|322.21|323.46|321.86|0
1644223530000|2022-02-07 08:45:30|323.72|322.12|323.99|322.39|324.16|322.56|323.72|322.12|0
1644223540000|2022-02-07 08:45:40|323.81|322.21|324.16|322.56|324.16|322.56|323.81|322.21|0
1644223550000|2022-02-07 08:45:50|324.96|323.36|325.05|323.45|325.05|323.45|324.87|323.27|0
1644223560000|2022-02-07 08:46:00|325.23|323.63|325.05|323.45|325.23|323.63|325.05|323.45|0
1644223570000|2022-02-07 08:46:10|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1644223580000|2022-02-07 08:46:20|324.69|323.09|324.69|323.09|324.87|323.27|324.69|323.09|0
1644223590000|2022-02-07 08:46:30|324.6|323|324.34|322.74|324.6|323|324.16|322.56|0
1644223600000|2022-02-07 08:46:40|324.42|322.82|324.07|322.47|324.42|322.82|323.99|322.39|0
1644223610000|2022-02-07 08:46:50|324.16|322.56|324.52|322.92|324.52|322.92|324.16|322.56|0
1644223620000|2022-02-07 08:47:00|324.34|322.74|324.52|322.92|324.6|323|324.34|322.74|0
1644223630000|2022-02-07 08:47:10|324.42|322.82|324.34|322.74|325.13|323.53|324.34|322.74|0
1644223640000|2022-02-07 08:47:20|324.42|322.82|324.42|322.82|324.42|322.82|324.42|322.82|0
1644223650000|2022-02-07 08:47:30|324.52|322.92|324.78|323.18|324.87|323.27|324.52|322.92|0
1644223660000|2022-02-07 08:47:40|324.69|323.09|324.6|323|324.69|323.09|324.6|323|0
1644223670000|2022-02-07 08:47:50|324.52|322.92|325.4|323.8|325.4|323.8|324.52|322.92|0
1644223680000|2022-02-07 08:48:00|325.13|323.53|325.13|323.53|325.13|323.53|325.05|323.45|0
1644223690000|2022-02-07 08:48:10|325.05|323.45|325.22|323.62|325.22|323.62|325.05|323.45|0
1644223700000|2022-02-07 08:48:20|324.87|323.27|325.05|323.45|325.13|323.53|324.87|323.27|0
1644223710000|2022-02-07 08:48:30|325.22|323.62|325.05|323.45|325.22|323.62|324.95|323.35|0
1644223720000|2022-02-07 08:48:40|325.13|323.53|325.05|323.45|325.22|323.62|325.05|323.45|0
1644223730000|2022-02-07 08:48:50|324.87|323.27|324.78|323.18|324.87|323.27|324.6|323|0
1644223740000|2022-02-07 08:49:00|324.87|323.27|324.34|322.74|324.87|323.27|324.34|322.74|0
1644223750000|2022-02-07 08:49:10|324.16|322.56|324.51|322.91|324.51|322.91|324.16|322.56|0
1644223760000|2022-02-07 08:49:20|324.69|323.09|324.6|323|324.69|323.09|324.16|322.56|0
1644223770000|2022-02-07 08:49:30|324.78|323.18|324.87|323.27|324.87|323.27|324.78|323.18|0
1644223780000|2022-02-07 08:49:40|324.78|323.18|324.69|323.09|324.87|323.27|324.69|323.09|0
1644223790000|2022-02-07 08:49:50|325.05|323.45|324.87|323.27|325.05|323.45|324.69|323.09|0
1644223800000|2022-02-07 08:50:00|324.78|323.18|325.13|323.53|325.13|323.53|324.69|323.09|0
1644223810000|2022-02-07 08:50:10|325.05|323.45|324.69|323.09|325.05|323.45|324.51|322.91|0
1644223820000|2022-02-07 08:50:20|324.87|323.27|324.87|323.27|324.95|323.35|324.87|323.27|0
1644223830000|2022-02-07 08:50:30|324.51|322.91|325.4|323.8|325.4|323.8|324.51|322.91|0
1644223840000|2022-02-07 08:50:40|325.31|323.71|325.22|323.62|325.31|323.71|325.22|323.62|0
1644223850000|2022-02-07 08:50:50|325.04|323.44|325.04|323.44|325.04|323.44|324.95|323.35|0
1644223860000|2022-02-07 08:51:00|325.22|323.62|325.04|323.44|325.4|323.8|325.04|323.44|0
1644223870000|2022-02-07 08:51:10|325.4|323.8|325.4|323.8|325.4|323.8|325.4|323.8|0
1644223880000|2022-02-07 08:51:20|325.22|323.62|324.69|323.09|325.22|323.62|324.69|323.09|0
1644223890000|2022-02-07 08:51:30|324.87|323.27|325.22|323.62|325.58|323.98|324.87|323.27|0
1644223900000|2022-02-07 08:51:40|325.13|323.53|325.4|323.8|325.4|323.8|325.13|323.53|0
1644223910000|2022-02-07 08:51:50|325.58|323.98|325.58|323.98|325.58|323.98|325.4|323.8|0
1644223920000|2022-02-07 08:52:00|325.48|323.88|326.64|325.04|326.64|325.04|325.48|323.88|0
1644223930000|2022-02-07 08:52:10|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1644223940000|2022-02-07 08:52:20|326.64|325.04|326.46|324.86|326.82|325.22|326.46|324.86|0
1644223950000|2022-02-07 08:52:30|326.64|325.04|326.82|325.22|327|325.4|326.64|325.04|0
1644223960000|2022-02-07 08:52:40|327|325.4|327.53|325.93|327.71|326.11|327|325.4|0
1644223970000|2022-02-07 08:52:50|327.71|326.11|327.61|326.01|327.71|326.11|327.53|325.93|0
1644223980000|2022-02-07 08:53:00|327.53|325.93|327.71|326.11|327.88|326.28|327.53|325.93|0
1644223990000|2022-02-07 08:53:10|327.88|326.28|327.88|326.28|327.88|326.28|327.71|326.11|0
1644224000000|2022-02-07 08:53:20|327.71|326.11|327.71|326.11|327.71|326.11|327.61|326.01|0
1644224010000|2022-02-07 08:53:30|327.53|325.93|327.53|325.93|327.71|326.11|327.53|325.93|0
1644224020000|2022-02-07 08:53:40|327.35|325.75|327.88|326.28|327.88|326.28|327.35|325.75|0
1644224030000|2022-02-07 08:53:50|327.71|326.11|327.35|325.75|327.71|326.11|327.35|325.75|0
1644224040000|2022-02-07 08:54:00|327.17|325.57|327.17|325.57|327.43|325.83|327.17|325.57|0
1644224050000|2022-02-07 08:54:10|327.35|325.75|327.53|325.93|328.06|326.46|327.35|325.75|0
1644224060000|2022-02-07 08:54:20|327.79|326.19|327.61|326.01|327.79|326.19|327.53|325.93|0
1644224070000|2022-02-07 08:54:30|327.53|325.93|327.88|326.28|327.88|326.28|327.53|325.93|0
1644224080000|2022-02-07 08:54:40|327.79|326.19|327.35|325.75|327.79|326.19|327.35|325.75|0
1644224090000|2022-02-07 08:54:50|327.43|325.83|328.06|326.46|328.06|326.46|327.43|325.83|0
1644224100000|2022-02-07 08:55:00|328.15|326.55|328.24|326.64|328.24|326.64|328.06|326.46|0
1644224110000|2022-02-07 08:55:10|327.97|326.37|327.88|326.28|327.97|326.37|327.79|326.19|0
1644224120000|2022-02-07 08:55:20|328.06|326.46|328.15|326.55|328.24|326.64|328.06|326.46|0
1644224130000|2022-02-07 08:55:30|328.24|326.64|328.06|326.46|328.24|326.64|328.06|326.46|0
1644224140000|2022-02-07 08:55:40|328.24|326.64|327.79|326.19|328.24|326.64|327.79|326.19|0
1644224150000|2022-02-07 08:55:50|327.88|326.28|327.61|326.01|327.88|326.28|327.53|325.93|0
1644224160000|2022-02-07 08:56:00|327.79|326.19|327.79|326.19|327.79|326.19|327.7|326.1|0
1644224170000|2022-02-07 08:56:10|327.7|326.1|327.53|325.93|327.7|326.1|327.53|325.93|0
1644224180000|2022-02-07 08:56:20|327.7|326.1|327.61|326.01|327.7|326.1|327.61|326.01|0
1644224190000|2022-02-07 08:56:30|327.53|325.93|326.81|325.21|327.53|325.93|326.81|325.21|0
1644224200000|2022-02-07 08:56:40|326.9|325.3|326.72|325.12|326.99|325.39|326.72|325.12|0
1644224210000|2022-02-07 08:56:50|326.81|325.21|326.81|325.21|326.81|325.21|326.81|325.21|0
1644224220000|2022-02-07 08:57:00|326.54|324.94|327.25|325.65|327.25|325.65|326.54|324.94|0
1644224230000|2022-02-07 08:57:10|327.17|325.57|326.72|325.12|327.17|325.57|326.72|325.12|0
1644224240000|2022-02-07 08:57:20|326.81|325.21|326.64|325.04|326.99|325.39|326.64|325.04|0
1644224250000|2022-02-07 08:57:30|326.81|325.21|326.64|325.04|326.99|325.39|326.64|325.04|0
1644224260000|2022-02-07 08:57:40|326.46|324.86|326.64|325.04|326.64|325.04|326.46|324.86|0
1644224270000|2022-02-07 08:57:50|326.54|324.94|326.64|325.04|326.64|325.04|326.54|324.94|0
1644224280000|2022-02-07 08:58:00|326.81|325.21|326.81|325.21|327.25|325.65|326.81|325.21|0
1644224290000|2022-02-07 08:58:10|326.64|325.04|326.64|325.04|326.64|325.04|326.54|324.94|0
1644224300000|2022-02-07 08:58:20|326.9|325.3|326.46|324.86|326.9|325.3|326.46|324.86|0
1644224310000|2022-02-07 08:58:30|326.28|324.68|326.46|324.86|326.46|324.86|326.28|324.68|0
1644224320000|2022-02-07 08:58:40|326.63|325.03|326.63|325.03|326.63|325.03|326.63|325.03|0
1644224330000|2022-02-07 08:58:50|326.54|324.94|326.46|324.86|326.54|324.94|326.28|324.68|0
1644224340000|2022-02-07 08:59:00|326.28|324.68|326.1|324.5|326.28|324.68|326.1|324.5|0
1644224350000|2022-02-07 08:59:10|326.63|325.03|326.46|324.86|326.63|325.03|326.36|324.76|0
1644224360000|2022-02-07 08:59:20|326.63|325.03|326.63|325.03|326.63|325.03|326.63|325.03|0
1644224370000|2022-02-07 08:59:30|326.54|324.94|326.46|324.86|326.54|324.94|326.46|324.86|0
1644224380000|2022-02-07 08:59:40|326.36|324.76|326.28|324.68|326.36|324.76|326.28|324.68|0
1644224390000|2022-02-07 08:59:50|326.46|324.86|326.46|324.86|326.63|325.03|326.36|324.76|0
1644224400000|2022-02-07 09:00:00|326.63|325.03|326.63|325.03|326.63|325.03|326.54|324.94|0
1644224410000|2022-02-07 09:00:10|325.75|324.15|325.57|323.97|326.01|324.41|325.57|323.97|0
1644224420000|2022-02-07 09:00:20|325.39|323.79|325.48|323.88|325.48|323.88|325.21|323.61|0
1644224430000|2022-02-07 09:00:30|325.65|324.05|326.63|325.03|326.63|325.03|325.65|324.05|0
1644224440000|2022-02-07 09:00:40|326.81|325.21|327.78|326.18|327.78|326.18|326.81|325.21|0
1644224450000|2022-02-07 09:00:50|327.88|326.28|329.12|327.52|329.12|327.52|327.88|326.28|0
1644224460000|2022-02-07 09:01:00|329.3|327.7|329.66|328.06|329.84|328.24|329.3|327.7|0
1644224470000|2022-02-07 09:01:10|329.84|328.24|329.92|328.32|330.02|328.42|329.84|328.24|0
1644224480000|2022-02-07 09:01:20|330.64|329.04|330.82|329.22|330.91|329.31|330.64|329.04|0
1644224490000|2022-02-07 09:01:30|330.73|329.13|330.02|328.42|330.73|329.13|330.02|328.42|0
1644224500000|2022-02-07 09:01:40|329.84|328.24|329.66|328.06|329.84|328.24|329.66|328.06|0
1644224510000|2022-02-07 09:01:50|329.74|328.14|330.01|328.41|330.01|328.41|329.57|327.97|0
1644224520000|2022-02-07 09:02:00|330.1|328.5|329.3|327.7|330.1|328.5|329.12|327.52|0
1644224530000|2022-02-07 09:02:10|328.77|327.17|328.77|327.17|328.94|327.34|328.77|327.17|0
1644224540000|2022-02-07 09:02:20|328.59|326.99|328.59|326.99|328.59|326.99|328.23|326.63|0
1644224550000|2022-02-07 09:02:30|328.41|326.81|328.59|326.99|328.59|326.99|328.41|326.81|0
1644224560000|2022-02-07 09:02:40|328.94|327.34|329.12|327.52|329.12|327.52|328.94|327.34|0
1644224570000|2022-02-07 09:02:50|329.74|328.14|329.66|328.06|329.74|328.14|329.66|328.06|0
1644224580000|2022-02-07 09:03:00|329.74|328.14|329.66|328.06|329.84|328.24|329.66|328.06|0
1644224590000|2022-02-07 09:03:10|329.56|327.96|329.48|327.88|329.66|328.06|329.48|327.88|0
1644224600000|2022-02-07 09:03:20|329.03|327.43|328.77|327.17|329.03|327.43|328.59|326.99|0
1644224610000|2022-02-07 09:03:30|328.59|326.99|328.77|327.17|328.77|327.17|328.41|326.81|0
1644224620000|2022-02-07 09:03:40|328.41|326.81|328.23|326.63|328.49|326.89|328.23|326.63|0
1644224630000|2022-02-07 09:03:50|328.49|326.89|328.41|326.81|328.59|326.99|328.41|326.81|0
1644224640000|2022-02-07 09:04:00|328.23|326.63|328.14|326.54|328.23|326.63|328.14|326.54|0
1644224650000|2022-02-07 09:04:10|328.23|326.63|328.23|326.63|328.23|326.63|328.05|326.45|0
1644224660000|2022-02-07 09:04:20|328.59|326.99|328.41|326.81|328.59|326.99|328.32|326.72|0
1644224670000|2022-02-07 09:04:30|328.32|326.72|328.32|326.72|328.41|326.81|328.32|326.72|0
1644224680000|2022-02-07 09:04:40|328.41|326.81|329.03|327.43|329.21|327.61|328.41|326.81|0
1644224690000|2022-02-07 09:04:50|328.94|327.34|328.85|327.25|328.94|327.34|328.85|327.25|0
1644224700000|2022-02-07 09:05:00|328.49|326.89|328.41|326.81|328.49|326.89|328.41|326.81|0
1644224710000|2022-02-07 09:05:10|328.23|326.63|327.87|326.27|328.41|326.81|327.87|326.27|0
1644224720000|2022-02-07 09:05:20|327.96|326.36|327.87|326.27|327.96|326.36|327.87|326.27|0
1644224730000|2022-02-07 09:05:30|327.7|326.1|327.78|326.18|327.78|326.18|327.7|326.1|0
1644224740000|2022-02-07 09:05:40|327.87|326.27|327.7|326.1|327.87|326.27|327.7|326.1|0
1644224750000|2022-02-07 09:05:50|327.78|326.18|327.87|326.27|327.87|326.27|327.78|326.18|0
1644224760000|2022-02-07 09:06:00|327.7|326.1|327.87|326.27|328.05|326.45|327.7|326.1|0
1644224770000|2022-02-07 09:06:10|329.03|327.43|328.58|326.98|329.03|327.43|328.31|326.71|0
1644224780000|2022-02-07 09:06:20|328.85|327.25|328.67|327.07|328.85|327.25|328.58|326.98|0
1644224790000|2022-02-07 09:06:30|328.58|326.98|328.76|327.16|328.76|327.16|328.58|326.98|0
1644224800000|2022-02-07 09:06:40|328.14|326.54|328.58|326.98|328.58|326.98|328.14|326.54|0
1644224810000|2022-02-07 09:06:50|328.76|327.16|328.58|326.98|328.76|327.16|328.58|326.98|0
1644224820000|2022-02-07 09:07:00|328.49|326.89|328.23|326.63|328.49|326.89|328.23|326.63|0
1644224830000|2022-02-07 09:07:10|328.31|326.71|328.31|326.71|328.31|326.71|328.31|326.71|0
1644224840000|2022-02-07 09:07:20|328.58|326.98|328.76|327.16|328.76|327.16|328.58|326.98|0
1644224850000|2022-02-07 09:07:30|328.94|327.34|328.94|327.34|329.03|327.43|328.94|327.34|0
1644224860000|2022-02-07 09:07:40|329.47|327.87|329.3|327.7|329.47|327.87|329.3|327.7|0
1644224870000|2022-02-07 09:07:50|329.47|327.87|329.3|327.7|329.47|327.87|329.3|327.7|0
1644224880000|2022-02-07 09:08:00|329.47|327.87|329.3|327.7|329.47|327.87|329.3|327.7|0
1644224890000|2022-02-07 09:08:10|329.38|327.78|329.47|327.87|329.65|328.05|329.3|327.7|0
1644224900000|2022-02-07 09:08:20|329.65|328.05|329.65|328.05|330.37|328.77|329.65|328.05|0
1644224910000|2022-02-07 09:08:30|329.92|328.32|329.65|328.05|329.92|328.32|329.65|328.05|0
1644224920000|2022-02-07 09:08:40|329.56|327.96|328.94|327.34|329.56|327.96|328.94|327.34|0
1644224930000|2022-02-07 09:08:50|328.76|327.16|328.67|327.07|328.76|327.16|328.67|327.07|0
1644224940000|2022-02-07 09:09:00|328.58|326.98|328.05|326.45|328.58|326.98|328.05|326.45|0
1644224950000|2022-02-07 09:09:10|328.23|326.63|328.13|326.53|328.23|326.63|328.13|326.53|0
1644224960000|2022-02-07 09:09:20|327.87|326.27|327.96|326.36|328.05|326.45|327.87|326.27|0
1644224970000|2022-02-07 09:09:30|327.87|326.27|327.34|325.74|327.87|326.27|327.34|325.74|0
1644224980000|2022-02-07 09:09:40|327.6|326|327.51|325.91|327.69|326.09|327.51|325.91|0
1644224990000|2022-02-07 09:09:50|327.42|325.82|327.34|325.74|327.51|325.91|327.34|325.74|0
1644225000000|2022-02-07 09:10:00|327.51|325.91|326.98|325.38|327.51|325.91|326.98|325.38|0
1644225010000|2022-02-07 09:10:10|327.07|325.47|326.62|325.02|327.07|325.47|326.62|325.02|0
1644225020000|2022-02-07 09:10:20|326.98|325.38|327.51|325.91|327.51|325.91|326.98|325.38|0
1644225040000|2022-02-07 09:10:40|327.69|326.09|327.78|326.18|328.4|326.8|327.51|325.91|0
1644225050000|2022-02-07 09:10:50|327.87|326.27|327.34|325.74|327.87|326.27|327.34|325.74|0
1644225060000|2022-02-07 09:11:00|327.42|325.82|326.8|325.2|327.42|325.82|326.8|325.2|0
1644225070000|2022-02-07 09:11:10|326.71|325.11|326.27|324.67|326.71|325.11|326.27|324.67|0
1644225080000|2022-02-07 09:11:20|326.09|324.49|325.64|324.04|326.09|324.49|325.64|324.04|0
1644225090000|2022-02-07 09:11:30|325.74|324.14|326.18|324.58|326.18|324.58|325.74|324.14|0
1644225100000|2022-02-07 09:11:40|326.27|324.67|326.35|324.75|326.35|324.75|326.09|324.49|0
1644225110000|2022-02-07 09:11:50|325.91|324.31|325.74|324.14|325.91|324.31|325.74|324.14|0
1644225120000|2022-02-07 09:12:00|325.64|324.04|325.2|323.6|325.64|324.04|325.2|323.6|0
1644225130000|2022-02-07 09:12:10|324.49|322.89|324.05|322.45|324.49|322.89|323.79|322.19|0
1644225140000|2022-02-07 09:12:20|323.61|322.01|324.4|322.8|324.4|322.8|323.61|322.01|0
1644225150000|2022-02-07 09:12:30|324.67|323.07|324.32|322.72|324.67|323.07|324.32|322.72|0
1644225160000|2022-02-07 09:12:40|324.58|322.98|324.14|322.54|324.58|322.98|324.14|322.54|0
1644225170000|2022-02-07 09:12:50|324.32|322.72|324.32|322.72|324.32|322.72|324.14|322.54|0
1644225180000|2022-02-07 09:13:00|323.96|322.36|323.96|322.36|324.14|322.54|323.87|322.27|0
1644225190000|2022-02-07 09:13:10|323.87|322.27|323.87|322.27|323.87|322.27|323.79|322.19|0
1644225200000|2022-02-07 09:13:20|323.96|322.36|323.79|322.19|324.05|322.45|323.79|322.19|0
1644225210000|2022-02-07 09:13:30|323.61|322.01|323.43|321.83|323.69|322.09|323.43|321.83|0
1644225220000|2022-02-07 09:13:40|323.61|322.01|323.96|322.36|323.96|322.36|323.61|322.01|0
1644225230000|2022-02-07 09:13:50|323.87|322.27|323.69|322.09|323.96|322.36|323.69|322.09|0
1644225240000|2022-02-07 09:14:00|323.79|322.19|323.61|322.01|323.87|322.27|323.43|321.83|0
1644225250000|2022-02-07 09:14:10|324.93|323.33|325.73|324.13|325.73|324.13|324.93|323.33|0
1644225260000|2022-02-07 09:14:20|325.64|324.04|325.2|323.6|325.73|324.13|325.2|323.6|0
1644225270000|2022-02-07 09:14:30|325.11|323.51|325.11|323.51|325.11|323.51|325.02|323.42|0
1644225280000|2022-02-07 09:14:40|325.56|323.96|325.91|324.31|325.91|324.31|325.56|323.96|0
1644225290000|2022-02-07 09:14:50|325.73|324.13|326.62|325.02|326.62|325.02|325.73|324.13|0
1644225300000|2022-02-07 09:15:00|326.71|325.11|327.06|325.46|327.42|325.82|326.71|325.11|0
1644225310000|2022-02-07 09:15:10|327.24|325.64|327.51|325.91|327.51|325.91|327.24|325.64|0
1644225320000|2022-02-07 09:15:20|327.42|325.82|327.86|326.26|328.13|326.53|327.42|325.82|0
1644225330000|2022-02-07 09:15:30|327.77|326.17|327.59|325.99|327.77|326.17|327.59|325.99|0
1644225340000|2022-02-07 09:15:40|327.51|325.91|327.51|325.91|327.51|325.91|327.24|325.64|0
1644225350000|2022-02-07 09:15:50|327.42|325.82|327.33|325.73|327.42|325.82|327.33|325.73|0
1644225360000|2022-02-07 09:16:00|327.51|325.91|327.69|326.09|327.77|326.17|327.51|325.91|0
1644225370000|2022-02-07 09:16:10|327.33|325.73|327.15|325.55|327.33|325.73|327.15|325.55|0
1644225380000|2022-02-07 09:16:20|326.88|325.28|326.97|325.37|326.97|325.37|326.8|325.2|0
1644225390000|2022-02-07 09:16:30|327.15|325.55|327.15|325.55|327.24|325.64|327.15|325.55|0
1644225400000|2022-02-07 09:16:40|326.62|325.02|327.33|325.73|327.33|325.73|326.62|325.02|0
1644225410000|2022-02-07 09:16:50|327.15|325.55|327.51|325.91|327.59|325.99|326.97|325.37|0
1644225420000|2022-02-07 09:17:00|327.86|326.26|327.69|326.09|327.86|326.26|327.69|326.09|0
1644225430000|2022-02-07 09:17:10|327.24|325.64|327.86|326.26|327.86|326.26|327.24|325.64|0
1644225440000|2022-02-07 09:17:20|328.22|326.62|328.04|326.44|328.48|326.88|328.04|326.44|0
1644225450000|2022-02-07 09:17:30|327.86|326.26|328.13|326.53|328.22|326.62|327.86|326.26|0
1644225460000|2022-02-07 09:17:40|328.22|326.62|327.68|326.08|328.22|326.62|327.68|326.08|0
1644225470000|2022-02-07 09:17:50|327.51|325.91|327.24|325.64|327.51|325.91|327.24|325.64|0
1644225480000|2022-02-07 09:18:00|327.33|325.73|326.53|324.93|327.33|325.73|326.35|324.75|0
1644225490000|2022-02-07 09:18:10|326.62|325.02|326.8|325.2|326.88|325.28|326.53|324.93|0
1644225500000|2022-02-07 09:18:20|326.44|324.84|326.44|324.84|326.44|324.84|326.26|324.66|0
1644225510000|2022-02-07 09:18:30|326.7|325.1|326.62|325.02|326.7|325.1|326.62|325.02|0
1644225520000|2022-02-07 09:18:40|326.44|324.84|326.26|324.66|326.44|324.84|326.17|324.57|0
1644225530000|2022-02-07 09:18:50|326.17|324.57|326.17|324.57|326.17|324.57|326.08|324.48|0
1644225540000|2022-02-07 09:19:00|325.99|324.39|325.55|323.95|325.99|324.39|325.37|323.77|0
1644225560000|2022-02-07 09:19:20|325.73|324.13|325.37|323.77|325.73|324.13|325.28|323.68|0
1644225570000|2022-02-07 09:19:30|325.28|323.68|325.02|323.42|325.28|323.68|324.93|323.33|0
1644225580000|2022-02-07 09:19:40|325.2|323.6|325.2|323.6|325.2|323.6|325.02|323.42|0
1644225590000|2022-02-07 09:19:50|325.02|323.42|325.02|323.42|325.2|323.6|325.02|323.42|0
1644225600000|2022-02-07 09:20:00|324.84|323.24|324.49|322.89|324.84|323.24|324.31|322.71|0
1644225610000|2022-02-07 09:20:10|324.84|323.24|324.75|323.15|324.93|323.33|324.75|323.15|0
1644225620000|2022-02-07 09:20:20|324.84|323.24|325.37|323.77|325.37|323.77|324.84|323.24|0
1644225630000|2022-02-07 09:20:30|324.84|323.24|324.84|323.24|324.93|323.33|324.84|323.24|0
1644225640000|2022-02-07 09:20:40|324.66|323.06|324.13|322.53|324.66|323.06|324.13|322.53|0
1644225650000|2022-02-07 09:20:50|324.22|322.62|324.22|322.62|324.22|322.62|324.22|322.62|0
1644225660000|2022-02-07 09:21:00|324.66|323.06|324.75|323.15|324.75|323.15|324.66|323.06|0
1644225670000|2022-02-07 09:21:10|325.46|323.86|325.73|324.13|326.44|324.84|325.46|323.86|0
1644225680000|2022-02-07 09:21:20|325.91|324.31|326.08|324.48|326.08|324.48|325.91|324.31|0
1644225690000|2022-02-07 09:21:30|325.9|324.3|325.9|324.3|325.9|324.3|325.81|324.21|0
1644225700000|2022-02-07 09:21:40|326.26|324.66|326.08|324.48|326.52|324.92|326.08|324.48|0
1644225710000|2022-02-07 09:21:50|325.73|324.13|325.9|324.3|325.99|324.39|325.63|324.03|0
1644225720000|2022-02-07 09:22:00|325.81|324.21|325.9|324.3|326.08|324.48|325.73|324.13|0
1644225730000|2022-02-07 09:22:10|326.26|324.66|326.61|325.01|326.79|325.19|326.26|324.66|0
1644225740000|2022-02-07 09:22:20|326.17|324.57|326.44|324.84|326.97|325.37|326.17|324.57|0
1644225750000|2022-02-07 09:22:30|326.26|324.66|326.17|324.57|326.34|324.74|326.17|324.57|0
1644225760000|2022-02-07 09:22:40|325.9|324.3|326.7|325.1|326.79|325.19|325.9|324.3|0
1644225770000|2022-02-07 09:22:50|326.61|325.01|326.61|325.01|326.61|325.01|326.52|324.92|0
1644225780000|2022-02-07 09:23:00|326.44|324.84|326.61|325.01|326.61|325.01|326.44|324.84|0
1644225790000|2022-02-07 09:23:10|326.44|324.84|326.61|325.01|326.61|325.01|326.44|324.84|0
1644225800000|2022-02-07 09:23:20|326.44|324.84|326.26|324.66|326.44|324.84|325.99|324.39|0
1644225810000|2022-02-07 09:23:30|326.44|324.84|326.26|324.66|326.44|324.84|326.17|324.57|0
1644225820000|2022-02-07 09:23:40|326.08|324.48|325.9|324.3|326.17|324.57|325.73|324.13|0
1644225830000|2022-02-07 09:23:50|326.08|324.48|326.08|324.48|326.52|324.92|326.08|324.48|0
1644225840000|2022-02-07 09:24:00|325.9|324.3|325.37|323.77|325.9|324.3|325.37|323.77|0
1644225850000|2022-02-07 09:24:10|325.19|323.59|324.48|322.88|325.19|323.59|324.48|322.88|0
1644225860000|2022-02-07 09:24:20|324.31|322.71|324.48|322.88|324.48|322.88|324.22|322.62|0
1644225870000|2022-02-07 09:24:30|324.39|322.79|324.13|322.53|324.39|322.79|324.13|322.53|0
1644225880000|2022-02-07 09:24:40|323.78|322.18|323.95|322.35|323.95|322.35|323.78|322.18|0
1644225890000|2022-02-07 09:24:50|323.86|322.26|323.86|322.26|323.95|322.35|323.86|322.26|0
1644225900000|2022-02-07 09:25:00|323.95|322.35|323.78|322.18|323.95|322.35|323.78|322.18|0
1644225910000|2022-02-07 09:25:10|323.95|322.35|323.95|322.35|323.95|322.35|323.78|322.18|0
1644225920000|2022-02-07 09:25:20|323.6|322|324.48|322.88|324.48|322.88|323.6|322|0
1644225930000|2022-02-07 09:25:30|324.66|323.06|324.66|323.06|324.66|323.06|324.48|322.88|0
1644225940000|2022-02-07 09:25:40|324.48|322.88|324.92|323.32|325.01|323.41|324.48|322.88|0
1644225950000|2022-02-07 09:25:50|324.84|323.24|324.31|322.71|324.84|323.24|324.31|322.71|0
1644225960000|2022-02-07 09:26:00|324.13|322.53|323.77|322.17|324.21|322.61|323.77|322.17|0
1644225970000|2022-02-07 09:26:10|323.86|322.26|323.6|322|323.86|322.26|323.6|322|0
1644225980000|2022-02-07 09:26:20|324.04|322.44|324.21|322.61|324.31|322.71|324.04|322.44|0
1644225990000|2022-02-07 09:26:30|323.86|322.26|324.13|322.53|324.13|322.53|323.86|322.26|0
1644226000000|2022-02-07 09:26:40|323.86|322.26|323.6|322|323.95|322.35|323.6|322|0
1644226010000|2022-02-07 09:26:50|323.95|322.35|324.04|322.44|324.04|322.44|323.86|322.26|0
1644226020000|2022-02-07 09:27:00|323.86|322.26|323.42|321.82|323.86|322.26|323.42|321.82|0
1644226030000|2022-02-07 09:27:10|323.5|321.9|323.6|322|323.77|322.17|323.5|321.9|0
1644226040000|2022-02-07 09:27:20|323.77|322.17|323.77|322.17|324.13|322.53|323.77|322.17|0
1644226050000|2022-02-07 09:27:30|323.68|322.08|323.42|321.82|323.77|322.17|323.42|321.82|0
1644226060000|2022-02-07 09:27:40|323.5|321.9|323.42|321.82|323.5|321.9|323.24|321.64|0
1644226070000|2022-02-07 09:27:50|323.6|322|324.48|322.88|324.48|322.88|323.6|322|0
1644226080000|2022-02-07 09:28:00|324.03|322.43|324.3|322.7|324.3|322.7|324.03|322.43|0
1644226090000|2022-02-07 09:28:10|324.13|322.53|324.66|323.06|324.66|323.06|324.13|322.53|0
1644226100000|2022-02-07 09:28:20|324.84|323.24|325.01|323.41|325.01|323.41|324.84|323.24|0
1644226110000|2022-02-07 09:28:30|324.92|323.32|325.19|323.59|325.19|323.59|324.92|323.32|0
1644226120000|2022-02-07 09:28:40|325.01|323.41|325.1|323.5|325.1|323.5|324.92|323.32|0
1644226130000|2022-02-07 09:28:50|325.01|323.41|325.01|323.41|325.01|323.41|324.92|323.32|0
1644226140000|2022-02-07 09:29:00|325.37|323.77|325.37|323.77|325.54|323.94|325.37|323.77|0
1644226150000|2022-02-07 09:29:10|325.45|323.85|325.54|323.94|325.81|324.21|325.45|323.85|0
1644226160000|2022-02-07 09:29:20|325.19|323.59|325.19|323.59|325.37|323.77|325.19|323.59|0
1644226170000|2022-02-07 09:29:30|325.37|323.77|325.37|323.77|325.45|323.85|325.37|323.77|0
1644226180000|2022-02-07 09:29:40|325.19|323.59|325.19|323.59|325.37|323.77|325.19|323.59|0
1644226190000|2022-02-07 09:29:50|325.37|323.77|325.37|323.77|325.37|323.77|325.19|323.59|0
1644226200000|2022-02-07 09:30:00|325.72|324.12|325.1|323.5|325.72|324.12|325.1|323.5|0
1644226210000|2022-02-07 09:30:10|324.3|322.7|324.48|322.88|324.66|323.06|324.3|322.7|0
1644226220000|2022-02-07 09:30:20|324.56|322.96|324.83|323.23|324.83|323.23|324.56|322.96|0
1644226230000|2022-02-07 09:30:30|324.66|323.06|325.63|324.03|325.63|324.03|324.66|323.06|0
1644226240000|2022-02-07 09:30:40|325.9|324.3|325.54|323.94|325.9|324.3|325.45|323.85|0
1644226250000|2022-02-07 09:30:50|325.36|323.76|324.74|323.14|325.36|323.76|324.74|323.14|0
1644226260000|2022-02-07 09:31:00|324.83|323.23|324.03|322.43|324.83|323.23|323.95|322.35|0
1644226270000|2022-02-07 09:31:10|323.95|322.35|324.3|322.7|324.3|322.7|323.95|322.35|0
1644226280000|2022-02-07 09:31:20|324.48|322.88|324.92|323.32|324.92|323.32|324.48|322.88|0
1644226290000|2022-02-07 09:31:30|324.66|323.06|326.25|324.65|326.25|324.65|324.66|323.06|0
1644226300000|2022-02-07 09:31:40|326.43|324.83|326.61|325.01|326.69|325.09|326.43|324.83|0
1644226310000|2022-02-07 09:31:50|326.69|325.09|326.78|325.18|326.78|325.18|326.61|325.01|0
1644226320000|2022-02-07 09:32:00|326.61|325.01|326.78|325.18|326.78|325.18|326.61|325.01|0
1644226330000|2022-02-07 09:32:10|326.69|325.09|325.9|324.3|326.78|325.18|325.9|324.3|0
1644226340000|2022-02-07 09:32:20|326.07|324.47|326.07|324.47|326.07|324.47|326.07|324.47|0
1644226350000|2022-02-07 09:32:30|326.16|324.56|326.16|324.56|326.16|324.56|326.07|324.47|0
1644226360000|2022-02-07 09:32:40|326.07|324.47|326.25|324.65|326.25|324.65|326.07|324.47|0
1644226370000|2022-02-07 09:32:50|325.98|324.38|325.8|324.2|325.98|324.38|325.8|324.2|0
1644226380000|2022-02-07 09:33:00|325.89|324.29|325.89|324.29|325.98|324.38|325.89|324.29|0
1644226390000|2022-02-07 09:33:10|325.54|323.94|325.89|324.29|325.89|324.29|325.54|323.94|0
1644226400000|2022-02-07 09:33:20|325.8|324.2|325.01|323.41|325.8|324.2|325.01|323.41|0
1644226410000|2022-02-07 09:33:30|324.92|323.32|324.92|323.32|325.01|323.41|324.83|323.23|0
1644226420000|2022-02-07 09:33:40|325.01|323.41|324.92|323.32|325.01|323.41|324.92|323.32|0
1644226430000|2022-02-07 09:33:50|324.83|323.23|325.01|323.41|325.18|323.58|324.83|323.23|0
1644226440000|2022-02-07 09:34:00|325.09|323.49|324.12|322.52|325.09|323.49|324.12|322.52|0
1644226450000|2022-02-07 09:34:10|323.94|322.34|323.77|322.17|324.03|322.43|323.77|322.17|0
1644226460000|2022-02-07 09:34:20|323.85|322.25|324.12|322.52|324.12|322.52|323.85|322.25|0
1644226470000|2022-02-07 09:34:30|323.77|322.17|324.21|322.61|324.3|322.7|323.77|322.17|0
1644226480000|2022-02-07 09:34:40|324.12|322.52|323.77|322.17|324.12|322.52|323.77|322.17|0
1644226490000|2022-02-07 09:34:50|323.59|321.99|323.77|322.17|323.94|322.34|323.59|321.99|0
1644226500000|2022-02-07 09:35:00|323.59|321.99|323.41|321.81|323.59|321.99|323.41|321.81|0
1644226510000|2022-02-07 09:35:10|323.59|321.99|322.88|321.28|323.59|321.99|322.88|321.28|0
1644226520000|2022-02-07 09:35:20|322.71|321.11|322.71|321.11|322.88|321.28|322.71|321.11|0
1644226530000|2022-02-07 09:35:30|322.35|320.75|322.35|320.75|322.35|320.75|322.18|320.58|0
1644226540000|2022-02-07 09:35:40|322.53|320.93|322.35|320.75|322.53|320.93|322.35|320.75|0
1644226550000|2022-02-07 09:35:50|322.53|320.93|322.71|321.11|322.88|321.28|322.53|320.93|0
1644226560000|2022-02-07 09:36:00|322.88|321.28|323.5|321.9|323.5|321.9|322.71|321.11|0
1644226570000|2022-02-07 09:36:10|323.77|322.17|324.12|322.52|324.12|322.52|323.77|322.17|0
1644226580000|2022-02-07 09:36:20|323.94|322.34|324.3|322.7|324.3|322.7|323.94|322.34|0
1644226590000|2022-02-07 09:36:30|324.12|322.52|324.47|322.87|324.65|323.05|324.12|322.52|0
1644226600000|2022-02-07 09:36:40|324.65|323.05|324.12|322.52|324.65|323.05|324.12|322.52|0
1644226610000|2022-02-07 09:36:50|324.47|322.87|323.94|322.34|324.56|322.96|323.94|322.34|0
1644226620000|2022-02-07 09:37:00|324.3|322.7|324.12|322.52|324.3|322.7|324.12|322.52|0
1644226630000|2022-02-07 09:37:10|323.59|321.99|323.94|322.34|323.94|322.34|323.59|321.99|0
1644226640000|2022-02-07 09:37:20|323.77|322.17|323.67|322.07|323.77|322.17|323.67|322.07|0
1644226650000|2022-02-07 09:37:30|323.94|322.34|324.3|322.7|324.47|322.87|323.94|322.34|0
1644226660000|2022-02-07 09:37:40|324.03|322.43|324.65|323.05|324.65|323.05|323.94|322.34|0
1644226670000|2022-02-07 09:37:50|324.47|322.87|324.47|322.87|324.47|322.87|324.38|322.78|0
1644226680000|2022-02-07 09:38:00|324.73|323.13|324.83|323.23|324.83|323.23|324.65|323.05|0
1644226690000|2022-02-07 09:38:10|325|323.4|324.83|323.23|325|323.4|324.83|323.23|0
1644226700000|2022-02-07 09:38:20|324.65|323.05|325.18|323.58|325.18|323.58|324.65|323.05|0
1644226710000|2022-02-07 09:38:30|325.27|323.67|324.12|322.52|325.27|323.67|324.03|322.43|0
1644226720000|2022-02-07 09:38:40|324.38|322.78|324.29|322.69|324.38|322.78|324.29|322.69|0
1644226730000|2022-02-07 09:38:50|324.38|322.78|324.03|322.43|324.47|322.87|324.03|322.43|0
1644226740000|2022-02-07 09:39:00|324.29|322.69|324.2|322.6|324.29|322.69|324.12|322.52|0
1644226750000|2022-02-07 09:39:10|323.94|322.34|323.41|321.81|323.94|322.34|323.41|321.81|0
1644226760000|2022-02-07 09:39:20|323.23|321.63|323.76|322.16|323.76|322.16|323.23|321.63|0
1644226770000|2022-02-07 09:39:30|323.85|322.25|323.59|321.99|323.85|322.25|323.59|321.99|0
1644226780000|2022-02-07 09:39:40|322.96|321.36|322.88|321.28|323.32|321.72|322.88|321.28|0
1644226790000|2022-02-07 09:39:50|323.06|321.46|323.06|321.46|323.06|321.46|322.88|321.28|0
1644226800000|2022-02-07 09:40:00|323.14|321.54|322.96|321.36|323.14|321.54|322.96|321.36|0
1644226810000|2022-02-07 09:40:10|322.53|320.93|322.53|320.93|322.53|320.93|322.35|320.75|0
1644226820000|2022-02-07 09:40:20|322.35|320.75|322.7|321.1|322.7|321.1|322.35|320.75|0
1644226830000|2022-02-07 09:40:30|323.05|321.45|323.05|321.45|323.23|321.63|323.05|321.45|0
1644226840000|2022-02-07 09:40:40|323.23|321.63|323.41|321.81|323.41|321.81|323.23|321.63|0
1644226850000|2022-02-07 09:40:50|323.59|321.99|323.32|321.72|323.59|321.99|323.32|321.72|0
1644226860000|2022-02-07 09:41:00|322.88|321.28|322.88|321.28|323.05|321.45|322.88|321.28|0
1644226870000|2022-02-07 09:41:10|322.43|320.83|322.08|320.48|322.43|320.83|322.08|320.48|0
1644226880000|2022-02-07 09:41:20|321.99|320.39|321.73|320.13|321.99|320.39|321.64|320.04|0
1644226890000|2022-02-07 09:41:30|321.64|320.04|321.82|320.22|321.82|320.22|321.64|320.04|0
1644226900000|2022-02-07 09:41:40|321.47|319.87|321.64|320.04|321.64|320.04|321.47|319.87|0
1644226910000|2022-02-07 09:41:50|321.46|319.86|321.82|320.22|321.82|320.22|321.46|319.86|0
1644226920000|2022-02-07 09:42:00|321.64|320.04|322.35|320.75|322.43|320.83|321.64|320.04|0
1644226930000|2022-02-07 09:42:10|322.88|321.28|322.61|321.01|322.88|321.28|322.61|321.01|0
1644226940000|2022-02-07 09:42:20|322.17|320.57|322.43|320.83|322.43|320.83|321.82|320.22|0
1644226950000|2022-02-07 09:42:30|322.52|320.92|322.52|320.92|322.52|320.92|322.52|320.92|0
1644226960000|2022-02-07 09:42:40|322.25|320.65|321.99|320.39|322.25|320.65|321.82|320.22|0
1644226970000|2022-02-07 09:42:50|321.9|320.3|322.17|320.57|322.17|320.57|321.82|320.22|0
1644226980000|2022-02-07 09:43:00|321.82|320.22|321.46|319.86|321.9|320.3|321.46|319.86|0
1644226990000|2022-02-07 09:43:10|321.99|320.39|321.99|320.39|322.17|320.57|321.99|320.39|0
1644227000000|2022-02-07 09:43:20|321.55|319.95|321.46|319.86|321.64|320.04|321.46|319.86|0
1644227010000|2022-02-07 09:43:30|321.64|320.04|321.72|320.12|321.82|320.22|321.64|320.04|0
1644227020000|2022-02-07 09:43:40|321.46|319.86|322.17|320.57|322.17|320.57|321.46|319.86|0
1644227030000|2022-02-07 09:43:50|321.9|320.3|322.17|320.57|322.17|320.57|321.9|320.3|0
1644227040000|2022-02-07 09:44:00|321.99|320.39|322.52|320.92|322.52|320.92|321.99|320.39|0
1644227050000|2022-02-07 09:44:10|322.17|320.57|321.99|320.39|322.17|320.57|321.99|320.39|0
1644227060000|2022-02-07 09:44:20|322.08|320.48|321.99|320.39|322.08|320.48|321.82|320.22|0
1644227070000|2022-02-07 09:44:30|321.82|320.22|321.9|320.3|321.9|320.3|321.82|320.22|0
1644227080000|2022-02-07 09:44:40|321.82|320.22|321.82|320.22|321.82|320.22|321.64|320.04|0
1644227090000|2022-02-07 09:44:50|321.99|320.39|321.82|320.22|321.99|320.39|321.82|320.22|0
1644227100000|2022-02-07 09:45:00|321.9|320.3|321.46|319.86|321.9|320.3|321.46|319.86|0
1644227110000|2022-02-07 09:45:10|321.29|319.69|321.29|319.69|321.29|319.69|321.19|319.59|0
1644227120000|2022-02-07 09:45:20|321.55|319.95|321.72|320.12|321.72|320.12|321.37|319.77|0
1644227130000|2022-02-07 09:45:30|321.46|319.86|321.72|320.12|321.72|320.12|321.37|319.77|0
1644227140000|2022-02-07 09:45:40|321.64|320.04|320.76|319.16|321.72|320.12|320.76|319.16|0
1644227150000|2022-02-07 09:45:50|320.93|319.33|320.93|319.33|321.02|319.42|320.93|319.33|0
1644227160000|2022-02-07 09:46:00|320.66|319.06|320.76|319.16|320.76|319.16|320.58|318.98|0
1644227170000|2022-02-07 09:46:10|320.58|318.98|320.4|318.8|320.58|318.98|320.4|318.8|0
1644227180000|2022-02-07 09:46:20|320.58|318.98|320.4|318.8|320.58|318.98|320.4|318.8|0
1644227190000|2022-02-07 09:46:30|320.58|318.98|320.84|319.24|320.93|319.33|320.58|318.98|0
1644227200000|2022-02-07 09:46:40|321.11|319.51|321.46|319.86|321.46|319.86|321.11|319.51|0
1644227210000|2022-02-07 09:46:50|321.37|319.77|321.37|319.77|321.46|319.86|321.37|319.77|0
1644227220000|2022-02-07 09:47:00|321.28|319.68|321.37|319.77|321.37|319.77|321.11|319.51|0
1644227230000|2022-02-07 09:47:10|321.28|319.68|321.81|320.21|321.81|320.21|321.28|319.68|0
1644227240000|2022-02-07 09:47:20|321.9|320.3|321.99|320.39|321.99|320.39|321.9|320.3|0
1644227250000|2022-02-07 09:47:30|322.25|320.65|322.7|321.1|323.05|321.45|322.25|320.65|0
1644227260000|2022-02-07 09:47:40|322.87|321.27|322.52|320.92|322.87|321.27|322.52|320.92|0
1644227270000|2022-02-07 09:47:50|322.43|320.83|321.28|319.68|322.43|320.83|321.28|319.68|0
1644227280000|2022-02-07 09:48:00|321.19|319.59|321.64|320.04|321.64|320.04|321.11|319.51|0
1644227290000|2022-02-07 09:48:10|322.43|320.83|322.52|320.92|322.78|321.18|322.43|320.83|0
1644227300000|2022-02-07 09:48:20|322.17|320.57|321.99|320.39|322.17|320.57|321.99|320.39|0
1644227310000|2022-02-07 09:48:30|321.46|319.86|321.11|319.51|321.46|319.86|321.11|319.51|0
1644227320000|2022-02-07 09:48:40|321.28|319.68|321.81|320.21|321.81|320.21|321.28|319.68|0
1644227330000|2022-02-07 09:48:50|321.9|320.3|321.9|320.3|321.99|320.39|321.81|320.21|0
1644227340000|2022-02-07 09:49:00|321.81|320.21|321.99|320.39|321.99|320.39|321.81|320.21|0
1644227350000|2022-02-07 09:49:10|322.07|320.47|321.81|320.21|322.07|320.47|321.81|320.21|0
1644227360000|2022-02-07 09:49:20|321.63|320.03|321.01|319.41|321.63|320.03|320.75|319.15|0
1644227370000|2022-02-07 09:49:30|320.75|319.15|320.49|318.89|320.84|319.24|320.49|318.89|0
1644227380000|2022-02-07 09:49:40|320.4|318.8|320.31|318.71|320.58|318.98|320.31|318.71|0
1644227390000|2022-02-07 09:49:50|319.87|318.27|319.17|317.57|319.87|318.27|319.17|317.57|0
1644227400000|2022-02-07 09:50:00|318.82|317.22|318.29|316.69|318.82|317.22|318.29|316.69|0
1644227410000|2022-02-07 09:50:10|318.12|316.52|318.12|316.52|318.12|316.52|317.85|316.25|0
1644227420000|2022-02-07 09:50:20|318.64|317.04|317.94|316.34|318.64|317.04|317.94|316.34|0
1644227430000|2022-02-07 09:50:30|318.47|316.87|317.94|316.34|318.47|316.87|317.94|316.34|0
1644227440000|2022-02-07 09:50:40|318.12|316.52|318.47|316.87|318.47|316.87|317.94|316.34|0
1644227450000|2022-02-07 09:50:50|317.94|316.34|318.64|317.04|318.64|317.04|317.94|316.34|0
1644227460000|2022-02-07 09:51:00|318.73|317.13|318.64|317.04|318.73|317.13|318.64|317.04|0
1644227470000|2022-02-07 09:51:10|318.47|316.87|318.99|317.39|318.99|317.39|318.47|316.87|0
1644227480000|2022-02-07 09:51:20|319.52|317.92|319.52|317.92|319.6|318|319.52|317.92|0
1644227490000|2022-02-07 09:51:30|319.43|317.83|319.87|318.27|319.87|318.27|319.43|317.83|0
1644227500000|2022-02-07 09:51:40|319.7|318.1|320.22|318.62|320.58|318.98|319.7|318.1|0
1644227510000|2022-02-07 09:51:50|320.58|318.98|320.93|319.33|320.93|319.33|320.58|318.98|0
1644227520000|2022-02-07 09:52:00|320.75|319.15|321.01|319.41|321.19|319.59|320.75|319.15|0
1644227530000|2022-02-07 09:52:10|321.1|319.5|320.84|319.24|321.1|319.5|320.84|319.24|0
1644227540000|2022-02-07 09:52:20|321.1|319.5|320.84|319.24|321.1|319.5|320.84|319.24|0
1644227550000|2022-02-07 09:52:30|320.75|319.15|320.93|319.33|320.93|319.33|320.4|318.8|0
1644227560000|2022-02-07 09:52:40|321.1|319.5|321.19|319.59|321.19|319.59|321.01|319.41|0
1644227570000|2022-02-07 09:52:50|321.46|319.86|321.28|319.68|321.46|319.86|321.28|319.68|0
1644227580000|2022-02-07 09:53:00|320.57|318.97|320.66|319.06|320.75|319.15|320.57|318.97|0
1644227590000|2022-02-07 09:53:10|320.75|319.15|320.93|319.33|320.93|319.33|320.75|319.15|0
1644227600000|2022-02-07 09:53:20|321.1|319.5|320.93|319.33|321.1|319.5|320.93|319.33|0
1644227610000|2022-02-07 09:53:30|320.75|319.15|321.01|319.41|321.01|319.41|320.75|319.15|0
1644227620000|2022-02-07 09:53:40|321.1|319.5|321.19|319.59|321.19|319.59|321.1|319.5|0
1644227630000|2022-02-07 09:53:50|321.28|319.68|321.28|319.68|321.28|319.68|321.19|319.59|0
1644227640000|2022-02-07 09:54:00|321.45|319.85|321.54|319.94|321.54|319.94|321.45|319.85|0
1644227650000|2022-02-07 09:54:10|321.63|320.03|321.98|320.38|321.98|320.38|321.63|320.03|0
1644227660000|2022-02-07 09:54:20|321.45|319.85|321.45|319.85|321.45|319.85|321.28|319.68|0
1644227670000|2022-02-07 09:54:30|321.19|319.59|320.75|319.15|321.19|319.59|320.75|319.15|0
1644227680000|2022-02-07 09:54:40|320.92|319.32|320.83|319.23|320.92|319.32|320.83|319.23|0
1644227690000|2022-02-07 09:54:50|321.01|319.41|321.45|319.85|321.45|319.85|321.01|319.41|0
1644227700000|2022-02-07 09:55:00|321.54|319.94|321.54|319.94|321.54|319.94|321.54|319.94|0
1644227710000|2022-02-07 09:55:10|321.81|320.21|322.34|320.74|322.34|320.74|321.81|320.21|0
1644227720000|2022-02-07 09:55:20|322.24|320.64|322.69|321.09|322.69|321.09|322.24|320.64|0
1644227730000|2022-02-07 09:55:30|322.87|321.27|322.87|321.27|322.87|321.27|322.69|321.09|0
1644227740000|2022-02-07 09:55:40|323.04|321.44|323.22|321.62|323.57|321.97|323.04|321.44|0
1644227750000|2022-02-07 09:55:50|322.86|321.26|323.04|321.44|323.04|321.44|322.86|321.26|0
1644227760000|2022-02-07 09:56:00|322.86|321.26|322.42|320.82|322.86|321.26|322.42|320.82|0
1644227770000|2022-02-07 09:56:10|322.69|321.09|322.16|320.56|322.69|321.09|322.16|320.56|0
1644227780000|2022-02-07 09:56:20|322.33|320.73|322.33|320.73|322.33|320.73|322.33|320.73|0
1644227790000|2022-02-07 09:56:30|322.42|320.82|322.69|321.09|322.69|321.09|322.42|320.82|0
1644227800000|2022-02-07 09:56:40|322.51|320.91|323.3|321.7|323.3|321.7|322.51|320.91|0
1644227810000|2022-02-07 09:56:50|323.04|321.44|323.04|321.44|323.04|321.44|323.04|321.44|0
1644227820000|2022-02-07 09:57:00|322.77|321.17|322.33|320.73|322.77|321.17|322.33|320.73|0
1644227830000|2022-02-07 09:57:10|322.16|320.56|322.51|320.91|322.51|320.91|322.16|320.56|0
1644227840000|2022-02-07 09:57:20|322.86|321.26|322.51|320.91|322.86|321.26|322.33|320.73|0
1644227850000|2022-02-07 09:57:30|322.69|321.09|323.04|321.44|323.04|321.44|322.69|321.09|0
1644227860000|2022-02-07 09:57:40|322.95|321.35|322.86|321.26|322.95|321.35|322.77|321.17|0
1644227870000|2022-02-07 09:57:50|323.04|321.44|323.57|321.97|323.57|321.97|323.04|321.44|0
1644227880000|2022-02-07 09:58:00|323.48|321.88|323.92|322.32|323.92|322.32|323.48|321.88|0
1644227890000|2022-02-07 09:58:10|323.75|322.15|323.83|322.23|323.92|322.32|323.75|322.15|0
1644227900000|2022-02-07 09:58:20|323.75|322.15|323.48|321.88|323.75|322.15|323.48|321.88|0
1644227910000|2022-02-07 09:58:30|323.39|321.79|322.95|321.35|323.39|321.79|322.95|321.35|0
1644227920000|2022-02-07 09:58:40|323.3|321.7|323.57|321.97|323.57|321.97|323.3|321.7|0
1644227930000|2022-02-07 09:58:50|323.65|322.05|323.57|321.97|323.75|322.15|323.57|321.97|0
1644227940000|2022-02-07 09:59:00|323.92|322.32|323.92|322.32|324.1|322.5|323.92|322.32|0
1644227950000|2022-02-07 09:59:10|324.19|322.59|324.45|322.85|324.63|323.03|324.19|322.59|0
1644227960000|2022-02-07 09:59:20|324.28|322.68|324.1|322.5|324.28|322.68|323.92|322.32|0
1644227970000|2022-02-07 09:59:30|324.01|322.41|324.1|322.5|324.1|322.5|323.92|322.32|0
1644227980000|2022-02-07 09:59:40|323.92|322.32|323.39|321.79|323.92|322.32|323.39|321.79|0
1644227990000|2022-02-07 09:59:50|323.12|321.52|323.39|321.79|323.39|321.79|323.12|321.52|0
1644228000000|2022-02-07 10:00:00|323.48|321.88|323.48|321.88|323.48|321.88|323.48|321.88|0
1644228010000|2022-02-07 10:00:10|323.57|321.97|323.57|321.97|323.57|321.97|323.48|321.88|0
1644228020000|2022-02-07 10:00:20|323.92|322.32|324.28|322.68|324.28|322.68|323.92|322.32|0
1644228030000|2022-02-07 10:00:30|324.45|322.85|323.92|322.32|324.45|322.85|323.92|322.32|0
1644228040000|2022-02-07 10:00:40|324.1|322.5|324.1|322.5|324.1|322.5|324.1|322.5|0
1644228050000|2022-02-07 10:00:50|324.18|322.58|324.1|322.5|324.18|322.58|324.01|322.41|0
1644228060000|2022-02-07 10:01:00|323.57|321.97|323.74|322.14|324.1|322.5|323.57|321.97|0
1644228070000|2022-02-07 10:01:10|323.92|322.32|323.39|321.79|323.92|322.32|323.39|321.79|0
1644228080000|2022-02-07 10:01:20|323.65|322.05|323.65|322.05|323.74|322.14|323.65|322.05|0
1644228090000|2022-02-07 10:01:30|323.92|322.32|324.45|322.85|324.45|322.85|323.92|322.32|0
1644228100000|2022-02-07 10:01:40|324.36|322.76|324.89|323.29|324.98|323.38|324.36|322.76|0
1644228110000|2022-02-07 10:01:50|324.98|323.38|325.07|323.47|325.07|323.47|324.89|323.29|0
1644228120000|2022-02-07 10:02:00|324.98|323.38|325.69|324.09|325.69|324.09|324.81|323.21|0
1644228130000|2022-02-07 10:02:10|326.05|324.45|325.87|324.27|326.05|324.45|325.52|323.92|0
1644228140000|2022-02-07 10:02:20|325.69|324.09|325.95|324.35|326.05|324.45|325.69|324.09|0
1644228150000|2022-02-07 10:02:30|325.87|324.27|325.87|324.27|325.87|324.27|325.87|324.27|0
1644228160000|2022-02-07 10:02:40|325.78|324.18|325.42|323.82|325.78|324.18|325.42|323.82|0
1644228170000|2022-02-07 10:02:50|325.51|323.91|325.16|323.56|325.51|323.91|325.16|323.56|0
1644228180000|2022-02-07 10:03:00|324.71|323.11|324.81|323.21|324.98|323.38|324.71|323.11|0
1644228190000|2022-02-07 10:03:10|325.16|323.56|324.98|323.38|325.16|323.56|324.98|323.38|0
1644228200000|2022-02-07 10:03:20|325.16|323.56|325.34|323.74|325.69|324.09|324.98|323.38|0
1644228210000|2022-02-07 10:03:30|325.07|323.47|325.16|323.56|325.24|323.64|325.07|323.47|0
1644228220000|2022-02-07 10:03:40|324.98|323.38|325.34|323.74|325.34|323.74|324.98|323.38|0
1644228230000|2022-02-07 10:03:50|325.42|323.82|325.16|323.56|325.42|323.82|325.16|323.56|0
1644228240000|2022-02-07 10:04:00|325.07|323.47|324.89|323.29|325.16|323.56|324.89|323.29|0
1644228250000|2022-02-07 10:04:10|324.63|323.03|324.8|323.2|324.98|323.38|324.63|323.03|0
1644228260000|2022-02-07 10:04:20|324.63|323.03|324.63|323.03|324.8|323.2|324.53|322.93|0
1644228270000|2022-02-07 10:04:30|324.71|323.11|325.16|323.56|325.16|323.56|324.53|322.93|0
1644228280000|2022-02-07 10:04:40|324.8|323.2|324.27|322.67|324.8|323.2|324.27|322.67|0
1644228290000|2022-02-07 10:04:50|324.63|323.03|324.89|323.29|324.89|323.29|324.63|323.03|0
1644228300000|2022-02-07 10:05:00|325.16|323.56|324.8|323.2|325.16|323.56|324.8|323.2|0
1644228310000|2022-02-07 10:05:10|324.89|323.29|325.24|323.64|325.34|323.74|324.8|323.2|0
1644228320000|2022-02-07 10:05:20|325.51|323.91|325.24|323.64|325.51|323.91|325.24|323.64|0
1644228330000|2022-02-07 10:05:30|325.33|323.73|324.98|323.38|325.33|323.73|324.98|323.38|0
1644228340000|2022-02-07 10:05:40|324.8|323.2|324.98|323.38|324.98|323.38|324.8|323.2|0
1644228350000|2022-02-07 10:05:50|325.16|323.56|324.8|323.2|325.16|323.56|324.8|323.2|0
1644228360000|2022-02-07 10:06:00|324.89|323.29|325.06|323.46|325.06|323.46|324.8|323.2|0
1644228370000|2022-02-07 10:06:10|325.16|323.56|325.16|323.56|325.16|323.56|324.98|323.38|0
1644228380000|2022-02-07 10:06:20|325.06|323.46|324.98|323.38|325.16|323.56|324.98|323.38|0
1644228390000|2022-02-07 10:06:30|324.89|323.29|324.45|322.85|324.98|323.38|324.45|322.85|0
1644228400000|2022-02-07 10:06:40|324.27|322.67|323.82|322.22|324.27|322.67|323.65|322.05|0
1644228410000|2022-02-07 10:06:50|324.27|322.67|324.53|322.93|324.53|322.93|323.92|322.32|0
1644228420000|2022-02-07 10:07:00|324.45|322.85|324.45|322.85|324.45|322.85|324.36|322.76|0
1644228430000|2022-02-07 10:07:10|324.53|322.93|324.09|322.49|324.62|323.02|324.09|322.49|0
1644228440000|2022-02-07 10:07:20|323.92|322.32|324.09|322.49|324.27|322.67|323.92|322.32|0
1644228450000|2022-02-07 10:07:30|324.18|322.58|324.09|322.49|324.27|322.67|324|322.4|0
1644228460000|2022-02-07 10:07:40|324|322.4|324.45|322.85|324.45|322.85|323.92|322.32|0
1644228470000|2022-02-07 10:07:50|324.35|322.75|324.27|322.67|324.35|322.75|324.27|322.67|0
1644228480000|2022-02-07 10:08:00|323.82|322.22|323.74|322.14|323.82|322.22|323.56|321.96|0
1644228490000|2022-02-07 10:08:10|323.82|322.22|323.82|322.22|323.92|322.32|323.74|322.14|0
1644228500000|2022-02-07 10:08:20|323.92|322.32|323.74|322.14|323.92|322.32|323.74|322.14|0
1644228510000|2022-02-07 10:08:30|323.92|322.32|323.91|322.31|323.92|322.32|323.74|322.14|0
1644228520000|2022-02-07 10:08:40|323.74|322.14|323.91|322.31|323.91|322.31|323.74|322.14|0
1644228530000|2022-02-07 10:08:50|323.82|322.22|324.27|322.67|324.27|322.67|323.82|322.22|0
1644228540000|2022-02-07 10:09:00|324.71|323.11|324.71|323.11|324.71|323.11|324.71|323.11|0
1644228550000|2022-02-07 10:09:10|324.27|322.67|323.82|322.22|324.27|322.67|323.74|322.14|0
1644228560000|2022-02-07 10:09:20|323.74|322.14|323.38|321.78|323.74|322.14|323.38|321.78|0
1644228570000|2022-02-07 10:09:30|323.74|322.14|323.74|322.14|323.74|322.14|323.56|321.96|0
1644228580000|2022-02-07 10:09:40|323.56|321.96|323.91|322.31|323.91|322.31|323.56|321.96|0
1644228590000|2022-02-07 10:09:50|324|322.4|323.91|322.31|324.18|322.58|323.91|322.31|0
1644228600000|2022-02-07 10:10:00|323.74|322.14|324|322.4|324|322.4|323.74|322.14|0
1644228610000|2022-02-07 10:10:10|323.38|321.78|323.74|322.14|323.91|322.31|323.38|321.78|0
1644228620000|2022-02-07 10:10:20|323.64|322.04|323.64|322.04|323.64|322.04|323.64|322.04|0
1644228630000|2022-02-07 10:10:30|323.91|322.31|324.88|323.28|324.88|323.28|323.82|322.22|0
1644228640000|2022-02-07 10:10:40|324.8|323.2|325.69|324.09|325.69|324.09|324.8|323.2|0
1644228650000|2022-02-07 10:10:50|325.77|324.17|325.95|324.35|325.95|324.35|325.77|324.17|0
1644228660000|2022-02-07 10:11:00|325.86|324.26|325.59|323.99|325.86|324.26|325.51|323.91|0
1644228670000|2022-02-07 10:11:10|325.51|323.91|325.33|323.73|325.51|323.91|325.15|323.55|0
1644228690000|2022-02-07 10:11:30|325.68|324.08|325.68|324.08|325.77|324.17|325.51|323.91|0
1644228700000|2022-02-07 10:11:40|326.04|324.44|326.22|324.62|326.22|324.62|326.04|324.44|0
1644228710000|2022-02-07 10:11:50|325.86|324.26|325.86|324.26|325.86|324.26|325.86|324.26|0
1644228720000|2022-02-07 10:12:00|326.04|324.44|325.86|324.26|326.04|324.44|325.86|324.26|0
1644228730000|2022-02-07 10:12:10|325.51|323.91|324.97|323.37|325.51|323.91|324.97|323.37|0
1644228740000|2022-02-07 10:12:20|325.06|323.46|324.97|323.37|325.06|323.46|324.97|323.37|0
1644228750000|2022-02-07 10:12:30|325.15|323.55|325.15|323.55|325.15|323.55|325.15|323.55|0
1644228760000|2022-02-07 10:12:40|325.06|323.46|324.97|323.37|325.06|323.46|324.97|323.37|0
1644228770000|2022-02-07 10:12:50|325.06|323.46|325.15|323.55|325.15|323.55|324.8|323.2|0
1644228780000|2022-02-07 10:13:00|326.04|324.44|326.04|324.44|326.04|324.44|326.04|324.44|0
1644228790000|2022-02-07 10:13:10|325.86|324.26|325.86|324.26|326.04|324.44|325.86|324.26|0
1644228800000|2022-02-07 10:13:20|325.68|324.08|325.51|323.91|325.68|324.08|325.41|323.81|0
1644228810000|2022-02-07 10:13:30|325.77|324.17|325.51|323.91|325.77|324.17|325.51|323.91|0
1644228820000|2022-02-07 10:13:40|325.77|324.17|325.68|324.08|326.04|324.44|325.68|324.08|0
1644228830000|2022-02-07 10:13:50|325.51|323.91|325.5|323.9|325.51|323.91|325.5|323.9|0
1644228840000|2022-02-07 10:14:00|325.59|323.99|325.41|323.81|325.68|324.08|325.33|323.73|0
1644228850000|2022-02-07 10:14:10|325.33|323.73|325.5|323.9|325.5|323.9|325.33|323.73|0
1644228860000|2022-02-07 10:14:20|325.41|323.81|326.04|324.44|326.04|324.44|325.41|323.81|0
1644228870000|2022-02-07 10:14:30|326.12|324.52|326.04|324.44|326.12|324.52|326.04|324.44|0
1644228880000|2022-02-07 10:14:40|326.12|324.52|326.12|324.52|326.12|324.52|326.12|324.52|0
1644228890000|2022-02-07 10:14:50|326.04|324.44|326.04|324.44|326.21|324.61|326.04|324.44|0
1644228900000|2022-02-07 10:15:00|326.39|324.79|326.21|324.61|326.39|324.79|326.21|324.61|0
1644228910000|2022-02-07 10:15:10|325.94|324.34|326.04|324.44|326.04|324.44|325.86|324.26|0
1644228920000|2022-02-07 10:15:20|326.12|324.52|326.12|324.52|326.12|324.52|326.12|324.52|0
1644228930000|2022-02-07 10:15:30|326.04|324.44|326.04|324.44|326.21|324.61|326.04|324.44|0
1644228940000|2022-02-07 10:15:40|325.94|324.34|326.04|324.44|326.04|324.44|325.94|324.34|0
1644228950000|2022-02-07 10:15:50|325.94|324.34|326.12|324.52|326.12|324.52|325.94|324.34|0
1644228960000|2022-02-07 10:16:00|326.04|324.44|325.86|324.26|326.12|324.52|325.86|324.26|0
1644228970000|2022-02-07 10:16:10|325.33|323.73|325.5|323.9|325.5|323.9|325.33|323.73|0
1644228980000|2022-02-07 10:16:20|325.33|323.73|325.5|323.9|325.5|323.9|325.33|323.73|0
1644228990000|2022-02-07 10:16:30|325.59|323.99|325.86|324.26|325.86|324.26|325.59|323.99|0
1644229000000|2022-02-07 10:16:40|326.21|324.61|326.03|324.43|326.21|324.61|326.03|324.43|0
1644229010000|2022-02-07 10:16:50|326.12|324.52|325.94|324.34|326.12|324.52|325.86|324.26|0
1644229020000|2022-02-07 10:17:00|326.03|324.43|325.32|323.72|326.03|324.43|325.32|323.72|0
1644229030000|2022-02-07 10:17:10|325.23|323.63|325.32|323.72|325.32|323.72|325.23|323.63|0
1644229040000|2022-02-07 10:17:20|325.23|323.63|325.41|323.81|325.41|323.81|325.23|323.63|0
1644229050000|2022-02-07 10:17:30|325.32|323.72|325.32|323.72|325.32|323.72|325.23|323.63|0
1644229060000|2022-02-07 10:17:40|325.23|323.63|325.32|323.72|325.32|323.72|325.23|323.63|0
1644229070000|2022-02-07 10:17:50|325.41|323.81|325.23|323.63|325.41|323.81|325.15|323.55|0
1644229080000|2022-02-07 10:18:00|325.15|323.55|325.68|324.08|325.68|324.08|325.15|323.55|0
1644229090000|2022-02-07 10:18:10|325.5|323.9|325.32|323.72|325.5|323.9|325.32|323.72|0
1644229100000|2022-02-07 10:18:20|325.23|323.63|324.79|323.19|325.23|323.63|324.79|323.19|0
1644229110000|2022-02-07 10:18:30|324.88|323.28|324.97|323.37|324.97|323.37|324.79|323.19|0
1644229120000|2022-02-07 10:18:40|324.79|323.19|324.79|323.19|324.97|323.37|324.79|323.19|0
1644229130000|2022-02-07 10:18:50|324.97|323.37|325.15|323.55|325.15|323.55|324.97|323.37|0
1644229140000|2022-02-07 10:19:00|325.23|323.63|325.05|323.45|325.23|323.63|324.97|323.37|0
1644229150000|2022-02-07 10:19:10|325.15|323.55|325.32|323.72|325.32|323.72|325.15|323.55|0
1644229160000|2022-02-07 10:19:20|325.41|323.81|325.5|323.9|325.5|323.9|325.32|323.72|0
1644229170000|2022-02-07 10:19:30|325.32|323.72|325.32|323.72|325.32|323.72|325.32|323.72|0
1644229180000|2022-02-07 10:19:40|325.41|323.81|325.15|323.55|325.5|323.9|325.15|323.55|0
1644229190000|2022-02-07 10:19:50|324.97|323.37|324.79|323.19|325.05|323.45|324.79|323.19|0
1644229200000|2022-02-07 10:20:00|324.61|323.01|323.91|322.31|324.61|323.01|323.91|322.31|0
1644229210000|2022-02-07 10:20:10|323.73|322.13|323.55|321.95|324.08|322.48|323.55|321.95|0
1644229230000|2022-02-07 10:20:30|323.73|322.13|323.64|322.04|323.73|322.13|323.55|321.95|0
1644229240000|2022-02-07 10:20:40|324.44|322.84|324.61|323.01|324.61|323.01|324.44|322.84|0
1644229250000|2022-02-07 10:20:50|324.44|322.84|324.7|323.1|324.7|323.1|324.44|322.84|0
1644229260000|2022-02-07 10:21:00|324.44|322.84|324.61|323.01|324.61|323.01|324.44|322.84|0
1644229270000|2022-02-07 10:21:10|324.79|323.19|324.44|322.84|324.79|323.19|324.44|322.84|0
1644229280000|2022-02-07 10:21:20|324.61|323.01|324.61|323.01|324.61|323.01|324.44|322.84|0
1644229290000|2022-02-07 10:21:30|324.79|323.19|325.05|323.45|325.05|323.45|324.79|323.19|0
1644229300000|2022-02-07 10:21:40|324.79|323.19|324.79|323.19|324.79|323.19|324.7|323.1|0
1644229310000|2022-02-07 10:21:50|324.87|323.27|324.7|323.1|324.87|323.27|324.7|323.1|0
1644229320000|2022-02-07 10:22:00|324.61|323.01|323.9|322.3|324.61|323.01|323.73|322.13|0
1644229330000|2022-02-07 10:22:10|324.08|322.48|323.99|322.39|324.08|322.48|323.99|322.39|0
1644229340000|2022-02-07 10:22:20|323.9|322.3|323.9|322.3|323.9|322.3|323.9|322.3|0
1644229350000|2022-02-07 10:22:30|323.55|321.95|323.73|322.13|323.73|322.13|323.55|321.95|0
1644229360000|2022-02-07 10:22:40|323.99|322.39|323.81|322.21|323.99|322.39|323.81|322.21|0
1644229370000|2022-02-07 10:22:50|324.08|322.48|323.99|322.39|324.08|322.48|323.99|322.39|0
1644229380000|2022-02-07 10:23:00|324.52|322.92|323.99|322.39|324.52|322.92|323.99|322.39|0
1644229390000|2022-02-07 10:23:10|323.81|322.21|323.9|322.3|323.9|322.3|323.81|322.21|0
1644229400000|2022-02-07 10:23:20|324.08|322.48|324.26|322.66|324.26|322.66|324.08|322.48|0
1644229410000|2022-02-07 10:23:30|324.34|322.74|324.52|322.92|324.52|322.92|324.26|322.66|0
1644229420000|2022-02-07 10:23:40|324.61|323.01|324.96|323.36|324.96|323.36|324.61|323.01|0
1644229430000|2022-02-07 10:23:50|324.79|323.19|324.7|323.1|324.96|323.36|324.7|323.1|0
1644229440000|2022-02-07 10:24:00|324.61|323.01|324.34|322.74|324.61|323.01|324.34|322.74|0
1644229450000|2022-02-07 10:24:10|324.43|322.83|324.43|322.83|324.43|322.83|324.43|322.83|0
1644229460000|2022-02-07 10:24:20|324.34|322.74|323.99|322.39|324.43|322.83|323.99|322.39|0
1644229470000|2022-02-07 10:24:30|324.08|322.48|323.9|322.3|324.08|322.48|323.9|322.3|0
1644229480000|2022-02-07 10:24:40|323.99|322.39|323.63|322.03|323.99|322.39|323.63|322.03|0
1644229490000|2022-02-07 10:24:50|323.9|322.3|323.99|322.39|323.99|322.39|323.9|322.3|0
1644229500000|2022-02-07 10:25:00|324.08|322.48|324.08|322.48|324.16|322.56|324.08|322.48|0
1644229510000|2022-02-07 10:25:10|324.25|322.65|324.43|322.83|324.43|322.83|324.25|322.65|0
1644229520000|2022-02-07 10:25:20|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1644229530000|2022-02-07 10:25:30|324.16|322.56|323.63|322.03|324.25|322.65|323.63|322.03|0
1644229540000|2022-02-07 10:25:40|323.81|322.21|323.72|322.12|323.81|322.21|323.72|322.12|0
1644229550000|2022-02-07 10:25:50|323.55|321.95|323.98|322.38|323.99|322.39|323.55|321.95|0
1644229560000|2022-02-07 10:26:00|323.9|322.3|323.9|322.3|323.9|322.3|323.9|322.3|0
1644229570000|2022-02-07 10:26:10|323.98|322.38|324.08|322.48|324.08|322.48|323.98|322.38|0
1644229580000|2022-02-07 10:26:20|324.16|322.56|324.43|322.83|324.43|322.83|324.16|322.56|0
1644229590000|2022-02-07 10:26:30|324.34|322.74|324.43|322.83|324.43|322.83|324.34|322.74|0
1644229600000|2022-02-07 10:26:40|324.61|323.01|324.61|323.01|324.61|323.01|324.61|323.01|0
1644229610000|2022-02-07 10:26:50|324.69|323.09|324.25|322.65|324.69|323.09|324.25|322.65|0
1644229620000|2022-02-07 10:27:00|323.55|321.95|323.81|322.21|323.81|322.21|323.55|321.95|0
1644229630000|2022-02-07 10:27:10|323.72|322.12|323.63|322.03|323.72|322.12|323.63|322.03|0
1644229640000|2022-02-07 10:27:20|323.54|321.94|323.98|322.38|324.08|322.48|323.54|321.94|0
1644229650000|2022-02-07 10:27:30|323.81|322.21|323.81|322.21|323.9|322.3|323.81|322.21|0
1644229660000|2022-02-07 10:27:40|323.9|322.3|323.98|322.38|324.08|322.48|323.9|322.3|0
1644229670000|2022-02-07 10:27:50|323.9|322.3|323.9|322.3|323.9|322.3|323.9|322.3|0
1644229680000|2022-02-07 10:28:00|324.08|322.48|324.51|322.91|324.51|322.91|323.9|322.3|0
1644229690000|2022-02-07 10:28:10|324.34|322.74|324.25|322.65|324.43|322.83|324.25|322.65|0
1644229700000|2022-02-07 10:28:20|324.34|322.74|324.34|322.74|324.34|322.74|324.25|322.65|0
1644229710000|2022-02-07 10:28:30|324.25|322.65|324.25|322.65|324.43|322.83|324.25|322.65|0
1644229720000|2022-02-07 10:28:40|324.34|322.74|324.25|322.65|324.43|322.83|324.25|322.65|0
1644229730000|2022-02-07 10:28:50|324.43|322.83|324.78|323.18|324.78|323.18|324.43|322.83|0
1644229740000|2022-02-07 10:29:00|325.14|323.54|326.2|324.6|326.2|324.6|325.14|323.54|0
1644229750000|2022-02-07 10:29:10|325.93|324.33|325.85|324.25|325.93|324.33|325.85|324.25|0
1644229760000|2022-02-07 10:29:20|325.4|323.8|325.49|323.89|325.58|323.98|325.4|323.8|0
1644229770000|2022-02-07 10:29:30|325.58|323.98|325.49|323.89|325.58|323.98|325.49|323.89|0
1644229780000|2022-02-07 10:29:40|325.31|323.71|324.51|322.91|325.31|323.71|324.51|322.91|0
1644229790000|2022-02-07 10:29:50|324.6|323|324.6|323|324.6|323|324.43|322.83|0
1644229800000|2022-02-07 10:30:00|324.69|323.09|324.43|322.83|324.78|323.18|324.43|322.83|0
1644229810000|2022-02-07 10:30:10|325.31|323.71|325.14|323.54|325.31|323.71|325.14|323.54|0
1644229820000|2022-02-07 10:30:20|325.31|323.71|325.4|323.8|325.4|323.8|325.31|323.71|0
1644229830000|2022-02-07 10:30:30|325.58|323.98|325.31|323.71|325.67|324.07|325.31|323.71|0
1644229840000|2022-02-07 10:30:40|325.49|323.89|325.67|324.07|325.75|324.15|325.49|323.89|0
1644229850000|2022-02-07 10:30:50|325.49|323.89|325.67|324.07|325.67|324.07|325.49|323.89|0
1644229860000|2022-02-07 10:31:00|325.4|323.8|325.14|323.54|325.4|323.8|325.14|323.54|0
1644229870000|2022-02-07 10:31:10|325.31|323.71|325.22|323.62|325.67|324.07|325.22|323.62|0
1644229880000|2022-02-07 10:31:20|325.14|323.54|325.14|323.54|325.31|323.71|325.14|323.54|0
1644229890000|2022-02-07 10:31:30|325.04|323.44|324.51|322.91|325.04|323.44|324.51|322.91|0
1644229900000|2022-02-07 10:31:40|324.25|322.65|324.6|323|324.6|323|324.25|322.65|0
1644229910000|2022-02-07 10:31:50|324.78|323.18|324.43|322.83|324.78|323.18|324.43|322.83|0
1644229920000|2022-02-07 10:32:00|324.33|322.73|323.98|322.38|324.33|322.73|323.98|322.38|0
1644229930000|2022-02-07 10:32:10|324.07|322.47|323.98|322.38|324.07|322.47|323.89|322.29|0
1644229940000|2022-02-07 10:32:20|323.72|322.12|323.8|322.2|323.98|322.38|323.72|322.12|0
1644229950000|2022-02-07 10:32:30|324.16|322.56|324.07|322.47|324.16|322.56|324.07|322.47|0
1644229960000|2022-02-07 10:32:40|323.72|322.12|323.63|322.03|323.89|322.29|323.63|322.03|0
1644229970000|2022-02-07 10:32:50|323.54|321.94|323.36|321.76|323.54|321.94|323.36|321.76|0
1644229980000|2022-02-07 10:33:00|323.27|321.67|323.36|321.76|323.36|321.76|323.27|321.67|0
1644229990000|2022-02-07 10:33:10|323.19|321.59|323.54|321.94|323.54|321.94|323.19|321.59|0
1644230000000|2022-02-07 10:33:20|323.62|322.02|323.54|321.94|323.72|322.12|323.36|321.76|0
1644230010000|2022-02-07 10:33:30|323.45|321.85|323.36|321.76|323.45|321.85|323.27|321.67|0
1644230020000|2022-02-07 10:33:40|323.19|321.59|323.36|321.76|323.36|321.76|323.19|321.59|0
1644230030000|2022-02-07 10:33:50|323.19|321.59|323.27|321.67|323.36|321.76|323.19|321.59|0
1644230040000|2022-02-07 10:34:00|323.36|321.76|323.36|321.76|323.45|321.85|323.36|321.76|0
1644230050000|2022-02-07 10:34:10|323.54|321.94|323.45|321.85|323.54|321.94|323.27|321.67|0
1644230060000|2022-02-07 10:34:20|323.72|322.12|323.36|321.76|323.72|322.12|323.36|321.76|0
1644230070000|2022-02-07 10:34:30|323.45|321.85|323.62|322.02|323.62|322.02|323.45|321.85|0
1644230080000|2022-02-07 10:34:40|323.72|322.12|323.45|321.85|323.72|322.12|323.36|321.76|0
1644230090000|2022-02-07 10:34:50|323.36|321.76|323.54|321.94|323.54|321.94|323.36|321.76|0
1644230100000|2022-02-07 10:35:00|323.36|321.76|322.12|320.52|323.36|321.76|321.95|320.35|0
1644230110000|2022-02-07 10:35:10|322.21|320.61|322.39|320.79|322.48|320.88|322.21|320.61|0
1644230120000|2022-02-07 10:35:20|322.48|320.88|323.01|321.41|323.01|321.41|322.48|320.88|0
1644230130000|2022-02-07 10:35:30|323.09|321.49|323.36|321.76|323.36|321.76|323.09|321.49|0
1644230140000|2022-02-07 10:35:40|323.18|321.58|323.62|322.02|323.62|322.02|323.18|321.58|0
1644230150000|2022-02-07 10:35:50|323.89|322.29|324.25|322.65|324.25|322.65|323.89|322.29|0
1644230160000|2022-02-07 10:36:00|324.6|323|324.25|322.65|324.6|323|324.25|322.65|0
1644230170000|2022-02-07 10:36:10|323.89|322.29|323.36|321.76|323.89|322.29|323.36|321.76|0
1644230180000|2022-02-07 10:36:20|323.71|322.11|323.71|322.11|323.89|322.29|323.71|322.11|0
1644230190000|2022-02-07 10:36:30|324.24|322.64|324.78|323.18|325.04|323.44|324.24|322.64|0
1644230200000|2022-02-07 10:36:40|325.04|323.44|324.95|323.35|325.04|323.44|324.78|323.18|0
1644230210000|2022-02-07 10:36:50|323.98|322.38|324.07|322.47|324.07|322.47|323.98|322.38|0
1644230220000|2022-02-07 10:37:00|323.98|322.38|324.07|322.47|324.07|322.47|323.98|322.38|0
1644230230000|2022-02-07 10:37:10|324.24|322.64|324.33|322.73|324.42|322.82|324.24|322.64|0
1644230240000|2022-02-07 10:37:20|324.24|322.64|324.33|322.73|324.51|322.91|324.24|322.64|0
1644230250000|2022-02-07 10:37:30|324.24|322.64|323.89|322.29|324.24|322.64|323.89|322.29|0
1644230260000|2022-02-07 10:37:40|324.42|322.82|324.33|322.73|324.42|322.82|324.33|322.73|0
1644230270000|2022-02-07 10:37:50|324.6|323|324.33|322.73|324.6|323|324.33|322.73|0
1644230280000|2022-02-07 10:38:00|323.97|322.37|324.24|322.64|324.24|322.64|323.97|322.37|0
1644230290000|2022-02-07 10:38:10|324.15|322.55|324.33|322.73|324.33|322.73|324.15|322.55|0
1644230300000|2022-02-07 10:38:20|324.24|322.64|323.89|322.29|324.24|322.64|323.89|322.29|0
1644230310000|2022-02-07 10:38:30|323.71|322.11|323.89|322.29|323.89|322.29|323.71|322.11|0
1644230320000|2022-02-07 10:38:40|323.8|322.2|323.89|322.29|323.89|322.29|323.71|322.11|0
1644230330000|2022-02-07 10:38:50|323.8|322.2|324.15|322.55|324.15|322.55|323.8|322.2|0
1644230340000|2022-02-07 10:39:00|324.07|322.47|324.33|322.73|324.33|322.73|324.07|322.47|0
1644230350000|2022-02-07 10:39:10|324.07|322.47|323.89|322.29|324.07|322.47|323.89|322.29|0
1644230360000|2022-02-07 10:39:20|323.97|322.37|324.07|322.47|324.07|322.47|323.89|322.29|0
1644230370000|2022-02-07 10:39:30|323.89|322.29|323.62|322.02|323.89|322.29|323.62|322.02|0
1644230380000|2022-02-07 10:39:40|323.53|321.93|323.53|321.93|323.71|322.11|323.53|321.93|0
1644230390000|2022-02-07 10:39:50|323.62|322.02|323.8|322.2|323.89|322.29|323.62|322.02|0
1644230400000|2022-02-07 10:40:00|324.06|322.46|323.71|322.11|324.15|322.55|323.71|322.11|0
1644230410000|2022-02-07 10:40:10|323.62|322.02|323.71|322.11|323.8|322.2|323.53|321.93|0
1644230420000|2022-02-07 10:40:20|323.44|321.84|323.53|321.93|323.53|321.93|323.44|321.84|0
1644230430000|2022-02-07 10:40:30|323.62|322.02|323.71|322.11|323.71|322.11|323.62|322.02|0
1644230440000|2022-02-07 10:40:40|323.8|322.2|324.6|323|324.6|323|323.71|322.11|0
1644230450000|2022-02-07 10:40:50|324.5|322.9|324.5|322.9|324.77|323.17|324.42|322.82|0
1644230460000|2022-02-07 10:41:00|324.42|322.82|324.42|322.82|324.42|322.82|324.33|322.73|0
1644230470000|2022-02-07 10:41:10|324.33|322.73|324.77|323.17|324.77|323.17|324.33|322.73|0
1644230480000|2022-02-07 10:41:20|324.6|323|324.42|322.82|324.6|323|324.42|322.82|0
1644230490000|2022-02-07 10:41:30|324.33|322.73|324.24|322.64|324.42|322.82|324.24|322.64|0
1644230500000|2022-02-07 10:41:40|324.42|322.82|324.24|322.64|324.59|322.99|324.24|322.64|0
1644230510000|2022-02-07 10:41:50|324.33|322.73|324.59|322.99|324.68|323.08|324.33|322.73|0
1644230520000|2022-02-07 10:42:00|324.77|323.17|324.86|323.26|324.95|323.35|324.77|323.17|0
1644230530000|2022-02-07 10:42:10|324.59|322.99|324.59|322.99|324.68|323.08|324.59|322.99|0
1644230540000|2022-02-07 10:42:20|324.68|323.08|324.59|322.99|324.77|323.17|324.59|322.99|0
1644230550000|2022-02-07 10:42:30|325.13|323.53|324.95|323.35|325.39|323.79|324.95|323.35|0
1644230560000|2022-02-07 10:42:40|324.32|322.72|324.06|322.46|324.5|322.9|324.06|322.46|0
1644230570000|2022-02-07 10:42:50|323.89|322.29|323.89|322.29|323.89|322.29|323.71|322.11|0
1644230580000|2022-02-07 10:43:00|323.53|321.93|323.26|321.66|323.53|321.93|323.26|321.66|0
1644230590000|2022-02-07 10:43:10|323.35|321.75|323.09|321.49|323.35|321.75|323.09|321.49|0
1644230600000|2022-02-07 10:43:20|323|321.4|323.09|321.49|323.09|321.49|323|321.4|0
1644230610000|2022-02-07 10:43:30|323|321.4|324.06|322.46|324.06|322.46|323|321.4|0
1644230620000|2022-02-07 10:43:40|323.71|322.11|323.97|322.37|323.97|322.37|323.62|322.02|0
1644230630000|2022-02-07 10:43:50|324.06|322.46|324.06|322.46|324.32|322.72|324.06|322.46|0
1644230640000|2022-02-07 10:44:00|324.24|322.64|324.06|322.46|324.24|322.64|323.71|322.11|0
1644230650000|2022-02-07 10:44:10|324.24|322.64|324.77|323.17|324.77|323.17|324.24|322.64|0
1644230660000|2022-02-07 10:44:20|325.12|323.52|324.77|323.17|325.12|323.52|324.77|323.17|0
1644230670000|2022-02-07 10:44:30|324.95|323.35|324.77|323.17|324.95|323.35|324.77|323.17|0
1644230680000|2022-02-07 10:44:40|324.68|323.08|325.03|323.43|325.12|323.52|324.68|323.08|0
1644230690000|2022-02-07 10:44:50|325.3|323.7|326.01|324.41|326.01|324.41|325.3|323.7|0
1644230700000|2022-02-07 10:45:00|325.74|324.14|325.3|323.7|325.74|324.14|325.3|323.7|0
1644230710000|2022-02-07 10:45:10|325.74|324.14|326.81|325.21|326.81|325.21|325.74|324.14|0
1644230720000|2022-02-07 10:45:20|327.16|325.56|326.98|325.38|327.16|325.56|326.9|325.3|0
1644230730000|2022-02-07 10:45:30|327.08|325.48|327.43|325.83|327.43|325.83|327.08|325.48|0
1644230740000|2022-02-07 10:45:40|327.61|326.01|327.16|325.56|327.61|326.01|327.16|325.56|0
1644230750000|2022-02-07 10:45:50|327.08|325.48|327.08|325.48|327.08|325.48|326.98|325.38|0
1644230760000|2022-02-07 10:46:00|326.9|325.3|327.16|325.56|327.16|325.56|326.9|325.3|0
1644230770000|2022-02-07 10:46:10|327.08|325.48|326.98|325.38|327.25|325.65|326.98|325.38|0
1644230780000|2022-02-07 10:46:20|327.16|325.56|327.61|326.01|327.61|326.01|327.16|325.56|0
1644230790000|2022-02-07 10:46:30|327.79|326.19|327.61|326.01|327.79|326.19|327.61|326.01|0
1644230800000|2022-02-07 10:46:40|327.43|325.83|327.52|325.92|327.61|326.01|327.43|325.83|0
1644230810000|2022-02-07 10:46:50|327.25|325.65|326.98|325.38|327.25|325.65|326.9|325.3|0
1644230820000|2022-02-07 10:47:00|326.9|325.3|326.9|325.3|326.9|325.3|326.8|325.2|0
1644230830000|2022-02-07 10:47:10|326.72|325.12|326.63|325.03|326.8|325.2|326.63|325.03|0
1644230840000|2022-02-07 10:47:20|326.9|325.3|327.07|325.47|327.16|325.56|326.9|325.3|0
1644230850000|2022-02-07 10:47:30|326.9|325.3|326.72|325.12|326.9|325.3|326.72|325.12|0
1644230860000|2022-02-07 10:47:40|326.9|325.3|326.9|325.3|326.9|325.3|326.63|325.03|0
1644230870000|2022-02-07 10:47:50|326.8|325.2|326.72|325.12|326.8|325.2|326.72|325.12|0
1644230880000|2022-02-07 10:48:00|326.54|324.94|326.72|325.12|326.72|325.12|326.54|324.94|0
1644230890000|2022-02-07 10:48:10|326.8|325.2|326.54|324.94|326.8|325.2|326.36|324.76|0
1644230900000|2022-02-07 10:48:20|326.63|325.03|326.72|325.12|326.72|325.12|326.36|324.76|0
1644230910000|2022-02-07 10:48:30|326.63|325.03|327.07|325.47|327.25|325.65|326.63|325.03|0
1644230920000|2022-02-07 10:48:40|326.9|325.3|326.8|325.2|326.9|325.3|326.72|325.12|0
1644230930000|2022-02-07 10:48:50|326.63|325.03|327.07|325.47|327.07|325.47|326.63|325.03|0
1644230940000|2022-02-07 10:49:00|327.43|325.83|327.25|325.65|327.43|325.83|327.16|325.56|0
1644230950000|2022-02-07 10:49:10|326.9|325.3|326.9|325.3|326.9|325.3|326.9|325.3|0
1644230960000|2022-02-07 10:49:20|326.98|325.38|326.45|324.85|326.98|325.38|326.45|324.85|0
1644230970000|2022-02-07 10:49:30|326.54|324.94|326.62|325.02|326.62|325.02|326.54|324.94|0
1644230980000|2022-02-07 10:49:40|326.54|324.94|326.18|324.58|326.54|324.94|326.18|324.58|0
1644230990000|2022-02-07 10:49:50|326.36|324.76|325.91|324.31|326.36|324.76|325.91|324.31|0
1644231000000|2022-02-07 10:50:00|326.18|324.58|326.01|324.41|326.18|324.58|325.83|324.23|0
1644231010000|2022-02-07 10:50:10|325.91|324.31|325.47|323.87|325.91|324.31|325.47|323.87|0
1644231020000|2022-02-07 10:50:20|325.56|323.96|325.12|323.52|325.56|323.96|325.12|323.52|0
1644231030000|2022-02-07 10:50:30|324.94|323.34|325.12|323.52|325.12|323.52|324.94|323.34|0
1644231040000|2022-02-07 10:50:40|325.2|323.6|325.3|323.7|325.47|323.87|325.2|323.6|0
1644231060000|2022-02-07 10:51:00|325.12|323.52|325.38|323.78|325.38|323.78|325.12|323.52|0
1644231070000|2022-02-07 10:51:10|325.47|323.87|325.12|323.52|325.65|324.05|325.12|323.52|0
1644231080000|2022-02-07 10:51:20|325.03|323.43|325.12|323.52|325.2|323.6|325.03|323.43|0
1644231090000|2022-02-07 10:51:30|324.94|323.34|325.3|323.7|325.3|323.7|324.94|323.34|0
1644231100000|2022-02-07 10:51:40|325.12|323.52|325.12|323.52|325.12|323.52|325.03|323.43|0
1644231110000|2022-02-07 10:51:50|325.29|323.69|325.2|323.6|325.47|323.87|325.2|323.6|0
1644231120000|2022-02-07 10:52:00|325.47|323.87|324.67|323.07|325.47|323.87|324.67|323.07|0
1644231130000|2022-02-07 10:52:10|324.41|322.81|324.49|322.89|324.59|322.99|324.41|322.81|0
1644231140000|2022-02-07 10:52:20|324.59|322.99|324.49|322.89|324.59|322.99|324.49|322.89|0
1644231150000|2022-02-07 10:52:30|324.59|322.99|324.49|322.89|324.59|322.99|324.49|322.89|0
1644231160000|2022-02-07 10:52:40|324.41|322.81|324.41|322.81|324.59|322.99|324.41|322.81|0
1644231170000|2022-02-07 10:52:50|324.76|323.16|325.29|323.69|325.29|323.69|324.76|323.16|0
1644231180000|2022-02-07 10:53:00|325.12|323.52|325.02|323.42|325.12|323.52|325.02|323.42|0
1644231190000|2022-02-07 10:53:10|324.94|323.34|325.12|323.52|325.12|323.52|324.94|323.34|0
1644231200000|2022-02-07 10:53:20|324.94|323.34|324.49|322.89|324.94|323.34|324.49|322.89|0
1644231210000|2022-02-07 10:53:30|324.32|322.72|324.58|322.98|324.58|322.98|324.32|322.72|0
1644231220000|2022-02-07 10:53:40|324.94|323.34|324.67|323.07|324.94|323.34|324.58|322.98|0
1644231230000|2022-02-07 10:53:50|324.76|323.16|325.38|323.78|325.38|323.78|324.76|323.16|0
1644231240000|2022-02-07 10:54:00|325.12|323.52|325.12|323.52|325.29|323.69|325.12|323.52|0
1644231250000|2022-02-07 10:54:10|324.94|323.34|325.02|323.42|325.12|323.52|324.94|323.34|0
1644231260000|2022-02-07 10:54:20|325.12|323.52|324.94|323.34|325.12|323.52|324.94|323.34|0
1644231270000|2022-02-07 10:54:30|325.12|323.52|325.02|323.42|325.12|323.52|325.02|323.42|0
1644231280000|2022-02-07 10:54:40|324.76|323.16|324.85|323.25|324.85|323.25|324.58|322.98|0
1644231290000|2022-02-07 10:54:50|324.76|323.16|324.58|322.98|324.76|323.16|324.58|322.98|0
1644231300000|2022-02-07 10:55:00|324.41|322.81|324.31|322.71|324.49|322.89|324.23|322.63|0
1644231310000|2022-02-07 10:55:10|324.23|322.63|324.41|322.81|324.41|322.81|324.23|322.63|0
1644231320000|2022-02-07 10:55:20|324.31|322.71|324.05|322.45|324.31|322.71|324.05|322.45|0
1644231330000|2022-02-07 10:55:30|323.87|322.27|323.7|322.1|323.87|322.27|323.7|322.1|0
1644231340000|2022-02-07 10:55:40|323.52|321.92|323.34|321.74|323.52|321.92|323.34|321.74|0
1644231350000|2022-02-07 10:55:50|323.17|321.57|322.99|321.39|323.17|321.57|322.99|321.39|0
1644231360000|2022-02-07 10:56:00|322.9|321.3|323.07|321.47|323.34|321.74|322.9|321.3|0
1644231370000|2022-02-07 10:56:10|323.34|321.74|323.43|321.83|323.43|321.83|323.34|321.74|0
1644231380000|2022-02-07 10:56:20|323.25|321.65|323.34|321.74|323.43|321.83|323.25|321.65|0
1644231390000|2022-02-07 10:56:30|323.52|321.92|323.7|322.1|323.7|322.1|323.52|321.92|0
1644231400000|2022-02-07 10:56:40|323.87|322.27|323.7|322.1|323.87|322.27|323.52|321.92|0
1644231410000|2022-02-07 10:56:50|323.52|321.92|323.7|322.1|323.78|322.18|323.52|321.92|0
1644231420000|2022-02-07 10:57:00|323.87|322.27|323.6|322|323.87|322.27|323.6|322|0
1644231430000|2022-02-07 10:57:10|323.7|322.1|323.52|321.92|323.7|322.1|323.52|321.92|0
1644231440000|2022-02-07 10:57:20|323.6|322|323.7|322.1|323.78|322.18|323.6|322|0
1644231450000|2022-02-07 10:57:30|323.6|322|323.34|321.74|323.6|322|323.34|321.74|0
1644231460000|2022-02-07 10:57:40|322.63|321.03|322.46|320.86|322.81|321.21|322.46|320.86|0
1644231470000|2022-02-07 10:57:50|322.63|321.03|322.63|321.03|322.63|321.03|322.54|320.94|0
1644231480000|2022-02-07 10:58:00|322.54|320.94|322.46|320.86|322.54|320.94|322.46|320.86|0
1644231490000|2022-02-07 10:58:10|322.54|320.94|322.63|321.03|322.63|321.03|322.54|320.94|0
1644231500000|2022-02-07 10:58:20|322.54|320.94|322.81|321.21|322.81|321.21|322.54|320.94|0
1644231510000|2022-02-07 10:58:30|323.16|321.56|323.43|321.83|323.52|321.92|323.07|321.47|0
1644231520000|2022-02-07 10:58:40|323.34|321.74|323.25|321.65|323.34|321.74|323.25|321.65|0
1644231530000|2022-02-07 10:58:50|323.16|321.56|322.99|321.39|323.16|321.56|322.99|321.39|0
1644231540000|2022-02-07 10:59:00|322.9|321.3|323.25|321.65|323.25|321.65|322.9|321.3|0
1644231550000|2022-02-07 10:59:10|322.63|321.03|322.63|321.03|322.81|321.21|322.63|321.03|0
1644231560000|2022-02-07 10:59:20|322.46|320.86|322.36|320.76|322.46|320.86|322.36|320.76|0
1644231570000|2022-02-07 10:59:30|322.46|320.86|321.57|319.97|322.46|320.86|321.57|319.97|0
1644231580000|2022-02-07 10:59:40|321.75|320.15|322.1|320.5|322.1|320.5|321.75|320.15|0
1644231590000|2022-02-07 10:59:50|321.93|320.33|322.28|320.68|322.28|320.68|321.93|320.33|0
1644231600000|2022-02-07 11:00:00|321.93|320.33|322.01|320.41|322.1|320.5|321.93|320.33|0
1644231610000|2022-02-07 11:00:10|322.1|320.5|322.46|320.86|322.46|320.86|322.1|320.5|0
1644231620000|2022-02-07 11:00:20|322.63|321.03|323.34|321.74|323.34|321.74|322.63|321.03|0
1644231630000|2022-02-07 11:00:30|323.16|321.56|322.99|321.39|323.25|321.65|322.99|321.39|0
1644231640000|2022-02-07 11:00:40|323.16|321.56|322.63|321.03|323.16|321.56|322.63|321.03|0
1644231650000|2022-02-07 11:00:50|322.46|320.86|321.93|320.33|322.46|320.86|321.93|320.33|0
1644231660000|2022-02-07 11:01:00|322.46|320.86|322.36|320.76|322.46|320.86|322.1|320.5|0
1644231670000|2022-02-07 11:01:10|322.81|321.21|322.63|321.03|322.81|321.21|322.54|320.94|0
1644231680000|2022-02-07 11:01:20|322.46|320.86|322.54|320.94|322.63|321.03|322.46|320.86|0
1644231690000|2022-02-07 11:01:30|322.63|321.03|322.98|321.38|322.98|321.38|322.63|321.03|0
1644231700000|2022-02-07 11:01:40|322.81|321.21|322.98|321.38|322.98|321.38|322.81|321.21|0
1644231710000|2022-02-07 11:01:50|323.07|321.47|322.81|321.21|323.07|321.47|322.81|321.21|0
1644231720000|2022-02-07 11:02:00|322.72|321.12|322.63|321.03|322.72|321.12|322.63|321.03|0
1644231730000|2022-02-07 11:02:10|322.45|320.85|322.63|321.03|322.81|321.21|322.45|320.85|0
1644231740000|2022-02-07 11:02:20|322.45|320.85|321.92|320.32|322.45|320.85|321.92|320.32|0
1644231750000|2022-02-07 11:02:30|321.75|320.15|321.66|320.06|321.75|320.15|321.66|320.06|0
1644231760000|2022-02-07 11:02:40|321.75|320.15|322.28|320.68|322.45|320.85|321.75|320.15|0
1644231770000|2022-02-07 11:02:50|322.45|320.85|322.63|321.03|322.63|321.03|322.45|320.85|0
1644231780000|2022-02-07 11:03:00|322.72|321.12|322.98|321.38|322.98|321.38|322.72|321.12|0
1644231790000|2022-02-07 11:03:10|323.07|321.47|323.16|321.56|323.16|321.56|322.98|321.38|0
1644231800000|2022-02-07 11:03:20|323.34|321.74|322.98|321.38|323.34|321.74|322.98|321.38|0
1644231810000|2022-02-07 11:03:30|323.16|321.56|323.07|321.47|323.16|321.56|323.07|321.47|0
1644231820000|2022-02-07 11:03:40|323.34|321.74|322.98|321.38|323.34|321.74|322.98|321.38|0
1644231830000|2022-02-07 11:03:50|323.24|321.64|323.34|321.74|323.34|321.74|323.16|321.56|0
1644231840000|2022-02-07 11:04:00|322.98|321.38|322.18|320.58|323.07|321.47|322.18|320.58|0
1644231850000|2022-02-07 11:04:10|321.75|320.15|321.57|319.97|321.75|320.15|321.48|319.88|0
1644231860000|2022-02-07 11:04:20|321.39|319.79|321.57|319.97|321.57|319.97|321.39|319.79|0
1644231870000|2022-02-07 11:04:30|321.39|319.79|321.92|320.32|321.92|320.32|321.39|319.79|0
1644231880000|2022-02-07 11:04:40|321.75|320.15|321.75|320.15|321.75|320.15|321.75|320.15|0
1644231890000|2022-02-07 11:04:50|321.83|320.23|321.92|320.32|322.01|320.41|321.83|320.23|0
1644231900000|2022-02-07 11:05:00|322.1|320.5|321.92|320.32|322.1|320.5|321.75|320.15|0
1644231910000|2022-02-07 11:05:10|321.75|320.15|322.1|320.5|322.1|320.5|321.39|319.79|0
1644231920000|2022-02-07 11:05:20|322.18|320.58|322.54|320.94|322.54|320.94|322.18|320.58|0
1644231930000|2022-02-07 11:05:30|322.8|321.2|321.92|320.32|322.8|321.2|321.92|320.32|0
1644231940000|2022-02-07 11:05:40|321.75|320.15|322.1|320.5|322.1|320.5|321.75|320.15|0
1644231950000|2022-02-07 11:05:50|322.18|320.58|322.01|320.41|322.18|320.58|321.92|320.32|0
1644231960000|2022-02-07 11:06:00|322.18|320.58|321.74|320.14|322.18|320.58|321.74|320.14|0
1644231970000|2022-02-07 11:06:10|321.92|320.32|321.83|320.23|321.92|320.32|321.83|320.23|0
1644231980000|2022-02-07 11:06:20|321.74|320.14|321.74|320.14|321.74|320.14|321.74|320.14|0
1644231990000|2022-02-07 11:06:30|321.22|319.62|320.86|319.26|321.22|319.62|320.86|319.26|0
1644232000000|2022-02-07 11:06:40|321.04|319.44|320.69|319.09|321.12|319.52|320.69|319.09|0
1644232010000|2022-02-07 11:06:50|320.51|318.91|320.33|318.73|320.51|318.91|320.16|318.56|0
1644232020000|2022-02-07 11:07:00|319.98|318.38|321.57|319.97|321.57|319.97|319.98|318.38|0
1644232030000|2022-02-07 11:07:10|321.74|320.14|321.39|319.79|321.74|320.14|321.39|319.79|0
1644232040000|2022-02-07 11:07:20|321.21|319.61|320.95|319.35|321.21|319.61|320.86|319.26|0
1644232050000|2022-02-07 11:07:30|321.04|319.44|320.69|319.09|321.04|319.44|320.69|319.09|0
1644232060000|2022-02-07 11:07:40|320.16|318.56|320.33|318.73|320.33|318.73|320.16|318.56|0
1644232070000|2022-02-07 11:07:50|320.51|318.91|320.33|318.73|320.51|318.91|320.33|318.73|0
1644232080000|2022-02-07 11:08:00|320.51|318.91|320.33|318.73|320.51|318.91|320.16|318.56|0
1644232090000|2022-02-07 11:08:10|320.42|318.82|321.21|319.61|321.21|319.61|320.42|318.82|0
1644232100000|2022-02-07 11:08:20|321.12|319.52|321.21|319.61|321.39|319.79|321.12|319.52|0
1644232110000|2022-02-07 11:08:30|321.3|319.7|321.39|319.79|321.39|319.79|321.3|319.7|0
1644232120000|2022-02-07 11:08:40|321.21|319.61|321.21|319.61|321.21|319.61|321.21|319.61|0
1644232130000|2022-02-07 11:08:50|321.57|319.97|321.57|319.97|321.57|319.97|321.39|319.79|0
1644232140000|2022-02-07 11:09:00|321.74|320.14|322.1|320.5|322.27|320.67|321.74|320.14|0
1644232150000|2022-02-07 11:09:10|322.27|320.67|322.36|320.76|322.45|320.85|322.1|320.5|0
1644232160000|2022-02-07 11:09:20|322.27|320.67|322.09|320.49|322.27|320.67|322.09|320.49|0
1644232170000|2022-02-07 11:09:30|322.27|320.67|322.27|320.67|322.45|320.85|322.27|320.67|0
1644232180000|2022-02-07 11:09:40|322|320.4|322.09|320.49|322.18|320.58|322|320.4|0
1644232190000|2022-02-07 11:09:50|322.27|320.67|322.09|320.49|322.27|320.67|322.09|320.49|0
1644232200000|2022-02-07 11:10:00|321.83|320.23|321.21|319.61|321.83|320.23|320.68|319.08|0
1644232210000|2022-02-07 11:10:10|321.3|319.7|321.12|319.52|321.3|319.7|321.12|319.52|0
1644232220000|2022-02-07 11:10:20|321.74|320.14|322|320.4|322.27|320.67|321.74|320.14|0
1644232230000|2022-02-07 11:10:30|322.09|320.49|321.92|320.32|322.09|320.49|321.74|320.14|0
1644232240000|2022-02-07 11:10:40|321.74|320.14|322.27|320.67|322.27|320.67|321.74|320.14|0
1644232250000|2022-02-07 11:10:50|322.09|320.49|322.27|320.67|322.27|320.67|322.09|320.49|0
1644232260000|2022-02-07 11:11:00|322|320.4|322.09|320.49|322.09|320.49|322|320.4|0
1644232270000|2022-02-07 11:11:10|321.92|320.32|322.09|320.49|322.09|320.49|321.92|320.32|0
1644232280000|2022-02-07 11:11:20|322.27|320.67|323.15|321.55|323.15|321.55|322.27|320.67|0
1644232290000|2022-02-07 11:11:30|323.41|321.81|323.68|322.08|323.68|322.08|323.41|321.81|0
1644232300000|2022-02-07 11:11:40|323.51|321.91|323.68|322.08|323.68|322.08|323.51|321.91|0
1644232310000|2022-02-07 11:11:50|323.86|322.26|324.04|322.44|324.04|322.44|323.86|322.26|0
1644232320000|2022-02-07 11:12:00|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1644232330000|2022-02-07 11:12:10|324.04|322.44|323.51|321.91|324.04|322.44|323.41|321.81|0
1644232340000|2022-02-07 11:12:20|323.33|321.73|323.51|321.91|323.51|321.91|323.33|321.73|0
1644232350000|2022-02-07 11:12:30|323.59|321.99|324.04|322.44|324.04|322.44|323.59|321.99|0
1644232360000|2022-02-07 11:12:40|324.12|322.52|323.94|322.34|324.12|322.52|323.94|322.34|0
1644232370000|2022-02-07 11:12:50|323.86|322.26|323.86|322.26|323.86|322.26|323.86|322.26|0
1644232380000|2022-02-07 11:13:00|324.04|322.44|323.68|322.08|324.04|322.44|323.68|322.08|0
1644232390000|2022-02-07 11:13:10|324.04|322.44|324.39|322.79|324.39|322.79|324.04|322.44|0
1644232400000|2022-02-07 11:13:20|324.3|322.7|324.39|322.79|324.39|322.79|324.21|322.61|0
1644232410000|2022-02-07 11:13:30|324.48|322.88|324.48|322.88|324.48|322.88|324.39|322.79|0
1644232420000|2022-02-07 11:13:40|324.39|322.79|324.39|322.79|324.74|323.14|324.39|322.79|0
1644232430000|2022-02-07 11:13:50|324.21|322.61|324.39|322.79|324.39|322.79|324.21|322.61|0
1644232440000|2022-02-07 11:14:00|324.3|322.7|324.39|322.79|324.39|322.79|324.3|322.7|0
1644232450000|2022-02-07 11:14:10|323.24|321.64|323.41|321.81|323.5|321.9|323.24|321.64|0
1644232460000|2022-02-07 11:14:20|323.5|321.9|323.33|321.73|323.86|322.26|323.33|321.73|0
1644232470000|2022-02-07 11:14:30|323.41|321.81|323.59|321.99|323.59|321.99|323.33|321.73|0
1644232480000|2022-02-07 11:14:40|323.5|321.9|323.5|321.9|323.68|322.08|323.5|321.9|0
1644232490000|2022-02-07 11:14:50|323.41|321.81|323.24|321.64|323.41|321.81|323.15|321.55|0
1644232500000|2022-02-07 11:15:00|322.97|321.37|323.33|321.73|323.33|321.73|322.8|321.2|0
1644232510000|2022-02-07 11:15:10|322.97|321.37|323.15|321.55|323.15|321.55|322.88|321.28|0
1644232520000|2022-02-07 11:15:20|323.86|322.26|323.94|322.34|324.03|322.43|323.86|322.26|0
1644232530000|2022-02-07 11:15:30|323.77|322.17|323.68|322.08|323.77|322.17|323.68|322.08|0
1644232540000|2022-02-07 11:15:40|324.03|322.43|324.74|323.14|324.74|323.14|324.03|322.43|0
1644232550000|2022-02-07 11:15:50|324.57|322.97|324.92|323.32|324.92|323.32|324.57|322.97|0
1644232560000|2022-02-07 11:16:00|324.74|323.14|325.1|323.5|325.1|323.5|324.74|323.14|0
1644232570000|2022-02-07 11:16:10|324.83|323.23|324.92|323.32|324.92|323.32|324.74|323.14|0
1644232580000|2022-02-07 11:16:20|325|323.4|324.92|323.32|325.1|323.5|324.92|323.32|0
1644232590000|2022-02-07 11:16:30|324.83|323.23|324.92|323.32|324.92|323.32|324.74|323.14|0
1644232600000|2022-02-07 11:16:40|324.74|323.14|324.39|322.79|324.74|323.14|324.39|322.79|0
1644232610000|2022-02-07 11:16:50|324.47|322.87|324.56|322.96|324.56|322.96|324.47|322.87|0
1644232620000|2022-02-07 11:17:00|324.65|323.05|324.21|322.61|324.65|323.05|324.21|322.61|0
1644232630000|2022-02-07 11:17:10|324.03|322.43|323.68|322.08|324.03|322.43|323.68|322.08|0
1644232640000|2022-02-07 11:17:20|323.5|321.9|323.68|322.08|324.03|322.43|323.5|321.9|0
1644232650000|2022-02-07 11:17:30|323.86|322.26|324.03|322.43|324.03|322.43|323.68|322.08|0
1644232660000|2022-02-07 11:17:40|323.94|322.34|324.29|322.69|324.39|322.79|323.94|322.34|0
1644232670000|2022-02-07 11:17:50|324.03|322.43|324.21|322.61|324.39|322.79|323.86|322.26|0
1644232680000|2022-02-07 11:18:00|324.03|322.43|324.39|322.79|324.39|322.79|324.03|322.43|0
1644232690000|2022-02-07 11:18:10|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1644232700000|2022-02-07 11:18:20|324.29|322.69|324.39|322.79|324.39|322.79|324.29|322.69|0
1644232710000|2022-02-07 11:18:30|324.21|322.61|324.92|323.32|324.92|323.32|324.21|322.61|0
1644232720000|2022-02-07 11:18:40|324.56|322.96|324.21|322.61|324.56|322.96|324.21|322.61|0
1644232730000|2022-02-07 11:18:50|324.29|322.69|324.03|322.43|324.29|322.69|324.03|322.43|0
1644232740000|2022-02-07 11:19:00|323.32|321.72|323.85|322.25|323.85|322.25|323.32|321.72|0
1644232760000|2022-02-07 11:19:20|323.68|322.08|323.5|321.9|323.68|322.08|323.41|321.81|0
1644232770000|2022-02-07 11:19:30|324.21|322.61|324.21|322.61|324.21|322.61|324.03|322.43|0
1644232780000|2022-02-07 11:19:40|324.12|322.52|324.03|322.43|324.12|322.52|324.03|322.43|0
1644232790000|2022-02-07 11:19:50|323.94|322.34|323.85|322.25|323.94|322.34|323.85|322.25|0
1644232800000|2022-02-07 11:20:00|323.94|322.34|324.38|322.78|324.56|322.96|323.94|322.34|0
1644232810000|2022-02-07 11:20:10|324.29|322.69|324.38|322.78|324.38|322.78|324.29|322.69|0
1644232820000|2022-02-07 11:20:20|324.29|322.69|324.21|322.61|324.29|322.69|324.21|322.61|0
1644232830000|2022-02-07 11:20:30|324.03|322.43|323.85|322.25|324.03|322.43|323.85|322.25|0
1644232840000|2022-02-07 11:20:40|324.56|322.96|324.38|322.78|324.56|322.96|324.38|322.78|0
1644232850000|2022-02-07 11:20:50|324.29|322.69|324.21|322.61|324.29|322.69|324.21|322.61|0
1644232860000|2022-02-07 11:21:00|324.03|322.43|323.94|322.34|324.03|322.43|323.85|322.25|0
1644232870000|2022-02-07 11:21:10|324.21|322.61|324.03|322.43|324.21|322.61|324.03|322.43|0
1644232880000|2022-02-07 11:21:20|324.21|322.61|324.03|322.43|324.21|322.61|324.03|322.43|0
1644232890000|2022-02-07 11:21:30|324.11|322.51|323.85|322.25|324.11|322.51|323.85|322.25|0
1644232900000|2022-02-07 11:21:40|323.68|322.08|324.74|323.14|324.74|323.14|323.68|322.08|0
1644232910000|2022-02-07 11:21:50|324.56|322.96|324.56|322.96|324.56|322.96|324.56|322.96|0
1644232920000|2022-02-07 11:22:00|324.74|323.14|324.56|322.96|324.74|323.14|324.56|322.96|0
1644232930000|2022-02-07 11:22:10|324.38|322.78|324.47|322.87|324.47|322.87|324.38|322.78|0
1644232940000|2022-02-07 11:22:20|324.38|322.78|324.38|322.78|324.38|322.78|324.21|322.61|0
1644232950000|2022-02-07 11:22:30|324.56|322.96|325|323.4|325|323.4|324.38|322.78|0
1644232960000|2022-02-07 11:22:40|324.91|323.31|324.91|323.31|325.09|323.49|324.91|323.31|0
1644232980000|2022-02-07 11:23:00|324.74|323.14|324.74|323.14|324.82|323.22|324.74|323.14|0
1644233010000|2022-02-07 11:23:30|325.62|324.02|326.15|324.55|326.15|324.55|325.62|324.02|0
1644233020000|2022-02-07 11:23:40|325.98|324.38|326.06|324.46|326.15|324.55|325.98|324.38|0
1644233030000|2022-02-07 11:23:50|325.98|324.38|326.15|324.55|326.15|324.55|325.8|324.2|0
1644233040000|2022-02-07 11:24:00|325.98|324.38|325.8|324.2|325.98|324.38|325.8|324.2|0
1644233050000|2022-02-07 11:24:10|325.98|324.38|326.06|324.46|326.06|324.46|325.98|324.38|0
1644233060000|2022-02-07 11:24:20|325.98|324.38|325.98|324.38|325.98|324.38|325.8|324.2|0
1644233070000|2022-02-07 11:24:30|325.88|324.28|325.62|324.02|325.88|324.28|325.62|324.02|0
1644233080000|2022-02-07 11:24:40|325.44|323.84|324.91|323.31|325.44|323.84|324.91|323.31|0
1644233090000|2022-02-07 11:24:50|325.09|323.49|325.27|323.67|325.27|323.67|325.09|323.49|0
1644233100000|2022-02-07 11:25:00|325.35|323.75|326.06|324.46|326.06|324.46|325.35|323.75|0
1644233110000|2022-02-07 11:25:10|326.15|324.55|325.98|324.38|326.15|324.55|325.62|324.02|0
1644233120000|2022-02-07 11:25:20|326.33|324.73|326.15|324.55|326.42|324.82|326.15|324.55|0
1644233130000|2022-02-07 11:25:30|326.33|324.73|326.33|324.73|326.33|324.73|326.15|324.55|0
1644233140000|2022-02-07 11:25:40|326.51|324.91|326.24|324.64|326.51|324.91|326.24|324.64|0
1644233150000|2022-02-07 11:25:50|326.15|324.55|326.33|324.73|326.33|324.73|326.15|324.55|0
1644233160000|2022-02-07 11:26:00|326.15|324.55|325.8|324.2|326.15|324.55|325.62|324.02|0
1644233170000|2022-02-07 11:26:10|325.62|324.02|325.62|324.02|325.62|324.02|325.44|323.84|0
1644233180000|2022-02-07 11:26:20|325.53|323.93|325.8|324.2|325.8|324.2|325.53|323.93|0
1644233190000|2022-02-07 11:26:30|325.62|324.02|325.97|324.37|326.15|324.55|325.62|324.02|0
1644233200000|2022-02-07 11:26:40|326.06|324.46|325.97|324.37|326.06|324.46|325.97|324.37|0
1644233210000|2022-02-07 11:26:50|325.62|324.02|325.88|324.28|325.97|324.37|325.62|324.02|0
1644233220000|2022-02-07 11:27:00|326.15|324.55|326.33|324.73|326.33|324.73|326.15|324.55|0
1644233230000|2022-02-07 11:27:10|326.59|324.99|326.24|324.64|326.59|324.99|326.24|324.64|0
1644233240000|2022-02-07 11:27:20|326.41|324.81|326.51|324.91|326.51|324.91|326.33|324.73|0
1644233250000|2022-02-07 11:27:30|326.33|324.73|327.13|325.53|327.13|325.53|326.33|324.73|0
1644233260000|2022-02-07 11:27:40|327.04|325.44|327.04|325.44|327.04|325.44|327.04|325.44|0
1644233270000|2022-02-07 11:27:50|326.86|325.26|327.04|325.44|327.04|325.44|326.86|325.26|0
1644233280000|2022-02-07 11:28:00|327.22|325.62|327.22|325.62|327.57|325.97|327.22|325.62|0
1644233290000|2022-02-07 11:28:10|327.04|325.44|326.51|324.91|327.04|325.44|326.51|324.91|0
1644233300000|2022-02-07 11:28:20|326.59|324.99|327.04|325.44|327.04|325.44|326.59|324.99|0
1644233310000|2022-02-07 11:28:30|326.68|325.08|326.77|325.17|326.77|325.17|326.68|325.08|0
1644233320000|2022-02-07 11:28:40|326.68|325.08|326.68|325.08|326.86|325.26|326.68|325.08|0
1644233330000|2022-02-07 11:28:50|326.33|324.73|326.24|324.64|326.33|324.73|326.06|324.46|0
1644233340000|2022-02-07 11:29:00|326.33|324.73|326.15|324.55|326.33|324.73|326.15|324.55|0
1644233350000|2022-02-07 11:29:10|326.24|324.64|326.15|324.55|326.24|324.64|326.15|324.55|0
1644233360000|2022-02-07 11:29:20|326.06|324.46|326.15|324.55|326.15|324.55|326.06|324.46|0
1644233370000|2022-02-07 11:29:30|326.24|324.64|326.15|324.55|326.33|324.73|326.15|324.55|0
1644233380000|2022-02-07 11:29:40|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1644233390000|2022-02-07 11:29:50|326.06|324.46|326.06|324.46|326.15|324.55|326.06|324.46|0
1644233400000|2022-02-07 11:30:00|326.15|324.55|326.77|325.17|326.77|325.17|326.15|324.55|0
1644233410000|2022-02-07 11:30:10|326.68|325.08|327.04|325.44|327.04|325.44|326.68|325.08|0
1644233420000|2022-02-07 11:30:20|327.22|325.62|326.86|325.26|327.22|325.62|326.86|325.26|0
1644233430000|2022-02-07 11:30:30|327.04|325.44|327.22|325.62|327.22|325.62|327.04|325.44|0
1644233440000|2022-02-07 11:30:40|327.04|325.44|327.39|325.79|327.39|325.79|327.04|325.44|0
1644233450000|2022-02-07 11:30:50|327.66|326.06|327.3|325.7|327.66|326.06|327.3|325.7|0
1644233460000|2022-02-07 11:31:00|327.21|325.61|327.21|325.61|327.21|325.61|327.21|325.61|0
1644233470000|2022-02-07 11:31:10|327.3|325.7|326.59|324.99|327.3|325.7|326.59|324.99|0
1644233480000|2022-02-07 11:31:20|327.21|325.61|326.94|325.34|327.21|325.61|326.94|325.34|0
1644233490000|2022-02-07 11:31:30|327.04|325.44|326.86|325.26|327.04|325.44|326.86|325.26|0
1644233500000|2022-02-07 11:31:40|327.04|325.44|327.21|325.61|327.21|325.61|327.04|325.44|0
1644233510000|2022-02-07 11:31:50|327.04|325.44|327.04|325.44|327.04|325.44|327.04|325.44|0
1644233520000|2022-02-07 11:32:00|327.39|325.79|327.57|325.97|327.75|326.15|327.39|325.79|0
1644233530000|2022-02-07 11:32:10|327.75|326.15|327.75|326.15|327.75|326.15|327.75|326.15|0
1644233540000|2022-02-07 11:32:20|327.57|325.97|327.65|326.05|327.65|326.05|327.57|325.97|0
1644233550000|2022-02-07 11:32:30|327.75|326.15|327.57|325.97|327.75|326.15|327.39|325.79|0
1644233560000|2022-02-07 11:32:40|327.48|325.88|327.92|326.32|327.92|326.32|327.48|325.88|0
1644233570000|2022-02-07 11:32:50|327.65|326.05|327.75|326.15|327.75|326.15|327.65|326.05|0
1644233580000|2022-02-07 11:33:00|327.48|325.88|327.57|325.97|327.57|325.97|327.48|325.88|0
1644233590000|2022-02-07 11:33:10|327.75|326.15|327.75|326.15|327.75|326.15|327.75|326.15|0
1644233600000|2022-02-07 11:33:20|327.57|325.97|327.57|325.97|327.57|325.97|327.57|325.97|0
1644233610000|2022-02-07 11:33:30|327.92|326.32|327.83|326.23|328.01|326.41|327.83|326.23|0
1644233620000|2022-02-07 11:33:40|327.92|326.32|328.1|326.5|328.28|326.68|327.92|326.32|0
1644233630000|2022-02-07 11:33:50|327.92|326.32|327.65|326.05|327.92|326.32|327.65|326.05|0
1644233640000|2022-02-07 11:34:00|327.75|326.15|327.21|325.61|327.75|326.15|327.21|325.61|0
1644233650000|2022-02-07 11:34:10|327.3|325.7|327.21|325.61|327.39|325.79|327.21|325.61|0
1644233660000|2022-02-07 11:34:20|327.12|325.52|327.39|325.79|327.39|325.79|327.12|325.52|0
1644233670000|2022-02-07 11:34:30|327.21|325.61|327.39|325.79|327.57|325.97|327.21|325.61|0
1644233680000|2022-02-07 11:34:40|327.57|325.97|327.47|325.87|327.57|325.97|327.47|325.87|0
1644233690000|2022-02-07 11:34:50|327.39|325.79|327.3|325.7|327.39|325.79|327.3|325.7|0
1644233700000|2022-02-07 11:35:00|327.57|325.97|327.92|326.32|328.1|326.5|327.57|325.97|0
1644233710000|2022-02-07 11:35:10|328.1|326.5|327.92|326.32|328.1|326.5|327.92|326.32|0
1644233720000|2022-02-07 11:35:20|327.74|326.14|328.28|326.68|328.28|326.68|327.74|326.14|0
1644233730000|2022-02-07 11:35:30|328.46|326.86|328.99|327.39|329.17|327.57|328.46|326.86|0
1644233740000|2022-02-07 11:35:40|328.9|327.3|328.36|326.76|328.9|327.3|328.19|326.59|0
1644233750000|2022-02-07 11:35:50|328.54|326.94|328.28|326.68|328.54|326.94|328.19|326.59|0
1644233760000|2022-02-07 11:36:00|328.19|326.59|327.65|326.05|328.19|326.59|327.65|326.05|0
1644233770000|2022-02-07 11:36:10|327.57|325.97|327.39|325.79|327.57|325.97|327.3|325.7|0
1644233780000|2022-02-07 11:36:20|327.57|325.97|328.63|327.03|328.63|327.03|327.57|325.97|0
1644233790000|2022-02-07 11:36:30|328.72|327.12|329.43|327.83|329.43|327.83|328.63|327.03|0
1644233800000|2022-02-07 11:36:40|329.25|327.65|329.17|327.57|329.25|327.65|329.17|327.57|0
1644233810000|2022-02-07 11:36:50|328.99|327.39|329.35|327.75|329.35|327.75|328.99|327.39|0
1644233820000|2022-02-07 11:37:00|329.08|327.48|328.99|327.39|329.17|327.57|328.99|327.39|0
1644233830000|2022-02-07 11:37:10|328.63|327.03|329.17|327.57|329.17|327.57|328.63|327.03|0
1644233840000|2022-02-07 11:37:20|329.35|327.75|329.25|327.65|329.35|327.75|328.99|327.39|0
1644233850000|2022-02-07 11:37:30|329.17|327.57|329.52|327.92|329.52|327.92|328.99|327.39|0
1644233860000|2022-02-07 11:37:40|329.7|328.1|329.79|328.19|329.79|328.19|329.52|327.92|0
1644233870000|2022-02-07 11:37:50|329.7|328.1|329.35|327.75|329.7|328.1|329.35|327.75|0
1644233880000|2022-02-07 11:38:00|329.61|328.01|329.7|328.1|329.7|328.1|329.61|328.01|0
1644233890000|2022-02-07 11:38:10|329.79|328.19|329.52|327.92|329.88|328.28|329.52|327.92|0
1644233900000|2022-02-07 11:38:20|329.7|328.1|329.52|327.92|329.7|328.1|329.52|327.92|0
1644233910000|2022-02-07 11:38:30|329.61|328.01|329.35|327.75|329.61|328.01|329.25|327.65|0
1644233920000|2022-02-07 11:38:40|328.9|327.3|328.81|327.21|328.9|327.3|328.81|327.21|0
1644233930000|2022-02-07 11:38:50|328.45|326.85|328.99|327.39|328.99|327.39|328.45|326.85|0
1644233940000|2022-02-07 11:39:00|328.81|327.21|328.45|326.85|328.81|327.21|328.45|326.85|0
1644233950000|2022-02-07 11:39:10|328.28|326.68|328.45|326.85|328.45|326.85|328.28|326.68|0
1644233960000|2022-02-07 11:39:20|328.63|327.03|328.45|326.85|328.63|327.03|328.28|326.68|0
1644233970000|2022-02-07 11:39:30|328.36|326.76|328.1|326.5|328.36|326.76|328.1|326.5|0
1644233980000|2022-02-07 11:39:40|327.92|326.32|327.92|326.32|327.92|326.32|327.83|326.23|0
1644233990000|2022-02-07 11:39:50|327.56|325.96|327.74|326.14|327.74|326.14|327.56|325.96|0
1644234000000|2022-02-07 11:40:00|327.65|326.05|327.21|325.61|327.65|326.05|327.03|325.43|0
1644234010000|2022-02-07 11:40:10|326.94|325.34|327.03|325.43|327.21|325.61|326.94|325.34|0
1644234020000|2022-02-07 11:40:20|326.94|325.34|326.94|325.34|327.03|325.43|326.85|325.25|0
1644234030000|2022-02-07 11:40:30|327.03|325.43|326.85|325.25|327.03|325.43|326.85|325.25|0
1644234040000|2022-02-07 11:40:40|327.03|325.43|326.85|325.25|327.03|325.43|326.85|325.25|0
1644234050000|2022-02-07 11:40:50|327.03|325.43|326.85|325.25|327.03|325.43|326.85|325.25|0
1644234060000|2022-02-07 11:41:00|327.03|325.43|327.03|325.43|327.03|325.43|326.85|325.25|0
1644234070000|2022-02-07 11:41:10|326.76|325.16|326.67|325.07|326.76|325.16|326.67|325.07|0
1644234090000|2022-02-07 11:41:30|326.32|324.72|326.4|324.8|326.49|324.89|326.32|324.72|0
1644234100000|2022-02-07 11:41:40|326.49|324.89|326.49|324.89|326.49|324.89|326.4|324.8|0
1644234110000|2022-02-07 11:41:50|326.58|324.98|326.49|324.89|326.58|324.98|326.49|324.89|0
1644234120000|2022-02-07 11:42:00|326.4|324.8|326.14|324.54|326.4|324.8|326.14|324.54|0
1644234130000|2022-02-07 11:42:10|326.22|324.62|326.32|324.72|326.4|324.8|326.22|324.62|0
1644234140000|2022-02-07 11:42:20|326.22|324.62|327.03|325.43|327.03|325.43|326.22|324.62|0
1644234150000|2022-02-07 11:42:30|326.85|325.25|326.85|325.25|326.85|325.25|326.67|325.07|0
1644234160000|2022-02-07 11:42:40|326.76|325.16|326.67|325.07|326.85|325.25|326.67|325.07|0
1644234170000|2022-02-07 11:42:50|326.49|324.89|326.49|324.89|326.49|324.89|326.49|324.89|0
1644234180000|2022-02-07 11:43:00|326.58|324.98|325.51|323.91|326.58|324.98|325.51|323.91|0
1644234190000|2022-02-07 11:43:10|325.69|324.09|325.78|324.18|325.78|324.18|325.61|324.01|0
1644234200000|2022-02-07 11:43:20|325.61|324.01|325.43|323.83|325.61|324.01|325.43|323.83|0
1644234210000|2022-02-07 11:43:30|325.61|324.01|325.61|324.01|325.61|324.01|325.61|324.01|0
1644234220000|2022-02-07 11:43:40|325.43|323.83|325.61|324.01|325.61|324.01|325.43|323.83|0
1644234230000|2022-02-07 11:43:50|325.6|324|325.6|324|325.6|324|325.43|323.83|0
1644234240000|2022-02-07 11:44:00|325.43|323.83|325.43|323.83|325.43|323.83|325.43|323.83|0
1644234260000|2022-02-07 11:44:20|325.25|323.65|325.43|323.83|325.43|323.83|325.25|323.65|0
1644234270000|2022-02-07 11:44:30|325.33|323.73|325.25|323.65|325.33|323.73|325.25|323.65|0
1644234280000|2022-02-07 11:44:40|325.07|323.47|325.07|323.47|325.25|323.65|325.07|323.47|0
1644234290000|2022-02-07 11:44:50|325.25|323.65|325.6|324|325.6|324|325.25|323.65|0
1644234300000|2022-02-07 11:45:00|325.43|323.83|325.6|324|325.6|324|325.43|323.83|0
1644234310000|2022-02-07 11:45:10|325.43|323.83|325.33|323.73|325.51|323.91|325.33|323.73|0
1644234320000|2022-02-07 11:45:20|325.43|323.83|325.43|323.83|325.43|323.83|325.33|323.73|0
1644234330000|2022-02-07 11:45:30|325.33|323.73|325.43|323.83|325.43|323.83|325.33|323.73|0
1644234340000|2022-02-07 11:45:40|325.25|323.65|325.16|323.56|325.25|323.65|325.16|323.56|0
1644234350000|2022-02-07 11:45:50|325.07|323.47|325.25|323.65|325.25|323.65|325.07|323.47|0
1644234360000|2022-02-07 11:46:00|325.16|323.56|324.98|323.38|325.16|323.56|324.98|323.38|0
1644234370000|2022-02-07 11:46:10|325.07|323.47|325.07|323.47|325.07|323.47|325.07|323.47|0
1644234380000|2022-02-07 11:46:20|325.43|323.83|325.51|323.91|325.6|324|325.43|323.83|0
1644234390000|2022-02-07 11:46:30|325.43|323.83|325.33|323.73|325.43|323.83|325.33|323.73|0
1644234400000|2022-02-07 11:46:40|325.43|323.83|325.51|323.91|325.51|323.91|325.43|323.83|0
1644234410000|2022-02-07 11:46:50|325.6|324|325.42|323.82|325.6|324|325.42|323.82|0
1644234420000|2022-02-07 11:47:00|325.51|323.91|325.42|323.82|325.6|324|325.42|323.82|0
1644234430000|2022-02-07 11:47:10|325.6|324|325.42|323.82|325.6|324|325.42|323.82|0
1644234440000|2022-02-07 11:47:20|325.25|323.65|325.42|323.82|325.42|323.82|325.25|323.65|0
1644234450000|2022-02-07 11:47:30|325.25|323.65|325.07|323.47|325.33|323.73|325.07|323.47|0
1644234460000|2022-02-07 11:47:40|325.25|323.65|325.25|323.65|325.42|323.82|325.25|323.65|0
1644234470000|2022-02-07 11:47:50|325.42|323.82|325.42|323.82|325.42|323.82|325.42|323.82|0
1644234480000|2022-02-07 11:48:00|325.25|323.65|325.07|323.47|325.25|323.65|325.07|323.47|0
1644234490000|2022-02-07 11:48:10|325.15|323.55|325.25|323.65|325.25|323.65|325.15|323.55|0
1644234500000|2022-02-07 11:48:20|324.98|323.38|324.54|322.94|324.98|323.38|324.54|322.94|0
1644234510000|2022-02-07 11:48:30|324.71|323.11|325.07|323.47|325.07|323.47|324.71|323.11|0
1644234520000|2022-02-07 11:48:40|325.15|323.55|325.42|323.82|325.42|323.82|325.15|323.55|0
1644234530000|2022-02-07 11:48:50|325.96|324.36|325.96|324.36|326.13|324.53|325.96|324.36|0
1644234540000|2022-02-07 11:49:00|326.13|324.53|326.31|324.71|326.31|324.71|326.04|324.44|0
1644234550000|2022-02-07 11:49:10|326.49|324.89|326.67|325.07|326.67|325.07|326.31|324.71|0
1644234560000|2022-02-07 11:49:20|326.57|324.97|326.31|324.71|326.57|324.97|326.31|324.71|0
1644234570000|2022-02-07 11:49:30|326.13|324.53|326.31|324.71|326.31|324.71|326.13|324.53|0
1644234580000|2022-02-07 11:49:40|326.13|324.53|325.69|324.09|326.31|324.71|325.69|324.09|0
1644234590000|2022-02-07 11:49:50|325.78|324.18|325.78|324.18|325.78|324.18|325.78|324.18|0
1644234600000|2022-02-07 11:50:00|325.95|324.35|325.78|324.18|325.95|324.35|325.78|324.18|0
1644234610000|2022-02-07 11:50:10|325.95|324.35|325.95|324.35|325.95|324.35|325.95|324.35|0
1644234620000|2022-02-07 11:50:20|326.22|324.62|326.49|324.89|326.49|324.89|325.95|324.35|0
1644234630000|2022-02-07 11:50:30|326.39|324.79|326.31|324.71|326.39|324.79|326.31|324.71|0
1644234640000|2022-02-07 11:50:40|326.39|324.79|326.49|324.89|326.49|324.89|326.31|324.71|0
1644234650000|2022-02-07 11:50:50|326.31|324.71|326.31|324.71|326.31|324.71|326.31|324.71|0
1644234660000|2022-02-07 11:51:00|326.49|324.89|326.66|325.06|326.84|325.24|326.49|324.89|0
1644234670000|2022-02-07 11:51:10|326.84|325.24|326.66|325.06|326.84|325.24|326.66|325.06|0
1644234680000|2022-02-07 11:51:20|326.57|324.97|326.75|325.15|326.75|325.15|326.57|324.97|0
1644234690000|2022-02-07 11:51:30|326.66|325.06|326.49|324.89|326.66|325.06|326.49|324.89|0
1644234700000|2022-02-07 11:51:40|326.57|324.97|326.49|324.89|326.57|324.97|326.49|324.89|0
1644234710000|2022-02-07 11:51:50|326.39|324.79|326.22|324.62|326.39|324.79|326.22|324.62|0
1644234720000|2022-02-07 11:52:00|326.31|324.71|326.13|324.53|326.31|324.71|326.13|324.53|0
1644234730000|2022-02-07 11:52:10|325.78|324.18|324.89|323.29|325.78|324.18|324.89|323.29|0
1644234740000|2022-02-07 11:52:20|325.07|323.47|325.42|323.82|325.42|323.82|324.89|323.29|0
1644234750000|2022-02-07 11:52:30|325.24|323.64|325.95|324.35|325.95|324.35|325.07|323.47|0
1644234760000|2022-02-07 11:52:40|326.13|324.53|326.13|324.53|326.13|324.53|326.13|324.53|0
1644234770000|2022-02-07 11:52:50|325.95|324.35|325.95|324.35|325.95|324.35|325.95|324.35|0
1644234780000|2022-02-07 11:53:00|325.77|324.17|325.77|324.17|325.77|324.17|325.77|324.17|0
1644234790000|2022-02-07 11:53:10|325.95|324.35|325.95|324.35|325.95|324.35|325.95|324.35|0
1644234800000|2022-02-07 11:53:20|325.86|324.26|325.95|324.35|325.95|324.35|325.77|324.17|0
1644234810000|2022-02-07 11:53:30|326.13|324.53|326.04|324.44|326.13|324.53|326.04|324.44|0
1644234820000|2022-02-07 11:53:40|326.31|324.71|326.31|324.71|326.48|324.88|326.31|324.71|0
1644234830000|2022-02-07 11:53:50|326.48|324.88|326.48|324.88|326.66|325.06|326.48|324.88|0
1644234840000|2022-02-07 11:54:00|326.31|324.71|326.48|324.88|326.48|324.88|326.31|324.71|0
1644234850000|2022-02-07 11:54:10|326.66|325.06|326.48|324.88|326.66|325.06|326.48|324.88|0
1644234860000|2022-02-07 11:54:20|326.66|325.06|326.21|324.61|326.84|325.24|326.21|324.61|0
1644234870000|2022-02-07 11:54:30|326.31|324.71|325.86|324.26|326.31|324.71|325.86|324.26|0
1644234880000|2022-02-07 11:54:40|325.95|324.35|325.95|324.35|326.13|324.53|325.95|324.35|0
1644234890000|2022-02-07 11:54:50|326.13|324.53|326.31|324.71|326.31|324.71|326.13|324.53|0
1644234900000|2022-02-07 11:55:00|326.13|324.53|325.77|324.17|326.13|324.53|325.77|324.17|0
1644234910000|2022-02-07 11:55:10|325.06|323.46|325.24|323.64|325.24|323.64|325.06|323.46|0
1644234920000|2022-02-07 11:55:20|325.42|323.82|325.77|324.17|325.77|324.17|325.42|323.82|0
1644234930000|2022-02-07 11:55:30|326.31|324.71|326.04|324.44|326.31|324.71|326.04|324.44|0
1644234940000|2022-02-07 11:55:40|326.03|324.43|326.13|324.53|326.3|324.7|326.03|324.43|0
1644234950000|2022-02-07 11:55:50|326.21|324.61|326.21|324.61|326.21|324.61|325.95|324.35|0
1644234960000|2022-02-07 11:56:00|326.13|324.53|325.77|324.17|326.13|324.53|325.77|324.17|0
1644234970000|2022-02-07 11:56:10|325.68|324.08|325.77|324.17|325.77|324.17|325.68|324.08|0
1644234980000|2022-02-07 11:56:20|325.5|323.9|325.42|323.82|325.5|323.9|325.32|323.72|0
1644234990000|2022-02-07 11:56:30|325.32|323.72|325.95|324.35|325.95|324.35|325.32|323.72|0
1644235000000|2022-02-07 11:56:40|325.86|324.26|326.13|324.53|326.13|324.53|325.86|324.26|0
1644235010000|2022-02-07 11:56:50|326.39|324.79|326.74|325.14|326.74|325.14|326.39|324.79|0
1644235020000|2022-02-07 11:57:00|326.66|325.06|327.37|325.77|327.37|325.77|326.66|325.06|0
1644235030000|2022-02-07 11:57:10|327.01|325.41|327.01|325.41|327.19|325.59|327.01|325.41|0
1644235040000|2022-02-07 11:57:20|327.19|325.59|327.19|325.59|327.19|325.59|327.19|325.59|0
1644235050000|2022-02-07 11:57:30|327.01|325.41|326.84|325.24|327.01|325.41|326.74|325.14|0
1644235060000|2022-02-07 11:57:40|326.92|325.32|326.92|325.32|326.92|325.32|326.92|325.32|0
1644235070000|2022-02-07 11:57:50|327.1|325.5|327.19|325.59|327.37|325.77|327.1|325.5|0
1644235080000|2022-02-07 11:58:00|327.28|325.68|327.37|325.77|327.37|325.77|327.28|325.68|0
1644235090000|2022-02-07 11:58:10|327.55|325.95|327.37|325.77|327.55|325.95|327.37|325.77|0
1644235100000|2022-02-07 11:58:20|327.55|325.95|327.55|325.95|327.55|325.95|327.55|325.95|0
1644235110000|2022-02-07 11:58:30|327.72|326.12|328.79|327.19|328.79|327.19|327.72|326.12|0
1644235120000|2022-02-07 11:58:40|328.7|327.1|328.79|327.19|328.79|327.19|328.7|327.1|0
1644235130000|2022-02-07 11:58:50|328.44|326.84|328.44|326.84|328.44|326.84|328.34|326.74|0
1644235140000|2022-02-07 11:59:00|328.34|326.74|328.44|326.84|328.52|326.92|328.34|326.74|0
1644235150000|2022-02-07 11:59:10|328.61|327.01|328.34|326.74|328.61|327.01|328.26|326.66|0
1644235160000|2022-02-07 11:59:20|328.26|326.66|328.17|326.57|328.26|326.66|328.08|326.48|0
1644235170000|2022-02-07 11:59:30|328.26|326.66|327.9|326.3|328.26|326.66|327.9|326.3|0
1644235180000|2022-02-07 11:59:40|327.55|325.95|327.28|325.68|327.55|325.95|327.19|325.59|0
1644235190000|2022-02-07 11:59:50|327.1|325.5|327.19|325.59|327.28|325.68|327.1|325.5|0
1644235200000|2022-02-07 12:00:00|327.1|325.5|327.55|325.95|327.9|326.3|327.1|325.5|0
1644235210000|2022-02-07 12:00:10|327.81|326.21|328.08|326.48|328.16|326.56|327.81|326.21|0
1644235220000|2022-02-07 12:00:20|327.9|326.3|327.81|326.21|327.9|326.3|327.72|326.12|0
1644235230000|2022-02-07 12:00:30|327.9|326.3|328.34|326.74|328.34|326.74|327.81|326.21|0
1644235240000|2022-02-07 12:00:40|328.44|326.84|328.7|327.1|328.79|327.19|328.44|326.84|0
1644235250000|2022-02-07 12:00:50|328.79|327.19|328.79|327.19|328.79|327.19|328.61|327.01|0
1644235260000|2022-02-07 12:01:00|328.7|327.1|329.15|327.55|329.15|327.55|328.7|327.1|0
1644235270000|2022-02-07 12:01:10|328.97|327.37|329.15|327.55|329.15|327.55|328.97|327.37|0
1644235280000|2022-02-07 12:01:20|328.97|327.37|328.61|327.01|328.97|327.37|328.61|327.01|0
1644235300000|2022-02-07 12:01:40|328.88|327.28|329.15|327.55|329.15|327.55|328.88|327.28|0
1644235310000|2022-02-07 12:01:50|328.97|327.37|329.15|327.55|329.15|327.55|328.97|327.37|0
1644235320000|2022-02-07 12:02:00|328.97|327.37|328.79|327.19|329.05|327.45|328.79|327.19|0
1644235330000|2022-02-07 12:02:10|329.15|327.55|329.5|327.9|329.5|327.9|329.15|327.55|0
1644235340000|2022-02-07 12:02:20|329.68|328.08|329.86|328.26|329.86|328.26|329.68|328.08|0
1644235350000|2022-02-07 12:02:30|329.68|328.08|329.86|328.26|329.86|328.26|329.68|328.08|0
1644235360000|2022-02-07 12:02:40|330.04|328.44|330.22|328.62|330.4|328.8|330.04|328.44|0
1644235370000|2022-02-07 12:02:50|330.4|328.8|330.48|328.88|330.48|328.88|330.22|328.62|0
1644235380000|2022-02-07 12:03:00|330.66|329.06|330.48|328.88|330.66|329.06|330.48|328.88|0
1644235390000|2022-02-07 12:03:10|329.77|328.17|329.68|328.08|329.77|328.17|329.68|328.08|0
1644235400000|2022-02-07 12:03:20|329.86|328.26|330.04|328.44|330.04|328.44|329.86|328.26|0
1644235410000|2022-02-07 12:03:30|330.48|328.88|330.57|328.97|330.66|329.06|330.48|328.88|0
1644235420000|2022-02-07 12:03:40|330.3|328.7|329.86|328.26|330.3|328.7|329.86|328.26|0
1644235430000|2022-02-07 12:03:50|329.77|328.17|329.86|328.26|329.86|328.26|329.68|328.08|0
1644235440000|2022-02-07 12:04:00|329.68|328.08|329.86|328.26|329.86|328.26|329.68|328.08|0
1644235450000|2022-02-07 12:04:10|330.04|328.44|330.39|328.79|330.39|328.79|330.04|328.44|0
1644235460000|2022-02-07 12:04:20|330.22|328.62|329.86|328.26|330.22|328.62|329.86|328.26|0
1644235470000|2022-02-07 12:04:30|330.04|328.44|330.57|328.97|330.57|328.97|330.04|328.44|0
1644235480000|2022-02-07 12:04:40|330.48|328.88|331.11|329.51|331.11|329.51|330.48|328.88|0
1644235490000|2022-02-07 12:04:50|330.93|329.33|330.93|329.33|330.93|329.33|330.75|329.15|0
1644235500000|2022-02-07 12:05:00|330.57|328.97|330.75|329.15|330.75|329.15|330.57|328.97|0
1644235510000|2022-02-07 12:05:10|330.93|329.33|331.29|329.69|331.29|329.69|330.93|329.33|0
1644235520000|2022-02-07 12:05:20|331.47|329.87|331.47|329.87|331.47|329.87|331.47|329.87|0
1644235530000|2022-02-07 12:05:30|331.82|330.22|331.65|330.05|331.82|330.22|331.65|330.05|0
1644235540000|2022-02-07 12:05:40|331.82|330.22|332|330.4|332|330.4|331.82|330.22|0
1644235550000|2022-02-07 12:05:50|331.91|330.31|332.18|330.58|332.18|330.58|331.82|330.22|0
1644235560000|2022-02-07 12:06:00|331.91|330.31|331.82|330.22|331.91|330.31|331.64|330.04|0
1644235570000|2022-02-07 12:06:10|332|330.4|332.18|330.58|332.18|330.58|332|330.4|0
1644235580000|2022-02-07 12:06:20|332|330.4|332.18|330.58|332.18|330.58|332|330.4|0
1644235590000|2022-02-07 12:06:30|332.36|330.76|332.45|330.85|332.45|330.85|332.36|330.76|0
1644235600000|2022-02-07 12:06:40|332|330.4|332|330.4|332.18|330.58|332|330.4|0
1644235610000|2022-02-07 12:06:50|331.91|330.31|332|330.4|332|330.4|331.82|330.22|0
1644235620000|2022-02-07 12:07:00|332.09|330.49|332|330.4|332.18|330.58|332|330.4|0
1644235630000|2022-02-07 12:07:10|331.82|330.22|332|330.4|332|330.4|331.82|330.22|0
1644235640000|2022-02-07 12:07:20|331.64|330.04|331.82|330.22|331.82|330.22|331.64|330.04|0
1644235650000|2022-02-07 12:07:30|331.64|330.04|332|330.4|332|330.4|331.64|330.04|0
1644235660000|2022-02-07 12:07:40|332.18|330.58|332|330.4|332.18|330.58|332|330.4|0
1644235670000|2022-02-07 12:07:50|331.82|330.22|332|330.4|332|330.4|331.82|330.22|0
1644235680000|2022-02-07 12:08:00|332.36|330.76|332.27|330.67|332.36|330.76|332.27|330.67|0
1644235690000|2022-02-07 12:08:10|332|330.4|331.91|330.31|332|330.4|331.82|330.22|0
1644235700000|2022-02-07 12:08:20|332|330.4|331.82|330.22|332|330.4|331.82|330.22|0
1644235720000|2022-02-07 12:08:40|331.91|330.31|331.64|330.04|332|330.4|331.64|330.04|0
1644235730000|2022-02-07 12:08:50|331.73|330.13|331.82|330.22|332|330.4|331.73|330.13|0
1644235740000|2022-02-07 12:09:00|332|330.4|331.73|330.13|332|330.4|331.73|330.13|0
1644235750000|2022-02-07 12:09:10|331.64|330.04|331.82|330.22|331.82|330.22|331.64|330.04|0
1644235760000|2022-02-07 12:09:20|331.91|330.31|331.82|330.22|331.91|330.31|331.82|330.22|0
1644235770000|2022-02-07 12:09:30|331.64|330.04|332.09|330.49|332.09|330.49|331.64|330.04|0
1644235780000|2022-02-07 12:09:40|332.18|330.58|332.09|330.49|332.18|330.58|332|330.4|0
1644235790000|2022-02-07 12:09:50|331.82|330.22|332|330.4|332.18|330.58|331.82|330.22|0
1644235800000|2022-02-07 12:10:00|331.82|330.22|332|330.4|332|330.4|331.82|330.22|0
1644235810000|2022-02-07 12:10:10|332.18|330.58|332.18|330.58|332.36|330.76|332.18|330.58|0
1644235820000|2022-02-07 12:10:20|332|330.4|332.44|330.84|332.54|330.94|332|330.4|0
1644235830000|2022-02-07 12:10:30|332.36|330.76|332.54|330.94|332.54|330.94|332.36|330.76|0
1644235840000|2022-02-07 12:10:40|332.72|331.12|333.61|332.01|333.61|332.01|332.72|331.12|0
1644235850000|2022-02-07 12:10:50|333.79|332.19|333.79|332.19|333.79|332.19|333.79|332.19|0
1644235860000|2022-02-07 12:11:00|333.7|332.1|333.61|332.01|333.7|332.1|333.43|331.83|0
1644235870000|2022-02-07 12:11:10|333.97|332.37|333.97|332.37|333.97|332.37|333.79|332.19|0
1644235880000|2022-02-07 12:11:20|333.79|332.19|333.97|332.37|333.97|332.37|333.79|332.19|0
1644235890000|2022-02-07 12:11:30|333.79|332.19|333.79|332.19|333.79|332.19|333.79|332.19|0
1644235900000|2022-02-07 12:11:40|333.97|332.37|333.79|332.19|333.97|332.37|333.79|332.19|0
1644235910000|2022-02-07 12:11:50|333.7|332.1|333.97|332.37|333.97|332.37|333.7|332.1|0
1644235920000|2022-02-07 12:12:00|334.15|332.55|334.33|332.73|334.33|332.73|333.97|332.37|0
1644235930000|2022-02-07 12:12:10|334.51|332.91|334.87|333.27|334.87|333.27|334.51|332.91|0
1644235940000|2022-02-07 12:12:20|335.05|333.45|334.87|333.27|335.05|333.45|334.69|333.09|0
1644235950000|2022-02-07 12:12:30|335.05|333.45|335.23|333.63|335.23|333.63|334.87|333.27|0
1644235960000|2022-02-07 12:12:40|334.95|333.35|334.51|332.91|334.95|333.35|334.51|332.91|0
1644235970000|2022-02-07 12:12:50|334.33|332.73|334.87|333.27|334.87|333.27|334.33|332.73|0
1644235980000|2022-02-07 12:13:00|334.69|333.09|334.87|333.27|334.87|333.27|334.69|333.09|0
1644235990000|2022-02-07 12:13:10|334.51|332.91|334.51|332.91|334.51|332.91|334.33|332.73|0
1644236000000|2022-02-07 12:13:20|334.33|332.73|334.51|332.91|334.51|332.91|334.33|332.73|0
1644236010000|2022-02-07 12:13:30|334.87|333.27|334.87|333.27|335.05|333.45|334.87|333.27|0
1644236030000|2022-02-07 12:13:50|334.69|333.09|334.77|333.17|334.77|333.17|334.69|333.09|0
1644236040000|2022-02-07 12:14:00|334.87|333.27|334.51|332.91|334.87|333.27|334.51|332.91|0
1644236050000|2022-02-07 12:14:10|334.33|332.73|334.33|332.73|334.33|332.73|333.97|332.37|0
1644236060000|2022-02-07 12:14:20|334.15|332.55|334.15|332.55|334.15|332.55|334.15|332.55|0
1644236080000|2022-02-07 12:14:40|334.33|332.73|334.87|333.27|334.87|333.27|334.33|332.73|0
1644236090000|2022-02-07 12:14:50|335.05|333.45|335.05|333.45|335.05|333.45|335.05|333.45|0
1644236100000|2022-02-07 12:15:00|334.87|333.27|335.13|333.53|335.22|333.62|334.87|333.27|0
1644236110000|2022-02-07 12:15:10|335.22|333.62|335.4|333.8|335.58|333.98|335.22|333.62|0
1644236120000|2022-02-07 12:15:20|335.58|333.98|335.58|333.98|335.58|333.98|335.58|333.98|0
1644236130000|2022-02-07 12:15:30|335.94|334.34|335.85|334.25|335.94|334.34|335.85|334.25|0
1644236140000|2022-02-07 12:15:40|335.76|334.16|335.76|334.16|335.85|334.25|335.76|334.16|0
1644236150000|2022-02-07 12:15:50|335.94|334.34|335.76|334.16|336.12|334.52|335.76|334.16|0
1644236160000|2022-02-07 12:16:00|335.94|334.34|335.94|334.34|336.03|334.43|335.94|334.34|0
1644236170000|2022-02-07 12:16:10|335.76|334.16|335.76|334.16|335.76|334.16|335.58|333.98|0
1644236180000|2022-02-07 12:16:20|335.94|334.34|336.12|334.52|336.12|334.52|335.94|334.34|0
1644236190000|2022-02-07 12:16:30|337.02|335.42|336.84|335.24|337.2|335.6|336.84|335.24|0
1644236200000|2022-02-07 12:16:40|336.66|335.06|336.57|334.97|336.66|335.06|336.57|334.97|0
1644236210000|2022-02-07 12:16:50|336.48|334.88|336.3|334.7|336.48|334.88|336.3|334.7|0
1644236220000|2022-02-07 12:17:00|336.48|334.88|336.3|334.7|336.48|334.88|336.3|334.7|0
1644236230000|2022-02-07 12:17:10|336.12|334.52|336.12|334.52|336.21|334.61|336.12|334.52|0
1644236240000|2022-02-07 12:17:20|336.21|334.61|336.3|334.7|336.48|334.88|336.21|334.61|0
1644236250000|2022-02-07 12:17:30|335.94|334.34|336.03|334.43|336.03|334.43|335.94|334.34|0
1644236260000|2022-02-07 12:17:40|336.12|334.52|336.48|334.88|336.48|334.88|336.12|334.52|0
1644236270000|2022-02-07 12:17:50|336.3|334.7|336.3|334.7|336.39|334.79|336.3|334.7|0
1644236280000|2022-02-07 12:18:00|336.48|334.88|336.66|335.06|336.66|335.06|336.48|334.88|0
1644236290000|2022-02-07 12:18:10|336.84|335.24|336.75|335.15|337.02|335.42|336.75|335.15|0
1644236300000|2022-02-07 12:18:20|336.48|334.88|336.48|334.88|336.48|334.88|336.39|334.79|0
1644236310000|2022-02-07 12:18:30|336.66|335.06|336.3|334.7|336.66|335.06|336.3|334.7|0
1644236320000|2022-02-07 12:18:40|336.21|334.61|336.12|334.52|336.21|334.61|336.12|334.52|0
1644236330000|2022-02-07 12:18:50|336.03|334.43|335.58|333.98|336.03|334.43|335.58|333.98|0
1644236340000|2022-02-07 12:19:00|335.4|333.8|335.58|333.98|335.58|333.98|335.4|333.8|0
1644236350000|2022-02-07 12:19:10|335.4|333.8|335.22|333.62|335.58|333.98|335.22|333.62|0
1644236360000|2022-02-07 12:19:20|335.04|333.44|335.04|333.44|335.04|333.44|334.95|333.35|0
1644236370000|2022-02-07 12:19:30|334.86|333.26|334.86|333.26|334.86|333.26|334.68|333.08|0
1644236380000|2022-02-07 12:19:40|334.68|333.08|334.68|333.08|334.68|333.08|334.68|333.08|0
1644236390000|2022-02-07 12:19:50|334.86|333.26|334.5|332.9|334.86|333.26|334.5|332.9|0
1644236400000|2022-02-07 12:20:00|334.68|333.08|334.68|333.08|334.68|333.08|334.5|332.9|0
1644236410000|2022-02-07 12:20:10|334.86|333.26|334.59|332.99|334.86|333.26|334.59|332.99|0
1644236420000|2022-02-07 12:20:20|334.05|332.45|334.32|332.72|334.32|332.72|334.05|332.45|0
1644236430000|2022-02-07 12:20:30|334.14|332.54|334.5|332.9|334.68|333.08|334.14|332.54|0
1644236440000|2022-02-07 12:20:40|334.59|332.99|334.5|332.9|334.68|333.08|334.5|332.9|0
1644236450000|2022-02-07 12:20:50|334.68|333.08|334.59|332.99|334.68|333.08|334.5|332.9|0
1644236460000|2022-02-07 12:21:00|334.68|333.08|334.5|332.9|334.86|333.26|334.5|332.9|0
1644236470000|2022-02-07 12:21:10|334.32|332.72|334.32|332.72|334.32|332.72|334.32|332.72|0
1644236480000|2022-02-07 12:21:20|334.41|332.81|334.41|332.81|334.41|332.81|334.32|332.72|0
1644236490000|2022-02-07 12:21:30|334.5|332.9|334.41|332.81|334.5|332.9|334.32|332.72|0
1644236500000|2022-02-07 12:21:40|334.32|332.72|334.5|332.9|334.5|332.9|334.32|332.72|0
1644236510000|2022-02-07 12:21:50|334.68|333.08|334.5|332.9|334.68|333.08|334.5|332.9|0
1644236520000|2022-02-07 12:22:00|334.32|332.72|334.32|332.72|334.32|332.72|334.32|332.72|0
1644236530000|2022-02-07 12:22:10|333.78|332.18|333.6|332|333.78|332.18|333.6|332|0
1644236540000|2022-02-07 12:22:20|333.51|331.91|333.78|332.18|333.78|332.18|333.51|331.91|0
1644236550000|2022-02-07 12:22:30|333.87|332.27|333.6|332|333.87|332.27|333.6|332|0
1644236560000|2022-02-07 12:22:40|333.51|331.91|333.51|331.91|333.51|331.91|333.42|331.82|0
1644236570000|2022-02-07 12:22:50|333.42|331.82|333.51|331.91|333.51|331.91|333.42|331.82|0
1644236580000|2022-02-07 12:23:00|333.6|332|333.6|332|333.6|332|333.42|331.82|0
1644236590000|2022-02-07 12:23:10|333.51|331.91|333.6|332|333.6|332|333.51|331.91|0
1644236600000|2022-02-07 12:23:20|333.42|331.82|333.42|331.82|333.6|332|333.42|331.82|0
1644236610000|2022-02-07 12:23:30|333.33|331.73|333.42|331.82|333.6|332|333.33|331.73|0
1644236620000|2022-02-07 12:23:40|333.24|331.64|333.42|331.82|333.42|331.82|333.24|331.64|0
1644236630000|2022-02-07 12:23:50|333.24|331.64|333.42|331.82|333.42|331.82|333.24|331.64|0
1644236640000|2022-02-07 12:24:00|333.6|332|333.42|331.82|333.6|332|333.42|331.82|0
1644236650000|2022-02-07 12:24:10|333.6|332|333.24|331.64|333.6|332|333.24|331.64|0
1644236660000|2022-02-07 12:24:20|333.33|331.73|333.24|331.64|333.33|331.73|333.24|331.64|0
1644236670000|2022-02-07 12:24:30|332.97|331.37|333.06|331.46|333.06|331.46|332.88|331.28|0
1644236680000|2022-02-07 12:24:40|332.97|331.37|333.06|331.46|333.06|331.46|332.88|331.28|0
1644236690000|2022-02-07 12:24:50|332.97|331.37|333.06|331.46|333.06|331.46|332.97|331.37|0
1644236700000|2022-02-07 12:25:00|332.97|331.37|332.88|331.28|332.97|331.37|332.88|331.28|0
1644236710000|2022-02-07 12:25:10|332.7|331.1|332.97|331.37|332.97|331.37|332.7|331.1|0
1644236720000|2022-02-07 12:25:20|332.88|331.28|332.97|331.37|333.06|331.46|332.88|331.28|0
1644236730000|2022-02-07 12:25:30|332.88|331.28|332.52|330.92|332.88|331.28|332.52|330.92|0
1644236740000|2022-02-07 12:25:40|332.34|330.74|332.16|330.56|332.34|330.74|332.16|330.56|0
1644236750000|2022-02-07 12:25:50|332.07|330.47|332.25|330.65|332.34|330.74|332.07|330.47|0
1644236760000|2022-02-07 12:26:00|332.16|330.56|331.81|330.21|332.16|330.56|331.81|330.21|0
1644236770000|2022-02-07 12:26:10|331.89|330.29|332.07|330.47|332.07|330.47|331.89|330.29|0
1644236780000|2022-02-07 12:26:20|331.99|330.39|332.34|330.74|332.34|330.74|331.99|330.39|0
1644236790000|2022-02-07 12:26:30|331.99|330.39|331.89|330.29|331.99|330.39|331.89|330.29|0
1644236800000|2022-02-07 12:26:40|331.99|330.39|331.98|330.38|331.99|330.39|331.81|330.21|0
1644236820000|2022-02-07 12:27:00|332.07|330.47|331.98|330.38|332.16|330.56|331.98|330.38|0
1644236830000|2022-02-07 12:27:10|332.16|330.56|332.34|330.74|332.34|330.74|332.16|330.56|0
1644236840000|2022-02-07 12:27:20|332.16|330.56|331.98|330.38|332.16|330.56|331.98|330.38|0
1644236850000|2022-02-07 12:27:30|331.81|330.21|331.89|330.29|331.89|330.29|331.63|330.03|0
1644236860000|2022-02-07 12:27:40|331.98|330.38|331.89|330.29|331.98|330.38|331.89|330.29|0
1644236870000|2022-02-07 12:27:50|331.98|330.38|331.71|330.11|331.98|330.38|331.71|330.11|0
1644236880000|2022-02-07 12:28:00|331.8|330.2|331.63|330.03|331.8|330.2|331.45|329.85|0
1644236890000|2022-02-07 12:28:10|331.53|329.93|331.63|330.03|331.63|330.03|331.53|329.93|0
1644236900000|2022-02-07 12:28:20|331.8|330.2|331.63|330.03|331.8|330.2|331.45|329.85|0
1644236910000|2022-02-07 12:28:30|331.53|329.93|331.98|330.38|331.98|330.38|331.53|329.93|0
1644236920000|2022-02-07 12:28:40|331.89|330.29|331.89|330.29|331.89|330.29|331.89|330.29|0
1644236930000|2022-02-07 12:28:50|331.98|330.38|331.98|330.38|332.07|330.47|331.98|330.38|0
1644236940000|2022-02-07 12:29:00|332.25|330.65|332.16|330.56|332.25|330.65|332.16|330.56|0
1644236950000|2022-02-07 12:29:10|332.7|331.1|332.52|330.92|332.7|331.1|332.52|330.92|0
1644236960000|2022-02-07 12:29:20|332.34|330.74|332.52|330.92|332.52|330.92|332.34|330.74|0
1644236970000|2022-02-07 12:29:30|332.61|331.01|332.52|330.92|332.61|331.01|332.52|330.92|0
1644236980000|2022-02-07 12:29:40|332.7|331.1|332.88|331.28|332.88|331.28|332.7|331.1|0
1644236990000|2022-02-07 12:29:50|332.78|331.18|332.7|331.1|332.78|331.18|332.7|331.1|0
1644237000000|2022-02-07 12:30:00|332.78|331.18|332.88|331.28|332.88|331.28|332.7|331.1|0
1644237010000|2022-02-07 12:30:10|332.34|330.74|333.06|331.46|333.06|331.46|332.34|330.74|0
1644237020000|2022-02-07 12:30:20|333.6|332|333.32|331.72|333.6|332|333.24|331.64|0
1644237030000|2022-02-07 12:30:30|333.42|331.82|333.5|331.9|333.5|331.9|333.42|331.82|0
1644237040000|2022-02-07 12:30:40|333.42|331.82|333.42|331.82|333.42|331.82|333.24|331.64|0
1644237050000|2022-02-07 12:30:50|333.24|331.64|333.42|331.82|333.42|331.82|333.24|331.64|0
1644237060000|2022-02-07 12:31:00|333.68|332.08|333.06|331.46|333.68|332.08|333.06|331.46|0
1644237070000|2022-02-07 12:31:10|332.88|331.28|333.24|331.64|333.24|331.64|332.88|331.28|0
1644237080000|2022-02-07 12:31:20|333.06|331.46|333.24|331.64|333.24|331.64|333.06|331.46|0
1644237090000|2022-02-07 12:31:30|333.41|331.81|333.41|331.81|333.41|331.81|333.24|331.64|0
1644237100000|2022-02-07 12:31:40|333.32|331.72|333.24|331.64|333.32|331.72|333.24|331.64|0
1644237110000|2022-02-07 12:31:50|333.5|331.9|333.5|331.9|333.59|331.99|333.5|331.9|0
1644237120000|2022-02-07 12:32:00|333.59|331.99|333.59|331.99|333.77|332.17|333.59|331.99|0
1644237130000|2022-02-07 12:32:10|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1644237140000|2022-02-07 12:32:20|333.59|331.99|334.13|332.53|334.13|332.53|333.59|331.99|0
1644237150000|2022-02-07 12:32:30|333.95|332.35|333.77|332.17|334.13|332.53|333.77|332.17|0
1644237160000|2022-02-07 12:32:40|333.68|332.08|333.5|331.9|333.68|332.08|333.41|331.81|0
1644237170000|2022-02-07 12:32:50|333.59|331.99|333.59|331.99|333.68|332.08|333.59|331.99|0
1644237180000|2022-02-07 12:33:00|333.77|332.17|333.41|331.81|333.77|332.17|333.41|331.81|0
1644237190000|2022-02-07 12:33:10|333.14|331.54|332.96|331.36|333.14|331.54|332.88|331.28|0
1644237200000|2022-02-07 12:33:20|333.05|331.45|333.23|331.63|333.23|331.63|333.05|331.45|0
1644237210000|2022-02-07 12:33:30|333.32|331.72|333.41|331.81|333.41|331.81|333.32|331.72|0
1644237220000|2022-02-07 12:33:40|333.23|331.63|333.41|331.81|333.41|331.81|333.23|331.63|0
1644237230000|2022-02-07 12:33:50|333.32|331.72|333.5|331.9|333.5|331.9|333.32|331.72|0
1644237240000|2022-02-07 12:34:00|333.41|331.81|333.23|331.63|333.41|331.81|333.23|331.63|0
1644237250000|2022-02-07 12:34:10|333.32|331.72|333.05|331.45|333.32|331.72|333.05|331.45|0
1644237260000|2022-02-07 12:34:20|332.87|331.27|332.87|331.27|332.87|331.27|332.87|331.27|0
1644237280000|2022-02-07 12:34:40|332.69|331.09|332.87|331.27|332.87|331.27|332.69|331.09|0
1644237290000|2022-02-07 12:34:50|333.05|331.45|333.05|331.45|333.05|331.45|332.96|331.36|0
1644237300000|2022-02-07 12:35:00|332.87|331.27|332.87|331.27|332.87|331.27|332.87|331.27|0
1644237320000|2022-02-07 12:35:20|332.96|331.36|332.87|331.27|333.23|331.63|332.87|331.27|0
1644237330000|2022-02-07 12:35:30|333.05|331.45|333.23|331.63|333.23|331.63|333.05|331.45|0
1644237340000|2022-02-07 12:35:40|333.41|331.81|333.59|331.99|333.59|331.99|333.41|331.81|0
1644237350000|2022-02-07 12:35:50|333.23|331.63|333.59|331.99|333.59|331.99|333.23|331.63|0
1644237360000|2022-02-07 12:36:00|333.5|331.9|333.5|331.9|333.59|331.99|333.5|331.9|0
1644237370000|2022-02-07 12:36:10|333.59|331.99|333.23|331.63|333.59|331.99|333.23|331.63|0
1644237380000|2022-02-07 12:36:20|333.32|331.72|333.32|331.72|333.32|331.72|333.32|331.72|0
1644237390000|2022-02-07 12:36:30|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1644237400000|2022-02-07 12:36:40|333.23|331.63|332.87|331.27|333.23|331.63|332.87|331.27|0
1644237410000|2022-02-07 12:36:50|333.05|331.45|332.87|331.27|333.05|331.45|332.87|331.27|0
1644237420000|2022-02-07 12:37:00|332.96|331.36|333.05|331.45|333.05|331.45|332.87|331.27|0
1644237430000|2022-02-07 12:37:10|332.96|331.36|332.96|331.36|333.05|331.45|332.96|331.36|0
1644237440000|2022-02-07 12:37:20|333.05|331.45|332.87|331.27|333.05|331.45|332.87|331.27|0
1644237450000|2022-02-07 12:37:30|332.69|331.09|332.87|331.27|332.87|331.27|332.69|331.09|0
1644237460000|2022-02-07 12:37:40|333.41|331.81|333.67|332.07|333.77|332.17|333.41|331.81|0
1644237470000|2022-02-07 12:37:50|333.59|331.99|333.67|332.07|333.67|332.07|333.59|331.99|0
1644237480000|2022-02-07 12:38:00|333.77|332.17|333.59|331.99|333.77|332.17|333.59|331.99|0
1644237500000|2022-02-07 12:38:20|333.49|331.89|333.49|331.89|333.49|331.89|333.49|331.89|0
1644237510000|2022-02-07 12:38:30|333.59|331.99|333.41|331.81|333.59|331.99|333.41|331.81|0
1644237520000|2022-02-07 12:38:40|333.05|331.45|332.96|331.36|333.05|331.45|332.96|331.36|0
1644237530000|2022-02-07 12:38:50|333.05|331.45|332.87|331.27|333.05|331.45|332.87|331.27|0
1644237540000|2022-02-07 12:39:00|333.05|331.45|332.69|331.09|333.05|331.45|332.69|331.09|0
1644237550000|2022-02-07 12:39:10|332.87|331.27|332.51|330.91|332.87|331.27|332.51|330.91|0
1644237560000|2022-02-07 12:39:20|332.69|331.09|332.87|331.27|332.87|331.27|332.51|330.91|0
1644237570000|2022-02-07 12:39:30|332.69|331.09|332.69|331.09|332.69|331.09|332.69|331.09|0
1644237580000|2022-02-07 12:39:40|332.87|331.27|332.87|331.27|332.87|331.27|332.87|331.27|0
1644237590000|2022-02-07 12:39:50|333.05|331.45|333.23|331.63|333.23|331.63|333.05|331.45|0
1644237600000|2022-02-07 12:40:00|333.41|331.81|333.23|331.63|333.41|331.81|333.23|331.63|0
1644237620000|2022-02-07 12:40:20|333.41|331.81|333.77|332.17|333.77|332.17|333.41|331.81|0
1644237630000|2022-02-07 12:40:30|333.95|332.35|333.95|332.35|333.95|332.35|333.95|332.35|0
1644237640000|2022-02-07 12:40:40|334.12|332.52|334.12|332.52|334.12|332.52|333.95|332.35|0
1644237650000|2022-02-07 12:40:50|334.03|332.43|334.3|332.7|334.3|332.7|334.03|332.43|0
1644237660000|2022-02-07 12:41:00|334.12|332.52|333.94|332.34|334.12|332.52|333.94|332.34|0
1644237670000|2022-02-07 12:41:10|333.85|332.25|333.77|332.17|333.85|332.25|333.67|332.07|0
1644237680000|2022-02-07 12:41:20|333.67|332.07|333.59|331.99|333.77|332.17|333.59|331.99|0
1644237690000|2022-02-07 12:41:30|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1644237700000|2022-02-07 12:41:40|333.31|331.71|333.41|331.81|333.41|331.81|333.31|331.71|0
1644237710000|2022-02-07 12:41:50|333.31|331.71|334.03|332.43|334.03|332.43|333.31|331.71|0
1644237720000|2022-02-07 12:42:00|334.21|332.61|333.94|332.34|334.21|332.61|333.94|332.34|0
1644237730000|2022-02-07 12:42:10|333.85|332.25|333.67|332.07|333.85|332.25|333.67|332.07|0
1644237740000|2022-02-07 12:42:20|333.41|331.81|333.41|331.81|333.49|331.89|333.41|331.81|0
1644237750000|2022-02-07 12:42:30|333.49|331.89|333.49|331.89|333.49|331.89|333.41|331.81|0
1644237760000|2022-02-07 12:42:40|333.41|331.81|333.49|331.89|333.58|331.98|333.41|331.81|0
1644237770000|2022-02-07 12:42:50|333.41|331.81|333.31|331.71|333.41|331.81|333.23|331.63|0
1644237780000|2022-02-07 12:43:00|333.49|331.89|333.76|332.16|333.76|332.16|333.4|331.8|0
1644237790000|2022-02-07 12:43:10|333.85|332.25|334.3|332.7|334.3|332.7|333.76|332.16|0
1644237800000|2022-02-07 12:43:20|334.12|332.52|334.03|332.43|334.12|332.52|334.03|332.43|0
1644237810000|2022-02-07 12:43:30|333.94|332.34|334.03|332.43|334.03|332.43|333.94|332.34|0
1644237820000|2022-02-07 12:43:40|334.21|332.61|334.21|332.61|334.3|332.7|334.21|332.61|0
1644237830000|2022-02-07 12:43:50|334.3|332.7|334.03|332.43|334.3|332.7|334.03|332.43|0
1644237840000|2022-02-07 12:44:00|333.94|332.34|333.94|332.34|334.12|332.52|333.94|332.34|0
1644237850000|2022-02-07 12:44:10|333.85|332.25|333.76|332.16|333.85|332.25|333.76|332.16|0
1644237860000|2022-02-07 12:44:20|333.94|332.34|333.85|332.25|333.94|332.34|333.85|332.25|0
1644237870000|2022-02-07 12:44:30|333.94|332.34|333.94|332.34|333.94|332.34|333.94|332.34|0
1644237880000|2022-02-07 12:44:40|334.12|332.52|333.94|332.34|334.12|332.52|333.94|332.34|0
1644237890000|2022-02-07 12:44:50|334.03|332.43|334.12|332.52|334.12|332.52|334.03|332.43|0
1644237900000|2022-02-07 12:45:00|333.94|332.34|333.58|331.98|333.94|332.34|333.58|331.98|0
1644237910000|2022-02-07 12:45:10|333.49|331.89|333.58|331.98|333.67|332.07|333.49|331.89|0
1644237920000|2022-02-07 12:45:20|333.49|331.89|333.67|332.07|333.67|332.07|333.49|331.89|0
1644237930000|2022-02-07 12:45:30|333.85|332.25|334.48|332.88|334.48|332.88|333.85|332.25|0
1644237940000|2022-02-07 12:45:40|334.66|333.06|334.66|333.06|334.66|333.06|334.3|332.7|0
1644237950000|2022-02-07 12:45:50|334.48|332.88|334.66|333.06|334.75|333.15|334.48|332.88|0
1644237960000|2022-02-07 12:46:00|334.75|333.15|334.66|333.06|334.84|333.24|334.66|333.06|0
1644237970000|2022-02-07 12:46:10|334.84|333.24|334.84|333.24|334.84|333.24|334.75|333.15|0
1644237980000|2022-02-07 12:46:20|335.02|333.42|335.28|333.68|335.28|333.68|335.02|333.42|0
1644237990000|2022-02-07 12:46:30|335.38|333.78|335.56|333.96|335.56|333.96|335.38|333.78|0
1644238000000|2022-02-07 12:46:40|335.38|333.78|335.38|333.78|335.38|333.78|335.38|333.78|0
1644238010000|2022-02-07 12:46:50|335.2|333.6|335.2|333.6|335.2|333.6|335.2|333.6|0
1644238030000|2022-02-07 12:47:10|335.56|333.96|335.56|333.96|335.56|333.96|335.38|333.78|0
1644238040000|2022-02-07 12:47:20|335.74|334.14|335.74|334.14|335.74|334.14|335.74|334.14|0
1644238050000|2022-02-07 12:47:30|335.92|334.32|335.92|334.32|335.92|334.32|335.74|334.14|0
1644238060000|2022-02-07 12:47:40|336.28|334.68|336.28|334.68|336.28|334.68|336.28|334.68|0
1644238070000|2022-02-07 12:47:50|336.46|334.86|336.46|334.86|336.46|334.86|336.46|334.86|0
1644238080000|2022-02-07 12:48:00|336.28|334.68|336.18|334.58|336.28|334.68|336.18|334.58|0
1644238090000|2022-02-07 12:48:10|336.28|334.68|336.28|334.68|336.28|334.68|336.1|334.5|0
1644238100000|2022-02-07 12:48:20|336.46|334.86|336.46|334.86|336.46|334.86|336.46|334.86|0
1644238110000|2022-02-07 12:48:30|336.28|334.68|336.54|334.94|336.54|334.94|336.28|334.68|0
1644238120000|2022-02-07 12:48:40|336.64|335.04|336.1|334.5|336.64|335.04|336.1|334.5|0
1644238130000|2022-02-07 12:48:50|336|334.4|336|334.4|336|334.4|335.92|334.32|0
1644238140000|2022-02-07 12:49:00|336.1|334.5|335.92|334.32|336.1|334.5|335.92|334.32|0
1644238150000|2022-02-07 12:49:10|335.74|334.14|335.92|334.32|335.92|334.32|335.74|334.14|0
1644238160000|2022-02-07 12:49:20|335.74|334.14|335.74|334.14|335.92|334.32|335.74|334.14|0
1644238170000|2022-02-07 12:49:30|335.92|334.32|335.74|334.14|335.92|334.32|335.74|334.14|0
1644238180000|2022-02-07 12:49:40|335.82|334.22|336.1|334.5|336.1|334.5|335.82|334.22|0
1644238190000|2022-02-07 12:49:50|336.28|334.68|336.18|334.58|336.28|334.68|336.1|334.5|0
1644238200000|2022-02-07 12:50:00|336.1|334.5|336.28|334.68|336.28|334.68|336.1|334.5|0
1644238210000|2022-02-07 12:50:10|336.09|334.49|335.91|334.31|336.09|334.49|335.91|334.31|0
1644238220000|2022-02-07 12:50:20|336.09|334.49|336.27|334.67|336.27|334.67|336.09|334.49|0
1644238240000|2022-02-07 12:50:40|336.45|334.85|336.45|334.85|336.45|334.85|336.45|334.85|0
1644238250000|2022-02-07 12:50:50|336.81|335.21|336.9|335.3|336.9|335.3|336.81|335.21|0
1644238260000|2022-02-07 12:51:00|337.18|335.58|337.18|335.58|337.18|335.58|337.18|335.58|0
1644238270000|2022-02-07 12:51:10|337.26|335.66|337.26|335.66|337.26|335.66|337.26|335.66|0
1644238280000|2022-02-07 12:51:20|337.18|335.58|337.72|336.12|337.72|336.12|337.18|335.58|0
1644238290000|2022-02-07 12:51:30|337.9|336.3|337.98|336.38|337.98|336.38|337.9|336.3|0
1644238300000|2022-02-07 12:51:40|337.72|336.12|337.36|335.76|337.72|336.12|337.36|335.76|0
1644238310000|2022-02-07 12:51:50|337.44|335.84|337.72|336.12|337.72|336.12|337.44|335.84|0
1644238320000|2022-02-07 12:52:00|337.62|336.02|337.9|336.3|337.9|336.3|337.62|336.02|0
1644238330000|2022-02-07 12:52:10|337.54|335.94|337.72|336.12|337.72|336.12|337.54|335.94|0
1644238340000|2022-02-07 12:52:20|337.62|336.02|337.08|335.48|337.62|336.02|337.08|335.48|0
1644238350000|2022-02-07 12:52:30|337.17|335.57|337.26|335.66|337.26|335.66|337.17|335.57|0
1644238360000|2022-02-07 12:52:40|337.17|335.57|337.17|335.57|337.17|335.57|337.17|335.57|0
1644238370000|2022-02-07 12:52:50|337.35|335.75|337.53|335.93|337.53|335.93|337.35|335.75|0
1644238380000|2022-02-07 12:53:00|337.26|335.66|337.08|335.48|337.26|335.66|337.08|335.48|0
1644238390000|2022-02-07 12:53:10|337.17|335.57|337.17|335.57|337.17|335.57|337.17|335.57|0
1644238400000|2022-02-07 12:53:20|337.08|335.48|336.81|335.21|337.17|335.57|336.81|335.21|0
1644238410000|2022-02-07 12:53:30|336.99|335.39|336.81|335.21|336.99|335.39|336.81|335.21|0
1644238420000|2022-02-07 12:53:40|336.99|335.39|336.99|335.39|336.99|335.39|336.99|335.39|0
1644238430000|2022-02-07 12:53:50|337.17|335.57|336.63|335.03|337.17|335.57|336.63|335.03|0
1644238450000|2022-02-07 12:54:10|336.81|335.21|336.45|334.85|336.81|335.21|336.45|334.85|0
1644238460000|2022-02-07 12:54:20|336.27|334.67|335.55|333.95|336.27|334.67|335.55|333.95|0
1644238470000|2022-02-07 12:54:30|335.73|334.13|335.91|334.31|335.91|334.31|335.73|334.13|0
1644238480000|2022-02-07 12:54:40|336.09|334.49|335.91|334.31|336.09|334.49|335.91|334.31|0
1644238490000|2022-02-07 12:54:50|335.82|334.22|335.73|334.13|335.82|334.22|335.55|333.95|0
1644238500000|2022-02-07 12:55:00|335.82|334.22|335.55|333.95|335.82|334.22|335.55|333.95|0
1644238510000|2022-02-07 12:55:10|335.64|334.04|335.73|334.13|335.73|334.13|335.55|333.95|0
1644238520000|2022-02-07 12:55:20|335.91|334.31|336.27|334.67|336.27|334.67|335.91|334.31|0
1644238530000|2022-02-07 12:55:30|336.09|334.49|336.18|334.58|336.18|334.58|336.09|334.49|0
1644238540000|2022-02-07 12:55:40|336.27|334.67|336.09|334.49|336.27|334.67|335.91|334.31|0
1644238550000|2022-02-07 12:55:50|336.27|334.67|336.09|334.49|336.27|334.67|336.09|334.49|0
1644238560000|2022-02-07 12:56:00|336.27|334.67|336.81|335.21|336.81|335.21|336.27|334.67|0
1644238570000|2022-02-07 12:56:10|336.9|335.3|337.17|335.57|337.17|335.57|336.9|335.3|0
1644238580000|2022-02-07 12:56:20|337.26|335.66|337.08|335.48|337.26|335.66|337.08|335.48|0
1644238590000|2022-02-07 12:56:30|337.35|335.75|337.35|335.75|337.35|335.75|337.17|335.57|0
1644238610000|2022-02-07 12:56:50|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1644238620000|2022-02-07 12:57:00|337.35|335.75|337.71|336.11|337.89|336.29|337.35|335.75|0
1644238630000|2022-02-07 12:57:10|337.53|335.93|337.89|336.29|337.89|336.29|337.53|335.93|0
1644238640000|2022-02-07 12:57:20|338.07|336.47|337.71|336.11|338.07|336.47|337.71|336.11|0
1644238650000|2022-02-07 12:57:30|337.53|335.93|337.71|336.11|337.71|336.11|337.53|335.93|0
1644238660000|2022-02-07 12:57:40|337.62|336.02|337.53|335.93|337.71|336.11|337.53|335.93|0
1644238670000|2022-02-07 12:57:50|337.35|335.75|336.99|335.39|337.35|335.75|336.99|335.39|0
1644238680000|2022-02-07 12:58:00|337.17|335.57|336.45|334.85|337.17|335.57|336.45|334.85|0
1644238690000|2022-02-07 12:58:10|336.27|334.67|336.45|334.85|336.45|334.85|336.27|334.67|0
1644238700000|2022-02-07 12:58:20|336.35|334.75|336.09|334.49|336.35|334.75|336.09|334.49|0
1644238710000|2022-02-07 12:58:30|335.91|334.31|335.99|334.39|335.99|334.39|335.91|334.31|0
1644238720000|2022-02-07 12:58:40|336.09|334.49|335.91|334.31|336.09|334.49|335.91|334.31|0
1644238730000|2022-02-07 12:58:50|335.73|334.13|335.73|334.13|335.73|334.13|335.73|334.13|0
1644238740000|2022-02-07 12:59:00|335.81|334.21|335.81|334.21|335.91|334.31|335.81|334.21|0
1644238750000|2022-02-07 12:59:10|335.91|334.31|335.91|334.31|335.91|334.31|335.91|334.31|0
1644238760000|2022-02-07 12:59:20|336.09|334.49|336.09|334.49|336.09|334.49|336.09|334.49|0
1644238770000|2022-02-07 12:59:30|335.73|334.13|335.81|334.21|335.81|334.21|335.63|334.03|0
1644238780000|2022-02-07 12:59:40|335.73|334.13|335.81|334.21|335.91|334.31|335.73|334.13|0
1644238790000|2022-02-07 12:59:50|335.73|334.13|335.73|334.13|335.73|334.13|335.73|334.13|0
1644238800000|2022-02-07 13:00:00|335.37|333.77|334.83|333.23|335.37|333.77|334.29|332.69|0
1644238810000|2022-02-07 13:00:10|335.37|333.77|336.45|334.85|336.45|334.85|335.37|333.77|0
1644238820000|2022-02-07 13:00:20|336.27|334.67|336.63|335.03|336.99|335.39|336.27|334.67|0
1644238830000|2022-02-07 13:00:30|336.99|335.39|336.63|335.03|336.99|335.39|336.63|335.03|0
1644238840000|2022-02-07 13:00:40|336.81|335.21|336.81|335.21|336.81|335.21|336.63|335.03|0
1644238850000|2022-02-07 13:00:50|336.63|335.03|336.81|335.21|336.81|335.21|336.63|335.03|0
1644238860000|2022-02-07 13:01:00|336.63|335.03|336.09|334.49|336.81|335.21|336.09|334.49|0
1644238870000|2022-02-07 13:01:10|336.17|334.57|336.63|335.03|336.63|335.03|336.17|334.57|0
1644238880000|2022-02-07 13:01:20|336.71|335.11|336.81|335.21|336.81|335.21|336.63|335.03|0
1644238890000|2022-02-07 13:01:30|336.99|335.39|336.81|335.21|336.99|335.39|336.81|335.21|0
1644238900000|2022-02-07 13:01:40|337.17|335.57|337.71|336.11|337.79|336.19|337.17|335.57|0
1644238910000|2022-02-07 13:01:50|337.61|336.01|337.53|335.93|337.61|336.01|337.53|335.93|0
1644238920000|2022-02-07 13:02:00|337.35|335.75|337.35|335.75|337.35|335.75|337.17|335.57|0
1644238930000|2022-02-07 13:02:10|337.17|335.57|337.35|335.75|337.53|335.93|337.17|335.57|0
1644238940000|2022-02-07 13:02:20|337.71|336.11|337.53|335.93|337.71|336.11|337.53|335.93|0
1644238950000|2022-02-07 13:02:30|337.71|336.11|337.71|336.11|337.71|336.11|337.53|335.93|0
1644238960000|2022-02-07 13:02:40|337.89|336.29|337.89|336.29|337.89|336.29|337.89|336.29|0
1644238970000|2022-02-07 13:02:50|337.71|336.11|338.25|336.65|338.25|336.65|337.71|336.11|0
1644238980000|2022-02-07 13:03:00|338.43|336.83|338.61|337.01|338.61|337.01|338.43|336.83|0
1644238990000|2022-02-07 13:03:10|338.79|337.19|338.79|337.19|338.79|337.19|338.61|337.01|0
1644239000000|2022-02-07 13:03:20|338.61|337.01|338.33|336.73|338.61|337.01|338.25|336.65|0
1644239010000|2022-02-07 13:03:30|338.07|336.47|338.25|336.65|338.25|336.65|338.07|336.47|0
1644239020000|2022-02-07 13:03:40|338.43|336.83|338.43|336.83|338.43|336.83|338.25|336.65|0
1644239030000|2022-02-07 13:03:50|338.51|336.91|338.25|336.65|338.51|336.91|338.25|336.65|0
1644239040000|2022-02-07 13:04:00|338.15|336.55|338.07|336.47|338.43|336.83|338.07|336.47|0
1644239050000|2022-02-07 13:04:10|337.89|336.29|338.07|336.47|338.07|336.47|337.89|336.29|0
1644239060000|2022-02-07 13:04:20|337.89|336.29|337.89|336.29|337.89|336.29|337.89|336.29|0
1644239070000|2022-02-07 13:04:30|337.97|336.37|337.97|336.37|337.97|336.37|337.97|336.37|0
1644239080000|2022-02-07 13:04:40|338.07|336.47|338.61|337.01|338.61|337.01|337.89|336.29|0
1644239090000|2022-02-07 13:04:50|338.79|337.19|338.79|337.19|338.79|337.19|338.61|337.01|0
1644239100000|2022-02-07 13:05:00|338.61|337.01|338.79|337.19|338.79|337.19|338.61|337.01|0
1644239110000|2022-02-07 13:05:10|338.43|336.83|338.33|336.73|338.43|336.83|338.33|336.73|0
1644239120000|2022-02-07 13:05:20|338.25|336.65|338.07|336.47|338.25|336.65|338.07|336.47|0
1644239130000|2022-02-07 13:05:30|338.25|336.65|337.88|336.28|338.25|336.65|337.88|336.28|0
1644239140000|2022-02-07 13:05:40|338.07|336.47|338.07|336.47|338.07|336.47|337.88|336.28|0
1644239150000|2022-02-07 13:05:50|337.88|336.28|337.97|336.37|337.97|336.37|337.88|336.28|0
1644239160000|2022-02-07 13:06:00|337.88|336.28|337.7|336.1|338.06|336.46|337.7|336.1|0
1644239170000|2022-02-07 13:06:10|338.25|336.65|338.25|336.65|338.25|336.65|338.25|336.65|0
1644239180000|2022-02-07 13:06:20|338.33|336.73|338.15|336.55|338.33|336.73|338.15|336.55|0
1644239190000|2022-02-07 13:06:30|338.25|336.65|338.06|336.46|338.25|336.65|338.06|336.46|0
1644239200000|2022-02-07 13:06:40|337.88|336.28|338.24|336.64|338.24|336.64|337.88|336.28|0
1644239210000|2022-02-07 13:06:50|338.06|336.46|338.24|336.64|338.24|336.64|338.06|336.46|0
1644239220000|2022-02-07 13:07:00|338.43|336.83|338.79|337.19|338.79|337.19|338.43|336.83|0
1644239230000|2022-02-07 13:07:10|338.87|337.27|338.79|337.19|338.97|337.37|338.79|337.19|0
1644239240000|2022-02-07 13:07:20|338.97|337.37|338.97|337.37|339.33|337.73|338.97|337.37|0
1644239250000|2022-02-07 13:07:30|339.15|337.55|339.33|337.73|339.33|337.73|339.15|337.55|0
1644239260000|2022-02-07 13:07:40|339.51|337.91|339.33|337.73|339.51|337.91|339.33|337.73|0
1644239270000|2022-02-07 13:07:50|339.51|337.91|339.69|338.09|339.69|338.09|339.51|337.91|0
1644239280000|2022-02-07 13:08:00|340.05|338.45|340.41|338.81|340.41|338.81|340.05|338.45|0
1644239290000|2022-02-07 13:08:10|340.05|338.45|340.96|339.36|340.96|339.36|340.05|338.45|0
1644239300000|2022-02-07 13:08:20|340.78|339.18|340.78|339.18|340.78|339.18|340.59|338.99|0
1644239310000|2022-02-07 13:08:30|340.96|339.36|340.96|339.36|340.96|339.36|340.96|339.36|0
1644239320000|2022-02-07 13:08:40|341.14|339.54|340.96|339.36|341.32|339.72|340.96|339.36|0
1644239330000|2022-02-07 13:08:50|341.14|339.54|340.78|339.18|341.14|339.54|340.78|339.18|0
1644239340000|2022-02-07 13:09:00|340.59|338.99|340.59|338.99|340.78|339.18|340.59|338.99|0
1644239350000|2022-02-07 13:09:10|340.78|339.18|340.96|339.36|340.96|339.36|340.59|338.99|0
1644239360000|2022-02-07 13:09:20|340.78|339.18|340.59|338.99|340.78|339.18|340.59|338.99|0
1644239370000|2022-02-07 13:09:30|340.78|339.18|341.14|339.54|341.14|339.54|340.78|339.18|0
1644239380000|2022-02-07 13:09:40|341.32|339.72|340.59|338.99|341.32|339.72|340.59|338.99|0
1644239390000|2022-02-07 13:09:50|340.23|338.63|339.87|338.27|340.23|338.63|339.87|338.27|0
1644239400000|2022-02-07 13:10:00|339.69|338.09|339.51|337.91|339.69|338.09|339.51|337.91|0
1644239410000|2022-02-07 13:10:10|339.69|338.09|339.87|338.27|339.87|338.27|339.69|338.09|0
1644239420000|2022-02-07 13:10:20|339.69|338.09|340.05|338.45|340.05|338.45|339.69|338.09|0
1644239430000|2022-02-07 13:10:30|339.69|338.09|340.96|339.36|340.96|339.36|339.69|338.09|0
1644239440000|2022-02-07 13:10:40|340.86|339.26|340.59|338.99|340.96|339.36|340.59|338.99|0
1644239450000|2022-02-07 13:10:50|340.77|339.17|340.96|339.36|340.96|339.36|340.77|339.17|0
1644239460000|2022-02-07 13:11:00|340.77|339.17|340.23|338.63|340.77|339.17|340.23|338.63|0
1644239470000|2022-02-07 13:11:10|340.05|338.45|340.05|338.45|340.05|338.45|339.87|338.27|0
1644239480000|2022-02-07 13:11:20|339.87|338.27|340.23|338.63|340.23|338.63|339.87|338.27|0
1644239490000|2022-02-07 13:11:30|340.14|338.54|340.23|338.63|340.23|338.63|340.14|338.54|0
1644239500000|2022-02-07 13:11:40|340.41|338.81|339.95|338.35|340.41|338.81|339.95|338.35|0
1644239510000|2022-02-07 13:11:50|339.87|338.27|340.05|338.45|340.05|338.45|339.87|338.27|0
1644239520000|2022-02-07 13:12:00|339.87|338.27|339.87|338.27|340.05|338.45|339.87|338.27|0
1644239530000|2022-02-07 13:12:10|340.41|338.81|340.23|338.63|340.41|338.81|340.23|338.63|0
1644239540000|2022-02-07 13:12:20|340.41|338.81|340.41|338.81|340.41|338.81|340.23|338.63|0
1644239550000|2022-02-07 13:12:30|340.23|338.63|340.23|338.63|340.41|338.81|340.23|338.63|0
1644239560000|2022-02-07 13:12:40|340.41|338.81|340.41|338.81|340.59|338.99|340.41|338.81|0
1644239570000|2022-02-07 13:12:50|340.23|338.63|340.41|338.81|340.41|338.81|340.23|338.63|0
1644239580000|2022-02-07 13:13:00|340.59|338.99|340.59|338.99|340.59|338.99|340.59|338.99|0
1644239590000|2022-02-07 13:13:10|340.77|339.17|340.77|339.17|340.77|339.17|340.59|338.99|0
1644239600000|2022-02-07 13:13:20|340.59|338.99|341.13|339.53|341.13|339.53|340.59|338.99|0
1644239610000|2022-02-07 13:13:30|341.32|339.72|341.5|339.9|341.68|340.08|341.32|339.72|0
1644239620000|2022-02-07 13:13:40|341.32|339.72|341.13|339.53|341.4|339.8|341.13|339.53|0
1644239630000|2022-02-07 13:13:50|340.77|339.17|340.59|338.99|340.77|339.17|340.41|338.81|0
1644239640000|2022-02-07 13:14:00|340.41|338.81|340.23|338.63|340.41|338.81|340.23|338.63|0
1644239650000|2022-02-07 13:14:10|340.05|338.45|339.87|338.27|340.05|338.45|339.87|338.27|0
1644239660000|2022-02-07 13:14:20|340.05|338.45|339.87|338.27|340.23|338.63|339.87|338.27|0
1644239670000|2022-02-07 13:14:30|340.05|338.45|339.87|338.27|340.13|338.53|339.87|338.27|0
1644239680000|2022-02-07 13:14:40|339.68|338.08|339.68|338.08|339.68|338.08|339.68|338.08|0
1644239690000|2022-02-07 13:14:50|339.87|338.27|339.87|338.27|339.87|338.27|339.87|338.27|0
1644239700000|2022-02-07 13:15:00|339.86|338.26|340.05|338.45|340.23|338.63|339.86|338.26|0
1644239710000|2022-02-07 13:15:10|339.86|338.26|339.68|338.08|339.86|338.26|339.68|338.08|0
1644239720000|2022-02-07 13:15:20|339.86|338.26|339.68|338.08|339.86|338.26|339.68|338.08|0
1644239730000|2022-02-07 13:15:30|339.86|338.26|339.68|338.08|339.86|338.26|339.68|338.08|0
1644239740000|2022-02-07 13:15:40|339.5|337.9|339.5|337.9|339.5|337.9|339.5|337.9|0
1644239750000|2022-02-07 13:15:50|339.68|338.08|339.86|338.26|339.86|338.26|339.68|338.08|0
1644239760000|2022-02-07 13:16:00|339.68|338.08|339.32|337.72|339.68|338.08|339.32|337.72|0
1644239770000|2022-02-07 13:16:10|339.14|337.54|339.5|337.9|339.5|337.9|339.14|337.54|0
1644239780000|2022-02-07 13:16:20|339.68|338.08|339.5|337.9|339.68|338.08|339.5|337.9|0
1644239790000|2022-02-07 13:16:30|339.14|337.54|339.32|337.72|339.32|337.72|339.14|337.54|0
1644239800000|2022-02-07 13:16:40|339.5|337.9|339.5|337.9|339.5|337.9|339.5|337.9|0
1644239810000|2022-02-07 13:16:50|339.68|338.08|339.68|338.08|339.68|338.08|339.5|337.9|0
1644239820000|2022-02-07 13:17:00|339.5|337.9|339.68|338.08|339.68|338.08|339.5|337.9|0
1644239830000|2022-02-07 13:17:10|339.77|338.17|339.86|338.26|339.86|338.26|339.77|338.17|0
1644239840000|2022-02-07 13:17:20|339.68|338.08|339.5|337.9|339.68|338.08|339.41|337.81|0
1644239850000|2022-02-07 13:17:30|339.32|337.72|339.59|337.99|339.59|337.99|339.14|337.54|0
1644239860000|2022-02-07 13:17:40|339.68|338.08|339.68|338.08|339.68|338.08|339.5|337.9|0
1644239870000|2022-02-07 13:17:50|339.5|337.9|339.5|337.9|339.68|338.08|339.5|337.9|0
1644239880000|2022-02-07 13:18:00|339.14|337.54|339.14|337.54|339.32|337.72|339.14|337.54|0
1644239890000|2022-02-07 13:18:10|339.32|337.72|339.5|337.9|339.5|337.9|339.32|337.72|0
1644239900000|2022-02-07 13:18:20|339.59|337.99|339.59|337.99|339.59|337.99|339.59|337.99|0
1644239910000|2022-02-07 13:18:30|339.5|337.9|339.32|337.72|339.59|337.99|339.32|337.72|0
1644239920000|2022-02-07 13:18:40|339.5|337.9|339.32|337.72|339.5|337.9|339.32|337.72|0
1644239930000|2022-02-07 13:18:50|339.5|337.9|339.5|337.9|339.5|337.9|339.41|337.81|0
1644239940000|2022-02-07 13:19:00|339.68|338.08|339.86|338.26|339.86|338.26|339.68|338.08|0
1644239950000|2022-02-07 13:19:10|339.68|338.08|339.5|337.9|339.68|338.08|339.32|337.72|0
1644239960000|2022-02-07 13:19:20|339.32|337.72|339.32|337.72|339.32|337.72|339.32|337.72|0
1644239970000|2022-02-07 13:19:30|339.41|337.81|339.41|337.81|339.5|337.9|339.41|337.81|0
1644239980000|2022-02-07 13:19:40|339.5|337.9|339.5|337.9|339.5|337.9|339.4|337.8|0
1644239990000|2022-02-07 13:19:50|339.32|337.72|339.4|337.8|339.4|337.8|339.32|337.72|0
1644240000000|2022-02-07 13:20:00|339.5|337.9|339.32|337.72|339.5|337.9|339.32|337.72|0
1644240010000|2022-02-07 13:20:10|339.68|338.08|339.86|338.26|339.86|338.26|339.32|337.72|0
1644240020000|2022-02-07 13:20:20|339.68|338.08|342.84|341.24|342.84|341.24|339.68|338.08|0
1644240030000|2022-02-07 13:20:30|340.92|339.32|341.64|340.04|341.64|340.04|340.92|339.32|0
1644240040000|2022-02-07 13:20:40|340.36|338.76|340.72|339.12|340.72|339.12|340.36|338.76|0
1644240050000|2022-02-07 13:20:50|340.63|339.03|340.9|339.3|340.9|339.3|340.63|339.03|0
1644240060000|2022-02-07 13:21:00|341.09|339.49|341.27|339.67|341.63|340.03|341.09|339.49|0
1644240070000|2022-02-07 13:21:10|341.09|339.49|341.27|339.67|341.45|339.85|341.09|339.49|0
1644240080000|2022-02-07 13:21:20|341.45|339.85|341.45|339.85|341.45|339.85|341.45|339.85|0
1644240090000|2022-02-07 13:21:30|341.63|340.03|340.9|339.3|341.63|340.03|340.9|339.3|0
1644240100000|2022-02-07 13:21:40|340.36|338.76|340.36|338.76|340.36|338.76|340|338.4|0
1644240110000|2022-02-07 13:21:50|340.18|338.58|340.08|338.48|340.36|338.76|340.08|338.48|0
1644240120000|2022-02-07 13:22:00|340.18|338.58|340.18|338.58|340.36|338.76|340.18|338.58|0
1644240130000|2022-02-07 13:22:10|340|338.4|339.82|338.22|340.18|338.58|339.82|338.22|0
1644240140000|2022-02-07 13:22:20|339.63|338.03|339.45|337.85|339.63|338.03|339.45|337.85|0
1644240150000|2022-02-07 13:22:30|339.82|338.22|339.82|338.22|339.82|338.22|339.82|338.22|0
1644240160000|2022-02-07 13:22:40|340|338.4|340.18|338.58|340.18|338.58|340|338.4|0
1644240170000|2022-02-07 13:22:50|340.36|338.76|340.54|338.94|340.54|338.94|340.36|338.76|0
1644240180000|2022-02-07 13:23:00|340.9|339.3|340.45|338.85|341.08|339.48|340.45|338.85|0
1644240190000|2022-02-07 13:23:10|340.35|338.75|340.99|339.39|340.99|339.39|340.35|338.75|0
1644240200000|2022-02-07 13:23:20|340.26|338.66|340.08|338.48|340.45|338.85|340.08|338.48|0
1644240210000|2022-02-07 13:23:30|339.54|337.94|339.54|337.94|339.54|337.94|339.36|337.76|0
1644240220000|2022-02-07 13:23:40|339.72|338.12|339.9|338.3|339.9|338.3|339.72|338.12|0
1644240230000|2022-02-07 13:23:50|339.62|338.02|339.72|338.12|339.81|338.21|339.62|338.02|0
1644240240000|2022-02-07 13:24:00|339.36|337.76|339.36|337.76|339.36|337.76|339.36|337.76|0
1644240250000|2022-02-07 13:24:10|339.18|337.58|338.63|337.03|339.18|337.58|338.63|337.03|0
1644240260000|2022-02-07 13:24:20|338.81|337.21|338.63|337.03|338.81|337.21|338.63|337.03|0
1644240270000|2022-02-07 13:24:30|338.99|337.39|338.81|337.21|338.99|337.39|338.81|337.21|0
1644240280000|2022-02-07 13:24:40|338.99|337.39|338.81|337.21|338.99|337.39|338.81|337.21|0
1644240290000|2022-02-07 13:24:50|338.9|337.3|338.99|337.39|338.99|337.39|338.63|337.03|0
1644240300000|2022-02-07 13:25:00|339.36|337.76|339.17|337.57|339.54|337.94|339.17|337.57|0
1644240310000|2022-02-07 13:25:10|338.81|337.21|338.81|337.21|338.81|337.21|338.63|337.03|0
1644240320000|2022-02-07 13:25:20|338.99|337.39|338.81|337.21|338.99|337.39|338.81|337.21|0
1644240330000|2022-02-07 13:25:30|338.63|337.03|338.63|337.03|338.63|337.03|338.63|337.03|0
1644240340000|2022-02-07 13:25:40|338.45|336.85|338.63|337.03|338.63|337.03|338.45|336.85|0
1644240350000|2022-02-07 13:25:50|338.99|337.39|338.99|337.39|338.99|337.39|338.81|337.21|0
1644240360000|2022-02-07 13:26:00|338.81|337.21|338.63|337.03|338.81|337.21|338.63|337.03|0
1644240380000|2022-02-07 13:26:20|338.45|336.85|338.81|337.21|339.17|337.57|338.45|336.85|0
1644240390000|2022-02-07 13:26:30|338.9|337.3|338.81|337.21|338.9|337.3|338.63|337.03|0
1644240400000|2022-02-07 13:26:40|338.54|336.94|338.45|336.85|338.54|336.94|338.45|336.85|0
1644240410000|2022-02-07 13:26:50|338.27|336.67|338.17|336.57|338.35|336.75|338.09|336.49|0
1644240420000|2022-02-07 13:27:00|337.99|336.39|338.09|336.49|338.17|336.57|337.9|336.3|0
1644240430000|2022-02-07 13:27:10|337.9|336.3|338.09|336.49|338.09|336.49|337.9|336.3|0
1644240440000|2022-02-07 13:27:20|337.9|336.3|337.99|336.39|337.99|336.39|337.81|336.21|0
1644240450000|2022-02-07 13:27:30|338.09|336.49|338.27|336.67|338.27|336.67|338.09|336.49|0
1644240460000|2022-02-07 13:27:40|338.81|337.21|338.81|337.21|338.81|337.21|338.72|337.12|0
1644240470000|2022-02-07 13:27:50|338.63|337.03|338.45|336.85|338.63|337.03|338.45|336.85|0
1644240480000|2022-02-07 13:28:00|338.27|336.67|338.08|336.48|338.27|336.67|338.08|336.48|0
1644240490000|2022-02-07 13:28:10|337.9|336.3|337.9|336.3|338.08|336.48|337.9|336.3|0
1644240500000|2022-02-07 13:28:20|338.08|336.48|338.08|336.48|338.08|336.48|338.08|336.48|0
1644240510000|2022-02-07 13:28:30|337.9|336.3|338.08|336.48|338.08|336.48|337.9|336.3|0
1644240520000|2022-02-07 13:28:40|337.9|336.3|337.9|336.3|337.9|336.3|337.81|336.21|0
1644240530000|2022-02-07 13:28:50|338.08|336.48|338.08|336.48|338.08|336.48|338.08|336.48|0
1644240540000|2022-02-07 13:29:00|337.9|336.3|337.72|336.12|337.9|336.3|337.72|336.12|0
1644240550000|2022-02-07 13:29:10|337.9|336.3|337.9|336.3|337.9|336.3|337.72|336.12|0
1644240560000|2022-02-07 13:29:20|337.72|336.12|337.81|336.21|337.9|336.3|337.54|335.94|0
1644240570000|2022-02-07 13:29:30|337.72|336.12|337.54|335.94|337.72|336.12|337.54|335.94|0
1644240580000|2022-02-07 13:29:40|337.9|336.3|337.9|336.3|337.9|336.3|337.9|336.3|0
1644240590000|2022-02-07 13:29:50|338.08|336.48|338.08|336.48|338.08|336.48|338.08|336.48|0
1644240600000|2022-02-07 13:30:00|337.9|336.3|337.81|336.21|337.9|336.3|337.72|336.12|0
1644240610000|2022-02-07 13:30:10|337.72|336.12|337.81|336.21|337.81|336.21|337.72|336.12|0
1644240620000|2022-02-07 13:30:20|337.9|336.3|337.81|336.21|337.99|336.39|337.81|336.21|0
1644240630000|2022-02-07 13:30:30|337.9|336.3|337.9|336.3|337.9|336.3|337.9|336.3|0
1644240640000|2022-02-07 13:30:40|337.72|336.12|337.81|336.21|337.81|336.21|337.72|336.12|0
1644240650000|2022-02-07 13:30:50|337.63|336.03|337.36|335.76|337.63|336.03|337.18|335.58|0
1644240660000|2022-02-07 13:31:00|337.72|336.12|337.54|335.94|337.72|336.12|337.54|335.94|0
1644240680000|2022-02-07 13:31:20|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1644240690000|2022-02-07 13:31:30|337.36|335.76|337.18|335.58|337.36|335.76|337.18|335.58|0
1644240700000|2022-02-07 13:31:40|337|335.4|336.45|334.85|337|335.4|336.45|334.85|0
1644240710000|2022-02-07 13:31:50|336.54|334.94|336.27|334.67|336.54|334.94|336.27|334.67|0
1644240730000|2022-02-07 13:32:10|336.63|335.03|336.63|335.03|336.63|335.03|336.63|335.03|0
1644240740000|2022-02-07 13:32:20|336.45|334.85|336.63|335.03|336.63|335.03|336.45|334.85|0
1644240750000|2022-02-07 13:32:30|336.45|334.85|336.63|335.03|336.63|335.03|336.45|334.85|0
1644240760000|2022-02-07 13:32:40|336.54|334.94|336.45|334.85|336.63|335.03|336.45|334.85|0
1644240770000|2022-02-07 13:32:50|336.63|335.03|336.82|335.22|336.82|335.22|336.63|335.03|0
1644240780000|2022-02-07 13:33:00|336.45|334.85|336.27|334.67|336.45|334.85|336.27|334.67|0
1644240790000|2022-02-07 13:33:10|336.63|335.03|336.45|334.85|336.63|335.03|336.36|334.76|0
1644240800000|2022-02-07 13:33:20|336.63|335.03|336.54|334.94|336.63|335.03|336.54|334.94|0
1644240810000|2022-02-07 13:33:30|336.63|335.03|336.63|335.03|336.63|335.03|336.63|335.03|0
1644240820000|2022-02-07 13:33:40|336.81|335.21|336.81|335.21|336.81|335.21|336.81|335.21|0
1644240830000|2022-02-07 13:33:50|336.63|335.03|336.45|334.85|336.63|335.03|336.45|334.85|0
1644240840000|2022-02-07 13:34:00|336.27|334.67|335.91|334.31|336.27|334.67|335.91|334.31|0
1644240850000|2022-02-07 13:34:10|335.73|334.13|335.55|333.95|335.73|334.13|335.55|333.95|0
1644240860000|2022-02-07 13:34:20|335.37|333.77|335.01|333.41|335.37|333.77|335.01|333.41|0
1644240870000|2022-02-07 13:34:30|335.19|333.59|334.65|333.05|335.19|333.59|334.65|333.05|0
1644240880000|2022-02-07 13:34:40|334.47|332.87|334.73|333.13|334.83|333.23|334.47|332.87|0
1644240890000|2022-02-07 13:34:50|334.83|333.23|334.65|333.05|334.83|333.23|334.65|333.05|0
1644240900000|2022-02-07 13:35:00|334.73|333.13|334.47|332.87|334.83|333.23|334.47|332.87|0
1644240910000|2022-02-07 13:35:10|334.11|332.51|334.29|332.69|334.47|332.87|334.11|332.51|0
1644240920000|2022-02-07 13:35:20|334.37|332.77|335.01|333.41|335.01|333.41|334.37|332.77|0
1644240930000|2022-02-07 13:35:30|335.19|333.59|334.83|333.23|335.19|333.59|334.83|333.23|0
1644240940000|2022-02-07 13:35:40|334.65|333.05|334.29|332.69|334.65|333.05|334.11|332.51|0
1644240950000|2022-02-07 13:35:50|334.65|333.05|334.65|333.05|334.65|333.05|334.47|332.87|0
1644240960000|2022-02-07 13:36:00|334.83|333.23|334.83|333.23|334.83|333.23|334.65|333.05|0
1644240970000|2022-02-07 13:36:10|334.65|333.05|334.47|332.87|334.65|333.05|334.47|332.87|0
1644240980000|2022-02-07 13:36:20|334.55|332.95|334.47|332.87|334.55|332.95|334.47|332.87|0
1644240990000|2022-02-07 13:36:30|334.55|332.95|334.47|332.87|334.55|332.95|334.11|332.51|0
1644241000000|2022-02-07 13:36:40|334.55|332.95|334.65|333.05|334.65|333.05|334.55|332.95|0
1644241010000|2022-02-07 13:36:50|334.47|332.87|334.65|333.05|334.65|333.05|334.47|332.87|0
1644241020000|2022-02-07 13:37:00|334.55|332.95|334.47|332.87|334.55|332.95|334.47|332.87|0
1644241030000|2022-02-07 13:37:10|334.65|333.05|334.83|333.23|334.83|333.23|334.65|333.05|0
1644241050000|2022-02-07 13:37:30|334.91|333.31|335.19|333.59|335.19|333.59|334.91|333.31|0
1644241060000|2022-02-07 13:37:40|335.27|333.67|335.01|333.41|335.27|333.67|335.01|333.41|0
1644241070000|2022-02-07 13:37:50|334.65|333.05|334.91|333.31|334.91|333.31|334.65|333.05|0
1644241080000|2022-02-07 13:38:00|334.73|333.13|333.93|332.33|334.73|333.13|333.75|332.15|0
1644241090000|2022-02-07 13:38:10|333.75|332.15|334.47|332.87|334.47|332.87|333.75|332.15|0
1644241100000|2022-02-07 13:38:20|334.55|332.95|334.83|333.23|334.91|333.31|334.55|332.95|0
1644241110000|2022-02-07 13:38:30|335.01|333.41|335.01|333.41|335.27|333.67|335.01|333.41|0
1644241120000|2022-02-07 13:38:40|335.19|333.59|335.19|333.59|335.37|333.77|335.19|333.59|0
1644241130000|2022-02-07 13:38:50|335.37|333.77|335.55|333.95|335.55|333.95|335.37|333.77|0
1644241140000|2022-02-07 13:39:00|335.73|334.13|335.55|333.95|335.73|334.13|335.37|333.77|0
1644241150000|2022-02-07 13:39:10|335.19|333.59|334.91|333.31|335.19|333.59|334.91|333.31|0
1644241160000|2022-02-07 13:39:20|335|333.4|334.64|333.04|335|333.4|334.64|333.04|0
1644241170000|2022-02-07 13:39:30|334.46|332.86|334.46|332.86|334.46|332.86|334.46|332.86|0
1644241180000|2022-02-07 13:39:40|334.64|333.04|334.82|333.22|334.82|333.22|334.64|333.04|0
1644241190000|2022-02-07 13:39:50|335|333.4|335.18|333.58|335.18|333.58|335|333.4|0
1644241200000|2022-02-07 13:40:00|335.09|333.49|334.37|332.77|335.09|333.49|334.37|332.77|0
1644241210000|2022-02-07 13:40:10|334.82|333.22|334.82|333.22|334.82|333.22|334.64|333.04|0
1644241220000|2022-02-07 13:40:20|335|333.4|334.82|333.22|335|333.4|334.82|333.22|0
1644241230000|2022-02-07 13:40:30|334.64|333.04|334.46|332.86|334.64|333.04|334.46|332.86|0
1644241240000|2022-02-07 13:40:40|334.82|333.22|334.82|333.22|334.82|333.22|334.64|333.04|0
1644241250000|2022-02-07 13:40:50|335|333.4|334.46|332.86|335|333.4|334.46|332.86|0
1644241260000|2022-02-07 13:41:00|334.82|333.22|334.64|333.04|335|333.4|334.64|333.04|0
1644241270000|2022-02-07 13:41:10|334.73|333.13|334.91|333.31|334.91|333.31|334.73|333.13|0
1644241280000|2022-02-07 13:41:20|335|333.4|335|333.4|335|333.4|335|333.4|0
1644241290000|2022-02-07 13:41:30|335.18|333.58|335.18|333.58|335.36|333.76|335.18|333.58|0
1644241300000|2022-02-07 13:41:40|335|333.4|335.09|333.49|335.09|333.49|335|333.4|0
1644241310000|2022-02-07 13:41:50|335|333.4|335.09|333.49|335.09|333.49|335|333.4|0
1644241320000|2022-02-07 13:42:00|335|333.4|335|333.4|335.18|333.58|335|333.4|0
1644241330000|2022-02-07 13:42:10|334.82|333.22|335|333.4|335|333.4|334.82|333.22|0
1644241340000|2022-02-07 13:42:20|334.91|333.31|335|333.4|335|333.4|334.82|333.22|0
1644241350000|2022-02-07 13:42:30|334.82|333.22|334.55|332.95|334.82|333.22|334.46|332.86|0
1644241360000|2022-02-07 13:42:40|334.64|333.04|334.82|333.22|334.82|333.22|334.64|333.04|0
1644241370000|2022-02-07 13:42:50|335.36|333.76|335.72|334.12|335.72|334.12|335.36|333.76|0
1644241380000|2022-02-07 13:43:00|335.63|334.03|335.36|333.76|336.08|334.48|335.36|333.76|0
1644241390000|2022-02-07 13:43:10|335.18|333.58|335.09|333.49|335.36|333.76|335.09|333.49|0
1644241400000|2022-02-07 13:43:20|334.46|332.86|334.28|332.68|334.46|332.86|334.28|332.68|0
1644241410000|2022-02-07 13:43:30|334.46|332.86|334.19|332.59|334.46|332.86|334.1|332.5|0
1644241420000|2022-02-07 13:43:40|334.28|332.68|334.46|332.86|334.46|332.86|334.28|332.68|0
1644241430000|2022-02-07 13:43:50|334.64|333.04|334.46|332.86|334.64|333.04|334.46|332.86|0
1644241440000|2022-02-07 13:44:00|334.64|333.04|335.18|333.58|335.18|333.58|334.64|333.04|0
1644241450000|2022-02-07 13:44:10|335.27|333.67|335.36|333.76|335.36|333.76|335.27|333.67|0
1644241460000|2022-02-07 13:44:20|335.54|333.94|335.9|334.3|335.9|334.3|335.54|333.94|0
1644241470000|2022-02-07 13:44:30|335.81|334.21|335.27|333.67|335.81|334.21|335.27|333.67|0
1644241480000|2022-02-07 13:44:40|335.36|333.76|335|333.4|335.36|333.76|335|333.4|0
1644241490000|2022-02-07 13:44:50|335.18|333.58|335.36|333.76|335.36|333.76|335.18|333.58|0
1644241500000|2022-02-07 13:45:00|335.27|333.67|335.36|333.76|335.63|334.03|335.27|333.67|0
1644241510000|2022-02-07 13:45:10|335.45|333.85|335|333.4|335.45|333.85|335|333.4|0
1644241520000|2022-02-07 13:45:20|334.82|333.22|334.82|333.22|334.82|333.22|334.82|333.22|0
1644241530000|2022-02-07 13:45:30|335|333.4|334.28|332.68|335|333.4|334.28|332.68|0
1644241540000|2022-02-07 13:45:40|334.37|332.77|334.46|332.86|334.46|332.86|334.28|332.68|0
1644241550000|2022-02-07 13:45:50|334.28|332.68|334.64|333.04|334.64|333.04|334.28|332.68|0
1644241560000|2022-02-07 13:46:00|334.46|332.86|334.64|333.04|334.64|333.04|334.46|332.86|0
1644241570000|2022-02-07 13:46:10|334.82|333.22|335|333.4|335|333.4|334.82|333.22|0
1644241580000|2022-02-07 13:46:20|334.91|333.31|335|333.4|335|333.4|334.91|333.31|0
1644241590000|2022-02-07 13:46:30|334.91|333.31|334.91|333.31|335|333.4|334.82|333.22|0
1644241600000|2022-02-07 13:46:40|335|333.4|334.82|333.22|335|333.4|334.82|333.22|0
1644241610000|2022-02-07 13:46:50|335|333.4|335.36|333.76|335.36|333.76|335|333.4|0
1644241620000|2022-02-07 13:47:00|335.18|333.58|334.72|333.12|335.18|333.58|334.64|333.04|0
1644241630000|2022-02-07 13:47:10|334.64|333.04|334.64|333.04|334.72|333.12|334.64|333.04|0
1644241640000|2022-02-07 13:47:20|334.82|333.22|334.46|332.86|334.82|333.22|334.46|332.86|0
1644241650000|2022-02-07 13:47:30|334.28|332.68|334.46|332.86|334.82|333.22|334.28|332.68|0
1644241660000|2022-02-07 13:47:40|334.36|332.76|335.54|333.94|335.54|333.94|334.36|332.76|0
1644241670000|2022-02-07 13:47:50|335.36|333.76|335.18|333.58|335.36|333.76|335.18|333.58|0
1644241680000|2022-02-07 13:48:00|335.36|333.76|335.18|333.58|335.36|333.76|335.18|333.58|0
1644241690000|2022-02-07 13:48:10|335.26|333.66|335.18|333.58|335.36|333.76|335.18|333.58|0
1644241700000|2022-02-07 13:48:20|335.36|333.76|335.36|333.76|335.36|333.76|335.36|333.76|0
1644241710000|2022-02-07 13:48:30|335.54|333.94|335.72|334.12|335.72|334.12|335.54|333.94|0
1644241720000|2022-02-07 13:48:40|335.9|334.3|335.54|333.94|335.9|334.3|335.54|333.94|0
1644241730000|2022-02-07 13:48:50|335.72|334.12|335.72|334.12|335.72|334.12|335.72|334.12|0
1644241740000|2022-02-07 13:49:00|335.8|334.2|335.9|334.3|335.9|334.3|335.72|334.12|0
1644241750000|2022-02-07 13:49:10|335.72|334.12|335.9|334.3|335.9|334.3|335.72|334.12|0
1644241760000|2022-02-07 13:49:20|336.08|334.48|336.26|334.66|336.26|334.66|336.08|334.48|0
1644241770000|2022-02-07 13:49:30|336.62|335.02|336.8|335.2|336.8|335.2|336.62|335.02|0
1644241780000|2022-02-07 13:49:40|336.98|335.38|336.71|335.11|336.98|335.38|336.71|335.11|0
1644241790000|2022-02-07 13:49:50|336.62|335.02|336.44|334.84|336.62|335.02|336.26|334.66|0
1644241800000|2022-02-07 13:50:00|336.62|335.02|336.62|335.02|336.62|335.02|336.53|334.93|0
1644241810000|2022-02-07 13:50:10|336.44|334.84|336.08|334.48|336.44|334.84|336.08|334.48|0
1644241820000|2022-02-07 13:50:20|336.26|334.66|336.71|335.11|336.71|335.11|336.26|334.66|0
1644241830000|2022-02-07 13:50:30|336.8|335.2|336.62|335.02|336.8|335.2|336.62|335.02|0
1644241850000|2022-02-07 13:50:50|336.44|334.84|336.44|334.84|336.62|335.02|336.44|334.84|0
1644241860000|2022-02-07 13:51:00|336.62|335.02|336.62|335.02|336.62|335.02|336.62|335.02|0
1644241870000|2022-02-07 13:51:10|336.44|334.84|336.44|334.84|336.44|334.84|336.44|334.84|0
1644241880000|2022-02-07 13:51:20|336.26|334.66|336.26|334.66|336.26|334.66|336.26|334.66|0
1644241890000|2022-02-07 13:51:30|336.44|334.84|336.44|334.84|336.44|334.84|336.44|334.84|0
1644241900000|2022-02-07 13:51:40|336.08|334.48|336.26|334.66|336.26|334.66|335.9|334.3|0
1644241910000|2022-02-07 13:51:50|336.16|334.56|335.98|334.38|336.26|334.66|335.98|334.38|0
1644241920000|2022-02-07 13:52:00|336.08|334.48|336.08|334.48|336.26|334.66|336.08|334.48|0
1644241930000|2022-02-07 13:52:10|335.9|334.3|335.54|333.94|335.9|334.3|335.54|333.94|0
1644241940000|2022-02-07 13:52:20|335.53|333.93|335.53|333.93|335.72|334.12|335.53|333.93|0
1644241950000|2022-02-07 13:52:30|335.72|334.12|336.08|334.48|336.08|334.48|335.72|334.12|0
1644241960000|2022-02-07 13:52:40|335.9|334.3|335.9|334.3|335.9|334.3|335.9|334.3|0
1644241970000|2022-02-07 13:52:50|335.98|334.38|335.9|334.3|335.98|334.38|335.9|334.3|0
1644241980000|2022-02-07 13:53:00|336.08|334.48|336.08|334.48|336.08|334.48|336.08|334.48|0
1644241990000|2022-02-07 13:53:10|335.9|334.3|335.8|334.2|335.9|334.3|335.71|334.11|0
1644242000000|2022-02-07 13:53:20|335.71|334.11|335.35|333.75|335.71|334.11|335.35|333.75|0
1644242010000|2022-02-07 13:53:30|335.53|333.93|335.71|334.11|335.89|334.29|335.53|333.93|0
1644242020000|2022-02-07 13:53:40|335.89|334.29|335.89|334.29|335.89|334.29|335.71|334.11|0
1644242030000|2022-02-07 13:53:50|335.62|334.02|335.8|334.2|335.8|334.2|335.53|333.93|0
1644242040000|2022-02-07 13:54:00|335.89|334.29|335.71|334.11|335.89|334.29|335.71|334.11|0
1644242050000|2022-02-07 13:54:10|335.62|334.02|335.53|333.93|335.62|334.02|335.53|333.93|0
1644242060000|2022-02-07 13:54:20|335.71|334.11|335.53|333.93|335.71|334.11|335.53|333.93|0
1644242070000|2022-02-07 13:54:30|335.35|333.75|335.17|333.57|335.35|333.75|335.17|333.57|0
1644242080000|2022-02-07 13:54:40|335.08|333.48|335.08|333.48|335.08|333.48|335.08|333.48|0
1644242090000|2022-02-07 13:54:50|334.99|333.39|334.99|333.39|335.17|333.57|334.99|333.39|0
1644242100000|2022-02-07 13:55:00|335.17|333.57|335.53|333.93|335.53|333.93|335.17|333.57|0
1644242110000|2022-02-07 13:55:10|335.35|333.75|335.53|333.93|335.53|333.93|335.35|333.75|0
1644242120000|2022-02-07 13:55:20|335.71|334.11|335.89|334.29|335.89|334.29|335.71|334.11|0
1644242130000|2022-02-07 13:55:30|336.07|334.47|336.07|334.47|336.07|334.47|335.89|334.29|0
1644242140000|2022-02-07 13:55:40|336.25|334.65|336.25|334.65|336.25|334.65|336.07|334.47|0
1644242150000|2022-02-07 13:55:50|336.43|334.83|336.43|334.83|336.43|334.83|336.43|334.83|0
1644242160000|2022-02-07 13:56:00|336.61|335.01|336.61|335.01|336.61|335.01|336.61|335.01|0
1644242170000|2022-02-07 13:56:10|336.8|335.2|336.43|334.83|336.8|335.2|336.43|334.83|0
1644242180000|2022-02-07 13:56:20|336.25|334.65|336.25|334.65|336.25|334.65|336.25|334.65|0
1644242200000|2022-02-07 13:56:40|336.43|334.83|336.61|335.01|336.61|335.01|336.43|334.83|0
1644242210000|2022-02-07 13:56:50|336.79|335.19|336.79|335.19|336.79|335.19|336.79|335.19|0
1644242220000|2022-02-07 13:57:00|336.61|335.01|336.61|335.01|336.79|335.19|336.61|335.01|0
1644242230000|2022-02-07 13:57:10|336.52|334.92|336.52|334.92|336.52|334.92|336.52|334.92|0
1644242240000|2022-02-07 13:57:20|336.25|334.65|336.61|335.01|336.61|335.01|336.25|334.65|0
1644242250000|2022-02-07 13:57:30|336.79|335.19|336.79|335.19|336.79|335.19|336.79|335.19|0
1644242260000|2022-02-07 13:57:40|336.97|335.37|337.16|335.56|337.16|335.56|336.97|335.37|0
1644242270000|2022-02-07 13:57:50|337.34|335.74|337.16|335.56|337.34|335.74|337.16|335.56|0
1644242280000|2022-02-07 13:58:00|337.06|335.46|337.16|335.56|337.16|335.56|336.97|335.37|0
1644242290000|2022-02-07 13:58:10|336.97|335.37|336.97|335.37|336.97|335.37|336.97|335.37|0
1644242300000|2022-02-07 13:58:20|337.06|335.46|337.16|335.56|337.16|335.56|336.79|335.19|0
1644242310000|2022-02-07 13:58:30|337.34|335.74|337.15|335.55|337.34|335.74|337.15|335.55|0
1644242320000|2022-02-07 13:58:40|337.34|335.74|337.34|335.74|337.52|335.92|337.34|335.74|0
1644242340000|2022-02-07 13:59:00|337.15|335.55|337.34|335.74|337.34|335.74|337.15|335.55|0
1644242350000|2022-02-07 13:59:10|337.52|335.92|337.7|336.1|337.7|336.1|337.52|335.92|0
1644242360000|2022-02-07 13:59:20|337.52|335.92|337.7|336.1|337.7|336.1|337.52|335.92|0
1644242370000|2022-02-07 13:59:30|337.33|335.73|337.33|335.73|337.33|335.73|337.33|335.73|0
1644242380000|2022-02-07 13:59:40|337.52|335.92|337.33|335.73|337.52|335.92|337.33|335.73|0
1644242390000|2022-02-07 13:59:50|337.15|335.55|337.15|335.55|337.15|335.55|337.15|335.55|0
1644242400000|2022-02-07 14:00:00|337.33|335.73|337.52|335.92|337.52|335.92|337.33|335.73|0
1644242410000|2022-02-07 14:00:10|337.33|335.73|337.33|335.73|337.33|335.73|337.33|335.73|0
1644242420000|2022-02-07 14:00:20|337.52|335.92|336.97|335.37|337.52|335.92|336.97|335.37|0
1644242430000|2022-02-07 14:00:30|336.79|335.19|336.79|335.19|336.79|335.19|336.61|335.01|0
1644242440000|2022-02-07 14:00:40|336.61|335.01|336.79|335.19|336.79|335.19|336.61|335.01|0
1644242450000|2022-02-07 14:00:50|336.97|335.37|336.79|335.19|336.97|335.37|336.79|335.19|0
1644242460000|2022-02-07 14:01:00|336.97|335.37|336.97|335.37|336.97|335.37|336.97|335.37|0
1644242470000|2022-02-07 14:01:10|336.61|335.01|336.43|334.83|336.61|335.01|336.43|334.83|0
1644242480000|2022-02-07 14:01:20|336.61|335.01|336.61|335.01|336.61|335.01|336.61|335.01|0
1644242490000|2022-02-07 14:01:30|336.7|335.1|336.97|335.37|336.97|335.37|336.7|335.1|0
1644242500000|2022-02-07 14:01:40|336.88|335.28|336.79|335.19|336.88|335.28|336.79|335.19|0
1644242510000|2022-02-07 14:01:50|336.61|335.01|336.43|334.83|336.61|335.01|336.43|334.83|0
1644242520000|2022-02-07 14:02:00|336.61|335.01|336.79|335.19|336.79|335.19|336.61|335.01|0
1644242530000|2022-02-07 14:02:10|336.61|335.01|336.79|335.19|336.79|335.19|336.61|335.01|0
1644242540000|2022-02-07 14:02:20|336.61|335.01|336.61|335.01|336.61|335.01|336.61|335.01|0
1644242550000|2022-02-07 14:02:30|336.79|335.19|336.79|335.19|336.79|335.19|336.79|335.19|0
1644242560000|2022-02-07 14:02:40|336.97|335.37|336.79|335.19|336.97|335.37|336.79|335.19|0
1644242570000|2022-02-07 14:02:50|336.88|335.28|336.79|335.19|336.88|335.28|336.79|335.19|0
1644242580000|2022-02-07 14:03:00|336.88|335.28|336.79|335.19|336.88|335.28|336.79|335.19|0
1644242640000|2022-02-07 14:04:00|336.88|335.28|336.79|335.19|336.88|335.28|336.79|335.19|0
1644242650000|2022-02-07 14:04:10|336.33|334.73|336.61|335.01|336.61|335.01|336.33|334.73|0
1644242660000|2022-02-07 14:04:20|336.79|335.19|336.61|335.01|336.79|335.19|336.51|334.91|0
1644242670000|2022-02-07 14:04:30|336.51|334.91|336.43|334.83|336.61|335.01|336.43|334.83|0
1644242680000|2022-02-07 14:04:40|336.79|335.19|336.79|335.19|336.79|335.19|336.79|335.19|0
1644242690000|2022-02-07 14:04:50|336.61|335.01|336.69|335.09|336.69|335.09|336.61|335.01|0
1644242700000|2022-02-07 14:05:00|336.79|335.19|336.79|335.19|336.79|335.19|336.79|335.19|0
1644242710000|2022-02-07 14:05:10|336.61|335.01|336.61|335.01|336.61|335.01|336.51|334.91|0
1644242720000|2022-02-07 14:05:20|336.79|335.19|336.43|334.83|336.79|335.19|336.43|334.83|0
1644242730000|2022-02-07 14:05:30|336.51|334.91|336.25|334.65|336.51|334.91|336.25|334.65|0
1644242740000|2022-02-07 14:05:40|336.43|334.83|336.25|334.65|336.43|334.83|336.25|334.65|0
1644242750000|2022-02-07 14:05:50|336.43|334.83|336.15|334.55|336.43|334.83|336.15|334.55|0
1644242760000|2022-02-07 14:06:00|336.33|334.73|336.51|334.91|336.51|334.91|336.33|334.73|0
1644242770000|2022-02-07 14:06:10|336.61|335.01|336.06|334.46|336.61|335.01|336.06|334.46|0
1644242780000|2022-02-07 14:06:20|335.88|334.28|335.7|334.1|335.88|334.28|335.7|334.1|0
1644242790000|2022-02-07 14:06:30|336.06|334.46|335.97|334.37|336.06|334.46|335.88|334.28|0
1644242800000|2022-02-07 14:06:40|336.06|334.46|335.88|334.28|336.06|334.46|335.88|334.28|0
1644242810000|2022-02-07 14:06:50|335.7|334.1|335.7|334.1|335.7|334.1|335.7|334.1|0
1644242820000|2022-02-07 14:07:00|336.15|334.55|336.06|334.46|336.15|334.55|335.88|334.28|0
1644242830000|2022-02-07 14:07:10|335.97|334.37|335.7|334.1|335.97|334.37|335.7|334.1|0
1644242840000|2022-02-07 14:07:20|335.79|334.19|336.06|334.46|336.06|334.46|335.79|334.19|0
1644242850000|2022-02-07 14:07:30|336.15|334.55|336.06|334.46|336.15|334.55|336.06|334.46|0
1644242860000|2022-02-07 14:07:40|335.88|334.28|336.06|334.46|336.06|334.46|335.88|334.28|0
1644242870000|2022-02-07 14:07:50|336.24|334.64|336.42|334.82|336.42|334.82|336.24|334.64|0
1644242880000|2022-02-07 14:08:00|336.06|334.46|336.06|334.46|336.24|334.64|336.06|334.46|0
1644242890000|2022-02-07 14:08:10|336.24|334.64|336.24|334.64|336.24|334.64|336.24|334.64|0
1644242920000|2022-02-07 14:08:40|336.33|334.73|336.24|334.64|336.33|334.73|336.24|334.64|0
1644242930000|2022-02-07 14:08:50|336.42|334.82|336.51|334.91|336.51|334.91|336.42|334.82|0
1644242940000|2022-02-07 14:09:00|336.6|335|336.6|335|336.6|335|336.42|334.82|0
1644242950000|2022-02-07 14:09:10|336.42|334.82|336.69|335.09|336.69|335.09|336.42|334.82|0
1644242960000|2022-02-07 14:09:20|336.6|335|336.97|335.37|336.97|335.37|336.6|335|0
1644242970000|2022-02-07 14:09:30|337.15|335.55|337.87|336.27|337.87|336.27|337.15|335.55|0
1644242980000|2022-02-07 14:09:40|337.69|336.09|337.87|336.27|337.87|336.27|337.69|336.09|0
1644242990000|2022-02-07 14:09:50|337.69|336.09|337.87|336.27|337.87|336.27|337.69|336.09|0
1644243000000|2022-02-07 14:10:00|337.69|336.09|337.51|335.91|337.69|336.09|337.41|335.81|0
1644243010000|2022-02-07 14:10:10|337.69|336.09|337.87|336.27|337.87|336.27|337.69|336.09|0
1644243020000|2022-02-07 14:10:20|337.69|336.09|337.87|336.27|337.87|336.27|337.69|336.09|0
1644243030000|2022-02-07 14:10:30|338.05|336.45|338.05|336.45|338.05|336.45|338.05|336.45|0
1644243050000|2022-02-07 14:10:50|338.23|336.63|338.23|336.63|338.23|336.63|338.05|336.45|0
1644243060000|2022-02-07 14:11:00|338.05|336.45|338.05|336.45|338.23|336.63|338.05|336.45|0
1644243070000|2022-02-07 14:11:10|337.95|336.35|337.87|336.27|337.95|336.35|337.87|336.27|0
1644243080000|2022-02-07 14:11:20|337.51|335.91|337.69|336.09|337.69|336.09|337.51|335.91|0
1644243090000|2022-02-07 14:11:30|337.51|335.91|337.51|335.91|337.51|335.91|337.32|335.72|0
1644243100000|2022-02-07 14:11:40|337.32|335.72|337.51|335.91|337.51|335.91|337.32|335.72|0
1644243110000|2022-02-07 14:11:50|337.32|335.72|337.51|335.91|337.51|335.91|337.32|335.72|0
1644243120000|2022-02-07 14:12:00|337.32|335.72|337.14|335.54|337.51|335.91|337.14|335.54|0
1644243130000|2022-02-07 14:12:10|337.32|335.72|336.96|335.36|337.32|335.72|336.96|335.36|0
1644243140000|2022-02-07 14:12:20|337.14|335.54|337.05|335.45|337.14|335.54|337.05|335.45|0
1644243150000|2022-02-07 14:12:30|336.96|335.36|337.14|335.54|337.14|335.54|336.96|335.36|0
1644243160000|2022-02-07 14:12:40|337.23|335.63|337.23|335.63|337.32|335.72|337.23|335.63|0
1644243170000|2022-02-07 14:12:50|337.14|335.54|337.05|335.45|337.14|335.54|337.05|335.45|0
1644243180000|2022-02-07 14:13:00|336.96|335.36|337.32|335.72|337.32|335.72|336.96|335.36|0
1644243190000|2022-02-07 14:13:10|337.14|335.54|336.96|335.36|337.14|335.54|336.96|335.36|0
1644243200000|2022-02-07 14:13:20|336.78|335.18|336.78|335.18|336.78|335.18|336.78|335.18|0
1644243210000|2022-02-07 14:13:30|336.69|335.09|336.6|335|336.69|335.09|336.6|335|0
1644243220000|2022-02-07 14:13:40|336.51|334.91|336.69|335.09|336.69|335.09|336.51|334.91|0
1644243230000|2022-02-07 14:13:50|336.6|335|336.51|334.91|336.6|335|336.51|334.91|0
1644243240000|2022-02-07 14:14:00|336.42|334.82|336.6|335|336.6|335|336.42|334.82|0
1644243250000|2022-02-07 14:14:10|336.42|334.82|336.24|334.64|336.42|334.82|336.24|334.64|0
1644243260000|2022-02-07 14:14:20|336.06|334.46|336.06|334.46|336.06|334.46|336.06|334.46|0
1644243270000|2022-02-07 14:14:30|336.24|334.64|335.96|334.36|336.42|334.82|335.96|334.36|0
1644243280000|2022-02-07 14:14:40|335.52|333.92|335.16|333.56|335.52|333.92|335.16|333.56|0
1644243290000|2022-02-07 14:14:50|334.98|333.38|334.97|333.37|334.98|333.38|334.97|333.37|0
1644243300000|2022-02-07 14:15:00|334.61|333.01|333.89|332.29|334.61|333.01|333.89|332.29|0
1644243310000|2022-02-07 14:15:10|333.35|331.75|332.81|331.21|333.53|331.93|332.81|331.21|0
1644243320000|2022-02-07 14:15:20|332.99|331.39|332.99|331.39|332.99|331.39|332.81|331.21|0
1644243330000|2022-02-07 14:15:30|333.17|331.57|333.35|331.75|333.35|331.75|333.17|331.57|0
1644243340000|2022-02-07 14:15:40|333.26|331.66|333.17|331.57|333.26|331.66|333.17|331.57|0
1644243350000|2022-02-07 14:15:50|332.99|331.39|333.35|331.75|333.35|331.75|332.99|331.39|0
1644243360000|2022-02-07 14:16:00|333.17|331.57|333.26|331.66|333.26|331.66|333.17|331.57|0
1644243370000|2022-02-07 14:16:10|333.53|331.93|333.53|331.93|333.62|332.02|333.53|331.93|0
1644243380000|2022-02-07 14:16:20|333.35|331.75|333.35|331.75|333.35|331.75|333.17|331.57|0
1644243390000|2022-02-07 14:16:30|333.26|331.66|333.17|331.57|333.26|331.66|333.17|331.57|0
1644243400000|2022-02-07 14:16:40|333.35|331.75|333.26|331.66|333.35|331.75|333.17|331.57|0
1644243410000|2022-02-07 14:16:50|333.35|331.75|333.17|331.57|333.35|331.75|333.17|331.57|0
1644243420000|2022-02-07 14:17:00|332.63|331.03|333.17|331.57|333.17|331.57|332.63|331.03|0
1644243430000|2022-02-07 14:17:10|333.35|331.75|333.53|331.93|333.53|331.93|333.35|331.75|0
1644243440000|2022-02-07 14:17:20|333.71|332.11|334.25|332.65|334.61|333.01|333.71|332.11|0
1644243450000|2022-02-07 14:17:30|334.16|332.56|333.89|332.29|334.25|332.65|333.89|332.29|0
1644243460000|2022-02-07 14:17:40|333.71|332.11|333.53|331.93|333.71|332.11|333.53|331.93|0
1644243470000|2022-02-07 14:17:50|333.35|331.75|333.53|331.93|333.53|331.93|333.17|331.57|0
1644243480000|2022-02-07 14:18:00|333.35|331.75|333.53|331.93|333.53|331.93|333.35|331.75|0
1644243490000|2022-02-07 14:18:10|333.35|331.75|333.26|331.66|333.35|331.75|333.17|331.57|0
1644243500000|2022-02-07 14:18:20|333.35|331.75|333.17|331.57|333.35|331.75|332.99|331.39|0
1644243510000|2022-02-07 14:18:30|333.35|331.75|333.35|331.75|333.35|331.75|333.35|331.75|0
1644243520000|2022-02-07 14:18:40|333.08|331.48|332.99|331.39|333.17|331.57|332.99|331.39|0
1644243530000|2022-02-07 14:18:50|332.81|331.21|332.27|330.67|332.81|331.21|332.27|330.67|0
1644243540000|2022-02-07 14:19:00|332.36|330.76|332.27|330.67|332.45|330.85|332.27|330.67|0
1644243550000|2022-02-07 14:19:10|332.09|330.49|332.18|330.58|332.18|330.58|332.09|330.49|0
1644243560000|2022-02-07 14:19:20|332.27|330.67|332.45|330.85|332.45|330.85|332.27|330.67|0
1644243570000|2022-02-07 14:19:30|332.63|331.03|332.99|331.39|332.99|331.39|332.63|331.03|0
1644243580000|2022-02-07 14:19:40|333.17|331.57|333.35|331.75|333.35|331.75|333.17|331.57|0
1644243590000|2022-02-07 14:19:50|333.44|331.84|333.26|331.66|333.53|331.93|333.26|331.66|0
1644243600000|2022-02-07 14:20:00|333.17|331.57|332.63|331.03|333.17|331.57|332.63|331.03|0
1644243610000|2022-02-07 14:20:10|332.81|331.21|333.17|331.57|333.17|331.57|332.81|331.21|0
1644243620000|2022-02-07 14:20:20|333.35|331.75|333.35|331.75|333.53|331.93|333.35|331.75|0
1644243630000|2022-02-07 14:20:30|333.26|331.66|333.35|331.75|333.53|331.93|333.26|331.66|0
1644243640000|2022-02-07 14:20:40|333.53|331.93|333.71|332.11|333.71|332.11|333.53|331.93|0
1644243650000|2022-02-07 14:20:50|333.8|332.2|333.71|332.11|333.89|332.29|333.71|332.11|0
1644243660000|2022-02-07 14:21:00|333.98|332.38|333.71|332.11|333.98|332.38|333.71|332.11|0
1644243670000|2022-02-07 14:21:10|333.44|331.84|333.35|331.75|333.44|331.84|333.35|331.75|0
1644243680000|2022-02-07 14:21:20|333.71|332.11|334.07|332.47|334.07|332.47|333.71|332.11|0
1644243690000|2022-02-07 14:21:30|334.25|332.65|334.25|332.65|334.43|332.83|334.25|332.65|0
1644243700000|2022-02-07 14:21:40|334.34|332.74|334.43|332.83|334.43|332.83|334.25|332.65|0
1644243710000|2022-02-07 14:21:50|334.61|333.01|334.43|332.83|334.61|333.01|334.43|332.83|0
1644243720000|2022-02-07 14:22:00|334.25|332.65|334.43|332.83|334.43|332.83|334.25|332.65|0
1644243730000|2022-02-07 14:22:10|334.33|332.73|334.43|332.83|334.43|332.83|334.25|332.65|0
1644243740000|2022-02-07 14:22:20|334.51|332.91|334.79|333.19|334.79|333.19|334.51|332.91|0
1644243750000|2022-02-07 14:22:30|334.61|333.01|334.79|333.19|334.79|333.19|334.61|333.01|0
1644243760000|2022-02-07 14:22:40|334.97|333.37|335.33|333.73|335.33|333.73|334.97|333.37|0
1644243770000|2022-02-07 14:22:50|335.15|333.55|335.05|333.45|335.15|333.55|335.05|333.45|0
1644243780000|2022-02-07 14:23:00|335.15|333.55|335.33|333.73|335.51|333.91|335.15|333.55|0
1644243800000|2022-02-07 14:23:20|335.15|333.55|335.15|333.55|335.15|333.55|335.15|333.55|0
1644243810000|2022-02-07 14:23:30|335.23|333.63|335.33|333.73|335.33|333.73|335.15|333.55|0
1644243820000|2022-02-07 14:23:40|335.15|333.55|335.33|333.73|335.33|333.73|335.15|333.55|0
1644243830000|2022-02-07 14:23:50|335.23|333.63|335.15|333.55|335.23|333.63|334.97|333.37|0
1644243840000|2022-02-07 14:24:00|335.33|333.73|335.51|333.91|335.51|333.91|335.33|333.73|0
1644243850000|2022-02-07 14:24:10|335.41|333.81|335.69|334.09|335.69|334.09|335.41|333.81|0
1644243860000|2022-02-07 14:24:20|335.59|333.99|335.15|333.55|335.59|333.99|335.15|333.55|0
1644243870000|2022-02-07 14:24:30|334.97|333.37|335.15|333.55|335.15|333.55|334.97|333.37|0
1644243880000|2022-02-07 14:24:40|334.97|333.37|335.15|333.55|335.15|333.55|334.97|333.37|0
1644243890000|2022-02-07 14:24:50|335.23|333.63|335.41|333.81|335.41|333.81|335.23|333.63|0
1644243900000|2022-02-07 14:25:00|335.33|333.73|335.33|333.73|335.33|333.73|335.33|333.73|0
1644243910000|2022-02-07 14:25:10|335.23|333.63|334.97|333.37|335.23|333.63|334.79|333.19|0
1644243920000|2022-02-07 14:25:20|335.15|333.55|335.23|333.63|335.33|333.73|335.15|333.55|0
1644243930000|2022-02-07 14:25:30|335.33|333.73|335.33|333.73|335.51|333.91|335.33|333.73|0
1644243940000|2022-02-07 14:25:40|335.15|333.55|335.33|333.73|335.33|333.73|335.15|333.55|0
1644243950000|2022-02-07 14:25:50|335.51|333.91|334.79|333.19|335.51|333.91|334.79|333.19|0
1644243960000|2022-02-07 14:26:00|334.69|333.09|335.33|333.73|335.33|333.73|334.69|333.09|0
1644243970000|2022-02-07 14:26:10|335.15|333.55|334.79|333.19|335.15|333.55|334.79|333.19|0
1644243980000|2022-02-07 14:26:20|334.97|333.37|335.15|333.55|335.15|333.55|334.97|333.37|0
1644243990000|2022-02-07 14:26:30|334.97|333.37|335.15|333.55|335.33|333.73|334.97|333.37|0
1644244000000|2022-02-07 14:26:40|334.97|333.37|334.78|333.18|334.97|333.37|334.78|333.18|0
1644244010000|2022-02-07 14:26:50|334.96|333.36|334.96|333.36|334.96|333.36|334.78|333.18|0
1644244020000|2022-02-07 14:27:00|335.14|333.54|335.33|333.73|335.33|333.73|335.14|333.54|0
1644244030000|2022-02-07 14:27:10|335.51|333.91|335.87|334.27|336.05|334.45|335.51|333.91|0
1644244040000|2022-02-07 14:27:20|335.69|334.09|336.05|334.45|336.05|334.45|335.69|334.09|0
1644244050000|2022-02-07 14:27:30|335.87|334.27|336.05|334.45|336.05|334.45|335.87|334.27|0
1644244060000|2022-02-07 14:27:40|335.69|334.09|335.51|333.91|335.69|334.09|335.51|333.91|0
1644244070000|2022-02-07 14:27:50|335.05|333.45|334.6|333|335.05|333.45|334.6|333|0
1644244080000|2022-02-07 14:28:00|334.42|332.82|334.42|332.82|334.6|333|334.42|332.82|0
1644244090000|2022-02-07 14:28:10|334.24|332.64|334.96|333.36|334.96|333.36|334.24|332.64|0
1644244100000|2022-02-07 14:28:20|334.78|333.18|334.78|333.18|334.96|333.36|334.78|333.18|0
1644244110000|2022-02-07 14:28:30|334.96|333.36|334.78|333.18|334.96|333.36|334.78|333.18|0
1644244120000|2022-02-07 14:28:40|334.87|333.27|334.6|333|334.87|333.27|334.6|333|0
1644244130000|2022-02-07 14:28:50|334.15|332.55|334.96|333.36|335.14|333.54|334.15|332.55|0
1644244140000|2022-02-07 14:29:00|334.78|333.18|334.96|333.36|334.96|333.36|334.69|333.09|0
1644244150000|2022-02-07 14:29:10|335.14|333.54|335.14|333.54|335.14|333.54|335.14|333.54|0
1644244160000|2022-02-07 14:29:20|334.78|333.18|334.6|333|334.78|333.18|334.6|333|0
1644244170000|2022-02-07 14:29:30|334.42|332.82|333.79|332.19|334.42|332.82|333.79|332.19|0
1644244180000|2022-02-07 14:29:40|334.24|332.64|334.78|333.18|334.78|333.18|334.24|332.64|0
1644244190000|2022-02-07 14:29:50|334.96|333.36|335.23|333.63|335.23|333.63|334.96|333.36|0
1644244200000|2022-02-07 14:30:00|334.78|333.18|335.68|334.08|337.03|335.43|334.78|333.18|0
1644244210000|2022-02-07 14:30:10|334.6|333|334.6|333|334.6|333|334.6|333|0
1644244220000|2022-02-07 14:30:20|334.06|332.46|334.06|332.46|334.06|332.46|333.34|331.74|0
1644244230000|2022-02-07 14:30:30|334.96|333.36|336.22|334.62|336.59|334.99|334.96|333.36|0
1644244240000|2022-02-07 14:30:40|335.86|334.26|333.7|332.1|335.86|334.26|333.7|332.1|0
1644244250000|2022-02-07 14:30:50|334.42|332.82|333.88|332.28|334.42|332.82|332.8|331.2|0
1644244260000|2022-02-07 14:31:00|333.34|331.74|333.7|332.1|333.7|332.1|333.34|331.74|0
1644244270000|2022-02-07 14:31:10|333.52|331.92|332.26|330.66|333.52|331.92|332.26|330.66|0
1644244280000|2022-02-07 14:31:20|332.08|330.48|332.08|330.48|332.08|330.48|331.19|329.59|0
1644244290000|2022-02-07 14:31:30|332.44|330.84|332.98|331.38|332.98|331.38|332.44|330.84|0
1644244300000|2022-02-07 14:31:40|334.15|332.55|331.9|330.3|334.15|332.55|331.9|330.3|0
1644244310000|2022-02-07 14:31:50|331.54|329.94|331.01|329.41|331.54|329.94|330.65|329.05|0
1644244320000|2022-02-07 14:32:00|331.45|329.85|332.08|330.48|332.08|330.48|331.45|329.85|0
1644244330000|2022-02-07 14:32:10|332.44|330.84|332.53|330.93|332.53|330.93|331.36|329.76|0
1644244340000|2022-02-07 14:32:20|332.89|331.29|332.8|331.2|332.98|331.38|332.8|331.2|0
1644244350000|2022-02-07 14:32:30|332.98|331.38|332.44|330.84|332.98|331.38|332.44|330.84|0
1644244360000|2022-02-07 14:32:40|332.08|330.48|333.52|331.92|333.52|331.92|332.08|330.48|0
1644244370000|2022-02-07 14:32:50|333.34|331.74|332.44|330.84|333.34|331.74|332.26|330.66|0
1644244380000|2022-02-07 14:33:00|332.08|330.48|333.16|331.56|333.16|331.56|332.08|330.48|0
1644244390000|2022-02-07 14:33:10|331.72|330.12|329.39|327.79|331.72|330.12|329.39|327.79|0
1644244400000|2022-02-07 14:33:20|330.1|328.5|329.21|327.61|330.1|328.5|329.21|327.61|0
1644244410000|2022-02-07 14:33:30|329.03|327.43|326.52|324.92|329.03|327.43|326.52|324.92|0
1644244420000|2022-02-07 14:33:40|326.88|325.28|326.7|325.1|326.88|325.28|326.7|325.1|0
1644244430000|2022-02-07 14:33:50|327.06|325.46|327.59|325.99|327.59|325.99|326.88|325.28|0
1644244440000|2022-02-07 14:34:00|327.06|325.46|326.88|325.28|327.24|325.64|326.7|325.1|0
1644244450000|2022-02-07 14:34:10|325.63|324.03|326.7|325.1|326.7|325.1|325.63|324.03|0
1644244460000|2022-02-07 14:34:20|326.16|324.56|325.09|323.49|326.16|324.56|324.73|323.13|0
1644244470000|2022-02-07 14:34:30|324.73|323.13|326.34|324.74|326.34|324.74|324.73|323.13|0
1644244480000|2022-02-07 14:34:40|326.88|325.28|325.98|324.38|326.88|325.28|325.63|324.03|0
1644244490000|2022-02-07 14:34:50|326.34|324.74|326.34|324.74|326.78|325.18|326.34|324.74|0
1644244500000|2022-02-07 14:35:00|326.52|324.92|326.52|324.92|326.52|324.92|325.98|324.38|0
1644244510000|2022-02-07 14:35:10|327.23|325.63|328.31|326.71|328.31|326.71|327.23|325.63|0
1644244520000|2022-02-07 14:35:20|328.49|326.89|328.13|326.53|328.49|326.89|327.77|326.17|0
1644244530000|2022-02-07 14:35:30|328.31|326.71|329.38|327.78|329.74|328.14|328.31|326.71|0
1644244540000|2022-02-07 14:35:40|329.56|327.96|329.56|327.96|329.74|328.14|329.56|327.96|0
1644244550000|2022-02-07 14:35:50|329.38|327.78|330.46|328.86|330.46|328.86|329.38|327.78|0
1644244560000|2022-02-07 14:36:00|330.1|328.5|330.64|329.04|330.82|329.22|330.1|328.5|0
1644244570000|2022-02-07 14:36:10|331.99|330.39|331.18|329.58|331.99|330.39|331.18|329.58|0
1644244580000|2022-02-07 14:36:20|331|329.4|330.37|328.77|331|329.4|330.28|328.68|0
1644244590000|2022-02-07 14:36:30|330.82|329.22|331.18|329.58|331.18|329.58|330.46|328.86|0
1644244600000|2022-02-07 14:36:40|331|329.4|330.82|329.22|331|329.4|330.19|328.59|0
1644244610000|2022-02-07 14:36:50|331.36|329.76|329.74|328.14|331.36|329.76|329.74|328.14|0
1644244620000|2022-02-07 14:37:00|329.92|328.32|329.74|328.14|330.64|329.04|329.74|328.14|0
1644244630000|2022-02-07 14:37:10|329.38|327.78|329.47|327.87|330.01|328.41|329.02|327.42|0
1644244640000|2022-02-07 14:37:20|330.19|328.59|331|329.4|331|329.4|330.19|328.59|0
1644244650000|2022-02-07 14:37:30|330.82|329.22|330.82|329.22|330.82|329.22|330.46|328.86|0
1644244660000|2022-02-07 14:37:40|331.26|329.66|331|329.4|331.26|329.66|329.92|328.32|0
1644244670000|2022-02-07 14:37:50|331.18|329.58|330.82|329.22|331.18|329.58|330.46|328.86|0
1644244680000|2022-02-07 14:38:00|330.64|329.04|331.18|329.58|331.54|329.94|330.64|329.04|0
1644244690000|2022-02-07 14:38:10|331|329.4|330.1|328.5|331.36|329.76|330.1|328.5|0
1644244700000|2022-02-07 14:38:20|330.01|328.41|331.36|329.76|331.36|329.76|330.01|328.41|0
1644244710000|2022-02-07 14:38:30|331.54|329.94|332.98|331.38|332.98|331.38|331.54|329.94|0
1644244720000|2022-02-07 14:38:40|332.62|331.02|332.8|331.2|332.8|331.2|332.26|330.66|0
1644244730000|2022-02-07 14:38:50|332.98|331.38|331.9|330.3|332.98|331.38|331.54|329.94|0
1644244740000|2022-02-07 14:39:00|331.54|329.94|331.36|329.76|331.54|329.94|331|329.4|0
1644244750000|2022-02-07 14:39:10|331.62|330.02|332.98|331.38|333.16|331.56|331.62|330.02|0
1644244760000|2022-02-07 14:39:20|332.62|331.02|334.06|332.46|334.06|332.46|332.62|331.02|0
1644244770000|2022-02-07 14:39:30|334.24|332.64|334.6|333|334.6|333|334.24|332.64|0
1644244780000|2022-02-07 14:39:40|334.69|333.09|333.88|332.28|334.69|333.09|333.88|332.28|0
1644244790000|2022-02-07 14:39:50|333.7|332.1|332.98|331.38|333.7|332.1|332.98|331.38|0
1644244800000|2022-02-07 14:40:00|332.8|331.2|333.06|331.46|333.06|331.46|331.72|330.12|0
1644244810000|2022-02-07 14:40:10|331.9|330.3|332.44|330.84|332.44|330.84|331.9|330.3|0
1644244820000|2022-02-07 14:40:20|332.52|330.92|331.54|329.94|332.62|331.02|331.54|329.94|0
1644244830000|2022-02-07 14:40:30|331.36|329.76|330.64|329.04|331.54|329.94|330.54|328.94|0
1644244840000|2022-02-07 14:40:40|331|329.4|330.82|329.22|331|329.4|330.64|329.04|0
1644244850000|2022-02-07 14:40:50|330.28|328.68|331.18|329.58|331.18|329.58|330.28|328.68|0
1644244860000|2022-02-07 14:41:00|331|329.4|332.08|330.48|332.08|330.48|330.64|329.04|0
1644244870000|2022-02-07 14:41:10|332.26|330.66|332.06|330.46|332.34|330.74|332.06|330.46|0
1644244880000|2022-02-07 14:41:20|333.06|331.46|333.96|332.36|333.96|332.36|333.06|331.46|0
1644244890000|2022-02-07 14:41:30|333.6|332|333.96|332.36|334.14|332.54|333.6|332|0
1644244900000|2022-02-07 14:41:40|333.69|332.09|334.32|332.72|334.32|332.72|333.6|332|0
1644244910000|2022-02-07 14:41:50|333.96|332.36|334.32|332.72|334.32|332.72|333.42|331.82|0
1644244920000|2022-02-07 14:42:00|334.5|332.9|335.23|333.63|335.59|333.99|334.5|332.9|0
1644244930000|2022-02-07 14:42:10|335.41|333.81|333.42|331.82|335.41|333.81|333.42|331.82|0
1644244940000|2022-02-07 14:42:20|333.6|332|334.86|333.26|334.86|333.26|333.6|332|0
1644244950000|2022-02-07 14:42:30|334.77|333.17|334.5|332.9|335.05|333.45|334.5|332.9|0
1644244960000|2022-02-07 14:42:40|333.78|332.18|334.14|332.54|334.14|332.54|333.78|332.18|0
1644244970000|2022-02-07 14:42:50|334.68|333.08|335.05|333.45|335.05|333.45|334.68|333.08|0
1644244980000|2022-02-07 14:43:00|335.31|333.71|334.14|332.54|335.31|333.71|334.14|332.54|0
1644244990000|2022-02-07 14:43:10|333.6|332|333.96|332.36|334.5|332.9|333.6|332|0
1644245000000|2022-02-07 14:43:20|332.69|331.09|333.6|332|333.6|332|332.69|331.09|0
1644245010000|2022-02-07 14:43:30|333.78|332.18|332.87|331.27|333.96|332.36|332.87|331.27|0
1644245020000|2022-02-07 14:43:40|333.06|331.46|332.6|331|333.06|331.46|332.15|330.55|0
1644245030000|2022-02-07 14:43:50|331.79|330.19|331.97|330.37|332.33|330.73|331.79|330.19|0
1644245040000|2022-02-07 14:44:00|332.15|330.55|331.97|330.37|332.69|331.09|331.97|330.37|0
1644245050000|2022-02-07 14:44:10|331.43|329.83|330.62|329.02|331.43|329.83|329.81|328.21|0
1644245060000|2022-02-07 14:44:20|330.71|329.11|330.89|329.29|330.89|329.29|330.17|328.57|0
1644245070000|2022-02-07 14:44:30|330.53|328.93|331.43|329.83|331.43|329.83|330.53|328.93|0
1644245080000|2022-02-07 14:44:40|331.61|330.01|332.33|330.73|332.33|330.73|331.43|329.83|0
1644245090000|2022-02-07 14:44:50|332.51|330.91|332.42|330.82|332.87|331.27|332.15|330.55|0
1644245100000|2022-02-07 14:45:00|332.15|330.55|333.23|331.63|333.23|331.63|332.15|330.55|0
1644245110000|2022-02-07 14:45:10|333.42|331.82|332.33|330.73|333.42|331.82|332.33|330.73|0
1644245120000|2022-02-07 14:45:20|331.07|329.47|331.97|330.37|331.97|330.37|331.07|329.47|0
1644245130000|2022-02-07 14:45:30|331.79|330.19|331.61|330.01|332.33|330.73|331.61|330.01|0
1644245140000|2022-02-07 14:45:40|333.05|331.45|333.78|332.18|333.78|332.18|333.05|331.45|0
1644245150000|2022-02-07 14:45:50|333.6|332|334.14|332.54|334.68|333.08|333.6|332|0
1644245160000|2022-02-07 14:46:00|333.78|332.18|333.23|331.63|333.78|332.18|333.23|331.63|0
1644245170000|2022-02-07 14:46:10|333.14|331.54|333.78|332.18|334.32|332.72|333.14|331.54|0
1644245180000|2022-02-07 14:46:20|333.96|332.36|333.59|331.99|333.96|332.36|333.41|331.81|0
1644245190000|2022-02-07 14:46:30|333.41|331.81|333.05|331.45|333.59|331.99|333.05|331.45|0
1644245200000|2022-02-07 14:46:40|332.42|330.82|333.23|331.63|333.41|331.81|332.33|330.73|0
1644245210000|2022-02-07 14:46:50|332.69|331.09|331.79|330.19|332.87|331.27|331.79|330.19|0
1644245220000|2022-02-07 14:47:00|332.33|330.73|333.41|331.81|333.41|331.81|332.33|330.73|0
1644245230000|2022-02-07 14:47:10|332.15|330.55|330.89|329.29|332.15|330.55|330.89|329.29|0
1644245240000|2022-02-07 14:47:20|331.43|329.83|331.61|330.01|331.97|330.37|331.43|329.83|0
1644245250000|2022-02-07 14:47:30|331.43|329.83|330.71|329.11|331.43|329.83|330.35|328.75|0
1644245260000|2022-02-07 14:47:40|330.89|329.29|330.71|329.11|330.89|329.29|330.43|328.83|0
1644245270000|2022-02-07 14:47:50|330.89|329.29|330.43|328.83|330.89|329.29|329.99|328.39|0
1644245280000|2022-02-07 14:48:00|330.71|329.11|330.71|329.11|330.89|329.29|330.17|328.57|0
1644245290000|2022-02-07 14:48:10|330.97|329.37|331.25|329.65|331.25|329.65|330.97|329.37|0
1644245300000|2022-02-07 14:48:20|330.89|329.29|329.81|328.21|330.89|329.29|329.63|328.03|0
1644245310000|2022-02-07 14:48:30|328.37|326.77|329.09|327.49|329.09|327.49|328.37|326.77|0
1644245320000|2022-02-07 14:48:40|328.55|326.95|328.55|326.95|329.09|327.49|328.55|326.95|0
1644245330000|2022-02-07 14:48:50|328.01|326.41|328.99|327.39|328.99|327.39|328.01|326.41|0
1644245340000|2022-02-07 14:49:00|329.17|327.57|328.73|327.13|329.17|327.57|327.65|326.05|0
1644245350000|2022-02-07 14:49:10|328.55|326.95|327.11|325.51|328.55|326.95|327.11|325.51|0
1644245360000|2022-02-07 14:49:20|327.47|325.87|328.55|326.95|328.55|326.95|327.47|325.87|0
1644245370000|2022-02-07 14:49:30|328.73|327.13|328.37|326.77|328.73|327.13|328.01|326.41|0
1644245380000|2022-02-07 14:49:40|327.65|326.05|327.74|326.14|327.74|326.14|327.65|326.05|0
1644245390000|2022-02-07 14:49:50|327.47|325.87|328.37|326.77|328.37|326.77|327.47|325.87|0
1644245400000|2022-02-07 14:50:00|328.91|327.31|329.53|327.93|329.53|327.93|328.91|327.31|0
1644245410000|2022-02-07 14:50:10|329.81|328.21|329.98|328.38|329.98|328.38|329.63|328.03|0
1644245420000|2022-02-07 14:50:20|330.34|328.74|330.88|329.28|330.88|329.28|330.16|328.56|0
1644245430000|2022-02-07 14:50:30|331.06|329.46|330.34|328.74|331.25|329.65|330.34|328.74|0
1644245440000|2022-02-07 14:50:40|330.7|329.1|332.15|330.55|332.51|330.91|330.7|329.1|0
1644245450000|2022-02-07 14:50:50|331.61|330.01|332.33|330.73|332.33|330.73|331.43|329.83|0
1644245460000|2022-02-07 14:51:00|332.51|330.91|333.77|332.17|333.77|332.17|332.51|330.91|0
1644245470000|2022-02-07 14:51:10|334.13|332.53|336.03|334.43|336.31|334.71|334.13|332.53|0
1644245480000|2022-02-07 14:51:20|335.4|333.8|335.4|333.8|335.76|334.16|334.86|333.26|0
1644245490000|2022-02-07 14:51:30|335.58|333.98|335.58|333.98|335.76|334.16|335.22|333.62|0
1644245500000|2022-02-07 14:51:40|335.4|333.8|335.4|333.8|335.58|333.98|335.4|333.8|0
1644245510000|2022-02-07 14:51:50|335.49|333.89|337.4|335.8|337.4|335.8|335.49|333.89|0
1644245520000|2022-02-07 14:52:00|336.49|334.89|336.67|335.07|336.76|335.16|336.49|334.89|0
1644245530000|2022-02-07 14:52:10|336.85|335.25|336.85|335.25|337.85|336.25|336.85|335.25|0
1644245540000|2022-02-07 14:52:20|336.49|334.89|338.12|336.52|338.12|336.52|336.31|334.71|0
1644245550000|2022-02-07 14:52:30|338.49|336.89|338.67|337.07|338.67|337.07|338.49|336.89|0
1644245560000|2022-02-07 14:52:40|337.94|336.34|337.76|336.16|337.94|336.34|337.58|335.98|0
1644245570000|2022-02-07 14:52:50|337.58|335.98|337.94|336.34|337.94|336.34|337.58|335.98|0
1644245580000|2022-02-07 14:53:00|337.4|335.8|336.67|335.07|337.4|335.8|336.67|335.07|0
1644245590000|2022-02-07 14:53:10|336.12|334.52|335.22|333.62|336.12|334.52|335.22|333.62|0
1644245600000|2022-02-07 14:53:20|335.04|333.44|335.94|334.34|335.94|334.34|335.04|333.44|0
1644245610000|2022-02-07 14:53:30|335.76|334.16|335.76|334.16|335.76|334.16|335.4|333.8|0
1644245620000|2022-02-07 14:53:40|336.12|334.52|337.21|335.61|337.21|335.61|336.12|334.52|0
1644245630000|2022-02-07 14:53:50|337.58|335.98|337.94|336.34|337.94|336.34|337.4|335.8|0
1644245640000|2022-02-07 14:54:00|337.76|336.16|336.48|334.88|338.12|336.52|336.48|334.88|0
1644245650000|2022-02-07 14:54:10|337.2|335.6|336.48|334.88|337.2|335.6|336.02|334.42|0
1644245660000|2022-02-07 14:54:20|336.66|335.06|336.11|334.51|336.84|335.24|336.11|334.51|0
1644245670000|2022-02-07 14:54:30|335.75|334.15|336.11|334.51|336.11|334.51|335.75|334.15|0
1644245680000|2022-02-07 14:54:40|336.47|334.87|336.66|335.06|336.84|335.24|336.47|334.87|0
1644245690000|2022-02-07 14:54:50|336.47|334.87|337.02|335.42|337.2|335.6|336.47|334.87|0
1644245700000|2022-02-07 14:55:00|337.39|335.79|336.84|335.24|337.39|335.79|336.66|335.06|0
1644245710000|2022-02-07 14:55:10|337.75|336.15|337.2|335.6|337.93|336.33|337.2|335.6|0
1644245720000|2022-02-07 14:55:20|337.38|335.78|336.84|335.24|337.38|335.78|336.84|335.24|0
1644245730000|2022-02-07 14:55:30|337.2|335.6|337.02|335.42|337.2|335.6|336.56|334.96|0
1644245740000|2022-02-07 14:55:40|337.38|335.78|337.2|335.6|337.38|335.78|336.84|335.24|0
1644245750000|2022-02-07 14:55:50|337.57|335.97|337.57|335.97|337.57|335.97|337.2|335.6|0
1644245760000|2022-02-07 14:56:00|338.11|336.51|337.2|335.6|338.48|336.88|337.2|335.6|0
1644245770000|2022-02-07 14:56:10|337.02|335.42|336.29|334.69|337.57|335.97|336.29|334.69|0
1644245780000|2022-02-07 14:56:20|336.66|335.06|336.11|334.51|336.66|335.06|336.11|334.51|0
1644245790000|2022-02-07 14:56:30|335.93|334.33|335.83|334.23|336.11|334.51|335.83|334.23|0
1644245800000|2022-02-07 14:56:40|336.47|334.87|336.47|334.87|337.02|335.42|336.47|334.87|0
1644245810000|2022-02-07 14:56:50|336.11|334.51|336.38|334.78|336.56|334.96|336.11|334.51|0
1644245820000|2022-02-07 14:57:00|336.47|334.87|335.02|333.42|336.47|334.87|335.02|333.42|0
1644245830000|2022-02-07 14:57:10|334.84|333.24|335.38|333.78|335.38|333.78|334.47|332.87|0
1644245840000|2022-02-07 14:57:20|335.02|333.42|335.2|333.6|335.2|333.6|334.92|333.32|0
1644245850000|2022-02-07 14:57:30|335.38|333.78|332.66|331.06|335.38|333.78|332.66|331.06|0
1644245860000|2022-02-07 14:57:40|332.3|330.7|332.12|330.52|332.3|330.7|331.76|330.16|0
1644245870000|2022-02-07 14:57:50|332.3|330.7|329.5|327.9|332.3|330.7|329.5|327.9|0
1644245880000|2022-02-07 14:58:00|330.49|328.89|330.85|329.25|331.03|329.43|330.49|328.89|0
1644245890000|2022-02-07 14:58:10|331.58|329.98|332.3|330.7|332.3|330.7|331.58|329.98|0
1644245900000|2022-02-07 14:58:20|332.12|330.52|332.66|331.06|333.02|331.42|332.12|330.52|0
1644245910000|2022-02-07 14:58:30|333.11|331.51|333.02|331.42|333.2|331.6|333.02|331.42|0
1644245920000|2022-02-07 14:58:40|333.2|331.6|333.02|331.42|333.2|331.6|332.75|331.15|0
1644245930000|2022-02-07 14:58:50|333.38|331.78|333.57|331.97|333.57|331.97|333.2|331.6|0
1644245940000|2022-02-07 14:59:00|333.65|332.05|334.47|332.87|334.47|332.87|333.57|331.97|0
1644245950000|2022-02-07 14:59:10|334.84|333.24|334.29|332.69|334.84|333.24|334.29|332.69|0
1644245960000|2022-02-07 14:59:20|333.93|332.33|334.47|332.87|335.02|333.42|333.93|332.33|0
1644245970000|2022-02-07 14:59:30|334.84|333.24|335.29|333.69|335.29|333.69|334.65|333.05|0
1644245980000|2022-02-07 14:59:40|335.56|333.96|335.65|334.05|335.65|334.05|335.2|333.6|0
1644245990000|2022-02-07 14:59:50|335.56|333.96|335.02|333.42|336.11|334.51|335.02|333.42|0
1644246000000|2022-02-07 15:00:00|335.74|334.14|336.47|334.87|336.47|334.87|335.74|334.14|0
1644246010000|2022-02-07 15:00:10|337.73|336.13|336.82|335.22|337.73|336.13|336.82|335.22|0
1644246020000|2022-02-07 15:00:20|336.46|334.86|337.18|335.58|337.19|335.59|336.46|334.86|0
1644246030000|2022-02-07 15:00:30|334.91|333.31|335.64|334.04|335.64|334.04|334.91|333.31|0
1644246040000|2022-02-07 15:00:40|335.91|334.31|336.28|334.68|336.46|334.86|335.91|334.31|0
1644246050000|2022-02-07 15:00:50|335.73|334.13|335.18|333.58|335.73|334.13|335.18|333.58|0
1644246060000|2022-02-07 15:01:00|335|333.4|333.37|331.77|335|333.4|333.37|331.77|0
1644246070000|2022-02-07 15:01:10|332.65|331.05|333.55|331.95|333.55|331.95|332.65|331.05|0
1644246080000|2022-02-07 15:01:20|333.28|331.68|333.55|331.95|333.91|332.31|333.19|331.59|0
1644246090000|2022-02-07 15:01:30|333.91|332.31|333.01|331.41|333.91|332.31|333.01|331.41|0
1644246100000|2022-02-07 15:01:40|333.91|332.31|333.91|332.31|333.91|332.31|333.73|332.13|0
1644246110000|2022-02-07 15:01:50|334.28|332.68|334.09|332.49|334.82|333.22|334.09|332.49|0
1644246120000|2022-02-07 15:02:00|334.18|332.58|334.36|332.76|334.36|332.76|334|332.4|0
1644246130000|2022-02-07 15:02:10|333.91|332.31|333.73|332.13|333.91|332.31|333.73|332.13|0
1644246140000|2022-02-07 15:02:20|333.55|331.95|332.83|331.23|333.55|331.95|332.83|331.23|0
1644246150000|2022-02-07 15:02:30|332.64|331.04|332.1|330.5|332.64|331.04|331.56|329.96|0
1644246160000|2022-02-07 15:02:40|332.83|331.23|332.83|331.23|332.83|331.23|332.46|330.86|0
1644246170000|2022-02-07 15:02:50|332.46|330.86|332.82|331.22|332.82|331.22|332.28|330.68|0
1644246180000|2022-02-07 15:03:00|331.92|330.32|332.28|330.68|332.28|330.68|331.92|330.32|0
1644246190000|2022-02-07 15:03:10|332.1|330.5|332.82|331.22|332.82|331.22|332.1|330.5|0
1644246200000|2022-02-07 15:03:20|332.28|330.68|332.64|331.04|332.73|331.13|332.28|330.68|0
1644246210000|2022-02-07 15:03:30|332.82|331.22|332.64|331.04|332.82|331.22|332.64|331.04|0
1644246220000|2022-02-07 15:03:40|331.38|329.78|331.02|329.42|331.38|329.78|330.65|329.05|0
1644246230000|2022-02-07 15:03:50|331.1|329.5|331.74|330.14|331.92|330.32|331.1|329.5|0
1644246240000|2022-02-07 15:04:00|331.56|329.96|331.02|329.42|331.56|329.96|331.02|329.42|0
1644246250000|2022-02-07 15:04:10|331.56|329.96|332.64|331.04|332.64|331.04|331.56|329.96|0
1644246260000|2022-02-07 15:04:20|332.82|331.22|332.46|330.86|332.82|331.22|332.46|330.86|0
1644246270000|2022-02-07 15:04:30|332.64|331.04|332.46|330.86|332.82|331.22|332.37|330.77|0
1644246280000|2022-02-07 15:04:40|332.1|330.5|332.46|330.86|332.46|330.86|332.1|330.5|0
1644246290000|2022-02-07 15:04:50|333|331.4|332.37|330.77|333|331.4|332.28|330.68|0
1644246300000|2022-02-07 15:05:00|332.64|331.04|332.46|330.86|332.64|331.04|332.46|330.86|0
1644246310000|2022-02-07 15:05:10|332.64|331.04|333.19|331.59|333.19|331.59|332.46|330.86|0
1644246320000|2022-02-07 15:05:20|333.73|332.13|334.09|332.49|334.45|332.85|333.73|332.13|0
1644246330000|2022-02-07 15:05:30|334.45|332.85|334.09|332.49|334.45|332.85|334.09|332.49|0
1644246340000|2022-02-07 15:05:40|334.27|332.67|335.54|333.94|335.54|333.94|334.27|332.67|0
1644246350000|2022-02-07 15:05:50|335.73|334.13|335.91|334.31|335.91|334.31|335.73|334.13|0
1644246360000|2022-02-07 15:06:00|336.09|334.49|337.91|336.31|337.91|336.31|336.09|334.49|0
1644246370000|2022-02-07 15:06:10|335.91|334.31|335.36|333.76|335.91|334.31|335.36|333.76|0
1644246380000|2022-02-07 15:06:20|335|333.4|335.18|333.58|335.54|333.94|335|333.4|0
1644246390000|2022-02-07 15:06:30|335|333.4|334.63|333.03|335|333.4|334.63|333.03|0
1644246400000|2022-02-07 15:06:40|334.82|333.22|335.36|333.76|335.36|333.76|334.82|333.22|0
1644246410000|2022-02-07 15:06:50|335.18|333.58|335.91|334.31|335.91|334.31|335.18|333.58|0
1644246420000|2022-02-07 15:07:00|335.54|333.94|335.91|334.31|336.09|334.49|335.54|333.94|0
1644246430000|2022-02-07 15:07:10|336.09|334.49|335|333.4|336.09|334.49|335|333.4|0
1644246440000|2022-02-07 15:07:20|334.82|333.22|334.45|332.85|335.18|333.58|334.45|332.85|0
1644246450000|2022-02-07 15:07:30|334.82|333.22|334.54|332.94|335|333.4|334.54|332.94|0
1644246460000|2022-02-07 15:07:40|334.27|332.67|333.55|331.95|334.27|332.67|333.36|331.76|0
1644246470000|2022-02-07 15:07:50|333.36|331.76|333.73|332.13|333.91|332.31|333.36|331.76|0
1644246480000|2022-02-07 15:08:00|333.36|331.76|333.18|331.58|333.36|331.76|332.82|331.22|0
1644246490000|2022-02-07 15:08:10|333.27|331.67|333.63|332.03|333.91|332.31|333.27|331.67|0
1644246500000|2022-02-07 15:08:20|333.91|332.31|333.73|332.13|333.91|332.31|333.63|332.03|0
1644246510000|2022-02-07 15:08:30|334.27|332.67|334.72|333.12|334.81|333.21|334.27|332.67|0
1644246520000|2022-02-07 15:08:40|334.27|332.67|334.81|333.21|334.81|333.21|334.27|332.67|0
1644246530000|2022-02-07 15:08:50|335|333.4|335.18|333.58|335.18|333.58|335|333.4|0
1644246540000|2022-02-07 15:09:00|335.36|333.76|335.36|333.76|335.54|333.94|335.36|333.76|0
1644246550000|2022-02-07 15:09:10|335.18|333.58|334.27|332.67|335.18|333.58|334.27|332.67|0
1644246560000|2022-02-07 15:09:20|334.18|332.58|334.36|332.76|334.81|333.21|334.18|332.58|0
1644246570000|2022-02-07 15:09:30|334.27|332.67|334.45|332.85|334.63|333.03|334.27|332.67|0
1644246580000|2022-02-07 15:09:40|334.09|332.49|334.18|332.58|334.18|332.58|334.09|332.49|0
1644246590000|2022-02-07 15:09:50|334.09|332.49|334.45|332.85|334.45|332.85|333.91|332.31|0
1644246600000|2022-02-07 15:10:00|334.81|333.21|335.18|333.58|335.18|333.58|334.81|333.21|0
1644246610000|2022-02-07 15:10:10|335.9|334.3|335|333.4|335.9|334.3|335|333.4|0
1644246620000|2022-02-07 15:10:20|334.63|333.03|335.54|333.94|335.54|333.94|334.63|333.03|0
1644246630000|2022-02-07 15:10:30|335.36|333.76|334.99|333.39|335.54|333.94|334.99|333.39|0
1644246640000|2022-02-07 15:10:40|335.18|333.58|334.45|332.85|335.18|333.58|334.45|332.85|0
1644246650000|2022-02-07 15:10:50|334.9|333.3|334.27|332.67|334.9|333.3|334.09|332.49|0
1644246660000|2022-02-07 15:11:00|333.54|331.94|333|331.4|333.54|331.94|332.54|330.94|0
1644246670000|2022-02-07 15:11:10|333.18|331.58|331.91|330.31|333.18|331.58|331.91|330.31|0
1644246680000|2022-02-07 15:11:20|330.11|328.51|329.93|328.33|330.47|328.87|329.93|328.33|0
1644246690000|2022-02-07 15:11:30|329.83|328.23|330.29|328.69|330.29|328.69|329.39|327.79|0
1644246700000|2022-02-07 15:11:40|330.65|329.05|330.65|329.05|331.01|329.41|330.65|329.05|0
1644246710000|2022-02-07 15:11:50|330.83|329.23|330.83|329.23|331.01|329.41|330.83|329.23|0
1644246720000|2022-02-07 15:12:00|331.01|329.41|330.65|329.05|331.01|329.41|329.93|328.33|0
1644246730000|2022-02-07 15:12:10|330.11|328.51|329.38|327.78|330.11|328.51|329.38|327.78|0
1644246740000|2022-02-07 15:12:20|328.66|327.06|327.23|325.63|328.66|327.06|327.23|325.63|0
1644246750000|2022-02-07 15:12:30|327.58|325.98|327.67|326.07|327.94|326.34|327.58|325.98|0
1644246760000|2022-02-07 15:12:40|327.4|325.8|327.58|325.98|327.58|325.98|327.05|325.45|0
1644246770000|2022-02-07 15:12:50|327.4|325.8|327.94|326.34|327.94|326.34|327.4|325.8|0
1644246780000|2022-02-07 15:13:00|327.31|325.71|327.67|326.07|327.67|326.07|326.87|325.27|0
1644246790000|2022-02-07 15:13:10|327.4|325.8|326.87|325.27|327.76|326.16|326.87|325.27|0
1644246800000|2022-02-07 15:13:20|327.04|325.44|327.22|325.62|327.4|325.8|327.04|325.44|0
1644246810000|2022-02-07 15:13:30|326.86|325.26|327.04|325.44|327.22|325.62|326.86|325.26|0
1644246820000|2022-02-07 15:13:40|326.86|325.26|326.95|325.35|327.04|325.44|326.86|325.26|0
1644246830000|2022-02-07 15:13:50|326.77|325.17|327.22|325.62|327.4|325.8|326.77|325.17|0
1644246840000|2022-02-07 15:14:00|327.58|325.98|325.97|324.37|327.58|325.98|325.97|324.37|0
1644246850000|2022-02-07 15:14:10|326.68|325.08|326.68|325.08|326.68|325.08|326.33|324.73|0
1644246860000|2022-02-07 15:14:20|326.51|324.91|326.86|325.26|326.86|325.26|326.51|324.91|0
1644246870000|2022-02-07 15:14:30|326.33|324.73|326.5|324.9|326.5|324.9|326.33|324.73|0
1644246880000|2022-02-07 15:14:40|326.86|325.26|326.5|324.9|326.86|325.26|326.15|324.55|0
1644246890000|2022-02-07 15:14:50|326.15|324.55|326.5|324.9|326.5|324.9|326.15|324.55|0
1644246900000|2022-02-07 15:15:00|326.15|324.55|327.4|325.8|327.4|325.8|326.15|324.55|0
1644246910000|2022-02-07 15:15:10|327.22|325.62|326.68|325.08|327.22|325.62|326.32|324.72|0
1644246920000|2022-02-07 15:15:20|326.5|324.9|327.04|325.44|327.04|325.44|326.5|324.9|0
1644246930000|2022-02-07 15:15:30|327.31|325.71|327.58|325.98|327.58|325.98|327.04|325.44|0
1644246940000|2022-02-07 15:15:40|327.4|325.8|327.22|325.62|327.4|325.8|327.22|325.62|0
1644246950000|2022-02-07 15:15:50|327.13|325.53|327.22|325.62|327.22|325.62|327.13|325.53|0
1644246960000|2022-02-07 15:16:00|327.76|326.16|327.22|325.62|327.76|326.16|327.22|325.62|0
1644246970000|2022-02-07 15:16:10|327.58|325.98|328.21|326.61|328.3|326.7|327.58|325.98|0
1644246980000|2022-02-07 15:16:20|327.58|325.98|327.76|326.16|327.76|326.16|327.49|325.89|0
1644246990000|2022-02-07 15:16:30|328.12|326.52|328.3|326.7|328.3|326.7|328.12|326.52|0
1644247000000|2022-02-07 15:16:40|328.66|327.06|328.66|327.06|328.66|327.06|328.48|326.88|0
1644247010000|2022-02-07 15:16:50|328.48|326.88|329.02|327.42|329.02|327.42|328.48|326.88|0
1644247020000|2022-02-07 15:17:00|328.84|327.24|328.12|326.52|328.84|327.24|327.94|326.34|0
1644247030000|2022-02-07 15:17:10|327.94|326.34|327.94|326.34|327.94|326.34|327.76|326.16|0
1644247040000|2022-02-07 15:17:20|327.4|325.8|325.29|323.69|327.4|325.8|325.29|323.69|0
1644247050000|2022-02-07 15:17:30|325.11|323.51|325.65|324.05|325.65|324.05|324.93|323.33|0
1644247060000|2022-02-07 15:17:40|325.47|323.87|327.22|325.62|327.22|325.62|325.29|323.69|0
1644247070000|2022-02-07 15:17:50|327.04|325.44|327.22|325.62|327.22|325.62|327.04|325.44|0
1644247080000|2022-02-07 15:18:00|326.86|325.26|326.86|325.26|327.04|325.44|326.51|324.91|0
1644247090000|2022-02-07 15:18:10|327.04|325.44|326.51|324.91|327.04|325.44|326.51|324.91|0
1644247100000|2022-02-07 15:18:20|326.33|324.73|326.68|325.08|326.68|325.08|326.33|324.73|0
1644247110000|2022-02-07 15:18:30|326.51|324.91|326.86|325.26|326.86|325.26|326.51|324.91|0
1644247120000|2022-02-07 15:18:40|326.68|325.08|326.68|325.08|326.86|325.26|326.68|325.08|0
1644247130000|2022-02-07 15:18:50|327.22|325.62|327.58|325.98|327.58|325.98|327.22|325.62|0
1644247140000|2022-02-07 15:19:00|328.48|326.88|328.12|326.52|328.48|326.88|327.94|326.34|0
1644247150000|2022-02-07 15:19:10|327.4|325.8|327.4|325.8|327.85|326.25|327.4|325.8|0
1644247160000|2022-02-07 15:19:20|327.22|325.62|327.4|325.8|327.4|325.8|327.22|325.62|0
1644247170000|2022-02-07 15:19:30|326.95|325.35|327.94|326.34|327.94|326.34|326.95|325.35|0
1644247180000|2022-02-07 15:19:40|327.4|325.8|327.76|326.16|327.76|326.16|327.22|325.62|0
1644247190000|2022-02-07 15:19:50|327.58|325.98|326.86|325.26|327.58|325.98|326.68|325.08|0
1644247200000|2022-02-07 15:20:00|327.22|325.62|326.5|324.9|327.22|325.62|326.5|324.9|0
1644247210000|2022-02-07 15:20:10|326.32|324.72|326.68|325.08|326.86|325.26|326.32|324.72|0
1644247220000|2022-02-07 15:20:20|327.04|325.44|327.4|325.8|327.4|325.8|327.04|325.44|0
1644247230000|2022-02-07 15:20:30|327.22|325.62|327.76|326.16|327.94|326.34|327.22|325.62|0
1644247240000|2022-02-07 15:20:40|328.12|326.52|329.02|327.42|329.02|327.42|328.12|326.52|0
1644247250000|2022-02-07 15:20:50|328.66|327.06|329.02|327.42|329.02|327.42|328.66|327.06|0
1644247260000|2022-02-07 15:21:00|329.1|327.5|329.2|327.6|329.2|327.6|329.02|327.42|0
1644247270000|2022-02-07 15:21:10|329.38|327.78|329.92|328.32|329.92|328.32|329.02|327.42|0
1644247280000|2022-02-07 15:21:20|329.74|328.14|330.46|328.86|330.64|329.04|329.74|328.14|0
1644247290000|2022-02-07 15:21:30|330.28|328.68|331|329.4|331|329.4|330.28|328.68|0
1644247300000|2022-02-07 15:21:40|331.36|329.76|330.82|329.22|331.36|329.76|330.82|329.22|0
1644247310000|2022-02-07 15:21:50|330.1|328.5|330.28|328.68|330.46|328.86|330.1|328.5|0
1644247320000|2022-02-07 15:22:00|330.1|328.5|330.1|328.5|330.28|328.68|329.92|328.32|0
1644247330000|2022-02-07 15:22:10|330.46|328.86|330.64|329.04|330.72|329.12|330.46|328.86|0
1644247340000|2022-02-07 15:22:20|330.46|328.86|331.18|329.58|331.18|329.58|330.46|328.86|0
1644247350000|2022-02-07 15:22:30|331.72|330.12|332.08|330.48|332.08|330.48|331.72|330.12|0
1644247360000|2022-02-07 15:22:40|331.72|330.12|332.26|330.66|332.44|330.84|331.72|330.12|0
1644247370000|2022-02-07 15:22:50|331.9|330.3|331.9|330.3|332.08|330.48|331.9|330.3|0
1644247380000|2022-02-07 15:23:00|332.08|330.48|332.98|331.38|332.98|331.38|332.08|330.48|0
1644247390000|2022-02-07 15:23:10|332.44|330.84|332.98|331.38|332.98|331.38|332.44|330.84|0
1644247400000|2022-02-07 15:23:20|332.8|331.2|334.07|332.47|334.07|332.47|332.8|331.2|0
1644247410000|2022-02-07 15:23:30|334.25|332.65|334.07|332.47|334.25|332.65|333.89|332.29|0
1644247420000|2022-02-07 15:23:40|333.89|332.29|334.25|332.65|334.25|332.65|333.89|332.29|0
1644247430000|2022-02-07 15:23:50|334.43|332.83|334.07|332.47|334.43|332.83|334.07|332.47|0
1644247440000|2022-02-07 15:24:00|333.89|332.29|333.43|331.83|333.89|332.29|333.34|331.74|0
1644247450000|2022-02-07 15:24:10|333.53|331.93|334.61|333.01|334.61|333.01|333.53|331.93|0
1644247460000|2022-02-07 15:24:20|334.79|333.19|335.06|333.46|335.16|333.56|334.79|333.19|0
1644247470000|2022-02-07 15:24:30|334.79|333.19|334.43|332.83|334.79|333.19|334.43|332.83|0
1644247480000|2022-02-07 15:24:40|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1644247490000|2022-02-07 15:24:50|333.89|332.29|333.71|332.11|334.07|332.47|333.71|332.11|0
1644247500000|2022-02-07 15:25:00|333.52|331.92|333.34|331.74|333.52|331.92|333.16|331.56|0
1644247510000|2022-02-07 15:25:10|333.16|331.56|332.8|331.2|333.16|331.56|332.8|331.2|0
1644247520000|2022-02-07 15:25:20|332.98|331.38|334.07|332.47|334.07|332.47|332.98|331.38|0
1644247530000|2022-02-07 15:25:30|334.25|332.65|335.34|333.74|335.52|333.92|334.25|332.65|0
1644247540000|2022-02-07 15:25:40|335.15|333.55|335.34|333.74|335.34|333.74|335.15|333.55|0
1644247550000|2022-02-07 15:25:50|335.52|333.92|334.79|333.19|335.52|333.92|334.79|333.19|0
1644247560000|2022-02-07 15:26:00|334.97|333.37|334.33|332.73|334.97|333.37|334.33|332.73|0
1644247570000|2022-02-07 15:26:10|334.61|333.01|335.15|333.55|335.15|333.55|334.43|332.83|0
1644247580000|2022-02-07 15:26:20|334.97|333.37|334.97|333.37|334.97|333.37|334.79|333.19|0
1644247590000|2022-02-07 15:26:30|335.24|333.64|335.15|333.55|335.24|333.64|335.15|333.55|0
1644247600000|2022-02-07 15:26:40|335.34|333.74|335.34|333.74|335.52|333.92|335.34|333.74|0
1644247610000|2022-02-07 15:26:50|335.52|333.92|334.79|333.19|335.52|333.92|334.79|333.19|0
1644247620000|2022-02-07 15:27:00|334.97|333.37|335.52|333.92|335.52|333.92|334.79|333.19|0
1644247630000|2022-02-07 15:27:10|335.33|333.73|336.69|335.09|336.69|335.09|334.97|333.37|0
1644247640000|2022-02-07 15:27:20|336.61|335.01|337.06|335.46|337.06|335.46|336.61|335.01|0
1644247650000|2022-02-07 15:27:30|336.79|335.19|336.97|335.37|336.97|335.37|336.61|335.01|0
1644247660000|2022-02-07 15:27:40|337.15|335.55|336.97|335.37|337.15|335.55|336.97|335.37|0
1644247670000|2022-02-07 15:27:50|336.24|334.64|336.24|334.64|336.24|334.64|335.97|334.37|0
1644247680000|2022-02-07 15:28:00|335.88|334.28|335.33|333.73|335.88|334.28|335.33|333.73|0
1644247690000|2022-02-07 15:28:10|335.7|334.1|335.33|333.73|335.7|334.1|335.33|333.73|0
1644247700000|2022-02-07 15:28:20|336.42|334.82|336.24|334.64|336.42|334.82|336.24|334.64|0
1644247710000|2022-02-07 15:28:30|336.06|334.46|335.88|334.28|336.06|334.46|335.88|334.28|0
1644247720000|2022-02-07 15:28:40|336.06|334.46|336.06|334.46|336.24|334.64|335.97|334.37|0
1644247730000|2022-02-07 15:28:50|336.24|334.64|336.42|334.82|336.42|334.82|336.06|334.46|0
1644247740000|2022-02-07 15:29:00|335.96|334.36|335.15|333.55|335.96|334.36|335.15|333.55|0
1644247750000|2022-02-07 15:29:10|335.33|333.73|335.33|333.73|335.88|334.28|335.33|333.73|0
1644247760000|2022-02-07 15:29:20|335.15|333.55|335.33|333.73|335.51|333.91|335.15|333.55|0
1644247770000|2022-02-07 15:29:30|335.15|333.55|335.42|333.82|335.42|333.82|335.15|333.55|0
1644247780000|2022-02-07 15:29:40|335.33|333.73|335.51|333.91|335.51|333.91|335.33|333.73|0
1644247790000|2022-02-07 15:29:50|334.97|333.37|334.97|333.37|334.97|333.37|334.61|333.01|0
1644247800000|2022-02-07 15:30:00|335.15|333.55|334.79|333.19|335.15|333.55|334.24|332.64|0
1644247810000|2022-02-07 15:30:10|334.97|333.37|333.7|332.1|334.97|333.37|333.7|332.1|0
1644247820000|2022-02-07 15:30:20|333.52|331.92|333.7|332.1|333.7|332.1|333.52|331.92|0
1644247830000|2022-02-07 15:30:30|333.52|331.92|333.34|331.74|333.7|332.1|333.34|331.74|0
1644247840000|2022-02-07 15:30:40|333.16|331.56|333.7|332.1|333.7|332.1|332.98|331.38|0
1644247850000|2022-02-07 15:30:50|333.88|332.28|334.24|332.64|334.24|332.64|333.88|332.28|0
1644247860000|2022-02-07 15:31:00|334.06|332.46|334.06|332.46|334.06|332.46|333.7|332.1|0
1644247870000|2022-02-07 15:31:10|334.79|333.19|334.79|333.19|334.79|333.19|334.61|333.01|0
1644247880000|2022-02-07 15:31:20|334.61|333.01|334.79|333.19|334.97|333.37|334.61|333.01|0
1644247890000|2022-02-07 15:31:30|335.15|333.55|334.97|333.37|335.15|333.55|334.79|333.19|0
1644247900000|2022-02-07 15:31:40|334.79|333.19|334.79|333.19|334.79|333.19|334.79|333.19|0
1644247910000|2022-02-07 15:31:50|334.97|333.37|334.87|333.27|334.97|333.37|334.87|333.27|0
1644247920000|2022-02-07 15:32:00|334.79|333.19|335.33|333.73|335.33|333.73|334.61|333.01|0
1644247930000|2022-02-07 15:32:10|334.79|333.19|334.42|332.82|334.79|333.19|334.42|332.82|0
1644247940000|2022-02-07 15:32:20|334.97|333.37|335.24|333.64|335.24|333.64|334.97|333.37|0
1644247950000|2022-02-07 15:32:30|335.15|333.55|335.42|333.82|335.69|334.09|334.97|333.37|0
1644247960000|2022-02-07 15:32:40|335.33|333.73|335.51|333.91|335.51|333.91|335.33|333.73|0
1644247970000|2022-02-07 15:32:50|335.96|334.36|336.06|334.46|336.06|334.46|335.87|334.27|0
1644247980000|2022-02-07 15:33:00|336.24|334.64|336.6|335|336.6|335|336.06|334.46|0
1644247990000|2022-02-07 15:33:10|338.24|336.64|338.97|337.37|339.15|337.55|338.24|336.64|0
1644248000000|2022-02-07 15:33:20|338.6|337|338.78|337.18|338.78|337.18|338.6|337|0
1644248010000|2022-02-07 15:33:30|338.6|337|338.6|337|338.6|337|338.6|337|0
1644248020000|2022-02-07 15:33:40|338.97|337.37|340.24|338.64|340.24|338.64|338.97|337.37|0
1644248030000|2022-02-07 15:33:50|340.43|338.83|340.43|338.83|340.61|339.01|340.43|338.83|0
1644248040000|2022-02-07 15:34:00|340.79|339.19|341.71|340.11|341.71|340.11|340.79|339.19|0
1644248050000|2022-02-07 15:34:10|341.89|340.29|341.89|340.29|341.89|340.29|341.71|340.11|0
1644248060000|2022-02-07 15:34:20|342.07|340.47|341.89|340.29|342.26|340.66|341.71|340.11|0
1644248070000|2022-02-07 15:34:30|341.71|340.11|341.71|340.11|341.89|340.29|341.71|340.11|0
1644248080000|2022-02-07 15:34:40|341.89|340.29|342.25|340.65|342.25|340.65|341.71|340.11|0
1644248090000|2022-02-07 15:34:50|342.62|341.02|342.25|340.65|342.62|341.02|342.25|340.65|0
1644248100000|2022-02-07 15:35:00|342.07|340.47|342.25|340.65|342.25|340.65|342.07|340.47|0
1644248110000|2022-02-07 15:35:10|342.07|340.47|342.07|340.47|342.07|340.47|341.89|340.29|0
1644248120000|2022-02-07 15:35:20|342.25|340.65|341.71|340.11|342.34|340.74|341.71|340.11|0
1644248130000|2022-02-07 15:35:30|341.34|339.74|340.61|339.01|341.52|339.92|340.61|339.01|0
1644248140000|2022-02-07 15:35:40|340.51|338.91|340.43|338.83|340.51|338.91|340.43|338.83|0
1644248150000|2022-02-07 15:35:50|340.42|338.82|341.16|339.56|341.16|339.56|340.42|338.82|0
1644248160000|2022-02-07 15:36:00|340.79|339.19|340.97|339.37|341.16|339.56|340.79|339.19|0
1644248170000|2022-02-07 15:36:10|340.79|339.19|341.16|339.56|341.16|339.56|340.7|339.1|0
1644248180000|2022-02-07 15:36:20|341.34|339.74|341.34|339.74|341.7|340.1|341.34|339.74|0
1644248190000|2022-02-07 15:36:30|340.97|339.37|341.52|339.92|341.52|339.92|340.97|339.37|0
1644248200000|2022-02-07 15:36:40|341.34|339.74|343.8|342.2|343.8|342.2|341.34|339.74|0
1644248210000|2022-02-07 15:36:50|340.45|338.85|340.45|338.85|340.45|338.85|340.27|338.67|0
1644248220000|2022-02-07 15:37:00|340.09|338.49|340.45|338.85|340.54|338.94|340.09|338.49|0
1644248230000|2022-02-07 15:37:10|340.27|338.67|340.82|339.22|340.82|339.22|340.27|338.67|0
1644248240000|2022-02-07 15:37:20|340.91|339.31|341.19|339.59|341.19|339.59|340.91|339.31|0
1644248250000|2022-02-07 15:37:30|340.64|339.04|340.82|339.22|341.09|339.49|340.64|339.04|0
1644248260000|2022-02-07 15:37:40|341|339.4|340.82|339.22|341|339.4|340.82|339.22|0
1644248270000|2022-02-07 15:37:50|340.91|339.31|340.82|339.22|340.91|339.31|340.82|339.22|0
1644248280000|2022-02-07 15:38:00|341|339.4|340.27|338.67|341|339.4|340.27|338.67|0
1644248290000|2022-02-07 15:38:10|339.72|338.12|339.9|338.3|339.9|338.3|339.72|338.12|0
1644248300000|2022-02-07 15:38:20|340.27|338.67|340.45|338.85|340.45|338.85|340.27|338.67|0
1644248310000|2022-02-07 15:38:30|340.64|339.04|339.72|338.12|340.64|339.04|339.72|338.12|0
1644248320000|2022-02-07 15:38:40|339.35|337.75|339.72|338.12|339.72|338.12|339.35|337.75|0
1644248330000|2022-02-07 15:38:50|340.27|338.67|340.09|338.49|340.27|338.67|340.09|338.49|0
1644248340000|2022-02-07 15:39:00|340.27|338.67|339.17|337.57|340.27|338.67|339.17|337.57|0
1644248350000|2022-02-07 15:39:10|338.81|337.21|337.89|336.29|338.81|337.21|337.89|336.29|0
1644248360000|2022-02-07 15:39:20|337.71|336.11|337.71|336.11|338.35|336.75|337.71|336.11|0
1644248370000|2022-02-07 15:39:30|338.08|336.48|337.71|336.11|338.08|336.48|337.35|335.75|0
1644248380000|2022-02-07 15:39:40|337.53|335.93|337.89|336.29|337.89|336.29|337.35|335.75|0
1644248390000|2022-02-07 15:39:50|338.08|336.48|337.53|335.93|338.08|336.48|337.53|335.93|0
1644248400000|2022-02-07 15:40:00|337.71|336.11|337.53|335.93|338.07|336.47|337.53|335.93|0
1644248410000|2022-02-07 15:40:10|338.07|336.47|338.07|336.47|338.07|336.47|337.89|336.29|0
1644248420000|2022-02-07 15:40:20|337.71|336.11|336.43|334.83|337.71|336.11|336.25|334.65|0
1644248430000|2022-02-07 15:40:30|335.89|334.29|335.52|333.92|335.89|334.29|335.16|333.56|0
1644248440000|2022-02-07 15:40:40|335.43|333.83|335.34|333.74|335.43|333.83|334.43|332.83|0
1644248450000|2022-02-07 15:40:50|335.52|333.92|334.7|333.1|335.52|333.92|334.7|333.1|0
1644248460000|2022-02-07 15:41:00|334.61|333.01|331.17|329.57|334.61|333.01|331.17|329.57|0
1644248470000|2022-02-07 15:41:10|331.35|329.75|330.81|329.21|331.89|330.29|330.81|329.21|0
1644248480000|2022-02-07 15:41:20|330.63|329.03|331.53|329.93|331.53|329.93|330.63|329.03|0
1644248490000|2022-02-07 15:41:30|331.98|330.38|330.81|329.21|331.98|330.38|330.81|329.21|0
1644248500000|2022-02-07 15:41:40|329.9|328.3|330.63|329.03|330.63|329.03|329.9|328.3|0
1644248510000|2022-02-07 15:41:50|330.99|329.39|330.81|329.21|330.99|329.39|330.81|329.21|0
1644248520000|2022-02-07 15:42:00|331.35|329.75|330.99|329.39|331.35|329.75|330.08|328.48|0
1644248530000|2022-02-07 15:42:10|331.44|329.84|331.89|330.29|331.89|330.29|331.44|329.84|0
1644248540000|2022-02-07 15:42:20|332.25|330.65|332.25|330.65|332.43|330.83|331.89|330.29|0
1644248550000|2022-02-07 15:42:30|332.43|330.83|332.98|331.38|332.98|331.38|332.43|330.83|0
1644248560000|2022-02-07 15:42:40|332.8|331.2|333.16|331.56|333.16|331.56|332.7|331.1|0
1644248570000|2022-02-07 15:42:50|332.7|331.1|332.62|331.02|332.8|331.2|332.43|330.83|0
1644248580000|2022-02-07 15:43:00|332.8|331.2|332.98|331.38|332.98|331.38|332.8|331.2|0
1644248590000|2022-02-07 15:43:10|333.16|331.56|333.16|331.56|333.16|331.56|332.98|331.38|0
1644248600000|2022-02-07 15:43:20|333.34|331.74|332.98|331.38|333.34|331.74|332.98|331.38|0
1644248610000|2022-02-07 15:43:30|332.8|331.2|332.62|331.02|332.8|331.2|331.89|330.29|0
1644248620000|2022-02-07 15:43:40|332.8|331.2|332.43|330.83|332.8|331.2|332.43|330.83|0
1644248630000|2022-02-07 15:43:50|332.07|330.47|332.25|330.65|332.25|330.65|331.89|330.29|0
1644248640000|2022-02-07 15:44:00|332.07|330.47|332.07|330.47|332.25|330.65|331.89|330.29|0
1644248650000|2022-02-07 15:44:10|331.71|330.11|330.8|329.2|331.71|330.11|330.8|329.2|0
1644248660000|2022-02-07 15:44:20|331.35|329.75|330.99|329.39|331.35|329.75|330.8|329.2|0
1644248670000|2022-02-07 15:44:30|330.8|329.2|331.35|329.75|331.35|329.75|330.8|329.2|0
1644248680000|2022-02-07 15:44:40|331.53|329.93|331.89|330.29|331.89|330.29|331.53|329.93|0
1644248690000|2022-02-07 15:44:50|332.07|330.47|332.43|330.83|332.43|330.83|331.89|330.29|0
1644248700000|2022-02-07 15:45:00|332.61|331.01|332.7|331.1|332.7|331.1|332.43|330.83|0
1644248710000|2022-02-07 15:45:10|332.25|330.65|332.43|330.83|332.61|331.01|331.89|330.29|0
1644248720000|2022-02-07 15:45:20|332.61|331.01|333.34|331.74|333.52|331.92|332.61|331.01|0
1644248730000|2022-02-07 15:45:30|332.79|331.19|332.61|331.01|332.98|331.38|332.61|331.01|0
1644248740000|2022-02-07 15:45:40|332.79|331.19|332.79|331.19|333.16|331.56|332.79|331.19|0
1644248750000|2022-02-07 15:45:50|332.61|331.01|333.06|331.46|333.34|331.74|332.61|331.01|0
1644248760000|2022-02-07 15:46:00|333.16|331.56|332.98|331.38|333.16|331.56|332.98|331.38|0
1644248770000|2022-02-07 15:46:10|333.34|331.74|333.88|332.28|334.06|332.46|333.34|331.74|0
1644248780000|2022-02-07 15:46:20|334.06|332.46|334.61|333.01|334.61|333.01|334.06|332.46|0
1644248790000|2022-02-07 15:46:30|334.97|333.37|334.61|333.01|334.97|333.37|334.43|332.83|0
1644248800000|2022-02-07 15:46:40|334.43|332.83|334.06|332.46|334.61|333.01|334.06|332.46|0
1644248810000|2022-02-07 15:46:50|334.25|332.65|334.06|332.46|334.25|332.65|334.06|332.46|0
1644248820000|2022-02-07 15:47:00|333.79|332.19|333.88|332.28|334.06|332.46|333.79|332.19|0
1644248830000|2022-02-07 15:47:10|334.97|333.37|333.7|332.1|334.97|333.37|333.7|332.1|0
1644248840000|2022-02-07 15:47:20|333.88|332.28|334.15|332.55|334.97|333.37|333.88|332.28|0
1644248850000|2022-02-07 15:47:30|334.24|332.64|334.24|332.64|334.24|332.64|334.15|332.55|0
1644248860000|2022-02-07 15:47:40|334.06|332.46|333.88|332.28|334.24|332.64|333.88|332.28|0
1644248870000|2022-02-07 15:47:50|334.06|332.46|334.24|332.64|334.24|332.64|334.06|332.46|0
1644248880000|2022-02-07 15:48:00|333.88|332.28|333.52|331.92|333.88|332.28|333.16|331.56|0
1644248890000|2022-02-07 15:48:10|333.16|331.56|332.34|330.74|333.16|331.56|332.34|330.74|0
1644248900000|2022-02-07 15:48:20|332.61|331.01|332.52|330.92|332.97|331.37|332.25|330.65|0
1644248910000|2022-02-07 15:48:30|332.43|330.83|332.43|330.83|332.79|331.19|332.43|330.83|0
1644248920000|2022-02-07 15:48:40|331.89|330.29|331.89|330.29|332.34|330.74|331.79|330.19|0
1644248930000|2022-02-07 15:48:50|332.61|331.01|332.43|330.83|332.61|331.01|332.43|330.83|0
1644248940000|2022-02-07 15:49:00|332.15|330.55|332.07|330.47|332.15|330.55|332.07|330.47|0
1644248950000|2022-02-07 15:49:10|332.25|330.65|332.07|330.47|332.25|330.65|330.98|329.38|0
1644248960000|2022-02-07 15:49:20|331.89|330.29|332.07|330.47|332.25|330.65|331.89|330.29|0
1644248970000|2022-02-07 15:49:30|332.25|330.65|332.61|331.01|332.61|331.01|332.25|330.65|0
1644248980000|2022-02-07 15:49:40|332.79|331.19|332.61|331.01|332.79|331.19|332.43|330.83|0
1644248990000|2022-02-07 15:49:50|332.25|330.65|332.25|330.65|332.43|330.83|332.25|330.65|0
1644249000000|2022-02-07 15:50:00|331.89|330.29|331.7|330.1|331.89|330.29|331.7|330.1|0
1644249010000|2022-02-07 15:50:10|331.89|330.29|332.07|330.47|332.43|330.83|331.7|330.1|0
1644249020000|2022-02-07 15:50:20|332.43|330.83|332.43|330.83|332.43|330.83|332.25|330.65|0
1644249030000|2022-02-07 15:50:30|332.33|330.73|332.43|330.83|332.43|330.83|332.25|330.65|0
1644249040000|2022-02-07 15:50:40|332.07|330.47|332.07|330.47|332.07|330.47|331.7|330.1|0
1644249050000|2022-02-07 15:50:50|332.25|330.65|330.98|329.38|332.25|330.65|330.98|329.38|0
1644249060000|2022-02-07 15:51:00|330.8|329.2|330.26|328.66|330.98|329.38|330.26|328.66|0
1644249070000|2022-02-07 15:51:10|330.62|329.02|330.98|329.38|330.98|329.38|330.26|328.66|0
1644249080000|2022-02-07 15:51:20|331.16|329.56|332.25|330.65|332.25|330.65|331.16|329.56|0
1644249090000|2022-02-07 15:51:30|332.07|330.47|332.07|330.47|332.07|330.47|332.07|330.47|0
1644249100000|2022-02-07 15:51:40|332.25|330.65|332.61|331.01|332.79|331.19|332.25|330.65|0
1644249110000|2022-02-07 15:51:50|332.43|330.83|332.79|331.19|332.79|331.19|332.43|330.83|0
1644249120000|2022-02-07 15:52:00|333.15|331.55|333.78|332.18|333.78|332.18|333.15|331.55|0
1644249130000|2022-02-07 15:52:10|334.06|332.46|334.79|333.19|335.33|333.73|334.06|332.46|0
1644249140000|2022-02-07 15:52:20|334.42|332.82|334.51|332.91|334.51|332.91|334.42|332.82|0
1644249150000|2022-02-07 15:52:30|334.79|333.19|334.24|332.64|334.79|333.19|334.24|332.64|0
1644249160000|2022-02-07 15:52:40|334.42|332.82|334.06|332.46|334.42|332.82|333.88|332.28|0
1644249170000|2022-02-07 15:52:50|334.24|332.64|333.88|332.28|334.24|332.64|333.78|332.18|0
1644249180000|2022-02-07 15:53:00|333.51|331.91|333.88|332.28|334.42|332.82|333.51|331.91|0
1644249190000|2022-02-07 15:53:10|333.7|332.1|333.88|332.28|333.88|332.28|333.51|331.91|0
1644249200000|2022-02-07 15:53:20|333.7|332.1|333.51|331.91|333.7|332.1|333.51|331.91|0
1644249210000|2022-02-07 15:53:30|333.33|331.73|333.33|331.73|333.33|331.73|333.15|331.55|0
1644249220000|2022-02-07 15:53:40|333.51|331.91|333.15|331.55|333.51|331.91|333.15|331.55|0
1644249230000|2022-02-07 15:53:50|332.97|331.37|333.51|331.91|333.51|331.91|332.97|331.37|0
1644249240000|2022-02-07 15:54:00|333.33|331.73|333.15|331.55|333.33|331.73|333.15|331.55|0
1644249250000|2022-02-07 15:54:10|332.97|331.37|333.15|331.55|333.15|331.55|332.61|331.01|0
1644249260000|2022-02-07 15:54:20|333.88|332.28|334.06|332.46|334.06|332.46|333.69|332.09|0
1644249270000|2022-02-07 15:54:30|333.88|332.28|333.88|332.28|334.06|332.46|333.69|332.09|0
1644249280000|2022-02-07 15:54:40|333.69|332.09|333.6|332|333.69|332.09|333.51|331.91|0
1644249290000|2022-02-07 15:54:50|333.51|331.91|332.79|331.19|333.51|331.91|332.79|331.19|0
1644249300000|2022-02-07 15:55:00|332.42|330.82|332.24|330.64|332.42|330.82|332.24|330.64|0
1644249310000|2022-02-07 15:55:10|332.97|331.37|332.79|331.19|333.15|331.55|332.61|331.01|0
1644249320000|2022-02-07 15:55:20|332.42|330.82|332.42|330.82|332.42|330.82|332.42|330.82|0
1644249330000|2022-02-07 15:55:30|332.24|330.64|331.88|330.28|332.24|330.64|331.88|330.28|0
1644249340000|2022-02-07 15:55:40|331.7|330.1|332.06|330.46|332.06|330.46|331.52|329.92|0
1644249350000|2022-02-07 15:55:50|332.24|330.64|332.15|330.55|332.42|330.82|332.15|330.55|0
1644249360000|2022-02-07 15:56:00|332.06|330.46|332.42|330.82|332.42|330.82|332.06|330.46|0
1644249370000|2022-02-07 15:56:10|332.6|331|332.42|330.82|332.6|331|332.42|330.82|0
1644249380000|2022-02-07 15:56:20|332.24|330.64|332.33|330.73|332.42|330.82|332.06|330.46|0
1644249390000|2022-02-07 15:56:30|332.42|330.82|332.97|331.37|332.97|331.37|332.06|330.46|0
1644249400000|2022-02-07 15:56:40|332.79|331.19|332.79|331.19|332.79|331.19|332.24|330.64|0
1644249410000|2022-02-07 15:56:50|332.97|331.37|332.97|331.37|333.51|331.91|332.97|331.37|0
1644249420000|2022-02-07 15:57:00|333.15|331.55|333.51|331.91|333.51|331.91|333.15|331.55|0
1644249430000|2022-02-07 15:57:10|333.23|331.63|333.69|332.09|333.69|332.09|333.23|331.63|0
1644249440000|2022-02-07 15:57:20|333.51|331.91|334.24|332.64|334.24|332.64|333.51|331.91|0
1644249450000|2022-02-07 15:57:30|334.42|332.82|333.87|332.27|334.42|332.82|333.87|332.27|0
1644249460000|2022-02-07 15:57:40|334.05|332.45|333.69|332.09|334.05|332.45|333.69|332.09|0
1644249470000|2022-02-07 15:57:50|333.33|331.73|333.15|331.55|333.33|331.73|333.15|331.55|0
1644249480000|2022-02-07 15:58:00|332.78|331.18|332.97|331.37|332.97|331.37|332.6|331|0
1644249490000|2022-02-07 15:58:10|333.15|331.55|333.42|331.82|333.51|331.91|333.15|331.55|0
1644249500000|2022-02-07 15:58:20|332.97|331.37|333.33|331.73|333.33|331.73|332.97|331.37|0
1644249510000|2022-02-07 15:58:30|333.51|331.91|333.51|331.91|333.69|332.09|333.51|331.91|0
1644249520000|2022-02-07 15:58:40|333.69|332.09|333.33|331.73|333.69|332.09|333.15|331.55|0
1644249530000|2022-02-07 15:58:50|332.97|331.37|332.97|331.37|333.15|331.55|332.97|331.37|0
1644249540000|2022-02-07 15:59:00|333.33|331.73|334.05|332.45|334.05|332.45|333.33|331.73|0
1644249550000|2022-02-07 15:59:10|333.87|332.27|333.87|332.27|333.96|332.36|333.87|332.27|0
1644249560000|2022-02-07 15:59:20|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1644249570000|2022-02-07 15:59:30|334.42|332.82|334.6|333|334.78|333.18|334.42|332.82|0
1644249580000|2022-02-07 15:59:40|334.78|333.18|334.05|332.45|334.78|333.18|334.05|332.45|0
1644249590000|2022-02-07 15:59:50|334.23|332.63|333.87|332.27|334.23|332.63|333.69|332.09|0
1644249600000|2022-02-07 16:00:00|333.69|332.09|333.15|331.55|334.23|332.63|333.15|331.55|0
1644249610000|2022-02-07 16:00:10|333.78|332.18|333.33|331.73|333.78|332.18|333.15|331.55|0
1644249620000|2022-02-07 16:00:20|333.69|332.09|334.05|332.45|334.23|332.63|333.69|332.09|0
1644249630000|2022-02-07 16:00:30|334.23|332.63|334.42|332.82|334.42|332.82|334.05|332.45|0
1644249640000|2022-02-07 16:00:40|334.23|332.63|334.6|333|334.6|333|334.23|332.63|0
1644249650000|2022-02-07 16:00:50|334.78|333.18|335.51|333.91|335.51|333.91|334.78|333.18|0
1644249660000|2022-02-07 16:01:00|335.87|334.27|336.05|334.45|336.05|334.45|335.69|334.09|0
1644249670000|2022-02-07 16:01:10|335.69|334.09|335.32|333.72|335.69|334.09|335.32|333.72|0
1644249680000|2022-02-07 16:01:20|335.69|334.09|335.14|333.54|335.69|334.09|335.14|333.54|0
1644249690000|2022-02-07 16:01:30|334.96|333.36|334.96|333.36|335.32|333.72|334.96|333.36|0
1644249700000|2022-02-07 16:01:40|334.78|333.18|334.6|333|334.78|333.18|334.6|333|0
1644249710000|2022-02-07 16:01:50|334.78|333.18|334.6|333|335.14|333.54|334.6|333|0
1644249720000|2022-02-07 16:02:00|334.41|332.81|334.78|333.18|334.78|333.18|334.41|332.81|0
1644249730000|2022-02-07 16:02:10|334.6|333|333.87|332.27|334.6|333|333.87|332.27|0
1644249740000|2022-02-07 16:02:20|334.23|332.63|334.41|332.81|334.6|333|334.23|332.63|0
1644249750000|2022-02-07 16:02:30|334.32|332.72|334.6|333|334.6|333|334.23|332.63|0
1644249760000|2022-02-07 16:02:40|334.78|333.18|334.78|333.18|334.78|333.18|334.78|333.18|0
1644249770000|2022-02-07 16:02:50|334.6|333|334.05|332.45|334.6|333|334.05|332.45|0
1644249780000|2022-02-07 16:03:00|334.23|332.63|334.78|333.18|334.78|333.18|334.23|332.63|0
1644249790000|2022-02-07 16:03:10|334.86|333.26|334.32|332.72|334.86|333.26|334.32|332.72|0
1644249800000|2022-02-07 16:03:20|334.41|332.81|334.41|332.81|334.41|332.81|333.87|332.27|0
1644249810000|2022-02-07 16:03:30|334.23|332.63|333.87|332.27|334.23|332.63|333.69|332.09|0
1644249820000|2022-02-07 16:03:40|333.69|332.09|333.14|331.54|333.69|332.09|333.14|331.54|0
1644249830000|2022-02-07 16:03:50|333.32|331.72|333.32|331.72|333.32|331.72|333.14|331.54|0
1644249840000|2022-02-07 16:04:00|332.96|331.36|332.6|331|332.96|331.36|331.33|329.73|0
1644249850000|2022-02-07 16:04:10|332.05|330.45|331.69|330.09|332.05|330.45|331.33|329.73|0
1644249860000|2022-02-07 16:04:20|331.51|329.91|330.07|328.47|331.51|329.91|330.07|328.47|0
1644249870000|2022-02-07 16:04:30|329.7|328.1|329.43|327.83|329.7|328.1|329.34|327.74|0
1644249880000|2022-02-07 16:04:40|330.06|328.46|330.25|328.65|330.43|328.83|330.06|328.46|0
1644249890000|2022-02-07 16:04:50|330.43|328.83|331.15|329.55|331.15|329.55|330.43|328.83|0
1644249900000|2022-02-07 16:05:00|330.79|329.19|330.61|329.01|331.15|329.55|330.61|329.01|0
1644249910000|2022-02-07 16:05:10|330.43|328.83|330.25|328.65|330.43|328.83|330.06|328.46|0
1644249920000|2022-02-07 16:05:20|330.43|328.83|331.33|329.73|331.51|329.91|330.43|328.83|0
1644249930000|2022-02-07 16:05:30|331.05|329.45|329.7|328.1|331.05|329.45|329.7|328.1|0
1644249940000|2022-02-07 16:05:40|329.16|327.56|329.88|328.28|330.33|328.73|329.16|327.56|0
1644249950000|2022-02-07 16:05:50|330.06|328.46|330.24|328.64|330.24|328.64|330.06|328.46|0
1644249960000|2022-02-07 16:06:00|330.61|329.01|330.79|329.19|330.79|329.19|330.06|328.46|0
1644249970000|2022-02-07 16:06:10|331.42|329.82|331.15|329.55|331.42|329.82|331.15|329.55|0
1644249980000|2022-02-07 16:06:20|331.05|329.45|331.33|329.73|331.33|329.73|331.05|329.45|0
1644249990000|2022-02-07 16:06:30|331.51|329.91|331.87|330.27|331.87|330.27|331.51|329.91|0
1644250000000|2022-02-07 16:06:40|331.69|330.09|331.69|330.09|331.87|330.27|331.69|330.09|0
1644250010000|2022-02-07 16:06:50|331.51|329.91|331.51|329.91|331.69|330.09|331.51|329.91|0
1644250020000|2022-02-07 16:07:00|331.15|329.55|331.33|329.73|331.33|329.73|331.15|329.55|0
1644250030000|2022-02-07 16:07:10|331.51|329.91|331.69|330.09|331.87|330.27|331.51|329.91|0
1644250040000|2022-02-07 16:07:20|331.51|329.91|331.69|330.09|331.87|330.27|331.51|329.91|0
1644250050000|2022-02-07 16:07:30|331.51|329.91|331.69|330.09|331.69|330.09|331.51|329.91|0
1644250060000|2022-02-07 16:07:40|331.33|329.73|331.87|330.27|332.23|330.63|331.33|329.73|0
1644250070000|2022-02-07 16:07:50|332.05|330.45|332.23|330.63|332.23|330.63|332.05|330.45|0
1644250080000|2022-02-07 16:08:00|332.14|330.54|332.59|330.99|332.59|330.99|332.05|330.45|0
1644250090000|2022-02-07 16:08:10|332.41|330.81|331.87|330.27|332.41|330.81|331.69|330.09|0
1644250100000|2022-02-07 16:08:20|331.51|329.91|330.97|329.37|331.51|329.91|330.97|329.37|0
1644250110000|2022-02-07 16:08:30|331.41|329.81|330.51|328.91|331.41|329.81|330.42|328.82|0
1644250120000|2022-02-07 16:08:40|330.6|329|330.06|328.46|330.6|329|329.88|328.28|0
1644250130000|2022-02-07 16:08:50|330.24|328.64|330.06|328.46|330.42|328.82|330.06|328.46|0
1644250140000|2022-02-07 16:09:00|329.52|327.92|327.9|326.3|329.52|327.92|327.9|326.3|0
1644250150000|2022-02-07 16:09:10|327.36|325.76|327.9|326.3|327.9|326.3|327.36|325.76|0
1644250160000|2022-02-07 16:09:20|327.72|326.12|327.54|325.94|327.72|326.12|327.54|325.94|0
1644250170000|2022-02-07 16:09:30|326.72|325.12|326.1|324.5|326.72|325.12|325.92|324.32|0
1644250180000|2022-02-07 16:09:40|325.92|324.32|326.46|324.86|326.46|324.86|325.92|324.32|0
1644250190000|2022-02-07 16:09:50|327|325.4|326.82|325.22|327.18|325.58|326.82|325.22|0
1644250200000|2022-02-07 16:10:00|327|325.4|327.54|325.94|327.72|326.12|327|325.4|0
1644250210000|2022-02-07 16:10:10|327.8|326.2|327.9|326.3|327.9|326.3|327.72|326.12|0
1644250220000|2022-02-07 16:10:20|327.72|326.12|327.62|326.02|327.72|326.12|327.54|325.94|0
1644250230000|2022-02-07 16:10:30|327|325.4|328.08|326.48|328.08|326.48|327|325.4|0
1644250240000|2022-02-07 16:10:40|328.26|326.66|328.44|326.84|328.44|326.84|328.08|326.48|0
1644250250000|2022-02-07 16:10:50|328.08|326.48|328.08|326.48|328.16|326.56|328.08|326.48|0
1644250260000|2022-02-07 16:11:00|328.44|326.84|328.26|326.66|328.62|327.02|328.26|326.66|0
1644250270000|2022-02-07 16:11:10|329.16|327.56|328.8|327.2|329.16|327.56|328.8|327.2|0
1644250280000|2022-02-07 16:11:20|328.98|327.38|329.34|327.74|329.34|327.74|328.98|327.38|0
1644250290000|2022-02-07 16:11:30|328.98|327.38|329.34|327.74|329.34|327.74|328.98|327.38|0
1644250300000|2022-02-07 16:11:40|329.52|327.92|329.16|327.56|329.52|327.92|329.06|327.46|0
1644250310000|2022-02-07 16:11:50|329.34|327.74|329.16|327.56|329.52|327.92|329.16|327.56|0
1644250320000|2022-02-07 16:12:00|328.98|327.38|328.8|327.2|328.98|327.38|328.62|327.02|0
1644250330000|2022-02-07 16:12:10|329.16|327.56|329.52|327.92|329.7|328.1|329.16|327.56|0
1644250340000|2022-02-07 16:12:20|329.7|328.1|329.34|327.74|329.88|328.28|329.34|327.74|0
1644250350000|2022-02-07 16:12:30|329.16|327.56|329.16|327.56|329.34|327.74|328.98|327.38|0
1644250360000|2022-02-07 16:12:40|329.24|327.64|328.98|327.38|329.24|327.64|328.8|327.2|0
1644250370000|2022-02-07 16:12:50|328.61|327.01|328.79|327.19|329.16|327.56|328.61|327.01|0
1644250380000|2022-02-07 16:13:00|328.98|327.38|329.34|327.74|329.52|327.92|328.98|327.38|0
1644250390000|2022-02-07 16:13:10|329.16|327.56|329.34|327.74|329.34|327.74|328.79|327.19|0
1644250400000|2022-02-07 16:13:20|329.42|327.82|329.88|328.28|329.88|328.28|329.42|327.82|0
1644250410000|2022-02-07 16:13:30|329.52|327.92|329.52|327.92|329.7|328.1|329.52|327.92|0
1644250420000|2022-02-07 16:13:40|329.7|328.1|329.34|327.74|329.7|328.1|329.34|327.74|0
1644250430000|2022-02-07 16:13:50|329.42|327.82|329.7|328.1|329.7|328.1|329.42|327.82|0
1644250440000|2022-02-07 16:14:00|329.52|327.92|329.52|327.92|329.52|327.92|328.97|327.37|0
1644250450000|2022-02-07 16:14:10|329.15|327.55|330.06|328.46|330.06|328.46|329.15|327.55|0
1644250460000|2022-02-07 16:14:20|330.6|329|330.24|328.64|330.6|329|330.24|328.64|0
1644250470000|2022-02-07 16:14:30|330.42|328.82|329.7|328.1|330.6|329|329.7|328.1|0
1644250480000|2022-02-07 16:14:40|329.88|328.28|329.51|327.91|329.88|328.28|329.51|327.91|0
1644250490000|2022-02-07 16:14:50|329.88|328.28|330.06|328.46|330.24|328.64|329.88|328.28|0
1644250500000|2022-02-07 16:15:00|329.7|328.1|329.78|328.18|329.96|328.36|329.7|328.1|0
1644250510000|2022-02-07 16:15:10|328.79|327.19|328.79|327.19|329.15|327.55|328.79|327.19|0
1644250520000|2022-02-07 16:15:20|329.15|327.55|329.33|327.73|329.78|328.18|329.15|327.55|0
1644250530000|2022-02-07 16:15:30|329.51|327.91|328.61|327.01|329.51|327.91|328.61|327.01|0
1644250540000|2022-02-07 16:15:40|328.97|327.37|329.15|327.55|329.15|327.55|328.79|327.19|0
1644250550000|2022-02-07 16:15:50|329.06|327.46|328.88|327.28|329.06|327.46|328.79|327.19|0
1644250560000|2022-02-07 16:16:00|328.79|327.19|328.07|326.47|328.79|327.19|328.07|326.47|0
1644250570000|2022-02-07 16:16:10|327.89|326.29|328.79|327.19|328.79|327.19|327.89|326.29|0
1644250580000|2022-02-07 16:16:20|329.33|327.73|328.79|327.19|329.33|327.73|328.79|327.19|0
1644250590000|2022-02-07 16:16:30|329.15|327.55|328.79|327.19|329.15|327.55|328.61|327.01|0
1644250600000|2022-02-07 16:16:40|329.15|327.55|328.33|326.73|329.15|327.55|328.15|326.55|0
1644250610000|2022-02-07 16:16:50|328.15|326.55|328.33|326.73|328.51|326.91|328.15|326.55|0
1644250620000|2022-02-07 16:17:00|328.51|326.91|327.79|326.19|328.51|326.91|327.43|325.83|0
1644250630000|2022-02-07 16:17:10|327.88|326.28|328.15|326.55|328.33|326.73|327.88|326.28|0
1644250640000|2022-02-07 16:17:20|327.79|326.19|327.79|326.19|327.79|326.19|327.07|325.47|0
1644250650000|2022-02-07 16:17:30|327.61|326.01|327.25|325.65|327.61|326.01|327.25|325.65|0
1644250660000|2022-02-07 16:17:40|326.53|324.93|326.71|325.11|326.89|325.29|326.53|324.93|0
1644250670000|2022-02-07 16:17:50|326.25|324.65|326.17|324.57|326.25|324.65|326.17|324.57|0
1644250680000|2022-02-07 16:18:00|325.99|324.39|326.17|324.57|326.17|324.57|325.99|324.39|0
1644250690000|2022-02-07 16:18:10|326.89|325.29|326.89|325.29|326.89|325.29|326.53|324.93|0
1644250700000|2022-02-07 16:18:20|326.71|325.11|326.97|325.37|326.97|325.37|326.71|325.11|0
1644250710000|2022-02-07 16:18:30|326.61|325.01|326.89|325.29|326.89|325.29|326.61|325.01|0
1644250720000|2022-02-07 16:18:40|326.53|324.93|326.53|324.93|326.71|325.11|326.53|324.93|0
1644250730000|2022-02-07 16:18:50|326.71|325.11|326.71|325.11|326.79|325.19|326.71|325.11|0
1644250740000|2022-02-07 16:19:00|326.89|325.29|327.25|325.65|327.25|325.65|326.89|325.29|0
1644250750000|2022-02-07 16:19:10|327.43|325.83|327.79|326.19|327.79|326.19|327.43|325.83|0
1644250760000|2022-02-07 16:19:20|327.97|326.37|328.15|326.55|328.24|326.64|327.97|326.37|0
1644250770000|2022-02-07 16:19:30|328.33|326.73|328.15|326.55|328.33|326.73|327.97|326.37|0
1644250780000|2022-02-07 16:19:40|328.33|326.73|328.15|326.55|328.33|326.73|328.15|326.55|0
1644250790000|2022-02-07 16:19:50|328.51|326.91|328.51|326.91|328.69|327.09|328.33|326.73|0
1644250800000|2022-02-07 16:20:00|328.69|327.09|329.41|327.81|329.41|327.81|328.51|326.91|0
1644250810000|2022-02-07 16:20:10|328.33|326.73|327.61|326.01|328.33|326.73|327.61|326.01|0
1644250820000|2022-02-07 16:20:20|328.33|326.73|328.15|326.55|328.33|326.73|327.97|326.37|0
1644250830000|2022-02-07 16:20:30|327.97|326.37|327.33|325.73|327.97|326.37|327.07|325.47|0
1644250840000|2022-02-07 16:20:40|327.43|325.83|327.33|325.73|327.43|325.83|327.33|325.73|0
1644250850000|2022-02-07 16:20:50|327.07|325.47|326.71|325.11|327.25|325.65|326.71|325.11|0
1644250860000|2022-02-07 16:21:00|326.89|325.29|327.07|325.47|327.43|325.83|326.89|325.29|0
1644250870000|2022-02-07 16:21:10|326.89|325.29|326.89|325.29|326.89|325.29|326.7|325.1|0
1644250880000|2022-02-07 16:21:20|327.07|325.47|327.43|325.83|327.43|325.83|327.07|325.47|0
1644250890000|2022-02-07 16:21:30|327.79|326.19|327.61|326.01|327.79|326.19|327.61|326.01|0
1644250900000|2022-02-07 16:21:40|327.43|325.83|327.61|326.01|327.61|326.01|327.43|325.83|0
1644250910000|2022-02-07 16:21:50|327.25|325.65|327.43|325.83|327.61|326.01|327.25|325.65|0
1644250920000|2022-02-07 16:22:00|327.97|326.37|328.51|326.91|328.59|326.99|327.97|326.37|0
1644250930000|2022-02-07 16:22:10|328.15|326.55|327.97|326.37|328.15|326.55|327.79|326.19|0
1644250940000|2022-02-07 16:22:20|327.79|326.19|326.88|325.28|327.79|326.19|326.88|325.28|0
1644250950000|2022-02-07 16:22:30|327.61|326.01|327.69|326.09|327.69|326.09|327.42|325.82|0
1644250960000|2022-02-07 16:22:40|327.79|326.19|327.79|326.19|327.97|326.37|327.79|326.19|0
1644250970000|2022-02-07 16:22:50|327.97|326.37|328.33|326.73|328.33|326.73|327.97|326.37|0
1644250980000|2022-02-07 16:23:00|328.15|326.55|327.42|325.82|328.15|326.55|327.42|325.82|0
1644250990000|2022-02-07 16:23:10|327.6|326|327.42|325.82|327.6|326|327.24|325.64|0
1644251000000|2022-02-07 16:23:20|327.24|325.64|326.88|325.28|327.24|325.64|326.88|325.28|0
1644251010000|2022-02-07 16:23:30|326.52|324.92|326.16|324.56|326.61|325.01|325.8|324.2|0
1644251020000|2022-02-07 16:23:40|326.34|324.74|327.06|325.46|327.06|325.46|326.34|324.74|0
1644251030000|2022-02-07 16:23:50|326.97|325.37|327.06|325.46|327.33|325.73|326.97|325.37|0
1644251040000|2022-02-07 16:24:00|327.42|325.82|327.24|325.64|327.42|325.82|327.24|325.64|0
1644251050000|2022-02-07 16:24:10|327.42|325.82|325.71|324.11|327.69|326.09|325.62|324.02|0
1644251060000|2022-02-07 16:24:20|326.07|324.47|326.07|324.47|326.07|324.47|326.07|324.47|0
1644251070000|2022-02-07 16:24:30|326.81|325.21|327.61|326.01|327.61|326.01|326.81|325.21|0
1644251080000|2022-02-07 16:24:40|327.79|326.19|327.97|326.37|328.33|326.73|327.79|326.19|0
1644251090000|2022-02-07 16:24:50|328.15|326.55|327.33|325.73|328.15|326.55|327.33|325.73|0
1644251100000|2022-02-07 16:25:00|327.43|325.83|327.97|326.37|327.97|326.37|327.43|325.83|0
1644251110000|2022-02-07 16:25:10|328.33|326.73|329.05|327.45|329.05|327.45|328.33|326.73|0
1644251120000|2022-02-07 16:25:20|328.87|327.27|328.69|327.09|328.87|327.27|328.69|327.09|0
1644251130000|2022-02-07 16:25:30|328.87|327.27|330.14|328.54|330.14|328.54|328.87|327.27|0
1644251140000|2022-02-07 16:25:40|330.32|328.72|330.68|329.08|330.86|329.26|330.32|328.72|0
1644251150000|2022-02-07 16:25:50|330.32|328.72|330.5|328.9|330.68|329.08|330.32|328.72|0
1644251160000|2022-02-07 16:26:00|330.14|328.54|331.41|329.81|331.41|329.81|330.14|328.54|0
1644251170000|2022-02-07 16:26:10|331.31|329.71|331.23|329.63|331.31|329.71|330.68|329.08|0
1644251180000|2022-02-07 16:26:20|331.59|329.99|331.23|329.63|331.77|330.17|331.23|329.63|0
1644251190000|2022-02-07 16:26:30|331.41|329.81|331.59|329.99|331.59|329.99|331.41|329.81|0
1644251200000|2022-02-07 16:26:40|332.13|330.53|331.59|329.99|332.13|330.53|331.59|329.99|0
1644251210000|2022-02-07 16:26:50|331.41|329.81|331.41|329.81|331.41|329.81|331.41|329.81|0
1644251220000|2022-02-07 16:27:00|330.86|329.26|330.86|329.26|331.04|329.44|330.86|329.26|0
1644251230000|2022-02-07 16:27:10|330.68|329.08|330.86|329.26|331.04|329.44|330.68|329.08|0
1644251240000|2022-02-07 16:27:20|331.04|329.44|332.13|330.53|332.13|330.53|331.04|329.44|0
1644251250000|2022-02-07 16:27:30|331.95|330.35|331.41|329.81|331.95|330.35|331.41|329.81|0
1644251260000|2022-02-07 16:27:40|331.31|329.71|330.86|329.26|331.31|329.71|330.86|329.26|0
1644251270000|2022-02-07 16:27:50|331.04|329.44|330.86|329.26|331.04|329.44|330.86|329.26|0
1644251280000|2022-02-07 16:28:00|330.68|329.08|330.68|329.08|330.86|329.26|330.68|329.08|0
1644251290000|2022-02-07 16:28:10|330.14|328.54|330.5|328.9|330.5|328.9|330.14|328.54|0
1644251300000|2022-02-07 16:28:20|330.32|328.72|330.14|328.54|330.32|328.72|330.14|328.54|0
1644251310000|2022-02-07 16:28:30|330.32|328.72|330.32|328.72|330.5|328.9|330.32|328.72|0
1644251320000|2022-02-07 16:28:40|330.5|328.9|330.5|328.9|330.68|329.08|330.5|328.9|0
1644251330000|2022-02-07 16:28:50|330.68|329.08|330.32|328.72|330.68|329.08|330.32|328.72|0
1644251340000|2022-02-07 16:29:00|329.96|328.36|329.77|328.17|329.96|328.36|329.77|328.17|0
1644251350000|2022-02-07 16:29:10|329.95|328.35|330.23|328.63|330.41|328.81|329.95|328.35|0
1644251360000|2022-02-07 16:29:20|329.87|328.27|330.23|328.63|330.23|328.63|329.69|328.09|0
1644251370000|2022-02-07 16:29:30|330.41|328.81|330.05|328.45|330.59|328.99|330.05|328.45|0
1644251380000|2022-02-07 16:29:40|329.87|328.27|330.05|328.45|330.05|328.45|329.51|327.91|0
1644251390000|2022-02-07 16:29:50|329.15|327.55|329.69|328.09|329.69|328.09|328.79|327.19|0
1644251400000|2022-02-07 16:30:00|329.33|327.73|328.43|326.83|329.33|327.73|328.43|326.83|0
1644251410000|2022-02-07 16:30:10|328.97|327.37|328.43|326.83|328.97|327.37|328.43|326.83|0
1644251420000|2022-02-07 16:30:20|328.61|327.01|328.51|326.91|328.61|327.01|328.43|326.83|0
1644251430000|2022-02-07 16:30:30|328.61|327.01|328.61|327.01|328.87|327.27|328.61|327.01|0
1644251440000|2022-02-07 16:30:40|328.79|327.19|328.79|327.19|328.79|327.19|328.79|327.19|0
1644251450000|2022-02-07 16:30:50|328.97|327.37|328.43|326.83|328.97|327.37|328.25|326.65|0
1644251460000|2022-02-07 16:31:00|328.79|327.19|328.79|327.19|328.79|327.19|328.61|327.01|0
1644251470000|2022-02-07 16:31:10|327.88|326.28|328.79|327.19|328.79|327.19|327.88|326.28|0
1644251480000|2022-02-07 16:31:20|328.24|326.64|328.42|326.82|328.43|326.83|328.24|326.64|0
1644251490000|2022-02-07 16:31:30|328.24|326.64|328.61|327.01|328.61|327.01|328.24|326.64|0
1644251500000|2022-02-07 16:31:40|328.42|326.82|328.24|326.64|328.42|326.82|328.06|326.46|0
1644251510000|2022-02-07 16:31:50|328.79|327.19|328.42|326.82|328.79|327.19|328.42|326.82|0
1644251520000|2022-02-07 16:32:00|328.24|326.64|328.6|327|328.6|327|328.24|326.64|0
1644251530000|2022-02-07 16:32:10|328.79|327.19|328.69|327.09|328.97|327.37|328.69|327.09|0
1644251540000|2022-02-07 16:32:20|328.6|327|327.7|326.1|328.6|327|327.7|326.1|0
1644251550000|2022-02-07 16:32:30|327.16|325.56|326.62|325.02|327.16|325.56|326.62|325.02|0
1644251560000|2022-02-07 16:32:40|326.8|325.2|326.44|324.84|326.98|325.38|326.44|324.84|0
1644251570000|2022-02-07 16:32:50|326.26|324.66|324.83|323.23|326.26|324.66|324.83|323.23|0
1644251580000|2022-02-07 16:33:00|324.65|323.05|324.83|323.23|324.83|323.23|324.65|323.05|0
1644251590000|2022-02-07 16:33:10|324.47|322.87|324.47|322.87|324.65|323.05|324.47|322.87|0
1644251600000|2022-02-07 16:33:20|325.19|323.59|325.01|323.41|325.19|323.59|324.65|323.05|0
1644251610000|2022-02-07 16:33:30|324.91|323.31|324.65|323.05|324.91|323.31|324.65|323.05|0
1644251620000|2022-02-07 16:33:40|324.83|323.23|325.01|323.41|325.01|323.41|324.65|323.05|0
1644251630000|2022-02-07 16:33:50|325.18|323.58|325.18|323.58|325.36|323.76|325.18|323.58|0
1644251640000|2022-02-07 16:34:00|325.01|323.41|324.47|322.87|325.01|323.41|324.47|322.87|0
1644251650000|2022-02-07 16:34:10|324.83|323.23|324.65|323.05|324.83|323.23|324.47|322.87|0
1644251660000|2022-02-07 16:34:20|324.83|323.23|324.83|323.23|324.83|323.23|324.47|322.87|0
1644251670000|2022-02-07 16:34:30|325.18|323.58|325.18|323.58|325.36|323.76|325|323.4|0
1644251680000|2022-02-07 16:34:40|325.36|323.76|325|323.4|325.36|323.76|325|323.4|0
1644251690000|2022-02-07 16:34:50|325.36|323.76|325.18|323.58|325.36|323.76|325.18|323.58|0
1644251700000|2022-02-07 16:35:00|325.36|323.76|325.18|323.58|325.36|323.76|325|323.4|0
1644251710000|2022-02-07 16:35:10|325|323.4|324.47|322.87|325|323.4|324.47|322.87|0
1644251720000|2022-02-07 16:35:20|324.82|323.22|325.54|323.94|325.54|323.94|324.82|323.22|0
1644251730000|2022-02-07 16:35:30|325.36|323.76|325.54|323.94|325.54|323.94|325.36|323.76|0
1644251740000|2022-02-07 16:35:40|325.72|324.12|325.9|324.3|325.9|324.3|325.54|323.94|0
1644251750000|2022-02-07 16:35:50|326.26|324.66|325.9|324.3|326.26|324.66|325.9|324.3|0
1644251760000|2022-02-07 16:36:00|325.72|324.12|324.82|323.22|325.72|324.12|324.64|323.04|0
1644251770000|2022-02-07 16:36:10|325|323.4|325.54|323.94|325.54|323.94|324.82|323.22|0
1644251780000|2022-02-07 16:36:20|325.36|323.76|325.36|323.76|325.54|323.94|325.36|323.76|0
1644251790000|2022-02-07 16:36:30|325.18|323.58|325.36|323.76|325.36|323.76|325|323.4|0
1644251800000|2022-02-07 16:36:40|325.72|324.12|326.08|324.48|326.08|324.48|325.63|324.03|0
1644251810000|2022-02-07 16:36:50|325.9|324.3|326.08|324.48|326.26|324.66|325.9|324.3|0
1644251820000|2022-02-07 16:37:00|326.26|324.66|326.08|324.48|326.26|324.66|326.08|324.48|0
1644251830000|2022-02-07 16:37:10|325.9|324.3|325.72|324.12|325.9|324.3|325.72|324.12|0
1644251840000|2022-02-07 16:37:20|325.9|324.3|325.9|324.3|325.9|324.3|325.72|324.12|0
1644251850000|2022-02-07 16:37:30|325.72|324.12|325.9|324.3|326.08|324.48|325.72|324.12|0
1644251860000|2022-02-07 16:37:40|326.08|324.48|325.9|324.3|326.08|324.48|325.72|324.12|0
1644251870000|2022-02-07 16:37:50|325.54|323.94|325.72|324.12|325.9|324.3|325.54|323.94|0
1644251880000|2022-02-07 16:38:00|325.63|324.03|325.36|323.76|325.63|324.03|325.36|323.76|0
1644251890000|2022-02-07 16:38:10|325|323.4|324.55|322.95|325|323.4|324.55|322.95|0
1644251900000|2022-02-07 16:38:20|324.46|322.86|322.32|320.72|324.46|322.86|322.32|320.72|0
1644251910000|2022-02-07 16:38:30|322.14|320.54|320.53|318.93|322.14|320.54|320.53|318.93|0
1644251920000|2022-02-07 16:38:40|320.71|319.11|320.17|318.57|320.79|319.19|320.17|318.57|0
1644251940000|2022-02-07 16:39:00|320.71|319.11|320.53|318.93|320.71|319.11|320.35|318.75|0
1644251950000|2022-02-07 16:39:10|319.82|318.22|319.1|317.5|319.82|318.22|319.1|317.5|0
1644251960000|2022-02-07 16:39:20|319.28|317.68|318.93|317.33|319.64|318.04|318.93|317.33|0
1644251970000|2022-02-07 16:39:30|318.39|316.79|318.04|316.44|318.75|317.15|318.04|316.44|0
1644251980000|2022-02-07 16:39:40|318.39|316.79|318.93|317.33|318.93|317.33|318.39|316.79|0
1644251990000|2022-02-07 16:39:50|318.75|317.15|319.1|317.5|319.1|317.5|318.75|317.15|0
1644252000000|2022-02-07 16:40:00|318.93|317.33|318.57|316.97|318.93|317.33|318.57|316.97|0
1644252010000|2022-02-07 16:40:10|318.75|317.15|318.39|316.79|318.75|317.15|318.39|316.79|0
1644252020000|2022-02-07 16:40:20|318.21|316.61|318.21|316.61|318.21|316.61|318.04|316.44|0
1644252030000|2022-02-07 16:40:30|318.04|316.44|318.21|316.61|318.21|316.61|318.04|316.44|0
1644252040000|2022-02-07 16:40:40|318.39|316.79|318.57|316.97|318.57|316.97|318.21|316.61|0
1644252050000|2022-02-07 16:40:50|318.39|316.79|318.21|316.61|318.39|316.79|318.21|316.61|0
1644252060000|2022-02-07 16:41:00|318.39|316.79|318.57|316.97|318.57|316.97|318.21|316.61|0
1644252070000|2022-02-07 16:41:10|318.92|317.32|318.75|317.15|318.92|317.32|318.75|317.15|0
1644252080000|2022-02-07 16:41:20|318.92|317.32|319.1|317.5|319.1|317.5|318.92|317.32|0
1644252090000|2022-02-07 16:41:30|318.92|317.32|318.92|317.32|318.92|317.32|318.57|316.97|0
1644252100000|2022-02-07 16:41:40|318.57|316.97|318.75|317.15|318.75|317.15|318.57|316.97|0
1644252110000|2022-02-07 16:41:50|319.1|317.5|319.64|318.04|319.64|318.04|319.1|317.5|0
1644252120000|2022-02-07 16:42:00|319.46|317.86|319.81|318.21|319.81|318.21|319.46|317.86|0
1644252130000|2022-02-07 16:42:10|319.64|318.04|319.81|318.21|319.99|318.39|319.64|318.04|0
1644252140000|2022-02-07 16:42:20|319.28|317.68|319.28|317.68|319.28|317.68|319.19|317.59|0
1644252150000|2022-02-07 16:42:30|319.1|317.5|319.1|317.5|319.28|317.68|319.1|317.5|0
1644252160000|2022-02-07 16:42:40|319.64|318.04|319.46|317.86|319.64|318.04|319.46|317.86|0
1644252170000|2022-02-07 16:42:50|319.64|318.04|319.64|318.04|319.81|318.21|319.46|317.86|0
1644252180000|2022-02-07 16:43:00|319.81|318.21|319.63|318.03|319.81|318.21|319.54|317.94|0
1644252190000|2022-02-07 16:43:10|319.28|317.68|318.39|316.79|319.28|317.68|318.39|316.79|0
1644252200000|2022-02-07 16:43:20|318.21|316.61|318.39|316.79|318.39|316.79|318.21|316.61|0
1644252210000|2022-02-07 16:43:30|318.03|316.43|317.15|315.55|318.03|316.43|316.61|315.01|0
1644252220000|2022-02-07 16:43:40|316.79|315.19|317.15|315.55|317.15|315.55|316.26|314.66|0
1644252230000|2022-02-07 16:43:50|316.44|314.84|316.44|314.84|316.44|314.84|316.08|314.48|0
1644252240000|2022-02-07 16:44:00|316.08|314.48|315.73|314.13|316.08|314.48|315.37|313.77|0
1644252250000|2022-02-07 16:44:10|315.37|313.77|315.37|313.77|315.55|313.95|315.37|313.77|0
1644252260000|2022-02-07 16:44:20|315.02|313.42|314.93|313.33|315.2|313.6|314.84|313.24|0
1644252270000|2022-02-07 16:44:30|314.84|313.24|314.84|313.24|315.02|313.42|314.84|313.24|0
1644252280000|2022-02-07 16:44:40|315.02|313.42|315.55|313.95|315.55|313.95|315.02|313.42|0
1644252290000|2022-02-07 16:44:50|315.37|313.77|315.37|313.77|315.55|313.95|315.37|313.77|0
1644252300000|2022-02-07 16:45:00|315.55|313.95|316.08|314.48|316.08|314.48|315.37|313.77|0
1644252310000|2022-02-07 16:45:10|315.73|314.13|314.75|313.15|316.26|314.66|314.75|313.15|0
1644252320000|2022-02-07 16:45:20|318.54|316.94|318.72|317.12|318.72|317.12|318.36|316.76|0
1644252330000|2022-02-07 16:45:30|318.54|316.94|318.54|316.94|318.9|317.3|318.54|316.94|0
1644252340000|2022-02-07 16:45:40|318.9|317.3|318.72|317.12|318.9|317.3|318.72|317.12|0
1644252350000|2022-02-07 16:45:50|318.54|316.94|318.36|316.76|318.72|317.12|318.36|316.76|0
1644252360000|2022-02-07 16:46:00|318.19|316.59|318.19|316.59|318.19|316.59|317.66|316.06|0
1644252370000|2022-02-07 16:46:10|318.36|316.76|318.8|317.2|318.9|317.3|318.36|316.76|0
1644252380000|2022-02-07 16:46:20|318.54|316.94|318.54|316.94|318.72|317.12|318.45|316.85|0
1644252390000|2022-02-07 16:46:30|318.19|316.59|318.19|316.59|318.19|316.59|317.92|316.32|0
1644252400000|2022-02-07 16:46:40|318.36|316.76|318.54|316.94|318.54|316.94|318.36|316.76|0
1644252410000|2022-02-07 16:46:50|318.36|316.76|318.72|317.12|318.72|317.12|318.36|316.76|0
1644252420000|2022-02-07 16:47:00|318.54|316.94|318.19|316.59|318.54|316.94|318.19|316.59|0
1644252430000|2022-02-07 16:47:10|318.36|316.76|318.54|316.94|318.54|316.94|318.19|316.59|0
1644252440000|2022-02-07 16:47:20|318.72|317.12|318.19|316.59|318.72|317.12|318.19|316.59|0
1644252450000|2022-02-07 16:47:30|318.09|316.49|318.19|316.59|318.19|316.59|318.01|316.41|0
1644252460000|2022-02-07 16:47:40|317.92|316.32|317.48|315.88|318.01|316.41|317.48|315.88|0
1644252470000|2022-02-07 16:47:50|317.65|316.05|317.3|315.7|317.65|316.05|317.3|315.7|0
1644252480000|2022-02-07 16:48:00|317.65|316.05|317.48|315.88|318.01|316.41|317.48|315.88|0
1644252490000|2022-02-07 16:48:10|317.65|316.05|316.77|315.17|317.65|316.05|316.77|315.17|0
1644252500000|2022-02-07 16:48:20|316.95|315.35|317.65|316.05|317.65|316.05|316.95|315.35|0
1644252510000|2022-02-07 16:48:30|317.3|315.7|317.3|315.7|317.48|315.88|317.3|315.7|0
1644252520000|2022-02-07 16:48:40|316.95|315.35|317.3|315.7|317.3|315.7|316.95|315.35|0
1644252530000|2022-02-07 16:48:50|317.21|315.61|318.01|316.41|318.36|316.76|317.21|315.61|0
1644252540000|2022-02-07 16:49:00|318.54|316.94|318.89|317.29|318.89|317.29|318.54|316.94|0
1644252550000|2022-02-07 16:49:10|319.07|317.47|319.07|317.47|319.07|317.47|318.89|317.29|0
1644252560000|2022-02-07 16:49:20|319.25|317.65|319.07|317.47|319.25|317.65|318.89|317.29|0
1644252570000|2022-02-07 16:49:30|318.89|317.29|319.25|317.65|319.25|317.65|318.89|317.29|0
1644252580000|2022-02-07 16:49:40|319.6|318|319.25|317.65|319.78|318.18|319.25|317.65|0
1644252590000|2022-02-07 16:49:50|319.42|317.82|319.42|317.82|319.69|318.09|319.42|317.82|0
1644252600000|2022-02-07 16:50:00|319.6|318|319.86|318.26|320.13|318.53|319.6|318|0
1644252610000|2022-02-07 16:50:10|320.13|318.53|320.31|318.71|320.31|318.71|319.96|318.36|0
1644252620000|2022-02-07 16:50:20|320.13|318.53|320.49|318.89|320.49|318.89|319.96|318.36|0
1644252630000|2022-02-07 16:50:30|320.13|318.53|320.31|318.71|320.31|318.71|320.13|318.53|0
1644252640000|2022-02-07 16:50:40|320.13|318.53|320.31|318.71|320.31|318.71|320.13|318.53|0
1644252650000|2022-02-07 16:50:50|320.49|318.89|320.67|319.07|320.67|319.07|320.49|318.89|0
1644252660000|2022-02-07 16:51:00|320.49|318.89|320.67|319.07|320.67|319.07|320.49|318.89|0
1644252670000|2022-02-07 16:51:10|320.84|319.24|320.31|318.71|320.84|319.24|320.31|318.71|0
1644252680000|2022-02-07 16:51:20|320.49|318.89|320.67|319.07|320.67|319.07|320.31|318.71|0
1644252690000|2022-02-07 16:51:30|320.49|318.89|320.31|318.71|320.49|318.89|320.31|318.71|0
1644252700000|2022-02-07 16:51:40|320.13|318.53|319.96|318.36|320.13|318.53|319.78|318.18|0
1644252710000|2022-02-07 16:51:50|319.78|318.18|320.13|318.53|320.13|318.53|319.78|318.18|0
1644252720000|2022-02-07 16:52:00|320.31|318.71|320.57|318.97|320.57|318.97|320.31|318.71|0
1644252730000|2022-02-07 16:52:10|320.49|318.89|320.04|318.44|320.49|318.89|320.04|318.44|0
1644252740000|2022-02-07 16:52:20|320.13|318.53|319.6|318|320.13|318.53|319.42|317.82|0
1644252750000|2022-02-07 16:52:30|319.25|317.65|318.89|317.29|319.25|317.65|318.71|317.11|0
1644252760000|2022-02-07 16:52:40|318.71|317.11|318.71|317.11|319.07|317.47|318.71|317.11|0
1644252770000|2022-02-07 16:52:50|318.89|317.29|319.24|317.64|319.24|317.64|318.89|317.29|0
1644252780000|2022-02-07 16:53:00|319.33|317.73|319.51|317.91|319.6|318|319.33|317.73|0
1644252790000|2022-02-07 16:53:10|319.24|317.64|318.71|317.11|319.24|317.64|318.71|317.11|0
1644252800000|2022-02-07 16:53:20|318.89|317.29|318.18|316.58|318.89|317.29|318.18|316.58|0
1644252810000|2022-02-07 16:53:30|317.83|316.23|317.65|316.05|318|316.4|317.65|316.05|0
1644252820000|2022-02-07 16:53:40|317.47|315.87|317.65|316.05|317.83|316.23|317.47|315.87|0
1644252830000|2022-02-07 16:53:50|317.83|316.23|317.83|316.23|317.83|316.23|317.83|316.23|0
1644252840000|2022-02-07 16:54:00|318.18|316.58|318.71|317.11|318.97|317.37|318.18|316.58|0
1644252850000|2022-02-07 16:54:10|318.53|316.93|318.53|316.93|318.53|316.93|318|316.4|0
1644252860000|2022-02-07 16:54:20|318.36|316.76|318.18|316.58|318.36|316.76|318.18|316.58|0
1644252870000|2022-02-07 16:54:30|318.53|316.93|318.53|316.93|318.53|316.93|318.53|316.93|0
1644252880000|2022-02-07 16:54:40|318.36|316.76|319.42|317.82|319.42|317.82|318.36|316.76|0
1644252890000|2022-02-07 16:54:50|319.6|318|319.42|317.82|319.6|318|319.24|317.64|0
1644252900000|2022-02-07 16:55:00|319.6|318|318.89|317.29|319.6|318|318.89|317.29|0
1644252910000|2022-02-07 16:55:10|319.42|317.82|319.42|317.82|319.42|317.82|319.42|317.82|0
1644252920000|2022-02-07 16:55:20|319.6|318|319.6|318|319.6|318|319.51|317.91|0
1644252930000|2022-02-07 16:55:30|319.77|318.17|319.77|318.17|319.77|318.17|319.6|318|0
1644252940000|2022-02-07 16:55:40|319.95|318.35|320.31|318.71|320.31|318.71|319.95|318.35|0
1644252950000|2022-02-07 16:55:50|320.21|318.61|320.31|318.71|320.31|318.71|320.21|318.61|0
1644252960000|2022-02-07 16:56:00|321.02|319.42|320.66|319.06|321.02|319.42|320.66|319.06|0
1644252970000|2022-02-07 16:56:10|319.95|318.35|319.95|318.35|320.13|318.53|319.95|318.35|0
1644252980000|2022-02-07 16:56:20|319.77|318.17|320.66|319.06|320.66|319.06|319.77|318.17|0
1644252990000|2022-02-07 16:56:30|320.48|318.88|320.84|319.24|320.84|319.24|320.48|318.88|0
1644253000000|2022-02-07 16:56:40|320.66|319.06|320.84|319.24|320.84|319.24|320.66|319.06|0
1644253010000|2022-02-07 16:56:50|321.02|319.42|321.02|319.42|321.02|319.42|321.02|319.42|0
1644253020000|2022-02-07 16:57:00|321.55|319.95|321.37|319.77|321.91|320.31|321.37|319.77|0
1644253030000|2022-02-07 16:57:10|321.91|320.31|321.91|320.31|321.91|320.31|321.73|320.13|0
1644253040000|2022-02-07 16:57:20|321.55|319.95|322.08|320.48|322.44|320.84|321.55|319.95|0
1644253050000|2022-02-07 16:57:30|322.26|320.66|322.08|320.48|322.26|320.66|322.08|320.48|0
1644253060000|2022-02-07 16:57:40|322.44|320.84|322.44|320.84|322.44|320.84|322.26|320.66|0
1644253070000|2022-02-07 16:57:50|322.08|320.48|322.62|321.02|322.8|321.2|322.08|320.48|0
1644253080000|2022-02-07 16:58:00|322.8|321.2|322.8|321.2|322.8|321.2|322.62|321.02|0
1644253090000|2022-02-07 16:58:10|323.15|321.55|323.15|321.55|323.51|321.91|322.98|321.38|0
1644253100000|2022-02-07 16:58:20|322.97|321.37|323.15|321.55|323.15|321.55|322.97|321.37|0
1644253110000|2022-02-07 16:58:30|323.33|321.73|323.69|322.09|323.69|322.09|323.33|321.73|0
1644253120000|2022-02-07 16:58:40|323.51|321.91|323.15|321.55|323.51|321.91|323.15|321.55|0
1644253130000|2022-02-07 16:58:50|323.33|321.73|323.33|321.73|323.33|321.73|323.33|321.73|0
1644253140000|2022-02-07 16:59:00|323.51|321.91|324.05|322.45|324.4|322.8|323.51|321.91|0
1644253150000|2022-02-07 16:59:10|324.22|322.62|323.95|322.35|324.22|322.62|323.95|322.35|0
1644253160000|2022-02-07 16:59:20|324.04|322.44|324.04|322.44|324.04|322.44|323.87|322.27|0
1644253170000|2022-02-07 16:59:30|323.87|322.27|323.51|321.91|323.87|322.27|323.51|321.91|0
1644253180000|2022-02-07 16:59:40|323.42|321.82|323.59|321.99|323.59|321.99|323.33|321.73|0
1644253190000|2022-02-07 16:59:50|323.51|321.91|323.51|321.91|323.87|322.27|323.51|321.91|0
1644253200000|2022-02-07 17:00:00|323.33|321.73|323.69|322.09|323.69|322.09|323.15|321.55|0
1644253210000|2022-02-07 17:00:10|323.87|322.27|322.8|321.2|323.87|322.27|322.8|321.2|0
1644253220000|2022-02-07 17:00:20|322.97|321.37|322.08|320.48|322.97|321.37|321.9|320.3|0
1644253230000|2022-02-07 17:00:30|321.81|320.21|321.19|319.59|321.81|320.21|321.19|319.59|0
1644253240000|2022-02-07 17:00:40|320.84|319.24|321.37|319.77|321.37|319.77|320.66|319.06|0
1644253250000|2022-02-07 17:00:50|321.19|319.59|321.1|319.5|321.19|319.59|321.1|319.5|0
1644253260000|2022-02-07 17:01:00|321.01|319.41|319.77|318.17|321.01|319.41|319.77|318.17|0
1644253270000|2022-02-07 17:01:10|319.5|317.9|320.13|318.53|320.3|318.7|319.5|317.9|0
1644253280000|2022-02-07 17:01:20|319.59|317.99|319.77|318.17|319.95|318.35|319.59|317.99|0
1644253290000|2022-02-07 17:01:30|319.59|317.99|319.24|317.64|319.59|317.99|319.24|317.64|0
1644253300000|2022-02-07 17:01:40|319.59|317.99|319.59|317.99|319.59|317.99|319.41|317.81|0
1644253310000|2022-02-07 17:01:50|319.41|317.81|319.06|317.46|319.41|317.81|319.06|317.46|0
1644253320000|2022-02-07 17:02:00|319.24|317.64|319.59|317.99|319.59|317.99|319.14|317.54|0
1644253330000|2022-02-07 17:02:10|319.95|318.35|320.3|318.7|320.3|318.7|319.95|318.35|0
1644253340000|2022-02-07 17:02:20|320.12|318.52|320.66|319.06|320.66|319.06|320.12|318.52|0
1644253350000|2022-02-07 17:02:30|320.48|318.88|320.48|318.88|320.56|318.96|320.48|318.88|0
1644253360000|2022-02-07 17:02:40|320.12|318.52|320.48|318.88|320.48|318.88|320.12|318.52|0
1644253370000|2022-02-07 17:02:50|320.3|318.7|320.3|318.7|320.3|318.7|320.12|318.52|0
1644253380000|2022-02-07 17:03:00|320.21|318.61|319.95|318.35|320.21|318.61|319.95|318.35|0
1644253390000|2022-02-07 17:03:10|319.77|318.17|320.83|319.23|321.01|319.41|319.77|318.17|0
1644253400000|2022-02-07 17:03:20|321.01|319.41|321.19|319.59|321.19|319.59|321.01|319.41|0
1644253410000|2022-02-07 17:03:30|321.01|319.41|321.19|319.59|321.37|319.77|320.83|319.23|0
1644253420000|2022-02-07 17:03:40|321.1|319.5|321.37|319.77|321.37|319.77|321.1|319.5|0
1644253430000|2022-02-07 17:03:50|321.72|320.12|321.9|320.3|321.9|320.3|321.72|320.12|0
1644253440000|2022-02-07 17:04:00|322.26|320.66|322.79|321.19|322.97|321.37|322.26|320.66|0
1644253450000|2022-02-07 17:04:10|322.61|321.01|323.06|321.46|323.33|321.73|322.61|321.01|0
1644253460000|2022-02-07 17:04:20|322.97|321.37|322.61|321.01|322.97|321.37|322.61|321.01|0
1644253470000|2022-02-07 17:04:30|322.97|321.37|323.33|321.73|323.33|321.73|322.97|321.37|0
1644253480000|2022-02-07 17:04:40|322.79|321.19|322.79|321.19|322.97|321.37|322.79|321.19|0
1644253490000|2022-02-07 17:04:50|322.97|321.37|322.61|321.01|322.97|321.37|322.61|321.01|0
1644253500000|2022-02-07 17:05:00|322.79|321.19|322.43|320.83|322.79|321.19|322.26|320.66|0
1644253510000|2022-02-07 17:05:10|321.72|320.12|321.72|320.12|321.9|320.3|321.54|319.94|0
1644253520000|2022-02-07 17:05:20|321.45|319.85|321.72|320.12|321.72|320.12|321.45|319.85|0
1644253530000|2022-02-07 17:05:30|321.54|319.94|321.63|320.03|321.63|320.03|321.37|319.77|0
1644253540000|2022-02-07 17:05:40|321.72|320.12|321.37|319.77|321.72|320.12|321.37|319.77|0
1644253550000|2022-02-07 17:05:50|321.19|319.59|321.19|319.59|321.19|319.59|321.01|319.41|0
1644253560000|2022-02-07 17:06:00|321.37|319.77|321.37|319.77|321.37|319.77|321.37|319.77|0
1644253570000|2022-02-07 17:06:10|321.54|319.94|321.54|319.94|322.08|320.48|321.54|319.94|0
1644253580000|2022-02-07 17:06:20|321.19|319.59|321.54|319.94|321.54|319.94|321.19|319.59|0
1644253590000|2022-02-07 17:06:30|321.72|320.12|321.54|319.94|321.72|320.12|321.36|319.76|0
1644253600000|2022-02-07 17:06:40|321.36|319.76|321.36|319.76|321.54|319.94|321.36|319.76|0
1644253610000|2022-02-07 17:06:50|321.27|319.67|321.19|319.59|321.72|320.12|321.19|319.59|0
1644253620000|2022-02-07 17:07:00|321.36|319.76|321.01|319.41|321.45|319.85|321.01|319.41|0
1644253630000|2022-02-07 17:07:10|320.65|319.05|320.65|319.05|320.65|319.05|320.65|319.05|0
1644253640000|2022-02-07 17:07:20|320.83|319.23|320.48|318.88|320.83|319.23|320.48|318.88|0
1644253650000|2022-02-07 17:07:30|320.3|318.7|320.3|318.7|320.3|318.7|320.12|318.52|0
1644253660000|2022-02-07 17:07:40|320.38|318.78|320.47|318.87|320.47|318.87|320.12|318.52|0
1644253670000|2022-02-07 17:07:50|320.3|318.7|320.38|318.78|320.47|318.87|320.3|318.7|0
1644253680000|2022-02-07 17:08:00|320.65|319.05|320.3|318.7|320.65|319.05|320.3|318.7|0
1644253690000|2022-02-07 17:08:10|319.94|318.34|319.76|318.16|319.94|318.34|319.76|318.16|0
1644253700000|2022-02-07 17:08:20|319.94|318.34|319.59|317.99|320.12|318.52|319.59|317.99|0
1644253710000|2022-02-07 17:08:30|319.76|318.16|320.2|318.6|320.2|318.6|319.76|318.16|0
1644253720000|2022-02-07 17:08:40|320.3|318.7|320.2|318.6|320.3|318.7|320.12|318.52|0
1644253730000|2022-02-07 17:08:50|319.94|318.34|319.94|318.34|319.94|318.34|319.41|317.81|0
1644253740000|2022-02-07 17:09:00|320.12|318.52|320.3|318.7|320.3|318.7|320.12|318.52|0
1644253750000|2022-02-07 17:09:10|320.83|319.23|321.18|319.58|321.54|319.94|320.83|319.23|0
1644253760000|2022-02-07 17:09:20|320.56|318.96|320.12|318.52|320.56|318.96|320.12|318.52|0
1644253770000|2022-02-07 17:09:30|319.76|318.16|318.52|316.92|319.76|318.16|318.34|316.74|0
1644253780000|2022-02-07 17:09:40|318.88|317.28|317.99|316.39|318.88|317.28|317.99|316.39|0
1644253790000|2022-02-07 17:09:50|317.81|316.21|317.64|316.04|317.81|316.21|317.46|315.86|0
1644253800000|2022-02-07 17:10:00|317.99|316.39|319.41|317.81|319.41|317.81|317.99|316.39|0
1644253810000|2022-02-07 17:10:10|319.58|317.98|319.05|317.45|319.76|318.16|319.05|317.45|0
1644253820000|2022-02-07 17:10:20|319.14|317.54|318.88|317.28|319.14|317.54|318.88|317.28|0
1644253830000|2022-02-07 17:10:30|318.7|317.1|318.34|316.74|318.7|317.1|318.34|316.74|0
1644253840000|2022-02-07 17:10:40|318.52|316.92|317.99|316.39|318.52|316.92|317.99|316.39|0
1644253850000|2022-02-07 17:10:50|317.63|316.03|317.81|316.21|317.81|316.21|317.63|316.03|0
1644253860000|2022-02-07 17:11:00|318.34|316.74|319.05|317.45|319.05|317.45|318.34|316.74|0
1644253870000|2022-02-07 17:11:10|318.52|316.92|318.34|316.74|318.7|317.1|318.34|316.74|0
1644253880000|2022-02-07 17:11:20|318.17|316.57|319.23|317.63|319.23|317.63|318.17|316.57|0
1644253890000|2022-02-07 17:11:30|318.96|317.36|319.23|317.63|319.23|317.63|318.96|317.36|0
1644253900000|2022-02-07 17:11:40|319.41|317.81|319.05|317.45|319.41|317.81|319.05|317.45|0
1644253910000|2022-02-07 17:11:50|318.87|317.27|319.58|317.98|319.58|317.98|318.87|317.27|0
1644253920000|2022-02-07 17:12:00|319.05|317.45|318.52|316.92|319.05|317.45|318.52|316.92|0
1644253930000|2022-02-07 17:12:10|318.7|317.1|317.99|316.39|318.7|317.1|317.99|316.39|0
1644253940000|2022-02-07 17:12:20|318.16|316.56|317.63|316.03|318.16|316.56|317.63|316.03|0
1644253950000|2022-02-07 17:12:30|317.81|316.21|318.16|316.56|318.34|316.74|317.81|316.21|0
1644253960000|2022-02-07 17:12:40|318.34|316.74|318.7|317.1|318.7|317.1|318.34|316.74|0
1644253970000|2022-02-07 17:12:50|319.05|317.45|318.7|317.1|319.05|317.45|318.34|316.74|0
1644253980000|2022-02-07 17:13:00|319.23|317.63|319.23|317.63|319.23|317.63|319.05|317.45|0
1644253990000|2022-02-07 17:13:10|320.29|318.69|319.23|317.63|320.29|318.69|319.23|317.63|0
1644254000000|2022-02-07 17:13:20|319.58|317.98|320.11|318.51|320.11|318.51|319.58|317.98|0
1644254010000|2022-02-07 17:13:30|319.94|318.34|319.84|318.24|319.94|318.34|319.76|318.16|0
1644254020000|2022-02-07 17:13:40|319.76|318.16|319.58|317.98|319.94|318.34|319.58|317.98|0
1644254030000|2022-02-07 17:13:50|319.94|318.34|319.94|318.34|319.94|318.34|319.76|318.16|0
1644254040000|2022-02-07 17:14:00|319.76|318.16|319.76|318.16|319.94|318.34|319.76|318.16|0
1644254050000|2022-02-07 17:14:10|319.84|318.24|319.76|318.16|319.84|318.24|319.76|318.16|0
1644254060000|2022-02-07 17:14:20|319.94|318.34|319.76|318.16|319.94|318.34|319.76|318.16|0
1644254070000|2022-02-07 17:14:30|319.84|318.24|319.23|317.63|319.84|318.24|319.23|317.63|0
1644254080000|2022-02-07 17:14:40|319.4|317.8|318.69|317.09|319.4|317.8|318.69|317.09|0
1644254090000|2022-02-07 17:14:50|319.4|317.8|319.05|317.45|319.4|317.8|319.05|317.45|0
1644254100000|2022-02-07 17:15:00|318.87|317.27|318.16|316.56|318.87|317.27|318.16|316.56|0
1644254110000|2022-02-07 17:15:10|318.25|316.65|318.69|317.09|318.69|317.09|318.16|316.56|0
1644254120000|2022-02-07 17:15:20|319.05|317.45|319.23|317.63|319.23|317.63|319.05|317.45|0
1644254130000|2022-02-07 17:15:30|319.76|318.16|319.76|318.16|319.76|318.16|319.58|317.98|0
1644254140000|2022-02-07 17:15:40|319.94|318.34|319.94|318.34|319.94|318.34|319.76|318.16|0
1644254150000|2022-02-07 17:15:50|320.11|318.51|319.94|318.34|320.11|318.51|319.94|318.34|0
1644254160000|2022-02-07 17:16:00|319.76|318.16|320.82|319.22|321|319.4|319.76|318.16|0
1644254170000|2022-02-07 17:16:10|320.91|319.31|320.29|318.69|320.91|319.31|320.29|318.69|0
1644254180000|2022-02-07 17:16:20|320.65|319.05|320.82|319.22|320.82|319.22|320.65|319.05|0
1644254190000|2022-02-07 17:16:30|320.47|318.87|320.82|319.22|321|319.4|320.47|318.87|0
1644254200000|2022-02-07 17:16:40|320.64|319.04|320.64|319.04|320.64|319.04|320.64|319.04|0
1644254210000|2022-02-07 17:16:50|320.82|319.22|320.82|319.22|320.82|319.22|320.82|319.22|0
1644254220000|2022-02-07 17:17:00|321.71|320.11|321.98|320.38|322.25|320.65|321.71|320.11|0
1644254230000|2022-02-07 17:17:10|321.71|320.11|321.09|319.49|321.71|320.11|321.09|319.49|0
1644254240000|2022-02-07 17:17:20|321|319.4|320.82|319.22|321.18|319.58|320.82|319.22|0
1644254250000|2022-02-07 17:17:30|321.18|319.58|320.64|319.04|321.18|319.58|320.64|319.04|0
1644254260000|2022-02-07 17:17:40|320.29|318.69|320.47|318.87|320.64|319.04|320.29|318.69|0
1644254270000|2022-02-07 17:17:50|320.64|319.04|320.64|319.04|320.64|319.04|320.47|318.87|0
1644254280000|2022-02-07 17:18:00|321|319.4|321|319.4|321|319.4|320.82|319.22|0
1644254290000|2022-02-07 17:18:10|320.29|318.69|320.47|318.87|320.47|318.87|320.29|318.69|0
1644254300000|2022-02-07 17:18:20|320.82|319.22|321.18|319.58|321.18|319.58|320.64|319.04|0
1644254310000|2022-02-07 17:18:30|321.35|319.75|321.18|319.58|321.35|319.75|321.18|319.58|0
1644254320000|2022-02-07 17:18:40|321.53|319.93|321|319.4|321.53|319.93|321|319.4|0
1644254330000|2022-02-07 17:18:50|320.64|319.04|320.64|319.04|320.73|319.13|320.37|318.77|0
1644254340000|2022-02-07 17:19:00|321.18|319.58|320.91|319.31|321.18|319.58|320.91|319.31|0
1644254350000|2022-02-07 17:19:10|320.82|319.22|320.64|319.04|320.82|319.22|320.64|319.04|0
1644254360000|2022-02-07 17:19:20|321|319.4|320.46|318.86|321|319.4|320.46|318.86|0
1644254370000|2022-02-07 17:19:30|320.29|318.69|320.11|318.51|320.29|318.69|320.11|318.51|0
1644254380000|2022-02-07 17:19:40|320.29|318.69|320.46|318.86|320.46|318.86|320.29|318.69|0
1644254390000|2022-02-07 17:19:50|320.29|318.69|320.46|318.86|320.55|318.95|320.29|318.69|0
1644254400000|2022-02-07 17:20:00|320.29|318.69|319.93|318.33|320.29|318.69|319.58|317.98|0
1644254410000|2022-02-07 17:20:10|320.29|318.69|321|319.4|321|319.4|320.29|318.69|0
1644254420000|2022-02-07 17:20:20|321.71|320.11|321.35|319.75|321.71|320.11|321.35|319.75|0
1644254430000|2022-02-07 17:20:30|321.71|320.11|321.89|320.29|321.89|320.29|321.53|319.93|0
1644254440000|2022-02-07 17:20:40|322.07|320.47|322.42|320.82|322.42|320.82|321.89|320.29|0
1644254450000|2022-02-07 17:20:50|322.6|321|322.06|320.46|322.6|321|322.06|320.46|0
1644254460000|2022-02-07 17:21:00|322.24|320.64|321.89|320.29|322.24|320.64|321.89|320.29|0
1644254470000|2022-02-07 17:21:10|321.71|320.11|322.06|320.46|322.24|320.64|321.71|320.11|0
1644254480000|2022-02-07 17:21:20|321.89|320.29|322.06|320.46|322.24|320.64|321.89|320.29|0
1644254490000|2022-02-07 17:21:30|322.24|320.64|322.42|320.82|322.6|321|322.24|320.64|0
1644254500000|2022-02-07 17:21:40|322.24|320.64|322.78|321.18|322.96|321.36|322.24|320.64|0
1644254510000|2022-02-07 17:21:50|322.96|321.36|322.42|320.82|323.13|321.53|322.42|320.82|0
1644254520000|2022-02-07 17:22:00|322.6|321|322.95|321.35|322.95|321.35|322.42|320.82|0
1644254530000|2022-02-07 17:22:10|322.6|321|322.42|320.82|322.6|321|322.42|320.82|0
1644254540000|2022-02-07 17:22:20|322.6|321|322.42|320.82|322.95|321.35|322.42|320.82|0
1644254550000|2022-02-07 17:22:30|322.24|320.64|322.6|321|322.6|321|322.24|320.64|0
1644254560000|2022-02-07 17:22:40|322.42|320.82|322.06|320.46|322.42|320.82|322.06|320.46|0
1644254570000|2022-02-07 17:22:50|321.71|320.11|321.71|320.11|321.89|320.29|321.71|320.11|0
1644254580000|2022-02-07 17:23:00|321.89|320.29|322.42|320.82|322.42|320.82|321.53|319.93|0
1644254590000|2022-02-07 17:23:10|321.88|320.28|321.88|320.28|321.88|320.28|321.71|320.11|0
1644254600000|2022-02-07 17:23:20|322.06|320.46|322.06|320.46|322.24|320.64|322.06|320.46|0
1644254610000|2022-02-07 17:23:30|321.88|320.28|321.71|320.11|321.88|320.28|321.71|320.11|0
1644254620000|2022-02-07 17:23:40|321.53|319.93|321.71|320.11|321.71|320.11|321.53|319.93|0
1644254630000|2022-02-07 17:23:50|321.88|320.28|322.42|320.82|322.42|320.82|321.71|320.11|0
1644254640000|2022-02-07 17:24:00|322.24|320.64|322.77|321.17|322.77|321.17|322.24|320.64|0
1644254650000|2022-02-07 17:24:10|322.95|321.35|323.13|321.53|323.13|321.53|322.95|321.35|0
1644254660000|2022-02-07 17:24:20|322.95|321.35|322.77|321.17|323.04|321.44|322.77|321.17|0
1644254670000|2022-02-07 17:24:30|322.6|321|322.95|321.35|322.95|321.35|322.6|321|0
1644254680000|2022-02-07 17:24:40|322.77|321.17|322.6|321|322.95|321.35|322.6|321|0
1644254690000|2022-02-07 17:24:50|322.42|320.82|322.6|321|322.6|321|322.42|320.82|0
1644254700000|2022-02-07 17:25:00|322.42|320.82|322.24|320.64|322.42|320.82|322.24|320.64|0
1644254710000|2022-02-07 17:25:10|322.42|320.82|322.6|321|322.95|321.35|322.42|320.82|0
1644254720000|2022-02-07 17:25:20|322.42|320.82|322.06|320.46|322.42|320.82|322.06|320.46|0
1644254730000|2022-02-07 17:25:30|321.88|320.28|321.88|320.28|322.24|320.64|321.88|320.28|0
1644254740000|2022-02-07 17:25:40|322.06|320.46|321.88|320.28|322.06|320.46|321.88|320.28|0
1644254750000|2022-02-07 17:25:50|321.79|320.19|321.53|319.93|321.79|320.19|321.53|319.93|0
1644254760000|2022-02-07 17:26:00|321.7|320.1|321.88|320.28|321.88|320.28|321.7|320.1|0
1644254770000|2022-02-07 17:26:10|321.79|320.19|322.06|320.46|322.06|320.46|321.79|320.19|0
1644254780000|2022-02-07 17:26:20|321.88|320.28|321.35|319.75|321.88|320.28|321.35|319.75|0
1644254790000|2022-02-07 17:26:30|321.43|319.83|321.17|319.57|321.53|319.93|321.17|319.57|0
1644254800000|2022-02-07 17:26:40|321.35|319.75|320.64|319.04|321.35|319.75|320.64|319.04|0
1644254810000|2022-02-07 17:26:50|320.81|319.21|320.81|319.21|320.81|319.21|320.81|319.21|0
1644254820000|2022-02-07 17:27:00|320.64|319.04|320.99|319.39|320.99|319.39|320.64|319.04|0
1644254830000|2022-02-07 17:27:10|320.81|319.21|319.93|318.33|320.81|319.21|319.93|318.33|0
1644254840000|2022-02-07 17:27:20|319.75|318.15|319.22|317.62|319.75|318.15|319.22|317.62|0
1644254850000|2022-02-07 17:27:30|319.57|317.97|319.93|318.33|319.93|318.33|319.57|317.97|0
1644254860000|2022-02-07 17:27:40|319.57|317.97|319.57|317.97|319.57|317.97|319.39|317.79|0
1644254870000|2022-02-07 17:27:50|319.75|318.15|319.75|318.15|319.92|318.32|319.75|318.15|0
1644254880000|2022-02-07 17:28:00|319.65|318.05|319.48|317.88|319.65|318.05|319.48|317.88|0
1644254890000|2022-02-07 17:28:10|319.57|317.97|319.39|317.79|319.57|317.97|319.21|317.61|0
1644254900000|2022-02-07 17:28:20|319.57|317.97|319.39|317.79|319.57|317.97|319.39|317.79|0
1644254910000|2022-02-07 17:28:30|319.21|317.61|317.44|315.84|319.21|317.61|317.44|315.84|0
1644254920000|2022-02-07 17:28:40|317.27|315.67|317.09|315.49|317.27|315.67|317.09|315.49|0
1644254930000|2022-02-07 17:28:50|317.44|315.84|317.8|316.2|317.97|316.37|317.27|315.67|0
1644254940000|2022-02-07 17:29:00|317.44|315.84|318.15|316.55|318.5|316.9|317.44|315.84|0
1644254950000|2022-02-07 17:29:10|317.8|316.2|317.62|316.02|317.8|316.2|317.27|315.67|0
1644254960000|2022-02-07 17:29:20|317.8|316.2|317.62|316.02|317.8|316.2|317.62|316.02|0
1644254970000|2022-02-07 17:29:30|317.44|315.84|317.8|316.2|317.8|316.2|317.44|315.84|0
1644254980000|2022-02-07 17:29:40|317.7|316.1|317.09|315.49|317.7|316.1|317.09|315.49|0
1644254990000|2022-02-07 17:29:50|317.27|315.67|317.44|315.84|317.44|315.84|317.09|315.49|0
1644255000000|2022-02-07 17:30:00|317.09|315.49|316.56|314.96|317.09|315.49|316.56|314.96|0
1644255010000|2022-02-07 17:30:10|316.38|314.78|314.62|313.02|316.38|314.78|314.62|313.02|0
1644255020000|2022-02-07 17:30:20|314.79|313.19|314.44|312.84|314.79|313.19|314.44|312.84|0
1644255030000|2022-02-07 17:30:30|314.79|313.19|316.2|314.6|316.2|314.6|314.79|313.19|0
1644255040000|2022-02-07 17:30:40|316.03|314.43|316.73|315.13|316.73|315.13|316.03|314.43|0
1644255050000|2022-02-07 17:30:50|316.91|315.31|316.2|314.6|316.91|315.31|316.2|314.6|0
1644255060000|2022-02-07 17:31:00|316.73|315.13|317.79|316.19|317.79|316.19|316.73|315.13|0
1644255070000|2022-02-07 17:31:10|317.62|316.02|317.88|316.28|317.88|316.28|317.62|316.02|0
1644255080000|2022-02-07 17:31:20|317.97|316.37|317.97|316.37|318.06|316.46|317.97|316.37|0
1644255090000|2022-02-07 17:31:30|318.15|316.55|318.5|316.9|318.5|316.9|318.15|316.55|0
1644255100000|2022-02-07 17:31:40|318.33|316.73|318.15|316.55|318.33|316.73|318.15|316.55|0
1644255110000|2022-02-07 17:31:50|318.5|316.9|318.33|316.73|318.5|316.9|318.33|316.73|0
1644255120000|2022-02-07 17:32:00|318.5|316.9|319.21|317.61|319.39|317.79|318.5|316.9|0
1644255130000|2022-02-07 17:32:10|319.39|317.79|319.21|317.61|319.39|317.79|319.21|317.61|0
1644255140000|2022-02-07 17:32:20|319.03|317.43|319.03|317.43|319.03|317.43|319.03|317.43|0
1644255150000|2022-02-07 17:32:30|319.21|317.61|319.21|317.61|319.21|317.61|319.03|317.43|0
1644255160000|2022-02-07 17:32:40|319.39|317.79|319.57|317.97|319.65|318.05|319.39|317.79|0
1644255170000|2022-02-07 17:32:50|319.74|318.14|319.92|318.32|319.92|318.32|319.74|318.14|0
1644255180000|2022-02-07 17:33:00|319.74|318.14|319.03|317.43|319.74|318.14|319.03|317.43|0
1644255190000|2022-02-07 17:33:10|319.21|317.61|318.68|317.08|319.21|317.61|318.5|316.9|0
1644255200000|2022-02-07 17:33:20|318.86|317.26|318.86|317.26|318.86|317.26|318.86|317.26|0
1644255210000|2022-02-07 17:33:30|318.68|317.08|318.68|317.08|319.03|317.43|318.68|317.08|0
1644255220000|2022-02-07 17:33:40|318.94|317.34|318.68|317.08|319.03|317.43|318.68|317.08|0
1644255230000|2022-02-07 17:33:50|318.5|316.9|318.68|317.08|318.86|317.26|318.5|316.9|0
1644255240000|2022-02-07 17:34:00|318.86|317.26|319.39|317.79|319.39|317.79|318.68|317.08|0
1644255250000|2022-02-07 17:34:10|319.56|317.96|320.1|318.5|320.1|318.5|319.56|317.96|0
1644255260000|2022-02-07 17:34:20|319.92|318.32|319.74|318.14|319.92|318.32|319.74|318.14|0
1644255270000|2022-02-07 17:34:30|319.39|317.79|319.39|317.79|319.39|317.79|319.21|317.61|0
1644255280000|2022-02-07 17:34:40|319.21|317.61|319.03|317.43|319.39|317.79|319.03|317.43|0
1644255290000|2022-02-07 17:34:50|319.21|317.61|319.21|317.61|319.21|317.61|319.03|317.43|0
1644255300000|2022-02-07 17:35:00|319.03|317.43|319.03|317.43|319.03|317.43|319.03|317.43|0
1644255310000|2022-02-07 17:35:10|319.21|317.61|319.56|317.96|319.56|317.96|319.21|317.61|0
1644255320000|2022-02-07 17:35:20|319.92|318.32|320.27|318.67|320.27|318.67|319.92|318.32|0
1644255330000|2022-02-07 17:35:30|320.45|318.85|319.74|318.14|320.45|318.85|319.74|318.14|0
1644255340000|2022-02-07 17:35:40|319.56|317.96|318.85|317.25|319.56|317.96|318.85|317.25|0
1644255350000|2022-02-07 17:35:50|319.03|317.43|319.21|317.61|319.21|317.61|319.03|317.43|0
1644255360000|2022-02-07 17:36:00|319.29|317.69|319.92|318.32|319.92|318.32|319.29|317.69|0
1644255370000|2022-02-07 17:36:10|319.74|318.14|319.74|318.14|320.27|318.67|319.74|318.14|0
1644255380000|2022-02-07 17:36:20|319.92|318.32|319.74|318.14|320.45|318.85|319.74|318.14|0
1644255390000|2022-02-07 17:36:30|319.56|317.96|319.39|317.79|319.56|317.96|319.39|317.79|0
1644255400000|2022-02-07 17:36:40|319.56|317.96|319.56|317.96|319.56|317.96|319.38|317.78|0
1644255410000|2022-02-07 17:36:50|319.74|318.14|319.38|317.78|319.74|318.14|319.38|317.78|0
1644255420000|2022-02-07 17:37:00|319.56|317.96|319.29|317.69|319.74|318.14|319.29|317.69|0
1644255430000|2022-02-07 17:37:10|319.38|317.78|319.38|317.78|319.74|318.14|319.38|317.78|0
1644255440000|2022-02-07 17:37:20|319.21|317.61|318.68|317.08|319.21|317.61|318.68|317.08|0
1644255450000|2022-02-07 17:37:30|318.85|317.25|318.5|316.9|318.85|317.25|318.5|316.9|0
1644255460000|2022-02-07 17:37:40|318.23|316.63|318.58|316.98|318.85|317.25|318.23|316.63|0
1644255470000|2022-02-07 17:37:50|318.32|316.72|318.14|316.54|318.32|316.72|318.14|316.54|0
1644255480000|2022-02-07 17:38:00|317.61|316.01|317.61|316.01|317.79|316.19|317.61|316.01|0
1644255490000|2022-02-07 17:38:10|317.43|315.83|317.08|315.48|317.43|315.83|317.08|315.48|0
1644255500000|2022-02-07 17:38:20|316.9|315.3|317.08|315.48|317.08|315.48|316.73|315.13|0
1644255510000|2022-02-07 17:38:30|316.9|315.3|316.73|315.13|316.99|315.39|316.73|315.13|0
1644255520000|2022-02-07 17:38:40|316.55|314.95|316.55|314.95|316.73|315.13|316.55|314.95|0
1644255530000|2022-02-07 17:38:50|316.46|314.86|315.49|313.89|316.46|314.86|315.49|313.89|0
1644255540000|2022-02-07 17:39:00|315.31|313.71|313.9|312.3|315.31|313.71|313.9|312.3|0
1644255550000|2022-02-07 17:39:10|313.55|311.95|313.9|312.3|314.26|312.66|313.55|311.95|0
1644255560000|2022-02-07 17:39:20|313.73|312.13|314.26|312.66|314.26|312.66|313.73|312.13|0
1644255570000|2022-02-07 17:39:30|314.43|312.83|314.43|312.83|314.43|312.83|314.43|312.83|0
1644255580000|2022-02-07 17:39:40|314.34|312.74|314.61|313.01|314.78|313.18|314.34|312.74|0
1644255590000|2022-02-07 17:39:50|315.14|313.54|315.49|313.89|315.49|313.89|315.14|313.54|0
1644255600000|2022-02-07 17:40:00|315.31|313.71|316.46|314.86|316.55|314.95|315.31|313.71|0
1644255610000|2022-02-07 17:40:10|316.1|314.5|316.9|315.3|316.99|315.39|316.1|314.5|0
1644255620000|2022-02-07 17:40:20|317.26|315.66|316.73|315.13|317.26|315.66|316.73|315.13|0
1644255630000|2022-02-07 17:40:30|316.9|315.3|317.08|315.48|317.08|315.48|316.73|315.13|0
1644255640000|2022-02-07 17:40:40|317.26|315.66|316.9|315.3|317.26|315.66|316.9|315.3|0
1644255650000|2022-02-07 17:40:50|317.08|315.48|317.61|316.01|317.96|316.36|317.08|315.48|0
1644255660000|2022-02-07 17:41:00|317.96|316.36|317.96|316.36|318.14|316.54|317.79|316.19|0
1644255670000|2022-02-07 17:41:10|318.32|316.72|318.49|316.89|318.49|316.89|318.14|316.54|0
1644255680000|2022-02-07 17:41:20|318.32|316.72|318.32|316.72|318.49|316.89|318.32|316.72|0
1644255690000|2022-02-07 17:41:30|318.49|316.89|318.14|316.54|318.49|316.89|318.14|316.54|0
1644255700000|2022-02-07 17:41:40|318.32|316.72|318.32|316.72|318.32|316.72|318.14|316.54|0
1644255710000|2022-02-07 17:41:50|318.67|317.07|318.85|317.25|318.85|317.25|318.67|317.07|0
1644255720000|2022-02-07 17:42:00|318.32|316.72|318.32|316.72|318.67|317.07|318.32|316.72|0
1644255730000|2022-02-07 17:42:10|318.49|316.89|318.67|317.07|319.2|317.6|318.49|316.89|0
1644255740000|2022-02-07 17:42:20|318.85|317.25|318.85|317.25|318.85|317.25|318.67|317.07|0
1644255750000|2022-02-07 17:42:30|318.67|317.07|318.49|316.89|318.76|317.16|318.49|316.89|0
1644255760000|2022-02-07 17:42:40|318.58|316.98|318.49|316.89|318.67|317.07|318.32|316.72|0
1644255770000|2022-02-07 17:42:50|318.67|317.07|319.02|317.42|319.03|317.43|318.67|317.07|0
1644255780000|2022-02-07 17:43:00|318.85|317.25|319.02|317.42|319.2|317.6|318.85|317.25|0
1644255790000|2022-02-07 17:43:10|318.49|316.89|318.76|317.16|318.85|317.25|318.49|316.89|0
1644255800000|2022-02-07 17:43:20|318.67|317.07|319.38|317.78|319.38|317.78|318.67|317.07|0
1644255810000|2022-02-07 17:43:30|319.02|317.42|318.85|317.25|319.2|317.6|318.85|317.25|0
1644255820000|2022-02-07 17:43:40|319.02|317.42|319.2|317.6|319.2|317.6|319.02|317.42|0
1644255830000|2022-02-07 17:43:50|319.02|317.42|319.2|317.6|319.2|317.6|319.02|317.42|0
1644255840000|2022-02-07 17:44:00|318.85|317.25|319.2|317.6|319.38|317.78|318.85|317.25|0
1644255850000|2022-02-07 17:44:10|318.85|317.25|319.02|317.42|319.2|317.6|318.85|317.25|0
1644255860000|2022-02-07 17:44:20|319.2|317.6|319.2|317.6|319.56|317.96|319.2|317.6|0
1644255870000|2022-02-07 17:44:30|319.38|317.78|319.2|317.6|319.46|317.86|319.2|317.6|0
1644255880000|2022-02-07 17:44:40|319.02|317.42|319.2|317.6|319.2|317.6|319.02|317.42|0
1644255890000|2022-02-07 17:44:50|319.02|317.42|318.85|317.25|319.11|317.51|318.85|317.25|0
1644255900000|2022-02-07 17:45:00|318.67|317.07|318.67|317.07|318.85|317.25|318.67|317.07|0
1644255910000|2022-02-07 17:45:10|318.49|316.89|317.96|316.36|318.49|316.89|317.96|316.36|0
1644255920000|2022-02-07 17:45:20|318.31|316.71|318.49|316.89|318.49|316.89|318.14|316.54|0
1644255930000|2022-02-07 17:45:30|319.56|317.96|319.55|317.95|319.56|317.96|319.55|317.95|0
1644255940000|2022-02-07 17:45:40|319.2|317.6|319.2|317.6|319.2|317.6|318.93|317.33|0
1644255950000|2022-02-07 17:45:50|319.46|317.86|319.2|317.6|319.46|317.86|319.02|317.42|0
1644255960000|2022-02-07 17:46:00|319.38|317.78|319.55|317.95|319.55|317.95|319.2|317.6|0
1644255970000|2022-02-07 17:46:10|319.38|317.78|319.55|317.95|319.91|318.31|319.38|317.78|0
1644255980000|2022-02-07 17:46:20|319.38|317.78|319.02|317.42|319.38|317.78|318.84|317.24|0
1644255990000|2022-02-07 17:46:30|319.2|317.6|319.55|317.95|319.55|317.95|319.02|317.42|0
1644256000000|2022-02-07 17:46:40|320.26|318.66|320.8|319.2|320.98|319.38|320.26|318.66|0
1644256010000|2022-02-07 17:46:50|320.88|319.28|320.98|319.38|320.98|319.38|320.8|319.2|0
1644256020000|2022-02-07 17:47:00|321.15|319.55|321.15|319.55|321.33|319.73|320.8|319.2|0
1644256030000|2022-02-07 17:47:10|321.33|319.73|322.22|320.62|322.22|320.62|321.33|319.73|0
1644256040000|2022-02-07 17:47:20|322.04|320.44|322.04|320.44|322.04|320.44|321.86|320.26|0
1644256050000|2022-02-07 17:47:30|321.86|320.26|322.04|320.44|322.04|320.44|321.86|320.26|0
1644256060000|2022-02-07 17:47:40|321.51|319.91|321.51|319.91|321.51|319.91|321.33|319.73|0
1644256070000|2022-02-07 17:47:50|321.95|320.35|321.69|320.09|321.95|320.35|321.69|320.09|0
1644256080000|2022-02-07 17:48:00|321.51|319.91|320.8|319.2|321.51|319.91|320.8|319.2|0
1644256090000|2022-02-07 17:48:10|320.97|319.37|320.44|318.84|320.97|319.37|320.44|318.84|0
1644256100000|2022-02-07 17:48:20|320.53|318.93|320.62|319.02|320.62|319.02|320.53|318.93|0
1644256110000|2022-02-07 17:48:30|321.06|319.46|320.97|319.37|321.06|319.46|320.97|319.37|0
1644256120000|2022-02-07 17:48:40|320.88|319.28|320.62|319.02|320.88|319.28|320.62|319.02|0
1644256130000|2022-02-07 17:48:50|320.8|319.2|320.62|319.02|320.8|319.2|320.62|319.02|0
1644256140000|2022-02-07 17:49:00|320.8|319.2|320.97|319.37|320.97|319.37|320.8|319.2|0
1644256150000|2022-02-07 17:49:10|321.15|319.55|321.51|319.91|321.51|319.91|321.15|319.55|0
1644256160000|2022-02-07 17:49:20|321.24|319.64|321.51|319.91|321.51|319.91|321.24|319.64|0
1644256170000|2022-02-07 17:49:30|321.33|319.73|321.33|319.73|321.33|319.73|321.33|319.73|0
1644256180000|2022-02-07 17:49:40|321.15|319.55|320.97|319.37|321.15|319.55|320.79|319.19|0
1644256190000|2022-02-07 17:49:50|321.15|319.55|320.97|319.37|321.15|319.55|320.79|319.19|0
1644256200000|2022-02-07 17:50:00|320.79|319.19|320.79|319.19|320.79|319.19|320.62|319.02|0
1644256210000|2022-02-07 17:50:10|320.97|319.37|321.68|320.08|321.68|320.08|320.97|319.37|0
1644256220000|2022-02-07 17:50:20|321.33|319.73|321.41|319.81|321.68|320.08|321.33|319.73|0
1644256230000|2022-02-07 17:50:30|321.68|320.08|321.33|319.73|321.68|320.08|321.33|319.73|0
1644256240000|2022-02-07 17:50:40|321.59|319.99|322.04|320.44|322.04|320.44|321.59|319.99|0
1644256250000|2022-02-07 17:50:50|321.68|320.08|321.68|320.08|321.86|320.26|321.51|319.91|0
1644256260000|2022-02-07 17:51:00|321.51|319.91|321.15|319.55|321.51|319.91|321.15|319.55|0
1644256270000|2022-02-07 17:51:10|320.97|319.37|320.26|318.66|320.97|319.37|320.08|318.48|0
1644256280000|2022-02-07 17:51:20|319.91|318.31|319.73|318.13|319.91|318.31|319.73|318.13|0
1644256290000|2022-02-07 17:51:30|319.55|317.95|319.19|317.59|319.55|317.95|319.19|317.59|0
1644256300000|2022-02-07 17:51:40|319.55|317.95|319.81|318.21|319.81|318.21|319.46|317.86|0
1644256310000|2022-02-07 17:51:50|319.9|318.3|320.26|318.66|320.62|319.02|319.9|318.3|0
1644256320000|2022-02-07 17:52:00|320.08|318.48|320.26|318.66|320.26|318.66|319.99|318.39|0
1644256330000|2022-02-07 17:52:10|320.62|319.02|320.97|319.37|320.97|319.37|320.62|319.02|0
1644256340000|2022-02-07 17:52:20|321.15|319.55|320.61|319.01|321.33|319.73|320.61|319.01|0
1644256350000|2022-02-07 17:52:30|320.79|319.19|321.15|319.55|321.15|319.55|320.79|319.19|0
1644256360000|2022-02-07 17:52:40|321.41|319.81|321.15|319.55|321.41|319.81|321.15|319.55|0
1644256370000|2022-02-07 17:52:50|321.33|319.73|320.97|319.37|321.5|319.9|320.97|319.37|0
1644256380000|2022-02-07 17:53:00|320.26|318.66|320.97|319.37|320.97|319.37|320.08|318.48|0
1644256390000|2022-02-07 17:53:10|320.79|319.19|320.61|319.01|320.79|319.19|320.61|319.01|0
1644256400000|2022-02-07 17:53:20|320.44|318.84|320.44|318.84|320.44|318.84|320.26|318.66|0
1644256410000|2022-02-07 17:53:30|320.52|318.92|320.44|318.84|320.52|318.92|320.26|318.66|0
1644256420000|2022-02-07 17:53:40|320.61|319.01|320.79|319.19|321.05|319.45|320.61|319.01|0
1644256430000|2022-02-07 17:53:50|320.97|319.37|320.79|319.19|320.97|319.37|320.61|319.01|0
1644256440000|2022-02-07 17:54:00|320.61|319.01|320.08|318.48|320.61|319.01|320.08|318.48|0
1644256450000|2022-02-07 17:54:10|320.26|318.66|320.44|318.84|320.61|319.01|320.26|318.66|0
1644256470000|2022-02-07 17:54:30|320.08|318.48|320.08|318.48|320.08|318.48|319.9|318.3|0
1644256480000|2022-02-07 17:54:40|319.72|318.12|319.9|318.3|320.08|318.48|319.72|318.12|0
1644256490000|2022-02-07 17:54:50|319.72|318.12|319.72|318.12|320.08|318.48|319.72|318.12|0
1644256500000|2022-02-07 17:55:00|319.9|318.3|320.26|318.66|320.61|319.01|319.9|318.3|0
1644256510000|2022-02-07 17:55:10|320.08|318.48|320.43|318.83|320.43|318.83|320.08|318.48|0
1644256520000|2022-02-07 17:55:20|320.61|319.01|320.79|319.19|320.79|319.19|320.61|319.01|0
1644256530000|2022-02-07 17:55:30|320.61|319.01|320.61|319.01|320.61|319.01|320.26|318.66|0
1644256540000|2022-02-07 17:55:40|320.79|319.19|320.43|318.83|320.79|319.19|320.43|318.83|0
1644256550000|2022-02-07 17:55:50|320.61|319.01|320.08|318.48|320.61|319.01|320.08|318.48|0
1644256560000|2022-02-07 17:56:00|320.43|318.83|320.26|318.66|320.43|318.83|320.26|318.66|0
1644256570000|2022-02-07 17:56:10|319.9|318.3|320.16|318.56|320.26|318.66|319.9|318.3|0
1644256580000|2022-02-07 17:56:20|320.43|318.83|321.14|319.54|321.14|319.54|320.43|318.83|0
1644256590000|2022-02-07 17:56:30|320.97|319.37|321.5|319.9|321.5|319.9|320.97|319.37|0
1644256600000|2022-02-07 17:56:40|321.14|319.54|321.5|319.9|321.5|319.9|321.14|319.54|0
1644256610000|2022-02-07 17:56:50|321.14|319.54|321.14|319.54|321.14|319.54|321.14|319.54|0
1644256620000|2022-02-07 17:57:00|320.79|319.19|320.08|318.48|320.79|319.19|320.08|318.48|0
1644256630000|2022-02-07 17:57:10|319.9|318.3|319.72|318.12|320.08|318.48|319.72|318.12|0
1644256640000|2022-02-07 17:57:20|320.43|318.83|320.26|318.66|320.43|318.83|320.08|318.48|0
1644256650000|2022-02-07 17:57:30|320.43|318.83|320.08|318.48|320.43|318.83|320.08|318.48|0
1644256660000|2022-02-07 17:57:40|319.72|318.12|319.72|318.12|319.72|318.12|319.72|318.12|0
1644256670000|2022-02-07 17:57:50|319.63|318.03|319.9|318.3|319.9|318.3|319.63|318.03|0
1644256680000|2022-02-07 17:58:00|319.37|317.77|319.37|317.77|319.63|318.03|319.37|317.77|0
1644256690000|2022-02-07 17:58:10|319.01|317.41|319.19|317.59|319.19|317.59|319.01|317.41|0
1644256700000|2022-02-07 17:58:20|319.37|317.77|319.19|317.59|319.37|317.77|319.19|317.59|0
1644256710000|2022-02-07 17:58:30|318.83|317.23|319.19|317.59|319.19|317.59|318.83|317.23|0
1644256720000|2022-02-07 17:58:40|319.01|317.41|319.45|317.85|319.45|317.85|319.01|317.41|0
1644256730000|2022-02-07 17:58:50|319.37|317.77|319.54|317.94|319.72|318.12|319.37|317.77|0
1644256740000|2022-02-07 17:59:00|319.72|318.12|320.08|318.48|320.08|318.48|319.72|318.12|0
1644256750000|2022-02-07 17:59:10|320.43|318.83|320.08|318.48|320.43|318.83|320.08|318.48|0
1644256760000|2022-02-07 17:59:20|319.9|318.3|319.54|317.94|319.9|318.3|319.37|317.77|0
1644256770000|2022-02-07 17:59:30|319.72|318.12|319.19|317.59|319.72|318.12|319.19|317.59|0
1644256780000|2022-02-07 17:59:40|319.37|317.77|319.54|317.94|319.54|317.94|319.37|317.77|0
1644256790000|2022-02-07 17:59:50|319.45|317.85|319.72|318.12|319.72|318.12|319.45|317.85|0
1644256800000|2022-02-07 18:00:00|319.54|317.94|319.9|318.3|320.08|318.48|319.54|317.94|0
1644256810000|2022-02-07 18:00:10|320.08|318.48|319.54|317.94|320.08|318.48|319.54|317.94|0
1644256820000|2022-02-07 18:00:20|319.72|318.12|319.72|318.12|319.9|318.3|319.72|318.12|0
1644256830000|2022-02-07 18:00:30|319.54|317.94|318.48|316.88|319.54|317.94|318.3|316.7|0
1644256840000|2022-02-07 18:00:40|318.56|316.96|318.66|317.06|318.92|317.32|318.56|316.96|0
1644256850000|2022-02-07 18:00:50|318.92|317.32|318.66|317.06|318.92|317.32|318.66|317.06|0
1644256860000|2022-02-07 18:01:00|318.83|317.23|319.36|317.76|319.36|317.76|318.83|317.23|0
1644256870000|2022-02-07 18:01:10|319.19|317.59|319.19|317.59|319.36|317.76|319.19|317.59|0
1644256880000|2022-02-07 18:01:20|319.01|317.41|319.19|317.59|319.19|317.59|319.01|317.41|0
1644256890000|2022-02-07 18:01:30|319.36|317.76|320.07|318.47|320.25|318.65|319.36|317.76|0
1644256900000|2022-02-07 18:01:40|320.25|318.65|319.67|318.07|320.25|318.65|319.49|317.89|0
1644256910000|2022-02-07 18:01:50|320.2|318.6|320.38|318.78|320.38|318.78|320.2|318.6|0
1644256920000|2022-02-07 18:02:00|320.73|319.13|320.91|319.31|321.09|319.49|320.73|319.13|0
1644256930000|2022-02-07 18:02:10|321.8|320.2|321.98|320.38|321.98|320.38|321.8|320.2|0
1644256940000|2022-02-07 18:02:20|321.8|320.2|321.27|319.67|321.8|320.2|321.27|319.67|0
1644256950000|2022-02-07 18:02:30|321.45|319.85|321.45|319.85|321.45|319.85|321.27|319.67|0
1644256960000|2022-02-07 18:02:40|321.62|320.02|321.17|319.57|321.62|320.02|321.17|319.57|0
1644256970000|2022-02-07 18:02:50|321.35|319.75|321.27|319.67|321.45|319.85|321.27|319.67|0
1644256980000|2022-02-07 18:03:00|321.09|319.49|321.27|319.67|321.27|319.67|320.91|319.31|0
1644256990000|2022-02-07 18:03:10|321.62|320.02|321.98|320.38|321.98|320.38|321.62|320.02|0
1644257000000|2022-02-07 18:03:20|321.8|320.2|322.69|321.09|322.87|321.27|321.8|320.2|0
1644257010000|2022-02-07 18:03:30|323.77|322.17|323.23|321.63|324.66|323.06|323.23|321.63|0
1644257020000|2022-02-07 18:03:40|322.87|321.27|323.05|321.45|323.05|321.45|322.87|321.27|0
1644257030000|2022-02-07 18:03:50|322.87|321.27|322.42|320.82|322.87|321.27|322.42|320.82|0
1644257040000|2022-02-07 18:04:00|322.34|320.74|323.23|321.63|323.23|321.63|322.34|320.74|0
1644257050000|2022-02-07 18:04:10|322.87|321.27|323.05|321.45|323.05|321.45|322.87|321.27|0
1644257060000|2022-02-07 18:04:20|323.23|321.63|322.87|321.27|323.41|321.81|322.87|321.27|0
1644257070000|2022-02-07 18:04:30|322.96|321.36|322.87|321.27|323.05|321.45|322.87|321.27|0
1644257080000|2022-02-07 18:04:40|322.34|320.74|322.51|320.91|322.51|320.91|322.34|320.74|0
1644257090000|2022-02-07 18:04:50|322.69|321.09|322.69|321.09|322.69|321.09|322.51|320.91|0
1644257100000|2022-02-07 18:05:00|322.6|321|322.69|321.09|322.87|321.27|322.6|321|0
1644257110000|2022-02-07 18:05:10|322.51|320.91|322.24|320.64|322.69|321.09|322.24|320.64|0
1644257120000|2022-02-07 18:05:20|322.16|320.56|322.16|320.56|322.51|320.91|322.16|320.56|0
1644257130000|2022-02-07 18:05:30|322.34|320.74|322.51|320.91|322.51|320.91|322.34|320.74|0
1644257140000|2022-02-07 18:05:40|322.87|321.27|322.87|321.27|322.87|321.27|322.69|321.09|0
1644257150000|2022-02-07 18:05:50|323.05|321.45|323.14|321.54|323.14|321.54|322.69|321.09|0
1644257160000|2022-02-07 18:06:00|323.23|321.63|322.69|321.09|323.23|321.63|322.69|321.09|0
1644257170000|2022-02-07 18:06:10|322.51|320.91|322.16|320.56|322.51|320.91|322.16|320.56|0
1644257180000|2022-02-07 18:06:20|321.98|320.38|322.51|320.91|322.51|320.91|321.98|320.38|0
1644257190000|2022-02-07 18:06:30|322.69|321.09|322.69|321.09|322.69|321.09|322.69|321.09|0
1644257200000|2022-02-07 18:06:40|323.23|321.63|324.12|322.52|324.12|322.52|323.23|321.63|0
1644257210000|2022-02-07 18:06:50|323.94|322.34|324.12|322.52|324.12|322.52|323.94|322.34|0
1644257220000|2022-02-07 18:07:00|324.48|322.88|324.84|323.24|324.84|323.24|324.3|322.7|0
1644257230000|2022-02-07 18:07:10|325.02|323.42|325.37|323.77|325.37|323.77|325.02|323.42|0
1644257240000|2022-02-07 18:07:20|325.02|323.42|324.48|322.88|325.02|323.42|324.48|322.88|0
1644257250000|2022-02-07 18:07:30|324.66|323.06|324.66|323.06|324.84|323.24|324.66|323.06|0
1644257260000|2022-02-07 18:07:40|324.84|323.24|324.74|323.14|324.84|323.24|324.74|323.14|0
1644257270000|2022-02-07 18:07:50|324.84|323.24|325.02|323.42|325.02|323.42|324.66|323.06|0
1644257280000|2022-02-07 18:08:00|324.84|323.24|324.66|323.06|324.84|323.24|324.66|323.06|0
1644257290000|2022-02-07 18:08:10|324.84|323.24|324.84|323.24|325.02|323.42|324.84|323.24|0
1644257300000|2022-02-07 18:08:20|324.66|323.06|324.66|323.06|324.84|323.24|324.66|323.06|0
1644257310000|2022-02-07 18:08:30|324.84|323.24|324.92|323.32|324.92|323.32|324.66|323.06|0
1644257320000|2022-02-07 18:08:40|324.84|323.24|325.19|323.59|325.19|323.59|324.84|323.24|0
1644257330000|2022-02-07 18:08:50|325.37|323.77|326.09|324.49|326.09|324.49|325.19|323.59|0
1644257340000|2022-02-07 18:09:00|325.91|324.31|325.01|323.41|325.91|324.31|325.01|323.41|0
1644257350000|2022-02-07 18:09:10|325.19|323.59|324.84|323.24|325.19|323.59|324.84|323.24|0
1644257360000|2022-02-07 18:09:20|324.92|323.32|325.28|323.68|325.28|323.68|324.92|323.32|0
1644257370000|2022-02-07 18:09:30|325.19|323.59|325.37|323.77|325.55|323.95|325.19|323.59|0
1644257380000|2022-02-07 18:09:40|325.55|323.95|325.73|324.13|325.73|324.13|325.55|323.95|0
1644257390000|2022-02-07 18:09:50|326|324.4|325.91|324.31|326|324.4|325.73|324.13|0
1644257400000|2022-02-07 18:10:00|325.19|323.59|325.55|323.95|325.55|323.95|325.19|323.59|0
1644257410000|2022-02-07 18:10:10|325.91|324.31|325.19|323.59|325.91|324.31|325.19|323.59|0
1644257420000|2022-02-07 18:10:20|325.01|323.41|325.19|323.59|325.19|323.59|325.01|323.41|0
1644257430000|2022-02-07 18:10:30|324.83|323.23|325.19|323.59|325.19|323.59|324.83|323.23|0
1644257440000|2022-02-07 18:10:40|325.1|323.5|325.55|323.95|325.55|323.95|325.1|323.5|0
1644257450000|2022-02-07 18:10:50|325.73|324.13|325.64|324.04|325.73|324.13|325.64|324.04|0
1644257460000|2022-02-07 18:11:00|326.27|324.67|326.81|325.21|326.81|325.21|326.18|324.58|0
1644257470000|2022-02-07 18:11:10|326.99|325.39|327.71|326.11|327.71|326.11|326.99|325.39|0
1644257480000|2022-02-07 18:11:20|327.43|325.83|326.81|325.21|327.43|325.83|326.81|325.21|0
1644257490000|2022-02-07 18:11:30|327.17|325.57|326.81|325.21|327.17|325.57|326.81|325.21|0
1644257500000|2022-02-07 18:11:40|326.63|325.03|326.63|325.03|326.81|325.21|326.63|325.03|0
1644257510000|2022-02-07 18:11:50|326.81|325.21|326.99|325.39|326.99|325.39|326.81|325.21|0
1644257520000|2022-02-07 18:12:00|327.17|325.57|326.88|325.28|327.53|325.93|326.88|325.28|0
1644257530000|2022-02-07 18:12:10|327.24|325.64|327.24|325.64|327.42|325.82|327.24|325.64|0
1644257540000|2022-02-07 18:12:20|327.42|325.82|327.42|325.82|327.42|325.82|327.24|325.64|0
1644257550000|2022-02-07 18:12:30|327.6|326|327.6|326|327.6|326|327.6|326|0
1644257560000|2022-02-07 18:12:40|327.42|325.82|327.42|325.82|327.42|325.82|327.42|325.82|0
1644257570000|2022-02-07 18:12:50|327.51|325.91|327.42|325.82|327.6|326|327.42|325.82|0
1644257580000|2022-02-07 18:13:00|327.96|326.36|328.68|327.08|328.68|327.08|327.96|326.36|0
1644257590000|2022-02-07 18:13:10|328.14|326.54|328.14|326.54|328.14|326.54|327.96|326.36|0
1644257600000|2022-02-07 18:13:20|327.96|326.36|327.78|326.18|327.96|326.36|327.6|326|0
1644257610000|2022-02-07 18:13:30|327.6|326|327.6|326|327.6|326|327.42|325.82|0
1644257620000|2022-02-07 18:13:40|327.42|325.82|327.78|326.18|327.78|326.18|327.42|325.82|0
1644257630000|2022-02-07 18:13:50|327.6|326|327.42|325.82|327.6|326|327.42|325.82|0
1644257640000|2022-02-07 18:14:00|327.6|326|328.14|326.54|328.14|326.54|327.6|326|0
1644257650000|2022-02-07 18:14:10|327.96|326.36|327.42|325.82|327.96|326.36|327.42|325.82|0
1644257660000|2022-02-07 18:14:20|327.78|326.18|327.78|326.18|327.78|326.18|327.78|326.18|0
1644257670000|2022-02-07 18:14:30|327.87|326.27|327.78|326.18|327.96|326.36|327.78|326.18|0
1644257680000|2022-02-07 18:14:40|327.24|325.64|327.6|326|327.6|326|327.24|325.64|0
1644257690000|2022-02-07 18:14:50|327.42|325.82|327.51|325.91|327.6|326|327.42|325.82|0
1644257700000|2022-02-07 18:15:00|327.6|326|327.15|325.55|327.6|326|327.15|325.55|0
1644257710000|2022-02-07 18:15:10|326.7|325.1|326.88|325.28|326.97|325.37|326.7|325.1|0
1644257720000|2022-02-07 18:15:20|326.7|325.1|327.24|325.64|327.24|325.64|326.7|325.1|0
1644257730000|2022-02-07 18:15:30|327.42|325.82|327.06|325.46|327.42|325.82|327.06|325.46|0
1644257740000|2022-02-07 18:15:40|326.88|325.28|327.24|325.64|327.24|325.64|326.88|325.28|0
1644257750000|2022-02-07 18:15:50|326.88|325.28|326.97|325.37|327.06|325.46|326.88|325.28|0
1644257760000|2022-02-07 18:16:00|327.06|325.46|326.88|325.28|327.24|325.64|326.88|325.28|0
1644257770000|2022-02-07 18:16:10|327.24|325.64|327.42|325.82|327.42|325.82|327.24|325.64|0
1644257780000|2022-02-07 18:16:20|327.6|326|327.24|325.64|327.6|326|327.24|325.64|0
1644257790000|2022-02-07 18:16:30|327.42|325.82|326.52|324.92|327.42|325.82|326.52|324.92|0
1644257800000|2022-02-07 18:16:40|326.34|324.74|326.16|324.56|326.34|324.74|326.16|324.56|0
1644257810000|2022-02-07 18:16:50|326.34|324.74|326.16|324.56|326.34|324.74|326.16|324.56|0
1644257820000|2022-02-07 18:17:00|325.98|324.38|325.44|323.84|325.98|324.38|325.26|323.66|0
1644257830000|2022-02-07 18:17:10|325.35|323.75|325.26|323.66|325.44|323.84|325.08|323.48|0
1644257840000|2022-02-07 18:17:20|324.72|323.12|325.26|323.66|325.44|323.84|324.72|323.12|0
1644257850000|2022-02-07 18:17:30|325.08|323.48|324.72|323.12|325.08|323.48|324.72|323.12|0
1644257860000|2022-02-07 18:17:40|324.54|322.94|324.54|322.94|324.72|323.12|324.54|322.94|0
1644257870000|2022-02-07 18:17:50|324.9|323.3|325.26|323.66|325.26|323.66|324.81|323.21|0
1644257880000|2022-02-07 18:18:00|325.44|323.84|325.44|323.84|325.44|323.84|325.44|323.84|0
1644257890000|2022-02-07 18:18:10|325.62|324.02|325.44|323.84|325.62|324.02|325.44|323.84|0
1644257900000|2022-02-07 18:18:20|325.71|324.11|325.8|324.2|325.8|324.2|325.62|324.02|0
1644257910000|2022-02-07 18:18:30|325.62|324.02|325.44|323.84|325.62|324.02|325.44|323.84|0
1644257920000|2022-02-07 18:18:40|325.62|324.02|325.44|323.84|325.62|324.02|325.44|323.84|0
1644257930000|2022-02-07 18:18:50|325.62|324.02|325.62|324.02|325.62|324.02|325.44|323.84|0
1644257940000|2022-02-07 18:19:00|325.8|324.2|325.44|323.84|325.8|324.2|325.44|323.84|0
1644257950000|2022-02-07 18:19:10|325.26|323.66|325.44|323.84|325.44|323.84|325.26|323.66|0
1644257960000|2022-02-07 18:19:20|325.62|324.02|325.8|324.2|325.8|324.2|325.62|324.02|0
1644257970000|2022-02-07 18:19:30|325.62|324.02|325.44|323.84|325.62|324.02|325.26|323.66|0
1644257980000|2022-02-07 18:19:40|325.7|324.1|325.98|324.38|325.98|324.38|325.7|324.1|0
1644257990000|2022-02-07 18:19:50|325.8|324.2|325.62|324.02|325.8|324.2|325.62|324.02|0
1644258000000|2022-02-07 18:20:00|325.8|324.2|325.44|323.84|325.8|324.2|325.44|323.84|0
1644258010000|2022-02-07 18:20:10|325.62|324.02|325.8|324.2|325.98|324.38|325.62|324.02|0
1644258020000|2022-02-07 18:20:20|325.62|324.02|325.98|324.38|325.98|324.38|325.62|324.02|0
1644258030000|2022-02-07 18:20:30|326.16|324.56|326.52|324.92|326.52|324.92|326.16|324.56|0
1644258040000|2022-02-07 18:20:40|326.34|324.74|326.52|324.92|326.52|324.92|326.34|324.74|0
1644258050000|2022-02-07 18:20:50|326.34|324.74|325.44|323.84|326.34|324.74|325.44|323.84|0
1644258060000|2022-02-07 18:21:00|325.62|324.02|325.98|324.38|325.98|324.38|325.52|323.92|0
1644258070000|2022-02-07 18:21:10|325.8|324.2|325.88|324.28|325.98|324.38|325.8|324.2|0
1644258080000|2022-02-07 18:21:20|325.98|324.38|325.98|324.38|325.98|324.38|325.8|324.2|0
1644258090000|2022-02-07 18:21:30|326.16|324.56|325.8|324.2|326.16|324.56|325.8|324.2|0
1644258100000|2022-02-07 18:21:40|325.98|324.38|325.98|324.38|325.98|324.38|325.8|324.2|0
1644258110000|2022-02-07 18:21:50|325.8|324.2|325.26|323.66|325.8|324.2|325.26|323.66|0
1644258120000|2022-02-07 18:22:00|325.62|324.02|326.15|324.55|326.15|324.55|325.44|323.84|0
1644258130000|2022-02-07 18:22:10|325.98|324.38|326.33|324.73|326.33|324.73|325.8|324.2|0
1644258140000|2022-02-07 18:22:20|326.51|324.91|326.33|324.73|326.51|324.91|326.33|324.73|0
1644258150000|2022-02-07 18:22:30|326.24|324.64|326.24|324.64|326.33|324.73|326.24|324.64|0
1644258160000|2022-02-07 18:22:40|325.79|324.19|326.15|324.55|326.15|324.55|325.79|324.19|0
1644258170000|2022-02-07 18:22:50|326.33|324.73|326.15|324.55|326.33|324.73|326.15|324.55|0
1644258180000|2022-02-07 18:23:00|326.33|324.73|327.23|325.63|327.23|325.63|326.33|324.73|0
1644258190000|2022-02-07 18:23:10|327.59|325.99|327.41|325.81|327.59|325.99|327.41|325.81|0
1644258200000|2022-02-07 18:23:20|327.05|325.45|326.87|325.27|327.05|325.45|326.87|325.27|0
1644258210000|2022-02-07 18:23:30|326.69|325.09|326.51|324.91|326.69|325.09|326.51|324.91|0
1644258220000|2022-02-07 18:23:40|326.33|324.73|326.51|324.91|326.69|325.09|326.33|324.73|0
1644258230000|2022-02-07 18:23:50|326.33|324.73|326.33|324.73|326.42|324.82|326.33|324.73|0
1644258240000|2022-02-07 18:24:00|325.97|324.37|325.43|323.83|325.97|324.37|325.43|323.83|0
1644258250000|2022-02-07 18:24:10|325.25|323.65|325.43|323.83|325.43|323.83|325.08|323.48|0
1644258260000|2022-02-07 18:24:20|325.25|323.65|325.43|323.83|325.43|323.83|325.08|323.48|0
1644258270000|2022-02-07 18:24:30|325.25|323.65|325.25|323.65|325.43|323.83|325.25|323.65|0
1644258280000|2022-02-07 18:24:40|325.43|323.83|325.25|323.65|325.61|324.01|325.25|323.65|0
1644258290000|2022-02-07 18:24:50|325.43|323.83|325.7|324.1|325.79|324.19|325.43|323.83|0
1644258300000|2022-02-07 18:25:00|326.15|324.55|325.97|324.37|326.33|324.73|325.97|324.37|0
1644258310000|2022-02-07 18:25:10|326.33|324.73|326.33|324.73|326.33|324.73|325.79|324.19|0
1644258320000|2022-02-07 18:25:20|326.51|324.91|326.69|325.09|326.96|325.36|326.51|324.91|0
1644258330000|2022-02-07 18:25:30|326.78|325.18|326.69|325.09|326.78|325.18|326.51|324.91|0
1644258340000|2022-02-07 18:25:40|326.6|325|326.69|325.09|326.69|325.09|326.51|324.91|0
1644258350000|2022-02-07 18:25:50|326.33|324.73|326.6|325|326.6|325|326.33|324.73|0
1644258360000|2022-02-07 18:26:00|326.87|325.27|326.69|325.09|326.87|325.27|326.69|325.09|0
1644258370000|2022-02-07 18:26:10|326.6|325|326.51|324.91|326.6|325|326.33|324.73|0
1644258380000|2022-02-07 18:26:20|326.42|324.82|326.33|324.73|326.69|325.09|326.33|324.73|0
1644258390000|2022-02-07 18:26:30|326.42|324.82|325.79|324.19|326.42|324.82|325.79|324.19|0
1644258400000|2022-02-07 18:26:40|325.97|324.37|325.07|323.47|325.97|324.37|325.07|323.47|0
1644258410000|2022-02-07 18:26:50|324.89|323.29|325.25|323.65|325.25|323.65|324.89|323.29|0
1644258420000|2022-02-07 18:27:00|325.79|324.19|325.97|324.37|325.97|324.37|325.79|324.19|0
1644258430000|2022-02-07 18:27:10|326.15|324.55|325.7|324.1|326.15|324.55|325.61|324.01|0
1644258440000|2022-02-07 18:27:20|325.61|324.01|326.15|324.55|326.15|324.55|325.61|324.01|0
1644258450000|2022-02-07 18:27:30|326.51|324.91|326.33|324.73|326.51|324.91|326.15|324.55|0
1644258460000|2022-02-07 18:27:40|326.15|324.55|326.69|325.09|326.69|325.09|326.15|324.55|0
1644258470000|2022-02-07 18:27:50|326.51|324.91|326.78|325.18|326.78|325.18|326.51|324.91|0
1644258480000|2022-02-07 18:28:00|326.69|325.09|327.41|325.81|327.41|325.81|326.69|325.09|0
1644258490000|2022-02-07 18:28:10|327.59|325.99|327.59|325.99|327.59|325.99|327.41|325.81|0
1644258500000|2022-02-07 18:28:20|327.77|326.17|328.67|327.07|328.67|327.07|327.77|326.17|0
1644258510000|2022-02-07 18:28:30|328.13|326.53|327.95|326.35|328.31|326.71|327.95|326.35|0
1644258520000|2022-02-07 18:28:40|328.13|326.53|328.13|326.53|328.13|326.53|328.13|326.53|0
1644258530000|2022-02-07 18:28:50|328.31|326.71|328.49|326.89|328.49|326.89|328.13|326.53|0
1644258540000|2022-02-07 18:29:00|328.67|327.07|328.67|327.07|328.85|327.25|328.67|327.07|0
1644258550000|2022-02-07 18:29:10|328.85|327.25|329.03|327.43|329.03|327.43|328.85|327.25|0
1644258560000|2022-02-07 18:29:20|328.67|327.07|328.49|326.89|328.67|327.07|328.49|326.89|0
1644258570000|2022-02-07 18:29:30|328.31|326.71|327.95|326.35|328.31|326.71|327.95|326.35|0
1644258580000|2022-02-07 18:29:40|328.13|326.53|327.95|326.35|328.13|326.53|327.95|326.35|0
1644258590000|2022-02-07 18:29:50|328.13|326.53|327.95|326.35|328.13|326.53|327.95|326.35|0
1644258600000|2022-02-07 18:30:00|328.13|326.53|329.39|327.79|329.39|327.79|328.13|326.53|0
1644258610000|2022-02-07 18:30:10|329.21|327.61|328.85|327.25|329.39|327.79|328.85|327.25|0
1644258620000|2022-02-07 18:30:20|328.67|327.07|329.39|327.79|329.39|327.79|328.67|327.07|0
1644258630000|2022-02-07 18:30:30|329.57|327.97|329.21|327.61|329.57|327.97|329.21|327.61|0
1644258640000|2022-02-07 18:30:40|329.03|327.43|329.57|327.97|329.57|327.97|329.03|327.43|0
1644258650000|2022-02-07 18:30:50|329.75|328.15|329.75|328.15|329.93|328.33|329.75|328.15|0
1644258660000|2022-02-07 18:31:00|329.93|328.33|330.48|328.88|330.48|328.88|329.93|328.33|0
1644258670000|2022-02-07 18:31:10|330.29|328.69|330.29|328.69|330.29|328.69|330.11|328.51|0
1644258680000|2022-02-07 18:31:20|330.11|328.51|329.93|328.33|330.11|328.51|329.93|328.33|0
1644258690000|2022-02-07 18:31:30|329.75|328.15|329.93|328.33|329.93|328.33|329.75|328.15|0
1644258700000|2022-02-07 18:31:40|329.75|328.15|329.75|328.15|329.93|328.33|329.75|328.15|0
1644258710000|2022-02-07 18:31:50|329.93|328.33|329.57|327.97|329.93|328.33|329.57|327.97|0
1644258720000|2022-02-07 18:32:00|329.48|327.88|329.03|327.43|329.75|328.15|329.03|327.43|0
1644258730000|2022-02-07 18:32:10|329.21|327.61|329.57|327.97|329.57|327.97|329.21|327.61|0
1644258740000|2022-02-07 18:32:20|329.21|327.61|329.48|327.88|329.57|327.97|329.21|327.61|0
1644258750000|2022-02-07 18:32:30|329.57|327.97|329.21|327.61|329.57|327.97|329.21|327.61|0
1644258760000|2022-02-07 18:32:40|329.39|327.79|329.75|328.15|329.75|328.15|329.39|327.79|0
1644258770000|2022-02-07 18:32:50|329.93|328.33|330.11|328.51|330.11|328.51|329.93|328.33|0
1644258780000|2022-02-07 18:33:00|329.93|328.33|329.93|328.33|329.93|328.33|329.57|327.97|0
1644258790000|2022-02-07 18:33:10|328.84|327.24|328.47|326.87|328.84|327.24|328.29|326.69|0
1644258800000|2022-02-07 18:33:20|328.2|326.6|327.93|326.33|328.2|326.6|327.93|326.33|0
1644258810000|2022-02-07 18:33:30|328.11|326.51|328.11|326.51|328.2|326.6|328.11|326.51|0
1644258820000|2022-02-07 18:33:40|327.93|326.33|327.93|326.33|328.11|326.51|327.93|326.33|0
1644258830000|2022-02-07 18:33:50|328.11|326.51|327.75|326.15|328.11|326.51|327.75|326.15|0
1644258840000|2022-02-07 18:34:00|327.93|326.33|327.57|325.97|327.93|326.33|327.57|325.97|0
1644258850000|2022-02-07 18:34:10|327.39|325.79|327.39|325.79|327.57|325.97|327.39|325.79|0
1644258860000|2022-02-07 18:34:20|327.29|325.69|327.03|325.43|327.29|325.69|327.03|325.43|0
1644258870000|2022-02-07 18:34:30|326.84|325.24|327.03|325.43|327.03|325.43|326.84|325.24|0
1644258880000|2022-02-07 18:34:40|326.84|325.24|326.84|325.24|327.03|325.43|326.66|325.06|0
1644258890000|2022-02-07 18:34:50|327.03|325.43|327.21|325.61|327.39|325.79|327.03|325.43|0
1644258900000|2022-02-07 18:35:00|327.39|325.79|327.11|325.51|327.39|325.79|327.11|325.51|0
1644258910000|2022-02-07 18:35:10|327.03|325.43|327.03|325.43|327.21|325.61|326.84|325.24|0
1644258920000|2022-02-07 18:35:20|327.02|325.42|327.39|325.79|327.39|325.79|327.02|325.42|0
1644258930000|2022-02-07 18:35:30|327.21|325.61|327.57|325.97|327.57|325.97|327.02|325.42|0
1644258940000|2022-02-07 18:35:40|327.39|325.79|327.57|325.97|327.57|325.97|327.39|325.79|0
1644258950000|2022-02-07 18:35:50|327.75|326.15|327.57|325.97|327.75|326.15|327.57|325.97|0
1644258960000|2022-02-07 18:36:00|327.75|326.15|327.57|325.97|327.93|326.33|327.57|325.97|0
1644258970000|2022-02-07 18:36:10|327.93|326.33|328.11|326.51|328.2|326.6|327.93|326.33|0
1644258980000|2022-02-07 18:36:20|327.93|326.33|327.93|326.33|327.93|326.33|327.93|326.33|0
1644258990000|2022-02-07 18:36:30|327.83|326.23|327.93|326.33|328.11|326.51|327.75|326.15|0
1644259000000|2022-02-07 18:36:40|328.29|326.69|328.01|326.41|328.29|326.69|328.01|326.41|0
1644259010000|2022-02-07 18:36:50|328.11|326.51|328.01|326.41|328.11|326.51|328.01|326.41|0
1644259020000|2022-02-07 18:37:00|328.11|326.51|327.75|326.15|328.11|326.51|327.39|325.79|0
1644259030000|2022-02-07 18:37:10|327.47|325.87|327.57|325.97|327.75|326.15|327.47|325.87|0
1644259040000|2022-02-07 18:37:20|327.47|325.87|327.2|325.6|327.57|325.97|327.2|325.6|0
1644259050000|2022-02-07 18:37:30|327.57|325.97|327.02|325.42|327.57|325.97|327.02|325.42|0
1644259060000|2022-02-07 18:37:40|327.29|325.69|327.38|325.78|327.38|325.78|327.2|325.6|0
1644259070000|2022-02-07 18:37:50|327.47|325.87|327.75|326.15|327.75|326.15|327.47|325.87|0
1644259080000|2022-02-07 18:38:00|327.56|325.96|327.56|325.96|327.56|325.96|327.56|325.96|0
1644259090000|2022-02-07 18:38:10|327.93|326.33|327.75|326.15|327.93|326.33|327.75|326.15|0
1644259100000|2022-02-07 18:38:20|328.11|326.51|328.29|326.69|328.29|326.69|328.11|326.51|0
1644259110000|2022-02-07 18:38:30|328.11|326.51|328.11|326.51|328.29|326.69|328.11|326.51|0
1644259120000|2022-02-07 18:38:40|328.29|326.69|328.29|326.69|328.29|326.69|328.29|326.69|0
1644259130000|2022-02-07 18:38:50|328.47|326.87|329.01|327.41|329.01|327.41|328.47|326.87|0
1644259140000|2022-02-07 18:39:00|328.83|327.23|329.01|327.41|329.19|327.59|328.83|327.23|0
1644259150000|2022-02-07 18:39:10|329.19|327.59|329.01|327.41|329.19|327.59|329.01|327.41|0
1644259160000|2022-02-07 18:39:20|328.83|327.23|328.83|327.23|328.83|327.23|328.83|327.23|0
1644259170000|2022-02-07 18:39:30|328.65|327.05|328.74|327.14|328.83|327.23|328.65|327.05|0
1644259180000|2022-02-07 18:39:40|328.65|327.05|328.65|327.05|328.74|327.14|328.65|327.05|0
1644259190000|2022-02-07 18:39:50|328.83|327.23|328.83|327.23|328.83|327.23|328.65|327.05|0
1644259200000|2022-02-07 18:40:00|328.65|327.05|328.47|326.87|328.65|327.05|328.47|326.87|0
1644259210000|2022-02-07 18:40:10|328.74|327.14|328.47|326.87|328.83|327.23|328.47|326.87|0
1644259220000|2022-02-07 18:40:20|328.65|327.05|328.65|327.05|328.65|327.05|328.29|326.69|0
1644259230000|2022-02-07 18:40:30|329.01|327.41|329.19|327.59|329.19|327.59|329.01|327.41|0
1644259240000|2022-02-07 18:40:40|329.37|327.77|329.19|327.59|329.37|327.77|329.19|327.59|0
1644259250000|2022-02-07 18:40:50|329.37|327.77|329.28|327.68|329.37|327.77|329.28|327.68|0
1644259260000|2022-02-07 18:41:00|329.37|327.77|329.64|328.04|329.74|328.14|329.19|327.59|0
1644259270000|2022-02-07 18:41:10|329.74|328.14|329.74|328.14|329.92|328.32|329.64|328.04|0
1644259280000|2022-02-07 18:41:20|329.92|328.32|329.92|328.32|329.92|328.32|329.92|328.32|0
1644259300000|2022-02-07 18:41:40|329.73|328.13|329.01|327.41|329.73|328.13|329.01|327.41|0
1644259310000|2022-02-07 18:41:50|329.19|327.59|329.19|327.59|329.28|327.68|329.19|327.59|0
1644259320000|2022-02-07 18:42:00|328.83|327.23|328.83|327.23|328.83|327.23|328.83|327.23|0
1644259330000|2022-02-07 18:42:10|328.65|327.05|328.65|327.05|328.65|327.05|328.47|326.87|0
1644259340000|2022-02-07 18:42:20|328.47|326.87|328.65|327.05|328.65|327.05|328.47|326.87|0
1644259350000|2022-02-07 18:42:30|328.28|326.68|328.1|326.5|328.28|326.68|328.1|326.5|0
1644259360000|2022-02-07 18:42:40|328.28|326.68|328.28|326.68|328.47|326.87|328.28|326.68|0
1644259370000|2022-02-07 18:42:50|328.37|326.77|328.83|327.23|328.83|327.23|328.37|326.77|0
1644259380000|2022-02-07 18:43:00|328.65|327.05|329.01|327.41|329.01|327.41|328.65|327.05|0
1644259390000|2022-02-07 18:43:10|329.19|327.59|329.01|327.41|329.19|327.59|328.83|327.23|0
1644259400000|2022-02-07 18:43:20|328.83|327.23|329.01|327.41|329.19|327.59|328.83|327.23|0
1644259410000|2022-02-07 18:43:30|329.19|327.59|328.65|327.05|329.19|327.59|328.65|327.05|0
1644259420000|2022-02-07 18:43:40|328.83|327.23|328.65|327.05|328.83|327.23|328.65|327.05|0
1644259430000|2022-02-07 18:43:50|328.46|326.86|328.83|327.23|328.83|327.23|328.46|326.86|0
1644259440000|2022-02-07 18:44:00|329.01|327.41|328.83|327.23|329.01|327.41|328.83|327.23|0
1644259450000|2022-02-07 18:44:10|329.01|327.41|329.01|327.41|329.01|327.41|329.01|327.41|0
1644259460000|2022-02-07 18:44:20|328.83|327.23|328.46|326.86|328.83|327.23|328.46|326.86|0
1644259470000|2022-02-07 18:44:30|328.1|326.5|327.92|326.32|328.28|326.68|327.92|326.32|0
1644259480000|2022-02-07 18:44:40|328.1|326.5|328.28|326.68|328.28|326.68|328.1|326.5|0
1644259490000|2022-02-07 18:44:50|328.1|326.5|328.28|326.68|328.28|326.68|328.1|326.5|0
1644259500000|2022-02-07 18:45:00|328.46|326.86|328.1|326.5|328.46|326.86|328.1|326.5|0
1644259510000|2022-02-07 18:45:10|328.46|326.86|328.1|326.5|328.46|326.86|328.1|326.5|0
1644259530000|2022-02-07 18:45:30|327.74|326.14|327.74|326.14|327.74|326.14|327.74|326.14|0
1644259540000|2022-02-07 18:45:40|327.92|326.32|328.1|326.5|328.1|326.5|327.92|326.32|0
1644259550000|2022-02-07 18:45:50|328.46|326.86|328.46|326.86|328.46|326.86|328.28|326.68|0
1644259560000|2022-02-07 18:46:00|328.64|327.04|329.01|327.41|329.37|327.77|328.64|327.04|0
1644259570000|2022-02-07 18:46:10|328.83|327.23|328.1|326.5|328.83|327.23|327.83|326.23|0
1644259580000|2022-02-07 18:46:20|327.92|326.32|328.1|326.5|328.1|326.5|327.92|326.32|0
1644259590000|2022-02-07 18:46:30|328.01|326.41|328.37|326.77|328.37|326.77|328.01|326.41|0
1644259600000|2022-02-07 18:46:40|328.28|326.68|328.46|326.86|328.46|326.86|328.28|326.68|0
1644259610000|2022-02-07 18:46:50|328.19|326.59|328.1|326.5|328.28|326.68|328.1|326.5|0
1644259620000|2022-02-07 18:47:00|328.28|326.68|328.28|326.68|328.46|326.86|328.28|326.68|0
1644259630000|2022-02-07 18:47:10|327.64|326.04|328.1|326.5|328.1|326.5|327.64|326.04|0
1644259640000|2022-02-07 18:47:20|327.92|326.32|327.74|326.14|327.92|326.32|327.56|325.96|0
1644259650000|2022-02-07 18:47:30|327.56|325.96|327.38|325.78|327.56|325.96|327.38|325.78|0
1644259660000|2022-02-07 18:47:40|327.74|326.14|327.74|326.14|327.74|326.14|327.74|326.14|0
1644259680000|2022-02-07 18:48:00|327.56|325.96|326.29|324.69|327.56|325.96|326.29|324.69|0
1644259690000|2022-02-07 18:48:10|327.01|325.41|327.2|325.6|327.56|325.96|327.01|325.41|0
1644259700000|2022-02-07 18:48:20|327.01|325.41|327.19|325.59|327.19|325.59|326.65|325.05|0
1644259710000|2022-02-07 18:48:30|327.01|325.41|326.83|325.23|327.01|325.41|326.83|325.23|0
1644259720000|2022-02-07 18:48:40|327.01|325.41|326.65|325.05|327.01|325.41|326.65|325.05|0
1644259730000|2022-02-07 18:48:50|326.83|325.23|326.83|325.23|326.83|325.23|326.83|325.23|0
1644259740000|2022-02-07 18:49:00|326.65|325.05|326.65|325.05|326.83|325.23|326.65|325.05|0
1644259750000|2022-02-07 18:49:10|325.93|324.33|325.21|323.61|325.93|324.33|325.12|323.52|0
1644259760000|2022-02-07 18:49:20|324.85|323.25|324.85|323.25|324.85|323.25|324.31|322.71|0
1644259770000|2022-02-07 18:49:30|325.03|323.43|325.21|323.61|325.21|323.61|325.03|323.43|0
1644259780000|2022-02-07 18:49:40|324.93|323.33|325.03|323.43|325.03|323.43|324.85|323.25|0
1644259790000|2022-02-07 18:49:50|325.21|323.61|324.85|323.25|325.21|323.61|324.85|323.25|0
1644259800000|2022-02-07 18:50:00|325.03|323.43|324.67|323.07|325.21|323.61|324.67|323.07|0
1644259810000|2022-02-07 18:50:10|324.49|322.89|324.85|323.25|324.85|323.25|323.95|322.35|0
1644259820000|2022-02-07 18:50:20|324.49|322.89|325.03|323.43|325.03|323.43|324.49|322.89|0
1644259830000|2022-02-07 18:50:30|325.21|323.61|325.21|323.61|325.29|323.69|325.21|323.61|0
1644259840000|2022-02-07 18:50:40|325.03|323.43|325.03|323.43|325.03|323.43|325.03|323.43|0
1644259850000|2022-02-07 18:50:50|324.85|323.25|325.21|323.61|325.21|323.61|324.85|323.25|0
1644259860000|2022-02-07 18:51:00|325.39|323.79|325.93|324.33|325.93|324.33|325.39|323.79|0
1644259870000|2022-02-07 18:51:10|325.75|324.15|325.39|323.79|325.75|324.15|325.39|323.79|0
1644259880000|2022-02-07 18:51:20|325.21|323.61|325.03|323.43|325.29|323.69|325.03|323.43|0
1644259890000|2022-02-07 18:51:30|324.85|323.25|324.85|323.25|324.85|323.25|324.85|323.25|0
1644259900000|2022-02-07 18:51:40|325.03|323.43|325.57|323.97|325.75|324.15|325.03|323.43|0
1644259910000|2022-02-07 18:51:50|326.01|324.41|325.93|324.33|326.01|324.41|325.75|324.15|0
1644259920000|2022-02-07 18:52:00|326.11|324.51|326.65|325.05|326.65|325.05|326.11|324.51|0
1644259930000|2022-02-07 18:52:10|326.47|324.87|326.92|325.32|327.01|325.41|326.47|324.87|0
1644259940000|2022-02-07 18:52:20|327.01|325.41|327.19|325.59|327.19|325.59|327.01|325.41|0
1644259950000|2022-02-07 18:52:30|327.37|325.77|327.01|325.41|327.37|325.77|327.01|325.41|0
1644259960000|2022-02-07 18:52:40|326.83|325.23|327.01|325.41|327.01|325.41|326.83|325.23|0
1644259970000|2022-02-07 18:52:50|326.83|325.23|326.47|324.87|326.83|325.23|326.47|324.87|0
1644259980000|2022-02-07 18:53:00|326.29|324.69|325.93|324.33|326.29|324.69|325.93|324.33|0
1644259990000|2022-02-07 18:53:10|326.11|324.51|325.75|324.15|326.11|324.51|325.75|324.15|0
1644260000000|2022-02-07 18:53:20|325.93|324.33|325.75|324.15|326.11|324.51|325.75|324.15|0
1644260010000|2022-02-07 18:53:30|325.57|323.97|325.57|323.97|325.57|323.97|325.39|323.79|0
1644260020000|2022-02-07 18:53:40|325.39|323.79|325.57|323.97|325.75|324.15|325.39|323.79|0
1644260030000|2022-02-07 18:53:50|325.75|324.15|325.83|324.23|325.93|324.33|325.57|323.97|0
1644260040000|2022-02-07 18:54:00|325.75|324.15|326.01|324.41|326.11|324.51|325.75|324.15|0
1644260050000|2022-02-07 18:54:10|326.11|324.51|326.29|324.69|326.29|324.69|325.93|324.33|0
1644260060000|2022-02-07 18:54:20|325.93|324.33|325.75|324.15|325.93|324.33|325.75|324.15|0
1644260070000|2022-02-07 18:54:30|325.57|323.97|325.75|324.15|325.75|324.15|325.57|323.97|0
1644260080000|2022-02-07 18:54:40|325.93|324.33|325.93|324.33|325.93|324.33|325.75|324.15|0
1644260090000|2022-02-07 18:54:50|326.21|324.61|326.57|324.97|326.57|324.97|326.21|324.61|0
1644260100000|2022-02-07 18:55:00|326.39|324.79|327.11|325.51|327.11|325.51|326.39|324.79|0
1644260110000|2022-02-07 18:55:10|326.93|325.33|327.29|325.69|327.29|325.69|326.93|325.33|0
1644260120000|2022-02-07 18:55:20|327.47|325.87|327.47|325.87|327.65|326.05|327.29|325.69|0
1644260130000|2022-02-07 18:55:30|327.29|325.69|327.29|325.69|327.29|325.69|327.29|325.69|0
1644260140000|2022-02-07 18:55:40|327.47|325.87|327.47|325.87|327.47|325.87|327.29|325.69|0
1644260150000|2022-02-07 18:55:50|327.65|326.05|328.37|326.77|328.37|326.77|327.65|326.05|0
1644260160000|2022-02-07 18:56:00|327.83|326.23|328.37|326.77|328.37|326.77|327.83|326.23|0
1644260170000|2022-02-07 18:56:10|328.19|326.59|328.09|326.49|328.37|326.77|328.09|326.49|0
1644260180000|2022-02-07 18:56:20|327.91|326.31|327.83|326.23|327.91|326.31|327.65|326.05|0
1644260190000|2022-02-07 18:56:30|327.65|326.05|327.65|326.05|327.65|326.05|327.47|325.87|0
1644260200000|2022-02-07 18:56:40|327.47|325.87|328.01|326.41|328.01|326.41|327.47|325.87|0
1644260210000|2022-02-07 18:56:50|327.83|326.23|327.83|326.23|328.01|326.41|327.83|326.23|0
1644260220000|2022-02-07 18:57:00|327.65|326.05|327.47|325.87|327.65|326.05|327.47|325.87|0
1644260230000|2022-02-07 18:57:10|327.65|326.05|327.83|326.23|327.83|326.23|327.65|326.05|0
1644260240000|2022-02-07 18:57:20|328.01|326.41|328.01|326.41|328.37|326.77|328.01|326.41|0
1644260250000|2022-02-07 18:57:30|327.83|326.23|327.83|326.23|328.01|326.41|327.83|326.23|0
1644260260000|2022-02-07 18:57:40|328.01|326.41|328.01|326.41|328.01|326.41|328.01|326.41|0
1644260270000|2022-02-07 18:57:50|328.19|326.59|328.01|326.41|328.19|326.59|328.01|326.41|0
1644260280000|2022-02-07 18:58:00|328.19|326.59|328.37|326.77|328.37|326.77|328.19|326.59|0
1644260290000|2022-02-07 18:58:10|328.55|326.95|329|327.4|329.09|327.49|328.55|326.95|0
1644260300000|2022-02-07 18:58:20|329.09|327.49|329.09|327.49|329.09|327.49|328.91|327.31|0
1644260310000|2022-02-07 18:58:30|328.91|327.31|329.27|327.67|329.27|327.67|328.91|327.31|0
1644260320000|2022-02-07 18:58:40|329.81|328.21|330|328.4|330|328.4|329.63|328.03|0
1644260330000|2022-02-07 18:58:50|330.18|328.58|330.18|328.58|330.36|328.76|330.18|328.58|0
1644260340000|2022-02-07 18:59:00|330.36|328.76|330.72|329.12|330.72|329.12|330.36|328.76|0
1644260350000|2022-02-07 18:59:10|330.54|328.94|331.45|329.85|331.45|329.85|330.54|328.94|0
1644260360000|2022-02-07 18:59:20|331.26|329.66|331.63|330.03|331.81|330.21|331.26|329.66|0
1644260370000|2022-02-07 18:59:30|331.45|329.85|331.44|329.84|331.45|329.85|331.35|329.75|0
1644260380000|2022-02-07 18:59:40|331.08|329.48|330.54|328.94|331.08|329.48|330.54|328.94|0
1644260390000|2022-02-07 18:59:50|330.72|329.12|330.54|328.94|330.9|329.3|330.54|328.94|0
1644260400000|2022-02-07 19:00:00|330.72|329.12|329.09|327.49|330.72|329.12|329.09|327.49|0
1644260410000|2022-02-07 19:00:10|329.63|328.03|329.09|327.49|329.63|328.03|329.09|327.49|0
1644260420000|2022-02-07 19:00:20|329.63|328.03|329.45|327.85|329.63|328.03|329.27|327.67|0
1644260430000|2022-02-07 19:00:30|329.63|328.03|329.81|328.21|330.18|328.58|329.63|328.03|0
1644260440000|2022-02-07 19:00:40|329.63|328.03|329.45|327.85|329.63|328.03|329.45|327.85|0
1644260450000|2022-02-07 19:00:50|329.81|328.21|329.99|328.39|329.99|328.39|329.81|328.21|0
1644260460000|2022-02-07 19:01:00|330.17|328.57|330.54|328.94|330.62|329.02|330.17|328.57|0
1644260470000|2022-02-07 19:01:10|330.9|329.3|330.26|328.66|330.9|329.3|330.26|328.66|0
1644260480000|2022-02-07 19:01:20|330.08|328.48|330.36|328.76|330.36|328.76|330.08|328.48|0
1644260490000|2022-02-07 19:01:30|330.17|328.57|329.99|328.39|330.17|328.57|329.99|328.39|0
1644260500000|2022-02-07 19:01:40|330.36|328.76|329.99|328.39|330.36|328.76|329.99|328.39|0
1644260510000|2022-02-07 19:01:50|329.81|328.21|329.54|327.94|329.81|328.21|329.54|327.94|0
1644260520000|2022-02-07 19:02:00|329.63|328.03|329.63|328.03|329.81|328.21|329.45|327.85|0
1644260530000|2022-02-07 19:02:10|329.27|327.67|329.63|328.03|329.63|328.03|329.27|327.67|0
1644260540000|2022-02-07 19:02:20|329.45|327.85|329.09|327.49|329.45|327.85|329.09|327.49|0
1644260550000|2022-02-07 19:02:30|329.27|327.67|329.27|327.67|329.45|327.85|329.27|327.67|0
1644260560000|2022-02-07 19:02:40|329.09|327.49|329.27|327.67|329.27|327.67|329.09|327.49|0
1644260570000|2022-02-07 19:02:50|329.45|327.85|329.27|327.67|329.45|327.85|329.27|327.67|0
1644260580000|2022-02-07 19:03:00|329.09|327.49|328.91|327.31|329.09|327.49|328.73|327.13|0
1644260590000|2022-02-07 19:03:10|329.09|327.49|329.09|327.49|329.09|327.49|328.91|327.31|0
1644260600000|2022-02-07 19:03:20|328.91|327.31|329.09|327.49|329.09|327.49|328.73|327.13|0
1644260610000|2022-02-07 19:03:30|328.91|327.31|329.27|327.67|329.27|327.67|328.91|327.31|0
1644260620000|2022-02-07 19:03:40|329.45|327.85|329.27|327.67|329.45|327.85|329.27|327.67|0
1644260630000|2022-02-07 19:03:50|329.09|327.49|329.63|328.03|329.81|328.21|328.91|327.31|0
1644260640000|2022-02-07 19:04:00|329.99|328.39|330.53|328.93|330.53|328.93|329.99|328.39|0
1644260650000|2022-02-07 19:04:10|330.35|328.75|330.72|329.12|330.72|329.12|330.35|328.75|0
1644260660000|2022-02-07 19:04:20|330.9|329.3|330.35|328.75|330.9|329.3|330.35|328.75|0
1644260670000|2022-02-07 19:04:30|330.17|328.57|329.99|328.39|330.17|328.57|329.99|328.39|0
1644260680000|2022-02-07 19:04:40|329.81|328.21|329.63|328.03|329.81|328.21|329.63|328.03|0
1644260690000|2022-02-07 19:04:50|329.99|328.39|332.11|330.51|332.11|330.51|329.99|328.39|0
1644260700000|2022-02-07 19:05:00|332.47|330.87|332.11|330.51|332.47|330.87|332.11|330.51|0
1644260710000|2022-02-07 19:05:10|332.29|330.69|330.83|329.23|332.29|330.69|330.83|329.23|0
1644260720000|2022-02-07 19:05:20|331.01|329.41|330.56|328.96|331.01|329.41|330.47|328.87|0
1644260730000|2022-02-07 19:05:30|329.83|328.23|330.01|328.41|330.01|328.41|329.83|328.23|0
1644260740000|2022-02-07 19:05:40|330.19|328.59|329.65|328.05|330.19|328.59|329.65|328.05|0
1644260750000|2022-02-07 19:05:50|329.83|328.23|330.01|328.41|330.01|328.41|329.83|328.23|0
1644260760000|2022-02-07 19:06:00|330.19|328.59|330.01|328.41|330.19|328.59|330.01|328.41|0
1644260770000|2022-02-07 19:06:10|330.19|328.59|329.83|328.23|330.19|328.59|329.83|328.23|0
1644260780000|2022-02-07 19:06:20|330.19|328.59|330.01|328.41|330.19|328.59|330.01|328.41|0
1644260790000|2022-02-07 19:06:30|330.28|328.68|330.01|328.41|330.28|328.68|330.01|328.41|0
1644260800000|2022-02-07 19:06:40|329.92|328.32|329.65|328.05|329.92|328.32|329.65|328.05|0
1644260810000|2022-02-07 19:06:50|329.83|328.23|330.01|328.41|330.01|328.41|329.83|328.23|0
1644260820000|2022-02-07 19:07:00|329.83|328.23|329.65|328.05|330.01|328.41|329.65|328.05|0
1644260830000|2022-02-07 19:07:10|329.83|328.23|329.65|328.05|329.83|328.23|329.47|327.87|0
1644260840000|2022-02-07 19:07:20|329.83|328.23|330.37|328.77|330.37|328.77|329.65|328.05|0
1644260850000|2022-02-07 19:07:30|330.01|328.41|329.83|328.23|330.55|328.95|329.83|328.23|0
1644260860000|2022-02-07 19:07:40|329.65|328.05|329.65|328.05|329.65|328.05|329.47|327.87|0
1644260870000|2022-02-07 19:07:50|329.47|327.87|329.37|327.77|329.47|327.87|329.29|327.69|0
1644260880000|2022-02-07 19:08:00|329.29|327.69|328.38|326.78|329.29|327.69|328.2|326.6|0
1644260890000|2022-02-07 19:08:10|328.2|326.6|328.2|326.6|328.2|326.6|328.02|326.42|0
1644260900000|2022-02-07 19:08:20|328.02|326.42|327.84|326.24|328.2|326.6|327.84|326.24|0
1644260910000|2022-02-07 19:08:30|327.66|326.06|327.12|325.52|327.66|326.06|327.12|325.52|0
1644260920000|2022-02-07 19:08:40|327.48|325.88|327.12|325.52|327.48|325.88|327.12|325.52|0
1644260930000|2022-02-07 19:08:50|327.66|326.06|327.66|326.06|327.66|326.06|327.48|325.88|0
1644260940000|2022-02-07 19:09:00|328.02|326.42|328.02|326.42|328.02|326.42|327.84|326.24|0
1644260950000|2022-02-07 19:09:10|327.84|326.24|327.3|325.7|328.02|326.42|327.3|325.7|0
1644260960000|2022-02-07 19:09:20|326.94|325.34|327.3|325.7|327.3|325.7|326.94|325.34|0
1644260970000|2022-02-07 19:09:30|327.12|325.52|327.12|325.52|327.3|325.7|327.12|325.52|0
1644260980000|2022-02-07 19:09:40|327.48|325.88|327.12|325.52|327.48|325.88|327.12|325.52|0
1644260990000|2022-02-07 19:09:50|326.94|325.34|327.12|325.52|327.3|325.7|326.94|325.34|0
1644261000000|2022-02-07 19:10:00|327.3|325.7|327.84|326.24|328.02|326.42|327.3|325.7|0
1644261010000|2022-02-07 19:10:10|328.02|326.42|327.48|325.88|328.02|326.42|327.48|325.88|0
1644261020000|2022-02-07 19:10:20|327.66|326.06|328.11|326.51|328.11|326.51|327.66|326.06|0
1644261030000|2022-02-07 19:10:30|328.2|326.6|328.02|326.42|328.2|326.6|328.02|326.42|0
1644261040000|2022-02-07 19:10:40|328.2|326.6|328.02|326.42|328.2|326.6|328.02|326.42|0
1644261050000|2022-02-07 19:10:50|328.2|326.6|328.02|326.42|328.2|326.6|328.02|326.42|0
1644261060000|2022-02-07 19:11:00|328.2|326.6|328.2|326.6|328.2|326.6|328.02|326.42|0
1644261070000|2022-02-07 19:11:10|328.29|326.69|328.29|326.69|328.29|326.69|328.29|326.69|0
1644261080000|2022-02-07 19:11:20|328.2|326.6|328.2|326.6|328.38|326.78|328.02|326.42|0
1644261090000|2022-02-07 19:11:30|328.29|326.69|328.11|326.51|328.29|326.69|328.11|326.51|0
1644261100000|2022-02-07 19:11:40|328.2|326.6|328.38|326.78|328.38|326.78|328.2|326.6|0
1644261110000|2022-02-07 19:11:50|328.2|326.6|328.2|326.6|328.2|326.6|328.02|326.42|0
1644261120000|2022-02-07 19:12:00|328.56|326.96|328.56|326.96|328.74|327.14|328.56|326.96|0
1644261130000|2022-02-07 19:12:10|328.38|326.78|328.38|326.78|328.56|326.96|328.38|326.78|0
1644261140000|2022-02-07 19:12:20|328.2|326.6|328.56|326.96|328.56|326.96|328.2|326.6|0
1644261150000|2022-02-07 19:12:30|328.47|326.87|328.56|326.96|328.92|327.32|328.47|326.87|0
1644261160000|2022-02-07 19:12:40|328.74|327.14|328.92|327.32|328.92|327.32|328.56|326.96|0
1644261170000|2022-02-07 19:12:50|328.74|327.14|328.83|327.23|328.83|327.23|328.74|327.14|0
1644261180000|2022-02-07 19:13:00|328.92|327.32|328.74|327.14|328.92|327.32|328.56|326.96|0
1644261190000|2022-02-07 19:13:10|328.56|326.96|328.65|327.05|328.74|327.14|328.56|326.96|0
1644261200000|2022-02-07 19:13:20|328.74|327.14|328.56|326.96|328.74|327.14|328.56|326.96|0
1644261210000|2022-02-07 19:13:30|328.74|327.14|328.46|326.86|328.74|327.14|328.38|326.78|0
1644261220000|2022-02-07 19:13:40|328.38|326.78|328.38|326.78|328.38|326.78|328.2|326.6|0
1644261230000|2022-02-07 19:13:50|328.74|327.14|328.92|327.32|329.28|327.68|328.74|327.14|0
1644261240000|2022-02-07 19:14:00|328.56|326.96|328.92|327.32|328.92|327.32|328.56|326.96|0
1644261250000|2022-02-07 19:14:10|328.74|327.14|328.56|326.96|328.74|327.14|328.56|326.96|0
1644261260000|2022-02-07 19:14:20|328.2|326.6|328.2|326.6|328.2|326.6|328.2|326.6|0
1644261270000|2022-02-07 19:14:30|328.38|326.78|328.56|326.96|328.56|326.96|328.38|326.78|0
1644261280000|2022-02-07 19:14:40|328.74|327.14|328.2|326.6|328.74|327.14|328.2|326.6|0
1644261290000|2022-02-07 19:14:50|328.02|326.42|327.84|326.24|328.02|326.42|327.66|326.06|0
1644261300000|2022-02-07 19:15:00|327.66|326.06|328.02|326.42|328.2|326.6|327.47|325.87|0
1644261310000|2022-02-07 19:15:10|327.65|326.05|327.65|326.05|327.84|326.24|327.47|325.87|0
1644261320000|2022-02-07 19:15:20|327.84|326.24|327.29|325.69|327.84|326.24|327.29|325.69|0
1644261330000|2022-02-07 19:15:30|327.47|325.87|327.47|325.87|327.47|325.87|327.29|325.69|0
1644261340000|2022-02-07 19:15:40|327.83|326.23|328.38|326.78|328.38|326.78|327.83|326.23|0
1644261350000|2022-02-07 19:15:50|328.02|326.42|328.01|326.41|328.02|326.42|328.01|326.41|0
1644261360000|2022-02-07 19:16:00|328.38|326.78|328.38|326.78|328.74|327.14|328.38|326.78|0
1644261370000|2022-02-07 19:16:10|328.56|326.96|328.92|327.32|328.92|327.32|328.56|326.96|0
1644261380000|2022-02-07 19:16:20|329.28|327.68|329.28|327.68|329.28|327.68|329.28|327.68|0
1644261390000|2022-02-07 19:16:30|329.82|328.22|330.91|329.31|330.91|329.31|329.82|328.22|0
1644261400000|2022-02-07 19:16:40|331.09|329.49|330.91|329.31|331.09|329.49|330.73|329.13|0
1644261410000|2022-02-07 19:16:50|331.09|329.49|330.91|329.31|331.09|329.49|330.73|329.13|0
1644261420000|2022-02-07 19:17:00|331.09|329.49|331.99|330.39|331.99|330.39|331.09|329.49|0
1644261430000|2022-02-07 19:17:10|331.81|330.21|331.63|330.03|331.81|330.21|331.63|330.03|0
1644261440000|2022-02-07 19:17:20|331.45|329.85|331.63|330.03|331.63|330.03|331.45|329.85|0
1644261450000|2022-02-07 19:17:30|331.45|329.85|331.09|329.49|331.45|329.85|331.09|329.49|0
1644261460000|2022-02-07 19:17:40|330.91|329.31|330.91|329.31|330.91|329.31|330.72|329.12|0
1644261470000|2022-02-07 19:17:50|330.72|329.12|330.54|328.94|330.91|329.31|330.54|328.94|0
1644261480000|2022-02-07 19:18:00|330.72|329.12|330.72|329.12|330.72|329.12|330.54|328.94|0
1644261490000|2022-02-07 19:18:10|330.54|328.94|330.72|329.12|330.81|329.21|330.54|328.94|0
1644261500000|2022-02-07 19:18:20|330.54|328.94|330.36|328.76|330.54|328.94|330.36|328.76|0
1644261510000|2022-02-07 19:18:30|330.45|328.85|330.36|328.76|330.54|328.94|330.36|328.76|0
1644261520000|2022-02-07 19:18:40|330.18|328.58|330.36|328.76|330.36|328.76|330.18|328.58|0
1644261530000|2022-02-07 19:18:50|330.18|328.58|330.36|328.76|330.36|328.76|330.18|328.58|0
1644261540000|2022-02-07 19:19:00|330.18|328.58|330|328.4|330.18|328.58|330|328.4|0
1644261550000|2022-02-07 19:19:10|330.54|328.94|330.54|328.94|330.63|329.03|330.54|328.94|0
1644261560000|2022-02-07 19:19:20|330.72|329.12|330.36|328.76|330.72|329.12|330.36|328.76|0
1644261570000|2022-02-07 19:19:30|330|328.4|330.18|328.58|330.18|328.58|330|328.4|0
1644261580000|2022-02-07 19:19:40|330.36|328.76|330.54|328.94|330.54|328.94|330.36|328.76|0
1644261590000|2022-02-07 19:19:50|330.36|328.76|330.36|328.76|330.36|328.76|330.36|328.76|0
1644261600000|2022-02-07 19:20:00|330.18|328.58|330.18|328.58|330.18|328.58|329.82|328.22|0
1644261610000|2022-02-07 19:20:10|330|328.4|330.72|329.12|330.72|329.12|330|328.4|0
1644261620000|2022-02-07 19:20:20|330.36|328.76|331.08|329.48|331.08|329.48|330.36|328.76|0
1644261630000|2022-02-07 19:20:30|331.45|329.85|331.27|329.67|331.45|329.85|331.27|329.67|0
1644261640000|2022-02-07 19:20:40|331.45|329.85|331.45|329.85|331.45|329.85|331.27|329.67|0
1644261650000|2022-02-07 19:20:50|331.27|329.67|331.63|330.03|331.63|330.03|331.27|329.67|0
1644261660000|2022-02-07 19:21:00|331.45|329.85|331.45|329.85|331.45|329.85|331.27|329.67|0
1644261670000|2022-02-07 19:21:10|330.9|329.3|330.72|329.12|330.9|329.3|330.54|328.94|0
1644261680000|2022-02-07 19:21:20|330.54|328.94|330.9|329.3|331.08|329.48|330.54|328.94|0
1644261690000|2022-02-07 19:21:30|330.81|329.21|331.08|329.48|331.08|329.48|330.81|329.21|0
1644261700000|2022-02-07 19:21:40|330.9|329.3|331.26|329.66|331.26|329.66|330.9|329.3|0
1644261710000|2022-02-07 19:21:50|331.08|329.48|331.08|329.48|331.26|329.66|331.08|329.48|0
1644261720000|2022-02-07 19:22:00|331.26|329.66|331.26|329.66|331.26|329.66|331.26|329.66|0
1644261730000|2022-02-07 19:22:10|331.08|329.48|331.26|329.66|331.26|329.66|331.08|329.48|0
1644261740000|2022-02-07 19:22:20|331.45|329.85|330.72|329.12|331.45|329.85|330.72|329.12|0
1644261750000|2022-02-07 19:22:30|330.54|328.94|330.36|328.76|330.54|328.94|330.18|328.58|0
1644261760000|2022-02-07 19:22:40|330.54|328.94|330.18|328.58|330.54|328.94|330.18|328.58|0
1644261770000|2022-02-07 19:22:50|330.36|328.76|330|328.4|330.36|328.76|330|328.4|0
1644261780000|2022-02-07 19:23:00|329.82|328.22|329.09|327.49|330|328.4|329.09|327.49|0
1644261790000|2022-02-07 19:23:10|328.37|326.77|328.73|327.13|328.73|327.13|328.19|326.59|0
1644261800000|2022-02-07 19:23:20|328.91|327.31|328.37|326.77|328.91|327.31|328.37|326.77|0
1644261810000|2022-02-07 19:23:30|328.73|327.13|328.91|327.31|328.91|327.31|328.37|326.77|0
1644261820000|2022-02-07 19:23:40|329.09|327.49|329.27|327.67|329.27|327.67|329.09|327.49|0
1644261830000|2022-02-07 19:23:50|329.09|327.49|329.09|327.49|329.09|327.49|329.09|327.49|0
1644261840000|2022-02-07 19:24:00|329.27|327.67|329.45|327.85|329.45|327.85|329.27|327.67|0
1644261850000|2022-02-07 19:24:10|329.27|327.67|329.63|328.03|329.63|328.03|329.27|327.67|0
1644261860000|2022-02-07 19:24:20|329.45|327.85|329.27|327.67|329.63|328.03|329.18|327.58|0
1644261870000|2022-02-07 19:24:30|329.36|327.76|329.27|327.67|329.54|327.94|329.27|327.67|0
1644261880000|2022-02-07 19:24:40|329.45|327.85|329.27|327.67|329.45|327.85|329.27|327.67|0
1644261890000|2022-02-07 19:24:50|329.45|327.85|329.45|327.85|329.45|327.85|329.27|327.67|0
1644261900000|2022-02-07 19:25:00|329.27|327.67|329.27|327.67|329.45|327.85|329.27|327.67|0
1644261910000|2022-02-07 19:25:10|329.63|328.03|329.63|328.03|329.63|328.03|329.45|327.85|0
1644261920000|2022-02-07 19:25:20|329.45|327.85|329.45|327.85|329.45|327.85|329.45|327.85|0
1644261930000|2022-02-07 19:25:30|329.63|328.03|329.45|327.85|329.63|328.03|329.27|327.67|0
1644261940000|2022-02-07 19:25:40|329.63|328.03|329.72|328.12|329.72|328.12|329.45|327.85|0
1644261950000|2022-02-07 19:25:50|329.81|328.21|329.45|327.85|329.81|328.21|329.45|327.85|0
1644261960000|2022-02-07 19:26:00|329.63|328.03|329.09|327.49|329.63|328.03|329.09|327.49|0
1644261970000|2022-02-07 19:26:10|329.27|327.67|329.63|328.03|329.63|328.03|329.27|327.67|0
1644261980000|2022-02-07 19:26:20|329.27|327.67|329.27|327.67|329.45|327.85|329.09|327.49|0
1644261990000|2022-02-07 19:26:30|329.81|328.21|330.36|328.76|330.36|328.76|329.81|328.21|0
1644262000000|2022-02-07 19:26:40|330.62|329.02|330.72|329.12|330.72|329.12|330.54|328.94|0
1644262010000|2022-02-07 19:26:50|330.62|329.02|331.08|329.48|331.17|329.57|330.62|329.02|0
1644262020000|2022-02-07 19:27:00|330.72|329.12|330.9|329.3|330.9|329.3|330.72|329.12|0
1644262030000|2022-02-07 19:27:10|330.72|329.12|330.9|329.3|330.9|329.3|330.72|329.12|0
1644262040000|2022-02-07 19:27:20|330.72|329.12|331.62|330.02|331.62|330.02|330.72|329.12|0
1644262050000|2022-02-07 19:27:30|331.8|330.2|331.8|330.2|331.8|330.2|331.8|330.2|0
1644262060000|2022-02-07 19:27:40|331.44|329.84|331.62|330.02|331.62|330.02|331.44|329.84|0
1644262070000|2022-02-07 19:27:50|331.44|329.84|331.44|329.84|331.62|330.02|331.44|329.84|0
1644262080000|2022-02-07 19:28:00|331.26|329.66|331.98|330.38|331.98|330.38|331.26|329.66|0
1644262090000|2022-02-07 19:28:10|332.89|331.29|332.53|330.93|332.89|331.29|332.53|330.93|0
1644262100000|2022-02-07 19:28:20|332.35|330.75|332.35|330.75|332.53|330.93|332.35|330.75|0
1644262110000|2022-02-07 19:28:30|332.71|331.11|332.53|330.93|332.71|331.11|332.53|330.93|0
1644262120000|2022-02-07 19:28:40|332.43|330.83|332.53|330.93|332.53|330.93|332.43|330.83|0
1644262130000|2022-02-07 19:28:50|332.89|331.29|332.89|331.29|332.89|331.29|332.71|331.11|0
1644262140000|2022-02-07 19:29:00|332.71|331.11|333.07|331.47|333.07|331.47|332.71|331.11|0
1644262150000|2022-02-07 19:29:10|333.25|331.65|333.98|332.38|334.35|332.75|333.25|331.65|0
1644262160000|2022-02-07 19:29:20|334.16|332.56|334.35|332.75|334.35|332.75|334.16|332.56|0
1644262170000|2022-02-07 19:29:30|334.16|332.56|334.35|332.75|334.35|332.75|334.16|332.56|0
1644262180000|2022-02-07 19:29:40|334.71|333.11|335.26|333.66|335.44|333.84|334.71|333.11|0
1644262190000|2022-02-07 19:29:50|335.62|334.02|335.44|333.84|335.62|334.02|335.44|333.84|0
1644262200000|2022-02-07 19:30:00|335.98|334.38|335.8|334.2|335.98|334.38|335.8|334.2|0
1644262210000|2022-02-07 19:30:10|336.35|334.75|335.98|334.38|336.35|334.75|335.98|334.38|0
1644262220000|2022-02-07 19:30:20|335.8|334.2|335.62|334.02|335.8|334.2|335.62|334.02|0
1644262230000|2022-02-07 19:30:30|335.44|333.84|335.44|333.84|335.44|333.84|335.26|333.66|0
1644262240000|2022-02-07 19:30:40|335.26|333.66|335.25|333.65|335.26|333.66|334.89|333.29|0
1644262250000|2022-02-07 19:30:50|335.07|333.47|335.44|333.84|335.44|333.84|335.07|333.47|0
1644262260000|2022-02-07 19:31:00|335.07|333.47|335.07|333.47|335.07|333.47|334.89|333.29|0
1644262270000|2022-02-07 19:31:10|334.71|333.11|335.07|333.47|335.07|333.47|334.71|333.11|0
1644262280000|2022-02-07 19:31:20|334.89|333.29|334.71|333.11|334.89|333.29|334.53|332.93|0
1644262290000|2022-02-07 19:31:30|334.89|333.29|335.07|333.47|335.25|333.65|334.89|333.29|0
1644262300000|2022-02-07 19:31:40|335.25|333.65|335.07|333.47|335.44|333.84|335.07|333.47|0
1644262310000|2022-02-07 19:31:50|334.98|333.38|334.71|333.11|334.98|333.38|334.71|333.11|0
1644262320000|2022-02-07 19:32:00|335.07|333.47|334.53|332.93|335.07|333.47|334.53|332.93|0
1644262330000|2022-02-07 19:32:10|334.34|332.74|334.34|332.74|334.53|332.93|334.34|332.74|0
1644262340000|2022-02-07 19:32:20|334.53|332.93|334.53|332.93|334.53|332.93|334.34|332.74|0
1644262350000|2022-02-07 19:32:30|334.71|333.11|334.89|333.29|334.98|333.38|334.71|333.11|0
1644262360000|2022-02-07 19:32:40|334.71|333.11|334.34|332.74|334.71|333.11|334.34|332.74|0
1644262370000|2022-02-07 19:32:50|334.52|332.92|334.34|332.74|334.52|332.92|334.34|332.74|0
1644262380000|2022-02-07 19:33:00|334.16|332.56|334.16|332.56|334.16|332.56|333.98|332.38|0
1644262390000|2022-02-07 19:33:10|333.98|332.38|333.98|332.38|334.16|332.56|333.98|332.38|0
1644262400000|2022-02-07 19:33:20|334.16|332.56|334.71|333.11|334.71|333.11|334.16|332.56|0
1644262410000|2022-02-07 19:33:30|334.52|332.92|334.52|332.92|334.52|332.92|334.34|332.74|0
1644262420000|2022-02-07 19:33:40|334.71|333.11|334.71|333.11|334.71|333.11|334.71|333.11|0
1644262430000|2022-02-07 19:33:50|334.89|333.29|334.89|333.29|334.89|333.29|334.71|333.11|0
1644262440000|2022-02-07 19:34:00|334.52|332.92|335.25|333.65|335.25|333.65|334.52|332.92|0
1644262450000|2022-02-07 19:34:10|335.43|333.83|335.8|334.2|335.8|334.2|335.43|333.83|0
1644262460000|2022-02-07 19:34:20|335.98|334.38|335.62|334.02|335.98|334.38|335.62|334.02|0
1644262470000|2022-02-07 19:34:30|335.8|334.2|335.62|334.02|335.8|334.2|335.62|334.02|0
1644262480000|2022-02-07 19:34:40|335.43|333.83|335.8|334.2|335.8|334.2|335.43|333.83|0
1644262490000|2022-02-07 19:34:50|335.62|334.02|335.62|334.02|335.62|334.02|335.43|333.83|0
1644262500000|2022-02-07 19:35:00|335.8|334.2|335.43|333.83|335.8|334.2|335.43|333.83|0
1644262510000|2022-02-07 19:35:10|335.62|334.02|336.16|334.56|336.16|334.56|335.62|334.02|0
1644262520000|2022-02-07 19:35:20|336.35|334.75|336.71|335.11|336.89|335.29|336.35|334.75|0
1644262530000|2022-02-07 19:35:30|336.16|334.56|336.71|335.11|336.71|335.11|335.98|334.38|0
1644262540000|2022-02-07 19:35:40|336.89|335.29|337.08|335.48|337.08|335.48|336.89|335.29|0
1644262550000|2022-02-07 19:35:50|337.07|335.47|336.98|335.38|337.07|335.47|336.89|335.29|0
1644262560000|2022-02-07 19:36:00|336.8|335.2|336.89|335.29|336.89|335.29|336.71|335.11|0
1644262570000|2022-02-07 19:36:10|337.26|335.66|337.44|335.84|337.44|335.84|337.26|335.66|0
1644262580000|2022-02-07 19:36:20|337.26|335.66|336.89|335.29|337.26|335.66|336.89|335.29|0
1644262590000|2022-02-07 19:36:30|337.07|335.47|337.07|335.47|337.07|335.47|336.71|335.11|0
1644262600000|2022-02-07 19:36:40|336.89|335.29|337.07|335.47|337.07|335.47|336.89|335.29|0
1644262610000|2022-02-07 19:36:50|336.89|335.29|336.71|335.11|336.89|335.29|336.71|335.11|0
1644262620000|2022-02-07 19:37:00|337.07|335.47|337.07|335.47|337.07|335.47|336.89|335.29|0
1644262630000|2022-02-07 19:37:10|336.89|335.29|337.07|335.47|337.07|335.47|336.89|335.29|0
1644262640000|2022-02-07 19:37:20|336.89|335.29|336.89|335.29|337.07|335.47|336.89|335.29|0
1644262650000|2022-02-07 19:37:30|336.98|335.38|336.89|335.29|337.07|335.47|336.89|335.29|0
1644262660000|2022-02-07 19:37:40|336.71|335.11|337.07|335.47|337.07|335.47|336.71|335.11|0
1644262670000|2022-02-07 19:37:50|336.89|335.29|336.89|335.29|336.89|335.29|336.71|335.11|0
1644262680000|2022-02-07 19:38:00|337.07|335.47|336.34|334.74|337.07|335.47|336.34|334.74|0
1644262690000|2022-02-07 19:38:10|336.53|334.93|336.34|334.74|336.53|334.93|336.16|334.56|0
1644262700000|2022-02-07 19:38:20|336.16|334.56|335.8|334.2|336.16|334.56|335.8|334.2|0
1644262710000|2022-02-07 19:38:30|334.88|333.28|335.07|333.47|335.07|333.47|334.88|333.28|0
1644262720000|2022-02-07 19:38:40|334.7|333.1|334.34|332.74|334.7|333.1|334.16|332.56|0
1644262730000|2022-02-07 19:38:50|334.16|332.56|334.16|332.56|334.34|332.74|334.16|332.56|0
1644262740000|2022-02-07 19:39:00|334.34|332.74|334.88|333.28|334.88|333.28|334.34|332.74|0
1644262750000|2022-02-07 19:39:10|334.7|333.1|334.88|333.28|335.07|333.47|334.7|333.1|0
1644262760000|2022-02-07 19:39:20|335.07|333.47|334.52|332.92|335.07|333.47|334.52|332.92|0
1644262770000|2022-02-07 19:39:30|334.7|333.1|334.7|333.1|334.7|333.1|334.7|333.1|0
1644262780000|2022-02-07 19:39:40|335.07|333.47|334.88|333.28|335.07|333.47|334.88|333.28|0
1644262790000|2022-02-07 19:39:50|334.7|333.1|334.88|333.28|334.88|333.28|334.7|333.1|0
1644262800000|2022-02-07 19:40:00|334.52|332.92|334.52|332.92|334.52|332.92|334.34|332.74|0
1644262810000|2022-02-07 19:40:10|334.15|332.55|334.34|332.74|334.34|332.74|334.15|332.55|0
1644262820000|2022-02-07 19:40:20|334.52|332.92|334.52|332.92|334.52|332.92|334.15|332.55|0
1644262830000|2022-02-07 19:40:30|334.7|333.1|334.7|333.1|334.7|333.1|334.7|333.1|0
1644262840000|2022-02-07 19:40:40|334.88|333.28|335.06|333.46|335.06|333.46|334.7|333.1|0
1644262850000|2022-02-07 19:40:50|335.25|333.65|335.06|333.46|335.25|333.65|334.88|333.28|0
1644262860000|2022-02-07 19:41:00|335.25|333.65|335.25|333.65|335.25|333.65|335.06|333.46|0
1644262870000|2022-02-07 19:41:10|335.43|333.83|335.43|333.83|335.43|333.83|335.43|333.83|0
1644262880000|2022-02-07 19:41:20|335.33|333.73|335.7|334.1|335.98|334.38|335.33|333.73|0
1644262890000|2022-02-07 19:41:30|335.79|334.19|335.43|333.83|335.98|334.38|335.43|333.83|0
1644262900000|2022-02-07 19:41:40|335.61|334.01|335.43|333.83|335.61|334.01|335.43|333.83|0
1644262910000|2022-02-07 19:41:50|335.25|333.65|335.79|334.19|335.79|334.19|335.25|333.65|0
1644262920000|2022-02-07 19:42:00|335.97|334.37|336.34|334.74|336.52|334.92|335.97|334.37|0
1644262930000|2022-02-07 19:42:10|336.52|334.92|335.08|333.48|336.52|334.92|335.08|333.48|0
1644262940000|2022-02-07 19:42:20|335.44|333.84|336.37|334.77|336.37|334.77|335.44|333.84|0
1644262950000|2022-02-07 19:42:30|336.28|334.68|336.65|335.05|336.65|335.05|336.28|334.68|0
1644262960000|2022-02-07 19:42:40|336.28|334.68|335.75|334.15|336.28|334.68|335.2|333.6|0
1644262970000|2022-02-07 19:42:50|335.57|333.97|335.57|333.97|335.75|334.15|335.57|333.97|0
1644262980000|2022-02-07 19:43:00|335.75|334.15|336.48|334.88|336.48|334.88|335.75|334.15|0
1644262990000|2022-02-07 19:43:10|336.85|335.25|336.12|334.52|336.85|335.25|336.12|334.52|0
1644263000000|2022-02-07 19:43:20|335.93|334.33|335.93|334.33|335.93|334.33|335.93|334.33|0
1644263010000|2022-02-07 19:43:30|336.12|334.52|336.12|334.52|336.12|334.52|336.12|334.52|0
1644263020000|2022-02-07 19:43:40|336.02|334.42|335.75|334.15|336.12|334.52|335.75|334.15|0
1644263030000|2022-02-07 19:43:50|335.84|334.24|335.93|334.33|336.12|334.52|335.84|334.24|0
1644263040000|2022-02-07 19:44:00|336.12|334.52|336.2|334.6|336.2|334.6|336.12|334.52|0
1644263050000|2022-02-07 19:44:10|336.3|334.7|336.12|334.52|336.3|334.7|336.12|334.52|0
1644263060000|2022-02-07 19:44:20|335.57|333.97|335.93|334.33|335.93|334.33|335.57|333.97|0
1644263070000|2022-02-07 19:44:30|336.12|334.52|336.3|334.7|336.3|334.7|336.12|334.52|0
1644263080000|2022-02-07 19:44:40|336.48|334.88|336.3|334.7|336.67|335.07|336.3|334.7|0
1644263090000|2022-02-07 19:44:50|336.48|334.88|336.3|334.7|336.48|334.88|336.3|334.7|0
1644263100000|2022-02-07 19:45:00|336.48|334.88|336.39|334.79|336.48|334.88|336.3|334.7|0
1644263110000|2022-02-07 19:45:10|336.48|334.88|337.03|335.43|337.03|335.43|336.48|334.88|0
1644263120000|2022-02-07 19:45:20|336.85|335.25|336.48|334.88|336.85|335.25|336.48|334.88|0
1644263130000|2022-02-07 19:45:30|336.3|334.7|335.57|333.97|336.3|334.7|335.57|333.97|0
1644263140000|2022-02-07 19:45:40|335.38|333.78|335.57|333.97|335.57|333.97|335.38|333.78|0
1644263150000|2022-02-07 19:45:50|335.38|333.78|335.02|333.42|335.38|333.78|335.02|333.42|0
1644263160000|2022-02-07 19:46:00|335.2|333.6|335.38|333.78|335.38|333.78|335.2|333.6|0
1644263170000|2022-02-07 19:46:10|335.1|333.5|334.83|333.23|335.1|333.5|334.83|333.23|0
1644263180000|2022-02-07 19:46:20|335.02|333.42|334.83|333.23|335.02|333.42|334.83|333.23|0
1644263190000|2022-02-07 19:46:30|334.65|333.05|334.83|333.23|334.83|333.23|334.65|333.05|0
1644263200000|2022-02-07 19:46:40|335.02|333.42|335.02|333.42|335.02|333.42|334.83|333.23|0
1644263210000|2022-02-07 19:46:50|335.2|333.6|334.83|333.23|335.2|333.6|334.83|333.23|0
1644263220000|2022-02-07 19:47:00|335.02|333.42|335.02|333.42|335.02|333.42|334.83|333.23|0
1644263230000|2022-02-07 19:47:10|334.83|333.23|334.83|333.23|335.02|333.42|334.83|333.23|0
1644263240000|2022-02-07 19:47:20|334.74|333.14|334.83|333.23|334.83|333.23|334.65|333.05|0
1644263250000|2022-02-07 19:47:30|334.92|333.32|334.83|333.23|335.02|333.42|334.83|333.23|0
1644263260000|2022-02-07 19:47:40|335.02|333.42|334.92|333.32|335.02|333.42|334.92|333.32|0
1644263270000|2022-02-07 19:47:50|334.83|333.23|334.65|333.05|334.83|333.23|334.65|333.05|0
1644263280000|2022-02-07 19:48:00|334.83|333.23|334.83|333.23|334.83|333.23|334.65|333.05|0
1644263290000|2022-02-07 19:48:10|335.02|333.42|335.56|333.96|335.56|333.96|335.02|333.42|0
1644263300000|2022-02-07 19:48:20|335.75|334.15|335.56|333.96|335.75|334.15|335.56|333.96|0
1644263310000|2022-02-07 19:48:30|335.38|333.78|335.2|333.6|335.38|333.78|335.02|333.42|0
1644263320000|2022-02-07 19:48:40|335.38|333.78|335.75|334.15|335.75|334.15|335.38|333.78|0
1644263330000|2022-02-07 19:48:50|335.38|333.78|335.38|333.78|335.38|333.78|335.38|333.78|0
1644263340000|2022-02-07 19:49:00|335.2|333.6|334.28|332.68|335.2|333.6|334.28|332.68|0
1644263350000|2022-02-07 19:49:10|334.1|332.5|333.74|332.14|334.28|332.68|333.74|332.14|0
1644263360000|2022-02-07 19:49:20|333.37|331.77|333.37|331.77|333.37|331.77|333.37|331.77|0
1644263370000|2022-02-07 19:49:30|333.55|331.95|333.92|332.32|333.92|332.32|333.55|331.95|0
1644263380000|2022-02-07 19:49:40|333.73|332.13|333.92|332.32|333.92|332.32|333.73|332.13|0
1644263390000|2022-02-07 19:49:50|333.55|331.95|333.92|332.32|333.92|332.32|333.55|331.95|0
1644263400000|2022-02-07 19:50:00|333.73|332.13|333|331.4|333.73|332.13|333|331.4|0
1644263410000|2022-02-07 19:50:10|333.27|331.67|332.64|331.04|333.27|331.67|332.64|331.04|0
1644263420000|2022-02-07 19:50:20|332.46|330.86|332.46|330.86|332.64|331.04|332.09|330.49|0
1644263430000|2022-02-07 19:50:30|332.64|331.04|332.46|330.86|332.64|331.04|332.46|330.86|0
1644263440000|2022-02-07 19:50:40|332.64|331.04|332.82|331.22|332.82|331.22|332.64|331.04|0
1644263450000|2022-02-07 19:50:50|333|331.4|333.37|331.77|333.37|331.77|333|331.4|0
1644263460000|2022-02-07 19:51:00|333.55|331.95|333.37|331.77|333.55|331.95|333.19|331.59|0
1644263470000|2022-02-07 19:51:10|333.73|332.13|333.73|332.13|334.1|332.5|333.73|332.13|0
1644263480000|2022-02-07 19:51:20|334.1|332.5|333.73|332.13|334.1|332.5|333.73|332.13|0
1644263490000|2022-02-07 19:51:30|333.55|331.95|333.55|331.95|333.73|332.13|333.55|331.95|0
1644263500000|2022-02-07 19:51:40|333.73|332.13|333.73|332.13|333.73|332.13|333.55|331.95|0
1644263510000|2022-02-07 19:51:50|333.55|331.95|333.73|332.13|333.92|332.32|333.55|331.95|0
1644263520000|2022-02-07 19:52:00|333.55|331.95|333.55|331.95|333.55|331.95|333.37|331.77|0
1644263530000|2022-02-07 19:52:10|333.92|332.32|333.73|332.13|333.92|332.32|333.55|331.95|0
1644263540000|2022-02-07 19:52:20|333.55|331.95|333.73|332.13|333.73|332.13|333.55|331.95|0
1644263550000|2022-02-07 19:52:30|333.55|331.95|333.18|331.58|333.55|331.95|333.18|331.58|0
1644263560000|2022-02-07 19:52:40|333.37|331.77|333.55|331.95|333.73|332.13|333.37|331.77|0
1644263570000|2022-02-07 19:52:50|333.73|332.13|333.91|332.31|333.91|332.31|333.73|332.13|0
1644263580000|2022-02-07 19:53:00|333.73|332.13|333.73|332.13|333.73|332.13|333.73|332.13|0
1644263590000|2022-02-07 19:53:10|333.91|332.31|333.73|332.13|333.91|332.31|333.55|331.95|0
1644263600000|2022-02-07 19:53:20|333.55|331.95|333.64|332.04|333.64|332.04|333.55|331.95|0
1644263610000|2022-02-07 19:53:30|333.55|331.95|333.55|331.95|333.55|331.95|333.37|331.77|0
1644263620000|2022-02-07 19:53:40|333.37|331.77|333.37|331.77|333.55|331.95|333.37|331.77|0
1644263630000|2022-02-07 19:53:50|333.18|331.58|333.55|331.95|333.55|331.95|333.18|331.58|0
1644263640000|2022-02-07 19:54:00|333.82|332.22|333.73|332.13|333.91|332.31|333.73|332.13|0
1644263650000|2022-02-07 19:54:10|333.91|332.31|333.73|332.13|333.91|332.31|333.55|331.95|0
1644263660000|2022-02-07 19:54:20|333.55|331.95|333.73|332.13|333.73|332.13|333.55|331.95|0
1644263670000|2022-02-07 19:54:30|333.91|332.31|334|332.4|334.18|332.58|333.91|332.31|0
1644263680000|2022-02-07 19:54:40|333.73|332.13|333.73|332.13|333.73|332.13|333.73|332.13|0
1644263690000|2022-02-07 19:54:50|333.91|332.31|333.73|332.13|333.91|332.31|333.73|332.13|0
1644263700000|2022-02-07 19:55:00|333.55|331.95|333.18|331.58|333.55|331.95|332.82|331.22|0
1644263710000|2022-02-07 19:55:10|333|331.4|332.64|331.04|333|331.4|332.64|331.04|0
1644263720000|2022-02-07 19:55:20|332.45|330.85|333.36|331.76|333.36|331.76|332.45|330.85|0
1644263730000|2022-02-07 19:55:30|333.73|332.13|333.73|332.13|333.73|332.13|333.73|332.13|0
1644263740000|2022-02-07 19:55:40|333.91|332.31|334.64|333.04|334.64|333.04|333.91|332.31|0
1644263750000|2022-02-07 19:55:50|334.83|333.23|334.46|332.86|334.83|333.23|334.28|332.68|0
1644263760000|2022-02-07 19:56:00|334.64|333.04|334.28|332.68|334.64|333.04|334.28|332.68|0
1644263770000|2022-02-07 19:56:10|334.09|332.49|334.09|332.49|334.28|332.68|334.09|332.49|0
1644263780000|2022-02-07 19:56:20|333.91|332.31|334.09|332.49|334.28|332.68|333.91|332.31|0
1644263790000|2022-02-07 19:56:30|334.18|332.58|334.36|332.76|334.64|333.04|334.18|332.58|0
1644263800000|2022-02-07 19:56:40|334.64|333.04|334.64|333.04|334.64|333.04|334.46|332.86|0
1644263810000|2022-02-07 19:56:50|334.83|333.23|335.1|333.5|335.1|333.5|334.83|333.23|0
1644263820000|2022-02-07 19:57:00|335.01|333.41|334.46|332.86|335.01|333.41|334.46|332.86|0
1644263830000|2022-02-07 19:57:10|334.28|332.68|334.64|333.04|334.64|333.04|334.28|332.68|0
1644263840000|2022-02-07 19:57:20|334.83|333.23|334.64|333.04|335.01|333.41|334.64|333.04|0
1644263850000|2022-02-07 19:57:30|334.82|333.22|334.64|333.04|334.82|333.22|334.55|332.95|0
1644263860000|2022-02-07 19:57:40|334.82|333.22|334.82|333.22|334.82|333.22|334.64|333.04|0
1644263870000|2022-02-07 19:57:50|334.73|333.13|334.73|333.13|335.01|333.41|334.64|333.04|0
1644263880000|2022-02-07 19:58:00|334.28|332.68|333.73|332.13|334.28|332.68|333.73|332.13|0
1644263890000|2022-02-07 19:58:10|333.91|332.31|333.91|332.31|333.91|332.31|333.91|332.31|0
1644263900000|2022-02-07 19:58:20|333.73|332.13|333.73|332.13|334.09|332.49|333.73|332.13|0
1644263910000|2022-02-07 19:58:30|333.91|332.31|333.91|332.31|333.91|332.31|333.91|332.31|0
1644263920000|2022-02-07 19:58:40|333.73|332.13|333.54|331.94|333.91|332.31|333.54|331.94|0
1644263930000|2022-02-07 19:58:50|333.36|331.76|333.91|332.31|333.91|332.31|333.36|331.76|0
1644263940000|2022-02-07 19:59:00|333.36|331.76|333.54|331.94|333.54|331.94|333.36|331.76|0
1644263950000|2022-02-07 19:59:10|333.36|331.76|333.36|331.76|333.36|331.76|333.18|331.58|0
1644263960000|2022-02-07 19:59:20|333.54|331.94|333.36|331.76|333.54|331.94|333.36|331.76|0
1644263970000|2022-02-07 19:59:30|333.54|331.94|333.36|331.76|333.54|331.94|333.36|331.76|0
1644263980000|2022-02-07 19:59:40|333.45|331.85|333.36|331.76|333.45|331.85|333.18|331.58|0
1644263990000|2022-02-07 19:59:50|333|331.4|333|331.4|333|331.4|333|331.4|0
1644264000000|2022-02-07 20:00:00|332.81|331.21|332.27|330.67|332.81|331.21|332.08|330.48|0
1644264010000|2022-02-07 20:00:10|332.08|330.48|331.72|330.12|332.08|330.48|331.72|330.12|0
1644264020000|2022-02-07 20:00:20|331.9|330.3|331.54|329.94|331.9|330.3|331.36|329.76|0
1644264030000|2022-02-07 20:00:30|331.17|329.57|330.63|329.03|331.17|329.57|330.63|329.03|0
1644264040000|2022-02-07 20:00:40|330.08|328.48|330.45|328.85|330.45|328.85|330.08|328.48|0
1644264050000|2022-02-07 20:00:50|330.63|329.03|330.26|328.66|330.63|329.03|330.08|328.48|0
1644264060000|2022-02-07 20:01:00|330.08|328.48|329.9|328.3|330.08|328.48|329.9|328.3|0
1644264070000|2022-02-07 20:01:10|330.26|328.66|331.36|329.76|331.36|329.76|330.08|328.48|0
1644264080000|2022-02-07 20:01:20|330.99|329.39|331.17|329.57|331.17|329.57|330.81|329.21|0
1644264090000|2022-02-07 20:01:30|331.72|330.12|331.54|329.94|331.9|330.3|331.54|329.94|0
1644264100000|2022-02-07 20:01:40|331.72|330.12|331.54|329.94|331.72|330.12|331.54|329.94|0
1644264110000|2022-02-07 20:01:50|331.72|330.12|331.72|330.12|331.72|330.12|331.72|330.12|0
1644264120000|2022-02-07 20:02:00|331.54|329.94|332.99|331.39|333.36|331.76|331.54|329.94|0
1644264130000|2022-02-07 20:02:10|333.18|331.58|333.72|332.12|333.72|332.12|333.18|331.58|0
1644264140000|2022-02-07 20:02:20|334.09|332.49|333.72|332.12|334.09|332.49|333.72|332.12|0
1644264150000|2022-02-07 20:02:30|333.54|331.94|333.18|331.58|333.54|331.94|333.18|331.58|0
1644264160000|2022-02-07 20:02:40|333.72|332.12|333.54|331.94|333.72|332.12|333.54|331.94|0
1644264170000|2022-02-07 20:02:50|333.91|332.31|334.27|332.67|334.27|332.67|333.72|332.12|0
1644264180000|2022-02-07 20:03:00|334.82|333.22|334.27|332.67|334.82|333.22|334.27|332.67|0
1644264190000|2022-02-07 20:03:10|333.91|332.31|333.91|332.31|334.27|332.67|333.91|332.31|0
1644264200000|2022-02-07 20:03:20|334.09|332.49|334.18|332.58|334.18|332.58|333.99|332.39|0
1644264210000|2022-02-07 20:03:30|334.09|332.49|333.91|332.31|334.09|332.49|333.91|332.31|0
1644264220000|2022-02-07 20:03:40|333.54|331.94|333.91|332.31|333.91|332.31|333.54|331.94|0
1644264230000|2022-02-07 20:03:50|334.09|332.49|333.91|332.31|334.09|332.49|333.91|332.31|0
1644264240000|2022-02-07 20:04:00|334.45|332.85|334.45|332.85|334.64|333.04|334.27|332.67|0
1644264250000|2022-02-07 20:04:10|334.27|332.67|334.45|332.85|334.45|332.85|334.09|332.49|0
1644264260000|2022-02-07 20:04:20|335|333.4|335.19|333.59|335.19|333.59|335|333.4|0
1644264270000|2022-02-07 20:04:30|334.82|333.22|335|333.4|335|333.4|334.64|333.04|0
1644264280000|2022-02-07 20:04:40|335.18|333.58|334.82|333.22|335.18|333.58|334.82|333.22|0
1644264290000|2022-02-07 20:04:50|335|333.4|335.55|333.95|335.55|333.95|335|333.4|0
1644264300000|2022-02-07 20:05:00|335.73|334.13|335.73|334.13|335.73|334.13|335.64|334.04|0
1644264310000|2022-02-07 20:05:10|335.92|334.32|335.92|334.32|336.1|334.5|335.92|334.32|0
1644264320000|2022-02-07 20:05:20|336.1|334.5|335.92|334.32|336.1|334.5|335.92|334.32|0
1644264330000|2022-02-07 20:05:30|335.73|334.13|336.28|334.68|336.47|334.87|335.73|334.13|0
1644264340000|2022-02-07 20:05:40|336.47|334.87|335.73|334.13|336.47|334.87|335.73|334.13|0
1644264350000|2022-02-07 20:05:50|335.55|333.95|336.1|334.5|336.1|334.5|335.55|333.95|0
1644264360000|2022-02-07 20:06:00|335.73|334.13|335.55|333.95|335.73|334.13|335.37|333.77|0
1644264370000|2022-02-07 20:06:10|335.37|333.77|335|333.4|335.37|333.77|335|333.4|0
1644264380000|2022-02-07 20:06:20|334.82|333.22|334.63|333.03|334.82|333.22|334.63|333.03|0
1644264390000|2022-02-07 20:06:30|335|333.4|334.82|333.22|335|333.4|334.82|333.22|0
1644264400000|2022-02-07 20:06:40|335|333.4|335.55|333.95|335.55|333.95|335|333.4|0
1644264410000|2022-02-07 20:06:50|335.92|334.32|335.92|334.32|335.92|334.32|335.92|334.32|0
1644264420000|2022-02-07 20:07:00|336.1|334.5|334.63|333.03|336.1|334.5|334.63|333.03|0
1644264430000|2022-02-07 20:07:10|334.45|332.85|334.27|332.67|334.45|332.85|334.09|332.49|0
1644264440000|2022-02-07 20:07:20|334.36|332.76|334.27|332.67|334.45|332.85|334.27|332.67|0
1644264450000|2022-02-07 20:07:30|333.9|332.3|333.9|332.3|334.09|332.49|333.9|332.3|0
1644264460000|2022-02-07 20:07:40|334.09|332.49|334.09|332.49|334.09|332.49|334.09|332.49|0
1644264470000|2022-02-07 20:07:50|334.27|332.67|333.9|332.3|334.27|332.67|333.9|332.3|0
1644264480000|2022-02-07 20:08:00|333.72|332.12|333.54|331.94|333.72|332.12|333.54|331.94|0
1644264490000|2022-02-07 20:08:10|333.17|331.57|332.62|331.02|333.17|331.57|332.08|330.48|0
1644264500000|2022-02-07 20:08:20|333.35|331.75|333.54|331.94|333.54|331.94|333.35|331.75|0
1644264510000|2022-02-07 20:08:30|333.9|332.3|333.9|332.3|334.08|332.48|333.9|332.3|0
1644264520000|2022-02-07 20:08:40|333.72|332.12|333.72|332.12|334.08|332.48|333.72|332.12|0
1644264530000|2022-02-07 20:08:50|334.08|332.48|333.9|332.3|334.08|332.48|333.72|332.12|0
1644264540000|2022-02-07 20:09:00|334.08|332.48|334.63|333.03|334.63|333.03|334.08|332.48|0
1644264550000|2022-02-07 20:09:10|334.82|333.22|334.63|333.03|335|333.4|334.63|333.03|0
1644264560000|2022-02-07 20:09:20|334.82|333.22|335|333.4|335|333.4|334.63|333.03|0
1644264570000|2022-02-07 20:09:30|335.18|333.58|335.45|333.85|335.45|333.85|335.18|333.58|0
1644264580000|2022-02-07 20:09:40|335.55|333.95|335|333.4|335.55|333.95|335|333.4|0
1644264590000|2022-02-07 20:09:50|335.36|333.76|335|333.4|335.36|333.76|335|333.4|0
1644264600000|2022-02-07 20:10:00|335.18|333.58|334.81|333.21|335.18|333.58|334.81|333.21|0
1644264610000|2022-02-07 20:10:10|334.45|332.85|334.45|332.85|334.63|333.03|334.27|332.67|0
1644264620000|2022-02-07 20:10:20|334.63|333.03|335.18|333.58|335.18|333.58|334.63|333.03|0
1644264630000|2022-02-07 20:10:30|335|333.4|335.73|334.13|335.73|334.13|335|333.4|0
1644264640000|2022-02-07 20:10:40|336.1|334.5|335.55|333.95|336.1|334.5|335.55|333.95|0
1644264650000|2022-02-07 20:10:50|335.91|334.31|336.1|334.5|336.28|334.68|335.91|334.31|0
1644264660000|2022-02-07 20:11:00|336.28|334.68|335.73|334.13|336.28|334.68|335.36|333.76|0
1644264670000|2022-02-07 20:11:10|335.91|334.31|336.28|334.68|336.28|334.68|335.91|334.31|0
1644264680000|2022-02-07 20:11:20|336.46|334.86|337.19|335.59|337.75|336.15|336.46|334.86|0
1644264690000|2022-02-07 20:11:30|338.11|336.51|338.3|336.7|338.3|336.7|338.11|336.51|0
1644264700000|2022-02-07 20:11:40|338.11|336.51|339.03|337.43|339.03|337.43|338.11|336.51|0
1644264710000|2022-02-07 20:11:50|338.66|337.06|338.57|336.97|338.66|337.06|338.48|336.88|0
1644264720000|2022-02-07 20:12:00|338.48|336.88|338.66|337.06|338.66|337.06|338.48|336.88|0
1644264730000|2022-02-07 20:12:10|337.93|336.33|338.48|336.88|338.48|336.88|337.93|336.33|0
1644264740000|2022-02-07 20:12:20|338.85|337.25|338.3|336.7|338.85|337.25|338.3|336.7|0
1644264750000|2022-02-07 20:12:30|338.66|337.06|338.85|337.25|338.85|337.25|338.3|336.7|0
1644264760000|2022-02-07 20:12:40|339.03|337.43|339.4|337.8|339.4|337.8|339.03|337.43|0
1644264770000|2022-02-07 20:12:50|339.77|338.17|339.4|337.8|339.95|338.35|339.4|337.8|0
1644264780000|2022-02-07 20:13:00|338.66|337.06|337.93|336.33|338.66|337.06|337.93|336.33|0
1644264790000|2022-02-07 20:13:10|337.56|335.96|337.74|336.14|337.74|336.14|337.56|335.96|0
1644264800000|2022-02-07 20:13:20|338.3|336.7|338.02|336.42|338.3|336.7|337.93|336.33|0
1644264810000|2022-02-07 20:13:30|338.11|336.51|338.11|336.51|338.11|336.51|337.74|336.14|0
1644264820000|2022-02-07 20:13:40|338.48|336.88|338.48|336.88|338.66|337.06|338.48|336.88|0
1644264830000|2022-02-07 20:13:50|338.85|337.25|339.03|337.43|339.03|337.43|338.66|337.06|0
1644264840000|2022-02-07 20:14:00|339.21|337.61|339.21|337.61|339.21|337.61|339.03|337.43|0
1644264850000|2022-02-07 20:14:10|339.4|337.8|339.4|337.8|339.58|337.98|339.4|337.8|0
1644264860000|2022-02-07 20:14:20|339.58|337.98|339.4|337.8|339.58|337.98|339.4|337.8|0
1644264870000|2022-02-07 20:14:30|339.77|338.17|339.95|338.35|339.95|338.35|339.77|338.17|0
1644264880000|2022-02-07 20:14:40|339.77|338.17|339.21|337.61|339.77|338.17|339.21|337.61|0
1644264890000|2022-02-07 20:14:50|339.4|337.8|340.69|339.09|340.69|339.09|339.4|337.8|0
1644264900000|2022-02-07 20:15:00|340.87|339.27|339.95|338.35|340.87|339.27|339.95|338.35|0
1644264910000|2022-02-07 20:15:10|339.76|338.16|339.4|337.8|339.76|338.16|339.4|337.8|0
1644264920000|2022-02-07 20:15:20|339.21|337.61|339.4|337.8|339.4|337.8|339.21|337.61|0
1644264930000|2022-02-07 20:15:30|339.21|337.61|338.84|337.24|339.21|337.61|338.84|337.24|0
1644264940000|2022-02-07 20:15:40|339.03|337.43|339.03|337.43|339.21|337.61|338.93|337.33|0
1644264950000|2022-02-07 20:15:50|339.21|337.61|339.03|337.43|339.21|337.61|339.03|337.43|0
1644264960000|2022-02-07 20:16:00|338.93|337.33|338.48|336.88|338.93|337.33|338.48|336.88|0
1644264970000|2022-02-07 20:16:10|339.03|337.43|338.93|337.33|339.03|337.43|338.84|337.24|0
1644264980000|2022-02-07 20:16:20|338.84|337.24|338.84|337.24|339.03|337.43|338.84|337.24|0
1644264990000|2022-02-07 20:16:30|338.66|337.06|339.21|337.61|339.21|337.61|338.66|337.06|0
1644265000000|2022-02-07 20:16:40|339.03|337.43|338.66|337.06|339.03|337.43|338.48|336.88|0
1644265010000|2022-02-07 20:16:50|338.84|337.24|338.84|337.24|338.84|337.24|338.75|337.15|0
1644265020000|2022-02-07 20:17:00|338.48|336.88|338.48|336.88|338.48|336.88|338.38|336.78|0
1644265030000|2022-02-07 20:17:10|339.03|337.43|338.84|337.24|339.03|337.43|338.84|337.24|0
1644265040000|2022-02-07 20:17:20|339.21|337.61|339.39|337.79|339.76|338.16|339.21|337.61|0
1644265050000|2022-02-07 20:17:30|339.95|338.35|339.76|338.16|339.95|338.35|339.76|338.16|0
1644265060000|2022-02-07 20:17:40|339.58|337.98|339.58|337.98|339.95|338.35|339.58|337.98|0
1644265070000|2022-02-07 20:17:50|339.39|337.79|339.39|337.79|339.39|337.79|339.39|337.79|0
1644265080000|2022-02-07 20:18:00|338.66|337.06|339.03|337.43|339.03|337.43|338.66|337.06|0
1644265090000|2022-02-07 20:18:10|338.84|337.24|339.21|337.61|339.21|337.61|338.84|337.24|0
1644265100000|2022-02-07 20:18:20|338.84|337.24|338.29|336.69|338.84|337.24|338.29|336.69|0
1644265110000|2022-02-07 20:18:30|338.47|336.87|338.47|336.87|338.47|336.87|338.29|336.69|0
1644265120000|2022-02-07 20:18:40|338.29|336.69|337.74|336.14|338.29|336.69|337.74|336.14|0
1644265130000|2022-02-07 20:18:50|337.92|336.32|337.92|336.32|337.92|336.32|337.74|336.14|0
1644265140000|2022-02-07 20:19:00|338.01|336.41|338.47|336.87|338.66|337.06|338.01|336.41|0
1644265150000|2022-02-07 20:19:10|338.29|336.69|337.92|336.32|338.29|336.69|337.92|336.32|0
1644265160000|2022-02-07 20:19:20|338.11|336.51|338.11|336.51|338.11|336.51|338.11|336.51|0
1644265170000|2022-02-07 20:19:30|337.92|336.32|337.92|336.32|337.92|336.32|337.74|336.14|0
1644265180000|2022-02-07 20:19:40|338.11|336.51|338.01|336.41|338.11|336.51|337.74|336.14|0
1644265190000|2022-02-07 20:19:50|337.92|336.32|337|335.4|337.92|336.32|337|335.4|0
1644265200000|2022-02-07 20:20:00|336.82|335.22|337|335.4|337|335.4|336.64|335.04|0
1644265210000|2022-02-07 20:20:10|337.19|335.59|336.27|334.67|337.19|335.59|336.27|334.67|0
1644265220000|2022-02-07 20:20:20|336.45|334.85|335.36|333.76|336.45|334.85|335.36|333.76|0
1644265230000|2022-02-07 20:20:30|335.72|334.12|336.45|334.85|336.45|334.85|335.72|334.12|0
1644265240000|2022-02-07 20:20:40|336.64|335.04|336.27|334.67|336.82|335.22|336.27|334.67|0
1644265250000|2022-02-07 20:20:50|336.45|334.85|336.45|334.85|336.64|335.04|336.45|334.85|0
1644265260000|2022-02-07 20:21:00|336.09|334.49|336.82|335.22|336.82|335.22|336.09|334.49|0
1644265270000|2022-02-07 20:21:10|336.64|335.04|336.64|335.04|336.82|335.22|336.64|335.04|0
1644265280000|2022-02-07 20:21:20|336.82|335.22|336.45|334.85|336.82|335.22|336.45|334.85|0
1644265290000|2022-02-07 20:21:30|336.64|335.04|336.64|335.04|336.82|335.22|336.64|335.04|0
1644265300000|2022-02-07 20:21:40|336.45|334.85|336.45|334.85|336.45|334.85|336.09|334.49|0
1644265310000|2022-02-07 20:21:50|336.09|334.49|335.54|333.94|336.09|334.49|335.35|333.75|0
1644265320000|2022-02-07 20:22:00|335.72|334.12|334.81|333.21|335.72|334.12|334.81|333.21|0
1644265330000|2022-02-07 20:22:10|333.71|332.11|334.8|333.2|334.81|333.21|333.71|332.11|0
1644265340000|2022-02-07 20:22:20|334.26|332.66|334.44|332.84|334.44|332.84|334.26|332.66|0
1644265350000|2022-02-07 20:22:30|334.26|332.66|334.26|332.66|334.44|332.84|334.07|332.47|0
1644265360000|2022-02-07 20:22:40|334.62|333.02|334.99|333.39|334.99|333.39|334.62|333.02|0
1644265370000|2022-02-07 20:22:50|334.8|333.2|334.44|332.84|334.8|333.2|334.07|332.47|0
1644265380000|2022-02-07 20:23:00|334.99|333.39|334.62|333.02|334.99|333.39|334.62|333.02|0
1644265390000|2022-02-07 20:23:10|334.8|333.2|334.71|333.11|334.99|333.39|334.62|333.02|0
1644265400000|2022-02-07 20:23:20|334.62|333.02|334.99|333.39|334.99|333.39|334.62|333.02|0
1644265410000|2022-02-07 20:23:30|335.35|333.75|335.17|333.57|335.35|333.75|334.99|333.39|0
1644265420000|2022-02-07 20:23:40|335.35|333.75|334.99|333.39|335.35|333.75|334.99|333.39|0
1644265430000|2022-02-07 20:23:50|335.07|333.47|334.99|333.39|335.07|333.47|334.8|333.2|0
1644265440000|2022-02-07 20:24:00|334.89|333.29|334.62|333.02|334.89|333.29|334.62|333.02|0
1644265450000|2022-02-07 20:24:10|333.71|332.11|334.25|332.65|334.44|332.84|333.71|332.11|0
1644265460000|2022-02-07 20:24:20|333.89|332.29|333.61|332.01|333.89|332.29|333.61|332.01|0
1644265470000|2022-02-07 20:24:30|333.89|332.29|332.25|330.65|333.89|332.29|332.25|330.65|0
1644265480000|2022-02-07 20:24:40|332.43|330.83|332.61|331.01|332.61|331.01|332.43|330.83|0
1644265490000|2022-02-07 20:24:50|332.43|330.83|333.16|331.56|333.16|331.56|332.43|330.83|0
1644265500000|2022-02-07 20:25:00|332.98|331.38|333.52|331.92|333.52|331.92|332.79|331.19|0
1644265510000|2022-02-07 20:25:10|333.71|332.11|334.25|332.65|334.25|332.65|333.71|332.11|0
1644265520000|2022-02-07 20:25:20|334.44|332.84|334.07|332.47|334.44|332.84|334.07|332.47|0
1644265530000|2022-02-07 20:25:30|333.34|331.74|333.34|331.74|333.34|331.74|333.34|331.74|0
1644265540000|2022-02-07 20:25:40|332.61|331.01|331.88|330.28|332.61|331.01|331.88|330.28|0
1644265550000|2022-02-07 20:25:50|331.79|330.19|332.43|330.83|332.43|330.83|331.79|330.19|0
1644265560000|2022-02-07 20:26:00|332.06|330.46|332.61|331.01|332.61|331.01|332.06|330.46|0
1644265570000|2022-02-07 20:26:10|332.43|330.83|332.61|331.01|332.61|331.01|332.43|330.83|0
1644265580000|2022-02-07 20:26:20|332.25|330.65|331.33|329.73|332.25|330.65|331.33|329.73|0
1644265590000|2022-02-07 20:26:30|330.97|329.37|331.15|329.55|331.15|329.55|330.97|329.37|0
1644265600000|2022-02-07 20:26:40|331.33|329.73|332.25|330.65|332.25|330.65|331.33|329.73|0
1644265610000|2022-02-07 20:26:50|332.06|330.46|331.7|330.1|332.25|330.65|331.7|330.1|0
1644265620000|2022-02-07 20:27:00|331.52|329.92|330.61|329.01|331.52|329.92|330.42|328.82|0
1644265630000|2022-02-07 20:27:10|331.15|329.55|331.15|329.55|331.15|329.55|331.15|329.55|0
1644265640000|2022-02-07 20:27:20|331.33|329.73|330.79|329.19|331.33|329.73|330.42|328.82|0
1644265650000|2022-02-07 20:27:30|330.88|329.28|330.79|329.19|330.97|329.37|330.79|329.19|0
1644265660000|2022-02-07 20:27:40|330.61|329.01|330.42|328.82|330.61|329.01|330.42|328.82|0
1644265670000|2022-02-07 20:27:50|329.88|328.28|328.88|327.28|329.88|328.28|328.88|327.28|0
1644265680000|2022-02-07 20:28:00|328.97|327.37|328.25|326.65|328.97|327.37|328.06|326.46|0
1644265690000|2022-02-07 20:28:10|328.43|326.83|328.61|327.01|328.61|327.01|328.43|326.83|0
1644265700000|2022-02-07 20:28:20|328.97|327.37|329.33|327.73|329.52|327.92|328.97|327.37|0
1644265710000|2022-02-07 20:28:30|329.15|327.55|328.06|326.46|329.15|327.55|328.06|326.46|0
1644265720000|2022-02-07 20:28:40|327.52|325.92|327.79|326.19|327.79|326.19|327.52|325.92|0
1644265730000|2022-02-07 20:28:50|327.88|326.28|327.52|325.92|327.88|326.28|327.43|325.83|0
1644265740000|2022-02-07 20:29:00|327.16|325.56|327.52|325.92|327.52|325.92|327.16|325.56|0
1644265750000|2022-02-07 20:29:10|327.16|325.56|326.8|325.2|327.16|325.56|326.07|324.47|0
1644265760000|2022-02-07 20:29:20|327.16|325.56|327.16|325.56|327.16|325.56|326.98|325.38|0
1644265770000|2022-02-07 20:29:30|326.8|325.2|327.16|325.56|327.16|325.56|326.8|325.2|0
1644265780000|2022-02-07 20:29:40|327.34|325.74|327.34|325.74|327.34|325.74|327.34|325.74|0
1644265790000|2022-02-07 20:29:50|326.98|325.38|326.8|325.2|326.98|325.38|326.8|325.2|0
1644265800000|2022-02-07 20:30:00|326.98|325.38|327.16|325.56|327.16|325.56|326.98|325.38|0
1644265810000|2022-02-07 20:30:10|327.34|325.74|328.61|327.01|328.61|327.01|327.34|325.74|0
1644265820000|2022-02-07 20:30:20|328.97|327.37|328.97|327.37|329.33|327.73|328.87|327.27|0
1644265830000|2022-02-07 20:30:30|328.79|327.19|329.15|327.55|329.33|327.73|328.79|327.19|0
1644265840000|2022-02-07 20:30:40|329.33|327.73|329.51|327.91|329.51|327.91|329.15|327.55|0
1644265850000|2022-02-07 20:30:50|329.33|327.73|329.6|328|329.69|328.09|329.33|327.73|0
1644265860000|2022-02-07 20:31:00|329.33|327.73|328.97|327.37|329.33|327.73|328.79|327.19|0
1644265870000|2022-02-07 20:31:10|329.15|327.55|329.51|327.91|329.51|327.91|329.15|327.55|0
1644265880000|2022-02-07 20:31:20|329.69|328.09|329.33|327.73|329.69|328.09|329.33|327.73|0
1644265890000|2022-02-07 20:31:30|329.15|327.55|329.51|327.91|329.51|327.91|329.15|327.55|0
1644265900000|2022-02-07 20:31:40|329.69|328.09|329.15|327.55|329.69|328.09|329.15|327.55|0
1644265910000|2022-02-07 20:31:50|329.33|327.73|329.15|327.55|329.33|327.73|328.97|327.37|0
1644265920000|2022-02-07 20:32:00|329.33|327.73|327.88|326.28|329.33|327.73|327.52|325.92|0
1644265930000|2022-02-07 20:32:10|327.34|325.74|327.52|325.92|327.52|325.92|326.97|325.37|0
1644265940000|2022-02-07 20:32:20|327.34|325.74|327.7|326.1|327.7|326.1|327.06|325.46|0
1644265950000|2022-02-07 20:32:30|327.34|325.74|327.78|326.18|327.78|326.18|327.34|325.74|0
1644265960000|2022-02-07 20:32:40|327.7|326.1|327.7|326.1|327.88|326.28|327.7|326.1|0
1644265970000|2022-02-07 20:32:50|327.88|326.28|327.88|326.28|328.24|326.64|327.88|326.28|0
1644265980000|2022-02-07 20:33:00|328.06|326.46|328.24|326.64|328.24|326.64|327.52|325.92|0
1644265990000|2022-02-07 20:33:10|327.88|326.28|327.7|326.1|328.06|326.46|327.7|326.1|0
1644266010000|2022-02-07 20:33:30|327.88|326.28|328.06|326.46|328.24|326.64|327.88|326.28|0
1644266020000|2022-02-07 20:33:40|328.15|326.55|327.15|325.55|328.15|326.55|327.15|325.55|0
1644266030000|2022-02-07 20:33:50|326.97|325.37|327.15|325.55|327.15|325.55|326.43|324.83|0
1644266040000|2022-02-07 20:34:00|327.33|325.73|327.15|325.55|327.33|325.73|326.97|325.37|0
1644266050000|2022-02-07 20:34:10|326.97|325.37|325.89|324.29|326.97|325.37|325.89|324.29|0
1644266060000|2022-02-07 20:34:20|325.71|324.11|326.07|324.47|326.07|324.47|325.17|323.57|0
1644266070000|2022-02-07 20:34:30|326.25|324.65|326.25|324.65|326.25|324.65|326.15|324.55|0
1644266080000|2022-02-07 20:34:40|326.61|325.01|326.25|324.65|326.61|325.01|326.25|324.65|0
1644266090000|2022-02-07 20:34:50|326.07|324.47|326.61|325.01|326.61|325.01|326.07|324.47|0
1644266100000|2022-02-07 20:35:00|326.7|325.1|326.43|324.83|326.7|325.1|326.43|324.83|0
1644266110000|2022-02-07 20:35:10|326.61|325.01|325.53|323.93|326.61|325.01|325.53|323.93|0
1644266120000|2022-02-07 20:35:20|325.34|323.74|325.89|324.29|325.89|324.29|325.34|323.74|0
1644266130000|2022-02-07 20:35:30|326.07|324.47|326.79|325.19|326.79|325.19|326.07|324.47|0
1644266140000|2022-02-07 20:35:40|326.97|325.37|326.43|324.83|327.15|325.55|326.43|324.83|0
1644266150000|2022-02-07 20:35:50|326.61|325.01|326.52|324.92|326.79|325.19|326.43|324.83|0
1644266160000|2022-02-07 20:36:00|326.61|325.01|326.61|325.01|326.97|325.37|326.61|325.01|0
1644266170000|2022-02-07 20:36:10|326.25|324.65|325.71|324.11|326.25|324.65|325.71|324.11|0
1644266180000|2022-02-07 20:36:20|325.89|324.29|326.25|324.65|326.25|324.65|325.89|324.29|0
1644266190000|2022-02-07 20:36:30|326.79|325.19|326.43|324.83|326.79|325.19|326.43|324.83|0
1644266200000|2022-02-07 20:36:40|326.61|325.01|326.97|325.37|326.97|325.37|326.43|324.83|0
1644266210000|2022-02-07 20:36:50|327.33|325.73|328.06|326.46|328.06|326.46|327.33|325.73|0
1644266220000|2022-02-07 20:37:00|327.88|326.28|328.06|326.46|328.06|326.46|327.88|326.28|0
1644266230000|2022-02-07 20:37:10|327.88|326.28|327.88|326.28|328.06|326.46|327.88|326.28|0
1644266240000|2022-02-07 20:37:20|327.69|326.09|327.51|325.91|327.88|326.28|327.33|325.73|0
1644266250000|2022-02-07 20:37:30|326.79|325.19|326.97|325.37|326.97|325.37|326.79|325.19|0
1644266260000|2022-02-07 20:37:40|325.97|324.37|325.34|323.74|325.97|324.37|324.8|323.2|0
1644266270000|2022-02-07 20:37:50|324.62|323.02|324.26|322.66|324.62|323.02|324.08|322.48|0
1644266280000|2022-02-07 20:38:00|324.44|322.84|321.56|319.96|324.44|322.84|321.56|319.96|0
1644266290000|2022-02-07 20:38:10|321.47|319.87|321.92|320.32|321.92|320.32|321.38|319.78|0
1644266300000|2022-02-07 20:38:20|321.38|319.78|321.92|320.32|321.92|320.32|321.2|319.6|0
1644266310000|2022-02-07 20:38:30|321.56|319.96|321.02|319.42|321.56|319.96|320.3|318.7|0
1644266320000|2022-02-07 20:38:40|321.38|319.78|320.84|319.24|321.38|319.78|320.48|318.88|0
1644266330000|2022-02-07 20:38:50|321.56|319.96|321.2|319.6|321.56|319.96|321.02|319.42|0
1644266340000|2022-02-07 20:39:00|320.3|318.7|319.77|318.17|320.3|318.7|319.77|318.17|0
1644266350000|2022-02-07 20:39:10|319.95|318.35|318.33|316.73|320.03|318.43|318.33|316.73|0
1644266360000|2022-02-07 20:39:20|318.69|317.09|318.51|316.91|318.87|317.27|318.51|316.91|0
1644266370000|2022-02-07 20:39:30|318.87|317.27|318.87|317.27|319.05|317.45|318.87|317.27|0
1644266380000|2022-02-07 20:39:40|319.05|317.45|318.87|317.27|319.14|317.54|318.87|317.27|0
1644266390000|2022-02-07 20:39:50|319.05|317.45|319.05|317.45|319.05|317.45|318.51|316.91|0
1644266400000|2022-02-07 20:40:00|318.69|317.09|317.8|316.2|318.69|317.09|317.8|316.2|0
1644266410000|2022-02-07 20:40:10|318.51|316.91|318.51|316.91|318.51|316.91|318.42|316.82|0
1644266420000|2022-02-07 20:40:20|318.6|317|318.33|316.73|318.6|317|317.98|316.38|0
1644266430000|2022-02-07 20:40:30|315.22|313.62|315.49|313.89|315.49|313.89|315.22|313.62|0
1644266440000|2022-02-07 20:40:40|317.78|316.18|318.47|316.87|318.47|316.87|317.24|315.64|0
1644266450000|2022-02-07 20:40:50|318.82|317.22|318.35|316.75|318.82|317.22|318.35|316.75|0
1644266460000|2022-02-07 20:41:00|318.17|316.57|317.64|316.04|318.17|316.57|317.1|315.5|0
1644266470000|2022-02-07 20:41:10|318|316.4|317.82|316.22|318.17|316.57|317.82|316.22|0
1644266480000|2022-02-07 20:41:20|318.17|316.57|317.64|316.04|318.17|316.57|317.64|316.04|0
1644266490000|2022-02-07 20:41:30|318.17|316.57|318.17|316.57|318.44|316.84|318.17|316.57|0
1644266500000|2022-02-07 20:41:40|317.82|316.22|317.82|316.22|317.82|316.22|317.82|316.22|0
1644266510000|2022-02-07 20:41:50|316.93|315.33|317.01|315.41|317.28|315.68|316.75|315.15|0
1644266520000|2022-02-07 20:42:00|317.28|315.68|317.1|315.5|317.28|315.68|317.1|315.5|0
1644266530000|2022-02-07 20:42:10|317.28|315.68|317.28|315.68|317.64|316.04|317.28|315.68|0
1644266540000|2022-02-07 20:42:20|316.93|315.33|317.28|315.68|317.46|315.86|316.93|315.33|0
1644266550000|2022-02-07 20:42:30|317.46|315.86|317.46|315.86|317.82|316.22|317.46|315.86|0
1644266560000|2022-02-07 20:42:40|317.64|316.04|317.46|315.86|317.82|316.22|317.46|315.86|0
1644266570000|2022-02-07 20:42:50|318.08|316.48|317.82|316.22|318.08|316.48|317.1|315.5|0
1644266580000|2022-02-07 20:43:00|317.64|316.04|317.99|316.39|317.99|316.39|317.64|316.04|0
1644266590000|2022-02-07 20:43:10|317.46|315.86|317.82|316.22|317.9|316.3|317.46|315.86|0
1644266600000|2022-02-07 20:43:20|318.35|316.75|318.71|317.11|318.71|317.11|317.99|316.39|0
1644266610000|2022-02-07 20:43:30|319.24|317.64|320.14|318.54|320.14|318.54|319.24|317.64|0
1644266620000|2022-02-07 20:43:40|319.78|318.18|319.96|318.36|319.96|318.36|319.6|318|0
1644266630000|2022-02-07 20:43:50|320.14|318.54|320.14|318.54|320.14|318.54|319.96|318.36|0
1644266640000|2022-02-07 20:44:00|319.6|318|318.89|317.29|319.6|318|318.89|317.29|0
1644266650000|2022-02-07 20:44:10|318.79|317.19|317.82|316.22|318.79|317.19|317.82|316.22|0
1644266660000|2022-02-07 20:44:20|317.64|316.04|317.99|316.39|317.99|316.39|317.64|316.04|0
1644266670000|2022-02-07 20:44:30|317.82|316.22|317.1|315.5|317.82|316.22|317.1|315.5|0
1644266680000|2022-02-07 20:44:40|316.92|315.32|316.75|315.15|316.92|315.32|316.75|315.15|0
1644266690000|2022-02-07 20:44:50|316.92|315.32|316.92|315.32|317.1|315.5|316.92|315.32|0
1644266700000|2022-02-07 20:45:00|315.86|314.26|315.14|313.54|315.86|314.26|313.55|311.95|0
1644266710000|2022-02-07 20:45:10|314.97|313.37|314.97|313.37|315.32|313.72|314.97|313.37|0
1644266720000|2022-02-07 20:45:20|315.14|313.54|314.97|313.37|315.14|313.54|314.97|313.37|0
1644266730000|2022-02-07 20:45:30|315.32|313.72|315.68|314.08|315.68|314.08|314.26|312.66|0
1644266740000|2022-02-07 20:45:40|315.32|313.72|315.32|313.72|315.32|313.72|315.14|313.54|0
1644266750000|2022-02-07 20:45:50|314.26|312.66|314.61|313.01|314.7|313.1|314.26|312.66|0
1644266760000|2022-02-07 20:46:00|314.26|312.66|315.14|313.54|315.14|313.54|313.81|312.21|0
1644266770000|2022-02-07 20:46:10|314.61|313.01|315.5|313.9|315.5|313.9|314.61|313.01|0
1644266780000|2022-02-07 20:46:20|316.03|314.43|315.5|313.9|316.03|314.43|315.5|313.9|0
1644266790000|2022-02-07 20:46:30|314.79|313.19|314.43|312.83|314.79|313.19|314.43|312.83|0
1644266800000|2022-02-07 20:46:40|314.61|313.01|315.14|313.54|315.14|313.54|314.61|313.01|0
1644266810000|2022-02-07 20:46:50|315.32|313.72|315.5|313.9|315.68|314.08|315.32|313.72|0
1644266820000|2022-02-07 20:47:00|314.79|313.19|314.08|312.48|314.79|313.19|314.08|312.48|0
1644266830000|2022-02-07 20:47:10|313.55|311.95|314.08|312.48|314.26|312.66|313.55|311.95|0
1644266840000|2022-02-07 20:47:20|313.72|312.12|314.08|312.48|314.08|312.48|313.72|312.12|0
1644266850000|2022-02-07 20:47:30|314.25|312.65|314.43|312.83|314.43|312.83|314.25|312.65|0
1644266860000|2022-02-07 20:47:40|314.96|313.36|314.96|313.36|314.96|313.36|314.43|312.83|0
1644266870000|2022-02-07 20:47:50|315.5|313.9|315.5|313.9|315.85|314.25|315.5|313.9|0
1644266880000|2022-02-07 20:48:00|316.03|314.43|315.32|313.72|316.03|314.43|315.32|313.72|0
1644266890000|2022-02-07 20:48:10|315.85|314.25|315.85|314.25|315.85|314.25|315.32|313.72|0
1644266900000|2022-02-07 20:48:20|316.03|314.43|315.5|313.9|316.12|314.52|315.5|313.9|0
1644266910000|2022-02-07 20:48:30|315.85|314.25|316.21|314.61|316.29|314.69|315.85|314.25|0
1644266920000|2022-02-07 20:48:40|316.12|314.52|315.14|313.54|316.12|314.52|315.14|313.54|0
1644266930000|2022-02-07 20:48:50|315.5|313.9|316.03|314.43|316.03|314.43|315.5|313.9|0
1644266940000|2022-02-07 20:49:00|315.5|313.9|315.4|313.8|315.5|313.9|314.61|313.01|0
1644266950000|2022-02-07 20:49:10|314.96|313.36|314.96|313.36|314.96|313.36|314.79|313.19|0
1644266960000|2022-02-07 20:49:20|314.08|312.48|313.98|312.38|314.43|312.83|313.98|312.38|0
1644266970000|2022-02-07 20:49:30|312.66|311.06|312.66|311.06|312.92|311.32|312.3|310.7|0
1644266980000|2022-02-07 20:49:40|312.48|310.88|313.37|311.77|313.72|312.12|312.48|310.88|0
1644266990000|2022-02-07 20:49:50|313.01|311.41|313.37|311.77|313.37|311.77|313.01|311.41|0
1644267000000|2022-02-07 20:50:00|315.5|313.9|318.17|316.57|318.17|316.57|315.5|313.9|0
1644267010000|2022-02-07 20:50:10|319.24|317.64|318.52|316.92|319.24|317.64|318.17|316.57|0
1644267020000|2022-02-07 20:50:20|318.79|317.19|317.45|315.85|318.88|317.28|317.45|315.85|0
1644267030000|2022-02-07 20:50:30|316.92|315.32|317.63|316.03|317.63|316.03|316.74|315.14|0
1644267040000|2022-02-07 20:50:40|317.81|316.21|316.56|314.96|317.81|316.21|316.56|314.96|0
1644267050000|2022-02-07 20:50:50|316.92|315.32|316.92|315.32|317.27|315.67|316.92|315.32|0
1644267060000|2022-02-07 20:51:00|316.29|314.69|317.1|315.5|317.1|315.5|316.29|314.69|0
1644267070000|2022-02-07 20:51:10|316.56|314.96|316.74|315.14|316.92|315.32|316.56|314.96|0
1644267080000|2022-02-07 20:51:20|316.92|315.32|316.56|314.96|317.1|315.5|316.56|314.96|0
1644267090000|2022-02-07 20:51:30|316.21|314.61|316.21|314.61|316.21|314.61|316.21|314.61|0
1644267100000|2022-02-07 20:51:40|314.96|313.36|313.72|312.12|314.96|313.36|313.63|312.03|0
1644267110000|2022-02-07 20:51:50|313.98|312.38|313.9|312.3|314.25|312.65|313.9|312.3|0
1644267120000|2022-02-07 20:52:00|313.01|311.41|312.66|311.06|313.54|311.94|312.66|311.06|0
1644267130000|2022-02-07 20:52:10|312.48|310.88|311.06|309.46|312.48|310.88|311.06|309.46|0
1644267140000|2022-02-07 20:52:20|310.36|308.76|309.65|308.05|310.54|308.94|309.65|308.05|0
1644267150000|2022-02-07 20:52:30|309.83|308.23|309.83|308.23|309.83|308.23|309.65|308.05|0
1644267160000|2022-02-07 20:52:40|309.48|307.88|308.42|306.82|309.65|308.05|308.42|306.82|0
1644267170000|2022-02-07 20:52:50|307.89|306.29|308.24|306.64|308.77|307.17|307.89|306.29|0
1644267180000|2022-02-07 20:53:00|308.42|306.82|307.72|306.12|308.42|306.82|307.72|306.12|0
1644267190000|2022-02-07 20:53:10|307.19|305.59|306.49|304.89|307.19|305.59|306.49|304.89|0
1644267200000|2022-02-07 20:53:20|306.66|305.06|306.92|305.32|307.54|305.94|306.49|304.89|0
1644267210000|2022-02-07 20:53:30|307.19|305.59|307.19|305.59|307.54|305.94|307.19|305.59|0
1644267220000|2022-02-07 20:53:40|308.24|306.64|308.95|307.35|308.95|307.35|308.24|306.64|0
1644267230000|2022-02-07 20:53:50|308.77|307.17|309.3|307.7|309.3|307.7|308.6|307|0
1644267240000|2022-02-07 20:54:00|308.77|307.17|309.65|308.05|309.65|308.05|308.77|307.17|0
1644267250000|2022-02-07 20:54:10|308.77|307.17|308.42|306.82|308.77|307.17|308.42|306.82|0
1644267260000|2022-02-07 20:54:20|307.72|306.12|307.72|306.12|307.72|306.12|307.19|305.59|0
1644267270000|2022-02-07 20:54:30|307.54|305.94|308.24|306.64|308.24|306.64|307.54|305.94|0
1644267280000|2022-02-07 20:54:40|306.84|305.24|305.79|304.19|306.84|305.24|305.79|304.19|0
1644267290000|2022-02-07 20:54:50|306.22|304.62|306.66|305.06|306.66|305.06|305.96|304.36|0
1644267300000|2022-02-07 20:55:00|307.01|305.41|307.01|305.41|308.07|306.47|307.01|305.41|0
1644267310000|2022-02-07 20:55:10|307.36|305.76|307.36|305.76|307.36|305.76|306.66|305.06|0
1644267320000|2022-02-07 20:55:20|308.07|306.47|304.36|302.76|308.07|306.47|304.36|302.76|0
1644267330000|2022-02-07 20:55:30|304.09|302.49|304.19|302.59|304.19|302.59|304.01|302.41|0
1644267340000|2022-02-07 20:55:40|304.36|302.76|306.46|304.86|307.51|305.91|304.36|302.76|0
1644267350000|2022-02-07 20:55:50|305.76|304.16|305.59|303.99|306.02|304.42|305.59|303.99|0
1644267360000|2022-02-07 20:56:00|306.11|304.51|305.72|304.12|307.29|305.69|305.72|304.12|0
1644267370000|2022-02-07 20:56:10|305.89|304.29|306.42|304.82|306.42|304.82|305.89|304.29|0
1644267380000|2022-02-07 20:56:20|307.12|305.52|307.12|305.52|307.29|305.69|306.94|305.34|0
1644267390000|2022-02-07 20:56:30|307.82|306.22|307.64|306.04|307.82|306.22|307.64|306.04|0
1644267400000|2022-02-07 20:56:40|307.99|306.39|308.69|307.09|308.69|307.09|307.82|306.22|0
1644267410000|2022-02-07 20:56:50|309.4|307.8|308.52|306.92|309.4|307.8|308.52|306.92|0
1644267420000|2022-02-07 20:57:00|308.34|306.74|309.57|307.97|309.57|307.97|308.34|306.74|0
1644267430000|2022-02-07 20:57:10|309.04|307.44|309.57|307.97|309.75|308.15|309.04|307.44|0
1644267440000|2022-02-07 20:57:20|309.75|308.15|310.1|308.5|310.1|308.5|309.57|307.97|0
1644267450000|2022-02-07 20:57:30|310.27|308.67|310.45|308.85|310.45|308.85|310.1|308.5|0
1644267460000|2022-02-07 20:57:40|310.63|309.03|311.33|309.73|311.33|309.73|310.63|309.03|0
1644267470000|2022-02-07 20:57:50|311.68|310.08|311.15|309.55|311.68|310.08|311.15|309.55|0
1644267480000|2022-02-07 20:58:00|310.63|309.03|310.45|308.85|310.89|309.29|310.45|308.85|0
1644267490000|2022-02-07 20:58:10|310.98|309.38|310.98|309.38|311.33|309.73|310.98|309.38|0
1644267500000|2022-02-07 20:58:20|311.15|309.55|311.33|309.73|311.33|309.73|311.15|309.55|0
1644267510000|2022-02-07 20:58:30|311.15|309.55|311.5|309.9|311.5|309.9|311.15|309.55|0
1644267520000|2022-02-07 20:58:40|311.68|310.08|312.03|310.43|312.29|310.69|311.68|310.08|0
1644267530000|2022-02-07 20:58:50|311.86|310.26|312.21|310.61|312.21|310.61|311.5|309.9|0
1644267540000|2022-02-07 20:59:00|312.56|310.96|312.91|311.31|313.09|311.49|312.56|310.96|0
1644267550000|2022-02-07 20:59:10|313.62|312.02|313.97|312.37|313.97|312.37|313.62|312.02|0
1644267560000|2022-02-07 20:59:20|314.33|312.73|314.86|313.26|314.86|313.26|314.33|312.73|0
1644267570000|2022-02-07 20:59:30|312.91|311.31|313.09|311.49|313.09|311.49|312.91|311.31|0
1644267580000|2022-02-07 20:59:40|313.62|312.02|314.15|312.55|314.15|312.55|312.91|311.31|0
1644267590000|2022-02-07 20:59:50|315.21|313.61|315.21|313.61|315.21|313.61|314.5|312.9|0
1644267600000|2022-02-07 21:00:00|315.39|313.79|318.21|316.61|318.21|316.61|315.39|313.79|0
1644267610000|2022-02-07 21:00:10|319.1|317.5|318.42|316.82|319.1|317.5|317.98|316.38|0
1644267620000|2022-02-07 21:00:20|318.51|316.91|318.51|316.91|318.51|316.91|318.33|316.73|0
1644267630000|2022-02-07 21:00:30|318.33|316.73|318.04|316.44|318.87|317.27|318.04|316.44|0
1644267640000|2022-02-07 21:00:40|317.68|316.08|317.15|315.55|317.68|316.08|317.15|315.55|0
1644267650000|2022-02-07 21:00:50|316.97|315.37|316.44|314.84|316.97|315.37|316.44|314.84|0
1644267660000|2022-02-07 21:01:00|316.79|315.19|316.79|315.19|316.79|315.19|316.62|315.02|0
1644267670000|2022-02-07 21:01:10|317.15|315.55|317.33|315.73|317.33|315.73|316.97|315.37|0
1644267680000|2022-02-07 21:01:20|316.97|315.37|316.79|315.19|317.15|315.55|316.79|315.19|0
1644267690000|2022-02-07 21:01:30|316.62|315.02|316.79|315.19|316.79|315.19|316.62|315.02|0
1644267700000|2022-02-07 21:01:40|316.62|315.02|316.62|315.02|316.97|315.37|316.62|315.02|0
1644267710000|2022-02-07 21:01:50|316.79|315.19|316.62|315.02|316.79|315.19|316.62|315.02|0
1644267720000|2022-02-07 21:02:00|316.7|315.1|316.97|315.37|316.97|315.37|316.7|315.1|0
1644267730000|2022-02-07 21:02:10|316.62|315.02|316.26|314.66|316.79|315.19|316.26|314.66|0
1644267740000|2022-02-07 21:02:20|316.08|314.48|316.62|315.02|316.62|315.02|315.91|314.31|0
1644267750000|2022-02-07 21:02:30|316.79|315.19|317.15|315.55|317.15|315.55|316.79|315.19|0
1644267770000|2022-02-07 21:02:50|317.23|315.63|317.15|315.55|317.33|315.73|317.15|315.55|0
1644267780000|2022-02-07 21:03:00|317.5|315.9|317.5|315.9|317.5|315.9|317.5|315.9|0
1644267790000|2022-02-07 21:03:10|317.68|316.08|317.68|316.08|317.86|316.26|317.68|316.08|0
1644267800000|2022-02-07 21:03:20|318.04|316.44|317.86|316.26|318.22|316.62|317.86|316.26|0
1644267810000|2022-02-07 21:03:30|318.04|316.44|318.22|316.62|318.22|316.62|318.04|316.44|0
1644267820000|2022-02-07 21:03:40|317.86|316.26|318.39|316.79|318.39|316.79|317.86|316.26|0
1644267830000|2022-02-07 21:03:50|318.22|316.62|318.04|316.44|318.22|316.62|318.04|316.44|0
1644267840000|2022-02-07 21:04:00|318.12|316.52|318.12|316.52|318.12|316.52|318.12|316.52|0
1644267850000|2022-02-07 21:04:10|318.22|316.62|318.22|316.62|318.22|316.62|318.22|316.62|0
1644267860000|2022-02-07 21:04:20|318.39|316.79|318.39|316.79|318.57|316.97|318.39|316.79|0
1644267870000|2022-02-07 21:04:30|318.22|316.62|318.22|316.62|318.22|316.62|318.22|316.62|0
1644267880000|2022-02-07 21:04:40|317.86|316.26|318.04|316.44|318.04|316.44|317.86|316.26|0
1644267890000|2022-02-07 21:04:50|317.94|316.34|318.39|316.79|318.39|316.79|317.94|316.34|0
1644267900000|2022-02-07 21:05:00|318.04|316.44|317.86|316.26|318.22|316.62|317.86|316.26|0
1644267910000|2022-02-07 21:05:10|318.22|316.62|318.39|316.79|318.39|316.79|318.04|316.44|0
1644267920000|2022-02-07 21:05:20|318.22|316.62|318.39|316.79|318.39|316.79|318.21|316.61|0
1644267930000|2022-02-07 21:05:30|318.57|316.97|317.86|316.26|318.57|316.97|317.86|316.26|0
1644267940000|2022-02-07 21:05:40|318.12|316.52|318.39|316.79|318.39|316.79|318.12|316.52|0
1644267950000|2022-02-07 21:05:50|318.21|316.61|318.39|316.79|318.39|316.79|318.21|316.61|0
1644267960000|2022-02-07 21:06:00|318.21|316.61|318.21|316.61|318.21|316.61|318.21|316.61|0
1644267970000|2022-02-07 21:06:10|318.04|316.44|317.86|316.26|318.04|316.44|317.86|316.26|0
1644267980000|2022-02-07 21:06:20|318.04|316.44|317.86|316.26|318.04|316.44|317.86|316.26|0
1644267990000|2022-02-07 21:06:30|317.94|316.34|318.21|316.61|318.21|316.61|317.94|316.34|0
1644268000000|2022-02-07 21:06:40|318.04|316.44|318.39|316.79|318.39|316.79|318.04|316.44|0
1644268010000|2022-02-07 21:06:50|318.57|316.97|318.57|316.97|318.57|316.97|318.39|316.79|0
1644268020000|2022-02-07 21:07:00|318.39|316.79|318.39|316.79|318.39|316.79|318.39|316.79|0
1644268030000|2022-02-07 21:07:10|318.57|316.97|318.57|316.97|318.75|317.15|318.57|316.97|0
1644268050000|2022-02-07 21:07:30|318.75|317.15|318.75|317.15|318.75|317.15|318.75|317.15|0
1644268060000|2022-02-07 21:07:40|318.93|317.33|319.1|317.5|319.28|317.68|318.93|317.33|0
1644268070000|2022-02-07 21:07:50|318.93|317.33|318.93|317.33|318.93|317.33|318.93|317.33|0
1644268080000|2022-02-07 21:08:00|318.75|317.15|318.21|316.61|318.75|317.15|318.21|316.61|0
1644268090000|2022-02-07 21:08:10|318.39|316.79|318.39|316.79|318.39|316.79|318.39|316.79|0
1644268100000|2022-02-07 21:08:20|318.21|316.61|318.3|316.7|318.39|316.79|318.21|316.61|0
1644268110000|2022-02-07 21:08:30|318.39|316.79|318.21|316.61|318.39|316.79|318.21|316.61|0
1644268120000|2022-02-07 21:08:40|318.03|316.43|317.76|316.16|318.03|316.43|317.76|316.16|0
1644268130000|2022-02-07 21:08:50|318.03|316.43|317.86|316.26|318.03|316.43|317.86|316.26|0
1644268140000|2022-02-07 21:09:00|317.68|316.08|317.68|316.08|317.68|316.08|317.68|316.08|0
1644268150000|2022-02-07 21:09:10|317.59|315.99|317.5|315.9|317.68|316.08|317.5|315.9|0
1644268160000|2022-02-07 21:09:20|317.68|316.08|317.68|316.08|317.68|316.08|317.68|316.08|0
1644268170000|2022-02-07 21:09:30|317.86|316.26|318.03|316.43|318.3|316.7|317.86|316.26|0
1644268180000|2022-02-07 21:09:40|317.86|316.26|317.68|316.08|317.86|316.26|317.68|316.08|0
1644268190000|2022-02-07 21:09:50|317.86|316.26|317.76|316.16|317.86|316.26|317.68|316.08|0
1644268200000|2022-02-07 21:10:00|317.85|316.25|318.39|316.79|318.39|316.79|317.85|316.25|0
1644268210000|2022-02-07 21:10:10|318.21|316.61|318.03|316.43|318.21|316.61|318.03|316.43|0
1644268220000|2022-02-07 21:10:20|318.21|316.61|318.03|316.43|318.21|316.61|318.03|316.43|0
1644268230000|2022-02-07 21:10:30|317.85|316.25|318.39|316.79|318.39|316.79|317.85|316.25|0
1644268240000|2022-02-07 21:10:40|318.3|316.7|318.3|316.7|318.3|316.7|318.3|316.7|0
1644268250000|2022-02-07 21:10:50|318.39|316.79|318.65|317.05|318.65|317.05|318.39|316.79|0
1644268260000|2022-02-07 21:11:00|318.57|316.97|318.74|317.14|318.74|317.14|318.57|316.97|0
1644268270000|2022-02-07 21:11:10|318.65|317.05|318.21|316.61|318.65|317.05|318.21|316.61|0
1644268280000|2022-02-07 21:11:20|318.3|316.7|318.39|316.79|318.39|316.79|318.21|316.61|0
1644268290000|2022-02-07 21:11:30|318.47|316.87|318.21|316.61|318.47|316.87|318.21|316.61|0
1644268300000|2022-02-07 21:11:40|318.3|316.7|318.39|316.79|318.39|316.79|318.3|316.7|0
1644268310000|2022-02-07 21:11:50|318.57|316.97|318.39|316.79|318.57|316.97|318.39|316.79|0
1644268320000|2022-02-07 21:12:00|318.57|316.97|318.74|317.14|318.74|317.14|318.57|316.97|0
1644268330000|2022-02-07 21:12:10|318.92|317.32|318.92|317.32|318.92|317.32|318.92|317.32|0
1644268340000|2022-02-07 21:12:20|318.74|317.14|318.74|317.14|318.74|317.14|318.74|317.14|0
1644268350000|2022-02-07 21:12:30|318.65|317.05|318.39|316.79|318.65|317.05|318.39|316.79|0
1644268360000|2022-02-07 21:12:40|318.21|316.61|318.39|316.79|318.39|316.79|318.21|316.61|0
1644268370000|2022-02-07 21:12:50|318.21|316.61|318.39|316.79|318.39|316.79|318.21|316.61|0
1644268380000|2022-02-07 21:13:00|318.57|316.97|318.56|316.96|318.57|316.97|318.39|316.79|0
1644268390000|2022-02-07 21:13:10|318.65|317.05|318.92|317.32|318.92|317.32|318.65|317.05|0
1644268400000|2022-02-07 21:13:20|319.1|317.5|319.28|317.68|319.28|317.68|319.1|317.5|0
1644268410000|2022-02-07 21:13:30|319.46|317.86|319.81|318.21|319.81|318.21|319.46|317.86|0
1644268420000|2022-02-07 21:13:40|319.72|318.12|319.63|318.03|319.72|318.12|319.63|318.03|0
1644268430000|2022-02-07 21:13:50|319.46|317.86|319.1|317.5|319.46|317.86|319.1|317.5|0
1644268440000|2022-02-07 21:14:00|319.28|317.68|318.92|317.32|319.28|317.68|318.92|317.32|0
1644268450000|2022-02-07 21:14:10|319.1|317.5|319.1|317.5|319.1|317.5|319.1|317.5|0
1644268460000|2022-02-07 21:14:20|319.28|317.68|319.46|317.86|319.46|317.86|319.28|317.68|0
1644268470000|2022-02-07 21:14:30|319.28|317.68|319.28|317.68|319.28|317.68|319.28|317.68|0
1644268480000|2022-02-07 21:14:40|319.46|317.86|319.63|318.03|319.63|318.03|319.46|317.86|0
1644268490000|2022-02-07 21:14:50|319.28|317.68|319.18|317.58|319.28|317.68|319.18|317.58|0
1644268500000|2022-02-07 21:15:00|319.1|317.5|319.1|317.5|319.1|317.5|319.1|317.5|0
1644268520000|2022-02-07 21:15:20|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1644268530000|2022-02-07 21:15:30|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1644268540000|2022-02-07 21:15:40|319.32|316.92|319.5|317.1|319.5|317.1|319.32|316.92|0
1644268550000|2022-02-07 21:15:50|319.32|316.92|319.32|316.92|319.5|317.1|319.32|316.92|0
1644268560000|2022-02-07 21:16:00|319.5|317.1|319.32|316.92|319.5|317.1|319.32|316.92|0
1644268570000|2022-02-07 21:16:10|319.14|316.74|319.5|317.1|319.5|317.1|319.14|316.74|0
1644268580000|2022-02-07 21:16:20|319.68|317.28|319.85|317.45|319.85|317.45|319.68|317.28|0
1644268590000|2022-02-07 21:16:30|319.76|317.36|319.5|317.1|319.76|317.36|319.5|317.1|0
1644268600000|2022-02-07 21:16:40|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1644268610000|2022-02-07 21:16:50|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1644268620000|2022-02-07 21:17:00|319.94|317.54|319.76|317.36|319.94|317.54|319.76|317.36|0
1644268630000|2022-02-07 21:17:10|319.85|317.45|319.67|317.27|319.85|317.45|319.67|317.27|0
1644268640000|2022-02-07 21:17:20|319.5|317.1|319.32|316.92|319.5|317.1|319.32|316.92|0
1644268650000|2022-02-07 21:17:30|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1644268660000|2022-02-07 21:17:40|319.32|316.92|319.5|317.1|319.5|317.1|319.32|316.92|0
1644268670000|2022-02-07 21:17:50|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1644268690000|2022-02-07 21:18:10|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1644268700000|2022-02-07 21:18:20|318.96|316.56|318.96|316.56|318.96|316.56|318.96|316.56|0
1644268710000|2022-02-07 21:18:30|319.14|316.74|318.96|316.56|319.14|316.74|318.96|316.56|0
1644268720000|2022-02-07 21:18:40|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1644268730000|2022-02-07 21:18:50|318.6|316.2|318.6|316.2|318.6|316.2|318.6|316.2|0
1644268750000|2022-02-07 21:19:10|318.78|316.38|318.96|316.56|318.96|316.56|318.78|316.38|0
1644268760000|2022-02-07 21:19:20|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1644268770000|2022-02-07 21:19:30|318.6|316.2|318.6|316.2|318.6|316.2|318.6|316.2|0
1644268780000|2022-02-07 21:19:40|318.78|316.38|318.96|316.56|319.05|316.65|318.78|316.38|0
1644268790000|2022-02-07 21:19:50|319.04|316.64|319.14|316.74|319.14|316.74|319.04|316.64|0
1644268800000|2022-02-07 21:20:00|319.32|316.92|319.32|316.92|319.32|316.92|319.22|316.82|0
1644268810000|2022-02-07 21:20:10|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1644268820000|2022-02-07 21:20:20|319.4|317|319.32|316.92|319.49|317.09|319.32|316.92|0
1644268860000|2022-02-07 21:21:00|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1644268900000|2022-02-07 21:21:40|319.31|316.91|318.96|316.56|319.31|316.91|318.96|316.56|0
1644268920000|2022-02-07 21:22:00|319.14|316.74|319.31|316.91|319.31|316.91|319.14|316.74|0
1644268930000|2022-02-07 21:22:10|319.04|316.64|319.04|316.64|319.04|316.64|319.04|316.64|0
1644268940000|2022-02-07 21:22:20|318.96|316.56|319.14|316.74|319.14|316.74|318.96|316.56|0
1644268960000|2022-02-07 21:22:40|319.31|316.91|319.14|316.74|319.31|316.91|319.14|316.74|0
1644268970000|2022-02-07 21:22:50|319.04|316.64|319.14|316.74|319.14|316.74|319.04|316.64|0
1644268980000|2022-02-07 21:23:00|319.13|316.73|319.31|316.91|319.31|316.91|319.13|316.73|0
1644269000000|2022-02-07 21:23:20|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1644269010000|2022-02-07 21:23:30|319.31|316.91|319.4|317|319.4|317|319.13|316.73|0
1644269020000|2022-02-07 21:23:40|319.31|316.91|319.13|316.73|319.31|316.91|319.13|316.73|0
1644269030000|2022-02-07 21:23:50|319.22|316.82|319.13|316.73|319.22|316.82|319.13|316.73|0
1644269050000|2022-02-07 21:24:10|319.31|316.91|318.96|316.56|319.31|316.91|318.96|316.56|0
1644269060000|2022-02-07 21:24:20|319.13|316.73|319.31|316.91|319.31|316.91|319.13|316.73|0
1644269070000|2022-02-07 21:24:30|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1644269080000|2022-02-07 21:24:40|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1644269090000|2022-02-07 21:24:50|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1644269100000|2022-02-07 21:25:00|319.49|317.09|319.31|316.91|319.49|317.09|319.31|316.91|0
1644269120000|2022-02-07 21:25:20|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1644269130000|2022-02-07 21:25:30|319.85|317.45|320.02|317.62|320.02|317.62|319.85|317.45|0
1644269140000|2022-02-07 21:25:40|320.2|317.8|320.2|317.8|320.2|317.8|320.11|317.71|0
1644269150000|2022-02-07 21:25:50|320.38|317.98|320.2|317.8|320.38|317.98|320.2|317.8|0
1644269160000|2022-02-07 21:26:00|320.02|317.62|319.85|317.45|320.02|317.62|319.85|317.45|0
1644269170000|2022-02-07 21:26:10|319.67|317.27|319.85|317.45|319.85|317.45|319.67|317.27|0
1644269180000|2022-02-07 21:26:20|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1644269190000|2022-02-07 21:26:30|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1644269200000|2022-02-07 21:26:40|319.93|317.53|319.67|317.27|319.93|317.53|319.67|317.27|0
1644269220000|2022-02-07 21:27:00|319.85|317.45|319.85|317.45|319.85|317.45|319.85|317.45|0
1644269230000|2022-02-07 21:27:10|320.02|317.62|320.2|317.8|320.2|317.8|320.02|317.62|0
1644269240000|2022-02-07 21:27:20|320.38|317.98|320.2|317.8|320.38|317.98|320.2|317.8|0
1644269250000|2022-02-07 21:27:30|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1644269260000|2022-02-07 21:27:40|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644269270000|2022-02-07 21:27:50|319.93|317.53|319.84|317.44|319.93|317.53|319.84|317.44|0
1644269280000|2022-02-07 21:28:00|319.93|317.53|319.84|317.44|319.93|317.53|319.84|317.44|0
1644269290000|2022-02-07 21:28:10|319.67|317.27|319.75|317.35|319.75|317.35|319.67|317.27|0
1644269300000|2022-02-07 21:28:20|319.84|317.44|319.84|317.44|319.93|317.53|319.84|317.44|0
1644269310000|2022-02-07 21:28:30|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1644269320000|2022-02-07 21:28:40|319.75|317.35|319.84|317.44|319.84|317.44|319.75|317.35|0
1644269330000|2022-02-07 21:28:50|319.75|317.35|319.84|317.44|319.84|317.44|319.75|317.35|0
1644269340000|2022-02-07 21:29:00|320.02|317.62|319.84|317.44|320.02|317.62|319.84|317.44|0
1644269350000|2022-02-07 21:29:10|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644269380000|2022-02-07 21:29:40|320.11|317.71|320.38|317.98|320.38|317.98|320.11|317.71|0
1644269390000|2022-02-07 21:29:50|320.46|318.06|320.38|317.98|320.46|318.06|320.38|317.98|0
1644269400000|2022-02-07 21:30:00|320.2|317.8|320.02|317.62|320.2|317.8|320.02|317.62|0
1644269430000|2022-02-07 21:30:30|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1644269440000|2022-02-07 21:30:40|319.84|317.44|319.66|317.26|320.02|317.62|319.66|317.26|0
1644269450000|2022-02-07 21:30:50|320.02|317.62|319.66|317.26|320.02|317.62|319.66|317.26|0
1644269460000|2022-02-07 21:31:00|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1644269470000|2022-02-07 21:31:10|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644269480000|2022-02-07 21:31:20|319.84|317.44|320.2|317.8|320.2|317.8|319.84|317.44|0
1644269490000|2022-02-07 21:31:30|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644269530000|2022-02-07 21:32:10|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1644269540000|2022-02-07 21:32:20|319.93|317.53|320.02|317.62|320.02|317.62|319.93|317.53|0
1644269550000|2022-02-07 21:32:30|320.2|317.8|320.2|317.8|320.2|317.8|320.2|317.8|0
1644269560000|2022-02-07 21:32:40|320.02|317.62|320.2|317.8|320.2|317.8|320.02|317.62|0
1644269570000|2022-02-07 21:32:50|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644269580000|2022-02-07 21:33:00|319.84|317.44|319.84|317.44|319.84|317.44|319.66|317.26|0
1644269590000|2022-02-07 21:33:10|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1644269610000|2022-02-07 21:33:30|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1644269620000|2022-02-07 21:33:40|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644269650000|2022-02-07 21:34:10|320.2|317.8|320.2|317.8|320.2|317.8|320.2|317.8|0
1644269680000|2022-02-07 21:34:40|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1644269690000|2022-02-07 21:34:50|320.2|317.8|320.2|317.8|320.2|317.8|320.2|317.8|0
1644269700000|2022-02-07 21:35:00|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1644269710000|2022-02-07 21:35:10|320.2|317.8|320.2|317.8|320.2|317.8|320.2|317.8|0
1644269730000|2022-02-07 21:35:30|320.37|317.97|320.2|317.8|320.37|317.97|320.2|317.8|0
1644269740000|2022-02-07 21:35:40|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1644269760000|2022-02-07 21:36:00|320.28|317.88|320.19|317.79|320.28|317.88|320.19|317.79|0
1644269770000|2022-02-07 21:36:10|320.28|317.88|320.37|317.97|320.37|317.97|320.28|317.88|0
1644269790000|2022-02-07 21:36:30|320.55|318.15|320.46|318.06|320.55|318.15|320.37|317.97|0
1644269800000|2022-02-07 21:36:40|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1644269820000|2022-02-07 21:37:00|320.55|318.15|320.55|318.15|320.55|318.15|320.55|318.15|0
1644269840000|2022-02-07 21:37:20|320.37|317.97|320.73|318.33|320.73|318.33|320.37|317.97|0
1644269850000|2022-02-07 21:37:30|320.64|318.24|320.55|318.15|320.64|318.24|320.55|318.15|0
1644269860000|2022-02-07 21:37:40|320.64|318.24|320.55|318.15|320.73|318.33|320.55|318.15|0
1644269870000|2022-02-07 21:37:50|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1644269890000|2022-02-07 21:38:10|320.55|318.15|320.55|318.15|320.55|318.15|320.55|318.15|0
1644269930000|2022-02-07 21:38:50|320.73|318.33|320.55|318.15|320.73|318.33|320.55|318.15|0
1644269940000|2022-02-07 21:39:00|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1644269950000|2022-02-07 21:39:10|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1644270000000|2022-02-07 21:40:00|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1644270010000|2022-02-07 21:40:10|320.01|317.61|320.1|317.7|320.1|317.7|320.01|317.61|0
1644270020000|2022-02-07 21:40:20|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1644270030000|2022-02-07 21:40:30|320.1|317.7|320.1|317.7|320.1|317.7|320.1|317.7|0
1644270040000|2022-02-07 21:40:40|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1644270050000|2022-02-07 21:40:50|320.1|317.7|320.1|317.7|320.1|317.7|320.1|317.7|0
1644270060000|2022-02-07 21:41:00|320.19|317.79|320.19|317.79|320.19|317.79|320.1|317.7|0
1644270070000|2022-02-07 21:41:10|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1644270090000|2022-02-07 21:41:30|319.83|317.43|319.83|317.43|319.83|317.43|319.83|317.43|0
1644270100000|2022-02-07 21:41:40|319.92|317.52|319.92|317.52|320.01|317.61|319.92|317.52|0
1644270110000|2022-02-07 21:41:50|320.01|317.61|320.01|317.61|320.01|317.61|319.92|317.52|0
1644270120000|2022-02-07 21:42:00|319.83|317.43|319.83|317.43|319.83|317.43|319.83|317.43|0
1644270130000|2022-02-07 21:42:10|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1644270150000|2022-02-07 21:42:30|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1644270160000|2022-02-07 21:42:40|319.83|317.43|319.65|317.25|319.83|317.43|319.65|317.25|0
1644270180000|2022-02-07 21:43:00|319.74|317.34|319.65|317.25|319.74|317.34|319.65|317.25|0
1644270200000|2022-02-07 21:43:20|319.83|317.43|319.83|317.43|319.83|317.43|319.83|317.43|0
1644270230000|2022-02-07 21:43:50|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1644270250000|2022-02-07 21:44:10|319.83|317.43|319.83|317.43|319.83|317.43|319.83|317.43|0
1644270270000|2022-02-07 21:44:30|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1644270280000|2022-02-07 21:44:40|319.83|317.43|319.65|317.25|319.83|317.43|319.65|317.25|0
1644270320000|2022-02-07 21:45:20|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1644270350000|2022-02-07 21:45:50|319.29|316.89|319.47|317.07|319.47|317.07|319.29|316.89|0
1644270360000|2022-02-07 21:46:00|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1644270380000|2022-02-07 21:46:20|319.47|317.07|319.29|316.89|319.47|317.07|319.29|316.89|0
1644270430000|2022-02-07 21:47:10|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1644270440000|2022-02-07 21:47:20|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1644270460000|2022-02-07 21:47:40|319.11|316.71|319.11|316.71|319.11|316.71|319.02|316.62|0
1644270470000|2022-02-07 21:47:50|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1644270510000|2022-02-07 21:48:30|319.02|316.62|319.11|316.71|319.11|316.71|319.02|316.62|0
1644270520000|2022-02-07 21:48:40|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1644270540000|2022-02-07 21:49:00|319.47|317.07|319.47|317.07|319.65|317.25|319.47|317.07|0
1644270560000|2022-02-07 21:49:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1644270570000|2022-02-07 21:49:30|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1644270590000|2022-02-07 21:49:50|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1644270600000|2022-02-07 21:50:00|319.83|317.43|319.83|317.43|319.83|317.43|319.83|317.43|0
1644270640000|2022-02-07 21:50:40|319.73|317.33|319.47|317.07|319.73|317.33|319.47|317.07|0
1644270650000|2022-02-07 21:50:50|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1644270680000|2022-02-07 21:51:20|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1644270710000|2022-02-07 21:51:50|320|317.6|320|317.6|320|317.6|320|317.6|0
1644270760000|2022-02-07 21:52:40|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1644270780000|2022-02-07 21:53:00|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1644270790000|2022-02-07 21:53:10|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1644270800000|2022-02-07 21:53:20|320.36|317.96|320.36|317.96|320.54|318.14|320.36|317.96|0
1644270820000|2022-02-07 21:53:40|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1644270830000|2022-02-07 21:53:50|320.27|317.87|320.36|317.96|320.36|317.96|320.27|317.87|0
1644270840000|2022-02-07 21:54:00|320.54|318.14|320.44|318.04|320.54|318.14|320.36|317.96|0
1644270850000|2022-02-07 21:54:10|320.54|318.14|320.36|317.96|320.54|318.14|320.36|317.96|0
1644270870000|2022-02-07 21:54:30|320.54|318.14|320.54|318.14|320.54|318.14|320.44|318.04|0
1644270890000|2022-02-07 21:54:50|320.72|318.32|320.89|318.49|320.89|318.49|320.72|318.32|0
1644270900000|2022-02-07 21:55:00|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1644270910000|2022-02-07 21:55:10|320.54|318.14|320.54|318.14|320.62|318.22|320.54|318.14|0
1644270960000|2022-02-07 21:56:00|320.71|318.31|320.62|318.22|320.71|318.31|320.62|318.22|0
1644270970000|2022-02-07 21:56:10|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1644270980000|2022-02-07 21:56:20|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1644270990000|2022-02-07 21:56:30|320.71|318.31|320.62|318.22|320.71|318.31|320.62|318.22|0
1644271000000|2022-02-07 21:56:40|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1644271010000|2022-02-07 21:56:50|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1644271030000|2022-02-07 21:57:10|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1644271070000|2022-02-07 21:57:50|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1644271080000|2022-02-07 21:58:00|320.36|317.96|320.35|317.95|320.36|317.96|320.35|317.95|0
1644271090000|2022-02-07 21:58:10|320.44|318.04|320.35|317.95|320.44|318.04|320.35|317.95|0
1644271100000|2022-02-07 21:58:20|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1644271140000|2022-02-07 21:59:00|320|317.6|320|317.6|320|317.6|320|317.6|0
1644271150000|2022-02-07 21:59:10|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1644271160000|2022-02-07 21:59:20|320|317.6|320.18|317.78|320.18|317.78|320|317.6|0
1644271190000|2022-02-07 21:59:50|320.08|317.68|320.08|317.68|320.26|317.86|320.08|317.68|0
1644271200000|2022-02-07 22:00:00|319.86|317.46|320.02|317.62|320.02|317.62|319.86|317.46|0
1644271310000|2022-02-07 22:01:50|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1644271350000|2022-02-07 22:02:30|320.09|317.69|320.12|317.72|320.12|317.72|320.09|317.69|0
1644271390000|2022-02-07 22:03:10|320.38|317.98|320.56|318.16|320.56|318.16|320.38|317.98|0
1644271400000|2022-02-07 22:03:20|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1644271410000|2022-02-07 22:03:30|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1644271420000|2022-02-07 22:03:40|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1644271440000|2022-02-07 22:04:00|320.27|317.87|320.3|317.9|320.3|317.9|320.27|317.87|0
1644271500000|2022-02-07 22:05:00|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1644271520000|2022-02-07 22:05:20|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1644271560000|2022-02-07 22:06:00|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1644271630000|2022-02-07 22:07:10|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1644271640000|2022-02-07 22:07:20|320.19|317.79|320.14|317.74|320.19|317.79|320.14|317.74|0
1644271650000|2022-02-07 22:07:30|320.27|317.87|320.19|317.79|320.27|317.87|320.19|317.79|0
1644271670000|2022-02-07 22:07:50|320.14|317.74|320.3|317.9|320.3|317.9|320.14|317.74|0
1644271690000|2022-02-07 22:08:10|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1644271700000|2022-02-07 22:08:20|320.25|317.85|320.27|317.87|320.27|317.87|320.25|317.85|0
1644271780000|2022-02-07 22:09:40|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1644271790000|2022-02-07 22:09:50|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1644271810000|2022-02-07 22:10:10|320.17|317.77|320.27|317.87|320.27|317.87|320.17|317.77|0
1644271830000|2022-02-07 22:10:30|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1644271890000|2022-02-07 22:11:30|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1644271900000|2022-02-07 22:11:40|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1644271930000|2022-02-07 22:12:10|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1644271940000|2022-02-07 22:12:20|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1644271950000|2022-02-07 22:12:30|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1644272020000|2022-02-07 22:13:40|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1644272030000|2022-02-07 22:13:50|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1644272130000|2022-02-07 22:15:30|320.21|317.81|320.21|317.81|320.21|317.81|320.21|317.81|0
1644272190000|2022-02-07 22:16:30|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1644272200000|2022-02-07 22:16:40|320.21|317.81|320.21|317.81|320.21|317.81|320.21|317.81|0
1644272240000|2022-02-07 22:17:20|320.13|317.73|320.13|317.73|320.13|317.73|320.13|317.73|0
1644272310000|2022-02-07 22:18:30|320.16|317.76|320.16|317.76|320.16|317.76|320.16|317.76|0
1644272330000|2022-02-07 22:18:50|320.1|317.7|320.1|317.7|320.1|317.7|320.1|317.7|0
1644272370000|2022-02-07 22:19:30|319.97|317.57|319.95|317.55|319.97|317.57|319.95|317.55|0
1644272450000|2022-02-07 22:20:50|320.16|317.76|320.16|317.76|320.16|317.76|320.16|317.76|0
1644272490000|2022-02-07 22:21:30|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1644272500000|2022-02-07 22:21:40|320.54|318.14|320.29|317.89|320.54|318.14|320.29|317.89|0
1644272520000|2022-02-07 22:22:00|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1644272550000|2022-02-07 22:22:30|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1644272560000|2022-02-07 22:22:40|320.65|318.25|320.54|318.14|320.65|318.25|320.54|318.14|0
1644272660000|2022-02-07 22:24:20|320.28|317.88|320.54|318.14|320.54|318.14|320.28|317.88|0
1644272670000|2022-02-07 22:24:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1644272690000|2022-02-07 22:24:50|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1644272710000|2022-02-07 22:25:10|320.28|317.88|320.25|317.85|320.28|317.88|320.25|317.85|0
1644272720000|2022-02-07 22:25:20|320.28|317.88|320.31|317.91|320.31|317.91|320.28|317.88|0
1644272740000|2022-02-07 22:25:40|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1644272750000|2022-02-07 22:25:50|320.31|317.91|320.39|317.99|320.39|317.99|320.31|317.91|0
1644272810000|2022-02-07 22:26:50|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1644272830000|2022-02-07 22:27:10|320.25|317.85|320.47|318.07|320.47|318.07|320.25|317.85|0
1644272850000|2022-02-07 22:27:30|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1644272860000|2022-02-07 22:27:40|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1644272870000|2022-02-07 22:27:50|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1644272880000|2022-02-07 22:28:00|320.2|317.8|320.31|317.91|320.31|317.91|320.2|317.8|0
1644272930000|2022-02-07 22:28:50|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1644272940000|2022-02-07 22:29:00|320.2|317.8|320.28|317.88|320.28|317.88|320.2|317.8|0
1644272990000|2022-02-07 22:29:50|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1644273000000|2022-02-07 22:30:00|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1644273020000|2022-02-07 22:30:20|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1644273040000|2022-02-07 22:30:40|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1644273050000|2022-02-07 22:30:50|320.28|317.88|320.2|317.8|320.28|317.88|320.2|317.8|0
1644273070000|2022-02-07 22:31:10|320.12|317.72|320.23|317.83|320.23|317.83|320.12|317.72|0
1644273210000|2022-02-07 22:33:30|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1644273220000|2022-02-07 22:33:40|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1644273230000|2022-02-07 22:33:50|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1644273240000|2022-02-07 22:34:00|320.23|317.83|320.33|317.93|320.33|317.93|320.23|317.83|0
1644273250000|2022-02-07 22:34:10|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1644273280000|2022-02-07 22:34:40|320.4|318|320.4|318|320.4|318|320.4|318|0
1644273300000|2022-02-07 22:35:00|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1644273340000|2022-02-07 22:35:40|320.4|318|320.4|318|320.4|318|320.4|318|0
1644273350000|2022-02-07 22:35:50|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1644273360000|2022-02-07 22:36:00|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1644273380000|2022-02-07 22:36:20|320.43|318.03|320.56|318.16|320.56|318.16|320.43|318.03|0
1644273390000|2022-02-07 22:36:30|320.32|317.92|320.3|317.9|320.32|317.92|320.3|317.9|0
1644273410000|2022-02-07 22:36:50|320.48|318.08|320.51|318.11|320.51|318.11|320.48|318.08|0
1644273530000|2022-02-07 22:38:50|320.48|318.08|320.51|318.11|320.51|318.11|320.48|318.08|0
1644273670000|2022-02-07 22:41:10|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1644273680000|2022-02-07 22:41:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1644273690000|2022-02-07 22:41:30|320.5|318.1|320.48|318.08|320.5|318.1|320.48|318.08|0
1644273700000|2022-02-07 22:41:40|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1644273730000|2022-02-07 22:42:10|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1644273740000|2022-02-07 22:42:20|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1644273750000|2022-02-07 22:42:30|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1644273770000|2022-02-07 22:42:50|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1644273870000|2022-02-07 22:44:30|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1644273880000|2022-02-07 22:44:40|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1644273910000|2022-02-07 22:45:10|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1644273920000|2022-02-07 22:45:20|320.81|318.41|320.81|318.41|320.81|318.41|320.81|318.41|0
1644273980000|2022-02-07 22:46:20|320.76|318.36|320.73|318.33|320.76|318.36|320.73|318.33|0
1644273990000|2022-02-07 22:46:30|320.81|318.41|320.81|318.41|320.81|318.41|320.81|318.41|0
1644274030000|2022-02-07 22:47:10|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1644274060000|2022-02-07 22:47:40|320.89|318.49|320.94|318.54|320.94|318.54|320.89|318.49|0
1644274080000|2022-02-07 22:48:00|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1644274090000|2022-02-07 22:48:10|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1644274110000|2022-02-07 22:48:30|320.91|318.51|320.81|318.41|320.91|318.51|320.81|318.41|0
1644274120000|2022-02-07 22:48:40|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1644274150000|2022-02-07 22:49:10|320.88|318.48|320.88|318.48|320.88|318.48|320.88|318.48|0
1644274220000|2022-02-07 22:50:20|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1644274230000|2022-02-07 22:50:30|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1644274250000|2022-02-07 22:50:50|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1644274330000|2022-02-07 22:52:10|320.75|318.35|320.83|318.43|320.83|318.43|320.75|318.35|0
1644274450000|2022-02-07 22:54:10|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1644274550000|2022-02-07 22:55:50|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1644274610000|2022-02-07 22:56:50|320.75|318.35|320.72|318.32|320.75|318.35|320.72|318.32|0
1644274630000|2022-02-07 22:57:10|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1644274720000|2022-02-07 22:58:40|320.72|318.32|320.77|318.37|320.77|318.37|320.72|318.32|0
1644274750000|2022-02-07 22:59:10|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1644274760000|2022-02-07 22:59:20|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1644274770000|2022-02-07 22:59:30|320.75|318.35|320.77|318.37|320.77|318.37|320.75|318.35|0
1644274780000|2022-02-07 22:59:40|320.8|318.4|320.77|318.37|320.8|318.4|320.77|318.37|0
1644274800000|2022-02-07 23:00:00|320.75|318.35|320.39|317.99|320.93|318.53|320.39|317.99|0
1644274810000|2022-02-07 23:00:10|320.48|318.08|320.75|318.35|320.75|318.35|320.39|317.99|0
1644274820000|2022-02-07 23:00:20|320.66|318.26|320.75|318.35|320.75|318.35|320.66|318.26|0
1644274830000|2022-02-07 23:00:30|320.66|318.26|320.48|318.08|320.66|318.26|320.48|318.08|0
1644274840000|2022-02-07 23:00:40|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1644274850000|2022-02-07 23:00:50|320.48|318.08|319.85|317.45|320.48|318.08|319.85|317.45|0
1644274860000|2022-02-07 23:01:00|320.12|317.72|319.85|317.45|320.21|317.81|319.85|317.45|0
1644274870000|2022-02-07 23:01:10|319.77|317.37|319.32|316.92|319.77|317.37|319.23|316.83|0
1644274880000|2022-02-07 23:01:20|319.23|316.83|319.23|316.83|319.23|316.83|318.87|316.47|0
1644274890000|2022-02-07 23:01:30|319.5|317.1|319.67|317.27|319.67|317.27|319.5|317.1|0
1644274900000|2022-02-07 23:01:40|319.85|317.45|319.77|317.37|319.85|317.45|319.77|317.37|0
1644274920000|2022-02-07 23:02:00|319.94|317.54|319.59|317.19|319.94|317.54|319.59|317.19|0
1644274930000|2022-02-07 23:02:10|319.77|317.37|319.59|317.19|319.77|317.37|319.59|317.19|0
1644274940000|2022-02-07 23:02:20|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1644274950000|2022-02-07 23:02:30|319.32|316.92|319.41|317.01|319.41|317.01|319.23|316.83|0
1644274960000|2022-02-07 23:02:40|319.23|316.83|319.05|316.65|319.23|316.83|319.05|316.65|0
1644274970000|2022-02-07 23:02:50|319.14|316.74|319.23|316.83|319.23|316.83|318.87|316.47|0
1644274980000|2022-02-07 23:03:00|319.14|316.74|319.05|316.65|319.14|316.74|319.05|316.65|0
1644274990000|2022-02-07 23:03:10|319.32|316.92|319.23|316.83|319.32|316.92|319.23|316.83|0
1644275000000|2022-02-07 23:03:20|319.05|316.65|319.23|316.83|319.23|316.83|319.05|316.65|0
1644275010000|2022-02-07 23:03:30|319.32|316.92|319.23|316.83|319.32|316.92|319.05|316.65|0
1644275020000|2022-02-07 23:03:40|319.41|317.01|319.59|317.19|319.59|317.19|319.41|317.01|0
1644275030000|2022-02-07 23:03:50|319.41|317.01|319.49|317.09|319.67|317.27|319.41|317.01|0
1644275040000|2022-02-07 23:04:00|319.41|317.01|319.41|317.01|319.41|317.01|319.05|316.65|0
1644275060000|2022-02-07 23:04:20|319.85|317.45|319.76|317.36|319.94|317.54|319.76|317.36|0
1644275070000|2022-02-07 23:04:30|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1644275080000|2022-02-07 23:04:40|319.76|317.36|319.94|317.54|319.94|317.54|319.76|317.36|0
1644275090000|2022-02-07 23:04:50|319.85|317.45|319.76|317.36|319.85|317.45|319.76|317.36|0
1644275100000|2022-02-07 23:05:00|319.85|317.45|319.76|317.36|319.85|317.45|319.76|317.36|0
1644275120000|2022-02-07 23:05:20|319.85|317.45|319.85|317.45|319.85|317.45|319.85|317.45|0
1644275130000|2022-02-07 23:05:30|319.94|317.54|319.94|317.54|319.94|317.54|319.85|317.45|0
1644275140000|2022-02-07 23:05:40|319.76|317.36|319.58|317.18|319.76|317.36|319.58|317.18|0
1644275150000|2022-02-07 23:05:50|319.49|317.09|319.58|317.18|319.58|317.18|319.49|317.09|0
1644275160000|2022-02-07 23:06:00|319.49|317.09|319.23|316.83|319.49|317.09|319.23|316.83|0
1644275170000|2022-02-07 23:06:10|319.31|316.91|319.31|316.91|319.31|316.91|319.23|316.83|0
1644275180000|2022-02-07 23:06:20|319.41|317.01|319.23|316.83|319.41|317.01|319.23|316.83|0
1644275190000|2022-02-07 23:06:30|318.51|316.11|318.34|315.94|318.69|316.29|318.34|315.94|0
1644275200000|2022-02-07 23:06:40|318.42|316.02|318.69|316.29|318.69|316.29|318.42|316.02|0
1644275210000|2022-02-07 23:06:50|318.78|316.38|318.87|316.47|318.87|316.47|318.69|316.29|0
1644275220000|2022-02-07 23:07:00|318.78|316.38|318.87|316.47|318.87|316.47|318.78|316.38|0
1644275240000|2022-02-07 23:07:20|318.96|316.56|318.78|316.38|318.96|316.56|318.69|316.29|0
1644275250000|2022-02-07 23:07:30|318.69|316.29|319.05|316.65|319.05|316.65|318.69|316.29|0
1644275260000|2022-02-07 23:07:40|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1644275270000|2022-02-07 23:07:50|319.4|317|319.4|317|319.4|317|319.4|317|0
1644275280000|2022-02-07 23:08:00|319.31|316.91|319.05|316.65|319.31|316.91|319.05|316.65|0
1644275300000|2022-02-07 23:08:20|319.13|316.73|319.23|316.83|319.23|316.83|319.13|316.73|0
1644275310000|2022-02-07 23:08:30|319.31|316.91|319.4|317|319.4|317|319.23|316.83|0
1644275320000|2022-02-07 23:08:40|319.67|317.27|319.23|316.83|319.67|317.27|319.23|316.83|0
1644275330000|2022-02-07 23:08:50|319.4|317|319.4|317|319.4|317|319.4|317|0
1644275340000|2022-02-07 23:09:00|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1644275350000|2022-02-07 23:09:10|319.05|316.65|318.95|316.55|319.05|316.65|318.87|316.47|0
1644275360000|2022-02-07 23:09:20|319.05|316.65|318.87|316.47|319.05|316.65|318.87|316.47|0
1644275370000|2022-02-07 23:09:30|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1644275380000|2022-02-07 23:09:40|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1644275400000|2022-02-07 23:10:00|319.22|316.82|319.05|316.65|319.22|316.82|319.05|316.65|0
1644275430000|2022-02-07 23:10:30|318.87|316.47|319.05|316.65|319.05|316.65|318.87|316.47|0
1644275440000|2022-02-07 23:10:40|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1644275450000|2022-02-07 23:10:50|319.05|316.65|319.22|316.82|319.22|316.82|319.05|316.65|0
1644275470000|2022-02-07 23:11:10|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1644275480000|2022-02-07 23:11:20|319.04|316.64|319.13|316.73|319.13|316.73|319.04|316.64|0
1644275490000|2022-02-07 23:11:30|319.22|316.82|319.04|316.64|319.22|316.82|319.04|316.64|0
1644275510000|2022-02-07 23:11:50|319.13|316.73|319.13|316.73|319.22|316.82|319.13|316.73|0
1644275520000|2022-02-07 23:12:00|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1644275540000|2022-02-07 23:12:20|319.13|316.73|319.13|316.73|319.22|316.82|319.13|316.73|0
1644275550000|2022-02-07 23:12:30|319.04|316.64|319.04|316.64|319.04|316.64|318.95|316.55|0
1644275560000|2022-02-07 23:12:40|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1644275580000|2022-02-07 23:13:00|319.4|317|319.4|317|319.4|317|319.4|317|0
1644275590000|2022-02-07 23:13:10|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1644275600000|2022-02-07 23:13:20|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1644275610000|2022-02-07 23:13:30|319.49|317.09|319.4|317|319.49|317.09|319.4|317|0
1644275620000|2022-02-07 23:13:40|319.49|317.09|319.58|317.18|319.58|317.18|319.49|317.09|0
1644275630000|2022-02-07 23:13:50|319.76|317.36|319.76|317.36|319.76|317.36|319.58|317.18|0
1644275640000|2022-02-07 23:14:00|319.84|317.44|319.84|317.44|319.84|317.44|319.76|317.36|0
1644275650000|2022-02-07 23:14:10|319.76|317.36|319.76|317.36|319.84|317.44|319.76|317.36|0
1644275660000|2022-02-07 23:14:20|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1644275680000|2022-02-07 23:14:40|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1644275690000|2022-02-07 23:14:50|319.84|317.44|319.93|317.53|319.93|317.53|319.84|317.44|0
1644275700000|2022-02-07 23:15:00|319.76|317.36|319.76|317.36|319.76|317.36|319.58|317.18|0
1644275710000|2022-02-07 23:15:10|319.84|317.44|319.93|317.53|319.93|317.53|319.84|317.44|0
1644275720000|2022-02-07 23:15:20|319.84|317.44|320.02|317.62|320.02|317.62|319.84|317.44|0
1644275730000|2022-02-07 23:15:30|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1644275740000|2022-02-07 23:15:40|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644275750000|2022-02-07 23:15:50|320.11|317.71|319.93|317.53|320.11|317.71|319.93|317.53|0
1644275770000|2022-02-07 23:16:10|320.02|317.62|319.93|317.53|320.02|317.62|319.93|317.53|0
1644275780000|2022-02-07 23:16:20|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644275790000|2022-02-07 23:16:30|319.93|317.53|319.93|317.53|319.93|317.53|319.93|317.53|0
1644275820000|2022-02-07 23:17:00|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1644275830000|2022-02-07 23:17:10|319.93|317.53|319.84|317.44|319.93|317.53|319.84|317.44|0
1644275840000|2022-02-07 23:17:20|319.75|317.35|319.84|317.44|319.84|317.44|319.75|317.35|0
1644275850000|2022-02-07 23:17:30|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1644275860000|2022-02-07 23:17:40|319.93|317.53|319.93|317.53|319.93|317.53|319.93|317.53|0
1644275880000|2022-02-07 23:18:00|319.75|317.35|319.84|317.44|319.84|317.44|319.75|317.35|0
1644275890000|2022-02-07 23:18:10|319.75|317.35|319.93|317.53|319.93|317.53|319.75|317.35|0
1644275930000|2022-02-07 23:18:50|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1644275950000|2022-02-07 23:19:10|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1644275960000|2022-02-07 23:19:20|320.29|317.89|320.11|317.71|320.29|317.89|320.11|317.71|0
1644275970000|2022-02-07 23:19:30|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1644275980000|2022-02-07 23:19:40|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1644275990000|2022-02-07 23:19:50|320.64|318.24|320.47|318.07|320.64|318.24|320.47|318.07|0
1644276000000|2022-02-07 23:20:00|321|318.6|320.64|318.24|321|318.6|320.64|318.24|0
1644276010000|2022-02-07 23:20:10|320.82|318.42|320.64|318.24|320.82|318.42|320.64|318.24|0
1644276020000|2022-02-07 23:20:20|320.29|317.89|320.37|317.97|320.37|317.97|320.29|317.89|0
1644276030000|2022-02-07 23:20:30|320.29|317.89|320.29|317.89|320.29|317.89|320.11|317.71|0
1644276040000|2022-02-07 23:20:40|320.11|317.71|320.19|317.79|320.19|317.79|320.11|317.71|0
1644276050000|2022-02-07 23:20:50|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1644276070000|2022-02-07 23:21:10|320.11|317.71|320.01|317.61|320.11|317.71|320.01|317.61|0
1644276080000|2022-02-07 23:21:20|320.11|317.71|320.29|317.89|320.29|317.89|320.11|317.71|0
1644276090000|2022-02-07 23:21:30|320.37|317.97|320.29|317.89|320.37|317.97|320.29|317.89|0
1644276100000|2022-02-07 23:21:40|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1644276120000|2022-02-07 23:22:00|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1644276130000|2022-02-07 23:22:10|320.55|318.15|320.64|318.24|320.64|318.24|320.55|318.15|0
1644276140000|2022-02-07 23:22:20|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1644276150000|2022-02-07 23:22:30|320.64|318.24|320.64|318.24|320.82|318.42|320.64|318.24|0
1644276160000|2022-02-07 23:22:40|320.73|318.33|321.09|318.69|321.09|318.69|320.73|318.33|0
1644276170000|2022-02-07 23:22:50|321|318.6|321.18|318.78|321.18|318.78|321|318.6|0
1644276180000|2022-02-07 23:23:00|321|318.6|321|318.6|321|318.6|321|318.6|0
1644276190000|2022-02-07 23:23:10|321.09|318.69|321.08|318.68|321.18|318.78|321|318.6|0
1644276200000|2022-02-07 23:23:20|321.18|318.78|321.08|318.68|321.18|318.78|321.08|318.68|0
1644276210000|2022-02-07 23:23:30|321.18|318.78|322.25|319.85|322.25|319.85|321.18|318.78|0
1644276220000|2022-02-07 23:23:40|322.34|319.94|322.07|319.67|322.34|319.94|322.07|319.67|0
1644276230000|2022-02-07 23:23:50|322.43|320.03|322.25|319.85|322.43|320.03|322.25|319.85|0
1644276240000|2022-02-07 23:24:00|322.34|319.94|322.25|319.85|322.34|319.94|322.25|319.85|0
1644276250000|2022-02-07 23:24:10|322.07|319.67|321.89|319.49|322.07|319.67|321.89|319.49|0
1644276260000|2022-02-07 23:24:20|321.98|319.58|321.89|319.49|321.98|319.58|321.71|319.31|0
1644276270000|2022-02-07 23:24:30|321.8|319.4|322.07|319.67|322.07|319.67|321.8|319.4|0
1644276280000|2022-02-07 23:24:40|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1644276290000|2022-02-07 23:24:50|322.25|319.85|321.98|319.58|322.25|319.85|321.98|319.58|0
1644276300000|2022-02-07 23:25:00|321.89|319.49|321.89|319.49|321.98|319.58|321.89|319.49|0
1644276310000|2022-02-07 23:25:10|321.71|319.31|321.8|319.4|321.89|319.49|321.71|319.31|0
1644276320000|2022-02-07 23:25:20|321.71|319.31|322.07|319.67|322.07|319.67|321.71|319.31|0
1644276330000|2022-02-07 23:25:30|321.98|319.58|321.8|319.4|321.98|319.58|321.8|319.4|0
1644276340000|2022-02-07 23:25:40|321.71|319.31|321.35|318.95|321.71|319.31|321.18|318.78|0
1644276350000|2022-02-07 23:25:50|321.53|319.13|321.62|319.22|321.62|319.22|321.44|319.04|0
1644276360000|2022-02-07 23:26:00|321.71|319.31|321.18|318.78|321.71|319.31|321.18|318.78|0
1644276370000|2022-02-07 23:26:10|321.35|318.95|321.18|318.78|321.35|318.95|321.18|318.78|0
1644276380000|2022-02-07 23:26:20|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1644276390000|2022-02-07 23:26:30|321.44|319.04|321.35|318.95|321.44|319.04|321.35|318.95|0
1644276400000|2022-02-07 23:26:40|321.44|319.04|321.35|318.95|321.44|319.04|321.35|318.95|0
1644276410000|2022-02-07 23:26:50|321.26|318.86|321.35|318.95|321.35|318.95|321.17|318.77|0
1644276420000|2022-02-07 23:27:00|321.53|319.13|321.35|318.95|321.53|319.13|321.35|318.95|0
1644276430000|2022-02-07 23:27:10|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1644276440000|2022-02-07 23:27:20|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1644276460000|2022-02-07 23:27:40|321.17|318.77|321.17|318.77|321.17|318.77|321.17|318.77|0
1644276480000|2022-02-07 23:28:00|321.08|318.68|321.17|318.77|321.17|318.77|321.08|318.68|0
1644276490000|2022-02-07 23:28:10|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1644276510000|2022-02-07 23:28:30|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1644276520000|2022-02-07 23:28:40|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1644276530000|2022-02-07 23:28:50|321.71|319.31|321.44|319.04|321.71|319.31|321.44|319.04|0
1644276550000|2022-02-07 23:29:10|321.35|318.95|321.35|318.95|321.53|319.13|321.35|318.95|0
1644276560000|2022-02-07 23:29:20|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1644276590000|2022-02-07 23:29:50|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1644276600000|2022-02-07 23:30:00|321.35|318.95|321.17|318.77|321.71|319.31|321.17|318.77|0
1644276610000|2022-02-07 23:30:10|321.35|318.95|321.26|318.86|321.35|318.95|321.17|318.77|0
1644276620000|2022-02-07 23:30:20|321.17|318.77|320.99|318.59|321.17|318.77|320.99|318.59|0
1644276640000|2022-02-07 23:30:40|321.89|319.49|321.71|319.31|321.89|319.49|321.71|319.31|0
1644276660000|2022-02-07 23:31:00|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1644276670000|2022-02-07 23:31:10|321.71|319.31|321.79|319.39|321.79|319.39|321.71|319.31|0
1644276680000|2022-02-07 23:31:20|321.89|319.49|321.79|319.39|321.89|319.49|321.71|319.31|0
1644276690000|2022-02-07 23:31:30|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1644276700000|2022-02-07 23:31:40|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1644276710000|2022-02-07 23:31:50|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1644276720000|2022-02-07 23:32:00|321.97|319.57|321.71|319.31|321.97|319.57|321.71|319.31|0
1644276730000|2022-02-07 23:32:10|321.61|319.21|321.79|319.39|321.79|319.39|321.53|319.13|0
1644276750000|2022-02-07 23:32:30|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1644276760000|2022-02-07 23:32:40|321.43|319.03|321.35|318.95|321.53|319.13|321.35|318.95|0
1644276770000|2022-02-07 23:32:50|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1644276800000|2022-02-07 23:33:20|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1644276820000|2022-02-07 23:33:40|321.35|318.95|321.17|318.77|321.35|318.95|321.17|318.77|0
1644276830000|2022-02-07 23:33:50|320.99|318.59|321.08|318.68|321.08|318.68|320.99|318.59|0
1644276840000|2022-02-07 23:34:00|321.17|318.77|320.99|318.59|321.17|318.77|320.99|318.59|0
1644276850000|2022-02-07 23:34:10|320.81|318.41|320.81|318.41|320.81|318.41|320.72|318.32|0
1644276860000|2022-02-07 23:34:20|320.72|318.32|320.63|318.23|320.72|318.32|320.63|318.23|0
1644276870000|2022-02-07 23:34:30|320.45|318.05|320.45|318.05|320.63|318.23|320.45|318.05|0
1644276890000|2022-02-07 23:34:50|320.54|318.14|320.45|318.05|320.54|318.14|320.45|318.05|0
1644276900000|2022-02-07 23:35:00|320.27|317.87|320.72|318.32|320.72|318.32|320.27|317.87|0
1644276910000|2022-02-07 23:35:10|320.81|318.41|320.54|318.14|320.81|318.41|320.54|318.14|0
1644276920000|2022-02-07 23:35:20|320.45|318.05|320.63|318.23|320.63|318.23|320.45|318.05|0
1644276930000|2022-02-07 23:35:30|320.45|318.05|320.36|317.96|320.45|318.05|320.36|317.96|0
1644276940000|2022-02-07 23:35:40|320.45|318.05|320.27|317.87|320.45|318.05|320.27|317.87|0
1644276950000|2022-02-07 23:35:50|320.36|317.96|320.45|318.05|320.45|318.05|320.36|317.96|0
1644276960000|2022-02-07 23:36:00|320.54|318.14|320.45|318.05|320.54|318.14|320.45|318.05|0
1644276970000|2022-02-07 23:36:10|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1644276980000|2022-02-07 23:36:20|320.09|317.69|320.18|317.78|320.18|317.78|320.09|317.69|0
1644276990000|2022-02-07 23:36:30|320.27|317.87|320.18|317.78|320.27|317.87|320.18|317.78|0
1644277000000|2022-02-07 23:36:40|320.09|317.69|320.45|318.05|320.45|318.05|320.09|317.69|0
1644277010000|2022-02-07 23:36:50|320.54|318.14|320.45|318.05|320.54|318.14|320.45|318.05|0
1644277020000|2022-02-07 23:37:00|320.54|318.14|320.63|318.23|320.63|318.23|320.54|318.14|0
1644277030000|2022-02-07 23:37:10|320.36|317.96|320.45|318.05|320.45|318.05|320.36|317.96|0
1644277040000|2022-02-07 23:37:20|320.36|317.96|320.45|318.05|320.45|318.05|320.27|317.87|0
1644277050000|2022-02-07 23:37:30|320.27|317.87|320.45|318.05|320.45|318.05|320.27|317.87|0
1644277070000|2022-02-07 23:37:50|320.27|317.87|320.45|318.05|320.45|318.05|320.27|317.87|0
1644277080000|2022-02-07 23:38:00|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1644277090000|2022-02-07 23:38:10|320.81|318.41|321.17|318.77|321.17|318.77|320.81|318.41|0
1644277110000|2022-02-07 23:38:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1644277120000|2022-02-07 23:38:40|321.17|318.77|321.17|318.77|321.17|318.77|321.17|318.77|0
1644277130000|2022-02-07 23:38:50|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1644277140000|2022-02-07 23:39:00|320.99|318.59|320.99|318.59|321.07|318.67|320.99|318.59|0
1644277160000|2022-02-07 23:39:20|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1644277170000|2022-02-07 23:39:30|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1644277180000|2022-02-07 23:39:40|320.81|318.41|320.63|318.23|320.81|318.41|320.53|318.13|0
1644277190000|2022-02-07 23:39:50|320.53|318.13|320.53|318.13|320.63|318.23|320.53|318.13|0
1644277200000|2022-02-07 23:40:00|320.63|318.23|320.63|318.23|320.81|318.41|320.63|318.23|0
1644277210000|2022-02-07 23:40:10|320.71|318.31|320.81|318.41|320.81|318.41|320.71|318.31|0
1644277220000|2022-02-07 23:40:20|320.89|318.49|321.16|318.76|321.16|318.76|320.89|318.49|0
1644277230000|2022-02-07 23:40:30|320.98|318.58|321.07|318.67|321.07|318.67|320.98|318.58|0
1644277240000|2022-02-07 23:40:40|320.98|318.58|321.07|318.67|321.16|318.76|320.98|318.58|0
1644277250000|2022-02-07 23:40:50|320.98|318.58|321.16|318.76|321.16|318.76|320.98|318.58|0
1644277260000|2022-02-07 23:41:00|321.07|318.67|321.34|318.94|321.34|318.94|321.07|318.67|0
1644277270000|2022-02-07 23:41:10|321.16|318.76|320.89|318.49|321.16|318.76|320.89|318.49|0
1644277280000|2022-02-07 23:41:20|320.98|318.58|320.71|318.31|320.98|318.58|320.71|318.31|0
1644277290000|2022-02-07 23:41:30|320.63|318.23|320.45|318.05|320.63|318.23|320.45|318.05|0
1644277300000|2022-02-07 23:41:40|320.53|318.13|320.45|318.05|320.53|318.13|320.45|318.05|0
1644277320000|2022-02-07 23:42:00|320.53|318.13|320.63|318.23|320.63|318.23|320.53|318.13|0
1644277340000|2022-02-07 23:42:20|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1644277350000|2022-02-07 23:42:30|320.27|317.87|320.45|318.05|320.45|318.05|320.27|317.87|0
1644277360000|2022-02-07 23:42:40|320.27|317.87|320.35|317.95|320.35|317.95|320.27|317.87|0
1644277370000|2022-02-07 23:42:50|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1644277390000|2022-02-07 23:43:10|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1644277400000|2022-02-07 23:43:20|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1644277410000|2022-02-07 23:43:30|320.45|318.05|320.35|317.95|320.45|318.05|320.35|317.95|0
1644277420000|2022-02-07 23:43:40|320.45|318.05|320.45|318.05|320.45|318.05|320.27|317.87|0
1644277430000|2022-02-07 23:43:50|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1644277440000|2022-02-07 23:44:00|320.62|318.22|320.53|318.13|320.62|318.22|320.45|318.05|0
1644277450000|2022-02-07 23:44:10|320.45|318.05|320.53|318.13|320.53|318.13|320.45|318.05|0
1644277470000|2022-02-07 23:44:30|320.8|318.4|320.89|318.49|320.89|318.49|320.8|318.4|0
1644277480000|2022-02-07 23:44:40|320.8|318.4|320.8|318.4|320.89|318.49|320.8|318.4|0
1644277490000|2022-02-07 23:44:50|320.89|318.49|320.98|318.58|320.98|318.58|320.89|318.49|0
1644277500000|2022-02-07 23:45:00|320.89|318.49|320.98|318.58|320.98|318.58|320.89|318.49|0
1644277510000|2022-02-07 23:45:10|321.07|318.67|320.98|318.58|321.07|318.67|320.98|318.58|0
1644277520000|2022-02-07 23:45:20|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1644277530000|2022-02-07 23:45:30|320.71|318.31|320.98|318.58|320.98|318.58|320.71|318.31|0
1644277550000|2022-02-07 23:45:50|320.89|318.49|320.98|318.58|320.98|318.58|320.89|318.49|0
1644277560000|2022-02-07 23:46:00|320.89|318.49|320.98|318.58|320.98|318.58|320.89|318.49|0
1644277580000|2022-02-07 23:46:20|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1644277590000|2022-02-07 23:46:30|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1644277600000|2022-02-07 23:46:40|321.16|318.76|321.24|318.84|321.24|318.84|321.16|318.76|0
1644277610000|2022-02-07 23:46:50|321.34|318.94|321.52|319.12|321.52|319.12|321.34|318.94|0
1644277620000|2022-02-07 23:47:00|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1644277630000|2022-02-07 23:47:10|321.6|319.2|321.69|319.29|321.69|319.29|321.6|319.2|0
1644277650000|2022-02-07 23:47:30|321.6|319.2|321.52|319.12|321.6|319.2|321.52|319.12|0
1644277690000|2022-02-07 23:48:10|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1644277700000|2022-02-07 23:48:20|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1644277710000|2022-02-07 23:48:30|321.96|319.56|321.96|319.56|321.96|319.56|321.96|319.56|0
1644277720000|2022-02-07 23:48:40|322.05|319.65|322.05|319.65|322.05|319.65|322.05|319.65|0
1644277730000|2022-02-07 23:48:50|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1644277740000|2022-02-07 23:49:00|321.96|319.56|321.96|319.56|321.96|319.56|321.96|319.56|0
1644277750000|2022-02-07 23:49:10|321.87|319.47|321.42|319.02|321.87|319.47|321.42|319.02|0
1644277760000|2022-02-07 23:49:20|321.34|318.94|321.69|319.29|321.69|319.29|321.34|318.94|0
1644277770000|2022-02-07 23:49:30|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1644277780000|2022-02-07 23:49:40|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1644277790000|2022-02-07 23:49:50|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1644277800000|2022-02-07 23:50:00|321.6|319.2|321.51|319.11|321.69|319.29|321.51|319.11|0
1644277820000|2022-02-07 23:50:20|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1644277830000|2022-02-07 23:50:30|321.33|318.93|321.51|319.11|321.51|319.11|321.33|318.93|0
1644277850000|2022-02-07 23:50:50|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1644277860000|2022-02-07 23:51:00|321.51|319.11|321.69|319.29|321.78|319.38|321.51|319.11|0
1644277890000|2022-02-07 23:51:30|321.6|319.2|321.51|319.11|321.6|319.2|321.51|319.11|0
1644277910000|2022-02-07 23:51:50|321.33|318.93|321.15|318.75|321.33|318.93|321.15|318.75|0
1644277920000|2022-02-07 23:52:00|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1644277940000|2022-02-07 23:52:20|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1644277980000|2022-02-07 23:53:00|321.33|318.93|321.24|318.84|321.33|318.93|321.24|318.84|0
1644277990000|2022-02-07 23:53:10|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1644278010000|2022-02-07 23:53:30|321.15|318.75|321.15|318.75|321.24|318.84|321.15|318.75|0
1644278020000|2022-02-07 23:53:40|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1644278030000|2022-02-07 23:53:50|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1644278040000|2022-02-07 23:54:00|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1644278060000|2022-02-07 23:54:20|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1644278070000|2022-02-07 23:54:30|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1644278080000|2022-02-07 23:54:40|320.79|318.39|320.88|318.48|320.88|318.48|320.79|318.39|0
1644278090000|2022-02-07 23:54:50|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1644278100000|2022-02-07 23:55:00|320.79|318.39|320.97|318.57|320.97|318.57|320.79|318.39|0
1644278110000|2022-02-07 23:55:10|321.06|318.66|321.06|318.66|321.06|318.66|321.06|318.66|0
1644278120000|2022-02-07 23:55:20|320.79|318.39|320.61|318.21|320.79|318.39|320.61|318.21|0
1644278130000|2022-02-07 23:55:30|320.7|318.3|320.61|318.21|320.7|318.3|320.61|318.21|0
1644278140000|2022-02-07 23:55:40|320.52|318.12|320.61|318.21|320.61|318.21|320.52|318.12|0
1644278160000|2022-02-07 23:56:00|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1644278200000|2022-02-07 23:56:40|321.06|318.66|321.15|318.75|321.15|318.75|321.06|318.66|0
1644278210000|2022-02-07 23:56:50|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1644278220000|2022-02-07 23:57:00|321.41|319.01|321.41|319.01|321.51|319.11|321.41|319.01|0
1644278230000|2022-02-07 23:57:10|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1644278240000|2022-02-07 23:57:20|321.41|319.01|321.51|319.11|321.51|319.11|321.41|319.01|0
1644278260000|2022-02-07 23:57:40|321.33|318.93|321.33|318.93|321.33|318.93|321.24|318.84|0
1644278270000|2022-02-07 23:57:50|321.41|319.01|321.51|319.11|321.51|319.11|321.41|319.01|0
1644278280000|2022-02-07 23:58:00|321.41|319.01|321.33|318.93|321.59|319.19|321.33|318.93|0
1644278290000|2022-02-07 23:58:10|321.15|318.75|321.33|318.93|321.33|318.93|320.97|318.57|0
1644278300000|2022-02-07 23:58:20|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1644278310000|2022-02-07 23:58:30|321.51|319.11|321.41|319.01|321.51|319.11|321.41|319.01|0
1644278320000|2022-02-07 23:58:40|321.51|319.11|321.69|319.29|321.69|319.29|321.51|319.11|0
1644278330000|2022-02-07 23:58:50|321.86|319.46|321.77|319.37|321.86|319.46|321.69|319.29|0
1644278340000|2022-02-07 23:59:00|321.69|319.29|321.86|319.46|321.86|319.46|321.69|319.29|0
1644278350000|2022-02-07 23:59:10|321.77|319.37|321.77|319.37|321.86|319.46|321.77|319.37|0
1644278360000|2022-02-07 23:59:20|321.86|319.46|322.04|319.64|322.04|319.64|321.86|319.46|0
1644278370000|2022-02-07 23:59:30|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1644278380000|2022-02-07 23:59:40|322.31|319.91|322.22|319.82|322.31|319.91|322.22|319.82|0
1644278390000|2022-02-07 23:59:50|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1644278400000|2022-02-08 00:00:00|321.95|319.55|322.4|320|322.4|320|321.95|319.55|0
1644278410000|2022-02-08 00:00:10|322.49|320.09|322.85|320.45|322.85|320.45|322.49|320.09|0
1644278420000|2022-02-08 00:00:20|322.94|320.54|322.58|320.18|322.94|320.54|322.58|320.18|0
1644278430000|2022-02-08 00:00:30|322.76|320.36|322.76|320.36|322.76|320.36|322.58|320.18|0
1644278440000|2022-02-08 00:00:40|323.12|320.72|322.94|320.54|323.12|320.72|322.94|320.54|0
1644278450000|2022-02-08 00:00:50|322.84|320.44|322.94|320.54|322.94|320.54|322.84|320.44|0
1644278460000|2022-02-08 00:01:00|323.48|321.08|323.3|320.9|323.48|321.08|323.3|320.9|0
1644278470000|2022-02-08 00:01:10|323.12|320.72|323.3|320.9|323.3|320.9|323.12|320.72|0
1644278480000|2022-02-08 00:01:20|323.12|320.72|322.76|320.36|323.12|320.72|322.76|320.36|0
1644278490000|2022-02-08 00:01:30|322.49|320.09|322.4|320|322.58|320.18|322.4|320|0
1644278500000|2022-02-08 00:01:40|322.49|320.09|322.4|320|322.49|320.09|322.4|320|0
1644278510000|2022-02-08 00:01:50|322.22|319.82|322.22|319.82|322.22|319.82|322.04|319.64|0
1644278520000|2022-02-08 00:02:00|322.4|320|322.22|319.82|322.4|320|322.22|319.82|0
1644278530000|2022-02-08 00:02:10|322.4|320|322.4|320|322.4|320|322.4|320|0
1644278540000|2022-02-08 00:02:20|322.22|319.82|322.31|319.91|322.31|319.91|322.22|319.82|0
1644278550000|2022-02-08 00:02:30|322.4|320|322.22|319.82|322.4|320|322.22|319.82|0
1644278570000|2022-02-08 00:02:50|322.13|319.73|322.4|320|322.4|320|322.04|319.64|0
1644278580000|2022-02-08 00:03:00|322.22|319.82|322.3|319.9|322.3|319.9|322.22|319.82|0
1644278590000|2022-02-08 00:03:10|322.4|320|322.4|320|322.48|320.08|322.4|320|0
1644278600000|2022-02-08 00:03:20|322.58|320.18|322.3|319.9|322.58|320.18|322.3|319.9|0
1644278610000|2022-02-08 00:03:30|322.4|320|322.58|320.18|322.58|320.18|322.4|320|0
1644278620000|2022-02-08 00:03:40|322.48|320.08|322.48|320.08|322.48|320.08|322.48|320.08|0
1644278630000|2022-02-08 00:03:50|322.58|320.18|322.58|320.18|322.76|320.36|322.58|320.18|0
1644278640000|2022-02-08 00:04:00|322.76|320.36|322.94|320.54|322.94|320.54|322.76|320.36|0
1644278650000|2022-02-08 00:04:10|322.84|320.44|322.93|320.53|322.93|320.53|322.84|320.44|0
1644278660000|2022-02-08 00:04:20|322.84|320.44|322.93|320.53|322.93|320.53|322.76|320.36|0
1644278680000|2022-02-08 00:04:40|322.76|320.36|322.93|320.53|322.93|320.53|322.76|320.36|0
1644278690000|2022-02-08 00:04:50|322.58|320.18|322.4|320|322.58|320.18|322.4|320|0
1644278700000|2022-02-08 00:05:00|322.58|320.18|322.04|319.64|322.58|320.18|322.04|319.64|0
1644278710000|2022-02-08 00:05:10|321.94|319.54|321.86|319.46|321.94|319.54|321.86|319.46|0
1644278730000|2022-02-08 00:05:30|322.04|319.64|321.86|319.46|322.04|319.64|321.86|319.46|0
1644278740000|2022-02-08 00:05:40|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1644278750000|2022-02-08 00:05:50|322.12|319.72|322.04|319.64|322.12|319.72|322.04|319.64|0
1644278760000|2022-02-08 00:06:00|321.94|319.54|322.57|320.17|322.57|320.17|321.94|319.54|0
1644278770000|2022-02-08 00:06:10|322.4|320|322.48|320.08|322.48|320.08|322.4|320|0
1644278780000|2022-02-08 00:06:20|322.57|320.17|322.4|320|322.57|320.17|322.3|319.9|0
1644278810000|2022-02-08 00:06:50|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1644278820000|2022-02-08 00:07:00|322.57|320.17|322.22|319.82|322.57|320.17|322.22|319.82|0
1644278830000|2022-02-08 00:07:10|322.39|319.99|322.3|319.9|322.39|319.99|322.3|319.9|0
1644278840000|2022-02-08 00:07:20|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1644278850000|2022-02-08 00:07:30|322.22|319.82|322.3|319.9|322.39|319.99|322.22|319.82|0
1644278860000|2022-02-08 00:07:40|322.22|319.82|321.94|319.54|322.22|319.82|321.94|319.54|0
1644278870000|2022-02-08 00:07:50|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1644278880000|2022-02-08 00:08:00|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1644278890000|2022-02-08 00:08:10|321.68|319.28|321.68|319.28|321.68|319.28|321.68|319.28|0
1644278900000|2022-02-08 00:08:20|321.86|319.46|321.94|319.54|322.04|319.64|321.86|319.46|0
1644278910000|2022-02-08 00:08:30|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1644278920000|2022-02-08 00:08:40|321.68|319.28|321.94|319.54|321.94|319.54|321.68|319.28|0
1644278930000|2022-02-08 00:08:50|322.04|319.64|322.03|319.63|322.04|319.64|322.03|319.63|0
1644278940000|2022-02-08 00:09:00|321.94|319.54|321.86|319.46|321.94|319.54|321.86|319.46|0
1644278950000|2022-02-08 00:09:10|321.68|319.28|321.32|318.92|321.68|319.28|321.32|318.92|0
1644278960000|2022-02-08 00:09:20|321.5|319.1|321.32|318.92|321.5|319.1|321.32|318.92|0
1644278980000|2022-02-08 00:09:40|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1644278990000|2022-02-08 00:09:50|321.68|319.28|321.68|319.28|321.68|319.28|321.68|319.28|0
1644279000000|2022-02-08 00:10:00|321.5|319.1|321.5|319.1|321.68|319.28|321.5|319.1|0
1644279010000|2022-02-08 00:10:10|321.32|318.92|321.5|319.1|321.5|319.1|321.32|318.92|0
1644279020000|2022-02-08 00:10:20|321.4|319|321.5|319.1|321.5|319.1|321.32|318.92|0
1644279030000|2022-02-08 00:10:30|321.32|318.92|321.32|318.92|321.32|318.92|321.32|318.92|0
1644279040000|2022-02-08 00:10:40|321.5|319.1|321.68|319.28|321.85|319.45|321.5|319.1|0
1644279050000|2022-02-08 00:10:50|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1644279060000|2022-02-08 00:11:00|321.32|318.92|321.5|319.1|321.5|319.1|321.32|318.92|0
1644279070000|2022-02-08 00:11:10|321.32|318.92|321.14|318.74|321.32|318.92|321.14|318.74|0
1644279080000|2022-02-08 00:11:20|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1644279090000|2022-02-08 00:11:30|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1644279100000|2022-02-08 00:11:40|320.96|318.56|320.78|318.38|320.96|318.56|320.78|318.38|0
1644279110000|2022-02-08 00:11:50|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1644279120000|2022-02-08 00:12:00|320.87|318.47|320.96|318.56|320.96|318.56|320.87|318.47|0
1644279130000|2022-02-08 00:12:10|321.14|318.74|320.96|318.56|321.14|318.74|320.96|318.56|0
1644279150000|2022-02-08 00:12:30|321.14|318.74|320.96|318.56|321.14|318.74|320.96|318.56|0
1644279160000|2022-02-08 00:12:40|321.22|318.82|321.14|318.74|321.22|318.82|321.14|318.74|0
1644279170000|2022-02-08 00:12:50|320.96|318.56|321.14|318.74|321.14|318.74|320.86|318.46|0
1644279180000|2022-02-08 00:13:00|320.96|318.56|320.96|318.56|321.14|318.74|320.96|318.56|0
1644279190000|2022-02-08 00:13:10|321.04|318.64|320.86|318.46|321.04|318.64|320.86|318.46|0
1644279200000|2022-02-08 00:13:20|320.78|318.38|320.96|318.56|320.96|318.56|320.78|318.38|0
1644279210000|2022-02-08 00:13:30|320.86|318.46|320.96|318.56|320.96|318.56|320.86|318.46|0
1644279220000|2022-02-08 00:13:40|320.69|318.29|320.96|318.56|320.96|318.56|320.69|318.29|0
1644279230000|2022-02-08 00:13:50|320.86|318.46|320.96|318.56|320.96|318.56|320.86|318.46|0
1644279240000|2022-02-08 00:14:00|320.69|318.29|320.78|318.38|320.78|318.38|320.69|318.29|0
1644279250000|2022-02-08 00:14:10|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1644279270000|2022-02-08 00:14:30|321.14|318.74|320.96|318.56|321.14|318.74|320.96|318.56|0
1644279280000|2022-02-08 00:14:40|321.04|318.64|321.04|318.64|321.14|318.74|320.96|318.56|0
1644279290000|2022-02-08 00:14:50|321.14|318.74|320.96|318.56|321.14|318.74|320.96|318.56|0
1644279300000|2022-02-08 00:15:00|321.13|318.73|321.49|319.09|321.49|319.09|321.13|318.73|0
1644279310000|2022-02-08 00:15:10|321.67|319.27|321.67|319.27|321.67|319.27|321.67|319.27|0
1644279320000|2022-02-08 00:15:20|321.58|319.18|321.85|319.45|321.85|319.45|321.49|319.09|0
1644279330000|2022-02-08 00:15:30|321.58|319.18|321.85|319.45|321.85|319.45|321.58|319.18|0
1644279340000|2022-02-08 00:15:40|321.67|319.27|321.85|319.45|321.85|319.45|321.67|319.27|0
1644279350000|2022-02-08 00:15:50|321.76|319.36|322.03|319.63|322.03|319.63|321.76|319.36|0
1644279360000|2022-02-08 00:16:00|322.21|319.81|322.03|319.63|322.21|319.81|322.03|319.63|0
1644279380000|2022-02-08 00:16:20|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1644279390000|2022-02-08 00:16:30|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1644279420000|2022-02-08 00:17:00|321.94|319.54|321.94|319.54|322.03|319.63|321.85|319.45|0
1644279430000|2022-02-08 00:17:10|321.85|319.45|321.93|319.53|322.03|319.63|321.85|319.45|0
1644279440000|2022-02-08 00:17:20|321.85|319.45|322.03|319.63|322.03|319.63|321.85|319.45|0
1644279460000|2022-02-08 00:17:40|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1644279480000|2022-02-08 00:18:00|321.31|318.91|321.49|319.09|321.49|319.09|321.31|318.91|0
1644279520000|2022-02-08 00:18:40|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1644279540000|2022-02-08 00:19:00|322.21|319.81|322.11|319.71|322.21|319.81|322.11|319.71|0
1644279550000|2022-02-08 00:19:10|322.21|319.81|322.21|319.81|322.21|319.81|322.11|319.71|0
1644279560000|2022-02-08 00:19:20|322.29|319.89|322.21|319.81|322.29|319.89|322.21|319.81|0
1644279580000|2022-02-08 00:19:40|322.03|319.63|322.11|319.71|322.11|319.71|322.03|319.63|0
1644279590000|2022-02-08 00:19:50|322.03|319.63|322.11|319.71|322.11|319.71|322.03|319.63|0
1644279600000|2022-02-08 00:20:00|322.03|319.63|322.2|319.8|322.2|319.8|322.03|319.63|0
1644279630000|2022-02-08 00:20:30|321.93|319.53|321.85|319.45|321.93|319.53|321.85|319.45|0
1644279640000|2022-02-08 00:20:40|321.67|319.27|321.85|319.45|321.85|319.45|321.67|319.27|0
1644279650000|2022-02-08 00:20:50|321.67|319.27|321.49|319.09|321.67|319.27|321.49|319.09|0
1644279660000|2022-02-08 00:21:00|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1644279680000|2022-02-08 00:21:20|321.39|318.99|321.49|319.09|321.49|319.09|321.39|318.99|0
1644279690000|2022-02-08 00:21:30|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1644279730000|2022-02-08 00:22:10|321.21|318.81|321.04|318.64|321.21|318.81|320.95|318.55|0
1644279740000|2022-02-08 00:22:20|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1644279770000|2022-02-08 00:22:50|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1644279790000|2022-02-08 00:23:10|321.21|318.81|320.77|318.37|321.21|318.81|320.77|318.37|0
1644279800000|2022-02-08 00:23:20|320.59|318.19|320.23|317.83|320.59|318.19|320.23|317.83|0
1644279810000|2022-02-08 00:23:30|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1644279820000|2022-02-08 00:23:40|320.23|317.83|320.41|318.01|320.41|318.01|320.23|317.83|0
1644279830000|2022-02-08 00:23:50|320.23|317.83|320.06|317.66|320.23|317.83|320.06|317.66|0
1644279840000|2022-02-08 00:24:00|319.78|317.38|319.52|317.12|319.78|317.38|319.52|317.12|0
1644279850000|2022-02-08 00:24:10|319.34|316.94|319.34|316.94|319.52|317.12|319.34|316.94|0
1644279860000|2022-02-08 00:24:20|319.16|316.76|318.81|316.41|319.16|316.76|318.81|316.41|0
1644279870000|2022-02-08 00:24:30|318.63|316.23|318.45|316.05|318.63|316.23|318.27|315.87|0
1644279880000|2022-02-08 00:24:40|318.27|315.87|318.63|316.23|318.63|316.23|318.27|315.87|0
1644279890000|2022-02-08 00:24:50|318.71|316.31|318.63|316.23|318.81|316.41|318.63|316.23|0
1644279900000|2022-02-08 00:25:00|318.45|316.05|318.8|316.4|318.8|316.4|318.45|316.05|0
1644279910000|2022-02-08 00:25:10|318.98|316.58|318.8|316.4|319.16|316.76|318.8|316.4|0
1644279920000|2022-02-08 00:25:20|318.89|316.49|318.8|316.4|318.89|316.49|318.8|316.4|0
1644279930000|2022-02-08 00:25:30|318.98|316.58|318.98|316.58|318.98|316.58|318.8|316.4|0
1644279940000|2022-02-08 00:25:40|318.89|316.49|318.98|316.58|318.98|316.58|318.8|316.4|0
1644279950000|2022-02-08 00:25:50|319.07|316.67|318.98|316.58|319.07|316.67|318.98|316.58|0
1644279960000|2022-02-08 00:26:00|319.07|316.67|319.16|316.76|319.16|316.76|318.98|316.58|0
1644279970000|2022-02-08 00:26:10|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1644279980000|2022-02-08 00:26:20|319.07|316.67|319.16|316.76|319.16|316.76|319.07|316.67|0
1644279990000|2022-02-08 00:26:30|319.25|316.85|319.6|317.2|319.87|317.47|319.25|316.85|0
1644280000000|2022-02-08 00:26:40|319.7|317.3|319.7|317.3|319.7|317.3|319.52|317.12|0
1644280010000|2022-02-08 00:26:50|319.6|317.2|319.87|317.47|319.87|317.47|319.6|317.2|0
1644280020000|2022-02-08 00:27:00|319.78|317.38|319.78|317.38|319.78|317.38|319.7|317.3|0
1644280030000|2022-02-08 00:27:10|319.7|317.3|319.7|317.3|319.78|317.38|319.7|317.3|0
1644280040000|2022-02-08 00:27:20|319.6|317.2|319.34|316.94|319.6|317.2|319.34|316.94|0
1644280050000|2022-02-08 00:27:30|319.52|317.12|319.25|316.85|319.52|317.12|319.25|316.85|0
1644280060000|2022-02-08 00:27:40|319.16|316.76|318.98|316.58|319.16|316.76|318.98|316.58|0
1644280070000|2022-02-08 00:27:50|318.71|316.31|318.62|316.22|318.8|316.4|318.62|316.22|0
1644280080000|2022-02-08 00:28:00|318.45|316.05|318.62|316.22|318.62|316.22|318.45|316.05|0
1644280090000|2022-02-08 00:28:10|318.45|316.05|318.62|316.22|318.62|316.22|318.45|316.05|0
1644280100000|2022-02-08 00:28:20|318.8|316.4|318.62|316.22|318.8|316.4|318.62|316.22|0
1644280110000|2022-02-08 00:28:30|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1644280120000|2022-02-08 00:28:40|318.62|316.22|318.62|316.22|318.62|316.22|318.53|316.13|0
1644280140000|2022-02-08 00:29:00|318.98|316.58|318.8|316.4|318.98|316.58|318.8|316.4|0
1644280150000|2022-02-08 00:29:10|318.89|316.49|318.98|316.58|318.98|316.58|318.89|316.49|0
1644280160000|2022-02-08 00:29:20|318.8|316.4|318.8|316.4|318.8|316.4|318.8|316.4|0
1644280180000|2022-02-08 00:29:40|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1644280190000|2022-02-08 00:29:50|319.16|316.76|319.16|316.76|319.16|316.76|318.98|316.58|0
1644280200000|2022-02-08 00:30:00|319.51|317.11|319.69|317.29|319.69|317.29|319.51|317.11|0
1644280210000|2022-02-08 00:30:10|319.6|317.2|319.51|317.11|319.6|317.2|319.51|317.11|0
1644280220000|2022-02-08 00:30:20|319.6|317.2|319.87|317.47|319.87|317.47|319.6|317.2|0
1644280230000|2022-02-08 00:30:30|319.96|317.56|320.05|317.65|320.05|317.65|319.96|317.56|0
1644280240000|2022-02-08 00:30:40|320.31|317.91|320.23|317.83|320.31|317.91|320.23|317.83|0
1644280260000|2022-02-08 00:31:00|320.13|317.73|320.23|317.83|320.23|317.83|320.13|317.73|0
1644280270000|2022-02-08 00:31:10|320.05|317.65|319.87|317.47|320.05|317.65|319.87|317.47|0
1644280290000|2022-02-08 00:31:30|319.78|317.38|319.87|317.47|319.87|317.47|319.78|317.38|0
1644280300000|2022-02-08 00:31:40|320.05|317.65|319.96|317.56|320.05|317.65|319.96|317.56|0
1644280310000|2022-02-08 00:31:50|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1644280320000|2022-02-08 00:32:00|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1644280330000|2022-02-08 00:32:10|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1644280340000|2022-02-08 00:32:20|320.23|317.83|320.23|317.83|320.23|317.83|320.13|317.73|0
1644280350000|2022-02-08 00:32:30|320.13|317.73|320.23|317.83|320.23|317.83|320.05|317.65|0
1644280360000|2022-02-08 00:32:40|320.41|318.01|320.4|318|320.41|318.01|320.4|318|0
1644280370000|2022-02-08 00:32:50|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1644280380000|2022-02-08 00:33:00|320.4|318|320.58|318.18|320.58|318.18|320.4|318|0
1644280390000|2022-02-08 00:33:10|320.49|318.09|320.23|317.83|320.49|318.09|320.23|317.83|0
1644280400000|2022-02-08 00:33:20|320.31|317.91|320.23|317.83|320.31|317.91|320.23|317.83|0
1644280410000|2022-02-08 00:33:30|320.4|318|320.4|318|320.4|318|320.4|318|0
1644280420000|2022-02-08 00:33:40|320.31|317.91|320.23|317.83|320.4|318|320.23|317.83|0
1644280430000|2022-02-08 00:33:50|319.87|317.47|319.95|317.55|319.95|317.55|319.87|317.47|0
1644280440000|2022-02-08 00:34:00|320.23|317.83|320.13|317.73|320.23|317.83|320.05|317.65|0
1644280450000|2022-02-08 00:34:10|320.23|317.83|320.4|318|320.4|318|320.23|317.83|0
1644280460000|2022-02-08 00:34:20|320.49|318.09|320.67|318.27|320.67|318.27|320.49|318.09|0
1644280470000|2022-02-08 00:34:30|320.58|318.18|320.4|318|320.58|318.18|320.4|318|0
1644280490000|2022-02-08 00:34:50|320.31|317.91|320.22|317.82|320.31|317.91|320.22|317.82|0
1644280500000|2022-02-08 00:35:00|320.4|318|320.4|318|320.49|318.09|320.4|318|0
1644280510000|2022-02-08 00:35:10|320.31|317.91|320.4|318|320.4|318|320.31|317.91|0
1644280520000|2022-02-08 00:35:20|320.49|318.09|320.58|318.18|320.58|318.18|320.49|318.09|0
1644280530000|2022-02-08 00:35:30|320.49|318.09|320.05|317.65|320.49|318.09|320.05|317.65|0
1644280540000|2022-02-08 00:35:40|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1644280550000|2022-02-08 00:35:50|320.31|317.91|320.22|317.82|320.31|317.91|320.22|317.82|0
1644280560000|2022-02-08 00:36:00|320.4|318|320.4|318|320.4|318|320.4|318|0
1644280570000|2022-02-08 00:36:10|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1644280580000|2022-02-08 00:36:20|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1644280590000|2022-02-08 00:36:30|320.49|318.09|320.58|318.18|320.58|318.18|320.49|318.09|0
1644280600000|2022-02-08 00:36:40|320.49|318.09|320.58|318.18|320.58|318.18|320.49|318.09|0
1644280610000|2022-02-08 00:36:50|320.67|318.27|320.58|318.18|320.76|318.36|320.58|318.18|0
1644280620000|2022-02-08 00:37:00|320.4|318|320.49|318.09|320.49|318.09|320.4|318|0
1644280630000|2022-02-08 00:37:10|320.4|318|320.4|318|320.4|318|320.4|318|0
1644280640000|2022-02-08 00:37:20|320.22|317.82|319.87|317.47|320.22|317.82|319.87|317.47|0
1644280650000|2022-02-08 00:37:30|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1644280660000|2022-02-08 00:37:40|319.51|317.11|319.33|316.93|319.51|317.11|319.33|316.93|0
1644280670000|2022-02-08 00:37:50|319.51|317.11|319.41|317.01|319.51|317.11|319.41|317.01|0
1644280680000|2022-02-08 00:38:00|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1644280690000|2022-02-08 00:38:10|318.88|316.48|319.15|316.75|319.15|316.75|318.88|316.48|0
1644280700000|2022-02-08 00:38:20|319.33|316.93|319.51|317.11|319.51|317.11|319.33|316.93|0
1644280710000|2022-02-08 00:38:30|319.41|317.01|319.33|316.93|319.41|317.01|319.33|316.93|0
1644280720000|2022-02-08 00:38:40|319.51|317.11|319.33|316.93|319.51|317.11|319.33|316.93|0
1644280730000|2022-02-08 00:38:50|319.41|317.01|319.51|317.11|319.51|317.11|319.41|317.01|0
1644280740000|2022-02-08 00:39:00|319.95|317.55|319.95|317.55|319.95|317.55|319.86|317.46|0
1644280750000|2022-02-08 00:39:10|319.86|317.46|319.95|317.55|319.95|317.55|319.86|317.46|0
1644280760000|2022-02-08 00:39:20|319.77|317.37|319.86|317.46|319.86|317.46|319.77|317.37|0
1644280770000|2022-02-08 00:39:30|320.04|317.64|319.95|317.55|320.04|317.64|319.95|317.55|0
1644280780000|2022-02-08 00:39:40|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1644280790000|2022-02-08 00:39:50|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1644280800000|2022-02-08 00:40:00|319.77|317.37|320.04|317.64|320.04|317.64|319.77|317.37|0
1644280820000|2022-02-08 00:40:20|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1644280830000|2022-02-08 00:40:30|320.04|317.64|319.95|317.55|320.04|317.64|319.95|317.55|0
1644280840000|2022-02-08 00:40:40|319.86|317.46|320.22|317.82|320.22|317.82|319.86|317.46|0
1644280850000|2022-02-08 00:40:50|320.13|317.73|320.13|317.73|320.22|317.82|320.13|317.73|0
1644280860000|2022-02-08 00:41:00|320.22|317.82|320.04|317.64|320.22|317.82|320.04|317.64|0
1644280870000|2022-02-08 00:41:10|319.86|317.46|319.77|317.37|319.86|317.46|319.77|317.37|0
1644280880000|2022-02-08 00:41:20|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1644280890000|2022-02-08 00:41:30|319.77|317.37|319.77|317.37|319.77|317.37|319.68|317.28|0
1644280900000|2022-02-08 00:41:40|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1644280910000|2022-02-08 00:41:50|319.77|317.37|319.68|317.28|319.77|317.37|319.68|317.28|0
1644280920000|2022-02-08 00:42:00|319.59|317.19|319.59|317.19|319.68|317.28|319.59|317.19|0
1644280930000|2022-02-08 00:42:10|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1644280940000|2022-02-08 00:42:20|319.86|317.46|319.68|317.28|319.86|317.46|319.68|317.28|0
1644280950000|2022-02-08 00:42:30|319.59|317.19|319.86|317.46|319.86|317.46|319.59|317.19|0
1644280960000|2022-02-08 00:42:40|319.95|317.55|319.77|317.37|319.95|317.55|319.77|317.37|0
1644280970000|2022-02-08 00:42:50|319.86|317.46|319.86|317.46|319.86|317.46|319.77|317.37|0
1644280980000|2022-02-08 00:43:00|320.04|317.64|319.86|317.46|320.04|317.64|319.86|317.46|0
1644280990000|2022-02-08 00:43:10|319.95|317.55|320.04|317.64|320.04|317.64|319.95|317.55|0
1644281000000|2022-02-08 00:43:20|320.22|317.82|320.22|317.82|320.22|317.82|320.04|317.64|0
1644281010000|2022-02-08 00:43:30|320.12|317.72|319.95|317.55|320.12|317.72|319.95|317.55|0
1644281020000|2022-02-08 00:43:40|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1644281030000|2022-02-08 00:43:50|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1644281040000|2022-02-08 00:44:00|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1644281050000|2022-02-08 00:44:10|319.68|317.28|319.77|317.37|319.77|317.37|319.68|317.28|0
1644281060000|2022-02-08 00:44:20|319.86|317.46|319.5|317.1|319.86|317.46|319.5|317.1|0
1644281080000|2022-02-08 00:44:40|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1644281090000|2022-02-08 00:44:50|320.04|317.64|320.22|317.82|320.22|317.82|320.04|317.64|0
1644281100000|2022-02-08 00:45:00|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1644281110000|2022-02-08 00:45:10|320.3|317.9|320.12|317.72|320.3|317.9|320.12|317.72|0
1644281120000|2022-02-08 00:45:20|320.22|317.82|320.12|317.72|320.22|317.82|320.12|317.72|0
1644281130000|2022-02-08 00:45:30|320.04|317.64|319.94|317.54|320.04|317.64|319.94|317.54|0
1644281140000|2022-02-08 00:45:40|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1644281150000|2022-02-08 00:45:50|319.86|317.46|319.86|317.46|319.86|317.46|319.77|317.37|0
1644281160000|2022-02-08 00:46:00|320.04|317.64|320.12|317.72|320.12|317.72|320.04|317.64|0
1644281170000|2022-02-08 00:46:10|320.04|317.64|320.04|317.64|320.04|317.64|319.86|317.46|0
1644281180000|2022-02-08 00:46:20|319.94|317.54|319.86|317.46|319.94|317.54|319.86|317.46|0
1644281190000|2022-02-08 00:46:30|320.04|317.64|319.94|317.54|320.04|317.64|319.94|317.54|0
1644281210000|2022-02-08 00:46:50|320.04|317.64|320.21|317.81|320.21|317.81|320.04|317.64|0
1644281220000|2022-02-08 00:47:00|320.39|317.99|320.21|317.81|320.39|317.99|320.21|317.81|0
1644281240000|2022-02-08 00:47:20|320.3|317.9|320.3|317.9|320.3|317.9|320.21|317.81|0
1644281250000|2022-02-08 00:47:30|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1644281260000|2022-02-08 00:47:40|320.57|318.17|320.57|318.17|320.57|318.17|320.48|318.08|0
1644281270000|2022-02-08 00:47:50|320.48|318.08|320.21|317.81|320.48|318.08|320.21|317.81|0
1644281280000|2022-02-08 00:48:00|320.39|317.99|320.39|317.99|320.39|317.99|320.3|317.9|0
1644281300000|2022-02-08 00:48:20|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1644281320000|2022-02-08 00:48:40|320.75|318.35|321.01|318.61|321.01|318.61|320.75|318.35|0
1644281330000|2022-02-08 00:48:50|321.11|318.71|320.93|318.53|321.11|318.71|320.93|318.53|0
1644281340000|2022-02-08 00:49:00|321.11|318.71|321.46|319.06|321.46|319.06|321.11|318.71|0
1644281350000|2022-02-08 00:49:10|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1644281360000|2022-02-08 00:49:20|321.73|319.33|321.64|319.24|321.73|319.33|321.64|319.24|0
1644281370000|2022-02-08 00:49:30|321.73|319.33|321.82|319.42|321.82|319.42|321.73|319.33|0
1644281380000|2022-02-08 00:49:40|321.64|319.24|321.55|319.15|321.64|319.24|321.55|319.15|0
1644281390000|2022-02-08 00:49:50|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1644281400000|2022-02-08 00:50:00|321.73|319.33|321.46|319.06|321.73|319.33|321.46|319.06|0
1644281410000|2022-02-08 00:50:10|321.37|318.97|321.11|318.71|321.37|318.97|321.11|318.71|0
1644281420000|2022-02-08 00:50:20|321.19|318.79|320.93|318.53|321.19|318.79|320.93|318.53|0
1644281440000|2022-02-08 00:50:40|321.01|318.61|321.11|318.71|321.11|318.71|321.01|318.61|0
1644281450000|2022-02-08 00:50:50|321.19|318.79|321.19|318.79|321.19|318.79|321.11|318.71|0
1644281460000|2022-02-08 00:51:00|321.28|318.88|321.1|318.7|321.28|318.88|321.1|318.7|0
1644281470000|2022-02-08 00:51:10|320.93|318.53|321.1|318.7|321.1|318.7|320.93|318.53|0
1644281480000|2022-02-08 00:51:20|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1644281490000|2022-02-08 00:51:30|321.1|318.7|321.01|318.61|321.1|318.7|320.93|318.53|0
1644281500000|2022-02-08 00:51:40|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1644281510000|2022-02-08 00:51:50|321.01|318.61|321.1|318.7|321.1|318.7|320.93|318.53|0
1644281520000|2022-02-08 00:52:00|321.01|318.61|320.93|318.53|321.01|318.61|320.93|318.53|0
1644281530000|2022-02-08 00:52:10|321.01|318.61|321.1|318.7|321.1|318.7|321.01|318.61|0
1644281540000|2022-02-08 00:52:20|320.93|318.53|320.92|318.52|320.93|318.53|320.92|318.52|0
1644281560000|2022-02-08 00:52:40|320.75|318.35|320.83|318.43|320.92|318.52|320.75|318.35|0
1644281570000|2022-02-08 00:52:50|320.92|318.52|321.01|318.61|321.01|318.61|320.92|318.52|0
1644281580000|2022-02-08 00:53:00|320.92|318.52|320.75|318.35|321.01|318.61|320.75|318.35|0
1644281610000|2022-02-08 00:53:30|320.65|318.25|320.75|318.35|320.75|318.35|320.65|318.25|0
1644281620000|2022-02-08 00:53:40|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1644281630000|2022-02-08 00:53:50|320.39|317.99|320.74|318.34|320.74|318.34|320.39|317.99|0
1644281640000|2022-02-08 00:54:00|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1644281650000|2022-02-08 00:54:10|320.83|318.43|320.74|318.34|320.83|318.43|320.74|318.34|0
1644281660000|2022-02-08 00:54:20|320.83|318.43|320.92|318.52|320.92|318.52|320.83|318.43|0
1644281670000|2022-02-08 00:54:30|320.74|318.34|320.74|318.34|320.83|318.43|320.74|318.34|0
1644281680000|2022-02-08 00:54:40|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1644281690000|2022-02-08 00:54:50|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1644281710000|2022-02-08 00:55:10|320.39|317.99|320.57|318.17|320.57|318.17|320.39|317.99|0
1644281720000|2022-02-08 00:55:20|320.56|318.16|320.92|318.52|320.92|318.52|320.56|318.16|0
1644281730000|2022-02-08 00:55:30|320.83|318.43|320.92|318.52|321.01|318.61|320.83|318.43|0
1644281740000|2022-02-08 00:55:40|320.74|318.34|320.65|318.25|320.74|318.34|320.56|318.16|0
1644281750000|2022-02-08 00:55:50|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1644281760000|2022-02-08 00:56:00|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1644281770000|2022-02-08 00:56:10|320.74|318.34|320.92|318.52|320.92|318.52|320.74|318.34|0
1644281790000|2022-02-08 00:56:30|321.01|318.61|321.01|318.61|321.01|318.61|320.92|318.52|0
1644281800000|2022-02-08 00:56:40|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1644281810000|2022-02-08 00:56:50|320.83|318.43|320.74|318.34|320.92|318.52|320.74|318.34|0
1644281820000|2022-02-08 00:57:00|320.92|318.52|320.92|318.52|321.1|318.7|320.92|318.52|0
1644281830000|2022-02-08 00:57:10|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1644281840000|2022-02-08 00:57:20|320.92|318.52|320.83|318.43|320.92|318.52|320.83|318.43|0
1644281850000|2022-02-08 00:57:30|320.74|318.34|320.74|318.34|320.92|318.52|320.74|318.34|0
1644281860000|2022-02-08 00:57:40|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1644281870000|2022-02-08 00:57:50|320.56|318.16|320.56|318.16|320.74|318.34|320.56|318.16|0
1644281880000|2022-02-08 00:58:00|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1644281890000|2022-02-08 00:58:10|320.74|318.34|320.38|317.98|320.74|318.34|320.38|317.98|0
1644281910000|2022-02-08 00:58:30|320.56|318.16|320.56|318.16|320.56|318.16|320.38|317.98|0
1644281920000|2022-02-08 00:58:40|320.38|317.98|320.56|318.16|320.56|318.16|320.38|317.98|0
1644281930000|2022-02-08 00:58:50|320.47|318.07|320.56|318.16|320.56|318.16|320.38|317.98|0
1644281940000|2022-02-08 00:59:00|320.74|318.34|320.92|318.52|320.92|318.52|320.74|318.34|0
1644281950000|2022-02-08 00:59:10|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1644281960000|2022-02-08 00:59:20|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1644281980000|2022-02-08 00:59:40|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1644282000000|2022-02-08 01:00:00|320.92|318.52|320.38|317.98|320.92|318.52|320.38|317.98|0
1644282010000|2022-02-08 01:00:10|320.47|318.07|320.02|317.62|320.47|318.07|320.02|317.62|0
1644282020000|2022-02-08 01:00:20|320.11|317.71|320.02|317.62|320.2|317.8|320.02|317.62|0
1644282030000|2022-02-08 01:00:30|319.85|317.45|319.67|317.27|319.85|317.45|319.67|317.27|0
1644282040000|2022-02-08 01:00:40|319.49|317.09|319.49|317.09|319.49|317.09|319.31|316.91|0
1644282050000|2022-02-08 01:00:50|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1644282060000|2022-02-08 01:01:00|319.13|316.73|319.49|317.09|319.49|317.09|319.13|316.73|0
1644282070000|2022-02-08 01:01:10|319.67|317.27|320.02|317.62|320.38|317.98|319.67|317.27|0
1644282080000|2022-02-08 01:01:20|320.2|317.8|319.67|317.27|320.2|317.8|319.67|317.27|0
1644282090000|2022-02-08 01:01:30|319.93|317.53|319.93|317.53|319.93|317.53|319.85|317.45|0
1644282100000|2022-02-08 01:01:40|319.85|317.45|320.2|317.8|320.2|317.8|319.85|317.45|0
1644282110000|2022-02-08 01:01:50|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1644282120000|2022-02-08 01:02:00|320.2|317.8|319.84|317.44|320.2|317.8|319.84|317.44|0
1644282130000|2022-02-08 01:02:10|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1644282140000|2022-02-08 01:02:20|319.84|317.44|320.02|317.62|320.02|317.62|319.84|317.44|0
1644282150000|2022-02-08 01:02:30|319.84|317.44|319.67|317.27|319.84|317.44|319.67|317.27|0
1644282180000|2022-02-08 01:03:00|319.57|317.17|319.67|317.27|319.67|317.27|319.57|317.17|0
1644282190000|2022-02-08 01:03:10|319.57|317.17|319.49|317.09|319.57|317.17|319.31|316.91|0
1644282200000|2022-02-08 01:03:20|319.31|316.91|319.22|316.82|319.31|316.91|319.13|316.73|0
1644282210000|2022-02-08 01:03:30|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1644282220000|2022-02-08 01:03:40|319.22|316.82|319.49|317.09|319.49|317.09|319.22|316.82|0
1644282230000|2022-02-08 01:03:50|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1644282240000|2022-02-08 01:04:00|319.75|317.35|319.66|317.26|319.84|317.44|319.66|317.26|0
1644282250000|2022-02-08 01:04:10|319.75|317.35|319.66|317.26|319.75|317.35|319.57|317.17|0
1644282260000|2022-02-08 01:04:20|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1644282280000|2022-02-08 01:04:40|319.66|317.26|319.57|317.17|319.66|317.26|319.57|317.17|0
1644282290000|2022-02-08 01:04:50|319.66|317.26|319.49|317.09|319.66|317.26|319.49|317.09|0
1644282300000|2022-02-08 01:05:00|319.66|317.26|319.49|317.09|319.66|317.26|319.49|317.09|0
1644282310000|2022-02-08 01:05:10|319.39|316.99|319.31|316.91|319.39|316.99|319.31|316.91|0
1644282320000|2022-02-08 01:05:20|319.48|317.08|319.31|316.91|319.48|317.08|319.13|316.73|0
1644282330000|2022-02-08 01:05:30|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1644282340000|2022-02-08 01:05:40|319.31|316.91|319.13|316.73|319.31|316.91|319.13|316.73|0
1644282360000|2022-02-08 01:06:00|319.31|316.91|319.13|316.73|319.31|316.91|319.13|316.73|0
1644282370000|2022-02-08 01:06:10|318.95|316.55|319.31|316.91|319.31|316.91|318.95|316.55|0
1644282390000|2022-02-08 01:06:30|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1644282400000|2022-02-08 01:06:40|319.21|316.81|319.66|317.26|319.66|317.26|319.21|316.81|0
1644282410000|2022-02-08 01:06:50|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1644282420000|2022-02-08 01:07:00|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1644282430000|2022-02-08 01:07:10|319.66|317.26|319.75|317.35|319.84|317.44|319.66|317.26|0
1644282440000|2022-02-08 01:07:20|319.66|317.26|319.57|317.17|319.66|317.26|319.57|317.17|0
1644282450000|2022-02-08 01:07:30|319.48|317.08|319.3|316.9|319.48|317.08|319.3|316.9|0
1644282460000|2022-02-08 01:07:40|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1644282470000|2022-02-08 01:07:50|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1644282480000|2022-02-08 01:08:00|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1644282500000|2022-02-08 01:08:20|319.48|317.08|319.57|317.17|319.57|317.17|319.48|317.08|0
1644282510000|2022-02-08 01:08:30|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1644282530000|2022-02-08 01:08:50|319.66|317.26|319.66|317.26|319.84|317.44|319.66|317.26|0
1644282540000|2022-02-08 01:09:00|319.48|317.08|319.57|317.17|319.57|317.17|319.48|317.08|0
1644282550000|2022-02-08 01:09:10|319.66|317.26|319.12|316.72|319.66|317.26|319.12|316.72|0
1644282560000|2022-02-08 01:09:20|318.95|316.55|319.12|316.72|319.12|316.72|318.95|316.55|0
1644282570000|2022-02-08 01:09:30|318.77|316.37|318.95|316.55|318.95|316.55|318.77|316.37|0
1644282580000|2022-02-08 01:09:40|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1644282590000|2022-02-08 01:09:50|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1644282600000|2022-02-08 01:10:00|318.41|316.01|318.05|315.65|318.41|316.01|318.05|315.65|0
1644282620000|2022-02-08 01:10:20|318.23|315.83|318.32|315.92|318.32|315.92|318.23|315.83|0
1644282630000|2022-02-08 01:10:30|317.43|315.03|317.16|314.76|317.7|315.3|317.16|314.76|0
1644282640000|2022-02-08 01:10:40|317.34|314.94|317.88|315.48|317.88|315.48|317.34|314.94|0
1644282650000|2022-02-08 01:10:50|318.05|315.65|318.41|316.01|318.41|316.01|318.05|315.65|0
1644282660000|2022-02-08 01:11:00|318.77|316.37|318.41|316.01|318.77|316.37|318.41|316.01|0
1644282670000|2022-02-08 01:11:10|318.23|315.83|318.23|315.83|318.41|316.01|318.23|315.83|0
1644282680000|2022-02-08 01:11:20|318.05|315.65|318.41|316.01|318.41|316.01|318.05|315.65|0
1644282700000|2022-02-08 01:11:40|318.32|315.92|318.23|315.83|318.41|316.01|318.23|315.83|0
1644282710000|2022-02-08 01:11:50|318.41|316.01|318.23|315.83|318.41|316.01|318.23|315.83|0
1644282720000|2022-02-08 01:12:00|318.05|315.65|318.49|316.09|318.49|316.09|318.05|315.65|0
1644282730000|2022-02-08 01:12:10|318.41|316.01|318.67|316.27|318.77|316.37|318.41|316.01|0
1644282740000|2022-02-08 01:12:20|318.77|316.37|318.94|316.54|318.94|316.54|318.77|316.37|0
1644282760000|2022-02-08 01:12:40|318.77|316.37|318.94|316.54|318.94|316.54|318.77|316.37|0
1644282770000|2022-02-08 01:12:50|319.03|316.63|319.12|316.72|319.12|316.72|319.03|316.63|0
1644282780000|2022-02-08 01:13:00|318.94|316.54|319.03|316.63|319.03|316.63|318.94|316.54|0
1644282790000|2022-02-08 01:13:10|319.12|316.72|319.3|316.9|319.3|316.9|319.12|316.72|0
1644282800000|2022-02-08 01:13:20|319.12|316.72|319.21|316.81|319.3|316.9|319.12|316.72|0
1644282810000|2022-02-08 01:13:30|319.3|316.9|319.3|316.9|319.3|316.9|319.21|316.81|0
1644282820000|2022-02-08 01:13:40|319.12|316.72|318.94|316.54|319.12|316.72|318.94|316.54|0
1644282830000|2022-02-08 01:13:50|319.12|316.72|319.3|316.9|319.3|316.9|319.12|316.72|0
1644282840000|2022-02-08 01:14:00|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1644282850000|2022-02-08 01:14:10|319.3|316.9|318.94|316.54|319.3|316.9|318.94|316.54|0
1644282860000|2022-02-08 01:14:20|319.12|316.72|318.94|316.54|319.12|316.72|318.94|316.54|0
1644282870000|2022-02-08 01:14:30|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1644282880000|2022-02-08 01:14:40|319.3|316.9|319.12|316.72|319.3|316.9|319.12|316.72|0
1644282890000|2022-02-08 01:14:50|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1644282900000|2022-02-08 01:15:00|319.12|316.72|319.3|316.9|319.3|316.9|319.03|316.63|0
1644282920000|2022-02-08 01:15:20|318.94|316.54|319.03|316.63|319.03|316.63|318.94|316.54|0
1644282930000|2022-02-08 01:15:30|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1644282940000|2022-02-08 01:15:40|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1644282950000|2022-02-08 01:15:50|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1644282960000|2022-02-08 01:16:00|318.94|316.54|318.94|316.54|319.2|316.8|318.94|316.54|0
1644282970000|2022-02-08 01:16:10|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1644282980000|2022-02-08 01:16:20|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1644282990000|2022-02-08 01:16:30|319.3|316.9|319.12|316.72|319.3|316.9|319.12|316.72|0
1644283000000|2022-02-08 01:16:40|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1644283010000|2022-02-08 01:16:50|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1644283020000|2022-02-08 01:17:00|319.56|317.16|319.38|316.98|319.56|317.16|319.38|316.98|0
1644283030000|2022-02-08 01:17:10|319.3|316.9|319.2|316.8|319.3|316.9|319.2|316.8|0
1644283040000|2022-02-08 01:17:20|319.3|316.9|319.3|316.9|319.3|316.9|319.2|316.8|0
1644283060000|2022-02-08 01:17:40|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1644283070000|2022-02-08 01:17:50|319.02|316.62|319.12|316.72|319.12|316.72|319.02|316.62|0
1644283080000|2022-02-08 01:18:00|319.2|316.8|319.3|316.9|319.3|316.9|319.2|316.8|0
1644283090000|2022-02-08 01:18:10|319.12|316.72|319.2|316.8|319.3|316.9|319.12|316.72|0
1644283100000|2022-02-08 01:18:20|319.12|316.72|319.3|316.9|319.3|316.9|319.12|316.72|0
1644283120000|2022-02-08 01:18:40|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1644283140000|2022-02-08 01:19:00|318.94|316.54|319.12|316.72|319.12|316.72|318.94|316.54|0
1644283150000|2022-02-08 01:19:10|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1644283160000|2022-02-08 01:19:20|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1644283170000|2022-02-08 01:19:30|319.29|316.89|319.38|316.98|319.38|316.98|319.29|316.89|0
1644283180000|2022-02-08 01:19:40|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1644283240000|2022-02-08 01:20:40|319.65|317.25|319.47|317.07|319.65|317.25|319.47|317.07|0
1644283260000|2022-02-08 01:21:00|319.65|317.25|319.47|317.07|319.65|317.25|319.47|317.07|0
1644283270000|2022-02-08 01:21:10|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1644283280000|2022-02-08 01:21:20|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1644283300000|2022-02-08 01:21:40|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1644283320000|2022-02-08 01:22:00|319.47|317.07|319.47|317.07|319.47|317.07|319.29|316.89|0
1644283340000|2022-02-08 01:22:20|319.29|316.89|318.94|316.54|319.29|316.89|318.94|316.54|0
1644283350000|2022-02-08 01:22:30|319.02|316.62|319.11|316.71|319.11|316.71|319.02|316.62|0
1644283360000|2022-02-08 01:22:40|318.94|316.54|319.11|316.71|319.11|316.71|318.94|316.54|0
1644283370000|2022-02-08 01:22:50|319.02|316.62|318.93|316.53|319.02|316.62|318.93|316.53|0
1644283380000|2022-02-08 01:23:00|318.76|316.36|318.22|315.82|318.84|316.44|318.22|315.82|0
1644283390000|2022-02-08 01:23:10|318.31|315.91|318.4|316|318.4|316|318.31|315.91|0
1644283400000|2022-02-08 01:23:20|318.58|316.18|318.4|316|318.58|316.18|318.31|315.91|0
1644283410000|2022-02-08 01:23:30|318.49|316.09|318.58|316.18|318.58|316.18|318.4|316|0
1644283420000|2022-02-08 01:23:40|318.49|316.09|318.58|316.18|318.58|316.18|318.49|316.09|0
1644283430000|2022-02-08 01:23:50|318.4|316|318.58|316.18|318.58|316.18|318.4|316|0
1644283440000|2022-02-08 01:24:00|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1644283450000|2022-02-08 01:24:10|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1644283460000|2022-02-08 01:24:20|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1644283470000|2022-02-08 01:24:30|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1644283480000|2022-02-08 01:24:40|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1644283500000|2022-02-08 01:25:00|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1644283510000|2022-02-08 01:25:10|318.13|315.73|318.04|315.64|318.13|315.73|318.04|315.64|0
1644283520000|2022-02-08 01:25:20|317.86|315.46|317.69|315.29|317.86|315.46|317.69|315.29|0
1644283530000|2022-02-08 01:25:30|317.59|315.19|317.51|315.11|317.59|315.19|317.51|315.11|0
1644283560000|2022-02-08 01:26:00|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1644283580000|2022-02-08 01:26:20|316.44|314.04|316.08|313.68|316.44|314.04|316.08|313.68|0
1644283590000|2022-02-08 01:26:30|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1644283600000|2022-02-08 01:26:40|315.55|313.15|315.73|313.33|315.73|313.33|315.55|313.15|0
1644283620000|2022-02-08 01:27:00|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1644283630000|2022-02-08 01:27:10|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1644283640000|2022-02-08 01:27:20|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1644283660000|2022-02-08 01:27:40|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1644283670000|2022-02-08 01:27:50|316.08|313.68|315.91|313.51|316.08|313.68|315.91|313.51|0
1644283680000|2022-02-08 01:28:00|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1644283690000|2022-02-08 01:28:10|316.17|313.77|315.91|313.51|316.17|313.77|315.91|313.51|0
1644283700000|2022-02-08 01:28:20|316.08|313.68|316.17|313.77|316.17|313.77|316.08|313.68|0
1644283710000|2022-02-08 01:28:30|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1644283740000|2022-02-08 01:29:00|316.08|313.68|316.26|313.86|316.26|313.86|316.08|313.68|0
1644283750000|2022-02-08 01:29:10|316.17|313.77|316.26|313.86|316.26|313.86|316.17|313.77|0
1644283760000|2022-02-08 01:29:20|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1644283770000|2022-02-08 01:29:30|316.79|314.39|316.97|314.57|316.97|314.57|316.79|314.39|0
1644283780000|2022-02-08 01:29:40|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1644283790000|2022-02-08 01:29:50|316.79|314.39|316.97|314.57|316.97|314.57|316.79|314.39|0
1644283800000|2022-02-08 01:30:00|316.79|314.39|316.61|314.21|316.79|314.39|316.61|314.21|0
1644283810000|2022-02-08 01:30:10|316.26|313.86|316.52|314.12|316.52|314.12|316.26|313.86|0
1644283820000|2022-02-08 01:30:20|316.44|314.04|316.61|314.21|316.61|314.21|316.44|314.04|0
1644283830000|2022-02-08 01:30:30|316.44|314.04|316.7|314.3|316.7|314.3|316.44|314.04|0
1644283840000|2022-02-08 01:30:40|316.61|314.21|316.7|314.3|316.7|314.3|316.61|314.21|0
1644283850000|2022-02-08 01:30:50|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1644283860000|2022-02-08 01:31:00|316.44|314.04|316.44|314.04|316.61|314.21|316.44|314.04|0
1644283870000|2022-02-08 01:31:10|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1644283880000|2022-02-08 01:31:20|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1644283890000|2022-02-08 01:31:30|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1644283900000|2022-02-08 01:31:40|316.44|314.04|316.44|314.04|316.52|314.12|316.44|314.04|0
1644283910000|2022-02-08 01:31:50|316.26|313.86|316.08|313.68|316.26|313.86|316.08|313.68|0
1644283920000|2022-02-08 01:32:00|315.9|313.5|315.55|313.15|315.9|313.5|315.55|313.15|0
1644283930000|2022-02-08 01:32:10|315.72|313.32|315.45|313.05|315.72|313.32|315.45|313.05|0
1644283940000|2022-02-08 01:32:20|315.37|312.97|315.19|312.79|315.37|312.97|315.19|312.79|0
1644283950000|2022-02-08 01:32:30|315.01|312.61|315.01|312.61|315.01|312.61|315.01|312.61|0
1644283960000|2022-02-08 01:32:40|315.19|312.79|315.19|312.79|315.19|312.79|315.01|312.61|0
1644283970000|2022-02-08 01:32:50|315.01|312.61|315.37|312.97|315.37|312.97|315.01|312.61|0
1644283980000|2022-02-08 01:33:00|315.19|312.79|315.01|312.61|315.19|312.79|315.01|312.61|0
1644283990000|2022-02-08 01:33:10|314.84|312.44|315.01|312.61|315.01|312.61|314.84|312.44|0
1644284000000|2022-02-08 01:33:20|314.92|312.52|314.84|312.44|315.01|312.61|314.84|312.44|0
1644284010000|2022-02-08 01:33:30|315.01|312.61|314.84|312.44|315.01|312.61|314.84|312.44|0
1644284020000|2022-02-08 01:33:40|315.01|312.61|315.01|312.61|315.01|312.61|314.84|312.44|0
1644284030000|2022-02-08 01:33:50|315.1|312.7|315.28|312.88|315.28|312.88|315.1|312.7|0
1644284040000|2022-02-08 01:34:00|315.19|312.79|315.37|312.97|315.37|312.97|315.19|312.79|0
1644284050000|2022-02-08 01:34:10|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1644284060000|2022-02-08 01:34:20|315.37|312.97|315.19|312.79|315.37|312.97|315.01|312.61|0
1644284070000|2022-02-08 01:34:30|315.01|312.61|315.19|312.79|315.19|312.79|315.01|312.61|0
1644284080000|2022-02-08 01:34:40|315.37|312.97|315.19|312.79|315.37|312.97|315.1|312.7|0
1644284100000|2022-02-08 01:35:00|315.37|312.97|315.37|312.97|315.37|312.97|315.37|312.97|0
1644284110000|2022-02-08 01:35:10|315.45|313.05|315.72|313.32|315.72|313.32|315.45|313.05|0
1644284120000|2022-02-08 01:35:20|315.9|313.5|315.9|313.5|315.9|313.5|315.81|313.41|0
1644284130000|2022-02-08 01:35:30|315.72|313.32|315.9|313.5|315.9|313.5|315.72|313.32|0
1644284140000|2022-02-08 01:35:40|316.08|313.68|316.08|313.68|316.08|313.68|315.9|313.5|0
1644284160000|2022-02-08 01:36:00|315.9|313.5|315.72|313.32|315.9|313.5|315.72|313.32|0
1644284170000|2022-02-08 01:36:10|315.9|313.5|315.72|313.32|315.9|313.5|315.72|313.32|0
1644284180000|2022-02-08 01:36:20|315.81|313.41|315.72|313.32|315.81|313.41|315.72|313.32|0
1644284190000|2022-02-08 01:36:30|315.9|313.5|315.9|313.5|316.08|313.68|315.9|313.5|0
1644284200000|2022-02-08 01:36:40|315.72|313.32|315.9|313.5|315.9|313.5|315.72|313.32|0
1644284220000|2022-02-08 01:37:00|315.98|313.58|315.9|313.5|316.08|313.68|315.9|313.5|0
1644284230000|2022-02-08 01:37:10|315.81|313.41|315.63|313.23|315.81|313.41|315.63|313.23|0
1644284240000|2022-02-08 01:37:20|315.54|313.14|315.72|313.32|315.72|313.32|315.54|313.14|0
1644284250000|2022-02-08 01:37:30|316.08|313.68|316.08|313.68|316.08|313.68|315.98|313.58|0
1644284260000|2022-02-08 01:37:40|315.9|313.5|316.07|313.67|316.07|313.67|315.9|313.5|0
1644284270000|2022-02-08 01:37:50|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1644284280000|2022-02-08 01:38:00|316.07|313.67|316.25|313.85|316.25|313.85|316.07|313.67|0
1644284290000|2022-02-08 01:38:10|316.43|314.03|316.61|314.21|316.61|314.21|316.43|314.03|0
1644284300000|2022-02-08 01:38:20|316.79|314.39|316.79|314.39|316.79|314.39|316.69|314.29|0
1644284310000|2022-02-08 01:38:30|316.69|314.29|316.79|314.39|316.79|314.39|316.69|314.29|0
1644284320000|2022-02-08 01:38:40|316.78|314.38|316.96|314.56|316.96|314.56|316.78|314.38|0
1644284340000|2022-02-08 01:39:00|317.14|314.74|317.14|314.74|317.14|314.74|317.05|314.65|0
1644284350000|2022-02-08 01:39:10|317.5|315.1|317.5|315.1|317.5|315.1|317.5|315.1|0
1644284360000|2022-02-08 01:39:20|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1644284370000|2022-02-08 01:39:30|317.23|314.83|317.14|314.74|317.23|314.83|317.14|314.74|0
1644284380000|2022-02-08 01:39:40|317.23|314.83|317.14|314.74|317.23|314.83|317.14|314.74|0
1644284390000|2022-02-08 01:39:50|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1644284400000|2022-02-08 01:40:00|317.5|315.1|318.29|315.89|318.29|315.89|317.5|315.1|0
1644284410000|2022-02-08 01:40:10|318.11|315.71|318.21|315.81|318.21|315.81|318.11|315.71|0
1644284420000|2022-02-08 01:40:20|318.39|315.99|318.92|316.52|318.92|316.52|318.39|315.99|0
1644284430000|2022-02-08 01:40:30|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1644284440000|2022-02-08 01:40:40|318.83|316.43|318.47|316.07|318.83|316.43|318.47|316.07|0
1644284450000|2022-02-08 01:40:50|318.56|316.16|318.56|316.16|318.74|316.34|318.56|316.16|0
1644284460000|2022-02-08 01:41:00|318.39|315.99|318.56|316.16|318.56|316.16|318.39|315.99|0
1644284470000|2022-02-08 01:41:10|318.47|316.07|318.21|315.81|318.47|316.07|318.21|315.81|0
1644284480000|2022-02-08 01:41:20|318.03|315.63|318.11|315.71|318.21|315.81|318.03|315.63|0
1644284490000|2022-02-08 01:41:30|318.03|315.63|318.38|315.98|318.38|315.98|318.03|315.63|0
1644284500000|2022-02-08 01:41:40|318.29|315.89|318.38|315.98|318.38|315.98|318.21|315.81|0
1644284510000|2022-02-08 01:41:50|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1644284520000|2022-02-08 01:42:00|318.38|315.98|318.56|316.16|318.56|316.16|318.38|315.98|0
1644284530000|2022-02-08 01:42:10|318.47|316.07|318.56|316.16|318.56|316.16|318.47|316.07|0
1644284540000|2022-02-08 01:42:20|318.47|316.07|318.56|316.16|318.56|316.16|318.47|316.07|0
1644284550000|2022-02-08 01:42:30|318.38|315.98|318.47|316.07|318.47|316.07|318.21|315.81|0
1644284560000|2022-02-08 01:42:40|318.38|315.98|318.38|315.98|318.38|315.98|318.38|315.98|0
1644284570000|2022-02-08 01:42:50|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1644284580000|2022-02-08 01:43:00|318.56|316.16|318.65|316.25|318.74|316.34|318.56|316.16|0
1644284590000|2022-02-08 01:43:10|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1644284600000|2022-02-08 01:43:20|318.38|315.98|318.47|316.07|318.56|316.16|318.38|315.98|0
1644284610000|2022-02-08 01:43:30|318.56|316.16|318.38|315.98|318.56|316.16|318.38|315.98|0
1644284620000|2022-02-08 01:43:40|318.2|315.8|318.2|315.8|318.38|315.98|318.2|315.8|0
1644284630000|2022-02-08 01:43:50|318.11|315.71|318.2|315.8|318.2|315.8|318.11|315.71|0
1644284640000|2022-02-08 01:44:00|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1644284650000|2022-02-08 01:44:10|317.67|315.27|317.49|315.09|317.67|315.27|317.49|315.09|0
1644284660000|2022-02-08 01:44:20|317.31|314.91|317.14|314.74|317.31|314.91|317.14|314.74|0
1644284670000|2022-02-08 01:44:30|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1644284680000|2022-02-08 01:44:40|317.04|314.64|317.04|314.64|317.04|314.64|316.96|314.56|0
1644284690000|2022-02-08 01:44:50|317.14|314.74|316.96|314.56|317.14|314.74|316.96|314.56|0
1644284700000|2022-02-08 01:45:00|317.04|314.64|316.96|314.56|317.14|314.74|316.96|314.56|0
1644284710000|2022-02-08 01:45:10|316.25|313.85|316.25|313.85|316.42|314.02|316.25|313.85|0
1644284730000|2022-02-08 01:45:30|316.15|313.75|315.89|313.49|316.25|313.85|315.89|313.49|0
1644284740000|2022-02-08 01:45:40|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1644284750000|2022-02-08 01:45:50|315.62|313.22|315.71|313.31|315.71|313.31|315.62|313.22|0
1644284760000|2022-02-08 01:46:00|315.89|313.49|316.15|313.75|316.15|313.75|315.89|313.49|0
1644284770000|2022-02-08 01:46:10|316.07|313.67|315.89|313.49|316.25|313.85|315.89|313.49|0
1644284790000|2022-02-08 01:46:30|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1644284800000|2022-02-08 01:46:40|316.25|313.85|316.07|313.67|316.25|313.85|316.07|313.67|0
1644284810000|2022-02-08 01:46:50|315.89|313.49|315.89|313.49|315.97|313.57|315.89|313.49|0
1644284820000|2022-02-08 01:47:00|316.07|313.67|315.89|313.49|316.07|313.67|315.89|313.49|0
1644284830000|2022-02-08 01:47:10|315.97|313.57|315.71|313.31|316.07|313.67|315.71|313.31|0
1644284840000|2022-02-08 01:47:20|315.62|313.22|315.36|312.96|315.62|313.22|315.36|312.96|0
1644284850000|2022-02-08 01:47:30|315.18|312.78|314.65|312.25|315.18|312.78|314.65|312.25|0
1644284860000|2022-02-08 01:47:40|314.82|312.42|314.82|312.42|315|312.6|314.82|312.42|0
1644284870000|2022-02-08 01:47:50|315|312.6|315|312.6|315|312.6|315|312.6|0
1644284880000|2022-02-08 01:48:00|314.91|312.51|315|312.6|315|312.6|314.91|312.51|0
1644284890000|2022-02-08 01:48:10|315.09|312.69|314.91|312.51|315.09|312.69|314.91|312.51|0
1644284900000|2022-02-08 01:48:20|315|312.6|315.18|312.78|315.18|312.78|315|312.6|0
1644284910000|2022-02-08 01:48:30|315.09|312.69|315.53|313.13|315.53|313.13|315.09|312.69|0
1644284920000|2022-02-08 01:48:40|315.44|313.04|315.53|313.13|315.53|313.13|315.44|313.04|0
1644284940000|2022-02-08 01:49:00|315.62|313.22|315.71|313.31|315.71|313.31|315.53|313.13|0
1644284950000|2022-02-08 01:49:10|315.53|313.13|315.71|313.31|315.71|313.31|315.44|313.04|0
1644284960000|2022-02-08 01:49:20|315.62|313.22|315.71|313.31|315.71|313.31|315.62|313.22|0
1644284970000|2022-02-08 01:49:30|315.62|313.22|315.71|313.31|315.71|313.31|315.62|313.22|0
1644284980000|2022-02-08 01:49:40|315.62|313.22|315.26|312.86|315.62|313.22|315.26|312.86|0
1644284990000|2022-02-08 01:49:50|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1644285000000|2022-02-08 01:50:00|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1644285010000|2022-02-08 01:50:10|315.71|313.31|315.71|313.31|315.89|313.49|315.71|313.31|0
1644285020000|2022-02-08 01:50:20|315.89|313.49|315.79|313.39|315.89|313.49|315.79|313.39|0
1644285030000|2022-02-08 01:50:30|315.62|313.22|315.53|313.13|315.62|313.22|315.35|312.95|0
1644285040000|2022-02-08 01:50:40|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1644285050000|2022-02-08 01:50:50|315.26|312.86|315.26|312.86|315.35|312.95|315.26|312.86|0
1644285060000|2022-02-08 01:51:00|315.35|312.95|315.35|312.95|315.35|312.95|315.26|312.86|0
1644285070000|2022-02-08 01:51:10|315.53|313.13|315.53|313.13|315.53|313.13|315.35|312.95|0
1644285080000|2022-02-08 01:51:20|315.35|312.95|315.18|312.78|315.35|312.95|315.18|312.78|0
1644285090000|2022-02-08 01:51:30|314.64|312.24|314.64|312.24|314.64|312.24|314.47|312.07|0
1644285100000|2022-02-08 01:51:40|314.55|312.15|314.29|311.89|314.64|312.24|314.29|311.89|0
1644285110000|2022-02-08 01:51:50|314.47|312.07|314.82|312.42|314.82|312.42|314.47|312.07|0
1644285120000|2022-02-08 01:52:00|314.64|312.24|314.64|312.24|314.64|312.24|314.47|312.07|0
1644285130000|2022-02-08 01:52:10|314.55|312.15|314.64|312.24|314.64|312.24|314.55|312.15|0
1644285140000|2022-02-08 01:52:20|314.47|312.07|314.64|312.24|314.64|312.24|314.47|312.07|0
1644285150000|2022-02-08 01:52:30|314.82|312.42|315|312.6|315|312.6|314.82|312.42|0
1644285160000|2022-02-08 01:52:40|315.17|312.77|315|312.6|315.17|312.77|315|312.6|0
1644285170000|2022-02-08 01:52:50|314.82|312.42|315|312.6|315|312.6|314.82|312.42|0
1644285180000|2022-02-08 01:53:00|314.91|312.51|314.82|312.42|314.91|312.51|314.82|312.42|0
1644285190000|2022-02-08 01:53:10|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1644285200000|2022-02-08 01:53:20|314.82|312.42|315.17|312.77|315.17|312.77|314.82|312.42|0
1644285210000|2022-02-08 01:53:30|315.35|312.95|314.82|312.42|315.35|312.95|314.82|312.42|0
1644285220000|2022-02-08 01:53:40|315|312.6|314.82|312.42|315|312.6|314.82|312.42|0
1644285230000|2022-02-08 01:53:50|315|312.6|314.82|312.42|315|312.6|314.82|312.42|0
1644285250000|2022-02-08 01:54:10|315|312.6|314.9|312.5|315|312.6|314.9|312.5|0
1644285260000|2022-02-08 01:54:20|315|312.6|314.9|312.5|315|312.6|314.9|312.5|0
1644285270000|2022-02-08 01:54:30|315|312.6|315.26|312.86|315.26|312.86|314.82|312.42|0
1644285280000|2022-02-08 01:54:40|315.35|312.95|315.53|313.13|315.53|313.13|315.35|312.95|0
1644285290000|2022-02-08 01:54:50|315.71|313.31|315.71|313.31|315.71|313.31|315.61|313.21|0
1644285300000|2022-02-08 01:55:00|315.53|313.13|315.53|313.13|315.53|313.13|315.35|312.95|0
1644285310000|2022-02-08 01:55:10|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1644285320000|2022-02-08 01:55:20|315.53|313.13|315.53|313.13|315.53|313.13|315.35|312.95|0
1644285330000|2022-02-08 01:55:30|315.61|313.21|315.53|313.13|315.61|313.21|315.53|313.13|0
1644285340000|2022-02-08 01:55:40|315.43|313.03|315.26|312.86|315.43|313.03|315.26|312.86|0
1644285350000|2022-02-08 01:55:50|315.43|313.03|315.35|312.95|315.43|313.03|315.35|312.95|0
1644285360000|2022-02-08 01:56:00|315.17|312.77|315.35|312.95|315.43|313.03|315.17|312.77|0
1644285370000|2022-02-08 01:56:10|315.17|312.77|314.82|312.42|315.17|312.77|314.82|312.42|0
1644285380000|2022-02-08 01:56:20|314.99|312.59|314.99|312.59|314.99|312.59|314.9|312.5|0
1644285390000|2022-02-08 01:56:30|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1644285400000|2022-02-08 01:56:40|315.26|312.86|315.17|312.77|315.26|312.86|315.17|312.77|0
1644285410000|2022-02-08 01:56:50|315.08|312.68|315.08|312.68|315.17|312.77|315.08|312.68|0
1644285420000|2022-02-08 01:57:00|315.35|312.95|315.17|312.77|315.35|312.95|315.17|312.77|0
1644285430000|2022-02-08 01:57:10|315.35|312.95|314.99|312.59|315.35|312.95|314.99|312.59|0
1644285440000|2022-02-08 01:57:20|314.9|312.5|314.82|312.42|314.9|312.5|314.82|312.42|0
1644285450000|2022-02-08 01:57:30|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1644285460000|2022-02-08 01:57:40|314.9|312.5|314.9|312.5|314.9|312.5|314.9|312.5|0
1644285470000|2022-02-08 01:57:50|314.82|312.42|314.9|312.5|314.99|312.59|314.82|312.42|0
1644285480000|2022-02-08 01:58:00|314.99|312.59|314.99|312.59|315.35|312.95|314.99|312.59|0
1644285490000|2022-02-08 01:58:10|315.17|312.77|315.08|312.68|315.17|312.77|315.08|312.68|0
1644285500000|2022-02-08 01:58:20|314.99|312.59|315.08|312.68|315.08|312.68|314.99|312.59|0
1644285510000|2022-02-08 01:58:30|315.17|312.77|315.08|312.68|315.17|312.77|315.08|312.68|0
1644285520000|2022-02-08 01:58:40|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1644285530000|2022-02-08 01:58:50|315.52|313.12|315.7|313.3|315.7|313.3|315.52|313.12|0
1644285540000|2022-02-08 01:59:00|315.52|313.12|315.52|313.12|315.52|313.12|315.43|313.03|0
1644285550000|2022-02-08 01:59:10|315.7|313.3|315.35|312.95|315.7|313.3|315.35|312.95|0
1644285560000|2022-02-08 01:59:20|315.52|313.12|314.99|312.59|315.52|313.12|314.99|312.59|0
1644285570000|2022-02-08 01:59:30|315.17|312.77|315.35|312.95|315.35|312.95|315.17|312.77|0
1644285580000|2022-02-08 01:59:40|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1644285590000|2022-02-08 01:59:50|314.99|312.59|315.35|312.95|315.35|312.95|314.99|312.59|0
1644285600000|2022-02-08 02:00:00|315.52|313.12|315.88|313.48|315.88|313.48|315.43|313.03|0
1644285610000|2022-02-08 02:00:10|315.61|313.21|315.7|313.3|315.7|313.3|315.52|313.12|0
1644285620000|2022-02-08 02:00:20|315.79|313.39|316.06|313.66|316.06|313.66|315.79|313.39|0
1644285630000|2022-02-08 02:00:30|315.96|313.56|315.88|313.48|315.96|313.56|315.7|313.3|0
1644285640000|2022-02-08 02:00:40|316.06|313.66|316.06|313.66|316.06|313.66|316.06|313.66|0
1644285650000|2022-02-08 02:00:50|315.96|313.56|315.88|313.48|315.96|313.56|315.88|313.48|0
1644285660000|2022-02-08 02:01:00|316.06|313.66|316.32|313.92|316.41|314.01|316.06|313.66|0
1644285670000|2022-02-08 02:01:10|316.41|314.01|316.14|313.74|316.41|314.01|316.14|313.74|0
1644285680000|2022-02-08 02:01:20|316.23|313.83|316.23|313.83|316.23|313.83|316.14|313.74|0
1644285690000|2022-02-08 02:01:30|316.14|313.74|316.05|313.65|316.14|313.74|315.96|313.56|0
1644285700000|2022-02-08 02:01:40|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1644285710000|2022-02-08 02:01:50|315.88|313.48|315.78|313.38|315.96|313.56|315.78|313.38|0
1644285720000|2022-02-08 02:02:00|315.7|313.3|315.88|313.48|315.88|313.48|315.7|313.3|0
1644285730000|2022-02-08 02:02:10|315.96|313.56|315.7|313.3|315.96|313.56|315.52|313.12|0
1644285760000|2022-02-08 02:02:40|315.52|313.12|315.52|313.12|315.52|313.12|315.34|312.94|0
1644285770000|2022-02-08 02:02:50|315.43|313.03|315.43|313.03|315.52|313.12|315.43|313.03|0
1644285780000|2022-02-08 02:03:00|315.52|313.12|315.52|313.12|315.52|313.12|315.43|313.03|0
1644285790000|2022-02-08 02:03:10|315.25|312.85|314.9|312.5|315.25|312.85|314.9|312.5|0
1644285800000|2022-02-08 02:03:20|314.99|312.59|314.99|312.59|314.99|312.59|314.9|312.5|0
1644285810000|2022-02-08 02:03:30|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1644285820000|2022-02-08 02:03:40|314.72|312.32|314.81|312.41|314.81|312.41|314.72|312.32|0
1644285830000|2022-02-08 02:03:50|314.63|312.23|314.81|312.41|314.81|312.41|314.63|312.23|0
1644285840000|2022-02-08 02:04:00|314.63|312.23|314.54|312.14|314.63|312.23|314.54|312.14|0
1644285850000|2022-02-08 02:04:10|314.63|312.23|314.72|312.32|314.81|312.41|314.63|312.23|0
1644285860000|2022-02-08 02:04:20|314.81|312.41|314.63|312.23|314.81|312.41|314.63|312.23|0
1644285870000|2022-02-08 02:04:30|314.46|312.06|314.28|311.88|314.46|312.06|314.28|311.88|0
1644285880000|2022-02-08 02:04:40|314.19|311.79|314.19|311.79|314.28|311.88|314.19|311.79|0
1644285890000|2022-02-08 02:04:50|314.1|311.7|314.01|311.61|314.1|311.7|314.01|311.61|0
1644285900000|2022-02-08 02:05:00|314.1|311.7|314.19|311.79|314.19|311.79|314.1|311.7|0
1644285910000|2022-02-08 02:05:10|314.1|311.7|314.19|311.79|314.28|311.88|314.1|311.7|0
1644285920000|2022-02-08 02:05:20|314.1|311.7|313.92|311.52|314.1|311.7|313.92|311.52|0
1644285930000|2022-02-08 02:05:30|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1644285940000|2022-02-08 02:05:40|313.92|311.52|313.92|311.52|314.1|311.7|313.92|311.52|0
1644285960000|2022-02-08 02:06:00|313.83|311.43|313.83|311.43|313.83|311.43|313.75|311.35|0
1644285970000|2022-02-08 02:06:10|313.75|311.35|313.92|311.52|313.92|311.52|313.75|311.35|0
1644285980000|2022-02-08 02:06:20|313.83|311.43|313.92|311.52|313.92|311.52|313.83|311.43|0
1644286000000|2022-02-08 02:06:40|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1644286020000|2022-02-08 02:07:00|314.01|311.61|313.92|311.52|314.01|311.61|313.92|311.52|0
1644286030000|2022-02-08 02:07:10|313.75|311.35|313.39|310.99|313.75|311.35|313.39|310.99|0
1644286040000|2022-02-08 02:07:20|313.57|311.17|313.39|310.99|313.57|311.17|313.39|310.99|0
1644286050000|2022-02-08 02:07:30|313.57|311.17|313.39|310.99|313.57|311.17|313.39|310.99|0
1644286060000|2022-02-08 02:07:40|313.48|311.08|313.39|310.99|313.48|311.08|313.39|310.99|0
1644286070000|2022-02-08 02:07:50|313.21|310.81|313.39|310.99|313.39|310.99|313.21|310.81|0
1644286080000|2022-02-08 02:08:00|313.57|311.17|313.92|311.52|313.92|311.52|313.57|311.17|0
1644286090000|2022-02-08 02:08:10|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1644286100000|2022-02-08 02:08:20|313.92|311.52|313.74|311.34|313.92|311.52|313.74|311.34|0
1644286110000|2022-02-08 02:08:30|313.83|311.43|314.01|311.61|314.1|311.7|313.83|311.43|0
1644286120000|2022-02-08 02:08:40|313.92|311.52|313.83|311.43|313.92|311.52|313.83|311.43|0
1644286130000|2022-02-08 02:08:50|313.74|311.34|314.1|311.7|314.1|311.7|313.74|311.34|0
1644286150000|2022-02-08 02:09:10|314.27|311.87|314.27|311.87|314.27|311.87|314.1|311.7|0
1644286160000|2022-02-08 02:09:20|314.45|312.05|314.54|312.14|314.63|312.23|314.45|312.05|0
1644286170000|2022-02-08 02:09:30|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1644286180000|2022-02-08 02:09:40|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1644286190000|2022-02-08 02:09:50|314.63|312.23|314.45|312.05|314.63|312.23|314.45|312.05|0
1644286200000|2022-02-08 02:10:00|314.27|311.87|313.92|311.52|314.27|311.87|313.92|311.52|0
1644286210000|2022-02-08 02:10:10|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1644286220000|2022-02-08 02:10:20|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1644286230000|2022-02-08 02:10:30|314.1|311.7|314.27|311.87|314.27|311.87|314.1|311.7|0
1644286240000|2022-02-08 02:10:40|314.1|311.7|314.27|311.87|314.27|311.87|314.1|311.7|0
1644286250000|2022-02-08 02:10:50|314.1|311.7|313.92|311.52|314.1|311.7|313.92|311.52|0
1644286260000|2022-02-08 02:11:00|313.74|311.34|313.39|310.99|313.74|311.34|313.39|310.99|0
1644286270000|2022-02-08 02:11:10|313.56|311.16|313.39|310.99|313.56|311.16|313.39|310.99|0
1644286280000|2022-02-08 02:11:20|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1644286290000|2022-02-08 02:11:30|313.39|310.99|313.39|310.99|313.39|310.99|313.39|310.99|0
1644286300000|2022-02-08 02:11:40|313.21|310.81|313.56|311.16|313.56|311.16|313.21|310.81|0
1644286310000|2022-02-08 02:11:50|313.21|310.81|313.39|310.99|313.39|310.99|313.21|310.81|0
1644286320000|2022-02-08 02:12:00|313.21|310.81|313.39|310.99|313.39|310.99|313.21|310.81|0
1644286340000|2022-02-08 02:12:20|313.21|310.81|313.03|310.63|313.21|310.81|313.03|310.63|0
1644286350000|2022-02-08 02:12:30|313.21|310.81|313.12|310.72|313.21|310.81|313.12|310.72|0
1644286360000|2022-02-08 02:12:40|313.39|310.99|313.21|310.81|313.39|310.99|313.21|310.81|0
1644286370000|2022-02-08 02:12:50|313.39|310.99|313.21|310.81|313.39|310.99|313.21|310.81|0
1644286380000|2022-02-08 02:13:00|313.39|310.99|313.39|310.99|313.39|310.99|313.29|310.89|0
1644286390000|2022-02-08 02:13:10|313.56|311.16|313.92|311.52|314.09|311.69|313.56|311.16|0
1644286400000|2022-02-08 02:13:20|313.82|311.42|313.92|311.52|313.92|311.52|313.82|311.42|0
1644286410000|2022-02-08 02:13:30|313.74|311.34|313.92|311.52|313.92|311.52|313.74|311.34|0
1644286430000|2022-02-08 02:13:50|313.74|311.34|313.92|311.52|313.92|311.52|313.74|311.34|0
1644286440000|2022-02-08 02:14:00|313.74|311.34|313.82|311.42|313.82|311.42|313.74|311.34|0
1644286450000|2022-02-08 02:14:10|313.74|311.34|313.56|311.16|313.74|311.34|313.56|311.16|0
1644286460000|2022-02-08 02:14:20|313.65|311.25|313.92|311.52|313.92|311.52|313.65|311.25|0
1644286470000|2022-02-08 02:14:30|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1644286480000|2022-02-08 02:14:40|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1644286490000|2022-02-08 02:14:50|313.82|311.42|313.92|311.52|313.92|311.52|313.82|311.42|0
1644286500000|2022-02-08 02:15:00|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1644286510000|2022-02-08 02:15:10|313.92|311.52|314.09|311.69|314.09|311.69|313.74|311.34|0
1644286520000|2022-02-08 02:15:20|314|311.6|313.92|311.52|314|311.6|313.92|311.52|0
1644286530000|2022-02-08 02:15:30|314.09|311.69|313.92|311.52|314.09|311.69|313.92|311.52|0
1644286540000|2022-02-08 02:15:40|314.09|311.69|313.91|311.51|314.09|311.69|313.91|311.51|0
1644286550000|2022-02-08 02:15:50|314.09|311.69|314.09|311.69|314.09|311.69|314.09|311.69|0
1644286560000|2022-02-08 02:16:00|314|311.6|314|311.6|314|311.6|314|311.6|0
1644286570000|2022-02-08 02:16:10|313.91|311.51|314.09|311.69|314.09|311.69|313.91|311.51|0
1644286580000|2022-02-08 02:16:20|314|311.6|314|311.6|314|311.6|314|311.6|0
1644286590000|2022-02-08 02:16:30|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1644286600000|2022-02-08 02:16:40|314.18|311.78|314.09|311.69|314.18|311.78|314.09|311.69|0
1644286610000|2022-02-08 02:16:50|314|311.6|314.09|311.69|314.09|311.69|314|311.6|0
1644286620000|2022-02-08 02:17:00|314|311.6|314|311.6|314|311.6|313.91|311.51|0
1644286630000|2022-02-08 02:17:10|313.91|311.51|313.82|311.42|313.91|311.51|313.82|311.42|0
1644286640000|2022-02-08 02:17:20|313.74|311.34|313.91|311.51|313.91|311.51|313.74|311.34|0
1644286650000|2022-02-08 02:17:30|313.82|311.42|313.82|311.42|313.82|311.42|313.74|311.34|0
1644286660000|2022-02-08 02:17:40|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1644286670000|2022-02-08 02:17:50|313.64|311.24|313.74|311.34|313.74|311.34|313.64|311.24|0
1644286680000|2022-02-08 02:18:00|313.91|311.51|313.47|311.07|313.91|311.51|313.47|311.07|0
1644286690000|2022-02-08 02:18:10|313.38|310.98|313.38|310.98|313.38|310.98|313.21|310.81|0
1644286700000|2022-02-08 02:18:20|313.29|310.89|313.38|310.98|313.38|310.98|313.29|310.89|0
1644286710000|2022-02-08 02:18:30|313.56|311.16|313.56|311.16|313.74|311.34|313.56|311.16|0
1644286720000|2022-02-08 02:18:40|313.64|311.24|313.47|311.07|313.64|311.24|313.47|311.07|0
1644286730000|2022-02-08 02:18:50|313.56|311.16|313.47|311.07|313.56|311.16|313.47|311.07|0
1644286740000|2022-02-08 02:19:00|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1644286760000|2022-02-08 02:19:20|313.2|310.8|313.2|310.8|313.38|310.98|313.2|310.8|0
1644286780000|2022-02-08 02:19:40|313.03|310.63|312.85|310.45|313.03|310.63|312.85|310.45|0
1644286790000|2022-02-08 02:19:50|312.67|310.27|312.67|310.27|312.67|310.27|312.58|310.18|0
1644286800000|2022-02-08 02:20:00|312.5|310.1|311.79|309.39|312.5|310.1|311.79|309.39|0
1644286810000|2022-02-08 02:20:10|311.97|309.57|312.05|309.65|312.05|309.65|311.97|309.57|0
1644286820000|2022-02-08 02:20:20|312.4|310|312.67|310.27|312.67|310.27|312.4|310|0
1644286830000|2022-02-08 02:20:30|312.85|310.45|313.03|310.63|313.2|310.8|312.85|310.45|0
1644286840000|2022-02-08 02:20:40|313.2|310.8|313.73|311.33|313.82|311.42|313.2|310.8|0
1644286850000|2022-02-08 02:20:50|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1644286860000|2022-02-08 02:21:00|314.26|311.86|314.35|311.95|314.44|312.04|314.26|311.86|0
1644286870000|2022-02-08 02:21:10|314.44|312.04|314.7|312.3|314.7|312.3|314.44|312.04|0
1644286880000|2022-02-08 02:21:20|314.62|312.22|314.62|312.22|314.7|312.3|314.62|312.22|0
1644286890000|2022-02-08 02:21:30|315.15|312.75|314.8|312.4|315.15|312.75|314.8|312.4|0
1644286900000|2022-02-08 02:21:40|314.62|312.22|314.7|312.3|314.7|312.3|314.62|312.22|0
1644286910000|2022-02-08 02:21:50|314.8|312.4|314.8|312.4|314.97|312.57|314.8|312.4|0
1644286920000|2022-02-08 02:22:00|314.97|312.57|314.97|312.57|314.97|312.57|314.97|312.57|0
1644286930000|2022-02-08 02:22:10|314.88|312.48|315.06|312.66|315.06|312.66|314.88|312.48|0
1644286940000|2022-02-08 02:22:20|314.8|312.4|314.97|312.57|314.97|312.57|314.8|312.4|0
1644286950000|2022-02-08 02:22:30|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1644286960000|2022-02-08 02:22:40|315.33|312.93|315.5|313.1|315.5|313.1|315.33|312.93|0
1644286970000|2022-02-08 02:22:50|315.41|313.01|315.15|312.75|315.41|313.01|315.15|312.75|0
1644286980000|2022-02-08 02:23:00|315.33|312.93|315.33|312.93|315.33|312.93|315.15|312.75|0
1644286990000|2022-02-08 02:23:10|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1644287000000|2022-02-08 02:23:20|315.33|312.93|315.15|312.75|315.33|312.93|315.15|312.75|0
1644287010000|2022-02-08 02:23:30|315.23|312.83|315.33|312.93|315.33|312.93|315.15|312.75|0
1644287020000|2022-02-08 02:23:40|315.5|313.1|315.33|312.93|315.5|313.1|315.33|312.93|0
1644287030000|2022-02-08 02:23:50|315.5|313.1|315.86|313.46|316.04|313.64|315.5|313.1|0
1644287040000|2022-02-08 02:24:00|315.68|313.28|316.04|313.64|316.04|313.64|315.68|313.28|0
1644287050000|2022-02-08 02:24:10|315.94|313.54|316.04|313.64|316.21|313.81|315.94|313.54|0
1644287060000|2022-02-08 02:24:20|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1644287070000|2022-02-08 02:24:30|316.04|313.64|316.04|313.64|316.04|313.64|315.94|313.54|0
1644287080000|2022-02-08 02:24:40|315.94|313.54|315.86|313.46|316.04|313.64|315.86|313.46|0
1644287090000|2022-02-08 02:24:50|315.5|313.1|315.5|313.1|315.5|313.1|315.5|313.1|0
1644287100000|2022-02-08 02:25:00|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1644287110000|2022-02-08 02:25:10|315.86|313.46|315.77|313.37|315.86|313.46|315.68|313.28|0
1644287120000|2022-02-08 02:25:20|315.68|313.28|315.86|313.46|315.86|313.46|315.68|313.28|0
1644287130000|2022-02-08 02:25:30|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1644287140000|2022-02-08 02:25:40|315.86|313.46|315.86|313.46|315.86|313.46|315.76|313.36|0
1644287160000|2022-02-08 02:26:00|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1644287170000|2022-02-08 02:26:10|315.86|313.46|315.86|313.46|315.86|313.46|315.86|313.46|0
1644287180000|2022-02-08 02:26:20|315.68|313.28|315.5|313.1|315.68|313.28|315.5|313.1|0
1644287190000|2022-02-08 02:26:30|315.68|313.28|315.5|313.1|315.68|313.28|315.5|313.1|0
1644287200000|2022-02-08 02:26:40|315.68|313.28|315.76|313.36|315.86|313.46|315.68|313.28|0
1644287210000|2022-02-08 02:26:50|315.68|313.28|315.68|313.28|315.76|313.36|315.68|313.28|0
1644287220000|2022-02-08 02:27:00|315.5|313.1|315.5|313.1|315.59|313.19|315.5|313.1|0
1644287230000|2022-02-08 02:27:10|315.41|313.01|315.41|313.01|315.5|313.1|315.41|313.01|0
1644287240000|2022-02-08 02:27:20|315.5|313.1|315.32|312.92|315.5|313.1|315.32|312.92|0
1644287250000|2022-02-08 02:27:30|315.23|312.83|315.32|312.92|315.32|312.92|315.15|312.75|0
1644287260000|2022-02-08 02:27:40|315.5|313.1|315.68|313.28|315.68|313.28|315.5|313.1|0
1644287270000|2022-02-08 02:27:50|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1644287280000|2022-02-08 02:28:00|315.5|313.1|315.68|313.28|315.68|313.28|315.5|313.1|0
1644287290000|2022-02-08 02:28:10|315.5|313.1|315.5|313.1|315.5|313.1|315.5|313.1|0
1644287300000|2022-02-08 02:28:20|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1644287320000|2022-02-08 02:28:40|315.23|312.83|315.32|312.92|315.32|312.92|315.23|312.83|0
1644287340000|2022-02-08 02:29:00|315.23|312.83|315.85|313.45|315.85|313.45|315.23|312.83|0
1644287350000|2022-02-08 02:29:10|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1644287360000|2022-02-08 02:29:20|315.94|313.54|316.03|313.63|316.03|313.63|315.94|313.54|0
1644287370000|2022-02-08 02:29:30|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1644287380000|2022-02-08 02:29:40|316.39|313.99|316.39|313.99|316.39|313.99|316.39|313.99|0
1644287390000|2022-02-08 02:29:50|316.21|313.81|316.12|313.72|316.21|313.81|316.12|313.72|0
1644287400000|2022-02-08 02:30:00|316.21|313.81|315.85|313.45|316.21|313.81|315.85|313.45|0
1644287410000|2022-02-08 02:30:10|315.58|313.18|315.58|313.18|315.58|313.18|315.5|313.1|0
1644287420000|2022-02-08 02:30:20|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1644287440000|2022-02-08 02:30:40|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1644287450000|2022-02-08 02:30:50|315.68|313.28|316.03|313.63|316.03|313.63|315.68|313.28|0
1644287460000|2022-02-08 02:31:00|315.94|313.54|315.85|313.45|315.94|313.54|315.85|313.45|0
1644287470000|2022-02-08 02:31:10|315.76|313.36|315.85|313.45|315.85|313.45|315.67|313.27|0
1644287480000|2022-02-08 02:31:20|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1644287490000|2022-02-08 02:31:30|315.67|313.27|315.32|312.92|315.67|313.27|315.32|312.92|0
1644287500000|2022-02-08 02:31:40|315.5|313.1|315.4|313|315.5|313.1|315.32|312.92|0
1644287510000|2022-02-08 02:31:50|315.32|312.92|315.5|313.1|315.5|313.1|315.32|312.92|0
1644287520000|2022-02-08 02:32:00|315.4|313|315.4|313|315.5|313.1|315.32|312.92|0
1644287530000|2022-02-08 02:32:10|315.5|313.1|315.4|313|315.5|313.1|315.4|313|0
1644287540000|2022-02-08 02:32:20|315.32|312.92|315.14|312.74|315.32|312.92|315.05|312.65|0
1644287550000|2022-02-08 02:32:30|315.05|312.65|314.96|312.56|315.05|312.65|314.96|312.56|0
1644287570000|2022-02-08 02:32:50|315.14|312.74|315.23|312.83|315.32|312.92|315.14|312.74|0
1644287580000|2022-02-08 02:33:00|315.5|313.1|315.32|312.92|315.5|313.1|315.32|312.92|0
1644287590000|2022-02-08 02:33:10|315.23|312.83|315.14|312.74|315.32|312.92|315.14|312.74|0
1644287600000|2022-02-08 02:33:20|315.32|312.92|315.5|313.1|315.5|313.1|315.32|312.92|0
1644287610000|2022-02-08 02:33:30|315.58|313.18|315.5|313.1|315.58|313.18|315.32|312.92|0
1644287620000|2022-02-08 02:33:40|315.4|313|315.4|313|315.4|313|315.4|313|0
1644287630000|2022-02-08 02:33:50|315.32|312.92|314.96|312.56|315.32|312.92|314.96|312.56|0
1644287640000|2022-02-08 02:34:00|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1644287660000|2022-02-08 02:34:20|315.49|313.09|315.4|313|315.49|313.09|315.32|312.92|0
1644287670000|2022-02-08 02:34:30|315.32|312.92|315.32|312.92|315.32|312.92|314.96|312.56|0
1644287680000|2022-02-08 02:34:40|315.22|312.82|315.14|312.74|315.22|312.82|315.14|312.74|0
1644287690000|2022-02-08 02:34:50|315.05|312.65|315.14|312.74|315.14|312.74|315.05|312.65|0
1644287700000|2022-02-08 02:35:00|315.05|312.65|315.22|312.82|315.22|312.82|315.05|312.65|0
1644287710000|2022-02-08 02:35:10|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1644287720000|2022-02-08 02:35:20|315.05|312.65|315.14|312.74|315.14|312.74|315.05|312.65|0
1644287730000|2022-02-08 02:35:30|314.96|312.56|315.05|312.65|315.05|312.65|314.96|312.56|0
1644287740000|2022-02-08 02:35:40|314.96|312.56|315.05|312.65|315.05|312.65|314.96|312.56|0
1644287750000|2022-02-08 02:35:50|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1644287760000|2022-02-08 02:36:00|315.05|312.65|314.96|312.56|315.05|312.65|314.96|312.56|0
1644287780000|2022-02-08 02:36:20|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1644287790000|2022-02-08 02:36:30|315.05|312.65|314.96|312.56|315.05|312.65|314.96|312.56|0
1644287820000|2022-02-08 02:37:00|315.32|312.92|315.14|312.74|315.32|312.92|315.14|312.74|0
1644287830000|2022-02-08 02:37:10|315.32|312.92|315.31|312.91|315.32|312.92|315.31|312.91|0
1644287840000|2022-02-08 02:37:20|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1644287850000|2022-02-08 02:37:30|315.31|312.91|315.22|312.82|315.31|312.91|315.14|312.74|0
1644287860000|2022-02-08 02:37:40|315.31|312.91|315.49|313.09|315.49|313.09|315.31|312.91|0
1644287870000|2022-02-08 02:37:50|315.4|313|315.4|313|315.4|313|315.4|313|0
1644287880000|2022-02-08 02:38:00|315.49|313.09|314.96|312.56|315.49|313.09|314.96|312.56|0
1644287890000|2022-02-08 02:38:10|315.14|312.74|315.04|312.64|315.14|312.74|315.04|312.64|0
1644287900000|2022-02-08 02:38:20|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1644287960000|2022-02-08 02:39:20|315.31|312.91|315.22|312.82|315.31|312.91|315.22|312.82|0
1644287970000|2022-02-08 02:39:30|315.31|312.91|315.4|313|315.4|313|315.31|312.91|0
1644287980000|2022-02-08 02:39:40|315.31|312.91|315.4|313|315.4|313|315.31|312.91|0
1644287990000|2022-02-08 02:39:50|315.49|313.09|315.67|313.27|315.67|313.27|315.49|313.09|0
1644288000000|2022-02-08 02:40:00|315.49|313.09|315.49|313.09|315.58|313.18|315.49|313.09|0
1644288020000|2022-02-08 02:40:20|315.58|313.18|315.57|313.17|315.67|313.27|315.57|313.17|0
1644288030000|2022-02-08 02:40:30|315.67|313.27|315.67|313.27|315.67|313.27|315.49|313.09|0
1644288040000|2022-02-08 02:40:40|315.75|313.35|315.84|313.44|315.84|313.44|315.75|313.35|0
1644288050000|2022-02-08 02:40:50|316.02|313.62|316.2|313.8|316.2|313.8|316.02|313.62|0
1644288060000|2022-02-08 02:41:00|316.02|313.62|316.02|313.62|316.2|313.8|316.02|313.62|0
1644288070000|2022-02-08 02:41:10|316.2|313.8|315.84|313.44|316.2|313.8|315.84|313.44|0
1644288080000|2022-02-08 02:41:20|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1644288090000|2022-02-08 02:41:30|316.02|313.62|316.02|313.62|316.02|313.62|315.93|313.53|0
1644288100000|2022-02-08 02:41:40|315.93|313.53|315.67|313.27|315.93|313.53|315.67|313.27|0
1644288110000|2022-02-08 02:41:50|315.84|313.44|315.84|313.44|315.84|313.44|315.75|313.35|0
1644288120000|2022-02-08 02:42:00|315.93|313.53|315.84|313.44|315.93|313.53|315.84|313.44|0
1644288130000|2022-02-08 02:42:10|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1644288140000|2022-02-08 02:42:20|315.93|313.53|316.11|313.71|316.11|313.71|315.93|313.53|0
1644288150000|2022-02-08 02:42:30|316.02|313.62|315.93|313.53|316.02|313.62|315.93|313.53|0
1644288160000|2022-02-08 02:42:40|316.02|313.62|316.38|313.98|316.38|313.98|316.02|313.62|0
1644288170000|2022-02-08 02:42:50|316.28|313.88|316.02|313.62|316.38|313.98|316.02|313.62|0
1644288180000|2022-02-08 02:43:00|315.93|313.53|316.02|313.62|316.02|313.62|315.84|313.44|0
1644288210000|2022-02-08 02:43:30|316.2|313.8|316.2|313.8|316.2|313.8|316.2|313.8|0
1644288220000|2022-02-08 02:43:40|316.11|313.71|316.73|314.33|316.73|314.33|316.11|313.71|0
1644288230000|2022-02-08 02:43:50|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1644288250000|2022-02-08 02:44:10|316.2|313.8|316.2|313.8|316.2|313.8|316.2|313.8|0
1644288260000|2022-02-08 02:44:20|316.28|313.88|316.2|313.8|316.46|314.06|316.2|313.8|0
1644288270000|2022-02-08 02:44:30|316.28|313.88|316.37|313.97|316.37|313.97|316.28|313.88|0
1644288280000|2022-02-08 02:44:40|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1644288290000|2022-02-08 02:44:50|316.73|314.33|316.55|314.15|316.73|314.33|316.55|314.15|0
1644288300000|2022-02-08 02:45:00|316.37|313.97|316.46|314.06|316.46|314.06|316.28|313.88|0
1644288310000|2022-02-08 02:45:10|316.55|314.15|316.46|314.06|316.55|314.15|316.46|314.06|0
1644288320000|2022-02-08 02:45:20|316.64|314.24|316.46|314.06|316.64|314.24|316.46|314.06|0
1644288330000|2022-02-08 02:45:30|316.55|314.15|316.73|314.33|316.73|314.33|316.55|314.15|0
1644288340000|2022-02-08 02:45:40|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1644288360000|2022-02-08 02:46:00|316.73|314.33|316.73|314.33|316.73|314.33|316.64|314.24|0
1644288370000|2022-02-08 02:46:10|316.91|314.51|316.81|314.41|316.91|314.51|316.81|314.41|0
1644288380000|2022-02-08 02:46:20|316.91|314.51|317.26|314.86|317.26|314.86|316.91|314.51|0
1644288390000|2022-02-08 02:46:30|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1644288400000|2022-02-08 02:46:40|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1644288410000|2022-02-08 02:46:50|317.44|315.04|317.44|315.04|317.44|315.04|317.44|315.04|0
1644288430000|2022-02-08 02:47:10|317.62|315.22|317.44|315.04|317.62|315.22|317.44|315.04|0
1644288440000|2022-02-08 02:47:20|317.26|314.86|317.35|314.95|317.35|314.95|317.26|314.86|0
1644288450000|2022-02-08 02:47:30|317.26|314.86|316.91|314.51|317.26|314.86|316.91|314.51|0
1644288460000|2022-02-08 02:47:40|316.99|314.59|317.08|314.68|317.08|314.68|316.99|314.59|0
1644288470000|2022-02-08 02:47:50|316.99|314.59|317.08|314.68|317.08|314.68|316.99|314.59|0
1644288480000|2022-02-08 02:48:00|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1644288490000|2022-02-08 02:48:10|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1644288500000|2022-02-08 02:48:20|317.26|314.86|317.08|314.68|317.26|314.86|317.08|314.68|0
1644288510000|2022-02-08 02:48:30|317.17|314.77|317.08|314.68|317.26|314.86|317.08|314.68|0
1644288530000|2022-02-08 02:48:50|317.17|314.77|317.26|314.86|317.26|314.86|317.17|314.77|0
1644288540000|2022-02-08 02:49:00|317.44|315.04|317.26|314.86|317.44|315.04|317.17|314.77|0
1644288550000|2022-02-08 02:49:10|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1644288560000|2022-02-08 02:49:20|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1644288570000|2022-02-08 02:49:30|317.08|314.68|317.26|314.86|317.26|314.86|317.08|314.68|0
1644288580000|2022-02-08 02:49:40|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1644288590000|2022-02-08 02:49:50|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1644288600000|2022-02-08 02:50:00|316.9|314.5|316.73|314.33|316.9|314.5|316.73|314.33|0
1644288610000|2022-02-08 02:50:10|316.63|314.23|316.63|314.23|316.73|314.33|316.63|314.23|0
1644288620000|2022-02-08 02:50:20|316.55|314.15|316.37|313.97|316.55|314.15|316.37|313.97|0
1644288630000|2022-02-08 02:50:30|316.72|314.32|316.55|314.15|316.72|314.32|316.55|314.15|0
1644288640000|2022-02-08 02:50:40|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1644288650000|2022-02-08 02:50:50|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1644288670000|2022-02-08 02:51:10|316.81|314.41|317.08|314.68|317.08|314.68|316.81|314.41|0
1644288680000|2022-02-08 02:51:20|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1644288690000|2022-02-08 02:51:30|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1644288710000|2022-02-08 02:51:50|317.26|314.86|317.26|314.86|317.44|315.04|317.26|314.86|0
1644288720000|2022-02-08 02:52:00|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1644288730000|2022-02-08 02:52:10|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1644288740000|2022-02-08 02:52:20|316.99|314.59|317.26|314.86|317.26|314.86|316.99|314.59|0
1644288750000|2022-02-08 02:52:30|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1644288770000|2022-02-08 02:52:50|317.61|315.21|317.61|315.21|317.61|315.21|317.61|315.21|0
1644288780000|2022-02-08 02:53:00|317.43|315.03|317.61|315.21|317.61|315.21|317.43|315.03|0
1644288790000|2022-02-08 02:53:10|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1644288820000|2022-02-08 02:53:40|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1644288830000|2022-02-08 02:53:50|317.34|314.94|317.26|314.86|317.34|314.94|317.26|314.86|0
1644288840000|2022-02-08 02:54:00|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1644288850000|2022-02-08 02:54:10|317.08|314.68|317.16|314.76|317.16|314.76|317.08|314.68|0
1644288860000|2022-02-08 02:54:20|317.26|314.86|317.43|315.03|317.43|315.03|317.26|314.86|0
1644288870000|2022-02-08 02:54:30|317.26|314.86|317.43|315.03|317.43|315.03|317.26|314.86|0
1644288900000|2022-02-08 02:55:00|317.34|314.94|317.61|315.21|317.61|315.21|317.34|314.94|0
1644288910000|2022-02-08 02:55:10|317.43|315.03|317.52|315.12|317.52|315.12|317.43|315.03|0
1644288920000|2022-02-08 02:55:20|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1644288930000|2022-02-08 02:55:30|317.61|315.21|317.61|315.21|317.61|315.21|317.61|315.21|0
1644288950000|2022-02-08 02:55:50|317.79|315.39|317.7|315.3|317.79|315.39|317.7|315.3|0
1644288960000|2022-02-08 02:56:00|317.61|315.21|317.61|315.21|317.7|315.3|317.61|315.21|0
1644288970000|2022-02-08 02:56:10|317.52|315.12|317.61|315.21|317.61|315.21|317.52|315.12|0
1644288990000|2022-02-08 02:56:30|317.52|315.12|317.61|315.21|317.61|315.21|317.52|315.12|0
1644289010000|2022-02-08 02:56:50|317.69|315.29|317.61|315.21|317.69|315.29|317.61|315.21|0
1644289020000|2022-02-08 02:57:00|317.69|315.29|317.61|315.21|317.69|315.29|317.61|315.21|0
1644289030000|2022-02-08 02:57:10|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1644289050000|2022-02-08 02:57:30|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1644289070000|2022-02-08 02:57:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1644289080000|2022-02-08 02:58:00|317.87|315.47|317.69|315.29|317.87|315.47|317.69|315.29|0
1644289090000|2022-02-08 02:58:10|317.61|315.21|317.61|315.21|317.61|315.21|317.61|315.21|0
1644289140000|2022-02-08 02:59:00|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1644289150000|2022-02-08 02:59:10|317.61|315.21|317.61|315.21|317.61|315.21|317.61|315.21|0
1644289160000|2022-02-08 02:59:20|317.69|315.29|317.61|315.21|317.69|315.29|317.61|315.21|0
1644289200000|2022-02-08 03:00:00|317.69|315.29|317.61|315.21|317.69|315.29|317.61|315.21|0
1644289230000|2022-02-08 03:00:30|317.78|315.38|317.96|315.56|317.96|315.56|317.78|315.38|0
1644289250000|2022-02-08 03:00:50|318.05|315.65|317.96|315.56|318.05|315.65|317.96|315.56|0
1644289260000|2022-02-08 03:01:00|317.87|315.47|317.87|315.47|317.87|315.47|317.87|315.47|0
1644289270000|2022-02-08 03:01:10|317.78|315.38|317.78|315.38|317.87|315.47|317.78|315.38|0
1644289290000|2022-02-08 03:01:30|317.61|315.21|317.61|315.21|317.61|315.21|317.61|315.21|0
1644289310000|2022-02-08 03:01:50|317.6|315.2|317.6|315.2|317.6|315.2|317.6|315.2|0
1644289320000|2022-02-08 03:02:00|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1644289330000|2022-02-08 03:02:10|317.25|314.85|317.07|314.67|317.25|314.85|317.07|314.67|0
1644289340000|2022-02-08 03:02:20|316.98|314.58|316.89|314.49|316.98|314.58|316.89|314.49|0
1644289360000|2022-02-08 03:02:40|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1644289370000|2022-02-08 03:02:50|316.27|313.87|316.36|313.96|316.44|314.04|316.27|313.87|0
1644289380000|2022-02-08 03:03:00|316.44|314.04|316.62|314.22|316.71|314.31|316.44|314.04|0
1644289390000|2022-02-08 03:03:10|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1644289420000|2022-02-08 03:03:40|316.44|314.04|316.36|313.96|316.44|314.04|316.36|313.96|0
1644289430000|2022-02-08 03:03:50|316.18|313.78|316.54|314.14|316.54|314.14|316.18|313.78|0
1644289440000|2022-02-08 03:04:00|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1644289450000|2022-02-08 03:04:10|316.54|314.14|316.62|314.22|316.62|314.22|316.54|314.14|0
1644289460000|2022-02-08 03:04:20|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1644289470000|2022-02-08 03:04:30|316.8|314.4|316.71|314.31|316.89|314.49|316.71|314.31|0
1644289490000|2022-02-08 03:04:50|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1644289500000|2022-02-08 03:05:00|316.98|314.58|317.07|314.67|317.07|314.67|316.98|314.58|0
1644289510000|2022-02-08 03:05:10|317.15|314.75|317.25|314.85|317.25|314.85|317.15|314.75|0
1644289520000|2022-02-08 03:05:20|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1644289530000|2022-02-08 03:05:30|317.25|314.85|317.07|314.67|317.25|314.85|317.07|314.67|0
1644289540000|2022-02-08 03:05:40|317.15|314.75|317.25|314.85|317.25|314.85|317.07|314.67|0
1644289550000|2022-02-08 03:05:50|317.15|314.75|317.15|314.75|317.25|314.85|317.07|314.67|0
1644289560000|2022-02-08 03:06:00|317.07|314.67|316.89|314.49|317.07|314.67|316.89|314.49|0
1644289580000|2022-02-08 03:06:20|316.8|314.4|316.89|314.49|316.89|314.49|316.8|314.4|0
1644289600000|2022-02-08 03:06:40|316.8|314.4|316.71|314.31|316.8|314.4|316.71|314.31|0
1644289610000|2022-02-08 03:06:50|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1644289620000|2022-02-08 03:07:00|316.89|314.49|316.71|314.31|316.89|314.49|316.71|314.31|0
1644289640000|2022-02-08 03:07:20|316.89|314.49|316.71|314.31|316.89|314.49|316.71|314.31|0
1644289650000|2022-02-08 03:07:30|316.89|314.49|316.71|314.31|316.89|314.49|316.71|314.31|0
1644289660000|2022-02-08 03:07:40|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1644289690000|2022-02-08 03:08:10|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1644289700000|2022-02-08 03:08:20|316.89|314.49|316.71|314.31|316.89|314.49|316.71|314.31|0
1644289710000|2022-02-08 03:08:30|316.8|314.4|316.53|314.13|316.8|314.4|316.53|314.13|0
1644289720000|2022-02-08 03:08:40|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1644289730000|2022-02-08 03:08:50|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1644289740000|2022-02-08 03:09:00|316.53|314.13|316.35|313.95|316.53|314.13|316.35|313.95|0
1644289750000|2022-02-08 03:09:10|316.18|313.78|316|313.6|316.18|313.78|316|313.6|0
1644289770000|2022-02-08 03:09:30|316.08|313.68|316|313.6|316.18|313.78|316|313.6|0
1644289780000|2022-02-08 03:09:40|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1644289790000|2022-02-08 03:09:50|315.91|313.51|315.82|313.42|315.91|313.51|315.82|313.42|0
1644289800000|2022-02-08 03:10:00|316|313.6|315.91|313.51|316|313.6|315.82|313.42|0
1644289810000|2022-02-08 03:10:10|315.82|313.42|315.64|313.24|315.82|313.42|315.64|313.24|0
1644289820000|2022-02-08 03:10:20|315.73|313.33|315.9|313.5|315.9|313.5|315.73|313.33|0
1644289830000|2022-02-08 03:10:30|315.82|313.42|316|313.6|316|313.6|315.82|313.42|0
1644289840000|2022-02-08 03:10:40|315.82|313.42|315.82|313.42|316|313.6|315.82|313.42|0
1644289850000|2022-02-08 03:10:50|315.9|313.5|315.82|313.42|315.9|313.5|315.82|313.42|0
1644289860000|2022-02-08 03:11:00|315.9|313.5|315.82|313.42|315.9|313.5|315.82|313.42|0
1644289880000|2022-02-08 03:11:20|315.73|313.33|315.82|313.42|315.82|313.42|315.73|313.33|0
1644289890000|2022-02-08 03:11:30|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1644289900000|2022-02-08 03:11:40|315.82|313.42|315.82|313.42|315.82|313.42|315.73|313.33|0
1644289910000|2022-02-08 03:11:50|315.64|313.24|315.82|313.42|315.82|313.42|315.64|313.24|0
1644289930000|2022-02-08 03:12:10|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1644289940000|2022-02-08 03:12:20|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1644289950000|2022-02-08 03:12:30|316|313.6|315.9|313.5|316|313.6|315.9|313.5|0
1644289960000|2022-02-08 03:12:40|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1644289980000|2022-02-08 03:13:00|315.9|313.5|315.82|313.42|315.9|313.5|315.73|313.33|0
1644290000000|2022-02-08 03:13:20|315.9|313.5|315.99|313.59|315.99|313.59|315.82|313.42|0
1644290010000|2022-02-08 03:13:30|315.9|313.5|315.99|313.59|315.99|313.59|315.82|313.42|0
1644290020000|2022-02-08 03:13:40|315.82|313.42|315.99|313.59|315.99|313.59|315.82|313.42|0
1644290040000|2022-02-08 03:14:00|316.17|313.77|315.99|313.59|316.17|313.77|315.99|313.59|0
1644290060000|2022-02-08 03:14:20|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1644290090000|2022-02-08 03:14:50|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1644290100000|2022-02-08 03:15:00|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1644290120000|2022-02-08 03:15:20|315.99|313.59|316.08|313.68|316.08|313.68|315.99|313.59|0
1644290130000|2022-02-08 03:15:30|315.99|313.59|315.99|313.59|315.99|313.59|315.99|313.59|0
1644290140000|2022-02-08 03:15:40|315.9|313.5|315.99|313.59|315.99|313.59|315.9|313.5|0
1644290170000|2022-02-08 03:16:10|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1644290180000|2022-02-08 03:16:20|316.17|313.77|316.08|313.68|316.17|313.77|316.08|313.68|0
1644290190000|2022-02-08 03:16:30|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1644290200000|2022-02-08 03:16:40|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1644290210000|2022-02-08 03:16:50|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1644290220000|2022-02-08 03:17:00|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1644290240000|2022-02-08 03:17:20|316.7|314.3|317.06|314.66|317.06|314.66|316.7|314.3|0
1644290250000|2022-02-08 03:17:30|316.88|314.48|316.88|314.48|317.06|314.66|316.88|314.48|0
1644290260000|2022-02-08 03:17:40|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1644290270000|2022-02-08 03:17:50|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1644290280000|2022-02-08 03:18:00|316.7|314.3|316.79|314.39|316.79|314.39|316.7|314.3|0
1644290300000|2022-02-08 03:18:20|316.88|314.48|316.7|314.3|316.88|314.48|316.7|314.3|0
1644290310000|2022-02-08 03:18:30|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1644290320000|2022-02-08 03:18:40|316.52|314.12|316.35|313.95|316.52|314.12|316.35|313.95|0
1644290330000|2022-02-08 03:18:50|316.17|313.77|316.25|313.85|316.25|313.85|316.17|313.77|0
1644290340000|2022-02-08 03:19:00|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1644290360000|2022-02-08 03:19:20|316.17|313.77|316.17|313.77|316.25|313.85|316.17|313.77|0
1644290370000|2022-02-08 03:19:30|316.35|313.95|316.25|313.85|316.35|313.95|316.25|313.85|0
1644290380000|2022-02-08 03:19:40|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1644290410000|2022-02-08 03:20:10|316.34|313.94|316.25|313.85|316.34|313.94|316.25|313.85|0
1644290420000|2022-02-08 03:20:20|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1644290430000|2022-02-08 03:20:30|316.25|313.85|316.34|313.94|316.52|314.12|316.25|313.85|0
1644290440000|2022-02-08 03:20:40|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1644290450000|2022-02-08 03:20:50|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1644290470000|2022-02-08 03:21:10|316.07|313.67|316.34|313.94|316.34|313.94|315.99|313.59|0
1644290480000|2022-02-08 03:21:20|316.25|313.85|316.17|313.77|316.34|313.94|316.17|313.77|0
1644290490000|2022-02-08 03:21:30|316.07|313.67|316.17|313.77|316.17|313.77|316.07|313.67|0
1644290500000|2022-02-08 03:21:40|316.25|313.85|316.17|313.77|316.34|313.94|316.17|313.77|0
1644290510000|2022-02-08 03:21:50|315.99|313.59|316.25|313.85|316.25|313.85|315.99|313.59|0
1644290520000|2022-02-08 03:22:00|316.34|313.94|316.34|313.94|316.34|313.94|316.34|313.94|0
1644290530000|2022-02-08 03:22:10|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1644290540000|2022-02-08 03:22:20|316.34|313.94|316.25|313.85|316.34|313.94|316.25|313.85|0
1644290550000|2022-02-08 03:22:30|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1644290560000|2022-02-08 03:22:40|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1644290570000|2022-02-08 03:22:50|315.99|313.59|316.07|313.67|316.07|313.67|315.99|313.59|0
1644290580000|2022-02-08 03:23:00|315.99|313.59|315.99|313.59|316.07|313.67|315.99|313.59|0
1644290590000|2022-02-08 03:23:10|316.07|313.67|316.07|313.67|316.16|313.76|315.99|313.59|0
1644290600000|2022-02-08 03:23:20|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1644290620000|2022-02-08 03:23:40|316.34|313.94|316.34|313.94|316.34|313.94|316.34|313.94|0
1644290630000|2022-02-08 03:23:50|316.25|313.85|316.16|313.76|316.25|313.85|316.16|313.76|0
1644290640000|2022-02-08 03:24:00|316.07|313.67|316.16|313.76|316.16|313.76|316.07|313.67|0
1644290650000|2022-02-08 03:24:10|316.34|313.94|316.34|313.94|316.34|313.94|316.34|313.94|0
1644290660000|2022-02-08 03:24:20|316.25|313.85|316.34|313.94|316.34|313.94|316.16|313.76|0
1644290670000|2022-02-08 03:24:30|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1644290680000|2022-02-08 03:24:40|316.43|314.03|316.52|314.12|316.52|314.12|316.43|314.03|0
1644290690000|2022-02-08 03:24:50|316.43|314.03|316.6|314.2|316.6|314.2|316.43|314.03|0
1644290700000|2022-02-08 03:25:00|316.52|314.12|316.34|313.94|316.6|314.2|316.34|313.94|0
1644290720000|2022-02-08 03:25:20|316.25|313.85|316.52|314.12|316.52|314.12|316.25|313.85|0
1644290770000|2022-02-08 03:26:10|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1644290780000|2022-02-08 03:26:20|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1644290790000|2022-02-08 03:26:30|316.6|314.2|316.6|314.2|316.6|314.2|316.6|314.2|0
1644290800000|2022-02-08 03:26:40|316.69|314.29|316.6|314.2|316.69|314.29|316.6|314.2|0
1644290810000|2022-02-08 03:26:50|316.69|314.29|316.69|314.29|316.69|314.29|316.6|314.2|0
1644290830000|2022-02-08 03:27:10|316.78|314.38|316.78|314.38|316.87|314.47|316.78|314.38|0
1644290840000|2022-02-08 03:27:20|316.69|314.29|316.69|314.29|316.69|314.29|316.69|314.29|0
1644290860000|2022-02-08 03:27:40|316.78|314.38|316.87|314.47|316.87|314.47|316.78|314.38|0
1644290880000|2022-02-08 03:28:00|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1644290890000|2022-02-08 03:28:10|316.69|314.29|316.69|314.29|316.78|314.38|316.69|314.29|0
1644290900000|2022-02-08 03:28:20|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1644290910000|2022-02-08 03:28:30|316.87|314.47|317.49|315.09|317.58|315.18|316.87|314.47|0
1644290920000|2022-02-08 03:28:40|317.4|315|317.58|315.18|317.58|315.18|317.4|315|0
1644290930000|2022-02-08 03:28:50|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1644290940000|2022-02-08 03:29:00|317.94|315.54|317.76|315.36|317.94|315.54|317.76|315.36|0
1644290950000|2022-02-08 03:29:10|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1644290960000|2022-02-08 03:29:20|317.67|315.27|317.49|315.09|317.67|315.27|317.49|315.09|0
1644290970000|2022-02-08 03:29:30|317.58|315.18|317.49|315.09|317.58|315.18|317.49|315.09|0
1644290980000|2022-02-08 03:29:40|317.4|315|317.49|315.09|317.49|315.09|317.4|315|0
1644290990000|2022-02-08 03:29:50|317.4|315|317.58|315.18|317.58|315.18|317.4|315|0
1644291000000|2022-02-08 03:30:00|317.67|315.27|317.58|315.18|317.67|315.27|317.4|315|0
1644291010000|2022-02-08 03:30:10|317.76|315.36|317.67|315.27|317.76|315.36|317.67|315.27|0
1644291020000|2022-02-08 03:30:20|317.76|315.36|317.67|315.27|317.76|315.36|317.58|315.18|0
1644291030000|2022-02-08 03:30:30|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1644291050000|2022-02-08 03:30:50|317.76|315.36|317.58|315.18|317.76|315.36|317.58|315.18|0
1644291080000|2022-02-08 03:31:20|317.4|315|317.05|314.65|317.4|315|317.05|314.65|0
1644291090000|2022-02-08 03:31:30|317.22|314.82|317.22|314.82|317.22|314.82|317.13|314.73|0
1644291110000|2022-02-08 03:31:50|317.31|314.91|317.13|314.73|317.31|314.91|317.13|314.73|0
1644291120000|2022-02-08 03:32:00|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1644291130000|2022-02-08 03:32:10|317.13|314.73|317.13|314.73|317.13|314.73|317.13|314.73|0
1644291140000|2022-02-08 03:32:20|317.22|314.82|317.4|315|317.4|315|317.22|314.82|0
1644291170000|2022-02-08 03:32:50|317.31|314.91|317.31|314.91|317.31|314.91|317.31|314.91|0
1644291180000|2022-02-08 03:33:00|317.4|315|317.4|315|317.4|315|317.4|315|0
1644291190000|2022-02-08 03:33:10|317.58|315.18|317.66|315.26|317.66|315.26|317.58|315.18|0
1644291200000|2022-02-08 03:33:20|317.76|315.36|317.76|315.36|317.84|315.44|317.66|315.26|0
1644291210000|2022-02-08 03:33:30|317.84|315.44|317.66|315.26|317.84|315.44|317.66|315.26|0
1644291220000|2022-02-08 03:33:40|317.76|315.36|317.76|315.36|317.76|315.36|317.58|315.18|0
1644291230000|2022-02-08 03:33:50|317.58|315.18|317.76|315.36|317.93|315.53|317.58|315.18|0
1644291240000|2022-02-08 03:34:00|317.93|315.53|318.11|315.71|318.11|315.71|317.93|315.53|0
1644291250000|2022-02-08 03:34:10|318.02|315.62|317.93|315.53|318.02|315.62|317.93|315.53|0
1644291260000|2022-02-08 03:34:20|317.84|315.44|317.84|315.44|317.84|315.44|317.76|315.36|0
1644291270000|2022-02-08 03:34:30|317.93|315.53|317.76|315.36|317.93|315.53|317.76|315.36|0
1644291280000|2022-02-08 03:34:40|317.58|315.18|317.4|315|317.58|315.18|317.4|315|0
1644291290000|2022-02-08 03:34:50|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1644291300000|2022-02-08 03:35:00|317.31|314.91|317.4|315|317.48|315.08|317.31|314.91|0
1644291310000|2022-02-08 03:35:10|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1644291320000|2022-02-08 03:35:20|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1644291330000|2022-02-08 03:35:30|317.75|315.35|317.66|315.26|317.75|315.35|317.66|315.26|0
1644291340000|2022-02-08 03:35:40|317.58|315.18|317.66|315.26|317.66|315.26|317.58|315.18|0
1644291350000|2022-02-08 03:35:50|317.58|315.18|317.66|315.26|317.66|315.26|317.58|315.18|0
1644291360000|2022-02-08 03:36:00|317.75|315.35|317.93|315.53|317.93|315.53|317.75|315.35|0
1644291370000|2022-02-08 03:36:10|317.84|315.44|317.93|315.53|317.93|315.53|317.84|315.44|0
1644291380000|2022-02-08 03:36:20|318.11|315.71|318.11|315.71|318.11|315.71|317.93|315.53|0
1644291390000|2022-02-08 03:36:30|317.93|315.53|318.02|315.62|318.02|315.62|317.93|315.53|0
1644291400000|2022-02-08 03:36:40|318.11|315.71|318.47|316.07|318.47|316.07|318.11|315.71|0
1644291420000|2022-02-08 03:37:00|318.64|316.24|318.73|316.33|318.82|316.42|318.64|316.24|0
1644291430000|2022-02-08 03:37:10|318.55|316.15|318.47|316.07|318.55|316.15|318.47|316.07|0
1644291440000|2022-02-08 03:37:20|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1644291450000|2022-02-08 03:37:30|318.47|316.07|318.37|315.97|318.47|316.07|318.29|315.89|0
1644291460000|2022-02-08 03:37:40|318.29|315.89|318.29|315.89|318.29|315.89|318.2|315.8|0
1644291480000|2022-02-08 03:38:00|318.47|316.07|318.29|315.89|318.47|316.07|318.29|315.89|0
1644291510000|2022-02-08 03:38:30|318.19|315.79|318.11|315.71|318.19|315.79|318.11|315.71|0
1644291520000|2022-02-08 03:38:40|317.93|315.53|318.02|315.62|318.02|315.62|317.93|315.53|0
1644291530000|2022-02-08 03:38:50|317.93|315.53|318.02|315.62|318.02|315.62|317.93|315.53|0
1644291540000|2022-02-08 03:39:00|317.93|315.53|318.11|315.71|318.11|315.71|317.93|315.53|0
1644291550000|2022-02-08 03:39:10|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1644291560000|2022-02-08 03:39:20|318.19|315.79|318.11|315.71|318.19|315.79|318.11|315.71|0
1644291570000|2022-02-08 03:39:30|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1644291580000|2022-02-08 03:39:40|318.11|315.71|318.11|315.71|318.11|315.71|317.93|315.53|0
1644291590000|2022-02-08 03:39:50|318.02|315.62|318.01|315.61|318.02|315.62|317.93|315.53|0
1644291600000|2022-02-08 03:40:00|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1644291610000|2022-02-08 03:40:10|318.19|315.79|318.29|315.89|318.29|315.89|318.19|315.79|0
1644291620000|2022-02-08 03:40:20|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1644291640000|2022-02-08 03:40:40|318.01|315.61|317.93|315.53|318.01|315.61|317.93|315.53|0
1644291660000|2022-02-08 03:41:00|318.01|315.61|317.93|315.53|318.01|315.61|317.93|315.53|0
1644291670000|2022-02-08 03:41:10|317.84|315.44|317.75|315.35|317.93|315.53|317.75|315.35|0
1644291680000|2022-02-08 03:41:20|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1644291700000|2022-02-08 03:41:40|317.48|315.08|317.48|315.08|317.57|315.17|317.48|315.08|0
1644291710000|2022-02-08 03:41:50|317.39|314.99|317.57|315.17|317.57|315.17|317.39|314.99|0
1644291720000|2022-02-08 03:42:00|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1644291730000|2022-02-08 03:42:10|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1644291740000|2022-02-08 03:42:20|317.39|314.99|317.57|315.17|317.57|315.17|317.39|314.99|0
1644291750000|2022-02-08 03:42:30|317.39|314.99|317.57|315.17|317.57|315.17|317.39|314.99|0
1644291770000|2022-02-08 03:42:50|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1644291830000|2022-02-08 03:43:50|317.21|314.81|317.21|314.81|317.21|314.81|317.21|314.81|0
1644291880000|2022-02-08 03:44:40|317.3|314.9|317.21|314.81|317.3|314.9|317.21|314.81|0
1644291890000|2022-02-08 03:44:50|317.3|314.9|317.39|314.99|317.39|314.99|317.3|314.9|0
1644291900000|2022-02-08 03:45:00|317.3|314.9|317.21|314.81|317.39|314.99|317.21|314.81|0
1644291910000|2022-02-08 03:45:10|316.94|314.54|317.03|314.63|317.03|314.63|316.94|314.54|0
1644291920000|2022-02-08 03:45:20|316.94|314.54|316.86|314.46|316.94|314.54|316.68|314.28|0
1644291930000|2022-02-08 03:45:30|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1644291960000|2022-02-08 03:46:00|316.5|314.1|315.43|313.03|316.5|314.1|315.43|313.03|0
1644291970000|2022-02-08 03:46:10|315.61|313.21|315.26|312.86|315.61|313.21|315.26|312.86|0
1644291990000|2022-02-08 03:46:30|315.43|313.03|315.61|313.21|315.61|313.21|315.43|313.03|0
1644292000000|2022-02-08 03:46:40|315.7|313.3|315.7|313.3|315.7|313.3|315.7|313.3|0
1644292010000|2022-02-08 03:46:50|315.79|313.39|315.61|313.21|315.79|313.39|315.61|313.21|0
1644292020000|2022-02-08 03:47:00|315.79|313.39|316.14|313.74|316.14|313.74|315.79|313.39|0
1644292040000|2022-02-08 03:47:20|316.23|313.83|315.97|313.57|316.23|313.83|315.97|313.57|0
1644292050000|2022-02-08 03:47:30|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1644292060000|2022-02-08 03:47:40|315.61|313.21|315.79|313.39|315.79|313.39|315.61|313.21|0
1644292070000|2022-02-08 03:47:50|315.7|313.3|315.52|313.12|315.79|313.39|315.52|313.12|0
1644292080000|2022-02-08 03:48:00|315.61|313.21|315.79|313.39|315.79|313.39|315.52|313.12|0
1644292090000|2022-02-08 03:48:10|315.97|313.57|315.97|313.57|315.97|313.57|315.97|313.57|0
1644292100000|2022-02-08 03:48:20|315.79|313.39|316.32|313.92|316.32|313.92|315.79|313.39|0
1644292110000|2022-02-08 03:48:30|316.14|313.74|316.23|313.83|316.23|313.83|316.14|313.74|0
1644292120000|2022-02-08 03:48:40|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1644292140000|2022-02-08 03:49:00|316.23|313.83|316.23|313.83|316.32|313.92|316.23|313.83|0
1644292150000|2022-02-08 03:49:10|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1644292160000|2022-02-08 03:49:20|316.32|313.92|316.32|313.92|316.32|313.92|316.23|313.83|0
1644292170000|2022-02-08 03:49:30|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1644292180000|2022-02-08 03:49:40|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1644292200000|2022-02-08 03:50:00|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1644292210000|2022-02-08 03:50:10|316.23|313.83|316.32|313.92|316.32|313.92|316.23|313.83|0
1644292220000|2022-02-08 03:50:20|316.4|314|316.32|313.92|316.4|314|316.32|313.92|0
1644292230000|2022-02-08 03:50:30|316.4|314|316.4|314|316.4|314|316.32|313.92|0
1644292240000|2022-02-08 03:50:40|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1644292260000|2022-02-08 03:51:00|316.23|313.83|316.23|313.83|316.23|313.83|316.23|313.83|0
1644292270000|2022-02-08 03:51:10|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1644292280000|2022-02-08 03:51:20|316.32|313.92|316.32|313.92|316.32|313.92|316.23|313.83|0
1644292290000|2022-02-08 03:51:30|316.23|313.83|316.23|313.83|316.32|313.92|316.23|313.83|0
1644292300000|2022-02-08 03:51:40|316.32|313.92|315.96|313.56|316.32|313.92|315.96|313.56|0
1644292330000|2022-02-08 03:52:10|315.78|313.38|315.96|313.56|315.96|313.56|315.78|313.38|0
1644292340000|2022-02-08 03:52:20|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1644292350000|2022-02-08 03:52:30|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1644292360000|2022-02-08 03:52:40|315.87|313.47|315.87|313.47|315.87|313.47|315.87|313.47|0
1644292370000|2022-02-08 03:52:50|315.96|313.56|315.96|313.56|315.96|313.56|315.87|313.47|0
1644292380000|2022-02-08 03:53:00|316.14|313.74|315.96|313.56|316.14|313.74|315.96|313.56|0
1644292390000|2022-02-08 03:53:10|315.87|313.47|315.96|313.56|315.96|313.56|315.87|313.47|0
1644292400000|2022-02-08 03:53:20|315.87|313.47|315.96|313.56|315.96|313.56|315.87|313.47|0
1644292410000|2022-02-08 03:53:30|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1644292420000|2022-02-08 03:53:40|315.61|313.21|315.78|313.38|315.78|313.38|315.61|313.21|0
1644292430000|2022-02-08 03:53:50|315.69|313.29|315.61|313.21|315.69|313.29|315.61|313.21|0
1644292440000|2022-02-08 03:54:00|315.43|313.03|315.34|312.94|315.43|313.03|315.25|312.85|0
1644292450000|2022-02-08 03:54:10|315.43|313.03|315.61|313.21|315.61|313.21|315.43|313.03|0
1644292470000|2022-02-08 03:54:30|315.51|313.11|315.51|313.11|315.61|313.21|315.51|313.11|0
1644292480000|2022-02-08 03:54:40|315.61|313.21|315.51|313.11|315.61|313.21|315.43|313.03|0
1644292490000|2022-02-08 03:54:50|315.43|313.03|315.07|312.67|315.43|313.03|315.07|312.67|0
1644292500000|2022-02-08 03:55:00|314.89|312.49|315.16|312.76|315.16|312.76|314.89|312.49|0
1644292510000|2022-02-08 03:55:10|315.07|312.67|315.25|312.85|315.25|312.85|315.07|312.67|0
1644292520000|2022-02-08 03:55:20|315.16|312.76|315.07|312.67|315.16|312.76|315.07|312.67|0
1644292530000|2022-02-08 03:55:30|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1644292540000|2022-02-08 03:55:40|315.07|312.67|315.43|313.03|315.43|313.03|315.07|312.67|0
1644292550000|2022-02-08 03:55:50|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1644292560000|2022-02-08 03:56:00|315.6|313.2|315.43|313.03|315.6|313.2|315.33|312.93|0
1644292570000|2022-02-08 03:56:10|315.51|313.11|315.33|312.93|315.51|313.11|315.33|312.93|0
1644292580000|2022-02-08 03:56:20|315.43|313.03|315.33|312.93|315.43|313.03|315.33|312.93|0
1644292590000|2022-02-08 03:56:30|315.25|312.85|315.33|312.93|315.43|313.03|315.25|312.85|0
1644292600000|2022-02-08 03:56:40|315.25|312.85|315.43|313.03|315.51|313.11|315.25|312.85|0
1644292610000|2022-02-08 03:56:50|315.33|312.93|315.43|313.03|315.43|313.03|315.33|312.93|0
1644292620000|2022-02-08 03:57:00|315.51|313.11|315.43|313.03|315.51|313.11|315.33|312.93|0
1644292640000|2022-02-08 03:57:20|315.6|313.2|315.78|313.38|315.78|313.38|315.6|313.2|0
1644292650000|2022-02-08 03:57:30|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1644292660000|2022-02-08 03:57:40|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1644292670000|2022-02-08 03:57:50|315.6|313.2|315.6|313.2|315.6|313.2|315.6|313.2|0
1644292690000|2022-02-08 03:58:10|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1644292700000|2022-02-08 03:58:20|315.51|313.11|315.69|313.29|315.69|313.29|315.42|313.02|0
1644292710000|2022-02-08 03:58:30|315.6|313.2|315.69|313.29|315.69|313.29|315.6|313.2|0
1644292720000|2022-02-08 03:58:40|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1644292750000|2022-02-08 03:59:10|315.69|313.29|315.96|313.56|315.96|313.56|315.69|313.29|0
1644292770000|2022-02-08 03:59:30|316.04|313.64|315.78|313.38|316.04|313.64|315.78|313.38|0
1644292780000|2022-02-08 03:59:40|315.86|313.46|315.6|313.2|315.86|313.46|315.6|313.2|0
1644292790000|2022-02-08 03:59:50|315.69|313.29|315.78|313.38|315.78|313.38|315.69|313.29|0
1644292800000|2022-02-08 04:00:00|315.69|313.29|315.69|313.29|315.78|313.38|315.69|313.29|0
1644292810000|2022-02-08 04:00:10|315.6|313.2|315.78|313.38|315.78|313.38|315.6|313.2|0
1644292820000|2022-02-08 04:00:20|315.96|313.56|315.78|313.38|315.96|313.56|315.78|313.38|0
1644292830000|2022-02-08 04:00:30|315.69|313.29|315.78|313.38|315.78|313.38|315.6|313.2|0
1644292840000|2022-02-08 04:00:40|316.22|313.82|316.13|313.73|316.22|313.82|316.13|313.73|0
1644292850000|2022-02-08 04:00:50|316.04|313.64|315.95|313.55|316.13|313.73|315.95|313.55|0
1644292870000|2022-02-08 04:01:10|316.04|313.64|316.13|313.73|316.13|313.73|316.04|313.64|0
1644292880000|2022-02-08 04:01:20|315.95|313.55|316.13|313.73|316.13|313.73|315.95|313.55|0
1644292900000|2022-02-08 04:01:40|315.95|313.55|315.95|313.55|315.95|313.55|315.78|313.38|0
1644292910000|2022-02-08 04:01:50|315.86|313.46|315.95|313.55|315.95|313.55|315.86|313.46|0
1644292920000|2022-02-08 04:02:00|315.78|313.38|315.68|313.28|315.78|313.38|315.6|313.2|0
1644292930000|2022-02-08 04:02:10|315.78|313.38|315.6|313.2|315.78|313.38|315.6|313.2|0
1644292940000|2022-02-08 04:02:20|315.51|313.11|315.6|313.2|315.6|313.2|315.42|313.02|0
1644292950000|2022-02-08 04:02:30|315.95|313.55|316.13|313.73|316.13|313.73|315.95|313.55|0
1644292960000|2022-02-08 04:02:40|315.95|313.55|316.13|313.73|316.13|313.73|315.95|313.55|0
1644292970000|2022-02-08 04:02:50|316.22|313.82|316.22|313.82|316.31|313.91|316.22|313.82|0
1644292980000|2022-02-08 04:03:00|316.31|313.91|316.13|313.73|316.31|313.91|316.13|313.73|0
1644292990000|2022-02-08 04:03:10|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1644293000000|2022-02-08 04:03:20|315.86|313.46|315.86|313.46|315.86|313.46|315.86|313.46|0
1644293010000|2022-02-08 04:03:30|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1644293020000|2022-02-08 04:03:40|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1644293030000|2022-02-08 04:03:50|315.86|313.46|315.77|313.37|315.86|313.46|315.77|313.37|0
1644293040000|2022-02-08 04:04:00|315.6|313.2|315.6|313.2|315.68|313.28|315.6|313.2|0
1644293080000|2022-02-08 04:04:40|315.77|313.37|315.77|313.37|315.77|313.37|315.68|313.28|0
1644293090000|2022-02-08 04:04:50|315.86|313.46|315.86|313.46|315.86|313.46|315.86|313.46|0
1644293100000|2022-02-08 04:05:00|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1644293110000|2022-02-08 04:05:10|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1644293120000|2022-02-08 04:05:20|315.6|313.2|315.68|313.28|315.68|313.28|315.6|313.2|0
1644293140000|2022-02-08 04:05:40|315.6|313.2|315.77|313.37|315.77|313.37|315.6|313.2|0
1644293170000|2022-02-08 04:06:10|315.6|313.2|315.77|313.37|315.77|313.37|315.6|313.2|0
1644293180000|2022-02-08 04:06:20|315.68|313.28|315.6|313.2|315.68|313.28|315.6|313.2|0
1644293190000|2022-02-08 04:06:30|315.68|313.28|315.77|313.37|315.77|313.37|315.68|313.28|0
1644293220000|2022-02-08 04:07:00|315.59|313.19|315.77|313.37|315.77|313.37|315.59|313.19|0
1644293230000|2022-02-08 04:07:10|315.68|313.28|315.42|313.02|315.68|313.28|315.42|313.02|0
1644293280000|2022-02-08 04:08:00|315.24|312.84|315.24|312.84|315.24|312.84|315.24|312.84|0
1644293310000|2022-02-08 04:08:30|315.59|313.19|315.77|313.37|315.77|313.37|315.59|313.19|0
1644293320000|2022-02-08 04:08:40|315.95|313.55|315.86|313.46|315.95|313.55|315.86|313.46|0
1644293330000|2022-02-08 04:08:50|315.77|313.37|315.59|313.19|315.77|313.37|315.59|313.19|0
1644293340000|2022-02-08 04:09:00|315.68|313.28|315.59|313.19|315.68|313.28|315.59|313.19|0
1644293350000|2022-02-08 04:09:10|315.68|313.28|315.77|313.37|315.77|313.37|315.59|313.19|0
1644293360000|2022-02-08 04:09:20|315.86|313.46|316.13|313.73|316.3|313.9|315.86|313.46|0
1644293370000|2022-02-08 04:09:30|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1644293380000|2022-02-08 04:09:40|315.95|313.55|315.68|313.28|315.95|313.55|315.68|313.28|0
1644293390000|2022-02-08 04:09:50|315.77|313.37|315.68|313.28|315.86|313.46|315.68|313.28|0
1644293400000|2022-02-08 04:10:00|315.77|313.37|315.59|313.19|315.77|313.37|315.59|313.19|0
1644293410000|2022-02-08 04:10:10|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1644293420000|2022-02-08 04:10:20|315.68|313.28|315.68|313.28|315.68|313.28|315.59|313.19|0
1644293430000|2022-02-08 04:10:30|315.59|313.19|315.68|313.28|315.68|313.28|315.59|313.19|0
1644293450000|2022-02-08 04:10:50|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1644293460000|2022-02-08 04:11:00|315.68|313.28|315.68|313.28|315.68|313.28|315.59|313.19|0
1644293470000|2022-02-08 04:11:10|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1644293480000|2022-02-08 04:11:20|315.68|313.28|315.95|313.55|315.95|313.55|315.68|313.28|0
1644293490000|2022-02-08 04:11:30|315.77|313.37|315.77|313.37|315.85|313.45|315.77|313.37|0
1644293510000|2022-02-08 04:11:50|315.85|313.45|315.77|313.37|315.85|313.45|315.77|313.37|0
1644293520000|2022-02-08 04:12:00|315.95|313.55|315.85|313.45|315.95|313.55|315.77|313.37|0
1644293530000|2022-02-08 04:12:10|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1644293540000|2022-02-08 04:12:20|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1644293550000|2022-02-08 04:12:30|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1644293570000|2022-02-08 04:12:50|316.03|313.63|315.94|313.54|316.12|313.72|315.94|313.54|0
1644293600000|2022-02-08 04:13:20|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1644293610000|2022-02-08 04:13:30|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1644293620000|2022-02-08 04:13:40|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1644293640000|2022-02-08 04:14:00|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1644293660000|2022-02-08 04:14:20|316.21|313.81|315.94|313.54|316.21|313.81|315.94|313.54|0
1644293700000|2022-02-08 04:15:00|316.03|313.63|315.94|313.54|316.03|313.63|315.94|313.54|0
1644293730000|2022-02-08 04:15:30|315.85|313.45|315.77|313.37|315.85|313.45|315.77|313.37|0
1644293740000|2022-02-08 04:15:40|315.67|313.27|315.67|313.27|315.76|313.36|315.67|313.27|0
1644293750000|2022-02-08 04:15:50|315.76|313.36|315.94|313.54|315.94|313.54|315.76|313.36|0
1644293760000|2022-02-08 04:16:00|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1644293770000|2022-02-08 04:16:10|315.94|313.54|316.03|313.63|316.03|313.63|315.94|313.54|0
1644293780000|2022-02-08 04:16:20|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1644293790000|2022-02-08 04:16:30|316.03|313.63|316.12|313.72|316.12|313.72|316.03|313.63|0
1644293800000|2022-02-08 04:16:40|316.2|313.8|316.12|313.72|316.2|313.8|316.12|313.72|0
1644293820000|2022-02-08 04:17:00|316.03|313.63|315.76|313.36|316.03|313.63|315.76|313.36|0
1644293830000|2022-02-08 04:17:10|315.67|313.27|315.67|313.27|315.76|313.36|315.67|313.27|0
1644293840000|2022-02-08 04:17:20|315.76|313.36|315.67|313.27|315.76|313.36|315.67|313.27|0
1644293860000|2022-02-08 04:17:40|315.76|313.36|315.59|313.19|315.76|313.36|315.59|313.19|0
1644293870000|2022-02-08 04:17:50|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1644293880000|2022-02-08 04:18:00|315.85|313.45|315.76|313.36|315.85|313.45|315.76|313.36|0
1644293900000|2022-02-08 04:18:20|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1644293910000|2022-02-08 04:18:30|315.59|313.19|315.76|313.36|315.76|313.36|315.59|313.19|0
1644293940000|2022-02-08 04:19:00|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1644293950000|2022-02-08 04:19:10|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1644293980000|2022-02-08 04:19:40|315.67|313.27|315.76|313.36|315.76|313.36|315.67|313.27|0
1644293990000|2022-02-08 04:19:50|315.67|313.27|315.76|313.36|315.76|313.36|315.67|313.27|0
1644294000000|2022-02-08 04:20:00|315.67|313.27|315.76|313.36|315.76|313.36|315.67|313.27|0
1644294010000|2022-02-08 04:20:10|315.67|313.27|315.58|313.18|315.67|313.27|315.58|313.18|0
1644294020000|2022-02-08 04:20:20|315.76|313.36|315.58|313.18|315.76|313.36|315.58|313.18|0
1644294030000|2022-02-08 04:20:30|315.67|313.27|315.58|313.18|315.67|313.27|315.58|313.18|0
1644294050000|2022-02-08 04:20:50|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1644294070000|2022-02-08 04:21:10|315.58|313.18|315.85|313.45|315.85|313.45|315.58|313.18|0
1644294080000|2022-02-08 04:21:20|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1644294090000|2022-02-08 04:21:30|315.67|313.27|315.58|313.18|315.67|313.27|315.58|313.18|0
1644294100000|2022-02-08 04:21:40|315.4|313|315.4|313|315.4|313|315.4|313|0
1644294130000|2022-02-08 04:22:10|315.31|312.91|315.4|313|315.4|313|315.31|312.91|0
1644294140000|2022-02-08 04:22:20|315.05|312.65|315.05|312.65|315.05|312.65|314.87|312.47|0
1644294160000|2022-02-08 04:22:40|314.87|312.47|315.05|312.65|315.05|312.65|314.87|312.47|0
1644294170000|2022-02-08 04:22:50|315.23|312.83|315.23|312.83|315.23|312.83|315.23|312.83|0
1644294180000|2022-02-08 04:23:00|314.87|312.47|314.87|312.47|314.87|312.47|314.87|312.47|0
1644294190000|2022-02-08 04:23:10|314.96|312.56|315.05|312.65|315.05|312.65|314.96|312.56|0
1644294200000|2022-02-08 04:23:20|314.96|312.56|314.87|312.47|314.96|312.56|314.87|312.47|0
1644294220000|2022-02-08 04:23:40|315.05|312.65|315.23|312.83|315.23|312.83|315.05|312.65|0
1644294240000|2022-02-08 04:24:00|315.31|312.91|315.23|312.83|315.31|312.91|315.23|312.83|0
1644294250000|2022-02-08 04:24:10|315.05|312.65|315.13|312.73|315.13|312.73|315.05|312.65|0
1644294260000|2022-02-08 04:24:20|315.23|312.83|315.13|312.73|315.23|312.83|315.13|312.73|0
1644294270000|2022-02-08 04:24:30|315.23|312.83|315.22|312.82|315.23|312.83|315.22|312.82|0
1644294320000|2022-02-08 04:25:20|315.13|312.73|315.22|312.82|315.22|312.82|315.05|312.65|0
1644294330000|2022-02-08 04:25:30|315.13|312.73|315.13|312.73|315.13|312.73|315.13|312.73|0
1644294340000|2022-02-08 04:25:40|315.05|312.65|315.4|313|315.4|313|315.05|312.65|0
1644294350000|2022-02-08 04:25:50|315.66|313.26|315.76|313.36|315.76|313.36|315.66|313.26|0
1644294360000|2022-02-08 04:26:00|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1644294370000|2022-02-08 04:26:10|315.84|313.44|315.76|313.36|315.84|313.44|315.76|313.36|0
1644294380000|2022-02-08 04:26:20|315.93|313.53|315.84|313.44|315.93|313.53|315.84|313.44|0
1644294400000|2022-02-08 04:26:40|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1644294410000|2022-02-08 04:26:50|315.84|313.44|315.84|313.44|315.84|313.44|315.84|313.44|0
1644294420000|2022-02-08 04:27:00|315.76|313.36|315.76|313.36|315.76|313.36|315.66|313.26|0
1644294430000|2022-02-08 04:27:10|315.66|313.26|315.76|313.36|315.76|313.36|315.66|313.26|0
1644294440000|2022-02-08 04:27:20|315.66|313.26|315.58|313.18|315.66|313.26|315.58|313.18|0
1644294450000|2022-02-08 04:27:30|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1644294460000|2022-02-08 04:27:40|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1644294470000|2022-02-08 04:27:50|315.66|313.26|315.75|313.35|315.75|313.35|315.66|313.26|0
1644294480000|2022-02-08 04:28:00|315.66|313.26|315.75|313.35|315.75|313.35|315.66|313.26|0
1644294500000|2022-02-08 04:28:20|315.66|313.26|315.58|313.18|315.66|313.26|315.58|313.18|0
1644294510000|2022-02-08 04:28:30|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1644294520000|2022-02-08 04:28:40|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1644294530000|2022-02-08 04:28:50|315.84|313.44|315.93|313.53|315.93|313.53|315.84|313.44|0
1644294550000|2022-02-08 04:29:10|316.02|313.62|315.93|313.53|316.02|313.62|315.93|313.53|0
1644294570000|2022-02-08 04:29:30|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1644294580000|2022-02-08 04:29:40|315.66|313.26|315.4|313|315.66|313.26|315.4|313|0
1644294620000|2022-02-08 04:30:20|315.22|312.82|315.4|313|315.4|313|315.22|312.82|0
1644294630000|2022-02-08 04:30:30|315.31|312.91|315.4|313|315.4|313|315.31|312.91|0
1644294640000|2022-02-08 04:30:40|315.57|313.17|315.48|313.08|315.57|313.17|315.48|313.08|0
1644294650000|2022-02-08 04:30:50|315.57|313.17|315.48|313.08|315.57|313.17|315.48|313.08|0
1644294660000|2022-02-08 04:31:00|315.57|313.17|315.57|313.17|315.57|313.17|315.48|313.08|0
1644294670000|2022-02-08 04:31:10|315.48|313.08|315.57|313.17|315.57|313.17|315.48|313.08|0
1644294680000|2022-02-08 04:31:20|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1644294700000|2022-02-08 04:31:40|315.66|313.26|315.75|313.35|315.75|313.35|315.66|313.26|0
1644294710000|2022-02-08 04:31:50|315.66|313.26|315.57|313.17|315.66|313.26|315.57|313.17|0
1644294720000|2022-02-08 04:32:00|315.48|313.08|315.48|313.08|315.48|313.08|315.48|313.08|0
1644294730000|2022-02-08 04:32:10|315.57|313.17|315.57|313.17|315.57|313.17|315.48|313.08|0
1644294750000|2022-02-08 04:32:30|315.48|313.08|315.66|313.26|315.66|313.26|315.48|313.08|0
1644294760000|2022-02-08 04:32:40|315.57|313.17|315.66|313.26|315.66|313.26|315.57|313.17|0
1644294770000|2022-02-08 04:32:50|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1644294780000|2022-02-08 04:33:00|315.66|313.26|315.75|313.35|315.75|313.35|315.66|313.26|0
1644294790000|2022-02-08 04:33:10|315.84|313.44|315.75|313.35|315.84|313.44|315.75|313.35|0
1644294800000|2022-02-08 04:33:20|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1644294810000|2022-02-08 04:33:30|315.48|313.08|315.57|313.17|315.57|313.17|315.39|312.99|0
1644294820000|2022-02-08 04:33:40|315.66|313.26|315.57|313.17|315.66|313.26|315.57|313.17|0
1644294830000|2022-02-08 04:33:50|315.48|313.08|315.48|313.08|315.48|313.08|315.48|313.08|0
1644294840000|2022-02-08 04:34:00|315.39|312.99|315.3|312.9|315.39|312.99|315.3|312.9|0
1644294850000|2022-02-08 04:34:10|315.39|312.99|315.39|312.99|315.39|312.99|315.22|312.82|0
1644294860000|2022-02-08 04:34:20|315.3|312.9|315.39|312.99|315.39|312.99|315.3|312.9|0
1644294870000|2022-02-08 04:34:30|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1644294940000|2022-02-08 04:35:40|315.66|313.26|315.75|313.35|315.75|313.35|315.66|313.26|0
1644294950000|2022-02-08 04:35:50|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1644294970000|2022-02-08 04:36:10|315.48|313.08|315.57|313.17|315.57|313.17|315.48|313.08|0
1644295050000|2022-02-08 04:37:30|315.65|313.25|315.57|313.17|315.65|313.25|315.57|313.17|0
1644295100000|2022-02-08 04:38:20|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1644295110000|2022-02-08 04:38:30|315.92|313.52|315.92|313.52|315.92|313.52|315.92|313.52|0
1644295120000|2022-02-08 04:38:40|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1644295130000|2022-02-08 04:38:50|316.1|313.7|315.83|313.43|316.1|313.7|315.83|313.43|0
1644295140000|2022-02-08 04:39:00|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1644295150000|2022-02-08 04:39:10|315.65|313.25|315.57|313.17|315.65|313.25|315.57|313.17|0
1644295180000|2022-02-08 04:39:40|315.39|312.99|315.57|313.17|315.57|313.17|315.39|312.99|0
1644295220000|2022-02-08 04:40:20|315.74|313.34|315.65|313.25|315.74|313.34|315.65|313.25|0
1644295230000|2022-02-08 04:40:30|315.74|313.34|315.74|313.34|315.74|313.34|315.65|313.25|0
1644295240000|2022-02-08 04:40:40|315.57|313.17|315.65|313.25|315.65|313.25|315.57|313.17|0
1644295250000|2022-02-08 04:40:50|315.74|313.34|315.74|313.34|315.74|313.34|315.74|313.34|0
1644295270000|2022-02-08 04:41:10|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1644295290000|2022-02-08 04:41:30|315.74|313.34|315.74|313.34|315.74|313.34|315.74|313.34|0
1644295300000|2022-02-08 04:41:40|315.65|313.25|315.74|313.34|315.74|313.34|315.65|313.25|0
1644295310000|2022-02-08 04:41:50|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1644295320000|2022-02-08 04:42:00|315.74|313.34|315.83|313.43|315.83|313.43|315.74|313.34|0
1644295330000|2022-02-08 04:42:10|315.92|313.52|316.36|313.96|316.45|314.05|315.92|313.52|0
1644295340000|2022-02-08 04:42:20|316.28|313.88|316.36|313.96|316.36|313.96|316.28|313.88|0
1644295350000|2022-02-08 04:42:30|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1644295360000|2022-02-08 04:42:40|316.18|313.78|316.18|313.78|316.28|313.88|316.1|313.7|0
1644295370000|2022-02-08 04:42:50|316.1|313.7|316.18|313.78|316.28|313.88|316.1|313.7|0
1644295380000|2022-02-08 04:43:00|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1644295390000|2022-02-08 04:43:10|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1644295430000|2022-02-08 04:43:50|316.1|313.7|316.1|313.7|316.1|313.7|316.1|313.7|0
1644295440000|2022-02-08 04:44:00|316|313.6|315.65|313.25|316|313.6|315.65|313.25|0
1644295450000|2022-02-08 04:44:10|315.56|313.16|315.65|313.25|315.74|313.34|315.56|313.16|0
1644295460000|2022-02-08 04:44:20|315.74|313.34|315.74|313.34|315.74|313.34|315.74|313.34|0
1644295470000|2022-02-08 04:44:30|315.65|313.25|315.56|313.16|315.65|313.25|315.56|313.16|0
1644295480000|2022-02-08 04:44:40|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1644295490000|2022-02-08 04:44:50|315.83|313.43|315.56|313.16|315.83|313.43|315.56|313.16|0
1644295500000|2022-02-08 04:45:00|315.74|313.34|315.74|313.34|315.74|313.34|315.74|313.34|0
1644295520000|2022-02-08 04:45:20|315.65|313.25|315.56|313.16|315.65|313.25|315.56|313.16|0
1644295590000|2022-02-08 04:46:30|315.74|313.34|315.74|313.34|315.74|313.34|315.74|313.34|0
1644295600000|2022-02-08 04:46:40|315.09|312.69|315.09|312.69|315.09|312.69|315|312.6|0
1644295610000|2022-02-08 04:46:50|315.74|313.34|315.56|313.16|315.74|313.34|315.56|313.16|0
1644295620000|2022-02-08 04:47:00|315.65|313.25|315.56|313.16|315.65|313.25|315.56|313.16|0
1644295630000|2022-02-08 04:47:10|315.74|313.34|315.82|313.42|315.82|313.42|315.74|313.34|0
1644295640000|2022-02-08 04:47:20|315.92|313.52|316.27|313.87|316.45|314.05|315.92|313.52|0
1644295650000|2022-02-08 04:47:30|316.36|313.96|316.27|313.87|316.36|313.96|316.27|313.87|0
1644295670000|2022-02-08 04:47:50|316.36|313.96|316.45|314.05|316.45|314.05|316.36|313.96|0
1644295690000|2022-02-08 04:48:10|316.53|314.13|316.45|314.05|316.53|314.13|316.45|314.05|0
1644295700000|2022-02-08 04:48:20|316.53|314.13|316.45|314.05|316.53|314.13|316.45|314.05|0
1644295710000|2022-02-08 04:48:30|316.36|313.96|316.45|314.05|316.45|314.05|316.36|313.96|0
1644295730000|2022-02-08 04:48:50|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1644295740000|2022-02-08 04:49:00|316.27|313.87|316.45|314.05|316.45|314.05|316.27|313.87|0
1644295750000|2022-02-08 04:49:10|316.63|314.23|316.8|314.4|316.8|314.4|316.63|314.23|0
1644295760000|2022-02-08 04:49:20|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1644295770000|2022-02-08 04:49:30|316.8|314.4|316.71|314.31|316.8|314.4|316.71|314.31|0
1644295780000|2022-02-08 04:49:40|316.63|314.23|316.8|314.4|316.8|314.4|316.63|314.23|0
1644295790000|2022-02-08 04:49:50|316.71|314.31|316.8|314.4|316.8|314.4|316.71|314.31|0
1644295800000|2022-02-08 04:50:00|316.89|314.49|316.98|314.58|316.98|314.58|316.89|314.49|0
1644295820000|2022-02-08 04:50:20|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1644295830000|2022-02-08 04:50:30|316.71|314.31|316.45|314.05|316.71|314.31|316.45|314.05|0
1644295840000|2022-02-08 04:50:40|316.53|314.13|316.45|314.05|316.53|314.13|316.45|314.05|0
1644295850000|2022-02-08 04:50:50|316.27|313.87|316.27|313.87|316.27|313.87|316.09|313.69|0
1644295870000|2022-02-08 04:51:10|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1644295880000|2022-02-08 04:51:20|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1644295900000|2022-02-08 04:51:40|316.18|313.78|316.18|313.78|316.27|313.87|316.18|313.78|0
1644295920000|2022-02-08 04:52:00|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1644295930000|2022-02-08 04:52:10|316.18|313.78|316.27|313.87|316.27|313.87|316.18|313.78|0
1644295950000|2022-02-08 04:52:30|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1644295960000|2022-02-08 04:52:40|315.91|313.51|315.73|313.33|315.91|313.51|315.73|313.33|0
1644295970000|2022-02-08 04:52:50|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1644295980000|2022-02-08 04:53:00|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1644296000000|2022-02-08 04:53:20|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1644296010000|2022-02-08 04:53:30|315.91|313.51|315.82|313.42|315.91|313.51|315.82|313.42|0
1644296020000|2022-02-08 04:53:40|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1644296040000|2022-02-08 04:54:00|315.82|313.42|315.91|313.51|315.91|313.51|315.82|313.42|0
1644296050000|2022-02-08 04:54:10|315.82|313.42|315.91|313.51|315.91|313.51|315.82|313.42|0
1644296060000|2022-02-08 04:54:20|315.82|313.42|315.91|313.51|315.91|313.51|315.82|313.42|0
1644296080000|2022-02-08 04:54:40|316|313.6|316.09|313.69|316.09|313.69|316|313.6|0
1644296090000|2022-02-08 04:54:50|316|313.6|315.91|313.51|316.09|313.69|315.91|313.51|0
1644296140000|2022-02-08 04:55:40|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1644296150000|2022-02-08 04:55:50|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1644296170000|2022-02-08 04:56:10|315.64|313.24|315.55|313.15|315.64|313.24|315.55|313.15|0
1644296200000|2022-02-08 04:56:40|315.73|313.33|315.73|313.33|315.73|313.33|315.55|313.15|0
1644296210000|2022-02-08 04:56:50|315.82|313.42|315.73|313.33|315.82|313.42|315.73|313.33|0
1644296250000|2022-02-08 04:57:30|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1644296260000|2022-02-08 04:57:40|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1644296270000|2022-02-08 04:57:50|316.08|313.68|316.17|313.77|316.17|313.77|316.08|313.68|0
1644296280000|2022-02-08 04:58:00|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1644296340000|2022-02-08 04:59:00|316.17|313.77|316.26|313.86|316.26|313.86|316.17|313.77|0
1644296350000|2022-02-08 04:59:10|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1644296370000|2022-02-08 04:59:30|316.62|314.22|316.79|314.39|316.79|314.39|316.62|314.22|0
1644296380000|2022-02-08 04:59:40|316.62|314.22|316.62|314.22|316.62|314.22|316.62|314.22|0
1644296400000|2022-02-08 05:00:00|316.44|314.04|316.26|313.86|316.44|314.04|316.26|313.86|0
1644296410000|2022-02-08 05:00:10|316.08|313.68|315.91|313.51|316.08|313.68|315.91|313.51|0
1644296420000|2022-02-08 05:00:20|316.08|313.68|316.26|313.86|316.26|313.86|316.08|313.68|0
1644296430000|2022-02-08 05:00:30|316.44|314.04|316.62|314.22|316.62|314.22|316.44|314.04|0
1644296440000|2022-02-08 05:00:40|316.79|314.39|316.52|314.12|316.79|314.39|316.52|314.12|0
1644296450000|2022-02-08 05:00:50|316.44|314.04|316.62|314.22|316.62|314.22|316.44|314.04|0
1644296460000|2022-02-08 05:01:00|316.44|314.04|316.62|314.22|316.62|314.22|316.44|314.04|0
1644296480000|2022-02-08 05:01:20|316.44|314.04|316.08|313.68|316.44|314.04|316.08|313.68|0
1644296490000|2022-02-08 05:01:30|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1644296510000|2022-02-08 05:01:50|316.34|313.94|316.34|313.94|316.34|313.94|316.26|313.86|0
1644296520000|2022-02-08 05:02:00|316.26|313.86|316.17|313.77|316.26|313.86|316.08|313.68|0
1644296530000|2022-02-08 05:02:10|316.08|313.68|315.9|313.5|316.08|313.68|315.9|313.5|0
1644296540000|2022-02-08 05:02:20|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1644296560000|2022-02-08 05:02:40|315.19|312.79|314.92|312.52|315.19|312.79|314.92|312.52|0
1644296570000|2022-02-08 05:02:50|315.02|312.62|315.19|312.79|315.19|312.79|315.02|312.62|0
1644296580000|2022-02-08 05:03:00|315.1|312.7|315.37|312.97|315.37|312.97|315.1|312.7|0
1644296590000|2022-02-08 05:03:10|315.19|312.79|315.02|312.62|315.19|312.79|314.84|312.44|0
1644296600000|2022-02-08 05:03:20|315.1|312.7|314.84|312.44|315.1|312.7|314.84|312.44|0
1644296610000|2022-02-08 05:03:30|315.01|312.61|315.01|312.61|315.01|312.61|315.01|312.61|0
1644296620000|2022-02-08 05:03:40|314.92|312.52|315.01|312.61|315.1|312.7|314.92|312.52|0
1644296630000|2022-02-08 05:03:50|314.92|312.52|315.28|312.88|315.28|312.88|314.92|312.52|0
1644296640000|2022-02-08 05:04:00|315.37|312.97|315.19|312.79|315.37|312.97|315.19|312.79|0
1644296660000|2022-02-08 05:04:20|315.37|312.97|315.28|312.88|315.55|313.15|315.28|312.88|0
1644296670000|2022-02-08 05:04:30|315.19|312.79|315.01|312.61|315.19|312.79|315.01|312.61|0
1644296680000|2022-02-08 05:04:40|314.84|312.44|315.01|312.61|315.01|312.61|314.84|312.44|0
1644296690000|2022-02-08 05:04:50|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1644296700000|2022-02-08 05:05:00|315.01|312.61|315.01|312.61|315.19|312.79|315.01|312.61|0
1644296710000|2022-02-08 05:05:10|314.84|312.44|314.84|312.44|314.84|312.44|314.84|312.44|0
1644296720000|2022-02-08 05:05:20|315.01|312.61|315.01|312.61|315.01|312.61|315.01|312.61|0
1644296740000|2022-02-08 05:05:40|315.19|312.79|315.37|312.97|315.37|312.97|315.19|312.79|0
1644296760000|2022-02-08 05:06:00|315.28|312.88|315.37|312.97|315.37|312.97|315.28|312.88|0
1644296770000|2022-02-08 05:06:10|315.45|313.05|315.55|313.15|315.55|313.15|315.45|313.05|0
1644296780000|2022-02-08 05:06:20|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1644296790000|2022-02-08 05:06:30|315.28|312.88|315.37|312.97|315.45|313.05|315.28|312.88|0
1644296800000|2022-02-08 05:06:40|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1644296810000|2022-02-08 05:06:50|315.45|313.05|315.54|313.14|315.54|313.14|315.45|313.05|0
1644296820000|2022-02-08 05:07:00|315.45|313.05|315.45|313.05|315.54|313.14|315.45|313.05|0
1644296830000|2022-02-08 05:07:10|315.54|313.14|315.72|313.32|315.72|313.32|315.54|313.14|0
1644296840000|2022-02-08 05:07:20|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1644296850000|2022-02-08 05:07:30|315.9|313.5|315.9|313.5|315.98|313.58|315.9|313.5|0
1644296860000|2022-02-08 05:07:40|315.98|313.58|315.9|313.5|315.98|313.58|315.9|313.5|0
1644296870000|2022-02-08 05:07:50|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1644296880000|2022-02-08 05:08:00|315.9|313.5|316.16|313.76|316.16|313.76|315.9|313.5|0
1644296890000|2022-02-08 05:08:10|316.25|313.85|316.25|313.85|316.43|314.03|316.25|313.85|0
1644296920000|2022-02-08 05:08:40|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1644296930000|2022-02-08 05:08:50|316.25|313.85|316.34|313.94|316.34|313.94|316.25|313.85|0
1644296940000|2022-02-08 05:09:00|316.25|313.85|316.34|313.94|316.34|313.94|316.25|313.85|0
1644296950000|2022-02-08 05:09:10|316.43|314.03|316.61|314.21|316.79|314.39|316.43|314.03|0
1644296960000|2022-02-08 05:09:20|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1644296970000|2022-02-08 05:09:30|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1644296980000|2022-02-08 05:09:40|316.69|314.29|316.79|314.39|316.79|314.39|316.69|314.29|0
1644296990000|2022-02-08 05:09:50|316.69|314.29|316.61|314.21|316.69|314.29|316.61|314.21|0
1644297010000|2022-02-08 05:10:10|316.43|314.03|316.25|313.85|316.43|314.03|316.25|313.85|0
1644297020000|2022-02-08 05:10:20|316.07|313.67|316.25|313.85|316.25|313.85|316.07|313.67|0
1644297030000|2022-02-08 05:10:30|316.07|313.67|315.9|313.5|316.07|313.67|315.9|313.5|0
1644297050000|2022-02-08 05:10:50|316.07|313.67|316.25|313.85|316.25|313.85|316.07|313.67|0
1644297060000|2022-02-08 05:11:00|316.43|314.03|316.61|314.21|316.61|314.21|316.43|314.03|0
1644297070000|2022-02-08 05:11:10|316.43|314.03|316.61|314.21|316.61|314.21|316.43|314.03|0
1644297090000|2022-02-08 05:11:30|316.51|314.11|316.61|314.21|316.61|314.21|316.51|314.11|0
1644297100000|2022-02-08 05:11:40|316.51|314.11|316.43|314.03|316.61|314.21|316.43|314.03|0
1644297110000|2022-02-08 05:11:50|316.34|313.94|316.25|313.85|316.34|313.94|316.25|313.85|0
1644297120000|2022-02-08 05:12:00|316.34|313.94|315.9|313.5|316.34|313.94|315.9|313.5|0
1644297150000|2022-02-08 05:12:30|315.8|313.4|315.72|313.32|315.8|313.4|315.72|313.32|0
1644297160000|2022-02-08 05:12:40|315.98|313.58|316.07|313.67|316.07|313.67|315.98|313.58|0
1644297170000|2022-02-08 05:12:50|315.98|313.58|315.89|313.49|316.07|313.67|315.89|313.49|0
1644297180000|2022-02-08 05:13:00|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1644297200000|2022-02-08 05:13:20|316.16|313.76|316.25|313.85|316.25|313.85|316.16|313.76|0
1644297230000|2022-02-08 05:13:50|316.16|313.76|316.07|313.67|316.16|313.76|316.07|313.67|0
1644297240000|2022-02-08 05:14:00|315.89|313.49|315.72|313.32|315.89|313.49|315.72|313.32|0
1644297250000|2022-02-08 05:14:10|315.89|313.49|315.89|313.49|315.89|313.49|315.89|313.49|0
1644297260000|2022-02-08 05:14:20|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1644297270000|2022-02-08 05:14:30|315.89|313.49|315.8|313.4|315.89|313.49|315.8|313.4|0
1644297280000|2022-02-08 05:14:40|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1644297300000|2022-02-08 05:15:00|315.54|313.14|315.36|312.96|315.54|313.14|315.36|312.96|0
1644297310000|2022-02-08 05:15:10|315.54|313.14|315.36|312.96|315.54|313.14|315.36|312.96|0
1644297320000|2022-02-08 05:15:20|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1644297330000|2022-02-08 05:15:30|315.36|312.96|315.27|312.87|315.36|312.96|315.27|312.87|0
1644297340000|2022-02-08 05:15:40|315.18|312.78|315.36|312.96|315.36|312.96|315.18|312.78|0
1644297350000|2022-02-08 05:15:50|315.44|313.04|315.44|313.04|315.44|313.04|315.44|313.04|0
1644297360000|2022-02-08 05:16:00|315.36|312.96|315.44|313.04|315.44|313.04|315.36|312.96|0
1644297370000|2022-02-08 05:16:10|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1644297380000|2022-02-08 05:16:20|315.18|312.78|315.18|312.78|315.36|312.96|315.18|312.78|0
1644297390000|2022-02-08 05:16:30|315|312.6|315|312.6|315.09|312.69|315|312.6|0
1644297400000|2022-02-08 05:16:40|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1644297420000|2022-02-08 05:17:00|314.91|312.51|314.91|312.51|314.91|312.51|314.83|312.43|0
1644297430000|2022-02-08 05:17:10|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1644297450000|2022-02-08 05:17:30|314.91|312.51|314.83|312.43|315|312.6|314.83|312.43|0
1644297490000|2022-02-08 05:18:10|314.91|312.51|314.83|312.43|314.91|312.51|314.83|312.43|0
1644297500000|2022-02-08 05:18:20|314.82|312.42|314.82|312.42|314.82|312.42|314.82|312.42|0
1644297530000|2022-02-08 05:18:50|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1644297540000|2022-02-08 05:19:00|314.47|312.07|314.29|311.89|314.65|312.25|314.29|311.89|0
1644297550000|2022-02-08 05:19:10|314.47|312.07|314.82|312.42|314.82|312.42|314.47|312.07|0
1644297560000|2022-02-08 05:19:20|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1644297570000|2022-02-08 05:19:30|314.65|312.25|314.55|312.15|314.65|312.25|314.55|312.15|0
1644297580000|2022-02-08 05:19:40|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1644297590000|2022-02-08 05:19:50|314.29|311.89|314.2|311.8|314.29|311.89|314.11|311.71|0
1644297600000|2022-02-08 05:20:00|314.29|311.89|314.29|311.89|314.29|311.89|314.29|311.89|0
1644297610000|2022-02-08 05:20:10|314.02|311.62|314.11|311.71|314.11|311.71|314.02|311.62|0
1644297620000|2022-02-08 05:20:20|314.02|311.62|314.02|311.62|314.11|311.71|314.02|311.62|0
1644297630000|2022-02-08 05:20:30|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1644297640000|2022-02-08 05:20:40|314.02|311.62|314.11|311.71|314.11|311.71|314.02|311.62|0
1644297650000|2022-02-08 05:20:50|314.02|311.62|314.11|311.71|314.11|311.71|314.02|311.62|0
1644297670000|2022-02-08 05:21:10|314.2|311.8|314.11|311.71|314.2|311.8|314.11|311.71|0
1644297690000|2022-02-08 05:21:30|314.02|311.62|314.11|311.71|314.11|311.71|314.02|311.62|0
1644297700000|2022-02-08 05:21:40|314.02|311.62|313.94|311.54|314.11|311.71|313.94|311.54|0
1644297710000|2022-02-08 05:21:50|314.11|311.71|314.02|311.62|314.11|311.71|314.02|311.62|0
1644297720000|2022-02-08 05:22:00|313.94|311.54|314.11|311.71|314.11|311.71|313.94|311.54|0
1644297730000|2022-02-08 05:22:10|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1644297740000|2022-02-08 05:22:20|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1644297750000|2022-02-08 05:22:30|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1644297760000|2022-02-08 05:22:40|313.76|311.36|313.76|311.36|313.76|311.36|313.67|311.27|0
1644297770000|2022-02-08 05:22:50|313.67|311.27|313.58|311.18|313.67|311.27|313.58|311.18|0
1644297790000|2022-02-08 05:23:10|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1644297800000|2022-02-08 05:23:20|313.58|311.18|313.67|311.27|313.76|311.36|313.58|311.18|0
1644297810000|2022-02-08 05:23:30|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1644297840000|2022-02-08 05:24:00|313.4|311|313.49|311.09|313.49|311.09|313.4|311|0
1644297850000|2022-02-08 05:24:10|313.58|311.18|313.4|311|313.58|311.18|313.4|311|0
1644297860000|2022-02-08 05:24:20|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1644297870000|2022-02-08 05:24:30|313.4|311|313.31|310.91|313.4|311|313.23|310.83|0
1644297880000|2022-02-08 05:24:40|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1644297890000|2022-02-08 05:24:50|313.13|310.73|313.05|310.65|313.13|310.73|312.87|310.47|0
1644297900000|2022-02-08 05:25:00|313.13|310.73|313.13|310.73|313.22|310.82|313.13|310.73|0
1644297910000|2022-02-08 05:25:10|313.22|310.82|313.05|310.65|313.22|310.82|313.05|310.65|0
1644297920000|2022-02-08 05:25:20|313.13|310.73|312.34|309.94|313.13|310.73|312.16|309.76|0
1644297930000|2022-02-08 05:25:30|312.16|309.76|312.16|309.76|312.16|309.76|312.16|309.76|0
1644297940000|2022-02-08 05:25:40|312.34|309.94|312.34|309.94|312.52|310.12|312.34|309.94|0
1644297950000|2022-02-08 05:25:50|312.42|310.02|312.34|309.94|312.42|310.02|312.34|309.94|0
1644297960000|2022-02-08 05:26:00|312.42|310.02|312.16|309.76|312.42|310.02|312.16|309.76|0
1644297970000|2022-02-08 05:26:10|311.99|309.59|312.16|309.76|312.16|309.76|311.99|309.59|0
1644297980000|2022-02-08 05:26:20|312.34|309.94|312.34|309.94|312.34|309.94|312.25|309.85|0
1644297990000|2022-02-08 05:26:30|312.52|310.12|312.69|310.29|312.69|310.29|312.52|310.12|0
1644298000000|2022-02-08 05:26:40|312.78|310.38|312.87|310.47|312.87|310.47|312.78|310.38|0
1644298010000|2022-02-08 05:26:50|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1644298020000|2022-02-08 05:27:00|313.13|310.73|313.22|310.82|313.22|310.82|313.05|310.65|0
1644298030000|2022-02-08 05:27:10|313.4|311|313.31|310.91|313.4|311|313.31|310.91|0
1644298040000|2022-02-08 05:27:20|313.4|311|313.4|311|313.4|311|313.4|311|0
1644298050000|2022-02-08 05:27:30|313.31|310.91|313.31|310.91|313.4|311|313.31|310.91|0
1644298060000|2022-02-08 05:27:40|313.4|311|313.58|311.18|313.58|311.18|313.4|311|0
1644298070000|2022-02-08 05:27:50|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1644298100000|2022-02-08 05:28:20|313.66|311.26|313.75|311.35|313.75|311.35|313.66|311.26|0
1644298110000|2022-02-08 05:28:30|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1644298120000|2022-02-08 05:28:40|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1644298130000|2022-02-08 05:28:50|313.66|311.26|313.58|311.18|313.66|311.26|313.58|311.18|0
1644298140000|2022-02-08 05:29:00|313.75|311.35|313.66|311.26|313.75|311.35|313.66|311.26|0
1644298150000|2022-02-08 05:29:10|313.58|311.18|313.4|311|313.58|311.18|313.4|311|0
1644298160000|2022-02-08 05:29:20|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1644298180000|2022-02-08 05:29:40|313.57|311.17|313.4|311|313.57|311.17|313.4|311|0
1644298190000|2022-02-08 05:29:50|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1644298200000|2022-02-08 05:30:00|313.04|310.64|312.51|310.11|313.04|310.64|312.51|310.11|0
1644298210000|2022-02-08 05:30:10|312.69|310.29|312.51|310.11|312.69|310.29|312.51|310.11|0
1644298220000|2022-02-08 05:30:20|312.6|310.2|312.6|310.2|312.6|310.2|312.51|310.11|0
1644298230000|2022-02-08 05:30:30|312.69|310.29|312.51|310.11|312.69|310.29|312.51|310.11|0
1644298240000|2022-02-08 05:30:40|312.69|310.29|312.51|310.11|312.69|310.29|312.51|310.11|0
1644298250000|2022-02-08 05:30:50|312.6|310.2|312.51|310.11|312.6|310.2|312.51|310.11|0
1644298280000|2022-02-08 05:31:20|312.69|310.29|312.77|310.37|312.87|310.47|312.69|310.29|0
1644298290000|2022-02-08 05:31:30|312.69|310.29|312.69|310.29|312.69|310.29|312.69|310.29|0
1644298300000|2022-02-08 05:31:40|312.87|310.47|312.69|310.29|312.87|310.47|312.51|310.11|0
1644298310000|2022-02-08 05:31:50|312.51|310.11|312.51|310.11|312.51|310.11|312.51|310.11|0
1644298350000|2022-02-08 05:32:30|312.42|310.02|312.51|310.11|312.51|310.11|312.42|310.02|0
1644298360000|2022-02-08 05:32:40|312.6|310.2|312.6|310.2|312.6|310.2|312.6|310.2|0
1644298370000|2022-02-08 05:32:50|312.69|310.29|312.77|310.37|312.77|310.37|312.69|310.29|0
1644298380000|2022-02-08 05:33:00|312.86|310.46|312.86|310.46|312.86|310.46|312.69|310.29|0
1644298390000|2022-02-08 05:33:10|312.77|310.37|312.69|310.29|312.86|310.46|312.69|310.29|0
1644298430000|2022-02-08 05:33:50|312.59|310.19|312.69|310.29|312.69|310.29|312.59|310.19|0
1644298450000|2022-02-08 05:34:10|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1644298460000|2022-02-08 05:34:20|312.86|310.46|312.69|310.29|312.86|310.46|312.69|310.29|0
1644298470000|2022-02-08 05:34:30|312.77|310.37|312.86|310.46|312.86|310.46|312.77|310.37|0
1644298480000|2022-02-08 05:34:40|312.69|310.29|312.69|310.29|312.69|310.29|312.69|310.29|0
1644298490000|2022-02-08 05:34:50|312.51|310.11|312.51|310.11|312.51|310.11|312.51|310.11|0
1644298530000|2022-02-08 05:35:30|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1644298550000|2022-02-08 05:35:50|312.15|309.75|312.15|309.75|312.15|309.75|312.15|309.75|0
1644298560000|2022-02-08 05:36:00|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1644298570000|2022-02-08 05:36:10|311.98|309.58|311.98|309.58|311.98|309.58|311.8|309.4|0
1644298580000|2022-02-08 05:36:20|311.8|309.4|311.8|309.4|311.98|309.58|311.8|309.4|0
1644298620000|2022-02-08 05:37:00|311.62|309.22|311.09|308.69|311.62|309.22|311.09|308.69|0
1644298630000|2022-02-08 05:37:10|311.27|308.87|311.18|308.78|311.27|308.87|311.18|308.78|0
1644298640000|2022-02-08 05:37:20|311.09|308.69|311.09|308.69|311.18|308.78|311.09|308.69|0
1644298650000|2022-02-08 05:37:30|311.27|308.87|311.18|308.78|311.27|308.87|311.09|308.69|0
1644298660000|2022-02-08 05:37:40|311.27|308.87|311.27|308.87|311.27|308.87|311.27|308.87|0
1644298670000|2022-02-08 05:37:50|311.36|308.96|311.27|308.87|311.36|308.96|311.27|308.87|0
1644298690000|2022-02-08 05:38:10|311.35|308.95|311.35|308.95|311.35|308.95|311.35|308.95|0
1644298700000|2022-02-08 05:38:20|311.27|308.87|311.27|308.87|311.27|308.87|311.27|308.87|0
1644298780000|2022-02-08 05:39:40|311.09|308.69|311.09|308.69|311.09|308.69|311.09|308.69|0
1644298800000|2022-02-08 05:40:00|310.92|308.52|310.92|308.52|310.92|308.52|310.92|308.52|0
1644298810000|2022-02-08 05:40:10|311.09|308.69|311.09|308.69|311.09|308.69|311.09|308.69|0
1644298820000|2022-02-08 05:40:20|310.92|308.52|311.09|308.69|311.09|308.69|310.92|308.52|0
1644298830000|2022-02-08 05:40:30|311|308.6|311.27|308.87|311.27|308.87|311|308.6|0
1644299040000|2022-02-08 05:44:00|311.09|308.69|311.27|308.87|311.27|308.87|311.09|308.69|0
1644299050000|2022-02-08 05:44:10|311.26|308.86|311.26|308.86|311.26|308.86|311.09|308.69|0
1644299060000|2022-02-08 05:44:20|311.17|308.77|311.17|308.77|311.26|308.86|311.17|308.77|0
1644299070000|2022-02-08 05:44:30|311.26|308.86|311.09|308.69|311.26|308.86|311.09|308.69|0
1644299080000|2022-02-08 05:44:40|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1644299090000|2022-02-08 05:44:50|311.09|308.69|311.26|308.86|311.26|308.86|311.09|308.69|0
1644299100000|2022-02-08 05:45:00|311.17|308.77|311.26|308.86|311.26|308.86|311.17|308.77|0
1644299130000|2022-02-08 05:45:30|311.09|308.69|311.09|308.69|311.26|308.86|311.09|308.69|0
1644299140000|2022-02-08 05:45:40|311|308.6|311|308.6|311|308.6|311|308.6|0
1644299150000|2022-02-08 05:45:50|310.91|308.51|310.91|308.51|310.91|308.51|310.91|308.51|0
1644299160000|2022-02-08 05:46:00|311.09|308.69|311.09|308.69|311.09|308.69|311.09|308.69|0
1644299190000|2022-02-08 05:46:30|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1644299270000|2022-02-08 05:47:50|310.99|308.59|311.09|308.69|311.09|308.69|310.99|308.59|0
1644299280000|2022-02-08 05:48:00|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1644299290000|2022-02-08 05:48:10|311.09|308.69|311.09|308.69|311.09|308.69|311.09|308.69|0
1644299300000|2022-02-08 05:48:20|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1644299310000|2022-02-08 05:48:30|311.17|308.77|311.17|308.77|311.26|308.86|311.17|308.77|0
1644299320000|2022-02-08 05:48:40|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1644299360000|2022-02-08 05:49:20|311.08|308.68|311.08|308.68|311.08|308.68|311.08|308.68|0
1644299370000|2022-02-08 05:49:30|310.91|308.51|311.08|308.68|311.08|308.68|310.91|308.51|0
1644299380000|2022-02-08 05:49:40|311.17|308.77|311.26|308.86|311.26|308.86|311.17|308.77|0
1644299400000|2022-02-08 05:50:00|311.17|308.77|311.26|308.86|311.26|308.86|311.17|308.77|0
1644299410000|2022-02-08 05:50:10|311.17|308.77|311.26|308.86|311.26|308.86|311.17|308.77|0
1644299500000|2022-02-08 05:51:40|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1644299510000|2022-02-08 05:51:50|311.43|309.03|311.43|309.03|311.43|309.03|311.43|309.03|0
1644299630000|2022-02-08 05:53:50|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1644299650000|2022-02-08 05:54:10|311.08|308.68|311.08|308.68|311.08|308.68|311.08|308.68|0
1644299660000|2022-02-08 05:54:20|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1644299670000|2022-02-08 05:54:30|311.43|309.03|311.43|309.03|311.43|309.03|311.43|309.03|0
1644299680000|2022-02-08 05:54:40|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1644299690000|2022-02-08 05:54:50|311.43|309.03|311.43|309.03|311.43|309.03|311.43|309.03|0
1644299700000|2022-02-08 05:55:00|311.34|308.94|311.43|309.03|311.43|309.03|311.34|308.94|0
1644299740000|2022-02-08 05:55:40|311.61|309.21|311.61|309.21|311.61|309.21|311.61|309.21|0
1644299750000|2022-02-08 05:55:50|311.78|309.38|311.96|309.56|311.96|309.56|311.78|309.38|0
1644299760000|2022-02-08 05:56:00|312.14|309.74|312.14|309.74|312.14|309.74|312.14|309.74|0
1644299770000|2022-02-08 05:56:10|312.31|309.91|312.49|310.09|312.49|310.09|312.31|309.91|0
1644299780000|2022-02-08 05:56:20|312.67|310.27|312.49|310.09|312.67|310.27|312.49|310.09|0
1644299810000|2022-02-08 05:56:50|312.67|310.27|312.67|310.27|312.67|310.27|312.67|310.27|0
1644299820000|2022-02-08 05:57:00|312.93|310.53|312.67|310.27|312.93|310.53|312.67|310.27|0
1644299830000|2022-02-08 05:57:10|312.49|310.09|311.96|309.56|312.49|310.09|311.96|309.56|0
1644299850000|2022-02-08 05:57:30|312.14|309.74|312.14|309.74|312.14|309.74|311.96|309.56|0
1644299860000|2022-02-08 05:57:40|312.04|309.64|311.96|309.56|312.04|309.64|311.78|309.38|0
1644299870000|2022-02-08 05:57:50|311.87|309.47|311.78|309.38|311.96|309.56|311.78|309.38|0
1644299880000|2022-02-08 05:58:00|311.96|309.56|311.96|309.56|311.96|309.56|311.96|309.56|0
1644299890000|2022-02-08 05:58:10|311.87|309.47|311.96|309.56|311.96|309.56|311.87|309.47|0
1644299900000|2022-02-08 05:58:20|311.87|309.47|311.87|309.47|311.87|309.47|311.87|309.47|0
1644299910000|2022-02-08 05:58:30|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1644299920000|2022-02-08 05:58:40|311.87|309.47|311.87|309.47|311.87|309.47|311.87|309.47|0
1644299930000|2022-02-08 05:58:50|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1644299940000|2022-02-08 05:59:00|311.69|309.29|311.78|309.38|311.78|309.38|311.69|309.29|0
1644299950000|2022-02-08 05:59:10|311.61|309.21|311.78|309.38|311.78|309.38|311.61|309.21|0
1644299960000|2022-02-08 05:59:20|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1644299970000|2022-02-08 05:59:30|311.78|309.38|311.96|309.56|311.96|309.56|311.78|309.38|0
1644299980000|2022-02-08 05:59:40|312.04|309.64|311.96|309.56|312.13|309.73|311.96|309.56|0
1644299990000|2022-02-08 05:59:50|312.13|309.73|312.13|309.73|312.13|309.73|312.04|309.64|0
1644300000000|2022-02-08 06:00:00|311.96|309.56|311.69|309.29|311.96|309.56|311.69|309.29|0
1644300010000|2022-02-08 06:00:10|311.51|309.11|311.43|309.03|311.51|309.11|311.43|309.03|0
1644300020000|2022-02-08 06:00:20|311.6|309.2|311.78|309.38|311.78|309.38|311.6|309.2|0
1644300030000|2022-02-08 06:00:30|311.6|309.2|311.6|309.2|311.6|309.2|311.6|309.2|0
1644300050000|2022-02-08 06:00:50|311.69|309.29|311.78|309.38|311.78|309.38|311.69|309.29|0
1644300060000|2022-02-08 06:01:00|311.6|309.2|311.6|309.2|311.78|309.38|311.6|309.2|0
1644300070000|2022-02-08 06:01:10|311.69|309.29|311.43|309.03|311.69|309.29|311.07|308.67|0
1644300080000|2022-02-08 06:01:20|311.51|309.11|311.25|308.85|311.51|309.11|311.25|308.85|0
1644300090000|2022-02-08 06:01:30|311.34|308.94|311.07|308.67|311.34|308.94|311.07|308.67|0
1644300100000|2022-02-08 06:01:40|311.25|308.85|311.07|308.67|311.25|308.85|311.07|308.67|0
1644300110000|2022-02-08 06:01:50|310.9|308.5|311.25|308.85|311.25|308.85|310.9|308.5|0
1644300120000|2022-02-08 06:02:00|311.43|309.03|311.25|308.85|311.43|309.03|311.25|308.85|0
1644300130000|2022-02-08 06:02:10|311.07|308.67|311.25|308.85|311.25|308.85|311.07|308.67|0
1644300140000|2022-02-08 06:02:20|311.07|308.67|311.25|308.85|311.25|308.85|311.07|308.67|0
1644300150000|2022-02-08 06:02:30|311.16|308.76|311.25|308.85|311.25|308.85|311.16|308.76|0
1644300160000|2022-02-08 06:02:40|311.16|308.76|310.9|308.5|311.16|308.76|310.9|308.5|0
1644300170000|2022-02-08 06:02:50|311.07|308.67|311.07|308.67|311.07|308.67|311.07|308.67|0
1644300180000|2022-02-08 06:03:00|311.25|308.85|311.43|309.03|311.43|309.03|311.25|308.85|0
1644300190000|2022-02-08 06:03:10|311.25|308.85|311.6|309.2|311.6|309.2|311.25|308.85|0
1644300200000|2022-02-08 06:03:20|311.69|309.29|311.78|309.38|311.78|309.38|311.69|309.29|0
1644300210000|2022-02-08 06:03:30|311.86|309.46|311.78|309.38|311.86|309.46|311.78|309.38|0
1644300220000|2022-02-08 06:03:40|311.95|309.55|312.13|309.73|312.13|309.73|311.95|309.55|0
1644300230000|2022-02-08 06:03:50|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1644300240000|2022-02-08 06:04:00|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1644300250000|2022-02-08 06:04:10|312.66|310.26|312.84|310.44|312.84|310.44|312.66|310.26|0
1644300260000|2022-02-08 06:04:20|313.19|310.79|313.28|310.88|313.37|310.97|313.19|310.79|0
1644300270000|2022-02-08 06:04:30|313.19|310.79|313.55|311.15|313.55|311.15|313.19|310.79|0
1644300280000|2022-02-08 06:04:40|313.37|310.97|313.37|310.97|313.37|310.97|313.37|310.97|0
1644300290000|2022-02-08 06:04:50|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1644300300000|2022-02-08 06:05:00|313.19|310.79|313.28|310.88|313.28|310.88|313.19|310.79|0
1644300310000|2022-02-08 06:05:10|313.19|310.79|313.19|310.79|313.28|310.88|313.19|310.79|0
1644300320000|2022-02-08 06:05:20|313.28|310.88|313.19|310.79|313.28|310.88|313.19|310.79|0
1644300330000|2022-02-08 06:05:30|313.37|310.97|313.72|311.32|313.72|311.32|313.37|310.97|0
1644300340000|2022-02-08 06:05:40|313.54|311.14|313.72|311.32|313.72|311.32|313.54|311.14|0
1644300350000|2022-02-08 06:05:50|313.54|311.14|313.72|311.32|313.72|311.32|313.54|311.14|0
1644300370000|2022-02-08 06:06:10|313.63|311.23|313.72|311.32|313.72|311.32|313.63|311.23|0
1644300380000|2022-02-08 06:06:20|313.63|311.23|313.63|311.23|313.72|311.32|313.63|311.23|0
1644300390000|2022-02-08 06:06:30|313.72|311.32|314.25|311.85|314.25|311.85|313.72|311.32|0
1644300400000|2022-02-08 06:06:40|314.34|311.94|314.34|311.94|314.43|312.03|314.25|311.85|0
1644300410000|2022-02-08 06:06:50|314.25|311.85|314.43|312.03|314.43|312.03|314.25|311.85|0
1644300420000|2022-02-08 06:07:00|314.25|311.85|314.25|311.85|314.25|311.85|314.25|311.85|0
1644300430000|2022-02-08 06:07:10|314.07|311.67|314.07|311.67|314.16|311.76|314.07|311.67|0
1644300450000|2022-02-08 06:07:30|314.16|311.76|314.25|311.85|314.25|311.85|314.07|311.67|0
1644300460000|2022-02-08 06:07:40|314.07|311.67|314.34|311.94|314.34|311.94|314.07|311.67|0
1644300470000|2022-02-08 06:07:50|314.43|312.03|314.43|312.03|314.43|312.03|314.25|311.85|0
1644300480000|2022-02-08 06:08:00|314.07|311.67|314.16|311.76|314.25|311.85|314.07|311.67|0
1644300490000|2022-02-08 06:08:10|314.07|311.67|314.07|311.67|314.07|311.67|314.07|311.67|0
1644300500000|2022-02-08 06:08:20|313.8|311.4|314.16|311.76|314.25|311.85|313.8|311.4|0
1644300510000|2022-02-08 06:08:30|314.25|311.85|314.25|311.85|314.25|311.85|314.25|311.85|0
1644300520000|2022-02-08 06:08:40|314.16|311.76|314.25|311.85|314.25|311.85|314.16|311.76|0
1644300530000|2022-02-08 06:08:50|314.16|311.76|314.07|311.67|314.16|311.76|314.07|311.67|0
1644300540000|2022-02-08 06:09:00|313.9|311.5|313.8|311.4|313.9|311.5|313.8|311.4|0
1644300550000|2022-02-08 06:09:10|313.98|311.58|313.9|311.5|314.07|311.67|313.9|311.5|0
1644300560000|2022-02-08 06:09:20|313.8|311.4|313.72|311.32|313.9|311.5|313.72|311.32|0
1644300570000|2022-02-08 06:09:30|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1644300580000|2022-02-08 06:09:40|313.72|311.32|313.72|311.32|313.72|311.32|313.54|311.14|0
1644300590000|2022-02-08 06:09:50|313.8|311.4|314.07|311.67|314.07|311.67|313.8|311.4|0
1644300600000|2022-02-08 06:10:00|314.25|311.85|314.33|311.93|314.33|311.93|314.25|311.85|0
1644300610000|2022-02-08 06:10:10|314.43|312.03|314.51|312.11|314.6|312.2|314.43|312.03|0
1644300620000|2022-02-08 06:10:20|314.6|312.2|314.6|312.2|314.6|312.2|314.6|312.2|0
1644300640000|2022-02-08 06:10:40|314.69|312.29|314.69|312.29|314.69|312.29|314.69|312.29|0
1644300650000|2022-02-08 06:10:50|314.78|312.38|314.96|312.56|314.96|312.56|314.78|312.38|0
1644300660000|2022-02-08 06:11:00|315.04|312.64|315.14|312.74|315.14|312.74|315.04|312.64|0
1644300670000|2022-02-08 06:11:10|315.31|312.91|315.22|312.82|315.31|312.91|315.22|312.82|0
1644300680000|2022-02-08 06:11:20|315.31|312.91|315.85|313.45|316.2|313.8|315.31|312.91|0
1644300690000|2022-02-08 06:11:30|316.02|313.62|315.85|313.45|316.02|313.62|315.85|313.45|0
1644300700000|2022-02-08 06:11:40|315.75|313.35|315.85|313.45|315.85|313.45|315.67|313.27|0
1644300710000|2022-02-08 06:11:50|315.67|313.27|315.49|313.09|315.67|313.27|315.49|313.09|0
1644300720000|2022-02-08 06:12:00|315.58|313.18|315.49|313.09|315.58|313.18|315.49|313.09|0
1644300730000|2022-02-08 06:12:10|315.31|312.91|315.13|312.73|315.31|312.91|315.13|312.73|0
1644300740000|2022-02-08 06:12:20|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1644300750000|2022-02-08 06:12:30|314.78|312.38|314.96|312.56|314.96|312.56|314.78|312.38|0
1644300760000|2022-02-08 06:12:40|314.86|312.46|314.86|312.46|314.96|312.56|314.78|312.38|0
1644300770000|2022-02-08 06:12:50|314.96|312.56|314.96|312.56|314.96|312.56|314.86|312.46|0
1644300780000|2022-02-08 06:13:00|315.13|312.73|315.13|312.73|315.13|312.73|315.13|312.73|0
1644300800000|2022-02-08 06:13:20|314.96|312.56|314.96|312.56|315.04|312.64|314.96|312.56|0
1644300810000|2022-02-08 06:13:30|314.86|312.46|314.69|312.29|314.96|312.56|314.69|312.29|0
1644300820000|2022-02-08 06:13:40|314.78|312.38|314.78|312.38|314.78|312.38|314.69|312.29|0
1644300830000|2022-02-08 06:13:50|314.6|312.2|315.31|312.91|315.31|312.91|314.6|312.2|0
1644300840000|2022-02-08 06:14:00|315.22|312.82|315.31|312.91|315.31|312.91|315.22|312.82|0
1644300850000|2022-02-08 06:14:10|315.22|312.82|314.86|312.46|315.22|312.82|314.86|312.46|0
1644300860000|2022-02-08 06:14:20|314.78|312.38|314.69|312.29|314.78|312.38|314.6|312.2|0
1644300870000|2022-02-08 06:14:30|314.6|312.2|314.96|312.56|314.96|312.56|314.6|312.2|0
1644300880000|2022-02-08 06:14:40|314.78|312.38|314.6|312.2|314.78|312.38|314.6|312.2|0
1644300890000|2022-02-08 06:14:50|314.69|312.29|314.78|312.38|314.78|312.38|314.69|312.29|0
1644300900000|2022-02-08 06:15:00|314.69|312.29|314.42|312.02|314.78|312.38|314.42|312.02|0
1644300910000|2022-02-08 06:15:10|314.51|312.11|314.6|312.2|314.6|312.2|314.51|312.11|0
1644300920000|2022-02-08 06:15:20|314.51|312.11|314.51|312.11|314.51|312.11|314.42|312.02|0
1644300930000|2022-02-08 06:15:30|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1644300940000|2022-02-08 06:15:40|314.6|312.2|314.6|312.2|314.6|312.2|314.6|312.2|0
1644300950000|2022-02-08 06:15:50|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1644300960000|2022-02-08 06:16:00|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1644300970000|2022-02-08 06:16:10|314.68|312.28|314.6|312.2|314.68|312.28|314.6|312.2|0
1644300980000|2022-02-08 06:16:20|314.68|312.28|314.6|312.2|314.68|312.28|314.6|312.2|0
1644301000000|2022-02-08 06:16:40|314.51|312.11|314.51|312.11|314.6|312.2|314.51|312.11|0
1644301010000|2022-02-08 06:16:50|314.42|312.02|314.68|312.28|314.78|312.38|314.42|312.02|0
1644301020000|2022-02-08 06:17:00|314.6|312.2|314.78|312.38|314.78|312.38|314.6|312.2|0
1644301050000|2022-02-08 06:17:30|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1644301070000|2022-02-08 06:17:50|315.49|313.09|315.39|312.99|315.49|313.09|315.39|312.99|0
1644301080000|2022-02-08 06:18:00|315.22|312.82|315.13|312.73|315.31|312.91|315.13|312.73|0
1644301100000|2022-02-08 06:18:20|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1644301110000|2022-02-08 06:18:30|315.39|312.99|315.31|312.91|315.48|313.08|315.31|312.91|0
1644301120000|2022-02-08 06:18:40|315.21|312.81|314.95|312.55|315.21|312.81|314.95|312.55|0
1644301130000|2022-02-08 06:18:50|314.86|312.46|314.86|312.46|314.95|312.55|314.86|312.46|0
1644301140000|2022-02-08 06:19:00|314.95|312.55|314.95|312.55|315.04|312.64|314.95|312.55|0
1644301150000|2022-02-08 06:19:10|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1644301160000|2022-02-08 06:19:20|314.77|312.37|314.77|312.37|314.86|312.46|314.77|312.37|0
1644301180000|2022-02-08 06:19:40|314.6|312.2|314.77|312.37|314.77|312.37|314.6|312.2|0
1644301190000|2022-02-08 06:19:50|314.95|312.55|314.86|312.46|314.95|312.55|314.86|312.46|0
1644301200000|2022-02-08 06:20:00|314.6|312.2|314.68|312.28|314.77|312.37|314.6|312.2|0
1644301210000|2022-02-08 06:20:10|314.6|312.2|314.68|312.28|314.68|312.28|314.6|312.2|0
1644301220000|2022-02-08 06:20:20|314.6|312.2|314.86|312.46|314.86|312.46|314.6|312.2|0
1644301230000|2022-02-08 06:20:30|314.95|312.55|314.77|312.37|314.95|312.55|314.77|312.37|0
1644301250000|2022-02-08 06:20:50|315.13|312.73|315.13|312.73|315.13|312.73|315.04|312.64|0
1644301260000|2022-02-08 06:21:00|315.04|312.64|315.13|312.73|315.13|312.73|315.04|312.64|0
1644301270000|2022-02-08 06:21:10|315.03|312.63|315.03|312.63|315.03|312.63|315.03|312.63|0
1644301280000|2022-02-08 06:21:20|315.13|312.73|315.3|312.9|315.3|312.9|315.13|312.73|0
1644301290000|2022-02-08 06:21:30|315.39|312.99|315.57|313.17|315.57|313.17|315.39|312.99|0
1644301300000|2022-02-08 06:21:40|315.66|313.26|315.57|313.17|315.66|313.26|315.48|313.08|0
1644301310000|2022-02-08 06:21:50|315.48|313.08|315.57|313.17|315.57|313.17|315.48|313.08|0
1644301320000|2022-02-08 06:22:00|315.48|313.08|315.3|312.9|315.48|313.08|315.3|312.9|0
1644301330000|2022-02-08 06:22:10|315.13|312.73|315.13|312.73|315.21|312.81|315.13|312.73|0
1644301350000|2022-02-08 06:22:30|314.77|312.37|315.03|312.63|315.03|312.63|314.77|312.37|0
1644301360000|2022-02-08 06:22:40|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1644301370000|2022-02-08 06:22:50|314.86|312.46|314.59|312.19|314.86|312.46|314.59|312.19|0
1644301380000|2022-02-08 06:23:00|314.77|312.37|314.68|312.28|314.77|312.37|314.68|312.28|0
1644301390000|2022-02-08 06:23:10|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1644301410000|2022-02-08 06:23:30|314.68|312.28|314.59|312.19|314.77|312.37|314.59|312.19|0
1644301420000|2022-02-08 06:23:40|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1644301430000|2022-02-08 06:23:50|314.24|311.84|314.06|311.66|314.24|311.84|314.06|311.66|0
1644301440000|2022-02-08 06:24:00|313.97|311.57|313.71|311.31|313.97|311.57|313.71|311.31|0
1644301450000|2022-02-08 06:24:10|313.61|311.21|313.71|311.31|313.71|311.31|313.53|311.13|0
1644301460000|2022-02-08 06:24:20|313.79|311.39|314.06|311.66|314.06|311.66|313.79|311.39|0
1644301470000|2022-02-08 06:24:30|313.97|311.57|314.06|311.66|314.06|311.66|313.97|311.57|0
1644301480000|2022-02-08 06:24:40|313.97|311.57|314.06|311.66|314.06|311.66|313.97|311.57|0
1644301490000|2022-02-08 06:24:50|314.15|311.75|314.06|311.66|314.15|311.75|314.06|311.66|0
1644301500000|2022-02-08 06:25:00|314.32|311.92|314.24|311.84|314.41|312.01|314.24|311.84|0
1644301510000|2022-02-08 06:25:10|314.32|311.92|314.32|311.92|314.41|312.01|314.32|311.92|0
1644301520000|2022-02-08 06:25:20|314.24|311.84|314.32|311.92|314.32|311.92|314.24|311.84|0
1644301530000|2022-02-08 06:25:30|314.41|312.01|314.32|311.92|314.41|312.01|314.32|311.92|0
1644301540000|2022-02-08 06:25:40|314.59|312.19|314.68|312.28|314.68|312.28|314.59|312.19|0
1644301550000|2022-02-08 06:25:50|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1644301560000|2022-02-08 06:26:00|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1644301570000|2022-02-08 06:26:10|315.12|312.72|315.12|312.72|315.21|312.81|315.12|312.72|0
1644301580000|2022-02-08 06:26:20|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1644301610000|2022-02-08 06:26:50|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1644301620000|2022-02-08 06:27:00|314.85|312.45|314.77|312.37|314.85|312.45|314.77|312.37|0
1644301640000|2022-02-08 06:27:20|314.94|312.54|314.94|312.54|315.03|312.63|314.94|312.54|0
1644301650000|2022-02-08 06:27:30|315.03|312.63|314.94|312.54|315.03|312.63|314.94|312.54|0
1644301660000|2022-02-08 06:27:40|315.03|312.63|315.03|312.63|315.03|312.63|314.94|312.54|0
1644301670000|2022-02-08 06:27:50|315.12|312.72|315.3|312.9|315.3|312.9|315.12|312.72|0
1644301680000|2022-02-08 06:28:00|315.12|312.72|315.12|312.72|315.3|312.9|315.12|312.72|0
1644301690000|2022-02-08 06:28:10|315.3|312.9|315.48|313.08|315.48|313.08|315.3|312.9|0
1644301700000|2022-02-08 06:28:20|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1644301710000|2022-02-08 06:28:30|315.74|313.34|315.83|313.43|315.83|313.43|315.74|313.34|0
1644301720000|2022-02-08 06:28:40|315.74|313.34|315.65|313.25|315.83|313.43|315.65|313.25|0
1644301730000|2022-02-08 06:28:50|315.56|313.16|315.65|313.25|315.65|313.25|315.56|313.16|0
1644301740000|2022-02-08 06:29:00|315.56|313.16|316.01|313.61|316.01|313.61|315.56|313.16|0
1644301750000|2022-02-08 06:29:10|315.92|313.52|316.01|313.61|316.01|313.61|315.92|313.52|0
1644301760000|2022-02-08 06:29:20|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1644301770000|2022-02-08 06:29:30|316.01|313.61|316.09|313.69|316.09|313.69|316.01|313.61|0
1644301780000|2022-02-08 06:29:40|316.01|313.61|315.83|313.43|316.01|313.61|315.83|313.43|0
1644301790000|2022-02-08 06:29:50|315.65|313.25|315.65|313.25|315.74|313.34|315.65|313.25|0
1644301800000|2022-02-08 06:30:00|316.01|313.61|316.19|313.79|316.19|313.79|316.01|313.61|0
1644301810000|2022-02-08 06:30:10|316.36|313.96|316.36|313.96|316.36|313.96|316.27|313.87|0
1644301820000|2022-02-08 06:30:20|316.8|314.4|316.8|314.4|316.8|314.4|316.72|314.32|0
1644301830000|2022-02-08 06:30:30|316.9|314.5|316.8|314.4|316.9|314.5|316.72|314.32|0
1644301840000|2022-02-08 06:30:40|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1644301850000|2022-02-08 06:30:50|316.72|314.32|316.72|314.32|316.9|314.5|316.72|314.32|0
1644301860000|2022-02-08 06:31:00|316.54|314.14|316.27|313.87|316.54|314.14|316.27|313.87|0
1644301870000|2022-02-08 06:31:10|316.18|313.78|316.45|314.05|316.45|314.05|316.18|313.78|0
1644301880000|2022-02-08 06:31:20|316.54|314.14|316.45|314.05|316.54|314.14|316.45|314.05|0
1644301890000|2022-02-08 06:31:30|316.36|313.96|316.01|313.61|316.36|313.96|316.01|313.61|0
1644301900000|2022-02-08 06:31:40|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1644301930000|2022-02-08 06:32:10|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1644301940000|2022-02-08 06:32:20|316.01|313.61|315.91|313.51|316.01|313.61|315.91|313.51|0
1644301950000|2022-02-08 06:32:30|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1644301960000|2022-02-08 06:32:40|315.74|313.34|315.83|313.43|315.83|313.43|315.74|313.34|0
1644301970000|2022-02-08 06:32:50|315.74|313.34|315.83|313.43|315.83|313.43|315.74|313.34|0
1644301980000|2022-02-08 06:33:00|315.47|313.07|315.47|313.07|315.47|313.07|315.47|313.07|0
1644301990000|2022-02-08 06:33:10|315.29|312.89|315.38|312.98|315.47|313.07|315.29|312.89|0
1644302000000|2022-02-08 06:33:20|315.29|312.89|315.2|312.8|315.29|312.89|315.2|312.8|0
1644302010000|2022-02-08 06:33:30|315.12|312.72|315.47|313.07|315.47|313.07|315.12|312.72|0
1644302030000|2022-02-08 06:33:50|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1644302040000|2022-02-08 06:34:00|315.47|313.07|315.47|313.07|315.47|313.07|315.47|313.07|0
1644302050000|2022-02-08 06:34:10|315.38|312.98|315.65|313.25|315.65|313.25|315.38|312.98|0
1644302060000|2022-02-08 06:34:20|315.83|313.43|316|313.6|316|313.6|315.83|313.43|0
1644302080000|2022-02-08 06:34:40|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1644302090000|2022-02-08 06:34:50|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1644302100000|2022-02-08 06:35:00|316.27|313.87|316.36|313.96|316.36|313.96|316.27|313.87|0
1644302110000|2022-02-08 06:35:10|316.27|313.87|316.36|313.96|316.36|313.96|316.27|313.87|0
1644302120000|2022-02-08 06:35:20|316.44|314.04|316.54|314.14|316.54|314.14|316.44|314.04|0
1644302130000|2022-02-08 06:35:30|316.71|314.31|316.54|314.14|316.71|314.31|316.54|314.14|0
1644302150000|2022-02-08 06:35:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1644302160000|2022-02-08 06:36:00|316.89|314.49|317.25|314.85|317.25|314.85|316.89|314.49|0
1644302170000|2022-02-08 06:36:10|317.43|315.03|317.6|315.2|317.6|315.2|317.43|315.03|0
1644302180000|2022-02-08 06:36:20|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1644302190000|2022-02-08 06:36:30|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1644302200000|2022-02-08 06:36:40|317.25|314.85|317.15|314.75|317.25|314.85|317.15|314.75|0
1644302210000|2022-02-08 06:36:50|317.07|314.67|317.25|314.85|317.25|314.85|317.07|314.67|0
1644302220000|2022-02-08 06:37:00|317.15|314.75|317.07|314.67|317.25|314.85|317.07|314.67|0
1644302230000|2022-02-08 06:37:10|316.89|314.49|316.71|314.31|316.89|314.49|316.71|314.31|0
1644302250000|2022-02-08 06:37:30|316.89|314.49|316.8|314.4|316.89|314.49|316.8|314.4|0
1644302260000|2022-02-08 06:37:40|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1644302270000|2022-02-08 06:37:50|317.25|314.85|317.42|315.02|317.42|315.02|317.25|314.85|0
1644302280000|2022-02-08 06:38:00|317.6|315.2|317.6|315.2|317.6|315.2|317.6|315.2|0
1644302290000|2022-02-08 06:38:10|317.42|315.02|317.42|315.02|317.42|315.02|317.42|315.02|0
1644302300000|2022-02-08 06:38:20|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1644302310000|2022-02-08 06:38:30|317.15|314.75|317.07|314.67|317.15|314.75|317.07|314.67|0
1644302320000|2022-02-08 06:38:40|317.15|314.75|316.89|314.49|317.25|314.85|316.89|314.49|0
1644302340000|2022-02-08 06:39:00|317.15|314.75|317.07|314.67|317.15|314.75|317.07|314.67|0
1644302350000|2022-02-08 06:39:10|317.25|314.85|317.15|314.75|317.25|314.85|317.15|314.75|0
1644302360000|2022-02-08 06:39:20|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1644302370000|2022-02-08 06:39:30|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1644302380000|2022-02-08 06:39:40|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1644302390000|2022-02-08 06:39:50|316.89|314.49|316.8|314.4|316.89|314.49|316.8|314.4|0
1644302400000|2022-02-08 06:40:00|316.89|314.49|316.71|314.31|316.89|314.49|316.71|314.31|0
1644302420000|2022-02-08 06:40:20|316.35|313.95|316.53|314.13|316.53|314.13|316.35|313.95|0
1644302440000|2022-02-08 06:40:40|316.35|313.95|316.53|314.13|316.53|314.13|316.35|313.95|0
1644302450000|2022-02-08 06:40:50|316.62|314.22|316.53|314.13|316.71|314.31|316.53|314.13|0
1644302460000|2022-02-08 06:41:00|316.62|314.22|316.53|314.13|316.62|314.22|316.53|314.13|0
1644302470000|2022-02-08 06:41:10|316.71|314.31|317.07|314.67|317.07|314.67|316.71|314.31|0
1644302490000|2022-02-08 06:41:30|317.24|314.84|317.07|314.67|317.24|314.84|317.07|314.67|0
1644302500000|2022-02-08 06:41:40|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1644302510000|2022-02-08 06:41:50|316.89|314.49|316.53|314.13|316.89|314.49|316.53|314.13|0
1644302520000|2022-02-08 06:42:00|316.44|314.04|317.42|315.02|317.42|315.02|316.44|314.04|0
1644302530000|2022-02-08 06:42:10|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1644302540000|2022-02-08 06:42:20|317.24|314.84|317.42|315.02|317.42|315.02|317.24|314.84|0
1644302550000|2022-02-08 06:42:30|317.51|315.11|317.24|314.84|317.51|315.11|317.24|314.84|0
1644302560000|2022-02-08 06:42:40|317.33|314.93|317.24|314.84|317.42|315.02|317.24|314.84|0
1644302570000|2022-02-08 06:42:50|317.06|314.66|316.97|314.57|317.06|314.66|316.89|314.49|0
1644302580000|2022-02-08 06:43:00|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1644302590000|2022-02-08 06:43:10|316.97|314.57|316.53|314.13|316.97|314.57|316.53|314.13|0
1644302600000|2022-02-08 06:43:20|316.62|314.22|316.53|314.13|316.62|314.22|316.53|314.13|0
1644302610000|2022-02-08 06:43:30|316.62|314.22|316.71|314.31|316.71|314.31|316.62|314.22|0
1644302620000|2022-02-08 06:43:40|316.79|314.39|316.89|314.49|316.97|314.57|316.79|314.39|0
1644302640000|2022-02-08 06:44:00|316.97|314.57|316.71|314.31|316.97|314.57|316.71|314.31|0
1644302650000|2022-02-08 06:44:10|316.89|314.49|316.89|314.49|317.06|314.66|316.89|314.49|0
1644302660000|2022-02-08 06:44:20|316.88|314.48|317.24|314.84|317.24|314.84|316.88|314.48|0
1644302670000|2022-02-08 06:44:30|317.42|315.02|317.5|315.1|317.5|315.1|317.42|315.02|0
1644302680000|2022-02-08 06:44:40|317.42|315.02|317.42|315.02|317.42|315.02|317.24|314.84|0
1644302690000|2022-02-08 06:44:50|317.5|315.1|317.42|315.02|317.5|315.1|317.42|315.02|0
1644302700000|2022-02-08 06:45:00|317.95|315.55|317.77|315.37|317.95|315.55|317.77|315.37|0
1644302710000|2022-02-08 06:45:10|317.68|315.28|317.68|315.28|317.68|315.28|317.6|315.2|0
1644302720000|2022-02-08 06:45:20|317.77|315.37|317.86|315.46|317.86|315.46|317.68|315.28|0
1644302730000|2022-02-08 06:45:30|317.95|315.55|317.68|315.28|317.95|315.55|317.68|315.28|0
1644302740000|2022-02-08 06:45:40|317.77|315.37|317.77|315.37|317.77|315.37|317.68|315.28|0
1644302750000|2022-02-08 06:45:50|317.6|315.2|317.42|315.02|317.6|315.2|317.42|315.02|0
1644302760000|2022-02-08 06:46:00|317.6|315.2|317.77|315.37|317.77|315.37|317.6|315.2|0
1644302770000|2022-02-08 06:46:10|317.86|315.46|317.77|315.37|317.86|315.46|317.77|315.37|0
1644302780000|2022-02-08 06:46:20|317.6|315.2|317.42|315.02|317.68|315.28|317.42|315.02|0
1644302790000|2022-02-08 06:46:30|317.32|314.92|317.32|314.92|317.42|315.02|317.32|314.92|0
1644302800000|2022-02-08 06:46:40|317.24|314.84|317.24|314.84|317.24|314.84|317.06|314.66|0
1644302810000|2022-02-08 06:46:50|317.06|314.66|317.06|314.66|317.06|314.66|316.97|314.57|0
1644302820000|2022-02-08 06:47:00|316.88|314.48|316.7|314.3|316.88|314.48|316.7|314.3|0
1644302830000|2022-02-08 06:47:10|316.79|314.39|316.7|314.3|316.79|314.39|316.7|314.3|0
1644302840000|2022-02-08 06:47:20|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1644302850000|2022-02-08 06:47:30|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1644302860000|2022-02-08 06:47:40|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1644302870000|2022-02-08 06:47:50|317.24|314.84|317.24|314.84|317.5|315.1|317.24|314.84|0
1644302880000|2022-02-08 06:48:00|317.15|314.75|317.24|314.84|317.24|314.84|317.15|314.75|0
1644302890000|2022-02-08 06:48:10|317.15|314.75|317.24|314.84|317.24|314.84|317.15|314.75|0
1644302900000|2022-02-08 06:48:20|317.32|314.92|317.42|315.02|317.42|315.02|317.32|314.92|0
1644302910000|2022-02-08 06:48:30|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1644302920000|2022-02-08 06:48:40|317.42|315.02|317.06|314.66|317.42|315.02|317.06|314.66|0
1644302930000|2022-02-08 06:48:50|317.14|314.74|317.24|314.84|317.24|314.84|317.14|314.74|0
1644302940000|2022-02-08 06:49:00|317.14|314.74|317.06|314.66|317.14|314.74|317.06|314.66|0
1644302950000|2022-02-08 06:49:10|316.88|314.48|317.06|314.66|317.06|314.66|316.88|314.48|0
1644302960000|2022-02-08 06:49:20|316.88|314.48|316.7|314.3|316.88|314.48|316.7|314.3|0
1644302970000|2022-02-08 06:49:30|316.52|314.12|316.43|314.03|316.52|314.12|316.43|314.03|0
1644302980000|2022-02-08 06:49:40|316.7|314.3|316.52|314.12|316.7|314.3|316.52|314.12|0
1644302990000|2022-02-08 06:49:50|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1644303000000|2022-02-08 06:50:00|316.17|313.77|316.17|313.77|316.25|313.85|316.17|313.77|0
1644303010000|2022-02-08 06:50:10|315.81|313.41|315.64|313.24|315.81|313.41|315.64|313.24|0
1644303020000|2022-02-08 06:50:20|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1644303030000|2022-02-08 06:50:30|315.99|313.59|315.64|313.24|315.99|313.59|315.64|313.24|0
1644303040000|2022-02-08 06:50:40|315.46|313.06|315.37|312.97|315.46|313.06|315.37|312.97|0
1644303050000|2022-02-08 06:50:50|315.46|313.06|315.72|313.32|315.81|313.41|315.46|313.06|0
1644303060000|2022-02-08 06:51:00|315.63|313.23|315.81|313.41|315.81|313.41|315.63|313.23|0
1644303070000|2022-02-08 06:51:10|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1644303080000|2022-02-08 06:51:20|315.72|313.32|315.81|313.41|315.81|313.41|315.72|313.32|0
1644303090000|2022-02-08 06:51:30|315.9|313.5|315.99|313.59|315.99|313.59|315.9|313.5|0
1644303100000|2022-02-08 06:51:40|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1644303110000|2022-02-08 06:51:50|315.99|313.59|315.99|313.59|315.99|313.59|315.99|313.59|0
1644303120000|2022-02-08 06:52:00|315.9|313.5|315.81|313.41|315.9|313.5|315.81|313.41|0
1644303130000|2022-02-08 06:52:10|315.16|312.76|315.34|312.94|315.34|312.94|315.16|312.76|0
1644303140000|2022-02-08 06:52:20|315.96|313.56|316.05|313.65|316.14|313.74|315.88|313.48|0
1644303150000|2022-02-08 06:52:30|315.96|313.56|315.96|313.56|316.05|313.65|315.96|313.56|0
1644303160000|2022-02-08 06:52:40|315.88|313.48|316.05|313.65|316.05|313.65|315.88|313.48|0
1644303170000|2022-02-08 06:52:50|316.14|313.74|316.23|313.83|316.23|313.83|316.14|313.74|0
1644303180000|2022-02-08 06:53:00|316.14|313.74|316.23|313.83|316.23|313.83|316.14|313.74|0
1644303210000|2022-02-08 06:53:30|316.41|314.01|316.32|313.92|316.41|314.01|316.32|313.92|0
1644303220000|2022-02-08 06:53:40|316.23|313.83|316.14|313.74|316.23|313.83|316.14|313.74|0
1644303230000|2022-02-08 06:53:50|316.05|313.65|315.7|313.3|316.05|313.65|315.7|313.3|0
1644303240000|2022-02-08 06:54:00|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1644303250000|2022-02-08 06:54:10|315.34|312.94|315.52|313.12|315.52|313.12|315.34|312.94|0
1644303260000|2022-02-08 06:54:20|315.7|313.3|315.7|313.3|315.7|313.3|315.7|313.3|0
1644303270000|2022-02-08 06:54:30|315.52|313.12|315.52|313.12|315.6|313.2|315.52|313.12|0
1644303280000|2022-02-08 06:54:40|315.6|313.2|315.6|313.2|315.6|313.2|315.6|313.2|0
1644303290000|2022-02-08 06:54:50|315.43|313.03|315.52|313.12|315.52|313.12|315.43|313.03|0
1644303300000|2022-02-08 06:55:00|315.6|313.2|315.7|313.3|315.7|313.3|315.6|313.2|0
1644303310000|2022-02-08 06:55:10|315.52|313.12|315.43|313.03|315.52|313.12|315.43|313.03|0
1644303320000|2022-02-08 06:55:20|315.52|313.12|315.52|313.12|315.52|313.12|315.34|312.94|0
1644303330000|2022-02-08 06:55:30|315.7|313.3|315.6|313.2|315.78|313.38|315.6|313.2|0
1644303340000|2022-02-08 06:55:40|315.52|313.12|315.52|313.12|315.6|313.2|315.52|313.12|0
1644303350000|2022-02-08 06:55:50|315.42|313.02|315.34|312.94|315.42|313.02|315.25|312.85|0
1644303360000|2022-02-08 06:56:00|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1644303370000|2022-02-08 06:56:10|315.52|313.12|315.52|313.12|315.52|313.12|315.52|313.12|0
1644303380000|2022-02-08 06:56:20|315.78|313.38|315.69|313.29|315.78|313.38|315.69|313.29|0
1644303390000|2022-02-08 06:56:30|315.78|313.38|316.31|313.91|316.31|313.91|315.69|313.29|0
1644303400000|2022-02-08 06:56:40|316.23|313.83|316.05|313.65|316.31|313.91|316.05|313.65|0
1644303410000|2022-02-08 06:56:50|315.78|313.38|315.87|313.47|315.87|313.47|315.69|313.29|0
1644303420000|2022-02-08 06:57:00|315.6|313.2|315.69|313.29|315.69|313.29|315.6|313.2|0
1644303430000|2022-02-08 06:57:10|315.52|313.12|315.25|312.85|315.52|313.12|315.25|312.85|0
1644303440000|2022-02-08 06:57:20|314.98|312.58|314.98|312.58|315.07|312.67|314.98|312.58|0
1644303450000|2022-02-08 06:57:30|314.89|312.49|314.8|312.4|314.89|312.49|314.8|312.4|0
1644303460000|2022-02-08 06:57:40|314.98|312.58|315.25|312.85|315.25|312.85|314.98|312.58|0
1644303470000|2022-02-08 06:57:50|315.16|312.76|314.98|312.58|315.16|312.76|314.98|312.58|0
1644303490000|2022-02-08 06:58:10|314.89|312.49|314.98|312.58|314.98|312.58|314.8|312.4|0
1644303500000|2022-02-08 06:58:20|314.8|312.4|314.89|312.49|315.07|312.67|314.8|312.4|0
1644303510000|2022-02-08 06:58:30|314.98|312.58|314.98|312.58|314.98|312.58|314.98|312.58|0
1644303530000|2022-02-08 06:58:50|315.16|312.76|315.16|312.76|315.16|312.76|315.16|312.76|0
1644303540000|2022-02-08 06:59:00|315.34|312.94|315.34|312.94|315.34|312.94|315.34|312.94|0
1644303570000|2022-02-08 06:59:30|315.24|312.84|315.24|312.84|315.24|312.84|315.24|312.84|0
1644303580000|2022-02-08 06:59:40|315.34|312.94|315.34|312.94|315.34|312.94|315.34|312.94|0
1644303590000|2022-02-08 06:59:50|315.24|312.84|315.07|312.67|315.24|312.84|315.07|312.67|0
1644303600000|2022-02-08 07:00:00|314.71|312.31|315.51|313.11|315.69|313.29|314.71|312.31|0
1644303610000|2022-02-08 07:00:10|315.42|313.02|315.42|313.02|315.42|313.02|315.34|312.94|0
1644303620000|2022-02-08 07:00:20|315.34|312.94|314.8|312.4|315.34|312.94|314.8|312.4|0
1644303630000|2022-02-08 07:00:30|314.98|312.58|314.27|311.87|314.98|312.58|314|311.6|0
1644303640000|2022-02-08 07:00:40|314.62|312.22|314.62|312.22|314.62|312.22|314.62|312.22|0
1644303650000|2022-02-08 07:00:50|314.71|312.31|314.62|312.22|314.71|312.31|314.62|312.22|0
1644303660000|2022-02-08 07:01:00|314.71|312.31|314.09|311.69|314.71|312.31|314|311.6|0
1644303670000|2022-02-08 07:01:10|314|311.6|314|311.6|314.09|311.69|314|311.6|0
1644303680000|2022-02-08 07:01:20|314.09|311.69|314.09|311.69|314.09|311.69|314.09|311.69|0
1644303690000|2022-02-08 07:01:30|314|311.6|314|311.6|314|311.6|314|311.6|0
1644303700000|2022-02-08 07:01:40|313.64|311.24|313.64|311.24|313.74|311.34|313.64|311.24|0
1644303710000|2022-02-08 07:01:50|313.74|311.34|313.47|311.07|313.74|311.34|313.38|310.98|0
1644303720000|2022-02-08 07:02:00|313.38|310.98|314.09|311.69|314.09|311.69|313.38|310.98|0
1644303730000|2022-02-08 07:02:10|314.35|311.95|314.45|312.05|314.62|312.22|314.35|311.95|0
1644303740000|2022-02-08 07:02:20|314.35|311.95|315.06|312.66|315.06|312.66|314.35|311.95|0
1644303750000|2022-02-08 07:02:30|315.24|312.84|315.16|312.76|315.24|312.84|314.98|312.58|0
1644303760000|2022-02-08 07:02:40|314.89|312.49|315.6|313.2|315.6|313.2|314.89|312.49|0
1644303770000|2022-02-08 07:02:50|315.16|312.76|315.06|312.66|315.16|312.76|315.06|312.66|0
1644303780000|2022-02-08 07:03:00|314.89|312.49|315.42|313.02|315.6|313.2|314.89|312.49|0
1644303790000|2022-02-08 07:03:10|315.95|313.55|315.69|313.29|315.95|313.55|315.6|313.2|0
1644303800000|2022-02-08 07:03:20|315.6|313.2|315.33|312.93|315.69|313.29|315.33|312.93|0
1644303810000|2022-02-08 07:03:30|315.06|312.66|314.88|312.48|315.06|312.66|314.88|312.48|0
1644303820000|2022-02-08 07:03:40|314.8|312.4|314.27|311.87|314.8|312.4|314.17|311.77|0
1644303830000|2022-02-08 07:03:50|314.35|311.95|314.09|311.69|314.35|311.95|314.09|311.69|0
1644303840000|2022-02-08 07:04:00|314.27|311.87|314.35|311.95|314.44|312.04|314.27|311.87|0
1644303850000|2022-02-08 07:04:10|314.53|312.13|313.82|311.42|314.53|312.13|313.82|311.42|0
1644303860000|2022-02-08 07:04:20|313.91|311.51|313.73|311.33|313.91|311.51|313.56|311.16|0
1644303870000|2022-02-08 07:04:30|313.82|311.42|313.73|311.33|313.82|311.42|313.56|311.16|0
1644303880000|2022-02-08 07:04:40|313.82|311.42|314.09|311.69|314.09|311.69|313.82|311.42|0
1644303890000|2022-02-08 07:04:50|313.91|311.51|313.82|311.42|313.91|311.51|313.64|311.24|0
1644303900000|2022-02-08 07:05:00|313.56|311.16|313.82|311.42|313.91|311.51|313.56|311.16|0
1644303910000|2022-02-08 07:05:10|313.64|311.24|313.91|311.51|313.91|311.51|313.64|311.24|0
1644303920000|2022-02-08 07:05:20|313.82|311.42|313.99|311.59|314|311.6|313.82|311.42|0
1644303930000|2022-02-08 07:05:30|313.64|311.24|313.82|311.42|313.82|311.42|313.64|311.24|0
1644303940000|2022-02-08 07:05:40|314.09|311.69|313.73|311.33|314.09|311.69|313.73|311.33|0
1644303950000|2022-02-08 07:05:50|313.82|311.42|313.64|311.24|313.82|311.42|313.64|311.24|0
1644303960000|2022-02-08 07:06:00|313.82|311.42|314.26|311.86|314.26|311.86|313.82|311.42|0
1644303970000|2022-02-08 07:06:10|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1644303980000|2022-02-08 07:06:20|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1644303990000|2022-02-08 07:06:30|314.26|311.86|314.35|311.95|314.35|311.95|314.26|311.86|0
1644304000000|2022-02-08 07:06:40|314.44|312.04|314.17|311.77|314.44|312.04|314.17|311.77|0
1644304010000|2022-02-08 07:06:50|314.26|311.86|314.44|312.04|314.44|312.04|314.26|311.86|0
1644304020000|2022-02-08 07:07:00|314.7|312.3|314.88|312.48|314.88|312.48|314.7|312.3|0
1644304030000|2022-02-08 07:07:10|314.8|312.4|314.8|312.4|314.88|312.48|314.7|312.3|0
1644304040000|2022-02-08 07:07:20|314.7|312.3|314.7|312.3|314.8|312.4|314.7|312.3|0
1644304050000|2022-02-08 07:07:30|314.8|312.4|314.97|312.57|314.97|312.57|314.8|312.4|0
1644304060000|2022-02-08 07:07:40|315.06|312.66|314.8|312.4|315.06|312.66|314.8|312.4|0
1644304070000|2022-02-08 07:07:50|314.97|312.57|314.88|312.48|314.97|312.57|314.88|312.48|0
1644304080000|2022-02-08 07:08:00|314.97|312.57|315.06|312.66|315.15|312.75|314.97|312.57|0
1644304090000|2022-02-08 07:08:10|315.24|312.84|315.15|312.75|315.24|312.84|315.15|312.75|0
1644304100000|2022-02-08 07:08:20|315.24|312.84|315.15|312.75|315.33|312.93|315.15|312.75|0
1644304110000|2022-02-08 07:08:30|315.24|312.84|315.15|312.75|315.41|313.01|315.15|312.75|0
1644304120000|2022-02-08 07:08:40|315.24|312.84|315.24|312.84|315.24|312.84|315.24|312.84|0
1644304130000|2022-02-08 07:08:50|315.33|312.93|315.15|312.75|315.33|312.93|315.15|312.75|0
1644304140000|2022-02-08 07:09:00|315.24|312.84|315.41|313.01|315.41|313.01|315.24|312.84|0
1644304150000|2022-02-08 07:09:10|315.51|313.11|315.86|313.46|315.86|313.46|315.41|313.01|0
1644304160000|2022-02-08 07:09:20|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1644304170000|2022-02-08 07:09:30|316.22|313.82|316.3|313.9|316.3|313.9|316.13|313.73|0
1644304180000|2022-02-08 07:09:40|316.13|313.73|316.13|313.73|316.13|313.73|316.13|313.73|0
1644304190000|2022-02-08 07:09:50|315.86|313.46|315.68|313.28|315.86|313.46|315.68|313.28|0
1644304200000|2022-02-08 07:10:00|315.86|313.46|316.4|314|316.4|314|315.86|313.46|0
1644304210000|2022-02-08 07:10:10|316.3|313.9|316.4|314|316.57|314.17|316.3|313.9|0
1644304220000|2022-02-08 07:10:20|316.48|314.08|317.11|314.71|317.11|314.71|316.48|314.08|0
1644304230000|2022-02-08 07:10:30|317.19|314.79|317.29|314.89|317.29|314.89|317.19|314.79|0
1644304240000|2022-02-08 07:10:40|317.19|314.79|317.29|314.89|317.29|314.89|317.19|314.79|0
1644304250000|2022-02-08 07:10:50|317.19|314.79|317.02|314.62|317.29|314.89|317.02|314.62|0
1644304260000|2022-02-08 07:11:00|317.11|314.71|317.64|315.24|317.64|315.24|317.11|314.71|0
1644304270000|2022-02-08 07:11:10|317.73|315.33|317.82|315.42|317.82|315.42|317.73|315.33|0
1644304280000|2022-02-08 07:11:20|317.91|315.51|317.91|315.51|317.91|315.51|317.82|315.42|0
1644304290000|2022-02-08 07:11:30|317.73|315.33|317.82|315.42|317.82|315.42|317.73|315.33|0
1644304300000|2022-02-08 07:11:40|317.73|315.33|317.82|315.42|317.82|315.42|317.73|315.33|0
1644304310000|2022-02-08 07:11:50|317.73|315.33|317.55|315.15|317.73|315.33|317.46|315.06|0
1644304320000|2022-02-08 07:12:00|317.37|314.97|317.82|315.42|317.82|315.42|317.37|314.97|0
1644304330000|2022-02-08 07:12:10|317.91|315.51|317.82|315.42|317.91|315.51|317.82|315.42|0
1644304340000|2022-02-08 07:12:20|317.73|315.33|317.64|315.24|317.73|315.33|317.64|315.24|0
1644304350000|2022-02-08 07:12:30|317.73|315.33|317.91|315.51|317.91|315.51|317.73|315.33|0
1644304360000|2022-02-08 07:12:40|317.82|315.42|318|315.6|318.18|315.78|317.82|315.42|0
1644304370000|2022-02-08 07:12:50|318.18|315.78|318.08|315.68|318.18|315.78|318.08|315.68|0
1644304380000|2022-02-08 07:13:00|318.89|316.49|318.62|316.22|318.89|316.49|318.62|316.22|0
1644304390000|2022-02-08 07:13:10|318.53|316.13|318.36|315.96|318.53|316.13|318.36|315.96|0
1644304400000|2022-02-08 07:13:20|318.53|316.13|318.53|316.13|318.53|316.13|318.36|315.96|0
1644304410000|2022-02-08 07:13:30|318.71|316.31|318.71|316.31|318.71|316.31|318.53|316.13|0
1644304420000|2022-02-08 07:13:40|318.98|316.58|318.71|316.31|318.98|316.58|318.71|316.31|0
1644304430000|2022-02-08 07:13:50|318.53|316.13|319.07|316.67|319.07|316.67|318.53|316.13|0
1644304440000|2022-02-08 07:14:00|318.89|316.49|318.89|316.49|319.43|317.03|318.8|316.4|0
1644304450000|2022-02-08 07:14:10|318.71|316.31|318.62|316.22|318.71|316.31|318.62|316.22|0
1644304460000|2022-02-08 07:14:20|318.71|316.31|318.62|316.22|318.71|316.31|318.62|316.22|0
1644304470000|2022-02-08 07:14:30|318.71|316.31|318.62|316.22|318.71|316.31|318.62|316.22|0
1644304480000|2022-02-08 07:14:40|318.71|316.31|318.8|316.4|318.8|316.4|318.71|316.31|0
1644304490000|2022-02-08 07:14:50|318.89|316.49|318.98|316.58|318.98|316.58|318.89|316.49|0
1644304500000|2022-02-08 07:15:00|319.25|316.85|319.07|316.67|319.25|316.85|318.98|316.58|0
1644304510000|2022-02-08 07:15:10|318.71|316.31|318.71|316.31|318.71|316.31|318.62|316.22|0
1644304520000|2022-02-08 07:15:20|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1644304530000|2022-02-08 07:15:30|319.25|316.85|319.25|316.85|319.25|316.85|319.15|316.75|0
1644304540000|2022-02-08 07:15:40|319.33|316.93|319.15|316.75|319.33|316.93|319.15|316.75|0
1644304550000|2022-02-08 07:15:50|319.07|316.67|318.8|316.4|319.07|316.67|318.8|316.4|0
1644304560000|2022-02-08 07:16:00|318.71|316.31|318.89|316.49|318.89|316.49|318.71|316.31|0
1644304570000|2022-02-08 07:16:10|318.8|316.4|318.71|316.31|318.8|316.4|318.62|316.22|0
1644304580000|2022-02-08 07:16:20|318.53|316.13|318.71|316.31|318.71|316.31|318.53|316.13|0
1644304590000|2022-02-08 07:16:30|318.62|316.22|318.71|316.31|318.71|316.31|318.62|316.22|0
1644304600000|2022-02-08 07:16:40|318.62|316.22|318.62|316.22|318.62|316.22|318.53|316.13|0
1644304610000|2022-02-08 07:16:50|318.53|316.13|318.62|316.22|318.62|316.22|318.53|316.13|0
1644304620000|2022-02-08 07:17:00|318.53|316.13|318.62|316.22|318.71|316.31|318.53|316.13|0
1644304630000|2022-02-08 07:17:10|318.35|315.95|318.35|315.95|318.35|315.95|318.26|315.86|0
1644304640000|2022-02-08 07:17:20|318.26|315.86|318.17|315.77|318.26|315.86|318.17|315.77|0
1644304650000|2022-02-08 07:17:30|318.35|315.95|318.17|315.77|318.35|315.95|318.17|315.77|0
1644304660000|2022-02-08 07:17:40|318.26|315.86|317.99|315.59|318.26|315.86|317.99|315.59|0
1644304670000|2022-02-08 07:17:50|318.26|315.86|317.99|315.59|318.26|315.86|317.99|315.59|0
1644304680000|2022-02-08 07:18:00|318.35|315.95|318.53|316.13|318.53|316.13|318.17|315.77|0
1644304690000|2022-02-08 07:18:10|318.44|316.04|318.62|316.22|318.62|316.22|318.44|316.04|0
1644304700000|2022-02-08 07:18:20|318.53|316.13|318.44|316.04|318.53|316.13|318.35|315.95|0
1644304710000|2022-02-08 07:18:30|318.35|315.95|318.26|315.86|318.35|315.95|318.26|315.86|0
1644304720000|2022-02-08 07:18:40|318.35|315.95|318.26|315.86|318.35|315.95|318.26|315.86|0
1644304730000|2022-02-08 07:18:50|318.17|315.77|318.26|315.86|318.26|315.86|318.17|315.77|0
1644304740000|2022-02-08 07:19:00|318.35|315.95|318.35|315.95|318.53|316.13|318.35|315.95|0
1644304750000|2022-02-08 07:19:10|318.17|315.77|318.17|315.77|318.17|315.77|318.17|315.77|0
1644304760000|2022-02-08 07:19:20|318.26|315.86|318.17|315.77|318.26|315.86|318.17|315.77|0
1644304780000|2022-02-08 07:19:40|318.26|315.86|318.35|315.95|318.44|316.04|318.26|315.86|0
1644304790000|2022-02-08 07:19:50|318.44|316.04|318.53|316.13|318.53|316.13|318.44|316.04|0
1644304800000|2022-02-08 07:20:00|318.61|316.21|318.71|316.31|318.71|316.31|318.61|316.21|0
1644304810000|2022-02-08 07:20:10|318.61|316.21|318.89|316.49|318.89|316.49|318.61|316.21|0
1644304820000|2022-02-08 07:20:20|319.24|316.84|319.24|316.84|319.24|316.84|319.15|316.75|0
1644304830000|2022-02-08 07:20:30|319.33|316.93|319.24|316.84|319.6|317.2|319.24|316.84|0
1644304840000|2022-02-08 07:20:40|319.15|316.75|319.06|316.66|319.15|316.75|319.06|316.66|0
1644304850000|2022-02-08 07:20:50|319.24|316.84|319.33|316.93|319.33|316.93|319.24|316.84|0
1644304860000|2022-02-08 07:21:00|319.24|316.84|319.33|316.93|319.33|316.93|319.24|316.84|0
1644304870000|2022-02-08 07:21:10|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1644304880000|2022-02-08 07:21:20|318.97|316.57|318.89|316.49|318.97|316.57|318.89|316.49|0
1644304890000|2022-02-08 07:21:30|318.71|316.31|318.88|316.48|318.88|316.48|318.71|316.31|0
1644304900000|2022-02-08 07:21:40|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1644304910000|2022-02-08 07:21:50|318.88|316.48|318.97|316.57|318.97|316.57|318.88|316.48|0
1644304920000|2022-02-08 07:22:00|318.88|316.48|319.06|316.66|319.06|316.66|318.88|316.48|0
1644304930000|2022-02-08 07:22:10|318.97|316.57|319.33|316.93|319.42|317.02|318.97|316.57|0
1644304940000|2022-02-08 07:22:20|319.24|316.84|319.42|317.02|319.42|317.02|319.24|316.84|0
1644304950000|2022-02-08 07:22:30|319.24|316.84|319.33|316.93|319.42|317.02|319.24|316.84|0
1644304960000|2022-02-08 07:22:40|319.24|316.84|319.42|317.02|319.42|317.02|319.24|316.84|0
1644304970000|2022-02-08 07:22:50|319.6|317.2|318.97|316.57|319.6|317.2|318.88|316.48|0
1644304980000|2022-02-08 07:23:00|318.88|316.48|319.06|316.66|319.06|316.66|318.88|316.48|0
1644304990000|2022-02-08 07:23:10|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1644305010000|2022-02-08 07:23:30|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1644305020000|2022-02-08 07:23:40|319.24|316.84|319.06|316.66|319.24|316.84|319.06|316.66|0
1644305030000|2022-02-08 07:23:50|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1644305040000|2022-02-08 07:24:00|318.53|316.13|317.99|315.59|318.53|316.13|317.99|315.59|0
1644305050000|2022-02-08 07:24:10|317.9|315.5|317.9|315.5|317.9|315.5|317.9|315.5|0
1644305060000|2022-02-08 07:24:20|317.81|315.41|317.45|315.05|317.99|315.59|317.45|315.05|0
1644305070000|2022-02-08 07:24:30|317.28|314.88|317.1|314.7|317.28|314.88|317.1|314.7|0
1644305080000|2022-02-08 07:24:40|316.92|314.52|317.1|314.7|317.1|314.7|316.74|314.34|0
1644305090000|2022-02-08 07:24:50|317|314.6|317.63|315.23|317.63|315.23|317|314.6|0
1644305100000|2022-02-08 07:25:00|317.45|315.05|317.18|314.78|317.45|315.05|317.18|314.78|0
1644305110000|2022-02-08 07:25:10|317.27|314.87|317.45|315.05|317.45|315.05|317.27|314.87|0
1644305120000|2022-02-08 07:25:20|317.36|314.96|317.27|314.87|317.36|314.96|317.18|314.78|0
1644305130000|2022-02-08 07:25:30|317.18|314.78|316.92|314.52|317.18|314.78|316.92|314.52|0
1644305140000|2022-02-08 07:25:40|317|314.6|316.82|314.42|317|314.6|316.82|314.42|0
1644305150000|2022-02-08 07:25:50|316.92|314.52|316.82|314.42|316.92|314.52|316.74|314.34|0
1644305160000|2022-02-08 07:26:00|316.92|314.52|316.56|314.16|316.92|314.52|316.56|314.16|0
1644305170000|2022-02-08 07:26:10|316.47|314.07|316.56|314.16|316.56|314.16|316.47|314.07|0
1644305180000|2022-02-08 07:26:20|316.47|314.07|316.2|313.8|316.47|314.07|316.2|313.8|0
1644305190000|2022-02-08 07:26:30|316.38|313.98|316.11|313.71|316.38|313.98|316.11|313.71|0
1644305200000|2022-02-08 07:26:40|316.03|313.63|315.85|313.45|316.03|313.63|315.85|313.45|0
1644305210000|2022-02-08 07:26:50|315.75|313.35|315.85|313.45|315.85|313.45|315.67|313.27|0
1644305220000|2022-02-08 07:27:00|315.93|313.53|316.29|313.89|316.29|313.89|315.93|313.53|0
1644305230000|2022-02-08 07:27:10|316.2|313.8|315.85|313.45|316.2|313.8|315.85|313.45|0
1644305240000|2022-02-08 07:27:20|315.75|313.35|315.67|313.27|315.75|313.35|315.49|313.09|0
1644305250000|2022-02-08 07:27:30|315.58|313.18|315.49|313.09|315.67|313.27|315.49|313.09|0
1644305260000|2022-02-08 07:27:40|315.4|313|315.31|312.91|315.4|313|315.31|312.91|0
1644305270000|2022-02-08 07:27:50|315.49|313.09|315.4|313|315.49|313.09|315.4|313|0
1644305280000|2022-02-08 07:28:00|315.31|312.91|315.31|312.91|315.4|313|315.13|312.73|0
1644305290000|2022-02-08 07:28:10|315.22|312.82|315.31|312.91|315.31|312.91|315.22|312.82|0
1644305300000|2022-02-08 07:28:20|315.22|312.82|315.4|313|315.4|313|315.22|312.82|0
1644305310000|2022-02-08 07:28:30|315.31|312.91|315.49|313.09|315.49|313.09|315.31|312.91|0
1644305320000|2022-02-08 07:28:40|315.67|313.27|315.58|313.18|315.75|313.35|315.58|313.18|0
1644305330000|2022-02-08 07:28:50|315.49|313.09|315.85|313.45|315.85|313.45|315.49|313.09|0
1644305340000|2022-02-08 07:29:00|316.02|313.62|315.75|313.35|316.02|313.62|315.75|313.35|0
1644305350000|2022-02-08 07:29:10|315.67|313.27|315.49|313.09|315.67|313.27|315.49|313.09|0
1644305360000|2022-02-08 07:29:20|315.4|313|315.31|312.91|315.4|313|315.31|312.91|0
1644305370000|2022-02-08 07:29:30|315.22|312.82|315.22|312.82|315.22|312.82|315.13|312.73|0
1644305380000|2022-02-08 07:29:40|315.13|312.73|315.04|312.64|315.13|312.73|315.04|312.64|0
1644305390000|2022-02-08 07:29:50|314.86|312.46|315.13|312.73|315.13|312.73|314.86|312.46|0
1644305400000|2022-02-08 07:30:00|314.51|312.11|314.42|312.02|314.51|312.11|314.33|311.93|0
1644305410000|2022-02-08 07:30:10|314.68|312.28|314.6|312.2|314.78|312.38|314.6|312.2|0
1644305420000|2022-02-08 07:30:20|314.51|312.11|313.89|311.49|314.51|312.11|313.89|311.49|0
1644305430000|2022-02-08 07:30:30|313.97|311.57|313.71|311.31|313.97|311.57|313.71|311.31|0
1644305440000|2022-02-08 07:30:40|313.62|311.22|314.07|311.67|314.07|311.67|313.62|311.22|0
1644305450000|2022-02-08 07:30:50|313.71|311.31|314.07|311.67|314.07|311.67|313.71|311.31|0
1644305460000|2022-02-08 07:31:00|313.89|311.49|314.15|311.75|314.15|311.75|313.89|311.49|0
1644305470000|2022-02-08 07:31:10|314.07|311.67|313.71|311.31|314.07|311.67|313.71|311.31|0
1644305480000|2022-02-08 07:31:20|313.53|311.13|313.53|311.13|313.53|311.13|313.36|310.96|0
1644305490000|2022-02-08 07:31:30|313.26|310.86|313.53|311.13|313.53|311.13|313.26|310.86|0
1644305500000|2022-02-08 07:31:40|313.44|311.04|313.26|310.86|313.53|311.13|313.26|310.86|0
1644305510000|2022-02-08 07:31:50|313.36|310.96|313.26|310.86|313.36|310.96|313.26|310.86|0
1644305520000|2022-02-08 07:32:00|313.36|310.96|312.82|310.42|313.36|310.96|312.82|310.42|0
1644305530000|2022-02-08 07:32:10|312.73|310.33|312.47|310.07|312.73|310.33|312.47|310.07|0
1644305540000|2022-02-08 07:32:20|312.38|309.98|312.55|310.15|312.65|310.25|312.38|309.98|0
1644305550000|2022-02-08 07:32:30|312.65|310.25|313.26|310.86|313.26|310.86|312.65|310.25|0
1644305560000|2022-02-08 07:32:40|313.44|311.04|313.18|310.78|313.44|311.04|313.18|310.78|0
1644305570000|2022-02-08 07:32:50|313.35|310.95|313.35|310.95|313.44|311.04|313.35|310.95|0
1644305580000|2022-02-08 07:33:00|313.44|311.04|313.08|310.68|313.44|311.04|313|310.6|0
1644305590000|2022-02-08 07:33:10|313|310.6|313.08|310.68|313.08|310.68|313|310.6|0
1644305600000|2022-02-08 07:33:20|313.18|310.78|313.26|310.86|313.35|310.95|313.18|310.78|0
1644305610000|2022-02-08 07:33:30|313.18|310.78|313.08|310.68|313.44|311.04|313.08|310.68|0
1644305620000|2022-02-08 07:33:40|313.18|310.78|313.62|311.22|313.62|311.22|313.18|310.78|0
1644305630000|2022-02-08 07:33:50|313.35|310.95|313|310.6|313.35|310.95|313|310.6|0
1644305640000|2022-02-08 07:34:00|313.18|310.78|313|310.6|313.18|310.78|313|310.6|0
1644305650000|2022-02-08 07:34:10|313.08|310.68|313.18|310.78|313.18|310.78|313.08|310.68|0
1644305660000|2022-02-08 07:34:20|313.44|311.04|313.35|310.95|313.44|311.04|313.26|310.86|0
1644305670000|2022-02-08 07:34:30|313.53|311.13|313.62|311.22|313.71|311.31|313.53|311.13|0
1644305680000|2022-02-08 07:34:40|314.06|311.66|313.89|311.49|314.06|311.66|313.89|311.49|0
1644305690000|2022-02-08 07:34:50|313.97|311.57|313.97|311.57|313.97|311.57|313.71|311.31|0
1644305700000|2022-02-08 07:35:00|313.89|311.49|313.88|311.48|313.97|311.57|313.88|311.48|0
1644305710000|2022-02-08 07:35:10|314.06|311.66|313.53|311.13|314.06|311.66|313.44|311.04|0
1644305720000|2022-02-08 07:35:20|313.26|310.86|313.44|311.04|313.44|311.04|313.18|310.78|0
1644305730000|2022-02-08 07:35:30|313.35|310.95|313.08|310.68|313.35|310.95|313.08|310.68|0
1644305740000|2022-02-08 07:35:40|312.91|310.51|312.91|310.51|313|310.6|312.91|310.51|0
1644305750000|2022-02-08 07:35:50|312.82|310.42|313|310.6|313|310.6|312.82|310.42|0
1644305760000|2022-02-08 07:36:00|313.17|310.77|313|310.6|313.17|310.77|313|310.6|0
1644305770000|2022-02-08 07:36:10|313.35|310.95|313.17|310.77|313.44|311.04|313.17|310.77|0
1644305780000|2022-02-08 07:36:20|313.08|310.68|312.9|310.5|313.08|310.68|312.9|310.5|0
1644305790000|2022-02-08 07:36:30|312.82|310.42|312.9|310.5|313.08|310.68|312.82|310.42|0
1644305800000|2022-02-08 07:36:40|313|310.6|313.08|310.68|313.17|310.77|313|310.6|0
1644305810000|2022-02-08 07:36:50|313|310.6|312.82|310.42|313|310.6|312.46|310.06|0
1644305820000|2022-02-08 07:37:00|312.73|310.33|312.46|310.06|312.73|310.33|312.46|310.06|0
1644305830000|2022-02-08 07:37:10|312.37|309.97|312.37|309.97|312.46|310.06|312.2|309.8|0
1644305840000|2022-02-08 07:37:20|312.46|310.06|312.37|309.97|312.46|310.06|312.29|309.89|0
1644305850000|2022-02-08 07:37:30|312.11|309.71|312.55|310.15|312.55|310.15|312.11|309.71|0
1644305860000|2022-02-08 07:37:40|312.9|310.5|312.73|310.33|312.9|310.5|312.73|310.33|0
1644305870000|2022-02-08 07:37:50|312.82|310.42|312.64|310.24|312.82|310.42|312.64|310.24|0
1644305880000|2022-02-08 07:38:00|312.73|310.33|312.64|310.24|312.9|310.5|312.64|310.24|0
1644305890000|2022-02-08 07:38:10|312.46|310.06|312.55|310.15|312.55|310.15|312.46|310.06|0
1644305900000|2022-02-08 07:38:20|312.46|310.06|312.29|309.89|312.46|310.06|312.29|309.89|0
1644305910000|2022-02-08 07:38:30|312.37|309.97|312.46|310.06|312.46|310.06|312.37|309.97|0
1644305920000|2022-02-08 07:38:40|312.37|309.97|312.37|309.97|312.64|310.24|312.37|309.97|0
1644305930000|2022-02-08 07:38:50|312.29|309.89|312.46|310.06|312.46|310.06|312.11|309.71|0
1644305940000|2022-02-08 07:39:00|312.64|310.24|312.64|310.24|312.82|310.42|312.64|310.24|0
1644305950000|2022-02-08 07:39:10|312.73|310.33|312.82|310.42|312.9|310.5|312.73|310.33|0
1644305960000|2022-02-08 07:39:20|312.64|310.24|312.82|310.42|312.82|310.42|312.64|310.24|0
1644305970000|2022-02-08 07:39:30|312.9|310.5|312.99|310.59|313.26|310.86|312.9|310.5|0
1644305980000|2022-02-08 07:39:40|312.9|310.5|312.99|310.59|312.99|310.59|312.72|310.32|0
1644305990000|2022-02-08 07:39:50|312.72|310.32|312.64|310.24|312.82|310.42|312.64|310.24|0
1644306000000|2022-02-08 07:40:00|312.72|310.32|312.9|310.5|312.9|310.5|312.72|310.32|0
1644306010000|2022-02-08 07:40:10|312.82|310.42|312.64|310.24|312.82|310.42|312.64|310.24|0
1644306020000|2022-02-08 07:40:20|312.72|310.32|312.72|310.32|312.72|310.32|312.72|310.32|0
1644306030000|2022-02-08 07:40:30|312.28|309.88|312.37|309.97|312.46|310.06|312.28|309.88|0
1644306040000|2022-02-08 07:40:40|312.46|310.06|312.46|310.06|312.64|310.24|312.37|309.97|0
1644306050000|2022-02-08 07:40:50|312.64|310.24|312.55|310.15|312.64|310.24|312.46|310.06|0
1644306060000|2022-02-08 07:41:00|312.64|310.24|312.64|310.24|312.82|310.42|312.64|310.24|0
1644306070000|2022-02-08 07:41:10|312.55|310.15|312.46|310.06|312.82|310.42|312.46|310.06|0
1644306080000|2022-02-08 07:41:20|312.82|310.42|312.82|310.42|312.82|310.42|312.46|310.06|0
1644306090000|2022-02-08 07:41:30|312.99|310.59|312.82|310.42|312.99|310.59|312.82|310.42|0
1644306100000|2022-02-08 07:41:40|312.64|310.24|312.9|310.5|312.9|310.5|312.64|310.24|0
1644306110000|2022-02-08 07:41:50|312.99|310.59|313.08|310.68|313.08|310.68|312.99|310.59|0
1644306120000|2022-02-08 07:42:00|312.99|310.59|313.17|310.77|313.17|310.77|312.9|310.5|0
1644306130000|2022-02-08 07:42:10|312.99|310.59|312.9|310.5|313.08|310.68|312.9|310.5|0
1644306140000|2022-02-08 07:42:20|312.81|310.41|313.17|310.77|313.17|310.77|312.81|310.41|0
1644306160000|2022-02-08 07:42:40|312.99|310.59|312.9|310.5|312.99|310.59|312.81|310.41|0
1644306170000|2022-02-08 07:42:50|312.99|310.59|312.81|310.41|312.99|310.59|312.81|310.41|0
1644306180000|2022-02-08 07:43:00|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1644306190000|2022-02-08 07:43:10|312.81|310.41|312.72|310.32|312.81|310.41|312.72|310.32|0
1644306200000|2022-02-08 07:43:20|312.81|310.41|312.9|310.5|312.9|310.5|312.81|310.41|0
1644306210000|2022-02-08 07:43:30|312.81|310.41|312.64|310.24|312.81|310.41|312.64|310.24|0
1644306220000|2022-02-08 07:43:40|312.81|310.41|312.54|310.14|312.81|310.41|312.46|310.06|0
1644306230000|2022-02-08 07:43:50|312.46|310.06|312.64|310.24|312.64|310.24|312.46|310.06|0
1644306240000|2022-02-08 07:44:00|312.72|310.32|312.1|309.7|312.72|310.32|312.1|309.7|0
1644306250000|2022-02-08 07:44:10|312.01|309.61|311.93|309.53|312.1|309.7|311.93|309.53|0
1644306260000|2022-02-08 07:44:20|312.1|309.7|311.75|309.35|312.1|309.7|311.75|309.35|0
1644306270000|2022-02-08 07:44:30|311.93|309.53|312.28|309.88|312.28|309.88|311.93|309.53|0
1644306280000|2022-02-08 07:44:40|312.46|310.06|312.81|310.41|312.81|310.41|312.46|310.06|0
1644306290000|2022-02-08 07:44:50|312.64|310.24|312.72|310.32|312.72|310.32|312.64|310.24|0
1644306300000|2022-02-08 07:45:00|312.81|310.41|312.81|310.41|312.81|310.41|312.64|310.24|0
1644306310000|2022-02-08 07:45:10|312.99|310.59|312.99|310.59|312.99|310.59|312.9|310.5|0
1644306320000|2022-02-08 07:45:20|313.34|310.94|313.34|310.94|313.34|310.94|313.34|310.94|0
1644306330000|2022-02-08 07:45:30|313.52|311.12|313.43|311.03|313.52|311.12|313.43|311.03|0
1644306340000|2022-02-08 07:45:40|313.7|311.3|313.25|310.85|313.7|311.3|313.25|310.85|0
1644306350000|2022-02-08 07:45:50|313.17|310.77|313.34|310.94|313.34|310.94|313.17|310.77|0
1644306360000|2022-02-08 07:46:00|313.25|310.85|312.63|310.23|313.25|310.85|312.63|310.23|0
1644306370000|2022-02-08 07:46:10|312.54|310.14|312.1|309.7|312.54|310.14|312.1|309.7|0
1644306380000|2022-02-08 07:46:20|311.93|309.53|312.1|309.7|312.1|309.7|311.93|309.53|0
1644306390000|2022-02-08 07:46:30|311.83|309.43|311.48|309.08|311.83|309.43|311.48|309.08|0
1644306400000|2022-02-08 07:46:40|311.57|309.17|311.75|309.35|311.75|309.35|311.48|309.08|0
1644306410000|2022-02-08 07:46:50|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1644306420000|2022-02-08 07:47:00|311.75|309.35|311.83|309.43|311.83|309.43|311.75|309.35|0
1644306430000|2022-02-08 07:47:10|311.75|309.35|311.3|308.9|311.75|309.35|311.3|308.9|0
1644306440000|2022-02-08 07:47:20|311.22|308.82|310.95|308.55|311.22|308.82|310.95|308.55|0
1644306450000|2022-02-08 07:47:30|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1644306460000|2022-02-08 07:47:40|310.86|308.46|310.86|308.46|310.86|308.46|310.86|308.46|0
1644306470000|2022-02-08 07:47:50|310.69|308.29|310.51|308.11|310.69|308.29|310.51|308.11|0
1644306480000|2022-02-08 07:48:00|310.69|308.29|310.69|308.29|310.86|308.46|310.69|308.29|0
1644306490000|2022-02-08 07:48:10|310.77|308.37|311.22|308.82|311.22|308.82|310.77|308.37|0
1644306500000|2022-02-08 07:48:20|311.12|308.72|311.39|308.99|311.39|308.99|311.12|308.72|0
1644306510000|2022-02-08 07:48:30|311.22|308.82|311.22|308.82|311.3|308.9|311.22|308.82|0
1644306520000|2022-02-08 07:48:40|311.3|308.9|311.75|309.35|311.75|309.35|311.3|308.9|0
1644306530000|2022-02-08 07:48:50|312.01|309.61|312.01|309.61|312.01|309.61|311.92|309.52|0
1644306540000|2022-02-08 07:49:00|311.92|309.52|311.92|309.52|312.1|309.7|311.92|309.52|0
1644306550000|2022-02-08 07:49:10|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1644306560000|2022-02-08 07:49:20|311.75|309.35|311.92|309.52|311.92|309.52|311.75|309.35|0
1644306570000|2022-02-08 07:49:30|311.75|309.35|311.92|309.52|311.92|309.52|311.75|309.35|0
1644306580000|2022-02-08 07:49:40|312.1|309.7|311.92|309.52|312.1|309.7|311.92|309.52|0
1644306590000|2022-02-08 07:49:50|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1644306600000|2022-02-08 07:50:00|311.75|309.35|312.1|309.7|312.28|309.88|311.75|309.35|0
1644306620000|2022-02-08 07:50:20|312.36|309.96|312.63|310.23|312.63|310.23|312.36|309.96|0
1644306630000|2022-02-08 07:50:30|312.45|310.05|312.45|310.05|312.63|310.23|312.45|310.05|0
1644306640000|2022-02-08 07:50:40|312.81|310.41|312.45|310.05|312.81|310.41|312.45|310.05|0
1644306650000|2022-02-08 07:50:50|312.54|310.14|312.63|310.23|312.63|310.23|312.54|310.14|0
1644306660000|2022-02-08 07:51:00|312.81|310.41|312.81|310.41|312.81|310.41|312.54|310.14|0
1644306670000|2022-02-08 07:51:10|312.98|310.58|313.07|310.67|313.07|310.67|312.98|310.58|0
1644306680000|2022-02-08 07:51:20|312.98|310.58|313.16|310.76|313.16|310.76|312.98|310.58|0
1644306690000|2022-02-08 07:51:30|312.98|310.58|312.98|310.58|312.98|310.58|312.98|310.58|0
1644306700000|2022-02-08 07:51:40|312.54|310.14|312.71|310.31|312.71|310.31|312.54|310.14|0
1644306710000|2022-02-08 07:51:50|312.81|310.41|312.98|310.58|312.98|310.58|312.81|310.41|0
1644306720000|2022-02-08 07:52:00|313.16|310.76|313.16|310.76|313.16|310.76|313.16|310.76|0
1644306730000|2022-02-08 07:52:10|312.98|310.58|312.98|310.58|313.07|310.67|312.81|310.41|0
1644306740000|2022-02-08 07:52:20|313.16|310.76|312.98|310.58|313.16|310.76|312.98|310.58|0
1644306760000|2022-02-08 07:52:40|313.16|310.76|312.98|310.58|313.16|310.76|312.98|310.58|0
1644306770000|2022-02-08 07:52:50|312.89|310.49|312.54|310.14|312.98|310.58|312.54|310.14|0
1644306780000|2022-02-08 07:53:00|312.63|310.23|312.81|310.41|312.81|310.41|312.63|310.23|0
1644306790000|2022-02-08 07:53:10|312.98|310.58|313.34|310.94|313.34|310.94|312.98|310.58|0
1644306800000|2022-02-08 07:53:20|313.6|311.2|313.6|311.2|313.6|311.2|313.34|310.94|0
1644306810000|2022-02-08 07:53:30|313.69|311.29|313.51|311.11|313.69|311.29|313.51|311.11|0
1644306820000|2022-02-08 07:53:40|313.6|311.2|313.6|311.2|313.69|311.29|313.51|311.11|0
1644306830000|2022-02-08 07:53:50|313.51|311.11|313.69|311.29|313.69|311.29|313.51|311.11|0
1644306840000|2022-02-08 07:54:00|313.51|311.11|313.69|311.29|313.87|311.47|313.51|311.11|0
1644306850000|2022-02-08 07:54:10|313.51|311.11|313.69|311.29|313.69|311.29|313.42|311.02|0
1644306860000|2022-02-08 07:54:20|313.78|311.38|313.87|311.47|313.87|311.47|313.78|311.38|0
1644306870000|2022-02-08 07:54:30|313.69|311.29|313.87|311.47|313.87|311.47|313.69|311.29|0
1644306880000|2022-02-08 07:54:40|313.95|311.55|314.13|311.73|314.22|311.82|313.95|311.55|0
1644306890000|2022-02-08 07:54:50|314.22|311.82|314.05|311.65|314.22|311.82|313.87|311.47|0
1644306900000|2022-02-08 07:55:00|313.78|311.38|313.42|311.02|313.78|311.38|313.42|311.02|0
1644306910000|2022-02-08 07:55:10|313.51|311.11|313.87|311.47|313.87|311.47|313.42|311.02|0
1644306920000|2022-02-08 07:55:20|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1644306930000|2022-02-08 07:55:30|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1644306940000|2022-02-08 07:55:40|313.69|311.29|313.78|311.38|313.87|311.47|313.69|311.29|0
1644306950000|2022-02-08 07:55:50|313.69|311.29|314.05|311.65|314.13|311.73|313.69|311.29|0
1644306960000|2022-02-08 07:56:00|314.13|311.73|314.13|311.73|314.22|311.82|314.13|311.73|0
1644306970000|2022-02-08 07:56:10|314.04|311.64|314.04|311.64|314.04|311.64|313.87|311.47|0
1644306980000|2022-02-08 07:56:20|313.87|311.47|314.22|311.82|314.22|311.82|313.87|311.47|0
1644306990000|2022-02-08 07:56:30|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1644307000000|2022-02-08 07:56:40|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1644307010000|2022-02-08 07:56:50|313.77|311.37|313.77|311.37|313.77|311.37|313.77|311.37|0
1644307020000|2022-02-08 07:57:00|313.87|311.47|314.04|311.64|314.04|311.64|313.87|311.47|0
1644307030000|2022-02-08 07:57:10|313.87|311.47|314.04|311.64|314.04|311.64|313.87|311.47|0
1644307050000|2022-02-08 07:57:30|313.95|311.55|313.69|311.29|313.95|311.55|313.69|311.29|0
1644307060000|2022-02-08 07:57:40|313.51|311.11|313.69|311.29|313.69|311.29|313.51|311.11|0
1644307070000|2022-02-08 07:57:50|313.87|311.47|313.95|311.55|313.95|311.55|313.87|311.47|0
1644307080000|2022-02-08 07:58:00|314.04|311.64|314.22|311.82|314.22|311.82|313.87|311.47|0
1644307090000|2022-02-08 07:58:10|314.04|311.64|313.95|311.55|314.04|311.64|313.87|311.47|0
1644307100000|2022-02-08 07:58:20|314.04|311.64|313.87|311.47|314.04|311.64|313.87|311.47|0
1644307110000|2022-02-08 07:58:30|313.77|311.37|313.51|311.11|313.77|311.37|313.51|311.11|0
1644307120000|2022-02-08 07:58:40|313.33|310.93|312.98|310.58|313.33|310.93|312.8|310.4|0
1644307130000|2022-02-08 07:58:50|313.16|310.76|313.24|310.84|313.24|310.84|313.16|310.76|0
1644307140000|2022-02-08 07:59:00|313.33|310.93|313.51|311.11|313.51|311.11|313.33|310.93|0
1644307150000|2022-02-08 07:59:10|313.69|311.29|313.86|311.46|313.86|311.46|313.69|311.29|0
1644307160000|2022-02-08 07:59:20|313.69|311.29|313.51|311.11|313.86|311.46|313.51|311.11|0
1644307170000|2022-02-08 07:59:30|313.42|311.02|313.33|310.93|313.42|311.02|313.33|310.93|0
1644307180000|2022-02-08 07:59:40|313.06|310.66|312.89|310.49|313.06|310.66|312.89|310.49|0
1644307190000|2022-02-08 07:59:50|312.98|310.58|312.45|310.05|312.98|310.58|312.45|310.05|0
1644307200000|2022-02-08 08:00:00|313.51|311.11|312.53|310.13|313.51|311.11|312.53|310.13|0
1644307210000|2022-02-08 08:00:10|312.27|309.87|312.27|309.87|312.27|309.87|311.91|309.51|0
1644307220000|2022-02-08 08:00:20|312.45|310.05|311.91|309.51|312.45|310.05|311.56|309.16|0
1644307230000|2022-02-08 08:00:30|311.74|309.34|311.56|309.16|311.74|309.34|311.21|308.81|0
1644307240000|2022-02-08 08:00:40|311.64|309.24|312.62|310.22|312.62|310.22|311.64|309.24|0
1644307250000|2022-02-08 08:00:50|312.71|310.31|311.91|309.51|312.71|310.31|311.74|309.34|0
1644307260000|2022-02-08 08:01:00|311.82|309.42|311.21|308.81|311.82|309.42|311.03|308.63|0
1644307270000|2022-02-08 08:01:10|311.38|308.98|311.29|308.89|311.38|308.98|311.03|308.63|0
1644307280000|2022-02-08 08:01:20|311.56|309.16|311.03|308.63|311.56|309.16|311.03|308.63|0
1644307290000|2022-02-08 08:01:30|310.94|308.54|311.38|308.98|311.38|308.98|310.5|308.1|0
1644307300000|2022-02-08 08:01:40|311.03|308.63|311.91|309.51|311.91|309.51|311.03|308.63|0
1644307310000|2022-02-08 08:01:50|311.56|309.16|312.27|309.87|312.27|309.87|311.56|309.16|0
1644307320000|2022-02-08 08:02:00|313.15|310.75|313.24|310.84|313.51|311.11|313.15|310.75|0
1644307330000|2022-02-08 08:02:10|313.68|311.28|313.86|311.46|314.22|311.82|313.68|311.28|0
1644307340000|2022-02-08 08:02:20|314.04|311.64|313.68|311.28|314.04|311.64|313.68|311.28|0
1644307350000|2022-02-08 08:02:30|313.15|310.75|314.04|311.64|314.04|311.64|313.15|310.75|0
1644307360000|2022-02-08 08:02:40|314.12|311.72|314.48|312.08|314.48|312.08|314.12|311.72|0
1644307370000|2022-02-08 08:02:50|314.84|312.44|314.93|312.53|315.11|312.71|314.75|312.35|0
1644307380000|2022-02-08 08:03:00|314.22|311.82|314.57|312.17|314.75|312.35|314.22|311.82|0
1644307390000|2022-02-08 08:03:10|314.12|311.72|314.57|312.17|314.75|312.35|314.12|311.72|0
1644307400000|2022-02-08 08:03:20|314.39|311.99|314.57|312.17|314.57|312.17|314.39|311.99|0
1644307410000|2022-02-08 08:03:30|315.37|312.97|315.72|313.32|315.72|313.32|315.01|312.61|0
1644307420000|2022-02-08 08:03:40|315.46|313.06|315.1|312.7|315.46|313.06|314.93|312.53|0
1644307430000|2022-02-08 08:03:50|314.93|312.53|315.28|312.88|315.28|312.88|314.93|312.53|0
1644307440000|2022-02-08 08:04:00|315.1|312.7|314.39|311.99|315.1|312.7|314.39|311.99|0
1644307450000|2022-02-08 08:04:10|314.48|312.08|314.93|312.53|314.93|312.53|314.48|312.08|0
1644307460000|2022-02-08 08:04:20|314.75|312.35|314.75|312.35|314.83|312.43|314.75|312.35|0
1644307470000|2022-02-08 08:04:30|314.83|312.43|314.93|312.53|315.28|312.88|314.83|312.43|0
1644307480000|2022-02-08 08:04:40|315.19|312.79|315.28|312.88|315.28|312.88|315.1|312.7|0
1644307490000|2022-02-08 08:04:50|315.1|312.7|315.1|312.7|315.19|312.79|315.01|312.61|0
1644307500000|2022-02-08 08:05:00|314.7|313.1|314.53|312.93|314.7|313.1|313.99|312.39|0
1644307510000|2022-02-08 08:05:10|314.7|313.1|314.53|312.93|314.7|313.1|314.53|312.93|0
1644307520000|2022-02-08 08:05:20|313.99|312.39|313.64|312.04|313.99|312.39|313.64|312.04|0
1644307530000|2022-02-08 08:05:30|313.81|312.21|313.46|311.86|313.81|312.21|313.46|311.86|0
1644307540000|2022-02-08 08:05:40|313.64|312.04|314.7|313.1|314.7|313.1|313.64|312.04|0
1644307550000|2022-02-08 08:05:50|314.35|312.75|313.99|312.39|314.53|312.93|313.99|312.39|0
1644307560000|2022-02-08 08:06:00|314.35|312.75|314.79|313.19|314.79|313.19|313.99|312.39|0
1644307570000|2022-02-08 08:06:10|314.61|313.01|314.52|312.92|314.61|313.01|314.35|312.75|0
1644307580000|2022-02-08 08:06:20|314.43|312.83|314.61|313.01|314.7|313.1|314.43|312.83|0
1644307590000|2022-02-08 08:06:30|314.43|312.83|314.61|313.01|314.7|313.1|314.43|312.83|0
1644307600000|2022-02-08 08:06:40|314.7|313.1|314.61|313.01|314.7|313.1|314.61|313.01|0
1644307610000|2022-02-08 08:06:50|314.7|313.1|314.79|313.19|314.88|313.28|314.7|313.1|0
1644307620000|2022-02-08 08:07:00|314.7|313.1|314.79|313.19|314.79|313.19|314.7|313.1|0
1644307630000|2022-02-08 08:07:10|314.7|313.1|313.1|311.5|314.7|313.1|313.1|311.5|0
1644307640000|2022-02-08 08:07:20|312.83|311.23|313.37|311.77|313.37|311.77|312.83|311.23|0
1644307650000|2022-02-08 08:07:30|313.46|311.86|313.72|312.12|313.72|312.12|313.28|311.68|0
1644307660000|2022-02-08 08:07:40|314.17|312.57|313.54|311.94|314.17|312.57|313.54|311.94|0
1644307670000|2022-02-08 08:07:50|313.46|311.86|313.19|311.59|313.46|311.86|313.19|311.59|0
1644307680000|2022-02-08 08:08:00|313.28|311.68|313.63|312.03|313.64|312.04|313.28|311.68|0
1644307690000|2022-02-08 08:08:10|313.54|311.94|313.46|311.86|313.54|311.94|313.46|311.86|0
1644307700000|2022-02-08 08:08:20|313.36|311.76|313.19|311.59|313.36|311.76|313.1|311.5|0
1644307710000|2022-02-08 08:08:30|313.46|311.86|313.28|311.68|313.46|311.86|313.19|311.59|0
1644307720000|2022-02-08 08:08:40|313.1|311.5|313.1|311.5|313.1|311.5|313.1|311.5|0
1644307730000|2022-02-08 08:08:50|312.92|311.32|312.92|311.32|313.01|311.41|312.75|311.15|0
1644307740000|2022-02-08 08:09:00|313.1|311.5|312.92|311.32|313.28|311.68|312.92|311.32|0
1644307750000|2022-02-08 08:09:10|313.63|312.03|313.81|312.21|313.81|312.21|313.63|312.03|0
1644307760000|2022-02-08 08:09:20|313.63|312.03|313.9|312.3|313.9|312.3|313.63|312.03|0
1644307770000|2022-02-08 08:09:30|314.07|312.47|313.63|312.03|314.17|312.57|313.63|312.03|0
1644307780000|2022-02-08 08:09:40|313.81|312.21|313.01|311.41|313.81|312.21|313.01|311.41|0
1644307790000|2022-02-08 08:09:50|313.1|311.5|313.1|311.5|313.28|311.68|313.1|311.5|0
1644307800000|2022-02-08 08:10:00|313.46|311.86|313.9|312.3|313.9|312.3|313.28|311.68|0
1644307810000|2022-02-08 08:10:10|313.99|312.39|314.17|312.57|314.17|312.57|313.9|312.3|0
1644307820000|2022-02-08 08:10:20|314.34|312.74|315.41|313.81|315.41|313.81|314.34|312.74|0
1644307830000|2022-02-08 08:10:30|315.23|313.63|315.05|313.45|315.23|313.63|315.05|313.45|0
1644307840000|2022-02-08 08:10:40|315.23|313.63|315.05|313.45|315.23|313.63|315.05|313.45|0
1644307850000|2022-02-08 08:10:50|314.96|313.36|315.05|313.45|315.05|313.45|314.96|313.36|0
1644307860000|2022-02-08 08:11:00|315.23|313.63|315.41|313.81|315.5|313.9|315.23|313.63|0
1644307870000|2022-02-08 08:11:10|315.23|313.63|314.7|313.1|315.23|313.63|314.7|313.1|0
1644307880000|2022-02-08 08:11:20|314.88|313.28|314.7|313.1|315.23|313.63|314.7|313.1|0
1644307890000|2022-02-08 08:11:30|314.88|313.28|314.88|313.28|315.05|313.45|314.7|313.1|0
1644307900000|2022-02-08 08:11:40|314.7|313.1|314.43|312.83|314.7|313.1|314.43|312.83|0
1644307910000|2022-02-08 08:11:50|314.52|312.92|314.34|312.74|314.52|312.92|314.34|312.74|0
1644307920000|2022-02-08 08:12:00|314.52|312.92|315.05|313.45|315.23|313.63|314.52|312.92|0
1644307930000|2022-02-08 08:12:10|315.23|313.63|315.59|313.99|315.59|313.99|315.23|313.63|0
1644307940000|2022-02-08 08:12:20|315.41|313.81|315.41|313.81|315.41|313.81|315.23|313.63|0
1644307950000|2022-02-08 08:12:30|315.23|313.63|315.32|313.72|315.41|313.81|314.88|313.28|0
1644307960000|2022-02-08 08:12:40|315.23|313.63|315.59|313.99|315.59|313.99|315.23|313.63|0
1644307970000|2022-02-08 08:12:50|315.23|313.63|315.23|313.63|315.41|313.81|315.23|313.63|0
1644307980000|2022-02-08 08:13:00|315.41|313.81|315.67|314.07|315.77|314.17|315.41|313.81|0
1644307990000|2022-02-08 08:13:10|315.76|314.16|315.67|314.07|315.76|314.16|315.67|314.07|0
1644308000000|2022-02-08 08:13:20|315.59|313.99|315.23|313.63|315.59|313.99|315.05|313.45|0
1644308010000|2022-02-08 08:13:30|315.05|313.45|315.14|313.54|315.32|313.72|315.05|313.45|0
1644308020000|2022-02-08 08:13:40|315.41|313.81|315.59|313.99|315.59|313.99|315.23|313.63|0
1644308030000|2022-02-08 08:13:50|315.41|313.81|315.41|313.81|315.59|313.99|315.41|313.81|0
1644308040000|2022-02-08 08:14:00|315.59|313.99|315.59|313.99|315.76|314.16|315.59|313.99|0
1644308050000|2022-02-08 08:14:10|315.67|314.07|316.12|314.52|316.12|314.52|315.67|314.07|0
1644308060000|2022-02-08 08:14:20|315.94|314.34|315.94|314.34|316.03|314.43|315.94|314.34|0
1644308070000|2022-02-08 08:14:30|316.03|314.43|315.76|314.16|316.12|314.52|315.76|314.16|0
1644308080000|2022-02-08 08:14:40|316.12|314.52|316.12|314.52|316.12|314.52|316.12|314.52|0
1644308090000|2022-02-08 08:14:50|316.03|314.43|316.3|314.7|316.3|314.7|316.03|314.43|0
1644308100000|2022-02-08 08:15:00|316.03|314.43|316.12|314.52|316.3|314.7|316.03|314.43|0
1644308110000|2022-02-08 08:15:10|315.76|314.16|315.49|313.89|315.76|314.16|315.41|313.81|0
1644308120000|2022-02-08 08:15:20|315.59|313.99|315.67|314.07|315.67|314.07|315.49|313.89|0
1644308130000|2022-02-08 08:15:30|315.58|313.98|315.49|313.89|315.58|313.98|315.49|313.89|0
1644308140000|2022-02-08 08:15:40|315.41|313.81|315.58|313.98|315.58|313.98|315.41|313.81|0
1644308150000|2022-02-08 08:15:50|315.67|314.07|315.41|313.81|315.67|314.07|315.23|313.63|0
1644308160000|2022-02-08 08:16:00|315.31|313.71|314.96|313.36|315.31|313.71|314.96|313.36|0
1644308170000|2022-02-08 08:16:10|315.41|313.81|316.17|314.57|316.17|314.57|315.41|313.81|0
1644308180000|2022-02-08 08:16:20|315.82|314.22|316.35|314.75|316.35|314.75|315.82|314.22|0
1644308190000|2022-02-08 08:16:30|316.71|315.11|316.35|314.75|316.71|315.11|316.35|314.75|0
1644308200000|2022-02-08 08:16:40|316.26|314.66|316.35|314.75|316.35|314.75|316.17|314.57|0
1644308210000|2022-02-08 08:16:50|316.53|314.93|316.53|314.93|316.61|315.01|316.53|314.93|0
1644308220000|2022-02-08 08:17:00|316.71|315.11|316.71|315.11|316.71|315.11|316.71|315.11|0
1644308230000|2022-02-08 08:17:10|316.88|315.28|317.24|315.64|317.42|315.82|316.88|315.28|0
1644308240000|2022-02-08 08:17:20|317.06|315.46|317.24|315.64|317.24|315.64|316.97|315.37|0
1644308250000|2022-02-08 08:17:30|317.15|315.55|316.88|315.28|317.15|315.55|316.88|315.28|0
1644308260000|2022-02-08 08:17:40|316.71|315.11|316.88|315.28|316.97|315.37|316.71|315.11|0
1644308270000|2022-02-08 08:17:50|316.71|315.11|316.88|315.28|316.88|315.28|316.71|315.11|0
1644308280000|2022-02-08 08:18:00|316.71|315.11|317.06|315.46|317.06|315.46|316.71|315.11|0
1644308290000|2022-02-08 08:18:10|316.88|315.28|316.35|314.75|316.88|315.28|316.35|314.75|0
1644308300000|2022-02-08 08:18:20|316.17|314.57|316.35|314.75|316.35|314.75|316.17|314.57|0
1644308310000|2022-02-08 08:18:30|315.99|314.39|315.64|314.04|315.99|314.39|315.54|313.94|0
1644308320000|2022-02-08 08:18:40|315.81|314.21|315.99|314.39|315.99|314.39|315.81|314.21|0
1644308330000|2022-02-08 08:18:50|315.9|314.3|315.81|314.21|315.99|314.39|315.81|314.21|0
1644308340000|2022-02-08 08:19:00|316.17|314.57|315.81|314.21|316.17|314.57|315.81|314.21|0
1644308350000|2022-02-08 08:19:10|315.99|314.39|315.81|314.21|315.99|314.39|315.46|313.86|0
1644308360000|2022-02-08 08:19:20|315.9|314.3|315.81|314.21|315.9|314.3|315.81|314.21|0
1644308370000|2022-02-08 08:19:30|315.99|314.39|316.26|314.66|316.35|314.75|315.99|314.39|0
1644308380000|2022-02-08 08:19:40|316.53|314.93|316.35|314.75|316.53|314.93|316.35|314.75|0
1644308390000|2022-02-08 08:19:50|316.26|314.66|315.99|314.39|316.26|314.66|315.99|314.39|0
1644308400000|2022-02-08 08:20:00|316.17|314.57|316.7|315.1|316.7|315.1|316.17|314.57|0
1644308410000|2022-02-08 08:20:10|316.88|315.28|316.7|315.1|316.88|315.28|316.61|315.01|0
1644308420000|2022-02-08 08:20:20|316.88|315.28|316.79|315.19|316.88|315.28|316.7|315.1|0
1644308430000|2022-02-08 08:20:30|316.88|315.28|317.06|315.46|317.06|315.46|316.88|315.28|0
1644308440000|2022-02-08 08:20:40|317.42|315.82|317.06|315.46|317.42|315.82|317.06|315.46|0
1644308450000|2022-02-08 08:20:50|317.24|315.64|317.24|315.64|317.24|315.64|317.24|315.64|0
1644308460000|2022-02-08 08:21:00|317.32|315.72|317.06|315.46|317.32|315.72|317.06|315.46|0
1644308470000|2022-02-08 08:21:10|317.24|315.64|317.42|315.82|317.42|315.82|317.06|315.46|0
1644308480000|2022-02-08 08:21:20|317.32|315.72|317.32|315.72|317.42|315.82|317.24|315.64|0
1644308490000|2022-02-08 08:21:30|317.24|315.64|317.59|315.99|317.59|315.99|317.24|315.64|0
1644308500000|2022-02-08 08:21:40|317.42|315.82|317.42|315.82|317.59|315.99|317.42|315.82|0
1644308510000|2022-02-08 08:21:50|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1644308520000|2022-02-08 08:22:00|317.06|315.46|316.65|315.05|317.24|315.64|316.65|315.05|0
1644308530000|2022-02-08 08:22:10|316.07|314.47|317.19|315.59|317.19|315.59|316.07|314.47|0
1644308540000|2022-02-08 08:22:20|317.1|315.5|317.01|315.41|317.19|315.59|317.01|315.41|0
1644308550000|2022-02-08 08:22:30|316.83|315.23|316.74|315.14|316.83|315.23|316.47|314.87|0
1644308560000|2022-02-08 08:22:40|316.65|315.05|316.47|314.87|316.83|315.23|316.47|314.87|0
1644308570000|2022-02-08 08:22:50|316.65|315.05|316.47|314.87|316.65|315.05|316.47|314.87|0
1644308580000|2022-02-08 08:23:00|316.74|315.14|317.27|315.67|317.27|315.67|316.74|315.14|0
1644308590000|2022-02-08 08:23:10|317.55|315.95|317.55|315.95|317.72|316.12|317.55|315.95|0
1644308600000|2022-02-08 08:23:20|317.63|316.03|318.08|316.48|318.08|316.48|317.63|316.03|0
1644308610000|2022-02-08 08:23:30|318.7|317.1|319.16|317.56|319.16|317.56|318.7|317.1|0
1644308620000|2022-02-08 08:23:40|318.98|317.38|318.8|317.2|319.24|317.64|318.8|317.2|0
1644308630000|2022-02-08 08:23:50|318.98|317.38|318.98|317.38|319.16|317.56|318.98|317.38|0
1644308640000|2022-02-08 08:24:00|318.8|317.2|318.8|317.2|318.98|317.38|318.62|317.02|0
1644308650000|2022-02-08 08:24:10|319.16|317.56|318.88|317.28|319.16|317.56|318.88|317.28|0
1644308660000|2022-02-08 08:24:20|318.8|317.2|318.7|317.1|318.98|317.38|318.7|317.1|0
1644308670000|2022-02-08 08:24:30|318.52|316.92|318.17|316.57|318.62|317.02|318.17|316.57|0
1644308680000|2022-02-08 08:24:40|318.26|316.66|318.35|316.75|318.35|316.75|318.08|316.48|0
1644308690000|2022-02-08 08:24:50|318.26|316.66|318.26|316.66|318.44|316.84|318.08|316.48|0
1644308700000|2022-02-08 08:25:00|318.08|316.48|317.81|316.21|318.08|316.48|317.81|316.21|0
1644308710000|2022-02-08 08:25:10|317.63|316.03|317.9|316.3|317.9|316.3|317.63|316.03|0
1644308720000|2022-02-08 08:25:20|318.08|316.48|318.34|316.74|318.34|316.74|318.08|316.48|0
1644308730000|2022-02-08 08:25:30|318.26|316.66|318.62|317.02|318.62|317.02|318.26|316.66|0
1644308740000|2022-02-08 08:25:40|318.8|317.2|318.88|317.28|318.88|317.28|318.8|317.2|0
1644308750000|2022-02-08 08:25:50|318.8|317.2|319.15|317.55|319.15|317.55|318.8|317.2|0
1644308760000|2022-02-08 08:26:00|319.24|317.64|318.62|317.02|319.24|317.64|318.62|317.02|0
1644308770000|2022-02-08 08:26:10|318.44|316.84|317.54|315.94|318.44|316.84|317.54|315.94|0
1644308780000|2022-02-08 08:26:20|317.36|315.76|317.36|315.76|317.36|315.76|317.36|315.76|0
1644308790000|2022-02-08 08:26:30|317.54|315.94|317.54|315.94|317.54|315.94|317.54|315.94|0
1644308800000|2022-02-08 08:26:40|317.45|315.85|317.54|315.94|317.54|315.94|317.36|315.76|0
1644308810000|2022-02-08 08:26:50|317.63|316.03|317.09|315.49|317.63|316.03|317.09|315.49|0
1644308820000|2022-02-08 08:27:00|317.27|315.67|317.09|315.49|317.27|315.67|316.83|315.23|0
1644308830000|2022-02-08 08:27:10|317.18|315.58|317.36|315.76|317.36|315.76|317.18|315.58|0
1644308840000|2022-02-08 08:27:20|317.18|315.58|317.36|315.76|317.36|315.76|317.18|315.58|0
1644308850000|2022-02-08 08:27:30|317.45|315.85|318.16|316.56|318.16|316.56|317.45|315.85|0
1644308860000|2022-02-08 08:27:40|318.79|317.19|319.15|317.55|319.15|317.55|318.79|317.19|0
1644308870000|2022-02-08 08:27:50|319.06|317.46|319.06|317.46|319.06|317.46|319.06|317.46|0
1644308880000|2022-02-08 08:28:00|319.15|317.55|318.79|317.19|319.15|317.55|318.79|317.19|0
1644308890000|2022-02-08 08:28:10|318.97|317.37|318.7|317.1|319.15|317.55|318.7|317.1|0
1644308900000|2022-02-08 08:28:20|318.61|317.01|318.61|317.01|318.79|317.19|318.61|317.01|0
1644308910000|2022-02-08 08:28:30|318.79|317.19|318.26|316.66|318.79|317.19|318.26|316.66|0
1644308920000|2022-02-08 08:28:40|318.34|316.74|318.08|316.48|318.44|316.84|318.08|316.48|0
1644308930000|2022-02-08 08:28:50|317.98|316.38|318.08|316.48|318.08|316.48|317.98|316.38|0
1644308940000|2022-02-08 08:29:00|318.52|316.92|318.79|317.19|318.79|317.19|318.34|316.74|0
1644308950000|2022-02-08 08:29:10|318.61|317.01|318.61|317.01|318.61|317.01|318.61|317.01|0
1644308960000|2022-02-08 08:29:20|318.52|316.92|318.7|317.1|318.7|317.1|318.43|316.83|0
1644308970000|2022-02-08 08:29:30|318.97|317.37|318.79|317.19|319.15|317.55|318.79|317.19|0
1644308980000|2022-02-08 08:29:40|318.97|317.37|318.97|317.37|319.15|317.55|318.97|317.37|0
1644308990000|2022-02-08 08:29:50|319.06|317.46|319.33|317.73|319.33|317.73|319.06|317.46|0
1644309000000|2022-02-08 08:30:00|319.24|317.64|319.15|317.55|319.33|317.73|319.15|317.55|0
1644309010000|2022-02-08 08:30:10|319.33|317.73|319.33|317.73|319.33|317.73|319.24|317.64|0
1644309020000|2022-02-08 08:30:20|319.51|317.91|319.51|317.91|319.59|317.99|319.51|317.91|0
1644309030000|2022-02-08 08:30:30|319.33|317.73|319.51|317.91|319.51|317.91|319.33|317.73|0
1644309040000|2022-02-08 08:30:40|320.23|318.63|320.23|318.63|320.23|318.63|320.23|318.63|0
1644309050000|2022-02-08 08:30:50|320.41|318.81|320.58|318.98|320.58|318.98|320.23|318.63|0
1644309060000|2022-02-08 08:31:00|320.41|318.81|320.49|318.89|320.49|318.89|320.05|318.45|0
1644309070000|2022-02-08 08:31:10|320.23|318.63|319.87|318.27|320.23|318.63|319.87|318.27|0
1644309080000|2022-02-08 08:31:20|319.69|318.09|319.59|317.99|319.69|318.09|319.59|317.99|0
1644309090000|2022-02-08 08:31:30|319.87|318.27|319.41|317.81|319.87|318.27|319.41|317.81|0
1644309100000|2022-02-08 08:31:40|319.51|317.91|319.51|317.91|319.51|317.91|319.33|317.73|0
1644309110000|2022-02-08 08:31:50|319.15|317.55|318.61|317.01|319.23|317.63|318.61|317.01|0
1644309120000|2022-02-08 08:32:00|318.7|317.1|318.7|317.1|318.7|317.1|318.7|317.1|0
1644309130000|2022-02-08 08:32:10|318.79|317.19|318.79|317.19|318.79|317.19|318.61|317.01|0
1644309140000|2022-02-08 08:32:20|318.61|317.01|318.7|317.1|318.7|317.1|318.61|317.01|0
1644309150000|2022-02-08 08:32:30|318.79|317.19|319.15|317.55|319.15|317.55|318.79|317.19|0
1644309160000|2022-02-08 08:32:40|318.97|317.37|319.05|317.45|319.05|317.45|318.97|317.37|0
1644309170000|2022-02-08 08:32:50|319.15|317.55|319.41|317.81|319.41|317.81|319.15|317.55|0
1644309180000|2022-02-08 08:33:00|319.33|317.73|319.41|317.81|319.41|317.81|319.33|317.73|0
1644309190000|2022-02-08 08:33:10|319.51|317.91|319.51|317.91|319.51|317.91|319.51|317.91|0
1644309200000|2022-02-08 08:33:20|319.33|317.73|319.41|317.81|319.69|318.09|319.33|317.73|0
1644309210000|2022-02-08 08:33:30|319.69|318.09|319.51|317.91|319.69|318.09|319.33|317.73|0
1644309220000|2022-02-08 08:33:40|319.69|318.09|318.97|317.37|319.69|318.09|318.97|317.37|0
1644309230000|2022-02-08 08:33:50|318.7|317.1|318.79|317.19|318.97|317.37|318.7|317.1|0
1644309240000|2022-02-08 08:34:00|318.7|317.1|318.87|317.27|318.87|317.27|318.61|317.01|0
1644309250000|2022-02-08 08:34:10|318.79|317.19|318.25|316.65|318.79|317.19|318.25|316.65|0
1644309260000|2022-02-08 08:34:20|318.34|316.74|317.89|316.29|318.34|316.74|317.89|316.29|0
1644309270000|2022-02-08 08:34:30|318.07|316.47|318.25|316.65|318.25|316.65|318.07|316.47|0
1644309280000|2022-02-08 08:34:40|318.43|316.83|318.43|316.83|318.43|316.83|318.25|316.65|0
1644309290000|2022-02-08 08:34:50|318.25|316.65|318.34|316.74|318.34|316.74|318.25|316.65|0
1644309300000|2022-02-08 08:35:00|318.25|316.65|317.18|315.58|318.25|316.65|317.18|315.58|0
1644309310000|2022-02-08 08:35:10|317.36|315.76|317.8|316.2|317.8|316.2|317.36|315.76|0
1644309320000|2022-02-08 08:35:20|317.62|316.02|317.54|315.94|317.62|316.02|317.36|315.76|0
1644309330000|2022-02-08 08:35:30|317.44|315.84|317.62|316.02|317.71|316.11|317.44|315.84|0
1644309340000|2022-02-08 08:35:40|317.53|315.93|317.8|316.2|317.8|316.2|317.53|315.93|0
1644309350000|2022-02-08 08:35:50|317.98|316.38|318.52|316.92|318.52|316.92|317.98|316.38|0
1644309360000|2022-02-08 08:36:00|318.61|317.01|318.97|317.37|318.97|317.37|318.61|317.01|0
1644309370000|2022-02-08 08:36:10|319.15|317.55|319.68|318.08|319.68|318.08|319.15|317.55|0
1644309380000|2022-02-08 08:36:20|319.86|318.26|319.77|318.17|319.86|318.26|319.77|318.17|0
1644309390000|2022-02-08 08:36:30|319.68|318.08|319.59|317.99|319.68|318.08|319.5|317.9|0
1644309400000|2022-02-08 08:36:40|319.68|318.08|319.68|318.08|319.68|318.08|319.68|318.08|0
1644309410000|2022-02-08 08:36:50|319.5|317.9|319.86|318.26|319.86|318.26|319.5|317.9|0
1644309420000|2022-02-08 08:37:00|319.95|318.35|319.86|318.26|319.95|318.35|319.86|318.26|0
1644309440000|2022-02-08 08:37:20|320.04|318.44|319.68|318.08|320.04|318.44|319.68|318.08|0
1644309450000|2022-02-08 08:37:30|319.86|318.26|319.86|318.26|319.86|318.26|319.77|318.17|0
1644309460000|2022-02-08 08:37:40|320.22|318.62|320.13|318.53|320.22|318.62|320.13|318.53|0
1644309470000|2022-02-08 08:37:50|320.4|318.8|320.4|318.8|320.4|318.8|320.22|318.62|0
1644309480000|2022-02-08 08:38:00|320.58|318.98|320.58|318.98|320.58|318.98|320.58|318.98|0
1644309490000|2022-02-08 08:38:10|320.31|318.71|320.22|318.62|320.31|318.71|320.22|318.62|0
1644309500000|2022-02-08 08:38:20|319.95|318.35|319.86|318.26|320.04|318.44|319.86|318.26|0
1644309510000|2022-02-08 08:38:30|319.95|318.35|319.5|317.9|319.95|318.35|319.5|317.9|0
1644309520000|2022-02-08 08:38:40|319.32|317.72|319.5|317.9|319.5|317.9|319.32|317.72|0
1644309530000|2022-02-08 08:38:50|319.32|317.72|319.68|318.08|319.68|318.08|319.32|317.72|0
1644309540000|2022-02-08 08:39:00|319.5|317.9|319.59|317.99|319.59|317.99|319.5|317.9|0
1644309550000|2022-02-08 08:39:10|319.32|317.72|319.23|317.63|319.41|317.81|319.23|317.63|0
1644309560000|2022-02-08 08:39:20|319.14|317.54|318.69|317.09|319.14|317.54|318.61|317.01|0
1644309570000|2022-02-08 08:39:30|318.61|317.01|318.43|316.83|318.61|317.01|318.43|316.83|0
1644309580000|2022-02-08 08:39:40|318.69|317.09|319.05|317.45|319.05|317.45|318.69|317.09|0
1644309590000|2022-02-08 08:39:50|319.14|317.54|319.32|317.72|319.32|317.72|319.14|317.54|0
1644309600000|2022-02-08 08:40:00|319.41|317.81|319.5|317.9|319.59|317.99|319.14|317.54|0
1644309610000|2022-02-08 08:40:10|319.68|318.08|319.86|318.26|319.86|318.26|319.68|318.08|0
1644309620000|2022-02-08 08:40:20|319.77|318.17|319.86|318.26|319.86|318.26|319.77|318.17|0
1644309630000|2022-02-08 08:40:30|320.04|318.44|320.22|318.62|320.22|318.62|320.04|318.44|0
1644309640000|2022-02-08 08:40:40|320.4|318.8|320.22|318.62|320.4|318.8|320.22|318.62|0
1644309650000|2022-02-08 08:40:50|320.4|318.8|320.4|318.8|320.4|318.8|320.4|318.8|0
1644309660000|2022-02-08 08:41:00|320.48|318.88|320.12|318.52|320.48|318.88|319.86|318.26|0
1644309670000|2022-02-08 08:41:10|319.59|317.99|318.87|317.27|319.59|317.99|318.87|317.27|0
1644309680000|2022-02-08 08:41:20|318.96|317.36|318.87|317.27|318.96|317.36|318.69|317.09|0
1644309690000|2022-02-08 08:41:30|318.69|317.09|318.42|316.82|318.69|317.09|318.42|316.82|0
1644309700000|2022-02-08 08:41:40|318.51|316.91|318.07|316.47|318.6|317|318.07|316.47|0
1644309710000|2022-02-08 08:41:50|317.97|316.37|317.71|316.11|317.97|316.37|317.62|316.02|0
1644309720000|2022-02-08 08:42:00|317.89|316.29|318.24|316.64|318.24|316.64|317.89|316.29|0
1644309730000|2022-02-08 08:42:10|318.42|316.82|318.07|316.47|318.42|316.82|318.07|316.47|0
1644309740000|2022-02-08 08:42:20|317.89|316.29|317.89|316.29|317.89|316.29|317.71|316.11|0
1644309750000|2022-02-08 08:42:30|317.71|316.11|317.71|316.11|317.71|316.11|317.53|315.93|0
1644309760000|2022-02-08 08:42:40|317.89|316.29|317.89|316.29|317.89|316.29|317.89|316.29|0
1644309770000|2022-02-08 08:42:50|317.79|316.19|317.61|316.01|317.79|316.19|317.61|316.01|0
1644309780000|2022-02-08 08:43:00|317.53|315.93|317.44|315.84|317.53|315.93|317.35|315.75|0
1644309790000|2022-02-08 08:43:10|316.99|315.39|316.99|315.39|317.08|315.48|316.81|315.21|0
1644309800000|2022-02-08 08:43:20|316.72|315.12|316.81|315.21|316.81|315.21|316.72|315.12|0
1644309810000|2022-02-08 08:43:30|316.99|315.39|316.99|315.39|316.99|315.39|316.63|315.03|0
1644309820000|2022-02-08 08:43:40|316.9|315.3|317.35|315.75|317.35|315.75|316.9|315.3|0
1644309830000|2022-02-08 08:43:50|317.53|315.93|317.53|315.93|317.53|315.93|317.35|315.75|0
1644309840000|2022-02-08 08:44:00|317.71|316.11|317.17|315.57|317.71|316.11|317.17|315.57|0
1644309850000|2022-02-08 08:44:10|317.35|315.75|317.43|315.83|317.43|315.83|317.26|315.66|0
1644309860000|2022-02-08 08:44:20|317.53|315.93|317.89|316.29|317.89|316.29|317.53|315.93|0
1644309870000|2022-02-08 08:44:30|318.06|316.46|318.15|316.55|318.15|316.55|318.06|316.46|0
1644309880000|2022-02-08 08:44:40|318.06|316.46|317.97|316.37|318.06|316.46|317.79|316.19|0
1644309890000|2022-02-08 08:44:50|317.88|316.28|316.99|315.39|317.88|316.28|316.99|315.39|0
1644309900000|2022-02-08 08:45:00|316.9|315.3|317.35|315.75|317.35|315.75|316.9|315.3|0
1644309910000|2022-02-08 08:45:10|317.61|316.01|317.88|316.28|317.88|316.28|317.61|316.01|0
1644309920000|2022-02-08 08:45:20|317.79|316.19|318.06|316.46|318.06|316.46|317.79|316.19|0
1644309930000|2022-02-08 08:45:30|317.97|316.37|317.53|315.93|317.97|316.37|317.53|315.93|0
1644309940000|2022-02-08 08:45:40|317.61|316.01|317.53|315.93|317.61|316.01|317.53|315.93|0
1644309950000|2022-02-08 08:45:50|317.43|315.83|317.35|315.75|317.43|315.83|317.35|315.75|0
1644309960000|2022-02-08 08:46:00|317.43|315.83|317.61|316.01|317.61|316.01|317.43|315.83|0
1644309970000|2022-02-08 08:46:10|317.79|316.19|317.79|316.19|317.79|316.19|317.7|316.1|0
1644309980000|2022-02-08 08:46:20|317.7|316.1|317.7|316.1|317.7|316.1|317.7|316.1|0
1644309990000|2022-02-08 08:46:30|317.53|315.93|317.53|315.93|317.53|315.93|317.53|315.93|0
1644310000000|2022-02-08 08:46:40|317.35|315.75|317.43|315.83|317.53|315.93|317.35|315.75|0
1644310010000|2022-02-08 08:46:50|317.53|315.93|317.53|315.93|317.7|316.1|317.53|315.93|0
1644310020000|2022-02-08 08:47:00|317.61|316.01|318.06|316.46|318.06|316.46|317.61|316.01|0
1644310030000|2022-02-08 08:47:10|318.42|316.82|318.78|317.18|318.78|317.18|318.42|316.82|0
1644310040000|2022-02-08 08:47:20|318.42|316.82|317.97|316.37|318.42|316.82|317.97|316.37|0
1644310050000|2022-02-08 08:47:30|318.06|316.46|317.52|315.92|318.06|316.46|317.52|315.92|0
1644310060000|2022-02-08 08:47:40|317.61|316.01|318.06|316.46|318.06|316.46|317.61|316.01|0
1644310070000|2022-02-08 08:47:50|318.24|316.64|318.42|316.82|318.78|317.18|318.24|316.64|0
1644310080000|2022-02-08 08:48:00|318.51|316.91|318.42|316.82|318.6|317|318.42|316.82|0
1644310090000|2022-02-08 08:48:10|318.5|316.9|318.24|316.64|318.6|317|318.24|316.64|0
1644310100000|2022-02-08 08:48:20|318.06|316.46|318.42|316.82|318.42|316.82|318.06|316.46|0
1644310110000|2022-02-08 08:48:30|318.06|316.46|318.42|316.82|318.42|316.82|318.06|316.46|0
1644310120000|2022-02-08 08:48:40|318.96|317.36|319.13|317.53|319.13|317.53|318.96|317.36|0
1644310130000|2022-02-08 08:48:50|318.96|317.36|319.13|317.53|319.13|317.53|318.96|317.36|0
1644310140000|2022-02-08 08:49:00|318.96|317.36|318.96|317.36|319.04|317.44|318.96|317.36|0
1644310150000|2022-02-08 08:49:10|319.13|317.53|319.85|318.25|319.85|318.25|319.13|317.53|0
1644310160000|2022-02-08 08:49:20|319.94|318.34|320.48|318.88|320.48|318.88|319.94|318.34|0
1644310170000|2022-02-08 08:49:30|320.75|319.15|320.93|319.33|320.93|319.33|320.66|319.06|0
1644310180000|2022-02-08 08:49:40|321.11|319.51|321.11|319.51|321.11|319.51|320.93|319.33|0
1644310190000|2022-02-08 08:49:50|321.29|319.69|321.47|319.87|321.47|319.87|321.29|319.69|0
1644310200000|2022-02-08 08:50:00|321.37|319.77|320.93|319.33|321.37|319.77|320.93|319.33|0
1644310210000|2022-02-08 08:50:10|321.11|319.51|321.29|319.69|321.37|319.77|321.11|319.51|0
1644310220000|2022-02-08 08:50:20|321.11|319.51|320.83|319.23|321.29|319.69|320.83|319.23|0
1644310230000|2022-02-08 08:50:30|320.93|319.33|320.83|319.23|320.93|319.33|320.83|319.23|0
1644310240000|2022-02-08 08:50:40|320.75|319.15|320.57|318.97|320.75|319.15|320.57|318.97|0
1644310250000|2022-02-08 08:50:50|320.21|318.61|319.94|318.34|320.21|318.61|319.94|318.34|0
1644310260000|2022-02-08 08:51:00|320.12|318.52|320.39|318.79|320.39|318.79|320.12|318.52|0
1644310270000|2022-02-08 08:51:10|320.57|318.97|320.57|318.97|320.65|319.05|320.57|318.97|0
1644310280000|2022-02-08 08:51:20|320.93|319.33|320.39|318.79|320.93|319.33|320.39|318.79|0
1644310290000|2022-02-08 08:51:30|320.21|318.61|320.39|318.79|320.39|318.79|320.21|318.61|0
1644310300000|2022-02-08 08:51:40|320.21|318.61|320.29|318.69|320.29|318.69|320.21|318.61|0
1644310310000|2022-02-08 08:51:50|320.21|318.61|320.03|318.43|320.29|318.69|320.03|318.43|0
1644310320000|2022-02-08 08:52:00|320.21|318.61|320.03|318.43|320.21|318.61|320.03|318.43|0
1644310330000|2022-02-08 08:52:10|319.85|318.25|320.11|318.51|320.11|318.51|319.85|318.25|0
1644310340000|2022-02-08 08:52:20|320.21|318.61|320.29|318.69|320.39|318.79|320.21|318.61|0
1644310350000|2022-02-08 08:52:30|320.11|318.51|320.39|318.79|320.39|318.79|320.03|318.43|0
1644310360000|2022-02-08 08:52:40|320.21|318.61|319.76|318.16|320.21|318.61|319.76|318.16|0
1644310370000|2022-02-08 08:52:50|320.03|318.43|319.76|318.16|320.03|318.43|319.76|318.16|0
1644310380000|2022-02-08 08:53:00|319.85|318.25|318.86|317.26|319.85|318.25|318.86|317.26|0
1644310390000|2022-02-08 08:53:10|319.13|317.53|319.67|318.07|319.67|318.07|319.13|317.53|0
1644310400000|2022-02-08 08:53:20|319.58|317.98|319.75|318.15|319.75|318.15|319.58|317.98|0
1644310410000|2022-02-08 08:53:30|319.49|317.89|318.68|317.08|319.49|317.89|318.68|317.08|0
1644310420000|2022-02-08 08:53:40|318.95|317.35|319.4|317.8|319.4|317.8|318.95|317.35|0
1644310430000|2022-02-08 08:53:50|319.31|317.71|319.22|317.62|319.31|317.71|319.13|317.53|0
1644310440000|2022-02-08 08:54:00|319.58|317.98|319.67|318.07|319.67|318.07|319.4|317.8|0
1644310450000|2022-02-08 08:54:10|319.75|318.15|319.93|318.33|320.03|318.43|319.75|318.15|0
1644310460000|2022-02-08 08:54:20|320.03|318.43|319.85|318.25|320.03|318.43|319.85|318.25|0
1644310470000|2022-02-08 08:54:30|319.49|317.89|319.22|317.62|319.49|317.89|319.22|317.62|0
1644310480000|2022-02-08 08:54:40|319.57|317.97|319.57|317.97|319.75|318.15|319.57|317.97|0
1644310490000|2022-02-08 08:54:50|319.75|318.15|319.49|317.89|319.75|318.15|319.49|317.89|0
1644310500000|2022-02-08 08:55:00|319.67|318.07|319.49|317.89|319.67|318.07|319.49|317.89|0
1644310510000|2022-02-08 08:55:10|319.67|318.07|319.93|318.33|319.93|318.33|319.67|318.07|0
1644310520000|2022-02-08 08:55:20|319.85|318.25|319.85|318.25|319.85|318.25|319.85|318.25|0
1644310530000|2022-02-08 08:55:30|319.67|318.07|319.85|318.25|319.85|318.25|319.67|318.07|0
1644310540000|2022-02-08 08:55:40|320.03|318.43|320.21|318.61|320.21|318.61|320.03|318.43|0
1644310550000|2022-02-08 08:55:50|320.29|318.69|320.03|318.43|320.29|318.69|320.03|318.43|0
1644310560000|2022-02-08 08:56:00|319.93|318.33|320.2|318.6|320.2|318.6|319.93|318.33|0
1644310570000|2022-02-08 08:56:10|320.38|318.78|320.2|318.6|320.38|318.78|320.2|318.6|0
1644310580000|2022-02-08 08:56:20|320.47|318.87|320.29|318.69|320.47|318.87|320.29|318.69|0
1644310600000|2022-02-08 08:56:40|320.38|318.78|320.02|318.42|320.38|318.78|320.02|318.42|0
1644310610000|2022-02-08 08:56:50|320.2|318.6|320.2|318.6|320.38|318.78|320.2|318.6|0
1644310620000|2022-02-08 08:57:00|320.11|318.51|320.02|318.42|320.11|318.51|320.02|318.42|0
1644310630000|2022-02-08 08:57:10|319.49|317.89|319.31|317.71|319.67|318.07|319.31|317.71|0
1644310640000|2022-02-08 08:57:20|319.03|317.43|319.21|317.61|319.21|317.61|319.03|317.43|0
1644310650000|2022-02-08 08:57:30|319.13|317.53|319.49|317.89|319.49|317.89|319.13|317.53|0
1644310660000|2022-02-08 08:57:40|319.57|317.97|319.57|317.97|319.67|318.07|319.49|317.89|0
1644310670000|2022-02-08 08:57:50|319.67|318.07|319.57|317.97|319.67|318.07|319.57|317.97|0
1644310680000|2022-02-08 08:58:00|319.21|317.61|319.31|317.71|319.31|317.71|319.13|317.53|0
1644310690000|2022-02-08 08:58:10|319.21|317.61|319.31|317.71|319.31|317.71|319.21|317.61|0
1644310700000|2022-02-08 08:58:20|319.39|317.79|319.13|317.53|319.39|317.79|319.13|317.53|0
1644310710000|2022-02-08 08:58:30|319.21|317.61|319.21|317.61|319.31|317.71|319.21|317.61|0
1644310720000|2022-02-08 08:58:40|319.31|317.71|319.21|317.61|319.31|317.71|319.13|317.53|0
1644310730000|2022-02-08 08:58:50|319.13|317.53|319.21|317.61|319.21|317.61|319.13|317.53|0
1644310740000|2022-02-08 08:59:00|319.13|317.53|318.32|316.72|319.13|317.53|318.32|316.72|0
1644310750000|2022-02-08 08:59:10|318.59|316.99|318.85|317.25|319.13|317.53|318.59|316.99|0
1644310760000|2022-02-08 08:59:20|318.77|317.17|318.59|316.99|318.77|317.17|318.59|316.99|0
1644310770000|2022-02-08 08:59:30|318.67|317.07|318.77|317.17|318.95|317.35|318.67|317.07|0
1644310780000|2022-02-08 08:59:40|318.85|317.25|318.77|317.17|318.85|317.25|318.67|317.07|0
1644310790000|2022-02-08 08:59:50|318.67|317.07|318.85|317.25|319.03|317.43|318.67|317.07|0
1644310800000|2022-02-08 09:00:00|318.95|317.35|319.13|317.53|319.13|317.53|318.77|317.17|0
1644310810000|2022-02-08 09:00:10|319.3|317.7|319.13|317.53|319.3|317.7|319.13|317.53|0
1644310820000|2022-02-08 09:00:20|319.03|317.43|319.21|317.61|319.21|317.61|319.03|317.43|0
1644310830000|2022-02-08 09:00:30|319.3|317.7|319.48|317.88|319.48|317.88|319.13|317.53|0
1644310840000|2022-02-08 09:00:40|319.3|317.7|319.3|317.7|319.3|317.7|319.3|317.7|0
1644310850000|2022-02-08 09:00:50|319.48|317.88|320.56|318.96|320.56|318.96|319.48|317.88|0
1644310860000|2022-02-08 09:01:00|320.29|318.69|319.75|318.15|320.38|318.78|319.75|318.15|0
1644310870000|2022-02-08 09:01:10|319.93|318.33|319.93|318.33|319.93|318.33|319.84|318.24|0
1644310880000|2022-02-08 09:01:20|320.11|318.51|320.02|318.42|320.11|318.51|320.02|318.42|0
1644310890000|2022-02-08 09:01:30|320.11|318.51|319.75|318.15|320.11|318.51|319.75|318.15|0
1644310900000|2022-02-08 09:01:40|319.57|317.97|319.57|317.97|319.57|317.97|319.57|317.97|0
1644310910000|2022-02-08 09:01:50|319.66|318.06|319.75|318.15|319.75|318.15|319.57|317.97|0
1644310920000|2022-02-08 09:02:00|319.48|317.88|319.75|318.15|319.75|318.15|319.48|317.88|0
1644310930000|2022-02-08 09:02:10|319.66|318.06|319.75|318.15|319.75|318.15|319.57|317.97|0
1644310940000|2022-02-08 09:02:20|319.66|318.06|319.57|317.97|319.66|318.06|319.48|317.88|0
1644310950000|2022-02-08 09:02:30|319.66|318.06|319.66|318.06|319.66|318.06|319.66|318.06|0
1644310960000|2022-02-08 09:02:40|319.48|317.88|319.21|317.61|319.48|317.88|319.21|317.61|0
1644310970000|2022-02-08 09:02:50|319.3|317.7|319.3|317.7|319.3|317.7|319.12|317.52|0
1644310980000|2022-02-08 09:03:00|319.12|317.52|319.21|317.61|319.39|317.79|319.12|317.52|0
1644310990000|2022-02-08 09:03:10|319.3|317.7|319.3|317.7|319.3|317.7|319.3|317.7|0
1644311000000|2022-02-08 09:03:20|319.75|318.15|319.57|317.97|319.75|318.15|319.57|317.97|0
1644311010000|2022-02-08 09:03:30|319.48|317.88|319.66|318.06|319.75|318.15|319.48|317.88|0
1644311020000|2022-02-08 09:03:40|319.93|318.33|319.75|318.15|319.93|318.33|319.75|318.15|0
1644311030000|2022-02-08 09:03:50|319.84|318.24|319.75|318.15|319.84|318.24|319.75|318.15|0
1644311040000|2022-02-08 09:04:00|319.84|318.24|319.75|318.15|319.84|318.24|319.57|317.97|0
1644311050000|2022-02-08 09:04:10|319.84|318.24|319.75|318.15|319.84|318.24|319.75|318.15|0
1644311060000|2022-02-08 09:04:20|320.02|318.42|321|319.4|321|319.4|320.02|318.42|0
1644311070000|2022-02-08 09:04:30|321.1|319.5|321.28|319.68|321.28|319.68|321.1|319.5|0
1644311080000|2022-02-08 09:04:40|321.1|319.5|321|319.4|321.1|319.5|321|319.4|0
1644311090000|2022-02-08 09:04:50|321.28|319.68|321.28|319.68|321.28|319.68|321.18|319.58|0
1644311100000|2022-02-08 09:05:00|321.18|319.58|320.38|318.78|321.18|319.58|320.38|318.78|0
1644311110000|2022-02-08 09:05:10|320.2|318.6|319.66|318.06|320.2|318.6|319.66|318.06|0
1644311120000|2022-02-08 09:05:20|319.75|318.15|320.02|318.42|320.02|318.42|319.75|318.15|0
1644311130000|2022-02-08 09:05:30|320.1|318.5|320.2|318.6|320.2|318.6|320.02|318.42|0
1644311140000|2022-02-08 09:05:40|320.46|318.86|321.27|319.67|321.27|319.67|320.46|318.86|0
1644311150000|2022-02-08 09:05:50|321.72|320.12|321.63|320.03|321.72|320.12|321.63|320.03|0
1644311160000|2022-02-08 09:06:00|322.17|320.57|321.63|320.03|322.17|320.57|321.63|320.03|0
1644311170000|2022-02-08 09:06:10|321.54|319.94|321.45|319.85|321.63|320.03|321.45|319.85|0
1644311180000|2022-02-08 09:06:20|321.18|319.58|320.91|319.31|321.18|319.58|320.91|319.31|0
1644311190000|2022-02-08 09:06:30|321|319.4|321|319.4|321|319.4|320.91|319.31|0
1644311200000|2022-02-08 09:06:40|320.82|319.22|320.64|319.04|320.82|319.22|320.56|318.96|0
1644311210000|2022-02-08 09:06:50|320.73|319.13|320.55|318.95|320.73|319.13|320.55|318.95|0
1644311220000|2022-02-08 09:07:00|320.64|319.04|320.64|319.04|320.64|319.04|320.64|319.04|0
1644311230000|2022-02-08 09:07:10|320.38|318.78|320.38|318.78|320.55|318.95|320.38|318.78|0
1644311240000|2022-02-08 09:07:20|320.46|318.86|320.73|319.13|320.73|319.13|320.46|318.86|0
1644311250000|2022-02-08 09:07:30|320.64|319.04|320.73|319.13|320.73|319.13|320.64|319.04|0
1644311260000|2022-02-08 09:07:40|320.82|319.22|320.73|319.13|320.82|319.22|320.73|319.13|0
1644311270000|2022-02-08 09:07:50|320.46|318.86|320.64|319.04|320.64|319.04|320.46|318.86|0
1644311280000|2022-02-08 09:08:00|320.82|319.22|320.73|319.13|320.82|319.22|320.73|319.13|0
1644311290000|2022-02-08 09:08:10|320.64|319.04|320.73|319.13|320.91|319.31|320.64|319.04|0
1644311300000|2022-02-08 09:08:20|320.82|319.22|320.91|319.31|320.91|319.31|320.82|319.22|0
1644311310000|2022-02-08 09:08:30|321|319.4|320.91|319.31|321.09|319.49|320.82|319.22|0
1644311320000|2022-02-08 09:08:40|321|319.4|321.36|319.76|321.36|319.76|321|319.4|0
1644311330000|2022-02-08 09:08:50|321.72|320.12|321.63|320.03|321.72|320.12|321.63|320.03|0
1644311340000|2022-02-08 09:09:00|321.81|320.21|321.63|320.03|321.81|320.21|321.54|319.94|0
1644311350000|2022-02-08 09:09:10|321.54|319.94|321.72|320.12|321.72|320.12|321.54|319.94|0
1644311360000|2022-02-08 09:09:20|321.81|320.21|321.54|319.94|321.81|320.21|321.54|319.94|0
1644311380000|2022-02-08 09:09:40|321.27|319.67|321.27|319.67|321.27|319.67|321.27|319.67|0
1644311390000|2022-02-08 09:09:50|321.18|319.58|321.54|319.94|321.54|319.94|321.18|319.58|0
1644311400000|2022-02-08 09:10:00|321.63|320.03|321.36|319.76|321.63|320.03|321.36|319.76|0
1644311410000|2022-02-08 09:10:10|321.63|320.03|321.9|320.3|321.99|320.39|321.63|320.03|0
1644311420000|2022-02-08 09:10:20|321.81|320.21|321.81|320.21|321.81|320.21|321.63|320.03|0
1644311440000|2022-02-08 09:10:40|321.72|320.12|321.63|320.03|321.72|320.12|321.63|320.03|0
1644311450000|2022-02-08 09:10:50|321.36|319.76|321.18|319.58|321.36|319.76|321.09|319.49|0
1644311460000|2022-02-08 09:11:00|321|319.4|321.18|319.58|321.18|319.58|321|319.4|0
1644311470000|2022-02-08 09:11:10|321.45|319.85|321.54|319.94|321.54|319.94|321.45|319.85|0
1644311480000|2022-02-08 09:11:20|321.63|320.03|321.27|319.67|321.63|320.03|321.09|319.49|0
1644311490000|2022-02-08 09:11:30|321.36|319.76|321.45|319.85|321.45|319.85|321.36|319.76|0
1644311500000|2022-02-08 09:11:40|321.54|319.94|321.27|319.67|321.63|320.03|321.27|319.67|0
1644311510000|2022-02-08 09:11:50|321.45|319.85|321.36|319.76|321.45|319.85|321.36|319.76|0
1644311520000|2022-02-08 09:12:00|321.27|319.67|321.18|319.58|321.27|319.67|321.18|319.58|0
1644311530000|2022-02-08 09:12:10|321.27|319.67|320.73|319.13|321.45|319.85|320.73|319.13|0
1644311540000|2022-02-08 09:12:20|320.82|319.22|321|319.4|321.09|319.49|320.82|319.22|0
1644311550000|2022-02-08 09:12:30|320.91|319.31|321.09|319.49|321.18|319.58|320.91|319.31|0
1644311560000|2022-02-08 09:12:40|320.91|319.31|320.73|319.13|321|319.4|320.73|319.13|0
1644311570000|2022-02-08 09:12:50|320.64|319.04|320.37|318.77|320.64|319.04|320.37|318.77|0
1644311580000|2022-02-08 09:13:00|320.19|318.59|320.19|318.59|320.37|318.77|320.19|318.59|0
1644311590000|2022-02-08 09:13:10|320.28|318.68|320.37|318.77|320.37|318.77|320.28|318.68|0
1644311610000|2022-02-08 09:13:30|320.55|318.95|320.73|319.13|320.91|319.31|320.55|318.95|0
1644311620000|2022-02-08 09:13:40|320.91|319.31|320.91|319.31|320.91|319.31|320.91|319.31|0
1644311630000|2022-02-08 09:13:50|320.82|319.22|320.91|319.31|320.91|319.31|320.82|319.22|0
1644311640000|2022-02-08 09:14:00|321.53|319.93|321.45|319.85|321.53|319.93|321.45|319.85|0
1644311650000|2022-02-08 09:14:10|321.63|320.03|321.45|319.85|321.63|320.03|321.45|319.85|0
1644311660000|2022-02-08 09:14:20|321.27|319.67|321.17|319.57|321.45|319.85|321.09|319.49|0
1644311670000|2022-02-08 09:14:30|320.63|319.03|320.73|319.13|320.73|319.13|320.63|319.03|0
1644311680000|2022-02-08 09:14:40|320.91|319.31|320.81|319.21|320.91|319.31|320.73|319.13|0
1644311690000|2022-02-08 09:14:50|320.91|319.31|320.73|319.13|320.91|319.31|320.73|319.13|0
1644311700000|2022-02-08 09:15:00|320.81|319.21|321.09|319.49|321.09|319.49|320.81|319.21|0
1644311710000|2022-02-08 09:15:10|321.27|319.67|321.27|319.67|321.27|319.67|321.27|319.67|0
1644311720000|2022-02-08 09:15:20|321.17|319.57|321.35|319.75|321.35|319.75|321.09|319.49|0
1644311730000|2022-02-08 09:15:30|321.63|320.03|321.45|319.85|321.63|320.03|321.45|319.85|0
1644311740000|2022-02-08 09:15:40|321.27|319.67|321.45|319.85|321.53|319.93|321.27|319.67|0
1644311750000|2022-02-08 09:15:50|321.53|319.93|321.81|320.21|321.81|320.21|321.53|319.93|0
1644311760000|2022-02-08 09:16:00|321.99|320.39|321.99|320.39|322.17|320.57|321.99|320.39|0
1644311770000|2022-02-08 09:16:10|321.81|320.21|322.07|320.47|322.07|320.47|321.81|320.21|0
1644311780000|2022-02-08 09:16:20|321.99|320.39|322.35|320.75|322.35|320.75|321.99|320.39|0
1644311790000|2022-02-08 09:16:30|322.17|320.57|322.17|320.57|322.17|320.57|322.07|320.47|0
1644311800000|2022-02-08 09:16:40|322.16|320.56|322.34|320.74|322.34|320.74|322.16|320.56|0
1644311810000|2022-02-08 09:16:50|322.16|320.56|322.34|320.74|322.34|320.74|322.16|320.56|0
1644311820000|2022-02-08 09:17:00|322.25|320.65|321.98|320.38|322.34|320.74|321.98|320.38|0
1644311830000|2022-02-08 09:17:10|322.07|320.47|322.07|320.47|322.07|320.47|322.07|320.47|0
1644311840000|2022-02-08 09:17:20|322.16|320.56|322.34|320.74|322.34|320.74|322.16|320.56|0
1644311850000|2022-02-08 09:17:30|322.52|320.92|322.16|320.56|322.52|320.92|322.16|320.56|0
1644311860000|2022-02-08 09:17:40|321.98|320.38|321.8|320.2|321.98|320.38|321.8|320.2|0
1644311870000|2022-02-08 09:17:50|321.98|320.38|322.16|320.56|322.16|320.56|321.98|320.38|0
1644311880000|2022-02-08 09:18:00|322.25|320.65|322.52|320.92|322.52|320.92|322.25|320.65|0
1644311890000|2022-02-08 09:18:10|322.34|320.74|322.7|321.1|322.7|321.1|322.34|320.74|0
1644311900000|2022-02-08 09:18:20|322.52|320.92|322.79|321.19|322.88|321.28|322.52|320.92|0
1644311910000|2022-02-08 09:18:30|323.06|321.46|323.06|321.46|323.06|321.46|323.06|321.46|0
1644311920000|2022-02-08 09:18:40|323.15|321.55|323.24|321.64|323.24|321.64|323.06|321.46|0
1644311930000|2022-02-08 09:18:50|323.6|322|322.7|321.1|323.6|322|322.7|321.1|0
1644311940000|2022-02-08 09:19:00|322.52|320.92|322.52|320.92|322.52|320.92|322.52|320.92|0
1644311950000|2022-02-08 09:19:10|322.7|321.1|322.7|321.1|322.7|321.1|322.7|321.1|0
1644311960000|2022-02-08 09:19:20|322.88|321.28|322.79|321.19|322.88|321.28|322.79|321.19|0
1644311970000|2022-02-08 09:19:30|322.7|321.1|322.7|321.1|322.88|321.28|322.7|321.1|0
1644311980000|2022-02-08 09:19:40|322.88|321.28|322.88|321.28|322.88|321.28|322.88|321.28|0
1644311990000|2022-02-08 09:19:50|322.79|321.19|322.79|321.19|322.79|321.19|322.79|321.19|0
1644312000000|2022-02-08 09:20:00|322.7|321.1|322.34|320.74|322.7|321.1|322.34|320.74|0
1644312010000|2022-02-08 09:20:10|322.16|320.56|322.52|320.92|322.52|320.92|322.16|320.56|0
1644312020000|2022-02-08 09:20:20|322.43|320.83|322.34|320.74|322.43|320.83|322.34|320.74|0
1644312030000|2022-02-08 09:20:30|322.43|320.83|322.52|320.92|322.52|320.92|322.34|320.74|0
1644312040000|2022-02-08 09:20:40|322.7|321.1|323.06|321.46|323.06|321.46|322.7|321.1|0
1644312050000|2022-02-08 09:20:50|322.88|321.28|323.06|321.46|323.06|321.46|322.88|321.28|0
1644312060000|2022-02-08 09:21:00|322.88|321.28|322.97|321.37|322.97|321.37|322.88|321.28|0
1644312070000|2022-02-08 09:21:10|323.15|321.55|323.06|321.46|323.15|321.55|322.88|321.28|0
1644312080000|2022-02-08 09:21:20|322.88|321.28|323.15|321.55|323.15|321.55|322.88|321.28|0
1644312090000|2022-02-08 09:21:30|323.24|321.64|323.24|321.64|323.24|321.64|323.06|321.46|0
1644312100000|2022-02-08 09:21:40|323.06|321.46|323.06|321.46|323.06|321.46|322.88|321.28|0
1644312110000|2022-02-08 09:21:50|323.15|321.55|323.42|321.82|323.42|321.82|323.15|321.55|0
1644312120000|2022-02-08 09:22:00|323.6|322|323.42|321.82|323.6|322|323.42|321.82|0
1644312130000|2022-02-08 09:22:10|323.6|322|323.78|322.18|323.78|322.18|323.6|322|0
1644312140000|2022-02-08 09:22:20|324.14|322.54|323.96|322.36|324.14|322.54|323.96|322.36|0
1644312150000|2022-02-08 09:22:30|323.78|322.18|323.87|322.27|324.05|322.45|323.78|322.18|0
1644312160000|2022-02-08 09:22:40|323.96|322.36|324.32|322.72|324.32|322.72|323.96|322.36|0
1644312170000|2022-02-08 09:22:50|324.23|322.63|324.32|322.72|324.32|322.72|324.23|322.63|0
1644312180000|2022-02-08 09:23:00|324.14|322.54|323.87|322.27|324.14|322.54|323.78|322.18|0
1644312190000|2022-02-08 09:23:10|323.96|322.36|324.14|322.54|324.14|322.54|323.96|322.36|0
1644312200000|2022-02-08 09:23:20|324.05|322.45|323.96|322.36|324.05|322.45|323.96|322.36|0
1644312210000|2022-02-08 09:23:30|323.87|322.27|323.6|322|323.87|322.27|323.6|322|0
1644312220000|2022-02-08 09:23:40|323.42|321.82|323.6|322|323.6|322|323.42|321.82|0
1644312230000|2022-02-08 09:23:50|323.42|321.82|323.6|322|323.6|322|323.42|321.82|0
1644312240000|2022-02-08 09:24:00|323.42|321.82|323.51|321.91|323.6|322|323.42|321.82|0
1644312250000|2022-02-08 09:24:10|323.6|322|323.6|322|323.6|322|323.42|321.82|0
1644312260000|2022-02-08 09:24:20|323.33|321.73|323.51|321.91|323.51|321.91|323.33|321.73|0
1644312270000|2022-02-08 09:24:30|323.42|321.82|323.33|321.73|323.42|321.82|323.24|321.64|0
1644312280000|2022-02-08 09:24:40|323.24|321.64|323.06|321.46|323.24|321.64|323.06|321.46|0
1644312290000|2022-02-08 09:24:50|323.24|321.64|323.24|321.64|323.33|321.73|323.24|321.64|0
1644312300000|2022-02-08 09:25:00|323.33|321.73|323.33|321.73|323.33|321.73|323.24|321.64|0
1644312310000|2022-02-08 09:25:10|323.42|321.82|324.14|322.54|324.14|322.54|323.42|321.82|0
1644312320000|2022-02-08 09:25:20|324.05|322.45|323.87|322.27|324.05|322.45|323.87|322.27|0
1644312330000|2022-02-08 09:25:30|323.96|322.36|323.96|322.36|323.96|322.36|323.87|322.27|0
1644312340000|2022-02-08 09:25:40|323.78|322.18|323.78|322.18|323.87|322.27|323.6|322|0
1644312350000|2022-02-08 09:25:50|323.69|322.09|323.78|322.18|323.78|322.18|323.69|322.09|0
1644312360000|2022-02-08 09:26:00|323.6|322|323.06|321.46|323.6|322|323.06|321.46|0
1644312370000|2022-02-08 09:26:10|323.14|321.54|323.06|321.46|323.14|321.54|322.96|321.36|0
1644312380000|2022-02-08 09:26:20|323.24|321.64|322.96|321.36|323.24|321.64|322.96|321.36|0
1644312390000|2022-02-08 09:26:30|323.14|321.54|323.42|321.82|323.6|322|323.14|321.54|0
1644312400000|2022-02-08 09:26:40|323.24|321.64|323.42|321.82|323.42|321.82|323.24|321.64|0
1644312410000|2022-02-08 09:26:50|323.24|321.64|323.24|321.64|323.32|321.72|323.24|321.64|0
1644312420000|2022-02-08 09:27:00|323.32|321.72|323.24|321.64|323.32|321.72|323.24|321.64|0
1644312430000|2022-02-08 09:27:10|323.14|321.54|323.06|321.46|323.24|321.64|323.06|321.46|0
1644312440000|2022-02-08 09:27:20|323.14|321.54|322.88|321.28|323.14|321.54|322.88|321.28|0
1644312450000|2022-02-08 09:27:30|322.96|321.36|322.96|321.36|322.96|321.36|322.96|321.36|0
1644312460000|2022-02-08 09:27:40|323.06|321.46|323.32|321.72|323.32|321.72|323.06|321.46|0
1644312470000|2022-02-08 09:27:50|323.24|321.64|323.06|321.46|323.24|321.64|322.96|321.36|0
1644312480000|2022-02-08 09:28:00|322.96|321.36|322.96|321.36|322.96|321.36|322.88|321.28|0
1644312490000|2022-02-08 09:28:10|322.88|321.28|323.06|321.46|323.06|321.46|322.88|321.28|0
1644312500000|2022-02-08 09:28:20|322.88|321.28|322.88|321.28|323.06|321.46|322.88|321.28|0
1644312510000|2022-02-08 09:28:30|322.78|321.18|322.88|321.28|322.88|321.28|322.78|321.18|0
1644312520000|2022-02-08 09:28:40|322.78|321.18|322.7|321.1|322.78|321.18|322.7|321.1|0
1644312530000|2022-02-08 09:28:50|322.88|321.28|322.88|321.28|322.88|321.28|322.88|321.28|0
1644312540000|2022-02-08 09:29:00|322.96|321.36|322.69|321.09|322.96|321.36|322.69|321.09|0
1644312550000|2022-02-08 09:29:10|322.78|321.18|322.87|321.27|322.96|321.36|322.78|321.18|0
1644312560000|2022-02-08 09:29:20|322.6|321|322.24|320.64|322.6|321|322.24|320.64|0
1644312570000|2022-02-08 09:29:30|322.15|320.55|321.79|320.19|322.15|320.55|321.79|320.19|0
1644312580000|2022-02-08 09:29:40|321.61|320.01|321.79|320.19|321.79|320.19|321.61|320.01|0
1644312590000|2022-02-08 09:29:50|321.7|320.1|321.61|320.01|321.7|320.1|321.61|320.01|0
1644312600000|2022-02-08 09:30:00|321.7|320.1|321.7|320.1|321.7|320.1|321.61|320.01|0
1644312610000|2022-02-08 09:30:10|321.61|320.01|321.61|320.01|321.61|320.01|321.52|319.92|0
1644312620000|2022-02-08 09:30:20|321.88|320.28|321.7|320.1|321.88|320.28|321.7|320.1|0
1644312630000|2022-02-08 09:30:30|321.79|320.19|321.88|320.28|321.88|320.28|321.79|320.19|0
1644312640000|2022-02-08 09:30:40|321.97|320.37|322.06|320.46|322.06|320.46|321.97|320.37|0
1644312650000|2022-02-08 09:30:50|321.97|320.37|322.06|320.46|322.15|320.55|321.97|320.37|0
1644312660000|2022-02-08 09:31:00|321.88|320.28|322.15|320.55|322.15|320.55|321.88|320.28|0
1644312670000|2022-02-08 09:31:10|322.06|320.46|321.97|320.37|322.06|320.46|321.97|320.37|0
1644312680000|2022-02-08 09:31:20|321.88|320.28|321.88|320.28|321.88|320.28|321.88|320.28|0
1644312690000|2022-02-08 09:31:30|321.97|320.37|322.15|320.55|322.24|320.64|321.97|320.37|0
1644312700000|2022-02-08 09:31:40|322.24|320.64|322.24|320.64|322.24|320.64|322.15|320.55|0
1644312710000|2022-02-08 09:31:50|322.06|320.46|321.97|320.37|322.06|320.46|321.97|320.37|0
1644312720000|2022-02-08 09:32:00|321.7|320.1|321.61|320.01|321.7|320.1|321.61|320.01|0
1644312730000|2022-02-08 09:32:10|321.43|319.83|321.07|319.47|321.43|319.83|320.98|319.38|0
1644312740000|2022-02-08 09:32:20|321.25|319.65|321.25|319.65|321.25|319.65|321.07|319.47|0
1644312750000|2022-02-08 09:32:30|321.34|319.74|321.25|319.65|321.34|319.74|321.25|319.65|0
1644312760000|2022-02-08 09:32:40|321.43|319.83|321.61|320.01|321.61|320.01|321.34|319.74|0
1644312770000|2022-02-08 09:32:50|321.52|319.92|321.61|320.01|321.61|320.01|321.52|319.92|0
1644312780000|2022-02-08 09:33:00|321.7|320.1|321.79|320.19|321.79|320.19|321.61|320.01|0
1644312790000|2022-02-08 09:33:10|321.88|320.28|322.15|320.55|322.15|320.55|321.88|320.28|0
1644312800000|2022-02-08 09:33:20|322.33|320.73|322.69|321.09|322.69|321.09|322.33|320.73|0
1644312810000|2022-02-08 09:33:30|322.51|320.91|322.33|320.73|322.51|320.91|322.33|320.73|0
1644312820000|2022-02-08 09:33:40|322.24|320.64|321.61|320.01|322.24|320.64|321.61|320.01|0
1644312830000|2022-02-08 09:33:50|321.07|319.47|320.98|319.38|321.07|319.47|320.89|319.29|0
1644312840000|2022-02-08 09:34:00|321.07|319.47|321.16|319.56|321.16|319.56|321.07|319.47|0
1644312850000|2022-02-08 09:34:10|320.98|319.38|321.43|319.83|321.43|319.83|320.98|319.38|0
1644312860000|2022-02-08 09:34:20|321.52|319.92|321.7|320.1|321.7|320.1|321.52|319.92|0
1644312870000|2022-02-08 09:34:30|321.61|320.01|321.34|319.74|321.61|320.01|321.34|319.74|0
1644312880000|2022-02-08 09:34:40|321.43|319.83|321.52|319.92|321.52|319.92|321.43|319.83|0
1644312890000|2022-02-08 09:34:50|321.34|319.74|321.25|319.65|321.34|319.74|321.25|319.65|0
1644312900000|2022-02-08 09:35:00|321.16|319.56|321.07|319.47|321.16|319.56|320.98|319.38|0
1644312910000|2022-02-08 09:35:10|321.16|319.56|321.25|319.65|321.25|319.65|321.16|319.56|0
1644312920000|2022-02-08 09:35:20|321.43|319.83|321.25|319.65|321.43|319.83|321.25|319.65|0
1644312930000|2022-02-08 09:35:30|321.34|319.74|321.07|319.47|321.34|319.74|321.07|319.47|0
1644312940000|2022-02-08 09:35:40|321.16|319.56|320.89|319.29|321.16|319.56|320.89|319.29|0
1644312950000|2022-02-08 09:35:50|320.8|319.2|320.98|319.38|321.07|319.47|320.8|319.2|0
1644312960000|2022-02-08 09:36:00|321.07|319.47|321.25|319.65|321.25|319.65|320.98|319.38|0
1644312970000|2022-02-08 09:36:10|321.34|319.74|321.25|319.65|321.34|319.74|321.25|319.65|0
1644312980000|2022-02-08 09:36:20|320.89|319.29|321.07|319.47|321.07|319.47|320.89|319.29|0
1644312990000|2022-02-08 09:36:30|320.98|319.38|321.07|319.47|321.07|319.47|320.98|319.38|0
1644313000000|2022-02-08 09:36:40|320.98|319.38|320.98|319.38|320.98|319.38|320.98|319.38|0
1644313010000|2022-02-08 09:36:50|321.07|319.47|321.34|319.74|321.34|319.74|321.07|319.47|0
1644313020000|2022-02-08 09:37:00|321.43|319.83|321.43|319.83|321.43|319.83|321.43|319.83|0
1644313030000|2022-02-08 09:37:10|321.34|319.74|321.25|319.65|321.34|319.74|321.25|319.65|0
1644313040000|2022-02-08 09:37:20|321.33|319.73|321.33|319.73|321.43|319.83|321.25|319.65|0
1644313050000|2022-02-08 09:37:30|321.25|319.65|321.43|319.83|321.43|319.83|321.25|319.65|0
1644313060000|2022-02-08 09:37:40|322.44|320.84|322.44|320.84|322.44|320.84|322.26|320.66|0
1644313070000|2022-02-08 09:37:50|321.07|319.47|320.89|319.29|321.07|319.47|320.89|319.29|0
1644313080000|2022-02-08 09:38:00|320.98|319.38|321.07|319.47|321.07|319.47|320.98|319.38|0
1644313090000|2022-02-08 09:38:10|320.89|319.29|321.16|319.56|321.16|319.56|320.89|319.29|0
1644313100000|2022-02-08 09:38:20|321.34|319.74|321.16|319.56|321.34|319.74|321.16|319.56|0
1644313110000|2022-02-08 09:38:30|321.25|319.65|321.34|319.74|321.34|319.74|321.25|319.65|0
1644313120000|2022-02-08 09:38:40|321.52|319.92|321.43|319.83|321.52|319.92|321.43|319.83|0
1644313130000|2022-02-08 09:38:50|321.52|319.92|321.61|320.01|321.61|320.01|321.52|319.92|0
1644313140000|2022-02-08 09:39:00|321.43|319.83|321.16|319.56|321.43|319.83|321.07|319.47|0
1644313150000|2022-02-08 09:39:10|321.25|319.65|320.98|319.38|321.25|319.65|320.98|319.38|0
1644313160000|2022-02-08 09:39:20|321.16|319.56|321.25|319.65|321.25|319.65|321.16|319.56|0
1644313170000|2022-02-08 09:39:30|321.16|319.56|321.07|319.47|321.16|319.56|321.07|319.47|0
1644313180000|2022-02-08 09:39:40|321.16|319.56|321.07|319.47|321.16|319.56|321.07|319.47|0
1644313190000|2022-02-08 09:39:50|320.98|319.38|321.07|319.47|321.07|319.47|320.71|319.11|0
1644313200000|2022-02-08 09:40:00|320.98|319.38|321.16|319.56|321.16|319.56|320.98|319.38|0
1644313210000|2022-02-08 09:40:10|321.34|319.74|321.43|319.83|321.43|319.83|321.34|319.74|0
1644313220000|2022-02-08 09:40:20|321.34|319.74|321.52|319.92|321.52|319.92|321.34|319.74|0
1644313230000|2022-02-08 09:40:30|321.88|320.28|321.34|319.74|321.88|320.28|321.34|319.74|0
1644313240000|2022-02-08 09:40:40|321.43|319.83|321.79|320.19|321.79|320.19|321.34|319.74|0
1644313250000|2022-02-08 09:40:50|321.7|320.1|321.25|319.65|321.7|320.1|321.25|319.65|0
1644313260000|2022-02-08 09:41:00|321.07|319.47|321.07|319.47|321.07|319.47|320.98|319.38|0
1644313270000|2022-02-08 09:41:10|321.16|319.56|321.07|319.47|321.16|319.56|321.07|319.47|0
1644313280000|2022-02-08 09:41:20|321.16|319.56|320.98|319.38|321.16|319.56|320.98|319.38|0
1644313290000|2022-02-08 09:41:30|321.07|319.47|320.89|319.29|321.07|319.47|320.89|319.29|0
1644313300000|2022-02-08 09:41:40|321.16|319.56|321.07|319.47|321.16|319.56|321.07|319.47|0
1644313310000|2022-02-08 09:41:50|320.98|319.38|320.89|319.29|321.16|319.56|320.89|319.29|0
1644313320000|2022-02-08 09:42:00|321.07|319.47|321.07|319.47|321.07|319.47|321.07|319.47|0
1644313330000|2022-02-08 09:42:10|320.98|319.38|320.8|319.2|320.98|319.38|320.8|319.2|0
1644313340000|2022-02-08 09:42:20|320.71|319.11|320.44|318.84|320.71|319.11|320.44|318.84|0
1644313350000|2022-02-08 09:42:30|320.35|318.75|320.08|318.48|320.44|318.84|320.08|318.48|0
1644313360000|2022-02-08 09:42:40|320.17|318.57|319.72|318.12|320.17|318.57|319.72|318.12|0
1644313370000|2022-02-08 09:42:50|319.81|318.21|319.63|318.03|319.81|318.21|319.63|318.03|0
1644313380000|2022-02-08 09:43:00|319.72|318.12|319.72|318.12|319.81|318.21|319.72|318.12|0
1644313390000|2022-02-08 09:43:10|319.9|318.3|319.99|318.39|319.99|318.39|319.9|318.3|0
1644313400000|2022-02-08 09:43:20|319.54|317.94|319.54|317.94|319.54|317.94|319.54|317.94|0
1644313410000|2022-02-08 09:43:30|319.63|318.03|319.54|317.94|319.63|318.03|319.54|317.94|0
1644313420000|2022-02-08 09:43:40|319.36|317.76|319.27|317.67|319.36|317.76|319.27|317.67|0
1644313430000|2022-02-08 09:43:50|319.18|317.58|319.72|318.12|319.72|318.12|319.18|317.58|0
1644313440000|2022-02-08 09:44:00|319.81|318.21|319.72|318.12|319.81|318.21|319.72|318.12|0
1644313450000|2022-02-08 09:44:10|319.81|318.21|319.9|318.3|319.9|318.3|319.72|318.12|0
1644313460000|2022-02-08 09:44:20|319.81|318.21|319.72|318.12|319.81|318.21|319.72|318.12|0
1644313470000|2022-02-08 09:44:30|319.9|318.3|319.9|318.3|319.9|318.3|319.81|318.21|0
1644313480000|2022-02-08 09:44:40|319.81|318.21|320.08|318.48|320.08|318.48|319.81|318.21|0
1644313490000|2022-02-08 09:44:50|319.9|318.3|319.98|318.38|319.98|318.38|319.9|318.3|0
1644313500000|2022-02-08 09:45:00|319.9|318.3|319.72|318.12|319.9|318.3|319.72|318.12|0
1644313510000|2022-02-08 09:45:10|319.8|318.2|319.72|318.12|319.9|318.3|319.72|318.12|0
1644313520000|2022-02-08 09:45:20|319.9|318.3|319.72|318.12|319.9|318.3|319.72|318.12|0
1644313530000|2022-02-08 09:45:30|319.8|318.2|319.9|318.3|319.9|318.3|319.8|318.2|0
1644313540000|2022-02-08 09:45:40|319.98|318.38|320.26|318.66|320.26|318.66|319.98|318.38|0
1644313550000|2022-02-08 09:45:50|320.16|318.56|320.26|318.66|320.26|318.66|320.08|318.48|0
1644313560000|2022-02-08 09:46:00|320.34|318.74|320.52|318.92|320.7|319.1|320.26|318.66|0
1644313570000|2022-02-08 09:46:10|320.62|319.02|320.7|319.1|320.7|319.1|320.62|319.02|0
1644313580000|2022-02-08 09:46:20|320.62|319.02|320.52|318.92|320.62|319.02|320.34|318.74|0
1644313590000|2022-02-08 09:46:30|320.62|319.02|320.8|319.2|320.8|319.2|320.62|319.02|0
1644313600000|2022-02-08 09:46:40|320.7|319.1|320.7|319.1|320.7|319.1|320.62|319.02|0
1644313610000|2022-02-08 09:46:50|320.62|319.02|320.8|319.2|320.8|319.2|320.62|319.02|0
1644313620000|2022-02-08 09:47:00|320.52|318.92|320.7|319.1|320.7|319.1|320.52|318.92|0
1644313630000|2022-02-08 09:47:10|320.62|319.02|320.44|318.84|320.62|319.02|320.44|318.84|0
1644313640000|2022-02-08 09:47:20|320.52|318.92|320.44|318.84|320.52|318.92|320.44|318.84|0
1644313650000|2022-02-08 09:47:30|320.26|318.66|319.8|318.2|320.26|318.66|319.8|318.2|0
1644313660000|2022-02-08 09:47:40|319.9|318.3|320.43|318.83|320.43|318.83|319.9|318.3|0
1644313670000|2022-02-08 09:47:50|320.34|318.74|320.34|318.74|320.43|318.83|320.34|318.74|0
1644313680000|2022-02-08 09:48:00|320.26|318.66|320.43|318.83|320.43|318.83|320.26|318.66|0
1644313690000|2022-02-08 09:48:10|320.34|318.74|320.43|318.83|320.43|318.83|320.25|318.65|0
1644313700000|2022-02-08 09:48:20|320.7|319.1|320.79|319.19|320.79|319.19|320.7|319.1|0
1644313710000|2022-02-08 09:48:30|321.24|319.64|321.06|319.46|321.24|319.64|321.06|319.46|0
1644313720000|2022-02-08 09:48:40|321.15|319.55|321.15|319.55|321.24|319.64|321.15|319.55|0
1644313730000|2022-02-08 09:48:50|320.97|319.37|321.06|319.46|321.06|319.46|320.97|319.37|0
1644313740000|2022-02-08 09:49:00|320.97|319.37|320.43|318.83|320.97|319.37|320.43|318.83|0
1644313750000|2022-02-08 09:49:10|320.52|318.92|320.61|319.01|320.61|319.01|320.52|318.92|0
1644313760000|2022-02-08 09:49:20|320.25|318.65|320.25|318.65|320.25|318.65|320.16|318.56|0
1644313770000|2022-02-08 09:49:30|320.16|318.56|320.25|318.65|320.25|318.65|320.16|318.56|0
1644313780000|2022-02-08 09:49:40|320.16|318.56|320.61|319.01|320.61|319.01|320.16|318.56|0
1644313790000|2022-02-08 09:49:50|320.7|319.1|320.52|318.92|320.7|319.1|320.52|318.92|0
1644313800000|2022-02-08 09:50:00|320.43|318.83|323.04|321.44|323.04|321.44|320.43|318.83|0
1644313810000|2022-02-08 09:50:10|322.05|320.45|324.4|322.8|324.4|322.8|322.05|320.45|0
1644313820000|2022-02-08 09:50:20|324.76|323.16|324.22|322.62|324.76|323.16|322.95|321.35|0
1644313830000|2022-02-08 09:50:30|324.48|322.88|325.3|323.7|325.3|323.7|324.48|322.88|0
1644313840000|2022-02-08 09:50:40|325.66|324.06|325.66|324.06|326.21|324.61|325.66|324.06|0
1644313850000|2022-02-08 09:50:50|325.39|323.79|324.58|322.98|325.66|324.06|324.58|322.98|0
1644313860000|2022-02-08 09:51:00|324.48|322.88|322.77|321.17|324.48|322.88|322.77|321.17|0
1644313870000|2022-02-08 09:51:10|322.14|320.54|322.05|320.45|322.77|321.17|322.05|320.45|0
1644313880000|2022-02-08 09:51:20|322.41|320.81|321.78|320.18|322.59|320.99|321.78|320.18|0
1644313890000|2022-02-08 09:51:30|321.6|320|322.23|320.63|322.23|320.63|321.6|320|0
1644313900000|2022-02-08 09:51:40|321.96|320.36|321.69|320.09|321.96|320.36|321.51|319.91|0
1644313910000|2022-02-08 09:51:50|321.6|320|321.33|319.73|321.6|320|321.33|319.73|0
1644313920000|2022-02-08 09:52:00|321.51|319.91|321.51|319.91|321.51|319.91|321.33|319.73|0
1644313930000|2022-02-08 09:52:10|321.69|320.09|322.23|320.63|322.23|320.63|321.69|320.09|0
1644313940000|2022-02-08 09:52:20|321.78|320.18|321.69|320.09|321.78|320.18|321.6|320|0
1644313950000|2022-02-08 09:52:30|321.6|320|321.78|320.18|321.78|320.18|321.6|320|0
1644313960000|2022-02-08 09:52:40|321.87|320.27|321.42|319.82|322.05|320.45|321.42|319.82|0
1644313970000|2022-02-08 09:52:50|319.8|318.2|319.98|318.38|319.98|318.38|319.71|318.11|0
1644313980000|2022-02-08 09:53:00|319.71|318.11|319.26|317.66|319.71|318.11|318.99|317.39|0
1644313990000|2022-02-08 09:53:10|319.35|317.75|319.35|317.75|319.62|318.02|319.26|317.66|0
1644314000000|2022-02-08 09:53:20|319.44|317.84|319.44|317.84|319.53|317.93|319.44|317.84|0
1644314010000|2022-02-08 09:53:30|319.17|317.57|319.44|317.84|319.44|317.84|318.81|317.21|0
1644314020000|2022-02-08 09:53:40|319.71|318.11|319.53|317.93|319.8|318.2|319.53|317.93|0
1644314030000|2022-02-08 09:53:50|319.71|318.11|319.53|317.93|319.89|318.29|319.53|317.93|0
1644314040000|2022-02-08 09:54:00|319.62|318.02|320.07|318.47|320.07|318.47|319.62|318.02|0
1644314050000|2022-02-08 09:54:10|319.98|318.38|319.89|318.29|320.07|318.47|319.89|318.29|0
1644314060000|2022-02-08 09:54:20|320.34|318.74|320.07|318.47|320.34|318.74|320.07|318.47|0
1644314070000|2022-02-08 09:54:30|320.16|318.56|319.44|317.84|320.16|318.56|319.44|317.84|0
1644314080000|2022-02-08 09:54:40|319.53|317.93|319.62|318.02|319.62|318.02|319.53|317.93|0
1644314090000|2022-02-08 09:54:50|319.44|317.84|319.35|317.75|319.71|318.11|319.35|317.75|0
1644314100000|2022-02-08 09:55:00|319.62|318.02|318.81|317.21|319.62|318.02|318.81|317.21|0
1644314110000|2022-02-08 09:55:10|317.92|316.32|317.74|316.14|317.92|316.32|317.74|316.14|0
1644314120000|2022-02-08 09:55:20|318.28|316.68|317.92|316.32|318.28|316.68|317.92|316.32|0
1644314130000|2022-02-08 09:55:30|317.74|316.14|317.29|315.69|317.92|316.32|317.29|315.69|0
1644314140000|2022-02-08 09:55:40|317.47|315.87|316.75|315.15|317.47|315.87|316.75|315.15|0
1644314150000|2022-02-08 09:55:50|316.57|314.97|316.66|315.06|316.84|315.24|316.57|314.97|0
1644314160000|2022-02-08 09:56:00|316.75|315.15|317.02|315.42|317.29|315.69|316.75|315.15|0
1644314170000|2022-02-08 09:56:10|316.93|315.33|316.93|315.33|317.02|315.42|316.93|315.33|0
1644314180000|2022-02-08 09:56:20|316.84|315.24|316.93|315.33|317.02|315.42|316.84|315.24|0
1644314190000|2022-02-08 09:56:30|317.02|315.42|317.11|315.51|317.11|315.51|316.75|315.15|0
1644314200000|2022-02-08 09:56:40|317.02|315.42|317.11|315.51|317.11|315.51|317.02|315.42|0
1644314210000|2022-02-08 09:56:50|316.93|315.33|317.02|315.42|317.2|315.6|316.93|315.33|0
1644314220000|2022-02-08 09:57:00|317.56|315.96|317.02|315.42|317.56|315.96|317.02|315.42|0
1644314230000|2022-02-08 09:57:10|317.38|315.78|317.46|315.86|317.74|316.14|317.38|315.78|0
1644314240000|2022-02-08 09:57:20|317.64|316.04|317.56|315.96|317.82|316.22|317.56|315.96|0
1644314250000|2022-02-08 09:57:30|317.46|315.86|317.29|315.69|317.46|315.86|317.29|315.69|0
1644314260000|2022-02-08 09:57:40|317.56|315.96|317.92|316.32|317.92|316.32|317.56|315.96|0
1644314270000|2022-02-08 09:57:50|318.09|316.49|318.09|316.49|318.09|316.49|318|316.4|0
1644314280000|2022-02-08 09:58:00|317.74|316.14|317.56|315.96|317.74|316.14|317.56|315.96|0
1644314290000|2022-02-08 09:58:10|317.74|316.14|317.92|316.32|317.92|316.32|317.46|315.86|0
1644314300000|2022-02-08 09:58:20|317.91|316.31|317.91|316.31|317.91|316.31|317.91|316.31|0
1644314310000|2022-02-08 09:58:30|317.56|315.96|317.56|315.96|317.56|315.96|317.56|315.96|0
1644314320000|2022-02-08 09:58:40|317.91|316.31|317.56|315.96|317.91|316.31|317.56|315.96|0
1644314330000|2022-02-08 09:58:50|317.38|315.78|317.2|315.6|317.38|315.78|317.02|315.42|0
1644314340000|2022-02-08 09:59:00|316.75|315.15|317.02|315.42|317.02|315.42|316.75|315.15|0
1644314350000|2022-02-08 09:59:10|317.11|315.51|316.3|314.7|317.11|315.51|316.3|314.7|0
1644314360000|2022-02-08 09:59:20|316.13|314.53|316.13|314.53|316.3|314.7|316.13|314.53|0
1644314370000|2022-02-08 09:59:30|316.03|314.43|316.84|315.24|316.84|315.24|316.03|314.43|0
1644314380000|2022-02-08 09:59:40|316.75|315.15|316.84|315.24|316.84|315.24|316.75|315.15|0
1644314390000|2022-02-08 09:59:50|316.93|315.33|316.93|315.33|316.93|315.33|316.93|315.33|0
1644314400000|2022-02-08 10:00:00|317.02|315.42|315.59|313.99|317.02|315.42|315.59|313.99|0
1644314410000|2022-02-08 10:00:10|315.32|313.72|315.41|313.81|315.77|314.17|315.32|313.72|0
1644314420000|2022-02-08 10:00:20|315.5|313.9|315.41|313.81|315.5|313.9|315.32|313.72|0
1644314430000|2022-02-08 10:00:30|315.59|313.99|315.95|314.35|315.95|314.35|315.5|313.9|0
1644314440000|2022-02-08 10:00:40|315.77|314.17|315.41|313.81|315.77|314.17|315.41|313.81|0
1644314450000|2022-02-08 10:00:50|315.5|313.9|315.59|313.99|315.95|314.35|315.5|313.9|0
1644314460000|2022-02-08 10:01:00|315.77|314.17|315.77|314.17|315.77|314.17|315.59|313.99|0
1644314470000|2022-02-08 10:01:10|315.95|314.35|315.95|314.35|315.95|314.35|315.77|314.17|0
1644314480000|2022-02-08 10:01:20|316.12|314.52|315.41|313.81|316.12|314.52|315.41|313.81|0
1644314490000|2022-02-08 10:01:30|315.59|313.99|315.59|313.99|315.77|314.17|315.59|313.99|0
1644314500000|2022-02-08 10:01:40|315.41|313.81|315.41|313.81|315.41|313.81|315.41|313.81|0
1644314520000|2022-02-08 10:02:00|315.23|313.63|314.52|312.92|315.23|313.63|314.16|312.56|0
1644314530000|2022-02-08 10:02:10|314.6|313|314.52|312.92|314.7|313.1|314.52|312.92|0
1644314540000|2022-02-08 10:02:20|314.7|313.1|314.7|313.1|314.7|313.1|314.6|313|0
1644314550000|2022-02-08 10:02:30|314.78|313.18|314.78|313.18|314.78|313.18|314.78|313.18|0
1644314560000|2022-02-08 10:02:40|314.87|313.27|314.87|313.27|315.05|313.45|314.87|313.27|0
1644314570000|2022-02-08 10:02:50|314.78|313.18|314.96|313.36|314.96|313.36|314.78|313.18|0
1644314580000|2022-02-08 10:03:00|314.87|313.27|314.87|313.27|314.96|313.36|314.87|313.27|0
1644314590000|2022-02-08 10:03:10|315.05|313.45|315.67|314.07|315.67|314.07|315.05|313.45|0
1644314600000|2022-02-08 10:03:20|315.77|314.17|315.05|313.45|315.77|314.17|314.87|313.27|0
1644314610000|2022-02-08 10:03:30|314.96|313.36|314.78|313.18|314.96|313.36|314.7|313.1|0
1644314620000|2022-02-08 10:03:40|314.87|313.27|314.87|313.27|314.87|313.27|314.7|313.1|0
1644314630000|2022-02-08 10:03:50|314.7|313.1|315.05|313.45|315.05|313.45|314.7|313.1|0
1644314640000|2022-02-08 10:04:00|315.59|313.99|315.49|313.89|315.59|313.99|315.41|313.81|0
1644314650000|2022-02-08 10:04:10|315.41|313.81|315.59|313.99|315.59|313.99|315.41|313.81|0
1644314660000|2022-02-08 10:04:20|315.76|314.16|315.76|314.16|315.76|314.16|315.76|314.16|0
1644314670000|2022-02-08 10:04:30|315.59|313.99|315.59|313.99|315.76|314.16|315.59|313.99|0
1644314680000|2022-02-08 10:04:40|315.41|313.81|315.31|313.71|315.41|313.81|315.31|313.71|0
1644314690000|2022-02-08 10:04:50|315.05|313.45|315.05|313.45|315.05|313.45|314.78|313.18|0
1644314700000|2022-02-08 10:05:00|314.96|313.36|315.05|313.45|315.05|313.45|314.96|313.36|0
1644314710000|2022-02-08 10:05:10|315.41|313.81|315.85|314.25|315.85|314.25|315.41|313.81|0
1644314720000|2022-02-08 10:05:20|315.67|314.07|315.94|314.34|315.94|314.34|315.59|313.99|0
1644314730000|2022-02-08 10:05:30|315.76|314.16|315.49|313.89|315.76|314.16|315.49|313.89|0
1644314740000|2022-02-08 10:05:40|315.76|314.16|315.59|313.99|315.76|314.16|315.59|313.99|0
1644314750000|2022-02-08 10:05:50|315.41|313.81|315.23|313.63|315.41|313.81|315.23|313.63|0
1644314760000|2022-02-08 10:06:00|315.05|313.45|315.05|313.45|315.14|313.54|315.05|313.45|0
1644314770000|2022-02-08 10:06:10|315.14|313.54|315.58|313.98|315.58|313.98|315.14|313.54|0
1644314780000|2022-02-08 10:06:20|315.49|313.89|315.58|313.98|315.58|313.98|315.41|313.81|0
1644314790000|2022-02-08 10:06:30|315.76|314.16|315.67|314.07|315.85|314.25|315.67|314.07|0
1644314800000|2022-02-08 10:06:40|315.41|313.81|315.49|313.89|315.58|313.98|315.41|313.81|0
1644314810000|2022-02-08 10:06:50|315.41|313.81|315.23|313.63|315.41|313.81|315.23|313.63|0
1644314820000|2022-02-08 10:07:00|315.05|313.45|315.31|313.71|315.41|313.81|315.05|313.45|0
1644314830000|2022-02-08 10:07:10|315.23|313.63|314.87|313.27|315.23|313.63|314.87|313.27|0
1644314840000|2022-02-08 10:07:20|315.05|313.45|315.05|313.45|315.05|313.45|315.05|313.45|0
1644314850000|2022-02-08 10:07:30|315.23|313.63|314.96|313.36|315.23|313.63|314.96|313.36|0
1644314860000|2022-02-08 10:07:40|315.23|313.63|315.49|313.89|315.58|313.98|315.23|313.63|0
1644314870000|2022-02-08 10:07:50|315.67|314.07|315.58|313.98|315.67|314.07|315.49|313.89|0
1644314880000|2022-02-08 10:08:00|315.76|314.16|315.58|313.98|315.76|314.16|315.4|313.8|0
1644314900000|2022-02-08 10:08:20|315.76|314.16|315.85|314.25|315.94|314.34|315.76|314.16|0
1644314910000|2022-02-08 10:08:30|315.76|314.16|316.03|314.43|316.03|314.43|315.67|314.07|0
1644314920000|2022-02-08 10:08:40|315.85|314.25|315.76|314.16|315.94|314.34|315.76|314.16|0
1644314930000|2022-02-08 10:08:50|315.85|314.25|315.58|313.98|316.12|314.52|315.58|313.98|0
1644314940000|2022-02-08 10:09:00|315.67|314.07|315.94|314.34|315.94|314.34|315.67|314.07|0
1644314950000|2022-02-08 10:09:10|316.2|314.6|316.47|314.87|316.47|314.87|316.2|314.6|0
1644314960000|2022-02-08 10:09:20|316.38|314.78|316.56|314.96|316.56|314.96|316.38|314.78|0
1644314970000|2022-02-08 10:09:30|316.47|314.87|316.47|314.87|316.65|315.05|316.47|314.87|0
1644314980000|2022-02-08 10:09:40|316.3|314.7|316.3|314.7|316.3|314.7|316.3|314.7|0
1644314990000|2022-02-08 10:09:50|316.38|314.78|316.47|314.87|316.47|314.87|316.38|314.78|0
1644315000000|2022-02-08 10:10:00|316.65|315.05|316.02|314.42|316.65|315.05|316.02|314.42|0
1644315010000|2022-02-08 10:10:10|315.76|314.16|315.76|314.16|315.94|314.34|315.76|314.16|0
1644315020000|2022-02-08 10:10:20|316.12|314.52|316.47|314.87|316.47|314.87|316.12|314.52|0
1644315030000|2022-02-08 10:10:30|316.56|314.96|316.56|314.96|316.56|314.96|316.47|314.87|0
1644315040000|2022-02-08 10:10:40|316.65|315.05|316.83|315.23|316.83|315.23|316.47|314.87|0
1644315050000|2022-02-08 10:10:50|316.74|315.14|316.83|315.23|316.83|315.23|316.74|315.14|0
1644315060000|2022-02-08 10:11:00|316.65|315.05|316.65|315.05|316.65|315.05|316.47|314.87|0
1644315070000|2022-02-08 10:11:10|316.74|315.14|316.83|315.23|316.83|315.23|316.74|315.14|0
1644315080000|2022-02-08 10:11:20|316.92|315.32|316.47|314.87|316.92|315.32|316.47|314.87|0
1644315090000|2022-02-08 10:11:30|316.38|314.78|316.65|315.05|316.65|315.05|316.38|314.78|0
1644315100000|2022-02-08 10:11:40|316.74|315.14|317.01|315.41|317.01|315.41|316.74|315.14|0
1644315110000|2022-02-08 10:11:50|316.92|315.32|316.74|315.14|316.92|315.32|316.65|315.05|0
1644315120000|2022-02-08 10:12:00|316.65|315.05|316.47|314.87|316.65|315.05|316.29|314.69|0
1644315130000|2022-02-08 10:12:10|316.65|315.05|316.65|315.05|316.74|315.14|316.65|315.05|0
1644315140000|2022-02-08 10:12:20|316.83|315.23|316.83|315.23|316.83|315.23|316.83|315.23|0
1644315150000|2022-02-08 10:12:30|316.65|315.05|316.65|315.05|316.65|315.05|316.47|314.87|0
1644315160000|2022-02-08 10:12:40|316.74|315.14|316.74|315.14|316.74|315.14|316.74|315.14|0
1644315170000|2022-02-08 10:12:50|316.83|315.23|316.65|315.05|316.83|315.23|316.65|315.05|0
1644315180000|2022-02-08 10:13:00|316.47|314.87|316.38|314.78|316.47|314.87|316.38|314.78|0
1644315190000|2022-02-08 10:13:10|316.2|314.6|316.56|314.96|316.65|315.05|316.2|314.6|0
1644315200000|2022-02-08 10:13:20|316.29|314.69|316.2|314.6|316.29|314.69|316.11|314.51|0
1644315210000|2022-02-08 10:13:30|316.11|314.51|316.11|314.51|316.11|314.51|315.94|314.34|0
1644315220000|2022-02-08 10:13:40|316.29|314.69|316.2|314.6|316.29|314.69|316.11|314.51|0
1644315230000|2022-02-08 10:13:50|316.11|314.51|316.2|314.6|316.2|314.6|316.11|314.51|0
1644315240000|2022-02-08 10:14:00|316.11|314.51|315.76|314.16|316.11|314.51|315.66|314.06|0
1644315250000|2022-02-08 10:14:10|315.84|314.24|315.76|314.16|315.84|314.24|315.76|314.16|0
1644315260000|2022-02-08 10:14:20|315.58|313.98|315.58|313.98|315.76|314.16|315.58|313.98|0
1644315270000|2022-02-08 10:14:30|315.76|314.16|315.58|313.98|315.76|314.16|315.58|313.98|0
1644315280000|2022-02-08 10:14:40|315.84|314.24|315.76|314.16|315.84|314.24|315.76|314.16|0
1644315290000|2022-02-08 10:14:50|315.58|313.98|315.04|313.44|315.58|313.98|315.04|313.44|0
1644315300000|2022-02-08 10:15:00|315.22|313.62|315.22|313.62|315.31|313.71|315.22|313.62|0
1644315310000|2022-02-08 10:15:10|315.04|313.44|315.04|313.44|315.04|313.44|314.86|313.26|0
1644315320000|2022-02-08 10:15:20|315.13|313.53|315.4|313.8|315.4|313.8|315.04|313.44|0
1644315330000|2022-02-08 10:15:30|315.22|313.62|315.48|313.88|315.48|313.88|315.22|313.62|0
1644315340000|2022-02-08 10:15:40|315.4|313.8|315.58|313.98|315.76|314.16|315.4|313.8|0
1644315350000|2022-02-08 10:15:50|315.48|313.88|315.31|313.71|315.48|313.88|315.31|313.71|0
1644315360000|2022-02-08 10:16:00|315.4|313.8|315.13|313.53|315.4|313.8|315.13|313.53|0
1644315370000|2022-02-08 10:16:10|315.04|313.44|315.22|313.62|315.22|313.62|315.04|313.44|0
1644315380000|2022-02-08 10:16:20|315.31|313.71|315.31|313.71|315.31|313.71|315.31|313.71|0
1644315390000|2022-02-08 10:16:30|315.22|313.62|315.3|313.7|315.4|313.8|315.04|313.44|0
1644315400000|2022-02-08 10:16:40|315.22|313.62|315.04|313.44|315.22|313.62|315.04|313.44|0
1644315410000|2022-02-08 10:16:50|314.86|313.26|315.04|313.44|315.04|313.44|314.86|313.26|0
1644315420000|2022-02-08 10:17:00|315.22|313.62|313.79|312.19|315.22|313.62|313.79|312.19|0
1644315430000|2022-02-08 10:17:10|313.62|312.02|313.62|312.02|313.79|312.19|313.62|312.02|0
1644315440000|2022-02-08 10:17:20|313.44|311.84|312.9|311.3|313.44|311.84|312.9|311.3|0
1644315450000|2022-02-08 10:17:30|312.99|311.39|312.55|310.95|312.99|311.39|312.55|310.95|0
1644315460000|2022-02-08 10:17:40|312.63|311.03|312.73|311.13|312.81|311.21|312.63|311.03|0
1644315470000|2022-02-08 10:17:50|312.9|311.3|312.55|310.95|312.9|311.3|312.55|310.95|0
1644315480000|2022-02-08 10:18:00|312.73|311.13|312.9|311.3|312.9|311.3|312.73|311.13|0
1644315490000|2022-02-08 10:18:10|313.08|311.48|312.9|311.3|313.08|311.48|312.81|311.21|0
1644315500000|2022-02-08 10:18:20|313.08|311.48|313.08|311.48|313.26|311.66|313.08|311.48|0
1644315510000|2022-02-08 10:18:30|312.9|311.3|313.26|311.66|313.26|311.66|312.9|311.3|0
1644315520000|2022-02-08 10:18:40|313.08|311.48|313.26|311.66|313.26|311.66|313.08|311.48|0
1644315530000|2022-02-08 10:18:50|313.17|311.57|313.08|311.48|313.17|311.57|313.08|311.48|0
1644315540000|2022-02-08 10:19:00|313.26|311.66|312.9|311.3|313.26|311.66|312.9|311.3|0
1644315550000|2022-02-08 10:19:10|313.17|311.57|313.26|311.66|313.26|311.66|313.08|311.48|0
1644315560000|2022-02-08 10:19:20|313.44|311.84|313.44|311.84|313.44|311.84|313.44|311.84|0
1644315570000|2022-02-08 10:19:30|313.61|312.01|313.44|311.84|313.79|312.19|313.44|311.84|0
1644315580000|2022-02-08 10:19:40|313.08|311.48|313.08|311.48|313.26|311.66|313.08|311.48|0
1644315590000|2022-02-08 10:19:50|313.26|311.66|313.26|311.66|313.26|311.66|313.26|311.66|0
1644315600000|2022-02-08 10:20:00|313.16|311.56|313.08|311.48|313.16|311.56|313.08|311.48|0
1644315610000|2022-02-08 10:20:10|313.44|311.84|313.61|312.01|313.61|312.01|313.26|311.66|0
1644315620000|2022-02-08 10:20:20|313.43|311.83|313.43|311.83|313.43|311.83|313.43|311.83|0
1644315630000|2022-02-08 10:20:30|313.61|312.01|313.97|312.37|313.97|312.37|313.61|312.01|0
1644315640000|2022-02-08 10:20:40|313.61|312.01|313.61|312.01|313.79|312.19|313.61|312.01|0
1644315650000|2022-02-08 10:20:50|313.79|312.19|313.61|312.01|313.79|312.19|313.61|312.01|0
1644315660000|2022-02-08 10:21:00|313.79|312.19|313.43|311.83|313.79|312.19|313.43|311.83|0
1644315670000|2022-02-08 10:21:10|313.26|311.66|313.43|311.83|313.61|312.01|313.26|311.66|0
1644315680000|2022-02-08 10:21:20|313.61|312.01|313.61|312.01|313.7|312.1|313.61|312.01|0
1644315690000|2022-02-08 10:21:30|313.52|311.92|313.26|311.66|313.52|311.92|313.26|311.66|0
1644315700000|2022-02-08 10:21:40|313.61|312.01|313.43|311.83|313.61|312.01|313.43|311.83|0
1644315710000|2022-02-08 10:21:50|313.26|311.66|313.43|311.83|313.43|311.83|313.26|311.66|0
1644315720000|2022-02-08 10:22:00|313.34|311.74|313.26|311.66|313.43|311.83|313.26|311.66|0
1644315730000|2022-02-08 10:22:10|313.43|311.83|313.08|311.48|313.43|311.83|313.08|311.48|0
1644315740000|2022-02-08 10:22:20|312.9|311.3|312.45|310.85|312.9|311.3|312.45|310.85|0
1644315750000|2022-02-08 10:22:30|312.37|310.77|312.37|310.77|312.37|310.77|312.19|310.59|0
1644315760000|2022-02-08 10:22:40|312.54|310.94|312.37|310.77|312.54|310.94|312.37|310.77|0
1644315770000|2022-02-08 10:22:50|312.72|311.12|313.08|311.48|313.08|311.48|312.72|311.12|0
1644315780000|2022-02-08 10:23:00|312.98|311.38|313.08|311.48|313.08|311.48|312.98|311.38|0
1644315790000|2022-02-08 10:23:10|312.98|311.38|313.25|311.65|313.25|311.65|312.98|311.38|0
1644315800000|2022-02-08 10:23:20|313.08|311.48|312.81|311.21|313.08|311.48|312.81|311.21|0
1644315810000|2022-02-08 10:23:30|312.72|311.12|312.37|310.77|312.72|311.12|312.19|310.59|0
1644315820000|2022-02-08 10:23:40|312.27|310.67|312.37|310.77|312.54|310.94|312.27|310.67|0
1644315830000|2022-02-08 10:23:50|312.19|310.59|312.27|310.67|312.27|310.67|312.19|310.59|0
1644315840000|2022-02-08 10:24:00|312.19|310.59|312.01|310.41|312.19|310.59|312.01|310.41|0
1644315850000|2022-02-08 10:24:10|312.19|310.59|312.01|310.41|312.19|310.59|312.01|310.41|0
1644315860000|2022-02-08 10:24:20|312.19|310.59|312.01|310.41|312.19|310.59|312.01|310.41|0
1644315870000|2022-02-08 10:24:30|311.83|310.23|311.83|310.23|312.01|310.41|311.83|310.23|0
1644315880000|2022-02-08 10:24:40|312.01|310.41|312.01|310.41|312.01|310.41|311.92|310.32|0
1644315890000|2022-02-08 10:24:50|311.92|310.32|312.19|310.59|312.19|310.59|311.92|310.32|0
1644315900000|2022-02-08 10:25:00|311.65|310.05|312.01|310.41|312.19|310.59|311.65|310.05|0
1644315910000|2022-02-08 10:25:10|311.83|310.23|312.27|310.67|312.36|310.76|311.83|310.23|0
1644315920000|2022-02-08 10:25:20|312.54|310.94|313.25|311.65|313.25|311.65|312.54|310.94|0
1644315930000|2022-02-08 10:25:30|313.07|311.47|312.72|311.12|313.07|311.47|312.72|311.12|0
1644315940000|2022-02-08 10:25:40|312.9|311.3|313.61|312.01|313.61|312.01|312.9|311.3|0
1644315950000|2022-02-08 10:25:50|313.25|311.65|313.43|311.83|313.43|311.83|313.25|311.65|0
1644315960000|2022-02-08 10:26:00|313.07|311.47|313.07|311.47|313.07|311.47|312.9|311.3|0
1644315970000|2022-02-08 10:26:10|313.61|312.01|313.07|311.47|313.61|312.01|313.07|311.47|0
1644315980000|2022-02-08 10:26:20|313.25|311.65|312.63|311.03|313.25|311.65|312.63|311.03|0
1644315990000|2022-02-08 10:26:30|312.9|311.3|312.72|311.12|312.9|311.3|312.63|311.03|0
1644316000000|2022-02-08 10:26:40|312.8|311.2|312.9|311.3|312.9|311.3|312.72|311.12|0
1644316010000|2022-02-08 10:26:50|312.72|311.12|312.72|311.12|312.9|311.3|312.72|311.12|0
1644316020000|2022-02-08 10:27:00|312.8|311.2|312.54|310.94|312.8|311.2|312.54|310.94|0
1644316030000|2022-02-08 10:27:10|312.72|311.12|312.72|311.12|312.9|311.3|312.72|311.12|0
1644316040000|2022-02-08 10:27:20|312.54|310.94|312.9|311.3|312.9|311.3|312.54|310.94|0
1644316050000|2022-02-08 10:27:30|312.72|311.12|312.98|311.38|313.07|311.47|312.72|311.12|0
1644316060000|2022-02-08 10:27:40|312.9|311.3|313.07|311.47|313.07|311.47|312.9|311.3|0
1644316070000|2022-02-08 10:27:50|313.16|311.56|313.43|311.83|313.43|311.83|313.16|311.56|0
1644316080000|2022-02-08 10:28:00|313.25|311.65|313.25|311.65|313.34|311.74|313.25|311.65|0
1644316090000|2022-02-08 10:28:10|313.16|311.56|313.25|311.65|313.25|311.65|313.16|311.56|0
1644316100000|2022-02-08 10:28:20|313.43|311.83|313.61|312.01|313.61|312.01|313.43|311.83|0
1644316110000|2022-02-08 10:28:30|313.43|311.83|313.43|311.83|313.43|311.83|313.43|311.83|0
1644316120000|2022-02-08 10:28:40|313.61|312.01|314.94|313.34|314.94|313.34|313.61|312.01|0
1644316130000|2022-02-08 10:28:50|315.03|313.43|314.67|313.07|315.03|313.43|314.67|313.07|0
1644316140000|2022-02-08 10:29:00|314.32|312.72|314.14|312.54|314.76|313.16|314.14|312.54|0
1644316150000|2022-02-08 10:29:10|314.32|312.72|314.32|312.72|314.32|312.72|313.96|312.36|0
1644316160000|2022-02-08 10:29:20|314.14|312.54|314.14|312.54|314.14|312.54|313.96|312.36|0
1644316170000|2022-02-08 10:29:30|313.96|312.36|313.78|312.18|314.14|312.54|313.78|312.18|0
1644316180000|2022-02-08 10:29:40|314.14|312.54|314.05|312.45|314.32|312.72|314.05|312.45|0
1644316190000|2022-02-08 10:29:50|313.96|312.36|314.14|312.54|314.14|312.54|313.96|312.36|0
1644316200000|2022-02-08 10:30:00|314.05|312.45|313.78|312.18|314.14|312.54|313.78|312.18|0
1644316210000|2022-02-08 10:30:10|314.05|312.45|314.14|312.54|314.14|312.54|314.05|312.45|0
1644316220000|2022-02-08 10:30:20|314.05|312.45|314.14|312.54|314.14|312.54|314.05|312.45|0
1644316230000|2022-02-08 10:30:30|314.05|312.45|314.32|312.72|314.32|312.72|314.05|312.45|0
1644316240000|2022-02-08 10:30:40|314.67|313.07|314.67|313.07|314.67|313.07|314.67|313.07|0
1644316250000|2022-02-08 10:30:50|314.58|312.98|314.49|312.89|314.58|312.98|314.49|312.89|0
1644316260000|2022-02-08 10:31:00|314.67|313.07|314.67|313.07|314.67|313.07|314.67|313.07|0
1644316280000|2022-02-08 10:31:20|315.21|313.61|315.21|313.61|315.21|313.61|315.21|313.61|0
1644316290000|2022-02-08 10:31:30|315.39|313.79|315.39|313.79|315.39|313.79|315.39|313.79|0
1644316300000|2022-02-08 10:31:40|315.21|313.61|315.39|313.79|315.39|313.79|315.21|313.61|0
1644316310000|2022-02-08 10:31:50|315.38|313.78|315.38|313.78|315.38|313.78|315.29|313.69|0
1644316320000|2022-02-08 10:32:00|315.56|313.96|315.38|313.78|315.56|313.96|315.38|313.78|0
1644316330000|2022-02-08 10:32:10|315.56|313.96|315.56|313.96|315.56|313.96|315.47|313.87|0
1644316340000|2022-02-08 10:32:20|315.65|314.05|315.74|314.14|315.74|314.14|315.56|313.96|0
1644316350000|2022-02-08 10:32:30|315.56|313.96|315.21|313.61|315.56|313.96|315.21|313.61|0
1644316360000|2022-02-08 10:32:40|315.29|313.69|315.38|313.78|315.38|313.78|315.29|313.69|0
1644316370000|2022-02-08 10:32:50|315.21|313.61|315.03|313.43|315.21|313.61|315.03|313.43|0
1644316380000|2022-02-08 10:33:00|315.47|313.87|315.56|313.96|315.56|313.96|315.29|313.69|0
1644316390000|2022-02-08 10:33:10|315.74|314.14|315.74|314.14|315.74|314.14|315.74|314.14|0
1644316400000|2022-02-08 10:33:20|315.56|313.96|314.85|313.25|315.56|313.96|314.85|313.25|0
1644316410000|2022-02-08 10:33:30|315.03|313.43|314.85|313.25|315.03|313.43|314.85|313.25|0
1644316420000|2022-02-08 10:33:40|314.76|313.16|314.49|312.89|314.76|313.16|314.49|312.89|0
1644316430000|2022-02-08 10:33:50|314.85|313.25|314.76|313.16|314.85|313.25|314.76|313.16|0
1644316440000|2022-02-08 10:34:00|314.85|313.25|314.85|313.25|314.85|313.25|314.85|313.25|0
1644316450000|2022-02-08 10:34:10|315.03|313.43|314.93|313.33|315.03|313.43|314.93|313.33|0
1644316460000|2022-02-08 10:34:20|315.03|313.43|314.93|313.33|315.03|313.43|314.93|313.33|0
1644316470000|2022-02-08 10:34:30|315.03|313.43|315.03|313.43|315.03|313.43|314.85|313.25|0
1644316480000|2022-02-08 10:34:40|314.93|313.33|314.93|313.33|314.93|313.33|314.85|313.25|0
1644316490000|2022-02-08 10:34:50|314.85|313.25|314.93|313.33|314.93|313.33|314.85|313.25|0
1644316500000|2022-02-08 10:35:00|315.03|313.43|314.85|313.25|315.2|313.6|314.85|313.25|0
1644316510000|2022-02-08 10:35:10|314.93|313.33|315.2|313.6|315.2|313.6|314.93|313.33|0
1644316520000|2022-02-08 10:35:20|315.11|313.51|315.29|313.69|315.29|313.69|315.11|313.51|0
1644316530000|2022-02-08 10:35:30|315.2|313.6|315.2|313.6|315.2|313.6|315.2|313.6|0
1644316540000|2022-02-08 10:35:40|315.03|313.43|314.93|313.33|315.03|313.43|314.85|313.25|0
1644316550000|2022-02-08 10:35:50|315.02|313.42|315.02|313.42|315.11|313.51|315.02|313.42|0
1644316560000|2022-02-08 10:36:00|315.29|313.69|315.02|313.42|315.29|313.69|315.02|313.42|0
1644316570000|2022-02-08 10:36:10|315.29|313.69|315.29|313.69|315.38|313.78|315.29|313.69|0
1644316580000|2022-02-08 10:36:20|315.38|313.78|315.29|313.69|315.38|313.78|315.2|313.6|0
1644316590000|2022-02-08 10:36:30|315.11|313.51|315.38|313.78|315.38|313.78|315.11|313.51|0
1644316600000|2022-02-08 10:36:40|315.56|313.96|315.74|314.14|315.74|314.14|315.56|313.96|0
1644316610000|2022-02-08 10:36:50|315.64|314.04|315.38|313.78|315.64|314.04|315.38|313.78|0
1644316620000|2022-02-08 10:37:00|315.2|313.6|315.2|313.6|315.29|313.69|315.2|313.6|0
1644316630000|2022-02-08 10:37:10|315.38|313.78|315.11|313.51|315.38|313.78|315.11|313.51|0
1644316640000|2022-02-08 10:37:20|315.02|313.42|314.67|313.07|315.02|313.42|314.57|312.97|0
1644316650000|2022-02-08 10:37:30|314.85|313.25|314.85|313.25|314.85|313.25|314.85|313.25|0
1644316670000|2022-02-08 10:37:50|314.84|313.24|314.75|313.15|315.02|313.42|314.75|313.15|0
1644316680000|2022-02-08 10:38:00|314.84|313.24|315.02|313.42|315.2|313.6|314.84|313.24|0
1644316690000|2022-02-08 10:38:10|315.11|313.51|314.93|313.33|315.11|313.51|314.93|313.33|0
1644316700000|2022-02-08 10:38:20|315.02|313.42|313.83|312.23|315.02|313.42|313.83|312.23|0
1644316710000|2022-02-08 10:38:30|313.73|312.13|313.47|311.87|313.73|312.13|313.47|311.87|0
1644316720000|2022-02-08 10:38:40|313.65|312.05|313.65|312.05|313.73|312.13|313.65|312.05|0
1644316730000|2022-02-08 10:38:50|313.82|312.22|313.91|312.31|313.91|312.31|313.82|312.22|0
1644316740000|2022-02-08 10:39:00|314|312.4|314.18|312.58|314.18|312.58|314|312.4|0
1644316750000|2022-02-08 10:39:10|314|312.4|313.91|312.31|314|312.4|313.91|312.31|0
1644316760000|2022-02-08 10:39:20|313.73|312.13|314|312.4|314.09|312.49|313.73|312.13|0
1644316770000|2022-02-08 10:39:30|313.82|312.22|313.82|312.22|313.91|312.31|313.82|312.22|0
1644316780000|2022-02-08 10:39:40|313.91|312.31|313.82|312.22|313.91|312.31|313.82|312.22|0
1644316790000|2022-02-08 10:39:50|313.91|312.31|315.29|313.69|315.29|313.69|313.91|312.31|0
1644316800000|2022-02-08 10:40:00|315.2|313.6|314.75|313.15|315.2|313.6|314.75|313.15|0
1644316810000|2022-02-08 10:40:10|314.84|313.24|315.11|313.51|315.11|313.51|314.84|313.24|0
1644316820000|2022-02-08 10:40:20|315.2|313.6|315.11|313.51|315.2|313.6|315.02|313.42|0
1644316830000|2022-02-08 10:40:30|315.02|313.42|315.29|313.69|315.29|313.69|315.02|313.42|0
1644316840000|2022-02-08 10:40:40|315.11|313.51|314.75|313.15|315.11|313.51|314.75|313.15|0
1644316850000|2022-02-08 10:40:50|314.93|313.33|314.93|313.33|314.93|313.33|314.84|313.24|0
1644316860000|2022-02-08 10:41:00|315.02|313.42|314.93|313.33|315.02|313.42|314.93|313.33|0
1644316870000|2022-02-08 10:41:10|315.11|313.51|315.29|313.69|315.29|313.69|315.11|313.51|0
1644316880000|2022-02-08 10:41:20|315.11|313.51|315.2|313.6|315.2|313.6|315.11|313.51|0
1644316890000|2022-02-08 10:41:30|315.29|313.69|314.84|313.24|315.29|313.69|314.84|313.24|0
1644316900000|2022-02-08 10:41:40|314.66|313.06|314.75|313.15|314.75|313.15|314.66|313.06|0
1644316910000|2022-02-08 10:41:50|314.84|313.24|314.93|313.33|314.93|313.33|314.84|313.24|0
1644316920000|2022-02-08 10:42:00|315.02|313.42|315.11|313.51|315.11|313.51|315.02|313.42|0
1644316930000|2022-02-08 10:42:10|315.2|313.6|315.29|313.69|315.29|313.69|315.19|313.59|0
1644316940000|2022-02-08 10:42:20|315.19|313.59|315.19|313.59|315.19|313.59|315.19|313.59|0
1644316950000|2022-02-08 10:42:30|315.29|313.69|315.19|313.59|315.29|313.69|315.11|313.51|0
1644316960000|2022-02-08 10:42:40|315.11|313.51|315.11|313.51|315.11|313.51|314.93|313.33|0
1644316970000|2022-02-08 10:42:50|315.29|313.69|315.82|314.22|315.82|314.22|315.29|313.69|0
1644316980000|2022-02-08 10:43:00|315.64|314.04|315.73|314.13|315.73|314.13|315.64|314.04|0
1644316990000|2022-02-08 10:43:10|316|314.4|316|314.4|316|314.4|315.82|314.22|0
1644317000000|2022-02-08 10:43:20|315.82|314.22|315.91|314.31|316|314.4|315.82|314.22|0
1644317010000|2022-02-08 10:43:30|315.82|314.22|316|314.4|316|314.4|315.82|314.22|0
1644317020000|2022-02-08 10:43:40|316.18|314.58|316|314.4|316.18|314.58|316|314.4|0
1644317030000|2022-02-08 10:43:50|316.18|314.58|315.82|314.22|316.18|314.58|315.82|314.22|0
1644317040000|2022-02-08 10:44:00|316|314.4|315.91|314.31|316|314.4|315.91|314.31|0
1644317050000|2022-02-08 10:44:10|315.82|314.22|316.18|314.58|316.18|314.58|315.82|314.22|0
1644317060000|2022-02-08 10:44:20|316|314.4|315.82|314.22|316|314.4|315.82|314.22|0
1644317070000|2022-02-08 10:44:30|315.64|314.04|315.46|313.86|315.64|314.04|315.46|313.86|0
1644317080000|2022-02-08 10:44:40|315.64|314.04|315.55|313.95|315.64|314.04|315.46|313.86|0
1644317090000|2022-02-08 10:44:50|315.64|314.04|315.82|314.22|315.82|314.22|315.64|314.04|0
1644317100000|2022-02-08 10:45:00|316|314.4|316.18|314.58|316.18|314.58|316|314.4|0
1644317110000|2022-02-08 10:45:10|316.26|314.66|315.91|314.31|316.36|314.76|315.91|314.31|0
1644317120000|2022-02-08 10:45:20|316|314.4|316.18|314.58|316.18|314.58|315.82|314.22|0
1644317150000|2022-02-08 10:45:50|316.26|314.66|316.26|314.66|316.35|314.75|316.26|314.66|0
1644317160000|2022-02-08 10:46:00|316.18|314.58|316.26|314.66|316.26|314.66|316.18|314.58|0
1644317170000|2022-02-08 10:46:10|316.35|314.75|316.18|314.58|316.35|314.75|316.18|314.58|0
1644317210000|2022-02-08 10:46:50|315.46|313.86|315.82|314.22|315.82|314.22|315.46|313.86|0
1644317220000|2022-02-08 10:47:00|315.73|314.13|315.82|314.22|315.82|314.22|315.64|314.04|0
1644317230000|2022-02-08 10:47:10|315.64|314.04|315.82|314.22|315.82|314.22|315.64|314.04|0
1644317250000|2022-02-08 10:47:30|315.64|314.04|315.82|314.22|315.82|314.22|315.64|314.04|0
1644317270000|2022-02-08 10:47:50|316|314.4|316.17|314.57|316.17|314.57|316|314.4|0
1644317280000|2022-02-08 10:48:00|315.82|314.22|315.46|313.86|315.82|314.22|315.46|313.86|0
1644317290000|2022-02-08 10:48:10|315.28|313.68|315.28|313.68|315.46|313.86|315.28|313.68|0
1644317300000|2022-02-08 10:48:20|315.1|313.5|315.46|313.86|315.46|313.86|315.1|313.5|0
1644317310000|2022-02-08 10:48:30|315.55|313.95|315.46|313.86|315.55|313.95|315.28|313.68|0
1644317330000|2022-02-08 10:48:50|315.64|314.04|315.46|313.86|315.64|314.04|315.46|313.86|0
1644317340000|2022-02-08 10:49:00|315.64|314.04|315.82|314.22|315.82|314.22|315.64|314.04|0
1644317350000|2022-02-08 10:49:10|316|314.4|316|314.4|316|314.4|316|314.4|0
1644317360000|2022-02-08 10:49:20|315.9|314.3|316.35|314.75|316.35|314.75|315.9|314.3|0
1644317370000|2022-02-08 10:49:30|316.26|314.66|316.53|314.93|316.53|314.93|316.26|314.66|0
1644317380000|2022-02-08 10:49:40|316.35|314.75|316.53|314.93|316.53|314.93|316.35|314.75|0
1644317390000|2022-02-08 10:49:50|316.71|315.11|316.71|315.11|316.71|315.11|316.71|315.11|0
1644317400000|2022-02-08 10:50:00|316.89|315.29|317.24|315.64|317.24|315.64|316.89|315.29|0
1644317410000|2022-02-08 10:50:10|317.42|315.82|316.97|315.37|317.42|315.82|316.71|315.11|0
1644317420000|2022-02-08 10:50:20|317.07|315.47|317.42|315.82|317.42|315.82|317.07|315.47|0
1644317440000|2022-02-08 10:50:40|317.24|315.64|317.15|315.55|317.24|315.64|317.15|315.55|0
1644317450000|2022-02-08 10:50:50|316.71|315.11|316.71|315.11|316.71|315.11|316.53|314.93|0
1644317460000|2022-02-08 10:51:00|316.89|315.29|316.35|314.75|316.89|315.29|316.35|314.75|0
1644317470000|2022-02-08 10:51:10|316.17|314.57|315.82|314.22|316.17|314.57|315.82|314.22|0
1644317480000|2022-02-08 10:51:20|315.81|314.21|315.81|314.21|315.81|314.21|315.81|314.21|0
1644317490000|2022-02-08 10:51:30|315.72|314.12|315.28|313.68|315.81|314.21|315.28|313.68|0
1644317500000|2022-02-08 10:51:40|315.1|313.5|315.28|313.68|315.28|313.68|315.1|313.5|0
1644317510000|2022-02-08 10:51:50|315.46|313.86|315.46|313.86|315.46|313.86|315.46|313.86|0
1644317520000|2022-02-08 10:52:00|315.64|314.04|315.28|313.68|315.64|314.04|315.28|313.68|0
1644317530000|2022-02-08 10:52:10|315.46|313.86|315.46|313.86|315.46|313.86|315.28|313.68|0
1644317540000|2022-02-08 10:52:20|315.28|313.68|314.92|313.32|315.28|313.68|314.92|313.32|0
1644317550000|2022-02-08 10:52:30|314.83|313.23|314.92|313.32|314.92|313.32|314.83|313.23|0
1644317560000|2022-02-08 10:52:40|315.1|313.5|315.28|313.68|315.28|313.68|315.1|313.5|0
1644317570000|2022-02-08 10:52:50|315.1|313.5|315.1|313.5|315.1|313.5|315.1|313.5|0
1644317580000|2022-02-08 10:53:00|315.19|313.59|315.28|313.68|315.28|313.68|315.1|313.5|0
1644317590000|2022-02-08 10:53:10|315.46|313.86|315.46|313.86|315.46|313.86|315.46|313.86|0
1644317600000|2022-02-08 10:53:20|315.1|313.5|315.1|313.5|315.1|313.5|315.01|313.41|0
1644317610000|2022-02-08 10:53:30|315.28|313.68|315.28|313.68|315.28|313.68|315.28|313.68|0
1644317620000|2022-02-08 10:53:40|315.46|313.86|315.46|313.86|315.46|313.86|315.46|313.86|0
1644317630000|2022-02-08 10:53:50|315.54|313.94|315.46|313.86|315.54|313.94|315.46|313.86|0
1644317640000|2022-02-08 10:54:00|315.63|314.03|315.36|313.76|315.81|314.21|315.36|313.76|0
1644317650000|2022-02-08 10:54:10|315.28|313.68|315.28|313.68|315.28|313.68|315.28|313.68|0
1644317660000|2022-02-08 10:54:20|314.92|313.32|315.01|313.41|315.01|313.41|314.92|313.32|0
1644317670000|2022-02-08 10:54:30|315.1|313.5|315.1|313.5|315.18|313.58|315.1|313.5|0
1644317680000|2022-02-08 10:54:40|315.28|313.68|315.18|313.58|315.28|313.68|315.18|313.58|0
1644317690000|2022-02-08 10:54:50|315.28|313.68|315.1|313.5|315.28|313.68|315.1|313.5|0
1644317700000|2022-02-08 10:55:00|315.01|313.41|315.1|313.5|315.1|313.5|314.92|313.32|0
1644317710000|2022-02-08 10:55:10|315.28|313.68|315.18|313.58|315.28|313.68|315.18|313.58|0
1644317720000|2022-02-08 10:55:20|315.46|313.86|315.45|313.85|315.54|313.94|315.45|313.85|0
1644317730000|2022-02-08 10:55:30|315.54|313.94|315.81|314.21|315.81|314.21|315.54|313.94|0
1644317740000|2022-02-08 10:55:40|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1644317750000|2022-02-08 10:55:50|315.72|314.12|315.72|314.12|315.72|314.12|315.72|314.12|0
1644317760000|2022-02-08 10:56:00|315.81|314.21|315.72|314.12|315.81|314.21|315.63|314.03|0
1644317770000|2022-02-08 10:56:10|315.63|314.03|315.72|314.12|315.72|314.12|315.63|314.03|0
1644317780000|2022-02-08 10:56:20|315.63|314.03|315.72|314.12|315.81|314.21|315.63|314.03|0
1644317790000|2022-02-08 10:56:30|315.81|314.21|315.63|314.03|315.81|314.21|315.63|314.03|0
1644317800000|2022-02-08 10:56:40|315.81|314.21|315.63|314.03|315.81|314.21|315.63|314.03|0
1644317820000|2022-02-08 10:57:00|315.81|314.21|315.63|314.03|315.81|314.21|315.63|314.03|0
1644317830000|2022-02-08 10:57:10|315.81|314.21|315.63|314.03|315.81|314.21|315.63|314.03|0
1644317840000|2022-02-08 10:57:20|315.72|314.12|315.63|314.03|315.72|314.12|315.63|314.03|0
1644317860000|2022-02-08 10:57:40|315.81|314.21|315.81|314.21|315.81|314.21|315.81|314.21|0
1644317870000|2022-02-08 10:57:50|315.63|314.03|315.9|314.3|315.9|314.3|315.63|314.03|0
1644317880000|2022-02-08 10:58:00|315.81|314.21|315.81|314.21|315.81|314.21|315.63|314.03|0
1644317890000|2022-02-08 10:58:10|316.07|314.47|316.07|314.47|316.07|314.47|316.07|314.47|0
1644317900000|2022-02-08 10:58:20|315.81|314.21|315.81|314.21|315.81|314.21|315.63|314.03|0
1644317910000|2022-02-08 10:58:30|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1644317920000|2022-02-08 10:58:40|315.81|314.21|315.72|314.12|315.81|314.21|315.72|314.12|0
1644317930000|2022-02-08 10:58:50|315.81|314.21|315.89|314.29|315.89|314.29|315.81|314.21|0
1644317940000|2022-02-08 10:59:00|315.81|314.21|315.81|314.21|315.81|314.21|315.81|314.21|0
1644317950000|2022-02-08 10:59:10|315.63|314.03|315.81|314.21|315.81|314.21|315.63|314.03|0
1644317970000|2022-02-08 10:59:30|315.72|314.12|315.63|314.03|315.72|314.12|315.63|314.03|0
1644318000000|2022-02-08 11:00:00|315.99|314.39|316.34|314.74|316.34|314.74|315.99|314.39|0
1644318010000|2022-02-08 11:00:10|315.81|314.21|315.89|314.29|315.89|314.29|315.63|314.03|0
1644318030000|2022-02-08 11:00:30|315.71|314.11|315.81|314.21|315.81|314.21|315.71|314.11|0
1644318040000|2022-02-08 11:00:40|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1644318080000|2022-02-08 11:01:20|315.45|313.85|315.09|313.49|315.45|313.85|315.09|313.49|0
1644318090000|2022-02-08 11:01:30|314.92|313.32|314.92|313.32|314.92|313.32|314.92|313.32|0
1644318100000|2022-02-08 11:01:40|314.74|313.14|313.67|312.07|314.74|313.14|313.67|312.07|0
1644318110000|2022-02-08 11:01:50|313.49|311.89|313.31|311.71|313.49|311.89|313.14|311.54|0
1644318120000|2022-02-08 11:02:00|313.14|311.54|313.31|311.71|313.31|311.71|313.14|311.54|0
1644318130000|2022-02-08 11:02:10|313.14|311.54|312.96|311.36|313.14|311.54|312.78|311.18|0
1644318140000|2022-02-08 11:02:20|312.78|311.18|312.42|310.82|312.78|311.18|312.42|310.82|0
1644318150000|2022-02-08 11:02:30|312.25|310.65|312.25|310.65|312.25|310.65|312.07|310.47|0
1644318160000|2022-02-08 11:02:40|312.07|310.47|312.07|310.47|312.25|310.65|312.07|310.47|0
1644318170000|2022-02-08 11:02:50|311.98|310.38|311.98|310.38|312.07|310.47|311.98|310.38|0
1644318180000|2022-02-08 11:03:00|312.07|310.47|311.89|310.29|312.15|310.55|311.89|310.29|0
1644318190000|2022-02-08 11:03:10|311.98|310.38|312.25|310.65|312.25|310.65|311.98|310.38|0
1644318200000|2022-02-08 11:03:20|312.6|311|312.6|311|312.96|311.36|312.6|311|0
1644318210000|2022-02-08 11:03:30|312.33|310.73|312.78|311.18|312.78|311.18|312.33|310.73|0
1644318230000|2022-02-08 11:03:50|313.04|311.44|313.31|311.71|313.31|311.71|313.04|311.44|0
1644318240000|2022-02-08 11:04:00|313.49|311.89|313.31|311.71|313.49|311.89|313.31|311.71|0
1644318250000|2022-02-08 11:04:10|313.49|311.89|313.49|311.89|313.67|312.07|313.49|311.89|0
1644318260000|2022-02-08 11:04:20|313.4|311.8|313.49|311.89|313.57|311.97|313.4|311.8|0
1644318270000|2022-02-08 11:04:30|313.84|312.24|314.02|312.42|314.02|312.42|313.84|312.24|0
1644318280000|2022-02-08 11:04:40|313.84|312.24|314.02|312.42|314.02|312.42|313.84|312.24|0
1644318290000|2022-02-08 11:04:50|314.2|312.6|314.38|312.78|314.38|312.78|314.2|312.6|0
1644318300000|2022-02-08 11:05:00|314.29|312.69|314.2|312.6|314.29|312.69|314.2|312.6|0
1644318310000|2022-02-08 11:05:10|314.38|312.78|314.56|312.96|314.56|312.96|314.11|312.51|0
1644318320000|2022-02-08 11:05:20|314.73|313.13|314.91|313.31|314.91|313.31|314.73|313.13|0
1644318330000|2022-02-08 11:05:30|315.09|313.49|315.09|313.49|315.09|313.49|314.91|313.31|0
1644318340000|2022-02-08 11:05:40|314.91|313.31|315|313.4|315.18|313.58|314.91|313.31|0
1644318350000|2022-02-08 11:05:50|314.91|313.31|315.09|313.49|315.27|313.67|314.91|313.31|0
1644318360000|2022-02-08 11:06:00|315.27|313.67|315.35|313.75|315.45|313.85|315.27|313.67|0
1644318370000|2022-02-08 11:06:10|315.45|313.85|315.45|313.85|315.45|313.85|315.45|313.85|0
1644318380000|2022-02-08 11:06:20|315.62|314.02|315.45|313.85|315.62|314.02|315.45|313.85|0
1644318390000|2022-02-08 11:06:30|315.8|314.2|315.62|314.02|315.8|314.2|315.62|314.02|0
1644318400000|2022-02-08 11:06:40|315.45|313.85|315.27|313.67|315.45|313.85|315.27|313.67|0
1644318410000|2022-02-08 11:06:50|315.45|313.85|315.35|313.75|315.62|314.02|315.35|313.75|0
1644318420000|2022-02-08 11:07:00|315.45|313.85|315.45|313.85|315.45|313.85|315.27|313.67|0
1644318430000|2022-02-08 11:07:10|315.35|313.75|315.27|313.67|315.35|313.75|315.27|313.67|0
1644318440000|2022-02-08 11:07:20|314.73|313.13|314.46|312.86|314.91|313.31|314.46|312.86|0
1644318450000|2022-02-08 11:07:30|314.11|312.51|314.02|312.42|314.11|312.51|314.02|312.42|0
1644318460000|2022-02-08 11:07:40|314.11|312.51|314.38|312.78|314.38|312.78|314.11|312.51|0
1644318470000|2022-02-08 11:07:50|314.46|312.86|314.38|312.78|314.55|312.95|314.38|312.78|0
1644318480000|2022-02-08 11:08:00|314.28|312.68|314.2|312.6|314.28|312.68|314.2|312.6|0
1644318490000|2022-02-08 11:08:10|314.1|312.5|314.55|312.95|314.55|312.95|314.1|312.5|0
1644318500000|2022-02-08 11:08:20|314.73|313.13|314.55|312.95|314.82|313.22|314.55|312.95|0
1644318510000|2022-02-08 11:08:30|314.2|312.6|314.37|312.77|314.37|312.77|314.2|312.6|0
1644318520000|2022-02-08 11:08:40|314.28|312.68|314.28|312.68|314.28|312.68|314.2|312.6|0
1644318530000|2022-02-08 11:08:50|314.37|312.77|314.46|312.86|314.46|312.86|314.37|312.77|0
1644318540000|2022-02-08 11:09:00|314.82|313.22|313.93|312.33|314.82|313.22|313.93|312.33|0
1644318550000|2022-02-08 11:09:10|313.66|312.06|313.48|311.88|313.66|312.06|313.48|311.88|0
1644318560000|2022-02-08 11:09:20|313.57|311.97|313.39|311.79|313.57|311.97|313.39|311.79|0
1644318570000|2022-02-08 11:09:30|313.48|311.88|313.48|311.88|313.48|311.88|313.48|311.88|0
1644318580000|2022-02-08 11:09:40|313.31|311.71|313.39|311.79|313.39|311.79|313.31|311.71|0
1644318590000|2022-02-08 11:09:50|313.31|311.71|313.13|311.53|313.48|311.88|313.13|311.53|0
1644318600000|2022-02-08 11:10:00|313.31|311.71|313.13|311.53|313.48|311.88|313.13|311.53|0
1644318610000|2022-02-08 11:10:10|312.95|311.35|312.95|311.35|313.04|311.44|312.95|311.35|0
1644318620000|2022-02-08 11:10:20|313.31|311.71|312.77|311.17|313.31|311.71|312.77|311.17|0
1644318630000|2022-02-08 11:10:30|312.95|311.35|312.95|311.35|313.04|311.44|312.95|311.35|0
1644318640000|2022-02-08 11:10:40|312.77|311.17|312.6|311|312.77|311.17|312.6|311|0
1644318650000|2022-02-08 11:10:50|312.77|311.17|313.31|311.71|313.31|311.71|312.77|311.17|0
1644318660000|2022-02-08 11:11:00|313.13|311.53|313.31|311.71|313.31|311.71|313.04|311.44|0
1644318670000|2022-02-08 11:11:10|313.48|311.88|313.04|311.44|313.48|311.88|313.04|311.44|0
1644318680000|2022-02-08 11:11:20|312.95|311.35|313.31|311.71|313.31|311.71|312.95|311.35|0
1644318690000|2022-02-08 11:11:30|312.95|311.35|312.95|311.35|312.95|311.35|312.95|311.35|0
1644318700000|2022-02-08 11:11:40|313.13|311.53|312.59|310.99|313.13|311.53|312.59|310.99|0
1644318710000|2022-02-08 11:11:50|312.68|311.08|312.77|311.17|312.86|311.26|312.68|311.08|0
1644318720000|2022-02-08 11:12:00|313.03|311.43|312.95|311.35|313.03|311.43|312.86|311.26|0
1644318730000|2022-02-08 11:12:10|312.86|311.26|313.03|311.43|313.13|311.53|312.86|311.26|0
1644318740000|2022-02-08 11:12:20|312.95|311.35|312.86|311.26|312.95|311.35|312.86|311.26|0
1644318750000|2022-02-08 11:12:30|313.3|311.7|313.3|311.7|313.66|312.06|313.3|311.7|0
1644318760000|2022-02-08 11:12:40|313.21|311.61|313.21|311.61|313.21|311.61|313.21|311.61|0
1644318770000|2022-02-08 11:12:50|313.39|311.79|313.3|311.7|313.39|311.79|313.3|311.7|0
1644318780000|2022-02-08 11:13:00|313.21|311.61|312.86|311.26|313.21|311.61|312.86|311.26|0
1644318790000|2022-02-08 11:13:10|312.95|311.35|312.59|310.99|312.95|311.35|312.59|310.99|0
1644318800000|2022-02-08 11:13:20|312.5|310.9|312.59|310.99|312.77|311.17|312.5|310.9|0
1644318820000|2022-02-08 11:13:40|312.68|311.08|312.77|311.17|312.77|311.17|312.59|310.99|0
1644318830000|2022-02-08 11:13:50|312.68|311.08|312.68|311.08|312.68|311.08|312.5|310.9|0
1644318840000|2022-02-08 11:14:00|312.24|310.64|312.15|310.55|312.24|310.64|312.06|310.46|0
1644318850000|2022-02-08 11:14:10|312.24|310.64|312.59|310.99|312.59|310.99|312.24|310.64|0
1644318860000|2022-02-08 11:14:20|312.77|311.17|312.59|310.99|312.77|311.17|312.59|310.99|0
1644318870000|2022-02-08 11:14:30|312.68|311.08|312.85|311.25|312.85|311.25|312.59|310.99|0
1644318880000|2022-02-08 11:14:40|312.95|311.35|312.77|311.17|312.95|311.35|312.77|311.17|0
1644318890000|2022-02-08 11:14:50|312.85|311.25|312.59|310.99|312.85|311.25|312.59|310.99|0
1644318900000|2022-02-08 11:15:00|312.68|311.08|312.95|311.35|312.95|311.35|312.68|311.08|0
1644318910000|2022-02-08 11:15:10|313.48|311.88|313.39|311.79|313.48|311.88|313.39|311.79|0
1644318920000|2022-02-08 11:15:20|313.48|311.88|313.12|311.52|313.57|311.97|313.12|311.52|0
1644318930000|2022-02-08 11:15:30|313.39|311.79|313.84|312.24|313.84|312.24|313.39|311.79|0
1644318940000|2022-02-08 11:15:40|313.74|312.14|313.74|312.14|313.84|312.24|313.74|312.14|0
1644318950000|2022-02-08 11:15:50|313.84|312.24|313.48|311.88|313.84|312.24|313.48|311.88|0
1644318960000|2022-02-08 11:16:00|313.56|311.96|313.66|312.06|313.83|312.23|313.56|311.96|0
1644318970000|2022-02-08 11:16:10|313.74|312.14|313.48|311.88|313.74|312.14|313.48|311.88|0
1644318980000|2022-02-08 11:16:20|313.56|311.96|313.66|312.06|313.66|312.06|313.56|311.96|0
1644318990000|2022-02-08 11:16:30|313.48|311.88|313.48|311.88|313.48|311.88|313.48|311.88|0
1644319000000|2022-02-08 11:16:40|313.66|312.06|313.48|311.88|313.66|312.06|313.48|311.88|0
1644319010000|2022-02-08 11:16:50|313.39|311.79|313.48|311.88|313.66|312.06|313.39|311.79|0
1644319020000|2022-02-08 11:17:00|313.66|312.06|313.48|311.88|313.66|312.06|313.48|311.88|0
1644319030000|2022-02-08 11:17:10|313.3|311.7|313.56|311.96|313.56|311.96|313.3|311.7|0
1644319040000|2022-02-08 11:17:20|313.48|311.88|312.41|310.81|313.48|311.88|312.41|310.81|0
1644319050000|2022-02-08 11:17:30|312.59|310.99|312.94|311.34|313.03|311.43|312.59|310.99|0
1644319060000|2022-02-08 11:17:40|312.77|311.17|312.59|310.99|312.77|311.17|312.59|310.99|0
1644319070000|2022-02-08 11:17:50|312.77|311.17|312.59|310.99|312.77|311.17|312.59|310.99|0
1644319080000|2022-02-08 11:18:00|312.5|310.9|312.32|310.72|312.59|310.99|312.32|310.72|0
1644319090000|2022-02-08 11:18:10|312.41|310.81|312.41|310.81|312.5|310.9|312.41|310.81|0
1644319110000|2022-02-08 11:18:30|312.23|310.63|311.52|309.92|312.23|310.63|311.52|309.92|0
1644319120000|2022-02-08 11:18:40|311.7|310.1|311.35|309.75|311.7|310.1|311.17|309.57|0
1644319130000|2022-02-08 11:18:50|311.43|309.83|311.7|310.1|311.7|310.1|311.35|309.75|0
1644319140000|2022-02-08 11:19:00|311.88|310.28|311.7|310.1|311.88|310.28|311.52|309.92|0
1644319150000|2022-02-08 11:19:10|311.88|310.28|311.7|310.1|311.88|310.28|311.7|310.1|0
1644319160000|2022-02-08 11:19:20|311.52|309.92|311.61|310.01|311.61|310.01|311.52|309.92|0
1644319170000|2022-02-08 11:19:30|311.7|310.1|311.52|309.92|311.7|310.1|311.52|309.92|0
1644319180000|2022-02-08 11:19:40|311.7|310.1|311.52|309.92|311.7|310.1|311.52|309.92|0
1644319190000|2022-02-08 11:19:50|311.61|310.01|311.7|310.1|311.7|310.1|311.61|310.01|0
1644319200000|2022-02-08 11:20:00|311.79|310.19|311.79|310.19|311.88|310.28|311.79|310.19|0
1644319210000|2022-02-08 11:20:10|312.05|310.45|312.32|310.72|312.41|310.81|312.05|310.45|0
1644319220000|2022-02-08 11:20:20|312.41|310.81|312.41|310.81|312.59|310.99|312.41|310.81|0
1644319230000|2022-02-08 11:20:30|312.59|310.99|312.23|310.63|312.59|310.99|312.23|310.63|0
1644319240000|2022-02-08 11:20:40|312.05|310.45|312.23|310.63|312.23|310.63|312.05|310.45|0
1644319250000|2022-02-08 11:20:50|312.32|310.72|312.05|310.45|312.32|310.72|312.05|310.45|0
1644319260000|2022-02-08 11:21:00|312.14|310.54|312.41|310.81|312.59|310.99|312.14|310.54|0
1644319270000|2022-02-08 11:21:10|312.23|310.63|312.49|310.89|312.49|310.89|312.23|310.63|0
1644319280000|2022-02-08 11:21:20|312.41|310.81|312.23|310.63|312.76|311.16|312.23|310.63|0
1644319290000|2022-02-08 11:21:30|312.32|310.72|312.23|310.63|312.32|310.72|312.23|310.63|0
1644319300000|2022-02-08 11:21:40|312.32|310.72|312.23|310.63|312.32|310.72|312.23|310.63|0
1644319310000|2022-02-08 11:21:50|312.14|310.54|311.52|309.92|312.23|310.63|311.52|309.92|0
1644319320000|2022-02-08 11:22:00|311.7|310.1|311.52|309.92|311.88|310.28|311.52|309.92|0
1644319330000|2022-02-08 11:22:10|311.7|310.1|311.7|310.1|311.7|310.1|311.7|310.1|0
1644319340000|2022-02-08 11:22:20|311.78|310.18|311.7|310.1|311.78|310.18|311.7|310.1|0
1644319350000|2022-02-08 11:22:30|311.78|310.18|311.7|310.1|311.78|310.18|311.7|310.1|0
1644319360000|2022-02-08 11:22:40|311.52|309.92|311.52|309.92|311.52|309.92|311.43|309.83|0
1644319370000|2022-02-08 11:22:50|311.43|309.83|311.17|309.57|311.52|309.92|311.17|309.57|0
1644319380000|2022-02-08 11:23:00|311.52|309.92|311.34|309.74|311.52|309.92|311.34|309.74|0
1644319390000|2022-02-08 11:23:10|311.17|309.57|312.05|310.45|312.05|310.45|311.17|309.57|0
1644319400000|2022-02-08 11:23:20|311.87|310.27|311.96|310.36|311.96|310.36|311.87|310.27|0
1644319410000|2022-02-08 11:23:30|312.41|310.81|312.41|310.81|312.41|310.81|312.23|310.63|0
1644319420000|2022-02-08 11:23:40|312.58|310.98|312.58|310.98|312.58|310.98|312.58|310.98|0
1644319430000|2022-02-08 11:23:50|312.49|310.89|312.76|311.16|312.76|311.16|312.49|310.89|0
1644319440000|2022-02-08 11:24:00|312.85|311.25|312.85|311.25|312.85|311.25|312.85|311.25|0
1644319450000|2022-02-08 11:24:10|313.02|311.42|312.49|310.89|313.02|311.42|312.49|310.89|0
1644319460000|2022-02-08 11:24:20|312.41|310.81|311.87|310.27|312.41|310.81|311.87|310.27|0
1644319470000|2022-02-08 11:24:30|311.78|310.18|311.16|309.56|311.78|310.18|311.16|309.56|0
1644319480000|2022-02-08 11:24:40|310.46|308.86|310.63|309.03|310.63|309.03|310.46|308.86|0
1644319490000|2022-02-08 11:24:50|310.81|309.21|311.07|309.47|311.07|309.47|310.81|309.21|0
1644319500000|2022-02-08 11:25:00|310.99|309.39|310.9|309.3|310.99|309.39|310.81|309.21|0
1644319510000|2022-02-08 11:25:10|310.63|309.03|310.28|308.68|310.63|309.03|310.28|308.68|0
1644319520000|2022-02-08 11:25:20|309.66|308.06|310.1|308.5|310.1|308.5|309.66|308.06|0
1644319530000|2022-02-08 11:25:30|310.19|308.59|310.28|308.68|310.28|308.68|310.19|308.59|0
1644319540000|2022-02-08 11:25:40|310.1|308.5|310.1|308.5|310.28|308.68|310.1|308.5|0
1644319550000|2022-02-08 11:25:50|309.92|308.32|309.92|308.32|309.92|308.32|309.75|308.15|0
1644319560000|2022-02-08 11:26:00|310.1|308.5|309.48|307.88|310.28|308.68|309.48|307.88|0
1644319570000|2022-02-08 11:26:10|309.74|308.14|309.48|307.88|309.74|308.14|309.48|307.88|0
1644319580000|2022-02-08 11:26:20|309.66|308.06|309.74|308.14|309.83|308.23|309.66|308.06|0
1644319590000|2022-02-08 11:26:30|309.66|308.06|309.66|308.06|309.83|308.23|309.66|308.06|0
1644319600000|2022-02-08 11:26:40|309.48|307.88|309.48|307.88|309.48|307.88|309.48|307.88|0
1644319610000|2022-02-08 11:26:50|309.12|307.52|308.77|307.17|309.12|307.52|308.77|307.17|0
1644319620000|2022-02-08 11:27:00|308.86|307.26|309.03|307.43|309.03|307.43|308.86|307.26|0
1644319630000|2022-02-08 11:27:10|309.3|307.7|309.74|308.14|309.83|308.23|309.3|307.7|0
1644319640000|2022-02-08 11:27:20|310.01|308.41|310.01|308.41|310.19|308.59|310.01|308.41|0
1644319650000|2022-02-08 11:27:30|310.19|308.59|310.01|308.41|310.19|308.59|310.01|308.41|0
1644319660000|2022-02-08 11:27:40|309.92|308.32|310.1|308.5|310.19|308.59|309.83|308.23|0
1644319670000|2022-02-08 11:27:50|310.01|308.41|309.39|307.79|310.01|308.41|309.39|307.79|0
1644319680000|2022-02-08 11:28:00|309.3|307.7|309.12|307.52|309.39|307.79|309.12|307.52|0
1644319690000|2022-02-08 11:28:10|309.3|307.7|309.48|307.88|309.48|307.88|309.3|307.7|0
1644319700000|2022-02-08 11:28:20|309.65|308.05|309.65|308.05|309.83|308.23|309.65|308.05|0
1644319710000|2022-02-08 11:28:30|309.3|307.7|309.3|307.7|309.3|307.7|309.3|307.7|0
1644319720000|2022-02-08 11:28:40|309.48|307.88|309.3|307.7|309.48|307.88|309.3|307.7|0
1644319730000|2022-02-08 11:28:50|309.39|307.79|309.3|307.7|309.48|307.88|309.3|307.7|0
1644319740000|2022-02-08 11:29:00|309.39|307.79|310.19|308.59|310.19|308.59|309.39|307.79|0
1644319750000|2022-02-08 11:29:10|310.36|308.76|309.83|308.23|310.36|308.76|309.83|308.23|0
1644319760000|2022-02-08 11:29:20|309.74|308.14|309.65|308.05|309.74|308.14|309.65|308.05|0
1644319770000|2022-02-08 11:29:30|310.01|308.41|309.92|308.32|310.19|308.59|309.92|308.32|0
1644319780000|2022-02-08 11:29:40|310.01|308.41|310.19|308.59|310.19|308.59|310.01|308.41|0
1644319790000|2022-02-08 11:29:50|310.27|308.67|310.09|308.49|310.27|308.67|310.09|308.49|0
1644319800000|2022-02-08 11:30:00|310.01|308.41|310.19|308.59|310.19|308.59|309.92|308.32|0
1644319810000|2022-02-08 11:30:10|310.27|308.67|310.19|308.59|310.27|308.67|310.19|308.59|0
1644319820000|2022-02-08 11:30:20|310.36|308.76|310.36|308.76|310.36|308.76|310.27|308.67|0
1644319830000|2022-02-08 11:30:30|310.54|308.94|310.89|309.29|311.07|309.47|310.54|308.94|0
1644319840000|2022-02-08 11:30:40|310.98|309.38|310.89|309.29|310.98|309.38|310.89|309.29|0
1644319850000|2022-02-08 11:30:50|311.07|309.47|310.98|309.38|311.07|309.47|310.98|309.38|0
1644319860000|2022-02-08 11:31:00|311.07|309.47|311.25|309.65|311.25|309.65|311.07|309.47|0
1644319870000|2022-02-08 11:31:10|311.43|309.83|311.6|310|311.6|310|311.43|309.83|0
1644319880000|2022-02-08 11:31:20|311.43|309.83|311.25|309.65|311.43|309.83|311.07|309.47|0
1644319890000|2022-02-08 11:31:30|311.43|309.83|311.43|309.83|311.43|309.83|311.25|309.65|0
1644319900000|2022-02-08 11:31:40|311.25|309.65|311.07|309.47|311.25|309.65|311.07|309.47|0
1644319910000|2022-02-08 11:31:50|310.89|309.29|311.43|309.83|311.43|309.83|310.89|309.29|0
1644319920000|2022-02-08 11:32:00|311.6|310|311.87|310.27|311.87|310.27|311.6|310|0
1644319930000|2022-02-08 11:32:10|311.96|310.36|311.6|310|311.96|310.36|311.6|310|0
1644319940000|2022-02-08 11:32:20|311.43|309.83|311.25|309.65|311.43|309.83|311.25|309.65|0
1644319950000|2022-02-08 11:32:30|311.33|309.73|311.6|310|311.6|310|311.33|309.73|0
1644319960000|2022-02-08 11:32:40|311.78|310.18|311.69|310.09|311.78|310.18|311.69|310.09|0
1644319970000|2022-02-08 11:32:50|311.6|310|311.6|310|311.6|310|311.6|310|0
1644319980000|2022-02-08 11:33:00|311.51|309.91|311.6|310|311.6|310|311.51|309.91|0
1644319990000|2022-02-08 11:33:10|311.43|309.83|311.78|310.18|311.78|310.18|311.43|309.83|0
1644320000000|2022-02-08 11:33:20|311.87|310.27|311.78|310.18|311.87|310.27|311.78|310.18|0
1644320010000|2022-02-08 11:33:30|311.87|310.27|311.6|310|311.87|310.27|311.6|310|0
1644320020000|2022-02-08 11:33:40|311.51|309.91|311.78|310.18|311.78|310.18|311.51|309.91|0
1644320030000|2022-02-08 11:33:50|311.6|310|311.42|309.82|311.6|310|311.25|309.65|0
1644320040000|2022-02-08 11:34:00|311.6|310|311.42|309.82|311.78|310.18|311.42|309.82|0
1644320050000|2022-02-08 11:34:10|311.6|310|311.42|309.82|311.6|310|311.42|309.82|0
1644320060000|2022-02-08 11:34:20|311.51|309.91|311.07|309.47|311.51|309.91|311.07|309.47|0
1644320070000|2022-02-08 11:34:30|310.71|309.11|310.62|309.02|310.71|309.11|310.54|308.94|0
1644320080000|2022-02-08 11:34:40|310.8|309.2|310.8|309.2|310.89|309.29|310.8|309.2|0
1644320090000|2022-02-08 11:34:50|310.71|309.11|310.71|309.11|310.89|309.29|310.71|309.11|0
1644320100000|2022-02-08 11:35:00|310.54|308.94|310.89|309.29|310.89|309.29|310.54|308.94|0
1644320110000|2022-02-08 11:35:10|310.98|309.38|310.89|309.29|310.98|309.38|310.89|309.29|0
1644320120000|2022-02-08 11:35:20|311.07|309.47|311.25|309.65|311.33|309.73|311.07|309.47|0
1644320130000|2022-02-08 11:35:30|311.07|309.47|311.07|309.47|311.25|309.65|311.07|309.47|0
1644320140000|2022-02-08 11:35:40|310.89|309.29|311.07|309.47|311.07|309.47|310.89|309.29|0
1644320150000|2022-02-08 11:35:50|310.98|309.38|311.07|309.47|311.07|309.47|310.98|309.38|0
1644320170000|2022-02-08 11:36:10|311.25|309.65|311.25|309.65|311.25|309.65|311.07|309.47|0
1644320180000|2022-02-08 11:36:20|311.07|309.47|311.33|309.73|311.33|309.73|311.07|309.47|0
1644320190000|2022-02-08 11:36:30|311.24|309.64|311.42|309.82|311.42|309.82|311.24|309.64|0
1644320200000|2022-02-08 11:36:40|311.51|309.91|311.6|310|311.6|310|311.51|309.91|0
1644320210000|2022-02-08 11:36:50|311.42|309.82|311.42|309.82|311.6|310|311.42|309.82|0
1644320220000|2022-02-08 11:37:00|311.33|309.73|311.33|309.73|311.33|309.73|311.33|309.73|0
1644320230000|2022-02-08 11:37:10|311.07|309.47|309.65|308.05|311.07|309.47|309.65|308.05|0
1644320240000|2022-02-08 11:37:20|309.82|308.22|309.82|308.22|310|308.4|309.82|308.22|0
1644320250000|2022-02-08 11:37:30|309.56|307.96|308.94|307.34|309.56|307.96|308.94|307.34|0
1644320260000|2022-02-08 11:37:40|309.29|307.69|308.94|307.34|309.29|307.69|308.94|307.34|0
1644320270000|2022-02-08 11:37:50|309.12|307.52|309.12|307.52|309.29|307.69|309.12|307.52|0
1644320280000|2022-02-08 11:38:00|308.94|307.34|308.85|307.25|309.12|307.52|308.85|307.25|0
1644320290000|2022-02-08 11:38:10|308.94|307.34|308.94|307.34|309.02|307.42|308.76|307.16|0
1644320300000|2022-02-08 11:38:20|309.12|307.52|308.58|306.98|309.12|307.52|308.58|306.98|0
1644320310000|2022-02-08 11:38:30|308.05|306.45|307.52|305.92|308.05|306.45|307.52|305.92|0
1644320320000|2022-02-08 11:38:40|307.35|305.75|307.7|306.1|307.88|306.28|307.35|305.75|0
1644320330000|2022-02-08 11:38:50|307.35|305.75|307.35|305.75|307.35|305.75|307.35|305.75|0
1644320340000|2022-02-08 11:39:00|307.52|305.92|307.7|306.1|307.7|306.1|307.52|305.92|0
1644320350000|2022-02-08 11:39:10|307.43|305.83|307.17|305.57|307.43|305.83|307.17|305.57|0
1644320360000|2022-02-08 11:39:20|307.35|305.75|307.52|305.92|307.52|305.92|307.35|305.75|0
1644320370000|2022-02-08 11:39:30|307.35|305.75|307.17|305.57|307.35|305.75|307.17|305.57|0
1644320380000|2022-02-08 11:39:40|306.99|305.39|306.99|305.39|307.08|305.48|306.82|305.22|0
1644320390000|2022-02-08 11:39:50|307.35|305.75|306.99|305.39|307.35|305.75|306.99|305.39|0
1644320400000|2022-02-08 11:40:00|307.17|305.57|307.35|305.75|307.35|305.75|307.08|305.48|0
1644320410000|2022-02-08 11:40:10|307.17|305.57|307.35|305.75|307.52|305.92|307.17|305.57|0
1644320420000|2022-02-08 11:40:20|307.52|305.92|307.52|305.92|307.52|305.92|307.52|305.92|0
1644320430000|2022-02-08 11:40:30|308.23|306.63|308.23|306.63|308.23|306.63|308.23|306.63|0
1644320440000|2022-02-08 11:40:40|308.58|306.98|308.94|307.34|308.94|307.34|308.58|306.98|0
1644320450000|2022-02-08 11:40:50|309.11|307.51|309.29|307.69|309.47|307.87|309.11|307.51|0
1644320460000|2022-02-08 11:41:00|309.2|307.6|310|308.4|310|308.4|309.2|307.6|0
1644320470000|2022-02-08 11:41:10|310.18|308.58|309.82|308.22|310.18|308.58|309.82|308.22|0
1644320480000|2022-02-08 11:41:20|310|308.4|310.53|308.93|310.53|308.93|310|308.4|0
1644320490000|2022-02-08 11:41:30|310.35|308.75|310.35|308.75|310.35|308.75|310.35|308.75|0
1644320500000|2022-02-08 11:41:40|310.53|308.93|310.18|308.58|310.53|308.93|310.18|308.58|0
1644320510000|2022-02-08 11:41:50|310.26|308.66|310.44|308.84|310.53|308.93|310.26|308.66|0
1644320520000|2022-02-08 11:42:00|310.35|308.75|310.18|308.58|310.35|308.75|310.08|308.48|0
1644320530000|2022-02-08 11:42:10|310.08|308.48|310.35|308.75|310.35|308.75|310.08|308.48|0
1644320540000|2022-02-08 11:42:20|310.18|308.58|309.37|307.77|310.18|308.58|309.37|307.77|0
1644320550000|2022-02-08 11:42:30|309.47|307.87|309.47|307.87|309.55|307.95|309.37|307.77|0
1644320560000|2022-02-08 11:42:40|309.29|307.69|309.91|308.31|309.91|308.31|309.29|307.69|0
1644320570000|2022-02-08 11:42:50|310|308.4|309.91|308.31|310|308.4|309.91|308.31|0
1644320580000|2022-02-08 11:43:00|310|308.4|309.9|308.3|310|308.4|309.64|308.04|0
1644320590000|2022-02-08 11:43:10|310.17|308.57|310.35|308.75|310.35|308.75|310.08|308.48|0
1644320600000|2022-02-08 11:43:20|310.53|308.93|310.53|308.93|310.53|308.93|310.53|308.93|0
1644320610000|2022-02-08 11:43:30|310.26|308.66|310.71|309.11|310.71|309.11|310.26|308.66|0
1644320620000|2022-02-08 11:43:40|310.61|309.01|309.82|308.22|310.61|309.01|309.82|308.22|0
1644320630000|2022-02-08 11:43:50|309.64|308.04|309.11|307.51|309.64|308.04|309.11|307.51|0
1644320640000|2022-02-08 11:44:00|309.29|307.69|309.29|307.69|309.46|307.86|309.29|307.69|0
1644320650000|2022-02-08 11:44:10|309.11|307.51|309.11|307.51|309.11|307.51|309.11|307.51|0
1644320660000|2022-02-08 11:44:20|309.29|307.69|309.2|307.6|309.29|307.69|309.2|307.6|0
1644320670000|2022-02-08 11:44:30|309.29|307.69|309.64|308.04|309.73|308.13|309.29|307.69|0
1644320680000|2022-02-08 11:44:40|309.73|308.13|309.19|307.59|309.73|308.13|309.19|307.59|0
1644320690000|2022-02-08 11:44:50|309.11|307.51|308.76|307.16|309.11|307.51|308.76|307.16|0
1644320700000|2022-02-08 11:45:00|308.4|306.8|308.05|306.45|308.4|306.8|308.05|306.45|0
1644320710000|2022-02-08 11:45:10|308.22|306.62|308.22|306.62|308.31|306.71|308.22|306.62|0
1644320720000|2022-02-08 11:45:20|308.31|306.71|308.13|306.53|308.31|306.71|308.05|306.45|0
1644320730000|2022-02-08 11:45:30|308.05|306.45|307.52|305.92|308.31|306.71|307.52|305.92|0
1644320740000|2022-02-08 11:45:40|307.69|306.09|307.34|305.74|307.69|306.09|307.34|305.74|0
1644320750000|2022-02-08 11:45:50|306.9|305.3|306.9|305.3|306.99|305.39|306.81|305.21|0
1644320760000|2022-02-08 11:46:00|306.81|305.21|306.63|305.03|306.81|305.21|306.46|304.86|0
1644320770000|2022-02-08 11:46:10|306.46|304.86|307.25|305.65|307.25|305.65|306.46|304.86|0
1644320780000|2022-02-08 11:46:20|307.34|305.74|307.07|305.47|307.43|305.83|307.07|305.47|0
1644320790000|2022-02-08 11:46:30|307.34|305.74|307.16|305.56|307.34|305.74|307.16|305.56|0
1644320800000|2022-02-08 11:46:40|306.99|305.39|307.16|305.56|307.16|305.56|306.99|305.39|0
1644320810000|2022-02-08 11:46:50|306.99|305.39|306.72|305.12|306.99|305.39|306.63|305.03|0
1644320820000|2022-02-08 11:47:00|306.63|305.03|306.28|304.68|306.63|305.03|306.28|304.68|0
1644320830000|2022-02-08 11:47:10|305.75|304.15|305.75|304.15|305.75|304.15|305.58|303.98|0
1644320840000|2022-02-08 11:47:20|305.66|304.06|306.37|304.77|306.46|304.86|305.66|304.06|0
1644320850000|2022-02-08 11:47:30|306.28|304.68|307.52|305.92|307.52|305.92|306.28|304.68|0
1644320860000|2022-02-08 11:47:40|307.69|306.09|307.52|305.92|307.69|306.09|307.42|305.82|0
1644320870000|2022-02-08 11:47:50|307.42|305.82|307.52|305.92|307.52|305.92|307.42|305.82|0
1644320880000|2022-02-08 11:48:00|307.42|305.82|307.87|306.27|307.87|306.27|307.34|305.74|0
1644320890000|2022-02-08 11:48:10|307.52|305.92|307.52|305.92|307.52|305.92|307.25|305.65|0
1644320900000|2022-02-08 11:48:20|307.07|305.47|307.07|305.47|307.07|305.47|307.07|305.47|0
1644320910000|2022-02-08 11:48:30|307.16|305.56|306.81|305.21|307.16|305.56|306.81|305.21|0
1644320920000|2022-02-08 11:48:40|306.63|305.03|306.63|305.03|306.81|305.21|306.63|305.03|0
1644320930000|2022-02-08 11:48:50|306.81|305.21|307.16|305.56|307.16|305.56|306.81|305.21|0
1644320940000|2022-02-08 11:49:00|306.99|305.39|306.46|304.86|307.16|305.56|306.46|304.86|0
1644320950000|2022-02-08 11:49:10|306.54|304.94|306.46|304.86|306.54|304.94|306.46|304.86|0
1644320960000|2022-02-08 11:49:20|306.28|304.68|306.1|304.5|306.36|304.76|306.1|304.5|0
1644320970000|2022-02-08 11:49:30|305.93|304.33|306.46|304.86|306.46|304.86|305.93|304.33|0
1644320980000|2022-02-08 11:49:40|306.63|305.03|306.28|304.68|306.63|305.03|306.28|304.68|0
1644320990000|2022-02-08 11:49:50|306.1|304.5|306.28|304.68|306.28|304.68|306.1|304.5|0
1644321000000|2022-02-08 11:50:00|306.36|304.76|306.45|304.85|306.45|304.85|306.28|304.68|0
1644321010000|2022-02-08 11:50:10|306.54|304.94|306.63|305.03|306.63|305.03|306.54|304.94|0
1644321020000|2022-02-08 11:50:20|306.45|304.85|306.28|304.68|306.45|304.85|306.19|304.59|0
1644321040000|2022-02-08 11:50:40|306.45|304.85|306.89|305.29|306.98|305.38|306.45|304.85|0
1644321050000|2022-02-08 11:50:50|306.81|305.21|306.98|305.38|306.98|305.38|306.81|305.21|0
1644321060000|2022-02-08 11:51:00|306.81|305.21|306.63|305.03|306.98|305.38|306.63|305.03|0
1644321080000|2022-02-08 11:51:20|306.45|304.85|306.28|304.68|306.45|304.85|306.28|304.68|0
1644321090000|2022-02-08 11:51:30|306.45|304.85|304.82|303.22|306.45|304.85|304.82|303.22|0
1644321100000|2022-02-08 11:51:40|305.18|303.58|307.48|305.88|307.48|305.88|305.18|303.58|0
1644321110000|2022-02-08 11:51:50|307.39|305.79|307.48|305.88|307.48|305.88|307.39|305.79|0
1644321120000|2022-02-08 11:52:00|308.09|306.49|307.74|306.14|308.09|306.49|307.74|306.14|0
1644321130000|2022-02-08 11:52:10|307.48|305.88|307.13|305.53|307.48|305.88|307.13|305.53|0
1644321140000|2022-02-08 11:52:20|307.31|305.71|307.48|305.88|307.66|306.06|307.31|305.71|0
1644321150000|2022-02-08 11:52:30|307.21|305.61|307.48|305.88|307.48|305.88|307.21|305.61|0
1644321160000|2022-02-08 11:52:40|307.66|306.06|307.66|306.06|307.66|306.06|307.66|306.06|0
1644321170000|2022-02-08 11:52:50|307.83|306.23|307.21|305.61|307.83|306.23|307.13|305.53|0
1644321180000|2022-02-08 11:53:00|307.48|305.88|307.48|305.88|307.83|306.23|307.48|305.88|0
1644321190000|2022-02-08 11:53:10|307.66|306.06|307.48|305.88|307.66|306.06|307.48|305.88|0
1644321200000|2022-02-08 11:53:20|307.3|305.7|307.13|305.53|307.3|305.7|306.78|305.18|0
1644321210000|2022-02-08 11:53:30|307.04|305.44|307.3|305.7|307.3|305.7|307.04|305.44|0
1644321220000|2022-02-08 11:53:40|307.13|305.53|307.66|306.06|307.92|306.32|307.13|305.53|0
1644321230000|2022-02-08 11:53:50|307.21|305.61|307.48|305.88|307.48|305.88|307.21|305.61|0
1644321240000|2022-02-08 11:54:00|307.39|305.79|307.39|305.79|307.56|305.96|307.39|305.79|0
1644321250000|2022-02-08 11:54:10|307.48|305.88|307.21|305.61|307.48|305.88|307.13|305.53|0
1644321260000|2022-02-08 11:54:20|306.95|305.35|307.48|305.88|307.48|305.88|306.95|305.35|0
1644321270000|2022-02-08 11:54:30|307.66|306.06|307.56|305.96|307.83|306.23|307.56|305.96|0
1644321280000|2022-02-08 11:54:40|307.74|306.14|307.92|306.32|307.92|306.32|307.74|306.14|0
1644321290000|2022-02-08 11:54:50|308.18|306.58|308.18|306.58|308.36|306.76|308.18|306.58|0
1644321300000|2022-02-08 11:55:00|308.01|306.41|307.83|306.23|308.01|306.41|307.83|306.23|0
1644321310000|2022-02-08 11:55:10|307.65|306.05|307.83|306.23|307.83|306.23|307.65|306.05|0
1644321320000|2022-02-08 11:55:20|307.65|306.05|307.65|306.05|307.65|306.05|307.48|305.88|0
1644321330000|2022-02-08 11:55:30|308.18|306.58|308.18|306.58|308.18|306.58|308.01|306.41|0
1644321340000|2022-02-08 11:55:40|308.01|306.41|308.18|306.58|308.18|306.58|308.01|306.41|0
1644321350000|2022-02-08 11:55:50|308.01|306.41|308.01|306.41|308.01|306.41|308.01|306.41|0
1644321360000|2022-02-08 11:56:00|307.91|306.31|307.3|305.7|308.01|306.41|307.3|305.7|0
1644321370000|2022-02-08 11:56:10|307.48|305.88|307.3|305.7|307.48|305.88|307.3|305.7|0
1644321380000|2022-02-08 11:56:20|307.65|306.05|307.83|306.23|308.18|306.58|307.65|306.05|0
1644321390000|2022-02-08 11:56:30|308.36|306.76|308.36|306.76|308.36|306.76|308.27|306.67|0
1644321400000|2022-02-08 11:56:40|308.44|306.84|308.44|306.84|308.44|306.84|308.36|306.76|0
1644321410000|2022-02-08 11:56:50|308.62|307.02|307.83|306.23|308.62|307.02|307.83|306.23|0
1644321420000|2022-02-08 11:57:00|308.01|306.41|308.18|306.58|308.18|306.58|308.01|306.41|0
1644321430000|2022-02-08 11:57:10|307.83|306.23|308.09|306.49|308.09|306.49|307.83|306.23|0
1644321440000|2022-02-08 11:57:20|308|306.4|308.36|306.76|308.36|306.76|308|306.4|0
1644321450000|2022-02-08 11:57:30|308.44|306.84|308.36|306.76|308.44|306.84|308.36|306.76|0
1644321460000|2022-02-08 11:57:40|308.44|306.84|308.36|306.76|308.44|306.84|308.36|306.76|0
1644321470000|2022-02-08 11:57:50|308.53|306.93|308.62|307.02|308.62|307.02|308.53|306.93|0
1644321480000|2022-02-08 11:58:00|308.27|306.67|308.26|306.66|308.27|306.67|308.18|306.58|0
1644321490000|2022-02-08 11:58:10|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1644321500000|2022-02-08 11:58:20|308.26|306.66|308.36|306.76|308.36|306.76|308.26|306.66|0
1644321510000|2022-02-08 11:58:30|308.53|306.93|308.26|306.66|308.53|306.93|308.18|306.58|0
1644321520000|2022-02-08 11:58:40|308.18|306.58|308.26|306.66|308.26|306.66|308.09|306.49|0
1644321530000|2022-02-08 11:58:50|308.36|306.76|308.18|306.58|308.36|306.76|308.18|306.58|0
1644321550000|2022-02-08 11:59:10|308.36|306.76|308.26|306.66|308.36|306.76|308.18|306.58|0
1644321560000|2022-02-08 11:59:20|308.18|306.58|308.26|306.66|308.26|306.66|308.18|306.58|0
1644321570000|2022-02-08 11:59:30|308.36|306.76|308.18|306.58|308.36|306.76|308.18|306.58|0
1644321580000|2022-02-08 11:59:40|308.36|306.76|308.44|306.84|308.44|306.84|308.18|306.58|0
1644321590000|2022-02-08 11:59:50|308.53|306.93|309.06|307.46|309.06|307.46|308.53|306.93|0
1644321600000|2022-02-08 12:00:00|309.41|307.81|309.24|307.64|309.41|307.81|309.06|307.46|0
1644321610000|2022-02-08 12:00:10|308.88|307.28|309.06|307.46|309.06|307.46|308.88|307.28|0
1644321620000|2022-02-08 12:00:20|308.88|307.28|309.06|307.46|309.06|307.46|308.88|307.28|0
1644321630000|2022-02-08 12:00:30|309.24|307.64|309.24|307.64|309.41|307.81|309.24|307.64|0
1644321640000|2022-02-08 12:00:40|309.41|307.81|309.24|307.64|309.5|307.9|309.24|307.64|0
1644321650000|2022-02-08 12:00:50|309.06|307.46|309.14|307.54|309.24|307.64|309.06|307.46|0
1644321660000|2022-02-08 12:01:00|309.06|307.46|308.71|307.11|309.06|307.46|308.71|307.11|0
1644321670000|2022-02-08 12:01:10|308.35|306.75|308.53|306.93|308.71|307.11|308.35|306.75|0
1644321680000|2022-02-08 12:01:20|308.44|306.84|308.53|306.93|308.53|306.93|308.35|306.75|0
1644321690000|2022-02-08 12:01:30|308.35|306.75|308.18|306.58|308.35|306.75|308.18|306.58|0
1644321700000|2022-02-08 12:01:40|308.35|306.75|308.35|306.75|308.35|306.75|308.35|306.75|0
1644321710000|2022-02-08 12:01:50|308.53|306.93|308.53|306.93|308.53|306.93|308.53|306.93|0
1644321720000|2022-02-08 12:02:00|308.35|306.75|308.53|306.93|308.53|306.93|308.18|306.58|0
1644321730000|2022-02-08 12:02:10|309.06|307.46|308.88|307.28|309.06|307.46|308.88|307.28|0
1644321740000|2022-02-08 12:02:20|308.71|307.11|308.44|306.84|308.71|307.11|308.44|306.84|0
1644321750000|2022-02-08 12:02:30|308.18|306.58|308.18|306.58|308.18|306.58|308.09|306.49|0
1644321760000|2022-02-08 12:02:40|308.35|306.75|308.71|307.11|308.71|307.11|308.35|306.75|0
1644321770000|2022-02-08 12:02:50|308.7|307.1|308.7|307.1|308.79|307.19|308.7|307.1|0
1644321780000|2022-02-08 12:03:00|308.79|307.19|308.88|307.28|308.88|307.28|308.7|307.1|0
1644321790000|2022-02-08 12:03:10|308.79|307.19|308.79|307.19|308.88|307.28|308.7|307.1|0
1644321800000|2022-02-08 12:03:20|308.7|307.1|308.35|306.75|308.7|307.1|308.26|306.66|0
1644321810000|2022-02-08 12:03:30|308.18|306.58|308.44|306.84|308.44|306.84|308.18|306.58|0
1644321820000|2022-02-08 12:03:40|308.35|306.75|308.18|306.58|308.35|306.75|308.18|306.58|0
1644321830000|2022-02-08 12:03:50|308.35|306.75|308.53|306.93|308.53|306.93|308.35|306.75|0
1644321840000|2022-02-08 12:04:00|307.79|306.19|307.43|305.83|307.79|306.19|307.43|305.83|0
1644321850000|2022-02-08 12:04:10|307.35|305.75|307.26|305.66|307.35|305.75|307.26|305.66|0
1644321860000|2022-02-08 12:04:20|307.08|305.48|307|305.4|307.08|305.48|307|305.4|0
1644321880000|2022-02-08 12:04:40|306.82|305.22|306.82|305.22|306.82|305.22|306.2|304.6|0
1644321890000|2022-02-08 12:04:50|306.64|305.04|306.12|304.52|306.64|305.04|306.12|304.52|0
1644321900000|2022-02-08 12:05:00|306.29|304.69|305.94|304.34|306.29|304.69|305.76|304.16|0
1644321910000|2022-02-08 12:05:10|306.64|305.04|306.64|305.04|306.64|305.04|306.64|305.04|0
1644321920000|2022-02-08 12:05:20|306.99|305.39|306.82|305.22|306.99|305.39|306.82|305.22|0
1644321930000|2022-02-08 12:05:30|306.47|304.87|306.64|305.04|306.64|305.04|306.37|304.77|0
1644321940000|2022-02-08 12:05:40|306.47|304.87|306.64|305.04|306.64|305.04|306.29|304.69|0
1644321950000|2022-02-08 12:05:50|306.47|304.87|306.29|304.69|306.47|304.87|306.11|304.51|0
1644321960000|2022-02-08 12:06:00|306.47|304.87|307.35|305.75|307.35|305.75|306.47|304.87|0
1644321970000|2022-02-08 12:06:10|307.43|305.83|307.78|306.18|307.78|306.18|307.43|305.83|0
1644321980000|2022-02-08 12:06:20|308.23|306.63|307.52|305.92|308.23|306.63|307.52|305.92|0
1644321990000|2022-02-08 12:06:30|307.7|306.1|307.52|305.92|307.7|306.1|307.52|305.92|0
1644322000000|2022-02-08 12:06:40|307.7|306.1|307.52|305.92|307.7|306.1|307.52|305.92|0
1644322010000|2022-02-08 12:06:50|307.7|306.1|307.52|305.92|307.7|306.1|307.52|305.92|0
1644322020000|2022-02-08 12:07:00|307.7|306.1|308.05|306.45|308.05|306.45|307.7|306.1|0
1644322030000|2022-02-08 12:07:10|308.23|306.63|308.4|306.8|308.4|306.8|308.05|306.45|0
1644322040000|2022-02-08 12:07:20|308.49|306.89|308.58|306.98|308.58|306.98|308.4|306.8|0
1644322050000|2022-02-08 12:07:30|308.4|306.8|308.4|306.8|308.4|306.8|308.31|306.71|0
1644322060000|2022-02-08 12:07:40|308.58|306.98|308.58|306.98|308.58|306.98|308.58|306.98|0
1644322070000|2022-02-08 12:07:50|308.4|306.8|308.58|306.98|308.58|306.98|308.31|306.71|0
1644322080000|2022-02-08 12:08:00|308.49|306.89|308.4|306.8|308.49|306.89|308.4|306.8|0
1644322090000|2022-02-08 12:08:10|307.87|306.27|307.87|306.27|307.87|306.27|307.87|306.27|0
1644322100000|2022-02-08 12:08:20|308.05|306.45|308.23|306.63|308.23|306.63|308.05|306.45|0
1644322110000|2022-02-08 12:08:30|308.4|306.8|308.31|306.71|308.4|306.8|308.31|306.71|0
1644322120000|2022-02-08 12:08:40|308.4|306.8|308.66|307.06|308.66|307.06|308.4|306.8|0
1644322130000|2022-02-08 12:08:50|308.58|306.98|308.4|306.8|308.58|306.98|308.4|306.8|0
1644322140000|2022-02-08 12:09:00|308.58|306.98|308.58|306.98|308.58|306.98|308.58|306.98|0
1644322150000|2022-02-08 12:09:10|308.66|307.06|308.58|306.98|308.66|307.06|308.58|306.98|0
1644322160000|2022-02-08 12:09:20|308.66|307.06|308.93|307.33|308.93|307.33|308.58|306.98|0
1644322170000|2022-02-08 12:09:30|308.58|306.98|308.75|307.15|308.75|307.15|308.58|306.98|0
1644322180000|2022-02-08 12:09:40|308.93|307.33|308.93|307.33|308.93|307.33|308.84|307.24|0
1644322190000|2022-02-08 12:09:50|309.02|307.42|308.75|307.15|309.02|307.42|308.75|307.15|0
1644322210000|2022-02-08 12:10:10|308.84|307.24|308.84|307.24|308.84|307.24|308.75|307.15|0
1644322220000|2022-02-08 12:10:20|308.75|307.15|308.58|306.98|308.93|307.33|308.58|306.98|0
1644322230000|2022-02-08 12:10:30|308.4|306.8|308.49|306.89|308.49|306.89|308.22|306.62|0
1644322240000|2022-02-08 12:10:40|308.58|306.98|308.58|306.98|308.66|307.06|308.58|306.98|0
1644322250000|2022-02-08 12:10:50|308.75|307.15|308.58|306.98|308.75|307.15|308.58|306.98|0
1644322260000|2022-02-08 12:11:00|308.49|306.89|308.31|306.71|308.49|306.89|308.22|306.62|0
1644322270000|2022-02-08 12:11:10|308.4|306.8|308.49|306.89|308.58|306.98|308.4|306.8|0
1644322280000|2022-02-08 12:11:20|308.4|306.8|308.22|306.62|308.4|306.8|308.22|306.62|0
1644322290000|2022-02-08 12:11:30|308.4|306.8|308.4|306.8|308.48|306.88|308.4|306.8|0
1644322300000|2022-02-08 12:11:40|308.22|306.62|308.22|306.62|308.22|306.62|308.22|306.62|0
1644322310000|2022-02-08 12:11:50|308.05|306.45|308.05|306.45|308.05|306.45|308.05|306.45|0
1644322330000|2022-02-08 12:12:10|308.22|306.62|308.22|306.62|308.22|306.62|308.22|306.62|0
1644322340000|2022-02-08 12:12:20|308.48|306.88|308.58|306.98|308.58|306.98|308.4|306.8|0
1644322350000|2022-02-08 12:12:30|308.4|306.8|308.58|306.98|308.58|306.98|308.31|306.71|0
1644322360000|2022-02-08 12:12:40|307.93|306.33|308.19|306.59|308.19|306.59|307.93|306.33|0
1644322370000|2022-02-08 12:12:50|308.1|306.5|308.1|306.5|308.1|306.5|308.1|306.5|0
1644322380000|2022-02-08 12:13:00|307.66|306.06|307.4|305.8|307.66|306.06|307.4|305.8|0
1644322390000|2022-02-08 12:13:10|307.48|305.88|307.75|306.15|307.75|306.15|307.4|305.8|0
1644322400000|2022-02-08 12:13:20|307.57|305.97|307.3|305.7|307.57|305.97|307.3|305.7|0
1644322410000|2022-02-08 12:13:30|307.48|305.88|307.75|306.15|307.75|306.15|307.48|305.88|0
1644322430000|2022-02-08 12:13:50|307.83|306.23|308.1|306.5|308.1|306.5|307.83|306.23|0
1644322440000|2022-02-08 12:14:00|308.28|306.68|308.28|306.68|308.36|306.76|308.28|306.68|0
1644322450000|2022-02-08 12:14:10|308.1|306.5|308.46|306.86|308.46|306.86|308.1|306.5|0
1644322460000|2022-02-08 12:14:20|308.63|307.03|308.81|307.21|308.81|307.21|308.63|307.03|0
1644322470000|2022-02-08 12:14:30|309.07|307.47|308.99|307.39|309.07|307.47|308.89|307.29|0
1644322480000|2022-02-08 12:14:40|308.81|307.21|308.63|307.03|308.81|307.21|308.63|307.03|0
1644322490000|2022-02-08 12:14:50|308.45|306.85|308.63|307.03|308.63|307.03|308.45|306.85|0
1644322500000|2022-02-08 12:15:00|308.45|306.85|308.63|307.03|308.63|307.03|308.45|306.85|0
1644322510000|2022-02-08 12:15:10|308.28|306.68|307.92|306.32|308.28|306.68|307.75|306.15|0
1644322520000|2022-02-08 12:15:20|307.57|305.97|307.3|305.7|307.57|305.97|307.3|305.7|0
1644322530000|2022-02-08 12:15:30|307.22|305.62|307.39|305.79|307.39|305.79|307.22|305.62|0
1644322540000|2022-02-08 12:15:40|307.22|305.62|306.16|304.56|307.22|305.62|306.16|304.56|0
1644322550000|2022-02-08 12:15:50|306.34|304.74|306.51|304.91|306.51|304.91|306.34|304.74|0
1644322560000|2022-02-08 12:16:00|306.34|304.74|305.63|304.03|306.34|304.74|305.63|304.03|0
1644322570000|2022-02-08 12:16:10|305.81|304.21|305.98|304.38|305.98|304.38|305.81|304.21|0
1644322580000|2022-02-08 12:16:20|306.07|304.47|305.81|304.21|306.16|304.56|305.81|304.21|0
1644322590000|2022-02-08 12:16:30|305.98|304.38|305.71|304.11|305.98|304.38|305.71|304.11|0
1644322600000|2022-02-08 12:16:40|305.63|304.03|304.22|302.62|305.63|304.03|304.22|302.62|0
1644322610000|2022-02-08 12:16:50|304.05|302.45|304.22|302.62|304.22|302.62|304.05|302.45|0
1644322620000|2022-02-08 12:17:00|304.05|302.45|304.22|302.62|304.57|302.97|304.05|302.45|0
1644322630000|2022-02-08 12:17:10|304.31|302.71|304.75|303.15|304.75|303.15|304.22|302.62|0
1644322640000|2022-02-08 12:17:20|304.22|302.62|304.31|302.71|304.31|302.71|304.05|302.45|0
1644322650000|2022-02-08 12:17:30|304.4|302.8|304.4|302.8|304.48|302.88|304.4|302.8|0
1644322660000|2022-02-08 12:17:40|304.22|302.62|303.69|302.09|304.22|302.62|303.69|302.09|0
1644322670000|2022-02-08 12:17:50|303.52|301.92|303.78|302.18|303.78|302.18|303.17|301.57|0
1644322680000|2022-02-08 12:18:00|304.05|302.45|304.13|302.53|304.22|302.62|304.05|302.45|0
1644322690000|2022-02-08 12:18:10|304.4|302.8|304.31|302.71|304.4|302.8|304.31|302.71|0
1644322700000|2022-02-08 12:18:20|304.05|302.45|304.05|302.45|304.05|302.45|303.87|302.27|0
1644322710000|2022-02-08 12:18:30|304.22|302.62|304.22|302.62|304.22|302.62|304.13|302.53|0
1644322720000|2022-02-08 12:18:40|304.05|302.45|304.31|302.71|304.4|302.8|304.05|302.45|0
1644322730000|2022-02-08 12:18:50|304.22|302.62|304.57|302.97|304.57|302.97|304.22|302.62|0
1644322740000|2022-02-08 12:19:00|304.22|302.62|304.57|302.97|304.57|302.97|304.22|302.62|0
1644322750000|2022-02-08 12:19:10|304.66|303.06|305.45|303.85|305.45|303.85|304.66|303.06|0
1644322760000|2022-02-08 12:19:20|305.54|303.94|305.8|304.2|305.8|304.2|305.54|303.94|0
1644322770000|2022-02-08 12:19:30|305.71|304.11|306.06|304.46|306.06|304.46|305.71|304.11|0
1644322780000|2022-02-08 12:19:40|305.98|304.38|306.33|304.73|306.33|304.73|305.98|304.38|0
1644322790000|2022-02-08 12:19:50|306.51|304.91|306.51|304.91|306.51|304.91|306.33|304.73|0
1644322800000|2022-02-08 12:20:00|306.42|304.82|306.33|304.73|306.42|304.82|306.33|304.73|0
1644322810000|2022-02-08 12:20:10|306.24|304.64|305.98|304.38|306.33|304.73|305.98|304.38|0
1644322820000|2022-02-08 12:20:20|306.16|304.56|305.8|304.2|306.16|304.56|305.71|304.11|0
1644322830000|2022-02-08 12:20:30|305.71|304.11|305.63|304.03|305.71|304.11|305.63|304.03|0
1644322840000|2022-02-08 12:20:40|305.27|303.67|305.53|303.93|305.53|303.93|305.1|303.5|0
1644322850000|2022-02-08 12:20:50|305.27|303.67|304.39|302.79|305.27|303.67|304.39|302.79|0
1644322860000|2022-02-08 12:21:00|304.22|302.62|304.39|302.79|304.39|302.79|304.22|302.62|0
1644322870000|2022-02-08 12:21:10|304.57|302.97|304.48|302.88|304.57|302.97|304.39|302.79|0
1644322880000|2022-02-08 12:21:20|304.57|302.97|304.04|302.44|304.57|302.97|304.04|302.44|0
1644322890000|2022-02-08 12:21:30|303.69|302.09|304.13|302.53|304.39|302.79|303.69|302.09|0
1644322900000|2022-02-08 12:21:40|304.04|302.44|304.39|302.79|304.75|303.15|304.04|302.44|0
1644322910000|2022-02-08 12:21:50|304.48|302.88|304.75|303.15|304.75|303.15|304.39|302.79|0
1644322920000|2022-02-08 12:22:00|304.57|302.97|304.57|302.97|304.57|302.97|304.57|302.97|0
1644322930000|2022-02-08 12:22:10|304.48|302.88|304.57|302.97|304.57|302.97|304.48|302.88|0
1644322940000|2022-02-08 12:22:20|304.75|303.15|305.1|303.5|305.18|303.58|304.75|303.15|0
1644322950000|2022-02-08 12:22:30|304.92|303.32|304.74|303.14|304.92|303.32|304.74|303.14|0
1644322960000|2022-02-08 12:22:40|304.57|302.97|303.87|302.27|304.57|302.97|303.87|302.27|0
1644322970000|2022-02-08 12:22:50|304.04|302.44|303.95|302.35|304.04|302.44|303.95|302.35|0
1644322980000|2022-02-08 12:23:00|304.04|302.44|303.77|302.17|304.04|302.44|303.77|302.17|0
1644322990000|2022-02-08 12:23:10|303.87|302.27|303.69|302.09|303.87|302.27|303.69|302.09|0
1644323000000|2022-02-08 12:23:20|303.77|302.17|303.51|301.91|303.87|302.27|303.51|301.91|0
1644323010000|2022-02-08 12:23:30|303.69|302.09|303.87|302.27|303.95|302.35|303.69|302.09|0
1644323020000|2022-02-08 12:23:40|303.69|302.09|303.51|301.91|303.69|302.09|303.51|301.91|0
1644323030000|2022-02-08 12:23:50|303.69|302.09|303.95|302.35|303.95|302.35|303.69|302.09|0
1644323040000|2022-02-08 12:24:00|304.22|302.62|304.04|302.44|304.22|302.62|304.04|302.44|0
1644323050000|2022-02-08 12:24:10|304.22|302.62|303.86|302.26|304.22|302.62|303.86|302.26|0
1644323060000|2022-02-08 12:24:20|303.51|301.91|303.34|301.74|303.69|302.09|303.25|301.65|0
1644323070000|2022-02-08 12:24:30|303.16|301.56|302.81|301.21|303.16|301.56|302.81|301.21|0
1644323080000|2022-02-08 12:24:40|302.99|301.39|302.99|301.39|302.99|301.39|302.81|301.21|0
1644323090000|2022-02-08 12:24:50|303.07|301.47|304.04|302.44|304.04|302.44|303.07|301.47|0
1644323100000|2022-02-08 12:25:00|304.22|302.62|304.04|302.44|304.22|302.62|304.04|302.44|0
1644323110000|2022-02-08 12:25:10|303.86|302.26|303.95|302.35|303.95|302.35|303.86|302.26|0
1644323120000|2022-02-08 12:25:20|303.86|302.26|303.86|302.26|303.95|302.35|303.86|302.26|0
1644323130000|2022-02-08 12:25:30|303.51|301.91|302.99|301.39|303.51|301.91|302.99|301.39|0
1644323140000|2022-02-08 12:25:40|303.16|301.56|303.69|302.09|303.69|302.09|303.16|301.56|0
1644323150000|2022-02-08 12:25:50|303.6|302|303.42|301.82|303.6|302|303.42|301.82|0
1644323160000|2022-02-08 12:26:00|303.86|302.26|303.86|302.26|303.95|302.35|303.77|302.17|0
1644323170000|2022-02-08 12:26:10|304.21|302.61|304.65|303.05|304.65|303.05|304.21|302.61|0
1644323180000|2022-02-08 12:26:20|304.57|302.97|304.57|302.97|304.74|303.14|304.57|302.97|0
1644323190000|2022-02-08 12:26:30|304.74|303.14|304.74|303.14|304.74|303.14|304.74|303.14|0
1644323200000|2022-02-08 12:26:40|304.65|303.05|304.47|302.87|304.74|303.14|304.47|302.87|0
1644323210000|2022-02-08 12:26:50|304.39|302.79|304.57|302.97|304.57|302.97|304.12|302.52|0
1644323220000|2022-02-08 12:27:00|304.47|302.87|304.74|303.14|304.74|303.14|304.47|302.87|0
1644323230000|2022-02-08 12:27:10|304.92|303.32|304.92|303.32|304.92|303.32|304.74|303.14|0
1644323240000|2022-02-08 12:27:20|304.83|303.23|304.56|302.96|305.09|303.49|304.56|302.96|0
1644323250000|2022-02-08 12:27:30|304.39|302.79|304.47|302.87|304.47|302.87|304.39|302.79|0
1644323260000|2022-02-08 12:27:40|304.56|302.96|304.47|302.87|304.56|302.96|304.39|302.79|0
1644323270000|2022-02-08 12:27:50|304.56|302.96|304.56|302.96|304.74|303.14|304.56|302.96|0
1644323280000|2022-02-08 12:28:00|304.74|303.14|304.74|303.14|304.74|303.14|304.65|303.05|0
1644323290000|2022-02-08 12:28:10|304.65|303.05|304.65|303.05|304.74|303.14|304.65|303.05|0
1644323300000|2022-02-08 12:28:20|304.74|303.14|305.53|303.93|305.53|303.93|304.74|303.14|0
1644323310000|2022-02-08 12:28:30|305.44|303.84|305.09|303.49|305.44|303.84|305.09|303.49|0
1644323320000|2022-02-08 12:28:40|305.18|303.58|305.18|303.58|305.18|303.58|305.18|303.58|0
1644323330000|2022-02-08 12:28:50|305.27|303.67|305.27|303.67|305.27|303.67|305.27|303.67|0
1644323340000|2022-02-08 12:29:00|305.18|303.58|305.35|303.75|305.44|303.84|305.18|303.58|0
1644323350000|2022-02-08 12:29:10|305.44|303.84|305.44|303.84|305.44|303.84|305.44|303.84|0
1644323360000|2022-02-08 12:29:20|305.53|303.93|305.44|303.84|305.62|304.02|305.44|303.84|0
1644323370000|2022-02-08 12:29:30|305.27|303.67|305.44|303.84|305.44|303.84|305.27|303.67|0
1644323380000|2022-02-08 12:29:40|305.53|303.93|305.7|304.1|305.7|304.1|305.53|303.93|0
1644323390000|2022-02-08 12:29:50|305.62|304.02|305.62|304.02|305.79|304.19|305.62|304.02|0
1644323400000|2022-02-08 12:30:00|305.09|303.49|304.91|303.31|305.27|303.67|304.91|303.31|0
1644323410000|2022-02-08 12:30:10|305.09|303.49|305.79|304.19|305.79|304.19|305.09|303.49|0
1644323420000|2022-02-08 12:30:20|305.97|304.37|305.97|304.37|305.97|304.37|305.97|304.37|0
1644323430000|2022-02-08 12:30:30|305.88|304.28|305.79|304.19|305.97|304.37|305.79|304.19|0
1644323440000|2022-02-08 12:30:40|305.97|304.37|306.15|304.55|306.23|304.63|305.97|304.37|0
1644323450000|2022-02-08 12:30:50|305.97|304.37|306.15|304.55|306.15|304.55|305.97|304.37|0
1644323460000|2022-02-08 12:31:00|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1644323490000|2022-02-08 12:31:30|306.5|304.9|306.5|304.9|306.67|305.07|306.5|304.9|0
1644323500000|2022-02-08 12:31:40|306.32|304.72|306.58|304.98|306.67|305.07|306.32|304.72|0
1644323510000|2022-02-08 12:31:50|306.5|304.9|306.5|304.9|306.67|305.07|306.5|304.9|0
1644323520000|2022-02-08 12:32:00|306.85|305.25|306.94|305.34|306.94|305.34|306.67|305.07|0
1644323530000|2022-02-08 12:32:10|307.03|305.43|306.67|305.07|307.03|305.43|306.67|305.07|0
1644323540000|2022-02-08 12:32:20|306.85|305.25|306.76|305.16|306.85|305.25|306.67|305.07|0
1644323550000|2022-02-08 12:32:30|306.85|305.25|307.03|305.43|307.03|305.43|306.85|305.25|0
1644323560000|2022-02-08 12:32:40|306.93|305.33|306.85|305.25|306.93|305.33|306.85|305.25|0
1644323570000|2022-02-08 12:32:50|307.03|305.43|306.93|305.33|307.03|305.43|306.85|305.25|0
1644323580000|2022-02-08 12:33:00|307.03|305.43|306.23|304.63|307.03|305.43|306.23|304.63|0
1644323590000|2022-02-08 12:33:10|305.97|304.37|305.44|303.84|305.97|304.37|305.44|303.84|0
1644323600000|2022-02-08 12:33:20|305.97|304.37|306.32|304.72|306.32|304.72|305.97|304.37|0
1644323610000|2022-02-08 12:33:30|306.23|304.63|306.23|304.63|306.23|304.63|306.14|304.54|0
1644323620000|2022-02-08 12:33:40|306.32|304.72|306.14|304.54|306.32|304.72|306.14|304.54|0
1644323630000|2022-02-08 12:33:50|306.05|304.45|306.14|304.54|306.23|304.63|306.05|304.45|0
1644323640000|2022-02-08 12:34:00|306.05|304.45|306.14|304.54|306.14|304.54|305.97|304.37|0
1644323650000|2022-02-08 12:34:10|306.05|304.45|307.03|305.43|307.03|305.43|306.05|304.45|0
1644323670000|2022-02-08 12:34:30|306.93|305.33|306.76|305.16|306.93|305.33|306.67|305.07|0
1644323680000|2022-02-08 12:34:40|306.5|304.9|306.32|304.72|306.76|305.16|306.32|304.72|0
1644323690000|2022-02-08 12:34:50|306.5|304.9|306.4|304.8|306.5|304.9|306.32|304.72|0
1644323700000|2022-02-08 12:35:00|306.5|304.9|306.4|304.8|306.5|304.9|306.4|304.8|0
1644323710000|2022-02-08 12:35:10|306.32|304.72|306.85|305.25|306.85|305.25|306.32|304.72|0
1644323720000|2022-02-08 12:35:20|306.76|305.16|307.88|306.28|307.88|306.28|306.67|305.07|0
1644323730000|2022-02-08 12:35:30|307.8|306.2|308.06|306.46|308.06|306.46|307.8|306.2|0
1644323740000|2022-02-08 12:35:40|307.8|306.2|308.06|306.46|308.15|306.55|307.8|306.2|0
1644323750000|2022-02-08 12:35:50|307.97|306.37|307.8|306.2|307.97|306.37|307.8|306.2|0
1644323760000|2022-02-08 12:36:00|307.62|306.02|307.62|306.02|307.62|306.02|307.62|306.02|0
1644323770000|2022-02-08 12:36:10|307.7|306.1|307.8|306.2|307.8|306.2|307.62|306.02|0
1644323780000|2022-02-08 12:36:20|307.7|306.1|306.82|305.22|307.8|306.2|306.82|305.22|0
1644323790000|2022-02-08 12:36:30|306.74|305.14|307|305.4|307|305.4|306.74|305.14|0
1644323800000|2022-02-08 12:36:40|307.27|305.67|307.44|305.84|307.44|305.84|307.27|305.67|0
1644323810000|2022-02-08 12:36:50|307.18|305.58|306.74|305.14|307.18|305.58|306.74|305.14|0
1644323820000|2022-02-08 12:37:00|306.39|304.79|306.65|305.05|306.65|305.05|306.39|304.79|0
1644323830000|2022-02-08 12:37:10|306.74|305.14|306.92|305.32|306.92|305.32|306.74|305.14|0
1644323840000|2022-02-08 12:37:20|306.82|305.22|306.92|305.32|306.92|305.32|306.82|305.22|0
1644323850000|2022-02-08 12:37:30|307|305.4|307.27|305.67|307.27|305.67|306.92|305.32|0
1644323860000|2022-02-08 12:37:40|306.74|305.14|306.74|305.14|306.74|305.14|306.56|304.96|0
1644323870000|2022-02-08 12:37:50|306.92|305.32|307|305.4|307.09|305.49|306.92|305.32|0
1644323880000|2022-02-08 12:38:00|307.09|305.49|307.27|305.67|307.27|305.67|306.92|305.32|0
1644323890000|2022-02-08 12:38:10|307.09|305.49|307.44|305.84|307.44|305.84|307.09|305.49|0
1644323900000|2022-02-08 12:38:20|307.09|305.49|306.56|304.96|307.09|305.49|306.56|304.96|0
1644323910000|2022-02-08 12:38:30|306.74|305.14|307|305.4|307.09|305.49|306.74|305.14|0
1644323920000|2022-02-08 12:38:40|306.91|305.31|306.82|305.22|306.91|305.31|306.74|305.14|0
1644323930000|2022-02-08 12:38:50|307|305.4|307.09|305.49|307.27|305.67|306.91|305.31|0
1644323940000|2022-02-08 12:39:00|306.91|305.31|306.91|305.31|306.91|305.31|306.91|305.31|0
1644323950000|2022-02-08 12:39:10|307.09|305.49|306.74|305.14|307.09|305.49|306.74|305.14|0
1644323960000|2022-02-08 12:39:20|306.91|305.31|307.27|305.67|307.27|305.67|306.91|305.31|0
1644323970000|2022-02-08 12:39:30|307.35|305.75|307.35|305.75|307.35|305.75|307.35|305.75|0
1644323980000|2022-02-08 12:39:40|307.44|305.84|307.79|306.19|307.79|306.19|307.44|305.84|0
1644323990000|2022-02-08 12:39:50|307.88|306.28|307.88|306.28|307.88|306.28|307.79|306.19|0
1644324000000|2022-02-08 12:40:00|307.97|306.37|307.09|305.49|307.97|306.37|306.91|305.31|0
1644324010000|2022-02-08 12:40:10|307|305.4|307.09|305.49|307.17|305.57|307|305.4|0
1644324020000|2022-02-08 12:40:20|306.74|305.14|306.91|305.31|306.91|305.31|306.74|305.14|0
1644324030000|2022-02-08 12:40:30|306.56|304.96|306.74|305.14|306.74|305.14|306.56|304.96|0
1644324040000|2022-02-08 12:40:40|306.65|305.05|306.74|305.14|306.74|305.14|306.65|305.05|0
1644324050000|2022-02-08 12:40:50|306.56|304.96|306.21|304.61|306.56|304.96|306.21|304.61|0
1644324060000|2022-02-08 12:41:00|306.12|304.52|306.03|304.43|306.12|304.52|306.03|304.43|0
1644324070000|2022-02-08 12:41:10|305.86|304.26|306.21|304.61|306.21|304.61|305.86|304.26|0
1644324080000|2022-02-08 12:41:20|306.39|304.79|306.56|304.96|306.56|304.96|306.38|304.78|0
1644324090000|2022-02-08 12:41:30|306.64|305.04|306.74|305.14|306.82|305.22|306.64|305.04|0
1644324100000|2022-02-08 12:41:40|306.56|304.96|306.56|304.96|306.56|304.96|306.38|304.78|0
1644324110000|2022-02-08 12:41:50|306.38|304.78|306.38|304.78|306.56|304.96|306.38|304.78|0
1644324120000|2022-02-08 12:42:00|306.56|304.96|306.29|304.69|306.56|304.96|306.29|304.69|0
1644324130000|2022-02-08 12:42:10|306.21|304.61|306.21|304.61|306.29|304.69|306.21|304.61|0
1644324140000|2022-02-08 12:42:20|306.12|304.52|306.38|304.78|306.38|304.78|306.12|304.52|0
1644324150000|2022-02-08 12:42:30|306.29|304.69|306.21|304.61|306.29|304.69|306.21|304.61|0
1644324160000|2022-02-08 12:42:40|306.29|304.69|306.74|305.14|306.82|305.22|306.29|304.69|0
1644324170000|2022-02-08 12:42:50|306.91|305.31|307.35|305.75|307.35|305.75|306.91|305.31|0
1644324180000|2022-02-08 12:43:00|307.44|305.84|307.26|305.66|307.44|305.84|307.09|305.49|0
1644324190000|2022-02-08 12:43:10|307.09|305.49|307.26|305.66|307.44|305.84|307.09|305.49|0
1644324200000|2022-02-08 12:43:20|307.35|305.75|306.31|304.71|307.61|306.01|306.31|304.71|0
1644324210000|2022-02-08 12:43:30|306.49|304.89|306.4|304.8|306.49|304.89|306.4|304.8|0
1644324220000|2022-02-08 12:43:40|306.31|304.71|306.31|304.71|306.31|304.71|306.14|304.54|0
1644324230000|2022-02-08 12:43:50|306.49|304.89|306.31|304.71|306.49|304.89|306.31|304.71|0
1644324240000|2022-02-08 12:44:00|305.96|304.36|305.78|304.18|305.96|304.36|305.78|304.18|0
1644324270000|2022-02-08 12:44:30|305.96|304.36|305.78|304.18|305.96|304.36|305.78|304.18|0
1644324280000|2022-02-08 12:44:40|305.96|304.36|305.25|303.65|305.96|304.36|305.25|303.65|0
1644324290000|2022-02-08 12:44:50|305.16|303.56|304.99|303.39|305.25|303.65|304.99|303.39|0
1644324300000|2022-02-08 12:45:00|304.73|303.13|304.73|303.13|304.81|303.21|304.73|303.13|0
1644324310000|2022-02-08 12:45:10|304.37|302.77|304.55|302.95|304.55|302.95|304.37|302.77|0
1644324320000|2022-02-08 12:45:20|304.73|303.13|305.43|303.83|305.43|303.83|304.73|303.13|0
1644324330000|2022-02-08 12:45:30|305.25|303.65|305.08|303.48|305.43|303.83|305.08|303.48|0
1644324340000|2022-02-08 12:45:40|305.25|303.65|304.9|303.3|305.25|303.65|304.9|303.3|0
1644324350000|2022-02-08 12:45:50|305.25|303.65|304.73|303.13|305.25|303.65|304.73|303.13|0
1644324360000|2022-02-08 12:46:00|304.9|303.3|304.9|303.3|305.08|303.48|304.9|303.3|0
1644324370000|2022-02-08 12:46:10|304.99|303.39|304.55|302.95|304.99|303.39|304.55|302.95|0
1644324390000|2022-02-08 12:46:30|304.37|302.77|304.46|302.86|304.46|302.86|304.37|302.77|0
1644324400000|2022-02-08 12:46:40|304.37|302.77|304.55|302.95|304.55|302.95|304.37|302.77|0
1644324410000|2022-02-08 12:46:50|304.37|302.77|304.63|303.03|304.63|303.03|304.37|302.77|0
1644324420000|2022-02-08 12:47:00|304.72|303.12|304.72|303.12|304.72|303.12|304.72|303.12|0
1644324430000|2022-02-08 12:47:10|305.08|303.48|305.16|303.56|305.16|303.56|304.98|303.38|0
1644324440000|2022-02-08 12:47:20|304.98|303.38|305.25|303.65|305.25|303.65|304.98|303.38|0
1644324450000|2022-02-08 12:47:30|305.16|303.56|305.43|303.83|305.43|303.83|305.16|303.56|0
1644324460000|2022-02-08 12:47:40|305.34|303.74|305.34|303.74|305.34|303.74|305.25|303.65|0
1644324470000|2022-02-08 12:47:50|305.51|303.91|306.16|304.56|306.16|304.56|305.51|303.91|0
1644324480000|2022-02-08 12:48:00|306.34|304.74|305.9|304.3|306.34|304.74|305.81|304.21|0
1644324490000|2022-02-08 12:48:10|306.43|304.83|306.43|304.83|306.43|304.83|306.25|304.65|0
1644324500000|2022-02-08 12:48:20|306.78|305.18|306.61|305.01|306.78|305.18|306.61|305.01|0
1644324510000|2022-02-08 12:48:30|306.43|304.83|306.78|305.18|306.78|305.18|306.43|304.83|0
1644324520000|2022-02-08 12:48:40|306.96|305.36|306.78|305.18|306.96|305.36|306.78|305.18|0
1644324530000|2022-02-08 12:48:50|306.96|305.36|306.96|305.36|306.96|305.36|306.96|305.36|0
1644324540000|2022-02-08 12:49:00|306.78|305.18|306.51|304.91|306.78|305.18|306.51|304.91|0
1644324550000|2022-02-08 12:49:10|306.43|304.83|306.61|305.01|306.61|305.01|306.43|304.83|0
1644324560000|2022-02-08 12:49:20|306.69|305.09|306.61|305.01|306.69|305.09|306.61|305.01|0
1644324570000|2022-02-08 12:49:30|306.25|304.65|306.43|304.83|306.61|305.01|306.25|304.65|0
1644324580000|2022-02-08 12:49:40|306.61|305.01|306.61|305.01|306.61|305.01|306.43|304.83|0
1644324590000|2022-02-08 12:49:50|306.51|304.91|306.61|305.01|306.61|305.01|306.51|304.91|0
1644324600000|2022-02-08 12:50:00|306.6|305|306.78|305.18|306.78|305.18|306.6|305|0
1644324610000|2022-02-08 12:50:10|306.69|305.09|306.96|305.36|306.96|305.36|306.69|305.09|0
1644324620000|2022-02-08 12:50:20|306.78|305.18|306.6|305|306.87|305.27|306.6|305|0
1644324630000|2022-02-08 12:50:30|306.43|304.83|306.51|304.91|306.69|305.09|306.43|304.83|0
1644324640000|2022-02-08 12:50:40|306.6|305|306.6|305|306.78|305.18|306.6|305|0
1644324650000|2022-02-08 12:50:50|306.78|305.18|306.78|305.18|306.78|305.18|306.78|305.18|0
1644324660000|2022-02-08 12:51:00|306.69|305.09|306.69|305.09|306.96|305.36|306.6|305|0
1644324670000|2022-02-08 12:51:10|306.96|305.36|306.96|305.36|307.13|305.53|306.96|305.36|0
1644324680000|2022-02-08 12:51:20|306.78|305.18|306.78|305.18|306.96|305.36|306.78|305.18|0
1644324690000|2022-02-08 12:51:30|306.6|305|306.6|305|306.6|305|306.51|304.91|0
1644324700000|2022-02-08 12:51:40|306.43|304.83|306.6|305|306.6|305|306.43|304.83|0
1644324710000|2022-02-08 12:51:50|306.25|304.65|306.08|304.48|306.25|304.65|305.9|304.3|0
1644324720000|2022-02-08 12:52:00|305.98|304.38|305.55|303.95|305.98|304.38|305.55|303.95|0
1644324730000|2022-02-08 12:52:10|305.72|304.12|306.08|304.48|306.08|304.48|305.72|304.12|0
1644324740000|2022-02-08 12:52:20|305.9|304.3|305.9|304.3|305.9|304.3|305.9|304.3|0
1644324750000|2022-02-08 12:52:30|305.81|304.21|305.72|304.12|305.81|304.21|305.72|304.12|0
1644324760000|2022-02-08 12:52:40|305.81|304.21|305.9|304.3|305.9|304.3|305.81|304.21|0
1644324770000|2022-02-08 12:52:50|305.37|303.77|305.72|304.12|305.72|304.12|305.37|303.77|0
1644324780000|2022-02-08 12:53:00|305.9|304.3|305.37|303.77|305.9|304.3|305.37|303.77|0
1644324790000|2022-02-08 12:53:10|305.46|303.86|304.93|303.33|305.46|303.86|304.93|303.33|0
1644324800000|2022-02-08 12:53:20|304.84|303.24|304.84|303.24|304.84|303.24|304.67|303.07|0
1644324810000|2022-02-08 12:53:30|305.02|303.42|305.37|303.77|305.37|303.77|305.02|303.42|0
1644324820000|2022-02-08 12:53:40|305.55|303.95|305.55|303.95|305.55|303.95|305.37|303.77|0
1644324830000|2022-02-08 12:53:50|305.72|304.12|305.9|304.3|305.9|304.3|305.72|304.12|0
1644324840000|2022-02-08 12:54:00|305.72|304.12|306.07|304.47|306.07|304.47|305.72|304.12|0
1644324850000|2022-02-08 12:54:10|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1644324860000|2022-02-08 12:54:20|306.07|304.47|305.72|304.12|306.07|304.47|305.55|303.95|0
1644324870000|2022-02-08 12:54:30|305.63|304.03|305.72|304.12|305.72|304.12|305.63|304.03|0
1644324880000|2022-02-08 12:54:40|305.55|303.95|305.55|303.95|305.72|304.12|305.55|303.95|0
1644324890000|2022-02-08 12:54:50|305.72|304.12|305.98|304.38|305.98|304.38|305.72|304.12|0
1644324900000|2022-02-08 12:55:00|305.9|304.3|305.72|304.12|305.9|304.3|305.55|303.95|0
1644324910000|2022-02-08 12:55:10|305.37|303.77|305.37|303.77|305.55|303.95|305.37|303.77|0
1644324920000|2022-02-08 12:55:20|305.55|303.95|305.55|303.95|305.63|304.03|305.55|303.95|0
1644324930000|2022-02-08 12:55:30|305.72|304.12|305.54|303.94|305.72|304.12|305.54|303.94|0
1644324940000|2022-02-08 12:55:40|305.63|304.03|305.72|304.12|305.72|304.12|305.54|303.94|0
1644324950000|2022-02-08 12:55:50|305.54|303.94|305.72|304.12|305.72|304.12|305.54|303.94|0
1644324960000|2022-02-08 12:56:00|305.9|304.3|305.54|303.94|305.9|304.3|305.54|303.94|0
1644324970000|2022-02-08 12:56:10|305.72|304.12|305.72|304.12|305.72|304.12|305.72|304.12|0
1644324980000|2022-02-08 12:56:20|305.9|304.3|305.9|304.3|306.07|304.47|305.9|304.3|0
1644325000000|2022-02-08 12:56:40|305.98|304.38|305.9|304.3|305.98|304.38|305.72|304.12|0
1644325020000|2022-02-08 12:57:00|305.98|304.38|305.9|304.3|305.98|304.38|305.9|304.3|0
1644325030000|2022-02-08 12:57:10|305.98|304.38|305.98|304.38|305.98|304.38|305.9|304.3|0
1644325040000|2022-02-08 12:57:20|306.07|304.47|305.89|304.29|306.07|304.47|305.89|304.29|0
1644325050000|2022-02-08 12:57:30|305.72|304.12|306.07|304.47|306.07|304.47|305.72|304.12|0
1644325060000|2022-02-08 12:57:40|306.25|304.65|306.25|304.65|306.42|304.82|306.25|304.65|0
1644325070000|2022-02-08 12:57:50|306.42|304.82|307.13|305.53|307.13|305.53|306.42|304.82|0
1644325080000|2022-02-08 12:58:00|307.3|305.7|307.56|305.96|307.56|305.96|307.3|305.7|0
1644325090000|2022-02-08 12:58:10|307.48|305.88|308.18|306.58|308.18|306.58|307.3|305.7|0
1644325100000|2022-02-08 12:58:20|308.36|306.76|308.18|306.58|308.36|306.76|308.18|306.58|0
1644325110000|2022-02-08 12:58:30|308.01|306.41|308.18|306.58|308.18|306.58|308.01|306.41|0
1644325120000|2022-02-08 12:58:40|308.36|306.76|308.36|306.76|308.36|306.76|308.27|306.67|0
1644325130000|2022-02-08 12:58:50|308.54|306.94|308.18|306.58|308.54|306.94|308.18|306.58|0
1644325140000|2022-02-08 12:59:00|308.36|306.76|308.27|306.67|308.36|306.76|308.27|306.67|0
1644325150000|2022-02-08 12:59:10|308.36|306.76|308.18|306.58|308.36|306.76|308.18|306.58|0
1644325160000|2022-02-08 12:59:20|308.01|306.41|308.27|306.67|308.27|306.67|308.01|306.41|0
1644325170000|2022-02-08 12:59:30|308.18|306.58|308.18|306.58|308.18|306.58|308.18|306.58|0
1644325180000|2022-02-08 12:59:40|308.36|306.76|308.18|306.58|308.36|306.76|308.18|306.58|0
1644325190000|2022-02-08 12:59:50|308.36|306.76|308.01|306.41|308.36|306.76|308.01|306.41|0
1644325200000|2022-02-08 13:00:00|307.91|306.31|308.18|306.58|308.18|306.58|307.83|306.23|0
1644325210000|2022-02-08 13:00:10|308.01|306.41|307.48|305.88|308.01|306.41|307.48|305.88|0
1644325220000|2022-02-08 13:00:20|307.65|306.05|308.01|306.41|308.01|306.41|307.65|306.05|0
1644325230000|2022-02-08 13:00:30|307.83|306.23|307.83|306.23|307.83|306.23|307.65|306.05|0
1644325240000|2022-02-08 13:00:40|308.01|306.41|308.01|306.41|308.01|306.41|308.01|306.41|0
1644325250000|2022-02-08 13:00:50|308.18|306.58|308.54|306.94|308.54|306.94|308.18|306.58|0
1644325260000|2022-02-08 13:01:00|308.36|306.76|308.36|306.76|308.36|306.76|308.36|306.76|0
1644325270000|2022-02-08 13:01:10|308.01|306.41|308.18|306.58|308.18|306.58|308.01|306.41|0
1644325280000|2022-02-08 13:01:20|308.36|306.76|308.18|306.58|308.36|306.76|308.18|306.58|0
1644325290000|2022-02-08 13:01:30|308.36|306.76|308.18|306.58|308.36|306.76|308.18|306.58|0
1644325300000|2022-02-08 13:01:40|308.36|306.76|308.53|306.93|308.53|306.93|308.36|306.76|0
1644325310000|2022-02-08 13:01:50|308.71|307.11|308.53|306.93|308.71|307.11|308.53|306.93|0
1644325320000|2022-02-08 13:02:00|308.71|307.11|308.27|306.67|308.71|307.11|308.18|306.58|0
1644325330000|2022-02-08 13:02:10|308.36|306.76|308.71|307.11|308.71|307.11|308.36|306.76|0
1644325340000|2022-02-08 13:02:20|308.53|306.93|308.36|306.76|308.53|306.93|308.36|306.76|0
1644325350000|2022-02-08 13:02:30|308.53|306.93|308.53|306.93|308.53|306.93|308.53|306.93|0
1644325360000|2022-02-08 13:02:40|308.36|306.76|308.36|306.76|308.36|306.76|308.18|306.58|0
1644325370000|2022-02-08 13:02:50|308.18|306.58|308.36|306.76|308.36|306.76|308.18|306.58|0
1644325380000|2022-02-08 13:03:00|308.53|306.93|308.53|306.93|308.53|306.93|308.53|306.93|0
1644325390000|2022-02-08 13:03:10|308.36|306.76|308.53|306.93|308.53|306.93|308.36|306.76|0
1644325400000|2022-02-08 13:03:20|308.36|306.76|308.36|306.76|308.36|306.76|308.36|306.76|0
1644325410000|2022-02-08 13:03:30|308.53|306.93|308.44|306.84|308.53|306.93|308.36|306.76|0
1644325420000|2022-02-08 13:03:40|308.36|306.76|308.53|306.93|308.53|306.93|308.36|306.76|0
1644325430000|2022-02-08 13:03:50|308.71|307.11|308.53|306.93|308.89|307.29|308.53|306.93|0
1644325440000|2022-02-08 13:04:00|308.71|307.11|308.71|307.11|308.71|307.11|308.53|306.93|0
1644325450000|2022-02-08 13:04:10|309.06|307.46|309.59|307.99|309.59|307.99|309.06|307.46|0
1644325460000|2022-02-08 13:04:20|309.77|308.17|309.24|307.64|309.77|308.17|309.24|307.64|0
1644325470000|2022-02-08 13:04:30|309.06|307.46|309.06|307.46|309.06|307.46|309.06|307.46|0
1644325480000|2022-02-08 13:04:40|308.89|307.29|309.06|307.46|309.06|307.46|308.89|307.29|0
1644325490000|2022-02-08 13:04:50|308.89|307.29|308.89|307.29|308.89|307.29|308.89|307.29|0
1644325500000|2022-02-08 13:05:00|308.88|307.28|308.88|307.28|308.88|307.28|308.71|307.11|0
1644325510000|2022-02-08 13:05:10|308.71|307.11|308.53|306.93|308.88|307.28|308.53|306.93|0
1644325520000|2022-02-08 13:05:20|308.71|307.11|308.71|307.11|308.71|307.11|308.71|307.11|0
1644325530000|2022-02-08 13:05:30|309.06|307.46|309.41|307.81|309.59|307.99|309.06|307.46|0
1644325540000|2022-02-08 13:05:40|309.59|307.99|309.77|308.17|309.95|308.35|309.59|307.99|0
1644325550000|2022-02-08 13:05:50|309.85|308.25|310.12|308.52|310.12|308.52|309.77|308.17|0
1644325560000|2022-02-08 13:06:00|310.21|308.61|310.3|308.7|310.3|308.7|310.21|308.61|0
1644325570000|2022-02-08 13:06:10|310.48|308.88|310.38|308.78|310.48|308.88|310.3|308.7|0
1644325580000|2022-02-08 13:06:20|310.83|309.23|310.83|309.23|311.18|309.58|310.83|309.23|0
1644325590000|2022-02-08 13:06:30|310.3|308.7|310.3|308.7|310.48|308.88|310.3|308.7|0
1644325600000|2022-02-08 13:06:40|310.83|309.23|311.01|309.41|311.01|309.41|310.65|309.05|0
1644325610000|2022-02-08 13:06:50|311.54|309.94|311.89|310.29|311.89|310.29|311.54|309.94|0
1644325620000|2022-02-08 13:07:00|311.8|310.2|312.25|310.65|312.25|310.65|311.8|310.2|0
1644325630000|2022-02-08 13:07:10|312.16|310.56|312.07|310.47|312.25|310.65|311.98|310.38|0
1644325640000|2022-02-08 13:07:20|311.89|310.29|312.07|310.47|312.07|310.47|311.89|310.29|0
1644325650000|2022-02-08 13:07:30|311.89|310.29|311.89|310.29|312.07|310.47|311.89|310.29|0
1644325660000|2022-02-08 13:07:40|311.72|310.12|311.45|309.85|311.72|310.12|311.45|309.85|0
1644325670000|2022-02-08 13:07:50|311.36|309.76|311.18|309.58|311.36|309.76|311.18|309.58|0
1644325680000|2022-02-08 13:08:00|311.72|310.12|311.18|309.58|311.72|310.12|311.18|309.58|0
1644325690000|2022-02-08 13:08:10|311.36|309.76|311.36|309.76|311.45|309.85|311.36|309.76|0
1644325700000|2022-02-08 13:08:20|311.54|309.94|311.54|309.94|311.54|309.94|311.54|309.94|0
1644325710000|2022-02-08 13:08:30|311.36|309.76|310.83|309.23|311.36|309.76|310.83|309.23|0
1644325720000|2022-02-08 13:08:40|311.01|309.41|311.01|309.41|311.18|309.58|311.01|309.41|0
1644325730000|2022-02-08 13:08:50|310.83|309.23|311|309.4|311.01|309.41|310.83|309.23|0
1644325740000|2022-02-08 13:09:00|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1644325750000|2022-02-08 13:09:10|311|309.4|311|309.4|311|309.4|311|309.4|0
1644325760000|2022-02-08 13:09:20|310.91|309.31|310.91|309.31|310.91|309.31|310.91|309.31|0
1644325770000|2022-02-08 13:09:30|310.83|309.23|311|309.4|311|309.4|310.83|309.23|0
1644325780000|2022-02-08 13:09:40|310.83|309.23|311|309.4|311|309.4|310.65|309.05|0
1644325790000|2022-02-08 13:09:50|310.83|309.23|310.83|309.23|310.83|309.23|310.83|309.23|0
1644325800000|2022-02-08 13:10:00|310.91|309.31|311|309.4|311|309.4|310.91|309.31|0
1644325810000|2022-02-08 13:10:10|311.18|309.58|311.18|309.58|311.18|309.58|311|309.4|0
1644325820000|2022-02-08 13:10:20|311|309.4|310.83|309.23|311|309.4|310.83|309.23|0
1644325830000|2022-02-08 13:10:30|311|309.4|311|309.4|311|309.4|310.83|309.23|0
1644325840000|2022-02-08 13:10:40|310.83|309.23|310.65|309.05|310.83|309.23|310.65|309.05|0
1644325850000|2022-02-08 13:10:50|310.83|309.23|310.65|309.05|310.83|309.23|310.65|309.05|0
1644325860000|2022-02-08 13:11:00|310.73|309.13|310.65|309.05|310.73|309.13|310.65|309.05|0
1644325870000|2022-02-08 13:11:10|310.47|308.87|310.47|308.87|310.47|308.87|310.47|308.87|0
1644325880000|2022-02-08 13:11:20|310.65|309.05|310.65|309.05|310.65|309.05|310.47|308.87|0
1644325890000|2022-02-08 13:11:30|310.83|309.23|310.65|309.05|310.83|309.23|310.65|309.05|0
1644325900000|2022-02-08 13:11:40|310.47|308.87|310.47|308.87|310.47|308.87|310.47|308.87|0
1644325920000|2022-02-08 13:12:00|310.65|309.05|310.65|309.05|310.65|309.05|310.65|309.05|0
1644325930000|2022-02-08 13:12:10|310.83|309.23|309.53|307.93|310.83|309.23|309.53|307.93|0
1644325940000|2022-02-08 13:12:20|309.44|307.84|310.53|308.93|310.53|308.93|309.44|307.84|0
1644325950000|2022-02-08 13:12:30|310.36|308.76|310|308.4|310.36|308.76|310|308.4|0
1644325970000|2022-02-08 13:12:50|310.18|308.58|310.18|308.58|310.18|308.58|310.18|308.58|0
1644325990000|2022-02-08 13:13:10|310|308.4|309.82|308.22|310.18|308.58|309.82|308.22|0
1644326010000|2022-02-08 13:13:30|310|308.4|309.73|308.13|310|308.4|309.73|308.13|0
1644326020000|2022-02-08 13:13:40|309.82|308.22|309.82|308.22|309.82|308.22|309.82|308.22|0
1644326030000|2022-02-08 13:13:50|310.18|308.58|310.18|308.58|310.18|308.58|310|308.4|0
1644326040000|2022-02-08 13:14:00|310|308.4|310.18|308.58|310.18|308.58|310|308.4|0
1644326050000|2022-02-08 13:14:10|310.35|308.75|310.71|309.11|310.71|309.11|310.35|308.75|0
1644326060000|2022-02-08 13:14:20|310.53|308.93|310.53|308.93|310.53|308.93|310.53|308.93|0
1644326070000|2022-02-08 13:14:30|310.71|309.11|310.89|309.29|310.89|309.29|310.71|309.11|0
1644326080000|2022-02-08 13:14:40|311.06|309.46|311.06|309.46|311.06|309.46|311.06|309.46|0
1644326090000|2022-02-08 13:14:50|310.89|309.29|310.71|309.11|310.89|309.29|310.71|309.11|0
1644326100000|2022-02-08 13:15:00|310.89|309.29|310.53|308.93|310.89|309.29|310.53|308.93|0
1644326110000|2022-02-08 13:15:10|310.71|309.11|310.18|308.58|310.71|309.11|310.18|308.58|0
1644326120000|2022-02-08 13:15:20|309.82|308.22|309.82|308.22|309.82|308.22|309.82|308.22|0
1644326130000|2022-02-08 13:15:30|310|308.4|310.88|309.28|310.88|309.28|310|308.4|0
1644326140000|2022-02-08 13:15:40|311.06|309.46|311.06|309.46|311.06|309.46|311.06|309.46|0
1644326150000|2022-02-08 13:15:50|310.97|309.37|311.06|309.46|311.06|309.46|310.88|309.28|0
1644326160000|2022-02-08 13:16:00|310.97|309.37|311.06|309.46|311.06|309.46|310.97|309.37|0
1644326170000|2022-02-08 13:16:10|310.88|309.28|311.06|309.46|311.06|309.46|310.88|309.28|0
1644326180000|2022-02-08 13:16:20|311.24|309.64|311.42|309.82|311.42|309.82|311.24|309.64|0
1644326190000|2022-02-08 13:16:30|311.59|309.99|311.42|309.82|311.59|309.99|311.42|309.82|0
1644326200000|2022-02-08 13:16:40|311.59|309.99|311.42|309.82|311.59|309.99|311.42|309.82|0
1644326210000|2022-02-08 13:16:50|311.59|309.99|311.59|309.99|311.59|309.99|311.59|309.99|0
1644326220000|2022-02-08 13:17:00|311.5|309.9|311.42|309.82|311.59|309.99|311.42|309.82|0
1644326230000|2022-02-08 13:17:10|311.59|309.99|311.42|309.82|311.59|309.99|311.24|309.64|0
1644326240000|2022-02-08 13:17:20|311.32|309.72|311.24|309.64|311.32|309.72|311.24|309.64|0
1644326250000|2022-02-08 13:17:30|311.32|309.72|311.06|309.46|311.32|309.72|311.06|309.46|0
1644326260000|2022-02-08 13:17:40|311.15|309.55|310.88|309.28|311.15|309.55|310.88|309.28|0
1644326270000|2022-02-08 13:17:50|310.79|309.19|310.71|309.11|310.88|309.28|310.71|309.11|0
1644326280000|2022-02-08 13:18:00|310.53|308.93|310.88|309.28|310.88|309.28|310.53|308.93|0
1644326290000|2022-02-08 13:18:10|310.71|309.11|310.88|309.28|310.88|309.28|310.71|309.11|0
1644326300000|2022-02-08 13:18:20|310.53|308.93|310.53|308.93|310.53|308.93|310.53|308.93|0
1644326310000|2022-02-08 13:18:30|310.35|308.75|310.35|308.75|310.35|308.75|310.35|308.75|0
1644326320000|2022-02-08 13:18:40|310.17|308.57|310.17|308.57|310.35|308.75|310.17|308.57|0
1644326330000|2022-02-08 13:18:50|310|308.4|310|308.4|310|308.4|310|308.4|0
1644326340000|2022-02-08 13:19:00|309.82|308.22|310.35|308.75|310.35|308.75|309.82|308.22|0
1644326350000|2022-02-08 13:19:10|310.17|308.57|310.17|308.57|310.35|308.75|310.17|308.57|0
1644326360000|2022-02-08 13:19:20|310.35|308.75|310.35|308.75|310.35|308.75|310.17|308.57|0
1644326370000|2022-02-08 13:19:30|310.53|308.93|310.7|309.1|310.7|309.1|310.53|308.93|0
1644326390000|2022-02-08 13:19:50|310.88|309.28|310.7|309.1|310.88|309.28|310.7|309.1|0
1644326400000|2022-02-08 13:20:00|310.88|309.28|310.88|309.28|311.06|309.46|310.88|309.28|0
1644326410000|2022-02-08 13:20:10|310.7|309.1|310.7|309.1|310.7|309.1|310.7|309.1|0
1644326420000|2022-02-08 13:20:20|310.88|309.28|311.06|309.46|311.06|309.46|310.88|309.28|0
1644326430000|2022-02-08 13:20:30|311.24|309.64|311.24|309.64|311.24|309.64|311.06|309.46|0
1644326440000|2022-02-08 13:20:40|311.41|309.81|311.41|309.81|311.41|309.81|311.41|309.81|0
1644326460000|2022-02-08 13:21:00|311.24|309.64|311.41|309.81|311.41|309.81|311.24|309.64|0
1644326470000|2022-02-08 13:21:10|311.59|309.99|311.41|309.81|311.59|309.99|311.41|309.81|0
1644326480000|2022-02-08 13:21:20|311.59|309.99|311.5|309.9|311.59|309.99|311.41|309.81|0
1644326490000|2022-02-08 13:21:30|311.59|309.99|311.59|309.99|311.59|309.99|311.59|309.99|0
1644326500000|2022-02-08 13:21:40|311.41|309.81|311.06|309.46|311.41|309.81|311.06|309.46|0
1644326510000|2022-02-08 13:21:50|310.88|309.28|310.7|309.1|310.88|309.28|310.7|309.1|0
1644326520000|2022-02-08 13:22:00|310.52|308.92|310.7|309.1|310.7|309.1|310.52|308.92|0
1644326530000|2022-02-08 13:22:10|310.88|309.28|310.35|308.75|310.88|309.28|310.17|308.57|0
1644326540000|2022-02-08 13:22:20|310.52|308.92|310.52|308.92|310.52|308.92|310.35|308.75|0
1644326550000|2022-02-08 13:22:30|310.35|308.75|310.17|308.57|310.35|308.75|310.17|308.57|0
1644326560000|2022-02-08 13:22:40|310.35|308.75|310.52|308.92|310.52|308.92|310.35|308.75|0
1644326570000|2022-02-08 13:22:50|310.35|308.75|310.43|308.83|310.52|308.92|310.35|308.75|0
1644326580000|2022-02-08 13:23:00|310.7|309.1|310.7|309.1|310.7|309.1|310.7|309.1|0
1644326590000|2022-02-08 13:23:10|310.52|308.92|310.17|308.57|310.52|308.92|310.17|308.57|0
1644326600000|2022-02-08 13:23:20|309.81|308.21|309.81|308.21|309.81|308.21|309.81|308.21|0
1644326610000|2022-02-08 13:23:30|309.99|308.39|309.99|308.39|310.17|308.57|309.99|308.39|0
1644326620000|2022-02-08 13:23:40|310.17|308.57|310.17|308.57|310.17|308.57|310.17|308.57|0
1644326630000|2022-02-08 13:23:50|310.25|308.65|310.35|308.75|310.52|308.92|310.17|308.57|0
1644326640000|2022-02-08 13:24:00|310.52|308.92|310.17|308.57|310.52|308.92|310.17|308.57|0
1644326650000|2022-02-08 13:24:10|310.35|308.75|310.52|308.92|310.52|308.92|310.35|308.75|0
1644326660000|2022-02-08 13:24:20|310.35|308.75|310.17|308.57|310.52|308.92|310.17|308.57|0
1644326670000|2022-02-08 13:24:30|309.99|308.39|309.9|308.3|309.99|308.39|309.9|308.3|0
1644326680000|2022-02-08 13:24:40|309.99|308.39|309.99|308.39|310.17|308.57|309.99|308.39|0
1644326690000|2022-02-08 13:24:50|309.81|308.21|310.17|308.57|310.17|308.57|309.81|308.21|0
1644326700000|2022-02-08 13:25:00|309.99|308.39|309.81|308.21|309.99|308.39|309.81|308.21|0
1644326710000|2022-02-08 13:25:10|309.99|308.39|310.17|308.57|310.17|308.57|309.99|308.39|0
1644326720000|2022-02-08 13:25:20|310.25|308.65|309.99|308.39|310.25|308.65|309.99|308.39|0
1644326730000|2022-02-08 13:25:30|309.64|308.04|309.46|307.86|309.64|308.04|309.28|307.68|0
1644326740000|2022-02-08 13:25:40|309.54|307.94|309.63|308.03|309.63|308.03|309.46|307.86|0
1644326750000|2022-02-08 13:25:50|309.81|308.21|309.63|308.03|309.81|308.21|309.63|308.03|0
1644326760000|2022-02-08 13:26:00|309.81|308.21|309.99|308.39|309.99|308.39|309.63|308.03|0
1644326770000|2022-02-08 13:26:10|310.17|308.57|309.99|308.39|310.17|308.57|309.99|308.39|0
1644326780000|2022-02-08 13:26:20|310.17|308.57|310.17|308.57|310.17|308.57|310.17|308.57|0
1644326790000|2022-02-08 13:26:30|309.99|308.39|309.63|308.03|309.99|308.39|309.63|308.03|0
1644326800000|2022-02-08 13:26:40|309.81|308.21|309.99|308.39|309.99|308.39|309.81|308.21|0
1644326810000|2022-02-08 13:26:50|309.81|308.21|309.99|308.39|309.99|308.39|309.81|308.21|0
1644326820000|2022-02-08 13:27:00|310.07|308.47|310.07|308.47|310.07|308.47|310.07|308.47|0
1644326830000|2022-02-08 13:27:10|309.99|308.39|309.99|308.39|310.17|308.57|309.99|308.39|0
1644326840000|2022-02-08 13:27:20|310.17|308.57|310.25|308.65|310.52|308.92|310.17|308.57|0
1644326850000|2022-02-08 13:27:30|310.17|308.57|310.34|308.74|310.34|308.74|310.17|308.57|0
1644326860000|2022-02-08 13:27:40|310.52|308.92|310.52|308.92|310.52|308.92|310.52|308.92|0
1644326870000|2022-02-08 13:27:50|310.34|308.74|309.99|308.39|310.34|308.74|309.99|308.39|0
1644326880000|2022-02-08 13:28:00|309.81|308.21|309.63|308.03|309.81|308.21|309.63|308.03|0
1644326890000|2022-02-08 13:28:10|309.81|308.21|309.63|308.03|309.81|308.21|309.46|307.86|0
1644326900000|2022-02-08 13:28:20|309.46|307.86|309.46|307.86|309.46|307.86|309.46|307.86|0
1644326910000|2022-02-08 13:28:30|309.63|308.03|309.63|308.03|309.63|308.03|309.63|308.03|0
1644326920000|2022-02-08 13:28:40|309.81|308.21|309.81|308.21|309.81|308.21|309.72|308.12|0
1644326930000|2022-02-08 13:28:50|309.63|308.03|309.81|308.21|309.81|308.21|309.63|308.03|0
1644326940000|2022-02-08 13:29:00|309.89|308.29|309.54|307.94|309.89|308.29|309.54|307.94|0
1644326950000|2022-02-08 13:29:10|309.36|307.76|309.28|307.68|309.45|307.85|309.28|307.68|0
1644326960000|2022-02-08 13:29:20|309.1|307.5|309.28|307.68|309.28|307.68|309.1|307.5|0
1644326970000|2022-02-08 13:29:30|309.1|307.5|309.28|307.68|309.28|307.68|309.1|307.5|0
1644326990000|2022-02-08 13:29:50|309.1|307.5|309.1|307.5|309.1|307.5|309.1|307.5|0
1644327000000|2022-02-08 13:30:00|309.28|307.68|309.72|308.12|309.72|308.12|309.1|307.5|0
1644327010000|2022-02-08 13:30:10|309.63|308.03|309.63|308.03|309.63|308.03|309.45|307.85|0
1644327020000|2022-02-08 13:30:20|309.81|308.21|309.63|308.03|309.81|308.21|309.63|308.03|0
1644327040000|2022-02-08 13:30:40|309.72|308.12|309.63|308.03|309.72|308.12|309.45|307.85|0
1644327050000|2022-02-08 13:30:50|309.81|308.21|309.45|307.85|309.81|308.21|309.45|307.85|0
1644327060000|2022-02-08 13:31:00|309.63|308.03|309.45|307.85|309.63|308.03|309.45|307.85|0
1644327070000|2022-02-08 13:31:10|309.28|307.68|309.18|307.58|309.28|307.68|309.18|307.58|0
1644327080000|2022-02-08 13:31:20|309.28|307.68|309.1|307.5|309.28|307.68|309.1|307.5|0
1644327090000|2022-02-08 13:31:30|308.92|307.32|308.74|307.14|308.92|307.32|308.74|307.14|0
1644327100000|2022-02-08 13:31:40|308.57|306.97|308.21|306.61|308.57|306.97|308.04|306.44|0
1644327110000|2022-02-08 13:31:50|308.39|306.79|308.39|306.79|308.39|306.79|308.39|306.79|0
1644327120000|2022-02-08 13:32:00|308.57|306.97|308.57|306.97|308.74|307.14|308.57|306.97|0
1644327130000|2022-02-08 13:32:10|308.74|307.14|308.39|306.79|308.74|307.14|308.39|306.79|0
1644327140000|2022-02-08 13:32:20|308.57|306.97|308.57|306.97|308.57|306.97|308.57|306.97|0
1644327150000|2022-02-08 13:32:30|308.47|306.87|308.57|306.97|308.57|306.97|308.39|306.79|0
1644327170000|2022-02-08 13:32:50|308.39|306.79|308.57|306.97|308.57|306.97|308.39|306.79|0
1644327180000|2022-02-08 13:33:00|308.39|306.79|308.04|306.44|308.57|306.97|308.04|306.44|0
1644327190000|2022-02-08 13:33:10|307.68|306.08|307.68|306.08|307.68|306.08|307.51|305.91|0
1644327200000|2022-02-08 13:33:20|307.86|306.26|307.68|306.08|307.86|306.26|307.68|306.08|0
1644327210000|2022-02-08 13:33:30|307.77|306.17|308.21|306.61|308.21|306.61|307.77|306.17|0
1644327220000|2022-02-08 13:33:40|308.04|306.44|308.04|306.44|308.12|306.52|308.04|306.44|0
1644327230000|2022-02-08 13:33:50|308.21|306.61|308.21|306.61|308.21|306.61|308.21|306.61|0
1644327240000|2022-02-08 13:34:00|308.39|306.79|308.39|306.79|308.39|306.79|308.39|306.79|0
1644327250000|2022-02-08 13:34:10|308.3|306.7|308.03|306.43|308.3|306.7|308.03|306.43|0
1644327260000|2022-02-08 13:34:20|307.94|306.34|307.86|306.26|308.03|306.43|307.86|306.26|0
1644327270000|2022-02-08 13:34:30|308.03|306.43|308.92|307.32|308.92|307.32|308.03|306.43|0
1644327280000|2022-02-08 13:34:40|309.1|307.5|308.83|307.23|309.1|307.5|308.74|307.14|0
1644327290000|2022-02-08 13:34:50|308.92|307.32|308.74|307.14|308.92|307.32|308.74|307.14|0
1644327300000|2022-02-08 13:35:00|308.92|307.32|309.1|307.5|309.1|307.5|308.92|307.32|0
1644327310000|2022-02-08 13:35:10|309.18|307.58|309.1|307.5|309.18|307.58|309|307.4|0
1644327320000|2022-02-08 13:35:20|309|307.4|309.1|307.5|309.1|307.5|309|307.4|0
1644327330000|2022-02-08 13:35:30|309.27|307.67|309.53|307.93|309.53|307.93|309.27|307.67|0
1644327340000|2022-02-08 13:35:40|309.63|308.03|309.63|308.03|309.63|308.03|309.45|307.85|0
1644327350000|2022-02-08 13:35:50|309.45|307.85|309.63|308.03|309.63|308.03|309.45|307.85|0
1644327360000|2022-02-08 13:36:00|309.27|307.67|309.63|308.03|309.63|308.03|309.27|307.67|0
1644327370000|2022-02-08 13:36:10|309.45|307.85|309.63|308.03|309.63|308.03|309.45|307.85|0
1644327380000|2022-02-08 13:36:20|309.71|308.11|309.45|307.85|309.71|308.11|309.45|307.85|0
1644327390000|2022-02-08 13:36:30|309.8|308.2|309.63|308.03|309.8|308.2|309.63|308.03|0
1644327400000|2022-02-08 13:36:40|309.27|307.67|309|307.4|309.27|307.67|308.92|307.32|0
1644327410000|2022-02-08 13:36:50|308.92|307.32|309.09|307.49|309.09|307.49|308.92|307.32|0
1644327420000|2022-02-08 13:37:00|308.92|307.32|308.92|307.32|308.92|307.32|308.92|307.32|0
1644327430000|2022-02-08 13:37:10|308.74|307.14|308.65|307.05|308.74|307.14|308.56|306.96|0
1644327440000|2022-02-08 13:37:20|308.56|306.96|308.92|307.32|308.92|307.32|308.56|306.96|0
1644327450000|2022-02-08 13:37:30|309|307.4|308.92|307.32|309.09|307.49|308.92|307.32|0
1644327460000|2022-02-08 13:37:40|308.74|307.14|308.92|307.32|309.09|307.49|308.74|307.14|0
1644327470000|2022-02-08 13:37:50|309|307.4|308.56|306.96|309|307.4|308.56|306.96|0
1644327480000|2022-02-08 13:38:00|308.65|307.05|308.03|306.43|308.65|307.05|308.03|306.43|0
1644327490000|2022-02-08 13:38:10|308.21|306.61|308.21|306.61|308.21|306.61|308.21|306.61|0
1644327500000|2022-02-08 13:38:20|308.03|306.43|308.21|306.61|308.21|306.61|308.03|306.43|0
1644327510000|2022-02-08 13:38:30|308.39|306.79|308.39|306.79|308.56|306.96|308.39|306.79|0
1644327520000|2022-02-08 13:38:40|308.38|306.78|308.65|307.05|308.65|307.05|308.38|306.78|0
1644327530000|2022-02-08 13:38:50|308.56|306.96|308.38|306.78|308.56|306.96|308.38|306.78|0
1644327540000|2022-02-08 13:39:00|308.21|306.61|308.38|306.78|308.38|306.78|308.21|306.61|0
1644327550000|2022-02-08 13:39:10|308.21|306.61|308.21|306.61|308.21|306.61|308.21|306.61|0
1644327560000|2022-02-08 13:39:20|308.29|306.69|308.03|306.43|308.29|306.69|308.03|306.43|0
1644327570000|2022-02-08 13:39:30|308.21|306.61|308.21|306.61|308.21|306.61|308.21|306.61|0
1644327580000|2022-02-08 13:39:40|308.03|306.43|308.03|306.43|308.03|306.43|308.03|306.43|0
1644327590000|2022-02-08 13:39:50|308.12|306.52|308.12|306.52|308.21|306.61|308.12|306.52|0
1644327600000|2022-02-08 13:40:00|308.03|306.43|308.03|306.43|308.21|306.61|308.03|306.43|0
1644327610000|2022-02-08 13:40:10|307.94|306.34|308.03|306.43|308.03|306.43|307.94|306.34|0
1644327620000|2022-02-08 13:40:20|308.21|306.61|308.21|306.61|308.21|306.61|308.21|306.61|0
1644327630000|2022-02-08 13:40:30|307.85|306.25|307.85|306.25|308.03|306.43|307.85|306.25|0
1644327640000|2022-02-08 13:40:40|307.68|306.08|307.68|306.08|307.68|306.08|307.68|306.08|0
1644327650000|2022-02-08 13:40:50|307.85|306.25|307.68|306.08|307.85|306.25|307.68|306.08|0
1644327660000|2022-02-08 13:41:00|307.85|306.25|307.5|305.9|307.85|306.25|307.5|305.9|0
1644327670000|2022-02-08 13:41:10|307.58|305.98|307.68|306.08|307.68|306.08|307.58|305.98|0
1644327680000|2022-02-08 13:41:20|307.58|305.98|307.32|305.72|307.68|306.08|307.32|305.72|0
1644327700000|2022-02-08 13:41:40|306.52|304.92|306.62|305.02|306.79|305.19|306.52|304.92|0
1644327710000|2022-02-08 13:41:50|306.79|305.19|306.7|305.1|306.79|305.19|306.7|305.1|0
1644327720000|2022-02-08 13:42:00|306.79|305.19|306.79|305.19|306.79|305.19|306.62|305.02|0
1644327730000|2022-02-08 13:42:10|306.97|305.37|306.79|305.19|306.97|305.37|306.79|305.19|0
1644327740000|2022-02-08 13:42:20|306.97|305.37|306.97|305.37|306.97|305.37|306.97|305.37|0
1644327750000|2022-02-08 13:42:30|306.88|305.28|307.32|305.72|307.32|305.72|306.88|305.28|0
1644327760000|2022-02-08 13:42:40|307.5|305.9|307.67|306.07|307.67|306.07|307.5|305.9|0
1644327770000|2022-02-08 13:42:50|307.85|306.25|307.67|306.07|307.85|306.25|307.67|306.07|0
1644327780000|2022-02-08 13:43:00|307.85|306.25|307.85|306.25|307.85|306.25|307.85|306.25|0
1644327790000|2022-02-08 13:43:10|308.03|306.43|307.85|306.25|308.2|306.6|307.85|306.25|0
1644327810000|2022-02-08 13:43:30|307.67|306.07|307.67|306.07|307.85|306.25|307.58|305.98|0
1644327820000|2022-02-08 13:43:40|307.32|305.72|307.14|305.54|307.5|305.9|307.14|305.54|0
1644327830000|2022-02-08 13:43:50|307.23|305.63|307.32|305.72|307.32|305.72|307.23|305.63|0
1644327840000|2022-02-08 13:44:00|307.4|305.8|307.67|306.07|307.67|306.07|307.4|305.8|0
1644327850000|2022-02-08 13:44:10|307.85|306.25|307.67|306.07|307.85|306.25|307.67|306.07|0
1644327860000|2022-02-08 13:44:20|307.5|305.9|307.5|305.9|307.5|305.9|307.5|305.9|0
1644327870000|2022-02-08 13:44:30|307.67|306.07|307.32|305.72|307.67|306.07|307.32|305.72|0
1644327880000|2022-02-08 13:44:40|307.14|305.54|306.97|305.37|307.14|305.54|306.97|305.37|0
1644327890000|2022-02-08 13:44:50|307.14|305.54|306.97|305.37|307.14|305.54|306.97|305.37|0
1644327900000|2022-02-08 13:45:00|307.14|305.54|307.32|305.72|307.4|305.8|307.14|305.54|0
1644327910000|2022-02-08 13:45:10|307.14|305.54|307.14|305.54|307.14|305.54|307.14|305.54|0
1644327920000|2022-02-08 13:45:20|306.97|305.37|306.61|305.01|306.97|305.37|306.61|305.01|0
1644327930000|2022-02-08 13:45:30|306.44|304.84|306.79|305.19|306.79|305.19|306.44|304.84|0
1644327940000|2022-02-08 13:45:40|306.7|305.1|306.79|305.19|306.79|305.19|306.7|305.1|0
1644327950000|2022-02-08 13:45:50|306.7|305.1|306.7|305.1|306.7|305.1|306.61|305.01|0
1644327960000|2022-02-08 13:46:00|306.61|305.01|306.52|304.92|306.61|305.01|306.44|304.84|0
1644327970000|2022-02-08 13:46:10|306.44|304.84|306.79|305.19|306.79|305.19|306.44|304.84|0
1644327980000|2022-02-08 13:46:20|306.87|305.27|307.14|305.54|307.14|305.54|306.7|305.1|0
1644327990000|2022-02-08 13:46:30|306.96|305.36|306.52|304.92|306.96|305.36|306.52|304.92|0
1644328000000|2022-02-08 13:46:40|306.61|305.01|306.79|305.19|306.79|305.19|306.61|305.01|0
1644328010000|2022-02-08 13:46:50|306.61|305.01|306.7|305.1|306.7|305.1|306.52|304.92|0
1644328020000|2022-02-08 13:47:00|306.61|305.01|306.44|304.84|306.61|305.01|306.26|304.66|0
1644328030000|2022-02-08 13:47:10|306.34|304.74|305.99|304.39|306.44|304.84|305.99|304.39|0
1644328040000|2022-02-08 13:47:20|306.26|304.66|306.26|304.66|306.26|304.66|306.26|304.66|0
1644328050000|2022-02-08 13:47:30|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1644328060000|2022-02-08 13:47:40|306.61|305.01|306.43|304.83|306.61|305.01|306.34|304.74|0
1644328070000|2022-02-08 13:47:50|306.61|305.01|306.79|305.19|306.79|305.19|306.61|305.01|0
1644328080000|2022-02-08 13:48:00|306.96|305.36|306.96|305.36|306.96|305.36|306.96|305.36|0
1644328090000|2022-02-08 13:48:10|307.14|305.54|306.96|305.36|307.14|305.54|306.96|305.36|0
1644328100000|2022-02-08 13:48:20|306.79|305.19|306.79|305.19|306.79|305.19|306.79|305.19|0
1644328110000|2022-02-08 13:48:30|306.96|305.36|307.32|305.72|307.32|305.72|306.96|305.36|0
1644328120000|2022-02-08 13:48:40|307.14|305.54|306.96|305.36|307.14|305.54|306.96|305.36|0
1644328130000|2022-02-08 13:48:50|306.79|305.19|306.96|305.36|307.05|305.45|306.79|305.19|0
1644328140000|2022-02-08 13:49:00|307.22|305.62|307.32|305.72|307.32|305.72|307.22|305.62|0
1644328150000|2022-02-08 13:49:10|307.22|305.62|307.22|305.62|307.22|305.62|307.22|305.62|0
1644328160000|2022-02-08 13:49:20|306.96|305.36|306.96|305.36|306.96|305.36|306.79|305.19|0
1644328170000|2022-02-08 13:49:30|306.79|305.19|306.96|305.36|306.96|305.36|306.79|305.19|0
1644328180000|2022-02-08 13:49:40|306.87|305.27|306.61|305.01|306.87|305.27|306.61|305.01|0
1644328190000|2022-02-08 13:49:50|306.43|304.83|306.52|304.92|306.52|304.92|306.43|304.83|0
1644328200000|2022-02-08 13:50:00|306.43|304.83|306.61|305.01|306.61|305.01|306.43|304.83|0
1644328210000|2022-02-08 13:50:10|306.43|304.83|306.26|304.66|306.43|304.83|306.26|304.66|0
1644328220000|2022-02-08 13:50:20|306.34|304.74|306.26|304.66|306.43|304.83|306.26|304.66|0
1644328230000|2022-02-08 13:50:30|305.9|304.3|306.08|304.48|306.08|304.48|305.9|304.3|0
1644328240000|2022-02-08 13:50:40|305.9|304.3|305.73|304.13|305.9|304.3|305.73|304.13|0
1644328250000|2022-02-08 13:50:50|305.37|303.77|305.46|303.86|305.46|303.86|305.37|303.77|0
1644328260000|2022-02-08 13:51:00|305.73|304.13|306.26|304.66|306.26|304.66|305.73|304.13|0
1644328270000|2022-02-08 13:51:10|306.43|304.83|307.14|305.54|307.14|305.54|306.43|304.83|0
1644328280000|2022-02-08 13:51:20|307.31|305.71|307.49|305.89|307.49|305.89|307.31|305.71|0
1644328290000|2022-02-08 13:51:30|307.84|306.24|307.84|306.24|307.84|306.24|307.67|306.07|0
1644328300000|2022-02-08 13:51:40|307.67|306.07|307.67|306.07|307.84|306.24|307.67|306.07|0
1644328310000|2022-02-08 13:51:50|307.31|305.71|307.31|305.71|307.31|305.71|307.31|305.71|0
1644328320000|2022-02-08 13:52:00|307.49|305.89|307.84|306.24|307.84|306.24|307.4|305.8|0
1644328330000|2022-02-08 13:52:10|307.67|306.07|307.49|305.89|307.67|306.07|307.49|305.89|0
1644328340000|2022-02-08 13:52:20|307.67|306.07|307.84|306.24|307.84|306.24|307.67|306.07|0
1644328350000|2022-02-08 13:52:30|307.67|306.07|307.67|306.07|307.67|306.07|307.57|305.97|0
1644328360000|2022-02-08 13:52:40|307.84|306.24|308.02|306.42|308.02|306.42|307.67|306.07|0
1644328370000|2022-02-08 13:52:50|307.93|306.33|307.84|306.24|307.93|306.33|307.84|306.24|0
1644328380000|2022-02-08 13:53:00|308.02|306.42|308.1|306.5|308.1|306.5|307.84|306.24|0
1644328390000|2022-02-08 13:53:10|308.02|306.42|308.02|306.42|308.02|306.42|307.84|306.24|0
1644328400000|2022-02-08 13:53:20|307.84|306.24|307.84|306.24|307.84|306.24|307.84|306.24|0
1644328410000|2022-02-08 13:53:30|307.93|306.33|307.84|306.24|307.93|306.33|307.84|306.24|0
1644328420000|2022-02-08 13:53:40|308.02|306.42|308.2|306.6|308.37|306.77|308.02|306.42|0
1644328440000|2022-02-08 13:54:00|308.02|306.42|308.37|306.77|308.37|306.77|308.02|306.42|0
1644328450000|2022-02-08 13:54:10|308.55|306.95|308.37|306.77|308.55|306.95|308.37|306.77|0
1644328460000|2022-02-08 13:54:20|308.2|306.6|308.19|306.59|308.2|306.6|308.19|306.59|0
1644328470000|2022-02-08 13:54:30|308.37|306.77|308.19|306.59|308.37|306.77|308.19|306.59|0
1644328490000|2022-02-08 13:54:50|308.02|306.42|307.49|305.89|308.02|306.42|307.49|305.89|0
1644328500000|2022-02-08 13:55:00|307.66|306.06|307.66|306.06|307.66|306.06|307.66|306.06|0
1644328510000|2022-02-08 13:55:10|307.75|306.15|307.84|306.24|307.84|306.24|307.75|306.15|0
1644328520000|2022-02-08 13:55:20|307.75|306.15|307.66|306.06|307.75|306.15|307.66|306.06|0
1644328530000|2022-02-08 13:55:30|307.49|305.89|307.49|305.89|307.49|305.89|307.49|305.89|0
1644328540000|2022-02-08 13:55:40|307.66|306.06|307.66|306.06|307.66|306.06|307.49|305.89|0
1644328550000|2022-02-08 13:55:50|307.49|305.89|307.57|305.97|307.57|305.97|307.49|305.89|0
1644328560000|2022-02-08 13:56:00|307.66|306.06|307.66|306.06|307.84|306.24|307.66|306.06|0
1644328570000|2022-02-08 13:56:10|307.49|305.89|307.49|305.89|307.49|305.89|307.49|305.89|0
1644328580000|2022-02-08 13:56:20|307.75|306.15|308.02|306.42|308.19|306.59|307.75|306.15|0
1644328590000|2022-02-08 13:56:30|308.19|306.59|309.08|307.48|309.08|307.48|308.19|306.59|0
1644328600000|2022-02-08 13:56:40|309.25|307.65|309.08|307.48|309.25|307.65|309.08|307.48|0
1644328610000|2022-02-08 13:56:50|309.25|307.65|309.43|307.83|309.43|307.83|309.25|307.65|0
1644328620000|2022-02-08 13:57:00|309.25|307.65|309.25|307.65|309.25|307.65|309.25|307.65|0
1644328630000|2022-02-08 13:57:10|309.08|307.48|309.08|307.48|309.08|307.48|309.08|307.48|0
1644328640000|2022-02-08 13:57:20|309.25|307.65|309.34|307.74|309.34|307.74|309.25|307.65|0
1644328650000|2022-02-08 13:57:30|309.25|307.65|309.34|307.74|309.34|307.74|309.25|307.65|0
1644328660000|2022-02-08 13:57:40|309.25|307.65|309.16|307.56|309.25|307.65|308.98|307.38|0
1644328670000|2022-02-08 13:57:50|309.25|307.65|309.25|307.65|309.25|307.65|309.08|307.48|0
1644328680000|2022-02-08 13:58:00|309.43|307.83|309.61|308.01|309.61|308.01|309.43|307.83|0
1644328690000|2022-02-08 13:58:10|309.52|307.92|309.43|307.83|309.61|308.01|309.43|307.83|0
1644328700000|2022-02-08 13:58:20|309.61|308.01|309.43|307.83|309.61|308.01|309.43|307.83|0
1644328710000|2022-02-08 13:58:30|309.61|308.01|309.43|307.83|309.61|308.01|309.43|307.83|0
1644328720000|2022-02-08 13:58:40|309.61|308.01|309.96|308.36|309.96|308.36|309.61|308.01|0
1644328730000|2022-02-08 13:58:50|309.78|308.18|309.96|308.36|309.96|308.36|309.78|308.18|0
1644328740000|2022-02-08 13:59:00|309.78|308.18|309.96|308.36|309.96|308.36|309.78|308.18|0
1644328750000|2022-02-08 13:59:10|309.69|308.09|309.25|307.65|309.69|308.09|309.25|307.65|0
1644328760000|2022-02-08 13:59:20|309.43|307.83|309.25|307.65|309.43|307.83|309.25|307.65|0
1644328770000|2022-02-08 13:59:30|309.08|307.48|309.08|307.48|309.08|307.48|309.08|307.48|0
1644328780000|2022-02-08 13:59:40|308.9|307.3|309.08|307.48|309.16|307.56|308.9|307.3|0
1644328790000|2022-02-08 13:59:50|309.25|307.65|309.25|307.65|309.25|307.65|309.25|307.65|0
1644328800000|2022-02-08 14:00:00|308.98|307.38|309.07|307.47|309.25|307.65|308.9|307.3|0
1644328810000|2022-02-08 14:00:10|308.9|307.3|308.81|307.21|309.07|307.47|308.81|307.21|0
1644328820000|2022-02-08 14:00:20|308.9|307.3|308.9|307.3|308.9|307.3|308.9|307.3|0
1644328830000|2022-02-08 14:00:30|308.98|307.38|309.07|307.47|309.07|307.47|308.98|307.38|0
1644328840000|2022-02-08 14:00:40|308.72|307.12|308.9|307.3|308.9|307.3|308.72|307.12|0
1644328850000|2022-02-08 14:00:50|309.07|307.47|309.34|307.74|309.34|307.74|309.07|307.47|0
1644328860000|2022-02-08 14:01:00|309.43|307.83|309.61|308.01|309.61|308.01|309.43|307.83|0
1644328870000|2022-02-08 14:01:10|309.78|308.18|309.78|308.18|309.78|308.18|309.78|308.18|0
1644328880000|2022-02-08 14:01:20|309.61|308.01|309.87|308.27|309.87|308.27|309.61|308.01|0
1644328890000|2022-02-08 14:01:30|309.78|308.18|309.78|308.18|309.96|308.36|309.78|308.18|0
1644328900000|2022-02-08 14:01:40|309.87|308.27|309.96|308.36|309.96|308.36|309.87|308.27|0
1644328910000|2022-02-08 14:01:50|310.14|308.54|309.96|308.36|310.14|308.54|309.96|308.36|0
1644328920000|2022-02-08 14:02:00|310.31|308.71|309.78|308.18|310.31|308.71|309.78|308.18|0
1644328930000|2022-02-08 14:02:10|309.96|308.36|309.96|308.36|309.96|308.36|309.96|308.36|0
1644328940000|2022-02-08 14:02:20|310.14|308.54|310.04|308.44|310.14|308.54|309.96|308.36|0
1644328950000|2022-02-08 14:02:30|309.96|308.36|310.14|308.54|310.14|308.54|309.96|308.36|0
1644328960000|2022-02-08 14:02:40|309.96|308.36|309.96|308.36|309.96|308.36|309.96|308.36|0
1644328970000|2022-02-08 14:02:50|309.87|308.27|309.78|308.18|309.87|308.27|309.6|308|0
1644328980000|2022-02-08 14:03:00|309.96|308.36|309.96|308.36|309.96|308.36|309.78|308.18|0
1644328990000|2022-02-08 14:03:10|310.04|308.44|310.14|308.54|310.14|308.54|309.96|308.36|0
1644329000000|2022-02-08 14:03:20|310.04|308.44|310.31|308.71|310.31|308.71|310.04|308.44|0
1644329020000|2022-02-08 14:03:40|310.14|308.54|310.14|308.54|310.14|308.54|310.14|308.54|0
1644329030000|2022-02-08 14:03:50|310.22|308.62|310.31|308.71|310.49|308.89|310.22|308.62|0
1644329040000|2022-02-08 14:04:00|310.49|308.89|310.31|308.71|310.49|308.89|310.31|308.71|0
1644329050000|2022-02-08 14:04:10|310.22|308.62|309.78|308.18|310.22|308.62|309.78|308.18|0
1644329060000|2022-02-08 14:04:20|309.6|308|309.6|308|309.78|308.18|309.6|308|0
1644329070000|2022-02-08 14:04:30|309.43|307.83|309.78|308.18|309.78|308.18|309.43|307.83|0
1644329080000|2022-02-08 14:04:40|309.43|307.83|309.78|308.18|309.78|308.18|309.43|307.83|0
1644329090000|2022-02-08 14:04:50|309.6|308|309.6|308|309.6|308|309.6|308|0
1644329100000|2022-02-08 14:05:00|309.51|307.91|309.42|307.82|309.51|307.91|309.25|307.65|0
1644329110000|2022-02-08 14:05:10|309.25|307.65|309.6|308|309.6|308|309.25|307.65|0
1644329120000|2022-02-08 14:05:20|309.69|308.09|309.78|308.18|309.78|308.18|309.69|308.09|0
1644329130000|2022-02-08 14:05:30|309.96|308.36|309.96|308.36|309.96|308.36|309.96|308.36|0
1644329140000|2022-02-08 14:05:40|309.78|308.18|309.78|308.18|309.96|308.36|309.78|308.18|0
1644329150000|2022-02-08 14:05:50|309.69|308.09|309.78|308.18|309.78|308.18|309.6|308|0
1644329160000|2022-02-08 14:06:00|309.04|307.44|309.13|307.53|309.13|307.53|308.95|307.35|0
1644329170000|2022-02-08 14:06:10|308.95|307.35|308.6|307|308.95|307.35|308.42|306.82|0
1644329180000|2022-02-08 14:06:20|308.78|307.18|308.6|307|308.78|307.18|308.6|307|0
1644329200000|2022-02-08 14:06:40|308.78|307.18|308.6|307|308.78|307.18|308.6|307|0
1644329210000|2022-02-08 14:06:50|308.51|306.91|308.24|306.64|308.51|306.91|308.24|306.64|0
1644329230000|2022-02-08 14:07:10|308.42|306.82|308.42|306.82|308.42|306.82|308.42|306.82|0
1644329240000|2022-02-08 14:07:20|308.33|306.73|308.24|306.64|308.33|306.73|308.24|306.64|0
1644329250000|2022-02-08 14:07:30|308.33|306.73|308.07|306.47|308.33|306.73|308.07|306.47|0
1644329260000|2022-02-08 14:07:40|308.24|306.64|308.07|306.47|308.24|306.64|308.07|306.47|0
1644329270000|2022-02-08 14:07:50|308.24|306.64|308.42|306.82|308.42|306.82|308.24|306.64|0
1644329290000|2022-02-08 14:08:10|308.24|306.64|308.24|306.64|308.24|306.64|308.24|306.64|0
1644329300000|2022-02-08 14:08:20|308.33|306.73|308.42|306.82|308.42|306.82|308.33|306.73|0
1644329310000|2022-02-08 14:08:30|308.33|306.73|308.6|307|308.6|307|308.33|306.73|0
1644329320000|2022-02-08 14:08:40|308.42|306.82|308.42|306.82|308.42|306.82|308.42|306.82|0
1644329340000|2022-02-08 14:09:00|308.24|306.64|308.24|306.64|308.24|306.64|308.24|306.64|0
1644329350000|2022-02-08 14:09:10|308.07|306.47|308.07|306.47|308.07|306.47|308.07|306.47|0
1644329360000|2022-02-08 14:09:20|307.8|306.2|307.71|306.11|307.89|306.29|307.71|306.11|0
1644329370000|2022-02-08 14:09:30|307.53|305.93|307.71|306.11|307.71|306.11|307.53|305.93|0
1644329380000|2022-02-08 14:09:40|307.8|306.2|307.8|306.2|307.8|306.2|307.8|306.2|0
1644329390000|2022-02-08 14:09:50|307.89|306.29|307.8|306.2|307.89|306.29|307.71|306.11|0
1644329400000|2022-02-08 14:10:00|307.89|306.29|308.07|306.47|308.07|306.47|307.89|306.29|0
1644329410000|2022-02-08 14:10:10|307.89|306.29|307.97|306.37|308.07|306.47|307.89|306.29|0
1644329420000|2022-02-08 14:10:20|308.06|306.46|307.89|306.29|308.06|306.46|307.89|306.29|0
1644329430000|2022-02-08 14:10:30|308.15|306.55|308.24|306.64|308.24|306.64|308.15|306.55|0
1644329440000|2022-02-08 14:10:40|308.33|306.73|308.42|306.82|308.42|306.82|308.24|306.64|0
1644329450000|2022-02-08 14:10:50|308.24|306.64|308.42|306.82|308.42|306.82|308.24|306.64|0
1644329460000|2022-02-08 14:11:00|308.6|307|308.42|306.82|308.6|307|308.42|306.82|0
1644329470000|2022-02-08 14:11:10|308.5|306.9|308.95|307.35|308.95|307.35|308.5|306.9|0
1644329480000|2022-02-08 14:11:20|308.77|307.17|308.77|307.17|308.77|307.17|308.68|307.08|0
1644329490000|2022-02-08 14:11:30|308.6|307|308.77|307.17|308.77|307.17|308.6|307|0
1644329500000|2022-02-08 14:11:40|308.6|307|308.77|307.17|308.77|307.17|308.6|307|0
1644329510000|2022-02-08 14:11:50|308.6|307|308.68|307.08|308.77|307.17|308.6|307|0
1644329520000|2022-02-08 14:12:00|308.77|307.17|308.77|307.17|308.77|307.17|308.68|307.08|0
1644329530000|2022-02-08 14:12:10|308.6|307|308.68|307.08|308.77|307.17|308.6|307|0
1644329540000|2022-02-08 14:12:20|308.59|306.99|308.77|307.17|308.77|307.17|308.59|306.99|0
1644329550000|2022-02-08 14:12:30|308.95|307.35|309.13|307.53|309.13|307.53|308.95|307.35|0
1644329560000|2022-02-08 14:12:40|308.95|307.35|308.95|307.35|309.03|307.43|308.95|307.35|0
1644329570000|2022-02-08 14:12:50|309.13|307.53|309.13|307.53|309.13|307.53|309.13|307.53|0
1644329580000|2022-02-08 14:13:00|308.95|307.35|308.95|307.35|308.95|307.35|308.77|307.17|0
1644329590000|2022-02-08 14:13:10|309.13|307.53|309.13|307.53|309.13|307.53|309.13|307.53|0
1644329600000|2022-02-08 14:13:20|308.95|307.35|308.77|307.17|308.95|307.35|308.77|307.17|0
1644329610000|2022-02-08 14:13:30|308.68|307.08|308.77|307.17|308.77|307.17|308.59|306.99|0
1644329620000|2022-02-08 14:13:40|308.59|306.99|308.77|307.17|308.77|307.17|308.59|306.99|0
1644329630000|2022-02-08 14:13:50|308.59|306.99|308.24|306.64|308.59|306.99|308.24|306.64|0
1644329640000|2022-02-08 14:14:00|308.06|306.46|307.71|306.11|308.06|306.46|307.71|306.11|0
1644329650000|2022-02-08 14:14:10|307.88|306.28|307.97|306.37|307.97|306.37|307.88|306.28|0
1644329660000|2022-02-08 14:14:20|308.06|306.46|308.06|306.46|308.06|306.46|307.88|306.28|0
1644329680000|2022-02-08 14:14:40|307.88|306.28|307.88|306.28|307.88|306.28|307.88|306.28|0
1644329690000|2022-02-08 14:14:50|307.35|305.75|307.35|305.75|307.35|305.75|307.35|305.75|0
1644329700000|2022-02-08 14:15:00|306.82|305.22|306.82|305.22|306.82|305.22|306.65|305.05|0
1644329710000|2022-02-08 14:15:10|306.65|305.05|306.47|304.87|306.73|305.13|306.47|304.87|0
1644329720000|2022-02-08 14:15:20|306.29|304.69|306.29|304.69|306.29|304.69|306.29|304.69|0
1644329730000|2022-02-08 14:15:30|306.12|304.52|306.65|305.05|306.65|305.05|306.12|304.52|0
1644329740000|2022-02-08 14:15:40|306.47|304.87|306.47|304.87|306.55|304.95|306.47|304.87|0
1644329750000|2022-02-08 14:15:50|306.64|305.04|306.29|304.69|306.64|305.04|306.29|304.69|0
1644329760000|2022-02-08 14:16:00|306.47|304.87|306.2|304.6|306.47|304.87|306.2|304.6|0
1644329770000|2022-02-08 14:16:10|306.47|304.87|306.2|304.6|306.47|304.87|306.11|304.51|0
1644329780000|2022-02-08 14:16:20|306.29|304.69|306.29|304.69|306.29|304.69|306.29|304.69|0
1644329800000|2022-02-08 14:16:40|306.11|304.51|305.94|304.34|306.11|304.51|305.85|304.25|0
1644329810000|2022-02-08 14:16:50|306.11|304.51|306.02|304.42|306.11|304.51|305.94|304.34|0
1644329820000|2022-02-08 14:17:00|305.94|304.34|306.11|304.51|306.11|304.51|305.94|304.34|0
1644329830000|2022-02-08 14:17:10|305.94|304.34|305.94|304.34|305.94|304.34|305.94|304.34|0
1644329840000|2022-02-08 14:17:20|306.11|304.51|305.94|304.34|306.11|304.51|305.94|304.34|0
1644329850000|2022-02-08 14:17:30|305.85|304.25|306.02|304.42|306.02|304.42|305.76|304.16|0
1644329860000|2022-02-08 14:17:40|306.11|304.51|306.29|304.69|306.29|304.69|306.11|304.51|0
1644329870000|2022-02-08 14:17:50|306.11|304.51|306.11|304.51|306.29|304.69|306.11|304.51|0
1644329880000|2022-02-08 14:18:00|305.94|304.34|306.47|304.87|306.47|304.87|305.94|304.34|0
1644329890000|2022-02-08 14:18:10|306.55|304.95|306.11|304.51|306.55|304.95|306.11|304.51|0
1644329900000|2022-02-08 14:18:20|306.29|304.69|306.29|304.69|306.29|304.69|306.11|304.51|0
1644329910000|2022-02-08 14:18:30|306.2|304.6|306.64|305.04|306.64|305.04|306.2|304.6|0
1644329920000|2022-02-08 14:18:40|306.47|304.87|306.29|304.69|306.47|304.87|306.2|304.6|0
1644329930000|2022-02-08 14:18:50|306.47|304.87|306.29|304.69|306.47|304.87|306.29|304.69|0
1644329940000|2022-02-08 14:19:00|306.11|304.51|306.37|304.77|306.37|304.77|306.11|304.51|0
1644329950000|2022-02-08 14:19:10|306.29|304.69|306.47|304.87|306.47|304.87|306.29|304.69|0
1644329960000|2022-02-08 14:19:20|306.29|304.69|306.47|304.87|306.47|304.87|306.29|304.69|0
1644329970000|2022-02-08 14:19:30|306.55|304.95|306.46|304.86|306.55|304.95|306.46|304.86|0
1644329980000|2022-02-08 14:19:40|306.64|305.04|306.46|304.86|306.64|305.04|306.46|304.86|0
1644329990000|2022-02-08 14:19:50|306.29|304.69|306.29|304.69|306.29|304.69|306.29|304.69|0
1644330000000|2022-02-08 14:20:00|305.93|304.33|305.93|304.33|305.93|304.33|305.93|304.33|0
1644330010000|2022-02-08 14:20:10|305.76|304.16|306.11|304.51|306.11|304.51|305.76|304.16|0
1644330020000|2022-02-08 14:20:20|305.93|304.33|306.11|304.51|306.2|304.6|305.93|304.33|0
1644330030000|2022-02-08 14:20:30|306.02|304.42|306.02|304.42|306.02|304.42|306.02|304.42|0
1644330040000|2022-02-08 14:20:40|306.11|304.51|305.93|304.33|306.11|304.51|305.93|304.33|0
1644330050000|2022-02-08 14:20:50|306.29|304.69|305.76|304.16|306.29|304.69|305.76|304.16|0
1644330060000|2022-02-08 14:21:00|305.84|304.24|306.29|304.69|306.29|304.69|305.84|304.24|0
1644330070000|2022-02-08 14:21:10|306.46|304.86|306.64|305.04|306.82|305.22|306.46|304.86|0
1644330080000|2022-02-08 14:21:20|306.82|305.22|306.82|305.22|306.82|305.22|306.82|305.22|0
1644330090000|2022-02-08 14:21:30|306.99|305.39|307.17|305.57|307.17|305.57|306.99|305.39|0
1644330100000|2022-02-08 14:21:40|306.99|305.39|306.99|305.39|306.99|305.39|306.99|305.39|0
1644330110000|2022-02-08 14:21:50|306.82|305.22|306.9|305.3|306.9|305.3|306.82|305.22|0
1644330120000|2022-02-08 14:22:00|307.17|305.57|307.17|305.57|307.35|305.75|307.17|305.57|0
1644330130000|2022-02-08 14:22:10|307.25|305.65|307.35|305.75|307.35|305.75|307.25|305.65|0
1644330140000|2022-02-08 14:22:20|307.43|305.83|307.52|305.92|307.52|305.92|307.35|305.75|0
1644330160000|2022-02-08 14:22:40|307.43|305.83|307.43|305.83|307.43|305.83|307.35|305.75|0
1644330170000|2022-02-08 14:22:50|307.52|305.92|307.88|306.28|307.88|306.28|307.52|305.92|0
1644330180000|2022-02-08 14:23:00|307.7|306.1|307.7|306.1|307.7|306.1|307.7|306.1|0
1644330200000|2022-02-08 14:23:20|307.61|306.01|307.61|306.01|307.61|306.01|307.61|306.01|0
1644330210000|2022-02-08 14:23:30|307.52|305.92|307.17|305.57|307.52|305.92|307.17|305.57|0
1644330220000|2022-02-08 14:23:40|306.99|305.39|307.17|305.57|307.17|305.57|306.99|305.39|0
1644330230000|2022-02-08 14:23:50|307.35|305.75|306.99|305.39|307.35|305.75|306.99|305.39|0
1644330240000|2022-02-08 14:24:00|307.17|305.57|307.35|305.75|307.35|305.75|307.17|305.57|0
1644330250000|2022-02-08 14:24:10|307.17|305.57|307.35|305.75|307.35|305.75|307.17|305.57|0
1644330260000|2022-02-08 14:24:20|307.52|305.92|307.52|305.92|307.52|305.92|307.52|305.92|0
1644330270000|2022-02-08 14:24:30|307.35|305.75|307.52|305.92|307.52|305.92|307.35|305.75|0
1644330280000|2022-02-08 14:24:40|307.61|306.01|307.7|306.1|307.7|306.1|307.61|306.01|0
1644330290000|2022-02-08 14:24:50|307.52|305.92|307.7|306.1|307.7|306.1|307.52|305.92|0
1644330300000|2022-02-08 14:25:00|307.88|306.28|307.61|306.01|307.88|306.28|307.61|306.01|0
1644330310000|2022-02-08 14:25:10|307.7|306.1|308.23|306.63|308.23|306.63|307.7|306.1|0
1644330320000|2022-02-08 14:25:20|308.41|306.81|308.49|306.89|308.58|306.98|308.41|306.81|0
1644330330000|2022-02-08 14:25:30|308.41|306.81|308.41|306.81|308.67|307.07|308.41|306.81|0
1644330340000|2022-02-08 14:25:40|308.58|306.98|308.49|306.89|308.58|306.98|308.41|306.81|0
1644330350000|2022-02-08 14:25:50|308.58|306.98|308.58|306.98|308.76|307.16|308.58|306.98|0
1644330360000|2022-02-08 14:26:00|308.41|306.81|308.58|306.98|308.58|306.98|308.41|306.81|0
1644330370000|2022-02-08 14:26:10|308.94|307.34|308.76|307.16|308.94|307.34|308.76|307.16|0
1644330380000|2022-02-08 14:26:20|309.47|307.87|309.29|307.69|309.47|307.87|309.29|307.69|0
1644330390000|2022-02-08 14:26:30|309.47|307.87|309.12|307.52|309.47|307.87|309.12|307.52|0
1644330400000|2022-02-08 14:26:40|309.29|307.69|309.29|307.69|309.38|307.78|309.12|307.52|0
1644330410000|2022-02-08 14:26:50|309.47|307.87|309.11|307.51|309.47|307.87|309.11|307.51|0
1644330420000|2022-02-08 14:27:00|308.94|307.34|308.94|307.34|308.94|307.34|308.94|307.34|0
1644330430000|2022-02-08 14:27:10|309.11|307.51|308.94|307.34|309.11|307.51|308.94|307.34|0
1644330440000|2022-02-08 14:27:20|308.76|307.16|308.76|307.16|308.76|307.16|308.76|307.16|0
1644330450000|2022-02-08 14:27:30|308.94|307.34|308.94|307.34|308.94|307.34|308.94|307.34|0
1644330460000|2022-02-08 14:27:40|308.84|307.24|308.4|306.8|308.94|307.34|308.4|306.8|0
1644330470000|2022-02-08 14:27:50|308.05|306.45|308.05|306.45|308.05|306.45|307.87|306.27|0
1644330480000|2022-02-08 14:28:00|307.7|306.1|307.52|305.92|307.7|306.1|307.52|305.92|0
1644330490000|2022-02-08 14:28:10|307.7|306.1|307.7|306.1|307.7|306.1|307.7|306.1|0
1644330500000|2022-02-08 14:28:20|307.52|305.92|307.34|305.74|307.52|305.92|307.34|305.74|0
1644330510000|2022-02-08 14:28:30|307.43|305.83|307.7|306.1|307.7|306.1|307.43|305.83|0
1644330520000|2022-02-08 14:28:40|307.52|305.92|307.52|305.92|307.7|306.1|307.52|305.92|0
1644330530000|2022-02-08 14:28:50|307.34|305.74|307.34|305.74|307.34|305.74|307.34|305.74|0
1644330540000|2022-02-08 14:29:00|307.43|305.83|307.43|305.83|307.43|305.83|307.34|305.74|0
1644330550000|2022-02-08 14:29:10|307.52|305.92|307.6|306|307.6|306|307.52|305.92|0
1644330560000|2022-02-08 14:29:20|307.52|305.92|307.69|306.09|307.69|306.09|307.52|305.92|0
1644330570000|2022-02-08 14:29:30|307.87|306.27|307.69|306.09|307.87|306.27|307.69|306.09|0
1644330580000|2022-02-08 14:29:40|307.6|306|306.81|305.21|307.6|306|306.81|305.21|0
1644330590000|2022-02-08 14:29:50|307.16|305.56|307.34|305.74|307.52|305.92|307.16|305.56|0
1644330600000|2022-02-08 14:30:00|308.23|306.63|308.4|306.8|308.93|307.33|307.69|306.09|0
1644330610000|2022-02-08 14:30:10|308.93|307.33|309.64|308.04|309.64|308.04|308.49|306.89|0
1644330620000|2022-02-08 14:30:20|309.82|308.22|308.93|307.33|309.91|308.31|308.93|307.33|0
1644330630000|2022-02-08 14:30:30|308.76|307.16|309.02|307.42|309.29|307.69|308.4|306.8|0
1644330640000|2022-02-08 14:30:40|309.11|307.51|310.71|309.11|311.24|309.64|309.11|307.51|0
1644330650000|2022-02-08 14:30:50|310.53|308.93|310.35|308.75|310.53|308.93|310.35|308.75|0
1644330660000|2022-02-08 14:31:00|310.89|309.29|311.6|310|311.6|310|310.62|309.02|0
1644330670000|2022-02-08 14:31:10|311.07|309.47|311.24|309.64|311.42|309.82|311.07|309.47|0
1644330680000|2022-02-08 14:31:20|310.53|308.93|311.24|309.64|311.24|309.64|310.53|308.93|0
1644330690000|2022-02-08 14:31:30|311.42|309.82|311.24|309.64|311.6|310|311.24|309.64|0
1644330700000|2022-02-08 14:31:40|311.78|310.18|311.42|309.82|311.78|310.18|311.24|309.64|0
1644330710000|2022-02-08 14:31:50|311.24|309.64|310.89|309.29|311.6|310|310.89|309.29|0
1644330720000|2022-02-08 14:32:00|311.42|309.82|312.85|311.25|313.03|311.43|311.42|309.82|0
1644330730000|2022-02-08 14:32:10|312.67|311.07|311.78|310.18|312.85|311.25|311.78|310.18|0
1644330740000|2022-02-08 14:32:20|311.24|309.64|310.18|308.58|311.24|309.64|310.18|308.58|0
1644330750000|2022-02-08 14:32:30|310|308.4|310.35|308.75|310.71|309.11|309.82|308.22|0
1644330760000|2022-02-08 14:32:40|310|308.4|310|308.4|310.18|308.58|309.82|308.22|0
1644330770000|2022-02-08 14:32:50|310.18|308.58|309.64|308.04|310.18|308.58|309.64|308.04|0
1644330780000|2022-02-08 14:33:00|309.91|308.31|309.82|308.22|310.35|308.75|309.82|308.22|0
1644330790000|2022-02-08 14:33:10|309.64|308.04|308.22|306.62|309.73|308.13|308.22|306.62|0
1644330800000|2022-02-08 14:33:20|308.05|306.45|308.66|307.06|308.84|307.24|308.05|306.45|0
1644330810000|2022-02-08 14:33:30|308.75|307.15|308.58|306.98|308.93|307.33|308.58|306.98|0
1644330820000|2022-02-08 14:33:40|307.87|306.27|307.16|305.56|307.87|306.27|307.16|305.56|0
1644330830000|2022-02-08 14:33:50|306.81|305.21|306.81|305.21|306.81|305.21|305.92|304.32|0
1644330840000|2022-02-08 14:34:00|306.63|305.03|307.34|305.74|307.34|305.74|306.63|305.03|0
1644330850000|2022-02-08 14:34:10|306.98|305.38|306.63|305.03|307.16|305.56|306.63|305.03|0
1644330860000|2022-02-08 14:34:20|306.98|305.38|306.36|304.76|307.16|305.56|306.36|304.76|0
1644330870000|2022-02-08 14:34:30|306.28|304.68|305.57|303.97|306.28|304.68|305.22|303.62|0
1644330880000|2022-02-08 14:34:40|305.04|303.44|305.39|303.79|305.57|303.97|305.04|303.44|0
1644330890000|2022-02-08 14:34:50|305.57|303.97|305.57|303.97|306.1|304.5|305.57|303.97|0
1644330900000|2022-02-08 14:35:00|306.28|304.68|307.87|306.27|307.87|306.27|306.1|304.5|0
1644330910000|2022-02-08 14:35:10|308.04|306.44|309.11|307.51|309.11|307.51|308.04|306.44|0
1644330920000|2022-02-08 14:35:20|308.48|306.88|308.04|306.44|308.48|306.88|308.04|306.44|0
1644330930000|2022-02-08 14:35:30|309.02|307.42|308.75|307.15|309.37|307.77|308.75|307.15|0
1644330940000|2022-02-08 14:35:40|308.58|306.98|307.69|306.09|308.58|306.98|307.69|306.09|0
1644330950000|2022-02-08 14:35:50|307.16|305.56|308.22|306.62|308.4|306.8|306.81|305.21|0
1644330960000|2022-02-08 14:36:00|308.84|307.24|308.58|306.98|308.84|307.24|308.4|306.8|0
1644330970000|2022-02-08 14:36:10|308.4|306.8|308.93|307.33|309.28|307.68|308.4|306.8|0
1644330980000|2022-02-08 14:36:20|308.22|306.62|308.22|306.62|308.22|306.62|307.95|306.35|0
1644330990000|2022-02-08 14:36:30|308.4|306.8|307.87|306.27|308.4|306.8|307.87|306.27|0
1644331000000|2022-02-08 14:36:40|307.51|305.91|307.51|305.91|307.51|305.91|307.33|305.73|0
1644331010000|2022-02-08 14:36:50|308.57|306.97|307.42|305.82|308.57|306.97|307.42|305.82|0
1644331020000|2022-02-08 14:37:00|307.51|305.91|307.87|306.27|308.22|306.62|307.51|305.91|0
1644331030000|2022-02-08 14:37:10|308.22|306.62|310.35|308.75|310.35|308.75|308.22|306.62|0
1644331040000|2022-02-08 14:37:20|310.17|308.57|310.79|309.19|310.79|309.19|310.17|308.57|0
1644331050000|2022-02-08 14:37:30|311.24|309.64|311.59|309.99|311.59|309.99|311.06|309.46|0
1644331060000|2022-02-08 14:37:40|311.06|309.46|310.61|309.01|311.06|309.46|310.53|308.93|0
1644331070000|2022-02-08 14:37:50|310.7|309.1|311.06|309.46|311.06|309.46|310.53|308.93|0
1644331080000|2022-02-08 14:38:00|311.24|309.64|309.82|308.22|311.24|309.64|309.82|308.22|0
1644331090000|2022-02-08 14:38:10|310.08|308.48|310.97|309.37|310.97|309.37|310.08|308.48|0
1644331100000|2022-02-08 14:38:20|310.7|309.1|311.06|309.46|311.24|309.64|310.7|309.1|0
1644331110000|2022-02-08 14:38:30|310.61|309.01|310.61|309.01|310.7|309.1|310.35|308.75|0
1644331120000|2022-02-08 14:38:40|310.53|308.93|310.53|308.93|310.97|309.37|310.53|308.93|0
1644331130000|2022-02-08 14:38:50|310.7|309.1|310.7|309.1|310.88|309.28|310.53|308.93|0
1644331140000|2022-02-08 14:39:00|311.77|310.17|311.95|310.35|312.13|310.53|311.42|309.82|0
1644331150000|2022-02-08 14:39:10|311.68|310.08|312.31|310.71|312.31|310.71|311.68|310.08|0
1644331160000|2022-02-08 14:39:20|311.95|310.35|312.13|310.53|312.13|310.53|311.59|309.99|0
1644331170000|2022-02-08 14:39:30|311.95|310.35|309.99|308.39|311.95|310.35|309.99|308.39|0
1644331180000|2022-02-08 14:39:40|310.61|309.01|310.53|308.93|311.06|309.46|310.53|308.93|0
1644331190000|2022-02-08 14:39:50|309.99|308.39|309.99|308.39|310.53|308.93|309.99|308.39|0
1644331200000|2022-02-08 14:40:00|310.25|308.65|309.1|307.5|310.35|308.75|309.1|307.5|0
1644331210000|2022-02-08 14:40:10|308.57|306.97|309.81|308.21|309.81|308.21|308.57|306.97|0
1644331220000|2022-02-08 14:40:20|310.08|308.48|310.52|308.92|310.61|309.01|310.08|308.48|0
1644331230000|2022-02-08 14:40:30|310.88|309.28|310.97|309.37|311.06|309.46|310.7|309.1|0
1644331240000|2022-02-08 14:40:40|310.79|309.19|311.06|309.46|311.32|309.72|310.79|309.19|0
1644331250000|2022-02-08 14:40:50|310.88|309.28|311.41|309.81|311.41|309.81|310.88|309.28|0
1644331260000|2022-02-08 14:41:00|311.24|309.64|311.95|310.35|311.95|310.35|311.24|309.64|0
1644331270000|2022-02-08 14:41:10|311.41|309.81|311.95|310.35|312.13|310.53|311.41|309.81|0
1644331280000|2022-02-08 14:41:20|311.41|309.81|310.88|309.28|311.41|309.81|310.88|309.28|0
1644331290000|2022-02-08 14:41:30|310.7|309.1|310.52|308.92|310.7|309.1|310.52|308.92|0
1644331300000|2022-02-08 14:41:40|310.17|308.57|310.17|308.57|310.17|308.57|310.17|308.57|0
1644331310000|2022-02-08 14:41:50|309.72|308.12|309.28|307.68|309.81|308.21|309.1|307.5|0
1644331320000|2022-02-08 14:42:00|309.63|308.03|309.46|307.86|309.81|308.21|309.46|307.86|0
1644331330000|2022-02-08 14:42:10|308.75|307.15|309.1|307.5|309.1|307.5|308.75|307.15|0
1644331340000|2022-02-08 14:42:20|308.75|307.15|308.22|306.62|308.75|307.15|308.04|306.44|0
1644331350000|2022-02-08 14:42:30|308.57|306.97|307.68|306.08|308.57|306.97|307.68|306.08|0
1644331360000|2022-02-08 14:42:40|307.51|305.91|308.75|307.15|308.75|307.15|307.51|305.91|0
1644331370000|2022-02-08 14:42:50|308.65|307.05|307.33|305.73|308.65|307.05|307.33|305.73|0
1644331380000|2022-02-08 14:43:00|306.98|305.38|306.27|304.67|306.98|305.38|305.56|303.96|0
1644331390000|2022-02-08 14:43:10|306.62|305.02|306.8|305.2|306.8|305.2|306|304.4|0
1644331400000|2022-02-08 14:43:20|306.98|305.38|306.8|305.2|306.98|305.38|306.8|305.2|0
1644331410000|2022-02-08 14:43:30|306.45|304.85|307.15|305.55|307.15|305.55|306.27|304.67|0
1644331420000|2022-02-08 14:43:40|307.51|305.91|307.86|306.26|307.86|306.26|307.51|305.91|0
1644331430000|2022-02-08 14:43:50|308.04|306.44|307.68|306.08|308.04|306.44|307.68|306.08|0
1644331440000|2022-02-08 14:44:00|308.04|306.44|308.75|307.15|308.75|307.15|307.51|305.91|0
1644331450000|2022-02-08 14:44:10|309.1|307.5|308.75|307.15|309.1|307.5|308.75|307.15|0
1644331460000|2022-02-08 14:44:20|309.1|307.5|308.92|307.32|309.28|307.68|308.92|307.32|0
1644331470000|2022-02-08 14:44:30|309.1|307.5|307.86|306.26|309.1|307.5|307.86|306.26|0
1644331480000|2022-02-08 14:44:40|308.04|306.44|307.86|306.26|308.04|306.44|307.86|306.26|0
1644331490000|2022-02-08 14:44:50|307.33|305.73|307.86|306.26|307.86|306.26|307.33|305.73|0
1644331500000|2022-02-08 14:45:00|309.45|307.85|309.28|307.68|309.45|307.85|309.28|307.68|0
1644331510000|2022-02-08 14:45:10|309.45|307.85|308.92|307.32|310.34|308.74|308.92|307.32|0
1644331520000|2022-02-08 14:45:20|309.45|307.85|310.34|308.74|310.34|308.74|309.45|307.85|0
1644331530000|2022-02-08 14:45:30|309.63|308.03|308.92|307.32|309.81|308.21|308.92|307.32|0
1644331540000|2022-02-08 14:45:40|308.39|306.79|308.39|306.79|309.1|307.5|308.39|306.79|0
1644331550000|2022-02-08 14:45:50|308.04|306.44|308.04|306.44|308.04|306.44|308.04|306.44|0
1644331560000|2022-02-08 14:46:00|308.39|306.79|308.3|306.7|308.39|306.79|307.5|305.9|0
1644331570000|2022-02-08 14:46:10|308.21|306.61|309.28|307.68|309.28|307.68|308.21|306.61|0
1644331580000|2022-02-08 14:46:20|309.81|308.21|309.99|308.39|309.99|308.39|309.63|308.03|0
1644331590000|2022-02-08 14:46:30|310.16|308.56|309.72|308.12|310.16|308.56|309.72|308.12|0
1644331600000|2022-02-08 14:46:40|309.45|307.85|309.45|307.85|309.63|308.03|309.45|307.85|0
1644331610000|2022-02-08 14:46:50|309.1|307.5|310.16|308.56|310.16|308.56|309.1|307.5|0
1644331620000|2022-02-08 14:47:00|309.72|308.12|310.52|308.92|310.52|308.92|309.54|307.94|0
1644331630000|2022-02-08 14:47:10|311.59|309.99|312.12|310.52|312.12|310.52|311.59|309.99|0
1644331640000|2022-02-08 14:47:20|311.49|309.89|310.87|309.27|311.49|309.89|310.87|309.27|0
1644331650000|2022-02-08 14:47:30|310.52|308.92|310.16|308.56|310.52|308.92|310.16|308.56|0
1644331660000|2022-02-08 14:47:40|309.36|307.76|309.36|307.76|309.45|307.85|309.28|307.68|0
1644331670000|2022-02-08 14:47:50|309.28|307.68|309.36|307.76|309.81|308.21|309.28|307.68|0
1644331680000|2022-02-08 14:48:00|309.18|307.58|307.86|306.26|309.18|307.58|307.86|306.26|0
1644331690000|2022-02-08 14:48:10|308.03|306.43|308.57|306.97|308.57|306.97|308.03|306.43|0
1644331700000|2022-02-08 14:48:20|308.39|306.79|308.74|307.14|308.92|307.32|308.39|306.79|0
1644331710000|2022-02-08 14:48:30|309.45|307.85|309.81|308.21|309.81|308.21|309.45|307.85|0
1644331720000|2022-02-08 14:48:40|310.16|308.56|310.7|309.1|311.05|309.45|309.98|308.38|0
1644331730000|2022-02-08 14:48:50|310.52|308.92|310.16|308.56|310.52|308.92|310.16|308.56|0
1644331740000|2022-02-08 14:49:00|310.6|309|309.63|308.03|310.6|309|309.63|308.03|0
1644331750000|2022-02-08 14:49:10|309.81|308.21|309.27|307.67|309.81|308.21|309.27|307.67|0
1644331760000|2022-02-08 14:49:20|308.92|307.32|308.03|306.43|309.1|307.5|308.03|306.43|0
1644331770000|2022-02-08 14:49:30|307.86|306.26|307.5|305.9|307.86|306.26|306.79|305.19|0
1644331780000|2022-02-08 14:49:40|307.86|306.26|307.15|305.55|307.94|306.34|307.15|305.55|0
1644331790000|2022-02-08 14:49:50|306.79|305.19|306.44|304.84|306.97|305.37|306.44|304.84|0
1644331800000|2022-02-08 14:50:00|306.97|305.37|308.21|306.61|308.21|306.61|306.97|305.37|0
1644331810000|2022-02-08 14:50:10|307.32|305.72|306.26|304.66|307.32|305.72|306.26|304.66|0
1644331820000|2022-02-08 14:50:20|305.99|304.39|303.88|302.28|305.99|304.39|303.62|302.02|0
1644331830000|2022-02-08 14:50:30|303.79|302.19|303.53|301.93|304.32|302.72|303.44|301.84|0
1644331840000|2022-02-08 14:50:40|303.97|302.37|304.15|302.55|304.15|302.55|303.97|302.37|0
1644331850000|2022-02-08 14:50:50|304.05|302.45|304.76|303.16|304.76|303.16|303.79|302.19|0
1644331860000|2022-02-08 14:51:00|304.5|302.9|304.23|302.63|304.5|302.9|304.23|302.63|0
1644331870000|2022-02-08 14:51:10|304.32|302.72|303.97|302.37|304.32|302.72|303.79|302.19|0
1644331880000|2022-02-08 14:51:20|304.15|302.55|304.67|303.07|304.67|303.07|303.97|302.37|0
1644331890000|2022-02-08 14:51:30|305.29|303.69|305.91|304.31|305.99|304.39|305.29|303.69|0
1644331900000|2022-02-08 14:51:40|305.2|303.6|305.03|303.43|305.38|303.78|305.03|303.43|0
1644331910000|2022-02-08 14:51:50|305.38|303.78|305.38|303.78|305.38|303.78|305.38|303.78|0
1644331920000|2022-02-08 14:52:00|306.26|304.66|305.91|304.31|306.79|305.19|305.91|304.31|0
1644331930000|2022-02-08 14:52:10|305.99|304.39|306.97|305.37|306.97|305.37|305.91|304.31|0
1644331940000|2022-02-08 14:52:20|307.32|305.72|307.32|305.72|307.32|305.72|306.52|304.92|0
1644331950000|2022-02-08 14:52:30|306.7|305.1|306.26|304.66|306.79|305.19|306.26|304.66|0
1644331960000|2022-02-08 14:52:40|306.88|305.28|306.08|304.48|306.88|305.28|305.99|304.39|0
1644331970000|2022-02-08 14:52:50|306.26|304.66|306.08|304.48|306.61|305.01|306.08|304.48|0
1644331980000|2022-02-08 14:53:00|305.91|304.31|307.14|305.54|307.14|305.54|305.91|304.31|0
1644331990000|2022-02-08 14:53:10|307.32|305.72|309.09|307.49|309.09|307.49|307.32|305.72|0
1644332000000|2022-02-08 14:53:20|309.18|307.58|309.27|307.67|309.63|308.03|309.18|307.58|0
1644332010000|2022-02-08 14:53:30|308.92|307.32|308.56|306.96|308.92|307.32|308.03|306.43|0
1644332020000|2022-02-08 14:53:40|308.92|307.32|308.38|306.78|308.92|307.32|308.38|306.78|0
1644332030000|2022-02-08 14:53:50|308.21|306.61|307.67|306.07|308.21|306.61|307.67|306.07|0
1644332040000|2022-02-08 14:54:00|307.05|305.45|306.79|305.19|307.05|305.45|306.79|305.19|0
1644332050000|2022-02-08 14:54:10|306.34|304.74|306.26|304.66|306.34|304.74|306.08|304.48|0
1644332060000|2022-02-08 14:54:20|306.08|304.48|307.32|305.72|307.32|305.72|306.08|304.48|0
1644332070000|2022-02-08 14:54:30|307.5|305.9|307.32|305.72|307.5|305.9|306.97|305.37|0
1644332080000|2022-02-08 14:54:40|307.5|305.9|307.32|305.72|307.67|306.07|307.32|305.72|0
1644332090000|2022-02-08 14:54:50|307.4|305.8|306.61|305.01|307.4|305.8|306.61|305.01|0
1644332100000|2022-02-08 14:55:00|307.14|305.54|305.91|304.31|307.14|305.54|305.91|304.31|0
1644332110000|2022-02-08 14:55:10|305.55|303.95|305.73|304.13|306.08|304.48|305.38|303.78|0
1644332120000|2022-02-08 14:55:20|305.55|303.95|305.46|303.86|305.73|304.13|305.46|303.86|0
1644332130000|2022-02-08 14:55:30|305.64|304.04|304.85|303.25|305.64|304.04|304.85|303.25|0
1644332140000|2022-02-08 14:55:40|305.2|303.6|305.2|303.6|305.2|303.6|304.85|303.25|0
1644332150000|2022-02-08 14:55:50|305.64|304.04|306.08|304.48|306.08|304.48|305.64|304.04|0
1644332160000|2022-02-08 14:56:00|306.61|305.01|305.73|304.13|306.61|305.01|305.73|304.13|0
1644332170000|2022-02-08 14:56:10|305.55|303.95|306.08|304.48|306.08|304.48|305.38|303.78|0
1644332180000|2022-02-08 14:56:20|306.34|304.74|305.55|303.95|306.34|304.74|305.55|303.95|0
1644332190000|2022-02-08 14:56:30|305.46|303.86|305.9|304.3|305.9|304.3|305.46|303.86|0
1644332200000|2022-02-08 14:56:40|307.14|305.54|307.14|305.54|307.14|305.54|307.14|305.54|0
1644332210000|2022-02-08 14:56:50|307.32|305.72|307.5|305.9|307.5|305.9|307.14|305.54|0
1644332220000|2022-02-08 14:57:00|308.2|306.6|308.2|306.6|308.91|307.31|308.2|306.6|0
1644332230000|2022-02-08 14:57:10|308.56|306.96|308.03|306.43|308.56|306.96|308.03|306.43|0
1644332240000|2022-02-08 14:57:20|307.49|305.89|307.32|305.72|307.49|305.89|307.14|305.54|0
1644332250000|2022-02-08 14:57:30|306.96|305.36|306.96|305.36|307.14|305.54|306.96|305.36|0
1644332260000|2022-02-08 14:57:40|306.79|305.19|306.96|305.36|306.96|305.36|306.79|305.19|0
1644332270000|2022-02-08 14:57:50|307.32|305.72|307.49|305.89|307.85|306.25|307.32|305.72|0
1644332280000|2022-02-08 14:58:00|307.67|306.07|308.03|306.43|308.03|306.43|307.67|306.07|0
1644332290000|2022-02-08 14:58:10|307.67|306.07|308.2|306.6|308.73|307.13|307.67|306.07|0
1644332300000|2022-02-08 14:58:20|308.38|306.78|307.14|305.54|308.38|306.78|307.14|305.54|0
1644332310000|2022-02-08 14:58:30|307.49|305.89|307.85|306.25|307.85|306.25|307.32|305.72|0
1644332320000|2022-02-08 14:58:40|307.32|305.72|307.22|305.62|307.32|305.72|307.14|305.54|0
1644332330000|2022-02-08 14:58:50|307.32|305.72|306.96|305.36|307.32|305.72|306.79|305.19|0
1644332340000|2022-02-08 14:59:00|306.79|305.19|306.79|305.19|306.79|305.19|306.61|305.01|0
1644332350000|2022-02-08 14:59:10|307.05|305.45|307.49|305.89|307.49|305.89|307.05|305.45|0
1644332360000|2022-02-08 14:59:20|307.85|306.25|307.58|305.98|307.85|306.25|307.58|305.98|0
1644332370000|2022-02-08 14:59:30|307.67|306.07|307.32|305.72|307.67|306.07|307.32|305.72|0
1644332380000|2022-02-08 14:59:40|307.14|305.54|306.96|305.36|307.14|305.54|306.79|305.19|0
1644332390000|2022-02-08 14:59:50|306.79|305.19|305.72|304.12|306.79|305.19|305.37|303.77|0
1644332400000|2022-02-08 15:00:00|305.55|303.95|304.31|302.71|305.55|303.95|303.61|302.01|0
1644332410000|2022-02-08 15:00:10|304.49|302.89|303.26|301.66|304.67|303.07|303.26|301.66|0
1644332420000|2022-02-08 15:00:20|303.43|301.83|301.68|300.08|303.43|301.83|301.68|300.08|0
1644332430000|2022-02-08 15:00:30|301.85|300.25|302.91|301.31|303.08|301.48|301.85|300.25|0
1644332440000|2022-02-08 15:00:40|303.26|301.66|303.38|301.78|303.91|302.31|303.26|301.66|0
1644332450000|2022-02-08 15:00:50|303.73|302.13|303.21|301.61|303.73|302.13|303.21|301.61|0
1644332460000|2022-02-08 15:01:00|302.86|301.26|301.98|300.38|302.86|301.26|301.98|300.38|0
1644332470000|2022-02-08 15:01:10|301.8|300.2|300.23|298.63|301.8|300.2|300.23|298.63|0
1644332480000|2022-02-08 15:01:20|300.05|298.45|299.79|298.19|300.23|298.63|299.79|298.19|0
1644332490000|2022-02-08 15:01:30|300.05|298.45|299.71|298.11|300.05|298.45|299.36|297.76|0
1644332500000|2022-02-08 15:01:40|299.36|297.76|299.88|298.28|299.88|298.28|299.36|297.76|0
1644332510000|2022-02-08 15:01:50|300.58|298.98|300.05|298.45|300.58|298.98|300.05|298.45|0
1644332520000|2022-02-08 15:02:00|299.71|298.11|299.53|297.93|299.71|298.11|299.36|297.76|0
1644332530000|2022-02-08 15:02:10|299.18|297.58|299.88|298.28|299.88|298.28|299.18|297.58|0
1644332540000|2022-02-08 15:02:20|299.7|298.1|298.66|297.06|299.7|298.1|298.66|297.06|0
1644332550000|2022-02-08 15:02:30|298.31|296.71|298.31|296.71|298.31|296.71|298.14|296.54|0
1644332560000|2022-02-08 15:02:40|298.48|296.88|298.92|297.32|299.18|297.58|298.48|296.88|0
1644332570000|2022-02-08 15:02:50|299.01|297.41|298.66|297.06|299.36|297.76|298.66|297.06|0
1644332580000|2022-02-08 15:03:00|299.01|297.41|299.18|297.58|299.18|297.58|298.83|297.23|0
1644332590000|2022-02-08 15:03:10|299.26|297.66|299.53|297.93|299.53|297.93|299.09|297.49|0
1644332600000|2022-02-08 15:03:20|300.05|298.45|299.88|298.28|300.23|298.63|299.88|298.28|0
1644332610000|2022-02-08 15:03:30|299.7|298.1|299.7|298.1|299.7|298.1|299.53|297.93|0
1644332620000|2022-02-08 15:03:40|300.23|298.63|300.05|298.45|300.23|298.63|300.05|298.45|0
1644332630000|2022-02-08 15:03:50|300.4|298.8|300.75|299.15|300.93|299.33|300.4|298.8|0
1644332640000|2022-02-08 15:04:00|300.58|298.98|300.58|298.98|300.75|299.15|300.58|298.98|0
1644332650000|2022-02-08 15:04:10|300.4|298.8|300.05|298.45|300.4|298.8|299.88|298.28|0
1644332660000|2022-02-08 15:04:20|299.88|298.28|299.53|297.93|300.23|298.63|299.53|297.93|0
1644332670000|2022-02-08 15:04:30|300.23|298.63|300.05|298.45|300.23|298.63|300.05|298.45|0
1644332680000|2022-02-08 15:04:40|299.53|297.93|299.88|298.28|300.05|298.45|299.53|297.93|0
1644332690000|2022-02-08 15:04:50|300.05|298.45|299.7|298.1|300.05|298.45|299.7|298.1|0
1644332700000|2022-02-08 15:05:00|300.05|298.45|299.53|297.93|300.05|298.45|299.18|297.58|0
1644332710000|2022-02-08 15:05:10|299.88|298.28|299.18|297.58|299.88|298.28|299.18|297.58|0
1644332720000|2022-02-08 15:05:20|299.53|297.93|299.7|298.1|299.96|298.36|299.53|297.93|0
1644332730000|2022-02-08 15:05:30|300.05|298.45|300.92|299.32|300.92|299.32|300.05|298.45|0
1644332740000|2022-02-08 15:05:40|301.45|299.85|301.8|300.2|301.8|300.2|301.45|299.85|0
1644332750000|2022-02-08 15:05:50|302.15|300.55|302.85|301.25|302.85|301.25|302.15|300.55|0
1644332760000|2022-02-08 15:06:00|303.2|301.6|302.85|301.25|303.2|301.6|302.85|301.25|0
1644332770000|2022-02-08 15:06:10|303.03|301.43|304.08|302.48|304.08|302.48|302.85|301.25|0
1644332780000|2022-02-08 15:06:20|304.96|303.36|304.78|303.18|304.96|303.36|304.61|303.01|0
1644332790000|2022-02-08 15:06:30|304.26|302.66|304.43|302.83|304.43|302.83|304.26|302.66|0
1644332800000|2022-02-08 15:06:40|304.61|303.01|305.31|303.71|305.31|303.71|304.61|303.01|0
1644332810000|2022-02-08 15:06:50|306.02|304.42|306.19|304.59|306.37|304.77|305.84|304.24|0
1644332820000|2022-02-08 15:07:00|306.54|304.94|306.02|304.42|306.54|304.94|306.02|304.42|0
1644332830000|2022-02-08 15:07:10|305.66|304.06|305.49|303.89|305.66|304.06|305.13|303.53|0
1644332840000|2022-02-08 15:07:20|305.13|303.53|305.49|303.89|305.49|303.89|305.13|303.53|0
1644332850000|2022-02-08 15:07:30|305.13|303.53|305.49|303.89|305.49|303.89|305.13|303.53|0
1644332860000|2022-02-08 15:07:40|305.13|303.53|305.13|303.53|305.31|303.71|305.13|303.53|0
1644332870000|2022-02-08 15:07:50|305.49|303.89|305.49|303.89|305.66|304.06|305.49|303.89|0
1644332880000|2022-02-08 15:08:00|305.66|304.06|304.78|303.18|305.66|304.06|304.78|303.18|0
1644332890000|2022-02-08 15:08:10|304.87|303.27|304.96|303.36|305.31|303.71|304.87|303.27|0
1644332900000|2022-02-08 15:08:20|304.61|303.01|304.43|302.83|304.78|303.18|304.43|302.83|0
1644332910000|2022-02-08 15:08:30|304.78|303.18|305.31|303.71|305.31|303.71|304.78|303.18|0
1644332920000|2022-02-08 15:08:40|305.13|303.53|304.78|303.18|305.13|303.53|304.78|303.18|0
1644332930000|2022-02-08 15:08:50|304.43|302.83|304.61|303.01|304.61|303.01|304.25|302.65|0
1644332940000|2022-02-08 15:09:00|304.78|303.18|304.61|303.01|304.78|303.18|304.25|302.65|0
1644332950000|2022-02-08 15:09:10|304.08|302.48|304.61|303.01|304.61|303.01|304.08|302.48|0
1644332960000|2022-02-08 15:09:20|304.78|303.18|305.31|303.71|305.31|303.71|304.78|303.18|0
1644332970000|2022-02-08 15:09:30|305.13|303.53|305.31|303.71|305.66|304.06|305.13|303.53|0
1644332980000|2022-02-08 15:09:40|305.66|304.06|305.57|303.97|305.84|304.24|305.57|303.97|0
1644332990000|2022-02-08 15:09:50|305.66|304.06|305.48|303.88|305.84|304.24|305.48|303.88|0
1644333000000|2022-02-08 15:10:00|305.13|303.53|305.13|303.53|305.13|303.53|304.96|303.36|0
1644333010000|2022-02-08 15:10:10|304.96|303.36|305.31|303.71|305.31|303.71|304.78|303.18|0
1644333020000|2022-02-08 15:10:20|304.96|303.36|305.66|304.06|305.66|304.06|304.96|303.36|0
1644333030000|2022-02-08 15:10:30|305.84|304.24|305.84|304.24|305.84|304.24|305.84|304.24|0
1644333040000|2022-02-08 15:10:40|306.01|304.41|305.66|304.06|306.01|304.41|305.66|304.06|0
1644333050000|2022-02-08 15:10:50|305.48|303.88|305.48|303.88|305.48|303.88|305.31|303.71|0
1644333060000|2022-02-08 15:11:00|305.22|303.62|306.01|304.41|306.01|304.41|305.22|303.62|0
1644333070000|2022-02-08 15:11:10|305.84|304.24|305.66|304.06|305.84|304.24|305.48|303.88|0
1644333080000|2022-02-08 15:11:20|305.84|304.24|305.84|304.24|306.19|304.59|305.84|304.24|0
1644333090000|2022-02-08 15:11:30|305.66|304.06|306.36|304.76|306.72|305.12|305.66|304.06|0
1644333100000|2022-02-08 15:11:40|306.19|304.59|306.01|304.41|306.19|304.59|306.01|304.41|0
1644333110000|2022-02-08 15:11:50|305.66|304.06|305.66|304.06|305.66|304.06|305.48|303.88|0
1644333120000|2022-02-08 15:12:00|305.48|303.88|305.22|303.62|305.48|303.88|305.13|303.53|0
1644333130000|2022-02-08 15:12:10|304.78|303.18|304.25|302.65|304.78|303.18|304.25|302.65|0
1644333140000|2022-02-08 15:12:20|305.04|303.44|304.25|302.65|305.04|303.44|304.25|302.65|0
1644333150000|2022-02-08 15:12:30|304.43|302.83|303.9|302.3|304.43|302.83|303.9|302.3|0
1644333160000|2022-02-08 15:12:40|303.72|302.12|303.2|301.6|303.72|302.12|303.2|301.6|0
1644333170000|2022-02-08 15:12:50|303.37|301.77|303.37|301.77|303.37|301.77|303.2|301.6|0
1644333180000|2022-02-08 15:13:00|303.28|301.68|303.9|302.3|303.9|302.3|303.28|301.68|0
1644333190000|2022-02-08 15:13:10|304.43|302.83|304.78|303.18|304.78|303.18|304.43|302.83|0
1644333200000|2022-02-08 15:13:20|304.6|303|305.31|303.71|305.31|303.71|304.6|303|0
1644333210000|2022-02-08 15:13:30|305.13|303.53|305.13|303.53|305.31|303.71|304.95|303.35|0
1644333220000|2022-02-08 15:13:40|305.31|303.71|305.83|304.23|305.83|304.23|305.31|303.71|0
1644333230000|2022-02-08 15:13:50|305.48|303.88|305.31|303.71|305.66|304.06|305.13|303.53|0
1644333240000|2022-02-08 15:14:00|305.13|303.53|305.83|304.23|305.83|304.23|305.13|303.53|0
1644333250000|2022-02-08 15:14:10|306.36|304.76|306.54|304.94|306.54|304.94|306.19|304.59|0
1644333260000|2022-02-08 15:14:20|306.09|304.49|305.83|304.23|306.45|304.85|305.83|304.23|0
1644333270000|2022-02-08 15:14:30|306.01|304.41|305.3|303.7|306.01|304.41|305.3|303.7|0
1644333280000|2022-02-08 15:14:40|305.13|303.53|306.01|304.41|306.01|304.41|305.13|303.53|0
1644333290000|2022-02-08 15:14:50|306.36|304.76|306.19|304.59|306.36|304.76|306.19|304.59|0
1644333300000|2022-02-08 15:15:00|306.36|304.76|308.3|306.7|308.3|306.7|306.36|304.76|0
1644333310000|2022-02-08 15:15:10|308.48|306.88|307.77|306.17|308.48|306.88|307.6|306|0
1644333320000|2022-02-08 15:15:20|307.6|306|306.98|305.38|307.6|306|306.98|305.38|0
1644333330000|2022-02-08 15:15:30|307.07|305.47|306.54|304.94|307.42|305.82|306.54|304.94|0
1644333340000|2022-02-08 15:15:40|306.71|305.11|306.54|304.94|307.07|305.47|306.54|304.94|0
1644333350000|2022-02-08 15:15:50|306.36|304.76|306.36|304.76|306.54|304.94|306.18|304.58|0
1644333360000|2022-02-08 15:16:00|306.18|304.58|306.36|304.76|306.36|304.76|306.01|304.41|0
1644333370000|2022-02-08 15:16:10|306.71|305.11|306.71|305.11|307.07|305.47|306.71|305.11|0
1644333380000|2022-02-08 15:16:20|306.54|304.94|306.54|304.94|307.07|305.47|306.54|304.94|0
1644333390000|2022-02-08 15:16:30|306.71|305.11|307.15|305.55|307.42|305.82|306.71|305.11|0
1644333400000|2022-02-08 15:16:40|306.97|305.37|306.71|305.11|306.97|305.37|306.54|304.94|0
1644333410000|2022-02-08 15:16:50|307.07|305.47|307.77|306.17|307.77|306.17|307.07|305.47|0
1644333420000|2022-02-08 15:17:00|307.6|306|308.48|306.88|309.37|307.77|307.6|306|0
1644333430000|2022-02-08 15:17:10|308.83|307.23|309.19|307.59|309.19|307.59|308.83|307.23|0
1644333440000|2022-02-08 15:17:20|309.01|307.41|310.43|308.83|310.43|308.83|309.01|307.41|0
1644333450000|2022-02-08 15:17:30|311.32|309.72|310.96|309.36|311.32|309.72|310.78|309.18|0
1644333460000|2022-02-08 15:17:40|311.85|310.25|310.96|309.36|311.85|310.25|310.96|309.36|0
1644333470000|2022-02-08 15:17:50|310.78|309.18|310.43|308.83|310.78|309.18|310.25|308.65|0
1644333480000|2022-02-08 15:18:00|310.78|309.18|310.34|308.74|310.78|309.18|310.25|308.65|0
1644333490000|2022-02-08 15:18:10|310.25|308.65|310.07|308.47|310.34|308.74|310.07|308.47|0
1644333500000|2022-02-08 15:18:20|310.25|308.65|310.25|308.65|310.43|308.83|310.25|308.65|0
1644333510000|2022-02-08 15:18:30|310.34|308.74|310.25|308.65|310.34|308.74|309.98|308.38|0
1644333520000|2022-02-08 15:18:40|310.16|308.56|310.61|309.01|310.61|309.01|310.16|308.56|0
1644333530000|2022-02-08 15:18:50|310.69|309.09|310.6|309|310.69|309.09|310.43|308.83|0
1644333540000|2022-02-08 15:19:00|311.14|309.54|310.43|308.83|311.49|309.89|310.25|308.65|0
1644333550000|2022-02-08 15:19:10|309.9|308.3|309.72|308.12|309.9|308.3|309.72|308.12|0
1644333560000|2022-02-08 15:19:20|309.27|307.67|309.19|307.59|309.27|307.67|309.01|307.41|0
1644333570000|2022-02-08 15:19:30|309.01|307.41|308.83|307.23|309.01|307.41|308.83|307.23|0
1644333580000|2022-02-08 15:19:40|308.48|306.88|308.65|307.05|308.65|307.05|308.48|306.88|0
1644333590000|2022-02-08 15:19:50|308.83|307.23|308.83|307.23|308.83|307.23|308.48|306.88|0
1644333600000|2022-02-08 15:20:00|309.19|307.59|308.65|307.05|309.19|307.59|308.48|306.88|0
1644333610000|2022-02-08 15:20:10|309.01|307.41|309.36|307.76|309.36|307.76|308.65|307.05|0
1644333620000|2022-02-08 15:20:20|309.19|307.59|309.72|308.12|310.07|308.47|309.19|307.59|0
1644333630000|2022-02-08 15:20:30|309.89|308.29|309.89|308.29|310.07|308.47|309.72|308.12|0
1644333640000|2022-02-08 15:20:40|310.25|308.65|309.89|308.29|310.25|308.65|309.89|308.29|0
1644333650000|2022-02-08 15:20:50|310.07|308.47|309.89|308.29|310.07|308.47|309.72|308.12|0
1644333660000|2022-02-08 15:21:00|309.36|307.76|309.09|307.49|309.36|307.76|309.09|307.49|0
1644333670000|2022-02-08 15:21:10|309.01|307.41|309.45|307.85|309.45|307.85|309.01|307.41|0
1644333680000|2022-02-08 15:21:20|309.18|307.58|308.83|307.23|309.18|307.58|308.83|307.23|0
1644333690000|2022-02-08 15:21:30|308.65|307.05|307.77|306.17|308.65|307.05|307.77|306.17|0
1644333700000|2022-02-08 15:21:40|308.65|307.05|309.36|307.76|309.36|307.76|308.48|306.88|0
1644333710000|2022-02-08 15:21:50|309.72|308.12|310.25|308.65|310.6|309|309.72|308.12|0
1644333720000|2022-02-08 15:22:00|310.33|308.73|309.36|307.76|310.33|308.73|309.36|307.76|0
1644333730000|2022-02-08 15:22:10|309.01|307.41|309.36|307.76|309.36|307.76|309.01|307.41|0
1644333740000|2022-02-08 15:22:20|309.01|307.41|309.89|308.29|309.89|308.29|309.01|307.41|0
1644333750000|2022-02-08 15:22:30|309.54|307.94|309.36|307.76|309.54|307.94|309.18|307.58|0
1644333760000|2022-02-08 15:22:40|309.18|307.58|309.18|307.58|309.18|307.58|308.83|307.23|0
1644333770000|2022-02-08 15:22:50|309.01|307.41|309.01|307.41|309.01|307.41|308.65|307.05|0
1644333780000|2022-02-08 15:23:00|308.83|307.23|308.3|306.7|308.83|307.23|308.3|306.7|0
1644333790000|2022-02-08 15:23:10|308.47|306.87|308.65|307.05|308.65|307.05|308.47|306.87|0
1644333800000|2022-02-08 15:23:20|308.47|306.87|308.65|307.05|308.74|307.14|308.47|306.87|0
1644333810000|2022-02-08 15:23:30|308.3|306.7|309.01|307.41|309.27|307.67|308.3|306.7|0
1644333820000|2022-02-08 15:23:40|308.91|307.31|309.18|307.58|309.18|307.58|308.91|307.31|0
1644333830000|2022-02-08 15:23:50|308.83|307.23|308.91|307.31|308.91|307.31|308.56|306.96|0
1644333840000|2022-02-08 15:24:00|308.83|307.23|308.65|307.05|308.83|307.23|308.47|306.87|0
1644333850000|2022-02-08 15:24:10|310.25|308.65|309.71|308.11|310.6|309|309.71|308.11|0
1644333860000|2022-02-08 15:24:20|309.36|307.76|309.18|307.58|309.36|307.76|309.09|307.49|0
1644333870000|2022-02-08 15:24:30|309.36|307.76|309.89|308.29|309.89|308.29|309.36|307.76|0
1644333880000|2022-02-08 15:24:40|309.71|308.11|309.54|307.94|309.89|308.29|309.54|307.94|0
1644333890000|2022-02-08 15:24:50|309.71|308.11|309.18|307.58|309.71|308.11|309.18|307.58|0
1644333900000|2022-02-08 15:25:00|309|307.4|309.18|307.58|309.18|307.58|308.83|307.23|0
1644333910000|2022-02-08 15:25:10|308.65|307.05|308.65|307.05|308.65|307.05|308.3|306.7|0
1644333920000|2022-02-08 15:25:20|307.94|306.34|308.3|306.7|308.3|306.7|307.77|306.17|0
1644333930000|2022-02-08 15:25:30|308.12|306.52|308.47|306.87|308.47|306.87|308.12|306.52|0
1644333940000|2022-02-08 15:25:40|308.3|306.7|308.65|307.05|308.65|307.05|308.3|306.7|0
1644333950000|2022-02-08 15:25:50|308.47|306.87|309|307.4|309|307.4|308.47|306.87|0
1644333960000|2022-02-08 15:26:00|309.53|307.93|309.89|308.29|309.89|308.29|309.53|307.93|0
1644333970000|2022-02-08 15:26:10|309.53|307.93|309.89|308.29|310.24|308.64|309.53|307.93|0
1644333980000|2022-02-08 15:26:20|309.8|308.2|309.71|308.11|309.89|308.29|309.71|308.11|0
1644333990000|2022-02-08 15:26:30|309.89|308.29|309.53|307.93|309.89|308.29|309.53|307.93|0
1644334000000|2022-02-08 15:26:40|309.18|307.58|309.18|307.58|309.18|307.58|309|307.4|0
1644334010000|2022-02-08 15:26:50|308.47|306.87|307.94|306.34|308.47|306.87|307.76|306.16|0
1644334020000|2022-02-08 15:27:00|307.76|306.16|306.35|304.75|307.76|306.16|306.35|304.75|0
1644334030000|2022-02-08 15:27:10|306.53|304.93|306.53|304.93|306.7|305.1|306.53|304.93|0
1644334040000|2022-02-08 15:27:20|306.7|305.1|306|304.4|306.7|305.1|305.82|304.22|0
1644334050000|2022-02-08 15:27:30|306.17|304.57|306|304.4|306.35|304.75|306|304.4|0
1644334060000|2022-02-08 15:27:40|306.26|304.66|305.65|304.05|306.26|304.66|305.47|303.87|0
1644334070000|2022-02-08 15:27:50|305.29|303.69|305.29|303.69|305.29|303.69|304.94|303.34|0
1644334080000|2022-02-08 15:28:00|305.65|304.05|304.41|302.81|305.65|304.05|304.41|302.81|0
1644334090000|2022-02-08 15:28:10|305.12|303.52|305.65|304.05|305.65|304.05|305.12|303.52|0
1644334100000|2022-02-08 15:28:20|305.47|303.87|305.12|303.52|305.47|303.87|305.12|303.52|0
1644334110000|2022-02-08 15:28:30|305.29|303.69|304.06|302.46|305.29|303.69|304.06|302.46|0
1644334120000|2022-02-08 15:28:40|303.53|301.93|303.89|302.29|303.89|302.29|303.53|301.93|0
1644334130000|2022-02-08 15:28:50|304.06|302.46|304.41|302.81|304.41|302.81|304.06|302.46|0
1644334140000|2022-02-08 15:29:00|304.59|302.99|304.76|303.16|304.76|303.16|304.59|302.99|0
1644334150000|2022-02-08 15:29:10|304.41|302.81|304.06|302.46|304.67|303.07|304.06|302.46|0
1644334160000|2022-02-08 15:29:20|304.24|302.64|303.71|302.11|304.24|302.64|303.71|302.11|0
1644334170000|2022-02-08 15:29:30|303.36|301.76|303.71|302.11|303.71|302.11|303.36|301.76|0
1644334180000|2022-02-08 15:29:40|304.24|302.64|304.76|303.16|304.94|303.34|304.24|302.64|0
1644334190000|2022-02-08 15:29:50|304.67|303.07|305.2|303.6|305.47|303.87|304.67|303.07|0
1644334200000|2022-02-08 15:30:00|304.94|303.34|304.94|303.34|305.12|303.52|304.76|303.16|0
1644334210000|2022-02-08 15:30:10|305.47|303.87|305.2|303.6|305.64|304.04|305.2|303.6|0
1644334220000|2022-02-08 15:30:20|305.64|304.04|306.17|304.57|306.17|304.57|305.64|304.04|0
1644334230000|2022-02-08 15:30:30|306.35|304.75|306.43|304.83|306.53|304.93|306.17|304.57|0
1644334240000|2022-02-08 15:30:40|306.17|304.57|305.64|304.04|306.17|304.57|305.47|303.87|0
1644334250000|2022-02-08 15:30:50|306|304.4|306|304.4|306.17|304.57|306|304.4|0
1644334260000|2022-02-08 15:31:00|305.64|304.04|305.11|303.51|305.64|304.04|304.76|303.16|0
1644334270000|2022-02-08 15:31:10|306|304.4|306.88|305.28|306.88|305.28|306|304.4|0
1644334280000|2022-02-08 15:31:20|307.05|305.45|306.7|305.1|307.05|305.45|306.7|305.1|0
1644334290000|2022-02-08 15:31:30|306.88|305.28|307.23|305.63|307.58|305.98|306.88|305.28|0
1644334300000|2022-02-08 15:31:40|307.05|305.45|307.23|305.63|307.23|305.63|307.05|305.45|0
1644334310000|2022-02-08 15:31:50|307.05|305.45|306.88|305.28|307.23|305.63|306.88|305.28|0
1644334320000|2022-02-08 15:32:00|306.52|304.92|306.88|305.28|306.88|305.28|306.52|304.92|0
1644334330000|2022-02-08 15:32:10|306.52|304.92|306.26|304.66|306.52|304.92|306.26|304.66|0
1644334340000|2022-02-08 15:32:20|306.88|305.28|306.7|305.1|307.05|305.45|306.7|305.1|0
1644334350000|2022-02-08 15:32:30|306.88|305.28|306.7|305.1|306.96|305.36|306.7|305.1|0
1644334360000|2022-02-08 15:32:40|306.88|305.28|307.23|305.63|307.41|305.81|306.88|305.28|0
1644334370000|2022-02-08 15:32:50|307.58|305.98|307.94|306.34|308.11|306.51|307.58|305.98|0
1644334380000|2022-02-08 15:33:00|306.88|305.28|306.88|305.28|306.88|305.28|306.88|305.28|0
1644334390000|2022-02-08 15:33:10|306.52|304.92|306.35|304.75|306.52|304.92|305.99|304.39|0
1644334400000|2022-02-08 15:33:20|306.52|304.92|306.17|304.57|306.88|305.28|306.17|304.57|0
1644334410000|2022-02-08 15:33:30|306.35|304.75|307.58|305.98|307.58|305.98|306.35|304.75|0
1644334420000|2022-02-08 15:33:40|307.41|305.81|307.23|305.63|307.41|305.81|307.05|305.45|0
1644334430000|2022-02-08 15:33:50|306.7|305.1|306.35|304.75|306.7|305.1|306.35|304.75|0
1644334440000|2022-02-08 15:34:00|306.52|304.92|305.99|304.39|306.52|304.92|305.99|304.39|0
1644334450000|2022-02-08 15:34:10|305.82|304.22|306.25|304.65|306.25|304.65|305.82|304.22|0
1644334460000|2022-02-08 15:34:20|305.82|304.22|305.82|304.22|305.82|304.22|305.72|304.12|0
1644334470000|2022-02-08 15:34:30|305.99|304.39|305.46|303.86|306.17|304.57|305.46|303.86|0
1644334480000|2022-02-08 15:34:40|305.29|303.69|305.64|304.04|305.82|304.22|305.29|303.69|0
1644334490000|2022-02-08 15:34:50|305.46|303.86|305.29|303.69|305.64|304.04|305.11|303.51|0
1644334500000|2022-02-08 15:35:00|305.11|303.51|304.06|302.46|305.11|303.51|304.06|302.46|0
1644334510000|2022-02-08 15:35:10|303.61|302.01|303.96|302.36|303.96|302.36|302.83|301.23|0
1644334520000|2022-02-08 15:35:20|304.06|302.46|304.94|303.34|304.94|303.34|304.06|302.46|0
1644334530000|2022-02-08 15:35:30|304.76|303.16|304.49|302.89|304.76|303.16|304.49|302.89|0
1644334540000|2022-02-08 15:35:40|304.58|302.98|304.58|302.98|304.76|303.16|304.58|302.98|0
1644334550000|2022-02-08 15:35:50|304.41|302.81|303.88|302.28|304.41|302.81|303.88|302.28|0
1644334560000|2022-02-08 15:36:00|304.06|302.46|302.65|301.05|304.06|302.46|302.65|301.05|0
1644334570000|2022-02-08 15:36:10|302.3|300.7|302.3|300.7|302.83|301.23|302.3|300.7|0
1644334580000|2022-02-08 15:36:20|302.83|301.23|303.18|301.58|303.35|301.75|302.83|301.23|0
1644334590000|2022-02-08 15:36:30|303.53|301.93|303.35|301.75|303.53|301.93|303.35|301.75|0
1644334600000|2022-02-08 15:36:40|303.61|302.01|303.7|302.1|303.7|302.1|303.61|302.01|0
1644334610000|2022-02-08 15:36:50|303.88|302.28|304.93|303.33|304.93|303.33|303.88|302.28|0
1644334620000|2022-02-08 15:37:00|305.29|303.69|305.46|303.86|305.64|304.04|305.29|303.69|0
1644334630000|2022-02-08 15:37:10|306.34|304.74|305.99|304.39|306.34|304.74|305.99|304.39|0
1644334640000|2022-02-08 15:37:20|306.34|304.74|306.17|304.57|306.34|304.74|305.99|304.39|0
1644334650000|2022-02-08 15:37:30|305.81|304.21|305.81|304.21|305.81|304.21|305.64|304.04|0
1644334660000|2022-02-08 15:37:40|305.64|304.04|305.64|304.04|305.81|304.21|305.64|304.04|0
1644334670000|2022-02-08 15:37:50|305.81|304.21|306.52|304.92|306.52|304.92|305.81|304.21|0
1644334680000|2022-02-08 15:38:00|306.34|304.74|306.7|305.1|306.87|305.27|306.34|304.74|0
1644334690000|2022-02-08 15:38:10|307.4|305.8|307.05|305.45|307.4|305.8|306.87|305.27|0
1644334700000|2022-02-08 15:38:20|306.87|305.27|306.87|305.27|306.87|305.27|306.69|305.09|0
1644334710000|2022-02-08 15:38:30|307.05|305.45|308.46|306.86|308.46|306.86|307.05|305.45|0
1644334720000|2022-02-08 15:38:40|307.75|306.15|307.93|306.33|308.02|306.42|307.75|306.15|0
1644334730000|2022-02-08 15:38:50|307.75|306.15|307.75|306.15|307.84|306.24|307.75|306.15|0
1644334740000|2022-02-08 15:39:00|308.11|306.51|307.58|305.98|308.11|306.51|307.58|305.98|0
1644334750000|2022-02-08 15:39:10|309.35|307.75|309.52|307.92|310.23|308.63|309.35|307.75|0
1644334760000|2022-02-08 15:39:20|309.35|307.75|309.25|307.65|309.35|307.75|309.17|307.57|0
1644334770000|2022-02-08 15:39:30|308.99|307.39|308.81|307.21|309.17|307.57|308.81|307.21|0
1644334780000|2022-02-08 15:39:40|308.64|307.04|308.81|307.21|308.81|307.21|308.64|307.04|0
1644334790000|2022-02-08 15:39:50|308.64|307.04|308.46|306.86|308.64|307.04|308.46|306.86|0
1644334800000|2022-02-08 15:40:00|308.28|306.68|308.11|306.51|308.28|306.68|307.93|306.33|0
1644334810000|2022-02-08 15:40:10|308.28|306.68|307.22|305.62|308.28|306.68|307.22|305.62|0
1644334820000|2022-02-08 15:40:20|307.4|305.8|307.22|305.62|307.4|305.8|307.22|305.62|0
1644334830000|2022-02-08 15:40:30|307.4|305.8|307.75|306.15|307.75|306.15|307.22|305.62|0
1644334840000|2022-02-08 15:40:40|307.48|305.88|307.48|305.88|307.75|306.15|307.48|305.88|0
1644334850000|2022-02-08 15:40:50|307.4|305.8|307.22|305.62|307.4|305.8|307.22|305.62|0
1644334860000|2022-02-08 15:41:00|307.58|305.98|307.4|305.8|308.11|306.51|307.4|305.8|0
1644334870000|2022-02-08 15:41:10|307.75|306.15|307.75|306.15|307.75|306.15|307.4|305.8|0
1644334880000|2022-02-08 15:41:20|307.58|305.98|307.22|305.62|307.58|305.98|307.22|305.62|0
1644334890000|2022-02-08 15:41:30|306.87|305.27|307.93|306.33|307.93|306.33|306.87|305.27|0
1644334900000|2022-02-08 15:41:40|308.11|306.51|308.28|306.68|308.64|307.04|308.11|306.51|0
1644334910000|2022-02-08 15:41:50|307.93|306.33|307.57|305.97|307.93|306.33|307.57|305.97|0
1644334920000|2022-02-08 15:42:00|307.93|306.33|308.28|306.68|308.28|306.68|307.93|306.33|0
1644334930000|2022-02-08 15:42:10|308.46|306.86|308.1|306.5|308.46|306.86|307.93|306.33|0
1644334940000|2022-02-08 15:42:20|308.28|306.68|308.28|306.68|308.28|306.68|308.1|306.5|0
1644334950000|2022-02-08 15:42:30|308.46|306.86|307.93|306.33|308.46|306.86|307.93|306.33|0
1644334960000|2022-02-08 15:42:40|307.57|305.97|307.04|305.44|307.57|305.97|307.04|305.44|0
1644334970000|2022-02-08 15:42:50|306.87|305.27|307.22|305.62|307.22|305.62|306.87|305.27|0
1644334980000|2022-02-08 15:43:00|307.57|305.97|307.93|306.33|307.93|306.33|307.57|305.97|0
1644334990000|2022-02-08 15:43:10|307.84|306.24|307.75|306.15|307.84|306.24|307.75|306.15|0
1644335000000|2022-02-08 15:43:20|307.57|305.97|307.66|306.06|307.66|306.06|307.4|305.8|0
1644335010000|2022-02-08 15:43:30|307.4|305.8|306.69|305.09|307.4|305.8|306.69|305.09|0
1644335020000|2022-02-08 15:43:40|306.87|305.27|306.87|305.27|306.87|305.27|305.99|304.39|0
1644335030000|2022-02-08 15:43:50|307.22|305.62|307.4|305.8|307.93|306.33|307.22|305.62|0
1644335040000|2022-02-08 15:44:00|307.04|305.44|307.22|305.62|307.4|305.8|307.04|305.44|0
1644335050000|2022-02-08 15:44:10|307.13|305.53|308.28|306.68|308.28|306.68|307.13|305.53|0
1644335060000|2022-02-08 15:44:20|307.93|306.33|308.01|306.41|308.01|306.41|307.93|306.33|0
1644335070000|2022-02-08 15:44:30|307.93|306.33|308.46|306.86|308.46|306.86|307.93|306.33|0
1644335080000|2022-02-08 15:44:40|307.99|306.39|308.07|306.47|308.16|306.56|307.99|306.39|0
1644335090000|2022-02-08 15:44:50|308.52|306.92|309.05|307.45|309.05|307.45|308.52|306.92|0
1644335100000|2022-02-08 15:45:00|308.87|307.27|311.18|309.58|311.18|309.58|308.87|307.27|0
1644335110000|2022-02-08 15:45:10|311.54|309.94|311.18|309.58|311.9|310.3|311.18|309.58|0
1644335120000|2022-02-08 15:45:20|311.54|309.94|311.68|310.08|312.43|310.83|311.33|309.73|0
1644335130000|2022-02-08 15:45:30|312.04|310.44|312.04|310.44|312.04|310.44|311.86|310.26|0
1644335140000|2022-02-08 15:45:40|311.68|310.08|311.86|310.26|312.04|310.44|311.68|310.08|0
1644335150000|2022-02-08 15:45:50|311.68|310.08|311.68|310.08|311.68|310.08|311.5|309.9|0
1644335160000|2022-02-08 15:46:00|311.5|309.9|313.29|311.69|313.29|311.69|311.5|309.9|0
1644335170000|2022-02-08 15:46:10|313.83|312.23|315.27|313.67|315.27|313.67|313.83|312.23|0
1644335180000|2022-02-08 15:46:20|314.91|313.31|314.91|313.31|315.45|313.85|314.91|313.31|0
1644335190000|2022-02-08 15:46:30|314.73|313.13|314.55|312.95|314.73|313.13|314.55|312.95|0
1644335200000|2022-02-08 15:46:40|314.01|312.41|314.19|312.59|314.37|312.77|314.01|312.41|0
1644335210000|2022-02-08 15:46:50|314.37|312.77|313.96|312.36|316.16|314.56|313.96|312.36|0
1644335220000|2022-02-08 15:47:00|313.78|312.18|313.96|312.36|314.32|312.72|313.78|312.18|0
1644335230000|2022-02-08 15:47:10|313.78|312.18|314.33|312.73|314.33|312.73|313.6|312|0
1644335240000|2022-02-08 15:47:20|314.96|313.36|314.96|313.36|314.96|313.36|314.87|313.27|0
1644335250000|2022-02-08 15:47:30|314.78|313.18|316.04|314.44|316.04|314.44|314.78|313.18|0
1644335260000|2022-02-08 15:47:40|316.22|314.62|315.14|313.54|316.22|314.62|315.14|313.54|0
1644335270000|2022-02-08 15:47:50|315.32|313.72|315.5|313.9|315.68|314.08|315.14|313.54|0
1644335280000|2022-02-08 15:48:00|315.32|313.72|314.78|313.18|315.32|313.72|314.78|313.18|0
1644335290000|2022-02-08 15:48:10|314.42|312.82|314.68|313.08|314.78|313.18|314.42|312.82|0
1644335300000|2022-02-08 15:48:20|314.96|313.36|314.96|313.36|314.96|313.36|314.78|313.18|0
1644335310000|2022-02-08 15:48:30|315.14|313.54|314.78|313.18|315.32|313.72|314.78|313.18|0
1644335320000|2022-02-08 15:48:40|314.6|313|314.96|313.36|314.96|313.36|314.6|313|0
1644335330000|2022-02-08 15:48:50|315.14|313.54|314.86|313.26|315.14|313.54|314.86|313.26|0
1644335340000|2022-02-08 15:49:00|315.14|313.54|314.78|313.18|315.14|313.54|314.78|313.18|0
1644335350000|2022-02-08 15:49:10|314.42|312.82|313.88|312.28|314.78|313.18|313.88|312.28|0
1644335360000|2022-02-08 15:49:20|314.06|312.46|314.06|312.46|314.24|312.64|313.97|312.37|0
1644335370000|2022-02-08 15:49:30|313.7|312.1|313.7|312.1|313.79|312.19|313.7|312.1|0
1644335380000|2022-02-08 15:49:40|314.06|312.46|313.97|312.37|314.06|312.46|313.88|312.28|0
1644335390000|2022-02-08 15:49:50|314.06|312.46|313.88|312.28|314.06|312.46|313.88|312.28|0
1644335400000|2022-02-08 15:50:00|313.97|312.37|313.34|311.74|313.97|312.37|313.16|311.56|0
1644335410000|2022-02-08 15:50:10|313.52|311.92|313.16|311.56|313.52|311.92|313.16|311.56|0
1644335420000|2022-02-08 15:50:20|313.52|311.92|313.34|311.74|313.7|312.1|313.34|311.74|0
1644335430000|2022-02-08 15:50:30|313.52|311.92|313.7|312.1|313.7|312.1|313.52|311.92|0
1644335440000|2022-02-08 15:50:40|313.52|311.92|313.61|312.01|313.7|312.1|313.52|311.92|0
1644335450000|2022-02-08 15:50:50|313.7|312.1|313.88|312.28|313.88|312.28|313.7|312.1|0
1644335460000|2022-02-08 15:51:00|314.06|312.46|313.52|311.92|314.06|312.46|313.52|311.92|0
1644335470000|2022-02-08 15:51:10|313.88|312.28|314.24|312.64|314.24|312.64|313.88|312.28|0
1644335480000|2022-02-08 15:51:20|314.42|312.82|314.96|313.36|314.96|313.36|314.42|312.82|0
1644335490000|2022-02-08 15:51:30|315.04|313.44|314.6|313|315.04|313.44|314.6|313|0
1644335510000|2022-02-08 15:51:50|314.78|313.18|314.78|313.18|314.96|313.36|314.78|313.18|0
1644335520000|2022-02-08 15:52:00|314.68|313.08|313.88|312.28|314.68|313.08|313.88|312.28|0
1644335530000|2022-02-08 15:52:10|314.06|312.46|313.88|312.28|314.06|312.46|313.88|312.28|0
1644335540000|2022-02-08 15:52:20|313.7|312.1|314.06|312.46|314.06|312.46|313.7|312.1|0
1644335550000|2022-02-08 15:52:30|313.88|312.28|314.06|312.46|314.42|312.82|313.88|312.28|0
1644335560000|2022-02-08 15:52:40|314.24|312.64|314.06|312.46|314.24|312.64|313.96|312.36|0
1644335570000|2022-02-08 15:52:50|314.24|312.64|314.59|312.99|314.59|312.99|314.24|312.64|0
1644335580000|2022-02-08 15:53:00|314.95|313.35|314.95|313.35|314.95|313.35|314.95|313.35|0
1644335590000|2022-02-08 15:53:10|315.13|313.53|315.31|313.71|315.31|313.71|315.13|313.53|0
1644335600000|2022-02-08 15:53:20|315.13|313.53|316.03|314.43|316.21|314.61|315.13|313.53|0
1644335610000|2022-02-08 15:53:30|316.21|314.61|316.39|314.79|316.75|315.15|316.21|314.61|0
1644335620000|2022-02-08 15:53:40|316.75|315.15|317.11|315.51|317.65|316.05|316.75|315.15|0
1644335630000|2022-02-08 15:53:50|317.29|315.69|317.29|315.69|317.29|315.69|317.11|315.51|0
1644335640000|2022-02-08 15:54:00|316.93|315.33|317.11|315.51|317.29|315.69|316.93|315.33|0
1644335650000|2022-02-08 15:54:10|317.47|315.87|316.75|315.15|317.65|316.05|316.75|315.15|0
1644335660000|2022-02-08 15:54:20|316.93|315.33|316.75|315.15|316.93|315.33|316.75|315.15|0
1644335670000|2022-02-08 15:54:30|316.03|314.43|316.03|314.43|316.39|314.79|316.03|314.43|0
1644335680000|2022-02-08 15:54:40|315.85|314.25|315.85|314.25|315.85|314.25|315.85|314.25|0
1644335690000|2022-02-08 15:54:50|316.03|314.43|316.03|314.43|316.03|314.43|315.85|314.25|0
1644335700000|2022-02-08 15:55:00|315.49|313.89|315.13|313.53|315.49|313.89|315.13|313.53|0
1644335710000|2022-02-08 15:55:10|315.49|313.89|315.13|313.53|315.49|313.89|315.13|313.53|0
1644335720000|2022-02-08 15:55:20|315.31|313.71|314.77|313.17|315.31|313.71|314.77|313.17|0
1644335730000|2022-02-08 15:55:30|314.95|313.35|314.95|313.35|315.13|313.53|314.59|312.99|0
1644335740000|2022-02-08 15:55:40|315.13|313.53|315.13|313.53|315.13|313.53|315.13|313.53|0
1644335750000|2022-02-08 15:55:50|315.31|313.71|315.49|313.89|315.49|313.89|315.31|313.71|0
1644335760000|2022-02-08 15:56:00|315.67|314.07|315.13|313.53|315.67|314.07|315.13|313.53|0
1644335770000|2022-02-08 15:56:10|315.31|313.71|314.95|313.35|315.31|313.71|314.95|313.35|0
1644335780000|2022-02-08 15:56:20|314.86|313.26|314.77|313.17|315.13|313.53|314.77|313.17|0
1644335790000|2022-02-08 15:56:30|314.59|312.99|314.59|312.99|314.77|313.17|314.59|312.99|0
1644335800000|2022-02-08 15:56:40|314.77|313.17|314.59|312.99|314.77|313.17|314.59|312.99|0
1644335810000|2022-02-08 15:56:50|315.13|313.53|314.95|313.35|315.13|313.53|314.95|313.35|0
1644335820000|2022-02-08 15:57:00|315.49|313.89|315.31|313.71|315.49|313.89|315.13|313.53|0
1644335830000|2022-02-08 15:57:10|315.67|314.07|316.03|314.43|316.21|314.61|315.67|314.07|0
1644335840000|2022-02-08 15:57:20|316.21|314.61|316.57|314.97|316.57|314.97|316.03|314.43|0
1644335850000|2022-02-08 15:57:30|316.39|314.79|316.21|314.61|316.39|314.79|316.21|314.61|0
1644335860000|2022-02-08 15:57:40|316.39|314.79|316.39|314.79|316.57|314.97|316.39|314.79|0
1644335870000|2022-02-08 15:57:50|316.57|314.97|316.03|314.43|316.57|314.97|316.03|314.43|0
1644335880000|2022-02-08 15:58:00|315.67|314.07|315.49|313.89|316.21|314.61|315.49|313.89|0
1644335890000|2022-02-08 15:58:10|315.31|313.71|316.66|315.06|316.66|315.06|315.31|313.71|0
1644335900000|2022-02-08 15:58:20|316.93|315.33|316.03|314.43|316.93|315.33|315.85|314.25|0
1644335910000|2022-02-08 15:58:30|315.85|314.25|315.67|314.07|315.85|314.25|315.67|314.07|0
1644335920000|2022-02-08 15:58:40|316.03|314.43|315.85|314.25|316.03|314.43|315.67|314.07|0
1644335930000|2022-02-08 15:58:50|315.67|314.07|315.94|314.34|316.03|314.43|315.67|314.07|0
1644335940000|2022-02-08 15:59:00|316.21|314.61|316.21|314.61|316.75|315.15|316.21|314.61|0
1644335950000|2022-02-08 15:59:10|316.48|314.88|315.85|314.25|316.48|314.88|315.85|314.25|0
1644335960000|2022-02-08 15:59:20|316.21|314.61|315.85|314.25|316.21|314.61|315.85|314.25|0
1644335970000|2022-02-08 15:59:30|316.21|314.61|315.67|314.07|316.21|314.61|315.67|314.07|0
1644335980000|2022-02-08 15:59:40|315.49|313.89|314.95|313.35|315.49|313.89|314.95|313.35|0
1644335990000|2022-02-08 15:59:50|314.77|313.17|314.95|313.35|314.95|313.35|314.77|313.17|0
1644336000000|2022-02-08 16:00:00|314.77|313.17|314.77|313.17|315.31|313.71|314.77|313.17|0
1644336010000|2022-02-08 16:00:10|315.03|313.43|315.13|313.53|315.13|313.53|315.03|313.43|0
1644336020000|2022-02-08 16:00:20|315.31|313.71|316.03|314.43|316.03|314.43|315.31|313.71|0
1644336030000|2022-02-08 16:00:30|315.85|314.25|316.57|314.97|316.57|314.97|315.85|314.25|0
1644336040000|2022-02-08 16:00:40|316.93|315.33|318.01|316.41|318.01|316.41|316.57|314.97|0
1644336050000|2022-02-08 16:00:50|318.19|316.59|318.55|316.95|318.73|317.13|318.19|316.59|0
1644336060000|2022-02-08 16:01:00|319.46|317.86|318.55|316.95|319.46|317.86|318.55|316.95|0
1644336070000|2022-02-08 16:01:10|318.19|316.59|317.47|315.87|318.19|316.59|317.47|315.87|0
1644336080000|2022-02-08 16:01:20|317.74|316.14|318.37|316.77|318.55|316.95|317.74|316.14|0
1644336090000|2022-02-08 16:01:30|318.01|316.41|317.65|316.05|318.01|316.41|317.65|316.05|0
1644336100000|2022-02-08 16:01:40|318.01|316.41|318.37|316.77|318.37|316.77|317.74|316.14|0
1644336110000|2022-02-08 16:01:50|318.19|316.59|318.37|316.77|318.37|316.77|318.01|316.41|0
1644336120000|2022-02-08 16:02:00|318.01|316.41|318.37|316.77|318.37|316.77|318.01|316.41|0
1644336130000|2022-02-08 16:02:10|318.19|316.59|318.37|316.77|318.37|316.77|318.01|316.41|0
1644336140000|2022-02-08 16:02:20|318.55|316.95|318.73|317.13|319.09|317.49|318.55|316.95|0
1644336150000|2022-02-08 16:02:30|318.91|317.31|319.09|317.49|319.27|317.67|318.91|317.31|0
1644336160000|2022-02-08 16:02:40|318.91|317.31|319.18|317.58|319.27|317.67|318.91|317.31|0
1644336170000|2022-02-08 16:02:50|319.27|317.67|319.82|318.22|320|318.4|319.27|317.67|0
1644336180000|2022-02-08 16:03:00|319.72|318.12|319.82|318.22|320.18|318.58|319.72|318.12|0
1644336190000|2022-02-08 16:03:10|319.63|318.03|319.82|318.22|320.18|318.58|319.63|318.03|0
1644336200000|2022-02-08 16:03:20|320.18|318.58|319.63|318.03|320.18|318.58|319.63|318.03|0
1644336210000|2022-02-08 16:03:30|320|318.4|321.08|319.48|321.08|319.48|320|318.4|0
1644336220000|2022-02-08 16:03:40|320.54|318.94|320.54|318.94|320.54|318.94|320.26|318.66|0
1644336230000|2022-02-08 16:03:50|320.36|318.76|320|318.4|320.36|318.76|319.82|318.22|0
1644336240000|2022-02-08 16:04:00|320.18|318.58|319.63|318.03|320.18|318.58|319.63|318.03|0
1644336250000|2022-02-08 16:04:10|319.45|317.85|319.63|318.03|319.63|318.03|319.27|317.67|0
1644336260000|2022-02-08 16:04:20|319.27|317.67|319.45|317.85|319.45|317.85|319.27|317.67|0
1644336270000|2022-02-08 16:04:30|319.27|317.67|319.81|318.21|319.81|318.21|319.27|317.67|0
1644336280000|2022-02-08 16:04:40|319.63|318.03|319.81|318.21|319.81|318.21|319.54|317.94|0
1644336290000|2022-02-08 16:04:50|320|318.4|320.54|318.94|320.54|318.94|320|318.4|0
1644336300000|2022-02-08 16:05:00|320.72|319.12|320|318.4|320.81|319.21|320|318.4|0
1644336310000|2022-02-08 16:05:10|320.72|319.12|321.26|319.66|321.26|319.66|320.72|319.12|0
1644336320000|2022-02-08 16:05:20|321.63|320.03|321.99|320.39|321.99|320.39|321.63|320.03|0
1644336330000|2022-02-08 16:05:30|321.81|320.21|321.81|320.21|321.99|320.39|321.81|320.21|0
1644336340000|2022-02-08 16:05:40|321.71|320.11|320.9|319.3|321.71|320.11|320.9|319.3|0
1644336350000|2022-02-08 16:05:50|320.72|319.12|320.72|319.12|320.72|319.12|320.63|319.03|0
1644336360000|2022-02-08 16:06:00|320.36|318.76|320.18|318.58|320.36|318.76|320.18|318.58|0
1644336370000|2022-02-08 16:06:10|319.99|318.39|320.36|318.76|320.36|318.76|319.99|318.39|0
1644336380000|2022-02-08 16:06:20|319.99|318.39|319.81|318.21|319.99|318.39|319.63|318.03|0
1644336390000|2022-02-08 16:06:30|319.27|317.67|319.09|317.49|319.45|317.85|319.09|317.49|0
1644336400000|2022-02-08 16:06:40|319.45|317.85|319.27|317.67|319.45|317.85|319.27|317.67|0
1644336410000|2022-02-08 16:06:50|319.09|317.49|318.91|317.31|319.09|317.49|318.91|317.31|0
1644336420000|2022-02-08 16:07:00|318.73|317.13|318.81|317.21|318.91|317.31|318.73|317.13|0
1644336430000|2022-02-08 16:07:10|318.55|316.95|318.91|317.31|319.09|317.49|318.37|316.77|0
1644336440000|2022-02-08 16:07:20|318.73|317.13|318.73|317.13|318.73|317.13|318.37|316.77|0
1644336450000|2022-02-08 16:07:30|318.91|317.31|318.91|317.31|318.91|317.31|318.73|317.13|0
1644336460000|2022-02-08 16:07:40|318.73|317.13|319.27|317.67|319.27|317.67|318.73|317.13|0
1644336470000|2022-02-08 16:07:50|318.91|317.31|318.55|316.95|318.91|317.31|318.55|316.95|0
1644336480000|2022-02-08 16:08:00|318.91|317.31|319.45|317.85|319.45|317.85|318.91|317.31|0
1644336490000|2022-02-08 16:08:10|319.27|317.67|319.63|318.03|319.63|318.03|319.27|317.67|0
1644336500000|2022-02-08 16:08:20|319.45|317.85|319.09|317.49|319.45|317.85|319.09|317.49|0
1644336510000|2022-02-08 16:08:30|318.91|317.31|319.09|317.49|319.09|317.49|318.81|317.21|0
1644336520000|2022-02-08 16:08:40|318.91|317.31|319.36|317.76|319.36|317.76|318.91|317.31|0
1644336530000|2022-02-08 16:08:50|319.27|317.67|319.81|318.21|319.99|318.39|319.27|317.67|0
1644336540000|2022-02-08 16:09:00|320.17|318.57|320.35|318.75|321.08|319.48|320.17|318.57|0
1644336550000|2022-02-08 16:09:10|320.54|318.94|320.9|319.3|321.26|319.66|320.54|318.94|0
1644336560000|2022-02-08 16:09:20|321.08|319.48|320.35|318.75|321.08|319.48|320.35|318.75|0
1644336570000|2022-02-08 16:09:30|320.54|318.94|320.17|318.57|320.54|318.94|320.17|318.57|0
1644336580000|2022-02-08 16:09:40|320.08|318.48|320.35|318.75|320.35|318.75|320.08|318.48|0
1644336590000|2022-02-08 16:09:50|320.62|319.02|321.08|319.48|321.08|319.48|320.62|319.02|0
1644336600000|2022-02-08 16:10:00|320.72|319.12|320.35|318.75|320.72|319.12|320.35|318.75|0
1644336610000|2022-02-08 16:10:10|319.99|318.39|320.17|318.57|320.17|318.57|319.99|318.39|0
1644336620000|2022-02-08 16:10:20|319.99|318.39|320.35|318.75|320.35|318.75|319.99|318.39|0
1644336630000|2022-02-08 16:10:30|320.17|318.57|320.17|318.57|320.35|318.75|320.17|318.57|0
1644336640000|2022-02-08 16:10:40|320.35|318.75|320.72|319.12|320.72|319.12|320.17|318.57|0
1644336650000|2022-02-08 16:10:50|320.53|318.93|320.72|319.12|320.72|319.12|320.53|318.93|0
1644336660000|2022-02-08 16:11:00|321.08|319.48|321.26|319.66|321.26|319.66|320.9|319.3|0
1644336670000|2022-02-08 16:11:10|320.98|319.38|320.53|318.93|321.08|319.48|320.53|318.93|0
1644336680000|2022-02-08 16:11:20|320.71|319.11|320.53|318.93|320.71|319.11|320.53|318.93|0
1644336690000|2022-02-08 16:11:30|320.44|318.84|320.53|318.93|320.53|318.93|320.44|318.84|0
1644336700000|2022-02-08 16:11:40|320.35|318.75|320.35|318.75|320.35|318.75|320.26|318.66|0
1644336710000|2022-02-08 16:11:50|319.99|318.39|319.63|318.03|319.99|318.39|319.63|318.03|0
1644336720000|2022-02-08 16:12:00|319.99|318.39|319.27|317.67|320.17|318.57|319.27|317.67|0
1644336730000|2022-02-08 16:12:10|319.35|317.75|319.63|318.03|319.81|318.21|319.35|317.75|0
1644336740000|2022-02-08 16:12:20|319.81|318.21|319.99|318.39|320.08|318.48|319.81|318.21|0
1644336750000|2022-02-08 16:12:30|320.35|318.75|320.17|318.57|320.35|318.75|320.17|318.57|0
1644336760000|2022-02-08 16:12:40|319.99|318.39|319.81|318.21|319.99|318.39|319.45|317.85|0
1644336770000|2022-02-08 16:12:50|319.99|318.39|320.35|318.75|320.35|318.75|319.99|318.39|0
1644336780000|2022-02-08 16:13:00|320.53|318.93|320.89|319.29|320.89|319.29|320.53|318.93|0
1644336790000|2022-02-08 16:13:10|320.8|319.2|320.89|319.29|321.26|319.66|320.8|319.2|0
1644336800000|2022-02-08 16:13:20|321.08|319.48|321.62|320.02|321.62|320.02|321.08|319.48|0
1644336810000|2022-02-08 16:13:30|321.44|319.84|322.35|320.75|322.35|320.75|321.26|319.66|0
1644336820000|2022-02-08 16:13:40|322.53|320.93|322.89|321.29|322.89|321.29|322.35|320.75|0
1644336830000|2022-02-08 16:13:50|322.53|320.93|322.16|320.56|322.53|320.93|322.16|320.56|0
1644336840000|2022-02-08 16:14:00|321.98|320.38|321.98|320.38|321.98|320.38|321.8|320.2|0
1644336850000|2022-02-08 16:14:10|322.35|320.75|322.07|320.47|322.35|320.75|321.98|320.38|0
1644336860000|2022-02-08 16:14:20|321.8|320.2|321.8|320.2|321.89|320.29|321.8|320.2|0
1644336870000|2022-02-08 16:14:30|321.98|320.38|321.62|320.02|321.98|320.38|321.62|320.02|0
1644336880000|2022-02-08 16:14:40|321.44|319.84|321.98|320.38|321.98|320.38|321.44|319.84|0
1644336890000|2022-02-08 16:14:50|322.16|320.56|323.07|321.47|323.07|321.47|322.16|320.56|0
1644336900000|2022-02-08 16:15:00|323.62|322.02|324.16|322.56|324.35|322.75|323.62|322.02|0
1644336910000|2022-02-08 16:15:10|324.35|322.75|324.53|322.93|324.53|322.93|324.35|322.75|0
1644336920000|2022-02-08 16:15:20|324.16|322.56|324.16|322.56|324.16|322.56|324.16|322.56|0
1644336930000|2022-02-08 16:15:30|323.8|322.2|323.44|321.84|323.8|322.2|323.25|321.65|0
1644336940000|2022-02-08 16:15:40|322.89|321.29|322.71|321.11|323.07|321.47|322.71|321.11|0
1644336950000|2022-02-08 16:15:50|322.34|320.74|322.53|320.93|322.53|320.93|321.98|320.38|0
1644336960000|2022-02-08 16:16:00|322.34|320.74|322.89|321.29|322.89|321.29|322.16|320.56|0
1644336970000|2022-02-08 16:16:10|323.07|321.47|323.25|321.65|323.25|321.65|323.07|321.47|0
1644336980000|2022-02-08 16:16:20|323.07|321.47|323.07|321.47|323.07|321.47|323.07|321.47|0
1644336990000|2022-02-08 16:16:30|323.98|322.38|324.07|322.47|324.16|322.56|323.98|322.38|0
1644337000000|2022-02-08 16:16:40|323.98|322.38|324.16|322.56|324.16|322.56|323.98|322.38|0
1644337010000|2022-02-08 16:16:50|324.34|322.74|324.71|323.11|324.71|323.11|324.34|322.74|0
1644337020000|2022-02-08 16:17:00|324.53|322.93|323.8|322.2|324.53|322.93|323.8|322.2|0
1644337030000|2022-02-08 16:17:10|323.98|322.38|324.34|322.74|324.34|322.74|323.98|322.38|0
1644337040000|2022-02-08 16:17:20|324.25|322.65|324.71|323.11|324.71|323.11|324.25|322.65|0
1644337050000|2022-02-08 16:17:30|324.89|323.29|324.53|322.93|324.89|323.29|324.34|322.74|0
1644337060000|2022-02-08 16:17:40|324.71|323.11|324.71|323.11|324.71|323.11|324.71|323.11|0
1644337070000|2022-02-08 16:17:50|324.53|322.93|323.98|322.38|324.53|322.93|323.98|322.38|0
1644337080000|2022-02-08 16:18:00|324.16|322.56|324.16|322.56|324.34|322.74|324.16|322.56|0
1644337090000|2022-02-08 16:18:10|323.98|322.38|323.98|322.38|323.98|322.38|323.07|321.47|0
1644337100000|2022-02-08 16:18:20|324.16|322.56|324.89|323.29|324.89|323.29|324.16|322.56|0
1644337110000|2022-02-08 16:18:30|325.07|323.47|324.71|323.11|325.07|323.47|324.71|323.11|0
1644337120000|2022-02-08 16:18:40|324.53|322.93|323.98|322.38|324.71|323.11|323.98|322.38|0
1644337130000|2022-02-08 16:18:50|323.8|322.2|323.8|322.2|323.8|322.2|323.43|321.83|0
1644337140000|2022-02-08 16:19:00|324.16|322.56|324.52|322.92|324.52|322.92|324.16|322.56|0
1644337150000|2022-02-08 16:19:10|324.89|323.29|324.71|323.11|324.89|323.29|324.71|323.11|0
1644337160000|2022-02-08 16:19:20|324.34|322.74|324.52|322.92|324.52|322.92|324.34|322.74|0
1644337170000|2022-02-08 16:19:30|324.43|322.83|324.52|322.92|324.52|322.92|324.16|322.56|0
1644337180000|2022-02-08 16:19:40|324.34|322.74|324.16|322.56|324.34|322.74|323.98|322.38|0
1644337190000|2022-02-08 16:19:50|324.34|322.74|324.16|322.56|324.34|322.74|324.16|322.56|0
1644337200000|2022-02-08 16:20:00|324.71|323.11|324.16|322.56|324.71|323.11|324.16|322.56|0
1644337210000|2022-02-08 16:20:10|324.52|322.92|324.61|323.01|324.89|323.29|324.52|322.92|0
1644337220000|2022-02-08 16:20:20|324.71|323.11|324.16|322.56|324.71|323.11|324.16|322.56|0
1644337230000|2022-02-08 16:20:30|324.34|322.74|324.16|322.56|324.34|322.74|324.16|322.56|0
1644337240000|2022-02-08 16:20:40|323.98|322.38|323.61|322.01|323.98|322.38|323.61|322.01|0
1644337250000|2022-02-08 16:20:50|323.43|321.83|323.43|321.83|323.43|321.83|323.25|321.65|0
1644337260000|2022-02-08 16:21:00|323.07|321.47|322.89|321.29|323.07|321.47|322.89|321.29|0
1644337270000|2022-02-08 16:21:10|322.7|321.1|322.52|320.92|322.7|321.1|322.52|320.92|0
1644337280000|2022-02-08 16:21:20|322.7|321.1|322.16|320.56|322.7|321.1|322.16|320.56|0
1644337290000|2022-02-08 16:21:30|321.98|320.38|321.43|319.83|321.98|320.38|321.43|319.83|0
1644337300000|2022-02-08 16:21:40|321.61|320.01|321.25|319.65|321.79|320.19|321.25|319.65|0
1644337310000|2022-02-08 16:21:50|320.71|319.11|320.89|319.29|321.07|319.47|320.71|319.11|0
1644337320000|2022-02-08 16:22:00|321.25|319.65|321.07|319.47|321.25|319.65|321.07|319.47|0
1644337330000|2022-02-08 16:22:10|320.71|319.11|320.89|319.29|321.07|319.47|320.71|319.11|0
1644337340000|2022-02-08 16:22:20|321.07|319.47|321.07|319.47|321.07|319.47|320.89|319.29|0
1644337350000|2022-02-08 16:22:30|320.89|319.29|321.61|320.01|321.61|320.01|320.89|319.29|0
1644337360000|2022-02-08 16:22:40|321.79|320.19|321.25|319.65|321.79|320.19|321.25|319.65|0
1644337370000|2022-02-08 16:22:50|321.07|319.47|321.25|319.65|321.25|319.65|321.07|319.47|0
1644337380000|2022-02-08 16:23:00|321.43|319.83|320.52|318.92|321.43|319.83|320.52|318.92|0
1644337390000|2022-02-08 16:23:10|320.43|318.83|321.07|319.47|321.07|319.47|320.43|318.83|0
1644337400000|2022-02-08 16:23:20|321.43|319.83|321.25|319.65|321.43|319.83|321.07|319.47|0
1644337410000|2022-02-08 16:23:30|321.43|319.83|321.07|319.47|321.43|319.83|321.07|319.47|0
1644337420000|2022-02-08 16:23:40|321.43|319.83|321.07|319.47|321.43|319.83|321.07|319.47|0
1644337430000|2022-02-08 16:23:50|321.25|319.65|321.43|319.83|321.43|319.83|321.25|319.65|0
1644337440000|2022-02-08 16:24:00|321.61|320.01|321.52|319.92|321.61|320.01|321.52|319.92|0
1644337450000|2022-02-08 16:24:10|321.61|320.01|321.43|319.83|321.61|320.01|321.25|319.65|0
1644337460000|2022-02-08 16:24:20|321.61|320.01|321.43|319.83|321.61|320.01|321.43|319.83|0
1644337470000|2022-02-08 16:24:30|321.25|319.65|321.43|319.83|321.61|320.01|321.25|319.65|0
1644337480000|2022-02-08 16:24:40|321.61|320.01|321.61|320.01|321.79|320.19|321.43|319.83|0
1644337490000|2022-02-08 16:24:50|321.79|320.19|321.97|320.37|322.16|320.56|321.79|320.19|0
1644337500000|2022-02-08 16:25:00|322.52|320.92|322.34|320.74|322.52|320.92|322.34|320.74|0
1644337510000|2022-02-08 16:25:10|322.7|321.1|322.34|320.74|322.7|321.1|322.34|320.74|0
1644337520000|2022-02-08 16:25:20|322.7|321.1|322.34|320.74|322.7|321.1|322.34|320.74|0
1644337530000|2022-02-08 16:25:30|322.15|320.55|322.52|320.92|322.52|320.92|322.15|320.55|0
1644337540000|2022-02-08 16:25:40|322.34|320.74|321.97|320.37|322.34|320.74|321.97|320.37|0
1644337550000|2022-02-08 16:25:50|322.15|320.55|321.97|320.37|322.15|320.55|321.97|320.37|0
1644337560000|2022-02-08 16:26:00|321.79|320.19|321.97|320.37|322.15|320.55|321.79|320.19|0
1644337570000|2022-02-08 16:26:10|321.61|320.01|321.79|320.19|321.79|320.19|321.61|320.01|0
1644337580000|2022-02-08 16:26:20|321.61|320.01|321.52|319.92|321.61|320.01|321.43|319.83|0
1644337590000|2022-02-08 16:26:30|321.43|319.83|321.33|319.73|321.43|319.83|321.25|319.65|0
1644337600000|2022-02-08 16:26:40|321.61|320.01|321.25|319.65|321.61|320.01|321.25|319.65|0
1644337610000|2022-02-08 16:26:50|321.43|319.83|321.61|320.01|321.61|320.01|321.25|319.65|0
1644337620000|2022-02-08 16:27:00|321.25|319.65|320.7|319.1|321.25|319.65|320.7|319.1|0
1644337630000|2022-02-08 16:27:10|321.06|319.46|320.52|318.92|321.25|319.65|320.52|318.92|0
1644337640000|2022-02-08 16:27:20|320.7|319.1|321.06|319.46|321.06|319.46|320.7|319.1|0
1644337650000|2022-02-08 16:27:30|320.7|319.1|321.43|319.83|321.43|319.83|320.7|319.1|0
1644337660000|2022-02-08 16:27:40|321.25|319.65|321.61|320.01|321.61|320.01|321.25|319.65|0
1644337670000|2022-02-08 16:27:50|321.33|319.73|321.06|319.46|321.33|319.73|321.06|319.46|0
1644337680000|2022-02-08 16:28:00|321.43|319.83|321.79|320.19|321.97|320.37|321.43|319.83|0
1644337690000|2022-02-08 16:28:10|321.97|320.37|321.97|320.37|321.97|320.37|321.97|320.37|0
1644337700000|2022-02-08 16:28:20|321.79|320.19|322.15|320.55|322.15|320.55|321.79|320.19|0
1644337710000|2022-02-08 16:28:30|322.33|320.73|322.52|320.92|322.7|321.1|322.33|320.73|0
1644337720000|2022-02-08 16:28:40|322.7|321.1|322.88|321.28|323.06|321.46|322.7|321.1|0
1644337730000|2022-02-08 16:28:50|323.06|321.46|323.06|321.46|323.06|321.46|323.06|321.46|0
1644337740000|2022-02-08 16:29:00|322.88|321.28|322.33|320.73|322.88|321.28|322.15|320.55|0
1644337750000|2022-02-08 16:29:10|322.7|321.1|323.24|321.64|323.24|321.64|322.7|321.1|0
1644337760000|2022-02-08 16:29:20|323.42|321.82|323.24|321.64|323.42|321.82|323.24|321.64|0
1644337770000|2022-02-08 16:29:30|323.06|321.46|322.88|321.28|323.06|321.46|322.7|321.1|0
1644337780000|2022-02-08 16:29:40|322.7|321.1|322.51|320.91|322.7|321.1|322.33|320.73|0
1644337790000|2022-02-08 16:29:50|322.33|320.73|322.7|321.1|322.88|321.28|322.33|320.73|0
1644337800000|2022-02-08 16:30:00|323.06|321.46|323.33|321.73|323.42|321.82|323.06|321.46|0
1644337810000|2022-02-08 16:30:10|323.06|321.46|323.24|321.64|323.42|321.82|323.06|321.46|0
1644337820000|2022-02-08 16:30:20|323.61|322.01|323.97|322.37|323.97|322.37|323.61|322.01|0
1644337830000|2022-02-08 16:30:30|324.06|322.46|324.33|322.73|324.33|322.73|323.97|322.37|0
1644337840000|2022-02-08 16:30:40|324.15|322.55|325.06|323.46|325.06|323.46|324.15|322.55|0
1644337850000|2022-02-08 16:30:50|325.88|324.28|325.97|324.37|325.97|324.37|325.61|324.01|0
1644337860000|2022-02-08 16:31:00|325.79|324.19|325.61|324.01|325.79|324.19|325.43|323.83|0
1644337870000|2022-02-08 16:31:10|327.01|325.41|325.31|323.71|327.01|325.41|325.13|323.53|0
1644337880000|2022-02-08 16:31:20|325.49|323.89|327.14|325.54|327.14|325.54|325.49|323.89|0
1644337890000|2022-02-08 16:31:30|327.32|325.72|328.05|326.45|328.05|326.45|327.32|325.72|0
1644337900000|2022-02-08 16:31:40|327.87|326.27|327.5|325.9|327.87|326.27|327.14|325.54|0
1644337910000|2022-02-08 16:31:50|326.95|325.35|327.14|325.54|327.32|325.72|326.95|325.35|0
1644337920000|2022-02-08 16:32:00|327.41|325.81|327.32|325.72|327.41|325.81|327.32|325.72|0
1644337930000|2022-02-08 16:32:10|327.14|325.54|327.32|325.72|327.5|325.9|327.14|325.54|0
1644337940000|2022-02-08 16:32:20|327.14|325.54|326.95|325.35|327.32|325.72|326.95|325.35|0
1644337950000|2022-02-08 16:32:30|326.77|325.17|327.14|325.54|327.14|325.54|326.59|324.99|0
1644337960000|2022-02-08 16:32:40|327.32|325.72|327.68|326.08|327.68|326.08|327.32|325.72|0
1644337970000|2022-02-08 16:32:50|327.5|325.9|327.87|326.27|327.87|326.27|327.32|325.72|0
1644337980000|2022-02-08 16:33:00|327.68|326.08|328.05|326.45|328.05|326.45|327.68|326.08|0
1644337990000|2022-02-08 16:33:10|327.96|326.36|328.05|326.45|328.05|326.45|327.87|326.27|0
1644338000000|2022-02-08 16:33:20|328.23|326.63|328.23|326.63|328.23|326.63|328.23|326.63|0
1644338010000|2022-02-08 16:33:30|328.05|326.45|327.5|325.9|328.05|326.45|327.5|325.9|0
1644338020000|2022-02-08 16:33:40|327.32|325.72|327.13|325.53|327.32|325.72|327.13|325.53|0
1644338030000|2022-02-08 16:33:50|326.77|325.17|326.59|324.99|326.77|325.17|326.59|324.99|0
1644338040000|2022-02-08 16:34:00|326.22|324.62|326.59|324.99|326.95|325.35|326.04|324.44|0
1644338050000|2022-02-08 16:34:10|326.4|324.8|326.4|324.8|326.4|324.8|326.22|324.62|0
1644338060000|2022-02-08 16:34:20|326.58|324.98|327.13|325.53|327.13|325.53|326.58|324.98|0
1644338070000|2022-02-08 16:34:30|326.95|325.35|327.5|325.9|327.5|325.9|326.95|325.35|0
1644338080000|2022-02-08 16:34:40|326.95|325.35|327.13|325.53|327.13|325.53|326.95|325.35|0
1644338090000|2022-02-08 16:34:50|326.95|325.35|326.58|324.98|327.13|325.53|326.58|324.98|0
1644338100000|2022-02-08 16:35:00|327.13|325.53|327.32|325.72|327.32|325.72|326.95|325.35|0
1644338110000|2022-02-08 16:35:10|327.13|325.53|326.95|325.35|327.32|325.72|326.95|325.35|0
1644338120000|2022-02-08 16:35:20|327.13|325.53|326.85|325.25|327.13|325.53|326.77|325.17|0
1644338130000|2022-02-08 16:35:30|326.95|325.35|326.95|325.35|326.95|325.35|326.77|325.17|0
1644338140000|2022-02-08 16:35:40|326.77|325.17|327.32|325.72|327.32|325.72|326.22|324.62|0
1644338150000|2022-02-08 16:35:50|327.13|325.53|326.4|324.8|327.13|325.53|326.4|324.8|0
1644338160000|2022-02-08 16:36:00|325.67|324.07|325.67|324.07|325.67|324.07|325.67|324.07|0
1644338170000|2022-02-08 16:36:10|325.85|324.25|326.22|324.62|326.22|324.62|325.85|324.25|0
1644338180000|2022-02-08 16:36:20|326.03|324.43|326.58|324.98|326.58|324.98|326.03|324.43|0
1644338190000|2022-02-08 16:36:30|326.4|324.8|327.13|325.53|327.13|325.53|326.4|324.8|0
1644338200000|2022-02-08 16:36:40|326.95|325.35|327.13|325.53|327.13|325.53|326.95|325.35|0
1644338210000|2022-02-08 16:36:50|327.31|325.71|327.5|325.9|327.5|325.9|327.31|325.71|0
1644338220000|2022-02-08 16:37:00|327.68|326.08|327.86|326.26|327.86|326.26|327.68|326.08|0
1644338230000|2022-02-08 16:37:10|328.05|326.45|328.78|327.18|328.78|327.18|328.05|326.45|0
1644338240000|2022-02-08 16:37:20|328.23|326.63|328.23|326.63|328.41|326.81|328.23|326.63|0
1644338250000|2022-02-08 16:37:30|328.05|326.45|327.86|326.26|328.23|326.63|327.86|326.26|0
1644338260000|2022-02-08 16:37:40|327.68|326.08|327.59|325.99|327.86|326.26|327.59|325.99|0
1644338270000|2022-02-08 16:37:50|327.68|326.08|327.31|325.71|327.68|326.08|327.31|325.71|0
1644338280000|2022-02-08 16:38:00|327.5|325.9|327.68|326.08|328.05|326.45|327.5|325.9|0
1644338290000|2022-02-08 16:38:10|327.86|326.26|328.05|326.45|328.05|326.45|327.68|326.08|0
1644338300000|2022-02-08 16:38:20|327.86|326.26|327.68|326.08|327.86|326.26|327.68|326.08|0
1644338310000|2022-02-08 16:38:30|327.31|325.71|327.22|325.62|327.31|325.71|327.22|325.62|0
1644338320000|2022-02-08 16:38:40|327.5|325.9|327.04|325.44|327.5|325.9|326.95|325.35|0
1644338330000|2022-02-08 16:38:50|326.95|325.35|327.31|325.71|327.31|325.71|326.95|325.35|0
1644338340000|2022-02-08 16:39:00|327.5|325.9|327.5|325.9|327.5|325.9|327.31|325.71|0
1644338350000|2022-02-08 16:39:10|327.31|325.71|327.5|325.9|327.58|325.98|327.31|325.71|0
1644338360000|2022-02-08 16:39:20|327.68|326.08|328.05|326.45|328.05|326.45|327.68|326.08|0
1644338370000|2022-02-08 16:39:30|328.41|326.81|328.41|326.81|328.41|326.81|328.41|326.81|0
1644338380000|2022-02-08 16:39:40|328.6|327|328.6|327|328.96|327.36|328.6|327|0
1644338390000|2022-02-08 16:39:50|328.41|326.81|328.6|327|328.78|327.18|328.41|326.81|0
1644338400000|2022-02-08 16:40:00|328.78|327.18|328.41|326.81|328.78|327.18|328.41|326.81|0
1644338420000|2022-02-08 16:40:20|328.59|326.99|328.96|327.36|329.15|327.55|328.59|326.99|0
1644338430000|2022-02-08 16:40:30|329.33|327.73|329.7|328.1|329.7|328.1|329.33|327.73|0
1644338440000|2022-02-08 16:40:40|329.51|327.91|328.41|326.81|329.51|327.91|328.41|326.81|0
1644338450000|2022-02-08 16:40:50|328.59|326.99|328.96|327.36|328.96|327.36|328.59|326.99|0
1644338460000|2022-02-08 16:41:00|329.14|327.54|329.14|327.54|329.33|327.73|329.14|327.54|0
1644338470000|2022-02-08 16:41:10|329.33|327.73|328.78|327.18|329.33|327.73|328.78|327.18|0
1644338480000|2022-02-08 16:41:20|328.96|327.36|328.68|327.08|328.96|327.36|328.68|327.08|0
1644338490000|2022-02-08 16:41:30|328.59|326.99|328.41|326.81|328.59|326.99|328.41|326.81|0
1644338500000|2022-02-08 16:41:40|328.23|326.63|328.23|326.63|328.23|326.63|328.13|326.53|0
1644338510000|2022-02-08 16:41:50|328.04|326.44|328.41|326.81|328.41|326.81|328.04|326.44|0
1644338520000|2022-02-08 16:42:00|328.23|326.63|328.04|326.44|328.23|326.63|327.76|326.16|0
1644338530000|2022-02-08 16:42:10|327.86|326.26|327.68|326.08|328.04|326.44|327.49|325.89|0
1644338540000|2022-02-08 16:42:20|327.86|326.26|328.04|326.44|328.04|326.44|327.68|326.08|0
1644338550000|2022-02-08 16:42:30|327.86|326.26|328.04|326.44|328.04|326.44|327.86|326.26|0
1644338560000|2022-02-08 16:42:40|327.68|326.08|327.68|326.08|327.86|326.26|327.68|326.08|0
1644338570000|2022-02-08 16:42:50|328.41|326.81|328.23|326.63|328.41|326.81|328.23|326.63|0
1644338580000|2022-02-08 16:43:00|328.59|326.99|329.14|327.54|329.14|327.54|328.59|326.99|0
1644338590000|2022-02-08 16:43:10|328.96|327.36|329.14|327.54|329.14|327.54|328.86|327.26|0
1644338600000|2022-02-08 16:43:20|328.96|327.36|328.96|327.36|328.96|327.36|328.96|327.36|0
1644338610000|2022-02-08 16:43:30|328.59|326.99|328.59|326.99|328.78|327.18|328.59|326.99|0
1644338620000|2022-02-08 16:43:40|328.41|326.81|328.23|326.63|328.41|326.81|328.04|326.44|0
1644338630000|2022-02-08 16:43:50|327.95|326.35|328.04|326.44|328.04|326.44|327.86|326.26|0
1644338640000|2022-02-08 16:44:00|328.23|326.63|328.41|326.81|328.41|326.81|328.23|326.63|0
1644338650000|2022-02-08 16:44:10|328.96|327.36|328.96|327.36|328.96|327.36|328.78|327.18|0
1644338660000|2022-02-08 16:44:20|328.77|327.17|328.41|326.81|328.77|327.17|328.41|326.81|0
1644338670000|2022-02-08 16:44:30|328.22|326.62|328.22|326.62|328.22|326.62|328.04|326.44|0
1644338680000|2022-02-08 16:44:40|328.41|326.81|328.77|327.17|328.77|327.17|328.41|326.81|0
1644338690000|2022-02-08 16:44:50|328.96|327.36|329.14|327.54|329.14|327.54|328.96|327.36|0
1644338700000|2022-02-08 16:45:00|329.32|327.72|328.96|327.36|329.32|327.72|328.96|327.36|0
1644338710000|2022-02-08 16:45:10|329.14|327.54|329.51|327.91|329.51|327.91|329.14|327.54|0
1644338720000|2022-02-08 16:45:20|329.32|327.72|329.51|327.91|329.51|327.91|329.32|327.72|0
1644338730000|2022-02-08 16:45:30|329.69|328.09|329.51|327.91|329.69|328.09|329.32|327.72|0
1644338740000|2022-02-08 16:45:40|329.69|328.09|330.43|328.83|330.43|328.83|329.32|327.72|0
1644338750000|2022-02-08 16:45:50|330.24|328.64|330.06|328.46|330.24|328.64|330.06|328.46|0
1644338760000|2022-02-08 16:46:00|329.88|328.28|329.69|328.09|330.06|328.46|329.69|328.09|0
1644338770000|2022-02-08 16:46:10|329.32|327.72|329.69|328.09|329.69|328.09|329.32|327.72|0
1644338780000|2022-02-08 16:46:20|329.51|327.91|329.51|327.91|329.69|328.09|329.51|327.91|0
1644338790000|2022-02-08 16:46:30|329.32|327.72|329.32|327.72|329.51|327.91|329.32|327.72|0
1644338800000|2022-02-08 16:46:40|329.51|327.91|330.79|329.19|330.79|329.19|329.51|327.91|0
1644338810000|2022-02-08 16:46:50|330.43|328.83|330.61|329.01|330.61|329.01|330.43|328.83|0
1644338820000|2022-02-08 16:47:00|330.43|328.83|330.61|329.01|330.61|329.01|330.24|328.64|0
1644338830000|2022-02-08 16:47:10|330.79|329.19|330.61|329.01|330.79|329.19|330.43|328.83|0
1644338840000|2022-02-08 16:47:20|330.43|328.83|330.24|328.64|330.43|328.83|330.24|328.64|0
1644338850000|2022-02-08 16:47:30|330.06|328.46|330.06|328.46|330.24|328.64|330.06|328.46|0
1644338860000|2022-02-08 16:47:40|329.69|328.09|330.06|328.46|330.06|328.46|329.69|328.09|0
1644338870000|2022-02-08 16:47:50|330.24|328.64|329.87|328.27|330.24|328.64|329.87|328.27|0
1644338880000|2022-02-08 16:48:00|330.06|328.46|330.06|328.46|330.06|328.46|330.06|328.46|0
1644338890000|2022-02-08 16:48:10|330.24|328.64|330.24|328.64|330.24|328.64|330.06|328.46|0
1644338900000|2022-02-08 16:48:20|330.79|329.19|330.61|329.01|330.79|329.19|330.42|328.82|0
1644338910000|2022-02-08 16:48:30|330.79|329.19|330.42|328.82|330.79|329.19|330.42|328.82|0
1644338920000|2022-02-08 16:48:40|330.61|329.01|330.79|329.19|330.79|329.19|330.61|329.01|0
1644338930000|2022-02-08 16:48:50|330.24|328.64|330.42|328.82|330.42|328.82|330.24|328.64|0
1644338940000|2022-02-08 16:49:00|330.61|329.01|330.06|328.46|330.61|329.01|330.06|328.46|0
1644338950000|2022-02-08 16:49:10|329.87|328.27|329.69|328.09|329.87|328.27|329.51|327.91|0
1644338960000|2022-02-08 16:49:20|329.14|327.54|329.14|327.54|329.14|327.54|328.95|327.35|0
1644338970000|2022-02-08 16:49:30|328.95|327.35|328.95|327.35|329.14|327.54|328.95|327.35|0
1644338980000|2022-02-08 16:49:40|329.14|327.54|329.14|327.54|329.14|327.54|328.95|327.35|0
1644338990000|2022-02-08 16:49:50|329.5|327.9|328.95|327.35|329.5|327.9|328.95|327.35|0
1644339000000|2022-02-08 16:50:00|329.14|327.54|328.4|326.8|329.32|327.72|328.4|326.8|0
1644339010000|2022-02-08 16:50:10|328.22|326.62|327.67|326.07|328.22|326.62|327.67|326.07|0
1644339020000|2022-02-08 16:50:20|327.85|326.25|327.85|326.25|327.85|326.25|327.67|326.07|0
1644339030000|2022-02-08 16:50:30|327.94|326.34|328.22|326.62|328.22|326.62|327.94|326.34|0
1644339040000|2022-02-08 16:50:40|328.04|326.44|328.59|326.99|328.59|326.99|328.04|326.44|0
1644339050000|2022-02-08 16:50:50|328.77|327.17|329.14|327.54|329.14|327.54|328.59|326.99|0
1644339060000|2022-02-08 16:51:00|329.32|327.72|329.87|328.27|329.87|328.27|329.32|327.72|0
1644339070000|2022-02-08 16:51:10|329.14|327.54|330.24|328.64|330.42|328.82|329.14|327.54|0
1644339080000|2022-02-08 16:51:20|330.05|328.45|330.05|328.45|330.24|328.64|330.05|328.45|0
1644339090000|2022-02-08 16:51:30|330.24|328.64|329.87|328.27|330.24|328.64|329.87|328.27|0
1644339100000|2022-02-08 16:51:40|330.05|328.45|330.05|328.45|330.05|328.45|329.69|328.09|0
1644339110000|2022-02-08 16:51:50|330.24|328.64|330.24|328.64|330.24|328.64|330.24|328.64|0
1644339120000|2022-02-08 16:52:00|330.05|328.45|330.05|328.45|330.05|328.45|329.69|328.09|0
1644339130000|2022-02-08 16:52:10|330.24|328.64|330.05|328.45|330.24|328.64|329.87|328.27|0
1644339140000|2022-02-08 16:52:20|330.42|328.82|330.42|328.82|330.42|328.82|330.42|328.82|0
1644339150000|2022-02-08 16:52:30|330.24|328.64|329.5|327.9|330.24|328.64|329.5|327.9|0
1644339160000|2022-02-08 16:52:40|329.32|327.72|329.32|327.72|329.32|327.72|329.32|327.72|0
1644339170000|2022-02-08 16:52:50|329.14|327.54|329.14|327.54|329.32|327.72|329.14|327.54|0
1644339180000|2022-02-08 16:53:00|329.5|327.9|329.14|327.54|329.5|327.9|329.14|327.54|0
1644339190000|2022-02-08 16:53:10|329.13|327.53|328.95|327.35|329.13|327.53|328.58|326.98|0
1644339200000|2022-02-08 16:53:20|328.77|327.17|328.77|327.17|328.95|327.35|328.77|327.17|0
1644339210000|2022-02-08 16:53:30|328.95|327.35|329.32|327.72|329.32|327.72|328.95|327.35|0
1644339220000|2022-02-08 16:53:40|329.13|327.53|329.13|327.53|329.13|327.53|329.13|327.53|0
1644339230000|2022-02-08 16:53:50|328.95|327.35|329.13|327.53|329.13|327.53|328.95|327.35|0
1644339240000|2022-02-08 16:54:00|329.32|327.72|329.13|327.53|329.32|327.72|329.13|327.53|0
1644339250000|2022-02-08 16:54:10|329.04|327.44|328.77|327.17|329.04|327.44|328.77|327.17|0
1644339260000|2022-02-08 16:54:20|328.95|327.35|328.95|327.35|328.95|327.35|328.95|327.35|0
1644339270000|2022-02-08 16:54:30|329.13|327.53|328.95|327.35|329.13|327.53|328.95|327.35|0
1644339280000|2022-02-08 16:54:40|328.77|327.17|328.95|327.35|329.13|327.53|328.77|327.17|0
1644339290000|2022-02-08 16:54:50|329.13|327.53|329.5|327.9|329.5|327.9|329.13|327.53|0
1644339300000|2022-02-08 16:55:00|329.68|328.08|329.5|327.9|329.68|328.08|329.5|327.9|0
1644339310000|2022-02-08 16:55:10|329.68|328.08|330.05|328.45|330.05|328.45|329.68|328.08|0
1644339320000|2022-02-08 16:55:20|329.87|328.27|329.68|328.08|329.87|328.27|329.68|328.08|0
1644339330000|2022-02-08 16:55:30|330.05|328.45|330.05|328.45|330.05|328.45|329.87|328.27|0
1644339340000|2022-02-08 16:55:40|329.87|328.27|330.23|328.63|330.42|328.82|329.87|328.27|0
1644339350000|2022-02-08 16:55:50|330.42|328.82|330.42|328.82|330.6|329|330.42|328.82|0
1644339360000|2022-02-08 16:56:00|330.23|328.63|329.87|328.27|330.23|328.63|329.87|328.27|0
1644339370000|2022-02-08 16:56:10|330.05|328.45|329.5|327.9|330.05|328.45|329.5|327.9|0
1644339380000|2022-02-08 16:56:20|329.68|328.08|329.68|328.08|329.68|328.08|329.5|327.9|0
1644339390000|2022-02-08 16:56:30|329.87|328.27|330.23|328.63|330.23|328.63|329.87|328.27|0
1644339400000|2022-02-08 16:56:40|330.05|328.45|330.23|328.63|330.23|328.63|330.05|328.45|0
1644339410000|2022-02-08 16:56:50|329.87|328.27|329.95|328.35|329.95|328.35|329.87|328.27|0
1644339420000|2022-02-08 16:57:00|329.87|328.27|329.95|328.35|329.95|328.35|329.68|328.08|0
1644339430000|2022-02-08 16:57:10|330.05|328.45|330.05|328.45|330.05|328.45|329.87|328.27|0
1644339440000|2022-02-08 16:57:20|330.23|328.63|330.23|328.63|330.23|328.63|330.23|328.63|0
1644339450000|2022-02-08 16:57:30|330.42|328.82|330.42|328.82|330.42|328.82|330.42|328.82|0
1644339460000|2022-02-08 16:57:40|330.79|329.19|330.78|329.18|330.79|329.19|330.6|329|0
1644339470000|2022-02-08 16:57:50|330.6|329|330.97|329.37|330.97|329.37|330.6|329|0
1644339480000|2022-02-08 16:58:00|330.78|329.18|331.52|329.92|331.52|329.92|330.78|329.18|0
1644339490000|2022-02-08 16:58:10|330.97|329.37|329.31|327.71|330.97|329.37|329.31|327.71|0
1644339500000|2022-02-08 16:58:20|329.87|328.27|330.05|328.45|330.23|328.63|329.87|328.27|0
1644339510000|2022-02-08 16:58:30|329.87|328.27|329.87|328.27|330.05|328.45|329.87|328.27|0
1644339520000|2022-02-08 16:58:40|330.05|328.45|329.5|327.9|330.05|328.45|329.5|327.9|0
1644339530000|2022-02-08 16:58:50|329.68|328.08|330.05|328.45|330.05|328.45|329.68|328.08|0
1644339540000|2022-02-08 16:59:00|330.23|328.63|330.23|328.63|330.42|328.82|330.23|328.63|0
1644339550000|2022-02-08 16:59:10|330.05|328.45|330.32|328.72|330.32|328.72|330.05|328.45|0
1644339560000|2022-02-08 16:59:20|330.6|329|330.42|328.82|330.6|329|330.42|328.82|0
1644339570000|2022-02-08 16:59:30|330.23|328.63|329.86|328.26|330.23|328.63|329.86|328.26|0
1644339580000|2022-02-08 16:59:40|330.05|328.45|330.23|328.63|330.23|328.63|330.05|328.45|0
1644339590000|2022-02-08 16:59:50|330.42|328.82|330.42|328.82|330.5|328.9|330.42|328.82|0
1644339600000|2022-02-08 17:00:00|330.78|329.18|330.23|328.63|330.78|329.18|330.23|328.63|0
1644339610000|2022-02-08 17:00:10|330.42|328.82|330.5|328.9|330.5|328.9|329.86|328.26|0
1644339620000|2022-02-08 17:00:20|330.6|329|330.78|329.18|330.97|329.37|330.6|329|0
1644339630000|2022-02-08 17:00:30|330.6|329|330.78|329.18|330.78|329.18|330.6|329|0
1644339640000|2022-02-08 17:00:40|330.97|329.37|331.15|329.55|331.15|329.55|330.97|329.37|0
1644339650000|2022-02-08 17:00:50|331.33|329.73|331.52|329.92|331.52|329.92|331.33|329.73|0
1644339660000|2022-02-08 17:01:00|331.7|330.1|332.62|331.02|332.62|331.02|331.7|330.1|0
1644339670000|2022-02-08 17:01:10|332.81|331.21|332.44|330.84|332.81|331.21|332.26|330.66|0
1644339680000|2022-02-08 17:01:20|332.62|331.02|332.44|330.84|332.62|331.02|332.44|330.84|0
1644339690000|2022-02-08 17:01:30|332.62|331.02|332.44|330.84|332.62|331.02|332.44|330.84|0
1644339700000|2022-02-08 17:01:40|332.62|331.02|332.62|331.02|332.62|331.02|332.62|331.02|0
1644339710000|2022-02-08 17:01:50|332.99|331.39|333.18|331.58|333.18|331.58|332.99|331.39|0
1644339720000|2022-02-08 17:02:00|332.99|331.39|332.62|331.02|332.99|331.39|332.62|331.02|0
1644339730000|2022-02-08 17:02:10|332.44|330.84|332.25|330.65|332.44|330.84|332.25|330.65|0
1644339740000|2022-02-08 17:02:20|332.44|330.84|332.07|330.47|332.44|330.84|332.07|330.47|0
1644339750000|2022-02-08 17:02:30|332.44|330.84|331.89|330.29|332.44|330.84|331.89|330.29|0
1644339760000|2022-02-08 17:02:40|332.07|330.47|331.89|330.29|332.07|330.47|331.89|330.29|0
1644339780000|2022-02-08 17:03:00|331.7|330.1|331.52|329.92|331.7|330.1|331.52|329.92|0
1644339790000|2022-02-08 17:03:10|331.33|329.73|331.52|329.92|331.52|329.92|331.15|329.55|0
1644339800000|2022-02-08 17:03:20|331.33|329.73|331.33|329.73|331.33|329.73|331.15|329.55|0
1644339810000|2022-02-08 17:03:30|331.61|330.01|331.33|329.73|331.88|330.28|331.33|329.73|0
1644339820000|2022-02-08 17:03:40|331.15|329.55|331.15|329.55|331.33|329.73|331.15|329.55|0
1644339830000|2022-02-08 17:03:50|330.96|329.36|330.6|329|330.96|329.36|330.41|328.81|0
1644339840000|2022-02-08 17:04:00|330.78|329.18|330.6|329|330.96|329.36|330.6|329|0
1644339850000|2022-02-08 17:04:10|330.78|329.18|330.32|328.72|330.78|329.18|330.32|328.72|0
1644339860000|2022-02-08 17:04:20|330.41|328.81|330.6|329|330.6|329|330.41|328.81|0
1644339870000|2022-02-08 17:04:30|330.78|329.18|330.96|329.36|331.15|329.55|330.78|329.18|0
1644339880000|2022-02-08 17:04:40|330.78|329.18|330.41|328.81|330.78|329.18|330.41|328.81|0
1644339890000|2022-02-08 17:04:50|330.23|328.63|330.23|328.63|330.23|328.63|330.23|328.63|0
1644339900000|2022-02-08 17:05:00|330.41|328.81|330.23|328.63|330.41|328.81|330.23|328.63|0
1644339910000|2022-02-08 17:05:10|330.04|328.44|329.49|327.89|330.04|328.44|329.49|327.89|0
1644339920000|2022-02-08 17:05:20|329.31|327.71|329.31|327.71|329.31|327.71|328.94|327.34|0
1644339930000|2022-02-08 17:05:30|329.21|327.61|329.31|327.71|329.49|327.89|329.21|327.61|0
1644339940000|2022-02-08 17:05:40|328.94|327.34|328.39|326.79|328.94|327.34|328.39|326.79|0
1644339950000|2022-02-08 17:05:50|328.21|326.61|328.39|326.79|328.39|326.79|328.02|326.42|0
1644339960000|2022-02-08 17:06:00|328.57|326.97|328.76|327.16|328.94|327.34|328.57|326.97|0
1644339970000|2022-02-08 17:06:10|328.57|326.97|328.21|326.61|328.57|326.97|328.21|326.61|0
1644339980000|2022-02-08 17:06:20|328.57|326.97|328.76|327.16|328.94|327.34|328.57|326.97|0
1644339990000|2022-02-08 17:06:30|328.94|327.34|328.76|327.16|328.94|327.34|328.76|327.16|0
1644340000000|2022-02-08 17:06:40|328.94|327.34|329.31|327.71|329.31|327.71|328.94|327.34|0
1644340010000|2022-02-08 17:06:50|329.12|327.52|329.31|327.71|329.31|327.71|329.12|327.52|0
1644340020000|2022-02-08 17:07:00|329.49|327.89|329.49|327.89|329.49|327.89|329.31|327.71|0
1644340030000|2022-02-08 17:07:10|329.31|327.71|329.49|327.89|329.49|327.89|329.31|327.71|0
1644340040000|2022-02-08 17:07:20|329.67|328.07|329.31|327.71|329.67|328.07|329.31|327.71|0
1644340050000|2022-02-08 17:07:30|329.49|327.89|329.12|327.52|329.49|327.89|329.12|327.52|0
1644340060000|2022-02-08 17:07:40|328.94|327.34|328.94|327.34|328.94|327.34|328.94|327.34|0
1644340070000|2022-02-08 17:07:50|328.76|327.16|328.76|327.16|328.94|327.34|328.76|327.16|0
1644340080000|2022-02-08 17:08:00|328.57|326.97|328.57|326.97|328.76|327.16|328.57|326.97|0
1644340090000|2022-02-08 17:08:10|328.39|326.79|328.02|326.42|328.39|326.79|328.02|326.42|0
1644340100000|2022-02-08 17:08:20|328.21|326.61|327.84|326.24|328.21|326.61|327.84|326.24|0
1644340110000|2022-02-08 17:08:30|327.11|325.51|327.66|326.06|327.66|326.06|327.11|325.51|0
1644340120000|2022-02-08 17:08:40|327.47|325.87|327.66|326.06|327.66|326.06|327.47|325.87|0
1644340130000|2022-02-08 17:08:50|327.47|325.87|326.92|325.32|327.47|325.87|326.92|325.32|0
1644340140000|2022-02-08 17:09:00|327.47|325.87|327.66|326.06|327.66|326.06|327.47|325.87|0
1644340150000|2022-02-08 17:09:10|327.47|325.87|327.56|325.96|327.66|326.06|327.47|325.87|0
1644340160000|2022-02-08 17:09:20|327.47|325.87|327.84|326.24|327.84|326.24|327.47|325.87|0
1644340170000|2022-02-08 17:09:30|328.02|326.42|327.84|326.24|328.02|326.42|327.84|326.24|0
1644340180000|2022-02-08 17:09:40|327.66|326.06|327.47|325.87|327.66|326.06|327.47|325.87|0
1644340190000|2022-02-08 17:09:50|327.65|326.05|327.65|326.05|327.65|326.05|327.65|326.05|0
1644340200000|2022-02-08 17:10:00|327.84|326.24|327.65|326.05|327.84|326.24|327.65|326.05|0
1644340210000|2022-02-08 17:10:10|327.47|325.87|327.29|325.69|327.47|325.87|327.29|325.69|0
1644340220000|2022-02-08 17:10:20|327.84|326.24|328.02|326.42|328.02|326.42|327.65|326.05|0
1644340230000|2022-02-08 17:10:30|327.93|326.33|327.65|326.05|327.93|326.33|327.65|326.05|0
1644340240000|2022-02-08 17:10:40|328.02|326.42|328.39|326.79|328.39|326.79|328.02|326.42|0
1644340250000|2022-02-08 17:10:50|328.57|326.97|328.39|326.79|328.57|326.97|328.39|326.79|0
1644340260000|2022-02-08 17:11:00|328.57|326.97|328.75|327.15|328.75|327.15|328.57|326.97|0
1644340270000|2022-02-08 17:11:10|328.57|326.97|328.94|327.34|328.94|327.34|328.57|326.97|0
1644340280000|2022-02-08 17:11:20|328.75|327.15|328.39|326.79|328.75|327.15|328.39|326.79|0
1644340290000|2022-02-08 17:11:30|328.2|326.6|328.75|327.15|328.75|327.15|328.2|326.6|0
1644340300000|2022-02-08 17:11:40|328.57|326.97|328.57|326.97|328.57|326.97|328.57|326.97|0
1644340310000|2022-02-08 17:11:50|328.75|327.15|328.57|326.97|328.75|327.15|328.57|326.97|0
1644340320000|2022-02-08 17:12:00|328.39|326.79|328.57|326.97|328.57|326.97|328.39|326.79|0
1644340330000|2022-02-08 17:12:10|328.75|327.15|328.57|326.97|328.94|327.34|328.57|326.97|0
1644340340000|2022-02-08 17:12:20|328.39|326.79|328.94|327.34|328.94|327.34|328.39|326.79|0
1644340350000|2022-02-08 17:12:30|328.75|327.15|329.21|327.61|329.21|327.61|328.75|327.15|0
1644340360000|2022-02-08 17:12:40|329.3|327.7|329.12|327.52|329.3|327.7|329.12|327.52|0
1644340370000|2022-02-08 17:12:50|328.75|327.15|328.39|326.79|328.75|327.15|328.39|326.79|0
1644340380000|2022-02-08 17:13:00|328.2|326.6|328.02|326.42|328.2|326.6|328.02|326.42|0
1644340390000|2022-02-08 17:13:10|328.2|326.6|328.2|326.6|328.39|326.79|328.2|326.6|0
1644340400000|2022-02-08 17:13:20|328.39|326.79|328.39|326.79|328.39|326.79|328.2|326.6|0
1644340410000|2022-02-08 17:13:30|328.02|326.42|327.65|326.05|328.02|326.42|327.65|326.05|0
1644340420000|2022-02-08 17:13:40|327.84|326.24|327.84|326.24|328.02|326.42|327.84|326.24|0
1644340430000|2022-02-08 17:13:50|327.65|326.05|328.38|326.78|328.38|326.78|327.65|326.05|0
1644340440000|2022-02-08 17:14:00|328.2|326.6|327.47|325.87|328.2|326.6|327.47|325.87|0
1644340450000|2022-02-08 17:14:10|327.65|326.05|326.92|325.32|327.65|326.05|326.92|325.32|0
1644340460000|2022-02-08 17:14:20|327.1|325.5|327.83|326.23|327.83|326.23|327.1|325.5|0
1644340470000|2022-02-08 17:14:30|328.02|326.42|327.83|326.23|328.02|326.42|327.83|326.23|0
1644340480000|2022-02-08 17:14:40|327.65|326.05|327.65|326.05|327.83|326.23|327.47|325.87|0
1644340490000|2022-02-08 17:14:50|327.28|325.68|327.28|325.68|327.28|325.68|327.28|325.68|0
1644340500000|2022-02-08 17:15:00|327.47|325.87|326.19|324.59|327.47|325.87|326.19|324.59|0
1644340510000|2022-02-08 17:15:10|326.37|324.77|326.74|325.14|326.74|325.14|326.19|324.59|0
1644340520000|2022-02-08 17:15:20|326.92|325.32|327.01|325.41|327.1|325.5|326.92|325.32|0
1644340530000|2022-02-08 17:15:30|327.1|325.5|326.74|325.14|327.1|325.5|326.74|325.14|0
1644340540000|2022-02-08 17:15:40|326.92|325.32|327.37|325.77|327.47|325.87|326.92|325.32|0
1644340550000|2022-02-08 17:15:50|327.28|325.68|327.47|325.87|327.47|325.87|327.28|325.68|0
1644340560000|2022-02-08 17:16:00|327.83|326.23|328.75|327.15|328.75|327.15|327.83|326.23|0
1644340570000|2022-02-08 17:16:10|328.38|326.78|328.38|326.78|328.38|326.78|328.38|326.78|0
1644340580000|2022-02-08 17:16:20|328.57|326.97|328.57|326.97|328.57|326.97|328.57|326.97|0
1644340590000|2022-02-08 17:16:30|328.38|326.78|328.75|327.15|328.75|327.15|328.38|326.78|0
1644340600000|2022-02-08 17:16:40|328.57|326.97|328.84|327.24|328.84|327.24|328.57|326.97|0
1644340610000|2022-02-08 17:16:50|328.75|327.15|328.93|327.33|328.93|327.33|328.75|327.15|0
1644340620000|2022-02-08 17:17:00|329.12|327.52|328.75|327.15|329.12|327.52|328.75|327.15|0
1644340630000|2022-02-08 17:17:10|328.57|326.97|328.2|326.6|328.57|326.97|328.2|326.6|0
1644340640000|2022-02-08 17:17:20|328.57|326.97|328.57|326.97|328.57|326.97|328.57|326.97|0
1644340650000|2022-02-08 17:17:30|328.75|327.15|328.75|327.15|328.93|327.33|328.75|327.15|0
1644340660000|2022-02-08 17:17:40|328.47|326.87|328.75|327.15|328.75|327.15|328.38|326.78|0
1644340670000|2022-02-08 17:17:50|328.38|326.78|328.38|326.78|328.57|326.97|328.38|326.78|0
1644340680000|2022-02-08 17:18:00|328.2|326.6|328.01|326.41|328.2|326.6|328.01|326.41|0
1644340690000|2022-02-08 17:18:10|327.83|326.23|327.65|326.05|327.83|326.23|327.55|325.95|0
1644340700000|2022-02-08 17:18:20|328.01|326.41|327.83|326.23|328.01|326.41|327.83|326.23|0
1644340710000|2022-02-08 17:18:30|328.01|326.41|328.01|326.41|328.01|326.41|327.83|326.23|0
1644340720000|2022-02-08 17:18:40|328.2|326.6|328.75|327.15|328.75|327.15|328.2|326.6|0
1644340730000|2022-02-08 17:18:50|328.93|327.33|328.75|327.15|328.93|327.33|328.75|327.15|0
1644340740000|2022-02-08 17:19:00|328.56|326.96|328.75|327.15|328.75|327.15|328.56|326.96|0
1644340750000|2022-02-08 17:19:10|328.56|326.96|328.56|326.96|328.56|326.96|328.56|326.96|0
1644340760000|2022-02-08 17:19:20|328.38|326.78|328.29|326.69|328.38|326.78|328.29|326.69|0
1644340770000|2022-02-08 17:19:30|328.2|326.6|328.2|326.6|328.29|326.69|328.1|326.5|0
1644340780000|2022-02-08 17:19:40|328.1|326.5|328.1|326.5|328.2|326.6|328.1|326.5|0
1644340790000|2022-02-08 17:19:50|328.2|326.6|328.28|326.68|328.28|326.68|328.01|326.41|0
1644340800000|2022-02-08 17:20:00|328.2|326.6|328.38|326.78|328.56|326.96|328.2|326.6|0
1644340810000|2022-02-08 17:20:10|328.28|326.68|328.01|326.41|328.38|326.78|328.01|326.41|0
1644340820000|2022-02-08 17:20:20|328.2|326.6|327.83|326.23|328.2|326.6|327.83|326.23|0
1644340830000|2022-02-08 17:20:30|327.65|326.05|327.92|326.32|327.92|326.32|327.65|326.05|0
1644340840000|2022-02-08 17:20:40|327.83|326.23|328.38|326.78|328.47|326.87|327.83|326.23|0
1644340850000|2022-02-08 17:20:50|328.56|326.96|328.75|327.15|328.75|327.15|328.56|326.96|0
1644340860000|2022-02-08 17:21:00|328.56|326.96|328.75|327.15|328.75|327.15|328.56|326.96|0
1644340870000|2022-02-08 17:21:10|328.56|326.96|328.93|327.33|328.93|327.33|328.56|326.96|0
1644340880000|2022-02-08 17:21:20|329.11|327.51|329.48|327.88|329.48|327.88|329.11|327.51|0
1644340890000|2022-02-08 17:21:30|329.66|328.06|329.85|328.25|329.85|328.25|329.66|328.06|0
1644340900000|2022-02-08 17:21:40|330.4|328.8|330.4|328.8|330.58|328.98|330.4|328.8|0
1644340910000|2022-02-08 17:21:50|330.58|328.98|330.58|328.98|330.77|329.17|330.58|328.98|0
1644340920000|2022-02-08 17:22:00|330.4|328.8|330.4|328.8|330.58|328.98|330.4|328.8|0
1644340930000|2022-02-08 17:22:10|330.21|328.61|330.21|328.61|330.21|328.61|330.21|328.61|0
1644340940000|2022-02-08 17:22:20|330.4|328.8|330.58|328.98|330.58|328.98|330.4|328.8|0
1644340950000|2022-02-08 17:22:30|330.67|329.07|330.77|329.17|330.95|329.35|330.67|329.07|0
1644340960000|2022-02-08 17:22:40|330.95|329.35|330.77|329.17|330.95|329.35|330.58|328.98|0
1644340970000|2022-02-08 17:22:50|330.58|328.98|330.77|329.17|330.77|329.17|330.58|328.98|0
1644340980000|2022-02-08 17:23:00|330.58|328.98|330.58|328.98|330.77|329.17|330.58|328.98|0
1644340990000|2022-02-08 17:23:10|330.4|328.8|330.58|328.98|330.76|329.16|330.4|328.8|0
1644341000000|2022-02-08 17:23:20|330.4|328.8|330.58|328.98|330.58|328.98|330.4|328.8|0
1644341010000|2022-02-08 17:23:30|330.76|329.16|330.76|329.16|330.76|329.16|330.76|329.16|0
1644341020000|2022-02-08 17:23:40|330.95|329.35|330.76|329.16|330.95|329.35|330.76|329.16|0
1644341030000|2022-02-08 17:23:50|330.58|328.98|330.58|328.98|330.58|328.98|330.58|328.98|0
1644341040000|2022-02-08 17:24:00|330.76|329.16|330.4|328.8|330.76|329.16|330.4|328.8|0
1644341050000|2022-02-08 17:24:10|330.58|328.98|330.4|328.8|330.58|328.98|330.4|328.8|0
1644341060000|2022-02-08 17:24:20|330.21|328.61|330.4|328.8|330.4|328.8|330.21|328.61|0
1644341070000|2022-02-08 17:24:30|330.58|328.98|330.58|328.98|330.58|328.98|330.58|328.98|0
1644341080000|2022-02-08 17:24:40|330.4|328.8|330.4|328.8|330.4|328.8|330.4|328.8|0
1644341090000|2022-02-08 17:24:50|330.3|328.7|330.03|328.43|330.3|328.7|330.03|328.43|0
1644341100000|2022-02-08 17:25:00|330.21|328.61|330.4|328.8|330.4|328.8|330.21|328.61|0
1644341110000|2022-02-08 17:25:10|330.58|328.98|330.21|328.61|330.58|328.98|330.21|328.61|0
1644341120000|2022-02-08 17:25:20|330.4|328.8|330.21|328.61|330.4|328.8|330.21|328.61|0
1644341130000|2022-02-08 17:25:30|330.03|328.43|330.21|328.61|330.21|328.61|329.84|328.24|0
1644341140000|2022-02-08 17:25:40|330.03|328.43|329.84|328.24|330.03|328.43|329.84|328.24|0
1644341150000|2022-02-08 17:25:50|330.03|328.43|329.66|328.06|330.03|328.43|329.66|328.06|0
1644341160000|2022-02-08 17:26:00|329.75|328.15|329.84|328.24|329.84|328.24|329.75|328.15|0
1644341170000|2022-02-08 17:26:10|330.12|328.52|330.21|328.61|330.39|328.79|330.12|328.52|0
1644341190000|2022-02-08 17:26:30|330.39|328.79|330.58|328.98|330.76|329.16|330.39|328.79|0
1644341200000|2022-02-08 17:26:40|330.21|328.61|330.39|328.79|330.39|328.79|330.03|328.43|0
1644341210000|2022-02-08 17:26:50|330.3|328.7|330.48|328.88|330.48|328.88|330.3|328.7|0
1644341220000|2022-02-08 17:27:00|330.58|328.98|330.58|328.98|330.95|329.35|330.58|328.98|0
1644341230000|2022-02-08 17:27:10|330.39|328.79|330.39|328.79|330.39|328.79|330.39|328.79|0
1644341240000|2022-02-08 17:27:20|330.21|328.61|330.03|328.43|330.21|328.61|330.03|328.43|0
1644341250000|2022-02-08 17:27:30|329.66|328.06|329.47|327.87|329.66|328.06|329.29|327.69|0
1644341260000|2022-02-08 17:27:40|329.29|327.69|329.47|327.87|329.47|327.87|329.29|327.69|0
1644341270000|2022-02-08 17:27:50|329.66|328.06|329.66|328.06|330.03|328.43|329.66|328.06|0
1644341280000|2022-02-08 17:28:00|329.47|327.87|329.66|328.06|329.66|328.06|329.47|327.87|0
1644341290000|2022-02-08 17:28:10|329.84|328.24|330.21|328.61|330.21|328.61|329.84|328.24|0
1644341300000|2022-02-08 17:28:20|330.03|328.43|330.03|328.43|330.21|328.61|330.03|328.43|0
1644341310000|2022-02-08 17:28:30|330.21|328.61|329.84|328.24|330.21|328.61|329.84|328.24|0
1644341320000|2022-02-08 17:28:40|329.93|328.33|330.21|328.61|330.39|328.79|329.93|328.33|0
1644341330000|2022-02-08 17:28:50|330.39|328.79|330.21|328.61|330.39|328.79|330.21|328.61|0
1644341340000|2022-02-08 17:29:00|330.02|328.42|330.02|328.42|330.02|328.42|329.84|328.24|0
1644341350000|2022-02-08 17:29:10|330.21|328.61|330.76|329.16|330.76|329.16|330.02|328.42|0
1644341360000|2022-02-08 17:29:20|330.58|328.98|330.58|328.98|330.76|329.16|330.58|328.98|0
1644341370000|2022-02-08 17:29:30|330.39|328.79|330.39|328.79|330.39|328.79|330.39|328.79|0
1644341380000|2022-02-08 17:29:40|330.58|328.98|330.76|329.16|330.76|329.16|330.58|328.98|0
1644341390000|2022-02-08 17:29:50|330.58|328.98|330.58|328.98|330.76|329.16|330.58|328.98|0
1644341400000|2022-02-08 17:30:00|330.94|329.34|331.13|329.53|331.13|329.53|330.94|329.34|0
1644341410000|2022-02-08 17:30:10|331.31|329.71|332.05|330.45|332.05|330.45|331.31|329.71|0
1644341420000|2022-02-08 17:30:20|331.86|330.26|332.05|330.45|332.05|330.45|331.86|330.26|0
1644341430000|2022-02-08 17:30:30|331.86|330.26|332.05|330.45|332.05|330.45|331.86|330.26|0
1644341440000|2022-02-08 17:30:40|331.86|330.26|332.05|330.45|332.05|330.45|331.77|330.17|0
1644341450000|2022-02-08 17:30:50|332.23|330.63|332.05|330.45|332.42|330.82|332.05|330.45|0
1644341460000|2022-02-08 17:31:00|332.23|330.63|332.42|330.82|332.42|330.82|332.23|330.63|0
1644341470000|2022-02-08 17:31:10|332.6|331|332.6|331|332.78|331.18|332.42|330.82|0
1644341480000|2022-02-08 17:31:20|332.97|331.37|332.6|331|332.97|331.37|332.6|331|0
1644341490000|2022-02-08 17:31:30|332.97|331.37|332.87|331.27|333.15|331.55|332.87|331.27|0
1644341500000|2022-02-08 17:31:40|333.15|331.55|332.78|331.18|333.15|331.55|332.78|331.18|0
1644341510000|2022-02-08 17:31:50|332.42|330.82|332.42|330.82|332.6|331|332.42|330.82|0
1644341520000|2022-02-08 17:32:00|332.32|330.72|332.42|330.82|332.6|331|332.32|330.72|0
1644341530000|2022-02-08 17:32:10|332.78|331.18|332.78|331.18|332.97|331.37|332.78|331.18|0
1644341540000|2022-02-08 17:32:20|332.97|331.37|333.06|331.46|333.15|331.55|332.97|331.37|0
1644341550000|2022-02-08 17:32:30|333.15|331.55|333.52|331.92|333.52|331.92|333.15|331.55|0
1644341560000|2022-02-08 17:32:40|333.71|332.11|333.71|332.11|333.71|332.11|333.52|331.92|0
1644341570000|2022-02-08 17:32:50|333.89|332.29|334.08|332.48|334.08|332.48|333.89|332.29|0
1644341580000|2022-02-08 17:33:00|334.26|332.66|333.89|332.29|334.26|332.66|333.89|332.29|0
1644341590000|2022-02-08 17:33:10|334.08|332.48|334.26|332.66|334.26|332.66|333.89|332.29|0
1644341600000|2022-02-08 17:33:20|334.63|333.03|334.63|333.03|334.63|333.03|334.44|332.84|0
1644341610000|2022-02-08 17:33:30|334.81|333.21|334.63|333.03|334.81|333.21|334.63|333.03|0
1644341620000|2022-02-08 17:33:40|334.44|332.84|334.63|333.03|334.72|333.12|334.44|332.84|0
1644341630000|2022-02-08 17:33:50|334.44|332.84|334.63|333.03|334.63|333.03|334.44|332.84|0
1644341640000|2022-02-08 17:34:00|334.44|332.84|333.89|332.29|334.44|332.84|333.89|332.29|0
1644341650000|2022-02-08 17:34:10|334.07|332.47|334.07|332.47|334.07|332.47|333.89|332.29|0
1644341660000|2022-02-08 17:34:20|334.26|332.66|334.26|332.66|334.26|332.66|334.07|332.47|0
1644341670000|2022-02-08 17:34:30|334.44|332.84|334.44|332.84|334.44|332.84|334.26|332.66|0
1644341680000|2022-02-08 17:34:40|334.26|332.66|334.44|332.84|334.44|332.84|334.26|332.66|0
1644341690000|2022-02-08 17:34:50|334.63|333.03|334.81|333.21|334.81|333.21|334.63|333.03|0
1644341700000|2022-02-08 17:35:00|334.63|333.03|334.81|333.21|335|333.4|334.63|333.03|0
1644341710000|2022-02-08 17:35:10|335|333.4|335.18|333.58|335.18|333.58|335|333.4|0
1644341720000|2022-02-08 17:35:20|334.9|333.3|335|333.4|335.18|333.58|334.9|333.3|0
1644341730000|2022-02-08 17:35:30|334.81|333.21|334.81|333.21|334.81|333.21|334.81|333.21|0
1644341740000|2022-02-08 17:35:40|335|333.4|334.81|333.21|335|333.4|334.81|333.21|0
1644341750000|2022-02-08 17:35:50|334.63|333.03|334.63|333.03|334.63|333.03|334.63|333.03|0
1644341760000|2022-02-08 17:36:00|334.81|333.21|334.44|332.84|334.81|333.21|334.44|332.84|0
1644341770000|2022-02-08 17:36:10|334.35|332.75|334.16|332.56|334.44|332.84|334.16|332.56|0
1644341780000|2022-02-08 17:36:20|334.26|332.66|334.26|332.66|334.44|332.84|334.26|332.66|0
1644341790000|2022-02-08 17:36:30|334.07|332.47|334.26|332.66|334.26|332.66|334.07|332.47|0
1644341800000|2022-02-08 17:36:40|334.35|332.75|334.07|332.47|334.35|332.75|334.07|332.47|0
1644341810000|2022-02-08 17:36:50|334.16|332.56|334.26|332.66|334.26|332.66|334.07|332.47|0
1644341820000|2022-02-08 17:37:00|334.07|332.47|334.44|332.84|334.44|332.84|334.07|332.47|0
1644341830000|2022-02-08 17:37:10|334.26|332.66|334.81|333.21|334.81|333.21|334.26|332.66|0
1644341840000|2022-02-08 17:37:20|335.18|333.58|335.18|333.58|335.18|333.58|335.18|333.58|0
1644341850000|2022-02-08 17:37:30|335.27|333.67|335.27|333.67|335.27|333.67|335.18|333.58|0
1644341860000|2022-02-08 17:37:40|335.18|333.58|335|333.4|335.18|333.58|335|333.4|0
1644341870000|2022-02-08 17:37:50|335.18|333.58|335.18|333.58|335.18|333.58|335.18|333.58|0
1644341880000|2022-02-08 17:38:00|335.27|333.67|335.27|333.67|335.27|333.67|335.27|333.67|0
1644341890000|2022-02-08 17:38:10|335.18|333.58|336.11|334.51|336.11|334.51|335.18|333.58|0
1644341900000|2022-02-08 17:38:20|336.29|334.69|336.29|334.69|336.66|335.06|336.29|334.69|0
1644341910000|2022-02-08 17:38:30|336.11|334.51|336.29|334.69|336.48|334.88|336.11|334.51|0
1644341920000|2022-02-08 17:38:40|336.48|334.88|336.29|334.69|336.48|334.88|336.11|334.51|0
1644341930000|2022-02-08 17:38:50|336.48|334.88|336.29|334.69|336.48|334.88|336.29|334.69|0
1644341940000|2022-02-08 17:39:00|336.11|334.51|336.48|334.88|336.48|334.88|336.11|334.51|0
1644341950000|2022-02-08 17:39:10|336.29|334.69|336.85|335.25|336.85|335.25|336.29|334.69|0
1644341960000|2022-02-08 17:39:20|337.03|335.43|336.48|334.88|337.03|335.43|336.48|334.88|0
1644341970000|2022-02-08 17:39:30|336.85|335.25|336.66|335.06|336.85|335.25|336.66|335.06|0
1644341980000|2022-02-08 17:39:40|336.85|335.25|337.77|336.17|337.77|336.17|336.85|335.25|0
1644341990000|2022-02-08 17:39:50|337.4|335.8|337.22|335.62|337.4|335.8|337.22|335.62|0
1644342000000|2022-02-08 17:40:00|337.4|335.8|337.4|335.8|337.59|335.99|337.4|335.8|0
1644342010000|2022-02-08 17:40:10|337.22|335.62|337.4|335.8|337.59|335.99|337.22|335.62|0
1644342020000|2022-02-08 17:40:20|337.22|335.62|337.22|335.62|337.4|335.8|337.22|335.62|0
1644342030000|2022-02-08 17:40:30|337.4|335.8|337.59|335.99|337.59|335.99|337.22|335.62|0
1644342040000|2022-02-08 17:40:40|337.77|336.17|337.96|336.36|337.96|336.36|337.77|336.17|0
1644342050000|2022-02-08 17:40:50|338.15|336.55|338.15|336.55|338.15|336.55|338.15|336.55|0
1644342060000|2022-02-08 17:41:00|337.96|336.36|338.33|336.73|338.33|336.73|337.96|336.36|0
1644342070000|2022-02-08 17:41:10|338.15|336.55|338.52|336.92|338.7|337.1|338.15|336.55|0
1644342080000|2022-02-08 17:41:20|338.7|337.1|338.52|336.92|338.7|337.1|338.52|336.92|0
1644342090000|2022-02-08 17:41:30|338.7|337.1|338.89|337.29|339.07|337.47|338.7|337.1|0
1644342100000|2022-02-08 17:41:40|339.07|337.47|338.89|337.29|339.07|337.47|338.89|337.29|0
1644342110000|2022-02-08 17:41:50|338.7|337.1|338.7|337.1|338.89|337.29|338.7|337.1|0
1644342120000|2022-02-08 17:42:00|338.89|337.29|338.33|336.73|338.89|337.29|338.33|336.73|0
1644342130000|2022-02-08 17:42:10|338.14|336.54|338.14|336.54|338.14|336.54|338.14|336.54|0
1644342140000|2022-02-08 17:42:20|337.96|336.36|337.77|336.17|337.96|336.36|337.77|336.17|0
1644342150000|2022-02-08 17:42:30|338.05|336.45|337.96|336.36|338.14|336.54|337.96|336.36|0
1644342160000|2022-02-08 17:42:40|337.77|336.17|337.77|336.17|337.77|336.17|337.77|336.17|0
1644342170000|2022-02-08 17:42:50|337.96|336.36|337.96|336.36|337.96|336.36|337.77|336.17|0
1644342180000|2022-02-08 17:43:00|337.77|336.17|337.4|335.8|337.77|336.17|337.4|335.8|0
1644342190000|2022-02-08 17:43:10|337.59|335.99|337.59|335.99|337.59|335.99|337.59|335.99|0
1644342200000|2022-02-08 17:43:20|337.4|335.8|337.59|335.99|337.59|335.99|337.4|335.8|0
1644342210000|2022-02-08 17:43:30|337.4|335.8|337.59|335.99|337.59|335.99|337.4|335.8|0
1644342220000|2022-02-08 17:43:40|337.4|335.8|337.59|335.99|337.59|335.99|337.4|335.8|0
1644342230000|2022-02-08 17:43:50|337.77|336.17|337.77|336.17|337.77|336.17|337.59|335.99|0
1644342240000|2022-02-08 17:44:00|337.96|336.36|338.05|336.45|338.33|336.73|337.96|336.36|0
1644342250000|2022-02-08 17:44:10|337.96|336.36|338.14|336.54|338.14|336.54|337.77|336.17|0
1644342260000|2022-02-08 17:44:20|337.96|336.36|337.96|336.36|337.96|336.36|337.96|336.36|0
1644342270000|2022-02-08 17:44:30|337.77|336.17|337.67|336.07|337.77|336.17|337.59|335.99|0
1644342280000|2022-02-08 17:44:40|337.59|335.99|337.21|335.61|337.59|335.99|337.21|335.61|0
1644342300000|2022-02-08 17:45:00|337.4|335.8|337.58|335.98|337.77|336.17|337.4|335.8|0
1644342310000|2022-02-08 17:45:10|337.77|336.17|337.96|336.36|337.96|336.36|337.77|336.17|0
1644342320000|2022-02-08 17:45:20|337.77|336.17|337.58|335.98|337.77|336.17|337.58|335.98|0
1644342330000|2022-02-08 17:45:30|337.77|336.17|337.67|336.07|337.77|336.17|337.58|335.98|0
1644342340000|2022-02-08 17:45:40|337.77|336.17|337.3|335.7|337.77|336.17|337.3|335.7|0
1644342350000|2022-02-08 17:45:50|337.4|335.8|337.58|335.98|337.58|335.98|337.21|335.61|0
1644342360000|2022-02-08 17:46:00|337.77|336.17|337.77|336.17|337.96|336.36|337.77|336.17|0
1644342370000|2022-02-08 17:46:10|338.14|336.54|337.96|336.36|338.14|336.54|337.96|336.36|0
1644342380000|2022-02-08 17:46:20|338.14|336.54|337.96|336.36|338.14|336.54|337.96|336.36|0
1644342390000|2022-02-08 17:46:30|338.14|336.54|337.77|336.17|338.14|336.54|337.77|336.17|0
1644342400000|2022-02-08 17:46:40|337.67|336.07|337.58|335.98|337.67|336.07|337.58|335.98|0
1644342410000|2022-02-08 17:46:50|337.77|336.17|337.77|336.17|337.77|336.17|337.77|336.17|0
1644342420000|2022-02-08 17:47:00|337.58|335.98|337.58|335.98|337.95|336.35|337.58|335.98|0
1644342430000|2022-02-08 17:47:10|337.77|336.17|337.77|336.17|337.77|336.17|337.58|335.98|0
1644342440000|2022-02-08 17:47:20|337.58|335.98|337.4|335.8|337.58|335.98|337.4|335.8|0
1644342450000|2022-02-08 17:47:30|337.21|335.61|337.21|335.61|337.21|335.61|337.21|335.61|0
1644342460000|2022-02-08 17:47:40|337.4|335.8|337.4|335.8|337.58|335.98|337.4|335.8|0
1644342470000|2022-02-08 17:47:50|337.21|335.61|337.21|335.61|337.4|335.8|337.21|335.61|0
1644342490000|2022-02-08 17:48:10|336.28|334.68|336.28|334.68|336.28|334.68|336.28|334.68|0
1644342500000|2022-02-08 17:48:20|336.1|334.5|336.1|334.5|336.1|334.5|335.91|334.31|0
1644342510000|2022-02-08 17:48:30|335.91|334.31|336.1|334.5|336.28|334.68|335.91|334.31|0
1644342520000|2022-02-08 17:48:40|335.91|334.31|335.54|333.94|336.1|334.5|335.54|333.94|0
1644342530000|2022-02-08 17:48:50|335.73|334.13|335.91|334.31|335.91|334.31|335.54|333.94|0
1644342540000|2022-02-08 17:49:00|335.73|334.13|335.73|334.13|335.73|334.13|335.73|334.13|0
1644342550000|2022-02-08 17:49:10|335.54|333.94|335.54|333.94|335.54|333.94|335.17|333.57|0
1644342560000|2022-02-08 17:49:20|335.36|333.76|335.17|333.57|335.54|333.94|335.17|333.57|0
1644342570000|2022-02-08 17:49:30|335.54|333.94|335.17|333.57|335.54|333.94|335.17|333.57|0
1644342580000|2022-02-08 17:49:40|335.36|333.76|335.54|333.94|335.54|333.94|334.99|333.39|0
1644342590000|2022-02-08 17:49:50|335.36|333.76|335.54|333.94|335.54|333.94|335.36|333.76|0
1644342600000|2022-02-08 17:50:00|335.73|334.13|335.54|333.94|335.73|334.13|335.36|333.76|0
1644342610000|2022-02-08 17:50:10|335.36|333.76|335.73|334.13|335.73|334.13|335.36|333.76|0
1644342620000|2022-02-08 17:50:20|335.91|334.31|335.73|334.13|335.91|334.31|335.73|334.13|0
1644342630000|2022-02-08 17:50:30|335.91|334.31|335.91|334.31|335.91|334.31|335.91|334.31|0
1644342640000|2022-02-08 17:50:40|335.73|334.13|335.73|334.13|335.73|334.13|335.73|334.13|0
1644342650000|2022-02-08 17:50:50|335.54|333.94|335.73|334.13|335.73|334.13|335.54|333.94|0
1644342660000|2022-02-08 17:51:00|335.54|333.94|335.54|333.94|335.54|333.94|335.54|333.94|0
1644342670000|2022-02-08 17:51:10|335.73|334.13|335.54|333.94|335.73|334.13|335.54|333.94|0
1644342680000|2022-02-08 17:51:20|335.36|333.76|335.54|333.94|335.54|333.94|335.36|333.76|0
1644342700000|2022-02-08 17:51:40|335.73|334.13|335.73|334.13|335.73|334.13|335.54|333.94|0
1644342710000|2022-02-08 17:51:50|335.91|334.31|335.91|334.31|335.91|334.31|335.91|334.31|0
1644342720000|2022-02-08 17:52:00|335.81|334.21|336.1|334.5|336.1|334.5|335.81|334.21|0
1644342730000|2022-02-08 17:52:10|336.28|334.68|336.28|334.68|336.28|334.68|336.28|334.68|0
1644342740000|2022-02-08 17:52:20|336.47|334.87|336.28|334.68|336.47|334.87|336.28|334.68|0
1644342750000|2022-02-08 17:52:30|336.1|334.5|336.47|334.87|336.47|334.87|336.1|334.5|0
1644342770000|2022-02-08 17:52:50|336.28|334.68|336.28|334.68|336.28|334.68|336.28|334.68|0
1644342780000|2022-02-08 17:53:00|336.1|334.5|336.28|334.68|336.28|334.68|336.1|334.5|0
1644342790000|2022-02-08 17:53:10|336.47|334.87|336.65|335.05|336.65|335.05|336.47|334.87|0
1644342800000|2022-02-08 17:53:20|336.47|334.87|336.65|335.05|336.65|335.05|336.47|334.87|0
1644342810000|2022-02-08 17:53:30|336.84|335.24|336.84|335.24|336.84|335.24|336.84|335.24|0
1644342820000|2022-02-08 17:53:40|336.65|335.05|336.65|335.05|336.65|335.05|336.65|335.05|0
1644342830000|2022-02-08 17:53:50|336.47|334.87|336.47|334.87|336.47|334.87|336.47|334.87|0
1644342840000|2022-02-08 17:54:00|336.55|334.95|336.28|334.68|336.55|334.95|336.28|334.68|0
1644342850000|2022-02-08 17:54:10|336.37|334.77|336.28|334.68|336.46|334.86|336.28|334.68|0
1644342860000|2022-02-08 17:54:20|336.09|334.49|335.91|334.31|336.09|334.49|335.91|334.31|0
1644342870000|2022-02-08 17:54:30|336.09|334.49|336.84|335.24|336.84|335.24|336.09|334.49|0
1644342880000|2022-02-08 17:54:40|336.65|335.05|336.09|334.49|336.65|335.05|336.09|334.49|0
1644342890000|2022-02-08 17:54:50|335.91|334.31|336.09|334.49|336.09|334.49|335.91|334.31|0
1644342900000|2022-02-08 17:55:00|336.18|334.58|335.54|333.94|336.18|334.58|335.54|333.94|0
1644342910000|2022-02-08 17:55:10|335.72|334.12|335.35|333.75|335.72|334.12|335.35|333.75|0
1644342920000|2022-02-08 17:55:20|335.54|333.94|335.54|333.94|335.54|333.94|335.54|333.94|0
1644342930000|2022-02-08 17:55:30|335.35|333.75|335.72|334.12|335.72|334.12|335.35|333.75|0
1644342940000|2022-02-08 17:55:40|335.54|333.94|335.91|334.31|335.91|334.31|335.54|333.94|0
1644342950000|2022-02-08 17:55:50|335.72|334.12|335.72|334.12|335.72|334.12|335.72|334.12|0
1644342960000|2022-02-08 17:56:00|335.54|333.94|335.72|334.12|335.72|334.12|335.54|333.94|0
1644342970000|2022-02-08 17:56:10|335.91|334.31|335.54|333.94|335.91|334.31|335.54|333.94|0
1644342980000|2022-02-08 17:56:20|335.35|333.75|335.54|333.94|335.54|333.94|335.35|333.75|0
1644342990000|2022-02-08 17:56:30|335.72|334.12|335.54|333.94|335.72|334.12|335.54|333.94|0
1644343000000|2022-02-08 17:56:40|335.72|334.12|335.54|333.94|335.72|334.12|335.54|333.94|0
1644343010000|2022-02-08 17:56:50|335.72|334.12|335.91|334.31|335.91|334.31|335.72|334.12|0
1644343020000|2022-02-08 17:57:00|335.72|334.12|335.91|334.31|335.91|334.31|335.72|334.12|0
1644343030000|2022-02-08 17:57:10|335.72|334.12|335.91|334.31|335.91|334.31|335.63|334.03|0
1644343040000|2022-02-08 17:57:20|335.72|334.12|335.44|333.84|335.72|334.12|335.35|333.75|0
1644343050000|2022-02-08 17:57:30|335.54|333.94|335.17|333.57|335.54|333.94|335.17|333.57|0
1644343060000|2022-02-08 17:57:40|334.98|333.38|334.98|333.38|334.98|333.38|334.98|333.38|0
1644343070000|2022-02-08 17:57:50|334.8|333.2|334.8|333.2|334.8|333.2|334.8|333.2|0
1644343080000|2022-02-08 17:58:00|334.98|333.38|334.98|333.38|334.98|333.38|334.8|333.2|0
1644343090000|2022-02-08 17:58:10|335.17|333.57|335.17|333.57|335.17|333.57|334.98|333.38|0
1644343100000|2022-02-08 17:58:20|335.35|333.75|335.35|333.75|335.35|333.75|335.35|333.75|0
1644343110000|2022-02-08 17:58:30|335.17|333.57|334.61|333.01|335.17|333.57|334.61|333.01|0
1644343120000|2022-02-08 17:58:40|334.79|333.19|334.61|333.01|334.79|333.19|334.61|333.01|0
1644343140000|2022-02-08 17:59:00|334.42|332.82|333.69|332.09|334.42|332.82|333.69|332.09|0
1644343150000|2022-02-08 17:59:10|333.87|332.27|333.87|332.27|334.06|332.46|333.87|332.27|0
1644343160000|2022-02-08 17:59:20|334.24|332.64|334.42|332.82|334.42|332.82|334.24|332.64|0
1644343170000|2022-02-08 17:59:30|334.24|332.64|334.24|332.64|334.24|332.64|334.24|332.64|0
1644343180000|2022-02-08 17:59:40|334.05|332.45|334.24|332.64|334.24|332.64|334.05|332.45|0
1644343200000|2022-02-08 18:00:00|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1644343210000|2022-02-08 18:00:10|333.87|332.27|334.42|332.82|334.42|332.82|333.87|332.27|0
1644343220000|2022-02-08 18:00:20|334.24|332.64|334.24|332.64|334.42|332.82|334.24|332.64|0
1644343230000|2022-02-08 18:00:30|334.05|332.45|334.14|332.54|334.24|332.64|333.87|332.27|0
1644343240000|2022-02-08 18:00:40|334.24|332.64|333.87|332.27|334.24|332.64|333.87|332.27|0
1644343250000|2022-02-08 18:00:50|334.42|332.82|334.24|332.64|334.42|332.82|334.24|332.64|0
1644343260000|2022-02-08 18:01:00|334.05|332.45|333.87|332.27|334.05|332.45|333.87|332.27|0
1644343270000|2022-02-08 18:01:10|333.68|332.08|333.13|331.53|333.68|332.08|333.13|331.53|0
1644343280000|2022-02-08 18:01:20|332.95|331.35|332.76|331.16|332.95|331.35|332.58|330.98|0
1644343290000|2022-02-08 18:01:30|332.95|331.35|333.13|331.53|333.13|331.53|332.95|331.35|0
1644343300000|2022-02-08 18:01:40|332.95|331.35|333.5|331.9|333.5|331.9|332.95|331.35|0
1644343310000|2022-02-08 18:01:50|333.31|331.71|333.13|331.53|333.31|331.71|333.13|331.53|0
1644343320000|2022-02-08 18:02:00|333.4|331.8|333.5|331.9|333.5|331.9|333.31|331.71|0
1644343330000|2022-02-08 18:02:10|333.68|332.08|334.24|332.64|334.24|332.64|333.68|332.08|0
1644343340000|2022-02-08 18:02:20|334.05|332.45|334.05|332.45|334.24|332.64|334.05|332.45|0
1644343350000|2022-02-08 18:02:30|333.87|332.27|334.05|332.45|334.05|332.45|333.87|332.27|0
1644343360000|2022-02-08 18:02:40|334.24|332.64|334.42|332.82|334.42|332.82|334.24|332.64|0
1644343370000|2022-02-08 18:02:50|334.24|332.64|334.42|332.82|334.42|332.82|334.24|332.64|0
1644343380000|2022-02-08 18:03:00|334.24|332.64|334.24|332.64|334.42|332.82|334.24|332.64|0
1644343390000|2022-02-08 18:03:10|334.42|332.82|334.42|332.82|334.42|332.82|334.42|332.82|0
1644343400000|2022-02-08 18:03:20|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1644343410000|2022-02-08 18:03:30|333.68|332.08|333.68|332.08|333.87|332.27|333.68|332.08|0
1644343420000|2022-02-08 18:03:40|333.31|331.71|333.5|331.9|333.5|331.9|333.31|331.71|0
1644343430000|2022-02-08 18:03:50|333.68|332.08|333.87|332.27|334.05|332.45|333.68|332.08|0
1644343440000|2022-02-08 18:04:00|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1644343450000|2022-02-08 18:04:10|333.87|332.27|334.05|332.45|334.05|332.45|333.87|332.27|0
1644343460000|2022-02-08 18:04:20|333.87|332.27|333.5|331.9|333.87|332.27|333.5|331.9|0
1644343470000|2022-02-08 18:04:30|333.31|331.71|333.31|331.71|333.31|331.71|333.13|331.53|0
1644343480000|2022-02-08 18:04:40|333.13|331.53|333.31|331.71|333.31|331.71|333.13|331.53|0
1644343490000|2022-02-08 18:04:50|333.5|331.9|333.68|332.08|333.68|332.08|333.5|331.9|0
1644343500000|2022-02-08 18:05:00|333.87|332.27|333.68|332.08|333.87|332.27|333.68|332.08|0
1644343510000|2022-02-08 18:05:10|333.87|332.27|333.87|332.27|333.87|332.27|333.68|332.08|0
1644343520000|2022-02-08 18:05:20|334.05|332.45|334.05|332.45|334.05|332.45|334.05|332.45|0
1644343530000|2022-02-08 18:05:30|333.87|332.27|333.87|332.27|334.05|332.45|333.87|332.27|0
1644343550000|2022-02-08 18:05:50|333.68|332.08|333.58|331.98|333.68|332.08|333.58|331.98|0
1644343560000|2022-02-08 18:06:00|333.68|332.08|333.31|331.71|333.68|332.08|333.31|331.71|0
1644343570000|2022-02-08 18:06:10|333.13|331.53|332.76|331.16|333.13|331.53|332.76|331.16|0
1644343580000|2022-02-08 18:06:20|332.94|331.34|332.94|331.34|332.94|331.34|332.94|331.34|0
1644343600000|2022-02-08 18:06:40|333.13|331.53|333.86|332.26|333.86|332.26|333.13|331.53|0
1644343610000|2022-02-08 18:06:50|334.23|332.63|334.23|332.63|334.6|333|334.05|332.45|0
1644343620000|2022-02-08 18:07:00|334.05|332.45|333.31|331.71|334.05|332.45|333.31|331.71|0
1644343630000|2022-02-08 18:07:10|333.49|331.89|333.58|331.98|333.58|331.98|333.49|331.89|0
1644343640000|2022-02-08 18:07:20|333.13|331.53|332.76|331.16|333.21|331.61|332.76|331.16|0
1644343650000|2022-02-08 18:07:30|332.57|330.97|332.76|331.16|332.76|331.16|332.57|330.97|0
1644343660000|2022-02-08 18:07:40|332.39|330.79|332.57|330.97|332.57|330.97|332.39|330.79|0
1644343670000|2022-02-08 18:07:50|332.39|330.79|332.02|330.42|332.57|330.97|332.02|330.42|0
1644343680000|2022-02-08 18:08:00|332.2|330.6|332.76|331.16|332.76|331.16|332.2|330.6|0
1644343690000|2022-02-08 18:08:10|332.84|331.24|333.12|331.52|333.12|331.52|332.84|331.24|0
1644343700000|2022-02-08 18:08:20|333.31|331.71|333.49|331.89|333.49|331.89|333.12|331.52|0
1644343710000|2022-02-08 18:08:30|333.31|331.71|333.12|331.52|333.31|331.71|333.12|331.52|0
1644343720000|2022-02-08 18:08:40|332.94|331.34|332.94|331.34|332.94|331.34|332.94|331.34|0
1644343730000|2022-02-08 18:08:50|333.12|331.52|332.94|331.34|333.12|331.52|332.76|331.16|0
1644343740000|2022-02-08 18:09:00|332.57|330.97|332.57|330.97|332.57|330.97|332.57|330.97|0
1644343750000|2022-02-08 18:09:10|332.02|330.42|332.02|330.42|332.2|330.6|332.02|330.42|0
1644343760000|2022-02-08 18:09:20|332.2|330.6|332.39|330.79|332.39|330.79|332.2|330.6|0
1644343770000|2022-02-08 18:09:30|332.57|330.97|332.39|330.79|332.57|330.97|332.39|330.79|0
1644343780000|2022-02-08 18:09:40|332.29|330.69|332.75|331.15|332.75|331.15|332.29|330.69|0
1644343790000|2022-02-08 18:09:50|332.84|331.24|332.57|330.97|332.84|331.24|332.57|330.97|0
1644343800000|2022-02-08 18:10:00|332.75|331.15|332.02|330.42|332.75|331.15|332.02|330.42|0
1644343810000|2022-02-08 18:10:10|332.2|330.6|331.83|330.23|332.2|330.6|331.83|330.23|0
1644343820000|2022-02-08 18:10:20|331.46|329.86|331.28|329.68|331.46|329.86|331.28|329.68|0
1644343830000|2022-02-08 18:10:30|331.46|329.86|331.65|330.05|331.65|330.05|331.28|329.68|0
1644343840000|2022-02-08 18:10:40|331.83|330.23|332.2|330.6|332.38|330.78|331.65|330.05|0
1644343850000|2022-02-08 18:10:50|332.1|330.5|332.2|330.6|332.2|330.6|332.1|330.5|0
1644343860000|2022-02-08 18:11:00|332.38|330.78|332.57|330.97|332.57|330.97|332.38|330.78|0
1644343870000|2022-02-08 18:11:10|332.75|331.15|332.94|331.34|332.94|331.34|332.75|331.15|0
1644343880000|2022-02-08 18:11:20|333.12|331.52|333.31|331.71|333.31|331.71|333.12|331.52|0
1644343890000|2022-02-08 18:11:30|333.12|331.52|333.68|332.08|333.68|332.08|333.12|331.52|0
1644343900000|2022-02-08 18:11:40|333.86|332.26|333.68|332.08|333.86|332.26|333.68|332.08|0
1644343910000|2022-02-08 18:11:50|334.05|332.45|333.68|332.08|334.05|332.45|333.68|332.08|0
1644343920000|2022-02-08 18:12:00|333.49|331.89|333.95|332.35|333.95|332.35|333.49|331.89|0
1644343930000|2022-02-08 18:12:10|334.04|332.44|333.86|332.26|334.04|332.44|333.86|332.26|0
1644343940000|2022-02-08 18:12:20|334.04|332.44|334.04|332.44|334.23|332.63|334.04|332.44|0
1644343950000|2022-02-08 18:12:30|333.86|332.26|334.04|332.44|334.04|332.44|333.86|332.26|0
1644343960000|2022-02-08 18:12:40|334.13|332.53|334.04|332.44|334.13|332.53|334.04|332.44|0
1644343970000|2022-02-08 18:12:50|333.86|332.26|333.95|332.35|334.04|332.44|333.86|332.26|0
1644343980000|2022-02-08 18:13:00|333.86|332.26|333.67|332.07|333.86|332.26|333.67|332.07|0
1644343990000|2022-02-08 18:13:10|333.86|332.26|333.58|331.98|333.86|332.26|333.58|331.98|0
1644344000000|2022-02-08 18:13:20|333.49|331.89|333.86|332.26|333.86|332.26|333.49|331.89|0
1644344010000|2022-02-08 18:13:30|333.95|332.35|333.86|332.26|334.04|332.44|333.86|332.26|0
1644344020000|2022-02-08 18:13:40|334.04|332.44|334.23|332.63|334.23|332.63|334.04|332.44|0
1644344030000|2022-02-08 18:13:50|334.41|332.81|334.41|332.81|334.41|332.81|334.23|332.63|0
1644344040000|2022-02-08 18:14:00|334.23|332.63|334.04|332.44|334.23|332.63|334.04|332.44|0
1644344050000|2022-02-08 18:14:10|334.23|332.63|334.23|332.63|334.23|332.63|334.23|332.63|0
1644344060000|2022-02-08 18:14:20|334.41|332.81|334.04|332.44|334.41|332.81|333.86|332.26|0
1644344070000|2022-02-08 18:14:30|333.86|332.26|334.04|332.44|334.04|332.44|333.86|332.26|0
1644344080000|2022-02-08 18:14:40|333.86|332.26|334.04|332.44|334.04|332.44|333.86|332.26|0
1644344090000|2022-02-08 18:14:50|334.23|332.63|334.32|332.72|334.32|332.72|334.23|332.63|0
1644344100000|2022-02-08 18:15:00|334.04|332.44|333.67|332.07|334.04|332.44|333.67|332.07|0
1644344110000|2022-02-08 18:15:10|333.86|332.26|333.86|332.26|333.86|332.26|333.67|332.07|0
1644344120000|2022-02-08 18:15:20|333.67|332.07|333.49|331.89|333.67|332.07|333.49|331.89|0
1644344130000|2022-02-08 18:15:30|333.67|332.07|332.75|331.15|333.67|332.07|332.75|331.15|0
1644344140000|2022-02-08 18:15:40|332.93|331.33|332.75|331.15|332.93|331.33|332.75|331.15|0
1644344150000|2022-02-08 18:15:50|332.93|331.33|332.47|330.87|332.93|331.33|332.47|330.87|0
1644344160000|2022-02-08 18:16:00|332.57|330.97|332.2|330.6|332.57|330.97|332.2|330.6|0
1644344170000|2022-02-08 18:16:10|332.01|330.41|331.83|330.23|332.2|330.6|331.83|330.23|0
1644344180000|2022-02-08 18:16:20|332.01|330.41|331.46|329.86|332.01|330.41|331.09|329.49|0
1644344190000|2022-02-08 18:16:30|331.64|330.04|331.27|329.67|331.64|330.04|331.27|329.67|0
1644344200000|2022-02-08 18:16:40|331.46|329.86|330.54|328.94|331.46|329.86|330.54|328.94|0
1644344210000|2022-02-08 18:16:50|330.35|328.75|329.25|327.65|330.35|328.75|329.25|327.65|0
1644344220000|2022-02-08 18:17:00|329.07|327.47|329.25|327.65|329.44|327.84|329.07|327.47|0
1644344230000|2022-02-08 18:17:10|329.07|327.47|328.7|327.1|329.07|327.47|328.52|326.92|0
1644344240000|2022-02-08 18:17:20|328.52|326.92|329.25|327.65|329.25|327.65|328.52|326.92|0
1644344250000|2022-02-08 18:17:30|329.07|327.47|328.97|327.37|329.07|327.47|328.97|327.37|0
1644344260000|2022-02-08 18:17:40|329.07|327.47|329.25|327.65|329.25|327.65|329.07|327.47|0
1644344270000|2022-02-08 18:17:50|329.44|327.84|329.62|328.02|329.8|328.2|329.44|327.84|0
1644344280000|2022-02-08 18:18:00|329.8|328.2|330.35|328.75|330.35|328.75|329.8|328.2|0
1644344290000|2022-02-08 18:18:10|330.91|329.31|331.09|329.49|331.09|329.49|330.81|329.21|0
1644344300000|2022-02-08 18:18:20|331.27|329.67|331.09|329.49|331.27|329.67|331.09|329.49|0
1644344310000|2022-02-08 18:18:30|331.64|330.04|331.64|330.04|331.64|330.04|331.46|329.86|0
1644344320000|2022-02-08 18:18:40|331.73|330.13|332.01|330.41|332.01|330.41|331.64|330.04|0
1644344330000|2022-02-08 18:18:50|331.83|330.23|332.01|330.41|332.01|330.41|331.64|330.04|0
1644344340000|2022-02-08 18:19:00|332.19|330.59|332.1|330.5|332.19|330.59|332.1|330.5|0
1644344350000|2022-02-08 18:19:10|332.38|330.78|332.01|330.41|332.38|330.78|332.01|330.41|0
1644344360000|2022-02-08 18:19:20|332.19|330.59|332.01|330.41|332.19|330.59|332.01|330.41|0
1644344370000|2022-02-08 18:19:30|331.83|330.23|331.46|329.86|331.83|330.23|331.46|329.86|0
1644344380000|2022-02-08 18:19:40|331.27|329.67|331.27|329.67|331.27|329.67|331.27|329.67|0
1644344390000|2022-02-08 18:19:50|331.09|329.49|330.9|329.3|331.09|329.49|330.9|329.3|0
1644344400000|2022-02-08 18:20:00|331.09|329.49|330.35|328.75|331.09|329.49|330.35|328.75|0
1644344410000|2022-02-08 18:20:10|330.17|328.57|330.35|328.75|330.35|328.75|330.17|328.57|0
1644344420000|2022-02-08 18:20:20|330.26|328.66|330.17|328.57|330.35|328.75|330.17|328.57|0
1644344430000|2022-02-08 18:20:30|330.54|328.94|329.98|328.38|330.54|328.94|329.98|328.38|0
1644344440000|2022-02-08 18:20:40|330.17|328.57|329.8|328.2|330.17|328.57|329.8|328.2|0
1644344450000|2022-02-08 18:20:50|330.17|328.57|330.54|328.94|330.54|328.94|330.07|328.47|0
1644344460000|2022-02-08 18:21:00|330.72|329.12|331.27|329.67|331.27|329.67|330.72|329.12|0
1644344470000|2022-02-08 18:21:10|331.09|329.49|331.46|329.86|331.46|329.86|331.09|329.49|0
1644344480000|2022-02-08 18:21:20|331.09|329.49|331.09|329.49|331.09|329.49|330.9|329.3|0
1644344490000|2022-02-08 18:21:30|331.27|329.67|331.46|329.86|331.46|329.86|331.27|329.67|0
1644344500000|2022-02-08 18:21:40|331.64|330.04|331.45|329.85|331.64|330.04|331.45|329.85|0
1644344510000|2022-02-08 18:21:50|331.27|329.67|331.45|329.85|331.45|329.85|331.27|329.67|0
1644344520000|2022-02-08 18:22:00|331.27|329.67|331.64|330.04|331.64|330.04|331.27|329.67|0
1644344530000|2022-02-08 18:22:10|331.82|330.22|331.45|329.85|331.82|330.22|331.45|329.85|0
1644344540000|2022-02-08 18:22:20|331.27|329.67|331.45|329.85|331.45|329.85|331.27|329.67|0
1644344550000|2022-02-08 18:22:30|331.27|329.67|331.45|329.85|331.45|329.85|331.27|329.67|0
1644344560000|2022-02-08 18:22:40|331.27|329.67|330.72|329.12|331.27|329.67|330.72|329.12|0
1644344570000|2022-02-08 18:22:50|330.9|329.3|331.27|329.67|331.27|329.67|330.9|329.3|0
1644344580000|2022-02-08 18:23:00|331.17|329.57|330.9|329.3|331.17|329.57|330.9|329.3|0
1644344590000|2022-02-08 18:23:10|330.72|329.12|330.53|328.93|330.72|329.12|330.53|328.93|0
1644344600000|2022-02-08 18:23:20|330.35|328.75|330.35|328.75|330.35|328.75|330.17|328.57|0
1644344610000|2022-02-08 18:23:30|330.53|328.93|329.8|328.2|330.53|328.93|329.8|328.2|0
1644344620000|2022-02-08 18:23:40|329.7|328.1|329.8|328.2|329.98|328.38|329.61|328.01|0
1644344630000|2022-02-08 18:23:50|329.89|328.29|329.98|328.38|329.98|328.38|329.8|328.2|0
1644344640000|2022-02-08 18:24:00|329.8|328.2|329.8|328.2|329.98|328.38|329.8|328.2|0
1644344650000|2022-02-08 18:24:10|329.98|328.38|329.61|328.01|329.98|328.38|329.61|328.01|0
1644344660000|2022-02-08 18:24:20|329.7|328.1|329.8|328.2|329.8|328.2|329.61|328.01|0
1644344670000|2022-02-08 18:24:30|329.61|328.01|329.61|328.01|329.61|328.01|329.43|327.83|0
1644344680000|2022-02-08 18:24:40|329.8|328.2|329.8|328.2|329.8|328.2|329.61|328.01|0
1644344690000|2022-02-08 18:24:50|329.61|328.01|329.61|328.01|329.61|328.01|329.61|328.01|0
1644344700000|2022-02-08 18:25:00|329.25|327.65|328.88|327.28|329.25|327.65|328.88|327.28|0
1644344710000|2022-02-08 18:25:10|328.51|326.91|329.61|328.01|329.61|328.01|328.51|326.91|0
1644344720000|2022-02-08 18:25:20|329.43|327.83|329.43|327.83|329.43|327.83|329.43|327.83|0
1644344730000|2022-02-08 18:25:30|329.33|327.73|329.25|327.65|329.33|327.73|329.25|327.65|0
1644344740000|2022-02-08 18:25:40|329.43|327.83|329.43|327.83|329.43|327.83|329.33|327.73|0
1644344750000|2022-02-08 18:25:50|329.25|327.65|329.15|327.55|329.25|327.65|328.88|327.28|0
1644344760000|2022-02-08 18:26:00|328.69|327.09|328.33|326.73|328.69|327.09|328.33|326.73|0
1644344770000|2022-02-08 18:26:10|327.96|326.36|327.59|325.99|327.96|326.36|327.23|325.63|0
1644344780000|2022-02-08 18:26:20|327.78|326.18|328.33|326.73|328.33|326.73|327.78|326.18|0
1644344790000|2022-02-08 18:26:30|327.96|326.36|328.14|326.54|328.14|326.54|327.96|326.36|0
1644344800000|2022-02-08 18:26:40|327.96|326.36|328.14|326.54|328.14|326.54|327.96|326.36|0
1644344810000|2022-02-08 18:26:50|327.78|326.18|327.78|326.18|327.96|326.36|327.78|326.18|0
1644344820000|2022-02-08 18:27:00|327.96|326.36|328.69|327.09|328.69|327.09|327.96|326.36|0
1644344830000|2022-02-08 18:27:10|328.33|326.73|328.33|326.73|328.41|326.81|328.33|326.73|0
1644344840000|2022-02-08 18:27:20|328.14|326.54|327.96|326.36|328.14|326.54|327.78|326.18|0
1644344850000|2022-02-08 18:27:30|327.78|326.18|327.96|326.36|327.96|326.36|327.78|326.18|0
1644344860000|2022-02-08 18:27:40|327.78|326.18|328.33|326.73|328.33|326.73|327.78|326.18|0
1644344870000|2022-02-08 18:27:50|328.51|326.91|328.51|326.91|328.69|327.09|328.51|326.91|0
1644344880000|2022-02-08 18:28:00|328.69|327.09|328.69|327.09|328.69|327.09|328.51|326.91|0
1644344890000|2022-02-08 18:28:10|329.24|327.64|328.69|327.09|329.24|327.64|328.69|327.09|0
1644344900000|2022-02-08 18:28:20|328.88|327.28|329.24|327.64|329.24|327.64|328.88|327.28|0
1644344910000|2022-02-08 18:28:30|329.06|327.46|328.69|327.09|329.06|327.46|328.69|327.09|0
1644344920000|2022-02-08 18:28:40|328.88|327.28|329.06|327.46|329.06|327.46|328.88|327.28|0
1644344930000|2022-02-08 18:28:50|329.24|327.64|329.43|327.83|329.43|327.83|329.24|327.64|0
1644344940000|2022-02-08 18:29:00|329.24|327.64|329.61|328.01|329.61|328.01|329.06|327.46|0
1644344950000|2022-02-08 18:29:10|329.43|327.83|328.88|327.28|329.43|327.83|328.88|327.28|0
1644344960000|2022-02-08 18:29:20|329.06|327.46|329.06|327.46|329.06|327.46|329.06|327.46|0
1644344970000|2022-02-08 18:29:30|329.24|327.64|329.24|327.64|329.43|327.83|329.24|327.64|0
1644344980000|2022-02-08 18:29:40|328.88|327.28|328.88|327.28|328.88|327.28|328.51|326.91|0
1644344990000|2022-02-08 18:29:50|328.87|327.27|328.69|327.09|328.87|327.27|328.69|327.09|0
1644345000000|2022-02-08 18:30:00|328.78|327.18|328.87|327.27|329.06|327.46|328.78|327.18|0
1644345010000|2022-02-08 18:30:10|328.69|327.09|328.87|327.27|328.87|327.27|328.51|326.91|0
1644345020000|2022-02-08 18:30:20|329.43|327.83|329.61|328.01|329.61|328.01|329.43|327.83|0
1644345030000|2022-02-08 18:30:30|329.79|328.19|330.34|328.74|330.34|328.74|329.79|328.19|0
1644345040000|2022-02-08 18:30:40|330.25|328.65|329.98|328.38|330.34|328.74|329.98|328.38|0
1644345050000|2022-02-08 18:30:50|329.79|328.19|330.06|328.46|330.16|328.56|329.79|328.19|0
1644345060000|2022-02-08 18:31:00|329.98|328.38|330.16|328.56|330.16|328.56|329.98|328.38|0
1644345070000|2022-02-08 18:31:10|330.34|328.74|330.53|328.93|330.53|328.93|330.34|328.74|0
1644345080000|2022-02-08 18:31:20|330.71|329.11|330.71|329.11|330.71|329.11|330.71|329.11|0
1644345090000|2022-02-08 18:31:30|330.53|328.93|331.26|329.66|331.26|329.66|330.53|328.93|0
1644345100000|2022-02-08 18:31:40|331.45|329.85|331.45|329.85|331.45|329.85|331.26|329.66|0
1644345110000|2022-02-08 18:31:50|331.26|329.66|331.08|329.48|331.26|329.66|331.08|329.48|0
1644345120000|2022-02-08 18:32:00|331.26|329.66|331.26|329.66|331.45|329.85|331.26|329.66|0
1644345140000|2022-02-08 18:32:20|331.63|330.03|331.45|329.85|331.63|330.03|331.26|329.66|0
1644345150000|2022-02-08 18:32:30|331.63|330.03|331.72|330.12|331.72|330.12|331.63|330.03|0
1644345160000|2022-02-08 18:32:40|331.63|330.03|331.63|330.03|331.81|330.21|331.63|330.03|0
1644345170000|2022-02-08 18:32:50|331.81|330.21|332|330.4|332|330.4|331.81|330.21|0
1644345180000|2022-02-08 18:33:00|331.63|330.03|331.45|329.85|331.63|330.03|331.45|329.85|0
1644345190000|2022-02-08 18:33:10|331.26|329.66|331.63|330.03|331.63|330.03|331.26|329.66|0
1644345200000|2022-02-08 18:33:20|331.45|329.85|331.08|329.48|331.63|330.03|331.08|329.48|0
1644345220000|2022-02-08 18:33:40|331.26|329.66|331.63|330.03|331.63|330.03|331.26|329.66|0
1644345230000|2022-02-08 18:33:50|331.45|329.85|331.45|329.85|331.45|329.85|331.45|329.85|0
1644345240000|2022-02-08 18:34:00|331.26|329.66|331.35|329.75|331.35|329.75|331.26|329.66|0
1644345250000|2022-02-08 18:34:10|331.26|329.66|331.26|329.66|331.26|329.66|331.08|329.48|0
1644345260000|2022-02-08 18:34:20|331.08|329.48|331.08|329.48|331.08|329.48|331.08|329.48|0
1644345270000|2022-02-08 18:34:30|331.26|329.66|331.26|329.66|331.26|329.66|331.26|329.66|0
1644345280000|2022-02-08 18:34:40|331.08|329.48|331.26|329.66|331.26|329.66|331.08|329.48|0
1644345290000|2022-02-08 18:34:50|331.16|329.56|331.63|330.03|331.63|330.03|331.16|329.56|0
1644345300000|2022-02-08 18:35:00|331.53|329.93|332.73|331.13|332.73|331.13|331.53|329.93|0
1644345310000|2022-02-08 18:35:10|332.18|330.58|332.37|330.77|332.55|330.95|332.18|330.58|0
1644345320000|2022-02-08 18:35:20|332.73|331.13|332.73|331.13|332.92|331.32|332.73|331.13|0
1644345330000|2022-02-08 18:35:30|332.92|331.32|332.92|331.32|333.1|331.5|332.92|331.32|0
1644345340000|2022-02-08 18:35:40|333.01|331.41|332.92|331.32|333.1|331.5|332.92|331.32|0
1644345350000|2022-02-08 18:35:50|332.73|331.13|332.55|330.95|332.73|331.13|332.55|330.95|0
1644345360000|2022-02-08 18:36:00|332.73|331.13|333.1|331.5|333.29|331.69|332.73|331.13|0
1644345370000|2022-02-08 18:36:10|332.92|331.32|332.73|331.13|332.92|331.32|332.73|331.13|0
1644345380000|2022-02-08 18:36:20|332.82|331.22|333.29|331.69|333.29|331.69|332.82|331.22|0
1644345390000|2022-02-08 18:36:30|333.47|331.87|333.47|331.87|333.66|332.06|333.29|331.69|0
1644345400000|2022-02-08 18:36:40|333.66|332.06|333.29|331.69|333.66|332.06|333.29|331.69|0
1644345410000|2022-02-08 18:36:50|332.92|331.32|333.01|331.41|333.1|331.5|332.92|331.32|0
1644345420000|2022-02-08 18:37:00|332.92|331.32|332.82|331.22|332.92|331.32|332.82|331.22|0
1644345430000|2022-02-08 18:37:10|332.55|330.95|332.73|331.13|332.82|331.22|332.55|330.95|0
1644345440000|2022-02-08 18:37:20|332|330.4|332.36|330.76|332.36|330.76|331.81|330.21|0
1644345450000|2022-02-08 18:37:30|332.18|330.58|332.18|330.58|332.18|330.58|332|330.4|0
1644345460000|2022-02-08 18:37:40|331.81|330.21|331.44|329.84|331.81|330.21|331.26|329.66|0
1644345470000|2022-02-08 18:37:50|331.81|330.21|331.81|330.21|331.81|330.21|331.63|330.03|0
1644345480000|2022-02-08 18:38:00|331.63|330.03|331.26|329.66|331.63|330.03|331.26|329.66|0
1644345490000|2022-02-08 18:38:10|331.07|329.47|330.34|328.74|331.07|329.47|330.34|328.74|0
1644345500000|2022-02-08 18:38:20|329.97|328.37|330.24|328.64|330.34|328.74|329.97|328.37|0
1644345510000|2022-02-08 18:38:30|330.34|328.74|330.52|328.92|331.07|329.47|330.34|328.74|0
1644345520000|2022-02-08 18:38:40|330.15|328.55|330.34|328.74|330.52|328.92|330.15|328.55|0
1644345530000|2022-02-08 18:38:50|330.15|328.55|330.52|328.92|330.52|328.92|330.15|328.55|0
1644345540000|2022-02-08 18:39:00|330.34|328.74|330.52|328.92|330.52|328.92|330.34|328.74|0
1644345550000|2022-02-08 18:39:10|330.34|328.74|330.34|328.74|330.52|328.92|330.15|328.55|0
1644345560000|2022-02-08 18:39:20|330.15|328.55|330.34|328.74|330.34|328.74|330.15|328.55|0
1644345570000|2022-02-08 18:39:30|330.15|328.55|329.79|328.19|330.15|328.55|329.79|328.19|0
1644345580000|2022-02-08 18:39:40|329.42|327.82|329.05|327.45|329.42|327.82|329.05|327.45|0
1644345590000|2022-02-08 18:39:50|329.23|327.63|329.97|328.37|329.97|328.37|329.23|327.63|0
1644345600000|2022-02-08 18:40:00|329.79|328.19|330.24|328.64|330.24|328.64|329.79|328.19|0
1644345610000|2022-02-08 18:40:10|330.34|328.74|330.34|328.74|330.52|328.92|330.15|328.55|0
1644345620000|2022-02-08 18:40:20|330.15|328.55|329.97|328.37|330.15|328.55|329.78|328.18|0
1644345630000|2022-02-08 18:40:30|330.15|328.55|330.15|328.55|330.34|328.74|330.15|328.55|0
1644345640000|2022-02-08 18:40:40|330.34|328.74|330.34|328.74|330.34|328.74|330.15|328.55|0
1644345650000|2022-02-08 18:40:50|330.15|328.55|330.15|328.55|330.15|328.55|330.15|328.55|0
1644345660000|2022-02-08 18:41:00|330.34|328.74|330.15|328.55|330.34|328.74|330.15|328.55|0
1644345670000|2022-02-08 18:41:10|330.34|328.74|330.15|328.55|330.7|329.1|330.15|328.55|0
1644345680000|2022-02-08 18:41:20|329.05|327.45|329.23|327.63|329.23|327.63|328.87|327.27|0
1644345690000|2022-02-08 18:41:30|328.87|327.27|328.95|327.35|328.95|327.35|328.68|327.08|0
1644345700000|2022-02-08 18:41:40|328.87|327.27|328.5|326.9|328.87|327.27|328.5|326.9|0
1644345710000|2022-02-08 18:41:50|328.32|326.72|328.5|326.9|328.68|327.08|328.32|326.72|0
1644345720000|2022-02-08 18:42:00|328.68|327.08|329.42|327.82|329.42|327.82|328.68|327.08|0
1644345730000|2022-02-08 18:42:10|329.23|327.63|329.6|328|329.69|328.09|329.23|327.63|0
1644345740000|2022-02-08 18:42:20|329.78|328.18|329.78|328.18|329.78|328.18|329.6|328|0
1644345750000|2022-02-08 18:42:30|329.69|328.09|329.5|327.9|329.69|328.09|329.5|327.9|0
1644345760000|2022-02-08 18:42:40|329.23|327.63|329.23|327.63|329.42|327.82|329.23|327.63|0
1644345770000|2022-02-08 18:42:50|329.42|327.82|329.42|327.82|329.42|327.82|329.42|327.82|0
1644345780000|2022-02-08 18:43:00|329.6|328|329.6|328|329.78|328.18|329.6|328|0
1644345790000|2022-02-08 18:43:10|329.23|327.63|328.31|326.71|329.23|327.63|328.22|326.62|0
1644345800000|2022-02-08 18:43:20|328.5|326.9|328.13|326.53|328.5|326.9|328.13|326.53|0
1644345810000|2022-02-08 18:43:30|328.31|326.71|328.4|326.8|328.4|326.8|328.31|326.71|0
1644345820000|2022-02-08 18:43:40|328.13|326.53|328.13|326.53|328.13|326.53|327.95|326.35|0
1644345830000|2022-02-08 18:43:50|328.31|326.71|328.22|326.62|328.5|326.9|328.22|326.62|0
1644345840000|2022-02-08 18:44:00|328.5|326.9|328.5|326.9|328.5|326.9|328.31|326.71|0
1644345850000|2022-02-08 18:44:10|328.68|327.08|328.68|327.08|328.68|327.08|328.5|326.9|0
1644345860000|2022-02-08 18:44:20|328.5|326.9|328.22|326.62|328.5|326.9|328.22|326.62|0
1644345870000|2022-02-08 18:44:30|327.95|326.35|328.5|326.9|328.5|326.9|327.95|326.35|0
1644345880000|2022-02-08 18:44:40|328.31|326.71|328.68|327.08|328.68|327.08|328.31|326.71|0
1644345890000|2022-02-08 18:44:50|328.86|327.26|328.86|327.26|328.86|327.26|328.77|327.17|0
1644345900000|2022-02-08 18:45:00|329.05|327.45|328.5|326.9|329.05|327.45|328.5|326.9|0
1644345910000|2022-02-08 18:45:10|328.68|327.08|328.5|326.9|328.68|327.08|328.31|326.71|0
1644345920000|2022-02-08 18:45:20|328.13|326.53|327.95|326.35|328.13|326.53|327.95|326.35|0
1644345930000|2022-02-08 18:45:30|327.76|326.16|328.03|326.43|328.13|326.53|327.76|326.16|0
1644345940000|2022-02-08 18:45:40|328.31|326.71|327.76|326.16|328.31|326.71|327.76|326.16|0
1644345950000|2022-02-08 18:45:50|327.58|325.98|327.4|325.8|327.76|326.16|327.4|325.8|0
1644345960000|2022-02-08 18:46:00|327.58|325.98|327.95|326.35|328.31|326.71|327.58|325.98|0
1644345970000|2022-02-08 18:46:10|328.31|326.71|328.13|326.53|328.4|326.8|328.13|326.53|0
1644345980000|2022-02-08 18:46:20|328.5|326.9|328.31|326.71|328.5|326.9|328.31|326.71|0
1644345990000|2022-02-08 18:46:30|328.13|326.53|329.23|327.63|329.23|327.63|328.13|326.53|0
1644346000000|2022-02-08 18:46:40|329.5|327.9|329.41|327.81|329.5|327.9|329.41|327.81|0
1644346010000|2022-02-08 18:46:50|329.6|328|330.15|328.55|330.15|328.55|329.6|328|0
1644346020000|2022-02-08 18:47:00|329.87|328.27|329.78|328.18|329.96|328.36|329.6|328|0
1644346030000|2022-02-08 18:47:10|329.6|328|329.6|328|329.6|328|329.6|328|0
1644346040000|2022-02-08 18:47:20|329.78|328.18|329.78|328.18|329.78|328.18|329.41|327.81|0
1644346050000|2022-02-08 18:47:30|329.96|328.36|330.15|328.55|330.15|328.55|329.87|328.27|0
1644346060000|2022-02-08 18:47:40|329.78|328.18|329.6|328|329.78|328.18|329.6|328|0
1644346070000|2022-02-08 18:47:50|329.78|328.18|329.6|328|329.78|328.18|329.6|328|0
1644346080000|2022-02-08 18:48:00|329.78|328.18|329.59|327.99|329.78|328.18|329.59|327.99|0
1644346090000|2022-02-08 18:48:10|329.41|327.81|329.23|327.63|329.41|327.81|329.23|327.63|0
1644346100000|2022-02-08 18:48:20|329.41|327.81|329.59|327.99|329.59|327.99|329.41|327.81|0
1644346110000|2022-02-08 18:48:30|329.41|327.81|329.78|328.18|329.78|328.18|329.41|327.81|0
1644346120000|2022-02-08 18:48:40|329.96|328.36|330.05|328.45|330.05|328.45|329.96|328.36|0
1644346130000|2022-02-08 18:48:50|330.15|328.55|330.15|328.55|330.15|328.55|329.96|328.36|0
1644346140000|2022-02-08 18:49:00|329.96|328.36|329.78|328.18|330.33|328.73|329.78|328.18|0
1644346150000|2022-02-08 18:49:10|329.96|328.36|329.59|327.99|329.96|328.36|329.41|327.81|0
1644346160000|2022-02-08 18:49:20|330.15|328.55|330.15|328.55|330.15|328.55|329.96|328.36|0
1644346170000|2022-02-08 18:49:30|330.33|328.73|330.15|328.55|330.33|328.73|330.15|328.55|0
1644346180000|2022-02-08 18:49:40|329.96|328.36|330.33|328.73|330.51|328.91|329.96|328.36|0
1644346190000|2022-02-08 18:49:50|330.23|328.63|330.51|328.91|330.51|328.91|330.23|328.63|0
1644346200000|2022-02-08 18:50:00|330.33|328.73|329.96|328.36|330.33|328.73|329.96|328.36|0
1644346210000|2022-02-08 18:50:10|329.78|328.18|329.59|327.99|329.78|328.18|329.59|327.99|0
1644346220000|2022-02-08 18:50:20|329.96|328.36|329.96|328.36|329.96|328.36|329.96|328.36|0
1644346230000|2022-02-08 18:50:30|330.05|328.45|330.14|328.54|330.14|328.54|329.96|328.36|0
1644346240000|2022-02-08 18:50:40|329.78|328.18|329.78|328.18|329.78|328.18|329.59|327.99|0
1644346250000|2022-02-08 18:50:50|329.96|328.36|329.04|327.44|329.96|328.36|329.04|327.44|0
1644346260000|2022-02-08 18:51:00|329.41|327.81|329.04|327.44|329.41|327.81|328.86|327.26|0
1644346270000|2022-02-08 18:51:10|329.23|327.63|329.31|327.71|329.41|327.81|329.23|327.63|0
1644346280000|2022-02-08 18:51:20|329.23|327.63|329.23|327.63|329.41|327.81|329.23|327.63|0
1644346290000|2022-02-08 18:51:30|329.22|327.62|328.67|327.07|329.22|327.62|328.67|327.07|0
1644346300000|2022-02-08 18:51:40|328.86|327.26|329.04|327.44|329.04|327.44|328.86|327.26|0
1644346310000|2022-02-08 18:51:50|328.86|327.26|329.04|327.44|329.04|327.44|328.86|327.26|0
1644346320000|2022-02-08 18:52:00|328.86|327.26|327.94|326.34|328.86|327.26|327.76|326.16|0
1644346330000|2022-02-08 18:52:10|327.76|326.16|328.12|326.52|328.12|326.52|327.76|326.16|0
1644346340000|2022-02-08 18:52:20|328.49|326.89|328.12|326.52|328.49|326.89|328.12|326.52|0
1644346350000|2022-02-08 18:52:30|327.84|326.24|327.48|325.88|327.94|326.34|327.48|325.88|0
1644346360000|2022-02-08 18:52:40|327.84|326.24|327.94|326.34|327.94|326.34|327.76|326.16|0
1644346370000|2022-02-08 18:52:50|328.12|326.52|328.12|326.52|328.12|326.52|328.12|326.52|0
1644346380000|2022-02-08 18:53:00|328.31|326.71|329.04|327.44|329.04|327.44|328.31|326.71|0
1644346390000|2022-02-08 18:53:10|328.86|327.26|328.76|327.16|328.86|327.26|328.76|327.16|0
1644346400000|2022-02-08 18:53:20|328.86|327.26|329.04|327.44|329.04|327.44|328.86|327.26|0
1644346410000|2022-02-08 18:53:30|329.22|327.62|328.86|327.26|329.22|327.62|328.86|327.26|0
1644346420000|2022-02-08 18:53:40|329.04|327.44|328.86|327.26|329.04|327.44|328.86|327.26|0
1644346430000|2022-02-08 18:53:50|329.04|327.44|329.04|327.44|329.22|327.62|329.04|327.44|0
1644346440000|2022-02-08 18:54:00|328.86|327.26|328.67|327.07|328.86|327.26|328.49|326.89|0
1644346450000|2022-02-08 18:54:10|328.86|327.26|329.22|327.62|329.22|327.62|328.86|327.26|0
1644346460000|2022-02-08 18:54:20|329.41|327.81|329.04|327.44|329.41|327.81|328.86|327.26|0
1644346470000|2022-02-08 18:54:30|329.13|327.53|329.04|327.44|329.13|327.53|329.04|327.44|0
1644346480000|2022-02-08 18:54:40|328.86|327.26|329.04|327.44|329.22|327.62|328.86|327.26|0
1644346490000|2022-02-08 18:54:50|329.22|327.62|329.22|327.62|329.22|327.62|329.13|327.53|0
1644346500000|2022-02-08 18:55:00|329.41|327.81|329.22|327.62|329.41|327.81|329.22|327.62|0
1644346510000|2022-02-08 18:55:10|329.41|327.81|329.59|327.99|329.59|327.99|329.41|327.81|0
1644346520000|2022-02-08 18:55:20|329.77|328.17|330.14|328.54|330.14|328.54|329.77|328.17|0
1644346530000|2022-02-08 18:55:30|330.32|328.72|330.32|328.72|330.32|328.72|330.32|328.72|0
1644346540000|2022-02-08 18:55:40|330.51|328.91|330.32|328.72|330.51|328.91|330.32|328.72|0
1644346550000|2022-02-08 18:55:50|330.51|328.91|330.51|328.91|330.51|328.91|330.32|328.72|0
1644346560000|2022-02-08 18:56:00|330.32|328.72|330.69|329.09|330.69|329.09|330.14|328.54|0
1644346570000|2022-02-08 18:56:10|330.88|329.28|330.69|329.09|330.88|329.28|330.69|329.09|0
1644346580000|2022-02-08 18:56:20|330.51|328.91|330.6|329|330.69|329.09|330.51|328.91|0
1644346590000|2022-02-08 18:56:30|330.51|328.91|330.51|328.91|330.69|329.09|330.51|328.91|0
1644346600000|2022-02-08 18:56:40|330.32|328.72|330.32|328.72|330.32|328.72|330.32|328.72|0
1644346610000|2022-02-08 18:56:50|330.51|328.91|330.88|329.28|330.88|329.28|330.32|328.72|0
1644346620000|2022-02-08 18:57:00|330.87|329.27|331.15|329.55|331.15|329.55|330.69|329.09|0
1644346630000|2022-02-08 18:57:10|331.06|329.46|331.06|329.46|331.06|329.46|330.87|329.27|0
1644346640000|2022-02-08 18:57:20|330.87|329.27|330.51|328.91|330.87|329.27|330.51|328.91|0
1644346650000|2022-02-08 18:57:30|330.69|329.09|330.69|329.09|330.87|329.27|330.69|329.09|0
1644346660000|2022-02-08 18:57:40|330.78|329.18|330.69|329.09|330.78|329.18|330.69|329.09|0
1644346670000|2022-02-08 18:57:50|330.78|329.18|330.87|329.27|330.87|329.27|330.78|329.18|0
1644346680000|2022-02-08 18:58:00|331.24|329.64|331.24|329.64|331.24|329.64|331.15|329.55|0
1644346690000|2022-02-08 18:58:10|331.43|329.83|331.79|330.19|331.79|330.19|331.24|329.64|0
1644346700000|2022-02-08 18:58:20|332.35|330.75|332.35|330.75|332.35|330.75|332.16|330.56|0
1644346710000|2022-02-08 18:58:30|332.16|330.56|332.16|330.56|332.16|330.56|332.16|330.56|0
1644346720000|2022-02-08 18:58:40|331.98|330.38|331.61|330.01|331.98|330.38|331.61|330.01|0
1644346730000|2022-02-08 18:58:50|331.79|330.19|331.98|330.38|331.98|330.38|331.79|330.19|0
1644346740000|2022-02-08 18:59:00|332.16|330.56|332.35|330.75|332.35|330.75|331.98|330.38|0
1644346750000|2022-02-08 18:59:10|332.16|330.56|332.16|330.56|332.35|330.75|332.16|330.56|0
1644346760000|2022-02-08 18:59:20|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1644346770000|2022-02-08 18:59:30|332.16|330.56|331.98|330.38|332.35|330.75|331.98|330.38|0
1644346780000|2022-02-08 18:59:40|332.07|330.47|332.35|330.75|332.35|330.75|332.07|330.47|0
1644346790000|2022-02-08 18:59:50|332.43|330.83|332.35|330.75|332.72|331.12|332.35|330.75|0
1644346800000|2022-02-08 19:00:00|332.53|330.93|332.71|331.11|333.27|331.67|332.53|330.93|0
1644346810000|2022-02-08 19:00:10|332.9|331.3|332.71|331.11|332.9|331.3|332.71|331.11|0
1644346820000|2022-02-08 19:00:20|332.9|331.3|332.9|331.3|332.9|331.3|332.9|331.3|0
1644346830000|2022-02-08 19:00:30|332.53|330.93|332.53|330.93|332.53|330.93|332.35|330.75|0
1644346840000|2022-02-08 19:00:40|332.35|330.75|333.27|331.67|333.27|331.67|332.35|330.75|0
1644346850000|2022-02-08 19:00:50|333.45|331.85|333.08|331.48|333.64|332.04|333.08|331.48|0
1644346860000|2022-02-08 19:01:00|332.35|330.75|332.35|330.75|332.35|330.75|332.35|330.75|0
1644346870000|2022-02-08 19:01:10|332.53|330.93|332.53|330.93|332.53|330.93|332.35|330.75|0
1644346880000|2022-02-08 19:01:20|331.98|330.38|332.16|330.56|332.16|330.56|331.98|330.38|0
1644346890000|2022-02-08 19:01:30|331.98|330.38|331.98|330.38|332.16|330.56|331.98|330.38|0
1644346900000|2022-02-08 19:01:40|331.79|330.19|331.61|330.01|331.98|330.38|331.61|330.01|0
1644346910000|2022-02-08 19:01:50|331.79|330.19|331.88|330.28|331.98|330.38|331.79|330.19|0
1644346920000|2022-02-08 19:02:00|331.79|330.19|332.34|330.74|332.34|330.74|331.79|330.19|0
1644346930000|2022-02-08 19:02:10|332.16|330.56|332.16|330.56|332.34|330.74|332.16|330.56|0
1644346940000|2022-02-08 19:02:20|331.98|330.38|331.88|330.28|332.06|330.46|331.88|330.28|0
1644346950000|2022-02-08 19:02:30|331.79|330.19|331.98|330.38|331.98|330.38|331.79|330.19|0
1644346960000|2022-02-08 19:02:40|332.16|330.56|332.34|330.74|332.34|330.74|332.16|330.56|0
1644346970000|2022-02-08 19:02:50|332.71|331.11|332.53|330.93|332.71|331.11|332.53|330.93|0
1644346980000|2022-02-08 19:03:00|332.71|331.11|332.71|331.11|332.71|331.11|332.71|331.11|0
1644346990000|2022-02-08 19:03:10|333.08|331.48|332.9|331.3|333.08|331.48|332.9|331.3|0
1644347000000|2022-02-08 19:03:20|332.71|331.11|333.08|331.48|333.08|331.48|332.71|331.11|0
1644347010000|2022-02-08 19:03:30|332.71|331.11|332.53|330.93|332.71|331.11|332.53|330.93|0
1644347020000|2022-02-08 19:03:40|332.71|331.11|332.71|331.11|332.71|331.11|332.71|331.11|0
1644347030000|2022-02-08 19:03:50|332.53|330.93|333.08|331.48|333.08|331.48|332.53|330.93|0
1644347040000|2022-02-08 19:04:00|332.9|331.3|333.08|331.48|333.08|331.48|332.9|331.3|0
1644347050000|2022-02-08 19:04:10|333.27|331.67|333.27|331.67|333.45|331.85|333.27|331.67|0
1644347060000|2022-02-08 19:04:20|333.08|331.48|332.9|331.3|333.27|331.67|332.9|331.3|0
1644347070000|2022-02-08 19:04:30|333.08|331.48|333.27|331.67|333.27|331.67|333.08|331.48|0
1644347080000|2022-02-08 19:04:40|333.08|331.48|333.45|331.85|333.45|331.85|333.08|331.48|0
1644347090000|2022-02-08 19:04:50|333.26|331.66|334|332.4|334|332.4|333.26|331.66|0
1644347100000|2022-02-08 19:05:00|334.37|332.77|334.37|332.77|334.56|332.96|334|332.4|0
1644347110000|2022-02-08 19:05:10|334.19|332.59|334.37|332.77|334.56|332.96|334.19|332.59|0
1644347120000|2022-02-08 19:05:20|334.19|332.59|334.19|332.59|334.37|332.77|334.19|332.59|0
1644347130000|2022-02-08 19:05:30|334.37|332.77|334.74|333.14|334.74|333.14|334.37|332.77|0
1644347140000|2022-02-08 19:05:40|334.56|332.96|334.37|332.77|334.56|332.96|334.37|332.77|0
1644347150000|2022-02-08 19:05:50|334.56|332.96|334.56|332.96|334.56|332.96|334.56|332.96|0
1644347160000|2022-02-08 19:06:00|334.37|332.77|334.37|332.77|334.56|332.96|334.37|332.77|0
1644347170000|2022-02-08 19:06:10|334.19|332.59|334.37|332.77|334.37|332.77|334.19|332.59|0
1644347180000|2022-02-08 19:06:20|334.28|332.68|334.19|332.59|334.28|332.68|334.19|332.59|0
1644347190000|2022-02-08 19:06:30|334|332.4|334|332.4|334|332.4|334|332.4|0
1644347200000|2022-02-08 19:06:40|334.19|332.59|334.19|332.59|334.37|332.77|334.19|332.59|0
1644347210000|2022-02-08 19:06:50|334.37|332.77|334.37|332.77|334.37|332.77|334.37|332.77|0
1644347220000|2022-02-08 19:07:00|334.74|333.14|335.11|333.51|335.11|333.51|334.74|333.14|0
1644347230000|2022-02-08 19:07:10|335.3|333.7|335.11|333.51|335.3|333.7|335.11|333.51|0
1644347250000|2022-02-08 19:07:30|335.3|333.7|335.48|333.88|335.48|333.88|335.3|333.7|0
1644347260000|2022-02-08 19:07:40|335.57|333.97|335.85|334.25|335.85|334.25|335.57|333.97|0
1644347270000|2022-02-08 19:07:50|335.76|334.16|335.3|333.7|335.76|334.16|335.3|333.7|0
1644347280000|2022-02-08 19:08:00|335.48|333.88|335.48|333.88|335.67|334.07|335.48|333.88|0
1644347290000|2022-02-08 19:08:10|335.11|333.51|335.11|333.51|335.3|333.7|335.11|333.51|0
1644347300000|2022-02-08 19:08:20|335.3|333.7|335.11|333.51|335.3|333.7|334.93|333.33|0
1644347310000|2022-02-08 19:08:30|335.3|333.7|335.3|333.7|335.3|333.7|335.11|333.51|0
1644347320000|2022-02-08 19:08:40|335.2|333.6|334.56|332.96|335.2|333.6|334.56|332.96|0
1644347330000|2022-02-08 19:08:50|334.55|332.95|334.37|332.77|334.55|332.95|334.37|332.77|0
1644347340000|2022-02-08 19:09:00|334.55|332.95|334.74|333.14|334.74|333.14|334.55|332.95|0
1644347350000|2022-02-08 19:09:10|334.55|332.95|334.18|332.58|334.55|332.95|334.18|332.58|0
1644347360000|2022-02-08 19:09:20|334|332.4|334|332.4|334|332.4|333.82|332.22|0
1644347370000|2022-02-08 19:09:30|333.82|332.22|333.82|332.22|333.82|332.22|333.63|332.03|0
1644347380000|2022-02-08 19:09:40|333.63|332.03|333.82|332.22|333.82|332.22|333.63|332.03|0
1644347390000|2022-02-08 19:09:50|333.9|332.3|333.63|332.03|334|332.4|333.63|332.03|0
1644347400000|2022-02-08 19:10:00|333.45|331.85|333.26|331.66|333.63|332.03|333.08|331.48|0
1644347410000|2022-02-08 19:10:10|333.45|331.85|333.26|331.66|333.45|331.85|333.08|331.48|0
1644347420000|2022-02-08 19:10:20|333.08|331.48|332.89|331.29|333.08|331.48|332.71|331.11|0
1644347430000|2022-02-08 19:10:30|332.71|331.11|332.71|331.11|332.71|331.11|332.52|330.92|0
1644347440000|2022-02-08 19:10:40|332.89|331.29|332.89|331.29|332.89|331.29|332.71|331.11|0
1644347450000|2022-02-08 19:10:50|333.08|331.48|333.26|331.66|333.26|331.66|333.08|331.48|0
1644347460000|2022-02-08 19:11:00|333.08|331.48|333.26|331.66|333.26|331.66|333.08|331.48|0
1644347470000|2022-02-08 19:11:10|333.44|331.84|333.26|331.66|333.44|331.84|333.26|331.66|0
1644347480000|2022-02-08 19:11:20|333.08|331.48|332.89|331.29|333.08|331.48|332.89|331.29|0
1644347490000|2022-02-08 19:11:30|332.71|331.11|332.71|331.11|332.71|331.11|332.71|331.11|0
1644347500000|2022-02-08 19:11:40|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1644347510000|2022-02-08 19:11:50|332.79|331.19|332.71|331.11|332.89|331.29|332.52|330.92|0
1644347520000|2022-02-08 19:12:00|332.52|330.92|332.52|330.92|332.52|330.92|332.52|330.92|0
1644347530000|2022-02-08 19:12:10|332.89|331.29|332.89|331.29|333.07|331.47|332.89|331.29|0
1644347540000|2022-02-08 19:12:20|333.07|331.47|333.26|331.66|333.26|331.66|333.07|331.47|0
1644347550000|2022-02-08 19:12:30|333.07|331.47|333.07|331.47|333.26|331.66|333.07|331.47|0
1644347560000|2022-02-08 19:12:40|333.26|331.66|332.89|331.29|333.26|331.66|332.89|331.29|0
1644347570000|2022-02-08 19:12:50|333.07|331.47|333.07|331.47|333.07|331.47|333.07|331.47|0
1644347580000|2022-02-08 19:13:00|332.89|331.29|332.15|330.55|332.89|331.29|332.15|330.55|0
1644347590000|2022-02-08 19:13:10|332.52|330.92|332.42|330.82|332.7|331.1|332.34|330.74|0
1644347600000|2022-02-08 19:13:20|332.15|330.55|332.34|330.74|332.34|330.74|332.15|330.55|0
1644347610000|2022-02-08 19:13:30|332.15|330.55|332.15|330.55|332.52|330.92|332.15|330.55|0
1644347620000|2022-02-08 19:13:40|332.52|330.92|332.7|331.1|332.7|331.1|332.52|330.92|0
1644347630000|2022-02-08 19:13:50|333.16|331.56|333.07|331.47|333.26|331.66|333.07|331.47|0
1644347640000|2022-02-08 19:14:00|332.89|331.29|332.7|331.1|332.89|331.29|332.52|330.92|0
1644347650000|2022-02-08 19:14:10|332.89|331.29|332.89|331.29|332.89|331.29|332.7|331.1|0
1644347660000|2022-02-08 19:14:20|333.26|331.66|332.89|331.29|333.26|331.66|332.89|331.29|0
1644347670000|2022-02-08 19:14:30|332.7|331.1|333.07|331.47|333.07|331.47|332.7|331.1|0
1644347680000|2022-02-08 19:14:40|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1644347690000|2022-02-08 19:14:50|332.7|331.1|332.89|331.29|332.89|331.29|332.7|331.1|0
1644347700000|2022-02-08 19:15:00|332.7|331.1|333.07|331.47|333.07|331.47|332.7|331.1|0
1644347710000|2022-02-08 19:15:10|333.26|331.66|332.7|331.1|333.26|331.66|332.7|331.1|0
1644347720000|2022-02-08 19:15:20|332.33|330.73|332.33|330.73|332.33|330.73|332.33|330.73|0
1644347730000|2022-02-08 19:15:30|332.15|330.55|332.52|330.92|332.52|330.92|332.15|330.55|0
1644347740000|2022-02-08 19:15:40|332.33|330.73|331.41|329.81|332.33|330.73|331.41|329.81|0
1644347750000|2022-02-08 19:15:50|331.6|330|331.04|329.44|331.6|330|331.04|329.44|0
1644347760000|2022-02-08 19:16:00|330.86|329.26|331.04|329.44|331.23|329.63|330.86|329.26|0
1644347770000|2022-02-08 19:16:10|330.31|328.71|329.39|327.79|330.31|328.71|329.39|327.79|0
1644347780000|2022-02-08 19:16:20|329.21|327.61|329.39|327.79|329.39|327.79|328.84|327.24|0
1644347790000|2022-02-08 19:16:30|329.57|327.97|329.02|327.42|329.57|327.97|329.02|327.42|0
1644347800000|2022-02-08 19:16:40|329.21|327.61|329.39|327.79|329.39|327.79|329.21|327.61|0
1644347810000|2022-02-08 19:16:50|329.57|327.97|329.39|327.79|329.57|327.97|329.2|327.6|0
1644347820000|2022-02-08 19:17:00|329.2|327.6|329.39|327.79|329.39|327.79|329.2|327.6|0
1644347830000|2022-02-08 19:17:10|329.57|327.97|329.94|328.34|329.94|328.34|329.57|327.97|0
1644347840000|2022-02-08 19:17:20|329.76|328.16|330.49|328.89|330.49|328.89|329.76|328.16|0
1644347850000|2022-02-08 19:17:30|330.86|329.26|331.04|329.44|331.04|329.44|330.86|329.26|0
1644347860000|2022-02-08 19:17:40|331.41|329.81|331.04|329.44|331.41|329.81|331.04|329.44|0
1644347880000|2022-02-08 19:18:00|330.86|329.26|330.86|329.26|331.04|329.44|330.67|329.07|0
1644347890000|2022-02-08 19:18:10|330.67|329.07|330.67|329.07|330.86|329.26|330.67|329.07|0
1644347900000|2022-02-08 19:18:20|330.39|328.79|330.86|329.26|330.86|329.26|330.39|328.79|0
1644347910000|2022-02-08 19:18:30|330.67|329.07|330.86|329.26|330.86|329.26|330.67|329.07|0
1644347920000|2022-02-08 19:18:40|330.67|329.07|330.67|329.07|330.67|329.07|330.67|329.07|0
1644347930000|2022-02-08 19:18:50|330.86|329.26|330.67|329.07|330.86|329.26|330.67|329.07|0
1644347940000|2022-02-08 19:19:00|330.76|329.16|330.67|329.07|330.86|329.26|330.67|329.07|0
1644347950000|2022-02-08 19:19:10|330.58|328.98|330.86|329.26|330.86|329.26|330.58|328.98|0
1644347960000|2022-02-08 19:19:20|330.67|329.07|330.49|328.89|330.67|329.07|330.49|328.89|0
1644347970000|2022-02-08 19:19:30|330.31|328.71|330.12|328.52|330.31|328.71|330.12|328.52|0
1644347980000|2022-02-08 19:19:40|329.75|328.15|329.75|328.15|329.75|328.15|329.57|327.97|0
1644347990000|2022-02-08 19:19:50|329.57|327.97|329.75|328.15|329.75|328.15|329.57|327.97|0
1644348000000|2022-02-08 19:20:00|329.94|328.34|330.12|328.52|330.12|328.52|329.94|328.34|0
1644348010000|2022-02-08 19:20:10|329.94|328.34|329.39|327.79|329.94|328.34|329.39|327.79|0
1644348020000|2022-02-08 19:20:20|329.2|327.6|329.02|327.42|329.2|327.6|329.02|327.42|0
1644348030000|2022-02-08 19:20:30|329.2|327.6|329.02|327.42|329.2|327.6|329.02|327.42|0
1644348040000|2022-02-08 19:20:40|328.83|327.23|328.83|327.23|328.83|327.23|328.83|327.23|0
1644348050000|2022-02-08 19:20:50|328.1|326.5|327.73|326.13|328.1|326.5|327.73|326.13|0
1644348060000|2022-02-08 19:21:00|328.1|326.5|327.18|325.58|328.1|326.5|327.18|325.58|0
1644348070000|2022-02-08 19:21:10|327|325.4|327.18|325.58|327.18|325.58|327|325.4|0
1644348080000|2022-02-08 19:21:20|327.37|325.77|327.92|326.32|327.92|326.32|327.37|325.77|0
1644348090000|2022-02-08 19:21:30|327.73|326.13|327.55|325.95|327.73|326.13|327.55|325.95|0
1644348100000|2022-02-08 19:21:40|326.64|325.04|326.45|324.85|327|325.4|326.45|324.85|0
1644348110000|2022-02-08 19:21:50|325.54|323.94|324.81|323.21|325.54|323.94|324.62|323.02|0
1644348120000|2022-02-08 19:22:00|325.17|323.57|324.81|323.21|325.17|323.57|324.81|323.21|0
1644348130000|2022-02-08 19:22:10|324.62|323.02|324.08|322.48|324.62|323.02|323.35|321.75|0
1644348140000|2022-02-08 19:22:20|323.71|322.11|324.44|322.84|324.44|322.84|323.71|322.11|0
1644348150000|2022-02-08 19:22:30|324.81|323.21|324.08|322.48|324.81|323.21|323.89|322.29|0
1644348160000|2022-02-08 19:22:40|323.89|322.29|324.08|322.48|324.08|322.48|323.89|322.29|0
1644348170000|2022-02-08 19:22:50|324.89|323.29|324.7|323.1|324.89|323.29|324.52|322.92|0
1644348180000|2022-02-08 19:23:00|324.89|323.29|324.7|323.1|324.89|323.29|324.7|323.1|0
1644348190000|2022-02-08 19:23:10|324.52|322.92|324.89|323.29|324.89|323.29|324.52|322.92|0
1644348200000|2022-02-08 19:23:20|325.07|323.47|325.25|323.65|325.25|323.65|325.07|323.47|0
1644348210000|2022-02-08 19:23:30|325.62|324.02|325.98|324.38|326.16|324.56|325.62|324.02|0
1644348220000|2022-02-08 19:23:40|325.8|324.2|326.16|324.56|326.16|324.56|325.8|324.2|0
1644348230000|2022-02-08 19:23:50|325.98|324.38|325.98|324.38|325.98|324.38|325.8|324.2|0
1644348240000|2022-02-08 19:24:00|325.8|324.2|325.07|323.47|325.8|324.2|325.07|323.47|0
1644348250000|2022-02-08 19:24:10|324.7|323.1|324.7|323.1|324.7|323.1|324.7|323.1|0
1644348260000|2022-02-08 19:24:20|325.07|323.47|325.07|323.47|325.07|323.47|325.07|323.47|0
1644348270000|2022-02-08 19:24:30|325.25|323.65|325.25|323.65|325.25|323.65|325.25|323.65|0
1644348280000|2022-02-08 19:24:40|325.43|323.83|325.25|323.65|325.61|324.01|325.25|323.65|0
1644348290000|2022-02-08 19:24:50|325.07|323.47|324.7|323.1|325.07|323.47|324.7|323.1|0
1644348300000|2022-02-08 19:25:00|324.88|323.28|325.07|323.47|325.07|323.47|324.79|323.19|0
1644348310000|2022-02-08 19:25:10|325.25|323.65|324.7|323.1|325.25|323.65|324.34|322.74|0
1644348320000|2022-02-08 19:25:20|324.52|322.92|324.34|322.74|324.52|322.92|324.34|322.74|0
1644348330000|2022-02-08 19:25:30|324.16|322.56|323.25|321.65|324.16|322.56|323.25|321.65|0
1644348340000|2022-02-08 19:25:40|323.06|321.46|323.79|322.19|323.79|322.19|322.88|321.28|0
1644348350000|2022-02-08 19:25:50|323.52|321.92|323.79|322.19|323.79|322.19|323.43|321.83|0
1644348360000|2022-02-08 19:26:00|323.97|322.37|323.97|322.37|323.97|322.37|323.97|322.37|0
1644348370000|2022-02-08 19:26:10|323.79|322.19|324.34|322.74|324.34|322.74|323.79|322.19|0
1644348380000|2022-02-08 19:26:20|324.16|322.56|324.16|322.56|324.7|323.1|324.16|322.56|0
1644348390000|2022-02-08 19:26:30|324.15|322.55|324.88|323.28|324.88|323.28|324.15|322.55|0
1644348400000|2022-02-08 19:26:40|324.52|322.92|324.52|322.92|324.7|323.1|324.52|322.92|0
1644348410000|2022-02-08 19:26:50|324.34|322.74|324.34|322.74|324.34|322.74|324.24|322.64|0
1644348420000|2022-02-08 19:27:00|324.15|322.55|324.7|323.1|324.7|323.1|324.15|322.55|0
1644348430000|2022-02-08 19:27:10|324.52|322.92|323.79|322.19|324.52|322.92|323.79|322.19|0
1644348440000|2022-02-08 19:27:20|323.61|322.01|323.24|321.64|323.61|322.01|323.24|321.64|0
1644348450000|2022-02-08 19:27:30|323.06|321.46|323.43|321.83|323.43|321.83|323.06|321.46|0
1644348460000|2022-02-08 19:27:40|323.79|322.19|323.43|321.83|323.79|322.19|323.43|321.83|0
1644348470000|2022-02-08 19:27:50|323.06|321.46|323.06|321.46|323.06|321.46|323.06|321.46|0
1644348480000|2022-02-08 19:28:00|322.88|321.28|321.97|320.37|322.88|321.28|321.88|320.28|0
1644348490000|2022-02-08 19:28:10|321.79|320.19|321.97|320.37|321.97|320.37|321.79|320.19|0
1644348500000|2022-02-08 19:28:20|322.15|320.55|323.06|321.46|323.06|321.46|322.15|320.55|0
1644348510000|2022-02-08 19:28:30|322.88|321.28|322.88|321.28|322.88|321.28|322.88|321.28|0
1644348520000|2022-02-08 19:28:40|322.7|321.1|322.88|321.28|322.88|321.28|322.7|321.1|0
1644348530000|2022-02-08 19:28:50|322.7|321.1|322.88|321.28|322.88|321.28|322.52|320.92|0
1644348540000|2022-02-08 19:29:00|323.06|321.46|323.43|321.83|323.43|321.83|323.06|321.46|0
1644348550000|2022-02-08 19:29:10|323.24|321.64|323.24|321.64|323.43|321.83|323.24|321.64|0
1644348560000|2022-02-08 19:29:20|323.06|321.46|323.06|321.46|323.06|321.46|322.88|321.28|0
1644348570000|2022-02-08 19:29:30|322.88|321.28|322.52|320.92|322.88|321.28|322.33|320.73|0
1644348580000|2022-02-08 19:29:40|322.42|320.82|322.52|320.92|322.52|320.92|322.33|320.73|0
1644348590000|2022-02-08 19:29:50|322.33|320.73|322.52|320.92|322.52|320.92|322.33|320.73|0
1644348610000|2022-02-08 19:30:10|321.97|320.37|322.33|320.73|322.33|320.73|321.25|319.65|0
1644348620000|2022-02-08 19:30:20|322.52|320.92|322.7|321.1|322.88|321.28|322.52|320.92|0
1644348630000|2022-02-08 19:30:30|322.88|321.28|322.7|321.1|323.06|321.46|322.7|321.1|0
1644348640000|2022-02-08 19:30:40|322.88|321.28|323.06|321.46|323.06|321.46|322.7|321.1|0
1644348650000|2022-02-08 19:30:50|323.42|321.82|323.79|322.19|323.79|322.19|323.42|321.82|0
1644348660000|2022-02-08 19:31:00|323.33|321.73|323.97|322.37|323.97|322.37|323.33|321.73|0
1644348670000|2022-02-08 19:31:10|323.61|322.01|324.52|322.92|324.52|322.92|323.61|322.01|0
1644348680000|2022-02-08 19:31:20|324.33|322.73|324.33|322.73|324.52|322.92|324.33|322.73|0
1644348690000|2022-02-08 19:31:30|324.52|322.92|324.33|322.73|324.52|322.92|324.15|322.55|0
1644348700000|2022-02-08 19:31:40|323.97|322.37|325.06|323.46|325.06|323.46|323.97|322.37|0
1644348710000|2022-02-08 19:31:50|324.51|322.91|324.51|322.91|324.7|323.1|324.51|322.91|0
1644348720000|2022-02-08 19:32:00|324.7|323.1|324.33|322.73|324.88|323.28|324.33|322.73|0
1644348730000|2022-02-08 19:32:10|324.51|322.91|324.51|322.91|324.51|322.91|324.33|322.73|0
1644348740000|2022-02-08 19:32:20|324.33|322.73|323.97|322.37|324.33|322.73|323.97|322.37|0
1644348750000|2022-02-08 19:32:30|323.79|322.19|323.97|322.37|323.97|322.37|323.69|322.09|0
1644348760000|2022-02-08 19:32:40|323.6|322|323.6|322|323.6|322|323.42|321.82|0
1644348770000|2022-02-08 19:32:50|323.79|322.19|323.79|322.19|323.79|322.19|323.6|322|0
1644348780000|2022-02-08 19:33:00|323.6|322|323.24|321.64|323.6|322|322.88|321.28|0
1644348790000|2022-02-08 19:33:10|323.42|321.82|323.24|321.64|323.42|321.82|323.24|321.64|0
1644348800000|2022-02-08 19:33:20|323.6|322|323.6|322|323.6|322|323.42|321.82|0
1644348810000|2022-02-08 19:33:30|324.15|322.55|324.15|322.55|324.15|322.55|324.15|322.55|0
1644348820000|2022-02-08 19:33:40|324.33|322.73|324.7|323.1|324.7|323.1|324.33|322.73|0
1644348830000|2022-02-08 19:33:50|324.33|322.73|324.33|322.73|324.33|322.73|324.15|322.55|0
1644348840000|2022-02-08 19:34:00|324.15|322.55|324.33|322.73|324.33|322.73|324.15|322.55|0
1644348850000|2022-02-08 19:34:10|324.7|323.1|325.24|323.64|325.42|323.82|324.7|323.1|0
1644348860000|2022-02-08 19:34:20|325.42|323.82|325.61|324.01|325.61|324.01|325.42|323.82|0
1644348870000|2022-02-08 19:34:30|325.42|323.82|325.24|323.64|325.42|323.82|325.06|323.46|0
1644348880000|2022-02-08 19:34:40|325.42|323.82|325.24|323.64|325.42|323.82|325.06|323.46|0
1644348890000|2022-02-08 19:34:50|325.42|323.82|325.42|323.82|325.51|323.91|325.42|323.82|0
1644348900000|2022-02-08 19:35:00|325.51|323.91|325.61|324.01|325.61|324.01|325.42|323.82|0
1644348910000|2022-02-08 19:35:10|325.79|324.19|325.61|324.01|325.79|324.19|325.61|324.01|0
1644348920000|2022-02-08 19:35:20|325.79|324.19|325.42|323.82|325.79|324.19|325.42|323.82|0
1644348930000|2022-02-08 19:35:30|325.24|323.64|325.06|323.46|325.24|323.64|325.06|323.46|0
1644348940000|2022-02-08 19:35:40|325.24|323.64|325.06|323.46|325.24|323.64|325.06|323.46|0
1644348950000|2022-02-08 19:35:50|325.24|323.64|325.24|323.64|325.24|323.64|325.06|323.46|0
1644348960000|2022-02-08 19:36:00|325.06|323.46|325.97|324.37|325.97|324.37|325.06|323.46|0
1644348970000|2022-02-08 19:36:10|325.79|324.19|325.6|324|325.79|324.19|325.6|324|0
1644348980000|2022-02-08 19:36:20|325.79|324.19|325.79|324.19|325.79|324.19|325.6|324|0
1644348990000|2022-02-08 19:36:30|325.97|324.37|326.15|324.55|326.15|324.55|325.79|324.19|0
1644349000000|2022-02-08 19:36:40|325.97|324.37|325.79|324.19|325.97|324.37|325.79|324.19|0
1644349010000|2022-02-08 19:36:50|325.6|324|325.24|323.64|325.6|324|324.88|323.28|0
1644349020000|2022-02-08 19:37:00|325.06|323.46|325.6|324|325.6|324|325.06|323.46|0
1644349030000|2022-02-08 19:37:10|325.24|323.64|325.24|323.64|325.24|323.64|325.06|323.46|0
1644349040000|2022-02-08 19:37:20|325.06|323.46|325.06|323.46|325.06|323.46|324.87|323.27|0
1644349050000|2022-02-08 19:37:30|325.24|323.64|325.06|323.46|325.24|323.64|324.87|323.27|0
1644349060000|2022-02-08 19:37:40|324.87|323.27|323.24|321.64|324.87|323.27|323.05|321.45|0
1644349070000|2022-02-08 19:37:50|323.05|321.45|321.96|320.36|323.05|321.45|321.96|320.36|0
1644349080000|2022-02-08 19:38:00|322.51|320.91|321.78|320.18|322.51|320.91|321.78|320.18|0
1644349090000|2022-02-08 19:38:10|321.96|320.36|322.33|320.73|322.33|320.73|321.96|320.36|0
1644349100000|2022-02-08 19:38:20|322.15|320.55|322.15|320.55|322.33|320.73|321.96|320.36|0
1644349110000|2022-02-08 19:38:30|321.96|320.36|322.15|320.55|322.15|320.55|321.96|320.36|0
1644349120000|2022-02-08 19:38:40|321.6|320|321.6|320|321.6|320|321.42|319.82|0
1644349130000|2022-02-08 19:38:50|321.33|319.73|321.6|320|321.6|320|321.14|319.54|0
1644349140000|2022-02-08 19:39:00|321.42|319.82|320.33|318.73|321.42|319.82|319.97|318.37|0
1644349150000|2022-02-08 19:39:10|320.15|318.55|319.25|317.65|320.15|318.55|319.25|317.65|0
1644349160000|2022-02-08 19:39:20|319.43|317.83|319.97|318.37|319.97|318.37|319.43|317.83|0
1644349170000|2022-02-08 19:39:30|319.61|318.01|320.33|318.73|320.33|318.73|319.61|318.01|0
1644349180000|2022-02-08 19:39:40|319.97|318.37|319.79|318.19|320.15|318.55|319.79|318.19|0
1644349190000|2022-02-08 19:39:50|319.43|317.83|318.52|316.92|319.43|317.83|318.07|316.47|0
1644349200000|2022-02-08 19:40:00|318.89|317.29|320.15|318.55|320.15|318.55|318.89|317.29|0
1644349210000|2022-02-08 19:40:10|319.97|318.37|319.61|318.01|319.97|318.37|319.61|318.01|0
1644349220000|2022-02-08 19:40:20|319.88|318.28|319.61|318.01|319.88|318.28|319.43|317.83|0
1644349230000|2022-02-08 19:40:30|320.06|318.46|319.97|318.37|320.06|318.46|319.97|318.37|0
1644349240000|2022-02-08 19:40:40|320.15|318.55|320.87|319.27|321.06|319.46|320.15|318.55|0
1644349250000|2022-02-08 19:40:50|321.06|319.46|321.06|319.46|321.24|319.64|320.87|319.27|0
1644349260000|2022-02-08 19:41:00|320.87|319.27|321.06|319.46|321.06|319.46|320.87|319.27|0
1644349270000|2022-02-08 19:41:10|321.24|319.64|320.51|318.91|321.24|319.64|320.51|318.91|0
1644349280000|2022-02-08 19:41:20|320.69|319.09|320.87|319.27|321.06|319.46|320.69|319.09|0
1644349290000|2022-02-08 19:41:30|321.06|319.46|320.69|319.09|321.06|319.46|320.69|319.09|0
1644349300000|2022-02-08 19:41:40|320.51|318.91|319.97|318.37|320.69|319.09|319.97|318.37|0
1644349310000|2022-02-08 19:41:50|319.61|318.01|320.06|318.46|320.06|318.46|319.61|318.01|0
1644349320000|2022-02-08 19:42:00|320.33|318.73|319.79|318.19|320.33|318.73|319.79|318.19|0
1644349330000|2022-02-08 19:42:10|319.43|317.83|319.24|317.64|319.61|318.01|319.24|317.64|0
1644349340000|2022-02-08 19:42:20|319.43|317.83|319.61|318.01|319.79|318.19|319.43|317.83|0
1644349350000|2022-02-08 19:42:30|319.43|317.83|319.43|317.83|319.79|318.19|319.43|317.83|0
1644349360000|2022-02-08 19:42:40|319.15|317.55|318.88|317.28|319.24|317.64|318.88|317.28|0
1644349370000|2022-02-08 19:42:50|319.06|317.46|319.42|317.82|319.42|317.82|319.06|317.46|0
1644349380000|2022-02-08 19:43:00|319.06|317.46|318.88|317.28|319.06|317.46|318.88|317.28|0
1644349390000|2022-02-08 19:43:10|319.24|317.64|319.42|317.82|319.42|317.82|319.24|317.64|0
1644349400000|2022-02-08 19:43:20|319.24|317.64|319.42|317.82|319.42|317.82|318.88|317.28|0
1644349410000|2022-02-08 19:43:30|319.06|317.46|319.06|317.46|319.06|317.46|318.88|317.28|0
1644349420000|2022-02-08 19:43:40|318.88|317.28|318.52|316.92|319.06|317.46|318.52|316.92|0
1644349430000|2022-02-08 19:43:50|318.34|316.74|318.52|316.92|318.52|316.92|318.16|316.56|0
1644349440000|2022-02-08 19:44:00|318.7|317.1|319.06|317.46|319.06|317.46|318.7|317.1|0
1644349450000|2022-02-08 19:44:10|319.6|318|319.97|318.37|319.97|318.37|319.6|318|0
1644349460000|2022-02-08 19:44:20|319.79|318.19|319.79|318.19|320.23|318.63|319.79|318.19|0
1644349470000|2022-02-08 19:44:30|319.69|318.09|319.42|317.82|319.69|318.09|319.42|317.82|0
1644349480000|2022-02-08 19:44:40|319.6|318|319.79|318.19|319.79|318.19|319.6|318|0
1644349490000|2022-02-08 19:44:50|319.6|318|320.51|318.91|320.51|318.91|319.6|318|0
1644349500000|2022-02-08 19:45:00|319.79|318.19|319.6|318|319.79|318.19|319.6|318|0
1644349510000|2022-02-08 19:45:10|320.05|318.45|320.15|318.55|320.33|318.73|320.05|318.45|0
1644349520000|2022-02-08 19:45:20|320.69|319.09|321.05|319.45|321.23|319.63|320.69|319.09|0
1644349530000|2022-02-08 19:45:30|320.69|319.09|321.41|319.81|321.41|319.81|320.69|319.09|0
1644349540000|2022-02-08 19:45:40|321.23|319.63|321.23|319.63|321.23|319.63|321.05|319.45|0
1644349550000|2022-02-08 19:45:50|321.41|319.81|321.05|319.45|321.41|319.81|321.05|319.45|0
1644349560000|2022-02-08 19:46:00|320.69|319.09|320.33|318.73|320.69|319.09|320.23|318.63|0
1644349570000|2022-02-08 19:46:10|320.51|318.91|320.33|318.73|320.51|318.91|320.15|318.55|0
1644349580000|2022-02-08 19:46:20|320.51|318.91|320.33|318.73|320.51|318.91|320.15|318.55|0
1644349590000|2022-02-08 19:46:30|320.15|318.55|320.05|318.45|320.15|318.55|319.96|318.36|0
1644349600000|2022-02-08 19:46:40|319.96|318.36|319.96|318.36|319.96|318.36|319.78|318.18|0
1644349610000|2022-02-08 19:46:50|319.78|318.18|319.78|318.18|319.96|318.36|319.78|318.18|0
1644349620000|2022-02-08 19:47:00|319.6|318|319.6|318|319.6|318|319.6|318|0
1644349630000|2022-02-08 19:47:10|318.7|317.1|318.7|317.1|318.88|317.28|318.7|317.1|0
1644349640000|2022-02-08 19:47:20|317.62|316.02|318.34|316.74|318.34|316.74|317.62|316.02|0
1644349650000|2022-02-08 19:47:30|318.16|316.56|318.88|317.28|318.88|317.28|318.16|316.56|0
1644349660000|2022-02-08 19:47:40|319.06|317.46|318.88|317.28|319.06|317.46|318.88|317.28|0
1644349670000|2022-02-08 19:47:50|319.06|317.46|319.24|317.64|319.24|317.64|318.88|317.28|0
1644349680000|2022-02-08 19:48:00|319.06|317.46|319.33|317.73|319.42|317.82|319.06|317.46|0
1644349690000|2022-02-08 19:48:10|319.06|317.46|319.24|317.64|319.24|317.64|319.06|317.46|0
1644349700000|2022-02-08 19:48:20|318.88|317.28|318.16|316.56|318.88|317.28|318.16|316.56|0
1644349710000|2022-02-08 19:48:30|317.98|316.38|318.16|316.56|318.16|316.56|317.98|316.38|0
1644349720000|2022-02-08 19:48:40|317.98|316.38|317.25|315.65|317.98|316.38|317.25|315.65|0
1644349730000|2022-02-08 19:48:50|317.61|316.01|317.79|316.19|318.34|316.74|317.61|316.01|0
1644349740000|2022-02-08 19:49:00|317.97|316.37|318.34|316.74|318.34|316.74|317.97|316.37|0
1644349750000|2022-02-08 19:49:10|318.16|316.56|318.7|317.1|318.7|317.1|318.16|316.56|0
1644349760000|2022-02-08 19:49:20|318.52|316.92|319.24|317.64|319.24|317.64|318.52|316.92|0
1644349770000|2022-02-08 19:49:30|319.06|317.46|318.88|317.28|319.06|317.46|318.88|317.28|0
1644349780000|2022-02-08 19:49:40|319.06|317.46|319.96|318.36|319.96|318.36|319.06|317.46|0
1644349790000|2022-02-08 19:49:50|319.87|318.27|319.96|318.36|319.96|318.36|319.78|318.18|0
1644349800000|2022-02-08 19:50:00|320.14|318.54|319.96|318.36|320.14|318.54|319.96|318.36|0
1644349810000|2022-02-08 19:50:10|319.6|318|319.96|318.36|319.96|318.36|319.42|317.82|0
1644349820000|2022-02-08 19:50:20|320.69|319.09|320.69|319.09|320.87|319.27|320.5|318.9|0
1644349830000|2022-02-08 19:50:30|321.41|319.81|321.59|319.99|321.59|319.99|321.41|319.81|0
1644349840000|2022-02-08 19:50:40|321.41|319.81|321.59|319.99|321.59|319.99|321.41|319.81|0
1644349850000|2022-02-08 19:50:50|321.41|319.81|321.5|319.9|321.5|319.9|321.41|319.81|0
1644349860000|2022-02-08 19:51:00|321.59|319.99|322.68|321.08|322.68|321.08|321.59|319.99|0
1644349870000|2022-02-08 19:51:10|322.86|321.26|322.5|320.9|322.86|321.26|322.5|320.9|0
1644349880000|2022-02-08 19:51:20|322.68|321.08|322.86|321.26|322.86|321.26|322.68|321.08|0
1644349890000|2022-02-08 19:51:30|322.68|321.08|323.04|321.44|323.04|321.44|322.68|321.08|0
1644349900000|2022-02-08 19:51:40|323.23|321.63|322.86|321.26|323.23|321.63|322.86|321.26|0
1644349910000|2022-02-08 19:51:50|322.95|321.35|323.04|321.44|323.04|321.44|322.95|321.35|0
1644349920000|2022-02-08 19:52:00|322.86|321.26|322.5|320.9|322.86|321.26|322.5|320.9|0
1644349930000|2022-02-08 19:52:10|322.32|320.72|322.5|320.9|322.5|320.9|322.32|320.72|0
1644349940000|2022-02-08 19:52:20|322.32|320.72|321.95|320.35|322.32|320.72|321.95|320.35|0
1644349950000|2022-02-08 19:52:30|322.13|320.53|322.32|320.72|322.32|320.72|322.13|320.53|0
1644349960000|2022-02-08 19:52:40|322.13|320.53|322.5|320.9|322.86|321.26|322.13|320.53|0
1644349970000|2022-02-08 19:52:50|322.32|320.72|322.32|320.72|322.32|320.72|322.32|320.72|0
1644349980000|2022-02-08 19:53:00|322.13|320.53|321.59|319.99|322.13|320.53|321.59|319.99|0
1644349990000|2022-02-08 19:53:10|321.23|319.63|321.23|319.63|321.41|319.81|321.23|319.63|0
1644350000000|2022-02-08 19:53:20|321.05|319.45|321.23|319.63|321.23|319.63|321.05|319.45|0
1644350010000|2022-02-08 19:53:30|321.13|319.53|321.05|319.45|321.23|319.63|321.05|319.45|0
1644350020000|2022-02-08 19:53:40|320.86|319.26|320.68|319.08|320.86|319.26|320.5|318.9|0
1644350030000|2022-02-08 19:53:50|320.95|319.35|321.05|319.45|321.05|319.45|320.86|319.26|0
1644350040000|2022-02-08 19:54:00|321.23|319.63|321.23|319.63|321.23|319.63|321.23|319.63|0
1644350050000|2022-02-08 19:54:10|321.41|319.81|321.95|320.35|321.95|320.35|321.41|319.81|0
1644350060000|2022-02-08 19:54:20|321.77|320.17|322.13|320.53|322.13|320.53|321.77|320.17|0
1644350070000|2022-02-08 19:54:30|322.31|320.71|322.5|320.9|322.5|320.9|322.31|320.71|0
1644350080000|2022-02-08 19:54:40|322.86|321.26|322.95|321.35|323.04|321.44|322.86|321.26|0
1644350090000|2022-02-08 19:54:50|323.22|321.62|323.22|321.62|323.22|321.62|323.22|321.62|0
1644350100000|2022-02-08 19:55:00|323.04|321.44|323.04|321.44|323.22|321.62|323.04|321.44|0
1644350110000|2022-02-08 19:55:10|323.22|321.62|322.68|321.08|323.22|321.62|322.68|321.08|0
1644350120000|2022-02-08 19:55:20|322.5|320.9|322.5|320.9|322.5|320.9|322.5|320.9|0
1644350130000|2022-02-08 19:55:30|322.68|321.08|323.04|321.44|323.04|321.44|322.68|321.08|0
1644350140000|2022-02-08 19:55:40|322.68|321.08|323.04|321.44|323.04|321.44|322.68|321.08|0
1644350150000|2022-02-08 19:55:50|323.22|321.62|323.22|321.62|323.22|321.62|323.04|321.44|0
1644350160000|2022-02-08 19:56:00|322.86|321.26|322.86|321.26|322.86|321.26|322.86|321.26|0
1644350170000|2022-02-08 19:56:10|322.68|321.08|323.22|321.62|323.22|321.62|322.68|321.08|0
1644350180000|2022-02-08 19:56:20|323.04|321.44|323.04|321.44|323.04|321.44|322.86|321.26|0
1644350190000|2022-02-08 19:56:30|323.22|321.62|323.22|321.62|323.22|321.62|323.22|321.62|0
1644350200000|2022-02-08 19:56:40|323.04|321.44|323.22|321.62|323.22|321.62|323.04|321.44|0
1644350220000|2022-02-08 19:57:00|323.04|321.44|322.68|321.08|323.04|321.44|322.68|321.08|0
1644350230000|2022-02-08 19:57:10|323.22|321.62|323.22|321.62|323.22|321.62|323.22|321.62|0
1644350240000|2022-02-08 19:57:20|323.04|321.44|322.86|321.26|323.04|321.44|322.86|321.26|0
1644350250000|2022-02-08 19:57:30|322.13|320.53|321.95|320.35|322.49|320.89|321.95|320.35|0
1644350260000|2022-02-08 19:57:40|322.13|320.53|321.59|319.99|322.13|320.53|321.59|319.99|0
1644350270000|2022-02-08 19:57:50|320.86|319.26|321.22|319.62|321.22|319.62|320.86|319.26|0
1644350280000|2022-02-08 19:58:00|321.04|319.44|320.68|319.08|321.04|319.44|320.68|319.08|0
1644350290000|2022-02-08 19:58:10|320.14|318.54|319.96|318.36|320.14|318.54|319.77|318.17|0
1644350300000|2022-02-08 19:58:20|319.77|318.17|319.77|318.17|319.96|318.36|319.77|318.17|0
1644350310000|2022-02-08 19:58:30|319.96|318.36|319.77|318.17|319.96|318.36|319.41|317.81|0
1644350320000|2022-02-08 19:58:40|319.95|318.35|319.77|318.17|319.95|318.35|319.77|318.17|0
1644350330000|2022-02-08 19:58:50|319.95|318.35|320.14|318.54|320.14|318.54|319.95|318.35|0
1644350340000|2022-02-08 19:59:00|320.5|318.9|321.22|319.62|321.22|319.62|320.5|318.9|0
1644350350000|2022-02-08 19:59:10|321.4|319.8|321.22|319.62|321.4|319.8|321.04|319.44|0
1644350360000|2022-02-08 19:59:20|321.04|319.44|320.86|319.26|321.22|319.62|320.86|319.26|0
1644350370000|2022-02-08 19:59:30|320.77|319.17|320.86|319.26|321.22|319.62|320.77|319.17|0
1644350380000|2022-02-08 19:59:40|320.68|319.08|320.68|319.08|320.86|319.26|320.68|319.08|0
1644350390000|2022-02-08 19:59:50|320.5|318.9|320.68|319.08|320.68|319.08|320.5|318.9|0
1644350400000|2022-02-08 20:00:00|320.86|319.26|319.05|317.45|320.86|319.26|319.05|317.45|0
1644350410000|2022-02-08 20:00:10|319.23|317.63|319.05|317.45|319.59|317.99|319.05|317.45|0
1644350420000|2022-02-08 20:00:20|318.87|317.27|318.96|317.36|319.23|317.63|318.87|317.27|0
1644350430000|2022-02-08 20:00:30|318.87|317.27|319.59|317.99|319.59|317.99|318.87|317.27|0
1644350440000|2022-02-08 20:00:40|319.95|318.35|319.59|317.99|319.95|318.35|319.59|317.99|0
1644350450000|2022-02-08 20:00:50|319.77|318.17|319.77|318.17|319.77|318.17|319.41|317.81|0
1644350460000|2022-02-08 20:01:00|319.41|317.81|319.59|317.99|319.95|318.35|319.41|317.81|0
1644350470000|2022-02-08 20:01:10|320.13|318.53|320.13|318.53|320.13|318.53|319.86|318.26|0
1644350480000|2022-02-08 20:01:20|320.68|319.08|320.13|318.53|320.68|319.08|320.13|318.53|0
1644350490000|2022-02-08 20:01:30|320.31|318.71|319.5|317.9|320.31|318.71|319.5|317.9|0
1644350500000|2022-02-08 20:01:40|319.41|317.81|319.23|317.63|319.41|317.81|319.23|317.63|0
1644350510000|2022-02-08 20:01:50|318.69|317.09|318.69|317.09|318.69|317.09|318.33|316.73|0
1644350520000|2022-02-08 20:02:00|319.05|317.45|319.59|317.99|319.77|318.17|319.05|317.45|0
1644350530000|2022-02-08 20:02:10|319.41|317.81|319.59|317.99|319.59|317.99|319.41|317.81|0
1644350540000|2022-02-08 20:02:20|318.87|317.27|319.23|317.63|319.23|317.63|318.87|317.27|0
1644350550000|2022-02-08 20:02:30|319.05|317.45|318.51|316.91|319.05|317.45|318.51|316.91|0
1644350560000|2022-02-08 20:02:40|318.69|317.09|317.96|316.36|318.69|317.09|317.96|316.36|0
1644350570000|2022-02-08 20:02:50|317.6|316|317.24|315.64|317.6|316|316.7|315.1|0
1644350580000|2022-02-08 20:03:00|317.06|315.46|317.96|316.36|317.96|316.36|317.06|315.46|0
1644350590000|2022-02-08 20:03:10|318.14|316.54|318.95|317.35|319.05|317.45|318.14|316.54|0
1644350600000|2022-02-08 20:03:20|318.87|317.27|318.87|317.27|318.87|317.27|318.5|316.9|0
1644350610000|2022-02-08 20:03:30|318.5|316.9|319.05|317.45|319.05|317.45|318.5|316.9|0
1644350620000|2022-02-08 20:03:40|318.87|317.27|318.87|317.27|318.87|317.27|318.69|317.09|0
1644350630000|2022-02-08 20:03:50|319.95|318.35|320.31|318.71|320.31|318.71|319.95|318.35|0
1644350640000|2022-02-08 20:04:00|320.49|318.89|321.22|319.62|321.22|319.62|320.49|318.89|0
1644350650000|2022-02-08 20:04:10|321.31|319.71|322.39|320.79|322.39|320.79|321.31|319.71|0
1644350660000|2022-02-08 20:04:20|322.49|320.89|321.94|320.34|322.49|320.89|321.94|320.34|0
1644350670000|2022-02-08 20:04:30|321.67|320.07|322.21|320.61|322.21|320.61|321.4|319.8|0
1644350680000|2022-02-08 20:04:40|321.94|320.34|322.12|320.52|322.12|320.52|321.94|320.34|0
1644350690000|2022-02-08 20:04:50|322.39|320.79|321.58|319.98|322.39|320.79|321.58|319.98|0
1644350700000|2022-02-08 20:05:00|321.76|320.16|321.4|319.8|321.76|320.16|321.22|319.62|0
1644350710000|2022-02-08 20:05:10|321.58|319.98|322.49|320.89|322.49|320.89|321.58|319.98|0
1644350720000|2022-02-08 20:05:20|322.31|320.71|322.49|320.89|322.85|321.25|322.31|320.71|0
1644350730000|2022-02-08 20:05:30|322.12|320.52|321.76|320.16|322.12|320.52|321.58|319.98|0
1644350740000|2022-02-08 20:05:40|321.94|320.34|322.31|320.71|322.31|320.71|321.94|320.34|0
1644350750000|2022-02-08 20:05:50|322.12|320.52|321.58|319.98|322.12|320.52|321.58|319.98|0
1644350760000|2022-02-08 20:06:00|321.4|319.8|321.22|319.62|321.58|319.98|321.22|319.62|0
1644350770000|2022-02-08 20:06:10|320.49|318.89|321.04|319.44|321.22|319.62|320.49|318.89|0
1644350780000|2022-02-08 20:06:20|320.67|319.07|320.31|318.71|320.85|319.25|320.31|318.71|0
1644350790000|2022-02-08 20:06:30|320.04|318.44|320.67|319.07|320.67|319.07|320.04|318.44|0
1644350800000|2022-02-08 20:06:40|320.22|318.62|320.31|318.71|320.49|318.89|320.22|318.62|0
1644350810000|2022-02-08 20:06:50|319.95|318.35|320.13|318.53|320.13|318.53|319.95|318.35|0
1644350820000|2022-02-08 20:07:00|320.31|318.71|319.77|318.17|320.31|318.71|319.77|318.17|0
1644350830000|2022-02-08 20:07:10|319.41|317.81|319.59|317.99|319.59|317.99|319.41|317.81|0
1644350840000|2022-02-08 20:07:20|319.49|317.89|319.95|318.35|319.95|318.35|319.41|317.81|0
1644350850000|2022-02-08 20:07:30|320.67|319.07|320.67|319.07|320.85|319.25|320.67|319.07|0
1644350860000|2022-02-08 20:07:40|320.58|318.98|320.67|319.07|320.67|319.07|320.58|318.98|0
1644350870000|2022-02-08 20:07:50|320.85|319.25|321.03|319.43|321.03|319.43|320.85|319.25|0
1644350880000|2022-02-08 20:08:00|321.22|319.62|321.4|319.8|321.4|319.8|321.12|319.52|0
1644350890000|2022-02-08 20:08:10|321.03|319.43|320.31|318.71|321.03|319.43|320.31|318.71|0
1644350900000|2022-02-08 20:08:20|320.13|318.53|320.13|318.53|320.67|319.07|320.13|318.53|0
1644350910000|2022-02-08 20:08:30|320.31|318.71|320.49|318.89|320.49|318.89|320.31|318.71|0
1644350920000|2022-02-08 20:08:40|320.03|318.43|320.49|318.89|320.49|318.89|320.03|318.43|0
1644350930000|2022-02-08 20:08:50|320.13|318.53|320.13|318.53|320.13|318.53|319.95|318.35|0
1644350940000|2022-02-08 20:09:00|320.67|319.07|321.4|319.8|321.4|319.8|320.67|319.07|0
1644350950000|2022-02-08 20:09:10|321.21|319.61|321.4|319.8|321.4|319.8|321.03|319.43|0
1644350960000|2022-02-08 20:09:20|321.21|319.61|321.58|319.98|321.58|319.98|321.21|319.61|0
1644350970000|2022-02-08 20:09:30|321.76|320.16|321.76|320.16|321.76|320.16|321.4|319.8|0
1644350980000|2022-02-08 20:09:40|321.94|320.34|323.76|322.16|323.94|322.34|321.94|320.34|0
1644350990000|2022-02-08 20:09:50|323.57|321.97|323.57|321.97|323.57|321.97|323.57|321.97|0
1644351000000|2022-02-08 20:10:00|323.39|321.79|323.21|321.61|323.57|321.97|323.21|321.61|0
1644351010000|2022-02-08 20:10:10|323.57|321.97|324.67|323.07|325.4|323.8|323.57|321.97|0
1644351020000|2022-02-08 20:10:20|324.85|323.25|324.67|323.07|324.85|323.25|324.67|323.07|0
1644351030000|2022-02-08 20:10:30|324.39|322.79|325.58|323.98|325.58|323.98|324.39|322.79|0
1644351040000|2022-02-08 20:10:40|325.76|324.16|327.04|325.44|327.04|325.44|325.76|324.16|0
1644351050000|2022-02-08 20:10:50|326.94|325.34|326.85|325.25|326.94|325.34|326.85|325.25|0
1644351060000|2022-02-08 20:11:00|327.77|326.17|328.87|327.27|328.87|327.27|327.77|326.17|0
1644351070000|2022-02-08 20:11:10|329.42|327.82|329.23|327.63|329.42|327.82|328.87|327.27|0
1644351090000|2022-02-08 20:11:30|329.05|327.45|329.42|327.82|329.42|327.82|329.05|327.45|0
1644351100000|2022-02-08 20:11:40|329.23|327.63|329.6|328|329.6|328|329.23|327.63|0
1644351110000|2022-02-08 20:11:50|330.15|328.55|330.33|328.73|330.33|328.73|329.97|328.37|0
1644351120000|2022-02-08 20:12:00|330.88|329.28|331.62|330.02|331.62|330.02|330.88|329.28|0
1644351130000|2022-02-08 20:12:10|332.17|330.57|331.25|329.65|332.17|330.57|331.25|329.65|0
1644351140000|2022-02-08 20:12:20|331.44|329.84|331.25|329.65|331.44|329.84|331.25|329.65|0
1644351150000|2022-02-08 20:12:30|331.44|329.84|331.62|330.02|331.8|330.2|331.44|329.84|0
1644351160000|2022-02-08 20:12:40|330.2|328.6|330.2|328.6|330.2|328.6|330.01|328.41|0
1644351170000|2022-02-08 20:12:50|330.56|328.96|330.38|328.78|330.56|328.96|330.38|328.78|0
1644351180000|2022-02-08 20:13:00|330.75|329.15|330.2|328.6|330.75|329.15|330.2|328.6|0
1644351190000|2022-02-08 20:13:10|330.75|329.15|330.65|329.05|330.75|329.15|330.56|328.96|0
1644351200000|2022-02-08 20:13:20|330.38|328.78|330.2|328.6|330.56|328.96|330.2|328.6|0
1644351210000|2022-02-08 20:13:30|330.38|328.78|331.3|329.7|331.3|329.7|330.38|328.78|0
1644351220000|2022-02-08 20:13:40|330.93|329.33|330.93|329.33|330.93|329.33|330.93|329.33|0
1644351230000|2022-02-08 20:13:50|331.12|329.52|331.12|329.52|331.12|329.52|330.93|329.33|0
1644351240000|2022-02-08 20:14:00|331.85|330.25|331.85|330.25|331.85|330.25|331.67|330.07|0
1644351250000|2022-02-08 20:14:10|332.41|330.81|331.67|330.07|332.41|330.81|331.67|330.07|0
1644351260000|2022-02-08 20:14:20|331.85|330.25|331.49|329.89|331.85|330.25|331.49|329.89|0
1644351270000|2022-02-08 20:14:30|331.85|330.25|331.67|330.07|331.85|330.25|331.48|329.88|0
1644351280000|2022-02-08 20:14:40|331.85|330.25|332.41|330.81|332.59|330.99|331.85|330.25|0
1644351290000|2022-02-08 20:14:50|332.04|330.44|332.41|330.81|332.41|330.81|332.04|330.44|0
1644351300000|2022-02-08 20:15:00|332.31|330.71|332.41|330.81|332.41|330.81|332.22|330.62|0
1644351310000|2022-02-08 20:15:10|332.04|330.44|332.41|330.81|332.41|330.81|332.04|330.44|0
1644351320000|2022-02-08 20:15:20|333.33|331.73|333.98|332.38|334.07|332.47|333.33|331.73|0
1644351330000|2022-02-08 20:15:30|333.89|332.29|334.07|332.47|334.26|332.66|333.89|332.29|0
1644351340000|2022-02-08 20:15:40|334.26|332.66|333.98|332.38|334.26|332.66|333.89|332.29|0
1644351350000|2022-02-08 20:15:50|334.07|332.47|334.07|332.47|334.07|332.47|333.89|332.29|0
1644351360000|2022-02-08 20:16:00|333.89|332.29|334.26|332.66|334.26|332.66|333.89|332.29|0
1644351370000|2022-02-08 20:16:10|334.07|332.47|334.26|332.66|334.26|332.66|334.07|332.47|0
1644351380000|2022-02-08 20:16:20|334.44|332.84|334.81|333.21|334.81|333.21|334.44|332.84|0
1644351390000|2022-02-08 20:16:30|334.63|333.03|334.07|332.47|334.81|333.21|334.07|332.47|0
1644351400000|2022-02-08 20:16:40|334.26|332.66|334.16|332.56|334.26|332.66|334.07|332.47|0
1644351410000|2022-02-08 20:16:50|332.86|331.26|332.68|331.08|332.96|331.36|332.59|330.99|0
1644351420000|2022-02-08 20:17:00|332.96|331.36|333.33|331.73|333.33|331.73|332.96|331.36|0
1644351430000|2022-02-08 20:17:10|332.41|330.81|331.67|330.07|332.59|330.99|331.67|330.07|0
1644351440000|2022-02-08 20:17:20|331.85|330.25|331.67|330.07|331.85|330.25|331.67|330.07|0
1644351450000|2022-02-08 20:17:30|331.76|330.16|331.67|330.07|331.76|330.16|331.48|329.88|0
1644351460000|2022-02-08 20:17:40|331.3|329.7|331.67|330.07|331.67|330.07|331.3|329.7|0
1644351470000|2022-02-08 20:17:50|332.04|330.44|331.85|330.25|332.04|330.44|331.85|330.25|0
1644351480000|2022-02-08 20:18:00|331.67|330.07|332.78|331.18|332.78|331.18|331.67|330.07|0
1644351490000|2022-02-08 20:18:10|332.59|330.99|332.96|331.36|332.96|331.36|332.22|330.62|0
1644351500000|2022-02-08 20:18:20|332.77|331.17|334.07|332.47|334.07|332.47|332.77|331.17|0
1644351510000|2022-02-08 20:18:30|334.26|332.66|334.44|332.84|334.63|333.03|334.26|332.66|0
1644351520000|2022-02-08 20:18:40|335|333.4|334.25|332.65|335|333.4|334.25|332.65|0
1644351530000|2022-02-08 20:18:50|334.44|332.84|334.63|333.03|334.63|333.03|334.44|332.84|0
1644351540000|2022-02-08 20:19:00|334.44|332.84|334.07|332.47|334.44|332.84|333.88|332.28|0
1644351550000|2022-02-08 20:19:10|334.25|332.65|333.88|332.28|334.25|332.65|333.7|332.1|0
1644351560000|2022-02-08 20:19:20|334.25|332.65|333.7|332.1|334.25|332.65|333.7|332.1|0
1644351570000|2022-02-08 20:19:30|333.51|331.91|333.7|332.1|333.7|332.1|333.33|331.73|0
1644351580000|2022-02-08 20:19:40|333.51|331.91|333.79|332.19|333.79|332.19|333.51|331.91|0
1644351590000|2022-02-08 20:19:50|333.88|332.28|333.7|332.1|333.88|332.28|333.7|332.1|0
1644351600000|2022-02-08 20:20:00|332.96|331.36|333.51|331.91|333.7|332.1|332.96|331.36|0
1644351610000|2022-02-08 20:20:10|333.33|331.73|333.51|331.91|333.7|332.1|333.33|331.73|0
1644351620000|2022-02-08 20:20:20|333.88|332.28|333.7|332.1|334.07|332.47|333.7|332.1|0
1644351630000|2022-02-08 20:20:30|333.51|331.91|333.42|331.82|333.7|332.1|333.42|331.82|0
1644351640000|2022-02-08 20:20:40|333.7|332.1|333.7|332.1|334.07|332.47|333.7|332.1|0
1644351650000|2022-02-08 20:20:50|332.96|331.36|332.22|330.62|332.96|331.36|331.85|330.25|0
1644351660000|2022-02-08 20:21:00|332.03|330.43|332.22|330.62|332.4|330.8|332.03|330.43|0
1644351670000|2022-02-08 20:21:10|331.48|329.88|331.11|329.51|331.48|329.88|330.37|328.77|0
1644351680000|2022-02-08 20:21:20|331.3|329.7|330.93|329.33|331.3|329.7|330.93|329.33|0
1644351690000|2022-02-08 20:21:30|331.11|329.51|330.74|329.14|331.11|329.51|330.74|329.14|0
1644351700000|2022-02-08 20:21:40|330.93|329.33|330.56|328.96|331.11|329.51|330.56|328.96|0
1644351710000|2022-02-08 20:21:50|330.74|329.14|330.74|329.14|330.93|329.33|330.37|328.77|0
1644351720000|2022-02-08 20:22:00|331.48|329.88|332.22|330.62|332.22|330.62|331.48|329.88|0
1644351730000|2022-02-08 20:22:10|332.03|330.43|331.85|330.25|332.22|330.62|331.85|330.25|0
1644351740000|2022-02-08 20:22:20|331.66|330.06|332.22|330.62|332.22|330.62|331.66|330.06|0
1644351750000|2022-02-08 20:22:30|332.4|330.8|331.48|329.88|332.4|330.8|331.48|329.88|0
1644351760000|2022-02-08 20:22:40|331.85|330.25|331.66|330.06|331.85|330.25|331.29|329.69|0
1644351770000|2022-02-08 20:22:50|331.85|330.25|331.85|330.25|332.03|330.43|331.85|330.25|0
1644351780000|2022-02-08 20:23:00|331.66|330.06|331.48|329.88|331.66|330.06|331.29|329.69|0
1644351790000|2022-02-08 20:23:10|331.57|329.97|331.48|329.88|331.57|329.97|331.48|329.88|0
1644351800000|2022-02-08 20:23:20|331.57|329.97|331.85|330.25|331.85|330.25|331.57|329.97|0
1644351810000|2022-02-08 20:23:30|332.03|330.43|331.66|330.06|332.03|330.43|331.48|329.88|0
1644351820000|2022-02-08 20:23:40|331.48|329.88|330.74|329.14|331.66|330.06|330.74|329.14|0
1644351830000|2022-02-08 20:23:50|330.83|329.23|331.11|329.51|331.11|329.51|330.74|329.14|0
1644351840000|2022-02-08 20:24:00|331.48|329.88|331.85|330.25|331.85|330.25|331.11|329.51|0
1644351850000|2022-02-08 20:24:10|331.48|329.88|331.29|329.69|331.66|330.06|331.11|329.51|0
1644351860000|2022-02-08 20:24:20|331.48|329.88|331.11|329.51|331.48|329.88|331.11|329.51|0
1644351870000|2022-02-08 20:24:30|331.29|329.69|331.11|329.51|331.48|329.88|331.11|329.51|0
1644351880000|2022-02-08 20:24:40|330.92|329.32|331.11|329.51|331.11|329.51|330.92|329.32|0
1644351890000|2022-02-08 20:24:50|330.92|329.32|331.48|329.88|331.48|329.88|330.92|329.32|0
1644351900000|2022-02-08 20:25:00|331.66|330.06|331.66|330.06|331.85|330.25|331.66|330.06|0
1644351910000|2022-02-08 20:25:10|331.11|329.51|331.11|329.51|331.11|329.51|330.92|329.32|0
1644351920000|2022-02-08 20:25:20|330.92|329.32|329.45|327.85|330.92|329.32|329.45|327.85|0
1644351930000|2022-02-08 20:25:30|328.9|327.3|329.27|327.67|329.45|327.85|328.9|327.3|0
1644351940000|2022-02-08 20:25:40|329.45|327.85|329.45|327.85|329.45|327.85|329.08|327.48|0
1644351950000|2022-02-08 20:25:50|330|328.4|330.37|328.77|330.37|328.77|329.82|328.22|0
1644351960000|2022-02-08 20:26:00|330.55|328.95|330.09|328.49|330.55|328.95|330|328.4|0
1644351970000|2022-02-08 20:26:10|329.08|327.48|328.9|327.3|329.08|327.48|328.53|326.93|0
1644351980000|2022-02-08 20:26:20|328.71|327.11|328.53|326.93|328.71|327.11|328.53|326.93|0
1644351990000|2022-02-08 20:26:30|328.8|327.2|328.71|327.11|329.08|327.48|328.71|327.11|0
1644352000000|2022-02-08 20:26:40|328.8|327.2|330|328.4|330|328.4|328.8|327.2|0
1644352010000|2022-02-08 20:26:50|329.63|328.03|330.27|328.67|330.27|328.67|329.63|328.03|0
1644352020000|2022-02-08 20:27:00|330.92|329.32|330.27|328.67|330.92|329.32|330.27|328.67|0
1644352030000|2022-02-08 20:27:10|330.18|328.58|330|328.4|330.18|328.58|330|328.4|0
1644352040000|2022-02-08 20:27:20|330.18|328.58|330|328.4|330.18|328.58|329.82|328.22|0
1644352050000|2022-02-08 20:27:30|329.82|328.22|329.82|328.22|330|328.4|329.82|328.22|0
1644352060000|2022-02-08 20:27:40|330|328.4|329.82|328.22|330|328.4|329.82|328.22|0
1644352070000|2022-02-08 20:27:50|329.63|328.03|329.82|328.22|329.82|328.22|329.63|328.03|0
1644352080000|2022-02-08 20:28:00|329.63|328.03|329.45|327.85|330.09|328.49|329.45|327.85|0
1644352090000|2022-02-08 20:28:10|328.53|326.93|329.08|327.48|329.08|327.48|327.98|326.38|0
1644352100000|2022-02-08 20:28:20|329.26|327.66|329.63|328.03|329.82|328.22|329.26|327.66|0
1644352110000|2022-02-08 20:28:30|329.08|327.48|328.53|326.93|329.08|327.48|328.34|326.74|0
1644352120000|2022-02-08 20:28:40|328.71|327.11|328.71|327.11|328.71|327.11|328.34|326.74|0
1644352130000|2022-02-08 20:28:50|328.53|326.93|328.34|326.74|328.53|326.93|328.34|326.74|0
1644352140000|2022-02-08 20:29:00|328.53|326.93|328.71|327.11|328.89|327.29|328.53|326.93|0
1644352150000|2022-02-08 20:29:10|328.53|326.93|328.53|326.93|328.53|326.93|328.34|326.74|0
1644352160000|2022-02-08 20:29:20|328.34|326.74|328.16|326.56|328.34|326.74|327.98|326.38|0
1644352170000|2022-02-08 20:29:30|328.53|326.93|329.26|327.66|329.26|327.66|328.53|326.93|0
1644352180000|2022-02-08 20:29:40|329.45|327.85|329.45|327.85|329.45|327.85|329.26|327.66|0
1644352190000|2022-02-08 20:29:50|329.63|328.03|329.63|328.03|329.63|328.03|329.63|328.03|0
1644352200000|2022-02-08 20:30:00|330.18|328.58|330.74|329.14|331.29|329.69|330.18|328.58|0
1644352210000|2022-02-08 20:30:10|331.1|329.5|331.29|329.69|331.29|329.69|330.92|329.32|0
1644352220000|2022-02-08 20:30:20|330.92|329.32|330.55|328.95|330.92|329.32|330.55|328.95|0
1644352230000|2022-02-08 20:30:30|330.37|328.77|330|328.4|330.37|328.77|330|328.4|0
1644352240000|2022-02-08 20:30:40|329.45|327.85|330.55|328.95|330.55|328.95|329.45|327.85|0
1644352250000|2022-02-08 20:30:50|330.82|329.22|331.29|329.69|331.29|329.69|330.55|328.95|0
1644352260000|2022-02-08 20:31:00|331.47|329.87|331.66|330.06|331.84|330.24|331.47|329.87|0
1644352270000|2022-02-08 20:31:10|331.47|329.87|331.47|329.87|331.84|330.24|331.47|329.87|0
1644352280000|2022-02-08 20:31:20|331.66|330.06|331.47|329.87|331.84|330.24|331.47|329.87|0
1644352290000|2022-02-08 20:31:30|331.29|329.69|331.47|329.87|331.84|330.24|331.29|329.69|0
1644352300000|2022-02-08 20:31:40|331.66|330.06|331.47|329.87|331.66|330.06|331.47|329.87|0
1644352310000|2022-02-08 20:31:50|331.66|330.06|331.47|329.87|331.66|330.06|331.29|329.69|0
1644352320000|2022-02-08 20:32:00|331.29|329.69|331.1|329.5|331.29|329.69|331.1|329.5|0
1644352330000|2022-02-08 20:32:10|330.92|329.32|331.29|329.69|331.29|329.69|330.92|329.32|0
1644352340000|2022-02-08 20:32:20|332.02|330.42|332.76|331.16|332.95|331.35|332.02|330.42|0
1644352350000|2022-02-08 20:32:30|332.39|330.79|332.76|331.16|332.95|331.35|332.39|330.79|0
1644352360000|2022-02-08 20:32:40|332.95|331.35|333.32|331.72|333.32|331.72|332.95|331.35|0
1644352370000|2022-02-08 20:32:50|332.95|331.35|333.13|331.53|333.13|331.53|332.95|331.35|0
1644352380000|2022-02-08 20:33:00|332.95|331.35|334.24|332.64|334.24|332.64|332.95|331.35|0
1644352390000|2022-02-08 20:33:10|334.43|332.83|334.24|332.64|334.43|332.83|334.06|332.46|0
1644352400000|2022-02-08 20:33:20|334.06|332.46|334.24|332.64|334.43|332.83|334.06|332.46|0
1644352410000|2022-02-08 20:33:30|334.06|332.46|334.06|332.46|334.06|332.46|333.87|332.27|0
1644352420000|2022-02-08 20:33:40|334.52|332.92|334.61|333.01|334.61|333.01|334.24|332.64|0
1644352430000|2022-02-08 20:33:50|334.8|333.2|334.61|333.01|334.8|333.2|334.43|332.83|0
1644352440000|2022-02-08 20:34:00|334.8|333.2|334.52|332.92|334.8|333.2|334.52|332.92|0
1644352450000|2022-02-08 20:34:10|334.43|332.83|335.91|334.31|335.91|334.31|334.43|332.83|0
1644352460000|2022-02-08 20:34:20|335.73|334.13|335.73|334.13|335.73|334.13|335.54|333.94|0
1644352470000|2022-02-08 20:34:30|335.91|334.31|336.28|334.68|336.65|335.05|335.91|334.31|0
1644352480000|2022-02-08 20:34:40|335.91|334.31|334.8|333.2|335.91|334.31|334.8|333.2|0
1644352490000|2022-02-08 20:34:50|334.06|332.46|335.17|333.57|335.17|333.57|334.06|332.46|0
1644352500000|2022-02-08 20:35:00|334.8|333.2|332.95|331.35|334.8|333.2|332.76|331.16|0
1644352510000|2022-02-08 20:35:10|333.69|332.09|333.5|331.9|333.69|332.09|333.32|331.72|0
1644352520000|2022-02-08 20:35:20|333.13|331.53|333.32|331.72|333.32|331.72|332.95|331.35|0
1644352530000|2022-02-08 20:35:30|333.13|331.53|334.8|333.2|334.8|333.2|333.13|331.53|0
1644352540000|2022-02-08 20:35:40|334.61|333.01|334.98|333.38|334.98|333.38|334.61|333.01|0
1644352550000|2022-02-08 20:35:50|334.61|333.01|334.52|332.92|334.61|333.01|334.24|332.64|0
1644352560000|2022-02-08 20:36:00|334.8|333.2|333.22|331.62|334.8|333.2|333.22|331.62|0
1644352570000|2022-02-08 20:36:10|333.69|332.09|334.06|332.46|334.06|332.46|333.59|331.99|0
1644352580000|2022-02-08 20:36:20|332.95|331.35|332.58|330.98|333.03|331.43|332.58|330.98|0
1644352590000|2022-02-08 20:36:30|332.39|330.79|333.13|331.53|333.13|331.53|332.39|330.79|0
1644352600000|2022-02-08 20:36:40|333.32|331.72|333.5|331.9|333.5|331.9|333.13|331.53|0
1644352610000|2022-02-08 20:36:50|333.32|331.72|333.4|331.8|333.59|331.99|333.32|331.72|0
1644352620000|2022-02-08 20:37:00|333.5|331.9|333.13|331.53|333.5|331.9|333.13|331.53|0
1644352630000|2022-02-08 20:37:10|333.5|331.9|333.68|332.08|333.69|332.09|333.5|331.9|0
1644352640000|2022-02-08 20:37:20|333.87|332.27|334.24|332.64|334.24|332.64|333.87|332.27|0
1644352650000|2022-02-08 20:37:30|334.33|332.73|334.61|333.01|334.61|333.01|334.33|332.73|0
1644352660000|2022-02-08 20:37:40|334.05|332.45|334.24|332.64|334.43|332.83|334.05|332.45|0
1644352670000|2022-02-08 20:37:50|334.05|332.45|333.68|332.08|334.05|332.45|333.31|331.71|0
1644352680000|2022-02-08 20:38:00|333.31|331.71|332.39|330.79|333.31|331.71|332.39|330.79|0
1644352690000|2022-02-08 20:38:10|332.57|330.97|332.2|330.6|332.76|331.16|332.2|330.6|0
1644352700000|2022-02-08 20:38:20|331.28|329.68|331.28|329.68|331.47|329.87|331.28|329.68|0
1644352710000|2022-02-08 20:38:30|331.47|329.87|330.73|329.13|331.47|329.87|330.73|329.13|0
1644352720000|2022-02-08 20:38:40|331.1|329.5|331.37|329.77|331.47|329.87|331.1|329.5|0
1644352730000|2022-02-08 20:38:50|331.65|330.05|331.28|329.68|331.65|330.05|331.28|329.68|0
1644352740000|2022-02-08 20:39:00|331.65|330.05|331.65|330.05|331.84|330.24|331.65|330.05|0
1644352750000|2022-02-08 20:39:10|332.11|330.51|332.39|330.79|332.39|330.79|332.11|330.51|0
1644352760000|2022-02-08 20:39:20|332.76|331.16|332.76|331.16|332.85|331.25|332.76|331.16|0
1644352770000|2022-02-08 20:39:30|332.66|331.06|332.57|330.97|332.66|331.06|332.39|330.79|0
1644352780000|2022-02-08 20:39:40|332.76|331.16|332.85|331.25|332.94|331.34|332.76|331.16|0
1644352790000|2022-02-08 20:39:50|332.57|330.97|333.13|331.53|333.31|331.71|332.57|330.97|0
1644352800000|2022-02-08 20:40:00|333.31|331.71|334.05|332.45|334.05|332.45|333.31|331.71|0
1644352810000|2022-02-08 20:40:10|334.24|332.64|334.79|333.19|334.79|333.19|334.24|332.64|0
1644352820000|2022-02-08 20:40:20|334.98|333.38|335.35|333.75|335.35|333.75|334.98|333.38|0
1644352830000|2022-02-08 20:40:30|335.72|334.12|336.09|334.49|336.09|334.49|335.72|334.12|0
1644352840000|2022-02-08 20:40:40|335.91|334.31|335.72|334.12|336.09|334.49|335.72|334.12|0
1644352850000|2022-02-08 20:40:50|335.91|334.31|335.91|334.31|336.28|334.68|335.91|334.31|0
1644352860000|2022-02-08 20:41:00|336.28|334.68|336.65|335.05|337.3|335.7|336.28|334.68|0
1644352870000|2022-02-08 20:41:10|336.83|335.23|337.21|335.61|337.21|335.61|336.83|335.23|0
1644352880000|2022-02-08 20:41:20|336.28|334.68|335.53|333.93|336.28|334.68|335.53|333.93|0
1644352890000|2022-02-08 20:41:30|335.16|333.56|334.79|333.19|335.16|333.56|334.61|333.01|0
1644352900000|2022-02-08 20:41:40|334.98|333.38|335.25|333.65|335.25|333.65|334.79|333.19|0
1644352910000|2022-02-08 20:41:50|335.35|333.75|335.16|333.56|335.44|333.84|335.16|333.56|0
1644352920000|2022-02-08 20:42:00|335.35|333.75|335.72|334.12|335.91|334.31|335.35|333.75|0
1644352930000|2022-02-08 20:42:10|335.91|334.31|335.91|334.31|335.91|334.31|335.91|334.31|0
1644352940000|2022-02-08 20:42:20|336.09|334.49|337.02|335.42|337.02|335.42|336.09|334.49|0
1644352950000|2022-02-08 20:42:30|336.83|335.23|335.91|334.31|336.83|335.23|335.91|334.31|0
1644352960000|2022-02-08 20:42:40|336.18|334.58|335.9|334.3|336.46|334.86|335.9|334.3|0
1644352970000|2022-02-08 20:42:50|335.81|334.21|336.46|334.86|336.46|334.86|335.72|334.12|0
1644352980000|2022-02-08 20:43:00|336.09|334.49|335.72|334.12|336.09|334.49|335.72|334.12|0
1644352990000|2022-02-08 20:43:10|335.9|334.3|336.28|334.68|336.28|334.68|335.72|334.12|0
1644353000000|2022-02-08 20:43:20|336.46|334.86|336.28|334.68|336.55|334.95|336.28|334.68|0
1644353010000|2022-02-08 20:43:30|336.09|334.49|336.46|334.86|336.83|335.23|336.09|334.49|0
1644353020000|2022-02-08 20:43:40|336.55|334.95|336.28|334.68|336.83|335.23|336.28|334.68|0
1644353030000|2022-02-08 20:43:50|336.09|334.49|336.09|334.49|336.09|334.49|336.09|334.49|0
1644353040000|2022-02-08 20:44:00|335.9|334.3|334.42|332.82|335.9|334.3|334.42|332.82|0
1644353050000|2022-02-08 20:44:10|334.05|332.45|334.05|332.45|334.42|332.82|334.05|332.45|0
1644353060000|2022-02-08 20:44:20|334.23|332.63|334.42|332.82|334.98|333.38|334.23|332.63|0
1644353070000|2022-02-08 20:44:30|334.23|332.63|333.86|332.26|334.42|332.82|333.86|332.26|0
1644353080000|2022-02-08 20:44:40|333.68|332.08|333.12|331.52|333.68|332.08|333.12|331.52|0
1644353090000|2022-02-08 20:44:50|332.94|331.34|332.94|331.34|332.94|331.34|332.94|331.34|0
1644353100000|2022-02-08 20:45:00|332.75|331.15|332.57|330.97|332.75|331.15|331.65|330.05|0
1644353110000|2022-02-08 20:45:10|332.75|331.15|331.46|329.86|332.75|331.15|331.46|329.86|0
1644353120000|2022-02-08 20:45:20|331.28|329.68|331.83|330.23|332.01|330.41|331.28|329.68|0
1644353130000|2022-02-08 20:45:30|331.65|330.05|330.35|328.75|331.65|330.05|330.35|328.75|0
1644353140000|2022-02-08 20:45:40|330.54|328.94|330.54|328.94|330.72|329.12|330.35|328.75|0
1644353150000|2022-02-08 20:45:50|330.91|329.31|330.91|329.31|330.91|329.31|330.72|329.12|0
1644353160000|2022-02-08 20:46:00|330.72|329.12|332.01|330.41|332.2|330.6|330.72|329.12|0
1644353170000|2022-02-08 20:46:10|331.83|330.23|332.38|330.78|332.38|330.78|331.83|330.23|0
1644353180000|2022-02-08 20:46:20|332.01|330.41|332.57|330.97|332.57|330.97|332.01|330.41|0
1644353190000|2022-02-08 20:46:30|332.75|331.15|332.94|331.34|332.94|331.34|332.75|331.15|0
1644353200000|2022-02-08 20:46:40|332.57|330.97|333.68|332.08|333.68|332.08|332.57|330.97|0
1644353210000|2022-02-08 20:46:50|333.49|331.89|333.49|331.89|333.49|331.89|333.31|331.71|0
1644353220000|2022-02-08 20:47:00|332.94|331.34|331.83|330.23|332.94|331.34|331.83|330.23|0
1644353230000|2022-02-08 20:47:10|332.47|330.87|332.01|330.41|332.47|330.87|332.01|330.41|0
1644353240000|2022-02-08 20:47:20|332.75|331.15|333.31|331.71|333.31|331.71|332.38|330.78|0
1644353250000|2022-02-08 20:47:30|333.49|331.89|333.12|331.52|333.49|331.89|333.12|331.52|0
1644353260000|2022-02-08 20:47:40|332.94|331.34|333.86|332.26|333.86|332.26|332.94|331.34|0
1644353270000|2022-02-08 20:47:50|334.23|332.63|334.23|332.63|334.23|332.63|334.23|332.63|0
1644353280000|2022-02-08 20:48:00|334.42|332.82|334.97|333.37|335.16|333.56|334.42|332.82|0
1644353290000|2022-02-08 20:48:10|334.79|333.19|335.16|333.56|335.16|333.56|334.6|333|0
1644353300000|2022-02-08 20:48:20|335.53|333.93|335.16|333.56|335.53|333.93|335.16|333.56|0
1644353310000|2022-02-08 20:48:30|333.86|332.26|333.68|332.08|333.86|332.26|333.49|331.89|0
1644353320000|2022-02-08 20:48:40|333.86|332.26|334.88|333.28|334.97|333.37|333.86|332.26|0
1644353330000|2022-02-08 20:48:50|335.16|333.56|335.34|333.74|335.34|333.74|334.79|333.19|0
1644353340000|2022-02-08 20:49:00|335.16|333.56|335.71|334.11|335.71|334.11|335.16|333.56|0
1644353350000|2022-02-08 20:49:10|336.27|334.67|335.71|334.11|336.27|334.67|335.34|333.74|0
1644353360000|2022-02-08 20:49:20|334.88|333.28|334.42|332.82|334.88|333.28|334.42|332.82|0
1644353370000|2022-02-08 20:49:30|333.49|331.89|333.02|331.42|333.86|332.26|333.02|331.42|0
1644353380000|2022-02-08 20:49:40|333.31|331.71|333.12|331.52|333.31|331.71|332.75|331.15|0
1644353390000|2022-02-08 20:49:50|333.31|331.71|334.23|332.63|334.23|332.63|333.31|331.71|0
1644353400000|2022-02-08 20:50:00|333.3|331.7|331.91|330.31|333.68|332.08|331.91|330.31|0
1644353410000|2022-02-08 20:50:10|332.57|330.97|331.46|329.86|332.93|331.33|331.46|329.86|0
1644353420000|2022-02-08 20:50:20|331.73|330.13|332.2|330.6|332.2|330.6|331.27|329.67|0
1644353430000|2022-02-08 20:50:30|332.01|330.41|332.75|331.15|332.93|331.33|332.01|330.41|0
1644353440000|2022-02-08 20:50:40|333.12|331.52|332.93|331.33|333.12|331.52|332.75|331.15|0
1644353450000|2022-02-08 20:50:50|332.75|331.15|332.93|331.33|333.12|331.52|332.56|330.96|0
1644353460000|2022-02-08 20:51:00|333.49|331.89|332.75|331.15|333.49|331.89|332.75|331.15|0
1644353470000|2022-02-08 20:51:10|332.38|330.78|332.56|330.96|333.12|331.52|332.38|330.78|0
1644353480000|2022-02-08 20:51:20|332.65|331.05|333.02|331.42|333.3|331.7|332.65|331.05|0
1644353490000|2022-02-08 20:51:30|332.56|330.96|332.19|330.59|332.56|330.96|332.19|330.59|0
1644353500000|2022-02-08 20:51:40|332.01|330.41|332.19|330.59|332.38|330.78|331.91|330.31|0
1644353510000|2022-02-08 20:51:50|332.01|330.41|332.38|330.78|332.38|330.78|332.01|330.41|0
1644353520000|2022-02-08 20:52:00|332.01|330.41|332.56|330.96|332.56|330.96|331.27|329.67|0
1644353530000|2022-02-08 20:52:10|333.12|331.52|333.21|331.61|333.3|331.7|333.12|331.52|0
1644353540000|2022-02-08 20:52:20|333.67|332.07|333.67|332.07|333.67|332.07|332.84|331.24|0
1644353550000|2022-02-08 20:52:30|333.58|331.98|333.58|331.98|333.67|332.07|333.49|331.89|0
1644353560000|2022-02-08 20:52:40|333.67|332.07|334.97|333.37|334.97|333.37|333.67|332.07|0
1644353570000|2022-02-08 20:52:50|334.78|333.18|334.6|333|334.78|333.18|334.41|332.81|0
1644353580000|2022-02-08 20:53:00|335.34|333.74|335.15|333.55|335.34|333.74|334.78|333.18|0
1644353590000|2022-02-08 20:53:10|334.78|333.18|335.71|334.11|335.71|334.11|334.78|333.18|0
1644353600000|2022-02-08 20:53:20|335.15|333.55|335.34|333.74|335.71|334.11|335.15|333.55|0
1644353610000|2022-02-08 20:53:30|335.71|334.11|336.64|335.04|336.64|335.04|335.71|334.11|0
1644353620000|2022-02-08 20:53:40|337.01|335.41|336.45|334.85|337.2|335.6|336.45|334.85|0
1644353630000|2022-02-08 20:53:50|336.27|334.67|336.45|334.85|336.45|334.85|336.08|334.48|0
1644353640000|2022-02-08 20:54:00|336.27|334.67|335.9|334.3|336.64|335.04|335.9|334.3|0
1644353650000|2022-02-08 20:54:10|335.71|334.11|336.08|334.48|336.08|334.48|335.71|334.11|0
1644353660000|2022-02-08 20:54:20|335.9|334.3|335.71|334.11|335.9|334.3|335.71|334.11|0
1644353670000|2022-02-08 20:54:30|335.9|334.3|334.97|333.37|335.9|334.3|334.97|333.37|0
1644353680000|2022-02-08 20:54:40|335.34|333.74|339.43|337.83|339.43|337.83|335.34|333.74|0
1644353690000|2022-02-08 20:54:50|339.71|338.11|340.64|339.04|340.74|339.14|339.71|338.11|0
1644353700000|2022-02-08 20:55:00|340.18|338.58|341.11|339.51|341.11|339.51|339.62|338.02|0
1644353710000|2022-02-08 20:55:10|341.3|339.7|342.79|341.19|342.79|341.19|341.3|339.7|0
1644353720000|2022-02-08 20:55:20|342.42|340.82|342.42|340.82|342.61|341.01|342.42|340.82|0
1644353730000|2022-02-08 20:55:30|342.61|341.01|342.79|341.19|342.79|341.19|342.61|341.01|0
1644353740000|2022-02-08 20:55:40|342.98|341.38|342.61|341.01|342.98|341.38|342.61|341.01|0
1644353750000|2022-02-08 20:55:50|342.42|340.82|343.15|341.55|344.79|343.19|342.04|340.44|0
1644353760000|2022-02-08 20:56:00|342.59|340.99|342.59|340.99|342.59|340.99|342.21|340.61|0
1644353770000|2022-02-08 20:56:10|342.4|340.8|341.56|339.96|342.4|340.8|341.19|339.59|0
1644353780000|2022-02-08 20:56:20|341.93|340.33|341.56|339.96|342.12|340.52|341.56|339.96|0
1644353790000|2022-02-08 20:56:30|340.44|338.84|339.69|338.09|340.44|338.84|339.69|338.09|0
1644353800000|2022-02-08 20:56:40|339.5|337.9|339.13|337.53|339.5|337.9|339.13|337.53|0
1644353810000|2022-02-08 20:56:50|338.94|337.34|338.94|337.34|338.94|337.34|338.57|336.97|0
1644353820000|2022-02-08 20:57:00|338.76|337.16|338.01|336.41|339.13|337.53|338.01|336.41|0
1644353830000|2022-02-08 20:57:10|337.82|336.22|338.01|336.41|338.01|336.41|337.82|336.22|0
1644353840000|2022-02-08 20:57:20|337.82|336.22|337.82|336.22|338.01|336.41|337.82|336.22|0
1644353850000|2022-02-08 20:57:30|338.2|336.6|338.57|336.97|338.57|336.97|338.2|336.6|0
1644353860000|2022-02-08 20:57:40|338.75|337.15|338.2|336.6|338.75|337.15|338.2|336.6|0
1644353870000|2022-02-08 20:57:50|338.19|336.59|338.38|336.78|338.38|336.78|338.1|336.5|0
1644353880000|2022-02-08 20:58:00|338.57|336.97|337.64|336.04|338.66|337.06|337.64|336.04|0
1644353890000|2022-02-08 20:58:10|338.01|336.41|336.7|335.1|338.01|336.41|336.7|335.1|0
1644353900000|2022-02-08 20:58:20|336.89|335.29|336.89|335.29|337.45|335.85|336.89|335.29|0
1644353910000|2022-02-08 20:58:30|336.7|335.1|335.96|334.36|336.7|335.1|335.96|334.36|0
1644353920000|2022-02-08 20:58:40|335.77|334.17|335.77|334.17|336.15|334.55|335.77|334.17|0
1644353930000|2022-02-08 20:58:50|335.96|334.36|334.66|333.06|335.96|334.36|334.66|333.06|0
1644353940000|2022-02-08 20:59:00|335.59|333.99|334.47|332.87|335.59|333.99|334.47|332.87|0
1644353950000|2022-02-08 20:59:10|335.03|333.43|334.84|333.24|335.03|333.43|334.47|332.87|0
1644353960000|2022-02-08 20:59:20|335.03|333.43|335.96|334.36|335.96|334.36|335.03|333.43|0
1644353970000|2022-02-08 20:59:30|335.77|334.17|334.66|333.06|335.77|334.17|334.66|333.06|0
1644353980000|2022-02-08 20:59:40|334.84|333.24|334.1|332.5|334.84|333.24|334.1|332.5|0
1644353990000|2022-02-08 20:59:50|333.92|332.32|333.73|332.13|334.47|332.87|333.73|332.13|0
1644354000000|2022-02-08 21:00:00|334.66|333.06|334.66|333.06|334.66|333.06|334.66|333.06|0
1644354010000|2022-02-08 21:00:10|334.47|332.87|334.1|332.5|334.47|332.87|333.92|332.32|0
1644354020000|2022-02-08 21:00:20|333.92|332.32|333.73|332.13|333.92|332.32|333.73|332.13|0
1644354030000|2022-02-08 21:00:30|333.92|332.32|333.55|331.95|334.1|332.5|333.55|331.95|0
1644354040000|2022-02-08 21:00:40|333.73|332.13|333.92|332.32|333.92|332.32|333.73|332.13|0
1644354050000|2022-02-08 21:00:50|334.1|332.5|334.29|332.69|334.29|332.69|334.1|332.5|0
1644354060000|2022-02-08 21:01:00|334.47|332.87|335.21|333.61|335.21|333.61|334.47|332.87|0
1644354070000|2022-02-08 21:01:10|335.03|333.43|335.21|333.61|335.21|333.61|335.03|333.43|0
1644354080000|2022-02-08 21:01:20|335.4|333.8|335.4|333.8|335.4|333.8|335.4|333.8|0
1644354090000|2022-02-08 21:01:30|335.68|334.08|335.77|334.17|335.96|334.36|335.68|334.08|0
1644354100000|2022-02-08 21:01:40|335.96|334.36|335.77|334.17|335.96|334.36|335.77|334.17|0
1644354110000|2022-02-08 21:01:50|335.96|334.36|336.7|335.1|336.7|335.1|335.96|334.36|0
1644354120000|2022-02-08 21:02:00|336.42|334.82|336.52|334.92|336.52|334.92|336.42|334.82|0
1644354130000|2022-02-08 21:02:10|336.7|335.1|336.7|335.1|336.7|335.1|336.7|335.1|0
1644354140000|2022-02-08 21:02:20|336.33|334.73|336.89|335.29|336.89|335.29|336.33|334.73|0
1644354150000|2022-02-08 21:02:30|336.7|335.1|336.33|334.73|336.7|335.1|336.33|334.73|0
1644354160000|2022-02-08 21:02:40|336.51|334.91|336.7|335.1|336.7|335.1|336.51|334.91|0
1644354170000|2022-02-08 21:02:50|337.26|335.66|337.26|335.66|337.26|335.66|337.07|335.47|0
1644354180000|2022-02-08 21:03:00|337.07|335.47|337.07|335.47|337.07|335.47|337.07|335.47|0
1644354190000|2022-02-08 21:03:10|337.26|335.66|337.45|335.85|337.45|335.85|337.26|335.66|0
1644354200000|2022-02-08 21:03:20|337.63|336.03|337.45|335.85|337.63|336.03|337.45|335.85|0
1644354210000|2022-02-08 21:03:30|337.26|335.66|337.63|336.03|337.63|336.03|337.16|335.56|0
1644354220000|2022-02-08 21:03:40|337.44|335.84|337.44|335.84|337.44|335.84|337.44|335.84|0
1644354240000|2022-02-08 21:04:00|337.82|336.22|337.16|335.56|337.82|336.22|337.16|335.56|0
1644354250000|2022-02-08 21:04:10|337.26|335.66|337.44|335.84|337.44|335.84|337.26|335.66|0
1644354260000|2022-02-08 21:04:20|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1644354270000|2022-02-08 21:04:30|337.82|336.22|337.82|336.22|338|336.4|337.82|336.22|0
1644354280000|2022-02-08 21:04:40|337.63|336.03|337.26|335.66|337.63|336.03|337.26|335.66|0
1644354290000|2022-02-08 21:04:50|337.44|335.84|337.63|336.03|337.63|336.03|337.44|335.84|0
1644354300000|2022-02-08 21:05:00|337.82|336.22|338.19|336.59|338.19|336.59|337.63|336.03|0
1644354310000|2022-02-08 21:05:10|338.38|336.78|338.38|336.78|338.56|336.96|338.38|336.78|0
1644354320000|2022-02-08 21:05:20|338.56|336.96|338.38|336.78|338.56|336.96|338.38|336.78|0
1644354330000|2022-02-08 21:05:30|338.56|336.96|338.56|336.96|338.56|336.96|338.38|336.78|0
1644354340000|2022-02-08 21:05:40|338.38|336.78|338|336.4|338.38|336.78|338|336.4|0
1644354350000|2022-02-08 21:05:50|337.82|336.22|337.82|336.22|337.82|336.22|337.82|336.22|0
1644354360000|2022-02-08 21:06:00|338|336.4|337.82|336.22|338.19|336.59|337.82|336.22|0
1644354380000|2022-02-08 21:06:20|337.91|336.31|337.72|336.12|337.91|336.31|337.72|336.12|0
1644354390000|2022-02-08 21:06:30|337.82|336.22|337.82|336.22|337.82|336.22|337.82|336.22|0
1644354410000|2022-02-08 21:06:50|338|336.4|338.37|336.77|338.37|336.77|338|336.4|0
1644354420000|2022-02-08 21:07:00|338.56|336.96|338.75|337.15|338.75|337.15|338.56|336.96|0
1644354430000|2022-02-08 21:07:10|338.93|337.33|339.31|337.71|339.31|337.71|338.93|337.33|0
1644354450000|2022-02-08 21:07:30|339.49|337.89|339.68|338.08|339.68|338.08|339.49|337.89|0
1644354460000|2022-02-08 21:07:40|339.87|338.27|340.05|338.45|340.05|338.45|339.87|338.27|0
1644354470000|2022-02-08 21:07:50|339.87|338.27|340.24|338.64|340.24|338.64|339.87|338.27|0
1644354480000|2022-02-08 21:08:00|340.05|338.45|340.24|338.64|340.24|338.64|340.05|338.45|0
1644354490000|2022-02-08 21:08:10|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1644354500000|2022-02-08 21:08:20|340.61|339.01|340.8|339.2|340.8|339.2|340.61|339.01|0
1644354510000|2022-02-08 21:08:30|340.99|339.39|340.99|339.39|340.99|339.39|340.8|339.2|0
1644354520000|2022-02-08 21:08:40|340.8|339.2|340.8|339.2|340.8|339.2|340.8|339.2|0
1644354530000|2022-02-08 21:08:50|340.61|339.01|340.05|338.45|340.61|339.01|339.87|338.27|0
1644354540000|2022-02-08 21:09:00|339.87|338.27|339.87|338.27|339.87|338.27|339.87|338.27|0
1644354550000|2022-02-08 21:09:10|339.68|338.08|339.49|337.89|339.87|338.27|339.49|337.89|0
1644354560000|2022-02-08 21:09:20|339.31|337.71|339.4|337.8|339.4|337.8|339.12|337.52|0
1644354570000|2022-02-08 21:09:30|339.49|337.89|339.31|337.71|339.68|338.08|339.31|337.71|0
1644354580000|2022-02-08 21:09:40|339.12|337.52|339.58|337.98|339.58|337.98|339.12|337.52|0
1644354590000|2022-02-08 21:09:50|339.68|338.08|339.87|338.27|340.05|338.45|339.68|338.08|0
1644354600000|2022-02-08 21:10:00|339.68|338.08|340.24|338.64|340.33|338.73|339.68|338.08|0
1644354610000|2022-02-08 21:10:10|340.05|338.45|340.24|338.64|340.43|338.83|340.05|338.45|0
1644354620000|2022-02-08 21:10:20|340.14|338.54|340.05|338.45|340.24|338.64|340.05|338.45|0
1644354630000|2022-02-08 21:10:30|340.14|338.54|339.49|337.89|340.24|338.64|339.49|337.89|0
1644354640000|2022-02-08 21:10:40|339.87|338.27|339.68|338.08|339.87|338.27|339.68|338.08|0
1644354650000|2022-02-08 21:10:50|339.49|337.89|339.68|338.08|339.68|338.08|339.49|337.89|0
1644354660000|2022-02-08 21:11:00|339.86|338.26|339.86|338.26|340.05|338.45|339.86|338.26|0
1644354670000|2022-02-08 21:11:10|339.77|338.17|339.77|338.17|339.77|338.17|339.77|338.17|0
1644354680000|2022-02-08 21:11:20|339.68|338.08|339.12|337.52|339.68|338.08|339.12|337.52|0
1644354690000|2022-02-08 21:11:30|339.68|338.08|339.68|338.08|340.05|338.45|339.68|338.08|0
1644354700000|2022-02-08 21:11:40|339.49|337.89|339.49|337.89|339.68|338.08|339.39|337.79|0
1644354710000|2022-02-08 21:11:50|339.3|337.7|339.21|337.61|339.3|337.7|339.21|337.61|0
1644354720000|2022-02-08 21:12:00|339.12|337.52|339.68|338.08|339.86|338.26|339.12|337.52|0
1644354730000|2022-02-08 21:12:10|339.49|337.89|339.3|337.7|339.49|337.89|339.3|337.7|0
1644354740000|2022-02-08 21:12:20|339.12|337.52|339.12|337.52|339.12|337.52|339.12|337.52|0
1644354780000|2022-02-08 21:13:00|338.56|336.96|338.74|337.14|338.83|337.23|338.56|336.96|0
1644354790000|2022-02-08 21:13:10|338.56|336.96|338.37|336.77|338.56|336.96|338.37|336.77|0
1644354800000|2022-02-08 21:13:20|338.74|337.14|338.37|336.77|338.74|337.14|338.37|336.77|0
1644354820000|2022-02-08 21:13:40|338.18|336.58|338.56|336.96|338.56|336.96|338.18|336.58|0
1644354830000|2022-02-08 21:13:50|338.46|336.86|338.18|336.58|338.46|336.86|338.18|336.58|0
1644354840000|2022-02-08 21:14:00|338.37|336.77|338.56|336.96|338.56|336.96|338.37|336.77|0
1644354850000|2022-02-08 21:14:10|338.74|337.14|338.74|337.14|339.12|337.52|338.74|337.14|0
1644354860000|2022-02-08 21:14:20|338.56|336.96|337.81|336.21|338.56|336.96|337.81|336.21|0
1644354870000|2022-02-08 21:14:30|337.62|336.02|337.44|335.84|337.81|336.21|337.44|335.84|0
1644354880000|2022-02-08 21:14:40|337.25|335.65|337.06|335.46|337.25|335.65|337.06|335.46|0
1644354890000|2022-02-08 21:14:50|337.25|335.65|337.06|335.46|337.44|335.84|337.06|335.46|0
1644354920000|2022-02-08 21:15:20|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1644354930000|2022-02-08 21:15:30|337.84|335.44|337.74|335.34|337.84|335.44|337.74|335.34|0
1644354940000|2022-02-08 21:15:40|337.84|335.44|338.02|335.62|338.02|335.62|337.84|335.44|0
1644354950000|2022-02-08 21:15:50|338.11|335.71|338.58|336.18|338.58|336.18|338.02|335.62|0
1644354960000|2022-02-08 21:16:00|338.39|335.99|338.21|335.81|338.39|335.99|338.21|335.81|0
1644354970000|2022-02-08 21:16:10|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1644354980000|2022-02-08 21:16:20|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1644354990000|2022-02-08 21:16:30|338.77|336.37|338.67|336.27|338.77|336.37|338.58|336.18|0
1644355000000|2022-02-08 21:16:40|338.77|336.37|338.58|336.18|338.77|336.37|338.58|336.18|0
1644355010000|2022-02-08 21:16:50|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1644355020000|2022-02-08 21:17:00|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1644355040000|2022-02-08 21:17:20|338.39|335.99|338.21|335.81|338.39|335.99|338.21|335.81|0
1644355050000|2022-02-08 21:17:30|338.11|335.71|338.11|335.71|338.11|335.71|338.11|335.71|0
1644355060000|2022-02-08 21:17:40|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1644355070000|2022-02-08 21:17:50|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1644355080000|2022-02-08 21:18:00|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1644355090000|2022-02-08 21:18:10|338.21|335.81|338.58|336.18|338.58|336.18|338.21|335.81|0
1644355100000|2022-02-08 21:18:20|338.39|335.99|338.21|335.81|338.39|335.99|338.21|335.81|0
1644355110000|2022-02-08 21:18:30|338.11|335.71|338.58|336.18|338.58|336.18|338.02|335.62|0
1644355120000|2022-02-08 21:18:40|338.77|336.37|338.95|336.55|338.95|336.55|338.77|336.37|0
1644355130000|2022-02-08 21:18:50|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1644355140000|2022-02-08 21:19:00|339.32|336.92|339.32|336.92|339.51|337.11|339.32|336.92|0
1644355160000|2022-02-08 21:19:20|339.14|336.74|338.95|336.55|339.23|336.83|338.95|336.55|0
1644355170000|2022-02-08 21:19:30|339.14|336.74|338.95|336.55|339.14|336.74|338.95|336.55|0
1644355180000|2022-02-08 21:19:40|338.76|336.36|338.85|336.45|338.85|336.45|338.76|336.36|0
1644355190000|2022-02-08 21:19:50|338.76|336.36|338.76|336.36|338.85|336.45|338.76|336.36|0
1644355200000|2022-02-08 21:20:00|338.95|336.55|338.76|336.36|338.95|336.55|338.76|336.36|0
1644355210000|2022-02-08 21:20:10|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1644355220000|2022-02-08 21:20:20|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1644355230000|2022-02-08 21:20:30|338.95|336.55|338.76|336.36|338.95|336.55|338.76|336.36|0
1644355240000|2022-02-08 21:20:40|338.85|336.45|338.95|336.55|338.95|336.55|338.76|336.36|0
1644355250000|2022-02-08 21:20:50|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1644355260000|2022-02-08 21:21:00|339.23|336.83|338.95|336.55|339.23|336.83|338.95|336.55|0
1644355270000|2022-02-08 21:21:10|339.14|336.74|338.76|336.36|339.32|336.92|338.76|336.36|0
1644355280000|2022-02-08 21:21:20|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1644355290000|2022-02-08 21:21:30|338.76|336.36|338.58|336.18|338.76|336.36|338.58|336.18|0
1644355300000|2022-02-08 21:21:40|338.76|336.36|338.58|336.18|338.76|336.36|338.58|336.18|0
1644355310000|2022-02-08 21:21:50|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355320000|2022-02-08 21:22:00|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1644355330000|2022-02-08 21:22:10|339.14|336.74|338.95|336.55|339.14|336.74|338.95|336.55|0
1644355340000|2022-02-08 21:22:20|339.04|336.64|338.95|336.55|339.04|336.64|338.95|336.55|0
1644355350000|2022-02-08 21:22:30|339.14|336.74|338.95|336.55|339.14|336.74|338.95|336.55|0
1644355360000|2022-02-08 21:22:40|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355370000|2022-02-08 21:22:50|338.67|336.27|338.58|336.18|338.67|336.27|338.58|336.18|0
1644355420000|2022-02-08 21:23:40|338.57|336.17|338.57|336.17|338.57|336.17|338.57|336.17|0
1644355470000|2022-02-08 21:24:30|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355540000|2022-02-08 21:25:40|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1644355560000|2022-02-08 21:26:00|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355570000|2022-02-08 21:26:10|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1644355580000|2022-02-08 21:26:20|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1644355600000|2022-02-08 21:26:40|338.76|336.36|338.76|336.36|338.85|336.45|338.76|336.36|0
1644355640000|2022-02-08 21:27:20|338.95|336.55|338.95|336.55|338.95|336.55|338.95|336.55|0
1644355660000|2022-02-08 21:27:40|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1644355670000|2022-02-08 21:27:50|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355680000|2022-02-08 21:28:00|338.57|336.17|338.57|336.17|338.57|336.17|338.57|336.17|0
1644355700000|2022-02-08 21:28:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355720000|2022-02-08 21:28:40|338.66|336.26|338.76|336.36|338.76|336.36|338.66|336.26|0
1644355740000|2022-02-08 21:29:00|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1644355780000|2022-02-08 21:29:40|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1644355790000|2022-02-08 21:29:50|339.13|336.73|338.94|336.54|339.13|336.73|338.94|336.54|0
1644355800000|2022-02-08 21:30:00|338.85|336.45|338.94|336.54|339.13|336.73|338.85|336.45|0
1644355840000|2022-02-08 21:30:40|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355870000|2022-02-08 21:31:10|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1644355880000|2022-02-08 21:31:20|339.32|336.92|339.32|336.92|339.5|337.1|339.32|336.92|0
1644355890000|2022-02-08 21:31:30|339.5|337.1|339.32|336.92|339.5|337.1|339.32|336.92|0
1644355900000|2022-02-08 21:31:40|339.13|336.73|338.94|336.54|339.32|336.92|338.94|336.54|0
1644355920000|2022-02-08 21:32:00|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1644355930000|2022-02-08 21:32:10|338.57|336.17|338.75|336.35|338.75|336.35|338.57|336.17|0
1644355940000|2022-02-08 21:32:20|338.66|336.26|338.57|336.17|338.66|336.26|338.57|336.17|0
1644355960000|2022-02-08 21:32:40|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1644355980000|2022-02-08 21:33:00|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1644355990000|2022-02-08 21:33:10|338.57|336.17|338.94|336.54|338.94|336.54|338.57|336.17|0
1644356010000|2022-02-08 21:33:30|339.03|336.63|338.94|336.54|339.13|336.73|338.94|336.54|0
1644364800000|2022-02-09 00:00:00|344.26|341.86|344.07|341.67|344.26|341.86|344.07|341.67|0
1644364810000|2022-02-09 00:00:10|343.97|341.57|344.16|341.76|344.16|341.76|343.97|341.57|0
1644364820000|2022-02-09 00:00:20|344.26|341.86|344.07|341.67|344.26|341.86|344.07|341.67|0
1644364830000|2022-02-09 00:00:30|343.69|341.29|343.78|341.38|343.78|341.38|343.69|341.29|0
1644364840000|2022-02-09 00:00:40|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1644364850000|2022-02-09 00:00:50|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1644364860000|2022-02-09 00:01:00|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1644364870000|2022-02-09 00:01:10|344.26|341.86|344.07|341.67|344.44|342.04|344.07|341.67|0
1644364880000|2022-02-09 00:01:20|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1644364890000|2022-02-09 00:01:30|344.07|341.67|344.07|341.67|344.26|341.86|344.07|341.67|0
1644364900000|2022-02-09 00:01:40|343.88|341.48|343.51|341.11|343.88|341.48|343.51|341.11|0
1644364910000|2022-02-09 00:01:50|343.6|341.2|343.13|340.73|343.6|341.2|343.13|340.73|0
1644364920000|2022-02-09 00:02:00|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1644364950000|2022-02-09 00:02:30|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1644364970000|2022-02-09 00:02:50|342.84|340.44|343.03|340.63|343.03|340.63|342.84|340.44|0
1644364980000|2022-02-09 00:03:00|342.57|340.17|342.38|339.98|342.57|340.17|342.38|339.98|0
1644364990000|2022-02-09 00:03:10|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1644365000000|2022-02-09 00:03:20|342.57|340.17|342.57|340.17|342.57|340.17|342.57|340.17|0
1644365010000|2022-02-09 00:03:30|342.75|340.35|342.57|340.17|342.75|340.35|342.57|340.17|0
1644365020000|2022-02-09 00:03:40|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1644365030000|2022-02-09 00:03:50|342.57|340.17|342.57|340.17|342.57|340.17|342.57|340.17|0
1644365040000|2022-02-09 00:04:00|342.75|340.35|342.57|340.17|342.75|340.35|342.57|340.17|0
1644365050000|2022-02-09 00:04:10|342.38|339.98|342.57|340.17|342.57|340.17|342.38|339.98|0
1644365060000|2022-02-09 00:04:20|342.75|340.35|342.75|340.35|342.75|340.35|342.57|340.17|0
1644365070000|2022-02-09 00:04:30|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1644365080000|2022-02-09 00:04:40|343.5|341.1|343.5|341.1|343.5|341.1|343.32|340.92|0
1644365090000|2022-02-09 00:04:50|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1644365100000|2022-02-09 00:05:00|343.88|341.48|344.44|342.04|344.44|342.04|343.88|341.48|0
1644365110000|2022-02-09 00:05:10|344.25|341.85|344.07|341.67|344.25|341.85|344.07|341.67|0
1644365120000|2022-02-09 00:05:20|344.25|341.85|344.44|342.04|344.44|342.04|344.25|341.85|0
1644365130000|2022-02-09 00:05:30|344.63|342.23|345.19|342.79|345.19|342.79|344.63|342.23|0
1644365140000|2022-02-09 00:05:40|345.01|342.61|344.82|342.42|345.01|342.61|344.82|342.42|0
1644365150000|2022-02-09 00:05:50|345.01|342.61|345|342.6|345.01|342.61|345|342.6|0
1644365160000|2022-02-09 00:06:00|344.91|342.51|345|342.6|345|342.6|344.82|342.42|0
1644365170000|2022-02-09 00:06:10|345.19|342.79|345|342.6|345.19|342.79|345|342.6|0
1644365180000|2022-02-09 00:06:20|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1644365190000|2022-02-09 00:06:30|344.82|342.42|345|342.6|345|342.6|344.82|342.42|0
1644365200000|2022-02-09 00:06:40|344.63|342.23|344.63|342.23|344.63|342.23|344.63|342.23|0
1644365220000|2022-02-09 00:07:00|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1644365230000|2022-02-09 00:07:10|344.63|342.23|344.53|342.13|344.63|342.23|344.53|342.13|0
1644365240000|2022-02-09 00:07:20|344.44|342.04|344.63|342.23|344.63|342.23|344.44|342.04|0
1644365250000|2022-02-09 00:07:30|344.44|342.04|344.25|341.85|344.44|342.04|344.25|341.85|0
1644365260000|2022-02-09 00:07:40|344.34|341.94|344.63|342.23|344.63|342.23|344.34|341.94|0
1644365280000|2022-02-09 00:08:00|344.44|342.04|344.63|342.23|344.63|342.23|344.44|342.04|0
1644365290000|2022-02-09 00:08:10|344.72|342.32|344.72|342.32|344.72|342.32|344.63|342.23|0
1644365300000|2022-02-09 00:08:20|344.63|342.23|344.82|342.42|344.82|342.42|344.63|342.23|0
1644365310000|2022-02-09 00:08:30|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1644365330000|2022-02-09 00:08:50|345|342.6|345|342.6|345|342.6|345|342.6|0
1644365350000|2022-02-09 00:09:10|345.19|342.79|345|342.6|345.19|342.79|345|342.6|0
1644365360000|2022-02-09 00:09:20|344.9|342.5|345|342.6|345|342.6|344.9|342.5|0
1644365380000|2022-02-09 00:09:40|344.81|342.41|344.63|342.23|344.81|342.41|344.63|342.23|0
1644365390000|2022-02-09 00:09:50|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1644365410000|2022-02-09 00:10:10|344.63|342.23|344.44|342.04|344.63|342.23|344.44|342.04|0
1644365420000|2022-02-09 00:10:20|344.34|341.94|344.25|341.85|344.34|341.94|344.25|341.85|0
1644365430000|2022-02-09 00:10:30|344.15|341.75|344.06|341.66|344.25|341.85|344.06|341.66|0
1644365440000|2022-02-09 00:10:40|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1644365450000|2022-02-09 00:10:50|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1644365460000|2022-02-09 00:11:00|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1644365470000|2022-02-09 00:11:10|344.06|341.66|344.06|341.66|344.06|341.66|344.06|341.66|0
1644365480000|2022-02-09 00:11:20|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1644365490000|2022-02-09 00:11:30|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1644365510000|2022-02-09 00:11:50|343.59|341.19|343.69|341.29|343.69|341.29|343.59|341.19|0
1644365520000|2022-02-09 00:12:00|343.78|341.38|343.68|341.28|343.78|341.38|343.68|341.28|0
1644365540000|2022-02-09 00:12:20|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1644365550000|2022-02-09 00:12:30|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1644365560000|2022-02-09 00:12:40|343.59|341.19|343.31|340.91|343.59|341.19|343.31|340.91|0
1644365570000|2022-02-09 00:12:50|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1644365580000|2022-02-09 00:13:00|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1644365590000|2022-02-09 00:13:10|343.12|340.72|342.93|340.53|343.12|340.72|342.93|340.53|0
1644365610000|2022-02-09 00:13:30|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1644365630000|2022-02-09 00:13:50|343.31|340.91|343.12|340.72|343.31|340.91|343.12|340.72|0
1644365640000|2022-02-09 00:14:00|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1644365660000|2022-02-09 00:14:20|343.5|341.1|343.5|341.1|343.5|341.1|343.31|340.91|0
1644365670000|2022-02-09 00:14:30|343.4|341|343.5|341.1|343.5|341.1|343.4|341|0
1644365680000|2022-02-09 00:14:40|343.31|340.91|343.31|340.91|343.5|341.1|343.31|340.91|0
1644365700000|2022-02-09 00:15:00|343.12|340.72|342.93|340.53|343.12|340.72|342.93|340.53|0
1644365710000|2022-02-09 00:15:10|343.02|340.62|343.12|340.72|343.12|340.72|343.02|340.62|0
1644365720000|2022-02-09 00:15:20|343.02|340.62|342.74|340.34|343.02|340.62|342.74|340.34|0
1644365740000|2022-02-09 00:15:40|342.93|340.53|342.93|340.53|342.93|340.53|342.93|340.53|0
1644365750000|2022-02-09 00:15:50|343.02|340.62|343.31|340.91|343.31|340.91|343.02|340.62|0
1644365760000|2022-02-09 00:16:00|343.12|340.72|343.02|340.62|343.12|340.72|343.02|340.62|0
1644365770000|2022-02-09 00:16:10|342.93|340.53|342.93|340.53|342.93|340.53|342.83|340.43|0
1644365780000|2022-02-09 00:16:20|342.74|340.34|342.93|340.53|342.93|340.53|342.56|340.16|0
1644365790000|2022-02-09 00:16:30|342.83|340.43|342.74|340.34|342.83|340.43|342.74|340.34|0
1644365810000|2022-02-09 00:16:50|342.56|340.16|342.74|340.34|342.74|340.34|342.56|340.16|0
1644365820000|2022-02-09 00:17:00|342.65|340.25|342.65|340.25|342.74|340.34|342.56|340.16|0
1644365830000|2022-02-09 00:17:10|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1644365840000|2022-02-09 00:17:20|342.37|339.97|342.27|339.87|342.37|339.97|342.27|339.87|0
1644365850000|2022-02-09 00:17:30|342.37|339.97|342.56|340.16|342.56|340.16|342.37|339.97|0
1644365860000|2022-02-09 00:17:40|342.55|340.15|342.37|339.97|342.55|340.15|342.37|339.97|0
1644365870000|2022-02-09 00:17:50|342.27|339.87|342.37|339.97|342.37|339.97|342.27|339.87|0
1644365880000|2022-02-09 00:18:00|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1644365910000|2022-02-09 00:18:30|342.64|340.24|342.74|340.34|342.74|340.34|342.64|340.24|0
1644365920000|2022-02-09 00:18:40|342.64|340.24|342.74|340.34|342.74|340.34|342.64|340.24|0
1644365930000|2022-02-09 00:18:50|342.55|340.15|342.93|340.53|342.93|340.53|342.55|340.15|0
1644365940000|2022-02-09 00:19:00|342.74|340.34|342.93|340.53|342.93|340.53|342.74|340.34|0
1644365950000|2022-02-09 00:19:10|342.83|340.43|342.93|340.53|342.93|340.53|342.74|340.34|0
1644365960000|2022-02-09 00:19:20|343.12|340.72|342.55|340.15|343.12|340.72|342.55|340.15|0
1644365970000|2022-02-09 00:19:30|342.46|340.06|342.55|340.15|342.55|340.15|342.46|340.06|0
1644365980000|2022-02-09 00:19:40|342.37|339.97|342.37|339.97|342.46|340.06|342.37|339.97|0
1644365990000|2022-02-09 00:19:50|342.46|340.06|342.46|340.06|342.55|340.15|342.46|340.06|0
1644366000000|2022-02-09 00:20:00|342.55|340.15|342.37|339.97|342.55|340.15|342.37|339.97|0
1644366020000|2022-02-09 00:20:20|342.27|339.87|342.18|339.78|342.27|339.87|342.18|339.78|0
1644366030000|2022-02-09 00:20:30|342.37|339.97|342.37|339.97|342.55|340.15|342.37|339.97|0
1644366040000|2022-02-09 00:20:40|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1644366050000|2022-02-09 00:20:50|342.37|339.97|342.55|340.15|342.55|340.15|342.37|339.97|0
1644366060000|2022-02-09 00:21:00|342.64|340.24|342.55|340.15|342.74|340.34|342.55|340.15|0
1644366070000|2022-02-09 00:21:10|342.45|340.05|342.55|340.15|342.55|340.15|342.45|340.05|0
1644366090000|2022-02-09 00:21:30|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1644366110000|2022-02-09 00:21:50|342.83|340.43|342.93|340.53|342.93|340.53|342.83|340.43|0
1644366130000|2022-02-09 00:22:10|342.83|340.43|342.64|340.24|342.83|340.43|342.64|340.24|0
1644366140000|2022-02-09 00:22:20|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1644366150000|2022-02-09 00:22:30|342.55|340.15|342.64|340.24|342.64|340.24|342.55|340.15|0
1644366160000|2022-02-09 00:22:40|342.55|340.15|341.8|339.4|342.55|340.15|341.8|339.4|0
1644366170000|2022-02-09 00:22:50|341.61|339.21|341.8|339.4|341.99|339.59|341.61|339.21|0
1644366180000|2022-02-09 00:23:00|341.99|339.59|341.89|339.49|341.99|339.59|341.8|339.4|0
1644366190000|2022-02-09 00:23:10|341.8|339.4|341.61|339.21|341.8|339.4|341.61|339.21|0
1644366200000|2022-02-09 00:23:20|341.43|339.03|341.43|339.03|341.43|339.03|341.33|338.93|0
1644366210000|2022-02-09 00:23:30|341.33|338.93|341.24|338.84|341.33|338.93|341.24|338.84|0
1644366220000|2022-02-09 00:23:40|341.05|338.65|341.24|338.84|341.24|338.84|341.05|338.65|0
1644366230000|2022-02-09 00:23:50|341.14|338.74|341.24|338.84|341.24|338.84|341.14|338.74|0
1644366240000|2022-02-09 00:24:00|340.86|338.46|340.86|338.46|340.86|338.46|340.86|338.46|0
1644366250000|2022-02-09 00:24:10|340.77|338.37|340.68|338.28|340.77|338.37|340.68|338.28|0
1644366260000|2022-02-09 00:24:20|340.77|338.37|340.86|338.46|340.86|338.46|340.77|338.37|0
1644366270000|2022-02-09 00:24:30|340.68|338.28|340.49|338.09|340.68|338.28|340.49|338.09|0
1644366280000|2022-02-09 00:24:40|340.68|338.28|340.68|338.28|340.68|338.28|340.68|338.28|0
1644366290000|2022-02-09 00:24:50|340.86|338.46|340.86|338.46|340.86|338.46|340.86|338.46|0
1644366300000|2022-02-09 00:25:00|340.95|338.55|340.86|338.46|340.95|338.55|340.86|338.46|0
1644366310000|2022-02-09 00:25:10|341.05|338.65|340.95|338.55|341.05|338.65|340.86|338.46|0
1644366320000|2022-02-09 00:25:20|340.86|338.46|340.86|338.46|340.86|338.46|340.86|338.46|0
1644366330000|2022-02-09 00:25:30|340.77|338.37|340.86|338.46|340.86|338.46|340.77|338.37|0
1644366340000|2022-02-09 00:25:40|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1644366360000|2022-02-09 00:26:00|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1644366370000|2022-02-09 00:26:10|341.42|339.02|341.24|338.84|341.42|339.02|341.24|338.84|0
1644366390000|2022-02-09 00:26:30|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1644366400000|2022-02-09 00:26:40|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1644366410000|2022-02-09 00:26:50|341.33|338.93|341.24|338.84|341.33|338.93|341.24|338.84|0
1644366420000|2022-02-09 00:27:00|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1644366430000|2022-02-09 00:27:10|341.33|338.93|341.24|338.84|341.33|338.93|341.24|338.84|0
1644366470000|2022-02-09 00:27:50|341.14|338.74|341.14|338.74|341.14|338.74|341.14|338.74|0
1644366480000|2022-02-09 00:28:00|341.05|338.65|340.86|338.46|341.05|338.65|340.86|338.46|0
1644366510000|2022-02-09 00:28:30|340.76|338.36|340.86|338.46|340.86|338.46|340.76|338.36|0
1644366520000|2022-02-09 00:28:40|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1644366530000|2022-02-09 00:28:50|340.86|338.46|340.86|338.46|340.86|338.46|340.86|338.46|0
1644366540000|2022-02-09 00:29:00|340.67|338.27|340.49|338.09|340.67|338.27|340.49|338.09|0
1644366560000|2022-02-09 00:29:20|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1644366570000|2022-02-09 00:29:30|340.49|338.09|340.49|338.09|340.49|338.09|340.39|337.99|0
1644366590000|2022-02-09 00:29:50|340.3|337.9|340.3|337.9|340.39|337.99|340.3|337.9|0
1644366600000|2022-02-09 00:30:00|340.11|337.71|339.92|337.52|340.11|337.71|339.92|337.52|0
1644366610000|2022-02-09 00:30:10|339.74|337.34|339.92|337.52|339.92|337.52|339.74|337.34|0
1644366620000|2022-02-09 00:30:20|339.83|337.43|339.55|337.15|339.83|337.43|339.55|337.15|0
1644366630000|2022-02-09 00:30:30|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1644366640000|2022-02-09 00:30:40|338.99|336.59|339.55|337.15|339.55|337.15|338.99|336.59|0
1644366650000|2022-02-09 00:30:50|339.64|337.24|339.45|337.05|339.64|337.24|339.45|337.05|0
1644366660000|2022-02-09 00:31:00|339.55|337.15|339.55|337.15|339.55|337.15|339.36|336.96|0
1644366670000|2022-02-09 00:31:10|339.36|336.96|339.55|337.15|339.55|337.15|339.36|336.96|0
1644366680000|2022-02-09 00:31:20|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1644366690000|2022-02-09 00:31:30|339.45|337.05|339.55|337.15|339.55|337.15|339.36|336.96|0
1644366700000|2022-02-09 00:31:40|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1644366720000|2022-02-09 00:32:00|339.92|337.52|340.11|337.71|340.11|337.71|339.92|337.52|0
1644366730000|2022-02-09 00:32:10|340.2|337.8|340.11|337.71|340.3|337.9|340.11|337.71|0
1644366740000|2022-02-09 00:32:20|340.2|337.8|340.11|337.71|340.2|337.8|340.11|337.71|0
1644366750000|2022-02-09 00:32:30|340.2|337.8|340.3|337.9|340.3|337.9|340.2|337.8|0
1644366760000|2022-02-09 00:32:40|340.11|337.71|339.92|337.52|340.11|337.71|339.92|337.52|0
1644366780000|2022-02-09 00:33:00|339.74|337.34|339.74|337.34|339.74|337.34|339.55|337.15|0
1644366790000|2022-02-09 00:33:10|339.64|337.24|339.83|337.43|339.83|337.43|339.55|337.15|0
1644366800000|2022-02-09 00:33:20|339.92|337.52|339.92|337.52|339.92|337.52|339.74|337.34|0
1644366820000|2022-02-09 00:33:40|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1644366830000|2022-02-09 00:33:50|339.92|337.52|340.11|337.71|340.11|337.71|339.92|337.52|0
1644366840000|2022-02-09 00:34:00|340.2|337.8|340.11|337.71|340.2|337.8|340.11|337.71|0
1644366850000|2022-02-09 00:34:10|339.92|337.52|340.01|337.61|340.11|337.71|339.92|337.52|0
1644366860000|2022-02-09 00:34:20|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1644366870000|2022-02-09 00:34:30|340.3|337.9|340.11|337.71|340.3|337.9|340.11|337.71|0
1644366880000|2022-02-09 00:34:40|340.2|337.8|340.3|337.9|340.3|337.9|339.92|337.52|0
1644366890000|2022-02-09 00:34:50|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1644366900000|2022-02-09 00:35:00|339.92|337.52|340.01|337.61|340.11|337.71|339.92|337.52|0
1644366910000|2022-02-09 00:35:10|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1644366920000|2022-02-09 00:35:20|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1644366930000|2022-02-09 00:35:30|340.11|337.71|339.92|337.52|340.11|337.71|339.92|337.52|0
1644366950000|2022-02-09 00:35:50|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1644366970000|2022-02-09 00:36:10|339.92|337.52|340.11|337.71|340.11|337.71|339.92|337.52|0
1644366980000|2022-02-09 00:36:20|340.2|337.8|340.11|337.71|340.2|337.8|340.11|337.71|0
1644366990000|2022-02-09 00:36:30|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1644367000000|2022-02-09 00:36:40|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1644367010000|2022-02-09 00:36:50|340.29|337.89|340.11|337.71|340.29|337.89|340.11|337.71|0
1644367020000|2022-02-09 00:37:00|340.2|337.8|340.11|337.71|340.2|337.8|340.11|337.71|0
1644367030000|2022-02-09 00:37:10|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1644367040000|2022-02-09 00:37:20|340.11|337.71|339.82|337.42|340.11|337.71|339.82|337.42|0
1644367050000|2022-02-09 00:37:30|339.92|337.52|340.01|337.61|340.11|337.71|339.92|337.52|0
1644367060000|2022-02-09 00:37:40|339.92|337.52|340.11|337.71|340.11|337.71|339.92|337.52|0
1644367080000|2022-02-09 00:38:00|340.01|337.61|340.11|337.71|340.11|337.71|340.01|337.61|0
1644367100000|2022-02-09 00:38:20|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1644367110000|2022-02-09 00:38:30|339.73|337.33|339.92|337.52|339.92|337.52|339.73|337.33|0
1644367120000|2022-02-09 00:38:40|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1644367130000|2022-02-09 00:38:50|340.29|337.89|340.29|337.89|340.38|337.98|340.29|337.89|0
1644367150000|2022-02-09 00:39:10|340.48|338.08|340.29|337.89|340.48|338.08|340.29|337.89|0
1644367170000|2022-02-09 00:39:30|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1644367180000|2022-02-09 00:39:40|340.29|337.89|340.38|337.98|340.38|337.98|340.29|337.89|0
1644367190000|2022-02-09 00:39:50|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1644367200000|2022-02-09 00:40:00|340.57|338.17|340.48|338.08|340.67|338.27|340.48|338.08|0
1644367210000|2022-02-09 00:40:10|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1644367220000|2022-02-09 00:40:20|340.38|337.98|340.48|338.08|340.48|338.08|340.38|337.98|0
1644367230000|2022-02-09 00:40:30|340.38|337.98|340.29|337.89|340.38|337.98|340.29|337.89|0
1644367240000|2022-02-09 00:40:40|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1644367250000|2022-02-09 00:40:50|340.29|337.89|340.48|338.08|340.48|338.08|340.29|337.89|0
1644367260000|2022-02-09 00:41:00|340.29|337.89|340.1|337.7|340.29|337.89|340.1|337.7|0
1644367270000|2022-02-09 00:41:10|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1644367280000|2022-02-09 00:41:20|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1644367290000|2022-02-09 00:41:30|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1644367310000|2022-02-09 00:41:50|340.01|337.61|340.1|337.7|340.1|337.7|340.01|337.61|0
1644367320000|2022-02-09 00:42:00|340.19|337.79|340.29|337.89|340.48|338.08|340.19|337.79|0
1644367330000|2022-02-09 00:42:10|340.38|337.98|340.29|337.89|340.38|337.98|340.29|337.89|0
1644367350000|2022-02-09 00:42:30|340.19|337.79|340.29|337.89|340.29|337.89|340.19|337.79|0
1644367360000|2022-02-09 00:42:40|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1644367370000|2022-02-09 00:42:50|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1644367380000|2022-02-09 00:43:00|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1644367390000|2022-02-09 00:43:10|339.91|337.51|340|337.6|340|337.6|339.91|337.51|0
1644367400000|2022-02-09 00:43:20|339.91|337.51|339.91|337.51|339.91|337.51|339.91|337.51|0
1644367410000|2022-02-09 00:43:30|340|337.6|339.91|337.51|340|337.6|339.91|337.51|0
1644367440000|2022-02-09 00:44:00|340|337.6|339.91|337.51|340|337.6|339.91|337.51|0
1644367450000|2022-02-09 00:44:10|340|337.6|340.29|337.89|340.29|337.89|340|337.6|0
1644367480000|2022-02-09 00:44:40|340.19|337.79|340.19|337.79|340.29|337.89|340.19|337.79|0
1644367490000|2022-02-09 00:44:50|340.29|337.89|340.29|337.89|340.29|337.89|340.1|337.7|0
1644367500000|2022-02-09 00:45:00|340.19|337.79|340.1|337.7|340.29|337.89|340.1|337.7|0
1644367510000|2022-02-09 00:45:10|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1644367520000|2022-02-09 00:45:20|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1644367530000|2022-02-09 00:45:30|340.56|338.16|340.47|338.07|340.56|338.16|340.47|338.07|0
1644367560000|2022-02-09 00:46:00|340.66|338.26|340.47|338.07|340.66|338.26|340.47|338.07|0
1644367570000|2022-02-09 00:46:10|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1644367580000|2022-02-09 00:46:20|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1644367590000|2022-02-09 00:46:30|340.66|338.26|340.66|338.26|340.66|338.26|340.56|338.16|0
1644367600000|2022-02-09 00:46:40|340.56|338.16|340.56|338.16|340.56|338.16|340.47|338.07|0
1644367610000|2022-02-09 00:46:50|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1644367620000|2022-02-09 00:47:00|340.56|338.16|340.66|338.26|340.66|338.26|340.47|338.07|0
1644367630000|2022-02-09 00:47:10|340.85|338.45|340.85|338.45|340.85|338.45|340.85|338.45|0
1644367640000|2022-02-09 00:47:20|341.03|338.63|341.03|338.63|341.03|338.63|340.94|338.54|0
1644367650000|2022-02-09 00:47:30|340.85|338.45|340.85|338.45|340.85|338.45|340.85|338.45|0
1644367670000|2022-02-09 00:47:50|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1644367680000|2022-02-09 00:48:00|341.03|338.63|341.22|338.82|341.22|338.82|341.03|338.63|0
1644367690000|2022-02-09 00:48:10|341.03|338.63|341.03|338.63|341.03|338.63|341.03|338.63|0
1644367700000|2022-02-09 00:48:20|341.12|338.72|341.22|338.82|341.22|338.82|341.03|338.63|0
1644367720000|2022-02-09 00:48:40|341.12|338.72|341.22|338.82|341.22|338.82|341.12|338.72|0
1644367730000|2022-02-09 00:48:50|341.12|338.72|341.22|338.82|341.22|338.82|341.03|338.63|0
1644367740000|2022-02-09 00:49:00|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1644367750000|2022-02-09 00:49:10|341.22|338.82|341.41|339.01|341.41|339.01|341.22|338.82|0
1644367760000|2022-02-09 00:49:20|341.22|338.82|341.31|338.91|341.31|338.91|341.22|338.82|0
1644367770000|2022-02-09 00:49:30|341.22|338.82|341.22|338.82|341.31|338.91|341.22|338.82|0
1644367780000|2022-02-09 00:49:40|341.31|338.91|341.41|339.01|341.5|339.1|341.31|338.91|0
1644367800000|2022-02-09 00:50:00|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1644367830000|2022-02-09 00:50:30|341.31|338.91|341.22|338.82|341.41|339.01|341.22|338.82|0
1644367840000|2022-02-09 00:50:40|341.12|338.72|341.03|338.63|341.12|338.72|341.03|338.63|0
1644367860000|2022-02-09 00:51:00|341.12|338.72|341.22|338.82|341.22|338.82|341.12|338.72|0
1644367880000|2022-02-09 00:51:20|341.12|338.72|340.84|338.44|341.12|338.72|340.84|338.44|0
1644367890000|2022-02-09 00:51:30|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1644367900000|2022-02-09 00:51:40|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1644367910000|2022-02-09 00:51:50|340.56|338.16|340.56|338.16|340.56|338.16|340.47|338.07|0
1644367920000|2022-02-09 00:52:00|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1644367950000|2022-02-09 00:52:30|340.47|338.07|340.47|338.07|340.56|338.16|340.47|338.07|0
1644367960000|2022-02-09 00:52:40|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1644367970000|2022-02-09 00:52:50|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1644367980000|2022-02-09 00:53:00|340.56|338.16|340.66|338.26|340.66|338.26|340.56|338.16|0
1644367990000|2022-02-09 00:53:10|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1644368000000|2022-02-09 00:53:20|341.03|338.63|340.93|338.53|341.03|338.63|340.93|338.53|0
1644368010000|2022-02-09 00:53:30|340.84|338.44|340.74|338.34|340.84|338.44|340.74|338.34|0
1644368020000|2022-02-09 00:53:40|340.84|338.44|340.74|338.34|340.84|338.44|340.74|338.34|0
1644368030000|2022-02-09 00:53:50|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1644368040000|2022-02-09 00:54:00|340.74|338.34|340.65|338.25|340.74|338.34|340.65|338.25|0
1644368050000|2022-02-09 00:54:10|340.74|338.34|340.84|338.44|340.84|338.44|340.74|338.34|0
1644368060000|2022-02-09 00:54:20|341.03|338.63|341.12|338.72|341.12|338.72|341.03|338.63|0
1644368070000|2022-02-09 00:54:30|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1644368090000|2022-02-09 00:54:50|341.3|338.9|341.4|339|341.4|339|341.3|338.9|0
1644368100000|2022-02-09 00:55:00|341.22|338.82|341.21|338.81|341.22|338.82|341.03|338.63|0
1644368110000|2022-02-09 00:55:10|341.3|338.9|341.3|338.9|341.3|338.9|341.3|338.9|0
1644368120000|2022-02-09 00:55:20|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1644368140000|2022-02-09 00:55:40|341.12|338.72|341.21|338.81|341.21|338.81|341.12|338.72|0
1644368150000|2022-02-09 00:55:50|341.12|338.72|341.03|338.63|341.12|338.72|341.03|338.63|0
1644368160000|2022-02-09 00:56:00|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1644368170000|2022-02-09 00:56:10|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1644368180000|2022-02-09 00:56:20|340.93|338.53|341.03|338.63|341.03|338.63|340.93|338.53|0
1644368190000|2022-02-09 00:56:30|340.93|338.53|341.03|338.63|341.03|338.63|340.93|338.53|0
1644368240000|2022-02-09 00:57:20|340.84|338.44|340.93|338.53|340.93|338.53|340.84|338.44|0
1644368250000|2022-02-09 00:57:30|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1644368270000|2022-02-09 00:57:50|340.74|338.34|340.74|338.34|340.84|338.44|340.74|338.34|0
1644368280000|2022-02-09 00:58:00|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1644368290000|2022-02-09 00:58:10|340.84|338.44|340.84|338.44|340.93|338.53|340.84|338.44|0
1644368310000|2022-02-09 00:58:30|341.03|338.63|341.03|338.63|341.03|338.63|340.93|338.53|0
1644368320000|2022-02-09 00:58:40|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1644368330000|2022-02-09 00:58:50|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1644368340000|2022-02-09 00:59:00|340.74|338.34|340.65|338.25|340.74|338.34|340.65|338.25|0
1644368350000|2022-02-09 00:59:10|340.46|338.06|340.46|338.06|340.46|338.06|340.46|338.06|0
1644368360000|2022-02-09 00:59:20|340.28|337.88|340.28|337.88|340.28|337.88|340.28|337.88|0
1644368380000|2022-02-09 00:59:40|340.09|337.69|340.09|337.69|340.09|337.69|339.99|337.59|0
1644368390000|2022-02-09 00:59:50|339.99|337.59|340.09|337.69|340.09|337.69|339.99|337.59|0
1644368400000|2022-02-09 01:00:00|340.28|337.88|339.43|337.03|340.28|337.88|339.43|337.03|0
1644368410000|2022-02-09 01:00:10|339.53|337.13|339.43|337.03|339.53|337.13|339.34|336.94|0
1644368420000|2022-02-09 01:00:20|339.34|336.94|339.24|336.84|339.34|336.94|339.15|336.75|0
1644368430000|2022-02-09 01:00:30|339.34|336.94|338.68|336.28|339.34|336.94|338.59|336.19|0
1644368440000|2022-02-09 01:00:40|338.59|336.19|338.78|336.38|338.78|336.38|338.59|336.19|0
1644368450000|2022-02-09 01:00:50|338.87|336.47|338.78|336.38|338.97|336.57|338.78|336.38|0
1644368460000|2022-02-09 01:01:00|338.68|336.28|338.78|336.38|338.78|336.38|338.68|336.28|0
1644368470000|2022-02-09 01:01:10|338.68|336.28|338.59|336.19|338.68|336.28|338.59|336.19|0
1644368480000|2022-02-09 01:01:20|338.68|336.28|338.78|336.38|338.78|336.38|338.68|336.28|0
1644368490000|2022-02-09 01:01:30|338.87|336.47|339.15|336.75|339.15|336.75|338.87|336.47|0
1644368500000|2022-02-09 01:01:40|339.24|336.84|339.71|337.31|339.71|337.31|339.15|336.75|0
1644368520000|2022-02-09 01:02:00|339.62|337.22|339.62|337.22|339.62|337.22|339.62|337.22|0
1644368530000|2022-02-09 01:02:10|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1644368540000|2022-02-09 01:02:20|339.9|337.5|339.9|337.5|339.99|337.59|339.9|337.5|0
1644368560000|2022-02-09 01:02:40|339.8|337.4|339.9|337.5|339.9|337.5|339.8|337.4|0
1644368570000|2022-02-09 01:02:50|340.09|337.69|339.9|337.5|340.09|337.69|339.9|337.5|0
1644368580000|2022-02-09 01:03:00|339.8|337.4|339.9|337.5|339.9|337.5|339.8|337.4|0
1644368590000|2022-02-09 01:03:10|340.09|337.69|339.9|337.5|340.09|337.69|339.9|337.5|0
1644368600000|2022-02-09 01:03:20|339.99|337.59|340.09|337.69|340.09|337.69|339.99|337.59|0
1644368610000|2022-02-09 01:03:30|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1644368620000|2022-02-09 01:03:40|339.9|337.5|339.71|337.31|339.9|337.5|339.71|337.31|0
1644368630000|2022-02-09 01:03:50|339.8|337.4|339.9|337.5|340.09|337.69|339.8|337.4|0
1644368640000|2022-02-09 01:04:00|339.99|337.59|340.09|337.69|340.09|337.69|339.99|337.59|0
1644368650000|2022-02-09 01:04:10|339.99|337.59|340.09|337.69|340.09|337.69|339.99|337.59|0
1644368660000|2022-02-09 01:04:20|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1644368670000|2022-02-09 01:04:30|340.09|337.69|339.9|337.5|340.09|337.69|339.9|337.5|0
1644368680000|2022-02-09 01:04:40|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1644368690000|2022-02-09 01:04:50|339.34|336.94|339.52|337.12|339.52|337.12|339.34|336.94|0
1644368700000|2022-02-09 01:05:00|339.61|337.21|339.52|337.12|339.61|337.21|339.52|337.12|0
1644368710000|2022-02-09 01:05:10|339.34|336.94|339.71|337.31|339.71|337.31|339.34|336.94|0
1644368720000|2022-02-09 01:05:20|339.61|337.21|339.9|337.5|339.9|337.5|339.52|337.12|0
1644368730000|2022-02-09 01:05:30|340.08|337.68|340.08|337.68|340.08|337.68|339.9|337.5|0
1644368750000|2022-02-09 01:05:50|339.99|337.59|339.99|337.59|339.99|337.59|339.9|337.5|0
1644368760000|2022-02-09 01:06:00|340.08|337.68|339.9|337.5|340.08|337.68|339.9|337.5|0
1644368770000|2022-02-09 01:06:10|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1644368780000|2022-02-09 01:06:20|340.27|337.87|340.46|338.06|340.46|338.06|340.27|337.87|0
1644368790000|2022-02-09 01:06:30|340.83|338.43|340.64|338.24|340.83|338.43|340.64|338.24|0
1644368800000|2022-02-09 01:06:40|340.46|338.06|340.27|337.87|340.46|338.06|340.27|337.87|0
1644368820000|2022-02-09 01:07:00|340.08|337.68|340.17|337.77|340.27|337.87|340.08|337.68|0
1644368830000|2022-02-09 01:07:10|340.08|337.68|340.27|337.87|340.27|337.87|340.08|337.68|0
1644368840000|2022-02-09 01:07:20|340.17|337.77|340.17|337.77|340.17|337.77|340.17|337.77|0
1644368850000|2022-02-09 01:07:30|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1644368860000|2022-02-09 01:07:40|340.27|337.87|340.46|338.06|340.46|338.06|340.27|337.87|0
1644368880000|2022-02-09 01:08:00|340.36|337.96|340.46|338.06|340.46|338.06|340.36|337.96|0
1644368900000|2022-02-09 01:08:20|340.27|337.87|340.27|337.87|340.27|337.87|340.27|337.87|0
1644368910000|2022-02-09 01:08:30|340.46|338.06|340.46|338.06|340.46|338.06|340.46|338.06|0
1644368920000|2022-02-09 01:08:40|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1644368930000|2022-02-09 01:08:50|340.46|338.06|340.46|338.06|340.46|338.06|340.46|338.06|0
1644368940000|2022-02-09 01:09:00|340.64|338.24|340.83|338.43|340.83|338.43|340.64|338.24|0
1644368950000|2022-02-09 01:09:10|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1644368960000|2022-02-09 01:09:20|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1644368970000|2022-02-09 01:09:30|341.29|338.89|341.02|338.62|341.29|338.89|341.02|338.62|0
1644368980000|2022-02-09 01:09:40|341.11|338.71|340.92|338.52|341.11|338.71|340.92|338.52|0
1644368990000|2022-02-09 01:09:50|340.83|338.43|341.02|338.62|341.02|338.62|340.83|338.43|0
1644369000000|2022-02-09 01:10:00|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1644369010000|2022-02-09 01:10:10|341.11|338.71|341.2|338.8|341.2|338.8|341.11|338.71|0
1644369020000|2022-02-09 01:10:20|341.29|338.89|341.2|338.8|341.29|338.89|341.2|338.8|0
1644369030000|2022-02-09 01:10:30|341.39|338.99|341.39|338.99|341.39|338.99|341.29|338.89|0
1644369040000|2022-02-09 01:10:40|341.58|339.18|341.39|338.99|341.58|339.18|341.39|338.99|0
1644369050000|2022-02-09 01:10:50|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1644369060000|2022-02-09 01:11:00|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1644369070000|2022-02-09 01:11:10|341.29|338.89|341.39|338.99|341.39|338.99|341.2|338.8|0
1644369080000|2022-02-09 01:11:20|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1644369090000|2022-02-09 01:11:30|341.29|338.89|341.2|338.8|341.29|338.89|341.2|338.8|0
1644369100000|2022-02-09 01:11:40|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1644369110000|2022-02-09 01:11:50|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1644369160000|2022-02-09 01:12:40|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1644369220000|2022-02-09 01:13:40|341.39|338.99|341.2|338.8|341.39|338.99|341.2|338.8|0
1644369230000|2022-02-09 01:13:50|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1644369240000|2022-02-09 01:14:00|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1644369260000|2022-02-09 01:14:20|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1644369270000|2022-02-09 01:14:30|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1644369280000|2022-02-09 01:14:40|341.01|338.61|341.01|338.61|341.01|338.61|341.01|338.61|0
1644369290000|2022-02-09 01:14:50|340.83|338.43|341.01|338.61|341.01|338.61|340.83|338.43|0
1644369300000|2022-02-09 01:15:00|340.83|338.43|341.57|339.17|341.57|339.17|340.83|338.43|0
1644369310000|2022-02-09 01:15:10|341.2|338.8|341.01|338.61|341.2|338.8|341.01|338.61|0
1644369320000|2022-02-09 01:15:20|340.83|338.43|340.91|338.51|341.01|338.61|340.83|338.43|0
1644369330000|2022-02-09 01:15:30|341.01|338.61|340.82|338.42|341.01|338.61|340.82|338.42|0
1644369340000|2022-02-09 01:15:40|341.01|338.61|340.91|338.51|341.01|338.61|340.82|338.42|0
1644369350000|2022-02-09 01:15:50|340.82|338.42|341.2|338.8|341.2|338.8|340.82|338.42|0
1644369360000|2022-02-09 01:16:00|341.1|338.7|341.2|338.8|341.2|338.8|341.1|338.7|0
1644369370000|2022-02-09 01:16:10|341.1|338.7|340.91|338.51|341.2|338.8|340.91|338.51|0
1644369380000|2022-02-09 01:16:20|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1644369390000|2022-02-09 01:16:30|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1644369400000|2022-02-09 01:16:40|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1644369410000|2022-02-09 01:16:50|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1644369420000|2022-02-09 01:17:00|340.73|338.33|340.82|338.42|340.82|338.42|340.64|338.24|0
1644369430000|2022-02-09 01:17:10|340.64|338.24|340.64|338.24|340.82|338.42|340.64|338.24|0
1644369440000|2022-02-09 01:17:20|340.73|338.33|340.64|338.24|340.73|338.33|340.64|338.24|0
1644369450000|2022-02-09 01:17:30|340.54|338.14|340.54|338.14|340.64|338.24|340.45|338.05|0
1644369460000|2022-02-09 01:17:40|340.45|338.05|340.26|337.86|340.45|338.05|340.26|337.86|0
1644369470000|2022-02-09 01:17:50|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1644369480000|2022-02-09 01:18:00|340.54|338.14|340.64|338.24|340.64|338.24|340.54|338.14|0
1644369490000|2022-02-09 01:18:10|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1644369500000|2022-02-09 01:18:20|340.26|337.86|340.26|337.86|340.26|337.86|340.07|337.67|0
1644369530000|2022-02-09 01:18:50|340.16|337.76|340.26|337.86|340.26|337.86|340.07|337.67|0
1644369540000|2022-02-09 01:19:00|340.16|337.76|340.26|337.86|340.26|337.86|340.07|337.67|0
1644369550000|2022-02-09 01:19:10|340.16|337.76|340.07|337.67|340.16|337.76|340.07|337.67|0
1644369560000|2022-02-09 01:19:20|339.98|337.58|339.98|337.58|339.98|337.58|339.98|337.58|0
1644369570000|2022-02-09 01:19:30|339.89|337.49|340.07|337.67|340.07|337.67|339.89|337.49|0
1644369580000|2022-02-09 01:19:40|339.89|337.49|340.07|337.67|340.07|337.67|339.89|337.49|0
1644369590000|2022-02-09 01:19:50|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1644369600000|2022-02-09 01:20:00|340.16|337.76|340.16|337.76|340.16|337.76|340.07|337.67|0
1644369610000|2022-02-09 01:20:10|340.07|337.67|340.07|337.67|340.07|337.67|340.07|337.67|0
1644369620000|2022-02-09 01:20:20|340.16|337.76|339.89|337.49|340.16|337.76|339.89|337.49|0
1644369630000|2022-02-09 01:20:30|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1644369640000|2022-02-09 01:20:40|339.7|337.3|339.7|337.3|339.79|337.39|339.7|337.3|0
1644369650000|2022-02-09 01:20:50|339.79|337.39|339.89|337.49|339.89|337.49|339.79|337.39|0
1644369660000|2022-02-09 01:21:00|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1644369670000|2022-02-09 01:21:10|339.7|337.3|339.79|337.39|339.79|337.39|339.7|337.3|0
1644369680000|2022-02-09 01:21:20|339.7|337.3|340.07|337.67|340.07|337.67|339.7|337.3|0
1644369690000|2022-02-09 01:21:30|339.98|337.58|340.07|337.67|340.07|337.67|339.89|337.49|0
1644369700000|2022-02-09 01:21:40|339.97|337.57|340.07|337.67|340.07|337.67|339.97|337.57|0
1644369720000|2022-02-09 01:22:00|339.97|337.57|339.89|337.49|339.97|337.57|339.89|337.49|0
1644369730000|2022-02-09 01:22:10|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1644369750000|2022-02-09 01:22:30|339.79|337.39|339.7|337.3|339.79|337.39|339.7|337.3|0
1644369760000|2022-02-09 01:22:40|339.79|337.39|339.88|337.48|339.88|337.48|339.79|337.39|0
1644369780000|2022-02-09 01:23:00|339.79|337.39|339.88|337.48|339.88|337.48|339.79|337.39|0
1644369810000|2022-02-09 01:23:30|339.97|337.57|340.07|337.67|340.07|337.67|339.88|337.48|0
1644369820000|2022-02-09 01:23:40|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1644369840000|2022-02-09 01:24:00|339.97|337.57|339.88|337.48|339.97|337.57|339.79|337.39|0
1644369870000|2022-02-09 01:24:30|340.07|337.67|339.97|337.57|340.07|337.67|339.97|337.57|0
1644369880000|2022-02-09 01:24:40|340.26|337.86|340.26|337.86|340.26|337.86|340.07|337.67|0
1644369890000|2022-02-09 01:24:50|340.16|337.76|340.07|337.67|340.16|337.76|340.07|337.67|0
1644369930000|2022-02-09 01:25:30|340.16|337.76|340.26|337.86|340.26|337.86|340.16|337.76|0
1644369950000|2022-02-09 01:25:50|340.44|338.04|340.63|338.23|340.63|338.23|340.44|338.04|0
1644369960000|2022-02-09 01:26:00|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1644369980000|2022-02-09 01:26:20|340.53|338.13|340.63|338.23|340.63|338.23|340.53|338.13|0
1644369990000|2022-02-09 01:26:30|340.53|338.13|340.53|338.13|340.53|338.13|340.53|338.13|0
1644370000000|2022-02-09 01:26:40|340.63|338.23|340.63|338.23|340.63|338.23|340.53|338.13|0
1644370010000|2022-02-09 01:26:50|340.44|338.04|340.53|338.13|340.53|338.13|340.44|338.04|0
1644370020000|2022-02-09 01:27:00|340.44|338.04|340.63|338.23|340.63|338.23|340.44|338.04|0
1644370030000|2022-02-09 01:27:10|340.82|338.42|340.72|338.32|340.82|338.42|340.72|338.32|0
1644370040000|2022-02-09 01:27:20|340.82|338.42|341|338.6|341|338.6|340.82|338.42|0
1644370050000|2022-02-09 01:27:30|340.91|338.51|341|338.6|341|338.6|340.91|338.51|0
1644370060000|2022-02-09 01:27:40|340.91|338.51|340.82|338.42|340.91|338.51|340.82|338.42|0
1644370070000|2022-02-09 01:27:50|341|338.6|341|338.6|341|338.6|341|338.6|0
1644370080000|2022-02-09 01:28:00|340.82|338.42|341|338.6|341|338.6|340.82|338.42|0
1644370090000|2022-02-09 01:28:10|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1644370110000|2022-02-09 01:28:30|341.09|338.69|340.81|338.41|341.09|338.69|340.81|338.41|0
1644370130000|2022-02-09 01:28:50|341|338.6|340.9|338.5|341|338.6|340.9|338.5|0
1644370140000|2022-02-09 01:29:00|340.81|338.41|340.72|338.32|340.81|338.41|340.72|338.32|0
1644370150000|2022-02-09 01:29:10|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1644370160000|2022-02-09 01:29:20|341|338.6|340.81|338.41|341|338.6|340.81|338.41|0
1644370170000|2022-02-09 01:29:30|340.9|338.5|341|338.6|341|338.6|340.9|338.5|0
1644370190000|2022-02-09 01:29:50|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1644370200000|2022-02-09 01:30:00|341.56|339.16|341.38|338.98|341.56|339.16|341.19|338.79|0
1644370210000|2022-02-09 01:30:10|341.19|338.79|341.56|339.16|341.56|339.16|341.19|338.79|0
1644370220000|2022-02-09 01:30:20|342.12|339.72|342.21|339.81|342.21|339.81|342.03|339.63|0
1644370230000|2022-02-09 01:30:30|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1644370240000|2022-02-09 01:30:40|341.94|339.54|342.03|339.63|342.12|339.72|341.94|339.54|0
1644370250000|2022-02-09 01:30:50|341.94|339.54|341.94|339.54|341.94|339.54|341.75|339.35|0
1644370260000|2022-02-09 01:31:00|342.31|339.91|342.12|339.72|342.31|339.91|342.12|339.72|0
1644370270000|2022-02-09 01:31:10|341.94|339.54|342.12|339.72|342.12|339.72|341.94|339.54|0
1644370280000|2022-02-09 01:31:20|342.31|339.91|341.94|339.54|342.31|339.91|341.94|339.54|0
1644370290000|2022-02-09 01:31:30|341.75|339.35|341.94|339.54|341.94|339.54|341.75|339.35|0
1644370300000|2022-02-09 01:31:40|342.12|339.72|342.31|339.91|342.31|339.91|342.12|339.72|0
1644370310000|2022-02-09 01:31:50|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1644370320000|2022-02-09 01:32:00|342.31|339.91|342.21|339.81|342.31|339.91|342.12|339.72|0
1644370330000|2022-02-09 01:32:10|342.31|339.91|342.5|340.1|342.5|340.1|342.31|339.91|0
1644370340000|2022-02-09 01:32:20|342.31|339.91|342.5|340.1|342.5|340.1|342.31|339.91|0
1644370350000|2022-02-09 01:32:30|342.59|340.19|342.87|340.47|342.87|340.47|342.59|340.19|0
1644370360000|2022-02-09 01:32:40|342.78|340.38|342.12|339.72|342.78|340.38|342.12|339.72|0
1644370370000|2022-02-09 01:32:50|342.31|339.91|342.12|339.72|342.31|339.91|342.12|339.72|0
1644370380000|2022-02-09 01:33:00|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1644370390000|2022-02-09 01:33:10|341.75|339.35|341.56|339.16|341.75|339.35|341.56|339.16|0
1644370400000|2022-02-09 01:33:20|341.75|339.35|341.56|339.16|341.75|339.35|341.56|339.16|0
1644370410000|2022-02-09 01:33:30|341.65|339.25|341.75|339.35|341.75|339.35|341.37|338.97|0
1644370430000|2022-02-09 01:33:50|341.93|339.53|341.75|339.35|341.93|339.53|341.75|339.35|0
1644370440000|2022-02-09 01:34:00|341.46|339.06|341.56|339.16|341.56|339.16|341.46|339.06|0
1644370450000|2022-02-09 01:34:10|341.37|338.97|341.37|338.97|341.37|338.97|341.27|338.87|0
1644370460000|2022-02-09 01:34:20|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1644370470000|2022-02-09 01:34:30|341.75|339.35|341.75|339.35|341.75|339.35|341.65|339.25|0
1644370490000|2022-02-09 01:34:50|341.56|339.16|341.56|339.16|341.75|339.35|341.56|339.16|0
1644370500000|2022-02-09 01:35:00|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1644370510000|2022-02-09 01:35:10|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1644370520000|2022-02-09 01:35:20|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1644370530000|2022-02-09 01:35:30|341.93|339.53|342.12|339.72|342.12|339.72|341.93|339.53|0
1644370540000|2022-02-09 01:35:40|342.02|339.62|341.93|339.53|342.02|339.62|341.93|339.53|0
1644370550000|2022-02-09 01:35:50|341.75|339.35|341.65|339.25|341.75|339.35|341.56|339.16|0
1644370560000|2022-02-09 01:36:00|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1644370570000|2022-02-09 01:36:10|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1644370580000|2022-02-09 01:36:20|341.46|339.06|341.37|338.97|341.56|339.16|341.37|338.97|0
1644370590000|2022-02-09 01:36:30|341.56|339.16|341.37|338.97|341.56|339.16|341.37|338.97|0
1644370600000|2022-02-09 01:36:40|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1644370610000|2022-02-09 01:36:50|341.27|338.87|341|338.6|341.27|338.87|341|338.6|0
1644370620000|2022-02-09 01:37:00|340.81|338.41|341|338.6|341|338.6|340.81|338.41|0
1644370640000|2022-02-09 01:37:20|341.18|338.78|341|338.6|341.18|338.78|341|338.6|0
1644370650000|2022-02-09 01:37:30|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1644370660000|2022-02-09 01:37:40|341.27|338.87|341.37|338.97|341.37|338.97|341.27|338.87|0
1644370670000|2022-02-09 01:37:50|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1644370680000|2022-02-09 01:38:00|341.37|338.97|341.46|339.06|341.46|339.06|341.37|338.97|0
1644370690000|2022-02-09 01:38:10|341.56|339.16|341.93|339.53|341.93|339.53|341.56|339.16|0
1644370700000|2022-02-09 01:38:20|342.02|339.62|341.93|339.53|342.02|339.62|341.93|339.53|0
1644370710000|2022-02-09 01:38:30|342.12|339.72|341.93|339.53|342.12|339.72|341.93|339.53|0
1644370720000|2022-02-09 01:38:40|341.74|339.34|342.12|339.72|342.12|339.72|341.74|339.34|0
1644370730000|2022-02-09 01:38:50|341.93|339.53|341.74|339.34|342.12|339.72|341.74|339.34|0
1644370740000|2022-02-09 01:39:00|341.93|339.53|342.12|339.72|342.12|339.72|341.93|339.53|0
1644370750000|2022-02-09 01:39:10|342.21|339.81|342.31|339.91|342.31|339.91|342.21|339.81|0
1644370760000|2022-02-09 01:39:20|342.12|339.72|342.49|340.09|342.49|340.09|342.12|339.72|0
1644370770000|2022-02-09 01:39:30|342.3|339.9|342.49|340.09|342.49|340.09|342.3|339.9|0
1644370780000|2022-02-09 01:39:40|342.68|340.28|342.49|340.09|342.68|340.28|342.49|340.09|0
1644370800000|2022-02-09 01:40:00|342.58|340.18|342.3|339.9|342.58|340.18|342.3|339.9|0
1644370810000|2022-02-09 01:40:10|342.21|339.81|342.39|339.99|342.39|339.99|342.21|339.81|0
1644370820000|2022-02-09 01:40:20|342.3|339.9|342.49|340.09|342.49|340.09|342.3|339.9|0
1644370840000|2022-02-09 01:40:40|342.3|339.9|342.39|339.99|342.39|339.99|342.3|339.9|0
1644370850000|2022-02-09 01:40:50|342.3|339.9|342.3|339.9|342.49|340.09|342.3|339.9|0
1644370860000|2022-02-09 01:41:00|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1644370870000|2022-02-09 01:41:10|342.68|340.28|342.68|340.28|342.68|340.28|342.68|340.28|0
1644370900000|2022-02-09 01:41:40|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1644370910000|2022-02-09 01:41:50|342.68|340.28|342.49|340.09|342.68|340.28|342.49|340.09|0
1644370920000|2022-02-09 01:42:00|342.68|340.28|342.87|340.47|342.87|340.47|342.68|340.28|0
1644370940000|2022-02-09 01:42:20|343.05|340.65|343.24|340.84|343.24|340.84|343.05|340.65|0
1644370950000|2022-02-09 01:42:30|343.14|340.74|343.14|340.74|343.14|340.74|343.05|340.65|0
1644370960000|2022-02-09 01:42:40|343.24|340.84|343.62|341.22|343.62|341.22|343.24|340.84|0
1644370970000|2022-02-09 01:42:50|343.8|341.4|343.99|341.59|343.99|341.59|343.8|341.4|0
1644370980000|2022-02-09 01:43:00|344.18|341.78|343.99|341.59|344.18|341.78|343.99|341.59|0
1644370990000|2022-02-09 01:43:10|343.8|341.4|343.8|341.4|343.8|341.4|343.62|341.22|0
1644371000000|2022-02-09 01:43:20|343.99|341.59|343.8|341.4|343.99|341.59|343.8|341.4|0
1644371010000|2022-02-09 01:43:30|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1644371020000|2022-02-09 01:43:40|343.8|341.4|343.71|341.31|343.8|341.4|343.61|341.21|0
1644371030000|2022-02-09 01:43:50|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1644371040000|2022-02-09 01:44:00|343.61|341.21|343.61|341.21|343.61|341.21|343.52|341.12|0
1644371050000|2022-02-09 01:44:10|343.43|341.03|343.43|341.03|343.61|341.21|343.43|341.03|0
1644371060000|2022-02-09 01:44:20|343.52|341.12|343.43|341.03|343.52|341.12|343.43|341.03|0
1644371070000|2022-02-09 01:44:30|343.61|341.21|343.61|341.21|343.61|341.21|343.61|341.21|0
1644371080000|2022-02-09 01:44:40|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1644371090000|2022-02-09 01:44:50|343.61|341.21|343.8|341.4|343.8|341.4|343.61|341.21|0
1644371100000|2022-02-09 01:45:00|344.27|341.87|344.18|341.78|344.27|341.87|344.18|341.78|0
1644371110000|2022-02-09 01:45:10|343.99|341.59|343.61|341.21|343.99|341.59|343.61|341.21|0
1644371120000|2022-02-09 01:45:20|343.89|341.49|344.18|341.78|344.18|341.78|343.89|341.49|0
1644371130000|2022-02-09 01:45:30|343.99|341.59|343.99|341.59|344.18|341.78|343.99|341.59|0
1644371140000|2022-02-09 01:45:40|344.18|341.78|343.61|341.21|344.18|341.78|343.61|341.21|0
1644371160000|2022-02-09 01:46:00|343.52|341.12|343.61|341.21|343.61|341.21|343.52|341.12|0
1644371170000|2022-02-09 01:46:10|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1644371200000|2022-02-09 01:46:40|343.42|341.02|343.8|341.4|343.8|341.4|343.42|341.02|0
1644371210000|2022-02-09 01:46:50|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1644371220000|2022-02-09 01:47:00|343.61|341.21|343.61|341.21|343.8|341.4|343.61|341.21|0
1644371240000|2022-02-09 01:47:20|343.7|341.3|343.8|341.4|343.8|341.4|343.7|341.3|0
1644371260000|2022-02-09 01:47:40|343.7|341.3|343.61|341.21|343.7|341.3|343.61|341.21|0
1644371270000|2022-02-09 01:47:50|343.42|341.02|343.33|340.93|343.42|341.02|343.33|340.93|0
1644371280000|2022-02-09 01:48:00|343.42|341.02|343.42|341.02|343.42|341.02|343.42|341.02|0
1644371290000|2022-02-09 01:48:10|343.51|341.11|343.24|340.84|343.51|341.11|343.24|340.84|0
1644371300000|2022-02-09 01:48:20|343.42|341.02|343.61|341.21|343.61|341.21|343.42|341.02|0
1644371310000|2022-02-09 01:48:30|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1644371330000|2022-02-09 01:48:50|343.61|341.21|343.61|341.21|343.7|341.3|343.61|341.21|0
1644371340000|2022-02-09 01:49:00|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1644371350000|2022-02-09 01:49:10|343.7|341.3|343.7|341.3|343.8|341.4|343.7|341.3|0
1644371360000|2022-02-09 01:49:20|343.61|341.21|343.8|341.4|343.8|341.4|343.61|341.21|0
1644371370000|2022-02-09 01:49:30|343.61|341.21|343.61|341.21|343.7|341.3|343.61|341.21|0
1644371380000|2022-02-09 01:49:40|343.7|341.3|343.61|341.21|343.8|341.4|343.61|341.21|0
1644371390000|2022-02-09 01:49:50|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1644371410000|2022-02-09 01:50:10|343.7|341.3|343.8|341.4|343.8|341.4|343.61|341.21|0
1644371420000|2022-02-09 01:50:20|343.61|341.21|343.8|341.4|343.8|341.4|343.61|341.21|0
1644371430000|2022-02-09 01:50:30|343.7|341.3|343.61|341.21|343.7|341.3|343.61|341.21|0
1644371440000|2022-02-09 01:50:40|343.7|341.3|343.8|341.4|343.8|341.4|343.7|341.3|0
1644371450000|2022-02-09 01:50:50|343.61|341.21|343.42|341.02|343.61|341.21|343.42|341.02|0
1644371460000|2022-02-09 01:51:00|343.61|341.21|343.61|341.21|343.61|341.21|343.51|341.11|0
1644371470000|2022-02-09 01:51:10|343.51|341.11|343.42|341.02|343.51|341.11|343.42|341.02|0
1644371490000|2022-02-09 01:51:30|343.23|340.83|343.14|340.74|343.23|340.83|343.14|340.74|0
1644371500000|2022-02-09 01:51:40|343.23|340.83|343.05|340.65|343.23|340.83|343.05|340.65|0
1644371510000|2022-02-09 01:51:50|342.95|340.55|342.86|340.46|343.05|340.65|342.86|340.46|0
1644371520000|2022-02-09 01:52:00|343.05|340.65|342.86|340.46|343.05|340.65|342.76|340.36|0
1644371530000|2022-02-09 01:52:10|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1644371550000|2022-02-09 01:52:30|342.76|340.36|342.67|340.27|342.76|340.36|342.67|340.27|0
1644371560000|2022-02-09 01:52:40|342.11|339.71|342.29|339.89|342.29|339.89|342.11|339.71|0
1644371570000|2022-02-09 01:52:50|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1644371580000|2022-02-09 01:53:00|342.29|339.89|342.2|339.8|342.29|339.89|342.2|339.8|0
1644371590000|2022-02-09 01:53:10|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1644371610000|2022-02-09 01:53:30|342.2|339.8|342.29|339.89|342.29|339.89|342.2|339.8|0
1644371620000|2022-02-09 01:53:40|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1644371630000|2022-02-09 01:53:50|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1644371640000|2022-02-09 01:54:00|342.29|339.89|342.11|339.71|342.29|339.89|342.01|339.61|0
1644371650000|2022-02-09 01:54:10|342.01|339.61|341.92|339.52|342.01|339.61|341.92|339.52|0
1644371690000|2022-02-09 01:54:50|342.01|339.61|341.73|339.33|342.01|339.61|341.73|339.33|0
1644371700000|2022-02-09 01:55:00|341.82|339.42|341.92|339.52|341.92|339.52|341.82|339.42|0
1644371720000|2022-02-09 01:55:20|341.73|339.33|341.92|339.52|341.92|339.52|341.73|339.33|0
1644371730000|2022-02-09 01:55:30|341.73|339.33|341.92|339.52|341.92|339.52|341.73|339.33|0
1644371750000|2022-02-09 01:55:50|342.1|339.7|341.92|339.52|342.1|339.7|341.92|339.52|0
1644371760000|2022-02-09 01:56:00|342.01|339.61|341.92|339.52|342.1|339.7|341.92|339.52|0
1644371770000|2022-02-09 01:56:10|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1644371780000|2022-02-09 01:56:20|341.92|339.52|341.73|339.33|341.92|339.52|341.73|339.33|0
1644371790000|2022-02-09 01:56:30|341.82|339.42|341.82|339.42|341.82|339.42|341.73|339.33|0
1644371800000|2022-02-09 01:56:40|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1644371820000|2022-02-09 01:57:00|342.1|339.7|342.19|339.79|342.29|339.89|342.1|339.7|0
1644371830000|2022-02-09 01:57:10|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1644371840000|2022-02-09 01:57:20|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1644371850000|2022-02-09 01:57:30|341.73|339.33|341.92|339.52|341.92|339.52|341.73|339.33|0
1644371870000|2022-02-09 01:57:50|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1644371880000|2022-02-09 01:58:00|341.54|339.14|341.63|339.23|341.63|339.23|341.54|339.14|0
1644371890000|2022-02-09 01:58:10|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1644371910000|2022-02-09 01:58:30|341.35|338.95|341.54|339.14|341.54|339.14|341.35|338.95|0
1644371920000|2022-02-09 01:58:40|341.73|339.33|341.63|339.23|341.73|339.33|341.63|339.23|0
1644371930000|2022-02-09 01:58:50|341.54|339.14|341.73|339.33|341.73|339.33|341.54|339.14|0
1644371940000|2022-02-09 01:59:00|341.63|339.23|341.73|339.33|341.73|339.33|341.63|339.23|0
1644371960000|2022-02-09 01:59:20|341.63|339.23|341.35|338.95|341.63|339.23|341.35|338.95|0
1644371980000|2022-02-09 01:59:40|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1644371990000|2022-02-09 01:59:50|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1644372000000|2022-02-09 02:00:00|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1644372010000|2022-02-09 02:00:10|341.73|339.33|341.54|339.14|341.73|339.33|341.54|339.14|0
1644372020000|2022-02-09 02:00:20|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1644372030000|2022-02-09 02:00:30|341.54|339.14|341.35|338.95|341.54|339.14|341.35|338.95|0
1644372050000|2022-02-09 02:00:50|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1644372060000|2022-02-09 02:01:00|341.35|338.95|341.54|339.14|341.54|339.14|341.35|338.95|0
1644372070000|2022-02-09 02:01:10|341.35|338.95|341.54|339.14|341.54|339.14|341.35|338.95|0
1644372080000|2022-02-09 02:01:20|341.73|339.33|341.63|339.23|341.73|339.33|341.54|339.14|0
1644372090000|2022-02-09 02:01:30|341.73|339.33|341.54|339.14|341.73|339.33|341.54|339.14|0
1644372120000|2022-02-09 02:02:00|341.63|339.23|341.73|339.33|341.73|339.33|341.63|339.23|0
1644372130000|2022-02-09 02:02:10|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1644372160000|2022-02-09 02:02:40|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1644372180000|2022-02-09 02:03:00|342.19|339.79|342.29|339.89|342.29|339.89|342.1|339.7|0
1644372200000|2022-02-09 02:03:20|342.1|339.7|342.29|339.89|342.29|339.89|342.1|339.7|0
1644372230000|2022-02-09 02:03:50|342.1|339.7|342.29|339.89|342.29|339.89|342.1|339.7|0
1644372240000|2022-02-09 02:04:00|342.66|340.26|342.75|340.35|342.75|340.35|342.66|340.26|0
1644372250000|2022-02-09 02:04:10|342.66|340.26|342.85|340.45|342.85|340.45|342.66|340.26|0
1644372260000|2022-02-09 02:04:20|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1644372280000|2022-02-09 02:04:40|342.85|340.45|342.66|340.26|342.85|340.45|342.66|340.26|0
1644372290000|2022-02-09 02:04:50|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1644372300000|2022-02-09 02:05:00|342.56|340.16|342.47|340.07|342.56|340.16|342.47|340.07|0
1644372310000|2022-02-09 02:05:10|342.29|339.89|342.1|339.7|342.29|339.89|342.1|339.7|0
1644372320000|2022-02-09 02:05:20|342|339.6|342|339.6|342|339.6|341.91|339.51|0
1644372330000|2022-02-09 02:05:30|342.1|339.7|341.91|339.51|342.1|339.7|341.91|339.51|0
1644372340000|2022-02-09 02:05:40|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1644372360000|2022-02-09 02:06:00|341.54|339.14|341.35|338.95|341.54|339.14|341.35|338.95|0
1644372370000|2022-02-09 02:06:10|341.25|338.85|341.35|338.95|341.35|338.95|341.16|338.76|0
1644372380000|2022-02-09 02:06:20|341.44|339.04|341.35|338.95|341.44|339.04|341.35|338.95|0
1644372390000|2022-02-09 02:06:30|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1644372400000|2022-02-09 02:06:40|341.35|338.95|341.16|338.76|341.35|338.95|341.16|338.76|0
1644372410000|2022-02-09 02:06:50|341.35|338.95|341.16|338.76|341.35|338.95|341.16|338.76|0
1644372420000|2022-02-09 02:07:00|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1644372430000|2022-02-09 02:07:10|341.91|339.51|341.81|339.41|341.91|339.51|341.81|339.41|0
1644372440000|2022-02-09 02:07:20|341.91|339.51|341.81|339.41|341.91|339.51|341.81|339.41|0
1644372450000|2022-02-09 02:07:30|341.91|339.51|341.91|339.51|341.91|339.51|341.72|339.32|0
1644372470000|2022-02-09 02:07:50|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1644372480000|2022-02-09 02:08:00|341.72|339.32|341.81|339.41|341.81|339.41|341.72|339.32|0
1644372490000|2022-02-09 02:08:10|341.72|339.32|341.91|339.51|341.91|339.51|341.72|339.32|0
1644372500000|2022-02-09 02:08:20|342|339.6|341.91|339.51|342|339.6|341.91|339.51|0
1644372510000|2022-02-09 02:08:30|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1644372520000|2022-02-09 02:08:40|341.91|339.51|342.1|339.7|342.1|339.7|341.91|339.51|0
1644372530000|2022-02-09 02:08:50|342|339.6|342|339.6|342|339.6|342|339.6|0
1644372540000|2022-02-09 02:09:00|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1644372560000|2022-02-09 02:09:20|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1644372570000|2022-02-09 02:09:30|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1644372580000|2022-02-09 02:09:40|342.66|340.26|342.56|340.16|342.66|340.26|342.56|340.16|0
1644372590000|2022-02-09 02:09:50|342.66|340.26|341.72|339.32|342.66|340.26|341.72|339.32|0
1644372600000|2022-02-09 02:10:00|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1644372620000|2022-02-09 02:10:20|341.81|339.41|341.72|339.32|341.81|339.41|341.72|339.32|0
1644372630000|2022-02-09 02:10:30|341.62|339.22|341.72|339.32|341.72|339.32|341.62|339.22|0
1644372640000|2022-02-09 02:10:40|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1644372670000|2022-02-09 02:11:10|341.72|339.32|341.53|339.13|341.72|339.32|341.53|339.13|0
1644372680000|2022-02-09 02:11:20|341.43|339.03|341.72|339.32|341.72|339.32|341.43|339.03|0
1644372700000|2022-02-09 02:11:40|341.91|339.51|341.72|339.32|341.91|339.51|341.72|339.32|0
1644372730000|2022-02-09 02:12:10|341.53|339.13|341.72|339.32|341.72|339.32|341.53|339.13|0
1644372740000|2022-02-09 02:12:20|341.53|339.13|341.34|338.94|341.53|339.13|341.34|338.94|0
1644372760000|2022-02-09 02:12:40|341.53|339.13|341.53|339.13|341.53|339.13|341.43|339.03|0
1644372770000|2022-02-09 02:12:50|341.62|339.22|341.53|339.13|341.62|339.22|341.43|339.03|0
1644372780000|2022-02-09 02:13:00|341.62|339.22|341.72|339.32|341.72|339.32|341.62|339.22|0
1644372790000|2022-02-09 02:13:10|341.81|339.41|341.9|339.5|341.9|339.5|341.81|339.41|0
1644372800000|2022-02-09 02:13:20|341.72|339.32|341.81|339.41|341.81|339.41|341.72|339.32|0
1644372810000|2022-02-09 02:13:30|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1644372830000|2022-02-09 02:13:50|341.81|339.41|341.62|339.22|341.81|339.41|341.62|339.22|0
1644372840000|2022-02-09 02:14:00|341.72|339.32|341.72|339.32|341.72|339.32|341.62|339.22|0
1644372850000|2022-02-09 02:14:10|341.9|339.5|341.62|339.22|341.9|339.5|341.62|339.22|0
1644372860000|2022-02-09 02:14:20|341.53|339.13|341.34|338.94|341.53|339.13|341.34|338.94|0
1644372870000|2022-02-09 02:14:30|341.43|339.03|341.53|339.13|341.53|339.13|341.43|339.03|0
1644372900000|2022-02-09 02:15:00|341.62|339.22|341.53|339.13|341.62|339.22|341.53|339.13|0
1644372910000|2022-02-09 02:15:10|341.72|339.32|341.53|339.13|341.72|339.32|341.53|339.13|0
1644372920000|2022-02-09 02:15:20|341.62|339.22|341.72|339.32|341.72|339.32|341.62|339.22|0
1644372930000|2022-02-09 02:15:30|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1644372940000|2022-02-09 02:15:40|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1644372950000|2022-02-09 02:15:50|341.9|339.5|341.8|339.4|341.9|339.5|341.8|339.4|0
1644372960000|2022-02-09 02:16:00|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1644372970000|2022-02-09 02:16:10|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1644372980000|2022-02-09 02:16:20|341.53|339.13|341.71|339.31|341.71|339.31|341.53|339.13|0
1644373000000|2022-02-09 02:16:40|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1644373030000|2022-02-09 02:17:10|341.62|339.22|341.71|339.31|341.71|339.31|341.62|339.22|0
1644373040000|2022-02-09 02:17:20|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1644373050000|2022-02-09 02:17:30|341.71|339.31|341.62|339.22|341.71|339.31|341.53|339.13|0
1644373060000|2022-02-09 02:17:40|341.71|339.31|341.62|339.22|341.71|339.31|341.53|339.13|0
1644373070000|2022-02-09 02:17:50|341.71|339.31|341.62|339.22|341.71|339.31|341.62|339.22|0
1644373080000|2022-02-09 02:18:00|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1644373110000|2022-02-09 02:18:30|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1644373120000|2022-02-09 02:18:40|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1644373130000|2022-02-09 02:18:50|341.71|339.31|341.9|339.5|341.9|339.5|341.71|339.31|0
1644373140000|2022-02-09 02:19:00|341.8|339.4|341.71|339.31|341.8|339.4|341.71|339.31|0
1644373170000|2022-02-09 02:19:30|341.8|339.4|341.71|339.31|341.8|339.4|341.71|339.31|0
1644373180000|2022-02-09 02:19:40|341.9|339.5|341.71|339.31|341.9|339.5|341.71|339.31|0
1644373190000|2022-02-09 02:19:50|341.9|339.5|341.61|339.21|341.9|339.5|341.61|339.21|0
1644373200000|2022-02-09 02:20:00|341.71|339.31|341.9|339.5|341.9|339.5|341.71|339.31|0
1644373240000|2022-02-09 02:20:40|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1644373250000|2022-02-09 02:20:50|341.9|339.5|341.8|339.4|341.9|339.5|341.8|339.4|0
1644373260000|2022-02-09 02:21:00|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1644373300000|2022-02-09 02:21:40|341.71|339.31|341.52|339.12|341.71|339.31|341.52|339.12|0
1644373310000|2022-02-09 02:21:50|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1644373320000|2022-02-09 02:22:00|341.9|339.5|341.71|339.31|341.9|339.5|341.71|339.31|0
1644373330000|2022-02-09 02:22:10|341.61|339.21|341.71|339.31|341.8|339.4|341.61|339.21|0
1644373340000|2022-02-09 02:22:20|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1644373350000|2022-02-09 02:22:30|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1644373360000|2022-02-09 02:22:40|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1644373430000|2022-02-09 02:23:50|341.71|339.31|341.71|339.31|341.71|339.31|341.71|339.31|0
1644373460000|2022-02-09 02:24:20|341.52|339.12|341.9|339.5|341.9|339.5|341.52|339.12|0
1644373470000|2022-02-09 02:24:30|341.71|339.31|341.9|339.5|341.9|339.5|341.71|339.31|0
1644373510000|2022-02-09 02:25:10|341.89|339.49|341.89|339.49|341.89|339.49|341.89|339.49|0
1644373520000|2022-02-09 02:25:20|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1644373530000|2022-02-09 02:25:30|341.89|339.49|341.89|339.49|341.89|339.49|341.89|339.49|0
1644373550000|2022-02-09 02:25:50|341.8|339.4|341.71|339.31|341.8|339.4|341.71|339.31|0
1644373570000|2022-02-09 02:26:10|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1644373580000|2022-02-09 02:26:20|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1644373590000|2022-02-09 02:26:30|341.71|339.31|341.71|339.31|341.71|339.31|341.61|339.21|0
1644373600000|2022-02-09 02:26:40|341.61|339.21|341.71|339.31|341.71|339.31|341.61|339.21|0
1644373610000|2022-02-09 02:26:50|341.61|339.21|341.71|339.31|341.71|339.31|341.61|339.21|0
1644373620000|2022-02-09 02:27:00|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1644373630000|2022-02-09 02:27:10|341.71|339.31|341.71|339.31|341.71|339.31|341.52|339.12|0
1644373640000|2022-02-09 02:27:20|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1644373650000|2022-02-09 02:27:30|341.33|338.93|341.52|339.12|341.52|339.12|341.33|338.93|0
1644373680000|2022-02-09 02:28:00|341.33|338.93|341.14|338.74|341.33|338.93|341.14|338.74|0
1644373690000|2022-02-09 02:28:10|341.23|338.83|341.14|338.74|341.33|338.93|341.14|338.74|0
1644373700000|2022-02-09 02:28:20|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1644373730000|2022-02-09 02:28:50|341.23|338.83|341.33|338.93|341.33|338.93|341.23|338.83|0
1644373750000|2022-02-09 02:29:10|341.14|338.74|341.33|338.93|341.33|338.93|341.14|338.74|0
1644373760000|2022-02-09 02:29:20|341.23|338.83|341.52|339.12|341.52|339.12|341.23|338.83|0
1644373770000|2022-02-09 02:29:30|341.42|339.02|341.33|338.93|341.42|339.02|341.33|338.93|0
1644373780000|2022-02-09 02:29:40|341.14|338.74|341.14|338.74|341.14|338.74|341.14|338.74|0
1644373810000|2022-02-09 02:30:10|340.77|338.37|340.77|338.37|340.77|338.37|340.58|338.18|0
1644373820000|2022-02-09 02:30:20|340.95|338.55|340.86|338.46|340.95|338.55|340.77|338.37|0
1644373830000|2022-02-09 02:30:30|340.77|338.37|340.95|338.55|340.95|338.55|340.77|338.37|0
1644373840000|2022-02-09 02:30:40|340.86|338.46|340.95|338.55|340.95|338.55|340.86|338.46|0
1644373850000|2022-02-09 02:30:50|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1644373860000|2022-02-09 02:31:00|340.95|338.55|341.14|338.74|341.14|338.74|340.95|338.55|0
1644373870000|2022-02-09 02:31:10|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1644373880000|2022-02-09 02:31:20|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1644373890000|2022-02-09 02:31:30|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1644373920000|2022-02-09 02:32:00|340.39|337.99|340.02|337.62|340.58|338.18|340.02|337.62|0
1644373930000|2022-02-09 02:32:10|340.21|337.81|340.02|337.62|340.21|337.81|340.02|337.62|0
1644373940000|2022-02-09 02:32:20|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1644373950000|2022-02-09 02:32:30|340.02|337.62|340.2|337.8|340.2|337.8|340.02|337.62|0
1644373960000|2022-02-09 02:32:40|340.02|337.62|340.11|337.71|340.2|337.8|340.02|337.62|0
1644373970000|2022-02-09 02:32:50|340.02|337.62|340.2|337.8|340.2|337.8|340.02|337.62|0
1644373980000|2022-02-09 02:33:00|340.48|338.08|340.48|338.08|340.48|338.08|340.39|337.99|0
1644373990000|2022-02-09 02:33:10|340.39|337.99|340.58|338.18|340.58|338.18|340.39|337.99|0
1644374020000|2022-02-09 02:33:40|340.67|338.27|340.58|338.18|340.67|338.27|340.58|338.18|0
1644374030000|2022-02-09 02:33:50|340.76|338.36|340.39|337.99|340.76|338.36|340.39|337.99|0
1644374040000|2022-02-09 02:34:00|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1644374050000|2022-02-09 02:34:10|340.67|338.27|340.58|338.18|340.67|338.27|340.58|338.18|0
1644374060000|2022-02-09 02:34:20|340.48|338.08|340.58|338.18|340.58|338.18|340.48|338.08|0
1644374070000|2022-02-09 02:34:30|340.48|338.08|340.39|337.99|340.58|338.18|340.39|337.99|0
1644374080000|2022-02-09 02:34:40|340.58|338.18|340.39|337.99|340.58|338.18|340.39|337.99|0
1644374090000|2022-02-09 02:34:50|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1644374130000|2022-02-09 02:35:30|340.39|337.99|340.39|337.99|340.39|337.99|340.39|337.99|0
1644374140000|2022-02-09 02:35:40|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1644374150000|2022-02-09 02:35:50|340.02|337.62|340.02|337.62|340.02|337.62|340.02|337.62|0
1644374160000|2022-02-09 02:36:00|339.92|337.52|340.2|337.8|340.2|337.8|339.92|337.52|0
1644374170000|2022-02-09 02:36:10|340.1|337.7|340.1|337.7|340.1|337.7|340.01|337.61|0
1644374180000|2022-02-09 02:36:20|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1644374190000|2022-02-09 02:36:30|340.39|337.99|340.29|337.89|340.39|337.99|340.29|337.89|0
1644374200000|2022-02-09 02:36:40|340.2|337.8|340.39|337.99|340.39|337.99|340.2|337.8|0
1644374210000|2022-02-09 02:36:50|340.29|337.89|340.29|337.89|340.29|337.89|340.29|337.89|0
1644374220000|2022-02-09 02:37:00|340.39|337.99|340.29|337.89|340.39|337.99|340.29|337.89|0
1644374230000|2022-02-09 02:37:10|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1644374260000|2022-02-09 02:37:40|340.39|337.99|340.39|337.99|340.39|337.99|340.39|337.99|0
1644374280000|2022-02-09 02:38:00|340.01|337.61|340.2|337.8|340.2|337.8|340.01|337.61|0
1644374290000|2022-02-09 02:38:10|340.01|337.61|339.83|337.43|340.01|337.61|339.83|337.43|0
1644374300000|2022-02-09 02:38:20|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1644374310000|2022-02-09 02:38:30|339.92|337.52|340.01|337.61|340.01|337.61|339.92|337.52|0
1644374320000|2022-02-09 02:38:40|340.2|337.8|340.1|337.7|340.2|337.8|340.1|337.7|0
1644374330000|2022-02-09 02:38:50|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1644374370000|2022-02-09 02:39:30|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1644374410000|2022-02-09 02:40:10|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1644374440000|2022-02-09 02:40:40|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1644374450000|2022-02-09 02:40:50|340.2|337.8|340.01|337.61|340.2|337.8|340.01|337.61|0
1644374460000|2022-02-09 02:41:00|340.1|337.7|340.2|337.8|340.2|337.8|340.1|337.7|0
1644374490000|2022-02-09 02:41:30|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1644374520000|2022-02-09 02:42:00|340.2|337.8|340.01|337.61|340.2|337.8|340.01|337.61|0
1644374560000|2022-02-09 02:42:40|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1644374580000|2022-02-09 02:43:00|340.01|337.61|340.2|337.8|340.2|337.8|340.01|337.61|0
1644374610000|2022-02-09 02:43:30|340.1|337.7|340.2|337.8|340.2|337.8|340.1|337.7|0
1644374640000|2022-02-09 02:44:00|340.01|337.61|340.38|337.98|340.38|337.98|340.01|337.61|0
1644374650000|2022-02-09 02:44:10|340.57|338.17|340.38|337.98|340.57|338.17|340.38|337.98|0
1644374660000|2022-02-09 02:44:20|340.47|338.07|340.47|338.07|340.57|338.17|340.38|337.98|0
1644374670000|2022-02-09 02:44:30|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1644374680000|2022-02-09 02:44:40|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1644374700000|2022-02-09 02:45:00|340.57|338.17|340.57|338.17|340.57|338.17|340.38|337.98|0
1644374720000|2022-02-09 02:45:20|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1644374730000|2022-02-09 02:45:30|340.85|338.45|340.76|338.36|340.85|338.45|340.76|338.36|0
1644374760000|2022-02-09 02:46:00|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1644374770000|2022-02-09 02:46:10|340.76|338.36|340.57|338.17|340.76|338.36|340.57|338.17|0
1644374780000|2022-02-09 02:46:20|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1644374790000|2022-02-09 02:46:30|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1644374800000|2022-02-09 02:46:40|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1644374820000|2022-02-09 02:47:00|340.57|338.17|340.57|338.17|340.66|338.26|340.57|338.17|0
1644374830000|2022-02-09 02:47:10|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1644374840000|2022-02-09 02:47:20|340.66|338.26|340.57|338.17|340.75|338.35|340.57|338.17|0
1644374850000|2022-02-09 02:47:30|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1644374870000|2022-02-09 02:47:50|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1644374890000|2022-02-09 02:48:10|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1644374900000|2022-02-09 02:48:20|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1644374920000|2022-02-09 02:48:40|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1644374950000|2022-02-09 02:49:10|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1644374960000|2022-02-09 02:49:20|340.38|337.98|340.19|337.79|340.38|337.98|340.19|337.79|0
1644374970000|2022-02-09 02:49:30|340.38|337.98|340.19|337.79|340.38|337.98|340.19|337.79|0
1644374980000|2022-02-09 02:49:40|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1644375000000|2022-02-09 02:50:00|340.28|337.88|340.38|337.98|340.38|337.98|340.19|337.79|0
1644375010000|2022-02-09 02:50:10|340.57|338.17|340.47|338.07|340.57|338.17|340.38|337.98|0
1644375020000|2022-02-09 02:50:20|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1644375030000|2022-02-09 02:50:30|340.57|338.17|340.56|338.16|340.57|338.17|340.56|338.16|0
1644375040000|2022-02-09 02:50:40|340.47|338.07|340.47|338.07|340.47|338.07|340.38|337.98|0
1644375050000|2022-02-09 02:50:50|340.56|338.16|340.65|338.25|340.65|338.25|340.56|338.16|0
1644375060000|2022-02-09 02:51:00|340.56|338.16|340.75|338.35|340.75|338.35|340.56|338.16|0
1644375080000|2022-02-09 02:51:20|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1644375100000|2022-02-09 02:51:40|340.38|337.98|340.38|337.98|340.47|338.07|340.38|337.98|0
1644375110000|2022-02-09 02:51:50|340.56|338.16|340.38|337.98|340.56|338.16|340.38|337.98|0
1644375120000|2022-02-09 02:52:00|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1644375150000|2022-02-09 02:52:30|340.38|337.98|340.56|338.16|340.56|338.16|340.38|337.98|0
1644375160000|2022-02-09 02:52:40|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1644375190000|2022-02-09 02:53:10|340.47|338.07|340.38|337.98|340.47|338.07|340.38|337.98|0
1644375210000|2022-02-09 02:53:30|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1644375230000|2022-02-09 02:53:50|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1644375240000|2022-02-09 02:54:00|340.84|338.44|340.94|338.54|340.94|338.54|340.84|338.44|0
1644375250000|2022-02-09 02:54:10|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1644375270000|2022-02-09 02:54:30|340.84|338.44|340.75|338.35|340.84|338.44|340.75|338.35|0
1644375280000|2022-02-09 02:54:40|340.94|338.54|340.84|338.44|340.94|338.54|340.84|338.44|0
1644375290000|2022-02-09 02:54:50|340.94|338.54|340.94|338.54|340.94|338.54|340.84|338.44|0
1644375300000|2022-02-09 02:55:00|340.84|338.44|340.75|338.35|340.84|338.44|340.75|338.35|0
1644375310000|2022-02-09 02:55:10|340.94|338.54|341.12|338.72|341.12|338.72|340.94|338.54|0
1644375320000|2022-02-09 02:55:20|341.31|338.91|341.31|338.91|341.31|338.91|341.21|338.81|0
1644375350000|2022-02-09 02:55:50|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1644375360000|2022-02-09 02:56:00|341.21|338.81|341.31|338.91|341.31|338.91|341.21|338.81|0
1644375370000|2022-02-09 02:56:10|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1644375400000|2022-02-09 02:56:40|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1644375410000|2022-02-09 02:56:50|341.21|338.81|341.31|338.91|341.31|338.91|341.21|338.81|0
1644375420000|2022-02-09 02:57:00|341.12|338.72|341.12|338.72|341.31|338.91|341.12|338.72|0
1644375430000|2022-02-09 02:57:10|341.21|338.81|341.31|338.91|341.31|338.91|341.21|338.81|0
1644375440000|2022-02-09 02:57:20|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1644375460000|2022-02-09 02:57:40|340.93|338.53|341.12|338.72|341.12|338.72|340.93|338.53|0
1644375480000|2022-02-09 02:58:00|341.02|338.62|341.12|338.72|341.12|338.72|341.02|338.62|0
1644375490000|2022-02-09 02:58:10|341.21|338.81|341.12|338.72|341.21|338.81|341.12|338.72|0
1644375530000|2022-02-09 02:58:50|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1644375540000|2022-02-09 02:59:00|341.21|338.81|341.31|338.91|341.31|338.91|341.21|338.81|0
1644375600000|2022-02-09 03:00:00|341.4|339|341.49|339.09|341.49|339.09|341.4|339|0
1644375610000|2022-02-09 03:00:10|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1644375620000|2022-02-09 03:00:20|341.4|339|341.49|339.09|341.49|339.09|341.4|339|0
1644375700000|2022-02-09 03:01:40|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1644375710000|2022-02-09 03:01:50|341.77|339.37|341.87|339.47|341.87|339.47|341.77|339.37|0
1644375780000|2022-02-09 03:03:00|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1644375800000|2022-02-09 03:03:20|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1644375860000|2022-02-09 03:04:20|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1644375940000|2022-02-09 03:05:40|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1644375970000|2022-02-09 03:06:10|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1644375980000|2022-02-09 03:06:20|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1644375990000|2022-02-09 03:06:30|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1644376000000|2022-02-09 03:06:40|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1644376010000|2022-02-09 03:06:50|342.43|340.03|342.24|339.84|342.43|340.03|342.24|339.84|0
1644376020000|2022-02-09 03:07:00|342.33|339.93|342.33|339.93|342.43|340.03|342.33|339.93|0
1644376030000|2022-02-09 03:07:10|342.24|339.84|342.43|340.03|342.43|340.03|342.24|339.84|0
1644376040000|2022-02-09 03:07:20|342.24|339.84|342.43|340.03|342.43|340.03|342.24|339.84|0
1644376050000|2022-02-09 03:07:30|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1644376060000|2022-02-09 03:07:40|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1644376080000|2022-02-09 03:08:00|342.42|340.02|342.61|340.21|342.61|340.21|342.42|340.02|0
1644376090000|2022-02-09 03:08:10|342.7|340.3|342.8|340.4|342.8|340.4|342.7|340.3|0
1644376100000|2022-02-09 03:08:20|342.89|340.49|342.99|340.59|342.99|340.59|342.89|340.49|0
1644376120000|2022-02-09 03:08:40|342.8|340.4|342.8|340.4|342.99|340.59|342.8|340.4|0
1644376140000|2022-02-09 03:09:00|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1644376150000|2022-02-09 03:09:10|342.89|340.49|342.8|340.4|342.89|340.49|342.8|340.4|0
1644376160000|2022-02-09 03:09:20|342.99|340.59|342.8|340.4|342.99|340.59|342.8|340.4|0
1644376180000|2022-02-09 03:09:40|342.99|340.59|343.17|340.77|343.17|340.77|342.89|340.49|0
1644376190000|2022-02-09 03:09:50|343.08|340.68|342.99|340.59|343.08|340.68|342.99|340.59|0
1644376200000|2022-02-09 03:10:00|343.08|340.68|342.99|340.59|343.17|340.77|342.99|340.59|0
1644376230000|2022-02-09 03:10:30|342.89|340.49|342.99|340.59|342.99|340.59|342.89|340.49|0
1644376270000|2022-02-09 03:11:10|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1644376290000|2022-02-09 03:11:30|343.26|340.86|343.17|340.77|343.26|340.86|343.17|340.77|0
1644376300000|2022-02-09 03:11:40|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1644376310000|2022-02-09 03:11:50|343.45|341.05|343.36|340.96|343.45|341.05|343.26|340.86|0
1644376320000|2022-02-09 03:12:00|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1644376330000|2022-02-09 03:12:10|343.17|340.77|343.36|340.96|343.36|340.96|343.17|340.77|0
1644376340000|2022-02-09 03:12:20|343.26|340.86|343.26|340.86|343.36|340.96|343.26|340.86|0
1644376350000|2022-02-09 03:12:30|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1644376360000|2022-02-09 03:12:40|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1644376370000|2022-02-09 03:12:50|342.89|340.49|342.8|340.4|342.89|340.49|342.8|340.4|0
1644376380000|2022-02-09 03:13:00|342.89|340.49|342.8|340.4|342.98|340.58|342.8|340.4|0
1644376390000|2022-02-09 03:13:10|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1644376490000|2022-02-09 03:14:50|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1644376510000|2022-02-09 03:15:10|342.7|340.3|342.61|340.21|342.7|340.3|342.61|340.21|0
1644376520000|2022-02-09 03:15:20|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1644376530000|2022-02-09 03:15:30|342.61|340.21|342.61|340.21|342.61|340.21|342.61|340.21|0
1644376610000|2022-02-09 03:16:50|342.79|340.39|343.17|340.77|343.17|340.77|342.79|340.39|0
1644376630000|2022-02-09 03:17:10|343.36|340.96|343.17|340.77|343.36|340.96|343.17|340.77|0
1644376640000|2022-02-09 03:17:20|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1644376650000|2022-02-09 03:17:30|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1644376660000|2022-02-09 03:17:40|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1644376670000|2022-02-09 03:17:50|343.26|340.86|343.17|340.77|343.26|340.86|343.17|340.77|0
1644376680000|2022-02-09 03:18:00|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1644376710000|2022-02-09 03:18:30|343.17|340.77|343.35|340.95|343.35|340.95|343.17|340.77|0
1644376720000|2022-02-09 03:18:40|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1644376760000|2022-02-09 03:19:20|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1644376800000|2022-02-09 03:20:00|343.54|341.14|343.54|341.14|343.54|341.14|343.44|341.04|0
1644376810000|2022-02-09 03:20:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1644376830000|2022-02-09 03:20:30|343.44|341.04|343.35|340.95|343.44|341.04|343.35|340.95|0
1644376840000|2022-02-09 03:20:40|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1644376850000|2022-02-09 03:20:50|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1644376860000|2022-02-09 03:21:00|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1644376870000|2022-02-09 03:21:10|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1644376880000|2022-02-09 03:21:20|343.44|341.04|343.35|340.95|343.44|341.04|343.35|340.95|0
1644376890000|2022-02-09 03:21:30|343.44|341.04|343.73|341.33|343.73|341.33|343.44|341.04|0
1644376900000|2022-02-09 03:21:40|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1644376920000|2022-02-09 03:22:00|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1644376960000|2022-02-09 03:22:40|343.25|340.85|343.35|340.95|343.35|340.95|343.16|340.76|0
1644376990000|2022-02-09 03:23:10|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1644377000000|2022-02-09 03:23:20|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1644377050000|2022-02-09 03:24:10|342.98|340.58|343.16|340.76|343.16|340.76|342.98|340.58|0
1644377110000|2022-02-09 03:25:10|342.97|340.57|343.06|340.66|343.06|340.66|342.97|340.57|0
1644377120000|2022-02-09 03:25:20|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1644377140000|2022-02-09 03:25:40|342.88|340.48|342.88|340.48|342.88|340.48|342.88|340.48|0
1644377150000|2022-02-09 03:25:50|342.97|340.57|343.16|340.76|343.16|340.76|342.97|340.57|0
1644377180000|2022-02-09 03:26:20|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1644377200000|2022-02-09 03:26:40|342.88|340.48|342.97|340.57|342.97|340.57|342.88|340.48|0
1644377210000|2022-02-09 03:26:50|342.88|340.48|342.97|340.57|342.97|340.57|342.88|340.48|0
1644377250000|2022-02-09 03:27:30|343.06|340.66|343.16|340.76|343.16|340.76|343.06|340.66|0
1644377280000|2022-02-09 03:28:00|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1644377320000|2022-02-09 03:28:40|343.44|341.04|343.53|341.13|343.53|341.13|343.35|340.95|0
1644377340000|2022-02-09 03:29:00|343.35|340.95|343.16|340.76|343.35|340.95|343.16|340.76|0
1644377350000|2022-02-09 03:29:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1644377360000|2022-02-09 03:29:20|343.25|340.85|343.35|340.95|343.35|340.95|343.25|340.85|0
1644377370000|2022-02-09 03:29:30|343.25|340.85|343.35|340.95|343.35|340.95|343.25|340.85|0
1644377390000|2022-02-09 03:29:50|343.16|340.76|343.35|340.95|343.35|340.95|343.16|340.76|0
1644377400000|2022-02-09 03:30:00|343.53|341.13|343.35|340.95|343.53|341.13|343.35|340.95|0
1644377410000|2022-02-09 03:30:10|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1644377430000|2022-02-09 03:30:30|343.62|341.22|343.62|341.22|343.72|341.32|343.62|341.22|0
1644377440000|2022-02-09 03:30:40|343.72|341.32|343.62|341.22|343.72|341.32|343.62|341.22|0
1644377450000|2022-02-09 03:30:50|344.85|342.45|346.54|344.14|346.54|344.14|344.85|342.45|0
1644377460000|2022-02-09 03:31:00|346.17|343.77|346.07|343.67|346.17|343.77|346.07|343.67|0
1644377470000|2022-02-09 03:31:10|345.98|343.58|346.35|343.95|346.35|343.95|345.98|343.58|0
1644377480000|2022-02-09 03:31:20|346.17|343.77|345.98|343.58|346.17|343.77|345.98|343.58|0
1644377490000|2022-02-09 03:31:30|345.88|343.48|345.88|343.48|345.98|343.58|345.88|343.48|0
1644377500000|2022-02-09 03:31:40|345.98|343.58|345.88|343.48|345.98|343.58|345.79|343.39|0
1644377510000|2022-02-09 03:31:50|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1644377520000|2022-02-09 03:32:00|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1644377530000|2022-02-09 03:32:10|346.35|343.95|346.35|343.95|346.54|344.14|346.35|343.95|0
1644377540000|2022-02-09 03:32:20|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1644377550000|2022-02-09 03:32:30|346.73|344.33|346.54|344.14|346.73|344.33|346.54|344.14|0
1644377560000|2022-02-09 03:32:40|346.63|344.23|346.54|344.14|346.73|344.33|346.54|344.14|0
1644377570000|2022-02-09 03:32:50|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1644377580000|2022-02-09 03:33:00|346.54|344.14|346.35|343.95|346.54|344.14|346.35|343.95|0
1644377590000|2022-02-09 03:33:10|346.44|344.04|346.54|344.14|346.54|344.14|346.44|344.04|0
1644377600000|2022-02-09 03:33:20|346.63|344.23|346.73|344.33|346.73|344.33|346.63|344.23|0
1644377620000|2022-02-09 03:33:40|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1644377630000|2022-02-09 03:33:50|346.73|344.33|347.01|344.61|347.01|344.61|346.73|344.33|0
1644377640000|2022-02-09 03:34:00|347.11|344.71|346.92|344.52|347.11|344.71|346.92|344.52|0
1644377660000|2022-02-09 03:34:20|347.01|344.61|347.11|344.71|347.11|344.71|347.01|344.61|0
1644377670000|2022-02-09 03:34:30|347.3|344.9|347.11|344.71|347.3|344.9|347.11|344.71|0
1644377680000|2022-02-09 03:34:40|347.3|344.9|347.11|344.71|347.3|344.9|347.11|344.71|0
1644377690000|2022-02-09 03:34:50|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1644377700000|2022-02-09 03:35:00|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1644377710000|2022-02-09 03:35:10|347.29|344.89|347.11|344.71|347.29|344.89|347.11|344.71|0
1644377720000|2022-02-09 03:35:20|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1644377730000|2022-02-09 03:35:30|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1644377740000|2022-02-09 03:35:40|347.01|344.61|347.11|344.71|347.11|344.71|347.01|344.61|0
1644377750000|2022-02-09 03:35:50|347.01|344.61|346.92|344.52|347.01|344.61|346.92|344.52|0
1644377760000|2022-02-09 03:36:00|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1644377770000|2022-02-09 03:36:10|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1644377790000|2022-02-09 03:36:30|347.1|344.7|346.92|344.52|347.1|344.7|346.92|344.52|0
1644377800000|2022-02-09 03:36:40|346.73|344.33|346.54|344.14|346.73|344.33|346.54|344.14|0
1644377840000|2022-02-09 03:37:20|346.63|344.23|346.54|344.14|346.63|344.23|346.54|344.14|0
1644377850000|2022-02-09 03:37:30|346.73|344.33|346.73|344.33|346.73|344.33|346.54|344.14|0
1644377860000|2022-02-09 03:37:40|346.54|344.14|346.73|344.33|346.73|344.33|346.54|344.14|0
1644377880000|2022-02-09 03:38:00|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1644377890000|2022-02-09 03:38:10|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1644377900000|2022-02-09 03:38:20|346.63|344.23|346.54|344.14|346.63|344.23|346.54|344.14|0
1644377920000|2022-02-09 03:38:40|346.35|343.95|346.54|344.14|346.54|344.14|346.35|343.95|0
1644377940000|2022-02-09 03:39:00|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1644377950000|2022-02-09 03:39:10|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1644377960000|2022-02-09 03:39:20|346.63|344.23|346.54|344.14|346.73|344.33|346.54|344.14|0
1644378000000|2022-02-09 03:40:00|346.63|344.23|346.63|344.23|346.63|344.23|346.54|344.14|0
1644378010000|2022-02-09 03:40:10|346.73|344.33|346.54|344.14|346.73|344.33|346.54|344.14|0
1644378020000|2022-02-09 03:40:20|346.72|344.32|346.54|344.14|346.72|344.32|346.54|344.14|0
1644378060000|2022-02-09 03:41:00|346.63|344.23|346.54|344.14|346.72|344.32|346.54|344.14|0
1644378070000|2022-02-09 03:41:10|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1644378080000|2022-02-09 03:41:20|346.72|344.32|346.81|344.41|346.81|344.41|346.72|344.32|0
1644378090000|2022-02-09 03:41:30|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644378110000|2022-02-09 03:41:50|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1644378120000|2022-02-09 03:42:00|346.81|344.41|346.91|344.51|346.91|344.51|346.81|344.41|0
1644378130000|2022-02-09 03:42:10|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644378140000|2022-02-09 03:42:20|346.81|344.41|346.91|344.51|346.91|344.51|346.81|344.41|0
1644378160000|2022-02-09 03:42:40|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644378170000|2022-02-09 03:42:50|346.53|344.13|346.72|344.32|346.72|344.32|346.53|344.13|0
1644378180000|2022-02-09 03:43:00|346.62|344.22|346.53|344.13|346.62|344.22|346.53|344.13|0
1644378280000|2022-02-09 03:44:40|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1644378310000|2022-02-09 03:45:10|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1644378320000|2022-02-09 03:45:20|346.43|344.03|346.53|344.13|346.53|344.13|346.43|344.03|0
1644378340000|2022-02-09 03:45:40|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644378370000|2022-02-09 03:46:10|346.91|344.51|346.81|344.41|346.91|344.51|346.81|344.41|0
1644378380000|2022-02-09 03:46:20|346.72|344.32|346.91|344.51|346.91|344.51|346.72|344.32|0
1644378390000|2022-02-09 03:46:30|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1644378420000|2022-02-09 03:47:00|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1644378430000|2022-02-09 03:47:10|346.81|344.41|346.72|344.32|346.81|344.41|346.72|344.32|0
1644378440000|2022-02-09 03:47:20|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1644378490000|2022-02-09 03:48:10|346.81|344.41|346.72|344.32|346.91|344.51|346.72|344.32|0
1644378500000|2022-02-09 03:48:20|346.62|344.22|346.53|344.13|346.72|344.32|346.53|344.13|0
1644378520000|2022-02-09 03:48:40|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1644378530000|2022-02-09 03:48:50|346.15|343.75|346.34|343.94|346.34|343.94|346.15|343.75|0
1644378550000|2022-02-09 03:49:10|346.43|344.03|346.34|343.94|346.43|344.03|346.34|343.94|0
1644378560000|2022-02-09 03:49:20|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644378600000|2022-02-09 03:50:00|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1644378610000|2022-02-09 03:50:10|346.43|344.03|346.53|344.13|346.53|344.13|346.43|344.03|0
1644378640000|2022-02-09 03:50:40|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644378650000|2022-02-09 03:50:50|346.81|344.41|346.91|344.51|346.91|344.51|346.81|344.41|0
1644378660000|2022-02-09 03:51:00|346.72|344.32|346.91|344.51|346.91|344.51|346.72|344.32|0
1644378670000|2022-02-09 03:51:10|347|344.6|347.09|344.69|347.09|344.69|346.91|344.51|0
1644378690000|2022-02-09 03:51:30|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1644378700000|2022-02-09 03:51:40|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644378750000|2022-02-09 03:52:30|346.9|344.5|346.72|344.32|346.9|344.5|346.72|344.32|0
1644378770000|2022-02-09 03:52:50|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1644378780000|2022-02-09 03:53:00|346.9|344.5|346.81|344.41|346.9|344.5|346.72|344.32|0
1644378790000|2022-02-09 03:53:10|346.9|344.5|346.9|344.5|346.9|344.5|346.81|344.41|0
1644378810000|2022-02-09 03:53:30|346.99|344.59|346.9|344.5|346.99|344.59|346.9|344.5|0
1644378830000|2022-02-09 03:53:50|346.99|344.59|346.9|344.5|346.99|344.59|346.9|344.5|0
1644378880000|2022-02-09 03:54:40|347.09|344.69|346.9|344.5|347.09|344.69|346.9|344.5|0
1644378890000|2022-02-09 03:54:50|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1644378900000|2022-02-09 03:55:00|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1644378940000|2022-02-09 03:55:40|346.8|344.4|346.71|344.31|346.8|344.4|346.71|344.31|0
1644378950000|2022-02-09 03:55:50|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1644378960000|2022-02-09 03:56:00|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1644378990000|2022-02-09 03:56:30|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1644379000000|2022-02-09 03:56:40|346.34|343.94|346.52|344.12|346.52|344.12|346.34|343.94|0
1644379080000|2022-02-09 03:58:00|346.42|344.02|346.52|344.12|346.52|344.12|346.42|344.02|0
1644379100000|2022-02-09 03:58:20|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1644379110000|2022-02-09 03:58:30|346.71|344.31|346.52|344.12|346.71|344.31|346.52|344.12|0
1644379140000|2022-02-09 03:59:00|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1644379190000|2022-02-09 03:59:50|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1644379240000|2022-02-09 04:00:40|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1644379260000|2022-02-09 04:01:00|346.42|344.02|346.52|344.12|346.52|344.12|346.42|344.02|0
1644379280000|2022-02-09 04:01:20|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1644379300000|2022-02-09 04:01:40|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1644379310000|2022-02-09 04:01:50|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1644379320000|2022-02-09 04:02:00|346.9|344.5|346.71|344.31|346.9|344.5|346.71|344.31|0
1644379340000|2022-02-09 04:02:20|346.9|344.5|346.9|344.5|346.9|344.5|346.9|344.5|0
1644379420000|2022-02-09 04:03:40|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1644379430000|2022-02-09 04:03:50|346.99|344.59|346.9|344.5|346.99|344.59|346.9|344.5|0
1644379480000|2022-02-09 04:04:40|346.99|344.59|347.08|344.68|347.08|344.68|346.99|344.59|0
1644379490000|2022-02-09 04:04:50|346.89|344.49|347.08|344.68|347.08|344.68|346.89|344.49|0
1644379540000|2022-02-09 04:05:40|347.17|344.77|347.08|344.68|347.17|344.77|347.08|344.68|0
1644379560000|2022-02-09 04:06:00|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1644379570000|2022-02-09 04:06:10|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1644379580000|2022-02-09 04:06:20|347.27|344.87|346.67|344.27|347.27|344.87|346.67|344.27|0
1644379600000|2022-02-09 04:06:40|346.86|344.46|346.67|344.27|346.86|344.46|346.67|344.27|0
1644379610000|2022-02-09 04:06:50|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1644379630000|2022-02-09 04:07:10|346.57|344.17|346.67|344.27|346.67|344.27|346.57|344.17|0
1644379680000|2022-02-09 04:08:00|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1644379690000|2022-02-09 04:08:10|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1644379730000|2022-02-09 04:08:50|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1644379740000|2022-02-09 04:09:00|346.76|344.36|346.86|344.46|346.86|344.46|346.76|344.36|0
1644379750000|2022-02-09 04:09:10|346.67|344.27|346.86|344.46|346.86|344.46|346.67|344.27|0
1644379770000|2022-02-09 04:09:30|347.81|345.41|347.99|345.59|347.99|345.59|347.81|345.41|0
1644379780000|2022-02-09 04:09:40|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1644379790000|2022-02-09 04:09:50|348.75|346.35|350.27|347.87|350.27|347.87|348.75|346.35|0
1644379800000|2022-02-09 04:10:00|350.08|347.68|349.13|346.73|350.08|347.68|349.13|346.73|0
1644379810000|2022-02-09 04:10:10|348.94|346.54|348.75|346.35|348.94|346.54|348.75|346.35|0
1644379820000|2022-02-09 04:10:20|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1644379830000|2022-02-09 04:10:30|348.65|346.25|348.56|346.16|348.65|346.25|348.56|346.16|0
1644379840000|2022-02-09 04:10:40|348.37|345.97|348.18|345.78|348.37|345.97|348.18|345.78|0
1644379860000|2022-02-09 04:11:00|347.8|345.4|347.99|345.59|347.99|345.59|347.8|345.4|0
1644379870000|2022-02-09 04:11:10|347.89|345.49|347.99|345.59|347.99|345.59|347.89|345.49|0
1644379880000|2022-02-09 04:11:20|348.08|345.68|347.99|345.59|348.08|345.68|347.99|345.59|0
1644379890000|2022-02-09 04:11:30|347.8|345.4|347.99|345.59|348.08|345.68|347.8|345.4|0
1644379900000|2022-02-09 04:11:40|348.08|345.68|348.08|345.68|348.08|345.68|347.99|345.59|0
1644379910000|2022-02-09 04:11:50|348.18|345.78|348.18|345.78|348.18|345.78|347.99|345.59|0
1644379940000|2022-02-09 04:12:20|348.46|346.06|348.56|346.16|348.56|346.16|348.46|346.06|0
1644379950000|2022-02-09 04:12:30|348.75|346.35|348.56|346.16|348.75|346.35|348.56|346.16|0
1644379970000|2022-02-09 04:12:50|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1644379990000|2022-02-09 04:13:10|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1644380000000|2022-02-09 04:13:20|348.84|346.44|349.03|346.63|349.03|346.63|348.84|346.44|0
1644380010000|2022-02-09 04:13:30|348.94|346.54|348.94|346.54|348.94|346.54|348.75|346.35|0
1644380020000|2022-02-09 04:13:40|348.75|346.35|348.94|346.54|348.94|346.54|348.75|346.35|0
1644380040000|2022-02-09 04:14:00|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1644380060000|2022-02-09 04:14:20|348.56|346.16|348.18|345.78|348.56|346.16|348.18|345.78|0
1644380090000|2022-02-09 04:14:50|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1644380100000|2022-02-09 04:15:00|348.18|345.78|348.56|346.16|348.56|346.16|348.18|345.78|0
1644380110000|2022-02-09 04:15:10|348.65|346.25|348.75|346.35|348.75|346.35|348.65|346.25|0
1644380120000|2022-02-09 04:15:20|348.56|346.16|348.75|346.35|348.75|346.35|348.56|346.16|0
1644380150000|2022-02-09 04:15:50|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1644380160000|2022-02-09 04:16:00|348.46|346.06|348.46|346.06|348.46|346.06|348.37|345.97|0
1644380170000|2022-02-09 04:16:10|348.37|345.97|348.56|346.16|348.56|346.16|348.37|345.97|0
1644380190000|2022-02-09 04:16:30|348.75|346.35|348.56|346.16|348.75|346.35|348.56|346.16|0
1644380200000|2022-02-09 04:16:40|348.65|346.25|348.65|346.25|348.65|346.25|348.56|346.16|0
1644380210000|2022-02-09 04:16:50|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1644380230000|2022-02-09 04:17:10|348.94|346.54|349.12|346.72|349.12|346.72|348.94|346.54|0
1644380240000|2022-02-09 04:17:20|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1644380280000|2022-02-09 04:18:00|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1644380290000|2022-02-09 04:18:10|349.31|346.91|349.12|346.72|349.31|346.91|349.12|346.72|0
1644380340000|2022-02-09 04:19:00|348.93|346.53|349.12|346.72|349.12|346.72|348.93|346.53|0
1644380350000|2022-02-09 04:19:10|348.93|346.53|348.74|346.34|348.93|346.53|348.74|346.34|0
1644380370000|2022-02-09 04:19:30|348.83|346.43|348.74|346.34|348.83|346.43|348.74|346.34|0
1644380380000|2022-02-09 04:19:40|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1644380390000|2022-02-09 04:19:50|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1644380400000|2022-02-09 04:20:00|348.93|346.53|348.74|346.34|348.93|346.53|348.74|346.34|0
1644380410000|2022-02-09 04:20:10|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1644380420000|2022-02-09 04:20:20|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1644380440000|2022-02-09 04:20:40|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1644380450000|2022-02-09 04:20:50|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1644380520000|2022-02-09 04:22:00|348.64|346.24|348.83|346.43|348.83|346.43|348.64|346.24|0
1644380530000|2022-02-09 04:22:10|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1644380540000|2022-02-09 04:22:20|348.83|346.43|348.93|346.53|348.93|346.53|348.83|346.43|0
1644380560000|2022-02-09 04:22:40|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1644380580000|2022-02-09 04:23:00|348.93|346.53|349.12|346.72|349.12|346.72|348.93|346.53|0
1644380590000|2022-02-09 04:23:10|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1644380600000|2022-02-09 04:23:20|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1644380610000|2022-02-09 04:23:30|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1644380620000|2022-02-09 04:23:40|349.31|346.91|349.5|347.1|349.5|347.1|349.31|346.91|0
1644380640000|2022-02-09 04:24:00|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1644380650000|2022-02-09 04:24:10|349.69|347.29|349.5|347.1|349.69|347.29|349.5|347.1|0
1644380670000|2022-02-09 04:24:30|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1644380700000|2022-02-09 04:25:00|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1644380710000|2022-02-09 04:25:10|349.31|346.91|349.5|347.1|349.5|347.1|349.31|346.91|0
1644380720000|2022-02-09 04:25:20|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1644380730000|2022-02-09 04:25:30|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1644380760000|2022-02-09 04:26:00|349.4|347|349.31|346.91|349.5|347.1|349.31|346.91|0
1644380790000|2022-02-09 04:26:30|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1644380800000|2022-02-09 04:26:40|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1644380820000|2022-02-09 04:27:00|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1644380830000|2022-02-09 04:27:10|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1644380840000|2022-02-09 04:27:20|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1644380850000|2022-02-09 04:27:30|349.31|346.91|349.12|346.72|349.31|346.91|349.12|346.72|0
1644380870000|2022-02-09 04:27:50|349.02|346.62|349.02|346.62|349.02|346.62|348.93|346.53|0
1644380880000|2022-02-09 04:28:00|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1644380900000|2022-02-09 04:28:20|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1644380910000|2022-02-09 04:28:30|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1644380950000|2022-02-09 04:29:10|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1644380970000|2022-02-09 04:29:30|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1644380990000|2022-02-09 04:29:50|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1644381000000|2022-02-09 04:30:00|348.26|345.86|348.17|345.77|348.26|345.86|348.17|345.77|0
1644381020000|2022-02-09 04:30:20|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1644381070000|2022-02-09 04:31:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1644381180000|2022-02-09 04:33:00|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1644381200000|2022-02-09 04:33:20|348.17|345.77|348.07|345.67|348.17|345.77|348.07|345.67|0
1644381210000|2022-02-09 04:33:30|347.98|345.58|347.98|345.58|348.17|345.77|347.98|345.58|0
1644381230000|2022-02-09 04:33:50|348.07|345.67|347.98|345.58|348.07|345.67|347.98|345.58|0
1644381240000|2022-02-09 04:34:00|347.88|345.48|347.98|345.58|347.98|345.58|347.88|345.48|0
1644381250000|2022-02-09 04:34:10|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1644381260000|2022-02-09 04:34:20|347.98|345.58|348.07|345.67|348.07|345.67|347.98|345.58|0
1644381270000|2022-02-09 04:34:30|348.16|345.76|347.98|345.58|348.16|345.76|347.98|345.58|0
1644381290000|2022-02-09 04:34:50|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1644381300000|2022-02-09 04:35:00|347.6|345.2|347.79|345.39|347.79|345.39|347.6|345.2|0
1644381320000|2022-02-09 04:35:20|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1644381360000|2022-02-09 04:36:00|347.79|345.39|347.97|345.57|347.97|345.57|347.79|345.39|0
1644381370000|2022-02-09 04:36:10|347.79|345.39|347.88|345.48|347.88|345.48|347.79|345.39|0
1644381380000|2022-02-09 04:36:20|347.78|345.38|347.88|345.48|347.88|345.48|347.78|345.38|0
1644381390000|2022-02-09 04:36:30|347.78|345.38|347.6|345.2|347.78|345.38|347.6|345.2|0
1644381400000|2022-02-09 04:36:40|347.41|345.01|347.03|344.63|347.41|345.01|347.03|344.63|0
1644381410000|2022-02-09 04:36:50|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1644381420000|2022-02-09 04:37:00|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1644381440000|2022-02-09 04:37:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1644381450000|2022-02-09 04:37:30|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1644381460000|2022-02-09 04:37:40|347.69|345.29|347.59|345.19|347.78|345.38|347.59|345.19|0
1644381500000|2022-02-09 04:38:20|347.69|345.29|347.68|345.28|347.69|345.29|347.68|345.28|0
1644381510000|2022-02-09 04:38:30|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1644381550000|2022-02-09 04:39:10|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1644381560000|2022-02-09 04:39:20|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1644381600000|2022-02-09 04:40:00|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1644381620000|2022-02-09 04:40:20|348.06|345.66|348.16|345.76|348.16|345.76|348.06|345.66|0
1644381660000|2022-02-09 04:41:00|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1644381670000|2022-02-09 04:41:10|348.06|345.66|348.16|345.76|348.16|345.76|348.06|345.66|0
1644381680000|2022-02-09 04:41:20|347.97|345.57|347.97|345.57|348.06|345.66|347.97|345.57|0
1644381690000|2022-02-09 04:41:30|348.06|345.66|347.97|345.57|348.06|345.66|347.97|345.57|0
1644381700000|2022-02-09 04:41:40|348.06|345.66|347.97|345.57|348.06|345.66|347.97|345.57|0
1644381710000|2022-02-09 04:41:50|348.06|345.66|347.97|345.57|348.16|345.76|347.97|345.57|0
1644381720000|2022-02-09 04:42:00|348.06|345.66|348.06|345.66|348.06|345.66|347.97|345.57|0
1644381730000|2022-02-09 04:42:10|347.97|345.57|348.16|345.76|348.16|345.76|347.97|345.57|0
1644381740000|2022-02-09 04:42:20|348.06|345.66|348.16|345.76|348.16|345.76|348.06|345.66|0
1644381800000|2022-02-09 04:43:20|348.25|345.85|348.35|345.95|348.35|345.95|348.25|345.85|0
1644381810000|2022-02-09 04:43:30|348.54|346.14|348.35|345.95|348.54|346.14|348.35|345.95|0
1644381820000|2022-02-09 04:43:40|348.44|346.04|348.54|346.14|348.54|346.14|348.44|346.04|0
1644381840000|2022-02-09 04:44:00|348.73|346.33|348.54|346.14|348.73|346.33|348.54|346.14|0
1644381860000|2022-02-09 04:44:20|348.35|345.95|348.35|345.95|348.35|345.95|348.35|345.95|0
1644381870000|2022-02-09 04:44:30|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1644381890000|2022-02-09 04:44:50|348.63|346.23|348.54|346.14|348.63|346.23|348.54|346.14|0
1644381900000|2022-02-09 04:45:00|348.44|346.04|348.54|346.14|348.54|346.14|348.35|345.95|0
1644381920000|2022-02-09 04:45:20|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1644381940000|2022-02-09 04:45:40|348.53|346.13|348.63|346.23|348.63|346.23|348.53|346.13|0
1644381950000|2022-02-09 04:45:50|348.53|346.13|348.72|346.32|348.72|346.32|348.53|346.13|0
1644381960000|2022-02-09 04:46:00|348.91|346.51|349.1|346.7|349.1|346.7|348.91|346.51|0
1644381970000|2022-02-09 04:46:10|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1644381980000|2022-02-09 04:46:20|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1644381990000|2022-02-09 04:46:30|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1644382050000|2022-02-09 04:47:30|349|346.6|349.1|346.7|349.1|346.7|349|346.6|0
1644382060000|2022-02-09 04:47:40|349.19|346.79|349.29|346.89|349.29|346.89|349.19|346.79|0
1644382070000|2022-02-09 04:47:50|349.1|346.7|349.29|346.89|349.29|346.89|349.1|346.7|0
1644382080000|2022-02-09 04:48:00|349.1|346.7|349|346.6|349.1|346.7|349|346.6|0
1644382090000|2022-02-09 04:48:10|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1644382130000|2022-02-09 04:48:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1644382140000|2022-02-09 04:49:00|349|346.6|348.91|346.51|349|346.6|348.91|346.51|0
1644382160000|2022-02-09 04:49:20|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1644382170000|2022-02-09 04:49:30|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1644382210000|2022-02-09 04:50:10|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1644382270000|2022-02-09 04:51:10|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1644382320000|2022-02-09 04:52:00|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1644382330000|2022-02-09 04:52:10|349.67|347.27|349.48|347.08|349.67|347.27|349.48|347.08|0
1644382340000|2022-02-09 04:52:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1644382370000|2022-02-09 04:52:50|349.57|347.17|349.57|347.17|349.57|347.17|349.48|347.08|0
1644382380000|2022-02-09 04:53:00|349.67|347.27|349.48|347.08|349.67|347.27|349.48|347.08|0
1644382440000|2022-02-09 04:54:00|349.57|347.17|349.48|347.08|349.57|347.17|349.48|347.08|0
1644382450000|2022-02-09 04:54:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1644382480000|2022-02-09 04:54:40|349.66|347.26|349.85|347.45|349.85|347.45|349.66|347.26|0
1644382500000|2022-02-09 04:55:00|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1644382510000|2022-02-09 04:55:10|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1644382540000|2022-02-09 04:55:40|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1644382550000|2022-02-09 04:55:50|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1644382560000|2022-02-09 04:56:00|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1644382610000|2022-02-09 04:56:50|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1644382680000|2022-02-09 04:58:00|349.94|347.54|349.85|347.45|349.94|347.54|349.85|347.45|0
1644382690000|2022-02-09 04:58:10|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1644382700000|2022-02-09 04:58:20|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1644382710000|2022-02-09 04:58:30|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1644382720000|2022-02-09 04:58:40|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1644382730000|2022-02-09 04:58:50|350.04|347.64|350.23|347.83|350.23|347.83|350.04|347.64|0
1644382740000|2022-02-09 04:59:00|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1644382750000|2022-02-09 04:59:10|350.61|348.21|350.99|348.59|350.99|348.59|350.61|348.21|0
1644382760000|2022-02-09 04:59:20|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1644382800000|2022-02-09 05:00:00|350.99|348.59|350.61|348.21|350.99|348.59|350.61|348.21|0
1644382810000|2022-02-09 05:00:10|350.7|348.3|350.61|348.21|350.8|348.4|350.61|348.21|0
1644382820000|2022-02-09 05:00:20|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1644382830000|2022-02-09 05:00:30|350.61|348.21|350.42|348.02|350.61|348.21|350.42|348.02|0
1644382840000|2022-02-09 05:00:40|350.32|347.92|350.42|348.02|350.42|348.02|350.32|347.92|0
1644382850000|2022-02-09 05:00:50|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1644382870000|2022-02-09 05:01:10|350.04|347.64|350.23|347.83|350.23|347.83|350.04|347.64|0
1644382880000|2022-02-09 05:01:20|350.42|348.02|350.23|347.83|350.42|348.02|350.23|347.83|0
1644382890000|2022-02-09 05:01:30|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1644382930000|2022-02-09 05:02:10|350.23|347.83|350.42|348.02|350.42|348.02|350.23|347.83|0
1644382970000|2022-02-09 05:02:50|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1644382990000|2022-02-09 05:03:10|350.42|348.02|350.23|347.83|350.42|348.02|350.23|347.83|0
1644383000000|2022-02-09 05:03:20|350.42|348.02|350.42|348.02|350.42|348.02|350.32|347.92|0
1644383010000|2022-02-09 05:03:30|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1644383020000|2022-02-09 05:03:40|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1644383030000|2022-02-09 05:03:50|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1644383040000|2022-02-09 05:04:00|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1644383060000|2022-02-09 05:04:20|350.99|348.59|350.8|348.4|350.99|348.59|350.8|348.4|0
1644383100000|2022-02-09 05:05:00|350.99|348.59|351.18|348.78|351.18|348.78|350.99|348.59|0
1644383120000|2022-02-09 05:05:20|351.37|348.97|351.18|348.78|351.37|348.97|351.18|348.78|0
1644383130000|2022-02-09 05:05:30|351.37|348.97|351.36|348.96|351.37|348.97|351.36|348.96|0
1644383150000|2022-02-09 05:05:50|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1644383160000|2022-02-09 05:06:00|351.65|349.25|351.74|349.34|351.74|349.34|351.55|349.15|0
1644383170000|2022-02-09 05:06:10|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1644383180000|2022-02-09 05:06:20|351.74|349.34|351.55|349.15|351.74|349.34|351.55|349.15|0
1644383190000|2022-02-09 05:06:30|351.65|349.25|351.74|349.34|351.74|349.34|351.55|349.15|0
1644383200000|2022-02-09 05:06:40|351.93|349.53|351.84|349.44|351.93|349.53|351.84|349.44|0
1644383210000|2022-02-09 05:06:50|351.93|349.53|351.74|349.34|351.93|349.53|351.74|349.34|0
1644383220000|2022-02-09 05:07:00|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1644383230000|2022-02-09 05:07:10|351.93|349.53|351.74|349.34|351.93|349.53|351.55|349.15|0
1644383240000|2022-02-09 05:07:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1644383250000|2022-02-09 05:07:30|351.74|349.34|351.93|349.53|351.93|349.53|351.74|349.34|0
1644383270000|2022-02-09 05:07:50|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1644383300000|2022-02-09 05:08:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1644383310000|2022-02-09 05:08:30|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1644383330000|2022-02-09 05:08:50|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1644383340000|2022-02-09 05:09:00|351.74|349.34|351.55|349.15|351.74|349.34|351.55|349.15|0
1644383360000|2022-02-09 05:09:20|351.74|349.34|351.93|349.53|351.93|349.53|351.74|349.34|0
1644383370000|2022-02-09 05:09:30|351.74|349.34|351.93|349.53|351.93|349.53|351.74|349.34|0
1644383400000|2022-02-09 05:10:00|351.74|349.34|351.55|349.15|351.74|349.34|351.55|349.15|0
1644383410000|2022-02-09 05:10:10|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1644383420000|2022-02-09 05:10:20|351.93|349.53|351.93|349.53|351.93|349.53|351.74|349.34|0
1644383430000|2022-02-09 05:10:30|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1644383440000|2022-02-09 05:10:40|351.55|349.15|351.55|349.15|351.64|349.24|351.55|349.15|0
1644383450000|2022-02-09 05:10:50|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1644383460000|2022-02-09 05:11:00|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1644383470000|2022-02-09 05:11:10|351.07|348.67|350.98|348.58|351.07|348.67|350.98|348.58|0
1644383480000|2022-02-09 05:11:20|350.79|348.39|350.98|348.58|350.98|348.58|350.79|348.39|0
1644383490000|2022-02-09 05:11:30|350.88|348.48|350.79|348.39|350.98|348.58|350.79|348.39|0
1644383500000|2022-02-09 05:11:40|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1644383520000|2022-02-09 05:12:00|350.5|348.1|350.6|348.2|350.6|348.2|350.5|348.1|0
1644383610000|2022-02-09 05:13:30|350.5|348.1|350.6|348.2|350.6|348.2|350.5|348.1|0
1644383620000|2022-02-09 05:13:40|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1644383630000|2022-02-09 05:13:50|350.69|348.29|350.6|348.2|350.69|348.29|350.6|348.2|0
1644383640000|2022-02-09 05:14:00|350.5|348.1|350.6|348.2|350.6|348.2|350.5|348.1|0
1644383660000|2022-02-09 05:14:20|350.41|348.01|350.31|347.91|350.41|348.01|350.31|347.91|0
1644383670000|2022-02-09 05:14:30|350.41|348.01|350.6|348.2|350.6|348.2|350.41|348.01|0
1644383690000|2022-02-09 05:14:50|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1644383710000|2022-02-09 05:15:10|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1644383720000|2022-02-09 05:15:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1644383730000|2022-02-09 05:15:30|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1644383750000|2022-02-09 05:15:50|350.79|348.39|350.69|348.29|350.79|348.39|350.69|348.29|0
1644383760000|2022-02-09 05:16:00|350.6|348.2|350.79|348.39|350.79|348.39|350.6|348.2|0
1644383770000|2022-02-09 05:16:10|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1644383800000|2022-02-09 05:16:40|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1644383850000|2022-02-09 05:17:30|350.69|348.29|350.41|348.01|350.69|348.29|350.41|348.01|0
1644383860000|2022-02-09 05:17:40|350.31|347.91|350.31|347.91|350.31|347.91|350.31|347.91|0
1644383870000|2022-02-09 05:17:50|350.41|348.01|350.41|348.01|350.41|348.01|350.31|347.91|0
1644383900000|2022-02-09 05:18:20|350.31|347.91|350.5|348.1|350.6|348.2|350.31|347.91|0
1644383910000|2022-02-09 05:18:30|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1644383920000|2022-02-09 05:18:40|350.69|348.29|350.69|348.29|350.79|348.39|350.69|348.29|0
1644383930000|2022-02-09 05:18:50|350.6|348.2|350.79|348.39|350.79|348.39|350.6|348.2|0
1644383950000|2022-02-09 05:19:10|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1644383960000|2022-02-09 05:19:20|350.97|348.57|350.78|348.38|350.97|348.57|350.78|348.38|0
1644383970000|2022-02-09 05:19:30|350.69|348.29|350.78|348.38|350.78|348.38|350.69|348.29|0
1644383980000|2022-02-09 05:19:40|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1644384010000|2022-02-09 05:20:10|350.4|348|350.59|348.19|350.59|348.19|350.4|348|0
1644384020000|2022-02-09 05:20:20|350.4|348|350.4|348|350.4|348|350.4|348|0
1644384030000|2022-02-09 05:20:30|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1644384060000|2022-02-09 05:21:00|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1644384100000|2022-02-09 05:21:40|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1644384140000|2022-02-09 05:22:20|350.4|348|350.4|348|350.4|348|350.4|348|0
1644384150000|2022-02-09 05:22:30|350.21|347.81|350.4|348|350.4|348|350.21|347.81|0
1644384160000|2022-02-09 05:22:40|350.3|347.9|350.4|348|350.4|348|350.3|347.9|0
1644384170000|2022-02-09 05:22:50|350.21|347.81|350.4|348|350.4|348|350.21|347.81|0
1644384190000|2022-02-09 05:23:10|350.49|348.09|350.59|348.19|350.78|348.38|350.49|348.09|0
1644384240000|2022-02-09 05:24:00|350.49|348.09|350.59|348.19|350.59|348.19|350.49|348.09|0
1644384250000|2022-02-09 05:24:10|350.49|348.09|350.4|348|350.49|348.09|350.4|348|0
1644384260000|2022-02-09 05:24:20|350.49|348.09|350.59|348.19|350.59|348.19|350.49|348.09|0
1644384270000|2022-02-09 05:24:30|350.4|348|350.49|348.09|350.49|348.09|350.4|348|0
1644384280000|2022-02-09 05:24:40|350.59|348.19|350.4|348|350.59|348.19|350.4|348|0
1644384290000|2022-02-09 05:24:50|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1644384300000|2022-02-09 05:25:00|350.4|348|350.4|348|350.4|348|350.4|348|0
1644384310000|2022-02-09 05:25:10|350.3|347.9|350.21|347.81|350.3|347.9|350.21|347.81|0
1644384320000|2022-02-09 05:25:20|350.4|348|350.4|348|350.4|348|350.4|348|0
1644384330000|2022-02-09 05:25:30|350.21|347.81|350.3|347.9|350.3|347.9|350.21|347.81|0
1644384340000|2022-02-09 05:25:40|350.4|348|350.3|347.9|350.4|348|350.21|347.81|0
1644384350000|2022-02-09 05:25:50|350.4|348|350.4|348|350.4|348|350.4|348|0
1644384360000|2022-02-09 05:26:00|350.3|347.9|350.4|348|350.4|348|350.3|347.9|0
1644384420000|2022-02-09 05:27:00|350.3|347.9|350.4|348|350.4|348|350.3|347.9|0
1644384450000|2022-02-09 05:27:30|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1644384460000|2022-02-09 05:27:40|350.3|347.9|350.21|347.81|350.3|347.9|350.21|347.81|0
1644384490000|2022-02-09 05:28:10|350.59|348.19|350.97|348.57|350.97|348.57|350.59|348.19|0
1644384500000|2022-02-09 05:28:20|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1644384510000|2022-02-09 05:28:30|350.68|348.28|350.59|348.19|350.68|348.28|350.59|348.19|0
1644384520000|2022-02-09 05:28:40|350.78|348.38|350.68|348.28|350.78|348.38|350.68|348.28|0
1644384530000|2022-02-09 05:28:50|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1644384540000|2022-02-09 05:29:00|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1644384590000|2022-02-09 05:29:50|350.68|348.28|350.78|348.38|350.78|348.38|350.59|348.19|0
1644384600000|2022-02-09 05:30:00|350.68|348.28|350.59|348.19|350.78|348.38|350.59|348.19|0
1644384610000|2022-02-09 05:30:10|350.4|348|350.4|348|350.49|348.09|350.4|348|0
1644384620000|2022-02-09 05:30:20|350.59|348.19|350.59|348.19|350.59|348.19|350.4|348|0
1644384630000|2022-02-09 05:30:30|350.49|348.09|350.4|348|350.59|348.19|350.4|348|0
1644384670000|2022-02-09 05:31:10|350.3|347.9|350.4|348|350.4|348|350.21|347.81|0
1644384690000|2022-02-09 05:31:30|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1644384700000|2022-02-09 05:31:40|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1644384710000|2022-02-09 05:31:50|350.02|347.62|350.02|347.62|350.11|347.71|350.02|347.62|0
1644384760000|2022-02-09 05:32:40|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1644384770000|2022-02-09 05:32:50|350.02|347.62|349.83|347.43|350.02|347.62|349.83|347.43|0
1644384780000|2022-02-09 05:33:00|349.92|347.52|350.11|347.71|350.11|347.71|349.92|347.52|0
1644384790000|2022-02-09 05:33:10|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1644384800000|2022-02-09 05:33:20|350.2|347.8|350.02|347.62|350.2|347.8|350.02|347.62|0
1644384820000|2022-02-09 05:33:40|350.01|347.61|350.01|347.61|350.01|347.61|350.01|347.61|0
1644384830000|2022-02-09 05:33:50|349.92|347.52|350.01|347.61|350.01|347.61|349.92|347.52|0
1644384840000|2022-02-09 05:34:00|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1644384850000|2022-02-09 05:34:10|350.01|347.61|350.01|347.61|350.01|347.61|350.01|347.61|0
1644384860000|2022-02-09 05:34:20|350.11|347.71|350.01|347.61|350.2|347.8|350.01|347.61|0
1644384890000|2022-02-09 05:34:50|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1644384900000|2022-02-09 05:35:00|350.01|347.61|349.73|347.33|350.01|347.61|349.73|347.33|0
1644384910000|2022-02-09 05:35:10|349.63|347.23|349.82|347.42|349.82|347.42|349.63|347.23|0
1644384920000|2022-02-09 05:35:20|349.73|347.33|349.63|347.23|349.73|347.33|349.63|347.23|0
1644384940000|2022-02-09 05:35:40|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1644384970000|2022-02-09 05:36:10|349.63|347.23|349.54|347.14|349.63|347.23|349.44|347.04|0
1644384980000|2022-02-09 05:36:20|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1644385020000|2022-02-09 05:37:00|349.53|347.13|349.63|347.23|349.63|347.23|349.44|347.04|0
1644385030000|2022-02-09 05:37:10|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1644385040000|2022-02-09 05:37:20|349.82|347.42|349.82|347.42|349.82|347.42|349.72|347.32|0
1644385050000|2022-02-09 05:37:30|349.72|347.32|349.63|347.23|349.72|347.32|349.63|347.23|0
1644385070000|2022-02-09 05:37:50|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1644385080000|2022-02-09 05:38:00|349.72|347.32|349.82|347.42|349.82|347.42|349.72|347.32|0
1644385090000|2022-02-09 05:38:10|349.72|347.32|349.53|347.13|349.72|347.32|349.53|347.13|0
1644385100000|2022-02-09 05:38:20|349.63|347.23|349.63|347.23|349.63|347.23|349.53|347.13|0
1644385110000|2022-02-09 05:38:30|349.82|347.42|349.63|347.23|349.82|347.42|349.63|347.23|0
1644385120000|2022-02-09 05:38:40|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1644385130000|2022-02-09 05:38:50|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1644385140000|2022-02-09 05:39:00|350.01|347.61|349.72|347.32|350.01|347.61|349.63|347.23|0
1644385150000|2022-02-09 05:39:10|349.63|347.23|349.82|347.42|349.82|347.42|349.63|347.23|0
1644385160000|2022-02-09 05:39:20|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1644385170000|2022-02-09 05:39:30|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1644385190000|2022-02-09 05:39:50|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1644385210000|2022-02-09 05:40:10|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1644385240000|2022-02-09 05:40:40|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1644385260000|2022-02-09 05:41:00|349.44|347.04|349.63|347.23|349.63|347.23|349.44|347.04|0
1644385270000|2022-02-09 05:41:10|349.44|347.04|349.53|347.13|349.63|347.23|349.44|347.04|0
1644385280000|2022-02-09 05:41:20|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1644385290000|2022-02-09 05:41:30|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1644385370000|2022-02-09 05:42:50|349.82|347.42|349.63|347.23|349.82|347.42|349.63|347.23|0
1644385380000|2022-02-09 05:43:00|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1644385390000|2022-02-09 05:43:10|350.01|347.61|350.01|347.61|350.01|347.61|350.01|347.61|0
1644385400000|2022-02-09 05:43:20|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1644385410000|2022-02-09 05:43:30|350.01|347.61|349.82|347.42|350.01|347.61|349.82|347.42|0
1644385420000|2022-02-09 05:43:40|349.91|347.51|350.01|347.61|350.01|347.61|349.91|347.51|0
1644385430000|2022-02-09 05:43:50|349.91|347.51|350.01|347.61|350.01|347.61|349.91|347.51|0
1644385440000|2022-02-09 05:44:00|350.2|347.8|350.2|347.8|350.2|347.8|350.1|347.7|0
1644385450000|2022-02-09 05:44:10|350.29|347.89|350.48|348.08|350.48|348.08|350.29|347.89|0
1644385460000|2022-02-09 05:44:20|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1644385470000|2022-02-09 05:44:30|350.58|348.18|350.77|348.37|350.77|348.37|350.58|348.18|0
1644385480000|2022-02-09 05:44:40|350.96|348.56|350.96|348.56|350.96|348.56|350.86|348.46|0
1644385500000|2022-02-09 05:45:00|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1644385520000|2022-02-09 05:45:20|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1644385530000|2022-02-09 05:45:30|351.53|349.13|351.53|349.13|351.53|349.13|351.34|348.94|0
1644385540000|2022-02-09 05:45:40|351.34|348.94|351.33|348.93|351.43|349.03|351.33|348.93|0
1644385550000|2022-02-09 05:45:50|351.52|349.12|351.33|348.93|351.52|349.12|351.14|348.74|0
1644385560000|2022-02-09 05:46:00|351.43|349.03|351.33|348.93|351.43|349.03|351.33|348.93|0
1644385620000|2022-02-09 05:47:00|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1644385630000|2022-02-09 05:47:10|350.67|348.27|350.76|348.36|350.76|348.36|350.67|348.27|0
1644385640000|2022-02-09 05:47:20|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1644385650000|2022-02-09 05:47:30|350.76|348.36|350.76|348.36|350.76|348.36|350.76|348.36|0
1644385660000|2022-02-09 05:47:40|350.57|348.17|350.38|347.98|350.57|348.17|350.38|347.98|0
1644385680000|2022-02-09 05:48:00|350.57|348.17|350.76|348.36|350.76|348.36|350.57|348.17|0
1644385690000|2022-02-09 05:48:10|350.66|348.26|350.66|348.26|350.66|348.26|350.57|348.17|0
1644385700000|2022-02-09 05:48:20|350.57|348.17|350.38|347.98|350.57|348.17|350.38|347.98|0
1644385720000|2022-02-09 05:48:40|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1644385730000|2022-02-09 05:48:50|350.38|347.98|350.57|348.17|350.57|348.17|350.38|347.98|0
1644385740000|2022-02-09 05:49:00|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1644385770000|2022-02-09 05:49:30|350.28|347.88|350.19|347.79|350.38|347.98|350.19|347.79|0
1644385780000|2022-02-09 05:49:40|350.09|347.69|349.9|347.5|350.09|347.69|349.9|347.5|0
1644385790000|2022-02-09 05:49:50|350|347.6|350.09|347.69|350.09|347.69|350|347.6|0
1644385800000|2022-02-09 05:50:00|350|347.6|350.09|347.69|350.09|347.69|350|347.6|0
1644385810000|2022-02-09 05:50:10|350.19|347.79|350.09|347.69|350.19|347.79|350.09|347.69|0
1644385820000|2022-02-09 05:50:20|350.19|347.79|350.28|347.88|350.38|347.98|350.19|347.79|0
1644385830000|2022-02-09 05:50:30|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1644385860000|2022-02-09 05:51:00|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1644385870000|2022-02-09 05:51:10|350|347.6|350|347.6|350|347.6|350|347.6|0
1644385910000|2022-02-09 05:51:50|350.19|347.79|350.19|347.79|350.19|347.79|350.09|347.69|0
1644385920000|2022-02-09 05:52:00|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1644385940000|2022-02-09 05:52:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1644385950000|2022-02-09 05:52:30|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1644385980000|2022-02-09 05:53:00|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1644386000000|2022-02-09 05:53:20|350|347.6|350|347.6|350|347.6|350|347.6|0
1644386020000|2022-02-09 05:53:40|349.81|347.41|349.62|347.22|349.81|347.41|349.62|347.22|0
1644386030000|2022-02-09 05:53:50|349.81|347.41|349.71|347.31|349.81|347.41|349.71|347.31|0
1644386040000|2022-02-09 05:54:00|349.62|347.22|349.43|347.03|349.62|347.22|349.43|347.03|0
1644386050000|2022-02-09 05:54:10|349.24|346.84|349.05|346.65|349.24|346.84|348.86|346.46|0
1644386080000|2022-02-09 05:54:40|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1644386090000|2022-02-09 05:54:50|349.14|346.74|349.14|346.74|349.14|346.74|349.14|346.74|0
1644386100000|2022-02-09 05:55:00|349.24|346.84|348.86|346.46|349.24|346.84|348.86|346.46|0
1644386110000|2022-02-09 05:55:10|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1644386130000|2022-02-09 05:55:30|349.14|346.74|349.24|346.84|349.24|346.84|348.86|346.46|0
1644386150000|2022-02-09 05:55:50|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1644386160000|2022-02-09 05:56:00|349.52|347.12|349.62|347.22|349.62|347.22|349.52|347.12|0
1644386170000|2022-02-09 05:56:10|349.52|347.12|349.43|347.03|349.52|347.12|349.43|347.03|0
1644386190000|2022-02-09 05:56:30|349.33|346.93|349.24|346.84|349.33|346.93|349.24|346.84|0
1644386210000|2022-02-09 05:56:50|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1644386220000|2022-02-09 05:57:00|349.62|347.22|349.62|347.22|349.71|347.31|349.62|347.22|0
1644386230000|2022-02-09 05:57:10|349.43|347.03|349.43|347.03|349.43|347.03|349.43|347.03|0
1644386240000|2022-02-09 05:57:20|349.24|346.84|348.95|346.55|349.33|346.93|348.95|346.55|0
1644386250000|2022-02-09 05:57:30|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1644386260000|2022-02-09 05:57:40|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1644386270000|2022-02-09 05:57:50|349.05|346.65|348.95|346.55|349.05|346.65|348.95|346.55|0
1644386280000|2022-02-09 05:58:00|349.05|346.65|348.86|346.46|349.05|346.65|348.86|346.46|0
1644386290000|2022-02-09 05:58:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1644386320000|2022-02-09 05:58:40|348.57|346.17|348.67|346.27|348.67|346.27|348.57|346.17|0
1644386360000|2022-02-09 05:59:20|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1644386370000|2022-02-09 05:59:30|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1644386380000|2022-02-09 05:59:40|348.57|346.17|348.67|346.27|348.67|346.27|348.57|346.17|0
1644386390000|2022-02-09 05:59:50|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1644386400000|2022-02-09 06:00:00|348.67|346.27|348.86|346.46|348.86|346.46|348.67|346.27|0
1644386410000|2022-02-09 06:00:10|348.67|346.27|348.48|346.08|348.67|346.27|348.48|346.08|0
1644386420000|2022-02-09 06:00:20|348.67|346.27|349.05|346.65|349.05|346.65|348.67|346.27|0
1644386430000|2022-02-09 06:00:30|348.86|346.46|348.76|346.36|348.86|346.46|348.76|346.36|0
1644386440000|2022-02-09 06:00:40|348.86|346.46|348.86|346.46|348.86|346.46|348.76|346.36|0
1644386450000|2022-02-09 06:00:50|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1644386460000|2022-02-09 06:01:00|348.86|346.46|348.86|346.46|349.05|346.65|348.86|346.46|0
1644386470000|2022-02-09 06:01:10|348.76|346.36|348.86|346.46|348.86|346.46|348.67|346.27|0
1644386480000|2022-02-09 06:01:20|348.95|346.55|349.05|346.65|349.05|346.65|348.95|346.55|0
1644386490000|2022-02-09 06:01:30|348.86|346.46|349.05|346.65|349.05|346.65|348.86|346.46|0
1644386510000|2022-02-09 06:01:50|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1644386520000|2022-02-09 06:02:00|349.33|346.93|349.24|346.84|349.33|346.93|349.24|346.84|0
1644386530000|2022-02-09 06:02:10|349.42|347.02|349.24|346.84|349.42|347.02|349.24|346.84|0
1644386540000|2022-02-09 06:02:20|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1644386560000|2022-02-09 06:02:40|349.05|346.65|349.23|346.83|349.23|346.83|349.05|346.65|0
1644386570000|2022-02-09 06:02:50|349.33|346.93|349.23|346.83|349.42|347.02|349.23|346.83|0
1644386580000|2022-02-09 06:03:00|349.42|347.02|349.42|347.02|349.42|347.02|349.23|346.83|0
1644386590000|2022-02-09 06:03:10|349.23|346.83|349.23|346.83|349.42|347.02|349.23|346.83|0
1644386600000|2022-02-09 06:03:20|349.14|346.74|349.14|346.74|349.14|346.74|349.14|346.74|0
1644386610000|2022-02-09 06:03:30|349.04|346.64|349.23|346.83|349.23|346.83|349.04|346.64|0
1644386620000|2022-02-09 06:03:40|349.32|346.92|349.04|346.64|349.32|346.92|349.04|346.64|0
1644386630000|2022-02-09 06:03:50|348.95|346.55|348.85|346.45|349.04|346.64|348.85|346.45|0
1644386640000|2022-02-09 06:04:00|348.76|346.36|348.95|346.55|348.95|346.55|348.76|346.36|0
1644386650000|2022-02-09 06:04:10|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1644386660000|2022-02-09 06:04:20|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1644386680000|2022-02-09 06:04:40|349.04|346.64|349.23|346.83|349.23|346.83|349.04|346.64|0
1644386700000|2022-02-09 06:05:00|349.42|347.02|349.32|346.92|349.42|347.02|349.32|346.92|0
1644386710000|2022-02-09 06:05:10|349.42|347.02|349.23|346.83|349.42|347.02|349.23|346.83|0
1644386720000|2022-02-09 06:05:20|349.42|347.02|349.42|347.02|349.42|347.02|349.32|346.92|0
1644386730000|2022-02-09 06:05:30|349.32|346.92|349.42|347.02|349.42|347.02|349.23|346.83|0
1644386750000|2022-02-09 06:05:50|349.32|346.92|349.42|347.02|349.42|347.02|349.32|346.92|0
1644386820000|2022-02-09 06:07:00|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1644386830000|2022-02-09 06:07:10|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1644386860000|2022-02-09 06:07:40|348.66|346.26|348.85|346.45|348.85|346.45|348.66|346.26|0
1644386870000|2022-02-09 06:07:50|348.94|346.54|348.85|346.45|348.94|346.54|348.85|346.45|0
1644386880000|2022-02-09 06:08:00|349.04|346.64|348.94|346.54|349.04|346.64|348.94|346.54|0
1644386890000|2022-02-09 06:08:10|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1644386900000|2022-02-09 06:08:20|349.04|346.64|348.85|346.45|349.04|346.64|348.85|346.45|0
1644386930000|2022-02-09 06:08:50|348.75|346.35|348.85|346.45|348.85|346.45|348.75|346.35|0
1644386940000|2022-02-09 06:09:00|348.75|346.35|348.85|346.45|348.85|346.45|348.75|346.35|0
1644386950000|2022-02-09 06:09:10|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1644386960000|2022-02-09 06:09:20|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1644386970000|2022-02-09 06:09:30|348.85|346.45|349.04|346.64|349.04|346.64|348.85|346.45|0
1644386980000|2022-02-09 06:09:40|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1644387000000|2022-02-09 06:10:00|348.56|346.16|348.66|346.26|348.66|346.26|348.56|346.16|0
1644387010000|2022-02-09 06:10:10|348.56|346.16|348.66|346.26|348.66|346.26|348.56|346.16|0
1644387030000|2022-02-09 06:10:30|348.85|346.45|348.75|346.35|348.85|346.45|348.75|346.35|0
1644387040000|2022-02-09 06:10:40|348.85|346.45|348.66|346.26|348.85|346.45|348.66|346.26|0
1644387050000|2022-02-09 06:10:50|348.75|346.35|348.66|346.26|348.85|346.45|348.66|346.26|0
1644387060000|2022-02-09 06:11:00|348.75|346.35|348.66|346.26|348.75|346.35|348.66|346.26|0
1644387070000|2022-02-09 06:11:10|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1644387080000|2022-02-09 06:11:20|348.56|346.16|348.56|346.16|348.66|346.26|348.56|346.16|0
1644387090000|2022-02-09 06:11:30|348.66|346.26|348.47|346.07|348.66|346.26|348.47|346.07|0
1644387100000|2022-02-09 06:11:40|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1644387110000|2022-02-09 06:11:50|348.09|345.69|348.09|345.69|348.18|345.78|348.09|345.69|0
1644387120000|2022-02-09 06:12:00|347.9|345.5|347.71|345.31|347.9|345.5|347.71|345.31|0
1644387130000|2022-02-09 06:12:10|347.52|345.12|347.33|344.93|347.52|345.12|347.15|344.75|0
1644387140000|2022-02-09 06:12:20|347.52|345.12|347.33|344.93|347.52|345.12|347.33|344.93|0
1644387150000|2022-02-09 06:12:30|347.52|345.12|347.33|344.93|347.52|345.12|347.33|344.93|0
1644387160000|2022-02-09 06:12:40|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1644387170000|2022-02-09 06:12:50|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1644387180000|2022-02-09 06:13:00|347.71|345.31|347.61|345.21|347.71|345.31|347.61|345.21|0
1644387190000|2022-02-09 06:13:10|347.71|345.31|347.71|345.31|347.71|345.31|347.61|345.21|0
1644387200000|2022-02-09 06:13:20|347.9|345.5|348.09|345.69|348.09|345.69|347.9|345.5|0
1644387220000|2022-02-09 06:13:40|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1644387230000|2022-02-09 06:13:50|348.18|345.78|348.18|345.78|348.18|345.78|348.09|345.69|0
1644387240000|2022-02-09 06:14:00|348.09|345.69|348.28|345.88|348.28|345.88|348.09|345.69|0
1644387250000|2022-02-09 06:14:10|348.37|345.97|348.28|345.88|348.37|345.97|348.28|345.88|0
1644387270000|2022-02-09 06:14:30|348.18|345.78|348.09|345.69|348.18|345.78|348.09|345.69|0
1644387300000|2022-02-09 06:15:00|347.99|345.59|348.09|345.69|348.09|345.69|347.99|345.59|0
1644387320000|2022-02-09 06:15:20|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1644387340000|2022-02-09 06:15:40|348.18|345.78|348.28|345.88|348.28|345.88|348.18|345.78|0
1644387350000|2022-02-09 06:15:50|348.37|345.97|348.66|346.26|348.66|346.26|348.37|345.97|0
1644387360000|2022-02-09 06:16:00|348.56|346.16|348.66|346.26|348.66|346.26|348.47|346.07|0
1644387370000|2022-02-09 06:16:10|348.75|346.35|348.56|346.16|348.75|346.35|348.56|346.16|0
1644387380000|2022-02-09 06:16:20|348.66|346.26|348.47|346.07|348.66|346.26|348.47|346.07|0
1644387390000|2022-02-09 06:16:30|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1644387400000|2022-02-09 06:16:40|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1644387410000|2022-02-09 06:16:50|348.28|345.88|348.37|345.97|348.37|345.97|348.28|345.88|0
1644387420000|2022-02-09 06:17:00|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1644387430000|2022-02-09 06:17:10|348.37|345.97|348.28|345.88|348.37|345.97|348.28|345.88|0
1644387440000|2022-02-09 06:17:20|348.18|345.78|347.9|345.5|348.18|345.78|347.9|345.5|0
1644387450000|2022-02-09 06:17:30|347.71|345.31|347.9|345.5|347.9|345.5|347.71|345.31|0
1644387460000|2022-02-09 06:17:40|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1644387470000|2022-02-09 06:17:50|347.9|345.5|348.09|345.69|348.09|345.69|347.9|345.5|0
1644387490000|2022-02-09 06:18:10|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1644387500000|2022-02-09 06:18:20|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1644387510000|2022-02-09 06:18:30|348.09|345.69|347.9|345.5|348.09|345.69|347.9|345.5|0
1644387520000|2022-02-09 06:18:40|348.09|345.69|347.99|345.59|348.09|345.69|347.99|345.59|0
1644387530000|2022-02-09 06:18:50|347.9|345.5|347.99|345.59|348.09|345.69|347.9|345.5|0
1644387550000|2022-02-09 06:19:10|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1644387560000|2022-02-09 06:19:20|347.9|345.5|348.09|345.69|348.09|345.69|347.9|345.5|0
1644387590000|2022-02-09 06:19:50|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1644387600000|2022-02-09 06:20:00|347.99|345.59|347.9|345.5|348.09|345.69|347.9|345.5|0
1644387610000|2022-02-09 06:20:10|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1644387620000|2022-02-09 06:20:20|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1644387650000|2022-02-09 06:20:50|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1644387670000|2022-02-09 06:21:10|347.71|345.31|347.8|345.4|347.8|345.4|347.71|345.31|0
1644387680000|2022-02-09 06:21:20|347.9|345.5|347.71|345.31|347.9|345.5|347.71|345.31|0
1644387700000|2022-02-09 06:21:40|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1644387720000|2022-02-09 06:22:00|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1644387730000|2022-02-09 06:22:10|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1644387760000|2022-02-09 06:22:40|348.17|345.77|348.17|345.77|348.27|345.87|348.17|345.77|0
1644387770000|2022-02-09 06:22:50|348.27|345.87|347.89|345.49|348.27|345.87|347.89|345.49|0
1644387780000|2022-02-09 06:23:00|347.98|345.58|348.08|345.68|348.08|345.68|347.98|345.58|0
1644387790000|2022-02-09 06:23:10|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1644387800000|2022-02-09 06:23:20|347.89|345.49|347.7|345.3|347.89|345.49|347.7|345.3|0
1644387820000|2022-02-09 06:23:40|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1644387830000|2022-02-09 06:23:50|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1644387840000|2022-02-09 06:24:00|347.51|345.11|347.51|345.11|347.61|345.21|347.51|345.11|0
1644387850000|2022-02-09 06:24:10|347.42|345.02|347.7|345.3|347.7|345.3|347.42|345.02|0
1644387860000|2022-02-09 06:24:20|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1644387880000|2022-02-09 06:24:40|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1644387890000|2022-02-09 06:24:50|348.08|345.68|347.98|345.58|348.08|345.68|347.98|345.58|0
1644387900000|2022-02-09 06:25:00|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1644387910000|2022-02-09 06:25:10|348.17|345.77|348.46|346.06|348.46|346.06|348.17|345.77|0
1644387920000|2022-02-09 06:25:20|348.65|346.25|348.55|346.15|348.65|346.25|348.55|346.15|0
1644387930000|2022-02-09 06:25:30|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1644387940000|2022-02-09 06:25:40|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1644387950000|2022-02-09 06:25:50|348.46|346.06|348.27|345.87|348.46|346.06|348.27|345.87|0
1644387960000|2022-02-09 06:26:00|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1644387970000|2022-02-09 06:26:10|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1644387980000|2022-02-09 06:26:20|348.46|346.06|348.36|345.96|348.55|346.15|348.36|345.96|0
1644387990000|2022-02-09 06:26:30|348.46|346.06|348.65|346.25|348.65|346.25|348.46|346.06|0
1644388020000|2022-02-09 06:27:00|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1644388030000|2022-02-09 06:27:10|348.65|346.25|348.46|346.06|348.65|346.25|348.46|346.06|0
1644388040000|2022-02-09 06:27:20|348.27|345.87|348.27|345.87|348.27|345.87|348.17|345.77|0
1644388060000|2022-02-09 06:27:40|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1644388070000|2022-02-09 06:27:50|347.89|345.49|347.79|345.39|347.89|345.49|347.7|345.3|0
1644388080000|2022-02-09 06:28:00|347.89|345.49|347.7|345.3|347.89|345.49|347.7|345.3|0
1644388100000|2022-02-09 06:28:20|347.89|345.49|348.08|345.68|348.08|345.68|347.89|345.49|0
1644388110000|2022-02-09 06:28:30|347.98|345.58|347.89|345.49|348.08|345.68|347.89|345.49|0
1644388140000|2022-02-09 06:29:00|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1644388150000|2022-02-09 06:29:10|347.89|345.49|347.79|345.39|347.89|345.49|347.79|345.39|0
1644388160000|2022-02-09 06:29:20|347.89|345.49|347.7|345.3|347.89|345.49|347.7|345.3|0
1644388170000|2022-02-09 06:29:30|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1644388180000|2022-02-09 06:29:40|348.08|345.68|348.27|345.87|348.27|345.87|347.98|345.58|0
1644388200000|2022-02-09 06:30:00|348.08|345.68|348.65|346.25|348.65|346.25|348.08|345.68|0
1644388220000|2022-02-09 06:30:20|348.83|346.43|349.02|346.62|349.02|346.62|348.83|346.43|0
1644388240000|2022-02-09 06:30:40|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1644388250000|2022-02-09 06:30:50|348.83|346.43|348.83|346.43|348.93|346.53|348.83|346.43|0
1644388260000|2022-02-09 06:31:00|348.74|346.34|348.83|346.43|348.83|346.43|348.74|346.34|0
1644388270000|2022-02-09 06:31:10|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1644388280000|2022-02-09 06:31:20|348.83|346.43|349.02|346.62|349.02|346.62|348.83|346.43|0
1644388340000|2022-02-09 06:32:20|348.83|346.43|349.02|346.62|349.02|346.62|348.83|346.43|0
1644388350000|2022-02-09 06:32:30|348.83|346.43|349.02|346.62|349.02|346.62|348.83|346.43|0
1644388360000|2022-02-09 06:32:40|348.92|346.52|348.83|346.43|348.92|346.52|348.83|346.43|0
1644388370000|2022-02-09 06:32:50|348.92|346.52|349.02|346.62|349.02|346.62|348.92|346.52|0
1644388400000|2022-02-09 06:33:20|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1644388410000|2022-02-09 06:33:30|348.64|346.24|348.83|346.43|348.83|346.43|348.64|346.24|0
1644388420000|2022-02-09 06:33:40|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1644388430000|2022-02-09 06:33:50|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1644388460000|2022-02-09 06:34:20|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1644388480000|2022-02-09 06:34:40|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1644388490000|2022-02-09 06:34:50|349.11|346.71|349.21|346.81|349.21|346.81|349.11|346.71|0
1644388510000|2022-02-09 06:35:10|349.11|346.71|349.11|346.71|349.21|346.81|349.11|346.71|0
1644388520000|2022-02-09 06:35:20|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1644388540000|2022-02-09 06:35:40|349.02|346.62|349.21|346.81|349.21|346.81|349.02|346.62|0
1644388560000|2022-02-09 06:36:00|349.11|346.71|349.21|346.81|349.21|346.81|349.11|346.71|0
1644388590000|2022-02-09 06:36:30|349.02|346.62|349.21|346.81|349.21|346.81|349.02|346.62|0
1644388600000|2022-02-09 06:36:40|349.02|346.62|349.21|346.81|349.21|346.81|349.02|346.62|0
1644388610000|2022-02-09 06:36:50|349.4|347|349.4|347|349.4|347|349.4|347|0
1644388620000|2022-02-09 06:37:00|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1644388640000|2022-02-09 06:37:20|349.4|347|349.4|347|349.4|347|349.4|347|0
1644388650000|2022-02-09 06:37:30|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1644388660000|2022-02-09 06:37:40|349.4|347|349.4|347|349.4|347|349.4|347|0
1644388670000|2022-02-09 06:37:50|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1644388680000|2022-02-09 06:38:00|349.78|347.38|349.97|347.57|349.97|347.57|349.78|347.38|0
1644388690000|2022-02-09 06:38:10|350.16|347.76|349.97|347.57|350.16|347.76|349.97|347.57|0
1644388700000|2022-02-09 06:38:20|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1644388740000|2022-02-09 06:39:00|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1644388760000|2022-02-09 06:39:20|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1644388770000|2022-02-09 06:39:30|349.49|347.09|349.59|347.19|349.59|347.19|349.49|347.09|0
1644388790000|2022-02-09 06:39:50|349.68|347.28|349.59|347.19|349.68|347.28|349.59|347.19|0
1644388800000|2022-02-09 06:40:00|349.78|347.38|349.68|347.28|349.78|347.38|349.68|347.28|0
1644388810000|2022-02-09 06:40:10|349.59|347.19|349.4|347|349.59|347.19|349.4|347|0
1644388850000|2022-02-09 06:40:50|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1644388860000|2022-02-09 06:41:00|348.92|346.52|348.92|346.52|349.02|346.62|348.92|346.52|0
1644388870000|2022-02-09 06:41:10|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1644388880000|2022-02-09 06:41:20|349.02|346.62|348.92|346.52|349.02|346.62|348.92|346.52|0
1644388900000|2022-02-09 06:41:40|349.02|346.62|348.83|346.43|349.02|346.62|348.83|346.43|0
1644388920000|2022-02-09 06:42:00|348.92|346.52|349.02|346.62|349.02|346.62|348.92|346.52|0
1644388940000|2022-02-09 06:42:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1644388950000|2022-02-09 06:42:30|349.02|346.62|348.83|346.43|349.02|346.62|348.83|346.43|0
1644388970000|2022-02-09 06:42:50|348.73|346.33|348.92|346.52|348.92|346.52|348.73|346.33|0
1644388980000|2022-02-09 06:43:00|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1644388990000|2022-02-09 06:43:10|348.92|346.52|348.83|346.43|348.92|346.52|348.83|346.43|0
1644389000000|2022-02-09 06:43:20|348.92|346.52|348.92|346.52|348.92|346.52|348.83|346.43|0
1644389010000|2022-02-09 06:43:30|349.01|346.61|348.92|346.52|349.01|346.61|348.92|346.52|0
1644389030000|2022-02-09 06:43:50|349.01|346.61|348.82|346.42|349.01|346.61|348.82|346.42|0
1644389040000|2022-02-09 06:44:00|348.92|346.52|348.82|346.42|348.92|346.52|348.82|346.42|0
1644389050000|2022-02-09 06:44:10|348.92|346.52|348.82|346.42|348.92|346.52|348.82|346.42|0
1644389060000|2022-02-09 06:44:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1644389070000|2022-02-09 06:44:30|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1644389080000|2022-02-09 06:44:40|348.92|346.52|349.01|346.61|349.01|346.61|348.92|346.52|0
1644389100000|2022-02-09 06:45:00|348.63|346.23|348.35|345.95|348.73|346.33|348.35|345.95|0
1644389110000|2022-02-09 06:45:10|348.45|346.05|348.44|346.04|348.45|346.05|348.44|346.04|0
1644389120000|2022-02-09 06:45:20|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1644389140000|2022-02-09 06:45:40|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1644389150000|2022-02-09 06:45:50|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1644389170000|2022-02-09 06:46:10|349.01|346.61|348.91|346.51|349.01|346.61|348.91|346.51|0
1644389180000|2022-02-09 06:46:20|348.82|346.42|348.44|346.04|348.82|346.42|348.44|346.04|0
1644389190000|2022-02-09 06:46:30|348.35|345.95|348.44|346.04|348.44|346.04|348.35|345.95|0
1644389200000|2022-02-09 06:46:40|348.35|345.95|348.44|346.04|348.44|346.04|348.35|345.95|0
1644389220000|2022-02-09 06:47:00|348.35|345.95|348.06|345.66|348.35|345.95|348.06|345.66|0
1644389230000|2022-02-09 06:47:10|348.25|345.85|348.25|345.85|348.25|345.85|348.16|345.76|0
1644389240000|2022-02-09 06:47:20|348.06|345.66|348.34|345.94|348.34|345.94|348.06|345.66|0
1644389250000|2022-02-09 06:47:30|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1644389260000|2022-02-09 06:47:40|348.34|345.94|348.25|345.85|348.34|345.94|348.25|345.85|0
1644389270000|2022-02-09 06:47:50|348.34|345.94|348.25|345.85|348.34|345.94|348.25|345.85|0
1644389280000|2022-02-09 06:48:00|348.34|345.94|348.44|346.04|348.44|346.04|348.34|345.94|0
1644389300000|2022-02-09 06:48:20|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1644389310000|2022-02-09 06:48:30|348.44|346.04|348.44|346.04|348.63|346.23|348.44|346.04|0
1644389320000|2022-02-09 06:48:40|348.53|346.13|348.53|346.13|348.53|346.13|348.44|346.04|0
1644389330000|2022-02-09 06:48:50|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1644389340000|2022-02-09 06:49:00|348.53|346.13|348.25|345.85|348.53|346.13|348.25|345.85|0
1644389350000|2022-02-09 06:49:10|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1644389360000|2022-02-09 06:49:20|348.25|345.85|348.06|345.66|348.25|345.85|348.06|345.66|0
1644389370000|2022-02-09 06:49:30|348.25|345.85|348.06|345.66|348.25|345.85|348.06|345.66|0
1644389380000|2022-02-09 06:49:40|347.68|345.28|347.5|345.1|347.68|345.28|347.5|345.1|0
1644389390000|2022-02-09 06:49:50|347.59|345.19|347.31|344.91|347.59|345.19|347.31|344.91|0
1644389400000|2022-02-09 06:50:00|347.21|344.81|347.4|345|347.4|345|347.21|344.81|0
1644389410000|2022-02-09 06:50:10|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1644389420000|2022-02-09 06:50:20|347.49|345.09|347.31|344.91|347.49|345.09|347.31|344.91|0
1644389430000|2022-02-09 06:50:30|347.4|345|347.12|344.72|347.4|345|347.12|344.72|0
1644389440000|2022-02-09 06:50:40|347.21|344.81|347.21|344.81|347.21|344.81|347.12|344.72|0
1644389450000|2022-02-09 06:50:50|347.12|344.72|346.83|344.43|347.12|344.72|346.83|344.43|0
1644389460000|2022-02-09 06:51:00|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1644389470000|2022-02-09 06:51:10|347.31|344.91|347.3|344.9|347.31|344.91|347.3|344.9|0
1644389480000|2022-02-09 06:51:20|347.21|344.81|347.3|344.9|347.3|344.9|347.21|344.81|0
1644389490000|2022-02-09 06:51:30|347.12|344.72|347.3|344.9|347.3|344.9|347.12|344.72|0
1644389520000|2022-02-09 06:52:00|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1644389550000|2022-02-09 06:52:30|347.11|344.71|347.3|344.9|347.3|344.9|347.11|344.71|0
1644389570000|2022-02-09 06:52:50|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1644389590000|2022-02-09 06:53:10|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1644389600000|2022-02-09 06:53:20|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1644389610000|2022-02-09 06:53:30|347.3|344.9|347.49|345.09|347.49|345.09|347.3|344.9|0
1644389620000|2022-02-09 06:53:40|347.39|344.99|347.49|345.09|347.49|345.09|347.39|344.99|0
1644389630000|2022-02-09 06:53:50|347.58|345.18|347.58|345.18|347.58|345.18|347.58|345.18|0
1644389640000|2022-02-09 06:54:00|347.68|345.28|347.68|345.28|347.87|345.47|347.68|345.28|0
1644389650000|2022-02-09 06:54:10|347.87|345.47|347.77|345.37|347.87|345.47|347.77|345.37|0
1644389660000|2022-02-09 06:54:20|347.68|345.28|347.87|345.47|347.87|345.47|347.68|345.28|0
1644389670000|2022-02-09 06:54:30|347.96|345.56|347.87|345.47|347.96|345.56|347.87|345.47|0
1644389680000|2022-02-09 06:54:40|347.68|345.28|347.87|345.47|347.87|345.47|347.68|345.28|0
1644389690000|2022-02-09 06:54:50|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1644389700000|2022-02-09 06:55:00|348.06|345.66|347.87|345.47|348.06|345.66|347.87|345.47|0
1644389710000|2022-02-09 06:55:10|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1644389720000|2022-02-09 06:55:20|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1644389730000|2022-02-09 06:55:30|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1644389740000|2022-02-09 06:55:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1644389750000|2022-02-09 06:55:50|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1644389760000|2022-02-09 06:56:00|347.87|345.47|347.68|345.28|347.87|345.47|347.68|345.28|0
1644389770000|2022-02-09 06:56:10|347.77|345.37|347.87|345.47|347.87|345.47|347.77|345.37|0
1644389780000|2022-02-09 06:56:20|347.77|345.37|347.87|345.47|347.87|345.47|347.77|345.37|0
1644389790000|2022-02-09 06:56:30|347.96|345.56|347.96|345.56|347.96|345.56|347.87|345.47|0
1644389800000|2022-02-09 06:56:40|348.06|345.66|347.87|345.47|348.06|345.66|347.87|345.47|0
1644389820000|2022-02-09 06:57:00|347.96|345.56|348.06|345.66|348.06|345.66|347.96|345.56|0
1644389840000|2022-02-09 06:57:20|347.96|345.56|347.87|345.47|347.96|345.56|347.87|345.47|0
1644389860000|2022-02-09 06:57:40|348.06|345.66|347.87|345.47|348.06|345.66|347.87|345.47|0
1644389870000|2022-02-09 06:57:50|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1644389880000|2022-02-09 06:58:00|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1644389890000|2022-02-09 06:58:10|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1644389900000|2022-02-09 06:58:20|348.15|345.75|348.15|345.75|348.15|345.75|348.15|345.75|0
1644389910000|2022-02-09 06:58:30|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1644389920000|2022-02-09 06:58:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1644389930000|2022-02-09 06:58:50|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1644389940000|2022-02-09 06:59:00|347.49|345.09|347.39|344.99|347.49|345.09|347.39|344.99|0
1644389950000|2022-02-09 06:59:10|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1644389980000|2022-02-09 06:59:40|347.11|344.71|346.92|344.52|347.11|344.71|346.92|344.52|0
1644389990000|2022-02-09 06:59:50|346.82|344.42|346.92|344.52|346.92|344.52|346.82|344.42|0
1644390000000|2022-02-09 07:00:00|346.63|344.23|347.87|345.47|347.87|345.47|346.63|344.23|0
1644390010000|2022-02-09 07:00:10|348.15|345.75|348.24|345.84|348.24|345.84|348.06|345.66|0
1644390020000|2022-02-09 07:00:20|348.15|345.75|348.24|345.84|348.43|346.03|348.15|345.75|0
1644390030000|2022-02-09 07:00:30|348.05|345.65|347.87|345.47|348.05|345.65|347.87|345.47|0
1644390050000|2022-02-09 07:00:50|347.68|345.28|347.68|345.28|347.77|345.37|347.68|345.28|0
1644390060000|2022-02-09 07:01:00|347.87|345.47|348.05|345.65|348.24|345.84|347.87|345.47|0
1644390070000|2022-02-09 07:01:10|348.24|345.84|348.62|346.22|348.71|346.31|348.24|345.84|0
1644390080000|2022-02-09 07:01:20|348.24|345.84|347.68|345.28|348.24|345.84|347.68|345.28|0
1644390090000|2022-02-09 07:01:30|347.96|345.56|347.86|345.46|347.96|345.56|347.86|345.46|0
1644390100000|2022-02-09 07:01:40|347.77|345.37|348.14|345.74|348.14|345.74|347.77|345.37|0
1644390110000|2022-02-09 07:01:50|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1644390120000|2022-02-09 07:02:00|348.05|345.65|348.24|345.84|348.43|346.03|348.05|345.65|0
1644390130000|2022-02-09 07:02:10|348.14|345.74|347.96|345.56|348.14|345.74|347.96|345.56|0
1644390140000|2022-02-09 07:02:20|347.67|345.27|347.49|345.09|347.67|345.27|347.49|345.09|0
1644390150000|2022-02-09 07:02:30|347.2|344.8|347.39|344.99|347.39|344.99|347.2|344.8|0
1644390160000|2022-02-09 07:02:40|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1644390170000|2022-02-09 07:02:50|347.3|344.9|347.49|345.09|347.49|345.09|347.3|344.9|0
1644390180000|2022-02-09 07:03:00|347.58|345.18|347.49|345.09|347.58|345.18|347.49|345.09|0
1644390190000|2022-02-09 07:03:10|347.39|344.99|347.3|344.9|347.39|344.99|347.11|344.71|0
1644390200000|2022-02-09 07:03:20|347.11|344.71|347.11|344.71|347.2|344.8|347.11|344.71|0
1644390210000|2022-02-09 07:03:30|347.01|344.61|347.11|344.71|347.11|344.71|347.01|344.61|0
1644390220000|2022-02-09 07:03:40|346.92|344.52|347.11|344.71|347.11|344.71|346.92|344.52|0
1644390230000|2022-02-09 07:03:50|347.3|344.9|347.11|344.71|347.3|344.9|347.11|344.71|0
1644390240000|2022-02-09 07:04:00|346.92|344.52|347.3|344.9|347.3|344.9|346.92|344.52|0
1644390250000|2022-02-09 07:04:10|347.39|344.99|347.3|344.9|347.39|344.99|347.3|344.9|0
1644390260000|2022-02-09 07:04:20|347.11|344.71|347.48|345.08|347.48|345.08|347.11|344.71|0
1644390270000|2022-02-09 07:04:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1644390280000|2022-02-09 07:04:40|347.57|345.17|347.29|344.89|347.57|345.17|347.29|344.89|0
1644390290000|2022-02-09 07:04:50|347.11|344.71|347.11|344.71|347.2|344.8|347.11|344.71|0
1644390300000|2022-02-09 07:05:00|346.92|344.52|346.44|344.04|346.92|344.52|346.44|344.04|0
1644390310000|2022-02-09 07:05:10|346.35|343.95|346.54|344.14|346.63|344.23|346.35|343.95|0
1644390320000|2022-02-09 07:05:20|346.44|344.04|346.35|343.95|346.44|344.04|346.35|343.95|0
1644390330000|2022-02-09 07:05:30|346.54|344.14|346.92|344.52|346.92|344.52|346.54|344.14|0
1644390340000|2022-02-09 07:05:40|346.82|344.42|346.54|344.14|346.82|344.42|346.54|344.14|0
1644390350000|2022-02-09 07:05:50|346.73|344.33|347.01|344.61|347.01|344.61|346.73|344.33|0
1644390360000|2022-02-09 07:06:00|346.92|344.52|346.82|344.42|347.1|344.7|346.82|344.42|0
1644390370000|2022-02-09 07:06:10|346.92|344.52|346.54|344.14|346.92|344.52|346.44|344.04|0
1644390380000|2022-02-09 07:06:20|346.35|343.95|346.16|343.76|346.35|343.95|346.16|343.76|0
1644390390000|2022-02-09 07:06:30|346.25|343.85|346.73|344.33|346.73|344.33|346.25|343.85|0
1644390400000|2022-02-09 07:06:40|346.92|344.52|346.54|344.14|346.92|344.52|346.54|344.14|0
1644390410000|2022-02-09 07:06:50|346.63|344.23|346.82|344.42|346.92|344.52|346.63|344.23|0
1644390420000|2022-02-09 07:07:00|346.73|344.33|346.73|344.33|346.91|344.51|346.73|344.33|0
1644390430000|2022-02-09 07:07:10|346.91|344.51|346.91|344.51|346.91|344.51|346.73|344.33|0
1644390440000|2022-02-09 07:07:20|346.73|344.33|346.44|344.04|346.73|344.33|346.44|344.04|0
1644390450000|2022-02-09 07:07:30|346.63|344.23|346.35|343.95|346.63|344.23|346.35|343.95|0
1644390460000|2022-02-09 07:07:40|346.44|344.04|346.35|343.95|346.44|344.04|346.35|343.95|0
1644390470000|2022-02-09 07:07:50|346.25|343.85|346.54|344.14|346.54|344.14|346.25|343.85|0
1644390480000|2022-02-09 07:08:00|346.73|344.33|346.73|344.33|346.73|344.33|346.63|344.23|0
1644390490000|2022-02-09 07:08:10|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1644390500000|2022-02-09 07:08:20|346.44|344.04|346.54|344.14|346.54|344.14|346.44|344.04|0
1644390510000|2022-02-09 07:08:30|346.63|344.23|346.63|344.23|346.63|344.23|346.54|344.14|0
1644390520000|2022-02-09 07:08:40|346.54|344.14|346.72|344.32|346.72|344.32|346.54|344.14|0
1644390530000|2022-02-09 07:08:50|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1644390540000|2022-02-09 07:09:00|347.1|344.7|347|344.6|347.1|344.7|347|344.6|0
1644390550000|2022-02-09 07:09:10|347.1|344.7|347.1|344.7|347.1|344.7|346.91|344.51|0
1644390560000|2022-02-09 07:09:20|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1644390570000|2022-02-09 07:09:30|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1644390590000|2022-02-09 07:09:50|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1644390600000|2022-02-09 07:10:00|347.29|344.89|347.29|344.89|347.29|344.89|347.19|344.79|0
1644390610000|2022-02-09 07:10:10|347.38|344.98|347.57|345.17|347.67|345.27|347.38|344.98|0
1644390620000|2022-02-09 07:10:20|347.86|345.46|347.48|345.08|347.86|345.46|347.48|345.08|0
1644390630000|2022-02-09 07:10:30|347.57|345.17|347.48|345.08|347.57|345.17|347.48|345.08|0
1644390640000|2022-02-09 07:10:40|347.57|345.17|347.48|345.08|347.57|345.17|347.48|345.08|0
1644390650000|2022-02-09 07:10:50|347.29|344.89|347.1|344.7|347.29|344.89|347.1|344.7|0
1644390660000|2022-02-09 07:11:00|347.19|344.79|347|344.6|347.19|344.79|347|344.6|0
1644390670000|2022-02-09 07:11:10|347.19|344.79|347.1|344.7|347.19|344.79|347.1|344.7|0
1644390680000|2022-02-09 07:11:20|347|344.6|347.1|344.7|347.1|344.7|346.91|344.51|0
1644390690000|2022-02-09 07:11:30|346.81|344.41|346.81|344.41|346.81|344.41|346.72|344.32|0
1644390700000|2022-02-09 07:11:40|346.91|344.51|347.1|344.7|347.1|344.7|346.91|344.51|0
1644390710000|2022-02-09 07:11:50|347|344.6|346.91|344.51|347|344.6|346.91|344.51|0
1644390720000|2022-02-09 07:12:00|347|344.6|347.1|344.7|347.1|344.7|346.91|344.51|0
1644390730000|2022-02-09 07:12:10|347|344.6|347.38|344.98|347.38|344.98|347|344.6|0
1644390740000|2022-02-09 07:12:20|347.67|345.27|347.57|345.17|347.76|345.36|347.57|345.17|0
1644390750000|2022-02-09 07:12:30|347.48|345.08|347.48|345.08|347.57|345.17|347.48|345.08|0
1644390760000|2022-02-09 07:12:40|347.38|344.98|347.29|344.89|347.48|345.08|347.29|344.89|0
1644390770000|2022-02-09 07:12:50|347.19|344.79|347.1|344.7|347.19|344.79|347.1|344.7|0
1644390780000|2022-02-09 07:13:00|347|344.6|346.72|344.32|347|344.6|346.72|344.32|0
1644390800000|2022-02-09 07:13:20|346.62|344.22|346.43|344.03|346.62|344.22|346.43|344.03|0
1644390810000|2022-02-09 07:13:30|346.15|343.75|346.72|344.32|346.72|344.32|346.15|343.75|0
1644390840000|2022-02-09 07:14:00|346.53|344.13|346.62|344.22|346.62|344.22|346.53|344.13|0
1644390850000|2022-02-09 07:14:10|346.53|344.13|346.62|344.22|346.62|344.22|346.53|344.13|0
1644390860000|2022-02-09 07:14:20|346.53|344.13|346.34|343.94|346.53|344.13|346.34|343.94|0
1644390870000|2022-02-09 07:14:30|346.15|343.75|346.34|343.94|346.34|343.94|346.15|343.75|0
1644390880000|2022-02-09 07:14:40|346.53|344.13|346.53|344.13|346.53|344.13|346.53|344.13|0
1644390890000|2022-02-09 07:14:50|346.43|344.03|346.43|344.03|346.43|344.03|346.34|343.94|0
1644390900000|2022-02-09 07:15:00|346.53|344.13|346.72|344.32|346.72|344.32|346.53|344.13|0
1644390910000|2022-02-09 07:15:10|346.81|344.41|346.81|344.41|346.81|344.41|346.72|344.32|0
1644390920000|2022-02-09 07:15:20|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1644390930000|2022-02-09 07:15:30|346.53|344.13|346.24|343.84|346.53|344.13|346.24|343.84|0
1644390940000|2022-02-09 07:15:40|346.34|343.94|346.53|344.13|346.53|344.13|346.34|343.94|0
1644390950000|2022-02-09 07:15:50|346.72|344.32|346.53|344.13|346.72|344.32|346.53|344.13|0
1644390960000|2022-02-09 07:16:00|346.34|343.94|346.24|343.84|346.34|343.94|346.24|343.84|0
1644390970000|2022-02-09 07:16:10|346.34|343.94|346.15|343.75|346.34|343.94|346.15|343.75|0
1644390980000|2022-02-09 07:16:20|345.96|343.56|346.15|343.75|346.15|343.75|345.96|343.56|0
1644390990000|2022-02-09 07:16:30|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1644391010000|2022-02-09 07:16:50|346.53|344.13|346.72|344.32|346.72|344.32|346.53|344.13|0
1644391020000|2022-02-09 07:17:00|346.53|344.13|346.43|344.03|346.53|344.13|346.43|344.03|0
1644391030000|2022-02-09 07:17:10|346.53|344.13|346.34|343.94|346.53|344.13|346.24|343.84|0
1644391040000|2022-02-09 07:17:20|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1644391070000|2022-02-09 07:17:50|345.96|343.56|344.83|342.43|345.96|343.56|344.83|342.43|0
1644391080000|2022-02-09 07:18:00|344.64|342.24|344.64|342.24|344.83|342.43|344.64|342.24|0
1644391090000|2022-02-09 07:18:10|344.54|342.14|344.54|342.14|344.64|342.24|344.54|342.14|0
1644391100000|2022-02-09 07:18:20|344.64|342.24|344.64|342.24|344.64|342.24|344.45|342.05|0
1644391110000|2022-02-09 07:18:30|344.83|342.43|344.83|342.43|345.02|342.62|344.83|342.43|0
1644391120000|2022-02-09 07:18:40|344.92|342.52|345.21|342.81|345.21|342.81|344.92|342.52|0
1644391130000|2022-02-09 07:18:50|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1644391160000|2022-02-09 07:19:20|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1644391170000|2022-02-09 07:19:30|345.02|342.62|344.64|342.24|345.02|342.62|344.64|342.24|0
1644391180000|2022-02-09 07:19:40|344.45|342.05|344.64|342.24|344.64|342.24|344.45|342.05|0
1644391190000|2022-02-09 07:19:50|344.45|342.05|344.35|341.95|344.45|342.05|344.35|341.95|0
1644391200000|2022-02-09 07:20:00|343.89|341.49|344.45|342.05|344.45|342.05|343.89|341.49|0
1644391210000|2022-02-09 07:20:10|344.54|342.14|344.45|342.05|344.54|342.14|344.45|342.05|0
1644391220000|2022-02-09 07:20:20|344.35|341.95|344.45|342.05|344.64|342.24|344.35|341.95|0
1644391230000|2022-02-09 07:20:30|344.26|341.86|344.45|342.05|344.45|342.05|344.26|341.86|0
1644391240000|2022-02-09 07:20:40|344.54|342.14|344.64|342.24|344.64|342.24|344.54|342.14|0
1644391260000|2022-02-09 07:21:00|344.45|342.05|344.45|342.05|344.45|342.05|344.45|342.05|0
1644391270000|2022-02-09 07:21:10|344.35|341.95|344.26|341.86|344.35|341.95|344.16|341.76|0
1644391280000|2022-02-09 07:21:20|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1644391290000|2022-02-09 07:21:30|344.45|342.05|345.84|343.44|345.84|343.44|344.45|342.05|0
1644391310000|2022-02-09 07:21:50|345.65|343.25|345.84|343.44|345.84|343.44|345.46|343.06|0
1644391320000|2022-02-09 07:22:00|345.65|343.25|345.74|343.34|345.74|343.34|345.65|343.25|0
1644391330000|2022-02-09 07:22:10|345.65|343.25|346.02|343.62|346.02|343.62|345.65|343.25|0
1644391340000|2022-02-09 07:22:20|345.93|343.53|346.21|343.81|346.21|343.81|345.93|343.53|0
1644391350000|2022-02-09 07:22:30|346.4|344|346.59|344.19|346.59|344.19|346.4|344|0
1644391360000|2022-02-09 07:22:40|346.02|343.62|346.02|343.62|346.02|343.62|346.02|343.62|0
1644391370000|2022-02-09 07:22:50|346.21|343.81|346.4|344|346.4|344|346.21|343.81|0
1644391380000|2022-02-09 07:23:00|346.49|344.09|346.4|344|346.59|344.19|346.4|344|0
1644391390000|2022-02-09 07:23:10|346.21|343.81|346.78|344.38|346.78|344.38|346.21|343.81|0
1644391400000|2022-02-09 07:23:20|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1644391410000|2022-02-09 07:23:30|346.4|344|346.59|344.19|346.59|344.19|346.4|344|0
1644391420000|2022-02-09 07:23:40|346.49|344.09|346.49|344.09|346.59|344.19|346.49|344.09|0
1644391430000|2022-02-09 07:23:50|346.59|344.19|346.21|343.81|346.59|344.19|346.21|343.81|0
1644391440000|2022-02-09 07:24:00|346.3|343.9|346.3|343.9|346.4|344|346.3|343.9|0
1644391450000|2022-02-09 07:24:10|346.21|343.81|346.21|343.81|346.4|344|346.21|343.81|0
1644391460000|2022-02-09 07:24:20|346.4|344|346.4|344|346.4|344|346.21|343.81|0
1644391470000|2022-02-09 07:24:30|346.3|343.9|346.4|344|346.4|344|346.3|343.9|0
1644391480000|2022-02-09 07:24:40|346.49|344.09|346.4|344|346.59|344.19|346.4|344|0
1644391490000|2022-02-09 07:24:50|346.49|344.09|346.4|344|346.49|344.09|346.4|344|0
1644391500000|2022-02-09 07:25:00|346.3|343.9|346.4|344|346.4|344|346.3|343.9|0
1644391510000|2022-02-09 07:25:10|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1644391520000|2022-02-09 07:25:20|346.68|344.28|346.68|344.28|346.68|344.28|346.59|344.19|0
1644391530000|2022-02-09 07:25:30|346.59|344.19|346.68|344.28|346.68|344.28|346.59|344.19|0
1644391540000|2022-02-09 07:25:40|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1644391550000|2022-02-09 07:25:50|346.68|344.28|346.59|344.19|346.68|344.28|346.59|344.19|0
1644391560000|2022-02-09 07:26:00|346.21|343.81|346.77|344.37|346.77|344.37|346.21|343.81|0
1644391570000|2022-02-09 07:26:10|346.59|344.19|346.21|343.81|346.59|344.19|346.21|343.81|0
1644391580000|2022-02-09 07:26:20|346.3|343.9|346.11|343.71|346.3|343.9|346.11|343.71|0
1644391590000|2022-02-09 07:26:30|346.21|343.81|346.21|343.81|346.3|343.9|346.21|343.81|0
1644391600000|2022-02-09 07:26:40|346.4|344|346.4|344|346.4|344|346.4|344|0
1644391610000|2022-02-09 07:26:50|346.3|343.9|346.21|343.81|346.3|343.9|346.21|343.81|0
1644391620000|2022-02-09 07:27:00|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1644391630000|2022-02-09 07:27:10|346.3|343.9|346.4|344|346.49|344.09|346.3|343.9|0
1644391640000|2022-02-09 07:27:20|346.59|344.19|346.96|344.56|346.96|344.56|346.59|344.19|0
1644391650000|2022-02-09 07:27:30|346.86|344.46|346.77|344.37|346.86|344.46|346.77|344.37|0
1644391660000|2022-02-09 07:27:40|346.68|344.28|346.86|344.46|346.86|344.46|346.68|344.28|0
1644391670000|2022-02-09 07:27:50|346.96|344.56|346.86|344.46|346.96|344.56|346.86|344.46|0
1644391680000|2022-02-09 07:28:00|347.15|344.75|346.96|344.56|347.15|344.75|346.96|344.56|0
1644391690000|2022-02-09 07:28:10|346.86|344.46|347.05|344.65|347.05|344.65|346.86|344.46|0
1644391700000|2022-02-09 07:28:20|346.96|344.56|346.96|344.56|346.96|344.56|346.77|344.37|0
1644391710000|2022-02-09 07:28:30|346.02|343.62|345.64|343.24|346.02|343.62|345.64|343.24|0
1644391720000|2022-02-09 07:28:40|345.46|343.06|344.33|341.93|345.64|343.24|344.33|341.93|0
1644391730000|2022-02-09 07:28:50|344.52|342.12|345.27|342.87|345.36|342.96|344.52|342.12|0
1644391740000|2022-02-09 07:29:00|345.64|343.24|346.11|343.71|346.11|343.71|345.64|343.24|0
1644391750000|2022-02-09 07:29:10|345.83|343.43|346.02|343.62|346.02|343.62|345.83|343.43|0
1644391760000|2022-02-09 07:29:20|346.4|344|346.58|344.18|346.58|344.18|346.4|344|0
1644391770000|2022-02-09 07:29:30|346.4|344|346.49|344.09|346.58|344.18|346.3|343.9|0
1644391780000|2022-02-09 07:29:40|346.4|344|346.21|343.81|346.4|344|346.21|343.81|0
1644391790000|2022-02-09 07:29:50|346.02|343.62|346.21|343.81|346.21|343.81|346.02|343.62|0
1644391800000|2022-02-09 07:30:00|346.02|343.62|346.4|344|346.4|344|346.02|343.62|0
1644391810000|2022-02-09 07:30:10|346.3|343.9|346.49|344.09|346.49|344.09|346.3|343.9|0
1644391820000|2022-02-09 07:30:20|346.4|344|346.3|343.9|346.4|344|346.3|343.9|0
1644391830000|2022-02-09 07:30:30|346.21|343.81|346.49|344.09|346.58|344.18|346.21|343.81|0
1644391840000|2022-02-09 07:30:40|346.39|343.99|346.21|343.81|346.39|343.99|346.21|343.81|0
1644391850000|2022-02-09 07:30:50|346.3|343.9|346.39|343.99|346.39|343.99|346.21|343.81|0
1644391860000|2022-02-09 07:31:00|346.3|343.9|346.02|343.62|346.3|343.9|346.02|343.62|0
1644391870000|2022-02-09 07:31:10|345.83|343.43|346.02|343.62|346.11|343.71|345.83|343.43|0
1644391880000|2022-02-09 07:31:20|345.83|343.43|346.02|343.62|346.11|343.71|345.83|343.43|0
1644391890000|2022-02-09 07:31:30|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1644391900000|2022-02-09 07:31:40|346.02|343.62|346.11|343.71|346.11|343.71|346.02|343.62|0
1644391910000|2022-02-09 07:31:50|346.21|343.81|346.39|343.99|346.39|343.99|346.21|343.81|0
1644391920000|2022-02-09 07:32:00|346.58|344.18|346.39|343.99|346.58|344.18|346.39|343.99|0
1644391930000|2022-02-09 07:32:10|346.21|343.81|346.3|343.9|346.3|343.9|346.21|343.81|0
1644391940000|2022-02-09 07:32:20|346.21|343.81|346.02|343.62|346.21|343.81|346.02|343.62|0
1644391950000|2022-02-09 07:32:30|345.83|343.43|345.45|343.05|345.83|343.43|345.45|343.05|0
1644391960000|2022-02-09 07:32:40|345.26|342.86|345.08|342.68|345.26|342.86|345.08|342.68|0
1644391970000|2022-02-09 07:32:50|345.26|342.86|344.89|342.49|345.26|342.86|344.89|342.49|0
1644391980000|2022-02-09 07:33:00|345.26|342.86|345.45|343.05|345.45|343.05|345.26|342.86|0
1644391990000|2022-02-09 07:33:10|345.35|342.95|345.54|343.14|345.54|343.14|345.35|342.95|0
1644392000000|2022-02-09 07:33:20|345.35|342.95|345.45|343.05|345.45|343.05|345.35|342.95|0
1644392010000|2022-02-09 07:33:30|346.02|343.62|346.02|343.62|346.02|343.62|345.92|343.52|0
1644392020000|2022-02-09 07:33:40|345.92|343.52|345.73|343.33|346.02|343.62|345.73|343.33|0
1644392030000|2022-02-09 07:33:50|345.83|343.43|345.92|343.52|345.92|343.52|345.83|343.43|0
1644392040000|2022-02-09 07:34:00|346.11|343.71|346.02|343.62|346.11|343.71|346.02|343.62|0
1644392050000|2022-02-09 07:34:10|346.11|343.71|346.2|343.8|346.2|343.8|346.02|343.62|0
1644392060000|2022-02-09 07:34:20|346.39|343.99|346.29|343.89|346.39|343.99|346.29|343.89|0
1644392070000|2022-02-09 07:34:30|346.2|343.8|346.77|344.37|346.77|344.37|346.2|343.8|0
1644392080000|2022-02-09 07:34:40|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1644392100000|2022-02-09 07:35:00|346.86|344.46|346.77|344.37|346.86|344.46|346.77|344.37|0
1644392110000|2022-02-09 07:35:10|346.58|344.18|346.77|344.37|346.77|344.37|346.58|344.18|0
1644392120000|2022-02-09 07:35:20|346.67|344.27|346.77|344.37|346.77|344.37|346.67|344.27|0
1644392130000|2022-02-09 07:35:30|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1644392140000|2022-02-09 07:35:40|346.77|344.37|346.86|344.46|346.86|344.46|346.77|344.37|0
1644392150000|2022-02-09 07:35:50|346.77|344.37|346.58|344.18|346.86|344.46|346.58|344.18|0
1644392160000|2022-02-09 07:36:00|346.2|343.8|346.01|343.61|346.2|343.8|345.83|343.43|0
1644392170000|2022-02-09 07:36:10|346.2|343.8|346.2|343.8|346.2|343.8|346.1|343.7|0
1644392180000|2022-02-09 07:36:20|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1644392190000|2022-02-09 07:36:30|345.83|343.43|345.83|343.43|346.01|343.61|345.83|343.43|0
1644392200000|2022-02-09 07:36:40|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1644392210000|2022-02-09 07:36:50|346.1|343.7|345.83|343.43|346.1|343.7|345.83|343.43|0
1644392220000|2022-02-09 07:37:00|345.92|343.52|345.64|343.24|346.01|343.61|345.64|343.24|0
1644392230000|2022-02-09 07:37:10|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1644392240000|2022-02-09 07:37:20|345.64|343.24|345.54|343.14|345.64|343.24|345.54|343.14|0
1644392250000|2022-02-09 07:37:30|345.45|343.05|345.64|343.24|345.64|343.24|345.45|343.05|0
1644392260000|2022-02-09 07:37:40|345.54|343.14|345.45|343.05|345.54|343.14|345.45|343.05|0
1644392270000|2022-02-09 07:37:50|345.64|343.24|345.45|343.05|345.64|343.24|345.45|343.05|0
1644392280000|2022-02-09 07:38:00|345.26|342.86|345.07|342.67|345.26|342.86|345.07|342.67|0
1644392290000|2022-02-09 07:38:10|345.26|342.86|345.07|342.67|345.26|342.86|345.07|342.67|0
1644392300000|2022-02-09 07:38:20|345.16|342.76|345.07|342.67|345.16|342.76|345.07|342.67|0
1644392310000|2022-02-09 07:38:30|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1644392320000|2022-02-09 07:38:40|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1644392330000|2022-02-09 07:38:50|344.51|342.11|344.32|341.92|344.51|342.11|344.32|341.92|0
1644392340000|2022-02-09 07:39:00|343.95|341.55|343.38|340.98|343.95|341.55|343.38|340.98|0
1644392350000|2022-02-09 07:39:10|343.19|340.79|343.19|340.79|343.19|340.79|343.01|340.61|0
1644392360000|2022-02-09 07:39:20|343.28|340.88|343.57|341.17|343.57|341.17|343.28|340.88|0
1644392370000|2022-02-09 07:39:30|343.38|340.98|343.38|340.98|343.38|340.98|343.28|340.88|0
1644392380000|2022-02-09 07:39:40|343.19|340.79|343.47|341.07|343.47|341.07|343.19|340.79|0
1644392390000|2022-02-09 07:39:50|343.38|340.98|343.57|341.17|343.57|341.17|343.38|340.98|0
1644392400000|2022-02-09 07:40:00|343.38|340.98|342.63|340.23|343.38|340.98|342.63|340.23|0
1644392410000|2022-02-09 07:40:10|342.44|340.04|342.82|340.42|342.82|340.42|342.26|339.86|0
1644392420000|2022-02-09 07:40:20|343.01|340.61|342.91|340.51|343.19|340.79|342.91|340.51|0
1644392430000|2022-02-09 07:40:30|342.82|340.42|342.82|340.42|342.91|340.51|342.82|340.42|0
1644392440000|2022-02-09 07:40:40|343.01|340.61|343.01|340.61|343.19|340.79|343.01|340.61|0
1644392450000|2022-02-09 07:40:50|343.1|340.7|342.91|340.51|343.1|340.7|342.91|340.51|0
1644392460000|2022-02-09 07:41:00|343.01|340.61|343.19|340.79|343.19|340.79|342.91|340.51|0
1644392470000|2022-02-09 07:41:10|343.38|340.98|343.76|341.36|343.76|341.36|343.38|340.98|0
1644392480000|2022-02-09 07:41:20|343.85|341.45|343.38|340.98|343.94|341.54|343.38|340.98|0
1644392490000|2022-02-09 07:41:30|343.28|340.88|343.01|340.61|343.28|340.88|343.01|340.61|0
1644392500000|2022-02-09 07:41:40|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1644392510000|2022-02-09 07:41:50|342.72|340.32|342.63|340.23|342.72|340.32|342.63|340.23|0
1644392520000|2022-02-09 07:42:00|342.82|340.42|342.63|340.23|342.82|340.42|342.63|340.23|0
1644392530000|2022-02-09 07:42:10|342.44|340.04|342.53|340.13|342.53|340.13|342.26|339.86|0
1644392540000|2022-02-09 07:42:20|342.63|340.23|343|340.6|343.09|340.69|342.63|340.23|0
1644392550000|2022-02-09 07:42:30|342.82|340.42|343.19|340.79|343.19|340.79|342.82|340.42|0
1644392570000|2022-02-09 07:42:50|343|340.6|342.82|340.42|343|340.6|342.82|340.42|0
1644392580000|2022-02-09 07:43:00|342.25|339.85|341.97|339.57|342.25|339.85|341.97|339.57|0
1644392590000|2022-02-09 07:43:10|341.69|339.29|342.07|339.67|342.07|339.67|341.69|339.29|0
1644392600000|2022-02-09 07:43:20|341.97|339.57|342.44|340.04|342.44|340.04|341.97|339.57|0
1644392610000|2022-02-09 07:43:30|342.25|339.85|342.25|339.85|342.25|339.85|342.07|339.67|0
1644392620000|2022-02-09 07:43:40|342.44|340.04|342.44|340.04|342.44|340.04|342.25|339.85|0
1644392630000|2022-02-09 07:43:50|342.82|340.42|342.63|340.23|342.82|340.42|342.63|340.23|0
1644392640000|2022-02-09 07:44:00|342.91|340.51|343|340.6|343.09|340.69|342.91|340.51|0
1644392650000|2022-02-09 07:44:10|343.09|340.69|343|340.6|343.09|340.69|342.91|340.51|0
1644392660000|2022-02-09 07:44:20|343.19|340.79|343.09|340.69|343.19|340.79|343|340.6|0
1644392670000|2022-02-09 07:44:30|343.19|340.79|343.57|341.17|343.57|341.17|343.19|340.79|0
1644392680000|2022-02-09 07:44:40|343.38|340.98|343.57|341.17|343.57|341.17|343.38|340.98|0
1644392690000|2022-02-09 07:44:50|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1644392700000|2022-02-09 07:45:00|343.75|341.35|343.84|341.44|343.84|341.44|343.75|341.35|0
1644392710000|2022-02-09 07:45:10|343.57|341.17|343.38|340.98|343.57|341.17|343.38|340.98|0
1644392720000|2022-02-09 07:45:20|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1644392730000|2022-02-09 07:45:30|343.28|340.88|342.9|340.5|343.28|340.88|342.81|340.41|0
1644392740000|2022-02-09 07:45:40|343|340.6|342.81|340.41|343.09|340.69|342.81|340.41|0
1644392750000|2022-02-09 07:45:50|342.63|340.23|343.19|340.79|343.19|340.79|342.63|340.23|0
1644392760000|2022-02-09 07:46:00|342.81|340.41|343|340.6|343|340.6|342.63|340.23|0
1644392770000|2022-02-09 07:46:10|342.81|340.41|343|340.6|343|340.6|342.81|340.41|0
1644392780000|2022-02-09 07:46:20|343.19|340.79|343.19|340.79|343.38|340.98|343.19|340.79|0
1644392790000|2022-02-09 07:46:30|343.75|341.35|343.75|341.35|343.94|341.54|343.75|341.35|0
1644392800000|2022-02-09 07:46:40|343.94|341.54|344.13|341.73|344.13|341.73|343.94|341.54|0
1644392810000|2022-02-09 07:46:50|344.22|341.82|344.03|341.63|344.22|341.82|344.03|341.63|0
1644392820000|2022-02-09 07:47:00|343.94|341.54|344.31|341.91|344.31|341.91|343.84|341.44|0
1644392830000|2022-02-09 07:47:10|344.4|342|344.13|341.73|344.4|342|344.13|341.73|0
1644392840000|2022-02-09 07:47:20|344.31|341.91|344.13|341.73|344.31|341.91|344.13|341.73|0
1644392850000|2022-02-09 07:47:30|344.03|341.63|344.31|341.91|344.31|341.91|344.03|341.63|0
1644392860000|2022-02-09 07:47:40|344.5|342.1|344.31|341.91|344.5|342.1|344.31|341.91|0
1644392870000|2022-02-09 07:47:50|344.22|341.82|344.13|341.73|344.22|341.82|344.03|341.63|0
1644392880000|2022-02-09 07:48:00|344.31|341.91|344.13|341.73|344.31|341.91|344.13|341.73|0
1644392890000|2022-02-09 07:48:10|344.22|341.82|343.94|341.54|344.22|341.82|343.94|341.54|0
1644392900000|2022-02-09 07:48:20|344.13|341.73|343.56|341.16|344.13|341.73|343.56|341.16|0
1644392910000|2022-02-09 07:48:30|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1644392920000|2022-02-09 07:48:40|344.03|341.63|343.94|341.54|344.03|341.63|343.94|341.54|0
1644392930000|2022-02-09 07:48:50|343.84|341.44|343.56|341.16|343.84|341.44|343.46|341.06|0
1644392940000|2022-02-09 07:49:00|343.65|341.25|343.75|341.35|343.75|341.35|343.56|341.16|0
1644392950000|2022-02-09 07:49:10|343.65|341.25|343.75|341.35|343.75|341.35|343.65|341.25|0
1644392960000|2022-02-09 07:49:20|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1644392970000|2022-02-09 07:49:30|343.75|341.35|343.75|341.35|343.75|341.35|343.65|341.25|0
1644392980000|2022-02-09 07:49:40|343.37|340.97|343.46|341.06|343.46|341.06|343.37|340.97|0
1644392990000|2022-02-09 07:49:50|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1644393000000|2022-02-09 07:50:00|343.19|340.79|343.28|340.88|343.28|340.88|343.19|340.79|0
1644393010000|2022-02-09 07:50:10|343.37|340.97|343.09|340.69|343.37|340.97|343.09|340.69|0
1644393020000|2022-02-09 07:50:20|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1644393030000|2022-02-09 07:50:30|343.28|340.88|343.37|340.97|343.37|340.97|343.28|340.88|0
1644393040000|2022-02-09 07:50:40|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1644393050000|2022-02-09 07:50:50|343.37|340.97|343.28|340.88|343.37|340.97|343.28|340.88|0
1644393060000|2022-02-09 07:51:00|343|340.6|343.28|340.88|343.37|340.97|343|340.6|0
1644393070000|2022-02-09 07:51:10|343.19|340.79|343|340.6|343.19|340.79|343|340.6|0
1644393080000|2022-02-09 07:51:20|343.19|340.79|343|340.6|343.19|340.79|343|340.6|0
1644393090000|2022-02-09 07:51:30|342.81|340.41|342.62|340.22|342.81|340.41|342.62|340.22|0
1644393100000|2022-02-09 07:51:40|342.81|340.41|342.81|340.41|342.81|340.41|342.81|340.41|0
1644393110000|2022-02-09 07:51:50|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1644393120000|2022-02-09 07:52:00|343|340.6|342.81|340.41|343|340.6|342.81|340.41|0
1644393130000|2022-02-09 07:52:10|343|340.6|343|340.6|343|340.6|342.81|340.41|0
1644393140000|2022-02-09 07:52:20|342.81|340.41|342.62|340.22|342.81|340.41|342.62|340.22|0
1644393150000|2022-02-09 07:52:30|342.71|340.31|342.81|340.41|342.81|340.41|342.71|340.31|0
1644393160000|2022-02-09 07:52:40|343.09|340.69|343|340.6|343.09|340.69|343|340.6|0
1644393170000|2022-02-09 07:52:50|343.09|340.69|343|340.6|343.18|340.78|343|340.6|0
1644393180000|2022-02-09 07:53:00|343.18|340.78|343.37|340.97|343.37|340.97|343.09|340.69|0
1644393190000|2022-02-09 07:53:10|343.56|341.16|343.56|341.16|343.56|341.16|343.37|340.97|0
1644393200000|2022-02-09 07:53:20|343.75|341.35|343.56|341.16|343.75|341.35|343.56|341.16|0
1644393210000|2022-02-09 07:53:30|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1644393220000|2022-02-09 07:53:40|343.93|341.53|344.12|341.72|344.12|341.72|343.93|341.53|0
1644393240000|2022-02-09 07:54:00|343.93|341.53|344.12|341.72|344.12|341.72|343.93|341.53|0
1644393250000|2022-02-09 07:54:10|344.02|341.62|343.93|341.53|344.02|341.62|343.93|341.53|0
1644393260000|2022-02-09 07:54:20|344.02|341.62|344.12|341.72|344.12|341.72|344.02|341.62|0
1644393270000|2022-02-09 07:54:30|344.02|341.62|343.93|341.53|344.02|341.62|343.93|341.53|0
1644393290000|2022-02-09 07:54:50|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1644393300000|2022-02-09 07:55:00|344.02|341.62|344.02|341.62|344.02|341.62|344.02|341.62|0
1644393310000|2022-02-09 07:55:10|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1644393320000|2022-02-09 07:55:20|343.83|341.43|343.74|341.34|343.83|341.43|343.74|341.34|0
1644393330000|2022-02-09 07:55:30|343.83|341.43|343.93|341.53|343.93|341.53|343.74|341.34|0
1644393340000|2022-02-09 07:55:40|344.12|341.72|344.02|341.62|344.12|341.72|344.02|341.62|0
1644393350000|2022-02-09 07:55:50|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1644393360000|2022-02-09 07:56:00|344.68|342.28|344.4|342|344.68|342.28|344.4|342|0
1644393370000|2022-02-09 07:56:10|344.31|341.91|344.12|341.72|344.31|341.91|344.12|341.72|0
1644393380000|2022-02-09 07:56:20|344.31|341.91|344.12|341.72|344.31|341.91|344.12|341.72|0
1644393390000|2022-02-09 07:56:30|344.21|341.81|344.21|341.81|344.31|341.91|344.21|341.81|0
1644393400000|2022-02-09 07:56:40|344.31|341.91|344.49|342.09|344.49|342.09|344.31|341.91|0
1644393410000|2022-02-09 07:56:50|344.4|342|344.31|341.91|344.4|342|344.31|341.91|0
1644393420000|2022-02-09 07:57:00|344.4|342|344.31|341.91|344.49|342.09|344.31|341.91|0
1644393430000|2022-02-09 07:57:10|344.4|342|344.12|341.72|344.4|342|344.12|341.72|0
1644393440000|2022-02-09 07:57:20|344.31|341.91|344.31|341.91|344.31|341.91|344.31|341.91|0
1644393450000|2022-02-09 07:57:30|344.49|342.09|344.68|342.28|344.68|342.28|344.49|342.09|0
1644393460000|2022-02-09 07:57:40|344.49|342.09|344.31|341.91|344.49|342.09|344.31|341.91|0
1644393470000|2022-02-09 07:57:50|344.21|341.81|344.31|341.91|344.31|341.91|344.12|341.72|0
1644393480000|2022-02-09 07:58:00|344.4|342|344.31|341.91|344.4|342|344.31|341.91|0
1644393490000|2022-02-09 07:58:10|344.49|342.09|344.68|342.28|344.68|342.28|344.49|342.09|0
1644393500000|2022-02-09 07:58:20|344.58|342.18|344.31|341.91|344.58|342.18|344.31|341.91|0
1644393510000|2022-02-09 07:58:30|344.4|342|344.4|342|344.49|342.09|344.4|342|0
1644393520000|2022-02-09 07:58:40|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1644393530000|2022-02-09 07:58:50|344.4|342|344.49|342.09|344.49|342.09|344.31|341.91|0
1644393540000|2022-02-09 07:59:00|344.4|342|344.68|342.28|344.68|342.28|344.4|342|0
1644393590000|2022-02-09 07:59:50|344.49|342.09|344.68|342.28|344.68|342.28|344.49|342.09|0
1644393600000|2022-02-09 08:00:00|345.06|342.66|344.3|341.9|345.06|342.66|344.3|341.9|0
1644393610000|2022-02-09 08:00:10|344.49|342.09|344.68|342.28|344.68|342.28|344.3|341.9|0
1644393620000|2022-02-09 08:00:20|345.06|342.66|344.96|342.56|345.06|342.66|344.87|342.47|0
1644393630000|2022-02-09 08:00:30|345.06|342.66|345.43|343.03|345.43|343.03|345.06|342.66|0
1644393640000|2022-02-09 08:00:40|345.81|343.41|346.18|343.78|346.18|343.78|345.81|343.41|0
1644393650000|2022-02-09 08:00:50|345.81|343.41|345.81|343.41|345.9|343.5|345.81|343.41|0
1644393660000|2022-02-09 08:01:00|345.43|343.03|345.05|342.65|345.43|343.03|344.87|342.47|0
1644393670000|2022-02-09 08:01:10|344.87|342.47|345.43|343.03|345.43|343.03|344.87|342.47|0
1644393680000|2022-02-09 08:01:20|345.9|343.5|346.18|343.78|346.18|343.78|345.81|343.41|0
1644393690000|2022-02-09 08:01:30|345.81|343.41|345.99|343.59|346.18|343.78|345.81|343.41|0
1644393700000|2022-02-09 08:01:40|345.81|343.41|345.05|342.65|345.81|343.41|345.05|342.65|0
1644393710000|2022-02-09 08:01:50|345.24|342.84|345.24|342.84|345.24|342.84|345.05|342.65|0
1644393720000|2022-02-09 08:02:00|345.05|342.65|345.81|343.41|346.18|343.78|345.05|342.65|0
1644393730000|2022-02-09 08:02:10|345.62|343.22|345.71|343.31|345.71|343.31|345.62|343.22|0
1644393740000|2022-02-09 08:02:20|345.81|343.41|345.62|343.22|345.81|343.41|345.62|343.22|0
1644393750000|2022-02-09 08:02:30|345.81|343.41|345.43|343.03|345.81|343.41|345.43|343.03|0
1644393760000|2022-02-09 08:02:40|345.62|343.22|345.43|343.03|345.62|343.22|345.43|343.03|0
1644393770000|2022-02-09 08:02:50|345.05|342.65|345.43|343.03|345.43|343.03|345.05|342.65|0
1644393780000|2022-02-09 08:03:00|345.62|343.22|345.99|343.59|346.18|343.78|345.62|343.22|0
1644393790000|2022-02-09 08:03:10|345.62|343.22|345.43|343.03|345.62|343.22|345.43|343.03|0
1644393800000|2022-02-09 08:03:20|345.81|343.41|345.24|342.84|345.81|343.41|345.24|342.84|0
1644393810000|2022-02-09 08:03:30|345.05|342.65|345.05|342.65|345.05|342.65|344.68|342.28|0
1644393820000|2022-02-09 08:03:40|345.43|343.03|345.24|342.84|345.43|343.03|344.86|342.46|0
1644393830000|2022-02-09 08:03:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1644393840000|2022-02-09 08:04:00|345.24|342.84|345.05|342.65|345.43|343.03|345.05|342.65|0
1644393850000|2022-02-09 08:04:10|344.86|342.46|344.49|342.09|344.86|342.46|344.49|342.09|0
1644393860000|2022-02-09 08:04:20|344.39|341.99|344.3|341.9|344.39|341.99|343.93|341.53|0
1644393870000|2022-02-09 08:04:30|344.49|342.09|344.11|341.71|344.49|342.09|344.11|341.71|0
1644393890000|2022-02-09 08:04:50|344.3|341.9|344.3|341.9|344.3|341.9|344.2|341.8|0
1644393900000|2022-02-09 08:05:00|344.09|342.49|343.9|342.3|344.09|342.49|343.9|342.3|0
1644393910000|2022-02-09 08:05:10|343.71|342.11|342.96|341.36|343.71|342.11|342.77|341.17|0
1644393920000|2022-02-09 08:05:20|342.86|341.26|342.77|341.17|342.86|341.26|342.77|341.17|0
1644393930000|2022-02-09 08:05:30|342.49|340.89|342.77|341.17|342.77|341.17|342.49|340.89|0
1644393940000|2022-02-09 08:05:40|343.15|341.55|342.59|340.99|343.15|341.55|342.59|340.99|0
1644393950000|2022-02-09 08:05:50|342.77|341.17|342.77|341.17|342.96|341.36|342.77|341.17|0
1644393960000|2022-02-09 08:06:00|342.96|341.36|343.9|342.3|343.9|342.3|342.96|341.36|0
1644393970000|2022-02-09 08:06:10|343.71|342.11|343.9|342.3|343.9|342.3|343.71|342.11|0
1644393980000|2022-02-09 08:06:20|344.09|342.49|343.9|342.3|344.28|342.68|343.9|342.3|0
1644393990000|2022-02-09 08:06:30|343.8|342.2|343.52|341.92|343.8|342.2|343.52|341.92|0
1644394000000|2022-02-09 08:06:40|343.9|342.3|343.71|342.11|343.9|342.3|343.71|342.11|0
1644394010000|2022-02-09 08:06:50|343.15|341.55|343.34|341.74|343.52|341.92|343.15|341.55|0
1644394030000|2022-02-09 08:07:10|343.15|341.55|342.77|341.17|343.15|341.55|342.77|341.17|0
1644394040000|2022-02-09 08:07:20|342.59|340.99|342.3|340.7|342.59|340.99|342.3|340.7|0
1644394050000|2022-02-09 08:07:30|342.4|340.8|342.3|340.7|342.4|340.8|342.3|340.7|0
1644394060000|2022-02-09 08:07:40|342.4|340.8|342.59|340.99|342.59|340.99|342.4|340.8|0
1644394070000|2022-02-09 08:07:50|342.77|341.17|342.77|341.17|342.96|341.36|342.77|341.17|0
1644394080000|2022-02-09 08:08:00|343.15|341.55|343.71|342.11|343.9|342.3|343.15|341.55|0
1644394090000|2022-02-09 08:08:10|343.8|342.2|344.09|342.49|344.09|342.49|343.8|342.2|0
1644394100000|2022-02-09 08:08:20|343.9|342.3|343.8|342.2|343.9|342.3|343.8|342.2|0
1644394110000|2022-02-09 08:08:30|343.71|342.11|343.71|342.11|343.71|342.11|343.71|342.11|0
1644394120000|2022-02-09 08:08:40|343.52|341.92|344.74|343.14|344.74|343.14|343.52|341.92|0
1644394130000|2022-02-09 08:08:50|344.65|343.05|344.74|343.14|344.74|343.14|344.65|343.05|0
1644394140000|2022-02-09 08:09:00|344.55|342.95|345.02|343.42|345.21|343.61|344.55|342.95|0
1644394150000|2022-02-09 08:09:10|345.21|343.61|345.21|343.61|345.21|343.61|345.21|343.61|0
1644394160000|2022-02-09 08:09:20|345.02|343.42|344.93|343.33|345.02|343.42|344.93|343.33|0
1644394170000|2022-02-09 08:09:30|344.65|343.05|344.27|342.67|344.65|343.05|344.27|342.67|0
1644394180000|2022-02-09 08:09:40|343.9|342.3|343.61|342.01|343.9|342.3|343.33|341.73|0
1644394190000|2022-02-09 08:09:50|343.52|341.92|343.71|342.11|343.71|342.11|343.52|341.92|0
1644394200000|2022-02-09 08:10:00|344.17|342.57|345.02|343.42|345.02|343.42|344.17|342.57|0
1644394210000|2022-02-09 08:10:10|344.74|343.14|344.65|343.05|344.84|343.24|344.65|343.05|0
1644394220000|2022-02-09 08:10:20|344.46|342.86|343.9|342.3|344.46|342.86|343.9|342.3|0
1644394230000|2022-02-09 08:10:30|344.08|342.48|343.52|341.92|344.08|342.48|343.52|341.92|0
1644394240000|2022-02-09 08:10:40|343.9|342.3|344.27|342.67|344.27|342.67|343.9|342.3|0
1644394250000|2022-02-09 08:10:50|343.9|342.3|344.17|342.57|344.17|342.57|343.9|342.3|0
1644394260000|2022-02-09 08:11:00|344.27|342.67|344.55|342.95|344.55|342.95|344.27|342.67|0
1644394270000|2022-02-09 08:11:10|344.65|343.05|344.36|342.76|344.65|343.05|344.36|342.76|0
1644394280000|2022-02-09 08:11:20|344.08|342.48|344.36|342.76|344.36|342.76|344.08|342.48|0
1644394290000|2022-02-09 08:11:30|344.27|342.67|344.27|342.67|344.27|342.67|343.9|342.3|0
1644394300000|2022-02-09 08:11:40|343.99|342.39|344.17|342.57|344.17|342.57|343.99|342.39|0
1644394310000|2022-02-09 08:11:50|344.55|342.95|344.27|342.67|344.55|342.95|344.17|342.57|0
1644394320000|2022-02-09 08:12:00|344.65|343.05|344.46|342.86|344.65|343.05|344.46|342.86|0
1644394330000|2022-02-09 08:12:10|344.55|342.95|344.36|342.76|344.55|342.95|344.36|342.76|0
1644394340000|2022-02-09 08:12:20|344.17|342.57|343.8|342.2|344.17|342.57|343.8|342.2|0
1644394350000|2022-02-09 08:12:30|343.89|342.29|343.52|341.92|343.89|342.29|343.52|341.92|0
1644394360000|2022-02-09 08:12:40|343.14|341.54|343.05|341.45|343.14|341.54|343.05|341.45|0
1644394370000|2022-02-09 08:12:50|343.14|341.54|343.33|341.73|343.52|341.92|343.14|341.54|0
1644394380000|2022-02-09 08:13:00|343.42|341.82|343.52|341.92|343.89|342.29|343.42|341.82|0
1644394390000|2022-02-09 08:13:10|343.42|341.82|343.14|341.54|343.42|341.82|343.14|341.54|0
1644394400000|2022-02-09 08:13:20|343.33|341.73|343.89|342.29|343.89|342.29|343.23|341.63|0
1644394410000|2022-02-09 08:13:30|343.71|342.11|344.36|342.76|344.36|342.76|343.71|342.11|0
1644394420000|2022-02-09 08:13:40|344.27|342.67|344.08|342.48|344.27|342.67|344.08|342.48|0
1644394430000|2022-02-09 08:13:50|344.27|342.67|344.27|342.67|344.27|342.67|344.27|342.67|0
1644394440000|2022-02-09 08:14:00|344.55|342.95|344.64|343.04|344.64|343.04|344.55|342.95|0
1644394450000|2022-02-09 08:14:10|344.55|342.95|345.68|344.08|345.68|344.08|344.55|342.95|0
1644394460000|2022-02-09 08:14:20|345.59|343.99|345.58|343.98|345.77|344.17|345.58|343.98|0
1644394470000|2022-02-09 08:14:30|345.49|343.89|345.58|343.98|345.58|343.98|345.02|343.42|0
1644394480000|2022-02-09 08:14:40|345.77|344.17|345.58|343.98|345.77|344.17|345.4|343.8|0
1644394490000|2022-02-09 08:14:50|345.21|343.61|345.02|343.42|345.21|343.61|345.02|343.42|0
1644394500000|2022-02-09 08:15:00|345.11|343.51|345.4|343.8|345.58|343.98|345.11|343.51|0
1644394510000|2022-02-09 08:15:10|345.21|343.61|345.58|343.98|345.58|343.98|345.21|343.61|0
1644394520000|2022-02-09 08:15:20|345.67|344.07|345.77|344.17|345.77|344.17|345.67|344.07|0
1644394530000|2022-02-09 08:15:30|345.96|344.36|346.24|344.64|346.34|344.74|345.96|344.36|0
1644394540000|2022-02-09 08:15:40|346.15|344.55|346.15|344.55|346.24|344.64|346.15|344.55|0
1644394550000|2022-02-09 08:15:50|346.24|344.64|346.34|344.74|346.34|344.74|346.15|344.55|0
1644394580000|2022-02-09 08:16:20|346.52|344.92|346.52|344.92|346.52|344.92|346.43|344.83|0
1644394590000|2022-02-09 08:16:30|346.71|345.11|346.71|345.11|346.71|345.11|346.71|345.11|0
1644394600000|2022-02-09 08:16:40|346.61|345.01|346.52|344.92|346.71|345.11|346.52|344.92|0
1644394610000|2022-02-09 08:16:50|346.61|345.01|346.71|345.11|346.71|345.11|346.61|345.01|0
1644394620000|2022-02-09 08:17:00|346.52|344.92|346.71|345.11|346.71|345.11|346.52|344.92|0
1644394630000|2022-02-09 08:17:10|347.09|345.49|346.9|345.3|347.09|345.49|346.9|345.3|0
1644394640000|2022-02-09 08:17:20|346.71|345.11|346.34|344.74|346.71|345.11|346.34|344.74|0
1644394650000|2022-02-09 08:17:30|345.96|344.36|345.96|344.36|346.05|344.45|345.96|344.36|0
1644394660000|2022-02-09 08:17:40|346.05|344.45|346.05|344.45|346.05|344.45|345.86|344.26|0
1644394670000|2022-02-09 08:17:50|345.96|344.36|345.3|343.7|345.96|344.36|345.21|343.61|0
1644394680000|2022-02-09 08:18:00|345.39|343.79|345.3|343.7|345.39|343.79|345.3|343.7|0
1644394690000|2022-02-09 08:18:10|345.39|343.79|345.39|343.79|345.39|343.79|345.21|343.61|0
1644394700000|2022-02-09 08:18:20|345.21|343.61|345.3|343.7|345.3|343.7|345.21|343.61|0
1644394710000|2022-02-09 08:18:30|345.21|343.61|345.21|343.61|345.21|343.61|345.11|343.51|0
1644394720000|2022-02-09 08:18:40|345.3|343.7|345.48|343.88|345.58|343.98|345.3|343.7|0
1644394730000|2022-02-09 08:18:50|345.58|343.98|345.39|343.79|345.58|343.98|345.39|343.79|0
1644394740000|2022-02-09 08:19:00|345.48|343.88|345.39|343.79|345.48|343.88|345.3|343.7|0
1644394750000|2022-02-09 08:19:10|345.58|343.98|345.67|344.07|345.67|344.07|345.58|343.98|0
1644394760000|2022-02-09 08:19:20|345.48|343.88|345.58|343.98|345.58|343.98|345.3|343.7|0
1644394770000|2022-02-09 08:19:30|345.67|344.07|345.96|344.36|345.96|344.36|345.48|343.88|0
1644394780000|2022-02-09 08:19:40|345.77|344.17|345.77|344.17|345.96|344.36|345.77|344.17|0
1644394790000|2022-02-09 08:19:50|345.67|344.07|346.15|344.55|346.15|344.55|345.67|344.07|0
1644394800000|2022-02-09 08:20:00|345.96|344.36|346.52|344.92|346.52|344.92|345.96|344.36|0
1644394810000|2022-02-09 08:20:10|346.9|345.3|346.8|345.2|346.9|345.3|346.8|345.2|0
1644394820000|2022-02-09 08:20:20|346.61|345.01|346.8|345.2|346.8|345.2|346.61|345.01|0
1644394830000|2022-02-09 08:20:30|346.9|345.3|346.99|345.39|346.99|345.39|346.71|345.11|0
1644394840000|2022-02-09 08:20:40|346.9|345.3|347.09|345.49|347.09|345.49|346.9|345.3|0
1644394850000|2022-02-09 08:20:50|347.46|345.86|347.46|345.86|347.46|345.86|347.46|345.86|0
1644394860000|2022-02-09 08:21:00|347.37|345.77|347.46|345.86|347.46|345.86|347.37|345.77|0
1644394870000|2022-02-09 08:21:10|347.28|345.68|346.99|345.39|347.28|345.68|346.9|345.3|0
1644394880000|2022-02-09 08:21:20|347.09|345.49|346.8|345.2|347.09|345.49|346.8|345.2|0
1644394890000|2022-02-09 08:21:30|346.71|345.11|346.52|344.92|346.71|345.11|346.42|344.82|0
1644394900000|2022-02-09 08:21:40|346.61|345.01|346.8|345.2|346.8|345.2|346.61|345.01|0
1644394910000|2022-02-09 08:21:50|346.52|344.92|346.52|344.92|346.61|345.01|346.52|344.92|0
1644394920000|2022-02-09 08:22:00|346.61|345.01|346.61|345.01|346.71|345.11|346.61|345.01|0
1644394930000|2022-02-09 08:22:10|346.71|345.11|346.71|345.11|346.9|345.3|346.71|345.11|0
1644394940000|2022-02-09 08:22:20|346.8|345.2|346.9|345.3|346.9|345.3|346.71|345.11|0
1644394950000|2022-02-09 08:22:30|347.09|345.49|347.09|345.49|347.09|345.49|346.99|345.39|0
1644394960000|2022-02-09 08:22:40|346.99|345.39|346.52|344.92|346.99|345.39|346.52|344.92|0
1644394970000|2022-02-09 08:22:50|346.42|344.82|346.14|344.54|346.42|344.82|346.14|344.54|0
1644394980000|2022-02-09 08:23:00|345.95|344.35|345.77|344.17|345.95|344.35|345.77|344.17|0
1644394990000|2022-02-09 08:23:10|345.86|344.26|345.77|344.17|345.86|344.26|345.39|343.79|0
1644395000000|2022-02-09 08:23:20|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1644395010000|2022-02-09 08:23:30|346.14|344.54|346.52|344.92|346.52|344.92|346.14|344.54|0
1644395020000|2022-02-09 08:23:40|346.71|345.11|346.71|345.11|346.71|345.11|346.52|344.92|0
1644395030000|2022-02-09 08:23:50|346.52|344.92|346.33|344.73|346.52|344.92|346.33|344.73|0
1644395040000|2022-02-09 08:24:00|346.71|345.11|346.71|345.11|346.71|345.11|346.61|345.01|0
1644395050000|2022-02-09 08:24:10|346.52|344.92|346.33|344.73|346.52|344.92|346.04|344.44|0
1644395060000|2022-02-09 08:24:20|346.04|344.44|346.23|344.63|346.23|344.63|346.04|344.44|0
1644395070000|2022-02-09 08:24:30|346.14|344.54|346.14|344.54|346.14|344.54|346.04|344.44|0
1644395080000|2022-02-09 08:24:40|346.33|344.73|346.52|344.92|346.52|344.92|346.23|344.63|0
1644395090000|2022-02-09 08:24:50|346.33|344.73|346.04|344.44|346.33|344.73|346.04|344.44|0
1644395100000|2022-02-09 08:25:00|345.86|344.26|345.67|344.07|346.04|344.44|345.67|344.07|0
1644395110000|2022-02-09 08:25:10|345.95|344.35|346.23|344.63|346.23|344.63|345.95|344.35|0
1644395120000|2022-02-09 08:25:20|346.33|344.73|346.33|344.73|346.33|344.73|346.33|344.73|0
1644395130000|2022-02-09 08:25:30|346.23|344.63|346.14|344.54|346.33|344.73|346.14|344.54|0
1644395140000|2022-02-09 08:25:40|346.04|344.44|346.04|344.44|346.04|344.44|346.04|344.44|0
1644395150000|2022-02-09 08:25:50|346.14|344.54|345.76|344.16|346.14|344.54|345.76|344.16|0
1644395160000|2022-02-09 08:26:00|345.85|344.25|345.95|344.35|345.95|344.35|345.85|344.25|0
1644395170000|2022-02-09 08:26:10|346.04|344.44|346.04|344.44|346.14|344.54|346.04|344.44|0
1644395180000|2022-02-09 08:26:20|346.33|344.73|346.71|345.11|346.71|345.11|346.33|344.73|0
1644395190000|2022-02-09 08:26:30|346.52|344.92|346.71|345.11|346.71|345.11|346.52|344.92|0
1644395200000|2022-02-09 08:26:40|346.61|345.01|346.71|345.11|346.71|345.11|346.61|345.01|0
1644395210000|2022-02-09 08:26:50|346.61|345.01|346.61|345.01|346.61|345.01|346.61|345.01|0
1644395220000|2022-02-09 08:27:00|346.52|344.92|346.8|345.2|346.8|345.2|346.23|344.63|0
1644395230000|2022-02-09 08:27:10|346.89|345.29|346.8|345.2|346.89|345.29|346.7|345.1|0
1644395240000|2022-02-09 08:27:20|346.89|345.29|346.8|345.2|347.08|345.48|346.8|345.2|0
1644395250000|2022-02-09 08:27:30|346.7|345.1|346.8|345.2|346.8|345.2|346.7|345.1|0
1644395260000|2022-02-09 08:27:40|346.7|345.1|346.7|345.1|346.79|345.19|346.7|345.1|0
1644395270000|2022-02-09 08:27:50|346.79|345.19|346.98|345.38|346.98|345.38|346.79|345.19|0
1644395280000|2022-02-09 08:28:00|347.08|345.48|346.61|345.01|347.08|345.48|346.33|344.73|0
1644395290000|2022-02-09 08:28:10|346.52|344.92|346.14|344.54|346.52|344.92|345.95|344.35|0
1644395300000|2022-02-09 08:28:20|346.33|344.73|345.95|344.35|346.33|344.73|345.95|344.35|0
1644395310000|2022-02-09 08:28:30|345.76|344.16|345.39|343.79|345.76|344.16|345.39|343.79|0
1644395320000|2022-02-09 08:28:40|345.29|343.69|345.48|343.88|345.48|343.88|345.29|343.69|0
1644395330000|2022-02-09 08:28:50|345.57|343.97|345.57|343.97|345.57|343.97|345.48|343.88|0
1644395340000|2022-02-09 08:29:00|345.48|343.88|344.26|342.66|345.48|343.88|344.26|342.66|0
1644395350000|2022-02-09 08:29:10|344.07|342.47|343.88|342.28|344.07|342.47|343.69|342.09|0
1644395360000|2022-02-09 08:29:20|343.6|342|343.69|342.09|343.69|342.09|343.41|341.81|0
1644395370000|2022-02-09 08:29:30|343.51|341.91|344.82|343.22|344.91|343.31|343.51|341.91|0
1644395380000|2022-02-09 08:29:40|344.91|343.31|345.39|343.79|345.39|343.79|344.91|343.31|0
1644395390000|2022-02-09 08:29:50|345.76|344.16|345.2|343.6|345.85|344.25|345.2|343.6|0
1644395400000|2022-02-09 08:30:00|345.1|343.5|344.91|343.31|345.2|343.6|344.91|343.31|0
1644395410000|2022-02-09 08:30:10|344.35|342.75|344.35|342.75|344.35|342.75|344.16|342.56|0
1644395420000|2022-02-09 08:30:20|343.97|342.37|343.97|342.37|343.97|342.37|343.88|342.28|0
1644395430000|2022-02-09 08:30:30|343.6|342|343.69|342.09|343.69|342.09|343.6|342|0
1644395440000|2022-02-09 08:30:40|343.88|342.28|344.07|342.47|344.07|342.47|343.69|342.09|0
1644395450000|2022-02-09 08:30:50|343.78|342.18|343.32|341.72|343.88|342.28|343.32|341.72|0
1644395460000|2022-02-09 08:31:00|343.51|341.91|343.6|342|343.6|342|343.32|341.72|0
1644395470000|2022-02-09 08:31:10|343.41|341.81|343.13|341.53|343.41|341.81|343.03|341.43|0
1644395480000|2022-02-09 08:31:20|342.94|341.34|343.32|341.72|343.32|341.72|342.94|341.34|0
1644395490000|2022-02-09 08:31:30|343.22|341.62|343.88|342.28|343.88|342.28|343.22|341.62|0
1644395500000|2022-02-09 08:31:40|344.53|342.93|344.82|343.22|344.82|343.22|344.53|342.93|0
1644395510000|2022-02-09 08:31:50|344.53|342.93|344.72|343.12|344.82|343.22|344.53|342.93|0
1644395520000|2022-02-09 08:32:00|344.82|343.22|344.72|343.12|344.82|343.22|344.72|343.12|0
1644395530000|2022-02-09 08:32:10|345.01|343.41|345.66|344.06|345.66|344.06|345.01|343.41|0
1644395540000|2022-02-09 08:32:20|345.47|343.87|345.57|343.97|345.57|343.97|345.47|343.87|0
1644395550000|2022-02-09 08:32:30|345.1|343.5|345.1|343.5|345.19|343.59|345.1|343.5|0
1644395560000|2022-02-09 08:32:40|345.19|343.59|345.19|343.59|345.19|343.59|344.91|343.31|0
1644395570000|2022-02-09 08:32:50|345.1|343.5|344.91|343.31|345.1|343.5|344.91|343.31|0
1644395580000|2022-02-09 08:33:00|344.82|343.22|345.47|343.87|345.47|343.87|344.82|343.22|0
1644395590000|2022-02-09 08:33:10|346.04|344.44|346.32|344.72|346.32|344.72|345.95|344.35|0
1644395600000|2022-02-09 08:33:20|346.51|344.91|346.32|344.72|346.6|345|346.32|344.72|0
1644395610000|2022-02-09 08:33:30|346.41|344.81|346.32|344.72|346.41|344.81|346.32|344.72|0
1644395620000|2022-02-09 08:33:40|346.51|344.91|346.32|344.72|346.6|345|346.32|344.72|0
1644395630000|2022-02-09 08:33:50|346.51|344.91|346.41|344.81|346.51|344.91|346.23|344.63|0
1644395640000|2022-02-09 08:34:00|346.51|344.91|346.32|344.72|346.51|344.91|346.32|344.72|0
1644395650000|2022-02-09 08:34:10|346.41|344.81|346.32|344.72|346.41|344.81|346.32|344.72|0
1644395660000|2022-02-09 08:34:20|346.41|344.81|346.6|345|346.7|345.1|346.41|344.81|0
1644395670000|2022-02-09 08:34:30|346.51|344.91|346.6|345|346.7|345.1|346.51|344.91|0
1644395680000|2022-02-09 08:34:40|346.51|344.91|346.41|344.81|346.51|344.91|346.41|344.81|0
1644395690000|2022-02-09 08:34:50|346.6|345|346.6|345|346.6|345|346.41|344.81|0
1644395700000|2022-02-09 08:35:00|346.32|344.72|346.7|345.1|346.7|345.1|346.32|344.72|0
1644395710000|2022-02-09 08:35:10|346.6|345|346.51|344.91|346.6|345|346.51|344.91|0
1644395720000|2022-02-09 08:35:20|346.7|345.1|346.98|345.38|347.08|345.48|346.7|345.1|0
1644395730000|2022-02-09 08:35:30|347.08|345.48|347.08|345.48|347.08|345.48|347.08|345.48|0
1644395740000|2022-02-09 08:35:40|346.98|345.38|347.08|345.48|347.08|345.48|346.98|345.38|0
1644395750000|2022-02-09 08:35:50|347.45|345.85|347.45|345.85|347.45|345.85|347.45|345.85|0
1644395760000|2022-02-09 08:36:00|347.35|345.75|347.45|345.85|347.45|345.85|347.26|345.66|0
1644395770000|2022-02-09 08:36:10|347.26|345.66|346.98|345.38|347.26|345.66|346.98|345.38|0
1644395780000|2022-02-09 08:36:20|347.07|345.47|347.17|345.57|347.26|345.66|347.07|345.47|0
1644395790000|2022-02-09 08:36:30|347.26|345.66|347.45|345.85|347.45|345.85|347.26|345.66|0
1644395800000|2022-02-09 08:36:40|347.35|345.75|347.26|345.66|347.35|345.75|347.26|345.66|0
1644395810000|2022-02-09 08:36:50|347.16|345.56|347.16|345.56|347.16|345.56|347.07|345.47|0
1644395820000|2022-02-09 08:37:00|347.26|345.66|347.26|345.66|347.26|345.66|347.26|345.66|0
1644395830000|2022-02-09 08:37:10|346.98|345.38|347.07|345.47|347.07|345.47|346.98|345.38|0
1644395840000|2022-02-09 08:37:20|346.89|345.29|346.89|345.29|346.89|345.29|346.89|345.29|0
1644395850000|2022-02-09 08:37:30|347.07|345.47|347.35|345.75|347.35|345.75|347.07|345.47|0
1644395860000|2022-02-09 08:37:40|347.26|345.66|347.26|345.66|347.26|345.66|347.26|345.66|0
1644395870000|2022-02-09 08:37:50|347.07|345.47|347.07|345.47|347.26|345.66|347.07|345.47|0
1644395880000|2022-02-09 08:38:00|346.79|345.19|346.98|345.38|347.26|345.66|346.79|345.19|0
1644395890000|2022-02-09 08:38:10|346.88|345.28|347.07|345.47|347.07|345.47|346.88|345.28|0
1644395900000|2022-02-09 08:38:20|347.26|345.66|347.45|345.85|347.45|345.85|347.26|345.66|0
1644395910000|2022-02-09 08:38:30|347.35|345.75|347.83|346.23|347.83|346.23|347.26|345.66|0
1644395920000|2022-02-09 08:38:40|347.64|346.04|347.64|346.04|347.64|346.04|347.64|346.04|0
1644395930000|2022-02-09 08:38:50|347.83|346.23|347.83|346.23|347.83|346.23|347.83|346.23|0
1644395950000|2022-02-09 08:39:10|347.92|346.32|347.73|346.13|348.02|346.42|347.73|346.13|0
1644395960000|2022-02-09 08:39:20|348.02|346.42|348.02|346.42|348.02|346.42|348.02|346.42|0
1644395970000|2022-02-09 08:39:30|348.39|346.79|348.58|346.98|348.58|346.98|348.39|346.79|0
1644395980000|2022-02-09 08:39:40|348.48|346.88|348.58|346.98|348.58|346.98|348.48|346.88|0
1644395990000|2022-02-09 08:39:50|348.39|346.79|348.58|346.98|348.58|346.98|348.39|346.79|0
1644396000000|2022-02-09 08:40:00|348.39|346.79|348.77|347.17|348.77|347.17|348.39|346.79|0
1644396010000|2022-02-09 08:40:10|348.96|347.36|348.96|347.36|348.96|347.36|348.96|347.36|0
1644396040000|2022-02-09 08:40:40|349.34|347.74|348.96|347.36|349.34|347.74|348.96|347.36|0
1644396050000|2022-02-09 08:40:50|349.05|347.45|348.96|347.36|349.05|347.45|348.96|347.36|0
1644396060000|2022-02-09 08:41:00|349.15|347.55|348.77|347.17|349.15|347.55|348.77|347.17|0
1644396070000|2022-02-09 08:41:10|348.96|347.36|348.77|347.17|348.96|347.36|348.77|347.17|0
1644396080000|2022-02-09 08:41:20|348.86|347.26|348.77|347.17|348.96|347.36|348.58|346.98|0
1644396090000|2022-02-09 08:41:30|348.96|347.36|348.77|347.17|348.96|347.36|348.77|347.17|0
1644396100000|2022-02-09 08:41:40|348.58|346.98|348.77|347.17|348.77|347.17|348.58|346.98|0
1644396110000|2022-02-09 08:41:50|348.96|347.36|348.86|347.26|348.96|347.36|348.86|347.26|0
1644396120000|2022-02-09 08:42:00|348.77|347.17|348.96|347.36|348.96|347.36|348.77|347.17|0
1644396130000|2022-02-09 08:42:10|348.77|347.17|348.77|347.17|348.77|347.17|348.58|346.98|0
1644396140000|2022-02-09 08:42:20|348.96|347.36|349.15|347.55|349.24|347.64|348.96|347.36|0
1644396150000|2022-02-09 08:42:30|348.96|347.36|348.96|347.36|348.96|347.36|348.96|347.36|0
1644396160000|2022-02-09 08:42:40|348.86|347.26|348.96|347.36|348.96|347.36|348.77|347.17|0
1644396170000|2022-02-09 08:42:50|348.86|347.26|348.86|347.26|348.86|347.26|348.86|347.26|0
1644396180000|2022-02-09 08:43:00|348.96|347.36|349.34|347.74|349.34|347.74|348.96|347.36|0
1644396190000|2022-02-09 08:43:10|349.52|347.92|349.52|347.92|349.52|347.92|349.52|347.92|0
1644396200000|2022-02-09 08:43:20|349.33|347.73|348.96|347.36|349.33|347.73|348.96|347.36|0
1644396210000|2022-02-09 08:43:30|348.77|347.17|349.24|347.64|349.24|347.64|348.77|347.17|0
1644396220000|2022-02-09 08:43:40|349.33|347.73|349.9|348.3|349.9|348.3|349.33|347.73|0
1644396230000|2022-02-09 08:43:50|350.09|348.49|350.28|348.68|350.28|348.68|350.09|348.49|0
1644396240000|2022-02-09 08:44:00|350.09|348.49|350.09|348.49|350.28|348.68|350.09|348.49|0
1644396250000|2022-02-09 08:44:10|349.9|348.3|350.09|348.49|350.18|348.58|349.9|348.3|0
1644396270000|2022-02-09 08:44:30|350.18|348.58|350.85|349.25|350.85|349.25|350.18|348.58|0
1644396280000|2022-02-09 08:44:40|350.66|349.06|350.94|349.34|350.94|349.34|350.66|349.06|0
1644396290000|2022-02-09 08:44:50|350.47|348.87|350.75|349.15|350.85|349.25|350.47|348.87|0
1644396300000|2022-02-09 08:45:00|350.85|349.25|351.23|349.63|351.23|349.63|350.85|349.25|0
1644396310000|2022-02-09 08:45:10|351.04|349.44|351.13|349.53|351.13|349.53|351.04|349.44|0
1644396320000|2022-02-09 08:45:20|351.23|349.63|351.98|350.38|352.45|350.85|351.23|349.63|0
1644396330000|2022-02-09 08:45:30|351.79|350.19|351.98|350.38|351.98|350.38|351.79|350.19|0
1644396340000|2022-02-09 08:45:40|351.89|350.29|351.79|350.19|351.89|350.29|351.79|350.19|0
1644396350000|2022-02-09 08:45:50|351.98|350.38|354.35|352.75|354.35|352.75|351.79|350.19|0
1644396360000|2022-02-09 08:46:00|353.88|352.28|353.69|352.09|353.88|352.28|353.69|352.09|0
1644396370000|2022-02-09 08:46:10|353.97|352.37|353.69|352.09|354.16|352.56|353.69|352.09|0
1644396380000|2022-02-09 08:46:20|353.88|352.28|353.5|351.9|353.88|352.28|353.5|351.9|0
1644396390000|2022-02-09 08:46:30|353.31|351.71|353.5|351.9|353.69|352.09|353.31|351.71|0
1644396400000|2022-02-09 08:46:40|354.35|352.75|354.07|352.47|354.35|352.75|354.07|352.47|0
1644396410000|2022-02-09 08:46:50|354.16|352.56|354.07|352.47|354.16|352.56|354.07|352.47|0
1644396420000|2022-02-09 08:47:00|354.26|352.66|353.97|352.37|354.26|352.66|353.78|352.18|0
1644396430000|2022-02-09 08:47:10|355.65|354.05|354.55|352.95|355.75|354.15|354.55|352.95|0
1644396440000|2022-02-09 08:47:20|354.45|352.85|354.45|352.85|354.74|353.14|354.45|352.85|0
1644396450000|2022-02-09 08:47:30|354.74|353.14|355.59|353.99|355.59|353.99|354.74|353.14|0
1644396460000|2022-02-09 08:47:40|355.31|353.71|355.12|353.52|355.31|353.71|354.93|353.33|0
1644396470000|2022-02-09 08:47:50|355.02|353.42|354.93|353.33|355.02|353.42|354.74|353.14|0
1644396480000|2022-02-09 08:48:00|355.12|353.52|355.4|353.8|355.5|353.9|355.12|353.52|0
1644396490000|2022-02-09 08:48:10|355.31|353.71|355.5|353.9|355.69|354.09|355.31|353.71|0
1644396500000|2022-02-09 08:48:20|355.4|353.8|355.5|353.9|355.59|353.99|355.4|353.8|0
1644396510000|2022-02-09 08:48:30|355.31|353.71|355.31|353.71|355.31|353.71|355.31|353.71|0
1644396520000|2022-02-09 08:48:40|355.12|353.52|355.5|353.9|355.69|354.09|355.12|353.52|0
1644396540000|2022-02-09 08:49:00|355.12|353.52|355.5|353.9|355.5|353.9|355.12|353.52|0
1644396550000|2022-02-09 08:49:10|355.31|353.71|355.5|353.9|355.5|353.9|355.12|353.52|0
1644396560000|2022-02-09 08:49:20|355.4|353.8|355.69|354.09|355.69|354.09|355.4|353.8|0
1644396570000|2022-02-09 08:49:30|355.78|354.18|356.07|354.47|356.07|354.47|355.78|354.18|0
1644396580000|2022-02-09 08:49:40|355.88|354.28|355.88|354.28|355.88|354.28|355.69|354.09|0
1644396590000|2022-02-09 08:49:50|355.97|354.37|356.07|354.47|356.07|354.47|355.88|354.28|0
1644396600000|2022-02-09 08:50:00|356.64|355.04|356.07|354.47|356.64|355.04|356.07|354.47|0
1644396610000|2022-02-09 08:50:10|356.26|354.66|356.45|354.85|356.45|354.85|356.26|354.66|0
1644396620000|2022-02-09 08:50:20|356.64|355.04|356.74|355.14|356.74|355.14|356.64|355.04|0
1644396630000|2022-02-09 08:50:30|356.64|355.04|356.16|354.56|356.64|355.04|356.16|354.56|0
1644396640000|2022-02-09 08:50:40|355.69|354.09|355.78|354.18|355.78|354.18|355.5|353.9|0
1644396650000|2022-02-09 08:50:50|355.88|354.28|355.78|354.18|355.88|354.28|355.69|354.09|0
1644396660000|2022-02-09 08:51:00|355.69|354.09|355.69|354.09|355.69|354.09|355.59|353.99|0
1644396670000|2022-02-09 08:51:10|355.88|354.28|355.69|354.09|355.88|354.28|355.69|354.09|0
1644396680000|2022-02-09 08:51:20|355.78|354.18|355.69|354.09|356.07|354.47|355.69|354.09|0
1644396690000|2022-02-09 08:51:30|355.59|353.99|355.59|353.99|355.69|354.09|355.59|353.99|0
1644396700000|2022-02-09 08:51:40|355.69|354.09|355.69|354.09|355.88|354.28|355.69|354.09|0
1644396720000|2022-02-09 08:52:00|355.78|354.18|355.69|354.09|355.88|354.28|355.69|354.09|0
1644396730000|2022-02-09 08:52:10|355.59|353.99|355.69|354.09|355.69|354.09|355.59|353.99|0
1644396740000|2022-02-09 08:52:20|355.59|353.99|355.69|354.09|355.69|354.09|355.59|353.99|0
1644396750000|2022-02-09 08:52:30|355.59|353.99|355.88|354.28|355.88|354.28|355.59|353.99|0
1644396760000|2022-02-09 08:52:40|355.78|354.18|355.78|354.18|355.78|354.18|355.69|354.09|0
1644396770000|2022-02-09 08:52:50|355.88|354.28|356.07|354.47|356.07|354.47|355.88|354.28|0
1644396780000|2022-02-09 08:53:00|355.97|354.37|355.88|354.28|355.97|354.37|355.88|354.28|0
1644396790000|2022-02-09 08:53:10|355.97|354.37|356.07|354.47|356.07|354.47|355.97|354.37|0
1644396800000|2022-02-09 08:53:20|357.02|355.42|357.6|356|357.6|356|356.92|355.32|0
1644396810000|2022-02-09 08:53:30|357.88|356.28|357.88|356.28|357.98|356.38|357.79|356.19|0
1644396820000|2022-02-09 08:53:40|357.79|356.19|357.5|355.9|357.79|356.19|357.5|355.9|0
1644396830000|2022-02-09 08:53:50|357.41|355.81|357.6|356|357.6|356|357.41|355.81|0
1644396840000|2022-02-09 08:54:00|357.41|355.81|357.6|356|357.79|356.19|357.41|355.81|0
1644396850000|2022-02-09 08:54:10|357.5|355.9|358.17|356.57|358.17|356.57|357.5|355.9|0
1644396860000|2022-02-09 08:54:20|357.98|356.38|357.4|355.8|357.98|356.38|357.4|355.8|0
1644396870000|2022-02-09 08:54:30|357.21|355.61|357.02|355.42|357.4|355.8|357.02|355.42|0
1644396880000|2022-02-09 08:54:40|357.11|355.51|357.6|356|357.6|356|357.11|355.51|0
1644396890000|2022-02-09 08:54:50|357.4|355.8|357.21|355.61|357.4|355.8|357.21|355.61|0
1644396900000|2022-02-09 08:55:00|357.02|355.42|357.02|355.42|357.02|355.42|357.02|355.42|0
1644396910000|2022-02-09 08:55:10|356.92|355.32|356.45|354.85|356.92|355.32|356.45|354.85|0
1644396920000|2022-02-09 08:55:20|356.64|355.04|357.21|355.61|357.21|355.61|356.64|355.04|0
1644396930000|2022-02-09 08:55:30|357.02|355.42|357.11|355.51|357.11|355.51|357.02|355.42|0
1644396940000|2022-02-09 08:55:40|357.4|355.8|357.4|355.8|357.6|356|357.4|355.8|0
1644396950000|2022-02-09 08:55:50|357.3|355.7|357.3|355.7|357.3|355.7|357.3|355.7|0
1644396960000|2022-02-09 08:56:00|357.21|355.61|357.02|355.42|357.4|355.8|357.02|355.42|0
1644396970000|2022-02-09 08:56:10|357.11|355.51|357.11|355.51|357.21|355.61|357.02|355.42|0
1644396980000|2022-02-09 08:56:20|357.02|355.42|356.83|355.23|357.02|355.42|356.83|355.23|0
1644396990000|2022-02-09 08:56:30|356.64|355.04|356.64|355.04|356.64|355.04|356.64|355.04|0
1644397000000|2022-02-09 08:56:40|356.73|355.13|356.92|355.32|357.02|355.42|356.73|355.13|0
1644397010000|2022-02-09 08:56:50|357.21|355.61|357.21|355.61|357.21|355.61|357.21|355.61|0
1644397020000|2022-02-09 08:57:00|357.4|355.8|357.4|355.8|357.4|355.8|357.4|355.8|0
1644397030000|2022-02-09 08:57:10|357.59|355.99|357.21|355.61|357.59|355.99|357.21|355.61|0
1644397040000|2022-02-09 08:57:20|357.11|355.51|357.4|355.8|357.4|355.8|357.11|355.51|0
1644397050000|2022-02-09 08:57:30|357.59|355.99|357.4|355.8|357.59|355.99|357.4|355.8|0
1644397060000|2022-02-09 08:57:40|357.49|355.89|357.59|355.99|357.59|355.99|357.49|355.89|0
1644397070000|2022-02-09 08:57:50|357.4|355.8|357.4|355.8|357.4|355.8|357.4|355.8|0
1644397080000|2022-02-09 08:58:00|357.49|355.89|357.4|355.8|357.59|355.99|357.4|355.8|0
1644397090000|2022-02-09 08:58:10|357.21|355.61|357.21|355.61|357.21|355.61|357.21|355.61|0
1644397100000|2022-02-09 08:58:20|356.83|355.23|356.54|354.94|356.83|355.23|356.54|354.94|0
1644397110000|2022-02-09 08:58:30|356.73|355.13|356.64|355.04|356.73|355.13|356.45|354.85|0
1644397120000|2022-02-09 08:58:40|356.73|355.13|356.64|355.04|356.73|355.13|356.45|354.85|0
1644397130000|2022-02-09 08:58:50|356.54|354.94|356.45|354.85|356.54|354.94|356.45|354.85|0
1644397140000|2022-02-09 08:59:00|356.54|354.94|356.54|354.94|356.54|354.94|356.45|354.85|0
1644397150000|2022-02-09 08:59:10|356.26|354.66|356.16|354.56|356.35|354.75|356.07|354.47|0
1644397160000|2022-02-09 08:59:20|356.06|354.46|355.58|353.98|356.06|354.46|355.58|353.98|0
1644397170000|2022-02-09 08:59:30|355.49|353.89|355.49|353.89|355.58|353.98|355.49|353.89|0
1644397180000|2022-02-09 08:59:40|355.3|353.7|355.3|353.7|355.39|353.79|355.3|353.7|0
1644397190000|2022-02-09 08:59:50|355.2|353.6|355.3|353.7|355.3|353.7|355.2|353.6|0
1644397200000|2022-02-09 09:00:00|355.11|353.51|355.49|353.89|355.49|353.89|355.11|353.51|0
1644397210000|2022-02-09 09:00:10|355.87|354.27|355.68|354.08|355.87|354.27|355.68|354.08|0
1644397220000|2022-02-09 09:00:20|355.39|353.79|355.58|353.98|355.58|353.98|355.39|353.79|0
1644397230000|2022-02-09 09:00:30|355.68|354.08|355.49|353.89|355.68|354.08|355.49|353.89|0
1644397240000|2022-02-09 09:00:40|355.3|353.7|355.39|353.79|355.49|353.89|355.3|353.7|0
1644397250000|2022-02-09 09:00:50|355.49|353.89|355.68|354.08|355.68|354.08|355.49|353.89|0
1644397260000|2022-02-09 09:01:00|355.58|353.98|356.06|354.46|356.06|354.46|355.58|353.98|0
1644397270000|2022-02-09 09:01:10|356.25|354.65|356.25|354.65|356.45|354.85|356.25|354.65|0
1644397280000|2022-02-09 09:01:20|356.45|354.85|356.25|354.65|356.45|354.85|356.25|354.65|0
1644397290000|2022-02-09 09:01:30|356.44|354.84|356.44|354.84|356.44|354.84|356.44|354.84|0
1644397300000|2022-02-09 09:01:40|356.25|354.65|356.44|354.84|356.44|354.84|356.25|354.65|0
1644397310000|2022-02-09 09:01:50|356.25|354.65|356.25|354.65|356.44|354.84|356.25|354.65|0
1644397320000|2022-02-09 09:02:00|356.15|354.55|356.25|354.65|356.25|354.65|355.96|354.36|0
1644397330000|2022-02-09 09:02:10|356.06|354.46|356.06|354.46|356.06|354.46|356.06|354.46|0
1644397340000|2022-02-09 09:02:20|356.15|354.55|355.96|354.36|356.15|354.55|355.96|354.36|0
1644397350000|2022-02-09 09:02:30|355.87|354.27|355.87|354.27|356.06|354.46|355.87|354.27|0
1644397360000|2022-02-09 09:02:40|355.68|354.08|355.77|354.17|355.77|354.17|355.68|354.08|0
1644397370000|2022-02-09 09:02:50|355.87|354.27|356.06|354.46|356.06|354.46|355.87|354.27|0
1644397380000|2022-02-09 09:03:00|356.25|354.65|356.25|354.65|356.44|354.84|356.25|354.65|0
1644397390000|2022-02-09 09:03:10|356.15|354.55|355.87|354.27|356.15|354.55|355.87|354.27|0
1644397400000|2022-02-09 09:03:20|355.77|354.17|355.77|354.17|355.87|354.27|355.77|354.17|0
1644397410000|2022-02-09 09:03:30|355.68|354.08|355.49|353.89|355.68|354.08|355.49|353.89|0
1644397420000|2022-02-09 09:03:40|355.3|353.7|354.54|352.94|355.3|353.7|354.54|352.94|0
1644397430000|2022-02-09 09:03:50|354.35|352.75|354.25|352.65|354.35|352.75|354.25|352.65|0
1644397440000|2022-02-09 09:04:00|354.35|352.75|354.63|353.03|354.63|353.03|354.35|352.75|0
1644397450000|2022-02-09 09:04:10|354.73|353.13|355.2|353.6|355.2|353.6|354.73|353.13|0
1644397460000|2022-02-09 09:04:20|355.01|353.41|354.92|353.32|355.01|353.41|354.92|353.32|0
1644397470000|2022-02-09 09:04:30|355.01|353.41|354.92|353.32|355.01|353.41|354.92|353.32|0
1644397480000|2022-02-09 09:04:40|355.01|353.41|354.63|353.03|355.01|353.41|354.63|353.03|0
1644397490000|2022-02-09 09:04:50|354.73|353.13|354.92|353.32|354.92|353.32|354.73|353.13|0
1644397500000|2022-02-09 09:05:00|354.73|353.13|355.01|353.41|355.01|353.41|354.73|353.13|0
1644397510000|2022-02-09 09:05:10|354.92|353.32|354.73|353.13|354.92|353.32|354.73|353.13|0
1644397520000|2022-02-09 09:05:20|354.92|353.32|354.92|353.32|354.92|353.32|354.92|353.32|0
1644397530000|2022-02-09 09:05:30|355.01|353.41|355.01|353.41|355.01|353.41|354.92|353.32|0
1644397540000|2022-02-09 09:05:40|355.2|353.6|355.3|353.7|355.3|353.7|355.2|353.6|0
1644397550000|2022-02-09 09:05:50|355.2|353.6|355.3|353.7|355.3|353.7|355.2|353.6|0
1644397560000|2022-02-09 09:06:00|355.2|353.6|355.49|353.89|355.49|353.89|355.2|353.6|0
1644397570000|2022-02-09 09:06:10|355.3|353.7|355.3|353.7|355.3|353.7|355.3|353.7|0
1644397590000|2022-02-09 09:06:30|355.11|353.51|355.39|353.79|355.49|353.89|355.11|353.51|0
1644397600000|2022-02-09 09:06:40|355.87|354.27|356.15|354.55|356.25|354.65|355.87|354.27|0
1644397610000|2022-02-09 09:06:50|356.25|354.65|356.06|354.46|356.25|354.65|355.96|354.36|0
1644397620000|2022-02-09 09:07:00|355.77|354.17|356.25|354.65|356.25|354.65|355.77|354.17|0
1644397630000|2022-02-09 09:07:10|356.44|354.84|356.25|354.65|356.44|354.84|356.06|354.46|0
1644397640000|2022-02-09 09:07:20|356.44|354.84|356.44|354.84|356.53|354.93|356.44|354.84|0
1644397650000|2022-02-09 09:07:30|357.1|355.5|357.2|355.6|357.2|355.6|357.01|355.41|0
1644397660000|2022-02-09 09:07:40|357.01|355.41|357.2|355.6|357.2|355.6|357.01|355.41|0
1644397670000|2022-02-09 09:07:50|357.01|355.41|356.72|355.12|357.01|355.41|356.72|355.12|0
1644397680000|2022-02-09 09:08:00|356.82|355.22|356.63|355.03|356.82|355.22|356.63|355.03|0
1644397690000|2022-02-09 09:08:10|356.82|355.22|357.01|355.41|357.01|355.41|356.82|355.22|0
1644397700000|2022-02-09 09:08:20|357.2|355.6|357.39|355.79|357.39|355.79|357.2|355.6|0
1644397710000|2022-02-09 09:08:30|357.59|355.99|357.78|356.18|357.78|356.18|357.59|355.99|0
1644397720000|2022-02-09 09:08:40|357.97|356.37|357.2|355.6|357.97|356.37|357.2|355.6|0
1644397730000|2022-02-09 09:08:50|357.39|355.79|357.59|355.99|357.59|355.99|357.39|355.79|0
1644397740000|2022-02-09 09:09:00|357.49|355.89|357.49|355.89|357.49|355.89|357.39|355.79|0
1644397750000|2022-02-09 09:09:10|357.39|355.79|357.29|355.69|357.39|355.79|357.29|355.69|0
1644397760000|2022-02-09 09:09:20|357.49|355.89|357.49|355.89|357.58|355.98|357.49|355.89|0
1644397770000|2022-02-09 09:09:30|357.58|355.98|357.58|355.98|357.58|355.98|357.58|355.98|0
1644397780000|2022-02-09 09:09:40|357.39|355.79|357.39|355.79|357.58|355.98|357.39|355.79|0
1644397790000|2022-02-09 09:09:50|357.78|356.18|357.68|356.08|357.78|356.18|357.58|355.98|0
1644397800000|2022-02-09 09:10:00|357.58|355.98|358.16|356.56|358.16|356.56|357.58|355.98|0
1644397820000|2022-02-09 09:10:20|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1644397830000|2022-02-09 09:10:30|358.16|356.56|358.44|356.84|358.44|356.84|358.16|356.56|0
1644397840000|2022-02-09 09:10:40|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1644397850000|2022-02-09 09:10:50|358.44|356.84|358.35|356.75|358.44|356.84|358.35|356.75|0
1644397870000|2022-02-09 09:11:10|358.44|356.84|358.35|356.75|358.44|356.84|358.25|356.65|0
1644397880000|2022-02-09 09:11:20|358.25|356.65|358.35|356.75|358.35|356.75|358.16|356.56|0
1644397890000|2022-02-09 09:11:30|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1644397900000|2022-02-09 09:11:40|358.73|357.13|358.73|357.13|358.73|357.13|358.54|356.94|0
1644397910000|2022-02-09 09:11:50|358.54|356.94|358.35|356.75|358.54|356.94|358.35|356.75|0
1644397920000|2022-02-09 09:12:00|358.44|356.84|358.54|356.94|358.54|356.94|358.44|356.84|0
1644397930000|2022-02-09 09:12:10|358.73|357.13|358.73|357.13|358.73|357.13|358.73|357.13|0
1644397940000|2022-02-09 09:12:20|358.54|356.94|358.73|357.13|358.73|357.13|358.54|356.94|0
1644397950000|2022-02-09 09:12:30|358.54|356.94|358.54|356.94|358.63|357.03|358.54|356.94|0
1644397960000|2022-02-09 09:12:40|358.44|356.84|358.06|356.46|358.44|356.84|358.06|356.46|0
1644397970000|2022-02-09 09:12:50|357.96|356.36|357.77|356.17|357.96|356.36|357.77|356.17|0
1644397980000|2022-02-09 09:13:00|357.58|355.98|357.2|355.6|357.58|355.98|357.2|355.6|0
1644397990000|2022-02-09 09:13:10|357.29|355.69|357.48|355.88|357.58|355.98|357.29|355.69|0
1644398000000|2022-02-09 09:13:20|357.58|355.98|357.77|356.17|357.77|356.17|357.58|355.98|0
1644398010000|2022-02-09 09:13:30|357.96|356.36|357.86|356.26|358.06|356.46|357.86|356.26|0
1644398020000|2022-02-09 09:13:40|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1644398030000|2022-02-09 09:13:50|357.86|356.26|357.67|356.07|357.86|356.26|357.67|356.07|0
1644398040000|2022-02-09 09:14:00|357.48|355.88|357.48|355.88|357.48|355.88|357.39|355.79|0
1644398050000|2022-02-09 09:14:10|357.39|355.79|357.39|355.79|357.39|355.79|357.1|355.5|0
1644398060000|2022-02-09 09:14:20|358.06|356.46|358.35|356.75|358.35|356.75|357.96|356.36|0
1644398080000|2022-02-09 09:14:40|358.15|356.55|358.05|356.45|358.15|356.55|357.96|356.36|0
1644398090000|2022-02-09 09:14:50|357.96|356.36|357.96|356.36|358.05|356.45|357.77|356.17|0
1644398100000|2022-02-09 09:15:00|358.05|356.45|357.58|355.98|358.05|356.45|357.58|355.98|0
1644398110000|2022-02-09 09:15:10|357.48|355.88|357.48|355.88|357.58|355.98|357.48|355.88|0
1644398120000|2022-02-09 09:15:20|357.39|355.79|357.48|355.88|357.48|355.88|357.39|355.79|0
1644398130000|2022-02-09 09:15:30|357.58|355.98|357.58|355.98|357.58|355.98|357.58|355.98|0
1644398140000|2022-02-09 09:15:40|357.67|356.07|357.2|355.6|357.67|356.07|357.2|355.6|0
1644398150000|2022-02-09 09:15:50|357.39|355.79|357.29|355.69|357.39|355.79|357.29|355.69|0
1644398160000|2022-02-09 09:16:00|357.39|355.79|357.1|355.5|357.39|355.79|357.1|355.5|0
1644398170000|2022-02-09 09:16:10|357.01|355.41|356.91|355.31|357.01|355.41|356.91|355.31|0
1644398180000|2022-02-09 09:16:20|356.82|355.22|356.62|355.02|356.82|355.22|356.62|355.02|0
1644398190000|2022-02-09 09:16:30|356.82|355.22|356.82|355.22|357.01|355.41|356.82|355.22|0
1644398200000|2022-02-09 09:16:40|356.72|355.12|356.82|355.22|356.91|355.31|356.72|355.12|0
1644398210000|2022-02-09 09:16:50|356.72|355.12|356.82|355.22|356.82|355.22|356.72|355.12|0
1644398220000|2022-02-09 09:17:00|356.72|355.12|356.81|355.21|356.82|355.22|356.72|355.12|0
1644398230000|2022-02-09 09:17:10|357.01|355.41|357.01|355.41|357.01|355.41|356.91|355.31|0
1644398240000|2022-02-09 09:17:20|356.91|355.31|356.62|355.02|356.91|355.31|356.62|355.02|0
1644398250000|2022-02-09 09:17:30|356.52|354.92|356.24|354.64|356.52|354.92|356.24|354.64|0
1644398260000|2022-02-09 09:17:40|356.62|355.02|356.43|354.83|356.62|355.02|356.43|354.83|0
1644398270000|2022-02-09 09:17:50|356.72|355.12|356.81|355.21|356.81|355.21|356.62|355.02|0
1644398280000|2022-02-09 09:18:00|356.91|355.31|357.01|355.41|357.01|355.41|356.91|355.31|0
1644398290000|2022-02-09 09:18:10|357.2|355.6|357.2|355.6|357.2|355.6|357.2|355.6|0
1644398300000|2022-02-09 09:18:20|357.48|355.88|357.67|356.07|357.67|356.07|357.48|355.88|0
1644398310000|2022-02-09 09:18:30|357.58|355.98|358.15|356.55|358.15|356.55|357.58|355.98|0
1644398320000|2022-02-09 09:18:40|357.77|356.17|357.77|356.17|357.77|356.17|357.77|356.17|0
1644398330000|2022-02-09 09:18:50|357.58|355.98|357.39|355.79|357.58|355.98|357.39|355.79|0
1644398340000|2022-02-09 09:19:00|357.29|355.69|357.2|355.6|357.39|355.79|357.2|355.6|0
1644398350000|2022-02-09 09:19:10|357|355.4|357.1|355.5|357.2|355.6|357|355.4|0
1644398360000|2022-02-09 09:19:20|357.2|355.6|357.39|355.79|357.39|355.79|357.2|355.6|0
1644398370000|2022-02-09 09:19:30|357.48|355.88|358.15|356.55|358.15|356.55|357.39|355.79|0
1644398380000|2022-02-09 09:19:40|358.05|356.45|357.86|356.26|358.05|356.45|357.86|356.26|0
1644398390000|2022-02-09 09:19:50|357.96|356.36|358.15|356.55|358.15|356.55|357.96|356.36|0
1644398400000|2022-02-09 09:20:00|358.24|356.64|358.24|356.64|358.24|356.64|358.24|356.64|0
1644398410000|2022-02-09 09:20:10|358.15|356.55|357.96|356.36|358.15|356.55|357.96|356.36|0
1644398420000|2022-02-09 09:20:20|357.77|356.17|357.58|355.98|357.77|356.17|357.58|355.98|0
1644398430000|2022-02-09 09:20:30|357.77|356.17|357.77|356.17|357.77|356.17|357.58|355.98|0
1644398450000|2022-02-09 09:20:50|357.96|356.36|358.15|356.55|358.15|356.55|357.96|356.36|0
1644398460000|2022-02-09 09:21:00|358.34|356.74|358.34|356.74|358.43|356.83|358.34|356.74|0
1644398470000|2022-02-09 09:21:10|358.15|356.55|358.15|356.55|358.15|356.55|358.15|356.55|0
1644398480000|2022-02-09 09:21:20|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1644398490000|2022-02-09 09:21:30|357.77|356.17|357.19|355.59|357.77|356.17|357.19|355.59|0
1644398500000|2022-02-09 09:21:40|357.09|355.49|357.48|355.88|357.48|355.88|357.09|355.49|0
1644398510000|2022-02-09 09:21:50|357.38|355.78|357|355.4|357.38|355.78|357|355.4|0
1644398520000|2022-02-09 09:22:00|357.09|355.49|357.09|355.49|357.09|355.49|357.09|355.49|0
1644398530000|2022-02-09 09:22:10|357|355.4|357.19|355.59|357.19|355.59|357|355.4|0
1644398540000|2022-02-09 09:22:20|357.09|355.49|357.09|355.49|357.28|355.68|357.09|355.49|0
1644398550000|2022-02-09 09:22:30|357|355.4|357|355.4|357.19|355.59|357|355.4|0
1644398560000|2022-02-09 09:22:40|356.9|355.3|356.9|355.3|357|355.4|356.9|355.3|0
1644398570000|2022-02-09 09:22:50|356.81|355.21|357.09|355.49|357.09|355.49|356.81|355.21|0
1644398580000|2022-02-09 09:23:00|357.19|355.59|357.28|355.68|357.28|355.68|357.19|355.59|0
1644398590000|2022-02-09 09:23:10|357.38|355.78|357.28|355.68|357.38|355.78|357.28|355.68|0
1644398600000|2022-02-09 09:23:20|357.38|355.78|357.57|355.97|357.57|355.97|357.38|355.78|0
1644398610000|2022-02-09 09:23:30|357.47|355.87|357.57|355.97|357.57|355.97|357.47|355.87|0
1644398620000|2022-02-09 09:23:40|357.38|355.78|357.38|355.78|357.38|355.78|357.38|355.78|0
1644398630000|2022-02-09 09:23:50|357.19|355.59|357.28|355.68|357.38|355.78|357.19|355.59|0
1644398640000|2022-02-09 09:24:00|357.38|355.78|357.09|355.49|357.38|355.78|357|355.4|0
1644398650000|2022-02-09 09:24:10|357|355.4|356.81|355.21|357|355.4|356.81|355.21|0
1644398660000|2022-02-09 09:24:20|356.9|355.3|357.38|355.78|357.38|355.78|356.9|355.3|0
1644398670000|2022-02-09 09:24:30|357.28|355.68|357.19|355.59|357.38|355.78|357.19|355.59|0
1644398680000|2022-02-09 09:24:40|357.28|355.68|357.19|355.59|357.38|355.78|357.19|355.59|0
1644398690000|2022-02-09 09:24:50|357.28|355.68|357.19|355.59|357.28|355.68|357.19|355.59|0
1644398700000|2022-02-09 09:25:00|357.38|355.78|357.19|355.59|357.38|355.78|357.19|355.59|0
1644398710000|2022-02-09 09:25:10|357.28|355.68|357.28|355.68|357.28|355.68|357.19|355.59|0
1644398720000|2022-02-09 09:25:20|357.19|355.59|357|355.4|357.19|355.59|357|355.4|0
1644398730000|2022-02-09 09:25:30|356.81|355.21|356.62|355.02|356.81|355.21|356.62|355.02|0
1644398740000|2022-02-09 09:25:40|356.24|354.64|356.24|354.64|356.24|354.64|356.24|354.64|0
1644398750000|2022-02-09 09:25:50|356.52|354.92|356.43|354.83|356.52|354.92|356.43|354.83|0
1644398760000|2022-02-09 09:26:00|356.62|355.02|356.71|355.11|356.71|355.11|356.62|355.02|0
1644398770000|2022-02-09 09:26:10|356.62|355.02|356.62|355.02|356.62|355.02|356.62|355.02|0
1644398780000|2022-02-09 09:26:20|356.71|355.11|356.33|354.73|356.71|355.11|356.33|354.73|0
1644398790000|2022-02-09 09:26:30|356.43|354.83|356.43|354.83|356.52|354.92|356.43|354.83|0
1644398800000|2022-02-09 09:26:40|356.24|354.64|356.33|354.73|356.43|354.83|356.24|354.64|0
1644398810000|2022-02-09 09:26:50|356.43|354.83|356.43|354.83|356.43|354.83|356.33|354.73|0
1644398820000|2022-02-09 09:27:00|356.04|354.44|356.04|354.44|356.04|354.44|356.04|354.44|0
1644398830000|2022-02-09 09:27:10|356.23|354.63|356.04|354.44|356.23|354.63|355.94|354.34|0
1644398840000|2022-02-09 09:27:20|356.23|354.63|356.04|354.44|356.23|354.63|356.04|354.44|0
1644398850000|2022-02-09 09:27:30|355.85|354.25|355.85|354.25|355.85|354.25|355.85|354.25|0
1644398860000|2022-02-09 09:27:40|356.04|354.44|355.94|354.34|356.04|354.44|355.85|354.25|0
1644398880000|2022-02-09 09:28:00|355.85|354.25|355.85|354.25|355.85|354.25|355.85|354.25|0
1644398890000|2022-02-09 09:28:10|355.66|354.06|355.94|354.34|356.04|354.44|355.66|354.06|0
1644398900000|2022-02-09 09:28:20|356.04|354.44|356.13|354.53|356.23|354.63|356.04|354.44|0
1644398910000|2022-02-09 09:28:30|356.04|354.44|356.13|354.53|356.13|354.53|356.04|354.44|0
1644398920000|2022-02-09 09:28:40|356.23|354.63|356.23|354.63|356.23|354.63|356.13|354.53|0
1644398930000|2022-02-09 09:28:50|356.13|354.53|356.23|354.63|356.23|354.63|356.13|354.53|0
1644398960000|2022-02-09 09:29:20|356.32|354.72|356.23|354.63|356.32|354.72|356.23|354.63|0
1644398970000|2022-02-09 09:29:30|356.04|354.44|356.04|354.44|356.04|354.44|356.04|354.44|0
1644398980000|2022-02-09 09:29:40|356.23|354.63|356.42|354.82|356.42|354.82|356.23|354.63|0
1644398990000|2022-02-09 09:29:50|356.23|354.63|356.23|354.63|356.23|354.63|356.23|354.63|0
1644399000000|2022-02-09 09:30:00|356.04|354.44|356.42|354.82|356.42|354.82|356.04|354.44|0
1644399010000|2022-02-09 09:30:10|356.61|355.01|356.42|354.82|356.61|355.01|356.42|354.82|0
1644399020000|2022-02-09 09:30:20|356.23|354.63|356.61|355.01|356.61|355.01|356.23|354.63|0
1644399050000|2022-02-09 09:30:50|356.42|354.82|356.42|354.82|356.61|355.01|356.42|354.82|0
1644399060000|2022-02-09 09:31:00|356.61|355.01|356.61|355.01|356.61|355.01|356.61|355.01|0
1644399070000|2022-02-09 09:31:10|356.51|354.91|356.51|354.91|356.51|354.91|356.51|354.91|0
1644399080000|2022-02-09 09:31:20|356.42|354.82|356.42|354.82|356.42|354.82|356.42|354.82|0
1644399090000|2022-02-09 09:31:30|356.32|354.72|356.42|354.82|356.42|354.82|356.32|354.72|0
1644399100000|2022-02-09 09:31:40|356.32|354.72|356.32|354.72|356.42|354.82|356.32|354.72|0
1644399110000|2022-02-09 09:31:50|356.42|354.82|356.42|354.82|356.42|354.82|356.42|354.82|0
1644399120000|2022-02-09 09:32:00|356.13|354.53|356.23|354.63|356.23|354.63|356.13|354.53|0
1644399130000|2022-02-09 09:32:10|356.04|354.44|355.75|354.15|356.04|354.44|355.75|354.15|0
1644399140000|2022-02-09 09:32:20|355.66|354.06|355.94|354.34|355.94|354.34|355.66|354.06|0
1644399150000|2022-02-09 09:32:30|356.04|354.44|356.42|354.82|356.42|354.82|356.04|354.44|0
1644399160000|2022-02-09 09:32:40|356.23|354.63|356.23|354.63|356.23|354.63|356.23|354.63|0
1644399170000|2022-02-09 09:32:50|356.13|354.53|356.23|354.63|356.23|354.63|356.13|354.53|0
1644399180000|2022-02-09 09:33:00|356.42|354.82|356.42|354.82|356.42|354.82|356.42|354.82|0
1644399190000|2022-02-09 09:33:10|356.8|355.2|356.61|355.01|356.8|355.2|356.61|355.01|0
1644399200000|2022-02-09 09:33:20|356.8|355.2|356.8|355.2|356.8|355.2|356.8|355.2|0
1644399220000|2022-02-09 09:33:40|356.99|355.39|356.99|355.39|356.99|355.39|356.99|355.39|0
1644399250000|2022-02-09 09:34:10|356.8|355.2|356.8|355.2|356.8|355.2|356.8|355.2|0
1644399260000|2022-02-09 09:34:20|356.99|355.39|356.99|355.39|356.99|355.39|356.99|355.39|0
1644399270000|2022-02-09 09:34:30|356.89|355.29|356.99|355.39|356.99|355.39|356.89|355.29|0
1644399280000|2022-02-09 09:34:40|357.76|356.16|357.37|355.77|357.76|356.16|357.37|355.77|0
1644399310000|2022-02-09 09:35:10|357.57|355.97|357.57|355.97|357.57|355.97|357.57|355.97|0
1644399320000|2022-02-09 09:35:20|357.76|356.16|357.95|356.35|357.95|356.35|357.76|356.16|0
1644399330000|2022-02-09 09:35:30|357.76|356.16|357.95|356.35|357.95|356.35|357.76|356.16|0
1644399340000|2022-02-09 09:35:40|357.57|355.97|357.57|355.97|357.57|355.97|357.57|355.97|0
1644399350000|2022-02-09 09:35:50|357.56|355.96|357.37|355.77|357.56|355.96|357.37|355.77|0
1644399360000|2022-02-09 09:36:00|357.18|355.58|357.18|355.58|357.18|355.58|357.18|355.58|0
1644399370000|2022-02-09 09:36:10|357.37|355.77|357.47|355.87|357.47|355.87|357.37|355.77|0
1644399380000|2022-02-09 09:36:20|357.37|355.77|357.47|355.87|357.47|355.87|357.37|355.77|0
1644399390000|2022-02-09 09:36:30|357.56|355.96|357.56|355.96|357.56|355.96|357.56|355.96|0
1644399400000|2022-02-09 09:36:40|357.47|355.87|357.56|355.96|357.56|355.96|357.46|355.86|0
1644399410000|2022-02-09 09:36:50|357.18|355.58|357.37|355.77|357.37|355.77|357.18|355.58|0
1644399420000|2022-02-09 09:37:00|357.18|355.58|357.18|355.58|357.18|355.58|357.18|355.58|0
1644399430000|2022-02-09 09:37:10|357.27|355.67|357.76|356.16|357.76|356.16|357.18|355.58|0
1644399440000|2022-02-09 09:37:20|357.56|355.96|357.66|356.06|357.66|356.06|357.56|355.96|0
1644399450000|2022-02-09 09:37:30|357.75|356.15|357.56|355.96|357.75|356.15|357.56|355.96|0
1644399460000|2022-02-09 09:37:40|357.66|356.06|357.75|356.15|357.85|356.25|357.56|355.96|0
1644399470000|2022-02-09 09:37:50|357.66|356.06|357.75|356.15|357.75|356.15|357.66|356.06|0
1644399480000|2022-02-09 09:38:00|357.56|355.96|357.56|355.96|357.56|355.96|357.56|355.96|0
1644399490000|2022-02-09 09:38:10|357.37|355.77|357.37|355.77|357.37|355.77|357.37|355.77|0
1644399500000|2022-02-09 09:38:20|357.27|355.67|357.27|355.67|357.27|355.67|357.27|355.67|0
1644399510000|2022-02-09 09:38:30|357.18|355.58|357.37|355.77|357.37|355.77|357.18|355.58|0
1644399520000|2022-02-09 09:38:40|357.18|355.58|356.99|355.39|357.18|355.58|356.99|355.39|0
1644399540000|2022-02-09 09:39:00|356.42|354.82|356.89|355.29|356.89|355.29|356.42|354.82|0
1644399550000|2022-02-09 09:39:10|356.8|355.2|356.99|355.39|356.99|355.39|356.8|355.2|0
1644399560000|2022-02-09 09:39:20|357.18|355.58|356.99|355.39|357.18|355.58|356.99|355.39|0
1644399570000|2022-02-09 09:39:30|356.89|355.29|356.89|355.29|356.89|355.29|356.89|355.29|0
1644399580000|2022-02-09 09:39:40|356.8|355.2|356.8|355.2|356.8|355.2|356.8|355.2|0
1644399590000|2022-02-09 09:39:50|356.99|355.39|356.99|355.39|356.99|355.39|356.99|355.39|0
1644399600000|2022-02-09 09:40:00|356.8|355.2|356.8|355.2|356.99|355.39|356.8|355.2|0
1644399610000|2022-02-09 09:40:10|356.61|355.01|356.8|355.2|356.8|355.2|356.61|355.01|0
1644399620000|2022-02-09 09:40:20|356.7|355.1|356.89|355.29|356.99|355.39|356.7|355.1|0
1644399630000|2022-02-09 09:40:30|356.99|355.39|357.37|355.77|357.37|355.77|356.99|355.39|0
1644399640000|2022-02-09 09:40:40|357.18|355.58|357.18|355.58|357.18|355.58|357.18|355.58|0
1644399650000|2022-02-09 09:40:50|356.99|355.39|357.18|355.58|357.27|355.67|356.99|355.39|0
1644399660000|2022-02-09 09:41:00|356.99|355.39|357.08|355.48|357.08|355.48|356.99|355.39|0
1644399670000|2022-02-09 09:41:10|356.99|355.39|356.99|355.39|357.18|355.58|356.99|355.39|0
1644399680000|2022-02-09 09:41:20|357.08|355.48|356.89|355.29|357.08|355.48|356.89|355.29|0
1644399690000|2022-02-09 09:41:30|356.8|355.2|356.99|355.39|356.99|355.39|356.8|355.2|0
1644399710000|2022-02-09 09:41:50|356.8|355.2|356.8|355.2|356.8|355.2|356.8|355.2|0
1644399720000|2022-02-09 09:42:00|357.18|355.58|356.99|355.39|357.18|355.58|356.99|355.39|0
1644399740000|2022-02-09 09:42:20|357.18|355.58|356.99|355.39|357.18|355.58|356.99|355.39|0
1644399750000|2022-02-09 09:42:30|356.89|355.29|356.8|355.2|356.99|355.39|356.8|355.2|0
1644399760000|2022-02-09 09:42:40|356.99|355.39|356.99|355.39|356.99|355.39|356.99|355.39|0
1644399770000|2022-02-09 09:42:50|356.8|355.2|356.8|355.2|356.8|355.2|356.8|355.2|0
1644399780000|2022-02-09 09:43:00|356.89|355.29|357.08|355.48|357.18|355.58|356.89|355.29|0
1644399790000|2022-02-09 09:43:10|357.18|355.58|357.18|355.58|357.18|355.58|357.18|355.58|0
1644399800000|2022-02-09 09:43:20|357.27|355.67|357.37|355.77|357.37|355.77|357.27|355.67|0
1644399810000|2022-02-09 09:43:30|357.65|356.05|357.65|356.05|357.65|356.05|357.65|356.05|0
1644399820000|2022-02-09 09:43:40|357.56|355.96|357.65|356.05|357.65|356.05|357.56|355.96|0
1644399830000|2022-02-09 09:43:50|357.75|356.15|357.75|356.15|357.75|356.15|357.75|356.15|0
1644399850000|2022-02-09 09:44:10|357.84|356.24|358.13|356.53|358.13|356.53|357.84|356.24|0
1644399860000|2022-02-09 09:44:20|357.94|356.34|357.75|356.15|357.94|356.34|357.75|356.15|0
1644399870000|2022-02-09 09:44:30|357.94|356.34|357.75|356.15|357.94|356.34|357.75|356.15|0
1644399880000|2022-02-09 09:44:40|357.56|355.96|357.46|355.86|357.56|355.96|357.46|355.86|0
1644399890000|2022-02-09 09:44:50|357.37|355.77|356.79|355.19|357.37|355.77|356.79|355.19|0
1644399900000|2022-02-09 09:45:00|356.89|355.29|356.6|355|356.89|355.29|356.41|354.81|0
1644399920000|2022-02-09 09:45:20|356.79|355.19|356.79|355.19|356.79|355.19|356.79|355.19|0
1644399930000|2022-02-09 09:45:30|356.89|355.29|356.98|355.38|356.98|355.38|356.89|355.29|0
1644399940000|2022-02-09 09:45:40|356.79|355.19|356.79|355.19|356.79|355.19|356.79|355.19|0
1644399960000|2022-02-09 09:46:00|356.98|355.38|356.6|355|356.98|355.38|356.6|355|0
1644399980000|2022-02-09 09:46:20|356.79|355.19|356.79|355.19|356.79|355.19|356.79|355.19|0
1644399990000|2022-02-09 09:46:30|356.69|355.09|356.69|355.09|356.69|355.09|356.69|355.09|0
1644400000000|2022-02-09 09:46:40|356.6|355|356.69|355.09|356.69|355.09|356.5|354.9|0
1644400010000|2022-02-09 09:46:50|356.6|355|356.6|355|356.6|355|356.6|355|0
1644400020000|2022-02-09 09:47:00|356.5|354.9|356.22|354.62|356.5|354.9|356.22|354.62|0
1644400030000|2022-02-09 09:47:10|356.41|354.81|356.5|354.9|356.5|354.9|356.41|354.81|0
1644400040000|2022-02-09 09:47:20|356.41|354.81|356.41|354.81|356.41|354.81|356.41|354.81|0
1644400050000|2022-02-09 09:47:30|356.22|354.62|356.22|354.62|356.22|354.62|356.22|354.62|0
1644400070000|2022-02-09 09:47:50|356.31|354.71|356.41|354.81|356.41|354.81|356.31|354.71|0
1644400080000|2022-02-09 09:48:00|356.6|355|356.6|355|356.6|355|356.5|354.9|0
1644400090000|2022-02-09 09:48:10|356.41|354.81|356.41|354.81|356.5|354.9|356.41|354.81|0
1644400100000|2022-02-09 09:48:20|356.03|354.43|356.12|354.52|356.12|354.52|356.03|354.43|0
1644400110000|2022-02-09 09:48:30|356.22|354.62|356.22|354.62|356.22|354.62|356.12|354.52|0
1644400130000|2022-02-09 09:48:50|356.03|354.43|356.6|355|356.6|355|356.03|354.43|0
1644400140000|2022-02-09 09:49:00|356.41|354.81|356.03|354.43|356.41|354.81|356.03|354.43|0
1644400150000|2022-02-09 09:49:10|356.22|354.62|356.41|354.81|356.41|354.81|356.22|354.62|0
1644400170000|2022-02-09 09:49:30|356.31|354.71|356.31|354.71|356.31|354.71|356.31|354.71|0
1644400180000|2022-02-09 09:49:40|356.41|354.81|356.31|354.71|356.41|354.81|356.31|354.71|0
1644400190000|2022-02-09 09:49:50|356.41|354.81|356.41|354.81|356.41|354.81|356.41|354.81|0
1644400200000|2022-02-09 09:50:00|356.31|354.71|356.31|354.71|356.41|354.81|356.31|354.71|0
1644400210000|2022-02-09 09:50:10|356.41|354.81|355.84|354.24|356.41|354.81|355.65|354.05|0
1644400220000|2022-02-09 09:50:20|355.93|354.33|355.93|354.33|355.93|354.33|355.93|354.33|0
1644400230000|2022-02-09 09:50:30|356.03|354.43|355.84|354.24|356.03|354.43|355.84|354.24|0
1644400250000|2022-02-09 09:50:50|355.74|354.14|355.84|354.24|355.84|354.24|355.74|354.14|0
1644400260000|2022-02-09 09:51:00|355.64|354.04|355.45|353.85|355.64|354.04|355.35|353.75|0
1644400270000|2022-02-09 09:51:10|355.64|354.04|355.64|354.04|355.64|354.04|355.64|354.04|0
1644400280000|2022-02-09 09:51:20|355.55|353.95|355.74|354.14|355.74|354.14|355.55|353.95|0
1644400290000|2022-02-09 09:51:30|355.84|354.24|355.83|354.23|355.84|354.24|355.83|354.23|0
1644400300000|2022-02-09 09:51:40|355.64|354.04|355.64|354.04|355.64|354.04|355.64|354.04|0
1644400310000|2022-02-09 09:51:50|355.55|353.95|355.64|354.04|355.64|354.04|355.54|353.94|0
1644400320000|2022-02-09 09:52:00|355.74|354.14|355.54|353.94|355.74|354.14|355.54|353.94|0
1644400330000|2022-02-09 09:52:10|355.64|354.04|355.45|353.85|355.64|354.04|355.45|353.85|0
1644400340000|2022-02-09 09:52:20|355.54|353.94|355.64|354.04|355.64|354.04|355.54|353.94|0
1644400350000|2022-02-09 09:52:30|355.83|354.23|355.64|354.04|355.83|354.23|355.64|354.04|0
1644400360000|2022-02-09 09:52:40|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1644400370000|2022-02-09 09:52:50|355.93|354.33|355.83|354.23|355.93|354.33|355.64|354.04|0
1644400380000|2022-02-09 09:53:00|355.73|354.13|355.64|354.04|355.73|354.13|355.64|354.04|0
1644400390000|2022-02-09 09:53:10|355.73|354.13|355.64|354.04|355.83|354.23|355.64|354.04|0
1644400400000|2022-02-09 09:53:20|355.45|353.85|355.26|353.66|355.45|353.85|355.26|353.66|0
1644400410000|2022-02-09 09:53:30|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1644400420000|2022-02-09 09:53:40|355.35|353.75|355.26|353.66|355.45|353.85|355.26|353.66|0
1644400440000|2022-02-09 09:54:00|355.35|353.75|355.26|353.66|355.35|353.75|355.26|353.66|0
1644400450000|2022-02-09 09:54:10|355.45|353.85|355.45|353.85|355.45|353.85|355.45|353.85|0
1644400460000|2022-02-09 09:54:20|355.64|354.04|355.45|353.85|355.64|354.04|355.45|353.85|0
1644400470000|2022-02-09 09:54:30|355.26|353.66|355.07|353.47|355.26|353.66|355.07|353.47|0
1644400490000|2022-02-09 09:54:50|355.26|353.66|355.26|353.66|355.26|353.66|355.26|353.66|0
1644400500000|2022-02-09 09:55:00|355.07|353.47|354.88|353.28|355.07|353.47|354.88|353.28|0
1644400510000|2022-02-09 09:55:10|355.07|353.47|355.45|353.85|355.45|353.85|355.07|353.47|0
1644400520000|2022-02-09 09:55:20|355.64|354.04|355.83|354.23|355.83|354.23|355.64|354.04|0
1644400530000|2022-02-09 09:55:30|356.02|354.42|356.02|354.42|356.02|354.42|356.02|354.42|0
1644400540000|2022-02-09 09:55:40|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1644400550000|2022-02-09 09:55:50|356.02|354.42|356.02|354.42|356.02|354.42|355.92|354.32|0
1644400560000|2022-02-09 09:56:00|355.83|354.23|355.73|354.13|355.83|354.23|355.64|354.04|0
1644400570000|2022-02-09 09:56:10|355.64|354.04|355.64|354.04|355.64|354.04|355.54|353.94|0
1644400580000|2022-02-09 09:56:20|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1644400590000|2022-02-09 09:56:30|356.02|354.42|356.02|354.42|356.02|354.42|356.02|354.42|0
1644400600000|2022-02-09 09:56:40|355.92|354.32|355.83|354.23|355.92|354.32|355.83|354.23|0
1644400610000|2022-02-09 09:56:50|355.64|354.04|356.02|354.42|356.02|354.42|355.64|354.04|0
1644400630000|2022-02-09 09:57:10|355.92|354.32|355.83|354.23|356.02|354.42|355.83|354.23|0
1644400640000|2022-02-09 09:57:20|355.64|354.04|355.45|353.85|355.64|354.04|355.45|353.85|0
1644400650000|2022-02-09 09:57:30|355.64|354.04|355.64|354.04|355.64|354.04|355.64|354.04|0
1644400660000|2022-02-09 09:57:40|355.45|353.85|355.26|353.66|355.45|353.85|355.26|353.66|0
1644400670000|2022-02-09 09:57:50|355.16|353.56|355.16|353.56|355.16|353.56|355.16|353.56|0
1644400680000|2022-02-09 09:58:00|355.07|353.47|355.26|353.66|355.26|353.66|355.07|353.47|0
1644400690000|2022-02-09 09:58:10|355.45|353.85|355.26|353.66|355.45|353.85|355.16|353.56|0
1644400720000|2022-02-09 09:58:40|355.35|353.75|355.35|353.75|355.35|353.75|355.35|353.75|0
1644400730000|2022-02-09 09:58:50|355.26|353.66|355.45|353.85|355.45|353.85|355.26|353.66|0
1644400740000|2022-02-09 09:59:00|355.64|354.04|355.45|353.85|355.64|354.04|355.45|353.85|0
1644400750000|2022-02-09 09:59:10|355.35|353.75|355.26|353.66|355.35|353.75|355.26|353.66|0
1644400770000|2022-02-09 09:59:30|355.07|353.47|355.07|353.47|355.07|353.47|355.07|353.47|0
1644400780000|2022-02-09 09:59:40|355.16|353.56|355.16|353.56|355.16|353.56|355.07|353.47|0
1644400790000|2022-02-09 09:59:50|355.07|353.47|354.97|353.37|355.07|353.47|354.97|353.37|0
1644400800000|2022-02-09 10:00:00|354.88|353.28|355.26|353.66|355.26|353.66|354.88|353.28|0
1644400810000|2022-02-09 10:00:10|355.16|353.56|354.97|353.37|355.16|353.56|354.97|353.37|0
1644400820000|2022-02-09 10:00:20|354.88|353.28|354.68|353.08|354.88|353.28|354.68|353.08|0
1644400840000|2022-02-09 10:00:40|354.88|353.28|354.88|353.28|354.88|353.28|354.88|353.28|0
1644400850000|2022-02-09 10:00:50|354.87|353.27|354.87|353.27|354.87|353.27|354.87|353.27|0
1644400860000|2022-02-09 10:01:00|354.68|353.08|354.11|352.51|354.68|353.08|354.11|352.51|0
1644400870000|2022-02-09 10:01:10|354.3|352.7|354.87|353.27|354.87|353.27|354.3|352.7|0
1644400880000|2022-02-09 10:01:20|355.35|353.75|355.35|353.75|355.35|353.75|355.26|353.66|0
1644400890000|2022-02-09 10:01:30|355.45|353.85|354.97|353.37|355.54|353.94|354.97|353.37|0
1644400900000|2022-02-09 10:01:40|354.87|353.27|355.64|354.04|355.64|354.04|354.87|353.27|0
1644400910000|2022-02-09 10:01:50|355.54|353.94|355.64|354.04|355.64|354.04|355.45|353.85|0
1644400920000|2022-02-09 10:02:00|355.45|353.85|355.64|354.04|355.64|354.04|355.45|353.85|0
1644400930000|2022-02-09 10:02:10|355.73|354.13|355.73|354.13|355.73|354.13|355.73|354.13|0
1644400940000|2022-02-09 10:02:20|355.64|354.04|355.54|353.94|355.64|354.04|355.54|353.94|0
1644400950000|2022-02-09 10:02:30|355.64|354.04|355.83|354.23|355.83|354.23|355.64|354.04|0
1644400960000|2022-02-09 10:02:40|355.73|354.13|355.83|354.23|355.83|354.23|355.64|354.04|0
1644400970000|2022-02-09 10:02:50|356.11|354.51|356.11|354.51|356.11|354.51|356.11|354.51|0
1644400980000|2022-02-09 10:03:00|356.02|354.42|355.83|354.23|356.02|354.42|355.83|354.23|0
1644400990000|2022-02-09 10:03:10|356.02|354.42|356.02|354.42|356.02|354.42|356.02|354.42|0
1644401000000|2022-02-09 10:03:20|356.21|354.61|356.11|354.51|356.21|354.61|356.11|354.51|0
1644401010000|2022-02-09 10:03:30|356.21|354.61|356.11|354.51|356.21|354.61|356.11|354.51|0
1644401020000|2022-02-09 10:03:40|356.02|354.42|355.83|354.23|356.02|354.42|355.83|354.23|0
1644401030000|2022-02-09 10:03:50|356.02|354.42|356.02|354.42|356.02|354.42|355.92|354.32|0
1644401040000|2022-02-09 10:04:00|355.92|354.32|356.02|354.42|356.02|354.42|355.92|354.32|0
1644401060000|2022-02-09 10:04:20|356.11|354.51|355.83|354.23|356.11|354.51|355.83|354.23|0
1644401070000|2022-02-09 10:04:30|355.73|354.13|355.63|354.03|355.73|354.13|355.44|353.84|0
1644401080000|2022-02-09 10:04:40|355.83|354.23|355.83|354.23|355.83|354.23|355.83|354.23|0
1644401090000|2022-02-09 10:04:50|355.73|354.13|355.73|354.13|355.83|354.23|355.73|354.13|0
1644401100000|2022-02-09 10:05:00|355.82|354.22|355.63|354.03|355.92|354.32|355.63|354.03|0
1644401110000|2022-02-09 10:05:10|355.82|354.22|355.63|354.03|355.82|354.22|355.63|354.03|0
1644401120000|2022-02-09 10:05:20|355.82|354.22|355.82|354.22|355.82|354.22|355.82|354.22|0
1644401140000|2022-02-09 10:05:40|356.02|354.42|355.82|354.22|356.02|354.42|355.82|354.22|0
1644401150000|2022-02-09 10:05:50|355.92|354.32|355.92|354.32|355.92|354.32|355.92|354.32|0
1644401160000|2022-02-09 10:06:00|355.73|354.13|356.01|354.41|356.01|354.41|355.73|354.13|0
1644401170000|2022-02-09 10:06:10|355.82|354.22|355.82|354.22|355.82|354.22|355.82|354.22|0
1644401180000|2022-02-09 10:06:20|356.01|354.41|355.82|354.22|356.01|354.41|355.82|354.22|0
1644401190000|2022-02-09 10:06:30|355.92|354.32|355.92|354.32|355.92|354.32|355.92|354.32|0
1644401200000|2022-02-09 10:06:40|355.82|354.22|355.82|354.22|356.01|354.41|355.82|354.22|0
1644401210000|2022-02-09 10:06:50|355.63|354.03|355.63|354.03|355.63|354.03|355.63|354.03|0
1644401220000|2022-02-09 10:07:00|355.53|353.93|355.63|354.03|355.63|354.03|355.53|353.93|0
1644401230000|2022-02-09 10:07:10|355.72|354.12|355.82|354.22|355.82|354.22|355.63|354.03|0
1644401240000|2022-02-09 10:07:20|356.01|354.41|356.2|354.6|356.2|354.6|355.82|354.22|0
1644401270000|2022-02-09 10:07:50|356.3|354.7|356.2|354.6|356.4|354.8|356.2|354.6|0
1644401280000|2022-02-09 10:08:00|356.4|354.8|356.39|354.79|356.59|354.99|356.39|354.79|0
1644401290000|2022-02-09 10:08:10|356.49|354.89|356.78|355.18|356.78|355.18|356.49|354.89|0
1644401310000|2022-02-09 10:08:30|356.87|355.27|356.97|355.37|356.97|355.37|356.78|355.18|0
1644401320000|2022-02-09 10:08:40|357.06|355.46|357.06|355.46|357.06|355.46|357.06|355.46|0
1644401330000|2022-02-09 10:08:50|357.16|355.56|357.16|355.56|357.16|355.56|357.16|355.56|0
1644401340000|2022-02-09 10:09:00|357.25|355.65|357.35|355.75|357.35|355.75|357.25|355.65|0
1644401350000|2022-02-09 10:09:10|357.54|355.94|357.73|356.13|357.73|356.13|357.54|355.94|0
1644401360000|2022-02-09 10:09:20|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1644401370000|2022-02-09 10:09:30|357.63|356.03|357.73|356.13|357.73|356.13|357.54|355.94|0
1644401390000|2022-02-09 10:09:50|357.54|355.94|357.44|355.84|357.54|355.94|357.44|355.84|0
1644401400000|2022-02-09 10:10:00|357.16|355.56|357.44|355.84|357.44|355.84|356.97|355.37|0
1644401410000|2022-02-09 10:10:10|357.25|355.65|357.35|355.75|357.35|355.75|357.16|355.56|0
1644401420000|2022-02-09 10:10:20|357.25|355.65|356.97|355.37|357.25|355.65|356.97|355.37|0
1644401440000|2022-02-09 10:10:40|357.06|355.46|356.97|355.37|357.06|355.46|356.97|355.37|0
1644401460000|2022-02-09 10:11:00|357.06|355.46|357.16|355.56|357.16|355.56|357.06|355.46|0
1644401470000|2022-02-09 10:11:10|356.97|355.37|356.97|355.37|356.97|355.37|356.97|355.37|0
1644401480000|2022-02-09 10:11:20|356.77|355.17|356.77|355.17|356.77|355.17|356.77|355.17|0
1644401490000|2022-02-09 10:11:30|356.87|355.27|356.87|355.27|356.97|355.37|356.77|355.17|0
1644401500000|2022-02-09 10:11:40|356.97|355.37|356.77|355.17|356.97|355.37|356.77|355.17|0
1644401510000|2022-02-09 10:11:50|356.67|355.07|356.77|355.17|356.77|355.17|356.48|354.88|0
1644401520000|2022-02-09 10:12:00|356.96|355.36|356.96|355.36|356.96|355.36|356.77|355.17|0
1644401530000|2022-02-09 10:12:10|357.16|355.56|357.35|355.75|357.44|355.84|357.16|355.56|0
1644401540000|2022-02-09 10:12:20|357.16|355.56|357.16|355.56|357.16|355.56|357.16|355.56|0
1644401560000|2022-02-09 10:12:40|357.25|355.65|357.35|355.75|357.35|355.75|357.25|355.65|0
1644401570000|2022-02-09 10:12:50|357.25|355.65|357.25|355.65|357.25|355.65|357.25|355.65|0
1644401580000|2022-02-09 10:13:00|357.16|355.56|357.44|355.84|357.44|355.84|357.16|355.56|0
1644401590000|2022-02-09 10:13:10|357.54|355.94|357.73|356.13|357.73|356.13|357.54|355.94|0
1644401600000|2022-02-09 10:13:20|358.11|356.51|357.82|356.22|358.11|356.51|357.73|356.13|0
1644401610000|2022-02-09 10:13:30|357.73|356.13|357.44|355.84|357.73|356.13|357.44|355.84|0
1644401620000|2022-02-09 10:13:40|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1644401640000|2022-02-09 10:14:00|357.73|356.13|357.92|356.32|357.92|356.32|357.73|356.13|0
1644401650000|2022-02-09 10:14:10|358.01|356.41|357.92|356.32|358.11|356.51|357.92|356.32|0
1644401660000|2022-02-09 10:14:20|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1644401670000|2022-02-09 10:14:30|359.26|357.66|359.54|357.94|359.54|357.94|359.07|357.47|0
1644401680000|2022-02-09 10:14:40|359.83|358.23|359.64|358.04|359.83|358.23|359.64|358.04|0
1644401690000|2022-02-09 10:14:50|359.45|357.85|359.64|358.04|359.64|358.04|359.45|357.85|0
1644401700000|2022-02-09 10:15:00|359.45|357.85|358.87|357.27|359.45|357.85|358.87|357.27|0
1644401710000|2022-02-09 10:15:10|358.68|357.08|359.07|357.47|359.07|357.47|358.68|357.08|0
1644401720000|2022-02-09 10:15:20|358.97|357.37|359.07|357.47|359.07|357.47|358.97|357.37|0
1644401730000|2022-02-09 10:15:30|358.87|357.27|358.87|357.27|358.87|357.27|358.68|357.08|0
1644401740000|2022-02-09 10:15:40|358.49|356.89|358.49|356.89|358.49|356.89|358.49|356.89|0
1644401750000|2022-02-09 10:15:50|358.68|357.08|358.68|357.08|358.87|357.27|358.68|357.08|0
1644401760000|2022-02-09 10:16:00|358.77|357.17|358.87|357.27|358.87|357.27|358.77|357.17|0
1644401770000|2022-02-09 10:16:10|359.06|357.46|359.06|357.46|359.06|357.46|359.06|357.46|0
1644401780000|2022-02-09 10:16:20|359.16|357.56|359.06|357.46|359.16|357.56|359.06|357.46|0
1644401790000|2022-02-09 10:16:30|358.87|357.27|358.87|357.27|358.87|357.27|358.87|357.27|0
1644401800000|2022-02-09 10:16:40|358.68|357.08|358.87|357.27|358.87|357.27|358.68|357.08|0
1644401810000|2022-02-09 10:16:50|358.68|357.08|358.68|357.08|358.68|357.08|358.68|357.08|0
1644401820000|2022-02-09 10:17:00|358.87|357.27|358.87|357.27|358.87|357.27|358.87|357.27|0
1644401840000|2022-02-09 10:17:20|358.96|357.36|358.87|357.27|358.96|357.36|358.87|357.27|0
1644401850000|2022-02-09 10:17:30|359.06|357.46|359.26|357.66|359.26|357.66|359.06|357.46|0
1644401870000|2022-02-09 10:17:50|359.35|357.75|359.64|358.04|359.64|358.04|359.35|357.75|0
1644401880000|2022-02-09 10:18:00|359.83|358.23|359.83|358.23|360.02|358.42|359.83|358.23|0
1644401890000|2022-02-09 10:18:10|359.64|358.04|359.54|357.94|359.64|358.04|359.54|357.94|0
1644401900000|2022-02-09 10:18:20|359.25|357.65|359.35|357.75|359.35|357.75|359.25|357.65|0
1644401910000|2022-02-09 10:18:30|359.45|357.85|359.25|357.65|359.45|357.85|359.25|357.65|0
1644401920000|2022-02-09 10:18:40|359.06|357.46|359.06|357.46|359.25|357.65|359.06|357.46|0
1644401940000|2022-02-09 10:19:00|359.25|357.65|359.25|357.65|359.25|357.65|359.25|357.65|0
1644401950000|2022-02-09 10:19:10|359.15|357.55|359.15|357.55|359.15|357.55|359.06|357.46|0
1644401960000|2022-02-09 10:19:20|359.25|357.65|359.25|357.65|359.25|357.65|359.25|357.65|0
1644401970000|2022-02-09 10:19:30|359.45|357.85|359.45|357.85|359.45|357.85|359.45|357.85|0
1644401980000|2022-02-09 10:19:40|359.54|357.94|359.64|358.04|359.64|358.04|359.54|357.94|0
1644401990000|2022-02-09 10:19:50|359.83|358.23|359.73|358.13|359.83|358.23|359.64|358.04|0
1644402000000|2022-02-09 10:20:00|359.64|358.04|359.64|358.04|359.64|358.04|359.64|358.04|0
1644402010000|2022-02-09 10:20:10|359.83|358.23|359.64|358.04|359.83|358.23|359.64|358.04|0
1644402020000|2022-02-09 10:20:20|359.73|358.13|360.02|358.42|360.21|358.61|359.73|358.13|0
1644402030000|2022-02-09 10:20:30|359.83|358.23|359.73|358.13|359.83|358.23|359.64|358.04|0
1644402040000|2022-02-09 10:20:40|359.64|358.04|359.44|357.84|359.64|358.04|359.44|357.84|0
1644402050000|2022-02-09 10:20:50|359.54|357.94|359.83|358.23|359.83|358.23|359.54|357.94|0
1644402070000|2022-02-09 10:21:10|359.92|358.32|359.92|358.32|359.92|358.32|359.92|358.32|0
1644402080000|2022-02-09 10:21:20|359.64|358.04|359.64|358.04|359.64|358.04|359.54|357.94|0
1644402090000|2022-02-09 10:21:30|359.54|357.94|359.44|357.84|359.64|358.04|359.44|357.84|0
1644402100000|2022-02-09 10:21:40|359.64|358.04|359.44|357.84|359.64|358.04|359.44|357.84|0
1644402110000|2022-02-09 10:21:50|359.64|358.04|359.44|357.84|359.64|358.04|359.44|357.84|0
1644402140000|2022-02-09 10:22:20|359.63|358.03|359.63|358.03|359.63|358.03|359.63|358.03|0
1644402150000|2022-02-09 10:22:30|359.83|358.23|359.63|358.03|359.83|358.23|359.63|358.03|0
1644402160000|2022-02-09 10:22:40|359.44|357.84|359.44|357.84|359.44|357.84|359.44|357.84|0
1644402170000|2022-02-09 10:22:50|359.63|358.03|359.63|358.03|359.63|358.03|359.63|358.03|0
1644402180000|2022-02-09 10:23:00|359.83|358.23|359.83|358.23|359.83|358.23|359.73|358.13|0
1644402200000|2022-02-09 10:23:20|359.44|357.84|359.44|357.84|359.44|357.84|359.44|357.84|0
1644402210000|2022-02-09 10:23:30|359.34|357.74|359.44|357.84|359.44|357.84|359.34|357.74|0
1644402240000|2022-02-09 10:24:00|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1644402250000|2022-02-09 10:24:10|359.44|357.84|359.44|357.84|359.44|357.84|359.44|357.84|0
1644402270000|2022-02-09 10:24:30|359.53|357.93|359.63|358.03|359.63|358.03|359.53|357.93|0
1644402290000|2022-02-09 10:24:50|359.44|357.84|359.34|357.74|359.44|357.84|359.34|357.74|0
1644402300000|2022-02-09 10:25:00|359.44|357.84|359.44|357.84|359.44|357.84|359.34|357.74|0
1644402310000|2022-02-09 10:25:10|359.25|357.65|359.34|357.74|359.34|357.74|359.25|357.65|0
1644402320000|2022-02-09 10:25:20|359.25|357.65|359.25|357.65|359.25|357.65|359.25|357.65|0
1644402330000|2022-02-09 10:25:30|359.06|357.46|359.06|357.46|359.06|357.46|359.06|357.46|0
1644402350000|2022-02-09 10:25:50|358.87|357.27|358.87|357.27|358.87|357.27|358.87|357.27|0
1644402360000|2022-02-09 10:26:00|358.96|357.36|358.96|357.36|358.96|357.36|358.87|357.27|0
1644402370000|2022-02-09 10:26:10|359.06|357.46|359.15|357.55|359.15|357.55|359.06|357.46|0
1644402380000|2022-02-09 10:26:20|359.06|357.46|358.87|357.27|359.06|357.46|358.87|357.27|0
1644402390000|2022-02-09 10:26:30|358.67|357.07|358.48|356.88|358.67|357.07|358.48|356.88|0
1644402400000|2022-02-09 10:26:40|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1644402410000|2022-02-09 10:26:50|358.38|356.78|358.48|356.88|358.48|356.88|358.38|356.78|0
1644402420000|2022-02-09 10:27:00|358.38|356.78|358.38|356.78|358.48|356.88|358.38|356.78|0
1644402430000|2022-02-09 10:27:10|358.48|356.88|358.38|356.78|358.48|356.88|358.38|356.78|0
1644402440000|2022-02-09 10:27:20|358.48|356.88|358.57|356.97|358.57|356.97|358.48|356.88|0
1644402450000|2022-02-09 10:27:30|358.87|357.27|358.87|357.27|358.96|357.36|358.87|357.27|0
1644402460000|2022-02-09 10:27:40|358.67|357.07|358.57|356.97|358.67|357.07|358.57|356.97|0
1644402470000|2022-02-09 10:27:50|358.48|356.88|358.48|356.88|358.48|356.88|358.48|356.88|0
1644402480000|2022-02-09 10:28:00|358.57|356.97|358.67|357.07|358.67|357.07|358.57|356.97|0
1644402490000|2022-02-09 10:28:10|358.77|357.17|358.86|357.26|358.96|357.36|358.77|357.17|0
1644402500000|2022-02-09 10:28:20|358.96|357.36|359.25|357.65|359.25|357.65|358.96|357.36|0
1644402520000|2022-02-09 10:28:40|359.34|357.74|359.44|357.84|359.44|357.84|359.34|357.74|0
1644402530000|2022-02-09 10:28:50|359.25|357.65|359.44|357.84|359.44|357.84|359.25|357.65|0
1644402550000|2022-02-09 10:29:10|359.34|357.74|359.06|357.46|359.34|357.74|359.06|357.46|0
1644402560000|2022-02-09 10:29:20|358.96|357.36|359.06|357.46|359.15|357.55|358.96|357.36|0
1644402570000|2022-02-09 10:29:30|358.96|357.36|359.06|357.46|359.06|357.46|358.96|357.36|0
1644402580000|2022-02-09 10:29:40|358.67|357.07|358.86|357.26|358.86|357.26|358.67|357.07|0
1644402590000|2022-02-09 10:29:50|358.76|357.16|358.67|357.07|358.76|357.16|358.67|357.07|0
1644402600000|2022-02-09 10:30:00|358.86|357.26|358.86|357.26|358.86|357.26|358.29|356.69|0
1644402610000|2022-02-09 10:30:10|358.76|357.16|358.67|357.07|358.76|357.16|358.67|357.07|0
1644402620000|2022-02-09 10:30:20|358.86|357.26|359.25|357.65|359.25|357.65|358.86|357.26|0
1644402630000|2022-02-09 10:30:30|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1644402640000|2022-02-09 10:30:40|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1644402650000|2022-02-09 10:30:50|359.05|357.45|358.86|357.26|359.05|357.45|358.86|357.26|0
1644402660000|2022-02-09 10:31:00|358.95|357.35|359.25|357.65|359.25|357.65|358.95|357.35|0
1644402670000|2022-02-09 10:31:10|359.05|357.45|359.05|357.45|359.05|357.45|359.05|357.45|0
1644402680000|2022-02-09 10:31:20|359.25|357.65|359.05|357.45|359.25|357.65|359.05|357.45|0
1644402690000|2022-02-09 10:31:30|359.25|357.65|359.15|357.55|359.25|357.65|359.15|357.55|0
1644402700000|2022-02-09 10:31:40|359.24|357.64|359.05|357.45|359.24|357.64|359.05|357.45|0
1644402710000|2022-02-09 10:31:50|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1644402720000|2022-02-09 10:32:00|359.05|357.45|359.05|357.45|359.05|357.45|359.05|357.45|0
1644402730000|2022-02-09 10:32:10|359.15|357.55|359.24|357.64|359.24|357.64|359.14|357.54|0
1644402740000|2022-02-09 10:32:20|359.63|358.03|359.63|358.03|359.63|358.03|359.63|358.03|0
1644402760000|2022-02-09 10:32:40|359.82|358.22|359.82|358.22|359.82|358.22|359.82|358.22|0
1644402770000|2022-02-09 10:32:50|359.63|358.03|359.63|358.03|359.63|358.03|359.63|358.03|0
1644402780000|2022-02-09 10:33:00|359.82|358.22|359.63|358.03|359.82|358.22|359.63|358.03|0
1644402790000|2022-02-09 10:33:10|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1644402800000|2022-02-09 10:33:20|359.63|358.03|359.63|358.03|359.63|358.03|359.63|358.03|0
1644402810000|2022-02-09 10:33:30|359.82|358.22|359.82|358.22|359.82|358.22|359.82|358.22|0
1644402820000|2022-02-09 10:33:40|360.01|358.41|359.72|358.12|360.01|358.41|359.72|358.12|0
1644402830000|2022-02-09 10:33:50|359.63|358.03|359.14|357.54|359.63|358.03|359.14|357.54|0
1644402840000|2022-02-09 10:34:00|359.24|357.64|358.86|357.26|359.24|357.64|358.86|357.26|0
1644402850000|2022-02-09 10:34:10|358.76|357.16|358.29|356.69|358.76|357.16|358.29|356.69|0
1644402860000|2022-02-09 10:34:20|358.09|356.49|357.9|356.3|358.09|356.49|357.9|356.3|0
1644402870000|2022-02-09 10:34:30|357.8|356.2|357.8|356.2|357.8|356.2|357.8|356.2|0
1644402880000|2022-02-09 10:34:40|357.9|356.3|357.9|356.3|358|356.4|357.9|356.3|0
1644402890000|2022-02-09 10:34:50|358.48|356.88|358.29|356.69|358.48|356.88|358.29|356.69|0
1644402900000|2022-02-09 10:35:00|358.48|356.88|358.67|357.07|358.67|357.07|358.48|356.88|0
1644402910000|2022-02-09 10:35:10|358.48|356.88|358.67|357.07|358.67|357.07|358.48|356.88|0
1644402920000|2022-02-09 10:35:20|358.86|357.26|358.67|357.07|358.86|357.26|358.67|357.07|0
1644402930000|2022-02-09 10:35:30|358.57|356.97|358.67|357.07|358.67|357.07|358.57|356.97|0
1644402940000|2022-02-09 10:35:40|358.48|356.88|358.48|356.88|358.57|356.97|358.48|356.88|0
1644402950000|2022-02-09 10:35:50|358.38|356.78|358.57|356.97|358.57|356.97|358.38|356.78|0
1644402960000|2022-02-09 10:36:00|358.67|357.07|358.57|356.97|358.67|357.07|358.48|356.88|0
1644402970000|2022-02-09 10:36:10|358.67|357.07|358.57|356.97|358.67|357.07|358.57|356.97|0
1644402980000|2022-02-09 10:36:20|358.67|357.07|358.67|357.07|358.67|357.07|358.67|357.07|0
1644403000000|2022-02-09 10:36:40|358.76|357.16|358.76|357.16|358.76|357.16|358.67|357.07|0
1644403010000|2022-02-09 10:36:50|358.86|357.26|358.48|356.88|358.86|357.26|358.48|356.88|0
1644403020000|2022-02-09 10:37:00|358.67|357.07|358.28|356.68|358.67|357.07|358.18|356.58|0
1644403030000|2022-02-09 10:37:10|358.09|356.49|358.28|356.68|358.28|356.68|357.9|356.3|0
1644403040000|2022-02-09 10:37:20|358.09|356.49|357.9|356.3|358.09|356.49|357.8|356.2|0
1644403050000|2022-02-09 10:37:30|357.52|355.92|357.33|355.73|357.52|355.92|357.23|355.63|0
1644403060000|2022-02-09 10:37:40|357.52|355.92|358.28|356.68|358.28|356.68|357.42|355.82|0
1644403070000|2022-02-09 10:37:50|358.38|356.78|358.09|356.49|358.38|356.78|358.09|356.49|0
1644403080000|2022-02-09 10:38:00|357.99|356.39|358.09|356.49|358.09|356.49|357.9|356.3|0
1644403090000|2022-02-09 10:38:10|357.9|356.3|357.52|355.92|357.9|356.3|357.52|355.92|0
1644403100000|2022-02-09 10:38:20|357.33|355.73|357.52|355.92|357.52|355.92|357.33|355.73|0
1644403110000|2022-02-09 10:38:30|357.42|355.82|357.52|355.92|357.52|355.92|357.42|355.82|0
1644403140000|2022-02-09 10:39:00|357.71|356.11|357.71|356.11|357.71|356.11|357.71|356.11|0
1644403150000|2022-02-09 10:39:10|357.52|355.92|357.33|355.73|357.52|355.92|357.33|355.73|0
1644403180000|2022-02-09 10:39:40|357.14|355.54|357.14|355.54|357.14|355.54|357.14|355.54|0
1644403190000|2022-02-09 10:39:50|357.33|355.73|357.42|355.82|357.42|355.82|357.33|355.73|0
1644403200000|2022-02-09 10:40:00|357.52|355.92|357.61|356.01|357.61|356.01|357.52|355.92|0
1644403210000|2022-02-09 10:40:10|357.71|356.11|358.18|356.58|358.18|356.58|357.71|356.11|0
1644403220000|2022-02-09 10:40:20|358.28|356.68|358.28|356.68|358.28|356.68|358.18|356.58|0
1644403230000|2022-02-09 10:40:30|358.47|356.87|358.66|357.06|358.66|357.06|358.47|356.87|0
1644403250000|2022-02-09 10:40:50|358.76|357.16|358.66|357.06|358.76|357.16|358.66|357.06|0
1644403270000|2022-02-09 10:41:10|358.47|356.87|358.47|356.87|358.47|356.87|358.47|356.87|0
1644403280000|2022-02-09 10:41:20|358.66|357.06|358.56|356.96|358.66|357.06|358.56|356.96|0
1644403290000|2022-02-09 10:41:30|358.66|357.06|358.28|356.68|358.66|357.06|358.28|356.68|0
1644403300000|2022-02-09 10:41:40|358.37|356.77|358.66|357.06|358.66|357.06|358.37|356.77|0
1644403310000|2022-02-09 10:41:50|358.37|356.77|358.66|357.06|358.66|357.06|358.37|356.77|0
1644403330000|2022-02-09 10:42:10|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1644403340000|2022-02-09 10:42:20|358.66|357.06|358.95|357.35|358.95|357.35|358.66|357.06|0
1644403350000|2022-02-09 10:42:30|359.14|357.54|359.05|357.45|359.14|357.54|359.05|357.45|0
1644403370000|2022-02-09 10:42:50|359.24|357.64|359.24|357.64|359.24|357.64|359.24|357.64|0
1644403380000|2022-02-09 10:43:00|359.05|357.45|359.04|357.44|359.05|357.45|359.04|357.44|0
1644403390000|2022-02-09 10:43:10|358.85|357.25|358.85|357.25|358.85|357.25|358.85|357.25|0
1644403400000|2022-02-09 10:43:20|358.95|357.35|358.85|357.25|358.95|357.35|358.85|357.25|0
1644403410000|2022-02-09 10:43:30|358.95|357.35|358.85|357.25|358.95|357.35|358.85|357.25|0
1644403420000|2022-02-09 10:43:40|358.95|357.35|358.85|357.25|358.95|357.35|358.85|357.25|0
1644403430000|2022-02-09 10:43:50|358.94|357.34|359.04|357.44|359.04|357.44|358.94|357.34|0
1644403440000|2022-02-09 10:44:00|358.85|357.25|359.04|357.44|359.04|357.44|358.85|357.25|0
1644403450000|2022-02-09 10:44:10|359.14|357.54|359.24|357.64|359.24|357.64|359.14|357.54|0
1644403460000|2022-02-09 10:44:20|359.14|357.54|359.14|357.54|359.14|357.54|359.14|357.54|0
1644403470000|2022-02-09 10:44:30|359.24|357.64|358.94|357.34|359.24|357.64|358.94|357.34|0
1644403480000|2022-02-09 10:44:40|359.04|357.44|358.85|357.25|359.04|357.44|358.85|357.25|0
1644403500000|2022-02-09 10:45:00|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1644403510000|2022-02-09 10:45:10|358.66|357.06|358.66|357.06|358.66|357.06|358.66|357.06|0
1644403520000|2022-02-09 10:45:20|358.56|356.96|358.47|356.87|358.56|356.96|358.47|356.87|0
1644403530000|2022-02-09 10:45:30|358.37|356.77|358.47|356.87|358.47|356.87|358.37|356.77|0
1644403540000|2022-02-09 10:45:40|358.37|356.77|358.37|356.77|358.37|356.77|358.37|356.77|0
1644403550000|2022-02-09 10:45:50|358.28|356.68|358.37|356.77|358.37|356.77|358.28|356.68|0
1644403560000|2022-02-09 10:46:00|358.47|356.87|358.47|356.87|358.47|356.87|358.47|356.87|0
1644403570000|2022-02-09 10:46:10|358.56|356.96|358.47|356.87|358.66|357.06|358.47|356.87|0
1644403580000|2022-02-09 10:46:20|358.56|356.96|358.56|356.96|358.56|356.96|358.47|356.87|0
1644403590000|2022-02-09 10:46:30|358.66|357.06|358.66|357.06|358.66|357.06|358.66|357.06|0
1644403600000|2022-02-09 10:46:40|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1644403610000|2022-02-09 10:46:50|358.66|357.06|358.66|357.06|358.66|357.06|358.66|357.06|0
1644403620000|2022-02-09 10:47:00|358.75|357.15|358.66|357.06|358.75|357.15|358.66|357.06|0
1644403630000|2022-02-09 10:47:10|358.56|356.96|358.56|356.96|358.56|356.96|358.56|356.96|0
1644403640000|2022-02-09 10:47:20|358.66|357.06|358.66|357.06|358.66|357.06|358.66|357.06|0
1644403650000|2022-02-09 10:47:30|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1644403660000|2022-02-09 10:47:40|358.66|357.06|358.66|357.06|358.66|357.06|358.66|357.06|0
1644403670000|2022-02-09 10:47:50|358.75|357.15|358.85|357.25|358.85|357.25|358.75|357.15|0
1644403680000|2022-02-09 10:48:00|358.66|357.06|358.85|357.25|358.85|357.25|358.66|357.06|0
1644403690000|2022-02-09 10:48:10|358.75|357.15|358.66|357.06|358.75|357.15|358.66|357.06|0
1644403700000|2022-02-09 10:48:20|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1644403710000|2022-02-09 10:48:30|358.66|357.06|358.75|357.15|358.75|357.15|358.66|357.06|0
1644403720000|2022-02-09 10:48:40|358.85|357.25|358.66|357.06|358.85|357.25|358.66|357.06|0
1644403730000|2022-02-09 10:48:50|358.75|357.15|358.75|357.15|358.75|357.15|358.75|357.15|0
1644403740000|2022-02-09 10:49:00|358.85|357.25|358.85|357.25|358.85|357.25|358.85|357.25|0
1644403750000|2022-02-09 10:49:10|359.04|357.44|358.85|357.25|359.04|357.44|358.85|357.25|0
1644403760000|2022-02-09 10:49:20|358.75|357.15|358.66|357.06|358.75|357.15|358.66|357.06|0
1644403780000|2022-02-09 10:49:40|358.37|356.77|358.37|356.77|358.37|356.77|358.18|356.58|0
1644403790000|2022-02-09 10:49:50|358.27|356.67|358.08|356.48|358.27|356.67|358.08|356.48|0
1644403800000|2022-02-09 10:50:00|357.7|356.1|357.89|356.29|357.89|356.29|357.7|356.1|0
1644403820000|2022-02-09 10:50:20|357.98|356.38|358.08|356.48|358.08|356.48|357.98|356.38|0
1644403840000|2022-02-09 10:50:40|357.89|356.29|357.89|356.29|357.89|356.29|357.89|356.29|0
1644403850000|2022-02-09 10:50:50|357.98|356.38|357.89|356.29|357.98|356.38|357.89|356.29|0
1644403860000|2022-02-09 10:51:00|358.08|356.48|358.08|356.48|358.08|356.48|358.08|356.48|0
1644403920000|2022-02-09 10:52:00|357.89|356.29|358.08|356.48|358.08|356.48|357.89|356.29|0
1644403930000|2022-02-09 10:52:10|358.27|356.67|358.08|356.48|358.27|356.67|358.08|356.48|0
1644403940000|2022-02-09 10:52:20|357.89|356.29|357.98|356.38|357.98|356.38|357.89|356.29|0
1644403950000|2022-02-09 10:52:30|358.08|356.48|358.08|356.48|358.08|356.48|358.08|356.48|0
1644403960000|2022-02-09 10:52:40|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1644403970000|2022-02-09 10:52:50|358.27|356.67|358.08|356.48|358.27|356.67|358.08|356.48|0
1644403980000|2022-02-09 10:53:00|358.75|357.15|358.65|357.05|358.75|357.15|358.65|357.05|0
1644403990000|2022-02-09 10:53:10|358.85|357.25|358.85|357.25|358.85|357.25|358.85|357.25|0
1644404000000|2022-02-09 10:53:20|358.94|357.34|358.94|357.34|358.94|357.34|358.94|357.34|0
1644404010000|2022-02-09 10:53:30|359.04|357.44|359.23|357.63|359.23|357.63|359.04|357.44|0
1644404020000|2022-02-09 10:53:40|359.04|357.44|359.23|357.63|359.23|357.63|359.04|357.44|0
1644404030000|2022-02-09 10:53:50|359.42|357.82|359.32|357.72|359.42|357.82|359.32|357.72|0
1644404040000|2022-02-09 10:54:00|359.23|357.63|359.23|357.63|359.23|357.63|359.13|357.53|0
1644404050000|2022-02-09 10:54:10|359.13|357.53|359.04|357.44|359.13|357.53|359.04|357.44|0
1644404060000|2022-02-09 10:54:20|359.13|357.53|359.13|357.53|359.13|357.53|359.13|357.53|0
1644404070000|2022-02-09 10:54:30|359.23|357.63|359.13|357.53|359.23|357.63|359.13|357.53|0
1644404080000|2022-02-09 10:54:40|359.23|357.63|359.04|357.44|359.23|357.63|359.04|357.44|0
1644404090000|2022-02-09 10:54:50|359.13|357.53|359.13|357.53|359.13|357.53|359.04|357.44|0
1644404100000|2022-02-09 10:55:00|359.04|357.44|359.13|357.53|359.13|357.53|359.04|357.44|0
1644404110000|2022-02-09 10:55:10|359.04|357.44|359.04|357.44|359.04|357.44|359.04|357.44|0
1644404120000|2022-02-09 10:55:20|358.84|357.24|358.84|357.24|358.84|357.24|358.84|357.24|0
1644404130000|2022-02-09 10:55:30|358.94|357.34|358.74|357.14|358.94|357.34|358.74|357.14|0
1644404140000|2022-02-09 10:55:40|358.84|357.24|359.04|357.44|359.04|357.44|358.84|357.24|0
1644404150000|2022-02-09 10:55:50|358.84|357.24|358.84|357.24|358.84|357.24|358.84|357.24|0
1644404170000|2022-02-09 10:56:10|359.04|357.44|359.23|357.63|359.23|357.63|359.04|357.44|0
1644404190000|2022-02-09 10:56:30|359.42|357.82|359.23|357.63|359.42|357.82|359.23|357.63|0
1644404220000|2022-02-09 10:57:00|359.13|357.53|359.13|357.53|359.13|357.53|359.13|357.53|0
1644404240000|2022-02-09 10:57:20|359.23|357.63|358.65|357.05|359.23|357.63|358.65|357.05|0
1644404260000|2022-02-09 10:57:40|358.55|356.95|358.55|356.95|358.55|356.95|358.55|356.95|0
1644404270000|2022-02-09 10:57:50|358.27|356.67|358.46|356.86|358.46|356.86|358.27|356.67|0
1644404280000|2022-02-09 10:58:00|358.65|357.05|358.55|356.95|358.65|357.05|358.55|356.95|0
1644404290000|2022-02-09 10:58:10|358.65|357.05|358.65|357.05|358.65|357.05|358.55|356.95|0
1644404300000|2022-02-09 10:58:20|358.46|356.86|358.46|356.86|358.46|356.86|358.27|356.67|0
1644404310000|2022-02-09 10:58:30|358.36|356.76|358.46|356.86|358.46|356.86|358.36|356.76|0
1644404320000|2022-02-09 10:58:40|358.65|357.05|358.74|357.14|358.74|357.14|358.65|357.05|0
1644404330000|2022-02-09 10:58:50|358.84|357.24|358.84|357.24|358.93|357.33|358.84|357.24|0
1644404340000|2022-02-09 10:59:00|358.93|357.33|359.03|357.43|359.03|357.43|358.93|357.33|0
1644404350000|2022-02-09 10:59:10|358.93|357.33|358.55|356.95|358.93|357.33|358.55|356.95|0
1644404360000|2022-02-09 10:59:20|358.36|356.76|358.08|356.48|358.36|356.76|358.08|356.48|0
1644404370000|2022-02-09 10:59:30|358.17|356.57|358.36|356.76|358.36|356.76|358.17|356.57|0
1644404380000|2022-02-09 10:59:40|358.27|356.67|358.46|356.86|358.46|356.86|358.27|356.67|0
1644404400000|2022-02-09 11:00:00|358.84|357.24|358.74|357.14|358.84|357.24|358.74|357.14|0
1644404410000|2022-02-09 11:00:10|358.65|357.05|358.74|357.14|358.84|357.24|358.65|357.05|0
1644404420000|2022-02-09 11:00:20|358.65|357.05|358.65|357.05|358.65|357.05|358.65|357.05|0
1644404430000|2022-02-09 11:00:30|358.46|356.86|358.65|357.05|358.65|357.05|358.46|356.86|0
1644404440000|2022-02-09 11:00:40|358.84|357.24|358.46|356.86|358.84|357.24|358.46|356.86|0
1644404450000|2022-02-09 11:00:50|358.36|356.76|358.36|356.76|358.36|356.76|358.36|356.76|0
1644404460000|2022-02-09 11:01:00|358.27|356.67|358.27|356.67|358.27|356.67|358.27|356.67|0
1644404470000|2022-02-09 11:01:10|358.46|356.86|358.36|356.76|358.46|356.86|358.36|356.76|0
1644404480000|2022-02-09 11:01:20|358.27|356.67|358.46|356.86|358.46|356.86|358.27|356.67|0
1644404490000|2022-02-09 11:01:30|358.36|356.76|358.36|356.76|358.36|356.76|358.36|356.76|0
1644404500000|2022-02-09 11:01:40|358.46|356.86|358.46|356.86|358.46|356.86|358.46|356.86|0
1644404510000|2022-02-09 11:01:50|358.27|356.67|358.27|356.67|358.27|356.67|358.27|356.67|0
1644404520000|2022-02-09 11:02:00|358.07|356.47|358.07|356.47|358.07|356.47|358.07|356.47|0
1644404530000|2022-02-09 11:02:10|357.88|356.28|358.07|356.47|358.07|356.47|357.88|356.28|0
1644404540000|2022-02-09 11:02:20|357.88|356.28|357.78|356.18|358.07|356.47|357.78|356.18|0
1644404550000|2022-02-09 11:02:30|357.88|356.28|357.78|356.18|357.88|356.28|357.69|356.09|0
1644404560000|2022-02-09 11:02:40|357.69|356.09|357.69|356.09|357.69|356.09|357.69|356.09|0
1644404570000|2022-02-09 11:02:50|357.5|355.9|357.5|355.9|357.5|355.9|357.5|355.9|0
1644404580000|2022-02-09 11:03:00|357.69|356.09|357.88|356.28|358.07|356.47|357.69|356.09|0
1644404590000|2022-02-09 11:03:10|357.69|356.09|357.88|356.28|357.88|356.28|357.69|356.09|0
1644404610000|2022-02-09 11:03:30|357.78|356.18|357.78|356.18|357.78|356.18|357.78|356.18|0
1644404620000|2022-02-09 11:03:40|358.07|356.47|357.97|356.37|358.07|356.47|357.97|356.37|0
1644404630000|2022-02-09 11:03:50|357.88|356.28|358.07|356.47|358.07|356.47|357.88|356.28|0
1644404640000|2022-02-09 11:04:00|357.97|356.37|357.69|356.09|358.07|356.47|357.69|356.09|0
1644404650000|2022-02-09 11:04:10|357.78|356.18|357.78|356.18|357.78|356.18|357.78|356.18|0
1644404660000|2022-02-09 11:04:20|357.69|356.09|357.4|355.8|357.69|356.09|357.4|355.8|0
1644404670000|2022-02-09 11:04:30|357.31|355.71|357.31|355.71|357.5|355.9|357.31|355.71|0
1644404680000|2022-02-09 11:04:40|357.21|355.61|357.31|355.71|357.31|355.71|357.12|355.52|0
1644404690000|2022-02-09 11:04:50|357.21|355.61|357.12|355.52|357.21|355.61|357.12|355.52|0
1644404700000|2022-02-09 11:05:00|357.31|355.71|357.12|355.52|357.31|355.71|357.12|355.52|0
1644404710000|2022-02-09 11:05:10|357.02|355.42|356.92|355.32|357.12|355.52|356.92|355.32|0
1644404720000|2022-02-09 11:05:20|357.21|355.61|357.31|355.71|357.31|355.71|357.21|355.61|0
1644404730000|2022-02-09 11:05:30|356.92|355.32|357.02|355.42|357.12|355.52|356.92|355.32|0
1644404740000|2022-02-09 11:05:40|357.12|355.52|357.12|355.52|357.12|355.52|357.12|355.52|0
1644404750000|2022-02-09 11:05:50|356.92|355.32|356.92|355.32|356.92|355.32|356.92|355.32|0
1644404760000|2022-02-09 11:06:00|356.73|355.13|356.54|354.94|356.83|355.23|356.54|354.94|0
1644404770000|2022-02-09 11:06:10|356.73|355.13|356.73|355.13|356.73|355.13|356.73|355.13|0
1644404780000|2022-02-09 11:06:20|356.92|355.32|356.54|354.94|356.92|355.32|356.54|354.94|0
1644404790000|2022-02-09 11:06:30|356.35|354.75|355.97|354.37|356.35|354.75|355.97|354.37|0
1644404800000|2022-02-09 11:06:40|355.87|354.27|355.97|354.37|355.97|354.37|355.87|354.27|0
1644404810000|2022-02-09 11:06:50|356.06|354.46|355.97|354.37|356.06|354.46|355.97|354.37|0
1644404820000|2022-02-09 11:07:00|355.78|354.18|355.87|354.27|355.87|354.27|355.78|354.18|0
1644404830000|2022-02-09 11:07:10|355.97|354.37|355.97|354.37|355.97|354.37|355.78|354.18|0
1644404850000|2022-02-09 11:07:30|355.78|354.18|356.35|354.75|356.35|354.75|355.78|354.18|0
1644404860000|2022-02-09 11:07:40|356.54|354.94|356.35|354.75|356.54|354.94|356.35|354.75|0
1644404870000|2022-02-09 11:07:50|356.92|355.32|356.92|355.32|356.92|355.32|356.92|355.32|0
1644404880000|2022-02-09 11:08:00|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1644404890000|2022-02-09 11:08:10|356.92|355.32|356.92|355.32|357.11|355.51|356.92|355.32|0
1644404900000|2022-02-09 11:08:20|357.11|355.51|356.54|354.94|357.11|355.51|356.54|354.94|0
1644404910000|2022-02-09 11:08:30|356.73|355.13|356.73|355.13|356.73|355.13|356.73|355.13|0
1644404920000|2022-02-09 11:08:40|356.92|355.32|356.92|355.32|356.92|355.32|356.92|355.32|0
1644404930000|2022-02-09 11:08:50|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1644404940000|2022-02-09 11:09:00|357.01|355.41|357.11|355.51|357.11|355.51|357.01|355.41|0
1644404950000|2022-02-09 11:09:10|356.92|355.32|357.01|355.41|357.01|355.41|356.92|355.32|0
1644404960000|2022-02-09 11:09:20|356.92|355.32|357.11|355.51|357.11|355.51|356.92|355.32|0
1644404970000|2022-02-09 11:09:30|357.3|355.7|357.3|355.7|357.49|355.89|357.3|355.7|0
1644405000000|2022-02-09 11:10:00|357.11|355.51|357.3|355.7|357.3|355.7|357.11|355.51|0
1644405010000|2022-02-09 11:10:10|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1644405020000|2022-02-09 11:10:20|357.39|355.79|357.39|355.79|357.39|355.79|357.39|355.79|0
1644405030000|2022-02-09 11:10:30|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1644405070000|2022-02-09 11:11:10|357.68|356.08|357.49|355.89|357.68|356.08|357.49|355.89|0
1644405080000|2022-02-09 11:11:20|357.68|356.08|357.49|355.89|357.68|356.08|357.49|355.89|0
1644405090000|2022-02-09 11:11:30|357.59|355.99|357.49|355.89|357.59|355.99|357.49|355.89|0
1644405100000|2022-02-09 11:11:40|357.3|355.7|357.49|355.89|357.49|355.89|357.3|355.7|0
1644405110000|2022-02-09 11:11:50|357.68|356.08|357.88|356.28|357.88|356.28|357.68|356.08|0
1644405130000|2022-02-09 11:12:10|357.78|356.18|357.78|356.18|357.88|356.28|357.68|356.08|0
1644405140000|2022-02-09 11:12:20|357.68|356.08|357.49|355.89|357.68|356.08|357.49|355.89|0
1644405160000|2022-02-09 11:12:40|357.58|355.98|357.49|355.89|357.58|355.98|357.3|355.7|0
1644405180000|2022-02-09 11:13:00|357.39|355.79|357.49|355.89|357.49|355.89|357.39|355.79|0
1644405200000|2022-02-09 11:13:20|357.68|356.08|357.77|356.17|357.77|356.17|357.68|356.08|0
1644405210000|2022-02-09 11:13:30|357.68|356.08|357.58|355.98|357.68|356.08|357.58|355.98|0
1644405220000|2022-02-09 11:13:40|357.68|356.08|357.68|356.08|357.87|356.27|357.68|356.08|0
1644405230000|2022-02-09 11:13:50|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1644405250000|2022-02-09 11:14:10|357.68|356.08|357.68|356.08|357.68|356.08|357.68|356.08|0
1644405260000|2022-02-09 11:14:20|357.49|355.89|356.92|355.32|357.49|355.89|356.92|355.32|0
1644405270000|2022-02-09 11:14:30|356.82|355.22|356.82|355.22|356.82|355.22|356.82|355.22|0
1644405280000|2022-02-09 11:14:40|356.92|355.32|357.01|355.41|357.01|355.41|356.92|355.32|0
1644405290000|2022-02-09 11:14:50|357.11|355.51|357.01|355.41|357.11|355.51|357.01|355.41|0
1644405300000|2022-02-09 11:15:00|356.92|355.32|356.73|355.13|356.92|355.32|356.73|355.13|0
1644405310000|2022-02-09 11:15:10|356.82|355.22|357.2|355.6|357.2|355.6|356.82|355.22|0
1644405320000|2022-02-09 11:15:20|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1644405330000|2022-02-09 11:15:30|357.2|355.6|357.11|355.51|357.2|355.6|357.11|355.51|0
1644405340000|2022-02-09 11:15:40|357.3|355.7|357.68|356.08|357.68|356.08|357.3|355.7|0
1644405350000|2022-02-09 11:15:50|357.87|356.27|357.68|356.08|357.87|356.27|357.68|356.08|0
1644405360000|2022-02-09 11:16:00|357.87|356.27|357.87|356.27|357.87|356.27|357.87|356.27|0
1644405370000|2022-02-09 11:16:10|358.25|356.65|358.16|356.56|358.25|356.65|358.16|356.56|0
1644405380000|2022-02-09 11:16:20|358.25|356.65|358.25|356.65|358.25|356.65|358.06|356.46|0
1644405400000|2022-02-09 11:16:40|358.45|356.85|358.25|356.65|358.45|356.85|358.25|356.65|0
1644405410000|2022-02-09 11:16:50|358.45|356.85|358.45|356.85|358.45|356.85|358.45|356.85|0
1644405420000|2022-02-09 11:17:00|358.64|357.04|358.54|356.94|358.83|357.23|358.54|356.94|0
1644405430000|2022-02-09 11:17:10|358.45|356.85|358.64|357.04|358.73|357.13|358.45|356.85|0
1644405440000|2022-02-09 11:17:20|358.25|356.65|358.54|356.94|358.54|356.94|358.25|356.65|0
1644405450000|2022-02-09 11:17:30|358.45|356.85|358.73|357.13|358.73|357.13|358.45|356.85|0
1644405460000|2022-02-09 11:17:40|358.64|357.04|358.25|356.65|358.64|357.04|358.25|356.65|0
1644405470000|2022-02-09 11:17:50|358.44|356.84|358.44|356.84|358.44|356.84|358.35|356.75|0
1644405480000|2022-02-09 11:18:00|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1644405490000|2022-02-09 11:18:10|358.15|356.55|358.35|356.75|358.35|356.75|358.15|356.55|0
1644405500000|2022-02-09 11:18:20|358.44|356.84|358.34|356.74|358.44|356.84|358.34|356.74|0
1644405510000|2022-02-09 11:18:30|358.54|356.94|358.64|357.04|358.64|357.04|358.54|356.94|0
1644405520000|2022-02-09 11:18:40|358.34|356.74|358.34|356.74|358.44|356.84|358.34|356.74|0
1644405530000|2022-02-09 11:18:50|358.44|356.84|358.44|356.84|358.44|356.84|358.44|356.84|0
1644405540000|2022-02-09 11:19:00|358.64|357.04|358.64|357.04|358.64|357.04|358.44|356.84|0
1644405550000|2022-02-09 11:19:10|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1644405560000|2022-02-09 11:19:20|358.44|356.84|358.64|357.04|358.64|357.04|358.44|356.84|0
1644405570000|2022-02-09 11:19:30|358.63|357.03|358.63|357.03|358.63|357.03|358.63|357.03|0
1644405580000|2022-02-09 11:19:40|358.44|356.84|358.34|356.74|358.44|356.84|358.34|356.74|0
1644405590000|2022-02-09 11:19:50|358.44|356.84|358.34|356.74|358.44|356.84|358.25|356.65|0
1644405600000|2022-02-09 11:20:00|358.44|356.84|358.25|356.65|358.44|356.84|358.25|356.65|0
1644405610000|2022-02-09 11:20:10|358.15|356.55|358.15|356.55|358.15|356.55|358.06|356.46|0
1644405620000|2022-02-09 11:20:20|358.25|356.65|358.25|356.65|358.25|356.65|358.15|356.55|0
1644405630000|2022-02-09 11:20:30|358.06|356.46|358.15|356.55|358.15|356.55|358.06|356.46|0
1644405640000|2022-02-09 11:20:40|358.06|356.46|358.06|356.46|358.06|356.46|358.06|356.46|0
1644405650000|2022-02-09 11:20:50|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1644405660000|2022-02-09 11:21:00|358.06|356.46|358.06|356.46|358.06|356.46|358.06|356.46|0
1644405680000|2022-02-09 11:21:20|358.15|356.55|358.06|356.46|358.15|356.55|358.06|356.46|0
1644405690000|2022-02-09 11:21:30|358.25|356.65|358.25|356.65|358.25|356.65|358.15|356.55|0
1644405710000|2022-02-09 11:21:50|358.06|356.46|358.06|356.46|358.06|356.46|358.06|356.46|0
1644405730000|2022-02-09 11:22:10|357.87|356.27|357.96|356.36|357.96|356.36|357.87|356.27|0
1644405740000|2022-02-09 11:22:20|357.87|356.27|357.87|356.27|357.96|356.36|357.87|356.27|0
1644405750000|2022-02-09 11:22:30|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1644405760000|2022-02-09 11:22:40|358.06|356.46|358.25|356.65|358.25|356.65|358.06|356.46|0
1644405780000|2022-02-09 11:23:00|358.06|356.46|358.06|356.46|358.06|356.46|358.06|356.46|0
1644405810000|2022-02-09 11:23:30|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1644405820000|2022-02-09 11:23:40|358.06|356.46|358.06|356.46|358.15|356.55|358.06|356.46|0
1644405830000|2022-02-09 11:23:50|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1644405840000|2022-02-09 11:24:00|357.87|356.27|357.68|356.08|357.87|356.27|357.68|356.08|0
1644405860000|2022-02-09 11:24:20|357.58|355.98|357.58|355.98|357.58|355.98|357.48|355.88|0
1644405870000|2022-02-09 11:24:30|357.48|355.88|357.38|355.78|357.58|355.98|357.38|355.78|0
1644405880000|2022-02-09 11:24:40|357.48|355.88|357.48|355.88|357.48|355.88|357.48|355.88|0
1644405900000|2022-02-09 11:25:00|357.29|355.69|357.48|355.88|357.48|355.88|357.29|355.69|0
1644405910000|2022-02-09 11:25:10|357.38|355.78|357.67|356.07|357.67|356.07|357.38|355.78|0
1644405920000|2022-02-09 11:25:20|357.48|355.88|357.57|355.97|357.57|355.97|357.48|355.88|0
1644405930000|2022-02-09 11:25:30|357.67|356.07|357.57|355.97|357.67|356.07|357.48|355.88|0
1644405940000|2022-02-09 11:25:40|357.48|355.88|357.48|355.88|357.48|355.88|357.48|355.88|0
1644405950000|2022-02-09 11:25:50|357.38|355.78|357.48|355.88|357.48|355.88|357.38|355.78|0
1644405960000|2022-02-09 11:26:00|357.29|355.69|357.38|355.78|357.38|355.78|357.29|355.69|0
1644405970000|2022-02-09 11:26:10|357.48|355.88|357.48|355.88|357.48|355.88|357.29|355.69|0
1644405980000|2022-02-09 11:26:20|357.38|355.78|357.48|355.88|357.48|355.88|357.38|355.78|0
1644406000000|2022-02-09 11:26:40|357.38|355.78|357.29|355.69|357.38|355.78|357.29|355.69|0
1644406010000|2022-02-09 11:26:50|357.38|355.78|357.48|355.88|357.48|355.88|357.38|355.78|0
1644406020000|2022-02-09 11:27:00|357.67|356.07|357.48|355.88|357.67|356.07|357.48|355.88|0
1644406030000|2022-02-09 11:27:10|357.38|355.78|357.29|355.69|357.38|355.78|357.29|355.69|0
1644406040000|2022-02-09 11:27:20|357.38|355.78|357.48|355.88|357.48|355.88|357.38|355.78|0
1644406050000|2022-02-09 11:27:30|357.57|355.97|357.57|355.97|357.57|355.97|357.57|355.97|0
1644406060000|2022-02-09 11:27:40|357.48|355.88|357.48|355.88|357.57|355.97|357.48|355.88|0
1644406070000|2022-02-09 11:27:50|357.57|355.97|357.57|355.97|357.57|355.97|357.48|355.88|0
1644406080000|2022-02-09 11:28:00|357.67|356.07|357.67|356.07|357.67|356.07|357.67|356.07|0
1644406100000|2022-02-09 11:28:20|357.48|355.88|357.48|355.88|357.48|355.88|357.48|355.88|0
1644406130000|2022-02-09 11:28:50|357.67|356.07|357.48|355.88|357.67|356.07|357.48|355.88|0
1644406150000|2022-02-09 11:29:10|357.57|355.97|357.48|355.88|357.57|355.97|357.48|355.88|0
1644406160000|2022-02-09 11:29:20|357.67|356.07|357.57|355.97|357.67|356.07|357.57|355.97|0
1644406170000|2022-02-09 11:29:30|357.67|356.07|357.48|355.88|357.67|356.07|357.48|355.88|0
1644406180000|2022-02-09 11:29:40|357.38|355.78|357.38|355.78|357.38|355.78|357.38|355.78|0
1644406190000|2022-02-09 11:29:50|357.29|355.69|357.29|355.69|357.29|355.69|357.29|355.69|0
1644406200000|2022-02-09 11:30:00|357.48|355.88|357.48|355.88|357.57|355.97|357.48|355.88|0
1644406210000|2022-02-09 11:30:10|357.38|355.78|357.29|355.69|357.48|355.88|357.29|355.69|0
1644406220000|2022-02-09 11:30:20|357.38|355.78|357.1|355.5|357.38|355.78|357.1|355.5|0
1644406240000|2022-02-09 11:30:40|356.91|355.31|357.1|355.5|357.1|355.5|356.91|355.31|0
1644406250000|2022-02-09 11:30:50|357|355.4|356.91|355.31|357.1|355.5|356.91|355.31|0
1644406260000|2022-02-09 11:31:00|357|355.4|357.1|355.5|357.1|355.5|357|355.4|0
1644406280000|2022-02-09 11:31:20|356.91|355.31|357.1|355.5|357.1|355.5|356.91|355.31|0
1644406310000|2022-02-09 11:31:50|356.91|355.31|357.1|355.5|357.1|355.5|356.91|355.31|0
1644406320000|2022-02-09 11:32:00|358.43|356.83|358.24|356.64|358.63|357.03|358.24|356.64|0
1644406330000|2022-02-09 11:32:10|358.14|356.54|358.05|356.45|358.14|356.54|358.05|356.45|0
1644406340000|2022-02-09 11:32:20|357.95|356.35|357.95|356.35|358.05|356.45|357.95|356.35|0
1644406350000|2022-02-09 11:32:30|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1644406360000|2022-02-09 11:32:40|357.95|356.35|358.05|356.45|358.05|356.45|357.95|356.35|0
1644406370000|2022-02-09 11:32:50|358.14|356.54|358.05|356.45|358.14|356.54|358.05|356.45|0
1644406380000|2022-02-09 11:33:00|357.86|356.26|357.95|356.35|357.95|356.35|357.86|356.26|0
1644406390000|2022-02-09 11:33:10|358.05|356.45|357.95|356.35|358.05|356.45|357.95|356.35|0
1644406400000|2022-02-09 11:33:20|358.05|356.45|357.95|356.35|358.05|356.45|357.95|356.35|0
1644406410000|2022-02-09 11:33:30|358.05|356.45|357.86|356.26|358.05|356.45|357.86|356.26|0
1644406420000|2022-02-09 11:33:40|358.05|356.45|358.05|356.45|358.14|356.54|358.05|356.45|0
1644406430000|2022-02-09 11:33:50|358.24|356.64|358.24|356.64|358.24|356.64|358.24|356.64|0
1644406440000|2022-02-09 11:34:00|358.05|356.45|358.24|356.64|358.24|356.64|358.05|356.45|0
1644406460000|2022-02-09 11:34:20|358.14|356.54|358.14|356.54|358.14|356.54|358.14|356.54|0
1644406470000|2022-02-09 11:34:30|358.24|356.64|358.05|356.45|358.24|356.64|358.05|356.45|0
1644406480000|2022-02-09 11:34:40|358.14|356.54|358.43|356.83|358.43|356.83|358.14|356.54|0
1644406490000|2022-02-09 11:34:50|358.33|356.73|358.24|356.64|358.33|356.73|358.24|356.64|0
1644406500000|2022-02-09 11:35:00|357.86|356.26|357.86|356.26|357.95|356.35|357.86|356.26|0
1644406520000|2022-02-09 11:35:20|357.76|356.16|357.76|356.16|357.86|356.26|357.76|356.16|0
1644406530000|2022-02-09 11:35:30|357.95|356.35|357.95|356.35|357.95|356.35|357.95|356.35|0
1644406540000|2022-02-09 11:35:40|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1644406550000|2022-02-09 11:35:50|357.95|356.35|358.05|356.45|358.05|356.45|357.86|356.26|0
1644406560000|2022-02-09 11:36:00|357.95|356.35|357.95|356.35|357.95|356.35|357.86|356.26|0
1644406570000|2022-02-09 11:36:10|358.05|356.45|357.86|356.26|358.05|356.45|357.76|356.16|0
1644406580000|2022-02-09 11:36:20|357.67|356.07|358.05|356.45|358.05|356.45|357.67|356.07|0
1644406590000|2022-02-09 11:36:30|357.86|356.26|357.86|356.26|357.86|356.26|357.86|356.26|0
1644406600000|2022-02-09 11:36:40|358.05|356.45|357.95|356.35|358.05|356.45|357.95|356.35|0
1644406610000|2022-02-09 11:36:50|357.86|356.26|357.95|356.35|358.05|356.45|357.86|356.26|0
1644406620000|2022-02-09 11:37:00|357.86|356.26|357.95|356.35|358.05|356.45|357.86|356.26|0
1644406630000|2022-02-09 11:37:10|357.86|356.26|357.95|356.35|358.05|356.45|357.86|356.26|0
1644406640000|2022-02-09 11:37:20|358.05|356.45|357.86|356.26|358.05|356.45|357.86|356.26|0
1644406680000|2022-02-09 11:38:00|357.95|356.35|357.95|356.35|357.95|356.35|357.95|356.35|0
1644406690000|2022-02-09 11:38:10|357.86|356.26|357.86|356.26|357.86|356.26|357.86|356.26|0
1644406710000|2022-02-09 11:38:30|357.95|356.35|357.86|356.26|357.95|356.35|357.86|356.26|0
1644406720000|2022-02-09 11:38:40|357.66|356.06|357.76|356.16|357.86|356.26|357.66|356.06|0
1644406730000|2022-02-09 11:38:50|357.66|356.06|357.66|356.06|357.66|356.06|357.66|356.06|0
1644406740000|2022-02-09 11:39:00|357.76|356.16|357.86|356.26|357.86|356.26|357.66|356.06|0
1644406750000|2022-02-09 11:39:10|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1644406760000|2022-02-09 11:39:20|357.85|356.25|358.05|356.45|358.05|356.45|357.85|356.25|0
1644406780000|2022-02-09 11:39:40|358.14|356.54|357.95|356.35|358.14|356.54|357.95|356.35|0
1644406790000|2022-02-09 11:39:50|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1644406800000|2022-02-09 11:40:00|357.95|356.35|357.85|356.25|357.95|356.35|357.85|356.25|0
1644406810000|2022-02-09 11:40:10|357.75|356.15|357.85|356.25|357.85|356.25|357.75|356.15|0
1644406820000|2022-02-09 11:40:20|357.75|356.15|357.75|356.15|357.75|356.15|357.75|356.15|0
1644406830000|2022-02-09 11:40:30|357.85|356.25|357.85|356.25|357.85|356.25|357.75|356.15|0
1644406840000|2022-02-09 11:40:40|357.75|356.15|357.75|356.15|357.75|356.15|357.75|356.15|0
1644406850000|2022-02-09 11:40:50|357.85|356.25|357.85|356.25|357.85|356.25|357.85|356.25|0
1644406870000|2022-02-09 11:41:10|358.04|356.44|358.24|356.64|358.24|356.64|358.04|356.44|0
1644406880000|2022-02-09 11:41:20|358.43|356.83|358.43|356.83|358.43|356.83|358.43|356.83|0
1644406900000|2022-02-09 11:41:40|358.33|356.73|358.43|356.83|358.43|356.83|358.33|356.73|0
1644406920000|2022-02-09 11:42:00|358.62|357.02|358.43|356.83|358.62|357.02|358.43|356.83|0
1644406930000|2022-02-09 11:42:10|358.52|356.92|358.43|356.83|358.52|356.92|358.43|356.83|0
1644406960000|2022-02-09 11:42:40|358.62|357.02|358.62|357.02|358.62|357.02|358.62|357.02|0
1644407000000|2022-02-09 11:43:20|358.71|357.11|358.71|357.11|358.71|357.11|358.71|357.11|0
1644407010000|2022-02-09 11:43:30|358.62|357.02|358.62|357.02|358.62|357.02|358.62|357.02|0
1644407020000|2022-02-09 11:43:40|358.71|357.11|358.81|357.21|358.81|357.21|358.71|357.11|0
1644407030000|2022-02-09 11:43:50|359|357.4|359|357.4|359|357.4|359|357.4|0
1644407040000|2022-02-09 11:44:00|358.9|357.3|358.81|357.21|359|357.4|358.81|357.21|0
1644407050000|2022-02-09 11:44:10|359|357.4|359.19|357.59|359.19|357.59|359|357.4|0
1644407060000|2022-02-09 11:44:20|359.09|357.49|359.09|357.49|359.09|357.49|359.09|357.49|0
1644407070000|2022-02-09 11:44:30|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1644407080000|2022-02-09 11:44:40|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1644407100000|2022-02-09 11:45:00|359.28|357.68|359.38|357.78|359.38|357.78|359.28|357.68|0
1644407110000|2022-02-09 11:45:10|359.28|357.68|359.38|357.78|359.38|357.78|359.28|357.68|0
1644407130000|2022-02-09 11:45:30|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1644407140000|2022-02-09 11:45:40|359.09|357.49|359.09|357.49|359.09|357.49|359.09|357.49|0
1644407150000|2022-02-09 11:45:50|359.19|357.59|359.09|357.49|359.19|357.59|359.09|357.49|0
1644407160000|2022-02-09 11:46:00|359.19|357.59|359|357.4|359.19|357.59|359|357.4|0
1644407170000|2022-02-09 11:46:10|358.81|357.21|358.9|357.3|358.9|357.3|358.81|357.21|0
1644407180000|2022-02-09 11:46:20|359|357.4|359|357.4|359|357.4|359|357.4|0
1644407190000|2022-02-09 11:46:30|358.81|357.21|358.81|357.21|358.81|357.21|358.81|357.21|0
1644407200000|2022-02-09 11:46:40|358.61|357.01|358.71|357.11|358.71|357.11|358.61|357.01|0
1644407220000|2022-02-09 11:47:00|358.61|357.01|358.71|357.11|358.71|357.11|358.61|357.01|0
1644407230000|2022-02-09 11:47:10|358.81|357.21|359|357.4|359|357.4|358.81|357.21|0
1644407240000|2022-02-09 11:47:20|358.9|357.3|358.81|357.21|358.9|357.3|358.81|357.21|0
1644407250000|2022-02-09 11:47:30|358.61|357.01|358.81|357.21|358.81|357.21|358.61|357.01|0
1644407260000|2022-02-09 11:47:40|358.71|357.11|358.71|357.11|358.71|357.11|358.71|357.11|0
1644407280000|2022-02-09 11:48:00|358.81|357.21|358.9|357.3|358.9|357.3|358.71|357.11|0
1644407290000|2022-02-09 11:48:10|359|357.4|359.19|357.59|359.19|357.59|359|357.4|0
1644407310000|2022-02-09 11:48:30|359.38|357.78|359|357.4|359.38|357.78|359|357.4|0
1644407320000|2022-02-09 11:48:40|358.61|357.01|358.7|357.1|358.7|357.1|358.61|357.01|0
1644407330000|2022-02-09 11:48:50|358.8|357.2|358.8|357.2|358.8|357.2|358.8|357.2|0
1644407360000|2022-02-09 11:49:20|358.9|357.3|358.8|357.2|358.9|357.3|358.8|357.2|0
1644407400000|2022-02-09 11:50:00|359|357.4|358.99|357.39|359|357.4|358.99|357.39|0
1644407410000|2022-02-09 11:50:10|358.9|357.3|358.9|357.3|358.9|357.3|358.9|357.3|0
1644407420000|2022-02-09 11:50:20|358.8|357.2|358.99|357.39|358.99|357.39|358.8|357.2|0
1644407430000|2022-02-09 11:50:30|358.8|357.2|358.8|357.2|358.8|357.2|358.8|357.2|0
1644407460000|2022-02-09 11:51:00|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1644407480000|2022-02-09 11:51:20|359.19|357.59|359.19|357.59|359.19|357.59|359.19|357.59|0
1644407490000|2022-02-09 11:51:30|359.38|357.78|359.19|357.59|359.38|357.78|359.19|357.59|0
1644407500000|2022-02-09 11:51:40|359.28|357.68|359.09|357.49|359.28|357.68|358.99|357.39|0
1644407510000|2022-02-09 11:51:50|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1644407530000|2022-02-09 11:52:10|359.28|357.68|359.18|357.58|359.28|357.68|359.18|357.58|0
1644407550000|2022-02-09 11:52:30|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1644407560000|2022-02-09 11:52:40|359.18|357.58|359.18|357.58|359.18|357.58|359.08|357.48|0
1644407580000|2022-02-09 11:53:00|358.99|357.39|358.8|357.2|358.99|357.39|358.8|357.2|0
1644407590000|2022-02-09 11:53:10|358.61|357.01|358.8|357.2|358.8|357.2|358.61|357.01|0
1644407600000|2022-02-09 11:53:20|358.89|357.29|358.89|357.29|358.89|357.29|358.89|357.29|0
1644407610000|2022-02-09 11:53:30|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1644407630000|2022-02-09 11:53:50|359.08|357.48|359.08|357.48|359.08|357.48|358.99|357.39|0
1644407640000|2022-02-09 11:54:00|358.99|357.39|359.38|357.78|359.57|357.97|358.99|357.39|0
1644407650000|2022-02-09 11:54:10|359.47|357.87|359.47|357.87|359.47|357.87|359.47|357.87|0
1644407660000|2022-02-09 11:54:20|359.57|357.97|359.76|358.16|359.76|358.16|359.57|357.97|0
1644407670000|2022-02-09 11:54:30|359.66|358.06|359.76|358.16|359.76|358.16|359.66|358.06|0
1644407680000|2022-02-09 11:54:40|359.66|358.06|359.95|358.35|359.95|358.35|359.66|358.06|0
1644407690000|2022-02-09 11:54:50|360.14|358.54|360.14|358.54|360.14|358.54|360.14|358.54|0
1644407700000|2022-02-09 11:55:00|359.95|358.35|359.57|357.97|359.95|358.35|359.57|357.97|0
1644407710000|2022-02-09 11:55:10|359.66|358.06|359.85|358.25|359.85|358.25|359.66|358.06|0
1644407720000|2022-02-09 11:55:20|359.95|358.35|359.95|358.35|359.95|358.35|359.95|358.35|0
1644407730000|2022-02-09 11:55:30|360.14|358.54|360.91|359.31|360.91|359.31|360.14|358.54|0
1644407740000|2022-02-09 11:55:40|361.1|359.5|361.19|359.59|361.19|359.59|361|359.4|0
1644407750000|2022-02-09 11:55:50|361.29|359.69|361.1|359.5|361.29|359.69|361.1|359.5|0
1644407760000|2022-02-09 11:56:00|360.91|359.31|360.91|359.31|360.91|359.31|360.81|359.21|0
1644407770000|2022-02-09 11:56:10|360.72|359.12|360.72|359.12|360.72|359.12|360.72|359.12|0
1644407780000|2022-02-09 11:56:20|360.52|358.92|360.52|358.92|360.52|358.92|360.52|358.92|0
1644407790000|2022-02-09 11:56:30|360.62|359.02|360.72|359.12|360.72|359.12|360.62|359.02|0
1644407800000|2022-02-09 11:56:40|360.91|359.31|361.1|359.5|361.1|359.5|360.91|359.31|0
1644407810000|2022-02-09 11:56:50|360.91|359.31|360.91|359.31|360.91|359.31|360.91|359.31|0
1644407820000|2022-02-09 11:57:00|360.81|359.21|361.1|359.5|361.1|359.5|360.81|359.21|0
1644407830000|2022-02-09 11:57:10|361.19|359.59|361.1|359.5|361.29|359.69|361.1|359.5|0
1644407840000|2022-02-09 11:57:20|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1644407850000|2022-02-09 11:57:30|361.48|359.88|360.91|359.31|361.48|359.88|360.91|359.31|0
1644407860000|2022-02-09 11:57:40|361|359.4|360.91|359.31|361|359.4|360.91|359.31|0
1644407870000|2022-02-09 11:57:50|360.81|359.21|360.81|359.21|360.81|359.21|360.81|359.21|0
1644407880000|2022-02-09 11:58:00|360.71|359.11|360.81|359.21|360.91|359.31|360.71|359.11|0
1644407890000|2022-02-09 11:58:10|360.91|359.31|360.91|359.31|360.91|359.31|360.91|359.31|0
1644407900000|2022-02-09 11:58:20|361.1|359.5|360.91|359.31|361.1|359.5|360.91|359.31|0
1644407910000|2022-02-09 11:58:30|360.71|359.11|360.81|359.21|360.81|359.21|360.71|359.11|0
1644407920000|2022-02-09 11:58:40|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1644407950000|2022-02-09 11:59:10|360.81|359.21|360.81|359.21|360.91|359.31|360.81|359.21|0
1644407960000|2022-02-09 11:59:20|360.71|359.11|360.81|359.21|360.81|359.21|360.71|359.11|0
1644407970000|2022-02-09 11:59:30|360.71|359.11|360.52|358.92|360.71|359.11|360.52|358.92|0
1644407980000|2022-02-09 11:59:40|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1644407990000|2022-02-09 11:59:50|360.52|358.92|360.52|358.92|360.52|358.92|360.52|358.92|0
1644408010000|2022-02-09 12:00:10|360.71|359.11|360.71|359.11|360.9|359.3|360.71|359.11|0
1644408020000|2022-02-09 12:00:20|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1644408040000|2022-02-09 12:00:40|360.8|359.2|360.8|359.2|360.8|359.2|360.8|359.2|0
1644408050000|2022-02-09 12:00:50|360.9|359.3|361.1|359.5|361.1|359.5|360.71|359.11|0
1644408060000|2022-02-09 12:01:00|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1644408070000|2022-02-09 12:01:10|361|359.4|360.9|359.3|361|359.4|360.9|359.3|0
1644408090000|2022-02-09 12:01:30|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1644408100000|2022-02-09 12:01:40|360.52|358.92|360.52|358.92|360.71|359.11|360.52|358.92|0
1644408110000|2022-02-09 12:01:50|360.71|359.11|360.71|359.11|360.71|359.11|360.71|359.11|0
1644408130000|2022-02-09 12:02:10|360.61|359.01|360.52|358.92|360.71|359.11|360.52|358.92|0
1644408140000|2022-02-09 12:02:20|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1644408150000|2022-02-09 12:02:30|360.52|358.92|360.33|358.73|360.52|358.92|360.33|358.73|0
1644408160000|2022-02-09 12:02:40|360.52|358.92|360.52|358.92|360.52|358.92|360.52|358.92|0
1644408170000|2022-02-09 12:02:50|360.71|359.11|360.52|358.92|360.71|359.11|360.52|358.92|0
1644408180000|2022-02-09 12:03:00|360.33|358.73|360.33|358.73|360.33|358.73|360.33|358.73|0
1644408200000|2022-02-09 12:03:20|360.13|358.53|360.13|358.53|360.13|358.53|360.13|358.53|0
1644408210000|2022-02-09 12:03:30|360.03|358.43|360.03|358.43|360.03|358.43|359.94|358.34|0
1644408220000|2022-02-09 12:03:40|359.94|358.34|360.03|358.43|360.03|358.43|359.94|358.34|0
1644408230000|2022-02-09 12:03:50|360.13|358.53|360.33|358.73|360.33|358.73|360.13|358.53|0
1644408240000|2022-02-09 12:04:00|360.52|358.92|360.61|359.01|360.61|359.01|360.52|358.92|0
1644408250000|2022-02-09 12:04:10|360.71|359.11|361.29|359.69|361.29|359.69|360.71|359.11|0
1644408260000|2022-02-09 12:04:20|361.09|359.49|362.63|361.03|362.63|361.03|361.09|359.49|0
1644408270000|2022-02-09 12:04:30|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1644408280000|2022-02-09 12:04:40|362.25|360.65|362.25|360.65|362.25|360.65|362.05|360.45|0
1644408290000|2022-02-09 12:04:50|362.05|360.45|362.05|360.45|362.05|360.45|362.05|360.45|0
1644408300000|2022-02-09 12:05:00|361.86|360.26|361.86|360.26|361.86|360.26|361.86|360.26|0
1644408310000|2022-02-09 12:05:10|361.67|360.07|361.67|360.07|361.67|360.07|361.67|360.07|0
1644408320000|2022-02-09 12:05:20|361.86|360.26|361.86|360.26|361.86|360.26|361.67|360.07|0
1644408330000|2022-02-09 12:05:30|362.05|360.45|362.05|360.45|362.14|360.54|362.05|360.45|0
1644408340000|2022-02-09 12:05:40|361.86|360.26|361.86|360.26|361.86|360.26|361.86|360.26|0
1644408350000|2022-02-09 12:05:50|361.67|360.07|361.86|360.26|361.86|360.26|361.67|360.07|0
1644408360000|2022-02-09 12:06:00|362.24|360.64|362.05|360.45|362.24|360.64|362.05|360.45|0
1644408370000|2022-02-09 12:06:10|362.24|360.64|362.05|360.45|362.24|360.64|362.05|360.45|0
1644408380000|2022-02-09 12:06:20|361.86|360.26|362.05|360.45|362.05|360.45|361.86|360.26|0
1644408390000|2022-02-09 12:06:30|362.24|360.64|362.24|360.64|362.24|360.64|362.24|360.64|0
1644408400000|2022-02-09 12:06:40|362.05|360.45|361.95|360.35|362.05|360.45|361.95|360.35|0
1644408410000|2022-02-09 12:06:50|361.86|360.26|361.86|360.26|362.05|360.45|361.86|360.26|0
1644408440000|2022-02-09 12:07:20|361.67|360.07|361.86|360.26|361.86|360.26|361.67|360.07|0
1644408450000|2022-02-09 12:07:30|362.05|360.45|362.05|360.45|362.05|360.45|362.05|360.45|0
1644408460000|2022-02-09 12:07:40|362.24|360.64|362.44|360.84|362.44|360.84|362.24|360.64|0
1644408470000|2022-02-09 12:07:50|362.24|360.64|362.44|360.84|362.44|360.84|362.24|360.64|0
1644408480000|2022-02-09 12:08:00|362.24|360.64|362.24|360.64|362.24|360.64|362.24|360.64|0
1644408490000|2022-02-09 12:08:10|362.05|360.45|362.05|360.45|362.05|360.45|362.05|360.45|0
1644408500000|2022-02-09 12:08:20|361.86|360.26|361.86|360.26|361.86|360.26|361.86|360.26|0
1644408510000|2022-02-09 12:08:30|362.05|360.45|361.86|360.26|362.05|360.45|361.86|360.26|0
1644408520000|2022-02-09 12:08:40|362.05|360.45|362.05|360.45|362.14|360.54|361.86|360.26|0
1644408530000|2022-02-09 12:08:50|362.14|360.54|362.24|360.64|362.24|360.64|362.05|360.45|0
1644408540000|2022-02-09 12:09:00|362.05|360.45|362.14|360.54|362.14|360.54|362.05|360.45|0
1644408550000|2022-02-09 12:09:10|362.43|360.83|362.82|361.22|362.82|361.22|362.43|360.83|0
1644408560000|2022-02-09 12:09:20|362.63|361.03|362.82|361.22|362.82|361.22|362.63|361.03|0
1644408570000|2022-02-09 12:09:30|362.91|361.31|362.91|361.31|362.91|361.31|362.91|361.31|0
1644408580000|2022-02-09 12:09:40|363.01|361.41|363.1|361.5|363.2|361.6|363.01|361.41|0
1644408590000|2022-02-09 12:09:50|363.2|361.6|363.2|361.6|363.2|361.6|363.2|361.6|0
1644408600000|2022-02-09 12:10:00|363.4|361.8|363.59|361.99|363.59|361.99|363.4|361.8|0
1644408610000|2022-02-09 12:10:10|363.78|362.18|363.59|361.99|363.78|362.18|363.59|361.99|0
1644408620000|2022-02-09 12:10:20|363.68|362.08|363.78|362.18|363.87|362.27|363.68|362.08|0
1644408630000|2022-02-09 12:10:30|363.97|362.37|364.17|362.57|364.45|362.85|363.97|362.37|0
1644408640000|2022-02-09 12:10:40|364.26|362.66|364.55|362.95|364.55|362.95|364.26|362.66|0
1644408650000|2022-02-09 12:10:50|364.74|363.14|364.74|363.14|364.74|363.14|364.74|363.14|0
1644408660000|2022-02-09 12:11:00|364.94|363.34|364.94|363.34|364.94|363.34|364.74|363.14|0
1644408670000|2022-02-09 12:11:10|364.84|363.24|364.74|363.14|364.84|363.24|364.55|362.95|0
1644408680000|2022-02-09 12:11:20|364.64|363.04|364.74|363.14|364.84|363.24|364.64|363.04|0
1644408690000|2022-02-09 12:11:30|364.55|362.95|364.55|362.95|364.55|362.95|364.55|362.95|0
1644408700000|2022-02-09 12:11:40|364.36|362.76|364.36|362.76|364.36|362.76|364.36|362.76|0
1644408710000|2022-02-09 12:11:50|364.16|362.56|364.16|362.56|364.16|362.56|364.16|362.56|0
1644408720000|2022-02-09 12:12:00|363.97|362.37|363.97|362.37|364.16|362.56|363.97|362.37|0
1644408730000|2022-02-09 12:12:10|364.16|362.56|364.26|362.66|364.26|362.66|364.16|362.56|0
1644408740000|2022-02-09 12:12:20|364.16|362.56|364.16|362.56|364.16|362.56|364.16|362.56|0
1644408750000|2022-02-09 12:12:30|363.78|362.18|363.97|362.37|364.16|362.56|363.78|362.18|0
1644408760000|2022-02-09 12:12:40|363.78|362.18|363.78|362.18|363.78|362.18|363.78|362.18|0
1644408770000|2022-02-09 12:12:50|363.68|362.08|363.97|362.37|363.97|362.37|363.68|362.08|0
1644408780000|2022-02-09 12:13:00|363.78|362.18|363.78|362.18|363.87|362.27|363.78|362.18|0
1644408790000|2022-02-09 12:13:10|363.97|362.37|363.97|362.37|363.97|362.37|363.97|362.37|0
1644408800000|2022-02-09 12:13:20|364.16|362.56|364.16|362.56|364.16|362.56|364.16|362.56|0
1644408810000|2022-02-09 12:13:30|363.97|362.37|363.97|362.37|363.97|362.37|363.97|362.37|0
1644408820000|2022-02-09 12:13:40|364.16|362.56|363.97|362.37|364.16|362.56|363.97|362.37|0
1644408840000|2022-02-09 12:14:00|363.78|362.18|363.97|362.37|363.97|362.37|363.78|362.18|0
1644408890000|2022-02-09 12:14:50|363.78|362.18|363.78|362.18|363.78|362.18|363.78|362.18|0
1644408920000|2022-02-09 12:15:20|363.58|361.98|363.78|362.18|363.78|362.18|363.58|361.98|0
1644408930000|2022-02-09 12:15:30|363.58|361.98|363.39|361.79|363.58|361.98|363.39|361.79|0
1644408940000|2022-02-09 12:15:40|363.2|361.6|362.81|361.21|363.2|361.6|362.81|361.21|0
1644408950000|2022-02-09 12:15:50|363.01|361.41|363.01|361.41|363.01|361.41|362.81|361.21|0
1644408960000|2022-02-09 12:16:00|362.81|361.21|362.62|361.02|362.81|361.21|362.62|361.02|0
1644408980000|2022-02-09 12:16:20|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1644408990000|2022-02-09 12:16:30|363.01|361.41|363.01|361.41|363.01|361.41|363.01|361.41|0
1644409000000|2022-02-09 12:16:40|363.2|361.6|363.2|361.6|363.2|361.6|363.2|361.6|0
1644409010000|2022-02-09 12:16:50|363.01|361.41|363.01|361.41|363.2|361.6|363.01|361.41|0
1644409030000|2022-02-09 12:17:10|363.1|361.5|363.2|361.6|363.2|361.6|363.1|361.5|0
1644409040000|2022-02-09 12:17:20|363.01|361.41|363.01|361.41|363.01|361.41|363.01|361.41|0
1644409050000|2022-02-09 12:17:30|363.2|361.6|363.2|361.6|363.39|361.79|363.2|361.6|0
1644409060000|2022-02-09 12:17:40|363.39|361.79|363.39|361.79|363.39|361.79|363.39|361.79|0
1644409080000|2022-02-09 12:18:00|363.58|361.98|363.58|361.98|363.58|361.98|363.58|361.98|0
1644409090000|2022-02-09 12:18:10|363.67|362.07|363.77|362.17|363.77|362.17|363.67|362.07|0
1644409100000|2022-02-09 12:18:20|363.58|361.98|363.67|362.07|363.67|362.07|363.58|361.98|0
1644409110000|2022-02-09 12:18:30|363.77|362.17|363.87|362.27|363.87|362.27|363.77|362.17|0
1644409120000|2022-02-09 12:18:40|363.97|362.37|363.77|362.17|363.97|362.37|363.77|362.17|0
1644409130000|2022-02-09 12:18:50|363.87|362.27|363.87|362.27|363.87|362.27|363.77|362.17|0
1644409140000|2022-02-09 12:19:00|363.77|362.17|363.77|362.17|363.97|362.37|363.77|362.17|0
1644409150000|2022-02-09 12:19:10|363.39|361.79|363.58|361.98|363.58|361.98|363.39|361.79|0
1644409170000|2022-02-09 12:19:30|363.39|361.79|363.39|361.79|363.39|361.79|363.39|361.79|0
1644409180000|2022-02-09 12:19:40|363.58|361.98|363.29|361.69|363.58|361.98|363.29|361.69|0
1644409190000|2022-02-09 12:19:50|363|361.4|363|361.4|363|361.4|363|361.4|0
1644409200000|2022-02-09 12:20:00|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1644409210000|2022-02-09 12:20:10|362.62|361.02|362.62|361.02|362.62|361.02|362.62|361.02|0
1644409220000|2022-02-09 12:20:20|362.52|360.92|362.43|360.83|362.62|361.02|362.43|360.83|0
1644409230000|2022-02-09 12:20:30|362.52|360.92|362.43|360.83|362.52|360.92|362.43|360.83|0
1644409240000|2022-02-09 12:20:40|362.33|360.73|362.23|360.63|362.43|360.83|362.23|360.63|0
1644409250000|2022-02-09 12:20:50|362.43|360.83|362.23|360.63|362.43|360.83|362.23|360.63|0
1644409260000|2022-02-09 12:21:00|362.43|360.83|362.62|361.02|362.81|361.21|362.43|360.83|0
1644409270000|2022-02-09 12:21:10|362.81|361.21|362.62|361.02|362.81|361.21|362.62|361.02|0
1644409280000|2022-02-09 12:21:20|362.43|360.83|362.43|360.83|362.43|360.83|362.43|360.83|0
1644409290000|2022-02-09 12:21:30|362.52|360.92|362.43|360.83|362.52|360.92|362.43|360.83|0
1644409300000|2022-02-09 12:21:40|362.33|360.73|362.42|360.82|362.42|360.82|362.33|360.73|0
1644409320000|2022-02-09 12:22:00|362.52|360.92|362.62|361.02|362.62|361.02|362.52|360.92|0
1644409330000|2022-02-09 12:22:10|362.42|360.82|362.62|361.02|362.81|361.21|362.42|360.82|0
1644409340000|2022-02-09 12:22:20|362.71|361.11|362.81|361.21|362.81|361.21|362.71|361.11|0
1644409350000|2022-02-09 12:22:30|362.62|361.02|362.42|360.82|362.62|361.02|362.42|360.82|0
1644409360000|2022-02-09 12:22:40|362.62|361.02|362.62|361.02|362.62|361.02|362.62|361.02|0
1644409370000|2022-02-09 12:22:50|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1644409380000|2022-02-09 12:23:00|362.62|361.02|362.81|361.21|362.81|361.21|362.42|360.82|0
1644409390000|2022-02-09 12:23:10|362.71|361.11|362.71|361.11|362.71|361.11|362.62|361.02|0
1644409400000|2022-02-09 12:23:20|363|361.4|362.81|361.21|363|361.4|362.81|361.21|0
1644409410000|2022-02-09 12:23:30|363|361.4|363.19|361.59|363.19|361.59|363|361.4|0
1644409430000|2022-02-09 12:23:50|363.29|361.69|363.19|361.59|363.39|361.79|363.19|361.59|0
1644409440000|2022-02-09 12:24:00|363|361.4|363.19|361.59|363.19|361.59|363|361.4|0
1644409450000|2022-02-09 12:24:10|363|361.4|363|361.4|363|361.4|363|361.4|0
1644409470000|2022-02-09 12:24:30|362.9|361.3|362.9|361.3|362.9|361.3|362.9|361.3|0
1644409480000|2022-02-09 12:24:40|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1644409520000|2022-02-09 12:25:20|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1644409530000|2022-02-09 12:25:30|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1644409540000|2022-02-09 12:25:40|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1644409550000|2022-02-09 12:25:50|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1644409560000|2022-02-09 12:26:00|362.71|361.11|362.61|361.01|362.71|361.11|362.61|361.01|0
1644409570000|2022-02-09 12:26:10|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1644409590000|2022-02-09 12:26:30|362.61|361.01|362.81|361.21|362.81|361.21|362.61|361.01|0
1644409600000|2022-02-09 12:26:40|363|361.4|363.19|361.59|363.19|361.59|363|361.4|0
1644409610000|2022-02-09 12:26:50|363|361.4|363.19|361.59|363.19|361.59|363|361.4|0
1644409630000|2022-02-09 12:27:10|363.09|361.49|363.09|361.49|363.19|361.59|363.09|361.49|0
1644409640000|2022-02-09 12:27:20|363|361.4|363|361.4|363|361.4|363|361.4|0
1644409650000|2022-02-09 12:27:30|362.81|361.21|362.61|361.01|362.81|361.21|362.61|361.01|0
1644409660000|2022-02-09 12:27:40|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1644409670000|2022-02-09 12:27:50|363|361.4|363|361.4|363|361.4|363|361.4|0
1644409690000|2022-02-09 12:28:10|363.19|361.59|363.19|361.59|363.38|361.78|363.19|361.59|0
1644409700000|2022-02-09 12:28:20|363.57|361.97|363.57|361.97|363.57|361.97|363.57|361.97|0
1644409710000|2022-02-09 12:28:30|363.19|361.59|363.19|361.59|363.19|361.59|363.19|361.59|0
1644409720000|2022-02-09 12:28:40|363|361.4|363|361.4|363|361.4|363|361.4|0
1644409730000|2022-02-09 12:28:50|362.8|361.2|362.8|361.2|363|361.4|362.8|361.2|0
1644409740000|2022-02-09 12:29:00|362.9|361.3|362.8|361.2|362.9|361.3|362.8|361.2|0
1644409750000|2022-02-09 12:29:10|362.61|361.01|362.51|360.91|362.61|361.01|362.51|360.91|0
1644409760000|2022-02-09 12:29:20|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1644409770000|2022-02-09 12:29:30|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1644409780000|2022-02-09 12:29:40|362.51|360.91|362.51|360.91|362.51|360.91|362.51|360.91|0
1644409790000|2022-02-09 12:29:50|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1644409800000|2022-02-09 12:30:00|362.8|361.2|362.8|361.2|362.8|361.2|362.8|361.2|0
1644409810000|2022-02-09 12:30:10|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1644409820000|2022-02-09 12:30:20|362.8|361.2|362.61|361.01|362.8|361.2|362.61|361.01|0
1644409850000|2022-02-09 12:30:50|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1644409860000|2022-02-09 12:31:00|362.23|360.63|362.03|360.43|362.23|360.63|362.03|360.43|0
1644409870000|2022-02-09 12:31:10|362.23|360.63|362.8|361.2|362.8|361.2|362.23|360.63|0
1644409880000|2022-02-09 12:31:20|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1644409890000|2022-02-09 12:31:30|362.32|360.72|362.23|360.63|362.32|360.72|362.23|360.63|0
1644409900000|2022-02-09 12:31:40|362.42|360.82|362.42|360.82|362.42|360.82|362.23|360.63|0
1644409920000|2022-02-09 12:32:00|362.51|360.91|362.42|360.82|362.51|360.91|362.23|360.63|0
1644409940000|2022-02-09 12:32:20|362.61|361.01|362.51|360.91|362.61|361.01|362.51|360.91|0
1644409950000|2022-02-09 12:32:30|362.61|361.01|362.42|360.82|362.61|361.01|362.42|360.82|0
1644409960000|2022-02-09 12:32:40|362.03|360.43|362.22|360.62|362.22|360.62|362.03|360.43|0
1644409970000|2022-02-09 12:32:50|362.03|360.43|362.03|360.43|362.03|360.43|362.03|360.43|0
1644409990000|2022-02-09 12:33:10|361.84|360.24|362.22|360.62|362.22|360.62|361.84|360.24|0
1644410010000|2022-02-09 12:33:30|362.12|360.52|362.03|360.43|362.12|360.52|362.03|360.43|0
1644410030000|2022-02-09 12:33:50|362.22|360.62|362.22|360.62|362.22|360.62|362.22|360.62|0
1644410040000|2022-02-09 12:34:00|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1644410060000|2022-02-09 12:34:20|362.61|361.01|362.42|360.82|362.61|361.01|362.42|360.82|0
1644410070000|2022-02-09 12:34:30|362.22|360.62|362.03|360.43|362.22|360.62|362.03|360.43|0
1644410080000|2022-02-09 12:34:40|362.22|360.62|362.22|360.62|362.22|360.62|362.22|360.62|0
1644410090000|2022-02-09 12:34:50|362.12|360.52|362.12|360.52|362.12|360.52|362.12|360.52|0
1644410100000|2022-02-09 12:35:00|362.22|360.62|362.32|360.72|362.32|360.72|362.22|360.62|0
1644410110000|2022-02-09 12:35:10|362.51|360.91|362.51|360.91|362.51|360.91|362.42|360.82|0
1644410120000|2022-02-09 12:35:20|362.41|360.81|362.61|361.01|362.61|361.01|362.41|360.81|0
1644410130000|2022-02-09 12:35:30|362.41|360.81|362.51|360.91|362.51|360.91|362.41|360.81|0
1644410140000|2022-02-09 12:35:40|362.41|360.81|362.41|360.81|362.41|360.81|362.41|360.81|0
1644410150000|2022-02-09 12:35:50|362.22|360.62|362.22|360.62|362.22|360.62|362.22|360.62|0
1644410160000|2022-02-09 12:36:00|362.41|360.81|362.41|360.81|362.41|360.81|362.31|360.71|0
1644410170000|2022-02-09 12:36:10|362.31|360.71|362.22|360.62|362.31|360.71|362.22|360.62|0
1644410180000|2022-02-09 12:36:20|362.03|360.43|362.03|360.43|362.03|360.43|362.03|360.43|0
1644410190000|2022-02-09 12:36:30|361.84|360.24|361.84|360.24|361.84|360.24|361.84|360.24|0
1644410200000|2022-02-09 12:36:40|361.65|360.05|361.65|360.05|361.65|360.05|361.65|360.05|0
1644410210000|2022-02-09 12:36:50|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1644410220000|2022-02-09 12:37:00|361.55|359.95|361.07|359.47|361.64|360.04|361.07|359.47|0
1644410230000|2022-02-09 12:37:10|361.26|359.66|361.45|359.85|361.45|359.85|361.26|359.66|0
1644410250000|2022-02-09 12:37:30|361.26|359.66|361.07|359.47|361.26|359.66|361.07|359.47|0
1644410260000|2022-02-09 12:37:40|360.97|359.37|360.97|359.37|360.97|359.37|360.97|359.37|0
1644410270000|2022-02-09 12:37:50|361.07|359.47|361.07|359.47|361.07|359.47|361.07|359.47|0
1644410280000|2022-02-09 12:38:00|360.97|359.37|360.88|359.28|361.07|359.47|360.88|359.28|0
1644410290000|2022-02-09 12:38:10|361.07|359.47|360.68|359.08|361.07|359.47|360.68|359.08|0
1644410300000|2022-02-09 12:38:20|360.49|358.89|360.49|358.89|360.49|358.89|360.49|358.89|0
1644410310000|2022-02-09 12:38:30|360.68|359.08|360.68|359.08|360.68|359.08|360.68|359.08|0
1644410330000|2022-02-09 12:38:50|360.58|358.98|360.68|359.08|360.68|359.08|360.58|358.98|0
1644410340000|2022-02-09 12:39:00|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1644410350000|2022-02-09 12:39:10|361.07|359.47|360.88|359.28|361.07|359.47|360.88|359.28|0
1644410380000|2022-02-09 12:39:40|360.87|359.27|360.87|359.27|360.87|359.27|360.87|359.27|0
1644410390000|2022-02-09 12:39:50|361.07|359.47|361.07|359.47|361.07|359.47|361.07|359.47|0
1644410410000|2022-02-09 12:40:10|360.97|359.37|361.26|359.66|361.26|359.66|360.97|359.37|0
1644410420000|2022-02-09 12:40:20|361.35|359.75|361.35|359.75|361.35|359.75|361.35|359.75|0
1644410430000|2022-02-09 12:40:30|361.45|359.85|361.64|360.04|361.64|360.04|361.45|359.85|0
1644410440000|2022-02-09 12:40:40|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1644410450000|2022-02-09 12:40:50|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1644410460000|2022-02-09 12:41:00|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1644410470000|2022-02-09 12:41:10|361.54|359.94|361.54|359.94|361.54|359.94|361.54|359.94|0
1644410480000|2022-02-09 12:41:20|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1644410490000|2022-02-09 12:41:30|361.54|359.94|361.64|360.04|361.64|360.04|361.54|359.94|0
1644410500000|2022-02-09 12:41:40|361.83|360.23|361.83|360.23|361.83|360.23|361.83|360.23|0
1644410510000|2022-02-09 12:41:50|361.64|360.04|361.83|360.23|361.83|360.23|361.64|360.04|0
1644410520000|2022-02-09 12:42:00|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1644410530000|2022-02-09 12:42:10|361.83|360.23|361.64|360.04|361.83|360.23|361.64|360.04|0
1644410560000|2022-02-09 12:42:40|361.26|359.66|361.45|359.85|361.45|359.85|361.26|359.66|0
1644410580000|2022-02-09 12:43:00|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1644410600000|2022-02-09 12:43:20|361.83|360.23|361.64|360.04|361.83|360.23|361.64|360.04|0
1644410610000|2022-02-09 12:43:30|361.83|360.23|361.64|360.04|361.83|360.23|361.64|360.04|0
1644410620000|2022-02-09 12:43:40|361.83|360.23|361.83|360.23|361.83|360.23|361.83|360.23|0
1644410630000|2022-02-09 12:43:50|361.64|360.04|361.64|360.04|361.83|360.23|361.64|360.04|0
1644410640000|2022-02-09 12:44:00|361.83|360.23|361.83|360.23|361.83|360.23|361.83|360.23|0
1644410650000|2022-02-09 12:44:10|362.02|360.42|361.83|360.23|362.02|360.42|361.83|360.23|0
1644410660000|2022-02-09 12:44:20|361.92|360.32|361.92|360.32|361.92|360.32|361.92|360.32|0
1644410670000|2022-02-09 12:44:30|361.83|360.23|361.83|360.23|361.83|360.23|361.83|360.23|0
1644410680000|2022-02-09 12:44:40|362.02|360.42|362.02|360.42|362.02|360.42|362.02|360.42|0
1644410690000|2022-02-09 12:44:50|362.41|360.81|362.41|360.81|362.41|360.81|362.41|360.81|0
1644410700000|2022-02-09 12:45:00|362.12|360.52|362.22|360.62|362.22|360.62|362.02|360.42|0
1644410710000|2022-02-09 12:45:10|362.41|360.81|362.41|360.81|362.41|360.81|362.22|360.62|0
1644410720000|2022-02-09 12:45:20|362.6|361|362.79|361.19|362.79|361.19|362.6|361|0
1644410730000|2022-02-09 12:45:30|362.6|361|362.6|361|362.6|361|362.6|361|0
1644410740000|2022-02-09 12:45:40|362.79|361.19|362.98|361.38|362.98|361.38|362.79|361.19|0
1644410750000|2022-02-09 12:45:50|362.79|361.19|362.98|361.38|362.98|361.38|362.79|361.19|0
1644410760000|2022-02-09 12:46:00|362.79|361.19|362.98|361.38|362.98|361.38|362.79|361.19|0
1644410770000|2022-02-09 12:46:10|362.79|361.19|362.98|361.38|362.98|361.38|362.79|361.19|0
1644410790000|2022-02-09 12:46:30|362.79|361.19|362.79|361.19|362.79|361.19|362.79|361.19|0
1644410800000|2022-02-09 12:46:40|362.98|361.38|362.98|361.38|362.98|361.38|362.98|361.38|0
1644410820000|2022-02-09 12:47:00|362.88|361.28|362.79|361.19|362.88|361.28|362.79|361.19|0
1644410830000|2022-02-09 12:47:10|362.98|361.38|363.08|361.48|363.08|361.48|362.98|361.38|0
1644410840000|2022-02-09 12:47:20|363.18|361.58|363.18|361.58|363.18|361.58|363.18|361.58|0
1644410850000|2022-02-09 12:47:30|363.37|361.77|363.37|361.77|363.37|361.77|363.37|361.77|0
1644410860000|2022-02-09 12:47:40|363.18|361.58|363.18|361.58|363.18|361.58|363.18|361.58|0
1644410870000|2022-02-09 12:47:50|363.17|361.57|363.17|361.57|363.17|361.57|363.17|361.57|0
1644410890000|2022-02-09 12:48:10|363.07|361.47|362.98|361.38|363.07|361.47|362.98|361.38|0
1644410900000|2022-02-09 12:48:20|363.07|361.47|363.37|361.77|363.37|361.77|363.07|361.47|0
1644410910000|2022-02-09 12:48:30|363.56|361.96|363.56|361.96|363.56|361.96|363.56|361.96|0
1644410940000|2022-02-09 12:49:00|363.37|361.77|363.37|361.77|363.37|361.77|363.37|361.77|0
1644410950000|2022-02-09 12:49:10|363.27|361.67|363.27|361.67|363.27|361.67|363.27|361.67|0
1644410960000|2022-02-09 12:49:20|363.17|361.57|363.17|361.57|363.37|361.77|363.17|361.57|0
1644411000000|2022-02-09 12:50:00|362.98|361.38|362.98|361.38|362.98|361.38|362.98|361.38|0
1644411010000|2022-02-09 12:50:10|363.17|361.57|363.17|361.57|363.17|361.57|363.17|361.57|0
1644411020000|2022-02-09 12:50:20|362.98|361.38|362.98|361.38|362.98|361.38|362.98|361.38|0
1644411030000|2022-02-09 12:50:30|363.07|361.47|362.98|361.38|363.07|361.47|362.98|361.38|0
1644411040000|2022-02-09 12:50:40|363.17|361.57|362.98|361.38|363.17|361.57|362.98|361.38|0
1644411050000|2022-02-09 12:50:50|362.79|361.19|362.79|361.19|362.79|361.19|362.79|361.19|0
1644411060000|2022-02-09 12:51:00|362.98|361.38|362.98|361.38|362.98|361.38|362.98|361.38|0
1644411070000|2022-02-09 12:51:10|363.17|361.57|363.17|361.57|363.17|361.57|363.17|361.57|0
1644411110000|2022-02-09 12:51:50|362.98|361.38|362.98|361.38|362.98|361.38|362.98|361.38|0
1644411120000|2022-02-09 12:52:00|363.17|361.57|362.98|361.38|363.17|361.57|362.98|361.38|0
1644411130000|2022-02-09 12:52:10|362.59|360.99|362.59|360.99|362.59|360.99|362.59|360.99|0
1644411140000|2022-02-09 12:52:20|362.79|361.19|362.79|361.19|362.79|361.19|362.79|361.19|0
1644411160000|2022-02-09 12:52:40|362.98|361.38|362.98|361.38|362.98|361.38|362.98|361.38|0
1644411170000|2022-02-09 12:52:50|362.79|361.19|362.79|361.19|362.79|361.19|362.79|361.19|0
1644411180000|2022-02-09 12:53:00|362.88|361.28|362.98|361.38|362.98|361.38|362.88|361.28|0
1644411210000|2022-02-09 12:53:30|363.56|361.96|363.56|361.96|363.56|361.96|363.56|361.96|0
1644411220000|2022-02-09 12:53:40|363.75|362.15|363.75|362.15|363.75|362.15|363.75|362.15|0
1644411230000|2022-02-09 12:53:50|363.65|362.05|363.56|361.96|363.75|362.15|363.56|361.96|0
1644411240000|2022-02-09 12:54:00|363.75|362.15|363.56|361.96|363.75|362.15|363.56|361.96|0
1644411250000|2022-02-09 12:54:10|363.65|362.05|363.56|361.96|363.65|362.05|363.56|361.96|0
1644411270000|2022-02-09 12:54:30|363.36|361.76|363.55|361.95|363.55|361.95|363.36|361.76|0
1644411280000|2022-02-09 12:54:40|363.36|361.76|363.17|361.57|363.36|361.76|363.17|361.57|0
1644411290000|2022-02-09 12:54:50|363.36|361.76|363.36|361.76|363.36|361.76|363.36|361.76|0
1644411300000|2022-02-09 12:55:00|363.17|361.57|363.36|361.76|363.36|361.76|363.17|361.57|0
1644411310000|2022-02-09 12:55:10|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1644411360000|2022-02-09 12:56:00|363.75|362.15|363.75|362.15|363.75|362.15|363.75|362.15|0
1644411370000|2022-02-09 12:56:10|363.55|361.95|363.75|362.15|363.75|362.15|363.55|361.95|0
1644411380000|2022-02-09 12:56:20|363.94|362.34|363.94|362.34|363.94|362.34|363.94|362.34|0
1644411400000|2022-02-09 12:56:40|363.75|362.15|363.65|362.05|363.75|362.15|363.65|362.05|0
1644411410000|2022-02-09 12:56:50|363.75|362.15|363.84|362.24|363.84|362.24|363.75|362.15|0
1644411420000|2022-02-09 12:57:00|364.13|362.53|364.13|362.53|364.13|362.53|364.13|362.53|0
1644411470000|2022-02-09 12:57:50|364.32|362.72|364.71|363.11|364.71|363.11|364.32|362.72|0
1644411480000|2022-02-09 12:58:00|364.99|363.39|365.09|363.49|365.09|363.49|364.99|363.39|0
1644411490000|2022-02-09 12:58:10|364.9|363.3|364.71|363.11|364.9|363.3|364.71|363.11|0
1644411500000|2022-02-09 12:58:20|364.52|362.92|364.32|362.72|364.71|363.11|364.32|362.72|0
1644411510000|2022-02-09 12:58:30|364.13|362.53|364.13|362.53|364.32|362.72|364.13|362.53|0
1644411520000|2022-02-09 12:58:40|363.94|362.34|364.13|362.53|364.13|362.53|363.94|362.34|0
1644411530000|2022-02-09 12:58:50|363.94|362.34|363.94|362.34|363.94|362.34|363.94|362.34|0
1644411540000|2022-02-09 12:59:00|363.74|362.14|363.74|362.14|363.74|362.14|363.74|362.14|0
1644411550000|2022-02-09 12:59:10|363.55|361.95|363.74|362.14|363.74|362.14|363.55|361.95|0
1644411560000|2022-02-09 12:59:20|363.64|362.04|363.45|361.85|363.64|362.04|363.45|361.85|0
1644411570000|2022-02-09 12:59:30|363.55|361.95|363.45|361.85|363.55|361.95|363.45|361.85|0
1644411580000|2022-02-09 12:59:40|363.55|361.95|363.55|361.95|363.55|361.95|363.45|361.85|0
1644411590000|2022-02-09 12:59:50|363.45|361.85|363.74|362.14|363.74|362.14|363.45|361.85|0
1644411600000|2022-02-09 13:00:00|363.84|362.24|364.13|362.53|364.13|362.53|363.84|362.24|0
1644411610000|2022-02-09 13:00:10|363.94|362.34|363.94|362.34|363.94|362.34|363.94|362.34|0
1644411620000|2022-02-09 13:00:20|364.13|362.53|364.13|362.53|364.51|362.91|364.13|362.53|0
1644411630000|2022-02-09 13:00:30|363.94|362.34|363.94|362.34|363.94|362.34|363.94|362.34|0
1644411650000|2022-02-09 13:00:50|362.2|360.6|362.2|360.6|362.2|360.6|362.2|360.6|0
1644411660000|2022-02-09 13:01:00|362.4|360.8|362.4|360.8|362.59|360.99|362.4|360.8|0
1644411670000|2022-02-09 13:01:10|362.59|360.99|362.97|361.37|362.97|361.37|362.59|360.99|0
1644411680000|2022-02-09 13:01:20|363.16|361.56|363.16|361.56|363.16|361.56|363.16|361.56|0
1644411690000|2022-02-09 13:01:30|362.97|361.37|362.97|361.37|362.97|361.37|362.78|361.18|0
1644411700000|2022-02-09 13:01:40|363.16|361.56|363.16|361.56|363.16|361.56|362.97|361.37|0
1644411710000|2022-02-09 13:01:50|363.36|361.76|363.36|361.76|363.36|361.76|363.36|361.76|0
1644411720000|2022-02-09 13:02:00|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1644411730000|2022-02-09 13:02:10|363.74|362.14|363.74|362.14|363.74|362.14|363.74|362.14|0
1644411740000|2022-02-09 13:02:20|363.55|361.95|363.74|362.14|363.93|362.33|363.55|361.95|0
1644411750000|2022-02-09 13:02:30|363.93|362.33|364.13|362.53|364.13|362.53|363.93|362.33|0
1644411760000|2022-02-09 13:02:40|363.93|362.33|363.93|362.33|363.93|362.33|363.93|362.33|0
1644411770000|2022-02-09 13:02:50|364.13|362.53|364.13|362.53|364.13|362.53|364.13|362.53|0
1644411790000|2022-02-09 13:03:10|364.32|362.72|364.13|362.53|364.32|362.72|364.13|362.53|0
1644411810000|2022-02-09 13:03:30|363.93|362.33|364.32|362.72|364.32|362.72|363.93|362.33|0
1644411820000|2022-02-09 13:03:40|364.22|362.62|364.22|362.62|364.22|362.62|364.22|362.62|0
1644411830000|2022-02-09 13:03:50|364.13|362.53|364.13|362.53|364.32|362.72|364.13|362.53|0
1644411840000|2022-02-09 13:04:00|363.93|362.33|363.93|362.33|363.93|362.33|363.93|362.33|0
1644411850000|2022-02-09 13:04:10|363.55|361.95|363.74|362.14|363.74|362.14|363.55|361.95|0
1644411860000|2022-02-09 13:04:20|363.55|361.95|363.74|362.14|363.74|362.14|363.55|361.95|0
1644411870000|2022-02-09 13:04:30|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1644411880000|2022-02-09 13:04:40|363.45|361.85|363.55|361.95|363.55|361.95|363.45|361.85|0
1644411890000|2022-02-09 13:04:50|363.35|361.75|363.35|361.75|363.35|361.75|363.35|361.75|0
1644411900000|2022-02-09 13:05:00|363.16|361.56|363.16|361.56|363.35|361.75|363.16|361.56|0
1644411910000|2022-02-09 13:05:10|363.25|361.65|363.35|361.75|363.35|361.75|363.25|361.65|0
1644411920000|2022-02-09 13:05:20|363.16|361.56|363.55|361.95|363.55|361.95|363.16|361.56|0
1644411940000|2022-02-09 13:05:40|363.74|362.14|363.74|362.14|363.74|362.14|363.74|362.14|0
1644411950000|2022-02-09 13:05:50|363.83|362.23|363.74|362.14|363.83|362.23|363.74|362.14|0
1644411960000|2022-02-09 13:06:00|363.83|362.23|363.93|362.33|363.93|362.33|363.83|362.23|0
1644411970000|2022-02-09 13:06:10|363.74|362.14|363.74|362.14|363.74|362.14|363.74|362.14|0
1644411980000|2022-02-09 13:06:20|363.93|362.33|363.93|362.33|363.93|362.33|363.93|362.33|0
1644411990000|2022-02-09 13:06:30|364.12|362.52|364.12|362.52|364.12|362.52|364.12|362.52|0
1644412010000|2022-02-09 13:06:50|364.32|362.72|364.32|362.72|364.32|362.72|364.32|362.72|0
1644412020000|2022-02-09 13:07:00|364.51|362.91|364.32|362.72|364.51|362.91|364.32|362.72|0
1644412030000|2022-02-09 13:07:10|364.51|362.91|364.51|362.91|364.51|362.91|364.51|362.91|0
1644412040000|2022-02-09 13:07:20|364.7|363.1|364.51|362.91|364.7|363.1|364.51|362.91|0
1644412050000|2022-02-09 13:07:30|364.41|362.81|364.32|362.72|364.41|362.81|364.32|362.72|0
1644412060000|2022-02-09 13:07:40|364.51|362.91|364.7|363.1|364.7|363.1|364.51|362.91|0
1644412070000|2022-02-09 13:07:50|364.6|363|364.32|362.72|364.6|363|364.32|362.72|0
1644412080000|2022-02-09 13:08:00|364.12|362.52|364.12|362.52|364.12|362.52|363.93|362.33|0
1644412090000|2022-02-09 13:08:10|363.93|362.33|363.93|362.33|363.93|362.33|363.93|362.33|0
1644412100000|2022-02-09 13:08:20|363.74|362.14|363.93|362.33|363.93|362.33|363.74|362.14|0
1644412110000|2022-02-09 13:08:30|364.12|362.52|363.93|362.33|364.12|362.52|363.93|362.33|0
1644412140000|2022-02-09 13:09:00|364.02|362.42|364.12|362.52|364.12|362.52|364.02|362.42|0
1644412160000|2022-02-09 13:09:20|364.31|362.71|364.51|362.91|364.51|362.91|364.31|362.71|0
1644412170000|2022-02-09 13:09:30|364.12|362.52|364.12|362.52|364.12|362.52|364.12|362.52|0
1644412180000|2022-02-09 13:09:40|363.93|362.33|364.31|362.71|364.31|362.71|363.93|362.33|0
1644412190000|2022-02-09 13:09:50|364.51|362.91|364.51|362.91|364.51|362.91|364.51|362.91|0
1644412200000|2022-02-09 13:10:00|364.31|362.71|364.31|362.71|364.31|362.71|364.31|362.71|0
1644412210000|2022-02-09 13:10:10|364.51|362.91|364.7|363.1|364.7|363.1|364.51|362.91|0
1644412220000|2022-02-09 13:10:20|364.89|363.29|365.08|363.48|365.08|363.48|364.89|363.29|0
1644412230000|2022-02-09 13:10:30|365.86|364.26|366.44|364.84|366.44|364.84|365.86|364.26|0
1644412240000|2022-02-09 13:10:40|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1644412250000|2022-02-09 13:10:50|366.44|364.84|366.63|365.03|366.63|365.03|366.44|364.84|0
1644412260000|2022-02-09 13:11:00|366.44|364.84|366.24|364.64|366.44|364.84|366.24|364.64|0
1644412270000|2022-02-09 13:11:10|366.44|364.84|366.82|365.22|366.82|365.22|366.44|364.84|0
1644412280000|2022-02-09 13:11:20|366.63|365.03|367.21|365.61|367.21|365.61|366.63|365.03|0
1644412290000|2022-02-09 13:11:30|367.4|365.8|367.01|365.41|367.4|365.8|367.01|365.41|0
1644412300000|2022-02-09 13:11:40|366.82|365.22|366.82|365.22|366.82|365.22|366.63|365.03|0
1644412310000|2022-02-09 13:11:50|366.63|365.03|367.01|365.41|367.01|365.41|366.63|365.03|0
1644412320000|2022-02-09 13:12:00|367.21|365.61|367.01|365.41|367.21|365.61|366.82|365.22|0
1644412330000|2022-02-09 13:12:10|367.21|365.61|367.01|365.41|367.21|365.61|367.01|365.41|0
1644412340000|2022-02-09 13:12:20|366.82|365.22|366.72|365.12|366.82|365.22|366.63|365.03|0
1644412350000|2022-02-09 13:12:30|366.82|365.22|366.63|365.03|366.82|365.22|366.63|365.03|0
1644412360000|2022-02-09 13:12:40|366.53|364.93|366.43|364.83|366.53|364.93|366.43|364.83|0
1644412370000|2022-02-09 13:12:50|366.24|364.64|366.24|364.64|366.24|364.64|366.05|364.45|0
1644412380000|2022-02-09 13:13:00|366.05|364.45|365.85|364.25|366.05|364.45|365.85|364.25|0
1644412390000|2022-02-09 13:13:10|366.05|364.45|366.14|364.54|366.43|364.83|366.05|364.45|0
1644412400000|2022-02-09 13:13:20|366.24|364.64|366.24|364.64|366.43|364.83|366.24|364.64|0
1644412410000|2022-02-09 13:13:30|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1644412420000|2022-02-09 13:13:40|366.24|364.64|366.24|364.64|366.24|364.64|366.24|364.64|0
1644412430000|2022-02-09 13:13:50|366.43|364.83|366.43|364.83|366.63|365.03|366.43|364.83|0
1644412440000|2022-02-09 13:14:00|366.63|365.03|366.63|365.03|366.63|365.03|366.63|365.03|0
1644412450000|2022-02-09 13:14:10|366.43|364.83|366.63|365.03|366.63|365.03|366.43|364.83|0
1644412460000|2022-02-09 13:14:20|366.53|364.93|366.43|364.83|366.53|364.93|366.43|364.83|0
1644412470000|2022-02-09 13:14:30|366.63|365.03|366.63|365.03|366.63|365.03|366.43|364.83|0
1644412490000|2022-02-09 13:14:50|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1644412500000|2022-02-09 13:15:00|366.63|365.03|366.24|364.64|366.63|365.03|366.05|364.45|0
1644412510000|2022-02-09 13:15:10|366.14|364.54|366.24|364.64|366.24|364.64|366.14|364.54|0
1644412520000|2022-02-09 13:15:20|366.33|364.73|366.24|364.64|366.33|364.73|366.24|364.64|0
1644412530000|2022-02-09 13:15:30|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1644412540000|2022-02-09 13:15:40|366.63|365.03|366.62|365.02|366.63|365.03|366.62|365.02|0
1644412550000|2022-02-09 13:15:50|367.01|365.41|367.2|365.6|367.2|365.6|367.01|365.41|0
1644412560000|2022-02-09 13:16:00|367.3|365.7|367.01|365.41|367.3|365.7|367.01|365.41|0
1644412600000|2022-02-09 13:16:40|367.2|365.6|367.01|365.41|367.2|365.6|367.01|365.41|0
1644412620000|2022-02-09 13:17:00|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1644412630000|2022-02-09 13:17:10|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1644412640000|2022-02-09 13:17:20|367.2|365.6|367.01|365.41|367.2|365.6|367.01|365.41|0
1644412650000|2022-02-09 13:17:30|366.82|365.22|367.01|365.41|367.01|365.41|366.82|365.22|0
1644412660000|2022-02-09 13:17:40|367.1|365.5|367.2|365.6|367.2|365.6|367.01|365.41|0
1644412670000|2022-02-09 13:17:50|367.4|365.8|367.2|365.6|367.4|365.8|367.2|365.6|0
1644412680000|2022-02-09 13:18:00|367.3|365.7|367.4|365.8|367.4|365.8|367.2|365.6|0
1644412690000|2022-02-09 13:18:10|367.59|365.99|367.49|365.89|367.59|365.99|367.4|365.8|0
1644412700000|2022-02-09 13:18:20|367.4|365.8|367.01|365.41|367.4|365.8|367.01|365.41|0
1644412710000|2022-02-09 13:18:30|366.82|365.22|367.01|365.41|367.01|365.41|366.82|365.22|0
1644412720000|2022-02-09 13:18:40|366.62|365.02|366.62|365.02|366.62|365.02|366.62|365.02|0
1644412730000|2022-02-09 13:18:50|366.82|365.22|366.82|365.22|367.01|365.41|366.82|365.22|0
1644412760000|2022-02-09 13:19:20|367.01|365.41|366.82|365.22|367.01|365.41|366.62|365.02|0
1644412770000|2022-02-09 13:19:30|366.62|365.02|366.62|365.02|366.62|365.02|366.62|365.02|0
1644412780000|2022-02-09 13:19:40|366.82|365.22|366.62|365.02|366.82|365.22|366.62|365.02|0
1644412790000|2022-02-09 13:19:50|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1644412800000|2022-02-09 13:20:00|366.24|364.64|366.24|364.64|366.43|364.83|366.24|364.64|0
1644412810000|2022-02-09 13:20:10|366.43|364.83|366.62|365.02|366.62|365.02|366.43|364.83|0
1644412820000|2022-02-09 13:20:20|366.43|364.83|366.62|365.02|366.62|365.02|366.43|364.83|0
1644412830000|2022-02-09 13:20:30|366.81|365.21|366.81|365.21|366.81|365.21|366.81|365.21|0
1644412840000|2022-02-09 13:20:40|367.01|365.41|366.81|365.21|367.01|365.41|366.81|365.21|0
1644412860000|2022-02-09 13:21:00|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1644412870000|2022-02-09 13:21:10|366.81|365.21|367.01|365.41|367.01|365.41|366.81|365.21|0
1644412880000|2022-02-09 13:21:20|366.81|365.21|366.81|365.21|366.81|365.21|366.81|365.21|0
1644412890000|2022-02-09 13:21:30|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1644412900000|2022-02-09 13:21:40|367.2|365.6|367.39|365.79|367.39|365.79|367.2|365.6|0
1644412950000|2022-02-09 13:22:30|367.59|365.99|367.59|365.99|367.59|365.99|367.59|365.99|0
1644412960000|2022-02-09 13:22:40|367.39|365.79|367.2|365.6|367.39|365.79|367.2|365.6|0
1644413000000|2022-02-09 13:23:20|367.39|365.79|367.39|365.79|367.39|365.79|367.39|365.79|0
1644413010000|2022-02-09 13:23:30|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1644413020000|2022-02-09 13:23:40|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1644413040000|2022-02-09 13:24:00|366.23|364.63|366.04|364.44|366.23|364.63|366.04|364.44|0
1644413050000|2022-02-09 13:24:10|366.13|364.53|365.85|364.25|366.13|364.53|365.65|364.05|0
1644413060000|2022-02-09 13:24:20|365.65|364.05|365.65|364.05|365.65|364.05|365.65|364.05|0
1644413070000|2022-02-09 13:24:30|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1644413080000|2022-02-09 13:24:40|365.65|364.05|366.04|364.44|366.04|364.44|365.65|364.05|0
1644413090000|2022-02-09 13:24:50|366.23|364.63|366.23|364.63|366.23|364.63|366.23|364.63|0
1644413100000|2022-02-09 13:25:00|366.04|364.44|365.85|364.25|366.04|364.44|365.85|364.25|0
1644413110000|2022-02-09 13:25:10|365.75|364.15|365.65|364.05|365.75|364.15|365.65|364.05|0
1644413120000|2022-02-09 13:25:20|365.85|364.25|366.04|364.44|366.04|364.44|365.85|364.25|0
1644413130000|2022-02-09 13:25:30|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1644413140000|2022-02-09 13:25:40|366.04|364.44|365.85|364.25|366.04|364.44|365.85|364.25|0
1644413150000|2022-02-09 13:25:50|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1644413160000|2022-02-09 13:26:00|366.13|364.53|366.04|364.44|366.23|364.63|366.04|364.44|0
1644413170000|2022-02-09 13:26:10|366.23|364.63|366.23|364.63|366.23|364.63|366.23|364.63|0
1644413180000|2022-02-09 13:26:20|366.42|364.82|366.42|364.82|366.42|364.82|366.42|364.82|0
1644413190000|2022-02-09 13:26:30|366.23|364.63|366.04|364.44|366.23|364.63|366.04|364.44|0
1644413200000|2022-02-09 13:26:40|366.23|364.63|366.23|364.63|366.32|364.72|366.23|364.63|0
1644413210000|2022-02-09 13:26:50|366.42|364.82|366.42|364.82|366.42|364.82|366.42|364.82|0
1644413220000|2022-02-09 13:27:00|366.81|365.21|366.62|365.02|366.81|365.21|366.62|365.02|0
1644413230000|2022-02-09 13:27:10|368.56|366.96|366.25|364.65|368.56|366.96|366.25|364.65|0
1644413240000|2022-02-09 13:27:20|366.15|364.55|366.06|364.46|366.15|364.55|366.06|364.46|0
1644413250000|2022-02-09 13:27:30|366.25|364.65|365.86|364.26|366.25|364.65|365.86|364.26|0
1644413270000|2022-02-09 13:27:50|365.95|364.35|365.86|364.26|365.95|364.35|365.86|364.26|0
1644413280000|2022-02-09 13:28:00|366.05|364.45|365.67|364.07|366.05|364.45|365.67|364.07|0
1644413290000|2022-02-09 13:28:10|365.86|364.26|365.86|364.26|365.86|364.26|365.86|364.26|0
1644413310000|2022-02-09 13:28:30|366.05|364.45|366.05|364.45|366.05|364.45|366.05|364.45|0
1644413330000|2022-02-09 13:28:50|366.25|364.65|366.25|364.65|366.25|364.65|366.25|364.65|0
1644413350000|2022-02-09 13:29:10|366.44|364.84|366.25|364.65|366.44|364.84|366.25|364.65|0
1644413370000|2022-02-09 13:29:30|366.05|364.45|366.05|364.45|366.05|364.45|366.05|364.45|0
1644413380000|2022-02-09 13:29:40|365.86|364.26|366.05|364.45|366.05|364.45|365.86|364.26|0
1644413390000|2022-02-09 13:29:50|365.86|364.26|365.86|364.26|365.86|364.26|365.86|364.26|0
1644413400000|2022-02-09 13:30:00|365.67|364.07|365.86|364.26|365.86|364.26|365.67|364.07|0
1644413440000|2022-02-09 13:30:40|365.67|364.07|365.67|364.07|365.67|364.07|365.67|364.07|0
1644413450000|2022-02-09 13:30:50|365.47|363.87|365.28|363.68|365.47|363.87|365.28|363.68|0
1644413460000|2022-02-09 13:31:00|365.47|363.87|365.37|363.77|365.47|363.87|365.37|363.77|0
1644413470000|2022-02-09 13:31:10|365.47|363.87|365.28|363.68|365.47|363.87|365.28|363.68|0
1644413480000|2022-02-09 13:31:20|365.67|364.07|365.67|364.07|365.67|364.07|365.67|364.07|0
1644413490000|2022-02-09 13:31:30|365.47|363.87|365.47|363.87|365.47|363.87|365.47|363.87|0
1644413510000|2022-02-09 13:31:50|365.28|363.68|365.28|363.68|365.28|363.68|365.28|363.68|0
1644413530000|2022-02-09 13:32:10|365.09|363.49|365.09|363.49|365.09|363.49|365.09|363.49|0
1644413540000|2022-02-09 13:32:20|364.89|363.29|364.89|363.29|364.89|363.29|364.89|363.29|0
1644413550000|2022-02-09 13:32:30|364.7|363.1|364.7|363.1|364.7|363.1|364.51|362.91|0
1644413560000|2022-02-09 13:32:40|364.89|363.29|365.09|363.49|365.09|363.49|364.89|363.29|0
1644413570000|2022-02-09 13:32:50|365.47|363.87|365.18|363.58|365.47|363.87|365.18|363.58|0
1644413580000|2022-02-09 13:33:00|365.09|363.49|365.09|363.49|365.09|363.49|365.09|363.49|0
1644413590000|2022-02-09 13:33:10|365.47|363.87|365.47|363.87|365.47|363.87|365.47|363.87|0
1644413600000|2022-02-09 13:33:20|365.08|363.48|364.7|363.1|365.08|363.48|364.7|363.1|0
1644413610000|2022-02-09 13:33:30|364.51|362.91|364.51|362.91|364.7|363.1|364.51|362.91|0
1644413620000|2022-02-09 13:33:40|364.7|363.1|365.08|363.48|365.08|363.48|364.7|363.1|0
1644413640000|2022-02-09 13:34:00|365.28|363.68|365.47|363.87|365.47|363.87|365.28|363.68|0
1644413650000|2022-02-09 13:34:10|365.66|364.06|365.47|363.87|365.66|364.06|365.47|363.87|0
1644413660000|2022-02-09 13:34:20|365.66|364.06|365.66|364.06|365.66|364.06|365.47|363.87|0
1644413680000|2022-02-09 13:34:40|365.86|364.26|365.86|364.26|365.86|364.26|365.86|364.26|0
1644413690000|2022-02-09 13:34:50|365.66|364.06|365.66|364.06|365.66|364.06|365.66|364.06|0
1644413700000|2022-02-09 13:35:00|365.47|363.87|365.66|364.06|365.66|364.06|365.47|363.87|0
1644413710000|2022-02-09 13:35:10|365.86|364.26|365.86|364.26|365.86|364.26|365.86|364.26|0
1644413740000|2022-02-09 13:35:40|365.66|364.06|365.66|364.06|365.66|364.06|365.66|364.06|0
1644413750000|2022-02-09 13:35:50|365.86|364.26|365.86|364.26|365.86|364.26|365.86|364.26|0
1644413760000|2022-02-09 13:36:00|365.66|364.06|365.47|363.87|365.66|364.06|365.47|363.87|0
1644413780000|2022-02-09 13:36:20|365.28|363.68|365.08|363.48|365.28|363.68|365.08|363.48|0
1644413800000|2022-02-09 13:36:40|364.89|363.29|364.89|363.29|364.89|363.29|364.89|363.29|0
1644413810000|2022-02-09 13:36:50|365.08|363.48|364.98|363.38|365.08|363.48|364.98|363.38|0
1644413820000|2022-02-09 13:37:00|364.89|363.29|365.17|363.57|365.17|363.57|364.89|363.29|0
1644413830000|2022-02-09 13:37:10|365.08|363.48|365.28|363.68|365.28|363.68|365.08|363.48|0
1644413850000|2022-02-09 13:37:30|365.27|363.67|365.27|363.67|365.27|363.67|365.27|363.67|0
1644413890000|2022-02-09 13:38:10|365.17|363.57|365.27|363.67|365.27|363.67|365.08|363.48|0
1644413900000|2022-02-09 13:38:20|365.08|363.48|364.98|363.38|365.08|363.48|364.98|363.38|0
1644413910000|2022-02-09 13:38:30|365.08|363.48|365.08|363.48|365.08|363.48|364.89|363.29|0
1644413940000|2022-02-09 13:39:00|365.27|363.67|365.27|363.67|365.27|363.67|365.27|363.67|0
1644413950000|2022-02-09 13:39:10|365.08|363.48|364.89|363.29|365.08|363.48|364.69|363.09|0
1644413960000|2022-02-09 13:39:20|364.79|363.19|364.69|363.09|364.79|363.19|364.69|363.09|0
1644413970000|2022-02-09 13:39:30|364.5|362.9|364.5|362.9|364.5|362.9|364.5|362.9|0
1644413980000|2022-02-09 13:39:40|364.31|362.71|364.31|362.71|364.31|362.71|364.31|362.71|0
1644414000000|2022-02-09 13:40:00|364.12|362.52|364.12|362.52|364.31|362.71|364.12|362.52|0
1644414010000|2022-02-09 13:40:10|363.92|362.32|364.12|362.52|364.12|362.52|363.92|362.32|0
1644414020000|2022-02-09 13:40:20|364.11|362.51|364.31|362.71|364.31|362.71|364.11|362.51|0
1644414030000|2022-02-09 13:40:30|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1644414040000|2022-02-09 13:40:40|364.5|362.9|364.31|362.71|364.5|362.9|364.31|362.71|0
1644414050000|2022-02-09 13:40:50|364.5|362.9|364.69|363.09|364.69|363.09|364.5|362.9|0
1644414080000|2022-02-09 13:41:20|364.89|363.29|364.89|363.29|364.89|363.29|364.89|363.29|0
1644414100000|2022-02-09 13:41:40|364.69|363.09|364.69|363.09|364.69|363.09|364.69|363.09|0
1644414110000|2022-02-09 13:41:50|364.89|363.29|364.89|363.29|364.89|363.29|364.89|363.29|0
1644414150000|2022-02-09 13:42:30|365.08|363.48|365.36|363.76|365.36|363.76|365.08|363.48|0
1644414160000|2022-02-09 13:42:40|365.46|363.86|365.46|363.86|365.46|363.86|365.46|363.86|0
1644414170000|2022-02-09 13:42:50|365.66|364.06|365.85|364.25|365.85|364.25|365.66|364.06|0
1644414200000|2022-02-09 13:43:20|366.04|364.44|366.24|364.64|366.24|364.64|366.04|364.44|0
1644414210000|2022-02-09 13:43:30|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1644414220000|2022-02-09 13:43:40|365.85|364.25|365.66|364.06|365.85|364.25|365.66|364.06|0
1644414230000|2022-02-09 13:43:50|365.75|364.15|365.66|364.06|365.75|364.15|365.66|364.06|0
1644414240000|2022-02-09 13:44:00|365.85|364.25|365.66|364.06|365.85|364.25|365.66|364.06|0
1644414250000|2022-02-09 13:44:10|365.46|363.86|365.46|363.86|365.46|363.86|365.46|363.86|0
1644414260000|2022-02-09 13:44:20|365.27|363.67|365.27|363.67|365.27|363.67|365.27|363.67|0
1644414270000|2022-02-09 13:44:30|365.46|363.86|365.46|363.86|365.46|363.86|365.46|363.86|0
1644414290000|2022-02-09 13:44:50|365.56|363.96|365.75|364.15|365.85|364.25|365.56|363.96|0
1644414300000|2022-02-09 13:45:00|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1644414310000|2022-02-09 13:45:10|366.04|364.44|365.85|364.25|366.04|364.44|365.85|364.25|0
1644414320000|2022-02-09 13:45:20|366.04|364.44|366.24|364.64|366.24|364.64|366.04|364.44|0
1644414330000|2022-02-09 13:45:30|366.43|364.83|366.43|364.83|366.43|364.83|366.43|364.83|0
1644414350000|2022-02-09 13:45:50|366.24|364.64|366.43|364.83|366.43|364.83|366.24|364.64|0
1644414370000|2022-02-09 13:46:10|366.23|364.63|366.23|364.63|366.23|364.63|366.23|364.63|0
1644414380000|2022-02-09 13:46:20|366.33|364.73|366.23|364.63|366.33|364.73|366.23|364.63|0
1644414400000|2022-02-09 13:46:40|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1644414420000|2022-02-09 13:47:00|365.85|364.25|365.85|364.25|365.85|364.25|365.65|364.05|0
1644414450000|2022-02-09 13:47:30|365.65|364.05|365.46|363.86|365.65|364.05|365.46|363.86|0
1644414460000|2022-02-09 13:47:40|365.27|363.67|365.07|363.47|365.27|363.67|365.07|363.47|0
1644414470000|2022-02-09 13:47:50|365.27|363.67|365.46|363.86|365.46|363.86|365.27|363.67|0
1644414480000|2022-02-09 13:48:00|365.65|364.05|365.65|364.05|365.65|364.05|365.46|363.86|0
1644414490000|2022-02-09 13:48:10|365.75|364.15|365.85|364.25|365.85|364.25|365.65|364.05|0
1644414500000|2022-02-09 13:48:20|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1644414510000|2022-02-09 13:48:30|365.85|364.25|365.65|364.05|365.85|364.25|365.65|364.05|0
1644414520000|2022-02-09 13:48:40|365.46|363.86|365.46|363.86|365.46|363.86|365.46|363.86|0
1644414540000|2022-02-09 13:49:00|365.65|364.05|365.55|363.95|365.65|364.05|365.55|363.95|0
1644414550000|2022-02-09 13:49:10|365.65|364.05|365.65|364.05|365.65|364.05|365.46|363.86|0
1644414560000|2022-02-09 13:49:20|365.55|363.95|365.46|363.86|365.55|363.95|365.36|363.76|0
1644414580000|2022-02-09 13:49:40|365.65|364.05|365.85|364.25|365.85|364.25|365.65|364.05|0
1644414590000|2022-02-09 13:49:50|365.65|364.05|365.65|364.05|365.65|364.05|365.65|364.05|0
1644414600000|2022-02-09 13:50:00|365.74|364.14|365.74|364.14|365.74|364.14|365.74|364.14|0
1644414610000|2022-02-09 13:50:10|365.85|364.25|365.85|364.25|365.85|364.25|365.85|364.25|0
1644414620000|2022-02-09 13:50:20|366.04|364.44|365.85|364.25|366.04|364.44|365.65|364.05|0
1644414630000|2022-02-09 13:50:30|365.65|364.05|365.65|364.05|365.85|364.25|365.65|364.05|0
1644414640000|2022-02-09 13:50:40|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1644414670000|2022-02-09 13:51:10|365.94|364.34|365.94|364.34|365.94|364.34|365.94|364.34|0
1644414680000|2022-02-09 13:51:20|366.04|364.44|366.23|364.63|366.23|364.63|366.04|364.44|0
1644414690000|2022-02-09 13:51:30|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1644414720000|2022-02-09 13:52:00|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1644414730000|2022-02-09 13:52:10|366.04|364.44|366.04|364.44|366.04|364.44|366.04|364.44|0
1644414740000|2022-02-09 13:52:20|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1644414750000|2022-02-09 13:52:30|365.65|364.05|365.84|364.24|365.84|364.24|365.65|364.05|0
1644414780000|2022-02-09 13:53:00|365.65|364.05|365.65|364.05|365.65|364.05|365.65|364.05|0
1644414790000|2022-02-09 13:53:10|365.84|364.24|365.65|364.05|365.84|364.24|365.65|364.05|0
1644414800000|2022-02-09 13:53:20|365.84|364.24|365.65|364.05|365.84|364.24|365.65|364.05|0
1644414810000|2022-02-09 13:53:30|365.55|363.95|365.55|363.95|365.55|363.95|365.55|363.95|0
1644414820000|2022-02-09 13:53:40|365.65|364.05|365.65|364.05|365.65|364.05|365.65|364.05|0
1644414830000|2022-02-09 13:53:50|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1644414870000|2022-02-09 13:54:30|365.74|364.14|365.84|364.24|365.84|364.24|365.74|364.14|0
1644414900000|2022-02-09 13:55:00|365.74|364.14|365.84|364.24|365.84|364.24|365.74|364.14|0
1644414910000|2022-02-09 13:55:10|366.03|364.43|366.03|364.43|366.03|364.43|365.93|364.33|0
1644414930000|2022-02-09 13:55:30|366.23|364.63|366.23|364.63|366.23|364.63|366.23|364.63|0
1644414940000|2022-02-09 13:55:40|366.03|364.43|366.03|364.43|366.03|364.43|366.03|364.43|0
1644414960000|2022-02-09 13:56:00|365.84|364.24|366.03|364.43|366.03|364.43|365.84|364.24|0
1644414990000|2022-02-09 13:56:30|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1644415030000|2022-02-09 13:57:10|365.65|364.05|365.45|363.85|365.65|364.05|365.45|363.85|0
1644415040000|2022-02-09 13:57:20|365.65|364.05|365.26|363.66|365.65|364.05|365.26|363.66|0
1644415050000|2022-02-09 13:57:30|365.07|363.47|364.87|363.27|365.07|363.47|364.87|363.27|0
1644415060000|2022-02-09 13:57:40|365.07|363.47|364.87|363.27|365.07|363.47|364.87|363.27|0
1644415070000|2022-02-09 13:57:50|364.68|363.08|364.87|363.27|364.87|363.27|364.68|363.08|0
1644415110000|2022-02-09 13:58:30|364.68|363.08|364.68|363.08|364.68|363.08|364.68|363.08|0
1644415120000|2022-02-09 13:58:40|364.49|362.89|364.49|362.89|364.49|362.89|364.49|362.89|0
1644415130000|2022-02-09 13:58:50|364.68|363.08|364.68|363.08|364.68|363.08|364.68|363.08|0
1644415140000|2022-02-09 13:59:00|364.87|363.27|364.87|363.27|364.87|363.27|364.87|363.27|0
1644415160000|2022-02-09 13:59:20|364.68|363.08|364.87|363.27|364.87|363.27|364.68|363.08|0
1644415170000|2022-02-09 13:59:30|364.68|363.08|364.87|363.27|364.87|363.27|364.68|363.08|0
1644415180000|2022-02-09 13:59:40|364.68|363.08|364.68|363.08|364.68|363.08|364.68|363.08|0
1644415200000|2022-02-09 14:00:00|364.87|363.27|365.64|364.04|365.64|364.04|364.87|363.27|0
1644415210000|2022-02-09 14:00:10|365.45|363.85|365.45|363.85|365.45|363.85|365.45|363.85|0
1644415220000|2022-02-09 14:00:20|365.64|364.04|365.64|364.04|365.64|364.04|365.64|364.04|0
1644415250000|2022-02-09 14:00:50|365.54|363.94|365.54|363.94|365.54|363.94|365.54|363.94|0
1644415260000|2022-02-09 14:01:00|365.45|363.85|365.26|363.66|365.45|363.85|365.26|363.66|0
1644415270000|2022-02-09 14:01:10|365.45|363.85|365.45|363.85|365.64|364.04|365.45|363.85|0
1644415280000|2022-02-09 14:01:20|365.64|364.04|365.84|364.24|365.84|364.24|365.64|364.04|0
1644415290000|2022-02-09 14:01:30|366.03|364.43|366.22|364.62|366.22|364.62|366.03|364.43|0
1644415300000|2022-02-09 14:01:40|366.03|364.43|366.03|364.43|366.03|364.43|366.03|364.43|0
1644415310000|2022-02-09 14:01:50|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1644415320000|2022-02-09 14:02:00|366.03|364.43|365.84|364.24|366.03|364.43|365.84|364.24|0
1644415330000|2022-02-09 14:02:10|366.03|364.43|365.84|364.24|366.03|364.43|365.84|364.24|0
1644415340000|2022-02-09 14:02:20|365.64|364.04|365.84|364.24|365.84|364.24|365.64|364.04|0
1644415350000|2022-02-09 14:02:30|365.64|364.04|365.64|364.04|365.64|364.04|365.64|364.04|0
1644415360000|2022-02-09 14:02:40|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1644415370000|2022-02-09 14:02:50|365.74|364.14|365.64|364.04|365.74|364.14|365.64|364.04|0
1644415380000|2022-02-09 14:03:00|365.45|363.85|365.45|363.85|365.45|363.85|365.26|363.66|0
1644415390000|2022-02-09 14:03:10|365.26|363.66|364.68|363.08|365.26|363.66|364.68|363.08|0
1644415400000|2022-02-09 14:03:20|365.06|363.46|365.06|363.46|365.06|363.46|365.06|363.46|0
1644415410000|2022-02-09 14:03:30|364.87|363.27|364.87|363.27|364.87|363.27|364.87|363.27|0
1644415420000|2022-02-09 14:03:40|364.68|363.08|364.68|363.08|364.68|363.08|364.68|363.08|0
1644415430000|2022-02-09 14:03:50|364.48|362.88|364.48|362.88|364.48|362.88|364.48|362.88|0
1644415440000|2022-02-09 14:04:00|364.68|363.08|364.87|363.27|364.87|363.27|364.68|363.08|0
1644415450000|2022-02-09 14:04:10|364.68|363.08|364.68|363.08|364.68|363.08|364.68|363.08|0
1644415460000|2022-02-09 14:04:20|364.87|363.27|364.87|363.27|364.87|363.27|364.87|363.27|0
1644415470000|2022-02-09 14:04:30|365.06|363.46|365.06|363.46|365.06|363.46|365.06|363.46|0
1644415480000|2022-02-09 14:04:40|364.87|363.27|364.87|363.27|364.87|363.27|364.87|363.27|0
1644415500000|2022-02-09 14:05:00|365.06|363.46|364.87|363.27|365.06|363.46|364.87|363.27|0
1644415510000|2022-02-09 14:05:10|364.68|363.08|364.68|363.08|364.68|363.08|364.68|363.08|0
1644415520000|2022-02-09 14:05:20|364.87|363.27|364.87|363.27|364.87|363.27|364.68|363.08|0
1644415540000|2022-02-09 14:05:40|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1644415550000|2022-02-09 14:05:50|365.45|363.85|365.45|363.85|365.45|363.85|365.45|363.85|0
1644415560000|2022-02-09 14:06:00|365.64|364.04|365.64|364.04|365.64|364.04|365.64|364.04|0
1644415570000|2022-02-09 14:06:10|365.45|363.85|365.64|364.04|365.64|364.04|365.45|363.85|0
1644415580000|2022-02-09 14:06:20|365.45|363.85|365.45|363.85|365.45|363.85|365.45|363.85|0
1644415590000|2022-02-09 14:06:30|365.54|363.94|365.45|363.85|365.54|363.94|365.45|363.85|0
1644415600000|2022-02-09 14:06:40|365.83|364.23|365.83|364.23|365.83|364.23|365.83|364.23|0
1644415610000|2022-02-09 14:06:50|366.03|364.43|366.03|364.43|366.03|364.43|366.03|364.43|0
1644415630000|2022-02-09 14:07:10|365.83|364.23|366.03|364.43|366.03|364.43|365.83|364.23|0
1644415660000|2022-02-09 14:07:40|366.22|364.62|366.41|364.81|366.41|364.81|366.22|364.62|0
1644415670000|2022-02-09 14:07:50|366.61|365.01|366.61|365.01|366.61|365.01|366.61|365.01|0
1644415690000|2022-02-09 14:08:10|366.8|365.2|366.99|365.39|366.99|365.39|366.8|365.2|0
1644415700000|2022-02-09 14:08:20|366.8|365.2|366.8|365.2|366.8|365.2|366.8|365.2|0
1644415720000|2022-02-09 14:08:40|366.89|365.29|366.8|365.2|366.89|365.29|366.8|365.2|0
1644415740000|2022-02-09 14:09:00|366.6|365|366.41|364.81|366.6|365|366.41|364.81|0
1644415750000|2022-02-09 14:09:10|366.6|365|366.6|365|366.6|365|366.6|365|0
1644415770000|2022-02-09 14:09:30|366.41|364.81|366.41|364.81|366.41|364.81|366.31|364.71|0
1644415780000|2022-02-09 14:09:40|366.31|364.71|366.41|364.81|366.41|364.81|366.31|364.71|0
1644415790000|2022-02-09 14:09:50|366.22|364.62|366.41|364.81|366.41|364.81|366.22|364.62|0
1644415800000|2022-02-09 14:10:00|366.22|364.62|366.41|364.81|366.41|364.81|366.22|364.62|0
1644415810000|2022-02-09 14:10:10|366.22|364.62|366.22|364.62|366.22|364.62|366.22|364.62|0
1644415820000|2022-02-09 14:10:20|366.41|364.81|366.41|364.81|366.41|364.81|366.22|364.62|0
1644415840000|2022-02-09 14:10:40|366.6|365|366.6|365|366.6|365|366.6|365|0
1644415850000|2022-02-09 14:10:50|366.41|364.81|366.8|365.2|366.8|365.2|366.41|364.81|0
1644415860000|2022-02-09 14:11:00|366.6|365|366.8|365.2|366.8|365.2|366.6|365|0
1644415870000|2022-02-09 14:11:10|366.7|365.1|366.7|365.1|366.7|365.1|366.7|365.1|0
1644415880000|2022-02-09 14:11:20|367.18|365.58|366.99|365.39|367.18|365.58|366.99|365.39|0
1644415890000|2022-02-09 14:11:30|366.8|365.2|366.8|365.2|366.8|365.2|366.8|365.2|0
1644415910000|2022-02-09 14:11:50|366.99|365.39|366.99|365.39|367.18|365.58|366.99|365.39|0
1644415930000|2022-02-09 14:12:10|366.8|365.2|366.8|365.2|366.8|365.2|366.8|365.2|0
1644415960000|2022-02-09 14:12:40|366.6|365|366.6|365|366.6|365|366.6|365|0
1644415970000|2022-02-09 14:12:50|366.41|364.81|366.31|364.71|366.41|364.81|366.31|364.71|0
1644415980000|2022-02-09 14:13:00|366.22|364.62|366.22|364.62|366.22|364.62|366.22|364.62|0
1644415990000|2022-02-09 14:13:10|366.41|364.81|366.21|364.61|366.41|364.81|366.21|364.61|0
1644416010000|2022-02-09 14:13:30|366.02|364.42|365.83|364.23|366.02|364.42|365.83|364.23|0
1644416020000|2022-02-09 14:13:40|366.02|364.42|366.02|364.42|366.02|364.42|366.02|364.42|0
1644416030000|2022-02-09 14:13:50|365.83|364.23|366.02|364.42|366.02|364.42|365.83|364.23|0
1644416040000|2022-02-09 14:14:00|365.83|364.23|365.83|364.23|365.83|364.23|365.83|364.23|0
1644416070000|2022-02-09 14:14:30|365.63|364.03|365.63|364.03|365.63|364.03|365.63|364.03|0
1644416080000|2022-02-09 14:14:40|365.44|363.84|365.44|363.84|365.44|363.84|365.44|363.84|0
1644416090000|2022-02-09 14:14:50|365.63|364.03|365.44|363.84|365.63|364.03|365.44|363.84|0
1644416100000|2022-02-09 14:15:00|365.63|364.03|365.44|363.84|365.63|364.03|365.34|363.74|0
1644416110000|2022-02-09 14:15:10|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1644416130000|2022-02-09 14:15:30|365.44|363.84|365.05|363.45|365.44|363.84|365.05|363.45|0
1644416140000|2022-02-09 14:15:40|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1644416170000|2022-02-09 14:16:10|365.44|363.84|365.44|363.84|365.44|363.84|365.25|363.65|0
1644416180000|2022-02-09 14:16:20|365.25|363.65|365.44|363.84|365.44|363.84|365.25|363.65|0
1644416200000|2022-02-09 14:16:40|365.63|364.03|365.63|364.03|365.63|364.03|365.63|364.03|0
1644416210000|2022-02-09 14:16:50|365.83|364.23|365.83|364.23|365.83|364.23|365.83|364.23|0
1644416220000|2022-02-09 14:17:00|365.25|363.65|365.44|363.84|365.44|363.84|365.25|363.65|0
1644416230000|2022-02-09 14:17:10|365.25|363.65|365.44|363.84|365.44|363.84|365.25|363.65|0
1644416240000|2022-02-09 14:17:20|365.63|364.03|365.63|364.03|365.63|364.03|365.53|363.93|0
1644416250000|2022-02-09 14:17:30|365.83|364.23|365.83|364.23|365.83|364.23|365.83|364.23|0
1644416260000|2022-02-09 14:17:40|366.02|364.42|366.02|364.42|366.02|364.42|366.02|364.42|0
1644416280000|2022-02-09 14:18:00|366.21|364.61|366.21|364.61|366.21|364.61|366.21|364.61|0
1644416290000|2022-02-09 14:18:10|366.4|364.8|366.21|364.61|366.4|364.8|366.21|364.61|0
1644416330000|2022-02-09 14:18:50|366.4|364.8|366.21|364.61|366.4|364.8|366.21|364.61|0
1644416340000|2022-02-09 14:19:00|366.02|364.42|366.02|364.42|366.02|364.42|366.02|364.42|0
1644416360000|2022-02-09 14:19:20|365.82|364.22|366.02|364.42|366.02|364.42|365.82|364.22|0
1644416370000|2022-02-09 14:19:30|365.82|364.22|365.82|364.22|365.82|364.22|365.82|364.22|0
1644416380000|2022-02-09 14:19:40|366.02|364.42|366.02|364.42|366.02|364.42|366.02|364.42|0
1644416390000|2022-02-09 14:19:50|365.82|364.22|365.82|364.22|365.82|364.22|365.82|364.22|0
1644416400000|2022-02-09 14:20:00|366.02|364.42|366.02|364.42|366.02|364.42|365.82|364.22|0
1644416410000|2022-02-09 14:20:10|366.21|364.61|366.02|364.42|366.4|364.8|366.02|364.42|0
1644416420000|2022-02-09 14:20:20|366.21|364.61|365.82|364.22|366.21|364.61|365.82|364.22|0
1644416430000|2022-02-09 14:20:30|365.63|364.03|365.63|364.03|365.63|364.03|365.63|364.03|0
1644416460000|2022-02-09 14:21:00|365.44|363.84|365.44|363.84|365.44|363.84|365.34|363.74|0
1644416470000|2022-02-09 14:21:10|365.24|363.64|365.44|363.84|365.44|363.84|365.24|363.64|0
1644416480000|2022-02-09 14:21:20|365.24|363.64|365.24|363.64|365.24|363.64|365.24|363.64|0
1644416490000|2022-02-09 14:21:30|365.44|363.84|365.44|363.84|365.44|363.84|365.24|363.64|0
1644416500000|2022-02-09 14:21:40|365.72|364.12|365.72|364.12|365.82|364.22|365.72|364.12|0
1644416510000|2022-02-09 14:21:50|365.82|364.22|365.82|364.22|365.82|364.22|365.63|364.03|0
1644416520000|2022-02-09 14:22:00|365.44|363.84|365.34|363.74|365.44|363.84|365.34|363.74|0
1644416530000|2022-02-09 14:22:10|365.44|363.84|365.44|363.84|365.44|363.84|365.44|363.84|0
1644416540000|2022-02-09 14:22:20|365.24|363.64|365.63|364.03|365.63|364.03|365.24|363.64|0
1644416550000|2022-02-09 14:22:30|365.82|364.22|365.63|364.03|365.82|364.22|365.63|364.03|0
1644416560000|2022-02-09 14:22:40|365.82|364.22|365.63|364.03|365.82|364.22|365.63|364.03|0
1644416570000|2022-02-09 14:22:50|365.82|364.22|365.63|364.03|365.82|364.22|365.63|364.03|0
1644416580000|2022-02-09 14:23:00|365.82|364.22|365.82|364.22|365.82|364.22|365.82|364.22|0
1644416600000|2022-02-09 14:23:20|366.01|364.41|366.01|364.41|366.01|364.41|366.01|364.41|0
1644416610000|2022-02-09 14:23:30|366.21|364.61|366.21|364.61|366.21|364.61|366.21|364.61|0
1644416620000|2022-02-09 14:23:40|366.4|364.8|366.4|364.8|366.4|364.8|366.4|364.8|0
1644416630000|2022-02-09 14:23:50|366.59|364.99|366.59|364.99|366.59|364.99|366.59|364.99|0
1644416650000|2022-02-09 14:24:10|366.69|365.09|366.79|365.19|366.79|365.19|366.69|365.09|0
1644416660000|2022-02-09 14:24:20|366.59|364.99|366.4|364.8|366.59|364.99|366.4|364.8|0
1644416670000|2022-02-09 14:24:30|366.3|364.7|366.59|364.99|366.59|364.99|366.3|364.7|0
1644416680000|2022-02-09 14:24:40|366.4|364.8|366.21|364.61|366.4|364.8|366.21|364.61|0
1644416690000|2022-02-09 14:24:50|366.4|364.8|366.4|364.8|366.4|364.8|366.4|364.8|0
1644416700000|2022-02-09 14:25:00|366.21|364.61|366.01|364.41|366.21|364.61|366.01|364.41|0
1644416710000|2022-02-09 14:25:10|365.82|364.22|365.82|364.22|365.82|364.22|365.82|364.22|0
1644416720000|2022-02-09 14:25:20|365.63|364.03|365.63|364.03|365.63|364.03|365.63|364.03|0
1644416730000|2022-02-09 14:25:30|365.82|364.22|366.01|364.41|366.01|364.41|365.82|364.22|0
1644416740000|2022-02-09 14:25:40|366.21|364.61|366.21|364.61|366.3|364.7|366.21|364.61|0
1644416760000|2022-02-09 14:26:00|366.59|364.99|366.59|364.99|366.59|364.99|366.4|364.8|0
1644416780000|2022-02-09 14:26:20|366.79|365.19|366.79|365.19|366.79|365.19|366.79|365.19|0
1644416800000|2022-02-09 14:26:40|366.59|364.99|366.59|364.99|366.59|364.99|366.59|364.99|0
1644416810000|2022-02-09 14:26:50|366.4|364.8|366.01|364.41|366.4|364.8|366.01|364.41|0
1644416820000|2022-02-09 14:27:00|366.2|364.6|366.2|364.6|366.2|364.6|366.2|364.6|0
1644416830000|2022-02-09 14:27:10|366.4|364.8|366.01|364.41|366.4|364.8|366.01|364.41|0
1644416840000|2022-02-09 14:27:20|366.2|364.6|366.4|364.8|366.4|364.8|366.2|364.6|0
1644416850000|2022-02-09 14:27:30|366.2|364.6|366.4|364.8|366.4|364.8|366.2|364.6|0
1644416860000|2022-02-09 14:27:40|366.2|364.6|366.2|364.6|366.2|364.6|366.2|364.6|0
1644416880000|2022-02-09 14:28:00|366.59|364.99|366.4|364.8|366.59|364.99|366.2|364.6|0
1644416890000|2022-02-09 14:28:10|366.2|364.6|366.2|364.6|366.4|364.8|366.2|364.6|0
1644416900000|2022-02-09 14:28:20|366.01|364.41|366.2|364.6|366.2|364.6|366.01|364.41|0
1644416910000|2022-02-09 14:28:30|366.4|364.8|366.2|364.6|366.4|364.8|366.2|364.6|0
1644416920000|2022-02-09 14:28:40|366.01|364.41|366.01|364.41|366.01|364.41|366.01|364.41|0
1644416940000|2022-02-09 14:29:00|366.2|364.6|366.2|364.6|366.2|364.6|366.01|364.41|0
1644416950000|2022-02-09 14:29:10|366.4|364.8|366.4|364.8|366.4|364.8|366.2|364.6|0
1644416960000|2022-02-09 14:29:20|366.59|364.99|366.59|364.99|366.59|364.99|366.4|364.8|0
1644416970000|2022-02-09 14:29:30|366.78|365.18|367.36|365.76|367.56|365.96|366.78|365.18|0
1644416980000|2022-02-09 14:29:40|367.17|365.57|367.17|365.57|367.36|365.76|367.17|365.57|0
1644416990000|2022-02-09 14:29:50|367.36|365.76|367.17|365.57|367.36|365.76|367.17|365.57|0
1644417000000|2022-02-09 14:30:00|367.75|366.15|366.98|365.38|367.94|366.34|366.98|365.38|0
1644417010000|2022-02-09 14:30:10|366.78|365.18|366.4|364.8|366.78|365.18|366.2|364.6|0
1644417020000|2022-02-09 14:30:20|366.2|364.6|365.82|364.22|366.2|364.6|365.62|364.02|0
1644417030000|2022-02-09 14:30:30|366.01|364.41|366.2|364.6|366.2|364.6|366.01|364.41|0
1644417040000|2022-02-09 14:30:40|365.62|364.02|366.78|365.18|366.78|365.18|365.62|364.02|0
1644417050000|2022-02-09 14:30:50|367.17|365.57|367.36|365.76|367.94|366.34|367.17|365.57|0
1644417060000|2022-02-09 14:31:00|367.75|366.15|367.75|366.15|367.94|366.34|367.75|366.15|0
1644417070000|2022-02-09 14:31:10|368.14|366.54|366.98|365.38|368.14|366.54|366.98|365.38|0
1644417080000|2022-02-09 14:31:20|366.59|364.99|366.59|364.99|366.78|365.18|366.59|364.99|0
1644417090000|2022-02-09 14:31:30|367.17|365.57|367.17|365.57|367.75|366.15|367.17|365.57|0
1644417100000|2022-02-09 14:31:40|367.75|366.15|368.91|367.31|368.91|367.31|367.75|366.15|0
1644417110000|2022-02-09 14:31:50|368.72|367.12|368.33|366.73|368.72|367.12|368.14|366.54|0
1644417120000|2022-02-09 14:32:00|368.52|366.92|368.72|367.12|368.91|367.31|368.33|366.73|0
1644417130000|2022-02-09 14:32:10|368.52|366.92|368.52|366.92|368.52|366.92|367.94|366.34|0
1644417140000|2022-02-09 14:32:20|367.94|366.34|368.14|366.54|368.14|366.54|367.56|365.96|0
1644417150000|2022-02-09 14:32:30|368.52|366.92|368.52|366.92|368.72|367.12|368.33|366.73|0
1644417160000|2022-02-09 14:32:40|368.62|367.02|369.11|367.51|369.11|367.51|368.33|366.73|0
1644417170000|2022-02-09 14:32:50|369.49|367.89|370.27|368.67|370.27|368.67|369.49|367.89|0
1644417180000|2022-02-09 14:33:00|370.66|369.06|370.27|368.67|370.66|369.06|369.88|368.28|0
1644417190000|2022-02-09 14:33:10|370.85|369.25|371.24|369.64|371.63|370.03|370.85|369.25|0
1644417200000|2022-02-09 14:33:20|371.82|370.22|371.82|370.22|371.82|370.22|371.44|369.84|0
1644417210000|2022-02-09 14:33:30|372.02|370.42|371.82|370.22|372.02|370.42|371.63|370.03|0
1644417220000|2022-02-09 14:33:40|372.21|370.61|372.02|370.42|372.21|370.61|372.02|370.42|0
1644417230000|2022-02-09 14:33:50|371.63|370.03|371.63|370.03|371.63|370.03|371.63|370.03|0
1644417240000|2022-02-09 14:34:00|371.82|370.22|371.63|370.03|372.02|370.42|371.63|370.03|0
1644417250000|2022-02-09 14:34:10|371.82|370.22|371.44|369.84|372.02|370.42|371.44|369.84|0
1644417260000|2022-02-09 14:34:20|371.82|370.22|371.43|369.83|371.82|370.22|371.24|369.64|0
1644417270000|2022-02-09 14:34:30|371.24|369.64|370.46|368.86|371.63|370.03|370.46|368.86|0
1644417280000|2022-02-09 14:34:40|370.75|369.15|369.88|368.28|370.75|369.15|369.88|368.28|0
1644417290000|2022-02-09 14:34:50|369.1|367.5|368.62|367.02|369.49|367.89|368.62|367.02|0
1644417300000|2022-02-09 14:35:00|368.33|366.73|368.33|366.73|368.72|367.12|368.33|366.73|0
1644417310000|2022-02-09 14:35:10|368.13|366.53|369.2|367.6|369.2|367.6|367.94|366.34|0
1644417320000|2022-02-09 14:35:20|369.1|367.5|367.75|366.15|369.3|367.7|367.75|366.15|0
1644417330000|2022-02-09 14:35:30|367.94|366.34|369.1|367.5|369.1|367.5|367.94|366.34|0
1644417340000|2022-02-09 14:35:40|369.88|368.28|368.91|367.31|369.88|368.28|368.91|367.31|0
1644417350000|2022-02-09 14:35:50|368.52|366.92|368.72|367.12|368.72|367.12|368.33|366.73|0
1644417360000|2022-02-09 14:36:00|368.33|366.73|368.72|367.12|368.72|367.12|368.33|366.73|0
1644417370000|2022-02-09 14:36:10|367.75|366.15|368.91|367.31|368.91|367.31|367.75|366.15|0
1644417380000|2022-02-09 14:36:20|369.1|367.5|369.1|367.5|369.1|367.5|368.72|367.12|0
1644417390000|2022-02-09 14:36:30|369.88|368.28|369.1|367.5|369.88|368.28|369.1|367.5|0
1644417400000|2022-02-09 14:36:40|369.49|367.89|369.49|367.89|369.49|367.89|369.3|367.7|0
1644417410000|2022-02-09 14:36:50|369.78|368.18|369.88|368.28|369.88|368.28|369.3|367.7|0
1644417420000|2022-02-09 14:37:00|369.49|367.89|369.88|368.28|369.88|368.28|369.49|367.89|0
1644417430000|2022-02-09 14:37:10|369.68|368.08|369.68|368.08|370.07|368.47|369.68|368.08|0
1644417440000|2022-02-09 14:37:20|370.46|368.86|370.17|368.57|370.66|369.06|370.17|368.57|0
1644417450000|2022-02-09 14:37:30|369.97|368.37|370.85|369.25|370.85|369.25|369.97|368.37|0
1644417460000|2022-02-09 14:37:40|370.66|369.06|370.27|368.67|370.66|369.06|370.27|368.67|0
1644417470000|2022-02-09 14:37:50|370.07|368.47|370.17|368.57|370.17|368.57|369.97|368.37|0
1644417480000|2022-02-09 14:38:00|370.46|368.86|371.63|370.03|371.63|370.03|370.46|368.86|0
1644417490000|2022-02-09 14:38:10|371.72|370.12|371.82|370.22|371.82|370.22|371.43|369.83|0
1644417500000|2022-02-09 14:38:20|371.43|369.83|371.63|370.03|371.63|370.03|371.14|369.54|0
1644417510000|2022-02-09 14:38:30|371.14|369.54|370.65|369.05|371.24|369.64|370.65|369.05|0
1644417520000|2022-02-09 14:38:40|370.36|368.76|371.24|369.64|371.43|369.83|370.36|368.76|0
1644417530000|2022-02-09 14:38:50|371.63|370.03|372.21|370.61|372.21|370.61|371.63|370.03|0
1644417540000|2022-02-09 14:39:00|373.38|371.78|372.99|371.39|373.38|371.78|372.99|371.39|0
1644417550000|2022-02-09 14:39:10|373.38|371.78|373.38|371.78|373.57|371.97|373.38|371.78|0
1644417560000|2022-02-09 14:39:20|372.99|371.39|372.4|370.8|373.18|371.58|372.4|370.8|0
1644417570000|2022-02-09 14:39:30|372.6|371|372.01|370.41|372.6|371|372.01|370.41|0
1644417580000|2022-02-09 14:39:40|372.4|370.8|372.6|371|372.6|371|372.4|370.8|0
1644417590000|2022-02-09 14:39:50|372.4|370.8|372.01|370.41|372.4|370.8|372.01|370.41|0
1644417600000|2022-02-09 14:40:00|371.43|369.83|371.24|369.64|371.43|369.83|371.24|369.64|0
1644417610000|2022-02-09 14:40:10|372.01|370.41|371.24|369.64|372.01|370.41|370.85|369.25|0
1644417620000|2022-02-09 14:40:20|371.19|369.59|370.61|369.01|371.19|369.59|370.61|369.01|0
1644417630000|2022-02-09 14:40:30|370.81|369.21|370.42|368.82|370.81|369.21|370.42|368.82|0
1644417640000|2022-02-09 14:40:40|370.81|369.21|371.19|369.59|371.19|369.59|370.81|369.21|0
1644417650000|2022-02-09 14:40:50|370.81|369.21|371.39|369.79|371.39|369.79|370.81|369.21|0
1644417660000|2022-02-09 14:41:00|371.19|369.59|371.39|369.79|371.39|369.79|371.19|369.59|0
1644417670000|2022-02-09 14:41:10|371.78|370.18|372.75|371.15|373.33|371.73|371.78|370.18|0
1644417680000|2022-02-09 14:41:20|372.55|370.95|372.17|370.57|372.55|370.95|371.97|370.37|0
1644417690000|2022-02-09 14:41:30|372.06|370.46|372.36|370.76|372.36|370.76|371.78|370.18|0
1644417700000|2022-02-09 14:41:40|372.17|370.57|372.17|370.57|372.17|370.57|371.68|370.08|0
1644417710000|2022-02-09 14:41:50|372.36|370.76|372.06|370.46|372.36|370.76|371.97|370.37|0
1644417720000|2022-02-09 14:42:00|371.97|370.37|372.55|370.95|372.55|370.95|371.68|370.08|0
1644417730000|2022-02-09 14:42:10|372.75|371.15|373.33|371.73|373.33|371.73|372.75|371.15|0
1644417740000|2022-02-09 14:42:20|373.04|371.44|373.33|371.73|373.72|372.12|373.04|371.44|0
1644417750000|2022-02-09 14:42:30|373.14|371.54|373.92|372.32|373.92|372.32|373.14|371.54|0
1644417760000|2022-02-09 14:42:40|373.72|372.12|375.18|373.58|375.18|373.58|373.72|372.12|0
1644417770000|2022-02-09 14:42:50|374.89|373.29|375.67|374.07|375.67|374.07|374.89|373.29|0
1644417780000|2022-02-09 14:43:00|375.48|373.88|374.31|372.71|375.48|373.88|374.31|372.71|0
1644417790000|2022-02-09 14:43:10|373.92|372.32|374.59|372.99|374.59|372.99|373.81|372.21|0
1644417800000|2022-02-09 14:43:20|375.28|373.68|374.5|372.9|375.28|373.68|374.5|372.9|0
1644417810000|2022-02-09 14:43:30|374.7|373.1|374.5|372.9|375.28|373.68|374.5|372.9|0
1644417820000|2022-02-09 14:43:40|374.31|372.71|373.92|372.32|374.31|372.71|373.53|371.93|0
1644417830000|2022-02-09 14:43:50|373.72|372.12|372.94|371.34|373.72|372.12|372.94|371.34|0
1644417840000|2022-02-09 14:44:00|372.75|371.15|373.53|371.93|373.53|371.93|372.75|371.15|0
1644417850000|2022-02-09 14:44:10|373.72|372.12|373.53|371.93|373.72|372.12|373.14|371.54|0
1644417860000|2022-02-09 14:44:20|373.33|371.73|372.94|371.34|373.33|371.73|372.94|371.34|0
1644417870000|2022-02-09 14:44:30|373.23|371.63|372.75|371.15|373.53|371.93|372.75|371.15|0
1644417880000|2022-02-09 14:44:40|373.53|371.93|374.4|372.8|374.4|372.8|373.53|371.93|0
1644417890000|2022-02-09 14:44:50|374.2|372.6|374.78|373.18|374.78|373.18|374.2|372.6|0
1644417900000|2022-02-09 14:45:00|374.98|373.38|376.93|375.33|376.93|375.33|374.98|373.38|0
1644417910000|2022-02-09 14:45:10|376.34|374.74|375.37|373.77|376.34|374.74|375.37|373.77|0
1644417920000|2022-02-09 14:45:20|375.56|373.96|375.95|374.35|375.95|374.35|375.56|373.96|0
1644417930000|2022-02-09 14:45:30|376.15|374.55|375.95|374.35|376.34|374.74|375.95|374.35|0
1644417940000|2022-02-09 14:45:40|375.76|374.16|374.59|372.99|375.76|374.16|374.39|372.79|0
1644417950000|2022-02-09 14:45:50|374.78|373.18|374.39|372.79|374.98|373.38|374.39|372.79|0
1644417960000|2022-02-09 14:46:00|374.49|372.89|375.37|373.77|375.37|373.77|374.49|372.89|0
1644417970000|2022-02-09 14:46:10|374.78|373.18|374.78|373.18|374.78|373.18|374.59|372.99|0
1644417980000|2022-02-09 14:46:20|374.59|372.99|375.37|373.77|375.37|373.77|374.39|372.79|0
1644417990000|2022-02-09 14:46:30|374.78|373.18|375.56|373.96|375.56|373.96|374.78|373.18|0
1644418000000|2022-02-09 14:46:40|374.78|373.18|374.98|373.38|375.17|373.57|374.78|373.18|0
1644418010000|2022-02-09 14:46:50|375.56|373.96|374.98|373.38|375.56|373.96|374.98|373.38|0
1644418020000|2022-02-09 14:47:00|375.17|373.57|374.98|373.38|375.17|373.57|374.59|372.99|0
1644418030000|2022-02-09 14:47:10|374.59|372.99|374|372.4|374.78|373.18|374|372.4|0
1644418040000|2022-02-09 14:47:20|373.81|372.21|374|372.4|374.2|372.6|373.81|372.21|0
1644418050000|2022-02-09 14:47:30|374.2|372.6|374.39|372.79|374.39|372.79|374.2|372.6|0
1644418060000|2022-02-09 14:47:40|374.2|372.6|373.42|371.82|374.2|372.6|373.42|371.82|0
1644418070000|2022-02-09 14:47:50|374.2|372.6|373.42|371.82|374.2|372.6|373.42|371.82|0
1644418080000|2022-02-09 14:48:00|374.59|372.99|374|372.4|374.59|372.99|374|372.4|0
1644418090000|2022-02-09 14:48:10|373.32|371.72|373.03|371.43|373.32|371.72|373.03|371.43|0
1644418100000|2022-02-09 14:48:20|372.26|370.66|372.84|371.24|372.84|371.24|372.26|370.66|0
1644418110000|2022-02-09 14:48:30|373.03|371.43|373.42|371.82|373.42|371.82|373.03|371.43|0
1644418120000|2022-02-09 14:48:40|372.84|371.24|372.45|370.85|372.84|371.24|372.26|370.66|0
1644418130000|2022-02-09 14:48:50|372.26|370.66|373.61|372.01|373.61|372.01|372.26|370.66|0
1644418140000|2022-02-09 14:49:00|373.23|371.63|373.81|372.21|373.81|372.21|373.23|371.63|0
1644418150000|2022-02-09 14:49:10|373.42|371.82|373.61|372.01|373.61|372.01|373.32|371.72|0
1644418160000|2022-02-09 14:49:20|373.81|372.21|374.39|372.79|374.39|372.79|373.81|372.21|0
1644418170000|2022-02-09 14:49:30|374.2|372.6|374.59|372.99|374.59|372.99|374.2|372.6|0
1644418180000|2022-02-09 14:49:40|374.98|373.38|374.98|373.38|374.98|373.38|374.78|373.18|0
1644418190000|2022-02-09 14:49:50|374.78|373.18|374|372.4|374.78|373.18|374|372.4|0
1644418200000|2022-02-09 14:50:00|374.2|372.6|374.1|372.5|374.39|372.79|374.1|372.5|0
1644418210000|2022-02-09 14:50:10|374|372.4|373.81|372.21|374|372.4|373.42|371.82|0
1644418220000|2022-02-09 14:50:20|373.61|372.01|373.42|371.82|373.61|372.01|373.42|371.82|0
1644418230000|2022-02-09 14:50:30|374|372.4|373.81|372.21|374|372.4|373.32|371.72|0
1644418240000|2022-02-09 14:50:40|373.42|371.82|373.42|371.82|373.81|372.21|373.42|371.82|0
1644418250000|2022-02-09 14:50:50|373.61|372.01|373.03|371.43|373.61|372.01|373.03|371.43|0
1644418260000|2022-02-09 14:51:00|373.22|371.62|372.25|370.65|373.22|371.62|372.25|370.65|0
1644418270000|2022-02-09 14:51:10|372.06|370.46|371.87|370.27|372.25|370.65|371.87|370.27|0
1644418280000|2022-02-09 14:51:20|371.67|370.07|372.25|370.65|372.25|370.65|371.67|370.07|0
1644418290000|2022-02-09 14:51:30|372.35|370.75|372.45|370.85|372.64|371.04|372.35|370.75|0
1644418300000|2022-02-09 14:51:40|372.64|371.04|372.64|371.04|372.84|371.24|372.64|371.04|0
1644418310000|2022-02-09 14:51:50|372.84|371.24|372.45|370.85|372.84|371.24|372.45|370.85|0
1644418320000|2022-02-09 14:52:00|373.03|371.43|373.61|372.01|373.61|372.01|373.03|371.43|0
1644418330000|2022-02-09 14:52:10|373.03|371.43|372.64|371.04|373.03|371.43|372.64|371.04|0
1644418340000|2022-02-09 14:52:20|372.06|370.46|371.86|370.26|372.06|370.46|371.09|369.49|0
1644418350000|2022-02-09 14:52:30|371.67|370.07|371.48|369.88|371.86|370.26|371.48|369.88|0
1644418360000|2022-02-09 14:52:40|371.67|370.07|371.48|369.88|371.67|370.07|371.28|369.68|0
1644418370000|2022-02-09 14:52:50|371.28|369.68|371.28|369.68|371.28|369.68|371.28|369.68|0
1644418380000|2022-02-09 14:53:00|371.09|369.49|370.31|368.71|371.09|369.49|370.31|368.71|0
1644418390000|2022-02-09 14:53:10|370.51|368.91|370.12|368.52|370.51|368.91|369.93|368.33|0
1644418400000|2022-02-09 14:53:20|370.31|368.71|369.93|368.33|370.31|368.71|369.73|368.13|0
1644418410000|2022-02-09 14:53:30|370.31|368.71|369.93|368.33|370.31|368.71|369.73|368.13|0
1644418420000|2022-02-09 14:53:40|369.73|368.13|369.93|368.33|369.93|368.33|369.73|368.13|0
1644418430000|2022-02-09 14:53:50|370.12|368.52|370.31|368.71|370.31|368.71|370.02|368.42|0
1644418440000|2022-02-09 14:54:00|370.89|369.29|370.7|369.1|370.89|369.29|370.7|369.1|0
1644418450000|2022-02-09 14:54:10|370.79|369.19|370.89|369.29|371.28|369.68|370.79|369.19|0
1644418460000|2022-02-09 14:54:20|369.93|368.33|370.31|368.71|370.31|368.71|369.93|368.33|0
1644418470000|2022-02-09 14:54:30|370.51|368.91|370.89|369.29|371.09|369.49|370.51|368.91|0
1644418480000|2022-02-09 14:54:40|371.09|369.49|371.28|369.68|371.28|369.68|371.09|369.49|0
1644418490000|2022-02-09 14:54:50|371.09|369.49|371.18|369.58|371.18|369.58|371.09|369.49|0
1644418500000|2022-02-09 14:55:00|371.28|369.68|370.7|369.1|371.67|370.07|370.7|369.1|0
1644418510000|2022-02-09 14:55:10|370.89|369.29|370.31|368.71|370.89|369.29|370.31|368.71|0
1644418520000|2022-02-09 14:55:20|370.7|369.1|371.37|369.77|371.37|369.77|370.7|369.1|0
1644418530000|2022-02-09 14:55:30|371.09|369.49|371.47|369.87|371.47|369.87|371.09|369.49|0
1644418540000|2022-02-09 14:55:40|371.28|369.68|371.09|369.49|371.37|369.77|371.09|369.49|0
1644418550000|2022-02-09 14:55:50|370.89|369.29|371.28|369.68|371.28|369.68|370.89|369.29|0
1644418560000|2022-02-09 14:56:00|371.09|369.49|371.47|369.87|371.67|370.07|371.09|369.49|0
1644418570000|2022-02-09 14:56:10|371.86|370.26|371.86|370.26|372.06|370.46|371.86|370.26|0
1644418580000|2022-02-09 14:56:20|372.06|370.46|372.06|370.46|372.06|370.46|372.06|370.46|0
1644418590000|2022-02-09 14:56:30|371.86|370.26|371.28|369.68|371.86|370.26|371.28|369.68|0
1644418600000|2022-02-09 14:56:40|371.47|369.87|371.67|370.07|371.86|370.26|371.37|369.77|0
1644418610000|2022-02-09 14:56:50|371.86|370.26|371.67|370.07|372.06|370.46|371.67|370.07|0
1644418620000|2022-02-09 14:57:00|371.09|369.49|370.12|368.52|371.28|369.68|370.12|368.52|0
1644418630000|2022-02-09 14:57:10|370.89|369.29|370.7|369.1|371.09|369.49|370.7|369.1|0
1644418640000|2022-02-09 14:57:20|370.5|368.9|369.92|368.32|370.5|368.9|369.92|368.32|0
1644418650000|2022-02-09 14:57:30|370.21|368.61|369.73|368.13|370.21|368.61|369.34|367.74|0
1644418660000|2022-02-09 14:57:40|369.54|367.94|369.54|367.94|369.63|368.03|369.54|367.94|0
1644418670000|2022-02-09 14:57:50|368.57|366.97|369.15|367.55|369.34|367.74|368.57|366.97|0
1644418680000|2022-02-09 14:58:00|369.34|367.74|368.96|367.36|369.34|367.74|368.96|367.36|0
1644418690000|2022-02-09 14:58:10|369.73|368.13|370.12|368.52|370.31|368.71|369.73|368.13|0
1644418700000|2022-02-09 14:58:20|369.92|368.32|369.82|368.22|369.92|368.32|369.82|368.22|0
1644418710000|2022-02-09 14:58:30|370.31|368.71|370.89|369.29|370.89|369.29|370.31|368.71|0
1644418720000|2022-02-09 14:58:40|370.7|369.1|370.6|369|370.7|369.1|370.31|368.71|0
1644418730000|2022-02-09 14:58:50|370.5|368.9|370.7|369.1|370.7|369.1|370.5|368.9|0
1644418740000|2022-02-09 14:59:00|370.89|369.29|371.67|370.07|371.67|370.07|370.89|369.29|0
1644418750000|2022-02-09 14:59:10|372.05|370.45|372.25|370.65|372.25|370.65|371.67|370.07|0
1644418760000|2022-02-09 14:59:20|371.86|370.26|372.25|370.65|372.25|370.65|371.86|370.26|0
1644418770000|2022-02-09 14:59:30|372.44|370.84|373.02|371.42|373.02|371.42|372.44|370.84|0
1644418780000|2022-02-09 14:59:40|372.83|371.23|372.73|371.13|372.83|371.23|372.73|371.13|0
1644418790000|2022-02-09 14:59:50|372.25|370.65|371.28|369.68|372.25|370.65|371.28|369.68|0
1644418800000|2022-02-09 15:00:00|370.7|369.1|370.7|369.1|370.89|369.29|370.7|369.1|0
1644418810000|2022-02-09 15:00:10|370.89|369.29|370.5|368.9|371.76|370.16|370.5|368.9|0
1644418820000|2022-02-09 15:00:20|370.89|369.29|370.59|368.99|370.89|369.29|370.5|368.9|0
1644418830000|2022-02-09 15:00:30|370.5|368.9|371.08|369.48|371.08|369.48|370.5|368.9|0
1644418840000|2022-02-09 15:00:40|370.89|369.29|371.28|369.68|371.28|369.68|370.89|369.29|0
1644418850000|2022-02-09 15:00:50|370.7|369.1|371.08|369.48|371.08|369.48|370.5|368.9|0
1644418860000|2022-02-09 15:01:00|371.47|369.87|371.47|369.87|371.86|370.26|371.37|369.77|0
1644418870000|2022-02-09 15:01:10|371.86|370.26|371.76|370.16|372.05|370.45|371.76|370.16|0
1644418880000|2022-02-09 15:01:20|371.66|370.06|370.11|368.51|371.66|370.06|370.11|368.51|0
1644418890000|2022-02-09 15:01:30|370.89|369.29|370.69|369.09|371.28|369.68|370.69|369.09|0
1644418900000|2022-02-09 15:01:40|370.89|369.29|371.28|369.68|371.28|369.68|370.89|369.29|0
1644418910000|2022-02-09 15:01:50|371.47|369.87|371.08|369.48|371.47|369.87|371.08|369.48|0
1644418920000|2022-02-09 15:02:00|371.47|369.87|371.86|370.26|372.14|370.54|371.47|369.87|0
1644418930000|2022-02-09 15:02:10|372.05|370.45|372.63|371.03|373.22|371.62|372.05|370.45|0
1644418940000|2022-02-09 15:02:20|372.83|371.23|373.22|371.62|373.22|371.62|372.83|371.23|0
1644418950000|2022-02-09 15:02:30|373.41|371.81|374.19|372.59|374.19|372.59|373.41|371.81|0
1644418960000|2022-02-09 15:02:40|374.38|372.78|374.58|372.98|374.58|372.98|374.38|372.78|0
1644418970000|2022-02-09 15:02:50|374.19|372.59|374.58|372.98|374.58|372.98|374.09|372.49|0
1644418980000|2022-02-09 15:03:00|374.19|372.59|374.19|372.59|374.38|372.78|374.19|372.59|0
1644418990000|2022-02-09 15:03:10|374.38|372.78|373.8|372.2|374.38|372.78|373.8|372.2|0
1644419000000|2022-02-09 15:03:20|373.99|372.39|374.19|372.59|374.19|372.59|373.8|372.2|0
1644419010000|2022-02-09 15:03:30|373.99|372.39|373.99|372.39|374.19|372.59|373.99|372.39|0
1644419020000|2022-02-09 15:03:40|373.8|372.2|373.8|372.2|373.99|372.39|373.8|372.2|0
1644419030000|2022-02-09 15:03:50|373.99|372.39|374.38|372.78|374.38|372.78|373.99|372.39|0
1644419040000|2022-02-09 15:04:00|374.19|372.59|374.96|373.36|374.96|373.36|374.19|372.59|0
1644419050000|2022-02-09 15:04:10|374.58|372.98|374.96|373.36|374.96|373.36|374.58|372.98|0
1644419060000|2022-02-09 15:04:20|374.77|373.17|374.58|372.98|374.77|373.17|374.58|372.98|0
1644419070000|2022-02-09 15:04:30|374.19|372.59|374.19|372.59|374.19|372.59|373.99|372.39|0
1644419080000|2022-02-09 15:04:40|374.38|372.78|374.19|372.59|374.58|372.98|374.19|372.59|0
1644419090000|2022-02-09 15:04:50|374.09|372.49|374.09|372.49|374.09|372.49|374.09|372.49|0
1644419100000|2022-02-09 15:05:00|373.99|372.39|373.8|372.2|373.99|372.39|373.8|372.2|0
1644419110000|2022-02-09 15:05:10|373.6|372|373.6|372|373.6|372|373.21|371.61|0
1644419120000|2022-02-09 15:05:20|373.41|371.81|373.02|371.42|373.41|371.81|373.02|371.42|0
1644419130000|2022-02-09 15:05:30|373.21|371.61|373.21|371.61|373.41|371.81|373.21|371.61|0
1644419140000|2022-02-09 15:05:40|373.02|371.42|372.83|371.23|373.02|371.42|372.63|371.03|0
1644419150000|2022-02-09 15:05:50|372.44|370.84|372.44|370.84|372.44|370.84|372.24|370.64|0
1644419160000|2022-02-09 15:06:00|372.63|371.03|372.82|371.22|373.02|371.42|372.63|371.03|0
1644419170000|2022-02-09 15:06:10|372.63|371.03|372.82|371.22|372.82|371.22|372.24|370.64|0
1644419180000|2022-02-09 15:06:20|372.63|371.03|373.02|371.42|373.02|371.42|372.44|370.84|0
1644419190000|2022-02-09 15:06:30|372.63|371.03|371.47|369.87|372.63|371.03|371.47|369.87|0
1644419200000|2022-02-09 15:06:40|371.85|370.25|372.24|370.64|372.24|370.64|371.85|370.25|0
1644419210000|2022-02-09 15:06:50|371.95|370.35|372.82|371.22|372.82|371.22|371.95|370.35|0
1644419220000|2022-02-09 15:07:00|373.02|371.42|373.6|372|373.6|372|373.02|371.42|0
1644419230000|2022-02-09 15:07:10|373.21|371.61|373.6|372|373.6|372|373.21|371.61|0
1644419240000|2022-02-09 15:07:20|374.18|372.58|373.99|372.39|374.38|372.78|373.99|372.39|0
1644419250000|2022-02-09 15:07:30|374.18|372.58|374.96|373.36|374.96|373.36|374.18|372.58|0
1644419260000|2022-02-09 15:07:40|375.35|373.75|374.77|373.17|375.35|373.75|374.77|373.17|0
1644419270000|2022-02-09 15:07:50|374.57|372.97|375.16|373.56|375.16|373.56|374.57|372.97|0
1644419280000|2022-02-09 15:08:00|374.96|373.36|375.16|373.56|375.16|373.56|374.96|373.36|0
1644419290000|2022-02-09 15:08:10|375.35|373.75|375.35|373.75|375.35|373.75|375.35|373.75|0
1644419300000|2022-02-09 15:08:20|375.94|374.34|375.74|374.14|375.94|374.34|375.74|374.14|0
1644419310000|2022-02-09 15:08:30|375.55|373.95|375.74|374.14|375.74|374.14|375.55|373.95|0
1644419320000|2022-02-09 15:08:40|375.64|374.04|376.91|375.31|376.91|375.31|375.64|374.04|0
1644419330000|2022-02-09 15:08:50|376.32|374.72|376.71|375.11|376.71|375.11|376.32|374.72|0
1644419340000|2022-02-09 15:09:00|377.1|375.5|376.91|375.31|377.3|375.7|376.91|375.31|0
1644419350000|2022-02-09 15:09:10|376.32|374.72|375.93|374.33|376.52|374.92|375.93|374.33|0
1644419360000|2022-02-09 15:09:20|376.13|374.53|376.13|374.53|376.32|374.72|376.13|374.53|0
1644419370000|2022-02-09 15:09:30|375.93|374.33|375.93|374.33|375.93|374.33|375.74|374.14|0
1644419380000|2022-02-09 15:09:40|375.74|374.14|375.35|373.75|375.74|374.14|375.35|373.75|0
1644419390000|2022-02-09 15:09:50|375.16|373.56|375.16|373.56|375.16|373.56|375.16|373.56|0
1644419400000|2022-02-09 15:10:00|375.93|374.33|376.71|375.11|376.71|375.11|375.93|374.33|0
1644419410000|2022-02-09 15:10:10|376.52|374.92|376.52|374.92|376.71|375.11|376.52|374.92|0
1644419420000|2022-02-09 15:10:20|376.32|374.72|375.93|374.33|376.32|374.72|375.93|374.33|0
1644419430000|2022-02-09 15:10:30|375.54|373.94|375.35|373.75|375.54|373.94|375.35|373.75|0
1644419440000|2022-02-09 15:10:40|374.96|373.36|374.38|372.78|374.96|373.36|374.38|372.78|0
1644419450000|2022-02-09 15:10:50|373.99|372.39|373.79|372.19|373.99|372.39|373.6|372|0
1644419460000|2022-02-09 15:11:00|373.4|371.8|373.6|372|373.6|372|373.4|371.8|0
1644419470000|2022-02-09 15:11:10|373.4|371.8|374.08|372.48|374.08|372.48|373.4|371.8|0
1644419480000|2022-02-09 15:11:20|373.79|372.19|373.4|371.8|373.99|372.39|373.4|371.8|0
1644419490000|2022-02-09 15:11:30|373.6|372|373.4|371.8|373.6|372|373.4|371.8|0
1644419500000|2022-02-09 15:11:40|372.82|371.22|372.82|371.22|372.82|371.22|372.63|371.03|0
1644419510000|2022-02-09 15:11:50|372.63|371.03|373.21|371.61|373.21|371.61|372.24|370.64|0
1644419520000|2022-02-09 15:12:00|373.01|371.41|372.43|370.83|373.01|371.41|372.43|370.83|0
1644419530000|2022-02-09 15:12:10|373.01|371.41|372.63|371.03|373.21|371.61|372.63|371.03|0
1644419540000|2022-02-09 15:12:20|372.82|371.22|373.4|371.8|373.4|371.8|372.82|371.22|0
1644419550000|2022-02-09 15:12:30|373.01|371.41|373.4|371.8|373.4|371.8|373.01|371.41|0
1644419560000|2022-02-09 15:12:40|373.21|371.61|372.82|371.22|373.21|371.61|372.82|371.22|0
1644419570000|2022-02-09 15:12:50|372.63|371.03|372.43|370.83|372.63|371.03|372.43|370.83|0
1644419580000|2022-02-09 15:13:00|372.82|371.22|371.66|370.06|372.82|371.22|371.66|370.06|0
1644419590000|2022-02-09 15:13:10|371.85|370.25|370.88|369.28|371.85|370.25|370.88|369.28|0
1644419600000|2022-02-09 15:13:20|371.07|369.47|371.66|370.06|371.66|370.06|371.07|369.47|0
1644419610000|2022-02-09 15:13:30|371.85|370.25|372.24|370.64|372.43|370.83|371.85|370.25|0
1644419620000|2022-02-09 15:13:40|372.04|370.44|371.65|370.05|372.24|370.64|371.46|369.86|0
1644419630000|2022-02-09 15:13:50|371.46|369.86|371.27|369.67|371.46|369.86|371.27|369.67|0
1644419640000|2022-02-09 15:14:00|371.07|369.47|370.78|369.18|371.07|369.47|370.78|369.18|0
1644419650000|2022-02-09 15:14:10|370.88|369.28|370.1|368.5|370.88|369.28|370.1|368.5|0
1644419660000|2022-02-09 15:14:20|370.88|369.28|371.65|370.05|371.65|370.05|370.88|369.28|0
1644419670000|2022-02-09 15:14:30|371.46|369.86|371.85|370.25|371.85|370.25|371.46|369.86|0
1644419680000|2022-02-09 15:14:40|372.04|370.44|372.04|370.44|372.04|370.44|372.04|370.44|0
1644419690000|2022-02-09 15:14:50|371.85|370.25|371.94|370.34|371.94|370.34|371.85|370.25|0
1644419700000|2022-02-09 15:15:00|372.62|371.02|372.62|371.02|372.82|371.22|372.62|371.02|0
1644419710000|2022-02-09 15:15:10|371.65|370.05|372.24|370.64|372.43|370.83|371.65|370.05|0
1644419720000|2022-02-09 15:15:20|372.43|370.83|371.85|370.25|372.43|370.83|371.65|370.05|0
1644419730000|2022-02-09 15:15:30|372.04|370.44|371.85|370.25|372.04|370.44|371.65|370.05|0
1644419740000|2022-02-09 15:15:40|372.04|370.44|373.21|371.61|373.21|371.61|372.04|370.44|0
1644419750000|2022-02-09 15:15:50|372.91|371.31|372.91|371.31|372.91|371.31|372.91|371.31|0
1644419760000|2022-02-09 15:16:00|373.21|371.61|373.21|371.61|373.59|371.99|373.21|371.61|0
1644419770000|2022-02-09 15:16:10|373.4|371.8|373.59|371.99|373.59|371.99|373.4|371.8|0
1644419780000|2022-02-09 15:16:20|373.98|372.38|374.18|372.58|374.18|372.58|373.98|372.38|0
1644419790000|2022-02-09 15:16:30|373.98|372.38|373.21|371.61|373.98|372.38|373.21|371.61|0
1644419800000|2022-02-09 15:16:40|373.4|371.8|373.01|371.41|373.4|371.8|373.01|371.41|0
1644419810000|2022-02-09 15:16:50|372.82|371.22|372.82|371.22|372.82|371.22|372.82|371.22|0
1644419820000|2022-02-09 15:17:00|372.62|371.02|373.4|371.8|373.4|371.8|372.62|371.02|0
1644419830000|2022-02-09 15:17:10|373.21|371.61|373.4|371.8|373.4|371.8|373.21|371.61|0
1644419840000|2022-02-09 15:17:20|373.01|371.41|372.23|370.63|373.01|371.41|372.23|370.63|0
1644419850000|2022-02-09 15:17:30|371.85|370.25|372.23|370.63|372.52|370.92|371.85|370.25|0
1644419860000|2022-02-09 15:17:40|372.33|370.73|373.01|371.41|373.01|371.41|372.33|370.73|0
1644419870000|2022-02-09 15:17:50|373.2|371.6|373.59|371.99|373.59|371.99|373.2|371.6|0
1644419880000|2022-02-09 15:18:00|373.79|372.19|373.79|372.19|373.98|372.38|373.79|372.19|0
1644419890000|2022-02-09 15:18:10|373.98|372.38|373.98|372.38|374.37|372.77|373.98|372.38|0
1644419900000|2022-02-09 15:18:20|373.79|372.19|373.4|371.8|373.79|372.19|373.4|371.8|0
1644419910000|2022-02-09 15:18:30|372.82|371.22|371.85|370.25|372.82|371.22|371.85|370.25|0
1644419920000|2022-02-09 15:18:40|372.04|370.44|372.04|370.44|372.23|370.63|372.04|370.44|0
1644419930000|2022-02-09 15:18:50|371.85|370.25|371.94|370.34|371.94|370.34|371.65|370.05|0
1644419940000|2022-02-09 15:19:00|371.85|370.25|372.62|371.02|372.62|371.02|371.85|370.25|0
1644419950000|2022-02-09 15:19:10|372.71|371.11|372.43|370.83|372.71|371.11|372.23|370.63|0
1644419960000|2022-02-09 15:19:20|371.65|370.05|371.65|370.05|372.04|370.44|371.65|370.05|0
1644419970000|2022-02-09 15:19:30|371.46|369.86|370.49|368.89|371.46|369.86|370.49|368.89|0
1644419980000|2022-02-09 15:19:40|370.68|369.08|370.29|368.69|370.68|369.08|370.1|368.5|0
1644419990000|2022-02-09 15:19:50|370.19|368.59|368.55|366.95|370.19|368.59|368.55|366.95|0
1644420000000|2022-02-09 15:20:00|369.13|367.53|369.33|367.73|369.33|367.73|369.13|367.53|0
1644420010000|2022-02-09 15:20:10|369.13|367.53|368.75|367.15|369.13|367.53|368.75|367.15|0
1644420020000|2022-02-09 15:20:20|368.94|367.34|367.97|366.37|368.94|367.34|367.97|366.37|0
1644420030000|2022-02-09 15:20:30|367.59|365.99|367.78|366.18|367.78|366.18|367.4|365.8|0
1644420040000|2022-02-09 15:20:40|368.17|366.57|368.56|366.96|368.56|366.96|368.07|366.47|0
1644420050000|2022-02-09 15:20:50|369.14|367.54|369.53|367.93|369.72|368.12|369.14|367.54|0
1644420060000|2022-02-09 15:21:00|370.11|368.51|370.3|368.7|370.69|369.09|370.11|368.51|0
1644420070000|2022-02-09 15:21:10|370.5|368.9|370.5|368.9|370.69|369.09|370.5|368.9|0
1644420080000|2022-02-09 15:21:20|370.11|368.51|370.5|368.9|370.5|368.9|370.11|368.51|0
1644420090000|2022-02-09 15:21:30|370.3|368.7|370.11|368.51|370.5|368.9|370.11|368.51|0
1644420100000|2022-02-09 15:21:40|370.5|368.9|370.88|369.28|370.88|369.28|370.5|368.9|0
1644420110000|2022-02-09 15:21:50|371.08|369.48|370.88|369.28|371.27|369.67|370.88|369.28|0
1644420120000|2022-02-09 15:22:00|369.91|368.31|370.69|369.09|370.69|369.09|369.91|368.31|0
1644420130000|2022-02-09 15:22:10|370.5|368.9|370.4|368.8|370.5|368.9|370.3|368.7|0
1644420140000|2022-02-09 15:22:20|370.3|368.7|370.3|368.7|370.3|368.7|370.3|368.7|0
1644420150000|2022-02-09 15:22:30|370.5|368.9|369.72|368.12|370.5|368.9|369.72|368.12|0
1644420160000|2022-02-09 15:22:40|370.11|368.51|370.11|368.51|370.3|368.7|370.11|368.51|0
1644420170000|2022-02-09 15:22:50|369.91|368.31|369.72|368.12|369.91|368.31|369.53|367.93|0
1644420180000|2022-02-09 15:23:00|369.14|367.54|368.94|367.34|369.33|367.73|368.94|367.34|0
1644420190000|2022-02-09 15:23:10|368.56|366.96|368.56|366.96|368.56|366.96|368.36|366.76|0
1644420200000|2022-02-09 15:23:20|368.94|367.34|369.33|367.73|369.53|367.93|368.94|367.34|0
1644420210000|2022-02-09 15:23:30|369.14|367.54|370.11|368.51|370.11|368.51|369.14|367.54|0
1644420220000|2022-02-09 15:23:40|370.88|369.28|370.88|369.28|371.08|369.48|370.69|369.09|0
1644420230000|2022-02-09 15:23:50|370.59|368.99|371.08|369.48|371.27|369.67|370.59|368.99|0
1644420240000|2022-02-09 15:24:00|371.27|369.67|371.47|369.87|371.66|370.06|371.27|369.67|0
1644420250000|2022-02-09 15:24:10|370.98|369.38|371.27|369.67|371.27|369.67|370.49|368.89|0
1644420260000|2022-02-09 15:24:20|370.3|368.7|370.69|369.09|370.69|369.09|370.3|368.7|0
1644420270000|2022-02-09 15:24:30|371.08|369.48|371.46|369.86|371.46|369.86|371.08|369.48|0
1644420280000|2022-02-09 15:24:40|371.66|370.06|371.85|370.25|371.85|370.25|371.46|369.86|0
1644420290000|2022-02-09 15:24:50|371.66|370.06|371.66|370.06|371.85|370.25|371.46|369.86|0
1644420300000|2022-02-09 15:25:00|369.14|367.54|370.11|368.51|370.11|368.51|369.14|367.54|0
1644420310000|2022-02-09 15:25:10|369.91|368.31|371.85|370.25|371.85|370.25|369.91|368.31|0
1644420320000|2022-02-09 15:25:20|371.95|370.35|372.63|371.03|372.63|371.03|371.95|370.35|0
1644420330000|2022-02-09 15:25:30|373.02|371.42|372.63|371.03|373.02|371.42|372.63|371.03|0
1644420340000|2022-02-09 15:25:40|371.46|369.86|371.66|370.06|371.66|370.06|371.46|369.86|0
1644420350000|2022-02-09 15:25:50|371.85|370.25|372.05|370.45|372.63|371.03|371.85|370.25|0
1644420360000|2022-02-09 15:26:00|372.24|370.64|373.21|371.61|373.21|371.61|372.24|370.64|0
1644420370000|2022-02-09 15:26:10|374.38|372.78|373.99|372.39|374.38|372.78|373.99|372.39|0
1644420380000|2022-02-09 15:26:20|373.8|372.2|374.19|372.59|374.19|372.59|373.8|372.2|0
1644420390000|2022-02-09 15:26:30|373.99|372.39|374.77|373.17|374.77|373.17|373.99|372.39|0
1644420400000|2022-02-09 15:26:40|374.58|372.98|374.58|372.98|374.77|373.17|374.58|372.98|0
1644420410000|2022-02-09 15:26:50|374.19|372.59|374.58|372.98|374.58|372.98|374.19|372.59|0
1644420420000|2022-02-09 15:27:00|374.77|373.17|374.97|373.37|375.36|373.76|374.77|373.17|0
1644420430000|2022-02-09 15:27:10|374.77|373.17|373.6|372|374.77|373.17|373.6|372|0
1644420440000|2022-02-09 15:27:20|373.41|371.81|372.63|371.03|373.41|371.81|372.63|371.03|0
1644420450000|2022-02-09 15:27:30|372.82|371.22|372.82|371.22|372.82|371.22|372.63|371.03|0
1644420460000|2022-02-09 15:27:40|373.02|371.42|373.11|371.51|373.21|371.61|373.02|371.42|0
1644420470000|2022-02-09 15:27:50|373.02|371.42|373.02|371.42|373.41|371.81|373.02|371.42|0
1644420480000|2022-02-09 15:28:00|372.82|371.22|373.41|371.81|373.41|371.81|372.82|371.22|0
1644420490000|2022-02-09 15:28:10|372.63|371.03|373.02|371.42|373.41|371.81|372.63|371.03|0
1644420500000|2022-02-09 15:28:20|372.82|371.22|371.85|370.25|372.82|371.22|371.85|370.25|0
1644420510000|2022-02-09 15:28:30|372.04|370.44|372.04|370.44|372.04|370.44|371.94|370.34|0
1644420520000|2022-02-09 15:28:40|371.85|370.25|372.24|370.64|372.24|370.64|371.46|369.86|0
1644420530000|2022-02-09 15:28:50|372.43|370.83|372.82|371.22|372.82|371.22|372.43|370.83|0
1644420540000|2022-02-09 15:29:00|373.02|371.42|373.02|371.42|373.21|371.61|372.63|371.03|0
1644420550000|2022-02-09 15:29:10|373.21|371.61|372.43|370.83|373.41|371.81|372.43|370.83|0
1644420560000|2022-02-09 15:29:20|372.63|371.03|371.85|370.25|372.63|371.03|371.85|370.25|0
1644420570000|2022-02-09 15:29:30|372.43|370.83|372.04|370.44|372.43|370.83|371.94|370.34|0
1644420580000|2022-02-09 15:29:40|372.43|370.83|372.92|371.32|372.92|371.32|372.43|370.83|0
1644420590000|2022-02-09 15:29:50|373.02|371.42|373.02|371.42|373.21|371.61|372.82|371.22|0
1644420600000|2022-02-09 15:30:00|373.5|371.9|373.6|372|373.79|372.19|373.5|371.9|0
1644420610000|2022-02-09 15:30:10|373.99|372.39|373.99|372.39|374.38|372.78|373.99|372.39|0
1644420620000|2022-02-09 15:30:20|373.79|372.19|373.21|371.61|373.99|372.39|373.21|371.61|0
1644420630000|2022-02-09 15:30:30|373.02|371.42|373.4|371.8|373.4|371.8|373.02|371.42|0
1644420640000|2022-02-09 15:30:40|373.6|372|373.21|371.61|373.79|372.19|373.21|371.61|0
1644420650000|2022-02-09 15:30:50|373.02|371.42|373.6|372|373.6|372|373.02|371.42|0
1644420660000|2022-02-09 15:31:00|373.89|372.29|373.99|372.39|374.38|372.78|373.79|372.19|0
1644420670000|2022-02-09 15:31:10|373.79|372.19|372.82|371.22|373.79|372.19|372.82|371.22|0
1644420680000|2022-02-09 15:31:20|372.63|371.03|373.02|371.42|373.02|371.42|372.63|371.03|0
1644420690000|2022-02-09 15:31:30|373.79|372.19|374.18|372.58|374.18|372.58|373.79|372.19|0
1644420700000|2022-02-09 15:31:40|374.38|372.78|374.57|372.97|374.57|372.97|374.18|372.58|0
1644420710000|2022-02-09 15:31:50|374.18|372.58|374.57|372.97|374.57|372.97|374.18|372.58|0
1644420720000|2022-02-09 15:32:00|374.96|373.36|374.57|372.97|374.96|373.36|374.57|372.97|0
1644420730000|2022-02-09 15:32:10|374.77|373.17|375.94|374.34|375.94|374.34|374.77|373.17|0
1644420740000|2022-02-09 15:32:20|375.74|374.14|375.35|373.75|375.74|374.14|375.35|373.75|0
1644420750000|2022-02-09 15:32:30|375.55|373.95|376.72|375.12|376.72|375.12|375.55|373.95|0
1644420760000|2022-02-09 15:32:40|376.52|374.92|377.3|375.7|377.5|375.9|376.52|374.92|0
1644420770000|2022-02-09 15:32:50|376.91|375.31|377.3|375.7|377.3|375.7|376.91|375.31|0
1644420780000|2022-02-09 15:33:00|377.7|376.1|378.48|376.88|378.48|376.88|377.7|376.1|0
1644420790000|2022-02-09 15:33:10|378.67|377.07|378.67|377.07|378.67|377.07|378.48|376.88|0
1644420800000|2022-02-09 15:33:20|378.48|376.88|378.28|376.68|378.48|376.88|378.28|376.68|0
1644420810000|2022-02-09 15:33:30|378.09|376.49|378.28|376.68|378.48|376.88|378.09|376.49|0
1644420820000|2022-02-09 15:33:40|378.87|377.27|378.67|377.07|379.06|377.46|378.67|377.07|0
1644420830000|2022-02-09 15:33:50|378.48|376.88|378.77|377.17|378.77|377.17|378.48|376.88|0
1644420840000|2022-02-09 15:34:00|378.87|377.27|378.09|376.49|378.87|377.27|378.09|376.49|0
1644420850000|2022-02-09 15:34:10|378.48|376.88|378.48|376.88|378.67|377.07|378.48|376.88|0
1644420860000|2022-02-09 15:34:20|378.09|376.49|378.38|376.78|378.38|376.78|378.09|376.49|0
1644420870000|2022-02-09 15:34:30|378.67|377.07|378.67|377.07|378.87|377.27|378.67|377.07|0
1644420880000|2022-02-09 15:34:40|378.77|377.17|378.67|377.07|378.87|377.27|378.67|377.07|0
1644420890000|2022-02-09 15:34:50|378.87|377.27|378.28|376.68|378.87|377.27|378.28|376.68|0
1644420900000|2022-02-09 15:35:00|378.48|376.88|378.67|377.07|378.67|377.07|378.28|376.68|0
1644420910000|2022-02-09 15:35:10|378.48|376.88|377.69|376.09|378.48|376.88|377.69|376.09|0
1644420920000|2022-02-09 15:35:20|377.89|376.29|377.89|376.29|377.89|376.29|377.89|376.29|0
1644420930000|2022-02-09 15:35:30|378.28|376.68|377.98|376.38|378.28|376.68|377.98|376.38|0
1644420940000|2022-02-09 15:35:40|378.28|376.68|378.48|376.88|378.67|377.07|378.28|376.68|0
1644420950000|2022-02-09 15:35:50|378.28|376.68|378.28|376.68|378.28|376.68|378.08|376.48|0
1644420960000|2022-02-09 15:36:00|378.08|376.48|378.08|376.48|378.08|376.48|377.89|376.29|0
1644420970000|2022-02-09 15:36:10|377.89|376.29|377.89|376.29|378.08|376.48|377.69|376.09|0
1644420980000|2022-02-09 15:36:20|378.48|376.88|378.18|376.58|378.67|377.07|378.18|376.58|0
1644420990000|2022-02-09 15:36:30|378.08|376.48|378.48|376.88|378.48|376.88|378.08|376.48|0
1644421000000|2022-02-09 15:36:40|378.28|376.68|377.69|376.09|378.28|376.68|377.69|376.09|0
1644421010000|2022-02-09 15:36:50|378.08|376.48|378.08|376.48|378.28|376.68|378.08|376.48|0
1644421020000|2022-02-09 15:37:00|377.89|376.29|377.69|376.09|377.89|376.29|377.69|376.09|0
1644421030000|2022-02-09 15:37:10|377.89|376.29|377.89|376.29|377.89|376.29|377.79|376.19|0
1644421040000|2022-02-09 15:37:20|378.08|376.48|377.69|376.09|378.08|376.48|377.69|376.09|0
1644421050000|2022-02-09 15:37:30|378.08|376.48|378.08|376.48|378.08|376.48|377.89|376.29|0
1644421060000|2022-02-09 15:37:40|378.28|376.68|378.28|376.68|378.47|376.87|378.28|376.68|0
1644421070000|2022-02-09 15:37:50|378.08|376.48|377.98|376.38|378.08|376.48|377.98|376.38|0
1644421080000|2022-02-09 15:38:00|377.89|376.29|378.28|376.68|378.67|377.07|377.89|376.29|0
1644421090000|2022-02-09 15:38:10|378.08|376.48|377.89|376.29|378.08|376.48|377.89|376.29|0
1644421100000|2022-02-09 15:38:20|378.08|376.48|377.69|376.09|378.08|376.48|377.69|376.09|0
1644421110000|2022-02-09 15:38:30|377.5|375.9|377.1|375.5|377.5|375.9|377.1|375.5|0
1644421120000|2022-02-09 15:38:40|377.3|375.7|377.1|375.5|377.3|375.7|377.1|375.5|0
1644421130000|2022-02-09 15:38:50|376.91|375.31|376.52|374.92|376.91|375.31|376.52|374.92|0
1644421140000|2022-02-09 15:39:00|376.61|375.01|376.13|374.53|376.61|375.01|376.13|374.53|0
1644421150000|2022-02-09 15:39:10|375.93|374.33|376.32|374.72|376.32|374.72|375.93|374.33|0
1644421160000|2022-02-09 15:39:20|376.13|374.53|376.52|374.92|376.52|374.92|376.13|374.53|0
1644421170000|2022-02-09 15:39:30|376.32|374.72|376.32|374.72|376.52|374.92|376.32|374.72|0
1644421180000|2022-02-09 15:39:40|376.52|374.92|376.13|374.53|376.52|374.92|376.13|374.53|0
1644421190000|2022-02-09 15:39:50|375.93|374.33|376.13|374.53|376.13|374.53|375.93|374.33|0
1644421200000|2022-02-09 15:40:00|376.32|374.72|376.81|375.21|376.81|375.21|375.93|374.33|0
1644421210000|2022-02-09 15:40:10|376.71|375.11|376.13|374.53|376.71|375.11|375.93|374.33|0
1644421220000|2022-02-09 15:40:20|376.32|374.72|376.32|374.72|376.32|374.72|376.13|374.53|0
1644421230000|2022-02-09 15:40:30|376.13|374.53|376.13|374.53|376.13|374.53|376.13|374.53|0
1644421240000|2022-02-09 15:40:40|376.32|374.72|377.3|375.7|377.3|375.7|376.32|374.72|0
1644421250000|2022-02-09 15:40:50|377.49|375.89|377.3|375.7|377.49|375.89|377.1|375.5|0
1644421260000|2022-02-09 15:41:00|377.49|375.89|377.69|376.09|377.89|376.29|377.49|375.89|0
1644421270000|2022-02-09 15:41:10|377.89|376.29|378.08|376.48|378.08|376.48|377.89|376.29|0
1644421280000|2022-02-09 15:41:20|378.28|376.68|377.88|376.28|378.28|376.68|377.88|376.28|0
1644421290000|2022-02-09 15:41:30|377.69|376.09|377.3|375.7|377.69|376.09|377.3|375.7|0
1644421300000|2022-02-09 15:41:40|377.1|375.5|377.49|375.89|377.49|375.89|377.1|375.5|0
1644421310000|2022-02-09 15:41:50|377.69|376.09|377.3|375.7|377.69|376.09|377.3|375.7|0
1644421320000|2022-02-09 15:42:00|377.49|375.89|377.3|375.7|377.49|375.89|377.3|375.7|0
1644421330000|2022-02-09 15:42:10|376.91|375.31|377.1|375.5|377.2|375.6|376.91|375.31|0
1644421340000|2022-02-09 15:42:20|377.3|375.7|377|375.4|377.3|375.7|377|375.4|0
1644421350000|2022-02-09 15:42:30|376.91|375.31|377|375.4|377.1|375.5|376.91|375.31|0
1644421360000|2022-02-09 15:42:40|377.1|375.5|377.49|375.89|377.49|375.89|377.1|375.5|0
1644421370000|2022-02-09 15:42:50|377.3|375.7|377.49|375.89|377.69|376.09|377.3|375.7|0
1644421380000|2022-02-09 15:43:00|377.69|376.09|377.49|375.89|377.69|376.09|377.49|375.89|0
1644421390000|2022-02-09 15:43:10|377.3|375.7|377.1|375.5|377.49|375.89|377.1|375.5|0
1644421400000|2022-02-09 15:43:20|377.3|375.7|377|375.4|377.3|375.7|377|375.4|0
1644421410000|2022-02-09 15:43:30|376.91|375.31|377.1|375.5|377.1|375.5|376.91|375.31|0
1644421420000|2022-02-09 15:43:40|377.3|375.7|376.91|375.31|377.3|375.7|376.91|375.31|0
1644421430000|2022-02-09 15:43:50|376.51|374.91|376.41|374.81|376.51|374.91|376.32|374.72|0
1644421440000|2022-02-09 15:44:00|376.32|374.72|375.93|374.33|376.51|374.91|375.93|374.33|0
1644421450000|2022-02-09 15:44:10|375.73|374.13|375.73|374.13|375.93|374.33|375.54|373.94|0
1644421460000|2022-02-09 15:44:20|375.34|373.74|374.56|372.96|375.34|373.74|374.37|372.77|0
1644421470000|2022-02-09 15:44:30|374.76|373.16|374.76|373.16|374.76|373.16|374.76|373.16|0
1644421480000|2022-02-09 15:44:40|374.95|373.35|374.66|373.06|374.95|373.35|374.56|372.96|0
1644421490000|2022-02-09 15:44:50|374.56|372.96|374.17|372.57|374.56|372.96|374.17|372.57|0
1644421500000|2022-02-09 15:45:00|374.37|372.77|375.15|373.55|375.15|373.55|374.37|372.77|0
1644421510000|2022-02-09 15:45:10|374.95|373.35|374.17|372.57|374.95|373.35|373.98|372.38|0
1644421520000|2022-02-09 15:45:20|374.56|372.96|373.98|372.38|374.56|372.96|373.98|372.38|0
1644421530000|2022-02-09 15:45:30|373.59|371.99|373.59|371.99|373.59|371.99|373.2|371.6|0
1644421540000|2022-02-09 15:45:40|373.39|371.79|373.2|371.6|373.39|371.79|373.2|371.6|0
1644421550000|2022-02-09 15:45:50|373.39|371.79|373.78|372.18|373.98|372.38|373.39|371.79|0
1644421560000|2022-02-09 15:46:00|373.98|372.38|374.17|372.57|374.37|372.77|373.98|372.38|0
1644421570000|2022-02-09 15:46:10|374.37|372.77|375.15|373.55|375.15|373.55|374.37|372.77|0
1644421580000|2022-02-09 15:46:20|375.34|373.74|374.95|373.35|375.34|373.74|374.95|373.35|0
1644421590000|2022-02-09 15:46:30|374.76|373.16|374.95|373.35|374.95|373.35|374.76|373.16|0
1644421600000|2022-02-09 15:46:40|374.76|373.16|374.56|372.96|374.76|373.16|374.56|372.96|0
1644421610000|2022-02-09 15:46:50|374.17|372.57|373.98|372.38|374.17|372.57|373.98|372.38|0
1644421620000|2022-02-09 15:47:00|373.78|372.18|374.76|373.16|374.76|373.16|373.78|372.18|0
1644421630000|2022-02-09 15:47:10|374.46|372.86|374.56|372.96|374.56|372.96|374.37|372.77|0
1644421640000|2022-02-09 15:47:20|374.37|372.77|375.15|373.55|375.15|373.55|374.37|372.77|0
1644421650000|2022-02-09 15:47:30|375.54|373.94|375.54|373.94|375.54|373.94|375.34|373.74|0
1644421660000|2022-02-09 15:47:40|375.73|374.13|375.54|373.94|375.73|374.13|375.54|373.94|0
1644421670000|2022-02-09 15:47:50|375.73|374.13|375.63|374.03|375.73|374.13|375.63|374.03|0
1644421680000|2022-02-09 15:48:00|375.73|374.13|375.54|373.94|375.73|374.13|375.34|373.74|0
1644421690000|2022-02-09 15:48:10|375.73|374.13|374.95|373.35|375.73|374.13|374.95|373.35|0
1644421700000|2022-02-09 15:48:20|374.85|373.25|374.95|373.35|375.15|373.55|374.85|373.25|0
1644421710000|2022-02-09 15:48:30|375.15|373.55|375.15|373.55|375.34|373.74|375.15|373.55|0
1644421720000|2022-02-09 15:48:40|375.54|373.94|375.54|373.94|375.54|373.94|375.34|373.74|0
1644421730000|2022-02-09 15:48:50|375.15|373.55|375.24|373.64|375.24|373.64|374.95|373.35|0
1644421740000|2022-02-09 15:49:00|375.34|373.74|375.54|373.94|375.54|373.94|375.34|373.74|0
1644421750000|2022-02-09 15:49:10|375.73|374.13|375.73|374.13|375.93|374.33|375.73|374.13|0
1644421760000|2022-02-09 15:49:20|375.93|374.33|375.73|374.13|375.93|374.33|375.73|374.13|0
1644421770000|2022-02-09 15:49:30|375.93|374.33|375.17|373.57|375.93|374.33|375.17|373.57|0
1644421780000|2022-02-09 15:49:40|375.36|373.76|374.78|373.18|375.36|373.76|374.78|373.18|0
1644421790000|2022-02-09 15:49:50|374.58|372.98|374.77|373.17|374.77|373.17|374.38|372.78|0
1644421800000|2022-02-09 15:50:00|374.58|372.98|374.97|373.37|374.97|373.37|374.58|372.98|0
1644421810000|2022-02-09 15:50:10|374.38|372.78|374.48|372.88|374.48|372.88|374.38|372.78|0
1644421820000|2022-02-09 15:50:20|374.58|372.98|375.56|373.96|375.56|373.96|374.58|372.98|0
1644421830000|2022-02-09 15:50:30|375.95|374.35|375.56|373.96|375.95|374.35|375.56|373.96|0
1644421840000|2022-02-09 15:50:40|375.75|374.15|375.95|374.35|375.95|374.35|375.75|374.15|0
1644421850000|2022-02-09 15:50:50|375.75|374.15|375.06|373.46|375.75|374.15|375.06|373.46|0
1644421860000|2022-02-09 15:51:00|375.16|373.56|374.97|373.37|375.36|373.76|374.97|373.37|0
1644421870000|2022-02-09 15:51:10|375.36|373.76|375.16|373.56|375.56|373.96|375.16|373.56|0
1644421880000|2022-02-09 15:51:20|374.77|373.17|374.97|373.37|374.97|373.37|374.77|373.17|0
1644421890000|2022-02-09 15:51:30|374.77|373.17|374.97|373.37|374.97|373.37|374.77|373.17|0
1644421900000|2022-02-09 15:51:40|375.06|373.46|375.36|373.76|375.36|373.76|375.06|373.46|0
1644421910000|2022-02-09 15:51:50|375.45|373.85|376.14|374.54|376.14|374.54|375.45|373.85|0
1644421920000|2022-02-09 15:52:00|375.95|374.35|376.14|374.54|376.14|374.54|375.75|374.15|0
1644421930000|2022-02-09 15:52:10|376.34|374.74|375.95|374.35|376.34|374.74|375.75|374.15|0
1644421940000|2022-02-09 15:52:20|375.75|374.15|375.55|373.95|375.75|374.15|375.55|373.95|0
1644421950000|2022-02-09 15:52:30|375.75|374.15|375.75|374.15|375.95|374.35|375.75|374.15|0
1644421960000|2022-02-09 15:52:40|375.95|374.35|375.95|374.35|375.95|374.35|375.65|374.05|0
1644421970000|2022-02-09 15:52:50|376.14|374.54|375.95|374.35|376.14|374.54|375.95|374.35|0
1644421980000|2022-02-09 15:53:00|375.75|374.15|376.34|374.74|376.34|374.74|375.75|374.15|0
1644421990000|2022-02-09 15:53:10|375.94|374.34|376.53|374.93|376.73|375.13|375.94|374.34|0
1644422000000|2022-02-09 15:53:20|376.43|374.83|375.77|374.17|376.43|374.83|375.58|373.98|0
1644422010000|2022-02-09 15:53:30|376.63|375.03|376.44|374.84|376.63|375.03|376.44|374.84|0
1644422020000|2022-02-09 15:53:40|376.05|374.45|375.65|374.05|376.05|374.45|375.65|374.05|0
1644422030000|2022-02-09 15:53:50|374.87|373.27|375.46|373.86|375.65|374.05|374.87|373.27|0
1644422040000|2022-02-09 15:54:00|375.65|374.05|375.46|373.86|375.85|374.25|375.46|373.86|0
1644422050000|2022-02-09 15:54:10|375.16|373.56|374.29|372.69|375.16|373.56|374.29|372.69|0
1644422060000|2022-02-09 15:54:20|374.68|373.08|374.48|372.88|374.87|373.27|374.48|372.88|0
1644422070000|2022-02-09 15:54:30|374.29|372.69|374.29|372.69|374.29|372.69|374.09|372.49|0
1644422080000|2022-02-09 15:54:40|374.48|372.88|375.07|373.47|375.07|373.47|374.48|372.88|0
1644422090000|2022-02-09 15:54:50|374.87|373.27|375.46|373.86|375.46|373.86|374.87|373.27|0
1644422100000|2022-02-09 15:55:00|375.65|374.05|376.24|374.64|376.24|374.64|375.65|374.05|0
1644422110000|2022-02-09 15:55:10|376.04|374.44|376.04|374.44|376.24|374.64|376.04|374.44|0
1644422120000|2022-02-09 15:55:20|375.85|374.25|375.46|373.86|375.85|374.25|375.46|373.86|0
1644422130000|2022-02-09 15:55:30|375.65|374.05|376.63|375.03|376.63|375.03|375.65|374.05|0
1644422140000|2022-02-09 15:55:40|376.82|375.22|377.02|375.42|377.02|375.42|376.63|375.03|0
1644422150000|2022-02-09 15:55:50|376.82|375.22|376.63|375.03|376.82|375.22|376.63|375.03|0
1644422160000|2022-02-09 15:56:00|376.82|375.22|377.02|375.42|377.02|375.42|376.82|375.22|0
1644422170000|2022-02-09 15:56:10|376.82|375.22|377.02|375.42|377.02|375.42|376.43|374.83|0
1644422180000|2022-02-09 15:56:20|376.82|375.22|376.82|375.22|376.82|375.22|376.63|375.03|0
1644422190000|2022-02-09 15:56:30|376.63|375.03|377.02|375.42|377.02|375.42|376.63|375.03|0
1644422200000|2022-02-09 15:56:40|376.82|375.22|377.22|375.62|377.22|375.62|376.82|375.22|0
1644422210000|2022-02-09 15:56:50|377.41|375.81|377.8|376.2|378|376.4|377.22|375.62|0
1644422220000|2022-02-09 15:57:00|378|376.4|378.19|376.59|378.58|376.98|378|376.4|0
1644422230000|2022-02-09 15:57:10|377.8|376.2|377.8|376.2|378.19|376.59|377.8|376.2|0
1644422240000|2022-02-09 15:57:20|378|376.4|378|376.4|378|376.4|377.8|376.2|0
1644422250000|2022-02-09 15:57:30|377.8|376.2|377.8|376.2|377.8|376.2|377.61|376.01|0
1644422260000|2022-02-09 15:57:40|377.61|376.01|377.8|376.2|378|376.4|377.61|376.01|0
1644422270000|2022-02-09 15:57:50|378|376.4|378|376.4|378|376.4|378|376.4|0
1644422280000|2022-02-09 15:58:00|377.8|376.2|378|376.4|378.19|376.59|377.8|376.2|0
1644422290000|2022-02-09 15:58:10|377.41|375.81|377.61|376.01|377.61|376.01|377.41|375.81|0
1644422300000|2022-02-09 15:58:20|377.8|376.2|377.8|376.2|377.8|376.2|377.8|376.2|0
1644422310000|2022-02-09 15:58:30|378|376.4|377.8|376.2|378|376.4|377.8|376.2|0
1644422320000|2022-02-09 15:58:40|378|376.4|378.19|376.59|378.19|376.59|377.8|376.2|0
1644422330000|2022-02-09 15:58:50|378|376.4|377.8|376.2|378|376.4|377.8|376.2|0
1644422340000|2022-02-09 15:59:00|378|376.4|378.58|376.98|378.58|376.98|378|376.4|0
1644422350000|2022-02-09 15:59:10|378.39|376.79|378.97|377.37|378.97|377.37|378.39|376.79|0
1644422360000|2022-02-09 15:59:20|378.78|377.18|378.58|376.98|378.78|377.18|378.58|376.98|0
1644422370000|2022-02-09 15:59:30|378.78|377.18|378.97|377.37|378.97|377.37|378.78|377.18|0
1644422380000|2022-02-09 15:59:40|378.78|377.18|378.58|376.98|378.78|377.18|378.58|376.98|0
1644422390000|2022-02-09 15:59:50|378.78|377.18|379.76|378.16|379.76|378.16|378.78|377.18|0
1644422400000|2022-02-09 16:00:00|380.74|379.14|380.35|378.75|380.74|379.14|380.15|378.55|0
1644422410000|2022-02-09 16:00:10|380.15|378.55|379.56|377.96|380.15|378.55|379.56|377.96|0
1644422420000|2022-02-09 16:00:20|379.76|378.16|380.74|379.14|380.74|379.14|379.76|378.16|0
1644422430000|2022-02-09 16:00:30|380.93|379.33|381.33|379.73|381.52|379.92|380.93|379.33|0
1644422440000|2022-02-09 16:00:40|381.13|379.53|381.33|379.73|381.33|379.73|381.13|379.53|0
1644422450000|2022-02-09 16:00:50|381.13|379.53|380.74|379.14|381.13|379.53|380.74|379.14|0
1644422460000|2022-02-09 16:01:00|380.15|378.55|379.95|378.35|380.35|378.75|379.95|378.35|0
1644422470000|2022-02-09 16:01:10|379.76|378.16|379.76|378.16|379.95|378.35|379.76|378.16|0
1644422480000|2022-02-09 16:01:20|379.95|378.35|379.85|378.25|379.95|378.35|379.76|378.16|0
1644422490000|2022-02-09 16:01:30|379.76|378.16|379.56|377.96|379.76|378.16|379.56|377.96|0
1644422500000|2022-02-09 16:01:40|379.36|377.76|379.56|377.96|379.56|377.96|379.36|377.76|0
1644422510000|2022-02-09 16:01:50|379.36|377.76|378.97|377.37|379.36|377.76|378.97|377.37|0
1644422520000|2022-02-09 16:02:00|379.17|377.57|378.58|376.98|379.17|377.57|378.58|376.98|0
1644422530000|2022-02-09 16:02:10|378.38|376.78|378.38|376.78|378.38|376.78|378.19|376.59|0
1644422540000|2022-02-09 16:02:20|378.58|376.98|378.48|376.88|378.78|377.18|378.38|376.78|0
1644422550000|2022-02-09 16:02:30|378.58|376.98|378.78|377.18|379.17|377.57|378.58|376.98|0
1644422560000|2022-02-09 16:02:40|378.97|377.37|378.97|377.37|378.97|377.37|378.97|377.37|0
1644422570000|2022-02-09 16:02:50|378.78|377.18|378.97|377.37|378.97|377.37|378.78|377.18|0
1644422580000|2022-02-09 16:03:00|379.17|377.57|379.17|377.57|379.17|377.57|378.97|377.37|0
1644422590000|2022-02-09 16:03:10|379.36|377.76|379.56|377.96|379.56|377.96|379.36|377.76|0
1644422600000|2022-02-09 16:03:20|379.36|377.76|379.36|377.76|379.36|377.76|379.36|377.76|0
1644422610000|2022-02-09 16:03:30|379.17|377.57|379.17|377.57|379.17|377.57|379.17|377.57|0
1644422620000|2022-02-09 16:03:40|378.97|377.37|378.78|377.18|378.97|377.37|378.78|377.18|0
1644422630000|2022-02-09 16:03:50|378.58|376.98|378.78|377.18|378.87|377.27|378.58|376.98|0
1644422640000|2022-02-09 16:04:00|378.97|377.37|379.17|377.57|379.17|377.57|378.78|377.18|0
1644422650000|2022-02-09 16:04:10|378.97|377.37|379.56|377.96|379.56|377.96|378.97|377.37|0
1644422660000|2022-02-09 16:04:20|379.75|378.15|379.56|377.96|379.75|378.15|379.56|377.96|0
1644422670000|2022-02-09 16:04:30|379.75|378.15|379.56|377.96|379.75|378.15|379.36|377.76|0
1644422680000|2022-02-09 16:04:40|379.75|378.15|379.95|378.35|379.95|378.35|379.75|378.15|0
1644422690000|2022-02-09 16:04:50|380.04|378.44|380.34|378.74|380.34|378.74|380.04|378.44|0
1644422700000|2022-02-09 16:05:00|380.24|378.64|380.15|378.55|380.24|378.64|380.15|378.55|0
1644422710000|2022-02-09 16:05:10|379.75|378.15|380.15|378.55|380.15|378.55|379.75|378.15|0
1644422720000|2022-02-09 16:05:20|379.95|378.35|379.75|378.15|379.95|378.35|379.75|378.15|0
1644422730000|2022-02-09 16:05:30|379.95|378.35|379.75|378.15|379.95|378.35|379.75|378.15|0
1644422740000|2022-02-09 16:05:40|379.56|377.96|378.77|377.17|379.56|377.96|378.77|377.17|0
1644422750000|2022-02-09 16:05:50|378.58|376.98|378.77|377.17|378.97|377.37|378.58|376.98|0
1644422760000|2022-02-09 16:06:00|378.58|376.98|378.38|376.78|378.77|377.17|378.38|376.78|0
1644422770000|2022-02-09 16:06:10|378.58|376.98|378.58|376.98|378.58|376.98|377.8|376.2|0
1644422780000|2022-02-09 16:06:20|378.19|376.59|378.38|376.78|378.58|376.98|378.19|376.59|0
1644422790000|2022-02-09 16:06:30|378.19|376.59|377.99|376.39|378.19|376.59|377.99|376.39|0
1644422800000|2022-02-09 16:06:40|378.19|376.59|378.19|376.59|378.19|376.59|377.99|376.39|0
1644422810000|2022-02-09 16:06:50|378.38|376.78|378.19|376.59|378.58|376.98|378.19|376.59|0
1644422820000|2022-02-09 16:07:00|378.38|376.78|377.21|375.61|378.38|376.78|377.21|375.61|0
1644422830000|2022-02-09 16:07:10|377.4|375.8|376.82|375.22|377.4|375.8|376.82|375.22|0
1644422840000|2022-02-09 16:07:20|376.62|375.02|377.01|375.41|377.21|375.61|376.62|375.02|0
1644422850000|2022-02-09 16:07:30|377.21|375.61|377.79|376.19|377.79|376.19|377.21|375.61|0
1644422860000|2022-02-09 16:07:40|377.99|376.39|378.08|376.48|378.08|376.48|377.99|376.39|0
1644422870000|2022-02-09 16:07:50|377.79|376.19|377.79|376.19|377.79|376.19|377.6|376|0
1644422880000|2022-02-09 16:08:00|377.6|376|377.4|375.8|377.6|376|377.3|375.7|0
1644422890000|2022-02-09 16:08:10|377.6|376|377.4|375.8|377.6|376|377.21|375.61|0
1644422900000|2022-02-09 16:08:20|377.21|375.61|376.82|375.22|377.4|375.8|376.82|375.22|0
1644422910000|2022-02-09 16:08:30|377.21|375.61|376.91|375.31|377.21|375.61|376.91|375.31|0
1644422920000|2022-02-09 16:08:40|377.21|375.61|377.21|375.61|377.21|375.61|377.21|375.61|0
1644422930000|2022-02-09 16:08:50|376.62|375.02|377.01|375.41|377.01|375.41|376.62|375.02|0
1644422940000|2022-02-09 16:09:00|377.21|375.61|377.4|375.8|377.6|376|377.21|375.61|0
1644422950000|2022-02-09 16:09:10|377.6|376|377.99|376.39|377.99|376.39|377.6|376|0
1644422960000|2022-02-09 16:09:20|376.82|375.22|376.42|374.82|376.82|375.22|376.03|374.43|0
1644422970000|2022-02-09 16:09:30|376.23|374.63|375.25|373.65|376.23|374.63|375.25|373.65|0
1644422980000|2022-02-09 16:09:40|374.96|373.36|375.64|374.04|375.64|374.04|374.96|373.36|0
1644422990000|2022-02-09 16:09:50|376.03|374.43|376.03|374.43|376.03|374.43|375.84|374.24|0
1644423000000|2022-02-09 16:10:00|376.23|374.63|375.45|373.85|376.23|374.63|375.45|373.85|0
1644423010000|2022-02-09 16:10:10|375.64|374.04|376.03|374.43|376.03|374.43|375.64|374.04|0
1644423020000|2022-02-09 16:10:20|376.23|374.63|376.23|374.63|376.23|374.63|376.23|374.63|0
1644423030000|2022-02-09 16:10:30|376.42|374.82|376.62|375.02|376.62|375.02|376.42|374.82|0
1644423040000|2022-02-09 16:10:40|376.23|374.63|376.42|374.82|376.42|374.82|376.23|374.63|0
1644423050000|2022-02-09 16:10:50|376.23|374.63|376.42|374.82|376.42|374.82|376.23|374.63|0
1644423060000|2022-02-09 16:11:00|376.62|375.02|377.01|375.41|377.01|375.41|376.62|375.02|0
1644423070000|2022-02-09 16:11:10|377.4|375.8|377.6|376|377.6|376|377.4|375.8|0
1644423080000|2022-02-09 16:11:20|377.4|375.8|377.01|375.41|377.4|375.8|377.01|375.41|0
1644423090000|2022-02-09 16:11:30|376.81|375.21|376.42|374.82|376.81|375.21|376.42|374.82|0
1644423100000|2022-02-09 16:11:40|376.62|375.02|377.2|375.6|377.2|375.6|376.62|375.02|0
1644423110000|2022-02-09 16:11:50|377.4|375.8|377.2|375.6|377.4|375.8|377.2|375.6|0
1644423120000|2022-02-09 16:12:00|377.4|375.8|377.2|375.6|377.6|376|377.2|375.6|0
1644423130000|2022-02-09 16:12:10|377.4|375.8|377.2|375.6|377.4|375.8|377.2|375.6|0
1644423140000|2022-02-09 16:12:20|377.4|375.8|377.59|375.99|377.59|375.99|377.4|375.8|0
1644423150000|2022-02-09 16:12:30|377.2|375.6|377.4|375.8|377.59|375.99|377.2|375.6|0
1644423160000|2022-02-09 16:12:40|377.2|375.6|377.4|375.8|377.4|375.8|377.2|375.6|0
1644423170000|2022-02-09 16:12:50|377.2|375.6|377.2|375.6|377.2|375.6|377.2|375.6|0
1644423180000|2022-02-09 16:13:00|377.01|375.41|377.01|375.41|377.01|375.41|376.81|375.21|0
1644423190000|2022-02-09 16:13:10|376.62|375.02|375.84|374.24|376.62|375.02|375.84|374.24|0
1644423200000|2022-02-09 16:13:20|373.39|371.79|372.33|370.73|373.69|372.09|372.33|370.73|0
1644423210000|2022-02-09 16:13:30|373.3|371.7|372.52|370.92|373.3|371.7|372.52|370.92|0
1644423220000|2022-02-09 16:13:40|372.91|371.31|373.3|371.7|373.3|371.7|372.91|371.31|0
1644423230000|2022-02-09 16:13:50|373.11|371.51|373.11|371.51|373.3|371.7|372.91|371.31|0
1644423240000|2022-02-09 16:14:00|372.91|371.31|372.52|370.92|372.91|371.31|372.13|370.53|0
1644423250000|2022-02-09 16:14:10|372.91|371.31|373.39|371.79|373.5|371.9|372.91|371.31|0
1644423260000|2022-02-09 16:14:20|373.3|371.7|373.88|372.28|373.88|372.28|373.3|371.7|0
1644423270000|2022-02-09 16:14:30|374.27|372.67|374.08|372.48|374.66|373.06|374.08|372.48|0
1644423280000|2022-02-09 16:14:40|374.47|372.87|373.3|371.7|374.47|372.87|373.3|371.7|0
1644423290000|2022-02-09 16:14:50|373.49|371.89|373.3|371.7|373.49|371.89|373.11|371.51|0
1644423300000|2022-02-09 16:15:00|372.91|371.31|373.88|372.28|373.88|372.28|372.91|371.31|0
1644423310000|2022-02-09 16:15:10|373.69|372.09|373.88|372.28|373.88|372.28|373.69|372.09|0
1644423320000|2022-02-09 16:15:20|374.08|372.48|374.27|372.67|374.27|372.67|373.88|372.28|0
1644423330000|2022-02-09 16:15:30|374.08|372.48|374.27|372.67|374.47|372.87|374.08|372.48|0
1644423340000|2022-02-09 16:15:40|374.47|372.87|374.66|373.06|374.66|373.06|374.47|372.87|0
1644423350000|2022-02-09 16:15:50|374.86|373.26|374.47|372.87|374.86|373.26|374.27|372.67|0
1644423360000|2022-02-09 16:16:00|373.88|372.28|374.27|372.67|374.27|372.67|373.88|372.28|0
1644423370000|2022-02-09 16:16:10|374.47|372.87|373.88|372.28|374.47|372.87|373.88|372.28|0
1644423380000|2022-02-09 16:16:20|374.08|372.48|373.49|371.89|374.08|372.48|373.49|371.89|0
1644423390000|2022-02-09 16:16:30|373.69|372.09|373.3|371.7|373.69|372.09|373.1|371.5|0
1644423400000|2022-02-09 16:16:40|373.1|371.5|372.91|371.31|373.1|371.5|372.91|371.31|0
1644423410000|2022-02-09 16:16:50|372.71|371.11|372.71|371.11|372.71|371.11|372.71|371.11|0
1644423420000|2022-02-09 16:17:00|372.91|371.31|372.33|370.73|372.91|371.31|372.33|370.73|0
1644423430000|2022-02-09 16:17:10|372.52|370.92|372.71|371.11|372.91|371.31|372.52|370.92|0
1644423440000|2022-02-09 16:17:20|372.91|371.31|372.81|371.21|373.1|371.5|372.81|371.21|0
1644423450000|2022-02-09 16:17:30|373.1|371.5|373.49|371.89|373.49|371.89|373.1|371.5|0
1644423460000|2022-02-09 16:17:40|373.88|372.28|374.08|372.48|374.08|372.48|373.88|372.28|0
1644423470000|2022-02-09 16:17:50|373.88|372.28|373.88|372.28|373.88|372.28|373.88|372.28|0
1644423480000|2022-02-09 16:18:00|373.69|372.09|373.88|372.28|373.88|372.28|373.69|372.09|0
1644423490000|2022-02-09 16:18:10|374.08|372.48|374.47|372.87|374.47|372.87|374.08|372.48|0
1644423500000|2022-02-09 16:18:20|374.27|372.67|374.75|373.15|374.75|373.15|374.27|372.67|0
1644423510000|2022-02-09 16:18:30|375.05|373.45|375.25|373.65|375.25|373.65|375.05|373.45|0
1644423520000|2022-02-09 16:18:40|374.86|373.26|375.05|373.45|375.25|373.65|374.86|373.26|0
1644423530000|2022-02-09 16:18:50|374.86|373.26|374.86|373.26|374.86|373.26|374.86|373.26|0
1644423540000|2022-02-09 16:19:00|375.05|373.45|375.25|373.65|375.25|373.65|375.05|373.45|0
1644423550000|2022-02-09 16:19:10|374.86|373.26|375.05|373.45|375.05|373.45|374.86|373.26|0
1644423560000|2022-02-09 16:19:20|375.44|373.84|375.64|374.04|375.64|374.04|375.44|373.84|0
1644423580000|2022-02-09 16:19:40|376.03|374.43|376.03|374.43|376.22|374.62|376.03|374.43|0
1644423590000|2022-02-09 16:19:50|375.83|374.23|375.25|373.65|375.83|374.23|375.25|373.65|0
1644423600000|2022-02-09 16:20:00|375.44|373.84|375.44|373.84|375.44|373.84|375.25|373.65|0
1644423610000|2022-02-09 16:20:10|375.64|374.04|375.44|373.84|375.64|374.04|375.44|373.84|0
1644423620000|2022-02-09 16:20:20|375.64|374.04|375.44|373.84|375.83|374.23|375.44|373.84|0
1644423630000|2022-02-09 16:20:30|375.24|373.64|375.24|373.64|375.24|373.64|375.24|373.64|0
1644423640000|2022-02-09 16:20:40|375.05|373.45|375.24|373.64|375.24|373.64|375.05|373.45|0
1644423650000|2022-02-09 16:20:50|375.64|374.04|375.83|374.23|375.83|374.23|375.63|374.03|0
1644423660000|2022-02-09 16:21:00|375.63|374.03|375.44|373.84|375.83|374.23|375.44|373.84|0
1644423670000|2022-02-09 16:21:10|375.24|373.64|375.63|374.03|375.83|374.23|375.24|373.64|0
1644423680000|2022-02-09 16:21:20|375.83|374.23|375.83|374.23|375.83|374.23|375.83|374.23|0
1644423690000|2022-02-09 16:21:30|376.02|374.42|376.61|375.01|376.61|375.01|376.02|374.42|0
1644423700000|2022-02-09 16:21:40|376.42|374.82|376.42|374.82|376.42|374.82|376.31|374.71|0
1644423710000|2022-02-09 16:21:50|376.51|374.91|376.61|375.01|376.61|375.01|376.51|374.91|0
1644423720000|2022-02-09 16:22:00|376.22|374.62|376.42|374.82|376.42|374.82|376.22|374.62|0
1644423730000|2022-02-09 16:22:10|376.22|374.62|375.83|374.23|376.22|374.62|375.83|374.23|0
1644423740000|2022-02-09 16:22:20|375.63|374.03|375.44|373.84|375.63|374.03|375.44|373.84|0
1644423750000|2022-02-09 16:22:30|375.24|373.64|375.44|373.84|375.44|373.84|375.24|373.64|0
1644423770000|2022-02-09 16:22:50|375.24|373.64|375.44|373.84|375.44|373.84|375.24|373.64|0
1644423780000|2022-02-09 16:23:00|375.63|374.03|376.41|374.81|376.41|374.81|375.63|374.03|0
1644423790000|2022-02-09 16:23:10|376.22|374.62|376.61|375.01|376.61|375.01|376.22|374.62|0
1644423800000|2022-02-09 16:23:20|377.2|375.6|377.2|375.6|377.2|375.6|377.2|375.6|0
1644423810000|2022-02-09 16:23:30|377|375.4|377|375.4|377.39|375.79|377|375.4|0
1644423820000|2022-02-09 16:23:40|377.2|375.6|377.2|375.6|377.2|375.6|377|375.4|0
1644423830000|2022-02-09 16:23:50|377.39|375.79|377.39|375.79|377.59|375.99|377.39|375.79|0
1644423840000|2022-02-09 16:24:00|377.59|375.99|377.39|375.79|377.59|375.99|377.39|375.79|0
1644423850000|2022-02-09 16:24:10|377|375.4|376.8|375.2|377|375.4|376.8|375.2|0
1644423870000|2022-02-09 16:24:30|376.61|375.01|376.41|374.81|376.61|375.01|376.41|374.81|0
1644423880000|2022-02-09 16:24:40|376.8|375.2|376.61|375.01|376.8|375.2|376.61|375.01|0
1644423890000|2022-02-09 16:24:50|376.41|374.81|376.41|374.81|376.41|374.81|376.41|374.81|0
1644423900000|2022-02-09 16:25:00|376.61|375.01|376.41|374.81|376.61|375.01|376.41|374.81|0
1644423910000|2022-02-09 16:25:10|376.22|374.62|376.02|374.42|376.22|374.62|376.02|374.42|0
1644423920000|2022-02-09 16:25:20|376.22|374.62|376.61|375.01|376.61|375.01|376.02|374.42|0
1644423930000|2022-02-09 16:25:30|377.19|375.59|377.19|375.59|377.39|375.79|377.19|375.59|0
1644423940000|2022-02-09 16:25:40|377.39|375.79|377.39|375.79|377.39|375.79|377.19|375.59|0
1644423950000|2022-02-09 16:25:50|377|375.4|377.59|375.99|377.59|375.99|377|375.4|0
1644423960000|2022-02-09 16:26:00|377|375.4|376.61|375.01|377|375.4|376.61|375.01|0
1644423970000|2022-02-09 16:26:10|376.41|374.81|376.02|374.42|376.41|374.81|376.02|374.42|0
1644423980000|2022-02-09 16:26:20|375.83|374.23|375.63|374.03|375.83|374.23|375.63|374.03|0
1644423990000|2022-02-09 16:26:30|375.83|374.23|375.72|374.12|375.83|374.23|375.44|373.84|0
1644424000000|2022-02-09 16:26:40|375.83|374.23|375.83|374.23|375.83|374.23|375.83|374.23|0
1644424010000|2022-02-09 16:26:50|375.72|374.12|375.44|373.84|375.72|374.12|375.44|373.84|0
1644424020000|2022-02-09 16:27:00|375.63|374.03|375.24|373.64|375.63|374.03|375.24|373.64|0
1644424030000|2022-02-09 16:27:10|375.33|373.73|375.63|374.03|375.63|374.03|375.33|373.73|0
1644424040000|2022-02-09 16:27:20|376.22|374.62|376.22|374.62|376.22|374.62|376.22|374.62|0
1644424050000|2022-02-09 16:27:30|376.61|375.01|376.8|375.2|376.8|375.2|376.61|375.01|0
1644424060000|2022-02-09 16:27:40|377|375.4|377.19|375.59|377.19|375.59|376.8|375.2|0
1644424070000|2022-02-09 16:27:50|377|375.4|376.9|375.3|377|375.4|376.8|375.2|0
1644424080000|2022-02-09 16:28:00|376.8|375.2|376.8|375.2|377|375.4|376.8|375.2|0
1644424090000|2022-02-09 16:28:10|376.41|374.81|376.61|375.01|376.61|375.01|376.41|374.81|0
1644424100000|2022-02-09 16:28:20|376.8|375.2|376.8|375.2|377|375.4|376.8|375.2|0
1644424110000|2022-02-09 16:28:30|377|375.4|377|375.4|377.19|375.59|377|375.4|0
1644424120000|2022-02-09 16:28:40|377.09|375.49|376.8|375.2|377.09|375.49|376.8|375.2|0
1644424130000|2022-02-09 16:28:50|376.61|375.01|376.61|375.01|376.61|375.01|376.61|375.01|0
1644424140000|2022-02-09 16:29:00|376.41|374.81|376.31|374.71|376.41|374.81|376.31|374.71|0
1644424150000|2022-02-09 16:29:10|376.21|374.61|376.21|374.61|376.21|374.61|376.02|374.42|0
1644424160000|2022-02-09 16:29:20|376.02|374.42|375.63|374.03|376.02|374.42|375.63|374.03|0
1644424170000|2022-02-09 16:29:30|375.82|374.22|375.82|374.22|375.82|374.22|375.63|374.03|0
1644424180000|2022-02-09 16:29:40|376.02|374.42|375.43|373.83|376.02|374.42|375.43|373.83|0
1644424190000|2022-02-09 16:29:50|375.53|373.93|375.04|373.44|375.53|373.93|375.04|373.44|0
1644424200000|2022-02-09 16:30:00|375.43|373.83|375.43|373.83|375.43|373.83|375.24|373.64|0
1644424210000|2022-02-09 16:30:10|376.02|374.42|376.02|374.42|376.02|374.42|375.82|374.22|0
1644424220000|2022-02-09 16:30:20|376.41|374.81|375.24|373.64|376.41|374.81|375.24|373.64|0
1644424230000|2022-02-09 16:30:30|374.65|373.05|373.58|371.98|374.65|373.05|373.58|371.98|0
1644424240000|2022-02-09 16:30:40|373.68|372.08|373.58|371.98|373.87|372.27|373.58|371.98|0
1644424250000|2022-02-09 16:30:50|373.48|371.88|374.07|372.47|374.07|372.47|373.48|371.88|0
1644424260000|2022-02-09 16:31:00|374.36|372.76|374.07|372.47|374.65|373.05|374.07|372.47|0
1644424270000|2022-02-09 16:31:10|374.26|372.66|375.04|373.44|375.04|373.44|374.26|372.66|0
1644424280000|2022-02-09 16:31:20|374.85|373.25|374.85|373.25|374.85|373.25|374.85|373.25|0
1644424290000|2022-02-09 16:31:30|375.24|373.64|375.24|373.64|375.24|373.64|375.04|373.44|0
1644424300000|2022-02-09 16:31:40|375.04|373.44|374.55|372.95|375.04|373.44|374.55|372.95|0
1644424310000|2022-02-09 16:31:50|374.26|372.66|374.07|372.47|374.26|372.66|374.07|372.47|0
1644424320000|2022-02-09 16:32:00|374.85|373.25|374.46|372.86|374.85|373.25|374.46|372.86|0
1644424330000|2022-02-09 16:32:10|374.36|372.76|374.26|372.66|374.36|372.76|374.07|372.47|0
1644424340000|2022-02-09 16:32:20|373.87|372.27|373.48|371.88|373.87|372.27|373.29|371.69|0
1644424350000|2022-02-09 16:32:30|373.68|372.08|374.65|373.05|374.65|373.05|373.68|372.08|0
1644424360000|2022-02-09 16:32:40|374.85|373.25|374.26|372.66|374.85|373.25|373.96|372.36|0
1644424370000|2022-02-09 16:32:50|374.07|372.47|373.96|372.36|374.07|372.47|373.68|372.08|0
1644424380000|2022-02-09 16:33:00|374.26|372.66|374.26|372.66|374.26|372.66|374.07|372.47|0
1644424390000|2022-02-09 16:33:10|374.46|372.86|375.04|373.44|375.04|373.44|374.46|372.86|0
1644424400000|2022-02-09 16:33:20|374.85|373.25|375.04|373.44|375.24|373.64|374.85|373.25|0
1644424410000|2022-02-09 16:33:30|375.24|373.64|375.43|373.83|375.63|374.03|375.24|373.64|0
1644424420000|2022-02-09 16:33:40|375.24|373.64|375.33|373.73|375.43|373.83|375.24|373.64|0
1644424430000|2022-02-09 16:33:50|375.24|373.64|375.63|374.03|375.82|374.22|375.24|373.64|0
1644424440000|2022-02-09 16:34:00|375.43|373.83|374.84|373.24|375.63|374.03|374.84|373.24|0
1644424450000|2022-02-09 16:34:10|374.65|373.05|374.45|372.85|374.84|373.24|374.45|372.85|0
1644424460000|2022-02-09 16:34:20|375.04|373.44|375.43|373.83|375.43|373.83|375.04|373.44|0
1644424470000|2022-02-09 16:34:30|375.23|373.63|375.43|373.83|375.43|373.83|375.23|373.63|0
1644424480000|2022-02-09 16:34:40|375.23|373.63|375.62|374.02|375.62|374.02|375.23|373.63|0
1644424490000|2022-02-09 16:34:50|376.02|374.42|376.41|374.81|376.41|374.81|375.82|374.22|0
1644424500000|2022-02-09 16:35:00|376.02|374.42|376.41|374.81|376.41|374.81|376.02|374.42|0
1644424510000|2022-02-09 16:35:10|376.6|375|377.19|375.59|377.19|375.59|376.41|374.81|0
1644424520000|2022-02-09 16:35:20|376.6|375|376.5|374.9|376.6|375|376.41|374.81|0
1644424530000|2022-02-09 16:35:30|376.6|375|376.89|375.29|376.89|375.29|376.6|375|0
1644424540000|2022-02-09 16:35:40|376.99|375.39|376.6|375|376.99|375.39|376.6|375|0
1644424550000|2022-02-09 16:35:50|376.8|375.2|376.8|375.2|376.8|375.2|376.8|375.2|0
1644424560000|2022-02-09 16:36:00|376.99|375.39|376.8|375.2|377.58|375.98|376.8|375.2|0
1644424570000|2022-02-09 16:36:10|376.4|374.8|376.01|374.41|376.4|374.8|376.01|374.41|0
1644424580000|2022-02-09 16:36:20|376.21|374.61|376.11|374.51|376.3|374.7|376.11|374.51|0
1644424590000|2022-02-09 16:36:30|376.01|374.41|376.01|374.41|376.21|374.61|375.91|374.31|0
1644424600000|2022-02-09 16:36:40|376.21|374.61|376.4|374.8|376.4|374.8|376.21|374.61|0
1644424610000|2022-02-09 16:36:50|376.01|374.41|376.21|374.61|376.4|374.8|376.01|374.41|0
1644424620000|2022-02-09 16:37:00|376.4|374.8|375.82|374.22|376.4|374.8|375.82|374.22|0
1644424630000|2022-02-09 16:37:10|375.62|374.02|375.43|373.83|375.82|374.22|375.43|373.83|0
1644424640000|2022-02-09 16:37:20|375.23|373.63|374.45|372.85|375.23|373.63|374.45|372.85|0
1644424650000|2022-02-09 16:37:30|374.06|372.46|374.06|372.46|374.06|372.46|374.06|372.46|0
1644424660000|2022-02-09 16:37:40|373.87|372.27|374.65|373.05|374.65|373.05|373.87|372.27|0
1644424670000|2022-02-09 16:37:50|374.84|373.24|374.65|373.05|374.84|373.24|374.65|373.05|0
1644424680000|2022-02-09 16:38:00|375.04|373.44|374.94|373.34|375.23|373.63|374.94|373.34|0
1644424690000|2022-02-09 16:38:10|375.04|373.44|374.84|373.24|375.23|373.63|374.84|373.24|0
1644424700000|2022-02-09 16:38:20|375.04|373.44|374.65|373.05|375.04|373.44|374.45|372.85|0
1644424710000|2022-02-09 16:38:30|374.45|372.85|374.26|372.66|374.45|372.85|374.26|372.66|0
1644424720000|2022-02-09 16:38:40|374.45|372.85|374.84|373.24|375.04|373.44|374.45|372.85|0
1644424730000|2022-02-09 16:38:50|375.23|373.63|375.04|373.44|375.23|373.63|375.04|373.44|0
1644424740000|2022-02-09 16:39:00|375.33|373.73|375.43|373.83|375.43|373.83|375.33|373.73|0
1644424760000|2022-02-09 16:39:20|375.04|373.44|375.43|373.83|375.43|373.83|375.04|373.44|0
1644424770000|2022-02-09 16:39:30|375.62|374.02|376.01|374.41|376.01|374.41|375.62|374.02|0
1644424780000|2022-02-09 16:39:40|376.21|374.61|376.01|374.41|376.21|374.61|376.01|374.41|0
1644424790000|2022-02-09 16:39:50|375.82|374.22|376.01|374.41|376.21|374.61|375.82|374.22|0
1644424800000|2022-02-09 16:40:00|376.4|374.8|376.99|375.39|376.99|375.39|376.4|374.8|0
1644424810000|2022-02-09 16:40:10|376.79|375.19|376.99|375.39|377.18|375.58|376.79|375.19|0
1644424820000|2022-02-09 16:40:20|376.79|375.19|376.21|374.61|376.79|375.19|376.21|374.61|0
1644424830000|2022-02-09 16:40:30|376.4|374.8|375.82|374.22|376.4|374.8|375.82|374.22|0
1644424840000|2022-02-09 16:40:40|376.01|374.41|376.4|374.8|376.4|374.8|376.01|374.41|0
1644424850000|2022-02-09 16:40:50|376.21|374.61|375.82|374.22|376.21|374.61|375.82|374.22|0
1644424860000|2022-02-09 16:41:00|376.21|374.61|375.62|374.02|376.4|374.8|375.62|374.02|0
1644424870000|2022-02-09 16:41:10|375.43|373.83|375.62|374.02|375.62|374.02|375.43|373.83|0
1644424880000|2022-02-09 16:41:20|375.82|374.22|375.82|374.22|376.21|374.61|375.82|374.22|0
1644424890000|2022-02-09 16:41:30|375.42|373.82|375.62|374.02|375.82|374.22|375.42|373.82|0
1644424900000|2022-02-09 16:41:40|375.71|374.11|375.71|374.11|375.82|374.22|375.62|374.02|0
1644424910000|2022-02-09 16:41:50|375.62|374.02|375.23|373.63|375.81|374.21|375.23|373.63|0
1644424920000|2022-02-09 16:42:00|375.42|373.82|375.62|374.02|375.62|374.02|375.42|373.82|0
1644424930000|2022-02-09 16:42:10|375.52|373.92|374.84|373.24|375.52|373.92|374.84|373.24|0
1644424940000|2022-02-09 16:42:20|374.64|373.04|374.64|373.04|374.64|373.04|374.64|373.04|0
1644424950000|2022-02-09 16:42:30|374.84|373.24|374.45|372.85|374.84|373.24|374.45|372.85|0
1644424960000|2022-02-09 16:42:40|374.25|372.65|374.45|372.85|374.45|372.85|374.25|372.65|0
1644424970000|2022-02-09 16:42:50|374.06|372.46|374.45|372.85|374.45|372.85|373.86|372.26|0
1644424980000|2022-02-09 16:43:00|374.64|373.04|374.64|373.04|374.64|373.04|374.45|372.85|0
1644424990000|2022-02-09 16:43:10|374.84|373.24|375.23|373.63|375.23|373.63|374.64|373.04|0
1644425000000|2022-02-09 16:43:20|375.03|373.43|375.23|373.63|375.23|373.63|374.84|373.24|0
1644425010000|2022-02-09 16:43:30|375.03|373.43|375.03|373.43|375.03|373.43|374.45|372.85|0
1644425020000|2022-02-09 16:43:40|374.84|373.24|375.23|373.63|375.23|373.63|374.84|373.24|0
1644425030000|2022-02-09 16:43:50|375.42|373.82|375.42|373.82|375.42|373.82|375.23|373.63|0
1644425040000|2022-02-09 16:44:00|375.23|373.63|374.74|373.14|375.23|373.63|374.45|372.85|0
1644425050000|2022-02-09 16:44:10|374.45|372.85|374.25|372.65|374.45|372.85|374.25|372.65|0
1644425060000|2022-02-09 16:44:20|374.45|372.85|374.06|372.46|374.45|372.85|374.06|372.46|0
1644425070000|2022-02-09 16:44:30|373.67|372.07|373.67|372.07|373.86|372.26|373.67|372.07|0
1644425080000|2022-02-09 16:44:40|373.28|371.68|373.67|372.07|373.67|372.07|373.28|371.68|0
1644425090000|2022-02-09 16:44:50|373.86|372.26|374.06|372.46|374.06|372.46|373.86|372.26|0
1644425100000|2022-02-09 16:45:00|373.86|372.26|374.84|373.24|374.84|373.24|373.86|372.26|0
1644425110000|2022-02-09 16:45:10|375.03|373.43|374.45|372.85|375.03|373.43|374.45|372.85|0
1644425120000|2022-02-09 16:45:20|373.67|372.07|373.67|372.07|374.06|372.46|373.67|372.07|0
1644425130000|2022-02-09 16:45:30|373.86|372.26|373.86|372.26|373.96|372.36|373.86|372.26|0
1644425140000|2022-02-09 16:45:40|374.06|372.46|374.45|372.85|374.45|372.85|374.06|372.46|0
1644425150000|2022-02-09 16:45:50|374.64|373.04|374.45|372.85|374.64|373.04|374.45|372.85|0
1644425160000|2022-02-09 16:46:00|374.64|373.04|374.84|373.24|374.84|373.24|374.64|373.04|0
1644425170000|2022-02-09 16:46:10|375.03|373.43|375.42|373.82|375.42|373.82|375.03|373.43|0
1644425180000|2022-02-09 16:46:20|375.62|374.02|375.81|374.21|375.81|374.21|375.62|374.02|0
1644425190000|2022-02-09 16:46:30|375.62|374.02|375.81|374.21|375.81|374.21|375.62|374.02|0
1644425200000|2022-02-09 16:46:40|375.62|374.02|375.62|374.02|375.62|374.02|375.62|374.02|0
1644425210000|2022-02-09 16:46:50|375.23|373.63|375.12|373.52|375.23|373.63|375.12|373.52|0
1644425220000|2022-02-09 16:47:00|375.32|373.72|375.23|373.63|375.62|374.02|375.23|373.63|0
1644425230000|2022-02-09 16:47:10|375.03|373.43|375.23|373.63|375.42|373.82|375.03|373.43|0
1644425240000|2022-02-09 16:47:20|375.03|373.43|375.03|373.43|375.23|373.63|375.03|373.43|0
1644425250000|2022-02-09 16:47:30|375.42|373.82|375.62|374.02|375.62|374.02|375.42|373.82|0
1644425260000|2022-02-09 16:47:40|375.81|374.21|375.62|374.02|375.81|374.21|375.62|374.02|0
1644425270000|2022-02-09 16:47:50|375.42|373.82|375.23|373.63|375.42|373.82|375.23|373.63|0
1644425280000|2022-02-09 16:48:00|375.03|373.43|375.03|373.43|375.03|373.43|375.03|373.43|0
1644425290000|2022-02-09 16:48:10|374.93|373.33|374.83|373.23|375.03|373.43|374.83|373.23|0
1644425300000|2022-02-09 16:48:20|374.44|372.84|374.64|373.04|374.64|373.04|374.44|372.84|0
1644425310000|2022-02-09 16:48:30|374.83|373.23|374.73|373.13|374.83|373.23|374.44|372.84|0
1644425320000|2022-02-09 16:48:40|375.03|373.43|375.22|373.62|375.22|373.62|374.83|373.23|0
1644425330000|2022-02-09 16:48:50|375.42|373.82|375.61|374.01|375.61|374.01|375.42|373.82|0
1644425340000|2022-02-09 16:49:00|375.71|374.11|376|374.4|376|374.4|375.71|374.11|0
1644425350000|2022-02-09 16:49:10|376.2|374.6|375.81|374.21|376.2|374.6|375.81|374.21|0
1644425360000|2022-02-09 16:49:20|375.61|374.01|375.81|374.21|375.81|374.21|375.61|374.01|0
1644425370000|2022-02-09 16:49:30|375.61|374.01|375.61|374.01|375.61|374.01|375.61|374.01|0
1644425390000|2022-02-09 16:49:50|375.51|373.91|375.81|374.21|375.81|374.21|375.42|373.82|0
1644425400000|2022-02-09 16:50:00|375.22|373.62|374.83|373.23|375.22|373.62|374.83|373.23|0
1644425410000|2022-02-09 16:50:10|375.03|373.43|374.64|373.04|375.03|373.43|374.64|373.04|0
1644425420000|2022-02-09 16:50:20|375.03|373.43|374.73|373.13|375.03|373.43|374.73|373.13|0
1644425430000|2022-02-09 16:50:30|374.83|373.23|375.22|373.62|375.22|373.62|374.83|373.23|0
1644425440000|2022-02-09 16:50:40|375.42|373.82|375.42|373.82|375.42|373.82|375.22|373.62|0
1644425450000|2022-02-09 16:50:50|375.22|373.62|375.03|373.43|375.22|373.62|374.83|373.23|0
1644425460000|2022-02-09 16:51:00|375.22|373.62|376|374.4|376|374.4|375.22|373.62|0
1644425470000|2022-02-09 16:51:10|376.2|374.6|376.59|374.99|376.59|374.99|376.2|374.6|0
1644425480000|2022-02-09 16:51:20|376.78|375.18|376.39|374.79|376.78|375.18|376.39|374.79|0
1644425490000|2022-02-09 16:51:30|376.2|374.6|376|374.4|376.2|374.6|376|374.4|0
1644425500000|2022-02-09 16:51:40|375.81|374.21|376.2|374.6|376.2|374.6|375.81|374.21|0
1644425510000|2022-02-09 16:51:50|376.39|374.79|376.59|374.99|376.59|374.99|376.39|374.79|0
1644425520000|2022-02-09 16:52:00|376.39|374.79|377.18|375.58|377.18|375.58|376.39|374.79|0
1644425530000|2022-02-09 16:52:10|377.37|375.77|376.78|375.18|377.37|375.77|376.78|375.18|0
1644425540000|2022-02-09 16:52:20|376.59|374.99|376.59|374.99|376.59|374.99|376.39|374.79|0
1644425550000|2022-02-09 16:52:30|376.39|374.79|376.2|374.6|376.39|374.79|376.2|374.6|0
1644425560000|2022-02-09 16:52:40|376|374.4|375.81|374.21|376|374.4|375.81|374.21|0
1644425570000|2022-02-09 16:52:50|375.61|374.01|375.42|373.82|375.61|374.01|375.42|373.82|0
1644425580000|2022-02-09 16:53:00|375.22|373.62|375.22|373.62|375.22|373.62|375.03|373.43|0
1644425590000|2022-02-09 16:53:10|375.03|373.43|374.83|373.23|375.03|373.43|374.64|373.04|0
1644425600000|2022-02-09 16:53:20|374.73|373.13|374.64|373.04|375.03|373.43|374.64|373.04|0
1644425610000|2022-02-09 16:53:30|374.44|372.84|374.83|373.23|374.83|373.23|374.44|372.84|0
1644425620000|2022-02-09 16:53:40|374.64|373.04|374.34|372.74|374.64|373.04|374.34|372.74|0
1644425630000|2022-02-09 16:53:50|374.25|372.65|374.05|372.45|374.44|372.84|374.05|372.45|0
1644425640000|2022-02-09 16:54:00|373.66|372.06|373.08|371.48|373.66|372.06|373.08|371.48|0
1644425650000|2022-02-09 16:54:10|373.27|371.67|372.88|371.28|373.27|371.67|372.69|371.09|0
1644425660000|2022-02-09 16:54:20|373.08|371.48|372.88|371.28|373.08|371.48|372.88|371.28|0
1644425670000|2022-02-09 16:54:30|372.69|371.09|372.49|370.89|372.69|371.09|372.49|370.89|0
1644425680000|2022-02-09 16:54:40|371.91|370.31|371.13|369.53|371.91|370.31|371.13|369.53|0
1644425690000|2022-02-09 16:54:50|371.03|369.43|370.74|369.14|371.03|369.43|370.74|369.14|0
1644425700000|2022-02-09 16:55:00|371.03|369.43|370.94|369.34|371.03|369.43|370.74|369.14|0
1644425710000|2022-02-09 16:55:10|371.13|369.53|371.71|370.11|371.71|370.11|371.13|369.53|0
1644425720000|2022-02-09 16:55:20|371.42|369.82|370.94|369.34|371.42|369.82|370.94|369.34|0
1644425730000|2022-02-09 16:55:30|370.35|368.75|370.94|369.34|370.94|369.34|370.25|368.65|0
1644425740000|2022-02-09 16:55:40|370.74|369.14|370.94|369.34|370.94|369.34|370.74|369.14|0
1644425750000|2022-02-09 16:55:50|370.74|369.14|370.74|369.14|370.94|369.34|370.74|369.14|0
1644425760000|2022-02-09 16:56:00|370.94|369.34|371.91|370.31|371.91|370.31|370.94|369.34|0
1644425770000|2022-02-09 16:56:10|371.71|370.11|371.91|370.31|371.91|370.31|371.52|369.92|0
1644425780000|2022-02-09 16:56:20|372.1|370.5|372.1|370.5|372.1|370.5|371.91|370.31|0
1644425790000|2022-02-09 16:56:30|372.49|370.89|372.69|371.09|372.88|371.28|372.49|370.89|0
1644425800000|2022-02-09 16:56:40|372.88|371.28|372.88|371.28|372.88|371.28|372.69|371.09|0
1644425810000|2022-02-09 16:56:50|373.07|371.47|372.69|371.09|373.07|371.47|372.49|370.89|0
1644425820000|2022-02-09 16:57:00|373.07|371.47|373.07|371.47|373.27|371.67|373.07|371.47|0
1644425830000|2022-02-09 16:57:10|372.88|371.28|372.88|371.28|373.27|371.67|372.88|371.28|0
1644425840000|2022-02-09 16:57:20|372.49|370.89|372.69|371.09|372.69|371.09|372.49|370.89|0
1644425850000|2022-02-09 16:57:30|372.88|371.28|372.88|371.28|372.88|371.28|372.88|371.28|0
1644425860000|2022-02-09 16:57:40|372.69|371.09|372.88|371.28|373.07|371.47|372.69|371.09|0
1644425870000|2022-02-09 16:57:50|372.68|371.08|373.46|371.86|373.46|371.86|372.68|371.08|0
1644425880000|2022-02-09 16:58:00|373.27|371.67|373.27|371.67|373.27|371.67|373.07|371.47|0
1644425890000|2022-02-09 16:58:10|372.88|371.28|372.68|371.08|372.88|371.28|372.68|371.08|0
1644425900000|2022-02-09 16:58:20|372.49|370.89|372.68|371.08|372.68|371.08|372.3|370.7|0
1644425910000|2022-02-09 16:58:30|373.07|371.47|372.68|371.08|373.07|371.47|372.68|371.08|0
1644425920000|2022-02-09 16:58:40|372.88|371.28|372.88|371.28|372.88|371.28|372.68|371.08|0
1644425930000|2022-02-09 16:58:50|372.68|371.08|372.97|371.37|373.07|371.47|372.68|371.08|0
1644425940000|2022-02-09 16:59:00|373.27|371.67|373.27|371.67|373.27|371.67|373.07|371.47|0
1644425950000|2022-02-09 16:59:10|373.07|371.47|373.85|372.25|373.85|372.25|373.07|371.47|0
1644425960000|2022-02-09 16:59:20|374.05|372.45|373.46|371.86|374.05|372.45|373.46|371.86|0
1644425970000|2022-02-09 16:59:30|373.27|371.67|373.07|371.47|373.27|371.67|373.07|371.47|0
1644425980000|2022-02-09 16:59:40|372.88|371.28|372.68|371.08|372.88|371.28|372.68|371.08|0
1644425990000|2022-02-09 16:59:50|372.49|370.89|372.68|371.08|372.68|371.08|372.49|370.89|0
1644426000000|2022-02-09 17:00:00|372.49|370.89|372.1|370.5|372.49|370.89|371.91|370.31|0
1644426010000|2022-02-09 17:00:10|371.91|370.31|371.91|370.31|371.91|370.31|371.71|370.11|0
1644426020000|2022-02-09 17:00:20|372|370.4|372.49|370.89|372.49|370.89|371.91|370.31|0
1644426030000|2022-02-09 17:00:30|372.68|371.08|373.07|371.47|373.27|371.67|372.68|371.08|0
1644426040000|2022-02-09 17:00:40|373.27|371.67|372.68|371.08|373.27|371.67|372.68|371.08|0
1644426050000|2022-02-09 17:00:50|372.88|371.28|372.49|370.89|372.88|371.28|372.49|370.89|0
1644426060000|2022-02-09 17:01:00|372.29|370.69|371.9|370.3|372.68|371.08|371.9|370.3|0
1644426070000|2022-02-09 17:01:10|371.71|370.11|371.52|369.92|371.9|370.3|371.52|369.92|0
1644426080000|2022-02-09 17:01:20|371.13|369.53|371.52|369.92|371.52|369.92|371.13|369.53|0
1644426090000|2022-02-09 17:01:30|371.9|370.3|372.49|370.89|372.68|371.08|371.9|370.3|0
1644426100000|2022-02-09 17:01:40|372.68|371.08|372.68|371.08|372.88|371.28|372.68|371.08|0
1644426110000|2022-02-09 17:01:50|372.49|370.89|373.07|371.47|373.07|371.47|372.49|370.89|0
1644426120000|2022-02-09 17:02:00|372.68|371.08|373.46|371.86|373.46|371.86|372.68|371.08|0
1644426130000|2022-02-09 17:02:10|373.27|371.67|373.85|372.25|373.85|372.25|373.27|371.67|0
1644426140000|2022-02-09 17:02:20|374.43|372.83|374.04|372.44|374.43|372.83|374.04|372.44|0
1644426150000|2022-02-09 17:02:30|373.85|372.25|373.27|371.67|373.85|372.25|373.27|371.67|0
1644426160000|2022-02-09 17:02:40|373.46|371.86|373.65|372.05|373.65|372.05|373.46|371.86|0
1644426170000|2022-02-09 17:02:50|373.85|372.25|374.24|372.64|374.24|372.64|373.65|372.05|0
1644426180000|2022-02-09 17:03:00|374.04|372.44|374.24|372.64|374.24|372.64|373.85|372.25|0
1644426190000|2022-02-09 17:03:10|374.43|372.83|374.24|372.64|374.43|372.83|374.24|372.64|0
1644426200000|2022-02-09 17:03:20|374.04|372.44|374.04|372.44|374.24|372.64|374.04|372.44|0
1644426210000|2022-02-09 17:03:30|374.24|372.64|374.04|372.44|374.24|372.64|374.04|372.44|0
1644426220000|2022-02-09 17:03:40|373.85|372.25|373.36|371.76|373.85|372.25|373.36|371.76|0
1644426230000|2022-02-09 17:03:50|373.46|371.86|373.46|371.86|373.55|371.95|373.46|371.86|0
1644426240000|2022-02-09 17:04:00|373.26|371.66|373.26|371.66|373.46|371.86|373.26|371.66|0
1644426250000|2022-02-09 17:04:10|372.68|371.08|372.68|371.08|372.87|371.27|372.68|371.08|0
1644426260000|2022-02-09 17:04:20|372.87|371.27|372.49|370.89|372.87|371.27|372.49|370.89|0
1644426270000|2022-02-09 17:04:30|372.87|371.27|372.58|370.98|372.87|371.27|372.58|370.98|0
1644426280000|2022-02-09 17:04:40|372.68|371.08|373.07|371.47|373.07|371.47|372.68|371.08|0
1644426290000|2022-02-09 17:04:50|372.87|371.27|373.07|371.47|373.26|371.66|372.87|371.27|0
1644426300000|2022-02-09 17:05:00|373.26|371.66|372.68|371.08|373.26|371.66|372.68|371.08|0
1644426310000|2022-02-09 17:05:10|372.49|370.89|372.1|370.5|372.58|370.98|372.1|370.5|0
1644426320000|2022-02-09 17:05:20|372.48|370.88|371.99|370.39|372.48|370.88|371.99|370.39|0
1644426330000|2022-02-09 17:05:30|372.1|370.5|372.1|370.5|372.1|370.5|371.9|370.3|0
1644426340000|2022-02-09 17:05:40|371.9|370.3|371.9|370.3|372.19|370.59|371.9|370.3|0
1644426350000|2022-02-09 17:05:50|371.51|369.91|371.32|369.72|371.51|369.91|371.32|369.72|0
1644426360000|2022-02-09 17:06:00|371.71|370.11|371.32|369.72|371.71|370.11|371.32|369.72|0
1644426370000|2022-02-09 17:06:10|370.93|369.33|370.74|369.14|371.12|369.52|370.74|369.14|0
1644426380000|2022-02-09 17:06:20|370.35|368.75|370.54|368.94|370.54|368.94|370.35|368.75|0
1644426390000|2022-02-09 17:06:30|370.73|369.13|370.54|368.94|370.73|369.13|370.54|368.94|0
1644426400000|2022-02-09 17:06:40|370.73|369.13|370.83|369.23|370.83|369.23|370.54|368.94|0
1644426410000|2022-02-09 17:06:50|370.73|369.13|370.54|368.94|370.73|369.13|370.54|368.94|0
1644426420000|2022-02-09 17:07:00|370.44|368.84|370.93|369.33|370.93|369.33|370.44|368.84|0
1644426430000|2022-02-09 17:07:10|371.12|369.52|371.12|369.52|371.32|369.72|371.12|369.52|0
1644426440000|2022-02-09 17:07:20|370.93|369.33|370.73|369.13|370.93|369.33|370.73|369.13|0
1644426450000|2022-02-09 17:07:30|370.54|368.94|370.54|368.94|370.54|368.94|370.35|368.75|0
1644426460000|2022-02-09 17:07:40|370.73|369.13|370.93|369.33|370.93|369.33|370.73|369.13|0
1644426470000|2022-02-09 17:07:50|370.73|369.13|370.93|369.33|370.93|369.33|370.73|369.13|0
1644426480000|2022-02-09 17:08:00|370.73|369.13|370.73|369.13|370.93|369.33|370.73|369.13|0
1644426490000|2022-02-09 17:08:10|370.54|368.94|370.15|368.55|370.54|368.94|370.15|368.55|0
1644426500000|2022-02-09 17:08:20|369.96|368.36|370.15|368.55|370.15|368.55|369.96|368.36|0
1644426510000|2022-02-09 17:08:30|369.96|368.36|369.96|368.36|370.15|368.55|369.96|368.36|0
1644426530000|2022-02-09 17:08:50|370.34|368.74|370.15|368.55|370.34|368.74|370.15|368.55|0
1644426540000|2022-02-09 17:09:00|369.96|368.36|369.96|368.36|369.96|368.36|369.96|368.36|0
1644426550000|2022-02-09 17:09:10|370.73|369.13|370.54|368.94|370.73|369.13|370.54|368.94|0
1644426560000|2022-02-09 17:09:20|370.93|369.33|370.93|369.33|371.12|369.52|370.73|369.13|0
1644426570000|2022-02-09 17:09:30|371.12|369.52|371.12|369.52|371.12|369.52|370.93|369.33|0
1644426580000|2022-02-09 17:09:40|370.73|369.13|371.02|369.42|371.02|369.42|370.54|368.94|0
1644426590000|2022-02-09 17:09:50|370.93|369.33|371.7|370.1|371.7|370.1|370.93|369.33|0
1644426600000|2022-02-09 17:10:00|371.9|370.3|371.51|369.91|371.9|370.3|371.51|369.91|0
1644426610000|2022-02-09 17:10:10|371.31|369.71|371.31|369.71|371.31|369.71|371.12|369.52|0
1644426620000|2022-02-09 17:10:20|371.51|369.91|371.51|369.91|371.7|370.1|371.51|369.91|0
1644426630000|2022-02-09 17:10:30|371.31|369.71|371.12|369.52|371.31|369.71|371.12|369.52|0
1644426640000|2022-02-09 17:10:40|371.31|369.71|370.93|369.33|371.31|369.71|370.93|369.33|0
1644426650000|2022-02-09 17:10:50|370.73|369.13|370.93|369.33|370.93|369.33|370.73|369.13|0
1644426660000|2022-02-09 17:11:00|370.73|369.13|370.34|368.74|370.73|369.13|370.34|368.74|0
1644426670000|2022-02-09 17:11:10|370.15|368.55|370.54|368.94|370.54|368.94|370.15|368.55|0
1644426680000|2022-02-09 17:11:20|370.34|368.74|370.54|368.94|370.54|368.94|370.34|368.74|0
1644426690000|2022-02-09 17:11:30|370.44|368.84|370.73|369.13|370.73|369.13|370.44|368.84|0
1644426700000|2022-02-09 17:11:40|370.93|369.33|370.73|369.13|370.93|369.33|370.73|369.13|0
1644426710000|2022-02-09 17:11:50|370.93|369.33|370.73|369.13|371.12|369.52|370.73|369.13|0
1644426720000|2022-02-09 17:12:00|370.93|369.33|370.54|368.94|370.93|369.33|370.54|368.94|0
1644426730000|2022-02-09 17:12:10|370.34|368.74|370.34|368.74|370.34|368.74|370.34|368.74|0
1644426740000|2022-02-09 17:12:20|370.54|368.94|368.98|367.38|370.54|368.94|368.98|367.38|0
1644426750000|2022-02-09 17:12:30|369.76|368.16|370.34|368.74|370.34|368.74|369.76|368.16|0
1644426760000|2022-02-09 17:12:40|370.54|368.94|370.34|368.74|370.54|368.94|370.34|368.74|0
1644426770000|2022-02-09 17:12:50|370.24|368.64|370.15|368.55|370.24|368.64|370.15|368.55|0
1644426780000|2022-02-09 17:13:00|370.73|369.13|371.12|369.52|371.31|369.71|370.73|369.13|0
1644426790000|2022-02-09 17:13:10|370.92|369.32|370.34|368.74|370.92|369.32|370.34|368.74|0
1644426800000|2022-02-09 17:13:20|370.54|368.94|370.34|368.74|370.54|368.94|370.34|368.74|0
1644426810000|2022-02-09 17:13:30|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1644426820000|2022-02-09 17:13:40|370.73|369.13|371.12|369.52|371.12|369.52|370.73|369.13|0
1644426830000|2022-02-09 17:13:50|370.92|369.32|371.12|369.52|371.12|369.52|370.92|369.32|0
1644426840000|2022-02-09 17:14:00|370.92|369.32|371.51|369.91|371.51|369.91|370.92|369.32|0
1644426850000|2022-02-09 17:14:10|371.9|370.3|371.7|370.1|371.9|370.3|371.7|370.1|0
1644426860000|2022-02-09 17:14:20|371.51|369.91|371.51|369.91|371.7|370.1|371.51|369.91|0
1644426870000|2022-02-09 17:14:30|371.7|370.1|371.89|370.29|372.09|370.49|371.7|370.1|0
1644426880000|2022-02-09 17:14:40|372.09|370.49|372.09|370.49|372.09|370.49|371.89|370.29|0
1644426890000|2022-02-09 17:14:50|372.28|370.68|372.48|370.88|372.48|370.88|372.09|370.49|0
1644426900000|2022-02-09 17:15:00|372.28|370.68|372.67|371.07|372.87|371.27|372.28|370.68|0
1644426910000|2022-02-09 17:15:10|372.87|371.27|372.67|371.07|372.87|371.27|372.67|371.07|0
1644426920000|2022-02-09 17:15:20|372.48|370.88|372.87|371.27|372.87|371.27|372.48|370.88|0
1644426930000|2022-02-09 17:15:30|372.67|371.07|372.48|370.88|372.87|371.27|372.48|370.88|0
1644426940000|2022-02-09 17:15:40|372.28|370.68|372.87|371.27|372.87|371.27|372.28|370.68|0
1644426950000|2022-02-09 17:15:50|372.48|370.88|372.09|370.49|372.48|370.88|372.09|370.49|0
1644426960000|2022-02-09 17:16:00|371.99|370.39|372.09|370.49|372.09|370.49|371.99|370.39|0
1644426970000|2022-02-09 17:16:10|371.89|370.29|372.09|370.49|372.09|370.49|371.7|370.1|0
1644426980000|2022-02-09 17:16:20|371.89|370.29|371.89|370.29|371.89|370.29|371.7|370.1|0
1644426990000|2022-02-09 17:16:30|372.09|370.49|371.89|370.29|372.09|370.49|371.89|370.29|0
1644427000000|2022-02-09 17:16:40|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1644427010000|2022-02-09 17:16:50|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1644427020000|2022-02-09 17:17:00|372.09|370.49|372.09|370.49|372.09|370.49|371.7|370.1|0
1644427030000|2022-02-09 17:17:10|372.28|370.68|372.67|371.07|372.67|371.07|372.28|370.68|0
1644427040000|2022-02-09 17:17:20|372.76|371.16|372.67|371.07|372.76|371.16|372.67|371.07|0
1644427050000|2022-02-09 17:17:30|372.87|371.27|372.67|371.07|372.87|371.27|372.67|371.07|0
1644427060000|2022-02-09 17:17:40|372.48|370.88|372.28|370.68|372.67|371.07|372.28|370.68|0
1644427070000|2022-02-09 17:17:50|372.48|370.88|372.86|371.26|372.86|371.26|372.48|370.88|0
1644427080000|2022-02-09 17:18:00|373.06|371.46|373.06|371.46|373.06|371.46|373.06|371.46|0
1644427090000|2022-02-09 17:18:10|372.86|371.26|372.67|371.07|372.86|371.26|372.67|371.07|0
1644427100000|2022-02-09 17:18:20|372.48|370.88|372.28|370.68|372.67|371.07|372.28|370.68|0
1644427110000|2022-02-09 17:18:30|372.48|370.88|372.67|371.07|372.67|371.07|372.48|370.88|0
1644427120000|2022-02-09 17:18:40|372.86|371.26|373.06|371.46|373.06|371.46|372.86|371.26|0
1644427130000|2022-02-09 17:18:50|373.25|371.65|373.64|372.04|373.84|372.24|373.25|371.65|0
1644427140000|2022-02-09 17:19:00|373.84|372.24|373.84|372.24|374.03|372.43|373.84|372.24|0
1644427150000|2022-02-09 17:19:10|373.64|372.04|373.84|372.24|373.84|372.24|373.64|372.04|0
1644427160000|2022-02-09 17:19:20|374.03|372.43|373.84|372.24|374.03|372.43|373.84|372.24|0
1644427190000|2022-02-09 17:19:50|374.03|372.43|373.84|372.24|374.03|372.43|373.84|372.24|0
1644427200000|2022-02-09 17:20:00|374.03|372.43|374.23|372.63|374.23|372.63|373.84|372.24|0
1644427210000|2022-02-09 17:20:10|374.42|372.82|373.64|372.04|374.42|372.82|373.64|372.04|0
1644427220000|2022-02-09 17:20:20|373.45|371.85|373.25|371.65|373.45|371.85|373.25|371.65|0
1644427230000|2022-02-09 17:20:30|373.06|371.46|373.64|372.04|373.64|372.04|373.06|371.46|0
1644427240000|2022-02-09 17:20:40|373.45|371.85|373.64|372.04|373.64|372.04|373.45|371.85|0
1644427250000|2022-02-09 17:20:50|373.84|372.24|373.64|372.04|373.84|372.24|373.64|372.04|0
1644427260000|2022-02-09 17:21:00|373.45|371.85|373.45|371.85|373.45|371.85|373.25|371.65|0
1644427270000|2022-02-09 17:21:10|373.25|371.65|373.45|371.85|373.45|371.85|373.25|371.65|0
1644427280000|2022-02-09 17:21:20|373.54|371.94|373.84|372.24|373.84|372.24|373.45|371.85|0
1644427290000|2022-02-09 17:21:30|373.45|371.85|373.64|372.04|373.64|372.04|373.45|371.85|0
1644427300000|2022-02-09 17:21:40|373.84|372.24|373.84|372.24|373.84|372.24|373.45|371.85|0
1644427310000|2022-02-09 17:21:50|374.03|372.43|374.23|372.63|374.23|372.63|373.64|372.04|0
1644427320000|2022-02-09 17:22:00|374.42|372.82|374.42|372.82|374.62|373.02|374.42|372.82|0
1644427330000|2022-02-09 17:22:10|374.71|373.11|374.23|372.63|374.81|373.21|374.23|372.63|0
1644427340000|2022-02-09 17:22:20|374.03|372.43|373.45|371.85|374.12|372.52|373.45|371.85|0
1644427350000|2022-02-09 17:22:30|373.25|371.65|373.25|371.65|373.45|371.85|373.25|371.65|0
1644427360000|2022-02-09 17:22:40|373.06|371.46|372.86|371.26|373.06|371.46|372.86|371.26|0
1644427370000|2022-02-09 17:22:50|373.64|372.04|373.83|372.23|373.83|372.23|373.64|372.04|0
1644427380000|2022-02-09 17:23:00|373.45|371.85|373.93|372.33|373.93|372.33|373.45|371.85|0
1644427390000|2022-02-09 17:23:10|374.03|372.43|374.03|372.43|374.12|372.52|374.03|372.43|0
1644427400000|2022-02-09 17:23:20|374.22|372.62|374.42|372.82|374.61|373.01|374.22|372.62|0
1644427410000|2022-02-09 17:23:30|374.61|373.01|374.81|373.21|374.81|373.21|374.61|373.01|0
1644427420000|2022-02-09 17:23:40|375|373.4|375.2|373.6|375.2|373.6|375|373.4|0
1644427430000|2022-02-09 17:23:50|375|373.4|374.51|372.91|375|373.4|374.51|372.91|0
1644427440000|2022-02-09 17:24:00|374.42|372.82|374.61|373.01|374.81|373.21|374.42|372.82|0
1644427450000|2022-02-09 17:24:10|374.81|373.21|374.61|373.01|375|373.4|374.61|373.01|0
1644427460000|2022-02-09 17:24:20|374.42|372.82|374.22|372.62|374.42|372.82|374.22|372.62|0
1644427470000|2022-02-09 17:24:30|374.42|372.82|373.83|372.23|374.42|372.82|373.83|372.23|0
1644427490000|2022-02-09 17:24:50|374.03|372.43|374.22|372.62|374.22|372.62|374.03|372.43|0
1644427500000|2022-02-09 17:25:00|374.61|373.01|374.81|373.21|374.81|373.21|374.61|373.01|0
1644427510000|2022-02-09 17:25:10|375.1|373.5|374.81|373.21|375.2|373.6|374.81|373.21|0
1644427520000|2022-02-09 17:25:20|375|373.4|375.39|373.79|375.39|373.79|375|373.4|0
1644427530000|2022-02-09 17:25:30|375.2|373.6|375.78|374.18|375.78|374.18|375.2|373.6|0
1644427540000|2022-02-09 17:25:40|375.59|373.99|375.68|374.08|375.68|374.08|375.59|373.99|0
1644427550000|2022-02-09 17:25:50|375.59|373.99|375.39|373.79|375.59|373.99|375.39|373.79|0
1644427560000|2022-02-09 17:26:00|375.2|373.6|375.39|373.79|375.39|373.79|375.2|373.6|0
1644427570000|2022-02-09 17:26:10|375.59|373.99|375.59|373.99|375.59|373.99|375.59|373.99|0
1644427580000|2022-02-09 17:26:20|375.2|373.6|375.59|373.99|375.59|373.99|375.2|373.6|0
1644427590000|2022-02-09 17:26:30|375.39|373.79|375.39|373.79|375.39|373.79|375.39|373.79|0
1644427600000|2022-02-09 17:26:40|375.2|373.6|375.2|373.6|375.2|373.6|375.2|373.6|0
1644427610000|2022-02-09 17:26:50|375.39|373.79|375.59|373.99|375.59|373.99|375.39|373.79|0
1644427620000|2022-02-09 17:27:00|375.39|373.79|375.39|373.79|375.59|373.99|375.39|373.79|0
1644427630000|2022-02-09 17:27:10|375|373.4|374.61|373.01|375|373.4|374.61|373.01|0
1644427640000|2022-02-09 17:27:20|374.81|373.21|374.9|373.3|375|373.4|374.81|373.21|0
1644427650000|2022-02-09 17:27:30|375|373.4|374.81|373.21|375|373.4|374.81|373.21|0
1644427660000|2022-02-09 17:27:40|375|373.4|375.2|373.6|375.2|373.6|375|373.4|0
1644427670000|2022-02-09 17:27:50|375.09|373.49|375|373.4|375.09|373.49|375|373.4|0
1644427680000|2022-02-09 17:28:00|375.2|373.6|375.2|373.6|375.2|373.6|375|373.4|0
1644427690000|2022-02-09 17:28:10|375.39|373.79|375.29|373.69|375.39|373.79|375.2|373.6|0
1644427700000|2022-02-09 17:28:20|375.39|373.79|375.39|373.79|375.39|373.79|375.39|373.79|0
1644427710000|2022-02-09 17:28:30|375.59|373.99|375.39|373.79|375.59|373.99|375.39|373.79|0
1644427720000|2022-02-09 17:28:40|375.59|373.99|375.39|373.79|375.59|373.99|375.39|373.79|0
1644427730000|2022-02-09 17:28:50|375.2|373.6|375.2|373.6|375.2|373.6|375|373.4|0
1644427740000|2022-02-09 17:29:00|375|373.4|374.9|373.3|375.09|373.49|374.9|373.3|0
1644427750000|2022-02-09 17:29:10|375|373.4|374.9|373.3|375|373.4|374.61|373.01|0
1644427760000|2022-02-09 17:29:20|375|373.4|375.19|373.59|375.2|373.6|375|373.4|0
1644427770000|2022-02-09 17:29:30|375.78|374.18|375.78|374.18|375.78|374.18|375.59|373.99|0
1644427780000|2022-02-09 17:29:40|375.59|373.99|375.68|374.08|375.68|374.08|375.59|373.99|0
1644427790000|2022-02-09 17:29:50|375.98|374.38|374.61|373.01|375.98|374.38|374.61|373.01|0
1644427800000|2022-02-09 17:30:00|375|373.4|375.19|373.59|375.19|373.59|374.7|373.1|0
1644427810000|2022-02-09 17:30:10|375.39|373.79|375.98|374.38|375.98|374.38|375.39|373.79|0
1644427820000|2022-02-09 17:30:20|375.78|374.18|375.48|373.88|375.78|374.18|375.48|373.88|0
1644427830000|2022-02-09 17:30:30|375.58|373.98|375.39|373.79|375.78|374.18|375.39|373.79|0
1644427840000|2022-02-09 17:30:40|375.58|373.98|375.39|373.79|375.58|373.98|375.39|373.79|0
1644427850000|2022-02-09 17:30:50|375.19|373.59|373.83|372.23|375.19|373.59|373.83|372.23|0
1644427860000|2022-02-09 17:31:00|373.44|371.84|372.47|370.87|373.44|371.84|372.47|370.87|0
1644427870000|2022-02-09 17:31:10|372.86|371.26|373.24|371.64|373.44|371.84|372.86|371.26|0
1644427880000|2022-02-09 17:31:20|372.66|371.06|372.47|370.87|372.66|371.06|372.47|370.87|0
1644427890000|2022-02-09 17:31:30|372.08|370.48|372.27|370.67|372.27|370.67|372.08|370.48|0
1644427900000|2022-02-09 17:31:40|372.17|370.57|373.24|371.64|373.24|371.64|372.17|370.57|0
1644427910000|2022-02-09 17:31:50|373.05|371.45|372.85|371.25|373.05|371.45|372.85|371.25|0
1644427920000|2022-02-09 17:32:00|373.24|371.64|374.02|372.42|374.02|372.42|373.24|371.64|0
1644427930000|2022-02-09 17:32:10|373.83|372.23|373.73|372.13|373.83|372.23|373.73|372.13|0
1644427940000|2022-02-09 17:32:20|374.02|372.42|374.41|372.81|374.41|372.81|374.02|372.42|0
1644427950000|2022-02-09 17:32:30|374.61|373.01|374.02|372.42|374.61|373.01|374.02|372.42|0
1644427960000|2022-02-09 17:32:40|373.83|372.23|373.63|372.03|373.83|372.23|373.63|372.03|0
1644427970000|2022-02-09 17:32:50|373.44|371.84|373.34|371.74|373.44|371.84|373.24|371.64|0
1644427980000|2022-02-09 17:33:00|373.24|371.64|373.44|371.84|373.44|371.84|373.24|371.64|0
1644427990000|2022-02-09 17:33:10|373.63|372.03|373.53|371.93|373.63|372.03|373.53|371.93|0
1644428000000|2022-02-09 17:33:20|373.44|371.84|373.73|372.13|374.02|372.42|373.44|371.84|0
1644428010000|2022-02-09 17:33:30|373.63|372.03|373.63|372.03|373.63|372.03|373.63|372.03|0
1644428020000|2022-02-09 17:33:40|373.44|371.84|373.83|372.23|373.83|372.23|373.44|371.84|0
1644428030000|2022-02-09 17:33:50|374.02|372.42|373.92|372.32|374.22|372.62|373.92|372.32|0
1644428040000|2022-02-09 17:34:00|374.41|372.81|374.02|372.42|374.41|372.81|374.02|372.42|0
1644428050000|2022-02-09 17:34:10|373.83|372.23|373.63|372.03|373.83|372.23|373.63|372.03|0
1644428060000|2022-02-09 17:34:20|373.44|371.84|373.44|371.84|373.44|371.84|373.44|371.84|0
1644428070000|2022-02-09 17:34:30|373.24|371.64|373.24|371.64|373.24|371.64|373.05|371.45|0
1644428080000|2022-02-09 17:34:40|373.05|371.45|373.05|371.45|373.05|371.45|372.85|371.25|0
1644428090000|2022-02-09 17:34:50|372.85|371.25|372.66|371.06|372.85|371.25|372.66|371.06|0
1644428100000|2022-02-09 17:35:00|372.85|371.25|372.46|370.86|372.85|371.25|372.46|370.86|0
1644428110000|2022-02-09 17:35:10|372.85|371.25|373.24|371.64|373.44|371.84|372.85|371.25|0
1644428120000|2022-02-09 17:35:20|373.05|371.45|372.85|371.25|373.05|371.45|372.85|371.25|0
1644428130000|2022-02-09 17:35:30|372.66|371.06|372.66|371.06|372.66|371.06|372.66|371.06|0
1644428140000|2022-02-09 17:35:40|372.75|371.15|373.14|371.54|373.14|371.54|372.66|371.06|0
1644428150000|2022-02-09 17:35:50|373.44|371.84|373.24|371.64|373.44|371.84|373.14|371.54|0
1644428160000|2022-02-09 17:36:00|373.14|371.54|373.63|372.03|373.83|372.23|373.14|371.54|0
1644428170000|2022-02-09 17:36:10|374.22|372.62|374.21|372.61|374.22|372.62|374.21|372.61|0
1644428180000|2022-02-09 17:36:20|374.02|372.42|374.21|372.61|374.21|372.61|374.02|372.42|0
1644428190000|2022-02-09 17:36:30|374.31|372.71|374.21|372.61|374.31|372.71|374.21|372.61|0
1644428200000|2022-02-09 17:36:40|374.41|372.81|374.21|372.61|374.41|372.81|374.21|372.61|0
1644428210000|2022-02-09 17:36:50|374.41|372.81|374.41|372.81|374.41|372.81|374.41|372.81|0
1644428220000|2022-02-09 17:37:00|374.21|372.61|374.21|372.61|374.21|372.61|374.21|372.61|0
1644428230000|2022-02-09 17:37:10|374.31|372.71|374.21|372.61|374.31|372.71|374.21|372.61|0
1644428240000|2022-02-09 17:37:20|374.02|372.42|374.6|373|374.6|373|374.02|372.42|0
1644428250000|2022-02-09 17:37:30|374.8|373.2|374.8|373.2|374.8|373.2|374.6|373|0
1644428260000|2022-02-09 17:37:40|374.99|373.39|374.99|373.39|374.99|373.39|374.8|373.2|0
1644428270000|2022-02-09 17:37:50|375.19|373.59|376.16|374.56|376.16|374.56|375.19|373.59|0
1644428280000|2022-02-09 17:38:00|376.26|374.66|376.16|374.56|376.56|374.96|376.16|374.56|0
1644428290000|2022-02-09 17:38:10|376.36|374.76|375.77|374.17|376.36|374.76|375.77|374.17|0
1644428300000|2022-02-09 17:38:20|375.97|374.37|375.58|373.98|375.97|374.37|375.58|373.98|0
1644428310000|2022-02-09 17:38:30|375.77|374.17|376.16|374.56|376.16|374.56|375.77|374.17|0
1644428320000|2022-02-09 17:38:40|376.36|374.76|376.75|375.15|376.75|375.15|376.36|374.76|0
1644428330000|2022-02-09 17:38:50|376.56|374.96|376.95|375.35|376.95|375.35|376.56|374.96|0
1644428340000|2022-02-09 17:39:00|376.55|374.95|376.55|374.95|376.55|374.95|376.36|374.76|0
1644428350000|2022-02-09 17:39:10|376.75|375.15|376.75|375.15|376.75|375.15|376.55|374.95|0
1644428360000|2022-02-09 17:39:20|376.95|375.35|376.45|374.85|376.95|375.35|376.45|374.85|0
1644428370000|2022-02-09 17:39:30|376.55|374.95|376.55|374.95|376.55|374.95|376.36|374.76|0
1644428380000|2022-02-09 17:39:40|376.75|375.15|376.55|374.95|376.75|375.15|376.36|374.76|0
1644428390000|2022-02-09 17:39:50|376.36|374.76|376.55|374.95|376.55|374.95|376.36|374.76|0
1644428400000|2022-02-09 17:40:00|377.14|375.54|378.12|376.52|378.12|376.52|377.14|375.54|0
1644428410000|2022-02-09 17:40:10|377.92|376.32|377.53|375.93|377.92|376.32|377.34|375.74|0
1644428420000|2022-02-09 17:40:20|377.73|376.13|377.53|375.93|377.73|376.13|377.53|375.93|0
1644428430000|2022-02-09 17:40:30|377.73|376.13|377.53|375.93|377.73|376.13|377.53|375.93|0
1644428440000|2022-02-09 17:40:40|377.34|375.74|377.34|375.74|377.34|375.74|377.14|375.54|0
1644428450000|2022-02-09 17:40:50|376.94|375.34|376.94|375.34|376.94|375.34|376.94|375.34|0
1644428460000|2022-02-09 17:41:00|377.14|375.54|376.84|375.24|377.14|375.54|376.75|375.15|0
1644428470000|2022-02-09 17:41:10|376.75|375.15|376.75|375.15|376.94|375.34|376.75|375.15|0
1644428480000|2022-02-09 17:41:20|376.55|374.95|376.36|374.76|376.55|374.95|376.36|374.76|0
1644428490000|2022-02-09 17:41:30|376.55|374.95|376.55|374.95|376.75|375.15|376.55|374.95|0
1644428500000|2022-02-09 17:41:40|376.36|374.76|376.36|374.76|376.36|374.76|376.16|374.56|0
1644428510000|2022-02-09 17:41:50|376.45|374.85|376.36|374.76|376.45|374.85|376.36|374.76|0
1644428520000|2022-02-09 17:42:00|376.16|374.56|376.36|374.76|376.36|374.76|376.16|374.56|0
1644428530000|2022-02-09 17:42:10|376.45|374.85|376.75|375.15|376.75|375.15|376.45|374.85|0
1644428540000|2022-02-09 17:42:20|376.94|375.34|376.84|375.24|376.94|375.34|376.75|375.15|0
1644428550000|2022-02-09 17:42:30|376.75|375.15|376.75|375.15|376.75|375.15|376.55|374.95|0
1644428560000|2022-02-09 17:42:40|376.55|374.95|376.75|375.15|376.75|375.15|376.55|374.95|0
1644428570000|2022-02-09 17:42:50|376.55|374.95|376.55|374.95|376.75|375.15|376.55|374.95|0
1644428580000|2022-02-09 17:43:00|376.36|374.76|376.36|374.76|376.36|374.76|376.36|374.76|0
1644428590000|2022-02-09 17:43:10|376.45|374.85|377.33|375.73|377.33|375.73|376.45|374.85|0
1644428600000|2022-02-09 17:43:20|377.53|375.93|377.53|375.93|377.62|376.02|377.53|375.93|0
1644428610000|2022-02-09 17:43:30|377.33|375.73|377.53|375.93|377.53|375.93|377.33|375.73|0
1644428620000|2022-02-09 17:43:40|377.33|375.73|377.33|375.73|377.43|375.83|377.33|375.73|0
1644428630000|2022-02-09 17:43:50|377.53|375.93|377.72|376.12|377.72|376.12|377.33|375.73|0
1644428640000|2022-02-09 17:44:00|377.92|376.32|377.92|376.32|377.92|376.32|377.92|376.32|0
1644428650000|2022-02-09 17:44:10|378.12|376.52|377.72|376.12|378.12|376.52|377.72|376.12|0
1644428660000|2022-02-09 17:44:20|377.92|376.32|377.92|376.32|377.92|376.32|377.72|376.12|0
1644428670000|2022-02-09 17:44:30|378.12|376.52|377.92|376.32|378.31|376.71|377.92|376.32|0
1644428680000|2022-02-09 17:44:40|378.12|376.52|378.12|376.52|378.12|376.52|378.12|376.52|0
1644428690000|2022-02-09 17:44:50|377.92|376.32|377.72|376.12|377.92|376.32|377.72|376.12|0
1644428700000|2022-02-09 17:45:00|377.53|375.93|377.62|376.02|377.92|376.32|377.53|375.93|0
1644428710000|2022-02-09 17:45:10|377.72|376.12|377.23|375.63|377.72|376.12|377.23|375.63|0
1644428720000|2022-02-09 17:45:20|377.33|375.73|377.33|375.73|377.33|375.73|377.14|375.54|0
1644428730000|2022-02-09 17:45:30|377.14|375.54|377.33|375.73|377.33|375.73|377.14|375.54|0
1644428740000|2022-02-09 17:45:40|377.14|375.54|376.94|375.34|377.14|375.54|376.94|375.34|0
1644428750000|2022-02-09 17:45:50|377.14|375.54|377.14|375.54|377.14|375.54|376.94|375.34|0
1644428760000|2022-02-09 17:46:00|376.94|375.34|376.75|375.15|377.14|375.54|376.75|375.15|0
1644428770000|2022-02-09 17:46:10|376.55|374.95|376.75|375.15|376.75|375.15|376.55|374.95|0
1644428780000|2022-02-09 17:46:20|376.55|374.95|376.74|375.14|376.74|375.14|376.55|374.95|0
1644428790000|2022-02-09 17:46:30|376.94|375.34|376.94|375.34|376.94|375.34|376.94|375.34|0
1644428800000|2022-02-09 17:46:40|377.14|375.54|376.74|375.14|377.14|375.54|376.74|375.14|0
1644428810000|2022-02-09 17:46:50|376.55|374.95|376.74|375.14|376.74|375.14|376.35|374.75|0
1644428820000|2022-02-09 17:47:00|376.55|374.95|376.74|375.14|376.74|375.14|376.55|374.95|0
1644428830000|2022-02-09 17:47:10|376.84|375.24|376.55|374.95|376.84|375.24|376.55|374.95|0
1644428840000|2022-02-09 17:47:20|376.74|375.14|376.55|374.95|376.74|375.14|376.55|374.95|0
1644428850000|2022-02-09 17:47:30|376.74|375.14|376.74|375.14|376.74|375.14|376.74|375.14|0
1644428860000|2022-02-09 17:47:40|376.94|375.34|377.13|375.53|377.13|375.53|376.74|375.14|0
1644428870000|2022-02-09 17:47:50|377.23|375.63|377.23|375.63|377.23|375.63|377.23|375.63|0
1644428880000|2022-02-09 17:48:00|377.13|375.53|377.33|375.73|377.33|375.73|377.13|375.53|0
1644428890000|2022-02-09 17:48:10|377.13|375.53|376.94|375.34|377.13|375.53|376.94|375.34|0
1644428900000|2022-02-09 17:48:20|376.74|375.14|376.55|374.95|376.94|375.34|376.55|374.95|0
1644428910000|2022-02-09 17:48:30|376.74|375.14|376.94|375.34|376.94|375.34|376.74|375.14|0
1644428920000|2022-02-09 17:48:40|376.74|375.14|376.74|375.14|376.94|375.34|376.74|375.14|0
1644428930000|2022-02-09 17:48:50|376.94|375.34|377.13|375.53|377.13|375.53|376.94|375.34|0
1644428940000|2022-02-09 17:49:00|376.94|375.34|377.13|375.53|377.13|375.53|376.94|375.34|0
1644428960000|2022-02-09 17:49:20|377.33|375.73|377.13|375.53|377.33|375.73|377.13|375.53|0
1644428970000|2022-02-09 17:49:30|377.33|375.73|377.33|375.73|377.33|375.73|377.33|375.73|0
1644428980000|2022-02-09 17:49:40|377.13|375.53|377.33|375.73|377.33|375.73|377.13|375.53|0
1644428990000|2022-02-09 17:49:50|377.52|375.92|377.52|375.92|377.72|376.12|377.52|375.92|0
1644429000000|2022-02-09 17:50:00|377.33|375.73|377.52|375.92|377.52|375.92|377.13|375.53|0
1644429010000|2022-02-09 17:50:10|377.13|375.53|377.13|375.53|377.33|375.73|377.13|375.53|0
1644429020000|2022-02-09 17:50:20|376.94|375.34|376.55|374.95|376.94|375.34|376.55|374.95|0
1644429030000|2022-02-09 17:50:30|376.74|375.14|376.94|375.34|376.94|375.34|376.74|375.14|0
1644429040000|2022-02-09 17:50:40|376.74|375.14|376.94|375.34|376.94|375.34|376.74|375.14|0
1644429050000|2022-02-09 17:50:50|376.74|375.14|376.74|375.14|376.74|375.14|376.74|375.14|0
1644429060000|2022-02-09 17:51:00|376.35|374.75|376.55|374.95|376.55|374.95|376.16|374.56|0
1644429080000|2022-02-09 17:51:20|376.74|375.14|376.35|374.75|376.74|375.14|376.35|374.75|0
1644429090000|2022-02-09 17:51:30|376.55|374.95|376.55|374.95|376.55|374.95|376.55|374.95|0
1644429100000|2022-02-09 17:51:40|376.35|374.75|376.35|374.75|376.35|374.75|376.35|374.75|0
1644429110000|2022-02-09 17:51:50|376.15|374.55|376.15|374.55|376.15|374.55|376.15|374.55|0
1644429120000|2022-02-09 17:52:00|376.35|374.75|376.15|374.55|376.35|374.75|376.15|374.55|0
1644429130000|2022-02-09 17:52:10|375.96|374.36|375.96|374.36|376.15|374.55|375.96|374.36|0
1644429140000|2022-02-09 17:52:20|375.76|374.16|375.76|374.16|375.76|374.16|375.76|374.16|0
1644429150000|2022-02-09 17:52:30|375.96|374.36|375.96|374.36|375.96|374.36|375.96|374.36|0
1644429160000|2022-02-09 17:52:40|376.15|374.55|376.35|374.75|376.35|374.75|376.15|374.55|0
1644429170000|2022-02-09 17:52:50|376.54|374.94|376.54|374.94|376.74|375.14|376.54|374.94|0
1644429180000|2022-02-09 17:53:00|376.74|375.14|377.13|375.53|377.13|375.53|376.74|375.14|0
1644429190000|2022-02-09 17:53:10|376.94|375.34|377.33|375.73|377.33|375.73|376.94|375.34|0
1644429200000|2022-02-09 17:53:20|377.13|375.53|377.13|375.53|377.13|375.53|377.13|375.53|0
1644429210000|2022-02-09 17:53:30|377.33|375.73|377.03|375.43|377.33|375.73|377.03|375.43|0
1644429220000|2022-02-09 17:53:40|376.94|375.34|377.13|375.53|377.13|375.53|376.94|375.34|0
1644429230000|2022-02-09 17:53:50|376.94|375.34|376.94|375.34|376.94|375.34|376.94|375.34|0
1644429240000|2022-02-09 17:54:00|377.13|375.53|377.33|375.73|377.33|375.73|377.13|375.53|0
1644429250000|2022-02-09 17:54:10|377.13|375.53|377.13|375.53|377.13|375.53|377.13|375.53|0
1644429260000|2022-02-09 17:54:20|376.93|375.33|376.74|375.14|376.93|375.33|376.74|375.14|0
1644429270000|2022-02-09 17:54:30|376.93|375.33|376.93|375.33|376.93|375.33|376.93|375.33|0
1644429280000|2022-02-09 17:54:40|376.74|375.14|376.74|375.14|376.74|375.14|376.74|375.14|0
1644429300000|2022-02-09 17:55:00|376.93|375.33|377.33|375.73|377.33|375.73|376.93|375.33|0
1644429310000|2022-02-09 17:55:10|377.52|375.92|377.52|375.92|377.91|376.31|377.52|375.92|0
1644429320000|2022-02-09 17:55:20|377.91|376.31|378.11|376.51|378.11|376.51|377.72|376.12|0
1644429330000|2022-02-09 17:55:30|377.52|375.92|377.42|375.82|377.52|375.92|377.32|375.72|0
1644429340000|2022-02-09 17:55:40|377.52|375.92|377.72|376.12|377.72|376.12|377.32|375.72|0
1644429350000|2022-02-09 17:55:50|377.52|375.92|377.72|376.12|377.72|376.12|377.52|375.92|0
1644429360000|2022-02-09 17:56:00|377.52|375.92|377.32|375.72|377.52|375.92|377.13|375.53|0
1644429370000|2022-02-09 17:56:10|377.52|375.92|377.32|375.72|377.52|375.92|377.32|375.72|0
1644429380000|2022-02-09 17:56:20|377.52|375.92|377.52|375.92|377.52|375.92|377.52|375.92|0
1644429390000|2022-02-09 17:56:30|377.91|376.31|377.72|376.12|377.91|376.31|377.72|376.12|0
1644429400000|2022-02-09 17:56:40|377.52|375.92|377.52|375.92|377.72|376.12|377.52|375.92|0
1644429410000|2022-02-09 17:56:50|377.32|375.72|377.32|375.72|377.32|375.72|377.13|375.53|0
1644429420000|2022-02-09 17:57:00|377.22|375.62|377.22|375.62|377.22|375.62|377.22|375.62|0
1644429430000|2022-02-09 17:57:10|377.32|375.72|376.74|375.14|377.32|375.72|376.74|375.14|0
1644429440000|2022-02-09 17:57:20|376.93|375.33|376.93|375.33|376.93|375.33|376.93|375.33|0
1644429450000|2022-02-09 17:57:30|376.74|375.14|376.74|375.14|376.74|375.14|376.74|375.14|0
1644429460000|2022-02-09 17:57:40|376.54|374.94|376.64|375.04|376.64|375.04|376.35|374.75|0
1644429470000|2022-02-09 17:57:50|376.74|375.14|376.93|375.33|376.93|375.33|376.74|375.14|0
1644429480000|2022-02-09 17:58:00|377.13|375.53|377.91|376.31|377.91|376.31|377.13|375.53|0
1644429490000|2022-02-09 17:58:10|377.52|375.92|377.91|376.31|377.91|376.31|377.52|375.92|0
1644429500000|2022-02-09 17:58:20|378.11|376.51|378.11|376.51|378.11|376.51|377.91|376.31|0
1644429510000|2022-02-09 17:58:30|378.3|376.7|378.5|376.9|378.5|376.9|378.3|376.7|0
1644429520000|2022-02-09 17:58:40|378.3|376.7|378.5|376.9|378.5|376.9|378.3|376.7|0
1644429530000|2022-02-09 17:58:50|378.69|377.09|378.69|377.09|378.69|377.09|378.5|376.9|0
1644429540000|2022-02-09 17:59:00|378.79|377.19|378.5|376.9|378.79|377.19|378.3|376.7|0
1644429550000|2022-02-09 17:59:10|378.3|376.7|378.5|376.9|378.5|376.9|378.3|376.7|0
1644429560000|2022-02-09 17:59:20|378.39|376.79|378.3|376.7|378.69|377.09|378.3|376.7|0
1644429570000|2022-02-09 17:59:30|378.5|376.9|378.5|376.9|378.5|376.9|378.5|376.9|0
1644429580000|2022-02-09 17:59:40|378.69|377.09|378.69|377.09|378.69|377.09|378.69|377.09|0
1644429590000|2022-02-09 17:59:50|378.89|377.29|378.5|376.9|378.89|377.29|378.5|376.9|0
1644429600000|2022-02-09 18:00:00|378.69|377.09|378.5|376.9|378.69|377.09|378.5|376.9|0
1644429610000|2022-02-09 18:00:10|378.39|376.79|377.91|376.31|378.5|376.9|377.91|376.31|0
1644429620000|2022-02-09 18:00:20|377.52|375.92|377.52|375.92|377.71|376.11|377.52|375.92|0
1644429630000|2022-02-09 18:00:30|377.71|376.11|377.71|376.11|377.91|376.31|377.71|376.11|0
1644429640000|2022-02-09 18:00:40|377.91|376.31|377.71|376.11|377.91|376.31|377.71|376.11|0
1644429650000|2022-02-09 18:00:50|377.91|376.31|378.1|376.5|378.3|376.7|377.91|376.31|0
1644429660000|2022-02-09 18:01:00|377.91|376.31|378.1|376.5|378.1|376.5|377.91|376.31|0
1644429670000|2022-02-09 18:01:10|378.3|376.7|378.3|376.7|378.5|376.9|378.3|376.7|0
1644429680000|2022-02-09 18:01:20|378.49|376.89|378.69|377.09|378.69|377.09|378.49|376.89|0
1644429690000|2022-02-09 18:01:30|378.89|377.29|378.89|377.29|379.08|377.48|378.89|377.29|0
1644429700000|2022-02-09 18:01:40|378.69|377.09|378.89|377.29|378.89|377.29|378.69|377.09|0
1644429710000|2022-02-09 18:01:50|378.69|377.09|379.87|378.27|379.87|378.27|378.69|377.09|0
1644429720000|2022-02-09 18:02:00|379.67|378.07|379.47|377.87|379.87|378.27|379.47|377.87|0
1644429730000|2022-02-09 18:02:10|379.28|377.68|379.28|377.68|379.28|377.68|378.98|377.38|0
1644429740000|2022-02-09 18:02:20|379.47|377.87|378.89|377.29|379.47|377.87|378.89|377.29|0
1644429750000|2022-02-09 18:02:30|379.08|377.48|379.28|377.68|379.28|377.68|379.08|377.48|0
1644429760000|2022-02-09 18:02:40|379.08|377.48|378.69|377.09|379.08|377.48|378.69|377.09|0
1644429770000|2022-02-09 18:02:50|378.3|376.7|378.69|377.09|378.69|377.09|378.3|376.7|0
1644429780000|2022-02-09 18:03:00|378.89|377.29|378.89|377.29|378.89|377.29|378.69|377.09|0
1644429790000|2022-02-09 18:03:10|378.69|377.09|378.49|376.89|378.69|377.09|378.49|376.89|0
1644429800000|2022-02-09 18:03:20|378.3|376.7|378.3|376.7|378.3|376.7|378.3|376.7|0
1644429810000|2022-02-09 18:03:30|378.2|376.6|378.3|376.7|378.3|376.7|378.1|376.5|0
1644429820000|2022-02-09 18:03:40|378.49|376.89|378.49|376.89|378.49|376.89|378.3|376.7|0
1644429830000|2022-02-09 18:03:50|378.3|376.7|378.1|376.5|378.3|376.7|378.1|376.5|0
1644429840000|2022-02-09 18:04:00|378.3|376.7|378.3|376.7|378.3|376.7|378.3|376.7|0
1644429850000|2022-02-09 18:04:10|378.2|376.6|377.71|376.11|378.2|376.6|377.71|376.11|0
1644429860000|2022-02-09 18:04:20|377.91|376.31|378.1|376.5|378.1|376.5|377.91|376.31|0
1644429870000|2022-02-09 18:04:30|377.91|376.31|377.51|375.91|377.91|376.31|377.51|375.91|0
1644429880000|2022-02-09 18:04:40|377.61|376.01|377.71|376.11|377.71|376.11|377.61|376.01|0
1644429890000|2022-02-09 18:04:50|377.91|376.31|377.91|376.31|377.91|376.31|377.91|376.31|0
1644429900000|2022-02-09 18:05:00|378.1|376.5|377.51|375.91|378.1|376.5|377.51|375.91|0
1644429910000|2022-02-09 18:05:10|377.32|375.72|377.12|375.52|377.51|375.91|377.12|375.52|0
1644429920000|2022-02-09 18:05:20|376.93|375.33|376.93|375.33|376.93|375.33|376.93|375.33|0
1644429930000|2022-02-09 18:05:30|377.12|375.52|377.12|375.52|377.12|375.52|376.93|375.33|0
1644429940000|2022-02-09 18:05:40|377.32|375.72|377.51|375.91|377.51|375.91|377.32|375.72|0
1644429950000|2022-02-09 18:05:50|377.32|375.72|377.12|375.52|377.32|375.72|377.12|375.52|0
1644429960000|2022-02-09 18:06:00|377.41|375.81|377.51|375.91|377.51|375.91|377.41|375.81|0
1644429970000|2022-02-09 18:06:10|377.71|376.11|377.51|375.91|377.71|376.11|377.32|375.72|0
1644429980000|2022-02-09 18:06:20|377.9|376.3|377.9|376.3|377.9|376.3|377.71|376.11|0
1644429990000|2022-02-09 18:06:30|378.1|376.5|377.8|376.2|378.1|376.5|377.71|376.11|0
1644430000000|2022-02-09 18:06:40|378.1|376.5|377.9|376.3|378.1|376.5|377.9|376.3|0
1644430010000|2022-02-09 18:06:50|377.71|376.11|378.1|376.5|378.1|376.5|377.71|376.11|0
1644430020000|2022-02-09 18:07:00|378.19|376.59|378.3|376.7|378.3|376.7|378.1|376.5|0
1644430030000|2022-02-09 18:07:10|378.29|376.69|378.1|376.5|378.29|376.69|378.1|376.5|0
1644430040000|2022-02-09 18:07:20|378.29|376.69|378.39|376.79|378.39|376.79|378.29|376.69|0
1644430050000|2022-02-09 18:07:30|378.19|376.59|378.1|376.5|378.29|376.69|378.1|376.5|0
1644430060000|2022-02-09 18:07:40|377.9|376.3|377.9|376.3|377.9|376.3|377.71|376.11|0
1644430070000|2022-02-09 18:07:50|377.71|376.11|377.9|376.3|377.9|376.3|377.71|376.11|0
1644430080000|2022-02-09 18:08:00|378.1|376.5|377.71|376.11|378.1|376.5|377.71|376.11|0
1644430090000|2022-02-09 18:08:10|377.51|375.91|376.92|375.32|377.51|375.91|376.92|375.32|0
1644430100000|2022-02-09 18:08:20|376.73|375.13|376.73|375.13|376.73|375.13|376.53|374.93|0
1644430110000|2022-02-09 18:08:30|376.92|375.32|376.73|375.13|376.92|375.32|376.73|375.13|0
1644430120000|2022-02-09 18:08:40|377.12|375.52|376.92|375.32|377.12|375.52|376.92|375.32|0
1644430130000|2022-02-09 18:08:50|376.73|375.13|376.73|375.13|376.92|375.32|376.73|375.13|0
1644430140000|2022-02-09 18:09:00|376.53|374.93|376.14|374.54|376.53|374.93|376.14|374.54|0
1644430150000|2022-02-09 18:09:10|376.34|374.74|376.53|374.93|376.53|374.93|376.14|374.54|0
1644430160000|2022-02-09 18:09:20|376.34|374.74|376.92|375.32|376.92|375.32|376.34|374.74|0
1644430170000|2022-02-09 18:09:30|376.82|375.22|376.82|375.22|376.82|375.22|376.82|375.22|0
1644430180000|2022-02-09 18:09:40|376.73|375.13|376.92|375.32|376.92|375.32|376.73|375.13|0
1644430200000|2022-02-09 18:10:00|377.12|375.52|377.31|375.71|377.31|375.71|377.12|375.52|0
1644430210000|2022-02-09 18:10:10|377.71|376.11|377.71|376.11|377.71|376.11|377.51|375.91|0
1644430220000|2022-02-09 18:10:20|377.51|375.91|377.71|376.11|377.71|376.11|377.51|375.91|0
1644430230000|2022-02-09 18:10:30|377.9|376.3|377.71|376.11|377.9|376.3|377.71|376.11|0
1644430240000|2022-02-09 18:10:40|377.51|375.91|377.71|376.11|377.71|376.11|377.51|375.91|0
1644430250000|2022-02-09 18:10:50|377.51|375.91|377.31|375.71|377.51|375.91|377.31|375.71|0
1644430260000|2022-02-09 18:11:00|377.12|375.52|376.92|375.32|377.12|375.52|376.92|375.32|0
1644430270000|2022-02-09 18:11:10|377.12|375.52|376.92|375.32|377.12|375.52|376.73|375.13|0
1644430280000|2022-02-09 18:11:20|377.12|375.52|376.92|375.32|377.12|375.52|376.92|375.32|0
1644430290000|2022-02-09 18:11:30|376.82|375.22|376.82|375.22|376.82|375.22|376.73|375.13|0
1644430300000|2022-02-09 18:11:40|376.73|375.13|377.12|375.52|377.12|375.52|376.73|375.13|0
1644430310000|2022-02-09 18:11:50|376.92|375.32|377.02|375.42|377.12|375.52|376.92|375.32|0
1644430320000|2022-02-09 18:12:00|377.31|375.71|376.92|375.32|377.31|375.71|376.92|375.32|0
1644430330000|2022-02-09 18:12:10|376.73|375.13|376.73|375.13|376.73|375.13|376.62|375.02|0
1644430340000|2022-02-09 18:12:20|376.92|375.32|376.73|375.13|376.92|375.32|376.73|375.13|0
1644430350000|2022-02-09 18:12:30|376.82|375.22|376.53|374.93|376.82|375.22|376.53|374.93|0
1644430360000|2022-02-09 18:12:40|376.73|375.13|376.34|374.74|376.73|375.13|376.34|374.74|0
1644430370000|2022-02-09 18:12:50|376.14|374.54|376.14|374.54|376.14|374.54|375.94|374.34|0
1644430380000|2022-02-09 18:13:00|375.94|374.34|375.94|374.34|375.94|374.34|375.94|374.34|0
1644430390000|2022-02-09 18:13:10|375.75|374.15|376.14|374.54|376.14|374.54|375.75|374.15|0
1644430410000|2022-02-09 18:13:30|376.33|374.73|376.14|374.54|376.33|374.73|376.14|374.54|0
1644430420000|2022-02-09 18:13:40|376.04|374.44|376.14|374.54|376.14|374.54|376.04|374.44|0
1644430430000|2022-02-09 18:13:50|375.75|374.15|375.65|374.05|375.75|374.15|375.65|374.05|0
1644430440000|2022-02-09 18:14:00|375.75|374.15|375.16|373.56|375.75|374.15|375.16|373.56|0
1644430450000|2022-02-09 18:14:10|375.36|373.76|375.55|373.95|375.75|374.15|375.36|373.76|0
1644430460000|2022-02-09 18:14:20|375.65|374.05|375.55|373.95|375.75|374.15|375.55|373.95|0
1644430470000|2022-02-09 18:14:30|375.75|374.15|375.16|373.56|375.75|374.15|375.16|373.56|0
1644430480000|2022-02-09 18:14:40|374.58|372.98|374.58|372.98|374.58|372.98|374.58|372.98|0
1644430490000|2022-02-09 18:14:50|374.38|372.78|374.58|372.98|374.58|372.98|374.38|372.78|0
1644430500000|2022-02-09 18:15:00|374.77|373.17|375.36|373.76|375.36|373.76|374.77|373.17|0
1644430510000|2022-02-09 18:15:10|375.16|373.56|375.16|373.56|375.36|373.76|375.16|373.56|0
1644430520000|2022-02-09 18:15:20|374.77|373.17|374.58|372.98|374.77|373.17|374.58|372.98|0
1644430530000|2022-02-09 18:15:30|374.77|373.17|374.58|372.98|374.77|373.17|374.58|372.98|0
1644430540000|2022-02-09 18:15:40|374.38|372.78|375.36|373.76|375.36|373.76|374.38|372.78|0
1644430550000|2022-02-09 18:15:50|375.16|373.56|375.16|373.56|375.16|373.56|375.16|373.56|0
1644430560000|2022-02-09 18:16:00|375.36|373.76|374.97|373.37|375.36|373.76|374.97|373.37|0
1644430570000|2022-02-09 18:16:10|375.16|373.56|374.97|373.37|375.16|373.56|374.97|373.37|0
1644430590000|2022-02-09 18:16:30|375.16|373.56|375.16|373.56|375.16|373.56|374.97|373.37|0
1644430600000|2022-02-09 18:16:40|375.25|373.65|375.16|373.56|375.36|373.76|374.97|373.37|0
1644430610000|2022-02-09 18:16:50|375.36|373.76|375.75|374.15|375.75|374.15|375.36|373.76|0
1644430620000|2022-02-09 18:17:00|375.94|374.34|375.94|374.34|375.94|374.34|375.94|374.34|0
1644430630000|2022-02-09 18:17:10|375.75|374.15|375.36|373.76|375.75|374.15|375.36|373.76|0
1644430640000|2022-02-09 18:17:20|375.55|373.95|375.36|373.76|375.55|373.95|375.36|373.76|0
1644430650000|2022-02-09 18:17:30|375.55|373.95|375.75|374.15|375.75|374.15|375.55|373.95|0
1644430660000|2022-02-09 18:17:40|375.94|374.34|376.14|374.54|376.14|374.54|375.94|374.34|0
1644430670000|2022-02-09 18:17:50|376.33|374.73|375.94|374.34|376.33|374.73|375.75|374.15|0
1644430680000|2022-02-09 18:18:00|376.03|374.43|376.14|374.54|376.33|374.73|376.03|374.43|0
1644430690000|2022-02-09 18:18:10|376.33|374.73|376.53|374.93|376.53|374.93|376.33|374.73|0
1644430710000|2022-02-09 18:18:30|376.72|375.12|376.72|375.12|376.72|375.12|376.72|375.12|0
1644430720000|2022-02-09 18:18:40|376.92|375.32|376.92|375.32|376.92|375.32|376.92|375.32|0
1644430730000|2022-02-09 18:18:50|377.11|375.51|376.92|375.32|377.11|375.51|376.92|375.32|0
1644430740000|2022-02-09 18:19:00|376.72|375.12|376.53|374.93|376.72|375.12|376.53|374.93|0
1644430750000|2022-02-09 18:19:10|376.33|374.73|376.72|375.12|376.72|375.12|376.33|374.73|0
1644430760000|2022-02-09 18:19:20|376.81|375.21|376.81|375.21|376.81|375.21|376.81|375.21|0
1644430770000|2022-02-09 18:19:30|376.72|375.12|376.72|375.12|376.92|375.32|376.72|375.12|0
1644430780000|2022-02-09 18:19:40|376.62|375.02|376.53|374.93|376.62|375.02|376.53|374.93|0
1644430790000|2022-02-09 18:19:50|376.72|375.12|376.53|374.93|376.72|375.12|376.53|374.93|0
1644430800000|2022-02-09 18:20:00|376.33|374.73|376.72|375.12|376.72|375.12|376.33|374.73|0
1644430810000|2022-02-09 18:20:10|376.92|375.32|376.92|375.32|376.92|375.32|376.92|375.32|0
1644430820000|2022-02-09 18:20:20|376.72|375.12|376.52|374.92|376.92|375.32|376.52|374.92|0
1644430830000|2022-02-09 18:20:30|376.33|374.73|376.62|375.02|376.62|375.02|376.33|374.73|0
1644430840000|2022-02-09 18:20:40|376.72|375.12|376.81|375.21|376.92|375.32|376.72|375.12|0
1644430850000|2022-02-09 18:20:50|376.92|375.32|377.11|375.51|377.11|375.51|376.92|375.32|0
1644430860000|2022-02-09 18:21:00|377.31|375.71|377.5|375.9|377.5|375.9|377.31|375.71|0
1644430870000|2022-02-09 18:21:10|377.7|376.1|377.7|376.1|377.7|376.1|377.5|375.9|0
1644430880000|2022-02-09 18:21:20|377.5|375.9|377.31|375.71|377.5|375.9|377.31|375.71|0
1644430890000|2022-02-09 18:21:30|377.2|375.6|377.01|375.41|377.2|375.6|377.01|375.41|0
1644430900000|2022-02-09 18:21:40|376.92|375.32|377.11|375.51|377.11|375.51|376.92|375.32|0
1644430910000|2022-02-09 18:21:50|377.31|375.71|377.2|375.6|377.5|375.9|377.2|375.6|0
1644430920000|2022-02-09 18:22:00|377.11|375.51|376.72|375.12|377.11|375.51|376.72|375.12|0
1644430930000|2022-02-09 18:22:10|376.91|375.31|376.91|375.31|377.11|375.51|376.91|375.31|0
1644430940000|2022-02-09 18:22:20|377.11|375.51|376.81|375.21|377.11|375.51|376.81|375.21|0
1644430950000|2022-02-09 18:22:30|376.72|375.12|376.72|375.12|376.72|375.12|376.72|375.12|0
1644430960000|2022-02-09 18:22:40|376.91|375.31|377.11|375.51|377.11|375.51|376.72|375.12|0
1644430970000|2022-02-09 18:22:50|376.91|375.31|377.11|375.51|377.11|375.51|376.91|375.31|0
1644430980000|2022-02-09 18:23:00|377.31|375.71|377.11|375.51|377.31|375.71|377.11|375.51|0
1644430990000|2022-02-09 18:23:10|377.31|375.71|377.3|375.7|377.31|375.71|377.11|375.51|0
1644431000000|2022-02-09 18:23:20|377.5|375.9|377.7|376.1|377.7|376.1|377.5|375.9|0
1644431010000|2022-02-09 18:23:30|377.89|376.29|377.5|375.9|377.89|376.29|377.5|375.9|0
1644431020000|2022-02-09 18:23:40|377.7|376.1|377.5|375.9|377.7|376.1|377.5|375.9|0
1644431040000|2022-02-09 18:24:00|377.3|375.7|377.5|375.9|377.5|375.9|377.3|375.7|0
1644431050000|2022-02-09 18:24:10|377.4|375.8|376.72|375.12|377.4|375.8|376.72|375.12|0
1644431060000|2022-02-09 18:24:20|376.91|375.31|376.33|374.73|376.91|375.31|376.33|374.73|0
1644431070000|2022-02-09 18:24:30|376.42|374.82|376.33|374.73|376.52|374.92|376.33|374.73|0
1644431080000|2022-02-09 18:24:40|376.52|374.92|376.22|374.62|376.52|374.92|376.22|374.62|0
1644431090000|2022-02-09 18:24:50|376.13|374.53|376.33|374.73|376.33|374.73|376.13|374.53|0
1644431100000|2022-02-09 18:25:00|376.72|375.12|376.52|374.92|376.91|375.31|376.52|374.92|0
1644431110000|2022-02-09 18:25:10|376.42|374.82|376.91|375.31|376.91|375.31|376.33|374.73|0
1644431120000|2022-02-09 18:25:20|376.72|375.12|376.72|375.12|376.91|375.31|376.72|375.12|0
1644431130000|2022-02-09 18:25:30|376.91|375.31|376.72|375.12|376.91|375.31|376.72|375.12|0
1644431140000|2022-02-09 18:25:40|376.91|375.31|376.72|375.12|376.91|375.31|376.72|375.12|0
1644431150000|2022-02-09 18:25:50|377.11|375.51|376.61|375.01|377.11|375.51|376.61|375.01|0
1644431160000|2022-02-09 18:26:00|376.52|374.92|375.93|374.33|376.52|374.92|375.93|374.33|0
1644431170000|2022-02-09 18:26:10|376.22|374.62|376.91|375.31|376.91|375.31|376.22|374.62|0
1644431180000|2022-02-09 18:26:20|376.81|375.21|377.11|375.51|377.3|375.7|376.81|375.21|0
1644431200000|2022-02-09 18:26:40|377.3|375.7|377.3|375.7|377.3|375.7|377.3|375.7|0
1644431210000|2022-02-09 18:26:50|377.5|375.9|377.5|375.9|377.59|375.99|377.5|375.9|0
1644431220000|2022-02-09 18:27:00|377.59|375.99|377.89|376.29|377.89|376.29|377.59|375.99|0
1644431230000|2022-02-09 18:27:10|377.69|376.09|377.5|375.9|377.69|376.09|377.5|375.9|0
1644431240000|2022-02-09 18:27:20|377.69|376.09|377.89|376.29|378.08|376.48|377.69|376.09|0
1644431250000|2022-02-09 18:27:30|378.08|376.48|377.89|376.29|378.08|376.48|377.89|376.29|0
1644431260000|2022-02-09 18:27:40|377.69|376.09|377.69|376.09|377.69|376.09|377.69|376.09|0
1644431270000|2022-02-09 18:27:50|377.4|375.8|377.11|375.51|377.4|375.8|377.11|375.51|0
1644431280000|2022-02-09 18:28:00|376.91|375.31|377.2|375.6|377.3|375.7|376.91|375.31|0
1644431290000|2022-02-09 18:28:10|377.11|375.51|376.71|375.11|377.11|375.51|376.71|375.11|0
1644431300000|2022-02-09 18:28:20|376.81|375.21|376.91|375.31|376.91|375.31|376.71|375.11|0
1644431310000|2022-02-09 18:28:30|376.71|375.11|376.91|375.31|376.91|375.31|376.71|375.11|0
1644431320000|2022-02-09 18:28:40|377.11|375.51|377.11|375.51|377.11|375.51|377.11|375.51|0
1644431330000|2022-02-09 18:28:50|376.91|375.31|376.91|375.31|376.91|375.31|376.91|375.31|0
1644431340000|2022-02-09 18:29:00|377.11|375.51|377.11|375.51|377.3|375.7|377.11|375.51|0
1644431350000|2022-02-09 18:29:10|377.5|375.9|377.79|376.19|377.79|376.19|377.5|375.9|0
1644431360000|2022-02-09 18:29:20|377.69|376.09|377.3|375.7|377.69|376.09|377.3|375.7|0
1644431370000|2022-02-09 18:29:30|377.5|375.9|377.69|376.09|377.69|376.09|377.5|375.9|0
1644431380000|2022-02-09 18:29:40|377.89|376.29|377.89|376.29|377.89|376.29|377.89|376.29|0
1644431400000|2022-02-09 18:30:00|378.08|376.48|377.89|376.29|378.08|376.48|377.89|376.29|0
1644431410000|2022-02-09 18:30:10|377.98|376.38|377.3|375.7|377.98|376.38|377.3|375.7|0
1644431420000|2022-02-09 18:30:20|377.5|375.9|377.69|376.09|377.69|376.09|377.3|375.7|0
1644431430000|2022-02-09 18:30:30|377.89|376.29|378.67|377.07|378.67|377.07|377.89|376.29|0
1644431440000|2022-02-09 18:30:40|378.47|376.87|378.67|377.07|378.67|377.07|378.47|376.87|0
1644431450000|2022-02-09 18:30:50|378.47|376.87|378.87|377.27|378.87|377.27|378.47|376.87|0
1644431460000|2022-02-09 18:31:00|379.06|377.46|379.06|377.46|379.26|377.66|379.06|377.46|0
1644431470000|2022-02-09 18:31:10|379.26|377.66|379.26|377.66|379.26|377.66|379.06|377.46|0
1644431480000|2022-02-09 18:31:20|379.06|377.46|379.06|377.46|379.06|377.46|378.87|377.27|0
1644431490000|2022-02-09 18:31:30|378.86|377.26|378.86|377.26|378.86|377.26|378.86|377.26|0
1644431510000|2022-02-09 18:31:50|379.06|377.46|379.06|377.46|379.06|377.46|378.86|377.26|0
1644431520000|2022-02-09 18:32:00|378.86|377.26|379.06|377.46|379.06|377.46|378.86|377.26|0
1644431530000|2022-02-09 18:32:10|379.26|377.66|378.86|377.26|379.26|377.66|378.86|377.26|0
1644431540000|2022-02-09 18:32:20|379.06|377.46|378.86|377.26|379.06|377.46|378.86|377.26|0
1644431550000|2022-02-09 18:32:30|379.06|377.46|378.86|377.26|379.06|377.46|378.86|377.26|0
1644431560000|2022-02-09 18:32:40|379.06|377.46|378.86|377.26|379.06|377.46|378.86|377.26|0
1644431570000|2022-02-09 18:32:50|378.67|377.07|378.67|377.07|378.67|377.07|378.67|377.07|0
1644431580000|2022-02-09 18:33:00|378.47|376.87|378.47|376.87|378.47|376.87|378.28|376.68|0
1644431590000|2022-02-09 18:33:10|378.57|376.97|378.86|377.26|378.86|377.26|378.47|376.87|0
1644431610000|2022-02-09 18:33:30|378.67|377.07|378.47|376.87|378.67|377.07|378.47|376.87|0
1644431620000|2022-02-09 18:33:40|378.67|377.07|378.47|376.87|378.67|377.07|378.47|376.87|0
1644431630000|2022-02-09 18:33:50|378.28|376.68|378.28|376.68|378.28|376.68|378.28|376.68|0
1644431640000|2022-02-09 18:34:00|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1644431650000|2022-02-09 18:34:10|377.88|376.28|378.28|376.68|378.28|376.68|377.88|376.28|0
1644431670000|2022-02-09 18:34:30|378.47|376.87|378.67|377.07|378.76|377.16|378.47|376.87|0
1644431680000|2022-02-09 18:34:40|378.47|376.87|378.76|377.16|378.76|377.16|378.47|376.87|0
1644431690000|2022-02-09 18:34:50|378.67|377.07|378.47|376.87|378.67|377.07|378.47|376.87|0
1644431700000|2022-02-09 18:35:00|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1644431710000|2022-02-09 18:35:10|378.08|376.48|377.88|376.28|378.08|376.48|377.88|376.28|0
1644431720000|2022-02-09 18:35:20|378.08|376.48|377.88|376.28|378.08|376.48|377.88|376.28|0
1644431730000|2022-02-09 18:35:30|377.69|376.09|377.49|375.89|377.69|376.09|377.3|375.7|0
1644431740000|2022-02-09 18:35:40|377.3|375.7|377.3|375.7|377.3|375.7|377.3|375.7|0
1644431750000|2022-02-09 18:35:50|377.49|375.89|377.49|375.89|377.49|375.89|377.3|375.7|0
1644431760000|2022-02-09 18:36:00|377.69|376.09|377.69|376.09|377.69|376.09|377.49|375.89|0
1644431770000|2022-02-09 18:36:10|377.49|375.89|378.08|376.48|378.08|376.48|377.49|375.89|0
1644431780000|2022-02-09 18:36:20|377.98|376.38|377.98|376.38|377.98|376.38|377.98|376.38|0
1644431790000|2022-02-09 18:36:30|377.88|376.28|378.27|376.67|378.27|376.67|377.88|376.28|0
1644431800000|2022-02-09 18:36:40|378.08|376.48|377.88|376.28|378.08|376.48|377.88|376.28|0
1644431810000|2022-02-09 18:36:50|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1644431820000|2022-02-09 18:37:00|377.88|376.28|377.88|376.28|378.08|376.48|377.88|376.28|0
1644431830000|2022-02-09 18:37:10|378.27|376.67|378.47|376.87|378.47|376.87|378.27|376.67|0
1644431840000|2022-02-09 18:37:20|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1644431850000|2022-02-09 18:37:30|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1644431860000|2022-02-09 18:37:40|377.88|376.28|377.88|376.28|377.88|376.28|377.88|376.28|0
1644431870000|2022-02-09 18:37:50|377.69|376.09|377.69|376.09|377.88|376.28|377.69|376.09|0
1644431880000|2022-02-09 18:38:00|377.88|376.28|377.69|376.09|377.88|376.28|377.69|376.09|0
1644431890000|2022-02-09 18:38:10|377.49|375.89|377.49|375.89|377.49|375.89|377.29|375.69|0
1644431900000|2022-02-09 18:38:20|377.29|375.69|377.69|376.09|377.69|376.09|377.29|375.69|0
1644431910000|2022-02-09 18:38:30|377.49|375.89|377.49|375.89|377.49|375.89|377.49|375.89|0
1644431920000|2022-02-09 18:38:40|377.29|375.69|376.9|375.3|377.29|375.69|376.9|375.3|0
1644431930000|2022-02-09 18:38:50|377.1|375.5|377.29|375.69|377.29|375.69|377.1|375.5|0
1644431940000|2022-02-09 18:39:00|377.49|375.89|377.49|375.89|377.49|375.89|377.49|375.89|0
1644431950000|2022-02-09 18:39:10|377.29|375.69|377.1|375.5|377.29|375.69|376.9|375.3|0
1644431960000|2022-02-09 18:39:20|376.9|375.3|376.9|375.3|376.9|375.3|376.71|375.11|0
1644431970000|2022-02-09 18:39:30|377.1|375.5|376.71|375.11|377.1|375.5|376.71|375.11|0
1644431980000|2022-02-09 18:39:40|376.51|374.91|376.71|375.11|376.71|375.11|376.51|374.91|0
1644431990000|2022-02-09 18:39:50|376.51|374.91|376.51|374.91|376.51|374.91|376.32|374.72|0
1644432000000|2022-02-09 18:40:00|376.32|374.72|376.51|374.91|376.51|374.91|376.32|374.72|0
1644432010000|2022-02-09 18:40:10|376.32|374.72|376.71|375.11|376.71|375.11|376.12|374.52|0
1644432020000|2022-02-09 18:40:20|376.51|374.91|377.1|375.5|377.1|375.5|376.51|374.91|0
1644432030000|2022-02-09 18:40:30|376.9|375.3|376.71|375.11|376.9|375.3|376.51|374.91|0
1644432040000|2022-02-09 18:40:40|376.51|374.91|376.51|374.91|376.51|374.91|376.51|374.91|0
1644432050000|2022-02-09 18:40:50|376.71|375.11|376.31|374.71|376.71|375.11|376.31|374.71|0
1644432060000|2022-02-09 18:41:00|376.51|374.91|376.6|375|376.6|375|376.51|374.91|0
1644432070000|2022-02-09 18:41:10|376.71|375.11|376.71|375.11|376.71|375.11|376.71|375.11|0
1644432080000|2022-02-09 18:41:20|376.9|375.3|377.1|375.5|377.1|375.5|376.9|375.3|0
1644432100000|2022-02-09 18:41:40|376.9|375.3|377.1|375.5|377.1|375.5|376.9|375.3|0
1644432120000|2022-02-09 18:42:00|376.9|375.3|376.9|375.3|376.9|375.3|376.9|375.3|0
1644432130000|2022-02-09 18:42:10|377.1|375.5|376.9|375.3|377.1|375.5|376.9|375.3|0
1644432140000|2022-02-09 18:42:20|377.1|375.5|377.1|375.5|377.1|375.5|377.1|375.5|0
1644432150000|2022-02-09 18:42:30|377.29|375.69|377.29|375.69|377.38|375.78|377.29|375.69|0
1644432170000|2022-02-09 18:42:50|377.49|375.89|377.29|375.69|377.49|375.89|377.29|375.69|0
1644432180000|2022-02-09 18:43:00|377.38|375.78|377.29|375.69|377.38|375.78|377.29|375.69|0
1644432190000|2022-02-09 18:43:10|377.49|375.89|377.68|376.08|377.68|376.08|377.49|375.89|0
1644432200000|2022-02-09 18:43:20|377.88|376.28|378.07|376.47|378.07|376.47|377.88|376.28|0
1644432220000|2022-02-09 18:43:40|377.88|376.28|378.07|376.47|378.07|376.47|377.88|376.28|0
1644432230000|2022-02-09 18:43:50|377.97|376.37|377.88|376.28|377.97|376.37|377.88|376.28|0
1644432240000|2022-02-09 18:44:00|378.07|376.47|378.27|376.67|378.27|376.67|378.07|376.47|0
1644432250000|2022-02-09 18:44:10|378.46|376.86|379.25|377.65|379.44|377.84|378.46|376.86|0
1644432260000|2022-02-09 18:44:20|378.86|377.26|379.25|377.65|379.25|377.65|378.86|377.26|0
1644432270000|2022-02-09 18:44:30|379.05|377.45|379.05|377.45|379.05|377.45|379.05|377.45|0
1644432280000|2022-02-09 18:44:40|378.86|377.26|379.05|377.45|379.05|377.45|378.86|377.26|0
1644432290000|2022-02-09 18:44:50|378.86|377.26|378.86|377.26|379.05|377.45|378.86|377.26|0
1644432300000|2022-02-09 18:45:00|379.05|377.45|378.95|377.35|379.05|377.45|378.86|377.26|0
1644432310000|2022-02-09 18:45:10|378.86|377.26|378.46|376.86|378.86|377.26|378.46|376.86|0
1644432320000|2022-02-09 18:45:20|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1644432330000|2022-02-09 18:45:30|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1644432340000|2022-02-09 18:45:40|378.46|376.86|378.27|376.67|378.46|376.86|378.27|376.67|0
1644432350000|2022-02-09 18:45:50|378.36|376.76|378.46|376.86|378.66|377.06|378.36|376.76|0
1644432360000|2022-02-09 18:46:00|378.27|376.67|378.75|377.15|378.75|377.15|378.27|376.67|0
1644432370000|2022-02-09 18:46:10|378.66|377.06|378.66|377.06|378.85|377.25|378.66|377.06|0
1644432380000|2022-02-09 18:46:20|378.85|377.25|378.85|377.25|378.85|377.25|378.66|377.06|0
1644432390000|2022-02-09 18:46:30|379.05|377.45|379.05|377.45|379.05|377.45|379.05|377.45|0
1644432400000|2022-02-09 18:46:40|378.85|377.25|379.05|377.45|379.05|377.45|378.85|377.25|0
1644432410000|2022-02-09 18:46:50|379.25|377.65|379.44|377.84|379.44|377.84|379.25|377.65|0
1644432420000|2022-02-09 18:47:00|379.25|377.65|379.05|377.45|379.44|377.84|379.05|377.45|0
1644432430000|2022-02-09 18:47:10|378.85|377.25|378.85|377.25|379.05|377.45|378.85|377.25|0
1644432440000|2022-02-09 18:47:20|379.05|377.45|379.05|377.45|379.05|377.45|379.05|377.45|0
1644432450000|2022-02-09 18:47:30|378.85|377.25|379.44|377.84|379.44|377.84|378.85|377.25|0
1644432460000|2022-02-09 18:47:40|379.64|378.04|379.44|377.84|379.64|378.04|379.44|377.84|0
1644432470000|2022-02-09 18:47:50|379.25|377.65|379.05|377.45|379.25|377.65|379.05|377.45|0
1644432480000|2022-02-09 18:48:00|379.25|377.65|378.66|377.06|379.25|377.65|378.66|377.06|0
1644432490000|2022-02-09 18:48:10|378.95|377.35|378.85|377.25|379.05|377.45|378.85|377.25|0
1644432500000|2022-02-09 18:48:20|378.66|377.06|378.46|376.86|378.66|377.06|378.46|376.86|0
1644432520000|2022-02-09 18:48:40|378.66|377.06|378.85|377.25|378.85|377.25|378.66|377.06|0
1644432530000|2022-02-09 18:48:50|378.66|377.06|378.85|377.25|378.85|377.25|378.66|377.06|0
1644432540000|2022-02-09 18:49:00|378.66|377.06|378.46|376.86|378.66|377.06|378.46|376.86|0
1644432550000|2022-02-09 18:49:10|378.26|376.66|378.26|376.66|378.26|376.66|378.26|376.66|0
1644432560000|2022-02-09 18:49:20|378.46|376.86|378.46|376.86|378.46|376.86|378.46|376.86|0
1644432580000|2022-02-09 18:49:40|378.66|377.06|378.66|377.06|378.66|377.06|378.66|377.06|0
1644432590000|2022-02-09 18:49:50|378.46|376.86|378.46|376.86|378.46|376.86|378.26|376.66|0
1644432600000|2022-02-09 18:50:00|378.26|376.66|378.46|376.86|378.46|376.86|378.26|376.66|0
1644432610000|2022-02-09 18:50:10|378.26|376.66|378.26|376.66|378.46|376.86|378.26|376.66|0
1644432620000|2022-02-09 18:50:20|378.46|376.86|378.46|376.86|378.46|376.86|378.46|376.86|0
1644432630000|2022-02-09 18:50:30|378.66|377.06|378.85|377.25|378.85|377.25|378.66|377.06|0
1644432640000|2022-02-09 18:50:40|379.05|377.45|378.66|377.06|379.05|377.45|378.66|377.06|0
1644432650000|2022-02-09 18:50:50|378.85|377.25|378.66|377.06|379.05|377.45|378.66|377.06|0
1644432660000|2022-02-09 18:51:00|378.65|377.05|378.65|377.05|378.65|377.05|378.65|377.05|0
1644432670000|2022-02-09 18:51:10|378.46|376.86|378.46|376.86|378.46|376.86|378.46|376.86|0
1644432680000|2022-02-09 18:51:20|378.65|377.05|378.55|376.95|378.65|377.05|378.46|376.86|0
1644432690000|2022-02-09 18:51:30|378.46|376.86|378.26|376.66|378.46|376.86|378.26|376.66|0
1644432700000|2022-02-09 18:51:40|378.16|376.56|378.16|376.56|378.26|376.66|378.16|376.56|0
1644432710000|2022-02-09 18:51:50|378.26|376.66|378.26|376.66|378.46|376.86|378.26|376.66|0
1644432720000|2022-02-09 18:52:00|378.07|376.47|378.26|376.66|378.26|376.66|378.07|376.47|0
1644432730000|2022-02-09 18:52:10|378.07|376.47|378.26|376.66|378.26|376.66|378.07|376.47|0
1644432740000|2022-02-09 18:52:20|377.87|376.27|378.26|376.66|378.26|376.66|377.87|376.27|0
1644432750000|2022-02-09 18:52:30|378.65|377.05|379.05|377.45|379.05|377.45|378.65|377.05|0
1644432760000|2022-02-09 18:52:40|378.85|377.25|378.65|377.05|378.85|377.25|378.65|377.05|0
1644432770000|2022-02-09 18:52:50|378.85|377.25|378.75|377.15|378.85|377.25|378.65|377.05|0
1644432780000|2022-02-09 18:53:00|378.85|377.25|378.85|377.25|378.85|377.25|378.85|377.25|0
1644432790000|2022-02-09 18:53:10|378.65|377.05|379.05|377.45|379.05|377.45|378.65|377.05|0
1644432800000|2022-02-09 18:53:20|379.24|377.64|379.24|377.64|379.24|377.64|379.24|377.64|0
1644432810000|2022-02-09 18:53:30|378.85|377.25|378.46|376.86|378.85|377.25|378.46|376.86|0
1644432820000|2022-02-09 18:53:40|378.26|376.66|378.55|376.95|378.55|376.95|378.26|376.66|0
1644432830000|2022-02-09 18:53:50|378.46|376.86|378.85|377.25|378.85|377.25|378.46|376.86|0
1644432840000|2022-02-09 18:54:00|378.75|377.15|378.75|377.15|378.75|377.15|378.75|377.15|0
1644432850000|2022-02-09 18:54:10|378.65|377.05|378.85|377.25|378.85|377.25|378.65|377.05|0
1644432860000|2022-02-09 18:54:20|378.65|377.05|378.65|377.05|378.65|377.05|378.46|376.86|0
1644432870000|2022-02-09 18:54:30|378.85|377.25|378.75|377.15|378.85|377.25|378.75|377.15|0
1644432880000|2022-02-09 18:54:40|378.85|377.25|378.46|376.86|378.85|377.25|378.46|376.86|0
1644432890000|2022-02-09 18:54:50|378.65|377.05|378.85|377.25|378.85|377.25|378.65|377.05|0
1644432900000|2022-02-09 18:55:00|378.65|377.05|378.85|377.25|378.85|377.25|378.65|377.05|0
1644432910000|2022-02-09 18:55:10|379.04|377.44|378.85|377.25|379.04|377.44|378.85|377.25|0
1644432920000|2022-02-09 18:55:20|379.04|377.44|379.24|377.64|379.24|377.64|379.04|377.44|0
1644432930000|2022-02-09 18:55:30|379.04|377.44|379.44|377.84|379.44|377.84|379.04|377.44|0
1644432940000|2022-02-09 18:55:40|379.33|377.73|379.44|377.84|379.44|377.84|379.33|377.73|0
1644432950000|2022-02-09 18:55:50|379.24|377.64|379.24|377.64|379.24|377.64|379.04|377.44|0
1644432960000|2022-02-09 18:56:00|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1644432970000|2022-02-09 18:56:10|379.24|377.64|379.24|377.64|379.24|377.64|379.24|377.64|0
1644432980000|2022-02-09 18:56:20|378.85|377.25|378.85|377.25|378.85|377.25|378.85|377.25|0
1644432990000|2022-02-09 18:56:30|379.04|377.44|379.04|377.44|379.04|377.44|379.04|377.44|0
1644433000000|2022-02-09 18:56:40|379.24|377.64|379.04|377.44|379.24|377.64|379.04|377.44|0
1644433010000|2022-02-09 18:56:50|378.85|377.25|378.65|377.05|378.85|377.25|378.65|377.05|0
1644433020000|2022-02-09 18:57:00|378.45|376.85|378.45|376.85|378.45|376.85|378.45|376.85|0
1644433040000|2022-02-09 18:57:20|378.26|376.66|378.26|376.66|378.26|376.66|378.06|376.46|0
1644433050000|2022-02-09 18:57:30|378.06|376.46|378.26|376.66|378.26|376.66|378.06|376.46|0
1644433060000|2022-02-09 18:57:40|378.06|376.46|378.45|376.85|378.45|376.85|378.06|376.46|0
1644433070000|2022-02-09 18:57:50|378.65|377.05|378.65|377.05|378.65|377.05|378.65|377.05|0
1644433080000|2022-02-09 18:58:00|378.74|377.14|378.45|376.85|378.74|377.14|378.45|376.85|0
1644433090000|2022-02-09 18:58:10|378.65|377.05|378.45|376.85|378.65|377.05|378.26|376.66|0
1644433100000|2022-02-09 18:58:20|378.26|376.66|378.45|376.85|378.45|376.85|378.26|376.66|0
1644433110000|2022-02-09 18:58:30|378.65|377.05|378.85|377.25|378.85|377.25|378.65|377.05|0
1644433130000|2022-02-09 18:58:50|378.65|377.05|378.45|376.85|378.65|377.05|378.45|376.85|0
1644433140000|2022-02-09 18:59:00|378.35|376.75|378.26|376.66|378.45|376.85|378.26|376.66|0
1644433150000|2022-02-09 18:59:10|378.65|377.05|378.45|376.85|378.65|377.05|378.45|376.85|0
1644433170000|2022-02-09 18:59:30|378.26|376.66|378.55|376.95|378.55|376.95|378.26|376.66|0
1644433180000|2022-02-09 18:59:40|378.65|377.05|379.04|377.44|379.24|377.64|378.65|377.05|0
1644433190000|2022-02-09 18:59:50|379.24|377.64|379.24|377.64|379.24|377.64|379.24|377.64|0
1644433200000|2022-02-09 19:00:00|379.43|377.83|379.63|378.03|379.82|378.22|379.43|377.83|0
1644433210000|2022-02-09 19:00:10|380.02|378.42|379.63|378.03|380.02|378.42|379.63|378.03|0
1644433220000|2022-02-09 19:00:20|380.02|378.42|379.63|378.03|380.02|378.42|379.63|378.03|0
1644433230000|2022-02-09 19:00:30|379.82|378.22|379.82|378.22|380.02|378.42|379.82|378.22|0
1644433240000|2022-02-09 19:00:40|380.02|378.42|380.22|378.62|380.41|378.81|380.02|378.42|0
1644433250000|2022-02-09 19:00:50|380.41|378.81|380.61|379.01|380.61|379.01|380.41|378.81|0
1644433260000|2022-02-09 19:01:00|380.41|378.81|380.22|378.62|380.41|378.81|380.02|378.42|0
1644433270000|2022-02-09 19:01:10|379.92|378.32|379.82|378.22|379.92|378.32|379.82|378.22|0
1644433280000|2022-02-09 19:01:20|380.02|378.42|380.41|378.81|380.41|378.81|380.02|378.42|0
1644433290000|2022-02-09 19:01:30|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1644433300000|2022-02-09 19:01:40|380.8|379.2|380.61|379.01|380.8|379.2|380.41|378.81|0
1644433310000|2022-02-09 19:01:50|380.41|378.81|380.61|379.01|380.61|379.01|380.41|378.81|0
1644433320000|2022-02-09 19:02:00|380.41|378.81|380.8|379.2|380.8|379.2|380.41|378.81|0
1644433330000|2022-02-09 19:02:10|381|379.4|380.8|379.2|381|379.4|380.8|379.2|0
1644433340000|2022-02-09 19:02:20|381|379.4|381|379.4|381|379.4|381|379.4|0
1644433350000|2022-02-09 19:02:30|381.2|379.6|380.9|379.3|381.2|379.6|380.9|379.3|0
1644433360000|2022-02-09 19:02:40|381.2|379.6|381.39|379.79|381.39|379.79|381.2|379.6|0
1644433370000|2022-02-09 19:02:50|381.59|379.99|381.29|379.69|381.59|379.99|381.29|379.69|0
1644433380000|2022-02-09 19:03:00|381|379.4|381.2|379.6|381.2|379.6|381|379.4|0
1644433390000|2022-02-09 19:03:10|381|379.4|381.39|379.79|381.39|379.79|381|379.4|0
1644433400000|2022-02-09 19:03:20|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1644433410000|2022-02-09 19:03:30|381.2|379.6|381.59|379.99|381.59|379.99|381.2|379.6|0
1644433420000|2022-02-09 19:03:40|381.39|379.79|381.59|379.99|381.59|379.99|381.39|379.79|0
1644433460000|2022-02-09 19:04:20|381.2|379.6|381.2|379.6|381.2|379.6|381|379.4|0
1644433470000|2022-02-09 19:04:30|381.39|379.79|381|379.4|381.39|379.79|381|379.4|0
1644433480000|2022-02-09 19:04:40|381.2|379.6|381|379.4|381.2|379.6|381|379.4|0
1644433490000|2022-02-09 19:04:50|380.8|379.2|380.8|379.2|381|379.4|380.61|379.01|0
1644433500000|2022-02-09 19:05:00|380.61|379.01|380.61|379.01|380.61|379.01|380.61|379.01|0
1644433510000|2022-02-09 19:05:10|380.41|378.81|380.61|379.01|380.61|379.01|380.41|378.81|0
1644433520000|2022-02-09 19:05:20|380.8|379.2|380.8|379.2|380.8|379.2|380.8|379.2|0
1644433530000|2022-02-09 19:05:30|380.9|379.3|380.8|379.2|380.9|379.3|380.8|379.2|0
1644433540000|2022-02-09 19:05:40|381|379.4|381|379.4|381.19|379.59|381|379.4|0
1644433550000|2022-02-09 19:05:50|380.8|379.2|381|379.4|381|379.4|380.8|379.2|0
1644433570000|2022-02-09 19:06:10|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1644433580000|2022-02-09 19:06:20|381.29|379.69|381.39|379.79|381.39|379.79|381.29|379.69|0
1644433590000|2022-02-09 19:06:30|381.78|380.18|381.59|379.99|381.78|380.18|381.59|379.99|0
1644433600000|2022-02-09 19:06:40|381.39|379.79|381.39|379.79|381.39|379.79|381.19|379.59|0
1644433610000|2022-02-09 19:06:50|381.19|379.59|381|379.4|381.19|379.59|381|379.4|0
1644433620000|2022-02-09 19:07:00|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1644433630000|2022-02-09 19:07:10|381.39|379.79|381.59|379.99|381.59|379.99|381.39|379.79|0
1644433640000|2022-02-09 19:07:20|381.78|380.18|381.98|380.38|381.98|380.38|381.78|380.18|0
1644433650000|2022-02-09 19:07:30|381.78|380.18|381.59|379.99|381.78|380.18|381.59|379.99|0
1644433660000|2022-02-09 19:07:40|381.78|380.18|381.78|380.18|381.98|380.38|381.78|380.18|0
1644433670000|2022-02-09 19:07:50|382.18|380.58|382.18|380.58|382.18|380.58|382.07|380.47|0
1644433680000|2022-02-09 19:08:00|382.57|380.97|382.57|380.97|382.77|381.17|382.57|380.97|0
1644433690000|2022-02-09 19:08:10|382.77|381.17|382.96|381.36|382.96|381.36|382.77|381.17|0
1644433700000|2022-02-09 19:08:20|383.16|381.56|382.76|381.16|383.16|381.56|382.76|381.16|0
1644433720000|2022-02-09 19:08:40|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1644433730000|2022-02-09 19:08:50|383.16|381.56|383.16|381.56|383.16|381.56|383.16|381.56|0
1644433740000|2022-02-09 19:09:00|383.35|381.75|383.16|381.56|383.35|381.75|383.16|381.56|0
1644433750000|2022-02-09 19:09:10|382.96|381.36|383.16|381.56|383.16|381.56|382.96|381.36|0
1644433760000|2022-02-09 19:09:20|382.96|381.36|382.76|381.16|382.96|381.36|382.76|381.16|0
1644433770000|2022-02-09 19:09:30|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1644433780000|2022-02-09 19:09:40|383.16|381.56|383.16|381.56|383.16|381.56|383.16|381.56|0
1644433790000|2022-02-09 19:09:50|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644433810000|2022-02-09 19:10:10|382.96|381.36|382.96|381.36|382.96|381.36|382.96|381.36|0
1644433820000|2022-02-09 19:10:20|383.16|381.56|382.96|381.36|383.16|381.56|382.96|381.36|0
1644433830000|2022-02-09 19:10:30|383.16|381.56|383.16|381.56|383.16|381.56|383.16|381.56|0
1644433840000|2022-02-09 19:10:40|383.05|381.45|383.16|381.56|383.16|381.56|383.05|381.45|0
1644433850000|2022-02-09 19:10:50|382.96|381.36|383.16|381.56|383.16|381.56|382.96|381.36|0
1644433860000|2022-02-09 19:11:00|383.35|381.75|383.16|381.56|383.35|381.75|383.16|381.56|0
1644433870000|2022-02-09 19:11:10|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644433880000|2022-02-09 19:11:20|383.55|381.95|383.55|381.95|383.55|381.95|383.55|381.95|0
1644433890000|2022-02-09 19:11:30|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644433900000|2022-02-09 19:11:40|383.55|381.95|383.55|381.95|383.55|381.95|383.55|381.95|0
1644433910000|2022-02-09 19:11:50|383.35|381.75|383.25|381.65|383.35|381.75|383.25|381.65|0
1644433920000|2022-02-09 19:12:00|383.16|381.56|382.96|381.36|383.16|381.56|382.96|381.36|0
1644433930000|2022-02-09 19:12:10|383.05|381.45|383.05|381.45|383.05|381.45|383.05|381.45|0
1644433940000|2022-02-09 19:12:20|382.76|381.16|382.57|380.97|382.76|381.16|382.57|380.97|0
1644433950000|2022-02-09 19:12:30|382.37|380.77|382.57|380.97|382.76|381.16|382.37|380.77|0
1644433960000|2022-02-09 19:12:40|382.76|381.16|382.96|381.36|382.96|381.36|382.76|381.16|0
1644433980000|2022-02-09 19:13:00|383.16|381.56|383.35|381.75|383.55|381.95|383.16|381.56|0
1644433990000|2022-02-09 19:13:10|383.55|381.95|383.55|381.95|383.55|381.95|383.55|381.95|0
1644434000000|2022-02-09 19:13:20|383.35|381.75|383.55|381.95|383.55|381.95|383.35|381.75|0
1644434010000|2022-02-09 19:13:30|383.35|381.75|383.55|381.95|383.55|381.95|383.35|381.75|0
1644434020000|2022-02-09 19:13:40|383.75|382.15|383.94|382.34|383.94|382.34|383.75|382.15|0
1644434040000|2022-02-09 19:14:00|383.75|382.15|383.94|382.34|383.94|382.34|383.75|382.15|0
1644434050000|2022-02-09 19:14:10|383.75|382.15|383.74|382.14|383.75|382.15|383.74|382.14|0
1644434060000|2022-02-09 19:14:20|384.14|382.54|383.94|382.34|384.14|382.54|383.94|382.34|0
1644434070000|2022-02-09 19:14:30|383.74|382.14|383.74|382.14|383.74|382.14|383.74|382.14|0
1644434080000|2022-02-09 19:14:40|383.35|381.75|383.55|381.95|383.55|381.95|383.35|381.75|0
1644434100000|2022-02-09 19:15:00|383.64|382.04|383.45|381.85|383.64|382.04|383.45|381.85|0
1644434110000|2022-02-09 19:15:10|383.55|381.95|383.15|381.55|383.55|381.95|383.15|381.55|0
1644434130000|2022-02-09 19:15:30|382.96|381.36|382.76|381.16|382.96|381.36|382.76|381.16|0
1644434140000|2022-02-09 19:15:40|382.96|381.36|383.15|381.55|383.15|381.55|382.96|381.36|0
1644434150000|2022-02-09 19:15:50|382.96|381.36|383.35|381.75|383.35|381.75|382.96|381.36|0
1644434160000|2022-02-09 19:16:00|383.15|381.55|383.15|381.55|383.15|381.55|383.15|381.55|0
1644434170000|2022-02-09 19:16:10|383.35|381.75|383.74|382.14|383.74|382.14|383.35|381.75|0
1644434180000|2022-02-09 19:16:20|383.55|381.95|383.55|381.95|383.74|382.14|383.55|381.95|0
1644434190000|2022-02-09 19:16:30|383.74|382.14|383.74|382.14|383.74|382.14|383.74|382.14|0
1644434200000|2022-02-09 19:16:40|383.94|382.34|383.74|382.14|383.94|382.34|383.74|382.14|0
1644434210000|2022-02-09 19:16:50|383.55|381.95|383.55|381.95|383.55|381.95|383.55|381.95|0
1644434220000|2022-02-09 19:17:00|383.74|382.14|383.74|382.14|383.94|382.34|383.74|382.14|0
1644434230000|2022-02-09 19:17:10|383.55|381.95|383.55|381.95|383.55|381.95|383.55|381.95|0
1644434250000|2022-02-09 19:17:30|383.74|382.14|383.94|382.34|383.94|382.34|383.74|382.14|0
1644434260000|2022-02-09 19:17:40|384.14|382.54|384.33|382.73|384.33|382.73|384.14|382.54|0
1644434270000|2022-02-09 19:17:50|384.14|382.54|384.14|382.54|384.14|382.54|384.14|382.54|0
1644434280000|2022-02-09 19:18:00|384.23|382.63|384.14|382.54|384.23|382.63|384.14|382.54|0
1644434290000|2022-02-09 19:18:10|384.33|382.73|384.33|382.73|384.53|382.93|384.33|382.73|0
1644434300000|2022-02-09 19:18:20|384.53|382.93|384.53|382.93|384.53|382.93|384.53|382.93|0
1644434310000|2022-02-09 19:18:30|384.33|382.73|384.14|382.54|384.33|382.73|384.14|382.54|0
1644434320000|2022-02-09 19:18:40|383.94|382.34|384.14|382.54|384.33|382.73|383.94|382.34|0
1644434330000|2022-02-09 19:18:50|384.33|382.73|384.14|382.54|384.33|382.73|384.14|382.54|0
1644434340000|2022-02-09 19:19:00|384.33|382.73|384.14|382.54|384.33|382.73|384.14|382.54|0
1644434350000|2022-02-09 19:19:10|384.33|382.73|384.14|382.54|384.33|382.73|384.14|382.54|0
1644434360000|2022-02-09 19:19:20|383.94|382.34|383.94|382.34|383.94|382.34|383.94|382.34|0
1644434370000|2022-02-09 19:19:30|384.14|382.54|383.74|382.14|384.14|382.54|383.74|382.14|0
1644434380000|2022-02-09 19:19:40|383.54|381.94|383.35|381.75|383.54|381.94|383.35|381.75|0
1644434390000|2022-02-09 19:19:50|383.54|381.94|383.35|381.75|383.74|382.14|383.35|381.75|0
1644434400000|2022-02-09 19:20:00|383.54|381.94|383.54|381.94|383.54|381.94|383.54|381.94|0
1644434410000|2022-02-09 19:20:10|383.74|382.14|383.54|381.94|383.74|382.14|383.54|381.94|0
1644434420000|2022-02-09 19:20:20|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644434430000|2022-02-09 19:20:30|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1644434440000|2022-02-09 19:20:40|383.54|381.94|383.74|382.14|383.74|382.14|383.54|381.94|0
1644434450000|2022-02-09 19:20:50|383.54|381.94|383.54|381.94|383.74|382.14|383.54|381.94|0
1644434460000|2022-02-09 19:21:00|383.35|381.75|383.54|381.94|383.54|381.94|383.35|381.75|0
1644434470000|2022-02-09 19:21:10|383.35|381.75|383.35|381.75|383.54|381.94|383.35|381.75|0
1644434480000|2022-02-09 19:21:20|383.15|381.55|383.24|381.64|383.24|381.64|383.15|381.55|0
1644434490000|2022-02-09 19:21:30|383.35|381.75|383.15|381.55|383.35|381.75|383.15|381.55|0
1644434510000|2022-02-09 19:21:50|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644434520000|2022-02-09 19:22:00|383.15|381.55|382.95|381.35|383.15|381.55|382.95|381.35|0
1644434530000|2022-02-09 19:22:10|382.76|381.16|382.76|381.16|382.76|381.16|382.76|381.16|0
1644434540000|2022-02-09 19:22:20|382.95|381.35|383.15|381.55|383.15|381.55|382.95|381.35|0
1644434550000|2022-02-09 19:22:30|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644434560000|2022-02-09 19:22:40|383.15|381.55|383.15|381.55|383.15|381.55|383.15|381.55|0
1644434570000|2022-02-09 19:22:50|382.95|381.35|383.34|381.74|383.34|381.74|382.95|381.35|0
1644434580000|2022-02-09 19:23:00|383.15|381.55|383.34|381.74|383.34|381.74|383.15|381.55|0
1644434590000|2022-02-09 19:23:10|383.54|381.94|383.15|381.55|383.54|381.94|383.15|381.55|0
1644434600000|2022-02-09 19:23:20|383.34|381.74|383.15|381.55|383.34|381.74|383.15|381.55|0
1644434610000|2022-02-09 19:23:30|382.95|381.35|382.75|381.15|382.95|381.35|382.75|381.15|0
1644434620000|2022-02-09 19:23:40|382.95|381.35|382.56|380.96|382.95|381.35|382.56|380.96|0
1644434640000|2022-02-09 19:24:00|382.75|381.15|382.75|381.15|382.75|381.15|382.75|381.15|0
1644434650000|2022-02-09 19:24:10|382.95|381.35|383.15|381.55|383.15|381.55|382.95|381.35|0
1644434660000|2022-02-09 19:24:20|382.95|381.35|382.95|381.35|382.95|381.35|382.95|381.35|0
1644434680000|2022-02-09 19:24:40|383.15|381.55|383.15|381.55|383.15|381.55|383.15|381.55|0
1644434690000|2022-02-09 19:24:50|382.95|381.35|383.15|381.55|383.15|381.55|382.95|381.35|0
1644434700000|2022-02-09 19:25:00|383.34|381.74|383.34|381.74|383.34|381.74|383.34|381.74|0
1644434710000|2022-02-09 19:25:10|383.15|381.55|383.54|381.94|383.54|381.94|383.15|381.55|0
1644434720000|2022-02-09 19:25:20|383.34|381.74|383.34|381.74|383.34|381.74|383.34|381.74|0
1644434730000|2022-02-09 19:25:30|383.54|381.94|383.54|381.94|383.54|381.94|383.54|381.94|0
1644434740000|2022-02-09 19:25:40|383.74|382.14|383.54|381.94|383.74|382.14|383.54|381.94|0
1644434750000|2022-02-09 19:25:50|383.34|381.74|383.34|381.74|383.34|381.74|383.34|381.74|0
1644434760000|2022-02-09 19:26:00|383.15|381.55|383.34|381.74|383.34|381.74|383.15|381.55|0
1644434780000|2022-02-09 19:26:20|383.15|381.55|383.15|381.55|383.15|381.55|383.15|381.55|0
1644434790000|2022-02-09 19:26:30|383.34|381.74|383.34|381.74|383.34|381.74|383.34|381.74|0
1644434800000|2022-02-09 19:26:40|383.15|381.55|383.34|381.74|383.34|381.74|383.15|381.55|0
1644434810000|2022-02-09 19:26:50|383.54|381.94|383.44|381.84|383.54|381.94|383.34|381.74|0
1644434820000|2022-02-09 19:27:00|383.54|381.94|383.74|382.14|383.74|382.14|383.54|381.94|0
1644434830000|2022-02-09 19:27:10|383.83|382.23|383.93|382.33|383.93|382.33|383.83|382.23|0
1644434850000|2022-02-09 19:27:30|384.13|382.53|384.33|382.73|384.33|382.73|384.13|382.53|0
1644434860000|2022-02-09 19:27:40|384.13|382.53|384.13|382.53|384.13|382.53|384.13|382.53|0
1644434870000|2022-02-09 19:27:50|383.93|382.33|383.93|382.33|383.93|382.33|383.93|382.33|0
1644434880000|2022-02-09 19:28:00|383.74|382.14|383.74|382.14|383.93|382.33|383.74|382.14|0
1644434890000|2022-02-09 19:28:10|383.73|382.13|383.54|381.94|383.73|382.13|383.54|381.94|0
1644434900000|2022-02-09 19:28:20|383.73|382.13|383.93|382.33|383.93|382.33|383.73|382.13|0
1644434910000|2022-02-09 19:28:30|384.13|382.53|384.13|382.53|384.33|382.73|384.13|382.53|0
1644434920000|2022-02-09 19:28:40|383.93|382.33|383.93|382.33|384.03|382.43|383.93|382.33|0
1644434930000|2022-02-09 19:28:50|384.13|382.53|384.13|382.53|384.13|382.53|384.13|382.53|0
1644434940000|2022-02-09 19:29:00|384.22|382.62|384.33|382.73|384.33|382.73|384.22|382.62|0
1644434950000|2022-02-09 19:29:10|384.13|382.53|384.13|382.53|384.13|382.53|384.13|382.53|0
1644434960000|2022-02-09 19:29:20|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1644434980000|2022-02-09 19:29:40|384.32|382.72|384.13|382.53|384.32|382.72|384.13|382.53|0
1644434990000|2022-02-09 19:29:50|383.93|382.33|383.93|382.33|383.93|382.33|383.93|382.33|0
1644435000000|2022-02-09 19:30:00|384.13|382.53|384.13|382.53|384.13|382.53|384.13|382.53|0
1644435010000|2022-02-09 19:30:10|383.93|382.33|383.93|382.33|383.93|382.33|383.93|382.33|0
1644435020000|2022-02-09 19:30:20|383.73|382.13|383.73|382.13|383.73|382.13|383.73|382.13|0
1644435040000|2022-02-09 19:30:40|383.93|382.33|384.13|382.53|384.13|382.53|383.93|382.33|0
1644435050000|2022-02-09 19:30:50|384.22|382.62|384.32|382.72|384.32|382.72|384.22|382.62|0
1644435060000|2022-02-09 19:31:00|384.13|382.53|384.32|382.72|384.32|382.72|384.13|382.53|0
1644435070000|2022-02-09 19:31:10|384.13|382.53|383.73|382.13|384.13|382.53|383.73|382.13|0
1644435080000|2022-02-09 19:31:20|383.54|381.94|383.34|381.74|383.54|381.94|383.34|381.74|0
1644435090000|2022-02-09 19:31:30|383.43|381.83|383.34|381.74|383.43|381.83|383.14|381.54|0
1644435100000|2022-02-09 19:31:40|383.14|381.54|383.14|381.54|383.14|381.54|383.14|381.54|0
1644435110000|2022-02-09 19:31:50|383.34|381.74|383.34|381.74|383.34|381.74|383.14|381.54|0
1644435120000|2022-02-09 19:32:00|383.14|381.54|382.94|381.34|383.34|381.74|382.94|381.34|0
1644435130000|2022-02-09 19:32:10|382.75|381.15|382.94|381.34|382.94|381.34|382.75|381.15|0
1644435140000|2022-02-09 19:32:20|383.14|381.54|383.54|381.94|383.54|381.94|383.14|381.54|0
1644435150000|2022-02-09 19:32:30|383.53|381.93|383.53|381.93|383.53|381.93|383.53|381.93|0
1644435160000|2022-02-09 19:32:40|383.73|382.13|383.53|381.93|383.73|382.13|383.53|381.93|0
1644435170000|2022-02-09 19:32:50|383.73|382.13|383.93|382.33|383.93|382.33|383.73|382.13|0
1644435200000|2022-02-09 19:33:20|384.13|382.53|384.13|382.53|384.13|382.53|384.13|382.53|0
1644435220000|2022-02-09 19:33:40|384.32|382.72|384.32|382.72|384.32|382.72|384.32|382.72|0
1644435230000|2022-02-09 19:33:50|384.13|382.53|383.93|382.33|384.13|382.53|383.93|382.33|0
1644435250000|2022-02-09 19:34:10|383.53|381.93|383.73|382.13|383.73|382.13|383.53|381.93|0
1644435270000|2022-02-09 19:34:30|383.93|382.33|384.12|382.52|384.12|382.52|383.93|382.33|0
1644435280000|2022-02-09 19:34:40|383.73|382.13|384.52|382.92|384.52|382.92|383.73|382.13|0
1644435290000|2022-02-09 19:34:50|384.32|382.72|384.32|382.72|384.32|382.72|384.32|382.72|0
1644435300000|2022-02-09 19:35:00|384.52|382.92|384.52|382.92|384.52|382.92|384.32|382.72|0
1644435310000|2022-02-09 19:35:10|384.32|382.72|384.32|382.72|384.32|382.72|384.32|382.72|0
1644435320000|2022-02-09 19:35:20|384.12|382.52|384.12|382.52|384.12|382.52|384.12|382.52|0
1644435330000|2022-02-09 19:35:30|384.02|382.42|383.93|382.33|384.12|382.52|383.93|382.33|0
1644435340000|2022-02-09 19:35:40|383.73|382.13|384.12|382.52|384.12|382.52|383.73|382.13|0
1644435350000|2022-02-09 19:35:50|383.93|382.33|384.02|382.42|384.12|382.52|383.93|382.33|0
1644435360000|2022-02-09 19:36:00|383.93|382.33|384.12|382.52|384.12|382.52|383.93|382.33|0
1644435370000|2022-02-09 19:36:10|384.32|382.72|384.52|382.92|384.52|382.92|384.32|382.72|0
1644435380000|2022-02-09 19:36:20|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1644435390000|2022-02-09 19:36:30|384.91|383.31|384.71|383.11|384.91|383.31|384.71|383.11|0
1644435400000|2022-02-09 19:36:40|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1644435410000|2022-02-09 19:36:50|384.71|383.11|385.5|383.9|385.5|383.9|384.71|383.11|0
1644435420000|2022-02-09 19:37:00|385.31|383.71|385.7|384.1|385.7|384.1|385.31|383.71|0
1644435430000|2022-02-09 19:37:10|385.5|383.9|385.7|384.1|385.7|384.1|385.5|383.9|0
1644435440000|2022-02-09 19:37:20|385.9|384.3|385.7|384.1|385.9|384.3|385.7|384.1|0
1644435450000|2022-02-09 19:37:30|385.9|384.3|385.7|384.1|385.9|384.3|385.7|384.1|0
1644435460000|2022-02-09 19:37:40|385.5|383.9|385.31|383.71|385.5|383.9|385.31|383.71|0
1644435470000|2022-02-09 19:37:50|385.3|383.7|384.91|383.31|385.3|383.7|384.91|383.31|0
1644435480000|2022-02-09 19:38:00|385.11|383.51|385.11|383.51|385.11|383.51|384.91|383.31|0
1644435490000|2022-02-09 19:38:10|385.3|383.7|385.11|383.51|385.3|383.7|385.11|383.51|0
1644435530000|2022-02-09 19:38:50|384.91|383.31|385.3|383.7|385.3|383.7|384.91|383.31|0
1644435540000|2022-02-09 19:39:00|385.11|383.51|385.3|383.7|385.3|383.7|385.11|383.51|0
1644435550000|2022-02-09 19:39:10|385.11|383.51|385.11|383.51|385.2|383.6|385.11|383.51|0
1644435560000|2022-02-09 19:39:20|385.3|383.7|385.3|383.7|385.3|383.7|385.3|383.7|0
1644435570000|2022-02-09 19:39:30|385.11|383.51|384.91|383.31|385.11|383.51|384.91|383.31|0
1644435580000|2022-02-09 19:39:40|385.11|383.51|385.3|383.7|385.3|383.7|385.11|383.51|0
1644435590000|2022-02-09 19:39:50|385.4|383.8|385.4|383.8|385.4|383.8|385.4|383.8|0
1644435600000|2022-02-09 19:40:00|385.3|383.7|385.11|383.51|385.3|383.7|385.11|383.51|0
1644435610000|2022-02-09 19:40:10|385.3|383.7|385.11|383.51|385.3|383.7|385.11|383.51|0
1644435620000|2022-02-09 19:40:20|385.3|383.7|385.3|383.7|385.3|383.7|385.3|383.7|0
1644435630000|2022-02-09 19:40:30|385.5|383.9|385.3|383.7|385.5|383.9|385.3|383.7|0
1644435640000|2022-02-09 19:40:40|385.5|383.9|385.5|383.9|385.5|383.9|385.5|383.9|0
1644435650000|2022-02-09 19:40:50|385.3|383.7|385.3|383.7|385.3|383.7|385.3|383.7|0
1644435660000|2022-02-09 19:41:00|385.11|383.51|385.5|383.9|385.5|383.9|385.11|383.51|0
1644435670000|2022-02-09 19:41:10|385.3|383.7|385.4|383.8|385.5|383.9|385.3|383.7|0
1644435680000|2022-02-09 19:41:20|385.5|383.9|385.5|383.9|385.5|383.9|385.5|383.9|0
1644435690000|2022-02-09 19:41:30|384.51|382.91|384.51|382.91|384.51|382.91|384.51|382.91|0
1644435700000|2022-02-09 19:41:40|384.32|382.72|383.82|382.22|384.32|382.72|383.82|382.22|0
1644435710000|2022-02-09 19:41:50|383.92|382.32|383.92|382.32|384.12|382.52|383.92|382.32|0
1644435730000|2022-02-09 19:42:10|384.12|382.52|384.12|382.52|384.12|382.52|384.12|382.52|0
1644435740000|2022-02-09 19:42:20|383.92|382.32|384.12|382.52|384.12|382.52|383.92|382.32|0
1644435750000|2022-02-09 19:42:30|384.51|382.91|384.51|382.91|384.71|383.11|384.51|382.91|0
1644435780000|2022-02-09 19:43:00|384.71|383.11|384.91|383.31|384.91|383.31|384.71|383.11|0
1644435790000|2022-02-09 19:43:10|385.1|383.5|385.1|383.5|385.3|383.7|385.1|383.5|0
1644435810000|2022-02-09 19:43:30|385.3|383.7|385.1|383.5|385.3|383.7|385.1|383.5|0
1644435820000|2022-02-09 19:43:40|384.91|383.31|384.91|383.31|384.91|383.31|384.71|383.11|0
1644435830000|2022-02-09 19:43:50|384.71|383.11|384.91|383.31|384.91|383.31|384.71|383.11|0
1644435840000|2022-02-09 19:44:00|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1644435850000|2022-02-09 19:44:10|384.51|382.91|384.51|382.91|384.51|382.91|384.51|382.91|0
1644435860000|2022-02-09 19:44:20|384.31|382.71|384.51|382.91|384.51|382.91|384.31|382.71|0
1644435870000|2022-02-09 19:44:30|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1644435900000|2022-02-09 19:45:00|384.91|383.31|385.1|383.5|385.1|383.5|384.91|383.31|0
1644435920000|2022-02-09 19:45:20|384.91|383.31|384.91|383.31|384.91|383.31|384.91|383.31|0
1644435930000|2022-02-09 19:45:30|384.9|383.3|384.9|383.3|384.9|383.3|384.9|383.3|0
1644435940000|2022-02-09 19:45:40|384.71|383.11|384.51|382.91|384.71|383.11|384.51|382.91|0
1644435950000|2022-02-09 19:45:50|384.71|383.11|384.71|383.11|384.71|383.11|384.71|383.11|0
1644435960000|2022-02-09 19:46:00|384.51|382.91|384.31|382.71|384.51|382.91|384.31|382.71|0
1644435970000|2022-02-09 19:46:10|384.12|382.52|384.31|382.71|384.51|382.91|384.12|382.52|0
1644435980000|2022-02-09 19:46:20|384.51|382.91|384.12|382.52|384.51|382.91|384.12|382.52|0
1644436010000|2022-02-09 19:46:50|383.92|382.32|384.12|382.52|384.12|382.52|383.92|382.32|0
1644436050000|2022-02-09 19:47:30|383.72|382.12|383.52|381.92|383.72|382.12|383.52|381.92|0
1644436060000|2022-02-09 19:47:40|383.72|382.12|383.72|382.12|383.72|382.12|383.52|381.92|0
1644436070000|2022-02-09 19:47:50|383.52|381.92|383.52|381.92|383.52|381.92|383.33|381.73|0
1644436080000|2022-02-09 19:48:00|383.33|381.73|383.33|381.73|383.52|381.92|383.33|381.73|0
1644436090000|2022-02-09 19:48:10|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1644436100000|2022-02-09 19:48:20|383.72|382.12|383.52|381.92|383.72|382.12|383.52|381.92|0
1644436110000|2022-02-09 19:48:30|383.33|381.73|383.33|381.73|383.33|381.73|383.33|381.73|0
1644436120000|2022-02-09 19:48:40|383.13|381.53|383.33|381.73|383.33|381.73|383.13|381.53|0
1644436130000|2022-02-09 19:48:50|383.13|381.53|382.74|381.14|383.13|381.53|382.74|381.14|0
1644436140000|2022-02-09 19:49:00|382.93|381.33|382.93|381.33|383.13|381.53|382.93|381.33|0
1644436150000|2022-02-09 19:49:10|383.13|381.53|383.13|381.53|383.13|381.53|383.13|381.53|0
1644436170000|2022-02-09 19:49:30|382.93|381.33|382.74|381.14|382.93|381.33|382.74|381.14|0
1644436180000|2022-02-09 19:49:40|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1644436190000|2022-02-09 19:49:50|382.44|380.84|382.54|380.94|382.54|380.94|382.44|380.84|0
1644436200000|2022-02-09 19:50:00|382.74|381.14|382.74|381.14|382.74|381.14|382.74|381.14|0
1644436210000|2022-02-09 19:50:10|382.54|380.94|382.54|380.94|382.54|380.94|382.44|380.84|0
1644436220000|2022-02-09 19:50:20|382.73|381.13|382.73|381.13|382.73|381.13|382.73|381.13|0
1644436230000|2022-02-09 19:50:30|382.93|381.33|382.93|381.33|382.93|381.33|382.93|381.33|0
1644436240000|2022-02-09 19:50:40|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1644436250000|2022-02-09 19:50:50|382.63|381.03|382.73|381.13|382.73|381.13|382.63|381.03|0
1644436260000|2022-02-09 19:51:00|382.54|380.94|382.54|380.94|382.54|380.94|382.54|380.94|0
1644436270000|2022-02-09 19:51:10|382.34|380.74|382.54|380.94|382.54|380.94|382.34|380.74|0
1644436280000|2022-02-09 19:51:20|382.73|381.13|382.93|381.33|382.93|381.33|382.73|381.13|0
1644436290000|2022-02-09 19:51:30|383.13|381.53|383.13|381.53|383.13|381.53|383.13|381.53|0
1644436300000|2022-02-09 19:51:40|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1644436310000|2022-02-09 19:51:50|383.72|382.12|383.52|381.92|383.72|382.12|383.52|381.92|0
1644436320000|2022-02-09 19:52:00|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1644436330000|2022-02-09 19:52:10|383.52|381.92|383.32|381.72|383.52|381.92|383.32|381.72|0
1644436340000|2022-02-09 19:52:20|383.52|381.92|382.93|381.33|383.52|381.92|382.93|381.33|0
1644436350000|2022-02-09 19:52:30|383.13|381.53|383.52|381.92|383.52|381.92|383.13|381.53|0
1644436360000|2022-02-09 19:52:40|383.72|382.12|383.72|382.12|383.72|382.12|383.72|382.12|0
1644436370000|2022-02-09 19:52:50|383.52|381.92|383.32|381.72|383.52|381.92|383.32|381.72|0
1644436380000|2022-02-09 19:53:00|383.52|381.92|381.95|380.35|383.52|381.92|380.96|379.36|0
1644436390000|2022-02-09 19:53:10|381.75|380.15|381.55|379.95|381.75|380.15|381.55|379.95|0
1644436400000|2022-02-09 19:53:20|381.75|380.15|381.95|380.35|381.95|380.35|381.75|380.15|0
1644436410000|2022-02-09 19:53:30|382.14|380.54|382.34|380.74|382.34|380.74|382.14|380.54|0
1644436420000|2022-02-09 19:53:40|382.54|380.94|382.54|380.94|382.54|380.94|382.34|380.74|0
1644436430000|2022-02-09 19:53:50|382.34|380.74|382.54|380.94|382.54|380.94|382.34|380.74|0
1644436440000|2022-02-09 19:54:00|382.34|380.74|382.34|380.74|382.34|380.74|382.34|380.74|0
1644436450000|2022-02-09 19:54:10|382.14|380.54|382.34|380.74|382.34|380.74|382.14|380.54|0
1644436460000|2022-02-09 19:54:20|382.54|380.94|382.14|380.54|382.54|380.94|382.14|380.54|0
1644436470000|2022-02-09 19:54:30|382.34|380.74|382.14|380.54|382.34|380.74|382.14|380.54|0
1644436480000|2022-02-09 19:54:40|381.95|380.35|382.14|380.54|382.34|380.74|381.95|380.35|0
1644436490000|2022-02-09 19:54:50|381.95|380.35|382.14|380.54|382.14|380.54|381.95|380.35|0
1644436500000|2022-02-09 19:55:00|381.95|380.35|381.94|380.34|381.95|380.35|381.94|380.34|0
1644436520000|2022-02-09 19:55:20|382.14|380.54|382.14|380.54|382.14|380.54|382.14|380.54|0
1644436530000|2022-02-09 19:55:30|381.94|380.34|382.14|380.54|382.14|380.54|381.94|380.34|0
1644436540000|2022-02-09 19:55:40|382.34|380.74|381.94|380.34|382.34|380.74|381.94|380.34|0
1644436550000|2022-02-09 19:55:50|382.14|380.54|381.94|380.34|382.14|380.54|381.94|380.34|0
1644436560000|2022-02-09 19:56:00|381.75|380.15|380.57|378.97|381.75|380.15|380.57|378.97|0
1644436570000|2022-02-09 19:56:10|380.77|379.17|380.96|379.36|381.16|379.56|380.77|379.17|0
1644436580000|2022-02-09 19:56:20|380.77|379.17|380.77|379.17|380.77|379.17|380.57|378.97|0
1644436590000|2022-02-09 19:56:30|380.57|378.97|380.77|379.17|380.77|379.17|380.37|378.77|0
1644436600000|2022-02-09 19:56:40|381.16|379.56|381.35|379.75|381.35|379.75|381.16|379.56|0
1644436610000|2022-02-09 19:56:50|381.16|379.56|380.96|379.36|381.16|379.56|380.96|379.36|0
1644436620000|2022-02-09 19:57:00|381.16|379.56|380.96|379.36|381.16|379.56|380.96|379.36|0
1644436630000|2022-02-09 19:57:10|381.16|379.56|381.35|379.75|381.35|379.75|381.16|379.56|0
1644436640000|2022-02-09 19:57:20|381.55|379.95|381.55|379.95|381.75|380.15|381.55|379.95|0
1644436650000|2022-02-09 19:57:30|381.35|379.75|381.35|379.75|381.35|379.75|381.35|379.75|0
1644436660000|2022-02-09 19:57:40|380.96|379.36|380.37|378.77|380.96|379.36|380.37|378.77|0
1644436670000|2022-02-09 19:57:50|380.57|378.97|380.37|378.77|380.57|378.97|380.37|378.77|0
1644436680000|2022-02-09 19:58:00|379.78|378.18|380.18|378.58|380.18|378.58|379.78|378.18|0
1644436690000|2022-02-09 19:58:10|379.39|377.79|379.78|378.18|379.78|378.18|379.39|377.79|0
1644436700000|2022-02-09 19:58:20|379.59|377.99|379.59|377.99|379.78|378.18|379.59|377.99|0
1644436710000|2022-02-09 19:58:30|379.19|377.59|379.39|377.79|379.59|377.99|379.19|377.59|0
1644436720000|2022-02-09 19:58:40|379.19|377.59|379.19|377.59|379.19|377.59|379|377.4|0
1644436730000|2022-02-09 19:58:50|379|377.4|379.39|377.79|379.39|377.79|379|377.4|0
1644436740000|2022-02-09 19:59:00|379.19|377.59|379.29|377.69|379.39|377.79|379.19|377.59|0
1644436750000|2022-02-09 19:59:10|379.19|377.59|379|377.4|379.19|377.59|379|377.4|0
1644436760000|2022-02-09 19:59:20|378.8|377.2|378.61|377.01|379|377.4|378.61|377.01|0
1644436770000|2022-02-09 19:59:30|378.8|377.2|378.8|377.2|378.8|377.2|378.8|377.2|0
1644436780000|2022-02-09 19:59:40|378.61|377.01|378.41|376.81|378.61|377.01|378.21|376.61|0
1644436790000|2022-02-09 19:59:50|378.61|377.01|378.61|377.01|378.61|377.01|378.41|376.81|0
1644436800000|2022-02-09 20:00:00|378.21|376.61|378.31|376.71|378.41|376.81|378.21|376.61|0
1644436810000|2022-02-09 20:00:10|377.82|376.22|377.63|376.03|378.21|376.61|377.63|376.03|0
1644436820000|2022-02-09 20:00:20|377.43|375.83|377.23|375.63|377.43|375.83|377.04|375.44|0
1644436830000|2022-02-09 20:00:30|376.84|375.24|377.23|375.63|377.23|375.63|376.06|374.46|0
1644436840000|2022-02-09 20:00:40|377.04|375.44|377.63|376.03|377.63|376.03|377.04|375.44|0
1644436850000|2022-02-09 20:00:50|377.82|376.22|377.82|376.22|377.82|376.22|377.82|376.22|0
1644436860000|2022-02-09 20:01:00|378.02|376.42|378.02|376.42|378.02|376.42|377.82|376.22|0
1644436870000|2022-02-09 20:01:10|377.82|376.22|377.82|376.22|377.82|376.22|377.63|376.03|0
1644436880000|2022-02-09 20:01:20|378.02|376.42|378.21|376.61|378.21|376.61|378.02|376.42|0
1644436890000|2022-02-09 20:01:30|378.41|376.81|378.41|376.81|378.6|377|378.41|376.81|0
1644436900000|2022-02-09 20:01:40|378.6|377|378.41|376.81|378.6|377|378.41|376.81|0
1644436910000|2022-02-09 20:01:50|378.6|377|378.6|377|378.6|377|378.41|376.81|0
1644436920000|2022-02-09 20:02:00|378.8|377.2|378.8|377.2|378.8|377.2|378.6|377|0
1644436930000|2022-02-09 20:02:10|379|377.4|378.8|377.2|379|377.4|378.8|377.2|0
1644436940000|2022-02-09 20:02:20|378.6|377|376.65|375.05|378.6|377|376.65|375.05|0
1644436950000|2022-02-09 20:02:30|376.45|374.85|376.45|374.85|376.65|375.05|376.45|374.85|0
1644436960000|2022-02-09 20:02:40|376.26|374.66|375.67|374.07|376.26|374.66|375.67|374.07|0
1644436970000|2022-02-09 20:02:50|375.47|373.87|375.67|374.07|375.67|374.07|375.08|373.48|0
1644436980000|2022-02-09 20:03:00|375.47|373.87|374.89|373.29|375.47|373.87|374.89|373.29|0
1644436990000|2022-02-09 20:03:10|375.47|373.87|375.67|374.07|375.67|374.07|375.47|373.87|0
1644437000000|2022-02-09 20:03:20|376.65|375.05|376.84|375.24|376.84|375.24|376.45|374.85|0
1644437010000|2022-02-09 20:03:30|376.65|375.05|376.84|375.24|376.84|375.24|376.65|375.05|0
1644437020000|2022-02-09 20:03:40|377.04|375.44|377.23|375.63|377.23|375.63|376.84|375.24|0
1644437030000|2022-02-09 20:03:50|377.43|375.83|377.23|375.63|377.43|375.83|377.23|375.63|0
1644437040000|2022-02-09 20:04:00|377.43|375.83|377.43|375.83|377.43|375.83|377.23|375.63|0
1644437050000|2022-02-09 20:04:10|377.62|376.02|377.62|376.02|377.82|376.22|377.62|376.02|0
1644437060000|2022-02-09 20:04:20|377.43|375.83|377.82|376.22|378.01|376.41|377.43|375.83|0
1644437070000|2022-02-09 20:04:30|378.21|376.61|378.21|376.61|378.41|376.81|378.21|376.61|0
1644437090000|2022-02-09 20:04:50|378.41|376.81|378.21|376.61|378.41|376.81|378.01|376.41|0
1644437100000|2022-02-09 20:05:00|378.01|376.41|377.04|375.44|378.01|376.41|377.04|375.44|0
1644437110000|2022-02-09 20:05:10|376.54|374.94|376.45|374.85|376.54|374.94|376.25|374.65|0
1644437120000|2022-02-09 20:05:20|376.25|374.65|375.86|374.26|376.25|374.65|375.86|374.26|0
1644437130000|2022-02-09 20:05:30|375.67|374.07|375.67|374.07|375.67|374.07|375.67|374.07|0
1644437140000|2022-02-09 20:05:40|375.86|374.26|375.86|374.26|375.86|374.26|375.47|373.87|0
1644437150000|2022-02-09 20:05:50|376.25|374.65|376.06|374.46|376.25|374.65|376.06|374.46|0
1644437160000|2022-02-09 20:06:00|375.86|374.26|374.69|373.09|375.86|374.26|374.69|373.09|0
1644437170000|2022-02-09 20:06:10|374.3|372.7|374.69|373.09|374.69|373.09|374.3|372.7|0
1644437180000|2022-02-09 20:06:20|374.5|372.9|375.47|373.87|375.47|373.87|374.5|372.9|0
1644437190000|2022-02-09 20:06:30|375.57|373.97|375.47|373.87|375.57|373.97|375.47|373.87|0
1644437200000|2022-02-09 20:06:40|375.28|373.68|375.28|373.68|375.47|373.87|375.28|373.68|0
1644437210000|2022-02-09 20:06:50|374.89|373.29|374.69|373.09|374.89|373.29|374.5|372.9|0
1644437220000|2022-02-09 20:07:00|374.11|372.51|374.5|372.9|374.69|373.09|373.91|372.31|0
1644437230000|2022-02-09 20:07:10|374.3|372.7|374.5|372.9|374.69|373.09|374.3|372.7|0
1644437240000|2022-02-09 20:07:20|374.69|373.09|374.89|373.29|374.89|373.29|374.69|373.09|0
1644437250000|2022-02-09 20:07:30|374.69|373.09|374.89|373.29|375.08|373.48|374.69|373.09|0
1644437260000|2022-02-09 20:07:40|375.08|373.48|374.1|372.5|375.08|373.48|374.1|372.5|0
1644437270000|2022-02-09 20:07:50|374|372.4|374.1|372.5|374.1|372.5|373.91|372.31|0
1644437280000|2022-02-09 20:08:00|373.91|372.31|373.91|372.31|374.1|372.5|373.91|372.31|0
1644437290000|2022-02-09 20:08:10|373.71|372.11|374.1|372.5|374.1|372.5|373.71|372.11|0
1644437300000|2022-02-09 20:08:20|374.3|372.7|374.69|373.09|374.69|373.09|374.3|372.7|0
1644437310000|2022-02-09 20:08:30|374.49|372.89|374.98|373.38|374.98|373.38|374.49|372.89|0
1644437320000|2022-02-09 20:08:40|374.88|373.28|374.88|373.28|374.88|373.28|374.88|373.28|0
1644437330000|2022-02-09 20:08:50|375.08|373.48|375.08|373.48|375.08|373.48|375.08|373.48|0
1644437340000|2022-02-09 20:09:00|374.88|373.28|374.88|373.28|374.88|373.28|374.69|373.09|0
1644437350000|2022-02-09 20:09:10|374.69|373.09|374.88|373.28|374.88|373.28|374.69|373.09|0
1644437360000|2022-02-09 20:09:20|374.69|373.09|374.49|372.89|374.69|373.09|374.49|372.89|0
1644437370000|2022-02-09 20:09:30|374.69|373.09|374.69|373.09|374.69|373.09|374.69|373.09|0
1644437380000|2022-02-09 20:09:40|374.88|373.28|374.69|373.09|374.88|373.28|374.69|373.09|0
1644437390000|2022-02-09 20:09:50|374.88|373.28|373.71|372.11|374.88|373.28|373.71|372.11|0
1644437400000|2022-02-09 20:10:00|374.69|373.09|374.88|373.28|374.88|373.28|374.49|372.89|0
1644437410000|2022-02-09 20:10:10|375.27|373.67|375.37|373.77|375.37|373.77|375.08|373.48|0
1644437420000|2022-02-09 20:10:20|375.27|373.67|375.08|373.48|375.27|373.67|375.08|373.48|0
1644437430000|2022-02-09 20:10:30|375.47|373.87|375.47|373.87|375.47|373.87|375.27|373.67|0
1644437440000|2022-02-09 20:10:40|376.25|374.65|376.05|374.45|376.25|374.65|375.86|374.26|0
1644437450000|2022-02-09 20:10:50|376.25|374.65|376.15|374.55|376.25|374.65|376.05|374.45|0
1644437460000|2022-02-09 20:11:00|376.45|374.85|376.45|374.85|376.45|374.85|376.25|374.65|0
1644437470000|2022-02-09 20:11:10|376.84|375.24|376.44|374.84|376.84|375.24|376.44|374.84|0
1644437480000|2022-02-09 20:11:20|376.64|375.04|376.64|375.04|376.64|375.04|376.44|374.84|0
1644437490000|2022-02-09 20:11:30|376.44|374.84|376.05|374.45|376.44|374.84|376.05|374.45|0
1644437500000|2022-02-09 20:11:40|375.86|374.26|376.25|374.65|376.25|374.65|375.86|374.26|0
1644437510000|2022-02-09 20:11:50|376.05|374.45|376.05|374.45|376.05|374.45|376.05|374.45|0
1644437520000|2022-02-09 20:12:00|375.86|374.26|375.66|374.06|375.86|374.26|375.47|373.87|0
1644437530000|2022-02-09 20:12:10|375.47|373.87|375.27|373.67|375.47|373.87|375.27|373.67|0
1644437540000|2022-02-09 20:12:20|375.08|373.48|375.27|373.67|375.27|373.67|375.08|373.48|0
1644437550000|2022-02-09 20:12:30|375.47|373.87|375.27|373.67|375.47|373.87|375.27|373.67|0
1644437560000|2022-02-09 20:12:40|375.08|373.48|375.27|373.67|375.27|373.67|375.08|373.48|0
1644437570000|2022-02-09 20:12:50|375.47|373.87|375.66|374.06|375.66|374.06|375.47|373.87|0
1644437580000|2022-02-09 20:13:00|375.47|373.87|375.27|373.67|375.66|374.06|375.27|373.67|0
1644437600000|2022-02-09 20:13:20|375.47|373.87|375.27|373.67|375.47|373.87|375.27|373.67|0
1644437610000|2022-02-09 20:13:30|375.47|373.87|375.86|374.26|375.86|374.26|375.47|373.87|0
1644437620000|2022-02-09 20:13:40|375.66|374.06|375.29|373.69|375.86|374.26|375.29|373.69|0
1644437630000|2022-02-09 20:13:50|374.71|373.11|374.32|372.72|374.71|373.11|374.12|372.52|0
1644437640000|2022-02-09 20:14:00|374.12|372.52|373.73|372.13|374.12|372.52|373.73|372.13|0
1644437650000|2022-02-09 20:14:10|374.12|372.52|373.73|372.13|374.12|372.52|373.73|372.13|0
1644437660000|2022-02-09 20:14:20|373.54|371.94|373.54|371.94|373.54|371.94|373.54|371.94|0
1644437670000|2022-02-09 20:14:30|373.73|372.13|373.93|372.33|373.93|372.33|373.54|371.94|0
1644437680000|2022-02-09 20:14:40|374.12|372.52|373.73|372.13|374.12|372.52|373.73|372.13|0
1644437690000|2022-02-09 20:14:50|373.93|372.33|373.34|371.74|373.93|372.33|373.34|371.74|0
1644437700000|2022-02-09 20:15:00|373.54|371.94|373.73|372.13|373.73|372.13|373.15|371.55|0
1644437710000|2022-02-09 20:15:10|373.54|371.94|373.73|372.13|373.93|372.33|373.54|371.94|0
1644437720000|2022-02-09 20:15:20|373.34|371.74|373.14|371.54|373.54|371.94|373.14|371.54|0
1644437730000|2022-02-09 20:15:30|373.34|371.74|373.14|371.54|373.34|371.74|373.14|371.54|0
1644437740000|2022-02-09 20:15:40|373.54|371.94|373.69|372.09|373.69|372.09|373.54|371.94|0
1644437750000|2022-02-09 20:15:50|373.89|372.29|373.69|372.09|373.89|372.29|373.5|371.9|0
1644437760000|2022-02-09 20:16:00|373.5|371.9|374.28|372.68|374.28|372.68|373.5|371.9|0
1644437770000|2022-02-09 20:16:10|374.08|372.48|374.28|372.68|374.28|372.68|373.89|372.29|0
1644437780000|2022-02-09 20:16:20|374.08|372.48|374.28|372.68|374.47|372.87|374.08|372.48|0
1644437790000|2022-02-09 20:16:30|374.08|372.48|374.37|372.77|374.37|372.77|374.08|372.48|0
1644437800000|2022-02-09 20:16:40|374.28|372.68|373.89|372.29|374.28|372.68|373.89|372.29|0
1644437810000|2022-02-09 20:16:50|373.5|371.9|373.5|371.9|373.5|371.9|373.3|371.7|0
1644437820000|2022-02-09 20:17:00|373.3|371.7|373.11|371.51|373.3|371.7|372.91|371.31|0
1644437830000|2022-02-09 20:17:10|372.91|371.31|372.72|371.12|372.91|371.31|372.72|371.12|0
1644437840000|2022-02-09 20:17:20|372.91|371.31|372.91|371.31|372.91|371.31|372.72|371.12|0
1644437850000|2022-02-09 20:17:30|372.72|371.12|372.72|371.12|372.72|371.12|372.72|371.12|0
1644437860000|2022-02-09 20:17:40|371.94|370.34|371.94|370.34|372.13|370.53|371.94|370.34|0
1644437870000|2022-02-09 20:17:50|372.33|370.73|372.72|371.12|372.72|371.12|372.33|370.73|0
1644437880000|2022-02-09 20:18:00|372.52|370.92|372.52|370.92|372.52|370.92|372.33|370.73|0
1644437890000|2022-02-09 20:18:10|372.33|370.73|372.13|370.53|372.33|370.73|372.13|370.53|0
1644437900000|2022-02-09 20:18:20|372.33|370.73|371.55|369.95|372.33|370.73|371.35|369.75|0
1644437910000|2022-02-09 20:18:30|371.74|370.14|372.52|370.92|372.52|370.92|371.74|370.14|0
1644437920000|2022-02-09 20:18:40|372.13|370.53|372.33|370.73|372.33|370.73|372.13|370.53|0
1644437930000|2022-02-09 20:18:50|372.52|370.92|373.1|371.5|373.1|371.5|372.52|370.92|0
1644437940000|2022-02-09 20:19:00|373.3|371.7|373.69|372.09|373.69|372.09|373.3|371.7|0
1644437950000|2022-02-09 20:19:10|373.88|372.28|374.27|372.67|374.27|372.67|373.88|372.28|0
1644437960000|2022-02-09 20:19:20|374.66|373.06|374.86|373.26|374.86|373.26|374.66|373.06|0
1644437970000|2022-02-09 20:19:30|375.06|373.46|375.06|373.46|375.06|373.46|374.86|373.26|0
1644437980000|2022-02-09 20:19:40|374.76|373.16|375.05|373.45|375.06|373.46|374.76|373.16|0
1644437990000|2022-02-09 20:19:50|375.25|373.65|375.05|373.45|375.25|373.65|374.86|373.26|0
1644438000000|2022-02-09 20:20:00|375.64|374.04|375.45|373.85|375.64|374.04|375.45|373.85|0
1644438010000|2022-02-09 20:20:10|375.64|374.04|375.25|373.65|375.64|374.04|375.05|373.45|0
1644438030000|2022-02-09 20:20:30|375.05|373.45|375.05|373.45|375.05|373.45|375.05|373.45|0
1644438040000|2022-02-09 20:20:40|375.25|373.65|375.25|373.65|375.25|373.65|375.25|373.65|0
1644438050000|2022-02-09 20:20:50|375.05|373.45|374.66|373.06|375.05|373.45|374.66|373.06|0
1644438060000|2022-02-09 20:21:00|374.86|373.26|374.95|373.35|375.25|373.65|374.86|373.26|0
1644438070000|2022-02-09 20:21:10|375.05|373.45|375.44|373.84|375.44|373.84|375.05|373.45|0
1644438080000|2022-02-09 20:21:20|375.84|374.24|376.23|374.63|376.23|374.63|375.84|374.24|0
1644438090000|2022-02-09 20:21:30|376.03|374.43|376.62|375.02|376.81|375.21|376.03|374.43|0
1644438100000|2022-02-09 20:21:40|376.81|375.21|377.01|375.41|377.01|375.41|376.81|375.21|0
1644438110000|2022-02-09 20:21:50|376.91|375.31|376.81|375.21|376.91|375.31|376.81|375.21|0
1644438120000|2022-02-09 20:22:00|376.62|375.02|376.42|374.82|376.62|375.02|376.42|374.82|0
1644438130000|2022-02-09 20:22:10|376.03|374.43|376.03|374.43|376.23|374.63|376.03|374.43|0
1644438140000|2022-02-09 20:22:20|376.23|374.63|376.03|374.43|376.23|374.63|375.83|374.23|0
1644438150000|2022-02-09 20:22:30|376.23|374.63|376.42|374.82|376.42|374.82|376.23|374.63|0
1644438160000|2022-02-09 20:22:40|376.03|374.43|376.42|374.82|376.42|374.82|376.03|374.43|0
1644438170000|2022-02-09 20:22:50|376.23|374.63|376.23|374.63|376.32|374.72|376.23|374.63|0
1644438180000|2022-02-09 20:23:00|376.03|374.43|376.23|374.63|376.23|374.63|376.03|374.43|0
1644438190000|2022-02-09 20:23:10|376.42|374.82|376.22|374.62|376.51|374.91|376.22|374.62|0
1644438200000|2022-02-09 20:23:20|376.03|374.43|375.64|374.04|376.03|374.43|375.64|374.04|0
1644438210000|2022-02-09 20:23:30|375.44|373.84|375.64|374.04|375.64|374.04|375.44|373.84|0
1644438220000|2022-02-09 20:23:40|376.03|374.43|376.42|374.82|376.42|374.82|376.03|374.43|0
1644438230000|2022-02-09 20:23:50|376.62|375.02|376.42|374.82|376.62|375.02|376.42|374.82|0
1644438240000|2022-02-09 20:24:00|376.62|375.02|376.62|375.02|376.62|375.02|376.62|375.02|0
1644438250000|2022-02-09 20:24:10|377.2|375.6|377.2|375.6|377.2|375.6|377.01|375.41|0
1644438260000|2022-02-09 20:24:20|377.4|375.8|377.2|375.6|377.4|375.8|377.2|375.6|0
1644438270000|2022-02-09 20:24:30|377.01|375.41|377.01|375.41|377.01|375.41|377.01|375.41|0
1644438280000|2022-02-09 20:24:40|377.2|375.6|377.2|375.6|377.4|375.8|377.2|375.6|0
1644438290000|2022-02-09 20:24:50|377.4|375.8|377.01|375.41|377.4|375.8|377.01|375.41|0
1644438300000|2022-02-09 20:25:00|377.2|375.6|377.59|375.99|377.59|375.99|377.2|375.6|0
1644438310000|2022-02-09 20:25:10|377.2|375.6|377.4|375.8|377.4|375.8|377.01|375.41|0
1644438320000|2022-02-09 20:25:20|377.59|375.99|377.2|375.6|377.59|375.99|377.2|375.6|0
1644438330000|2022-02-09 20:25:30|377.01|375.41|377.01|375.41|377.01|375.41|377.01|375.41|0
1644438340000|2022-02-09 20:25:40|377.4|375.8|377.4|375.8|377.4|375.8|377.01|375.41|0
1644438350000|2022-02-09 20:25:50|377.2|375.6|376.81|375.21|377.2|375.6|376.81|375.21|0
1644438360000|2022-02-09 20:26:00|376.42|374.82|376.22|374.62|376.42|374.82|376.22|374.62|0
1644438370000|2022-02-09 20:26:10|376.03|374.43|375.44|373.84|376.03|374.43|375.44|373.84|0
1644438380000|2022-02-09 20:26:20|375.25|373.65|375.25|373.65|375.44|373.84|375.25|373.65|0
1644438390000|2022-02-09 20:26:30|375.05|373.45|374.46|372.86|375.05|373.45|374.46|372.86|0
1644438400000|2022-02-09 20:26:40|374.66|373.06|374.66|373.06|374.85|373.25|374.46|372.86|0
1644438410000|2022-02-09 20:26:50|374.85|373.25|375.44|373.84|375.44|373.84|374.85|373.25|0
1644438420000|2022-02-09 20:27:00|375.64|374.04|375.44|373.84|375.64|374.04|375.44|373.84|0
1644438430000|2022-02-09 20:27:10|375.64|374.04|375.83|374.23|376.03|374.43|375.64|374.04|0
1644438440000|2022-02-09 20:27:20|376.03|374.43|377.2|375.6|377.2|375.6|376.03|374.43|0
1644438450000|2022-02-09 20:27:30|377.29|375.69|377|375.4|377.29|375.69|376.81|375.21|0
1644438460000|2022-02-09 20:27:40|377.2|375.6|376.81|375.21|377.2|375.6|376.81|375.21|0
1644438470000|2022-02-09 20:27:50|377|375.4|377|375.4|377|375.4|376.9|375.3|0
1644438480000|2022-02-09 20:28:00|376.81|375.21|377.4|375.8|377.59|375.99|376.81|375.21|0
1644438490000|2022-02-09 20:28:10|377.2|375.6|377.2|375.6|377.2|375.6|377.2|375.6|0
1644438500000|2022-02-09 20:28:20|377.4|375.8|377.4|375.8|377.4|375.8|377.4|375.8|0
1644438510000|2022-02-09 20:28:30|377.59|375.99|377.59|375.99|377.59|375.99|377.59|375.99|0
1644438520000|2022-02-09 20:28:40|377.98|376.38|377.59|375.99|377.98|376.38|377.59|375.99|0
1644438530000|2022-02-09 20:28:50|377.79|376.19|377.98|376.38|377.98|376.38|377.79|376.19|0
1644438540000|2022-02-09 20:29:00|377.79|376.19|378.96|377.36|378.96|377.36|377.79|376.19|0
1644438550000|2022-02-09 20:29:10|378.77|377.17|379.25|377.65|379.35|377.75|378.77|377.17|0
1644438560000|2022-02-09 20:29:20|379.16|377.56|379.35|377.75|379.55|377.95|379.16|377.56|0
1644438570000|2022-02-09 20:29:30|379.55|377.95|379.94|378.34|379.94|378.34|379.45|377.85|0
1644438580000|2022-02-09 20:29:40|379.75|378.15|380.92|379.32|380.92|379.32|379.75|378.15|0
1644438590000|2022-02-09 20:29:50|381.12|379.52|381.12|379.52|381.12|379.52|380.92|379.32|0
1644438600000|2022-02-09 20:30:00|380.73|379.13|381.12|379.52|381.12|379.52|380.73|379.13|0
1644438610000|2022-02-09 20:30:10|380.92|379.32|381.71|380.11|381.71|380.11|380.92|379.32|0
1644438620000|2022-02-09 20:30:20|381.91|380.31|381.91|380.31|382.2|380.6|381.91|380.31|0
1644438630000|2022-02-09 20:30:30|382.1|380.5|382.1|380.5|382.1|380.5|381.91|380.31|0
1644438640000|2022-02-09 20:30:40|381.91|380.31|381.71|380.11|381.91|380.31|381.71|380.11|0
1644438650000|2022-02-09 20:30:50|381.91|380.31|381.91|380.31|381.91|380.31|381.71|380.11|0
1644438660000|2022-02-09 20:31:00|382.3|380.7|383.09|381.49|383.09|381.49|382.3|380.7|0
1644438670000|2022-02-09 20:31:10|383.28|381.68|382.5|380.9|383.28|381.68|381.91|380.31|0
1644438680000|2022-02-09 20:31:20|382.69|381.09|382.5|380.9|382.89|381.29|382.5|380.9|0
1644438690000|2022-02-09 20:31:30|382.69|381.09|382.69|381.09|382.69|381.09|382.5|380.9|0
1644438700000|2022-02-09 20:31:40|382.5|380.9|382.89|381.29|382.89|381.29|382.5|380.9|0
1644438710000|2022-02-09 20:31:50|382.69|381.09|383.09|381.49|383.09|381.49|382.69|381.09|0
1644438720000|2022-02-09 20:32:00|383.28|381.68|383.48|381.88|383.68|382.08|383.28|381.68|0
1644438730000|2022-02-09 20:32:10|383.68|382.08|383.48|381.88|383.68|382.08|383.28|381.68|0
1644438740000|2022-02-09 20:32:20|383.28|381.68|383.28|381.68|383.48|381.88|383.28|381.68|0
1644438750000|2022-02-09 20:32:30|383.09|381.49|383.09|381.49|383.28|381.68|383.09|381.49|0
1644438760000|2022-02-09 20:32:40|383.48|381.88|383.68|382.08|383.87|382.27|383.48|381.88|0
1644438770000|2022-02-09 20:32:50|383.87|382.27|383.87|382.27|383.87|382.27|383.87|382.27|0
1644438780000|2022-02-09 20:33:00|383.68|382.08|384.07|382.47|384.07|382.47|383.68|382.08|0
1644438790000|2022-02-09 20:33:10|384.27|382.67|384.27|382.67|384.27|382.67|384.07|382.47|0
1644438800000|2022-02-09 20:33:20|384.36|382.76|383.87|382.27|384.36|382.76|383.87|382.27|0
1644438810000|2022-02-09 20:33:30|384.27|382.67|384.07|382.47|384.27|382.67|384.07|382.47|0
1644438820000|2022-02-09 20:33:40|384.27|382.67|383.87|382.27|384.27|382.67|383.87|382.27|0
1644438830000|2022-02-09 20:33:50|383.68|382.08|383.48|381.88|383.68|382.08|383.48|381.88|0
1644438840000|2022-02-09 20:34:00|383.68|382.08|383.48|381.88|383.87|382.27|383.48|381.88|0
1644438850000|2022-02-09 20:34:10|383.57|381.97|383.28|381.68|383.57|381.97|383.28|381.68|0
1644438860000|2022-02-09 20:34:20|383.09|381.49|383.28|381.68|383.28|381.68|383.09|381.49|0
1644438870000|2022-02-09 20:34:30|383.18|381.58|383.48|381.88|383.48|381.88|383.18|381.58|0
1644438880000|2022-02-09 20:34:40|383.28|381.68|384.07|382.47|384.07|382.47|383.28|381.68|0
1644438890000|2022-02-09 20:34:50|384.27|382.67|384.46|382.86|384.46|382.86|384.27|382.67|0
1644438900000|2022-02-09 20:35:00|384.27|382.67|384.46|382.86|384.46|382.86|384.27|382.67|0
1644438910000|2022-02-09 20:35:10|384.27|382.67|383.48|381.88|384.27|382.67|383.48|381.88|0
1644438920000|2022-02-09 20:35:20|383.68|382.08|383.48|381.88|383.87|382.27|383.48|381.88|0
1644438930000|2022-02-09 20:35:30|383.68|382.08|383.87|382.27|383.87|382.27|383.68|382.08|0
1644438950000|2022-02-09 20:35:50|384.07|382.47|384.27|382.67|384.27|382.67|384.07|382.47|0
1644438960000|2022-02-09 20:36:00|384.46|382.86|384.27|382.67|384.46|382.86|384.27|382.67|0
1644438970000|2022-02-09 20:36:10|384.07|382.47|384.07|382.47|384.27|382.67|384.07|382.47|0
1644438980000|2022-02-09 20:36:20|384.86|383.26|384.86|383.26|385.06|383.46|384.86|383.26|0
1644438990000|2022-02-09 20:36:30|385.06|383.46|385.06|383.46|385.06|383.46|384.86|383.26|0
1644439000000|2022-02-09 20:36:40|385.25|383.65|385.25|383.65|385.45|383.85|385.25|383.65|0
1644439010000|2022-02-09 20:36:50|385.45|383.85|386.24|384.64|386.24|384.64|385.25|383.65|0
1644439020000|2022-02-09 20:37:00|386.44|384.84|386.53|384.93|386.64|385.04|386.44|384.84|0
1644439030000|2022-02-09 20:37:10|386.64|385.04|386.44|384.84|386.64|385.04|386.44|384.84|0
1644439040000|2022-02-09 20:37:20|386.64|385.04|386.24|384.64|386.64|385.04|386.24|384.64|0
1644439050000|2022-02-09 20:37:30|386.04|384.44|385.84|384.24|386.04|384.44|385.84|384.24|0
1644439060000|2022-02-09 20:37:40|385.65|384.05|386.04|384.44|386.04|384.44|385.65|384.05|0
1644439070000|2022-02-09 20:37:50|386.24|384.64|385.84|384.24|386.24|384.64|385.84|384.24|0
1644439080000|2022-02-09 20:38:00|385.74|384.14|385.65|384.05|385.74|384.14|385.65|384.05|0
1644439090000|2022-02-09 20:38:10|385.45|383.85|385.25|383.65|385.45|383.85|385.25|383.65|0
1644439100000|2022-02-09 20:38:20|385.45|383.85|385.25|383.65|385.45|383.85|385.25|383.65|0
1644439110000|2022-02-09 20:38:30|385.45|383.85|385.25|383.65|385.45|383.85|385.15|383.55|0
1644439120000|2022-02-09 20:38:40|384.66|383.06|384.66|383.06|384.66|383.06|384.66|383.06|0
1644439130000|2022-02-09 20:38:50|384.75|383.15|384.26|382.66|384.75|383.15|384.26|382.66|0
1644439140000|2022-02-09 20:39:00|384.36|382.76|385.05|383.45|385.05|383.45|384.36|382.76|0
1644439150000|2022-02-09 20:39:10|384.86|383.26|385.05|383.45|385.25|383.65|384.86|383.26|0
1644439160000|2022-02-09 20:39:20|384.86|383.26|384.46|382.86|384.86|383.26|384.46|382.86|0
1644439170000|2022-02-09 20:39:30|384.07|382.47|384.07|382.47|384.26|382.66|384.07|382.47|0
1644439180000|2022-02-09 20:39:40|384.26|382.66|384.07|382.47|384.26|382.66|384.07|382.47|0
1644439190000|2022-02-09 20:39:50|383.67|382.07|383.87|382.27|383.87|382.27|383.67|382.07|0
1644439200000|2022-02-09 20:40:00|383.67|382.07|383.28|381.68|384.07|382.47|383.28|381.68|0
1644439210000|2022-02-09 20:40:10|382.88|381.28|381.31|379.71|382.88|381.28|381.11|379.51|0
1644439220000|2022-02-09 20:40:20|381.11|379.51|379.74|378.14|381.11|379.51|379.54|377.94|0
1644439230000|2022-02-09 20:40:30|379.35|377.75|379.74|378.14|379.74|378.14|378.95|377.35|0
1644439240000|2022-02-09 20:40:40|379.93|378.33|379.93|378.33|379.93|378.33|379.54|377.94|0
1644439250000|2022-02-09 20:40:50|380.42|378.82|380.52|378.92|380.52|378.92|380.33|378.73|0
1644439260000|2022-02-09 20:41:00|380.33|378.73|379.15|377.55|380.33|378.73|379.15|377.55|0
1644439270000|2022-02-09 20:41:10|378.95|377.35|378.17|376.57|378.95|377.35|378.17|376.57|0
1644439280000|2022-02-09 20:41:20|377.97|376.37|377.58|375.98|377.97|376.37|377.58|375.98|0
1644439290000|2022-02-09 20:41:30|378.17|376.57|378.17|376.57|378.37|376.77|378.17|376.57|0
1644439300000|2022-02-09 20:41:40|377.97|376.37|378.36|376.76|378.36|376.76|377.97|376.37|0
1644439310000|2022-02-09 20:41:50|378.17|376.57|378.56|376.96|378.56|376.96|378.17|376.57|0
1644439320000|2022-02-09 20:42:00|378.36|376.76|378.56|376.96|379.15|377.55|378.36|376.76|0
1644439330000|2022-02-09 20:42:10|378.17|376.57|378.26|376.66|378.26|376.66|377.97|376.37|0
1644439340000|2022-02-09 20:42:20|378.36|376.76|377.97|376.37|378.56|376.96|377.97|376.37|0
1644439350000|2022-02-09 20:42:30|378.17|376.57|378.17|376.57|378.36|376.76|378.17|376.57|0
1644439360000|2022-02-09 20:42:40|378.36|376.76|378.76|377.16|378.76|377.16|378.36|376.76|0
1644439370000|2022-02-09 20:42:50|378.56|376.96|378.36|376.76|378.56|376.96|378.36|376.76|0
1644439380000|2022-02-09 20:43:00|378.76|377.16|377.38|375.78|378.76|377.16|377.38|375.78|0
1644439390000|2022-02-09 20:43:10|376.99|375.39|376.99|375.39|377.38|375.78|376.99|375.39|0
1644439400000|2022-02-09 20:43:20|377.19|375.59|377.38|375.78|377.58|375.98|377.19|375.59|0
1644439410000|2022-02-09 20:43:30|376.99|375.39|377.38|375.78|377.38|375.78|376.99|375.39|0
1644439420000|2022-02-09 20:43:40|377.97|376.37|378.36|376.76|378.36|376.76|377.97|376.37|0
1644439430000|2022-02-09 20:43:50|377.97|376.37|378.17|376.57|378.17|376.57|377.78|376.18|0
1644439440000|2022-02-09 20:44:00|377.97|376.37|378.36|376.76|378.36|376.76|377.97|376.37|0
1644439450000|2022-02-09 20:44:10|379.15|377.55|379.15|377.55|379.15|377.55|378.95|377.35|0
1644439460000|2022-02-09 20:44:20|379.34|377.74|379.34|377.74|379.34|377.74|379.15|377.55|0
1644439470000|2022-02-09 20:44:30|379.15|377.55|379.34|377.74|379.34|377.74|379.15|377.55|0
1644439480000|2022-02-09 20:44:40|379.54|377.94|379.74|378.14|379.74|378.14|379.44|377.84|0
1644439490000|2022-02-09 20:44:50|379.54|377.94|379.93|378.33|379.93|378.33|379.54|377.94|0
1644439500000|2022-02-09 20:45:00|380.32|378.72|380.32|378.72|380.32|378.72|380.32|378.72|0
1644439510000|2022-02-09 20:45:10|379.93|378.33|379.74|378.14|379.93|378.33|379.74|378.14|0
1644439520000|2022-02-09 20:45:20|379.93|378.33|379.74|378.14|379.93|378.33|379.74|378.14|0
1644439530000|2022-02-09 20:45:30|379.54|377.94|379.54|377.94|379.54|377.94|379.54|377.94|0
1644439540000|2022-02-09 20:45:40|379.74|378.14|379.93|378.33|379.93|378.33|379.74|378.14|0
1644439550000|2022-02-09 20:45:50|380.13|378.53|379.54|377.94|380.13|378.53|379.54|377.94|0
1644439560000|2022-02-09 20:46:00|379.34|377.74|379.15|377.55|379.34|377.74|378.95|377.35|0
1644439570000|2022-02-09 20:46:10|378.75|377.15|378.56|376.96|378.75|377.15|378.56|376.96|0
1644439580000|2022-02-09 20:46:20|378.17|376.57|378.56|376.96|378.56|376.96|378.17|376.57|0
1644439590000|2022-02-09 20:46:30|379.34|377.74|379.54|377.94|379.54|377.94|379.15|377.55|0
1644439600000|2022-02-09 20:46:40|380.13|378.53|380.52|378.92|380.72|379.12|380.13|378.53|0
1644439610000|2022-02-09 20:46:50|380.72|379.12|380.52|378.92|380.72|379.12|380.52|378.92|0
1644439620000|2022-02-09 20:47:00|380.13|378.53|379.73|378.13|380.32|378.72|379.73|378.13|0
1644439630000|2022-02-09 20:47:10|379.93|378.33|379.73|378.13|379.93|378.33|379.73|378.13|0
1644439640000|2022-02-09 20:47:20|379.34|377.74|379.73|378.13|379.73|378.13|379.34|377.74|0
1644439650000|2022-02-09 20:47:30|380.13|378.53|380.13|378.53|380.13|378.53|379.93|378.33|0
1644439660000|2022-02-09 20:47:40|380.32|378.72|380.91|379.31|380.91|379.31|380.32|378.72|0
1644439670000|2022-02-09 20:47:50|381.11|379.51|381.5|379.9|381.5|379.9|381.11|379.51|0
1644439680000|2022-02-09 20:48:00|381.7|380.1|382.29|380.69|382.29|380.69|381.7|380.1|0
1644439690000|2022-02-09 20:48:10|382.49|380.89|382.88|381.28|383.08|381.48|382.49|380.89|0
1644439700000|2022-02-09 20:48:20|383.08|381.48|383.67|382.07|383.67|382.07|383.08|381.48|0
1644439710000|2022-02-09 20:48:30|383.27|381.67|383.08|381.48|383.27|381.67|382.68|381.08|0
1644439720000|2022-02-09 20:48:40|382.88|381.28|383.08|381.48|383.08|381.48|382.48|380.88|0
1644439730000|2022-02-09 20:48:50|382.09|380.49|382.29|380.69|382.29|380.69|381.89|380.29|0
1644439740000|2022-02-09 20:49:00|381.89|380.29|381.7|380.1|381.89|380.29|381.5|379.9|0
1644439750000|2022-02-09 20:49:10|381.3|379.7|381.3|379.7|381.7|380.1|381.3|379.7|0
1644439760000|2022-02-09 20:49:20|381.01|379.41|382.09|380.49|382.09|380.49|381.01|379.41|0
1644439770000|2022-02-09 20:49:30|382.29|380.69|381.3|379.7|382.29|380.69|381.3|379.7|0
1644439780000|2022-02-09 20:49:40|381.7|380.1|382.18|380.58|382.18|380.58|381.7|380.1|0
1644439790000|2022-02-09 20:49:50|382.09|380.49|383.07|381.47|383.07|381.47|382.09|380.49|0
1644439800000|2022-02-09 20:50:00|384.65|383.05|386.23|384.63|386.23|384.63|384.65|383.05|0
1644439810000|2022-02-09 20:50:10|386.03|384.43|386.03|384.43|386.23|384.63|386.03|384.43|0
1644439820000|2022-02-09 20:50:20|385.84|384.24|386.43|384.83|386.43|384.83|385.84|384.24|0
1644439830000|2022-02-09 20:50:30|387.02|385.42|386.03|384.43|387.02|385.42|385.84|384.24|0
1644439840000|2022-02-09 20:50:40|385.93|384.33|384.85|383.25|386.03|384.43|384.85|383.25|0
1644439850000|2022-02-09 20:50:50|384.55|382.95|382.09|380.49|384.65|383.05|382.09|380.49|0
1644439860000|2022-02-09 20:51:00|382.29|380.69|381.3|379.7|382.29|380.69|381.3|379.7|0
1644439870000|2022-02-09 20:51:10|381.11|379.51|380.71|379.11|381.5|379.9|380.71|379.11|0
1644439880000|2022-02-09 20:51:20|381.3|379.7|381.5|379.9|381.5|379.9|381.3|379.7|0
1644439890000|2022-02-09 20:51:30|381.89|380.29|382.68|381.08|382.68|381.08|381.89|380.29|0
1644439900000|2022-02-09 20:51:40|382.48|380.88|382.88|381.28|382.88|381.28|382.48|380.88|0
1644439910000|2022-02-09 20:51:50|383.07|381.47|383.07|381.47|383.07|381.47|383.07|381.47|0
1644439920000|2022-02-09 20:52:00|382.88|381.28|383.07|381.47|383.07|381.47|382.88|381.28|0
1644439930000|2022-02-09 20:52:10|382.09|380.49|382.18|380.58|382.18|380.58|381.89|380.29|0
1644439940000|2022-02-09 20:52:20|383.47|381.87|383.66|382.06|383.66|382.06|383.27|381.67|0
1644439950000|2022-02-09 20:52:30|383.47|381.87|385.01|383.41|385.01|383.41|383.47|381.87|0
1644439960000|2022-02-09 20:52:40|384.41|382.81|385.5|383.9|385.5|383.9|384.02|382.42|0
1644439970000|2022-02-09 20:52:50|385.7|384.1|386.29|384.69|386.29|384.69|385.7|384.1|0
1644439980000|2022-02-09 20:53:00|386.49|384.89|386.09|384.49|386.49|384.89|385.9|384.3|0
1644439990000|2022-02-09 20:53:10|385.34|383.74|385.73|384.13|386.13|384.53|385.34|383.74|0
1644440000000|2022-02-09 20:53:20|386.13|384.53|385.93|384.33|386.32|384.72|385.93|384.33|0
1644440010000|2022-02-09 20:53:30|386.52|384.92|386.72|385.12|386.92|385.32|386.52|384.92|0
1644440020000|2022-02-09 20:53:40|386.52|384.92|386.32|384.72|386.52|384.92|386.32|384.72|0
1644440030000|2022-02-09 20:53:50|386.52|384.92|386.91|385.31|386.91|385.31|386.52|384.92|0
1644440040000|2022-02-09 20:54:00|386.72|385.12|386.32|384.72|386.72|385.12|386.32|384.72|0
1644440050000|2022-02-09 20:54:10|386.72|385.12|385.93|384.33|386.72|385.12|385.54|383.94|0
1644440060000|2022-02-09 20:54:20|386.13|384.53|385.93|384.33|386.32|384.72|385.93|384.33|0
1644440070000|2022-02-09 20:54:30|385.54|383.94|385.63|384.03|385.73|384.13|385.54|383.94|0
1644440080000|2022-02-09 20:54:40|385.73|384.13|384.55|382.95|386.32|384.72|384.55|382.95|0
1644440090000|2022-02-09 20:54:50|385.14|383.54|384.16|382.56|385.14|383.54|384.16|382.56|0
1644440100000|2022-02-09 20:55:00|383.57|381.97|382.79|381.19|383.57|381.97|382.59|380.99|0
1644440110000|2022-02-09 20:55:10|381.81|380.21|381.81|380.21|382.39|380.79|381.81|380.21|0
1644440120000|2022-02-09 20:55:20|380.83|379.23|381.81|380.21|381.81|380.21|380.83|379.23|0
1644440130000|2022-02-09 20:55:30|381.51|379.91|382.2|380.6|382.39|380.79|381.51|379.91|0
1644440140000|2022-02-09 20:55:40|381.61|380.01|381.61|380.01|381.7|380.1|381.61|380.01|0
1644440150000|2022-02-09 20:55:50|381.81|380.21|382.2|380.6|382.2|380.6|381.81|380.21|0
1644440160000|2022-02-09 20:56:00|382.39|380.79|382.39|380.79|382.59|380.99|382.2|380.6|0
1644440170000|2022-02-09 20:56:10|382.59|380.99|382.98|381.38|382.98|381.38|382.59|380.99|0
1644440180000|2022-02-09 20:56:20|382.79|381.19|382.98|381.38|383.18|381.58|382.79|381.19|0
1644440190000|2022-02-09 20:56:30|383.18|381.58|383.77|382.17|383.77|382.17|383.18|381.58|0
1644440200000|2022-02-09 20:56:40|383.57|381.97|382.78|381.18|383.77|382.17|382.78|381.18|0
1644440210000|2022-02-09 20:56:50|383.18|381.58|383.37|381.77|383.37|381.77|383.18|381.58|0
1644440220000|2022-02-09 20:57:00|383.57|381.97|383.57|381.97|383.66|382.06|383.37|381.77|0
1644440230000|2022-02-09 20:57:10|383.37|381.77|384.16|382.56|384.16|382.56|383.37|381.77|0
1644440240000|2022-02-09 20:57:20|383.96|382.36|384.16|382.56|384.35|382.75|383.96|382.36|0
1644440250000|2022-02-09 20:57:30|383.77|382.17|383.96|382.36|383.96|382.36|383.77|382.17|0
1644440260000|2022-02-09 20:57:40|383.86|382.26|384.16|382.56|384.16|382.56|383.86|382.26|0
1644440270000|2022-02-09 20:57:50|384.35|382.75|384.35|382.75|384.55|382.95|384.35|382.75|0
1644440280000|2022-02-09 20:58:00|383.96|382.36|383.57|381.97|383.96|382.36|383.37|381.77|0
1644440290000|2022-02-09 20:58:10|383.37|381.77|382.59|380.99|383.57|381.97|382.59|380.99|0
1644440300000|2022-02-09 20:58:20|382.98|381.38|383.37|381.77|383.37|381.77|382.98|381.38|0
1644440310000|2022-02-09 20:58:30|383.57|381.97|382.59|380.99|383.57|381.97|382.59|380.99|0
1644440320000|2022-02-09 20:58:40|382.49|380.89|382|380.4|382.49|380.89|382|380.4|0
1644440330000|2022-02-09 20:58:50|381.8|380.2|381.8|380.2|382|380.4|381.8|380.2|0
1644440340000|2022-02-09 20:59:00|382.39|380.79|382.78|381.18|382.78|381.18|381.61|380.01|0
1644440350000|2022-02-09 20:59:10|382.88|381.28|383.18|381.58|383.18|381.58|382.88|381.28|0
1644440360000|2022-02-09 20:59:20|383.57|381.97|384.55|382.95|384.55|382.95|383.57|381.97|0
1644440370000|2022-02-09 20:59:30|384.94|383.34|384.16|382.56|384.94|383.34|383.96|382.36|0
1644440380000|2022-02-09 20:59:40|383.76|382.16|383.37|381.77|384.16|382.56|383.37|381.77|0
1644440390000|2022-02-09 20:59:50|384.16|382.56|384.94|383.34|385.73|384.13|384.16|382.56|0
1644440400000|2022-02-09 21:00:00|385.34|383.74|385.34|383.74|385.34|383.74|385.34|383.74|0
1644440410000|2022-02-09 21:00:10|384.94|383.34|383.57|381.97|384.94|383.34|383.57|381.97|0
1644440420000|2022-02-09 21:00:20|383.17|381.57|383.57|381.97|383.57|381.97|383.17|381.57|0
1644440430000|2022-02-09 21:00:30|383.76|382.16|383.07|381.47|383.76|382.16|382.78|381.18|0
1644440440000|2022-02-09 21:00:40|382.98|381.38|382.98|381.38|382.98|381.38|382.78|381.18|0
1644440450000|2022-02-09 21:00:50|383.17|381.57|382.98|381.38|383.17|381.57|382.98|381.38|0
1644440460000|2022-02-09 21:01:00|383.17|381.57|382.98|381.38|383.17|381.57|382.98|381.38|0
1644440470000|2022-02-09 21:01:10|383.17|381.57|382.78|381.18|383.17|381.57|382.78|381.18|0
1644440480000|2022-02-09 21:01:20|382.98|381.38|383.17|381.57|383.17|381.57|382.78|381.18|0
1644440490000|2022-02-09 21:01:30|383.57|381.97|383.76|382.16|383.76|382.16|383.57|381.97|0
1644440500000|2022-02-09 21:01:40|383.57|381.97|382.98|381.38|383.57|381.97|382.98|381.38|0
1644440510000|2022-02-09 21:01:50|383.17|381.57|383.57|381.97|383.57|381.97|383.17|381.57|0
1644440520000|2022-02-09 21:02:00|383.76|382.16|383.96|382.36|383.96|382.36|383.76|382.16|0
1644440530000|2022-02-09 21:02:10|383.76|382.16|384.55|382.95|384.74|383.14|383.76|382.16|0
1644440540000|2022-02-09 21:02:20|383.96|382.36|383.86|382.26|384.15|382.55|383.86|382.26|0
1644440550000|2022-02-09 21:02:30|383.57|381.97|383.96|382.36|383.96|382.36|383.57|381.97|0
1644440560000|2022-02-09 21:02:40|384.15|382.55|383.96|382.36|384.35|382.75|383.96|382.36|0
1644440570000|2022-02-09 21:02:50|383.37|381.77|384.35|382.75|384.35|382.75|383.37|381.77|0
1644440580000|2022-02-09 21:03:00|383.96|382.36|383.57|381.97|383.96|382.36|383.57|381.97|0
1644440590000|2022-02-09 21:03:10|383.17|381.57|382.98|381.38|383.17|381.57|382.98|381.38|0
1644440610000|2022-02-09 21:03:30|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1644440620000|2022-02-09 21:03:40|382.58|380.98|382.58|380.98|382.78|381.18|382.58|380.98|0
1644440630000|2022-02-09 21:03:50|382.78|381.18|382.98|381.38|382.98|381.38|382.58|380.98|0
1644440640000|2022-02-09 21:04:00|382.78|381.18|382.98|381.38|382.98|381.38|382.78|381.18|0
1644440650000|2022-02-09 21:04:10|382.78|381.18|382.98|381.38|382.98|381.38|382.78|381.18|0
1644440660000|2022-02-09 21:04:20|382.78|381.18|383.27|381.67|383.27|381.67|382.68|381.08|0
1644440670000|2022-02-09 21:04:30|383.17|381.57|382.87|381.27|383.17|381.57|382.87|381.27|0
1644440680000|2022-02-09 21:04:40|382.98|381.38|383.17|381.57|383.27|381.67|382.98|381.38|0
1644440690000|2022-02-09 21:04:50|383.27|381.67|383.37|381.77|383.37|381.77|383.27|381.67|0
1644440700000|2022-02-09 21:05:00|383.17|381.57|383.37|381.77|383.46|381.86|383.17|381.57|0
1644440710000|2022-02-09 21:05:10|383.56|381.96|383.37|381.77|383.56|381.96|383.37|381.77|0
1644440720000|2022-02-09 21:05:20|383.96|382.36|383.76|382.16|384.15|382.55|383.76|382.16|0
1644440730000|2022-02-09 21:05:30|383.56|381.96|383.96|382.36|384.15|382.55|383.56|381.96|0
1644440740000|2022-02-09 21:05:40|384.15|382.55|384.15|382.55|384.35|382.75|383.96|382.36|0
1644440750000|2022-02-09 21:05:50|383.96|382.36|383.96|382.36|383.96|382.36|383.76|382.16|0
1644440760000|2022-02-09 21:06:00|384.15|382.55|383.96|382.36|384.15|382.55|383.96|382.36|0
1644440770000|2022-02-09 21:06:10|384.35|382.75|384.54|382.94|384.55|382.95|384.35|382.75|0
1644440780000|2022-02-09 21:06:20|384.74|383.14|384.54|382.94|384.74|383.14|384.54|382.94|0
1644440790000|2022-02-09 21:06:30|384.94|383.34|385.13|383.53|385.13|383.53|384.94|383.34|0
1644440800000|2022-02-09 21:06:40|385.33|383.73|385.53|383.93|385.53|383.93|385.33|383.73|0
1644440820000|2022-02-09 21:07:00|385.72|384.12|385.72|384.12|385.72|384.12|385.72|384.12|0
1644440840000|2022-02-09 21:07:20|385.33|383.73|385.13|383.53|385.33|383.73|385.13|383.53|0
1644440850000|2022-02-09 21:07:30|384.94|383.34|385.13|383.53|385.13|383.53|384.74|383.14|0
1644440860000|2022-02-09 21:07:40|385.33|383.73|385.13|383.53|385.33|383.73|385.13|383.53|0
1644440880000|2022-02-09 21:08:00|385.03|383.43|385.13|383.53|385.33|383.73|385.03|383.43|0
1644440890000|2022-02-09 21:08:10|384.94|383.34|385.33|383.73|385.33|383.73|384.94|383.34|0
1644440900000|2022-02-09 21:08:20|385.13|383.53|385.33|383.73|385.33|383.73|385.13|383.53|0
1644440910000|2022-02-09 21:08:30|385.53|383.93|385.33|383.73|385.53|383.93|385.33|383.73|0
1644440920000|2022-02-09 21:08:40|385.53|383.93|385.53|383.93|385.53|383.93|385.53|383.93|0
1644440930000|2022-02-09 21:08:50|385.13|383.53|385.13|383.53|385.33|383.73|385.13|383.53|0
1644440940000|2022-02-09 21:09:00|385.33|383.73|385.33|383.73|385.33|383.73|385.33|383.73|0
1644440950000|2022-02-09 21:09:10|385.13|383.53|385.13|383.53|385.13|383.53|385.13|383.53|0
1644440970000|2022-02-09 21:09:30|384.94|383.34|384.94|383.34|384.94|383.34|384.94|383.34|0
1644440980000|2022-02-09 21:09:40|385.13|383.53|385.13|383.53|385.13|383.53|385.13|383.53|0
1644440990000|2022-02-09 21:09:50|385.33|383.73|385.33|383.73|385.33|383.73|385.33|383.73|0
1644441000000|2022-02-09 21:10:00|385.13|383.53|384.94|383.34|385.13|383.53|384.94|383.34|0
1644441010000|2022-02-09 21:10:10|385.03|383.43|385.13|383.53|385.13|383.53|384.94|383.34|0
1644441020000|2022-02-09 21:10:20|385.03|383.43|385.13|383.53|385.13|383.53|385.03|383.43|0
1644441040000|2022-02-09 21:10:40|385.52|383.92|385.33|383.73|385.52|383.92|385.33|383.73|0
1644441050000|2022-02-09 21:10:50|385.52|383.92|385.52|383.92|385.52|383.92|385.52|383.92|0
1644441060000|2022-02-09 21:11:00|385.72|384.12|385.92|384.32|385.92|384.32|385.72|384.12|0
1644441070000|2022-02-09 21:11:10|386.11|384.51|386.11|384.51|386.11|384.51|386.11|384.51|0
1644441080000|2022-02-09 21:11:20|386.51|384.91|386.31|384.71|386.51|384.91|386.31|384.71|0
1644441090000|2022-02-09 21:11:30|386.51|384.91|386.11|384.51|386.51|384.91|386.11|384.51|0
1644441100000|2022-02-09 21:11:40|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1644441110000|2022-02-09 21:11:50|386.21|384.61|386.31|384.71|386.31|384.71|386.11|384.51|0
1644441120000|2022-02-09 21:12:00|386.51|384.91|386.31|384.71|386.51|384.91|386.31|384.71|0
1644441130000|2022-02-09 21:12:10|386.7|385.1|386.51|384.91|386.7|385.1|386.51|384.91|0
1644441140000|2022-02-09 21:12:20|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1644441150000|2022-02-09 21:12:30|386.51|384.91|386.51|384.91|386.51|384.91|386.51|384.91|0
1644441160000|2022-02-09 21:12:40|386.31|384.71|386.51|384.91|386.51|384.91|386.11|384.51|0
1644441170000|2022-02-09 21:12:50|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1644441180000|2022-02-09 21:13:00|386.11|384.51|386.7|385.1|386.7|385.1|386.11|384.51|0
1644441200000|2022-02-09 21:13:20|386.9|385.3|386.9|385.3|386.9|385.3|386.9|385.3|0
1644441210000|2022-02-09 21:13:30|386.7|385.1|386.7|385.1|386.7|385.1|386.7|385.1|0
1644441230000|2022-02-09 21:13:50|386.51|384.91|386.51|384.91|386.51|384.91|386.51|384.91|0
1644441240000|2022-02-09 21:14:00|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1644441250000|2022-02-09 21:14:10|386.51|384.91|386.51|384.91|386.51|384.91|386.51|384.91|0
1644441260000|2022-02-09 21:14:20|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1644441270000|2022-02-09 21:14:30|386.11|384.51|386.11|384.51|386.11|384.51|386.11|384.51|0
1644441280000|2022-02-09 21:14:40|386.31|384.71|386.31|384.71|386.31|384.71|386.31|384.71|0
1644441290000|2022-02-09 21:14:50|386.11|384.51|386.51|384.91|386.51|384.91|386.11|384.51|0
1644441320000|2022-02-09 21:15:20|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1644441340000|2022-02-09 21:15:40|386.8|384.4|386.71|384.31|386.8|384.4|386.71|384.31|0
1644441350000|2022-02-09 21:15:50|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1644441370000|2022-02-09 21:16:10|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1644441430000|2022-02-09 21:17:10|386.6|384.2|386.51|384.11|386.6|384.2|386.51|384.11|0
1644441500000|2022-02-09 21:18:20|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1644441510000|2022-02-09 21:18:30|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1644441520000|2022-02-09 21:18:40|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1644441530000|2022-02-09 21:18:50|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1644441540000|2022-02-09 21:19:00|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1644441550000|2022-02-09 21:19:10|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1644441560000|2022-02-09 21:19:20|386.9|384.5|387.1|384.7|387.1|384.7|386.9|384.5|0
1644441570000|2022-02-09 21:19:30|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1644441580000|2022-02-09 21:19:40|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1644441590000|2022-02-09 21:19:50|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1644441600000|2022-02-09 21:20:00|387.3|384.9|387.69|385.29|387.69|385.29|387.1|384.7|0
1644441610000|2022-02-09 21:20:10|387.89|385.49|387.69|385.29|387.89|385.49|387.69|385.29|0
1644441620000|2022-02-09 21:20:20|387.49|385.09|387.3|384.9|387.49|385.09|387.3|384.9|0
1644441630000|2022-02-09 21:20:30|387.19|384.79|387.3|384.9|387.3|384.9|387.1|384.7|0
1644441640000|2022-02-09 21:20:40|387.49|385.09|387.3|384.9|387.49|385.09|387.3|384.9|0
1644441650000|2022-02-09 21:20:50|387.39|384.99|387.49|385.09|387.49|385.09|387.3|384.9|0
1644441660000|2022-02-09 21:21:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1644441670000|2022-02-09 21:21:10|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1644441680000|2022-02-09 21:21:20|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1644441690000|2022-02-09 21:21:30|387.69|385.29|387.49|385.09|387.69|385.29|387.49|385.09|0
1644441700000|2022-02-09 21:21:40|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1644441710000|2022-02-09 21:21:50|387.49|385.09|387.69|385.29|387.69|385.29|387.49|385.09|0
1644441720000|2022-02-09 21:22:00|387.89|385.49|388.08|385.68|388.08|385.68|387.89|385.49|0
1644441730000|2022-02-09 21:22:10|388.28|385.88|388.08|385.68|388.28|385.88|387.89|385.49|0
1644441740000|2022-02-09 21:22:20|388.28|385.88|388.08|385.68|388.28|385.88|388.08|385.68|0
1644441750000|2022-02-09 21:22:30|387.98|385.58|387.89|385.49|387.98|385.58|387.89|385.49|0
1644441770000|2022-02-09 21:22:50|388.08|385.68|388.37|385.97|388.48|386.08|388.08|385.68|0
1644441780000|2022-02-09 21:23:00|388.28|385.88|388.48|386.08|388.48|386.08|388.28|385.88|0
1644441790000|2022-02-09 21:23:10|388.67|386.27|388.67|386.27|388.67|386.27|388.67|386.27|0
1644441800000|2022-02-09 21:23:20|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1644441810000|2022-02-09 21:23:30|388.67|386.27|389.07|386.67|389.27|386.87|388.67|386.27|0
1644441820000|2022-02-09 21:23:40|389.27|386.87|389.46|387.06|389.46|387.06|389.27|386.87|0
1644441830000|2022-02-09 21:23:50|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1644441840000|2022-02-09 21:24:00|389.46|387.06|389.66|387.26|389.66|387.26|389.46|387.06|0
1644441850000|2022-02-09 21:24:10|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1644441860000|2022-02-09 21:24:20|390.05|387.65|389.66|387.26|390.05|387.65|389.66|387.26|0
1644441870000|2022-02-09 21:24:30|389.75|387.35|389.86|387.46|389.86|387.46|389.75|387.35|0
1644441880000|2022-02-09 21:24:40|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1644441900000|2022-02-09 21:25:00|390.45|388.05|390.25|387.85|390.45|388.05|390.25|387.85|0
1644441910000|2022-02-09 21:25:10|390.45|388.05|390.05|387.65|390.45|388.05|390.05|387.65|0
1644441920000|2022-02-09 21:25:20|389.86|387.46|390.25|387.85|390.25|387.85|389.86|387.46|0
1644441930000|2022-02-09 21:25:30|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1644441940000|2022-02-09 21:25:40|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1644441980000|2022-02-09 21:26:20|390.15|387.75|390.25|387.85|390.25|387.85|390.05|387.65|0
1644441990000|2022-02-09 21:26:30|390.15|387.75|390.25|387.85|390.25|387.85|390.15|387.75|0
1644442010000|2022-02-09 21:26:50|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1644442030000|2022-02-09 21:27:10|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1644442050000|2022-02-09 21:27:30|389.85|387.45|390.05|387.65|390.05|387.65|389.85|387.45|0
1644442060000|2022-02-09 21:27:40|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1644442070000|2022-02-09 21:27:50|390.15|387.75|390.05|387.65|390.15|387.75|390.05|387.65|0
1644442090000|2022-02-09 21:28:10|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1644442100000|2022-02-09 21:28:20|390.45|388.05|390.64|388.24|390.64|388.24|390.45|388.05|0
1644442110000|2022-02-09 21:28:30|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1644442120000|2022-02-09 21:28:40|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1644442130000|2022-02-09 21:28:50|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1644442140000|2022-02-09 21:29:00|390.25|387.85|389.66|387.26|390.25|387.85|389.66|387.26|0
1644442150000|2022-02-09 21:29:10|389.85|387.45|389.85|387.45|389.85|387.45|389.66|387.26|0
1644442160000|2022-02-09 21:29:20|389.66|387.26|389.95|387.55|389.95|387.55|389.66|387.26|0
1644442170000|2022-02-09 21:29:30|390.05|387.65|390.25|387.85|390.25|387.85|389.85|387.45|0
1644442180000|2022-02-09 21:29:40|390.45|388.05|390.25|387.85|390.45|388.05|390.25|387.85|0
1644442200000|2022-02-09 21:30:00|390.15|387.75|389.85|387.45|390.15|387.75|389.85|387.45|0
1644442210000|2022-02-09 21:30:10|390.05|387.65|389.85|387.45|390.05|387.65|389.85|387.45|0
1644442220000|2022-02-09 21:30:20|390.05|387.65|390.05|387.65|390.05|387.65|389.95|387.55|0
1644442230000|2022-02-09 21:30:30|389.95|387.55|389.85|387.45|389.95|387.55|389.85|387.45|0
1644442240000|2022-02-09 21:30:40|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1644442250000|2022-02-09 21:30:50|389.85|387.45|390.05|387.65|390.05|387.65|389.85|387.45|0
1644442280000|2022-02-09 21:31:20|389.85|387.45|389.46|387.06|389.85|387.45|389.46|387.06|0
1644442350000|2022-02-09 21:32:30|389.65|387.25|389.85|387.45|389.85|387.45|389.65|387.25|0
1644442360000|2022-02-09 21:32:40|390.05|387.65|389.65|387.25|390.05|387.65|389.65|387.25|0
1644442380000|2022-02-09 21:33:00|389.46|387.06|389.65|387.25|389.65|387.25|389.46|387.06|0
1644442400000|2022-02-09 21:33:20|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1644442410000|2022-02-09 21:33:30|389.46|387.06|389.65|387.25|389.65|387.25|389.46|387.06|0
1644442420000|2022-02-09 21:33:40|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1644442440000|2022-02-09 21:34:00|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1644442460000|2022-02-09 21:34:20|389.46|387.06|389.65|387.25|389.65|387.25|389.46|387.06|0
1644442470000|2022-02-09 21:34:30|389.46|387.06|389.45|387.05|389.46|387.06|389.26|386.86|0
1644442500000|2022-02-09 21:35:00|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1644442520000|2022-02-09 21:35:20|389.45|387.05|389.65|387.25|389.65|387.25|389.45|387.05|0
1644442530000|2022-02-09 21:35:30|389.45|387.05|389.26|386.86|389.45|387.05|389.26|386.86|0
1644442540000|2022-02-09 21:35:40|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1644442580000|2022-02-09 21:36:20|389.26|386.86|389.26|386.86|389.35|386.95|389.26|386.86|0
1644442650000|2022-02-09 21:37:30|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1644442680000|2022-02-09 21:38:00|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1644442690000|2022-02-09 21:38:10|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1644442710000|2022-02-09 21:38:30|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1644442730000|2022-02-09 21:38:50|389.45|387.05|389.45|387.05|389.65|387.25|389.45|387.05|0
1644442740000|2022-02-09 21:39:00|389.25|386.85|389.35|386.95|389.35|386.95|389.25|386.85|0
1644442750000|2022-02-09 21:39:10|389.45|387.05|389.25|386.85|389.45|387.05|389.25|386.85|0
1644442760000|2022-02-09 21:39:20|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1644442830000|2022-02-09 21:40:30|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1644442840000|2022-02-09 21:40:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1644442870000|2022-02-09 21:41:10|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1644442880000|2022-02-09 21:41:20|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1644442900000|2022-02-09 21:41:40|389.25|386.85|389.35|386.95|389.35|386.95|389.25|386.85|0
1644442910000|2022-02-09 21:41:50|389.45|387.05|389.25|386.85|389.45|387.05|389.25|386.85|0
1644442950000|2022-02-09 21:42:30|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1644442960000|2022-02-09 21:42:40|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1644442990000|2022-02-09 21:43:10|388.95|386.55|389.05|386.65|389.05|386.65|388.95|386.55|0
1644443000000|2022-02-09 21:43:20|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1644443010000|2022-02-09 21:43:30|389.35|386.95|389.45|387.05|389.45|387.05|389.35|386.95|0
1644443020000|2022-02-09 21:43:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1644443070000|2022-02-09 21:44:30|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1644443090000|2022-02-09 21:44:50|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1644443120000|2022-02-09 21:45:20|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1644443130000|2022-02-09 21:45:30|388.26|385.86|387.87|385.47|388.26|385.86|387.87|385.47|0
1644443140000|2022-02-09 21:45:40|388.07|385.67|387.87|385.47|388.07|385.67|387.87|385.47|0
1644443160000|2022-02-09 21:46:00|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1644443170000|2022-02-09 21:46:10|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1644443180000|2022-02-09 21:46:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1644443190000|2022-02-09 21:46:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1644443220000|2022-02-09 21:47:00|387.47|385.07|387.47|385.07|387.47|385.07|387.28|384.88|0
1644443240000|2022-02-09 21:47:20|387.67|385.27|387.47|385.07|387.67|385.27|387.47|385.07|0
1644443280000|2022-02-09 21:48:00|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1644443290000|2022-02-09 21:48:10|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1644443300000|2022-02-09 21:48:20|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1644443310000|2022-02-09 21:48:30|387.87|385.47|387.87|385.47|387.87|385.47|387.76|385.36|0
1644443320000|2022-02-09 21:48:40|387.76|385.36|387.67|385.27|387.76|385.36|387.67|385.27|0
1644443330000|2022-02-09 21:48:50|387.57|385.17|387.67|385.27|387.67|385.27|387.57|385.17|0
1644443340000|2022-02-09 21:49:00|387.57|385.17|387.47|385.07|387.57|385.17|387.47|385.07|0
1644443350000|2022-02-09 21:49:10|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1644443360000|2022-02-09 21:49:20|387.27|384.87|387.17|384.77|387.27|384.87|387.17|384.77|0
1644443370000|2022-02-09 21:49:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1644443390000|2022-02-09 21:49:50|387.47|385.07|387.47|385.07|387.47|385.07|387.27|384.87|0
1644443400000|2022-02-09 21:50:00|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1644443430000|2022-02-09 21:50:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1644443450000|2022-02-09 21:50:50|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1644443500000|2022-02-09 21:51:40|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1644443520000|2022-02-09 21:52:00|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1644443570000|2022-02-09 21:52:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1644443590000|2022-02-09 21:53:10|388.26|385.86|388.16|385.76|388.26|385.86|388.16|385.76|0
1644443600000|2022-02-09 21:53:20|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1644443620000|2022-02-09 21:53:40|388.06|385.66|388.26|385.86|388.26|385.86|388.06|385.66|0
1644443640000|2022-02-09 21:54:00|388.45|386.05|388.26|385.86|388.45|386.05|388.26|385.86|0
1644443660000|2022-02-09 21:54:20|388.06|385.66|388.15|385.75|388.15|385.75|388.06|385.66|0
1644443670000|2022-02-09 21:54:30|388.06|385.66|387.86|385.46|388.06|385.66|387.86|385.46|0
1644443680000|2022-02-09 21:54:40|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1644443700000|2022-02-09 21:55:00|387.47|385.07|387.47|385.07|387.67|385.27|387.47|385.07|0
1644443710000|2022-02-09 21:55:10|387.66|385.26|387.47|385.07|387.66|385.26|387.47|385.07|0
1644443720000|2022-02-09 21:55:20|387.56|385.16|387.56|385.16|387.56|385.16|387.47|385.07|0
1644443730000|2022-02-09 21:55:30|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1644443740000|2022-02-09 21:55:40|387.66|385.26|387.66|385.26|387.66|385.26|387.56|385.16|0
1644443750000|2022-02-09 21:55:50|387.36|384.96|387.47|385.07|387.47|385.07|387.36|384.96|0
1644443760000|2022-02-09 21:56:00|387.27|384.87|387.47|385.07|387.47|385.07|387.27|384.87|0
1644443770000|2022-02-09 21:56:10|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1644443780000|2022-02-09 21:56:20|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1644443790000|2022-02-09 21:56:30|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1644443800000|2022-02-09 21:56:40|387.47|385.07|387.47|385.07|387.47|385.07|387.36|384.96|0
1644443810000|2022-02-09 21:56:50|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1644443840000|2022-02-09 21:57:20|387.76|385.36|387.66|385.26|387.76|385.36|387.66|385.26|0
1644443850000|2022-02-09 21:57:30|387.86|385.46|387.66|385.26|387.86|385.46|387.66|385.26|0
1644443860000|2022-02-09 21:57:40|387.86|385.46|387.86|385.46|387.86|385.46|387.66|385.26|0
1644443880000|2022-02-09 21:58:00|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1644443890000|2022-02-09 21:58:10|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1644443900000|2022-02-09 21:58:20|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1644443940000|2022-02-09 21:59:00|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1644443950000|2022-02-09 21:59:10|387.95|385.55|387.86|385.46|387.95|385.55|387.86|385.46|0
1644443960000|2022-02-09 21:59:20|387.95|385.55|388.06|385.66|388.06|385.66|387.95|385.55|0
1644443970000|2022-02-09 21:59:30|387.95|385.55|388.06|385.66|388.06|385.66|387.86|385.46|0
1644443980000|2022-02-09 21:59:40|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1644443990000|2022-02-09 21:59:50|388.15|385.75|387.95|385.55|388.15|385.75|387.95|385.55|0
1644444000000|2022-02-09 22:00:00|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1644444010000|2022-02-09 22:00:10|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1644444020000|2022-02-09 22:00:20|388.08|385.68|388.06|385.66|388.08|385.68|388.06|385.66|0
1644444040000|2022-02-09 22:00:40|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1644444100000|2022-02-09 22:01:40|388.05|385.65|387.89|385.49|388.05|385.65|387.89|385.49|0
1644444220000|2022-02-09 22:03:40|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1644444250000|2022-02-09 22:04:10|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1644444270000|2022-02-09 22:04:30|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1644444360000|2022-02-09 22:06:00|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1644444370000|2022-02-09 22:06:10|387.74|385.34|387.74|385.34|387.74|385.34|387.74|385.34|0
1644444440000|2022-02-09 22:07:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1644444490000|2022-02-09 22:08:10|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1644444510000|2022-02-09 22:08:30|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1644444560000|2022-02-09 22:09:20|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1644444570000|2022-02-09 22:09:30|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1644444580000|2022-02-09 22:09:40|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1644444590000|2022-02-09 22:09:50|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1644444620000|2022-02-09 22:10:20|387.94|385.54|387.91|385.51|387.94|385.54|387.91|385.51|0
1644444630000|2022-02-09 22:10:30|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1644444640000|2022-02-09 22:10:40|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1644444680000|2022-02-09 22:11:20|387.85|385.45|387.98|385.58|387.98|385.58|387.85|385.45|0
1644444700000|2022-02-09 22:11:40|387.96|385.56|387.98|385.58|387.98|385.58|387.96|385.56|0
1644444720000|2022-02-09 22:12:00|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1644444740000|2022-02-09 22:12:20|387.94|385.54|387.9|385.5|387.94|385.54|387.9|385.5|0
1644444760000|2022-02-09 22:12:40|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1644444780000|2022-02-09 22:13:00|387.85|385.45|387.96|385.56|387.96|385.56|387.85|385.45|0
1644444940000|2022-02-09 22:15:40|387.98|385.58|387.98|385.58|387.98|385.58|387.98|385.58|0
1644445040000|2022-02-09 22:17:20|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1644445050000|2022-02-09 22:17:30|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1644445100000|2022-02-09 22:18:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1644445140000|2022-02-09 22:19:00|387.7|385.3|387.78|385.38|387.78|385.38|387.7|385.3|0
1644445160000|2022-02-09 22:19:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1644445190000|2022-02-09 22:19:50|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1644445270000|2022-02-09 22:21:10|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1644445340000|2022-02-09 22:22:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1644445350000|2022-02-09 22:22:30|387.61|385.21|387.64|385.24|387.64|385.24|387.61|385.21|0
1644445420000|2022-02-09 22:23:40|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1644445440000|2022-02-09 22:24:00|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644445460000|2022-02-09 22:24:20|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1644445520000|2022-02-09 22:25:20|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1644445590000|2022-02-09 22:26:30|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1644445620000|2022-02-09 22:27:00|387.66|385.26|387.56|385.16|387.66|385.26|387.56|385.16|0
1644445650000|2022-02-09 22:27:30|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1644445670000|2022-02-09 22:27:50|387.52|385.12|387.66|385.26|387.66|385.26|387.52|385.12|0
1644445680000|2022-02-09 22:28:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1644445690000|2022-02-09 22:28:10|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644445700000|2022-02-09 22:28:20|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1644445710000|2022-02-09 22:28:30|387.52|385.12|387.47|385.07|387.52|385.12|387.47|385.07|0
1644445720000|2022-02-09 22:28:40|387.49|385.09|387.47|385.07|387.49|385.09|387.38|384.98|0
1644445740000|2022-02-09 22:29:00|387.49|385.09|387.47|385.07|387.49|385.09|387.47|385.07|0
1644445750000|2022-02-09 22:29:10|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1644445780000|2022-02-09 22:29:40|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1644445790000|2022-02-09 22:29:50|387.4|385|387.49|385.09|387.49|385.09|387.4|385|0
1644445820000|2022-02-09 22:30:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1644445940000|2022-02-09 22:32:20|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1644445990000|2022-02-09 22:33:10|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644446080000|2022-02-09 22:34:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1644446200000|2022-02-09 22:36:40|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1644446220000|2022-02-09 22:37:00|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1644446270000|2022-02-09 22:37:50|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1644446280000|2022-02-09 22:38:00|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1644446290000|2022-02-09 22:38:10|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1644446360000|2022-02-09 22:39:20|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1644446450000|2022-02-09 22:40:50|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1644446470000|2022-02-09 22:41:10|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1644446500000|2022-02-09 22:41:40|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1644446510000|2022-02-09 22:41:50|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1644446520000|2022-02-09 22:42:00|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1644446540000|2022-02-09 22:42:20|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1644446710000|2022-02-09 22:45:10|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1644446720000|2022-02-09 22:45:20|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1644446800000|2022-02-09 22:46:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1644446970000|2022-02-09 22:49:30|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1644447090000|2022-02-09 22:51:30|387.73|385.33|387.79|385.39|387.79|385.39|387.73|385.33|0
1644447100000|2022-02-09 22:51:40|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1644447110000|2022-02-09 22:51:50|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1644447150000|2022-02-09 22:52:30|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1644447160000|2022-02-09 22:52:40|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1644447240000|2022-02-09 22:54:00|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1644447330000|2022-02-09 22:55:30|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1644447340000|2022-02-09 22:55:40|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1644447380000|2022-02-09 22:56:20|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1644447400000|2022-02-09 22:56:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644447430000|2022-02-09 22:57:10|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1644447440000|2022-02-09 22:57:20|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1644447450000|2022-02-09 22:57:30|387.87|385.47|387.9|385.5|387.9|385.5|387.87|385.47|0
1644447460000|2022-02-09 22:57:40|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1644447490000|2022-02-09 22:58:10|387.96|385.56|388.05|385.65|388.05|385.65|387.96|385.56|0
1644447500000|2022-02-09 22:58:20|388.1|385.7|388.05|385.65|388.1|385.7|388.05|385.65|0
1644447520000|2022-02-09 22:58:40|388.16|385.76|388.07|385.67|388.16|385.76|388.07|385.67|0
1644447540000|2022-02-09 22:59:00|388.1|385.7|388.12|385.72|388.12|385.72|388.1|385.7|0
1644447550000|2022-02-09 22:59:10|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1644447560000|2022-02-09 22:59:20|388.12|385.72|388.19|385.79|388.19|385.79|388.12|385.72|0
1644447570000|2022-02-09 22:59:30|388.21|385.81|388.24|385.84|388.24|385.84|388.21|385.81|0
1644447600000|2022-02-09 23:00:00|389.69|387.29|388.11|385.71|389.69|387.29|388.11|385.71|0
1644447610000|2022-02-09 23:00:10|387.91|385.51|387.91|385.51|388.01|385.61|387.91|385.51|0
1644447620000|2022-02-09 23:00:20|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1644447630000|2022-02-09 23:00:30|388.11|385.71|388.3|385.9|388.5|386.1|388.11|385.71|0
1644447640000|2022-02-09 23:00:40|388.01|385.61|387.52|385.12|388.01|385.61|387.32|384.92|0
1644447650000|2022-02-09 23:00:50|387.71|385.31|387.81|385.41|387.81|385.41|387.71|385.31|0
1644447660000|2022-02-09 23:01:00|387.91|385.51|388.01|385.61|388.21|385.81|387.91|385.51|0
1644447670000|2022-02-09 23:01:10|388.21|385.81|388.11|385.71|388.21|385.81|388.11|385.71|0
1644447680000|2022-02-09 23:01:20|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644447690000|2022-02-09 23:01:30|387.91|385.51|387.51|385.11|387.91|385.51|387.51|385.11|0
1644447700000|2022-02-09 23:01:40|387.42|385.02|387.42|385.02|387.42|385.02|387.42|385.02|0
1644447710000|2022-02-09 23:01:50|387.32|384.92|387.42|385.02|387.42|385.02|387.22|384.82|0
1644447720000|2022-02-09 23:02:00|387.51|385.11|387.62|385.22|387.62|385.22|387.51|385.11|0
1644447730000|2022-02-09 23:02:10|387.42|385.02|387.42|385.02|387.51|385.11|387.42|385.02|0
1644447740000|2022-02-09 23:02:20|387.51|385.11|387.62|385.22|387.62|385.22|387.51|385.11|0
1644447750000|2022-02-09 23:02:30|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1644447760000|2022-02-09 23:02:40|387.42|385.02|387.62|385.22|387.62|385.22|387.42|385.02|0
1644447770000|2022-02-09 23:02:50|387.42|385.02|387.32|384.92|387.42|385.02|387.32|384.92|0
1644447780000|2022-02-09 23:03:00|387.42|385.02|387.02|384.62|387.42|385.02|387.02|384.62|0
1644447790000|2022-02-09 23:03:10|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1644447800000|2022-02-09 23:03:20|387.42|385.02|387.42|385.02|387.42|385.02|387.42|385.02|0
1644447810000|2022-02-09 23:03:30|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1644447820000|2022-02-09 23:03:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644447860000|2022-02-09 23:04:20|388.01|385.61|387.81|385.41|388.01|385.61|387.81|385.41|0
1644447870000|2022-02-09 23:04:30|388.01|385.61|388.21|385.81|388.21|385.81|388.01|385.61|0
1644447880000|2022-02-09 23:04:40|388.1|385.7|388.21|385.81|388.21|385.81|388.1|385.7|0
1644447890000|2022-02-09 23:04:50|388.1|385.7|388.1|385.7|388.1|385.7|388.01|385.61|0
1644447900000|2022-02-09 23:05:00|387.91|385.51|388.01|385.61|388.01|385.61|387.91|385.51|0
1644447910000|2022-02-09 23:05:10|388.1|385.7|387.81|385.41|388.1|385.7|387.81|385.41|0
1644447920000|2022-02-09 23:05:20|387.91|385.51|387.81|385.41|388.01|385.61|387.81|385.41|0
1644447940000|2022-02-09 23:05:40|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644447950000|2022-02-09 23:05:50|387.71|385.31|387.81|385.41|387.81|385.41|387.71|385.31|0
1644447960000|2022-02-09 23:06:00|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644447970000|2022-02-09 23:06:10|387.71|385.31|387.61|385.21|387.71|385.31|387.61|385.21|0
1644447980000|2022-02-09 23:06:20|387.51|385.11|387.61|385.21|387.61|385.21|387.51|385.11|0
1644447990000|2022-02-09 23:06:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644448000000|2022-02-09 23:06:40|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644448010000|2022-02-09 23:06:50|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644448020000|2022-02-09 23:07:00|387.71|385.31|387.71|385.31|387.71|385.31|387.61|385.21|0
1644448030000|2022-02-09 23:07:10|387.81|385.41|387.81|385.41|388.01|385.61|387.81|385.41|0
1644448040000|2022-02-09 23:07:20|388.01|385.61|388.2|385.8|388.2|385.8|388.01|385.61|0
1644448050000|2022-02-09 23:07:30|388.01|385.61|388.1|385.7|388.1|385.7|388.01|385.61|0
1644448060000|2022-02-09 23:07:40|388.2|385.8|388.3|385.9|388.4|386|388.2|385.8|0
1644448070000|2022-02-09 23:07:50|388.2|385.8|388.2|385.8|388.2|385.8|388.2|385.8|0
1644448080000|2022-02-09 23:08:00|388.3|385.9|388.2|385.8|388.3|385.9|388.2|385.8|0
1644448090000|2022-02-09 23:08:10|388.1|385.7|388.01|385.61|388.1|385.7|388.01|385.61|0
1644448110000|2022-02-09 23:08:30|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1644448120000|2022-02-09 23:08:40|388.01|385.61|388.1|385.7|388.1|385.7|388.01|385.61|0
1644448130000|2022-02-09 23:08:50|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1644448140000|2022-02-09 23:09:00|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644448160000|2022-02-09 23:09:20|387.71|385.31|387.81|385.41|387.81|385.41|387.71|385.31|0
1644448170000|2022-02-09 23:09:30|387.9|385.5|387.61|385.21|387.9|385.5|387.61|385.21|0
1644448180000|2022-02-09 23:09:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644448190000|2022-02-09 23:09:50|387.71|385.31|387.81|385.41|387.81|385.41|387.71|385.31|0
1644448200000|2022-02-09 23:10:00|388.01|385.61|387.81|385.41|388.1|385.7|387.81|385.41|0
1644448210000|2022-02-09 23:10:10|387.9|385.5|388.01|385.61|388.01|385.61|387.9|385.5|0
1644448230000|2022-02-09 23:10:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644448250000|2022-02-09 23:10:50|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644448260000|2022-02-09 23:11:00|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644448270000|2022-02-09 23:11:10|388|385.6|388|385.6|388|385.6|388|385.6|0
1644448280000|2022-02-09 23:11:20|388.2|385.8|388.2|385.8|388.4|386|388.2|385.8|0
1644448290000|2022-02-09 23:11:30|388.4|386|388.4|386|388.4|386|388.4|386|0
1644448300000|2022-02-09 23:11:40|388.3|385.9|388.3|385.9|388.3|385.9|388.3|385.9|0
1644448310000|2022-02-09 23:11:50|388.2|385.8|388.2|385.8|388.4|386|388.2|385.8|0
1644448320000|2022-02-09 23:12:00|388|385.6|388.2|385.8|388.2|385.8|388|385.6|0
1644448330000|2022-02-09 23:12:10|388.4|386|388.4|386|388.4|386|388.2|385.8|0
1644448350000|2022-02-09 23:12:30|388|385.6|388.1|385.7|388.1|385.7|388|385.6|0
1644448360000|2022-02-09 23:12:40|388.2|385.8|388|385.6|388.2|385.8|388|385.6|0
1644448370000|2022-02-09 23:12:50|387.61|385.21|387.81|385.41|387.81|385.41|387.61|385.21|0
1644448380000|2022-02-09 23:13:00|388|385.6|387.81|385.41|388|385.6|387.81|385.41|0
1644448390000|2022-02-09 23:13:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1644448400000|2022-02-09 23:13:20|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1644448410000|2022-02-09 23:13:30|387.9|385.5|387.81|385.41|387.9|385.5|387.81|385.41|0
1644448440000|2022-02-09 23:14:00|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1644448450000|2022-02-09 23:14:10|387.61|385.21|387.51|385.11|387.61|385.21|387.51|385.11|0
1644448470000|2022-02-09 23:14:30|387.61|385.21|387.61|385.21|387.61|385.21|387.61|385.21|0
1644448500000|2022-02-09 23:15:00|387.51|385.11|387.5|385.1|387.51|385.11|387.41|385.01|0
1644448510000|2022-02-09 23:15:10|387.61|385.21|388|385.6|388|385.6|387.61|385.21|0
1644448530000|2022-02-09 23:15:30|387.9|385.5|387.8|385.4|387.9|385.5|387.8|385.4|0
1644448540000|2022-02-09 23:15:40|388|385.6|388|385.6|388|385.6|388|385.6|0
1644448550000|2022-02-09 23:15:50|388.2|385.8|388.1|385.7|388.2|385.8|388.1|385.7|0
1644448560000|2022-02-09 23:16:00|388|385.6|388|385.6|388|385.6|388|385.6|0
1644448570000|2022-02-09 23:16:10|387.9|385.5|387.8|385.4|388|385.6|387.8|385.4|0
1644448580000|2022-02-09 23:16:20|387.7|385.3|387.61|385.21|387.7|385.3|387.61|385.21|0
1644448590000|2022-02-09 23:16:30|387.41|385.01|387.21|384.81|387.41|385.01|387.21|384.81|0
1644448600000|2022-02-09 23:16:40|387.02|384.62|387.21|384.81|387.21|384.81|387.02|384.62|0
1644448610000|2022-02-09 23:16:50|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1644448620000|2022-02-09 23:17:00|387.01|384.61|386.72|384.32|387.01|384.61|386.72|384.32|0
1644448630000|2022-02-09 23:17:10|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1644448640000|2022-02-09 23:17:20|386.52|384.12|386.42|384.02|386.62|384.22|386.42|384.02|0
1644448650000|2022-02-09 23:17:30|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1644448660000|2022-02-09 23:17:40|386.42|384.02|386.52|384.12|386.62|384.22|386.42|384.02|0
1644448670000|2022-02-09 23:17:50|386.42|384.02|386.42|384.02|386.52|384.12|386.42|384.02|0
1644448680000|2022-02-09 23:18:00|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1644448690000|2022-02-09 23:18:10|386.03|383.63|386.23|383.83|386.23|383.83|386.03|383.63|0
1644448700000|2022-02-09 23:18:20|386.32|383.92|386.42|384.02|386.42|384.02|386.32|383.92|0
1644448720000|2022-02-09 23:18:40|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1644448760000|2022-02-09 23:19:20|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1644448770000|2022-02-09 23:19:30|386.32|383.92|386.23|383.83|386.32|383.92|386.23|383.83|0
1644448780000|2022-02-09 23:19:40|386.62|384.22|386.42|384.02|386.62|384.22|386.42|384.02|0
1644448790000|2022-02-09 23:19:50|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1644448800000|2022-02-09 23:20:00|386.42|384.02|386.62|384.22|386.62|384.22|386.42|384.02|0
1644448850000|2022-02-09 23:20:50|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1644448870000|2022-02-09 23:21:10|386.32|383.92|386.22|383.82|386.32|383.92|386.22|383.82|0
1644448890000|2022-02-09 23:21:30|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1644448920000|2022-02-09 23:22:00|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1644448930000|2022-02-09 23:22:10|385.83|383.43|385.63|383.23|385.83|383.43|385.63|383.23|0
1644448940000|2022-02-09 23:22:20|385.83|383.43|385.83|383.43|385.83|383.43|385.63|383.23|0
1644448950000|2022-02-09 23:22:30|385.73|383.33|385.83|383.43|385.83|383.43|385.73|383.33|0
1644448960000|2022-02-09 23:22:40|385.73|383.33|385.63|383.23|385.73|383.33|385.63|383.23|0
1644448970000|2022-02-09 23:22:50|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1644448980000|2022-02-09 23:23:00|386.03|383.63|385.63|383.23|386.03|383.63|385.63|383.23|0
1644448990000|2022-02-09 23:23:10|385.83|383.43|385.63|383.23|385.83|383.43|385.63|383.23|0
1644449000000|2022-02-09 23:23:20|385.83|383.43|386.22|383.82|386.22|383.82|385.83|383.43|0
1644449020000|2022-02-09 23:23:40|386.03|383.63|386.22|383.82|386.22|383.82|386.03|383.63|0
1644449040000|2022-02-09 23:24:00|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1644449050000|2022-02-09 23:24:10|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1644449060000|2022-02-09 23:24:20|386.32|383.92|386.42|384.02|386.42|384.02|386.32|383.92|0
1644449070000|2022-02-09 23:24:30|386.22|383.82|386.42|384.02|386.42|384.02|386.22|383.82|0
1644449080000|2022-02-09 23:24:40|386.32|383.92|386.62|384.22|386.62|384.22|386.32|383.92|0
1644449090000|2022-02-09 23:24:50|386.42|384.02|386.62|384.22|386.62|384.22|386.42|384.02|0
1644449120000|2022-02-09 23:25:20|386.81|384.41|386.91|384.51|386.91|384.51|386.81|384.41|0
1644449130000|2022-02-09 23:25:30|387.01|384.61|387.21|384.81|387.21|384.81|387.01|384.61|0
1644449150000|2022-02-09 23:25:50|387.4|385|387.3|384.9|387.4|385|387.21|384.81|0
1644449160000|2022-02-09 23:26:00|387.4|385|387.6|385.2|387.6|385.2|387.4|385|0
1644449170000|2022-02-09 23:26:10|387.4|385|386.81|384.41|387.4|385|386.81|384.41|0
1644449180000|2022-02-09 23:26:20|386.61|384.21|387.01|384.61|387.01|384.61|386.61|384.21|0
1644449200000|2022-02-09 23:26:40|386.81|384.41|387.01|384.61|387.01|384.61|386.81|384.41|0
1644449210000|2022-02-09 23:26:50|386.91|384.51|386.61|384.21|386.91|384.51|386.61|384.21|0
1644449220000|2022-02-09 23:27:00|386.81|384.41|387.01|384.61|387.01|384.61|386.81|384.41|0
1644449230000|2022-02-09 23:27:10|387.2|384.8|387.4|385|387.4|385|387.2|384.8|0
1644449240000|2022-02-09 23:27:20|387.1|384.7|387.01|384.61|387.1|384.7|387.01|384.61|0
1644449250000|2022-02-09 23:27:30|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1644449260000|2022-02-09 23:27:40|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1644449270000|2022-02-09 23:27:50|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1644449290000|2022-02-09 23:28:10|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1644449300000|2022-02-09 23:28:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1644449320000|2022-02-09 23:28:40|386.9|384.5|387.01|384.61|387.01|384.61|386.9|384.5|0
1644449330000|2022-02-09 23:28:50|387.1|384.7|387.01|384.61|387.1|384.7|387.01|384.61|0
1644449350000|2022-02-09 23:29:10|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1644449360000|2022-02-09 23:29:20|386.61|384.21|386.81|384.41|386.81|384.41|386.61|384.21|0
1644449380000|2022-02-09 23:29:40|386.71|384.31|386.61|384.21|386.71|384.31|386.61|384.21|0
1644449400000|2022-02-09 23:30:00|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1644449410000|2022-02-09 23:30:10|386.61|384.21|386.41|384.01|386.61|384.21|386.41|384.01|0
1644449430000|2022-02-09 23:30:30|386.31|383.91|386.02|383.62|386.31|383.91|386.02|383.62|0
1644449440000|2022-02-09 23:30:40|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1644449450000|2022-02-09 23:30:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1644449460000|2022-02-09 23:31:00|385.63|383.23|385.52|383.12|385.63|383.23|385.52|383.12|0
1644449470000|2022-02-09 23:31:10|385.23|382.83|385.63|383.23|385.63|383.23|385.23|382.83|0
1644449480000|2022-02-09 23:31:20|385.82|383.42|385.63|383.23|385.82|383.42|385.63|383.23|0
1644449500000|2022-02-09 23:31:40|385.82|383.42|385.63|383.23|385.82|383.42|385.63|383.23|0
1644449510000|2022-02-09 23:31:50|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1644449520000|2022-02-09 23:32:00|385.63|383.23|385.92|383.52|385.92|383.52|385.63|383.23|0
1644449530000|2022-02-09 23:32:10|386.02|383.62|385.82|383.42|386.22|383.82|385.82|383.42|0
1644449540000|2022-02-09 23:32:20|385.92|383.52|385.63|383.23|385.92|383.52|385.63|383.23|0
1644449550000|2022-02-09 23:32:30|385.82|383.42|385.63|383.23|385.82|383.42|385.63|383.23|0
1644449570000|2022-02-09 23:32:50|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1644449580000|2022-02-09 23:33:00|385.63|383.23|385.43|383.03|385.63|383.23|385.43|383.03|0
1644449600000|2022-02-09 23:33:20|385.23|382.83|385.63|383.23|385.63|383.23|385.23|382.83|0
1644449610000|2022-02-09 23:33:30|385.72|383.32|385.63|383.23|385.72|383.32|385.63|383.23|0
1644449620000|2022-02-09 23:33:40|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1644449630000|2022-02-09 23:33:50|385.52|383.12|385.62|383.22|385.62|383.22|385.52|383.12|0
1644449640000|2022-02-09 23:34:00|385.52|383.12|385.43|383.03|385.52|383.12|385.43|383.03|0
1644449650000|2022-02-09 23:34:10|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1644449660000|2022-02-09 23:34:20|385.43|383.03|385.23|382.83|385.43|383.03|385.23|382.83|0
1644449670000|2022-02-09 23:34:30|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1644449680000|2022-02-09 23:34:40|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1644449690000|2022-02-09 23:34:50|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1644449700000|2022-02-09 23:35:00|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1644449710000|2022-02-09 23:35:10|385.43|383.03|385.43|383.03|385.43|383.03|385.23|382.83|0
1644449720000|2022-02-09 23:35:20|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1644449730000|2022-02-09 23:35:30|386.02|383.62|386.02|383.62|386.02|383.62|385.82|383.42|0
1644449740000|2022-02-09 23:35:40|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1644449750000|2022-02-09 23:35:50|385.72|383.32|385.82|383.42|385.82|383.42|385.72|383.32|0
1644449770000|2022-02-09 23:36:10|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1644449780000|2022-02-09 23:36:20|385.72|383.32|385.82|383.42|385.82|383.42|385.72|383.32|0
1644449790000|2022-02-09 23:36:30|385.72|383.32|385.82|383.42|385.82|383.42|385.72|383.32|0
1644449810000|2022-02-09 23:36:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1644449820000|2022-02-09 23:37:00|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1644449830000|2022-02-09 23:37:10|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1644449840000|2022-02-09 23:37:20|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1644449850000|2022-02-09 23:37:30|386.11|383.71|386.02|383.62|386.11|383.71|386.02|383.62|0
1644449860000|2022-02-09 23:37:40|386.21|383.81|386.02|383.62|386.21|383.81|386.02|383.62|0
1644449880000|2022-02-09 23:38:00|386.11|383.71|386.11|383.71|386.21|383.81|386.11|383.71|0
1644449890000|2022-02-09 23:38:10|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1644449910000|2022-02-09 23:38:30|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1644449930000|2022-02-09 23:38:50|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1644449940000|2022-02-09 23:39:00|386.8|384.4|386.7|384.3|386.8|384.4|386.7|384.3|0
1644449950000|2022-02-09 23:39:10|386.61|384.21|386.41|384.01|386.61|384.21|386.41|384.01|0
1644450000000|2022-02-09 23:40:00|386.8|384.4|386.6|384.2|386.8|384.4|386.6|384.2|0
1644450010000|2022-02-09 23:40:10|386.41|384.01|386.31|383.91|386.41|384.01|386.31|383.91|0
1644450020000|2022-02-09 23:40:20|386.41|384.01|386.21|383.81|386.41|384.01|386.21|383.81|0
1644450030000|2022-02-09 23:40:30|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1644450040000|2022-02-09 23:40:40|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1644450050000|2022-02-09 23:40:50|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1644450060000|2022-02-09 23:41:00|385.91|383.51|385.62|383.22|385.91|383.51|385.62|383.22|0
1644450070000|2022-02-09 23:41:10|385.52|383.12|385.42|383.02|385.52|383.12|385.42|383.02|0
1644450080000|2022-02-09 23:41:20|385.62|383.22|385.82|383.42|385.82|383.42|385.62|383.22|0
1644450090000|2022-02-09 23:41:30|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1644450100000|2022-02-09 23:41:40|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1644450110000|2022-02-09 23:41:50|385.52|383.12|385.42|383.02|385.52|383.12|385.42|383.02|0
1644450120000|2022-02-09 23:42:00|385.32|382.92|385.03|382.63|385.32|382.92|385.03|382.63|0
1644450150000|2022-02-09 23:42:30|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1644450160000|2022-02-09 23:42:40|385.12|382.72|385.23|382.83|385.23|382.83|385.03|382.63|0
1644450170000|2022-02-09 23:42:50|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1644450180000|2022-02-09 23:43:00|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1644450190000|2022-02-09 23:43:10|385.03|382.63|384.83|382.43|385.03|382.63|384.83|382.43|0
1644450200000|2022-02-09 23:43:20|384.93|382.53|385.03|382.63|385.03|382.63|384.93|382.53|0
1644450210000|2022-02-09 23:43:30|384.93|382.53|384.73|382.33|384.93|382.53|384.73|382.33|0
1644450220000|2022-02-09 23:43:40|384.63|382.23|384.83|382.43|384.83|382.43|384.63|382.23|0
1644450240000|2022-02-09 23:44:00|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1644450250000|2022-02-09 23:44:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1644450260000|2022-02-09 23:44:20|384.44|382.04|384.53|382.13|384.63|382.23|384.44|382.04|0
1644450270000|2022-02-09 23:44:30|384.34|381.94|384.44|382.04|384.44|382.04|384.34|381.94|0
1644450300000|2022-02-09 23:45:00|384.24|381.84|384.44|382.04|384.44|382.04|384.24|381.84|0
1644450310000|2022-02-09 23:45:10|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1644450330000|2022-02-09 23:45:30|384.44|382.04|384.44|382.04|384.53|382.13|384.44|382.04|0
1644450340000|2022-02-09 23:45:40|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1644450360000|2022-02-09 23:46:00|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1644450370000|2022-02-09 23:46:10|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1644450390000|2022-02-09 23:46:30|384.83|382.43|384.83|382.43|385.03|382.63|384.83|382.43|0
1644450410000|2022-02-09 23:46:50|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1644450420000|2022-02-09 23:47:00|384.73|382.33|384.83|382.43|384.83|382.43|384.73|382.33|0
1644450430000|2022-02-09 23:47:10|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1644450460000|2022-02-09 23:47:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1644450470000|2022-02-09 23:47:50|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1644450490000|2022-02-09 23:48:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1644450500000|2022-02-09 23:48:20|384.63|382.23|384.83|382.43|384.83|382.43|384.63|382.23|0
1644450530000|2022-02-09 23:48:50|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1644450540000|2022-02-09 23:49:00|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1644450560000|2022-02-09 23:49:20|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1644450570000|2022-02-09 23:49:30|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1644450580000|2022-02-09 23:49:40|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1644450600000|2022-02-09 23:50:00|385.51|383.11|385.42|383.02|385.51|383.11|385.42|383.02|0
1644450620000|2022-02-09 23:50:20|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1644450640000|2022-02-09 23:50:40|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1644450650000|2022-02-09 23:50:50|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1644450660000|2022-02-09 23:51:00|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1644450670000|2022-02-09 23:51:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1644450680000|2022-02-09 23:51:20|384.72|382.32|384.63|382.23|384.72|382.32|384.63|382.23|0
1644450690000|2022-02-09 23:51:30|384.53|382.13|384.63|382.23|384.63|382.23|384.53|382.13|0
1644450700000|2022-02-09 23:51:40|384.53|382.13|384.43|382.03|384.53|382.13|384.43|382.03|0
1644450720000|2022-02-09 23:52:00|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1644450730000|2022-02-09 23:52:10|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1644450740000|2022-02-09 23:52:20|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1644450750000|2022-02-09 23:52:30|384.43|382.03|384.24|381.84|384.43|382.03|384.24|381.84|0
1644450770000|2022-02-09 23:52:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1644450780000|2022-02-09 23:53:00|384.24|381.84|384.04|381.64|384.24|381.84|384.04|381.64|0
1644450800000|2022-02-09 23:53:20|384.23|381.83|384.04|381.64|384.23|381.83|384.04|381.64|0
1644450810000|2022-02-09 23:53:30|384.23|381.83|383.84|381.44|384.23|381.83|383.84|381.44|0
1644450830000|2022-02-09 23:53:50|384.04|381.64|384.13|381.73|384.13|381.73|384.04|381.64|0
1644450840000|2022-02-09 23:54:00|384.23|381.83|384.23|381.83|384.23|381.83|384.04|381.64|0
1644450850000|2022-02-09 23:54:10|384.43|382.03|384.23|381.83|384.43|382.03|384.23|381.83|0
1644450860000|2022-02-09 23:54:20|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1644450870000|2022-02-09 23:54:30|384.63|382.23|384.43|382.03|384.63|382.23|384.43|382.03|0
1644450890000|2022-02-09 23:54:50|384.52|382.12|384.63|382.23|384.63|382.23|384.52|382.12|0
1644450900000|2022-02-09 23:55:00|384.43|382.03|384.23|381.83|384.43|382.03|384.23|381.83|0
1644450910000|2022-02-09 23:55:10|384.43|382.03|384.63|382.23|384.63|382.23|384.43|382.03|0
1644450920000|2022-02-09 23:55:20|384.23|381.83|384.43|382.03|384.43|382.03|384.23|381.83|0
1644450930000|2022-02-09 23:55:30|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1644450950000|2022-02-09 23:55:50|384.82|382.42|385.02|382.62|385.02|382.62|384.82|382.42|0
1644450960000|2022-02-09 23:56:00|385.22|382.82|385.02|382.62|385.22|382.82|385.02|382.62|0
1644450970000|2022-02-09 23:56:10|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1644450980000|2022-02-09 23:56:20|385.31|382.91|385.41|383.01|385.41|383.01|385.31|382.91|0
1644450990000|2022-02-09 23:56:30|385.51|383.11|385.61|383.21|385.61|383.21|385.41|383.01|0
1644451000000|2022-02-09 23:56:40|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1644451020000|2022-02-09 23:57:00|385.61|383.21|385.8|383.4|385.8|383.4|385.61|383.21|0
1644451030000|2022-02-09 23:57:10|385.9|383.5|385.9|383.5|386|383.6|385.8|383.4|0
1644451040000|2022-02-09 23:57:20|385.8|383.4|385.61|383.21|385.8|383.4|385.61|383.21|0
1644451050000|2022-02-09 23:57:30|385.8|383.4|385.8|383.4|385.8|383.4|385.61|383.21|0
1644451070000|2022-02-09 23:57:50|385.7|383.3|385.8|383.4|385.8|383.4|385.7|383.3|0
1644451080000|2022-02-09 23:58:00|385.61|383.21|385.8|383.4|385.8|383.4|385.61|383.21|0
1644451090000|2022-02-09 23:58:10|385.7|383.3|385.61|383.21|385.7|383.3|385.61|383.21|0
1644451100000|2022-02-09 23:58:20|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1644451110000|2022-02-09 23:58:30|385.5|383.1|385.41|383.01|385.5|383.1|385.41|383.01|0
1644451120000|2022-02-09 23:58:40|385.5|383.1|385.41|383.01|385.5|383.1|385.41|383.01|0
1644451130000|2022-02-09 23:58:50|385.61|383.21|385.8|383.4|385.8|383.4|385.61|383.21|0
1644451140000|2022-02-09 23:59:00|386|383.6|386|383.6|386|383.6|386|383.6|0
1644451160000|2022-02-09 23:59:20|385.8|383.4|385.9|383.5|386|383.6|385.8|383.4|0
1644451170000|2022-02-09 23:59:30|386|383.6|386|383.6|386.2|383.8|386|383.6|0
1644451180000|2022-02-09 23:59:40|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1644451190000|2022-02-09 23:59:50|386.09|383.69|386|383.6|386.09|383.69|386|383.6|0
1644451200000|2022-02-10 00:00:00|385.21|382.81|385.02|382.62|385.21|382.81|385.02|382.62|0
1644451210000|2022-02-10 00:00:10|384.82|382.42|385.31|382.91|385.31|382.91|384.82|382.42|0
1644451220000|2022-02-10 00:00:20|385.41|383.01|385.61|383.21|385.61|383.21|385.41|383.01|0
1644451230000|2022-02-10 00:00:30|385.11|382.71|385.41|383.01|385.41|383.01|385.11|382.71|0
1644451240000|2022-02-10 00:00:40|385.5|383.1|385.61|383.21|385.61|383.21|385.41|383.01|0
1644451250000|2022-02-10 00:00:50|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1644451260000|2022-02-10 00:01:00|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1644451270000|2022-02-10 00:01:10|384.82|382.42|384.72|382.32|384.82|382.42|384.62|382.22|0
1644451280000|2022-02-10 00:01:20|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1644451290000|2022-02-10 00:01:30|385.21|382.81|385.41|383.01|385.5|383.1|385.21|382.81|0
1644451300000|2022-02-10 00:01:40|385.5|383.1|385.41|383.01|385.5|383.1|385.41|383.01|0
1644451310000|2022-02-10 00:01:50|385.31|382.91|385.41|383.01|385.41|383.01|385.31|382.91|0
1644451320000|2022-02-10 00:02:00|385.5|383.1|385.41|383.01|385.5|383.1|385.41|383.01|0
1644451330000|2022-02-10 00:02:10|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1644451340000|2022-02-10 00:02:20|385.5|383.1|385.8|383.4|385.8|383.4|385.5|383.1|0
1644451350000|2022-02-10 00:02:30|386|383.6|386.19|383.79|386.39|383.99|386|383.6|0
1644451360000|2022-02-10 00:02:40|386.39|383.99|386.39|383.99|386.39|383.99|386.29|383.89|0
1644451370000|2022-02-10 00:02:50|386.29|383.89|386.49|384.09|386.49|384.09|386.29|383.89|0
1644451380000|2022-02-10 00:03:00|386.39|383.99|386.39|383.99|386.39|383.99|386.19|383.79|0
1644451410000|2022-02-10 00:03:30|386.19|383.79|386.19|383.79|386.39|383.99|386.19|383.79|0
1644451420000|2022-02-10 00:03:40|386.09|383.69|386|383.6|386.09|383.69|386|383.6|0
1644451430000|2022-02-10 00:03:50|385.89|383.49|386|383.6|386.19|383.79|385.89|383.49|0
1644451450000|2022-02-10 00:04:10|385.8|383.4|385.8|383.4|385.89|383.49|385.8|383.4|0
1644451460000|2022-02-10 00:04:20|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1644451470000|2022-02-10 00:04:30|385.8|383.4|386|383.6|386|383.6|385.8|383.4|0
1644451490000|2022-02-10 00:04:50|385.8|383.4|386|383.6|386|383.6|385.8|383.4|0
1644451500000|2022-02-10 00:05:00|385.89|383.49|385.3|382.9|385.89|383.49|385.3|382.9|0
1644451510000|2022-02-10 00:05:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1644451520000|2022-02-10 00:05:20|385.6|383.2|385.7|383.3|385.7|383.3|385.6|383.2|0
1644451530000|2022-02-10 00:05:30|385.6|383.2|385.7|383.3|385.7|383.3|385.41|383.01|0
1644451540000|2022-02-10 00:05:40|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1644451550000|2022-02-10 00:05:50|385.89|383.49|386.19|383.79|386.19|383.79|385.89|383.49|0
1644451570000|2022-02-10 00:06:10|386|383.6|386.29|383.89|386.29|383.89|386|383.6|0
1644451580000|2022-02-10 00:06:20|386.39|383.99|386.59|384.19|386.59|384.19|386.39|383.99|0
1644451590000|2022-02-10 00:06:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1644451600000|2022-02-10 00:06:40|386.78|384.38|386.39|383.99|386.78|384.38|386.39|383.99|0
1644451610000|2022-02-10 00:06:50|386.59|384.19|386.39|383.99|386.59|384.19|386.39|383.99|0
1644451620000|2022-02-10 00:07:00|386.29|383.89|386.48|384.08|386.48|384.08|386.29|383.89|0
1644451630000|2022-02-10 00:07:10|386.59|384.19|385.99|383.59|386.59|384.19|385.8|383.4|0
1644451640000|2022-02-10 00:07:20|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1644451650000|2022-02-10 00:07:30|385.89|383.49|385.99|383.59|386.09|383.69|385.89|383.49|0
1644451660000|2022-02-10 00:07:40|385.8|383.4|385.6|383.2|385.8|383.4|385.6|383.2|0
1644451670000|2022-02-10 00:07:50|385.21|382.81|385.21|382.81|385.21|382.81|385.01|382.61|0
1644451680000|2022-02-10 00:08:00|385.3|382.9|385.21|382.81|385.3|382.9|385.21|382.81|0
1644451690000|2022-02-10 00:08:10|385.1|382.7|385.01|382.61|385.21|382.81|385.01|382.61|0
1644451700000|2022-02-10 00:08:20|384.91|382.51|384.62|382.22|384.91|382.51|384.62|382.22|0
1644451710000|2022-02-10 00:08:30|384.71|382.31|384.81|382.41|384.81|382.41|384.62|382.22|0
1644451720000|2022-02-10 00:08:40|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1644451730000|2022-02-10 00:08:50|384.51|382.11|384.42|382.02|384.51|382.11|384.42|382.02|0
1644451740000|2022-02-10 00:09:00|384.03|381.63|384.12|381.72|384.12|381.72|384.03|381.63|0
1644451750000|2022-02-10 00:09:10|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1644451760000|2022-02-10 00:09:20|384.12|381.72|384.32|381.92|384.32|381.92|384.03|381.63|0
1644451770000|2022-02-10 00:09:30|384.62|382.22|384.62|382.22|384.62|382.22|384.51|382.11|0
1644451790000|2022-02-10 00:09:50|384.42|382.02|384.62|382.22|384.71|382.31|384.42|382.02|0
1644451800000|2022-02-10 00:10:00|385.01|382.61|384.91|382.51|385.01|382.61|384.91|382.51|0
1644451810000|2022-02-10 00:10:10|384.71|382.31|384.71|382.31|384.71|382.31|384.62|382.22|0
1644451820000|2022-02-10 00:10:20|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1644451830000|2022-02-10 00:10:30|384.62|382.22|384.81|382.41|384.81|382.41|384.62|382.22|0
1644451840000|2022-02-10 00:10:40|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1644451850000|2022-02-10 00:10:50|385.01|382.61|384.81|382.41|385.01|382.61|384.81|382.41|0
1644451860000|2022-02-10 00:11:00|384.62|382.22|384.61|382.21|384.62|382.22|384.61|382.21|0
1644451880000|2022-02-10 00:11:20|384.81|382.41|385.2|382.8|385.2|382.8|384.81|382.41|0
1644451890000|2022-02-10 00:11:30|385.01|382.61|385.01|382.61|385.01|382.61|384.81|382.41|0
1644451900000|2022-02-10 00:11:40|384.81|382.41|384.61|382.21|384.81|382.41|384.61|382.21|0
1644451920000|2022-02-10 00:12:00|384.71|382.31|385.01|382.61|385.01|382.61|384.71|382.31|0
1644451930000|2022-02-10 00:12:10|384.71|382.31|384.42|382.02|384.71|382.31|384.42|382.02|0
1644451940000|2022-02-10 00:12:20|384.61|382.21|384.02|381.62|384.61|382.21|384.02|381.62|0
1644451950000|2022-02-10 00:12:30|384.22|381.82|384.12|381.72|384.22|381.82|384.02|381.62|0
1644451960000|2022-02-10 00:12:40|384.22|381.82|384.02|381.62|384.22|381.82|384.02|381.62|0
1644451970000|2022-02-10 00:12:50|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1644451980000|2022-02-10 00:13:00|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1644451990000|2022-02-10 00:13:10|383.63|381.23|383.63|381.23|383.83|381.43|383.63|381.23|0
1644452000000|2022-02-10 00:13:20|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1644452010000|2022-02-10 00:13:30|383.53|381.13|383.43|381.03|383.53|381.13|383.24|380.84|0
1644452020000|2022-02-10 00:13:40|383.63|381.23|383.63|381.23|383.63|381.23|383.43|381.03|0
1644452030000|2022-02-10 00:13:50|383.53|381.13|383.43|381.03|383.63|381.23|383.43|381.03|0
1644452040000|2022-02-10 00:14:00|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1644452060000|2022-02-10 00:14:20|383.43|381.03|383.43|381.03|383.63|381.23|383.43|381.03|0
1644452070000|2022-02-10 00:14:30|383.33|380.93|383.43|381.03|383.43|381.03|383.33|380.93|0
1644452080000|2022-02-10 00:14:40|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1644452090000|2022-02-10 00:14:50|383.33|380.93|383.43|381.03|383.43|381.03|383.24|380.84|0
1644452110000|2022-02-10 00:15:10|383.24|380.84|383.24|380.84|383.24|380.84|383.04|380.64|0
1644452140000|2022-02-10 00:15:40|383.33|380.93|383.24|380.84|383.33|380.93|383.24|380.84|0
1644452150000|2022-02-10 00:15:50|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1644452160000|2022-02-10 00:16:00|383.43|381.03|383.63|381.23|383.63|381.23|383.43|381.03|0
1644452170000|2022-02-10 00:16:10|383.43|381.03|383.63|381.23|383.63|381.23|383.43|381.03|0
1644452180000|2022-02-10 00:16:20|383.53|381.13|383.63|381.23|383.63|381.23|383.43|381.03|0
1644452190000|2022-02-10 00:16:30|383.43|381.03|383.63|381.23|383.63|381.23|383.43|381.03|0
1644452200000|2022-02-10 00:16:40|383.43|381.03|383.24|380.84|383.63|381.23|383.24|380.84|0
1644452210000|2022-02-10 00:16:50|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1644452220000|2022-02-10 00:17:00|383.24|380.84|383.43|381.03|383.43|381.03|383.24|380.84|0
1644452230000|2022-02-10 00:17:10|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1644452240000|2022-02-10 00:17:20|383.24|380.84|383.24|380.84|383.33|380.93|383.24|380.84|0
1644452260000|2022-02-10 00:17:40|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1644452270000|2022-02-10 00:17:50|383.24|380.84|383.24|380.84|383.24|380.84|383.13|380.73|0
1644452280000|2022-02-10 00:18:00|383.04|380.64|383.04|380.64|383.13|380.73|383.04|380.64|0
1644452290000|2022-02-10 00:18:10|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1644452300000|2022-02-10 00:18:20|383.04|380.64|382.84|380.44|383.04|380.64|382.84|380.44|0
1644452310000|2022-02-10 00:18:30|382.45|380.05|382.74|380.34|382.74|380.34|382.45|380.05|0
1644452320000|2022-02-10 00:18:40|382.65|380.25|382.65|380.25|382.65|380.25|382.45|380.05|0
1644452370000|2022-02-10 00:19:30|382.45|380.05|382.65|380.25|382.65|380.25|382.45|380.05|0
1644452380000|2022-02-10 00:19:40|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1644452390000|2022-02-10 00:19:50|382.54|380.14|382.25|379.85|382.54|380.14|382.25|379.85|0
1644452400000|2022-02-10 00:20:00|382.35|379.95|382.25|379.85|382.35|379.95|382.25|379.85|0
1644452410000|2022-02-10 00:20:10|382.45|380.05|382.65|380.25|382.65|380.25|382.45|380.05|0
1644452420000|2022-02-10 00:20:20|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1644452430000|2022-02-10 00:20:30|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1644452440000|2022-02-10 00:20:40|382.94|380.54|382.94|380.54|382.94|380.54|382.94|380.54|0
1644452450000|2022-02-10 00:20:50|382.84|380.44|383.04|380.64|383.04|380.64|382.84|380.44|0
1644452460000|2022-02-10 00:21:00|382.84|380.44|382.45|380.05|382.84|380.44|382.25|379.85|0
1644452470000|2022-02-10 00:21:10|382.35|379.95|382.45|380.05|382.64|380.24|382.35|379.95|0
1644452480000|2022-02-10 00:21:20|382.54|380.14|382.64|380.24|382.64|380.24|382.45|380.05|0
1644452500000|2022-02-10 00:21:40|382.84|380.44|383.04|380.64|383.04|380.64|382.84|380.44|0
1644452510000|2022-02-10 00:21:50|382.93|380.53|383.04|380.64|383.04|380.64|382.93|380.53|0
1644452530000|2022-02-10 00:22:10|383.23|380.83|383.04|380.64|383.23|380.83|383.04|380.64|0
1644452550000|2022-02-10 00:22:30|383.23|380.83|383.04|380.64|383.23|380.83|383.04|380.64|0
1644452560000|2022-02-10 00:22:40|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1644452570000|2022-02-10 00:22:50|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1644452580000|2022-02-10 00:23:00|383.13|380.73|383.23|380.83|383.23|380.83|383.13|380.73|0
1644452630000|2022-02-10 00:23:50|383.03|380.63|383.23|380.83|383.23|380.83|383.03|380.63|0
1644452640000|2022-02-10 00:24:00|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1644452650000|2022-02-10 00:24:10|383.52|381.12|383.62|381.22|383.62|381.22|383.52|381.12|0
1644452660000|2022-02-10 00:24:20|383.82|381.42|384.02|381.62|384.02|381.62|383.82|381.42|0
1644452670000|2022-02-10 00:24:30|383.82|381.42|383.62|381.22|383.82|381.42|383.62|381.22|0
1644452680000|2022-02-10 00:24:40|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1644452690000|2022-02-10 00:24:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1644452700000|2022-02-10 00:25:00|384.02|381.62|384.02|381.62|384.21|381.81|384.02|381.62|0
1644452710000|2022-02-10 00:25:10|383.82|381.42|383.91|381.51|384.02|381.62|383.82|381.42|0
1644452720000|2022-02-10 00:25:20|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1644452730000|2022-02-10 00:25:30|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1644452740000|2022-02-10 00:25:40|383.91|381.51|383.91|381.51|383.91|381.51|383.82|381.42|0
1644452750000|2022-02-10 00:25:50|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644452760000|2022-02-10 00:26:00|384.11|381.71|384.21|381.81|384.21|381.81|384.11|381.71|0
1644452770000|2022-02-10 00:26:10|384.01|381.61|384.21|381.81|384.21|381.81|384.01|381.61|0
1644452780000|2022-02-10 00:26:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644452790000|2022-02-10 00:26:30|384.11|381.71|384.21|381.81|384.21|381.81|384.11|381.71|0
1644452800000|2022-02-10 00:26:40|384.01|381.61|384.11|381.71|384.11|381.71|384.01|381.61|0
1644452810000|2022-02-10 00:26:50|384.01|381.61|383.82|381.42|384.01|381.61|383.82|381.42|0
1644452820000|2022-02-10 00:27:00|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644452840000|2022-02-10 00:27:20|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1644452850000|2022-02-10 00:27:30|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1644452860000|2022-02-10 00:27:40|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1644452880000|2022-02-10 00:28:00|383.91|381.51|384.01|381.61|384.01|381.61|383.91|381.51|0
1644452890000|2022-02-10 00:28:10|384.11|381.71|384.01|381.61|384.11|381.71|384.01|381.61|0
1644452900000|2022-02-10 00:28:20|383.91|381.51|384.01|381.61|384.01|381.61|383.91|381.51|0
1644452910000|2022-02-10 00:28:30|383.91|381.51|383.82|381.42|383.91|381.51|383.82|381.42|0
1644452920000|2022-02-10 00:28:40|384.01|381.61|383.82|381.42|384.01|381.61|383.82|381.42|0
1644452960000|2022-02-10 00:29:20|383.91|381.51|384.01|381.61|384.01|381.61|383.91|381.51|0
1644452980000|2022-02-10 00:29:40|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1644453020000|2022-02-10 00:30:20|384.3|381.9|384.21|381.81|384.3|381.9|384.21|381.81|0
1644453030000|2022-02-10 00:30:30|384.3|381.9|384.4|382|384.4|382|384.3|381.9|0
1644453040000|2022-02-10 00:30:40|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1644453060000|2022-02-10 00:31:00|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1644453090000|2022-02-10 00:31:30|384.99|382.59|384.8|382.4|384.99|382.59|384.8|382.4|0
1644453100000|2022-02-10 00:31:40|384.69|382.29|384.6|382.2|384.69|382.29|384.6|382.2|0
1644453110000|2022-02-10 00:31:50|384.8|382.4|384.8|382.4|384.8|382.4|384.6|382.2|0
1644453120000|2022-02-10 00:32:00|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1644453130000|2022-02-10 00:32:10|384.4|382|384.21|381.81|384.4|382|384.21|381.81|0
1644453140000|2022-02-10 00:32:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644453150000|2022-02-10 00:32:30|383.81|381.41|384.21|381.81|384.21|381.81|383.81|381.41|0
1644453170000|2022-02-10 00:32:50|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644453190000|2022-02-10 00:33:10|383.81|381.41|384.01|381.61|384.01|381.61|383.81|381.41|0
1644453200000|2022-02-10 00:33:20|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1644453210000|2022-02-10 00:33:30|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644453220000|2022-02-10 00:33:40|383.91|381.51|383.81|381.41|384.01|381.61|383.81|381.41|0
1644453230000|2022-02-10 00:33:50|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1644453240000|2022-02-10 00:34:00|383.71|381.31|383.81|381.41|383.81|381.41|383.71|381.31|0
1644453250000|2022-02-10 00:34:10|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1644453260000|2022-02-10 00:34:20|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1644453270000|2022-02-10 00:34:30|383.51|381.11|383.62|381.22|383.62|381.22|383.51|381.11|0
1644453280000|2022-02-10 00:34:40|383.81|381.41|383.62|381.22|383.81|381.41|383.62|381.22|0
1644453300000|2022-02-10 00:35:00|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1644453310000|2022-02-10 00:35:10|383.51|381.11|383.22|380.82|383.51|381.11|383.22|380.82|0
1644453330000|2022-02-10 00:35:30|383.42|381.02|383.62|381.22|383.62|381.22|383.42|381.02|0
1644453340000|2022-02-10 00:35:40|383.61|381.21|383.51|381.11|383.61|381.21|383.51|381.11|0
1644453350000|2022-02-10 00:35:50|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1644453360000|2022-02-10 00:36:00|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1644453370000|2022-02-10 00:36:10|383.51|381.11|383.61|381.21|383.61|381.21|383.51|381.11|0
1644453380000|2022-02-10 00:36:20|383.81|381.41|384.01|381.61|384.01|381.61|383.81|381.41|0
1644453390000|2022-02-10 00:36:30|384.4|382|384.4|382|384.4|382|384.4|382|0
1644453400000|2022-02-10 00:36:40|384.2|381.8|383.81|381.41|384.2|381.8|383.81|381.41|0
1644453410000|2022-02-10 00:36:50|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1644453430000|2022-02-10 00:37:10|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1644453440000|2022-02-10 00:37:20|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1644453450000|2022-02-10 00:37:30|383.81|381.41|384.01|381.61|384.01|381.61|383.81|381.41|0
1644453460000|2022-02-10 00:37:40|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1644453470000|2022-02-10 00:37:50|383.9|381.5|384.01|381.61|384.01|381.61|383.9|381.5|0
1644453480000|2022-02-10 00:38:00|383.9|381.5|383.9|381.5|383.9|381.5|383.81|381.41|0
1644453490000|2022-02-10 00:38:10|383.81|381.41|383.9|381.5|384.01|381.61|383.81|381.41|0
1644453500000|2022-02-10 00:38:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644453510000|2022-02-10 00:38:30|384.2|381.8|384.6|382.2|384.6|382.2|384.2|381.8|0
1644453520000|2022-02-10 00:38:40|384.4|382|384.4|382|384.4|382|384.3|381.9|0
1644453530000|2022-02-10 00:38:50|384.3|381.9|384.2|381.8|384.3|381.9|384.2|381.8|0
1644453540000|2022-02-10 00:39:00|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1644453570000|2022-02-10 00:39:30|384.2|381.8|383.81|381.41|384.2|381.8|383.81|381.41|0
1644453580000|2022-02-10 00:39:40|383.51|381.11|383.61|381.21|383.61|381.21|383.51|381.11|0
1644453590000|2022-02-10 00:39:50|383.71|381.31|383.42|381.02|383.71|381.31|383.42|381.02|0
1644453610000|2022-02-10 00:40:10|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1644453620000|2022-02-10 00:40:20|383.42|381.02|383.22|380.82|383.42|381.02|383.22|380.82|0
1644453630000|2022-02-10 00:40:30|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1644453650000|2022-02-10 00:40:50|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1644453660000|2022-02-10 00:41:00|383.22|380.82|383.22|380.82|383.31|380.91|383.22|380.82|0
1644453670000|2022-02-10 00:41:10|383.31|380.91|383.41|381.01|383.41|381.01|383.31|380.91|0
1644453690000|2022-02-10 00:41:30|383.61|381.21|383.41|381.01|383.61|381.21|383.41|381.01|0
1644453710000|2022-02-10 00:41:50|383.51|381.11|383.61|381.21|383.61|381.21|383.41|381.01|0
1644453720000|2022-02-10 00:42:00|383.41|381.01|383.61|381.21|383.61|381.21|383.41|381.01|0
1644453730000|2022-02-10 00:42:10|383.51|381.11|383.61|381.21|383.61|381.21|383.51|381.11|0
1644453760000|2022-02-10 00:42:40|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1644453780000|2022-02-10 00:43:00|384|381.6|384|381.6|384|381.6|383.9|381.5|0
1644453800000|2022-02-10 00:43:20|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1644453810000|2022-02-10 00:43:30|384|381.6|383.81|381.41|384|381.6|383.81|381.41|0
1644453820000|2022-02-10 00:43:40|383.61|381.21|383.61|381.21|383.7|381.3|383.61|381.21|0
1644453830000|2022-02-10 00:43:50|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1644453840000|2022-02-10 00:44:00|383.22|380.82|383.02|380.62|383.22|380.82|383.02|380.62|0
1644453860000|2022-02-10 00:44:20|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1644453870000|2022-02-10 00:44:30|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1644453880000|2022-02-10 00:44:40|383.22|380.82|383.41|381.01|383.41|381.01|383.22|380.82|0
1644453890000|2022-02-10 00:44:50|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1644453900000|2022-02-10 00:45:00|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1644453920000|2022-02-10 00:45:20|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1644453930000|2022-02-10 00:45:30|382.92|380.52|382.82|380.42|383.02|380.62|382.82|380.42|0
1644453940000|2022-02-10 00:45:40|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1644453960000|2022-02-10 00:46:00|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1644453990000|2022-02-10 00:46:30|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1644454000000|2022-02-10 00:46:40|383.21|380.81|383.31|380.91|383.31|380.91|383.21|380.81|0
1644454010000|2022-02-10 00:46:50|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1644454020000|2022-02-10 00:47:00|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1644454030000|2022-02-10 00:47:10|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1644454040000|2022-02-10 00:47:20|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1644454050000|2022-02-10 00:47:30|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1644454060000|2022-02-10 00:47:40|382.63|380.23|382.63|380.23|382.63|380.23|382.43|380.03|0
1644454070000|2022-02-10 00:47:50|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1644454090000|2022-02-10 00:48:10|382.62|380.22|382.43|380.03|382.62|380.22|382.43|380.03|0
1644454100000|2022-02-10 00:48:20|382.52|380.12|382.43|380.03|382.62|380.22|382.43|380.03|0
1644454110000|2022-02-10 00:48:30|382.52|380.12|382.52|380.12|382.62|380.22|382.52|380.12|0
1644454120000|2022-02-10 00:48:40|382.43|380.03|382.23|379.83|382.43|380.03|382.23|379.83|0
1644454130000|2022-02-10 00:48:50|381.84|379.44|382.04|379.64|382.04|379.64|381.84|379.44|0
1644454140000|2022-02-10 00:49:00|381.84|379.44|381.64|379.24|381.84|379.44|381.64|379.24|0
1644454150000|2022-02-10 00:49:10|381.45|379.05|381.74|379.34|381.84|379.44|381.45|379.05|0
1644454160000|2022-02-10 00:49:20|381.64|379.24|381.84|379.44|381.84|379.44|381.64|379.24|0
1644454170000|2022-02-10 00:49:30|381.93|379.53|381.64|379.24|381.93|379.53|381.64|379.24|0
1644454180000|2022-02-10 00:49:40|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1644454190000|2022-02-10 00:49:50|381.84|379.44|382.04|379.64|382.04|379.64|381.84|379.44|0
1644454200000|2022-02-10 00:50:00|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1644454210000|2022-02-10 00:50:10|382.04|379.64|382.04|379.64|382.04|379.64|381.84|379.44|0
1644454220000|2022-02-10 00:50:20|381.93|379.53|381.93|379.53|382.04|379.64|381.93|379.53|0
1644454230000|2022-02-10 00:50:30|381.64|379.24|381.45|379.05|381.64|379.24|381.45|379.05|0
1644454240000|2022-02-10 00:50:40|381.64|379.24|381.64|379.24|381.64|379.24|381.64|379.24|0
1644454250000|2022-02-10 00:50:50|381.84|379.44|381.84|379.44|381.84|379.44|381.74|379.34|0
1644454260000|2022-02-10 00:51:00|381.74|379.34|381.64|379.24|381.74|379.34|381.64|379.24|0
1644454270000|2022-02-10 00:51:10|381.74|379.34|381.64|379.24|381.74|379.34|381.64|379.24|0
1644454280000|2022-02-10 00:51:20|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1644454290000|2022-02-10 00:51:30|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1644454310000|2022-02-10 00:51:50|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1644454330000|2022-02-10 00:52:10|381.64|379.24|381.64|379.24|381.64|379.24|381.45|379.05|0
1644454350000|2022-02-10 00:52:30|381.45|379.05|381.05|378.65|381.45|379.05|381.05|378.65|0
1644454370000|2022-02-10 00:52:50|380.86|378.46|381.05|378.65|381.05|378.65|380.86|378.46|0
1644454380000|2022-02-10 00:53:00|380.86|378.46|381.05|378.65|381.05|378.65|380.86|378.46|0
1644454390000|2022-02-10 00:53:10|380.95|378.55|380.76|378.36|381.05|378.65|380.76|378.36|0
1644454400000|2022-02-10 00:53:20|380.66|378.26|380.66|378.26|380.86|378.46|380.66|378.26|0
1644454410000|2022-02-10 00:53:30|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1644454420000|2022-02-10 00:53:40|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1644454430000|2022-02-10 00:53:50|380.66|378.26|380.86|378.46|380.86|378.46|380.66|378.26|0
1644454440000|2022-02-10 00:54:00|380.76|378.36|380.86|378.46|380.86|378.46|380.76|378.36|0
1644454450000|2022-02-10 00:54:10|381.05|378.65|381.05|378.65|381.05|378.65|380.86|378.46|0
1644454460000|2022-02-10 00:54:20|380.95|378.55|381.15|378.75|381.15|378.75|380.95|378.55|0
1644454470000|2022-02-10 00:54:30|380.86|378.46|380.66|378.26|380.86|378.46|380.66|378.26|0
1644454480000|2022-02-10 00:54:40|380.75|378.35|380.66|378.26|380.75|378.35|380.66|378.26|0
1644454500000|2022-02-10 00:55:00|380.56|378.16|380.86|378.46|380.86|378.46|380.46|378.06|0
1644454510000|2022-02-10 00:55:10|381.05|378.65|380.86|378.46|381.05|378.65|380.86|378.46|0
1644454520000|2022-02-10 00:55:20|381.05|378.65|380.95|378.55|381.05|378.65|380.95|378.55|0
1644454530000|2022-02-10 00:55:30|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1644454550000|2022-02-10 00:55:50|381.25|378.85|381.44|379.04|381.44|379.04|381.25|378.85|0
1644454570000|2022-02-10 00:56:10|381.34|378.94|381.25|378.85|381.34|378.94|381.25|378.85|0
1644454580000|2022-02-10 00:56:20|381.15|378.75|381.25|378.85|381.25|378.85|381.15|378.75|0
1644454590000|2022-02-10 00:56:30|381.34|378.94|381.44|379.04|381.44|379.04|381.34|378.94|0
1644454600000|2022-02-10 00:56:40|381.25|378.85|381.64|379.24|381.64|379.24|381.25|378.85|0
1644454610000|2022-02-10 00:56:50|381.54|379.14|381.44|379.04|381.64|379.24|381.44|379.04|0
1644454640000|2022-02-10 00:57:20|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1644454650000|2022-02-10 00:57:30|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1644454660000|2022-02-10 00:57:40|381.25|378.85|381.05|378.65|381.25|378.85|381.05|378.65|0
1644454670000|2022-02-10 00:57:50|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1644454690000|2022-02-10 00:58:10|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1644454710000|2022-02-10 00:58:30|380.46|378.06|380.27|377.87|380.46|378.06|380.27|377.87|0
1644454720000|2022-02-10 00:58:40|380.46|378.06|380.66|378.26|380.66|378.26|380.46|378.06|0
1644454740000|2022-02-10 00:59:00|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1644454750000|2022-02-10 00:59:10|380.46|378.06|380.66|378.26|380.66|378.26|380.46|378.06|0
1644454760000|2022-02-10 00:59:20|380.46|378.06|380.46|378.06|380.66|378.26|380.46|378.06|0
1644454770000|2022-02-10 00:59:30|380.56|378.16|380.66|378.26|380.66|378.26|380.46|378.06|0
1644454780000|2022-02-10 00:59:40|380.56|378.16|380.46|378.06|380.56|378.16|380.46|378.06|0
1644454790000|2022-02-10 00:59:50|380.27|377.87|380.27|377.87|380.27|377.87|380.27|377.87|0
1644454800000|2022-02-10 01:00:00|380.66|378.26|380.36|377.96|380.66|378.26|380.36|377.96|0
1644454810000|2022-02-10 01:00:10|380.27|377.87|380.16|377.76|380.27|377.87|380.07|377.67|0
1644454820000|2022-02-10 01:00:20|380.27|377.87|379.87|377.47|380.27|377.87|379.87|377.47|0
1644454830000|2022-02-10 01:00:30|379.77|377.37|379.48|377.08|379.77|377.37|379.48|377.08|0
1644454840000|2022-02-10 01:00:40|379.29|376.89|379.58|377.18|379.58|377.18|379.29|376.89|0
1644454850000|2022-02-10 01:00:50|379.48|377.08|379.87|377.47|379.87|377.47|379.48|377.08|0
1644454860000|2022-02-10 01:01:00|379.68|377.28|379.48|377.08|379.68|377.28|379.48|377.08|0
1644454870000|2022-02-10 01:01:10|379.29|376.89|379.48|377.08|379.48|377.08|379.29|376.89|0
1644454880000|2022-02-10 01:01:20|379.58|377.18|379.68|377.28|379.68|377.28|379.58|377.18|0
1644454890000|2022-02-10 01:01:30|379.77|377.37|379.97|377.57|379.97|377.57|379.77|377.37|0
1644454900000|2022-02-10 01:01:40|380.07|377.67|380.07|377.67|380.07|377.67|380.07|377.67|0
1644454920000|2022-02-10 01:02:00|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1644454930000|2022-02-10 01:02:10|379.58|377.18|379.38|376.98|379.58|377.18|379.38|376.98|0
1644454940000|2022-02-10 01:02:20|379.29|376.89|379.09|376.69|379.38|376.98|379.09|376.69|0
1644454960000|2022-02-10 01:02:40|379.18|376.78|379.38|376.98|379.38|376.98|379.18|376.78|0
1644454970000|2022-02-10 01:02:50|379.48|377.08|379.29|376.89|379.48|377.08|379.29|376.89|0
1644454980000|2022-02-10 01:03:00|379.38|376.98|379.48|377.08|379.48|377.08|379.38|376.98|0
1644454990000|2022-02-10 01:03:10|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1644455000000|2022-02-10 01:03:20|379.38|376.98|379.48|377.08|379.48|377.08|379.38|376.98|0
1644455010000|2022-02-10 01:03:30|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1644455020000|2022-02-10 01:03:40|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1644455030000|2022-02-10 01:03:50|380.07|377.67|379.87|377.47|380.07|377.67|379.87|377.47|0
1644455040000|2022-02-10 01:04:00|380.07|377.67|380.07|377.67|380.07|377.67|380.07|377.67|0
1644455060000|2022-02-10 01:04:20|379.87|377.47|379.87|377.47|379.87|377.47|379.77|377.37|0
1644455070000|2022-02-10 01:04:30|379.68|377.28|379.68|377.28|379.87|377.47|379.68|377.28|0
1644455080000|2022-02-10 01:04:40|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1644455100000|2022-02-10 01:05:00|379.77|377.37|379.87|377.47|379.87|377.47|379.68|377.28|0
1644455110000|2022-02-10 01:05:10|379.68|377.28|379.67|377.27|379.68|377.28|379.48|377.08|0
1644455120000|2022-02-10 01:05:20|379.57|377.17|379.67|377.27|379.67|377.27|379.57|377.17|0
1644455130000|2022-02-10 01:05:30|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1644455140000|2022-02-10 01:05:40|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1644455150000|2022-02-10 01:05:50|379.87|377.47|379.67|377.27|379.87|377.47|379.67|377.27|0
1644455160000|2022-02-10 01:06:00|379.57|377.17|379.67|377.27|379.67|377.27|379.48|377.08|0
1644455180000|2022-02-10 01:06:20|379.87|377.47|379.77|377.37|379.87|377.47|379.77|377.37|0
1644455190000|2022-02-10 01:06:30|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1644455210000|2022-02-10 01:06:50|380.06|377.66|379.87|377.47|380.06|377.66|379.87|377.47|0
1644455220000|2022-02-10 01:07:00|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1644455230000|2022-02-10 01:07:10|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1644455240000|2022-02-10 01:07:20|379.77|377.37|380.06|377.66|380.06|377.66|379.77|377.37|0
1644455250000|2022-02-10 01:07:30|379.96|377.56|379.96|377.56|380.06|377.66|379.96|377.56|0
1644455260000|2022-02-10 01:07:40|379.87|377.47|380.06|377.66|380.06|377.66|379.87|377.47|0
1644455270000|2022-02-10 01:07:50|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1644455280000|2022-02-10 01:08:00|380.46|378.06|380.35|377.95|380.46|378.06|380.26|377.86|0
1644455290000|2022-02-10 01:08:10|380.46|378.06|380.35|377.95|380.46|378.06|380.26|377.86|0
1644455300000|2022-02-10 01:08:20|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1644455310000|2022-02-10 01:08:30|380.06|377.66|379.87|377.47|380.06|377.66|379.87|377.47|0
1644455320000|2022-02-10 01:08:40|379.77|377.37|380.06|377.66|380.06|377.66|379.77|377.37|0
1644455330000|2022-02-10 01:08:50|380.16|377.76|380.26|377.86|380.26|377.86|380.16|377.76|0
1644455350000|2022-02-10 01:09:10|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1644455360000|2022-02-10 01:09:20|379.96|377.56|379.87|377.47|379.96|377.56|379.87|377.47|0
1644455370000|2022-02-10 01:09:30|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1644455400000|2022-02-10 01:10:00|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1644455410000|2022-02-10 01:10:10|379.67|377.27|379.48|377.08|379.67|377.27|379.48|377.08|0
1644455420000|2022-02-10 01:10:20|379.77|377.37|379.87|377.47|379.87|377.47|379.77|377.37|0
1644455430000|2022-02-10 01:10:30|379.77|377.37|379.87|377.47|379.87|377.47|379.77|377.37|0
1644455440000|2022-02-10 01:10:40|379.96|377.56|379.87|377.47|379.96|377.56|379.87|377.47|0
1644455450000|2022-02-10 01:10:50|380.06|377.66|380.26|377.86|380.26|377.86|380.06|377.66|0
1644455460000|2022-02-10 01:11:00|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1644455470000|2022-02-10 01:11:10|379.96|377.56|379.67|377.27|379.96|377.56|379.67|377.27|0
1644455490000|2022-02-10 01:11:30|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1644455510000|2022-02-10 01:11:50|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1644455520000|2022-02-10 01:12:00|379.08|376.68|379.47|377.07|379.47|377.07|379.08|376.68|0
1644455530000|2022-02-10 01:12:10|379.37|376.97|379.28|376.88|379.37|376.97|379.28|376.88|0
1644455560000|2022-02-10 01:12:40|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1644455590000|2022-02-10 01:13:10|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1644455600000|2022-02-10 01:13:20|379.08|376.68|378.89|376.49|379.08|376.68|378.89|376.49|0
1644455610000|2022-02-10 01:13:30|379.28|376.88|379.08|376.68|379.28|376.88|379.08|376.68|0
1644455620000|2022-02-10 01:13:40|379.28|376.88|379.37|376.97|379.37|376.97|379.28|376.88|0
1644455630000|2022-02-10 01:13:50|379.28|376.88|379.08|376.68|379.28|376.88|379.08|376.68|0
1644455640000|2022-02-10 01:14:00|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1644455650000|2022-02-10 01:14:10|378.69|376.29|378.69|376.29|378.89|376.49|378.69|376.29|0
1644455660000|2022-02-10 01:14:20|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1644455670000|2022-02-10 01:14:30|378.78|376.38|379.08|376.68|379.08|376.68|378.69|376.29|0
1644455680000|2022-02-10 01:14:40|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1644455690000|2022-02-10 01:14:50|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1644455700000|2022-02-10 01:15:00|379.86|377.46|379.67|377.27|379.86|377.46|379.67|377.27|0
1644455710000|2022-02-10 01:15:10|379.76|377.36|379.86|377.46|379.86|377.46|379.67|377.27|0
1644455720000|2022-02-10 01:15:20|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1644455730000|2022-02-10 01:15:30|379.57|377.17|379.08|376.68|379.57|377.17|379.08|376.68|0
1644455750000|2022-02-10 01:15:50|378.89|376.49|378.1|375.7|378.89|376.49|378.1|375.7|0
1644455760000|2022-02-10 01:16:00|378.2|375.8|377.91|375.51|378.2|375.8|377.91|375.51|0
1644455770000|2022-02-10 01:16:10|378.1|375.7|378.3|375.9|378.39|375.99|378.1|375.7|0
1644455780000|2022-02-10 01:16:20|378.39|375.99|378.3|375.9|378.39|375.99|378.3|375.9|0
1644455790000|2022-02-10 01:16:30|378.1|375.7|377.91|375.51|378.1|375.7|377.91|375.51|0
1644455800000|2022-02-10 01:16:40|378.1|375.7|378.3|375.9|378.3|375.9|378.1|375.7|0
1644455810000|2022-02-10 01:16:50|378.2|375.8|378.49|376.09|378.49|376.09|378.2|375.8|0
1644455820000|2022-02-10 01:17:00|378.69|376.29|378.49|376.09|378.69|376.29|378.49|376.09|0
1644455840000|2022-02-10 01:17:20|378.59|376.19|378.49|376.09|378.59|376.19|378.49|376.09|0
1644455850000|2022-02-10 01:17:30|378.69|376.29|378.69|376.29|378.69|376.29|378.49|376.09|0
1644455860000|2022-02-10 01:17:40|378.78|376.38|378.69|376.29|378.78|376.38|378.69|376.29|0
1644455870000|2022-02-10 01:17:50|378.59|376.19|378.69|376.29|378.69|376.29|378.59|376.19|0
1644455880000|2022-02-10 01:18:00|378.49|376.09|378.49|376.09|378.69|376.29|378.49|376.09|0
1644455890000|2022-02-10 01:18:10|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1644455900000|2022-02-10 01:18:20|378.88|376.48|378.69|376.29|378.88|376.48|378.69|376.29|0
1644455910000|2022-02-10 01:18:30|378.78|376.38|378.98|376.58|378.98|376.58|378.69|376.29|0
1644455920000|2022-02-10 01:18:40|378.69|376.29|378.88|376.48|378.88|376.48|378.69|376.29|0
1644455930000|2022-02-10 01:18:50|378.69|376.29|378.78|376.38|378.78|376.38|378.69|376.29|0
1644455940000|2022-02-10 01:19:00|378.69|376.29|378.49|376.09|378.88|376.48|378.49|376.09|0
1644455950000|2022-02-10 01:19:10|378.69|376.29|378.49|376.09|378.69|376.29|378.49|376.09|0
1644455960000|2022-02-10 01:19:20|378.3|375.9|378.3|375.9|378.3|375.9|378.3|375.9|0
1644455970000|2022-02-10 01:19:30|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1644455980000|2022-02-10 01:19:40|377.91|375.51|378|375.6|378|375.6|377.91|375.51|0
1644455990000|2022-02-10 01:19:50|377.91|375.51|377.91|375.51|378.1|375.7|377.91|375.51|0
1644456000000|2022-02-10 01:20:00|378|375.6|378.3|375.9|378.3|375.9|378|375.6|0
1644456010000|2022-02-10 01:20:10|378.1|375.7|378.3|375.9|378.3|375.9|378.1|375.7|0
1644456020000|2022-02-10 01:20:20|378.1|375.7|378.1|375.7|378.3|375.9|378.1|375.7|0
1644456040000|2022-02-10 01:20:40|378.3|375.9|378.3|375.9|378.3|375.9|378.19|375.79|0
1644456050000|2022-02-10 01:20:50|378.1|375.7|378.39|375.99|378.39|375.99|378.1|375.7|0
1644456060000|2022-02-10 01:21:00|378.69|376.29|378.69|376.29|378.69|376.29|378.58|376.18|0
1644456070000|2022-02-10 01:21:10|378.49|376.09|378.49|376.09|378.49|376.09|378.49|376.09|0
1644456080000|2022-02-10 01:21:20|378.58|376.18|378.49|376.09|378.58|376.18|378.49|376.09|0
1644456090000|2022-02-10 01:21:30|378.69|376.29|378.49|376.09|378.69|376.29|378.49|376.09|0
1644456100000|2022-02-10 01:21:40|378.58|376.18|378.49|376.09|378.58|376.18|378.49|376.09|0
1644456110000|2022-02-10 01:21:50|378.69|376.29|378.78|376.38|378.78|376.38|378.49|376.09|0
1644456120000|2022-02-10 01:22:00|378.88|376.48|378.88|376.48|378.88|376.48|378.78|376.38|0
1644456130000|2022-02-10 01:22:10|378.78|376.38|378.78|376.38|378.78|376.38|378.78|376.38|0
1644456140000|2022-02-10 01:22:20|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1644456150000|2022-02-10 01:22:30|378.88|376.48|378.88|376.48|378.88|376.48|378.78|376.38|0
1644456160000|2022-02-10 01:22:40|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1644456170000|2022-02-10 01:22:50|378.88|376.48|378.88|376.48|378.88|376.48|378.88|376.48|0
1644456180000|2022-02-10 01:23:00|378.68|376.28|378.49|376.09|378.68|376.28|378.49|376.09|0
1644456190000|2022-02-10 01:23:10|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1644456200000|2022-02-10 01:23:20|378.49|376.09|378.49|376.09|378.49|376.09|378.29|375.89|0
1644456220000|2022-02-10 01:23:40|378.68|376.28|378.68|376.28|378.68|376.28|378.68|376.28|0
1644456230000|2022-02-10 01:23:50|378.88|376.48|378.88|376.48|378.88|376.48|378.78|376.38|0
1644456240000|2022-02-10 01:24:00|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1644456250000|2022-02-10 01:24:10|379.27|376.87|379.47|377.07|379.47|377.07|379.27|376.87|0
1644456260000|2022-02-10 01:24:20|379.27|376.87|379.27|376.87|379.36|376.96|379.27|376.87|0
1644456270000|2022-02-10 01:24:30|379.07|376.67|379.07|376.67|379.27|376.87|379.07|376.67|0
1644456280000|2022-02-10 01:24:40|378.97|376.57|378.88|376.48|378.97|376.57|378.88|376.48|0
1644456290000|2022-02-10 01:24:50|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1644456300000|2022-02-10 01:25:00|378.88|376.48|378.88|376.48|378.88|376.48|378.88|376.48|0
1644456310000|2022-02-10 01:25:10|378.97|376.57|378.88|376.48|378.97|376.57|378.88|376.48|0
1644456320000|2022-02-10 01:25:20|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1644456330000|2022-02-10 01:25:30|379.27|376.87|379.27|376.87|379.27|376.87|379.07|376.67|0
1644456340000|2022-02-10 01:25:40|379.07|376.67|378.97|376.57|379.07|376.67|378.97|376.57|0
1644456350000|2022-02-10 01:25:50|377.95|375.55|377.76|375.36|377.95|375.55|377.76|375.36|0
1644456360000|2022-02-10 01:26:00|377.65|375.25|377.56|375.16|377.65|375.25|377.56|375.16|0
1644456370000|2022-02-10 01:26:10|377.36|374.96|377.36|374.96|377.36|374.96|377.26|374.86|0
1644456380000|2022-02-10 01:26:20|377.46|375.06|377.56|375.16|377.56|375.16|377.36|374.96|0
1644456390000|2022-02-10 01:26:30|377.36|374.96|377.26|374.86|377.36|374.96|377.17|374.77|0
1644456400000|2022-02-10 01:26:40|377.17|374.77|376.61|374.21|377.17|374.77|376.61|374.21|0
1644456410000|2022-02-10 01:26:50|376.41|374.01|377.53|375.13|377.53|375.13|376.41|374.01|0
1644456420000|2022-02-10 01:27:00|377.63|375.23|376.68|374.28|377.63|375.23|376.68|374.28|0
1644456430000|2022-02-10 01:27:10|376.58|374.18|376.58|374.18|376.58|374.18|376.58|374.18|0
1644456440000|2022-02-10 01:27:20|376.68|374.28|376.78|374.38|376.78|374.38|376.58|374.18|0
1644456460000|2022-02-10 01:27:40|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1644456470000|2022-02-10 01:27:50|376.97|374.57|376.58|374.18|376.97|374.57|376.58|374.18|0
1644456480000|2022-02-10 01:28:00|376.67|374.27|376.78|374.38|376.78|374.38|376.67|374.27|0
1644456500000|2022-02-10 01:28:20|376.67|374.27|376.39|373.99|376.67|374.27|376.39|373.99|0
1644456510000|2022-02-10 01:28:30|376.58|374.18|376.58|374.18|376.58|374.18|376.48|374.08|0
1644456530000|2022-02-10 01:28:50|376.19|373.79|376.28|373.88|376.28|373.88|376.19|373.79|0
1644456540000|2022-02-10 01:29:00|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1644456550000|2022-02-10 01:29:10|376.19|373.79|376.38|373.98|376.38|373.98|376.19|373.79|0
1644456560000|2022-02-10 01:29:20|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1644456570000|2022-02-10 01:29:30|376.19|373.79|376.28|373.88|376.28|373.88|376.19|373.79|0
1644456580000|2022-02-10 01:29:40|376.38|373.98|376.38|373.98|376.58|374.18|376.38|373.98|0
1644456590000|2022-02-10 01:29:50|376.28|373.88|376.19|373.79|376.28|373.88|376.19|373.79|0
1644456610000|2022-02-10 01:30:10|375.6|373.2|375.41|373.01|375.6|373.2|375.41|373.01|0
1644456620000|2022-02-10 01:30:20|375.02|372.62|375.02|372.62|375.21|372.81|375.02|372.62|0
1644456630000|2022-02-10 01:30:30|374.91|372.51|374.82|372.42|375.02|372.62|374.82|372.42|0
1644456640000|2022-02-10 01:30:40|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1644456650000|2022-02-10 01:30:50|374.82|372.42|374.63|372.23|374.82|372.42|374.63|372.23|0
1644456660000|2022-02-10 01:31:00|374.82|372.42|374.63|372.23|374.82|372.42|374.63|372.23|0
1644456670000|2022-02-10 01:31:10|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1644456680000|2022-02-10 01:31:20|374.24|371.84|374.23|371.83|374.24|371.84|374.23|371.83|0
1644456690000|2022-02-10 01:31:30|374.43|372.03|374.23|371.83|374.43|372.03|374.23|371.83|0
1644456700000|2022-02-10 01:31:40|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644456710000|2022-02-10 01:31:50|374.23|371.83|373.65|371.25|374.23|371.83|373.65|371.25|0
1644456720000|2022-02-10 01:32:00|373.84|371.44|373.45|371.05|373.84|371.44|373.45|371.05|0
1644456730000|2022-02-10 01:32:10|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1644456740000|2022-02-10 01:32:20|373.06|370.66|373.26|370.86|373.26|370.86|373.06|370.66|0
1644456750000|2022-02-10 01:32:30|373.06|370.66|373.26|370.86|373.26|370.86|373.06|370.66|0
1644456760000|2022-02-10 01:32:40|373.06|370.66|373.45|371.05|373.45|371.05|373.06|370.66|0
1644456770000|2022-02-10 01:32:50|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1644456790000|2022-02-10 01:33:10|373.45|371.05|374.23|371.83|374.23|371.83|373.45|371.05|0
1644456800000|2022-02-10 01:33:20|374.04|371.64|374.33|371.93|374.33|371.93|374.04|371.64|0
1644456810000|2022-02-10 01:33:30|374.43|372.03|374.82|372.42|374.82|372.42|374.43|372.03|0
1644456820000|2022-02-10 01:33:40|374.62|372.22|374.43|372.03|374.62|372.22|374.43|372.03|0
1644456830000|2022-02-10 01:33:50|374.62|372.22|374.43|372.03|374.62|372.22|374.43|372.03|0
1644456850000|2022-02-10 01:34:10|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1644456860000|2022-02-10 01:34:20|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1644456870000|2022-02-10 01:34:30|374.62|372.22|374.43|372.03|374.62|372.22|374.43|372.03|0
1644456890000|2022-02-10 01:34:50|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1644456900000|2022-02-10 01:35:00|374.43|372.03|374.06|371.66|374.43|372.03|373.87|371.47|0
1644456910000|2022-02-10 01:35:10|373.86|371.46|374.06|371.66|374.06|371.66|373.86|371.46|0
1644456920000|2022-02-10 01:35:20|374.26|371.86|374.45|372.05|374.45|372.05|374.26|371.86|0
1644456930000|2022-02-10 01:35:30|374.26|371.86|374.26|371.86|374.26|371.86|374.15|371.75|0
1644456940000|2022-02-10 01:35:40|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1644456950000|2022-02-10 01:35:50|374.26|371.86|374.26|371.86|374.26|371.86|374.06|371.66|0
1644456960000|2022-02-10 01:36:00|374.06|371.66|374.25|371.85|374.25|371.85|373.86|371.46|0
1644456970000|2022-02-10 01:36:10|374.06|371.66|373.86|371.46|374.06|371.66|373.86|371.46|0
1644456980000|2022-02-10 01:36:20|373.67|371.27|373.86|371.46|373.86|371.46|373.67|371.27|0
1644456990000|2022-02-10 01:36:30|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1644457000000|2022-02-10 01:36:40|373.57|371.17|373.76|371.36|373.76|371.36|373.57|371.17|0
1644457010000|2022-02-10 01:36:50|373.67|371.27|373.47|371.07|373.67|371.27|373.47|371.07|0
1644457020000|2022-02-10 01:37:00|373.37|370.97|373.37|370.97|373.47|371.07|373.37|370.97|0
1644457030000|2022-02-10 01:37:10|373.47|371.07|373.47|371.07|373.47|371.07|373.37|370.97|0
1644457040000|2022-02-10 01:37:20|373.67|371.27|373.86|371.46|373.86|371.46|373.67|371.27|0
1644457050000|2022-02-10 01:37:30|373.67|371.27|373.67|371.27|373.86|371.46|373.67|371.27|0
1644457060000|2022-02-10 01:37:40|373.86|371.46|374.25|371.85|374.25|371.85|373.86|371.46|0
1644457070000|2022-02-10 01:37:50|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1644457080000|2022-02-10 01:38:00|374.25|371.85|374.15|371.75|374.25|371.85|374.06|371.66|0
1644457090000|2022-02-10 01:38:10|374.25|371.85|374.45|372.05|374.45|372.05|374.25|371.85|0
1644457110000|2022-02-10 01:38:30|374.25|371.85|374.25|371.85|374.25|371.85|374.06|371.66|0
1644457120000|2022-02-10 01:38:40|374.06|371.66|374.25|371.85|374.25|371.85|374.06|371.66|0
1644457130000|2022-02-10 01:38:50|374.45|372.05|374.35|371.95|374.45|372.05|374.35|371.95|0
1644457140000|2022-02-10 01:39:00|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1644457150000|2022-02-10 01:39:10|374.15|371.75|374.06|371.66|374.15|371.75|374.06|371.66|0
1644457160000|2022-02-10 01:39:20|374.15|371.75|373.96|371.56|374.15|371.75|373.96|371.56|0
1644457170000|2022-02-10 01:39:30|373.86|371.46|373.67|371.27|373.86|371.46|373.67|371.27|0
1644457180000|2022-02-10 01:39:40|373.86|371.46|373.96|371.56|373.96|371.56|373.76|371.36|0
1644457190000|2022-02-10 01:39:50|374.06|371.66|373.96|371.56|374.06|371.66|373.86|371.46|0
1644457200000|2022-02-10 01:40:00|374.06|371.66|374.25|371.85|374.35|371.95|374.06|371.66|0
1644457210000|2022-02-10 01:40:10|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1644457220000|2022-02-10 01:40:20|374.35|371.95|374.45|372.05|374.45|372.05|374.25|371.85|0
1644457230000|2022-02-10 01:40:30|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1644457240000|2022-02-10 01:40:40|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1644457250000|2022-02-10 01:40:50|374.25|371.85|374.45|372.05|374.45|372.05|374.25|371.85|0
1644457260000|2022-02-10 01:41:00|374.64|372.24|374.45|372.05|374.64|372.24|374.45|372.05|0
1644457270000|2022-02-10 01:41:10|374.64|372.24|374.84|372.44|374.84|372.44|374.64|372.24|0
1644457290000|2022-02-10 01:41:30|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1644457300000|2022-02-10 01:41:40|374.84|372.44|374.84|372.44|375.03|372.63|374.84|372.44|0
1644457310000|2022-02-10 01:41:50|375.03|372.63|374.93|372.53|375.03|372.63|374.93|372.53|0
1644457320000|2022-02-10 01:42:00|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1644457330000|2022-02-10 01:42:10|374.74|372.34|374.84|372.44|374.84|372.44|374.74|372.34|0
1644457340000|2022-02-10 01:42:20|374.64|372.24|374.64|372.24|374.64|372.24|374.45|372.05|0
1644457350000|2022-02-10 01:42:30|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1644457360000|2022-02-10 01:42:40|374.64|372.24|374.84|372.44|374.84|372.44|374.64|372.24|0
1644457370000|2022-02-10 01:42:50|374.64|372.24|374.64|372.24|374.64|372.24|374.64|372.24|0
1644457380000|2022-02-10 01:43:00|374.84|372.44|374.64|372.24|374.84|372.44|374.64|372.24|0
1644457390000|2022-02-10 01:43:10|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1644457400000|2022-02-10 01:43:20|374.64|372.24|374.64|372.24|374.64|372.24|374.45|372.05|0
1644457410000|2022-02-10 01:43:30|374.54|372.14|374.44|372.04|374.54|372.14|374.44|372.04|0
1644457420000|2022-02-10 01:43:40|374.34|371.94|374.44|372.04|374.44|372.04|374.34|371.94|0
1644457440000|2022-02-10 01:44:00|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1644457450000|2022-02-10 01:44:10|374.15|371.75|374.25|371.85|374.25|371.85|374.15|371.75|0
1644457460000|2022-02-10 01:44:20|374.44|372.04|374.25|371.85|374.44|372.04|374.25|371.85|0
1644457470000|2022-02-10 01:44:30|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1644457490000|2022-02-10 01:44:50|374.34|371.94|374.25|371.85|374.44|372.04|374.25|371.85|0
1644457500000|2022-02-10 01:45:00|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1644457510000|2022-02-10 01:45:10|374.54|372.14|374.44|372.04|374.54|372.14|374.44|372.04|0
1644457520000|2022-02-10 01:45:20|374.64|372.24|374.64|372.24|374.64|372.24|374.54|372.14|0
1644457530000|2022-02-10 01:45:30|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1644457550000|2022-02-10 01:45:50|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1644457560000|2022-02-10 01:46:00|374.83|372.43|375.03|372.63|375.03|372.63|374.83|372.43|0
1644457580000|2022-02-10 01:46:20|375.23|372.83|375.22|372.82|375.23|372.83|375.12|372.72|0
1644457590000|2022-02-10 01:46:30|375.03|372.63|375.22|372.82|375.22|372.82|375.03|372.63|0
1644457600000|2022-02-10 01:46:40|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1644457610000|2022-02-10 01:46:50|375.22|372.82|375.12|372.72|375.22|372.82|375.03|372.63|0
1644457620000|2022-02-10 01:47:00|375.42|373.02|375.22|372.82|375.42|373.02|375.22|372.82|0
1644457630000|2022-02-10 01:47:10|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1644457640000|2022-02-10 01:47:20|375.12|372.72|375.42|373.02|375.42|373.02|375.12|372.72|0
1644457650000|2022-02-10 01:47:30|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1644457660000|2022-02-10 01:47:40|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1644457670000|2022-02-10 01:47:50|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1644457680000|2022-02-10 01:48:00|375.03|372.63|375.22|372.82|375.22|372.82|375.03|372.63|0
1644457690000|2022-02-10 01:48:10|375.12|372.72|375.22|372.82|375.22|372.82|375.12|372.72|0
1644457700000|2022-02-10 01:48:20|375.42|373.02|375.22|372.82|375.42|373.02|375.22|372.82|0
1644457750000|2022-02-10 01:49:10|375.03|372.63|375.22|372.82|375.22|372.82|375.03|372.63|0
1644457770000|2022-02-10 01:49:30|375.42|373.02|375.22|372.82|375.42|373.02|375.22|372.82|0
1644457780000|2022-02-10 01:49:40|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1644457790000|2022-02-10 01:49:50|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1644457800000|2022-02-10 01:50:00|375.51|373.11|375.61|373.21|375.81|373.41|375.51|373.11|0
1644457810000|2022-02-10 01:50:10|375.71|373.31|375.81|373.41|375.81|373.41|375.71|373.31|0
1644457820000|2022-02-10 01:50:20|376|373.6|375.9|373.5|376|373.6|375.9|373.5|0
1644457830000|2022-02-10 01:50:30|376|373.6|376|373.6|376|373.6|376|373.6|0
1644457840000|2022-02-10 01:50:40|376.1|373.7|375.81|373.41|376.1|373.7|375.81|373.41|0
1644457860000|2022-02-10 01:51:00|375.61|373.21|375.81|373.41|375.81|373.41|375.61|373.21|0
1644457870000|2022-02-10 01:51:10|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1644457880000|2022-02-10 01:51:20|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1644457890000|2022-02-10 01:51:30|375.61|373.21|375.81|373.41|375.81|373.41|375.61|373.21|0
1644457900000|2022-02-10 01:51:40|375.71|373.31|375.61|373.21|375.81|373.41|375.61|373.21|0
1644457910000|2022-02-10 01:51:50|375.81|373.41|375.81|373.41|375.81|373.41|375.61|373.21|0
1644457920000|2022-02-10 01:52:00|375.71|373.31|375.61|373.21|375.81|373.41|375.61|373.21|0
1644457930000|2022-02-10 01:52:10|375.51|373.11|375.42|373.02|375.51|373.11|375.42|373.02|0
1644457940000|2022-02-10 01:52:20|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1644457950000|2022-02-10 01:52:30|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1644457960000|2022-02-10 01:52:40|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1644457980000|2022-02-10 01:53:00|375.12|372.72|375.42|373.02|375.42|373.02|375.12|372.72|0
1644457990000|2022-02-10 01:53:10|375.61|373.21|375.22|372.82|375.61|373.21|375.22|372.82|0
1644458000000|2022-02-10 01:53:20|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1644458010000|2022-02-10 01:53:30|375.02|372.62|374.83|372.43|375.02|372.62|374.83|372.43|0
1644458030000|2022-02-10 01:53:50|374.73|372.33|374.83|372.43|374.83|372.43|374.73|372.33|0
1644458040000|2022-02-10 01:54:00|375.02|372.62|374.83|372.43|375.02|372.62|374.83|372.43|0
1644458050000|2022-02-10 01:54:10|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1644458060000|2022-02-10 01:54:20|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1644458070000|2022-02-10 01:54:30|374.53|372.13|374.63|372.23|374.63|372.23|374.53|372.13|0
1644458080000|2022-02-10 01:54:40|374.53|372.13|374.44|372.04|374.53|372.13|374.44|372.04|0
1644458090000|2022-02-10 01:54:50|374.53|372.13|374.44|372.04|374.53|372.13|374.44|372.04|0
1644458110000|2022-02-10 01:55:10|374.33|371.93|374.44|372.04|374.44|372.04|374.33|371.93|0
1644458120000|2022-02-10 01:55:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1644458130000|2022-02-10 01:55:30|374.05|371.65|373.85|371.45|374.05|371.65|373.85|371.45|0
1644458140000|2022-02-10 01:55:40|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1644458150000|2022-02-10 01:55:50|373.85|371.45|373.94|371.54|373.94|371.54|373.85|371.45|0
1644458160000|2022-02-10 01:56:00|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1644458170000|2022-02-10 01:56:10|374.24|371.84|374.05|371.65|374.24|371.84|373.85|371.45|0
1644458180000|2022-02-10 01:56:20|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644458200000|2022-02-10 01:56:40|373.85|371.45|374.04|371.64|374.04|371.64|373.85|371.45|0
1644458210000|2022-02-10 01:56:50|373.85|371.45|373.85|371.45|374.04|371.64|373.85|371.45|0
1644458220000|2022-02-10 01:57:00|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1644458230000|2022-02-10 01:57:10|373.85|371.45|374.04|371.64|374.04|371.64|373.85|371.45|0
1644458260000|2022-02-10 01:57:40|373.85|371.45|373.75|371.35|373.85|371.45|373.75|371.35|0
1644458270000|2022-02-10 01:57:50|373.85|371.45|374.04|371.64|374.04|371.64|373.85|371.45|0
1644458280000|2022-02-10 01:58:00|373.94|371.54|373.85|371.45|373.94|371.54|373.85|371.45|0
1644458300000|2022-02-10 01:58:20|374.04|371.64|374.24|371.84|374.24|371.84|374.04|371.64|0
1644458310000|2022-02-10 01:58:30|374.43|372.03|374.43|372.03|374.43|372.03|374.24|371.84|0
1644458330000|2022-02-10 01:58:50|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1644458350000|2022-02-10 01:59:10|374.72|372.32|374.72|372.32|374.72|372.32|374.63|372.23|0
1644458360000|2022-02-10 01:59:20|374.63|372.23|374.63|372.23|374.63|372.23|374.53|372.13|0
1644458370000|2022-02-10 01:59:30|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1644458380000|2022-02-10 01:59:40|374.63|372.23|374.63|372.23|374.82|372.42|374.63|372.23|0
1644458390000|2022-02-10 01:59:50|374.82|372.42|374.82|372.42|374.82|372.42|374.72|372.32|0
1644458400000|2022-02-10 02:00:00|374.72|372.32|374.63|372.23|374.72|372.32|374.53|372.13|0
1644458410000|2022-02-10 02:00:10|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1644458420000|2022-02-10 02:00:20|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1644458430000|2022-02-10 02:00:30|374.82|372.42|374.63|372.23|374.82|372.42|374.63|372.23|0
1644458440000|2022-02-10 02:00:40|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1644458450000|2022-02-10 02:00:50|374.24|371.84|374.24|371.84|374.43|372.03|374.24|371.84|0
1644458460000|2022-02-10 02:01:00|374.43|372.03|374.04|371.64|374.43|372.03|374.04|371.64|0
1644458470000|2022-02-10 02:01:10|374.24|371.84|374.14|371.74|374.24|371.84|374.14|371.74|0
1644458480000|2022-02-10 02:01:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1644458490000|2022-02-10 02:01:30|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1644458500000|2022-02-10 02:01:40|374.53|372.13|374.43|372.03|374.53|372.13|374.43|372.03|0
1644458510000|2022-02-10 02:01:50|374.63|372.23|374.63|372.23|374.63|372.23|374.43|372.03|0
1644458520000|2022-02-10 02:02:00|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1644458530000|2022-02-10 02:02:10|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1644458540000|2022-02-10 02:02:20|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1644458560000|2022-02-10 02:02:40|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1644458570000|2022-02-10 02:02:50|374.43|372.03|374.43|372.03|374.63|372.23|374.43|372.03|0
1644458580000|2022-02-10 02:03:00|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1644458590000|2022-02-10 02:03:10|374.43|372.03|374.24|371.84|374.43|372.03|374.24|371.84|0
1644458600000|2022-02-10 02:03:20|374.04|371.64|374.24|371.84|374.24|371.84|374.04|371.64|0
1644458610000|2022-02-10 02:03:30|374.13|371.73|374.24|371.84|374.24|371.84|374.13|371.73|0
1644458620000|2022-02-10 02:03:40|374.13|371.73|374.04|371.64|374.13|371.73|374.04|371.64|0
1644458630000|2022-02-10 02:03:50|373.84|371.44|373.84|371.44|373.94|371.54|373.84|371.44|0
1644458640000|2022-02-10 02:04:00|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1644458650000|2022-02-10 02:04:10|373.65|371.25|373.65|371.25|373.74|371.34|373.65|371.25|0
1644458670000|2022-02-10 02:04:30|373.84|371.44|373.35|370.95|373.84|371.44|373.35|370.95|0
1644458680000|2022-02-10 02:04:40|373.45|371.05|373.65|371.25|373.65|371.25|373.45|371.05|0
1644458690000|2022-02-10 02:04:50|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1644458710000|2022-02-10 02:05:10|373.65|371.25|373.84|371.44|373.84|371.44|373.65|371.25|0
1644458730000|2022-02-10 02:05:30|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1644458740000|2022-02-10 02:05:40|373.74|371.34|373.65|371.25|373.74|371.34|373.65|371.25|0
1644458750000|2022-02-10 02:05:50|373.74|371.34|373.65|371.25|373.74|371.34|373.65|371.25|0
1644458770000|2022-02-10 02:06:10|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1644458790000|2022-02-10 02:06:30|373.74|371.34|373.65|371.25|373.74|371.34|373.65|371.25|0
1644458800000|2022-02-10 02:06:40|373.84|371.44|373.65|371.25|373.84|371.44|373.65|371.25|0
1644458820000|2022-02-10 02:07:00|373.45|371.05|373.55|371.15|373.65|371.25|373.45|371.05|0
1644458830000|2022-02-10 02:07:10|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1644458840000|2022-02-10 02:07:20|373.45|371.05|373.65|371.25|373.65|371.25|373.45|371.05|0
1644458870000|2022-02-10 02:07:50|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1644458880000|2022-02-10 02:08:00|374.04|371.64|373.84|371.44|374.04|371.64|373.84|371.44|0
1644458890000|2022-02-10 02:08:10|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644458910000|2022-02-10 02:08:30|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644458920000|2022-02-10 02:08:40|374.33|371.93|374.43|372.03|374.43|372.03|374.33|371.93|0
1644458940000|2022-02-10 02:09:00|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644458960000|2022-02-10 02:09:20|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644458970000|2022-02-10 02:09:30|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644458980000|2022-02-10 02:09:40|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644458990000|2022-02-10 02:09:50|373.93|371.53|373.74|371.34|373.93|371.53|373.74|371.34|0
1644459000000|2022-02-10 02:10:00|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1644459010000|2022-02-10 02:10:10|373.54|371.14|373.64|371.24|373.64|371.24|373.45|371.05|0
1644459020000|2022-02-10 02:10:20|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1644459050000|2022-02-10 02:10:50|373.64|371.24|373.64|371.24|373.64|371.24|373.54|371.14|0
1644459060000|2022-02-10 02:11:00|373.74|371.34|373.54|371.14|373.74|371.34|373.45|371.05|0
1644459070000|2022-02-10 02:11:10|373.45|371.05|373.64|371.24|373.64|371.24|373.45|371.05|0
1644459080000|2022-02-10 02:11:20|373.45|371.05|373.25|370.85|373.45|371.05|373.25|370.85|0
1644459090000|2022-02-10 02:11:30|373.35|370.95|373.45|371.05|373.45|371.05|373.25|370.85|0
1644459120000|2022-02-10 02:12:00|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1644459130000|2022-02-10 02:12:10|373.64|371.24|373.84|371.44|373.84|371.44|373.64|371.24|0
1644459140000|2022-02-10 02:12:20|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644459150000|2022-02-10 02:12:30|374.23|371.83|374.42|372.02|374.42|372.02|374.23|371.83|0
1644459160000|2022-02-10 02:12:40|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644459170000|2022-02-10 02:12:50|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644459180000|2022-02-10 02:13:00|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644459190000|2022-02-10 02:13:10|373.84|371.44|374.03|371.63|374.03|371.63|373.84|371.44|0
1644459200000|2022-02-10 02:13:20|373.93|371.53|374.03|371.63|374.03|371.63|373.93|371.53|0
1644459210000|2022-02-10 02:13:30|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644459220000|2022-02-10 02:13:40|374.03|371.63|374.23|371.83|374.23|371.83|374.03|371.63|0
1644459230000|2022-02-10 02:13:50|374.13|371.73|374.03|371.63|374.13|371.73|374.03|371.63|0
1644459240000|2022-02-10 02:14:00|374.23|371.83|374.03|371.63|374.23|371.83|374.03|371.63|0
1644459250000|2022-02-10 02:14:10|374.13|371.73|374.03|371.63|374.13|371.73|374.03|371.63|0
1644459270000|2022-02-10 02:14:30|373.84|371.44|373.84|371.44|373.84|371.44|373.64|371.24|0
1644459280000|2022-02-10 02:14:40|373.64|371.24|373.73|371.33|373.73|371.33|373.64|371.24|0
1644459290000|2022-02-10 02:14:50|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1644459300000|2022-02-10 02:15:00|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1644459310000|2022-02-10 02:15:10|373.73|371.33|373.84|371.44|373.84|371.44|373.73|371.33|0
1644459330000|2022-02-10 02:15:30|373.64|371.24|373.84|371.44|373.84|371.44|373.64|371.24|0
1644459340000|2022-02-10 02:15:40|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644459350000|2022-02-10 02:15:50|374.12|371.72|374.03|371.63|374.23|371.83|374.03|371.63|0
1644459360000|2022-02-10 02:16:00|374.23|371.83|374.23|371.83|374.23|371.83|374.03|371.63|0
1644459370000|2022-02-10 02:16:10|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1644459380000|2022-02-10 02:16:20|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644459390000|2022-02-10 02:16:30|374.12|371.72|374.03|371.63|374.12|371.72|374.03|371.63|0
1644459410000|2022-02-10 02:16:50|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1644459420000|2022-02-10 02:17:00|373.64|371.24|373.83|371.43|373.83|371.43|373.64|371.24|0
1644459430000|2022-02-10 02:17:10|373.64|371.24|373.83|371.43|373.83|371.43|373.64|371.24|0
1644459450000|2022-02-10 02:17:30|373.64|371.24|373.64|371.24|373.73|371.33|373.64|371.24|0
1644459460000|2022-02-10 02:17:40|373.73|371.33|373.64|371.24|373.73|371.33|373.64|371.24|0
1644459480000|2022-02-10 02:18:00|373.44|371.04|373.64|371.24|373.64|371.24|373.44|371.04|0
1644459490000|2022-02-10 02:18:10|373.54|371.14|373.64|371.24|373.64|371.24|373.44|371.04|0
1644459500000|2022-02-10 02:18:20|373.44|371.04|373.64|371.24|373.64|371.24|373.44|371.04|0
1644459530000|2022-02-10 02:18:50|373.44|371.04|373.64|371.24|373.64|371.24|373.44|371.04|0
1644459540000|2022-02-10 02:19:00|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1644459550000|2022-02-10 02:19:10|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644459570000|2022-02-10 02:19:30|373.83|371.43|373.83|371.43|373.83|371.43|373.73|371.33|0
1644459580000|2022-02-10 02:19:40|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1644459620000|2022-02-10 02:20:20|373.44|371.04|373.44|371.04|373.64|371.24|373.44|371.04|0
1644459630000|2022-02-10 02:20:30|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1644459670000|2022-02-10 02:21:10|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1644459680000|2022-02-10 02:21:20|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1644459700000|2022-02-10 02:21:40|373.53|371.13|373.64|371.24|373.64|371.24|373.53|371.13|0
1644459710000|2022-02-10 02:21:50|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1644459720000|2022-02-10 02:22:00|373.34|370.94|373.44|371.04|373.44|371.04|373.34|370.94|0
1644459740000|2022-02-10 02:22:20|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1644459750000|2022-02-10 02:22:30|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1644459790000|2022-02-10 02:23:10|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1644459800000|2022-02-10 02:23:20|373.63|371.23|373.44|371.04|373.63|371.23|373.44|371.04|0
1644459850000|2022-02-10 02:24:10|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1644460000000|2022-02-10 02:26:40|373.14|370.74|372.46|370.06|373.14|370.74|372.07|369.67|0
1644460010000|2022-02-10 02:26:50|372.85|370.45|373.05|370.65|373.34|370.94|372.85|370.45|0
1644460020000|2022-02-10 02:27:00|373.14|370.74|372.85|370.45|373.24|370.84|372.85|370.45|0
1644460030000|2022-02-10 02:27:10|372.94|370.54|373.05|370.65|373.05|370.65|372.94|370.54|0
1644460040000|2022-02-10 02:27:20|373.14|370.74|372.94|370.54|373.24|370.84|372.94|370.54|0
1644460050000|2022-02-10 02:27:30|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1644460070000|2022-02-10 02:27:50|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1644460080000|2022-02-10 02:28:00|373.14|370.74|373.05|370.65|373.14|370.74|373.05|370.65|0
1644460090000|2022-02-10 02:28:10|373.14|370.74|373.05|370.65|373.14|370.74|373.05|370.65|0
1644460100000|2022-02-10 02:28:20|372.85|370.45|373.05|370.65|373.05|370.65|372.85|370.45|0
1644460110000|2022-02-10 02:28:30|372.85|370.45|373.05|370.65|373.05|370.65|372.85|370.45|0
1644460140000|2022-02-10 02:29:00|372.85|370.45|373.04|370.64|373.05|370.65|372.85|370.45|0
1644460150000|2022-02-10 02:29:10|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1644460160000|2022-02-10 02:29:20|373.04|370.64|373.04|370.64|373.04|370.64|372.94|370.54|0
1644460170000|2022-02-10 02:29:30|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1644460180000|2022-02-10 02:29:40|373.04|370.64|373.04|370.64|373.14|370.74|373.04|370.64|0
1644460190000|2022-02-10 02:29:50|373.24|370.84|373.04|370.64|373.24|370.84|373.04|370.64|0
1644460200000|2022-02-10 02:30:00|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1644460220000|2022-02-10 02:30:20|373.04|370.64|373.04|370.64|373.04|370.64|372.94|370.54|0
1644460230000|2022-02-10 02:30:30|373.24|370.84|373.04|370.64|373.24|370.84|373.04|370.64|0
1644460260000|2022-02-10 02:31:00|373.14|370.74|373.04|370.64|373.24|370.84|373.04|370.64|0
1644460280000|2022-02-10 02:31:20|372.85|370.45|373.04|370.64|373.04|370.64|372.85|370.45|0
1644460290000|2022-02-10 02:31:30|373.24|370.84|373.14|370.74|373.24|370.84|373.14|370.74|0
1644460300000|2022-02-10 02:31:40|373.04|370.64|373.24|370.84|373.24|370.84|373.04|370.64|0
1644460310000|2022-02-10 02:31:50|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1644460320000|2022-02-10 02:32:00|372.85|370.45|373.04|370.64|373.04|370.64|372.85|370.45|0
1644460360000|2022-02-10 02:32:40|373.14|370.74|373.04|370.64|373.14|370.74|373.04|370.64|0
1644460390000|2022-02-10 02:33:10|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1644460400000|2022-02-10 02:33:20|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1644460440000|2022-02-10 02:34:00|373.14|370.74|373.04|370.64|373.14|370.74|373.04|370.64|0
1644460450000|2022-02-10 02:34:10|373.24|370.84|373.04|370.64|373.24|370.84|373.04|370.64|0
1644460460000|2022-02-10 02:34:20|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1644460470000|2022-02-10 02:34:30|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1644460480000|2022-02-10 02:34:40|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1644460510000|2022-02-10 02:35:10|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1644460550000|2022-02-10 02:35:50|373.24|370.84|373.04|370.64|373.24|370.84|373.04|370.64|0
1644460610000|2022-02-10 02:36:50|373.23|370.83|373.23|370.83|373.23|370.83|373.23|370.83|0
1644460620000|2022-02-10 02:37:00|373.04|370.64|373.13|370.73|373.13|370.73|373.04|370.64|0
1644460630000|2022-02-10 02:37:10|373.04|370.64|373.43|371.03|373.43|371.03|373.04|370.64|0
1644460640000|2022-02-10 02:37:20|373.23|370.83|373.04|370.64|373.23|370.83|373.04|370.64|0
1644460650000|2022-02-10 02:37:30|373.23|370.83|373.04|370.64|373.23|370.83|373.04|370.64|0
1644460660000|2022-02-10 02:37:40|373.23|370.83|373.23|370.83|373.23|370.83|373.13|370.73|0
1644460670000|2022-02-10 02:37:50|373.04|370.64|373.04|370.64|373.23|370.83|373.04|370.64|0
1644460680000|2022-02-10 02:38:00|373.23|370.83|373.62|371.22|373.62|371.22|373.23|370.83|0
1644460690000|2022-02-10 02:38:10|373.72|371.32|373.82|371.42|373.82|371.42|373.72|371.32|0
1644460700000|2022-02-10 02:38:20|374.21|371.81|374.41|372.01|374.41|372.01|374.21|371.81|0
1644460720000|2022-02-10 02:38:40|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1644460730000|2022-02-10 02:38:50|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1644460740000|2022-02-10 02:39:00|374.6|372.2|374.6|372.2|374.8|372.4|374.6|372.2|0
1644460750000|2022-02-10 02:39:10|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1644460760000|2022-02-10 02:39:20|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1644460770000|2022-02-10 02:39:30|374.8|372.4|374.6|372.2|374.8|372.4|374.6|372.2|0
1644460780000|2022-02-10 02:39:40|374.69|372.29|374.6|372.2|374.69|372.29|374.6|372.2|0
1644460790000|2022-02-10 02:39:50|374.8|372.4|374.8|372.4|374.8|372.4|374.69|372.29|0
1644460800000|2022-02-10 02:40:00|374.6|372.2|374.4|372|374.6|372.2|374.4|372|0
1644460830000|2022-02-10 02:40:30|374.3|371.9|374.4|372|374.4|372|374.3|371.9|0
1644460840000|2022-02-10 02:40:40|374.3|371.9|374.4|372|374.4|372|374.3|371.9|0
1644460860000|2022-02-10 02:41:00|374.21|371.81|374.21|371.81|374.4|372|374.21|371.81|0
1644460880000|2022-02-10 02:41:20|374.4|372|374.3|371.9|374.4|372|374.21|371.81|0
1644460890000|2022-02-10 02:41:30|374.4|372|374.4|372|374.6|372.2|374.4|372|0
1644460910000|2022-02-10 02:41:50|374.5|372.1|374.6|372.2|374.6|372.2|374.5|372.1|0
1644460930000|2022-02-10 02:42:10|374.4|372|374.4|372|374.4|372|374.4|372|0
1644460940000|2022-02-10 02:42:20|374.5|372.1|374.4|372|374.6|372.2|374.4|372|0
1644460950000|2022-02-10 02:42:30|374.6|372.2|374.4|372|374.6|372.2|374.4|372|0
1644460960000|2022-02-10 02:42:40|374.6|372.2|374.6|372.2|374.69|372.29|374.6|372.2|0
1644460970000|2022-02-10 02:42:50|374.4|372|374.4|372|374.4|372|374.4|372|0
1644461010000|2022-02-10 02:43:30|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1644461020000|2022-02-10 02:43:40|374.4|372|374.6|372.2|374.6|372.2|374.4|372|0
1644461030000|2022-02-10 02:43:50|374.5|372.1|374.4|372|374.6|372.2|374.4|372|0
1644461040000|2022-02-10 02:44:00|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1644461050000|2022-02-10 02:44:10|374.4|372|374.4|372|374.6|372.2|374.4|372|0
1644461060000|2022-02-10 02:44:20|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1644461080000|2022-02-10 02:44:40|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1644461090000|2022-02-10 02:44:50|374.4|372|374.3|371.9|374.4|372|374.3|371.9|0
1644461100000|2022-02-10 02:45:00|374.4|372|374.4|372|374.4|372|374.21|371.81|0
1644461110000|2022-02-10 02:45:10|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1644461130000|2022-02-10 02:45:30|374.4|372|374.4|372|374.4|372|374.4|372|0
1644461140000|2022-02-10 02:45:40|374.6|372.2|374.49|372.09|374.6|372.2|374.4|372|0
1644461150000|2022-02-10 02:45:50|374.4|372|374.6|372.2|374.6|372.2|374.4|372|0
1644461160000|2022-02-10 02:46:00|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1644461190000|2022-02-10 02:46:30|374.99|372.59|374.99|372.59|374.99|372.59|374.79|372.39|0
1644461220000|2022-02-10 02:47:00|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1644461240000|2022-02-10 02:47:20|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1644461320000|2022-02-10 02:48:40|374.4|372|374.59|372.19|374.59|372.19|374.4|372|0
1644461330000|2022-02-10 02:48:50|374.49|372.09|374.59|372.19|374.59|372.19|374.49|372.09|0
1644461370000|2022-02-10 02:49:30|374.79|372.39|374.59|372.19|374.79|372.39|374.4|372|0
1644461390000|2022-02-10 02:49:50|374.4|372|374.4|372|374.4|372|374.4|372|0
1644461400000|2022-02-10 02:50:00|374.59|372.19|374.59|372.19|374.59|372.19|374.49|372.09|0
1644461420000|2022-02-10 02:50:20|374.4|372|374.4|372|374.4|372|374.4|372|0
1644461440000|2022-02-10 02:50:40|374.49|372.09|374.4|372|374.49|372.09|374.4|372|0
1644461450000|2022-02-10 02:50:50|374.29|371.89|374.29|371.89|374.29|371.89|374.2|371.8|0
1644461460000|2022-02-10 02:51:00|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1644461470000|2022-02-10 02:51:10|374.1|371.7|374.01|371.61|374.1|371.7|374.01|371.61|0
1644461480000|2022-02-10 02:51:20|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1644461490000|2022-02-10 02:51:30|373.9|371.5|373.81|371.41|373.9|371.5|373.81|371.41|0
1644461520000|2022-02-10 02:52:00|374|371.6|374|371.6|374|371.6|374|371.6|0
1644461530000|2022-02-10 02:52:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1644461550000|2022-02-10 02:52:30|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1644461560000|2022-02-10 02:52:40|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1644461570000|2022-02-10 02:52:50|373.61|371.21|373.81|371.41|373.81|371.41|373.61|371.21|0
1644461590000|2022-02-10 02:53:10|373.71|371.31|373.61|371.21|373.81|371.41|373.61|371.21|0
1644461600000|2022-02-10 02:53:20|373.81|371.41|373.71|371.31|373.81|371.41|373.71|371.31|0
1644461610000|2022-02-10 02:53:30|373.81|371.41|373.81|371.41|373.81|371.41|373.71|371.31|0
1644461620000|2022-02-10 02:53:40|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1644461630000|2022-02-10 02:53:50|373.81|371.41|373.71|371.31|373.81|371.41|373.71|371.31|0
1644461640000|2022-02-10 02:54:00|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1644461680000|2022-02-10 02:54:40|373.9|371.5|373.9|371.5|374|371.6|373.9|371.5|0
1644461690000|2022-02-10 02:54:50|374|371.6|373.81|371.41|374|371.6|373.81|371.41|0
1644461700000|2022-02-10 02:55:00|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1644461710000|2022-02-10 02:55:10|373.42|371.02|373.61|371.21|373.61|371.21|373.42|371.02|0
1644461730000|2022-02-10 02:55:30|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1644461740000|2022-02-10 02:55:40|373.71|371.31|374|371.6|374|371.6|373.71|371.31|0
1644461780000|2022-02-10 02:56:20|373.81|371.41|374|371.6|374|371.6|373.81|371.41|0
1644461790000|2022-02-10 02:56:30|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1644461830000|2022-02-10 02:57:10|374|371.6|373.81|371.41|374|371.6|373.81|371.41|0
1644461840000|2022-02-10 02:57:20|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1644461850000|2022-02-10 02:57:30|373.81|371.41|373.61|371.21|373.81|371.41|373.61|371.21|0
1644461860000|2022-02-10 02:57:40|373.81|371.41|373.61|371.21|373.81|371.41|373.61|371.21|0
1644461870000|2022-02-10 02:57:50|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1644461890000|2022-02-10 02:58:10|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1644461900000|2022-02-10 02:58:20|373.9|371.5|374|371.6|374|371.6|373.9|371.5|0
1644461910000|2022-02-10 02:58:30|373.9|371.5|374|371.6|374|371.6|373.9|371.5|0
1644461940000|2022-02-10 02:59:00|374.2|371.8|374|371.6|374.2|371.8|374|371.6|0
1644461960000|2022-02-10 02:59:20|373.9|371.5|373.8|371.4|373.9|371.5|373.8|371.4|0
1644461980000|2022-02-10 02:59:40|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1644461990000|2022-02-10 02:59:50|373.7|371.3|373.61|371.21|373.7|371.3|373.61|371.21|0
1644462000000|2022-02-10 03:00:00|373.41|371.01|373.22|370.82|373.41|371.01|373.22|370.82|0
1644462010000|2022-02-10 03:00:10|372.63|370.23|372.83|370.43|372.83|370.43|372.63|370.23|0
1644462020000|2022-02-10 03:00:20|373.02|370.62|373.41|371.01|373.41|371.01|373.02|370.62|0
1644462040000|2022-02-10 03:00:40|373.22|370.82|373.41|371.01|373.41|371.01|373.22|370.82|0
1644462050000|2022-02-10 03:00:50|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1644462070000|2022-02-10 03:01:10|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1644462080000|2022-02-10 03:01:20|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1644462100000|2022-02-10 03:01:40|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1644462110000|2022-02-10 03:01:50|373.51|371.11|373.61|371.21|373.61|371.21|373.41|371.01|0
1644462160000|2022-02-10 03:02:40|373.41|371.01|373.61|371.21|373.61|371.21|373.41|371.01|0
1644462170000|2022-02-10 03:02:50|373.5|371.1|373.41|371.01|373.5|371.1|373.41|371.01|0
1644462180000|2022-02-10 03:03:00|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1644462190000|2022-02-10 03:03:10|373.31|370.91|373.22|370.82|373.41|371.01|373.22|370.82|0
1644462200000|2022-02-10 03:03:20|373.41|371.01|373.22|370.82|373.41|371.01|373.22|370.82|0
1644462210000|2022-02-10 03:03:30|373.02|370.62|373.02|370.62|373.11|370.71|373.02|370.62|0
1644462230000|2022-02-10 03:03:50|372.82|370.42|372.92|370.52|372.92|370.52|372.82|370.42|0
1644462240000|2022-02-10 03:04:00|373.02|370.62|373.02|370.62|373.02|370.62|372.82|370.42|0
1644462250000|2022-02-10 03:04:10|373.21|370.81|373.21|370.81|373.21|370.81|373.11|370.71|0
1644462260000|2022-02-10 03:04:20|373.02|370.62|373.21|370.81|373.21|370.81|373.02|370.62|0
1644462270000|2022-02-10 03:04:30|373.02|370.62|373.11|370.71|373.11|370.71|373.02|370.62|0
1644462280000|2022-02-10 03:04:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1644462290000|2022-02-10 03:04:50|373.31|370.91|373.21|370.81|373.31|370.91|373.21|370.81|0
1644462300000|2022-02-10 03:05:00|373.31|370.91|373.41|371.01|373.41|371.01|373.31|370.91|0
1644462340000|2022-02-10 03:05:40|373.5|371.1|373.41|371.01|373.5|371.1|373.41|371.01|0
1644462350000|2022-02-10 03:05:50|373.21|370.81|373.41|371.01|373.41|371.01|373.21|370.81|0
1644462360000|2022-02-10 03:06:00|373.5|371.1|373.6|371.2|373.6|371.2|373.5|371.1|0
1644462380000|2022-02-10 03:06:20|373.41|371.01|373.21|370.81|373.41|371.01|373.21|370.81|0
1644462390000|2022-02-10 03:06:30|373.02|370.62|373.02|370.62|373.02|370.62|373.02|370.62|0
1644462400000|2022-02-10 03:06:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1644462420000|2022-02-10 03:07:00|373.31|370.91|373.11|370.71|373.31|370.91|373.11|370.71|0
1644462430000|2022-02-10 03:07:10|373.21|370.81|373.21|370.81|373.21|370.81|373.11|370.71|0
1644462440000|2022-02-10 03:07:20|373.11|370.71|373.21|370.81|373.21|370.81|373.11|370.71|0
1644462460000|2022-02-10 03:07:40|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1644462480000|2022-02-10 03:08:00|373.6|371.2|373.5|371.1|373.6|371.2|373.41|371.01|0
1644462490000|2022-02-10 03:08:10|373.41|371.01|373.31|370.91|373.41|371.01|373.31|370.91|0
1644462500000|2022-02-10 03:08:20|373.41|371.01|373.41|371.01|373.41|371.01|373.31|370.91|0
1644462520000|2022-02-10 03:08:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1644462530000|2022-02-10 03:08:50|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1644462540000|2022-02-10 03:09:00|373.02|370.62|373.02|370.62|373.02|370.62|372.91|370.51|0
1644462560000|2022-02-10 03:09:20|372.82|370.42|372.63|370.23|372.82|370.42|372.63|370.23|0
1644462570000|2022-02-10 03:09:30|372.72|370.32|372.52|370.12|372.72|370.32|372.43|370.03|0
1644462580000|2022-02-10 03:09:40|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1644462600000|2022-02-10 03:10:00|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1644462610000|2022-02-10 03:10:10|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1644462620000|2022-02-10 03:10:20|372.62|370.22|372.43|370.03|372.62|370.22|372.43|370.03|0
1644462630000|2022-02-10 03:10:30|372.62|370.22|372.43|370.03|372.62|370.22|372.43|370.03|0
1644462640000|2022-02-10 03:10:40|372.62|370.22|372.43|370.03|372.62|370.22|372.43|370.03|0
1644462730000|2022-02-10 03:12:10|372.62|370.22|372.43|370.03|372.62|370.22|372.43|370.03|0
1644462760000|2022-02-10 03:12:40|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1644462790000|2022-02-10 03:13:10|372.72|370.32|372.82|370.42|372.82|370.42|372.72|370.32|0
1644462830000|2022-02-10 03:13:50|372.91|370.51|373.01|370.61|373.01|370.61|372.91|370.51|0
1644462890000|2022-02-10 03:14:50|373.21|370.81|373.21|370.81|373.21|370.81|373.01|370.61|0
1644462900000|2022-02-10 03:15:00|373.3|370.9|373.21|370.81|373.3|370.9|373.21|370.81|0
1644462920000|2022-02-10 03:15:20|373.4|371|373.6|371.2|373.6|371.2|373.4|371|0
1644462940000|2022-02-10 03:15:40|373.4|371|373.6|371.2|373.6|371.2|373.4|371|0
1644462950000|2022-02-10 03:15:50|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1644462960000|2022-02-10 03:16:00|373.6|371.2|373.69|371.29|373.69|371.29|373.6|371.2|0
1644462970000|2022-02-10 03:16:10|373.4|371|373.4|371|373.5|371.1|373.4|371|0
1644462980000|2022-02-10 03:16:20|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1644463000000|2022-02-10 03:16:40|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1644463010000|2022-02-10 03:16:50|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1644463020000|2022-02-10 03:17:00|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1644463030000|2022-02-10 03:17:10|373.4|371|373.4|371|373.4|371|373.4|371|0
1644463040000|2022-02-10 03:17:20|373.49|371.09|373.6|371.2|373.6|371.2|373.49|371.09|0
1644463050000|2022-02-10 03:17:30|373.4|371|373.21|370.81|373.6|371.2|373.21|370.81|0
1644463060000|2022-02-10 03:17:40|373.3|370.9|373.4|371|373.4|371|373.3|370.9|0
1644463070000|2022-02-10 03:17:50|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1644463080000|2022-02-10 03:18:00|373.4|371|373.6|371.2|373.6|371.2|373.4|371|0
1644463090000|2022-02-10 03:18:10|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1644463100000|2022-02-10 03:18:20|373.6|371.2|373.6|371.2|373.69|371.29|373.6|371.2|0
1644463110000|2022-02-10 03:18:30|373.69|371.29|373.69|371.29|373.79|371.39|373.69|371.29|0
1644463120000|2022-02-10 03:18:40|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1644463160000|2022-02-10 03:19:20|373.99|371.59|373.79|371.39|373.99|371.59|373.79|371.39|0
1644463180000|2022-02-10 03:19:40|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1644463190000|2022-02-10 03:19:50|373.69|371.29|373.69|371.29|373.69|371.29|373.59|371.19|0
1644463200000|2022-02-10 03:20:00|373.79|371.39|373.69|371.29|373.79|371.39|373.69|371.29|0
1644463210000|2022-02-10 03:20:10|373.79|371.39|373.98|371.58|373.98|371.58|373.79|371.39|0
1644463220000|2022-02-10 03:20:20|373.79|371.39|373.79|371.39|373.88|371.48|373.79|371.39|0
1644463230000|2022-02-10 03:20:30|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1644463240000|2022-02-10 03:20:40|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1644463250000|2022-02-10 03:20:50|373.98|371.58|373.98|371.58|373.98|371.58|373.79|371.39|0
1644463260000|2022-02-10 03:21:00|373.79|371.39|373.98|371.58|373.98|371.58|373.79|371.39|0
1644463270000|2022-02-10 03:21:10|373.88|371.48|373.79|371.39|373.88|371.48|373.79|371.39|0
1644463280000|2022-02-10 03:21:20|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1644463310000|2022-02-10 03:21:50|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1644463320000|2022-02-10 03:22:00|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1644463330000|2022-02-10 03:22:10|373.88|371.48|373.79|371.39|373.88|371.48|373.79|371.39|0
1644463340000|2022-02-10 03:22:20|373.88|371.48|373.98|371.58|373.98|371.58|373.88|371.48|0
1644463350000|2022-02-10 03:22:30|373.88|371.48|373.59|371.19|373.88|371.48|373.59|371.19|0
1644463360000|2022-02-10 03:22:40|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1644463370000|2022-02-10 03:22:50|373.69|371.29|373.79|371.39|373.79|371.39|373.69|371.29|0
1644463390000|2022-02-10 03:23:10|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1644463400000|2022-02-10 03:23:20|373.79|371.39|373.98|371.58|373.98|371.58|373.79|371.39|0
1644463440000|2022-02-10 03:24:00|374.18|371.78|374.08|371.68|374.18|371.78|373.98|371.58|0
1644463450000|2022-02-10 03:24:10|373.98|371.58|374.37|371.97|374.37|371.97|373.98|371.58|0
1644463460000|2022-02-10 03:24:20|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1644463470000|2022-02-10 03:24:30|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644463480000|2022-02-10 03:24:40|374.18|371.78|374.37|371.97|374.37|371.97|374.18|371.78|0
1644463490000|2022-02-10 03:24:50|374.27|371.87|374.27|371.87|374.37|371.97|374.27|371.87|0
1644463500000|2022-02-10 03:25:00|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1644463510000|2022-02-10 03:25:10|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644463530000|2022-02-10 03:25:30|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1644463540000|2022-02-10 03:25:40|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644463560000|2022-02-10 03:26:00|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1644463620000|2022-02-10 03:27:00|374.17|371.77|373.98|371.58|374.17|371.77|373.98|371.58|0
1644463630000|2022-02-10 03:27:10|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1644463650000|2022-02-10 03:27:30|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644463660000|2022-02-10 03:27:40|374.46|372.06|374.57|372.17|374.57|372.17|374.37|371.97|0
1644463680000|2022-02-10 03:28:00|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1644463690000|2022-02-10 03:28:10|374.57|372.17|374.56|372.16|374.57|372.17|374.46|372.06|0
1644463710000|2022-02-10 03:28:30|374.46|372.06|374.37|371.97|374.46|372.06|374.37|371.97|0
1644463750000|2022-02-10 03:29:10|374.46|372.06|374.46|372.06|374.46|372.06|374.37|371.97|0
1644463760000|2022-02-10 03:29:20|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1644463800000|2022-02-10 03:30:00|374.76|372.36|374.66|372.26|374.76|372.36|374.66|372.26|0
1644463810000|2022-02-10 03:30:10|374.76|372.36|374.56|372.16|374.76|372.36|374.56|372.16|0
1644463820000|2022-02-10 03:30:20|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644463830000|2022-02-10 03:30:30|374.46|372.06|374.37|371.97|374.46|372.06|374.37|371.97|0
1644463840000|2022-02-10 03:30:40|374.46|372.06|374.56|372.16|374.56|372.16|374.46|372.06|0
1644463850000|2022-02-10 03:30:50|374.46|372.06|374.37|371.97|374.46|372.06|374.37|371.97|0
1644463860000|2022-02-10 03:31:00|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1644463870000|2022-02-10 03:31:10|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644463880000|2022-02-10 03:31:20|374.46|372.06|374.37|371.97|374.46|372.06|374.37|371.97|0
1644463900000|2022-02-10 03:31:40|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1644463910000|2022-02-10 03:31:50|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1644463920000|2022-02-10 03:32:00|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1644463930000|2022-02-10 03:32:10|374.27|371.87|374.37|371.97|374.37|371.97|374.27|371.87|0
1644463950000|2022-02-10 03:32:30|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1644463980000|2022-02-10 03:33:00|374.37|371.97|374.37|371.97|374.46|372.06|374.37|371.97|0
1644463990000|2022-02-10 03:33:10|374.46|372.06|374.46|372.06|374.56|372.16|374.46|372.06|0
1644464000000|2022-02-10 03:33:20|374.37|371.97|374.46|372.06|374.46|372.06|374.37|371.97|0
1644464010000|2022-02-10 03:33:30|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1644464020000|2022-02-10 03:33:40|374.65|372.25|374.76|372.36|374.76|372.36|374.65|372.25|0
1644464030000|2022-02-10 03:33:50|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1644464050000|2022-02-10 03:34:10|375.15|372.75|374.95|372.55|375.15|372.75|374.95|372.55|0
1644464060000|2022-02-10 03:34:20|374.85|372.45|375.15|372.75|375.15|372.75|374.85|372.45|0
1644464070000|2022-02-10 03:34:30|375.34|372.94|375.34|372.94|375.54|373.14|375.34|372.94|0
1644464080000|2022-02-10 03:34:40|375.54|373.14|375.34|372.94|375.54|373.14|375.34|372.94|0
1644464090000|2022-02-10 03:34:50|375.44|373.04|375.34|372.94|375.54|373.14|375.34|372.94|0
1644464100000|2022-02-10 03:35:00|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1644464110000|2022-02-10 03:35:10|375.34|372.94|375.34|372.94|375.54|373.14|375.34|372.94|0
1644464130000|2022-02-10 03:35:30|375.24|372.84|375.34|372.94|375.34|372.94|375.24|372.84|0
1644464150000|2022-02-10 03:35:50|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1644464160000|2022-02-10 03:36:00|375.15|372.75|375.24|372.84|375.34|372.94|375.15|372.75|0
1644464170000|2022-02-10 03:36:10|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1644464180000|2022-02-10 03:36:20|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1644464190000|2022-02-10 03:36:30|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1644464200000|2022-02-10 03:36:40|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1644464210000|2022-02-10 03:36:50|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1644464220000|2022-02-10 03:37:00|375.15|372.75|375.24|372.84|375.24|372.84|375.15|372.75|0
1644464230000|2022-02-10 03:37:10|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1644464250000|2022-02-10 03:37:30|375.24|372.84|375.34|372.94|375.34|372.94|375.24|372.84|0
1644464290000|2022-02-10 03:38:10|375.14|372.74|375.34|372.94|375.34|372.94|375.14|372.74|0
1644464320000|2022-02-10 03:38:40|375.43|373.03|375.54|373.14|375.54|373.14|375.43|373.03|0
1644464330000|2022-02-10 03:38:50|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1644464340000|2022-02-10 03:39:00|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1644464350000|2022-02-10 03:39:10|375.34|372.94|375.54|373.14|375.54|373.14|375.34|372.94|0
1644464360000|2022-02-10 03:39:20|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1644464370000|2022-02-10 03:39:30|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1644464420000|2022-02-10 03:40:20|375.63|373.23|375.53|373.13|375.73|373.33|375.53|373.13|0
1644464430000|2022-02-10 03:40:30|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1644464440000|2022-02-10 03:40:40|375.53|373.13|375.14|372.74|375.53|373.13|375.14|372.74|0
1644464450000|2022-02-10 03:40:50|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1644464480000|2022-02-10 03:41:20|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1644464510000|2022-02-10 03:41:50|375.04|372.64|375.14|372.74|375.14|372.74|375.04|372.64|0
1644464550000|2022-02-10 03:42:30|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1644464580000|2022-02-10 03:43:00|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1644464590000|2022-02-10 03:43:10|375.53|373.13|375.53|373.13|375.73|373.33|375.53|373.13|0
1644464640000|2022-02-10 03:44:00|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1644464660000|2022-02-10 03:44:20|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1644464670000|2022-02-10 03:44:30|374.94|372.54|374.94|372.54|375.04|372.64|374.94|372.54|0
1644464680000|2022-02-10 03:44:40|375.04|372.64|374.94|372.54|375.04|372.64|374.94|372.54|0
1644464700000|2022-02-10 03:45:00|375.04|372.64|374.94|372.54|375.04|372.64|374.94|372.54|0
1644464750000|2022-02-10 03:45:50|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1644464770000|2022-02-10 03:46:10|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1644464780000|2022-02-10 03:46:20|375.14|372.74|375.23|372.83|375.23|372.83|375.14|372.74|0
1644464790000|2022-02-10 03:46:30|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1644464860000|2022-02-10 03:47:40|375.43|373.03|375.33|372.93|375.53|373.13|375.33|372.93|0
1644464940000|2022-02-10 03:49:00|375.23|372.83|375.33|372.93|375.33|372.93|375.23|372.83|0
1644464980000|2022-02-10 03:49:40|375.23|372.83|375.33|372.93|375.33|372.93|375.23|372.83|0
1644465000000|2022-02-10 03:50:00|375.14|372.74|374.94|372.54|375.33|372.93|374.94|372.54|0
1644465030000|2022-02-10 03:50:30|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1644465060000|2022-02-10 03:51:00|374.55|372.15|374.55|372.15|374.64|372.24|374.55|372.15|0
1644465090000|2022-02-10 03:51:30|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1644465120000|2022-02-10 03:52:00|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1644465130000|2022-02-10 03:52:10|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1644465140000|2022-02-10 03:52:20|374.55|372.15|374.45|372.05|374.55|372.15|374.35|371.95|0
1644465150000|2022-02-10 03:52:30|374.16|371.76|374.35|371.95|374.35|371.95|374.16|371.76|0
1644465220000|2022-02-10 03:53:40|374.55|372.15|374.35|371.95|374.55|372.15|374.35|371.95|0
1644465230000|2022-02-10 03:53:50|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1644465250000|2022-02-10 03:54:10|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1644465260000|2022-02-10 03:54:20|374.94|372.54|374.74|372.34|374.94|372.54|374.74|372.34|0
1644465280000|2022-02-10 03:54:40|374.94|372.54|374.74|372.34|374.94|372.54|374.74|372.34|0
1644465290000|2022-02-10 03:54:50|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1644465300000|2022-02-10 03:55:00|374.94|372.54|374.94|372.54|375.03|372.63|374.94|372.54|0
1644465320000|2022-02-10 03:55:20|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1644465330000|2022-02-10 03:55:30|375.33|372.93|375.33|372.93|375.33|372.93|375.13|372.73|0
1644465360000|2022-02-10 03:56:00|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1644465390000|2022-02-10 03:56:30|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1644465400000|2022-02-10 03:56:40|375.52|373.12|375.33|372.93|375.52|373.12|375.33|372.93|0
1644465430000|2022-02-10 03:57:10|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1644465440000|2022-02-10 03:57:20|375.42|373.02|375.33|372.93|375.42|373.02|375.33|372.93|0
1644465460000|2022-02-10 03:57:40|375.42|373.02|375.33|372.93|375.42|373.02|375.33|372.93|0
1644465470000|2022-02-10 03:57:50|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1644465480000|2022-02-10 03:58:00|375.42|373.02|375.52|373.12|375.52|373.12|375.42|373.02|0
1644465490000|2022-02-10 03:58:10|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1644465500000|2022-02-10 03:58:20|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1644465510000|2022-02-10 03:58:30|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1644465520000|2022-02-10 03:58:40|375.62|373.22|375.52|373.12|375.72|373.32|375.52|373.12|0
1644465530000|2022-02-10 03:58:50|375.61|373.21|375.52|373.12|375.61|373.21|375.52|373.12|0
1644465540000|2022-02-10 03:59:00|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1644465550000|2022-02-10 03:59:10|375.52|373.12|375.52|373.12|375.52|373.12|375.33|372.93|0
1644465560000|2022-02-10 03:59:20|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1644465570000|2022-02-10 03:59:30|375.42|373.02|375.42|373.02|375.52|373.12|375.42|373.02|0
1644465580000|2022-02-10 03:59:40|375.52|373.12|375.32|372.92|375.52|373.12|375.22|372.82|0
1644465650000|2022-02-10 04:00:50|375.22|372.82|375.32|372.92|375.32|372.92|375.22|372.82|0
1644465660000|2022-02-10 04:01:00|375.13|372.73|375.03|372.63|375.13|372.73|374.93|372.53|0
1644465670000|2022-02-10 04:01:10|375.13|372.73|375.13|372.73|375.13|372.73|375.03|372.63|0
1644465680000|2022-02-10 04:01:20|375.22|372.82|375.13|372.73|375.22|372.82|375.13|372.73|0
1644465700000|2022-02-10 04:01:40|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1644465710000|2022-02-10 04:01:50|375.32|372.92|375.42|373.02|375.42|373.02|375.32|372.92|0
1644465720000|2022-02-10 04:02:00|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1644465730000|2022-02-10 04:02:10|375.42|373.02|375.32|372.92|375.42|373.02|375.32|372.92|0
1644465750000|2022-02-10 04:02:30|375.42|373.02|375.52|373.12|375.52|373.12|375.42|373.02|0
1644465760000|2022-02-10 04:02:40|375.32|372.92|375.52|373.12|375.52|373.12|375.32|372.92|0
1644465780000|2022-02-10 04:03:00|375.71|373.31|375.52|373.12|375.71|373.31|375.52|373.12|0
1644465790000|2022-02-10 04:03:10|375.71|373.31|375.52|373.12|375.71|373.31|375.52|373.12|0
1644465800000|2022-02-10 04:03:20|375.42|373.02|375.32|372.92|375.42|373.02|375.32|372.92|0
1644465810000|2022-02-10 04:03:30|375.52|373.12|375.32|372.92|375.52|373.12|375.32|372.92|0
1644465820000|2022-02-10 04:03:40|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1644465830000|2022-02-10 04:03:50|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1644465870000|2022-02-10 04:04:30|375.22|372.82|375.13|372.73|375.22|372.82|375.13|372.73|0
1644465910000|2022-02-10 04:05:10|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1644465920000|2022-02-10 04:05:20|375.02|372.62|374.93|372.53|375.02|372.62|374.93|372.53|0
1644465950000|2022-02-10 04:05:50|374.73|372.33|374.73|372.33|374.93|372.53|374.73|372.33|0
1644465960000|2022-02-10 04:06:00|374.83|372.43|374.93|372.53|374.93|372.53|374.83|372.43|0
1644465980000|2022-02-10 04:06:20|374.83|372.43|374.93|372.53|374.93|372.53|374.83|372.43|0
1644465990000|2022-02-10 04:06:30|375.02|372.62|375.12|372.72|375.12|372.72|375.02|372.62|0
1644466030000|2022-02-10 04:07:10|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1644466110000|2022-02-10 04:08:30|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1644466130000|2022-02-10 04:08:50|374.93|372.53|375.12|372.72|375.12|372.72|374.93|372.53|0
1644466140000|2022-02-10 04:09:00|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1644466150000|2022-02-10 04:09:10|375.12|372.72|374.93|372.53|375.12|372.72|374.93|372.53|0
1644466160000|2022-02-10 04:09:20|374.82|372.42|375.02|372.62|375.02|372.62|374.82|372.42|0
1644466170000|2022-02-10 04:09:30|374.93|372.53|375.12|372.72|375.12|372.72|374.93|372.53|0
1644466220000|2022-02-10 04:10:20|375.02|372.62|375.12|372.72|375.12|372.72|375.02|372.62|0
1644466260000|2022-02-10 04:11:00|375.32|372.92|375.71|373.31|375.71|373.31|375.32|372.92|0
1644466270000|2022-02-10 04:11:10|375.51|373.11|375.71|373.31|375.71|373.31|375.51|373.11|0
1644466280000|2022-02-10 04:11:20|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1644466290000|2022-02-10 04:11:30|375.71|373.31|375.71|373.31|375.71|373.31|375.51|373.11|0
1644466300000|2022-02-10 04:11:40|375.51|373.11|375.51|373.11|375.61|373.21|375.51|373.11|0
1644466310000|2022-02-10 04:11:50|375.71|373.31|375.71|373.31|375.71|373.31|375.71|373.31|0
1644466320000|2022-02-10 04:12:00|375.51|373.11|375.71|373.31|375.71|373.31|375.51|373.11|0
1644466330000|2022-02-10 04:12:10|375.61|373.21|375.51|373.11|375.61|373.21|375.51|373.11|0
1644466340000|2022-02-10 04:12:20|375.61|373.21|375.61|373.21|375.61|373.21|375.51|373.11|0
1644466350000|2022-02-10 04:12:30|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1644466380000|2022-02-10 04:13:00|375.41|373.01|375.32|372.92|375.41|373.01|375.32|372.92|0
1644466390000|2022-02-10 04:13:10|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1644466410000|2022-02-10 04:13:30|375.21|372.81|375.31|372.91|375.31|372.91|375.21|372.81|0
1644466420000|2022-02-10 04:13:40|375.21|372.81|375.12|372.72|375.21|372.81|375.12|372.72|0
1644466430000|2022-02-10 04:13:50|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1644466440000|2022-02-10 04:14:00|375.31|372.91|375.41|373.01|375.41|373.01|375.31|372.91|0
1644466450000|2022-02-10 04:14:10|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1644466460000|2022-02-10 04:14:20|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1644466480000|2022-02-10 04:14:40|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1644466490000|2022-02-10 04:14:50|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1644466500000|2022-02-10 04:15:00|375.21|372.81|375.12|372.72|375.21|372.81|375.12|372.72|0
1644466510000|2022-02-10 04:15:10|375.31|372.91|375.12|372.72|375.31|372.91|375.12|372.72|0
1644466580000|2022-02-10 04:16:20|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1644466600000|2022-02-10 04:16:40|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1644466620000|2022-02-10 04:17:00|375.7|373.3|375.7|373.3|375.7|373.3|375.7|373.3|0
1644466630000|2022-02-10 04:17:10|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1644466670000|2022-02-10 04:17:50|375.99|373.59|376.09|373.69|376.09|373.69|375.99|373.59|0
1644466690000|2022-02-10 04:18:10|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1644466700000|2022-02-10 04:18:20|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1644466730000|2022-02-10 04:18:50|376.19|373.79|376.09|373.69|376.19|373.79|376.09|373.69|0
1644466740000|2022-02-10 04:19:00|376.29|373.89|376.19|373.79|376.29|373.89|376.09|373.69|0
1644466750000|2022-02-10 04:19:10|376.09|373.69|376.09|373.69|376.19|373.79|376.09|373.69|0
1644466800000|2022-02-10 04:20:00|376.29|373.89|376.19|373.79|376.29|373.89|376.09|373.69|0
1644466810000|2022-02-10 04:20:10|376.09|373.69|376.48|374.08|376.48|374.08|376.09|373.69|0
1644466830000|2022-02-10 04:20:30|376.38|373.98|376.48|374.08|376.48|374.08|376.38|373.98|0
1644466840000|2022-02-10 04:20:40|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1644466850000|2022-02-10 04:20:50|376.19|373.79|376.09|373.69|376.19|373.79|376.09|373.69|0
1644466900000|2022-02-10 04:21:40|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1644466940000|2022-02-10 04:22:20|375.7|373.3|375.9|373.5|375.9|373.5|375.7|373.3|0
1644466980000|2022-02-10 04:23:00|375.99|373.59|376.09|373.69|376.09|373.69|375.99|373.59|0
1644466990000|2022-02-10 04:23:10|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1644467000000|2022-02-10 04:23:20|376.38|373.98|376.29|373.89|376.48|374.08|376.29|373.89|0
1644467030000|2022-02-10 04:23:50|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1644467050000|2022-02-10 04:24:10|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1644467070000|2022-02-10 04:24:30|376.18|373.78|376.09|373.69|376.29|373.89|376.09|373.69|0
1644467080000|2022-02-10 04:24:40|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1644467090000|2022-02-10 04:24:50|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1644467100000|2022-02-10 04:25:00|376.38|373.98|376.29|373.89|376.38|373.98|376.29|373.89|0
1644467140000|2022-02-10 04:25:40|376.28|373.88|376.28|373.88|376.28|373.88|376.28|373.88|0
1644467230000|2022-02-10 04:27:10|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1644467270000|2022-02-10 04:27:50|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1644467280000|2022-02-10 04:28:00|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1644467320000|2022-02-10 04:28:40|376.67|374.27|376.67|374.27|376.87|374.47|376.67|374.27|0
1644467330000|2022-02-10 04:28:50|376.77|374.37|376.67|374.27|376.87|374.47|376.67|374.27|0
1644467340000|2022-02-10 04:29:00|376.77|374.37|376.87|374.47|376.87|374.47|376.77|374.37|0
1644467350000|2022-02-10 04:29:10|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644467360000|2022-02-10 04:29:20|376.77|374.37|376.67|374.27|376.77|374.37|376.67|374.27|0
1644467370000|2022-02-10 04:29:30|376.77|374.37|376.87|374.47|376.87|374.47|376.77|374.37|0
1644467400000|2022-02-10 04:30:00|376.77|374.37|376.87|374.47|376.87|374.47|376.77|374.37|0
1644467460000|2022-02-10 04:31:00|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644467530000|2022-02-10 04:32:10|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1644467540000|2022-02-10 04:32:20|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644467600000|2022-02-10 04:33:20|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1644467620000|2022-02-10 04:33:40|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1644467630000|2022-02-10 04:33:50|376.48|374.08|376.47|374.07|376.48|374.08|376.47|374.07|0
1644467640000|2022-02-10 04:34:00|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644467650000|2022-02-10 04:34:10|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1644467720000|2022-02-10 04:35:20|376.67|374.27|376.76|374.36|376.76|374.36|376.67|374.27|0
1644467730000|2022-02-10 04:35:30|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644467750000|2022-02-10 04:35:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1644467790000|2022-02-10 04:36:30|376.28|373.88|376.47|374.07|376.47|374.07|376.28|373.88|0
1644467810000|2022-02-10 04:36:50|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644467820000|2022-02-10 04:37:00|376.76|374.36|376.67|374.27|376.76|374.36|376.67|374.27|0
1644467830000|2022-02-10 04:37:10|376.76|374.36|376.86|374.46|376.86|374.46|376.76|374.36|0
1644467840000|2022-02-10 04:37:20|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644467860000|2022-02-10 04:37:40|376.76|374.36|376.67|374.27|376.76|374.36|376.67|374.27|0
1644467930000|2022-02-10 04:38:50|376.47|374.07|376.67|374.27|376.67|374.27|376.47|374.07|0
1644467940000|2022-02-10 04:39:00|376.86|374.46|376.67|374.27|376.86|374.46|376.67|374.27|0
1644468020000|2022-02-10 04:40:20|376.76|374.36|376.86|374.46|376.86|374.46|376.67|374.27|0
1644468030000|2022-02-10 04:40:30|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644468080000|2022-02-10 04:41:20|376.47|374.07|376.67|374.27|376.67|374.27|376.47|374.07|0
1644468110000|2022-02-10 04:41:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1644468120000|2022-02-10 04:42:00|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1644468130000|2022-02-10 04:42:10|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1644468150000|2022-02-10 04:42:30|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1644468170000|2022-02-10 04:42:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1644468180000|2022-02-10 04:43:00|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1644468190000|2022-02-10 04:43:10|376.37|373.97|376.37|373.97|376.47|374.07|376.37|373.97|0
1644468200000|2022-02-10 04:43:20|376.27|373.87|376.47|374.07|376.47|374.07|376.27|373.87|0
1644468210000|2022-02-10 04:43:30|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1644468380000|2022-02-10 04:46:20|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1644468420000|2022-02-10 04:47:00|376.27|373.87|376.27|373.87|376.47|374.07|376.27|373.87|0
1644468450000|2022-02-10 04:47:30|376.17|373.77|376.27|373.87|376.27|373.87|376.07|373.67|0
1644468480000|2022-02-10 04:48:00|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1644468510000|2022-02-10 04:48:30|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1644468540000|2022-02-10 04:49:00|376.07|373.67|375.88|373.48|376.07|373.67|375.88|373.48|0
1644468580000|2022-02-10 04:49:40|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1644468640000|2022-02-10 04:50:40|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1644468670000|2022-02-10 04:51:10|375.87|373.47|375.87|373.47|375.87|373.47|375.87|373.47|0
1644468760000|2022-02-10 04:52:40|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1644468780000|2022-02-10 04:53:00|376.27|373.87|376.07|373.67|376.27|373.87|376.07|373.67|0
1644468860000|2022-02-10 04:54:20|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1644468870000|2022-02-10 04:54:30|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1644468880000|2022-02-10 04:54:40|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1644468890000|2022-02-10 04:54:50|376.16|373.76|376.16|373.76|376.26|373.86|376.16|373.76|0
1644468900000|2022-02-10 04:55:00|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1644468920000|2022-02-10 04:55:20|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1644468970000|2022-02-10 04:56:10|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1644468980000|2022-02-10 04:56:20|376.85|374.45|376.65|374.25|376.85|374.45|376.65|374.25|0
1644469040000|2022-02-10 04:57:20|376.85|374.45|376.75|374.35|376.85|374.45|376.75|374.35|0
1644469050000|2022-02-10 04:57:30|376.65|374.25|376.46|374.06|376.65|374.25|376.46|374.06|0
1644469060000|2022-02-10 04:57:40|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1644469080000|2022-02-10 04:58:00|376.46|374.06|376.65|374.25|376.65|374.25|376.46|374.06|0
1644469090000|2022-02-10 04:58:10|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1644469100000|2022-02-10 04:58:20|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1644469110000|2022-02-10 04:58:30|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1644469180000|2022-02-10 04:59:40|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1644469200000|2022-02-10 05:00:00|376.06|373.66|376.06|373.66|376.16|373.76|376.06|373.66|0
1644469210000|2022-02-10 05:00:10|375.96|373.56|376.06|373.66|376.06|373.66|375.96|373.56|0
1644469220000|2022-02-10 05:00:20|375.87|373.47|376.06|373.66|376.06|373.66|375.87|373.47|0
1644469230000|2022-02-10 05:00:30|376.16|373.76|376.26|373.86|376.26|373.86|376.06|373.66|0
1644469240000|2022-02-10 05:00:40|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1644469250000|2022-02-10 05:00:50|376.16|373.76|376.06|373.66|376.16|373.76|376.06|373.66|0
1644469260000|2022-02-10 05:01:00|376.16|373.76|376.26|373.86|376.26|373.86|376.06|373.66|0
1644469270000|2022-02-10 05:01:10|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1644469280000|2022-02-10 05:01:20|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1644469290000|2022-02-10 05:01:30|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1644469310000|2022-02-10 05:01:50|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1644469320000|2022-02-10 05:02:00|375.96|373.56|376.06|373.66|376.06|373.66|375.96|373.56|0
1644469330000|2022-02-10 05:02:10|376.26|373.86|376.16|373.76|376.26|373.86|376.16|373.76|0
1644469340000|2022-02-10 05:02:20|376.06|373.66|376.26|373.86|376.26|373.86|376.06|373.66|0
1644469350000|2022-02-10 05:02:30|376.45|374.05|376.45|374.05|376.45|374.05|376.26|373.86|0
1644469380000|2022-02-10 05:03:00|376.65|374.25|376.74|374.34|376.85|374.45|376.65|374.25|0
1644469390000|2022-02-10 05:03:10|376.85|374.45|376.65|374.25|376.85|374.45|376.65|374.25|0
1644469400000|2022-02-10 05:03:20|376.74|374.34|376.85|374.45|376.85|374.45|376.65|374.25|0
1644469430000|2022-02-10 05:03:50|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1644469440000|2022-02-10 05:04:00|376.85|374.45|376.45|374.05|376.85|374.45|376.45|374.05|0
1644469450000|2022-02-10 05:04:10|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1644469480000|2022-02-10 05:04:40|376.45|374.05|376.65|374.25|376.65|374.25|376.45|374.05|0
1644469490000|2022-02-10 05:04:50|377.21|374.81|377.21|374.81|377.21|374.81|377.11|374.71|0
1644469500000|2022-02-10 05:05:00|377.11|374.71|377.01|374.61|377.11|374.71|377.01|374.61|0
1644469510000|2022-02-10 05:05:10|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1644469520000|2022-02-10 05:05:20|377.47|375.07|378.1|375.7|378.1|375.7|377.37|374.97|0
1644469530000|2022-02-10 05:05:30|378.2|375.8|377.54|375.14|378.2|375.8|377.54|375.14|0
1644469540000|2022-02-10 05:05:40|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1644469550000|2022-02-10 05:05:50|378.83|376.43|378.64|376.24|378.83|376.43|378.64|376.24|0
1644469560000|2022-02-10 05:06:00|378.73|376.33|378.83|376.43|378.83|376.43|378.73|376.33|0
1644469590000|2022-02-10 05:06:30|378.73|376.33|378.83|376.43|378.83|376.43|378.73|376.33|0
1644469660000|2022-02-10 05:07:40|379.03|376.63|379.03|376.63|379.03|376.63|379.03|376.63|0
1644469670000|2022-02-10 05:07:50|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1644469680000|2022-02-10 05:08:00|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1644469760000|2022-02-10 05:09:20|378.73|376.33|378.83|376.43|378.83|376.43|378.73|376.33|0
1644469790000|2022-02-10 05:09:50|378.64|376.24|378.64|376.24|378.64|376.24|378.64|376.24|0
1644469800000|2022-02-10 05:10:00|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1644469830000|2022-02-10 05:10:30|379.03|376.63|379.03|376.63|379.03|376.63|378.92|376.52|0
1644469840000|2022-02-10 05:10:40|378.92|376.52|379.03|376.63|379.03|376.63|378.92|376.52|0
1644469850000|2022-02-10 05:10:50|378.92|376.52|378.83|376.43|378.92|376.52|378.83|376.43|0
1644469880000|2022-02-10 05:11:20|379.03|376.63|379.03|376.63|379.03|376.63|379.03|376.63|0
1644469890000|2022-02-10 05:11:30|378.92|376.52|378.83|376.43|378.92|376.52|378.83|376.43|0
1644469900000|2022-02-10 05:11:40|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1644469910000|2022-02-10 05:11:50|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644469920000|2022-02-10 05:12:00|378.92|376.52|379.02|376.62|379.02|376.62|378.92|376.52|0
1644469950000|2022-02-10 05:12:30|379.22|376.82|379.22|376.82|379.22|376.82|379.22|376.82|0
1644469970000|2022-02-10 05:12:50|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644469980000|2022-02-10 05:13:00|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1644469990000|2022-02-10 05:13:10|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644470000000|2022-02-10 05:13:20|379.22|376.82|379.02|376.62|379.22|376.82|379.02|376.62|0
1644470050000|2022-02-10 05:14:10|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1644470060000|2022-02-10 05:14:20|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644470120000|2022-02-10 05:15:20|378.83|376.43|379.02|376.62|379.02|376.62|378.83|376.43|0
1644470140000|2022-02-10 05:15:40|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1644470150000|2022-02-10 05:15:50|378.63|376.23|378.63|376.23|378.63|376.23|378.63|376.23|0
1644470180000|2022-02-10 05:16:20|378.83|376.43|378.72|376.32|378.83|376.43|378.72|376.32|0
1644470190000|2022-02-10 05:16:30|378.63|376.23|378.72|376.32|378.72|376.32|378.63|376.23|0
1644470200000|2022-02-10 05:16:40|378.63|376.23|378.63|376.23|378.63|376.23|378.63|376.23|0
1644470250000|2022-02-10 05:17:30|378.83|376.43|378.83|376.43|378.83|376.43|378.63|376.23|0
1644470270000|2022-02-10 05:17:50|378.63|376.23|378.63|376.23|378.72|376.32|378.63|376.23|0
1644470280000|2022-02-10 05:18:00|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1644470290000|2022-02-10 05:18:10|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1644470300000|2022-02-10 05:18:20|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644470370000|2022-02-10 05:19:30|378.92|376.52|379.02|376.62|379.02|376.62|378.92|376.52|0
1644470380000|2022-02-10 05:19:40|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1644470390000|2022-02-10 05:19:50|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1644470400000|2022-02-10 05:20:00|379.02|376.62|379.02|376.62|379.11|376.71|379.02|376.62|0
1644470420000|2022-02-10 05:20:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1644470430000|2022-02-10 05:20:30|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644470450000|2022-02-10 05:20:50|378.82|376.42|378.92|376.52|379.02|376.62|378.82|376.42|0
1644470460000|2022-02-10 05:21:00|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644470480000|2022-02-10 05:21:20|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1644470490000|2022-02-10 05:21:30|379.02|376.62|379.21|376.81|379.21|376.81|379.02|376.62|0
1644470520000|2022-02-10 05:22:00|379.02|376.62|378.82|376.42|379.02|376.62|378.82|376.42|0
1644470570000|2022-02-10 05:22:50|378.72|376.32|378.82|376.42|378.82|376.42|378.72|376.32|0
1644470590000|2022-02-10 05:23:10|379.02|376.62|378.82|376.42|379.02|376.62|378.82|376.42|0
1644470600000|2022-02-10 05:23:20|378.91|376.51|379.02|376.62|379.02|376.62|378.91|376.51|0
1644470640000|2022-02-10 05:24:00|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1644470650000|2022-02-10 05:24:10|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1644470700000|2022-02-10 05:25:00|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1644470720000|2022-02-10 05:25:20|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1644470740000|2022-02-10 05:25:40|378.91|376.51|379.01|376.61|379.01|376.61|378.91|376.51|0
1644470760000|2022-02-10 05:26:00|378.91|376.51|378.82|376.42|378.91|376.51|378.82|376.42|0
1644470770000|2022-02-10 05:26:10|378.91|376.51|378.82|376.42|378.91|376.51|378.82|376.42|0
1644470780000|2022-02-10 05:26:20|379.01|376.61|378.82|376.42|379.01|376.61|378.82|376.42|0
1644470800000|2022-02-10 05:26:40|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1644470810000|2022-02-10 05:26:50|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1644470840000|2022-02-10 05:27:20|378.62|376.22|378.82|376.42|378.82|376.42|378.62|376.22|0
1644470850000|2022-02-10 05:27:30|378.72|376.32|378.72|376.32|378.72|376.32|378.72|376.32|0
1644470860000|2022-02-10 05:27:40|378.62|376.22|378.82|376.42|378.82|376.42|378.62|376.22|0
1644470870000|2022-02-10 05:27:50|378.62|376.22|378.72|376.32|378.72|376.32|378.62|376.22|0
1644470880000|2022-02-10 05:28:00|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1644470900000|2022-02-10 05:28:20|378.72|376.32|378.62|376.22|378.72|376.32|378.62|376.22|0
1644470930000|2022-02-10 05:28:50|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1644470940000|2022-02-10 05:29:00|378.33|375.93|378.43|376.03|378.43|376.03|378.33|375.93|0
1644470990000|2022-02-10 05:29:50|378.23|375.83|378.43|376.03|378.43|376.03|378.23|375.83|0
1644471000000|2022-02-10 05:30:00|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1644471020000|2022-02-10 05:30:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1644471030000|2022-02-10 05:30:30|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1644471060000|2022-02-10 05:31:00|378.52|376.12|378.62|376.22|378.62|376.22|378.52|376.12|0
1644471070000|2022-02-10 05:31:10|378.82|376.42|378.62|376.22|378.82|376.42|378.62|376.22|0
1644471080000|2022-02-10 05:31:20|378.82|376.42|379.01|376.61|379.01|376.61|378.82|376.42|0
1644471110000|2022-02-10 05:31:50|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1644471120000|2022-02-10 05:32:00|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1644471150000|2022-02-10 05:32:30|378.81|376.41|379.01|376.61|379.01|376.61|378.81|376.41|0
1644471160000|2022-02-10 05:32:40|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1644471210000|2022-02-10 05:33:30|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1644471240000|2022-02-10 05:34:00|378.23|375.83|378.23|375.83|378.42|376.02|378.23|375.83|0
1644471250000|2022-02-10 05:34:10|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1644471260000|2022-02-10 05:34:20|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1644471270000|2022-02-10 05:34:30|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1644471300000|2022-02-10 05:35:00|378.23|375.83|378.13|375.73|378.23|375.83|378.13|375.73|0
1644471310000|2022-02-10 05:35:10|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1644471320000|2022-02-10 05:35:20|378.03|375.63|378.23|375.83|378.23|375.83|378.03|375.63|0
1644471330000|2022-02-10 05:35:30|378.03|375.63|378.23|375.83|378.23|375.83|378.03|375.63|0
1644471360000|2022-02-10 05:36:00|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1644471380000|2022-02-10 05:36:20|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1644471410000|2022-02-10 05:36:50|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1644471420000|2022-02-10 05:37:00|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1644471430000|2022-02-10 05:37:10|378.03|375.63|378.23|375.83|378.23|375.83|378.03|375.63|0
1644471440000|2022-02-10 05:37:20|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1644471450000|2022-02-10 05:37:30|378.23|375.83|378.03|375.63|378.23|375.83|378.03|375.63|0
1644471460000|2022-02-10 05:37:40|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1644471510000|2022-02-10 05:38:30|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1644471560000|2022-02-10 05:39:20|378.12|375.72|378.03|375.63|378.22|375.82|378.03|375.63|0
1644471570000|2022-02-10 05:39:30|377.83|375.43|377.93|375.53|377.93|375.53|377.83|375.43|0
1644471580000|2022-02-10 05:39:40|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1644471610000|2022-02-10 05:40:10|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1644471630000|2022-02-10 05:40:30|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1644471640000|2022-02-10 05:40:40|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1644471660000|2022-02-10 05:41:00|376.95|374.55|376.86|374.46|376.95|374.55|376.67|374.27|0
1644471680000|2022-02-10 05:41:20|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1644471690000|2022-02-10 05:41:30|376.95|374.55|377.05|374.65|377.05|374.65|376.95|374.55|0
1644471700000|2022-02-10 05:41:40|376.95|374.55|377.05|374.65|377.05|374.65|376.95|374.55|0
1644471720000|2022-02-10 05:42:00|377.25|374.85|377.34|374.94|377.34|374.94|377.15|374.75|0
1644471730000|2022-02-10 05:42:10|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1644471760000|2022-02-10 05:42:40|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1644471780000|2022-02-10 05:43:00|377.64|375.24|377.83|375.43|377.83|375.43|377.64|375.24|0
1644471810000|2022-02-10 05:43:30|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1644471820000|2022-02-10 05:43:40|377.83|375.43|377.83|375.43|377.83|375.43|377.73|375.33|0
1644471830000|2022-02-10 05:43:50|377.73|375.33|377.64|375.24|377.73|375.33|377.64|375.24|0
1644471840000|2022-02-10 05:44:00|377.44|375.04|377.64|375.24|377.64|375.24|377.44|375.04|0
1644471850000|2022-02-10 05:44:10|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1644471860000|2022-02-10 05:44:20|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1644471870000|2022-02-10 05:44:30|377.92|375.52|378.03|375.63|378.03|375.63|377.92|375.52|0
1644471880000|2022-02-10 05:44:40|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1644471920000|2022-02-10 05:45:20|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1644471930000|2022-02-10 05:45:30|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1644471940000|2022-02-10 05:45:40|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1644471950000|2022-02-10 05:45:50|377.92|375.52|378.02|375.62|378.02|375.62|377.92|375.52|0
1644471960000|2022-02-10 05:46:00|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1644471970000|2022-02-10 05:46:10|377.92|375.52|378.02|375.62|378.02|375.62|377.92|375.52|0
1644471980000|2022-02-10 05:46:20|377.92|375.52|377.83|375.43|377.92|375.52|377.83|375.43|0
1644471990000|2022-02-10 05:46:30|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1644472000000|2022-02-10 05:46:40|377.92|375.52|378.02|375.62|378.02|375.62|377.83|375.43|0
1644472030000|2022-02-10 05:47:10|377.83|375.43|378.02|375.62|378.02|375.62|377.83|375.43|0
1644472040000|2022-02-10 05:47:20|377.83|375.43|378.02|375.62|378.02|375.62|377.83|375.43|0
1644472080000|2022-02-10 05:48:00|378.22|375.82|378.02|375.62|378.22|375.82|378.02|375.62|0
1644472170000|2022-02-10 05:49:30|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1644472180000|2022-02-10 05:49:40|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1644472190000|2022-02-10 05:49:50|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1644472200000|2022-02-10 05:50:00|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1644472210000|2022-02-10 05:50:10|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1644472220000|2022-02-10 05:50:20|378.02|375.62|378.11|375.71|378.11|375.71|378.02|375.62|0
1644472230000|2022-02-10 05:50:30|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1644472260000|2022-02-10 05:51:00|378.11|375.71|378.22|375.82|378.22|375.82|378.11|375.71|0
1644472290000|2022-02-10 05:51:30|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1644472350000|2022-02-10 05:52:30|378.21|375.81|378.02|375.62|378.21|375.81|378.02|375.62|0
1644472460000|2022-02-10 05:54:20|377.82|375.42|377.82|375.42|377.82|375.42|377.82|375.42|0
1644472480000|2022-02-10 05:54:40|377.63|375.23|377.43|375.03|377.63|375.23|377.43|375.03|0
1644472490000|2022-02-10 05:54:50|377.53|375.13|377.43|375.03|377.53|375.13|377.43|375.03|0
1644472500000|2022-02-10 05:55:00|377.63|375.23|377.82|375.42|377.82|375.42|377.63|375.23|0
1644472510000|2022-02-10 05:55:10|377.72|375.32|377.82|375.42|377.82|375.42|377.72|375.32|0
1644472520000|2022-02-10 05:55:20|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1644472540000|2022-02-10 05:55:40|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1644472550000|2022-02-10 05:55:50|378.21|375.81|378.21|375.81|378.21|375.81|378.21|375.81|0
1644472560000|2022-02-10 05:56:00|378.31|375.91|378.41|376.01|378.41|376.01|378.21|375.81|0
1644472570000|2022-02-10 05:56:10|378.21|375.81|378.21|375.81|378.31|375.91|378.21|375.81|0
1644472580000|2022-02-10 05:56:20|378.41|376.01|378.6|376.2|378.6|376.2|378.41|376.01|0
1644472600000|2022-02-10 05:56:40|378.5|376.1|378.7|376.3|378.7|376.3|378.5|376.1|0
1644472610000|2022-02-10 05:56:50|378.6|376.2|378.8|376.4|378.8|376.4|378.6|376.2|0
1644472620000|2022-02-10 05:57:00|378.6|376.2|378.8|376.4|378.8|376.4|378.6|376.2|0
1644472630000|2022-02-10 05:57:10|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1644472640000|2022-02-10 05:57:20|379.19|376.79|378.99|376.59|379.19|376.79|378.99|376.59|0
1644472650000|2022-02-10 05:57:30|379.19|376.79|379.19|376.79|379.19|376.79|379.19|376.79|0
1644472690000|2022-02-10 05:58:10|378.8|376.4|378.99|376.59|378.99|376.59|378.8|376.4|0
1644472700000|2022-02-10 05:58:20|379.19|376.79|379.19|376.79|379.19|376.79|379.19|376.79|0
1644472730000|2022-02-10 05:58:50|380.36|377.96|379.97|377.57|380.36|377.96|379.97|377.57|0
1644472740000|2022-02-10 05:59:00|380.55|378.15|380.55|378.15|380.55|378.15|380.45|378.05|0
1644472760000|2022-02-10 05:59:20|380.45|378.05|380.36|377.96|380.55|378.15|380.36|377.96|0
1644472770000|2022-02-10 05:59:30|380.55|378.15|380.36|377.96|380.55|378.15|380.36|377.96|0
1644472780000|2022-02-10 05:59:40|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1644472790000|2022-02-10 05:59:50|380.45|378.05|380.75|378.35|380.75|378.35|380.36|377.96|0
1644472800000|2022-02-10 06:00:00|381.33|378.93|380.94|378.54|381.43|379.03|380.94|378.54|0
1644472810000|2022-02-10 06:00:10|380.75|378.35|380.94|378.54|380.94|378.54|380.75|378.35|0
1644472830000|2022-02-10 06:00:30|381.14|378.74|381.53|379.13|381.53|379.13|381.04|378.64|0
1644472840000|2022-02-10 06:00:40|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1644472850000|2022-02-10 06:00:50|381.92|379.52|382.01|379.61|382.12|379.72|381.92|379.52|0
1644472860000|2022-02-10 06:01:00|382.12|379.72|381.53|379.13|382.12|379.72|381.53|379.13|0
1644472870000|2022-02-10 06:01:10|381.33|378.93|381.53|379.13|381.53|379.13|381.33|378.93|0
1644472880000|2022-02-10 06:01:20|381.33|378.93|381.33|378.93|381.53|379.13|381.33|378.93|0
1644472900000|2022-02-10 06:01:40|381.43|379.03|381.53|379.13|381.53|379.13|381.43|379.03|0
1644472910000|2022-02-10 06:01:50|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1644472920000|2022-02-10 06:02:00|381.23|378.83|381.53|379.13|381.53|379.13|381.23|378.83|0
1644472930000|2022-02-10 06:02:10|381.43|379.03|381.53|379.13|381.53|379.13|381.43|379.03|0
1644472940000|2022-02-10 06:02:20|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1644472950000|2022-02-10 06:02:30|381.14|378.74|381.14|378.74|381.14|378.74|381.14|378.74|0
1644472960000|2022-02-10 06:02:40|380.94|378.54|381.14|378.74|381.23|378.83|380.94|378.54|0
1644472970000|2022-02-10 06:02:50|381.03|378.63|381.14|378.74|381.14|378.74|381.03|378.63|0
1644472980000|2022-02-10 06:03:00|380.94|378.54|381.14|378.74|381.14|378.74|380.94|378.54|0
1644472990000|2022-02-10 06:03:10|381.23|378.83|381.14|378.74|381.23|378.83|381.14|378.74|0
1644473020000|2022-02-10 06:03:40|381.23|378.83|381.14|378.74|381.33|378.93|381.14|378.74|0
1644473030000|2022-02-10 06:03:50|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1644473040000|2022-02-10 06:04:00|380.94|378.54|381.03|378.63|381.13|378.73|380.94|378.54|0
1644473050000|2022-02-10 06:04:10|380.94|378.54|381.23|378.83|381.23|378.83|380.94|378.54|0
1644473060000|2022-02-10 06:04:20|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1644473070000|2022-02-10 06:04:30|381.33|378.93|381.53|379.13|381.53|379.13|381.33|378.93|0
1644473080000|2022-02-10 06:04:40|381.82|379.42|381.72|379.32|381.82|379.42|381.72|379.32|0
1644473090000|2022-02-10 06:04:50|381.92|379.52|382.11|379.71|382.11|379.71|381.92|379.52|0
1644473100000|2022-02-10 06:05:00|382.31|379.91|382.31|379.91|382.5|380.1|382.31|379.91|0
1644473110000|2022-02-10 06:05:10|382.4|380|382.31|379.91|382.4|380|382.31|379.91|0
1644473120000|2022-02-10 06:05:20|382.11|379.71|381.92|379.52|382.11|379.71|381.92|379.52|0
1644473130000|2022-02-10 06:05:30|381.72|379.32|381.52|379.12|381.72|379.32|381.52|379.12|0
1644473160000|2022-02-10 06:06:00|381.62|379.22|381.72|379.32|381.72|379.32|381.52|379.12|0
1644473170000|2022-02-10 06:06:10|381.52|379.12|381.52|379.12|381.52|379.12|381.42|379.02|0
1644473190000|2022-02-10 06:06:30|381.62|379.22|381.72|379.32|381.72|379.32|381.62|379.22|0
1644473210000|2022-02-10 06:06:50|381.52|379.12|381.52|379.12|381.52|379.12|381.52|379.12|0
1644473220000|2022-02-10 06:07:00|381.62|379.22|381.52|379.12|381.62|379.22|381.52|379.12|0
1644473230000|2022-02-10 06:07:10|381.42|379.02|381.33|378.93|381.42|379.02|381.33|378.93|0
1644473240000|2022-02-10 06:07:20|381.13|378.73|381.33|378.93|381.33|378.93|381.13|378.73|0
1644473250000|2022-02-10 06:07:30|381.52|379.12|381.52|379.12|381.52|379.12|381.52|379.12|0
1644473270000|2022-02-10 06:07:50|381.33|378.93|381.23|378.83|381.33|378.93|381.13|378.73|0
1644473280000|2022-02-10 06:08:00|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1644473290000|2022-02-10 06:08:10|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1644473310000|2022-02-10 06:08:30|381.13|378.73|381.13|378.73|381.33|378.93|381.13|378.73|0
1644473340000|2022-02-10 06:09:00|381.23|378.83|381.13|378.73|381.23|378.83|381.13|378.73|0
1644473350000|2022-02-10 06:09:10|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1644473360000|2022-02-10 06:09:20|380.83|378.43|380.83|378.43|380.94|378.54|380.83|378.43|0
1644473370000|2022-02-10 06:09:30|380.74|378.34|380.64|378.24|380.74|378.34|380.64|378.24|0
1644473380000|2022-02-10 06:09:40|380.74|378.34|380.74|378.34|380.74|378.34|380.74|378.34|0
1644473390000|2022-02-10 06:09:50|380.64|378.24|380.64|378.24|380.64|378.24|380.64|378.24|0
1644473400000|2022-02-10 06:10:00|380.74|378.34|380.74|378.34|380.74|378.34|380.64|378.24|0
1644473410000|2022-02-10 06:10:10|380.54|378.14|380.74|378.34|380.74|378.34|380.54|378.14|0
1644473420000|2022-02-10 06:10:20|380.83|378.43|380.93|378.53|380.93|378.53|380.83|378.43|0
1644473430000|2022-02-10 06:10:30|381.13|378.73|381.03|378.63|381.13|378.73|381.03|378.63|0
1644473440000|2022-02-10 06:10:40|381.13|378.73|381.03|378.63|381.13|378.73|381.03|378.63|0
1644473450000|2022-02-10 06:10:50|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1644473460000|2022-02-10 06:11:00|381.22|378.82|381.13|378.73|381.22|378.82|381.13|378.73|0
1644473470000|2022-02-10 06:11:10|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1644473480000|2022-02-10 06:11:20|381.03|378.63|381.13|378.73|381.13|378.73|381.03|378.63|0
1644473490000|2022-02-10 06:11:30|381.32|378.92|381.32|378.92|381.32|378.92|381.32|378.92|0
1644473500000|2022-02-10 06:11:40|381.52|379.12|381.52|379.12|381.52|379.12|381.52|379.12|0
1644473510000|2022-02-10 06:11:50|381.32|378.92|381.32|378.92|381.32|378.92|381.32|378.92|0
1644473530000|2022-02-10 06:12:10|381.52|379.12|381.52|379.12|381.52|379.12|381.52|379.12|0
1644473540000|2022-02-10 06:12:20|381.32|378.92|381.52|379.12|381.52|379.12|381.32|378.92|0
1644473550000|2022-02-10 06:12:30|381.61|379.21|381.72|379.32|381.72|379.32|381.61|379.21|0
1644473560000|2022-02-10 06:12:40|381.91|379.51|381.72|379.32|381.91|379.51|381.72|379.32|0
1644473590000|2022-02-10 06:13:10|381.81|379.41|381.81|379.41|381.81|379.41|381.71|379.31|0
1644473600000|2022-02-10 06:13:20|381.71|379.31|382.11|379.71|382.2|379.8|381.71|379.31|0
1644473610000|2022-02-10 06:13:30|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1644473620000|2022-02-10 06:13:40|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1644473630000|2022-02-10 06:13:50|381.91|379.51|382.11|379.71|382.11|379.71|381.91|379.51|0
1644473640000|2022-02-10 06:14:00|382.3|379.9|382.3|379.9|382.3|379.9|382.2|379.8|0
1644473660000|2022-02-10 06:14:20|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1644473690000|2022-02-10 06:14:50|382.39|379.99|382.69|380.29|382.69|380.29|382.39|379.99|0
1644473700000|2022-02-10 06:15:00|382.59|380.19|382.59|380.19|382.69|380.29|382.59|380.19|0
1644473710000|2022-02-10 06:15:10|382.69|380.29|382.5|380.1|382.69|380.29|382.5|380.1|0
1644473720000|2022-02-10 06:15:20|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1644473730000|2022-02-10 06:15:30|382.5|380.1|382.59|380.19|382.69|380.29|382.5|380.1|0
1644473740000|2022-02-10 06:15:40|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1644473750000|2022-02-10 06:15:50|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1644473760000|2022-02-10 06:16:00|382|379.6|382|379.6|382|379.6|382|379.6|0
1644473770000|2022-02-10 06:16:10|382.1|379.7|381.91|379.51|382.1|379.7|381.91|379.51|0
1644473780000|2022-02-10 06:16:20|382|379.6|382|379.6|382.1|379.7|382|379.6|0
1644473790000|2022-02-10 06:16:30|382.1|379.7|381.91|379.51|382.1|379.7|381.91|379.51|0
1644473800000|2022-02-10 06:16:40|382|379.6|381.91|379.51|382|379.6|381.91|379.51|0
1644473810000|2022-02-10 06:16:50|382|379.6|382.1|379.7|382.1|379.7|382|379.6|0
1644473820000|2022-02-10 06:17:00|382.2|379.8|382.1|379.7|382.2|379.8|382.1|379.7|0
1644473830000|2022-02-10 06:17:10|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1644473840000|2022-02-10 06:17:20|382.2|379.8|382.1|379.7|382.2|379.8|382.1|379.7|0
1644473850000|2022-02-10 06:17:30|382.2|379.8|382.3|379.9|382.3|379.9|382.2|379.8|0
1644473860000|2022-02-10 06:17:40|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1644473870000|2022-02-10 06:17:50|382.2|379.8|382.3|379.9|382.3|379.9|382.2|379.8|0
1644473940000|2022-02-10 06:19:00|382.39|379.99|382.49|380.09|382.49|380.09|382.39|379.99|0
1644473960000|2022-02-10 06:19:20|382.3|379.9|382.1|379.7|382.3|379.9|382.1|379.7|0
1644474010000|2022-02-10 06:20:10|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1644474030000|2022-02-10 06:20:30|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1644474040000|2022-02-10 06:20:40|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1644474050000|2022-02-10 06:20:50|382.3|379.9|382.19|379.79|382.3|379.9|382.1|379.7|0
1644474060000|2022-02-10 06:21:00|382.3|379.9|382.3|379.9|382.3|379.9|382.19|379.79|0
1644474100000|2022-02-10 06:21:40|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1644474110000|2022-02-10 06:21:50|381.9|379.5|381.9|379.5|382|379.6|381.9|379.5|0
1644474120000|2022-02-10 06:22:00|382|379.6|382.1|379.7|382.1|379.7|382|379.6|0
1644474130000|2022-02-10 06:22:10|381.9|379.5|381.9|379.5|381.9|379.5|381.9|379.5|0
1644474140000|2022-02-10 06:22:20|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1644474170000|2022-02-10 06:22:50|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1644474180000|2022-02-10 06:23:00|382.29|379.89|382.19|379.79|382.29|379.89|382.19|379.79|0
1644474190000|2022-02-10 06:23:10|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1644474200000|2022-02-10 06:23:20|382.39|379.99|382.39|379.99|382.39|379.99|382.39|379.99|0
1644474210000|2022-02-10 06:23:30|382.49|380.09|382.69|380.29|382.69|380.29|382.49|380.09|0
1644474230000|2022-02-10 06:23:50|382.88|380.48|383.27|380.87|383.27|380.87|382.88|380.48|0
1644474250000|2022-02-10 06:24:10|383.17|380.77|383.27|380.87|383.27|380.87|383.17|380.77|0
1644474260000|2022-02-10 06:24:20|383.47|381.07|383.27|380.87|383.47|381.07|383.27|380.87|0
1644474270000|2022-02-10 06:24:30|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1644474300000|2022-02-10 06:25:00|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1644474310000|2022-02-10 06:25:10|383.66|381.26|383.66|381.26|383.86|381.46|383.66|381.26|0
1644474320000|2022-02-10 06:25:20|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1644474330000|2022-02-10 06:25:30|383.37|380.97|383.37|380.97|383.47|381.07|383.37|380.97|0
1644474340000|2022-02-10 06:25:40|383.08|380.68|383.08|380.68|383.17|380.77|383.08|380.68|0
1644474350000|2022-02-10 06:25:50|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1644474360000|2022-02-10 06:26:00|382.88|380.48|383.08|380.68|383.08|380.68|382.88|380.48|0
1644474370000|2022-02-10 06:26:10|382.97|380.57|383.08|380.68|383.08|380.68|382.97|380.57|0
1644474380000|2022-02-10 06:26:20|383.27|380.87|382.97|380.57|383.27|380.87|382.97|380.57|0
1644474390000|2022-02-10 06:26:30|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1644474400000|2022-02-10 06:26:40|383.17|380.77|382.88|380.48|383.17|380.77|382.88|380.48|0
1644474420000|2022-02-10 06:27:00|382.78|380.38|382.88|380.48|382.88|380.48|382.78|380.38|0
1644474430000|2022-02-10 06:27:10|382.68|380.28|382.88|380.48|382.88|380.48|382.68|380.28|0
1644474460000|2022-02-10 06:27:40|383.08|380.68|383.07|380.67|383.08|380.68|383.07|380.67|0
1644474470000|2022-02-10 06:27:50|383.17|380.77|383.07|380.67|383.17|380.77|383.07|380.67|0
1644474480000|2022-02-10 06:28:00|383.27|380.87|383.17|380.77|383.27|380.87|383.17|380.77|0
1644474490000|2022-02-10 06:28:10|383.07|380.67|382.88|380.48|383.07|380.67|382.88|380.48|0
1644474500000|2022-02-10 06:28:20|382.78|380.38|382.78|380.38|382.78|380.38|382.68|380.28|0
1644474510000|2022-02-10 06:28:30|382.88|380.48|382.88|380.48|382.88|380.48|382.78|380.38|0
1644474540000|2022-02-10 06:29:00|382.68|380.28|382.88|380.48|382.88|380.48|382.68|380.28|0
1644474550000|2022-02-10 06:29:10|382.78|380.38|382.97|380.57|382.97|380.57|382.78|380.38|0
1644474560000|2022-02-10 06:29:20|382.88|380.48|382.88|380.48|382.97|380.57|382.88|380.48|0
1644474570000|2022-02-10 06:29:30|382.78|380.38|382.78|380.38|382.88|380.48|382.78|380.38|0
1644474580000|2022-02-10 06:29:40|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1644474590000|2022-02-10 06:29:50|382.78|380.38|382.88|380.48|382.88|380.48|382.78|380.38|0
1644474600000|2022-02-10 06:30:00|382.78|380.38|382.88|380.48|383.07|380.67|382.78|380.38|0
1644474610000|2022-02-10 06:30:10|382.78|380.38|382.78|380.38|382.78|380.38|382.78|380.38|0
1644474620000|2022-02-10 06:30:20|382.88|380.48|382.78|380.38|382.88|380.48|382.78|380.38|0
1644474630000|2022-02-10 06:30:30|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1644474640000|2022-02-10 06:30:40|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1644474650000|2022-02-10 06:30:50|383.07|380.67|382.88|380.48|383.07|380.67|382.88|380.48|0
1644474660000|2022-02-10 06:31:00|382.97|380.57|383.17|380.77|383.17|380.77|382.97|380.57|0
1644474670000|2022-02-10 06:31:10|383.07|380.67|383.07|380.67|383.17|380.77|383.07|380.67|0
1644474680000|2022-02-10 06:31:20|383.17|380.77|383.17|380.77|383.27|380.87|383.17|380.77|0
1644474690000|2022-02-10 06:31:30|383.27|380.87|383.27|380.87|383.36|380.96|383.27|380.87|0
1644474700000|2022-02-10 06:31:40|383.17|380.77|383.27|380.87|383.27|380.87|383.17|380.77|0
1644474710000|2022-02-10 06:31:50|383.17|380.77|383.27|380.87|383.27|380.87|383.17|380.77|0
1644474720000|2022-02-10 06:32:00|383.17|380.77|383.36|380.96|383.36|380.96|383.17|380.77|0
1644474730000|2022-02-10 06:32:10|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1644474750000|2022-02-10 06:32:30|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1644474770000|2022-02-10 06:32:50|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1644474780000|2022-02-10 06:33:00|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1644474790000|2022-02-10 06:33:10|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1644474810000|2022-02-10 06:33:30|382.87|380.47|382.87|380.47|382.87|380.47|382.87|380.47|0
1644474830000|2022-02-10 06:33:50|383.07|380.67|382.87|380.47|383.07|380.67|382.87|380.47|0
1644474850000|2022-02-10 06:34:10|382.77|380.37|382.97|380.57|383.07|380.67|382.77|380.37|0
1644474880000|2022-02-10 06:34:40|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1644474910000|2022-02-10 06:35:10|383.16|380.76|383.27|380.87|383.27|380.87|383.16|380.76|0
1644474930000|2022-02-10 06:35:30|383.36|380.96|383.27|380.87|383.36|380.96|383.27|380.87|0
1644474940000|2022-02-10 06:35:40|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1644474950000|2022-02-10 06:35:50|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1644474960000|2022-02-10 06:36:00|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1644474970000|2022-02-10 06:36:10|383.36|380.96|383.26|380.86|383.36|380.96|383.26|380.86|0
1644474980000|2022-02-10 06:36:20|383.07|380.67|382.87|380.47|383.07|380.67|382.87|380.47|0
1644474990000|2022-02-10 06:36:30|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1644475010000|2022-02-10 06:36:50|383.26|380.86|383.16|380.76|383.26|380.86|383.16|380.76|0
1644475020000|2022-02-10 06:37:00|383.26|380.86|383.26|380.86|383.46|381.06|383.26|380.86|0
1644475030000|2022-02-10 06:37:10|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1644475040000|2022-02-10 06:37:20|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1644475050000|2022-02-10 06:37:30|383.26|380.86|383.46|381.06|383.46|381.06|383.26|380.86|0
1644475060000|2022-02-10 06:37:40|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1644475070000|2022-02-10 06:37:50|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1644475080000|2022-02-10 06:38:00|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1644475090000|2022-02-10 06:38:10|383.46|381.06|383.46|381.06|383.46|381.06|383.36|380.96|0
1644475100000|2022-02-10 06:38:20|383.55|381.15|383.66|381.26|383.66|381.26|383.55|381.15|0
1644475120000|2022-02-10 06:38:40|383.46|381.06|383.26|380.86|383.55|381.15|383.26|380.86|0
1644475160000|2022-02-10 06:39:20|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1644475170000|2022-02-10 06:39:30|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1644475180000|2022-02-10 06:39:40|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1644475200000|2022-02-10 06:40:00|383.94|381.54|383.46|381.06|383.94|381.54|383.46|381.06|0
1644475230000|2022-02-10 06:40:30|383.26|380.86|383.36|380.96|383.36|380.96|383.26|380.86|0
1644475240000|2022-02-10 06:40:40|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1644475250000|2022-02-10 06:40:50|383.55|381.15|383.65|381.25|383.65|381.25|383.55|381.15|0
1644475260000|2022-02-10 06:41:00|383.46|381.06|383.65|381.25|383.65|381.25|383.46|381.06|0
1644475270000|2022-02-10 06:41:10|383.55|381.15|383.85|381.45|383.85|381.45|383.55|381.15|0
1644475300000|2022-02-10 06:41:40|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1644475310000|2022-02-10 06:41:50|383.65|381.25|383.65|381.25|383.75|381.35|383.65|381.25|0
1644475320000|2022-02-10 06:42:00|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1644475330000|2022-02-10 06:42:10|383.75|381.35|383.85|381.45|383.85|381.45|383.75|381.35|0
1644475340000|2022-02-10 06:42:20|383.75|381.35|383.65|381.25|383.75|381.35|383.65|381.25|0
1644475350000|2022-02-10 06:42:30|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1644475360000|2022-02-10 06:42:40|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1644475370000|2022-02-10 06:42:50|383.55|381.15|383.65|381.25|383.65|381.25|383.55|381.15|0
1644475380000|2022-02-10 06:43:00|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1644475400000|2022-02-10 06:43:20|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1644475410000|2022-02-10 06:43:30|383.85|381.45|384.04|381.64|384.04|381.64|383.85|381.45|0
1644475430000|2022-02-10 06:43:50|384.14|381.74|384.14|381.74|384.24|381.84|384.04|381.64|0
1644475440000|2022-02-10 06:44:00|384.24|381.84|384.44|382.04|384.44|382.04|384.24|381.84|0
1644475450000|2022-02-10 06:44:10|384.33|381.93|384.24|381.84|384.33|381.93|384.14|381.74|0
1644475460000|2022-02-10 06:44:20|384.04|381.64|384.04|381.64|384.14|381.74|384.04|381.64|0
1644475500000|2022-02-10 06:45:00|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1644475510000|2022-02-10 06:45:10|383.94|381.54|383.85|381.45|383.94|381.54|383.85|381.45|0
1644475520000|2022-02-10 06:45:20|383.94|381.54|383.85|381.45|384.04|381.64|383.85|381.45|0
1644475530000|2022-02-10 06:45:30|383.65|381.25|383.65|381.25|383.65|381.25|383.55|381.15|0
1644475540000|2022-02-10 06:45:40|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1644475550000|2022-02-10 06:45:50|383.65|381.25|383.85|381.45|383.85|381.45|383.65|381.25|0
1644475560000|2022-02-10 06:46:00|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1644475590000|2022-02-10 06:46:30|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1644475600000|2022-02-10 06:46:40|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1644475610000|2022-02-10 06:46:50|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1644475650000|2022-02-10 06:47:30|383.15|380.75|383.26|380.86|383.26|380.86|383.15|380.75|0
1644475660000|2022-02-10 06:47:40|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1644475670000|2022-02-10 06:47:50|383.15|380.75|383.26|380.86|383.26|380.86|383.15|380.75|0
1644475680000|2022-02-10 06:48:00|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1644475710000|2022-02-10 06:48:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1644475720000|2022-02-10 06:48:40|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1644475730000|2022-02-10 06:48:50|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1644475740000|2022-02-10 06:49:00|383.26|380.86|383.45|381.05|383.45|381.05|383.26|380.86|0
1644475760000|2022-02-10 06:49:20|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1644475770000|2022-02-10 06:49:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1644475780000|2022-02-10 06:49:40|383.25|380.85|383.25|380.85|383.25|380.85|383.15|380.75|0
1644475800000|2022-02-10 06:50:00|383.15|380.75|383.25|380.85|383.25|380.85|383.15|380.75|0
1644475830000|2022-02-10 06:50:30|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1644475840000|2022-02-10 06:50:40|383.45|381.05|383.35|380.95|383.45|381.05|383.35|380.95|0
1644475850000|2022-02-10 06:50:50|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1644475890000|2022-02-10 06:51:30|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1644475900000|2022-02-10 06:51:40|383.35|380.95|383.25|380.85|383.35|380.95|383.25|380.85|0
1644475910000|2022-02-10 06:51:50|383.35|380.95|383.25|380.85|383.35|380.95|383.25|380.85|0
1644475920000|2022-02-10 06:52:00|383.35|380.95|383.35|380.95|383.35|380.95|383.25|380.85|0
1644475930000|2022-02-10 06:52:10|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1644476000000|2022-02-10 06:53:20|383.25|380.85|383.35|380.95|383.35|380.95|383.25|380.85|0
1644476010000|2022-02-10 06:53:30|383.45|381.05|383.35|380.95|383.45|381.05|383.35|380.95|0
1644476020000|2022-02-10 06:53:40|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1644476030000|2022-02-10 06:53:50|382.86|380.46|382.66|380.26|382.86|380.46|382.66|380.26|0
1644476040000|2022-02-10 06:54:00|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1644476050000|2022-02-10 06:54:10|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1644476060000|2022-02-10 06:54:20|382.27|379.87|382.08|379.68|382.27|379.87|382.08|379.68|0
1644476070000|2022-02-10 06:54:30|382.17|379.77|382.08|379.68|382.17|379.77|382.08|379.68|0
1644476110000|2022-02-10 06:55:10|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1644476120000|2022-02-10 06:55:20|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1644476130000|2022-02-10 06:55:30|382.08|379.68|381.68|379.28|382.08|379.68|381.68|379.28|0
1644476150000|2022-02-10 06:55:50|381.78|379.38|381.78|379.38|381.78|379.38|381.68|379.28|0
1644476160000|2022-02-10 06:56:00|381.88|379.48|381.97|379.57|382.07|379.67|381.88|379.48|0
1644476170000|2022-02-10 06:56:10|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1644476180000|2022-02-10 06:56:20|382.07|379.67|381.88|379.48|382.07|379.67|381.88|379.48|0
1644476190000|2022-02-10 06:56:30|381.97|379.57|382.07|379.67|382.17|379.77|381.97|379.57|0
1644476200000|2022-02-10 06:56:40|382.17|379.77|382.17|379.77|382.17|379.77|382.07|379.67|0
1644476210000|2022-02-10 06:56:50|382.27|379.87|382.17|379.77|382.27|379.87|382.17|379.77|0
1644476220000|2022-02-10 06:57:00|382.27|379.87|382.27|379.87|382.27|379.87|382.17|379.77|0
1644476230000|2022-02-10 06:57:10|382.17|379.77|382.27|379.87|382.27|379.87|382.17|379.77|0
1644476250000|2022-02-10 06:57:30|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1644476260000|2022-02-10 06:57:40|382.47|380.07|382.86|380.46|382.86|380.46|382.47|380.07|0
1644476270000|2022-02-10 06:57:50|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1644476280000|2022-02-10 06:58:00|382.86|380.46|382.66|380.26|382.86|380.46|382.66|380.26|0
1644476290000|2022-02-10 06:58:10|382.75|380.35|382.86|380.46|382.86|380.46|382.75|380.35|0
1644476300000|2022-02-10 06:58:20|382.75|380.35|382.75|380.35|382.75|380.35|382.75|380.35|0
1644476310000|2022-02-10 06:58:30|382.66|380.26|382.56|380.16|382.66|380.26|382.56|380.16|0
1644476340000|2022-02-10 06:59:00|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1644476350000|2022-02-10 06:59:10|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1644476370000|2022-02-10 06:59:30|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1644476390000|2022-02-10 06:59:50|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1644476400000|2022-02-10 07:00:00|382.46|380.06|381.68|379.28|382.46|380.06|381.68|379.28|0
1644476410000|2022-02-10 07:00:10|381.58|379.18|381.68|379.28|381.68|379.28|381.58|379.18|0
1644476420000|2022-02-10 07:00:20|381.48|379.08|381.68|379.28|381.68|379.28|381.48|379.08|0
1644476430000|2022-02-10 07:00:30|381.48|379.08|381.48|379.08|381.58|379.18|381.48|379.08|0
1644476450000|2022-02-10 07:00:50|381.68|379.28|381.68|379.28|381.68|379.28|381.68|379.28|0
1644476460000|2022-02-10 07:01:00|381.48|379.08|381.48|379.08|381.68|379.28|381.48|379.08|0
1644476470000|2022-02-10 07:01:10|381.68|379.28|381.88|379.48|381.88|379.48|381.58|379.18|0
1644476480000|2022-02-10 07:01:20|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1644476490000|2022-02-10 07:01:30|381.97|379.57|381.88|379.48|381.97|379.57|381.88|379.48|0
1644476510000|2022-02-10 07:01:50|381.58|379.18|381.48|379.08|381.68|379.28|381.48|379.08|0
1644476520000|2022-02-10 07:02:00|381.38|378.98|381.38|378.98|381.48|379.08|381.38|378.98|0
1644476530000|2022-02-10 07:02:10|381.29|378.89|381.48|379.08|381.48|379.08|381.29|378.89|0
1644476540000|2022-02-10 07:02:20|381.68|379.28|381.68|379.28|381.68|379.28|381.68|379.28|0
1644476550000|2022-02-10 07:02:30|381.87|379.47|381.87|379.47|381.97|379.57|381.87|379.47|0
1644476560000|2022-02-10 07:02:40|381.77|379.37|381.87|379.47|381.87|379.47|381.77|379.37|0
1644476570000|2022-02-10 07:02:50|381.58|379.18|381.38|378.98|381.68|379.28|381.38|378.98|0
1644476580000|2022-02-10 07:03:00|381.29|378.89|381.29|378.89|381.38|378.98|381.29|378.89|0
1644476590000|2022-02-10 07:03:10|381.38|378.98|381.19|378.79|381.38|378.98|381.09|378.69|0
1644476600000|2022-02-10 07:03:20|381.29|378.89|381.19|378.79|381.29|378.89|381.19|378.79|0
1644476610000|2022-02-10 07:03:30|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1644476620000|2022-02-10 07:03:40|380.99|378.59|381.18|378.78|381.18|378.78|380.99|378.59|0
1644476630000|2022-02-10 07:03:50|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1644476650000|2022-02-10 07:04:10|380.9|378.5|380.7|378.3|380.9|378.5|380.7|378.3|0
1644476660000|2022-02-10 07:04:20|380.31|377.91|380.7|378.3|380.7|378.3|380.31|377.91|0
1644476670000|2022-02-10 07:04:30|380.31|377.91|380.6|378.2|380.7|378.3|380.31|377.91|0
1644476680000|2022-02-10 07:04:40|380.7|378.3|380.5|378.1|380.7|378.3|380.5|378.1|0
1644476690000|2022-02-10 07:04:50|380.6|378.2|380.89|378.49|380.89|378.49|380.6|378.2|0
1644476700000|2022-02-10 07:05:00|380.99|378.59|380.7|378.3|380.99|378.59|380.7|378.3|0
1644476710000|2022-02-10 07:05:10|380.6|378.2|380.5|378.1|380.6|378.2|380.4|378|0
1644476730000|2022-02-10 07:05:30|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1644476750000|2022-02-10 07:05:50|380.4|378|380.5|378.1|380.5|378.1|380.4|378|0
1644476760000|2022-02-10 07:06:00|380.6|378.2|380.31|377.91|380.6|378.2|380.31|377.91|0
1644476770000|2022-02-10 07:06:10|380.4|378|380.4|378|380.4|378|380.4|378|0
1644476780000|2022-02-10 07:06:20|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1644476790000|2022-02-10 07:06:30|380.11|377.71|380.11|377.71|380.11|377.71|380.01|377.61|0
1644476800000|2022-02-10 07:06:40|380.01|377.61|380.11|377.71|380.11|377.71|380.01|377.61|0
1644476810000|2022-02-10 07:06:50|380.31|377.91|380.21|377.81|380.31|377.91|380.21|377.81|0
1644476820000|2022-02-10 07:07:00|380.11|377.71|380.11|377.71|380.21|377.81|380.11|377.71|0
1644476830000|2022-02-10 07:07:10|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1644476840000|2022-02-10 07:07:20|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1644476850000|2022-02-10 07:07:30|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1644476870000|2022-02-10 07:07:50|380.31|377.91|380.4|378|380.4|378|380.31|377.91|0
1644476880000|2022-02-10 07:08:00|380.5|378.1|380.5|378.1|380.7|378.3|380.5|378.1|0
1644476890000|2022-02-10 07:08:10|380.6|378.2|380.59|378.19|380.6|378.2|380.59|378.19|0
1644476900000|2022-02-10 07:08:20|380.7|378.3|380.5|378.1|380.7|378.3|380.5|378.1|0
1644476910000|2022-02-10 07:08:30|380.4|378|380.11|377.71|380.4|378|380.11|377.71|0
1644476920000|2022-02-10 07:08:40|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1644476930000|2022-02-10 07:08:50|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1644476940000|2022-02-10 07:09:00|380.31|377.91|380.31|377.91|380.31|377.91|380.2|377.8|0
1644476950000|2022-02-10 07:09:10|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1644476960000|2022-02-10 07:09:20|380.3|377.9|380.3|377.9|380.5|378.1|380.3|377.9|0
1644476970000|2022-02-10 07:09:30|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1644476980000|2022-02-10 07:09:40|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1644476990000|2022-02-10 07:09:50|380.7|378.3|380.89|378.49|380.89|378.49|380.7|378.3|0
1644477000000|2022-02-10 07:10:00|380.79|378.39|380.59|378.19|380.89|378.49|380.59|378.19|0
1644477020000|2022-02-10 07:10:20|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1644477030000|2022-02-10 07:10:30|380.69|378.29|380.89|378.49|380.89|378.49|380.69|378.29|0
1644477040000|2022-02-10 07:10:40|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1644477050000|2022-02-10 07:10:50|380.69|378.29|380.98|378.58|380.98|378.58|380.69|378.29|0
1644477060000|2022-02-10 07:11:00|381.09|378.69|381.28|378.88|381.28|378.88|381.09|378.69|0
1644477080000|2022-02-10 07:11:20|381.18|378.78|381.09|378.69|381.28|378.88|381.09|378.69|0
1644477090000|2022-02-10 07:11:30|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1644477100000|2022-02-10 07:11:40|381.09|378.69|381.09|378.69|381.09|378.69|380.98|378.58|0
1644477110000|2022-02-10 07:11:50|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1644477140000|2022-02-10 07:12:20|381.37|378.97|381.28|378.88|381.37|378.97|381.28|378.88|0
1644477150000|2022-02-10 07:12:30|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1644477170000|2022-02-10 07:12:50|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1644477180000|2022-02-10 07:13:00|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1644477190000|2022-02-10 07:13:10|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1644477200000|2022-02-10 07:13:20|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1644477210000|2022-02-10 07:13:30|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1644477250000|2022-02-10 07:14:10|381.18|378.78|381.28|378.88|381.28|378.88|381.18|378.78|0
1644477270000|2022-02-10 07:14:30|381.57|379.17|381.37|378.97|381.57|379.17|381.37|378.97|0
1644477280000|2022-02-10 07:14:40|381.47|379.07|381.37|378.97|381.47|379.07|381.28|378.88|0
1644477290000|2022-02-10 07:14:50|381.28|378.88|381.08|378.68|381.28|378.88|381.08|378.68|0
1644477300000|2022-02-10 07:15:00|381.28|378.88|381.47|379.07|381.47|379.07|381.28|378.88|0
1644477310000|2022-02-10 07:15:10|381.67|379.27|381.57|379.17|381.67|379.27|381.47|379.07|0
1644477320000|2022-02-10 07:15:20|381.67|379.27|381.57|379.17|381.67|379.27|381.47|379.07|0
1644477330000|2022-02-10 07:15:30|381.67|379.27|381.47|379.07|381.67|379.27|381.47|379.07|0
1644477340000|2022-02-10 07:15:40|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1644477360000|2022-02-10 07:16:00|381.18|378.78|381.28|378.88|381.28|378.88|381.18|378.78|0
1644477370000|2022-02-10 07:16:10|381.37|378.97|381.28|378.88|381.37|378.97|381.28|378.88|0
1644477390000|2022-02-10 07:16:30|381.08|378.68|381.28|378.88|381.28|378.88|381.08|378.68|0
1644477400000|2022-02-10 07:16:40|381.08|378.68|381.18|378.78|381.18|378.78|381.08|378.68|0
1644477410000|2022-02-10 07:16:50|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1644477420000|2022-02-10 07:17:00|381.18|378.78|381.47|379.07|381.47|379.07|381.18|378.78|0
1644477430000|2022-02-10 07:17:10|381.28|378.88|381.08|378.68|381.28|378.88|381.08|378.68|0
1644477440000|2022-02-10 07:17:20|381.17|378.77|381.28|378.88|381.28|378.88|381.17|378.77|0
1644477450000|2022-02-10 07:17:30|381.08|378.68|380.89|378.49|381.08|378.68|380.89|378.49|0
1644477460000|2022-02-10 07:17:40|380.69|378.29|380.59|378.19|380.69|378.29|380.49|378.09|0
1644477470000|2022-02-10 07:17:50|380.69|378.29|380.59|378.19|380.69|378.29|380.59|378.19|0
1644477480000|2022-02-10 07:18:00|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1644477490000|2022-02-10 07:18:10|380.69|378.29|380.78|378.38|380.88|378.48|380.69|378.29|0
1644477500000|2022-02-10 07:18:20|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1644477510000|2022-02-10 07:18:30|380.98|378.58|380.88|378.48|380.98|378.58|380.88|378.48|0
1644477520000|2022-02-10 07:18:40|380.98|378.58|380.59|378.19|380.98|378.58|380.59|378.19|0
1644477530000|2022-02-10 07:18:50|380.49|378.09|380.69|378.29|380.69|378.29|380.49|378.09|0
1644477540000|2022-02-10 07:19:00|380.49|378.09|380.69|378.29|380.69|378.29|380.49|378.09|0
1644477550000|2022-02-10 07:19:10|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1644477570000|2022-02-10 07:19:30|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1644477580000|2022-02-10 07:19:40|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1644477590000|2022-02-10 07:19:50|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1644477600000|2022-02-10 07:20:00|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1644477610000|2022-02-10 07:20:10|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1644477620000|2022-02-10 07:20:20|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1644477630000|2022-02-10 07:20:30|380.88|378.48|380.88|378.48|380.88|378.48|380.78|378.38|0
1644477650000|2022-02-10 07:20:50|380.78|378.38|380.88|378.48|380.88|378.48|380.78|378.38|0
1644477660000|2022-02-10 07:21:00|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1644477670000|2022-02-10 07:21:10|380.98|378.58|381.08|378.68|381.08|378.68|380.98|378.58|0
1644477680000|2022-02-10 07:21:20|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1644477700000|2022-02-10 07:21:40|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1644477720000|2022-02-10 07:22:00|380.69|378.29|380.88|378.48|380.88|378.48|380.69|378.29|0
1644477730000|2022-02-10 07:22:10|380.69|378.29|380.69|378.29|380.69|378.29|380.58|378.18|0
1644477740000|2022-02-10 07:22:20|380.58|378.18|380.88|378.48|380.88|378.48|380.58|378.18|0
1644477770000|2022-02-10 07:22:50|381.08|378.68|381.08|378.68|381.17|378.77|381.08|378.68|0
1644477780000|2022-02-10 07:23:00|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1644477790000|2022-02-10 07:23:10|381.37|378.97|381.37|378.97|381.37|378.97|381.27|378.87|0
1644477800000|2022-02-10 07:23:20|381.27|378.87|381.08|378.68|381.27|378.87|381.08|378.68|0
1644477810000|2022-02-10 07:23:30|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1644477820000|2022-02-10 07:23:40|381.08|378.68|381.27|378.87|381.27|378.87|381.08|378.68|0
1644477830000|2022-02-10 07:23:50|381.17|378.77|381.17|378.77|381.17|378.77|381.08|378.68|0
1644477840000|2022-02-10 07:24:00|381.08|378.68|381.08|378.68|381.08|378.68|380.88|378.48|0
1644477850000|2022-02-10 07:24:10|380.97|378.57|381.08|378.68|381.08|378.68|380.97|378.57|0
1644477860000|2022-02-10 07:24:20|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1644477870000|2022-02-10 07:24:30|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1644477880000|2022-02-10 07:24:40|381.17|378.77|381.08|378.68|381.27|378.87|381.08|378.68|0
1644477890000|2022-02-10 07:24:50|381.17|378.77|381.36|378.96|381.36|378.96|381.17|378.77|0
1644477900000|2022-02-10 07:25:00|381.27|378.87|381.36|378.96|381.36|378.96|381.27|378.87|0
1644477910000|2022-02-10 07:25:10|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1644477920000|2022-02-10 07:25:20|381.56|379.16|381.47|379.07|381.56|379.16|381.47|379.07|0
1644477930000|2022-02-10 07:25:30|381.27|378.87|381.47|379.07|381.47|379.07|381.27|378.87|0
1644477940000|2022-02-10 07:25:40|381.56|379.16|381.56|379.16|381.66|379.26|381.56|379.16|0
1644477950000|2022-02-10 07:25:50|381.66|379.26|381.36|378.96|381.66|379.26|381.36|378.96|0
1644477960000|2022-02-10 07:26:00|381.47|379.07|381.47|379.07|381.47|379.07|381.36|378.96|0
1644477970000|2022-02-10 07:26:10|381.36|378.96|381.36|378.96|381.36|378.96|381.36|378.96|0
1644477980000|2022-02-10 07:26:20|381.27|378.87|381.36|378.96|381.36|378.96|381.27|378.87|0
1644477990000|2022-02-10 07:26:30|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1644478000000|2022-02-10 07:26:40|381.47|379.07|381.27|378.87|381.47|379.07|381.27|378.87|0
1644478010000|2022-02-10 07:26:50|381.36|378.96|381.47|379.07|381.47|379.07|381.36|378.96|0
1644478020000|2022-02-10 07:27:00|381.27|378.87|381.17|378.77|381.27|378.87|381.07|378.67|0
1644478030000|2022-02-10 07:27:10|381.27|378.87|381.27|378.87|381.27|378.87|381.17|378.77|0
1644478080000|2022-02-10 07:28:00|381.07|378.67|380.88|378.48|381.07|378.67|380.88|378.48|0
1644478090000|2022-02-10 07:28:10|381.07|378.67|381.17|378.77|381.17|378.77|381.07|378.67|0
1644478100000|2022-02-10 07:28:20|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1644478110000|2022-02-10 07:28:30|380.88|378.48|381.07|378.67|381.27|378.87|380.88|378.48|0
1644478120000|2022-02-10 07:28:40|381.27|378.87|381.17|378.77|381.27|378.87|381.17|378.77|0
1644478130000|2022-02-10 07:28:50|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1644478140000|2022-02-10 07:29:00|381.27|378.87|381.27|378.87|381.36|378.96|381.27|378.87|0
1644478150000|2022-02-10 07:29:10|381.46|379.06|381.36|378.96|381.46|379.06|381.36|378.96|0
1644478160000|2022-02-10 07:29:20|381.27|378.87|381.27|378.87|381.36|378.96|381.27|378.87|0
1644478170000|2022-02-10 07:29:30|381.36|378.96|381.36|378.96|381.36|378.96|381.36|378.96|0
1644478180000|2022-02-10 07:29:40|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1644478190000|2022-02-10 07:29:50|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1644478200000|2022-02-10 07:30:00|381.46|379.06|381.66|379.26|381.66|379.26|381.46|379.06|0
1644478210000|2022-02-10 07:30:10|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1644478220000|2022-02-10 07:30:20|381.36|378.96|381.36|378.96|381.36|378.96|381.36|378.96|0
1644478230000|2022-02-10 07:30:30|381.27|378.87|381.07|378.67|381.27|378.87|381.07|378.67|0
1644478240000|2022-02-10 07:30:40|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1644478250000|2022-02-10 07:30:50|381.16|378.76|381.27|378.87|381.27|378.87|381.07|378.67|0
1644478270000|2022-02-10 07:31:10|381.16|378.76|381.16|378.76|381.16|378.76|381.07|378.67|0
1644478280000|2022-02-10 07:31:20|381.27|378.87|381.07|378.67|381.27|378.87|381.07|378.67|0
1644478290000|2022-02-10 07:31:30|380.88|378.48|380.87|378.47|380.88|378.48|380.87|378.47|0
1644478300000|2022-02-10 07:31:40|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1644478330000|2022-02-10 07:32:10|381.07|378.67|381.27|378.87|381.27|378.87|381.07|378.67|0
1644478350000|2022-02-10 07:32:30|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1644478380000|2022-02-10 07:33:00|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1644478400000|2022-02-10 07:33:20|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1644478410000|2022-02-10 07:33:30|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1644478420000|2022-02-10 07:33:40|382.44|380.04|382.24|379.84|382.44|380.04|382.24|379.84|0
1644478430000|2022-02-10 07:33:50|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1644478440000|2022-02-10 07:34:00|381.85|379.45|381.85|379.45|381.95|379.55|381.85|379.45|0
1644478450000|2022-02-10 07:34:10|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1644478460000|2022-02-10 07:34:20|382.05|379.65|382.05|379.65|382.05|379.65|381.95|379.55|0
1644478470000|2022-02-10 07:34:30|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1644478480000|2022-02-10 07:34:40|382.05|379.65|382.24|379.84|382.24|379.84|382.05|379.65|0
1644478490000|2022-02-10 07:34:50|382.14|379.74|382.05|379.65|382.24|379.84|382.05|379.65|0
1644478500000|2022-02-10 07:35:00|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1644478510000|2022-02-10 07:35:10|381.75|379.35|381.85|379.45|381.85|379.45|381.75|379.35|0
1644478520000|2022-02-10 07:35:20|381.75|379.35|381.85|379.45|381.85|379.45|381.65|379.25|0
1644478530000|2022-02-10 07:35:30|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1644478550000|2022-02-10 07:35:50|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1644478560000|2022-02-10 07:36:00|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1644478570000|2022-02-10 07:36:10|381.16|378.76|381.07|378.67|381.16|378.76|381.07|378.67|0
1644478580000|2022-02-10 07:36:20|381.26|378.86|381.07|378.67|381.26|378.86|381.07|378.67|0
1644478610000|2022-02-10 07:36:50|380.96|378.56|381.07|378.67|381.07|378.67|380.96|378.56|0
1644478620000|2022-02-10 07:37:00|380.96|378.56|381.07|378.67|381.07|378.67|380.96|378.56|0
1644478630000|2022-02-10 07:37:10|381.36|378.96|381.26|378.86|381.36|378.96|381.26|378.86|0
1644478640000|2022-02-10 07:37:20|381.36|378.96|381.26|378.86|381.36|378.96|381.26|378.86|0
1644478650000|2022-02-10 07:37:30|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1644478660000|2022-02-10 07:37:40|381.65|379.25|381.46|379.06|381.65|379.25|381.46|379.06|0
1644478670000|2022-02-10 07:37:50|381.55|379.15|381.65|379.25|381.65|379.25|381.55|379.15|0
1644478680000|2022-02-10 07:38:00|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1644478690000|2022-02-10 07:38:10|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1644478700000|2022-02-10 07:38:20|381.65|379.25|381.65|379.25|381.75|379.35|381.65|379.25|0
1644478710000|2022-02-10 07:38:30|381.85|379.45|381.85|379.45|381.85|379.45|381.75|379.35|0
1644478720000|2022-02-10 07:38:40|381.75|379.35|381.85|379.45|381.85|379.45|381.75|379.35|0
1644478730000|2022-02-10 07:38:50|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1644478740000|2022-02-10 07:39:00|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1644478750000|2022-02-10 07:39:10|381.75|379.35|381.46|379.06|381.75|379.35|381.46|379.06|0
1644478760000|2022-02-10 07:39:20|381.65|379.25|381.65|379.25|381.65|379.25|381.55|379.15|0
1644478770000|2022-02-10 07:39:30|381.75|379.35|381.65|379.25|381.75|379.35|381.65|379.25|0
1644478790000|2022-02-10 07:39:50|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1644478800000|2022-02-10 07:40:00|381.35|378.95|381.46|379.06|381.46|379.06|381.35|378.95|0
1644478810000|2022-02-10 07:40:10|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1644478820000|2022-02-10 07:40:20|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1644478830000|2022-02-10 07:40:30|381.26|378.86|381.35|378.95|381.46|379.06|381.26|378.86|0
1644478840000|2022-02-10 07:40:40|381.46|379.06|381.46|379.06|381.46|379.06|381.35|378.95|0
1644478850000|2022-02-10 07:40:50|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1644478860000|2022-02-10 07:41:00|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1644478870000|2022-02-10 07:41:10|381.16|378.76|381.26|378.86|381.26|378.86|381.16|378.76|0
1644478880000|2022-02-10 07:41:20|381.16|378.76|381.26|378.86|381.26|378.86|381.16|378.76|0
1644478890000|2022-02-10 07:41:30|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1644478900000|2022-02-10 07:41:40|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1644478910000|2022-02-10 07:41:50|381.16|378.76|381.06|378.66|381.16|378.76|381.06|378.66|0
1644478920000|2022-02-10 07:42:00|380.96|378.56|381.06|378.66|381.06|378.66|380.96|378.56|0
1644478930000|2022-02-10 07:42:10|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1644478950000|2022-02-10 07:42:30|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1644478960000|2022-02-10 07:42:40|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1644478980000|2022-02-10 07:43:00|380.96|378.56|381.06|378.66|381.06|378.66|380.87|378.47|0
1644478990000|2022-02-10 07:43:10|380.96|378.56|380.87|378.47|380.96|378.56|380.87|378.47|0
1644479010000|2022-02-10 07:43:30|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1644479020000|2022-02-10 07:43:40|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1644479030000|2022-02-10 07:43:50|381.06|378.66|381.16|378.76|381.16|378.76|381.06|378.66|0
1644479040000|2022-02-10 07:44:00|381.26|378.86|381.06|378.66|381.26|378.86|381.06|378.66|0
1644479050000|2022-02-10 07:44:10|380.96|378.56|380.87|378.47|380.96|378.56|380.87|378.47|0
1644479060000|2022-02-10 07:44:20|380.96|378.56|381.06|378.66|381.06|378.66|380.96|378.56|0
1644479090000|2022-02-10 07:44:50|381.26|378.86|381.65|379.25|381.65|379.25|381.26|378.86|0
1644479100000|2022-02-10 07:45:00|382.04|379.64|381.94|379.54|382.04|379.64|381.94|379.54|0
1644479110000|2022-02-10 07:45:10|381.84|379.44|381.65|379.25|381.84|379.44|381.65|379.25|0
1644479120000|2022-02-10 07:45:20|381.84|379.44|381.94|379.54|381.94|379.54|381.84|379.44|0
1644479130000|2022-02-10 07:45:30|381.84|379.44|381.74|379.34|381.84|379.44|381.74|379.34|0
1644479140000|2022-02-10 07:45:40|381.84|379.44|381.74|379.34|381.84|379.44|381.65|379.25|0
1644479150000|2022-02-10 07:45:50|381.84|379.44|381.94|379.54|381.94|379.54|381.84|379.44|0
1644479160000|2022-02-10 07:46:00|381.84|379.44|381.65|379.25|381.84|379.44|381.65|379.25|0
1644479170000|2022-02-10 07:46:10|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1644479180000|2022-02-10 07:46:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1644479200000|2022-02-10 07:46:40|381.94|379.54|381.84|379.44|381.94|379.54|381.84|379.44|0
1644479210000|2022-02-10 07:46:50|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1644479220000|2022-02-10 07:47:00|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1644479230000|2022-02-10 07:47:10|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1644479240000|2022-02-10 07:47:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1644479250000|2022-02-10 07:47:30|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1644479260000|2022-02-10 07:47:40|382.13|379.73|382.04|379.64|382.13|379.73|382.04|379.64|0
1644479270000|2022-02-10 07:47:50|382.13|379.73|382.04|379.64|382.13|379.73|382.04|379.64|0
1644479280000|2022-02-10 07:48:00|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1644479290000|2022-02-10 07:48:10|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1644479300000|2022-02-10 07:48:20|382.13|379.73|382.43|380.03|382.43|380.03|382.13|379.73|0
1644479310000|2022-02-10 07:48:30|382.33|379.93|382.43|380.03|382.43|380.03|382.23|379.83|0
1644479320000|2022-02-10 07:48:40|382.52|380.12|382.62|380.22|382.62|380.22|382.52|380.12|0
1644479330000|2022-02-10 07:48:50|382.72|380.32|382.52|380.12|382.72|380.32|382.43|380.03|0
1644479340000|2022-02-10 07:49:00|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1644479350000|2022-02-10 07:49:10|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1644479360000|2022-02-10 07:49:20|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1644479390000|2022-02-10 07:49:50|382.62|380.22|382.43|380.03|382.62|380.22|382.43|380.03|0
1644479400000|2022-02-10 07:50:00|382.52|380.12|382.33|379.93|382.52|380.12|382.33|379.93|0
1644479410000|2022-02-10 07:50:10|382.23|379.83|382.52|380.12|382.52|380.12|382.23|379.83|0
1644479420000|2022-02-10 07:50:20|382.43|380.03|382.52|380.12|382.52|380.12|382.43|380.03|0
1644479430000|2022-02-10 07:50:30|382.43|380.03|382.43|380.03|382.43|380.03|382.23|379.83|0
1644479440000|2022-02-10 07:50:40|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1644479450000|2022-02-10 07:50:50|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1644479460000|2022-02-10 07:51:00|382.52|380.12|382.43|380.03|382.52|380.12|382.43|380.03|0
1644479470000|2022-02-10 07:51:10|382.52|380.12|382.62|380.22|382.62|380.22|382.43|380.03|0
1644479480000|2022-02-10 07:51:20|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1644479500000|2022-02-10 07:51:40|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1644479510000|2022-02-10 07:51:50|382.91|380.51|382.91|380.51|382.91|380.51|382.82|380.42|0
1644479520000|2022-02-10 07:52:00|383.21|380.81|383.3|380.9|383.3|380.9|383.21|380.81|0
1644479530000|2022-02-10 07:52:10|383.5|381.1|383.41|381.01|383.5|381.1|383.41|381.01|0
1644479540000|2022-02-10 07:52:20|383.5|381.1|383.6|381.2|383.6|381.2|383.41|381.01|0
1644479550000|2022-02-10 07:52:30|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1644479560000|2022-02-10 07:52:40|383.4|381|383.4|381|383.5|381.1|383.4|381|0
1644479570000|2022-02-10 07:52:50|383.3|380.9|383.4|381|383.4|381|383.3|380.9|0
1644479580000|2022-02-10 07:53:00|383.5|381.1|383.21|380.81|383.5|381.1|383.21|380.81|0
1644479590000|2022-02-10 07:53:10|383.3|380.9|383.4|381|383.4|381|383.3|380.9|0
1644479600000|2022-02-10 07:53:20|383.21|380.81|383.4|381|383.4|381|383.21|380.81|0
1644479610000|2022-02-10 07:53:30|383.5|381.1|383.6|381.2|383.6|381.2|383.5|381.1|0
1644479620000|2022-02-10 07:53:40|383.5|381.1|383.6|381.2|383.6|381.2|383.5|381.1|0
1644479630000|2022-02-10 07:53:50|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1644479650000|2022-02-10 07:54:10|383.6|381.2|383.5|381.1|383.6|381.2|383.5|381.1|0
1644479660000|2022-02-10 07:54:20|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1644479680000|2022-02-10 07:54:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1644479690000|2022-02-10 07:54:50|383.3|380.9|383.21|380.81|383.3|380.9|383.21|380.81|0
1644479700000|2022-02-10 07:55:00|383.3|380.9|383.5|381.1|383.6|381.2|383.3|380.9|0
1644479710000|2022-02-10 07:55:10|383.4|381|383.21|380.81|383.4|381|383.21|380.81|0
1644479720000|2022-02-10 07:55:20|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1644479740000|2022-02-10 07:55:40|383.1|380.7|383.1|380.7|383.21|380.81|383.1|380.7|0
1644479750000|2022-02-10 07:55:50|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1644479760000|2022-02-10 07:56:00|383.1|380.7|382.81|380.41|383.1|380.7|382.81|380.41|0
1644479770000|2022-02-10 07:56:10|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1644479790000|2022-02-10 07:56:30|383.1|380.7|383.3|380.9|383.3|380.9|383.1|380.7|0
1644479800000|2022-02-10 07:56:40|383.4|381|383.21|380.81|383.4|381|383.01|380.61|0
1644479820000|2022-02-10 07:57:00|383.4|381|383.4|381|383.4|381|383.3|380.9|0
1644479830000|2022-02-10 07:57:10|383.3|380.9|383.21|380.81|383.3|380.9|383.1|380.7|0
1644479840000|2022-02-10 07:57:20|383.4|381|383.4|381|383.4|381|383.3|380.9|0
1644479850000|2022-02-10 07:57:30|383.6|381.2|383.69|381.29|383.69|381.29|383.6|381.2|0
1644479860000|2022-02-10 07:57:40|383.79|381.39|384.58|382.18|384.58|382.18|383.79|381.39|0
1644479870000|2022-02-10 07:57:50|384.38|381.98|384.19|381.79|384.38|381.98|384.19|381.79|0
1644479880000|2022-02-10 07:58:00|384.08|381.68|384.19|381.79|384.19|381.79|383.99|381.59|0
1644479890000|2022-02-10 07:58:10|384.28|381.88|384.19|381.79|384.28|381.88|384.19|381.79|0
1644479900000|2022-02-10 07:58:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1644479910000|2022-02-10 07:58:30|384.19|381.79|384.19|381.79|384.19|381.79|383.99|381.59|0
1644479920000|2022-02-10 07:58:40|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1644479930000|2022-02-10 07:58:50|384.28|381.88|384.18|381.78|384.28|381.88|384.18|381.78|0
1644479940000|2022-02-10 07:59:00|384.38|381.98|384.18|381.78|384.38|381.98|384.18|381.78|0
1644479960000|2022-02-10 07:59:20|384.28|381.88|384.58|382.18|384.58|382.18|384.28|381.88|0
1644479970000|2022-02-10 07:59:30|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1644479980000|2022-02-10 07:59:40|384.58|382.18|384.77|382.37|384.77|382.37|384.58|382.18|0
1644479990000|2022-02-10 07:59:50|384.67|382.27|384.77|382.37|384.77|382.37|384.67|382.27|0
1644480000000|2022-02-10 08:00:00|384.28|381.88|384.58|382.18|384.58|382.18|384.28|381.88|0
1644480010000|2022-02-10 08:00:10|384.38|381.98|383.99|381.59|384.38|381.98|383.99|381.59|0
1644480020000|2022-02-10 08:00:20|384.38|381.98|383.69|381.29|384.38|381.98|383.69|381.29|0
1644480030000|2022-02-10 08:00:30|383.4|381|384.58|382.18|384.58|382.18|383.4|381|0
1644480040000|2022-02-10 08:00:40|384.38|381.98|384.18|381.78|384.38|381.98|384.08|381.68|0
1644480050000|2022-02-10 08:00:50|383.99|381.59|384.18|381.78|384.18|381.78|383.79|381.39|0
1644480060000|2022-02-10 08:01:00|384.28|381.88|384.77|382.37|384.97|382.57|384.28|381.88|0
1644480070000|2022-02-10 08:01:10|383.99|381.59|384.28|381.88|384.28|381.88|383.79|381.39|0
1644480080000|2022-02-10 08:01:20|384.67|382.27|385.16|382.76|385.16|382.76|384.67|382.27|0
1644480090000|2022-02-10 08:01:30|384.97|382.57|385.95|383.55|385.95|383.55|384.97|382.57|0
1644480100000|2022-02-10 08:01:40|386.15|383.75|385.85|383.45|386.15|383.75|385.75|383.35|0
1644480110000|2022-02-10 08:01:50|386.15|383.75|386.74|384.34|386.74|384.34|386.15|383.75|0
1644480120000|2022-02-10 08:02:00|386.54|384.14|386.34|383.94|386.54|384.14|386.34|383.94|0
1644480130000|2022-02-10 08:02:10|386.44|384.04|385.95|383.55|386.44|384.04|385.95|383.55|0
1644480140000|2022-02-10 08:02:20|386.24|383.84|385.95|383.55|386.24|383.84|385.75|383.35|0
1644480150000|2022-02-10 08:02:30|385.75|383.35|385.56|383.16|385.75|383.35|385.56|383.16|0
1644480160000|2022-02-10 08:02:40|385.75|383.35|385.95|383.55|385.95|383.55|385.75|383.35|0
1644480170000|2022-02-10 08:02:50|385.85|383.45|385.95|383.55|386.15|383.75|385.85|383.45|0
1644480180000|2022-02-10 08:03:00|385.75|383.35|386.15|383.75|386.15|383.75|385.75|383.35|0
1644480190000|2022-02-10 08:03:10|385.95|383.55|385.56|383.16|385.95|383.55|385.56|383.16|0
1644480200000|2022-02-10 08:03:20|385.75|383.35|385.75|383.35|385.75|383.35|385.56|383.16|0
1644480220000|2022-02-10 08:03:40|386.15|383.75|385.95|383.55|386.34|383.94|385.95|383.55|0
1644480230000|2022-02-10 08:03:50|386.15|383.75|385.75|383.35|386.15|383.75|385.75|383.35|0
1644480240000|2022-02-10 08:04:00|385.85|383.45|385.75|383.35|385.95|383.55|385.75|383.35|0
1644480250000|2022-02-10 08:04:10|385.85|383.45|385.75|383.35|385.85|383.45|385.75|383.35|0
1644480260000|2022-02-10 08:04:20|385.95|383.55|385.36|382.96|385.95|383.55|385.36|382.96|0
1644480270000|2022-02-10 08:04:30|385.45|383.05|384.97|382.57|385.45|383.05|384.97|382.57|0
1644480280000|2022-02-10 08:04:40|385.06|382.66|384.77|382.37|385.06|382.66|384.77|382.37|0
1644480290000|2022-02-10 08:04:50|384.57|382.17|384.18|381.78|384.57|382.17|383.98|381.58|0
1644480300000|2022-02-10 08:05:00|383.87|382.27|384.07|382.47|384.17|382.57|383.87|382.27|0
1644480310000|2022-02-10 08:05:10|383.98|382.38|383.48|381.88|383.98|382.38|383.48|381.88|0
1644480320000|2022-02-10 08:05:20|383.39|381.79|383.19|381.59|383.39|381.79|383.19|381.59|0
1644480330000|2022-02-10 08:05:30|383|381.4|383|381.4|383.29|381.69|383|381.4|0
1644480340000|2022-02-10 08:05:40|382.7|381.1|382.8|381.2|383|381.4|382.7|381.1|0
1644480350000|2022-02-10 08:05:50|382.6|381|382.7|381.1|382.8|381.2|382.6|381|0
1644480360000|2022-02-10 08:06:00|383|381.4|383.09|381.49|383.09|381.49|382.8|381.2|0
1644480370000|2022-02-10 08:06:10|383|381.4|382.8|381.2|383.09|381.49|382.8|381.2|0
1644480380000|2022-02-10 08:06:20|382.99|381.39|383.19|381.59|383.19|381.59|382.99|381.39|0
1644480390000|2022-02-10 08:06:30|382.99|381.39|382.99|381.39|383.19|381.59|382.99|381.39|0
1644480400000|2022-02-10 08:06:40|383.19|381.59|383.39|381.79|383.39|381.79|383.19|381.59|0
1644480410000|2022-02-10 08:06:50|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1644480420000|2022-02-10 08:07:00|383.39|381.79|383.48|381.88|383.48|381.88|383.39|381.79|0
1644480430000|2022-02-10 08:07:10|383.39|381.79|382.99|381.39|383.39|381.79|382.99|381.39|0
1644480440000|2022-02-10 08:07:20|383.09|381.49|382.7|381.1|383.09|381.49|382.6|381|0
1644480450000|2022-02-10 08:07:30|382.8|381.2|383.19|381.59|383.19|381.59|382.8|381.2|0
1644480460000|2022-02-10 08:07:40|383.39|381.79|383.97|382.37|383.97|382.37|383.39|381.79|0
1644480470000|2022-02-10 08:07:50|383.68|382.08|383.48|381.88|383.78|382.18|383.48|381.88|0
1644480480000|2022-02-10 08:08:00|383.68|382.08|383.28|381.68|383.68|382.08|383.19|381.59|0
1644480490000|2022-02-10 08:08:10|383.39|381.79|383.28|381.68|383.68|382.08|383.28|381.68|0
1644480500000|2022-02-10 08:08:20|383.39|381.79|383.68|382.08|383.68|382.08|383.39|381.79|0
1644480510000|2022-02-10 08:08:30|383.58|381.98|383.39|381.79|383.58|381.98|383.39|381.79|0
1644480520000|2022-02-10 08:08:40|383.48|381.88|383.39|381.79|383.48|381.88|383.39|381.79|0
1644480530000|2022-02-10 08:08:50|383.28|381.68|383.48|381.88|383.48|381.88|383.19|381.59|0
1644480540000|2022-02-10 08:09:00|383.58|381.98|383.19|381.59|383.58|381.98|383.19|381.59|0
1644480550000|2022-02-10 08:09:10|382.99|381.39|383.19|381.59|383.19|381.59|382.99|381.39|0
1644480560000|2022-02-10 08:09:20|382.99|381.39|382.8|381.2|383.19|381.59|382.8|381.2|0
1644480570000|2022-02-10 08:09:30|382.6|381|382.6|381|382.69|381.09|382.6|381|0
1644480580000|2022-02-10 08:09:40|382.69|381.09|382.89|381.29|382.89|381.29|382.69|381.09|0
1644480590000|2022-02-10 08:09:50|382.8|381.2|382.8|381.2|382.99|381.39|382.8|381.2|0
1644480600000|2022-02-10 08:10:00|383.19|381.59|383.19|381.59|383.19|381.59|383.19|381.59|0
1644480610000|2022-02-10 08:10:10|383.09|381.49|383.38|381.78|383.38|381.78|383.09|381.49|0
1644480620000|2022-02-10 08:10:20|383.58|381.98|382.99|381.39|383.58|381.98|382.99|381.39|0
1644480630000|2022-02-10 08:10:30|383.19|381.59|383.19|381.59|383.19|381.59|382.99|381.39|0
1644480640000|2022-02-10 08:10:40|383.28|381.68|383.19|381.59|383.28|381.68|383.19|381.59|0
1644480650000|2022-02-10 08:10:50|382.89|381.29|382.99|381.39|382.99|381.39|382.89|381.29|0
1644480660000|2022-02-10 08:11:00|383.09|381.49|383.58|381.98|383.58|381.98|383.09|381.49|0
1644480670000|2022-02-10 08:11:10|383.78|382.18|383.58|381.98|383.78|382.18|383.48|381.88|0
1644480680000|2022-02-10 08:11:20|383.78|382.18|383.97|382.37|383.97|382.37|383.78|382.18|0
1644480690000|2022-02-10 08:11:30|383.78|382.18|383.97|382.37|383.97|382.37|383.78|382.18|0
1644480700000|2022-02-10 08:11:40|384.17|382.57|384.36|382.76|384.36|382.76|384.17|382.57|0
1644480710000|2022-02-10 08:11:50|384.17|382.57|384.65|383.05|384.65|383.05|384.17|382.57|0
1644480720000|2022-02-10 08:12:00|384.76|383.16|385.15|383.55|385.15|383.55|384.76|383.16|0
1644480730000|2022-02-10 08:12:10|385.35|383.75|385.44|383.84|385.44|383.84|385.35|383.75|0
1644480740000|2022-02-10 08:12:20|385.54|383.94|385.35|383.75|385.54|383.94|385.24|383.64|0
1644480750000|2022-02-10 08:12:30|385.54|383.94|385.54|383.94|385.54|383.94|385.35|383.75|0
1644480760000|2022-02-10 08:12:40|385.44|383.84|385.15|383.55|385.44|383.84|385.15|383.55|0
1644480770000|2022-02-10 08:12:50|385.35|383.75|385.44|383.84|385.54|383.94|385.35|383.75|0
1644480780000|2022-02-10 08:13:00|385.54|383.94|385.94|384.34|385.94|384.34|385.54|383.94|0
1644480790000|2022-02-10 08:13:10|386.13|384.53|386.13|384.53|386.13|384.53|386.13|384.53|0
1644480800000|2022-02-10 08:13:20|386.23|384.63|386.53|384.93|386.53|384.93|386.23|384.63|0
1644480810000|2022-02-10 08:13:30|386.42|384.82|386.53|384.93|386.53|384.93|386.42|384.82|0
1644480820000|2022-02-10 08:13:40|386.33|384.73|386.53|384.93|386.53|384.93|386.33|384.73|0
1644480830000|2022-02-10 08:13:50|386.42|384.82|386.13|384.53|386.42|384.82|386.13|384.53|0
1644480840000|2022-02-10 08:14:00|386.33|384.73|386.23|384.63|386.33|384.73|386.13|384.53|0
1644480850000|2022-02-10 08:14:10|386.13|384.53|385.93|384.33|386.13|384.53|385.93|384.33|0
1644480860000|2022-02-10 08:14:20|386.03|384.43|386.13|384.53|386.13|384.53|386.03|384.43|0
1644480870000|2022-02-10 08:14:30|386.33|384.73|386.13|384.53|386.33|384.73|385.93|384.33|0
1644480880000|2022-02-10 08:14:40|386.33|384.73|386.13|384.53|386.33|384.73|386.13|384.53|0
1644480900000|2022-02-10 08:15:00|386.03|384.43|385.74|384.14|386.03|384.43|385.74|384.14|0
1644480910000|2022-02-10 08:15:10|385.54|383.94|384.75|383.15|385.54|383.94|384.75|383.15|0
1644480920000|2022-02-10 08:15:20|384.56|382.96|384.65|383.05|384.65|383.05|384.56|382.96|0
1644480930000|2022-02-10 08:15:30|384.36|382.76|383.97|382.37|384.36|382.76|383.97|382.37|0
1644480940000|2022-02-10 08:15:40|384.17|382.57|384.17|382.57|384.17|382.57|384.17|382.57|0
1644480950000|2022-02-10 08:15:50|384.16|382.56|384.16|382.56|384.16|382.56|384.16|382.56|0
1644480960000|2022-02-10 08:16:00|383.97|382.37|382.99|381.39|383.97|382.37|382.99|381.39|0
1644480970000|2022-02-10 08:16:10|382.79|381.19|382.89|381.29|382.99|381.39|382.79|381.19|0
1644480980000|2022-02-10 08:16:20|382.99|381.39|382.79|381.19|382.99|381.39|382.79|381.19|0
1644480990000|2022-02-10 08:16:30|382.6|381|382.6|381|382.79|381.19|382.6|381|0
1644481000000|2022-02-10 08:16:40|382.4|380.8|381.81|380.21|382.4|380.8|381.81|380.21|0
1644481010000|2022-02-10 08:16:50|382.01|380.41|381.91|380.31|382.01|380.41|381.81|380.21|0
1644481020000|2022-02-10 08:17:00|382.01|380.41|382.4|380.8|382.4|380.8|382.01|380.41|0
1644481030000|2022-02-10 08:17:10|382.49|380.89|382.01|380.41|382.49|380.89|382.01|380.41|0
1644481040000|2022-02-10 08:17:20|382.2|380.6|382.3|380.7|382.3|380.7|382.2|380.6|0
1644481050000|2022-02-10 08:17:30|382.4|380.8|382.79|381.19|382.79|381.19|382.4|380.8|0
1644481060000|2022-02-10 08:17:40|382.59|380.99|382.59|380.99|382.59|380.99|382.49|380.89|0
1644481070000|2022-02-10 08:17:50|382.49|380.89|382.4|380.8|382.49|380.89|382.4|380.8|0
1644481080000|2022-02-10 08:18:00|382.2|380.6|381.81|380.21|382.2|380.6|381.81|380.21|0
1644481090000|2022-02-10 08:18:10|381.9|380.3|382.01|380.41|382.01|380.41|381.9|380.3|0
1644481100000|2022-02-10 08:18:20|381.81|380.21|382.4|380.8|382.4|380.8|381.81|380.21|0
1644481110000|2022-02-10 08:18:30|382.59|380.99|382.2|380.6|382.79|381.19|382.2|380.6|0
1644481120000|2022-02-10 08:18:40|381.81|380.21|382.01|380.41|382.01|380.41|381.81|380.21|0
1644481130000|2022-02-10 08:18:50|382.2|380.6|382.2|380.6|382.2|380.6|382.2|380.6|0
1644481140000|2022-02-10 08:19:00|382.01|380.41|382.01|380.41|382.2|380.6|382.01|380.41|0
1644481150000|2022-02-10 08:19:10|382.1|380.5|381.81|380.21|382.1|380.5|381.81|380.21|0
1644481160000|2022-02-10 08:19:20|381.9|380.3|382.01|380.41|382.01|380.41|381.9|380.3|0
1644481170000|2022-02-10 08:19:30|381.81|380.21|381.81|380.21|381.81|380.21|381.61|380.01|0
1644481180000|2022-02-10 08:19:40|381.61|380.01|381.81|380.21|381.81|380.21|381.61|380.01|0
1644481190000|2022-02-10 08:19:50|381.71|380.11|381.81|380.21|381.81|380.21|381.71|380.11|0
1644481200000|2022-02-10 08:20:00|381.71|380.11|380.83|379.23|381.71|380.11|380.83|379.23|0
1644481210000|2022-02-10 08:20:10|381.03|379.43|379.95|378.35|381.03|379.43|379.95|378.35|0
1644481220000|2022-02-10 08:20:20|379.66|378.06|379.85|378.25|379.85|378.25|379.66|378.06|0
1644481230000|2022-02-10 08:20:30|379.66|378.06|379.66|378.06|379.85|378.25|379.66|378.06|0
1644481240000|2022-02-10 08:20:40|379.46|377.86|379.46|377.86|379.66|378.06|379.46|377.86|0
1644481250000|2022-02-10 08:20:50|379.27|377.67|379.95|378.35|380.05|378.45|379.27|377.67|0
1644481260000|2022-02-10 08:21:00|380.05|378.45|381.03|379.43|381.03|379.43|380.05|378.45|0
1644481270000|2022-02-10 08:21:10|380.83|379.23|380.92|379.32|381.03|379.43|380.83|379.23|0
1644481280000|2022-02-10 08:21:20|380.83|379.23|380.63|379.03|380.83|379.23|380.63|379.03|0
1644481290000|2022-02-10 08:21:30|380.53|378.93|380.24|378.64|380.63|379.03|380.24|378.64|0
1644481300000|2022-02-10 08:21:40|380.05|378.45|380.24|378.64|380.24|378.64|380.05|378.45|0
1644481310000|2022-02-10 08:21:50|380.34|378.74|380.24|378.64|380.44|378.84|380.24|378.64|0
1644481320000|2022-02-10 08:22:00|380.44|378.84|380.53|378.93|380.53|378.93|380.24|378.64|0
1644481330000|2022-02-10 08:22:10|380.44|378.84|380.63|379.03|380.63|379.03|380.44|378.84|0
1644481340000|2022-02-10 08:22:20|380.83|379.23|381.02|379.42|381.02|379.42|380.83|379.23|0
1644481350000|2022-02-10 08:22:30|381.22|379.62|381.22|379.62|381.22|379.62|381.22|379.62|0
1644481360000|2022-02-10 08:22:40|381.61|380.01|381.61|380.01|381.61|380.01|381.61|380.01|0
1644481370000|2022-02-10 08:22:50|381.81|380.21|381.61|380.01|381.81|380.21|381.51|379.91|0
1644481380000|2022-02-10 08:23:00|381.42|379.82|381.61|380.01|381.71|380.11|381.42|379.82|0
1644481390000|2022-02-10 08:23:10|381.81|380.21|382.39|380.79|382.39|380.79|381.81|380.21|0
1644481400000|2022-02-10 08:23:20|382.59|380.99|382.49|380.89|382.68|381.08|382.49|380.89|0
1644481410000|2022-02-10 08:23:30|382.68|381.08|382.79|381.19|382.79|381.19|382.68|381.08|0
1644481420000|2022-02-10 08:23:40|382.59|380.99|382.98|381.38|382.98|381.38|382.59|380.99|0
1644481430000|2022-02-10 08:23:50|382.79|381.19|382.59|380.99|382.79|381.19|382.59|380.99|0
1644481440000|2022-02-10 08:24:00|382.2|380.6|382.59|380.99|382.59|380.99|382.2|380.6|0
1644481450000|2022-02-10 08:24:10|383.18|381.58|382.98|381.38|383.18|381.58|382.98|381.38|0
1644481460000|2022-02-10 08:24:20|382.79|381.19|382.98|381.38|382.98|381.38|382.79|381.19|0
1644481470000|2022-02-10 08:24:30|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1644481480000|2022-02-10 08:24:40|382.98|381.38|383.08|381.48|383.08|381.48|382.98|381.38|0
1644481490000|2022-02-10 08:24:50|382.79|381.19|382.39|380.79|382.79|381.19|382.39|380.79|0
1644481500000|2022-02-10 08:25:00|382.2|380.6|382.59|380.99|382.59|380.99|382.2|380.6|0
1644481510000|2022-02-10 08:25:10|382.39|380.79|382.29|380.69|382.39|380.79|382.29|380.69|0
1644481520000|2022-02-10 08:25:20|382.39|380.79|382.59|380.99|382.59|380.99|382.39|380.79|0
1644481530000|2022-02-10 08:25:30|382.39|380.79|382.29|380.69|382.39|380.79|382.29|380.69|0
1644481540000|2022-02-10 08:25:40|382.39|380.79|382|380.4|382.39|380.79|382|380.4|0
1644481550000|2022-02-10 08:25:50|382.2|380.6|381.8|380.2|382.2|380.6|381.8|380.2|0
1644481560000|2022-02-10 08:26:00|381.9|380.3|381.61|380.01|382|380.4|381.61|380.01|0
1644481570000|2022-02-10 08:26:10|381.41|379.81|381.12|379.52|381.41|379.81|381.12|379.52|0
1644481580000|2022-02-10 08:26:20|381.02|379.42|380.72|379.12|381.02|379.42|380.63|379.03|0
1644481590000|2022-02-10 08:26:30|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1644481600000|2022-02-10 08:26:40|380.63|379.03|380.63|379.03|380.63|379.03|380.43|378.83|0
1644481610000|2022-02-10 08:26:50|380.83|379.23|380.83|379.23|380.83|379.23|380.83|379.23|0
1644481620000|2022-02-10 08:27:00|380.63|379.03|380.63|379.03|380.63|379.03|380.24|378.64|0
1644481630000|2022-02-10 08:27:10|380.24|378.64|380.63|379.03|380.63|379.03|380.24|378.64|0
1644481640000|2022-02-10 08:27:20|380.83|379.23|381.02|379.42|381.02|379.42|380.83|379.23|0
1644481650000|2022-02-10 08:27:30|381.22|379.62|381.22|379.62|381.31|379.71|381.22|379.62|0
1644481660000|2022-02-10 08:27:40|381.02|379.42|381.02|379.42|381.11|379.51|380.92|379.32|0
1644481670000|2022-02-10 08:27:50|381.22|379.62|380.92|379.32|381.22|379.62|380.92|379.32|0
1644481680000|2022-02-10 08:28:00|380.63|379.03|381.22|379.62|381.22|379.62|380.63|379.03|0
1644481690000|2022-02-10 08:28:10|381.51|379.91|381.61|380.01|381.61|380.01|381.41|379.81|0
1644481700000|2022-02-10 08:28:20|381.22|379.62|381.11|379.51|381.22|379.62|381.11|379.51|0
1644481710000|2022-02-10 08:28:30|381.22|379.62|381.02|379.42|381.22|379.62|380.82|379.22|0
1644481720000|2022-02-10 08:28:40|380.63|379.03|380.24|378.64|380.63|379.03|380.24|378.64|0
1644481730000|2022-02-10 08:28:50|379.65|378.05|379.65|378.05|379.85|378.25|379.65|378.05|0
1644481740000|2022-02-10 08:29:00|379.46|377.86|379.46|377.86|379.46|377.86|379.26|377.66|0
1644481750000|2022-02-10 08:29:10|379.55|377.95|379.16|377.56|379.55|377.95|379.16|377.56|0
1644481760000|2022-02-10 08:29:20|379.26|377.66|379.26|377.66|379.35|377.75|379.26|377.66|0
1644481770000|2022-02-10 08:29:30|379.35|377.75|379.46|377.86|379.46|377.86|379.26|377.66|0
1644481780000|2022-02-10 08:29:40|379.55|377.95|379.74|378.14|379.74|378.14|379.55|377.95|0
1644481790000|2022-02-10 08:29:50|379.85|378.25|379.85|378.25|379.94|378.34|379.85|378.25|0
1644481800000|2022-02-10 08:30:00|379.74|378.14|379.85|378.25|379.85|378.25|379.74|378.14|0
1644481810000|2022-02-10 08:30:10|379.65|378.05|380.04|378.44|380.04|378.44|379.65|378.05|0
1644481820000|2022-02-10 08:30:20|380.24|378.64|380.63|379.03|380.63|379.03|380.24|378.64|0
1644481830000|2022-02-10 08:30:30|380.82|379.22|380.43|378.83|380.82|379.22|380.43|378.83|0
1644481840000|2022-02-10 08:30:40|380.13|378.53|380.04|378.44|380.13|378.53|379.85|378.25|0
1644481850000|2022-02-10 08:30:50|379.55|377.95|380.04|378.44|380.04|378.44|379.55|377.95|0
1644481860000|2022-02-10 08:31:00|380.13|378.53|379.74|378.14|380.13|378.53|379.74|378.14|0
1644481870000|2022-02-10 08:31:10|379.84|378.24|380.04|378.44|380.04|378.44|379.84|378.24|0
1644481880000|2022-02-10 08:31:20|380.24|378.64|380.63|379.03|380.63|379.03|379.84|378.24|0
1644481890000|2022-02-10 08:31:30|381.02|379.42|380.72|379.12|381.02|379.42|380.72|379.12|0
1644481900000|2022-02-10 08:31:40|380.63|379.03|380.24|378.64|380.72|379.12|380.24|378.64|0
1644481910000|2022-02-10 08:31:50|380.04|378.44|380.24|378.64|380.24|378.64|380.04|378.44|0
1644481920000|2022-02-10 08:32:00|380.13|378.53|379.94|378.34|380.13|378.53|379.94|378.34|0
1644481930000|2022-02-10 08:32:10|379.84|378.24|380.04|378.44|380.04|378.44|379.65|378.05|0
1644481940000|2022-02-10 08:32:20|380.23|378.63|380.63|379.03|380.63|379.03|380.23|378.63|0
1644481950000|2022-02-10 08:32:30|380.82|379.22|380.63|379.03|380.82|379.22|380.43|378.83|0
1644481960000|2022-02-10 08:32:40|380.43|378.83|380.43|378.83|380.43|378.83|380.23|378.63|0
1644481970000|2022-02-10 08:32:50|380.33|378.73|380.52|378.92|380.52|378.92|380.33|378.73|0
1644481980000|2022-02-10 08:33:00|380.43|378.83|380.43|378.83|380.43|378.83|380.43|378.83|0
1644481990000|2022-02-10 08:33:10|380.52|378.92|380.43|378.83|380.63|379.03|380.43|378.83|0
1644482000000|2022-02-10 08:33:20|380.33|378.73|380.43|378.83|380.43|378.83|380.23|378.63|0
1644482010000|2022-02-10 08:33:30|380.33|378.73|380.62|379.02|380.82|379.22|380.33|378.73|0
1644482020000|2022-02-10 08:33:40|380.72|379.12|380.82|379.22|380.82|379.22|380.62|379.02|0
1644482030000|2022-02-10 08:33:50|380.62|379.02|381.02|379.42|381.02|379.42|380.62|379.02|0
1644482040000|2022-02-10 08:34:00|380.91|379.31|381.02|379.42|381.21|379.61|380.91|379.31|0
1644482060000|2022-02-10 08:34:20|380.91|379.31|380.04|378.44|380.91|379.31|380.04|378.44|0
1644482070000|2022-02-10 08:34:30|379.94|378.34|379.65|378.05|379.94|378.34|379.35|377.75|0
1644482080000|2022-02-10 08:34:40|379.45|377.85|379.26|377.66|379.45|377.85|379.26|377.66|0
1644482090000|2022-02-10 08:34:50|379.06|377.46|379.35|377.75|379.35|377.75|379.06|377.46|0
1644482100000|2022-02-10 08:35:00|379.26|377.66|379.65|378.05|379.65|378.05|379.26|377.66|0
1644482110000|2022-02-10 08:35:10|380.04|378.44|380.33|378.73|380.33|378.73|380.04|378.44|0
1644482120000|2022-02-10 08:35:20|380.04|378.44|380.52|378.92|380.52|378.92|379.84|378.24|0
1644482130000|2022-02-10 08:35:30|380.43|378.83|380.82|379.22|381.01|379.41|380.43|378.83|0
1644482140000|2022-02-10 08:35:40|381.01|379.41|380.62|379.02|381.01|379.41|380.62|379.02|0
1644482150000|2022-02-10 08:35:50|380.23|378.63|380.13|378.53|380.33|378.73|380.13|378.53|0
1644482160000|2022-02-10 08:36:00|379.65|378.05|379.45|377.85|379.84|378.24|379.45|377.85|0
1644482170000|2022-02-10 08:36:10|379.25|377.65|379.06|377.46|379.45|377.85|379.06|377.46|0
1644482180000|2022-02-10 08:36:20|378.86|377.26|378.96|377.36|378.96|377.36|378.86|377.26|0
1644482190000|2022-02-10 08:36:30|379.06|377.46|379.06|377.46|379.25|377.65|379.06|377.46|0
1644482200000|2022-02-10 08:36:40|379.35|377.75|379.84|378.24|379.84|378.24|379.35|377.75|0
1644482210000|2022-02-10 08:36:50|380.04|378.44|380.13|378.53|380.13|378.53|379.93|378.33|0
1644482220000|2022-02-10 08:37:00|380.23|378.63|379.84|378.24|380.23|378.63|379.84|378.24|0
1644482230000|2022-02-10 08:37:10|379.64|378.04|380.04|378.44|380.04|378.44|379.64|378.04|0
1644482240000|2022-02-10 08:37:20|379.84|378.24|379.84|378.24|380.04|378.44|379.84|378.24|0
1644482250000|2022-02-10 08:37:30|379.64|378.04|379.64|378.04|379.74|378.14|379.64|378.04|0
1644482260000|2022-02-10 08:37:40|379.74|378.14|379.35|377.75|379.74|378.14|379.35|377.75|0
1644482270000|2022-02-10 08:37:50|379.25|377.65|379.25|377.65|379.25|377.65|379.06|377.46|0
1644482280000|2022-02-10 08:38:00|379.15|377.55|379.45|377.85|379.45|377.85|379.15|377.55|0
1644482290000|2022-02-10 08:38:10|379.64|378.04|379.84|378.24|379.84|378.24|379.64|378.04|0
1644482300000|2022-02-10 08:38:20|380.03|378.43|380.23|378.63|380.23|378.63|380.03|378.43|0
1644482310000|2022-02-10 08:38:30|380.03|378.43|379.84|378.24|380.03|378.43|379.84|378.24|0
1644482320000|2022-02-10 08:38:40|380.03|378.43|380.13|378.53|380.13|378.53|380.03|378.43|0
1644482330000|2022-02-10 08:38:50|379.74|378.14|379.64|378.04|379.74|378.14|379.54|377.94|0
1644482340000|2022-02-10 08:39:00|379.45|377.85|379.35|377.75|379.54|377.94|379.06|377.46|0
1644482350000|2022-02-10 08:39:10|379.45|377.85|379.64|378.04|379.74|378.14|379.45|377.85|0
1644482360000|2022-02-10 08:39:20|379.74|378.14|379.45|377.85|379.84|378.24|379.25|377.65|0
1644482370000|2022-02-10 08:39:30|379.54|377.94|379.45|377.85|379.54|377.94|379.35|377.75|0
1644482380000|2022-02-10 08:39:40|379.64|378.04|379.45|377.85|379.64|378.04|379.45|377.85|0
1644482390000|2022-02-10 08:39:50|380.23|378.63|380.03|378.43|380.23|378.63|379.93|378.33|0
1644482400000|2022-02-10 08:40:00|380.23|378.63|380.23|378.63|380.23|378.63|380.23|378.63|0
1644482410000|2022-02-10 08:40:10|380.13|378.53|380.23|378.63|380.23|378.63|380.13|378.53|0
1644482420000|2022-02-10 08:40:20|380.42|378.82|380.03|378.43|380.42|378.82|380.03|378.43|0
1644482430000|2022-02-10 08:40:30|379.84|378.24|379.84|378.24|379.84|378.24|379.84|378.24|0
1644482440000|2022-02-10 08:40:40|380.03|378.43|380.23|378.63|380.23|378.63|380.03|378.43|0
1644482450000|2022-02-10 08:40:50|380.32|378.72|380.23|378.63|380.32|378.72|380.23|378.63|0
1644482460000|2022-02-10 08:41:00|380.13|378.53|380.13|378.53|380.13|378.53|380.03|378.43|0
1644482470000|2022-02-10 08:41:10|380.42|378.82|380.23|378.63|380.42|378.82|380.23|378.63|0
1644482480000|2022-02-10 08:41:20|380.32|378.72|380.42|378.82|380.42|378.82|380.32|378.72|0
1644482490000|2022-02-10 08:41:30|380.62|379.02|380.23|378.63|380.62|379.02|380.23|378.63|0
1644482500000|2022-02-10 08:41:40|380.03|378.43|380.32|378.72|380.32|378.72|380.03|378.43|0
1644482510000|2022-02-10 08:41:50|380.13|378.53|379.45|377.85|380.13|378.53|379.45|377.85|0
1644482520000|2022-02-10 08:42:00|379.64|378.04|379.45|377.85|379.74|378.14|379.45|377.85|0
1644482530000|2022-02-10 08:42:10|379.34|377.74|379.45|377.85|379.45|377.85|379.34|377.74|0
1644482540000|2022-02-10 08:42:20|379.25|377.65|379.54|377.94|379.54|377.94|379.25|377.65|0
1644482550000|2022-02-10 08:42:30|379.64|378.04|379.73|378.13|379.73|378.13|379.64|378.04|0
1644482560000|2022-02-10 08:42:40|379.84|378.24|379.45|377.85|379.84|378.24|379.45|377.85|0
1644482570000|2022-02-10 08:42:50|379.34|377.74|379.05|377.45|379.34|377.74|379.05|377.45|0
1644482580000|2022-02-10 08:43:00|378.86|377.26|379.05|377.45|379.05|377.45|378.86|377.26|0
1644482590000|2022-02-10 08:43:10|378.86|377.26|378.27|376.67|378.86|377.26|378.27|376.67|0
1644482600000|2022-02-10 08:43:20|378.08|376.48|378.08|376.48|378.08|376.48|377.88|376.28|0
1644482610000|2022-02-10 08:43:30|377.78|376.18|377.69|376.09|377.88|376.28|377.69|376.09|0
1644482620000|2022-02-10 08:43:40|377.88|376.28|378.08|376.48|378.08|376.48|377.88|376.28|0
1644482630000|2022-02-10 08:43:50|377.98|376.38|377.3|375.7|377.98|376.38|377.3|375.7|0
1644482640000|2022-02-10 08:44:00|377.1|375.5|376.81|375.21|377.1|375.5|376.81|375.21|0
1644482650000|2022-02-10 08:44:10|376.03|374.43|376.13|374.53|376.13|374.53|375.93|374.33|0
1644482660000|2022-02-10 08:44:20|375.74|374.14|376.13|374.53|376.13|374.53|375.74|374.14|0
1644482670000|2022-02-10 08:44:30|375.93|374.33|376.52|374.92|376.52|374.92|375.93|374.33|0
1644482680000|2022-02-10 08:44:40|376.71|375.11|376.71|375.11|376.71|375.11|376.52|374.92|0
1644482690000|2022-02-10 08:44:50|376.91|375.31|376.71|375.11|376.91|375.31|376.71|375.11|0
1644482700000|2022-02-10 08:45:00|376.42|374.82|377.1|375.5|377.1|375.5|376.42|374.82|0
1644482710000|2022-02-10 08:45:10|376.91|375.31|376.91|375.31|377.1|375.5|376.91|375.31|0
1644482720000|2022-02-10 08:45:20|376.81|375.21|376.91|375.31|376.91|375.31|376.81|375.21|0
1644482730000|2022-02-10 08:45:30|376.71|375.11|376.42|374.82|376.71|375.11|376.42|374.82|0
1644482740000|2022-02-10 08:45:40|376.71|375.11|376.42|374.82|376.71|375.11|376.13|374.53|0
1644482750000|2022-02-10 08:45:50|376.32|374.72|376.52|374.92|376.52|374.92|376.32|374.72|0
1644482760000|2022-02-10 08:46:00|376.42|374.82|376.13|374.53|376.42|374.82|376.13|374.53|0
1644482770000|2022-02-10 08:46:10|376.52|374.92|376.71|375.11|376.71|375.11|376.52|374.92|0
1644482780000|2022-02-10 08:46:20|376.52|374.92|376.71|375.11|376.91|375.31|376.52|374.92|0
1644482790000|2022-02-10 08:46:30|376.61|375.01|376.42|374.82|376.61|375.01|376.42|374.82|0
1644482800000|2022-02-10 08:46:40|376.13|374.53|375.93|374.33|376.13|374.53|375.74|374.14|0
1644482810000|2022-02-10 08:46:50|376.13|374.53|376.71|375.11|376.71|375.11|376.13|374.53|0
1644482820000|2022-02-10 08:47:00|376.52|374.92|376.52|374.92|376.52|374.92|376.52|374.92|0
1644482830000|2022-02-10 08:47:10|376.32|374.72|376.71|375.11|376.91|375.31|376.32|374.72|0
1644482840000|2022-02-10 08:47:20|376.61|375.01|376.91|375.31|376.91|375.31|376.32|374.72|0
1644482850000|2022-02-10 08:47:30|377.1|375.5|376.8|375.2|377.1|375.5|376.8|375.2|0
1644482860000|2022-02-10 08:47:40|376.91|375.31|376.91|375.31|377.1|375.5|376.91|375.31|0
1644482870000|2022-02-10 08:47:50|376.71|375.11|376.8|375.2|376.8|375.2|376.71|375.11|0
1644482880000|2022-02-10 08:48:00|376.71|375.11|376.91|375.31|376.91|375.31|376.71|375.11|0
1644482890000|2022-02-10 08:48:10|377.1|375.5|377.1|375.5|377.1|375.5|377.1|375.5|0
1644482900000|2022-02-10 08:48:20|377|375.4|377.29|375.69|377.49|375.89|377|375.4|0
1644482910000|2022-02-10 08:48:30|377.49|375.89|377.68|376.08|377.68|376.08|377.49|375.89|0
1644482920000|2022-02-10 08:48:40|377.78|376.18|377.88|376.28|377.88|376.28|377.78|376.18|0
1644482930000|2022-02-10 08:48:50|377.78|376.18|378.27|376.67|378.27|376.67|377.78|376.18|0
1644482940000|2022-02-10 08:49:00|378.36|376.76|378.27|376.67|378.36|376.76|378.17|376.57|0
1644482950000|2022-02-10 08:49:10|378.07|376.47|377.97|376.37|378.07|376.47|377.97|376.37|0
1644482960000|2022-02-10 08:49:20|377.78|376.18|377.68|376.08|377.78|376.18|377.68|376.08|0
1644482970000|2022-02-10 08:49:30|377.49|375.89|377.49|375.89|377.49|375.89|377.49|375.89|0
1644482980000|2022-02-10 08:49:40|377.39|375.79|377.1|375.5|377.39|375.79|376.9|375.3|0
1644482990000|2022-02-10 08:49:50|377.19|375.59|377.49|375.89|377.49|375.89|377.19|375.59|0
1644483000000|2022-02-10 08:50:00|377.29|375.69|377.39|375.79|377.39|375.79|377.19|375.59|0
1644483010000|2022-02-10 08:50:10|377.29|375.69|377.19|375.59|377.29|375.69|377.1|375.5|0
1644483020000|2022-02-10 08:50:20|377.1|375.5|377.68|376.08|377.68|376.08|377.1|375.5|0
1644483030000|2022-02-10 08:50:30|377.88|376.28|377.68|376.08|377.97|376.37|377.68|376.08|0
1644483040000|2022-02-10 08:50:40|377.78|376.18|377.78|376.18|377.78|376.18|377.78|376.18|0
1644483050000|2022-02-10 08:50:50|377.88|376.28|377.58|375.98|377.88|376.28|377.58|375.98|0
1644483060000|2022-02-10 08:51:00|377.49|375.89|377.29|375.69|377.49|375.89|377.19|375.59|0
1644483070000|2022-02-10 08:51:10|377.39|375.79|377.39|375.79|377.39|375.79|377.39|375.79|0
1644483080000|2022-02-10 08:51:20|377.49|375.89|377.39|375.79|377.49|375.89|377.39|375.79|0
1644483090000|2022-02-10 08:51:30|377.29|375.69|377.49|375.89|377.49|375.89|377.29|375.69|0
1644483100000|2022-02-10 08:51:40|377.1|375.5|377.1|375.5|377.1|375.5|377.1|375.5|0
1644483110000|2022-02-10 08:51:50|377|375.4|377.29|375.69|377.29|375.69|377|375.4|0
1644483120000|2022-02-10 08:52:00|377.1|375.5|376.9|375.3|377.1|375.5|376.71|375.11|0
1644483130000|2022-02-10 08:52:10|377|375.4|377.1|375.5|377.1|375.5|377|375.4|0
1644483140000|2022-02-10 08:52:20|376.9|375.3|377.1|375.5|377.1|375.5|376.9|375.3|0
1644483150000|2022-02-10 08:52:30|377.29|375.69|377.19|375.59|377.29|375.69|377.19|375.59|0
1644483160000|2022-02-10 08:52:40|377|375.4|377.1|375.5|377.1|375.5|376.9|375.3|0
1644483170000|2022-02-10 08:52:50|377.29|375.69|377.29|375.69|377.29|375.69|377.29|375.69|0
1644483180000|2022-02-10 08:53:00|377.1|375.5|377.1|375.5|377.29|375.69|377.1|375.5|0
1644483190000|2022-02-10 08:53:10|377.29|375.69|377|375.4|377.29|375.69|377|375.4|0
1644483200000|2022-02-10 08:53:20|376.9|375.3|377.1|375.5|377.1|375.5|376.9|375.3|0
1644483210000|2022-02-10 08:53:30|376.99|375.39|377.1|375.5|377.29|375.69|376.99|375.39|0
1644483220000|2022-02-10 08:53:40|377.29|375.69|377.68|376.08|377.88|376.28|377.29|375.69|0
1644483230000|2022-02-10 08:53:50|377.58|375.98|377.1|375.5|377.58|375.98|377.1|375.5|0
1644483240000|2022-02-10 08:54:00|376.51|374.91|376.51|374.91|376.6|375|376.51|374.91|0
1644483250000|2022-02-10 08:54:10|376.71|375.11|376.6|375|376.71|375.11|376.51|374.91|0
1644483260000|2022-02-10 08:54:20|376.71|375.11|376.9|375.3|376.9|375.3|376.71|375.11|0
1644483280000|2022-02-10 08:54:40|377.1|375.5|377.1|375.5|377.1|375.5|377.1|375.5|0
1644483290000|2022-02-10 08:54:50|377.29|375.69|377.1|375.5|377.29|375.69|377.1|375.5|0
1644483300000|2022-02-10 08:55:00|376.9|375.3|376.9|375.3|377.1|375.5|376.9|375.3|0
1644483310000|2022-02-10 08:55:10|377.09|375.49|377.68|376.08|377.68|376.08|377.09|375.49|0
1644483320000|2022-02-10 08:55:20|377.87|376.27|377.48|375.88|377.87|376.27|377.48|375.88|0
1644483330000|2022-02-10 08:55:30|377.19|375.59|377.29|375.69|377.29|375.69|377.19|375.59|0
1644483340000|2022-02-10 08:55:40|377.09|375.49|377.09|375.49|377.29|375.69|377.09|375.49|0
1644483350000|2022-02-10 08:55:50|376.7|375.1|377.09|375.49|377.09|375.49|376.7|375.1|0
1644483360000|2022-02-10 08:56:00|376.9|375.3|376.7|375.1|376.9|375.3|376.7|375.1|0
1644483370000|2022-02-10 08:56:10|376.51|374.91|376.7|375.1|376.7|375.1|376.51|374.91|0
1644483380000|2022-02-10 08:56:20|376.51|374.91|377.09|375.49|377.09|375.49|376.51|374.91|0
1644483390000|2022-02-10 08:56:30|376.9|375.3|376.6|375|376.9|375.3|376.6|375|0
1644483400000|2022-02-10 08:56:40|376.51|374.91|376.6|375|376.6|375|376.51|374.91|0
1644483410000|2022-02-10 08:56:50|376.51|374.91|376.9|375.3|376.9|375.3|376.51|374.91|0
1644483420000|2022-02-10 08:57:00|376.99|375.39|376.99|375.39|376.99|375.39|376.99|375.39|0
1644483430000|2022-02-10 08:57:10|377.09|375.49|376.7|375.1|377.09|375.49|376.7|375.1|0
1644483440000|2022-02-10 08:57:20|376.99|375.39|376.99|375.39|376.99|375.39|376.9|375.3|0
1644483450000|2022-02-10 08:57:30|377.29|375.69|377.09|375.49|377.29|375.69|377.09|375.49|0
1644483460000|2022-02-10 08:57:40|376.7|375.1|376.51|374.91|376.7|375.1|376.51|374.91|0
1644483470000|2022-02-10 08:57:50|376.6|375|376.6|375|376.6|375|376.6|375|0
1644483480000|2022-02-10 08:58:00|376.51|374.91|376.21|374.61|376.51|374.91|376.12|374.52|0
1644483490000|2022-02-10 08:58:10|376.12|374.52|376.31|374.71|376.31|374.71|376.12|374.52|0
1644483500000|2022-02-10 08:58:20|376.12|374.52|375.73|374.13|376.12|374.52|375.73|374.13|0
1644483510000|2022-02-10 08:58:30|375.92|374.32|375.92|374.32|375.92|374.32|375.92|374.32|0
1644483520000|2022-02-10 08:58:40|376.12|374.52|376.02|374.42|376.12|374.52|376.02|374.42|0
1644483530000|2022-02-10 08:58:50|376.12|374.52|375.73|374.13|376.12|374.52|375.73|374.13|0
1644483540000|2022-02-10 08:59:00|375.53|373.93|375.53|373.93|375.63|374.03|375.53|373.93|0
1644483550000|2022-02-10 08:59:10|375.34|373.74|375.53|373.93|375.53|373.93|375.34|373.74|0
1644483570000|2022-02-10 08:59:30|375.73|374.13|375.73|374.13|375.92|374.32|375.73|374.13|0
1644483580000|2022-02-10 08:59:40|375.63|374.03|375.73|374.13|375.73|374.13|375.63|374.03|0
1644483590000|2022-02-10 08:59:50|375.82|374.22|375.82|374.22|375.82|374.22|375.82|374.22|0
1644483600000|2022-02-10 09:00:00|375.53|373.93|376.12|374.52|376.12|374.52|375.53|373.93|0
1644483610000|2022-02-10 09:00:10|376.31|374.71|376.12|374.52|376.31|374.71|376.12|374.52|0
1644483620000|2022-02-10 09:00:20|376.31|374.71|376.21|374.61|376.31|374.71|375.92|374.32|0
1644483630000|2022-02-10 09:00:30|376.31|374.71|376.7|375.1|376.7|375.1|375.92|374.32|0
1644483640000|2022-02-10 09:00:40|376.9|375.3|376.7|375.1|376.9|375.3|376.51|374.91|0
1644483650000|2022-02-10 09:00:50|376.51|374.91|375.73|374.13|376.7|375.1|375.73|374.13|0
1644483660000|2022-02-10 09:01:00|375.53|373.93|375.53|373.93|375.73|374.13|375.53|373.93|0
1644483670000|2022-02-10 09:01:10|375.73|374.13|375.34|373.74|375.73|374.13|375.34|373.74|0
1644483680000|2022-02-10 09:01:20|375.53|373.93|375.14|373.54|375.53|373.93|375.14|373.54|0
1644483690000|2022-02-10 09:01:30|374.56|372.96|374.17|372.57|374.56|372.96|374.17|372.57|0
1644483700000|2022-02-10 09:01:40|374.37|372.77|374.26|372.66|374.37|372.77|374.17|372.57|0
1644483710000|2022-02-10 09:01:50|374.17|372.57|374.17|372.57|374.17|372.57|374.17|372.57|0
1644483720000|2022-02-10 09:02:00|374.37|372.77|375.14|373.54|375.14|373.54|374.37|372.77|0
1644483730000|2022-02-10 09:02:10|375.34|373.74|375.34|373.74|375.53|373.93|375.34|373.74|0
1644483740000|2022-02-10 09:02:20|375.53|373.93|375.53|373.93|375.73|374.13|375.53|373.93|0
1644483750000|2022-02-10 09:02:30|375.63|374.03|375.73|374.13|375.73|374.13|375.53|373.93|0
1644483760000|2022-02-10 09:02:40|375.92|374.32|375.73|374.13|375.92|374.32|375.73|374.13|0
1644483770000|2022-02-10 09:02:50|375.63|374.03|375.73|374.13|375.92|374.32|375.63|374.03|0
1644483780000|2022-02-10 09:03:00|375.53|373.93|375.73|374.13|375.73|374.13|375.43|373.83|0
1644483790000|2022-02-10 09:03:10|375.82|374.22|375.73|374.13|375.82|374.22|375.73|374.13|0
1644483800000|2022-02-10 09:03:20|375.92|374.32|375.53|373.93|375.92|374.32|375.53|373.93|0
1644483810000|2022-02-10 09:03:30|375.73|374.13|375.73|374.13|375.73|374.13|375.73|374.13|0
1644483830000|2022-02-10 09:03:50|376.11|374.51|376.7|375.1|376.7|375.1|376.11|374.51|0
1644483840000|2022-02-10 09:04:00|376.5|374.9|376.7|375.1|376.7|375.1|376.5|374.9|0
1644483850000|2022-02-10 09:04:10|376.5|374.9|377.53|375.93|377.53|375.93|375.84|374.24|0
1644483860000|2022-02-10 09:04:20|377.33|375.73|377.53|375.93|377.53|375.93|377.33|375.73|0
1644483870000|2022-02-10 09:04:30|377.33|375.73|377.33|375.73|377.52|375.92|377.33|375.73|0
1644483880000|2022-02-10 09:04:40|377.52|375.92|377.33|375.73|377.52|375.92|377.33|375.73|0
1644483890000|2022-02-10 09:04:50|377.14|375.54|377.52|375.92|377.52|375.92|377.14|375.54|0
1644483900000|2022-02-10 09:05:00|377.33|375.73|377.52|375.92|377.52|375.92|377.33|375.73|0
1644483910000|2022-02-10 09:05:10|377.62|376.02|377.91|376.31|377.91|376.31|377.62|376.02|0
1644483920000|2022-02-10 09:05:20|377.72|376.12|377.52|375.92|377.72|376.12|377.52|375.92|0
1644483930000|2022-02-10 09:05:30|377.72|376.12|377.33|375.73|377.72|376.12|377.33|375.73|0
1644483940000|2022-02-10 09:05:40|377.42|375.82|377.33|375.73|377.42|375.82|377.23|375.63|0
1644483950000|2022-02-10 09:05:50|377.72|376.12|378.3|376.7|378.4|376.8|377.72|376.12|0
1644483960000|2022-02-10 09:06:00|378.5|376.9|378.5|376.9|378.5|376.9|378.5|376.9|0
1644483970000|2022-02-10 09:06:10|378.4|376.8|378.5|376.9|378.5|376.9|378.4|376.8|0
1644483980000|2022-02-10 09:06:20|378.3|376.7|378.11|376.51|378.3|376.7|378.11|376.51|0
1644483990000|2022-02-10 09:06:30|378.2|376.6|378.01|376.41|378.2|376.6|378.01|376.41|0
1644484000000|2022-02-10 09:06:40|377.91|376.31|377.72|376.12|377.91|376.31|377.52|375.92|0
1644484010000|2022-02-10 09:06:50|377.91|376.31|378.01|376.41|378.01|376.41|377.81|376.21|0
1644484020000|2022-02-10 09:07:00|378.11|376.51|378.69|377.09|378.69|377.09|378.11|376.51|0
1644484030000|2022-02-10 09:07:10|378.59|376.99|378.69|377.09|378.69|377.09|378.5|376.9|0
1644484040000|2022-02-10 09:07:20|378.5|376.9|378.5|376.9|378.69|377.09|378.5|376.9|0
1644484050000|2022-02-10 09:07:30|378.4|376.8|378.2|376.6|378.4|376.8|378.2|376.6|0
1644484060000|2022-02-10 09:07:40|378.3|376.7|378.11|376.51|378.3|376.7|378.11|376.51|0
1644484070000|2022-02-10 09:07:50|378.01|376.41|378.3|376.7|378.3|376.7|378.01|376.41|0
1644484080000|2022-02-10 09:08:00|378.11|376.51|377.91|376.31|378.3|376.7|377.91|376.31|0
1644484090000|2022-02-10 09:08:10|378.01|376.41|377.91|376.31|378.11|376.51|377.91|376.31|0
1644484100000|2022-02-10 09:08:20|377.72|376.12|377.72|376.12|377.81|376.21|377.72|376.12|0
1644484110000|2022-02-10 09:08:30|377.81|376.21|377.72|376.12|377.81|376.21|377.72|376.12|0
1644484120000|2022-02-10 09:08:40|377.91|376.31|377.81|376.21|377.91|376.31|377.72|376.12|0
1644484130000|2022-02-10 09:08:50|377.72|376.12|377.81|376.21|377.91|376.31|377.72|376.12|0
1644484140000|2022-02-10 09:09:00|377.72|376.12|378.11|376.51|378.11|376.51|377.72|376.12|0
1644484150000|2022-02-10 09:09:10|378|376.4|377.91|376.31|378|376.4|377.72|376.12|0
1644484170000|2022-02-10 09:09:30|377.72|376.12|377.72|376.12|377.72|376.12|377.72|376.12|0
1644484180000|2022-02-10 09:09:40|377.52|375.92|377.23|375.63|377.52|375.92|377.23|375.63|0
1644484190000|2022-02-10 09:09:50|377.33|375.73|377.33|375.73|377.33|375.73|377.33|375.73|0
1644484200000|2022-02-10 09:10:00|377.52|375.92|377.23|375.63|377.52|375.92|377.13|375.53|0
1644484210000|2022-02-10 09:10:10|377.13|375.53|377.13|375.53|377.13|375.53|376.94|375.34|0
1644484220000|2022-02-10 09:10:20|377.42|375.82|377.42|375.82|377.42|375.82|377.42|375.82|0
1644484230000|2022-02-10 09:10:30|377.33|375.73|377.33|375.73|377.52|375.92|377.33|375.73|0
1644484240000|2022-02-10 09:10:40|377.52|375.92|377.52|375.92|377.52|375.92|377.52|375.92|0
1644484260000|2022-02-10 09:11:00|377.33|375.73|377.33|375.73|377.33|375.73|377.13|375.53|0
1644484270000|2022-02-10 09:11:10|377.42|375.82|377.42|375.82|377.52|375.92|377.42|375.82|0
1644484280000|2022-02-10 09:11:20|377.52|375.92|377.52|375.92|377.52|375.92|377.52|375.92|0
1644484290000|2022-02-10 09:11:30|377.71|376.11|377.52|375.92|377.71|376.11|377.52|375.92|0
1644484300000|2022-02-10 09:11:40|377.33|375.73|377.52|375.92|377.52|375.92|377.13|375.53|0
1644484310000|2022-02-10 09:11:50|377.81|376.21|377.91|376.31|377.91|376.31|377.71|376.11|0
1644484320000|2022-02-10 09:12:00|377.71|376.11|377.71|376.11|377.91|376.31|377.71|376.11|0
1644484330000|2022-02-10 09:12:10|377.91|376.31|377.71|376.11|377.91|376.31|377.71|376.11|0
1644484340000|2022-02-10 09:12:20|377.61|376.01|377.61|376.01|377.61|376.01|377.61|376.01|0
1644484350000|2022-02-10 09:12:30|377.52|375.92|377.52|375.92|377.52|375.92|377.52|375.92|0
1644484360000|2022-02-10 09:12:40|377.32|375.72|377.52|375.92|377.52|375.92|377.32|375.72|0
1644484370000|2022-02-10 09:12:50|377.61|376.01|377.71|376.11|377.71|376.11|377.52|375.92|0
1644484380000|2022-02-10 09:13:00|377.91|376.31|378.2|376.6|378.2|376.6|377.91|376.31|0
1644484390000|2022-02-10 09:13:10|378.49|376.89|378.3|376.7|378.49|376.89|378.3|376.7|0
1644484400000|2022-02-10 09:13:20|378.1|376.5|378.3|376.7|378.3|376.7|378.1|376.5|0
1644484410000|2022-02-10 09:13:30|378.49|376.89|378.78|377.18|378.88|377.28|378.49|376.89|0
1644484420000|2022-02-10 09:13:40|378.69|377.09|378.97|377.37|378.97|377.37|378.69|377.09|0
1644484430000|2022-02-10 09:13:50|379.08|377.48|378.69|377.09|379.08|377.48|378.69|377.09|0
1644484440000|2022-02-10 09:14:00|378.58|376.98|378.49|376.89|378.69|377.09|378.49|376.89|0
1644484450000|2022-02-10 09:14:10|378.3|376.7|378.69|377.09|378.69|377.09|378.3|376.7|0
1644484460000|2022-02-10 09:14:20|378.58|376.98|378.1|376.5|378.58|376.98|378.1|376.5|0
1644484470000|2022-02-10 09:14:30|378.3|376.7|378.3|376.7|378.3|376.7|378.3|376.7|0
1644484490000|2022-02-10 09:14:50|378.49|376.89|378.3|376.7|378.49|376.89|378.3|376.7|0
1644484500000|2022-02-10 09:15:00|378.19|376.59|378.1|376.5|378.19|376.59|377.91|376.31|0
1644484510000|2022-02-10 09:15:10|377.91|376.31|378|376.4|378.1|376.5|377.91|376.31|0
1644484520000|2022-02-10 09:15:20|377.91|376.31|377.61|376.01|378|376.4|377.61|376.01|0
1644484530000|2022-02-10 09:15:30|377.42|375.82|377.52|375.92|377.52|375.92|377.42|375.82|0
1644484540000|2022-02-10 09:15:40|377.61|376.01|377.61|376.01|377.61|376.01|377.61|376.01|0
1644484550000|2022-02-10 09:15:50|377.52|375.92|377.52|375.92|377.71|376.11|377.52|375.92|0
1644484560000|2022-02-10 09:16:00|377.32|375.72|377.52|375.92|377.52|375.92|377.32|375.72|0
1644484570000|2022-02-10 09:16:10|377.42|375.82|377.32|375.72|377.42|375.82|377.22|375.62|0
1644484580000|2022-02-10 09:16:20|377.42|375.82|377.71|376.11|377.71|376.11|377.32|375.72|0
1644484590000|2022-02-10 09:16:30|377.32|375.72|377.52|375.92|377.52|375.92|377.32|375.72|0
1644484600000|2022-02-10 09:16:40|377.32|375.72|377.32|375.72|377.32|375.72|377.32|375.72|0
1644484610000|2022-02-10 09:16:50|377.52|375.92|377.52|375.92|377.52|375.92|377.52|375.92|0
1644484620000|2022-02-10 09:17:00|377.61|376.01|377.71|376.11|377.71|376.11|377.61|376.01|0
1644484630000|2022-02-10 09:17:10|377.52|375.92|377.52|375.92|377.52|375.92|377.32|375.72|0
1644484640000|2022-02-10 09:17:20|377.71|376.11|377.9|376.3|377.9|376.3|377.71|376.11|0
1644484650000|2022-02-10 09:17:30|378.19|376.59|378.29|376.69|378.29|376.69|378.19|376.59|0
1644484660000|2022-02-10 09:17:40|378.19|376.59|378.29|376.69|378.29|376.69|378.1|376.5|0
1644484670000|2022-02-10 09:17:50|378.39|376.79|378.1|376.5|378.39|376.79|378.1|376.5|0
1644484680000|2022-02-10 09:18:00|378.29|376.69|378.29|376.69|378.29|376.69|378.1|376.5|0
1644484700000|2022-02-10 09:18:20|378.49|376.89|378.29|376.69|378.49|376.89|378.29|376.69|0
1644484710000|2022-02-10 09:18:30|378.1|376.5|378.29|376.69|378.29|376.69|378.1|376.5|0
1644484720000|2022-02-10 09:18:40|378.1|376.5|377.71|376.11|378.1|376.5|377.71|376.11|0
1644484730000|2022-02-10 09:18:50|377.9|376.3|377.51|375.91|377.9|376.3|377.51|375.91|0
1644484740000|2022-02-10 09:19:00|377.71|376.11|377.71|376.11|377.71|376.11|377.71|376.11|0
1644484750000|2022-02-10 09:19:10|377.9|376.3|377.71|376.11|377.9|376.3|377.71|376.11|0
1644484760000|2022-02-10 09:19:20|377.51|375.91|377.32|375.72|377.61|376.01|377.32|375.72|0
1644484770000|2022-02-10 09:19:30|377.51|375.91|377.32|375.72|377.51|375.91|377.32|375.72|0
1644484780000|2022-02-10 09:19:40|377.41|375.81|377.51|375.91|377.51|375.91|377.41|375.81|0
1644484840000|2022-02-10 09:20:40|377.32|375.72|377.22|375.62|377.32|375.72|377.12|375.52|0
1644484850000|2022-02-10 09:20:50|376.93|375.33|376.93|375.33|376.93|375.33|376.73|375.13|0
1644484860000|2022-02-10 09:21:00|376.73|375.13|377.51|375.91|377.51|375.91|376.73|375.13|0
1644484870000|2022-02-10 09:21:10|377.71|376.11|377.9|376.3|377.9|376.3|377.71|376.11|0
1644484880000|2022-02-10 09:21:20|378.1|376.5|378.1|376.5|378.1|376.5|378.1|376.5|0
1644484890000|2022-02-10 09:21:30|378|376.4|377.71|376.11|378|376.4|377.71|376.11|0
1644484910000|2022-02-10 09:21:50|377.9|376.3|377.9|376.3|377.9|376.3|377.9|376.3|0
1644484920000|2022-02-10 09:22:00|377.71|376.11|377.51|375.91|377.71|376.11|377.51|375.91|0
1644484930000|2022-02-10 09:22:10|377.71|376.11|377.51|375.91|377.71|376.11|377.51|375.91|0
1644484940000|2022-02-10 09:22:20|377.32|375.72|376.93|375.33|377.32|375.72|376.93|375.33|0
1644484950000|2022-02-10 09:22:30|377.12|375.52|377.32|375.72|377.32|375.72|377.12|375.52|0
1644484960000|2022-02-10 09:22:40|377.51|375.91|377.71|376.11|377.71|376.11|377.51|375.91|0
1644484970000|2022-02-10 09:22:50|377.51|375.91|377.6|376|377.6|376|377.51|375.91|0
1644484980000|2022-02-10 09:23:00|377.71|376.11|377.8|376.2|377.8|376.2|377.71|376.11|0
1644484990000|2022-02-10 09:23:10|377.71|376.11|377.51|375.91|377.71|376.11|377.51|375.91|0
1644485000000|2022-02-10 09:23:20|377.32|375.72|377.32|375.72|377.32|375.72|377.32|375.72|0
1644485010000|2022-02-10 09:23:30|377.41|375.81|377.12|375.52|377.41|375.81|377.12|375.52|0
1644485040000|2022-02-10 09:24:00|376.93|375.33|376.83|375.23|377.12|375.52|376.73|375.13|0
1644485050000|2022-02-10 09:24:10|376.93|375.33|376.93|375.33|376.93|375.33|376.93|375.33|0
1644485060000|2022-02-10 09:24:20|377.02|375.42|376.93|375.33|377.02|375.42|376.93|375.33|0
1644485070000|2022-02-10 09:24:30|377.02|375.42|376.73|375.13|377.02|375.42|376.73|375.13|0
1644485080000|2022-02-10 09:24:40|376.83|375.23|376.93|375.33|376.93|375.33|376.83|375.23|0
1644485090000|2022-02-10 09:24:50|376.54|374.94|376.93|375.33|376.93|375.33|376.54|374.94|0
1644485100000|2022-02-10 09:25:00|376.73|375.13|376.73|375.13|376.73|375.13|376.73|375.13|0
1644485110000|2022-02-10 09:25:10|376.93|375.33|377.12|375.52|377.12|375.52|376.93|375.33|0
1644485130000|2022-02-10 09:25:30|377.02|375.42|377.02|375.42|377.02|375.42|377.02|375.42|0
1644485140000|2022-02-10 09:25:40|377.51|375.91|377.51|375.91|377.51|375.91|377.51|375.91|0
1644485150000|2022-02-10 09:25:50|377.31|375.71|377.51|375.91|377.51|375.91|377.31|375.71|0
1644485160000|2022-02-10 09:26:00|377.7|376.1|377.7|376.1|377.7|376.1|377.7|376.1|0
1644485190000|2022-02-10 09:26:30|377.9|376.3|377.8|376.2|377.9|376.3|377.8|376.2|0
1644485200000|2022-02-10 09:26:40|377.7|376.1|377.51|375.91|377.7|376.1|377.51|375.91|0
1644485210000|2022-02-10 09:26:50|377.6|376|377.31|375.71|377.6|376|377.31|375.71|0
1644485220000|2022-02-10 09:27:00|377.51|375.91|377.7|376.1|377.7|376.1|377.51|375.91|0
1644485230000|2022-02-10 09:27:10|377.6|376|377.7|376.1|377.7|376.1|377.6|376|0
1644485240000|2022-02-10 09:27:20|377.51|375.91|377.7|376.1|377.7|376.1|377.31|375.71|0
1644485250000|2022-02-10 09:27:30|377.8|376.2|377.7|376.1|377.9|376.3|377.7|376.1|0
1644485260000|2022-02-10 09:27:40|377.9|376.3|377.7|376.1|377.9|376.3|377.7|376.1|0
1644485270000|2022-02-10 09:27:50|377.8|376.2|377.8|376.2|377.8|376.2|377.7|376.1|0
1644485280000|2022-02-10 09:28:00|377.9|376.3|377.9|376.3|377.9|376.3|377.9|376.3|0
1644485290000|2022-02-10 09:28:10|378.48|376.88|378.68|377.08|378.68|377.08|378.48|376.88|0
1644485300000|2022-02-10 09:28:20|378.48|376.88|378.87|377.27|378.87|377.27|378.29|376.69|0
1644485320000|2022-02-10 09:28:40|378.77|377.17|378.87|377.27|378.87|377.27|378.77|377.17|0
1644485330000|2022-02-10 09:28:50|378.68|377.08|378.68|377.08|378.68|377.08|378.68|377.08|0
1644485340000|2022-02-10 09:29:00|378.87|377.27|379.06|377.46|379.06|377.46|378.87|377.27|0
1644485350000|2022-02-10 09:29:10|378.87|377.27|379.06|377.46|379.06|377.46|378.87|377.27|0
1644485360000|2022-02-10 09:29:20|378.87|377.27|378.87|377.27|378.87|377.27|378.87|377.27|0
1644485370000|2022-02-10 09:29:30|379.06|377.46|378.87|377.27|379.06|377.46|378.87|377.27|0
1644485380000|2022-02-10 09:29:40|378.77|377.17|378.87|377.27|378.87|377.27|378.77|377.17|0
1644485390000|2022-02-10 09:29:50|379.06|377.46|379.06|377.46|379.06|377.46|379.06|377.46|0
1644485400000|2022-02-10 09:30:00|379.26|377.66|379.06|377.46|379.26|377.66|379.06|377.46|0
1644485410000|2022-02-10 09:30:10|378.96|377.36|379.06|377.46|379.06|377.46|378.87|377.27|0
1644485420000|2022-02-10 09:30:20|378.87|377.27|378.87|377.27|379.06|377.46|378.87|377.27|0
1644485430000|2022-02-10 09:30:30|379.06|377.46|379.16|377.56|379.16|377.56|379.06|377.46|0
1644485440000|2022-02-10 09:30:40|379.06|377.46|379.06|377.46|379.06|377.46|379.06|377.46|0
1644485460000|2022-02-10 09:31:00|378.87|377.27|379.06|377.46|379.06|377.46|378.87|377.27|0
1644485480000|2022-02-10 09:31:20|379.16|377.56|379.16|377.56|379.16|377.56|379.06|377.46|0
1644485490000|2022-02-10 09:31:30|378.96|377.36|378.67|377.07|378.96|377.36|378.67|377.07|0
1644485500000|2022-02-10 09:31:40|378.87|377.27|378.87|377.27|378.87|377.27|378.87|377.27|0
1644485510000|2022-02-10 09:31:50|379.06|377.46|379.06|377.46|379.06|377.46|379.06|377.46|0
1644485520000|2022-02-10 09:32:00|378.87|377.27|379.06|377.46|379.06|377.46|378.87|377.27|0
1644485530000|2022-02-10 09:32:10|379.26|377.66|379.65|378.05|379.65|378.05|379.26|377.66|0
1644485540000|2022-02-10 09:32:20|379.55|377.95|379.55|377.95|379.55|377.95|379.55|377.95|0
1644485550000|2022-02-10 09:32:30|379.45|377.85|379.65|378.05|379.65|378.05|379.45|377.85|0
1644485560000|2022-02-10 09:32:40|379.45|377.85|379.45|377.85|379.45|377.85|379.26|377.66|0
1644485570000|2022-02-10 09:32:50|379.26|377.66|379.45|377.85|379.45|377.85|379.26|377.66|0
1644485580000|2022-02-10 09:33:00|379.35|377.75|379.65|378.05|379.65|378.05|379.35|377.75|0
1644485590000|2022-02-10 09:33:10|379.45|377.85|379.45|377.85|379.45|377.85|379.45|377.85|0
1644485600000|2022-02-10 09:33:20|379.35|377.75|379.45|377.85|379.45|377.85|379.26|377.66|0
1644485610000|2022-02-10 09:33:30|379.26|377.66|379.06|377.46|379.26|377.66|379.06|377.46|0
1644485620000|2022-02-10 09:33:40|379.26|377.66|379.45|377.85|379.45|377.85|379.26|377.66|0
1644485630000|2022-02-10 09:33:50|379.26|377.66|379.45|377.85|379.45|377.85|379.26|377.66|0
1644485640000|2022-02-10 09:34:00|379.26|377.66|379.26|377.66|379.26|377.66|379.15|377.55|0
1644485650000|2022-02-10 09:34:10|379.45|377.85|379.45|377.85|379.45|377.85|379.45|377.85|0
1644485660000|2022-02-10 09:34:20|379.35|377.75|379.06|377.46|379.35|377.75|379.06|377.46|0
1644485670000|2022-02-10 09:34:30|378.87|377.27|378.87|377.27|378.87|377.27|378.87|377.27|0
1644485680000|2022-02-10 09:34:40|379.06|377.46|379.06|377.46|379.06|377.46|379.06|377.46|0
1644485690000|2022-02-10 09:34:50|378.96|377.36|378.87|377.27|378.96|377.36|378.87|377.27|0
1644485700000|2022-02-10 09:35:00|378.96|377.36|379.06|377.46|379.06|377.46|378.96|377.36|0
1644485710000|2022-02-10 09:35:10|379.26|377.66|379.45|377.85|379.45|377.85|379.26|377.66|0
1644485720000|2022-02-10 09:35:20|379.35|377.75|379.45|377.85|379.45|377.85|379.35|377.75|0
1644485730000|2022-02-10 09:35:30|379.65|378.05|379.54|377.94|379.65|378.05|379.54|377.94|0
1644485740000|2022-02-10 09:35:40|379.45|377.85|379.64|378.04|379.64|378.04|379.45|377.85|0
1644485750000|2022-02-10 09:35:50|379.74|378.14|379.84|378.24|379.84|378.24|379.74|378.14|0
1644485760000|2022-02-10 09:36:00|379.74|378.14|379.84|378.24|379.84|378.24|379.74|378.14|0
1644485770000|2022-02-10 09:36:10|380.03|378.43|379.84|378.24|380.03|378.43|379.84|378.24|0
1644485790000|2022-02-10 09:36:30|380.23|378.63|380.23|378.63|380.23|378.63|380.23|378.63|0
1644485820000|2022-02-10 09:37:00|380.13|378.53|380.42|378.82|380.42|378.82|380.13|378.53|0
1644485830000|2022-02-10 09:37:10|380.23|378.63|380.23|378.63|380.42|378.82|380.23|378.63|0
1644485850000|2022-02-10 09:37:30|380.13|378.53|380.23|378.63|380.23|378.63|380.03|378.43|0
1644485860000|2022-02-10 09:37:40|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1644485870000|2022-02-10 09:37:50|380.13|378.53|380.23|378.63|380.23|378.63|380.03|378.43|0
1644485880000|2022-02-10 09:38:00|380.13|378.53|380.23|378.63|380.23|378.63|380.13|378.53|0
1644485890000|2022-02-10 09:38:10|380.32|378.72|380.13|378.53|380.32|378.72|380.13|378.53|0
1644485900000|2022-02-10 09:38:20|380.23|378.63|380.23|378.63|380.23|378.63|380.13|378.53|0
1644485910000|2022-02-10 09:38:30|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1644485920000|2022-02-10 09:38:40|380.13|378.53|380.23|378.63|380.23|378.63|380.03|378.43|0
1644485930000|2022-02-10 09:38:50|380.13|378.53|380.03|378.43|380.13|378.53|380.03|378.43|0
1644485940000|2022-02-10 09:39:00|380.23|378.63|380.23|378.63|380.23|378.63|380.23|378.63|0
1644485950000|2022-02-10 09:39:10|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1644485960000|2022-02-10 09:39:20|379.06|377.46|378.86|377.26|379.06|377.46|378.86|377.26|0
1644485970000|2022-02-10 09:39:30|378.67|377.07|378.67|377.07|378.67|377.07|378.67|377.07|0
1644485980000|2022-02-10 09:39:40|378.47|376.87|378.08|376.48|378.47|376.87|377.89|376.29|0
1644485990000|2022-02-10 09:39:50|378.18|376.58|378.18|376.58|378.18|376.58|378.18|376.58|0
1644486000000|2022-02-10 09:40:00|377.89|376.29|377.5|375.9|377.89|376.29|377.5|375.9|0
1644486010000|2022-02-10 09:40:10|377.69|376.09|377.98|376.38|377.98|376.38|377.69|376.09|0
1644486020000|2022-02-10 09:40:20|378.08|376.48|377.89|376.29|378.08|376.48|377.89|376.29|0
1644486030000|2022-02-10 09:40:30|378.08|376.48|377.98|376.38|378.08|376.48|377.98|376.38|0
1644486040000|2022-02-10 09:40:40|377.89|376.29|378.08|376.48|378.08|376.48|377.89|376.29|0
1644486050000|2022-02-10 09:40:50|378.18|376.58|377.89|376.29|378.18|376.58|377.89|376.29|0
1644486060000|2022-02-10 09:41:00|378.08|376.48|378.28|376.68|378.28|376.68|377.89|376.29|0
1644486070000|2022-02-10 09:41:10|378.08|376.48|378.08|376.48|378.08|376.48|377.89|376.29|0
1644486100000|2022-02-10 09:41:40|378.28|376.68|378.47|376.87|378.47|376.87|378.28|376.68|0
1644486110000|2022-02-10 09:41:50|378.08|376.48|378.28|376.68|378.28|376.68|378.08|376.48|0
1644486120000|2022-02-10 09:42:00|378.47|376.87|378.28|376.68|378.47|376.87|378.28|376.68|0
1644486130000|2022-02-10 09:42:10|378.47|376.87|378.28|376.68|378.47|376.87|378.28|376.68|0
1644486140000|2022-02-10 09:42:20|378.47|376.87|378.28|376.68|378.47|376.87|378.28|376.68|0
1644486170000|2022-02-10 09:42:50|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1644486180000|2022-02-10 09:43:00|378.17|376.57|378.27|376.67|378.28|376.68|378.08|376.48|0
1644486190000|2022-02-10 09:43:10|378.08|376.48|378.27|376.67|378.27|376.67|378.08|376.48|0
1644486200000|2022-02-10 09:43:20|378.47|376.87|378.27|376.67|378.47|376.87|378.27|376.67|0
1644486210000|2022-02-10 09:43:30|378.08|376.48|378.08|376.48|378.08|376.48|378.08|376.48|0
1644486220000|2022-02-10 09:43:40|377.89|376.29|378.08|376.48|378.08|376.48|377.89|376.29|0
1644486230000|2022-02-10 09:43:50|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1644486240000|2022-02-10 09:44:00|378.47|376.87|377.88|376.28|378.47|376.87|377.88|376.28|0
1644486250000|2022-02-10 09:44:10|378.08|376.48|378.17|376.57|378.17|376.57|378.08|376.48|0
1644486260000|2022-02-10 09:44:20|378.08|376.48|378.08|376.48|378.27|376.67|378.08|376.48|0
1644486270000|2022-02-10 09:44:30|378.27|376.67|378.47|376.87|378.47|376.87|378.27|376.67|0
1644486280000|2022-02-10 09:44:40|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1644486290000|2022-02-10 09:44:50|378.47|376.87|378.27|376.67|378.47|376.87|378.27|376.67|0
1644486310000|2022-02-10 09:45:10|378.47|376.87|378.37|376.77|378.47|376.87|378.37|376.77|0
1644486320000|2022-02-10 09:45:20|378.08|376.48|378.27|376.67|378.27|376.67|378.08|376.48|0
1644486330000|2022-02-10 09:45:30|378.17|376.57|378.17|376.57|378.17|376.57|378.17|376.57|0
1644486340000|2022-02-10 09:45:40|378.08|376.48|378.08|376.48|378.08|376.48|377.98|376.38|0
1644486350000|2022-02-10 09:45:50|378.27|376.67|378.08|376.48|378.27|376.67|378.08|376.48|0
1644486360000|2022-02-10 09:46:00|378.17|376.57|378.08|376.48|378.17|376.57|378.08|376.48|0
1644486370000|2022-02-10 09:46:10|377.88|376.28|377.59|375.99|377.88|376.28|377.59|375.99|0
1644486380000|2022-02-10 09:46:20|377.69|376.09|377.78|376.18|377.78|376.18|377.69|376.09|0
1644486390000|2022-02-10 09:46:30|377.88|376.28|377.88|376.28|377.88|376.28|377.88|376.28|0
1644486400000|2022-02-10 09:46:40|377.69|376.09|377.88|376.28|377.88|376.28|377.69|376.09|0
1644486410000|2022-02-10 09:46:50|377.69|376.09|377.78|376.18|377.88|376.28|377.69|376.09|0
1644486420000|2022-02-10 09:47:00|377.88|376.28|377.69|376.09|377.88|376.28|377.69|376.09|0
1644486430000|2022-02-10 09:47:10|377.59|375.99|377.69|376.09|377.78|376.18|377.59|375.99|0
1644486440000|2022-02-10 09:47:20|377.78|376.18|377.59|375.99|377.78|376.18|377.59|375.99|0
1644486450000|2022-02-10 09:47:30|377.39|375.79|377.3|375.7|377.39|375.79|377.3|375.7|0
1644486460000|2022-02-10 09:47:40|377.39|375.79|377.3|375.7|377.39|375.79|377.3|375.7|0
1644486480000|2022-02-10 09:48:00|377.1|375.5|377.3|375.7|377.3|375.7|377.1|375.5|0
1644486490000|2022-02-10 09:48:10|377.39|375.79|377.3|375.7|377.49|375.89|377.3|375.7|0
1644486500000|2022-02-10 09:48:20|377.49|375.89|377.49|375.89|377.49|375.89|377.49|375.89|0
1644486510000|2022-02-10 09:48:30|377.3|375.7|377.39|375.79|377.39|375.79|377.3|375.7|0
1644486520000|2022-02-10 09:48:40|377.3|375.7|377.1|375.5|377.3|375.7|377.1|375.5|0
1644486530000|2022-02-10 09:48:50|376.91|375.31|377|375.4|377|375.4|376.91|375.31|0
1644486540000|2022-02-10 09:49:00|376.91|375.31|376.91|375.31|376.91|375.31|376.71|375.11|0
1644486550000|2022-02-10 09:49:10|376.71|375.11|376.71|375.11|376.71|375.11|376.71|375.11|0
1644486560000|2022-02-10 09:49:20|376.32|374.72|376.52|374.92|376.52|374.92|376.32|374.72|0
1644486570000|2022-02-10 09:49:30|376.71|375.11|376.71|375.11|376.71|375.11|376.61|375.01|0
1644486580000|2022-02-10 09:49:40|377.1|375.5|377.1|375.5|377.1|375.5|377.1|375.5|0
1644486590000|2022-02-10 09:49:50|377|375.4|376.91|375.31|377.1|375.5|376.91|375.31|0
1644486600000|2022-02-10 09:50:00|377.1|375.5|377.1|375.5|377.1|375.5|376.91|375.31|0
1644486630000|2022-02-10 09:50:30|377.3|375.7|377.49|375.89|377.49|375.89|377.3|375.7|0
1644486640000|2022-02-10 09:50:40|377.69|376.09|377.69|376.09|377.69|376.09|377.49|375.89|0
1644486660000|2022-02-10 09:51:00|377.68|376.08|377.49|375.89|377.68|376.08|377.49|375.89|0
1644486670000|2022-02-10 09:51:10|377.68|376.08|377.68|376.08|377.68|376.08|377.68|376.08|0
1644486680000|2022-02-10 09:51:20|377.78|376.18|377.78|376.18|377.78|376.18|377.78|376.18|0
1644486690000|2022-02-10 09:51:30|377.68|376.08|377.68|376.08|377.68|376.08|377.68|376.08|0
1644486700000|2022-02-10 09:51:40|377.88|376.28|377.68|376.08|377.88|376.28|377.68|376.08|0
1644486710000|2022-02-10 09:51:50|377.49|375.89|377.68|376.08|377.68|376.08|377.49|375.89|0
1644486730000|2022-02-10 09:52:10|377.88|376.28|377.68|376.08|377.88|376.28|377.68|376.08|0
1644486740000|2022-02-10 09:52:20|377.49|375.89|377.49|375.89|377.49|375.89|377.49|375.89|0
1644486760000|2022-02-10 09:52:40|377.68|376.08|377.68|376.08|377.68|376.08|377.68|376.08|0
1644486770000|2022-02-10 09:52:50|378.07|376.47|378.07|376.47|378.07|376.47|377.88|376.28|0
1644486780000|2022-02-10 09:53:00|378.17|376.57|378.07|376.47|378.17|376.57|378.07|376.47|0
1644486790000|2022-02-10 09:53:10|378.17|376.57|378.17|376.57|378.17|376.57|378.07|376.47|0
1644486800000|2022-02-10 09:53:20|378.07|376.47|378.07|376.47|378.17|376.57|378.07|376.47|0
1644486820000|2022-02-10 09:53:40|378.27|376.67|378.36|376.76|378.36|376.76|378.27|376.67|0
1644486830000|2022-02-10 09:53:50|378.27|376.67|378.66|377.06|378.66|377.06|378.27|376.67|0
1644486850000|2022-02-10 09:54:10|378.46|376.86|378.46|376.86|378.46|376.86|378.46|376.86|0
1644486860000|2022-02-10 09:54:20|378.27|376.67|378.27|376.67|378.27|376.67|378.27|376.67|0
1644486880000|2022-02-10 09:54:40|378.07|376.47|378.07|376.47|378.07|376.47|377.88|376.28|0
1644486890000|2022-02-10 09:54:50|377.88|376.28|378.07|376.47|378.07|376.47|377.78|376.18|0
1644486900000|2022-02-10 09:55:00|377.88|376.28|378.07|376.47|378.07|376.47|377.88|376.28|0
1644486910000|2022-02-10 09:55:10|378.27|376.67|378.07|376.47|378.27|376.67|378.07|376.47|0
1644486920000|2022-02-10 09:55:20|378.27|376.67|378.27|376.67|378.27|376.67|378.16|376.56|0
1644486930000|2022-02-10 09:55:30|378.16|376.56|377.88|376.28|378.16|376.56|377.88|376.28|0
1644486940000|2022-02-10 09:55:40|378.07|376.47|378.27|376.67|378.27|376.67|378.07|376.47|0
1644486960000|2022-02-10 09:56:00|378.46|376.86|378.46|376.86|378.46|376.86|378.46|376.86|0
1644486970000|2022-02-10 09:56:10|378.65|377.05|378.65|377.05|378.65|377.05|378.65|377.05|0
1644486980000|2022-02-10 09:56:20|378.75|377.15|379.04|377.44|379.04|377.44|378.75|377.15|0
1644486990000|2022-02-10 09:56:30|378.85|377.25|378.85|377.25|378.85|377.25|378.85|377.25|0
1644487000000|2022-02-10 09:56:40|378.94|377.34|378.85|377.25|378.94|377.34|378.85|377.25|0
1644487010000|2022-02-10 09:56:50|379.04|377.44|378.65|377.05|379.04|377.44|378.65|377.05|0
1644487020000|2022-02-10 09:57:00|378.46|376.86|378.26|376.66|378.46|376.86|378.26|376.66|0
1644487030000|2022-02-10 09:57:10|378.07|376.47|378.07|376.47|378.16|376.56|377.97|376.37|0
1644487040000|2022-02-10 09:57:20|377.87|376.27|378.07|376.47|378.07|376.47|377.87|376.27|0
1644487050000|2022-02-10 09:57:30|378.26|376.66|378.26|376.66|378.26|376.66|378.26|376.66|0
1644487070000|2022-02-10 09:57:50|378.07|376.47|378.07|376.47|378.07|376.47|378.07|376.47|0
1644487080000|2022-02-10 09:58:00|378.26|376.66|378.46|376.86|378.46|376.86|378.16|376.56|0
1644487090000|2022-02-10 09:58:10|378.36|376.76|378.75|377.15|378.75|377.15|378.36|376.76|0
1644487100000|2022-02-10 09:58:20|378.85|377.25|379.24|377.64|379.24|377.64|378.85|377.25|0
1644487110000|2022-02-10 09:58:30|379.04|377.44|379.43|377.83|379.43|377.83|379.04|377.44|0
1644487120000|2022-02-10 09:58:40|379.24|377.64|379.04|377.44|379.24|377.64|379.04|377.44|0
1644487130000|2022-02-10 09:58:50|378.85|377.25|378.85|377.25|378.85|377.25|378.85|377.25|0
1644487140000|2022-02-10 09:59:00|378.94|377.34|379.04|377.44|379.04|377.44|378.94|377.34|0
1644487160000|2022-02-10 09:59:20|378.85|377.25|378.85|377.25|378.85|377.25|378.85|377.25|0
1644487170000|2022-02-10 09:59:30|378.75|377.15|378.85|377.25|378.85|377.25|378.75|377.15|0
1644487180000|2022-02-10 09:59:40|378.65|377.05|378.65|377.05|378.65|377.05|378.65|377.05|0
1644487190000|2022-02-10 09:59:50|378.36|376.76|378.07|376.47|378.36|376.76|378.07|376.47|0
1644487200000|2022-02-10 10:00:00|377.97|376.37|378.26|376.66|378.26|376.66|377.97|376.37|0
1644487210000|2022-02-10 10:00:10|378.65|377.05|378.65|377.05|378.85|377.25|378.65|377.05|0
1644487220000|2022-02-10 10:00:20|378.07|376.47|377.97|376.37|378.07|376.47|377.97|376.37|0
1644487230000|2022-02-10 10:00:30|377.87|376.27|378.07|376.47|378.07|376.47|377.87|376.27|0
1644487240000|2022-02-10 10:00:40|377.77|376.17|377.68|376.08|377.77|376.17|377.68|376.08|0
1644487250000|2022-02-10 10:00:50|377.87|376.27|377.48|375.88|377.87|376.27|377.48|375.88|0
1644487260000|2022-02-10 10:01:00|377.19|375.59|377.29|375.69|377.29|375.69|377.09|375.49|0
1644487270000|2022-02-10 10:01:10|377.48|375.88|377.09|375.49|377.48|375.88|377.09|375.49|0
1644487290000|2022-02-10 10:01:30|376.9|375.3|376.9|375.3|376.9|375.3|376.8|375.2|0
1644487300000|2022-02-10 10:01:40|377.09|375.49|377.29|375.69|377.29|375.69|377.09|375.49|0
1644487310000|2022-02-10 10:01:50|377.48|375.88|377.38|375.78|377.48|375.88|377.38|375.78|0
1644487320000|2022-02-10 10:02:00|377.48|375.88|377.38|375.78|377.68|376.08|377.38|375.78|0
1644487330000|2022-02-10 10:02:10|377.48|375.88|377.48|375.88|377.48|375.88|377.38|375.78|0
1644487340000|2022-02-10 10:02:20|377.29|375.69|377.48|375.88|377.48|375.88|377.29|375.69|0
1644487350000|2022-02-10 10:02:30|377.29|375.69|377.38|375.78|377.48|375.88|377.29|375.69|0
1644487360000|2022-02-10 10:02:40|377.09|375.49|377.09|375.49|377.09|375.49|377.09|375.49|0
1644487370000|2022-02-10 10:02:50|376.9|375.3|376.9|375.3|376.9|375.3|376.7|375.1|0
1644487380000|2022-02-10 10:03:00|376.8|375.2|376.9|375.3|376.9|375.3|376.8|375.2|0
1644487390000|2022-02-10 10:03:10|376.7|375.1|376.9|375.3|376.9|375.3|376.7|375.1|0
1644487400000|2022-02-10 10:03:20|376.8|375.2|376.9|375.3|376.99|375.39|376.7|375.1|0
1644487410000|2022-02-10 10:03:30|376.8|375.2|376.99|375.39|376.99|375.39|376.8|375.2|0
1644487420000|2022-02-10 10:03:40|376.9|375.3|376.7|375.1|376.9|375.3|376.7|375.1|0
1644487430000|2022-02-10 10:03:50|376.51|374.91|376.31|374.71|376.51|374.91|376.21|374.61|0
1644487440000|2022-02-10 10:04:00|376.51|374.91|376.31|374.71|376.51|374.91|376.31|374.71|0
1644487450000|2022-02-10 10:04:10|376.41|374.81|376.41|374.81|376.41|374.81|376.41|374.81|0
1644487460000|2022-02-10 10:04:20|376.31|374.71|376.31|374.71|376.41|374.81|376.31|374.71|0
1644487470000|2022-02-10 10:04:30|376.12|374.52|376.51|374.91|376.51|374.91|376.12|374.52|0
1644487480000|2022-02-10 10:04:40|376.7|375.1|376.9|375.3|376.9|375.3|376.51|374.91|0
1644487490000|2022-02-10 10:04:50|377.09|375.49|376.9|375.3|377.09|375.49|376.9|375.3|0
1644487500000|2022-02-10 10:05:00|376.99|375.39|376.99|375.39|376.99|375.39|376.99|375.39|0
1644487510000|2022-02-10 10:05:10|377.09|375.49|376.9|375.3|377.18|375.58|376.9|375.3|0
1644487520000|2022-02-10 10:05:20|377.09|375.49|376.7|375.1|377.09|375.49|376.7|375.1|0
1644487530000|2022-02-10 10:05:30|376.51|374.91|376.51|374.91|376.51|374.91|376.51|374.91|0
1644487540000|2022-02-10 10:05:40|376.7|375.1|376.7|375.1|376.7|375.1|376.7|375.1|0
1644487550000|2022-02-10 10:05:50|376.6|375|376.51|374.91|376.6|375|376.51|374.91|0
1644487560000|2022-02-10 10:06:00|376.7|375.1|376.7|375.1|376.7|375.1|376.7|375.1|0
1644487570000|2022-02-10 10:06:10|376.51|374.91|376.31|374.71|376.51|374.91|376.31|374.71|0
1644487580000|2022-02-10 10:06:20|376.12|374.52|375.92|374.32|376.12|374.52|375.92|374.32|0
1644487590000|2022-02-10 10:06:30|376.02|374.42|375.92|374.32|376.12|374.52|375.92|374.32|0
1644487600000|2022-02-10 10:06:40|375.73|374.13|375.73|374.13|375.73|374.13|375.73|374.13|0
1644487610000|2022-02-10 10:06:50|375.53|373.93|375.73|374.13|375.73|374.13|375.53|373.93|0
1644487620000|2022-02-10 10:07:00|375.92|374.32|375.92|374.32|376.12|374.52|375.92|374.32|0
1644487640000|2022-02-10 10:07:20|376.12|374.52|375.92|374.32|376.12|374.52|375.92|374.32|0
1644487650000|2022-02-10 10:07:30|376.12|374.52|375.92|374.32|376.31|374.71|375.92|374.32|0
1644487660000|2022-02-10 10:07:40|376.12|374.52|375.73|374.13|376.12|374.52|375.73|374.13|0
1644487670000|2022-02-10 10:07:50|375.92|374.32|375.92|374.32|375.92|374.32|375.92|374.32|0
1644487680000|2022-02-10 10:08:00|376.12|374.52|375.92|374.32|376.12|374.52|375.92|374.32|0
1644487690000|2022-02-10 10:08:10|376.12|374.52|376.21|374.61|376.21|374.61|376.02|374.42|0
1644487700000|2022-02-10 10:08:20|376.31|374.71|376.31|374.71|376.31|374.71|376.21|374.61|0
1644487710000|2022-02-10 10:08:30|376.21|374.61|376.5|374.9|376.5|374.9|376.21|374.61|0
1644487720000|2022-02-10 10:08:40|376.7|375.1|376.5|374.9|376.7|375.1|376.5|374.9|0
1644487730000|2022-02-10 10:08:50|376.4|374.8|376.5|374.9|376.5|374.9|376.4|374.8|0
1644487740000|2022-02-10 10:09:00|376.7|375.1|376.7|375.1|376.7|375.1|376.7|375.1|0
1644487750000|2022-02-10 10:09:10|376.79|375.19|376.89|375.29|376.89|375.29|376.7|375.1|0
1644487760000|2022-02-10 10:09:20|377.09|375.49|377.09|375.49|377.09|375.49|377.09|375.49|0
1644487770000|2022-02-10 10:09:30|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1644487780000|2022-02-10 10:09:40|377.18|375.58|377.28|375.68|377.28|375.68|377.18|375.58|0
1644487810000|2022-02-10 10:10:10|377.48|375.88|377.37|375.77|377.48|375.88|377.37|375.77|0
1644487820000|2022-02-10 10:10:20|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1644487830000|2022-02-10 10:10:30|377.18|375.58|377.18|375.58|377.28|375.68|377.18|375.58|0
1644487840000|2022-02-10 10:10:40|377.28|375.68|377.28|375.68|377.48|375.88|377.28|375.68|0
1644487850000|2022-02-10 10:10:50|376.99|375.39|377.09|375.49|377.09|375.49|376.99|375.39|0
1644487860000|2022-02-10 10:11:00|376.99|375.39|377.18|375.58|377.18|375.58|376.99|375.39|0
1644487870000|2022-02-10 10:11:10|377.09|375.49|377.09|375.49|377.18|375.58|377.09|375.49|0
1644487880000|2022-02-10 10:11:20|377.28|375.68|377.48|375.88|377.48|375.88|377.28|375.68|0
1644487890000|2022-02-10 10:11:30|377.47|375.87|377.47|375.87|377.47|375.87|377.47|375.87|0
1644487910000|2022-02-10 10:11:50|377.67|376.07|377.86|376.26|377.86|376.26|377.47|375.87|0
1644487920000|2022-02-10 10:12:00|378.25|376.65|378.06|376.46|378.25|376.65|378.06|376.46|0
1644487930000|2022-02-10 10:12:10|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1644487940000|2022-02-10 10:12:20|378.35|376.75|378.25|376.65|378.35|376.75|378.25|376.65|0
1644487950000|2022-02-10 10:12:30|377.76|376.16|377.28|375.68|377.76|376.16|377.28|375.68|0
1644487960000|2022-02-10 10:12:40|377.09|375.49|377.08|375.48|377.09|375.49|376.89|375.29|0
1644487980000|2022-02-10 10:13:00|377.28|375.68|376.89|375.29|377.28|375.68|376.89|375.29|0
1644488000000|2022-02-10 10:13:20|377.08|375.48|377.08|375.48|377.18|375.58|377.08|375.48|0
1644488010000|2022-02-10 10:13:30|377.28|375.68|377.57|375.97|377.57|375.97|377.08|375.48|0
1644488020000|2022-02-10 10:13:40|377.86|376.26|378.06|376.46|378.06|376.46|377.86|376.26|0
1644488030000|2022-02-10 10:13:50|378.25|376.65|377.86|376.26|378.25|376.65|377.86|376.26|0
1644488040000|2022-02-10 10:14:00|377.76|376.16|377.67|376.07|377.76|376.16|377.67|376.07|0
1644488050000|2022-02-10 10:14:10|377.96|376.36|377.96|376.36|377.96|376.36|377.86|376.26|0
1644488060000|2022-02-10 10:14:20|378.06|376.46|378.06|376.46|378.06|376.46|377.86|376.26|0
1644488070000|2022-02-10 10:14:30|377.96|376.36|378.06|376.46|378.06|376.46|377.96|376.36|0
1644488080000|2022-02-10 10:14:40|377.96|376.36|377.96|376.36|377.96|376.36|377.96|376.36|0
1644488090000|2022-02-10 10:14:50|378.06|376.46|378.06|376.46|378.06|376.46|378.06|376.46|0
1644488100000|2022-02-10 10:15:00|378.25|376.65|378.45|376.85|378.45|376.85|378.25|376.65|0
1644488110000|2022-02-10 10:15:10|378.64|377.04|378.06|376.46|378.64|377.04|378.06|376.46|0
1644488120000|2022-02-10 10:15:20|378.25|376.65|378.25|376.65|378.25|376.65|378.15|376.55|0
1644488140000|2022-02-10 10:15:40|378.34|376.74|378.45|376.85|378.45|376.85|378.34|376.74|0
1644488150000|2022-02-10 10:15:50|378.25|376.65|378.45|376.85|378.45|376.85|378.25|376.65|0
1644488170000|2022-02-10 10:16:10|378.54|376.94|378.54|376.94|378.54|376.94|378.54|376.94|0
1644488180000|2022-02-10 10:16:20|378.45|376.85|378.44|376.84|378.45|376.85|378.25|376.65|0
1644488190000|2022-02-10 10:16:30|378.54|376.94|378.44|376.84|378.54|376.94|378.44|376.84|0
1644488200000|2022-02-10 10:16:40|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1644488210000|2022-02-10 10:16:50|378.54|376.94|378.64|377.04|378.64|377.04|378.54|376.94|0
1644488220000|2022-02-10 10:17:00|378.73|377.13|378.73|377.13|378.73|377.13|378.73|377.13|0
1644488230000|2022-02-10 10:17:10|378.83|377.23|378.83|377.23|378.93|377.33|378.64|377.04|0
1644488240000|2022-02-10 10:17:20|378.93|377.33|379.03|377.43|379.03|377.43|378.83|377.23|0
1644488250000|2022-02-10 10:17:30|378.83|377.23|378.83|377.23|378.83|377.23|378.83|377.23|0
1644488260000|2022-02-10 10:17:40|378.64|377.04|378.64|377.04|378.64|377.04|378.64|377.04|0
1644488270000|2022-02-10 10:17:50|378.54|376.94|378.54|376.94|378.54|376.94|378.54|376.94|0
1644488280000|2022-02-10 10:18:00|378.25|376.65|378.44|376.84|378.44|376.84|378.25|376.65|0
1644488290000|2022-02-10 10:18:10|378.34|376.74|378.25|376.65|378.34|376.74|378.05|376.45|0
1644488300000|2022-02-10 10:18:20|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1644488310000|2022-02-10 10:18:30|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1644488320000|2022-02-10 10:18:40|378.05|376.45|378.25|376.65|378.25|376.65|378.05|376.45|0
1644488330000|2022-02-10 10:18:50|378.15|376.55|378.25|376.65|378.34|376.74|378.15|376.55|0
1644488340000|2022-02-10 10:19:00|378.34|376.74|378.25|376.65|378.44|376.84|378.25|376.65|0
1644488350000|2022-02-10 10:19:10|378.05|376.45|378.15|376.55|378.15|376.55|378.05|376.45|0
1644488360000|2022-02-10 10:19:20|378.05|376.45|378.05|376.45|378.25|376.65|378.05|376.45|0
1644488370000|2022-02-10 10:19:30|378.25|376.65|378.25|376.65|378.25|376.65|378.15|376.55|0
1644488380000|2022-02-10 10:19:40|378.15|376.55|378.25|376.65|378.25|376.65|378.15|376.55|0
1644488390000|2022-02-10 10:19:50|378.44|376.84|378.44|376.84|378.44|376.84|378.44|376.84|0
1644488400000|2022-02-10 10:20:00|378.34|376.74|378.25|376.65|378.34|376.74|378.25|376.65|0
1644488410000|2022-02-10 10:20:10|378.15|376.55|378.05|376.45|378.25|376.65|378.05|376.45|0
1644488420000|2022-02-10 10:20:20|377.95|376.35|378.25|376.65|378.25|376.65|377.95|376.35|0
1644488430000|2022-02-10 10:20:30|378.15|376.55|378.25|376.65|378.25|376.65|378.15|376.55|0
1644488450000|2022-02-10 10:20:50|378.34|376.74|378.44|376.84|378.44|376.84|378.25|376.65|0
1644488460000|2022-02-10 10:21:00|378.34|376.74|378.44|376.84|378.44|376.84|378.34|376.74|0
1644488470000|2022-02-10 10:21:10|378.25|376.65|378.25|376.65|378.25|376.65|378.25|376.65|0
1644488480000|2022-02-10 10:21:20|378.34|376.74|378.25|376.65|378.34|376.74|378.25|376.65|0
1644488490000|2022-02-10 10:21:30|378.34|376.74|378.05|376.45|378.34|376.74|378.05|376.45|0
1644488500000|2022-02-10 10:21:40|378.14|376.54|378.05|376.45|378.14|376.54|378.05|376.45|0
1644488520000|2022-02-10 10:22:00|377.95|376.35|377.86|376.26|377.95|376.35|377.86|376.26|0
1644488530000|2022-02-10 10:22:10|377.66|376.06|377.76|376.16|377.76|376.16|377.47|375.87|0
1644488540000|2022-02-10 10:22:20|377.47|375.87|377.56|375.96|377.66|376.06|377.47|375.87|0
1644488550000|2022-02-10 10:22:30|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1644488560000|2022-02-10 10:22:40|377.47|375.87|377.47|375.87|377.47|375.87|377.47|375.87|0
1644488570000|2022-02-10 10:22:50|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1644488580000|2022-02-10 10:23:00|377.47|375.87|377.86|376.26|377.86|376.26|377.47|375.87|0
1644488600000|2022-02-10 10:23:20|377.95|376.35|377.75|376.15|377.95|376.35|377.66|376.06|0
1644488610000|2022-02-10 10:23:30|377.86|376.26|377.86|376.26|377.86|376.26|377.86|376.26|0
1644488620000|2022-02-10 10:23:40|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1644488640000|2022-02-10 10:24:00|377.75|376.15|377.75|376.15|377.75|376.15|377.75|376.15|0
1644488650000|2022-02-10 10:24:10|377.85|376.25|377.56|375.96|377.85|376.25|377.56|375.96|0
1644488660000|2022-02-10 10:24:20|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1644488680000|2022-02-10 10:24:40|377.47|375.87|377.47|375.87|377.47|375.87|377.47|375.87|0
1644488690000|2022-02-10 10:24:50|377.27|375.67|377.36|375.76|377.36|375.76|377.27|375.67|0
1644488700000|2022-02-10 10:25:00|377.27|375.67|377.46|375.86|377.46|375.86|377.27|375.67|0
1644488710000|2022-02-10 10:25:10|377.36|375.76|377.46|375.86|377.46|375.86|377.36|375.76|0
1644488730000|2022-02-10 10:25:30|377.75|376.15|377.66|376.06|377.85|376.25|377.66|376.06|0
1644488770000|2022-02-10 10:26:10|377.56|375.96|377.66|376.06|377.66|376.06|377.56|375.96|0
1644488780000|2022-02-10 10:26:20|377.46|375.86|377.27|375.67|377.46|375.86|377.27|375.67|0
1644488790000|2022-02-10 10:26:30|377.46|375.86|377.46|375.86|377.46|375.86|377.46|375.86|0
1644488810000|2022-02-10 10:26:50|377.36|375.76|377.36|375.76|377.36|375.76|377.36|375.76|0
1644488820000|2022-02-10 10:27:00|377.27|375.67|377.46|375.86|377.46|375.86|377.27|375.67|0
1644488830000|2022-02-10 10:27:10|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1644488840000|2022-02-10 10:27:20|377.46|375.86|377.46|375.86|377.46|375.86|377.46|375.86|0
1644488850000|2022-02-10 10:27:30|377.66|376.06|377.66|376.06|377.66|376.06|377.66|376.06|0
1644488860000|2022-02-10 10:27:40|377.56|375.96|377.46|375.86|377.56|375.96|377.46|375.86|0
1644488880000|2022-02-10 10:28:00|377.27|375.67|377.27|375.67|377.27|375.67|377.27|375.67|0
1644488890000|2022-02-10 10:28:10|377.07|375.47|377.17|375.57|377.17|375.57|377.07|375.47|0
1644488900000|2022-02-10 10:28:20|377.27|375.67|377.27|375.67|377.46|375.86|377.27|375.67|0
1644488910000|2022-02-10 10:28:30|377.36|375.76|377.27|375.67|377.36|375.76|377.27|375.67|0
1644488920000|2022-02-10 10:28:40|377.36|375.76|377.46|375.86|377.46|375.86|377.36|375.76|0
1644488930000|2022-02-10 10:28:50|377.07|375.47|377.66|376.06|377.66|376.06|377.07|375.47|0
1644488950000|2022-02-10 10:29:10|377.85|376.25|377.85|376.25|377.85|376.25|377.85|376.25|0
1644488980000|2022-02-10 10:29:40|378.05|376.45|378.05|376.45|378.05|376.45|378.05|376.45|0
1644488990000|2022-02-10 10:29:50|378.24|376.64|378.24|376.64|378.43|376.83|378.24|376.64|0
1644489000000|2022-02-10 10:30:00|378.33|376.73|378.53|376.93|378.53|376.93|378.33|376.73|0
1644489010000|2022-02-10 10:30:10|378.14|376.54|378.24|376.64|378.24|376.64|378.05|376.45|0
1644489020000|2022-02-10 10:30:20|378.05|376.45|378.04|376.44|378.05|376.45|378.04|376.44|0
1644489030000|2022-02-10 10:30:30|378.24|376.64|378.24|376.64|378.24|376.64|378.04|376.44|0
1644489040000|2022-02-10 10:30:40|378.14|376.54|378.04|376.44|378.14|376.54|378.04|376.44|0
1644489050000|2022-02-10 10:30:50|378.14|376.54|378.24|376.64|378.24|376.64|378.14|376.54|0
1644489060000|2022-02-10 10:31:00|378.14|376.54|378.43|376.83|378.43|376.83|378.14|376.54|0
1644489070000|2022-02-10 10:31:10|378.33|376.73|378.33|376.73|378.33|376.73|378.33|376.73|0
1644489090000|2022-02-10 10:31:30|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1644489100000|2022-02-10 10:31:40|378.53|376.93|378.53|376.93|378.53|376.93|378.53|376.93|0
1644489110000|2022-02-10 10:31:50|378.43|376.83|378.63|377.03|378.63|377.03|378.43|376.83|0
1644489120000|2022-02-10 10:32:00|378.53|376.93|378.43|376.83|378.53|376.93|378.43|376.83|0
1644489130000|2022-02-10 10:32:10|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1644489150000|2022-02-10 10:32:30|378.82|377.22|378.72|377.12|378.82|377.22|378.72|377.12|0
1644489160000|2022-02-10 10:32:40|378.82|377.22|378.72|377.12|378.82|377.22|378.72|377.12|0
1644489170000|2022-02-10 10:32:50|378.82|377.22|378.82|377.22|378.82|377.22|378.72|377.12|0
1644489180000|2022-02-10 10:33:00|378.72|377.12|378.82|377.22|378.92|377.32|378.72|377.12|0
1644489200000|2022-02-10 10:33:20|379.02|377.42|379.02|377.42|379.02|377.42|379.02|377.42|0
1644489210000|2022-02-10 10:33:30|378.92|377.32|379.02|377.42|379.02|377.42|378.82|377.22|0
1644489220000|2022-02-10 10:33:40|379.21|377.61|379.02|377.42|379.21|377.61|379.02|377.42|0
1644489230000|2022-02-10 10:33:50|379.11|377.51|379.02|377.42|379.11|377.51|379.02|377.42|0
1644489250000|2022-02-10 10:34:10|379.11|377.51|379.02|377.42|379.11|377.51|379.02|377.42|0
1644489260000|2022-02-10 10:34:20|379.21|377.61|379.02|377.42|379.21|377.61|379.02|377.42|0
1644489270000|2022-02-10 10:34:30|378.82|377.22|378.63|377.03|379.02|377.42|378.63|377.03|0
1644489280000|2022-02-10 10:34:40|378.33|376.73|378.04|376.44|378.33|376.73|378.04|376.44|0
1644489290000|2022-02-10 10:34:50|378.24|376.64|378.04|376.44|378.24|376.64|378.04|376.44|0
1644489300000|2022-02-10 10:35:00|378.24|376.64|378.43|376.83|378.43|376.83|378.24|376.64|0
1644489310000|2022-02-10 10:35:10|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1644489320000|2022-02-10 10:35:20|378.82|377.22|378.82|377.22|378.91|377.31|378.82|377.22|0
1644489330000|2022-02-10 10:35:30|378.63|377.03|378.52|376.92|378.63|377.03|378.52|376.92|0
1644489340000|2022-02-10 10:35:40|378.43|376.83|378.33|376.73|378.43|376.83|378.24|376.64|0
1644489350000|2022-02-10 10:35:50|378.43|376.83|378.43|376.83|378.43|376.83|378.43|376.83|0
1644489370000|2022-02-10 10:36:10|378.24|376.64|378.24|376.64|378.24|376.64|378.24|376.64|0
1644489380000|2022-02-10 10:36:20|378.33|376.73|378.43|376.83|378.43|376.83|378.33|376.73|0
1644489400000|2022-02-10 10:36:40|378.52|376.92|378.62|377.02|378.62|377.02|378.43|376.83|0
1644489410000|2022-02-10 10:36:50|378.82|377.22|379.21|377.61|379.21|377.61|378.82|377.22|0
1644489420000|2022-02-10 10:37:00|379.01|377.41|378.82|377.22|379.01|377.41|378.82|377.22|0
1644489430000|2022-02-10 10:37:10|378.62|377.02|378.82|377.22|378.82|377.22|378.62|377.02|0
1644489440000|2022-02-10 10:37:20|378.91|377.31|379.21|377.61|379.21|377.61|378.91|377.31|0
1644489450000|2022-02-10 10:37:30|379.11|377.51|379.11|377.51|379.11|377.51|379.11|377.51|0
1644489460000|2022-02-10 10:37:40|379.21|377.61|379.4|377.8|379.4|377.8|379.21|377.61|0
1644489470000|2022-02-10 10:37:50|379.3|377.7|379.3|377.7|379.3|377.7|379.3|377.7|0
1644489480000|2022-02-10 10:38:00|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1644489490000|2022-02-10 10:38:10|379.21|377.61|379.21|377.61|379.21|377.61|379.21|377.61|0
1644489510000|2022-02-10 10:38:30|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1644489520000|2022-02-10 10:38:40|379.5|377.9|379.5|377.9|379.5|377.9|379.4|377.8|0
1644489530000|2022-02-10 10:38:50|379.4|377.8|379.4|377.8|379.4|377.8|379.4|377.8|0
1644489540000|2022-02-10 10:39:00|379.5|377.9|379.6|378|379.6|378|379.5|377.9|0
1644489560000|2022-02-10 10:39:20|379.5|377.9|379.4|377.8|379.5|377.9|379.4|377.8|0
1644489570000|2022-02-10 10:39:30|379.6|378|379.6|378|379.6|378|379.6|378|0
1644489580000|2022-02-10 10:39:40|379.99|378.39|379.79|378.19|379.99|378.39|379.79|378.19|0
1644489590000|2022-02-10 10:39:50|379.89|378.29|380.18|378.58|380.18|378.58|379.79|378.19|0
1644489610000|2022-02-10 10:40:10|379.99|378.39|379.79|378.19|379.99|378.39|379.69|378.09|0
1644489620000|2022-02-10 10:40:20|379.69|378.09|379.6|378|379.69|378.09|379.6|378|0
1644489630000|2022-02-10 10:40:30|379.79|378.19|379.79|378.19|379.79|378.19|379.79|378.19|0
1644489640000|2022-02-10 10:40:40|379.69|378.09|379.6|378|379.69|378.09|379.6|378|0
1644489650000|2022-02-10 10:40:50|379.5|377.9|379.6|378|379.6|378|379.5|377.9|0
1644489660000|2022-02-10 10:41:00|379.4|377.8|379.21|377.61|379.4|377.8|379.21|377.61|0
1644489670000|2022-02-10 10:41:10|379.3|377.7|379.4|377.8|379.4|377.8|379.3|377.7|0
1644489720000|2022-02-10 10:42:00|379.6|378|379.6|378|379.6|378|379.6|378|0
1644489740000|2022-02-10 10:42:20|379.79|378.19|379.99|378.39|379.99|378.39|379.79|378.19|0
1644489750000|2022-02-10 10:42:30|379.79|378.19|379.79|378.19|379.79|378.19|379.79|378.19|0
1644489760000|2022-02-10 10:42:40|379.6|378|379.79|378.19|379.79|378.19|379.6|378|0
1644489770000|2022-02-10 10:42:50|379.6|378|379.88|378.28|379.88|378.28|379.6|378|0
1644489780000|2022-02-10 10:43:00|379.79|378.19|379.88|378.28|379.88|378.28|379.79|378.19|0
1644489790000|2022-02-10 10:43:10|379.98|378.38|379.88|378.28|379.98|378.38|379.79|378.19|0
1644489800000|2022-02-10 10:43:20|379.98|378.38|380.18|378.58|380.18|378.58|379.98|378.38|0
1644489830000|2022-02-10 10:43:50|380.37|378.77|380.37|378.77|380.37|378.77|380.37|378.77|0
1644489840000|2022-02-10 10:44:00|380.18|378.58|380.18|378.58|380.18|378.58|380.18|378.58|0
1644489880000|2022-02-10 10:44:40|379.98|378.38|379.98|378.38|379.98|378.38|379.98|378.38|0
1644489900000|2022-02-10 10:45:00|380.08|378.48|380.18|378.58|380.18|378.58|380.08|378.48|0
1644489910000|2022-02-10 10:45:10|379.98|378.38|379.59|377.99|379.98|378.38|379.59|377.99|0
1644489920000|2022-02-10 10:45:20|379.79|378.19|379.79|378.19|379.79|378.19|379.69|378.09|0
1644489930000|2022-02-10 10:45:30|379.98|378.38|379.98|378.38|379.98|378.38|379.98|378.38|0
1644489950000|2022-02-10 10:45:50|380.08|378.48|380.08|378.48|380.08|378.48|380.08|378.48|0
1644489960000|2022-02-10 10:46:00|380.18|378.58|379.98|378.38|380.18|378.58|379.98|378.38|0
1644489980000|2022-02-10 10:46:20|380.18|378.58|380.18|378.58|380.18|378.58|380.18|378.58|0
1644489990000|2022-02-10 10:46:30|380.27|378.67|380.37|378.77|380.37|378.77|380.27|378.67|0
1644490000000|2022-02-10 10:46:40|380.57|378.97|380.76|379.16|380.76|379.16|380.57|378.97|0
1644490010000|2022-02-10 10:46:50|380.57|378.97|380.57|378.97|380.57|378.97|380.57|378.97|0
1644490020000|2022-02-10 10:47:00|380.37|378.77|380.37|378.77|380.57|378.97|380.37|378.77|0
1644490030000|2022-02-10 10:47:10|380.57|378.97|380.18|378.58|380.57|378.97|380.18|378.58|0
1644490050000|2022-02-10 10:47:30|379.98|378.38|379.98|378.38|380.08|378.48|379.98|378.38|0
1644490060000|2022-02-10 10:47:40|380.18|378.58|380.27|378.67|380.37|378.77|379.98|378.38|0
1644490070000|2022-02-10 10:47:50|380.18|378.58|380.37|378.77|380.37|378.77|380.18|378.58|0
1644490080000|2022-02-10 10:48:00|380.57|378.97|380.57|378.97|380.57|378.97|380.57|378.97|0
1644490090000|2022-02-10 10:48:10|380.76|379.16|380.76|379.16|380.76|379.16|380.57|378.97|0
1644490100000|2022-02-10 10:48:20|380.57|378.97|380.37|378.77|380.57|378.97|380.37|378.77|0
1644490110000|2022-02-10 10:48:30|379.98|378.38|379.98|378.38|379.98|378.38|379.79|378.19|0
1644490120000|2022-02-10 10:48:40|379.88|378.28|380.07|378.47|380.07|378.47|379.88|378.28|0
1644490130000|2022-02-10 10:48:50|379.98|378.38|380.37|378.77|380.37|378.77|379.98|378.38|0
1644490140000|2022-02-10 10:49:00|380.18|378.58|380.37|378.77|380.37|378.77|380.18|378.58|0
1644490150000|2022-02-10 10:49:10|380.57|378.97|380.57|378.97|380.57|378.97|380.57|378.97|0
1644490160000|2022-02-10 10:49:20|380.37|378.77|380.57|378.97|380.57|378.97|380.37|378.77|0
1644490170000|2022-02-10 10:49:30|380.37|378.77|380.46|378.86|380.57|378.97|380.37|378.77|0
1644490180000|2022-02-10 10:49:40|380.76|379.16|380.76|379.16|380.76|379.16|380.76|379.16|0
1644490190000|2022-02-10 10:49:50|380.66|379.06|380.76|379.16|380.76|379.16|380.66|379.06|0
1644490220000|2022-02-10 10:50:20|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1644490230000|2022-02-10 10:50:30|381.35|379.75|381.35|379.75|381.35|379.75|381.35|379.75|0
1644490240000|2022-02-10 10:50:40|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1644490260000|2022-02-10 10:51:00|381.35|379.75|381.35|379.75|381.35|379.75|381.35|379.75|0
1644490280000|2022-02-10 10:51:20|381.54|379.94|381.54|379.94|381.54|379.94|381.54|379.94|0
1644490300000|2022-02-10 10:51:40|381.35|379.75|381.15|379.55|381.35|379.75|381.15|379.55|0
1644490310000|2022-02-10 10:51:50|381.24|379.64|381.35|379.75|381.35|379.75|381.24|379.64|0
1644490320000|2022-02-10 10:52:00|381.15|379.55|381.44|379.84|381.54|379.94|381.15|379.55|0
1644490330000|2022-02-10 10:52:10|381.54|379.94|381.54|379.94|381.54|379.94|381.54|379.94|0
1644490350000|2022-02-10 10:52:30|381.35|379.75|381.35|379.75|381.35|379.75|381.35|379.75|0
1644490360000|2022-02-10 10:52:40|381.34|379.74|381.54|379.94|381.54|379.94|381.34|379.74|0
1644490370000|2022-02-10 10:52:50|381.34|379.74|381.54|379.94|381.54|379.94|381.34|379.74|0
1644490380000|2022-02-10 10:53:00|381.63|380.03|381.34|379.74|381.63|380.03|381.34|379.74|0
1644490400000|2022-02-10 10:53:20|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1644490410000|2022-02-10 10:53:30|381.24|379.64|381.34|379.74|381.34|379.74|381.15|379.55|0
1644490420000|2022-02-10 10:53:40|381.15|379.55|381.34|379.74|381.34|379.74|381.15|379.55|0
1644490430000|2022-02-10 10:53:50|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1644490440000|2022-02-10 10:54:00|381.34|379.74|381.34|379.74|381.34|379.74|381.34|379.74|0
1644490450000|2022-02-10 10:54:10|381.54|379.94|381.54|379.94|381.54|379.94|381.34|379.74|0
1644490460000|2022-02-10 10:54:20|381.34|379.74|381.34|379.74|381.34|379.74|381.34|379.74|0
1644490490000|2022-02-10 10:54:50|381.44|379.84|381.05|379.45|381.44|379.84|381.05|379.45|0
1644490500000|2022-02-10 10:55:00|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1644490510000|2022-02-10 10:55:10|381.05|379.45|381.15|379.55|381.15|379.55|381.05|379.45|0
1644490540000|2022-02-10 10:55:40|381.05|379.45|380.95|379.35|381.05|379.45|380.95|379.35|0
1644490550000|2022-02-10 10:55:50|380.76|379.16|380.76|379.16|380.76|379.16|380.76|379.16|0
1644490570000|2022-02-10 10:56:10|380.37|378.77|380.37|378.77|380.37|378.77|380.37|378.77|0
1644490590000|2022-02-10 10:56:30|380.56|378.96|380.76|379.16|380.85|379.25|380.56|378.96|0
1644490600000|2022-02-10 10:56:40|380.95|379.35|380.85|379.25|380.95|379.35|380.85|379.25|0
1644490610000|2022-02-10 10:56:50|380.95|379.35|380.76|379.16|380.95|379.35|380.76|379.16|0
1644490620000|2022-02-10 10:57:00|380.85|379.25|381.15|379.55|381.15|379.55|380.76|379.16|0
1644490630000|2022-02-10 10:57:10|381.04|379.44|380.95|379.35|381.04|379.44|380.95|379.35|0
1644490640000|2022-02-10 10:57:20|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1644490650000|2022-02-10 10:57:30|381.04|379.44|381.04|379.44|381.04|379.44|381.04|379.44|0
1644490660000|2022-02-10 10:57:40|380.95|379.35|380.95|379.35|380.95|379.35|380.95|379.35|0
1644490670000|2022-02-10 10:57:50|381.15|379.55|381.15|379.55|381.15|379.55|381.15|379.55|0
1644490690000|2022-02-10 10:58:10|381.24|379.64|381.15|379.55|381.24|379.64|381.15|379.55|0
1644490710000|2022-02-10 10:58:30|381.34|379.74|380.95|379.35|381.34|379.74|380.95|379.35|0
1644490760000|2022-02-10 10:59:20|381.14|379.54|381.34|379.74|381.34|379.74|381.14|379.54|0
1644490770000|2022-02-10 10:59:30|381.14|379.54|381.14|379.54|381.14|379.54|381.14|379.54|0
1644490780000|2022-02-10 10:59:40|381.24|379.64|381.24|379.64|381.24|379.64|381.24|379.64|0
1644490790000|2022-02-10 10:59:50|381.34|379.74|381.54|379.94|381.54|379.94|381.34|379.74|0
1644490800000|2022-02-10 11:00:00|381.53|379.93|381.53|379.93|381.73|380.13|381.53|379.93|0
1644490810000|2022-02-10 11:00:10|381.34|379.74|381.43|379.83|381.43|379.83|381.34|379.74|0
1644490820000|2022-02-10 11:00:20|381.34|379.74|381.53|379.93|381.73|380.13|381.34|379.74|0
1644490830000|2022-02-10 11:00:30|381.73|380.13|381.93|380.33|381.93|380.33|381.73|380.13|0
1644490840000|2022-02-10 11:00:40|381.82|380.22|382.12|380.52|382.12|380.52|381.82|380.22|0
1644490850000|2022-02-10 11:00:50|382.32|380.72|382.32|380.72|382.32|380.72|382.32|380.72|0
1644490860000|2022-02-10 11:01:00|382.12|380.52|382.12|380.52|382.12|380.52|381.93|380.33|0
1644490870000|2022-02-10 11:01:10|382.32|380.72|382.51|380.91|382.51|380.91|382.32|380.72|0
1644490880000|2022-02-10 11:01:20|382.32|380.72|382.32|380.72|382.32|380.72|382.32|380.72|0
1644490890000|2022-02-10 11:01:30|382.12|380.52|382.12|380.52|382.12|380.52|382.12|380.52|0
1644490900000|2022-02-10 11:01:40|382.32|380.72|381.92|380.32|382.32|380.72|381.92|380.32|0
1644490910000|2022-02-10 11:01:50|382.12|380.52|381.92|380.32|382.12|380.52|381.92|380.32|0
1644490920000|2022-02-10 11:02:00|381.82|380.22|381.92|380.32|381.92|380.32|381.73|380.13|0
1644490930000|2022-02-10 11:02:10|382.21|380.61|382.12|380.52|382.21|380.61|382.12|380.52|0
1644490940000|2022-02-10 11:02:20|381.92|380.32|381.92|380.32|381.92|380.32|381.92|380.32|0
1644490970000|2022-02-10 11:02:50|381.73|380.13|381.73|380.13|381.73|380.13|381.73|380.13|0
1644490980000|2022-02-10 11:03:00|381.92|380.32|381.92|380.32|381.92|380.32|381.82|380.22|0
1644491000000|2022-02-10 11:03:20|382.12|380.52|382.12|380.52|382.12|380.52|382.12|380.52|0
1644491010000|2022-02-10 11:03:30|382.31|380.71|382.51|380.91|382.51|380.91|382.31|380.71|0
1644491020000|2022-02-10 11:03:40|382.41|380.81|382.31|380.71|382.41|380.81|382.31|380.71|0
1644491030000|2022-02-10 11:03:50|382.12|380.52|382.31|380.71|382.31|380.71|382.12|380.52|0
1644491060000|2022-02-10 11:04:20|382.12|380.52|382.12|380.52|382.12|380.52|382.12|380.52|0
1644491070000|2022-02-10 11:04:30|381.92|380.32|381.92|380.32|381.92|380.32|381.92|380.32|0
1644491080000|2022-02-10 11:04:40|381.73|380.13|381.73|380.13|381.73|380.13|381.53|379.93|0
1644491100000|2022-02-10 11:05:00|381.53|379.93|381.53|379.93|381.53|379.93|381.34|379.74|0
1644491110000|2022-02-10 11:05:10|381.73|380.13|381.73|380.13|381.73|380.13|381.53|379.93|0
1644491120000|2022-02-10 11:05:20|381.62|380.02|381.73|380.13|381.73|380.13|381.62|380.02|0
1644491130000|2022-02-10 11:05:30|381.53|379.93|381.53|379.93|381.53|379.93|381.53|379.93|0
1644491140000|2022-02-10 11:05:40|381.62|380.02|381.73|380.13|381.73|380.13|381.62|380.02|0
1644491200000|2022-02-10 11:06:40|381.53|379.93|381.53|379.93|381.53|379.93|381.53|379.93|0
1644491210000|2022-02-10 11:06:50|381.43|379.83|381.33|379.73|381.43|379.83|381.33|379.73|0
1644491220000|2022-02-10 11:07:00|381.23|379.63|381.14|379.54|381.33|379.73|381.14|379.54|0
1644491230000|2022-02-10 11:07:10|380.94|379.34|380.94|379.34|381.04|379.44|380.94|379.34|0
1644491240000|2022-02-10 11:07:20|381.14|379.54|381.14|379.54|381.14|379.54|381.04|379.44|0
1644491250000|2022-02-10 11:07:30|380.94|379.34|380.75|379.15|380.94|379.34|380.75|379.15|0
1644491260000|2022-02-10 11:07:40|380.94|379.34|380.55|378.95|380.94|379.34|380.55|378.95|0
1644491270000|2022-02-10 11:07:50|380.36|378.76|380.36|378.76|380.36|378.76|380.36|378.76|0
1644491280000|2022-02-10 11:08:00|380.55|378.95|380.16|378.56|380.55|378.95|380.16|378.56|0
1644491290000|2022-02-10 11:08:10|379.97|378.37|379.97|378.37|379.97|378.37|379.86|378.26|0
1644491310000|2022-02-10 11:08:30|380.16|378.56|380.36|378.76|380.36|378.76|380.16|378.56|0
1644491320000|2022-02-10 11:08:40|380.25|378.65|380.25|378.65|380.36|378.76|380.25|378.65|0
1644491330000|2022-02-10 11:08:50|380.16|378.56|380.16|378.56|380.36|378.76|380.16|378.56|0
1644491340000|2022-02-10 11:09:00|380.36|378.76|380.75|379.15|380.75|379.15|380.36|378.76|0
1644491350000|2022-02-10 11:09:10|380.55|378.95|380.75|379.15|380.75|379.15|380.55|378.95|0
1644491370000|2022-02-10 11:09:30|380.64|379.04|380.55|378.95|380.64|379.04|380.55|378.95|0
1644491380000|2022-02-10 11:09:40|380.36|378.76|380.55|378.95|380.55|378.95|380.36|378.76|0
1644491400000|2022-02-10 11:10:00|380.64|379.04|380.55|378.95|380.64|379.04|380.55|378.95|0
1644491410000|2022-02-10 11:10:10|380.64|379.04|380.94|379.34|380.94|379.34|380.64|379.04|0
1644491440000|2022-02-10 11:10:40|381.14|379.54|381.14|379.54|381.14|379.54|381.14|379.54|0
1644491450000|2022-02-10 11:10:50|381.23|379.63|381.14|379.54|381.23|379.63|381.14|379.54|0
1644491460000|2022-02-10 11:11:00|381.33|379.73|381.33|379.73|381.72|380.12|381.33|379.73|0
1644491470000|2022-02-10 11:11:10|381.43|379.83|381.53|379.93|381.53|379.93|381.43|379.83|0
1644491480000|2022-02-10 11:11:20|381.62|380.02|381.72|380.12|381.72|380.12|381.62|380.02|0
1644491490000|2022-02-10 11:11:30|381.82|380.22|381.72|380.12|381.82|380.22|381.72|380.12|0
1644491500000|2022-02-10 11:11:40|381.62|380.02|381.62|380.02|381.62|380.02|381.62|380.02|0
1644491510000|2022-02-10 11:11:50|381.53|379.93|381.53|379.93|381.53|379.93|381.53|379.93|0
1644491550000|2022-02-10 11:12:30|381.42|379.82|381.42|379.82|381.42|379.82|381.42|379.82|0
1644491560000|2022-02-10 11:12:40|381.53|379.93|381.53|379.93|381.53|379.93|381.53|379.93|0
1644491570000|2022-02-10 11:12:50|381.33|379.73|381.42|379.82|381.53|379.93|381.33|379.73|0
1644491580000|2022-02-10 11:13:00|381.62|380.02|381.72|380.12|381.72|380.12|381.62|380.02|0
1644491630000|2022-02-10 11:13:50|381.81|380.21|381.72|380.12|381.81|380.21|381.72|380.12|0
1644491640000|2022-02-10 11:14:00|381.92|380.32|382.11|380.51|382.11|380.51|381.92|380.32|0
1644491650000|2022-02-10 11:14:10|382.21|380.61|382.11|380.51|382.21|380.61|382.01|380.41|0
1644491670000|2022-02-10 11:14:30|381.72|380.12|381.72|380.12|381.72|380.12|381.72|380.12|0
1644491680000|2022-02-10 11:14:40|381.52|379.92|381.72|380.12|381.72|380.12|381.52|379.92|0
1644491700000|2022-02-10 11:15:00|381.52|379.92|381.52|379.92|381.52|379.92|381.52|379.92|0
1644491710000|2022-02-10 11:15:10|381.42|379.82|381.33|379.73|381.42|379.82|381.33|379.73|0
1644491740000|2022-02-10 11:15:40|381.52|379.92|382.01|380.41|382.01|380.41|381.52|379.92|0
1644491750000|2022-02-10 11:15:50|382.11|380.51|382.11|380.51|382.11|380.51|382.11|380.51|0
1644491760000|2022-02-10 11:16:00|381.91|380.31|382.11|380.51|382.11|380.51|381.91|380.31|0
1644491770000|2022-02-10 11:16:10|382.01|380.41|381.91|380.31|382.01|380.41|381.91|380.31|0
1644491780000|2022-02-10 11:16:20|382.01|380.41|382.11|380.51|382.11|380.51|382.01|380.41|0
1644491790000|2022-02-10 11:16:30|382.31|380.71|382.11|380.51|382.31|380.71|382.11|380.51|0
1644491810000|2022-02-10 11:16:50|382.3|380.7|382.11|380.51|382.3|380.7|382.11|380.51|0
1644491820000|2022-02-10 11:17:00|382.3|380.7|382.3|380.7|382.3|380.7|382.2|380.6|0
1644491830000|2022-02-10 11:17:10|382.2|380.6|382.3|380.7|382.3|380.7|382.2|380.6|0
1644491840000|2022-02-10 11:17:20|382.5|380.9|382.5|380.9|382.5|380.9|382.5|380.9|0
1644491850000|2022-02-10 11:17:30|382.4|380.8|382.4|380.8|382.4|380.8|382.4|380.8|0
1644491860000|2022-02-10 11:17:40|382.3|380.7|382.3|380.7|382.3|380.7|382.11|380.51|0
1644491870000|2022-02-10 11:17:50|382.11|380.51|382.11|380.51|382.11|380.51|382.11|380.51|0
1644491880000|2022-02-10 11:18:00|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1644491890000|2022-02-10 11:18:10|382.11|380.51|382.11|380.51|382.11|380.51|382.11|380.51|0
1644491910000|2022-02-10 11:18:30|382.01|380.41|381.81|380.21|382.01|380.41|381.81|380.21|0
1644491920000|2022-02-10 11:18:40|381.72|380.12|382.11|380.51|382.11|380.51|381.72|380.12|0
1644491930000|2022-02-10 11:18:50|382.01|380.41|382.01|380.41|382.11|380.51|381.91|380.31|0
1644491940000|2022-02-10 11:19:00|382.11|380.51|381.91|380.31|382.11|380.51|381.91|380.31|0
1644491960000|2022-02-10 11:19:20|381.81|380.21|381.91|380.31|381.91|380.31|381.81|380.21|0
1644491970000|2022-02-10 11:19:30|381.81|380.21|381.72|380.12|381.91|380.31|381.72|380.12|0
1644491980000|2022-02-10 11:19:40|381.91|380.31|381.81|380.21|381.91|380.31|381.72|380.12|0
1644491990000|2022-02-10 11:19:50|381.91|380.31|381.72|380.12|381.91|380.31|381.72|380.12|0
1644492000000|2022-02-10 11:20:00|381.81|380.21|381.91|380.31|381.91|380.31|381.81|380.21|0
1644492020000|2022-02-10 11:20:20|382.11|380.51|382.11|380.51|382.11|380.51|381.91|380.31|0
1644492040000|2022-02-10 11:20:40|381.91|380.31|382|380.4|382|380.4|381.91|380.31|0
1644492050000|2022-02-10 11:20:50|382.11|380.51|382.11|380.51|382.11|380.51|382.11|380.51|0
1644492060000|2022-02-10 11:21:00|382.2|380.6|382.11|380.51|382.2|380.6|382.11|380.51|0
1644492070000|2022-02-10 11:21:10|382.2|380.6|382.2|380.6|382.2|380.6|382.11|380.51|0
1644492080000|2022-02-10 11:21:20|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1644492090000|2022-02-10 11:21:30|382.11|380.51|382.3|380.7|382.3|380.7|382.11|380.51|0
1644492100000|2022-02-10 11:21:40|382.2|380.6|382.2|380.6|382.3|380.7|382.2|380.6|0
1644492110000|2022-02-10 11:21:50|382.3|380.7|382.3|380.7|382.3|380.7|382.11|380.51|0
1644492120000|2022-02-10 11:22:00|382.5|380.9|382.3|380.7|382.5|380.9|382.3|380.7|0
1644492140000|2022-02-10 11:22:20|382.5|380.9|382.3|380.7|382.5|380.9|382.3|380.7|0
1644492160000|2022-02-10 11:22:40|382.1|380.5|381.91|380.31|382.1|380.5|381.91|380.31|0
1644492170000|2022-02-10 11:22:50|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1644492180000|2022-02-10 11:23:00|382.1|380.5|382.1|380.5|382.1|380.5|382.1|380.5|0
1644492230000|2022-02-10 11:23:50|382|380.4|382|380.4|382|380.4|382|380.4|0
1644492240000|2022-02-10 11:24:00|382.1|380.5|381.91|380.31|382.1|380.5|381.91|380.31|0
1644492250000|2022-02-10 11:24:10|382|380.4|381.91|380.31|382|380.4|381.91|380.31|0
1644492260000|2022-02-10 11:24:20|382|380.4|382.1|380.5|382.1|380.5|382|380.4|0
1644492270000|2022-02-10 11:24:30|381.91|380.31|381.91|380.31|381.91|380.31|381.91|380.31|0
1644492300000|2022-02-10 11:25:00|382.1|380.5|382.3|380.7|382.3|380.7|382.1|380.5|0
1644492310000|2022-02-10 11:25:10|382.39|380.79|382.39|380.79|382.39|380.79|382.39|380.79|0
1644492320000|2022-02-10 11:25:20|382.49|380.89|382.3|380.7|382.49|380.89|382.3|380.7|0
1644492330000|2022-02-10 11:25:30|382.1|380.5|382.1|380.5|382.1|380.5|382.1|380.5|0
1644492360000|2022-02-10 11:26:00|382.3|380.7|382.2|380.6|382.3|380.7|382.1|380.5|0
1644492370000|2022-02-10 11:26:10|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1644492380000|2022-02-10 11:26:20|382.2|380.6|382.2|380.6|382.2|380.6|382.2|380.6|0
1644492390000|2022-02-10 11:26:30|382.49|380.89|382.39|380.79|382.49|380.89|382.39|380.79|0
1644492400000|2022-02-10 11:26:40|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1644492420000|2022-02-10 11:27:00|382.39|380.79|382.3|380.7|382.49|380.89|382.3|380.7|0
1644492430000|2022-02-10 11:27:10|382.39|380.79|382.3|380.7|382.49|380.89|382.3|380.7|0
1644492440000|2022-02-10 11:27:20|382.39|380.79|382.3|380.7|382.39|380.79|382.3|380.7|0
1644492450000|2022-02-10 11:27:30|382.1|380.5|381.91|380.31|382.1|380.5|381.91|380.31|0
1644492460000|2022-02-10 11:27:40|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1644492470000|2022-02-10 11:27:50|381.32|379.72|381.71|380.11|381.71|380.11|381.32|379.72|0
1644492480000|2022-02-10 11:28:00|381.8|380.2|381.91|380.31|381.91|380.31|381.8|380.2|0
1644492490000|2022-02-10 11:28:10|381.71|380.11|381.8|380.2|381.8|380.2|381.71|380.11|0
1644492500000|2022-02-10 11:28:20|381.91|380.31|381.91|380.31|381.91|380.31|381.8|380.2|0
1644492510000|2022-02-10 11:28:30|381.9|380.3|381.71|380.11|381.9|380.3|381.71|380.11|0
1644492520000|2022-02-10 11:28:40|381.61|380.01|381.71|380.11|381.71|380.11|381.61|380.01|0
1644492530000|2022-02-10 11:28:50|381.9|380.3|381.71|380.11|381.9|380.3|381.71|380.11|0
1644492540000|2022-02-10 11:29:00|381.9|380.3|381.71|380.11|381.9|380.3|381.71|380.11|0
1644492560000|2022-02-10 11:29:20|381.8|380.2|381.8|380.2|381.9|380.3|381.8|380.2|0
1644492570000|2022-02-10 11:29:30|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1644492590000|2022-02-10 11:29:50|381.9|380.3|381.71|380.11|382.1|380.5|381.71|380.11|0
1644492610000|2022-02-10 11:30:10|381.9|380.3|381.9|380.3|381.9|380.3|381.9|380.3|0
1644492620000|2022-02-10 11:30:20|381.71|380.11|381.71|380.11|381.71|380.11|381.71|380.11|0
1644492640000|2022-02-10 11:30:40|381.51|379.91|381.32|379.72|381.51|379.91|381.32|379.72|0
1644492650000|2022-02-10 11:30:50|381.12|379.52|380.93|379.33|381.12|379.52|380.93|379.33|0
1644492660000|2022-02-10 11:31:00|381.12|379.52|381.12|379.52|381.12|379.52|381.12|379.52|0
1644492670000|2022-02-10 11:31:10|381.02|379.42|381.12|379.52|381.12|379.52|381.02|379.42|0
1644492680000|2022-02-10 11:31:20|381.32|379.72|381.12|379.52|381.32|379.72|381.12|379.52|0
1644492690000|2022-02-10 11:31:30|381.02|379.42|381.12|379.52|381.12|379.52|381.02|379.42|0
1644492700000|2022-02-10 11:31:40|381.21|379.61|381.21|379.61|381.21|379.61|381.21|379.61|0
1644492710000|2022-02-10 11:31:50|381.12|379.52|381.12|379.52|381.12|379.52|381.12|379.52|0
1644492720000|2022-02-10 11:32:00|381.21|379.61|381.32|379.72|381.32|379.72|381.21|379.61|0
1644492740000|2022-02-10 11:32:20|381.12|379.52|381.12|379.52|381.12|379.52|381.12|379.52|0
1644492750000|2022-02-10 11:32:30|381.21|379.61|381.32|379.72|381.32|379.72|381.21|379.61|0
1644492760000|2022-02-10 11:32:40|381.21|379.61|381.12|379.52|381.21|379.61|381.12|379.52|0
1644492770000|2022-02-10 11:32:50|381.21|379.61|381.21|379.61|381.21|379.61|381.21|379.61|0
1644492780000|2022-02-10 11:33:00|381.32|379.72|381.32|379.72|381.32|379.72|381.32|379.72|0
1644492790000|2022-02-10 11:33:10|381.12|379.52|381.31|379.71|381.31|379.71|381.12|379.52|0
1644492800000|2022-02-10 11:33:20|381.41|379.81|381.51|379.91|381.51|379.91|381.41|379.81|0
1644492810000|2022-02-10 11:33:30|381.31|379.71|381.31|379.71|381.31|379.71|381.31|379.71|0
1644492820000|2022-02-10 11:33:40|381.21|379.61|381.12|379.52|381.31|379.71|381.12|379.52|0
1644492840000|2022-02-10 11:34:00|381.31|379.71|381.31|379.71|381.31|379.71|381.31|379.71|0
1644492850000|2022-02-10 11:34:10|381.51|379.91|381.31|379.71|381.51|379.91|381.31|379.71|0
1644492880000|2022-02-10 11:34:40|381.51|379.91|381.51|379.91|381.51|379.91|381.51|379.91|0
1644492900000|2022-02-10 11:35:00|381.6|380|381.7|380.1|381.7|380.1|381.51|379.91|0
1644492910000|2022-02-10 11:35:10|381.51|379.91|381.31|379.71|381.51|379.91|381.31|379.71|0
1644492920000|2022-02-10 11:35:20|381.41|379.81|381.31|379.71|381.51|379.91|381.31|379.71|0
1644492930000|2022-02-10 11:35:30|381.12|379.52|381.12|379.52|381.12|379.52|381.12|379.52|0
1644492940000|2022-02-10 11:35:40|381.31|379.71|381.31|379.71|381.31|379.71|381.31|379.71|0
1644492950000|2022-02-10 11:35:50|381.51|379.91|381.51|379.91|381.51|379.91|381.51|379.91|0
1644492970000|2022-02-10 11:36:10|381.6|380|381.6|380|381.6|380|381.6|380|0
1644492980000|2022-02-10 11:36:20|381.7|380.1|381.7|380.1|381.7|380.1|381.7|380.1|0
1644492990000|2022-02-10 11:36:30|381.9|380.3|381.7|380.1|381.9|380.3|381.7|380.1|0
1644493010000|2022-02-10 11:36:50|381.9|380.3|381.7|380.1|381.9|380.3|381.7|380.1|0
1644493020000|2022-02-10 11:37:00|381.8|380.2|382.29|380.69|382.29|380.69|381.8|380.2|0
1644493030000|2022-02-10 11:37:10|382.49|380.89|382.29|380.69|382.49|380.89|382.29|380.69|0
1644493040000|2022-02-10 11:37:20|382.38|380.78|382.29|380.69|382.38|380.78|382.29|380.69|0
1644493050000|2022-02-10 11:37:30|382.49|380.89|382.49|380.89|382.49|380.89|382.49|380.89|0
1644493060000|2022-02-10 11:37:40|382.48|380.88|382.48|380.88|382.48|380.88|382.48|380.88|0
1644493070000|2022-02-10 11:37:50|382.29|380.69|382.29|380.69|382.29|380.69|382.29|380.69|0
1644493080000|2022-02-10 11:38:00|382.09|380.49|381.99|380.39|382.09|380.49|381.99|380.39|0
1644493090000|2022-02-10 11:38:10|382.09|380.49|381.9|380.3|382.09|380.49|381.7|380.1|0
1644493100000|2022-02-10 11:38:20|381.7|380.1|381.7|380.1|381.7|380.1|381.7|380.1|0
1644493110000|2022-02-10 11:38:30|381.51|379.91|381.31|379.71|381.51|379.91|381.31|379.71|0
1644493120000|2022-02-10 11:38:40|381.4|379.8|381.31|379.71|381.4|379.8|381.31|379.71|0
1644493140000|2022-02-10 11:39:00|381.12|379.52|381.12|379.52|381.12|379.52|380.92|379.32|0
1644493160000|2022-02-10 11:39:20|381.11|379.51|381.11|379.51|381.11|379.51|381.11|379.51|0
1644493170000|2022-02-10 11:39:30|381.31|379.71|381.31|379.71|381.31|379.71|381.31|379.71|0
1644493200000|2022-02-10 11:40:00|381.21|379.61|380.92|379.32|381.31|379.71|380.92|379.32|0
1644493210000|2022-02-10 11:40:10|381.11|379.51|381.31|379.71|381.51|379.91|381.11|379.51|0
1644493220000|2022-02-10 11:40:20|381.4|379.8|381.31|379.71|381.4|379.8|381.31|379.71|0
1644493230000|2022-02-10 11:40:30|381.51|379.91|381.31|379.71|381.51|379.91|381.31|379.71|0
1644493240000|2022-02-10 11:40:40|381.11|379.51|381.21|379.61|381.31|379.71|381.11|379.51|0
1644493250000|2022-02-10 11:40:50|381.11|379.51|381.11|379.51|381.11|379.51|381.11|379.51|0
1644493260000|2022-02-10 11:41:00|381.31|379.71|381.31|379.71|381.31|379.71|381.31|379.71|0
1644493270000|2022-02-10 11:41:10|381.21|379.61|381.31|379.71|381.31|379.71|381.21|379.61|0
1644493280000|2022-02-10 11:41:20|381.21|379.61|381.31|379.71|381.31|379.71|381.21|379.61|0
1644493300000|2022-02-10 11:41:40|381.11|379.51|381.21|379.61|381.21|379.61|381.11|379.51|0
1644493310000|2022-02-10 11:41:50|381.31|379.71|381.11|379.51|381.31|379.71|381.11|379.51|0
1644493330000|2022-02-10 11:42:10|381.01|379.41|381.01|379.41|381.01|379.41|381.01|379.41|0
1644493340000|2022-02-10 11:42:20|381.11|379.51|380.92|379.32|381.11|379.51|380.92|379.32|0
1644493380000|2022-02-10 11:43:00|380.72|379.12|381.11|379.51|381.11|379.51|380.72|379.12|0
1644493400000|2022-02-10 11:43:20|380.92|379.32|380.92|379.32|380.92|379.32|380.92|379.32|0
1644493410000|2022-02-10 11:43:30|380.72|379.12|380.72|379.12|380.72|379.12|380.72|379.12|0
1644493420000|2022-02-10 11:43:40|380.33|378.73|380.33|378.73|380.33|378.73|380.33|378.73|0
1644493430000|2022-02-10 11:43:50|380.53|378.93|380.53|378.93|380.53|378.93|380.53|378.93|0
1644493450000|2022-02-10 11:44:10|380.33|378.73|380.42|378.82|380.53|378.93|380.33|378.73|0
1644493460000|2022-02-10 11:44:20|380.72|379.12|380.92|379.32|380.92|379.32|380.53|378.93|0
1644493470000|2022-02-10 11:44:30|381.01|379.41|381.01|379.41|381.01|379.41|381.01|379.41|0
1644493480000|2022-02-10 11:44:40|380.92|379.32|380.92|379.32|380.92|379.32|380.92|379.32|0
1644493490000|2022-02-10 11:44:50|380.72|379.12|380.52|378.92|380.72|379.12|380.52|378.92|0
1644493500000|2022-02-10 11:45:00|380.33|378.73|380.52|378.92|380.52|378.92|380.33|378.73|0
1644493510000|2022-02-10 11:45:10|380.42|378.82|380.33|378.73|380.42|378.82|380.33|378.73|0
1644493520000|2022-02-10 11:45:20|380.52|378.92|380.52|378.92|380.52|378.92|380.52|378.92|0
1644493530000|2022-02-10 11:45:30|380.33|378.73|380.13|378.53|380.33|378.73|380.13|378.53|0
1644493540000|2022-02-10 11:45:40|379.94|378.34|380.72|379.12|380.72|379.12|379.94|378.34|0
1644493550000|2022-02-10 11:45:50|380.52|378.92|380.62|379.02|380.62|379.02|380.52|378.92|0
1644493560000|2022-02-10 11:46:00|380.52|378.92|380.52|378.92|380.62|379.02|380.52|378.92|0
1644493570000|2022-02-10 11:46:10|380.72|379.12|380.52|378.92|380.72|379.12|380.52|378.92|0
1644493580000|2022-02-10 11:46:20|380.33|378.73|380.33|378.73|380.33|378.73|380.33|378.73|0
1644493590000|2022-02-10 11:46:30|379.94|378.34|379.74|378.14|379.94|378.34|379.74|378.14|0
1644493600000|2022-02-10 11:46:40|379.55|377.95|379.55|377.95|379.55|377.95|379.55|377.95|0
1644493610000|2022-02-10 11:46:50|379.35|377.75|379.16|377.56|379.35|377.75|379.16|377.56|0
1644493620000|2022-02-10 11:47:00|379.35|377.75|379.35|377.75|379.35|377.75|379.35|377.75|0
1644493630000|2022-02-10 11:47:10|379.45|377.85|379.45|377.85|379.55|377.95|379.45|377.85|0
1644493640000|2022-02-10 11:47:20|379.35|377.75|379.55|377.95|379.55|377.95|379.35|377.75|0
1644493650000|2022-02-10 11:47:30|379.35|377.75|379.35|377.75|379.35|377.75|379.35|377.75|0
1644493660000|2022-02-10 11:47:40|379.25|377.65|379.35|377.75|379.35|377.75|379.25|377.65|0
1644493670000|2022-02-10 11:47:50|379.25|377.65|379.35|377.75|379.35|377.75|379.25|377.65|0
1644493680000|2022-02-10 11:48:00|379.45|377.85|379.55|377.95|379.55|377.95|379.35|377.75|0
1644493690000|2022-02-10 11:48:10|379.74|378.14|380.13|378.53|380.13|378.53|379.74|378.14|0
1644493700000|2022-02-10 11:48:20|379.94|378.34|380.03|378.43|380.13|378.53|379.94|378.34|0
1644493710000|2022-02-10 11:48:30|380.13|378.53|380.13|378.53|380.13|378.53|379.94|378.34|0
1644493730000|2022-02-10 11:48:50|380.33|378.73|380.13|378.53|380.52|378.92|379.94|378.34|0
1644493740000|2022-02-10 11:49:00|380.03|378.43|380.03|378.43|380.03|378.43|380.03|378.43|0
1644493750000|2022-02-10 11:49:10|379.94|378.34|380.13|378.53|380.13|378.53|379.94|378.34|0
1644493780000|2022-02-10 11:49:40|380.33|378.73|380.33|378.73|380.33|378.73|380.33|378.73|0
1644493790000|2022-02-10 11:49:50|380.13|378.53|380.13|378.53|380.13|378.53|380.13|378.53|0
1644493830000|2022-02-10 11:50:30|380.33|378.73|380.33|378.73|380.33|378.73|380.33|378.73|0
1644493840000|2022-02-10 11:50:40|380.22|378.62|380.13|378.53|380.33|378.73|380.13|378.53|0
1644493860000|2022-02-10 11:51:00|379.93|378.33|379.83|378.23|379.93|378.33|379.83|378.23|0
1644493870000|2022-02-10 11:51:10|379.93|378.33|379.93|378.33|379.93|378.33|379.93|378.33|0
1644493880000|2022-02-10 11:51:20|379.74|378.14|379.74|378.14|379.74|378.14|379.74|378.14|0
1644493910000|2022-02-10 11:51:50|379.54|377.94|379.35|377.75|379.54|377.94|379.35|377.75|0
1644493920000|2022-02-10 11:52:00|379.15|377.55|379.15|377.55|379.15|377.55|379.15|377.55|0
1644493940000|2022-02-10 11:52:20|378.96|377.36|378.96|377.36|378.96|377.36|378.96|377.36|0
1644493970000|2022-02-10 11:52:50|379.15|377.55|378.96|377.36|379.15|377.55|378.96|377.36|0
1644493990000|2022-02-10 11:53:10|378.76|377.16|378.76|377.16|378.76|377.16|378.76|377.16|0
1644494000000|2022-02-10 11:53:20|378.66|377.06|378.57|376.97|378.66|377.06|378.57|376.97|0
1644494010000|2022-02-10 11:53:30|378.76|377.16|378.96|377.36|378.96|377.36|378.76|377.16|0
1644494020000|2022-02-10 11:53:40|379.05|377.45|378.96|377.36|379.35|377.75|378.96|377.36|0
1644494030000|2022-02-10 11:53:50|379.05|377.45|378.86|377.26|379.05|377.45|378.86|377.26|0
1644494040000|2022-02-10 11:54:00|378.96|377.36|378.96|377.36|378.96|377.36|378.96|377.36|0
1644494050000|2022-02-10 11:54:10|379.15|377.55|379.35|377.75|379.35|377.75|379.15|377.55|0
1644494060000|2022-02-10 11:54:20|379.25|377.65|379.54|377.94|379.74|378.14|379.25|377.65|0
1644494070000|2022-02-10 11:54:30|379.35|377.75|379.54|377.94|379.74|378.14|379.35|377.75|0
1644494080000|2022-02-10 11:54:40|379.64|378.04|379.74|378.14|379.74|378.14|379.54|377.94|0
1644494100000|2022-02-10 11:55:00|379.54|377.94|379.54|377.94|379.54|377.94|379.54|377.94|0
1644494120000|2022-02-10 11:55:20|379.74|378.14|379.54|377.94|379.74|378.14|379.54|377.94|0
1644494140000|2022-02-10 11:55:40|379.44|377.84|379.54|377.94|379.54|377.94|379.44|377.84|0
1644494150000|2022-02-10 11:55:50|379.35|377.75|379.35|377.75|379.35|377.75|379.35|377.75|0
1644494160000|2022-02-10 11:56:00|379.15|377.55|378.96|377.36|379.15|377.55|378.96|377.36|0
1644494170000|2022-02-10 11:56:10|378.76|377.16|378.85|377.25|378.85|377.25|378.76|377.16|0
1644494180000|2022-02-10 11:56:20|378.76|377.16|379.15|377.55|379.15|377.55|378.76|377.16|0
1644494200000|2022-02-10 11:56:40|379.05|377.45|379.35|377.75|379.54|377.94|379.05|377.45|0
1644494210000|2022-02-10 11:56:50|379.15|377.55|378.95|377.35|379.15|377.55|378.95|377.35|0
1644494220000|2022-02-10 11:57:00|379.15|377.55|379.34|377.74|379.34|377.74|379.15|377.55|0
1644494250000|2022-02-10 11:57:30|379.24|377.64|379.54|377.94|379.54|377.94|379.24|377.64|0
1644494260000|2022-02-10 11:57:40|379.73|378.13|379.63|378.03|379.73|378.13|379.63|378.03|0
1644494270000|2022-02-10 11:57:50|379.54|377.94|379.34|377.74|379.54|377.94|379.34|377.74|0
1644494280000|2022-02-10 11:58:00|379.44|377.84|379.44|377.84|379.44|377.84|379.34|377.74|0
1644494290000|2022-02-10 11:58:10|379.34|377.74|379.24|377.64|379.44|377.84|379.15|377.55|0
1644494300000|2022-02-10 11:58:20|379.15|377.55|379.15|377.55|379.24|377.64|379.15|377.55|0
1644494320000|2022-02-10 11:58:40|379.34|377.74|379.34|377.74|379.34|377.74|379.15|377.55|0
1644494340000|2022-02-10 11:59:00|379.54|377.94|379.54|377.94|379.54|377.94|379.54|377.94|0
1644494360000|2022-02-10 11:59:20|379.73|378.13|379.73|378.13|379.73|378.13|379.73|378.13|0
1644494370000|2022-02-10 11:59:30|379.63|378.03|379.73|378.13|379.73|378.13|379.63|378.03|0
1644494390000|2022-02-10 11:59:50|379.93|378.33|379.54|377.94|379.93|378.33|379.54|377.94|0
1644494400000|2022-02-10 12:00:00|379.34|377.74|379.54|377.94|379.63|378.03|379.34|377.74|0
1644494410000|2022-02-10 12:00:10|379.63|378.03|379.63|378.03|379.63|378.03|379.54|377.94|0
1644494420000|2022-02-10 12:00:20|379.54|377.94|379.63|378.03|379.73|378.13|379.54|377.94|0
1644494430000|2022-02-10 12:00:30|379.73|378.13|380.32|378.72|380.51|378.91|379.73|378.13|0
1644494440000|2022-02-10 12:00:40|380.51|378.91|380.32|378.72|380.51|378.91|380.32|378.72|0
1644494450000|2022-02-10 12:00:50|380.12|378.52|380.12|378.52|380.12|378.52|380.12|378.52|0
1644494460000|2022-02-10 12:01:00|379.93|378.33|380.12|378.52|380.12|378.52|379.93|378.33|0
1644494470000|2022-02-10 12:01:10|379.93|378.33|379.73|378.13|379.93|378.33|379.73|378.13|0
1644494480000|2022-02-10 12:01:20|379.93|378.33|379.93|378.33|379.93|378.33|379.93|378.33|0
1644494490000|2022-02-10 12:01:30|380.12|378.52|380.32|378.72|380.32|378.72|380.12|378.52|0
1644494500000|2022-02-10 12:01:40|380.12|378.52|380.12|378.52|380.12|378.52|380.12|378.52|0
1644494510000|2022-02-10 12:01:50|380.32|378.72|380.12|378.52|380.32|378.72|380.12|378.52|0
1644494520000|2022-02-10 12:02:00|379.93|378.33|379.93|378.33|379.93|378.33|379.93|378.33|0
1644494530000|2022-02-10 12:02:10|380.12|378.52|380.12|378.52|380.12|378.52|379.93|378.33|0
1644494540000|2022-02-10 12:02:20|380.32|378.72|380.51|378.91|380.51|378.91|380.32|378.72|0
1644494550000|2022-02-10 12:02:30|380.9|379.3|380.71|379.11|380.9|379.3|380.71|379.11|0
1644494560000|2022-02-10 12:02:40|380.8|379.2|380.9|379.3|380.9|379.3|380.8|379.2|0
1644494570000|2022-02-10 12:02:50|380.71|379.11|380.9|379.3|380.9|379.3|380.71|379.11|0
1644494580000|2022-02-10 12:03:00|381.1|379.5|380.9|379.3|381.1|379.5|380.9|379.3|0
1644494590000|2022-02-10 12:03:10|381.1|379.5|381.1|379.5|381.1|379.5|380.9|379.3|0
1644494610000|2022-02-10 12:03:30|380.9|379.3|381.1|379.5|381.1|379.5|380.9|379.3|0
1644494630000|2022-02-10 12:03:50|381.29|379.69|381.29|379.69|381.29|379.69|381.19|379.59|0
1644494640000|2022-02-10 12:04:00|381.1|379.5|381.1|379.5|381.1|379.5|381.1|379.5|0
1644494650000|2022-02-10 12:04:10|381.29|379.69|381.19|379.59|381.29|379.69|381.19|379.59|0
1644494660000|2022-02-10 12:04:20|381.29|379.69|381.49|379.89|381.49|379.89|381.29|379.69|0
1644494670000|2022-02-10 12:04:30|381.29|379.69|381.29|379.69|381.29|379.69|381.19|379.59|0
1644494680000|2022-02-10 12:04:40|381.19|379.59|381.19|379.59|381.19|379.59|381.19|379.59|0
1644494690000|2022-02-10 12:04:50|381.29|379.69|381.1|379.5|381.29|379.69|381.1|379.5|0
1644494700000|2022-02-10 12:05:00|381.29|379.69|381.49|379.89|381.49|379.89|381.29|379.69|0
1644494710000|2022-02-10 12:05:10|381.29|379.69|381.39|379.79|381.39|379.79|381.29|379.69|0
1644494720000|2022-02-10 12:05:20|381.49|379.89|381.29|379.69|381.49|379.89|381.29|379.69|0
1644494730000|2022-02-10 12:05:30|381.68|380.08|381.68|380.08|381.68|380.08|381.68|380.08|0
1644494740000|2022-02-10 12:05:40|381.78|380.18|381.68|380.08|381.78|380.18|381.68|380.08|0
1644494750000|2022-02-10 12:05:50|381.88|380.28|381.88|380.28|382.07|380.47|381.88|380.28|0
1644494790000|2022-02-10 12:06:30|381.97|380.37|381.88|380.28|381.97|380.37|381.88|380.28|0
1644494800000|2022-02-10 12:06:40|381.97|380.37|381.88|380.28|381.97|380.37|381.88|380.28|0
1644494810000|2022-02-10 12:06:50|382.07|380.47|381.97|380.37|382.07|380.47|381.97|380.37|0
1644494820000|2022-02-10 12:07:00|381.88|380.28|381.97|380.37|381.97|380.37|381.88|380.28|0
1644494830000|2022-02-10 12:07:10|381.88|380.28|381.97|380.37|381.97|380.37|381.88|380.28|0
1644494840000|2022-02-10 12:07:20|381.88|380.28|381.88|380.28|381.88|380.28|381.88|380.28|0
1644494850000|2022-02-10 12:07:30|381.77|380.17|381.88|380.28|381.88|380.28|381.77|380.17|0
1644494860000|2022-02-10 12:07:40|382.07|380.47|382.07|380.47|382.07|380.47|382.07|380.47|0
1644494870000|2022-02-10 12:07:50|382.27|380.67|382.46|380.86|382.46|380.86|382.27|380.67|0
1644494880000|2022-02-10 12:08:00|382.27|380.67|382.66|381.06|382.85|381.25|382.27|380.67|0
1644494900000|2022-02-10 12:08:20|382.46|380.86|382.16|380.56|382.46|380.86|382.16|380.56|0
1644494910000|2022-02-10 12:08:30|382.07|380.47|381.88|380.28|382.07|380.47|381.88|380.28|0
1644494920000|2022-02-10 12:08:40|382.07|380.47|382.07|380.47|382.07|380.47|382.07|380.47|0
1644494930000|2022-02-10 12:08:50|382.27|380.67|382.16|380.56|382.27|380.67|382.16|380.56|0
1644494940000|2022-02-10 12:09:00|382.27|380.67|382.27|380.67|382.46|380.86|382.27|380.67|0
1644494950000|2022-02-10 12:09:10|382.46|380.86|382.75|381.15|382.85|381.25|382.46|380.86|0
1644494960000|2022-02-10 12:09:20|382.66|381.06|382.85|381.25|382.85|381.25|382.66|381.06|0
1644494970000|2022-02-10 12:09:30|382.66|381.06|382.66|381.06|382.75|381.15|382.66|381.06|0
1644494980000|2022-02-10 12:09:40|382.85|381.25|382.85|381.25|382.85|381.25|382.85|381.25|0
1644495000000|2022-02-10 12:10:00|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1644495020000|2022-02-10 12:10:20|382.85|381.25|382.85|381.25|382.85|381.25|382.66|381.06|0
1644495030000|2022-02-10 12:10:30|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1644495040000|2022-02-10 12:10:40|382.55|380.95|382.46|380.86|382.66|381.06|382.46|380.86|0
1644495050000|2022-02-10 12:10:50|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1644495060000|2022-02-10 12:11:00|382.46|380.86|382.46|380.86|382.46|380.86|382.46|380.86|0
1644495070000|2022-02-10 12:11:10|382.55|380.95|382.46|380.86|382.55|380.95|382.46|380.86|0
1644495090000|2022-02-10 12:11:30|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1644495100000|2022-02-10 12:11:40|382.55|380.95|382.66|381.06|382.66|381.06|382.55|380.95|0
1644495120000|2022-02-10 12:12:00|382.85|381.25|382.75|381.15|382.85|381.25|382.75|381.15|0
1644495130000|2022-02-10 12:12:10|382.66|381.06|382.66|381.06|382.66|381.06|382.66|381.06|0
1644495140000|2022-02-10 12:12:20|382.85|381.25|382.85|381.25|382.85|381.25|382.85|381.25|0
1644495160000|2022-02-10 12:12:40|383.05|381.45|382.85|381.25|383.05|381.45|382.85|381.25|0
1644495180000|2022-02-10 12:13:00|383.05|381.45|383.05|381.45|383.05|381.45|383.05|381.45|0
1644495190000|2022-02-10 12:13:10|383.24|381.64|383.24|381.64|383.24|381.64|383.24|381.64|0
1644495220000|2022-02-10 12:13:40|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1644495230000|2022-02-10 12:13:50|383.63|382.03|383.53|381.93|383.63|382.03|383.53|381.93|0
1644495240000|2022-02-10 12:14:00|383.44|381.84|383.83|382.23|384.22|382.62|383.44|381.84|0
1644495250000|2022-02-10 12:14:10|383.92|382.32|383.83|382.23|383.92|382.32|383.83|382.23|0
1644495270000|2022-02-10 12:14:30|384.02|382.42|384.02|382.42|384.02|382.42|384.02|382.42|0
1644495290000|2022-02-10 12:14:50|383.83|382.23|383.83|382.23|383.83|382.23|383.83|382.23|0
1644495300000|2022-02-10 12:15:00|384.02|382.42|383.44|381.84|384.02|382.42|383.44|381.84|0
1644495310000|2022-02-10 12:15:10|383.53|381.93|383.53|381.93|383.63|382.03|383.53|381.93|0
1644495320000|2022-02-10 12:15:20|383.44|381.84|383.44|381.84|383.63|382.03|383.44|381.84|0
1644495330000|2022-02-10 12:15:30|383.63|382.03|383.63|382.03|383.63|382.03|383.63|382.03|0
1644495340000|2022-02-10 12:15:40|383.44|381.84|383.44|381.84|383.44|381.84|383.44|381.84|0
1644495360000|2022-02-10 12:16:00|383.63|382.03|383.63|382.03|383.63|382.03|383.63|382.03|0
1644495370000|2022-02-10 12:16:10|383.83|382.23|383.83|382.23|383.83|382.23|383.83|382.23|0
1644495380000|2022-02-10 12:16:20|384.02|382.42|384.02|382.42|384.02|382.42|384.02|382.42|0
1644495390000|2022-02-10 12:16:30|384.22|382.62|384.61|383.01|384.61|383.01|384.22|382.62|0
1644495400000|2022-02-10 12:16:40|384.22|382.62|384.22|382.62|384.22|382.62|384.22|382.62|0
1644495420000|2022-02-10 12:17:00|384.42|382.82|384.41|382.81|384.42|382.82|384.41|382.81|0
1644495430000|2022-02-10 12:17:10|384.61|383.01|384.61|383.01|384.61|383.01|384.61|383.01|0
1644495440000|2022-02-10 12:17:20|384.41|382.81|384.61|383.01|384.61|383.01|384.41|382.81|0
1644495450000|2022-02-10 12:17:30|384.81|383.21|384.81|383.21|384.81|383.21|384.81|383.21|0
1644495460000|2022-02-10 12:17:40|384.61|383.01|384.51|382.91|384.61|383.01|384.51|382.91|0
1644495470000|2022-02-10 12:17:50|384.41|382.81|384.41|382.81|384.41|382.81|384.31|382.71|0
1644495480000|2022-02-10 12:18:00|384.31|382.71|384.22|382.62|384.31|382.71|384.22|382.62|0
1644495490000|2022-02-10 12:18:10|384.02|382.42|384.02|382.42|384.12|382.52|384.02|382.42|0
1644495500000|2022-02-10 12:18:20|383.92|382.32|383.63|382.03|383.92|382.32|383.63|382.03|0
1644495510000|2022-02-10 12:18:30|383.83|382.23|383.83|382.23|383.83|382.23|383.83|382.23|0
1644495520000|2022-02-10 12:18:40|383.63|382.03|383.83|382.23|383.83|382.23|383.63|382.03|0
1644495530000|2022-02-10 12:18:50|384.02|382.42|383.83|382.23|384.02|382.42|383.83|382.23|0
1644495540000|2022-02-10 12:19:00|384.02|382.42|383.83|382.23|384.02|382.42|383.83|382.23|0
1644495550000|2022-02-10 12:19:10|383.63|382.03|383.63|382.03|383.63|382.03|383.63|382.03|0
1644495570000|2022-02-10 12:19:30|383.83|382.23|383.63|382.03|383.83|382.23|383.63|382.03|0
1644495580000|2022-02-10 12:19:40|383.82|382.22|383.82|382.22|383.82|382.22|383.82|382.22|0
1644495590000|2022-02-10 12:19:50|383.72|382.12|383.72|382.12|383.72|382.12|383.72|382.12|0
1644495600000|2022-02-10 12:20:00|383.63|382.03|384.51|382.91|384.81|383.21|383.63|382.03|0
1644495610000|2022-02-10 12:20:10|384.41|382.81|384.61|383.01|384.61|383.01|384.41|382.81|0
1644495620000|2022-02-10 12:20:20|384.8|383.2|384.8|383.2|384.8|383.2|384.8|383.2|0
1644495630000|2022-02-10 12:20:30|384.61|383.01|384.8|383.2|384.8|383.2|384.61|383.01|0
1644495640000|2022-02-10 12:20:40|384.61|383.01|384.61|383.01|384.61|383.01|384.61|383.01|0
1644495650000|2022-02-10 12:20:50|384.7|383.1|384.7|383.1|384.7|383.1|384.61|383.01|0
1644495660000|2022-02-10 12:21:00|384.61|383.01|384.8|383.2|384.8|383.2|384.61|383.01|0
1644495670000|2022-02-10 12:21:10|384.61|383.01|384.8|383.2|384.8|383.2|384.61|383.01|0
1644495680000|2022-02-10 12:21:20|385|383.4|384.9|383.3|385|383.4|384.9|383.3|0
1644495690000|2022-02-10 12:21:30|384.8|383.2|385|383.4|385|383.4|384.8|383.2|0
1644495700000|2022-02-10 12:21:40|384.9|383.3|384.8|383.2|384.9|383.3|384.8|383.2|0
1644495720000|2022-02-10 12:22:00|384.9|383.3|384.8|383.2|384.9|383.3|384.8|383.2|0
1644495740000|2022-02-10 12:22:20|385|383.4|385|383.4|385|383.4|385|383.4|0
1644495750000|2022-02-10 12:22:30|385.2|383.6|385.09|383.49|385.2|383.6|385.09|383.49|0
1644495760000|2022-02-10 12:22:40|385|383.4|384.8|383.2|385|383.4|384.8|383.2|0
1644495770000|2022-02-10 12:22:50|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1644495800000|2022-02-10 12:23:20|384.61|383.01|384.61|383.01|384.61|383.01|384.5|382.9|0
1644495810000|2022-02-10 12:23:30|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1644495820000|2022-02-10 12:23:40|384.61|383.01|384.41|382.81|384.61|383.01|384.41|382.81|0
1644495830000|2022-02-10 12:23:50|384.61|383.01|384.61|383.01|384.61|383.01|384.61|383.01|0
1644495860000|2022-02-10 12:24:20|384.41|382.81|384.41|382.81|384.41|382.81|384.41|382.81|0
1644495870000|2022-02-10 12:24:30|384.61|383.01|384.61|383.01|384.61|383.01|384.61|383.01|0
1644495880000|2022-02-10 12:24:40|384.8|383.2|384.8|383.2|384.8|383.2|384.8|383.2|0
1644495920000|2022-02-10 12:25:20|384.6|383|384.7|383.1|384.7|383.1|384.6|383|0
1644495930000|2022-02-10 12:25:30|384.6|383|384.6|383|384.7|383.1|384.6|383|0
1644495940000|2022-02-10 12:25:40|384.21|382.61|384.21|382.61|384.21|382.61|384.21|382.61|0
1644495950000|2022-02-10 12:25:50|384.02|382.42|384.02|382.42|384.02|382.42|384.02|382.42|0
1644495960000|2022-02-10 12:26:00|384.21|382.61|384.21|382.61|384.21|382.61|384.21|382.61|0
1644495970000|2022-02-10 12:26:10|384.11|382.51|384.11|382.51|384.11|382.51|384.02|382.42|0
1644495980000|2022-02-10 12:26:20|384.02|382.42|384.02|382.42|384.02|382.42|384.02|382.42|0
1644495990000|2022-02-10 12:26:30|383.82|382.22|383.82|382.22|383.82|382.22|383.82|382.22|0
1644496000000|2022-02-10 12:26:40|383.62|382.02|383.62|382.02|383.62|382.02|383.62|382.02|0
1644496010000|2022-02-10 12:26:50|383.43|381.83|383.33|381.73|383.43|381.83|383.33|381.73|0
1644496020000|2022-02-10 12:27:00|383.43|381.83|383.43|381.83|383.43|381.83|383.43|381.83|0
1644496080000|2022-02-10 12:28:00|383.62|382.02|383.43|381.83|383.62|382.02|383.43|381.83|0
1644496090000|2022-02-10 12:28:10|383.62|382.02|383.62|382.02|383.62|382.02|383.62|382.02|0
1644496120000|2022-02-10 12:28:40|383.43|381.83|383.62|382.02|383.62|382.02|383.43|381.83|0
1644496130000|2022-02-10 12:28:50|383.52|381.92|383.52|381.92|383.52|381.92|383.52|381.92|0
1644496140000|2022-02-10 12:29:00|383.43|381.83|383.43|381.83|383.43|381.83|383.43|381.83|0
1644496150000|2022-02-10 12:29:10|383.52|381.92|383.62|382.02|383.62|382.02|383.43|381.83|0
1644496180000|2022-02-10 12:29:40|383.43|381.83|383.62|382.02|383.62|382.02|383.43|381.83|0
1644496200000|2022-02-10 12:30:00|383.82|382.22|383.62|382.02|383.82|382.22|383.62|382.02|0
1644496210000|2022-02-10 12:30:10|383.82|382.22|384.01|382.41|384.01|382.41|383.82|382.22|0
1644496220000|2022-02-10 12:30:20|383.82|382.22|384.01|382.41|384.01|382.41|383.82|382.22|0
1644496240000|2022-02-10 12:30:40|383.82|382.22|383.62|382.02|383.82|382.22|383.62|382.02|0
1644496260000|2022-02-10 12:31:00|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1644496290000|2022-02-10 12:31:30|383.62|382.02|383.62|382.02|383.62|382.02|383.62|382.02|0
1644496300000|2022-02-10 12:31:40|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1644496310000|2022-02-10 12:31:50|383.23|381.63|383.23|381.63|383.23|381.63|383.23|381.63|0
1644496320000|2022-02-10 12:32:00|383.42|381.82|383.23|381.63|383.42|381.82|383.23|381.63|0
1644496330000|2022-02-10 12:32:10|383.03|381.43|383.23|381.63|383.23|381.63|383.03|381.43|0
1644496340000|2022-02-10 12:32:20|383.03|381.43|383.42|381.82|383.42|381.82|383.03|381.43|0
1644496350000|2022-02-10 12:32:30|383.62|382.02|383.62|382.02|383.82|382.22|383.62|382.02|0
1644496360000|2022-02-10 12:32:40|383.42|381.82|383.42|381.82|383.62|382.02|383.42|381.82|0
1644496370000|2022-02-10 12:32:50|383.23|381.63|383.13|381.53|383.23|381.63|383.13|381.53|0
1644496380000|2022-02-10 12:33:00|383.23|381.63|382.84|381.24|383.23|381.63|382.84|381.24|0
1644496390000|2022-02-10 12:33:10|382.93|381.33|382.84|381.24|383.03|381.43|382.84|381.24|0
1644496400000|2022-02-10 12:33:20|383.03|381.43|383.03|381.43|383.03|381.43|383.03|381.43|0
1644496430000|2022-02-10 12:33:50|383.23|381.63|383.23|381.63|383.23|381.63|383.23|381.63|0
1644496440000|2022-02-10 12:34:00|383.12|381.52|383.23|381.63|383.23|381.63|383.12|381.52|0
1644496480000|2022-02-10 12:34:40|383.62|382.02|383.42|381.82|383.62|382.02|383.42|381.82|0
1644496490000|2022-02-10 12:34:50|383.62|382.02|383.62|382.02|383.62|382.02|383.42|381.82|0
1644496500000|2022-02-10 12:35:00|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1644496520000|2022-02-10 12:35:20|383.23|381.63|383.03|381.43|383.23|381.63|383.03|381.43|0
1644496540000|2022-02-10 12:35:40|383.12|381.52|383.03|381.43|383.12|381.52|383.03|381.43|0
1644496550000|2022-02-10 12:35:50|383.23|381.63|383.03|381.43|383.23|381.63|383.03|381.43|0
1644496560000|2022-02-10 12:36:00|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1644496570000|2022-02-10 12:36:10|383.23|381.63|383.42|381.82|383.42|381.82|383.22|381.62|0
1644496580000|2022-02-10 12:36:20|383.62|382.02|383.42|381.82|383.62|382.02|383.42|381.82|0
1644496590000|2022-02-10 12:36:30|383.32|381.72|383.32|381.72|383.32|381.72|383.32|381.72|0
1644496600000|2022-02-10 12:36:40|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1644496620000|2022-02-10 12:37:00|383.62|382.02|383.62|382.02|383.62|382.02|383.62|382.02|0
1644496630000|2022-02-10 12:37:10|383.51|381.91|383.42|381.82|383.51|381.91|383.42|381.82|0
1644496640000|2022-02-10 12:37:20|383.62|382.02|383.62|382.02|383.62|382.02|383.62|382.02|0
1644496670000|2022-02-10 12:37:50|383.81|382.21|383.81|382.21|383.81|382.21|383.81|382.21|0
1644496680000|2022-02-10 12:38:00|384.01|382.41|384.01|382.41|384.01|382.41|384.01|382.41|0
1644496700000|2022-02-10 12:38:20|384.2|382.6|383.81|382.21|384.2|382.6|383.81|382.21|0
1644496720000|2022-02-10 12:38:40|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1644496730000|2022-02-10 12:38:50|383.81|382.21|383.81|382.21|383.81|382.21|383.81|382.21|0
1644496790000|2022-02-10 12:39:50|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1644496810000|2022-02-10 12:40:10|383.42|381.82|383.42|381.82|383.42|381.82|383.22|381.62|0
1644496830000|2022-02-10 12:40:30|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1644496840000|2022-02-10 12:40:40|383.32|381.72|383.42|381.82|383.42|381.82|383.32|381.72|0
1644496850000|2022-02-10 12:40:50|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1644496870000|2022-02-10 12:41:10|383.42|381.82|383.42|381.82|383.42|381.82|383.42|381.82|0
1644496890000|2022-02-10 12:41:30|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1644496910000|2022-02-10 12:41:50|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1644496920000|2022-02-10 12:42:00|383.22|381.62|383.02|381.42|383.22|381.62|383.02|381.42|0
1644496940000|2022-02-10 12:42:20|382.83|381.23|382.83|381.23|383.02|381.42|382.83|381.23|0
1644496950000|2022-02-10 12:42:30|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1644496970000|2022-02-10 12:42:50|382.83|381.23|382.83|381.23|382.83|381.23|382.83|381.23|0
1644496980000|2022-02-10 12:43:00|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1644497010000|2022-02-10 12:43:30|382.92|381.32|382.83|381.23|383.02|381.42|382.83|381.23|0
1644497040000|2022-02-10 12:44:00|382.92|381.32|382.83|381.23|382.92|381.32|382.83|381.23|0
1644497090000|2022-02-10 12:44:50|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1644497100000|2022-02-10 12:45:00|382.83|381.23|382.83|381.23|382.83|381.23|382.83|381.23|0
1644497140000|2022-02-10 12:45:40|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1644497180000|2022-02-10 12:46:20|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1644497190000|2022-02-10 12:46:30|383.41|381.81|383.22|381.62|383.41|381.81|383.22|381.62|0
1644497200000|2022-02-10 12:46:40|383.12|381.52|383.12|381.52|383.12|381.52|383.12|381.52|0
1644497210000|2022-02-10 12:46:50|383.02|381.42|383.02|381.42|383.02|381.42|383.02|381.42|0
1644497220000|2022-02-10 12:47:00|383.22|381.62|383.22|381.62|383.22|381.62|383.22|381.62|0
1644497230000|2022-02-10 12:47:10|383.41|381.81|383.41|381.81|383.41|381.81|383.41|381.81|0
1644497240000|2022-02-10 12:47:20|383.61|382.01|383.61|382.01|383.61|382.01|383.61|382.01|0
1644497250000|2022-02-10 12:47:30|383.51|381.91|383.61|382.01|383.61|382.01|383.51|381.91|0
1644497280000|2022-02-10 12:48:00|383.41|381.81|383.55|381.95|383.74|382.14|383.22|381.62|0
1644497290000|2022-02-10 12:48:10|383.74|382.14|383.74|382.14|383.74|382.14|383.74|382.14|0
1644497300000|2022-02-10 12:48:20|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1644497330000|2022-02-10 12:48:50|383.08|381.48|382.99|381.39|383.08|381.48|382.99|381.39|0
1644497340000|2022-02-10 12:49:00|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1644497360000|2022-02-10 12:49:20|382.99|381.39|382.79|381.19|382.99|381.39|382.79|381.19|0
1644497380000|2022-02-10 12:49:40|382.99|381.39|382.88|381.28|382.99|381.39|382.88|381.28|0
1644497390000|2022-02-10 12:49:50|382.99|381.39|382.99|381.39|382.99|381.39|382.99|381.39|0
1644497400000|2022-02-10 12:50:00|383.08|381.48|383.08|381.48|383.08|381.48|382.99|381.39|0
1644497410000|2022-02-10 12:50:10|383.18|381.58|382.99|381.39|383.18|381.58|382.99|381.39|0
1644497420000|2022-02-10 12:50:20|383.18|381.58|383.18|381.58|383.18|381.58|383.18|381.58|0
1644497440000|2022-02-10 12:50:40|383.38|381.78|383.18|381.58|383.38|381.78|383.18|381.58|0
1644497450000|2022-02-10 12:50:50|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1644497460000|2022-02-10 12:51:00|383.77|382.17|383.86|382.26|383.86|382.26|383.77|382.17|0
1644497470000|2022-02-10 12:51:10|383.96|382.36|384.06|382.46|384.06|382.46|383.96|382.36|0
1644497480000|2022-02-10 12:51:20|383.96|382.36|383.96|382.36|383.96|382.36|383.96|382.36|0
1644497490000|2022-02-10 12:51:30|384.16|382.56|384.16|382.56|384.16|382.56|384.16|382.56|0
1644497500000|2022-02-10 12:51:40|384.36|382.76|384.16|382.56|384.36|382.76|384.16|382.56|0
1644497520000|2022-02-10 12:52:00|384.36|382.76|384.16|382.56|384.36|382.76|384.16|382.56|0
1644497530000|2022-02-10 12:52:10|383.96|382.36|384.25|382.65|384.25|382.65|383.96|382.36|0
1644497540000|2022-02-10 12:52:20|384.16|382.56|384.36|382.76|384.36|382.76|384.16|382.56|0
1644497550000|2022-02-10 12:52:30|384.16|382.56|384.16|382.56|384.16|382.56|384.16|382.56|0
1644497570000|2022-02-10 12:52:50|383.96|382.36|383.96|382.36|383.96|382.36|383.96|382.36|0
1644497590000|2022-02-10 12:53:10|383.77|382.17|383.77|382.17|383.77|382.17|383.66|382.06|0
1644497600000|2022-02-10 12:53:20|383.66|382.06|383.37|381.77|383.77|382.17|383.37|381.77|0
1644497620000|2022-02-10 12:53:40|383.57|381.97|383.47|381.87|383.57|381.97|383.47|381.87|0
1644497630000|2022-02-10 12:53:50|383.57|381.97|383.57|381.97|383.57|381.97|383.37|381.77|0
1644497700000|2022-02-10 12:55:00|383.77|382.17|383.96|382.36|383.96|382.36|383.77|382.17|0
1644497710000|2022-02-10 12:55:10|384.06|382.46|384.16|382.56|384.16|382.56|384.06|382.46|0
1644497720000|2022-02-10 12:55:20|383.77|382.17|383.77|382.17|383.77|382.17|383.77|382.17|0
1644497730000|2022-02-10 12:55:30|384.16|382.56|384.25|382.65|384.35|382.75|384.16|382.56|0
1644497740000|2022-02-10 12:55:40|384.35|382.75|384.45|382.85|384.55|382.95|384.35|382.75|0
1644497750000|2022-02-10 12:55:50|384.35|382.75|384.55|382.95|384.55|382.95|384.35|382.75|0
1644497760000|2022-02-10 12:56:00|384.45|382.85|384.55|382.95|384.55|382.95|384.35|382.75|0
1644497770000|2022-02-10 12:56:10|384.64|383.04|384.75|383.15|384.75|383.15|384.64|383.04|0
1644497780000|2022-02-10 12:56:20|384.74|383.14|384.35|382.75|384.74|383.14|384.35|382.75|0
1644497790000|2022-02-10 12:56:30|384.16|382.56|384.16|382.56|384.16|382.56|384.16|382.56|0
1644497800000|2022-02-10 12:56:40|384.35|382.75|384.35|382.75|384.35|382.75|384.35|382.75|0
1644497810000|2022-02-10 12:56:50|384.16|382.56|384.16|382.56|384.35|382.75|384.16|382.56|0
1644497820000|2022-02-10 12:57:00|383.76|382.16|383.57|381.97|383.76|382.16|383.57|381.97|0
1644497830000|2022-02-10 12:57:10|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1644497840000|2022-02-10 12:57:20|382.98|381.38|382.98|381.38|382.98|381.38|382.98|381.38|0
1644497850000|2022-02-10 12:57:30|382.88|381.28|382.88|381.28|382.98|381.38|382.88|381.28|0
1644497860000|2022-02-10 12:57:40|382.98|381.38|382.78|381.18|382.98|381.38|382.78|381.18|0
1644497890000|2022-02-10 12:58:10|382.98|381.38|383.18|381.58|383.18|381.58|382.98|381.38|0
1644497900000|2022-02-10 12:58:20|382.98|381.38|383.18|381.58|383.18|381.58|382.98|381.38|0
1644497910000|2022-02-10 12:58:30|383.17|381.57|383.17|381.57|383.17|381.57|383.17|381.57|0
1644497930000|2022-02-10 12:58:50|383.37|381.77|383.37|381.77|383.37|381.77|383.37|381.77|0
1644497940000|2022-02-10 12:59:00|383.57|381.97|383.57|381.97|383.57|381.97|383.57|381.97|0
1644497970000|2022-02-10 12:59:30|383.76|382.16|383.76|382.16|383.76|382.16|383.76|382.16|0
1644498000000|2022-02-10 13:00:00|384.15|382.55|384.35|382.75|384.35|382.75|384.15|382.55|0
1644498010000|2022-02-10 13:00:10|384.55|382.95|384.55|382.95|384.74|383.14|384.55|382.95|0
1644498020000|2022-02-10 13:00:20|384.35|382.75|384.15|382.55|384.35|382.75|384.15|382.55|0
1644498040000|2022-02-10 13:00:40|384.35|382.75|384.15|382.55|384.35|382.75|384.15|382.55|0
1644498060000|2022-02-10 13:01:00|383.96|382.36|383.76|382.16|383.96|382.36|383.76|382.16|0
1644498070000|2022-02-10 13:01:10|383.56|381.96|383.56|381.96|383.56|381.96|383.56|381.96|0
1644498080000|2022-02-10 13:01:20|383.76|382.16|383.76|382.16|383.76|382.16|383.76|382.16|0
1644498090000|2022-02-10 13:01:30|383.56|381.96|383.56|381.96|383.56|381.96|383.56|381.96|0
1644498100000|2022-02-10 13:01:40|383.76|382.16|383.76|382.16|383.76|382.16|383.76|382.16|0
1644498110000|2022-02-10 13:01:50|383.56|381.96|383.56|381.96|383.66|382.06|383.56|381.96|0
1644498120000|2022-02-10 13:02:00|383.37|381.77|383.56|381.96|383.56|381.96|383.37|381.77|0
1644498130000|2022-02-10 13:02:10|383.76|382.16|383.85|382.25|383.85|382.25|383.76|382.16|0
1644498140000|2022-02-10 13:02:20|383.96|382.36|383.96|382.36|383.96|382.36|383.96|382.36|0
1644498150000|2022-02-10 13:02:30|383.76|382.16|383.76|382.16|383.76|382.16|383.56|381.96|0
1644498160000|2022-02-10 13:02:40|383.56|381.96|383.76|382.16|383.76|382.16|383.56|381.96|0
1644498170000|2022-02-10 13:02:50|383.96|382.36|383.96|382.36|383.96|382.36|383.76|382.16|0
1644498180000|2022-02-10 13:03:00|384.15|382.55|383.96|382.36|384.15|382.55|383.96|382.36|0
1644498190000|2022-02-10 13:03:10|384.15|382.55|384.15|382.55|384.15|382.55|384.15|382.55|0
1644498200000|2022-02-10 13:03:20|384.35|382.75|384.35|382.75|384.54|382.94|384.35|382.75|0
1644498210000|2022-02-10 13:03:30|384.25|382.65|384.25|382.65|384.25|382.65|384.25|382.65|0
1644498220000|2022-02-10 13:03:40|384.15|382.55|384.15|382.55|384.15|382.55|384.15|382.55|0
1644498230000|2022-02-10 13:03:50|384.35|382.75|384.35|382.75|384.35|382.75|384.35|382.75|0
1644498260000|2022-02-10 13:04:20|384.54|382.94|384.35|382.75|384.54|382.94|384.35|382.75|0
1644498270000|2022-02-10 13:04:30|384.54|382.94|384.94|383.34|384.94|383.34|384.54|382.94|0
1644498280000|2022-02-10 13:04:40|385.13|383.53|385.72|384.12|385.72|384.12|385.13|383.53|0
1644498290000|2022-02-10 13:04:50|385.92|384.32|385.72|384.12|385.92|384.32|385.72|384.12|0
1644498300000|2022-02-10 13:05:00|385.92|384.32|385.72|384.12|385.92|384.32|385.72|384.12|0
1644498310000|2022-02-10 13:05:10|385.92|384.32|386.31|384.71|386.31|384.71|385.92|384.32|0
1644498320000|2022-02-10 13:05:20|386.51|384.91|386.9|385.3|386.9|385.3|386.51|384.91|0
1644498330000|2022-02-10 13:05:30|386.8|385.2|386.7|385.1|386.9|385.3|386.7|385.1|0
1644498340000|2022-02-10 13:05:40|386.51|384.91|386.9|385.3|386.9|385.3|386.51|384.91|0
1644498350000|2022-02-10 13:05:50|387.49|385.89|387.88|386.28|387.88|386.28|387.49|385.89|0
1644498360000|2022-02-10 13:06:00|387.69|386.09|388.28|386.68|388.28|386.68|387.69|386.09|0
1644498370000|2022-02-10 13:06:10|388.08|386.48|388.47|386.87|388.67|387.07|388.08|386.48|0
1644498380000|2022-02-10 13:06:20|388.28|386.68|388.08|386.48|388.28|386.68|388.08|386.48|0
1644498390000|2022-02-10 13:06:30|388.28|386.68|388.28|386.68|388.28|386.68|388.28|386.68|0
1644498400000|2022-02-10 13:06:40|388.47|386.87|388.87|387.27|388.87|387.27|388.47|386.87|0
1644498410000|2022-02-10 13:06:50|389.06|387.46|389.06|387.46|389.06|387.46|389.06|387.46|0
1644498420000|2022-02-10 13:07:00|389.26|387.66|389.06|387.46|389.26|387.66|389.06|387.46|0
1644498430000|2022-02-10 13:07:10|388.28|386.68|388.08|386.48|388.28|386.68|388.08|386.48|0
1644498440000|2022-02-10 13:07:20|387.88|386.28|387.68|386.08|387.88|386.28|387.68|386.08|0
1644498450000|2022-02-10 13:07:30|387.88|386.28|387.88|386.28|387.88|386.28|387.88|386.28|0
1644498460000|2022-02-10 13:07:40|388.08|386.48|388.27|386.67|388.27|386.67|388.08|386.48|0
1644498470000|2022-02-10 13:07:50|388.47|386.87|388.96|387.36|388.96|387.36|388.47|386.87|0
1644498480000|2022-02-10 13:08:00|389.06|387.46|388.67|387.07|389.06|387.46|388.67|387.07|0
1644498490000|2022-02-10 13:08:10|388.47|386.87|388.08|386.48|388.47|386.87|388.08|386.48|0
1644498500000|2022-02-10 13:08:20|388.27|386.67|388.08|386.48|388.27|386.67|388.08|386.48|0
1644498510000|2022-02-10 13:08:30|387.88|386.28|388.27|386.67|388.27|386.67|387.88|386.28|0
1644498520000|2022-02-10 13:08:40|388.47|386.87|388.67|387.07|388.67|387.07|388.47|386.87|0
1644498530000|2022-02-10 13:08:50|388.87|387.27|388.86|387.26|388.87|387.27|388.86|387.26|0
1644498540000|2022-02-10 13:09:00|389.06|387.46|389.06|387.46|389.06|387.46|389.06|387.46|0
1644498550000|2022-02-10 13:09:10|389.26|387.66|389.26|387.66|389.26|387.66|389.26|387.66|0
1644498560000|2022-02-10 13:09:20|389.06|387.46|389.06|387.46|389.26|387.66|389.06|387.46|0
1644498570000|2022-02-10 13:09:30|389.26|387.66|389.46|387.86|389.46|387.86|389.26|387.66|0
1644498580000|2022-02-10 13:09:40|389.26|387.66|389.46|387.86|389.46|387.86|389.06|387.46|0
1644498600000|2022-02-10 13:10:00|389.26|387.66|389.06|387.46|389.26|387.66|388.86|387.26|0
1644498610000|2022-02-10 13:10:10|388.86|387.26|388.86|387.26|389.06|387.46|388.86|387.26|0
1644498620000|2022-02-10 13:10:20|388.67|387.07|388.47|386.87|388.67|387.07|388.47|386.87|0
1644498630000|2022-02-10 13:10:30|388.27|386.67|387.88|386.28|388.27|386.67|387.88|386.28|0
1644498640000|2022-02-10 13:10:40|387.68|386.08|387.88|386.28|387.88|386.28|387.68|386.08|0
1644498650000|2022-02-10 13:10:50|387.68|386.08|387.49|385.89|387.68|386.08|387.49|385.89|0
1644498660000|2022-02-10 13:11:00|387.48|385.88|387.48|385.88|387.48|385.88|387.48|385.88|0
1644498680000|2022-02-10 13:11:20|387.29|385.69|387.29|385.69|387.29|385.69|387.29|385.69|0
1644498700000|2022-02-10 13:11:40|387.09|385.49|387.48|385.88|387.48|385.88|387.09|385.49|0
1644498710000|2022-02-10 13:11:50|387.68|386.08|387.68|386.08|387.68|386.08|387.68|386.08|0
1644498720000|2022-02-10 13:12:00|387.58|385.98|387.68|386.08|387.68|386.08|387.48|385.88|0
1644498730000|2022-02-10 13:12:10|387.48|385.88|387.48|385.88|387.48|385.88|387.48|385.88|0
1644498740000|2022-02-10 13:12:20|387.68|386.08|387.48|385.88|387.68|386.08|387.48|385.88|0
1644498750000|2022-02-10 13:12:30|387.58|385.98|387.58|385.98|387.58|385.98|387.58|385.98|0
1644498760000|2022-02-10 13:12:40|387.48|385.88|387.09|385.49|387.48|385.88|387.09|385.49|0
1644498800000|2022-02-10 13:13:20|386.89|385.29|386.89|385.29|386.89|385.29|386.89|385.29|0
1644498820000|2022-02-10 13:13:40|386.7|385.1|386.5|384.9|386.7|385.1|386.5|384.9|0
1644498830000|2022-02-10 13:13:50|386.3|384.7|386.3|384.7|386.5|384.9|386.3|384.7|0
1644498840000|2022-02-10 13:14:00|386.5|384.9|386.3|384.7|386.5|384.9|386.3|384.7|0
1644498850000|2022-02-10 13:14:10|386.11|384.51|386.11|384.51|386.11|384.51|386.11|384.51|0
1644498880000|2022-02-10 13:14:40|386.2|384.6|386.3|384.7|386.3|384.7|386.2|384.6|0
1644498900000|2022-02-10 13:15:00|386.11|384.51|385.91|384.31|386.3|384.7|385.91|384.31|0
1644498910000|2022-02-10 13:15:10|386.11|384.51|386.11|384.51|386.11|384.51|386.11|384.51|0
1644498920000|2022-02-10 13:15:20|386.3|384.7|386.3|384.7|386.3|384.7|386.3|384.7|0
1644498940000|2022-02-10 13:15:40|386.11|384.51|386.11|384.51|386.11|384.51|386.11|384.51|0
1644498950000|2022-02-10 13:15:50|386.3|384.7|386.2|384.6|386.3|384.7|386.2|384.6|0
1644498960000|2022-02-10 13:16:00|386.11|384.51|385.91|384.31|386.11|384.51|385.91|384.31|0
1644498970000|2022-02-10 13:16:10|386.1|384.5|386.1|384.5|386.1|384.5|386.1|384.5|0
1644498980000|2022-02-10 13:16:20|386.3|384.7|386.3|384.7|386.3|384.7|386.3|384.7|0
1644498990000|2022-02-10 13:16:30|386.1|384.5|386.1|384.5|386.1|384.5|386.1|384.5|0
1644499000000|2022-02-10 13:16:40|386.3|384.7|386.1|384.5|386.3|384.7|386.1|384.5|0
1644499010000|2022-02-10 13:16:50|385.91|384.31|385.71|384.11|385.91|384.31|385.71|384.11|0
1644499020000|2022-02-10 13:17:00|385.52|383.92|385.91|384.31|385.91|384.31|385.51|383.91|0
1644499030000|2022-02-10 13:17:10|385.71|384.11|385.71|384.11|385.71|384.11|385.71|384.11|0
1644499040000|2022-02-10 13:17:20|385.91|384.31|386.69|385.09|386.69|385.09|385.91|384.31|0
1644499050000|2022-02-10 13:17:30|386.89|385.29|386.69|385.09|386.89|385.29|386.69|385.09|0
1644499060000|2022-02-10 13:17:40|386.5|384.9|386.5|384.9|386.5|384.9|386.5|384.9|0
1644499070000|2022-02-10 13:17:50|386.3|384.7|386.1|384.5|386.3|384.7|386.1|384.5|0
1644499080000|2022-02-10 13:18:00|386.3|384.7|386.3|384.7|386.3|384.7|386.3|384.7|0
1644499090000|2022-02-10 13:18:10|386.1|384.5|386.1|384.5|386.1|384.5|386.1|384.5|0
1644499100000|2022-02-10 13:18:20|386|384.4|385.71|384.11|386|384.4|385.71|384.11|0
1644499110000|2022-02-10 13:18:30|385.51|383.91|385.51|383.91|385.71|384.11|385.51|383.91|0
1644499130000|2022-02-10 13:18:50|385.71|384.11|385.51|383.91|385.71|384.11|385.51|383.91|0
1644499140000|2022-02-10 13:19:00|385.71|384.11|385.51|383.91|385.71|384.11|385.51|383.91|0
1644499180000|2022-02-10 13:19:40|385.71|384.11|385.71|384.11|385.71|384.11|385.71|384.11|0
1644499190000|2022-02-10 13:19:50|385.51|383.91|385.51|383.91|385.51|383.91|385.51|383.91|0
1644499200000|2022-02-10 13:20:00|385.32|383.72|385.32|383.72|385.32|383.72|385.32|383.72|0
1644499230000|2022-02-10 13:20:30|385.12|383.52|385.12|383.52|385.12|383.52|385.12|383.52|0
1644499240000|2022-02-10 13:20:40|385.32|383.72|385.32|383.72|385.32|383.72|385.32|383.72|0
1644499250000|2022-02-10 13:20:50|385.51|383.91|385.71|384.11|385.71|384.11|385.51|383.91|0
1644499270000|2022-02-10 13:21:10|385.51|383.91|385.51|383.91|385.51|383.91|385.51|383.91|0
1644499280000|2022-02-10 13:21:20|385.32|383.72|385.51|383.91|385.51|383.91|385.32|383.72|0
1644499310000|2022-02-10 13:21:50|385.32|383.72|385.31|383.71|385.32|383.72|385.31|383.71|0
1644499320000|2022-02-10 13:22:00|385.12|383.52|385.12|383.52|385.12|383.52|385.12|383.52|0
1644499330000|2022-02-10 13:22:10|384.73|383.13|384.92|383.32|384.92|383.32|384.73|383.13|0
1644499340000|2022-02-10 13:22:20|384.73|383.13|384.73|383.13|384.73|383.13|384.73|383.13|0
1644499350000|2022-02-10 13:22:30|384.53|382.93|384.53|382.93|384.53|382.93|384.53|382.93|0
1644499360000|2022-02-10 13:22:40|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1644499370000|2022-02-10 13:22:50|384.14|382.54|384.14|382.54|384.14|382.54|383.94|382.34|0
1644499380000|2022-02-10 13:23:00|384.23|382.63|384.14|382.54|384.23|382.63|384.14|382.54|0
1644499390000|2022-02-10 13:23:10|383.94|382.34|383.94|382.34|383.94|382.34|383.94|382.34|0
1644499400000|2022-02-10 13:23:20|383.74|382.14|383.74|382.14|383.74|382.14|383.74|382.14|0
1644499410000|2022-02-10 13:23:30|383.55|381.95|383.35|381.75|383.55|381.95|383.35|381.75|0
1644499430000|2022-02-10 13:23:50|383.55|381.95|383.16|381.56|383.55|381.95|383.16|381.56|0
1644499440000|2022-02-10 13:24:00|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644499450000|2022-02-10 13:24:10|383.55|381.95|383.74|382.14|383.94|382.34|383.55|381.95|0
1644499460000|2022-02-10 13:24:20|383.94|382.34|384.33|382.73|384.33|382.73|383.94|382.34|0
1644499470000|2022-02-10 13:24:30|384.53|382.93|384.33|382.73|384.53|382.93|384.33|382.73|0
1644499480000|2022-02-10 13:24:40|384.14|382.54|384.14|382.54|384.33|382.73|384.14|382.54|0
1644499490000|2022-02-10 13:24:50|384.33|382.73|384.33|382.73|384.43|382.83|384.33|382.73|0
1644499500000|2022-02-10 13:25:00|384.53|382.93|384.53|382.93|384.53|382.93|384.33|382.73|0
1644499510000|2022-02-10 13:25:10|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1644499520000|2022-02-10 13:25:20|384.14|382.54|384.14|382.54|384.14|382.54|384.14|382.54|0
1644499530000|2022-02-10 13:25:30|384.33|382.73|383.94|382.34|384.33|382.73|383.94|382.34|0
1644499540000|2022-02-10 13:25:40|383.74|382.14|383.94|382.34|383.94|382.34|383.74|382.14|0
1644499560000|2022-02-10 13:26:00|384.33|382.73|384.33|382.73|384.33|382.73|384.33|382.73|0
1644499570000|2022-02-10 13:26:10|384.13|382.53|384.13|382.53|384.33|382.73|384.13|382.53|0
1644499580000|2022-02-10 13:26:20|383.94|382.34|383.94|382.34|383.94|382.34|383.94|382.34|0
1644499590000|2022-02-10 13:26:30|384.03|382.43|384.03|382.43|384.03|382.43|384.03|382.43|0
1644499600000|2022-02-10 13:26:40|384.13|382.53|384.13|382.53|384.13|382.53|384.13|382.53|0
1644499610000|2022-02-10 13:26:50|383.94|382.34|383.94|382.34|383.94|382.34|383.94|382.34|0
1644499630000|2022-02-10 13:27:10|383.74|382.14|383.74|382.14|383.74|382.14|383.74|382.14|0
1644499650000|2022-02-10 13:27:30|383.55|381.95|383.35|381.75|383.55|381.95|383.35|381.75|0
1644499660000|2022-02-10 13:27:40|383.25|381.65|383.25|381.65|383.25|381.65|383.25|381.65|0
1644499670000|2022-02-10 13:27:50|383.15|381.55|383.15|381.55|383.15|381.55|383.15|381.55|0
1644499690000|2022-02-10 13:28:10|383.35|381.75|383.35|381.75|383.35|381.75|383.15|381.55|0
1644499700000|2022-02-10 13:28:20|383.15|381.55|383.15|381.55|383.15|381.55|383.15|381.55|0
1644499720000|2022-02-10 13:28:40|383.35|381.75|383.35|381.75|383.35|381.75|383.35|381.75|0
1644499730000|2022-02-10 13:28:50|383.54|381.94|383.54|381.94|383.54|381.94|383.35|381.75|0
1644499740000|2022-02-10 13:29:00|383.64|382.04|384.03|382.43|384.03|382.43|383.64|382.04|0
1644499750000|2022-02-10 13:29:10|384.13|382.53|384.42|382.82|384.42|382.82|384.13|382.53|0
1644499760000|2022-02-10 13:29:20|384.62|383.02|384.52|382.92|384.62|383.02|384.52|382.92|0
1644499770000|2022-02-10 13:29:30|384.33|382.73|384.52|382.92|384.72|383.12|384.33|382.73|0
1644499780000|2022-02-10 13:29:40|384.62|383.02|384.62|383.02|384.62|383.02|384.62|383.02|0
1644499790000|2022-02-10 13:29:50|384.72|383.12|384.33|382.73|384.72|383.12|384.33|382.73|0
1644499800000|2022-02-10 13:30:00|384.52|382.92|381.98|380.38|384.52|382.92|381.98|380.38|0
1644499810000|2022-02-10 13:30:10|381.59|379.99|379.63|378.03|381.59|379.99|379.24|377.64|0
1644499820000|2022-02-10 13:30:20|379.24|377.64|377.88|376.28|379.24|377.64|377.88|376.28|0
1644499830000|2022-02-10 13:30:30|377|375.4|374.57|372.97|377|375.4|374.57|372.97|0
1644499840000|2022-02-10 13:30:40|374.86|373.26|376.51|374.91|377.1|375.5|374.86|373.26|0
1644499850000|2022-02-10 13:30:50|376.9|375.3|372.63|371.03|376.9|375.3|372.63|371.03|0
1644499860000|2022-02-10 13:31:00|371.08|369.48|371.08|369.48|371.28|369.68|370.7|369.1|0
1644499870000|2022-02-10 13:31:10|370.7|369.1|370.7|369.1|370.7|369.1|370.7|369.1|0
1644499880000|2022-02-10 13:31:20|372.44|370.84|369.15|367.55|372.44|370.84|369.15|367.55|0
1644499890000|2022-02-10 13:31:30|368.38|366.78|367.61|366.01|368.77|367.17|367.61|366.01|0
1644499900000|2022-02-10 13:31:40|367.99|366.39|368.19|366.59|368.19|366.59|367.61|366.01|0
1644499910000|2022-02-10 13:31:50|368.77|367.17|365.49|363.89|368.77|367.17|365.39|363.79|0
1644499920000|2022-02-10 13:32:00|365.3|363.7|363.96|362.36|365.3|363.7|363.96|362.36|0
1644499930000|2022-02-10 13:32:10|362.23|360.63|364.62|363.02|364.62|363.02|362.23|360.63|0
1644499940000|2022-02-10 13:32:20|365.68|364.08|363|361.4|365.68|364.08|363|361.4|0
1644499950000|2022-02-10 13:32:30|364.43|362.83|363.47|361.87|364.43|362.83|363.47|361.87|0
1644499960000|2022-02-10 13:32:40|363.86|362.26|362.04|360.44|363.86|362.26|362.04|360.44|0
1644499970000|2022-02-10 13:32:50|362.61|361.01|363|361.4|363|361.4|361.94|360.34|0
1644499980000|2022-02-10 13:33:00|363.96|362.36|360.32|358.72|363.96|362.36|360.32|358.72|0
1644499990000|2022-02-10 13:33:10|360.79|359.19|360.89|359.29|361.27|359.67|360.79|359.19|0
1644500000000|2022-02-10 13:33:20|361.08|359.48|360.89|359.29|361.85|360.25|360.89|359.29|0
1644500010000|2022-02-10 13:33:30|359.94|358.34|360.51|358.91|360.51|358.91|359.75|358.15|0
1644500020000|2022-02-10 13:33:40|359.55|357.95|358.41|356.81|359.55|357.95|358.41|356.81|0
1644500030000|2022-02-10 13:33:50|358.69|357.09|357.27|355.67|358.69|357.09|357.27|355.67|0
1644500040000|2022-02-10 13:34:00|356.89|355.29|357.08|355.48|357.08|355.48|356.13|354.53|0
1644500050000|2022-02-10 13:34:10|355.75|354.15|354.42|352.82|355.75|354.15|354.42|352.82|0
1644500060000|2022-02-10 13:34:20|354.99|353.39|354.7|353.1|355.37|353.77|354.42|352.82|0
1644500070000|2022-02-10 13:34:30|354.61|353.01|353.47|351.87|354.61|353.01|353.09|351.49|0
1644500080000|2022-02-10 13:34:40|353.66|352.06|354.61|353.01|354.8|353.2|353.66|352.06|0
1644500090000|2022-02-10 13:34:50|355.56|353.96|357.08|355.48|357.84|356.24|355.56|353.96|0
1644500100000|2022-02-10 13:35:00|356.22|354.62|357.46|355.86|357.46|355.86|355.65|354.05|0
1644500110000|2022-02-10 13:35:10|357.36|355.76|358.6|357|358.6|357|357.36|355.76|0
1644500120000|2022-02-10 13:35:20|358.69|357.09|359.07|357.47|359.07|357.47|358.5|356.9|0
1644500130000|2022-02-10 13:35:30|359.94|358.34|357.65|356.05|359.94|358.34|357.65|356.05|0
1644500140000|2022-02-10 13:35:40|357.27|355.67|356.89|355.29|358.03|356.43|356.89|355.29|0
1644500150000|2022-02-10 13:35:50|355.74|354.14|354.8|353.2|355.74|354.14|354.8|353.2|0
1644500160000|2022-02-10 13:36:00|354.61|353.01|352.9|351.3|354.61|353.01|352.9|351.3|0
1644500170000|2022-02-10 13:36:10|354.42|352.82|355.36|353.76|355.36|353.76|353.85|352.25|0
1644500180000|2022-02-10 13:36:20|355.74|354.14|357.55|355.95|357.55|355.95|355.74|354.14|0
1644500190000|2022-02-10 13:36:30|356.22|354.62|357.85|356.25|357.85|356.25|355.74|354.14|0
1644500200000|2022-02-10 13:36:40|358.23|356.63|353.89|352.29|358.23|356.63|353.89|352.29|0
1644500210000|2022-02-10 13:36:50|353.99|352.39|354.95|353.35|354.95|353.35|353.99|352.39|0
1644500220000|2022-02-10 13:37:00|353.99|352.39|355.61|354.01|355.61|354.01|353.8|352.2|0
1644500230000|2022-02-10 13:37:10|355.52|353.92|354.85|353.25|355.71|354.11|354.85|353.25|0
1644500240000|2022-02-10 13:37:20|356.5|354.9|358.05|356.45|358.31|356.71|356.31|354.71|0
1644500250000|2022-02-10 13:37:30|357.76|356.16|357.67|356.07|358.43|356.83|357.67|356.07|0
1644500260000|2022-02-10 13:37:40|357.38|355.78|358.24|356.64|358.24|356.64|357.28|355.68|0
1644500270000|2022-02-10 13:37:50|359.19|357.59|359.57|357.97|359.57|357.97|358.9|357.3|0
1644500280000|2022-02-10 13:38:00|359.19|357.59|360.33|358.73|360.52|358.92|359.19|357.59|0
1644500290000|2022-02-10 13:38:10|359.95|358.35|360.72|359.12|360.72|359.12|359.95|358.35|0
1644500300000|2022-02-10 13:38:20|358.81|357.21|357.86|356.26|358.9|357.3|357.66|356.06|0
1644500310000|2022-02-10 13:38:30|357.28|355.68|357.66|356.06|357.86|356.26|357.28|355.68|0
1644500320000|2022-02-10 13:38:40|358.24|356.64|360.33|358.73|360.33|358.73|358.24|356.64|0
1644500330000|2022-02-10 13:38:50|360.71|359.11|361.29|359.69|361.29|359.69|360.71|359.11|0
1644500340000|2022-02-10 13:39:00|360.23|358.63|361.48|359.88|361.48|359.88|360.23|358.63|0
1644500350000|2022-02-10 13:39:10|360.71|359.11|361.1|359.5|361.1|359.5|360.52|358.92|0
1644500360000|2022-02-10 13:39:20|361.48|359.88|362.05|360.45|362.05|360.45|361.48|359.88|0
1644500370000|2022-02-10 13:39:30|361.29|359.69|361.29|359.69|361.76|360.16|361.1|359.5|0
1644500380000|2022-02-10 13:39:40|361.48|359.88|360.71|359.11|361.48|359.88|360.71|359.11|0
1644500390000|2022-02-10 13:39:50|361.1|359.5|362.14|360.54|362.14|360.54|361.1|359.5|0
1644500400000|2022-02-10 13:40:00|362.63|361.03|361.67|360.07|362.63|361.03|361.67|360.07|0
1644500410000|2022-02-10 13:40:10|361.19|359.59|360.71|359.11|361.19|359.59|360.61|359.01|0
1644500420000|2022-02-10 13:40:20|359.38|357.78|358.52|356.92|359.57|357.97|358.52|356.92|0
1644500430000|2022-02-10 13:40:30|358.33|356.73|357.85|356.25|358.33|356.73|357.85|356.25|0
1644500440000|2022-02-10 13:40:40|358.04|356.44|359.38|357.78|359.38|357.78|358.04|356.44|0
1644500450000|2022-02-10 13:40:50|359.19|357.59|360.04|358.44|360.04|358.44|359|357.4|0
1644500460000|2022-02-10 13:41:00|359.76|358.16|360.23|358.63|360.9|359.3|359.76|358.16|0
1644500470000|2022-02-10 13:41:10|360.52|358.92|362.05|360.45|362.05|360.45|360.52|358.92|0
1644500480000|2022-02-10 13:41:20|361.29|359.69|360.9|359.3|361.29|359.69|360.52|358.92|0
1644500490000|2022-02-10 13:41:30|360.71|359.11|360.14|358.54|361.09|359.49|360.14|358.54|0
1644500500000|2022-02-10 13:41:40|359.66|358.06|359.57|357.97|359.95|358.35|359.57|357.97|0
1644500510000|2022-02-10 13:41:50|359.76|358.16|360.52|358.92|360.52|358.92|359.76|358.16|0
1644500520000|2022-02-10 13:42:00|360.14|358.54|359.95|358.35|360.71|359.11|359.95|358.35|0
1644500530000|2022-02-10 13:42:10|359.57|357.97|360.9|359.3|360.9|359.3|359.57|357.97|0
1644500540000|2022-02-10 13:42:20|360.71|359.11|360.9|359.3|360.9|359.3|360.71|359.11|0
1644500550000|2022-02-10 13:42:30|359.95|358.35|359.09|357.49|359.95|358.35|359.09|357.49|0
1644500560000|2022-02-10 13:42:40|358.99|357.39|359.38|357.78|359.38|357.78|358.8|357.2|0
1644500570000|2022-02-10 13:42:50|358.99|357.39|358.99|357.39|358.99|357.39|358.61|357.01|0
1644500580000|2022-02-10 13:43:00|359.19|357.59|359.19|357.59|359.76|358.16|359.19|357.59|0
1644500590000|2022-02-10 13:43:10|358.61|357.01|358.23|356.63|358.61|357.01|358.23|356.63|0
1644500600000|2022-02-10 13:43:20|358.04|356.44|357.85|356.25|358.04|356.44|357.47|355.87|0
1644500610000|2022-02-10 13:43:30|358.04|356.44|357.09|355.49|358.04|356.44|357.09|355.49|0
1644500620000|2022-02-10 13:43:40|356.52|354.92|356.52|354.92|356.52|354.92|356.33|354.73|0
1644500630000|2022-02-10 13:43:50|357.28|355.68|357.28|355.68|357.66|356.06|357.28|355.68|0
1644500640000|2022-02-10 13:44:00|356.14|354.54|356.14|354.54|356.14|354.54|355.76|354.16|0
1644500650000|2022-02-10 13:44:10|355.76|354.16|355.47|353.87|355.76|354.16|355.38|353.78|0
1644500660000|2022-02-10 13:44:20|355.57|353.97|354.81|353.21|355.57|353.97|354.62|353.02|0
1644500670000|2022-02-10 13:44:30|355.19|353.59|355.57|353.97|355.57|353.97|355.19|353.59|0
1644500680000|2022-02-10 13:44:40|355.95|354.35|356.9|355.3|356.9|355.3|355.95|354.35|0
1644500690000|2022-02-10 13:44:50|356.71|355.11|355.85|354.25|356.71|355.11|355.66|354.06|0
1644500700000|2022-02-10 13:45:00|355.19|353.59|356.33|354.73|356.33|354.73|355.19|353.59|0
1644500710000|2022-02-10 13:45:10|356.14|354.54|354.81|353.21|356.14|354.54|354.81|353.21|0
1644500720000|2022-02-10 13:45:20|354.62|353.02|355|353.4|355.38|353.78|354.62|353.02|0
1644500730000|2022-02-10 13:45:30|354.9|353.3|354.43|352.83|355|353.4|354.43|352.83|0
1644500740000|2022-02-10 13:45:40|355|353.4|353.67|352.07|355|353.4|353.67|352.07|0
1644500750000|2022-02-10 13:45:50|354.33|352.73|354.05|352.45|354.43|352.83|354.05|352.45|0
1644500760000|2022-02-10 13:46:00|354.24|352.64|355.09|353.49|355.09|353.49|354.24|352.64|0
1644500770000|2022-02-10 13:46:10|355.38|353.78|355.95|354.35|355.95|354.35|355.38|353.78|0
1644500780000|2022-02-10 13:46:20|356.04|354.44|357.28|355.68|357.28|355.68|356.04|354.44|0
1644500790000|2022-02-10 13:46:30|356.9|355.3|355|353.4|356.9|355.3|355|353.4|0
1644500800000|2022-02-10 13:46:40|355.09|353.49|354.81|353.21|355.19|353.59|354.81|353.21|0
1644500810000|2022-02-10 13:46:50|354.9|353.3|353.86|352.26|354.9|353.3|353.86|352.26|0
1644500820000|2022-02-10 13:47:00|353.29|351.69|352.72|351.12|353.29|351.69|352.72|351.12|0
1644500830000|2022-02-10 13:47:10|351.97|350.37|351.59|349.99|352.16|350.56|351.59|349.99|0
1644500840000|2022-02-10 13:47:20|352.35|350.75|352.16|350.56|352.35|350.75|352.16|350.56|0
1644500850000|2022-02-10 13:47:30|352.25|350.65|352.72|351.12|352.72|351.12|352.25|350.65|0
1644500860000|2022-02-10 13:47:40|352.91|351.31|352.35|350.75|353.1|351.5|352.35|350.75|0
1644500870000|2022-02-10 13:47:50|352.06|350.46|352.53|350.93|352.53|350.93|352.06|350.46|0
1644500880000|2022-02-10 13:48:00|353.19|351.59|351.78|350.18|353.19|351.59|351.78|350.18|0
1644500890000|2022-02-10 13:48:10|351.4|349.8|352.53|350.93|352.53|350.93|351.4|349.8|0
1644500900000|2022-02-10 13:48:20|352.35|350.75|352.91|351.31|352.91|351.31|352.35|350.75|0
1644500910000|2022-02-10 13:48:30|352.53|350.93|352.91|351.31|352.91|351.31|352.53|350.93|0
1644500920000|2022-02-10 13:48:40|353.29|351.69|354.43|352.83|354.43|352.83|353.29|351.69|0
1644500930000|2022-02-10 13:48:50|354.81|353.21|354.81|353.21|354.81|353.21|354.43|352.83|0
1644500940000|2022-02-10 13:49:00|354.14|352.54|353.48|351.88|354.14|352.54|353.29|351.69|0
1644500950000|2022-02-10 13:49:10|353.1|351.5|354.43|352.83|354.43|352.83|353.1|351.5|0
1644500960000|2022-02-10 13:49:20|354.24|352.64|353.86|352.26|354.24|352.64|353.48|351.88|0
1644500970000|2022-02-10 13:49:30|353.67|352.07|352.53|350.93|353.67|352.07|352.53|350.93|0
1644500980000|2022-02-10 13:49:40|351.78|350.18|351.4|349.8|351.78|350.18|351.4|349.8|0
1644500990000|2022-02-10 13:49:50|351.02|349.42|350.92|349.32|351.02|349.42|350.83|349.23|0
1644501000000|2022-02-10 13:50:00|351.59|349.99|351.02|349.42|351.59|349.99|351.02|349.42|0
1644501010000|2022-02-10 13:50:10|350.27|348.67|350.83|349.23|350.83|349.23|350.27|348.67|0
1644501020000|2022-02-10 13:50:20|351.02|349.42|351.59|349.99|351.59|349.99|351.02|349.42|0
1644501030000|2022-02-10 13:50:30|351.68|350.08|350.83|349.23|351.68|350.08|350.83|349.23|0
1644501040000|2022-02-10 13:50:40|351.02|349.42|352.34|350.74|352.53|350.93|351.02|349.42|0
1644501050000|2022-02-10 13:50:50|352.53|350.93|353.1|351.5|353.1|351.5|352.53|350.93|0
1644501060000|2022-02-10 13:51:00|353.29|351.69|353.67|352.07|354.05|352.45|353.29|351.69|0
1644501070000|2022-02-10 13:51:10|353.95|352.35|354.24|352.64|354.24|352.64|353.48|351.88|0
1644501080000|2022-02-10 13:51:20|353.67|352.07|354.62|353.02|354.62|353.02|353.67|352.07|0
1644501090000|2022-02-10 13:51:30|354.43|352.83|354.24|352.64|354.43|352.83|354.24|352.64|0
1644501100000|2022-02-10 13:51:40|354.05|352.45|353.29|351.69|354.05|352.45|353.19|351.59|0
1644501110000|2022-02-10 13:51:50|353.1|351.5|353.1|351.5|353.29|351.69|353.1|351.5|0
1644501120000|2022-02-10 13:52:00|352.91|351.31|353.57|351.97|353.57|351.97|352.91|351.31|0
1644501130000|2022-02-10 13:52:10|353.48|351.88|354.24|352.64|354.8|353.2|353.48|351.88|0
1644501140000|2022-02-10 13:52:20|354.8|353.2|353.86|352.26|354.8|353.2|353.86|352.26|0
1644501150000|2022-02-10 13:52:30|353.57|351.97|353.67|352.07|353.95|352.35|353.48|351.88|0
1644501160000|2022-02-10 13:52:40|352.91|351.31|353.29|351.69|353.67|352.07|352.91|351.31|0
1644501170000|2022-02-10 13:52:50|353.1|351.5|353.86|352.26|353.86|352.26|352.72|351.12|0
1644501180000|2022-02-10 13:53:00|353.48|351.88|353.67|352.07|354.23|352.63|353.48|351.88|0
1644501190000|2022-02-10 13:53:10|353.48|351.88|352.24|350.64|353.48|351.88|352.24|350.64|0
1644501200000|2022-02-10 13:53:20|352.15|350.55|351.96|350.36|352.34|350.74|351.96|350.36|0
1644501210000|2022-02-10 13:53:30|352.15|350.55|351.21|349.61|352.15|350.55|351.21|349.61|0
1644501220000|2022-02-10 13:53:40|351.3|349.7|351.77|350.17|351.77|350.17|351.3|349.7|0
1644501230000|2022-02-10 13:53:50|352.24|350.64|352.15|350.55|352.24|350.64|351.96|350.36|0
1644501240000|2022-02-10 13:54:00|352.05|350.45|352.91|351.31|352.91|351.31|351.96|350.36|0
1644501250000|2022-02-10 13:54:10|353.38|351.78|352.91|351.31|353.38|351.78|352.91|351.31|0
1644501260000|2022-02-10 13:54:20|353.48|351.88|353.85|352.25|353.85|352.25|353.48|351.88|0
1644501270000|2022-02-10 13:54:30|353.57|351.97|353.48|351.88|353.57|351.97|353.48|351.88|0
1644501280000|2022-02-10 13:54:40|353.67|352.07|352.72|351.12|353.67|352.07|352.72|351.12|0
1644501290000|2022-02-10 13:54:50|352.91|351.31|352.34|350.74|352.91|351.31|352.34|350.74|0
1644501300000|2022-02-10 13:55:00|352.15|350.55|352.15|350.55|352.72|351.12|352.15|350.55|0
1644501310000|2022-02-10 13:55:10|352.34|350.74|353.29|351.69|353.29|351.69|352.34|350.74|0
1644501320000|2022-02-10 13:55:20|353.1|351.5|353.85|352.25|353.94|352.34|353.1|351.5|0
1644501330000|2022-02-10 13:55:30|354.04|352.44|354.42|352.82|354.8|353.2|354.04|352.44|0
1644501340000|2022-02-10 13:55:40|354.04|352.44|354.8|353.2|354.8|353.2|354.04|352.44|0
1644501350000|2022-02-10 13:55:50|354.61|353.01|354.61|353.01|354.61|353.01|354.42|352.82|0
1644501360000|2022-02-10 13:56:00|354.32|352.72|355.37|353.77|355.37|353.77|354.32|352.72|0
1644501370000|2022-02-10 13:56:10|355.18|353.58|354.42|352.82|355.18|353.58|353.85|352.25|0
1644501380000|2022-02-10 13:56:20|354.61|353.01|354.23|352.63|354.61|353.01|354.04|352.44|0
1644501390000|2022-02-10 13:56:30|354.42|352.82|354.8|353.2|354.8|353.2|354.42|352.82|0
1644501400000|2022-02-10 13:56:40|355.18|353.58|354.99|353.39|355.37|353.77|354.8|353.2|0
1644501410000|2022-02-10 13:56:50|354.8|353.2|354.42|352.82|354.8|353.2|354.42|352.82|0
1644501420000|2022-02-10 13:57:00|354.51|352.91|354.42|352.82|354.8|353.2|354.42|352.82|0
1644501430000|2022-02-10 13:57:10|354.8|353.2|355.08|353.48|355.08|353.48|354.61|353.01|0
1644501440000|2022-02-10 13:57:20|354.99|353.39|354.61|353.01|354.99|353.39|354.42|352.82|0
1644501450000|2022-02-10 13:57:30|354.32|352.72|355.37|353.77|355.37|353.77|354.32|352.72|0
1644501460000|2022-02-10 13:57:40|354.99|353.39|354.99|353.39|354.99|353.39|354.61|353.01|0
1644501470000|2022-02-10 13:57:50|354.8|353.2|354.99|353.39|354.99|353.39|354.8|353.2|0
1644501480000|2022-02-10 13:58:00|354.8|353.2|355.37|353.77|355.37|353.77|354.61|353.01|0
1644501490000|2022-02-10 13:58:10|355.18|353.58|354.99|353.39|355.18|353.58|354.99|353.39|0
1644501500000|2022-02-10 13:58:20|355.75|354.15|355.46|353.86|355.75|354.15|355.46|353.86|0
1644501510000|2022-02-10 13:58:30|355.37|353.77|355.75|354.15|355.75|354.15|355.18|353.58|0
1644501520000|2022-02-10 13:58:40|355.56|353.96|354.42|352.82|355.56|353.96|354.42|352.82|0
1644501530000|2022-02-10 13:58:50|354.61|353.01|354.61|353.01|354.61|353.01|354.42|352.82|0
1644501540000|2022-02-10 13:59:00|354.23|352.63|354.8|353.2|354.8|353.2|354.23|352.63|0
1644501550000|2022-02-10 13:59:10|354.61|353.01|353.56|351.96|354.61|353.01|353.56|351.96|0
1644501560000|2022-02-10 13:59:20|353.09|351.49|352.34|350.74|353.09|351.49|352.34|350.74|0
1644501570000|2022-02-10 13:59:30|352.53|350.93|353.28|351.68|353.47|351.87|352.53|350.93|0
1644501580000|2022-02-10 13:59:40|353.47|351.87|353.47|351.87|353.66|352.06|353.47|351.87|0
1644501590000|2022-02-10 13:59:50|353.09|351.49|352.71|351.11|353.28|351.68|352.71|351.11|0
1644501600000|2022-02-10 14:00:00|352.53|350.93|351.96|350.36|352.53|350.93|351.96|350.36|0
1644501610000|2022-02-10 14:00:10|352.15|350.55|351.39|349.79|352.15|350.55|351.39|349.79|0
1644501620000|2022-02-10 14:00:20|351.01|349.41|349.69|348.09|351.01|349.41|349.69|348.09|0
1644501630000|2022-02-10 14:00:30|350.07|348.47|350.26|348.66|350.26|348.66|350.07|348.47|0
1644501640000|2022-02-10 14:00:40|350.07|348.47|350.64|349.04|350.64|349.04|349.88|348.28|0
1644501650000|2022-02-10 14:00:50|350.26|348.66|350.45|348.85|350.45|348.85|350.07|348.47|0
1644501660000|2022-02-10 14:01:00|350.26|348.66|350.45|348.85|350.45|348.85|349.88|348.28|0
1644501670000|2022-02-10 14:01:10|349.69|348.09|349.31|347.71|349.78|348.18|349.31|347.71|0
1644501680000|2022-02-10 14:01:20|349.13|347.53|348.94|347.34|349.13|347.53|348.94|347.34|0
1644501690000|2022-02-10 14:01:30|348.56|346.96|348.18|346.58|348.56|346.96|348.18|346.58|0
1644501700000|2022-02-10 14:01:40|347.81|346.21|346.58|344.98|347.81|346.21|346.49|344.89|0
1644501710000|2022-02-10 14:01:50|346.12|344.52|346.12|344.52|346.31|344.71|345.74|344.14|0
1644501720000|2022-02-10 14:02:00|345.93|344.33|346.02|344.42|346.31|344.71|345.93|344.33|0
1644501730000|2022-02-10 14:02:10|345.74|344.14|344.99|343.39|345.74|344.14|344.99|343.39|0
1644501740000|2022-02-10 14:02:20|344.43|342.83|343.96|342.36|344.43|342.83|343.87|342.27|0
1644501750000|2022-02-10 14:02:30|344.43|342.83|344.43|342.83|344.62|343.02|344.33|342.73|0
1644501760000|2022-02-10 14:02:40|343.87|342.27|344.24|342.64|344.43|342.83|343.87|342.27|0
1644501770000|2022-02-10 14:02:50|343.87|342.27|343.87|342.27|344.05|342.45|343.68|342.08|0
1644501780000|2022-02-10 14:03:00|343.77|342.17|343.31|341.71|343.77|342.17|343.31|341.71|0
1644501790000|2022-02-10 14:03:10|343.12|341.52|343.49|341.89|343.49|341.89|343.12|341.52|0
1644501800000|2022-02-10 14:03:20|343.31|341.71|344.05|342.45|344.05|342.45|343.31|341.71|0
1644501810000|2022-02-10 14:03:30|343.87|342.27|344.52|342.92|344.62|343.02|343.87|342.27|0
1644501820000|2022-02-10 14:03:40|344.8|343.2|344.43|342.83|344.8|343.2|344.43|342.83|0
1644501830000|2022-02-10 14:03:50|344.52|342.92|342.93|341.33|344.52|342.92|342.93|341.33|0
1644501840000|2022-02-10 14:04:00|343.02|341.42|342.74|341.14|343.02|341.42|342.74|341.14|0
1644501850000|2022-02-10 14:04:10|342.37|340.77|342.93|341.33|342.93|341.33|342.18|340.58|0
1644501860000|2022-02-10 14:04:20|343.12|341.52|342.18|340.58|343.12|341.52|342.18|340.58|0
1644501870000|2022-02-10 14:04:30|342|340.4|342.09|340.49|342.09|340.49|342|340.4|0
1644501880000|2022-02-10 14:04:40|341.81|340.21|340.69|339.09|341.81|340.21|340.69|339.09|0
1644501890000|2022-02-10 14:04:50|340.41|338.81|341.44|339.84|341.44|339.84|340.41|338.81|0
1644501900000|2022-02-10 14:05:00|342.18|340.58|342.93|341.33|342.93|341.33|342.18|340.58|0
1644501910000|2022-02-10 14:05:10|343.68|342.08|344.24|342.64|344.24|342.64|343.68|342.08|0
1644501920000|2022-02-10 14:05:20|344.43|342.83|344.52|342.92|344.61|343.01|344.24|342.64|0
1644501930000|2022-02-10 14:05:30|344.24|342.64|343.96|342.36|344.24|342.64|343.87|342.27|0
1644501940000|2022-02-10 14:05:40|344.99|343.39|343.49|341.89|344.99|343.39|343.49|341.89|0
1644501950000|2022-02-10 14:05:50|343.3|341.7|343.49|341.89|343.49|341.89|342.93|341.33|0
1644501960000|2022-02-10 14:06:00|343.3|341.7|343.3|341.7|343.68|342.08|343.3|341.7|0
1644501970000|2022-02-10 14:06:10|342.56|340.96|342.56|340.96|342.56|340.96|342.18|340.58|0
1644501980000|2022-02-10 14:06:20|342.93|341.33|342.56|340.96|342.93|341.33|342.56|340.96|0
1644501990000|2022-02-10 14:06:30|342.65|341.05|343.68|342.08|344.05|342.45|342.65|341.05|0
1644502000000|2022-02-10 14:06:40|343.49|341.89|344.05|342.45|344.05|342.45|343.49|341.89|0
1644502010000|2022-02-10 14:06:50|344.24|342.64|342.18|340.58|344.43|342.83|342.18|340.58|0
1644502020000|2022-02-10 14:07:00|342|340.4|341.24|339.64|342.18|340.58|341.24|339.64|0
1644502030000|2022-02-10 14:07:10|341.06|339.46|341.06|339.46|341.81|340.21|341.06|339.46|0
1644502040000|2022-02-10 14:07:20|340.87|339.27|340.87|339.27|340.87|339.27|340.87|339.27|0
1644502050000|2022-02-10 14:07:30|341.62|340.02|341.52|339.92|342|340.4|341.52|339.92|0
1644502060000|2022-02-10 14:07:40|341.62|340.02|342.06|340.46|342.06|340.46|341.06|339.46|0
1644502070000|2022-02-10 14:07:50|341.78|340.18|340.75|339.15|341.78|340.18|340.75|339.15|0
1644502080000|2022-02-10 14:08:00|340.38|338.78|341.69|340.09|341.69|340.09|340.38|338.78|0
1644502090000|2022-02-10 14:08:10|341.96|340.36|341.78|340.18|341.96|340.36|341.4|339.8|0
1644502100000|2022-02-10 14:08:20|341.59|339.99|341.31|339.71|341.59|339.99|341.31|339.71|0
1644502110000|2022-02-10 14:08:30|341.69|340.09|341.87|340.27|341.87|340.27|341.5|339.9|0
1644502120000|2022-02-10 14:08:40|341.31|339.71|340.94|339.34|341.5|339.9|340.94|339.34|0
1644502130000|2022-02-10 14:08:50|340.75|339.15|341.31|339.71|341.31|339.71|340.56|338.96|0
1644502140000|2022-02-10 14:09:00|341.13|339.53|339.07|337.47|341.13|339.53|339.07|337.47|0
1644502150000|2022-02-10 14:09:10|338.88|337.28|338.88|337.28|339.07|337.47|338.79|337.19|0
1644502160000|2022-02-10 14:09:20|338.41|336.81|337.54|335.94|338.88|337.28|337.54|335.94|0
1644502170000|2022-02-10 14:09:30|337.72|336.12|337.72|336.12|337.72|336.12|337.35|335.75|0
1644502180000|2022-02-10 14:09:40|337.54|335.94|338.66|337.06|338.66|337.06|337.54|335.94|0
1644502190000|2022-02-10 14:09:50|339.12|337.52|339.22|337.62|339.22|337.62|338.66|337.06|0
1644502200000|2022-02-10 14:10:00|338.84|337.24|337.72|336.12|339.03|337.43|337.72|336.12|0
1644502210000|2022-02-10 14:10:10|337.91|336.31|338.47|336.87|338.47|336.87|337.91|336.31|0
1644502220000|2022-02-10 14:10:20|338.66|337.06|337.72|336.12|338.66|337.06|337.72|336.12|0
1644502230000|2022-02-10 14:10:30|337.16|335.56|335.86|334.26|337.16|335.56|335.86|334.26|0
1644502240000|2022-02-10 14:10:40|336.14|334.54|335.86|334.26|336.14|334.54|335.77|334.17|0
1644502250000|2022-02-10 14:10:50|335.68|334.08|337.25|335.65|337.25|335.65|335.68|334.08|0
1644502260000|2022-02-10 14:11:00|337.23|335.63|337.05|335.45|337.23|335.63|337.05|335.45|0
1644502270000|2022-02-10 14:11:10|336.67|335.07|337.05|335.45|337.23|335.63|336.67|335.07|0
1644502280000|2022-02-10 14:11:20|337.23|335.63|337.32|335.72|337.42|335.82|337.23|335.63|0
1644502290000|2022-02-10 14:11:30|337.42|335.82|340.34|338.74|340.53|338.93|337.42|335.82|0
1644502300000|2022-02-10 14:11:40|340.16|338.56|340.43|338.83|340.53|338.93|340.16|338.56|0
1644502310000|2022-02-10 14:11:50|340.71|339.11|340.53|338.93|340.71|339.11|340.53|338.93|0
1644502320000|2022-02-10 14:12:00|340.8|339.2|340.9|339.3|340.9|339.3|340.53|338.93|0
1644502330000|2022-02-10 14:12:10|341.27|339.67|341.55|339.95|341.65|340.05|341.27|339.67|0
1644502340000|2022-02-10 14:12:20|341.65|340.05|341.65|340.05|342.02|340.42|341.65|340.05|0
1644502350000|2022-02-10 14:12:30|341.92|340.32|342.2|340.6|342.2|340.6|341.92|340.32|0
1644502360000|2022-02-10 14:12:40|342.02|340.42|342.2|340.6|342.2|340.6|342.02|340.42|0
1644502370000|2022-02-10 14:12:50|342.02|340.42|341.64|340.04|342.02|340.42|341.64|340.04|0
1644502380000|2022-02-10 14:13:00|341.83|340.23|341.09|339.49|341.83|340.23|341.09|339.49|0
1644502390000|2022-02-10 14:13:10|340.9|339.3|341.09|339.49|341.09|339.49|340.9|339.3|0
1644502400000|2022-02-10 14:13:20|340.9|339.3|340.99|339.39|340.99|339.39|340.71|339.11|0
1644502410000|2022-02-10 14:13:30|341.09|339.49|340.71|339.11|341.09|339.49|340.53|338.93|0
1644502420000|2022-02-10 14:13:40|340.53|338.93|339.97|338.37|340.53|338.93|339.97|338.37|0
1644502430000|2022-02-10 14:13:50|340.34|338.74|340.62|339.02|340.9|339.3|340.34|338.74|0
1644502440000|2022-02-10 14:14:00|340.34|338.74|339.41|337.81|340.34|338.74|339.23|337.63|0
1644502450000|2022-02-10 14:14:10|338.85|337.25|338.3|336.7|338.85|337.25|338.3|336.7|0
1644502460000|2022-02-10 14:14:20|337.93|336.33|337|335.4|337.93|336.33|337|335.4|0
1644502470000|2022-02-10 14:14:30|337.19|335.59|337|335.4|337.19|335.59|337|335.4|0
1644502480000|2022-02-10 14:14:40|336.9|335.3|336.81|335.21|336.9|335.3|336.26|334.66|0
1644502490000|2022-02-10 14:14:50|337.18|335.58|338.67|337.07|338.85|337.25|337.18|335.58|0
1644502500000|2022-02-10 14:15:00|338.85|337.25|338.67|337.07|339.41|337.81|338.67|337.07|0
1644502510000|2022-02-10 14:15:10|338.85|337.25|339.6|338|339.6|338|338.76|337.16|0
1644502520000|2022-02-10 14:15:20|339.22|337.62|339.41|337.81|339.6|338|339.22|337.62|0
1644502530000|2022-02-10 14:15:30|339.97|338.37|340.34|338.74|340.34|338.74|339.97|338.37|0
1644502540000|2022-02-10 14:15:40|340.15|338.55|340.9|339.3|340.9|339.3|340.15|338.55|0
1644502550000|2022-02-10 14:15:50|340.71|339.11|340.9|339.3|340.9|339.3|340.53|338.93|0
1644502560000|2022-02-10 14:16:00|340.8|339.2|340.53|338.93|340.8|339.2|340.34|338.74|0
1644502570000|2022-02-10 14:16:10|340.34|338.74|340.71|339.11|340.9|339.3|340.34|338.74|0
1644502580000|2022-02-10 14:16:20|340.9|339.3|340.43|338.83|341.27|339.67|340.43|338.83|0
1644502590000|2022-02-10 14:16:30|340.71|339.11|340.9|339.3|340.9|339.3|340.71|339.11|0
1644502600000|2022-02-10 14:16:40|341.08|339.48|341.46|339.86|341.64|340.04|341.08|339.48|0
1644502610000|2022-02-10 14:16:50|341.54|339.94|342.01|340.41|342.01|340.41|341.54|339.94|0
1644502620000|2022-02-10 14:17:00|341.83|340.23|341.64|340.04|342.01|340.41|341.64|340.04|0
1644502630000|2022-02-10 14:17:10|341.83|340.23|341.27|339.67|341.83|340.23|341.27|339.67|0
1644502640000|2022-02-10 14:17:20|341.08|339.48|340.71|339.11|341.08|339.48|340.71|339.11|0
1644502650000|2022-02-10 14:17:30|340.9|339.3|342.01|340.41|342.01|340.41|340.9|339.3|0
1644502660000|2022-02-10 14:17:40|341.64|340.04|341.64|340.04|341.73|340.13|341.64|340.04|0
1644502670000|2022-02-10 14:17:50|341.17|339.57|341.27|339.67|341.27|339.67|341.17|339.57|0
1644502680000|2022-02-10 14:18:00|340.99|339.39|342.01|340.41|342.2|340.6|340.99|339.39|0
1644502690000|2022-02-10 14:18:10|341.83|340.23|341.45|339.85|341.83|340.23|341.45|339.85|0
1644502700000|2022-02-10 14:18:20|341.64|340.04|341.08|339.48|341.64|340.04|341.08|339.48|0
1644502710000|2022-02-10 14:18:30|341.27|339.67|341.73|340.13|341.73|340.13|341.27|339.67|0
1644502720000|2022-02-10 14:18:40|341.64|340.04|341.27|339.67|341.64|340.04|341.27|339.67|0
1644502730000|2022-02-10 14:18:50|340.9|339.3|341.08|339.48|341.08|339.48|340.71|339.11|0
1644502740000|2022-02-10 14:19:00|340.8|339.2|341.45|339.85|341.64|340.04|340.8|339.2|0
1644502750000|2022-02-10 14:19:10|341.27|339.67|341.73|340.13|342.2|340.6|341.27|339.67|0
1644502760000|2022-02-10 14:19:20|342.01|340.41|342.39|340.79|342.39|340.79|342.01|340.41|0
1644502770000|2022-02-10 14:19:30|342.2|340.6|342.2|340.6|342.39|340.79|342.2|340.6|0
1644502780000|2022-02-10 14:19:40|342.39|340.79|342.01|340.41|342.39|340.79|342.01|340.41|0
1644502790000|2022-02-10 14:19:50|341.92|340.32|341.54|339.94|341.92|340.32|341.54|339.94|0
1644502800000|2022-02-10 14:20:00|341.64|340.04|341.08|339.48|341.64|340.04|341.08|339.48|0
1644502810000|2022-02-10 14:20:10|341.27|339.67|341.27|339.67|341.64|340.04|341.27|339.67|0
1644502820000|2022-02-10 14:20:20|341.45|339.85|342.01|340.41|342.01|340.41|341.45|339.85|0
1644502830000|2022-02-10 14:20:30|342.2|340.6|342.01|340.41|342.2|340.6|342.01|340.41|0
1644502840000|2022-02-10 14:20:40|341.83|340.23|341.64|340.04|341.91|340.31|341.64|340.04|0
1644502850000|2022-02-10 14:20:50|341.82|340.22|341.64|340.04|341.82|340.22|341.64|340.04|0
1644502860000|2022-02-10 14:21:00|341.45|339.85|341.08|339.48|341.45|339.85|341.08|339.48|0
1644502870000|2022-02-10 14:21:10|340.34|338.74|340.34|338.74|340.34|338.74|340.15|338.55|0
1644502880000|2022-02-10 14:21:20|339.96|338.36|340.34|338.74|340.34|338.74|339.96|338.36|0
1644502890000|2022-02-10 14:21:30|340.15|338.55|340.15|338.55|340.33|338.73|340.15|338.55|0
1644502900000|2022-02-10 14:21:40|339.59|337.99|339.59|337.99|339.96|338.36|339.59|337.99|0
1644502910000|2022-02-10 14:21:50|339.41|337.81|339.22|337.62|339.41|337.81|339.22|337.62|0
1644502920000|2022-02-10 14:22:00|339.59|337.99|339.96|338.36|339.96|338.36|339.59|337.99|0
1644502930000|2022-02-10 14:22:10|339.78|338.18|340.71|339.11|340.71|339.11|339.78|338.18|0
1644502940000|2022-02-10 14:22:20|340.52|338.92|340.33|338.73|340.52|338.92|340.33|338.73|0
1644502950000|2022-02-10 14:22:30|340.71|339.11|340.89|339.29|340.89|339.29|340.71|339.11|0
1644502960000|2022-02-10 14:22:40|340.71|339.11|340.71|339.11|340.71|339.11|340.42|338.82|0
1644502970000|2022-02-10 14:22:50|340.52|338.92|341.26|339.66|341.26|339.66|340.52|338.92|0
1644502980000|2022-02-10 14:23:00|341.08|339.48|340.61|339.01|341.08|339.48|340.52|338.92|0
1644502990000|2022-02-10 14:23:10|340.52|338.92|341.26|339.66|341.26|339.66|340.33|338.73|0
1644503000000|2022-02-10 14:23:20|341.08|339.48|341.08|339.48|341.45|339.85|341.08|339.48|0
1644503010000|2022-02-10 14:23:30|340.89|339.29|340.52|338.92|340.89|339.29|340.52|338.92|0
1644503020000|2022-02-10 14:23:40|340.71|339.11|340.89|339.29|340.89|339.29|340.71|339.11|0
1644503030000|2022-02-10 14:23:50|341.45|339.85|341.82|340.22|341.82|340.22|341.26|339.66|0
1644503040000|2022-02-10 14:24:00|341.45|339.85|341.64|340.04|341.82|340.22|341.45|339.85|0
1644503050000|2022-02-10 14:24:10|342.01|340.41|341.82|340.22|342.01|340.41|341.82|340.22|0
1644503060000|2022-02-10 14:24:20|342.01|340.41|342.01|340.41|342.01|340.41|341.82|340.22|0
1644503070000|2022-02-10 14:24:30|341.91|340.31|342.01|340.41|342.01|340.41|341.91|340.31|0
1644503080000|2022-02-10 14:24:40|341.82|340.22|341.82|340.22|341.82|340.22|341.64|340.04|0
1644503090000|2022-02-10 14:24:50|341.08|339.48|341.26|339.66|341.45|339.85|341.08|339.48|0
1644503100000|2022-02-10 14:25:00|341.08|339.48|343.13|341.53|343.13|341.53|341.08|339.48|0
1644503110000|2022-02-10 14:25:10|342.38|340.78|342.38|340.78|342.38|340.78|342.01|340.41|0
1644503120000|2022-02-10 14:25:20|342.19|340.59|342.19|340.59|342.19|340.59|341.82|340.22|0
1644503130000|2022-02-10 14:25:30|341.82|340.22|341.45|339.85|342.01|340.41|341.45|339.85|0
1644503140000|2022-02-10 14:25:40|340.89|339.29|340.89|339.29|340.89|339.29|340.89|339.29|0
1644503150000|2022-02-10 14:25:50|340.98|339.38|339.96|338.36|340.98|339.38|339.96|338.36|0
1644503160000|2022-02-10 14:26:00|339.59|337.99|339.22|337.62|339.59|337.99|339.22|337.62|0
1644503170000|2022-02-10 14:26:10|339.77|338.17|339.59|337.99|339.77|338.17|339.03|337.43|0
1644503180000|2022-02-10 14:26:20|339.77|338.17|340.15|338.55|340.33|338.73|339.77|338.17|0
1644503190000|2022-02-10 14:26:30|340.33|338.73|339.96|338.36|340.33|338.73|339.96|338.36|0
1644503200000|2022-02-10 14:26:40|340.05|338.45|340.33|338.73|340.33|338.73|339.77|338.17|0
1644503210000|2022-02-10 14:26:50|340.7|339.1|340.52|338.92|340.89|339.29|340.52|338.92|0
1644503220000|2022-02-10 14:27:00|340.33|338.73|340.52|338.92|340.52|338.92|340.33|338.73|0
1644503230000|2022-02-10 14:27:10|340.33|338.73|340.98|339.38|340.98|339.38|340.33|338.73|0
1644503240000|2022-02-10 14:27:20|340.7|339.1|340.89|339.29|340.89|339.29|340.52|338.92|0
1644503250000|2022-02-10 14:27:30|340.52|338.92|339.59|337.99|340.52|338.92|339.59|337.99|0
1644503260000|2022-02-10 14:27:40|339.4|337.8|339.4|337.8|339.4|337.8|339.21|337.61|0
1644503270000|2022-02-10 14:27:50|339.21|337.61|339.77|338.17|339.77|338.17|339.12|337.52|0
1644503280000|2022-02-10 14:28:00|339.4|337.8|339.03|337.43|339.4|337.8|338.93|337.33|0
1644503290000|2022-02-10 14:28:10|339.4|337.8|339.21|337.61|339.4|337.8|339.21|337.61|0
1644503300000|2022-02-10 14:28:20|339.4|337.8|339.12|337.52|339.59|337.99|339.12|337.52|0
1644503310000|2022-02-10 14:28:30|339.03|337.43|339.03|337.43|339.4|337.8|339.03|337.43|0
1644503320000|2022-02-10 14:28:40|338.93|337.33|338.66|337.06|338.93|337.33|338.66|337.06|0
1644503330000|2022-02-10 14:28:50|338.84|337.24|338.66|337.06|338.84|337.24|338.66|337.06|0
1644503340000|2022-02-10 14:29:00|338.47|336.87|339.59|337.99|339.59|337.99|338.47|336.87|0
1644503350000|2022-02-10 14:29:10|339.4|337.8|339.77|338.17|339.77|338.17|339.4|337.8|0
1644503360000|2022-02-10 14:29:20|339.59|337.99|339.77|338.17|339.96|338.36|339.59|337.99|0
1644503370000|2022-02-10 14:29:30|339.21|337.61|339.21|337.61|339.4|337.8|339.21|337.61|0
1644503380000|2022-02-10 14:29:40|339.03|337.43|339.03|337.43|339.03|337.43|338.84|337.24|0
1644503390000|2022-02-10 14:29:50|338.47|336.87|339.77|338.17|339.77|338.17|338.47|336.87|0
1644503400000|2022-02-10 14:30:00|339.96|338.36|341.07|339.47|341.07|339.47|339.96|338.36|0
1644503410000|2022-02-10 14:30:10|341.26|339.66|343.12|341.52|343.12|341.52|341.26|339.66|0
1644503420000|2022-02-10 14:30:20|343.5|341.9|343.5|341.9|343.68|342.08|342.75|341.15|0
1644503430000|2022-02-10 14:30:30|342.56|340.96|342.56|340.96|342.94|341.34|342|340.4|0
1644503440000|2022-02-10 14:30:40|342.38|340.78|342.56|340.96|342.56|340.96|341.63|340.03|0
1644503450000|2022-02-10 14:30:50|342.75|341.15|343.12|341.52|343.31|341.71|342.56|340.96|0
1644503460000|2022-02-10 14:31:00|344.06|342.46|344.24|342.64|345.18|343.58|343.68|342.08|0
1644503470000|2022-02-10 14:31:10|344.99|343.39|345.74|344.14|345.74|344.14|344.43|342.83|0
1644503480000|2022-02-10 14:31:20|344.8|343.2|344.62|343.02|345.37|343.77|344.62|343.02|0
1644503490000|2022-02-10 14:31:30|345.93|344.33|346.11|344.51|346.11|344.51|345.55|343.95|0
1644503500000|2022-02-10 14:31:40|345.74|344.14|346.86|345.26|346.86|345.26|345.64|344.04|0
1644503510000|2022-02-10 14:31:50|346.77|345.17|346.49|344.89|346.86|345.26|346.49|344.89|0
1644503520000|2022-02-10 14:32:00|346.68|345.08|345.18|343.58|346.68|345.08|345.18|343.58|0
1644503530000|2022-02-10 14:32:10|345.74|344.14|344.43|342.83|345.74|344.14|344.43|342.83|0
1644503540000|2022-02-10 14:32:20|345.18|343.58|345.55|343.95|345.93|344.33|345.18|343.58|0
1644503550000|2022-02-10 14:32:30|345.45|343.85|346.11|344.51|346.11|344.51|344.99|343.39|0
1644503560000|2022-02-10 14:32:40|346.49|344.89|346.68|345.08|347.05|345.45|346.49|344.89|0
1644503570000|2022-02-10 14:32:50|347.61|346.01|348.18|346.58|348.36|346.76|347.61|346.01|0
1644503580000|2022-02-10 14:33:00|347.99|346.39|346.86|345.26|348.18|346.58|346.86|345.26|0
1644503590000|2022-02-10 14:33:10|347.61|346.01|348.93|347.33|348.93|347.33|347.61|346.01|0
1644503600000|2022-02-10 14:33:20|348.55|346.95|348.55|346.95|348.55|346.95|347.99|346.39|0
1644503610000|2022-02-10 14:33:30|347.99|346.39|347.8|346.2|347.99|346.39|347.8|346.2|0
1644503620000|2022-02-10 14:33:40|347.43|345.83|348.18|346.58|348.18|346.58|347.43|345.83|0
1644503630000|2022-02-10 14:33:50|347.42|345.82|347.61|346.01|347.61|346.01|347.24|345.64|0
1644503640000|2022-02-10 14:34:00|347.8|346.2|346.49|344.89|347.8|346.2|345.92|344.32|0
1644503650000|2022-02-10 14:34:10|346.67|345.07|345.55|343.95|346.67|345.07|345.55|343.95|0
1644503660000|2022-02-10 14:34:20|346.11|344.51|346.39|344.79|346.39|344.79|345.74|344.14|0
1644503670000|2022-02-10 14:34:30|346.11|344.51|346.49|344.89|346.49|344.89|345.74|344.14|0
1644503680000|2022-02-10 14:34:40|346.67|345.07|347.99|346.39|347.99|346.39|346.49|344.89|0
1644503690000|2022-02-10 14:34:50|347.42|345.82|347.99|346.39|347.99|346.39|347.42|345.82|0
1644503700000|2022-02-10 14:35:00|347.05|345.45|348.36|346.76|348.74|347.14|347.05|345.45|0
1644503710000|2022-02-10 14:35:10|347.61|346.01|347.8|346.2|347.99|346.39|347.61|346.01|0
1644503720000|2022-02-10 14:35:20|347.05|345.45|347.05|345.45|347.42|345.82|346.76|345.16|0
1644503730000|2022-02-10 14:35:30|347.24|345.64|346.3|344.7|347.24|345.64|346.11|344.51|0
1644503740000|2022-02-10 14:35:40|347.24|345.64|347.42|345.82|347.8|346.2|347.24|345.64|0
1644503750000|2022-02-10 14:35:50|347.99|346.39|348.74|347.14|348.74|347.14|347.99|346.39|0
1644503760000|2022-02-10 14:36:00|348.93|347.33|350.24|348.64|350.81|349.21|348.93|347.33|0
1644503770000|2022-02-10 14:36:10|350.62|349.02|350.62|349.02|351.19|349.59|350.43|348.83|0
1644503780000|2022-02-10 14:36:20|350.9|349.3|351.37|349.77|351.37|349.77|350.9|349.3|0
1644503790000|2022-02-10 14:36:30|351.19|349.59|351|349.4|351.56|349.96|351|349.4|0
1644503800000|2022-02-10 14:36:40|349.87|348.27|349.39|347.79|349.87|348.27|349.39|347.79|0
1644503810000|2022-02-10 14:36:50|349.49|347.89|350.62|349.02|350.62|349.02|349.3|347.7|0
1644503820000|2022-02-10 14:37:00|351.75|350.15|352.13|350.53|352.32|350.72|351.75|350.15|0
1644503830000|2022-02-10 14:37:10|352.32|350.72|352.22|350.62|352.32|350.72|351.56|349.96|0
1644503840000|2022-02-10 14:37:20|351.18|349.58|351.56|349.96|351.56|349.96|351.18|349.58|0
1644503850000|2022-02-10 14:37:30|352.13|350.53|352.32|350.72|352.51|350.91|352.13|350.53|0
1644503860000|2022-02-10 14:37:40|352.5|350.9|353.26|351.66|353.26|351.66|352.5|350.9|0
1644503870000|2022-02-10 14:37:50|352.97|351.37|352.88|351.28|353.45|351.85|352.88|351.28|0
1644503880000|2022-02-10 14:38:00|352.6|351|351.37|349.77|352.6|351|351.37|349.77|0
1644503890000|2022-02-10 14:38:10|350.62|349.02|351|349.4|351|349.4|350.24|348.64|0
1644503900000|2022-02-10 14:38:20|350.81|349.21|351.75|350.15|351.75|350.15|350.81|349.21|0
1644503910000|2022-02-10 14:38:30|351.37|349.77|351.18|349.58|351.46|349.86|351.18|349.58|0
1644503920000|2022-02-10 14:38:40|350.99|349.39|351.94|350.34|352.13|350.53|350.99|349.39|0
1644503930000|2022-02-10 14:38:50|351.75|350.15|351.37|349.77|351.75|350.15|351.37|349.77|0
1644503940000|2022-02-10 14:39:00|351.56|349.96|351.94|350.34|352.13|350.53|351.37|349.77|0
1644503950000|2022-02-10 14:39:10|352.31|350.71|354.39|352.79|354.39|352.79|352.31|350.71|0
1644503960000|2022-02-10 14:39:20|354.58|352.98|354.58|352.98|354.58|352.98|353.83|352.23|0
1644503970000|2022-02-10 14:39:30|354.02|352.42|357.84|356.24|357.84|356.24|354.02|352.42|0
1644503980000|2022-02-10 14:39:40|358.59|356.99|358.59|356.99|358.97|357.37|358.59|356.99|0
1644503990000|2022-02-10 14:39:50|358.78|357.18|357.65|356.05|358.78|357.18|357.65|356.05|0
1644504000000|2022-02-10 14:40:00|357.83|356.23|357.98|356.38|357.98|356.38|357.22|355.62|0
1644504010000|2022-02-10 14:40:10|358.17|356.57|357.56|355.96|358.54|356.94|357.56|355.96|0
1644504020000|2022-02-10 14:40:20|357.75|356.15|358.13|356.53|359.08|357.48|357.75|356.15|0
1644504030000|2022-02-10 14:40:30|358.32|356.72|359.08|357.48|359.08|357.48|358.13|356.53|0
1644504040000|2022-02-10 14:40:40|359.27|357.67|359.46|357.86|359.46|357.86|359.27|357.67|0
1644504050000|2022-02-10 14:40:50|359.65|358.05|358.89|357.29|359.65|358.05|358.51|356.91|0
1644504060000|2022-02-10 14:41:00|358.51|356.91|358.7|357.1|358.89|357.29|358.51|356.91|0
1644504070000|2022-02-10 14:41:10|358.13|356.53|358.7|357.1|358.7|357.1|358.13|356.53|0
1644504080000|2022-02-10 14:41:20|359.27|357.67|359.27|357.67|359.27|357.67|359.27|357.67|0
1644504090000|2022-02-10 14:41:30|359.08|357.48|358.89|357.29|359.65|358.05|358.89|357.29|0
1644504100000|2022-02-10 14:41:40|358.7|357.1|359.08|357.48|359.27|357.67|358.7|357.1|0
1644504110000|2022-02-10 14:41:50|359.65|358.05|359.08|357.48|359.65|358.05|359.08|357.48|0
1644504120000|2022-02-10 14:42:00|359.74|358.14|359.08|357.48|360.03|358.43|359.08|357.48|0
1644504130000|2022-02-10 14:42:10|358.79|357.19|358.7|357.1|358.79|357.19|358.32|356.72|0
1644504140000|2022-02-10 14:42:20|358.32|356.72|358.51|356.91|358.51|356.91|358.32|356.72|0
1644504150000|2022-02-10 14:42:30|359.08|357.48|360.12|358.52|360.12|358.52|359.08|357.48|0
1644504160000|2022-02-10 14:42:40|359.84|358.24|359.27|357.67|360.03|358.43|359.27|357.67|0
1644504170000|2022-02-10 14:42:50|360.22|358.62|360.22|358.62|360.22|358.62|359.84|358.24|0
1644504180000|2022-02-10 14:43:00|359.84|358.24|359.27|357.67|359.84|358.24|359.27|357.67|0
1644504190000|2022-02-10 14:43:10|360.03|358.43|361.17|359.57|361.36|359.76|360.03|358.43|0
1644504200000|2022-02-10 14:43:20|361.36|359.76|361.55|359.95|361.75|360.15|361.36|359.76|0
1644504210000|2022-02-10 14:43:30|361.36|359.76|361.74|360.14|361.74|360.14|361.36|359.76|0
1644504220000|2022-02-10 14:43:40|362.32|360.72|360.6|359|362.32|360.72|360.6|359|0
1644504230000|2022-02-10 14:43:50|360.03|358.43|359.65|358.05|360.12|358.52|359.65|358.05|0
1644504240000|2022-02-10 14:44:00|359.46|357.86|360.41|358.81|360.41|358.81|359.46|357.86|0
1644504250000|2022-02-10 14:44:10|360.6|359|359.65|358.05|360.69|359.09|359.65|358.05|0
1644504260000|2022-02-10 14:44:20|359.84|358.24|359.27|357.67|359.93|358.33|359.27|357.67|0
1644504270000|2022-02-10 14:44:30|359.08|357.48|358.89|357.29|359.08|357.48|358.89|357.29|0
1644504280000|2022-02-10 14:44:40|359.17|357.57|358.32|356.72|359.17|357.57|358.32|356.72|0
1644504290000|2022-02-10 14:44:50|358.89|357.29|359.46|357.86|359.46|357.86|358.89|357.29|0
1644504300000|2022-02-10 14:45:00|360.41|358.81|361.17|359.57|361.36|359.76|360.41|358.81|0
1644504310000|2022-02-10 14:45:10|361.74|360.14|360.79|359.19|362.13|360.53|360.79|359.19|0
1644504320000|2022-02-10 14:45:20|361.36|359.76|360.98|359.38|361.36|359.76|360.98|359.38|0
1644504330000|2022-02-10 14:45:30|360.6|359|360.6|359|360.6|359|360.6|359|0
1644504340000|2022-02-10 14:45:40|360.79|359.19|360.03|358.43|360.98|359.38|360.03|358.43|0
1644504350000|2022-02-10 14:45:50|360.41|358.81|361.93|360.33|361.93|360.33|360.41|358.81|0
1644504360000|2022-02-10 14:46:00|361.74|360.14|360.79|359.19|361.74|360.14|360.79|359.19|0
1644504370000|2022-02-10 14:46:10|361.36|359.76|361.17|359.57|361.55|359.95|361.17|359.57|0
1644504380000|2022-02-10 14:46:20|361.45|359.85|360.79|359.19|361.55|359.95|360.79|359.19|0
1644504390000|2022-02-10 14:46:30|360.98|359.38|359.46|357.86|360.98|359.38|359.46|357.86|0
1644504400000|2022-02-10 14:46:40|359.84|358.24|360.12|358.52|360.12|358.52|359.65|358.05|0
1644504410000|2022-02-10 14:46:50|360.03|358.43|359.07|357.47|360.03|358.43|359.07|357.47|0
1644504420000|2022-02-10 14:47:00|359.74|358.14|360.03|358.43|360.6|359|359.74|358.14|0
1644504430000|2022-02-10 14:47:10|358.88|357.28|359.07|357.47|359.26|357.66|358.88|357.28|0
1644504440000|2022-02-10 14:47:20|358.88|357.28|358.69|357.09|358.88|357.28|358.31|356.71|0
1644504450000|2022-02-10 14:47:30|358.5|356.9|358.59|356.99|358.69|357.09|358.5|356.9|0
1644504460000|2022-02-10 14:47:40|359.07|357.47|359.64|358.04|359.64|358.04|358.69|357.09|0
1644504470000|2022-02-10 14:47:50|359.84|358.24|360.03|358.43|360.03|358.43|359.84|358.24|0
1644504480000|2022-02-10 14:48:00|360.22|358.62|359.45|357.85|360.22|358.62|359.45|357.85|0
1644504490000|2022-02-10 14:48:10|358.88|357.28|359.26|357.66|359.26|357.66|358.5|356.9|0
1644504500000|2022-02-10 14:48:20|358.5|356.9|358.31|356.71|358.5|356.9|358.31|356.71|0
1644504510000|2022-02-10 14:48:30|358.12|356.52|357.93|356.33|358.12|356.52|357.93|356.33|0
1644504520000|2022-02-10 14:48:40|357.64|356.04|357.74|356.14|357.74|356.14|356.98|355.38|0
1644504530000|2022-02-10 14:48:50|358.31|356.71|356.98|355.38|358.31|356.71|356.98|355.38|0
1644504540000|2022-02-10 14:49:00|357.93|356.33|358.5|356.9|358.5|356.9|357.93|356.33|0
1644504550000|2022-02-10 14:49:10|358.31|356.71|358.69|357.09|358.69|357.09|358.12|356.52|0
1644504560000|2022-02-10 14:49:20|359.26|357.66|359.64|358.04|359.64|358.04|359.26|357.66|0
1644504570000|2022-02-10 14:49:30|359.45|357.85|359.26|357.66|359.45|357.85|358.88|357.28|0
1644504580000|2022-02-10 14:49:40|358.88|357.28|359.45|357.85|359.64|358.04|358.88|357.28|0
1644504590000|2022-02-10 14:49:50|359.83|358.23|359.64|358.04|360.02|358.42|359.64|358.04|0
1644504600000|2022-02-10 14:50:00|359.26|357.66|359.26|357.66|360.02|358.42|359.07|357.47|0
1644504610000|2022-02-10 14:50:10|360.6|359|362.5|360.9|362.5|360.9|360.6|359|0
1644504620000|2022-02-10 14:50:20|363.08|361.48|366.14|364.54|366.14|364.54|363.08|361.48|0
1644504630000|2022-02-10 14:50:30|366.72|365.12|365.76|364.16|366.72|365.12|365.76|364.16|0
1644504640000|2022-02-10 14:50:40|366.33|364.73|366.33|364.73|366.91|365.31|366.33|364.73|0
1644504650000|2022-02-10 14:50:50|366.52|364.92|368.83|367.23|368.83|367.23|366.52|364.92|0
1644504660000|2022-02-10 14:51:00|369.02|367.42|368.25|366.65|369.21|367.61|368.06|366.46|0
1644504670000|2022-02-10 14:51:10|368.44|366.84|369.98|368.38|369.98|368.38|368.44|366.84|0
1644504680000|2022-02-10 14:51:20|370.18|368.58|369.41|367.81|370.18|368.58|369.41|367.81|0
1644504690000|2022-02-10 14:51:30|369.02|367.42|368.06|366.46|369.02|367.42|367.87|366.27|0
1644504700000|2022-02-10 14:51:40|367.48|365.88|367.96|366.36|367.96|366.36|367.48|365.88|0
1644504710000|2022-02-10 14:51:50|367.87|366.27|366.14|364.54|368.25|366.65|366.14|364.54|0
1644504720000|2022-02-10 14:52:00|366.53|364.93|369.14|367.54|369.14|367.54|366.53|364.93|0
1644504730000|2022-02-10 14:52:10|368.95|367.35|368.19|366.59|368.95|367.35|367.61|366.01|0
1644504740000|2022-02-10 14:52:20|367.99|366.39|368.57|366.97|368.57|366.97|367.99|366.39|0
1644504750000|2022-02-10 14:52:30|368.76|367.16|369.34|367.74|369.34|367.74|368.76|367.16|0
1644504760000|2022-02-10 14:52:40|369.53|367.93|368.99|367.39|369.53|367.93|368.99|367.39|0
1644504770000|2022-02-10 14:52:50|369.28|367.68|368.51|366.91|369.28|367.68|368.51|366.91|0
1644504780000|2022-02-10 14:53:00|368.7|367.1|367.73|366.13|368.99|367.39|367.73|366.13|0
1644504790000|2022-02-10 14:53:10|368.7|367.1|367.93|366.33|368.89|367.29|367.93|366.33|0
1644504800000|2022-02-10 14:53:20|367.35|365.75|367.73|366.13|367.93|366.33|367.35|365.75|0
1644504810000|2022-02-10 14:53:30|367.54|365.94|367.35|365.75|367.54|365.94|366.96|365.36|0
1644504820000|2022-02-10 14:53:40|366.58|364.98|367.25|365.65|367.25|365.65|366.58|364.98|0
1644504830000|2022-02-10 14:53:50|367.44|365.84|367.93|366.33|367.93|366.33|367.15|365.55|0
1644504850000|2022-02-10 14:54:10|367.15|365.55|366.77|365.17|367.15|365.55|366.77|365.17|0
1644504860000|2022-02-10 14:54:20|366.96|365.36|367.15|365.55|367.35|365.75|366.96|365.36|0
1644504870000|2022-02-10 14:54:30|367.54|365.94|367.15|365.55|367.73|366.13|367.15|365.55|0
1644504880000|2022-02-10 14:54:40|367.54|365.94|367.93|366.33|367.93|366.33|367.54|365.94|0
1644504890000|2022-02-10 14:54:50|367.15|365.55|367.15|365.55|367.15|365.55|367.15|365.55|0
1644504900000|2022-02-10 14:55:00|367.35|365.75|366.38|364.78|367.35|365.75|366.38|364.78|0
1644504910000|2022-02-10 14:55:10|365.61|364.01|366.96|365.36|367.15|365.55|365.61|364.01|0
1644504920000|2022-02-10 14:55:20|366.57|364.97|367.15|365.55|367.15|365.55|366.38|364.78|0
1644504930000|2022-02-10 14:55:30|367.35|365.75|367.93|366.33|367.93|366.33|367.35|365.75|0
1644504940000|2022-02-10 14:55:40|368.31|366.71|368.89|367.29|368.89|367.29|368.31|366.71|0
1644504950000|2022-02-10 14:55:50|369.08|367.48|369.47|367.87|369.47|367.87|369.08|367.48|0
1644504960000|2022-02-10 14:56:00|368.79|367.19|370.05|368.45|370.05|368.45|368.79|367.19|0
1644504970000|2022-02-10 14:56:10|369.28|367.68|369.47|367.87|369.47|367.87|368.89|367.29|0
1644504980000|2022-02-10 14:56:20|368.89|367.29|368.79|367.19|368.89|367.29|368.31|366.71|0
1644504990000|2022-02-10 14:56:30|368.89|367.29|368.5|366.9|369.08|367.48|368.5|366.9|0
1644505000000|2022-02-10 14:56:40|368.6|367|368.21|366.61|368.6|367|368.12|366.52|0
1644505010000|2022-02-10 14:56:50|368.12|366.52|368.12|366.52|368.12|366.52|367.92|366.32|0
1644505020000|2022-02-10 14:57:00|368.31|366.71|368.5|366.9|368.79|367.19|368.31|366.71|0
1644505030000|2022-02-10 14:57:10|367.73|366.13|366.96|365.36|368.31|366.71|366.96|365.36|0
1644505040000|2022-02-10 14:57:20|367.34|365.74|366.96|365.36|367.34|365.74|366.96|365.36|0
1644505050000|2022-02-10 14:57:30|366.57|364.97|367.15|365.55|367.15|365.55|366.57|364.97|0
1644505060000|2022-02-10 14:57:40|366.96|365.36|366.96|365.36|366.96|365.36|366.77|365.17|0
1644505070000|2022-02-10 14:57:50|366.77|365.17|367.15|365.55|367.15|365.55|366.77|365.17|0
1644505080000|2022-02-10 14:58:00|367.73|366.13|367.92|366.32|367.92|366.32|367.34|365.74|0
1644505090000|2022-02-10 14:58:10|368.12|366.52|367.54|365.94|368.12|366.52|367.54|365.94|0
1644505100000|2022-02-10 14:58:20|367.73|366.13|367.92|366.32|367.92|366.32|367.73|366.13|0
1644505110000|2022-02-10 14:58:30|368.31|366.71|368.89|367.29|369.08|367.48|368.31|366.71|0
1644505120000|2022-02-10 14:58:40|369.28|367.68|369.28|367.68|369.28|367.68|369.28|367.68|0
1644505130000|2022-02-10 14:58:50|368.89|367.29|368.89|367.29|368.89|367.29|368.89|367.29|0
1644505140000|2022-02-10 14:59:00|368.31|366.71|369.08|367.48|369.08|367.48|368.31|366.71|0
1644505150000|2022-02-10 14:59:10|368.7|367.1|367.92|366.32|368.7|367.1|367.92|366.32|0
1644505160000|2022-02-10 14:59:20|367.73|366.13|367.54|365.94|367.73|366.13|367.54|365.94|0
1644505170000|2022-02-10 14:59:30|367.34|365.74|368.31|366.71|368.7|367.1|367.34|365.74|0
1644505180000|2022-02-10 14:59:40|367.54|365.94|367.73|366.13|368.12|366.52|367.54|365.94|0
1644505190000|2022-02-10 14:59:50|367.34|365.74|367.73|366.13|367.73|366.13|367.34|365.74|0
1644505200000|2022-02-10 15:00:00|367.15|365.55|368.5|366.9|368.5|366.9|367.15|365.55|0
1644505210000|2022-02-10 15:00:10|367.92|366.32|367.92|366.32|368.11|366.51|366.96|365.36|0
1644505220000|2022-02-10 15:00:20|367.73|366.13|366.76|365.16|367.73|366.13|366.76|365.16|0
1644505230000|2022-02-10 15:00:30|366.38|364.78|366.76|365.16|366.76|365.16|366.38|364.78|0
1644505240000|2022-02-10 15:00:40|368.11|366.51|368.31|366.71|368.31|366.71|367.54|365.94|0
1644505250000|2022-02-10 15:00:50|367.73|366.13|367.92|366.32|368.11|366.51|367.73|366.13|0
1644505260000|2022-02-10 15:01:00|367.73|366.13|367.73|366.13|367.73|366.13|366.76|365.16|0
1644505270000|2022-02-10 15:01:10|367.92|366.32|367.34|365.74|367.92|366.32|367.34|365.74|0
1644505280000|2022-02-10 15:01:20|368.11|366.51|368.98|367.38|368.98|367.38|367.82|366.22|0
1644505290000|2022-02-10 15:01:30|369.47|367.87|370.24|368.64|370.24|368.64|368.89|367.29|0
1644505300000|2022-02-10 15:01:40|370.82|369.22|372.37|370.77|372.37|370.77|370.82|369.22|0
1644505310000|2022-02-10 15:01:50|373.35|371.75|372.76|371.16|373.35|371.75|372.76|371.16|0
1644505320000|2022-02-10 15:02:00|372.18|370.58|372.57|370.97|372.57|370.97|371.79|370.19|0
1644505330000|2022-02-10 15:02:10|373.15|371.55|373.54|371.94|373.54|371.94|373.15|371.55|0
1644505340000|2022-02-10 15:02:20|373.35|371.75|373.54|371.94|373.54|371.94|372.96|371.36|0
1644505350000|2022-02-10 15:02:30|373.73|372.13|375.87|374.27|375.87|374.27|373.73|372.13|0
1644505360000|2022-02-10 15:02:40|375.68|374.08|375.68|374.08|375.87|374.27|375.68|374.08|0
1644505370000|2022-02-10 15:02:50|375.48|373.88|376.07|374.47|376.07|374.47|375.48|373.88|0
1644505380000|2022-02-10 15:03:00|375.87|374.27|374.9|373.3|375.87|374.27|374.71|373.11|0
1644505390000|2022-02-10 15:03:10|375.1|373.5|374.71|373.11|375.1|373.5|374.71|373.11|0
1644505400000|2022-02-10 15:03:20|374.51|372.91|374.71|373.11|374.71|373.11|374.32|372.72|0
1644505410000|2022-02-10 15:03:30|374.51|372.91|373.73|372.13|374.51|372.91|373.73|372.13|0
1644505420000|2022-02-10 15:03:40|373.54|371.94|373.54|371.94|373.93|372.33|373.54|371.94|0
1644505430000|2022-02-10 15:03:50|374.12|372.52|373.34|371.74|374.12|372.52|373.34|371.74|0
1644505440000|2022-02-10 15:04:00|373.73|372.13|374.21|372.61|374.21|372.61|373.34|371.74|0
1644505450000|2022-02-10 15:04:10|374.71|373.11|374.51|372.91|374.71|373.11|374.21|372.61|0
1644505460000|2022-02-10 15:04:20|374.12|372.52|374.12|372.52|374.12|372.52|374.12|372.52|0
1644505470000|2022-02-10 15:04:30|374.51|372.91|375.09|373.49|375.09|373.49|374.32|372.72|0
1644505480000|2022-02-10 15:04:40|375.48|373.88|378.42|376.82|378.42|376.82|375.48|373.88|0
1644505490000|2022-02-10 15:04:50|378.03|376.43|377.29|375.69|378.03|376.43|376.9|375.3|0
1644505500000|2022-02-10 15:05:00|377.49|375.89|374.96|373.36|377.49|375.89|374.96|373.36|0
1644505510000|2022-02-10 15:05:10|374.57|372.97|375.24|373.64|375.24|373.64|374.57|372.97|0
1644505520000|2022-02-10 15:05:20|375.34|373.74|373.83|372.23|375.34|373.74|373.83|372.23|0
1644505530000|2022-02-10 15:05:30|374.61|373.01|375.39|373.79|375.39|373.79|374.61|373.01|0
1644505540000|2022-02-10 15:05:40|375.58|373.98|375.78|374.18|375.78|374.18|375.58|373.98|0
1644505550000|2022-02-10 15:05:50|375.39|373.79|375.97|374.37|375.97|374.37|375.39|373.79|0
1644505560000|2022-02-10 15:06:00|376.36|374.76|376.36|374.76|376.36|374.76|376.17|374.57|0
1644505570000|2022-02-10 15:06:10|377.73|376.13|377.93|376.33|378.52|376.92|377.54|375.94|0
1644505580000|2022-02-10 15:06:20|378.32|376.72|377.54|375.94|378.71|377.11|377.54|375.94|0
1644505590000|2022-02-10 15:06:30|377.73|376.13|377.34|375.74|377.73|376.13|377.34|375.74|0
1644505600000|2022-02-10 15:06:40|376.95|375.35|376.75|375.15|377.24|375.64|376.75|375.15|0
1644505610000|2022-02-10 15:06:50|376.95|375.35|376.36|374.76|376.95|375.35|376.36|374.76|0
1644505620000|2022-02-10 15:07:00|376.17|374.57|375.97|374.37|376.17|374.57|375.78|374.18|0
1644505630000|2022-02-10 15:07:10|375.87|374.27|375.19|373.59|375.87|374.27|375.19|373.59|0
1644505640000|2022-02-10 15:07:20|375.39|373.79|374.8|373.2|375.39|373.79|374.8|373.2|0
1644505650000|2022-02-10 15:07:30|375.19|373.59|374.41|372.81|375.48|373.88|374.41|372.81|0
1644505660000|2022-02-10 15:07:40|374.22|372.62|374.41|372.81|374.61|373.01|374.22|372.62|0
1644505670000|2022-02-10 15:07:50|374.61|373.01|373.63|372.03|374.61|373.01|373.63|372.03|0
1644505680000|2022-02-10 15:08:00|374.41|372.81|375.39|373.79|375.39|373.79|374.41|372.81|0
1644505690000|2022-02-10 15:08:10|375.58|373.98|375.58|373.98|375.78|374.18|375.58|373.98|0
1644505700000|2022-02-10 15:08:20|375.78|374.18|374.8|373.2|375.78|374.18|374.8|373.2|0
1644505710000|2022-02-10 15:08:30|375.19|373.59|375.48|373.88|375.48|373.88|375.19|373.59|0
1644505720000|2022-02-10 15:08:40|375.97|374.37|376.17|374.57|376.56|374.96|375.97|374.37|0
1644505730000|2022-02-10 15:08:50|375.97|374.37|375.39|373.79|375.97|374.37|375.39|373.79|0
1644505740000|2022-02-10 15:09:00|375.58|373.98|376.17|374.57|376.36|374.76|375.58|373.98|0
1644505750000|2022-02-10 15:09:10|376.56|374.96|377.73|376.13|377.73|376.13|376.56|374.96|0
1644505760000|2022-02-10 15:09:20|378.12|376.52|379.1|377.5|379.3|377.7|378.02|376.42|0
1644505770000|2022-02-10 15:09:30|378.71|377.11|378.91|377.31|378.91|377.31|378.71|377.11|0
1644505780000|2022-02-10 15:09:40|378.9|377.3|378.71|377.11|378.9|377.3|378.51|376.91|0
1644505790000|2022-02-10 15:09:50|378.51|376.91|378.32|376.72|378.51|376.91|378.12|376.52|0
1644505800000|2022-02-10 15:10:00|378.9|377.3|379.49|377.89|379.49|377.89|378.9|377.3|0
1644505810000|2022-02-10 15:10:10|379|377.4|378.8|377.2|379.3|377.7|378.8|377.2|0
1644505820000|2022-02-10 15:10:20|378.12|376.52|379.3|377.7|379.3|377.7|378.12|376.52|0
1644505830000|2022-02-10 15:10:30|379.69|378.09|379.49|377.89|380.67|379.07|379.49|377.89|0
1644505840000|2022-02-10 15:10:40|379.3|377.7|378.12|376.52|379.3|377.7|378.12|376.52|0
1644505850000|2022-02-10 15:10:50|377.93|376.33|377.93|376.33|377.93|376.33|377.93|376.33|0
1644505860000|2022-02-10 15:11:00|378.32|376.72|378.12|376.52|378.51|376.91|378.12|376.52|0
1644505870000|2022-02-10 15:11:10|377.92|376.32|377.73|376.13|377.92|376.32|377.73|376.13|0
1644505880000|2022-02-10 15:11:20|378.32|376.72|379.3|377.7|379.3|377.7|378.32|376.72|0
1644505890000|2022-02-10 15:11:30|379.49|377.89|379.1|377.5|379.49|377.89|379.1|377.5|0
1644505900000|2022-02-10 15:11:40|378.51|376.91|377.92|376.32|378.51|376.91|377.92|376.32|0
1644505910000|2022-02-10 15:11:50|377.73|376.13|376.16|374.56|377.73|376.13|376.16|374.56|0
1644505920000|2022-02-10 15:12:00|375.97|374.37|376.56|374.96|376.95|375.35|375.97|374.37|0
1644505930000|2022-02-10 15:12:10|376.36|374.76|376.36|374.76|376.75|375.15|376.36|374.76|0
1644505940000|2022-02-10 15:12:20|375.97|374.37|376.06|374.46|376.06|374.46|375.58|373.98|0
1644505950000|2022-02-10 15:12:30|375.58|373.98|376.16|374.56|376.16|374.56|375.38|373.78|0
1644505960000|2022-02-10 15:12:40|375.97|374.37|375.77|374.17|375.97|374.37|375.38|373.78|0
1644505970000|2022-02-10 15:12:50|375.97|374.37|375.97|374.37|375.97|374.37|375.77|374.17|0
1644505980000|2022-02-10 15:13:00|376.36|374.76|376.75|375.15|377.34|375.74|376.36|374.76|0
1644505990000|2022-02-10 15:13:10|376.95|375.35|376.36|374.76|377.34|375.74|376.36|374.76|0
1644506000000|2022-02-10 15:13:20|376.55|374.95|376.95|375.35|376.95|375.35|376.16|374.56|0
1644506010000|2022-02-10 15:13:30|377.14|375.54|377.14|375.54|377.34|375.74|377.14|375.54|0
1644506020000|2022-02-10 15:13:40|376.75|375.15|375.38|373.78|376.75|375.15|375.38|373.78|0
1644506030000|2022-02-10 15:13:50|375.19|373.59|375.58|373.98|375.58|373.98|375.19|373.59|0
1644506040000|2022-02-10 15:14:00|375.38|373.78|375.19|373.59|375.77|374.17|375.19|373.59|0
1644506050000|2022-02-10 15:14:10|374.41|372.81|374.41|372.81|374.6|373|374.41|372.81|0
1644506060000|2022-02-10 15:14:20|374.21|372.61|374.41|372.81|374.6|373|374.21|372.61|0
1644506070000|2022-02-10 15:14:30|374.21|372.61|374.02|372.42|374.6|373|374.02|372.42|0
1644506080000|2022-02-10 15:14:40|373.63|372.03|373.63|372.03|373.82|372.22|373.43|371.83|0
1644506090000|2022-02-10 15:14:50|374.02|372.42|374.8|373.2|374.99|373.39|374.02|372.42|0
1644506100000|2022-02-10 15:15:00|374.21|372.61|373.43|371.83|374.89|373.29|373.43|371.83|0
1644506110000|2022-02-10 15:15:10|373.63|372.03|374.41|372.81|374.6|373|373.63|372.03|0
1644506120000|2022-02-10 15:15:20|374.02|372.42|374.02|372.42|374.21|372.61|374.02|372.42|0
1644506130000|2022-02-10 15:15:30|373.82|372.22|373.63|372.03|374.02|372.42|373.63|372.03|0
1644506140000|2022-02-10 15:15:40|374.58|372.98|373.5|371.9|374.58|372.98|373.5|371.9|0
1644506150000|2022-02-10 15:15:50|373.02|371.42|373.8|372.2|373.8|372.2|372.83|371.23|0
1644506160000|2022-02-10 15:16:00|373.99|372.39|373.89|372.29|374.19|372.59|373.89|372.29|0
1644506170000|2022-02-10 15:16:10|373.99|372.39|373.99|372.39|374.19|372.59|373.89|372.29|0
1644506180000|2022-02-10 15:16:20|373.6|372|373.02|371.42|373.6|372|373.02|371.42|0
1644506190000|2022-02-10 15:16:30|372.44|370.84|373.22|371.62|373.5|371.9|372.44|370.84|0
1644506200000|2022-02-10 15:16:40|373.6|372|373.22|371.62|373.99|372.39|372.63|371.03|0
1644506210000|2022-02-10 15:16:50|372.24|370.64|371.08|369.48|372.24|370.64|371.08|369.48|0
1644506220000|2022-02-10 15:17:00|371.66|370.06|372.24|370.64|372.24|370.64|371.66|370.06|0
1644506230000|2022-02-10 15:17:10|372.83|371.23|372.63|371.03|372.83|371.23|372.05|370.45|0
1644506240000|2022-02-10 15:17:20|372.83|371.23|371.08|369.48|372.83|371.23|371.08|369.48|0
1644506250000|2022-02-10 15:17:30|370.89|369.29|369.92|368.32|370.89|369.29|369.92|368.32|0
1644506260000|2022-02-10 15:17:40|370.69|369.09|370.69|369.09|370.69|369.09|370.69|369.09|0
1644506270000|2022-02-10 15:17:50|370.5|368.9|370.3|368.7|370.5|368.9|370.3|368.7|0
1644506280000|2022-02-10 15:18:00|371.08|369.48|371.27|369.67|371.86|370.26|371.08|369.48|0
1644506290000|2022-02-10 15:18:10|370.5|368.9|370.89|369.29|371.08|369.48|370.5|368.9|0
1644506300000|2022-02-10 15:18:20|370.69|369.09|371.47|369.87|371.47|369.87|370.69|369.09|0
1644506310000|2022-02-10 15:18:30|371.27|369.67|372.24|370.64|373.02|371.42|371.27|369.67|0
1644506320000|2022-02-10 15:18:40|372.44|370.84|371.85|370.25|373.21|371.61|371.85|370.25|0
1644506330000|2022-02-10 15:18:50|372.05|370.45|372.14|370.54|372.44|370.84|371.85|370.25|0
1644506340000|2022-02-10 15:19:00|372.63|371.03|372.63|371.03|372.63|371.03|372.44|370.84|0
1644506350000|2022-02-10 15:19:10|373.02|371.42|373.21|371.61|373.21|371.61|373.02|371.42|0
1644506360000|2022-02-10 15:19:20|373.02|371.42|372.92|371.32|373.21|371.61|372.83|371.23|0
1644506370000|2022-02-10 15:19:30|373.02|371.42|372.63|371.03|373.02|371.42|372.44|370.84|0
1644506380000|2022-02-10 15:19:40|371.47|369.87|372.05|370.45|372.05|370.45|371.47|369.87|0
1644506390000|2022-02-10 15:19:50|371.85|370.25|371.66|370.06|371.85|370.25|371.66|370.06|0
1644506400000|2022-02-10 15:20:00|371.27|369.67|370.78|369.18|371.66|370.06|370.78|369.18|0
1644506410000|2022-02-10 15:20:10|370.88|369.28|371.66|370.06|371.66|370.06|370.88|369.28|0
1644506420000|2022-02-10 15:20:20|372.05|370.45|370.88|369.28|372.05|370.45|370.88|369.28|0
1644506430000|2022-02-10 15:20:30|371.27|369.67|370.11|368.51|371.27|369.67|370.11|368.51|0
1644506440000|2022-02-10 15:20:40|370.59|368.99|370.5|368.9|370.78|369.18|370.5|368.9|0
1644506450000|2022-02-10 15:20:50|369.53|367.93|369.33|367.73|369.53|367.93|368.95|367.35|0
1644506460000|2022-02-10 15:21:00|369.91|368.31|370.11|368.51|370.69|369.09|369.91|368.31|0
1644506470000|2022-02-10 15:21:10|369.91|368.31|370.11|368.51|370.11|368.51|369.91|368.31|0
1644506480000|2022-02-10 15:21:20|370.3|368.7|371.27|369.67|371.27|369.67|370.3|368.7|0
1644506490000|2022-02-10 15:21:30|371.66|370.06|371.27|369.67|371.66|370.06|371.27|369.67|0
1644506500000|2022-02-10 15:21:40|370.88|369.28|370.3|368.7|370.88|369.28|370.3|368.7|0
1644506510000|2022-02-10 15:21:50|370.88|369.28|370.3|368.7|370.88|369.28|370.3|368.7|0
1644506520000|2022-02-10 15:22:00|369.81|368.21|369.62|368.02|369.81|368.21|368.65|367.05|0
1644506530000|2022-02-10 15:22:10|370.11|368.51|370.3|368.7|370.3|368.7|369.91|368.31|0
1644506540000|2022-02-10 15:22:20|369.91|368.31|370.11|368.51|370.11|368.51|369.72|368.12|0
1644506550000|2022-02-10 15:22:30|370.3|368.7|371.85|370.25|371.85|370.25|370.3|368.7|0
1644506560000|2022-02-10 15:22:40|371.75|370.15|371.46|369.86|371.75|370.15|370.88|369.28|0
1644506570000|2022-02-10 15:22:50|371.66|370.06|372.33|370.73|372.33|370.73|371.66|370.06|0
1644506580000|2022-02-10 15:23:00|372.63|371.03|372.43|370.83|372.82|371.22|372.43|370.83|0
1644506590000|2022-02-10 15:23:10|372.63|371.03|373.41|371.81|373.41|371.81|372.63|371.03|0
1644506600000|2022-02-10 15:23:20|373.21|371.61|373.02|371.42|373.21|371.61|373.02|371.42|0
1644506610000|2022-02-10 15:23:30|373.6|372|373.41|371.81|373.6|372|373.41|371.81|0
1644506620000|2022-02-10 15:23:40|373.99|372.39|373.6|372|373.99|372.39|373.6|372|0
1644506630000|2022-02-10 15:23:50|373.4|371.8|373.21|371.61|373.4|371.8|372.82|371.22|0
1644506640000|2022-02-10 15:24:00|373.02|371.42|372.63|371.03|373.02|371.42|372.24|370.64|0
1644506650000|2022-02-10 15:24:10|373.02|371.42|372.24|370.64|373.02|371.42|372.24|370.64|0
1644506660000|2022-02-10 15:24:20|372.04|370.44|372.24|370.64|372.82|371.22|372.04|370.44|0
1644506670000|2022-02-10 15:24:30|372.43|370.83|371.46|369.86|372.43|370.83|371.27|369.67|0
1644506680000|2022-02-10 15:24:40|371.66|370.06|371.07|369.47|371.85|370.25|371.07|369.47|0
1644506690000|2022-02-10 15:24:50|371.27|369.67|371.56|369.96|371.66|370.06|371.27|369.67|0
1644506700000|2022-02-10 15:25:00|371.66|370.06|371.46|369.86|371.66|370.06|370.88|369.28|0
1644506710000|2022-02-10 15:25:10|371.07|369.47|371.66|370.06|371.66|370.06|371.07|369.47|0
1644506720000|2022-02-10 15:25:20|371.27|369.67|370.88|369.28|371.46|369.86|370.88|369.28|0
1644506730000|2022-02-10 15:25:30|370.49|368.89|371.66|370.06|371.66|370.06|370.49|368.89|0
1644506740000|2022-02-10 15:25:40|371.07|369.47|370.1|368.5|371.07|369.47|370.1|368.5|0
1644506750000|2022-02-10 15:25:50|370.49|368.89|371.27|369.67|371.27|369.67|370.49|368.89|0
1644506760000|2022-02-10 15:26:00|371.46|369.86|372.43|370.83|372.43|370.83|371.27|369.67|0
1644506770000|2022-02-10 15:26:10|371.85|370.25|371.66|370.06|372.04|370.44|371.66|370.06|0
1644506780000|2022-02-10 15:26:20|372.04|370.44|371.85|370.25|372.04|370.44|371.85|370.25|0
1644506790000|2022-02-10 15:26:30|372.04|370.44|372.82|371.22|373.21|371.61|372.04|370.44|0
1644506800000|2022-02-10 15:26:40|373.01|371.41|373.4|371.8|373.4|371.8|373.01|371.41|0
1644506810000|2022-02-10 15:26:50|373.79|372.19|373.4|371.8|373.79|372.19|373.4|371.8|0
1644506820000|2022-02-10 15:27:00|373.99|372.39|373.99|372.39|374.38|372.78|373.99|372.39|0
1644506830000|2022-02-10 15:27:10|374.18|372.58|373.4|371.8|374.18|372.58|373.4|371.8|0
1644506840000|2022-02-10 15:27:20|372.82|371.22|372.43|370.83|373.01|371.41|372.43|370.83|0
1644506850000|2022-02-10 15:27:30|372.82|371.22|372.62|371.02|372.82|371.22|372.43|370.83|0
1644506860000|2022-02-10 15:27:40|372.82|371.22|372.82|371.22|372.82|371.22|372.62|371.02|0
1644506870000|2022-02-10 15:27:50|372.62|371.02|372.62|371.02|372.62|371.02|372.43|370.83|0
1644506880000|2022-02-10 15:28:00|372.33|370.73|372.52|370.92|372.52|370.92|372.04|370.44|0
1644506890000|2022-02-10 15:28:10|372.62|371.02|373.01|371.41|373.01|371.41|372.62|371.02|0
1644506900000|2022-02-10 15:28:20|372.82|371.22|373.21|371.61|373.21|371.61|372.82|371.22|0
1644506910000|2022-02-10 15:28:30|373.4|371.8|372.24|370.64|373.4|371.8|372.24|370.64|0
1644506920000|2022-02-10 15:28:40|372.43|370.83|373.6|372|373.6|372|372.43|370.83|0
1644506930000|2022-02-10 15:28:50|373.98|372.38|373.21|371.61|373.98|372.38|373.21|371.61|0
1644506940000|2022-02-10 15:29:00|372.24|370.64|373.4|371.8|373.4|371.8|372.24|370.64|0
1644506950000|2022-02-10 15:29:10|373.98|372.38|373.6|372|373.98|372.38|373.6|372|0
1644506960000|2022-02-10 15:29:20|374.18|372.58|373.79|372.19|374.18|372.58|373.79|372.19|0
1644506970000|2022-02-10 15:29:30|374.18|372.58|373.98|372.38|374.18|372.58|373.88|372.28|0
1644506980000|2022-02-10 15:29:40|373.21|371.61|373.59|371.99|373.59|371.99|373.01|371.41|0
1644506990000|2022-02-10 15:29:50|373.98|372.38|373.59|371.99|373.98|372.38|373.59|371.99|0
1644507000000|2022-02-10 15:30:00|374.18|372.58|373.59|371.99|374.18|372.58|373.59|371.99|0
1644507010000|2022-02-10 15:30:10|373.21|371.61|373.01|371.41|373.59|371.99|373.01|371.41|0
1644507020000|2022-02-10 15:30:20|372.62|371.02|372.43|370.83|372.62|371.02|372.04|370.44|0
1644507030000|2022-02-10 15:30:30|372.82|371.22|373.98|372.38|373.98|372.38|372.82|371.22|0
1644507040000|2022-02-10 15:30:40|374.37|372.77|374.37|372.77|374.37|372.77|374.18|372.58|0
1644507050000|2022-02-10 15:30:50|374.18|372.58|374.66|373.06|374.66|373.06|373.98|372.38|0
1644507060000|2022-02-10 15:31:00|374.96|373.36|374.18|372.58|374.96|373.36|374.18|372.58|0
1644507070000|2022-02-10 15:31:10|374.37|372.77|374.57|372.97|374.57|372.97|374.18|372.58|0
1644507080000|2022-02-10 15:31:20|374.18|372.58|374.57|372.97|374.57|372.97|374.18|372.58|0
1644507090000|2022-02-10 15:31:30|374.96|373.36|375.93|374.33|375.93|374.33|374.96|373.36|0
1644507100000|2022-02-10 15:31:40|375.74|374.14|376.52|374.92|376.52|374.92|375.54|373.94|0
1644507110000|2022-02-10 15:31:50|376.71|375.11|376.51|374.91|377.1|375.5|376.12|374.52|0
1644507120000|2022-02-10 15:32:00|376.32|374.72|376.71|375.11|376.71|375.11|376.32|374.72|0
1644507130000|2022-02-10 15:32:10|376.02|374.42|376.12|374.52|376.12|374.52|375.73|374.13|0
1644507140000|2022-02-10 15:32:20|376.32|374.72|376.51|374.91|376.9|375.3|376.32|374.72|0
1644507150000|2022-02-10 15:32:30|376.9|375.3|377.49|375.89|377.69|376.09|376.9|375.3|0
1644507160000|2022-02-10 15:32:40|376.9|375.3|377.1|375.5|377.1|375.5|376.71|375.11|0
1644507170000|2022-02-10 15:32:50|377.29|375.69|377.1|375.5|377.29|375.69|376.71|375.11|0
1644507180000|2022-02-10 15:33:00|376.61|375.01|376.32|374.72|376.61|375.01|376.12|374.52|0
1644507190000|2022-02-10 15:33:10|376.12|374.52|375.54|373.94|376.12|374.52|375.54|373.94|0
1644507200000|2022-02-10 15:33:20|375.73|374.13|376.32|374.72|376.51|374.91|375.73|374.13|0
1644507210000|2022-02-10 15:33:30|376.51|374.91|376.32|374.72|376.51|374.91|376.22|374.62|0
1644507220000|2022-02-10 15:33:40|376.51|374.91|376.32|374.72|376.51|374.91|376.32|374.72|0
1644507230000|2022-02-10 15:33:50|376.12|374.52|376.12|374.52|376.32|374.72|376.12|374.52|0
1644507240000|2022-02-10 15:34:00|375.93|374.33|375.93|374.33|376.32|374.72|375.93|374.33|0
1644507250000|2022-02-10 15:34:10|375.54|373.94|375.73|374.13|375.93|374.33|375.54|373.94|0
1644507260000|2022-02-10 15:34:20|376.12|374.52|377.1|375.5|377.1|375.5|376.12|374.52|0
1644507270000|2022-02-10 15:34:30|376.9|375.3|376.64|375.04|377.29|375.69|376.64|375.04|0
1644507280000|2022-02-10 15:34:40|376.25|374.65|376.25|374.65|376.25|374.65|376.25|374.65|0
1644507290000|2022-02-10 15:34:50|375.66|374.06|375.27|373.67|375.66|374.06|375.27|373.67|0
1644507300000|2022-02-10 15:35:00|375.47|373.87|374.89|373.29|375.66|374.06|374.69|373.09|0
1644507310000|2022-02-10 15:35:10|374.11|372.51|375.08|373.48|375.08|373.48|374.11|372.51|0
1644507320000|2022-02-10 15:35:20|375.27|373.67|375.08|373.48|375.47|373.87|375.08|373.48|0
1644507330000|2022-02-10 15:35:30|375.27|373.67|375.47|373.87|375.66|374.06|375.27|373.67|0
1644507340000|2022-02-10 15:35:40|375.76|374.16|375.95|374.35|376.25|374.65|375.76|374.16|0
1644507350000|2022-02-10 15:35:50|376.25|374.65|377.41|375.81|377.41|375.81|376.25|374.65|0
1644507360000|2022-02-10 15:36:00|378|376.4|378.19|376.59|378.19|376.59|378|376.4|0
1644507370000|2022-02-10 15:36:10|378.09|376.49|377.61|376.01|378.09|376.49|377.61|376.01|0
1644507380000|2022-02-10 15:36:20|377.8|376.2|379.17|377.57|379.17|377.57|377.8|376.2|0
1644507390000|2022-02-10 15:36:30|378.97|377.37|378.78|377.18|378.97|377.37|378.78|377.18|0
1644507400000|2022-02-10 15:36:40|378.39|376.79|378|376.4|378.58|376.98|378|376.4|0
1644507410000|2022-02-10 15:36:50|377.8|376.2|377.8|376.2|378|376.4|377.8|376.2|0
1644507420000|2022-02-10 15:37:00|377.02|375.42|377.41|375.81|377.41|375.81|377.02|375.42|0
1644507430000|2022-02-10 15:37:10|377.61|376.01|377.41|375.81|377.61|376.01|377.02|375.42|0
1644507440000|2022-02-10 15:37:20|377.22|375.62|378.39|376.79|378.39|376.79|377.22|375.62|0
1644507450000|2022-02-10 15:37:30|378.58|376.98|378.97|377.37|379.17|377.57|378.58|376.98|0
1644507460000|2022-02-10 15:37:40|378.19|376.59|378.58|376.98|378.58|376.98|378.19|376.59|0
1644507470000|2022-02-10 15:37:50|378.97|377.37|379.17|377.57|379.17|377.57|378.87|377.27|0
1644507480000|2022-02-10 15:38:00|378.58|376.98|378.78|377.18|378.78|377.18|378.58|376.98|0
1644507490000|2022-02-10 15:38:10|378.97|377.37|379.75|378.15|379.75|378.15|378.97|377.37|0
1644507500000|2022-02-10 15:38:20|379.85|378.25|379.95|378.35|379.95|378.35|379.75|378.15|0
1644507510000|2022-02-10 15:38:30|379.56|377.96|380.73|379.13|380.73|379.13|379.36|377.76|0
1644507520000|2022-02-10 15:38:40|381.12|379.52|382.1|380.5|382.3|380.7|381.12|379.52|0
1644507530000|2022-02-10 15:38:50|382.78|381.18|382.69|381.09|382.88|381.28|382.69|381.09|0
1644507540000|2022-02-10 15:39:00|382.49|380.89|382.3|380.7|382.49|380.89|382.3|380.7|0
1644507550000|2022-02-10 15:39:10|382.69|381.09|382.88|381.28|382.88|381.28|382.3|380.7|0
1644507560000|2022-02-10 15:39:20|382.78|381.18|384.26|382.66|384.26|382.66|382.78|381.18|0
1644507570000|2022-02-10 15:39:30|383.86|382.26|384.26|382.66|384.45|382.85|383.86|382.26|0
1644507580000|2022-02-10 15:39:40|384.45|382.85|384.74|383.14|384.85|383.25|384.45|382.85|0
1644507590000|2022-02-10 15:39:50|385.04|383.44|385.43|383.83|385.43|383.83|384.85|383.25|0
1644507600000|2022-02-10 15:40:00|385.24|383.64|384.45|382.85|385.24|383.64|384.45|382.85|0
1644507610000|2022-02-10 15:40:10|384.06|382.46|384.65|383.05|384.65|383.05|383.86|382.26|0
1644507620000|2022-02-10 15:40:20|384.06|382.46|384.65|383.05|385.04|383.44|384.06|382.46|0
1644507640000|2022-02-10 15:40:40|384.45|382.85|384.74|383.14|384.74|383.14|384.35|382.75|0
1644507650000|2022-02-10 15:40:50|385.04|383.44|385.83|384.23|385.83|384.23|385.04|383.44|0
1644507660000|2022-02-10 15:41:00|385.63|384.03|386.02|384.42|386.02|384.42|385.43|383.83|0
1644507670000|2022-02-10 15:41:10|385.83|384.23|386.02|384.42|386.02|384.42|385.63|384.03|0
1644507680000|2022-02-10 15:41:20|386.22|384.62|386.42|384.82|386.42|384.82|385.83|384.23|0
1644507690000|2022-02-10 15:41:30|387.2|385.6|387.01|385.41|387.2|385.6|387.01|385.41|0
1644507700000|2022-02-10 15:41:40|387.2|385.6|386.42|384.82|387.2|385.6|386.22|384.62|0
1644507710000|2022-02-10 15:41:50|386.02|384.42|386.61|385.01|386.61|385.01|386.02|384.42|0
1644507720000|2022-02-10 15:42:00|386.42|384.82|386.02|384.42|386.42|384.82|386.02|384.42|0
1644507730000|2022-02-10 15:42:10|386.61|385.01|387.01|385.41|387.01|385.41|386.61|385.01|0
1644507740000|2022-02-10 15:42:20|388.37|386.77|387.66|386.06|388.77|387.17|387.66|386.06|0
1644507750000|2022-02-10 15:42:30|387.86|386.26|387.86|386.26|387.95|386.35|387.86|386.26|0
1644507760000|2022-02-10 15:42:40|388.05|386.45|387.86|386.26|388.05|386.45|387.86|386.26|0
1644507770000|2022-02-10 15:42:50|387.66|386.06|387.86|386.26|387.86|386.26|387.66|386.06|0
1644507780000|2022-02-10 15:43:00|387.66|386.06|387.66|386.06|387.86|386.26|387.46|385.86|0
1644507790000|2022-02-10 15:43:10|387.46|385.86|386.87|385.27|387.66|386.06|386.87|385.27|0
1644507800000|2022-02-10 15:43:20|386.68|385.08|386.09|384.49|387.07|385.47|386.09|384.49|0
1644507810000|2022-02-10 15:43:30|386.28|384.68|386.09|384.49|386.28|384.68|385.89|384.29|0
1644507820000|2022-02-10 15:43:40|386.28|384.68|385.5|383.9|386.28|384.68|385.3|383.7|0
1644507830000|2022-02-10 15:43:50|385.1|383.5|385.1|383.5|385.3|383.7|385.1|383.5|0
1644507840000|2022-02-10 15:44:00|384.91|383.31|384.51|382.91|385.1|383.5|384.51|382.91|0
1644507850000|2022-02-10 15:44:10|384.91|383.31|384.51|382.91|384.91|383.31|384.22|382.62|0
1644507860000|2022-02-10 15:44:20|384.12|382.52|382.75|381.15|384.12|382.52|382.75|381.15|0
1644507870000|2022-02-10 15:44:30|383.73|382.13|383.93|382.33|384.12|382.52|383.73|382.13|0
1644507880000|2022-02-10 15:44:40|384.51|382.91|384.91|383.31|384.91|383.31|384.51|382.91|0
1644507890000|2022-02-10 15:44:50|384.71|383.11|385.5|383.9|385.5|383.9|384.71|383.11|0
1644507900000|2022-02-10 15:45:00|385.3|383.7|384.12|382.52|385.3|383.7|384.12|382.52|0
1644507910000|2022-02-10 15:45:10|383.93|382.33|383.53|381.93|383.93|382.33|383.34|381.74|0
1644507920000|2022-02-10 15:45:20|383.14|381.54|382.95|381.35|383.14|381.54|382.75|381.15|0
1644507930000|2022-02-10 15:45:30|382.75|381.15|382.55|380.95|382.75|381.15|382.36|380.76|0
1644507940000|2022-02-10 15:45:40|383.04|381.44|382.36|380.76|383.04|381.44|382.36|380.76|0
1644507950000|2022-02-10 15:45:50|382.16|380.56|381.86|380.26|382.16|380.56|381.86|380.26|0
1644507960000|2022-02-10 15:46:00|382.16|380.56|381.57|379.97|382.16|380.56|381.57|379.97|0
1644507970000|2022-02-10 15:46:10|382.16|380.56|382.16|380.56|382.16|380.56|381.77|380.17|0
1644507980000|2022-02-10 15:46:20|381.97|380.37|382.16|380.56|382.36|380.76|381.77|380.17|0
1644507990000|2022-02-10 15:46:30|381.77|380.17|381.77|380.17|381.97|380.37|381.77|380.17|0
1644508000000|2022-02-10 15:46:40|381.38|379.78|380.79|379.19|381.38|379.78|380.6|379|0
1644508010000|2022-02-10 15:46:50|381.18|379.58|380.6|379|381.18|379.58|380.6|379|0
1644508020000|2022-02-10 15:47:00|380.99|379.39|380.79|379.19|381.18|379.58|380.79|379.19|0
1644508030000|2022-02-10 15:47:10|380.6|379|380.6|379|380.6|379|379.82|378.22|0
1644508040000|2022-02-10 15:47:20|380.79|379.19|380.99|379.39|380.99|379.39|380.6|379|0
1644508050000|2022-02-10 15:47:30|380.79|379.19|381.77|380.17|381.77|380.17|380.6|379|0
1644508060000|2022-02-10 15:47:40|381.96|380.36|382.36|380.76|382.55|380.95|381.96|380.36|0
1644508070000|2022-02-10 15:47:50|382.94|381.34|382.36|380.76|382.94|381.34|382.36|380.76|0
1644508080000|2022-02-10 15:48:00|381.77|380.17|381.77|380.17|381.77|380.17|381.57|379.97|0
1644508090000|2022-02-10 15:48:10|382.75|381.15|382.55|380.95|383.14|381.54|382.55|380.95|0
1644508100000|2022-02-10 15:48:20|381.52|379.92|381.52|379.92|381.72|380.12|381.52|379.92|0
1644508110000|2022-02-10 15:48:30|381.72|380.12|381.52|379.92|381.72|380.12|381.52|379.92|0
1644508120000|2022-02-10 15:48:40|380.94|379.34|381.72|380.12|381.72|380.12|380.94|379.34|0
1644508130000|2022-02-10 15:48:50|381.92|380.32|382.11|380.51|382.11|380.51|381.92|380.32|0
1644508140000|2022-02-10 15:49:00|382.31|380.71|382.7|381.1|382.7|381.1|382.31|380.71|0
1644508150000|2022-02-10 15:49:10|383.06|381.46|383.26|381.66|383.26|381.66|382.67|381.07|0
1644508160000|2022-02-10 15:49:20|383.45|381.85|383.65|382.05|383.65|382.05|383.26|381.66|0
1644508170000|2022-02-10 15:49:30|383.84|382.24|384.04|382.44|384.04|382.44|383.65|382.05|0
1644508180000|2022-02-10 15:49:40|384.43|382.83|385.51|383.91|385.51|383.91|384.43|382.83|0
1644508190000|2022-02-10 15:49:50|385.41|383.81|385.22|383.62|385.81|384.21|385.22|383.62|0
1644508200000|2022-02-10 15:50:00|384.82|383.22|384.53|382.93|384.82|383.22|384.04|382.44|0
1644508210000|2022-02-10 15:50:10|384.43|382.83|383.06|381.46|384.43|382.83|383.06|381.46|0
1644508220000|2022-02-10 15:50:20|382.76|381.16|380.71|379.11|382.76|381.16|380.71|379.11|0
1644508230000|2022-02-10 15:50:30|381|379.4|379.73|378.13|381.49|379.89|379.73|378.13|0
1644508240000|2022-02-10 15:50:40|378.37|376.77|378.95|377.35|378.95|377.35|378.37|376.77|0
1644508250000|2022-02-10 15:50:50|378.76|377.16|376.81|375.21|378.76|377.16|376.81|375.21|0
1644508260000|2022-02-10 15:51:00|377.59|375.99|377.98|376.38|377.98|376.38|377.2|375.6|0
1644508270000|2022-02-10 15:51:10|377.39|375.79|377.98|376.38|377.98|376.38|377.39|375.79|0
1644508280000|2022-02-10 15:51:20|377.78|376.18|378.76|377.16|378.76|377.16|377.78|376.18|0
1644508290000|2022-02-10 15:51:30|378.56|376.96|378.76|377.16|378.76|377.16|378.17|376.57|0
1644508300000|2022-02-10 15:51:40|377.98|376.38|377.59|375.99|377.98|376.38|377.59|375.99|0
1644508310000|2022-02-10 15:51:50|377.78|376.18|376.23|374.63|377.98|376.38|376.23|374.63|0
1644508320000|2022-02-10 15:52:00|375.64|374.04|376.03|374.43|376.42|374.82|375.64|374.04|0
1644508330000|2022-02-10 15:52:10|376.42|374.82|374.67|373.07|376.42|374.82|374.67|373.07|0
1644508340000|2022-02-10 15:52:20|375.06|373.46|374.86|373.26|375.06|373.46|374.86|373.26|0
1644508350000|2022-02-10 15:52:30|375.06|373.46|376.22|374.62|376.22|374.62|375.06|373.46|0
1644508360000|2022-02-10 15:52:40|375.64|374.04|375.45|373.85|375.73|374.13|375.45|373.85|0
1644508370000|2022-02-10 15:52:50|375.64|374.04|374.76|373.16|375.64|374.04|374.76|373.16|0
1644508380000|2022-02-10 15:53:00|374.57|372.97|373.89|372.29|375.45|373.85|373.89|372.29|0
1644508390000|2022-02-10 15:53:10|374.18|372.58|373.51|371.91|374.18|372.58|373.51|371.91|0
1644508400000|2022-02-10 15:53:20|373.31|371.71|374.48|372.88|374.67|373.07|373.31|371.71|0
1644508410000|2022-02-10 15:53:30|373.7|372.1|373.51|371.91|373.7|372.1|373.31|371.71|0
1644508420000|2022-02-10 15:53:40|372.15|370.55|372.92|371.32|372.92|371.32|372.15|370.55|0
1644508430000|2022-02-10 15:53:50|373.31|371.71|374.28|372.68|374.28|372.68|373.31|371.71|0
1644508440000|2022-02-10 15:54:00|373.12|371.52|373.12|371.52|373.12|371.52|372.92|371.32|0
1644508450000|2022-02-10 15:54:10|373.31|371.71|373.5|371.9|373.7|372.1|373.31|371.71|0
1644508460000|2022-02-10 15:54:20|373.12|371.52|372.92|371.32|373.12|371.52|372.92|371.32|0
1644508470000|2022-02-10 15:54:30|372.73|371.13|372.73|371.13|372.73|371.13|372.73|371.13|0
1644508480000|2022-02-10 15:54:40|371.57|369.97|372.15|370.55|372.15|370.55|371.57|369.97|0
1644508490000|2022-02-10 15:54:50|372.34|370.74|373.12|371.52|373.12|371.52|372.34|370.74|0
1644508500000|2022-02-10 15:55:00|372.53|370.93|372.15|370.55|372.53|370.93|372.15|370.55|0
1644508510000|2022-02-10 15:55:10|371.76|370.16|370.41|368.81|371.76|370.16|370.41|368.81|0
1644508520000|2022-02-10 15:55:20|370.21|368.61|369.83|368.23|370.21|368.61|369.44|367.84|0
1644508530000|2022-02-10 15:55:30|370.02|368.42|370.02|368.42|370.02|368.42|370.02|368.42|0
1644508540000|2022-02-10 15:55:40|370.41|368.81|371.08|369.48|371.08|369.48|370.41|368.81|0
1644508550000|2022-02-10 15:55:50|371.37|369.77|371.95|370.35|371.95|370.35|371.37|369.77|0
1644508560000|2022-02-10 15:56:00|372.53|370.93|373.31|371.71|373.31|371.71|372.53|370.93|0
1644508570000|2022-02-10 15:56:10|372.34|370.74|371.57|369.97|372.34|370.74|371.37|369.77|0
1644508580000|2022-02-10 15:56:20|370.99|369.39|369.63|368.03|370.99|369.39|369.25|367.65|0
1644508590000|2022-02-10 15:56:30|369.44|367.84|370.6|369|370.6|369|369.05|367.45|0
1644508600000|2022-02-10 15:56:40|370.79|369.19|371.37|369.77|371.37|369.77|370.79|369.19|0
1644508610000|2022-02-10 15:56:50|371.57|369.97|370.79|369.19|371.76|370.16|370.79|369.19|0
1644508620000|2022-02-10 15:57:00|370.98|369.38|370.21|368.61|371.37|369.77|370.21|368.61|0
1644508630000|2022-02-10 15:57:10|370.6|369|370.02|368.42|371.18|369.58|370.02|368.42|0
1644508640000|2022-02-10 15:57:20|369.25|367.65|368.67|367.07|369.44|367.84|368.28|366.68|0
1644508650000|2022-02-10 15:57:30|369.44|367.84|370.02|368.42|370.02|368.42|369.44|367.84|0
1644508660000|2022-02-10 15:57:40|369.82|368.22|368.95|367.35|369.82|368.22|368.09|366.49|0
1644508670000|2022-02-10 15:57:50|368.28|366.68|368.47|366.87|368.47|366.87|368.09|366.49|0
1644508680000|2022-02-10 15:58:00|368.67|367.07|369.05|367.45|369.44|367.84|368.67|367.07|0
1644508690000|2022-02-10 15:58:10|369.44|367.84|369.05|367.45|369.44|367.84|369.05|367.45|0
1644508700000|2022-02-10 15:58:20|369.24|367.64|368.47|366.87|369.24|367.64|368.47|366.87|0
1644508710000|2022-02-10 15:58:30|368.67|367.07|368.86|367.26|369.24|367.64|368.67|367.07|0
1644508720000|2022-02-10 15:58:40|369.05|367.45|370.3|368.7|370.3|368.7|369.05|367.45|0
1644508730000|2022-02-10 15:58:50|370.4|368.8|370.21|368.61|370.4|368.8|370.21|368.61|0
1644508740000|2022-02-10 15:59:00|370.98|369.38|370.6|369|370.98|369.38|370.6|369|0
1644508750000|2022-02-10 15:59:10|370.98|369.38|371.18|369.58|371.18|369.58|370.98|369.38|0
1644508760000|2022-02-10 15:59:20|370.79|369.19|370.79|369.19|370.79|369.19|370.79|369.19|0
1644508770000|2022-02-10 15:59:30|370.21|368.61|370.4|368.8|370.4|368.8|369.92|368.32|0
1644508780000|2022-02-10 15:59:40|370.02|368.42|370.02|368.42|370.02|368.42|369.82|368.22|0
1644508790000|2022-02-10 15:59:50|370.4|368.8|370.79|369.19|370.79|369.19|370.21|368.61|0
1644508800000|2022-02-10 16:00:00|370.4|368.8|370.02|368.42|370.4|368.8|370.02|368.42|0
1644508810000|2022-02-10 16:00:10|369.63|368.03|367.7|366.1|369.82|368.22|367.7|366.1|0
1644508820000|2022-02-10 16:00:20|367.51|365.91|367.12|365.52|367.51|365.91|366.16|364.56|0
1644508830000|2022-02-10 16:00:30|365.97|364.37|367.21|365.61|367.21|365.61|365.97|364.37|0
1644508840000|2022-02-10 16:00:40|367.51|365.91|367.31|365.71|367.89|366.29|367.31|365.71|0
1644508850000|2022-02-10 16:00:50|366.54|364.94|366.25|364.65|367.12|365.52|366.25|364.65|0
1644508860000|2022-02-10 16:01:00|366.16|364.56|366.54|364.94|367.31|365.71|366.16|364.56|0
1644508870000|2022-02-10 16:01:10|366.74|365.14|368.09|366.49|368.28|366.68|366.74|365.14|0
1644508880000|2022-02-10 16:01:20|368.47|366.87|368.09|366.49|368.47|366.87|367.89|366.29|0
1644508890000|2022-02-10 16:01:30|368.28|366.68|365.66|364.06|368.28|366.68|365.08|363.48|0
1644508900000|2022-02-10 16:01:40|365.86|364.26|366.05|364.45|366.05|364.45|365.86|364.26|0
1644508910000|2022-02-10 16:01:50|367.02|365.42|367.4|365.8|367.4|365.8|367.02|365.42|0
1644508920000|2022-02-10 16:02:00|367.79|366.19|368.37|366.77|368.37|366.77|367.79|366.19|0
1644508930000|2022-02-10 16:02:10|368.57|366.97|368.76|367.16|368.76|367.16|368.57|366.97|0
1644508940000|2022-02-10 16:02:20|368.57|366.97|369.15|367.55|369.15|367.55|368.37|366.77|0
1644508950000|2022-02-10 16:02:30|369.34|367.74|370.28|368.68|370.28|368.68|369.34|367.74|0
1644508960000|2022-02-10 16:02:40|370.47|368.87|371.43|369.83|371.43|369.83|370.47|368.87|0
1644508970000|2022-02-10 16:02:50|372.2|370.6|373.16|371.56|373.16|371.56|371.72|370.12|0
1644508980000|2022-02-10 16:03:00|372.97|371.37|372.58|370.98|372.97|371.37|372.58|370.98|0
1644508990000|2022-02-10 16:03:10|372.77|371.17|372.19|370.59|372.77|371.17|372|370.4|0
1644509000000|2022-02-10 16:03:20|372.58|370.98|373.16|371.56|373.16|371.56|372.39|370.79|0
1644509010000|2022-02-10 16:03:30|373.35|371.75|374.71|373.11|374.71|373.11|373.25|371.65|0
1644509020000|2022-02-10 16:03:40|374.8|373.2|374.9|373.3|374.9|373.3|374.71|373.11|0
1644509030000|2022-02-10 16:03:50|374.71|373.11|374.71|373.11|374.9|373.3|374.32|372.72|0
1644509040000|2022-02-10 16:04:00|374.52|372.92|374.32|372.72|374.52|372.92|374.32|372.72|0
1644509050000|2022-02-10 16:04:10|373.93|372.33|374.52|372.92|374.52|372.92|373.93|372.33|0
1644509060000|2022-02-10 16:04:20|374.13|372.53|373.74|372.14|374.13|372.53|373.74|372.14|0
1644509070000|2022-02-10 16:04:30|373.35|371.75|374.32|372.72|374.32|372.72|373.35|371.75|0
1644509080000|2022-02-10 16:04:40|374.13|372.53|372.97|371.37|374.13|372.53|372.97|371.37|0
1644509090000|2022-02-10 16:04:50|373.16|371.56|372.96|371.36|373.55|371.95|372.96|371.36|0
1644509100000|2022-02-10 16:05:00|373.16|371.56|372.19|370.59|373.16|371.56|372.19|370.59|0
1644509110000|2022-02-10 16:05:10|372|370.4|371.22|369.62|372|370.4|371.22|369.62|0
1644509120000|2022-02-10 16:05:20|372.19|370.59|372.58|370.98|372.58|370.98|372|370.4|0
1644509130000|2022-02-10 16:05:30|372.96|371.36|373.16|371.56|373.16|371.56|372.77|371.17|0
1644509140000|2022-02-10 16:05:40|372.77|371.17|373.35|371.75|373.35|371.75|372.77|371.17|0
1644509150000|2022-02-10 16:05:50|373.74|372.14|373.35|371.75|373.74|372.14|373.35|371.75|0
1644509160000|2022-02-10 16:06:00|373.44|371.84|373.93|372.33|373.93|372.33|373.44|371.84|0
1644509170000|2022-02-10 16:06:10|374.13|372.53|374.71|373.11|374.71|373.11|374.13|372.53|0
1644509180000|2022-02-10 16:06:20|375.1|373.5|374.71|373.11|375.1|373.5|374.71|373.11|0
1644509190000|2022-02-10 16:06:30|375.19|373.59|375.19|373.59|375.48|373.88|375.19|373.59|0
1644509200000|2022-02-10 16:06:40|374.71|373.11|374.71|373.11|374.71|373.11|374.71|373.11|0
1644509210000|2022-02-10 16:06:50|374.51|372.91|374.32|372.72|374.61|373.01|374.32|372.72|0
1644509220000|2022-02-10 16:07:00|374.51|372.91|375.19|373.59|375.19|373.59|374.51|372.91|0
1644509230000|2022-02-10 16:07:10|375.1|373.5|374.51|372.91|375.1|373.5|374.41|372.81|0
1644509240000|2022-02-10 16:07:20|373.93|372.33|375.09|373.49|375.09|373.49|373.93|372.33|0
1644509250000|2022-02-10 16:07:30|375.29|373.69|375.68|374.08|375.68|374.08|375.29|373.69|0
1644509260000|2022-02-10 16:07:40|375.87|374.27|376.26|374.66|376.26|374.66|375.68|374.08|0
1644509270000|2022-02-10 16:07:50|375.87|374.27|375.87|374.27|375.87|374.27|375.68|374.08|0
1644509280000|2022-02-10 16:08:00|376.45|374.85|376.26|374.66|376.45|374.85|375.87|374.27|0
1644509300000|2022-02-10 16:08:20|376.06|374.46|375.09|373.49|376.26|374.66|375.09|373.49|0
1644509310000|2022-02-10 16:08:30|374.9|373.3|375.29|373.69|375.29|373.69|374.9|373.3|0
1644509320000|2022-02-10 16:08:40|374.9|373.3|375.09|373.49|375.09|373.49|374.51|372.91|0
1644509330000|2022-02-10 16:08:50|374.9|373.3|374.9|373.3|375.48|373.88|374.9|373.3|0
1644509340000|2022-02-10 16:09:00|375.09|373.49|375.48|373.88|375.68|374.08|375.09|373.49|0
1644509350000|2022-02-10 16:09:10|375.29|373.69|375.29|373.69|375.29|373.69|375.29|373.69|0
1644509360000|2022-02-10 16:09:20|374.51|372.91|374.32|372.72|374.51|372.91|373.93|372.33|0
1644509370000|2022-02-10 16:09:30|373.54|371.94|374.32|372.72|374.32|372.72|373.54|371.94|0
1644509380000|2022-02-10 16:09:40|374.12|372.52|374.51|372.91|374.51|372.91|373.93|372.33|0
1644509390000|2022-02-10 16:09:50|374.71|373.11|374.71|373.11|374.71|373.11|374.71|373.11|0
1644509400000|2022-02-10 16:10:00|374.51|372.91|374.51|372.91|374.9|373.3|374.51|372.91|0
1644509410000|2022-02-10 16:10:10|374.32|372.72|374.51|372.91|374.51|372.91|373.54|371.94|0
1644509420000|2022-02-10 16:10:20|374.12|372.52|374.32|372.72|374.32|372.72|373.74|372.14|0
1644509430000|2022-02-10 16:10:30|374.12|372.52|373.35|371.75|374.32|372.72|373.35|371.75|0
1644509440000|2022-02-10 16:10:40|374.32|372.72|373.54|371.94|374.32|372.72|373.54|371.94|0
1644509450000|2022-02-10 16:10:50|373.93|372.33|373.54|371.94|373.93|372.33|373.54|371.94|0
1644509460000|2022-02-10 16:11:00|372.57|370.97|372.96|371.36|373.35|371.75|372.57|370.97|0
1644509470000|2022-02-10 16:11:10|372.77|371.17|372.96|371.36|372.96|371.36|372.77|371.17|0
1644509480000|2022-02-10 16:11:20|372.19|370.59|371.99|370.39|372.19|370.59|371.8|370.2|0
1644509490000|2022-02-10 16:11:30|372.19|370.59|371.61|370.01|372.57|370.97|371.61|370.01|0
1644509500000|2022-02-10 16:11:40|371.41|369.81|370.35|368.75|371.41|369.81|370.35|368.75|0
1644509510000|2022-02-10 16:11:50|370.06|368.46|370.06|368.46|370.83|369.23|370.06|368.46|0
1644509520000|2022-02-10 16:12:00|370.64|369.04|370.83|369.23|370.83|369.23|370.64|369.04|0
1644509530000|2022-02-10 16:12:10|370.73|369.13|369.67|368.07|370.73|369.13|369.1|367.5|0
1644509540000|2022-02-10 16:12:20|368.71|367.11|367.94|366.34|368.71|367.11|367.94|366.34|0
1644509550000|2022-02-10 16:12:30|368.13|366.53|368.52|366.92|368.52|366.92|368.13|366.53|0
1644509560000|2022-02-10 16:12:40|368.9|367.3|369.48|367.88|369.48|367.88|368.9|367.3|0
1644509570000|2022-02-10 16:12:50|368.52|366.92|369.1|367.5|369.1|367.5|368.52|366.92|0
1644509580000|2022-02-10 16:13:00|368.9|367.3|368.32|366.72|368.9|367.3|368.32|366.72|0
1644509590000|2022-02-10 16:13:10|368.9|367.3|369.29|367.69|369.48|367.88|368.9|367.3|0
1644509600000|2022-02-10 16:13:20|369.1|367.5|370.83|369.23|370.83|369.23|369.1|367.5|0
1644509610000|2022-02-10 16:13:30|370.64|369.04|370.45|368.85|370.83|369.23|370.45|368.85|0
1644509620000|2022-02-10 16:13:40|370.83|369.23|370.83|369.23|370.83|369.23|370.64|369.04|0
1644509630000|2022-02-10 16:13:50|370.34|368.74|370.06|368.46|370.34|368.74|370.06|368.46|0
1644509640000|2022-02-10 16:14:00|369.87|368.27|370.25|368.65|370.25|368.65|369.67|368.07|0
1644509650000|2022-02-10 16:14:10|370.44|368.84|371.02|369.42|371.02|369.42|370.44|368.84|0
1644509660000|2022-02-10 16:14:20|370.64|369.04|369.67|368.07|370.64|369.04|369.67|368.07|0
1644509670000|2022-02-10 16:14:30|369.19|367.59|368.9|367.3|369.19|367.59|368.71|367.11|0
1644509680000|2022-02-10 16:14:40|368.13|366.53|368.42|366.82|368.71|367.11|367.94|366.34|0
1644509690000|2022-02-10 16:14:50|367.65|366.05|367.94|366.34|367.94|366.34|367.36|365.76|0
1644509700000|2022-02-10 16:15:00|368.52|366.92|367.36|365.76|368.52|366.92|367.36|365.76|0
1644509710000|2022-02-10 16:15:10|368.13|366.53|366.98|365.38|368.13|366.53|366.98|365.38|0
1644509720000|2022-02-10 16:15:20|366.78|365.18|366.01|364.41|366.78|365.18|365.63|364.03|0
1644509730000|2022-02-10 16:15:30|366.59|364.99|367.55|365.95|367.55|365.95|366.59|364.99|0
1644509740000|2022-02-10 16:15:40|368.52|366.92|369.19|367.59|369.29|367.69|368.52|366.92|0
1644509750000|2022-02-10 16:15:50|369.48|367.88|368.71|367.11|369.48|367.88|368.71|367.11|0
1644509760000|2022-02-10 16:16:00|369.09|367.49|368.71|367.11|370.06|368.46|368.71|367.11|0
1644509770000|2022-02-10 16:16:10|368.32|366.72|368.03|366.43|368.32|366.72|368.03|366.43|0
1644509780000|2022-02-10 16:16:20|368.13|366.53|369.09|367.49|369.09|367.49|367.74|366.14|0
1644509790000|2022-02-10 16:16:30|369.29|367.69|369.67|368.07|369.67|368.07|369.19|367.59|0
1644509800000|2022-02-10 16:16:40|369.57|367.97|370.44|368.84|370.44|368.84|369.57|367.97|0
1644509810000|2022-02-10 16:16:50|370.64|369.04|371.22|369.62|371.22|369.62|370.44|368.84|0
1644509820000|2022-02-10 16:17:00|371.41|369.81|371.41|369.81|371.41|369.81|371.41|369.81|0
1644509830000|2022-02-10 16:17:10|371.99|370.39|370.64|369.04|371.99|370.39|370.64|369.04|0
1644509840000|2022-02-10 16:17:20|371.02|369.42|371.99|370.39|371.99|370.39|371.02|369.42|0
1644509850000|2022-02-10 16:17:30|371.79|370.19|372.18|370.58|372.18|370.58|371.79|370.19|0
1644509860000|2022-02-10 16:17:40|371.79|370.19|371.41|369.81|371.79|370.19|371.41|369.81|0
1644509870000|2022-02-10 16:17:50|371.31|369.71|370.44|368.84|371.31|369.71|369.86|368.26|0
1644509880000|2022-02-10 16:18:00|370.64|369.04|368.9|367.3|370.64|369.04|368.9|367.3|0
1644509890000|2022-02-10 16:18:10|369.09|367.49|369.09|367.49|369.48|367.88|369.09|367.49|0
1644509900000|2022-02-10 16:18:20|367.74|366.14|367.55|365.95|368.13|366.53|367.55|365.95|0
1644509910000|2022-02-10 16:18:30|367.36|365.76|366.97|365.37|367.36|365.76|366.97|365.37|0
1644509920000|2022-02-10 16:18:40|367.36|365.76|367.55|365.95|367.74|366.14|367.36|365.76|0
1644509930000|2022-02-10 16:18:50|366.97|365.37|367.55|365.95|367.55|365.95|366.97|365.37|0
1644509940000|2022-02-10 16:19:00|367.64|366.04|366.4|364.8|367.74|366.14|366.4|364.8|0
1644509950000|2022-02-10 16:19:10|365.82|364.22|367.36|365.76|367.36|365.76|365.82|364.22|0
1644509960000|2022-02-10 16:19:20|367.26|365.66|367.74|366.14|367.74|366.14|367.17|365.57|0
1644509970000|2022-02-10 16:19:30|367.55|365.95|368.32|366.72|368.51|366.91|367.55|365.95|0
1644509980000|2022-02-10 16:19:40|367.93|366.33|367.16|365.56|368.13|366.53|367.16|365.56|0
1644509990000|2022-02-10 16:19:50|367.36|365.76|367.16|365.56|367.36|365.76|366.97|365.37|0
1644510000000|2022-02-10 16:20:00|367.55|365.95|366.59|364.99|367.93|366.33|366.59|364.99|0
1644510010000|2022-02-10 16:20:10|366.2|364.6|367.55|365.95|367.74|366.14|366.2|364.6|0
1644510020000|2022-02-10 16:20:20|367.93|366.33|368.32|366.72|368.32|366.72|367.93|366.33|0
1644510030000|2022-02-10 16:20:30|368.7|367.1|369.28|367.68|369.28|367.68|368.7|367.1|0
1644510040000|2022-02-10 16:20:40|368.9|367.3|369.09|367.49|369.28|367.68|368.9|367.3|0
1644510050000|2022-02-10 16:20:50|368.7|367.1|367.83|366.23|368.7|367.1|367.74|366.14|0
1644510060000|2022-02-10 16:21:00|367.93|366.33|366.2|364.6|367.93|366.33|366.2|364.6|0
1644510070000|2022-02-10 16:21:10|367.55|365.95|366.4|364.8|367.55|365.95|366.01|364.41|0
1644510080000|2022-02-10 16:21:20|367.26|365.66|366.39|364.79|367.26|365.66|366.39|364.79|0
1644510090000|2022-02-10 16:21:30|366.78|365.18|366.59|364.99|367.16|365.56|366.59|364.99|0
1644510100000|2022-02-10 16:21:40|366.39|364.79|367.16|365.56|367.16|365.56|366.39|364.79|0
1644510110000|2022-02-10 16:21:50|366.97|365.37|366.1|364.5|366.97|365.37|366.1|364.5|0
1644510120000|2022-02-10 16:22:00|366.39|364.79|365.82|364.22|366.78|365.18|365.82|364.22|0
1644510130000|2022-02-10 16:22:10|366.01|364.41|365.63|364.03|366.01|364.41|365.63|364.03|0
1644510140000|2022-02-10 16:22:20|365.24|363.64|365.24|363.64|365.24|363.64|364.67|363.07|0
1644510150000|2022-02-10 16:22:30|365.44|363.84|366.1|364.5|366.2|364.6|365.44|363.84|0
1644510160000|2022-02-10 16:22:40|365.82|364.22|366.01|364.41|366.01|364.41|365.63|364.03|0
1644510170000|2022-02-10 16:22:50|365.82|364.22|365.24|363.64|365.82|364.22|365.24|363.64|0
1644510180000|2022-02-10 16:23:00|365.05|363.45|365.63|364.03|365.63|364.03|365.05|363.45|0
1644510190000|2022-02-10 16:23:10|366.01|364.41|366.59|364.99|366.59|364.99|366.01|364.41|0
1644510200000|2022-02-10 16:23:20|366.49|364.89|366.59|364.99|366.59|364.99|366.01|364.41|0
1644510210000|2022-02-10 16:23:30|366.2|364.6|366.59|364.99|366.78|365.18|366.2|364.6|0
1644510220000|2022-02-10 16:23:40|366.39|364.79|366.58|364.98|366.87|365.27|366.39|364.79|0
1644510230000|2022-02-10 16:23:50|366.49|364.89|366.58|364.98|366.58|364.98|366.39|364.79|0
1644510240000|2022-02-10 16:24:00|366.97|365.37|369.08|367.48|369.08|367.48|366.97|365.37|0
1644510250000|2022-02-10 16:24:10|368.89|367.29|369.85|368.25|369.85|368.25|368.89|367.29|0
1644510260000|2022-02-10 16:24:20|369.47|367.87|369.47|367.87|369.47|367.87|369.27|367.67|0
1644510270000|2022-02-10 16:24:30|369.27|367.67|369.47|367.87|370.24|368.64|369.27|367.67|0
1644510280000|2022-02-10 16:24:40|369.08|367.48|369.85|368.25|369.85|368.25|369.08|367.48|0
1644510290000|2022-02-10 16:24:50|369.66|368.06|369.66|368.06|369.85|368.25|369.66|368.06|0
1644510300000|2022-02-10 16:25:00|369.47|367.87|369.85|368.25|369.85|368.25|368.6|367|0
1644510310000|2022-02-10 16:25:10|369.66|368.06|368.5|366.9|369.66|368.06|368.5|366.9|0
1644510320000|2022-02-10 16:25:20|368.4|366.8|368.7|367.1|368.7|367.1|367.93|366.33|0
1644510330000|2022-02-10 16:25:30|368.5|366.9|367.54|365.94|368.5|366.9|367.54|365.94|0
1644510340000|2022-02-10 16:25:40|368.12|366.52|369.27|367.67|369.27|367.67|368.12|366.52|0
1644510350000|2022-02-10 16:25:50|369.08|367.48|369.47|367.87|369.47|367.87|368.89|367.29|0
1644510360000|2022-02-10 16:26:00|369.75|368.15|369.47|367.87|370.04|368.44|369.27|367.67|0
1644510370000|2022-02-10 16:26:10|369.66|368.06|370.24|368.64|370.24|368.64|369.66|368.06|0
1644510380000|2022-02-10 16:26:20|370.04|368.44|370.43|368.83|370.43|368.83|370.04|368.44|0
1644510390000|2022-02-10 16:26:30|369.47|367.87|369.85|368.25|369.85|368.25|369.47|367.87|0
1644510400000|2022-02-10 16:26:40|369.66|368.06|369.85|368.25|370.04|368.44|369.66|368.06|0
1644510410000|2022-02-10 16:26:50|369.08|367.48|368.89|367.29|369.08|367.48|368.89|367.29|0
1644510420000|2022-02-10 16:27:00|368.7|367.1|367.54|365.94|368.7|367.1|367.54|365.94|0
1644510430000|2022-02-10 16:27:10|367.73|366.13|368.02|366.42|368.02|366.42|367.73|366.13|0
1644510440000|2022-02-10 16:27:20|368.12|366.52|367.44|365.84|368.12|366.52|367.44|365.84|0
1644510450000|2022-02-10 16:27:30|367.93|366.33|367.93|366.33|367.93|366.33|367.73|366.13|0
1644510460000|2022-02-10 16:27:40|368.31|366.71|368.12|366.52|368.4|366.8|368.12|366.52|0
1644510470000|2022-02-10 16:27:50|368.31|366.71|368.7|367.1|368.7|367.1|368.31|366.71|0
1644510480000|2022-02-10 16:28:00|368.5|366.9|367.73|366.13|368.69|367.09|367.73|366.13|0
1644510490000|2022-02-10 16:28:10|367.93|366.33|368.21|366.61|368.31|366.71|367.93|366.33|0
1644510500000|2022-02-10 16:28:20|367.93|366.33|367.73|366.13|368.31|366.71|367.73|366.13|0
1644510510000|2022-02-10 16:28:30|367.93|366.33|368.12|366.52|368.31|366.71|367.93|366.33|0
1644510520000|2022-02-10 16:28:40|368.5|366.9|370.23|368.63|370.23|368.63|368.5|366.9|0
1644510530000|2022-02-10 16:28:50|370.04|368.44|370.62|369.02|370.62|369.02|370.04|368.44|0
1644510540000|2022-02-10 16:29:00|370.81|369.21|371.01|369.41|371.01|369.41|370.81|369.21|0
1644510550000|2022-02-10 16:29:10|369.66|368.06|368.69|367.09|369.66|368.06|368.69|367.09|0
1644510560000|2022-02-10 16:29:20|368.4|366.8|367.35|365.75|368.5|366.9|367.35|365.75|0
1644510570000|2022-02-10 16:29:30|366.96|365.36|368.31|366.71|368.31|366.71|366.96|365.36|0
1644510580000|2022-02-10 16:29:40|368.5|366.9|369.08|367.48|369.08|367.48|368.5|366.9|0
1644510590000|2022-02-10 16:29:50|368.89|367.29|369.08|367.48|369.46|367.86|368.89|367.29|0
1644510600000|2022-02-10 16:30:00|368.89|367.29|367.82|366.22|368.89|367.29|367.35|365.75|0
1644510610000|2022-02-10 16:30:10|368.5|366.9|367.73|366.13|368.5|366.9|367.16|365.56|0
1644510620000|2022-02-10 16:30:20|367.54|365.94|367.92|366.32|368.5|366.9|367.54|365.94|0
1644510630000|2022-02-10 16:30:30|368.12|366.52|368.12|366.52|368.31|366.71|368.12|366.52|0
1644510640000|2022-02-10 16:30:40|367.35|365.75|367.92|366.32|368.12|366.52|367.35|365.75|0
1644510650000|2022-02-10 16:30:50|367.16|365.56|367.35|365.75|367.54|365.94|367.16|365.56|0
1644510660000|2022-02-10 16:31:00|367.25|365.65|366.58|364.98|367.25|365.65|366.58|364.98|0
1644510670000|2022-02-10 16:31:10|366.96|365.36|367.15|365.55|367.16|365.56|366.77|365.17|0
1644510680000|2022-02-10 16:31:20|366.39|364.79|366.58|364.98|366.96|365.36|366.39|364.79|0
1644510690000|2022-02-10 16:31:30|367.05|365.45|366.96|365.36|367.15|365.55|366.96|365.36|0
1644510700000|2022-02-10 16:31:40|367.15|365.55|366.77|365.17|367.15|365.55|366.77|365.17|0
1644510710000|2022-02-10 16:31:50|366.96|365.36|366.77|365.17|366.96|365.36|366.58|364.98|0
1644510720000|2022-02-10 16:32:00|366.39|364.79|366|364.4|366.39|364.79|365.81|364.21|0
1644510730000|2022-02-10 16:32:10|366.19|364.59|367.54|365.94|367.54|365.94|366.19|364.59|0
1644510740000|2022-02-10 16:32:20|367.73|366.13|367.25|365.65|367.92|366.32|367.25|365.65|0
1644510750000|2022-02-10 16:32:30|367.05|365.45|366.77|365.17|367.15|365.55|366.77|365.17|0
1644510760000|2022-02-10 16:32:40|367.35|365.75|366.58|364.98|367.35|365.75|366.58|364.98|0
1644510770000|2022-02-10 16:32:50|366.39|364.79|365.62|364.02|366.39|364.79|365.62|364.02|0
1644510780000|2022-02-10 16:33:00|365.43|363.83|364.85|363.25|365.43|363.83|364.85|363.25|0
1644510790000|2022-02-10 16:33:10|365.04|363.44|365.04|363.44|365.43|363.83|364.85|363.25|0
1644510800000|2022-02-10 16:33:20|365.24|363.64|363.9|362.3|365.24|363.64|363.32|361.72|0
1644510810000|2022-02-10 16:33:30|362.75|361.15|362.75|361.15|362.94|361.34|362.75|361.15|0
1644510820000|2022-02-10 16:33:40|363.13|361.53|362.56|360.96|363.13|361.53|362.56|360.96|0
1644510830000|2022-02-10 16:33:50|363.51|361.91|363.7|362.1|363.7|362.1|363.51|361.91|0
1644510840000|2022-02-10 16:34:00|363.51|361.91|363.7|362.1|363.89|362.29|363.51|361.91|0
1644510850000|2022-02-10 16:34:10|362.71|361.11|363.1|361.5|363.1|361.5|362.71|361.11|0
1644510860000|2022-02-10 16:34:20|363.29|361.69|362.33|360.73|363.29|361.69|362.33|360.73|0
1644510870000|2022-02-10 16:34:30|362.14|360.54|361.56|359.96|362.14|360.54|361.56|359.96|0
1644510880000|2022-02-10 16:34:40|362.72|361.12|362.92|361.32|362.92|361.32|362.72|361.12|0
1644510890000|2022-02-10 16:34:50|363.3|361.7|363.5|361.9|363.5|361.9|363.3|361.7|0
1644510900000|2022-02-10 16:35:00|363.31|361.71|363.31|361.71|363.31|361.71|363.31|361.71|0
1644510910000|2022-02-10 16:35:10|363.5|361.9|365.02|363.42|365.02|363.42|363.5|361.9|0
1644510920000|2022-02-10 16:35:20|364.64|363.04|364.83|363.23|364.83|363.23|364.64|363.04|0
1644510930000|2022-02-10 16:35:30|365.98|364.38|365.6|364|365.98|364.38|365.6|364|0
1644510940000|2022-02-10 16:35:40|365.41|363.81|365.79|364.19|365.79|364.19|365.41|363.81|0
1644510950000|2022-02-10 16:35:50|365.6|364|365.22|363.62|365.6|364|365.22|363.62|0
1644510960000|2022-02-10 16:36:00|365.79|364.19|365.79|364.19|366.17|364.57|365.79|364.19|0
1644510970000|2022-02-10 16:36:10|365.41|363.81|365.02|363.42|365.41|363.81|365.02|363.42|0
1644510980000|2022-02-10 16:36:20|364.83|363.23|364.45|362.85|364.83|363.23|364.45|362.85|0
1644510990000|2022-02-10 16:36:30|364.83|363.23|364.45|362.85|364.83|363.23|364.07|362.47|0
1644511000000|2022-02-10 16:36:40|364.26|362.66|364.07|362.47|364.64|363.04|364.07|362.47|0
1644511010000|2022-02-10 16:36:50|364.26|362.66|364.26|362.66|364.26|362.66|364.26|362.66|0
1644511020000|2022-02-10 16:37:00|364.07|362.47|363.88|362.28|364.26|362.66|363.69|362.09|0
1644511030000|2022-02-10 16:37:10|364.26|362.66|364.07|362.47|364.26|362.66|364.07|362.47|0
1644511040000|2022-02-10 16:37:20|363.88|362.28|363.88|362.28|364.07|362.47|363.88|362.28|0
1644511050000|2022-02-10 16:37:30|363.5|361.9|364.26|362.66|364.26|362.66|363.5|361.9|0
1644511060000|2022-02-10 16:37:40|364.07|362.47|364.07|362.47|364.26|362.66|364.07|362.47|0
1644511070000|2022-02-10 16:37:50|365.02|363.42|365.21|363.61|365.4|363.8|364.83|363.23|0
1644511080000|2022-02-10 16:38:00|365.02|363.42|364.83|363.23|365.02|363.42|364.64|363.04|0
1644511090000|2022-02-10 16:38:10|364.07|362.47|364.64|363.04|364.64|363.04|363.88|362.28|0
1644511100000|2022-02-10 16:38:20|364.45|362.85|364.64|363.04|364.64|363.04|364.45|362.85|0
1644511110000|2022-02-10 16:38:30|364.54|362.94|363.88|362.28|364.64|363.04|363.88|362.28|0
1644511120000|2022-02-10 16:38:40|364.07|362.47|364.07|362.47|364.07|362.47|363.88|362.28|0
1644511130000|2022-02-10 16:38:50|364.16|362.56|365.02|363.42|365.02|363.42|364.16|362.56|0
1644511140000|2022-02-10 16:39:00|364.45|362.85|364.83|363.23|364.83|363.23|364.45|362.85|0
1644511150000|2022-02-10 16:39:10|365.02|363.42|365.21|363.61|365.21|363.61|364.83|363.23|0
1644511160000|2022-02-10 16:39:20|365.3|363.7|365.4|363.8|365.4|363.8|365.3|363.7|0
1644511170000|2022-02-10 16:39:30|365.59|363.99|365.21|363.61|365.59|363.99|365.21|363.61|0
1644511180000|2022-02-10 16:39:40|365.02|363.42|364.64|363.04|365.02|363.42|364.45|362.85|0
1644511190000|2022-02-10 16:39:50|364.83|363.23|364.83|363.23|365.02|363.42|364.64|363.04|0
1644511200000|2022-02-10 16:40:00|365.49|363.89|366.17|364.57|366.36|364.76|365.49|363.89|0
1644511210000|2022-02-10 16:40:10|366.74|365.14|365.98|364.38|366.74|365.14|365.98|364.38|0
1644511220000|2022-02-10 16:40:20|365.79|364.19|365.21|363.61|365.79|364.19|365.21|363.61|0
1644511230000|2022-02-10 16:40:30|365.69|364.09|366.17|364.57|366.17|364.57|365.59|363.99|0
1644511240000|2022-02-10 16:40:40|365.79|364.19|365.98|364.38|366.17|364.57|365.79|364.19|0
1644511250000|2022-02-10 16:40:50|365.79|364.19|365.21|363.61|365.79|364.19|365.21|363.61|0
1644511260000|2022-02-10 16:41:00|364.83|363.23|365.02|363.42|365.02|363.42|364.83|363.23|0
1644511270000|2022-02-10 16:41:10|365.21|363.61|365.4|363.8|365.4|363.8|365.21|363.61|0
1644511280000|2022-02-10 16:41:20|365.78|364.18|366.36|364.76|366.36|364.76|365.78|364.18|0
1644511290000|2022-02-10 16:41:30|366.17|364.57|366.93|365.33|366.93|365.33|366.17|364.57|0
1644511300000|2022-02-10 16:41:40|366.55|364.95|366.74|365.14|366.74|365.14|366.55|364.95|0
1644511310000|2022-02-10 16:41:50|366.55|364.95|366.74|365.14|367.12|365.52|366.55|364.95|0
1644511320000|2022-02-10 16:42:00|366.36|364.76|366.74|365.14|367.12|365.52|366.36|364.76|0
1644511330000|2022-02-10 16:42:10|366.36|364.76|366.55|364.95|366.93|365.33|366.36|364.76|0
1644511340000|2022-02-10 16:42:20|366.36|364.76|366.36|364.76|366.36|364.76|366.17|364.57|0
1644511350000|2022-02-10 16:42:30|366.55|364.95|366.93|365.33|367.32|365.72|366.55|364.95|0
1644511360000|2022-02-10 16:42:40|366.74|365.14|367.32|365.72|367.32|365.72|366.74|365.14|0
1644511370000|2022-02-10 16:42:50|367.12|365.52|367.51|365.91|367.51|365.91|367.12|365.52|0
1644511380000|2022-02-10 16:43:00|368.27|366.67|368.66|367.06|368.66|367.06|368.17|366.57|0
1644511390000|2022-02-10 16:43:10|369.33|367.73|369.23|367.63|369.33|367.73|369.04|367.44|0
1644511400000|2022-02-10 16:43:20|369.81|368.21|369.62|368.02|369.81|368.21|369.43|367.83|0
1644511410000|2022-02-10 16:43:30|369.81|368.21|369.04|367.44|369.81|368.21|369.04|367.44|0
1644511420000|2022-02-10 16:43:40|368.85|367.25|368.75|367.15|368.85|367.25|368.75|367.15|0
1644511430000|2022-02-10 16:43:50|368.85|367.25|368.85|367.25|369.04|367.44|368.66|367.06|0
1644511440000|2022-02-10 16:44:00|369.81|368.21|369.62|368.02|370.58|368.98|369.62|368.02|0
1644511450000|2022-02-10 16:44:10|369.42|367.82|370|368.4|370|368.4|369.23|367.63|0
1644511460000|2022-02-10 16:44:20|369.62|368.02|369.81|368.21|369.81|368.21|369.42|367.82|0
1644511470000|2022-02-10 16:44:30|370.19|368.59|370|368.4|370.19|368.59|369.81|368.21|0
1644511480000|2022-02-10 16:44:40|370.39|368.79|370.09|368.49|370.39|368.79|370.09|368.49|0
1644511490000|2022-02-10 16:44:50|370|368.4|371.35|369.75|371.35|369.75|370|368.4|0
1644511500000|2022-02-10 16:45:00|370.77|369.17|370.19|368.59|370.77|369.17|370.19|368.59|0
1644511510000|2022-02-10 16:45:10|370.38|368.78|370.67|369.07|370.67|369.07|370.38|368.78|0
1644511520000|2022-02-10 16:45:20|370.77|369.17|370.96|369.36|370.96|369.36|370.58|368.98|0
1644511530000|2022-02-10 16:45:30|370.86|369.26|370.77|369.17|370.96|369.36|370.77|369.17|0
1644511540000|2022-02-10 16:45:40|370.96|369.36|371.35|369.75|371.35|369.75|370.96|369.36|0
1644511550000|2022-02-10 16:45:50|371.54|369.94|371.54|369.94|371.54|369.94|371.54|369.94|0
1644511560000|2022-02-10 16:46:00|371.92|370.32|372.89|371.29|372.89|371.29|371.92|370.32|0
1644511570000|2022-02-10 16:46:10|372.5|370.9|372.89|371.29|372.89|371.29|372.5|370.9|0
1644511580000|2022-02-10 16:46:20|373.08|371.48|375.2|373.6|375.2|373.6|373.08|371.48|0
1644511590000|2022-02-10 16:46:30|375.01|373.41|374.82|373.22|375.01|373.41|374.82|373.22|0
1644511600000|2022-02-10 16:46:40|374.62|373.02|375.01|373.41|375.01|373.41|374.62|373.02|0
1644511610000|2022-02-10 16:46:50|375.2|373.6|375.59|373.99|375.59|373.99|375.2|373.6|0
1644511620000|2022-02-10 16:47:00|375.78|374.18|375.2|373.6|375.78|374.18|375.2|373.6|0
1644511630000|2022-02-10 16:47:10|375.01|373.41|375.78|374.18|375.98|374.38|375.01|373.41|0
1644511640000|2022-02-10 16:47:20|376.17|374.57|375.98|374.38|376.56|374.96|375.98|374.38|0
1644511650000|2022-02-10 16:47:30|375.59|373.99|376.17|374.57|376.17|374.57|375.59|373.99|0
1644511660000|2022-02-10 16:47:40|375.59|373.99|376.36|374.76|376.36|374.76|375.59|373.99|0
1644511670000|2022-02-10 16:47:50|376.56|374.96|376.75|375.15|376.75|375.15|376.36|374.76|0
1644511680000|2022-02-10 16:48:00|377.14|375.54|376.77|375.17|378.68|377.08|376.77|375.17|0
1644511690000|2022-02-10 16:48:10|376.58|374.98|375.44|373.84|376.58|374.98|375.44|373.84|0
1644511700000|2022-02-10 16:48:20|375.06|373.46|375.25|373.65|375.25|373.65|375.06|373.46|0
1644511710000|2022-02-10 16:48:30|375.44|373.84|375.06|373.46|375.44|373.84|375.06|373.46|0
1644511720000|2022-02-10 16:48:40|375.62|374.02|375.43|373.83|375.91|374.31|375.43|373.83|0
1644511730000|2022-02-10 16:48:50|375.62|374.02|376.01|374.41|376.01|374.41|375.62|374.02|0
1644511740000|2022-02-10 16:49:00|375.82|374.22|375.04|373.44|376.01|374.41|375.04|373.44|0
1644511750000|2022-02-10 16:49:10|375.24|373.64|375.52|373.92|375.52|373.92|375.24|373.64|0
1644511760000|2022-02-10 16:49:20|375.82|374.22|376.01|374.41|376.01|374.41|375.62|374.02|0
1644511770000|2022-02-10 16:49:30|376.2|374.6|376.4|374.8|376.4|374.8|376.2|374.6|0
1644511780000|2022-02-10 16:49:40|376.2|374.6|375.82|374.22|376.2|374.6|375.82|374.22|0
1644511790000|2022-02-10 16:49:50|375.62|374.02|375.43|373.83|375.62|374.02|375.43|373.83|0
1644511800000|2022-02-10 16:50:00|375.24|373.64|375.24|373.64|375.24|373.64|375.24|373.64|0
1644511810000|2022-02-10 16:50:10|375.04|373.44|375.43|373.83|375.62|374.02|375.04|373.44|0
1644511820000|2022-02-10 16:50:20|375.62|374.02|375.24|373.64|375.62|374.02|375.24|373.64|0
1644511830000|2022-02-10 16:50:30|375.04|373.44|375.24|373.64|375.24|373.64|375.04|373.44|0
1644511840000|2022-02-10 16:50:40|375.04|373.44|375.04|373.44|375.04|373.44|374.65|373.05|0
1644511850000|2022-02-10 16:50:50|375.24|373.64|375.43|373.83|375.43|373.83|375.24|373.64|0
1644511860000|2022-02-10 16:51:00|375.23|373.63|374.46|372.86|375.23|373.63|374.46|372.86|0
1644511870000|2022-02-10 16:51:10|374.65|373.05|374.46|372.86|374.65|373.05|374.27|372.67|0
1644511880000|2022-02-10 16:51:20|374.65|373.05|374.46|372.86|374.65|373.05|374.46|372.86|0
1644511890000|2022-02-10 16:51:30|374.27|372.67|375.43|373.83|375.43|373.83|374.27|372.67|0
1644511900000|2022-02-10 16:51:40|375.04|373.44|375.23|373.63|375.23|373.63|375.04|373.44|0
1644511910000|2022-02-10 16:51:50|374.94|373.34|374.65|373.05|374.94|373.34|374.65|373.05|0
1644511920000|2022-02-10 16:52:00|374.85|373.25|374.85|373.25|374.85|373.25|374.65|373.05|0
1644511930000|2022-02-10 16:52:10|375.43|373.83|375.23|373.63|375.43|373.83|375.23|373.63|0
1644511940000|2022-02-10 16:52:20|375.04|373.44|375.62|374.02|375.62|374.02|375.04|373.44|0
1644511950000|2022-02-10 16:52:30|375.81|374.21|375.43|373.83|375.81|374.21|375.43|373.83|0
1644511960000|2022-02-10 16:52:40|375.81|374.21|375.23|373.63|375.81|374.21|375.23|373.63|0
1644511970000|2022-02-10 16:52:50|375.43|373.83|375.04|373.44|375.43|373.83|375.04|373.44|0
1644511980000|2022-02-10 16:53:00|376.2|374.6|376.59|374.99|376.59|374.99|376.2|374.6|0
1644511990000|2022-02-10 16:53:10|376.4|374.8|376.01|374.41|376.59|374.99|376.01|374.41|0
1644512000000|2022-02-10 16:53:20|376.4|374.8|376.01|374.41|376.59|374.99|376.01|374.41|0
1644512010000|2022-02-10 16:53:30|376.2|374.6|376.2|374.6|376.2|374.6|376.01|374.41|0
1644512020000|2022-02-10 16:53:40|376.01|374.41|375.81|374.21|376.29|374.69|375.81|374.21|0
1644512030000|2022-02-10 16:53:50|375.43|373.83|375.62|374.02|375.62|374.02|375.13|373.53|0
1644512040000|2022-02-10 16:54:00|375.81|374.21|375.23|373.63|375.81|374.21|375.04|373.44|0
1644512050000|2022-02-10 16:54:10|375.43|373.83|375.23|373.63|375.62|374.02|375.23|373.63|0
1644512060000|2022-02-10 16:54:20|375.04|373.44|374.85|373.25|375.04|373.44|374.85|373.25|0
1644512070000|2022-02-10 16:54:30|374.65|373.05|374.26|372.66|374.65|373.05|374.07|372.47|0
1644512080000|2022-02-10 16:54:40|374.65|373.05|374.26|372.66|374.65|373.05|374.26|372.66|0
1644512090000|2022-02-10 16:54:50|374.65|373.05|374.65|373.05|374.65|373.05|374.46|372.86|0
1644512100000|2022-02-10 16:55:00|374.26|372.66|374.65|373.05|374.84|373.24|374.26|372.66|0
1644512110000|2022-02-10 16:55:10|374.36|372.76|374.46|372.86|374.84|373.24|374.36|372.76|0
1644512120000|2022-02-10 16:55:20|374.84|373.24|375.81|374.21|375.81|374.21|374.65|373.05|0
1644512130000|2022-02-10 16:55:30|375.52|373.92|375.62|374.02|375.62|374.02|375.43|373.83|0
1644512140000|2022-02-10 16:55:40|376.01|374.41|376.01|374.41|376.39|374.79|376.01|374.41|0
1644512150000|2022-02-10 16:55:50|375.81|374.21|376.01|374.41|376.01|374.41|375.81|374.21|0
1644512160000|2022-02-10 16:56:00|375.81|374.21|376.39|374.79|376.39|374.79|375.81|374.21|0
1644512170000|2022-02-10 16:56:10|377.17|375.57|377.36|375.76|377.36|375.76|377.17|375.57|0
1644512180000|2022-02-10 16:56:20|377.75|376.15|377.75|376.15|378.14|376.54|377.75|376.15|0
1644512190000|2022-02-10 16:56:30|377.95|376.35|377.75|376.15|377.95|376.35|377.46|375.86|0
1644512200000|2022-02-10 16:56:40|377.46|375.86|377.17|375.57|377.46|375.86|377.17|375.57|0
1644512210000|2022-02-10 16:56:50|377.36|375.76|376.59|374.99|377.56|375.96|376.59|374.99|0
1644512220000|2022-02-10 16:57:00|375.81|374.21|376.01|374.41|376.39|374.79|375.81|374.21|0
1644512230000|2022-02-10 16:57:10|376.39|374.79|376.2|374.6|376.39|374.79|376.01|374.41|0
1644512240000|2022-02-10 16:57:20|376.59|374.99|377.17|375.57|377.75|376.15|376.59|374.99|0
1644512250000|2022-02-10 16:57:30|377.36|375.76|377.17|375.57|377.36|375.76|377.17|375.57|0
1644512260000|2022-02-10 16:57:40|376.97|375.37|376.59|374.99|376.97|375.37|376.59|374.99|0
1644512270000|2022-02-10 16:57:50|376.39|374.79|376.39|374.79|376.39|374.79|376.39|374.79|0
1644512280000|2022-02-10 16:58:00|376.59|374.99|376.97|375.37|376.97|375.37|376.59|374.99|0
1644512290000|2022-02-10 16:58:10|376.78|375.18|376.59|374.99|376.78|375.18|376.39|374.79|0
1644512300000|2022-02-10 16:58:20|376.78|375.18|376.59|374.99|376.78|375.18|376.39|374.79|0
1644512310000|2022-02-10 16:58:30|376.39|374.79|375.81|374.21|376.39|374.79|375.81|374.21|0
1644512320000|2022-02-10 16:58:40|375.62|374.02|375.81|374.21|375.9|374.3|375.62|374.02|0
1644512330000|2022-02-10 16:58:50|375.62|374.02|375.81|374.21|375.81|374.21|375.62|374.02|0
1644512340000|2022-02-10 16:59:00|376|374.4|376.39|374.79|376.78|375.18|376|374.4|0
1644512350000|2022-02-10 16:59:10|376.59|374.99|376.97|375.37|376.97|375.37|376.59|374.99|0
1644512360000|2022-02-10 16:59:20|376.78|375.18|377.56|375.96|377.56|375.96|376.78|375.18|0
1644512370000|2022-02-10 16:59:30|376.97|375.37|377.36|375.76|377.36|375.76|376.97|375.37|0
1644512380000|2022-02-10 16:59:40|377.75|376.15|377.36|375.76|377.75|376.15|377.36|375.76|0
1644512390000|2022-02-10 16:59:50|377.17|375.57|377.36|375.76|377.36|375.76|377.17|375.57|0
1644512400000|2022-02-10 17:00:00|377.55|375.95|377.17|375.57|377.75|376.15|377.17|375.57|0
1644512410000|2022-02-10 17:00:10|376.58|374.98|376.78|375.18|376.78|375.18|376.58|374.98|0
1644512420000|2022-02-10 17:00:20|376.39|374.79|375.81|374.21|376.39|374.79|375.81|374.21|0
1644512430000|2022-02-10 17:00:30|376.2|374.6|375.81|374.21|376.2|374.6|375.81|374.21|0
1644512440000|2022-02-10 17:00:40|376.2|374.6|376.2|374.6|376.2|374.6|376|374.4|0
1644512450000|2022-02-10 17:00:50|376|374.4|376.2|374.6|376.2|374.6|376|374.4|0
1644512460000|2022-02-10 17:01:00|376|374.4|375.42|373.82|376|374.4|375.42|373.82|0
1644512470000|2022-02-10 17:01:10|375.03|373.43|376.2|374.6|376.2|374.6|375.03|373.43|0
1644512480000|2022-02-10 17:01:20|376|374.4|376|374.4|376.2|374.6|375.81|374.21|0
1644512490000|2022-02-10 17:01:30|376.2|374.6|376.58|374.98|376.58|374.98|376|374.4|0
1644512500000|2022-02-10 17:01:40|376.39|374.79|376.78|375.18|376.78|375.18|376.39|374.79|0
1644512510000|2022-02-10 17:01:50|376.58|374.98|376.78|375.18|376.78|375.18|376.39|374.79|0
1644512520000|2022-02-10 17:02:00|376.97|375.37|376.39|374.79|376.97|375.37|376.39|374.79|0
1644512530000|2022-02-10 17:02:10|376.2|374.6|376.97|375.37|376.97|375.37|376.2|374.6|0
1644512540000|2022-02-10 17:02:20|376.78|375.18|376.78|375.18|376.78|375.18|376.78|375.18|0
1644512550000|2022-02-10 17:02:30|376.87|375.27|376.39|374.79|376.97|375.37|376.39|374.79|0
1644512560000|2022-02-10 17:02:40|376.19|374.59|376|374.4|376.19|374.59|376|374.4|0
1644512570000|2022-02-10 17:02:50|375.81|374.21|375.81|374.21|375.81|374.21|375.61|374.01|0
1644512580000|2022-02-10 17:03:00|375.61|374.01|374.65|373.05|375.61|374.01|374.65|373.05|0
1644512590000|2022-02-10 17:03:10|374.64|373.04|372.73|371.13|374.64|373.04|372.73|371.13|0
1644512600000|2022-02-10 17:03:20|373.5|371.9|373.3|371.7|373.5|371.9|373.3|371.7|0
1644512610000|2022-02-10 17:03:30|373.69|372.09|373.78|372.18|373.78|372.18|373.69|372.09|0
1644512620000|2022-02-10 17:03:40|373.88|372.28|374.27|372.67|374.27|372.67|373.88|372.28|0
1644512630000|2022-02-10 17:03:50|374.36|372.76|374.08|372.48|374.36|372.76|374.08|372.48|0
1644512640000|2022-02-10 17:04:00|374.27|372.67|374.08|372.48|374.27|372.67|374.08|372.48|0
1644512650000|2022-02-10 17:04:10|373.2|371.6|372.72|371.12|373.2|371.6|372.53|370.93|0
1644512660000|2022-02-10 17:04:20|372.33|370.73|372.53|370.93|372.53|370.93|371.85|370.25|0
1644512670000|2022-02-10 17:04:30|372.33|370.73|372.33|370.73|372.53|370.93|372.33|370.73|0
1644512680000|2022-02-10 17:04:40|372.53|370.93|372.14|370.54|372.53|370.93|371.95|370.35|0
1644512690000|2022-02-10 17:04:50|372.72|371.12|373.11|371.51|373.11|371.51|372.72|371.12|0
1644512700000|2022-02-10 17:05:00|372.91|371.31|372.53|370.93|373.49|371.89|372.53|370.93|0
1644512710000|2022-02-10 17:05:10|373.11|371.51|374.08|372.48|374.08|372.48|372.72|371.12|0
1644512720000|2022-02-10 17:05:20|373.97|372.37|374.46|372.86|374.46|372.86|373.97|372.37|0
1644512730000|2022-02-10 17:05:30|374.27|372.67|373.49|371.89|374.27|372.67|373.49|371.89|0
1644512740000|2022-02-10 17:05:40|373.3|371.7|373.88|372.28|373.88|372.28|373.3|371.7|0
1644512750000|2022-02-10 17:05:50|374.07|372.47|373.88|372.28|374.07|372.47|373.88|372.28|0
1644512760000|2022-02-10 17:06:00|373.69|372.09|373.3|371.7|373.69|372.09|373.11|371.51|0
1644512770000|2022-02-10 17:06:10|372.53|370.93|372.14|370.54|372.53|370.93|371.56|369.96|0
1644512780000|2022-02-10 17:06:20|372.53|370.93|372.33|370.73|372.53|370.93|372.33|370.73|0
1644512790000|2022-02-10 17:06:30|372.53|370.93|372.91|371.31|373.3|371.7|372.53|370.93|0
1644512800000|2022-02-10 17:06:40|372.53|370.93|372.72|371.12|372.91|371.31|372.53|370.93|0
1644512810000|2022-02-10 17:06:50|372.53|370.93|372.23|370.63|372.62|371.02|372.14|370.54|0
1644512820000|2022-02-10 17:07:00|372.53|370.93|373.11|371.51|373.11|371.51|372.53|370.93|0
1644512830000|2022-02-10 17:07:10|373.49|371.89|373.49|371.89|373.49|371.89|373.49|371.89|0
1644512840000|2022-02-10 17:07:20|373.69|372.09|374.07|372.47|374.07|372.47|373.69|372.09|0
1644512850000|2022-02-10 17:07:30|373.88|372.28|373.88|372.28|373.88|372.28|373.88|372.28|0
1644512860000|2022-02-10 17:07:40|373.69|372.09|373.69|372.09|373.69|372.09|373.3|371.7|0
1644512870000|2022-02-10 17:07:50|373.49|371.89|373.58|371.98|373.58|371.98|373.3|371.7|0
1644512880000|2022-02-10 17:08:00|373.88|372.28|374.07|372.47|374.07|372.47|373.88|372.28|0
1644512890000|2022-02-10 17:08:10|374.65|373.05|375.04|373.44|375.04|373.44|374.65|373.05|0
1644512900000|2022-02-10 17:08:20|374.85|373.25|374.85|373.25|374.85|373.25|374.85|373.25|0
1644512910000|2022-02-10 17:08:30|375.24|373.64|374.65|373.05|375.62|374.02|374.65|373.05|0
1644512920000|2022-02-10 17:08:40|374.46|372.86|374.75|373.15|374.75|373.15|374.46|372.86|0
1644512930000|2022-02-10 17:08:50|374.85|373.25|374.65|373.05|374.85|373.25|374.46|372.86|0
1644512940000|2022-02-10 17:09:00|374.85|373.25|374.46|372.86|374.85|373.25|374.46|372.86|0
1644512950000|2022-02-10 17:09:10|374.27|372.67|373.49|371.89|374.27|372.67|373.49|371.89|0
1644512960000|2022-02-10 17:09:20|374.07|372.47|373.88|372.28|374.07|372.47|373.68|372.08|0
1644512970000|2022-02-10 17:09:30|374.07|372.47|373.88|372.28|374.16|372.56|373.68|372.08|0
1644512980000|2022-02-10 17:09:40|373.3|371.7|373.68|372.08|373.68|372.08|372.91|371.31|0
1644512990000|2022-02-10 17:09:50|373.49|371.89|373.68|372.08|373.88|372.28|373.49|371.89|0
1644513000000|2022-02-10 17:10:00|373.39|371.79|373.88|372.28|373.88|372.28|373.39|371.79|0
1644513010000|2022-02-10 17:10:10|373.97|372.37|373.49|371.89|374.07|372.47|373.49|371.89|0
1644513020000|2022-02-10 17:10:20|374.26|372.66|374.46|372.86|374.46|372.86|374.26|372.66|0
1644513030000|2022-02-10 17:10:30|374.65|373.05|375.43|373.83|375.43|373.83|374.65|373.05|0
1644513040000|2022-02-10 17:10:40|375.62|374.02|375.62|374.02|376.01|374.41|375.62|374.02|0
1644513050000|2022-02-10 17:10:50|375.43|373.83|375.23|373.63|375.43|373.83|375.23|373.63|0
1644513060000|2022-02-10 17:11:00|374.85|373.25|375.62|374.02|375.62|374.02|374.85|373.25|0
1644513070000|2022-02-10 17:11:10|375.82|374.22|375.62|374.02|375.82|374.22|375.62|374.02|0
1644513080000|2022-02-10 17:11:20|375.23|373.63|375.23|373.63|375.33|373.73|375.04|373.44|0
1644513090000|2022-02-10 17:11:30|375.04|373.44|374.85|373.25|375.04|373.44|374.65|373.05|0
1644513100000|2022-02-10 17:11:40|374.74|373.14|374.26|372.66|374.74|373.14|374.26|372.66|0
1644513110000|2022-02-10 17:11:50|374.07|372.47|374.36|372.76|374.36|372.76|374.07|372.47|0
1644513120000|2022-02-10 17:12:00|374.26|372.66|375.04|373.44|375.23|373.63|374.26|372.66|0
1644513130000|2022-02-10 17:12:10|374.85|373.25|374.26|372.66|374.85|373.25|374.26|372.66|0
1644513140000|2022-02-10 17:12:20|374.46|372.86|374.84|373.24|374.84|373.24|374.46|372.86|0
1644513150000|2022-02-10 17:12:30|375.04|373.44|374.84|373.24|375.04|373.44|374.84|373.24|0
1644513160000|2022-02-10 17:12:40|374.65|373.05|373.88|372.28|374.65|373.05|373.88|372.28|0
1644513170000|2022-02-10 17:12:50|374.07|372.47|374.46|372.86|374.46|372.86|374.07|372.47|0
1644513180000|2022-02-10 17:13:00|374.65|373.05|374.46|372.86|374.65|373.05|374.46|372.86|0
1644513190000|2022-02-10 17:13:10|374.84|373.24|375.23|373.63|375.23|373.63|374.84|373.24|0
1644513200000|2022-02-10 17:13:20|375.04|373.44|373.88|372.28|375.04|373.44|373.88|372.28|0
1644513210000|2022-02-10 17:13:30|373.97|372.37|374.07|372.47|374.07|372.47|373.68|372.08|0
1644513220000|2022-02-10 17:13:40|374.26|372.66|374.26|372.66|374.26|372.66|373.87|372.27|0
1644513230000|2022-02-10 17:13:50|374.65|373.05|374.84|373.24|374.84|373.24|374.65|373.05|0
1644513240000|2022-02-10 17:14:00|375.04|373.44|375.43|373.83|375.62|374.02|375.04|373.44|0
1644513250000|2022-02-10 17:14:10|375.04|373.44|374.94|373.34|375.23|373.63|374.94|373.34|0
1644513260000|2022-02-10 17:14:20|375.23|373.63|374.65|373.05|375.23|373.63|374.46|372.86|0
1644513270000|2022-02-10 17:14:30|374.46|372.86|375.04|373.44|375.04|373.44|374.46|372.86|0
1644513280000|2022-02-10 17:14:40|374.84|373.24|374.84|373.24|374.84|373.24|374.84|373.24|0
1644513290000|2022-02-10 17:14:50|374.65|373.05|374.84|373.24|374.94|373.34|374.65|373.05|0
1644513300000|2022-02-10 17:15:00|374.65|373.05|373.68|372.08|374.74|373.14|373.68|372.08|0
1644513310000|2022-02-10 17:15:10|374.07|372.47|373.29|371.69|374.07|372.47|373.29|371.69|0
1644513320000|2022-02-10 17:15:20|373.1|371.5|373.1|371.5|373.49|371.89|373.1|371.5|0
1644513330000|2022-02-10 17:15:30|373.29|371.69|374.07|372.47|374.07|372.47|373.29|371.69|0
1644513340000|2022-02-10 17:15:40|373.68|372.08|374.26|372.66|374.26|372.66|373.68|372.08|0
1644513350000|2022-02-10 17:15:50|374.45|372.85|374.65|373.05|374.65|373.05|374.07|372.47|0
1644513360000|2022-02-10 17:16:00|374.84|373.24|374.26|372.66|374.84|373.24|374.26|372.66|0
1644513370000|2022-02-10 17:16:10|373.97|372.37|373.29|371.69|373.97|372.37|373.29|371.69|0
1644513380000|2022-02-10 17:16:20|373.1|371.5|373.1|371.5|373.1|371.5|372.71|371.11|0
1644513390000|2022-02-10 17:16:30|372.52|370.92|371.94|370.34|372.71|371.11|371.94|370.34|0
1644513400000|2022-02-10 17:16:40|372.32|370.72|372.52|370.92|372.52|370.92|372.13|370.53|0
1644513410000|2022-02-10 17:16:50|372.32|370.72|372.52|370.92|372.71|371.11|372.32|370.72|0
1644513420000|2022-02-10 17:17:00|372.71|371.11|373.49|371.89|373.49|371.89|372.71|371.11|0
1644513430000|2022-02-10 17:17:10|373.29|371.69|373.68|372.08|373.87|372.27|373.29|371.69|0
1644513440000|2022-02-10 17:17:20|373.87|372.27|373.87|372.27|374.26|372.66|373.68|372.08|0
1644513450000|2022-02-10 17:17:30|373.68|372.08|373.87|372.27|373.87|372.27|373.68|372.08|0
1644513460000|2022-02-10 17:17:40|373.68|372.08|374.45|372.85|374.45|372.85|373.68|372.08|0
1644513470000|2022-02-10 17:17:50|374.26|372.66|374.26|372.66|374.26|372.66|374.07|372.47|0
1644513480000|2022-02-10 17:18:00|374.84|373.24|375.42|373.82|375.42|373.82|374.84|373.24|0
1644513490000|2022-02-10 17:18:10|375.62|374.02|375.62|374.02|376|374.4|375.62|374.02|0
1644513500000|2022-02-10 17:18:20|375.42|373.82|375.32|373.72|375.62|374.02|375.32|373.72|0
1644513510000|2022-02-10 17:18:30|375.42|373.82|376|374.4|376|374.4|375.42|373.82|0
1644513520000|2022-02-10 17:18:40|376.2|374.6|376|374.4|376.2|374.6|375.81|374.21|0
1644513530000|2022-02-10 17:18:50|376.2|374.6|376.39|374.79|376.59|374.99|376.2|374.6|0
1644513540000|2022-02-10 17:19:00|376.49|374.89|376.78|375.18|376.78|375.18|376.49|374.89|0
1644513550000|2022-02-10 17:19:10|376.59|374.99|376.59|374.99|376.78|375.18|376.59|374.99|0
1644513560000|2022-02-10 17:19:20|376.98|375.38|377.17|375.57|377.36|375.76|376.98|375.38|0
1644513570000|2022-02-10 17:19:30|376.97|375.37|376.39|374.79|376.97|375.37|376.29|374.69|0
1644513580000|2022-02-10 17:19:40|376.59|374.99|376.2|374.6|376.59|374.99|376|374.4|0
1644513590000|2022-02-10 17:19:50|376|374.4|376.2|374.6|376.39|374.79|376|374.4|0
1644513600000|2022-02-10 17:20:00|376|374.4|376|374.4|376|374.4|375.62|374.02|0
1644513610000|2022-02-10 17:20:10|375.81|374.21|376.39|374.79|376.59|374.99|375.81|374.21|0
1644513620000|2022-02-10 17:20:20|376.2|374.6|375.81|374.21|376.2|374.6|375.61|374.01|0
1644513630000|2022-02-10 17:20:30|376|374.4|376.39|374.79|376.39|374.79|376|374.4|0
1644513640000|2022-02-10 17:20:40|376.2|374.6|376.48|374.88|376.78|375.18|376.2|374.6|0
1644513650000|2022-02-10 17:20:50|376.78|375.18|377.17|375.57|377.17|375.57|376.78|375.18|0
1644513660000|2022-02-10 17:21:00|376.97|375.37|376|374.4|376.97|375.37|376|374.4|0
1644513670000|2022-02-10 17:21:10|376.2|374.6|376|374.4|376.2|374.6|375.61|374.01|0
1644513680000|2022-02-10 17:21:20|376.2|374.6|376.39|374.79|376.39|374.79|376.2|374.6|0
1644513690000|2022-02-10 17:21:30|376.58|374.98|376.39|374.79|376.58|374.98|376.39|374.79|0
1644513700000|2022-02-10 17:21:40|376.58|374.98|376.39|374.79|376.58|374.98|376.2|374.6|0
1644513710000|2022-02-10 17:21:50|376.58|374.98|376.78|375.18|376.78|375.18|376.39|374.79|0
1644513720000|2022-02-10 17:22:00|376.58|374.98|376.97|375.37|377.17|375.57|376.58|374.98|0
1644513730000|2022-02-10 17:22:10|376.58|374.98|376.78|375.18|376.78|375.18|376.39|374.79|0
1644513740000|2022-02-10 17:22:20|377.17|375.57|377.36|375.76|377.36|375.76|377.17|375.57|0
1644513750000|2022-02-10 17:22:30|377.56|375.96|377.75|376.15|377.75|376.15|377.56|375.96|0
1644513760000|2022-02-10 17:22:40|377.56|375.96|377.56|375.96|377.56|375.96|377.36|375.76|0
1644513770000|2022-02-10 17:22:50|377.75|376.15|377.75|376.15|377.94|376.34|377.75|376.15|0
1644513780000|2022-02-10 17:23:00|378.53|376.93|378.14|376.54|378.53|376.93|378.14|376.54|0
1644513790000|2022-02-10 17:23:10|378.33|376.73|377.75|376.15|378.33|376.73|377.75|376.15|0
1644513800000|2022-02-10 17:23:20|377.56|375.96|377.56|375.96|377.75|376.15|377.56|375.96|0
1644513810000|2022-02-10 17:23:30|377.75|376.15|377.75|376.15|377.94|376.34|377.75|376.15|0
1644513820000|2022-02-10 17:23:40|377.56|375.96|377.55|375.95|377.56|375.96|377.55|375.95|0
1644513830000|2022-02-10 17:23:50|377.36|375.76|377.94|376.34|377.94|376.34|377.36|375.76|0
1644513840000|2022-02-10 17:24:00|378.33|376.73|378.33|376.73|378.53|376.93|378.33|376.73|0
1644513850000|2022-02-10 17:24:10|377.94|376.34|377.94|376.34|378.14|376.54|377.94|376.34|0
1644513860000|2022-02-10 17:24:20|378.33|376.73|377.55|375.95|378.33|376.73|377.55|375.95|0
1644513870000|2022-02-10 17:24:30|376.97|375.37|376.97|375.37|376.97|375.37|376.58|374.98|0
1644513880000|2022-02-10 17:24:40|376.78|375.18|376.68|375.08|377.17|375.57|376.68|375.08|0
1644513890000|2022-02-10 17:24:50|376.78|375.18|376.78|375.18|376.97|375.37|376.78|375.18|0
1644513900000|2022-02-10 17:25:00|376.58|374.98|376.97|375.37|376.97|375.37|376.58|374.98|0
1644513910000|2022-02-10 17:25:10|376.78|375.18|376.78|375.18|376.97|375.37|376.78|375.18|0
1644513920000|2022-02-10 17:25:20|376.58|374.98|376.78|375.18|376.78|375.18|376.39|374.79|0
1644513930000|2022-02-10 17:25:30|376.97|375.37|377.26|375.66|377.55|375.95|376.97|375.37|0
1644513940000|2022-02-10 17:25:40|377.36|375.76|377.16|375.56|377.36|375.76|377.16|375.56|0
1644513950000|2022-02-10 17:25:50|376.78|375.18|376.39|374.79|376.78|375.18|376.39|374.79|0
1644513960000|2022-02-10 17:26:00|376.58|374.98|376|374.4|376.58|374.98|375.8|374.2|0
1644513970000|2022-02-10 17:26:10|376.19|374.59|376|374.4|376.19|374.59|376|374.4|0
1644513980000|2022-02-10 17:26:20|376.19|374.59|376|374.4|376.19|374.59|376|374.4|0
1644513990000|2022-02-10 17:26:30|376.19|374.59|376.58|374.98|376.58|374.98|376.19|374.59|0
1644514000000|2022-02-10 17:26:40|376.39|374.79|376.58|374.98|376.58|374.98|376.39|374.79|0
1644514010000|2022-02-10 17:26:50|376.19|374.59|376.67|375.07|376.67|375.07|376.19|374.59|0
1644514020000|2022-02-10 17:27:00|376.58|374.98|376.58|374.98|376.97|375.37|376.58|374.98|0
1644514030000|2022-02-10 17:27:10|376.19|374.59|376.58|374.98|376.58|374.98|376.19|374.59|0
1644514040000|2022-02-10 17:27:20|376.39|374.79|376|374.4|376.39|374.79|376|374.4|0
1644514050000|2022-02-10 17:27:30|376.39|374.79|376.58|374.98|376.58|374.98|376.19|374.59|0
1644514060000|2022-02-10 17:27:40|376.39|374.79|376.58|374.98|376.58|374.98|376.39|374.79|0
1644514070000|2022-02-10 17:27:50|376.39|374.79|376.19|374.59|376.39|374.79|376.19|374.59|0
1644514080000|2022-02-10 17:28:00|376.58|374.98|376.58|374.98|376.58|374.98|376.58|374.98|0
1644514090000|2022-02-10 17:28:10|376.39|374.79|376.39|374.79|376.39|374.79|376.19|374.59|0
1644514100000|2022-02-10 17:28:20|376.28|374.68|376.77|375.17|376.77|375.17|376.28|374.68|0
1644514110000|2022-02-10 17:28:30|376.87|375.27|376.77|375.17|376.87|375.27|376.77|375.17|0
1644514130000|2022-02-10 17:28:50|376.97|375.37|376.77|375.17|376.97|375.37|376.77|375.17|0
1644514140000|2022-02-10 17:29:00|377.06|375.46|376.58|374.98|377.06|375.46|376.58|374.98|0
1644514150000|2022-02-10 17:29:10|376.67|375.07|376.77|375.17|376.77|375.17|376.67|375.07|0
1644514160000|2022-02-10 17:29:20|376.28|374.68|376.38|374.78|376.38|374.78|376.19|374.59|0
1644514170000|2022-02-10 17:29:30|376.28|374.68|376.58|374.98|376.58|374.98|376.28|374.68|0
1644514180000|2022-02-10 17:29:40|376.38|374.78|376.38|374.78|376.38|374.78|376.19|374.59|0
1644514190000|2022-02-10 17:29:50|376.19|374.59|376.19|374.59|376.28|374.68|376.19|374.59|0
1644514200000|2022-02-10 17:30:00|376.38|374.78|376.58|374.98|376.77|375.17|376.38|374.78|0
1644514210000|2022-02-10 17:30:10|376.77|375.17|376.97|375.37|377.16|375.56|376.77|375.17|0
1644514220000|2022-02-10 17:30:20|376.58|374.98|377.16|375.56|377.16|375.56|376.58|374.98|0
1644514230000|2022-02-10 17:30:30|378.13|376.53|378.52|376.92|378.72|377.12|377.94|376.34|0
1644514240000|2022-02-10 17:30:40|378.72|377.12|377.94|376.34|378.72|377.12|377.94|376.34|0
1644514250000|2022-02-10 17:30:50|378.13|376.53|378.72|377.12|378.72|377.12|378.13|376.53|0
1644514260000|2022-02-10 17:31:00|379.11|377.51|379.11|377.51|379.11|377.51|379.11|377.51|0
1644514270000|2022-02-10 17:31:10|378.91|377.31|378.52|376.92|378.91|377.31|378.52|376.92|0
1644514280000|2022-02-10 17:31:20|378.33|376.73|377.74|376.14|378.52|376.92|377.74|376.14|0
1644514290000|2022-02-10 17:31:30|378.13|376.53|377.74|376.14|378.13|376.53|377.55|375.95|0
1644514300000|2022-02-10 17:31:40|377.94|376.34|378.33|376.73|378.33|376.73|377.94|376.34|0
1644514310000|2022-02-10 17:31:50|378.13|376.53|377.74|376.14|378.33|376.73|377.74|376.14|0
1644514320000|2022-02-10 17:32:00|377.16|375.56|377.16|375.56|377.35|375.75|377.16|375.56|0
1644514330000|2022-02-10 17:32:10|376.77|375.17|376.19|374.59|376.77|375.17|376.19|374.59|0
1644514340000|2022-02-10 17:32:20|376.58|374.98|375.8|374.2|376.58|374.98|375.8|374.2|0
1644514350000|2022-02-10 17:32:30|375.89|374.29|375.61|374.01|375.89|374.29|375.61|374.01|0
1644514360000|2022-02-10 17:32:40|375.41|373.81|375.41|373.81|375.61|374.01|375.41|373.81|0
1644514370000|2022-02-10 17:32:50|375.61|374.01|375.61|374.01|375.8|374.2|375.61|374.01|0
1644514380000|2022-02-10 17:33:00|375.8|374.2|375.22|373.62|375.8|374.2|375.22|373.62|0
1644514390000|2022-02-10 17:33:10|375.02|373.42|374.53|372.93|375.02|373.42|374.53|372.93|0
1644514400000|2022-02-10 17:33:20|374.44|372.84|374.83|373.23|374.83|373.23|374.44|372.84|0
1644514410000|2022-02-10 17:33:30|374.73|373.13|374.53|372.93|374.73|373.13|374.44|372.84|0
1644514420000|2022-02-10 17:33:40|374.44|372.84|374.25|372.65|374.63|373.03|374.25|372.65|0
1644514430000|2022-02-10 17:33:50|374.05|372.45|372.31|370.71|374.05|372.45|372.31|370.71|0
1644514440000|2022-02-10 17:34:00|372.5|370.9|372.5|370.9|372.7|371.1|372.5|370.9|0
1644514450000|2022-02-10 17:34:10|372.7|371.1|372.12|370.52|372.7|371.1|372.12|370.52|0
1644514460000|2022-02-10 17:34:20|372.31|370.71|372.4|370.8|372.5|370.9|372.31|370.71|0
1644514470000|2022-02-10 17:34:30|372.31|370.71|371.54|369.94|372.31|370.71|371.54|369.94|0
1644514480000|2022-02-10 17:34:40|371.34|369.74|371.34|369.74|371.34|369.74|371.15|369.55|0
1644514490000|2022-02-10 17:34:50|371.54|369.94|371.73|370.13|371.73|370.13|371.54|369.94|0
1644514500000|2022-02-10 17:35:00|372.12|370.52|372.7|371.1|372.7|371.1|372.12|370.52|0
1644514510000|2022-02-10 17:35:10|372.89|371.29|373.28|371.68|373.47|371.87|372.89|371.29|0
1644514520000|2022-02-10 17:35:20|373.47|371.87|373.47|371.87|373.66|372.06|373.37|371.77|0
1644514530000|2022-02-10 17:35:30|373.66|372.06|373.86|372.26|373.86|372.26|373.66|372.06|0
1644514540000|2022-02-10 17:35:40|373.66|372.06|374.05|372.45|374.05|372.45|373.66|372.06|0
1644514550000|2022-02-10 17:35:50|374.25|372.65|374.05|372.45|374.25|372.65|374.05|372.45|0
1644514560000|2022-02-10 17:36:00|374.25|372.65|374.44|372.84|374.63|373.03|374.25|372.65|0
1644514570000|2022-02-10 17:36:10|374.63|373.03|374.25|372.65|374.63|373.03|374.05|372.45|0
1644514580000|2022-02-10 17:36:20|374.05|372.45|374.05|372.45|374.05|372.45|373.86|372.26|0
1644514590000|2022-02-10 17:36:30|373.66|372.06|373.47|371.87|373.66|372.06|373.28|371.68|0
1644514600000|2022-02-10 17:36:40|373.28|371.68|373.47|371.87|373.47|371.87|373.28|371.68|0
1644514610000|2022-02-10 17:36:50|373.37|371.77|373.47|371.87|373.47|371.87|373.37|371.77|0
1644514620000|2022-02-10 17:37:00|373.86|372.26|373.86|372.26|374.05|372.45|373.86|372.26|0
1644514630000|2022-02-10 17:37:10|373.47|371.87|373.28|371.68|373.47|371.87|373.08|371.48|0
1644514640000|2022-02-10 17:37:20|373.66|372.06|373.86|372.26|373.86|372.26|373.66|372.06|0
1644514650000|2022-02-10 17:37:30|374.05|372.45|373.86|372.26|374.05|372.45|373.86|372.26|0
1644514660000|2022-02-10 17:37:40|374.05|372.45|374.05|372.45|374.05|372.45|374.05|372.45|0
1644514670000|2022-02-10 17:37:50|374.14|372.54|373.86|372.26|374.24|372.64|373.86|372.26|0
1644514680000|2022-02-10 17:38:00|374.05|372.45|374.44|372.84|374.44|372.84|373.86|372.26|0
1644514690000|2022-02-10 17:38:10|374.24|372.64|374.63|373.03|374.83|373.23|374.24|372.64|0
1644514700000|2022-02-10 17:38:20|374.44|372.84|374.83|373.23|374.83|373.23|374.44|372.84|0
1644514710000|2022-02-10 17:38:30|375.02|373.42|375.21|373.61|375.41|373.81|375.02|373.42|0
1644514720000|2022-02-10 17:38:40|375.41|373.81|375.41|373.81|375.6|374|375.41|373.81|0
1644514730000|2022-02-10 17:38:50|375.6|374|375.21|373.61|375.6|374|375.02|373.42|0
1644514740000|2022-02-10 17:39:00|375.02|373.42|375.79|374.19|375.79|374.19|375.02|373.42|0
1644514750000|2022-02-10 17:39:10|376.18|374.58|375.6|374|376.18|374.58|375.6|374|0
1644514770000|2022-02-10 17:39:30|375.79|374.19|376.18|374.58|376.18|374.58|375.79|374.19|0
1644514780000|2022-02-10 17:39:40|375.99|374.39|375.99|374.39|375.99|374.39|375.79|374.19|0
1644514790000|2022-02-10 17:39:50|375.79|374.19|375.79|374.19|375.99|374.39|375.79|374.19|0
1644514800000|2022-02-10 17:40:00|375.6|374|375.21|373.61|375.6|374|375.21|373.61|0
1644514810000|2022-02-10 17:40:10|375.41|373.81|375.21|373.61|375.41|373.81|375.21|373.61|0
1644514820000|2022-02-10 17:40:20|375.79|374.19|375.99|374.39|375.99|374.39|375.79|374.19|0
1644514830000|2022-02-10 17:40:30|375.79|374.19|376.47|374.87|376.47|374.87|375.79|374.19|0
1644514840000|2022-02-10 17:40:40|376.57|374.97|376.38|374.78|376.76|375.16|376.38|374.78|0
1644514850000|2022-02-10 17:40:50|376.57|374.97|376.76|375.16|376.76|375.16|376.18|374.58|0
1644514860000|2022-02-10 17:41:00|376.57|374.97|376.57|374.97|376.76|375.16|376.57|374.97|0
1644514870000|2022-02-10 17:41:10|376.76|375.16|375.99|374.39|376.76|375.16|375.99|374.39|0
1644514880000|2022-02-10 17:41:20|376.18|374.58|376.38|374.78|376.38|374.78|376.18|374.58|0
1644514890000|2022-02-10 17:41:30|376.57|374.97|376.38|374.78|376.57|374.97|376.38|374.78|0
1644514900000|2022-02-10 17:41:40|376.57|374.97|376.38|374.78|376.57|374.97|376.18|374.58|0
1644514910000|2022-02-10 17:41:50|376.57|374.97|376.27|374.67|376.57|374.97|376.27|374.67|0
1644514920000|2022-02-10 17:42:00|375.99|374.39|376.27|374.67|376.27|374.67|375.99|374.39|0
1644514930000|2022-02-10 17:42:10|376.37|374.77|376.18|374.58|376.37|374.77|375.79|374.19|0
1644514940000|2022-02-10 17:42:20|375.99|374.39|376.57|374.97|376.57|374.97|375.99|374.39|0
1644514950000|2022-02-10 17:42:30|376.37|374.77|376.57|374.97|376.57|374.97|376.37|374.77|0
1644514960000|2022-02-10 17:42:40|376.76|375.16|376.37|374.77|376.76|375.16|376.37|374.77|0
1644514970000|2022-02-10 17:42:50|376.57|374.97|376.57|374.97|376.57|374.97|376.37|374.77|0
1644514980000|2022-02-10 17:43:00|375.99|374.39|375.99|374.39|376.18|374.58|375.99|374.39|0
1644514990000|2022-02-10 17:43:10|376.18|374.58|376.18|374.58|376.18|374.58|376.18|374.58|0
1644515000000|2022-02-10 17:43:20|376.37|374.77|376.37|374.77|376.37|374.77|376.37|374.77|0
1644515010000|2022-02-10 17:43:30|376.18|374.58|376.18|374.58|376.37|374.77|376.18|374.58|0
1644515020000|2022-02-10 17:43:40|376.37|374.77|375.6|374|376.37|374.77|375.6|374|0
1644515030000|2022-02-10 17:43:50|375.79|374.19|375.4|373.8|375.79|374.19|375.4|373.8|0
1644515040000|2022-02-10 17:44:00|375.6|374|374.82|373.22|375.79|374.19|374.63|373.03|0
1644515050000|2022-02-10 17:44:10|374.63|373.03|374.63|373.03|374.82|373.22|374.63|373.03|0
1644515060000|2022-02-10 17:44:20|373.85|372.25|373.46|371.86|374.05|372.45|373.46|371.86|0
1644515070000|2022-02-10 17:44:30|373.66|372.06|374.82|373.22|374.82|373.22|373.66|372.06|0
1644515080000|2022-02-10 17:44:40|375.01|373.41|374.82|373.22|375.01|373.41|374.82|373.22|0
1644515090000|2022-02-10 17:44:50|374.63|373.03|374.63|373.03|374.82|373.22|374.63|373.03|0
1644515100000|2022-02-10 17:45:00|375.01|373.41|369.6|368|375.01|373.41|369.6|368|0
1644515110000|2022-02-10 17:45:10|369.41|367.81|368.64|367.04|369.41|367.81|368.64|367.04|0
1644515120000|2022-02-10 17:45:20|368.25|366.65|367.87|366.27|368.25|366.65|367.87|366.27|0
1644515130000|2022-02-10 17:45:30|363.83|362.23|363.07|361.47|363.83|362.23|363.07|361.47|0
1644515140000|2022-02-10 17:45:40|361.54|359.94|363.35|361.75|363.35|361.75|361.54|359.94|0
1644515150000|2022-02-10 17:45:50|360.77|359.17|360.39|358.79|360.97|359.37|360.39|358.79|0
1644515160000|2022-02-10 17:46:00|361.54|359.94|360.58|358.98|361.54|359.94|360.58|358.98|0
1644515170000|2022-02-10 17:46:10|361.54|359.94|363.07|361.47|363.07|361.47|361.54|359.94|0
1644515180000|2022-02-10 17:46:20|363.26|361.66|362.69|361.09|363.26|361.66|362.69|361.09|0
1644515190000|2022-02-10 17:46:30|361.35|359.75|361.92|360.32|361.92|360.32|361.16|359.56|0
1644515200000|2022-02-10 17:46:40|361.35|359.75|359.44|357.84|361.73|360.13|359.44|357.84|0
1644515210000|2022-02-10 17:46:50|359.82|358.22|359.63|358.03|359.82|358.22|359.25|357.65|0
1644515220000|2022-02-10 17:47:00|359.82|358.22|359.63|358.03|359.82|358.22|359.63|358.03|0
1644515230000|2022-02-10 17:47:10|359.82|358.22|359.06|357.46|359.82|358.22|359.06|357.46|0
1644515330000|2022-02-10 17:48:50|352.79|351.19|352.98|351.38|352.98|351.38|352.79|351.19|0
1644515340000|2022-02-10 17:49:00|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1644515350000|2022-02-10 17:49:10|351.09|349.49|355.07|353.47|355.07|353.47|351.09|349.49|0
1644515360000|2022-02-10 17:49:20|354.88|353.28|355.63|354.03|355.63|354.03|354.88|353.28|0
1644515370000|2022-02-10 17:49:30|355.44|353.84|356.77|355.17|356.77|355.17|355.44|353.84|0
1644515380000|2022-02-10 17:49:40|357.53|355.93|356.77|355.17|358.67|357.07|356.77|355.17|0
1644515390000|2022-02-10 17:49:50|357.34|355.74|358.1|356.5|358.29|356.69|357.34|355.74|0
1644515400000|2022-02-10 17:50:00|356.77|355.17|357.15|355.55|357.15|355.55|356.39|354.79|0
1644515410000|2022-02-10 17:50:10|357.53|355.93|356.2|354.6|357.53|355.93|356.01|354.41|0
1644515420000|2022-02-10 17:50:20|355.44|353.84|353.93|352.33|355.63|354.03|353.93|352.33|0
1644515430000|2022-02-10 17:50:30|355.53|353.93|354.12|352.52|355.53|353.93|354.12|352.52|0
1644515440000|2022-02-10 17:50:40|353.74|352.14|355.44|353.84|355.44|353.84|353.74|352.14|0
1644515450000|2022-02-10 17:50:50|355.25|353.65|355.06|353.46|355.25|353.65|355.06|353.46|0
1644515460000|2022-02-10 17:51:00|355.44|353.84|353.17|351.57|355.44|353.84|353.17|351.57|0
1644515470000|2022-02-10 17:51:10|352.98|351.38|353.93|352.33|353.93|352.33|352.98|351.38|0
1644515480000|2022-02-10 17:51:20|353.17|351.57|353.93|352.33|353.93|352.33|353.17|351.57|0
1644515490000|2022-02-10 17:51:30|354.12|352.52|353.36|351.76|354.12|352.52|353.17|351.57|0
1644515500000|2022-02-10 17:51:40|352.22|350.62|350.9|349.3|352.22|350.62|350.9|349.3|0
1644515510000|2022-02-10 17:51:50|351.85|350.25|352.04|350.44|352.04|350.44|351.47|349.87|0
1644515520000|2022-02-10 17:52:00|352.41|350.81|351.66|350.06|352.41|350.81|350.9|349.3|0
1644515530000|2022-02-10 17:52:10|351.28|349.68|352.6|351|352.6|351|350.71|349.11|0
1644515540000|2022-02-10 17:52:20|352.04|350.44|350.9|349.3|352.04|350.44|350.34|348.74|0
1644515550000|2022-02-10 17:52:30|351.09|349.49|351.85|350.25|352.79|351.19|351.09|349.49|0
1644515560000|2022-02-10 17:52:40|352.6|351|354.12|352.52|354.12|352.52|352.6|351|0
1644515570000|2022-02-10 17:52:50|353.74|352.14|353.64|352.04|355.06|353.46|353.64|352.04|0
1644515580000|2022-02-10 17:53:00|353.74|352.14|355.06|353.46|355.06|353.46|353.74|352.14|0
1644515590000|2022-02-10 17:53:10|354.49|352.89|355.44|353.84|355.44|353.84|354.49|352.89|0
1644515600000|2022-02-10 17:53:20|355.91|354.31|355.34|353.74|355.91|354.31|355.06|353.46|0
1644515610000|2022-02-10 17:53:30|355.25|353.65|354.49|352.89|355.25|353.65|354.49|352.89|0
1644515620000|2022-02-10 17:53:40|353.93|352.33|354.11|352.51|354.11|352.51|353.55|351.95|0
1644515630000|2022-02-10 17:53:50|354.68|353.08|353.74|352.14|354.68|353.08|353.74|352.14|0
1644515640000|2022-02-10 17:54:00|353.64|352.04|355.44|353.84|355.44|353.84|353.64|352.04|0
1644515650000|2022-02-10 17:54:10|355.06|353.46|353.73|352.13|356.77|355.17|353.73|352.13|0
1644515660000|2022-02-10 17:54:20|353.92|352.32|355.48|353.88|355.48|353.88|353.73|352.13|0
1644515670000|2022-02-10 17:54:30|355.86|354.26|356.43|354.83|356.62|355.02|355.86|354.26|0
1644515680000|2022-02-10 17:54:40|357.76|356.16|357|355.4|357.76|356.16|357|355.4|0
1644515690000|2022-02-10 17:54:50|357.19|355.59|358.39|356.79|359.15|357.55|357.19|355.59|0
1644515700000|2022-02-10 17:55:00|357.82|356.22|357.44|355.84|358.01|356.41|357.25|355.65|0
1644515710000|2022-02-10 17:55:10|357.63|356.03|357.72|356.12|358.01|356.41|357.63|356.03|0
1644515720000|2022-02-10 17:55:20|357.44|355.84|357.06|355.46|357.44|355.84|356.69|355.09|0
1644515730000|2022-02-10 17:55:30|357.25|355.65|357.44|355.84|357.63|356.03|357.25|355.65|0
1644515740000|2022-02-10 17:55:40|357.63|356.03|356.87|355.27|357.82|356.22|356.87|355.27|0
1644515750000|2022-02-10 17:55:50|357.25|355.65|356.5|354.9|357.25|355.65|356.5|354.9|0
1644515760000|2022-02-10 17:56:00|357.06|355.46|355.74|354.14|357.06|355.46|355.36|353.76|0
1644515770000|2022-02-10 17:56:10|356.5|354.9|357.06|355.46|357.06|355.46|356.5|354.9|0
1644515780000|2022-02-10 17:56:20|356.87|355.27|356.5|354.9|356.87|355.27|356.31|354.71|0
1644515790000|2022-02-10 17:56:30|355.74|354.14|355.55|353.95|355.93|354.33|355.36|353.76|0
1644515800000|2022-02-10 17:56:40|355.74|354.14|356.31|354.71|356.31|354.71|355.55|353.95|0
1644515810000|2022-02-10 17:56:50|355.93|354.33|356.87|355.27|356.87|355.27|355.93|354.33|0
1644515820000|2022-02-10 17:57:00|356.5|354.9|355.93|354.33|356.87|355.27|355.74|354.14|0
1644515830000|2022-02-10 17:57:10|356.12|354.52|358.39|356.79|358.39|356.79|356.12|354.52|0
1644515840000|2022-02-10 17:57:20|358.77|357.17|358.77|357.17|359.34|357.74|358.77|357.17|0
1644515850000|2022-02-10 17:57:30|358.2|356.6|358.77|357.17|358.96|357.36|358.2|356.6|0
1644515860000|2022-02-10 17:57:40|358.58|356.98|358.58|356.98|358.58|356.98|358.58|356.98|0
1644515870000|2022-02-10 17:57:50|358.67|357.07|360.1|358.5|360.1|358.5|358.39|356.79|0
1644515880000|2022-02-10 17:58:00|359.91|358.31|359.53|357.93|359.91|358.31|359.53|357.93|0
1644515890000|2022-02-10 17:58:10|359.34|357.74|360|358.4|360|358.4|358.96|357.36|0
1644515900000|2022-02-10 17:58:20|359.53|357.93|359.72|358.12|359.91|358.31|359.53|357.93|0
1644515910000|2022-02-10 17:58:30|361.62|360.02|362|360.4|362.76|361.16|361.62|360.02|0
1644515920000|2022-02-10 17:58:40|361.43|359.83|361.14|359.54|361.43|359.83|361.04|359.44|0
1644515930000|2022-02-10 17:58:50|362.09|360.49|362|360.4|362.09|360.49|362|360.4|0
1644515940000|2022-02-10 17:59:00|361.62|360.02|360.85|359.25|361.62|360.02|360.47|358.87|0
1644515950000|2022-02-10 17:59:10|360.28|358.68|359.9|358.3|360.47|358.87|359.9|358.3|0
1644515960000|2022-02-10 17:59:20|360.09|358.49|359.71|358.11|360.09|358.49|359.33|357.73|0
1644515970000|2022-02-10 17:59:30|359.9|358.3|359.71|358.11|360.09|358.49|359.71|358.11|0
1644515980000|2022-02-10 17:59:40|359.52|357.92|358.96|357.36|359.52|357.92|358.96|357.36|0
1644515990000|2022-02-10 17:59:50|358.1|356.5|358.95|357.35|359.33|357.73|358.1|356.5|0
1644516000000|2022-02-10 18:00:00|358.2|356.6|358.39|356.79|358.86|357.26|358.2|356.6|0
1644516010000|2022-02-10 18:00:10|358.95|357.35|358.95|357.35|358.95|357.35|358.95|357.35|0
1644516020000|2022-02-10 18:00:20|359.14|357.54|359.71|358.11|359.71|358.11|359.14|357.54|0
1644516030000|2022-02-10 18:00:30|359.9|358.3|359.9|358.3|359.9|358.3|359.33|357.73|0
1644516040000|2022-02-10 18:00:40|360.09|358.49|359.9|358.3|360.09|358.49|359.52|357.92|0
1644516050000|2022-02-10 18:00:50|359.71|358.11|359.05|357.45|359.71|358.11|359.05|357.45|0
1644516060000|2022-02-10 18:01:00|358.76|357.16|358.39|356.79|359.52|357.92|358.39|356.79|0
1644516070000|2022-02-10 18:01:10|358.57|356.97|358.76|357.16|358.76|357.16|358.2|356.6|0
1644516080000|2022-02-10 18:01:20|359.14|357.54|361.23|359.63|361.23|359.63|359.14|357.54|0
1644516090000|2022-02-10 18:01:30|361.42|359.82|361.04|359.44|361.42|359.82|360.66|359.06|0
1644516100000|2022-02-10 18:01:40|361.23|359.63|361.51|359.91|362.37|360.77|361.23|359.63|0
1644516110000|2022-02-10 18:01:50|361.04|359.44|360.28|358.68|361.42|359.82|360.28|358.68|0
1644516120000|2022-02-10 18:02:00|360.66|359.06|358.76|357.16|360.66|359.06|358.76|357.16|0
1644516130000|2022-02-10 18:02:10|358.38|356.78|356.3|354.7|358.38|356.78|356.3|354.7|0
1644516140000|2022-02-10 18:02:20|355.36|353.76|356.3|354.7|356.3|354.7|355.36|353.76|0
1644516150000|2022-02-10 18:02:30|357.44|355.84|357.25|355.65|358.19|356.59|357.25|355.65|0
1644516160000|2022-02-10 18:02:40|356.68|355.08|358.38|356.78|358.38|356.78|356.68|355.08|0
1644516170000|2022-02-10 18:02:50|358.57|356.97|359.71|358.11|359.71|358.11|358.57|356.97|0
1644516180000|2022-02-10 18:03:00|359.61|358.01|359.99|358.39|360.47|358.87|359.61|358.01|0
1644516190000|2022-02-10 18:03:10|359.52|357.92|359.52|357.92|359.52|357.92|358.95|357.35|0
1644516200000|2022-02-10 18:03:20|359.61|358.01|359.9|358.3|359.9|358.3|358.76|357.16|0
1644516210000|2022-02-10 18:03:30|359.71|358.11|359.33|357.73|359.71|358.11|358.95|357.35|0
1644516220000|2022-02-10 18:03:40|359.14|357.54|358|356.4|359.33|357.73|358|356.4|0
1644516230000|2022-02-10 18:03:50|358.19|356.59|358.85|357.25|358.85|357.25|358.19|356.59|0
1644516240000|2022-02-10 18:04:00|358.95|357.35|358.95|357.35|358.95|357.35|358.76|357.16|0
1644516250000|2022-02-10 18:04:10|358.76|357.16|358.57|356.97|358.76|357.16|358.47|356.87|0
1644516260000|2022-02-10 18:04:20|359.33|357.73|358.76|357.16|359.33|357.73|358.57|356.97|0
1644516270000|2022-02-10 18:04:30|358.38|356.78|358|356.4|358.76|357.16|358|356.4|0
1644516280000|2022-02-10 18:04:40|358.95|357.35|359.52|357.92|359.52|357.92|358.76|357.16|0
1644516290000|2022-02-10 18:04:50|359.33|357.73|361.61|360.01|361.61|360.01|359.33|357.73|0
1644516300000|2022-02-10 18:05:00|360.85|359.25|360.28|358.68|360.85|359.25|360.28|358.68|0
1644516310000|2022-02-10 18:05:10|361.04|359.44|361.61|360.01|361.61|360.01|360.47|358.87|0
1644516320000|2022-02-10 18:05:20|361.8|360.2|361.04|359.44|361.8|360.2|361.04|359.44|0
1644516330000|2022-02-10 18:05:30|361.23|359.63|361.23|359.63|361.23|359.63|360.94|359.34|0
1644516340000|2022-02-10 18:05:40|360.85|359.25|359.9|358.3|360.85|359.25|359.9|358.3|0
1644516350000|2022-02-10 18:05:50|359.33|357.73|359.14|357.54|359.52|357.92|359.14|357.54|0
1644516360000|2022-02-10 18:06:00|358.95|357.35|358.95|357.35|359.33|357.73|358.38|356.78|0
1644516370000|2022-02-10 18:06:10|359.52|357.92|359.42|357.82|359.52|357.92|359.14|357.54|0
1644516380000|2022-02-10 18:06:20|359.04|357.44|360.09|358.49|360.09|358.49|359.04|357.44|0
1644516390000|2022-02-10 18:06:30|361.04|359.44|361.8|360.2|361.8|360.2|360.85|359.25|0
1644516400000|2022-02-10 18:06:40|361.42|359.82|361.51|359.91|361.8|360.2|361.42|359.82|0
1644516410000|2022-02-10 18:06:50|361.61|360.01|361.99|360.39|361.99|360.39|361.51|359.91|0
1644516420000|2022-02-10 18:07:00|363.51|361.91|363.22|361.62|363.9|362.3|363.22|361.62|0
1644516430000|2022-02-10 18:07:10|362.94|361.34|362.18|360.58|362.94|361.34|362.18|360.58|0
1644516440000|2022-02-10 18:07:20|361.99|360.39|361.42|359.82|361.99|360.39|360.66|359.06|0
1644516450000|2022-02-10 18:07:30|361.13|359.53|362.18|360.58|362.18|360.58|360.94|359.34|0
1644516460000|2022-02-10 18:07:40|361.8|360.2|361.23|359.63|361.8|360.2|361.23|359.63|0
1644516470000|2022-02-10 18:07:50|360.85|359.25|360.85|359.25|360.85|359.25|360.66|359.06|0
1644516480000|2022-02-10 18:08:00|359.9|358.3|360.66|359.06|360.85|359.25|359.9|358.3|0
1644516490000|2022-02-10 18:08:10|360.09|358.49|359.9|358.3|360.09|358.49|359.52|357.92|0
1644516500000|2022-02-10 18:08:20|359.33|357.73|359.14|357.54|359.33|357.73|358.95|357.35|0
1644516510000|2022-02-10 18:08:30|359.9|358.3|360.28|358.68|360.28|358.68|359.71|358.11|0
1644516520000|2022-02-10 18:08:40|360.47|358.87|360.09|358.49|361.04|359.44|360.09|358.49|0
1644516530000|2022-02-10 18:08:50|359.9|358.3|359.71|358.11|359.9|358.3|359.71|358.11|0
1644516540000|2022-02-10 18:09:00|359.9|358.3|358.85|357.25|360.47|358.87|358.85|357.25|0
1644516550000|2022-02-10 18:09:10|358.95|357.35|359.9|358.3|359.9|358.3|358.95|357.35|0
1644516560000|2022-02-10 18:09:20|360.47|358.87|361.23|359.63|361.42|359.82|360.47|358.87|0
1644516570000|2022-02-10 18:09:30|361.42|359.82|360.47|358.87|361.42|359.82|360.47|358.87|0
1644516580000|2022-02-10 18:09:40|360.28|358.68|360.28|358.68|360.66|359.06|360.09|358.49|0
1644516590000|2022-02-10 18:09:50|360.85|359.25|360.47|358.87|360.85|359.25|360.47|358.87|0
1644516600000|2022-02-10 18:10:00|360.66|359.06|361.13|359.53|361.23|359.63|360.66|359.06|0
1644516610000|2022-02-10 18:10:10|361.23|359.63|360.47|358.87|361.42|359.82|360.47|358.87|0
1644516620000|2022-02-10 18:10:20|360.28|358.68|360.66|359.06|360.66|359.06|359.9|358.3|0
1644516630000|2022-02-10 18:10:30|360.85|359.25|360.85|359.25|361.23|359.63|360.85|359.25|0
1644516640000|2022-02-10 18:10:40|361.04|359.44|361.8|360.2|361.8|360.2|361.04|359.44|0
1644516650000|2022-02-10 18:10:50|361.99|360.39|362.37|360.77|362.56|360.96|361.99|360.39|0
1644516660000|2022-02-10 18:11:00|362.27|360.67|361.99|360.39|362.27|360.67|361.99|360.39|0
1644516670000|2022-02-10 18:11:10|362.37|360.77|362.94|361.34|362.94|361.34|362.18|360.58|0
1644516680000|2022-02-10 18:11:20|361.61|360.01|361.51|359.91|361.61|360.01|361.42|359.82|0
1644516690000|2022-02-10 18:11:30|361.61|360.01|360.27|358.67|361.61|360.01|360.27|358.67|0
1644516700000|2022-02-10 18:11:40|360.46|358.86|360.08|358.48|361.03|359.43|360.08|358.48|0
1644516710000|2022-02-10 18:11:50|360.27|358.67|360.46|358.86|360.46|358.86|360.27|358.67|0
1644516720000|2022-02-10 18:12:00|360.65|359.05|360.84|359.24|360.84|359.24|360.65|359.05|0
1644516730000|2022-02-10 18:12:10|360.08|358.48|360.84|359.24|361.22|359.62|360.08|358.48|0
1644516740000|2022-02-10 18:12:20|360.08|358.48|359.32|357.72|360.08|358.48|359.32|357.72|0
1644516750000|2022-02-10 18:12:30|358.85|357.25|359.04|357.44|359.04|357.44|358.57|356.97|0
1644516760000|2022-02-10 18:12:40|359.13|357.53|359.13|357.53|359.13|357.53|358.94|357.34|0
1644516770000|2022-02-10 18:12:50|358.76|357.16|359.32|357.72|359.32|357.72|358.76|357.16|0
1644516780000|2022-02-10 18:13:00|359.51|357.91|360.84|359.24|360.84|359.24|359.51|357.91|0
1644516790000|2022-02-10 18:13:10|360.46|358.86|359.13|357.53|360.46|358.86|359.13|357.53|0
1644516800000|2022-02-10 18:13:20|358.75|357.15|357.62|356.02|358.75|357.15|357.43|355.83|0
1644516810000|2022-02-10 18:13:30|357.24|355.64|358.56|356.96|358.56|356.96|357.24|355.64|0
1644516820000|2022-02-10 18:13:40|358.75|357.15|359.41|357.81|359.41|357.81|358.75|357.15|0
1644516830000|2022-02-10 18:13:50|359.51|357.91|359.89|358.29|359.89|358.29|359.13|357.53|0
1644516840000|2022-02-10 18:14:00|360.46|358.86|359.98|358.38|360.46|358.86|359.98|358.38|0
1644516850000|2022-02-10 18:14:10|360.65|359.05|360.46|358.86|360.84|359.24|360.46|358.86|0
1644516860000|2022-02-10 18:14:20|360.08|358.48|359.7|358.1|360.27|358.67|359.32|357.72|0
1644516870000|2022-02-10 18:14:30|359.03|357.43|359.13|357.53|359.13|357.53|358.94|357.34|0
1644516880000|2022-02-10 18:14:40|358.56|356.96|358.18|356.58|359.03|357.43|358.18|356.58|0
1644516890000|2022-02-10 18:14:50|358.56|356.96|358.94|357.34|359.13|357.53|358.56|356.96|0
1644516900000|2022-02-10 18:15:00|359.13|357.53|358|356.4|359.13|357.53|357.81|356.21|0
1644516910000|2022-02-10 18:15:10|357.24|355.64|357.81|356.21|357.9|356.3|357.24|355.64|0
1644516920000|2022-02-10 18:15:20|357.99|356.39|355.72|354.12|357.99|356.39|355.72|354.12|0
1644516930000|2022-02-10 18:15:30|355.82|354.22|355.72|354.12|355.82|354.22|355.72|354.12|0
1644516940000|2022-02-10 18:15:40|356|354.4|356.48|354.88|356.48|354.88|356|354.4|0
1644516950000|2022-02-10 18:15:50|354.97|353.37|354.4|352.8|355.16|353.56|354.4|352.8|0
1644516960000|2022-02-10 18:16:00|354.78|353.18|354.4|352.8|355.35|353.75|354.4|352.8|0
1644516970000|2022-02-10 18:16:10|354.02|352.42|354.78|353.18|354.78|353.18|354.02|352.42|0
1644516980000|2022-02-10 18:16:20|354.97|353.37|354.02|352.42|354.97|353.37|354.02|352.42|0
1644516990000|2022-02-10 18:16:30|353.27|351.67|352.52|350.92|353.27|351.67|352.33|350.73|0
1644517000000|2022-02-10 18:16:40|352.89|351.29|351.2|349.6|352.89|351.29|351.2|349.6|0
1644517010000|2022-02-10 18:16:50|351.39|349.79|351.2|349.6|352.33|350.73|351.2|349.6|0
1644517020000|2022-02-10 18:17:00|350.64|349.04|350.82|349.22|350.82|349.22|350.07|348.47|0
1644517030000|2022-02-10 18:17:10|349.89|348.29|349.14|347.54|350.07|348.47|349.14|347.54|0
1644517040000|2022-02-10 18:17:20|349.23|347.63|348.39|346.79|349.23|347.63|348.39|346.79|0
1644517050000|2022-02-10 18:17:30|348.57|346.97|348.57|346.97|349.32|347.72|348.57|346.97|0
1644517060000|2022-02-10 18:17:40|348.39|346.79|348.01|346.41|348.39|346.79|348.01|346.41|0
1644517070000|2022-02-10 18:17:50|348.2|346.6|348.95|347.35|348.95|347.35|348.2|346.6|0
1644517080000|2022-02-10 18:18:00|348.76|347.16|348.76|347.16|349.51|347.91|348.76|347.16|0
1644517090000|2022-02-10 18:18:10|348.2|346.6|347.73|346.13|348.2|346.6|347.26|345.66|0
1644517100000|2022-02-10 18:18:20|347.64|346.04|347.08|345.48|347.64|346.04|347.08|345.48|0
1644517110000|2022-02-10 18:18:30|347.45|345.85|347.82|346.22|347.82|346.22|347.45|345.85|0
1644517120000|2022-02-10 18:18:40|347.45|345.85|348.01|346.41|348.39|346.79|347.45|345.85|0
1644517130000|2022-02-10 18:18:50|347.45|345.85|347.26|345.66|347.64|346.04|347.26|345.66|0
1644517140000|2022-02-10 18:19:00|346.89|345.29|346.7|345.1|347.08|345.48|346.7|345.1|0
1644517150000|2022-02-10 18:19:10|347.82|346.22|347.08|345.48|347.82|346.22|347.08|345.48|0
1644517160000|2022-02-10 18:19:20|347.26|345.66|347.07|345.47|347.45|345.85|347.07|345.47|0
1644517170000|2022-02-10 18:19:30|346.7|345.1|346.89|345.29|346.89|345.29|346.7|345.1|0
1644517180000|2022-02-10 18:19:40|346.79|345.19|346.7|345.1|346.79|345.19|346.7|345.1|0
1644517190000|2022-02-10 18:19:50|347.07|345.47|347.45|345.85|347.45|345.85|347.07|345.47|0
1644517200000|2022-02-10 18:20:00|346.89|345.29|347.73|346.13|347.73|346.13|346.89|345.29|0
1644517210000|2022-02-10 18:20:10|348.01|346.41|346.89|345.29|348.2|346.6|346.89|345.29|0
1644517220000|2022-02-10 18:20:20|347.26|345.66|347.26|345.66|347.26|345.66|346.89|345.29|0
1644517230000|2022-02-10 18:20:30|346.89|345.29|348.57|346.97|348.57|346.97|346.89|345.29|0
1644517240000|2022-02-10 18:20:40|348.76|347.16|347.47|345.87|348.76|347.16|347.29|345.69|0
1644517250000|2022-02-10 18:20:50|350.09|348.49|351.02|349.42|351.02|349.42|350.09|348.49|0
1644517260000|2022-02-10 18:21:00|350.83|349.23|350.83|349.23|351.39|349.79|350.83|349.23|0
1644517270000|2022-02-10 18:21:10|351.02|349.42|351.02|349.42|351.39|349.79|350.83|349.23|0
1644517280000|2022-02-10 18:21:20|349.71|348.11|349.15|347.55|349.71|348.11|349.15|347.55|0
1644517290000|2022-02-10 18:21:30|348.96|347.36|348.96|347.36|349.05|347.45|348.96|347.36|0
1644517300000|2022-02-10 18:21:40|348.78|347.18|348.4|346.8|348.78|347.18|348.4|346.8|0
1644517310000|2022-02-10 18:21:50|348.78|347.18|348.96|347.36|348.96|347.36|348.59|346.99|0
1644517320000|2022-02-10 18:22:00|349.34|347.74|349.15|347.55|349.34|347.74|349.15|347.55|0
1644517330000|2022-02-10 18:22:10|348.96|347.36|348.96|347.36|348.96|347.36|348.4|346.8|0
1644517340000|2022-02-10 18:22:20|348.78|347.18|348.31|346.71|348.78|347.18|348.31|346.71|0
1644517350000|2022-02-10 18:22:30|348.78|347.18|349.34|347.74|349.34|347.74|348.78|347.18|0
1644517360000|2022-02-10 18:22:40|349.52|347.92|349.52|347.92|349.52|347.92|349.34|347.74|0
1644517370000|2022-02-10 18:22:50|349.71|348.11|348.78|347.18|349.71|348.11|348.78|347.18|0
1644517380000|2022-02-10 18:23:00|348.4|346.8|348.4|346.8|348.4|346.8|348.22|346.62|0
1644517390000|2022-02-10 18:23:10|348.96|347.36|349.34|347.74|349.34|347.74|348.59|346.99|0
1644517400000|2022-02-10 18:23:20|349.52|347.92|349.15|347.55|349.71|348.11|349.15|347.55|0
1644517410000|2022-02-10 18:23:30|349.34|347.74|348.59|346.99|349.34|347.74|348.4|346.8|0
1644517420000|2022-02-10 18:23:40|348.96|347.36|348.4|346.8|348.96|347.36|348.4|346.8|0
1644517430000|2022-02-10 18:23:50|348.22|346.62|348.78|347.18|348.96|347.36|347.66|346.06|0
1644517440000|2022-02-10 18:24:00|348.96|347.36|349.9|348.3|349.9|348.3|348.96|347.36|0
1644517450000|2022-02-10 18:24:10|350.27|348.67|350.08|348.48|350.27|348.67|350.08|348.48|0
1644517460000|2022-02-10 18:24:20|350.17|348.57|350.64|349.04|350.83|349.23|350.17|348.57|0
1644517470000|2022-02-10 18:24:30|350.46|348.86|350.27|348.67|350.46|348.86|349.9|348.3|0
1644517480000|2022-02-10 18:24:40|349.8|348.2|350.27|348.67|350.27|348.67|349.34|347.74|0
1644517490000|2022-02-10 18:24:50|351.2|349.6|351.77|350.17|351.77|350.17|351.2|349.6|0
1644517500000|2022-02-10 18:25:00|351.58|349.98|352.33|350.73|352.33|350.73|351.58|349.98|0
1644517510000|2022-02-10 18:25:10|352.14|350.54|352.14|350.54|352.33|350.73|352.14|350.54|0
1644517520000|2022-02-10 18:25:20|351.95|350.35|351.58|349.98|351.95|350.35|351.58|349.98|0
1644517530000|2022-02-10 18:25:30|351.39|349.79|350.64|349.04|351.58|349.98|350.64|349.04|0
1644517540000|2022-02-10 18:25:40|350.83|349.23|351.48|349.88|351.48|349.88|350.83|349.23|0
1644517550000|2022-02-10 18:25:50|351.2|349.6|351.67|350.07|351.67|350.07|351.2|349.6|0
1644517560000|2022-02-10 18:26:00|351.02|349.42|351.02|349.42|351.2|349.6|351.02|349.42|0
1644517570000|2022-02-10 18:26:10|350.83|349.23|350.64|349.04|350.83|349.23|350.64|349.04|0
1644517580000|2022-02-10 18:26:20|349.52|347.92|349.8|348.2|349.89|348.29|349.52|347.92|0
1644517590000|2022-02-10 18:26:30|349.52|347.92|348.77|347.17|349.52|347.92|348.77|347.17|0
1644517600000|2022-02-10 18:26:40|348.96|347.36|349.33|347.73|349.33|347.73|348.96|347.36|0
1644517610000|2022-02-10 18:26:50|349.15|347.55|349.89|348.29|349.89|348.29|349.15|347.55|0
1644517620000|2022-02-10 18:27:00|349.71|348.11|349.89|348.29|349.89|348.29|349.42|347.82|0
1644517630000|2022-02-10 18:27:10|349.71|348.11|349.89|348.29|349.89|348.29|349.71|348.11|0
1644517640000|2022-02-10 18:27:20|349.8|348.2|350.08|348.48|350.64|349.04|349.8|348.2|0
1644517650000|2022-02-10 18:27:30|349.52|347.92|349.15|347.55|349.52|347.92|349.15|347.55|0
1644517660000|2022-02-10 18:27:40|348.77|347.17|348.59|346.99|348.77|347.17|348.59|346.99|0
1644517670000|2022-02-10 18:27:50|348.77|347.17|348.59|346.99|348.77|347.17|348.59|346.99|0
1644517680000|2022-02-10 18:28:00|348.77|347.17|349.71|348.11|349.89|348.29|348.77|347.17|0
1644517690000|2022-02-10 18:28:10|349.98|348.38|348.96|347.36|349.98|348.38|348.77|347.17|0
1644517700000|2022-02-10 18:28:20|348.77|347.17|348.59|346.99|348.77|347.17|348.59|346.99|0
1644517710000|2022-02-10 18:28:30|348.77|347.17|349.15|347.55|349.33|347.73|348.77|347.17|0
1644517720000|2022-02-10 18:28:40|349.33|347.73|348.77|347.17|349.33|347.73|348.77|347.17|0
1644517730000|2022-02-10 18:28:50|348.59|346.99|347.09|345.49|348.59|346.99|347.09|345.49|0
1644517740000|2022-02-10 18:29:00|346.91|345.31|346.54|344.94|347.47|345.87|346.54|344.94|0
1644517750000|2022-02-10 18:29:10|345.61|344.01|345.42|343.82|345.61|344.01|344.49|342.89|0
1644517760000|2022-02-10 18:29:20|345.61|344.01|345.05|343.45|345.61|344.01|344.86|343.26|0
1644517770000|2022-02-10 18:29:30|344.86|343.26|344.68|343.08|344.86|343.26|344.49|342.89|0
1644517780000|2022-02-10 18:29:40|344.49|342.89|343.94|342.34|344.49|342.89|343.94|342.34|0
1644517790000|2022-02-10 18:29:50|344.31|342.71|344.12|342.52|344.31|342.71|343.94|342.34|0
1644517800000|2022-02-10 18:30:00|343.56|341.96|344.86|343.26|344.86|343.26|343.56|341.96|0
1644517810000|2022-02-10 18:30:10|345.05|343.45|345.23|343.63|345.42|343.82|345.05|343.45|0
1644517820000|2022-02-10 18:30:20|346.25|344.65|345.98|344.38|346.25|344.65|345.98|344.38|0
1644517830000|2022-02-10 18:30:30|346.25|344.65|345.42|343.82|346.25|344.65|345.42|343.82|0
1644517840000|2022-02-10 18:30:40|345.23|343.63|345.23|343.63|345.23|343.63|345.23|343.63|0
1644517850000|2022-02-10 18:30:50|345.79|344.19|345.23|343.63|345.98|344.38|345.23|343.63|0
1644517860000|2022-02-10 18:31:00|345.05|343.45|344.12|342.52|345.05|343.45|344.12|342.52|0
1644517870000|2022-02-10 18:31:10|343.75|342.15|344.86|343.26|344.86|343.26|343.56|341.96|0
1644517880000|2022-02-10 18:31:20|345.23|343.63|345.42|343.82|345.42|343.82|345.23|343.63|0
1644517890000|2022-02-10 18:31:30|345.61|344.01|345.98|344.38|345.98|344.38|345.61|344.01|0
1644517900000|2022-02-10 18:31:40|345.79|344.19|344.68|343.08|345.79|344.19|344.68|343.08|0
1644517910000|2022-02-10 18:31:50|344.49|342.89|344.68|343.08|344.68|343.08|344.49|342.89|0
1644517920000|2022-02-10 18:32:00|344.49|342.89|344.39|342.79|345.05|343.45|344.39|342.79|0
1644517930000|2022-02-10 18:32:10|343.75|342.15|342.64|341.04|343.93|342.33|342.64|341.04|0
1644517940000|2022-02-10 18:32:20|342.54|340.94|341.71|340.11|342.82|341.22|341.71|340.11|0
1644517950000|2022-02-10 18:32:30|341.53|339.93|340.97|339.37|341.71|340.11|340.97|339.37|0
1644517960000|2022-02-10 18:32:40|341.16|339.56|340.97|339.37|341.34|339.74|340.97|339.37|0
1644517970000|2022-02-10 18:32:50|341.34|339.74|341.16|339.56|341.34|339.74|340.97|339.37|0
1644517980000|2022-02-10 18:33:00|340.79|339.19|341.34|339.74|341.34|339.74|340.79|339.19|0
1644517990000|2022-02-10 18:33:10|341.53|339.93|342.27|340.67|342.27|340.67|341.53|339.93|0
1644518000000|2022-02-10 18:33:20|342.45|340.85|343.1|341.5|343.1|341.5|342.45|340.85|0
1644518010000|2022-02-10 18:33:30|342.82|341.22|343.19|341.59|343.19|341.59|342.82|341.22|0
1644518020000|2022-02-10 18:33:40|343.01|341.41|342.08|340.48|343.01|341.41|342.08|340.48|0
1644518030000|2022-02-10 18:33:50|341.9|340.3|341.9|340.3|341.9|340.3|341.53|339.93|0
1644518040000|2022-02-10 18:34:00|341.71|340.11|342.27|340.67|342.45|340.85|341.71|340.11|0
1644518050000|2022-02-10 18:34:10|341.9|340.3|341.8|340.2|341.9|340.3|341.71|340.11|0
1644518060000|2022-02-10 18:34:20|341.61|340.01|340.69|339.09|341.9|340.3|340.69|339.09|0
1644518070000|2022-02-10 18:34:30|340.42|338.82|340.42|338.82|340.6|339|340.42|338.82|0
1644518080000|2022-02-10 18:34:40|339.86|338.26|338.68|337.08|339.86|338.26|338.13|336.53|0
1644518090000|2022-02-10 18:34:50|338.4|336.8|338.68|337.08|338.68|337.08|338.31|336.71|0
1644518100000|2022-02-10 18:35:00|338.5|336.9|340.56|338.96|340.56|338.96|338.13|336.53|0
1644518110000|2022-02-10 18:35:10|340.38|338.78|342.28|340.68|343.2|341.6|340.38|338.78|0
1644518120000|2022-02-10 18:35:20|342.65|341.05|341.42|339.82|342.65|341.05|341.3|339.7|0
1644518130000|2022-02-10 18:35:30|341.79|340.19|340.68|339.08|341.79|340.19|340.68|339.08|0
1644518140000|2022-02-10 18:35:40|340.32|338.72|340.68|339.08|340.68|339.08|339.95|338.35|0
1644518150000|2022-02-10 18:35:50|341.42|339.82|341.24|339.64|341.42|339.82|341.05|339.45|0
1644518160000|2022-02-10 18:36:00|340.87|339.27|341.79|340.19|341.97|340.37|340.87|339.27|0
1644518170000|2022-02-10 18:36:10|341.6|340|340.87|339.27|341.6|340|340.87|339.27|0
1644518180000|2022-02-10 18:36:20|340.68|339.08|340.5|338.9|340.68|339.08|340.5|338.9|0
1644518190000|2022-02-10 18:36:30|340.32|338.72|341.05|339.45|341.05|339.45|340.13|338.53|0
1644518200000|2022-02-10 18:36:40|340.87|339.27|339.77|338.17|340.87|339.27|339.77|338.17|0
1644518210000|2022-02-10 18:36:50|339.95|338.35|339.22|337.62|339.95|338.35|339.22|337.62|0
1644518220000|2022-02-10 18:37:00|339.3|337.7|339.03|337.43|339.67|338.07|339.03|337.43|0
1644518230000|2022-02-10 18:37:10|338.12|336.52|338.48|336.88|338.48|336.88|338.12|336.52|0
1644518240000|2022-02-10 18:37:20|337.93|336.33|337.93|336.33|337.93|336.33|337.75|336.15|0
1644518250000|2022-02-10 18:37:30|337.75|336.15|337.93|336.33|337.93|336.33|337.75|336.15|0
1644518260000|2022-02-10 18:37:40|337.75|336.15|337.75|336.15|337.93|336.33|337.75|336.15|0
1644518280000|2022-02-10 18:38:00|338.12|336.52|338.12|336.52|338.12|336.52|338.12|336.52|0
1644518290000|2022-02-10 18:38:10|339.03|337.43|337.2|335.6|339.03|337.43|337.2|335.6|0
1644518300000|2022-02-10 18:38:20|336.47|334.87|335.56|333.96|336.47|334.87|335.38|333.78|0
1644518310000|2022-02-10 18:38:30|336.11|334.51|337.57|335.97|337.57|335.97|336.11|334.51|0
1644518320000|2022-02-10 18:38:40|338.48|336.88|340.31|338.71|340.31|338.71|338.48|336.88|0
1644518330000|2022-02-10 18:38:50|339.4|337.8|340.13|338.53|340.31|338.71|339.4|337.8|0
1644518340000|2022-02-10 18:39:00|339.4|337.8|340.31|338.71|340.31|338.71|339.4|337.8|0
1644518350000|2022-02-10 18:39:10|340.5|338.9|341.05|339.45|341.05|339.45|340.31|338.71|0
1644518360000|2022-02-10 18:39:20|340.87|339.27|341.42|339.82|341.78|340.18|340.87|339.27|0
1644518370000|2022-02-10 18:39:30|341.23|339.63|341.6|340|341.78|340.18|341.23|339.63|0
1644518380000|2022-02-10 18:39:40|341.42|339.82|342.7|341.1|342.7|341.1|341.23|339.63|0
1644518390000|2022-02-10 18:39:50|342.52|340.92|342.7|341.1|342.89|341.29|342.52|340.92|0
1644518400000|2022-02-10 18:40:00|342.52|340.92|342.34|340.74|342.7|341.1|342.34|340.74|0
1644518410000|2022-02-10 18:40:10|342.52|340.92|343.62|342.02|344.18|342.58|342.52|340.92|0
1644518420000|2022-02-10 18:40:20|343.44|341.84|343.62|342.02|343.62|342.02|343.26|341.66|0
1644518430000|2022-02-10 18:40:30|343.81|342.21|343.99|342.39|343.99|342.39|343.81|342.21|0
1644518440000|2022-02-10 18:40:40|344.36|342.76|344.92|343.32|344.92|343.32|344.36|342.76|0
1644518450000|2022-02-10 18:40:50|344.73|343.13|344.45|342.85|344.73|343.13|344.45|342.85|0
1644518460000|2022-02-10 18:41:00|344.18|342.58|345|343.4|345|343.4|344.18|342.58|0
1644518470000|2022-02-10 18:41:10|344.73|343.13|345.1|343.5|345.1|343.5|344.73|343.13|0
1644518480000|2022-02-10 18:41:20|345.84|344.24|345.1|343.5|345.84|344.24|344.91|343.31|0
1644518490000|2022-02-10 18:41:30|345.47|343.87|346.05|344.45|346.05|344.45|345.47|343.87|0
1644518500000|2022-02-10 18:41:40|346.23|344.63|347.16|345.56|347.34|345.74|346.05|344.45|0
1644518510000|2022-02-10 18:41:50|346.05|344.45|345.86|344.26|346.05|344.45|345.86|344.26|0
1644518520000|2022-02-10 18:42:00|346.05|344.45|345.68|344.08|346.05|344.45|345.31|343.71|0
1644518530000|2022-02-10 18:42:10|345.4|343.8|344.39|342.79|345.4|343.8|344.39|342.79|0
1644518540000|2022-02-10 18:42:20|344.02|342.42|344.57|342.97|344.57|342.97|344.02|342.42|0
1644518550000|2022-02-10 18:42:30|344.39|342.79|344.57|342.97|344.76|343.16|344.39|342.79|0
1644518560000|2022-02-10 18:42:40|344.76|343.16|344.57|342.97|344.84|343.24|344.57|342.97|0
1644518570000|2022-02-10 18:42:50|346.05|344.45|346.05|344.45|346.42|344.82|346.05|344.45|0
1644518580000|2022-02-10 18:43:00|346.97|345.37|346.69|345.09|346.97|345.37|346.23|344.63|0
1644518590000|2022-02-10 18:43:10|346.5|344.9|346.78|345.18|346.78|345.18|346.5|344.9|0
1644518600000|2022-02-10 18:43:20|346.97|345.37|346.97|345.37|347.15|345.55|346.78|345.18|0
1644518610000|2022-02-10 18:43:30|347.15|345.55|347.15|345.55|347.15|345.55|347.15|345.55|0
1644518620000|2022-02-10 18:43:40|346.6|345|346.97|345.37|346.97|345.37|346.42|344.82|0
1644518630000|2022-02-10 18:43:50|347.15|345.55|347.15|345.55|347.15|345.55|346.97|345.37|0
1644518640000|2022-02-10 18:44:00|347.34|345.74|346.41|344.81|347.34|345.74|346.23|344.63|0
1644518650000|2022-02-10 18:44:10|346.05|344.45|346.23|344.63|346.23|344.63|346.05|344.45|0
1644518660000|2022-02-10 18:44:20|346.41|344.81|346.23|344.63|346.78|345.18|346.23|344.63|0
1644518670000|2022-02-10 18:44:30|346.6|345|347.15|345.55|347.15|345.55|346.6|345|0
1644518680000|2022-02-10 18:44:40|347.34|345.74|347.15|345.55|347.34|345.74|346.78|345.18|0
1644518690000|2022-02-10 18:44:50|346.97|345.37|346.78|345.18|346.97|345.37|346.78|345.18|0
1644518700000|2022-02-10 18:45:00|346.23|344.63|346.23|344.63|346.23|344.63|345.86|344.26|0
1644518710000|2022-02-10 18:45:10|346.04|344.44|345.01|343.41|346.04|344.44|345.01|343.41|0
1644518720000|2022-02-10 18:45:20|345.38|343.78|345.01|343.41|345.38|343.78|345.01|343.41|0
1644518730000|2022-02-10 18:45:30|345.2|343.6|343.9|342.3|345.2|343.6|343.9|342.3|0
1644518740000|2022-02-10 18:45:40|343.35|341.75|343.16|341.56|343.44|341.84|343.16|341.56|0
1644518750000|2022-02-10 18:45:50|342.98|341.38|342.98|341.38|342.98|341.38|342.79|341.19|0
1644518760000|2022-02-10 18:46:00|343.72|342.12|343.72|342.12|343.72|342.12|343.53|341.93|0
1644518770000|2022-02-10 18:46:10|343.53|341.93|345.38|343.78|345.38|343.78|343.53|341.93|0
1644518780000|2022-02-10 18:46:20|345.75|344.15|346.49|344.89|346.49|344.89|345.75|344.15|0
1644518790000|2022-02-10 18:46:30|345.75|344.15|345.38|343.78|345.94|344.34|345.38|343.78|0
1644518800000|2022-02-10 18:46:40|344.91|343.31|345.47|343.87|345.47|343.87|344.83|343.23|0
1644518810000|2022-02-10 18:46:50|345.75|344.15|346.21|344.61|346.31|344.71|345.75|344.15|0
1644518820000|2022-02-10 18:47:00|345.28|343.68|345.75|344.15|346.31|344.71|345.28|343.68|0
1644518830000|2022-02-10 18:47:10|346.68|345.08|346.86|345.26|347.42|345.82|346.49|344.89|0
1644518840000|2022-02-10 18:47:20|347.23|345.63|347.23|345.63|347.6|346|347.23|345.63|0
1644518850000|2022-02-10 18:47:30|347.05|345.45|346.49|344.89|347.42|345.82|346.49|344.89|0
1644518860000|2022-02-10 18:47:40|346.31|344.71|345.57|343.97|346.31|344.71|345.57|343.97|0
1644518870000|2022-02-10 18:47:50|345.38|343.78|345.01|343.41|345.38|343.78|344.82|343.22|0
1644518880000|2022-02-10 18:48:00|344.64|343.04|344.82|343.22|345.01|343.41|344.64|343.04|0
1644518890000|2022-02-10 18:48:10|345.38|343.78|345.01|343.41|345.38|343.78|345.01|343.41|0
1644518900000|2022-02-10 18:48:20|344.45|342.85|343.72|342.12|344.45|342.85|343.72|342.12|0
1644518910000|2022-02-10 18:48:30|343.9|342.3|343.9|342.3|343.9|342.3|343.53|341.93|0
1644518920000|2022-02-10 18:48:40|343.35|341.75|344.27|342.67|344.27|342.67|343.35|341.75|0
1644518930000|2022-02-10 18:48:50|344.08|342.48|343.16|341.56|344.08|342.48|342.98|341.38|0
1644518940000|2022-02-10 18:49:00|343.62|342.02|343.16|341.56|343.62|342.02|343.16|341.56|0
1644518950000|2022-02-10 18:49:10|343.35|341.75|344.27|342.67|344.27|342.67|343.35|341.75|0
1644518960000|2022-02-10 18:49:20|344.08|342.48|343.35|341.75|344.08|342.48|343.35|341.75|0
1644518970000|2022-02-10 18:49:30|343.06|341.46|343.71|342.11|343.71|342.11|343.06|341.46|0
1644518980000|2022-02-10 18:49:40|343.9|342.3|343.34|341.74|343.9|342.3|342.98|341.38|0
1644518990000|2022-02-10 18:49:50|343.53|341.93|344.08|342.48|344.08|342.48|343.53|341.93|0
1644519000000|2022-02-10 18:50:00|344.27|342.67|344.82|343.22|345.38|343.78|344.27|342.67|0
1644519010000|2022-02-10 18:50:10|345.75|344.15|345.19|343.59|345.75|344.15|345.19|343.59|0
1644519020000|2022-02-10 18:50:20|345.38|343.78|345.93|344.33|345.93|344.33|345.38|343.78|0
1644519030000|2022-02-10 18:50:30|345.56|343.96|344.64|343.04|345.56|343.96|344.64|343.04|0
1644519040000|2022-02-10 18:50:40|344.45|342.85|344.64|343.04|344.82|343.22|344.45|342.85|0
1644519050000|2022-02-10 18:50:50|345.19|343.59|345.01|343.41|345.19|343.59|344.82|343.22|0
1644519060000|2022-02-10 18:51:00|344.64|343.04|344.27|342.67|344.64|343.04|343.9|342.3|0
1644519070000|2022-02-10 18:51:10|343.71|342.11|343.34|341.74|343.71|342.11|343.34|341.74|0
1644519080000|2022-02-10 18:51:20|343.53|341.93|343.8|342.2|343.9|342.3|343.53|341.93|0
1644519090000|2022-02-10 18:51:30|343.9|342.3|344.27|342.67|344.27|342.67|343.9|342.3|0
1644519100000|2022-02-10 18:51:40|344.45|342.85|342.88|341.28|344.45|342.85|342.88|341.28|0
1644519110000|2022-02-10 18:51:50|343.34|341.74|342.97|341.37|343.34|341.74|342.79|341.19|0
1644519120000|2022-02-10 18:52:00|343.34|341.74|343.71|342.11|343.71|342.11|343.34|341.74|0
1644519130000|2022-02-10 18:52:10|343.53|341.93|342.79|341.19|343.53|341.93|342.79|341.19|0
1644519140000|2022-02-10 18:52:20|342.42|340.82|342.97|341.37|343.34|341.74|342.42|340.82|0
1644519150000|2022-02-10 18:52:30|342.79|341.19|342.6|341|342.79|341.19|342.42|340.82|0
1644519160000|2022-02-10 18:52:40|342.24|340.64|343.16|341.56|343.16|341.56|342.24|340.64|0
1644519170000|2022-02-10 18:52:50|343.34|341.74|343.43|341.83|343.43|341.83|342.97|341.37|0
1644519180000|2022-02-10 18:53:00|343.16|341.56|344.45|342.85|344.45|342.85|343.16|341.56|0
1644519190000|2022-02-10 18:53:10|343.9|342.3|342.79|341.19|343.9|342.3|342.79|341.19|0
1644519200000|2022-02-10 18:53:20|342.97|341.37|342.79|341.19|342.97|341.37|342.42|340.82|0
1644519210000|2022-02-10 18:53:30|342.97|341.37|343.16|341.56|343.53|341.93|342.79|341.19|0
1644519220000|2022-02-10 18:53:40|343.43|341.83|342.97|341.37|344.08|342.48|342.97|341.37|0
1644519230000|2022-02-10 18:53:50|342.79|341.19|342.42|340.82|342.79|341.19|342.42|340.82|0
1644519240000|2022-02-10 18:54:00|342.79|341.19|343.06|341.46|343.53|341.93|342.79|341.19|0
1644519250000|2022-02-10 18:54:10|343.25|341.65|344.08|342.48|344.08|342.48|343.25|341.65|0
1644519260000|2022-02-10 18:54:20|344.26|342.66|344.35|342.75|344.45|342.85|344.08|342.48|0
1644519270000|2022-02-10 18:54:30|344.45|342.85|343.71|342.11|344.45|342.85|343.71|342.11|0
1644519280000|2022-02-10 18:54:40|343.53|341.93|342.97|341.37|343.53|341.93|342.97|341.37|0
1644519290000|2022-02-10 18:54:50|343.16|341.56|343.24|341.64|343.34|341.74|343.16|341.56|0
1644519300000|2022-02-10 18:55:00|343.34|341.74|344.45|342.85|344.45|342.85|343.34|341.74|0
1644519310000|2022-02-10 18:55:10|344.26|342.66|343.52|341.92|344.45|342.85|343.52|341.92|0
1644519320000|2022-02-10 18:55:20|343.34|341.74|342.42|340.82|343.34|341.74|342.42|340.82|0
1644519330000|2022-02-10 18:55:30|340.94|339.34|341.86|340.26|341.95|340.35|340.94|339.34|0
1644519340000|2022-02-10 18:55:40|341.68|340.08|341.86|340.26|341.86|340.26|341.68|340.08|0
1644519350000|2022-02-10 18:55:50|342.05|340.45|342.05|340.45|342.05|340.45|341.86|340.26|0
1644519360000|2022-02-10 18:56:00|342.23|340.63|342.42|340.82|342.97|341.37|342.23|340.63|0
1644519370000|2022-02-10 18:56:10|342.6|341|343.89|342.29|343.89|342.29|342.42|340.82|0
1644519380000|2022-02-10 18:56:20|343.71|342.11|343.52|341.92|343.71|342.11|343.52|341.92|0
1644519390000|2022-02-10 18:56:30|342.79|341.19|342.6|341|342.79|341.19|342.6|341|0
1644519400000|2022-02-10 18:56:40|342.79|341.19|342.05|340.45|342.87|341.27|342.05|340.45|0
1644519410000|2022-02-10 18:56:50|342.42|340.82|342.23|340.63|342.42|340.82|342.23|340.63|0
1644519420000|2022-02-10 18:57:00|342.05|340.45|342.05|340.45|342.05|340.45|341.68|340.08|0
1644519430000|2022-02-10 18:57:10|342.23|340.63|342.23|340.63|342.23|340.63|342.23|340.63|0
1644519440000|2022-02-10 18:57:20|342.6|341|342.6|341|342.6|341|342.05|340.45|0
1644519450000|2022-02-10 18:57:30|342.78|341.18|342.78|341.18|342.78|341.18|342.78|341.18|0
1644519460000|2022-02-10 18:57:40|343.15|341.55|343.71|342.11|343.71|342.11|343.15|341.55|0
1644519470000|2022-02-10 18:57:50|344.08|342.48|343.89|342.29|344.08|342.48|343.89|342.29|0
1644519480000|2022-02-10 18:58:00|343.71|342.11|344.26|342.66|344.26|342.66|343.71|342.11|0
1644519490000|2022-02-10 18:58:10|344.63|343.03|345.37|343.77|345.37|343.77|344.26|342.66|0
1644519500000|2022-02-10 18:58:20|345.56|343.96|345.74|344.14|345.93|344.33|345.56|343.96|0
1644519510000|2022-02-10 18:58:30|345.19|343.59|345|343.4|345.19|343.59|345|343.4|0
1644519520000|2022-02-10 18:58:40|345.19|343.59|344.63|343.03|345.19|343.59|344.45|342.85|0
1644519530000|2022-02-10 18:58:50|344.45|342.85|345.37|343.77|345.37|343.77|344.45|342.85|0
1644519540000|2022-02-10 18:59:00|345.19|343.59|345.19|343.59|345.37|343.77|345.19|343.59|0
1644519550000|2022-02-10 18:59:10|344.82|343.22|345.19|343.59|345.19|343.59|344.82|343.22|0
1644519560000|2022-02-10 18:59:20|345.56|343.96|345.64|344.04|345.64|344.04|345.19|343.59|0
1644519570000|2022-02-10 18:59:30|346.11|344.51|346.48|344.88|346.67|345.07|346.11|344.51|0
1644519580000|2022-02-10 18:59:40|346.67|345.07|347.41|345.81|347.41|345.81|346.67|345.07|0
1644519590000|2022-02-10 18:59:50|347.97|346.37|347.97|346.37|348.15|346.55|347.97|346.37|0
1644519600000|2022-02-10 19:00:00|348.71|347.11|347.5|345.9|348.71|347.11|347.5|345.9|0
1644519610000|2022-02-10 19:00:10|347.97|346.37|348.52|346.92|348.89|347.29|347.97|346.37|0
1644519620000|2022-02-10 19:00:20|348.71|347.11|350.2|348.6|350.2|348.6|348.15|346.55|0
1644519630000|2022-02-10 19:00:30|350.01|348.41|348.89|347.29|350.01|348.41|348.89|347.29|0
1644519640000|2022-02-10 19:00:40|349.27|347.67|348.52|346.92|349.27|347.67|348.52|346.92|0
1644519650000|2022-02-10 19:00:50|347.78|346.18|348.15|346.55|348.15|346.55|347.59|345.99|0
1644519660000|2022-02-10 19:01:00|348.34|346.74|347.22|345.62|348.34|346.74|347.22|345.62|0
1644519670000|2022-02-10 19:01:10|346.85|345.25|346.67|345.07|346.85|345.25|346.48|344.88|0
1644519680000|2022-02-10 19:01:20|346.38|344.78|346.11|344.51|346.38|344.78|346.01|344.41|0
1644519690000|2022-02-10 19:01:30|345.55|343.95|345.37|343.77|345.55|343.95|345.18|343.58|0
1644519700000|2022-02-10 19:01:40|345.18|343.58|344.44|342.84|345.37|343.77|344.44|342.84|0
1644519710000|2022-02-10 19:01:50|345|343.4|344.81|343.21|345.18|343.58|344.81|343.21|0
1644519720000|2022-02-10 19:02:00|344.63|343.03|343.89|342.29|345.37|343.77|343.89|342.29|0
1644519730000|2022-02-10 19:02:10|344.26|342.66|344.44|342.84|344.44|342.84|344.07|342.47|0
1644519740000|2022-02-10 19:02:20|344.26|342.66|344.26|342.66|344.44|342.84|344.26|342.66|0
1644519750000|2022-02-10 19:02:30|344.44|342.84|343.7|342.1|344.44|342.84|343.33|341.73|0
1644519760000|2022-02-10 19:02:40|343.33|341.73|343.33|341.73|343.7|342.1|343.33|341.73|0
1644519770000|2022-02-10 19:02:50|343.52|341.92|343.52|341.92|343.7|342.1|343.33|341.73|0
1644519780000|2022-02-10 19:03:00|344.44|342.84|344.26|342.66|345.09|343.49|344.26|342.66|0
1644519790000|2022-02-10 19:03:10|344.07|342.47|344.44|342.84|344.44|342.84|343.7|342.1|0
1644519800000|2022-02-10 19:03:20|344.26|342.66|343.52|341.92|344.26|342.66|343.52|341.92|0
1644519810000|2022-02-10 19:03:30|343.33|341.73|343.7|342.1|343.7|342.1|343.33|341.73|0
1644519820000|2022-02-10 19:03:40|343.89|342.29|344.44|342.84|344.44|342.84|343.89|342.29|0
1644519830000|2022-02-10 19:03:50|344.81|343.21|344.81|343.21|345|343.4|344.81|343.21|0
1644519840000|2022-02-10 19:04:00|344.72|343.12|343.89|342.29|344.81|343.21|343.89|342.29|0
1644519850000|2022-02-10 19:04:10|343.52|341.92|343.89|342.29|344.26|342.66|343.52|341.92|0
1644519860000|2022-02-10 19:04:20|343.79|342.19|344.26|342.66|344.26|342.66|343.79|342.19|0
1644519870000|2022-02-10 19:04:30|343.89|342.29|343.52|341.92|344.07|342.47|343.52|341.92|0
1644519880000|2022-02-10 19:04:40|343.61|342.01|342.41|340.81|343.7|342.1|342.41|340.81|0
1644519890000|2022-02-10 19:04:50|342.23|340.63|341.86|340.26|342.23|340.63|341.86|340.26|0
1644519900000|2022-02-10 19:05:00|342.59|340.99|341.3|339.7|342.59|340.99|341.3|339.7|0
1644519910000|2022-02-10 19:05:10|340.94|339.34|340.2|338.6|341.12|339.52|340.2|338.6|0
1644519920000|2022-02-10 19:05:20|340.38|338.78|339.65|338.05|340.38|338.78|339.65|338.05|0
1644519930000|2022-02-10 19:05:30|339.46|337.86|338.73|337.13|339.46|337.86|338.73|337.13|0
1644519940000|2022-02-10 19:05:40|338.55|336.95|338.36|336.76|338.55|336.95|338.18|336.58|0
1644519950000|2022-02-10 19:05:50|339|337.4|338.91|337.31|339.1|337.5|338.91|337.31|0
1644519960000|2022-02-10 19:06:00|338.55|336.95|339.83|338.23|339.83|338.23|338.55|336.95|0
1644519970000|2022-02-10 19:06:10|340.02|338.42|341.21|339.61|341.21|339.61|340.02|338.42|0
1644519980000|2022-02-10 19:06:20|340.93|339.33|341.49|339.89|341.67|340.07|340.93|339.33|0
1644519990000|2022-02-10 19:06:30|341.12|339.52|341.67|340.07|341.86|340.26|340.93|339.33|0
1644520000000|2022-02-10 19:06:40|341.86|340.26|341.3|339.7|341.86|340.26|341.3|339.7|0
1644520010000|2022-02-10 19:06:50|341.67|340.07|341.3|339.7|341.67|340.07|341.12|339.52|0
1644520020000|2022-02-10 19:07:00|341.12|339.52|341.3|339.7|341.49|339.89|341.12|339.52|0
1644520030000|2022-02-10 19:07:10|342.13|340.53|342.04|340.44|343.15|341.55|342.04|340.44|0
1644520040000|2022-02-10 19:07:20|342.22|340.62|342.41|340.81|342.96|341.36|342.22|340.62|0
1644520050000|2022-02-10 19:07:30|342.59|340.99|342.41|340.81|342.59|340.99|342.22|340.62|0
1644520060000|2022-02-10 19:07:40|342.96|341.36|342.04|340.44|342.96|341.36|342.04|340.44|0
1644520070000|2022-02-10 19:07:50|342.78|341.18|343.15|341.55|343.15|341.55|342.78|341.18|0
1644520080000|2022-02-10 19:08:00|342.78|341.18|342.59|340.99|342.78|341.18|342.59|340.99|0
1644520090000|2022-02-10 19:08:10|342.04|340.44|341.85|340.25|342.04|340.44|341.85|340.25|0
1644520100000|2022-02-10 19:08:20|342.22|340.62|341.49|339.89|342.22|340.62|341.49|339.89|0
1644520110000|2022-02-10 19:08:30|341.3|339.7|341.85|340.25|341.85|340.25|341.3|339.7|0
1644520120000|2022-02-10 19:08:40|341.67|340.07|340.2|338.6|341.67|340.07|340.2|338.6|0
1644520130000|2022-02-10 19:08:50|340.93|339.33|341.3|339.7|341.3|339.7|340.93|339.33|0
1644520140000|2022-02-10 19:09:00|340.93|339.33|340.56|338.96|340.93|339.33|340.01|338.41|0
1644520150000|2022-02-10 19:09:10|341.12|339.52|341.48|339.88|341.67|340.07|341.12|339.52|0
1644520160000|2022-02-10 19:09:20|341.3|339.7|342.31|340.71|342.31|340.71|341.3|339.7|0
1644520170000|2022-02-10 19:09:30|342.22|340.62|341.12|339.52|342.22|340.62|341.12|339.52|0
1644520180000|2022-02-10 19:09:40|341.3|339.7|341.3|339.7|341.3|339.7|341.3|339.7|0
1644520190000|2022-02-10 19:09:50|341.12|339.52|341.67|340.07|341.67|340.07|341.12|339.52|0
1644520200000|2022-02-10 19:10:00|342.22|340.62|342.59|340.99|342.96|341.36|342.22|340.62|0
1644520210000|2022-02-10 19:10:10|342.22|340.62|341.67|340.07|342.22|340.62|341.67|340.07|0
1644520220000|2022-02-10 19:10:20|341.48|339.88|341.67|340.07|341.67|340.07|341.39|339.79|0
1644520230000|2022-02-10 19:10:30|341.48|339.88|340.75|339.15|341.48|339.88|340.75|339.15|0
1644520240000|2022-02-10 19:10:40|340.93|339.33|341.3|339.7|341.3|339.7|340.93|339.33|0
1644520250000|2022-02-10 19:10:50|341.48|339.88|341.12|339.52|341.67|340.07|341.12|339.52|0
1644520260000|2022-02-10 19:11:00|340.93|339.33|340.1|338.5|340.93|339.33|340.1|338.5|0
1644520270000|2022-02-10 19:11:10|340.75|339.15|340.28|338.68|340.93|339.33|340.28|338.68|0
1644520280000|2022-02-10 19:11:20|340.38|338.78|340.75|339.15|340.75|339.15|340.38|338.78|0
1644520290000|2022-02-10 19:11:30|341.3|339.7|340.93|339.33|341.3|339.7|340.93|339.33|0
1644520300000|2022-02-10 19:11:40|341.11|339.51|340.01|338.41|341.11|339.51|340.01|338.41|0
1644520310000|2022-02-10 19:11:50|339.46|337.86|339.36|337.76|339.46|337.86|338.91|337.31|0
1644520320000|2022-02-10 19:12:00|338.54|336.94|338.63|337.03|338.72|337.12|338.54|336.94|0
1644520330000|2022-02-10 19:12:10|337.99|336.39|337.99|336.39|338.54|336.94|337.99|336.39|0
1644520340000|2022-02-10 19:12:20|337.62|336.02|337.62|336.02|337.71|336.11|337.62|336.02|0
1644520350000|2022-02-10 19:12:30|337.81|336.21|338.72|337.12|338.72|337.12|337.81|336.21|0
1644520360000|2022-02-10 19:12:40|339.09|337.49|338.26|336.66|339.27|337.67|338.26|336.66|0
1644520370000|2022-02-10 19:12:50|338.72|337.12|337.99|336.39|338.72|337.12|337.99|336.39|0
1644520380000|2022-02-10 19:13:00|337.81|336.21|338.54|336.94|338.72|337.12|337.81|336.21|0
1644520390000|2022-02-10 19:13:10|338.91|337.31|339.27|337.67|339.27|337.67|338.54|336.94|0
1644520400000|2022-02-10 19:13:20|339.46|337.86|339.27|337.67|339.46|337.86|339.27|337.67|0
1644520410000|2022-02-10 19:13:30|339.36|337.76|339.64|338.04|339.83|338.23|339.36|337.76|0
1644520420000|2022-02-10 19:13:40|339.83|338.23|338.91|337.31|340.01|338.41|338.91|337.31|0
1644520430000|2022-02-10 19:13:50|338.72|337.12|338.54|336.94|338.91|337.31|338.54|336.94|0
1644520440000|2022-02-10 19:14:00|338.91|337.31|337.81|336.21|338.91|337.31|337.81|336.21|0
1644520450000|2022-02-10 19:14:10|337.44|335.84|337.26|335.66|337.44|335.84|336.71|335.11|0
1644520460000|2022-02-10 19:14:20|336.71|335.11|336.98|335.38|336.98|335.38|336.71|335.11|0
1644520470000|2022-02-10 19:14:30|337.44|335.84|337.62|336.02|337.62|336.02|337.07|335.47|0
1644520480000|2022-02-10 19:14:40|338.17|336.57|338.36|336.76|338.36|336.76|338.17|336.57|0
1644520490000|2022-02-10 19:14:50|337.81|336.21|337.81|336.21|338.36|336.76|337.81|336.21|0
1644520500000|2022-02-10 19:15:00|337.44|335.84|336.89|335.29|337.53|335.93|336.89|335.29|0
1644520510000|2022-02-10 19:15:10|336.52|334.92|336.16|334.56|336.71|335.11|335.61|334.01|0
1644520520000|2022-02-10 19:15:20|335.24|333.64|335.43|333.83|335.43|333.83|335.06|333.46|0
1644520530000|2022-02-10 19:15:30|333.97|332.37|334.51|332.91|334.51|332.91|333.97|332.37|0
1644520540000|2022-02-10 19:15:40|335.06|333.46|335.43|333.83|335.43|333.83|334.88|333.28|0
1644520550000|2022-02-10 19:15:50|335.97|334.37|334.69|333.09|335.97|334.37|334.69|333.09|0
1644520560000|2022-02-10 19:16:00|334.15|332.55|335.06|333.46|335.06|333.46|334.15|332.55|0
1644520570000|2022-02-10 19:16:10|334.6|333|334.51|332.91|334.6|333|334.51|332.91|0
1644520580000|2022-02-10 19:16:20|333.96|332.36|334.51|332.91|334.51|332.91|333.78|332.18|0
1644520590000|2022-02-10 19:16:30|333.96|332.36|333.78|332.18|334.15|332.55|333.78|332.18|0
1644520600000|2022-02-10 19:16:40|333.87|332.27|333.87|332.27|333.87|332.27|333.6|332|0
1644520610000|2022-02-10 19:16:50|333.42|331.82|332.69|331.09|333.42|331.82|332.69|331.09|0
1644520620000|2022-02-10 19:17:00|333.05|331.45|333.23|331.63|333.23|331.63|332.87|331.27|0
1644520630000|2022-02-10 19:17:10|333.5|331.9|333.78|332.18|333.78|332.18|333.42|331.82|0
1644520640000|2022-02-10 19:17:20|333.6|332|334.88|333.28|334.88|333.28|333.42|331.82|0
1644520650000|2022-02-10 19:17:30|334.69|333.09|335.15|333.55|335.15|333.55|334.69|333.09|0
1644520660000|2022-02-10 19:17:40|335.06|333.46|335.24|333.64|335.79|334.19|335.06|333.46|0
1644520670000|2022-02-10 19:17:50|335.06|333.46|334.88|333.28|335.06|333.46|334.88|333.28|0
1644520680000|2022-02-10 19:18:00|334.51|332.91|334.15|332.55|334.51|332.91|334.15|332.55|0
1644520690000|2022-02-10 19:18:10|333.78|332.18|333.23|331.63|333.78|332.18|333.23|331.63|0
1644520700000|2022-02-10 19:18:20|332.87|331.27|333.42|331.82|333.42|331.82|332.69|331.09|0
1644520710000|2022-02-10 19:18:30|333.23|331.63|333.05|331.45|333.23|331.63|333.05|331.45|0
1644520720000|2022-02-10 19:18:40|332.87|331.27|332.69|331.09|332.87|331.27|332.69|331.09|0
1644520730000|2022-02-10 19:18:50|332.51|330.91|331.23|329.63|332.69|331.09|331.23|329.63|0
1644520740000|2022-02-10 19:19:00|331.32|329.72|331.96|330.36|331.96|330.36|331.32|329.72|0
1644520750000|2022-02-10 19:19:10|332.32|330.72|331.6|330|332.32|330.72|331.6|330|0
1644520760000|2022-02-10 19:19:20|331.41|329.81|331.78|330.18|331.96|330.36|331.41|329.81|0
1644520770000|2022-02-10 19:19:30|330.2|328.6|329.1|327.5|330.2|328.6|329.1|327.5|0
1644520780000|2022-02-10 19:19:40|329.83|328.23|329.47|327.87|329.83|328.23|329.28|327.68|0
1644520790000|2022-02-10 19:19:50|329.65|328.05|333.01|331.41|333.01|331.41|329.28|327.68|0
1644520800000|2022-02-10 19:20:00|332.57|330.97|334.2|332.6|334.38|332.78|332.57|330.97|0
1644520810000|2022-02-10 19:20:10|333.47|331.87|334.75|333.15|334.75|333.15|333.47|331.87|0
1644520820000|2022-02-10 19:20:20|334.65|333.05|335.2|333.6|335.29|333.69|334.65|333.05|0
1644520830000|2022-02-10 19:20:30|335.11|333.51|336.02|334.42|336.02|334.42|335.11|333.51|0
1644520840000|2022-02-10 19:20:40|334.93|333.33|335.11|333.51|335.29|333.69|334.93|333.33|0
1644520850000|2022-02-10 19:20:50|335.2|333.6|334.29|332.69|335.2|333.6|334.2|332.6|0
1644520860000|2022-02-10 19:21:00|334.56|332.96|332.93|331.33|334.56|332.96|332.93|331.33|0
1644520870000|2022-02-10 19:21:10|332.75|331.15|332.2|330.6|332.75|331.15|332.02|330.42|0
1644520880000|2022-02-10 19:21:20|332.38|330.78|332.02|330.42|332.38|330.78|332.02|330.42|0
1644520890000|2022-02-10 19:21:30|331.66|330.06|332.02|330.42|332.2|330.6|331.66|330.06|0
1644520900000|2022-02-10 19:21:40|331.84|330.24|333.02|331.42|333.02|331.42|331.84|330.24|0
1644520910000|2022-02-10 19:21:50|333.47|331.87|333.11|331.51|333.84|332.24|333.11|331.51|0
1644520920000|2022-02-10 19:22:00|333.47|331.87|334.2|332.6|334.29|332.69|333.47|331.87|0
1644520930000|2022-02-10 19:22:10|333.84|332.24|333.2|331.6|333.84|332.24|332.93|331.33|0
1644520940000|2022-02-10 19:22:20|333.11|331.51|332.2|330.6|333.29|331.69|332.2|330.6|0
1644520950000|2022-02-10 19:22:30|332.38|330.78|332.2|330.6|332.56|330.96|332.2|330.6|0
1644520960000|2022-02-10 19:22:40|332.47|330.87|332.56|330.96|332.93|331.33|332.47|330.87|0
1644520970000|2022-02-10 19:22:50|332.93|331.33|333.65|332.05|333.65|332.05|332.93|331.33|0
1644520980000|2022-02-10 19:23:00|333.83|332.23|333.65|332.05|334.02|332.42|333.65|332.05|0
1644520990000|2022-02-10 19:23:10|334.38|332.78|334.56|332.96|334.56|332.96|334.2|332.6|0
1644521000000|2022-02-10 19:23:20|334.2|332.6|334.92|333.32|334.92|333.32|334.2|332.6|0
1644521010000|2022-02-10 19:23:30|334.74|333.14|334.02|332.42|334.74|333.14|334.02|332.42|0
1644521020000|2022-02-10 19:23:40|333.65|332.05|332.9|331.3|333.65|332.05|332.72|331.12|0
1644521030000|2022-02-10 19:23:50|332.72|331.12|333.63|332.03|333.63|332.03|332.72|331.12|0
1644521040000|2022-02-10 19:24:00|334.36|332.76|336.18|334.58|336.18|334.58|334.36|332.76|0
1644521050000|2022-02-10 19:24:10|335.82|334.22|335.64|334.04|335.82|334.22|335.27|333.67|0
1644521060000|2022-02-10 19:24:20|335.45|333.85|335.91|334.31|336.37|334.77|335.45|333.85|0
1644521070000|2022-02-10 19:24:30|336|334.4|336.18|334.58|336.18|334.58|336|334.4|0
1644521080000|2022-02-10 19:24:40|336.37|334.77|335.44|333.84|336.92|335.32|335.44|333.84|0
1644521090000|2022-02-10 19:24:50|335.26|333.66|336.18|334.58|336.18|334.58|335.26|333.66|0
1644521100000|2022-02-10 19:25:00|336.36|334.76|335.26|333.66|336.36|334.76|335.26|333.66|0
1644521110000|2022-02-10 19:25:10|335.44|333.84|336.26|334.66|336.26|334.66|335.44|333.84|0
1644521120000|2022-02-10 19:25:20|336.17|334.57|336.91|335.31|337.27|335.67|336.17|334.57|0
1644521130000|2022-02-10 19:25:30|336.54|334.94|336.72|335.12|336.72|335.12|336.54|334.94|0
1644521140000|2022-02-10 19:25:40|337.09|335.49|336.91|335.31|337.09|335.49|336.81|335.21|0
1644521150000|2022-02-10 19:25:50|336.72|335.12|336.91|335.31|336.91|335.31|336.36|334.76|0
1644521160000|2022-02-10 19:26:00|337.09|335.49|338.56|336.96|338.56|336.96|337.09|335.49|0
1644521170000|2022-02-10 19:26:10|338.01|336.41|337.82|336.22|338.01|336.41|337.27|335.67|0
1644521180000|2022-02-10 19:26:20|337.27|335.67|338.01|336.41|338.01|336.41|337.27|335.67|0
1644521190000|2022-02-10 19:26:30|337.82|336.22|338.01|336.41|338.19|336.59|337.82|336.22|0
1644521200000|2022-02-10 19:26:40|338.74|337.14|339.11|337.51|339.11|337.51|338.56|336.96|0
1644521210000|2022-02-10 19:26:50|340.03|338.43|340.58|338.98|340.58|338.98|340.03|338.43|0
1644521220000|2022-02-10 19:27:00|341.14|339.54|340.3|338.7|341.14|339.54|340.03|338.43|0
1644521230000|2022-02-10 19:27:10|340.4|338.8|340.77|339.17|340.95|339.35|340.21|338.61|0
1644521240000|2022-02-10 19:27:20|341.32|339.72|341.5|339.9|341.59|339.99|341.32|339.72|0
1644521250000|2022-02-10 19:27:30|341.69|340.09|340.4|338.8|341.69|340.09|340.4|338.8|0
1644521260000|2022-02-10 19:27:40|340.67|339.07|341.41|339.81|341.41|339.81|340.67|339.07|0
1644521270000|2022-02-10 19:27:50|340.85|339.25|340.95|339.35|341.13|339.53|340.85|339.25|0
1644521280000|2022-02-10 19:28:00|340.77|339.17|339.84|338.24|340.77|339.17|339.84|338.24|0
1644521290000|2022-02-10 19:28:10|339.29|337.69|340.4|338.8|340.4|338.8|339.29|337.69|0
1644521300000|2022-02-10 19:28:20|340.03|338.43|339.48|337.88|340.03|338.43|339.48|337.88|0
1644521310000|2022-02-10 19:28:30|339.66|338.06|338.92|337.32|339.66|338.06|338.92|337.32|0
1644521320000|2022-02-10 19:28:40|339.11|337.51|339.29|337.69|339.29|337.69|339.11|337.51|0
1644521330000|2022-02-10 19:28:50|339.2|337.6|339.48|337.88|339.66|338.06|339.2|337.6|0
1644521340000|2022-02-10 19:29:00|339.84|338.24|340.58|338.98|340.58|338.98|339.84|338.24|0
1644521350000|2022-02-10 19:29:10|340.4|338.8|338.92|337.32|340.4|338.8|338.92|337.32|0
1644521360000|2022-02-10 19:29:20|338.64|337.04|338.56|336.96|338.74|337.14|338.56|336.96|0
1644521370000|2022-02-10 19:29:30|338.74|337.14|339.29|337.69|339.66|338.06|338.74|337.14|0
1644521380000|2022-02-10 19:29:40|338.74|337.14|339.11|337.51|339.11|337.51|338.74|337.14|0
1644521390000|2022-02-10 19:29:50|338.92|337.32|338.83|337.23|338.92|337.32|338.83|337.23|0
1644521400000|2022-02-10 19:30:00|338.74|337.14|338.74|337.14|338.74|337.14|338.74|337.14|0
1644521410000|2022-02-10 19:30:10|339.29|337.69|341.87|340.27|341.87|340.27|339.29|337.69|0
1644521420000|2022-02-10 19:30:20|341.32|339.72|341.87|340.27|341.87|340.27|341.13|339.53|0
1644521430000|2022-02-10 19:30:30|341.69|340.09|341.77|340.17|341.77|340.17|341.5|339.9|0
1644521440000|2022-02-10 19:30:40|341.69|340.09|341.5|339.9|341.69|340.09|341.32|339.72|0
1644521450000|2022-02-10 19:30:50|340.76|339.16|339.47|337.87|340.76|339.16|339.47|337.87|0
1644521460000|2022-02-10 19:31:00|338.92|337.32|339.56|337.96|340.39|338.79|338.92|337.32|0
1644521470000|2022-02-10 19:31:10|339.29|337.69|339.84|338.24|339.84|338.24|339.29|337.69|0
1644521480000|2022-02-10 19:31:20|339.66|338.06|340.39|338.79|340.39|338.79|339.66|338.06|0
1644521490000|2022-02-10 19:31:30|340.03|338.43|340.21|338.61|340.39|338.79|340.03|338.43|0
1644521500000|2022-02-10 19:31:40|340.39|338.79|339.29|337.69|340.39|338.79|339.29|337.69|0
1644521510000|2022-02-10 19:31:50|338.92|337.32|338.55|336.95|338.92|337.32|338.55|336.95|0
1644521520000|2022-02-10 19:32:00|338.19|336.59|339.29|337.69|339.29|337.69|338.19|336.59|0
1644521530000|2022-02-10 19:32:10|339.47|337.87|339.47|337.87|339.47|337.87|339.47|337.87|0
1644521540000|2022-02-10 19:32:20|339.29|337.69|339.11|337.51|339.29|337.69|339.11|337.51|0
1644521550000|2022-02-10 19:32:30|338.74|337.14|338.92|337.32|339.11|337.51|338.74|337.14|0
1644521560000|2022-02-10 19:32:40|338.74|337.14|338.55|336.95|338.74|337.14|338.37|336.77|0
1644521570000|2022-02-10 19:32:50|338.37|336.77|338.55|336.95|338.55|336.95|338.37|336.77|0
1644521580000|2022-02-10 19:33:00|339.1|337.5|338.74|337.14|339.47|337.87|338.64|337.04|0
1644521590000|2022-02-10 19:33:10|338.92|337.32|338.37|336.77|338.92|337.32|338.37|336.77|0
1644521600000|2022-02-10 19:33:20|337.63|336.03|338.37|336.77|338.37|336.77|337.63|336.03|0
1644521610000|2022-02-10 19:33:30|338|336.4|338.37|336.77|338.74|337.14|338|336.4|0
1644521620000|2022-02-10 19:33:40|338.19|336.59|337.63|336.03|338.19|336.59|337.63|336.03|0
1644521630000|2022-02-10 19:33:50|337.82|336.22|337.91|336.31|338|336.4|337.63|336.03|0
1644521640000|2022-02-10 19:34:00|338|336.4|339.1|337.5|339.1|337.5|338|336.4|0
1644521650000|2022-02-10 19:34:10|339.29|337.69|339.66|338.06|339.66|338.06|339.19|337.59|0
1644521660000|2022-02-10 19:34:20|340.02|338.42|339.1|337.5|340.02|338.42|339.1|337.5|0
1644521670000|2022-02-10 19:34:30|338.92|337.32|339.47|337.87|339.84|338.24|338.92|337.32|0
1644521680000|2022-02-10 19:34:40|339.29|337.69|339.1|337.5|339.29|337.69|338.74|337.14|0
1644521690000|2022-02-10 19:34:50|339.29|337.69|339.66|338.06|339.66|338.06|339.29|337.69|0
1644521700000|2022-02-10 19:35:00|339.84|338.24|340.39|338.79|340.76|339.16|339.84|338.24|0
1644521710000|2022-02-10 19:35:10|340.21|338.61|339.29|337.69|340.21|338.61|339.29|337.69|0
1644521720000|2022-02-10 19:35:20|338.92|337.32|338.64|337.04|339.1|337.5|338.64|337.04|0
1644521730000|2022-02-10 19:35:30|338.74|337.14|337.82|336.22|338.74|337.14|337.82|336.22|0
1644521740000|2022-02-10 19:35:40|338|336.4|338.37|336.77|338.37|336.77|337.63|336.03|0
1644521750000|2022-02-10 19:35:50|338.18|336.58|338.37|336.77|338.55|336.95|338.18|336.58|0
1644521760000|2022-02-10 19:36:00|338.73|337.13|339.84|338.24|339.84|338.24|338.73|337.13|0
1644521770000|2022-02-10 19:36:10|340.02|338.42|339.1|337.5|340.02|338.42|339.1|337.5|0
1644521780000|2022-02-10 19:36:20|339.29|337.69|339.84|338.24|339.84|338.24|339.1|337.5|0
1644521790000|2022-02-10 19:36:30|340.21|338.61|343.25|341.65|343.25|341.65|340.21|338.61|0
1644521800000|2022-02-10 19:36:40|343.16|341.56|343.53|341.93|343.99|342.39|343.16|341.56|0
1644521810000|2022-02-10 19:36:50|343.62|342.02|344.82|343.22|344.82|343.22|343.62|342.02|0
1644521820000|2022-02-10 19:37:00|344.45|342.85|345.19|343.59|345.19|343.59|344.27|342.67|0
1644521830000|2022-02-10 19:37:10|343.9|342.3|343.16|341.56|344.08|342.48|343.16|341.56|0
1644521840000|2022-02-10 19:37:20|342.79|341.19|342.79|341.19|342.97|341.37|342.69|341.09|0
1644521850000|2022-02-10 19:37:30|342.97|341.37|343.34|341.74|343.34|341.74|342.79|341.19|0
1644521860000|2022-02-10 19:37:40|343.53|341.93|342.79|341.19|343.53|341.93|342.79|341.19|0
1644521870000|2022-02-10 19:37:50|342.6|341|342.97|341.37|342.97|341.37|342.23|340.63|0
1644521880000|2022-02-10 19:38:00|343.34|341.74|344.08|342.48|344.08|342.48|343.34|341.74|0
1644521890000|2022-02-10 19:38:10|342.79|341.19|342.97|341.37|343.16|341.56|342.79|341.19|0
1644521900000|2022-02-10 19:38:20|342.6|341|343.34|341.74|343.34|341.74|342.6|341|0
1644521910000|2022-02-10 19:38:30|343.16|341.56|343.53|341.93|343.53|341.93|343.16|341.56|0
1644521920000|2022-02-10 19:38:40|344.08|342.48|343.71|342.11|344.08|342.48|343.71|342.11|0
1644521930000|2022-02-10 19:38:50|344.08|342.48|343.16|341.56|344.08|342.48|343.16|341.56|0
1644521940000|2022-02-10 19:39:00|343.34|341.74|342.6|341|343.53|341.93|342.6|341|0
1644521950000|2022-02-10 19:39:10|342.42|340.82|341.31|339.71|342.42|340.82|341.31|339.71|0
1644521960000|2022-02-10 19:39:20|341.49|339.89|341.49|339.89|341.86|340.26|341.49|339.89|0
1644521970000|2022-02-10 19:39:30|341.68|340.08|341.12|339.52|341.68|340.08|341.12|339.52|0
1644521980000|2022-02-10 19:39:40|340.57|338.97|340.84|339.24|340.84|339.24|340.57|338.97|0
1644521990000|2022-02-10 19:39:50|340.76|339.16|340.94|339.34|340.94|339.34|340.76|339.16|0
1644522000000|2022-02-10 19:40:00|341.31|339.71|342.05|340.45|342.23|340.63|341.31|339.71|0
1644522010000|2022-02-10 19:40:10|341.58|339.98|341.95|340.35|342.42|340.82|341.58|339.98|0
1644522020000|2022-02-10 19:40:20|342.14|340.54|342.23|340.63|342.79|341.19|342.14|340.54|0
1644522030000|2022-02-10 19:40:30|341.68|340.08|342.42|340.82|342.42|340.82|341.68|340.08|0
1644522040000|2022-02-10 19:40:40|342.79|341.19|342.6|341|342.79|341.19|342.42|340.82|0
1644522050000|2022-02-10 19:40:50|342.23|340.63|342.6|341|342.6|341|342.23|340.63|0
1644522060000|2022-02-10 19:41:00|342.78|341.18|343.71|342.11|344.63|343.03|342.78|341.18|0
1644522070000|2022-02-10 19:41:10|343.52|341.92|344.26|342.66|344.26|342.66|343.15|341.55|0
1644522080000|2022-02-10 19:41:20|345|343.4|344.63|343.03|345.75|344.15|344.63|343.03|0
1644522090000|2022-02-10 19:41:30|344.82|343.22|344.82|343.22|344.82|343.22|344.82|343.22|0
1644522100000|2022-02-10 19:41:40|345|343.4|343.89|342.29|345|343.4|343.89|342.29|0
1644522110000|2022-02-10 19:41:50|343.52|341.92|343.15|341.55|343.52|341.92|343.15|341.55|0
1644522120000|2022-02-10 19:42:00|342.78|341.18|342.78|341.18|343.15|341.55|342.6|341|0
1644522130000|2022-02-10 19:42:10|343.15|341.55|341.86|340.26|343.15|341.55|341.86|340.26|0
1644522140000|2022-02-10 19:42:20|341.68|340.08|341.31|339.71|341.68|340.08|341.31|339.71|0
1644522150000|2022-02-10 19:42:30|341.49|339.89|341.68|340.08|341.68|340.08|341.49|339.89|0
1644522160000|2022-02-10 19:42:40|341.49|339.89|341.4|339.8|341.86|340.26|341.31|339.71|0
1644522170000|2022-02-10 19:42:50|341.31|339.71|342.23|340.63|342.23|340.63|341.31|339.71|0
1644522180000|2022-02-10 19:43:00|342.04|340.44|343.89|342.29|343.89|342.29|341.68|340.08|0
1644522190000|2022-02-10 19:43:10|343.34|341.74|344.08|342.48|344.08|342.48|343.34|341.74|0
1644522200000|2022-02-10 19:43:20|343.71|342.11|342.78|341.18|343.71|342.11|342.78|341.18|0
1644522210000|2022-02-10 19:43:30|342.87|341.27|342.97|341.37|343.34|341.74|342.87|341.27|0
1644522220000|2022-02-10 19:43:40|342.23|340.63|342.04|340.44|342.23|340.63|341.86|340.26|0
1644522230000|2022-02-10 19:43:50|342.13|340.53|342.04|340.44|342.13|340.53|341.86|340.26|0
1644522240000|2022-02-10 19:44:00|341.86|340.26|341.49|339.89|341.86|340.26|341.49|339.89|0
1644522250000|2022-02-10 19:44:10|341.31|339.71|340.94|339.34|341.31|339.71|340.94|339.34|0
1644522260000|2022-02-10 19:44:20|341.12|339.52|340.38|338.78|341.12|339.52|340.38|338.78|0
1644522270000|2022-02-10 19:44:30|340.02|338.42|339.65|338.05|340.02|338.42|339.65|338.05|0
1644522280000|2022-02-10 19:44:40|339.83|338.23|339.83|338.23|340.02|338.42|339.55|337.95|0
1644522290000|2022-02-10 19:44:50|339.65|338.05|339.83|338.23|339.83|338.23|338.82|337.22|0
1644522300000|2022-02-10 19:45:00|340.01|338.41|340.57|338.97|340.57|338.97|340.01|338.41|0
1644522310000|2022-02-10 19:45:10|340.2|338.6|340.94|339.34|340.94|339.34|340.2|338.6|0
1644522320000|2022-02-10 19:45:20|340.57|338.97|340.94|339.34|340.94|339.34|340.57|338.97|0
1644522330000|2022-02-10 19:45:30|341.49|339.89|342.04|340.44|342.04|340.44|341.3|339.7|0
1644522340000|2022-02-10 19:45:40|341.49|339.89|341.67|340.07|341.67|340.07|341.3|339.7|0
1644522350000|2022-02-10 19:45:50|342.23|340.63|341.3|339.7|342.23|340.63|341.3|339.7|0
1644522360000|2022-02-10 19:46:00|341.49|339.89|341.12|339.52|341.49|339.89|341.12|339.52|0
1644522370000|2022-02-10 19:46:10|341.3|339.7|342.04|340.44|342.41|340.81|341.3|339.7|0
1644522380000|2022-02-10 19:46:20|341.21|339.61|340.93|339.33|341.21|339.61|340.75|339.15|0
1644522390000|2022-02-10 19:46:30|341.49|339.89|342.6|341|342.6|341|341.49|339.89|0
1644522400000|2022-02-10 19:46:40|342.13|340.53|342.6|341|342.6|341|342.13|340.53|0
1644522410000|2022-02-10 19:46:50|342.78|341.18|342.78|341.18|342.78|341.18|342.6|341|0
1644522420000|2022-02-10 19:47:00|342.41|340.81|342.78|341.18|343.7|342.1|342.41|340.81|0
1644522430000|2022-02-10 19:47:10|342.96|341.36|342.78|341.18|342.96|341.36|342.41|340.81|0
1644522440000|2022-02-10 19:47:20|343.15|341.55|342.41|340.81|343.33|341.73|342.41|340.81|0
1644522450000|2022-02-10 19:47:30|342.59|340.99|341.86|340.26|342.59|340.99|341.86|340.26|0
1644522460000|2022-02-10 19:47:40|342.41|340.81|343.52|341.92|343.52|341.92|342.41|340.81|0
1644522470000|2022-02-10 19:47:50|343.61|342.01|342.96|341.36|343.61|342.01|342.96|341.36|0
1644522480000|2022-02-10 19:48:00|343.33|341.73|344.44|342.84|344.44|342.84|343.15|341.55|0
1644522490000|2022-02-10 19:48:10|344.07|342.47|343.89|342.29|344.44|342.84|343.89|342.29|0
1644522500000|2022-02-10 19:48:20|343.33|341.73|343.89|342.29|343.89|342.29|343.33|341.73|0
1644522510000|2022-02-10 19:48:30|343.7|342.1|343.33|341.73|343.89|342.29|343.33|341.73|0
1644522520000|2022-02-10 19:48:40|343.61|342.01|343.33|341.73|343.7|342.1|343.33|341.73|0
1644522530000|2022-02-10 19:48:50|343.7|342.1|342.78|341.18|343.7|342.1|342.78|341.18|0
1644522540000|2022-02-10 19:49:00|342.96|341.36|341.76|340.16|342.96|341.36|341.76|340.16|0
1644522550000|2022-02-10 19:49:10|341.67|340.07|341.67|340.07|341.85|340.25|341.67|340.07|0
1644522560000|2022-02-10 19:49:20|341.3|339.7|340.38|338.78|341.3|339.7|340.38|338.78|0
1644522570000|2022-02-10 19:49:30|340.01|338.41|338.72|337.12|340.01|338.41|338.72|337.12|0
1644522580000|2022-02-10 19:49:40|339.09|337.49|337.8|336.2|339.09|337.49|337.25|335.65|0
1644522590000|2022-02-10 19:49:50|337.99|336.39|336.15|334.55|337.99|336.39|336.15|334.55|0
1644522600000|2022-02-10 19:50:00|336.7|335.1|337.8|336.2|338.08|336.48|336.7|335.1|0
1644522610000|2022-02-10 19:50:10|336.89|335.29|337.8|336.2|337.8|336.2|336.89|335.29|0
1644522620000|2022-02-10 19:50:20|337.25|335.65|337.44|335.84|337.62|336.02|337.25|335.65|0
1644522630000|2022-02-10 19:50:30|337.07|335.47|337.99|336.39|338.35|336.75|337.07|335.47|0
1644522640000|2022-02-10 19:50:40|337.8|336.2|337.8|336.2|337.8|336.2|337.62|336.02|0
1644522650000|2022-02-10 19:50:50|337.25|335.65|336.52|334.92|337.25|335.65|336.52|334.92|0
1644522660000|2022-02-10 19:51:00|335.6|334|335.6|334|335.6|334|335.51|333.91|0
1644522670000|2022-02-10 19:51:10|335.97|334.37|336.34|334.74|336.7|335.1|335.97|334.37|0
1644522680000|2022-02-10 19:51:20|335.79|334.19|335.24|333.64|335.97|334.37|335.24|333.64|0
1644522690000|2022-02-10 19:51:30|334.51|332.91|334.87|333.27|334.87|333.27|334.51|332.91|0
1644522700000|2022-02-10 19:51:40|335.24|333.64|335.6|334|335.6|334|335.24|333.64|0
1644522710000|2022-02-10 19:51:50|335.42|333.82|335.05|333.45|335.42|333.82|335.05|333.45|0
1644522720000|2022-02-10 19:52:00|335.6|334|337.25|335.65|337.25|335.65|335.6|334|0
1644522730000|2022-02-10 19:52:10|337.62|336.02|337.07|335.47|337.62|336.02|337.07|335.47|0
1644522740000|2022-02-10 19:52:20|336.34|334.74|336.89|335.29|336.89|335.29|336.34|334.74|0
1644522750000|2022-02-10 19:52:30|337.07|335.47|337.62|336.02|337.62|336.02|337.07|335.47|0
1644522760000|2022-02-10 19:52:40|337.25|335.65|336.88|335.28|337.25|335.65|336.88|335.28|0
1644522770000|2022-02-10 19:52:50|337.71|336.11|337.43|335.83|337.71|336.11|337.43|335.83|0
1644522780000|2022-02-10 19:53:00|337.8|336.2|336.52|334.92|337.8|336.2|336.52|334.92|0
1644522790000|2022-02-10 19:53:10|336.33|334.73|335.79|334.19|336.52|334.92|335.79|334.19|0
1644522800000|2022-02-10 19:53:20|335.42|333.82|334.32|332.72|335.42|333.82|334.14|332.54|0
1644522810000|2022-02-10 19:53:30|333.96|332.36|333.96|332.36|334.32|332.72|333.96|332.36|0
1644522820000|2022-02-10 19:53:40|333.77|332.17|332.22|330.62|333.77|332.17|332.22|330.62|0
1644522830000|2022-02-10 19:53:50|332.31|330.71|331.95|330.35|332.68|331.08|331.95|330.35|0
1644522840000|2022-02-10 19:54:00|332.13|330.53|331.85|330.25|332.31|330.71|331.85|330.25|0
1644522850000|2022-02-10 19:54:10|331.4|329.8|331.04|329.44|331.4|329.8|330.86|329.26|0
1644522860000|2022-02-10 19:54:20|331.22|329.62|331.4|329.8|331.4|329.8|331.22|329.62|0
1644522870000|2022-02-10 19:54:30|330.94|329.34|330.86|329.26|331.22|329.62|330.49|328.89|0
1644522880000|2022-02-10 19:54:40|331.22|329.62|331.95|330.35|331.95|330.35|331.22|329.62|0
1644522890000|2022-02-10 19:54:50|332.31|330.71|331.77|330.17|332.31|330.71|331.77|330.17|0
1644522900000|2022-02-10 19:55:00|331.58|329.98|331.4|329.8|332.13|330.53|331.4|329.8|0
1644522910000|2022-02-10 19:55:10|331.95|330.35|332.13|330.53|332.22|330.62|331.95|330.35|0
1644522920000|2022-02-10 19:55:20|332.86|331.26|333.59|331.99|333.59|331.99|332.86|331.26|0
1644522930000|2022-02-10 19:55:30|333.13|331.53|332.86|331.26|333.13|331.53|332.86|331.26|0
1644522940000|2022-02-10 19:55:40|332.49|330.89|332.86|331.26|332.86|331.26|332.13|330.53|0
1644522950000|2022-02-10 19:55:50|333.22|331.62|333.04|331.44|333.22|331.62|332.68|331.08|0
1644522960000|2022-02-10 19:56:00|332.68|331.08|332.31|330.71|332.68|331.08|332.13|330.53|0
1644522970000|2022-02-10 19:56:10|331.95|330.35|331.77|330.17|332.03|330.43|331.77|330.17|0
1644522980000|2022-02-10 19:56:20|331.95|330.35|332.49|330.89|332.49|330.89|331.95|330.35|0
1644522990000|2022-02-10 19:56:30|332.58|330.98|333.04|331.44|333.22|331.62|332.58|330.98|0
1644523000000|2022-02-10 19:56:40|333.31|331.71|333.59|331.99|333.95|332.35|333.31|331.71|0
1644523010000|2022-02-10 19:56:50|333.77|332.17|334.5|332.9|334.5|332.9|333.77|332.17|0
1644523020000|2022-02-10 19:57:00|334.14|332.54|333.04|331.44|334.14|332.54|333.04|331.44|0
1644523030000|2022-02-10 19:57:10|333.77|332.17|333.22|331.62|333.77|332.17|333.22|331.62|0
1644523040000|2022-02-10 19:57:20|332.86|331.26|332.31|330.71|332.86|331.26|332.31|330.71|0
1644523050000|2022-02-10 19:57:30|332.13|330.53|331.76|330.16|332.13|330.53|331.76|330.16|0
1644523060000|2022-02-10 19:57:40|331.4|329.8|331.22|329.62|331.58|329.98|331.22|329.62|0
1644523070000|2022-02-10 19:57:50|331.4|329.8|332.13|330.53|332.49|330.89|331.4|329.8|0
1644523080000|2022-02-10 19:58:00|333.04|331.44|333.04|331.44|333.04|331.44|332.67|331.07|0
1644523090000|2022-02-10 19:58:10|332.67|331.07|333.59|331.99|333.59|331.99|332.67|331.07|0
1644523100000|2022-02-10 19:58:20|333.13|331.53|331.95|330.35|333.13|331.53|331.95|330.35|0
1644523110000|2022-02-10 19:58:30|332.86|331.26|332.67|331.07|332.86|331.26|332.49|330.89|0
1644523120000|2022-02-10 19:58:40|332.49|330.89|331.58|329.98|332.49|330.89|331.58|329.98|0
1644523130000|2022-02-10 19:58:50|331.67|330.07|331.03|329.43|331.67|330.07|331.03|329.43|0
1644523140000|2022-02-10 19:59:00|330.85|329.25|330.67|329.07|330.85|329.25|330.67|329.07|0
1644523150000|2022-02-10 19:59:10|330.39|328.79|329.58|327.98|330.39|328.79|329.58|327.98|0
1644523160000|2022-02-10 19:59:20|329.76|328.16|329.94|328.34|330.13|328.53|329.76|328.16|0
1644523170000|2022-02-10 19:59:30|330.31|328.71|330.85|329.25|330.85|329.25|330.31|328.71|0
1644523180000|2022-02-10 19:59:40|331.12|329.52|331.22|329.62|331.22|329.62|331.03|329.43|0
1644523190000|2022-02-10 19:59:50|331.94|330.34|331.76|330.16|331.94|330.34|331.22|329.62|0
1644523200000|2022-02-10 20:00:00|332.67|331.07|333.22|331.62|333.22|331.62|332.67|331.07|0
1644523210000|2022-02-10 20:00:10|332.67|331.07|331.76|330.16|332.67|331.07|331.76|330.16|0
1644523220000|2022-02-10 20:00:20|331.22|329.62|331.58|329.98|331.58|329.98|331.22|329.62|0
1644523230000|2022-02-10 20:00:30|331.3|329.7|331.4|329.8|331.76|330.16|331.3|329.7|0
1644523240000|2022-02-10 20:00:40|331.22|329.62|332.67|331.07|332.67|331.07|331.22|329.62|0
1644523250000|2022-02-10 20:00:50|332.85|331.25|332.4|330.8|332.85|331.25|331.94|330.34|0
1644523260000|2022-02-10 20:01:00|332.49|330.89|332.85|331.25|333.04|331.44|332.49|330.89|0
1644523270000|2022-02-10 20:01:10|332.49|330.89|331.03|329.43|332.49|330.89|331.03|329.43|0
1644523280000|2022-02-10 20:01:20|331.21|329.61|330.12|328.52|331.21|329.61|330.12|328.52|0
1644523290000|2022-02-10 20:01:30|329.58|327.98|328.85|327.25|329.58|327.98|328.67|327.07|0
1644523300000|2022-02-10 20:01:40|329.22|327.62|328.67|327.07|329.22|327.62|328.13|326.53|0
1644523310000|2022-02-10 20:01:50|329.03|327.43|328.85|327.25|329.22|327.62|328.85|327.25|0
1644523320000|2022-02-10 20:02:00|328.31|326.71|328.31|326.71|328.49|326.89|327.95|326.35|0
1644523330000|2022-02-10 20:02:10|328.13|326.53|329.4|327.8|329.4|327.8|328.13|326.53|0
1644523340000|2022-02-10 20:02:20|329.21|327.61|328.85|327.25|329.21|327.61|328.67|327.07|0
1644523350000|2022-02-10 20:02:30|328.31|326.71|327.22|325.62|328.31|326.71|327.22|325.62|0
1644523360000|2022-02-10 20:02:40|327.95|326.35|329.03|327.43|329.03|327.43|327.76|326.16|0
1644523370000|2022-02-10 20:02:50|329.21|327.61|328.85|327.25|329.21|327.61|328.49|326.89|0
1644523380000|2022-02-10 20:03:00|328.76|327.16|329.4|327.8|329.4|327.8|328.76|327.16|0
1644523390000|2022-02-10 20:03:10|329.03|327.43|330.75|329.15|330.75|329.15|328.94|327.34|0
1644523400000|2022-02-10 20:03:20|330.67|329.07|330.3|328.7|330.85|329.25|330.3|328.7|0
1644523410000|2022-02-10 20:03:30|329.85|328.25|329.94|328.34|329.94|328.34|329.76|328.16|0
1644523420000|2022-02-10 20:03:40|330.3|328.7|331.58|329.98|331.58|329.98|330.3|328.7|0
1644523430000|2022-02-10 20:03:50|332.31|330.71|331.58|329.98|332.31|330.71|331.58|329.98|0
1644523440000|2022-02-10 20:04:00|330.67|329.07|331.39|329.79|331.39|329.79|330.67|329.07|0
1644523450000|2022-02-10 20:04:10|331.21|329.61|330.75|329.15|331.39|329.79|330.75|329.15|0
1644523460000|2022-02-10 20:04:20|331.21|329.61|330.67|329.07|331.21|329.61|330.67|329.07|0
1644523470000|2022-02-10 20:04:30|330.85|329.25|331.76|330.16|331.76|330.16|330.48|328.88|0
1644523480000|2022-02-10 20:04:40|332.67|331.07|334.13|332.53|334.13|332.53|332.67|331.07|0
1644523490000|2022-02-10 20:04:50|333.3|331.7|332.85|331.25|333.3|331.7|332.85|331.25|0
1644523500000|2022-02-10 20:05:00|333.03|331.43|333.3|331.7|333.3|331.7|332.12|330.52|0
1644523510000|2022-02-10 20:05:10|333.22|331.62|332.12|330.52|333.22|331.62|332.12|330.52|0
1644523520000|2022-02-10 20:05:20|332.49|330.89|332.67|331.07|333.49|331.89|332.49|330.89|0
1644523530000|2022-02-10 20:05:30|333.22|331.62|335.23|333.63|335.23|333.63|333.22|331.62|0
1644523540000|2022-02-10 20:05:40|334.13|332.53|334.49|332.89|334.68|333.08|334.13|332.53|0
1644523550000|2022-02-10 20:05:50|334.86|333.26|334.68|333.08|335.04|333.44|334.68|333.08|0
1644523560000|2022-02-10 20:06:00|334.13|332.53|334.13|332.53|334.31|332.71|334.13|332.53|0
1644523570000|2022-02-10 20:06:10|333.95|332.35|334.49|332.89|334.49|332.89|333.22|331.62|0
1644523580000|2022-02-10 20:06:20|335.41|333.81|335.96|334.36|335.96|334.36|335.22|333.62|0
1644523590000|2022-02-10 20:06:30|335.41|333.81|335.77|334.17|336.32|334.72|335.41|333.81|0
1644523600000|2022-02-10 20:06:40|335.59|333.99|335.41|333.81|335.59|333.99|335.04|333.44|0
1644523610000|2022-02-10 20:06:50|335.59|333.99|335.59|333.99|335.59|333.99|335.59|333.99|0
1644523620000|2022-02-10 20:07:00|336.51|334.91|336.04|334.44|336.87|335.27|335.77|334.17|0
1644523630000|2022-02-10 20:07:10|336.14|334.54|334.31|332.71|336.14|334.54|334.31|332.71|0
1644523640000|2022-02-10 20:07:20|334.86|333.26|334.31|332.71|334.86|333.26|334.13|332.53|0
1644523650000|2022-02-10 20:07:30|334.49|332.89|334.68|333.08|334.68|333.08|333.4|331.8|0
1644523660000|2022-02-10 20:07:40|335.04|333.44|334.49|332.89|335.13|333.53|334.49|332.89|0
1644523670000|2022-02-10 20:07:50|334.67|333.07|333.94|332.34|334.67|333.07|333.94|332.34|0
1644523680000|2022-02-10 20:08:00|333.48|331.88|333.76|332.16|333.76|332.16|333.48|331.88|0
1644523690000|2022-02-10 20:08:10|333.94|332.34|333.4|331.8|333.94|332.34|333.03|331.43|0
1644523700000|2022-02-10 20:08:20|334.13|332.53|334.86|333.26|334.86|333.26|334.13|332.53|0
1644523710000|2022-02-10 20:08:30|335.41|333.81|334.49|332.89|335.41|333.81|334.21|332.61|0
1644523720000|2022-02-10 20:08:40|335.04|333.44|334.86|333.26|335.04|333.44|334.67|333.07|0
1644523730000|2022-02-10 20:08:50|334.49|332.89|335.41|333.81|335.41|333.81|334.49|332.89|0
1644523740000|2022-02-10 20:09:00|335.04|333.44|335.77|334.17|335.77|334.17|335.04|333.44|0
1644523750000|2022-02-10 20:09:10|336.14|334.54|337.05|335.45|337.05|335.45|336.14|334.54|0
1644523760000|2022-02-10 20:09:20|336.87|335.27|336.41|334.81|336.87|335.27|336.41|334.81|0
1644523770000|2022-02-10 20:09:30|336.14|334.54|337.6|336|337.6|336|336.14|334.54|0
1644523780000|2022-02-10 20:09:40|337.79|336.19|337.79|336.19|337.79|336.19|337.79|336.19|0
1644523790000|2022-02-10 20:09:50|337.24|335.64|337.42|335.82|337.42|335.82|337.05|335.45|0
1644523800000|2022-02-10 20:10:00|338.15|336.55|337.79|336.19|338.15|336.55|337.79|336.19|0
1644523810000|2022-02-10 20:10:10|337.05|335.45|337.97|336.37|337.97|336.37|337.05|335.45|0
1644523820000|2022-02-10 20:10:20|338.06|336.46|337.05|335.45|338.15|336.55|337.05|335.45|0
1644523830000|2022-02-10 20:10:30|336.69|335.09|337.05|335.45|337.05|335.45|336.69|335.09|0
1644523840000|2022-02-10 20:10:40|336.14|334.54|336.5|334.9|336.5|334.9|336.14|334.54|0
1644523850000|2022-02-10 20:10:50|336.87|335.27|337.6|336|337.97|336.37|336.87|335.27|0
1644523860000|2022-02-10 20:11:00|338.52|336.92|338.52|336.92|338.71|337.11|338.52|336.92|0
1644523870000|2022-02-10 20:11:10|339.26|337.66|339.26|337.66|339.62|338.02|339.26|337.66|0
1644523880000|2022-02-10 20:11:20|339.62|338.02|339.07|337.47|339.81|338.21|339.07|337.47|0
1644523890000|2022-02-10 20:11:30|339.34|337.74|339.07|337.47|339.62|338.02|339.07|337.47|0
1644523900000|2022-02-10 20:11:40|339.26|337.66|338.7|337.1|339.26|337.66|338.34|336.74|0
1644523910000|2022-02-10 20:11:50|338.52|336.92|338.89|337.29|338.89|337.29|338.52|336.92|0
1644523920000|2022-02-10 20:12:00|338.52|336.92|339.44|337.84|339.81|338.21|338.52|336.92|0
1644523930000|2022-02-10 20:12:10|339.26|337.66|339.07|337.47|339.26|337.66|339.07|337.47|0
1644523940000|2022-02-10 20:12:20|339.26|337.66|339.99|338.39|339.99|338.39|339.26|337.66|0
1644523950000|2022-02-10 20:12:30|339.62|338.02|338.89|337.29|339.62|338.02|338.7|337.1|0
1644523960000|2022-02-10 20:12:40|339.44|337.84|339.81|338.21|339.81|338.21|339.26|337.66|0
1644523970000|2022-02-10 20:12:50|339.44|337.84|339.44|337.84|339.62|338.02|339.44|337.84|0
1644523980000|2022-02-10 20:13:00|338.7|337.1|339.99|338.39|339.99|338.39|338.7|337.1|0
1644523990000|2022-02-10 20:13:10|340.26|338.66|340.73|339.13|340.73|339.13|340.26|338.66|0
1644524000000|2022-02-10 20:13:20|340.36|338.76|340.18|338.58|340.36|338.76|339.62|338.02|0
1644524010000|2022-02-10 20:13:30|340.36|338.76|340.18|338.58|340.73|339.13|340.18|338.58|0
1644524020000|2022-02-10 20:13:40|339.99|338.39|339.25|337.65|339.99|338.39|339.25|337.65|0
1644524030000|2022-02-10 20:13:50|339.44|337.84|338.89|337.29|339.44|337.84|338.89|337.29|0
1644524040000|2022-02-10 20:14:00|339.25|337.65|338.7|337.1|339.25|337.65|338.7|337.1|0
1644524050000|2022-02-10 20:14:10|338.15|336.55|337.78|336.18|338.34|336.74|337.78|336.18|0
1644524060000|2022-02-10 20:14:20|337.23|335.63|337.78|336.18|337.78|336.18|337.23|335.63|0
1644524070000|2022-02-10 20:14:30|338.15|336.55|338.33|336.73|338.33|336.73|338.15|336.55|0
1644524080000|2022-02-10 20:14:40|337.97|336.37|338.15|336.55|338.52|336.92|337.78|336.18|0
1644524090000|2022-02-10 20:14:50|338.33|336.73|338.33|336.73|338.33|336.73|337.97|336.37|0
1644524100000|2022-02-10 20:15:00|337.6|336|337.23|335.63|337.78|336.18|336.87|335.27|0
1644524110000|2022-02-10 20:15:10|337.42|335.82|338.33|336.73|338.33|336.73|337.42|335.82|0
1644524120000|2022-02-10 20:15:20|338.52|336.92|338.52|336.92|338.79|337.19|338.52|336.92|0
1644524130000|2022-02-10 20:15:30|339.44|337.84|339.99|338.39|339.99|338.39|339.25|337.65|0
1644524140000|2022-02-10 20:15:40|339.71|338.11|340.17|338.57|340.17|338.57|339.71|338.11|0
1644524150000|2022-02-10 20:15:50|340.54|338.94|339.44|337.84|340.54|338.94|339.44|337.84|0
1644524160000|2022-02-10 20:16:00|339.25|337.65|340.17|338.57|340.54|338.94|339.25|337.65|0
1644524170000|2022-02-10 20:16:10|339.44|337.84|339.07|337.47|339.44|337.84|338.88|337.28|0
1644524180000|2022-02-10 20:16:20|339.16|337.56|339.62|338.02|339.62|338.02|339.16|337.56|0
1644524190000|2022-02-10 20:16:30|339.8|338.2|340.36|338.76|340.36|338.76|339.8|338.2|0
1644524200000|2022-02-10 20:16:40|340.17|338.57|340.36|338.76|340.36|338.76|340.17|338.57|0
1644524210000|2022-02-10 20:16:50|340.91|339.31|341.09|339.49|341.09|339.49|340.91|339.31|0
1644524220000|2022-02-10 20:17:00|340.91|339.31|341.65|340.05|341.65|340.05|340.91|339.31|0
1644524230000|2022-02-10 20:17:10|341.46|339.86|340.91|339.31|341.46|339.86|340.91|339.31|0
1644524240000|2022-02-10 20:17:20|340.54|338.94|339.8|338.2|340.54|338.94|339.8|338.2|0
1644524250000|2022-02-10 20:17:30|339.62|338.02|339.07|337.47|339.62|338.02|339.07|337.47|0
1644524260000|2022-02-10 20:17:40|338.88|337.28|338.15|336.55|338.88|337.28|338.15|336.55|0
1644524270000|2022-02-10 20:17:50|337.78|336.18|336.86|335.26|337.78|336.18|336.86|335.26|0
1644524280000|2022-02-10 20:18:00|337.05|335.45|335.95|334.35|337.78|336.18|335.95|334.35|0
1644524290000|2022-02-10 20:18:10|336.31|334.71|335.76|334.16|336.58|334.98|335.76|334.16|0
1644524300000|2022-02-10 20:18:20|336.5|334.9|335.95|334.35|336.5|334.9|335.95|334.35|0
1644524310000|2022-02-10 20:18:30|336.13|334.53|336.31|334.71|336.86|335.26|336.13|334.53|0
1644524320000|2022-02-10 20:18:40|336.68|335.08|335.58|333.98|336.68|335.08|335.4|333.8|0
1644524330000|2022-02-10 20:18:50|334.85|333.25|335.03|333.43|335.58|333.98|334.85|333.25|0
1644524340000|2022-02-10 20:19:00|335.76|334.16|335.95|334.35|336.5|334.9|335.76|334.16|0
1644524350000|2022-02-10 20:19:10|335.4|333.8|334.85|333.25|335.4|333.8|334.85|333.25|0
1644524360000|2022-02-10 20:19:20|334.3|332.7|333.57|331.97|334.39|332.79|333.57|331.97|0
1644524370000|2022-02-10 20:19:30|333.39|331.79|334.12|332.52|334.12|332.52|333.39|331.79|0
1644524380000|2022-02-10 20:19:40|334.39|332.79|334.02|332.42|334.39|332.79|333.93|332.33|0
1644524390000|2022-02-10 20:19:50|334.2|332.6|334.3|332.7|334.66|333.06|334.2|332.6|0
1644524400000|2022-02-10 20:20:00|334.48|332.88|334.66|333.06|334.66|333.06|334.3|332.7|0
1644524410000|2022-02-10 20:20:10|334.85|333.25|336.13|334.53|336.13|334.53|334.85|333.25|0
1644524420000|2022-02-10 20:20:20|336.5|334.9|336.13|334.53|336.5|334.9|335.58|333.98|0
1644524430000|2022-02-10 20:20:30|336.49|334.89|336.49|334.89|336.49|334.89|336.13|334.53|0
1644524440000|2022-02-10 20:20:40|335.58|333.98|334.48|332.88|335.58|333.98|334.48|332.88|0
1644524450000|2022-02-10 20:20:50|334.12|332.52|334.12|332.52|334.12|332.52|333.57|331.97|0
1644524460000|2022-02-10 20:21:00|334.66|333.06|332.84|331.24|334.66|333.06|332.84|331.24|0
1644524470000|2022-02-10 20:21:10|333.11|331.51|333.2|331.6|333.2|331.6|333.02|331.42|0
1644524480000|2022-02-10 20:21:20|333.38|331.78|334.12|332.52|334.12|332.52|333.38|331.78|0
1644524490000|2022-02-10 20:21:30|333.75|332.15|332.47|330.87|333.75|332.15|332.47|330.87|0
1644524500000|2022-02-10 20:21:40|332.65|331.05|332.84|331.24|332.84|331.24|332.65|331.05|0
1644524510000|2022-02-10 20:21:50|333.57|331.97|332.29|330.69|333.57|331.97|332.29|330.69|0
1644524520000|2022-02-10 20:22:00|331.93|330.33|330.65|329.05|331.93|330.33|330.65|329.05|0
1644524530000|2022-02-10 20:22:10|331.02|329.42|331.2|329.6|331.56|329.96|330.83|329.23|0
1644524540000|2022-02-10 20:22:20|331.38|329.78|330.65|329.05|331.56|329.96|330.65|329.05|0
1644524550000|2022-02-10 20:22:30|330.47|328.87|331.2|329.6|331.2|329.6|330.47|328.87|0
1644524560000|2022-02-10 20:22:40|331.38|329.78|331.56|329.96|331.56|329.96|331.2|329.6|0
1644524570000|2022-02-10 20:22:50|331.38|329.78|331.38|329.78|331.38|329.78|331.2|329.6|0
1644524580000|2022-02-10 20:23:00|332.65|331.05|332.84|331.24|333.75|332.15|332.65|331.05|0
1644524590000|2022-02-10 20:23:10|333.57|331.97|333.38|331.78|333.75|332.15|333.2|331.6|0
1644524600000|2022-02-10 20:23:20|333.02|331.42|331.38|329.78|333.02|331.42|331.38|329.78|0
1644524610000|2022-02-10 20:23:30|332.11|330.51|331.74|330.14|332.11|330.51|331.65|330.05|0
1644524620000|2022-02-10 20:23:40|331.92|330.32|331.2|329.6|331.92|330.32|331.2|329.6|0
1644524630000|2022-02-10 20:23:50|331.01|329.41|330.83|329.23|331.01|329.41|330.83|329.23|0
1644524640000|2022-02-10 20:24:00|330.47|328.87|330.83|329.23|331.2|329.6|330.47|328.87|0
1644524650000|2022-02-10 20:24:10|331.65|330.05|331.83|330.23|331.83|330.23|331.38|329.78|0
1644524660000|2022-02-10 20:24:20|331.74|330.14|332.11|330.51|332.47|330.87|331.74|330.14|0
1644524670000|2022-02-10 20:24:30|331.38|329.78|331.92|330.32|332.11|330.51|331.38|329.78|0
1644524680000|2022-02-10 20:24:40|332.47|330.87|332.74|331.14|332.74|331.14|332.47|330.87|0
1644524690000|2022-02-10 20:24:50|332.83|331.23|334.75|333.15|334.75|333.15|332.83|331.23|0
1644524700000|2022-02-10 20:25:00|334.84|333.24|335.03|333.43|335.39|333.79|334.84|333.24|0
1644524710000|2022-02-10 20:25:10|334.29|332.69|334.66|333.06|334.66|333.06|334.11|332.51|0
1644524720000|2022-02-10 20:25:20|334.84|333.24|335.11|333.51|335.21|333.61|334.84|333.24|0
1644524730000|2022-02-10 20:25:30|334.48|332.88|334.29|332.69|334.48|332.88|334.29|332.69|0
1644524740000|2022-02-10 20:25:40|333.75|332.15|334.11|332.51|334.11|332.51|333.75|332.15|0
1644524750000|2022-02-10 20:25:50|333.75|332.15|335.21|333.61|335.21|333.61|333.75|332.15|0
1644524760000|2022-02-10 20:26:00|335.03|333.43|334.84|333.24|336.12|334.52|334.84|333.24|0
1644524770000|2022-02-10 20:26:10|335.3|333.7|335.21|333.61|335.3|333.7|335.11|333.51|0
1644524780000|2022-02-10 20:26:20|335.03|333.43|334.11|332.51|335.03|333.43|333.93|332.33|0
1644524790000|2022-02-10 20:26:30|333.56|331.96|332.1|330.5|333.56|331.96|332.1|330.5|0
1644524800000|2022-02-10 20:26:40|332.83|331.23|333.38|331.78|333.56|331.96|332.83|331.23|0
1644524810000|2022-02-10 20:26:50|332.92|331.32|333.38|331.78|333.38|331.78|332.92|331.32|0
1644524820000|2022-02-10 20:27:00|333.2|331.6|333.56|331.96|333.75|332.15|333.2|331.6|0
1644524830000|2022-02-10 20:27:10|333.1|331.5|334.84|333.24|334.84|333.24|332.83|331.23|0
1644524840000|2022-02-10 20:27:20|333.93|332.33|334.29|332.69|334.29|332.69|333.93|332.33|0
1644524850000|2022-02-10 20:27:30|334.66|333.06|335.21|333.61|335.39|333.79|334.66|333.06|0
1644524860000|2022-02-10 20:27:40|335.57|333.97|336.31|334.71|336.31|334.71|335.57|333.97|0
1644524870000|2022-02-10 20:27:50|335.57|333.97|335.94|334.34|335.94|334.34|335.57|333.97|0
1644524880000|2022-02-10 20:28:00|336.03|334.43|336.86|335.26|337.22|335.62|336.03|334.43|0
1644524890000|2022-02-10 20:28:10|336.12|334.52|335.39|333.79|336.12|334.52|335.39|333.79|0
1644524900000|2022-02-10 20:28:20|335.29|333.69|335.11|333.51|335.94|334.34|335.11|333.51|0
1644524910000|2022-02-10 20:28:30|335.39|333.79|335.39|333.79|335.57|333.97|335.39|333.79|0
1644524920000|2022-02-10 20:28:40|335.11|333.51|335.76|334.16|335.76|334.16|335.11|333.51|0
1644524930000|2022-02-10 20:28:50|335.39|333.79|335.57|333.97|335.57|333.97|335.21|333.61|0
1644524940000|2022-02-10 20:29:00|335.94|334.34|335.94|334.34|337.31|335.71|335.94|334.34|0
1644524950000|2022-02-10 20:29:10|335.39|333.79|334.66|333.06|335.39|333.79|334.66|333.06|0
1644524960000|2022-02-10 20:29:20|334.84|333.24|333.65|332.05|334.84|333.24|333.65|332.05|0
1644524970000|2022-02-10 20:29:30|333.74|332.14|333.93|332.33|333.93|332.33|333.74|332.14|0
1644524980000|2022-02-10 20:29:40|333.65|332.05|333.74|332.14|333.74|332.14|333.65|332.05|0
1644524990000|2022-02-10 20:29:50|332.83|331.23|332.1|330.5|332.83|331.23|332.1|330.5|0
1644525000000|2022-02-10 20:30:00|331.92|330.32|331.37|329.77|331.92|330.32|331.19|329.59|0
1644525010000|2022-02-10 20:30:10|330.64|329.04|329.01|327.41|330.64|329.04|329.01|327.41|0
1644525020000|2022-02-10 20:30:20|329.37|327.77|330.1|328.5|330.1|328.5|329.37|327.77|0
1644525030000|2022-02-10 20:30:30|329.55|327.95|329.37|327.77|329.55|327.95|328.83|327.23|0
1644525040000|2022-02-10 20:30:40|329.01|327.41|329.37|327.77|329.37|327.77|328.65|327.05|0
1644525050000|2022-02-10 20:30:50|329.01|327.41|329.01|327.41|329.19|327.59|329.01|327.41|0
1644525060000|2022-02-10 20:31:00|329.19|327.59|329.55|327.95|329.92|328.32|329.19|327.59|0
1644525070000|2022-02-10 20:31:10|329.92|328.32|329.37|327.77|330.28|328.68|329.37|327.77|0
1644525080000|2022-02-10 20:31:20|329.73|328.13|330.46|328.86|330.46|328.86|329.73|328.13|0
1644525090000|2022-02-10 20:31:30|330.1|328.5|329.55|327.95|330.1|328.5|329.55|327.95|0
1644525100000|2022-02-10 20:31:40|329.73|328.13|328.65|327.05|329.73|328.13|328.65|327.05|0
1644525110000|2022-02-10 20:31:50|328.46|326.86|327.38|325.78|328.46|326.86|327.38|325.78|0
1644525120000|2022-02-10 20:32:00|326.83|325.23|327.74|326.14|327.74|326.14|326.83|325.23|0
1644525130000|2022-02-10 20:32:10|327.56|325.96|327.38|325.78|328.28|326.68|327.38|325.78|0
1644525140000|2022-02-10 20:32:20|326.83|325.23|325.93|324.33|326.83|325.23|325.57|323.97|0
1644525150000|2022-02-10 20:32:30|325.57|323.97|326.02|324.42|326.02|324.42|325.57|323.97|0
1644525160000|2022-02-10 20:32:40|326.29|324.69|325.93|324.33|326.65|325.05|325.93|324.33|0
1644525170000|2022-02-10 20:32:50|326.2|324.6|325.47|323.87|326.2|324.6|325.47|323.87|0
1644525180000|2022-02-10 20:33:00|325.21|323.61|325.57|323.97|325.93|324.33|325.21|323.61|0
1644525190000|2022-02-10 20:33:10|325.39|323.79|324.3|322.7|325.39|323.79|324.3|322.7|0
1644525200000|2022-02-10 20:33:20|324.49|322.89|325.03|323.43|325.03|323.43|323.94|322.34|0
1644525210000|2022-02-10 20:33:30|324.85|323.25|325.57|323.97|325.57|323.97|324.3|322.7|0
1644525220000|2022-02-10 20:33:40|325.03|323.43|324.48|322.88|325.03|323.43|324.48|322.88|0
1644525230000|2022-02-10 20:33:50|324.3|322.7|325.03|323.43|325.03|323.43|324.3|322.7|0
1644525240000|2022-02-10 20:34:00|324.85|323.25|324.66|323.06|324.85|323.25|324.66|323.06|0
1644525250000|2022-02-10 20:34:10|324.85|323.25|323.58|321.98|324.85|323.25|323.58|321.98|0
1644525260000|2022-02-10 20:34:20|324.3|322.7|325.39|323.79|325.39|323.79|324.3|322.7|0
1644525270000|2022-02-10 20:34:30|325.03|323.43|324.84|323.24|325.21|323.61|324.84|323.24|0
1644525280000|2022-02-10 20:34:40|324.3|322.7|323.94|322.34|324.66|323.06|323.94|322.34|0
1644525290000|2022-02-10 20:34:50|323.58|321.98|323.76|322.16|323.76|322.16|323.58|321.98|0
1644525300000|2022-02-10 20:35:00|323.94|322.34|323.58|321.98|323.94|322.34|323.58|321.98|0
1644525310000|2022-02-10 20:35:10|323.67|322.07|323.58|321.98|323.67|322.07|323.4|321.8|0
1644525320000|2022-02-10 20:35:20|323.4|321.8|323.22|321.62|323.4|321.8|323.22|321.62|0
1644525330000|2022-02-10 20:35:30|323.4|321.8|323.4|321.8|323.4|321.8|323.4|321.8|0
1644525340000|2022-02-10 20:35:40|323.67|322.07|323.22|321.62|323.67|322.07|323.22|321.62|0
1644525350000|2022-02-10 20:35:50|323.4|321.8|323.58|321.98|323.58|321.98|323.4|321.8|0
1644525360000|2022-02-10 20:36:00|323.4|321.8|324.3|322.7|324.3|322.7|323.4|321.8|0
1644525370000|2022-02-10 20:36:10|323.76|322.16|321.89|320.29|323.76|322.16|321.89|320.29|0
1644525380000|2022-02-10 20:36:20|322.07|320.47|322.25|320.65|322.25|320.65|322.07|320.47|0
1644525390000|2022-02-10 20:36:30|322.43|320.83|322.97|321.37|322.97|321.37|322.43|320.83|0
1644525400000|2022-02-10 20:36:40|324.84|323.24|324.12|322.52|324.84|323.24|323.94|322.34|0
1644525410000|2022-02-10 20:36:50|323.94|322.34|324|322.4|324|322.4|323.28|321.68|0
1644525420000|2022-02-10 20:37:00|323.82|322.22|324.66|323.06|324.66|323.06|323.46|321.86|0
1644525430000|2022-02-10 20:37:10|325.56|323.96|325.38|323.78|325.74|324.14|325.38|323.78|0
1644525440000|2022-02-10 20:37:20|325.92|324.32|326.82|325.22|326.82|325.22|325.74|324.14|0
1644525450000|2022-02-10 20:37:30|327.54|325.94|328.08|326.48|328.26|326.66|327.18|325.58|0
1644525460000|2022-02-10 20:37:40|328.26|326.66|328.08|326.48|328.26|326.66|328.08|326.48|0
1644525470000|2022-02-10 20:37:50|327.72|326.12|326.82|325.22|327.72|326.12|326.82|325.22|0
1644525480000|2022-02-10 20:38:00|327.72|326.12|329.16|327.56|329.16|327.56|327.72|326.12|0
1644525490000|2022-02-10 20:38:10|329.7|328.1|329.52|327.92|329.7|328.1|328.98|327.38|0
1644525500000|2022-02-10 20:38:20|329.16|327.56|328.62|327.02|329.16|327.56|328.26|326.66|0
1644525510000|2022-02-10 20:38:30|329.07|327.47|328.8|327.2|329.07|327.47|328.8|327.2|0
1644525520000|2022-02-10 20:38:40|328.98|327.38|329.25|327.65|329.25|327.65|328.98|327.38|0
1644525530000|2022-02-10 20:38:50|328.98|327.38|328.26|326.66|329.16|327.56|328.26|326.66|0
1644525540000|2022-02-10 20:39:00|327.62|326.02|327.18|325.58|327.9|326.3|327.18|325.58|0
1644525550000|2022-02-10 20:39:10|327.54|325.94|326.81|325.21|327.54|325.94|326.81|325.21|0
1644525560000|2022-02-10 20:39:20|327|325.4|326.63|325.03|327|325.4|326.45|324.85|0
1644525570000|2022-02-10 20:39:30|326.45|324.85|326.27|324.67|326.45|324.85|326.09|324.49|0
1644525580000|2022-02-10 20:39:40|326.45|324.85|326.81|325.21|326.81|325.21|326.09|324.49|0
1644525590000|2022-02-10 20:39:50|327.36|325.76|327.54|325.94|327.54|325.94|327.35|325.75|0
1644525600000|2022-02-10 20:40:00|327.9|326.3|327.17|325.57|327.9|326.3|327.17|325.57|0
1644525610000|2022-02-10 20:40:10|327.72|326.12|327.17|325.57|327.72|326.12|327.17|325.57|0
1644525620000|2022-02-10 20:40:20|327.62|326.02|328.34|326.74|329.52|327.92|327.62|326.02|0
1644525630000|2022-02-10 20:40:30|329.16|327.56|329.16|327.56|329.34|327.74|329.16|327.56|0
1644525640000|2022-02-10 20:40:40|328.8|327.2|328.16|326.56|328.8|327.2|328.16|326.56|0
1644525650000|2022-02-10 20:40:50|327.9|326.3|328.08|326.48|328.26|326.66|327.53|325.93|0
1644525660000|2022-02-10 20:41:00|328.44|326.84|328.26|326.66|329.34|327.74|328.26|326.66|0
1644525670000|2022-02-10 20:41:10|328.44|326.84|328.62|327.02|328.62|327.02|328.26|326.66|0
1644525680000|2022-02-10 20:41:20|328.26|326.66|326.63|325.03|328.26|326.66|326.45|324.85|0
1644525690000|2022-02-10 20:41:30|325.91|324.31|325.82|324.22|325.91|324.31|325.01|323.41|0
1644525700000|2022-02-10 20:41:40|325.73|324.13|326.09|324.49|326.09|324.49|325.55|323.95|0
1644525710000|2022-02-10 20:41:50|325.91|324.31|325.19|323.59|325.91|324.31|325.19|323.59|0
1644525720000|2022-02-10 20:42:00|325.01|323.41|324.65|323.05|325.01|323.41|324.29|322.69|0
1644525730000|2022-02-10 20:42:10|325.19|323.59|324.29|322.69|325.19|323.59|324.29|322.69|0
1644525740000|2022-02-10 20:42:20|324.2|322.6|323.76|322.16|324.2|322.6|323.58|321.98|0
1644525750000|2022-02-10 20:42:30|323.58|321.98|323.58|321.98|323.58|321.98|322.68|321.08|0
1644525760000|2022-02-10 20:42:40|323.4|321.8|323.04|321.44|323.4|321.8|323.04|321.44|0
1644525770000|2022-02-10 20:42:50|323.4|321.8|322.86|321.26|323.4|321.8|322.86|321.26|0
1644525780000|2022-02-10 20:43:00|322.68|321.08|322.32|320.72|322.86|321.26|321.96|320.36|0
1644525790000|2022-02-10 20:43:10|322.14|320.54|322.14|320.54|322.14|320.54|322.14|320.54|0
1644525800000|2022-02-10 20:43:20|321.78|320.18|321.96|320.36|321.96|320.36|321.61|320.01|0
1644525810000|2022-02-10 20:43:30|322.5|320.9|322.14|320.54|322.5|320.9|322.14|320.54|0
1644525820000|2022-02-10 20:43:40|321.43|319.83|322.5|320.9|322.5|320.9|321.43|319.83|0
1644525830000|2022-02-10 20:43:50|323.58|321.98|324.11|322.51|324.11|322.51|323.58|321.98|0
1644525840000|2022-02-10 20:44:00|324.83|323.23|324.47|322.87|325.37|323.77|324.47|322.87|0
1644525850000|2022-02-10 20:44:10|324.65|323.05|324.11|322.51|324.83|323.23|324.11|322.51|0
1644525860000|2022-02-10 20:44:20|323.04|321.44|322.86|321.26|323.22|321.62|322.5|320.9|0
1644525870000|2022-02-10 20:44:30|322.68|321.08|322.68|321.08|322.68|321.08|322.32|320.72|0
1644525880000|2022-02-10 20:44:40|322.5|320.9|322.86|321.26|322.86|321.26|322.5|320.9|0
1644525890000|2022-02-10 20:44:50|323.57|321.97|323.04|321.44|323.57|321.97|323.04|321.44|0
1644525900000|2022-02-10 20:45:00|322.14|320.54|321.6|320|322.14|320.54|321.43|319.83|0
1644525910000|2022-02-10 20:45:10|322.14|320.54|323.22|321.62|323.22|321.62|322.14|320.54|0
1644525920000|2022-02-10 20:45:20|322.86|321.26|323.04|321.44|323.22|321.62|322.86|321.26|0
1644525930000|2022-02-10 20:45:30|321.78|320.18|321.69|320.09|321.78|320.18|321.42|319.82|0
1644525940000|2022-02-10 20:45:40|321.6|320|321.07|319.47|321.6|320|320.89|319.29|0
1644525950000|2022-02-10 20:45:50|320.71|319.11|320.71|319.11|321.42|319.82|320.71|319.11|0
1644525960000|2022-02-10 20:46:00|320.53|318.93|320.44|318.84|320.71|319.11|320.44|318.84|0
1644525970000|2022-02-10 20:46:10|320.17|318.57|320|318.4|320.17|318.57|320|318.4|0
1644525980000|2022-02-10 20:46:20|319.82|318.22|319.64|318.04|319.82|318.22|319.46|317.86|0
1644525990000|2022-02-10 20:46:30|320|318.4|320.71|319.11|320.71|319.11|320|318.4|0
1644526000000|2022-02-10 20:46:40|321.25|319.65|320.17|318.57|321.25|319.65|319.82|318.22|0
1644526010000|2022-02-10 20:46:50|319.9|318.3|319.28|317.68|319.9|318.3|319.28|317.68|0
1644526020000|2022-02-10 20:47:00|319.1|317.5|319.46|317.86|319.46|317.86|318.57|316.97|0
1644526030000|2022-02-10 20:47:10|318.92|317.32|318.57|316.97|319.28|317.68|318.57|316.97|0
1644526040000|2022-02-10 20:47:20|318.21|316.61|317.86|316.26|318.21|316.61|317.86|316.26|0
1644526050000|2022-02-10 20:47:30|318.03|316.43|318.39|316.79|318.57|316.97|318.03|316.43|0
1644526060000|2022-02-10 20:47:40|318.21|316.61|318.39|316.79|318.75|317.15|318.21|316.61|0
1644526070000|2022-02-10 20:47:50|318.21|316.61|318.92|317.32|318.92|317.32|318.21|316.61|0
1644526080000|2022-02-10 20:48:00|318.57|316.97|318.57|316.97|318.57|316.97|318.57|316.97|0
1644526090000|2022-02-10 20:48:10|318.39|316.79|318.75|317.15|318.75|317.15|318.39|316.79|0
1644526100000|2022-02-10 20:48:20|318.21|316.61|318.21|316.61|318.65|317.05|318.21|316.61|0
1644526110000|2022-02-10 20:48:30|317.86|316.26|317.32|315.72|317.86|316.26|317.32|315.72|0
1644526120000|2022-02-10 20:48:40|316.97|315.37|316.61|315.01|317.23|315.63|316.61|315.01|0
1644526130000|2022-02-10 20:48:50|316.26|314.66|316.43|314.83|316.43|314.83|316.08|314.48|0
1644526140000|2022-02-10 20:49:00|316.08|314.48|315.9|314.3|316.61|315.01|315.9|314.3|0
1644526150000|2022-02-10 20:49:10|316.26|314.66|315.55|313.95|316.26|314.66|315.55|313.95|0
1644526160000|2022-02-10 20:49:20|315.72|314.12|315.9|314.3|316.08|314.48|315.72|314.12|0
1644526170000|2022-02-10 20:49:30|315.72|314.12|316.08|314.48|316.43|314.83|315.72|314.12|0
1644526180000|2022-02-10 20:49:40|317.14|315.54|318.39|316.79|318.39|316.79|316.79|315.19|0
1644526190000|2022-02-10 20:49:50|319.28|317.68|318.57|316.97|319.28|317.68|318.21|316.61|0
1644526200000|2022-02-10 20:50:00|319.1|317.5|316.25|314.65|319.1|317.5|316.08|314.48|0
1644526210000|2022-02-10 20:50:10|317.14|315.54|315.9|314.3|317.14|315.54|315.55|313.95|0
1644526220000|2022-02-10 20:50:20|315.72|314.12|316.08|314.48|316.08|314.48|314.84|313.24|0
1644526230000|2022-02-10 20:50:30|315.9|314.3|316.52|314.92|316.61|315.01|315.9|314.3|0
1644526240000|2022-02-10 20:50:40|317.32|315.72|316.69|315.09|317.32|315.72|316.69|315.09|0
1644526250000|2022-02-10 20:50:50|316.61|315.01|318.03|316.43|318.03|316.43|316.61|315.01|0
1644526260000|2022-02-10 20:51:00|317.68|316.08|317.68|316.08|317.85|316.25|317.68|316.08|0
1644526270000|2022-02-10 20:51:10|317.32|315.72|316.79|315.19|317.32|315.72|316.61|315.01|0
1644526280000|2022-02-10 20:51:20|316.96|315.36|317.67|316.07|318.03|316.43|316.96|315.36|0
1644526290000|2022-02-10 20:51:30|318.74|317.14|319.46|317.86|319.46|317.86|318.21|316.61|0
1644526300000|2022-02-10 20:51:40|320.17|318.57|321.78|320.18|321.78|320.18|320.17|318.57|0
1644526310000|2022-02-10 20:51:50|322.31|320.71|322.13|320.53|322.67|321.07|322.13|320.53|0
1644526320000|2022-02-10 20:52:00|321.96|320.36|323.57|321.97|323.57|321.97|321.96|320.36|0
1644526330000|2022-02-10 20:52:10|322.85|321.25|324.29|322.69|324.29|322.69|322.67|321.07|0
1644526340000|2022-02-10 20:52:20|325|323.4|325.9|324.3|325.9|324.3|325|323.4|0
1644526350000|2022-02-10 20:52:30|326.26|324.66|326.26|324.66|326.62|325.02|326.26|324.66|0
1644526360000|2022-02-10 20:52:40|325.9|324.3|325.72|324.12|326.44|324.84|325.72|324.12|0
1644526370000|2022-02-10 20:52:50|325.18|323.58|323.93|322.33|325.18|323.58|323.57|321.97|0
1644526380000|2022-02-10 20:53:00|323.57|321.97|323.57|321.97|323.75|322.15|323.57|321.97|0
1644526390000|2022-02-10 20:53:10|323.47|321.87|323.39|321.79|323.47|321.87|322.31|320.71|0
1644526400000|2022-02-10 20:53:20|324.11|322.51|323.75|322.15|324.11|322.51|323.75|322.15|0
1644526410000|2022-02-10 20:53:30|323.57|321.97|322.67|321.07|323.93|322.33|322.67|321.07|0
1644526420000|2022-02-10 20:53:40|322.49|320.89|322.67|321.07|322.67|321.07|322.49|320.89|0
1644526430000|2022-02-10 20:53:50|323.21|321.61|321.78|320.18|323.21|321.61|321.78|320.18|0
1644526440000|2022-02-10 20:54:00|321.95|320.35|321.95|320.35|322.49|320.89|321.95|320.35|0
1644526450000|2022-02-10 20:54:10|322.49|320.89|323.92|322.32|323.92|322.32|322.49|320.89|0
1644526460000|2022-02-10 20:54:20|324.46|322.86|324.1|322.5|324.64|323.04|324.1|322.5|0
1644526470000|2022-02-10 20:54:30|323.21|321.61|323.03|321.43|323.21|321.61|322.67|321.07|0
1644526480000|2022-02-10 20:54:40|321.42|319.82|321.95|320.35|321.95|320.35|321.06|319.46|0
1644526490000|2022-02-10 20:54:50|322.31|320.71|322.13|320.53|322.31|320.71|322.13|320.53|0
1644526500000|2022-02-10 20:55:00|321.95|320.35|328.24|326.64|328.24|326.64|321.95|320.35|0
1644526510000|2022-02-10 20:55:10|328.79|327.19|330.05|328.45|330.05|328.45|328.24|326.64|0
1644526520000|2022-02-10 20:55:20|329.78|328.18|329.15|327.55|329.87|328.27|329.15|327.55|0
1644526530000|2022-02-10 20:55:30|328.97|327.37|331.32|329.72|331.32|329.72|328.97|327.37|0
1644526540000|2022-02-10 20:55:40|332.77|331.17|334.23|332.63|334.41|332.81|332.77|331.17|0
1644526550000|2022-02-10 20:55:50|333.5|331.9|334.41|332.81|334.41|332.81|333.5|331.9|0
1644526560000|2022-02-10 20:56:00|333.68|332.08|333.13|331.53|333.68|332.08|333.13|331.53|0
1644526570000|2022-02-10 20:56:10|333.68|332.08|333.32|331.72|333.68|332.08|332.95|331.35|0
1644526580000|2022-02-10 20:56:20|332.23|330.63|331.86|330.26|332.23|330.63|331.41|329.81|0
1644526590000|2022-02-10 20:56:30|332.41|330.81|331.68|330.08|332.41|330.81|331.68|330.08|0
1644526600000|2022-02-10 20:56:40|331.5|329.9|330.96|329.36|331.5|329.9|330.96|329.36|0
1644526610000|2022-02-10 20:56:50|330.77|329.17|330.59|328.99|331.14|329.54|330.59|328.99|0
1644526620000|2022-02-10 20:57:00|330.32|328.72|329.51|327.91|330.32|328.72|329.51|327.91|0
1644526630000|2022-02-10 20:57:10|329.33|327.73|329.15|327.55|329.51|327.91|329.15|327.55|0
1644526640000|2022-02-10 20:57:20|328.6|327|329.87|328.27|329.87|328.27|328.6|327|0
1644526650000|2022-02-10 20:57:30|330.23|328.63|329.51|327.91|330.41|328.81|329.51|327.91|0
1644526660000|2022-02-10 20:57:40|330.23|328.63|329.14|327.54|330.23|328.63|329.14|327.54|0
1644526670000|2022-02-10 20:57:50|330.05|328.45|329.51|327.91|330.05|328.45|329.33|327.73|0
1644526680000|2022-02-10 20:58:00|329.87|328.27|330.05|328.45|330.23|328.63|329.87|328.27|0
1644526690000|2022-02-10 20:58:10|329.87|328.27|331.14|329.54|331.14|329.54|329.87|328.27|0
1644526700000|2022-02-10 20:58:20|331.5|329.9|331.68|330.08|331.68|330.08|331.32|329.72|0
1644526710000|2022-02-10 20:58:30|331.86|330.26|331.68|330.08|331.86|330.26|331.32|329.72|0
1644526720000|2022-02-10 20:58:40|332.77|331.17|332.77|331.17|332.77|331.17|332.22|330.62|0
1644526730000|2022-02-10 20:58:50|332.59|330.99|332.95|331.35|332.95|331.35|332.59|330.99|0
1644526740000|2022-02-10 20:59:00|332.77|331.17|330.32|328.72|332.77|331.17|330.32|328.72|0
1644526750000|2022-02-10 20:59:10|330.77|329.17|332.77|331.17|332.77|331.17|330.77|329.17|0
1644526760000|2022-02-10 20:59:20|333.31|331.71|332.22|330.62|333.68|332.08|332.22|330.62|0
1644526770000|2022-02-10 20:59:30|331.86|330.26|330.95|329.35|332.04|330.44|330.95|329.35|0
1644526780000|2022-02-10 20:59:40|328.73|327.13|330.18|328.58|330.73|329.13|328.73|327.13|0
1644526790000|2022-02-10 20:59:50|329.64|328.04|328.19|326.59|329.64|328.04|326.92|325.32|0
1644526800000|2022-02-10 21:00:00|329.91|328.31|328.37|326.77|329.91|328.31|328.37|326.77|0
1644526810000|2022-02-10 21:00:10|328.55|326.95|328.73|327.13|329.1|327.5|328.55|326.95|0
1644526820000|2022-02-10 21:00:20|328.37|326.77|327.47|325.87|328.37|326.77|327.29|325.69|0
1644526830000|2022-02-10 21:00:30|326.92|325.32|327.11|325.51|327.11|325.51|326.92|325.32|0
1644526840000|2022-02-10 21:00:40|326.74|325.14|327.29|325.69|327.29|325.69|326.74|325.14|0
1644526850000|2022-02-10 21:00:50|327.1|325.5|326.92|325.32|327.29|325.69|326.92|325.32|0
1644526860000|2022-02-10 21:01:00|326.74|325.14|326.74|325.14|326.74|325.14|326.38|324.78|0
1644526870000|2022-02-10 21:01:10|326.92|325.32|326.74|325.14|326.92|325.32|326.38|324.78|0
1644526880000|2022-02-10 21:01:20|327.1|325.5|326.56|324.96|327.1|325.5|326.56|324.96|0
1644526890000|2022-02-10 21:01:30|326.2|324.6|326.38|324.78|326.38|324.78|326.2|324.6|0
1644526900000|2022-02-10 21:01:40|326.74|325.14|326.56|324.96|326.74|325.14|326.38|324.78|0
1644526910000|2022-02-10 21:01:50|326.74|325.14|326.2|324.6|326.74|325.14|326.2|324.6|0
1644526920000|2022-02-10 21:02:00|325.66|324.06|325.48|323.88|325.66|324.06|325.48|323.88|0
1644526930000|2022-02-10 21:02:10|325.66|324.06|325.66|324.06|325.66|324.06|325.66|324.06|0
1644526940000|2022-02-10 21:02:20|326.02|324.42|325.66|324.06|326.02|324.42|325.66|324.06|0
1644526950000|2022-02-10 21:02:30|325.48|323.88|325.48|323.88|325.66|324.06|325.48|323.88|0
1644526960000|2022-02-10 21:02:40|325.84|324.24|326.65|325.05|326.83|325.23|325.84|324.24|0
1644526970000|2022-02-10 21:02:50|326.92|325.32|326.38|324.78|326.92|325.32|326.02|324.42|0
1644526980000|2022-02-10 21:03:00|326.2|324.6|325.66|324.06|326.47|324.87|325.66|324.06|0
1644526990000|2022-02-10 21:03:10|325.48|323.88|325.48|323.88|325.48|323.88|325.3|323.7|0
1644527000000|2022-02-10 21:03:20|325.66|324.06|325.2|323.6|325.66|324.06|325.2|323.6|0
1644527010000|2022-02-10 21:03:30|325.12|323.52|325.12|323.52|325.3|323.7|325.12|323.52|0
1644527020000|2022-02-10 21:03:40|325.3|323.7|325.3|323.7|325.48|323.88|325.3|323.7|0
1644527030000|2022-02-10 21:03:50|325.48|323.88|325.3|323.7|325.48|323.88|325.3|323.7|0
1644527040000|2022-02-10 21:04:00|325.66|324.06|326.02|324.42|326.38|324.78|325.66|324.06|0
1644527050000|2022-02-10 21:04:10|326.2|324.6|326.56|324.96|326.56|324.96|326.2|324.6|0
1644527060000|2022-02-10 21:04:20|326.2|324.6|326.02|324.42|326.2|324.6|326.02|324.42|0
1644527070000|2022-02-10 21:04:30|325.66|324.06|325.66|324.06|326.02|324.42|325.66|324.06|0
1644527080000|2022-02-10 21:04:40|325.84|324.24|326.38|324.78|326.56|324.96|325.84|324.24|0
1644527090000|2022-02-10 21:04:50|326.2|324.6|326.56|324.96|326.56|324.96|326.2|324.6|0
1644527100000|2022-02-10 21:05:00|326.92|325.32|327.1|325.5|327.28|325.68|326.92|325.32|0
1644527110000|2022-02-10 21:05:10|327.28|325.68|327.64|326.04|327.64|326.04|327.1|325.5|0
1644527120000|2022-02-10 21:05:20|327.28|325.68|327.1|325.5|327.28|325.68|327.1|325.5|0
1644527130000|2022-02-10 21:05:30|327.28|325.68|327.28|325.68|327.28|325.68|326.92|325.32|0
1644527140000|2022-02-10 21:05:40|327.55|325.95|328.37|326.77|328.37|326.77|327.55|325.95|0
1644527150000|2022-02-10 21:05:50|328|326.4|328.73|327.13|328.73|327.13|328|326.4|0
1644527160000|2022-02-10 21:06:00|328.91|327.31|328.55|326.95|328.91|327.31|328.55|326.95|0
1644527170000|2022-02-10 21:06:10|328.73|327.13|328.82|327.22|328.91|327.31|328.73|327.13|0
1644527180000|2022-02-10 21:06:20|329.27|327.67|329.27|327.67|329.27|327.67|329.27|327.67|0
1644527190000|2022-02-10 21:06:30|328.91|327.31|328.73|327.13|329.09|327.49|328.73|327.13|0
1644527200000|2022-02-10 21:06:40|328|326.4|327.82|326.22|328|326.4|327.64|326.04|0
1644527210000|2022-02-10 21:06:50|327.64|326.04|327.46|325.86|327.64|326.04|327.28|325.68|0
1644527220000|2022-02-10 21:07:00|327.64|326.04|327.46|325.86|327.64|326.04|327.46|325.86|0
1644527230000|2022-02-10 21:07:10|327.28|325.68|327.46|325.86|327.46|325.86|327.1|325.5|0
1644527240000|2022-02-10 21:07:20|327.1|325.5|327.46|325.86|327.46|325.86|327.1|325.5|0
1644527250000|2022-02-10 21:07:30|327.64|326.04|327.64|326.04|327.64|326.04|327.64|326.04|0
1644527260000|2022-02-10 21:07:40|327.46|325.86|326.92|325.32|327.46|325.86|326.92|325.32|0
1644527270000|2022-02-10 21:07:50|326.74|325.14|326.74|325.14|326.74|325.14|326.64|325.04|0
1644527290000|2022-02-10 21:08:10|326.64|325.04|326.56|324.96|326.64|325.04|326.56|324.96|0
1644527300000|2022-02-10 21:08:20|326.74|325.14|327.1|325.5|327.1|325.5|326.74|325.14|0
1644527310000|2022-02-10 21:08:30|326.92|325.32|326.56|324.96|326.92|325.32|326.56|324.96|0
1644527320000|2022-02-10 21:08:40|326.64|325.04|326.74|325.14|326.74|325.14|326.64|325.04|0
1644527330000|2022-02-10 21:08:50|326.92|325.32|327.1|325.5|327.1|325.5|326.56|324.96|0
1644527340000|2022-02-10 21:09:00|326.92|325.32|327.1|325.5|327.1|325.5|326.92|325.32|0
1644527350000|2022-02-10 21:09:10|326.92|325.32|327.1|325.5|327.1|325.5|326.82|325.22|0
1644527360000|2022-02-10 21:09:20|327.18|325.58|327.46|325.86|327.46|325.86|327.18|325.58|0
1644527370000|2022-02-10 21:09:30|327.1|325.5|327.64|326.04|327.64|326.04|327.1|325.5|0
1644527380000|2022-02-10 21:09:40|327.82|326.22|327.64|326.04|328|326.4|327.64|326.04|0
1644527390000|2022-02-10 21:09:50|327.82|326.22|327.82|326.22|327.82|326.22|327.64|326.04|0
1644527400000|2022-02-10 21:10:00|327.64|326.04|327.28|325.68|327.64|326.04|327.28|325.68|0
1644527410000|2022-02-10 21:10:10|327.46|325.86|326.92|325.32|327.64|326.04|326.92|325.32|0
1644527420000|2022-02-10 21:10:20|327.1|325.5|326.74|325.14|327.1|325.5|326.74|325.14|0
1644527430000|2022-02-10 21:10:30|327.1|325.5|326.92|325.32|327.1|325.5|326.92|325.32|0
1644527440000|2022-02-10 21:10:40|327.1|325.5|326.92|325.32|327.1|325.5|326.92|325.32|0
1644527450000|2022-02-10 21:10:50|326.73|325.13|326.73|325.13|326.73|325.13|326.73|325.13|0
1644527460000|2022-02-10 21:11:00|326.55|324.95|326.73|325.13|326.73|325.13|326.28|324.68|0
1644527470000|2022-02-10 21:11:10|326.55|324.95|326.01|324.41|326.55|324.95|326.01|324.41|0
1644527480000|2022-02-10 21:11:20|326.19|324.59|326.19|324.59|326.37|324.77|326.19|324.59|0
1644527490000|2022-02-10 21:11:30|326.01|324.41|326.01|324.41|326.01|324.41|325.83|324.23|0
1644527500000|2022-02-10 21:11:40|325.83|324.23|325.02|323.42|325.83|324.23|325.02|323.42|0
1644527510000|2022-02-10 21:11:50|325.29|323.69|325.47|323.87|325.47|323.87|325.11|323.51|0
1644527520000|2022-02-10 21:12:00|325.11|323.51|324.39|322.79|325.11|323.51|324.39|322.79|0
1644527530000|2022-02-10 21:12:10|324.57|322.97|324.03|322.43|324.57|322.97|324.03|322.43|0
1644527540000|2022-02-10 21:12:20|324.21|322.61|324.21|322.61|324.21|322.61|324.03|322.43|0
1644527550000|2022-02-10 21:12:30|324.39|322.79|324.3|322.7|324.39|322.79|324.21|322.61|0
1644527560000|2022-02-10 21:12:40|324.03|322.43|323.85|322.25|324.03|322.43|323.67|322.07|0
1644527570000|2022-02-10 21:12:50|323.49|321.89|323.49|321.89|323.49|321.89|323.49|321.89|0
1644527580000|2022-02-10 21:13:00|323.85|322.25|323.67|322.07|323.85|322.25|323.49|321.89|0
1644527590000|2022-02-10 21:13:10|323.85|322.25|323.85|322.25|323.93|322.33|323.85|322.25|0
1644527600000|2022-02-10 21:13:20|323.67|322.07|325.38|323.78|325.38|323.78|323.67|322.07|0
1644527610000|2022-02-10 21:13:30|325.11|323.51|325.47|323.87|325.65|324.05|325.11|323.51|0
1644527620000|2022-02-10 21:13:40|325.65|324.05|325.83|324.23|326.01|324.41|325.65|324.05|0
1644527630000|2022-02-10 21:13:50|326.01|324.41|326.01|324.41|326.1|324.5|326.01|324.41|0
1644527640000|2022-02-10 21:14:00|325.92|324.32|325.83|324.23|325.92|324.32|325.47|323.87|0
1644527650000|2022-02-10 21:14:10|326.01|324.41|325.83|324.23|326.19|324.59|325.83|324.23|0
1644527670000|2022-02-10 21:14:30|325.65|324.05|325.83|324.23|325.83|324.23|325.65|324.05|0
1644527680000|2022-02-10 21:14:40|326.01|324.41|326.01|324.41|326.37|324.77|326.01|324.41|0
1644527690000|2022-02-10 21:14:50|325.83|324.23|325.11|323.51|325.83|324.23|324.93|323.33|0
1644527700000|2022-02-10 21:15:00|325.19|323.59|325.19|323.59|325.19|323.59|325.19|323.59|0
1644527730000|2022-02-10 21:15:30|325.15|322.75|324.97|322.57|325.15|322.75|324.97|322.57|0
1644527740000|2022-02-10 21:15:40|325.15|322.75|324.97|322.57|325.33|322.93|324.97|322.57|0
1644527750000|2022-02-10 21:15:50|325.05|322.65|324.97|322.57|325.05|322.65|324.97|322.57|0
1644527760000|2022-02-10 21:16:00|325.15|322.75|324.43|322.03|325.15|322.75|324.43|322.03|0
1644527770000|2022-02-10 21:16:10|324.69|322.29|324.61|322.21|324.69|322.29|324.61|322.21|0
1644527780000|2022-02-10 21:16:20|324.79|322.39|324.79|322.39|324.79|322.39|324.79|322.39|0
1644527790000|2022-02-10 21:16:30|324.61|322.21|324.43|322.03|324.61|322.21|324.43|322.03|0
1644527800000|2022-02-10 21:16:40|324.25|321.85|324.25|321.85|324.25|321.85|324.25|321.85|0
1644527810000|2022-02-10 21:16:50|324.07|321.67|324.42|322.02|324.42|322.02|324.07|321.67|0
1644527820000|2022-02-10 21:17:00|324.6|322.2|324.15|321.75|324.6|322.2|324.15|321.75|0
1644527830000|2022-02-10 21:17:10|324.42|322.02|324.42|322.02|324.6|322.2|324.42|322.02|0
1644527840000|2022-02-10 21:17:20|324.24|321.84|324.33|321.93|324.42|322.02|324.24|321.84|0
1644527850000|2022-02-10 21:17:30|324.6|322.2|324.78|322.38|324.96|322.56|324.6|322.2|0
1644527860000|2022-02-10 21:17:40|324.6|322.2|324.24|321.84|324.6|322.2|324.24|321.84|0
1644527870000|2022-02-10 21:17:50|324.33|321.93|324.24|321.84|324.33|321.93|324.06|321.66|0
1644527880000|2022-02-10 21:18:00|324.42|322.02|324.24|321.84|324.42|322.02|324.24|321.84|0
1644527890000|2022-02-10 21:18:10|324.42|322.02|324.24|321.84|324.42|322.02|324.24|321.84|0
1644527900000|2022-02-10 21:18:20|324.42|322.02|324.06|321.66|324.42|322.02|324.06|321.66|0
1644527910000|2022-02-10 21:18:30|323.88|321.48|323.79|321.39|323.88|321.48|323.79|321.39|0
1644527920000|2022-02-10 21:18:40|323.88|321.48|324.06|321.66|324.06|321.66|323.88|321.48|0
1644527930000|2022-02-10 21:18:50|324.24|321.84|323.7|321.3|324.33|321.93|323.7|321.3|0
1644527940000|2022-02-10 21:19:00|323.52|321.12|323.34|320.94|323.52|321.12|323.34|320.94|0
1644527950000|2022-02-10 21:19:10|323.16|320.76|322.89|320.49|323.16|320.76|322.81|320.41|0
1644527960000|2022-02-10 21:19:20|323.16|320.76|322.8|320.4|323.16|320.76|322.71|320.31|0
1644527970000|2022-02-10 21:19:30|322.98|320.58|322.8|320.4|322.98|320.58|322.8|320.4|0
1644527980000|2022-02-10 21:19:40|322.98|320.58|322.8|320.4|322.98|320.58|322.8|320.4|0
1644527990000|2022-02-10 21:19:50|322.63|320.23|322.71|320.31|323.16|320.76|322.27|319.87|0
1644528000000|2022-02-10 21:20:00|322.62|320.22|322.27|319.87|322.62|320.22|322.27|319.87|0
1644528010000|2022-02-10 21:20:10|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1644528020000|2022-02-10 21:20:20|322.27|319.87|322.27|319.87|322.27|319.87|322.09|319.69|0
1644528030000|2022-02-10 21:20:30|322.09|319.69|322.09|319.69|322.17|319.77|322.09|319.69|0
1644528040000|2022-02-10 21:20:40|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1644528050000|2022-02-10 21:20:50|322.17|319.77|322.09|319.69|322.17|319.77|322.09|319.69|0
1644528060000|2022-02-10 21:21:00|321.91|319.51|322.09|319.69|322.09|319.69|321.91|319.51|0
1644528070000|2022-02-10 21:21:10|322.27|319.87|322.09|319.69|322.44|320.04|322.09|319.69|0
1644528080000|2022-02-10 21:21:20|321.91|319.51|321.73|319.33|321.91|319.51|321.73|319.33|0
1644528090000|2022-02-10 21:21:30|321.55|319.15|321.27|318.87|321.55|319.15|321.27|318.87|0
1644528100000|2022-02-10 21:21:40|321.19|318.79|321.19|318.79|321.37|318.97|321.19|318.79|0
1644528110000|2022-02-10 21:21:50|321.01|318.61|321.01|318.61|321.01|318.61|320.83|318.43|0
1644528120000|2022-02-10 21:22:00|321.19|318.79|320.83|318.43|321.19|318.79|320.83|318.43|0
1644528130000|2022-02-10 21:22:10|320.65|318.25|320.65|318.25|320.65|318.25|320.47|318.07|0
1644528140000|2022-02-10 21:22:20|320.47|318.07|320.11|317.71|320.47|318.07|320.11|317.71|0
1644528150000|2022-02-10 21:22:30|320.47|318.07|320.65|318.25|320.65|318.25|320.47|318.07|0
1644528160000|2022-02-10 21:22:40|320.47|318.07|320.65|318.25|320.65|318.25|320.47|318.07|0
1644528170000|2022-02-10 21:22:50|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1644528180000|2022-02-10 21:23:00|320.92|318.52|320.83|318.43|321.01|318.61|320.83|318.43|0
1644528190000|2022-02-10 21:23:10|320.65|318.25|320.65|318.25|320.83|318.43|320.65|318.25|0
1644528200000|2022-02-10 21:23:20|320.47|318.07|320.65|318.25|320.65|318.25|320.47|318.07|0
1644528220000|2022-02-10 21:23:40|320.83|318.43|320.65|318.25|320.83|318.43|320.65|318.25|0
1644528230000|2022-02-10 21:23:50|320.74|318.34|320.83|318.43|320.83|318.43|320.65|318.25|0
1644528240000|2022-02-10 21:24:00|320.65|318.25|320.91|318.51|320.91|318.51|320.65|318.25|0
1644528250000|2022-02-10 21:24:10|321.01|318.61|321.37|318.97|321.37|318.97|321.01|318.61|0
1644528260000|2022-02-10 21:24:20|321.19|318.79|321.37|318.97|321.54|319.14|321.19|318.79|0
1644528270000|2022-02-10 21:24:30|321.54|319.14|321.37|318.97|321.54|319.14|321.37|318.97|0
1644528280000|2022-02-10 21:24:40|321.54|319.14|321.19|318.79|321.54|319.14|321.19|318.79|0
1644528290000|2022-02-10 21:24:50|320.91|318.51|320.83|318.43|320.91|318.51|320.83|318.43|0
1644528310000|2022-02-10 21:25:10|320.47|318.07|320.65|318.25|320.91|318.51|320.47|318.07|0
1644528320000|2022-02-10 21:25:20|320.83|318.43|320.73|318.33|320.83|318.43|320.65|318.25|0
1644528330000|2022-02-10 21:25:30|320.65|318.25|320.47|318.07|320.65|318.25|320.29|317.89|0
1644528340000|2022-02-10 21:25:40|320.65|318.25|320.83|318.43|320.83|318.43|320.65|318.25|0
1644528350000|2022-02-10 21:25:50|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1644528360000|2022-02-10 21:26:00|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1644528370000|2022-02-10 21:26:10|321.01|318.61|321.18|318.78|321.36|318.96|321.01|318.61|0
1644528380000|2022-02-10 21:26:20|321.01|318.61|320.65|318.25|321.01|318.61|320.65|318.25|0
1644528390000|2022-02-10 21:26:30|320.83|318.43|320.47|318.07|320.91|318.51|320.47|318.07|0
1644528400000|2022-02-10 21:26:40|320.29|317.89|320.65|318.25|320.65|318.25|320.29|317.89|0
1644528420000|2022-02-10 21:27:00|320.83|318.43|320.83|318.43|321.01|318.61|320.83|318.43|0
1644528430000|2022-02-10 21:27:10|320.73|318.33|320.73|318.33|320.83|318.43|320.73|318.33|0
1644528440000|2022-02-10 21:27:20|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1644528450000|2022-02-10 21:27:30|320.83|318.43|321|318.6|321|318.6|320.83|318.43|0
1644528460000|2022-02-10 21:27:40|320.83|318.43|320.83|318.43|320.83|318.43|320.73|318.33|0
1644528470000|2022-02-10 21:27:50|320.91|318.51|321|318.6|321|318.6|320.91|318.51|0
1644528480000|2022-02-10 21:28:00|321.09|318.69|321.18|318.78|321.18|318.78|321.09|318.69|0
1644528490000|2022-02-10 21:28:10|321.36|318.96|321.36|318.96|321.54|319.14|321.36|318.96|0
1644528500000|2022-02-10 21:28:20|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1644528510000|2022-02-10 21:28:30|321.54|319.14|321.45|319.05|321.54|319.14|321.36|318.96|0
1644528520000|2022-02-10 21:28:40|321.72|319.32|321.72|319.32|321.81|319.41|321.72|319.32|0
1644528530000|2022-02-10 21:28:50|321.63|319.23|321.54|319.14|321.63|319.23|321.54|319.14|0
1644528540000|2022-02-10 21:29:00|321.72|319.32|321.99|319.59|321.99|319.59|321.72|319.32|0
1644528550000|2022-02-10 21:29:10|322.08|319.68|322.44|320.04|322.44|320.04|322.08|319.68|0
1644528560000|2022-02-10 21:29:20|322.62|320.22|322.8|320.4|322.8|320.4|322.62|320.22|0
1644528570000|2022-02-10 21:29:30|323.16|320.76|323.06|320.66|323.16|320.76|322.98|320.58|0
1644528580000|2022-02-10 21:29:40|322.98|320.58|323.69|321.29|323.69|321.29|322.98|320.58|0
1644528590000|2022-02-10 21:29:50|323.51|321.11|323.42|321.02|323.69|321.29|323.42|321.02|0
1644528600000|2022-02-10 21:30:00|323.87|321.47|324.95|322.55|324.95|322.55|323.87|321.47|0
1644528610000|2022-02-10 21:30:10|325.13|322.73|324.77|322.37|325.31|322.91|324.77|322.37|0
1644528620000|2022-02-10 21:30:20|324.05|321.65|323.69|321.29|324.05|321.65|323.69|321.29|0
1644528630000|2022-02-10 21:30:30|323.87|321.47|324.05|321.65|324.05|321.65|323.87|321.47|0
1644528640000|2022-02-10 21:30:40|323.87|321.47|324.05|321.65|324.05|321.65|323.87|321.47|0
1644528650000|2022-02-10 21:30:50|324.41|322.01|325.13|322.73|325.13|322.73|324.41|322.01|0
1644528660000|2022-02-10 21:31:00|324.95|322.55|324.95|322.55|325.13|322.73|324.95|322.55|0
1644528670000|2022-02-10 21:31:10|324.41|322.01|324.95|322.55|324.95|322.55|324.41|322.01|0
1644528680000|2022-02-10 21:31:20|324.05|321.65|323.87|321.47|324.05|321.65|323.87|321.47|0
1644528690000|2022-02-10 21:31:30|323.51|321.11|323.69|321.29|323.69|321.29|323.51|321.11|0
1644528700000|2022-02-10 21:31:40|322.97|320.57|323.15|320.75|323.33|320.93|322.97|320.57|0
1644528710000|2022-02-10 21:31:50|323.24|320.84|322.79|320.39|323.24|320.84|322.79|320.39|0
1644528720000|2022-02-10 21:32:00|323.15|320.75|323.15|320.75|323.15|320.75|323.06|320.66|0
1644528730000|2022-02-10 21:32:10|323.06|320.66|323.24|320.84|323.24|320.84|323.06|320.66|0
1644528740000|2022-02-10 21:32:20|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1644528750000|2022-02-10 21:32:30|323.33|320.93|323.69|321.29|323.69|321.29|323.33|320.93|0
1644528760000|2022-02-10 21:32:40|323.51|321.11|323.33|320.93|323.51|321.11|323.33|320.93|0
1644528780000|2022-02-10 21:33:00|323.42|321.02|323.87|321.47|323.87|321.47|323.33|320.93|0
1644528790000|2022-02-10 21:33:10|323.51|321.11|323.51|321.11|323.69|321.29|323.51|321.11|0
1644528800000|2022-02-10 21:33:20|323.69|321.29|323.51|321.11|323.69|321.29|323.51|321.11|0
1644528810000|2022-02-10 21:33:30|323.6|321.2|323.6|321.2|323.6|321.2|323.6|321.2|0
1644528820000|2022-02-10 21:33:40|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1644528830000|2022-02-10 21:33:50|323.87|321.47|323.69|321.29|323.87|321.47|323.69|321.29|0
1644528840000|2022-02-10 21:34:00|323.87|321.47|323.87|321.47|323.87|321.47|323.87|321.47|0
1644528850000|2022-02-10 21:34:10|323.33|320.93|323.87|321.47|323.87|321.47|323.33|320.93|0
1644528860000|2022-02-10 21:34:20|323.69|321.29|323.69|321.29|323.87|321.47|323.69|321.29|0
1644528870000|2022-02-10 21:34:30|323.87|321.47|323.87|321.47|323.87|321.47|323.87|321.47|0
1644528890000|2022-02-10 21:34:50|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1644528900000|2022-02-10 21:35:00|323.87|321.47|323.87|321.47|323.87|321.47|323.87|321.47|0
1644528910000|2022-02-10 21:35:10|323.69|321.29|323.51|321.11|323.69|321.29|323.33|320.93|0
1644528920000|2022-02-10 21:35:20|323.33|320.93|323.51|321.11|323.69|321.29|323.33|320.93|0
1644528930000|2022-02-10 21:35:30|324.05|321.65|324.05|321.65|324.05|321.65|324.05|321.65|0
1644528940000|2022-02-10 21:35:40|323.87|321.47|324.05|321.65|324.05|321.65|323.87|321.47|0
1644528950000|2022-02-10 21:35:50|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1644528960000|2022-02-10 21:36:00|324.59|322.19|324.59|322.19|324.59|322.19|324.59|322.19|0
1644528970000|2022-02-10 21:36:10|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1644528980000|2022-02-10 21:36:20|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1644528990000|2022-02-10 21:36:30|324.85|322.45|324.41|322.01|324.85|322.45|324.41|322.01|0
1644529000000|2022-02-10 21:36:40|324.59|322.19|324.41|322.01|324.59|322.19|324.41|322.01|0
1644529010000|2022-02-10 21:36:50|324.13|321.73|323.87|321.47|324.13|321.73|323.87|321.47|0
1644529020000|2022-02-10 21:37:00|324.05|321.65|324.67|322.27|324.67|322.27|324.05|321.65|0
1644529030000|2022-02-10 21:37:10|324.59|322.19|324.41|322.01|324.59|322.19|324.41|322.01|0
1644529040000|2022-02-10 21:37:20|324.59|322.19|324.41|322.01|324.59|322.19|324.41|322.01|0
1644529050000|2022-02-10 21:37:30|324.49|322.09|324.59|322.19|324.59|322.19|324.49|322.09|0
1644529060000|2022-02-10 21:37:40|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1644529070000|2022-02-10 21:37:50|324.59|322.19|324.59|322.19|324.59|322.19|324.59|322.19|0
1644529080000|2022-02-10 21:38:00|324.77|322.37|324.95|322.55|324.95|322.55|324.77|322.37|0
1644529090000|2022-02-10 21:38:10|324.85|322.45|324.77|322.37|324.95|322.55|324.77|322.37|0
1644529100000|2022-02-10 21:38:20|324.95|322.55|324.59|322.19|324.95|322.55|324.59|322.19|0
1644529120000|2022-02-10 21:38:40|324.41|322.01|324.77|322.37|324.77|322.37|324.41|322.01|0
1644529130000|2022-02-10 21:38:50|324.59|322.19|324.23|321.83|324.59|322.19|324.23|321.83|0
1644529140000|2022-02-10 21:39:00|324.41|322.01|324.59|322.19|324.59|322.19|324.41|322.01|0
1644529150000|2022-02-10 21:39:10|324.49|322.09|324.77|322.37|324.77|322.37|324.49|322.09|0
1644529160000|2022-02-10 21:39:20|325.03|322.63|325.03|322.63|325.31|322.91|325.03|322.63|0
1644529170000|2022-02-10 21:39:30|324.95|322.55|324.77|322.37|324.95|322.55|324.77|322.37|0
1644529180000|2022-02-10 21:39:40|324.59|322.19|324.59|322.19|324.59|322.19|324.41|322.01|0
1644529190000|2022-02-10 21:39:50|324.49|322.09|324.41|322.01|324.49|322.09|324.41|322.01|0
1644529200000|2022-02-10 21:40:00|324.59|322.19|324.31|321.91|324.59|322.19|324.31|321.91|0
1644529210000|2022-02-10 21:40:10|324.59|322.19|324.85|322.45|324.85|322.45|324.59|322.19|0
1644529220000|2022-02-10 21:40:20|324.94|322.54|324.76|322.36|324.94|322.54|324.76|322.36|0
1644529230000|2022-02-10 21:40:30|324.58|322.18|324.58|322.18|324.67|322.27|324.58|322.18|0
1644529240000|2022-02-10 21:40:40|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1644529250000|2022-02-10 21:40:50|324.22|321.82|324.4|322|324.4|322|324.22|321.82|0
1644529260000|2022-02-10 21:41:00|324.58|322.18|324.4|322|324.58|322.18|324.4|322|0
1644529270000|2022-02-10 21:41:10|324.58|322.18|324.4|322|324.58|322.18|324.4|322|0
1644529280000|2022-02-10 21:41:20|324.49|322.09|324.4|322|324.49|322.09|324.4|322|0
1644529290000|2022-02-10 21:41:30|324.04|321.64|324.4|322|324.4|322|324.04|321.64|0
1644529300000|2022-02-10 21:41:40|324.04|321.64|324.04|321.64|324.13|321.73|324.04|321.64|0
1644529310000|2022-02-10 21:41:50|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1644529320000|2022-02-10 21:42:00|324.22|321.82|324.04|321.64|324.22|321.82|324.04|321.64|0
1644529330000|2022-02-10 21:42:10|324.22|321.82|324.22|321.82|324.22|321.82|324.22|321.82|0
1644529350000|2022-02-10 21:42:30|324.04|321.64|324.4|322|324.4|322|324.04|321.64|0
1644529360000|2022-02-10 21:42:40|324.58|322.18|324.58|322.18|324.58|322.18|324.58|322.18|0
1644529370000|2022-02-10 21:42:50|324.67|322.27|324.04|321.64|324.67|322.27|324.04|321.64|0
1644529380000|2022-02-10 21:43:00|323.86|321.46|324.04|321.64|324.04|321.64|323.86|321.46|0
1644529390000|2022-02-10 21:43:10|324.22|321.82|324.4|322|324.4|322|324.22|321.82|0
1644529400000|2022-02-10 21:43:20|324.22|321.82|324.4|322|324.4|322|324.22|321.82|0
1644529410000|2022-02-10 21:43:30|324.04|321.64|323.68|321.28|324.22|321.82|323.68|321.28|0
1644529420000|2022-02-10 21:43:40|323.86|321.46|324.04|321.64|324.13|321.73|323.86|321.46|0
1644529440000|2022-02-10 21:44:00|324.22|321.82|324.13|321.73|324.22|321.82|324.04|321.64|0
1644529450000|2022-02-10 21:44:10|324.04|321.64|323.68|321.28|324.04|321.64|323.68|321.28|0
1644529460000|2022-02-10 21:44:20|323.86|321.46|324.04|321.64|324.04|321.64|323.86|321.46|0
1644529470000|2022-02-10 21:44:30|323.86|321.46|323.14|320.74|323.86|321.46|323.14|320.74|0
1644529480000|2022-02-10 21:44:40|322.96|320.56|322.78|320.38|323.05|320.65|322.6|320.2|0
1644529500000|2022-02-10 21:45:00|322.6|320.2|323.41|321.01|323.41|321.01|322.6|320.2|0
1644529510000|2022-02-10 21:45:10|323.68|321.28|324.31|321.91|324.31|321.91|323.68|321.28|0
1644529520000|2022-02-10 21:45:20|324.22|321.82|324.22|321.82|324.22|321.82|324.04|321.64|0
1644529530000|2022-02-10 21:45:30|324.04|321.64|324.22|321.82|324.22|321.82|324.04|321.64|0
1644529540000|2022-02-10 21:45:40|324.4|322|324.04|321.64|324.4|322|324.04|321.64|0
1644529550000|2022-02-10 21:45:50|324.22|321.82|324.4|322|324.4|322|324.22|321.82|0
1644529560000|2022-02-10 21:46:00|324.49|322.09|323.86|321.46|324.67|322.27|323.86|321.46|0
1644529570000|2022-02-10 21:46:10|323.68|321.28|323.14|320.74|323.68|321.28|323.14|320.74|0
1644529580000|2022-02-10 21:46:20|322.96|320.56|322.6|320.2|323.14|320.74|322.6|320.2|0
1644529590000|2022-02-10 21:46:30|322.42|320.02|322.42|320.02|322.42|320.02|322.24|319.84|0
1644529600000|2022-02-10 21:46:40|322.33|319.93|322.33|319.93|322.33|319.93|322.24|319.84|0
1644529610000|2022-02-10 21:46:50|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1644529620000|2022-02-10 21:47:00|322.42|320.02|322.42|320.02|322.78|320.38|322.42|320.02|0
1644529640000|2022-02-10 21:47:20|322.24|319.84|322.15|319.75|322.24|319.84|322.06|319.66|0
1644529650000|2022-02-10 21:47:30|322.06|319.66|322.15|319.75|322.33|319.93|322.06|319.66|0
1644529660000|2022-02-10 21:47:40|322.06|319.66|322.24|319.84|322.24|319.84|322.06|319.66|0
1644529670000|2022-02-10 21:47:50|322.42|320.02|322.42|320.02|322.42|320.02|322.42|320.02|0
1644529680000|2022-02-10 21:48:00|321.97|319.57|322.24|319.84|322.42|320.02|321.97|319.57|0
1644529690000|2022-02-10 21:48:10|322.06|319.66|322.69|320.29|322.69|320.29|322.06|319.66|0
1644529700000|2022-02-10 21:48:20|322.78|320.38|323.05|320.65|323.05|320.65|322.78|320.38|0
1644529710000|2022-02-10 21:48:30|323.5|321.1|323.4|321|323.5|321.1|323.14|320.74|0
1644529720000|2022-02-10 21:48:40|323.5|321.1|323.58|321.18|323.58|321.18|323.5|321.1|0
1644529730000|2022-02-10 21:48:50|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1644529740000|2022-02-10 21:49:00|323.86|321.46|323.86|321.46|324.22|321.82|323.68|321.28|0
1644529750000|2022-02-10 21:49:10|323.68|321.28|324.22|321.82|324.22|321.82|323.68|321.28|0
1644529760000|2022-02-10 21:49:20|324.04|321.64|324.22|321.82|324.22|321.82|324.04|321.64|0
1644529770000|2022-02-10 21:49:30|323.86|321.46|324.58|322.18|324.58|322.18|323.86|321.46|0
1644529780000|2022-02-10 21:49:40|324.76|322.36|324.76|322.36|324.76|322.36|324.58|322.18|0
1644529790000|2022-02-10 21:49:50|324.84|322.44|324.76|322.36|324.94|322.54|324.76|322.36|0
1644529800000|2022-02-10 21:50:00|324.84|322.44|324.22|321.82|324.94|322.54|324.22|321.82|0
1644529810000|2022-02-10 21:50:10|324.4|322|324.3|321.9|324.4|322|324.3|321.9|0
1644529820000|2022-02-10 21:50:20|324.4|322|324.76|322.36|324.76|322.36|324.3|321.9|0
1644529830000|2022-02-10 21:50:30|324.66|322.26|324.58|322.18|324.66|322.26|324.58|322.18|0
1644529840000|2022-02-10 21:50:40|324.3|321.9|324.22|321.82|324.3|321.9|324.04|321.64|0
1644529850000|2022-02-10 21:50:50|324.12|321.72|324.22|321.82|324.22|321.82|324.04|321.64|0
1644529860000|2022-02-10 21:51:00|324.4|322|324.22|321.82|324.4|322|324.22|321.82|0
1644529870000|2022-02-10 21:51:10|324.4|322|324.94|322.54|324.94|322.54|324.4|322|0
1644529880000|2022-02-10 21:51:20|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1644529890000|2022-02-10 21:51:30|325.56|323.16|325.12|322.72|325.56|323.16|325.12|322.72|0
1644529900000|2022-02-10 21:51:40|324.94|322.54|324.84|322.44|324.94|322.54|324.84|322.44|0
1644529910000|2022-02-10 21:51:50|324.94|322.54|325.02|322.62|325.02|322.62|324.94|322.54|0
1644529920000|2022-02-10 21:52:00|324.93|322.53|325.02|322.62|325.12|322.72|324.93|322.53|0
1644529930000|2022-02-10 21:52:10|325.11|322.71|325.2|322.8|325.2|322.8|325.11|322.71|0
1644529940000|2022-02-10 21:52:20|325.11|322.71|325.11|322.71|325.11|322.71|325.11|322.71|0
1644529950000|2022-02-10 21:52:30|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1644529980000|2022-02-10 21:53:00|325.47|323.07|325.65|323.25|325.65|323.25|325.47|323.07|0
1644529990000|2022-02-10 21:53:10|325.56|323.16|325.65|323.25|325.65|323.25|325.56|323.16|0
1644530000000|2022-02-10 21:53:20|325.11|322.71|324.93|322.53|325.11|322.71|324.93|322.53|0
1644530010000|2022-02-10 21:53:30|324.75|322.35|324.93|322.53|324.93|322.53|324.75|322.35|0
1644530020000|2022-02-10 21:53:40|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1644530040000|2022-02-10 21:54:00|324.66|322.26|324.75|322.35|324.75|322.35|324.57|322.17|0
1644530050000|2022-02-10 21:54:10|324.57|322.17|324.39|321.99|324.57|322.17|324.39|321.99|0
1644530060000|2022-02-10 21:54:20|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1644530070000|2022-02-10 21:54:30|324.57|322.17|325.29|322.89|325.29|322.89|324.57|322.17|0
1644530080000|2022-02-10 21:54:40|325.38|322.98|325.83|323.43|325.83|323.43|325.38|322.98|0
1644530090000|2022-02-10 21:54:50|326.01|323.61|326.19|323.79|326.19|323.79|326.01|323.61|0
1644530100000|2022-02-10 21:55:00|326.01|323.61|325.83|323.43|326.19|323.79|325.83|323.43|0
1644530120000|2022-02-10 21:55:20|326.19|323.79|326.55|324.15|326.55|324.15|326.19|323.79|0
1644530130000|2022-02-10 21:55:30|326.37|323.97|326.46|324.06|326.46|324.06|326.37|323.97|0
1644530140000|2022-02-10 21:55:40|326.37|323.97|326.28|323.88|326.37|323.97|326.28|323.88|0
1644530150000|2022-02-10 21:55:50|326.55|324.15|326.55|324.15|326.64|324.24|326.46|324.06|0
1644530160000|2022-02-10 21:56:00|326.64|324.24|326.92|324.52|326.92|324.52|326.64|324.24|0
1644530170000|2022-02-10 21:56:10|327|324.6|327|324.6|327.1|324.7|327|324.6|0
1644530180000|2022-02-10 21:56:20|326.92|324.52|326.55|324.15|326.92|324.52|326.55|324.15|0
1644530190000|2022-02-10 21:56:30|326.64|324.24|326.37|323.97|326.64|324.24|326.37|323.97|0
1644530200000|2022-02-10 21:56:40|326.19|323.79|326.82|324.42|326.91|324.51|326.19|323.79|0
1644530210000|2022-02-10 21:56:50|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1644530220000|2022-02-10 21:57:00|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1644530230000|2022-02-10 21:57:10|327.1|324.7|327.09|324.69|327.1|324.7|327.09|324.69|0
1644530240000|2022-02-10 21:57:20|326.91|324.51|326.73|324.33|326.91|324.51|326.73|324.33|0
1644530260000|2022-02-10 21:57:40|326.55|324.15|326.73|324.33|326.73|324.33|326.55|324.15|0
1644530270000|2022-02-10 21:57:50|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1644530280000|2022-02-10 21:58:00|326.73|324.33|326.55|324.15|326.73|324.33|326.55|324.15|0
1644530290000|2022-02-10 21:58:10|326.73|324.33|326.73|324.33|326.73|324.33|326.64|324.24|0
1644530300000|2022-02-10 21:58:20|326.82|324.42|326.73|324.33|326.91|324.51|326.73|324.33|0
1644530310000|2022-02-10 21:58:30|326.82|324.42|326.73|324.33|326.91|324.51|326.73|324.33|0
1644530320000|2022-02-10 21:58:40|326.91|324.51|327.27|324.87|327.27|324.87|326.91|324.51|0
1644530340000|2022-02-10 21:59:00|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1644530350000|2022-02-10 21:59:10|327.18|324.78|327.64|325.24|327.64|325.24|327.18|324.78|0
1644530370000|2022-02-10 21:59:30|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1644530380000|2022-02-10 21:59:40|327.36|324.96|327.27|324.87|327.36|324.96|327.27|324.87|0
1644530390000|2022-02-10 21:59:50|327.18|324.78|327.36|324.96|327.36|324.96|327.18|324.78|0
1644530400000|2022-02-10 22:00:00|327.32|324.92|326.32|323.92|327.32|324.92|326.32|323.92|0
1644530420000|2022-02-10 22:00:20|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1644530430000|2022-02-10 22:00:30|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1644530520000|2022-02-10 22:02:00|327.08|324.68|327.43|325.03|327.43|325.03|327.08|324.68|0
1644530530000|2022-02-10 22:02:10|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1644530650000|2022-02-10 22:04:10|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1644530670000|2022-02-10 22:04:30|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1644530700000|2022-02-10 22:05:00|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1644530710000|2022-02-10 22:05:10|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1644530720000|2022-02-10 22:05:20|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1644530780000|2022-02-10 22:06:20|327.03|324.63|327.05|324.65|327.05|324.65|327.03|324.63|0
1644530790000|2022-02-10 22:06:30|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1644530810000|2022-02-10 22:06:50|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1644530820000|2022-02-10 22:07:00|327.05|324.65|327.03|324.63|327.05|324.65|327.03|324.63|0
1644530830000|2022-02-10 22:07:10|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1644530840000|2022-02-10 22:07:20|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1644530920000|2022-02-10 22:08:40|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1644530980000|2022-02-10 22:09:40|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1644530990000|2022-02-10 22:09:50|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1644531060000|2022-02-10 22:11:00|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1644531100000|2022-02-10 22:11:40|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1644531190000|2022-02-10 22:13:10|326.89|324.49|326.89|324.49|326.89|324.49|326.89|324.49|0
1644531300000|2022-02-10 22:15:00|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1644531310000|2022-02-10 22:15:10|326.89|324.49|326.89|324.49|326.89|324.49|326.89|324.49|0
1644531390000|2022-02-10 22:16:30|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1644531470000|2022-02-10 22:17:50|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1644531480000|2022-02-10 22:18:00|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1644531490000|2022-02-10 22:18:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1644531510000|2022-02-10 22:18:30|326.73|324.33|326.51|324.11|326.73|324.33|326.51|324.11|0
1644531520000|2022-02-10 22:18:40|326.49|324.09|326.54|324.14|326.54|324.14|326.49|324.09|0
1644531540000|2022-02-10 22:19:00|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1644531550000|2022-02-10 22:19:10|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1644531560000|2022-02-10 22:19:20|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1644531570000|2022-02-10 22:19:30|326.65|324.25|326.59|324.19|326.65|324.25|326.59|324.19|0
1644531590000|2022-02-10 22:19:50|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1644531640000|2022-02-10 22:20:40|326.65|324.25|326.62|324.22|326.65|324.25|326.62|324.22|0
1644531650000|2022-02-10 22:20:50|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1644531750000|2022-02-10 22:22:30|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1644531770000|2022-02-10 22:22:50|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1644531820000|2022-02-10 22:23:40|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1644531850000|2022-02-10 22:24:10|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1644531860000|2022-02-10 22:24:20|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1644531940000|2022-02-10 22:25:40|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1644531980000|2022-02-10 22:26:20|326.36|323.96|326.35|323.95|326.36|323.96|326.35|323.95|0
1644532040000|2022-02-10 22:27:20|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1644532050000|2022-02-10 22:27:30|326.53|324.13|326.53|324.13|326.53|324.13|326.53|324.13|0
1644532150000|2022-02-10 22:29:10|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1644532160000|2022-02-10 22:29:20|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1644532190000|2022-02-10 22:29:50|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1644532250000|2022-02-10 22:30:50|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1644532260000|2022-02-10 22:31:00|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1644532270000|2022-02-10 22:31:10|326.4|324|326.4|324|326.4|324|326.4|324|0
1644532340000|2022-02-10 22:32:20|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1644532350000|2022-02-10 22:32:30|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1644532360000|2022-02-10 22:32:40|326.21|323.81|326.29|323.89|326.29|323.89|326.21|323.81|0
1644532380000|2022-02-10 22:33:00|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1644532410000|2022-02-10 22:33:30|326.29|323.89|326.29|323.89|326.29|323.89|326.29|323.89|0
1644532420000|2022-02-10 22:33:40|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1644532430000|2022-02-10 22:33:50|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1644532440000|2022-02-10 22:34:00|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1644532480000|2022-02-10 22:34:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1644532500000|2022-02-10 22:35:00|326.4|324|326.4|324|326.4|324|326.4|324|0
1644532600000|2022-02-10 22:36:40|326.56|324.16|326.61|324.21|326.61|324.21|326.56|324.16|0
1644532650000|2022-02-10 22:37:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1644532660000|2022-02-10 22:37:40|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1644532670000|2022-02-10 22:37:50|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1644532690000|2022-02-10 22:38:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1644532710000|2022-02-10 22:38:30|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1644532750000|2022-02-10 22:39:10|326.83|324.43|326.86|324.46|326.86|324.46|326.83|324.43|0
1644532770000|2022-02-10 22:39:30|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1644532780000|2022-02-10 22:39:40|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1644532790000|2022-02-10 22:39:50|326.78|324.38|326.75|324.35|326.78|324.38|326.75|324.35|0
1644532800000|2022-02-10 22:40:00|326.86|324.46|326.7|324.3|326.86|324.46|326.67|324.27|0
1644532820000|2022-02-10 22:40:20|326.57|324.17|326.7|324.3|326.7|324.3|326.57|324.17|0
1644532830000|2022-02-10 22:40:30|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1644532880000|2022-02-10 22:41:20|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1644532890000|2022-02-10 22:41:30|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1644532910000|2022-02-10 22:41:50|326.8|324.4|326.77|324.37|326.8|324.4|326.77|324.37|0
1644532930000|2022-02-10 22:42:10|326.8|324.4|326.83|324.43|326.83|324.43|326.77|324.37|0
1644532940000|2022-02-10 22:42:20|326.85|324.45|326.64|324.24|326.85|324.45|326.62|324.22|0
1644532970000|2022-02-10 22:42:50|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1644532980000|2022-02-10 22:43:00|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1644533040000|2022-02-10 22:44:00|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1644533100000|2022-02-10 22:45:00|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1644533220000|2022-02-10 22:47:00|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1644533330000|2022-02-10 22:48:50|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1644533400000|2022-02-10 22:50:00|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1644533510000|2022-02-10 22:51:50|326.72|324.32|326.72|324.32|326.72|324.32|326.72|324.32|0
1644533520000|2022-02-10 22:52:00|326.74|324.34|326.72|324.32|326.74|324.34|326.72|324.32|0
1644533550000|2022-02-10 22:52:30|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1644533560000|2022-02-10 22:52:40|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1644533610000|2022-02-10 22:53:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1644533630000|2022-02-10 22:53:50|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1644533650000|2022-02-10 22:54:10|326.84|324.44|326.81|324.41|326.84|324.44|326.81|324.41|0
1644533660000|2022-02-10 22:54:20|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1644533680000|2022-02-10 22:54:40|326.74|324.34|326.79|324.39|326.79|324.39|326.74|324.34|0
1644533690000|2022-02-10 22:54:50|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1644533700000|2022-02-10 22:55:00|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1644533730000|2022-02-10 22:55:30|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1644533770000|2022-02-10 22:56:10|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1644533830000|2022-02-10 22:57:10|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1644533840000|2022-02-10 22:57:20|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1644533850000|2022-02-10 22:57:30|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1644533870000|2022-02-10 22:57:50|326.65|324.25|326.55|324.15|326.65|324.25|326.55|324.15|0
1644533890000|2022-02-10 22:58:10|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1644533920000|2022-02-10 22:58:40|327|324.6|327|324.6|327|324.6|327|324.6|0
1644533960000|2022-02-10 22:59:20|327.02|324.62|326.97|324.57|327.02|324.62|326.97|324.57|0
1644533970000|2022-02-10 22:59:30|326.81|324.41|326.84|324.44|326.84|324.44|326.81|324.41|0
1644533980000|2022-02-10 22:59:40|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1644533990000|2022-02-10 22:59:50|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1644534000000|2022-02-10 23:00:00|327.49|325.09|327.49|325.09|327.49|325.09|327.31|324.91|0
1644534010000|2022-02-10 23:00:10|327.31|324.91|328.03|325.63|328.03|325.63|327.31|324.91|0
1644534020000|2022-02-10 23:00:20|327.67|325.27|327.4|325|327.67|325.27|327.4|325|0
1644534030000|2022-02-10 23:00:30|327.22|324.82|326.22|323.82|327.22|324.82|326.22|323.82|0
1644534040000|2022-02-10 23:00:40|326.04|323.64|326.59|324.19|326.59|324.19|326.04|323.64|0
1644534050000|2022-02-10 23:00:50|326.4|324|326.22|323.82|326.4|324|326.22|323.82|0
1644534060000|2022-02-10 23:01:00|325.78|323.38|325.96|323.56|326.22|323.82|325.78|323.38|0
1644534070000|2022-02-10 23:01:10|325.24|322.84|325.6|323.2|325.78|323.38|325.24|322.84|0
1644534080000|2022-02-10 23:01:20|325.24|322.84|325.06|322.66|325.24|322.84|324.96|322.56|0
1644534090000|2022-02-10 23:01:30|324.78|322.38|325.06|322.66|325.14|322.74|324.6|322.2|0
1644534100000|2022-02-10 23:01:40|325.24|322.84|325.14|322.74|325.24|322.84|325.06|322.66|0
1644534110000|2022-02-10 23:01:50|324.69|322.29|323.79|321.39|324.69|322.29|323.79|321.39|0
1644534120000|2022-02-10 23:02:00|323.97|321.57|324.51|322.11|324.51|322.11|323.97|321.57|0
1644534130000|2022-02-10 23:02:10|324.69|322.29|324.78|322.38|325.05|322.65|324.69|322.29|0
1644534140000|2022-02-10 23:02:20|325.05|322.65|325.32|322.92|325.6|323.2|325.05|322.65|0
1644534150000|2022-02-10 23:02:30|325.6|323.2|325.5|323.1|325.78|323.38|325.41|323.01|0
1644534160000|2022-02-10 23:02:40|325.32|322.92|325.5|323.1|325.59|323.19|325.32|322.92|0
1644534170000|2022-02-10 23:02:50|325.78|323.38|325.96|323.56|325.96|323.56|325.78|323.38|0
1644534180000|2022-02-10 23:03:00|325.86|323.46|326.5|324.1|326.5|324.1|325.86|323.46|0
1644534190000|2022-02-10 23:03:10|327.04|324.64|326.4|324|327.04|324.64|326.4|324|0
1644534200000|2022-02-10 23:03:20|326.68|324.28|326.32|323.92|326.68|324.28|326.32|323.92|0
1644534210000|2022-02-10 23:03:30|326.58|324.18|326.5|324.1|326.68|324.28|326.5|324.1|0
1644534220000|2022-02-10 23:03:40|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1644534230000|2022-02-10 23:03:50|325.68|323.28|326.22|323.82|326.22|323.82|325.68|323.28|0
1644534240000|2022-02-10 23:04:00|326.13|323.73|326.22|323.82|326.22|323.82|326.13|323.73|0
1644534250000|2022-02-10 23:04:10|326.32|323.92|326.22|323.82|326.4|324|326.22|323.82|0
1644534260000|2022-02-10 23:04:20|326.32|323.92|325.77|323.37|326.32|323.92|325.77|323.37|0
1644534270000|2022-02-10 23:04:30|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1644534280000|2022-02-10 23:04:40|325.86|323.46|326.04|323.64|326.13|323.73|325.86|323.46|0
1644534290000|2022-02-10 23:04:50|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1644534300000|2022-02-10 23:05:00|325.95|323.55|325.68|323.28|325.95|323.55|325.68|323.28|0
1644534310000|2022-02-10 23:05:10|325.77|323.37|325.77|323.37|326.22|323.82|325.77|323.37|0
1644534320000|2022-02-10 23:05:20|326.04|323.64|325.77|323.37|326.04|323.64|325.77|323.37|0
1644534330000|2022-02-10 23:05:30|325.68|323.28|325.59|323.19|325.68|323.28|325.59|323.19|0
1644534340000|2022-02-10 23:05:40|325.68|323.28|325.23|322.83|325.68|323.28|325.23|322.83|0
1644534350000|2022-02-10 23:05:50|325.14|322.74|325.59|323.19|325.77|323.37|325.14|322.74|0
1644534360000|2022-02-10 23:06:00|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1644534370000|2022-02-10 23:06:10|325.68|323.28|326.04|323.64|326.04|323.64|325.68|323.28|0
1644534380000|2022-02-10 23:06:20|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1644534390000|2022-02-10 23:06:30|326.49|324.09|326.67|324.27|326.67|324.27|326.49|324.09|0
1644534400000|2022-02-10 23:06:40|327.4|325|327.4|325|327.4|325|327.04|324.64|0
1644534410000|2022-02-10 23:06:50|327.66|325.26|327.48|325.08|327.66|325.26|327.4|325|0
1644534420000|2022-02-10 23:07:00|327.4|325|327.3|324.9|327.4|325|327.22|324.82|0
1644534430000|2022-02-10 23:07:10|327.22|324.82|327.4|325|327.4|325|327.12|324.72|0
1644534440000|2022-02-10 23:07:20|327.22|324.82|327.22|324.82|327.22|324.82|327.03|324.63|0
1644534450000|2022-02-10 23:07:30|327.03|324.63|327.22|324.82|327.4|325|327.03|324.63|0
1644534460000|2022-02-10 23:07:40|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1644534470000|2022-02-10 23:07:50|327.03|324.63|327.03|324.63|327.03|324.63|326.85|324.45|0
1644534480000|2022-02-10 23:08:00|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1644534490000|2022-02-10 23:08:10|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1644534510000|2022-02-10 23:08:30|327.12|324.72|327.4|325|327.4|325|327.12|324.72|0
1644534520000|2022-02-10 23:08:40|327.48|325.08|327.03|324.63|327.48|325.08|327.03|324.63|0
1644534530000|2022-02-10 23:08:50|326.94|324.54|326.67|324.27|326.94|324.54|326.67|324.27|0
1644534540000|2022-02-10 23:09:00|325.77|323.37|325.95|323.55|325.95|323.55|325.77|323.37|0
1644534550000|2022-02-10 23:09:10|325.77|323.37|325.68|323.28|325.77|323.37|325.68|323.28|0
1644534560000|2022-02-10 23:09:20|325.77|323.37|325.13|322.73|325.77|323.37|325.13|322.73|0
1644534570000|2022-02-10 23:09:30|325.23|322.83|325.13|322.73|325.23|322.83|324.87|322.47|0
1644534580000|2022-02-10 23:09:40|325.05|322.65|325.59|323.19|325.59|323.19|325.05|322.65|0
1644534590000|2022-02-10 23:09:50|325.77|323.37|324.77|322.37|325.77|323.37|324.77|322.37|0
1644534600000|2022-02-10 23:10:00|324.69|322.29|325.23|322.83|325.31|322.91|324.69|322.29|0
1644534610000|2022-02-10 23:10:10|325.41|323.01|325.77|323.37|325.77|323.37|325.41|323.01|0
1644534620000|2022-02-10 23:10:20|326.04|323.64|325.95|323.55|326.13|323.73|325.95|323.55|0
1644534630000|2022-02-10 23:10:30|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1644534640000|2022-02-10 23:10:40|325.95|323.55|326.04|323.64|326.04|323.64|325.95|323.55|0
1644534650000|2022-02-10 23:10:50|325.95|323.55|325.77|323.37|325.95|323.55|325.77|323.37|0
1644534660000|2022-02-10 23:11:00|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1644534670000|2022-02-10 23:11:10|326.94|324.54|326.85|324.45|326.94|324.54|326.85|324.45|0
1644534680000|2022-02-10 23:11:20|327.03|324.63|327.21|324.81|327.21|324.81|326.94|324.54|0
1644534690000|2022-02-10 23:11:30|327.03|324.63|327.3|324.9|327.3|324.9|327.03|324.63|0
1644534700000|2022-02-10 23:11:40|326.85|324.45|326.85|324.45|327.03|324.63|326.85|324.45|0
1644534710000|2022-02-10 23:11:50|326.67|324.27|326.13|323.73|326.67|324.27|326.13|323.73|0
1644534720000|2022-02-10 23:12:00|326.31|323.91|326.03|323.63|326.31|323.91|325.95|323.55|0
1644534730000|2022-02-10 23:12:10|326.13|323.73|326.39|323.99|326.39|323.99|326.13|323.73|0
1644534740000|2022-02-10 23:12:20|326.67|324.27|326.58|324.18|326.67|324.27|326.58|324.18|0
1644534750000|2022-02-10 23:12:30|326.49|324.09|327.39|324.99|327.39|324.99|326.49|324.09|0
1644534760000|2022-02-10 23:12:40|327.21|324.81|327.21|324.81|327.39|324.99|327.21|324.81|0
1644534770000|2022-02-10 23:12:50|327.03|324.63|327.03|324.63|327.12|324.72|327.03|324.63|0
1644534780000|2022-02-10 23:13:00|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1644534790000|2022-02-10 23:13:10|327.3|324.9|327.03|324.63|327.3|324.9|327.03|324.63|0
1644534800000|2022-02-10 23:13:20|327.21|324.81|327.03|324.63|327.21|324.81|327.03|324.63|0
1644534810000|2022-02-10 23:13:30|327.21|324.81|327.39|324.99|327.57|325.17|327.21|324.81|0
1644534820000|2022-02-10 23:13:40|327.57|325.17|327.21|324.81|327.57|325.17|327.21|324.81|0
1644534840000|2022-02-10 23:14:00|327.03|324.63|326.75|324.35|327.03|324.63|326.75|324.35|0
1644534850000|2022-02-10 23:14:10|326.67|324.27|326.67|324.27|327.03|324.63|326.67|324.27|0
1644534860000|2022-02-10 23:14:20|326.85|324.45|326.85|324.45|326.93|324.53|326.85|324.45|0
1644534870000|2022-02-10 23:14:30|326.67|324.27|327.12|324.72|327.12|324.72|326.67|324.27|0
1644534880000|2022-02-10 23:14:40|327.21|324.81|327.39|324.99|327.39|324.99|327.21|324.81|0
1644534890000|2022-02-10 23:14:50|327.3|324.9|327.39|324.99|327.39|324.99|327.3|324.9|0
1644534900000|2022-02-10 23:15:00|327.57|325.17|327.39|324.99|327.57|325.17|327.39|324.99|0
1644534910000|2022-02-10 23:15:10|327.3|324.9|327.03|324.63|327.3|324.9|327.03|324.63|0
1644534920000|2022-02-10 23:15:20|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1644534930000|2022-02-10 23:15:30|327.11|324.71|327.21|324.81|327.21|324.81|327.11|324.71|0
1644534940000|2022-02-10 23:15:40|327.39|324.99|327.75|325.35|327.75|325.35|327.39|324.99|0
1644534950000|2022-02-10 23:15:50|327.57|325.17|327.93|325.53|327.93|325.53|327.57|325.17|0
1644534960000|2022-02-10 23:16:00|327.57|325.17|327.84|325.44|327.93|325.53|327.57|325.17|0
1644534970000|2022-02-10 23:16:10|327.66|325.26|327.57|325.17|327.75|325.35|327.57|325.17|0
1644534980000|2022-02-10 23:16:20|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1644534990000|2022-02-10 23:16:30|327.57|325.17|327.75|325.35|327.75|325.35|327.57|325.17|0
1644535000000|2022-02-10 23:16:40|327.66|325.26|327.93|325.53|327.93|325.53|327.66|325.26|0
1644535010000|2022-02-10 23:16:50|327.57|325.17|327.75|325.35|327.75|325.35|327.57|325.17|0
1644535020000|2022-02-10 23:17:00|328.29|325.89|328.02|325.62|328.29|325.89|328.02|325.62|0
1644535030000|2022-02-10 23:17:10|327.93|325.53|327.75|325.35|328.11|325.71|327.75|325.35|0
1644535040000|2022-02-10 23:17:20|327.66|325.26|327.57|325.17|327.66|325.26|327.57|325.17|0
1644535050000|2022-02-10 23:17:30|327.39|324.99|327.66|325.26|327.66|325.26|327.39|324.99|0
1644535060000|2022-02-10 23:17:40|327.75|325.35|327.57|325.17|327.84|325.44|327.57|325.17|0
1644535070000|2022-02-10 23:17:50|327.39|324.99|327.21|324.81|327.39|324.99|327.03|324.63|0
1644535080000|2022-02-10 23:18:00|327.39|324.99|327.03|324.63|327.39|324.99|327.03|324.63|0
1644535090000|2022-02-10 23:18:10|327.21|324.81|327.39|324.99|327.39|324.99|327.21|324.81|0
1644535100000|2022-02-10 23:18:20|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1644535110000|2022-02-10 23:18:30|327.75|325.35|328.11|325.71|328.11|325.71|327.75|325.35|0
1644535120000|2022-02-10 23:18:40|328.29|325.89|328.2|325.8|328.29|325.89|328.11|325.71|0
1644535130000|2022-02-10 23:18:50|328.11|325.71|328.02|325.62|328.11|325.71|328.02|325.62|0
1644535140000|2022-02-10 23:19:00|328.11|325.71|328.47|326.07|328.47|326.07|328.11|325.71|0
1644535150000|2022-02-10 23:19:10|328.29|325.89|328.38|325.98|328.38|325.98|328.29|325.89|0
1644535160000|2022-02-10 23:19:20|328.29|325.89|328.47|326.07|328.65|326.25|328.29|325.89|0
1644535180000|2022-02-10 23:19:40|328.83|326.43|329.01|326.61|329.01|326.61|328.83|326.43|0
1644535190000|2022-02-10 23:19:50|329.1|326.7|329.2|326.8|329.56|327.16|329.1|326.7|0
1644535200000|2022-02-10 23:20:00|329.38|326.98|328.83|326.43|329.38|326.98|328.83|326.43|0
1644535210000|2022-02-10 23:20:10|328.92|326.52|328.29|325.89|328.92|326.52|328.29|325.89|0
1644535220000|2022-02-10 23:20:20|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1644535230000|2022-02-10 23:20:30|328.2|325.8|328.11|325.71|328.2|325.8|328.11|325.71|0
1644535240000|2022-02-10 23:20:40|328.29|325.89|328.2|325.8|328.38|325.98|328.2|325.8|0
1644535250000|2022-02-10 23:20:50|328.47|326.07|328.47|326.07|328.65|326.25|328.47|326.07|0
1644535260000|2022-02-10 23:21:00|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1644535270000|2022-02-10 23:21:10|328.47|326.07|328.56|326.16|328.83|326.43|328.47|326.07|0
1644535280000|2022-02-10 23:21:20|327.93|325.53|327.93|325.53|328.11|325.71|327.93|325.53|0
1644535290000|2022-02-10 23:21:30|327.75|325.35|327.75|325.35|327.75|325.35|327.75|325.35|0
1644535300000|2022-02-10 23:21:40|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1644535310000|2022-02-10 23:21:50|328.19|325.79|328.19|325.79|328.29|325.89|328.11|325.71|0
1644535320000|2022-02-10 23:22:00|328.29|325.89|328.11|325.71|328.29|325.89|328.11|325.71|0
1644535330000|2022-02-10 23:22:10|327.93|325.53|328.01|325.61|328.11|325.71|327.93|325.53|0
1644535340000|2022-02-10 23:22:20|327.93|325.53|327.65|325.25|327.93|325.53|327.65|325.25|0
1644535350000|2022-02-10 23:22:30|327.74|325.34|327.56|325.16|327.83|325.43|327.56|325.16|0
1644535360000|2022-02-10 23:22:40|327.74|325.34|327.93|325.53|327.93|325.53|327.74|325.34|0
1644535370000|2022-02-10 23:22:50|327.83|325.43|327.93|325.53|327.93|325.53|327.74|325.34|0
1644535380000|2022-02-10 23:23:00|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1644535390000|2022-02-10 23:23:10|327.56|325.16|327.56|325.16|327.56|325.16|327.47|325.07|0
1644535400000|2022-02-10 23:23:20|327.74|325.34|327.92|325.52|327.92|325.52|327.74|325.34|0
1644535420000|2022-02-10 23:23:40|328.01|325.61|328.11|325.71|328.11|325.71|327.92|325.52|0
1644535430000|2022-02-10 23:23:50|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1644535440000|2022-02-10 23:24:00|328.11|325.71|328.29|325.89|328.29|325.89|328.11|325.71|0
1644535450000|2022-02-10 23:24:10|327.74|325.34|327.38|324.98|327.83|325.43|327.38|324.98|0
1644535460000|2022-02-10 23:24:20|327.47|325.07|327.56|325.16|327.56|325.16|327.47|325.07|0
1644535470000|2022-02-10 23:24:30|327.38|324.98|327.29|324.89|327.38|324.98|327.2|324.8|0
1644535480000|2022-02-10 23:24:40|327.38|324.98|327.56|325.16|327.56|325.16|327.38|324.98|0
1644535490000|2022-02-10 23:24:50|327.38|324.98|327.38|324.98|327.47|325.07|327.38|324.98|0
1644535500000|2022-02-10 23:25:00|327.2|324.8|327.38|324.98|327.38|324.98|327.02|324.62|0
1644535510000|2022-02-10 23:25:10|327.56|325.16|327.65|325.25|327.74|325.34|327.56|325.16|0
1644535520000|2022-02-10 23:25:20|327.47|325.07|327.65|325.25|327.65|325.25|327.47|325.07|0
1644535530000|2022-02-10 23:25:30|327.56|325.16|327.83|325.43|327.83|325.43|327.56|325.16|0
1644535540000|2022-02-10 23:25:40|327.74|325.34|327.2|324.8|327.74|325.34|327.2|324.8|0
1644535550000|2022-02-10 23:25:50|327.29|324.89|327.56|325.16|327.56|325.16|327.29|324.89|0
1644535560000|2022-02-10 23:26:00|327.29|324.89|327.2|324.8|327.29|324.89|327.2|324.8|0
1644535570000|2022-02-10 23:26:10|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1644535580000|2022-02-10 23:26:20|327.29|324.89|327.02|324.62|327.29|324.89|327.02|324.62|0
1644535590000|2022-02-10 23:26:30|326.92|324.52|327.02|324.62|327.02|324.62|326.92|324.52|0
1644535600000|2022-02-10 23:26:40|327.11|324.71|326.74|324.34|327.11|324.71|326.74|324.34|0
1644535610000|2022-02-10 23:26:50|326.66|324.26|325.57|323.17|326.66|324.26|325.57|323.17|0
1644535620000|2022-02-10 23:27:00|325.93|323.53|325.93|323.53|326.2|323.8|325.93|323.53|0
1644535630000|2022-02-10 23:27:10|325.84|323.44|325.93|323.53|325.93|323.53|325.75|323.35|0
1644535640000|2022-02-10 23:27:20|326.02|323.62|325.93|323.53|326.02|323.62|325.57|323.17|0
1644535650000|2022-02-10 23:27:30|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1644535660000|2022-02-10 23:27:40|325.39|322.99|325.57|323.17|325.57|323.17|325.39|322.99|0
1644535670000|2022-02-10 23:27:50|325.48|323.08|325.03|322.63|325.48|323.08|325.03|322.63|0
1644535680000|2022-02-10 23:28:00|324.94|322.54|325.12|322.72|325.12|322.72|324.94|322.54|0
1644535690000|2022-02-10 23:28:10|325.03|322.63|325.21|322.81|325.21|322.81|325.03|322.63|0
1644535700000|2022-02-10 23:28:20|325.03|322.63|325.12|322.72|325.12|322.72|325.03|322.63|0
1644535710000|2022-02-10 23:28:30|324.76|322.36|324.49|322.09|324.76|322.36|324.49|322.09|0
1644535720000|2022-02-10 23:28:40|324.58|322.18|323.95|321.55|324.58|322.18|323.95|321.55|0
1644535730000|2022-02-10 23:28:50|323.77|321.37|324.04|321.64|324.04|321.64|323.77|321.37|0
1644535740000|2022-02-10 23:29:00|324.13|321.73|324.4|322|324.4|322|324.04|321.64|0
1644535750000|2022-02-10 23:29:10|324.22|321.82|324.49|322.09|324.49|322.09|324.22|321.82|0
1644535760000|2022-02-10 23:29:20|324.31|321.91|324.04|321.64|324.31|321.91|324.04|321.64|0
1644535770000|2022-02-10 23:29:30|323.95|321.55|323.86|321.46|323.95|321.55|323.86|321.46|0
1644535780000|2022-02-10 23:29:40|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1644535790000|2022-02-10 23:29:50|324.31|321.91|324.4|322|324.4|322|324.31|321.91|0
1644535800000|2022-02-10 23:30:00|323.95|321.55|324.22|321.82|324.31|321.91|323.95|321.55|0
1644535810000|2022-02-10 23:30:10|324.31|321.91|324.58|322.18|324.58|322.18|324.31|321.91|0
1644535820000|2022-02-10 23:30:20|324.67|322.27|324.49|322.09|324.67|322.27|324.49|322.09|0
1644535840000|2022-02-10 23:30:40|324.4|322|324.04|321.64|324.4|322|324.04|321.64|0
1644535850000|2022-02-10 23:30:50|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1644535860000|2022-02-10 23:31:00|323.95|321.55|323.95|321.55|323.95|321.55|323.77|321.37|0
1644535870000|2022-02-10 23:31:10|323.68|321.28|323.95|321.55|323.95|321.55|323.68|321.28|0
1644535880000|2022-02-10 23:31:20|323.59|321.19|323.23|320.83|323.59|321.19|323.14|320.74|0
1644535890000|2022-02-10 23:31:30|323.14|320.74|322.69|320.29|323.14|320.74|322.69|320.29|0
1644535900000|2022-02-10 23:31:40|322.87|320.47|322.69|320.29|322.96|320.56|322.69|320.29|0
1644535910000|2022-02-10 23:31:50|322.78|320.38|323.23|320.83|323.23|320.83|322.51|320.11|0
1644535920000|2022-02-10 23:32:00|323.41|321.01|323.59|321.19|323.59|321.19|323.32|320.92|0
1644535930000|2022-02-10 23:32:10|323.68|321.28|323.68|321.28|323.77|321.37|323.59|321.19|0
1644535940000|2022-02-10 23:32:20|323.77|321.37|323.59|321.19|323.95|321.55|323.59|321.19|0
1644535950000|2022-02-10 23:32:30|323.5|321.1|322.87|320.47|323.5|321.1|322.87|320.47|0
1644535960000|2022-02-10 23:32:40|322.69|320.29|322.51|320.11|322.69|320.29|322.15|319.75|0
1644535970000|2022-02-10 23:32:50|322.42|320.02|322.51|320.11|322.51|320.11|322.42|320.02|0
1644535980000|2022-02-10 23:33:00|322.69|320.29|322.96|320.56|322.96|320.56|322.69|320.29|0
1644535990000|2022-02-10 23:33:10|322.87|320.47|323.05|320.65|323.05|320.65|322.87|320.47|0
1644536000000|2022-02-10 23:33:20|323.23|320.83|323.05|320.65|323.23|320.83|323.05|320.65|0
1644536010000|2022-02-10 23:33:30|322.51|320.11|321.79|319.39|322.51|320.11|321.79|319.39|0
1644536020000|2022-02-10 23:33:40|321.97|319.57|322.15|319.75|322.15|319.75|321.97|319.57|0
1644536030000|2022-02-10 23:33:50|321.52|319.12|321.79|319.39|321.79|319.39|321.52|319.12|0
1644536040000|2022-02-10 23:34:00|321.61|319.21|321.97|319.57|321.97|319.57|321.61|319.21|0
1644536050000|2022-02-10 23:34:10|322.15|319.75|322.69|320.29|322.69|320.29|322.15|319.75|0
1644536060000|2022-02-10 23:34:20|322.51|320.11|321.79|319.39|322.51|320.11|321.79|319.39|0
1644536070000|2022-02-10 23:34:30|321.88|319.48|322.15|319.75|322.15|319.75|321.88|319.48|0
1644536080000|2022-02-10 23:34:40|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1644536090000|2022-02-10 23:34:50|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1644536100000|2022-02-10 23:35:00|322.24|319.84|322.69|320.29|322.69|320.29|322.24|319.84|0
1644536110000|2022-02-10 23:35:10|322.77|320.37|322.69|320.29|322.87|320.47|322.69|320.29|0
1644536120000|2022-02-10 23:35:20|322.51|320.11|322.15|319.75|322.51|320.11|322.15|319.75|0
1644536130000|2022-02-10 23:35:30|321.97|319.57|321.34|318.94|321.97|319.57|321.34|318.94|0
1644536140000|2022-02-10 23:35:40|321.43|319.03|321.43|319.03|321.43|319.03|321.34|318.94|0
1644536150000|2022-02-10 23:35:50|321.52|319.12|321.43|319.03|321.61|319.21|321.43|319.03|0
1644536160000|2022-02-10 23:36:00|321.52|319.12|321.43|319.03|321.61|319.21|321.43|319.03|0
1644536170000|2022-02-10 23:36:10|321.52|319.12|321.43|319.03|321.61|319.21|321.43|319.03|0
1644536180000|2022-02-10 23:36:20|321.52|319.12|321.25|318.85|321.52|319.12|321.25|318.85|0
1644536190000|2022-02-10 23:36:30|321.43|319.03|321.61|319.21|321.61|319.21|321.43|319.03|0
1644536200000|2022-02-10 23:36:40|321.43|319.03|321.79|319.39|321.79|319.39|321.43|319.03|0
1644536210000|2022-02-10 23:36:50|321.43|319.03|321.61|319.21|321.61|319.21|321.43|319.03|0
1644536220000|2022-02-10 23:37:00|321.7|319.3|322.33|319.93|322.33|319.93|321.7|319.3|0
1644536230000|2022-02-10 23:37:10|322.15|319.75|322.23|319.83|322.23|319.83|322.15|319.75|0
1644536240000|2022-02-10 23:37:20|322.15|319.75|321.97|319.57|322.23|319.83|321.97|319.57|0
1644536250000|2022-02-10 23:37:30|321.7|319.3|321.43|319.03|321.7|319.3|321.43|319.03|0
1644536260000|2022-02-10 23:37:40|321.34|318.94|321.07|318.67|321.34|318.94|321.07|318.67|0
1644536270000|2022-02-10 23:37:50|320.53|318.13|320.89|318.49|320.89|318.49|320.53|318.13|0
1644536280000|2022-02-10 23:38:00|320.53|318.13|321.25|318.85|321.25|318.85|320.53|318.13|0
1644536290000|2022-02-10 23:38:10|321.16|318.76|321.97|319.57|322.05|319.65|321.16|318.76|0
1644536300000|2022-02-10 23:38:20|322.05|319.65|321.97|319.57|322.05|319.65|321.87|319.47|0
1644536310000|2022-02-10 23:38:30|322.15|319.75|322.95|320.55|322.95|320.55|322.15|319.75|0
1644536320000|2022-02-10 23:38:40|322.86|320.46|322.77|320.37|322.86|320.46|322.68|320.28|0
1644536330000|2022-02-10 23:38:50|322.86|320.46|322.5|320.1|322.86|320.46|322.5|320.1|0
1644536340000|2022-02-10 23:39:00|322.41|320.01|322.33|319.93|322.41|320.01|322.33|319.93|0
1644536350000|2022-02-10 23:39:10|322.5|320.1|322.86|320.46|322.86|320.46|322.5|320.1|0
1644536360000|2022-02-10 23:39:20|322.77|320.37|322.41|320.01|322.77|320.37|322.41|320.01|0
1644536370000|2022-02-10 23:39:30|322.32|319.92|322.32|319.92|322.5|320.1|322.32|319.92|0
1644536380000|2022-02-10 23:39:40|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1644536400000|2022-02-10 23:40:00|322.15|319.75|321.97|319.57|322.41|320.01|321.97|319.57|0
1644536410000|2022-02-10 23:40:10|322.14|319.74|321.97|319.57|322.14|319.74|321.97|319.57|0
1644536420000|2022-02-10 23:40:20|322.14|319.74|321.79|319.39|322.14|319.74|321.79|319.39|0
1644536430000|2022-02-10 23:40:30|321.87|319.47|321.79|319.39|321.97|319.57|321.79|319.39|0
1644536440000|2022-02-10 23:40:40|321.87|319.47|321.43|319.03|321.87|319.47|321.43|319.03|0
1644536450000|2022-02-10 23:40:50|321.61|319.21|321.87|319.47|321.87|319.47|321.61|319.21|0
1644536460000|2022-02-10 23:41:00|321.96|319.56|321.96|319.56|322.05|319.65|321.96|319.56|0
1644536470000|2022-02-10 23:41:10|321.87|319.47|321.79|319.39|321.87|319.47|321.79|319.39|0
1644536480000|2022-02-10 23:41:20|321.96|319.56|321.43|319.03|321.96|319.56|321.43|319.03|0
1644536490000|2022-02-10 23:41:30|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1644536500000|2022-02-10 23:41:40|321.07|318.67|321.07|318.67|321.25|318.85|321.07|318.67|0
1644536510000|2022-02-10 23:41:50|320.97|318.57|321.15|318.75|321.15|318.75|320.89|318.49|0
1644536520000|2022-02-10 23:42:00|321.07|318.67|320.97|318.57|321.07|318.67|320.89|318.49|0
1644536530000|2022-02-10 23:42:10|320.89|318.49|320.97|318.57|320.97|318.57|320.89|318.49|0
1644536540000|2022-02-10 23:42:20|320.89|318.49|320.79|318.39|321.07|318.67|320.79|318.39|0
1644536550000|2022-02-10 23:42:30|320.97|318.57|320.89|318.49|320.97|318.57|320.89|318.49|0
1644536560000|2022-02-10 23:42:40|321.07|318.67|320.89|318.49|321.07|318.67|320.71|318.31|0
1644536570000|2022-02-10 23:42:50|320.79|318.39|320.71|318.31|320.79|318.39|320.71|318.31|0
1644536580000|2022-02-10 23:43:00|320.79|318.39|320.62|318.22|320.79|318.39|320.62|318.22|0
1644536590000|2022-02-10 23:43:10|320.71|318.31|320.89|318.49|320.89|318.49|320.71|318.31|0
1644536600000|2022-02-10 23:43:20|320.79|318.39|320.71|318.31|320.79|318.39|320.71|318.31|0
1644536610000|2022-02-10 23:43:30|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1644536620000|2022-02-10 23:43:40|320.53|318.13|320.53|318.13|320.61|318.21|320.53|318.13|0
1644536630000|2022-02-10 23:43:50|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1644536640000|2022-02-10 23:44:00|320.71|318.31|321.24|318.84|321.42|319.02|320.71|318.31|0
1644536650000|2022-02-10 23:44:10|321.42|319.02|321.42|319.02|321.42|319.02|321.33|318.93|0
1644536660000|2022-02-10 23:44:20|321.33|318.93|321.07|318.67|321.33|318.93|321.07|318.67|0
1644536670000|2022-02-10 23:44:30|321.33|318.93|321.42|319.02|321.51|319.11|321.33|318.93|0
1644536680000|2022-02-10 23:44:40|321.6|319.2|321.87|319.47|321.87|319.47|321.6|319.2|0
1644536690000|2022-02-10 23:44:50|321.96|319.56|321.78|319.38|322.05|319.65|321.78|319.38|0
1644536700000|2022-02-10 23:45:00|321.42|319.02|321.78|319.38|321.78|319.38|321.42|319.02|0
1644536710000|2022-02-10 23:45:10|321.87|319.47|321.78|319.38|321.87|319.47|321.78|319.38|0
1644536720000|2022-02-10 23:45:20|321.51|319.11|321.6|319.2|321.6|319.2|321.51|319.11|0
1644536730000|2022-02-10 23:45:30|321.51|319.11|321.6|319.2|321.6|319.2|321.51|319.11|0
1644536740000|2022-02-10 23:45:40|321.78|319.38|321.96|319.56|321.96|319.56|321.78|319.38|0
1644536750000|2022-02-10 23:45:50|322.05|319.65|321.96|319.56|322.05|319.65|321.96|319.56|0
1644536760000|2022-02-10 23:46:00|322.23|319.83|322.58|320.18|322.58|320.18|322.23|319.83|0
1644536770000|2022-02-10 23:46:10|322.32|319.92|322.41|320.01|322.41|320.01|322.32|319.92|0
1644536780000|2022-02-10 23:46:20|322.32|319.92|322.41|320.01|322.41|320.01|322.32|319.92|0
1644536790000|2022-02-10 23:46:30|322.5|320.1|322.58|320.18|322.58|320.18|322.5|320.1|0
1644536800000|2022-02-10 23:46:40|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1644536810000|2022-02-10 23:46:50|322.86|320.46|322.68|320.28|322.86|320.46|322.68|320.28|0
1644536820000|2022-02-10 23:47:00|322.5|320.1|322.68|320.28|322.68|320.28|322.5|320.1|0
1644536830000|2022-02-10 23:47:10|322.76|320.36|322.68|320.28|322.76|320.36|322.68|320.28|0
1644536840000|2022-02-10 23:47:20|322.76|320.36|322.32|319.92|322.76|320.36|322.32|319.92|0
1644536850000|2022-02-10 23:47:30|322.14|319.74|322.14|319.74|322.22|319.82|322.14|319.74|0
1644536860000|2022-02-10 23:47:40|322.22|319.82|321.96|319.56|322.22|319.82|321.87|319.47|0
1644536870000|2022-02-10 23:47:50|321.51|319.11|321.51|319.11|321.6|319.2|321.42|319.02|0
1644536880000|2022-02-10 23:48:00|321.42|319.02|321.24|318.84|321.42|319.02|321.24|318.84|0
1644536890000|2022-02-10 23:48:10|321.33|318.93|321.6|319.2|321.6|319.2|321.33|318.93|0
1644536900000|2022-02-10 23:48:20|321.78|319.38|321.96|319.56|322.04|319.64|321.78|319.38|0
1644536910000|2022-02-10 23:48:30|322.14|319.74|322.04|319.64|322.14|319.74|322.04|319.64|0
1644536920000|2022-02-10 23:48:40|322.14|319.74|322.58|320.18|322.58|320.18|322.14|319.74|0
1644536930000|2022-02-10 23:48:50|322.5|320.1|322.68|320.28|322.68|320.28|322.5|320.1|0
1644536940000|2022-02-10 23:49:00|322.58|320.18|322.4|320|322.58|320.18|322.4|320|0
1644536950000|2022-02-10 23:49:10|322.32|319.92|322.22|319.82|322.32|319.92|322.22|319.82|0
1644536960000|2022-02-10 23:49:20|322.14|319.74|322.14|319.74|322.22|319.82|322.14|319.74|0
1644536970000|2022-02-10 23:49:30|322.32|319.92|322.32|319.92|322.32|319.92|322.32|319.92|0
1644536980000|2022-02-10 23:49:40|322.5|320.1|322.76|320.36|322.76|320.36|322.5|320.1|0
1644536990000|2022-02-10 23:49:50|322.68|320.28|322.67|320.27|322.68|320.28|322.67|320.27|0
1644537000000|2022-02-10 23:50:00|322.58|320.18|322.58|320.18|322.58|320.18|322.58|320.18|0
1644537010000|2022-02-10 23:50:10|322.67|320.27|322.67|320.27|322.76|320.36|322.67|320.27|0
1644537020000|2022-02-10 23:50:20|322.76|320.36|322.85|320.45|322.85|320.45|322.67|320.27|0
1644537030000|2022-02-10 23:50:30|323.03|320.63|323.03|320.63|323.12|320.72|322.85|320.45|0
1644537050000|2022-02-10 23:50:50|323.21|320.81|323.03|320.63|323.21|320.81|323.03|320.63|0
1644537060000|2022-02-10 23:51:00|323.12|320.72|322.94|320.54|323.21|320.81|322.94|320.54|0
1644537070000|2022-02-10 23:51:10|322.85|320.45|322.85|320.45|322.85|320.45|322.85|320.45|0
1644537080000|2022-02-10 23:51:20|322.94|320.54|322.94|320.54|323.03|320.63|322.85|320.45|0
1644537090000|2022-02-10 23:51:30|322.85|320.45|323.03|320.63|323.03|320.63|322.85|320.45|0
1644537100000|2022-02-10 23:51:40|323.12|320.72|323.03|320.63|323.21|320.81|323.03|320.63|0
1644537110000|2022-02-10 23:51:50|322.94|320.54|322.94|320.54|322.94|320.54|322.85|320.45|0
1644537120000|2022-02-10 23:52:00|323.03|320.63|322.94|320.54|323.03|320.63|322.94|320.54|0
1644537130000|2022-02-10 23:52:10|323.03|320.63|323.12|320.72|323.12|320.72|323.03|320.63|0
1644537140000|2022-02-10 23:52:20|322.85|320.45|322.85|320.45|322.85|320.45|322.85|320.45|0
1644537150000|2022-02-10 23:52:30|323.03|320.63|322.85|320.45|323.03|320.63|322.85|320.45|0
1644537160000|2022-02-10 23:52:40|322.76|320.36|322.85|320.45|322.85|320.45|322.76|320.36|0
1644537180000|2022-02-10 23:53:00|323.03|320.63|323.03|320.63|323.03|320.63|322.94|320.54|0
1644537200000|2022-02-10 23:53:20|322.85|320.45|322.67|320.27|322.85|320.45|322.67|320.27|0
1644537210000|2022-02-10 23:53:30|322.58|320.18|322.58|320.18|322.58|320.18|322.4|320|0
1644537220000|2022-02-10 23:53:40|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1644537230000|2022-02-10 23:53:50|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1644537240000|2022-02-10 23:54:00|322.85|320.45|322.94|320.54|322.94|320.54|322.85|320.45|0
1644537250000|2022-02-10 23:54:10|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1644537260000|2022-02-10 23:54:20|322.49|320.09|322.31|319.91|322.49|320.09|322.31|319.91|0
1644537270000|2022-02-10 23:54:30|322.22|319.82|322.31|319.91|322.31|319.91|322.22|319.82|0
1644537280000|2022-02-10 23:54:40|321.95|319.55|321.41|319.01|322.04|319.64|321.41|319.01|0
1644537290000|2022-02-10 23:54:50|321.32|318.92|321.24|318.84|321.32|318.92|321.24|318.84|0
1644537300000|2022-02-10 23:55:00|321.32|318.92|321.24|318.84|321.41|319.01|321.14|318.74|0
1644537310000|2022-02-10 23:55:10|321.14|318.74|320.52|318.12|321.14|318.74|320.52|318.12|0
1644537320000|2022-02-10 23:55:20|320.7|318.3|320.7|318.3|320.88|318.48|320.7|318.3|0
1644537330000|2022-02-10 23:55:30|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1644537340000|2022-02-10 23:55:40|320.7|318.3|320.6|318.2|320.7|318.3|320.6|318.2|0
1644537350000|2022-02-10 23:55:50|320.88|318.48|320.88|318.48|320.88|318.48|320.78|318.38|0
1644537360000|2022-02-10 23:56:00|320.78|318.38|320.88|318.48|320.88|318.48|320.78|318.38|0
1644537370000|2022-02-10 23:56:10|320.7|318.3|320.7|318.3|320.7|318.3|320.7|318.3|0
1644537380000|2022-02-10 23:56:20|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1644537390000|2022-02-10 23:56:30|320.7|318.3|320.52|318.12|320.78|318.38|320.52|318.12|0
1644537400000|2022-02-10 23:56:40|319.71|317.31|320.16|317.76|320.16|317.76|319.71|317.31|0
1644537410000|2022-02-10 23:56:50|319.98|317.58|319.8|317.4|319.98|317.58|319.8|317.4|0
1644537420000|2022-02-10 23:57:00|319.98|317.58|319.8|317.4|319.98|317.58|319.8|317.4|0
1644537430000|2022-02-10 23:57:10|319.98|317.58|320.07|317.67|320.16|317.76|319.98|317.58|0
1644537440000|2022-02-10 23:57:20|319.98|317.58|320.34|317.94|320.42|318.02|319.98|317.58|0
1644537450000|2022-02-10 23:57:30|320.52|318.12|319.8|317.4|320.52|318.12|319.8|317.4|0
1644537460000|2022-02-10 23:57:40|319.62|317.22|319.62|317.22|319.62|317.22|319.53|317.13|0
1644537470000|2022-02-10 23:57:50|319.8|317.4|319.62|317.22|319.8|317.4|319.62|317.22|0
1644537480000|2022-02-10 23:58:00|319.44|317.04|319.44|317.04|319.44|317.04|319.26|316.86|0
1644537490000|2022-02-10 23:58:10|319.26|316.86|319.09|316.69|319.26|316.86|319.09|316.69|0
1644537500000|2022-02-10 23:58:20|319.26|316.86|319.17|316.77|319.26|316.86|319.17|316.77|0
1644537510000|2022-02-10 23:58:30|319.26|316.86|319.35|316.95|319.44|317.04|319.26|316.86|0
1644537520000|2022-02-10 23:58:40|319.08|316.68|319.26|316.86|319.26|316.86|319.08|316.68|0
1644537530000|2022-02-10 23:58:50|319.17|316.77|319.26|316.86|319.26|316.86|319.08|316.68|0
1644537540000|2022-02-10 23:59:00|319.08|316.68|319.26|316.86|319.26|316.86|319.08|316.68|0
1644537550000|2022-02-10 23:59:10|319.44|317.04|319.62|317.22|319.62|317.22|319.44|317.04|0
1644537570000|2022-02-10 23:59:30|319.44|317.04|319.35|316.95|319.44|317.04|319.35|316.95|0
1644537580000|2022-02-10 23:59:40|319.17|316.77|319.44|317.04|319.44|317.04|319.17|316.77|0
1644537590000|2022-02-10 23:59:50|319.8|317.4|319.98|317.58|319.98|317.58|319.8|317.4|0
1644537600000|2022-02-11 00:00:00|320.16|317.76|319.8|317.4|320.16|317.76|319.8|317.4|0
1644537610000|2022-02-11 00:00:10|319.62|317.22|319.98|317.58|319.98|317.58|319.44|317.04|0
1644537620000|2022-02-11 00:00:20|320.16|317.76|319.88|317.48|320.16|317.76|319.88|317.48|0
1644537630000|2022-02-11 00:00:30|319.62|317.22|319.44|317.04|319.62|317.22|319.44|317.04|0
1644537640000|2022-02-11 00:00:40|319.35|316.95|319.62|317.22|319.62|317.22|319.35|316.95|0
1644537650000|2022-02-11 00:00:50|319.7|317.3|319.98|317.58|319.98|317.58|319.7|317.3|0
1644537660000|2022-02-11 00:01:00|320.16|317.76|319.98|317.58|320.16|317.76|319.7|317.3|0
1644537670000|2022-02-11 00:01:10|319.88|317.48|319.98|317.58|319.98|317.58|319.88|317.48|0
1644537680000|2022-02-11 00:01:20|320.16|317.76|320.33|317.93|320.33|317.93|320.16|317.76|0
1644537690000|2022-02-11 00:01:30|320.24|317.84|320.16|317.76|320.33|317.93|320.16|317.76|0
1644537700000|2022-02-11 00:01:40|320.06|317.66|320.24|317.84|320.24|317.84|320.06|317.66|0
1644537710000|2022-02-11 00:01:50|320.15|317.75|320.15|317.75|320.33|317.93|319.98|317.58|0
1644537720000|2022-02-11 00:02:00|320.51|318.11|320.69|318.29|320.69|318.29|320.51|318.11|0
1644537730000|2022-02-11 00:02:10|320.51|318.11|320.69|318.29|320.69|318.29|320.51|318.11|0
1644537740000|2022-02-11 00:02:20|320.51|318.11|320.33|317.93|320.51|318.11|320.33|317.93|0
1644537750000|2022-02-11 00:02:30|319.98|317.58|319.98|317.58|319.98|317.58|319.88|317.48|0
1644537760000|2022-02-11 00:02:40|319.8|317.4|319.62|317.22|319.8|317.4|319.62|317.22|0
1644537770000|2022-02-11 00:02:50|319.7|317.3|319.8|317.4|319.8|317.4|319.7|317.3|0
1644537780000|2022-02-11 00:03:00|319.62|317.22|319.8|317.4|319.8|317.4|319.62|317.22|0
1644537790000|2022-02-11 00:03:10|319.52|317.12|319.52|317.12|319.62|317.22|319.44|317.04|0
1644537800000|2022-02-11 00:03:20|319.44|317.04|319.52|317.12|319.62|317.22|319.44|317.04|0
1644537810000|2022-02-11 00:03:30|319.44|317.04|319.52|317.12|319.52|317.12|319.44|317.04|0
1644537820000|2022-02-11 00:03:40|319.62|317.22|319.62|317.22|319.62|317.22|319.52|317.12|0
1644537830000|2022-02-11 00:03:50|319.26|316.86|319.08|316.68|319.26|316.86|319.08|316.68|0
1644537850000|2022-02-11 00:04:10|318.54|316.14|318.72|316.32|318.72|316.32|318.54|316.14|0
1644537860000|2022-02-11 00:04:20|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1644537870000|2022-02-11 00:04:30|318.72|316.32|318.45|316.05|318.72|316.32|318.45|316.05|0
1644537880000|2022-02-11 00:04:40|318.27|315.87|318.19|315.79|318.37|315.97|318.19|315.79|0
1644537890000|2022-02-11 00:04:50|318.09|315.69|317.56|315.16|318.09|315.69|317.56|315.16|0
1644537900000|2022-02-11 00:05:00|317.47|315.07|317.2|314.8|317.47|315.07|317.2|314.8|0
1644537910000|2022-02-11 00:05:10|317.47|315.07|317.65|315.25|317.65|315.25|317.47|315.07|0
1644537920000|2022-02-11 00:05:20|317.74|315.34|317.74|315.34|317.83|315.43|317.74|315.34|0
1644537930000|2022-02-11 00:05:30|317.65|315.25|317.83|315.43|317.83|315.43|317.65|315.25|0
1644537940000|2022-02-11 00:05:40|317.74|315.34|317.47|315.07|317.83|315.43|317.47|315.07|0
1644537950000|2022-02-11 00:05:50|317.56|315.16|317.91|315.51|317.91|315.51|317.56|315.16|0
1644537960000|2022-02-11 00:06:00|318.01|315.61|317.74|315.34|318.01|315.61|317.74|315.34|0
1644537970000|2022-02-11 00:06:10|317.56|315.16|317.47|315.07|317.56|315.16|317.29|314.89|0
1644537980000|2022-02-11 00:06:20|317.65|315.25|317.74|315.34|317.74|315.34|317.65|315.25|0
1644537990000|2022-02-11 00:06:30|317.83|315.43|317.83|315.43|317.83|315.43|317.83|315.43|0
1644538000000|2022-02-11 00:06:40|318.01|315.61|318.36|315.96|318.36|315.96|318.01|315.61|0
1644538010000|2022-02-11 00:06:50|318.18|315.78|318.09|315.69|318.18|315.78|318.09|315.69|0
1644538020000|2022-02-11 00:07:00|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1644538030000|2022-02-11 00:07:10|318.27|315.87|318.09|315.69|318.54|316.14|318.09|315.69|0
1644538040000|2022-02-11 00:07:20|318.18|315.78|318.36|315.96|318.36|315.96|318.18|315.78|0
1644538050000|2022-02-11 00:07:30|318.54|316.14|318.27|315.87|318.54|316.14|318.18|315.78|0
1644538060000|2022-02-11 00:07:40|318.36|315.96|318.72|316.32|318.72|316.32|318.27|315.87|0
1644538070000|2022-02-11 00:07:50|318.63|316.23|318.54|316.14|318.72|316.32|318.54|316.14|0
1644538080000|2022-02-11 00:08:00|318.45|316.05|318.63|316.23|318.63|316.23|318.36|315.96|0
1644538090000|2022-02-11 00:08:10|318.45|316.05|318.54|316.14|318.72|316.32|318.45|316.05|0
1644538100000|2022-02-11 00:08:20|318.63|316.23|318.63|316.23|318.63|316.23|318.45|316.05|0
1644538110000|2022-02-11 00:08:30|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1644538120000|2022-02-11 00:08:40|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1644538130000|2022-02-11 00:08:50|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1644538140000|2022-02-11 00:09:00|318.63|316.23|318.63|316.23|318.72|316.32|318.63|316.23|0
1644538150000|2022-02-11 00:09:10|318.9|316.5|318.8|316.4|318.9|316.5|318.8|316.4|0
1644538160000|2022-02-11 00:09:20|318.98|316.58|319.43|317.03|319.43|317.03|318.9|316.5|0
1644538170000|2022-02-11 00:09:30|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1644538180000|2022-02-11 00:09:40|319.7|317.3|319.79|317.39|319.79|317.39|319.7|317.3|0
1644538190000|2022-02-11 00:09:50|319.97|317.57|319.97|317.57|319.97|317.57|319.88|317.48|0
1644538200000|2022-02-11 00:10:00|320.15|317.75|319.97|317.57|320.15|317.75|319.97|317.57|0
1644538210000|2022-02-11 00:10:10|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1644538220000|2022-02-11 00:10:20|319.7|317.3|319.43|317.03|319.7|317.3|319.43|317.03|0
1644538230000|2022-02-11 00:10:30|319.25|316.85|319.34|316.94|319.34|316.94|319.25|316.85|0
1644538240000|2022-02-11 00:10:40|319.25|316.85|319.52|317.12|319.52|317.12|319.25|316.85|0
1644538250000|2022-02-11 00:10:50|319.79|317.39|319.61|317.21|319.88|317.48|319.61|317.21|0
1644538260000|2022-02-11 00:11:00|319.43|317.03|319.43|317.03|319.52|317.12|319.43|317.03|0
1644538270000|2022-02-11 00:11:10|319.52|317.12|319.61|317.21|319.61|317.21|319.52|317.12|0
1644538280000|2022-02-11 00:11:20|319.43|317.03|319.25|316.85|319.43|317.03|319.25|316.85|0
1644538290000|2022-02-11 00:11:30|318.98|316.58|318.98|316.58|319.07|316.67|318.98|316.58|0
1644538300000|2022-02-11 00:11:40|319.07|316.67|319.25|316.85|319.25|316.85|319.07|316.67|0
1644538310000|2022-02-11 00:11:50|319.16|316.76|319.16|316.76|319.25|316.85|319.16|316.76|0
1644538320000|2022-02-11 00:12:00|319.07|316.67|319.25|316.85|319.25|316.85|319.07|316.67|0
1644538330000|2022-02-11 00:12:10|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1644538340000|2022-02-11 00:12:20|319.25|316.85|319.16|316.76|319.25|316.85|319.16|316.76|0
1644538350000|2022-02-11 00:12:30|319.07|316.67|318.98|316.58|319.07|316.67|318.89|316.49|0
1644538360000|2022-02-11 00:12:40|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1644538380000|2022-02-11 00:13:00|319.34|316.94|319.25|316.85|319.34|316.94|319.25|316.85|0
1644538390000|2022-02-11 00:13:10|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1644538400000|2022-02-11 00:13:20|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1644538410000|2022-02-11 00:13:30|319.25|316.85|319.43|317.03|319.43|317.03|319.25|316.85|0
1644538420000|2022-02-11 00:13:40|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1644538430000|2022-02-11 00:13:50|319.43|317.03|319.51|317.11|319.51|317.11|319.43|317.03|0
1644538440000|2022-02-11 00:14:00|319.43|317.03|319.25|316.85|319.51|317.11|319.25|316.85|0
1644538460000|2022-02-11 00:14:20|319.16|316.76|319.16|316.76|319.16|316.76|319.16|316.76|0
1644538470000|2022-02-11 00:14:30|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1644538480000|2022-02-11 00:14:40|318.44|316.04|318.18|315.78|318.44|316.04|318.18|315.78|0
1644538490000|2022-02-11 00:14:50|318|315.6|318.09|315.69|318.09|315.69|318|315.6|0
1644538500000|2022-02-11 00:15:00|318.18|315.78|317.46|315.06|318.18|315.78|317.29|314.89|0
1644538510000|2022-02-11 00:15:10|317.55|315.15|318.36|315.96|318.36|315.96|317.55|315.15|0
1644538520000|2022-02-11 00:15:20|318.26|315.86|318.08|315.68|318.26|315.86|318.08|315.68|0
1644538530000|2022-02-11 00:15:30|318.18|315.78|318.08|315.68|318.18|315.78|318.08|315.68|0
1644538540000|2022-02-11 00:15:40|318.36|315.96|317.91|315.51|318.36|315.96|317.82|315.42|0
1644538550000|2022-02-11 00:15:50|317.82|315.42|318.08|315.68|318.08|315.68|317.64|315.24|0
1644538560000|2022-02-11 00:16:00|317.82|315.42|317.46|315.06|317.82|315.42|317.11|314.71|0
1644538570000|2022-02-11 00:16:10|317.73|315.33|317.55|315.15|317.73|315.33|317.55|315.15|0
1644538580000|2022-02-11 00:16:20|317.64|315.24|317.55|315.15|317.64|315.24|317.46|315.06|0
1644538590000|2022-02-11 00:16:30|317.28|314.88|317.55|315.15|317.55|315.15|317.28|314.88|0
1644538600000|2022-02-11 00:16:40|317.46|315.06|317.46|315.06|317.46|315.06|317.28|314.88|0
1644538610000|2022-02-11 00:16:50|317.28|314.88|317.82|315.42|318|315.6|317.28|314.88|0
1644538620000|2022-02-11 00:17:00|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1644538630000|2022-02-11 00:17:10|317.55|315.15|317.46|315.06|317.55|315.15|317.46|315.06|0
1644538640000|2022-02-11 00:17:20|317.55|315.15|317.55|315.15|317.55|315.15|317.46|315.06|0
1644538650000|2022-02-11 00:17:30|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1644538660000|2022-02-11 00:17:40|316.93|314.53|316.48|314.08|316.93|314.53|316.22|313.82|0
1644538670000|2022-02-11 00:17:50|316.39|313.99|316.04|313.64|316.39|313.99|316.04|313.64|0
1644538680000|2022-02-11 00:18:00|316.22|313.82|315.86|313.46|316.22|313.82|315.86|313.46|0
1644538690000|2022-02-11 00:18:10|316.48|314.08|316.48|314.08|316.48|314.08|316.48|314.08|0
1644538700000|2022-02-11 00:18:20|316.57|314.17|316.75|314.35|316.75|314.35|316.39|313.99|0
1644538710000|2022-02-11 00:18:30|316.57|314.17|316.57|314.17|316.57|314.17|316.39|313.99|0
1644538720000|2022-02-11 00:18:40|316.75|314.35|316.75|314.35|316.83|314.43|316.75|314.35|0
1644538730000|2022-02-11 00:18:50|316.66|314.26|316.48|314.08|316.66|314.26|316.48|314.08|0
1644538740000|2022-02-11 00:19:00|316.21|313.81|315.86|313.46|316.21|313.81|315.86|313.46|0
1644538750000|2022-02-11 00:19:10|315.77|313.37|316.04|313.64|316.04|313.64|315.68|313.28|0
1644538760000|2022-02-11 00:19:20|315.94|313.54|315.68|313.28|315.94|313.54|315.68|313.28|0
1644538770000|2022-02-11 00:19:30|315.77|313.37|316.21|313.81|316.21|313.81|315.77|313.37|0
1644538780000|2022-02-11 00:19:40|316.12|313.72|316.04|313.64|316.21|313.81|316.04|313.64|0
1644538790000|2022-02-11 00:19:50|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1644538800000|2022-02-11 00:20:00|316.3|313.9|316.04|313.64|316.3|313.9|316.04|313.64|0
1644538810000|2022-02-11 00:20:10|315.86|313.46|316.21|313.81|316.21|313.81|315.86|313.46|0
1644538830000|2022-02-11 00:20:30|316.3|313.9|316.48|314.08|316.48|314.08|316.3|313.9|0
1644538840000|2022-02-11 00:20:40|316.39|313.99|316.39|313.99|316.75|314.35|316.39|313.99|0
1644538850000|2022-02-11 00:20:50|316.3|313.9|316.21|313.81|316.48|314.08|316.21|313.81|0
1644538860000|2022-02-11 00:21:00|315.76|313.36|315.76|313.36|316.03|313.63|315.76|313.36|0
1644538870000|2022-02-11 00:21:10|315.68|313.28|315.94|313.54|316.03|313.63|315.68|313.28|0
1644538880000|2022-02-11 00:21:20|316.03|313.63|315.76|313.36|316.03|313.63|315.76|313.36|0
1644538890000|2022-02-11 00:21:30|315.86|313.46|315.94|313.54|315.94|313.54|315.76|313.36|0
1644538900000|2022-02-11 00:21:40|315.76|313.36|315.86|313.46|315.86|313.46|315.76|313.36|0
1644538910000|2022-02-11 00:21:50|315.68|313.28|315.5|313.1|315.68|313.28|315.5|313.1|0
1644538920000|2022-02-11 00:22:00|315.68|313.28|315.05|312.65|315.68|313.28|315.05|312.65|0
1644538930000|2022-02-11 00:22:10|314.87|312.47|315.05|312.65|315.05|312.65|314.87|312.47|0
1644538940000|2022-02-11 00:22:20|314.79|312.39|314.87|312.47|315.05|312.65|314.79|312.39|0
1644538950000|2022-02-11 00:22:30|315.14|312.74|315.14|312.74|315.14|312.74|314.97|312.57|0
1644538960000|2022-02-11 00:22:40|314.97|312.57|314.79|312.39|314.97|312.57|314.61|312.21|0
1644538970000|2022-02-11 00:22:50|314.97|312.57|314.97|312.57|314.97|312.57|314.97|312.57|0
1644538980000|2022-02-11 00:23:00|315.14|312.74|315.32|312.92|315.32|312.92|315.14|312.74|0
1644538990000|2022-02-11 00:23:10|315.41|313.01|315.32|312.92|315.41|313.01|315.32|312.92|0
1644539000000|2022-02-11 00:23:20|315.14|312.74|315.14|312.74|315.14|312.74|314.97|312.57|0
1644539010000|2022-02-11 00:23:30|315.32|312.92|315.14|312.74|315.32|312.92|315.14|312.74|0
1644539020000|2022-02-11 00:23:40|315.05|312.65|315.14|312.74|315.14|312.74|315.05|312.65|0
1644539030000|2022-02-11 00:23:50|315.23|312.83|315.14|312.74|315.23|312.83|315.14|312.74|0
1644539040000|2022-02-11 00:24:00|315.05|312.65|314.61|312.21|315.05|312.65|314.52|312.12|0
1644539050000|2022-02-11 00:24:10|314.26|311.86|314.34|311.94|314.61|312.21|314.26|311.86|0
1644539060000|2022-02-11 00:24:20|313.9|311.5|313.9|311.5|313.9|311.5|313.55|311.15|0
1644539070000|2022-02-11 00:24:30|313.99|311.59|313.72|311.32|313.99|311.59|313.72|311.32|0
1644539080000|2022-02-11 00:24:40|313.55|311.15|313.19|310.79|313.55|311.15|313.19|310.79|0
1644539090000|2022-02-11 00:24:50|312.31|309.91|312.84|310.44|312.84|310.44|312.31|309.91|0
1644539100000|2022-02-11 00:25:00|313.55|311.15|313.37|310.97|313.72|311.32|313.37|310.97|0
1644539110000|2022-02-11 00:25:10|313.19|310.79|313.37|310.97|313.54|311.14|313.19|310.79|0
1644539120000|2022-02-11 00:25:20|313.28|310.88|313.19|310.79|313.28|310.88|313.19|310.79|0
1644539130000|2022-02-11 00:25:30|313.28|310.88|313.37|310.97|313.37|310.97|313.28|310.88|0
1644539140000|2022-02-11 00:25:40|313.54|311.14|313.54|311.14|313.72|311.32|313.45|311.05|0
1644539150000|2022-02-11 00:25:50|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1644539160000|2022-02-11 00:26:00|313.54|311.14|313.63|311.23|313.63|311.23|313.54|311.14|0
1644539170000|2022-02-11 00:26:10|313.54|311.14|313.81|311.41|313.9|311.5|313.54|311.14|0
1644539180000|2022-02-11 00:26:20|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1644539190000|2022-02-11 00:26:30|314.08|311.68|314.08|311.68|314.08|311.68|314.08|311.68|0
1644539200000|2022-02-11 00:26:40|313.98|311.58|314.08|311.68|314.08|311.68|313.98|311.58|0
1644539210000|2022-02-11 00:26:50|313.98|311.58|313.45|311.05|313.98|311.58|313.45|311.05|0
1644539220000|2022-02-11 00:27:00|313.54|311.14|313.27|310.87|313.54|311.14|313.27|310.87|0
1644539230000|2022-02-11 00:27:10|313.37|310.97|313.37|310.97|313.37|310.97|313.27|310.87|0
1644539240000|2022-02-11 00:27:20|313.27|310.87|313.01|310.61|313.27|310.87|313.01|310.61|0
1644539250000|2022-02-11 00:27:30|312.92|310.52|313.72|311.32|313.72|311.32|312.92|310.52|0
1644539260000|2022-02-11 00:27:40|313.81|311.41|313.72|311.32|313.9|311.5|313.72|311.32|0
1644539270000|2022-02-11 00:27:50|313.54|311.14|313.19|310.79|313.54|311.14|313.19|310.79|0
1644539280000|2022-02-11 00:28:00|312.92|310.52|312.92|310.52|312.92|310.52|312.83|310.43|0
1644539290000|2022-02-11 00:28:10|313.19|310.79|313.01|310.61|313.19|310.79|313.01|310.61|0
1644539320000|2022-02-11 00:28:40|313.19|310.79|313.19|310.79|313.19|310.79|313.01|310.61|0
1644539330000|2022-02-11 00:28:50|313.1|310.7|312.83|310.43|313.1|310.7|312.83|310.43|0
1644539350000|2022-02-11 00:29:10|312.92|310.52|313.19|310.79|313.19|310.79|312.92|310.52|0
1644539360000|2022-02-11 00:29:20|313.36|310.96|313.54|311.14|313.54|311.14|313.36|310.96|0
1644539370000|2022-02-11 00:29:30|313.36|310.96|313.45|311.05|313.45|311.05|313.36|310.96|0
1644539380000|2022-02-11 00:29:40|313.36|310.96|313.36|310.96|313.45|311.05|313.27|310.87|0
1644539390000|2022-02-11 00:29:50|313.45|311.05|313.27|310.87|313.45|311.05|313.01|310.61|0
1644539400000|2022-02-11 00:30:00|313.01|310.61|313.54|311.14|313.54|311.14|313.01|310.61|0
1644539410000|2022-02-11 00:30:10|313.45|311.05|313.72|311.32|313.9|311.5|313.45|311.05|0
1644539420000|2022-02-11 00:30:20|313.8|311.4|313.72|311.32|313.89|311.49|313.72|311.32|0
1644539430000|2022-02-11 00:30:30|313.54|311.14|313.36|310.96|313.54|311.14|313.36|310.96|0
1644539440000|2022-02-11 00:30:40|313.19|310.79|313.63|311.23|313.63|311.23|313.19|310.79|0
1644539450000|2022-02-11 00:30:50|313.72|311.32|313.89|311.49|313.89|311.49|313.72|311.32|0
1644539460000|2022-02-11 00:31:00|314.07|311.67|313.89|311.49|314.07|311.67|313.72|311.32|0
1644539470000|2022-02-11 00:31:10|313.98|311.58|313.89|311.49|313.98|311.58|313.54|311.14|0
1644539480000|2022-02-11 00:31:20|313.8|311.4|313.54|311.14|313.8|311.4|313.36|310.96|0
1644539490000|2022-02-11 00:31:30|313.45|311.05|313.54|311.14|313.54|311.14|313.45|311.05|0
1644539500000|2022-02-11 00:31:40|313.45|311.05|313.36|310.96|313.45|311.05|313.36|310.96|0
1644539510000|2022-02-11 00:31:50|313.27|310.87|313.18|310.78|313.36|310.96|313.18|310.78|0
1644539520000|2022-02-11 00:32:00|313.36|310.96|313.54|311.14|313.54|311.14|313.36|310.96|0
1644539530000|2022-02-11 00:32:10|313.45|311.05|313.18|310.78|313.45|311.05|313.18|310.78|0
1644539540000|2022-02-11 00:32:20|313.36|310.96|313.18|310.78|313.36|310.96|313.18|310.78|0
1644539550000|2022-02-11 00:32:30|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1644539560000|2022-02-11 00:32:40|313.36|310.96|313.54|311.14|313.54|311.14|313.36|310.96|0
1644539580000|2022-02-11 00:33:00|313.62|311.22|313.89|311.49|313.89|311.49|313.62|311.22|0
1644539590000|2022-02-11 00:33:10|314.16|311.76|314.07|311.67|314.16|311.76|314.07|311.67|0
1644539600000|2022-02-11 00:33:20|314.25|311.85|314.07|311.67|314.25|311.85|314.07|311.67|0
1644539610000|2022-02-11 00:33:30|314.25|311.85|314.33|311.93|314.33|311.93|314.15|311.75|0
1644539620000|2022-02-11 00:33:40|314.25|311.85|314.51|312.11|314.51|312.11|314.25|311.85|0
1644539630000|2022-02-11 00:33:50|314.6|312.2|314.25|311.85|314.6|312.2|314.25|311.85|0
1644539640000|2022-02-11 00:34:00|314.42|312.02|314.6|312.2|314.6|312.2|314.42|312.02|0
1644539650000|2022-02-11 00:34:10|314.42|312.02|314.6|312.2|314.6|312.2|314.42|312.02|0
1644539660000|2022-02-11 00:34:20|314.78|312.38|314.96|312.56|314.96|312.56|314.78|312.38|0
1644539670000|2022-02-11 00:34:30|314.78|312.38|314.78|312.38|314.86|312.46|314.78|312.38|0
1644539680000|2022-02-11 00:34:40|314.86|312.46|314.96|312.56|314.96|312.56|314.86|312.46|0
1644539690000|2022-02-11 00:34:50|314.86|312.46|314.78|312.38|314.96|312.56|314.78|312.38|0
1644539720000|2022-02-11 00:35:20|314.96|312.56|315.13|312.73|315.13|312.73|314.96|312.56|0
1644539730000|2022-02-11 00:35:30|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1644539740000|2022-02-11 00:35:40|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1644539750000|2022-02-11 00:35:50|314.86|312.46|315.13|312.73|315.13|312.73|314.86|312.46|0
1644539760000|2022-02-11 00:36:00|315.49|313.09|315.31|312.91|315.49|313.09|315.31|312.91|0
1644539770000|2022-02-11 00:36:10|315.49|313.09|314.95|312.55|315.49|313.09|314.95|312.55|0
1644539780000|2022-02-11 00:36:20|315.13|312.73|314.78|312.38|315.13|312.73|314.78|312.38|0
1644539800000|2022-02-11 00:36:40|314.95|312.55|315.04|312.64|315.04|312.64|314.95|312.55|0
1644539810000|2022-02-11 00:36:50|314.95|312.55|314.95|312.55|315.04|312.64|314.95|312.55|0
1644539820000|2022-02-11 00:37:00|314.78|312.38|314.95|312.55|314.95|312.55|314.78|312.38|0
1644539830000|2022-02-11 00:37:10|314.86|312.46|315.04|312.64|315.04|312.64|314.86|312.46|0
1644539840000|2022-02-11 00:37:20|315.13|312.73|315.31|312.91|315.31|312.91|315.13|312.73|0
1644539850000|2022-02-11 00:37:30|315.49|313.09|315.39|312.99|315.49|313.09|315.31|312.91|0
1644539860000|2022-02-11 00:37:40|315.31|312.91|315.13|312.73|315.31|312.91|315.13|312.73|0
1644539870000|2022-02-11 00:37:50|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1644539880000|2022-02-11 00:38:00|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1644539890000|2022-02-11 00:38:10|315.31|312.91|315.13|312.73|315.31|312.91|315.13|312.73|0
1644539910000|2022-02-11 00:38:30|315.22|312.82|315.31|312.91|315.31|312.91|315.22|312.82|0
1644539920000|2022-02-11 00:38:40|315.39|312.99|315.31|312.91|315.39|312.99|315.31|312.91|0
1644539930000|2022-02-11 00:38:50|315.13|312.73|314.95|312.55|315.13|312.73|314.95|312.55|0
1644539950000|2022-02-11 00:39:10|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1644539960000|2022-02-11 00:39:20|314.95|312.55|314.86|312.46|314.95|312.55|314.77|312.37|0
1644539970000|2022-02-11 00:39:30|314.77|312.37|314.95|312.55|314.95|312.55|314.77|312.37|0
1644539980000|2022-02-11 00:39:40|314.77|312.37|314.6|312.2|314.77|312.37|314.6|312.2|0
1644539990000|2022-02-11 00:39:50|314.42|312.02|314.77|312.37|314.77|312.37|314.42|312.02|0
1644540000000|2022-02-11 00:40:00|314.6|312.2|314.6|312.2|314.6|312.2|314.6|312.2|0
1644540010000|2022-02-11 00:40:10|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1644540020000|2022-02-11 00:40:20|314.33|311.93|314.06|311.66|314.33|311.93|314.06|311.66|0
1644540030000|2022-02-11 00:40:30|314.24|311.84|314.24|311.84|314.24|311.84|314.24|311.84|0
1644540060000|2022-02-11 00:41:00|314.77|312.37|314.95|312.55|314.95|312.55|314.77|312.37|0
1644540070000|2022-02-11 00:41:10|315.13|312.73|315.31|312.91|315.48|313.08|315.13|312.73|0
1644540080000|2022-02-11 00:41:20|315.39|312.99|315.39|312.99|315.48|313.08|315.39|312.99|0
1644540090000|2022-02-11 00:41:30|315.66|313.26|315.84|313.44|315.84|313.44|315.66|313.26|0
1644540100000|2022-02-11 00:41:40|315.66|313.26|315.48|313.08|315.66|313.26|315.48|313.08|0
1644540110000|2022-02-11 00:41:50|315.39|312.99|315.39|312.99|315.48|313.08|315.39|312.99|0
1644540120000|2022-02-11 00:42:00|315.31|312.91|315.3|312.9|315.31|312.91|315.3|312.9|0
1644540130000|2022-02-11 00:42:10|315.39|312.99|315.66|313.26|315.84|313.44|315.39|312.99|0
1644540140000|2022-02-11 00:42:20|315.57|313.17|315.39|312.99|315.57|313.17|315.39|312.99|0
1644540150000|2022-02-11 00:42:30|315.3|312.9|315.13|312.73|315.3|312.9|315.13|312.73|0
1644540160000|2022-02-11 00:42:40|315.3|312.9|315.3|312.9|315.3|312.9|315.3|312.9|0
1644540170000|2022-02-11 00:42:50|315.21|312.81|315.13|312.73|315.21|312.81|315.13|312.73|0
1644540180000|2022-02-11 00:43:00|314.95|312.55|315.13|312.73|315.13|312.73|314.95|312.55|0
1644540190000|2022-02-11 00:43:10|315.03|312.63|314.95|312.55|315.13|312.73|314.95|312.55|0
1644540200000|2022-02-11 00:43:20|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1644540210000|2022-02-11 00:43:30|314.95|312.55|314.77|312.37|314.95|312.55|314.77|312.37|0
1644540220000|2022-02-11 00:43:40|314.86|312.46|314.95|312.55|314.95|312.55|314.86|312.46|0
1644540230000|2022-02-11 00:43:50|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1644540240000|2022-02-11 00:44:00|314.77|312.37|314.59|312.19|314.77|312.37|314.59|312.19|0
1644540250000|2022-02-11 00:44:10|314.42|312.02|314.32|311.92|314.42|312.02|314.32|311.92|0
1644540260000|2022-02-11 00:44:20|314.42|312.02|314.41|312.01|314.42|312.02|314.41|312.01|0
1644540270000|2022-02-11 00:44:30|314.24|311.84|314.41|312.01|314.41|312.01|314.24|311.84|0
1644540280000|2022-02-11 00:44:40|314.24|311.84|313.97|311.57|314.24|311.84|313.97|311.57|0
1644540290000|2022-02-11 00:44:50|314.06|311.66|313.88|311.48|314.06|311.66|313.88|311.48|0
1644540300000|2022-02-11 00:45:00|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1644540310000|2022-02-11 00:45:10|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1644540320000|2022-02-11 00:45:20|313.7|311.3|313.7|311.3|313.7|311.3|313.7|311.3|0
1644540330000|2022-02-11 00:45:30|313.88|311.48|314.24|311.84|314.24|311.84|313.88|311.48|0
1644540340000|2022-02-11 00:45:40|314.41|312.01|314.59|312.19|314.59|312.19|314.41|312.01|0
1644540350000|2022-02-11 00:45:50|314.77|312.37|315.03|312.63|315.12|312.72|314.77|312.37|0
1644540360000|2022-02-11 00:46:00|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1644540370000|2022-02-11 00:46:10|314.77|312.37|314.24|311.84|314.77|312.37|314.24|311.84|0
1644540380000|2022-02-11 00:46:20|314.14|311.74|313.7|311.3|314.14|311.74|313.7|311.3|0
1644540390000|2022-02-11 00:46:30|314.06|311.66|314.24|311.84|314.24|311.84|314.06|311.66|0
1644540400000|2022-02-11 00:46:40|313.97|311.57|313.88|311.48|314.06|311.66|313.88|311.48|0
1644540410000|2022-02-11 00:46:50|314.06|311.66|314.14|311.74|314.32|311.92|314.06|311.66|0
1644540420000|2022-02-11 00:47:00|314.24|311.84|314.5|312.1|314.5|312.1|314.24|311.84|0
1644540430000|2022-02-11 00:47:10|314.59|312.19|314.77|312.37|314.85|312.45|314.59|312.19|0
1644540440000|2022-02-11 00:47:20|314.85|312.45|314.77|312.37|314.85|312.45|314.77|312.37|0
1644540450000|2022-02-11 00:47:30|314.85|312.45|314.77|312.37|314.94|312.54|314.77|312.37|0
1644540460000|2022-02-11 00:47:40|314.94|312.54|314.94|312.54|314.94|312.54|314.85|312.45|0
1644540470000|2022-02-11 00:47:50|315.12|312.72|314.94|312.54|315.12|312.72|314.94|312.54|0
1644540480000|2022-02-11 00:48:00|315.3|312.9|314.14|311.74|315.3|312.9|314.14|311.74|0
1644540490000|2022-02-11 00:48:10|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1644540500000|2022-02-11 00:48:20|313.88|311.48|314.14|311.74|314.14|311.74|313.88|311.48|0
1644540510000|2022-02-11 00:48:30|314.06|311.66|314.06|311.66|314.23|311.83|314.06|311.66|0
1644540520000|2022-02-11 00:48:40|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1644540530000|2022-02-11 00:48:50|314.23|311.83|315.48|313.08|315.48|313.08|314.23|311.83|0
1644540540000|2022-02-11 00:49:00|315.38|312.98|315.38|312.98|315.38|312.98|315.38|312.98|0
1644540550000|2022-02-11 00:49:10|315.56|313.16|315.65|313.25|315.74|313.34|315.56|313.16|0
1644540560000|2022-02-11 00:49:20|315.56|313.16|315.48|313.08|315.65|313.25|315.48|313.08|0
1644540570000|2022-02-11 00:49:30|315.56|313.16|315.83|313.43|316.01|313.61|315.56|313.16|0
1644540580000|2022-02-11 00:49:40|315.92|313.52|315.74|313.34|316.01|313.61|315.74|313.34|0
1644540590000|2022-02-11 00:49:50|315.83|313.43|315.83|313.43|315.83|313.43|315.74|313.34|0
1644540600000|2022-02-11 00:50:00|316.01|313.61|315.74|313.34|316.01|313.61|315.74|313.34|0
1644540610000|2022-02-11 00:50:10|315.92|313.52|315.92|313.52|315.92|313.52|315.74|313.34|0
1644540620000|2022-02-11 00:50:20|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1644540630000|2022-02-11 00:50:30|316.09|313.69|316.01|313.61|316.19|313.79|316.01|313.61|0
1644540640000|2022-02-11 00:50:40|315.83|313.43|315.83|313.43|315.92|313.52|315.74|313.34|0
1644540650000|2022-02-11 00:50:50|315.92|313.52|316.01|313.61|316.01|313.61|315.83|313.43|0
1644540660000|2022-02-11 00:51:00|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1644540670000|2022-02-11 00:51:10|316.19|313.79|315.83|313.43|316.19|313.79|315.83|313.43|0
1644540680000|2022-02-11 00:51:20|315.74|313.34|315.92|313.52|316.01|313.61|315.74|313.34|0
1644540690000|2022-02-11 00:51:30|315.65|313.25|315.3|312.9|315.65|313.25|315.12|312.72|0
1644540700000|2022-02-11 00:51:40|315.38|312.98|315.38|312.98|315.38|312.98|315.3|312.9|0
1644540710000|2022-02-11 00:51:50|315.65|313.25|315.56|313.16|315.65|313.25|315.56|313.16|0
1644540720000|2022-02-11 00:52:00|315.38|312.98|315.83|313.43|315.83|313.43|315.38|312.98|0
1644540730000|2022-02-11 00:52:10|315.74|313.34|315.56|313.16|315.74|313.34|315.56|313.16|0
1644540740000|2022-02-11 00:52:20|315.65|313.25|315.83|313.43|315.83|313.43|315.65|313.25|0
1644540750000|2022-02-11 00:52:30|315.65|313.25|315.65|313.25|315.65|313.25|315.47|313.07|0
1644540760000|2022-02-11 00:52:40|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1644540770000|2022-02-11 00:52:50|315.47|313.07|315.47|313.07|315.47|313.07|315.38|312.98|0
1644540780000|2022-02-11 00:53:00|315.3|312.9|315.12|312.72|315.3|312.9|315.12|312.72|0
1644540790000|2022-02-11 00:53:10|315.03|312.63|315.12|312.72|315.12|312.72|315.03|312.63|0
1644540800000|2022-02-11 00:53:20|315.03|312.63|315.12|312.72|315.12|312.72|315.02|312.62|0
1644540810000|2022-02-11 00:53:30|314.94|312.54|315.2|312.8|315.2|312.8|314.94|312.54|0
1644540820000|2022-02-11 00:53:40|315.12|312.72|315.29|312.89|315.29|312.89|314.94|312.54|0
1644540830000|2022-02-11 00:53:50|315.2|312.8|315.2|312.8|315.2|312.8|315.12|312.72|0
1644540840000|2022-02-11 00:54:00|315.29|312.89|315.47|313.07|315.47|313.07|315.12|312.72|0
1644540850000|2022-02-11 00:54:10|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1644540860000|2022-02-11 00:54:20|315.65|313.25|315.47|313.07|315.65|313.25|315.47|313.07|0
1644540870000|2022-02-11 00:54:30|315.56|313.16|315.65|313.25|315.83|313.43|315.56|313.16|0
1644540880000|2022-02-11 00:54:40|315.29|312.89|315.02|312.62|315.29|312.89|314.94|312.54|0
1644540890000|2022-02-11 00:54:50|314.41|312.01|314.05|311.65|314.41|312.01|314.05|311.65|0
1644540900000|2022-02-11 00:55:00|314.23|311.83|314.23|311.83|314.41|312.01|314.23|311.83|0
1644540910000|2022-02-11 00:55:10|314.41|312.01|314.05|311.65|314.41|312.01|314.05|311.65|0
1644540920000|2022-02-11 00:55:20|314.14|311.74|314.23|311.83|314.23|311.83|314.14|311.74|0
1644540930000|2022-02-11 00:55:30|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1644540940000|2022-02-11 00:55:40|314.14|311.74|314.23|311.83|314.23|311.83|314.14|311.74|0
1644540950000|2022-02-11 00:55:50|314.31|311.91|314.05|311.65|314.31|311.91|314.05|311.65|0
1644540960000|2022-02-11 00:56:00|314.23|311.83|314.05|311.65|314.23|311.83|314.05|311.65|0
1644540970000|2022-02-11 00:56:10|314.13|311.73|314.05|311.65|314.13|311.73|314.05|311.65|0
1644540980000|2022-02-11 00:56:20|313.87|311.47|314.31|311.91|314.31|311.91|313.87|311.47|0
1644540990000|2022-02-11 00:56:30|314.58|312.18|314.4|312|314.58|312.18|314.31|311.91|0
1644541000000|2022-02-11 00:56:40|314.49|312.09|314.23|311.83|314.49|312.09|314.23|311.83|0
1644541010000|2022-02-11 00:56:50|314.13|311.73|314.05|311.65|314.13|311.73|314.05|311.65|0
1644541020000|2022-02-11 00:57:00|314.13|311.73|314.94|312.54|314.94|312.54|314.13|311.73|0
1644541030000|2022-02-11 00:57:10|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1644541040000|2022-02-11 00:57:20|315.2|312.8|315.2|312.8|315.47|313.07|315.2|312.8|0
1644541050000|2022-02-11 00:57:30|314.94|312.54|314.76|312.36|315.02|312.62|314.67|312.27|0
1644541060000|2022-02-11 00:57:40|314.58|312.18|314.58|312.18|314.58|312.18|314.58|312.18|0
1644541070000|2022-02-11 00:57:50|314.76|312.36|315.02|312.62|315.02|312.62|314.58|312.18|0
1644541080000|2022-02-11 00:58:00|315.11|312.71|315.11|312.71|315.11|312.71|315.02|312.62|0
1644541090000|2022-02-11 00:58:10|315.47|313.07|315.55|313.15|315.73|313.33|315.47|313.07|0
1644541100000|2022-02-11 00:58:20|315.47|313.07|315.82|313.42|315.82|313.42|315.47|313.07|0
1644541120000|2022-02-11 00:58:40|316|313.6|316|313.6|316|313.6|316|313.6|0
1644541130000|2022-02-11 00:58:50|315.91|313.51|316|313.6|316|313.6|315.91|313.51|0
1644541140000|2022-02-11 00:59:00|315.82|313.42|316|313.6|316|313.6|315.82|313.42|0
1644541150000|2022-02-11 00:59:10|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1644541160000|2022-02-11 00:59:20|316.09|313.69|316.36|313.96|316.36|313.96|316.09|313.69|0
1644541170000|2022-02-11 00:59:30|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1644541180000|2022-02-11 00:59:40|316.44|314.04|316.53|314.13|316.53|314.13|316.44|314.04|0
1644541190000|2022-02-11 00:59:50|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1644541200000|2022-02-11 01:00:00|316.18|313.78|316.18|313.78|316.36|313.96|316.18|313.78|0
1644541210000|2022-02-11 01:00:10|315.64|313.24|315.29|312.89|315.64|313.24|315.2|312.8|0
1644541220000|2022-02-11 01:00:20|315.11|312.71|315.11|312.71|315.11|312.71|314.58|312.18|0
1644541230000|2022-02-11 01:00:30|314.76|312.36|314.93|312.53|314.93|312.53|314.76|312.36|0
1644541250000|2022-02-11 01:00:50|314.76|312.36|315.29|312.89|315.47|313.07|314.76|312.36|0
1644541260000|2022-02-11 01:01:00|315.11|312.71|314.58|312.18|315.11|312.71|314.58|312.18|0
1644541270000|2022-02-11 01:01:10|314.4|312|314.93|312.53|314.93|312.53|314.4|312|0
1644541280000|2022-02-11 01:01:20|315.11|312.71|315.64|313.24|315.64|313.24|315.11|312.71|0
1644541290000|2022-02-11 01:01:30|315.47|313.07|316|313.6|316|313.6|315.29|312.89|0
1644541300000|2022-02-11 01:01:40|315.91|313.51|315.82|313.42|315.91|313.51|315.82|313.42|0
1644541310000|2022-02-11 01:01:50|315.91|313.51|316|313.6|316|313.6|315.91|313.51|0
1644541320000|2022-02-11 01:02:00|315.82|313.42|315.47|313.07|315.82|313.42|315.37|312.97|0
1644541330000|2022-02-11 01:02:10|315.11|312.71|314.84|312.44|315.19|312.79|314.84|312.44|0
1644541340000|2022-02-11 01:02:20|314.93|312.53|314.75|312.35|314.93|312.53|314.75|312.35|0
1644541350000|2022-02-11 01:02:30|314.84|312.44|314.84|312.44|314.84|312.44|314.84|312.44|0
1644541360000|2022-02-11 01:02:40|314.75|312.35|314.93|312.53|315.02|312.62|314.75|312.35|0
1644541370000|2022-02-11 01:02:50|314.75|312.35|314.66|312.26|314.75|312.35|314.66|312.26|0
1644541380000|2022-02-11 01:03:00|314.58|312.18|314.75|312.35|314.84|312.44|314.58|312.18|0
1644541390000|2022-02-11 01:03:10|314.84|312.44|315.29|312.89|315.29|312.89|314.84|312.44|0
1644541400000|2022-02-11 01:03:20|315.11|312.71|315.29|312.89|315.29|312.89|315.11|312.71|0
1644541410000|2022-02-11 01:03:30|315.19|312.79|315.37|312.97|315.37|312.97|315.19|312.79|0
1644541420000|2022-02-11 01:03:40|315.29|312.89|315.11|312.71|315.29|312.89|315.11|312.71|0
1644541430000|2022-02-11 01:03:50|315.19|312.79|315.29|312.89|315.29|312.89|315.19|312.79|0
1644541440000|2022-02-11 01:04:00|315.73|313.33|315.82|313.42|315.82|313.42|315.73|313.33|0
1644541450000|2022-02-11 01:04:10|316|313.6|315.82|313.42|316.08|313.68|315.82|313.42|0
1644541460000|2022-02-11 01:04:20|315.64|313.24|315.82|313.42|315.82|313.42|315.64|313.24|0
1644541470000|2022-02-11 01:04:30|316|313.6|316.08|313.68|316.08|313.68|316|313.6|0
1644541480000|2022-02-11 01:04:40|315.9|313.5|315.64|313.24|315.9|313.5|315.64|313.24|0
1644541490000|2022-02-11 01:04:50|315.82|313.42|315.9|313.5|316|313.6|315.82|313.42|0
1644541500000|2022-02-11 01:05:00|315.73|313.33|315.37|312.97|315.73|313.33|315.37|312.97|0
1644541510000|2022-02-11 01:05:10|315.28|312.88|315.19|312.79|315.28|312.88|315.11|312.71|0
1644541520000|2022-02-11 01:05:20|315.28|312.88|315.37|312.97|315.37|312.97|315.19|312.79|0
1644541530000|2022-02-11 01:05:30|315.28|312.88|315.46|313.06|315.46|313.06|315.19|312.79|0
1644541540000|2022-02-11 01:05:40|315.37|312.97|315.37|312.97|315.37|312.97|315.37|312.97|0
1644541550000|2022-02-11 01:05:50|315.28|312.88|315.11|312.71|315.28|312.88|314.93|312.53|0
1644541560000|2022-02-11 01:06:00|315.01|312.61|314.93|312.53|315.01|312.61|314.93|312.53|0
1644541570000|2022-02-11 01:06:10|314.66|312.26|314.93|312.53|314.93|312.53|314.66|312.26|0
1644541580000|2022-02-11 01:06:20|314.84|312.44|314.75|312.35|314.84|312.44|314.75|312.35|0
1644541590000|2022-02-11 01:06:30|314.84|312.44|314.66|312.26|314.84|312.44|314.66|312.26|0
1644541600000|2022-02-11 01:06:40|314.57|312.17|314.57|312.17|314.57|312.17|314.48|312.08|0
1644541610000|2022-02-11 01:06:50|314.75|312.35|314.66|312.26|314.75|312.35|314.66|312.26|0
1644541620000|2022-02-11 01:07:00|314.84|312.44|314.84|312.44|314.84|312.44|314.84|312.44|0
1644541630000|2022-02-11 01:07:10|314.66|312.26|314.66|312.26|314.66|312.26|314.66|312.26|0
1644541640000|2022-02-11 01:07:20|314.75|312.35|314.57|312.17|314.75|312.35|314.57|312.17|0
1644541650000|2022-02-11 01:07:30|314.66|312.26|314.75|312.35|314.75|312.35|314.66|312.26|0
1644541660000|2022-02-11 01:07:40|314.66|312.26|314.66|312.26|314.66|312.26|314.66|312.26|0
1644541680000|2022-02-11 01:08:00|314.39|311.99|314.57|312.17|314.57|312.17|314.39|311.99|0
1644541690000|2022-02-11 01:08:10|314.83|312.43|314.75|312.35|314.83|312.43|314.75|312.35|0
1644541700000|2022-02-11 01:08:20|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1644541710000|2022-02-11 01:08:30|315.01|312.61|315.01|312.61|315.01|312.61|314.93|312.53|0
1644541720000|2022-02-11 01:08:40|314.93|312.53|314.93|312.53|314.93|312.53|314.66|312.26|0
1644541730000|2022-02-11 01:08:50|314.83|312.43|314.93|312.53|314.93|312.53|314.83|312.43|0
1644541740000|2022-02-11 01:09:00|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1644541750000|2022-02-11 01:09:10|314.93|312.53|314.75|312.35|314.93|312.53|314.75|312.35|0
1644541760000|2022-02-11 01:09:20|314.83|312.43|314.22|311.82|314.83|312.43|314.22|311.82|0
1644541770000|2022-02-11 01:09:30|313.41|311.01|313.41|311.01|313.51|311.11|313.41|311.01|0
1644541780000|2022-02-11 01:09:40|313.77|311.37|313.68|311.28|313.77|311.37|313.68|311.28|0
1644541790000|2022-02-11 01:09:50|313.59|311.19|312.97|310.57|313.59|311.19|312.97|310.57|0
1644541800000|2022-02-11 01:10:00|313.06|310.66|313.15|310.75|313.15|310.75|312.97|310.57|0
1644541810000|2022-02-11 01:10:10|313.33|310.93|313.15|310.75|313.33|310.93|313.15|310.75|0
1644541820000|2022-02-11 01:10:20|312.97|310.57|312.88|310.48|312.97|310.57|312.88|310.48|0
1644541830000|2022-02-11 01:10:30|312.97|310.57|312.97|310.57|313.15|310.75|312.97|310.57|0
1644541840000|2022-02-11 01:10:40|313.15|310.75|313.24|310.84|313.24|310.84|313.15|310.75|0
1644541850000|2022-02-11 01:10:50|313.59|311.19|313.59|311.19|313.68|311.28|313.59|311.19|0
1644541860000|2022-02-11 01:11:00|313.68|311.28|312.97|310.57|313.68|311.28|312.97|310.57|0
1644541870000|2022-02-11 01:11:10|313.15|310.75|313.5|311.1|313.5|311.1|313.15|310.75|0
1644541880000|2022-02-11 01:11:20|313.41|311.01|313.5|311.1|313.5|311.1|313.41|311.01|0
1644541890000|2022-02-11 01:11:30|313.33|310.93|313.23|310.83|313.33|310.93|313.23|310.83|0
1644541900000|2022-02-11 01:11:40|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1644541910000|2022-02-11 01:11:50|313.33|310.93|313.23|310.83|313.33|310.93|313.23|310.83|0
1644541920000|2022-02-11 01:12:00|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1644541930000|2022-02-11 01:12:10|313.15|310.75|312.97|310.57|313.15|310.75|312.97|310.57|0
1644541940000|2022-02-11 01:12:20|313.33|310.93|312.97|310.57|313.33|310.93|312.97|310.57|0
1644541950000|2022-02-11 01:12:30|313.15|310.75|312.44|310.04|313.15|310.75|312.44|310.04|0
1644541960000|2022-02-11 01:12:40|312.26|309.86|311.73|309.33|312.26|309.86|311.73|309.33|0
1644541970000|2022-02-11 01:12:50|311.64|309.24|311.64|309.24|311.73|309.33|311.56|309.16|0
1644541980000|2022-02-11 01:13:00|311.56|309.16|312.09|309.69|312.17|309.77|311.56|309.16|0
1644541990000|2022-02-11 01:13:10|312.53|310.13|312.44|310.04|312.53|310.13|312.26|309.86|0
1644542000000|2022-02-11 01:13:20|312.53|310.13|312.09|309.69|312.53|310.13|312.09|309.69|0
1644542020000|2022-02-11 01:13:40|312.26|309.86|312.26|309.86|312.44|310.04|312.26|309.86|0
1644542030000|2022-02-11 01:13:50|312.35|309.95|312.52|310.12|312.52|310.12|312.26|309.86|0
1644542040000|2022-02-11 01:14:00|312.44|310.04|312.52|310.12|312.52|310.12|312.44|310.04|0
1644542050000|2022-02-11 01:14:10|312.62|310.22|312.7|310.3|312.7|310.3|312.62|310.22|0
1644542060000|2022-02-11 01:14:20|312.79|310.39|313.06|310.66|313.15|310.75|312.79|310.39|0
1644542070000|2022-02-11 01:14:30|313.15|310.75|313.32|310.92|313.32|310.92|313.15|310.75|0
1644542080000|2022-02-11 01:14:40|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1644542090000|2022-02-11 01:14:50|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1644542100000|2022-02-11 01:15:00|313.5|311.1|313.59|311.19|313.59|311.19|313.5|311.1|0
1644542110000|2022-02-11 01:15:10|313.68|311.28|313.68|311.28|313.68|311.28|313.5|311.1|0
1644542120000|2022-02-11 01:15:20|313.5|311.1|313.68|311.28|313.68|311.28|313.5|311.1|0
1644542130000|2022-02-11 01:15:30|313.5|311.1|313.5|311.1|313.5|311.1|313.5|311.1|0
1644542140000|2022-02-11 01:15:40|313.68|311.28|315.01|312.61|315.1|312.7|313.68|311.28|0
1644542150000|2022-02-11 01:15:50|314.92|312.52|315.36|312.96|315.36|312.96|314.56|312.16|0
1644542160000|2022-02-11 01:16:00|315.45|313.05|315.63|313.23|315.63|313.23|315.45|313.05|0
1644542170000|2022-02-11 01:16:10|315.99|313.59|315.81|313.41|315.99|313.59|315.81|313.41|0
1644542180000|2022-02-11 01:16:20|315.72|313.32|316.16|313.76|316.16|313.76|315.72|313.32|0
1644542190000|2022-02-11 01:16:30|316.07|313.67|316.7|314.3|316.7|314.3|316.07|313.67|0
1644542200000|2022-02-11 01:16:40|316.88|314.48|317.41|315.01|317.41|315.01|316.88|314.48|0
1644542210000|2022-02-11 01:16:50|317.59|315.19|317.77|315.37|317.77|315.37|317.59|315.19|0
1644542220000|2022-02-11 01:17:00|317.67|315.27|317.59|315.19|317.67|315.27|317.41|315.01|0
1644542230000|2022-02-11 01:17:10|317.41|315.01|318.3|315.9|318.3|315.9|317.41|315.01|0
1644542240000|2022-02-11 01:17:20|318.12|315.72|318.12|315.72|318.12|315.72|317.85|315.45|0
1644542250000|2022-02-11 01:17:30|317.95|315.55|318.84|316.44|318.84|316.44|317.94|315.54|0
1644542260000|2022-02-11 01:17:40|318.48|316.08|318.3|315.9|318.48|316.08|318.3|315.9|0
1644542270000|2022-02-11 01:17:50|318.66|316.26|318.57|316.17|318.66|316.26|318.57|316.17|0
1644542280000|2022-02-11 01:18:00|318.39|315.99|318.3|315.9|318.48|316.08|318.3|315.9|0
1644542290000|2022-02-11 01:18:10|318.48|316.08|319.02|316.62|319.02|316.62|318.48|316.08|0
1644542300000|2022-02-11 01:18:20|318.74|316.34|318.66|316.26|318.74|316.34|318.48|316.08|0
1644542310000|2022-02-11 01:18:30|318.48|316.08|318.66|316.26|318.66|316.26|318.48|316.08|0
1644542320000|2022-02-11 01:18:40|318.57|316.17|318.66|316.26|318.66|316.26|318.48|316.08|0
1644542330000|2022-02-11 01:18:50|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1644542340000|2022-02-11 01:19:00|318.3|315.9|318.3|315.9|318.39|315.99|318.3|315.9|0
1644542350000|2022-02-11 01:19:10|318.12|315.72|318.03|315.63|318.12|315.72|317.94|315.54|0
1644542360000|2022-02-11 01:19:20|317.77|315.37|317.76|315.36|317.85|315.45|317.76|315.36|0
1644542370000|2022-02-11 01:19:30|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1644542380000|2022-02-11 01:19:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1644542400000|2022-02-11 01:20:00|318.12|315.72|318.12|315.72|318.12|315.72|317.94|315.54|0
1644542410000|2022-02-11 01:20:10|317.94|315.54|317.85|315.45|318.12|315.72|317.85|315.45|0
1644542420000|2022-02-11 01:20:20|317.76|315.36|318.12|315.72|318.12|315.72|317.76|315.36|0
1644542430000|2022-02-11 01:20:30|318.03|315.63|317.94|315.54|318.12|315.72|317.94|315.54|0
1644542440000|2022-02-11 01:20:40|318.03|315.63|318.3|315.9|318.3|315.9|318.03|315.63|0
1644542450000|2022-02-11 01:20:50|318.66|316.26|318.83|316.43|319.01|316.61|318.66|316.26|0
1644542460000|2022-02-11 01:21:00|318.92|316.52|319.01|316.61|319.01|316.61|318.83|316.43|0
1644542470000|2022-02-11 01:21:10|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1644542480000|2022-02-11 01:21:20|318.66|316.26|318.3|315.9|318.66|316.26|318.3|315.9|0
1644542490000|2022-02-11 01:21:30|318.48|316.08|318.3|315.9|318.48|316.08|318.3|315.9|0
1644542500000|2022-02-11 01:21:40|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1644542510000|2022-02-11 01:21:50|318.3|315.9|318.83|316.43|318.83|316.43|318.3|315.9|0
1644542520000|2022-02-11 01:22:00|318.66|316.26|318.48|316.08|318.66|316.26|318.48|316.08|0
1644542530000|2022-02-11 01:22:10|317.94|315.54|317.76|315.36|318.03|315.63|317.76|315.36|0
1644542540000|2022-02-11 01:22:20|317.58|315.18|317.85|315.45|317.85|315.45|317.41|315.01|0
1644542550000|2022-02-11 01:22:30|318.12|315.72|317.85|315.45|318.12|315.72|317.85|315.45|0
1644542560000|2022-02-11 01:22:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1644542570000|2022-02-11 01:22:50|318.12|315.72|318.3|315.9|318.3|315.9|318.12|315.72|0
1644542580000|2022-02-11 01:23:00|318.12|315.72|317.94|315.54|318.12|315.72|317.94|315.54|0
1644542590000|2022-02-11 01:23:10|317.76|315.36|318.48|316.08|318.48|316.08|317.76|315.36|0
1644542600000|2022-02-11 01:23:20|318.56|316.16|318.03|315.63|318.56|316.16|318.03|315.63|0
1644542610000|2022-02-11 01:23:30|317.76|315.36|317.85|315.45|317.85|315.45|317.76|315.36|0
1644542620000|2022-02-11 01:23:40|317.76|315.36|318.12|315.72|318.12|315.72|317.67|315.27|0
1644542630000|2022-02-11 01:23:50|317.85|315.45|317.76|315.36|317.85|315.45|317.76|315.36|0
1644542640000|2022-02-11 01:24:00|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1644542650000|2022-02-11 01:24:10|317.67|315.27|317.58|315.18|317.67|315.27|317.58|315.18|0
1644542660000|2022-02-11 01:24:20|317.4|315|317.67|315.27|317.67|315.27|317.4|315|0
1644542670000|2022-02-11 01:24:30|317.76|315.36|317.85|315.45|317.85|315.45|317.76|315.36|0
1644542680000|2022-02-11 01:24:40|317.76|315.36|317.58|315.18|317.76|315.36|317.4|315|0
1644542690000|2022-02-11 01:24:50|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1644542700000|2022-02-11 01:25:00|317.58|315.18|317.85|315.45|317.85|315.45|317.58|315.18|0
1644542710000|2022-02-11 01:25:10|317.94|315.54|317.76|315.36|317.94|315.54|317.76|315.36|0
1644542720000|2022-02-11 01:25:20|317.67|315.27|317.76|315.36|317.94|315.54|317.67|315.27|0
1644542730000|2022-02-11 01:25:30|317.85|315.45|318.12|315.72|318.12|315.72|317.76|315.36|0
1644542740000|2022-02-11 01:25:40|318.29|315.89|318.2|315.8|318.29|315.89|318.2|315.8|0
1644542750000|2022-02-11 01:25:50|318.12|315.72|318.29|315.89|318.29|315.89|317.94|315.54|0
1644542760000|2022-02-11 01:26:00|318.74|316.34|318.12|315.72|318.83|316.43|318.12|315.72|0
1644542770000|2022-02-11 01:26:10|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1644542780000|2022-02-11 01:26:20|317.84|315.44|318.12|315.72|318.12|315.72|317.84|315.44|0
1644542790000|2022-02-11 01:26:30|318.29|315.89|318.12|315.72|318.29|315.89|318.12|315.72|0
1644542810000|2022-02-11 01:26:50|318.02|315.62|318.12|315.72|318.12|315.72|318.02|315.62|0
1644542820000|2022-02-11 01:27:00|317.94|315.54|318.02|315.62|318.02|315.62|317.94|315.54|0
1644542830000|2022-02-11 01:27:10|318.12|315.72|317.94|315.54|318.2|315.8|317.94|315.54|0
1644542840000|2022-02-11 01:27:20|317.58|315.18|317.58|315.18|317.58|315.18|317.49|315.09|0
1644542850000|2022-02-11 01:27:30|317.76|315.36|317.67|315.27|317.76|315.36|317.67|315.27|0
1644542860000|2022-02-11 01:27:40|317.76|315.36|318.02|315.62|318.02|315.62|317.76|315.36|0
1644542870000|2022-02-11 01:27:50|318.11|315.71|316.76|314.36|318.11|315.71|316.68|314.28|0
1644542880000|2022-02-11 01:28:00|316.85|314.45|316.85|314.45|316.94|314.54|316.85|314.45|0
1644542890000|2022-02-11 01:28:10|316.58|314.18|316.32|313.92|316.58|314.18|316.32|313.92|0
1644542900000|2022-02-11 01:28:20|316.5|314.1|317.66|315.26|317.66|315.26|316.5|314.1|0
1644542910000|2022-02-11 01:28:30|317.76|315.36|318.2|315.8|318.2|315.8|317.76|315.36|0
1644542920000|2022-02-11 01:28:40|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1644542930000|2022-02-11 01:28:50|318.2|315.8|318.38|315.98|318.47|316.07|318.2|315.8|0
1644542940000|2022-02-11 01:29:00|318.47|316.07|318.47|316.07|318.47|316.07|318.38|315.98|0
1644542950000|2022-02-11 01:29:10|318.29|315.89|318.47|316.07|318.47|316.07|318.29|315.89|0
1644542960000|2022-02-11 01:29:20|318.38|315.98|318.2|315.8|318.38|315.98|318.2|315.8|0
1644542970000|2022-02-11 01:29:30|318.11|315.71|318.02|315.62|318.11|315.71|318.02|315.62|0
1644542980000|2022-02-11 01:29:40|318.11|315.71|317.93|315.53|318.11|315.71|317.93|315.53|0
1644542990000|2022-02-11 01:29:50|317.76|315.36|318.02|315.62|318.02|315.62|317.76|315.36|0
1644543000000|2022-02-11 01:30:00|317.93|315.53|317.4|315|317.93|315.53|317.22|314.82|0
1644543010000|2022-02-11 01:30:10|316.95|314.55|317.76|315.36|317.76|315.36|316.95|314.55|0
1644543020000|2022-02-11 01:30:20|317.4|315|317.48|315.08|317.48|315.08|317.4|315|0
1644543030000|2022-02-11 01:30:30|317.76|315.36|317.58|315.18|317.76|315.36|317.4|315|0
1644543040000|2022-02-11 01:30:40|317.66|315.26|317.76|315.36|317.76|315.36|317.58|315.18|0
1644543050000|2022-02-11 01:30:50|317.58|315.18|317.48|315.08|317.66|315.26|317.48|315.08|0
1644543060000|2022-02-11 01:31:00|317.31|314.91|317.4|315|317.58|315.18|317.31|314.91|0
1644543070000|2022-02-11 01:31:10|317.48|315.08|317.4|315|317.48|315.08|317.4|315|0
1644543080000|2022-02-11 01:31:20|317.58|315.18|317.4|315|317.58|315.18|317.4|315|0
1644543090000|2022-02-11 01:31:30|317.22|314.82|317.04|314.64|317.22|314.82|317.04|314.64|0
1644543100000|2022-02-11 01:31:40|316.86|314.46|317.4|315|317.4|315|316.86|314.46|0
1644543110000|2022-02-11 01:31:50|317.58|315.18|317.3|314.9|317.58|315.18|317.3|314.9|0
1644543120000|2022-02-11 01:32:00|317.66|315.26|317.58|315.18|317.66|315.26|317.22|314.82|0
1644543130000|2022-02-11 01:32:10|317.75|315.35|318.2|315.8|318.2|315.8|317.75|315.35|0
1644543140000|2022-02-11 01:32:20|318.11|315.71|318.47|316.07|318.47|316.07|318.11|315.71|0
1644543150000|2022-02-11 01:32:30|318.37|315.97|318.29|315.89|318.37|315.97|318.29|315.89|0
1644543160000|2022-02-11 01:32:40|318.47|316.07|318.65|316.25|318.65|316.25|318.47|316.07|0
1644543170000|2022-02-11 01:32:50|318.82|316.42|318.82|316.42|318.82|316.42|318.73|316.33|0
1644543180000|2022-02-11 01:33:00|318.91|316.51|319.18|316.78|319.36|316.96|318.91|316.51|0
1644543190000|2022-02-11 01:33:10|319.09|316.69|319.36|316.96|319.36|316.96|319.09|316.69|0
1644543200000|2022-02-11 01:33:20|319.62|317.22|319.54|317.14|319.9|317.5|319.54|317.14|0
1644543210000|2022-02-11 01:33:30|319.62|317.22|319.18|316.78|319.62|317.22|319.18|316.78|0
1644543220000|2022-02-11 01:33:40|319|316.6|319.18|316.78|319.18|316.78|319|316.6|0
1644543230000|2022-02-11 01:33:50|319.09|316.69|319.54|317.14|319.54|317.14|319.09|316.69|0
1644543240000|2022-02-11 01:34:00|319.72|317.32|319.72|317.32|319.72|317.32|319.72|317.32|0
1644543250000|2022-02-11 01:34:10|319.62|317.22|319.72|317.32|319.72|317.32|319.62|317.22|0
1644543260000|2022-02-11 01:34:20|319.54|317.14|319.9|317.5|319.9|317.5|319.54|317.14|0
1644543270000|2022-02-11 01:34:30|319.8|317.4|319.8|317.4|319.9|317.5|319.72|317.32|0
1644543280000|2022-02-11 01:34:40|319.62|317.22|319.72|317.32|319.72|317.32|319.54|317.14|0
1644543290000|2022-02-11 01:34:50|319.9|317.5|319.9|317.5|319.9|317.5|319.72|317.32|0
1644543300000|2022-02-11 01:35:00|320.07|317.67|320.25|317.85|320.25|317.85|320.07|317.67|0
1644543310000|2022-02-11 01:35:10|320.07|317.67|320.07|317.67|320.25|317.85|320.07|317.67|0
1644543320000|2022-02-11 01:35:20|320.25|317.85|320.07|317.67|320.25|317.85|319.72|317.32|0
1644543330000|2022-02-11 01:35:30|319.72|317.32|319.8|317.4|319.89|317.49|319.72|317.32|0
1644543340000|2022-02-11 01:35:40|319.72|317.32|319.72|317.32|319.72|317.32|319.72|317.32|0
1644543360000|2022-02-11 01:36:00|319.89|317.49|320.25|317.85|320.25|317.85|319.89|317.49|0
1644543370000|2022-02-11 01:36:10|320.34|317.94|320.25|317.85|320.43|318.03|320.25|317.85|0
1644543380000|2022-02-11 01:36:20|320.16|317.76|320.25|317.85|320.43|318.03|320.16|317.76|0
1644543390000|2022-02-11 01:36:30|320.34|317.94|320.43|318.03|320.43|318.03|320.25|317.85|0
1644543400000|2022-02-11 01:36:40|320.52|318.12|320.43|318.03|320.61|318.21|320.43|318.03|0
1644543410000|2022-02-11 01:36:50|320.25|317.85|320.16|317.76|320.25|317.85|320.16|317.76|0
1644543420000|2022-02-11 01:37:00|320.25|317.85|320.34|317.94|320.43|318.03|320.25|317.85|0
1644543430000|2022-02-11 01:37:10|320.43|318.03|320.16|317.76|320.43|318.03|320.16|317.76|0
1644543440000|2022-02-11 01:37:20|320.07|317.67|320.16|317.76|320.25|317.85|320.07|317.67|0
1644543450000|2022-02-11 01:37:30|320.25|317.85|320.16|317.76|320.34|317.94|320.07|317.67|0
1644543460000|2022-02-11 01:37:40|320.25|317.85|319.89|317.49|320.25|317.85|319.89|317.49|0
1644543470000|2022-02-11 01:37:50|319.71|317.31|319.71|317.31|319.71|317.31|319.71|317.31|0
1644543480000|2022-02-11 01:38:00|319.8|317.4|319.71|317.31|319.89|317.49|319.71|317.31|0
1644543500000|2022-02-11 01:38:20|319.8|317.4|319.71|317.31|319.89|317.49|319.71|317.31|0
1644543510000|2022-02-11 01:38:30|319.8|317.4|319.71|317.31|319.8|317.4|319.71|317.31|0
1644543520000|2022-02-11 01:38:40|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1644543530000|2022-02-11 01:38:50|319.71|317.31|320.25|317.85|320.25|317.85|319.53|317.13|0
1644543540000|2022-02-11 01:39:00|320.34|317.94|320.16|317.76|320.34|317.94|320.16|317.76|0
1644543550000|2022-02-11 01:39:10|320.25|317.85|320.16|317.76|320.25|317.85|320.16|317.76|0
1644543560000|2022-02-11 01:39:20|320.25|317.85|320.43|318.03|320.43|318.03|320.25|317.85|0
1644543570000|2022-02-11 01:39:30|320.25|317.85|319.89|317.49|320.25|317.85|319.89|317.49|0
1644543580000|2022-02-11 01:39:40|319.98|317.58|320.07|317.67|320.16|317.76|319.98|317.58|0
1644543590000|2022-02-11 01:39:50|320.16|317.76|320.25|317.85|320.25|317.85|320.07|317.67|0
1644543600000|2022-02-11 01:40:00|320.43|318.03|320.61|318.21|320.61|318.21|320.43|318.03|0
1644543610000|2022-02-11 01:40:10|320.79|318.39|320.69|318.29|320.79|318.39|320.69|318.29|0
1644543620000|2022-02-11 01:40:20|320.79|318.39|320.79|318.39|320.79|318.39|320.79|318.39|0
1644543630000|2022-02-11 01:40:30|320.96|318.56|320.79|318.39|320.96|318.56|320.79|318.39|0
1644543640000|2022-02-11 01:40:40|321.14|318.74|321.5|319.1|321.86|319.46|321.14|318.74|0
1644543650000|2022-02-11 01:40:50|321.32|318.92|321.32|318.92|321.5|319.1|321.32|318.92|0
1644543660000|2022-02-11 01:41:00|321.41|319.01|321.23|318.83|321.41|319.01|321.23|318.83|0
1644543670000|2022-02-11 01:41:10|321.14|318.74|320.96|318.56|321.14|318.74|320.87|318.47|0
1644543680000|2022-02-11 01:41:20|321.14|318.74|321.14|318.74|321.14|318.74|321.14|318.74|0
1644543690000|2022-02-11 01:41:30|321.23|318.83|321.41|319.01|321.41|319.01|321.23|318.83|0
1644543700000|2022-02-11 01:41:40|321.5|319.1|321.32|318.92|321.5|319.1|321.32|318.92|0
1644543710000|2022-02-11 01:41:50|321.23|318.83|321.14|318.74|321.32|318.92|321.14|318.74|0
1644543720000|2022-02-11 01:42:00|321.32|318.92|321.32|318.92|321.32|318.92|321.23|318.83|0
1644543730000|2022-02-11 01:42:10|321.41|319.01|321.59|319.19|321.59|319.19|321.32|318.92|0
1644543740000|2022-02-11 01:42:20|321.5|319.1|321.41|319.01|321.59|319.19|321.23|318.83|0
1644543750000|2022-02-11 01:42:30|321.32|318.92|321.41|319.01|321.5|319.1|321.32|318.92|0
1644543760000|2022-02-11 01:42:40|321.5|319.1|321.77|319.37|321.77|319.37|321.5|319.1|0
1644543770000|2022-02-11 01:42:50|321.86|319.46|321.68|319.28|321.86|319.46|321.68|319.28|0
1644543780000|2022-02-11 01:43:00|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1644543790000|2022-02-11 01:43:10|321.77|319.37|321.68|319.28|321.77|319.37|321.68|319.28|0
1644543800000|2022-02-11 01:43:20|321.5|319.1|321.68|319.28|321.68|319.28|321.5|319.1|0
1644543810000|2022-02-11 01:43:30|321.59|319.19|321.68|319.28|321.68|319.28|321.59|319.19|0
1644543820000|2022-02-11 01:43:40|321.5|319.1|321.32|318.92|321.5|319.1|321.14|318.74|0
1644543830000|2022-02-11 01:43:50|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1644543840000|2022-02-11 01:44:00|321.32|318.92|321.5|319.1|321.5|319.1|321.23|318.83|0
1644543850000|2022-02-11 01:44:10|321.41|319.01|321.32|318.92|321.41|319.01|321.32|318.92|0
1644543860000|2022-02-11 01:44:20|321.14|318.74|321.32|318.92|321.32|318.92|321.14|318.74|0
1644543870000|2022-02-11 01:44:30|321.14|318.74|320.6|318.2|321.14|318.74|320.6|318.2|0
1644543880000|2022-02-11 01:44:40|320.51|318.11|320.6|318.2|320.6|318.2|320.51|318.11|0
1644543890000|2022-02-11 01:44:50|320.42|318.02|320.51|318.11|320.51|318.11|320.42|318.02|0
1644543900000|2022-02-11 01:45:00|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1644543910000|2022-02-11 01:45:10|320.24|317.84|320.07|317.67|320.24|317.84|320.07|317.67|0
1644543920000|2022-02-11 01:45:20|320.24|317.84|319.89|317.49|320.24|317.84|319.89|317.49|0
1644543930000|2022-02-11 01:45:30|319.97|317.57|319.89|317.49|319.97|317.57|319.89|317.49|0
1644543950000|2022-02-11 01:45:50|319.53|317.13|319.35|316.95|319.53|317.13|319.26|316.86|0
1644543960000|2022-02-11 01:46:00|319.53|317.13|319.71|317.31|319.71|317.31|319.53|317.13|0
1644543970000|2022-02-11 01:46:10|319.17|316.77|318.99|316.59|319.17|316.77|318.99|316.59|0
1644543980000|2022-02-11 01:46:20|319.17|316.77|318.99|316.59|319.17|316.77|318.99|316.59|0
1644543990000|2022-02-11 01:46:30|318.81|316.41|318.99|316.59|318.99|316.59|318.81|316.41|0
1644544000000|2022-02-11 01:46:40|319.17|316.77|319.26|316.86|319.26|316.86|319.17|316.77|0
1644544010000|2022-02-11 01:46:50|319.35|316.95|319.53|317.13|319.53|317.13|319.17|316.77|0
1644544020000|2022-02-11 01:47:00|319.71|317.31|319.71|317.31|319.79|317.39|319.71|317.31|0
1644544030000|2022-02-11 01:47:10|319.53|317.13|319.17|316.77|319.53|317.13|319.17|316.77|0
1644544040000|2022-02-11 01:47:20|319.43|317.03|319.35|316.95|319.53|317.13|319.35|316.95|0
1644544050000|2022-02-11 01:47:30|319.53|317.13|319.53|317.13|319.61|317.21|319.43|317.03|0
1644544060000|2022-02-11 01:47:40|319.43|317.03|319.25|316.85|319.43|317.03|319.17|316.77|0
1644544070000|2022-02-11 01:47:50|319.35|316.95|319.71|317.31|319.71|317.31|319.35|316.95|0
1644544080000|2022-02-11 01:48:00|319.53|317.13|319.7|317.3|319.7|317.3|319.53|317.13|0
1644544090000|2022-02-11 01:48:10|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1644544100000|2022-02-11 01:48:20|319.53|317.13|319.7|317.3|319.7|317.3|319.53|317.13|0
1644544110000|2022-02-11 01:48:30|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1644544120000|2022-02-11 01:48:40|319.61|317.21|319.79|317.39|319.88|317.48|319.61|317.21|0
1644544130000|2022-02-11 01:48:50|319.7|317.3|319.88|317.48|319.88|317.48|319.7|317.3|0
1644544140000|2022-02-11 01:49:00|319.7|317.3|319.7|317.3|319.7|317.3|319.53|317.13|0
1644544150000|2022-02-11 01:49:10|319.53|317.13|319.53|317.13|319.53|317.13|319.53|317.13|0
1644544160000|2022-02-11 01:49:20|319.52|317.12|319.7|317.3|319.7|317.3|319.52|317.12|0
1644544170000|2022-02-11 01:49:30|319.61|317.21|319.7|317.3|319.7|317.3|319.52|317.12|0
1644544180000|2022-02-11 01:49:40|319.61|317.21|319.17|316.77|319.61|317.21|319.17|316.77|0
1644544190000|2022-02-11 01:49:50|318.99|316.59|318.81|316.41|318.99|316.59|318.81|316.41|0
1644544200000|2022-02-11 01:50:00|318.72|316.32|318.72|316.32|318.81|316.41|318.72|316.32|0
1644544210000|2022-02-11 01:50:10|318.63|316.23|318.99|316.59|318.99|316.59|318.63|316.23|0
1644544220000|2022-02-11 01:50:20|318.81|316.41|318.99|316.59|318.99|316.59|318.81|316.41|0
1644544230000|2022-02-11 01:50:30|318.81|316.41|318.99|316.59|318.99|316.59|318.81|316.41|0
1644544240000|2022-02-11 01:50:40|319.17|316.77|319.34|316.94|319.34|316.94|319.17|316.77|0
1644544250000|2022-02-11 01:50:50|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1644544260000|2022-02-11 01:51:00|319.07|316.67|319.52|317.12|319.52|317.12|319.07|316.67|0
1644544270000|2022-02-11 01:51:10|319.61|317.21|319.7|317.3|319.7|317.3|319.52|317.12|0
1644544280000|2022-02-11 01:51:20|319.61|317.21|319.43|317.03|319.61|317.21|319.43|317.03|0
1644544290000|2022-02-11 01:51:30|319.52|317.12|319.61|317.21|319.7|317.3|319.52|317.12|0
1644544300000|2022-02-11 01:51:40|319.7|317.3|319.88|317.48|319.97|317.57|319.7|317.3|0
1644544310000|2022-02-11 01:51:50|319.97|317.57|320.06|317.66|320.06|317.66|319.88|317.48|0
1644544320000|2022-02-11 01:52:00|319.88|317.48|319.52|317.12|319.88|317.48|319.52|317.12|0
1644544330000|2022-02-11 01:52:10|319.34|316.94|319.34|316.94|319.34|316.94|319.34|316.94|0
1644544340000|2022-02-11 01:52:20|319.25|316.85|319.34|316.94|319.34|316.94|319.25|316.85|0
1644544350000|2022-02-11 01:52:30|319.52|317.12|319.43|317.03|319.52|317.12|319.43|317.03|0
1644544360000|2022-02-11 01:52:40|319.34|316.94|319.52|317.12|319.52|317.12|318.99|316.59|0
1644544370000|2022-02-11 01:52:50|319.88|317.48|319.88|317.48|319.88|317.48|319.7|317.3|0
1644544380000|2022-02-11 01:53:00|319.7|317.3|320.06|317.66|320.06|317.66|319.7|317.3|0
1644544390000|2022-02-11 01:53:10|320.5|318.1|320.42|318.02|320.6|318.2|320.42|318.02|0
1644544400000|2022-02-11 01:53:20|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1644544410000|2022-02-11 01:53:30|320.24|317.84|319.96|317.56|320.42|318.02|319.96|317.56|0
1644544420000|2022-02-11 01:53:40|320.24|317.84|320.42|318.02|320.42|318.02|320.24|317.84|0
1644544430000|2022-02-11 01:53:50|320.32|317.92|320.14|317.74|320.32|317.92|320.14|317.74|0
1644544440000|2022-02-11 01:54:00|320.06|317.66|320.5|318.1|320.59|318.19|320.06|317.66|0
1644544450000|2022-02-11 01:54:10|320.42|318.02|320.24|317.84|320.42|318.02|320.24|317.84|0
1644544460000|2022-02-11 01:54:20|320.06|317.66|320.24|317.84|320.5|318.1|320.06|317.66|0
1644544470000|2022-02-11 01:54:30|320.14|317.74|320.24|317.84|320.24|317.84|320.14|317.74|0
1644544480000|2022-02-11 01:54:40|320.14|317.74|319.88|317.48|320.14|317.74|319.88|317.48|0
1644544490000|2022-02-11 01:54:50|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1644544500000|2022-02-11 01:55:00|320.41|318.01|320.06|317.66|320.41|318.01|320.06|317.66|0
1644544510000|2022-02-11 01:55:10|319.88|317.48|320.24|317.84|320.24|317.84|319.88|317.48|0
1644544520000|2022-02-11 01:55:20|320.14|317.74|319.96|317.56|320.14|317.74|319.96|317.56|0
1644544530000|2022-02-11 01:55:30|320.06|317.66|320.06|317.66|320.06|317.66|319.96|317.56|0
1644544540000|2022-02-11 01:55:40|320.24|317.84|319.96|317.56|320.24|317.84|319.96|317.56|0
1644544550000|2022-02-11 01:55:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1644544560000|2022-02-11 01:56:00|320.06|317.66|319.96|317.56|320.06|317.66|319.96|317.56|0
1644544570000|2022-02-11 01:56:10|320.06|317.66|319.88|317.48|320.06|317.66|319.88|317.48|0
1644544580000|2022-02-11 01:56:20|319.7|317.3|319.6|317.2|319.7|317.3|319.52|317.12|0
1644544590000|2022-02-11 01:56:30|319.52|317.12|319.6|317.2|319.6|317.2|319.43|317.03|0
1644544600000|2022-02-11 01:56:40|319.43|317.03|318.98|316.58|319.43|317.03|318.98|316.58|0
1644544610000|2022-02-11 01:56:50|318.8|316.4|319.34|316.94|319.34|316.94|318.8|316.4|0
1644544620000|2022-02-11 01:57:00|319.43|317.03|319.34|316.94|319.43|317.03|319.25|316.85|0
1644544630000|2022-02-11 01:57:10|319.25|316.85|319.34|316.94|319.34|316.94|319.25|316.85|0
1644544640000|2022-02-11 01:57:20|319.25|316.85|318.89|316.49|319.25|316.85|318.89|316.49|0
1644544650000|2022-02-11 01:57:30|318.98|316.58|318.71|316.31|318.98|316.58|318.71|316.31|0
1644544660000|2022-02-11 01:57:40|318.45|316.05|318.27|315.87|318.45|316.05|318.27|315.87|0
1644544670000|2022-02-11 01:57:50|318.45|316.05|318.35|315.95|318.62|316.22|318.35|315.95|0
1644544680000|2022-02-11 01:58:00|318.27|315.87|318.27|315.87|318.53|316.13|318.27|315.87|0
1644544690000|2022-02-11 01:58:10|318.09|315.69|318.53|316.13|318.53|316.13|318.09|315.69|0
1644544700000|2022-02-11 01:58:20|318.27|315.87|318.44|316.04|318.44|316.04|318.27|315.87|0
1644544710000|2022-02-11 01:58:30|318.27|315.87|318.17|315.77|318.27|315.87|318.09|315.69|0
1644544720000|2022-02-11 01:58:40|318.27|315.87|318.44|316.04|318.44|316.04|318.27|315.87|0
1644544730000|2022-02-11 01:58:50|318.27|315.87|317.82|315.42|318.27|315.87|317.82|315.42|0
1644544740000|2022-02-11 01:59:00|317.73|315.33|318.09|315.69|318.09|315.69|317.73|315.33|0
1644544750000|2022-02-11 01:59:10|318.27|315.87|318.27|315.87|318.27|315.87|318.17|315.77|0
1644544760000|2022-02-11 01:59:20|318.17|315.77|318.17|315.77|318.17|315.77|318.09|315.69|0
1644544770000|2022-02-11 01:59:30|318.27|315.87|318.27|315.87|318.27|315.87|318.09|315.69|0
1644544780000|2022-02-11 01:59:40|318.35|315.95|318.35|315.95|318.35|315.95|318.35|315.95|0
1644544790000|2022-02-11 01:59:50|318.44|316.04|318.44|316.04|318.44|316.04|318.35|315.95|0
1644544800000|2022-02-11 02:00:00|318.35|315.95|318.09|315.69|318.35|315.95|318.09|315.69|0
1644544810000|2022-02-11 02:00:10|317.91|315.51|318.17|315.77|318.17|315.77|317.91|315.51|0
1644544820000|2022-02-11 02:00:20|318.09|315.69|318.17|315.77|318.17|315.77|318.09|315.69|0
1644544830000|2022-02-11 02:00:30|318.53|316.13|318.8|316.4|318.8|316.4|318.53|316.13|0
1644544840000|2022-02-11 02:00:40|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1644544850000|2022-02-11 02:00:50|318.62|316.22|318.8|316.4|318.8|316.4|318.62|316.22|0
1644544860000|2022-02-11 02:01:00|318.44|316.04|318.09|315.69|318.44|316.04|318.09|315.69|0
1644544870000|2022-02-11 02:01:10|317.91|315.51|317.91|315.51|318.09|315.69|317.91|315.51|0
1644544880000|2022-02-11 02:01:20|317.81|315.41|317.73|315.33|317.91|315.51|317.73|315.33|0
1644544890000|2022-02-11 02:01:30|317.91|315.51|317.91|315.51|317.91|315.51|317.73|315.33|0
1644544900000|2022-02-11 02:01:40|318.17|315.77|318.17|315.77|318.26|315.86|318.09|315.69|0
1644544910000|2022-02-11 02:01:50|318.26|315.86|318.08|315.68|318.26|315.86|317.91|315.51|0
1644544920000|2022-02-11 02:02:00|317.99|315.59|318.35|315.95|318.35|315.95|317.99|315.59|0
1644544930000|2022-02-11 02:02:10|318.44|316.04|318.17|315.77|318.44|316.04|318.08|315.68|0
1644544940000|2022-02-11 02:02:20|318.08|315.68|318.26|315.86|318.26|315.86|318.08|315.68|0
1644544950000|2022-02-11 02:02:30|318.08|315.68|318.08|315.68|318.08|315.68|317.91|315.51|0
1644544960000|2022-02-11 02:02:40|318.17|315.77|318.08|315.68|318.17|315.77|318.08|315.68|0
1644544970000|2022-02-11 02:02:50|318.26|315.86|318.17|315.77|318.26|315.86|317.99|315.59|0
1644544980000|2022-02-11 02:03:00|318.08|315.68|318.35|315.95|318.35|315.95|318.08|315.68|0
1644544990000|2022-02-11 02:03:10|318.44|316.04|318.7|316.3|318.7|316.3|318.44|316.04|0
1644545000000|2022-02-11 02:03:20|318.62|316.22|318.8|316.4|318.8|316.4|318.62|316.22|0
1644545010000|2022-02-11 02:03:30|318.7|316.3|317.99|315.59|318.7|316.3|317.99|315.59|0
1644545020000|2022-02-11 02:03:40|317.81|315.41|317.28|314.88|317.81|315.41|317.28|314.88|0
1644545030000|2022-02-11 02:03:50|317.63|315.23|317.55|315.15|317.63|315.23|317.46|315.06|0
1644545040000|2022-02-11 02:04:00|317.63|315.23|317.63|315.23|317.9|315.5|317.63|315.23|0
1644545050000|2022-02-11 02:04:10|317.55|315.15|317.45|315.05|317.73|315.33|317.45|315.05|0
1644545060000|2022-02-11 02:04:20|317.37|314.97|317.45|315.05|317.45|315.05|317.37|314.97|0
1644545070000|2022-02-11 02:04:30|317.55|315.15|317.19|314.79|317.63|315.23|317.19|314.79|0
1644545080000|2022-02-11 02:04:40|317.28|314.88|317.28|314.88|317.37|314.97|317.28|314.88|0
1644545090000|2022-02-11 02:04:50|317.37|314.97|317.1|314.7|317.37|314.97|317.1|314.7|0
1644545100000|2022-02-11 02:05:00|317.01|314.61|317.1|314.7|317.1|314.7|317.01|314.61|0
1644545110000|2022-02-11 02:05:10|317.19|314.79|317.37|314.97|317.37|314.97|317.19|314.79|0
1644545120000|2022-02-11 02:05:20|317.19|314.79|317.01|314.61|317.19|314.79|317.01|314.61|0
1644545130000|2022-02-11 02:05:30|317.1|314.7|317.19|314.79|317.19|314.79|317.1|314.7|0
1644545140000|2022-02-11 02:05:40|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1644545150000|2022-02-11 02:05:50|316.83|314.43|316.92|314.52|316.92|314.52|316.83|314.43|0
1644545160000|2022-02-11 02:06:00|316.83|314.43|316.83|314.43|316.83|314.43|316.65|314.25|0
1644545170000|2022-02-11 02:06:10|316.65|314.25|317.01|314.61|317.01|314.61|316.65|314.25|0
1644545180000|2022-02-11 02:06:20|316.92|314.52|316.83|314.43|316.92|314.52|316.83|314.43|0
1644545190000|2022-02-11 02:06:30|316.92|314.52|317.19|314.79|317.19|314.79|316.92|314.52|0
1644545200000|2022-02-11 02:06:40|317.1|314.7|317.1|314.7|317.1|314.7|317.01|314.61|0
1644545210000|2022-02-11 02:06:50|317.01|314.61|316.92|314.52|317.01|314.61|316.83|314.43|0
1644545220000|2022-02-11 02:07:00|317.01|314.61|317.1|314.7|317.1|314.7|317.01|314.61|0
1644545230000|2022-02-11 02:07:10|317.19|314.79|317.27|314.87|317.55|315.15|317.19|314.79|0
1644545240000|2022-02-11 02:07:20|317.37|314.97|317.19|314.79|317.37|314.97|317.19|314.79|0
1644545250000|2022-02-11 02:07:30|317.1|314.7|317.1|314.7|317.19|314.79|317.01|314.61|0
1644545260000|2022-02-11 02:07:40|317.19|314.79|317.54|315.14|317.63|315.23|317.19|314.79|0
1644545270000|2022-02-11 02:07:50|317.45|315.05|317.54|315.14|317.63|315.23|317.37|314.97|0
1644545280000|2022-02-11 02:08:00|317.45|315.05|317.19|314.79|317.45|315.05|317.19|314.79|0
1644545290000|2022-02-11 02:08:10|317.27|314.87|317.37|314.97|317.37|314.97|317.19|314.79|0
1644545300000|2022-02-11 02:08:20|316.83|314.43|317.01|314.61|317.01|314.61|316.83|314.43|0
1644545310000|2022-02-11 02:08:30|317.19|314.79|317.09|314.69|317.19|314.79|317.09|314.69|0
1644545320000|2022-02-11 02:08:40|317.01|314.61|316.83|314.43|317.01|314.61|316.83|314.43|0
1644545330000|2022-02-11 02:08:50|316.74|314.34|316.83|314.43|316.83|314.43|316.74|314.34|0
1644545340000|2022-02-11 02:09:00|316.92|314.52|316.65|314.25|316.92|314.52|316.65|314.25|0
1644545350000|2022-02-11 02:09:10|316.74|314.34|317.01|314.61|317.01|314.61|316.74|314.34|0
1644545360000|2022-02-11 02:09:20|317.19|314.79|317.27|314.87|317.27|314.87|317.19|314.79|0
1644545370000|2022-02-11 02:09:30|317.09|314.69|317.09|314.69|317.09|314.69|317.01|314.61|0
1644545380000|2022-02-11 02:09:40|317.19|314.79|316.83|314.43|317.19|314.79|316.83|314.43|0
1644545390000|2022-02-11 02:09:50|316.92|314.52|316.74|314.34|316.92|314.52|316.74|314.34|0
1644545400000|2022-02-11 02:10:00|316.65|314.25|316.83|314.43|317.01|314.61|316.65|314.25|0
1644545410000|2022-02-11 02:10:10|315.05|312.65|314.87|312.47|315.41|313.01|314.87|312.47|0
1644545420000|2022-02-11 02:10:20|314.96|312.56|314.96|312.56|314.96|312.56|314.69|312.29|0
1644545430000|2022-02-11 02:10:30|315.05|312.65|314.87|312.47|315.05|312.65|314.87|312.47|0
1644545440000|2022-02-11 02:10:40|314.78|312.38|314.6|312.2|314.78|312.38|314.6|312.2|0
1644545450000|2022-02-11 02:10:50|314.52|312.12|314.69|312.29|314.87|312.47|314.52|312.12|0
1644545460000|2022-02-11 02:11:00|314.52|312.12|314.34|311.94|314.6|312.2|314.34|311.94|0
1644545470000|2022-02-11 02:11:10|314.52|312.12|314.52|312.12|314.52|312.12|314.34|311.94|0
1644545490000|2022-02-11 02:11:30|314.16|311.76|314.25|311.85|314.25|311.85|314.16|311.76|0
1644545500000|2022-02-11 02:11:40|314.16|311.76|314.25|311.85|314.25|311.85|314.16|311.76|0
1644545510000|2022-02-11 02:11:50|314.34|311.94|314.34|311.94|314.34|311.94|314.25|311.85|0
1644545520000|2022-02-11 02:12:00|314.42|312.02|314.42|312.02|314.42|312.02|314.34|311.94|0
1644545530000|2022-02-11 02:12:10|314.52|312.12|314.69|312.29|314.69|312.29|314.52|312.12|0
1644545540000|2022-02-11 02:12:20|314.6|312.2|314.52|312.12|314.6|312.2|314.52|312.12|0
1644545550000|2022-02-11 02:12:30|314.34|311.94|313.98|311.58|314.34|311.94|313.98|311.58|0
1644545560000|2022-02-11 02:12:40|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1644545580000|2022-02-11 02:13:00|314.07|311.67|313.98|311.58|314.07|311.67|313.81|311.41|0
1644545590000|2022-02-11 02:13:10|314.16|311.76|314.07|311.67|314.16|311.76|314.07|311.67|0
1644545600000|2022-02-11 02:13:20|314.16|311.76|314.34|311.94|314.34|311.94|314.16|311.76|0
1644545620000|2022-02-11 02:13:40|314.95|312.55|314.87|312.47|314.95|312.55|314.87|312.47|0
1644545630000|2022-02-11 02:13:50|315.05|312.65|314.87|312.47|315.05|312.65|314.87|312.47|0
1644545640000|2022-02-11 02:14:00|315.05|312.65|314.87|312.47|315.13|312.73|314.87|312.47|0
1644545650000|2022-02-11 02:14:10|314.6|312.2|314.87|312.47|314.87|312.47|314.6|312.2|0
1644545660000|2022-02-11 02:14:20|314.95|312.55|314.87|312.47|314.95|312.55|314.87|312.47|0
1644545670000|2022-02-11 02:14:30|314.95|312.55|314.69|312.29|314.95|312.55|314.69|312.29|0
1644545680000|2022-02-11 02:14:40|314.87|312.47|314.87|312.47|314.87|312.47|314.78|312.38|0
1644545690000|2022-02-11 02:14:50|315.05|312.65|314.87|312.47|315.05|312.65|314.87|312.47|0
1644545700000|2022-02-11 02:15:00|314.69|312.29|314.34|311.94|314.69|312.29|314.24|311.84|0
1644545710000|2022-02-11 02:15:10|314.51|312.11|314.69|312.29|314.69|312.29|314.51|312.11|0
1644545720000|2022-02-11 02:15:20|314.87|312.47|314.69|312.29|314.87|312.47|314.6|312.2|0
1644545730000|2022-02-11 02:15:30|314.95|312.55|314.87|312.47|314.95|312.55|314.69|312.29|0
1644545740000|2022-02-11 02:15:40|315.22|312.82|315.58|313.18|315.58|313.18|315.22|312.82|0
1644545750000|2022-02-11 02:15:50|315.76|313.36|315.76|313.36|315.93|313.53|315.66|313.26|0
1644545760000|2022-02-11 02:16:00|315.58|313.18|315.49|313.09|315.76|313.36|315.4|313|0
1644545770000|2022-02-11 02:16:10|315.4|313|315.49|313.09|315.58|313.18|315.4|313|0
1644545780000|2022-02-11 02:16:20|315.4|313|315.4|313|315.4|313|315.22|312.82|0
1644545790000|2022-02-11 02:16:30|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1644545800000|2022-02-11 02:16:40|315.76|313.36|315.76|313.36|315.84|313.44|315.76|313.36|0
1644545810000|2022-02-11 02:16:50|315.66|313.26|315.76|313.36|315.76|313.36|315.66|313.26|0
1644545820000|2022-02-11 02:17:00|315.4|313|315.66|313.26|315.66|313.26|315.4|313|0
1644545830000|2022-02-11 02:17:10|315.93|313.53|315.76|313.36|315.93|313.53|315.76|313.36|0
1644545840000|2022-02-11 02:17:20|315.93|313.53|316.02|313.62|316.02|313.62|315.93|313.53|0
1644545850000|2022-02-11 02:17:30|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1644545860000|2022-02-11 02:17:40|316.11|313.71|316.29|313.89|316.29|313.89|316.11|313.71|0
1644545870000|2022-02-11 02:17:50|316.11|313.71|316.11|313.71|316.11|313.71|315.84|313.44|0
1644545880000|2022-02-11 02:18:00|316.02|313.62|315.93|313.53|316.11|313.71|315.93|313.53|0
1644545890000|2022-02-11 02:18:10|315.84|313.44|315.58|313.18|315.84|313.44|315.48|313.08|0
1644545900000|2022-02-11 02:18:20|315.4|313|315.22|312.82|315.4|313|315.22|312.82|0
1644545910000|2022-02-11 02:18:30|315.04|312.64|314.87|312.47|315.13|312.73|314.87|312.47|0
1644545920000|2022-02-11 02:18:40|314.95|312.55|314.87|312.47|314.95|312.55|314.87|312.47|0
1644545930000|2022-02-11 02:18:50|315.04|312.64|314.86|312.46|315.04|312.64|314.86|312.46|0
1644545940000|2022-02-11 02:19:00|314.77|312.37|314.77|312.37|314.86|312.46|314.77|312.37|0
1644545950000|2022-02-11 02:19:10|314.86|312.46|314.77|312.37|314.86|312.46|314.77|312.37|0
1644545960000|2022-02-11 02:19:20|314.59|312.19|314.15|311.75|314.59|312.19|313.88|311.48|0
1644545970000|2022-02-11 02:19:30|313.98|311.58|313.8|311.4|313.98|311.58|313.8|311.4|0
1644545990000|2022-02-11 02:19:50|313.98|311.58|313.98|311.58|314.06|311.66|313.98|311.58|0
1644546000000|2022-02-11 02:20:00|313.8|311.4|313.62|311.22|313.8|311.4|313.62|311.22|0
1644546010000|2022-02-11 02:20:10|313.8|311.4|313.62|311.22|313.8|311.4|313.62|311.22|0
1644546020000|2022-02-11 02:20:20|313.8|311.4|313.62|311.22|313.8|311.4|313.62|311.22|0
1644546030000|2022-02-11 02:20:30|313.71|311.31|313.8|311.4|313.98|311.58|313.71|311.31|0
1644546040000|2022-02-11 02:20:40|313.44|311.04|313.8|311.4|313.8|311.4|313.44|311.04|0
1644546050000|2022-02-11 02:20:50|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1644546060000|2022-02-11 02:21:00|314.06|311.66|314.15|311.75|314.15|311.75|314.06|311.66|0
1644546070000|2022-02-11 02:21:10|314.33|311.93|314.15|311.75|314.33|311.93|314.15|311.75|0
1644546080000|2022-02-11 02:21:20|314.06|311.66|314.15|311.75|314.15|311.75|314.06|311.66|0
1644546090000|2022-02-11 02:21:30|313.98|311.58|313.62|311.22|313.98|311.58|313.44|311.04|0
1644546100000|2022-02-11 02:21:40|313.71|311.31|313.62|311.22|313.71|311.31|313.62|311.22|0
1644546110000|2022-02-11 02:21:50|313.71|311.31|313.62|311.22|313.71|311.31|313.62|311.22|0
1644546120000|2022-02-11 02:22:00|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1644546130000|2022-02-11 02:22:10|313.27|310.87|313.35|310.95|313.35|310.95|313.09|310.69|0
1644546140000|2022-02-11 02:22:20|313.27|310.87|313.97|311.57|313.97|311.57|313.27|310.87|0
1644546150000|2022-02-11 02:22:30|313.62|311.22|313.62|311.22|313.62|311.22|313.62|311.22|0
1644546160000|2022-02-11 02:22:40|313.97|311.57|314.15|311.75|314.15|311.75|313.97|311.57|0
1644546170000|2022-02-11 02:22:50|314.33|311.93|314.33|311.93|314.41|312.01|314.33|311.93|0
1644546180000|2022-02-11 02:23:00|314.51|312.11|314.59|312.19|314.59|312.19|314.51|312.11|0
1644546190000|2022-02-11 02:23:10|314.77|312.37|314.59|312.19|314.77|312.37|314.59|312.19|0
1644546200000|2022-02-11 02:23:20|314.68|312.28|314.86|312.46|315.04|312.64|314.68|312.28|0
1644546210000|2022-02-11 02:23:30|314.68|312.28|314.51|312.11|314.68|312.28|314.51|312.11|0
1644546220000|2022-02-11 02:23:40|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1644546230000|2022-02-11 02:23:50|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1644546240000|2022-02-11 02:24:00|314.41|312.01|314.33|311.93|314.59|312.19|314.33|311.93|0
1644546250000|2022-02-11 02:24:10|313.97|311.57|313.8|311.4|313.97|311.57|313.8|311.4|0
1644546260000|2022-02-11 02:24:20|313.62|311.22|313.44|311.04|313.62|311.22|313.44|311.04|0
1644546270000|2022-02-11 02:24:30|313.26|310.86|313.17|310.77|313.26|310.86|313.17|310.77|0
1644546280000|2022-02-11 02:24:40|313.09|310.69|312.91|310.51|313.17|310.77|312.91|310.51|0
1644546290000|2022-02-11 02:24:50|312.73|310.33|312.64|310.24|312.73|310.33|312.64|310.24|0
1644546300000|2022-02-11 02:25:00|312.73|310.33|312.91|310.51|312.91|310.51|312.73|310.33|0
1644546310000|2022-02-11 02:25:10|313.09|310.69|312.99|310.59|313.09|310.69|312.99|310.59|0
1644546320000|2022-02-11 02:25:20|313.09|310.69|313.09|310.69|313.26|310.86|313.09|310.69|0
1644546330000|2022-02-11 02:25:30|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1644546340000|2022-02-11 02:25:40|313.44|311.04|313.44|311.04|313.52|311.12|313.44|311.04|0
1644546350000|2022-02-11 02:25:50|313.62|311.22|313.08|310.68|313.62|311.22|313.08|310.68|0
1644546360000|2022-02-11 02:26:00|312.91|310.51|312.91|310.51|313.08|310.68|312.91|310.51|0
1644546370000|2022-02-11 02:26:10|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1644546380000|2022-02-11 02:26:20|312.99|310.59|312.99|310.59|312.99|310.59|312.99|310.59|0
1644546390000|2022-02-11 02:26:30|313.08|310.68|312.99|310.59|313.08|310.68|312.91|310.51|0
1644546400000|2022-02-11 02:26:40|312.91|310.51|312.99|310.59|313.08|310.68|312.91|310.51|0
1644546410000|2022-02-11 02:26:50|313.08|310.68|312.91|310.51|313.08|310.68|312.91|310.51|0
1644546420000|2022-02-11 02:27:00|312.81|310.41|312.91|310.51|312.91|310.51|312.81|310.41|0
1644546430000|2022-02-11 02:27:10|312.99|310.59|312.91|310.51|312.99|310.59|312.91|310.51|0
1644546440000|2022-02-11 02:27:20|312.99|310.59|312.91|310.51|313.08|310.68|312.91|310.51|0
1644546450000|2022-02-11 02:27:30|312.81|310.41|313.35|310.95|313.35|310.95|312.81|310.41|0
1644546460000|2022-02-11 02:27:40|313.52|311.12|313.61|311.21|313.79|311.39|313.44|311.04|0
1644546470000|2022-02-11 02:27:50|313.7|311.3|313.79|311.39|313.79|311.39|313.7|311.3|0
1644546480000|2022-02-11 02:28:00|313.97|311.57|313.97|311.57|313.97|311.57|313.97|311.57|0
1644546510000|2022-02-11 02:28:30|314.05|311.65|314.5|312.1|314.5|312.1|314.05|311.65|0
1644546520000|2022-02-11 02:28:40|314.32|311.92|314.15|311.75|314.32|311.92|314.15|311.75|0
1644546530000|2022-02-11 02:28:50|314.23|311.83|313.97|311.57|314.23|311.83|313.97|311.57|0
1644546550000|2022-02-11 02:29:10|314.05|311.65|314.15|311.75|314.15|311.75|314.05|311.65|0
1644546560000|2022-02-11 02:29:20|314.23|311.83|314.15|311.75|314.32|311.92|314.15|311.75|0
1644546570000|2022-02-11 02:29:30|314.41|312.01|314.5|312.1|314.5|312.1|314.32|311.92|0
1644546580000|2022-02-11 02:29:40|314.76|312.36|314.86|312.46|314.86|312.46|314.68|312.28|0
1644546600000|2022-02-11 02:30:00|315.03|312.63|314.68|312.28|315.03|312.63|314.68|312.28|0
1644546610000|2022-02-11 02:30:10|314.5|312.1|314.59|312.19|314.68|312.28|314.5|312.1|0
1644546620000|2022-02-11 02:30:20|314.5|312.1|314.68|312.28|314.86|312.46|314.5|312.1|0
1644546630000|2022-02-11 02:30:30|314.5|312.1|314.5|312.1|314.5|312.1|314.5|312.1|0
1644546640000|2022-02-11 02:30:40|314.32|311.92|314.41|312.01|314.5|312.1|314.32|311.92|0
1644546650000|2022-02-11 02:30:50|314.5|312.1|314.14|311.74|314.5|312.1|314.14|311.74|0
1644546660000|2022-02-11 02:31:00|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1644546670000|2022-02-11 02:31:10|314.14|311.74|314.5|312.1|314.5|312.1|314.14|311.74|0
1644546680000|2022-02-11 02:31:20|314.41|312.01|314.32|311.92|314.41|312.01|314.32|311.92|0
1644546690000|2022-02-11 02:31:30|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1644546710000|2022-02-11 02:31:50|313.97|311.57|314.32|311.92|314.32|311.92|313.97|311.57|0
1644546720000|2022-02-11 02:32:00|314.14|311.74|314.23|311.83|314.23|311.83|314.14|311.74|0
1644546730000|2022-02-11 02:32:10|313.79|311.39|314.14|311.74|314.14|311.74|313.79|311.39|0
1644546740000|2022-02-11 02:32:20|313.97|311.57|313.97|311.57|313.97|311.57|313.87|311.47|0
1644546750000|2022-02-11 02:32:30|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1644546760000|2022-02-11 02:32:40|314.14|311.74|314.05|311.65|314.14|311.74|314.05|311.65|0
1644546770000|2022-02-11 02:32:50|313.97|311.57|314.05|311.65|314.05|311.65|313.97|311.57|0
1644546780000|2022-02-11 02:33:00|313.97|311.57|313.7|311.3|313.97|311.57|313.7|311.3|0
1644546790000|2022-02-11 02:33:10|313.79|311.39|313.61|311.21|313.79|311.39|313.61|311.21|0
1644546800000|2022-02-11 02:33:20|313.7|311.3|313.34|310.94|313.7|311.3|313.34|310.94|0
1644546810000|2022-02-11 02:33:30|313.26|310.86|313.08|310.68|313.26|310.86|313.08|310.68|0
1644546820000|2022-02-11 02:33:40|313.16|310.76|313.61|311.21|313.61|311.21|313.16|310.76|0
1644546830000|2022-02-11 02:33:50|313.43|311.03|313.43|311.03|313.43|311.03|313.43|311.03|0
1644546840000|2022-02-11 02:34:00|313.69|311.29|314.5|312.1|314.5|312.1|313.69|311.29|0
1644546850000|2022-02-11 02:34:10|314.67|312.27|314.5|312.1|314.67|312.27|314.5|312.1|0
1644546860000|2022-02-11 02:34:20|314.32|311.92|314.32|311.92|314.32|311.92|314.14|311.74|0
1644546870000|2022-02-11 02:34:30|314.5|312.1|313.96|311.56|314.5|312.1|313.96|311.56|0
1644546880000|2022-02-11 02:34:40|314.14|311.74|313.96|311.56|314.14|311.74|313.96|311.56|0
1644546890000|2022-02-11 02:34:50|314.14|311.74|314.14|311.74|314.14|311.74|313.96|311.56|0
1644546900000|2022-02-11 02:35:00|313.96|311.56|313.69|311.29|313.96|311.56|313.69|311.29|0
1644546910000|2022-02-11 02:35:10|313.61|311.21|313.69|311.29|313.79|311.39|313.61|311.21|0
1644546920000|2022-02-11 02:35:20|313.79|311.39|313.96|311.56|313.96|311.56|313.79|311.39|0
1644546930000|2022-02-11 02:35:30|314.05|311.65|314.32|311.92|314.32|311.92|314.05|311.65|0
1644546940000|2022-02-11 02:35:40|314.5|312.1|314.32|311.92|314.5|312.1|314.32|311.92|0
1644546950000|2022-02-11 02:35:50|314.05|311.65|313.96|311.56|314.32|311.92|313.96|311.56|0
1644546960000|2022-02-11 02:36:00|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1644546970000|2022-02-11 02:36:10|313.96|311.56|313.87|311.47|313.96|311.56|313.87|311.47|0
1644546980000|2022-02-11 02:36:20|313.96|311.56|313.96|311.56|313.96|311.56|313.78|311.38|0
1644546990000|2022-02-11 02:36:30|314.05|311.65|314.14|311.74|314.14|311.74|314.05|311.65|0
1644547000000|2022-02-11 02:36:40|314.05|311.65|313.96|311.56|314.05|311.65|313.96|311.56|0
1644547010000|2022-02-11 02:36:50|314.05|311.65|314.14|311.74|314.14|311.74|314.05|311.65|0
1644547020000|2022-02-11 02:37:00|314.32|311.92|314.32|311.92|314.32|311.92|314.32|311.92|0
1644547030000|2022-02-11 02:37:10|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1644547040000|2022-02-11 02:37:20|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1644547050000|2022-02-11 02:37:30|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1644547060000|2022-02-11 02:37:40|314.67|312.27|314.58|312.18|314.67|312.27|314.58|312.18|0
1644547070000|2022-02-11 02:37:50|314.49|312.09|314.85|312.45|314.85|312.45|314.49|312.09|0
1644547080000|2022-02-11 02:38:00|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1644547090000|2022-02-11 02:38:10|314.58|312.18|314.67|312.27|314.76|312.36|314.58|312.18|0
1644547100000|2022-02-11 02:38:20|314.76|312.36|314.67|312.27|314.76|312.36|314.58|312.18|0
1644547110000|2022-02-11 02:38:30|314.49|312.09|314.67|312.27|314.67|312.27|314.49|312.09|0
1644547120000|2022-02-11 02:38:40|314.76|312.36|314.85|312.45|314.85|312.45|314.76|312.36|0
1644547130000|2022-02-11 02:38:50|314.67|312.27|314.85|312.45|314.85|312.45|314.67|312.27|0
1644547140000|2022-02-11 02:39:00|314.93|312.53|314.76|312.36|314.93|312.53|314.67|312.27|0
1644547150000|2022-02-11 02:39:10|314.75|312.35|314.75|312.35|314.85|312.45|314.75|312.35|0
1644547160000|2022-02-11 02:39:20|314.85|312.45|314.85|312.45|314.85|312.45|314.85|312.45|0
1644547170000|2022-02-11 02:39:30|314.75|312.35|314.67|312.27|314.75|312.35|314.67|312.27|0
1644547180000|2022-02-11 02:39:40|314.85|312.45|314.93|312.53|314.93|312.53|314.85|312.45|0
1644547190000|2022-02-11 02:39:50|314.85|312.45|314.67|312.27|314.85|312.45|314.67|312.27|0
1644547200000|2022-02-11 02:40:00|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1644547210000|2022-02-11 02:40:10|314.31|311.91|314.14|311.74|314.31|311.91|314.14|311.74|0
1644547220000|2022-02-11 02:40:20|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1644547230000|2022-02-11 02:40:30|314.14|311.74|314.04|311.64|314.14|311.74|314.04|311.64|0
1644547240000|2022-02-11 02:40:40|313.96|311.56|314.31|311.91|314.31|311.91|313.96|311.56|0
1644547250000|2022-02-11 02:40:50|314.49|312.09|314.31|311.91|314.49|312.09|314.31|311.91|0
1644547260000|2022-02-11 02:41:00|314.49|312.09|314.31|311.91|314.49|312.09|314.31|311.91|0
1644547270000|2022-02-11 02:41:10|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1644547280000|2022-02-11 02:41:20|314.31|311.91|314.14|311.74|314.4|312|314.14|311.74|0
1644547290000|2022-02-11 02:41:30|314.22|311.82|314.13|311.73|314.31|311.91|314.13|311.73|0
1644547300000|2022-02-11 02:41:40|314.31|311.91|314.13|311.73|314.31|311.91|314.13|311.73|0
1644547310000|2022-02-11 02:41:50|314.22|311.82|314.13|311.73|314.22|311.82|314.13|311.73|0
1644547320000|2022-02-11 02:42:00|314.22|311.82|314.13|311.73|314.31|311.91|314.13|311.73|0
1644547330000|2022-02-11 02:42:10|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1644547340000|2022-02-11 02:42:20|314.13|311.73|314.49|312.09|314.49|312.09|314.13|311.73|0
1644547350000|2022-02-11 02:42:30|314.67|312.27|314.67|312.27|314.67|312.27|314.49|312.09|0
1644547360000|2022-02-11 02:42:40|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1644547370000|2022-02-11 02:42:50|314.31|311.91|314.49|312.09|314.49|312.09|314.31|311.91|0
1644547390000|2022-02-11 02:43:10|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1644547400000|2022-02-11 02:43:20|314.49|312.09|314.57|312.17|314.57|312.17|314.49|312.09|0
1644547410000|2022-02-11 02:43:30|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1644547420000|2022-02-11 02:43:40|314.84|312.44|314.67|312.27|314.84|312.44|314.67|312.27|0
1644547430000|2022-02-11 02:43:50|314.84|312.44|314.84|312.44|314.84|312.44|314.84|312.44|0
1644547450000|2022-02-11 02:44:10|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1644547460000|2022-02-11 02:44:20|314.84|312.44|315.02|312.62|315.02|312.62|314.67|312.27|0
1644547470000|2022-02-11 02:44:30|315.2|312.8|315.2|312.8|315.38|312.98|315.2|312.8|0
1644547480000|2022-02-11 02:44:40|315.28|312.88|315.28|312.88|315.28|312.88|315.2|312.8|0
1644547490000|2022-02-11 02:44:50|315.2|312.8|315.2|312.8|315.2|312.8|315.11|312.71|0
1644547500000|2022-02-11 02:45:00|315.02|312.62|314.84|312.44|315.02|312.62|314.84|312.44|0
1644547510000|2022-02-11 02:45:10|314.93|312.53|314.93|312.53|315.02|312.62|314.93|312.53|0
1644547520000|2022-02-11 02:45:20|314.84|312.44|314.93|312.53|314.93|312.53|314.75|312.35|0
1644547530000|2022-02-11 02:45:30|315.02|312.62|314.93|312.53|315.02|312.62|314.93|312.53|0
1644547540000|2022-02-11 02:45:40|315.02|312.62|314.75|312.35|315.02|312.62|314.75|312.35|0
1644547550000|2022-02-11 02:45:50|314.93|312.53|314.75|312.35|315.02|312.62|314.75|312.35|0
1644547560000|2022-02-11 02:46:00|314.84|312.44|314.84|312.44|314.84|312.44|314.84|312.44|0
1644547570000|2022-02-11 02:46:10|314.66|312.26|314.75|312.35|314.75|312.35|314.66|312.26|0
1644547580000|2022-02-11 02:46:20|314.84|312.44|314.84|312.44|314.84|312.44|314.84|312.44|0
1644547590000|2022-02-11 02:46:30|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1644547600000|2022-02-11 02:46:40|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1644547610000|2022-02-11 02:46:50|315.02|312.62|314.84|312.44|315.02|312.62|314.84|312.44|0
1644547620000|2022-02-11 02:47:00|315.02|312.62|314.84|312.44|315.02|312.62|314.84|312.44|0
1644547630000|2022-02-11 02:47:10|314.93|312.53|315.55|313.15|315.55|313.15|314.93|312.53|0
1644547640000|2022-02-11 02:47:20|315.64|313.24|315.81|313.41|315.81|313.41|315.55|313.15|0
1644547650000|2022-02-11 02:47:30|315.91|313.51|315.73|313.33|315.91|313.51|315.73|313.33|0
1644547660000|2022-02-11 02:47:40|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1644547670000|2022-02-11 02:47:50|315.73|313.33|315.55|313.15|315.73|313.33|315.55|313.15|0
1644547690000|2022-02-11 02:48:10|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1644547700000|2022-02-11 02:48:20|315.64|313.24|315.73|313.33|315.73|313.33|315.64|313.24|0
1644547710000|2022-02-11 02:48:30|315.55|313.15|315.64|313.24|315.64|313.24|315.55|313.15|0
1644547720000|2022-02-11 02:48:40|315.73|313.33|315.55|313.15|315.73|313.33|315.55|313.15|0
1644547730000|2022-02-11 02:48:50|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1644547750000|2022-02-11 02:49:10|315.91|313.51|315.73|313.33|315.91|313.51|315.73|313.33|0
1644547760000|2022-02-11 02:49:20|315.91|313.51|315.73|313.33|315.91|313.51|315.73|313.33|0
1644547770000|2022-02-11 02:49:30|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1644547780000|2022-02-11 02:49:40|315.73|313.33|315.55|313.15|315.73|313.33|315.55|313.15|0
1644547790000|2022-02-11 02:49:50|315.73|313.33|315.81|313.41|315.9|313.5|315.73|313.33|0
1644547800000|2022-02-11 02:50:00|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1644547810000|2022-02-11 02:50:10|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1644547830000|2022-02-11 02:50:30|316.44|314.04|316.36|313.96|316.44|314.04|316.36|313.96|0
1644547840000|2022-02-11 02:50:40|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1644547850000|2022-02-11 02:50:50|316.62|314.22|316.71|314.31|316.8|314.4|316.62|314.22|0
1644547860000|2022-02-11 02:51:00|316.62|314.22|316.44|314.04|316.62|314.22|316.44|314.04|0
1644547870000|2022-02-11 02:51:10|316.54|314.14|316.44|314.04|316.54|314.14|316.44|314.04|0
1644547880000|2022-02-11 02:51:20|316.54|314.14|316.36|313.96|316.54|314.14|316.36|313.96|0
1644547890000|2022-02-11 02:51:30|316.18|313.78|316.09|313.69|316.18|313.78|316.09|313.69|0
1644547900000|2022-02-11 02:51:40|316|313.6|316.09|313.69|316.09|313.69|316|313.6|0
1644547910000|2022-02-11 02:51:50|316.18|313.78|315.65|313.25|316.18|313.78|315.65|313.25|0
1644547920000|2022-02-11 02:52:00|315.82|313.42|315.65|313.25|315.82|313.42|315.65|313.25|0
1644547930000|2022-02-11 02:52:10|315.73|313.33|315.47|313.07|315.73|313.33|315.47|313.07|0
1644547940000|2022-02-11 02:52:20|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1644547950000|2022-02-11 02:52:30|315.82|313.42|315.73|313.33|315.82|313.42|315.73|313.33|0
1644547960000|2022-02-11 02:52:40|316|313.6|315.82|313.42|316|313.6|315.82|313.42|0
1644547980000|2022-02-11 02:53:00|316|313.6|316|313.6|316|313.6|316|313.6|0
1644547990000|2022-02-11 02:53:10|315.91|313.51|315.82|313.42|316|313.6|315.82|313.42|0
1644548000000|2022-02-11 02:53:20|316|313.6|316|313.6|316|313.6|316|313.6|0
1644548010000|2022-02-11 02:53:30|315.47|313.07|315.65|313.25|315.65|313.25|315.47|313.07|0
1644548020000|2022-02-11 02:53:40|315.47|313.07|315.47|313.07|315.47|313.07|315.38|312.98|0
1644548030000|2022-02-11 02:53:50|315.65|313.25|315.55|313.15|315.65|313.25|315.55|313.15|0
1644548040000|2022-02-11 02:54:00|315.65|313.25|315.82|313.42|315.82|313.42|315.65|313.25|0
1644548050000|2022-02-11 02:54:10|315.65|313.25|315.82|313.42|315.82|313.42|315.65|313.25|0
1644548090000|2022-02-11 02:54:50|316|313.6|316.18|313.78|316.18|313.78|316|313.6|0
1644548100000|2022-02-11 02:55:00|316|313.6|316|313.6|316|313.6|316|313.6|0
1644548120000|2022-02-11 02:55:20|315.82|313.42|315.91|313.51|315.91|313.51|315.82|313.42|0
1644548130000|2022-02-11 02:55:30|315.82|313.42|315.47|313.07|315.82|313.42|315.47|313.07|0
1644548140000|2022-02-11 02:55:40|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1644548150000|2022-02-11 02:55:50|315.73|313.33|315.82|313.42|315.82|313.42|315.73|313.33|0
1644548160000|2022-02-11 02:56:00|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1644548170000|2022-02-11 02:56:10|316.35|313.95|316.71|314.31|316.71|314.31|316.35|313.95|0
1644548180000|2022-02-11 02:56:20|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1644548190000|2022-02-11 02:56:30|316.71|314.31|316.89|314.49|316.89|314.49|316.71|314.31|0
1644548200000|2022-02-11 02:56:40|317.06|314.66|317.06|314.66|317.06|314.66|317.06|314.66|0
1644548210000|2022-02-11 02:56:50|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1644548220000|2022-02-11 02:57:00|317.06|314.66|317.24|314.84|317.42|315.02|317.06|314.66|0
1644548230000|2022-02-11 02:57:10|317.42|315.02|318.31|315.91|318.31|315.91|317.42|315.02|0
1644548240000|2022-02-11 02:57:20|318.13|315.73|318.31|315.91|318.31|315.91|318.13|315.73|0
1644548250000|2022-02-11 02:57:30|318.13|315.73|318.31|315.91|318.49|316.09|318.13|315.73|0
1644548260000|2022-02-11 02:57:40|318.4|316|318.49|316.09|318.49|316.09|318.22|315.82|0
1644548270000|2022-02-11 02:57:50|318.67|316.27|318.49|316.09|318.67|316.27|318.49|316.09|0
1644548280000|2022-02-11 02:58:00|318.67|316.27|318.84|316.44|318.84|316.44|318.67|316.27|0
1644548290000|2022-02-11 02:58:10|318.67|316.27|318.57|316.17|318.67|316.27|318.57|316.17|0
1644548300000|2022-02-11 02:58:20|318.49|316.09|318.57|316.17|318.57|316.17|318.49|316.09|0
1644548310000|2022-02-11 02:58:30|318.49|316.09|318.67|316.27|318.67|316.27|318.49|316.09|0
1644548320000|2022-02-11 02:58:40|318.57|316.17|318.57|316.17|318.57|316.17|318.57|316.17|0
1644548330000|2022-02-11 02:58:50|318.67|316.27|318.84|316.44|318.84|316.44|318.67|316.27|0
1644548340000|2022-02-11 02:59:00|318.75|316.35|318.93|316.53|318.93|316.53|318.67|316.27|0
1644548350000|2022-02-11 02:59:10|318.84|316.44|318.84|316.44|318.93|316.53|318.84|316.44|0
1644548360000|2022-02-11 02:59:20|318.75|316.35|318.84|316.44|318.84|316.44|318.75|316.35|0
1644548370000|2022-02-11 02:59:30|318.93|316.53|319.11|316.71|319.11|316.71|318.93|316.53|0
1644548380000|2022-02-11 02:59:40|319.02|316.62|318.49|316.09|319.02|316.62|318.49|316.09|0
1644548390000|2022-02-11 02:59:50|318.67|316.27|318.66|316.26|318.67|316.27|318.66|316.26|0
1644548400000|2022-02-11 03:00:00|318.75|316.35|318.49|316.09|318.75|316.35|318.49|316.09|0
1644548410000|2022-02-11 03:00:10|318.31|315.91|318.39|315.99|318.49|316.09|318.31|315.91|0
1644548420000|2022-02-11 03:00:20|318.66|316.26|318.04|315.64|318.66|316.26|318.04|315.64|0
1644548430000|2022-02-11 03:00:30|318.49|316.09|318.66|316.26|318.66|316.26|318.49|316.09|0
1644548440000|2022-02-11 03:00:40|319.02|316.62|318.84|316.44|319.02|316.62|318.84|316.44|0
1644548450000|2022-02-11 03:00:50|318.75|316.35|318.21|315.81|318.75|316.35|318.21|315.81|0
1644548460000|2022-02-11 03:01:00|318.49|316.09|318.13|315.73|318.49|316.09|318.13|315.73|0
1644548470000|2022-02-11 03:01:10|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1644548480000|2022-02-11 03:01:20|317.86|315.46|317.95|315.55|317.95|315.55|317.86|315.46|0
1644548490000|2022-02-11 03:01:30|318.04|315.64|317.86|315.46|318.13|315.73|317.86|315.46|0
1644548500000|2022-02-11 03:01:40|317.77|315.37|317.59|315.19|317.86|315.46|317.59|315.19|0
1644548510000|2022-02-11 03:01:50|317.42|315.02|317.59|315.19|317.59|315.19|317.42|315.02|0
1644548520000|2022-02-11 03:02:00|317.5|315.1|317.59|315.19|317.59|315.19|317.5|315.1|0
1644548530000|2022-02-11 03:02:10|317.68|315.28|317.77|315.37|317.77|315.37|317.68|315.28|0
1644548540000|2022-02-11 03:02:20|317.86|315.46|317.77|315.37|317.86|315.46|317.68|315.28|0
1644548550000|2022-02-11 03:02:30|317.68|315.28|317.86|315.46|317.86|315.46|317.68|315.28|0
1644548560000|2022-02-11 03:02:40|317.68|315.28|317.24|314.84|317.68|315.28|317.24|314.84|0
1644548570000|2022-02-11 03:02:50|317.42|315.02|317.24|314.84|317.42|315.02|317.24|314.84|0
1644548580000|2022-02-11 03:03:00|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1644548590000|2022-02-11 03:03:10|317.24|314.84|317.14|314.74|317.24|314.84|317.14|314.74|0
1644548600000|2022-02-11 03:03:20|317.06|314.66|317.06|314.66|317.06|314.66|317.06|314.66|0
1644548620000|2022-02-11 03:03:40|316.7|314.3|316.7|314.3|316.7|314.3|316.61|314.21|0
1644548630000|2022-02-11 03:03:50|316.88|314.48|316.88|314.48|317.06|314.66|316.88|314.48|0
1644548640000|2022-02-11 03:04:00|316.7|314.3|316.79|314.39|316.79|314.39|316.7|314.3|0
1644548650000|2022-02-11 03:04:10|316.88|314.48|316.7|314.3|316.88|314.48|316.7|314.3|0
1644548660000|2022-02-11 03:04:20|316.52|314.12|316.7|314.3|316.7|314.3|316.52|314.12|0
1644548670000|2022-02-11 03:04:30|316.79|314.39|316.7|314.3|316.79|314.39|316.7|314.3|0
1644548680000|2022-02-11 03:04:40|316.52|314.12|315.99|313.59|316.52|314.12|315.81|313.41|0
1644548690000|2022-02-11 03:04:50|315.9|313.5|315.99|313.59|315.99|313.59|315.81|313.41|0
1644548700000|2022-02-11 03:05:00|316.08|313.68|316.17|313.77|316.17|313.77|316.08|313.68|0
1644548720000|2022-02-11 03:05:20|315.99|313.59|315.99|313.59|315.99|313.59|315.99|313.59|0
1644548730000|2022-02-11 03:05:30|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1644548740000|2022-02-11 03:05:40|315.99|313.59|316.08|313.68|316.17|313.77|315.99|313.59|0
1644548750000|2022-02-11 03:05:50|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1644548760000|2022-02-11 03:06:00|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1644548770000|2022-02-11 03:06:10|315.72|313.32|315.63|313.23|315.72|313.32|315.63|313.23|0
1644548780000|2022-02-11 03:06:20|315.46|313.06|315.28|312.88|315.46|313.06|315.28|312.88|0
1644548790000|2022-02-11 03:06:30|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1644548800000|2022-02-11 03:06:40|314.83|312.43|315.01|312.61|315.1|312.7|314.83|312.43|0
1644548810000|2022-02-11 03:06:50|314.92|312.52|314.75|312.35|314.92|312.52|314.75|312.35|0
1644548820000|2022-02-11 03:07:00|314.57|312.17|314.57|312.17|314.57|312.17|314.57|312.17|0
1644548830000|2022-02-11 03:07:10|314.75|312.35|314.57|312.17|314.75|312.35|314.57|312.17|0
1644548840000|2022-02-11 03:07:20|314.65|312.25|314.75|312.35|314.75|312.35|314.57|312.17|0
1644548850000|2022-02-11 03:07:30|314.65|312.25|314.92|312.52|314.92|312.52|314.65|312.25|0
1644548860000|2022-02-11 03:07:40|315.1|312.7|315.01|312.61|315.1|312.7|315.01|312.61|0
1644548870000|2022-02-11 03:07:50|314.92|312.52|314.48|312.08|314.92|312.52|314.48|312.08|0
1644548880000|2022-02-11 03:08:00|314.39|311.99|314.57|312.17|314.57|312.17|314.39|311.99|0
1644548890000|2022-02-11 03:08:10|314.39|311.99|314.04|311.64|314.39|311.99|314.04|311.64|0
1644548910000|2022-02-11 03:08:30|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1644548920000|2022-02-11 03:08:40|314.04|311.64|314.21|311.81|314.21|311.81|314.04|311.64|0
1644548930000|2022-02-11 03:08:50|314.3|311.9|314.21|311.81|314.39|311.99|314.21|311.81|0
1644548950000|2022-02-11 03:09:10|314.3|311.9|314.3|311.9|314.39|311.99|314.3|311.9|0
1644548960000|2022-02-11 03:09:20|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1644548970000|2022-02-11 03:09:30|314.74|312.34|314.74|312.34|314.74|312.34|314.74|312.34|0
1644548980000|2022-02-11 03:09:40|314.83|312.43|314.92|312.52|314.92|312.52|314.83|312.43|0
1644548990000|2022-02-11 03:09:50|314.74|312.34|314.92|312.52|314.92|312.52|314.74|312.34|0
1644549000000|2022-02-11 03:10:00|315.1|312.7|315.1|312.7|315.1|312.7|314.92|312.52|0
1644549010000|2022-02-11 03:10:10|314.92|312.52|314.92|312.52|314.92|312.52|314.92|312.52|0
1644549020000|2022-02-11 03:10:20|314.74|312.34|314.74|312.34|314.74|312.34|314.74|312.34|0
1644549030000|2022-02-11 03:10:30|314.21|311.81|314.21|311.81|314.3|311.9|314.21|311.81|0
1644549040000|2022-02-11 03:10:40|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1644549060000|2022-02-11 03:11:00|313.94|311.54|313.86|311.46|313.94|311.54|313.86|311.46|0
1644549090000|2022-02-11 03:11:30|313.68|311.28|313.86|311.46|313.86|311.46|313.5|311.1|0
1644549100000|2022-02-11 03:11:40|314.03|311.63|314.3|311.9|314.3|311.9|313.94|311.54|0
1644549110000|2022-02-11 03:11:50|314.12|311.72|314.39|311.99|314.39|311.99|314.12|311.72|0
1644549120000|2022-02-11 03:12:00|314.47|312.07|314.74|312.34|314.74|312.34|314.47|312.07|0
1644549130000|2022-02-11 03:12:10|314.83|312.43|314.56|312.16|314.83|312.43|314.56|312.16|0
1644549140000|2022-02-11 03:12:20|314.47|312.07|314.39|311.99|314.47|312.07|314.39|311.99|0
1644549150000|2022-02-11 03:12:30|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1644549160000|2022-02-11 03:12:40|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1644549180000|2022-02-11 03:13:00|314.74|312.34|314.65|312.25|314.74|312.34|314.56|312.16|0
1644549190000|2022-02-11 03:13:10|314.56|312.16|314.83|312.43|314.83|312.43|314.56|312.16|0
1644549200000|2022-02-11 03:13:20|314.92|312.52|314.92|312.52|314.92|312.52|314.74|312.34|0
1644549220000|2022-02-11 03:13:40|314.83|312.43|314.74|312.34|314.83|312.43|314.74|312.34|0
1644549240000|2022-02-11 03:14:00|314.56|312.16|314.39|311.99|314.56|312.16|314.39|311.99|0
1644549250000|2022-02-11 03:14:10|314.74|312.34|314.39|311.99|314.74|312.34|314.39|311.99|0
1644549260000|2022-02-11 03:14:20|314.56|312.16|314.21|311.81|314.56|312.16|314.21|311.81|0
1644549270000|2022-02-11 03:14:30|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1644549280000|2022-02-11 03:14:40|314.21|311.81|314.21|311.81|314.21|311.81|314.21|311.81|0
1644549290000|2022-02-11 03:14:50|314.29|311.89|314.21|311.81|314.39|311.99|314.21|311.81|0
1644549300000|2022-02-11 03:15:00|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1644549310000|2022-02-11 03:15:10|314.56|312.16|314.74|312.34|314.74|312.34|314.56|312.16|0
1644549320000|2022-02-11 03:15:20|314.92|312.52|314.82|312.42|314.92|312.52|314.74|312.34|0
1644549330000|2022-02-11 03:15:30|314.92|312.52|314.92|312.52|314.92|312.52|314.92|312.52|0
1644549340000|2022-02-11 03:15:40|314.74|312.34|314.74|312.34|314.82|312.42|314.74|312.34|0
1644549350000|2022-02-11 03:15:50|314.82|312.42|314.74|312.34|314.82|312.42|314.74|312.34|0
1644549360000|2022-02-11 03:16:00|314.65|312.25|314.74|312.34|314.74|312.34|314.65|312.25|0
1644549370000|2022-02-11 03:16:10|314.56|312.16|314.74|312.34|314.74|312.34|314.56|312.16|0
1644549380000|2022-02-11 03:16:20|314.82|312.42|314.82|312.42|314.82|312.42|314.82|312.42|0
1644549390000|2022-02-11 03:16:30|314.92|312.52|314.92|312.52|314.92|312.52|314.82|312.42|0
1644549400000|2022-02-11 03:16:40|314.82|312.42|314.74|312.34|314.92|312.52|314.74|312.34|0
1644549410000|2022-02-11 03:16:50|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1644549420000|2022-02-11 03:17:00|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1644549430000|2022-02-11 03:17:10|314.56|312.16|314.74|312.34|314.74|312.34|314.56|312.16|0
1644549440000|2022-02-11 03:17:20|314.82|312.42|314.74|312.34|314.82|312.42|314.74|312.34|0
1644549450000|2022-02-11 03:17:30|314.91|312.51|314.74|312.34|314.91|312.51|314.74|312.34|0
1644549460000|2022-02-11 03:17:40|314.82|312.42|315|312.6|315|312.6|314.82|312.42|0
1644549470000|2022-02-11 03:17:50|315.09|312.69|314.91|312.51|315.09|312.69|314.91|312.51|0
1644549490000|2022-02-11 03:18:10|314.74|312.34|314.82|312.42|314.82|312.42|314.74|312.34|0
1644549500000|2022-02-11 03:18:20|314.91|312.51|315|312.6|315.09|312.69|314.91|312.51|0
1644549510000|2022-02-11 03:18:30|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1644549520000|2022-02-11 03:18:40|314.91|312.51|315|312.6|315|312.6|314.91|312.51|0
1644549530000|2022-02-11 03:18:50|314.91|312.51|314.91|312.51|314.91|312.51|314.91|312.51|0
1644549540000|2022-02-11 03:19:00|314.74|312.34|314.64|312.24|314.74|312.34|314.64|312.24|0
1644549550000|2022-02-11 03:19:10|314.74|312.34|314.56|312.16|314.74|312.34|314.56|312.16|0
1644549570000|2022-02-11 03:19:30|314.38|311.98|314.2|311.8|314.38|311.98|314.2|311.8|0
1644549580000|2022-02-11 03:19:40|314.38|311.98|314.38|311.98|314.38|311.98|314.38|311.98|0
1644549590000|2022-02-11 03:19:50|314.2|311.8|314.74|312.34|314.74|312.34|314.2|311.8|0
1644549600000|2022-02-11 03:20:00|314.64|312.24|315.09|312.69|315.09|312.69|314.64|312.24|0
1644549610000|2022-02-11 03:20:10|315.27|312.87|315.27|312.87|315.27|312.87|315.27|312.87|0
1644549620000|2022-02-11 03:20:20|315.35|312.95|315.44|313.04|315.44|313.04|315.35|312.95|0
1644549630000|2022-02-11 03:20:30|315.62|313.22|316.69|314.29|316.69|314.29|315.62|313.22|0
1644549640000|2022-02-11 03:20:40|315.8|313.4|315.53|313.13|315.8|313.4|315.53|313.13|0
1644549650000|2022-02-11 03:20:50|315.62|313.22|315.71|313.31|315.8|313.4|315.62|313.22|0
1644549660000|2022-02-11 03:21:00|315.62|313.22|315.8|313.4|315.8|313.4|315.62|313.22|0
1644549670000|2022-02-11 03:21:10|315.53|313.13|315.62|313.22|315.62|313.22|315.53|313.13|0
1644549680000|2022-02-11 03:21:20|315.8|313.4|315.8|313.4|315.8|313.4|315.53|313.13|0
1644549700000|2022-02-11 03:21:40|315.62|313.22|315.53|313.13|315.62|313.22|315.53|313.13|0
1644549710000|2022-02-11 03:21:50|315.62|313.22|315.44|313.04|315.62|313.22|315.44|313.04|0
1644549720000|2022-02-11 03:22:00|315.27|312.87|315.27|312.87|315.27|312.87|315.09|312.69|0
1644549740000|2022-02-11 03:22:20|315.44|313.04|315.44|313.04|315.44|313.04|315.44|313.04|0
1644549770000|2022-02-11 03:22:50|315.35|312.95|315.26|312.86|315.35|312.95|315.26|312.86|0
1644549790000|2022-02-11 03:23:10|315.44|313.04|315.09|312.69|315.44|313.04|315.09|312.69|0
1644549830000|2022-02-11 03:23:50|315.26|312.86|315.09|312.69|315.26|312.86|315.09|312.69|0
1644549840000|2022-02-11 03:24:00|315.26|312.86|315.35|312.95|315.35|312.95|315.26|312.86|0
1644549850000|2022-02-11 03:24:10|315.44|313.04|315.09|312.69|315.44|313.04|315.09|312.69|0
1644549860000|2022-02-11 03:24:20|315.26|312.86|315.26|312.86|315.26|312.86|315.26|312.86|0
1644549870000|2022-02-11 03:24:30|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1644549880000|2022-02-11 03:24:40|314.91|312.51|314.82|312.42|314.91|312.51|314.82|312.42|0
1644549890000|2022-02-11 03:24:50|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1644549900000|2022-02-11 03:25:00|314.82|312.42|314.99|312.59|315.09|312.69|314.82|312.42|0
1644549910000|2022-02-11 03:25:10|314.91|312.51|315.09|312.69|315.09|312.69|314.91|312.51|0
1644549920000|2022-02-11 03:25:20|314.99|312.59|314.91|312.51|314.99|312.59|314.91|312.51|0
1644549930000|2022-02-11 03:25:30|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1644549940000|2022-02-11 03:25:40|314.91|312.51|314.91|312.51|314.91|312.51|314.91|312.51|0
1644549950000|2022-02-11 03:25:50|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1644549960000|2022-02-11 03:26:00|314.55|312.15|314.55|312.15|314.55|312.15|314.55|312.15|0
1644549970000|2022-02-11 03:26:10|314.64|312.24|314.64|312.24|314.73|312.33|314.64|312.24|0
1644549980000|2022-02-11 03:26:20|314.55|312.15|314.55|312.15|314.55|312.15|314.55|312.15|0
1644550010000|2022-02-11 03:26:50|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1644550020000|2022-02-11 03:27:00|314.28|311.88|314.28|311.88|314.28|311.88|314.2|311.8|0
1644550030000|2022-02-11 03:27:10|314.2|311.8|314.37|311.97|314.37|311.97|314.2|311.8|0
1644550040000|2022-02-11 03:27:20|314.46|312.06|314.37|311.97|314.46|312.06|314.37|311.97|0
1644550050000|2022-02-11 03:27:30|314.73|312.33|314.55|312.15|314.73|312.33|314.55|312.15|0
1644550060000|2022-02-11 03:27:40|314.64|312.24|314.73|312.33|314.73|312.33|314.64|312.24|0
1644550070000|2022-02-11 03:27:50|314.81|312.41|315.08|312.68|315.08|312.68|314.81|312.41|0
1644550080000|2022-02-11 03:28:00|314.73|312.33|314.73|312.33|314.81|312.41|314.73|312.33|0
1644550100000|2022-02-11 03:28:20|314.55|312.15|314.55|312.15|314.55|312.15|314.55|312.15|0
1644550110000|2022-02-11 03:28:30|314.64|312.24|314.64|312.24|314.64|312.24|314.64|312.24|0
1644550120000|2022-02-11 03:28:40|314.73|312.33|314.9|312.5|314.9|312.5|314.73|312.33|0
1644550130000|2022-02-11 03:28:50|314.81|312.41|315.26|312.86|315.26|312.86|314.81|312.41|0
1644550150000|2022-02-11 03:29:10|315.44|313.04|315.44|313.04|315.44|313.04|315.44|313.04|0
1644550170000|2022-02-11 03:29:30|315.52|313.12|315.52|313.12|315.52|313.12|315.52|313.12|0
1644550180000|2022-02-11 03:29:40|315.61|313.21|315.79|313.39|315.79|313.39|315.61|313.21|0
1644550190000|2022-02-11 03:29:50|315.97|313.57|315.97|313.57|315.97|313.57|315.88|313.48|0
1644550200000|2022-02-11 03:30:00|315.88|313.48|315.88|313.48|315.97|313.57|315.88|313.48|0
1644550210000|2022-02-11 03:30:10|315.79|313.39|315.61|313.21|315.79|313.39|315.61|313.21|0
1644550220000|2022-02-11 03:30:20|315.52|313.12|315.26|312.86|315.52|313.12|315.26|312.86|0
1644550230000|2022-02-11 03:30:30|315.08|312.68|315.26|312.86|315.26|312.86|315.08|312.68|0
1644550250000|2022-02-11 03:30:50|315.08|312.68|315.08|312.68|315.08|312.68|315.08|312.68|0
1644550260000|2022-02-11 03:31:00|315.26|312.86|315.34|312.94|315.34|312.94|315.26|312.86|0
1644550270000|2022-02-11 03:31:10|315.26|312.86|315.08|312.68|315.26|312.86|315.08|312.68|0
1644550280000|2022-02-11 03:31:20|314.99|312.59|314.9|312.5|314.99|312.59|314.9|312.5|0
1644550290000|2022-02-11 03:31:30|315.08|312.68|314.99|312.59|315.08|312.68|314.99|312.59|0
1644550300000|2022-02-11 03:31:40|314.9|312.5|314.9|312.5|314.9|312.5|314.9|312.5|0
1644550310000|2022-02-11 03:31:50|314.72|312.32|314.63|312.23|314.72|312.32|314.55|312.15|0
1644550320000|2022-02-11 03:32:00|314.55|312.15|314.9|312.5|314.9|312.5|314.55|312.15|0
1644550330000|2022-02-11 03:32:10|315.08|312.68|314.9|312.5|315.08|312.68|314.9|312.5|0
1644550350000|2022-02-11 03:32:30|314.99|312.59|315.08|312.68|315.08|312.68|314.9|312.5|0
1644550370000|2022-02-11 03:32:50|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1644550380000|2022-02-11 03:33:00|315.08|312.68|314.9|312.5|315.08|312.68|314.9|312.5|0
1644550390000|2022-02-11 03:33:10|314.72|312.32|314.9|312.5|314.9|312.5|314.72|312.32|0
1644550400000|2022-02-11 03:33:20|314.81|312.41|314.72|312.32|314.81|312.41|314.72|312.32|0
1644550410000|2022-02-11 03:33:30|314.81|312.41|314.81|312.41|314.81|312.41|314.72|312.32|0
1644550420000|2022-02-11 03:33:40|314.72|312.32|314.37|311.97|314.72|312.32|314.37|311.97|0
1644550430000|2022-02-11 03:33:50|314.45|312.05|314.28|311.88|314.45|312.05|314.28|311.88|0
1644550440000|2022-02-11 03:34:00|314.19|311.79|314.19|311.79|314.28|311.88|314.19|311.79|0
1644550450000|2022-02-11 03:34:10|314.28|311.88|314.19|311.79|314.28|311.88|314.19|311.79|0
1644550460000|2022-02-11 03:34:20|314.1|311.7|314.19|311.79|314.19|311.79|314.1|311.7|0
1644550470000|2022-02-11 03:34:30|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1644550480000|2022-02-11 03:34:40|314.55|312.15|314.54|312.14|314.72|312.32|314.54|312.14|0
1644550490000|2022-02-11 03:34:50|314.37|311.97|314.1|311.7|314.37|311.97|314.01|311.61|0
1644550500000|2022-02-11 03:35:00|314.19|311.79|313.66|311.26|314.19|311.79|313.66|311.26|0
1644550510000|2022-02-11 03:35:10|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1644550520000|2022-02-11 03:35:20|312.95|310.55|312.95|310.55|312.95|310.55|312.86|310.46|0
1644550530000|2022-02-11 03:35:30|312.77|310.37|312.6|310.2|312.86|310.46|312.6|310.2|0
1644550550000|2022-02-11 03:35:50|312.77|310.37|312.6|310.2|312.95|310.55|312.6|310.2|0
1644550560000|2022-02-11 03:36:00|312.77|310.37|312.77|310.37|312.77|310.37|312.6|310.2|0
1644550570000|2022-02-11 03:36:10|312.6|310.2|312.6|310.2|312.6|310.2|312.6|310.2|0
1644550580000|2022-02-11 03:36:20|312.42|310.02|312.42|310.02|312.6|310.2|312.42|310.02|0
1644550590000|2022-02-11 03:36:30|312.6|310.2|312.42|310.02|312.6|310.2|312.42|310.02|0
1644550600000|2022-02-11 03:36:40|312.6|310.2|312.42|310.02|312.6|310.2|312.42|310.02|0
1644550610000|2022-02-11 03:36:50|311.89|309.49|312.07|309.67|312.07|309.67|311.89|309.49|0
1644550620000|2022-02-11 03:37:00|312.24|309.84|312.77|310.37|312.77|310.37|312.24|309.84|0
1644550630000|2022-02-11 03:37:10|312.68|310.28|312.6|310.2|312.68|310.28|312.6|310.2|0
1644550640000|2022-02-11 03:37:20|312.77|310.37|312.6|310.2|312.77|310.37|312.6|310.2|0
1644550650000|2022-02-11 03:37:30|312.86|310.46|312.86|310.46|312.86|310.46|312.77|310.37|0
1644550660000|2022-02-11 03:37:40|312.77|310.37|312.86|310.46|312.86|310.46|312.77|310.37|0
1644550670000|2022-02-11 03:37:50|312.77|310.37|312.95|310.55|312.95|310.55|312.77|310.37|0
1644550680000|2022-02-11 03:38:00|312.86|310.46|312.59|310.19|312.86|310.46|312.59|310.19|0
1644550690000|2022-02-11 03:38:10|312.68|310.28|312.95|310.55|312.95|310.55|312.68|310.28|0
1644550700000|2022-02-11 03:38:20|312.77|310.37|312.77|310.37|312.95|310.55|312.77|310.37|0
1644550710000|2022-02-11 03:38:30|312.86|310.46|312.86|310.46|312.86|310.46|312.86|310.46|0
1644550720000|2022-02-11 03:38:40|312.77|310.37|312.86|310.46|312.86|310.46|312.77|310.37|0
1644550740000|2022-02-11 03:39:00|312.77|310.37|312.59|310.19|312.77|310.37|312.59|310.19|0
1644550750000|2022-02-11 03:39:10|312.77|310.37|312.68|310.28|312.77|310.37|312.68|310.28|0
1644550760000|2022-02-11 03:39:20|312.77|310.37|312.86|310.46|312.86|310.46|312.77|310.37|0
1644550770000|2022-02-11 03:39:30|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1644550780000|2022-02-11 03:39:40|312.95|310.55|312.77|310.37|312.95|310.55|312.77|310.37|0
1644550790000|2022-02-11 03:39:50|312.85|310.45|312.77|310.37|312.85|310.45|312.77|310.37|0
1644550800000|2022-02-11 03:40:00|312.85|310.45|313.12|310.72|313.12|310.72|312.85|310.45|0
1644550810000|2022-02-11 03:40:10|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1644550820000|2022-02-11 03:40:20|313.12|310.72|312.77|310.37|313.12|310.72|312.77|310.37|0
1644550830000|2022-02-11 03:40:30|312.95|310.55|312.77|310.37|312.95|310.55|312.77|310.37|0
1644550840000|2022-02-11 03:40:40|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1644550850000|2022-02-11 03:40:50|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1644550860000|2022-02-11 03:41:00|312.85|310.45|312.95|310.55|312.95|310.55|312.85|310.45|0
1644550870000|2022-02-11 03:41:10|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1644550880000|2022-02-11 03:41:20|312.95|310.55|313.12|310.72|313.12|310.72|312.95|310.55|0
1644550890000|2022-02-11 03:41:30|313.03|310.63|312.95|310.55|313.12|310.72|312.95|310.55|0
1644550900000|2022-02-11 03:41:40|312.77|310.37|312.59|310.19|312.77|310.37|312.59|310.19|0
1644550910000|2022-02-11 03:41:50|312.95|310.55|312.68|310.28|312.95|310.55|312.68|310.28|0
1644550920000|2022-02-11 03:42:00|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1644550930000|2022-02-11 03:42:10|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1644550940000|2022-02-11 03:42:20|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1644550950000|2022-02-11 03:42:30|312.94|310.54|312.77|310.37|312.94|310.54|312.77|310.37|0
1644550960000|2022-02-11 03:42:40|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1644550980000|2022-02-11 03:43:00|312.68|310.28|312.77|310.37|312.77|310.37|312.68|310.28|0
1644550990000|2022-02-11 03:43:10|312.68|310.28|312.68|310.28|312.68|310.28|312.68|310.28|0
1644551000000|2022-02-11 03:43:20|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1644551030000|2022-02-11 03:43:50|312.67|310.27|312.77|310.37|312.77|310.37|312.59|310.19|0
1644551040000|2022-02-11 03:44:00|312.59|310.19|312.77|310.37|312.77|310.37|312.59|310.19|0
1644551050000|2022-02-11 03:44:10|312.85|310.45|312.94|310.54|312.94|310.54|312.85|310.45|0
1644551060000|2022-02-11 03:44:20|312.77|310.37|312.77|310.37|312.77|310.37|312.59|310.19|0
1644551070000|2022-02-11 03:44:30|312.85|310.45|312.85|310.45|312.85|310.45|312.85|310.45|0
1644551080000|2022-02-11 03:44:40|312.94|310.54|313.03|310.63|313.03|310.63|312.94|310.54|0
1644551090000|2022-02-11 03:44:50|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1644551100000|2022-02-11 03:45:00|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1644551110000|2022-02-11 03:45:10|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1644551120000|2022-02-11 03:45:20|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1644551130000|2022-02-11 03:45:30|313.12|310.72|313.2|310.8|313.3|310.9|313.12|310.72|0
1644551140000|2022-02-11 03:45:40|313.3|310.9|313.12|310.72|313.3|310.9|313.12|310.72|0
1644551160000|2022-02-11 03:46:00|312.59|310.19|312.67|310.27|312.76|310.36|312.59|310.19|0
1644551170000|2022-02-11 03:46:10|312.76|310.36|312.76|310.36|312.76|310.36|312.67|310.27|0
1644551180000|2022-02-11 03:46:20|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1644551190000|2022-02-11 03:46:30|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1644551200000|2022-02-11 03:46:40|312.59|310.19|312.67|310.27|312.67|310.27|312.59|310.19|0
1644551210000|2022-02-11 03:46:50|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1644551220000|2022-02-11 03:47:00|312.59|310.19|312.76|310.36|312.76|310.36|312.59|310.19|0
1644551230000|2022-02-11 03:47:10|312.67|310.27|312.94|310.54|312.94|310.54|312.67|310.27|0
1644551240000|2022-02-11 03:47:20|312.85|310.45|312.85|310.45|312.94|310.54|312.85|310.45|0
1644551250000|2022-02-11 03:47:30|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1644551260000|2022-02-11 03:47:40|313.12|310.72|313.02|310.62|313.29|310.89|313.02|310.62|0
1644551280000|2022-02-11 03:48:00|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1644551300000|2022-02-11 03:48:20|313.29|310.89|313.38|310.98|313.47|311.07|313.29|310.89|0
1644551310000|2022-02-11 03:48:30|313.29|310.89|313.73|311.33|313.73|311.33|313.29|310.89|0
1644551320000|2022-02-11 03:48:40|313.82|311.42|313.65|311.25|313.82|311.42|313.65|311.25|0
1644551330000|2022-02-11 03:48:50|313.73|311.33|313.73|311.33|313.73|311.33|313.65|311.25|0
1644551340000|2022-02-11 03:49:00|313.82|311.42|313.91|311.51|314.18|311.78|313.82|311.42|0
1644551350000|2022-02-11 03:49:10|313.82|311.42|313.91|311.51|313.91|311.51|313.82|311.42|0
1644551360000|2022-02-11 03:49:20|314.18|311.78|314.09|311.69|314.18|311.78|314.09|311.69|0
1644551370000|2022-02-11 03:49:30|314.18|311.78|314.53|312.13|314.53|312.13|314.18|311.78|0
1644551380000|2022-02-11 03:49:40|314.71|312.31|314.71|312.31|314.71|312.31|314.71|312.31|0
1644551390000|2022-02-11 03:49:50|314.89|312.49|314.53|312.13|314.89|312.49|314.53|312.13|0
1644551400000|2022-02-11 03:50:00|314.71|312.31|314.97|312.57|314.97|312.57|314.71|312.31|0
1644551410000|2022-02-11 03:50:10|315.24|312.84|315.24|312.84|315.24|312.84|315.06|312.66|0
1644551420000|2022-02-11 03:50:20|315.42|313.02|315.6|313.2|315.77|313.37|315.24|312.84|0
1644551430000|2022-02-11 03:50:30|315.77|313.37|316.66|314.26|316.66|314.26|315.77|313.37|0
1644551440000|2022-02-11 03:50:40|316.57|314.17|316.57|314.17|316.66|314.26|316.48|314.08|0
1644551450000|2022-02-11 03:50:50|316.48|314.08|316.31|313.91|316.48|314.08|316.31|313.91|0
1644551460000|2022-02-11 03:51:00|316.66|314.26|316.66|314.26|316.84|314.44|316.66|314.26|0
1644551470000|2022-02-11 03:51:10|316.57|314.17|316.39|313.99|316.57|314.17|316.39|313.99|0
1644551480000|2022-02-11 03:51:20|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1644551490000|2022-02-11 03:51:30|316.48|314.08|316.21|313.81|316.48|314.08|316.21|313.81|0
1644551500000|2022-02-11 03:51:40|316.31|313.91|316.31|313.91|316.31|313.91|316.13|313.73|0
1644551510000|2022-02-11 03:51:50|316.21|313.81|316.21|313.81|316.3|313.9|316.13|313.73|0
1644551520000|2022-02-11 03:52:00|316.13|313.73|316.13|313.73|316.3|313.9|316.13|313.73|0
1644551530000|2022-02-11 03:52:10|316.3|313.9|316.21|313.81|316.3|313.9|316.21|313.81|0
1644551540000|2022-02-11 03:52:20|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1644551550000|2022-02-11 03:52:30|316.13|313.73|316.21|313.81|316.3|313.9|316.13|313.73|0
1644551560000|2022-02-11 03:52:40|316.13|313.73|316.13|313.73|316.13|313.73|316.13|313.73|0
1644551570000|2022-02-11 03:52:50|315.86|313.46|315.95|313.55|315.95|313.55|315.86|313.46|0
1644551580000|2022-02-11 03:53:00|315.86|313.46|316.13|313.73|316.13|313.73|315.77|313.37|0
1644551590000|2022-02-11 03:53:10|316.21|313.81|316.21|313.81|316.21|313.81|316.13|313.73|0
1644551600000|2022-02-11 03:53:20|316.3|313.9|316.3|313.9|316.48|314.08|316.3|313.9|0
1644551610000|2022-02-11 03:53:30|316.13|313.73|316.13|313.73|316.3|313.9|316.13|313.73|0
1644551620000|2022-02-11 03:53:40|316.03|313.63|315.77|313.37|316.03|313.63|315.77|313.37|0
1644551630000|2022-02-11 03:53:50|315.59|313.19|315.77|313.37|315.77|313.37|315.59|313.19|0
1644551640000|2022-02-11 03:54:00|315.68|313.28|315.68|313.28|315.77|313.37|315.68|313.28|0
1644551650000|2022-02-11 03:54:10|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1644551660000|2022-02-11 03:54:20|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1644551670000|2022-02-11 03:54:30|315.77|313.37|315.95|313.55|315.95|313.55|315.77|313.37|0
1644551680000|2022-02-11 03:54:40|316.03|313.63|315.77|313.37|316.03|313.63|315.77|313.37|0
1644551690000|2022-02-11 03:54:50|315.59|313.19|315.41|313.01|315.59|313.19|315.24|312.84|0
1644551700000|2022-02-11 03:55:00|315.59|313.19|315.59|313.19|315.59|313.19|315.41|313.01|0
1644551730000|2022-02-11 03:55:30|315.24|312.84|315.41|313.01|315.41|313.01|315.24|312.84|0
1644551740000|2022-02-11 03:55:40|315.24|312.84|315.24|312.84|315.41|313.01|315.24|312.84|0
1644551750000|2022-02-11 03:55:50|315.06|312.66|315.41|313.01|315.41|313.01|315.06|312.66|0
1644551760000|2022-02-11 03:56:00|315.59|313.19|315.5|313.1|315.59|313.19|315.41|313.01|0
1644551770000|2022-02-11 03:56:10|315.41|313.01|315.5|313.1|315.5|313.1|315.41|313.01|0
1644551780000|2022-02-11 03:56:20|315.41|313.01|315.24|312.84|315.41|313.01|315.24|312.84|0
1644551790000|2022-02-11 03:56:30|315.06|312.66|315.24|312.84|315.24|312.84|315.06|312.66|0
1644551800000|2022-02-11 03:56:40|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1644551810000|2022-02-11 03:56:50|315.41|313.01|315.59|313.19|315.59|313.19|315.41|313.01|0
1644551830000|2022-02-11 03:57:10|315.77|313.37|315.59|313.19|315.77|313.37|315.59|313.19|0
1644551840000|2022-02-11 03:57:20|315.77|313.37|315.85|313.45|315.94|313.54|315.77|313.37|0
1644551850000|2022-02-11 03:57:30|315.77|313.37|315.59|313.19|315.77|313.37|315.59|313.19|0
1644551860000|2022-02-11 03:57:40|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1644551870000|2022-02-11 03:57:50|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1644551880000|2022-02-11 03:58:00|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1644551890000|2022-02-11 03:58:10|315.59|313.19|315.77|313.37|315.77|313.37|315.59|313.19|0
1644551920000|2022-02-11 03:58:40|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1644551930000|2022-02-11 03:58:50|315.85|313.45|315.77|313.37|315.85|313.45|315.77|313.37|0
1644551940000|2022-02-11 03:59:00|315.59|313.19|315.77|313.37|315.77|313.37|315.59|313.19|0
1644551950000|2022-02-11 03:59:10|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1644551960000|2022-02-11 03:59:20|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1644551970000|2022-02-11 03:59:30|316.3|313.9|316.48|314.08|316.48|314.08|316.3|313.9|0
1644552000000|2022-02-11 04:00:00|316.65|314.25|316.74|314.34|316.74|314.34|316.65|314.25|0
1644552010000|2022-02-11 04:00:10|316.83|314.43|316.74|314.34|316.83|314.43|316.74|314.34|0
1644552020000|2022-02-11 04:00:20|316.65|314.25|316.65|314.25|316.74|314.34|316.65|314.25|0
1644552030000|2022-02-11 04:00:30|316.48|314.08|316.56|314.16|316.65|314.25|316.48|314.08|0
1644552040000|2022-02-11 04:00:40|316.48|314.08|316.65|314.25|316.65|314.25|316.47|314.07|0
1644552050000|2022-02-11 04:00:50|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1644552060000|2022-02-11 04:01:00|316.65|314.25|316.3|313.9|316.65|314.25|316.3|313.9|0
1644552070000|2022-02-11 04:01:10|316.38|313.98|315.94|313.54|316.38|313.98|315.94|313.54|0
1644552100000|2022-02-11 04:01:40|316.03|313.63|316.12|313.72|316.12|313.72|316.03|313.63|0
1644552110000|2022-02-11 04:01:50|316.03|313.63|315.94|313.54|316.03|313.63|315.94|313.54|0
1644552120000|2022-02-11 04:02:00|315.85|313.45|315.76|313.36|315.85|313.45|315.76|313.36|0
1644552130000|2022-02-11 04:02:10|315.59|313.19|315.76|313.36|315.76|313.36|315.59|313.19|0
1644552150000|2022-02-11 04:02:30|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1644552170000|2022-02-11 04:02:50|315.23|312.83|315.41|313.01|315.41|313.01|315.23|312.83|0
1644552200000|2022-02-11 04:03:20|315.23|312.83|315.23|312.83|315.23|312.83|315.23|312.83|0
1644552210000|2022-02-11 04:03:30|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1644552220000|2022-02-11 04:03:40|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1644552230000|2022-02-11 04:03:50|315.23|312.83|315.23|312.83|315.23|312.83|315.23|312.83|0
1644552240000|2022-02-11 04:04:00|315.41|313.01|315.58|313.18|315.58|313.18|315.41|313.01|0
1644552250000|2022-02-11 04:04:10|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1644552260000|2022-02-11 04:04:20|315.58|313.18|315.23|312.83|315.76|313.36|315.23|312.83|0
1644552270000|2022-02-11 04:04:30|315.05|312.65|315.31|312.91|315.31|312.91|315.05|312.65|0
1644552280000|2022-02-11 04:04:40|315.23|312.83|315.14|312.74|315.23|312.83|315.05|312.65|0
1644552290000|2022-02-11 04:04:50|315.05|312.65|315.23|312.83|315.23|312.83|315.05|312.65|0
1644552300000|2022-02-11 04:05:00|315.05|312.65|315.14|312.74|315.23|312.83|315.05|312.65|0
1644552310000|2022-02-11 04:05:10|315.23|312.83|315.23|312.83|315.23|312.83|315.14|312.74|0
1644552320000|2022-02-11 04:05:20|315.14|312.74|315.23|312.83|315.23|312.83|315.14|312.74|0
1644552330000|2022-02-11 04:05:30|315.4|313|315.23|312.83|315.4|313|315.23|312.83|0
1644552360000|2022-02-11 04:06:00|315.05|312.65|314.96|312.56|315.05|312.65|314.96|312.56|0
1644552370000|2022-02-11 04:06:10|314.87|312.47|314.87|312.47|314.87|312.47|314.69|312.29|0
1644552380000|2022-02-11 04:06:20|314.78|312.38|314.87|312.47|314.87|312.47|314.78|312.38|0
1644552390000|2022-02-11 04:06:30|314.69|312.29|314.69|312.29|314.69|312.29|314.69|312.29|0
1644552400000|2022-02-11 04:06:40|314.34|311.94|314.52|312.12|314.52|312.12|314.34|311.94|0
1644552410000|2022-02-11 04:06:50|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1644552420000|2022-02-11 04:07:00|314.42|312.02|314.87|312.47|314.87|312.47|314.42|312.02|0
1644552430000|2022-02-11 04:07:10|314.52|312.12|314.52|312.12|314.52|312.12|314.52|312.12|0
1644552440000|2022-02-11 04:07:20|314.69|312.29|314.69|312.29|314.69|312.29|314.6|312.2|0
1644552450000|2022-02-11 04:07:30|314.6|312.2|314.69|312.29|314.69|312.29|314.6|312.2|0
1644552460000|2022-02-11 04:07:40|314.6|312.2|314.69|312.29|314.69|312.29|314.6|312.2|0
1644552470000|2022-02-11 04:07:50|314.87|312.47|314.87|312.47|314.87|312.47|314.87|312.47|0
1644552500000|2022-02-11 04:08:20|314.69|312.29|314.6|312.2|314.69|312.29|314.52|312.12|0
1644552510000|2022-02-11 04:08:30|314.69|312.29|314.69|312.29|314.69|312.29|314.69|312.29|0
1644552520000|2022-02-11 04:08:40|314.6|312.2|314.6|312.2|314.69|312.29|314.6|312.2|0
1644552540000|2022-02-11 04:09:00|314.51|312.11|314.34|311.94|314.51|312.11|314.34|311.94|0
1644552550000|2022-02-11 04:09:10|314.25|311.85|314.34|311.94|314.34|311.94|314.25|311.85|0
1644552560000|2022-02-11 04:09:20|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1644552570000|2022-02-11 04:09:30|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1644552580000|2022-02-11 04:09:40|314.51|312.11|314.34|311.94|314.51|312.11|314.34|311.94|0
1644552610000|2022-02-11 04:10:10|314.16|311.76|314.51|312.11|314.51|312.11|314.16|311.76|0
1644552630000|2022-02-11 04:10:30|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1644552640000|2022-02-11 04:10:40|313.98|311.58|313.63|311.23|313.98|311.58|313.63|311.23|0
1644552650000|2022-02-11 04:10:50|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1644552660000|2022-02-11 04:11:00|313.89|311.49|314.16|311.76|314.16|311.76|313.89|311.49|0
1644552670000|2022-02-11 04:11:10|313.98|311.58|314.16|311.76|314.16|311.76|313.98|311.58|0
1644552680000|2022-02-11 04:11:20|313.98|311.58|313.8|311.4|313.98|311.58|313.8|311.4|0
1644552690000|2022-02-11 04:11:30|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1644552700000|2022-02-11 04:11:40|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1644552710000|2022-02-11 04:11:50|313.8|311.4|313.89|311.49|313.89|311.49|313.8|311.4|0
1644552720000|2022-02-11 04:12:00|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1644552730000|2022-02-11 04:12:10|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1644552750000|2022-02-11 04:12:30|313.8|311.4|313.71|311.31|313.8|311.4|313.63|311.23|0
1644552760000|2022-02-11 04:12:40|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1644552770000|2022-02-11 04:12:50|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1644552780000|2022-02-11 04:13:00|313.71|311.31|313.8|311.4|313.8|311.4|313.71|311.31|0
1644552790000|2022-02-11 04:13:10|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1644552800000|2022-02-11 04:13:20|313.98|311.58|313.8|311.4|313.98|311.58|313.8|311.4|0
1644552810000|2022-02-11 04:13:30|313.63|311.23|313.71|311.31|313.71|311.31|313.63|311.23|0
1644552820000|2022-02-11 04:13:40|313.89|311.49|313.89|311.49|313.98|311.58|313.8|311.4|0
1644552830000|2022-02-11 04:13:50|313.8|311.4|313.98|311.58|313.98|311.58|313.8|311.4|0
1644552840000|2022-02-11 04:14:00|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1644552850000|2022-02-11 04:14:10|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1644552860000|2022-02-11 04:14:20|314.33|311.93|314.24|311.84|314.33|311.93|314.24|311.84|0
1644552870000|2022-02-11 04:14:30|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1644552890000|2022-02-11 04:14:50|314.24|311.84|314.16|311.76|314.24|311.84|314.16|311.76|0
1644552900000|2022-02-11 04:15:00|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1644552910000|2022-02-11 04:15:10|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1644552920000|2022-02-11 04:15:20|313.62|311.22|313.53|311.13|313.62|311.22|313.53|311.13|0
1644552930000|2022-02-11 04:15:30|313.62|311.22|313.62|311.22|313.62|311.22|313.45|311.05|0
1644552950000|2022-02-11 04:15:50|313.8|311.4|313.62|311.22|313.8|311.4|313.62|311.22|0
1644552960000|2022-02-11 04:16:00|313.45|311.05|313.62|311.22|313.62|311.22|313.45|311.05|0
1644552980000|2022-02-11 04:16:20|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1644552990000|2022-02-11 04:16:30|313.62|311.22|313.62|311.22|313.62|311.22|313.45|311.05|0
1644553000000|2022-02-11 04:16:40|313.53|311.13|313.35|310.95|313.53|311.13|313.35|310.95|0
1644553010000|2022-02-11 04:16:50|313.45|311.05|313.35|310.95|313.45|311.05|313.35|310.95|0
1644553020000|2022-02-11 04:17:00|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1644553030000|2022-02-11 04:17:10|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1644553040000|2022-02-11 04:17:20|313.09|310.69|313.09|310.69|313.09|310.69|313.09|310.69|0
1644553050000|2022-02-11 04:17:30|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1644553070000|2022-02-11 04:17:50|313.09|310.69|313.27|310.87|313.27|310.87|313.09|310.69|0
1644553080000|2022-02-11 04:18:00|313.18|310.78|313.09|310.69|313.18|310.78|313.09|310.69|0
1644553090000|2022-02-11 04:18:10|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1644553100000|2022-02-11 04:18:20|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1644553110000|2022-02-11 04:18:30|313.35|310.95|313.44|311.04|313.44|311.04|313.35|310.95|0
1644553120000|2022-02-11 04:18:40|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1644553130000|2022-02-11 04:18:50|313.62|311.22|313.27|310.87|313.62|311.22|313.27|310.87|0
1644553140000|2022-02-11 04:19:00|313.17|310.77|313.27|310.87|313.27|310.87|313.17|310.77|0
1644553150000|2022-02-11 04:19:10|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1644553160000|2022-02-11 04:19:20|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1644553170000|2022-02-11 04:19:30|313.17|310.77|313.09|310.69|313.17|310.77|313.09|310.69|0
1644553180000|2022-02-11 04:19:40|313.27|310.87|313.17|310.77|313.27|310.87|313.17|310.77|0
1644553190000|2022-02-11 04:19:50|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1644553200000|2022-02-11 04:20:00|313.44|311.04|313.44|311.04|313.44|311.04|313.35|310.95|0
1644553230000|2022-02-11 04:20:30|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1644553240000|2022-02-11 04:20:40|313.17|310.77|313.26|310.86|313.26|310.86|313.17|310.77|0
1644553250000|2022-02-11 04:20:50|313.17|310.77|313.26|310.86|313.26|310.86|313.17|310.77|0
1644553260000|2022-02-11 04:21:00|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1644553270000|2022-02-11 04:21:10|313.44|311.04|312.91|310.51|313.44|311.04|312.91|310.51|0
1644553280000|2022-02-11 04:21:20|313.09|310.69|312.91|310.51|313.09|310.69|312.91|310.51|0
1644553290000|2022-02-11 04:21:30|313.09|310.69|313.44|311.04|313.44|311.04|313.09|310.69|0
1644553300000|2022-02-11 04:21:40|313.26|310.86|312.73|310.33|313.26|310.86|312.73|310.33|0
1644553310000|2022-02-11 04:21:50|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1644553320000|2022-02-11 04:22:00|312.73|310.33|312.73|310.33|312.73|310.33|312.56|310.16|0
1644553330000|2022-02-11 04:22:10|312.91|310.51|313.09|310.69|313.09|310.69|312.91|310.51|0
1644553340000|2022-02-11 04:22:20|313.26|310.86|313.35|310.95|313.35|310.95|313.26|310.86|0
1644553350000|2022-02-11 04:22:30|313.44|311.04|313.44|311.04|313.44|311.04|313.26|310.86|0
1644553360000|2022-02-11 04:22:40|313.26|310.86|313.09|310.69|313.26|310.86|313.09|310.69|0
1644553370000|2022-02-11 04:22:50|312.99|310.59|312.91|310.51|312.99|310.59|312.91|310.51|0
1644553380000|2022-02-11 04:23:00|312.82|310.42|312.82|310.42|312.82|310.42|312.82|310.42|0
1644553390000|2022-02-11 04:23:10|312.73|310.33|312.91|310.51|312.91|310.51|312.73|310.33|0
1644553400000|2022-02-11 04:23:20|313.09|310.69|312.99|310.59|313.09|310.69|312.99|310.59|0
1644553410000|2022-02-11 04:23:30|313.09|310.69|312.99|310.59|313.09|310.69|312.99|310.59|0
1644553420000|2022-02-11 04:23:40|312.73|310.33|312.91|310.51|312.91|310.51|312.73|310.33|0
1644553440000|2022-02-11 04:24:00|313.08|310.68|313.08|310.68|313.08|310.68|313.08|310.68|0
1644553460000|2022-02-11 04:24:20|312.99|310.59|312.91|310.51|312.99|310.59|312.82|310.42|0
1644553480000|2022-02-11 04:24:40|312.99|310.59|312.91|310.51|312.99|310.59|312.91|310.51|0
1644553490000|2022-02-11 04:24:50|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1644553500000|2022-02-11 04:25:00|312.82|310.42|312.73|310.33|312.82|310.42|312.73|310.33|0
1644553530000|2022-02-11 04:25:30|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1644553540000|2022-02-11 04:25:40|312.91|310.51|313.08|310.68|313.08|310.68|312.91|310.51|0
1644553550000|2022-02-11 04:25:50|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1644553560000|2022-02-11 04:26:00|312.73|310.33|312.91|310.51|312.91|310.51|312.73|310.33|0
1644553570000|2022-02-11 04:26:10|312.73|310.33|312.91|310.51|312.91|310.51|312.73|310.33|0
1644553580000|2022-02-11 04:26:20|313.08|310.68|312.99|310.59|313.08|310.68|312.99|310.59|0
1644553590000|2022-02-11 04:26:30|312.91|310.51|313.08|310.68|313.08|310.68|312.91|310.51|0
1644553610000|2022-02-11 04:26:50|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1644553620000|2022-02-11 04:27:00|312.99|310.59|312.91|310.51|312.99|310.59|312.91|310.51|0
1644553640000|2022-02-11 04:27:20|313.08|310.68|313.08|310.68|313.08|310.68|313.08|310.68|0
1644553680000|2022-02-11 04:28:00|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1644553710000|2022-02-11 04:28:30|313.17|310.77|312.55|310.15|313.17|310.77|312.55|310.15|0
1644553720000|2022-02-11 04:28:40|312.37|309.97|312.37|309.97|312.37|309.97|312.37|309.97|0
1644553730000|2022-02-11 04:28:50|312.55|310.15|312.55|310.15|312.55|310.15|312.55|310.15|0
1644553740000|2022-02-11 04:29:00|312.63|310.23|312.63|310.23|312.63|310.23|312.63|310.23|0
1644553750000|2022-02-11 04:29:10|312.73|310.33|312.55|310.15|312.73|310.33|312.55|310.15|0
1644553760000|2022-02-11 04:29:20|312.46|310.06|312.37|309.97|312.46|310.06|312.37|309.97|0
1644553770000|2022-02-11 04:29:30|312.55|310.15|312.73|310.33|312.73|310.33|312.55|310.15|0
1644553780000|2022-02-11 04:29:40|312.55|310.15|312.46|310.06|312.55|310.15|312.46|310.06|0
1644553790000|2022-02-11 04:29:50|312.55|310.15|312.37|309.97|312.55|310.15|312.37|309.97|0
1644553800000|2022-02-11 04:30:00|312.28|309.88|312.2|309.8|312.37|309.97|312.2|309.8|0
1644553820000|2022-02-11 04:30:20|312.28|309.88|312.2|309.8|312.37|309.97|312.2|309.8|0
1644553830000|2022-02-11 04:30:30|312.37|309.97|311.74|309.34|312.37|309.97|311.74|309.34|0
1644553840000|2022-02-11 04:30:40|311.91|309.51|312.73|310.33|312.73|310.33|311.91|309.51|0
1644553850000|2022-02-11 04:30:50|312.9|310.5|313.08|310.68|313.08|310.68|312.9|310.5|0
1644553860000|2022-02-11 04:31:00|313.26|310.86|313.43|311.03|313.43|311.03|313.26|310.86|0
1644553870000|2022-02-11 04:31:10|313.52|311.12|314.24|311.84|314.24|311.84|313.52|311.12|0
1644553880000|2022-02-11 04:31:20|313.89|311.49|313.71|311.31|313.89|311.49|313.71|311.31|0
1644553900000|2022-02-11 04:31:40|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1644553910000|2022-02-11 04:31:50|313.01|310.61|311.24|308.84|313.01|310.61|310.54|308.14|0
1644553920000|2022-02-11 04:32:00|311.42|309.02|311.77|309.37|311.77|309.37|311.42|309.02|0
1644553930000|2022-02-11 04:32:10|311.95|309.55|312.3|309.9|312.3|309.9|311.95|309.55|0
1644553940000|2022-02-11 04:32:20|312.12|309.72|312.3|309.9|312.3|309.9|312.12|309.72|0
1644553950000|2022-02-11 04:32:30|312.12|309.72|311.42|309.02|312.12|309.72|311.33|308.93|0
1644553960000|2022-02-11 04:32:40|311.95|309.55|311.95|309.55|311.95|309.55|311.77|309.37|0
1644553970000|2022-02-11 04:32:50|311.86|309.46|311.59|309.19|311.86|309.46|311.59|309.19|0
1644553980000|2022-02-11 04:33:00|311.77|309.37|311.86|309.46|311.95|309.55|311.77|309.37|0
1644553990000|2022-02-11 04:33:10|311.95|309.55|312.12|309.72|312.12|309.72|311.95|309.55|0
1644554000000|2022-02-11 04:33:20|312.03|309.63|311.86|309.46|312.03|309.63|311.86|309.46|0
1644554010000|2022-02-11 04:33:30|311.95|309.55|312.3|309.9|312.3|309.9|311.95|309.55|0
1644554020000|2022-02-11 04:33:40|312.03|309.63|312.03|309.63|312.12|309.72|312.03|309.63|0
1644554030000|2022-02-11 04:33:50|312.21|309.81|311.59|309.19|312.21|309.81|311.59|309.19|0
1644554040000|2022-02-11 04:34:00|311.77|309.37|312.12|309.72|312.12|309.72|311.77|309.37|0
1644554050000|2022-02-11 04:34:10|312.3|309.9|311.95|309.55|312.3|309.9|311.95|309.55|0
1644554060000|2022-02-11 04:34:20|312.12|309.72|312.12|309.72|312.12|309.72|312.03|309.63|0
1644554070000|2022-02-11 04:34:30|312.03|309.63|312.12|309.72|312.12|309.72|312.03|309.63|0
1644554080000|2022-02-11 04:34:40|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1644554090000|2022-02-11 04:34:50|312.12|309.72|312.12|309.72|312.12|309.72|312.12|309.72|0
1644554100000|2022-02-11 04:35:00|312.03|309.63|312.12|309.72|312.12|309.72|311.95|309.55|0
1644554110000|2022-02-11 04:35:10|311.95|309.55|311.77|309.37|312.12|309.72|311.77|309.37|0
1644554120000|2022-02-11 04:35:20|311.68|309.28|311.42|309.02|311.68|309.28|311.42|309.02|0
1644554130000|2022-02-11 04:35:30|311.59|309.19|311.77|309.37|311.77|309.37|311.59|309.19|0
1644554140000|2022-02-11 04:35:40|311.68|309.28|311.85|309.45|311.94|309.54|311.68|309.28|0
1644554150000|2022-02-11 04:35:50|311.42|309.02|311.42|309.02|311.42|309.02|311.42|309.02|0
1644554160000|2022-02-11 04:36:00|311.5|309.1|311.42|309.02|311.59|309.19|311.42|309.02|0
1644554170000|2022-02-11 04:36:10|311.59|309.19|311.5|309.1|311.59|309.19|311.5|309.1|0
1644554180000|2022-02-11 04:36:20|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1644554190000|2022-02-11 04:36:30|311.5|309.1|311.5|309.1|311.59|309.19|311.5|309.1|0
1644554200000|2022-02-11 04:36:40|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1644554220000|2022-02-11 04:37:00|311.5|309.1|311.59|309.19|311.59|309.19|311.5|309.1|0
1644554230000|2022-02-11 04:37:10|311.5|309.1|311.59|309.19|311.59|309.19|311.5|309.1|0
1644554240000|2022-02-11 04:37:20|311.77|309.37|311.85|309.45|311.85|309.45|311.77|309.37|0
1644554250000|2022-02-11 04:37:30|311.94|309.54|312.12|309.72|312.12|309.72|311.94|309.54|0
1644554270000|2022-02-11 04:37:50|312.03|309.63|312.03|309.63|312.03|309.63|312.03|309.63|0
1644554280000|2022-02-11 04:38:00|312.12|309.72|312.3|309.9|312.3|309.9|312.12|309.72|0
1644554290000|2022-02-11 04:38:10|312.2|309.8|312.12|309.72|312.2|309.8|312.12|309.72|0
1644554300000|2022-02-11 04:38:20|312.03|309.63|312.03|309.63|312.03|309.63|312.03|309.63|0
1644554310000|2022-02-11 04:38:30|312.12|309.72|311.41|309.01|312.12|309.72|311.41|309.01|0
1644554320000|2022-02-11 04:38:40|311.59|309.19|311.41|309.01|311.59|309.19|311.41|309.01|0
1644554330000|2022-02-11 04:38:50|311.24|308.84|311.32|308.92|311.32|308.92|311.24|308.84|0
1644554340000|2022-02-11 04:39:00|311.41|309.01|310.88|308.48|311.41|309.01|310.88|308.48|0
1644554350000|2022-02-11 04:39:10|310.79|308.39|310.88|308.48|310.88|308.48|310.71|308.31|0
1644554360000|2022-02-11 04:39:20|310.71|308.31|310.36|307.96|310.71|308.31|310.36|307.96|0
1644554370000|2022-02-11 04:39:30|310.18|307.78|309.83|307.43|310.18|307.78|309.83|307.43|0
1644554380000|2022-02-11 04:39:40|310.01|307.61|310.18|307.78|310.36|307.96|310.01|307.61|0
1644554390000|2022-02-11 04:39:50|310.09|307.69|309.83|307.43|310.09|307.69|309.83|307.43|0
1644554400000|2022-02-11 04:40:00|309.74|307.34|310.36|307.96|310.36|307.96|309.74|307.34|0
1644554410000|2022-02-11 04:40:10|310.26|307.86|309.91|307.51|310.26|307.86|309.91|307.51|0
1644554420000|2022-02-11 04:40:20|310|307.6|309.83|307.43|310|307.6|309.83|307.43|0
1644554430000|2022-02-11 04:40:30|309.91|307.51|309.65|307.25|309.91|307.51|309.65|307.25|0
1644554440000|2022-02-11 04:40:40|309.13|306.73|309.3|306.9|309.3|306.9|309.13|306.73|0
1644554450000|2022-02-11 04:40:50|309.13|306.73|309.65|307.25|309.65|307.25|309.13|306.73|0
1644554470000|2022-02-11 04:41:10|309.83|307.43|308.95|306.55|309.83|307.43|308.95|306.55|0
1644554480000|2022-02-11 04:41:20|309.03|306.63|308.95|306.55|309.03|306.63|308.86|306.46|0
1644554490000|2022-02-11 04:41:30|308.6|306.2|307.72|305.32|308.77|306.37|307.72|305.32|0
1644554500000|2022-02-11 04:41:40|307.63|305.23|307.55|305.15|307.72|305.32|307.55|305.15|0
1644554510000|2022-02-11 04:41:50|308.07|305.67|307.9|305.5|308.07|305.67|307.9|305.5|0
1644554520000|2022-02-11 04:42:00|307.72|305.32|307.9|305.5|307.9|305.5|307.72|305.32|0
1644554530000|2022-02-11 04:42:10|307.98|305.58|307.98|305.58|308.07|305.67|307.9|305.5|0
1644554540000|2022-02-11 04:42:20|307.9|305.5|308.07|305.67|308.16|305.76|307.9|305.5|0
1644554550000|2022-02-11 04:42:30|307.9|305.5|307.46|305.06|307.9|305.5|307.46|305.06|0
1644554560000|2022-02-11 04:42:40|307.37|304.97|307.28|304.88|307.55|305.15|307.28|304.88|0
1644554570000|2022-02-11 04:42:50|307.2|304.8|307.28|304.88|307.28|304.88|307.2|304.8|0
1644554580000|2022-02-11 04:43:00|307.37|304.97|307.55|305.15|307.55|305.15|307.37|304.97|0
1644554590000|2022-02-11 04:43:10|307.37|304.97|307.02|304.62|307.37|304.97|306.85|304.45|0
1644554600000|2022-02-11 04:43:20|307.2|304.8|306.67|304.27|307.2|304.8|306.58|304.18|0
1644554610000|2022-02-11 04:43:30|306.4|304|306.5|304.1|306.5|304.1|306.32|303.92|0
1644554620000|2022-02-11 04:43:40|306.67|304.27|306.84|304.44|306.84|304.44|306.67|304.27|0
1644554630000|2022-02-11 04:43:50|306.5|304.1|306.67|304.27|306.67|304.27|306.5|304.1|0
1644554640000|2022-02-11 04:44:00|306.75|304.35|306.84|304.44|306.84|304.44|306.67|304.27|0
1644554650000|2022-02-11 04:44:10|306.75|304.35|306.84|304.44|306.84|304.44|306.67|304.27|0
1644554660000|2022-02-11 04:44:20|307.1|304.7|307.02|304.62|307.1|304.7|307.02|304.62|0
1644554670000|2022-02-11 04:44:30|307.1|304.7|307.19|304.79|307.19|304.79|307.02|304.62|0
1644554680000|2022-02-11 04:44:40|307.37|304.97|307.19|304.79|307.37|304.97|307.19|304.79|0
1644554690000|2022-02-11 04:44:50|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1644554700000|2022-02-11 04:45:00|307.19|304.79|307.89|305.49|307.89|305.49|307.19|304.79|0
1644554710000|2022-02-11 04:45:10|308.07|305.67|307.8|305.4|308.07|305.67|307.8|305.4|0
1644554720000|2022-02-11 04:45:20|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1644554730000|2022-02-11 04:45:30|307.54|305.14|307.72|305.32|307.72|305.32|307.54|305.14|0
1644554740000|2022-02-11 04:45:40|307.8|305.4|307.72|305.32|307.8|305.4|307.72|305.32|0
1644554750000|2022-02-11 04:45:50|307.54|305.14|307.37|304.97|307.54|305.14|307.19|304.79|0
1644554760000|2022-02-11 04:46:00|307.19|304.79|307.19|304.79|307.19|304.79|307.02|304.62|0
1644554770000|2022-02-11 04:46:10|307.1|304.7|307.02|304.62|307.1|304.7|307.02|304.62|0
1644554780000|2022-02-11 04:46:20|307.19|304.79|307.37|304.97|307.37|304.97|307.19|304.79|0
1644554790000|2022-02-11 04:46:30|307.28|304.88|307.54|305.14|307.54|305.14|307.28|304.88|0
1644554800000|2022-02-11 04:46:40|307.72|305.32|307.19|304.79|307.72|305.32|307.19|304.79|0
1644554810000|2022-02-11 04:46:50|307.1|304.7|307.19|304.79|307.19|304.79|307.1|304.7|0
1644554820000|2022-02-11 04:47:00|306.84|304.44|307.02|304.62|307.02|304.62|306.67|304.27|0
1644554830000|2022-02-11 04:47:10|307.1|304.7|307.02|304.62|307.1|304.7|307.02|304.62|0
1644554840000|2022-02-11 04:47:20|306.93|304.53|307.02|304.62|307.02|304.62|306.93|304.53|0
1644554850000|2022-02-11 04:47:30|306.84|304.44|306.67|304.27|306.84|304.44|306.67|304.27|0
1644554860000|2022-02-11 04:47:40|306.49|304.09|306.32|303.92|306.49|304.09|306.32|303.92|0
1644554870000|2022-02-11 04:47:50|306.4|304|306.14|303.74|306.49|304.09|306.14|303.74|0
1644554880000|2022-02-11 04:48:00|306.23|303.83|306.49|304.09|306.49|304.09|306.23|303.83|0
1644554890000|2022-02-11 04:48:10|306.67|304.27|306.49|304.09|306.67|304.27|306.32|303.92|0
1644554900000|2022-02-11 04:48:20|306.32|303.92|306.49|304.09|306.49|304.09|306.32|303.92|0
1644554910000|2022-02-11 04:48:30|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1644554920000|2022-02-11 04:48:40|306.57|304.17|306.49|304.09|306.57|304.17|306.49|304.09|0
1644554930000|2022-02-11 04:48:50|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1644554940000|2022-02-11 04:49:00|306.57|304.17|306.67|304.27|306.67|304.27|306.49|304.09|0
1644554950000|2022-02-11 04:49:10|306.84|304.44|306.84|304.44|306.84|304.44|306.67|304.27|0
1644554960000|2022-02-11 04:49:20|306.22|303.82|306.14|303.74|306.32|303.92|306.14|303.74|0
1644554970000|2022-02-11 04:49:30|306.32|303.92|306.22|303.82|306.32|303.92|306.14|303.74|0
1644554980000|2022-02-11 04:49:40|306.14|303.74|306.22|303.82|306.22|303.82|306.14|303.74|0
1644554990000|2022-02-11 04:49:50|306.49|304.09|306.49|304.09|306.66|304.26|306.49|304.09|0
1644555000000|2022-02-11 04:50:00|306.31|303.91|306.49|304.09|306.49|304.09|306.31|303.91|0
1644555010000|2022-02-11 04:50:10|306.31|303.91|305.97|303.57|306.31|303.91|305.97|303.57|0
1644555020000|2022-02-11 04:50:20|305.96|303.56|306.14|303.74|306.14|303.74|305.96|303.56|0
1644555030000|2022-02-11 04:50:30|306.31|303.91|306.49|304.09|306.49|304.09|306.31|303.91|0
1644555040000|2022-02-11 04:50:40|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1644555050000|2022-02-11 04:50:50|306.49|304.09|307.01|304.61|307.01|304.61|306.49|304.09|0
1644555060000|2022-02-11 04:51:00|306.92|304.52|307.01|304.61|307.01|304.61|306.92|304.52|0
1644555070000|2022-02-11 04:51:10|306.92|304.52|306.84|304.44|306.92|304.52|306.84|304.44|0
1644555080000|2022-02-11 04:51:20|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1644555090000|2022-02-11 04:51:30|306.92|304.52|307.01|304.61|307.01|304.61|306.92|304.52|0
1644555100000|2022-02-11 04:51:40|307.19|304.79|306.84|304.44|307.19|304.79|306.84|304.44|0
1644555110000|2022-02-11 04:51:50|306.66|304.26|306.49|304.09|306.66|304.26|306.49|304.09|0
1644555120000|2022-02-11 04:52:00|306.31|303.91|306.31|303.91|306.4|304|306.31|303.91|0
1644555130000|2022-02-11 04:52:10|306.49|304.09|306.4|304|306.49|304.09|306.31|303.91|0
1644555140000|2022-02-11 04:52:20|306.49|304.09|306.84|304.44|306.84|304.44|306.49|304.09|0
1644555150000|2022-02-11 04:52:30|306.92|304.52|307.01|304.61|307.01|304.61|306.92|304.52|0
1644555180000|2022-02-11 04:53:00|307.19|304.79|307.01|304.61|307.19|304.79|306.84|304.44|0
1644555200000|2022-02-11 04:53:20|307.19|304.79|307.01|304.61|307.19|304.79|307.01|304.61|0
1644555210000|2022-02-11 04:53:30|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1644555220000|2022-02-11 04:53:40|307.01|304.61|306.84|304.44|307.01|304.61|306.84|304.44|0
1644555230000|2022-02-11 04:53:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1644555240000|2022-02-11 04:54:00|306.84|304.44|307.19|304.79|307.19|304.79|306.84|304.44|0
1644555250000|2022-02-11 04:54:10|307.36|304.96|307.54|305.14|307.54|305.14|307.36|304.96|0
1644555260000|2022-02-11 04:54:20|307.44|305.04|307.44|305.04|307.44|305.04|307.44|305.04|0
1644555270000|2022-02-11 04:54:30|307.71|305.31|307.89|305.49|307.89|305.49|307.71|305.31|0
1644555280000|2022-02-11 04:54:40|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1644555290000|2022-02-11 04:54:50|307.27|304.87|307.36|304.96|307.36|304.96|307.27|304.87|0
1644555300000|2022-02-11 04:55:00|307.09|304.69|307.36|304.96|307.36|304.96|307.09|304.69|0
1644555310000|2022-02-11 04:55:10|307.18|304.78|307.27|304.87|307.27|304.87|307.18|304.78|0
1644555320000|2022-02-11 04:55:20|307.36|304.96|307.53|305.13|307.53|305.13|307.36|304.96|0
1644555330000|2022-02-11 04:55:30|307.88|305.48|307.71|305.31|307.88|305.48|307.71|305.31|0
1644555340000|2022-02-11 04:55:40|307.53|305.13|307.71|305.31|307.71|305.31|307.53|305.13|0
1644555350000|2022-02-11 04:55:50|307.53|305.13|307.71|305.31|307.71|305.31|307.53|305.13|0
1644555360000|2022-02-11 04:56:00|307.53|305.13|307.71|305.31|307.71|305.31|307.53|305.13|0
1644555370000|2022-02-11 04:56:10|307.62|305.22|307.71|305.31|307.71|305.31|307.62|305.22|0
1644555390000|2022-02-11 04:56:30|307.79|305.39|307.71|305.31|307.79|305.39|307.71|305.31|0
1644555400000|2022-02-11 04:56:40|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1644555410000|2022-02-11 04:56:50|308.14|305.74|308.06|305.66|308.23|305.83|308.06|305.66|0
1644555420000|2022-02-11 04:57:00|308.23|305.83|308.23|305.83|308.23|305.83|308.14|305.74|0
1644555430000|2022-02-11 04:57:10|308.32|305.92|308.41|306.01|308.41|306.01|308.32|305.92|0
1644555450000|2022-02-11 04:57:30|308.49|306.09|308.58|306.18|308.58|306.18|308.49|306.09|0
1644555460000|2022-02-11 04:57:40|308.41|306.01|308.23|305.83|308.41|306.01|308.23|305.83|0
1644555470000|2022-02-11 04:57:50|308.41|306.01|308.23|305.83|308.41|306.01|308.23|305.83|0
1644555490000|2022-02-11 04:58:10|308.41|306.01|307.88|305.48|308.41|306.01|307.88|305.48|0
1644555500000|2022-02-11 04:58:20|307.79|305.39|307.71|305.31|307.79|305.39|307.71|305.31|0
1644555510000|2022-02-11 04:58:30|307.53|305.13|307.62|305.22|307.71|305.31|307.53|305.13|0
1644555520000|2022-02-11 04:58:40|307.71|305.31|307.71|305.31|307.71|305.31|307.53|305.13|0
1644555530000|2022-02-11 04:58:50|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1644555540000|2022-02-11 04:59:00|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1644555550000|2022-02-11 04:59:10|307.97|305.57|307.88|305.48|307.97|305.57|307.88|305.48|0
1644555570000|2022-02-11 04:59:30|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1644555580000|2022-02-11 04:59:40|307.88|305.48|307.88|305.48|307.97|305.57|307.88|305.48|0
1644555590000|2022-02-11 04:59:50|308.06|305.66|307.88|305.48|308.06|305.66|307.88|305.48|0
1644555600000|2022-02-11 05:00:00|307.53|305.13|307.36|304.96|307.53|305.13|307.36|304.96|0
1644555610000|2022-02-11 05:00:10|307.53|305.13|307.44|305.04|307.53|305.13|307.36|304.96|0
1644555620000|2022-02-11 05:00:20|307.36|304.96|307.36|304.96|307.44|305.04|307.36|304.96|0
1644555630000|2022-02-11 05:00:30|307.53|305.13|307.35|304.95|307.53|305.13|307.35|304.95|0
1644555640000|2022-02-11 05:00:40|307.53|305.13|307.44|305.04|307.53|305.13|307.35|304.95|0
1644555650000|2022-02-11 05:00:50|307.35|304.95|307.09|304.69|307.35|304.95|307.09|304.69|0
1644555660000|2022-02-11 05:01:00|307.26|304.86|307.26|304.86|307.35|304.95|307.18|304.78|0
1644555670000|2022-02-11 05:01:10|307.35|304.95|307.53|305.13|307.53|305.13|307.35|304.95|0
1644555680000|2022-02-11 05:01:20|307.7|305.3|307.7|305.3|307.7|305.3|307.7|305.3|0
1644555690000|2022-02-11 05:01:30|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1644555700000|2022-02-11 05:01:40|308.14|305.74|307.88|305.48|308.14|305.74|307.7|305.3|0
1644555710000|2022-02-11 05:01:50|307.7|305.3|307.7|305.3|307.7|305.3|307.61|305.21|0
1644555720000|2022-02-11 05:02:00|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1644555730000|2022-02-11 05:02:10|307.44|305.04|307.09|304.69|307.53|305.13|307.09|304.69|0
1644555740000|2022-02-11 05:02:20|307.18|304.78|307.35|304.95|307.35|304.95|307.18|304.78|0
1644555750000|2022-02-11 05:02:30|307.18|304.78|307.18|304.78|307.18|304.78|307.18|304.78|0
1644555760000|2022-02-11 05:02:40|307.09|304.69|307.44|305.04|307.44|305.04|307.09|304.69|0
1644555770000|2022-02-11 05:02:50|307.35|304.95|306.65|304.25|307.35|304.95|306.65|304.25|0
1644555780000|2022-02-11 05:03:00|306.74|304.34|307|304.6|307|304.6|306.74|304.34|0
1644555790000|2022-02-11 05:03:10|307.09|304.69|306.83|304.43|307.09|304.69|306.65|304.25|0
1644555800000|2022-02-11 05:03:20|306.65|304.25|306.48|304.08|306.65|304.25|306.48|304.08|0
1644555810000|2022-02-11 05:03:30|306.3|303.9|306.3|303.9|306.3|303.9|306.13|303.73|0
1644555820000|2022-02-11 05:03:40|306.13|303.73|305.78|303.38|306.13|303.73|305.78|303.38|0
1644555830000|2022-02-11 05:03:50|305.86|303.46|306.04|303.64|306.04|303.64|305.86|303.46|0
1644555840000|2022-02-11 05:04:00|306.13|303.73|305.86|303.46|306.13|303.73|305.86|303.46|0
1644555850000|2022-02-11 05:04:10|305.6|303.2|305.43|303.03|305.6|303.2|305.25|302.85|0
1644555860000|2022-02-11 05:04:20|305.6|303.2|305.43|303.03|305.6|303.2|305.43|303.03|0
1644555870000|2022-02-11 05:04:30|306.25|303.85|306.85|304.45|306.94|304.54|306.25|303.85|0
1644555880000|2022-02-11 05:04:40|306.94|304.54|307.2|304.8|307.2|304.8|306.85|304.45|0
1644555890000|2022-02-11 05:04:50|307.12|304.72|307.12|304.72|307.12|304.72|307.03|304.63|0
1644555900000|2022-02-11 05:05:00|307.29|304.89|307.47|305.07|307.47|305.07|307.29|304.89|0
1644555910000|2022-02-11 05:05:10|307.64|305.24|307.38|304.98|307.64|305.24|307.29|304.89|0
1644555920000|2022-02-11 05:05:20|307.47|305.07|307.47|305.07|307.47|305.07|307.38|304.98|0
1644555930000|2022-02-11 05:05:30|307.38|304.98|307.55|305.15|307.64|305.24|307.38|304.98|0
1644555940000|2022-02-11 05:05:40|307.64|305.24|307.47|305.07|307.82|305.42|307.47|305.07|0
1644555950000|2022-02-11 05:05:50|307.55|305.15|307.55|305.15|307.55|305.15|307.47|305.07|0
1644555960000|2022-02-11 05:06:00|307.47|305.07|307.38|304.98|307.64|305.24|307.38|304.98|0
1644555970000|2022-02-11 05:06:10|307.47|305.07|307.73|305.33|307.73|305.33|307.47|305.07|0
1644555980000|2022-02-11 05:06:20|307.82|305.42|307.73|305.33|307.9|305.5|307.73|305.33|0
1644555990000|2022-02-11 05:06:30|307.82|305.42|307.9|305.5|307.99|305.59|307.82|305.42|0
1644556000000|2022-02-11 05:06:40|308.17|305.77|308.17|305.77|308.17|305.77|307.99|305.59|0
1644556010000|2022-02-11 05:06:50|308.07|305.67|308.17|305.77|308.25|305.85|308.07|305.67|0
1644556020000|2022-02-11 05:07:00|307.99|305.59|307.99|305.59|308.07|305.67|307.99|305.59|0
1644556030000|2022-02-11 05:07:10|308.07|305.67|307.99|305.59|308.17|305.77|307.99|305.59|0
1644556040000|2022-02-11 05:07:20|307.82|305.42|307.99|305.59|307.99|305.59|307.82|305.42|0
1644556050000|2022-02-11 05:07:30|307.9|305.5|307.82|305.42|307.9|305.5|307.82|305.42|0
1644556060000|2022-02-11 05:07:40|308.16|305.76|308.07|305.67|308.16|305.76|308.07|305.67|0
1644556070000|2022-02-11 05:07:50|308.16|305.76|308.07|305.67|308.16|305.76|308.07|305.67|0
1644556080000|2022-02-11 05:08:00|308.16|305.76|308.69|306.29|308.69|306.29|308.16|305.76|0
1644556090000|2022-02-11 05:08:10|309.04|306.64|308.86|306.46|309.04|306.64|308.69|306.29|0
1644556100000|2022-02-11 05:08:20|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1644556110000|2022-02-11 05:08:30|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1644556120000|2022-02-11 05:08:40|308.77|306.37|308.6|306.2|308.77|306.37|308.51|306.11|0
1644556130000|2022-02-11 05:08:50|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1644556140000|2022-02-11 05:09:00|308.42|306.02|308.69|306.29|308.69|306.29|308.42|306.02|0
1644556150000|2022-02-11 05:09:10|308.51|306.11|308.69|306.29|308.69|306.29|308.51|306.11|0
1644556160000|2022-02-11 05:09:20|308.6|306.2|308.6|306.2|308.6|306.2|308.6|306.2|0
1644556170000|2022-02-11 05:09:30|308.69|306.29|308.69|306.29|308.69|306.29|308.69|306.29|0
1644556190000|2022-02-11 05:09:50|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1644556200000|2022-02-11 05:10:00|308.77|306.37|308.86|306.46|308.86|306.46|308.77|306.37|0
1644556210000|2022-02-11 05:10:10|308.77|306.37|308.69|306.29|308.77|306.37|308.69|306.29|0
1644556220000|2022-02-11 05:10:20|308.86|306.46|308.86|306.46|308.95|306.55|308.86|306.46|0
1644556240000|2022-02-11 05:10:40|308.95|306.55|308.95|306.55|308.95|306.55|308.86|306.46|0
1644556250000|2022-02-11 05:10:50|308.86|306.46|309.21|306.81|309.21|306.81|308.86|306.46|0
1644556260000|2022-02-11 05:11:00|309.04|306.64|308.6|306.2|309.04|306.64|308.6|306.2|0
1644556270000|2022-02-11 05:11:10|308.77|306.37|308.6|306.2|308.77|306.37|308.6|306.2|0
1644556280000|2022-02-11 05:11:20|308.51|306.11|307.9|305.5|308.51|306.11|307.9|305.5|0
1644556290000|2022-02-11 05:11:30|307.81|305.41|307.99|305.59|307.99|305.59|307.81|305.41|0
1644556300000|2022-02-11 05:11:40|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1644556310000|2022-02-11 05:11:50|308.25|305.85|308.34|305.94|308.34|305.94|308.16|305.76|0
1644556320000|2022-02-11 05:12:00|308.51|306.11|308.42|306.02|308.51|306.11|308.34|305.94|0
1644556330000|2022-02-11 05:12:10|308.16|305.76|307.99|305.59|308.16|305.76|307.99|305.59|0
1644556340000|2022-02-11 05:12:20|308.16|305.76|307.99|305.59|308.16|305.76|307.99|305.59|0
1644556350000|2022-02-11 05:12:30|308.16|305.76|307.99|305.59|308.16|305.76|307.99|305.59|0
1644556360000|2022-02-11 05:12:40|308.16|305.76|307.99|305.59|308.16|305.76|307.99|305.59|0
1644556370000|2022-02-11 05:12:50|308.16|305.76|308.07|305.67|308.16|305.76|308.07|305.67|0
1644556380000|2022-02-11 05:13:00|308.34|305.94|308.16|305.76|308.34|305.94|308.07|305.67|0
1644556390000|2022-02-11 05:13:10|307.99|305.59|307.72|305.32|307.99|305.59|307.72|305.32|0
1644556400000|2022-02-11 05:13:20|307.64|305.24|307.29|304.89|307.64|305.24|307.29|304.89|0
1644556410000|2022-02-11 05:13:30|307.46|305.06|307.46|305.06|307.46|305.06|307.29|304.89|0
1644556420000|2022-02-11 05:13:40|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1644556430000|2022-02-11 05:13:50|307.72|305.32|307.46|305.06|307.72|305.32|307.46|305.06|0
1644556440000|2022-02-11 05:14:00|307.63|305.23|307.81|305.41|307.81|305.41|307.63|305.23|0
1644556450000|2022-02-11 05:14:10|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1644556460000|2022-02-11 05:14:20|307.81|305.41|307.89|305.49|307.98|305.58|307.81|305.41|0
1644556470000|2022-02-11 05:14:30|307.98|305.58|308.33|305.93|308.33|305.93|307.98|305.58|0
1644556480000|2022-02-11 05:14:40|308.24|305.84|308.33|305.93|308.33|305.93|308.24|305.84|0
1644556490000|2022-02-11 05:14:50|308.42|306.02|308.68|306.28|308.68|306.28|308.42|306.02|0
1644556500000|2022-02-11 05:15:00|308.51|306.11|308.33|305.93|308.51|306.11|308.33|305.93|0
1644556510000|2022-02-11 05:15:10|308.24|305.84|308.33|305.93|308.33|305.93|308.16|305.76|0
1644556520000|2022-02-11 05:15:20|308.51|306.11|308.51|306.11|308.51|306.11|308.42|306.02|0
1644556530000|2022-02-11 05:15:30|308.59|306.19|308.59|306.19|308.59|306.19|308.59|306.19|0
1644556540000|2022-02-11 05:15:40|308.51|306.11|308.16|305.76|308.51|306.11|308.16|305.76|0
1644556550000|2022-02-11 05:15:50|308.33|305.93|308.24|305.84|308.33|305.93|308.24|305.84|0
1644556560000|2022-02-11 05:16:00|308.07|305.67|308.16|305.76|308.16|305.76|307.98|305.58|0
1644556570000|2022-02-11 05:16:10|308.24|305.84|308.24|305.84|308.24|305.84|308.24|305.84|0
1644556580000|2022-02-11 05:16:20|308.16|305.76|307.98|305.58|308.16|305.76|307.98|305.58|0
1644556590000|2022-02-11 05:16:30|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1644556600000|2022-02-11 05:16:40|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1644556610000|2022-02-11 05:16:50|308.07|305.67|308.16|305.76|308.16|305.76|308.07|305.67|0
1644556620000|2022-02-11 05:17:00|308.33|305.93|308.33|305.93|308.33|305.93|308.33|305.93|0
1644556630000|2022-02-11 05:17:10|308.24|305.84|308.16|305.76|308.24|305.84|308.16|305.76|0
1644556640000|2022-02-11 05:17:20|308.07|305.67|307.98|305.58|308.16|305.76|307.98|305.58|0
1644556650000|2022-02-11 05:17:30|308.16|305.76|307.98|305.58|308.16|305.76|307.98|305.58|0
1644556660000|2022-02-11 05:17:40|307.89|305.49|308.16|305.76|308.16|305.76|307.89|305.49|0
1644556670000|2022-02-11 05:17:50|307.89|305.49|307.98|305.58|307.98|305.58|307.81|305.41|0
1644556680000|2022-02-11 05:18:00|307.63|305.23|307.28|304.88|307.63|305.23|307.28|304.88|0
1644556690000|2022-02-11 05:18:10|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1644556700000|2022-02-11 05:18:20|307.46|305.06|308.16|305.76|308.16|305.76|307.46|305.06|0
1644556710000|2022-02-11 05:18:30|308.06|305.66|308.33|305.93|308.33|305.93|308.06|305.66|0
1644556720000|2022-02-11 05:18:40|308.16|305.76|308.06|305.66|308.16|305.76|307.81|305.41|0
1644556730000|2022-02-11 05:18:50|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1644556740000|2022-02-11 05:19:00|307.8|305.4|307.98|305.58|307.98|305.58|307.8|305.4|0
1644556750000|2022-02-11 05:19:10|307.8|305.4|307.98|305.58|307.98|305.58|307.63|305.23|0
1644556760000|2022-02-11 05:19:20|307.89|305.49|307.63|305.23|307.89|305.49|307.63|305.23|0
1644556770000|2022-02-11 05:19:30|307.54|305.14|307.36|304.96|307.54|305.14|307.36|304.96|0
1644556780000|2022-02-11 05:19:40|307.28|304.88|307.45|305.05|307.45|305.05|307.28|304.88|0
1644556790000|2022-02-11 05:19:50|307.54|305.14|307.71|305.31|307.71|305.31|307.54|305.14|0
1644556800000|2022-02-11 05:20:00|307.54|305.14|307.28|304.88|307.54|305.14|306.93|304.53|0
1644556810000|2022-02-11 05:20:10|307.1|304.7|307.1|304.7|307.28|304.88|307.1|304.7|0
1644556820000|2022-02-11 05:20:20|306.76|304.36|307.1|304.7|307.1|304.7|306.76|304.36|0
1644556830000|2022-02-11 05:20:30|307.19|304.79|307.36|304.96|307.36|304.96|307.19|304.79|0
1644556840000|2022-02-11 05:20:40|307.28|304.88|307.45|305.05|307.45|305.05|307.28|304.88|0
1644556850000|2022-02-11 05:20:50|307.54|305.14|307.1|304.7|307.54|305.14|307.1|304.7|0
1644556860000|2022-02-11 05:21:00|306.84|304.44|306.93|304.53|306.93|304.53|306.84|304.44|0
1644556870000|2022-02-11 05:21:10|306.84|304.44|306.58|304.18|306.84|304.44|306.58|304.18|0
1644556880000|2022-02-11 05:21:20|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1644556890000|2022-02-11 05:21:30|306.58|304.18|306.93|304.53|306.93|304.53|306.58|304.18|0
1644556900000|2022-02-11 05:21:40|307.1|304.7|307.1|304.7|307.1|304.7|307.01|304.61|0
1644556910000|2022-02-11 05:21:50|306.58|304.18|306.4|304|306.58|304.18|306.4|304|0
1644556920000|2022-02-11 05:22:00|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1644556930000|2022-02-11 05:22:10|306.4|304|306.4|304|306.4|304|306.4|304|0
1644556940000|2022-02-11 05:22:20|306.23|303.83|305.71|303.31|306.23|303.83|305.71|303.31|0
1644556950000|2022-02-11 05:22:30|305.53|303.13|305.79|303.39|305.79|303.39|305.53|303.13|0
1644556960000|2022-02-11 05:22:40|305.88|303.48|306.05|303.65|306.05|303.65|305.88|303.48|0
1644556980000|2022-02-11 05:23:00|305.88|303.48|305.79|303.39|305.88|303.48|305.79|303.39|0
1644556990000|2022-02-11 05:23:10|305.96|303.56|305.88|303.48|305.96|303.56|305.88|303.48|0
1644557000000|2022-02-11 05:23:20|306.52|304.12|306.35|303.95|306.52|304.12|306.35|303.95|0
1644557010000|2022-02-11 05:23:30|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1644557020000|2022-02-11 05:23:40|306.17|303.77|306.99|304.59|306.99|304.59|306.17|303.77|0
1644557030000|2022-02-11 05:23:50|306.73|304.33|306.65|304.25|306.73|304.33|306.55|304.15|0
1644557040000|2022-02-11 05:24:00|306.47|304.07|306.38|303.98|306.47|304.07|306.3|303.9|0
1644557050000|2022-02-11 05:24:10|306.3|303.9|306.55|304.15|306.55|304.15|306.3|303.9|0
1644557060000|2022-02-11 05:24:20|306.82|304.42|306.82|304.42|306.99|304.59|306.82|304.42|0
1644557070000|2022-02-11 05:24:30|306.9|304.5|306.82|304.42|306.9|304.5|306.82|304.42|0
1644557080000|2022-02-11 05:24:40|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1644557090000|2022-02-11 05:24:50|306.73|304.33|306.82|304.42|306.9|304.5|306.73|304.33|0
1644557100000|2022-02-11 05:25:00|306.9|304.5|306.99|304.59|306.99|304.59|306.9|304.5|0
1644557110000|2022-02-11 05:25:10|306.82|304.42|306.64|304.24|306.82|304.42|306.64|304.24|0
1644557120000|2022-02-11 05:25:20|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1644557130000|2022-02-11 05:25:30|306.38|303.98|306.47|304.07|306.47|304.07|306.38|303.98|0
1644557140000|2022-02-11 05:25:40|306.38|303.98|306.73|304.33|306.82|304.42|306.38|303.98|0
1644557150000|2022-02-11 05:25:50|306.64|304.24|306.82|304.42|307.17|304.77|306.64|304.24|0
1644557170000|2022-02-11 05:26:10|306.99|304.59|306.64|304.24|306.99|304.59|306.64|304.24|0
1644557180000|2022-02-11 05:26:20|306.73|304.33|306.64|304.24|306.82|304.42|306.55|304.15|0
1644557190000|2022-02-11 05:26:30|306.82|304.42|306.73|304.33|306.82|304.42|306.73|304.33|0
1644557200000|2022-02-11 05:26:40|306.9|304.5|306.64|304.24|306.9|304.5|306.64|304.24|0
1644557210000|2022-02-11 05:26:50|306.47|304.07|306.38|303.98|306.47|304.07|306.38|303.98|0
1644557220000|2022-02-11 05:27:00|306.29|303.89|305.68|303.28|306.29|303.89|305.68|303.28|0
1644557230000|2022-02-11 05:27:10|305.77|303.37|305.86|303.46|305.86|303.46|305.77|303.37|0
1644557240000|2022-02-11 05:27:20|305.77|303.37|306.29|303.89|306.29|303.89|305.77|303.37|0
1644557250000|2022-02-11 05:27:30|306.12|303.72|306.12|303.72|306.12|303.72|306.03|303.63|0
1644557260000|2022-02-11 05:27:40|306.03|303.63|305.86|303.46|306.12|303.72|305.86|303.46|0
1644557270000|2022-02-11 05:27:50|305.95|303.55|305.77|303.37|305.95|303.55|305.77|303.37|0
1644557280000|2022-02-11 05:28:00|305.86|303.46|305.77|303.37|305.86|303.46|305.77|303.37|0
1644557290000|2022-02-11 05:28:10|305.95|303.55|305.77|303.37|305.95|303.55|305.77|303.37|0
1644557310000|2022-02-11 05:28:30|305.68|303.28|305.6|303.2|305.68|303.28|305.6|303.2|0
1644557320000|2022-02-11 05:28:40|305.51|303.11|305.6|303.2|305.6|303.2|305.51|303.11|0
1644557330000|2022-02-11 05:28:50|305.68|303.28|305.85|303.45|305.85|303.45|305.68|303.28|0
1644557340000|2022-02-11 05:29:00|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1644557350000|2022-02-11 05:29:10|305.94|303.54|306.12|303.72|306.12|303.72|305.94|303.54|0
1644557360000|2022-02-11 05:29:20|306.2|303.8|306.12|303.72|306.2|303.8|306.12|303.72|0
1644557380000|2022-02-11 05:29:40|305.77|303.37|305.6|303.2|305.77|303.37|305.6|303.2|0
1644557390000|2022-02-11 05:29:50|305.94|303.54|306.03|303.63|306.03|303.63|305.94|303.54|0
1644557400000|2022-02-11 05:30:00|305.94|303.54|305.77|303.37|306.03|303.63|305.77|303.37|0
1644557410000|2022-02-11 05:30:10|305.6|303.2|305.6|303.2|305.68|303.28|305.6|303.2|0
1644557420000|2022-02-11 05:30:20|305.85|303.45|305.77|303.37|305.85|303.45|305.77|303.37|0
1644557430000|2022-02-11 05:30:30|305.94|303.54|305.77|303.37|305.94|303.54|305.77|303.37|0
1644557440000|2022-02-11 05:30:40|305.68|303.28|305.77|303.37|305.77|303.37|305.68|303.28|0
1644557460000|2022-02-11 05:31:00|305.94|303.54|305.94|303.54|306.12|303.72|305.94|303.54|0
1644557470000|2022-02-11 05:31:10|306.12|303.72|306.2|303.8|306.2|303.8|306.12|303.72|0
1644557480000|2022-02-11 05:31:20|306.46|304.06|306.64|304.24|306.64|304.24|306.46|304.06|0
1644557490000|2022-02-11 05:31:30|306.46|304.06|306.29|303.89|306.46|304.06|306.29|303.89|0
1644557500000|2022-02-11 05:31:40|306.12|303.72|306.2|303.8|306.2|303.8|306.03|303.63|0
1644557510000|2022-02-11 05:31:50|306.12|303.72|306.29|303.89|306.29|303.89|306.12|303.72|0
1644557520000|2022-02-11 05:32:00|306.2|303.8|306.2|303.8|306.29|303.89|306.2|303.8|0
1644557530000|2022-02-11 05:32:10|306.12|303.72|306.29|303.89|306.29|303.89|306.12|303.72|0
1644557540000|2022-02-11 05:32:20|306.64|304.24|306.81|304.41|306.81|304.41|306.64|304.24|0
1644557550000|2022-02-11 05:32:30|306.89|304.49|306.81|304.41|306.89|304.49|306.81|304.41|0
1644557560000|2022-02-11 05:32:40|306.55|304.15|306.46|304.06|306.55|304.15|306.46|304.06|0
1644557570000|2022-02-11 05:32:50|306.55|304.15|306.46|304.06|306.55|304.15|306.46|304.06|0
1644557580000|2022-02-11 05:33:00|306.29|303.89|306.12|303.72|306.29|303.89|306.12|303.72|0
1644557590000|2022-02-11 05:33:10|306.02|303.62|306.37|303.97|306.37|303.97|305.94|303.54|0
1644557600000|2022-02-11 05:33:20|306.29|303.89|306.29|303.89|306.37|303.97|306.29|303.89|0
1644557610000|2022-02-11 05:33:30|306.2|303.8|306.29|303.89|306.29|303.89|306.2|303.8|0
1644557620000|2022-02-11 05:33:40|306.11|303.71|306.64|304.24|306.64|304.24|306.11|303.71|0
1644557630000|2022-02-11 05:33:50|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1644557640000|2022-02-11 05:34:00|306.29|303.89|306.29|303.89|306.29|303.89|306.11|303.71|0
1644557650000|2022-02-11 05:34:10|306.11|303.71|305.94|303.54|306.11|303.71|305.94|303.54|0
1644557660000|2022-02-11 05:34:20|305.77|303.37|305.59|303.19|305.77|303.37|305.59|303.19|0
1644557670000|2022-02-11 05:34:30|305.68|303.28|305.77|303.37|305.77|303.37|305.68|303.28|0
1644557680000|2022-02-11 05:34:40|305.59|303.19|305.42|303.02|305.59|303.19|305.42|303.02|0
1644557690000|2022-02-11 05:34:50|305.07|302.67|304.38|301.98|305.07|302.67|304.2|301.8|0
1644557700000|2022-02-11 05:35:00|304.2|301.8|304.38|301.98|304.38|301.98|304.2|301.8|0
1644557710000|2022-02-11 05:35:10|304.55|302.15|304.03|301.63|304.55|302.15|304.03|301.63|0
1644557720000|2022-02-11 05:35:20|303.86|301.46|303.34|300.94|303.86|301.46|303.34|300.94|0
1644557730000|2022-02-11 05:35:30|302.65|300.25|302.65|300.25|302.82|300.42|302.65|300.25|0
1644557740000|2022-02-11 05:35:40|302.82|300.42|303.34|300.94|303.34|300.94|302.82|300.42|0
1644557750000|2022-02-11 05:35:50|303.42|301.02|303.34|300.94|303.42|301.02|303.34|300.94|0
1644557760000|2022-02-11 05:36:00|303.51|301.11|303.34|300.94|303.51|301.11|303.34|300.94|0
1644557770000|2022-02-11 05:36:10|303.51|301.11|303.77|301.37|303.77|301.37|303.51|301.11|0
1644557780000|2022-02-11 05:36:20|303.86|301.46|304.2|301.8|304.2|301.8|303.86|301.46|0
1644557790000|2022-02-11 05:36:30|304.11|301.71|304.38|301.98|304.38|301.98|304.11|301.71|0
1644557800000|2022-02-11 05:36:40|304.55|302.15|304.72|302.32|304.72|302.32|304.55|302.15|0
1644557810000|2022-02-11 05:36:50|304.55|302.15|304.55|302.15|304.72|302.32|304.55|302.15|0
1644557820000|2022-02-11 05:37:00|304.46|302.06|304.38|301.98|304.72|302.32|304.38|301.98|0
1644557830000|2022-02-11 05:37:10|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1644557840000|2022-02-11 05:37:20|304.38|301.98|304.55|302.15|304.55|302.15|304.38|301.98|0
1644557860000|2022-02-11 05:37:40|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1644557870000|2022-02-11 05:37:50|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1644557880000|2022-02-11 05:38:00|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1644557890000|2022-02-11 05:38:10|304.55|302.15|304.72|302.32|304.72|302.32|304.55|302.15|0
1644557900000|2022-02-11 05:38:20|304.63|302.23|304.2|301.8|304.63|302.23|304.2|301.8|0
1644557910000|2022-02-11 05:38:30|304.55|302.15|304.2|301.8|304.55|302.15|304.2|301.8|0
1644557920000|2022-02-11 05:38:40|303.51|301.11|303.85|301.45|303.85|301.45|303.51|301.11|0
1644557930000|2022-02-11 05:38:50|304.03|301.63|304.72|302.32|304.72|302.32|304.03|301.63|0
1644557950000|2022-02-11 05:39:10|304.89|302.49|304.89|302.49|304.89|302.49|304.8|302.4|0
1644557960000|2022-02-11 05:39:20|304.72|302.32|304.63|302.23|304.72|302.32|304.55|302.15|0
1644557970000|2022-02-11 05:39:30|304.55|302.15|304.72|302.32|304.89|302.49|304.55|302.15|0
1644557980000|2022-02-11 05:39:40|304.8|302.4|304.89|302.49|304.89|302.49|304.8|302.4|0
1644558000000|2022-02-11 05:40:00|304.98|302.58|305.07|302.67|305.07|302.67|304.98|302.58|0
1644558010000|2022-02-11 05:40:10|305.24|302.84|305.15|302.75|305.24|302.84|305.15|302.75|0
1644558020000|2022-02-11 05:40:20|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1644558030000|2022-02-11 05:40:30|305.32|302.92|305.41|303.01|305.41|303.01|305.32|302.92|0
1644558040000|2022-02-11 05:40:40|305.59|303.19|305.76|303.36|305.76|303.36|305.59|303.19|0
1644558050000|2022-02-11 05:40:50|306.11|303.71|305.76|303.36|306.11|303.71|305.59|303.19|0
1644558060000|2022-02-11 05:41:00|305.93|303.53|305.93|303.53|305.93|303.53|305.93|303.53|0
1644558070000|2022-02-11 05:41:10|305.76|303.36|305.59|303.19|305.76|303.36|305.59|303.19|0
1644558080000|2022-02-11 05:41:20|305.76|303.36|305.84|303.44|305.84|303.44|305.76|303.36|0
1644558090000|2022-02-11 05:41:30|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1644558100000|2022-02-11 05:41:40|305.59|303.19|305.24|302.84|305.59|303.19|305.24|302.84|0
1644558110000|2022-02-11 05:41:50|305.07|302.67|305.41|303.01|305.67|303.27|305.07|302.67|0
1644558120000|2022-02-11 05:42:00|305.15|302.75|305.24|302.84|305.24|302.84|305.15|302.75|0
1644558130000|2022-02-11 05:42:10|305.32|302.92|305.24|302.84|305.32|302.92|305.24|302.84|0
1644558140000|2022-02-11 05:42:20|305.06|302.66|304.54|302.14|305.06|302.66|304.54|302.14|0
1644558150000|2022-02-11 05:42:30|304.72|302.32|304.02|301.62|304.72|302.32|304.02|301.62|0
1644558160000|2022-02-11 05:42:40|303.85|301.45|304.02|301.62|304.02|301.62|303.85|301.45|0
1644558180000|2022-02-11 05:43:00|303.93|301.53|303.93|301.53|303.93|301.53|303.93|301.53|0
1644558190000|2022-02-11 05:43:10|304.02|301.62|304.11|301.71|304.11|301.71|304.02|301.62|0
1644558200000|2022-02-11 05:43:20|304.28|301.88|304.37|301.97|304.37|301.97|304.28|301.88|0
1644558210000|2022-02-11 05:43:30|304.02|301.62|304.02|301.62|304.02|301.62|303.85|301.45|0
1644558220000|2022-02-11 05:43:40|304.11|301.71|304.02|301.62|304.11|301.71|304.02|301.62|0
1644558230000|2022-02-11 05:43:50|304.11|301.71|304.02|301.62|304.11|301.71|304.02|301.62|0
1644558240000|2022-02-11 05:44:00|304.2|301.8|304.2|301.8|304.37|301.97|304.2|301.8|0
1644558250000|2022-02-11 05:44:10|304.28|301.88|304.37|301.97|304.37|301.97|304.28|301.88|0
1644558260000|2022-02-11 05:44:20|304.28|301.88|304.37|301.97|304.37|301.97|304.2|301.8|0
1644558270000|2022-02-11 05:44:30|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1644558280000|2022-02-11 05:44:40|304.37|301.97|304.89|302.49|304.89|302.49|304.37|301.97|0
1644558290000|2022-02-11 05:44:50|304.72|302.32|304.63|302.23|304.72|302.32|304.63|302.23|0
1644558300000|2022-02-11 05:45:00|304.89|302.49|304.63|302.23|304.89|302.49|304.63|302.23|0
1644558310000|2022-02-11 05:45:10|304.54|302.14|304.54|302.14|304.62|302.22|304.54|302.14|0
1644558320000|2022-02-11 05:45:20|304.37|301.97|304.02|301.62|304.37|301.97|304.02|301.62|0
1644558330000|2022-02-11 05:45:30|304.19|301.79|304.28|301.88|304.28|301.88|304.19|301.79|0
1644558340000|2022-02-11 05:45:40|304.37|301.97|304.45|302.05|304.45|302.05|304.37|301.97|0
1644558350000|2022-02-11 05:45:50|304.37|301.97|304.37|301.97|304.45|302.05|304.37|301.97|0
1644558360000|2022-02-11 05:46:00|304.19|301.79|303.85|301.45|304.19|301.79|303.85|301.45|0
1644558370000|2022-02-11 05:46:10|303.67|301.27|303.5|301.1|303.67|301.27|303.5|301.1|0
1644558380000|2022-02-11 05:46:20|303.67|301.27|303.5|301.1|303.67|301.27|303.5|301.1|0
1644558390000|2022-02-11 05:46:30|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1644558400000|2022-02-11 05:46:40|303.85|301.45|303.58|301.18|303.85|301.45|303.58|301.18|0
1644558410000|2022-02-11 05:46:50|303.67|301.27|303.67|301.27|303.67|301.27|303.58|301.18|0
1644558420000|2022-02-11 05:47:00|303.5|301.1|303.67|301.27|303.67|301.27|303.5|301.1|0
1644558430000|2022-02-11 05:47:10|303.58|301.18|303.58|301.18|303.67|301.27|303.5|301.1|0
1644558440000|2022-02-11 05:47:20|303.5|301.1|303.5|301.1|303.67|301.27|303.5|301.1|0
1644558450000|2022-02-11 05:47:30|303.33|300.93|303.33|300.93|303.33|300.93|303.33|300.93|0
1644558460000|2022-02-11 05:47:40|302.89|300.49|303.15|300.75|303.15|300.75|302.89|300.49|0
1644558470000|2022-02-11 05:47:50|303.06|300.66|302.98|300.58|303.06|300.66|302.98|300.58|0
1644558480000|2022-02-11 05:48:00|303.06|300.66|302.98|300.58|303.06|300.66|302.98|300.58|0
1644558490000|2022-02-11 05:48:10|302.89|300.49|302.63|300.23|302.98|300.58|302.63|300.23|0
1644558500000|2022-02-11 05:48:20|303.06|300.66|303.06|300.66|303.15|300.75|303.06|300.66|0
1644558510000|2022-02-11 05:48:30|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1644558520000|2022-02-11 05:48:40|303.06|300.66|303.06|300.66|303.06|300.66|302.98|300.58|0
1644558530000|2022-02-11 05:48:50|302.98|300.58|302.98|300.58|303.15|300.75|302.98|300.58|0
1644558540000|2022-02-11 05:49:00|303.06|300.66|302.98|300.58|303.06|300.66|302.98|300.58|0
1644558550000|2022-02-11 05:49:10|302.81|300.41|302.81|300.41|302.81|300.41|302.81|300.41|0
1644558560000|2022-02-11 05:49:20|302.63|300.23|302.63|300.23|302.63|300.23|302.63|300.23|0
1644558610000|2022-02-11 05:50:10|302.81|300.41|302.46|300.06|302.81|300.41|302.46|300.06|0
1644558620000|2022-02-11 05:50:20|302.81|300.41|302.72|300.32|302.81|300.41|302.72|300.32|0
1644558630000|2022-02-11 05:50:30|302.81|300.41|302.72|300.32|302.81|300.41|302.72|300.32|0
1644558640000|2022-02-11 05:50:40|302.81|300.41|302.63|300.23|302.81|300.41|302.63|300.23|0
1644558650000|2022-02-11 05:50:50|302.54|300.14|302.63|300.23|302.63|300.23|302.54|300.14|0
1644558660000|2022-02-11 05:51:00|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1644558670000|2022-02-11 05:51:10|302.29|299.89|302.29|299.89|302.29|299.89|302.29|299.89|0
1644558680000|2022-02-11 05:51:20|302.37|299.97|302.37|299.97|302.37|299.97|302.29|299.89|0
1644558690000|2022-02-11 05:51:30|302.29|299.89|302.11|299.71|302.29|299.89|302.11|299.71|0
1644558700000|2022-02-11 05:51:40|302.29|299.89|302.46|300.06|302.46|300.06|302.2|299.8|0
1644558710000|2022-02-11 05:51:50|302.37|299.97|302.63|300.23|302.63|300.23|302.37|299.97|0
1644558720000|2022-02-11 05:52:00|302.71|300.31|302.37|299.97|302.71|300.31|302.37|299.97|0
1644558730000|2022-02-11 05:52:10|302.29|299.89|302.37|299.97|302.37|299.97|302.29|299.89|0
1644558740000|2022-02-11 05:52:20|302.46|300.06|302.29|299.89|302.46|300.06|302.29|299.89|0
1644558750000|2022-02-11 05:52:30|302.28|299.88|302.46|300.06|302.46|300.06|302.28|299.88|0
1644558760000|2022-02-11 05:52:40|302.28|299.88|302.11|299.71|302.28|299.88|302.11|299.71|0
1644558780000|2022-02-11 05:53:00|302.46|300.06|302.46|300.06|302.54|300.14|302.46|300.06|0
1644558790000|2022-02-11 05:53:10|302.8|300.4|302.63|300.23|302.8|300.4|302.63|300.23|0
1644558800000|2022-02-11 05:53:20|302.54|300.14|302.28|299.88|302.8|300.4|302.28|299.88|0
1644558810000|2022-02-11 05:53:30|302.37|299.97|302.19|299.79|302.37|299.97|302.19|299.79|0
1644558820000|2022-02-11 05:53:40|302.28|299.88|302.28|299.88|302.28|299.88|302.11|299.71|0
1644558830000|2022-02-11 05:53:50|302.11|299.71|302.11|299.71|302.28|299.88|302.11|299.71|0
1644558850000|2022-02-11 05:54:10|302.28|299.88|302.37|299.97|302.46|300.06|302.28|299.88|0
1644558860000|2022-02-11 05:54:20|302.19|299.79|302.28|299.88|302.28|299.88|302.19|299.79|0
1644558880000|2022-02-11 05:54:40|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1644558890000|2022-02-11 05:54:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1644558900000|2022-02-11 05:55:00|302.11|299.71|302.28|299.88|302.28|299.88|302.11|299.71|0
1644558910000|2022-02-11 05:55:10|302.63|300.23|302.63|300.23|302.71|300.31|302.63|300.23|0
1644558920000|2022-02-11 05:55:20|302.71|300.31|302.8|300.4|302.8|300.4|302.71|300.31|0
1644558930000|2022-02-11 05:55:30|302.63|300.23|302.88|300.48|302.88|300.48|302.63|300.23|0
1644558940000|2022-02-11 05:55:40|302.97|300.57|303.06|300.66|303.06|300.66|302.97|300.57|0
1644558950000|2022-02-11 05:55:50|302.97|300.57|302.8|300.4|302.97|300.57|302.8|300.4|0
1644558960000|2022-02-11 05:56:00|302.97|300.57|302.71|300.31|302.97|300.57|302.71|300.31|0
1644558970000|2022-02-11 05:56:10|302.63|300.23|302.97|300.57|303.06|300.66|302.63|300.23|0
1644558980000|2022-02-11 05:56:20|303.06|300.66|303.32|300.92|303.32|300.92|303.06|300.66|0
1644558990000|2022-02-11 05:56:30|303.58|301.18|303.57|301.17|303.67|301.27|303.57|301.17|0
1644559000000|2022-02-11 05:56:40|303.49|301.09|303.32|300.92|303.49|301.09|303.32|300.92|0
1644559010000|2022-02-11 05:56:50|303.15|300.75|303.23|300.83|303.23|300.83|303.15|300.75|0
1644559020000|2022-02-11 05:57:00|303.15|300.75|303.15|300.75|303.15|300.75|303.15|300.75|0
1644559030000|2022-02-11 05:57:10|303.23|300.83|303.23|300.83|303.23|300.83|303.23|300.83|0
1644559040000|2022-02-11 05:57:20|303.15|300.75|303.4|301|303.49|301.09|303.15|300.75|0
1644559050000|2022-02-11 05:57:30|303.32|300.92|303.75|301.35|303.75|301.35|303.32|300.92|0
1644559060000|2022-02-11 05:57:40|303.84|301.44|303.84|301.44|303.84|301.44|303.75|301.35|0
1644559070000|2022-02-11 05:57:50|303.66|301.26|303.75|301.35|303.75|301.35|303.66|301.26|0
1644559080000|2022-02-11 05:58:00|303.84|301.44|303.75|301.35|303.84|301.44|303.75|301.35|0
1644559090000|2022-02-11 05:58:10|303.57|301.17|303.66|301.26|303.66|301.26|303.49|301.09|0
1644559100000|2022-02-11 05:58:20|303.57|301.17|304.09|301.69|304.18|301.78|303.57|301.17|0
1644559110000|2022-02-11 05:58:30|304.01|301.61|304.18|301.78|304.36|301.96|304.01|301.61|0
1644559120000|2022-02-11 05:58:40|304.36|301.96|304.36|301.96|304.53|302.13|304.36|301.96|0
1644559130000|2022-02-11 05:58:50|304.53|302.13|304.88|302.48|304.88|302.48|304.53|302.13|0
1644559140000|2022-02-11 05:59:00|304.61|302.21|304.61|302.21|304.61|302.21|304.53|302.13|0
1644559150000|2022-02-11 05:59:10|304.18|301.78|304.53|302.13|304.53|302.13|304.18|301.78|0
1644559160000|2022-02-11 05:59:20|304.18|301.78|304.53|302.13|304.53|302.13|304.18|301.78|0
1644559170000|2022-02-11 05:59:30|304.36|301.96|304.53|302.13|304.53|302.13|304.36|301.96|0
1644559180000|2022-02-11 05:59:40|304.7|302.3|305.05|302.65|305.05|302.65|304.7|302.3|0
1644559190000|2022-02-11 05:59:50|304.88|302.48|304.78|302.38|304.88|302.48|304.7|302.3|0
1644559200000|2022-02-11 06:00:00|304.7|302.3|304.44|302.04|304.7|302.3|304.44|302.04|0
1644559210000|2022-02-11 06:00:10|304.35|301.95|304.7|302.3|304.78|302.38|304.35|301.95|0
1644559220000|2022-02-11 06:00:20|304.78|302.38|304.7|302.3|304.78|302.38|304.7|302.3|0
1644559230000|2022-02-11 06:00:30|304.53|302.13|304.7|302.3|304.87|302.47|304.53|302.13|0
1644559240000|2022-02-11 06:00:40|304.61|302.21|304.7|302.3|304.78|302.38|304.61|302.21|0
1644559250000|2022-02-11 06:00:50|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1644559260000|2022-02-11 06:01:00|304.61|302.21|304.61|302.21|304.61|302.21|304.53|302.13|0
1644559270000|2022-02-11 06:01:10|304.53|302.13|304.53|302.13|304.61|302.21|304.44|302.04|0
1644559280000|2022-02-11 06:01:20|304.44|302.04|304.09|301.69|304.44|302.04|304.09|301.69|0
1644559290000|2022-02-11 06:01:30|304.18|301.78|304.18|301.78|304.18|301.78|304.01|301.61|0
1644559300000|2022-02-11 06:01:40|304.01|301.61|303.66|301.26|304.01|301.61|303.66|301.26|0
1644559310000|2022-02-11 06:01:50|303.49|301.09|303.66|301.26|303.66|301.26|303.49|301.09|0
1644559320000|2022-02-11 06:02:00|303.83|301.43|303.66|301.26|303.83|301.43|303.66|301.26|0
1644559340000|2022-02-11 06:02:20|303.31|300.91|303.49|301.09|303.57|301.17|303.31|300.91|0
1644559350000|2022-02-11 06:02:30|303.57|301.17|303.66|301.26|303.74|301.34|303.57|301.17|0
1644559360000|2022-02-11 06:02:40|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1644559370000|2022-02-11 06:02:50|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1644559380000|2022-02-11 06:03:00|303.49|301.09|303.66|301.26|303.83|301.43|303.49|301.09|0
1644559390000|2022-02-11 06:03:10|303.83|301.43|304.01|301.61|304.01|301.61|303.66|301.26|0
1644559400000|2022-02-11 06:03:20|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1644559410000|2022-02-11 06:03:30|304.35|301.95|304.43|302.03|304.43|302.03|304.35|301.95|0
1644559420000|2022-02-11 06:03:40|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1644559430000|2022-02-11 06:03:50|304.61|302.21|304.43|302.03|304.61|302.21|304.43|302.03|0
1644559440000|2022-02-11 06:04:00|304.35|301.95|304.61|302.21|304.7|302.3|304.35|301.95|0
1644559450000|2022-02-11 06:04:10|304.7|302.3|304.7|302.3|304.7|302.3|304.7|302.3|0
1644559460000|2022-02-11 06:04:20|304.52|302.12|304.7|302.3|304.7|302.3|304.52|302.12|0
1644559470000|2022-02-11 06:04:30|304.61|302.21|304.95|302.55|304.95|302.55|304.61|302.21|0
1644559480000|2022-02-11 06:04:40|304.7|302.3|304.87|302.47|304.87|302.47|304.7|302.3|0
1644559490000|2022-02-11 06:04:50|305.04|302.64|304.95|302.55|305.04|302.64|304.95|302.55|0
1644559500000|2022-02-11 06:05:00|305.04|302.64|304.52|302.12|305.04|302.64|304.52|302.12|0
1644559510000|2022-02-11 06:05:10|304.87|302.47|304.7|302.3|304.87|302.47|304.7|302.3|0
1644559520000|2022-02-11 06:05:20|304.61|302.21|304.52|302.12|304.7|302.3|304.52|302.12|0
1644559530000|2022-02-11 06:05:30|304.78|302.38|304.52|302.12|304.78|302.38|304.52|302.12|0
1644559540000|2022-02-11 06:05:40|304.7|302.3|304.7|302.3|304.7|302.3|304.7|302.3|0
1644559550000|2022-02-11 06:05:50|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1644559560000|2022-02-11 06:06:00|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1644559570000|2022-02-11 06:06:10|304.26|301.86|304.43|302.03|304.43|302.03|304.18|301.78|0
1644559580000|2022-02-11 06:06:20|304.35|301.95|304.18|301.78|304.35|301.95|304.18|301.78|0
1644559590000|2022-02-11 06:06:30|304.26|301.86|304.18|301.78|304.26|301.86|304.18|301.78|0
1644559600000|2022-02-11 06:06:40|304.26|301.86|304.26|301.86|304.35|301.95|304.26|301.86|0
1644559610000|2022-02-11 06:06:50|304.35|301.95|304.18|301.78|304.35|301.95|304.18|301.78|0
1644559620000|2022-02-11 06:07:00|304.52|302.12|304.61|302.21|304.7|302.3|304.52|302.12|0
1644559630000|2022-02-11 06:07:10|304.7|302.3|304.87|302.47|304.87|302.47|304.7|302.3|0
1644559640000|2022-02-11 06:07:20|304.69|302.29|304.69|302.29|304.69|302.29|304.6|302.2|0
1644559650000|2022-02-11 06:07:30|304.6|302.2|304.6|302.2|304.69|302.29|304.6|302.2|0
1644559660000|2022-02-11 06:07:40|304.69|302.29|304.69|302.29|304.78|302.38|304.6|302.2|0
1644559670000|2022-02-11 06:07:50|304.87|302.47|304.95|302.55|304.95|302.55|304.87|302.47|0
1644559680000|2022-02-11 06:08:00|305.56|303.16|305.47|303.07|305.56|303.16|305.47|303.07|0
1644559690000|2022-02-11 06:08:10|305.74|303.34|305.56|303.16|305.74|303.34|305.56|303.16|0
1644559700000|2022-02-11 06:08:20|305.82|303.42|305.82|303.42|305.91|303.51|305.82|303.42|0
1644559710000|2022-02-11 06:08:30|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1644559720000|2022-02-11 06:08:40|305.64|303.24|305.3|302.9|305.64|303.24|305.3|302.9|0
1644559730000|2022-02-11 06:08:50|305.39|302.99|305.56|303.16|305.56|303.16|305.39|302.99|0
1644559740000|2022-02-11 06:09:00|305.47|303.07|305.73|303.33|305.73|303.33|305.39|302.99|0
1644559750000|2022-02-11 06:09:10|306.08|303.68|306.6|304.2|306.6|304.2|305.99|303.59|0
1644559760000|2022-02-11 06:09:20|306.69|304.29|306.78|304.38|306.78|304.38|306.69|304.29|0
1644559770000|2022-02-11 06:09:30|306.6|304.2|306.69|304.29|306.69|304.29|306.6|304.2|0
1644559780000|2022-02-11 06:09:40|306.78|304.38|306.78|304.38|306.78|304.38|306.69|304.29|0
1644559790000|2022-02-11 06:09:50|307.13|304.73|307.3|304.9|307.3|304.9|307.13|304.73|0
1644559800000|2022-02-11 06:10:00|306.95|304.55|306.95|304.55|306.95|304.55|306.78|304.38|0
1644559810000|2022-02-11 06:10:10|307.13|304.73|306.95|304.55|307.13|304.73|306.95|304.55|0
1644559820000|2022-02-11 06:10:20|306.86|304.46|306.69|304.29|307.03|304.63|306.69|304.29|0
1644559830000|2022-02-11 06:10:30|306.43|304.03|306.43|304.03|306.6|304.2|306.34|303.94|0
1644559840000|2022-02-11 06:10:40|306.51|304.11|306.51|304.11|306.51|304.11|306.43|304.03|0
1644559850000|2022-02-11 06:10:50|306.78|304.38|306.69|304.29|306.78|304.38|306.6|304.2|0
1644559860000|2022-02-11 06:11:00|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1644559870000|2022-02-11 06:11:10|306.86|304.46|306.95|304.55|306.95|304.55|306.78|304.38|0
1644559880000|2022-02-11 06:11:20|307.21|304.81|307.3|304.9|307.3|304.9|307.21|304.81|0
1644559890000|2022-02-11 06:11:30|307.21|304.81|307.3|304.9|307.3|304.9|307.12|304.72|0
1644559900000|2022-02-11 06:11:40|307.47|305.07|307.3|304.9|307.47|305.07|307.3|304.9|0
1644559910000|2022-02-11 06:11:50|307.12|304.72|307.3|304.9|307.3|304.9|307.12|304.72|0
1644559920000|2022-02-11 06:12:00|307.47|305.07|307.56|305.16|307.65|305.25|307.47|305.07|0
1644559930000|2022-02-11 06:12:10|307.38|304.98|307.65|305.25|307.65|305.25|307.38|304.98|0
1644559940000|2022-02-11 06:12:20|307.73|305.33|307.82|305.42|307.82|305.42|307.73|305.33|0
1644559950000|2022-02-11 06:12:30|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1644559960000|2022-02-11 06:12:40|307.47|305.07|307.38|304.98|307.55|305.15|307.38|304.98|0
1644559970000|2022-02-11 06:12:50|307.65|305.25|307.82|305.42|307.82|305.42|307.65|305.25|0
1644559980000|2022-02-11 06:13:00|307.99|305.59|307.82|305.42|307.99|305.59|307.82|305.42|0
1644559990000|2022-02-11 06:13:10|307.64|305.24|307.47|305.07|307.64|305.24|307.3|304.9|0
1644560010000|2022-02-11 06:13:30|307.38|304.98|307.3|304.9|307.38|304.98|307.3|304.9|0
1644560020000|2022-02-11 06:13:40|307.38|304.98|307.3|304.9|307.47|305.07|307.3|304.9|0
1644560030000|2022-02-11 06:13:50|307.47|305.07|307.64|305.24|307.64|305.24|307.47|305.07|0
1644560050000|2022-02-11 06:14:10|307.55|305.15|307.47|305.07|307.64|305.24|307.47|305.07|0
1644560060000|2022-02-11 06:14:20|307.82|305.42|307.73|305.33|307.82|305.42|307.73|305.33|0
1644560070000|2022-02-11 06:14:30|307.47|305.07|307.3|304.9|307.47|305.07|307.3|304.9|0
1644560080000|2022-02-11 06:14:40|307.38|304.98|307.2|304.8|307.38|304.98|307.2|304.8|0
1644560090000|2022-02-11 06:14:50|307.12|304.72|306.95|304.55|307.12|304.72|306.77|304.37|0
1644560100000|2022-02-11 06:15:00|307.12|304.72|307.12|304.72|307.12|304.72|307.03|304.63|0
1644560110000|2022-02-11 06:15:10|307.38|304.98|306.68|304.28|307.38|304.98|306.68|304.28|0
1644560120000|2022-02-11 06:15:20|306.6|304.2|306.42|304.02|306.6|304.2|306.42|304.02|0
1644560130000|2022-02-11 06:15:30|306.33|303.93|306.6|304.2|306.6|304.2|306.33|303.93|0
1644560140000|2022-02-11 06:15:40|306.51|304.11|305.99|303.59|306.51|304.11|305.99|303.59|0
1644560150000|2022-02-11 06:15:50|306.08|303.68|305.73|303.33|306.08|303.68|305.64|303.24|0
1644560160000|2022-02-11 06:16:00|305.64|303.24|305.21|302.81|305.64|303.24|305.21|302.81|0
1644560170000|2022-02-11 06:16:10|305.38|302.98|304.65|302.25|305.38|302.98|304.65|302.25|0
1644560180000|2022-02-11 06:16:20|304.56|302.16|305.21|302.81|305.46|303.06|304.56|302.16|0
1644560190000|2022-02-11 06:16:30|305.29|302.89|305.21|302.81|305.29|302.89|305.21|302.81|0
1644560200000|2022-02-11 06:16:40|305.29|302.89|305.29|302.89|305.38|302.98|305.29|302.89|0
1644560210000|2022-02-11 06:16:50|305.03|302.63|304.86|302.46|305.03|302.63|304.69|302.29|0
1644560220000|2022-02-11 06:17:00|305.03|302.63|305.21|302.81|305.21|302.81|305.03|302.63|0
1644560230000|2022-02-11 06:17:10|305.03|302.63|305.03|302.63|305.03|302.63|304.94|302.54|0
1644560240000|2022-02-11 06:17:20|304.94|302.54|304.86|302.46|304.94|302.54|304.86|302.46|0
1644560250000|2022-02-11 06:17:30|304.69|302.29|304.86|302.46|304.86|302.46|304.69|302.29|0
1644560270000|2022-02-11 06:17:50|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1644560280000|2022-02-11 06:18:00|304.77|302.37|304.86|302.46|304.94|302.54|304.77|302.37|0
1644560290000|2022-02-11 06:18:10|305.21|302.81|305.12|302.72|305.21|302.81|305.12|302.72|0
1644560300000|2022-02-11 06:18:20|305.03|302.63|305.03|302.63|305.03|302.63|305.03|302.63|0
1644560310000|2022-02-11 06:18:30|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1644560320000|2022-02-11 06:18:40|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1644560330000|2022-02-11 06:18:50|304.86|302.46|305.11|302.71|305.11|302.71|304.86|302.46|0
1644560340000|2022-02-11 06:19:00|305.2|302.8|305.38|302.98|305.38|302.98|305.03|302.63|0
1644560350000|2022-02-11 06:19:10|305.2|302.8|305.03|302.63|305.2|302.8|305.03|302.63|0
1644560360000|2022-02-11 06:19:20|305.29|302.89|305.38|302.98|305.38|302.98|305.29|302.89|0
1644560370000|2022-02-11 06:19:30|305.46|303.06|305.73|303.33|305.73|303.33|305.46|303.06|0
1644560380000|2022-02-11 06:19:40|305.63|303.23|305.98|303.58|305.98|303.58|305.63|303.23|0
1644560390000|2022-02-11 06:19:50|305.9|303.5|305.9|303.5|305.9|303.5|305.73|303.33|0
1644560400000|2022-02-11 06:20:00|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1644560410000|2022-02-11 06:20:10|305.9|303.5|306.07|303.67|306.07|303.67|305.9|303.5|0
1644560420000|2022-02-11 06:20:20|305.98|303.58|305.9|303.5|305.98|303.58|305.72|303.32|0
1644560430000|2022-02-11 06:20:30|305.81|303.41|305.98|303.58|306.07|303.67|305.81|303.41|0
1644560440000|2022-02-11 06:20:40|305.9|303.5|305.55|303.15|305.9|303.5|305.55|303.15|0
1644560450000|2022-02-11 06:20:50|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1644560460000|2022-02-11 06:21:00|305.38|302.98|305.55|303.15|305.55|303.15|305.38|302.98|0
1644560470000|2022-02-11 06:21:10|305.46|303.06|305.38|302.98|305.46|303.06|305.29|302.89|0
1644560480000|2022-02-11 06:21:20|305.46|303.06|305.55|303.15|305.55|303.15|305.46|303.06|0
1644560490000|2022-02-11 06:21:30|305.46|303.06|305.46|303.06|305.55|303.15|305.46|303.06|0
1644560500000|2022-02-11 06:21:40|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1644560510000|2022-02-11 06:21:50|305.29|302.89|305.2|302.8|305.29|302.89|305.2|302.8|0
1644560520000|2022-02-11 06:22:00|305.03|302.63|305.03|302.63|305.2|302.8|305.03|302.63|0
1644560530000|2022-02-11 06:22:10|305.2|302.8|305.03|302.63|305.2|302.8|305.03|302.63|0
1644560540000|2022-02-11 06:22:20|305.38|302.98|305.46|303.06|305.55|303.15|305.38|302.98|0
1644560550000|2022-02-11 06:22:30|305.63|303.23|305.81|303.41|305.81|303.41|305.63|303.23|0
1644560560000|2022-02-11 06:22:40|305.63|303.23|305.63|303.23|305.63|303.23|305.63|303.23|0
1644560570000|2022-02-11 06:22:50|305.72|303.32|305.9|303.5|305.9|303.5|305.72|303.32|0
1644560580000|2022-02-11 06:23:00|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1644560590000|2022-02-11 06:23:10|305.9|303.5|305.81|303.41|305.9|303.5|305.81|303.41|0
1644560600000|2022-02-11 06:23:20|305.9|303.5|306.07|303.67|306.07|303.67|305.81|303.41|0
1644560610000|2022-02-11 06:23:30|306.15|303.75|306.07|303.67|306.15|303.75|306.07|303.67|0
1644560620000|2022-02-11 06:23:40|306.24|303.84|306.15|303.75|306.24|303.84|306.15|303.75|0
1644560630000|2022-02-11 06:23:50|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1644560640000|2022-02-11 06:24:00|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1644560650000|2022-02-11 06:24:10|306.24|303.84|306.24|303.84|306.24|303.84|306.15|303.75|0
1644560660000|2022-02-11 06:24:20|306.15|303.75|305.89|303.49|306.15|303.75|305.89|303.49|0
1644560670000|2022-02-11 06:24:30|305.63|303.23|305.37|302.97|305.63|303.23|305.37|302.97|0
1644560680000|2022-02-11 06:24:40|305.28|302.88|305.37|302.97|305.37|302.97|305.2|302.8|0
1644560690000|2022-02-11 06:24:50|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1644560710000|2022-02-11 06:25:10|305.46|303.06|305.46|303.06|305.55|303.15|305.46|303.06|0
1644560720000|2022-02-11 06:25:20|305.37|302.97|305.55|303.15|305.55|303.15|305.37|302.97|0
1644560730000|2022-02-11 06:25:30|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1644560740000|2022-02-11 06:25:40|305.46|303.06|305.37|302.97|305.46|303.06|305.37|302.97|0
1644560750000|2022-02-11 06:25:50|305.46|303.06|305.72|303.32|305.72|303.32|305.46|303.06|0
1644560780000|2022-02-11 06:26:20|305.63|303.23|305.37|302.97|305.63|303.23|305.37|302.97|0
1644560790000|2022-02-11 06:26:30|305.2|302.8|304.93|302.53|305.2|302.8|304.93|302.53|0
1644560800000|2022-02-11 06:26:40|305.02|302.62|305.2|302.8|305.2|302.8|305.02|302.62|0
1644560810000|2022-02-11 06:26:50|305.11|302.71|305.2|302.8|305.2|302.8|305.11|302.71|0
1644560820000|2022-02-11 06:27:00|305.37|302.97|305.63|303.23|305.63|303.23|305.37|302.97|0
1644560830000|2022-02-11 06:27:10|305.54|303.14|305.72|303.32|305.72|303.32|305.54|303.14|0
1644560840000|2022-02-11 06:27:20|305.8|303.4|305.89|303.49|305.89|303.49|305.8|303.4|0
1644560850000|2022-02-11 06:27:30|305.8|303.4|305.54|303.14|305.8|303.4|305.54|303.14|0
1644560860000|2022-02-11 06:27:40|305.72|303.32|305.63|303.23|305.72|303.32|305.63|303.23|0
1644560870000|2022-02-11 06:27:50|305.54|303.14|305.63|303.23|305.63|303.23|305.54|303.14|0
1644560880000|2022-02-11 06:28:00|305.54|303.14|305.54|303.14|305.54|303.14|305.54|303.14|0
1644560890000|2022-02-11 06:28:10|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1644560910000|2022-02-11 06:28:30|305.89|303.49|305.8|303.4|305.89|303.49|305.8|303.4|0
1644560920000|2022-02-11 06:28:40|305.89|303.49|305.89|303.49|305.89|303.49|305.8|303.4|0
1644560950000|2022-02-11 06:29:10|305.97|303.57|306.06|303.66|306.06|303.66|305.97|303.57|0
1644560960000|2022-02-11 06:29:20|306.24|303.84|306.93|304.53|306.93|304.53|306.24|303.84|0
1644560970000|2022-02-11 06:29:30|307.02|304.62|306.67|304.27|307.02|304.62|306.67|304.27|0
1644560980000|2022-02-11 06:29:40|306.59|304.19|306.76|304.36|306.93|304.53|306.59|304.19|0
1644560990000|2022-02-11 06:29:50|306.84|304.44|306.93|304.53|306.93|304.53|306.76|304.36|0
1644561000000|2022-02-11 06:30:00|306.76|304.36|306.58|304.18|306.76|304.36|306.58|304.18|0
1644561020000|2022-02-11 06:30:20|306.67|304.27|306.76|304.36|306.76|304.36|306.67|304.27|0
1644561030000|2022-02-11 06:30:30|306.84|304.44|306.76|304.36|306.93|304.53|306.76|304.36|0
1644561040000|2022-02-11 06:30:40|306.84|304.44|306.93|304.53|306.93|304.53|306.84|304.44|0
1644561050000|2022-02-11 06:30:50|307.11|304.71|307.02|304.62|307.11|304.71|307.02|304.62|0
1644561060000|2022-02-11 06:31:00|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1644561070000|2022-02-11 06:31:10|306.41|304.01|306.58|304.18|306.58|304.18|306.41|304.01|0
1644561080000|2022-02-11 06:31:20|306.76|304.36|306.67|304.27|306.76|304.36|306.67|304.27|0
1644561090000|2022-02-11 06:31:30|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1644561100000|2022-02-11 06:31:40|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1644561110000|2022-02-11 06:31:50|306.93|304.53|307.11|304.71|307.11|304.71|306.93|304.53|0
1644561120000|2022-02-11 06:32:00|307.01|304.61|306.93|304.53|307.01|304.61|306.93|304.53|0
1644561130000|2022-02-11 06:32:10|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1644561150000|2022-02-11 06:32:30|306.67|304.27|306.76|304.36|306.76|304.36|306.67|304.27|0
1644561160000|2022-02-11 06:32:40|306.14|303.74|306.49|304.09|306.58|304.18|306.14|303.74|0
1644561170000|2022-02-11 06:32:50|306.58|304.18|306.41|304.01|306.58|304.18|306.41|304.01|0
1644561180000|2022-02-11 06:33:00|306.23|303.83|306.58|304.18|306.58|304.18|306.23|303.83|0
1644561190000|2022-02-11 06:33:10|305.97|303.57|306.06|303.66|306.06|303.66|305.97|303.57|0
1644561200000|2022-02-11 06:33:20|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1644561210000|2022-02-11 06:33:30|305.8|303.4|305.89|303.49|305.89|303.49|305.8|303.4|0
1644561220000|2022-02-11 06:33:40|306.06|303.66|305.89|303.49|306.06|303.66|305.89|303.49|0
1644561230000|2022-02-11 06:33:50|305.8|303.4|305.89|303.49|305.89|303.49|305.8|303.4|0
1644561240000|2022-02-11 06:34:00|305.8|303.4|305.89|303.49|305.89|303.49|305.8|303.4|0
1644561250000|2022-02-11 06:34:10|306.06|303.66|306.06|303.66|306.06|303.66|306.06|303.66|0
1644561260000|2022-02-11 06:34:20|305.97|303.57|305.89|303.49|305.97|303.57|305.89|303.49|0
1644561270000|2022-02-11 06:34:30|305.8|303.4|305.89|303.49|305.89|303.49|305.8|303.4|0
1644561280000|2022-02-11 06:34:40|305.79|303.39|305.54|303.14|305.79|303.39|305.54|303.14|0
1644561290000|2022-02-11 06:34:50|305.36|302.96|305.19|302.79|305.36|302.96|305.19|302.79|0
1644561300000|2022-02-11 06:35:00|305.1|302.7|305.1|302.7|305.19|302.79|305.1|302.7|0
1644561310000|2022-02-11 06:35:10|305.02|302.62|304.93|302.53|305.02|302.62|304.93|302.53|0
1644561320000|2022-02-11 06:35:20|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1644561330000|2022-02-11 06:35:30|304.67|302.27|304.5|302.1|304.67|302.27|304.5|302.1|0
1644561340000|2022-02-11 06:35:40|304.23|301.83|304.23|301.83|304.32|301.92|304.23|301.83|0
1644561350000|2022-02-11 06:35:50|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1644561360000|2022-02-11 06:36:00|304.06|301.66|304.06|301.66|304.06|301.66|303.98|301.58|0
1644561370000|2022-02-11 06:36:10|304.15|301.75|304.32|301.92|304.32|301.92|304.15|301.75|0
1644561380000|2022-02-11 06:36:20|304.58|302.18|304.5|302.1|304.67|302.27|304.5|302.1|0
1644561390000|2022-02-11 06:36:30|304.49|302.09|304.67|302.27|304.67|302.27|304.49|302.09|0
1644561400000|2022-02-11 06:36:40|304.58|302.18|304.58|302.18|304.58|302.18|304.58|302.18|0
1644561410000|2022-02-11 06:36:50|304.49|302.09|304.67|302.27|304.67|302.27|304.49|302.09|0
1644561430000|2022-02-11 06:37:10|304.84|302.44|304.92|302.52|304.92|302.52|304.75|302.35|0
1644561440000|2022-02-11 06:37:20|305.01|302.61|304.92|302.52|305.01|302.61|304.92|302.52|0
1644561450000|2022-02-11 06:37:30|305.01|302.61|304.92|302.52|305.01|302.61|304.92|302.52|0
1644561460000|2022-02-11 06:37:40|304.84|302.44|304.84|302.44|305.01|302.61|304.84|302.44|0
1644561470000|2022-02-11 06:37:50|305.19|302.79|305.36|302.96|305.53|303.13|305.19|302.79|0
1644561480000|2022-02-11 06:38:00|304.84|302.44|305.01|302.61|305.01|302.61|304.84|302.44|0
1644561490000|2022-02-11 06:38:10|304.75|302.35|304.84|302.44|305.01|302.61|304.75|302.35|0
1644561510000|2022-02-11 06:38:30|304.67|302.27|304.67|302.27|304.75|302.35|304.67|302.27|0
1644561520000|2022-02-11 06:38:40|304.75|302.35|304.84|302.44|304.84|302.44|304.67|302.27|0
1644561530000|2022-02-11 06:38:50|304.67|302.27|304.67|302.27|304.75|302.35|304.67|302.27|0
1644561550000|2022-02-11 06:39:10|304.4|302|304.4|302|304.4|302|304.4|302|0
1644561560000|2022-02-11 06:39:20|304.58|302.18|304.84|302.44|304.84|302.44|304.58|302.18|0
1644561570000|2022-02-11 06:39:30|304.75|302.35|304.84|302.44|304.84|302.44|304.49|302.09|0
1644561580000|2022-02-11 06:39:40|304.75|302.35|304.84|302.44|304.84|302.44|304.75|302.35|0
1644561590000|2022-02-11 06:39:50|304.92|302.52|304.92|302.52|304.92|302.52|304.84|302.44|0
1644561600000|2022-02-11 06:40:00|304.84|302.44|304.67|302.27|304.84|302.44|304.67|302.27|0
1644561610000|2022-02-11 06:40:10|304.23|301.83|303.28|300.88|304.23|301.83|303.28|300.88|0
1644561620000|2022-02-11 06:40:20|303.19|300.79|302.76|300.36|303.19|300.79|302.76|300.36|0
1644561630000|2022-02-11 06:40:30|302.59|300.19|302.76|300.36|302.76|300.36|302.59|300.19|0
1644561640000|2022-02-11 06:40:40|303.11|300.71|303.11|300.71|303.19|300.79|303.11|300.71|0
1644561650000|2022-02-11 06:40:50|303.28|300.88|303.11|300.71|303.28|300.88|303.11|300.71|0
1644561660000|2022-02-11 06:41:00|303.19|300.79|303.45|301.05|303.45|301.05|302.84|300.44|0
1644561670000|2022-02-11 06:41:10|303.1|300.7|303.1|300.7|303.1|300.7|303.01|300.61|0
1644561680000|2022-02-11 06:41:20|302.93|300.53|303.1|300.7|303.1|300.7|302.93|300.53|0
1644561690000|2022-02-11 06:41:30|303.19|300.79|303.19|300.79|303.19|300.79|303.19|300.79|0
1644561700000|2022-02-11 06:41:40|303.62|301.22|303.97|301.57|303.97|301.57|303.62|301.22|0
1644561710000|2022-02-11 06:41:50|304.14|301.74|304.05|301.65|304.14|301.74|304.05|301.65|0
1644561720000|2022-02-11 06:42:00|304.14|301.74|304.66|302.26|304.66|302.26|304.14|301.74|0
1644561730000|2022-02-11 06:42:10|304.75|302.35|304.84|302.44|304.84|302.44|304.66|302.26|0
1644561740000|2022-02-11 06:42:20|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1644561750000|2022-02-11 06:42:30|305.01|302.61|304.92|302.52|305.01|302.61|304.92|302.52|0
1644561760000|2022-02-11 06:42:40|305.01|302.61|305.01|302.61|305.18|302.78|305.01|302.61|0
1644561770000|2022-02-11 06:42:50|305.09|302.69|305.01|302.61|305.18|302.78|305.01|302.61|0
1644561780000|2022-02-11 06:43:00|304.92|302.52|305.18|302.78|305.18|302.78|304.84|302.44|0
1644561790000|2022-02-11 06:43:10|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1644561800000|2022-02-11 06:43:20|305.18|302.78|305.36|302.96|305.36|302.96|305.18|302.78|0
1644561810000|2022-02-11 06:43:30|305.53|303.13|305.61|303.21|305.61|303.21|305.53|303.13|0
1644561820000|2022-02-11 06:43:40|305.53|303.13|305.44|303.04|305.7|303.3|305.44|303.04|0
1644561830000|2022-02-11 06:43:50|305.53|303.13|305.61|303.21|305.88|303.48|305.53|303.13|0
1644561840000|2022-02-11 06:44:00|305.88|303.48|305.96|303.56|305.96|303.56|305.88|303.48|0
1644561850000|2022-02-11 06:44:10|306.05|303.65|305.88|303.48|306.05|303.65|305.88|303.48|0
1644561860000|2022-02-11 06:44:20|305.96|303.56|305.96|303.56|306.13|303.73|305.96|303.56|0
1644561870000|2022-02-11 06:44:30|306.05|303.65|305.7|303.3|306.05|303.65|305.7|303.3|0
1644561880000|2022-02-11 06:44:40|305.88|303.48|306.05|303.65|306.05|303.65|305.88|303.48|0
1644561890000|2022-02-11 06:44:50|306.22|303.82|306.31|303.91|306.4|304|306.22|303.82|0
1644561900000|2022-02-11 06:45:00|306.22|303.82|306.83|304.43|306.83|304.43|306.22|303.82|0
1644561910000|2022-02-11 06:45:10|306.65|304.25|306.48|304.08|306.65|304.25|306.48|304.08|0
1644561920000|2022-02-11 06:45:20|306.57|304.17|306.48|304.08|306.57|304.17|306.48|304.08|0
1644561930000|2022-02-11 06:45:30|306.4|304|306.4|304|306.4|304|306.4|304|0
1644561940000|2022-02-11 06:45:40|306.48|304.08|306.57|304.17|306.57|304.17|306.48|304.08|0
1644561950000|2022-02-11 06:45:50|306.65|304.25|306.65|304.25|306.65|304.25|306.48|304.08|0
1644561960000|2022-02-11 06:46:00|306.74|304.34|306.74|304.34|306.74|304.34|306.57|304.17|0
1644561970000|2022-02-11 06:46:10|306.65|304.25|306.74|304.34|306.74|304.34|306.65|304.25|0
1644561980000|2022-02-11 06:46:20|306.83|304.43|306.74|304.34|306.83|304.43|306.74|304.34|0
1644562000000|2022-02-11 06:46:40|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1644562020000|2022-02-11 06:47:00|306.83|304.43|306.74|304.34|306.92|304.52|306.74|304.34|0
1644562030000|2022-02-11 06:47:10|306.57|304.17|306.22|303.82|306.74|304.34|306.22|303.82|0
1644562040000|2022-02-11 06:47:20|306.13|303.73|306.05|303.65|306.22|303.82|306.05|303.65|0
1644562050000|2022-02-11 06:47:30|306.22|303.82|306.74|304.34|306.74|304.34|306.22|303.82|0
1644562060000|2022-02-11 06:47:40|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1644562070000|2022-02-11 06:47:50|307.09|304.69|307.09|304.69|307.27|304.87|307.09|304.69|0
1644562080000|2022-02-11 06:48:00|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1644562090000|2022-02-11 06:48:10|307.44|305.04|307.44|305.04|307.61|305.21|307.44|305.04|0
1644562100000|2022-02-11 06:48:20|307.17|304.77|307.26|304.86|307.26|304.86|307.09|304.69|0
1644562110000|2022-02-11 06:48:30|307.17|304.77|306.92|304.52|307.17|304.77|306.92|304.52|0
1644562120000|2022-02-11 06:48:40|307|304.6|307.09|304.69|307.09|304.69|307|304.6|0
1644562130000|2022-02-11 06:48:50|307.17|304.77|307.09|304.69|307.26|304.86|307.09|304.69|0
1644562140000|2022-02-11 06:49:00|307.26|304.86|307.17|304.77|307.26|304.86|307.17|304.77|0
1644562150000|2022-02-11 06:49:10|307.26|304.86|307.35|304.95|307.35|304.95|307.26|304.86|0
1644562160000|2022-02-11 06:49:20|307.26|304.86|306.92|304.52|307.26|304.86|306.92|304.52|0
1644562170000|2022-02-11 06:49:30|307.09|304.69|306.92|304.52|307.09|304.69|306.92|304.52|0
1644562180000|2022-02-11 06:49:40|307.09|304.69|307.09|304.69|307.09|304.69|306.92|304.52|0
1644562190000|2022-02-11 06:49:50|307|304.6|307|304.6|307|304.6|306.74|304.34|0
1644562200000|2022-02-11 06:50:00|306.91|304.51|307|304.6|307.09|304.69|306.91|304.51|0
1644562210000|2022-02-11 06:50:10|307.09|304.69|307.26|304.86|307.26|304.86|307.09|304.69|0
1644562220000|2022-02-11 06:50:20|307.09|304.69|306.91|304.51|307.09|304.69|306.91|304.51|0
1644562230000|2022-02-11 06:50:30|306.82|304.42|306.74|304.34|306.82|304.42|306.74|304.34|0
1644562240000|2022-02-11 06:50:40|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1644562250000|2022-02-11 06:50:50|306.82|304.42|307.09|304.69|307.09|304.69|306.82|304.42|0
1644562260000|2022-02-11 06:51:00|306.91|304.51|307.09|304.69|307.09|304.69|306.91|304.51|0
1644562270000|2022-02-11 06:51:10|307.26|304.86|307.44|305.04|307.44|305.04|307.26|304.86|0
1644562280000|2022-02-11 06:51:20|307.61|305.21|307.78|305.38|307.78|305.38|307.52|305.12|0
1644562290000|2022-02-11 06:51:30|307.61|305.21|307.78|305.38|307.78|305.38|307.61|305.21|0
1644562300000|2022-02-11 06:51:40|307.61|305.21|307.78|305.38|307.78|305.38|307.61|305.21|0
1644562310000|2022-02-11 06:51:50|308.13|305.73|308.04|305.64|308.13|305.73|308.04|305.64|0
1644562320000|2022-02-11 06:52:00|307.96|305.56|308.13|305.73|308.13|305.73|307.96|305.56|0
1644562330000|2022-02-11 06:52:10|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1644562340000|2022-02-11 06:52:20|308.48|306.08|308.31|305.91|308.48|306.08|308.31|305.91|0
1644562360000|2022-02-11 06:52:40|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1644562370000|2022-02-11 06:52:50|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1644562390000|2022-02-11 06:53:10|308.04|305.64|307.96|305.56|308.04|305.64|307.96|305.56|0
1644562410000|2022-02-11 06:53:30|308.04|305.64|308.31|305.91|308.31|305.91|308.04|305.64|0
1644562420000|2022-02-11 06:53:40|308.48|306.08|308.31|305.91|308.48|306.08|308.31|305.91|0
1644562430000|2022-02-11 06:53:50|308.21|305.81|308.21|305.81|308.31|305.91|308.21|305.81|0
1644562440000|2022-02-11 06:54:00|308.13|305.73|308.13|305.73|308.31|305.91|308.13|305.73|0
1644562450000|2022-02-11 06:54:10|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1644562460000|2022-02-11 06:54:20|308.48|306.08|308.56|306.16|308.83|306.43|308.48|306.08|0
1644562470000|2022-02-11 06:54:30|308.48|306.08|308.48|306.08|308.48|306.08|308.3|305.9|0
1644562480000|2022-02-11 06:54:40|308.56|306.16|308.65|306.25|308.65|306.25|308.48|306.08|0
1644562490000|2022-02-11 06:54:50|308.56|306.16|308.65|306.25|308.65|306.25|308.56|306.16|0
1644562500000|2022-02-11 06:55:00|308.83|306.43|308.83|306.43|309|306.6|308.83|306.43|0
1644562510000|2022-02-11 06:55:10|308.91|306.51|308.83|306.43|308.91|306.51|308.83|306.43|0
1644562520000|2022-02-11 06:55:20|308.91|306.51|309|306.6|309|306.6|308.91|306.51|0
1644562540000|2022-02-11 06:55:40|309.35|306.95|309.35|306.95|309.35|306.95|309.35|306.95|0
1644562550000|2022-02-11 06:55:50|309.53|307.13|309.35|306.95|309.53|307.13|309.35|306.95|0
1644562560000|2022-02-11 06:56:00|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1644562570000|2022-02-11 06:56:10|309.61|307.21|309.35|306.95|309.61|307.21|309.35|306.95|0
1644562580000|2022-02-11 06:56:20|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1644562590000|2022-02-11 06:56:30|309.53|307.13|309.61|307.21|309.7|307.3|309.53|307.13|0
1644562600000|2022-02-11 06:56:40|309.52|307.12|309.52|307.12|309.52|307.12|309.52|307.12|0
1644562610000|2022-02-11 06:56:50|309.61|307.21|309.61|307.21|309.61|307.21|309.61|307.21|0
1644562620000|2022-02-11 06:57:00|309.7|307.3|309.52|307.12|309.7|307.3|309.52|307.12|0
1644562630000|2022-02-11 06:57:10|309.7|307.3|309.7|307.3|309.7|307.3|309.7|307.3|0
1644562640000|2022-02-11 06:57:20|309.87|307.47|309.87|307.47|310.13|307.73|309.87|307.47|0
1644562650000|2022-02-11 06:57:30|309.96|307.56|310.22|307.82|310.22|307.82|309.7|307.3|0
1644562660000|2022-02-11 06:57:40|309.87|307.47|310.05|307.65|310.05|307.65|309.87|307.47|0
1644562670000|2022-02-11 06:57:50|309.87|307.47|310.05|307.65|310.05|307.65|309.87|307.47|0
1644562680000|2022-02-11 06:58:00|309.96|307.56|309.87|307.47|309.96|307.56|309.87|307.47|0
1644562690000|2022-02-11 06:58:10|310.22|307.82|310.4|308|310.4|308|310.13|307.73|0
1644562700000|2022-02-11 06:58:20|310.22|307.82|310.13|307.73|310.22|307.82|310.05|307.65|0
1644562710000|2022-02-11 06:58:30|310.05|307.65|310.05|307.65|310.22|307.82|310.05|307.65|0
1644562720000|2022-02-11 06:58:40|309.87|307.47|309.96|307.56|309.96|307.56|309.87|307.47|0
1644562730000|2022-02-11 06:58:50|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1644562750000|2022-02-11 06:59:10|310.05|307.65|309.87|307.47|310.05|307.65|309.87|307.47|0
1644562790000|2022-02-11 06:59:50|309.96|307.56|309.78|307.38|310.05|307.65|309.78|307.38|0
1644562800000|2022-02-11 07:00:00|309.87|307.47|309.7|307.3|309.87|307.47|309.7|307.3|0
1644562810000|2022-02-11 07:00:10|309.78|307.38|309.96|307.56|309.96|307.56|309.78|307.38|0
1644562820000|2022-02-11 07:00:20|310.05|307.65|310.4|308|310.4|308|310.05|307.65|0
1644562830000|2022-02-11 07:00:30|310.48|308.08|310.48|308.08|310.48|308.08|310.48|308.08|0
1644562840000|2022-02-11 07:00:40|310.57|308.17|311.18|308.78|311.18|308.78|310.57|308.17|0
1644562850000|2022-02-11 07:00:50|311.45|309.05|311.8|309.4|311.8|309.4|311.45|309.05|0
1644562860000|2022-02-11 07:01:00|311.88|309.48|311.88|309.48|311.97|309.57|311.88|309.48|0
1644562870000|2022-02-11 07:01:10|311.8|309.4|312.23|309.83|312.23|309.83|311.8|309.4|0
1644562880000|2022-02-11 07:01:20|312.15|309.75|311.71|309.31|312.15|309.75|311.71|309.31|0
1644562890000|2022-02-11 07:01:30|311.8|309.4|311.45|309.05|311.8|309.4|311.45|309.05|0
1644562900000|2022-02-11 07:01:40|311.8|309.4|311.97|309.57|311.97|309.57|311.8|309.4|0
1644562910000|2022-02-11 07:01:50|311.7|309.3|311.8|309.4|311.8|309.4|311.62|309.22|0
1644562920000|2022-02-11 07:02:00|311.97|309.57|311.97|309.57|312.15|309.75|311.97|309.57|0
1644562930000|2022-02-11 07:02:10|312.23|309.83|311.62|309.22|312.23|309.83|311.62|309.22|0
1644562940000|2022-02-11 07:02:20|311.8|309.4|311.7|309.3|311.8|309.4|311.7|309.3|0
1644562950000|2022-02-11 07:02:30|311.88|309.48|311.8|309.4|311.88|309.48|311.7|309.3|0
1644562960000|2022-02-11 07:02:40|312.15|309.75|313.02|310.62|313.02|310.62|312.15|309.75|0
1644562970000|2022-02-11 07:02:50|312.85|310.45|312.67|310.27|312.85|310.45|312.5|310.1|0
1644562980000|2022-02-11 07:03:00|312.58|310.18|312.67|310.27|312.67|310.27|312.32|309.92|0
1644562990000|2022-02-11 07:03:10|311.94|309.54|311.86|309.46|311.94|309.54|311.68|309.28|0
1644563000000|2022-02-11 07:03:20|311.68|309.28|312.03|309.63|312.03|309.63|311.68|309.28|0
1644563010000|2022-02-11 07:03:30|311.86|309.46|311.51|309.11|311.86|309.46|311.51|309.11|0
1644563020000|2022-02-11 07:03:40|311.86|309.46|312.03|309.63|312.03|309.63|311.77|309.37|0
1644563030000|2022-02-11 07:03:50|312.12|309.72|311.68|309.28|312.12|309.72|311.68|309.28|0
1644563040000|2022-02-11 07:04:00|311.59|309.19|311.51|309.11|311.68|309.28|311.51|309.11|0
1644563050000|2022-02-11 07:04:10|311.33|308.93|311.15|308.75|311.33|308.93|311.15|308.75|0
1644563060000|2022-02-11 07:04:20|310.98|308.58|310.8|308.4|310.98|308.58|310.8|308.4|0
1644563070000|2022-02-11 07:04:30|311.51|309.11|311.5|309.1|311.51|309.11|311.33|308.93|0
1644563080000|2022-02-11 07:04:40|311.33|308.93|311.41|309.01|311.5|309.1|311.33|308.93|0
1644563090000|2022-02-11 07:04:50|311.5|309.1|311.41|309.01|311.5|309.1|311.41|309.01|0
1644563100000|2022-02-11 07:05:00|311.59|309.19|311.59|309.19|311.59|309.19|311.5|309.1|0
1644563110000|2022-02-11 07:05:10|312.12|309.72|311.76|309.36|312.12|309.72|311.76|309.36|0
1644563120000|2022-02-11 07:05:20|311.5|309.1|311.59|309.19|311.68|309.28|311.5|309.1|0
1644563130000|2022-02-11 07:05:30|311.68|309.28|311.68|309.28|311.68|309.28|311.5|309.1|0
1644563140000|2022-02-11 07:05:40|311.94|309.54|311.86|309.46|312.03|309.63|311.86|309.46|0
1644563150000|2022-02-11 07:05:50|311.68|309.28|311.76|309.36|311.76|309.36|311.68|309.28|0
1644563160000|2022-02-11 07:06:00|311.86|309.46|312.38|309.98|312.38|309.98|311.86|309.46|0
1644563170000|2022-02-11 07:06:10|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1644563180000|2022-02-11 07:06:20|312.38|309.98|312.21|309.81|312.38|309.98|312.21|309.81|0
1644563190000|2022-02-11 07:06:30|312.29|309.89|312.56|310.16|312.56|310.16|312.29|309.89|0
1644563200000|2022-02-11 07:06:40|312.64|310.24|312.73|310.33|312.91|310.51|312.64|310.24|0
1644563210000|2022-02-11 07:06:50|312.82|310.42|312.91|310.51|313.26|310.86|312.82|310.42|0
1644563220000|2022-02-11 07:07:00|312.99|310.59|312.99|310.59|312.99|310.59|312.91|310.51|0
1644563230000|2022-02-11 07:07:10|313.09|310.69|313.08|310.68|313.26|310.86|313.08|310.68|0
1644563240000|2022-02-11 07:07:20|313.26|310.86|313.44|311.04|313.61|311.21|313.26|310.86|0
1644563250000|2022-02-11 07:07:30|313.61|311.21|313.79|311.39|313.79|311.39|313.61|311.21|0
1644563260000|2022-02-11 07:07:40|313.97|311.57|313.79|311.39|314.14|311.74|313.79|311.39|0
1644563270000|2022-02-11 07:07:50|313.61|311.21|313.52|311.12|313.61|311.21|313.52|311.12|0
1644563280000|2022-02-11 07:08:00|313.79|311.39|313.61|311.21|313.79|311.39|313.61|311.21|0
1644563290000|2022-02-11 07:08:10|313.44|311.04|313.79|311.39|313.79|311.39|313.44|311.04|0
1644563300000|2022-02-11 07:08:20|313.87|311.47|313.79|311.39|313.87|311.47|313.79|311.39|0
1644563310000|2022-02-11 07:08:30|314.32|311.92|314.14|311.74|314.32|311.92|314.14|311.74|0
1644563320000|2022-02-11 07:08:40|313.96|311.56|314.14|311.74|314.14|311.74|313.96|311.56|0
1644563330000|2022-02-11 07:08:50|314.05|311.65|313.96|311.56|314.14|311.74|313.96|311.56|0
1644563340000|2022-02-11 07:09:00|314.05|311.65|314.14|311.74|314.14|311.74|314.05|311.65|0
1644563350000|2022-02-11 07:09:10|314.32|311.92|314.49|312.09|314.85|312.45|314.32|311.92|0
1644563360000|2022-02-11 07:09:20|314.58|312.18|314.67|312.27|314.75|312.35|314.58|312.18|0
1644563370000|2022-02-11 07:09:30|314.85|312.45|315.02|312.62|315.02|312.62|314.75|312.35|0
1644563380000|2022-02-11 07:09:40|314.85|312.45|315.2|312.8|315.2|312.8|314.85|312.45|0
1644563390000|2022-02-11 07:09:50|315.02|312.62|314.85|312.45|315.02|312.62|314.85|312.45|0
1644563400000|2022-02-11 07:10:00|314.93|312.53|315.02|312.62|315.2|312.8|314.93|312.53|0
1644563410000|2022-02-11 07:10:10|314.67|312.27|315.2|312.8|315.2|312.8|314.67|312.27|0
1644563420000|2022-02-11 07:10:20|315.28|312.88|315.37|312.97|315.37|312.97|315.11|312.71|0
1644563430000|2022-02-11 07:10:30|315.28|312.88|314.67|312.27|315.28|312.88|314.67|312.27|0
1644563440000|2022-02-11 07:10:40|314.84|312.44|314.67|312.27|314.84|312.44|314.67|312.27|0
1644563450000|2022-02-11 07:10:50|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1644563460000|2022-02-11 07:11:00|314.31|311.91|314.22|311.82|314.31|311.91|314.22|311.82|0
1644563470000|2022-02-11 07:11:10|314.14|311.74|313.96|311.56|314.31|311.91|313.96|311.56|0
1644563480000|2022-02-11 07:11:20|314.05|311.65|313.96|311.56|314.14|311.74|313.96|311.56|0
1644563490000|2022-02-11 07:11:30|314.14|311.74|314.05|311.65|314.14|311.74|313.96|311.56|0
1644563500000|2022-02-11 07:11:40|313.96|311.56|313.96|311.56|314.14|311.74|313.96|311.56|0
1644563510000|2022-02-11 07:11:50|314.14|311.74|314.67|312.27|314.67|312.27|314.14|311.74|0
1644563520000|2022-02-11 07:12:00|315.02|312.62|315.02|312.62|315.1|312.7|315.02|312.62|0
1644563530000|2022-02-11 07:12:10|315.1|312.7|314.84|312.44|315.2|312.8|314.84|312.44|0
1644563540000|2022-02-11 07:12:20|314.67|312.27|315.02|312.62|315.02|312.62|314.67|312.27|0
1644563550000|2022-02-11 07:12:30|314.84|312.44|315.1|312.7|315.1|312.7|314.84|312.44|0
1644563560000|2022-02-11 07:12:40|315.02|312.62|315.37|312.97|315.37|312.97|315.02|312.62|0
1644563570000|2022-02-11 07:12:50|315.55|313.15|315.37|312.97|315.55|313.15|315.37|312.97|0
1644563580000|2022-02-11 07:13:00|315.28|312.88|315.37|312.97|315.37|312.97|315.28|312.88|0
1644563590000|2022-02-11 07:13:10|315.2|312.8|315.37|312.97|315.37|312.97|315.2|312.8|0
1644563600000|2022-02-11 07:13:20|315.46|313.06|316.26|313.86|316.26|313.86|315.37|312.97|0
1644563610000|2022-02-11 07:13:30|315.9|313.5|316.08|313.68|316.26|313.86|315.9|313.5|0
1644563620000|2022-02-11 07:13:40|316.26|313.86|315.99|313.59|316.26|313.86|315.99|313.59|0
1644563630000|2022-02-11 07:13:50|315.9|313.5|315.55|313.15|315.9|313.5|315.37|312.97|0
1644563650000|2022-02-11 07:14:10|315.72|313.32|315.9|313.5|315.9|313.5|315.72|313.32|0
1644563660000|2022-02-11 07:14:20|316.25|313.85|316.96|314.56|316.96|314.56|316.25|313.85|0
1644563670000|2022-02-11 07:14:30|316.79|314.39|316.61|314.21|316.79|314.39|316.61|314.21|0
1644563680000|2022-02-11 07:14:40|316.52|314.12|316.25|313.85|316.52|314.12|316.25|313.85|0
1644563690000|2022-02-11 07:14:50|316.43|314.03|316.43|314.03|316.43|314.03|316.34|313.94|0
1644563700000|2022-02-11 07:15:00|316.34|313.94|317.14|314.74|317.14|314.74|316.34|313.94|0
1644563710000|2022-02-11 07:15:10|317.32|314.92|317.05|314.65|317.32|314.92|317.05|314.65|0
1644563720000|2022-02-11 07:15:20|317.22|314.82|317.14|314.74|317.22|314.82|316.78|314.38|0
1644563730000|2022-02-11 07:15:30|317.4|315|317.32|314.92|317.49|315.09|317.32|314.92|0
1644563740000|2022-02-11 07:15:40|316.78|314.38|316.43|314.03|316.78|314.38|316.43|314.03|0
1644563750000|2022-02-11 07:15:50|316.61|314.21|316.25|313.85|316.61|314.21|316.25|313.85|0
1644563760000|2022-02-11 07:16:00|316.43|314.03|316.34|313.94|316.43|314.03|316.34|313.94|0
1644563770000|2022-02-11 07:16:10|316.08|313.68|316.08|313.68|316.43|314.03|316.08|313.68|0
1644563780000|2022-02-11 07:16:20|316.16|313.76|316.08|313.68|316.25|313.85|316.08|313.68|0
1644563810000|2022-02-11 07:16:50|315.37|312.97|315.55|313.15|315.55|313.15|315.37|312.97|0
1644563820000|2022-02-11 07:17:00|315.37|312.97|315.19|312.79|315.37|312.97|315.19|312.79|0
1644563830000|2022-02-11 07:17:10|314.92|312.52|315.19|312.79|315.19|312.79|314.84|312.44|0
1644563840000|2022-02-11 07:17:20|315.01|312.61|314.66|312.26|315.01|312.61|314.66|312.26|0
1644563850000|2022-02-11 07:17:30|314.49|312.09|314.49|312.09|314.49|312.09|314.31|311.91|0
1644563860000|2022-02-11 07:17:40|314.31|311.91|314.31|311.91|314.31|311.91|314.31|311.91|0
1644563870000|2022-02-11 07:17:50|314.22|311.82|314.22|311.82|314.31|311.91|314.13|311.73|0
1644563880000|2022-02-11 07:18:00|314.13|311.73|314.31|311.91|314.31|311.91|314.13|311.73|0
1644563890000|2022-02-11 07:18:10|314.66|312.26|314.31|311.91|314.66|312.26|314.31|311.91|0
1644563900000|2022-02-11 07:18:20|314.48|312.08|314.31|311.91|314.66|312.26|314.31|311.91|0
1644563910000|2022-02-11 07:18:30|314.48|312.08|314.57|312.17|314.57|312.17|314.48|312.08|0
1644563920000|2022-02-11 07:18:40|314.48|312.08|314.48|312.08|314.48|312.08|314.48|312.08|0
1644563930000|2022-02-11 07:18:50|314.66|312.26|314.31|311.91|314.66|312.26|314.31|311.91|0
1644563940000|2022-02-11 07:19:00|314.48|312.08|314.48|312.08|314.48|312.08|314.31|311.91|0
1644563950000|2022-02-11 07:19:10|314.31|311.91|314.31|311.91|314.31|311.91|314.31|311.91|0
1644563960000|2022-02-11 07:19:20|313.78|311.38|313.07|310.67|313.86|311.46|313.07|310.67|0
1644563970000|2022-02-11 07:19:30|312.9|310.5|313.16|310.76|313.25|310.85|312.9|310.5|0
1644563980000|2022-02-11 07:19:40|313.07|310.67|313.6|311.2|313.6|311.2|313.07|310.67|0
1644563990000|2022-02-11 07:19:50|313.43|311.03|312.9|310.5|313.43|311.03|312.9|310.5|0
1644564000000|2022-02-11 07:20:00|313.07|310.67|313.07|310.67|313.07|310.67|312.9|310.5|0
1644564010000|2022-02-11 07:20:10|312.9|310.5|312.72|310.32|312.9|310.5|312.72|310.32|0
1644564030000|2022-02-11 07:20:30|312.55|310.15|312.19|309.79|312.55|310.15|312.19|309.79|0
1644564040000|2022-02-11 07:20:40|312.55|310.15|312.54|310.14|312.55|310.15|312.54|310.14|0
1644564050000|2022-02-11 07:20:50|312.37|309.97|312.37|309.97|312.37|309.97|312.37|309.97|0
1644564060000|2022-02-11 07:21:00|312.19|309.79|311.84|309.44|312.19|309.79|311.84|309.44|0
1644564070000|2022-02-11 07:21:10|311.67|309.27|311.4|309|311.67|309.27|311.4|309|0
1644564080000|2022-02-11 07:21:20|311.31|308.91|311.14|308.74|311.49|309.09|311.14|308.74|0
1644564090000|2022-02-11 07:21:30|310.96|308.56|311.14|308.74|311.14|308.74|310.96|308.56|0
1644564100000|2022-02-11 07:21:40|310.96|308.56|311.67|309.27|311.67|309.27|310.96|308.56|0
1644564110000|2022-02-11 07:21:50|311.49|309.09|311.14|308.74|311.49|309.09|311.14|308.74|0
1644564120000|2022-02-11 07:22:00|311.31|308.91|311.4|309|311.49|309.09|311.31|308.91|0
1644564130000|2022-02-11 07:22:10|311.66|309.26|311.66|309.26|311.66|309.26|311.66|309.26|0
1644564140000|2022-02-11 07:22:20|311.84|309.44|312.37|309.97|312.37|309.97|311.84|309.44|0
1644564150000|2022-02-11 07:22:30|312.19|309.79|312.54|310.14|312.54|310.14|312.19|309.79|0
1644564160000|2022-02-11 07:22:40|312.37|309.97|312.72|310.32|312.72|310.32|312.37|309.97|0
1644564170000|2022-02-11 07:22:50|312.37|309.97|312.02|309.62|312.37|309.97|312.02|309.62|0
1644564180000|2022-02-11 07:23:00|312.37|309.97|312.72|310.32|312.72|310.32|312.37|309.97|0
1644564190000|2022-02-11 07:23:10|312.54|310.14|312.8|310.4|312.8|310.4|312.54|310.14|0
1644564200000|2022-02-11 07:23:20|312.89|310.49|312.72|310.32|312.89|310.49|312.72|310.32|0
1644564210000|2022-02-11 07:23:30|312.98|310.58|312.98|310.58|312.98|310.58|312.54|310.14|0
1644564220000|2022-02-11 07:23:40|313.42|311.02|313.42|311.02|313.42|311.02|313.25|310.85|0
1644564230000|2022-02-11 07:23:50|313.6|311.2|313.95|311.55|314.04|311.64|313.6|311.2|0
1644564240000|2022-02-11 07:24:00|314.13|311.73|314.13|311.73|314.13|311.73|314.13|311.73|0
1644564250000|2022-02-11 07:24:10|314.21|311.81|314.48|312.08|314.48|312.08|314.21|311.81|0
1644564260000|2022-02-11 07:24:20|314.3|311.9|314.39|311.99|314.39|311.99|314.3|311.9|0
1644564270000|2022-02-11 07:24:30|314.3|311.9|314.13|311.73|314.3|311.9|314.13|311.73|0
1644564280000|2022-02-11 07:24:40|313.77|311.37|314.13|311.73|314.13|311.73|313.77|311.37|0
1644564290000|2022-02-11 07:24:50|314.48|312.08|314.74|312.34|314.74|312.34|314.48|312.08|0
1644564300000|2022-02-11 07:25:00|314.48|312.08|314.56|312.16|314.66|312.26|314.48|312.08|0
1644564310000|2022-02-11 07:25:10|314.48|312.08|314.48|312.08|314.56|312.16|314.48|312.08|0
1644564320000|2022-02-11 07:25:20|314.65|312.25|314.83|312.43|314.83|312.43|314.65|312.25|0
1644564330000|2022-02-11 07:25:30|314.65|312.25|314.3|311.9|314.74|312.34|314.3|311.9|0
1644564340000|2022-02-11 07:25:40|314.13|311.73|314.65|312.25|314.65|312.25|313.95|311.55|0
1644564350000|2022-02-11 07:25:50|314.83|312.43|314.48|312.08|314.83|312.43|314.48|312.08|0
1644564360000|2022-02-11 07:26:00|313.95|311.55|313.95|311.55|313.95|311.55|313.95|311.55|0
1644564370000|2022-02-11 07:26:10|313.77|311.37|313.95|311.55|313.95|311.55|313.77|311.37|0
1644564380000|2022-02-11 07:26:20|313.77|311.37|313.6|311.2|313.77|311.37|313.6|311.2|0
1644564390000|2022-02-11 07:26:30|313.77|311.37|313.77|311.37|313.77|311.37|313.68|311.28|0
1644564400000|2022-02-11 07:26:40|313.6|311.2|314.48|312.08|314.48|312.08|313.6|311.2|0
1644564410000|2022-02-11 07:26:50|314.3|311.9|314.3|311.9|314.48|312.08|314.3|311.9|0
1644564420000|2022-02-11 07:27:00|314.39|311.99|313.95|311.55|314.39|311.99|313.95|311.55|0
1644564430000|2022-02-11 07:27:10|314.12|311.72|314.12|311.72|314.12|311.72|313.95|311.55|0
1644564440000|2022-02-11 07:27:20|313.95|311.55|313.95|311.55|314.12|311.72|313.95|311.55|0
1644564460000|2022-02-11 07:27:40|313.77|311.37|313.77|311.37|313.77|311.37|313.77|311.37|0
1644564470000|2022-02-11 07:27:50|313.59|311.19|313.77|311.37|313.95|311.55|313.59|311.19|0
1644564480000|2022-02-11 07:28:00|313.95|311.55|314.12|311.72|314.12|311.72|313.77|311.37|0
1644564490000|2022-02-11 07:28:10|314.21|311.81|314.3|311.9|314.38|311.98|314.21|311.81|0
1644564500000|2022-02-11 07:28:20|314.12|311.72|314.3|311.9|314.3|311.9|314.12|311.72|0
1644564510000|2022-02-11 07:28:30|314.48|312.08|314.3|311.9|314.48|312.08|314.12|311.72|0
1644564520000|2022-02-11 07:28:40|314.12|311.72|314.3|311.9|314.3|311.9|314.12|311.72|0
1644564530000|2022-02-11 07:28:50|314.12|311.72|313.95|311.55|314.12|311.72|313.77|311.37|0
1644564540000|2022-02-11 07:29:00|313.77|311.37|313.77|311.37|313.95|311.55|313.77|311.37|0
1644564550000|2022-02-11 07:29:10|313.68|311.28|313.77|311.37|313.77|311.37|313.68|311.28|0
1644564560000|2022-02-11 07:29:20|313.95|311.55|313.59|311.19|313.95|311.55|313.59|311.19|0
1644564570000|2022-02-11 07:29:30|313.77|311.37|313.59|311.19|313.77|311.37|313.59|311.19|0
1644564580000|2022-02-11 07:29:40|313.24|310.84|313.06|310.66|313.24|310.84|313.06|310.66|0
1644564590000|2022-02-11 07:29:50|313.42|311.02|313.24|310.84|313.42|311.02|313.24|310.84|0
1644564600000|2022-02-11 07:30:00|313.42|311.02|313.42|311.02|313.42|311.02|313.33|310.93|0
1644564610000|2022-02-11 07:30:10|313.59|311.19|313.42|311.02|313.59|311.19|313.42|311.02|0
1644564620000|2022-02-11 07:30:20|313.59|311.19|314.3|311.9|314.3|311.9|313.59|311.19|0
1644564630000|2022-02-11 07:30:30|314.21|311.81|313.94|311.54|314.21|311.81|313.94|311.54|0
1644564640000|2022-02-11 07:30:40|314.3|311.9|314.21|311.81|314.3|311.9|314.21|311.81|0
1644564650000|2022-02-11 07:30:50|314.47|312.07|314.65|312.25|314.65|312.25|314.47|312.07|0
1644564660000|2022-02-11 07:31:00|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1644564670000|2022-02-11 07:31:10|314.91|312.51|315|312.6|315.18|312.78|314.83|312.43|0
1644564680000|2022-02-11 07:31:20|314.83|312.43|315|312.6|315|312.6|314.83|312.43|0
1644564690000|2022-02-11 07:31:30|314.83|312.43|315.18|312.78|315.18|312.78|314.83|312.43|0
1644564700000|2022-02-11 07:31:40|315.36|312.96|315|312.6|315.36|312.96|315|312.6|0
1644564710000|2022-02-11 07:31:50|315.18|312.78|315.18|312.78|315.53|313.13|315.18|312.78|0
1644564720000|2022-02-11 07:32:00|315|312.6|314.83|312.43|315.09|312.69|314.83|312.43|0
1644564730000|2022-02-11 07:32:10|314.65|312.25|314.3|311.9|314.65|312.25|314.3|311.9|0
1644564740000|2022-02-11 07:32:20|314.65|312.25|314.65|312.25|314.82|312.42|314.56|312.16|0
1644564750000|2022-02-11 07:32:30|314.56|312.16|314.47|312.07|314.56|312.16|314.47|312.07|0
1644564760000|2022-02-11 07:32:40|314.3|311.9|314.47|312.07|314.47|312.07|314.3|311.9|0
1644564770000|2022-02-11 07:32:50|314.38|311.98|314.47|312.07|314.47|312.07|314.38|311.98|0
1644564780000|2022-02-11 07:33:00|314.65|312.25|314.65|312.25|314.65|312.25|314.56|312.16|0
1644564790000|2022-02-11 07:33:10|314.82|312.42|314.56|312.16|314.82|312.42|314.47|312.07|0
1644564800000|2022-02-11 07:33:20|314.65|312.25|313.94|311.54|314.65|312.25|313.94|311.54|0
1644564810000|2022-02-11 07:33:30|313.77|311.37|313.77|311.37|313.77|311.37|313.59|311.19|0
1644564820000|2022-02-11 07:33:40|313.5|311.1|313.41|311.01|313.59|311.19|313.41|311.01|0
1644564830000|2022-02-11 07:33:50|313.59|311.19|313.24|310.84|313.59|311.19|313.24|310.84|0
1644564840000|2022-02-11 07:34:00|313.06|310.66|312.88|310.48|313.06|310.66|312.88|310.48|0
1644564850000|2022-02-11 07:34:10|313.06|310.66|313.24|310.84|313.24|310.84|313.06|310.66|0
1644564860000|2022-02-11 07:34:20|313.06|310.66|313.24|310.84|313.32|310.92|313.06|310.66|0
1644564870000|2022-02-11 07:34:30|313.41|311.01|313.59|311.19|313.76|311.36|313.41|311.01|0
1644564880000|2022-02-11 07:34:40|314.12|311.72|313.59|311.19|314.12|311.72|313.59|311.19|0
1644564890000|2022-02-11 07:34:50|313.24|310.84|313.24|310.84|313.24|310.84|313.06|310.66|0
1644564900000|2022-02-11 07:35:00|312.88|310.48|312.88|310.48|312.88|310.48|312.88|310.48|0
1644564910000|2022-02-11 07:35:10|312.79|310.39|312.88|310.48|313.06|310.66|312.79|310.39|0
1644564920000|2022-02-11 07:35:20|312.97|310.57|312.88|310.48|312.97|310.57|312.88|310.48|0
1644564930000|2022-02-11 07:35:30|312.71|310.31|312.88|310.48|312.88|310.48|312.71|310.31|0
1644564940000|2022-02-11 07:35:40|313.06|310.66|312.88|310.48|313.24|310.84|312.88|310.48|0
1644564950000|2022-02-11 07:35:50|313.06|310.66|313.24|310.84|313.41|311.01|313.06|310.66|0
1644564960000|2022-02-11 07:36:00|313.06|310.66|312.88|310.48|313.32|310.92|312.88|310.48|0
1644564970000|2022-02-11 07:36:10|313.24|310.84|313.5|311.1|313.5|311.1|313.23|310.83|0
1644564980000|2022-02-11 07:36:20|313.76|311.36|313.59|311.19|313.76|311.36|313.41|311.01|0
1644564990000|2022-02-11 07:36:30|313.67|311.27|313.59|311.19|313.67|311.27|313.59|311.19|0
1644565000000|2022-02-11 07:36:40|313.76|311.36|314.47|312.07|314.47|312.07|313.76|311.36|0
1644565010000|2022-02-11 07:36:50|314.29|311.89|314.29|311.89|314.47|312.07|314.29|311.89|0
1644565020000|2022-02-11 07:37:00|314.38|311.98|314.29|311.89|314.38|311.98|314.12|311.72|0
1644565030000|2022-02-11 07:37:10|313.94|311.54|313.94|311.54|314.12|311.72|313.76|311.36|0
1644565040000|2022-02-11 07:37:20|314.11|311.71|314.47|312.07|314.47|312.07|314.11|311.71|0
1644565050000|2022-02-11 07:37:30|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1644565060000|2022-02-11 07:37:40|315.43|313.03|315.43|313.03|315.53|313.13|315.17|312.77|0
1644565070000|2022-02-11 07:37:50|315.53|313.13|316.06|313.66|316.06|313.66|315.53|313.13|0
1644565080000|2022-02-11 07:38:00|316.32|313.92|316.23|313.83|316.5|314.1|316.23|313.83|0
1644565090000|2022-02-11 07:38:10|316.32|313.92|316.41|314.01|316.49|314.09|316.23|313.83|0
1644565100000|2022-02-11 07:38:20|316.32|313.92|315.7|313.3|316.32|313.92|315.7|313.3|0
1644565110000|2022-02-11 07:38:30|316.06|313.66|315.53|313.13|316.06|313.66|315.53|313.13|0
1644565120000|2022-02-11 07:38:40|315.7|313.3|315.96|313.56|316.06|313.66|315.7|313.3|0
1644565130000|2022-02-11 07:38:50|316.06|313.66|315.79|313.39|316.06|313.66|315.79|313.39|0
1644565140000|2022-02-11 07:39:00|315.7|313.3|315.88|313.48|315.88|313.48|315.61|313.21|0
1644565150000|2022-02-11 07:39:10|316.06|313.66|316.06|313.66|316.06|313.66|315.88|313.48|0
1644565160000|2022-02-11 07:39:20|315.88|313.48|316.23|313.83|316.23|313.83|315.88|313.48|0
1644565170000|2022-02-11 07:39:30|316.06|313.66|316.41|314.01|316.41|314.01|316.06|313.66|0
1644565180000|2022-02-11 07:39:40|316.59|314.19|316.41|314.01|316.59|314.19|316.41|314.01|0
1644565190000|2022-02-11 07:39:50|316.32|313.92|316.41|314.01|316.41|314.01|316.23|313.83|0
1644565200000|2022-02-11 07:40:00|316.23|313.83|316.49|314.09|316.49|314.09|316.23|313.83|0
1644565210000|2022-02-11 07:40:10|316.59|314.19|316.23|313.83|316.59|314.19|316.23|313.83|0
1644565220000|2022-02-11 07:40:20|316.32|313.92|316.49|314.09|316.49|314.09|316.23|313.83|0
1644565230000|2022-02-11 07:40:30|316.58|314.18|316.58|314.18|316.58|314.18|316.49|314.09|0
1644565240000|2022-02-11 07:40:40|316.41|314.01|316.49|314.09|316.58|314.18|316.41|314.01|0
1644565250000|2022-02-11 07:40:50|316.58|314.18|316.58|314.18|316.76|314.36|316.58|314.18|0
1644565260000|2022-02-11 07:41:00|316.76|314.36|316.76|314.36|316.94|314.54|316.76|314.36|0
1644565270000|2022-02-11 07:41:10|316.94|314.54|316.58|314.18|316.94|314.54|316.58|314.18|0
1644565280000|2022-02-11 07:41:20|316.67|314.27|316.41|314.01|316.67|314.27|316.41|314.01|0
1644565290000|2022-02-11 07:41:30|316.23|313.83|316.41|314.01|316.41|314.01|316.23|313.83|0
1644565300000|2022-02-11 07:41:40|316.23|313.83|316.23|313.83|316.23|313.83|316.14|313.74|0
1644565310000|2022-02-11 07:41:50|315.7|313.3|315.88|313.48|315.88|313.48|315.7|313.3|0
1644565320000|2022-02-11 07:42:00|315.78|313.38|315.88|313.48|315.88|313.48|315.7|313.3|0
1644565330000|2022-02-11 07:42:10|315.96|313.56|316.58|314.18|316.58|314.18|315.96|313.56|0
1644565340000|2022-02-11 07:42:20|316.41|314.01|316.23|313.83|316.41|314.01|316.23|313.83|0
1644565350000|2022-02-11 07:42:30|316.05|313.65|315.35|312.95|316.05|313.65|315.35|312.95|0
1644565360000|2022-02-11 07:42:40|315.52|313.12|315.35|312.95|315.52|313.12|315.35|312.95|0
1644565370000|2022-02-11 07:42:50|315.52|313.12|315.35|312.95|315.52|313.12|315.35|312.95|0
1644565380000|2022-02-11 07:43:00|314.99|312.59|314.64|312.24|314.99|312.59|314.64|312.24|0
1644565390000|2022-02-11 07:43:10|314.82|312.42|314.46|312.06|314.82|312.42|314.46|312.06|0
1644565400000|2022-02-11 07:43:20|314.64|312.24|314.64|312.24|314.99|312.59|314.64|312.24|0
1644565410000|2022-02-11 07:43:30|314.46|312.06|314.81|312.41|314.81|312.41|314.46|312.06|0
1644565420000|2022-02-11 07:43:40|314.99|312.59|314.99|312.59|315.08|312.68|314.81|312.41|0
1644565430000|2022-02-11 07:43:50|314.9|312.5|314.81|312.41|314.9|312.5|314.81|312.41|0
1644565440000|2022-02-11 07:44:00|314.99|312.59|315.08|312.68|315.08|312.68|314.9|312.5|0
1644565450000|2022-02-11 07:44:10|315.17|312.77|315.17|312.77|315.17|312.77|314.99|312.59|0
1644565460000|2022-02-11 07:44:20|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1644565470000|2022-02-11 07:44:30|314.64|312.24|315.17|312.77|315.17|312.77|314.64|312.24|0
1644565480000|2022-02-11 07:44:40|314.99|312.59|314.99|312.59|314.99|312.59|314.81|312.41|0
1644565490000|2022-02-11 07:44:50|314.81|312.41|315.08|312.68|315.17|312.77|314.81|312.41|0
1644565500000|2022-02-11 07:45:00|314.99|312.59|314.64|312.24|315.17|312.77|314.64|312.24|0
1644565510000|2022-02-11 07:45:10|314.72|312.32|314.28|311.88|314.72|312.32|314.28|311.88|0
1644565520000|2022-02-11 07:45:20|314.46|312.06|314.28|311.88|314.46|312.06|314.28|311.88|0
1644565530000|2022-02-11 07:45:30|314.46|312.06|314.46|312.06|314.46|312.06|314.28|311.88|0
1644565540000|2022-02-11 07:45:40|315.17|312.77|314.99|312.59|315.17|312.77|314.99|312.59|0
1644565550000|2022-02-11 07:45:50|314.64|312.24|314.81|312.41|314.81|312.41|314.64|312.24|0
1644565560000|2022-02-11 07:46:00|314.64|312.24|314.99|312.59|314.99|312.59|314.64|312.24|0
1644565570000|2022-02-11 07:46:10|315.17|312.77|315.07|312.67|315.17|312.77|315.07|312.67|0
1644565580000|2022-02-11 07:46:20|315.17|312.77|314.72|312.32|315.17|312.77|314.72|312.32|0
1644565590000|2022-02-11 07:46:30|314.9|312.5|314.72|312.32|314.9|312.5|314.72|312.32|0
1644565600000|2022-02-11 07:46:40|314.81|312.41|314.81|312.41|314.99|312.59|314.81|312.41|0
1644565620000|2022-02-11 07:47:00|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1644565630000|2022-02-11 07:47:10|315.34|312.94|315.34|312.94|315.34|312.94|315.34|312.94|0
1644565640000|2022-02-11 07:47:20|314.99|312.59|314.81|312.41|314.99|312.59|314.81|312.41|0
1644565650000|2022-02-11 07:47:30|314.63|312.23|314.81|312.41|314.99|312.59|314.63|312.23|0
1644565660000|2022-02-11 07:47:40|314.63|312.23|314.54|312.14|314.63|312.23|314.46|312.06|0
1644565670000|2022-02-11 07:47:50|314.63|312.23|314.63|312.23|314.63|312.23|314.46|312.06|0
1644565680000|2022-02-11 07:48:00|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1644565690000|2022-02-11 07:48:10|315.34|312.94|315.69|313.29|315.78|313.38|315.34|312.94|0
1644565700000|2022-02-11 07:48:20|315.87|313.47|316.4|314|316.4|314|315.87|313.47|0
1644565710000|2022-02-11 07:48:30|316.22|313.82|316.22|313.82|316.31|313.91|316.05|313.65|0
1644565720000|2022-02-11 07:48:40|316.05|313.65|315.6|313.2|316.05|313.65|315.52|313.12|0
1644565730000|2022-02-11 07:48:50|315.69|313.29|315.42|313.02|315.69|313.29|315.34|312.94|0
1644565740000|2022-02-11 07:49:00|315.34|312.94|315.52|313.12|315.69|313.29|315.34|312.94|0
1644565750000|2022-02-11 07:49:10|315.16|312.76|315.16|312.76|315.16|312.76|314.81|312.41|0
1644565760000|2022-02-11 07:49:20|315.34|312.94|315.34|312.94|315.34|312.94|315.16|312.76|0
1644565770000|2022-02-11 07:49:30|315.16|312.76|314.99|312.59|315.16|312.76|314.99|312.59|0
1644565780000|2022-02-11 07:49:40|315.16|312.76|314.99|312.59|315.16|312.76|314.99|312.59|0
1644565790000|2022-02-11 07:49:50|315.16|312.76|315.16|312.76|315.34|312.94|315.16|312.76|0
1644565810000|2022-02-11 07:50:10|315.07|312.67|315.25|312.85|315.25|312.85|315.07|312.67|0
1644565820000|2022-02-11 07:50:20|315.52|313.12|315.52|313.12|315.52|313.12|315.52|313.12|0
1644565830000|2022-02-11 07:50:30|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1644565840000|2022-02-11 07:50:40|315.87|313.47|316.22|313.82|316.22|313.82|315.87|313.47|0
1644565850000|2022-02-11 07:50:50|316.05|313.65|316.04|313.64|316.05|313.65|316.04|313.64|0
1644565860000|2022-02-11 07:51:00|315.87|313.47|315.87|313.47|316.13|313.73|315.87|313.47|0
1644565870000|2022-02-11 07:51:10|315.69|313.29|316.04|313.64|316.04|313.64|315.69|313.29|0
1644565880000|2022-02-11 07:51:20|316.22|313.82|316.4|314|316.4|314|316.22|313.82|0
1644565890000|2022-02-11 07:51:30|316.22|313.82|316.04|313.64|316.22|313.82|316.04|313.64|0
1644565900000|2022-02-11 07:51:40|315.95|313.55|315.87|313.47|316.04|313.64|315.87|313.47|0
1644565910000|2022-02-11 07:51:50|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1644565960000|2022-02-11 07:52:40|316.13|313.73|316.57|314.17|316.57|314.17|316.13|313.73|0
1644565970000|2022-02-11 07:52:50|316.4|314|316.4|314|316.4|314|316.4|314|0
1644565980000|2022-02-11 07:53:00|316.22|313.82|316.04|313.64|316.22|313.82|316.04|313.64|0
1644565990000|2022-02-11 07:53:10|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1644566010000|2022-02-11 07:53:30|316.04|313.64|315.87|313.47|316.04|313.64|315.87|313.47|0
1644566020000|2022-02-11 07:53:40|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1644566030000|2022-02-11 07:53:50|315.87|313.47|315.6|313.2|315.87|313.47|315.6|313.2|0
1644566040000|2022-02-11 07:54:00|315.51|313.11|315.51|313.11|315.51|313.11|315.34|312.94|0
1644566050000|2022-02-11 07:54:10|315.69|313.29|315.34|312.94|315.69|313.29|315.34|312.94|0
1644566060000|2022-02-11 07:54:20|315.24|312.84|315.33|312.93|315.51|313.11|315.24|312.84|0
1644566070000|2022-02-11 07:54:30|315.42|313.02|315.33|312.93|315.42|313.02|315.33|312.93|0
1644566080000|2022-02-11 07:54:40|315.51|313.11|315.42|313.02|315.51|313.11|315.33|312.93|0
1644566090000|2022-02-11 07:54:50|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1644566100000|2022-02-11 07:55:00|315.42|313.02|315.51|313.11|315.51|313.11|315.33|312.93|0
1644566120000|2022-02-11 07:55:20|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1644566130000|2022-02-11 07:55:30|315.6|313.2|315.51|313.11|315.6|313.2|315.51|313.11|0
1644566140000|2022-02-11 07:55:40|315.69|313.29|315.77|313.37|315.77|313.37|315.69|313.29|0
1644566150000|2022-02-11 07:55:50|315.86|313.46|315.6|313.2|315.86|313.46|315.6|313.2|0
1644566160000|2022-02-11 07:56:00|315.51|313.11|315.86|313.46|316.04|313.64|315.51|313.11|0
1644566170000|2022-02-11 07:56:10|316.04|313.64|316.04|313.64|316.04|313.64|315.86|313.46|0
1644566180000|2022-02-11 07:56:20|315.95|313.55|316.04|313.64|316.04|313.64|315.95|313.55|0
1644566190000|2022-02-11 07:56:30|315.95|313.55|316.22|313.82|316.22|313.82|315.95|313.55|0
1644566200000|2022-02-11 07:56:40|316.39|313.99|316.22|313.82|316.39|313.99|316.04|313.64|0
1644566210000|2022-02-11 07:56:50|316.04|313.64|316.22|313.82|316.22|313.82|316.04|313.64|0
1644566220000|2022-02-11 07:57:00|316.57|314.17|316.39|313.99|316.57|314.17|316.39|313.99|0
1644566230000|2022-02-11 07:57:10|316.48|314.08|316.48|314.08|316.48|314.08|316.39|313.99|0
1644566240000|2022-02-11 07:57:20|316.39|313.99|316.3|313.9|316.39|313.99|316.22|313.82|0
1644566250000|2022-02-11 07:57:30|316.22|313.82|316.04|313.64|316.22|313.82|316.04|313.64|0
1644566260000|2022-02-11 07:57:40|315.86|313.46|315.51|313.11|315.86|313.46|315.51|313.11|0
1644566270000|2022-02-11 07:57:50|315.59|313.19|315.51|313.11|315.59|313.19|315.33|312.93|0
1644566280000|2022-02-11 07:58:00|315.59|313.19|315.77|313.37|315.77|313.37|315.59|313.19|0
1644566290000|2022-02-11 07:58:10|315.68|313.28|315.68|313.28|315.86|313.46|315.68|313.28|0
1644566300000|2022-02-11 07:58:20|315.59|313.19|315.68|313.28|315.68|313.28|315.59|313.19|0
1644566310000|2022-02-11 07:58:30|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1644566320000|2022-02-11 07:58:40|315.33|312.93|315.51|313.11|315.51|313.11|315.33|312.93|0
1644566330000|2022-02-11 07:58:50|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1644566340000|2022-02-11 07:59:00|315.86|313.46|315.68|313.28|315.86|313.46|315.68|313.28|0
1644566350000|2022-02-11 07:59:10|315.77|313.37|315.86|313.46|315.86|313.46|315.68|313.28|0
1644566360000|2022-02-11 07:59:20|315.68|313.28|316.04|313.64|316.04|313.64|315.68|313.28|0
1644566370000|2022-02-11 07:59:30|316.39|313.99|316.21|313.81|316.57|314.17|316.21|313.81|0
1644566390000|2022-02-11 07:59:50|316.12|313.72|315.86|313.46|316.12|313.72|315.86|313.46|0
1644566400000|2022-02-11 08:00:00|316.57|314.17|315.51|313.11|316.57|314.17|315.51|313.11|0
1644566410000|2022-02-11 08:00:10|315.77|313.37|315.68|313.28|316.04|313.64|315.68|313.28|0
1644566420000|2022-02-11 08:00:20|315.86|313.46|313.92|311.52|315.86|313.46|313.92|311.52|0
1644566430000|2022-02-11 08:00:30|313.74|311.34|313.92|311.52|314.45|312.05|313.74|311.34|0
1644566440000|2022-02-11 08:00:40|313.57|311.17|314.27|311.87|314.27|311.87|313.57|311.17|0
1644566450000|2022-02-11 08:00:50|313.74|311.34|314.09|311.69|314.09|311.69|313.74|311.34|0
1644566460000|2022-02-11 08:01:00|314.18|311.78|316.04|313.64|316.04|313.64|314.18|311.78|0
1644566470000|2022-02-11 08:01:10|316.92|314.52|317.01|314.61|317.1|314.7|316.92|314.52|0
1644566480000|2022-02-11 08:01:20|316.57|314.17|315.59|313.19|316.74|314.34|315.59|313.19|0
1644566490000|2022-02-11 08:01:30|315.68|313.28|314.8|312.4|315.68|313.28|314.8|312.4|0
1644566500000|2022-02-11 08:01:40|314.45|312.05|314.45|312.05|314.45|312.05|314.27|311.87|0
1644566510000|2022-02-11 08:01:50|314.27|311.87|315.24|312.84|315.24|312.84|314.27|311.87|0
1644566520000|2022-02-11 08:02:00|315.94|313.54|315.77|313.37|315.94|313.54|315.5|313.1|0
1644566530000|2022-02-11 08:02:10|315.33|312.93|315.15|312.75|315.68|313.28|315.15|312.75|0
1644566540000|2022-02-11 08:02:20|315.33|312.93|316.21|313.81|316.21|313.81|315.33|312.93|0
1644566550000|2022-02-11 08:02:30|315.5|313.1|315.94|313.54|315.94|313.54|315.5|313.1|0
1644566560000|2022-02-11 08:02:40|316.57|314.17|316.57|314.17|316.57|314.17|316.39|313.99|0
1644566570000|2022-02-11 08:02:50|316.92|314.52|316.56|314.16|317.27|314.87|316.56|314.16|0
1644566580000|2022-02-11 08:03:00|317.1|314.7|317.1|314.7|317.18|314.78|317.1|314.7|0
1644566590000|2022-02-11 08:03:10|317.27|314.87|318.42|316.02|318.42|316.02|317.27|314.87|0
1644566600000|2022-02-11 08:03:20|318.6|316.2|317.98|315.58|318.6|316.2|317.98|315.58|0
1644566610000|2022-02-11 08:03:30|318.51|316.11|318.51|316.11|318.87|316.47|318.51|316.11|0
1644566620000|2022-02-11 08:03:40|318.6|316.2|318.24|315.84|318.87|316.47|318.24|315.84|0
1644566630000|2022-02-11 08:03:50|318.16|315.76|317.8|315.4|318.16|315.76|317.8|315.4|0
1644566640000|2022-02-11 08:04:00|317.98|315.58|318.69|316.29|318.69|316.29|317.98|315.58|0
1644566650000|2022-02-11 08:04:10|318.42|316.02|318.51|316.11|318.69|316.29|318.42|316.02|0
1644566660000|2022-02-11 08:04:20|318.34|315.94|317.98|315.58|318.34|315.94|317.98|315.58|0
1644566670000|2022-02-11 08:04:30|318.34|315.94|318.34|315.94|318.34|315.94|318.24|315.84|0
1644566680000|2022-02-11 08:04:40|317.98|315.58|318.07|315.67|318.07|315.67|317.98|315.58|0
1644566690000|2022-02-11 08:04:50|318.16|315.76|318.34|315.94|318.34|315.94|318.16|315.76|0
1644566700000|2022-02-11 08:05:00|317.49|315.89|318.29|316.69|318.29|316.69|317.49|315.89|0
1644566710000|2022-02-11 08:05:10|318.11|316.51|318.47|316.87|318.47|316.87|318.11|316.51|0
1644566720000|2022-02-11 08:05:20|318.37|316.77|318.47|316.87|318.55|316.95|318.37|316.77|0
1644566730000|2022-02-11 08:05:30|319|317.4|319|317.4|319.36|317.76|319|317.4|0
1644566740000|2022-02-11 08:05:40|319.18|317.58|319.44|317.84|319.44|317.84|319.18|317.58|0
1644566750000|2022-02-11 08:05:50|319.53|317.93|319.18|317.58|319.53|317.93|319.18|317.58|0
1644566760000|2022-02-11 08:06:00|319.44|317.84|319.71|318.11|319.71|318.11|319.44|317.84|0
1644566770000|2022-02-11 08:06:10|320.07|318.47|320.42|318.82|320.42|318.82|319.89|318.29|0
1644566780000|2022-02-11 08:06:20|320.24|318.64|320.33|318.73|320.33|318.73|320.24|318.64|0
1644566790000|2022-02-11 08:06:30|320.24|318.64|320.42|318.82|320.78|319.18|320.24|318.64|0
1644566800000|2022-02-11 08:06:40|320.78|319.18|320.78|319.18|320.96|319.36|320.78|319.18|0
1644566810000|2022-02-11 08:06:50|320.96|319.36|320.96|319.36|320.96|319.36|320.96|319.36|0
1644566820000|2022-02-11 08:07:00|321.13|319.53|320.78|319.18|321.13|319.53|320.78|319.18|0
1644566830000|2022-02-11 08:07:10|321.49|319.89|321.49|319.89|321.49|319.89|321.31|319.71|0
1644566840000|2022-02-11 08:07:20|321.67|320.07|321.67|320.07|322.03|320.43|321.67|320.07|0
1644566850000|2022-02-11 08:07:30|321.85|320.25|321.75|320.15|321.85|320.25|321.75|320.15|0
1644566860000|2022-02-11 08:07:40|321.85|320.25|321.93|320.33|322.03|320.43|321.85|320.25|0
1644566870000|2022-02-11 08:07:50|322.03|320.43|319.42|317.82|322.03|320.43|319.42|317.82|0
1644566880000|2022-02-11 08:08:00|319.6|318|318.89|317.29|319.6|318|318.79|317.19|0
1644566890000|2022-02-11 08:08:10|319.15|317.55|319.42|317.82|319.42|317.82|319.07|317.47|0
1644566900000|2022-02-11 08:08:20|319.69|318.09|319.69|318.09|319.78|318.18|319.69|318.09|0
1644566910000|2022-02-11 08:08:30|319.51|317.91|320.14|318.54|320.14|318.54|319.51|317.91|0
1644566920000|2022-02-11 08:08:40|320.5|318.9|319.96|318.36|320.5|318.9|319.96|318.36|0
1644566930000|2022-02-11 08:08:50|319.6|318|319.6|318|319.69|318.09|319.6|318|0
1644566940000|2022-02-11 08:09:00|319.69|318.09|319.96|318.36|319.96|318.36|319.6|318|0
1644566950000|2022-02-11 08:09:10|319.78|318.18|319.96|318.36|319.96|318.36|319.78|318.18|0
1644566960000|2022-02-11 08:09:20|320.14|318.54|320.05|318.45|320.14|318.54|320.05|318.45|0
1644566970000|2022-02-11 08:09:30|319.96|318.36|320.5|318.9|320.5|318.9|319.96|318.36|0
1644566980000|2022-02-11 08:09:40|320.85|319.25|321.21|319.61|321.21|319.61|320.85|319.25|0
1644566990000|2022-02-11 08:09:50|321.03|319.43|321.21|319.61|321.21|319.61|321.03|319.43|0
1644567000000|2022-02-11 08:10:00|321.39|319.79|321.48|319.88|321.48|319.88|321.03|319.43|0
1644567010000|2022-02-11 08:10:10|321.03|319.43|321.03|319.43|321.39|319.79|321.03|319.43|0
1644567020000|2022-02-11 08:10:20|321.12|319.52|321.03|319.43|321.12|319.52|321.03|319.43|0
1644567030000|2022-02-11 08:10:30|320.85|319.25|320.67|319.07|320.85|319.25|320.67|319.07|0
1644567040000|2022-02-11 08:10:40|321.03|319.43|320.85|319.25|321.03|319.43|320.85|319.25|0
1644567050000|2022-02-11 08:10:50|320.94|319.34|321.39|319.79|321.39|319.79|320.94|319.34|0
1644567060000|2022-02-11 08:11:00|321.12|319.52|321.84|320.24|321.93|320.33|321.12|319.52|0
1644567070000|2022-02-11 08:11:10|321.75|320.15|322.29|320.69|322.29|320.69|321.75|320.15|0
1644567080000|2022-02-11 08:11:20|322.47|320.87|323.01|321.41|323.19|321.59|322.47|320.87|0
1644567090000|2022-02-11 08:11:30|323.09|321.49|322.83|321.23|323.09|321.49|322.65|321.05|0
1644567100000|2022-02-11 08:11:40|322.65|321.05|322.65|321.05|322.65|321.05|322.65|321.05|0
1644567110000|2022-02-11 08:11:50|322.29|320.69|322.47|320.87|322.47|320.87|322.29|320.69|0
1644567120000|2022-02-11 08:12:00|322.29|320.69|322.47|320.87|322.47|320.87|322.29|320.69|0
1644567130000|2022-02-11 08:12:10|322.65|321.05|322.82|321.22|323|321.4|322.65|321.05|0
1644567140000|2022-02-11 08:12:20|322.91|321.31|322.82|321.22|322.91|321.31|322.82|321.22|0
1644567150000|2022-02-11 08:12:30|323.54|321.94|323.54|321.94|323.72|322.12|323.54|321.94|0
1644567160000|2022-02-11 08:12:40|323.45|321.85|323.54|321.94|323.54|321.94|323.45|321.85|0
1644567170000|2022-02-11 08:12:50|323.36|321.76|323.36|321.76|323.36|321.76|323.18|321.58|0
1644567180000|2022-02-11 08:13:00|323.54|321.94|323.54|321.94|323.54|321.94|323.36|321.76|0
1644567190000|2022-02-11 08:13:10|323.63|322.03|323.27|321.67|323.63|322.03|323|321.4|0
1644567200000|2022-02-11 08:13:20|323.54|321.94|322.64|321.04|323.54|321.94|322.64|321.04|0
1644567210000|2022-02-11 08:13:30|322.73|321.13|322.82|321.22|322.82|321.22|322.64|321.04|0
1644567220000|2022-02-11 08:13:40|322.46|320.86|322.46|320.86|322.46|320.86|322.46|320.86|0
1644567230000|2022-02-11 08:13:50|322.19|320.59|322.46|320.86|322.46|320.86|322.19|320.59|0
1644567240000|2022-02-11 08:14:00|322.37|320.77|322.46|320.86|322.46|320.86|322.11|320.51|0
1644567250000|2022-02-11 08:14:10|322.55|320.95|322.46|320.86|322.64|321.04|322.28|320.68|0
1644567260000|2022-02-11 08:14:20|322.28|320.68|322.46|320.86|322.46|320.86|322.28|320.68|0
1644567270000|2022-02-11 08:14:30|322.1|320.5|321.93|320.33|322.1|320.5|321.93|320.33|0
1644567280000|2022-02-11 08:14:40|322.1|320.5|321.75|320.15|322.1|320.5|321.75|320.15|0
1644567290000|2022-02-11 08:14:50|321.57|319.97|321.57|319.97|321.57|319.97|321.57|319.97|0
1644567300000|2022-02-11 08:15:00|321.75|320.15|321.75|320.15|321.75|320.15|321.75|320.15|0
1644567310000|2022-02-11 08:15:10|322.19|320.59|322.73|321.13|322.73|321.13|322.01|320.41|0
1644567320000|2022-02-11 08:15:20|322.91|321.31|322.82|321.22|323|321.4|322.82|321.22|0
1644567330000|2022-02-11 08:15:30|322.64|321.04|322.46|320.86|322.64|321.04|322.46|320.86|0
1644567340000|2022-02-11 08:15:40|323|321.4|322.64|321.04|323|321.4|322.64|321.04|0
1644567350000|2022-02-11 08:15:50|322.46|320.86|322.46|320.86|322.46|320.86|322.46|320.86|0
1644567360000|2022-02-11 08:16:00|322.28|320.68|322.1|320.5|322.28|320.68|322.1|320.5|0
1644567370000|2022-02-11 08:16:10|322.28|320.68|322.01|320.41|322.28|320.68|322.01|320.41|0
1644567380000|2022-02-11 08:16:20|321.21|319.61|320.67|319.07|321.21|319.61|320.49|318.89|0
1644567390000|2022-02-11 08:16:30|319.95|318.35|320.31|318.71|320.31|318.71|319.95|318.35|0
1644567400000|2022-02-11 08:16:40|320.4|318.8|320.31|318.71|320.4|318.8|320.13|318.53|0
1644567410000|2022-02-11 08:16:50|320.13|318.53|319.77|318.17|320.13|318.53|319.68|318.08|0
1644567420000|2022-02-11 08:17:00|319.95|318.35|320.75|319.15|320.75|319.15|319.95|318.35|0
1644567430000|2022-02-11 08:17:10|320.85|319.25|320.49|318.89|320.85|319.25|320.49|318.89|0
1644567440000|2022-02-11 08:17:20|320.13|318.53|320.49|318.89|320.67|319.07|320.13|318.53|0
1644567450000|2022-02-11 08:17:30|320.75|319.15|320.13|318.53|320.75|319.15|320.13|318.53|0
1644567460000|2022-02-11 08:17:40|320.31|318.71|320.13|318.53|320.31|318.71|319.59|317.99|0
1644567470000|2022-02-11 08:17:50|319.95|318.35|319.77|318.17|319.95|318.35|319.77|318.17|0
1644567480000|2022-02-11 08:18:00|319.59|317.99|319.59|317.99|319.59|317.99|319.42|317.82|0
1644567490000|2022-02-11 08:18:10|319.42|317.82|319.41|317.81|319.59|317.99|319.32|317.72|0
1644567500000|2022-02-11 08:18:20|320.13|318.53|319.59|317.99|320.13|318.53|319.59|317.99|0
1644567510000|2022-02-11 08:18:30|319.41|317.81|319.5|317.9|319.59|317.99|319.41|317.81|0
1644567520000|2022-02-11 08:18:40|319.41|317.81|319.5|317.9|319.5|317.9|319.41|317.81|0
1644567530000|2022-02-11 08:18:50|319.77|318.17|319.95|318.35|320.13|318.53|319.77|318.17|0
1644567540000|2022-02-11 08:19:00|320.13|318.53|320.13|318.53|320.13|318.53|320.13|318.53|0
1644567550000|2022-02-11 08:19:10|320.22|318.62|320.13|318.53|320.22|318.62|319.95|318.35|0
1644567560000|2022-02-11 08:19:20|320.67|319.07|320.85|319.25|320.85|319.25|320.67|319.07|0
1644567570000|2022-02-11 08:19:30|320.93|319.33|320.93|319.33|320.93|319.33|320.67|319.07|0
1644567580000|2022-02-11 08:19:40|321.38|319.78|321.38|319.78|321.56|319.96|321.38|319.78|0
1644567590000|2022-02-11 08:19:50|321.56|319.96|321.02|319.42|321.56|319.96|321.02|319.42|0
1644567600000|2022-02-11 08:20:00|320.39|318.79|320.31|318.71|320.39|318.79|320.13|318.53|0
1644567610000|2022-02-11 08:20:10|320.13|318.53|320.13|318.53|320.13|318.53|319.95|318.35|0
1644567620000|2022-02-11 08:20:20|320.49|318.89|320.13|318.53|320.49|318.89|320.13|318.53|0
1644567630000|2022-02-11 08:20:30|319.77|318.17|319.95|318.35|319.95|318.35|319.77|318.17|0
1644567640000|2022-02-11 08:20:40|320.13|318.53|320.21|318.61|320.21|318.61|320.13|318.53|0
1644567650000|2022-02-11 08:20:50|320.13|318.53|320.67|319.07|320.84|319.24|320.13|318.53|0
1644567660000|2022-02-11 08:21:00|320.13|318.53|320.13|318.53|320.13|318.53|319.95|318.35|0
1644567670000|2022-02-11 08:21:10|319.95|318.35|319.95|318.35|320.13|318.53|319.95|318.35|0
1644567680000|2022-02-11 08:21:20|320.13|318.53|320.31|318.71|320.31|318.71|319.95|318.35|0
1644567690000|2022-02-11 08:21:30|320.84|319.24|320.93|319.33|320.93|319.33|320.66|319.06|0
1644567700000|2022-02-11 08:21:40|320.84|319.24|320.66|319.06|320.84|319.24|320.66|319.06|0
1644567710000|2022-02-11 08:21:50|320.39|318.79|320.31|318.71|320.49|318.89|320.31|318.71|0
1644567720000|2022-02-11 08:22:00|320.21|318.61|319.77|318.17|320.21|318.61|319.77|318.17|0
1644567730000|2022-02-11 08:22:10|319.59|317.99|319.77|318.17|319.77|318.17|319.59|317.99|0
1644567740000|2022-02-11 08:22:20|319.59|317.99|319.59|317.99|319.77|318.17|319.59|317.99|0
1644567750000|2022-02-11 08:22:30|319.23|317.63|319.23|317.63|319.23|317.63|319.05|317.45|0
1644567760000|2022-02-11 08:22:40|319.32|317.72|318.87|317.27|319.32|317.72|318.87|317.27|0
1644567770000|2022-02-11 08:22:50|318.7|317.1|318.7|317.1|318.87|317.27|318.7|317.1|0
1644567780000|2022-02-11 08:23:00|318.87|317.27|318.52|316.92|318.87|317.27|318.52|316.92|0
1644567790000|2022-02-11 08:23:10|318.7|317.1|318.7|317.1|318.7|317.1|318.52|316.92|0
1644567800000|2022-02-11 08:23:20|318.07|316.47|317.98|316.38|318.16|316.56|317.98|316.38|0
1644567810000|2022-02-11 08:23:30|318.16|316.56|317.8|316.2|318.16|316.56|317.8|316.2|0
1644567820000|2022-02-11 08:23:40|317.62|316.02|317.18|315.58|317.62|316.02|317.18|315.58|0
1644567830000|2022-02-11 08:23:50|317.27|315.67|317.09|315.49|317.27|315.67|317.09|315.49|0
1644567840000|2022-02-11 08:24:00|317.27|315.67|317.71|316.11|317.71|316.11|317.09|315.49|0
1644567850000|2022-02-11 08:24:10|317.62|316.02|317.53|315.93|317.71|316.11|317.53|315.93|0
1644567860000|2022-02-11 08:24:20|317.27|315.67|317.45|315.85|317.45|315.85|317.09|315.49|0
1644567870000|2022-02-11 08:24:30|317.8|316.2|318.42|316.82|318.42|316.82|317.8|316.2|0
1644567880000|2022-02-11 08:24:40|318.34|316.74|317.98|316.38|318.34|316.74|317.98|316.38|0
1644567890000|2022-02-11 08:24:50|317.89|316.29|318.16|316.56|318.42|316.82|317.89|316.29|0
1644567900000|2022-02-11 08:25:00|318.24|316.64|317.8|316.2|318.34|316.74|317.8|316.2|0
1644567910000|2022-02-11 08:25:10|318.16|316.56|318.24|316.64|318.24|316.64|318.16|316.56|0
1644567920000|2022-02-11 08:25:20|317.98|316.38|318.34|316.74|318.34|316.74|317.98|316.38|0
1644567930000|2022-02-11 08:25:30|318.42|316.82|318.34|316.74|318.42|316.82|318.34|316.74|0
1644567940000|2022-02-11 08:25:40|318.52|316.92|318.42|316.82|318.6|317|318.42|316.82|0
1644567950000|2022-02-11 08:25:50|318.34|316.74|317.98|316.38|318.34|316.74|317.98|316.38|0
1644567960000|2022-02-11 08:26:00|318.16|316.56|318.16|316.56|318.16|316.56|318.16|316.56|0
1644567970000|2022-02-11 08:26:10|317.98|316.38|317.27|315.67|317.98|316.38|317.27|315.67|0
1644567980000|2022-02-11 08:26:20|317.17|315.57|317.09|315.49|317.17|315.57|317.09|315.49|0
1644567990000|2022-02-11 08:26:30|317.27|315.67|317.27|315.67|317.27|315.67|317.17|315.57|0
1644568000000|2022-02-11 08:26:40|317.44|315.84|317.09|315.49|317.53|315.93|317.09|315.49|0
1644568010000|2022-02-11 08:26:50|316.73|315.13|316.73|315.13|316.73|315.13|316.73|315.13|0
1644568020000|2022-02-11 08:27:00|317.09|315.49|318.16|316.56|318.16|316.56|317.09|315.49|0
1644568030000|2022-02-11 08:27:10|317.98|316.38|317.44|315.84|318.06|316.46|317.35|315.75|0
1644568040000|2022-02-11 08:27:20|317.62|316.02|317.27|315.67|317.62|316.02|317.27|315.67|0
1644568050000|2022-02-11 08:27:30|317.09|315.49|316.99|315.39|317.09|315.49|316.91|315.31|0
1644568060000|2022-02-11 08:27:40|316.82|315.22|316.73|315.13|316.82|315.22|316.55|314.95|0
1644568070000|2022-02-11 08:27:50|316.91|315.31|316.91|315.31|317.26|315.66|316.91|315.31|0
1644568080000|2022-02-11 08:28:00|317.09|315.49|317.26|315.66|317.26|315.66|316.91|315.31|0
1644568090000|2022-02-11 08:28:10|317.44|315.84|317.8|316.2|318.16|316.56|317.44|315.84|0
1644568100000|2022-02-11 08:28:20|317.88|316.28|317.44|315.84|317.88|316.28|317.44|315.84|0
1644568110000|2022-02-11 08:28:30|317.62|316.02|317.53|315.93|317.71|316.11|317.53|315.93|0
1644568120000|2022-02-11 08:28:40|317.44|315.84|317.26|315.66|317.53|315.93|317.26|315.66|0
1644568130000|2022-02-11 08:28:50|317.44|315.84|317.26|315.66|317.44|315.84|317.09|315.49|0
1644568140000|2022-02-11 08:29:00|317.17|315.57|317.35|315.75|317.35|315.75|317.17|315.57|0
1644568150000|2022-02-11 08:29:10|317.44|315.84|317.71|316.11|317.71|316.11|317.44|315.84|0
1644568160000|2022-02-11 08:29:20|317.62|316.02|317.35|315.75|317.62|316.02|317.35|315.75|0
1644568170000|2022-02-11 08:29:30|317.26|315.66|317.44|315.84|317.44|315.84|317.26|315.66|0
1644568180000|2022-02-11 08:29:40|317.26|315.66|317.44|315.84|317.44|315.84|317.26|315.66|0
1644568190000|2022-02-11 08:29:50|318.24|316.64|318.33|316.73|318.33|316.73|318.24|316.64|0
1644568200000|2022-02-11 08:30:00|318.51|316.91|318.87|317.27|318.87|317.27|318.51|316.91|0
1644568210000|2022-02-11 08:30:10|318.69|317.09|318.87|317.27|318.87|317.27|318.6|317|0
1644568220000|2022-02-11 08:30:20|318.95|317.35|319.58|317.98|319.58|317.98|318.95|317.35|0
1644568230000|2022-02-11 08:30:30|319.31|317.71|319.58|317.98|319.58|317.98|319.31|317.71|0
1644568240000|2022-02-11 08:30:40|319.76|318.16|319.94|318.34|320.12|318.52|319.76|318.16|0
1644568250000|2022-02-11 08:30:50|319.76|318.16|319.49|317.89|319.76|318.16|319.49|317.89|0
1644568260000|2022-02-11 08:31:00|319.4|317.8|318.51|316.91|319.4|317.8|318.51|316.91|0
1644568270000|2022-02-11 08:31:10|318.77|317.17|319.22|317.62|319.22|317.62|318.77|317.17|0
1644568280000|2022-02-11 08:31:20|319.31|317.71|319.31|317.71|319.31|317.71|319.05|317.45|0
1644568290000|2022-02-11 08:31:30|318.77|317.17|318.51|316.91|318.77|317.17|318.51|316.91|0
1644568300000|2022-02-11 08:31:40|318.95|317.35|318.87|317.27|319.05|317.45|318.87|317.27|0
1644568310000|2022-02-11 08:31:50|318.95|317.35|319.94|318.34|319.94|318.34|318.95|317.35|0
1644568320000|2022-02-11 08:32:00|320.3|318.7|321.01|319.41|321.01|319.41|320.3|318.7|0
1644568330000|2022-02-11 08:32:10|321.1|319.5|321.01|319.41|321.19|319.59|321.01|319.41|0
1644568340000|2022-02-11 08:32:20|321.19|319.59|321.01|319.41|321.19|319.59|321.01|319.41|0
1644568350000|2022-02-11 08:32:30|321.19|319.59|320.92|319.32|321.19|319.59|320.92|319.32|0
1644568360000|2022-02-11 08:32:40|321.01|319.41|320.83|319.23|321.01|319.41|320.56|318.96|0
1644568370000|2022-02-11 08:32:50|320.74|319.14|320.74|319.14|320.92|319.32|320.74|319.14|0
1644568380000|2022-02-11 08:33:00|321.19|319.59|320.74|319.14|321.19|319.59|320.74|319.14|0
1644568390000|2022-02-11 08:33:10|320.65|319.05|321.19|319.59|321.19|319.59|320.65|319.05|0
1644568400000|2022-02-11 08:33:20|320.83|319.23|320.83|319.23|320.83|319.23|320.83|319.23|0
1644568410000|2022-02-11 08:33:30|320.2|318.6|320.3|318.7|320.3|318.7|320.2|318.6|0
1644568420000|2022-02-11 08:33:40|320.38|318.78|319.94|318.34|320.38|318.78|319.94|318.34|0
1644568430000|2022-02-11 08:33:50|319.76|318.16|319.94|318.34|319.94|318.34|319.76|318.16|0
1644568440000|2022-02-11 08:34:00|319.84|318.24|319.94|318.34|319.94|318.34|319.84|318.24|0
1644568450000|2022-02-11 08:34:10|319.4|317.8|318.59|316.99|319.4|317.8|318.51|316.91|0
1644568460000|2022-02-11 08:34:20|318.51|316.91|317.97|316.37|318.51|316.91|317.97|316.37|0
1644568470000|2022-02-11 08:34:30|318.06|316.46|317.79|316.19|318.06|316.46|317.79|316.19|0
1644568480000|2022-02-11 08:34:40|317.62|316.02|317.26|315.66|317.62|316.02|317.26|315.66|0
1644568490000|2022-02-11 08:34:50|317.08|315.48|317.26|315.66|317.26|315.66|317.08|315.48|0
1644568500000|2022-02-11 08:35:00|317.08|315.48|317.79|316.19|317.88|316.28|317.08|315.48|0
1644568510000|2022-02-11 08:35:10|317.61|316.01|317.44|315.84|317.61|316.01|317.17|315.57|0
1644568520000|2022-02-11 08:35:20|317.26|315.66|316.9|315.3|317.26|315.66|316.9|315.3|0
1644568530000|2022-02-11 08:35:30|317.26|315.66|316.9|315.3|317.44|315.84|316.9|315.3|0
1644568540000|2022-02-11 08:35:40|316.19|314.59|315.83|314.23|316.27|314.67|315.83|314.23|0
1644568550000|2022-02-11 08:35:50|315.66|314.06|315.12|313.52|315.66|314.06|315.12|313.52|0
1644568560000|2022-02-11 08:36:00|314.59|312.99|315.3|313.7|315.3|313.7|314.59|312.99|0
1644568570000|2022-02-11 08:36:10|315.12|313.52|314.94|313.34|315.3|313.7|314.94|313.34|0
1644568580000|2022-02-11 08:36:20|315.03|313.43|315.83|314.23|315.83|314.23|315.03|313.43|0
1644568590000|2022-02-11 08:36:30|316.01|314.41|316.01|314.41|316.01|314.41|315.83|314.23|0
1644568600000|2022-02-11 08:36:40|316.19|314.59|316.19|314.59|316.27|314.67|316.19|314.59|0
1644568610000|2022-02-11 08:36:50|316.01|314.41|316.01|314.41|316.01|314.41|315.92|314.32|0
1644568620000|2022-02-11 08:37:00|315.83|314.23|315.48|313.88|315.83|314.23|315.3|313.7|0
1644568630000|2022-02-11 08:37:10|315.3|313.7|315.3|313.7|315.48|313.88|315.3|313.7|0
1644568640000|2022-02-11 08:37:20|315.21|313.61|314.67|313.07|315.21|313.61|314.5|312.9|0
1644568650000|2022-02-11 08:37:30|314.77|313.17|314.41|312.81|314.77|313.17|314.41|312.81|0
1644568660000|2022-02-11 08:37:40|314.5|312.9|314.94|313.34|315.21|313.61|314.5|312.9|0
1644568670000|2022-02-11 08:37:50|315.12|313.52|315.3|313.7|315.3|313.7|315.12|313.52|0
1644568680000|2022-02-11 08:38:00|315.48|313.88|315.65|314.05|315.65|314.05|315.48|313.88|0
1644568690000|2022-02-11 08:38:10|315.74|314.14|315.74|314.14|315.83|314.23|315.74|314.14|0
1644568700000|2022-02-11 08:38:20|315.65|314.05|315.03|313.43|315.65|314.05|314.94|313.34|0
1644568710000|2022-02-11 08:38:30|315.21|313.61|314.41|312.81|315.21|313.61|314.41|312.81|0
1644568720000|2022-02-11 08:38:40|314.05|312.45|313.79|312.19|314.05|312.45|313.79|312.19|0
1644568730000|2022-02-11 08:38:50|313.52|311.92|314.05|312.45|314.23|312.63|313.52|311.92|0
1644568740000|2022-02-11 08:39:00|314.59|312.99|314.14|312.54|314.59|312.99|314.05|312.45|0
1644568750000|2022-02-11 08:39:10|313.88|312.28|313.96|312.36|313.96|312.36|313.88|312.28|0
1644568760000|2022-02-11 08:39:20|313.7|312.1|312.28|310.68|313.7|312.1|312.28|310.68|0
1644568770000|2022-02-11 08:39:30|312.11|310.51|311.75|310.15|312.11|310.51|311.66|310.06|0
1644568780000|2022-02-11 08:39:40|311.93|310.33|311.58|309.98|311.93|310.33|311.58|309.98|0
1644568790000|2022-02-11 08:39:50|311.22|309.62|310.69|309.09|311.22|309.62|310.69|309.09|0
1644568800000|2022-02-11 08:40:00|310.87|309.27|310.52|308.92|310.95|309.35|310.52|308.92|0
1644568810000|2022-02-11 08:40:10|311.04|309.44|310.52|308.92|311.04|309.44|310.52|308.92|0
1644568820000|2022-02-11 08:40:20|310.34|308.74|310.34|308.74|310.34|308.74|310.34|308.74|0
1644568830000|2022-02-11 08:40:30|310.52|308.92|311.04|309.44|311.04|309.44|310.34|308.74|0
1644568840000|2022-02-11 08:40:40|310.95|309.35|311.22|309.62|311.22|309.62|310.78|309.18|0
1644568850000|2022-02-11 08:40:50|311.4|309.8|311.48|309.88|311.48|309.88|311.22|309.62|0
1644568860000|2022-02-11 08:41:00|311.57|309.97|311.4|309.8|311.57|309.97|311.22|309.62|0
1644568870000|2022-02-11 08:41:10|311.48|309.88|311.22|309.62|311.48|309.88|311.22|309.62|0
1644568880000|2022-02-11 08:41:20|311.57|309.97|311.84|310.24|311.93|310.33|311.57|309.97|0
1644568890000|2022-02-11 08:41:30|311.75|310.15|312.28|310.68|312.46|310.86|311.66|310.06|0
1644568900000|2022-02-11 08:41:40|312.46|310.86|312.81|311.21|312.81|311.21|312.46|310.86|0
1644568910000|2022-02-11 08:41:50|312.63|311.03|313.17|311.57|313.17|311.57|312.63|311.03|0
1644568920000|2022-02-11 08:42:00|312.99|311.39|312.99|311.39|312.99|311.39|312.63|311.03|0
1644568930000|2022-02-11 08:42:10|312.81|311.21|312.99|311.39|312.99|311.39|312.81|311.21|0
1644568940000|2022-02-11 08:42:20|313.17|311.57|313.34|311.74|313.52|311.92|313.17|311.57|0
1644568950000|2022-02-11 08:42:30|313.25|311.65|313.34|311.74|313.34|311.74|313.25|311.65|0
1644568960000|2022-02-11 08:42:40|313.17|311.57|313.34|311.74|313.34|311.74|313.16|311.56|0
1644568970000|2022-02-11 08:42:50|313.52|311.92|313.52|311.92|313.52|311.92|313.52|311.92|0
1644568980000|2022-02-11 08:43:00|313.7|312.1|313.7|312.1|314.41|312.81|313.7|312.1|0
1644568990000|2022-02-11 08:43:10|313.52|311.92|313.07|311.47|313.52|311.92|313.07|311.47|0
1644569000000|2022-02-11 08:43:20|313.34|311.74|313.07|311.47|313.34|311.74|313.07|311.47|0
1644569010000|2022-02-11 08:43:30|312.9|311.3|313.25|311.65|313.25|311.65|312.9|311.3|0
1644569020000|2022-02-11 08:43:40|312.89|311.29|313.07|311.47|313.07|311.47|312.28|310.68|0
1644569030000|2022-02-11 08:43:50|312.99|311.39|312.81|311.21|312.99|311.39|312.36|310.76|0
1644569040000|2022-02-11 08:44:00|312.46|310.86|313.97|312.37|313.97|312.37|312.46|310.86|0
1644569050000|2022-02-11 08:44:10|313.88|312.28|313.88|312.28|313.88|312.28|313.8|312.2|0
1644569060000|2022-02-11 08:44:20|313.62|312.02|312.63|311.03|313.8|312.2|310.82|309.22|0
1644569070000|2022-02-11 08:44:30|312.72|311.12|312.9|311.3|312.9|311.3|312.36|310.76|0
1644569080000|2022-02-11 08:44:40|312.72|311.12|312.01|310.41|312.72|311.12|312.01|310.41|0
1644569090000|2022-02-11 08:44:50|313.54|311.94|313.54|311.94|313.81|312.21|313.46|311.86|0
1644569100000|2022-02-11 08:45:00|313.63|312.03|313.28|311.68|313.63|312.03|313.28|311.68|0
1644569110000|2022-02-11 08:45:10|313.46|311.86|313.1|311.5|313.46|311.86|313.1|311.5|0
1644569120000|2022-02-11 08:45:20|312.93|311.33|313.81|312.21|313.81|312.21|312.93|311.33|0
1644569130000|2022-02-11 08:45:30|314.16|312.56|314.07|312.47|314.16|312.56|314.07|312.47|0
1644569140000|2022-02-11 08:45:40|314.34|312.74|314.16|312.56|314.34|312.74|314.16|312.56|0
1644569150000|2022-02-11 08:45:50|313.99|312.39|314.52|312.92|314.52|312.92|313.99|312.39|0
1644569160000|2022-02-11 08:46:00|314.34|312.74|315.4|313.8|315.4|313.8|314.34|312.74|0
1644569170000|2022-02-11 08:46:10|315.22|313.62|315.22|313.62|315.22|313.62|314.69|313.09|0
1644569180000|2022-02-11 08:46:20|315.4|313.8|315.4|313.8|315.4|313.8|315.22|313.62|0
1644569190000|2022-02-11 08:46:30|315.58|313.98|315.05|313.45|315.58|313.98|315.05|313.45|0
1644569200000|2022-02-11 08:46:40|315.22|313.62|315.22|313.62|315.22|313.62|315.05|313.45|0
1644569210000|2022-02-11 08:46:50|315.05|313.45|315.4|313.8|315.4|313.8|315.05|313.45|0
1644569220000|2022-02-11 08:47:00|315.22|313.62|316.11|314.51|316.11|314.51|315.22|313.62|0
1644569230000|2022-02-11 08:47:10|316.29|314.69|315.93|314.33|316.29|314.69|315.93|314.33|0
1644569240000|2022-02-11 08:47:20|315.75|314.15|315.4|313.8|315.75|314.15|315.4|313.8|0
1644569250000|2022-02-11 08:47:30|315.49|313.89|315.93|314.33|315.93|314.33|315.49|313.89|0
1644569260000|2022-02-11 08:47:40|315.75|314.15|315.22|313.62|315.75|314.15|315.22|313.62|0
1644569270000|2022-02-11 08:47:50|315.4|313.8|315.4|313.8|315.4|313.8|315.22|313.62|0
1644569280000|2022-02-11 08:48:00|315.22|313.62|315.22|313.62|315.4|313.8|315.22|313.62|0
1644569290000|2022-02-11 08:48:10|315.66|314.06|315.58|313.98|315.66|314.06|315.58|313.98|0
1644569300000|2022-02-11 08:48:20|315.93|314.33|315.22|313.62|315.93|314.33|315.22|313.62|0
1644569310000|2022-02-11 08:48:30|315.58|313.98|315.48|313.88|315.58|313.98|315.4|313.8|0
1644569320000|2022-02-11 08:48:40|315.4|313.8|315.58|313.98|315.58|313.98|315.4|313.8|0
1644569330000|2022-02-11 08:48:50|315.4|313.8|315.58|313.98|315.58|313.98|315.4|313.8|0
1644569340000|2022-02-11 08:49:00|315.75|314.15|315.22|313.62|315.75|314.15|315.22|313.62|0
1644569350000|2022-02-11 08:49:10|315.58|313.98|315.4|313.8|315.58|313.98|315.4|313.8|0
1644569360000|2022-02-11 08:49:20|315.22|313.62|314.87|313.27|315.22|313.62|314.69|313.09|0
1644569370000|2022-02-11 08:49:30|315.04|313.44|315.4|313.8|315.4|313.8|315.04|313.44|0
1644569380000|2022-02-11 08:49:40|315.58|313.98|315.04|313.44|315.58|313.98|315.04|313.44|0
1644569390000|2022-02-11 08:49:50|314.87|313.27|314.69|313.09|314.87|313.27|314.69|313.09|0
1644569400000|2022-02-11 08:50:00|315.22|313.62|315.04|313.44|315.22|313.62|315.04|313.44|0
1644569410000|2022-02-11 08:50:10|315.4|313.8|315.13|313.53|315.4|313.8|315.13|313.53|0
1644569420000|2022-02-11 08:50:20|314.87|313.27|315.04|313.44|315.04|313.44|314.87|313.27|0
1644569430000|2022-02-11 08:50:30|315.4|313.8|315.57|313.97|315.57|313.97|315.4|313.8|0
1644569440000|2022-02-11 08:50:40|315.4|313.8|315.48|313.88|315.48|313.88|315.4|313.8|0
1644569450000|2022-02-11 08:50:50|315.4|313.8|315.84|314.24|315.84|314.24|315.4|313.8|0
1644569460000|2022-02-11 08:51:00|315.75|314.15|315.57|313.97|315.93|314.33|315.57|313.97|0
1644569470000|2022-02-11 08:51:10|315.75|314.15|315.48|313.88|315.75|314.15|315.4|313.8|0
1644569480000|2022-02-11 08:51:20|315.93|314.33|315.48|313.88|315.93|314.33|315.48|313.88|0
1644569490000|2022-02-11 08:51:30|315.4|313.8|315.04|313.44|315.4|313.8|314.87|313.27|0
1644569500000|2022-02-11 08:51:40|315.4|313.8|315.3|313.7|315.4|313.8|315.3|313.7|0
1644569510000|2022-02-11 08:51:50|315.22|313.62|315.22|313.62|315.3|313.7|315.04|313.44|0
1644569520000|2022-02-11 08:52:00|315.4|313.8|315.22|313.62|315.4|313.8|315.22|313.62|0
1644569530000|2022-02-11 08:52:10|315.93|314.33|316.1|314.5|316.1|314.5|315.93|314.33|0
1644569540000|2022-02-11 08:52:20|316.28|314.68|316.64|315.04|316.72|315.12|316.28|314.68|0
1644569550000|2022-02-11 08:52:30|316.81|315.21|316.99|315.39|317.17|315.57|316.81|315.21|0
1644569560000|2022-02-11 08:52:40|316.81|315.21|316.64|315.04|316.81|315.21|316.64|315.04|0
1644569570000|2022-02-11 08:52:50|316.81|315.21|316.9|315.3|316.99|315.39|316.81|315.21|0
1644569580000|2022-02-11 08:53:00|316.64|315.04|316.54|314.94|316.64|315.04|316.19|314.59|0
1644569590000|2022-02-11 08:53:10|316.46|314.86|315.57|313.97|316.46|314.86|315.57|313.97|0
1644569600000|2022-02-11 08:53:20|315.66|314.06|315.66|314.06|315.66|314.06|315.57|313.97|0
1644569610000|2022-02-11 08:53:30|315.39|313.79|315.39|313.79|315.57|313.97|315.3|313.7|0
1644569620000|2022-02-11 08:53:40|314.86|313.26|314.42|312.82|314.86|313.26|314.42|312.82|0
1644569630000|2022-02-11 08:53:50|314.51|312.91|314.69|313.09|314.69|313.09|314.42|312.82|0
1644569640000|2022-02-11 08:54:00|315.04|313.44|315.39|313.79|315.39|313.79|315.04|313.44|0
1644569650000|2022-02-11 08:54:10|315.13|313.53|315.22|313.62|316.01|314.41|315.13|313.53|0
1644569660000|2022-02-11 08:54:20|314.69|313.09|314.86|313.26|314.86|313.26|314.59|312.99|0
1644569670000|2022-02-11 08:54:30|314.59|312.99|315.39|313.79|315.39|313.79|314.59|312.99|0
1644569680000|2022-02-11 08:54:40|315.04|313.44|314.69|313.09|315.12|313.52|314.69|313.09|0
1644569690000|2022-02-11 08:54:50|314.86|313.26|314.69|313.09|314.86|313.26|314.59|312.99|0
1644569700000|2022-02-11 08:55:00|314.77|313.17|314.69|313.09|314.86|313.26|314.69|313.09|0
1644569710000|2022-02-11 08:55:10|314.59|312.99|314.86|313.26|314.86|313.26|314.51|312.91|0
1644569720000|2022-02-11 08:55:20|314.77|313.17|316.1|314.5|316.1|314.5|314.77|313.17|0
1644569730000|2022-02-11 08:55:30|315.92|314.32|316.28|314.68|316.28|314.68|315.92|314.32|0
1644569740000|2022-02-11 08:55:40|316.1|314.5|316.1|314.5|316.46|314.86|316.1|314.5|0
1644569750000|2022-02-11 08:55:50|316.28|314.68|316.46|314.86|316.46|314.86|316.28|314.68|0
1644569760000|2022-02-11 08:56:00|316.28|314.68|316.46|314.86|316.54|314.94|316.28|314.68|0
1644569770000|2022-02-11 08:56:10|316.28|314.68|316.36|314.76|316.46|314.86|316.28|314.68|0
1644569780000|2022-02-11 08:56:20|316.46|314.86|316.01|314.41|316.46|314.86|316.01|314.41|0
1644569790000|2022-02-11 08:56:30|316.1|314.5|316.1|314.5|316.36|314.76|316.1|314.5|0
1644569800000|2022-02-11 08:56:40|316.19|314.59|315.57|313.97|316.28|314.68|315.57|313.97|0
1644569810000|2022-02-11 08:56:50|315.65|314.05|315.21|313.61|315.65|314.05|315.21|313.61|0
1644569820000|2022-02-11 08:57:00|315.39|313.79|314.68|313.08|315.39|313.79|314.68|313.08|0
1644569830000|2022-02-11 08:57:10|314.51|312.91|314.41|312.81|314.68|313.08|314.41|312.81|0
1644569840000|2022-02-11 08:57:20|314.15|312.55|313.8|312.2|314.15|312.55|313.62|312.02|0
1644569850000|2022-02-11 08:57:30|313.88|312.28|313.98|312.38|313.98|312.38|313.8|312.2|0
1644569860000|2022-02-11 08:57:40|314.15|312.55|314.68|313.08|314.68|313.08|314.15|312.55|0
1644569870000|2022-02-11 08:57:50|314.51|312.91|314.68|313.08|314.68|313.08|314.51|312.91|0
1644569880000|2022-02-11 08:58:00|314.51|312.91|314.06|312.46|314.51|312.91|314.06|312.46|0
1644569890000|2022-02-11 08:58:10|313.88|312.28|313.62|312.02|313.88|312.28|313.45|311.85|0
1644569900000|2022-02-11 08:58:20|313.45|311.85|313.8|312.2|313.8|312.2|313.45|311.85|0
1644569910000|2022-02-11 08:58:30|313.88|312.28|314.24|312.64|314.24|312.64|313.88|312.28|0
1644569920000|2022-02-11 08:58:40|314.15|312.55|313.8|312.2|314.24|312.64|313.62|312.02|0
1644569930000|2022-02-11 08:58:50|313.88|312.28|313.88|312.28|313.88|312.28|313.88|312.28|0
1644569940000|2022-02-11 08:59:00|313.62|312.02|313.62|312.02|313.97|312.37|313.62|312.02|0
1644569950000|2022-02-11 08:59:10|312.56|310.96|312.29|310.69|312.56|310.96|312.03|310.43|0
1644569960000|2022-02-11 08:59:20|312.39|310.79|312.21|310.61|312.39|310.79|312.21|310.61|0
1644569970000|2022-02-11 08:59:30|312.12|310.52|311.94|310.34|312.12|310.52|311.86|310.26|0
1644569980000|2022-02-11 08:59:40|311.86|310.26|311.41|309.81|311.86|310.26|311.41|309.81|0
1644569990000|2022-02-11 08:59:50|311.51|309.91|311.77|310.17|311.77|310.17|311.51|309.91|0
1644570000000|2022-02-11 09:00:00|311.68|310.08|312.56|310.96|312.91|311.31|311.68|310.08|0
1644570010000|2022-02-11 09:00:10|312.47|310.87|312.03|310.43|312.47|310.87|312.03|310.43|0
1644570020000|2022-02-11 09:00:20|312.21|310.61|312.21|310.61|312.21|310.61|312.21|310.61|0
1644570030000|2022-02-11 09:00:30|311.68|310.08|311.86|310.26|311.86|310.26|311.68|310.08|0
1644570040000|2022-02-11 09:00:40|311.68|310.08|311.68|310.08|311.68|310.08|311.5|309.9|0
1644570050000|2022-02-11 09:00:50|312.74|311.14|312.91|311.31|312.91|311.31|312.74|311.14|0
1644570060000|2022-02-11 09:01:00|313.09|311.49|313.17|311.57|313.27|311.67|313.09|311.49|0
1644570070000|2022-02-11 09:01:10|313.8|312.2|313.8|312.2|313.8|312.2|313.8|312.2|0
1644570080000|2022-02-11 09:01:20|313.7|312.1|314.06|312.46|314.06|312.46|313.7|312.1|0
1644570090000|2022-02-11 09:01:30|313.97|312.37|313.97|312.37|313.97|312.37|313.8|312.2|0
1644570100000|2022-02-11 09:01:40|314.23|312.63|314.15|312.55|314.59|312.99|314.15|312.55|0
1644570110000|2022-02-11 09:01:50|314.59|312.99|314.68|313.08|314.68|313.08|314.5|312.9|0
1644570120000|2022-02-11 09:02:00|314.5|312.9|314.59|312.99|314.68|313.08|314.33|312.73|0
1644570130000|2022-02-11 09:02:10|314.5|312.9|314.15|312.55|314.68|313.08|314.15|312.55|0
1644570140000|2022-02-11 09:02:20|314.23|312.63|314.59|312.99|314.59|312.99|314.23|312.63|0
1644570150000|2022-02-11 09:02:30|314.68|313.08|314.5|312.9|314.86|313.26|314.5|312.9|0
1644570160000|2022-02-11 09:02:40|314.68|313.08|314.68|313.08|314.68|313.08|314.5|312.9|0
1644570170000|2022-02-11 09:02:50|314.86|313.26|314.68|313.08|314.94|313.34|314.68|313.08|0
1644570180000|2022-02-11 09:03:00|314.5|312.9|314.5|312.9|314.5|312.9|314.5|312.9|0
1644570190000|2022-02-11 09:03:10|314.68|313.08|314.5|312.9|314.68|313.08|314.5|312.9|0
1644570200000|2022-02-11 09:03:20|314.59|312.99|314.5|312.9|314.68|313.08|314.5|312.9|0
1644570210000|2022-02-11 09:03:30|313.97|312.37|314.15|312.55|314.15|312.55|313.97|312.37|0
1644570220000|2022-02-11 09:03:40|313.97|312.37|314.06|312.46|314.06|312.46|313.97|312.37|0
1644570230000|2022-02-11 09:03:50|313.97|312.37|313.79|312.19|313.97|312.37|313.79|312.19|0
1644570240000|2022-02-11 09:04:00|313.44|311.84|313.26|311.66|313.79|312.19|313.26|311.66|0
1644570250000|2022-02-11 09:04:10|313.09|311.49|313.26|311.66|313.35|311.75|313.09|311.49|0
1644570260000|2022-02-11 09:04:20|313.62|312.02|313.44|311.84|313.62|312.02|313.44|311.84|0
1644570270000|2022-02-11 09:04:30|313.52|311.92|313.44|311.84|313.52|311.92|313.26|311.66|0
1644570280000|2022-02-11 09:04:40|313.26|311.66|313.79|312.19|313.79|312.19|313.26|311.66|0
1644570290000|2022-02-11 09:04:50|314.15|312.55|314.32|312.72|314.32|312.72|313.97|312.37|0
1644570300000|2022-02-11 09:05:00|314.5|312.9|313.62|312.02|314.5|312.9|313.62|312.02|0
1644570310000|2022-02-11 09:05:10|312.99|311.39|312.73|311.13|312.99|311.39|312.73|311.13|0
1644570320000|2022-02-11 09:05:20|312.64|311.04|312.73|311.13|312.73|311.13|312.47|310.87|0
1644570330000|2022-02-11 09:05:30|312.56|310.96|313.26|311.66|313.26|311.66|312.56|310.96|0
1644570340000|2022-02-11 09:05:40|313.44|311.84|314.32|312.72|314.32|312.72|313.44|311.84|0
1644570350000|2022-02-11 09:05:50|313.79|312.19|313.44|311.84|313.79|312.19|313.44|311.84|0
1644570360000|2022-02-11 09:06:00|313.62|312.02|313.52|311.92|313.62|312.02|313.52|311.92|0
1644570370000|2022-02-11 09:06:10|314.5|312.9|314.5|312.9|314.5|312.9|314.41|312.81|0
1644570380000|2022-02-11 09:06:20|314.85|313.25|314.94|313.34|314.94|313.34|314.85|313.25|0
1644570390000|2022-02-11 09:06:30|315.11|313.51|314.85|313.25|315.21|313.61|314.85|313.25|0
1644570400000|2022-02-11 09:06:40|314.94|313.34|315.03|313.43|315.03|313.43|314.94|313.34|0
1644570410000|2022-02-11 09:06:50|315.21|313.61|315.56|313.96|315.56|313.96|315.21|313.61|0
1644570420000|2022-02-11 09:07:00|315.74|314.14|315.74|314.14|315.74|314.14|315.74|314.14|0
1644570430000|2022-02-11 09:07:10|316|314.4|315.56|313.96|316|314.4|315.56|313.96|0
1644570440000|2022-02-11 09:07:20|315.64|314.04|315.91|314.31|315.91|314.31|315.64|314.04|0
1644570450000|2022-02-11 09:07:30|316.09|314.49|315.74|314.14|316.09|314.49|315.74|314.14|0
1644570460000|2022-02-11 09:07:40|315.82|314.22|315.91|314.31|315.91|314.31|315.82|314.22|0
1644570470000|2022-02-11 09:07:50|315.74|314.14|315.47|313.87|315.74|314.14|315.47|313.87|0
1644570480000|2022-02-11 09:08:00|315.56|313.96|315.74|314.14|315.74|314.14|315.47|313.87|0
1644570490000|2022-02-11 09:08:10|315.56|313.96|316.44|314.84|316.44|314.84|315.56|313.96|0
1644570500000|2022-02-11 09:08:20|316.27|314.67|316.09|314.49|316.27|314.67|315.91|314.31|0
1644570510000|2022-02-11 09:08:30|315.82|314.22|315.91|314.31|315.91|314.31|315.56|313.96|0
1644570520000|2022-02-11 09:08:40|315.74|314.14|315.56|313.96|315.74|314.14|315.2|313.6|0
1644570530000|2022-02-11 09:08:50|315.74|314.14|315.74|314.14|315.74|314.14|315.38|313.78|0
1644570540000|2022-02-11 09:09:00|315.56|313.96|315.38|313.78|315.64|314.04|315.38|313.78|0
1644570550000|2022-02-11 09:09:10|315.47|313.87|316.35|314.75|316.35|314.75|315.47|313.87|0
1644570560000|2022-02-11 09:09:20|316.44|314.84|316.8|315.2|316.8|315.2|316.35|314.75|0
1644570570000|2022-02-11 09:09:30|316.71|315.11|316.88|315.28|316.88|315.28|316.62|315.02|0
1644570580000|2022-02-11 09:09:40|316.62|315.02|316.53|314.93|316.62|315.02|316.44|314.84|0
1644570590000|2022-02-11 09:09:50|316.35|314.75|316.8|315.2|316.8|315.2|316.35|314.75|0
1644570600000|2022-02-11 09:10:00|316.98|315.38|316.62|315.02|316.98|315.38|316.62|315.02|0
1644570610000|2022-02-11 09:10:10|316.44|314.84|316.53|314.93|316.53|314.93|316.44|314.84|0
1644570620000|2022-02-11 09:10:20|316.62|315.02|316.88|315.28|316.88|315.28|316.62|315.02|0
1644570630000|2022-02-11 09:10:30|316.8|315.2|316.8|315.2|316.88|315.28|316.8|315.2|0
1644570640000|2022-02-11 09:10:40|316.71|315.11|316.27|314.67|316.71|315.11|316.27|314.67|0
1644570650000|2022-02-11 09:10:50|316.44|314.84|315.82|314.22|316.44|314.84|315.82|314.22|0
1644570660000|2022-02-11 09:11:00|315.64|314.04|315.82|314.22|315.91|314.31|315.64|314.04|0
1644570670000|2022-02-11 09:11:10|315.91|314.31|315.38|313.78|315.91|314.31|315.38|313.78|0
1644570680000|2022-02-11 09:11:20|315.02|313.42|314.85|313.25|315.02|313.42|314.85|313.25|0
1644570690000|2022-02-11 09:11:30|314.76|313.16|314.67|313.07|314.76|313.16|314.67|313.07|0
1644570700000|2022-02-11 09:11:40|314.49|312.89|314.49|312.89|314.49|312.89|314.49|312.89|0
1644570710000|2022-02-11 09:11:50|314.67|313.07|314.67|313.07|314.67|313.07|314.67|313.07|0
1644570720000|2022-02-11 09:12:00|314.58|312.98|314.67|313.07|314.67|313.07|314.49|312.89|0
1644570730000|2022-02-11 09:12:10|315.2|313.6|315.29|313.69|315.56|313.96|315.2|313.6|0
1644570740000|2022-02-11 09:12:20|315.38|313.78|315.02|313.42|315.38|313.78|314.85|313.25|0
1644570750000|2022-02-11 09:12:30|315.2|313.6|315.55|313.95|315.55|313.95|315.2|313.6|0
1644570760000|2022-02-11 09:12:40|315.38|313.78|316.09|314.49|316.09|314.49|315.38|313.78|0
1644570780000|2022-02-11 09:13:00|315.99|314.39|315.99|314.39|315.99|314.39|315.99|314.39|0
1644570790000|2022-02-11 09:13:10|316.09|314.49|316.09|314.49|316.09|314.49|316.09|314.49|0
1644570800000|2022-02-11 09:13:20|316.26|314.66|316.17|314.57|316.26|314.66|316.09|314.49|0
1644570810000|2022-02-11 09:13:30|316.09|314.49|315.73|314.13|316.09|314.49|315.73|314.13|0
1644570820000|2022-02-11 09:13:40|315.55|313.95|315.38|313.78|315.55|313.95|315.2|313.6|0
1644570830000|2022-02-11 09:13:50|315.28|313.68|315.64|314.04|315.64|314.04|315.28|313.68|0
1644570840000|2022-02-11 09:14:00|315.73|314.13|315.73|314.13|315.91|314.31|315.73|314.13|0
1644570850000|2022-02-11 09:14:10|316.17|314.57|316.17|314.57|316.26|314.66|315.91|314.31|0
1644570860000|2022-02-11 09:14:20|316.08|314.48|317.15|315.55|317.15|315.55|316.08|314.48|0
1644570870000|2022-02-11 09:14:30|316.97|315.37|316.88|315.28|316.97|315.37|316.79|315.19|0
1644570880000|2022-02-11 09:14:40|316.97|315.37|317.06|315.46|317.06|315.46|316.79|315.19|0
1644570890000|2022-02-11 09:14:50|316.97|315.37|316.97|315.37|316.97|315.37|316.88|315.28|0
1644570900000|2022-02-11 09:15:00|316.62|315.02|316.79|315.19|316.79|315.19|316.62|315.02|0
1644570910000|2022-02-11 09:15:10|316.44|314.84|317.15|315.55|317.15|315.55|316.44|314.84|0
1644570920000|2022-02-11 09:15:20|317.68|316.08|317.5|315.9|317.68|316.08|317.23|315.63|0
1644570930000|2022-02-11 09:15:30|317.86|316.26|318.39|316.79|318.39|316.79|317.68|316.08|0
1644570940000|2022-02-11 09:15:40|317.86|316.26|318.21|316.61|318.39|316.79|317.86|316.26|0
1644570950000|2022-02-11 09:15:50|318.39|316.79|318.57|316.97|318.57|316.97|318.3|316.7|0
1644570960000|2022-02-11 09:16:00|318.39|316.79|318.21|316.61|318.39|316.79|318.21|316.61|0
1644570970000|2022-02-11 09:16:10|318.48|316.88|317.86|316.26|318.48|316.88|317.86|316.26|0
1644570980000|2022-02-11 09:16:20|317.77|316.17|317.77|316.17|317.77|316.17|317.77|316.17|0
1644570990000|2022-02-11 09:16:30|317.86|316.26|317.68|316.08|317.86|316.26|317.68|316.08|0
1644571000000|2022-02-11 09:16:40|317.77|316.17|317.68|316.08|317.86|316.26|317.68|316.08|0
1644571010000|2022-02-11 09:16:50|317.86|316.26|318.03|316.43|318.03|316.43|317.86|316.26|0
1644571020000|2022-02-11 09:17:00|317.94|316.34|317.94|316.34|317.94|316.34|317.94|316.34|0
1644571030000|2022-02-11 09:17:10|317.86|316.26|317.15|315.55|317.86|316.26|317.15|315.55|0
1644571040000|2022-02-11 09:17:20|317.23|315.63|316.97|315.37|317.23|315.63|316.97|315.37|0
1644571050000|2022-02-11 09:17:30|316.79|315.19|316.97|315.37|316.97|315.37|316.79|315.19|0
1644571060000|2022-02-11 09:17:40|317.05|315.45|317.15|315.55|317.15|315.55|317.05|315.45|0
1644571070000|2022-02-11 09:17:50|317.05|315.45|316.97|315.37|317.15|315.55|316.97|315.37|0
1644571080000|2022-02-11 09:18:00|317.05|315.45|318.39|316.79|318.39|316.79|317.05|315.45|0
1644571090000|2022-02-11 09:18:10|318.57|316.97|319.1|317.5|319.1|317.5|318.57|316.97|0
1644571100000|2022-02-11 09:18:20|319.19|317.59|319.46|317.86|319.46|317.86|319.19|317.59|0
1644571110000|2022-02-11 09:18:30|319.36|317.76|318.92|317.32|319.36|317.76|318.92|317.32|0
1644571120000|2022-02-11 09:18:40|318.83|317.23|319.1|317.5|319.1|317.5|318.57|316.97|0
1644571130000|2022-02-11 09:18:50|318.92|317.32|318.65|317.05|318.92|317.32|318.65|317.05|0
1644571140000|2022-02-11 09:19:00|318.57|316.97|318.57|316.97|318.92|317.32|318.57|316.97|0
1644571150000|2022-02-11 09:19:10|318.74|317.14|318.74|317.14|318.74|317.14|318.65|317.05|0
1644571160000|2022-02-11 09:19:20|318.21|316.61|317.68|316.08|318.39|316.79|317.68|316.08|0
1644571170000|2022-02-11 09:19:30|317.85|316.25|317.68|316.08|317.85|316.25|317.68|316.08|0
1644571180000|2022-02-11 09:19:40|317.85|316.25|318.03|316.43|318.03|316.43|317.85|316.25|0
1644571190000|2022-02-11 09:19:50|318.12|316.52|318.21|316.61|318.21|316.61|318.12|316.52|0
1644571200000|2022-02-11 09:20:00|318.03|316.43|317.76|316.16|318.12|316.52|317.68|316.08|0
1644571210000|2022-02-11 09:20:10|317.68|316.08|317.5|315.9|317.68|316.08|317.5|315.9|0
1644571220000|2022-02-11 09:20:20|317.68|316.08|317.14|315.54|317.68|316.08|316.97|315.37|0
1644571230000|2022-02-11 09:20:30|316.97|315.37|316.79|315.19|316.97|315.37|316.79|315.19|0
1644571240000|2022-02-11 09:20:40|316.97|315.37|316.79|315.19|316.97|315.37|316.79|315.19|0
1644571250000|2022-02-11 09:20:50|316.97|315.37|316.87|315.27|316.97|315.37|316.61|315.01|0
1644571260000|2022-02-11 09:21:00|317.05|315.45|317.32|315.72|317.32|315.72|317.05|315.45|0
1644571270000|2022-02-11 09:21:10|317.5|315.9|317.32|315.72|317.5|315.9|317.32|315.72|0
1644571280000|2022-02-11 09:21:20|317.41|315.81|317.14|315.54|317.41|315.81|317.14|315.54|0
1644571290000|2022-02-11 09:21:30|317.32|315.72|316.97|315.37|317.32|315.72|316.97|315.37|0
1644571300000|2022-02-11 09:21:40|317.32|315.72|316.61|315.01|317.32|315.72|316.61|315.01|0
1644571310000|2022-02-11 09:21:50|316.43|314.83|316.61|315.01|316.61|315.01|316.43|314.83|0
1644571320000|2022-02-11 09:22:00|316.26|314.66|316.08|314.48|316.34|314.74|316.08|314.48|0
1644571330000|2022-02-11 09:22:10|315.9|314.3|315.9|314.3|315.99|314.39|315.9|314.3|0
1644571340000|2022-02-11 09:22:20|316.16|314.56|316.16|314.56|316.34|314.74|316.16|314.56|0
1644571350000|2022-02-11 09:22:30|316.25|314.65|316.08|314.48|316.25|314.65|315.9|314.3|0
1644571360000|2022-02-11 09:22:40|315.9|314.3|315.37|313.77|315.9|314.3|315.37|313.77|0
1644571370000|2022-02-11 09:22:50|315.45|313.85|315.37|313.77|315.45|313.85|315.37|313.77|0
1644571380000|2022-02-11 09:23:00|315.45|313.85|316.08|314.48|316.08|314.48|315.45|313.85|0
1644571390000|2022-02-11 09:23:10|315.98|314.38|315.72|314.12|316.08|314.48|315.72|314.12|0
1644571400000|2022-02-11 09:23:20|315.81|314.21|315.98|314.38|316.08|314.48|315.81|314.21|0
1644571410000|2022-02-11 09:23:30|315.9|314.3|315.63|314.03|315.9|314.3|315.55|313.95|0
1644571420000|2022-02-11 09:23:40|316.25|314.65|316.25|314.65|316.43|314.83|316.25|314.65|0
1644571430000|2022-02-11 09:23:50|316.08|314.48|316.25|314.65|316.25|314.65|315.9|314.3|0
1644571440000|2022-02-11 09:24:00|316.43|314.83|316.52|314.92|316.61|315.01|316.43|314.83|0
1644571450000|2022-02-11 09:24:10|316.61|315.01|316.61|315.01|316.61|315.01|316.61|315.01|0
1644571460000|2022-02-11 09:24:20|316.69|315.09|316.61|315.01|316.69|315.09|316.61|315.01|0
1644571470000|2022-02-11 09:24:30|316.43|314.83|315.72|314.12|316.43|314.83|315.72|314.12|0
1644571480000|2022-02-11 09:24:40|315.81|314.21|315.54|313.94|315.81|314.21|315.54|313.94|0
1644571490000|2022-02-11 09:24:50|315.27|313.67|315.27|313.67|315.27|313.67|315.27|313.67|0
1644571500000|2022-02-11 09:25:00|315.72|314.12|316.25|314.65|316.25|314.65|315.72|314.12|0
1644571520000|2022-02-11 09:25:20|316.34|314.74|316.16|314.56|316.34|314.74|316.16|314.56|0
1644571530000|2022-02-11 09:25:30|316.25|314.65|315.98|314.38|316.25|314.65|315.98|314.38|0
1644571540000|2022-02-11 09:25:40|315.37|313.77|315.81|314.21|315.81|314.21|315.37|313.77|0
1644571550000|2022-02-11 09:25:50|316.07|314.47|316.07|314.47|316.07|314.47|315.9|314.3|0
1644571560000|2022-02-11 09:26:00|316.16|314.56|315.72|314.12|316.16|314.56|315.72|314.12|0
1644571570000|2022-02-11 09:26:10|315.8|314.2|315.54|313.94|315.9|314.3|315.54|313.94|0
1644571580000|2022-02-11 09:26:20|315.9|314.3|315.63|314.03|315.9|314.3|315.37|313.77|0
1644571590000|2022-02-11 09:26:30|315.54|313.94|315.54|313.94|315.54|313.94|315.37|313.77|0
1644571600000|2022-02-11 09:26:40|315.72|314.12|315.72|314.12|315.72|314.12|315.72|314.12|0
1644571610000|2022-02-11 09:26:50|315.54|313.94|315.36|313.76|315.72|314.12|315.36|313.76|0
1644571620000|2022-02-11 09:27:00|315.9|314.3|315.36|313.76|315.9|314.3|315.36|313.76|0
1644571630000|2022-02-11 09:27:10|315.45|313.85|315.19|313.59|315.45|313.85|315.19|313.59|0
1644571640000|2022-02-11 09:27:20|315.36|313.76|315.19|313.59|315.36|313.76|315.19|313.59|0
1644571650000|2022-02-11 09:27:30|315.01|313.41|314.92|313.32|315.01|313.41|314.92|313.32|0
1644571660000|2022-02-11 09:27:40|315.01|313.41|315.27|313.67|315.27|313.67|315.01|313.41|0
1644571670000|2022-02-11 09:27:50|315.36|313.76|315.36|313.76|315.36|313.76|315.36|313.76|0
1644571680000|2022-02-11 09:28:00|315.54|313.94|315.72|314.12|315.72|314.12|315.54|313.94|0
1644571690000|2022-02-11 09:28:10|315.36|313.76|315.19|313.59|315.36|313.76|315.19|313.59|0
1644571700000|2022-02-11 09:28:20|315.27|313.67|315.19|313.59|315.36|313.76|315.19|313.59|0
1644571710000|2022-02-11 09:28:30|315.01|313.41|314.92|313.32|315.01|313.41|314.83|313.23|0
1644571720000|2022-02-11 09:28:40|315.01|313.41|314.83|313.23|315.01|313.41|314.83|313.23|0
1644571730000|2022-02-11 09:28:50|315.01|313.41|314.66|313.06|315.01|313.41|314.66|313.06|0
1644571740000|2022-02-11 09:29:00|314.83|313.23|314.83|313.23|314.83|313.23|314.83|313.23|0
1644571750000|2022-02-11 09:29:10|315.01|313.41|314.92|313.32|315.01|313.41|314.83|313.23|0
1644571760000|2022-02-11 09:29:20|314.83|313.23|315.01|313.41|315.09|313.49|314.83|313.23|0
1644571770000|2022-02-11 09:29:30|314.83|313.23|314.74|313.14|314.92|313.32|314.74|313.14|0
1644571780000|2022-02-11 09:29:40|314.83|313.23|316.25|314.65|316.25|314.65|314.83|313.23|0
1644571790000|2022-02-11 09:29:50|316.07|314.47|315.72|314.12|316.07|314.47|315.72|314.12|0
1644571800000|2022-02-11 09:30:00|315.54|313.94|315.72|314.12|315.72|314.12|315.45|313.85|0
1644571810000|2022-02-11 09:30:10|315.54|313.94|314.92|313.32|315.54|313.94|314.65|313.05|0
1644571820000|2022-02-11 09:30:20|314.83|313.23|314.83|313.23|314.92|313.32|314.83|313.23|0
1644571830000|2022-02-11 09:30:30|314.74|313.14|314.3|312.7|314.74|313.14|314.3|312.7|0
1644571840000|2022-02-11 09:30:40|314.12|312.52|314.12|312.52|314.48|312.88|314.12|312.52|0
1644571850000|2022-02-11 09:30:50|313.95|312.35|313.95|312.35|313.95|312.35|313.95|312.35|0
1644571860000|2022-02-11 09:31:00|313.77|312.17|313.77|312.17|314.12|312.52|313.77|312.17|0
1644571870000|2022-02-11 09:31:10|313.59|311.99|314.12|312.52|314.12|312.52|313.59|311.99|0
1644571880000|2022-02-11 09:31:20|313.95|312.35|313.77|312.17|313.95|312.35|313.77|312.17|0
1644571890000|2022-02-11 09:31:30|313.95|312.35|314.38|312.78|314.38|312.78|313.95|312.35|0
1644571900000|2022-02-11 09:31:40|314.48|312.88|314.38|312.78|314.65|313.05|314.38|312.78|0
1644571910000|2022-02-11 09:31:50|314.12|312.52|314.21|312.61|314.3|312.7|314.12|312.52|0
1644571920000|2022-02-11 09:32:00|313.95|312.35|313.95|312.35|313.95|312.35|313.95|312.35|0
1644571930000|2022-02-11 09:32:10|313.77|312.17|313.95|312.35|313.95|312.35|313.77|312.17|0
1644571940000|2022-02-11 09:32:20|313.59|311.99|313.68|312.08|313.77|312.17|313.59|311.99|0
1644571950000|2022-02-11 09:32:30|313.59|311.99|313.06|311.46|313.59|311.99|313.06|311.46|0
1644571960000|2022-02-11 09:32:40|313.24|311.64|313.32|311.72|313.32|311.72|313.24|311.64|0
1644571970000|2022-02-11 09:32:50|313.24|311.64|313.41|311.81|313.41|311.81|313.24|311.64|0
1644571980000|2022-02-11 09:33:00|313.24|311.64|313.06|311.46|313.24|311.64|312.97|311.37|0
1644571990000|2022-02-11 09:33:10|312.89|311.29|312.89|311.29|312.97|311.37|312.89|311.29|0
1644572000000|2022-02-11 09:33:20|312.88|311.28|312.71|311.11|313.06|311.46|312.71|311.11|0
1644572010000|2022-02-11 09:33:30|312.62|311.02|312.53|310.93|312.62|311.02|312.36|310.76|0
1644572020000|2022-02-11 09:33:40|312.44|310.84|312.53|310.93|312.71|311.11|312.44|310.84|0
1644572030000|2022-02-11 09:33:50|312.71|311.11|312.71|311.11|312.71|311.11|312.53|310.93|0
1644572040000|2022-02-11 09:34:00|312.62|311.02|312.71|311.11|312.71|311.11|312.53|310.93|0
1644572050000|2022-02-11 09:34:10|312.53|310.93|312.36|310.76|312.53|310.93|312.36|310.76|0
1644572060000|2022-02-11 09:34:20|312.53|310.93|312.62|311.02|312.71|311.11|312.53|310.93|0
1644572070000|2022-02-11 09:34:30|312.35|310.75|312.18|310.58|312.35|310.75|312.18|310.58|0
1644572080000|2022-02-11 09:34:40|312|310.4|312.18|310.58|312.18|310.58|312|310.4|0
1644572090000|2022-02-11 09:34:50|311.83|310.23|311.83|310.23|311.83|310.23|311.83|310.23|0
1644572100000|2022-02-11 09:35:00|312|310.4|311.65|310.05|312|310.4|311.65|310.05|0
1644572110000|2022-02-11 09:35:10|311.47|309.87|311.47|309.87|311.65|310.05|311.47|309.87|0
1644572120000|2022-02-11 09:35:20|311.3|309.7|310.85|309.25|311.3|309.7|310.85|309.25|0
1644572130000|2022-02-11 09:35:30|310.95|309.35|311.12|309.52|311.12|309.52|310.95|309.35|0
1644572140000|2022-02-11 09:35:40|311.03|309.43|311.12|309.52|311.12|309.52|311.03|309.43|0
1644572150000|2022-02-11 09:35:50|311.03|309.43|311.03|309.43|311.03|309.43|311.03|309.43|0
1644572160000|2022-02-11 09:36:00|311.12|309.52|311.3|309.7|311.3|309.7|311.12|309.52|0
1644572170000|2022-02-11 09:36:10|311.38|309.78|311.47|309.87|311.47|309.87|311.38|309.78|0
1644572180000|2022-02-11 09:36:20|310.94|309.34|311.3|309.7|311.3|309.7|310.77|309.17|0
1644572190000|2022-02-11 09:36:30|311.47|309.87|310.94|309.34|311.47|309.87|310.94|309.34|0
1644572200000|2022-02-11 09:36:40|311.12|309.52|311.12|309.52|311.3|309.7|311.12|309.52|0
1644572210000|2022-02-11 09:36:50|311.3|309.7|311.65|310.05|311.65|310.05|311.3|309.7|0
1644572230000|2022-02-11 09:37:10|311.82|310.22|311.47|309.87|312|310.4|311.47|309.87|0
1644572240000|2022-02-11 09:37:20|311.3|309.7|310.24|308.64|311.3|309.7|310.24|308.64|0
1644572250000|2022-02-11 09:37:30|310.42|308.82|310.59|308.99|310.77|309.17|310.42|308.82|0
1644572260000|2022-02-11 09:37:40|310.94|309.34|310.77|309.17|310.94|309.34|310.77|309.17|0
1644572270000|2022-02-11 09:37:50|310.85|309.25|311.12|309.52|311.12|309.52|310.77|309.17|0
1644572280000|2022-02-11 09:38:00|311.29|309.69|311.47|309.87|311.47|309.87|311.12|309.52|0
1644572290000|2022-02-11 09:38:10|311.65|310.05|311.82|310.22|311.82|310.22|311.65|310.05|0
1644572300000|2022-02-11 09:38:20|311.65|310.05|312|310.4|312|310.4|311.65|310.05|0
1644572310000|2022-02-11 09:38:30|311.65|310.05|311.73|310.13|311.73|310.13|311.65|310.05|0
1644572320000|2022-02-11 09:38:40|311.55|309.95|311.82|310.22|311.82|310.22|311.47|309.87|0
1644572330000|2022-02-11 09:38:50|312|310.4|311.82|310.22|312|310.4|311.82|310.22|0
1644572340000|2022-02-11 09:39:00|311.73|310.13|311.65|310.05|311.73|310.13|311.65|310.05|0
1644572350000|2022-02-11 09:39:10|312|310.4|311.91|310.31|312|310.4|311.91|310.31|0
1644572360000|2022-02-11 09:39:20|311.82|310.22|311.82|310.22|311.82|310.22|311.82|310.22|0
1644572370000|2022-02-11 09:39:30|312.17|310.57|312.35|310.75|312.35|310.75|312.17|310.57|0
1644572380000|2022-02-11 09:39:40|312.17|310.57|312.35|310.75|312.35|310.75|312.17|310.57|0
1644572390000|2022-02-11 09:39:50|312.17|310.57|312.17|310.57|312.17|310.57|312.17|310.57|0
1644572400000|2022-02-11 09:40:00|312|310.4|311.47|309.87|312|310.4|311.47|309.87|0
1644572410000|2022-02-11 09:40:10|311.12|309.52|310.41|308.81|311.12|309.52|310.41|308.81|0
1644572420000|2022-02-11 09:40:20|310.24|308.64|310.06|308.46|310.41|308.81|310.06|308.46|0
1644572430000|2022-02-11 09:40:30|309.89|308.29|309.53|307.93|309.89|308.29|309.53|307.93|0
1644572440000|2022-02-11 09:40:40|309.71|308.11|309.89|308.29|309.89|308.29|309.71|308.11|0
1644572450000|2022-02-11 09:40:50|310.06|308.46|309.71|308.11|310.06|308.46|309.71|308.11|0
1644572460000|2022-02-11 09:41:00|309.89|308.29|310.41|308.81|310.5|308.9|309.89|308.29|0
1644572470000|2022-02-11 09:41:10|310.24|308.64|310.24|308.64|310.32|308.72|310.24|308.64|0
1644572480000|2022-02-11 09:41:20|310.41|308.81|309.53|307.93|310.41|308.81|309.53|307.93|0
1644572490000|2022-02-11 09:41:30|309.71|308.11|309.53|307.93|309.71|308.11|309.53|307.93|0
1644572500000|2022-02-11 09:41:40|309.71|308.11|310.06|308.46|310.06|308.46|309.71|308.11|0
1644572510000|2022-02-11 09:41:50|309.97|308.37|310.06|308.46|310.06|308.46|309.88|308.28|0
1644572520000|2022-02-11 09:42:00|310.24|308.64|310.94|309.34|310.94|309.34|310.24|308.64|0
1644572530000|2022-02-11 09:42:10|310.76|309.16|310.59|308.99|310.76|309.16|310.59|308.99|0
1644572540000|2022-02-11 09:42:20|310.67|309.07|311.11|309.51|311.11|309.51|310.41|308.81|0
1644572550000|2022-02-11 09:42:30|311.2|309.6|311.29|309.69|311.29|309.69|311.2|309.6|0
1644572560000|2022-02-11 09:42:40|311.11|309.51|310.94|309.34|311.11|309.51|310.94|309.34|0
1644572570000|2022-02-11 09:42:50|310.76|309.16|310.76|309.16|310.94|309.34|310.59|308.99|0
1644572580000|2022-02-11 09:43:00|311.37|309.77|311.29|309.69|311.37|309.77|311.2|309.6|0
1644572590000|2022-02-11 09:43:10|311.55|309.95|311.64|310.04|311.64|310.04|311.47|309.87|0
1644572600000|2022-02-11 09:43:20|311.47|309.87|311.55|309.95|311.55|309.95|311.47|309.87|0
1644572610000|2022-02-11 09:43:30|311.47|309.87|311.47|309.87|311.47|309.87|311.29|309.69|0
1644572620000|2022-02-11 09:43:40|311.64|310.04|311.47|309.87|311.64|310.04|311.47|309.87|0
1644572630000|2022-02-11 09:43:50|311.64|310.04|311.47|309.87|311.64|310.04|311.47|309.87|0
1644572640000|2022-02-11 09:44:00|311.64|310.04|311.29|309.69|311.82|310.22|311.29|309.69|0
1644572650000|2022-02-11 09:44:10|311.11|309.51|311.11|309.51|311.29|309.69|311.11|309.51|0
1644572660000|2022-02-11 09:44:20|310.94|309.34|311.11|309.51|311.11|309.51|310.94|309.34|0
1644572670000|2022-02-11 09:44:30|311.2|309.6|311.11|309.51|311.2|309.6|311.11|309.51|0
1644572680000|2022-02-11 09:44:40|311.2|309.6|311.29|309.69|311.29|309.69|311.2|309.6|0
1644572690000|2022-02-11 09:44:50|311.46|309.86|311.55|309.95|311.64|310.04|311.46|309.86|0
1644572700000|2022-02-11 09:45:00|311.64|310.04|311.64|310.04|311.99|310.39|311.64|310.04|0
1644572710000|2022-02-11 09:45:10|311.82|310.22|311.99|310.39|311.99|310.39|311.82|310.22|0
1644572720000|2022-02-11 09:45:20|312.17|310.57|312.17|310.57|312.17|310.57|312.17|310.57|0
1644572730000|2022-02-11 09:45:30|312.34|310.74|311.99|310.39|312.34|310.74|311.9|310.3|0
1644572740000|2022-02-11 09:45:40|312.17|310.57|311.9|310.3|312.17|310.57|311.9|310.3|0
1644572750000|2022-02-11 09:45:50|312.17|310.57|312.52|310.92|312.52|310.92|312.17|310.57|0
1644572760000|2022-02-11 09:46:00|312.7|311.1|312.52|310.92|312.7|311.1|312.34|310.74|0
1644572770000|2022-02-11 09:46:10|312.7|311.1|312.87|311.27|312.87|311.27|312.52|310.92|0
1644572780000|2022-02-11 09:46:20|313.05|311.45|313.05|311.45|313.05|311.45|313.05|311.45|0
1644572790000|2022-02-11 09:46:30|313.23|311.63|313.05|311.45|313.23|311.63|313.05|311.45|0
1644572800000|2022-02-11 09:46:40|313.23|311.63|313.23|311.63|313.23|311.63|313.23|311.63|0
1644572820000|2022-02-11 09:47:00|313.05|311.45|312.7|311.1|313.05|311.45|312.52|310.92|0
1644572830000|2022-02-11 09:47:10|312.52|310.92|312.7|311.1|312.7|311.1|312.52|310.92|0
1644572840000|2022-02-11 09:47:20|312.87|311.27|312.87|311.27|312.87|311.27|312.7|311.1|0
1644572850000|2022-02-11 09:47:30|312.7|311.1|312.78|311.18|312.87|311.27|312.7|311.1|0
1644572860000|2022-02-11 09:47:40|312.7|311.1|312.52|310.92|312.87|311.27|312.52|310.92|0
1644572870000|2022-02-11 09:47:50|312.87|311.27|313.05|311.45|313.05|311.45|312.87|311.27|0
1644572880000|2022-02-11 09:48:00|313.22|311.62|313.13|311.53|313.22|311.62|313.13|311.53|0
1644572890000|2022-02-11 09:48:10|313.05|311.45|313.22|311.62|313.22|311.62|313.05|311.45|0
1644572900000|2022-02-11 09:48:20|312.87|311.27|312.34|310.74|312.87|311.27|312.34|310.74|0
1644572910000|2022-02-11 09:48:30|312.17|310.57|311.99|310.39|312.17|310.57|311.81|310.21|0
1644572920000|2022-02-11 09:48:40|311.64|310.04|311.72|310.12|311.72|310.12|311.64|310.04|0
1644572930000|2022-02-11 09:48:50|311.99|310.39|311.64|310.04|311.99|310.39|311.64|310.04|0
1644572940000|2022-02-11 09:49:00|311.28|309.68|311.28|309.68|311.28|309.68|311.28|309.68|0
1644572950000|2022-02-11 09:49:10|311.11|309.51|311.81|310.21|311.81|310.21|311.11|309.51|0
1644572960000|2022-02-11 09:49:20|311.64|310.04|311.64|310.04|311.64|310.04|311.55|309.95|0
1644572970000|2022-02-11 09:49:30|311.28|309.68|311.64|310.04|311.64|310.04|311.28|309.68|0
1644572980000|2022-02-11 09:49:40|311.46|309.86|311.46|309.86|311.46|309.86|311.46|309.86|0
1644572990000|2022-02-11 09:49:50|311.28|309.68|311.28|309.68|311.28|309.68|311.19|309.59|0
1644573000000|2022-02-11 09:50:00|311.64|310.04|311.64|310.04|311.81|310.21|311.64|310.04|0
1644573010000|2022-02-11 09:50:10|311.81|310.21|311.81|310.21|311.81|310.21|311.72|310.12|0
1644573020000|2022-02-11 09:50:20|311.99|310.39|311.9|310.3|311.99|310.39|311.9|310.3|0
1644573030000|2022-02-11 09:50:30|311.99|310.39|311.99|310.39|312.16|310.56|311.99|310.39|0
1644573050000|2022-02-11 09:50:50|311.81|310.21|310.93|309.33|311.9|310.3|310.93|309.33|0
1644573060000|2022-02-11 09:51:00|311.11|309.51|311.11|309.51|311.11|309.51|311.02|309.42|0
1644573070000|2022-02-11 09:51:10|311.02|309.42|310.31|308.71|311.02|309.42|310.23|308.63|0
1644573080000|2022-02-11 09:51:20|310.23|308.63|310.05|308.45|310.31|308.71|310.05|308.45|0
1644573090000|2022-02-11 09:51:30|309.7|308.1|309.26|307.66|309.7|308.1|309.26|307.66|0
1644573100000|2022-02-11 09:51:40|309.61|308.01|310.23|308.63|310.23|308.63|309.61|308.01|0
1644573110000|2022-02-11 09:51:50|310.4|308.8|310.14|308.54|310.4|308.8|310.14|308.54|0
1644573120000|2022-02-11 09:52:00|309.88|308.28|309.7|308.1|309.96|308.36|309.7|308.1|0
1644573130000|2022-02-11 09:52:10|309.52|307.92|309.52|307.92|309.7|308.1|309.52|307.92|0
1644573140000|2022-02-11 09:52:20|309.7|308.1|309.7|308.1|309.7|308.1|309.35|307.75|0
1644573150000|2022-02-11 09:52:30|310.05|308.45|309.52|307.92|310.05|308.45|309.52|307.92|0
1644573160000|2022-02-11 09:52:40|309.17|307.57|310.05|308.45|310.05|308.45|309.17|307.57|0
1644573170000|2022-02-11 09:52:50|310.23|308.63|310.05|308.45|310.23|308.63|310.05|308.45|0
1644573180000|2022-02-11 09:53:00|310.23|308.63|310.23|308.63|310.31|308.71|310.23|308.63|0
1644573190000|2022-02-11 09:53:10|310.4|308.8|310.4|308.8|310.4|308.8|310.23|308.63|0
1644573200000|2022-02-11 09:53:20|310.58|308.98|310.58|308.98|310.58|308.98|310.4|308.8|0
1644573210000|2022-02-11 09:53:30|310.75|309.15|310.75|309.15|310.75|309.15|310.58|308.98|0
1644573230000|2022-02-11 09:53:50|310.58|308.98|310.58|308.98|310.93|309.33|310.58|308.98|0
1644573240000|2022-02-11 09:54:00|311.1|309.5|311.01|309.41|311.1|309.5|310.93|309.33|0
1644573250000|2022-02-11 09:54:10|310.58|308.98|310.75|309.15|310.75|309.15|310.4|308.8|0
1644573260000|2022-02-11 09:54:20|310.58|308.98|311.1|309.5|311.1|309.5|310.58|308.98|0
1644573270000|2022-02-11 09:54:30|310.93|309.33|310.93|309.33|310.93|309.33|310.93|309.33|0
1644573280000|2022-02-11 09:54:40|310.84|309.24|310.75|309.15|310.93|309.33|310.75|309.15|0
1644573290000|2022-02-11 09:54:50|310.93|309.33|310.75|309.15|310.93|309.33|310.75|309.15|0
1644573300000|2022-02-11 09:55:00|311.46|309.86|312.16|310.56|312.16|310.56|311.46|309.86|0
1644573310000|2022-02-11 09:55:10|311.98|310.38|311.81|310.21|311.98|310.38|311.81|310.21|0
1644573320000|2022-02-11 09:55:20|311.63|310.03|311.63|310.03|311.63|310.03|311.63|310.03|0
1644573330000|2022-02-11 09:55:30|311.81|310.21|311.46|309.86|311.81|310.21|311.46|309.86|0
1644573340000|2022-02-11 09:55:40|311.63|310.03|311.63|310.03|311.63|310.03|311.63|310.03|0
1644573350000|2022-02-11 09:55:50|311.81|310.21|311.81|310.21|311.81|310.21|311.63|310.03|0
1644573360000|2022-02-11 09:56:00|311.98|310.38|311.72|310.12|311.98|310.38|311.63|310.03|0
1644573370000|2022-02-11 09:56:10|311.81|310.21|311.54|309.94|311.81|310.21|311.54|309.94|0
1644573380000|2022-02-11 09:56:20|311.63|310.03|311.63|310.03|311.81|310.21|311.63|310.03|0
1644573390000|2022-02-11 09:56:30|311.81|310.21|311.81|310.21|311.81|310.21|311.81|310.21|0
1644573400000|2022-02-11 09:56:40|311.63|310.03|311.45|309.85|311.63|310.03|311.45|309.85|0
1644573410000|2022-02-11 09:56:50|311.63|310.03|311.45|309.85|311.63|310.03|311.45|309.85|0
1644573420000|2022-02-11 09:57:00|310.93|309.33|311.28|309.68|311.45|309.85|310.93|309.33|0
1644573430000|2022-02-11 09:57:10|311.1|309.5|311.36|309.76|311.45|309.85|311.1|309.5|0
1644573440000|2022-02-11 09:57:20|311.28|309.68|311.1|309.5|311.28|309.68|311.1|309.5|0
1644573450000|2022-02-11 09:57:30|310.93|309.33|311.01|309.41|311.1|309.5|310.93|309.33|0
1644573460000|2022-02-11 09:57:40|311.28|309.68|311.63|310.03|311.81|310.21|311.28|309.68|0
1644573470000|2022-02-11 09:57:50|311.71|310.11|311.71|310.11|311.71|310.11|311.63|310.03|0
1644573480000|2022-02-11 09:58:00|311.45|309.85|311.1|309.5|311.45|309.85|311.01|309.41|0
1644573490000|2022-02-11 09:58:10|311.19|309.59|311.63|310.03|311.63|310.03|311.1|309.5|0
1644573500000|2022-02-11 09:58:20|311.8|310.2|311.45|309.85|311.8|310.2|311.45|309.85|0
1644573510000|2022-02-11 09:58:30|311.63|310.03|311.63|310.03|311.63|310.03|311.63|310.03|0
1644573520000|2022-02-11 09:58:40|311.54|309.94|311.63|310.03|311.63|310.03|311.36|309.76|0
1644573530000|2022-02-11 09:58:50|311.8|310.2|311.8|310.2|311.8|310.2|311.8|310.2|0
1644573540000|2022-02-11 09:59:00|311.98|310.38|311.54|309.94|311.98|310.38|311.54|309.94|0
1644573550000|2022-02-11 09:59:10|311.8|310.2|311.98|310.38|311.98|310.38|311.8|310.2|0
1644573560000|2022-02-11 09:59:20|312.16|310.56|312.16|310.56|312.33|310.73|312.16|310.56|0
1644573570000|2022-02-11 09:59:30|312.51|310.91|312.16|310.56|312.51|310.91|312.16|310.56|0
1644573580000|2022-02-11 09:59:40|311.98|310.38|312.16|310.56|312.16|310.56|311.98|310.38|0
1644573590000|2022-02-11 09:59:50|312.33|310.73|312.06|310.46|312.33|310.73|311.98|310.38|0
1644573600000|2022-02-11 10:00:00|312.16|310.56|312.06|310.46|312.16|310.56|312.06|310.46|0
1644573610000|2022-02-11 10:00:10|311.98|310.38|312.16|310.56|312.33|310.73|311.98|310.38|0
1644573620000|2022-02-11 10:00:20|311.8|310.2|311.63|310.03|311.8|310.2|311.63|310.03|0
1644573630000|2022-02-11 10:00:30|311.8|310.2|311.98|310.38|311.98|310.38|311.63|310.03|0
1644573640000|2022-02-11 10:00:40|312.16|310.56|312.06|310.46|312.24|310.64|311.98|310.38|0
1644573650000|2022-02-11 10:00:50|312.59|310.99|312.77|311.17|312.77|311.17|312.33|310.73|0
1644573660000|2022-02-11 10:01:00|312.51|310.91|313.39|311.79|313.39|311.79|312.51|310.91|0
1644573670000|2022-02-11 10:01:10|313.21|311.61|313.04|311.44|313.21|311.61|313.04|311.44|0
1644573680000|2022-02-11 10:01:20|313.21|311.61|313.3|311.7|313.3|311.7|313.04|311.44|0
1644573690000|2022-02-11 10:01:30|313.21|311.61|313.21|311.61|313.47|311.87|313.21|311.61|0
1644573700000|2022-02-11 10:01:40|313.3|311.7|313.04|311.44|313.3|311.7|313.04|311.44|0
1644573710000|2022-02-11 10:01:50|313.12|311.52|312.86|311.26|313.12|311.52|312.86|311.26|0
1644573720000|2022-02-11 10:02:00|313.04|311.44|313.04|311.44|313.04|311.44|313.04|311.44|0
1644573730000|2022-02-11 10:02:10|312.86|311.26|313.04|311.44|313.04|311.44|312.86|311.26|0
1644573740000|2022-02-11 10:02:20|312.86|311.26|312.86|311.26|312.86|311.26|312.68|311.08|0
1644573750000|2022-02-11 10:02:30|312.68|311.08|313.04|311.44|313.04|311.44|312.68|311.08|0
1644573760000|2022-02-11 10:02:40|312.86|311.26|313.39|311.79|313.39|311.79|312.86|311.26|0
1644573770000|2022-02-11 10:02:50|313.3|311.7|313.3|311.7|313.3|311.7|313.3|311.7|0
1644573780000|2022-02-11 10:03:00|313.39|311.79|313.56|311.96|313.56|311.96|313.39|311.79|0
1644573790000|2022-02-11 10:03:10|313.39|311.79|313.39|311.79|313.39|311.79|313.39|311.79|0
1644573800000|2022-02-11 10:03:20|313.56|311.96|313.47|311.87|313.56|311.96|313.39|311.79|0
1644573810000|2022-02-11 10:03:30|313.74|312.14|313.56|311.96|313.74|312.14|313.56|311.96|0
1644573820000|2022-02-11 10:03:40|313.47|311.87|313.83|312.23|313.83|312.23|313.47|311.87|0
1644573830000|2022-02-11 10:03:50|313.65|312.05|313.74|312.14|313.74|312.14|313.65|312.05|0
1644573840000|2022-02-11 10:04:00|313.56|311.96|313.74|312.14|313.74|312.14|313.56|311.96|0
1644573850000|2022-02-11 10:04:10|313.65|312.05|313.56|311.96|313.74|312.14|313.56|311.96|0
1644573860000|2022-02-11 10:04:20|313.74|312.14|313.56|311.96|313.74|312.14|313.56|311.96|0
1644573870000|2022-02-11 10:04:30|313.74|312.14|313.82|312.22|313.82|312.22|313.74|312.14|0
1644573880000|2022-02-11 10:04:40|313.74|312.14|314.27|312.67|314.27|312.67|313.74|312.14|0
1644573890000|2022-02-11 10:04:50|314.09|312.49|314.09|312.49|314.09|312.49|314.09|312.49|0
1644573900000|2022-02-11 10:05:00|313.82|312.22|314.09|312.49|314.27|312.67|313.82|312.22|0
1644573910000|2022-02-11 10:05:10|314.18|312.58|314.27|312.67|314.27|312.67|314.18|312.58|0
1644573920000|2022-02-11 10:05:20|314|312.4|314.09|312.49|314.09|312.49|314|312.4|0
1644573930000|2022-02-11 10:05:30|313.92|312.32|313.92|312.32|313.92|312.32|313.92|312.32|0
1644573940000|2022-02-11 10:05:40|313.74|312.14|313.92|312.32|313.92|312.32|313.74|312.14|0
1644573950000|2022-02-11 10:05:50|314.09|312.49|313.92|312.32|314.09|312.49|313.92|312.32|0
1644573960000|2022-02-11 10:06:00|313.56|311.96|313.39|311.79|313.56|311.96|313.39|311.79|0
1644573970000|2022-02-11 10:06:10|313.21|311.61|312.76|311.16|313.21|311.61|312.76|311.16|0
1644573980000|2022-02-11 10:06:20|312.94|311.34|312.86|311.26|312.94|311.34|312.86|311.26|0
1644573990000|2022-02-11 10:06:30|312.94|311.34|312.94|311.34|312.94|311.34|312.94|311.34|0
1644574000000|2022-02-11 10:06:40|313.21|311.61|313.03|311.43|313.21|311.61|313.03|311.43|0
1644574010000|2022-02-11 10:06:50|313.12|311.52|313.38|311.78|313.38|311.78|313.12|311.52|0
1644574020000|2022-02-11 10:07:00|313.21|311.61|313.47|311.87|313.47|311.87|313.21|311.61|0
1644574030000|2022-02-11 10:07:10|313.29|311.69|313.38|311.78|313.38|311.78|313.29|311.69|0
1644574040000|2022-02-11 10:07:20|313.29|311.69|313.21|311.61|313.38|311.78|313.21|311.61|0
1644574050000|2022-02-11 10:07:30|313.38|311.78|313.38|311.78|313.47|311.87|313.38|311.78|0
1644574060000|2022-02-11 10:07:40|313.21|311.61|313.03|311.43|313.21|311.61|313.03|311.43|0
1644574070000|2022-02-11 10:07:50|313.12|311.52|313.03|311.43|313.12|311.52|312.85|311.25|0
1644574080000|2022-02-11 10:08:00|312.94|311.34|313.03|311.43|313.03|311.43|312.94|311.34|0
1644574090000|2022-02-11 10:08:10|312.68|311.08|313.56|311.96|313.56|311.96|312.68|311.08|0
1644574100000|2022-02-11 10:08:20|313.74|312.14|313.74|312.14|313.74|312.14|313.56|311.96|0
1644574110000|2022-02-11 10:08:30|313.47|311.87|313.74|312.14|313.74|312.14|313.47|311.87|0
1644574140000|2022-02-11 10:09:00|313.91|312.31|313.74|312.14|313.91|312.31|313.74|312.14|0
1644574170000|2022-02-11 10:09:30|313.82|312.22|313.74|312.14|313.91|312.31|313.74|312.14|0
1644574180000|2022-02-11 10:09:40|313.64|312.04|313.56|311.96|313.74|312.14|313.56|311.96|0
1644574190000|2022-02-11 10:09:50|313.38|311.78|313.38|311.78|313.38|311.78|313.38|311.78|0
1644574200000|2022-02-11 10:10:00|313.56|311.96|313.56|311.96|313.56|311.96|313.47|311.87|0
1644574210000|2022-02-11 10:10:10|313.64|312.04|313.73|312.13|313.91|312.31|313.64|312.04|0
1644574220000|2022-02-11 10:10:20|313.91|312.31|313.73|312.13|313.91|312.31|313.73|312.13|0
1644574250000|2022-02-11 10:10:50|313.91|312.31|313.91|312.31|313.91|312.31|313.91|312.31|0
1644574260000|2022-02-11 10:11:00|313.73|312.13|313.82|312.22|313.82|312.22|313.56|311.96|0
1644574270000|2022-02-11 10:11:10|313.64|312.04|313.91|312.31|313.91|312.31|313.64|312.04|0
1644574280000|2022-02-11 10:11:20|313.82|312.22|313.73|312.13|313.91|312.31|313.73|312.13|0
1644574290000|2022-02-11 10:11:30|314.09|312.49|314.09|312.49|314.09|312.49|314.09|312.49|0
1644574300000|2022-02-11 10:11:40|313.64|312.04|313.64|312.04|313.73|312.13|313.64|312.04|0
1644574310000|2022-02-11 10:11:50|313.56|311.96|313.03|311.43|313.56|311.96|313.03|311.43|0
1644574320000|2022-02-11 10:12:00|313.2|311.6|313.46|311.86|313.46|311.86|313.2|311.6|0
1644574330000|2022-02-11 10:12:10|313.56|311.96|313.38|311.78|313.56|311.96|313.29|311.69|0
1644574340000|2022-02-11 10:12:20|313.73|312.13|313.03|311.43|313.73|312.13|313.03|311.43|0
1644574350000|2022-02-11 10:12:30|312.85|311.25|312.76|311.16|312.85|311.25|312.67|311.07|0
1644574360000|2022-02-11 10:12:40|312.93|311.33|312.76|311.16|312.93|311.33|312.76|311.16|0
1644574370000|2022-02-11 10:12:50|312.67|311.07|312.67|311.07|312.67|311.07|312.5|310.9|0
1644574380000|2022-02-11 10:13:00|312.5|310.9|312.5|310.9|312.5|310.9|312.5|310.9|0
1644574390000|2022-02-11 10:13:10|313.03|311.43|312.58|310.98|313.03|311.43|312.58|310.98|0
1644574400000|2022-02-11 10:13:20|312.67|311.07|312.67|311.07|312.67|311.07|312.5|310.9|0
1644574410000|2022-02-11 10:13:30|312.58|310.98|312.67|311.07|312.67|311.07|312.5|310.9|0
1644574420000|2022-02-11 10:13:40|312.85|311.25|313.46|311.86|313.46|311.86|312.85|311.25|0
1644574430000|2022-02-11 10:13:50|313.73|312.13|313.73|312.13|313.73|312.13|313.73|312.13|0
1644574440000|2022-02-11 10:14:00|313.91|312.31|313.38|311.78|313.91|312.31|313.38|311.78|0
1644574450000|2022-02-11 10:14:10|313.11|311.51|313.2|311.6|313.2|311.6|313.11|311.51|0
1644574460000|2022-02-11 10:14:20|313.02|311.42|313.02|311.42|313.02|311.42|313.02|311.42|0
1644574470000|2022-02-11 10:14:30|312.85|311.25|312.67|311.07|312.93|311.33|312.67|311.07|0
1644574480000|2022-02-11 10:14:40|312.58|310.98|312.58|310.98|312.58|310.98|312.58|310.98|0
1644574490000|2022-02-11 10:14:50|312.5|310.9|312.14|310.54|312.67|311.07|312.14|310.54|0
1644574500000|2022-02-11 10:15:00|312.49|310.89|312.49|310.89|312.49|310.89|312.49|310.89|0
1644574510000|2022-02-11 10:15:10|312.67|311.07|312.58|310.98|312.67|311.07|312.49|310.89|0
1644574520000|2022-02-11 10:15:20|312.67|311.07|313.2|311.6|313.2|311.6|312.67|311.07|0
1644574530000|2022-02-11 10:15:30|313.38|311.78|313.55|311.95|313.55|311.95|313.2|311.6|0
1644574540000|2022-02-11 10:15:40|313.73|312.13|313.55|311.95|313.73|312.13|313.55|311.95|0
1644574550000|2022-02-11 10:15:50|313.64|312.04|313.55|311.95|313.64|312.04|313.38|311.78|0
1644574560000|2022-02-11 10:16:00|313.73|312.13|313.73|312.13|313.73|312.13|313.73|312.13|0
1644574570000|2022-02-11 10:16:10|313.81|312.21|313.91|312.31|313.91|312.31|313.81|312.21|0
1644574580000|2022-02-11 10:16:20|313.99|312.39|314.08|312.48|314.08|312.48|313.91|312.31|0
1644574600000|2022-02-11 10:16:40|313.99|312.39|314.08|312.48|314.08|312.48|313.99|312.39|0
1644574610000|2022-02-11 10:16:50|313.91|312.31|313.91|312.31|314.08|312.48|313.91|312.31|0
1644574620000|2022-02-11 10:17:00|314.08|312.48|313.91|312.31|314.08|312.48|313.91|312.31|0
1644574630000|2022-02-11 10:17:10|313.55|311.95|313.2|311.6|313.55|311.95|313.2|311.6|0
1644574640000|2022-02-11 10:17:20|313.38|311.78|313.28|311.68|313.46|311.86|313.28|311.68|0
1644574650000|2022-02-11 10:17:30|313.37|311.77|313.28|311.68|313.37|311.77|313.2|311.6|0
1644574660000|2022-02-11 10:17:40|313.02|311.42|313.73|312.13|313.73|312.13|313.02|311.42|0
1644574670000|2022-02-11 10:17:50|313.81|312.21|313.37|311.77|313.81|312.21|313.37|311.77|0
1644574680000|2022-02-11 10:18:00|313.55|311.95|313.55|311.95|313.55|311.95|313.55|311.95|0
1644574690000|2022-02-11 10:18:10|313.46|311.86|313.37|311.77|313.55|311.95|313.37|311.77|0
1644574700000|2022-02-11 10:18:20|313.46|311.86|313.2|311.6|313.46|311.86|313.2|311.6|0
1644574720000|2022-02-11 10:18:40|313.28|311.68|313.28|311.68|313.28|311.68|313.2|311.6|0
1644574730000|2022-02-11 10:18:50|313.37|311.77|313.55|311.95|313.55|311.95|313.37|311.77|0
1644574750000|2022-02-11 10:19:10|313.37|311.77|313.11|311.51|313.37|311.77|312.84|311.24|0
1644574760000|2022-02-11 10:19:20|313.28|311.68|313.2|311.6|313.37|311.77|313.2|311.6|0
1644574770000|2022-02-11 10:19:30|313.02|311.42|313.37|311.77|313.37|311.77|313.02|311.42|0
1644574780000|2022-02-11 10:19:40|313.2|311.6|312.84|311.24|313.2|311.6|312.84|311.24|0
1644574790000|2022-02-11 10:19:50|313.02|311.42|312.67|311.07|313.02|311.42|312.67|311.07|0
1644574800000|2022-02-11 10:20:00|312.84|311.24|312.84|311.24|313.02|311.42|312.84|311.24|0
1644574810000|2022-02-11 10:20:10|312.93|311.33|312.84|311.24|313.02|311.42|312.84|311.24|0
1644574820000|2022-02-11 10:20:20|312.93|311.33|313.02|311.42|313.02|311.42|312.84|311.24|0
1644574830000|2022-02-11 10:20:30|312.84|311.24|312.84|311.24|312.84|311.24|312.84|311.24|0
1644574840000|2022-02-11 10:20:40|312.93|311.33|313.63|312.03|313.73|312.13|312.93|311.33|0
1644574850000|2022-02-11 10:20:50|313.55|311.95|313.2|311.6|313.55|311.95|313.2|311.6|0
1644574860000|2022-02-11 10:21:00|313.37|311.77|313.37|311.77|313.37|311.77|313.2|311.6|0
1644574870000|2022-02-11 10:21:10|313.55|311.95|313.55|311.95|313.55|311.95|313.55|311.95|0
1644574880000|2022-02-11 10:21:20|313.72|312.12|313.72|312.12|313.72|312.12|313.72|312.12|0
1644574890000|2022-02-11 10:21:30|313.9|312.3|313.72|312.12|314.08|312.48|313.72|312.12|0
1644574900000|2022-02-11 10:21:40|313.55|311.95|313.19|311.59|313.55|311.95|313.19|311.59|0
1644574910000|2022-02-11 10:21:50|313.37|311.77|313.02|311.42|313.37|311.77|313.02|311.42|0
1644574920000|2022-02-11 10:22:00|313.19|311.59|313.37|311.77|313.37|311.77|313.1|311.5|0
1644574930000|2022-02-11 10:22:10|313.19|311.59|313.28|311.68|313.28|311.68|313.19|311.59|0
1644574940000|2022-02-11 10:22:20|313.37|311.77|313.37|311.77|313.37|311.77|313.37|311.77|0
1644574950000|2022-02-11 10:22:30|313.28|311.68|313.37|311.77|313.37|311.77|313.28|311.68|0
1644574960000|2022-02-11 10:22:40|313.55|311.95|313.55|311.95|313.55|311.95|313.55|311.95|0
1644574970000|2022-02-11 10:22:50|313.37|311.77|313.55|311.95|313.55|311.95|313.37|311.77|0
1644574980000|2022-02-11 10:23:00|314.08|312.48|313.72|312.12|314.08|312.48|313.72|312.12|0
1644574990000|2022-02-11 10:23:10|313.9|312.3|314.08|312.48|314.08|312.48|313.9|312.3|0
1644575000000|2022-02-11 10:23:20|314.16|312.56|313.9|312.3|314.16|312.56|313.9|312.3|0
1644575010000|2022-02-11 10:23:30|313.98|312.38|314.08|312.48|314.08|312.48|313.98|312.38|0
1644575020000|2022-02-11 10:23:40|313.98|312.38|314.08|312.48|314.08|312.48|313.98|312.38|0
1644575030000|2022-02-11 10:23:50|313.98|312.38|313.9|312.3|313.98|312.38|313.9|312.3|0
1644575040000|2022-02-11 10:24:00|314.08|312.48|313.98|312.38|314.08|312.48|313.98|312.38|0
1644575050000|2022-02-11 10:24:10|314.08|312.48|314.08|312.48|314.08|312.48|314.08|312.48|0
1644575060000|2022-02-11 10:24:20|314.43|312.83|314.08|312.48|314.43|312.83|314.08|312.48|0
1644575070000|2022-02-11 10:24:30|314.16|312.56|314.16|312.56|314.16|312.56|314.08|312.48|0
1644575080000|2022-02-11 10:24:40|314.25|312.65|314.25|312.65|314.25|312.65|314.25|312.65|0
1644575090000|2022-02-11 10:24:50|314.08|312.48|313.98|312.38|314.08|312.48|313.98|312.38|0
1644575100000|2022-02-11 10:25:00|313.9|312.3|314.07|312.47|314.07|312.47|313.9|312.3|0
1644575110000|2022-02-11 10:25:10|313.9|312.3|313.9|312.3|313.9|312.3|313.9|312.3|0
1644575120000|2022-02-11 10:25:20|313.98|312.38|314.07|312.47|314.25|312.65|313.98|312.38|0
1644575130000|2022-02-11 10:25:30|313.98|312.38|314.16|312.56|314.16|312.56|313.98|312.38|0
1644575140000|2022-02-11 10:25:40|314.25|312.65|314.16|312.56|314.25|312.65|314.16|312.56|0
1644575150000|2022-02-11 10:25:50|314.25|312.65|314.25|312.65|314.25|312.65|314.07|312.47|0
1644575170000|2022-02-11 10:26:10|314.07|312.47|314.07|312.47|314.07|312.47|314.07|312.47|0
1644575180000|2022-02-11 10:26:20|313.9|312.3|314.07|312.47|314.07|312.47|313.9|312.3|0
1644575190000|2022-02-11 10:26:30|313.9|312.3|313.72|312.12|313.9|312.3|313.72|312.12|0
1644575200000|2022-02-11 10:26:40|313.8|312.2|313.54|311.94|313.8|312.2|313.54|311.94|0
1644575210000|2022-02-11 10:26:50|313.72|312.12|313.72|312.12|313.72|312.12|313.72|312.12|0
1644575220000|2022-02-11 10:27:00|313.9|312.3|313.9|312.3|313.9|312.3|313.9|312.3|0
1644575230000|2022-02-11 10:27:10|313.8|312.2|313.72|312.12|313.8|312.2|313.72|312.12|0
1644575240000|2022-02-11 10:27:20|313.63|312.03|313.37|311.77|313.63|312.03|313.37|311.77|0
1644575250000|2022-02-11 10:27:30|313.45|311.85|313.37|311.77|313.45|311.85|313.37|311.77|0
1644575260000|2022-02-11 10:27:40|313.19|311.59|312.84|311.24|313.19|311.59|312.84|311.24|0
1644575270000|2022-02-11 10:27:50|312.74|311.14|313.01|311.41|313.01|311.41|312.74|311.14|0
1644575280000|2022-02-11 10:28:00|313.1|311.5|313.37|311.77|313.37|311.77|313.1|311.5|0
1644575290000|2022-02-11 10:28:10|313.54|311.94|313.63|312.03|313.63|312.03|313.45|311.85|0
1644575300000|2022-02-11 10:28:20|313.72|312.12|313.72|312.12|313.72|312.12|313.72|312.12|0
1644575310000|2022-02-11 10:28:30|313.54|311.94|313.54|311.94|313.63|312.03|313.54|311.94|0
1644575320000|2022-02-11 10:28:40|313.36|311.76|313.19|311.59|313.36|311.76|313.19|311.59|0
1644575330000|2022-02-11 10:28:50|313.01|311.41|313.19|311.59|313.19|311.59|313.01|311.41|0
1644575340000|2022-02-11 10:29:00|313.1|311.5|313.19|311.59|313.19|311.59|313.1|311.5|0
1644575350000|2022-02-11 10:29:10|313.27|311.67|313.19|311.59|313.36|311.76|313.19|311.59|0
1644575360000|2022-02-11 10:29:20|313.36|311.76|313.36|311.76|313.36|311.76|313.36|311.76|0
1644575380000|2022-02-11 10:29:40|313.72|312.12|313.8|312.2|313.8|312.2|313.72|312.12|0
1644575390000|2022-02-11 10:29:50|313.89|312.29|313.98|312.38|313.98|312.38|313.89|312.29|0
1644575400000|2022-02-11 10:30:00|314.07|312.47|314.16|312.56|314.16|312.56|314.07|312.47|0
1644575410000|2022-02-11 10:30:10|314.25|312.65|314.07|312.47|314.42|312.82|314.07|312.47|0
1644575420000|2022-02-11 10:30:20|313.89|312.29|313.89|312.29|314.07|312.47|313.89|312.29|0
1644575430000|2022-02-11 10:30:30|314.07|312.47|314.42|312.82|314.42|312.82|314.07|312.47|0
1644575450000|2022-02-11 10:30:50|314.33|312.73|314.25|312.65|314.42|312.82|314.25|312.65|0
1644575460000|2022-02-11 10:31:00|314.15|312.55|313.72|312.12|314.15|312.55|313.72|312.12|0
1644575470000|2022-02-11 10:31:10|313.36|311.76|313.72|312.12|313.72|312.12|313.36|311.76|0
1644575480000|2022-02-11 10:31:20|313.36|311.76|313.54|311.94|313.54|311.94|313.36|311.76|0
1644575490000|2022-02-11 10:31:30|313.09|311.49|312.74|311.14|313.09|311.49|312.74|311.14|0
1644575500000|2022-02-11 10:31:40|312.66|311.06|313.19|311.59|313.19|311.59|312.66|311.06|0
1644575510000|2022-02-11 10:31:50|313.01|311.41|313.09|311.49|313.19|311.59|313.01|311.41|0
1644575520000|2022-02-11 10:32:00|313.01|311.41|312.83|311.23|313.19|311.59|312.83|311.23|0
1644575530000|2022-02-11 10:32:10|313.19|311.59|313.45|311.85|313.54|311.94|313.19|311.59|0
1644575540000|2022-02-11 10:32:20|313.54|311.94|313.45|311.85|313.54|311.94|313.45|311.85|0
1644575550000|2022-02-11 10:32:30|313.54|311.94|313.71|312.11|313.71|312.11|313.54|311.94|0
1644575560000|2022-02-11 10:32:40|313.89|312.29|313.89|312.29|313.89|312.29|313.89|312.29|0
1644575570000|2022-02-11 10:32:50|314.07|312.47|314.07|312.47|314.07|312.47|313.89|312.29|0
1644575580000|2022-02-11 10:33:00|314.24|312.64|314.07|312.47|314.24|312.64|314.07|312.47|0
1644575590000|2022-02-11 10:33:10|313.89|312.29|313.89|312.29|313.89|312.29|313.89|312.29|0
1644575600000|2022-02-11 10:33:20|313.71|312.11|313.71|312.11|313.71|312.11|313.71|312.11|0
1644575610000|2022-02-11 10:33:30|313.54|311.94|314.42|312.82|314.42|312.82|313.54|311.94|0
1644575620000|2022-02-11 10:33:40|314.33|312.73|314.42|312.82|314.42|312.82|314.33|312.73|0
1644575630000|2022-02-11 10:33:50|314.24|312.64|314.42|312.82|314.42|312.82|314.24|312.64|0
1644575650000|2022-02-11 10:34:10|314.33|312.73|314.24|312.64|314.33|312.73|314.24|312.64|0
1644575660000|2022-02-11 10:34:20|314.33|312.73|314.24|312.64|314.42|312.82|314.07|312.47|0
1644575670000|2022-02-11 10:34:30|314.07|312.47|314.07|312.47|314.07|312.47|313.97|312.37|0
1644575680000|2022-02-11 10:34:40|313.97|312.37|313.89|312.29|314.07|312.47|313.89|312.29|0
1644575690000|2022-02-11 10:34:50|314.07|312.47|314.07|312.47|314.24|312.64|314.07|312.47|0
1644575700000|2022-02-11 10:35:00|314.24|312.64|314.24|312.64|314.24|312.64|314.24|312.64|0
1644575710000|2022-02-11 10:35:10|314.07|312.47|314.15|312.55|314.24|312.64|314.07|312.47|0
1644575720000|2022-02-11 10:35:20|314.07|312.47|313.89|312.29|314.07|312.47|313.89|312.29|0
1644575730000|2022-02-11 10:35:30|314.07|312.47|314.07|312.47|314.07|312.47|314.07|312.47|0
1644575740000|2022-02-11 10:35:40|313.89|312.29|314.07|312.47|314.07|312.47|313.89|312.29|0
1644575750000|2022-02-11 10:35:50|314.24|312.64|314.24|312.64|314.24|312.64|314.24|312.64|0
1644575760000|2022-02-11 10:36:00|314.07|312.47|314.07|312.47|314.24|312.64|314.07|312.47|0
1644575770000|2022-02-11 10:36:10|314.06|312.46|313.71|312.11|314.06|312.46|313.53|311.93|0
1644575780000|2022-02-11 10:36:20|313.89|312.29|314.33|312.73|314.33|312.73|313.89|312.29|0
1644575790000|2022-02-11 10:36:30|314.42|312.82|313.89|312.29|314.42|312.82|313.89|312.29|0
1644575800000|2022-02-11 10:36:40|314.06|312.46|314.06|312.46|314.06|312.46|314.06|312.46|0
1644575810000|2022-02-11 10:36:50|314.24|312.64|314.42|312.82|314.42|312.82|314.24|312.64|0
1644575820000|2022-02-11 10:37:00|314.24|312.64|314.42|312.82|314.42|312.82|314.24|312.64|0
1644575840000|2022-02-11 10:37:20|314.24|312.64|314.15|312.55|314.24|312.64|314.15|312.55|0
1644575850000|2022-02-11 10:37:30|314.24|312.64|314.24|312.64|314.42|312.82|314.24|312.64|0
1644575860000|2022-02-11 10:37:40|314.42|312.82|314.24|312.64|314.42|312.82|314.24|312.64|0
1644575870000|2022-02-11 10:37:50|314.33|312.73|314.24|312.64|314.42|312.82|314.24|312.64|0
1644575880000|2022-02-11 10:38:00|314.06|312.46|314.15|312.55|314.15|312.55|314.06|312.46|0
1644575890000|2022-02-11 10:38:10|314.06|312.46|314.15|312.55|314.15|312.55|314.06|312.46|0
1644575900000|2022-02-11 10:38:20|314.24|312.64|314.24|312.64|314.24|312.64|314.24|312.64|0
1644575910000|2022-02-11 10:38:30|314.42|312.82|314.15|312.55|314.42|312.82|314.15|312.55|0
1644575920000|2022-02-11 10:38:40|314.24|312.64|314.24|312.64|314.42|312.82|314.24|312.64|0
1644575930000|2022-02-11 10:38:50|314.06|312.46|314.24|312.64|314.42|312.82|314.06|312.46|0
1644575940000|2022-02-11 10:39:00|314.06|312.46|313.89|312.29|314.24|312.64|313.89|312.29|0
1644575950000|2022-02-11 10:39:10|313.97|312.37|314.06|312.46|314.06|312.46|313.89|312.29|0
1644575960000|2022-02-11 10:39:20|313.89|312.29|314.06|312.46|314.24|312.64|313.89|312.29|0
1644575970000|2022-02-11 10:39:30|313.71|312.11|313.71|312.11|313.71|312.11|313.71|312.11|0
1644575980000|2022-02-11 10:39:40|313.89|312.29|313.88|312.28|313.89|312.29|313.88|312.28|0
1644575990000|2022-02-11 10:39:50|313.71|312.11|314.24|312.64|314.24|312.64|313.71|312.11|0
1644576000000|2022-02-11 10:40:00|314.42|312.82|314.42|312.82|314.42|312.82|314.42|312.82|0
1644576010000|2022-02-11 10:40:10|314.24|312.64|314.24|312.64|314.41|312.81|314.24|312.64|0
1644576020000|2022-02-11 10:40:20|314.41|312.81|314.41|312.81|314.41|312.81|314.41|312.81|0
1644576030000|2022-02-11 10:40:30|314.32|312.72|314.24|312.64|314.41|312.81|314.24|312.64|0
1644576040000|2022-02-11 10:40:40|314.41|312.81|314.32|312.72|314.41|312.81|314.32|312.72|0
1644576050000|2022-02-11 10:40:50|314.24|312.64|314.41|312.81|314.41|312.81|314.24|312.64|0
1644576070000|2022-02-11 10:41:10|314.59|312.99|314.59|312.99|314.59|312.99|314.59|312.99|0
1644576080000|2022-02-11 10:41:20|314.77|313.17|315.12|313.52|315.3|313.7|314.77|313.17|0
1644576090000|2022-02-11 10:41:30|315.3|313.7|315.3|313.7|315.3|313.7|315.3|313.7|0
1644576100000|2022-02-11 10:41:40|315.12|313.52|315.12|313.52|315.12|313.52|315.12|313.52|0
1644576120000|2022-02-11 10:42:00|315.3|313.7|315.3|313.7|315.3|313.7|315.3|313.7|0
1644576130000|2022-02-11 10:42:10|315.12|313.52|315.12|313.52|315.12|313.52|315.12|313.52|0
1644576140000|2022-02-11 10:42:20|315.3|313.7|315.12|313.52|315.3|313.7|315.12|313.52|0
1644576160000|2022-02-11 10:42:40|315.21|313.61|315.12|313.52|315.21|313.61|315.12|313.52|0
1644576180000|2022-02-11 10:43:00|315.3|313.7|315.47|313.87|315.47|313.87|315.3|313.7|0
1644576190000|2022-02-11 10:43:10|315.3|313.7|316.01|314.41|316.18|314.58|315.3|313.7|0
1644576200000|2022-02-11 10:43:20|316.18|314.58|316.36|314.76|316.36|314.76|316.18|314.58|0
1644576210000|2022-02-11 10:43:30|316.18|314.58|314.94|313.34|316.18|314.58|314.94|313.34|0
1644576220000|2022-02-11 10:43:40|314.77|313.17|314.94|313.34|314.94|313.34|314.77|313.17|0
1644576230000|2022-02-11 10:43:50|314.77|313.17|313.88|312.28|314.77|313.17|313.88|312.28|0
1644576240000|2022-02-11 10:44:00|314.41|312.81|313.88|312.28|314.41|312.81|313.88|312.28|0
1644576250000|2022-02-11 10:44:10|314.06|312.46|314.23|312.63|314.23|312.63|313.88|312.28|0
1644576260000|2022-02-11 10:44:20|314.59|312.99|314.59|312.99|314.59|312.99|314.5|312.9|0
1644576270000|2022-02-11 10:44:30|314.67|313.07|314.59|312.99|314.67|313.07|314.59|312.99|0
1644576280000|2022-02-11 10:44:40|314.5|312.9|314.41|312.81|314.59|312.99|314.41|312.81|0
1644576290000|2022-02-11 10:44:50|314.59|312.99|314.59|312.99|314.59|312.99|314.59|312.99|0
1644576300000|2022-02-11 10:45:00|314.85|313.25|315.47|313.87|315.65|314.05|314.85|313.25|0
1644576310000|2022-02-11 10:45:10|315.65|314.05|315.3|313.7|315.65|314.05|315.3|313.7|0
1644576320000|2022-02-11 10:45:20|315.47|313.87|316|314.4|316|314.4|315.47|313.87|0
1644576330000|2022-02-11 10:45:30|316.09|314.49|315.91|314.31|316.09|314.49|315.83|314.23|0
1644576340000|2022-02-11 10:45:40|315.65|314.05|315.29|313.69|315.65|314.05|315.29|313.69|0
1644576350000|2022-02-11 10:45:50|315.47|313.87|315.29|313.69|315.47|313.87|315.29|313.69|0
1644576360000|2022-02-11 10:46:00|315.47|313.87|315.47|313.87|315.47|313.87|315.38|313.78|0
1644576380000|2022-02-11 10:46:20|315.38|313.78|315.47|313.87|315.47|313.87|315.38|313.78|0
1644576390000|2022-02-11 10:46:30|315.29|313.69|315.29|313.69|315.29|313.69|315.29|313.69|0
1644576400000|2022-02-11 10:46:40|314.94|313.34|314.67|313.07|314.94|313.34|314.67|313.07|0
1644576410000|2022-02-11 10:46:50|314.85|313.25|314.76|313.16|314.85|313.25|314.76|313.16|0
1644576420000|2022-02-11 10:47:00|314.67|313.07|315.02|313.42|315.02|313.42|314.67|313.07|0
1644576430000|2022-02-11 10:47:10|314.85|313.25|314.76|313.16|314.94|313.34|314.76|313.16|0
1644576440000|2022-02-11 10:47:20|314.59|312.99|314.05|312.45|314.59|312.99|314.05|312.45|0
1644576450000|2022-02-11 10:47:30|314.23|312.63|313.96|312.36|314.23|312.63|313.96|312.36|0
1644576460000|2022-02-11 10:47:40|313.7|312.1|314.05|312.45|314.05|312.45|313.7|312.1|0
1644576480000|2022-02-11 10:48:00|314.23|312.63|314.41|312.81|314.41|312.81|314.05|312.45|0
1644576490000|2022-02-11 10:48:10|314.58|312.98|314.76|313.16|314.85|313.25|314.58|312.98|0
1644576500000|2022-02-11 10:48:20|314.58|312.98|314.58|312.98|314.58|312.98|314.41|312.81|0
1644576510000|2022-02-11 10:48:30|314.41|312.81|314.05|312.45|314.41|312.81|314.05|312.45|0
1644576520000|2022-02-11 10:48:40|314.14|312.54|314.23|312.63|314.23|312.63|314.05|312.45|0
1644576530000|2022-02-11 10:48:50|314.05|312.45|314.14|312.54|314.23|312.63|314.05|312.45|0
1644576540000|2022-02-11 10:49:00|314.41|312.81|314.41|312.81|314.41|312.81|314.41|312.81|0
1644576550000|2022-02-11 10:49:10|314.23|312.63|314.41|312.81|314.41|312.81|314.23|312.63|0
1644576560000|2022-02-11 10:49:20|314.23|312.63|314.23|312.63|314.23|312.63|314.23|312.63|0
1644576570000|2022-02-11 10:49:30|314.14|312.54|314.14|312.54|314.23|312.63|314.14|312.54|0
1644576580000|2022-02-11 10:49:40|314.31|312.71|314.49|312.89|314.49|312.89|314.31|312.71|0
1644576590000|2022-02-11 10:49:50|314.41|312.81|314.41|312.81|314.58|312.98|314.41|312.81|0
1644576600000|2022-02-11 10:50:00|314.94|313.34|315.11|313.51|315.11|313.51|314.94|313.34|0
1644576610000|2022-02-11 10:50:10|315.2|313.6|315.11|313.51|315.2|313.6|315.11|313.51|0
1644576620000|2022-02-11 10:50:20|315.2|313.6|315.38|313.78|315.38|313.78|315.2|313.6|0
1644576630000|2022-02-11 10:50:30|315.29|313.69|315.11|313.51|315.29|313.69|315.11|313.51|0
1644576640000|2022-02-11 10:50:40|315.29|313.69|315.29|313.69|315.38|313.78|315.2|313.6|0
1644576650000|2022-02-11 10:50:50|315.2|313.6|315.2|313.6|315.29|313.69|315.2|313.6|0
1644576660000|2022-02-11 10:51:00|315.29|313.69|315.38|313.78|315.47|313.87|315.29|313.69|0
1644576670000|2022-02-11 10:51:10|315.29|313.69|315.29|313.69|315.29|313.69|315.11|313.51|0
1644576680000|2022-02-11 10:51:20|315.11|313.51|315.11|313.51|315.29|313.69|315.11|313.51|0
1644576690000|2022-02-11 10:51:30|314.94|313.34|315.02|313.42|315.02|313.42|314.94|313.34|0
1644576700000|2022-02-11 10:51:40|315.11|313.51|315.47|313.87|315.47|313.87|314.94|313.34|0
1644576710000|2022-02-11 10:51:50|315.55|313.95|315.37|313.77|315.55|313.95|315.37|313.77|0
1644576720000|2022-02-11 10:52:00|315.47|313.87|315.47|313.87|315.47|313.87|315.47|313.87|0
1644576740000|2022-02-11 10:52:20|315.11|313.51|315.11|313.51|315.11|313.51|315.11|313.51|0
1644576750000|2022-02-11 10:52:30|315.2|313.6|315.64|314.04|315.64|314.04|315.2|313.6|0
1644576760000|2022-02-11 10:52:40|315.55|313.95|315.64|314.04|315.64|314.04|315.47|313.87|0
1644576770000|2022-02-11 10:52:50|315.47|313.87|315.64|314.04|315.64|314.04|315.47|313.87|0
1644576780000|2022-02-11 10:53:00|315.82|314.22|315.73|314.13|315.82|314.22|315.73|314.13|0
1644576790000|2022-02-11 10:53:10|316|314.4|316|314.4|316|314.4|316|314.4|0
1644576800000|2022-02-11 10:53:20|316.08|314.48|316.44|314.84|316.44|314.84|316.08|314.48|0
1644576810000|2022-02-11 10:53:30|316.53|314.93|316.44|314.84|316.53|314.93|316.17|314.57|0
1644576820000|2022-02-11 10:53:40|316.35|314.75|316.35|314.75|316.35|314.75|316.26|314.66|0
1644576830000|2022-02-11 10:53:50|316.17|314.57|316.17|314.57|316.17|314.57|316.17|314.57|0
1644576840000|2022-02-11 10:54:00|316.35|314.75|316.35|314.75|316.44|314.84|316.26|314.66|0
1644576850000|2022-02-11 10:54:10|316.44|314.84|316.26|314.66|316.53|314.93|316.26|314.66|0
1644576860000|2022-02-11 10:54:20|316.44|314.84|316|314.4|316.44|314.84|316|314.4|0
1644576870000|2022-02-11 10:54:30|316.17|314.57|316|314.4|316.17|314.57|316|314.4|0
1644576880000|2022-02-11 10:54:40|315.9|314.3|316.08|314.48|316.17|314.57|315.9|314.3|0
1644576890000|2022-02-11 10:54:50|316.35|314.75|316.17|314.57|316.35|314.75|316.17|314.57|0
1644576900000|2022-02-11 10:55:00|316.35|314.75|316.35|314.75|316.44|314.84|316.35|314.75|0
1644576910000|2022-02-11 10:55:10|316.53|314.93|316.7|315.1|316.7|315.1|316.53|314.93|0
1644576920000|2022-02-11 10:55:20|316.53|314.93|316.7|315.1|316.7|315.1|316.43|314.83|0
1644576930000|2022-02-11 10:55:30|316.79|315.19|317.06|315.46|317.06|315.46|316.79|315.19|0
1644576940000|2022-02-11 10:55:40|316.88|315.28|316.88|315.28|316.88|315.28|316.88|315.28|0
1644576950000|2022-02-11 10:55:50|316.97|315.37|317.06|315.46|317.06|315.46|316.88|315.28|0
1644576960000|2022-02-11 10:56:00|316.88|315.28|316.88|315.28|317.06|315.46|316.79|315.19|0
1644576970000|2022-02-11 10:56:10|316.7|315.1|316.7|315.1|316.7|315.1|316.53|314.93|0
1644576980000|2022-02-11 10:56:20|316.53|314.93|315.82|314.22|316.53|314.93|315.82|314.22|0
1644576990000|2022-02-11 10:56:30|315.99|314.39|316.08|314.48|316.08|314.48|315.99|314.39|0
1644577000000|2022-02-11 10:56:40|316.35|314.75|316.79|315.19|316.97|315.37|316.35|314.75|0
1644577010000|2022-02-11 10:56:50|316.88|315.28|316.97|315.37|317.06|315.46|316.88|315.28|0
1644577020000|2022-02-11 10:57:00|317.24|315.64|317.59|315.99|317.77|316.17|317.24|315.64|0
1644577030000|2022-02-11 10:57:10|317.41|315.81|317.14|315.54|317.59|315.99|317.14|315.54|0
1644577040000|2022-02-11 10:57:20|317.06|315.46|317.24|315.64|317.24|315.64|316.97|315.37|0
1644577050000|2022-02-11 10:57:30|317.06|315.46|317.23|315.63|317.24|315.64|317.06|315.46|0
1644577060000|2022-02-11 10:57:40|317.06|315.46|316.7|315.1|317.06|315.46|316.7|315.1|0
1644577070000|2022-02-11 10:57:50|316.52|314.92|316.52|314.92|316.52|314.92|316.35|314.75|0
1644577090000|2022-02-11 10:58:10|316.43|314.83|316.88|315.28|316.88|315.28|316.43|314.83|0
1644577100000|2022-02-11 10:58:20|316.7|315.1|316.52|314.92|316.7|315.1|316.52|314.92|0
1644577110000|2022-02-11 10:58:30|316.35|314.75|316.7|315.1|316.7|315.1|316.35|314.75|0
1644577130000|2022-02-11 10:58:50|316.88|315.28|316.79|315.19|316.88|315.28|316.7|315.1|0
1644577140000|2022-02-11 10:59:00|316.7|315.1|316.7|315.1|316.88|315.28|316.7|315.1|0
1644577150000|2022-02-11 10:59:10|316.88|315.28|316.35|314.75|316.88|315.28|316.35|314.75|0
1644577160000|2022-02-11 10:59:20|316.61|315.01|316.88|315.28|316.88|315.28|316.61|315.01|0
1644577180000|2022-02-11 10:59:40|316.7|315.1|316.52|314.92|316.7|315.1|316.52|314.92|0
1644577190000|2022-02-11 10:59:50|316.7|315.1|316.7|315.1|316.7|315.1|316.7|315.1|0
1644577200000|2022-02-11 11:00:00|316.88|315.28|316.88|315.28|316.88|315.28|316.7|315.1|0
1644577210000|2022-02-11 11:00:10|316.79|315.19|316.79|315.19|316.88|315.28|316.79|315.19|0
1644577220000|2022-02-11 11:00:20|316.88|315.28|316.7|315.1|316.88|315.28|316.7|315.1|0
1644577230000|2022-02-11 11:00:30|316.52|314.92|316.34|314.74|316.52|314.92|316.34|314.74|0
1644577240000|2022-02-11 11:00:40|316.17|314.57|316.17|314.57|316.17|314.57|316.17|314.57|0
1644577250000|2022-02-11 11:00:50|315.99|314.39|315.99|314.39|315.99|314.39|315.99|314.39|0
1644577260000|2022-02-11 11:01:00|316.17|314.57|316.07|314.47|316.17|314.57|315.99|314.39|0
1644577270000|2022-02-11 11:01:10|315.99|314.39|316.07|314.47|316.17|314.57|315.99|314.39|0
1644577280000|2022-02-11 11:01:20|316.17|314.57|316.07|314.47|316.17|314.57|315.99|314.39|0
1644577290000|2022-02-11 11:01:30|316.17|314.57|316.34|314.74|316.34|314.74|316.07|314.47|0
1644577300000|2022-02-11 11:01:40|316.17|314.57|316.17|314.57|316.17|314.57|316.17|314.57|0
1644577310000|2022-02-11 11:01:50|316.25|314.65|316.17|314.57|316.25|314.65|316.17|314.57|0
1644577320000|2022-02-11 11:02:00|316.25|314.65|316.17|314.57|316.34|314.74|316.17|314.57|0
1644577330000|2022-02-11 11:02:10|316.25|314.65|316.34|314.74|316.34|314.74|316.25|314.65|0
1644577340000|2022-02-11 11:02:20|316.25|314.65|316.25|314.65|316.34|314.74|316.17|314.57|0
1644577350000|2022-02-11 11:02:30|315.99|314.39|315.81|314.21|315.99|314.39|315.81|314.21|0
1644577360000|2022-02-11 11:02:40|315.63|314.03|315.81|314.21|315.81|314.21|315.63|314.03|0
1644577370000|2022-02-11 11:02:50|315.63|314.03|315.54|313.94|315.63|314.03|315.46|313.86|0
1644577380000|2022-02-11 11:03:00|315.81|314.21|315.54|313.94|315.81|314.21|315.54|313.94|0
1644577390000|2022-02-11 11:03:10|315.63|314.03|315.54|313.94|315.63|314.03|315.54|313.94|0
1644577400000|2022-02-11 11:03:20|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1644577410000|2022-02-11 11:03:30|315.46|313.86|315.72|314.12|315.72|314.12|315.46|313.86|0
1644577420000|2022-02-11 11:03:40|315.63|314.03|315.46|313.86|315.63|314.03|315.28|313.68|0
1644577430000|2022-02-11 11:03:50|315.54|313.94|315.28|313.68|315.54|313.94|315.28|313.68|0
1644577440000|2022-02-11 11:04:00|315.1|313.5|315.28|313.68|315.28|313.68|315.1|313.5|0
1644577450000|2022-02-11 11:04:10|315.1|313.5|314.92|313.32|315.1|313.5|314.92|313.32|0
1644577460000|2022-02-11 11:04:20|314.75|313.15|314.75|313.15|314.75|313.15|314.75|313.15|0
1644577470000|2022-02-11 11:04:30|314.22|312.62|314.3|312.7|314.3|312.7|314.04|312.44|0
1644577480000|2022-02-11 11:04:40|314.22|312.62|314.48|312.88|314.48|312.88|314.22|312.62|0
1644577490000|2022-02-11 11:04:50|314.3|312.7|314.22|312.62|314.3|312.7|314.22|312.62|0
1644577500000|2022-02-11 11:05:00|314.39|312.79|314.83|313.23|314.83|313.23|314.39|312.79|0
1644577510000|2022-02-11 11:05:10|314.75|313.15|314.75|313.15|314.75|313.15|314.75|313.15|0
1644577520000|2022-02-11 11:05:20|314.39|312.79|314.75|313.15|314.75|313.15|314.39|312.79|0
1644577530000|2022-02-11 11:05:30|314.57|312.97|314.57|312.97|314.57|312.97|314.57|312.97|0
1644577540000|2022-02-11 11:05:40|314.75|313.15|314.65|313.05|314.75|313.15|314.65|313.05|0
1644577550000|2022-02-11 11:05:50|314.57|312.97|314.57|312.97|314.75|313.15|314.57|312.97|0
1644577560000|2022-02-11 11:06:00|314.48|312.88|314.39|312.79|314.48|312.88|314.39|312.79|0
1644577570000|2022-02-11 11:06:10|314.57|312.97|314.48|312.88|314.57|312.97|314.48|312.88|0
1644577580000|2022-02-11 11:06:20|314.57|312.97|314.57|312.97|314.57|312.97|314.57|312.97|0
1644577590000|2022-02-11 11:06:30|314.48|312.88|314.21|312.61|314.57|312.97|314.21|312.61|0
1644577600000|2022-02-11 11:06:40|314.39|312.79|314.39|312.79|314.39|312.79|314.39|312.79|0
1644577610000|2022-02-11 11:06:50|314.57|312.97|314.57|312.97|314.65|313.05|314.57|312.97|0
1644577620000|2022-02-11 11:07:00|314.74|313.14|314.65|313.05|314.74|313.14|314.65|313.05|0
1644577630000|2022-02-11 11:07:10|314.57|312.97|315.1|313.5|315.1|313.5|314.57|312.97|0
1644577640000|2022-02-11 11:07:20|315.01|313.41|314.74|313.14|315.1|313.5|314.74|313.14|0
1644577650000|2022-02-11 11:07:30|314.92|313.32|315.1|313.5|315.1|313.5|314.92|313.32|0
1644577660000|2022-02-11 11:07:40|315.28|313.68|315.18|313.58|315.28|313.68|315.1|313.5|0
1644577670000|2022-02-11 11:07:50|314.74|313.14|314.65|313.05|314.83|313.23|314.65|313.05|0
1644577680000|2022-02-11 11:08:00|314.57|312.97|314.3|312.7|314.57|312.97|314.3|312.7|0
1644577690000|2022-02-11 11:08:10|314.04|312.44|313.68|312.08|314.04|312.44|313.68|312.08|0
1644577700000|2022-02-11 11:08:20|313.51|311.91|313.33|311.73|313.68|312.08|313.33|311.73|0
1644577710000|2022-02-11 11:08:30|313.41|311.81|313.33|311.73|313.41|311.81|313.33|311.73|0
1644577720000|2022-02-11 11:08:40|313.51|311.91|313.41|311.81|313.51|311.91|313.41|311.81|0
1644577730000|2022-02-11 11:08:50|313.51|311.91|313.68|312.08|313.77|312.17|313.51|311.91|0
1644577740000|2022-02-11 11:09:00|313.59|311.99|313.51|311.91|313.59|311.99|313.41|311.81|0
1644577750000|2022-02-11 11:09:10|313.33|311.73|313.51|311.91|313.51|311.91|313.33|311.73|0
1644577770000|2022-02-11 11:09:30|313.33|311.73|313.51|311.91|313.51|311.91|313.33|311.73|0
1644577780000|2022-02-11 11:09:40|313.68|312.08|313.5|311.9|313.68|312.08|313.33|311.73|0
1644577790000|2022-02-11 11:09:50|312.98|311.38|312.98|311.38|312.98|311.38|312.88|311.28|0
1644577800000|2022-02-11 11:10:00|313.15|311.55|313.41|311.81|313.5|311.9|313.15|311.55|0
1644577810000|2022-02-11 11:10:10|313.33|311.73|313.15|311.55|313.33|311.73|313.15|311.55|0
1644577820000|2022-02-11 11:10:20|312.97|311.37|312.62|311.02|312.97|311.37|312.62|311.02|0
1644577830000|2022-02-11 11:10:30|312.8|311.2|312.62|311.02|312.8|311.2|312.62|311.02|0
1644577840000|2022-02-11 11:10:40|312.53|310.93|312.8|311.2|312.8|311.2|312.53|310.93|0
1644577860000|2022-02-11 11:11:00|312.97|311.37|312.97|311.37|312.97|311.37|312.97|311.37|0
1644577870000|2022-02-11 11:11:10|312.8|311.2|312.8|311.2|312.8|311.2|312.8|311.2|0
1644577880000|2022-02-11 11:11:20|312.62|311.02|312.44|310.84|312.62|311.02|312.44|310.84|0
1644577890000|2022-02-11 11:11:30|312.62|311.02|312.97|311.37|312.97|311.37|312.62|311.02|0
1644577900000|2022-02-11 11:11:40|313.15|311.55|313.68|312.08|313.68|312.08|313.15|311.55|0
1644577910000|2022-02-11 11:11:50|313.76|312.16|314.21|312.61|314.21|312.61|313.76|312.16|0
1644577920000|2022-02-11 11:12:00|314.12|312.52|314.21|312.61|314.21|312.61|314.03|312.43|0
1644577930000|2022-02-11 11:12:10|314.03|312.43|313.86|312.26|314.03|312.43|313.86|312.26|0
1644577940000|2022-02-11 11:12:20|313.76|312.16|314.03|312.43|314.03|312.43|313.76|312.16|0
1644577950000|2022-02-11 11:12:30|313.94|312.34|314.21|312.61|314.21|312.61|313.94|312.34|0
1644577960000|2022-02-11 11:12:40|314.03|312.43|313.94|312.34|314.03|312.43|313.86|312.26|0
1644577970000|2022-02-11 11:12:50|314.03|312.43|314.39|312.79|314.39|312.79|314.03|312.43|0
1644577980000|2022-02-11 11:13:00|314.56|312.96|314.47|312.87|314.56|312.96|314.39|312.79|0
1644577990000|2022-02-11 11:13:10|314.56|312.96|314.56|312.96|314.56|312.96|314.39|312.79|0
1644578000000|2022-02-11 11:13:20|314.39|312.79|314.21|312.61|314.39|312.79|314.21|312.61|0
1644578010000|2022-02-11 11:13:30|314.12|312.52|314.21|312.61|314.21|312.61|314.12|312.52|0
1644578020000|2022-02-11 11:13:40|314.03|312.43|313.85|312.25|314.03|312.43|313.68|312.08|0
1644578030000|2022-02-11 11:13:50|313.76|312.16|314.12|312.52|314.12|312.52|313.76|312.16|0
1644578040000|2022-02-11 11:14:00|314.03|312.43|314.03|312.43|314.03|312.43|314.03|312.43|0
1644578050000|2022-02-11 11:14:10|313.85|312.25|314.03|312.43|314.03|312.43|313.85|312.25|0
1644578060000|2022-02-11 11:14:20|313.85|312.25|313.76|312.16|313.85|312.25|313.76|312.16|0
1644578070000|2022-02-11 11:14:30|313.85|312.25|313.68|312.08|313.85|312.25|313.68|312.08|0
1644578080000|2022-02-11 11:14:40|313.76|312.16|313.41|311.81|313.76|312.16|313.32|311.72|0
1644578090000|2022-02-11 11:14:50|313.32|311.72|313.32|311.72|313.32|311.72|313.15|311.55|0
1644578100000|2022-02-11 11:15:00|313.68|312.08|314.38|312.78|314.38|312.78|313.68|312.08|0
1644578110000|2022-02-11 11:15:10|314.29|312.69|314.38|312.78|314.38|312.78|314.29|312.69|0
1644578120000|2022-02-11 11:15:20|314.29|312.69|314.38|312.78|314.38|312.78|314.29|312.69|0
1644578130000|2022-02-11 11:15:30|314.29|312.69|314.56|312.96|314.56|312.96|314.29|312.69|0
1644578140000|2022-02-11 11:15:40|314.74|313.14|314.56|312.96|314.74|313.14|314.56|312.96|0
1644578150000|2022-02-11 11:15:50|314.74|313.14|315.09|313.49|315.09|313.49|314.74|313.14|0
1644578160000|2022-02-11 11:16:00|315.27|313.67|315.18|313.58|315.27|313.67|315.09|313.49|0
1644578170000|2022-02-11 11:16:10|315.27|313.67|315.35|313.75|315.44|313.84|315.27|313.67|0
1644578180000|2022-02-11 11:16:20|315.44|313.84|314.38|312.78|315.44|313.84|314.38|312.78|0
1644578200000|2022-02-11 11:16:40|314.47|312.87|314.56|312.96|314.56|312.96|314.47|312.87|0
1644578210000|2022-02-11 11:16:50|314.64|313.04|314.38|312.78|315.09|313.49|314.38|312.78|0
1644578220000|2022-02-11 11:17:00|314.74|313.14|315|313.4|315.09|313.49|314.74|313.14|0
1644578230000|2022-02-11 11:17:10|314.91|313.31|314.74|313.14|314.91|313.31|314.74|313.14|0
1644578240000|2022-02-11 11:17:20|314.56|312.96|314.56|312.96|314.56|312.96|314.56|312.96|0
1644578250000|2022-02-11 11:17:30|314.91|313.31|314.91|313.31|314.91|313.31|314.91|313.31|0
1644578260000|2022-02-11 11:17:40|314.74|313.14|314.56|312.96|314.82|313.22|314.56|312.96|0
1644578280000|2022-02-11 11:18:00|314.74|313.14|314.56|312.96|314.74|313.14|314.56|312.96|0
1644578290000|2022-02-11 11:18:10|314.38|312.78|314.56|312.96|314.56|312.96|314.38|312.78|0
1644578310000|2022-02-11 11:18:30|314.38|312.78|314.56|312.96|314.56|312.96|314.38|312.78|0
1644578320000|2022-02-11 11:18:40|314.47|312.87|313.85|312.25|314.47|312.87|313.67|312.07|0
1644578330000|2022-02-11 11:18:50|313.5|311.9|313.5|311.9|313.5|311.9|313.5|311.9|0
1644578340000|2022-02-11 11:19:00|313.85|312.25|313.14|311.54|313.85|312.25|313.14|311.54|0
1644578350000|2022-02-11 11:19:10|312.97|311.37|312.79|311.19|312.97|311.37|312.79|311.19|0
1644578360000|2022-02-11 11:19:20|312.61|311.01|312.52|310.92|312.61|311.01|312.44|310.84|0
1644578370000|2022-02-11 11:19:30|312.61|311.01|312.52|310.92|312.61|311.01|312.26|310.66|0
1644578380000|2022-02-11 11:19:40|312.61|311.01|312.61|311.01|312.79|311.19|312.61|311.01|0
1644578390000|2022-02-11 11:19:50|312.79|311.19|312.97|311.37|312.97|311.37|312.79|311.19|0
1644578400000|2022-02-11 11:20:00|312.79|311.19|312.97|311.37|312.97|311.37|312.7|311.1|0
1644578410000|2022-02-11 11:20:10|312.87|311.27|312.79|311.19|312.87|311.27|312.79|311.19|0
1644578420000|2022-02-11 11:20:20|312.97|311.37|312.97|311.37|313.05|311.45|312.79|311.19|0
1644578430000|2022-02-11 11:20:30|312.79|311.19|312.79|311.19|312.87|311.27|312.79|311.19|0
1644578440000|2022-02-11 11:20:40|312.44|310.84|312.61|311.01|312.61|311.01|312.44|310.84|0
1644578450000|2022-02-11 11:20:50|312.97|311.37|313.23|311.63|313.32|311.72|312.97|311.37|0
1644578460000|2022-02-11 11:21:00|313.32|311.72|313.32|311.72|313.32|311.72|313.14|311.54|0
1644578470000|2022-02-11 11:21:10|312.44|310.84|312.52|310.92|312.61|311.01|312.44|310.84|0
1644578480000|2022-02-11 11:21:20|312.61|311.01|312.61|311.01|312.61|311.01|312.61|311.01|0
1644578500000|2022-02-11 11:21:40|312.44|310.84|312.44|310.84|312.44|310.84|312.44|310.84|0
1644578520000|2022-02-11 11:22:00|312.61|311.01|312.43|310.83|312.61|311.01|312.43|310.83|0
1644578530000|2022-02-11 11:22:10|312.26|310.66|312.26|310.66|312.26|310.66|312.26|310.66|0
1644578540000|2022-02-11 11:22:20|312.43|310.83|312.43|310.83|312.61|311.01|312.43|310.83|0
1644578550000|2022-02-11 11:22:30|312.52|310.92|312.61|311.01|312.61|311.01|312.43|310.83|0
1644578570000|2022-02-11 11:22:50|312.79|311.19|313.14|311.54|313.14|311.54|312.79|311.19|0
1644578580000|2022-02-11 11:23:00|313.05|311.45|313.32|311.72|313.32|311.72|313.05|311.45|0
1644578590000|2022-02-11 11:23:10|313.22|311.62|313.32|311.72|313.32|311.72|313.14|311.54|0
1644578600000|2022-02-11 11:23:20|313.49|311.89|312.96|311.36|313.49|311.89|312.96|311.36|0
1644578610000|2022-02-11 11:23:30|313.22|311.62|313.14|311.54|313.32|311.72|313.14|311.54|0
1644578620000|2022-02-11 11:23:40|313.32|311.72|313.32|311.72|313.32|311.72|313.32|311.72|0
1644578630000|2022-02-11 11:23:50|313.49|311.89|313.32|311.72|313.49|311.89|313.32|311.72|0
1644578640000|2022-02-11 11:24:00|313.49|311.89|313.4|311.8|313.49|311.89|313.32|311.72|0
1644578650000|2022-02-11 11:24:10|313.32|311.72|313.32|311.72|313.32|311.72|313.32|311.72|0
1644578670000|2022-02-11 11:24:30|313.4|311.8|313.67|312.07|313.67|312.07|313.4|311.8|0
1644578680000|2022-02-11 11:24:40|313.49|311.89|313.49|311.89|313.49|311.89|313.49|311.89|0
1644578690000|2022-02-11 11:24:50|313.31|311.71|312.96|311.36|313.31|311.71|312.96|311.36|0
1644578700000|2022-02-11 11:25:00|313.05|311.45|313.14|311.54|313.14|311.54|313.05|311.45|0
1644578710000|2022-02-11 11:25:10|312.96|311.36|312.78|311.18|312.96|311.36|312.78|311.18|0
1644578720000|2022-02-11 11:25:20|312.61|311.01|312.61|311.01|312.61|311.01|312.61|311.01|0
1644578730000|2022-02-11 11:25:30|312.43|310.83|312.43|310.83|312.43|310.83|312.43|310.83|0
1644578740000|2022-02-11 11:25:40|312.34|310.74|312.43|310.83|312.43|310.83|312.34|310.74|0
1644578750000|2022-02-11 11:25:50|312.26|310.66|312.26|310.66|312.34|310.74|312.26|310.66|0
1644578760000|2022-02-11 11:26:00|312.16|310.56|311.73|310.13|312.16|310.56|311.73|310.13|0
1644578770000|2022-02-11 11:26:10|311.63|310.03|311.55|309.95|311.73|310.13|311.55|309.95|0
1644578780000|2022-02-11 11:26:20|311.73|310.13|311.73|310.13|311.73|310.13|311.73|310.13|0
1644578790000|2022-02-11 11:26:30|311.55|309.95|311.9|310.3|311.9|310.3|311.2|309.6|0
1644578800000|2022-02-11 11:26:40|311.55|309.95|311.2|309.6|311.55|309.95|311.2|309.6|0
1644578810000|2022-02-11 11:26:50|311.28|309.68|311.28|309.68|311.37|309.77|311.28|309.68|0
1644578820000|2022-02-11 11:27:00|311.37|309.77|311.2|309.6|311.46|309.86|311.2|309.6|0
1644578830000|2022-02-11 11:27:10|311.11|309.51|311.2|309.6|311.2|309.6|311.02|309.42|0
1644578840000|2022-02-11 11:27:20|311.02|309.42|310.67|309.07|311.2|309.6|310.67|309.07|0
1644578850000|2022-02-11 11:27:30|310.58|308.98|310.67|309.07|310.67|309.07|310.58|308.98|0
1644578860000|2022-02-11 11:27:40|310.58|308.98|310.67|309.07|310.67|309.07|310.49|308.89|0
1644578870000|2022-02-11 11:27:50|310.84|309.24|311.2|309.6|311.37|309.77|310.84|309.24|0
1644578880000|2022-02-11 11:28:00|311.1|309.5|311.37|309.77|311.37|309.77|311.1|309.5|0
1644578890000|2022-02-11 11:28:10|311.55|309.95|311.55|309.95|311.55|309.95|311.37|309.77|0
1644578900000|2022-02-11 11:28:20|311.72|310.12|311.81|310.21|312.08|310.48|311.72|310.12|0
1644578910000|2022-02-11 11:28:30|311.9|310.3|311.9|310.3|312.08|310.48|311.9|310.3|0
1644578920000|2022-02-11 11:28:40|312.25|310.65|312.25|310.65|312.25|310.65|312.08|310.48|0
1644578930000|2022-02-11 11:28:50|312.43|310.83|312.08|310.48|312.43|310.83|312.08|310.48|0
1644578940000|2022-02-11 11:29:00|312.25|310.65|312.96|311.36|312.96|311.36|312.25|310.65|0
1644578950000|2022-02-11 11:29:10|313.13|311.53|313.04|311.44|313.13|311.53|312.96|311.36|0
1644578960000|2022-02-11 11:29:20|312.96|311.36|312.96|311.36|312.96|311.36|312.96|311.36|0
1644578970000|2022-02-11 11:29:30|313.13|311.53|313.57|311.97|313.57|311.97|313.13|311.53|0
1644578980000|2022-02-11 11:29:40|313.66|312.06|313.66|312.06|313.66|312.06|313.57|311.97|0
1644578990000|2022-02-11 11:29:50|313.84|312.24|313.57|311.97|313.84|312.24|313.49|311.89|0
1644579000000|2022-02-11 11:30:00|313.49|311.89|313.66|312.06|313.66|312.06|313.49|311.89|0
1644579010000|2022-02-11 11:30:10|313.57|311.97|313.39|311.79|313.57|311.97|313.31|311.71|0
1644579020000|2022-02-11 11:30:20|313.49|311.89|313.49|311.89|313.49|311.89|313.49|311.89|0
1644579030000|2022-02-11 11:30:30|313.31|311.71|313.57|311.97|313.57|311.97|313.13|311.53|0
1644579040000|2022-02-11 11:30:40|313.49|311.89|313.66|312.06|313.66|312.06|313.49|311.89|0
1644579050000|2022-02-11 11:30:50|313.75|312.15|313.84|312.24|313.84|312.24|313.75|312.15|0
1644579060000|2022-02-11 11:31:00|313.75|312.15|313.57|311.97|313.75|312.15|313.57|311.97|0
1644579070000|2022-02-11 11:31:10|313.66|312.06|313.57|311.97|313.66|312.06|313.49|311.89|0
1644579080000|2022-02-11 11:31:20|313.31|311.71|312.96|311.36|313.31|311.71|312.96|311.36|0
1644579090000|2022-02-11 11:31:30|312.86|311.26|312.96|311.36|312.96|311.36|312.69|311.09|0
1644579100000|2022-02-11 11:31:40|313.04|311.44|312.78|311.18|313.04|311.44|312.69|311.09|0
1644579110000|2022-02-11 11:31:50|312.43|310.83|312.51|310.91|312.6|311|312.43|310.83|0
1644579120000|2022-02-11 11:32:00|312.78|311.18|312.6|311|312.78|311.18|312.6|311|0
1644579140000|2022-02-11 11:32:20|312.78|311.18|312.6|311|312.78|311.18|312.6|311|0
1644579150000|2022-02-11 11:32:30|312.69|311.09|312.6|311|312.69|311.09|312.6|311|0
1644579160000|2022-02-11 11:32:40|312.43|310.83|312.43|310.83|312.51|310.91|312.43|310.83|0
1644579180000|2022-02-11 11:33:00|312.69|311.09|312.95|311.35|312.95|311.35|312.6|311|0
1644579190000|2022-02-11 11:33:10|312.78|311.18|312.6|311|312.78|311.18|312.6|311|0
1644579210000|2022-02-11 11:33:30|312.42|310.82|312.51|310.91|312.6|311|312.42|310.82|0
1644579220000|2022-02-11 11:33:40|312.95|311.35|312.86|311.26|312.95|311.35|312.78|311.18|0
1644579230000|2022-02-11 11:33:50|312.95|311.35|312.95|311.35|312.95|311.35|312.95|311.35|0
1644579240000|2022-02-11 11:34:00|312.78|311.18|312.95|311.35|312.95|311.35|312.78|311.18|0
1644579250000|2022-02-11 11:34:10|313.04|311.44|312.69|311.09|313.04|311.44|312.69|311.09|0
1644579260000|2022-02-11 11:34:20|312.78|311.18|312.69|311.09|312.78|311.18|312.69|311.09|0
1644579270000|2022-02-11 11:34:30|312.68|311.08|312.6|311|312.68|311.08|312.25|310.65|0
1644579280000|2022-02-11 11:34:40|312.51|310.91|312.25|310.65|312.6|311|312.25|310.65|0
1644579290000|2022-02-11 11:34:50|312.16|310.56|312.25|310.65|312.42|310.82|312.16|310.56|0
1644579300000|2022-02-11 11:35:00|312.07|310.47|311.63|310.03|312.07|310.47|311.63|310.03|0
1644579310000|2022-02-11 11:35:10|312.25|310.65|312.16|310.56|312.25|310.65|312.16|310.56|0
1644579320000|2022-02-11 11:35:20|312.07|310.47|312.86|311.26|312.86|311.26|312.07|310.47|0
1644579330000|2022-02-11 11:35:30|312.78|311.18|312.6|311|312.78|311.18|312.6|311|0
1644579340000|2022-02-11 11:35:40|312.51|310.91|312.6|311|312.68|311.08|312.51|310.91|0
1644579350000|2022-02-11 11:35:50|312.42|310.82|312.78|311.18|312.78|311.18|312.25|310.65|0
1644579360000|2022-02-11 11:36:00|312.68|311.08|313.04|311.44|313.04|311.44|312.68|311.08|0
1644579370000|2022-02-11 11:36:10|313.3|311.7|313.48|311.88|313.48|311.88|313.3|311.7|0
1644579380000|2022-02-11 11:36:20|313.74|312.14|313.66|312.06|313.74|312.14|313.48|311.88|0
1644579390000|2022-02-11 11:36:30|313.83|312.23|313.66|312.06|313.83|312.23|313.66|312.06|0
1644579410000|2022-02-11 11:36:50|313.48|311.88|313.3|311.7|313.66|312.06|313.3|311.7|0
1644579420000|2022-02-11 11:37:00|313.48|311.88|313.3|311.7|313.48|311.88|313.3|311.7|0
1644579430000|2022-02-11 11:37:10|312.6|311|312.77|311.17|312.77|311.17|312.6|311|0
1644579440000|2022-02-11 11:37:20|312.6|311|312.77|311.17|312.95|311.35|312.6|311|0
1644579450000|2022-02-11 11:37:30|312.68|311.08|312.77|311.17|312.77|311.17|312.68|311.08|0
1644579460000|2022-02-11 11:37:40|312.6|311|312.42|310.82|312.6|311|312.42|310.82|0
1644579470000|2022-02-11 11:37:50|312.6|311|312.95|311.35|312.95|311.35|312.6|311|0
1644579480000|2022-02-11 11:38:00|313.13|311.53|313.48|311.88|313.56|311.96|313.13|311.53|0
1644579490000|2022-02-11 11:38:10|313.74|312.14|313.74|312.14|313.83|312.23|313.74|312.14|0
1644579500000|2022-02-11 11:38:20|313.66|312.06|313.66|312.06|313.66|312.06|313.48|311.88|0
1644579510000|2022-02-11 11:38:30|313.48|311.88|313.39|311.79|313.48|311.88|313.39|311.79|0
1644579520000|2022-02-11 11:38:40|313.48|311.88|313.56|311.96|313.56|311.96|313.39|311.79|0
1644579530000|2022-02-11 11:38:50|313.66|312.06|313.66|312.06|313.66|312.06|313.48|311.88|0
1644579540000|2022-02-11 11:39:00|314.27|312.67|314.36|312.76|314.36|312.76|314.27|312.67|0
1644579550000|2022-02-11 11:39:10|314.19|312.59|314.54|312.94|314.54|312.94|314.19|312.59|0
1644579560000|2022-02-11 11:39:20|314.36|312.76|314.36|312.76|314.36|312.76|314.36|312.76|0
1644579570000|2022-02-11 11:39:30|314.19|312.59|314.36|312.76|314.36|312.76|314.19|312.59|0
1644579580000|2022-02-11 11:39:40|314.19|312.59|314.18|312.58|314.19|312.59|314.01|312.41|0
1644579590000|2022-02-11 11:39:50|314.27|312.67|313.92|312.32|314.27|312.67|313.92|312.32|0
1644579600000|2022-02-11 11:40:00|313.83|312.23|314.18|312.58|314.18|312.58|313.83|312.23|0
1644579610000|2022-02-11 11:40:10|314.27|312.67|314.36|312.76|314.36|312.76|314.27|312.67|0
1644579620000|2022-02-11 11:40:20|314.72|313.12|314.89|313.29|315.07|313.47|314.72|313.12|0
1644579630000|2022-02-11 11:40:30|314.98|313.38|315.07|313.47|315.07|313.47|314.89|313.29|0
1644579640000|2022-02-11 11:40:40|314.89|313.29|314.89|313.29|314.89|313.29|314.89|313.29|0
1644579650000|2022-02-11 11:40:50|315.07|313.47|314.89|313.29|315.07|313.47|314.89|313.29|0
1644579660000|2022-02-11 11:41:00|314.71|313.11|315.25|313.65|315.25|313.65|314.71|313.11|0
1644579670000|2022-02-11 11:41:10|314.89|313.29|315.42|313.82|315.42|313.82|314.89|313.29|0
1644579680000|2022-02-11 11:41:20|315.33|313.73|314.98|313.38|315.33|313.73|314.98|313.38|0
1644579690000|2022-02-11 11:41:30|315.07|313.47|315.07|313.47|315.07|313.47|315.07|313.47|0
1644579700000|2022-02-11 11:41:40|314.89|313.29|314.98|313.38|315.07|313.47|314.89|313.29|0
1644579710000|2022-02-11 11:41:50|314.89|313.29|314.98|313.38|315.07|313.47|314.89|313.29|0
1644579720000|2022-02-11 11:42:00|314.89|313.29|314.54|312.94|314.89|313.29|314.54|312.94|0
1644579730000|2022-02-11 11:42:10|314.71|313.11|314.54|312.94|314.71|313.11|314.54|312.94|0
1644579740000|2022-02-11 11:42:20|314.36|312.76|314.18|312.58|314.36|312.76|314.09|312.49|0
1644579750000|2022-02-11 11:42:30|314.36|312.76|314.18|312.58|314.36|312.76|314.18|312.58|0
1644579760000|2022-02-11 11:42:40|314.36|312.76|314.18|312.58|314.36|312.76|314.01|312.41|0
1644579770000|2022-02-11 11:42:50|314.01|312.41|314.18|312.58|314.18|312.58|314.01|312.41|0
1644579780000|2022-02-11 11:43:00|314.01|312.41|314.18|312.58|314.18|312.58|314.01|312.41|0
1644579790000|2022-02-11 11:43:10|313.83|312.23|313.83|312.23|313.83|312.23|313.65|312.05|0
1644579800000|2022-02-11 11:43:20|313.65|312.05|313.65|312.05|313.65|312.05|313.65|312.05|0
1644579810000|2022-02-11 11:43:30|313.3|311.7|313.56|311.96|313.56|311.96|313.3|311.7|0
1644579820000|2022-02-11 11:43:40|313.65|312.05|313.12|311.52|313.65|312.05|313.12|311.52|0
1644579830000|2022-02-11 11:43:50|313.21|311.61|313.3|311.7|313.3|311.7|313.21|311.61|0
1644579840000|2022-02-11 11:44:00|313.12|311.52|313.12|311.52|313.12|311.52|313.12|311.52|0
1644579850000|2022-02-11 11:44:10|313.21|311.61|313.3|311.7|313.3|311.7|313.12|311.52|0
1644579870000|2022-02-11 11:44:30|313.03|311.43|313.3|311.7|313.3|311.7|313.03|311.43|0
1644579880000|2022-02-11 11:44:40|313.47|311.87|313.65|312.05|313.83|312.23|313.47|311.87|0
1644579890000|2022-02-11 11:44:50|313.74|312.14|312.94|311.34|313.74|312.14|312.94|311.34|0
1644579900000|2022-02-11 11:45:00|312.59|310.99|312.85|311.25|312.85|311.25|312.59|310.99|0
1644579910000|2022-02-11 11:45:10|312.94|311.34|312.94|311.34|312.94|311.34|312.77|311.17|0
1644579920000|2022-02-11 11:45:20|312.77|311.17|312.94|311.34|312.94|311.34|312.77|311.17|0
1644579930000|2022-02-11 11:45:30|312.85|311.25|312.85|311.25|312.94|311.34|312.85|311.25|0
1644579940000|2022-02-11 11:45:40|312.77|311.17|312.77|311.17|312.94|311.34|312.77|311.17|0
1644579950000|2022-02-11 11:45:50|312.94|311.34|312.06|310.46|312.94|311.34|312.06|310.46|0
1644579960000|2022-02-11 11:46:00|312.24|310.64|312.41|310.81|312.41|310.81|312.24|310.64|0
1644579970000|2022-02-11 11:46:10|312.59|310.99|312.41|310.81|312.59|310.99|312.32|310.72|0
1644579980000|2022-02-11 11:46:20|312.32|310.72|312.41|310.81|312.59|310.99|312.32|310.72|0
1644579990000|2022-02-11 11:46:30|312.59|310.99|312.77|311.17|312.77|311.17|312.59|310.99|0
1644580000000|2022-02-11 11:46:40|312.85|311.25|312.94|311.34|312.94|311.34|312.85|311.25|0
1644580010000|2022-02-11 11:46:50|312.85|311.25|312.94|311.34|312.94|311.34|312.77|311.17|0
1644580020000|2022-02-11 11:47:00|313.03|311.43|312.85|311.25|313.03|311.43|312.85|311.25|0
1644580030000|2022-02-11 11:47:10|312.94|311.34|312.77|311.17|313.29|311.69|312.77|311.17|0
1644580040000|2022-02-11 11:47:20|312.59|310.99|312.85|311.25|312.85|311.25|312.59|310.99|0
1644580050000|2022-02-11 11:47:30|313.03|311.43|312.94|311.34|313.03|311.43|312.94|311.34|0
1644580060000|2022-02-11 11:47:40|312.76|311.16|313.29|311.69|313.29|311.69|312.76|311.16|0
1644580070000|2022-02-11 11:47:50|313.12|311.52|313.12|311.52|313.12|311.52|313.12|311.52|0
1644580080000|2022-02-11 11:48:00|312.94|311.34|313.12|311.52|313.12|311.52|312.94|311.34|0
1644580090000|2022-02-11 11:48:10|313.03|311.43|313.29|311.69|313.29|311.69|313.03|311.43|0
1644580100000|2022-02-11 11:48:20|313.2|311.6|313.29|311.69|313.29|311.69|313.2|311.6|0
1644580120000|2022-02-11 11:48:40|313.38|311.78|313.2|311.6|313.38|311.78|313.2|311.6|0
1644580130000|2022-02-11 11:48:50|313.29|311.69|313.2|311.6|313.29|311.69|313.2|311.6|0
1644580140000|2022-02-11 11:49:00|313.29|311.69|313.29|311.69|313.29|311.69|313.29|311.69|0
1644580150000|2022-02-11 11:49:10|313.12|311.52|313.12|311.52|313.12|311.52|312.94|311.34|0
1644580160000|2022-02-11 11:49:20|312.94|311.34|312.76|311.16|312.94|311.34|312.76|311.16|0
1644580170000|2022-02-11 11:49:30|312.41|310.81|312.59|310.99|312.59|310.99|312.41|310.81|0
1644580180000|2022-02-11 11:49:40|312.23|310.63|312.23|310.63|312.23|310.63|312.06|310.46|0
1644580190000|2022-02-11 11:49:50|312.06|310.46|311.88|310.28|312.06|310.46|311.88|310.28|0
1644580200000|2022-02-11 11:50:00|312.59|310.99|312.41|310.81|312.94|311.34|312.41|310.81|0
1644580210000|2022-02-11 11:50:10|312.59|310.99|312.59|310.99|312.59|310.99|312.59|310.99|0
1644580220000|2022-02-11 11:50:20|312.49|310.89|312.23|310.63|312.49|310.89|312.23|310.63|0
1644580230000|2022-02-11 11:50:30|312.59|310.99|312.41|310.81|312.59|310.99|312.41|310.81|0
1644580240000|2022-02-11 11:50:40|312.59|310.99|312.59|310.99|312.59|310.99|312.59|310.99|0
1644580250000|2022-02-11 11:50:50|312.94|311.34|312.76|311.16|312.94|311.34|312.76|311.16|0
1644580260000|2022-02-11 11:51:00|312.94|311.34|313.29|311.69|313.29|311.69|312.94|311.34|0
1644580280000|2022-02-11 11:51:20|313.11|311.51|312.94|311.34|313.11|311.51|312.94|311.34|0
1644580290000|2022-02-11 11:51:30|312.76|311.16|312.94|311.34|312.94|311.34|312.59|310.99|0
1644580300000|2022-02-11 11:51:40|313.02|311.42|313.02|311.42|313.02|311.42|312.94|311.34|0
1644580310000|2022-02-11 11:51:50|312.94|311.34|312.94|311.34|313.11|311.51|312.94|311.34|0
1644580320000|2022-02-11 11:52:00|313.02|311.42|313.29|311.69|313.29|311.69|312.94|311.34|0
1644580330000|2022-02-11 11:52:10|313.11|311.51|312.76|311.16|313.11|311.51|312.76|311.16|0
1644580340000|2022-02-11 11:52:20|312.58|310.98|312.76|311.16|312.76|311.16|312.58|310.98|0
1644580350000|2022-02-11 11:52:30|312.58|310.98|312.58|310.98|312.67|311.07|312.58|310.98|0
1644580360000|2022-02-11 11:52:40|312.76|311.16|312.14|310.54|312.76|311.16|312.14|310.54|0
1644580370000|2022-02-11 11:52:50|312.23|310.63|311.88|310.28|312.23|310.63|311.88|310.28|0
1644580380000|2022-02-11 11:53:00|311.7|310.1|312.05|310.45|312.14|310.54|311.7|310.1|0
1644580390000|2022-02-11 11:53:10|311.88|310.28|311.35|309.75|311.88|310.28|311.35|309.75|0
1644580400000|2022-02-11 11:53:20|311.53|309.93|312.05|310.45|312.23|310.63|311.53|309.93|0
1644580410000|2022-02-11 11:53:30|311.96|310.36|312.05|310.45|312.05|310.45|311.96|310.36|0
1644580420000|2022-02-11 11:53:40|312.14|310.54|312.05|310.45|312.14|310.54|312.05|310.45|0
1644580430000|2022-02-11 11:53:50|311.88|310.28|311.79|310.19|311.88|310.28|311.7|310.1|0
1644580440000|2022-02-11 11:54:00|311.7|310.1|311.88|310.28|312.05|310.45|311.7|310.1|0
1644580450000|2022-02-11 11:54:10|312.05|310.45|312.05|310.45|312.05|310.45|312.05|310.45|0
1644580460000|2022-02-11 11:54:20|311.88|310.28|311.96|310.36|311.96|310.36|311.88|310.28|0
1644580470000|2022-02-11 11:54:30|312.05|310.45|312.23|310.63|312.23|310.63|312.05|310.45|0
1644580480000|2022-02-11 11:54:40|312.41|310.81|312.23|310.63|312.41|310.81|312.23|310.63|0
1644580490000|2022-02-11 11:54:50|312.31|310.71|312.31|310.71|312.31|310.71|312.31|310.71|0
1644580500000|2022-02-11 11:55:00|312.05|310.45|312.05|310.45|312.23|310.63|312.05|310.45|0
1644580510000|2022-02-11 11:55:10|312.23|310.63|312.23|310.63|312.23|310.63|312.23|310.63|0
1644580520000|2022-02-11 11:55:20|312.31|310.71|312.23|310.63|312.31|310.71|312.23|310.63|0
1644580540000|2022-02-11 11:55:40|312.05|310.45|312.4|310.8|312.4|310.8|312.05|310.45|0
1644580550000|2022-02-11 11:55:50|313.11|311.51|313.11|311.51|313.29|311.69|313.11|311.51|0
1644580560000|2022-02-11 11:56:00|313.29|311.69|313.29|311.69|313.37|311.77|313.29|311.69|0
1644580570000|2022-02-11 11:56:10|313.37|311.77|313.19|311.59|313.37|311.77|313.11|311.51|0
1644580580000|2022-02-11 11:56:20|313.11|311.51|313.11|311.51|313.11|311.51|313.11|311.51|0
1644580590000|2022-02-11 11:56:30|313.02|311.42|312.93|311.33|313.11|311.51|312.84|311.24|0
1644580600000|2022-02-11 11:56:40|313.11|311.51|312.93|311.33|313.11|311.51|312.93|311.33|0
1644580610000|2022-02-11 11:56:50|313.02|311.42|313.02|311.42|313.02|311.42|312.93|311.33|0
1644580620000|2022-02-11 11:57:00|312.93|311.33|312.93|311.33|312.93|311.33|312.93|311.33|0
1644580630000|2022-02-11 11:57:10|313.02|311.42|312.93|311.33|313.02|311.42|312.93|311.33|0
1644580650000|2022-02-11 11:57:30|313.11|311.51|312.93|311.33|313.11|311.51|312.93|311.33|0
1644580660000|2022-02-11 11:57:40|313.11|311.51|313.02|311.42|313.11|311.51|312.93|311.33|0
1644580670000|2022-02-11 11:57:50|313.11|311.51|313.02|311.42|313.11|311.51|312.93|311.33|0
1644580680000|2022-02-11 11:58:00|313.11|311.51|313.11|311.51|313.11|311.51|312.93|311.33|0
1644580690000|2022-02-11 11:58:10|313.19|311.59|313.02|311.42|313.19|311.59|313.02|311.42|0
1644580700000|2022-02-11 11:58:20|313.11|311.51|313.11|311.51|313.11|311.51|313.11|311.51|0
1644580710000|2022-02-11 11:58:30|313.28|311.68|313.11|311.51|313.28|311.68|313.11|311.51|0
1644580720000|2022-02-11 11:58:40|313.02|311.42|313.11|311.51|313.11|311.51|312.93|311.33|0
1644580730000|2022-02-11 11:58:50|312.93|311.33|313.11|311.51|313.11|311.51|312.93|311.33|0
1644580750000|2022-02-11 11:59:10|313.28|311.68|313.11|311.51|313.28|311.68|313.11|311.51|0
1644580760000|2022-02-11 11:59:20|313.28|311.68|313.37|311.77|313.37|311.77|313.28|311.68|0
1644580770000|2022-02-11 11:59:30|313.28|311.68|313.28|311.68|313.46|311.86|313.28|311.68|0
1644580780000|2022-02-11 11:59:40|313.37|311.77|313.46|311.86|313.46|311.86|313.37|311.77|0
1644580790000|2022-02-11 11:59:50|313.28|311.68|313.28|311.68|313.46|311.86|313.28|311.68|0
1644580800000|2022-02-11 12:00:00|313.64|312.04|313.81|312.21|313.81|312.21|313.64|312.04|0
1644580810000|2022-02-11 12:00:10|313.46|311.86|313.64|312.04|313.64|312.04|313.46|311.86|0
1644580820000|2022-02-11 12:00:20|313.81|312.21|313.81|312.21|313.81|312.21|313.72|312.12|0
1644580830000|2022-02-11 12:00:30|313.72|312.12|313.64|312.04|313.72|312.12|313.46|311.86|0
1644580840000|2022-02-11 12:00:40|313.46|311.86|313.46|311.86|313.46|311.86|313.46|311.86|0
1644580850000|2022-02-11 12:00:50|313.64|312.04|313.64|312.04|313.72|312.12|313.64|312.04|0
1644580860000|2022-02-11 12:01:00|313.81|312.21|313.81|312.21|313.81|312.21|313.64|312.04|0
1644580870000|2022-02-11 12:01:10|313.99|312.39|314.34|312.74|314.34|312.74|313.99|312.39|0
1644580880000|2022-02-11 12:01:20|314.17|312.57|314.34|312.74|314.34|312.74|314.17|312.57|0
1644580890000|2022-02-11 12:01:30|314.7|313.1|314.6|313|314.7|313.1|314.52|312.92|0
1644580900000|2022-02-11 12:01:40|314.7|313.1|314.87|313.27|314.87|313.27|314.7|313.1|0
1644580910000|2022-02-11 12:01:50|314.7|313.1|314.87|313.27|314.87|313.27|314.7|313.1|0
1644580920000|2022-02-11 12:02:00|315.05|313.45|315.4|313.8|315.4|313.8|315.05|313.45|0
1644580930000|2022-02-11 12:02:10|315.58|313.98|315.76|314.16|315.76|314.16|315.58|313.98|0
1644580940000|2022-02-11 12:02:20|315.94|314.34|315.94|314.34|315.94|314.34|315.76|314.16|0
1644580950000|2022-02-11 12:02:30|315.76|314.16|315.76|314.16|315.76|314.16|315.76|314.16|0
1644580960000|2022-02-11 12:02:40|315.31|313.71|315.58|313.98|315.58|313.98|315.31|313.71|0
1644580970000|2022-02-11 12:02:50|315.4|313.8|314.87|313.27|315.4|313.8|314.87|313.27|0
1644580980000|2022-02-11 12:03:00|315.05|313.45|314.87|313.27|315.05|313.45|314.87|313.27|0
1644580990000|2022-02-11 12:03:10|314.69|313.09|314.16|312.56|314.78|313.18|314.16|312.56|0
1644581000000|2022-02-11 12:03:20|314.34|312.74|313.81|312.21|314.34|312.74|313.81|312.21|0
1644581010000|2022-02-11 12:03:30|313.63|312.03|313.46|311.86|313.63|312.03|313.46|311.86|0
1644581020000|2022-02-11 12:03:40|313.63|312.03|313.46|311.86|313.63|312.03|313.46|311.86|0
1644581030000|2022-02-11 12:03:50|313.63|312.03|313.46|311.86|313.63|312.03|313.46|311.86|0
1644581040000|2022-02-11 12:04:00|313.63|312.03|313.81|312.21|313.81|312.21|313.54|311.94|0
1644581050000|2022-02-11 12:04:10|314.16|312.56|313.99|312.39|314.16|312.56|313.99|312.39|0
1644581060000|2022-02-11 12:04:20|314.16|312.56|314.16|312.56|314.16|312.56|314.16|312.56|0
1644581070000|2022-02-11 12:04:30|313.99|312.39|313.99|312.39|313.99|312.39|313.99|312.39|0
1644581080000|2022-02-11 12:04:40|313.89|312.29|313.99|312.39|313.99|312.39|313.89|312.29|0
1644581100000|2022-02-11 12:05:00|314.16|312.56|314.69|313.09|315.05|313.45|314.16|312.56|0
1644581110000|2022-02-11 12:05:10|314.52|312.92|314.52|312.92|314.69|313.09|314.34|312.74|0
1644581120000|2022-02-11 12:05:20|314.34|312.74|314.34|312.74|314.52|312.92|314.34|312.74|0
1644581130000|2022-02-11 12:05:30|314.42|312.82|314.34|312.74|314.52|312.92|314.34|312.74|0
1644581140000|2022-02-11 12:05:40|314.16|312.56|314.16|312.56|314.16|312.56|314.16|312.56|0
1644581150000|2022-02-11 12:05:50|314.25|312.65|314.52|312.92|314.52|312.92|314.25|312.65|0
1644581160000|2022-02-11 12:06:00|314.69|313.09|314.69|313.09|314.69|313.09|314.69|313.09|0
1644581170000|2022-02-11 12:06:10|314.52|312.92|314.34|312.74|314.52|312.92|314.34|312.74|0
1644581180000|2022-02-11 12:06:20|314.42|312.82|314.51|312.91|314.52|312.92|314.42|312.82|0
1644581190000|2022-02-11 12:06:30|314.6|313|314.78|313.18|314.78|313.18|314.6|313|0
1644581200000|2022-02-11 12:06:40|314.87|313.27|314.6|313|314.87|313.27|314.6|313|0
1644581210000|2022-02-11 12:06:50|314.69|313.09|314.34|312.74|314.69|313.09|314.34|312.74|0
1644581220000|2022-02-11 12:07:00|314.42|312.82|314.51|312.91|314.51|312.91|314.34|312.74|0
1644581230000|2022-02-11 12:07:10|314.34|312.74|313.98|312.38|314.34|312.74|313.81|312.21|0
1644581240000|2022-02-11 12:07:20|313.81|312.21|313.81|312.21|313.81|312.21|313.63|312.03|0
1644581250000|2022-02-11 12:07:30|313.63|312.03|314.34|312.74|314.51|312.91|313.63|312.03|0
1644581260000|2022-02-11 12:07:40|314.42|312.82|315.04|313.44|315.04|313.44|314.42|312.82|0
1644581270000|2022-02-11 12:07:50|315.22|313.62|315.58|313.98|315.75|314.15|315.22|313.62|0
1644581280000|2022-02-11 12:08:00|315.75|314.15|315.93|314.33|316.11|314.51|315.75|314.15|0
1644581290000|2022-02-11 12:08:10|316.11|314.51|316.46|314.86|316.46|314.86|316.11|314.51|0
1644581300000|2022-02-11 12:08:20|316.28|314.68|316.28|314.68|316.28|314.68|316.19|314.59|0
1644581310000|2022-02-11 12:08:30|316.46|314.86|316.28|314.68|316.55|314.95|316.28|314.68|0
1644581320000|2022-02-11 12:08:40|316.46|314.86|316.64|315.04|316.64|315.04|316.46|314.86|0
1644581330000|2022-02-11 12:08:50|316.72|315.12|316.28|314.68|316.72|315.12|316.28|314.68|0
1644581340000|2022-02-11 12:09:00|316.37|314.77|316.28|314.68|316.37|314.77|316.11|314.51|0
1644581350000|2022-02-11 12:09:10|316.19|314.59|316.64|315.04|316.64|315.04|315.75|314.15|0
1644581360000|2022-02-11 12:09:20|316.46|314.86|316.64|315.04|316.64|315.04|316.46|314.86|0
1644581370000|2022-02-11 12:09:30|316.9|315.3|316.99|315.39|316.99|315.39|316.9|315.3|0
1644581380000|2022-02-11 12:09:40|317.35|315.75|317.53|315.93|317.53|315.93|317.35|315.75|0
1644581390000|2022-02-11 12:09:50|318.24|316.64|317.35|315.75|318.24|316.64|317.35|315.75|0
1644581400000|2022-02-11 12:10:00|316.82|315.22|317.88|316.28|317.88|316.28|316.82|315.22|0
1644581410000|2022-02-11 12:10:10|318.24|316.64|318.24|316.64|318.41|316.81|318.24|316.64|0
1644581420000|2022-02-11 12:10:20|318.95|317.35|318.95|317.35|318.95|317.35|318.77|317.17|0
1644581430000|2022-02-11 12:10:30|318.77|317.17|318.68|317.08|318.77|317.17|318.68|317.08|0
1644581440000|2022-02-11 12:10:40|318.77|317.17|318.95|317.35|318.95|317.35|318.68|317.08|0
1644581450000|2022-02-11 12:10:50|319.13|317.53|319.3|317.7|319.3|317.7|318.95|317.35|0
1644581460000|2022-02-11 12:11:00|319.66|318.06|319.66|318.06|319.66|318.06|319.48|317.88|0
1644581470000|2022-02-11 12:11:10|319.75|318.15|319.84|318.24|319.84|318.24|319.75|318.15|0
1644581480000|2022-02-11 12:11:20|319.66|318.06|319.66|318.06|319.66|318.06|319.66|318.06|0
1644581490000|2022-02-11 12:11:30|319.84|318.24|319.84|318.24|320.02|318.42|319.84|318.24|0
1644581500000|2022-02-11 12:11:40|319.66|318.06|319.57|317.97|319.66|318.06|319.57|317.97|0
1644581510000|2022-02-11 12:11:50|319.66|318.06|319.48|317.88|319.66|318.06|319.3|317.7|0
1644581520000|2022-02-11 12:12:00|319.66|318.06|319.48|317.88|319.66|318.06|319.3|317.7|0
1644581530000|2022-02-11 12:12:10|319.66|318.06|319.66|318.06|319.66|318.06|319.66|318.06|0
1644581540000|2022-02-11 12:12:20|319.75|318.15|320.02|318.42|320.02|318.42|319.66|318.06|0
1644581550000|2022-02-11 12:12:30|319.84|318.24|320.02|318.42|320.02|318.42|319.84|318.24|0
1644581560000|2022-02-11 12:12:40|320.19|318.59|320.37|318.77|320.37|318.77|320.19|318.59|0
1644581570000|2022-02-11 12:12:50|320.19|318.59|320.19|318.59|320.19|318.59|320.19|318.59|0
1644581580000|2022-02-11 12:13:00|320.1|318.5|320.19|318.59|320.19|318.59|320.02|318.42|0
1644581590000|2022-02-11 12:13:10|320.02|318.42|320.02|318.42|320.02|318.42|320.02|318.42|0
1644581600000|2022-02-11 12:13:20|320.19|318.59|320.73|319.13|320.73|319.13|320.19|318.59|0
1644581610000|2022-02-11 12:13:30|320.99|319.39|320.91|319.31|320.99|319.39|320.91|319.31|0
1644581620000|2022-02-11 12:13:40|320.73|319.13|320.73|319.13|320.91|319.31|320.64|319.04|0
1644581640000|2022-02-11 12:14:00|320.91|319.31|321.26|319.66|321.26|319.66|320.91|319.31|0
1644581650000|2022-02-11 12:14:10|320.99|319.39|320.64|319.04|321.09|319.49|320.64|319.04|0
1644581660000|2022-02-11 12:14:20|320.37|318.77|320.91|319.31|320.91|319.31|320.37|318.77|0
1644581670000|2022-02-11 12:14:30|321.09|319.49|321.09|319.49|321.09|319.49|321.09|319.49|0
1644581680000|2022-02-11 12:14:40|321.26|319.66|321.98|320.38|322.16|320.56|321.26|319.66|0
1644581690000|2022-02-11 12:14:50|321.89|320.29|321.8|320.2|321.89|320.29|321.62|320.02|0
1644581700000|2022-02-11 12:15:00|322.16|320.56|322.51|320.91|322.51|320.91|322.16|320.56|0
1644581710000|2022-02-11 12:15:10|322.16|320.56|322.34|320.74|322.42|320.82|322.16|320.56|0
1644581720000|2022-02-11 12:15:20|322.16|320.56|322.34|320.74|322.51|320.91|322.16|320.56|0
1644581730000|2022-02-11 12:15:30|322.42|320.82|323.23|321.63|323.23|321.63|322.42|320.82|0
1644581740000|2022-02-11 12:15:40|323.14|321.54|323.05|321.45|323.14|321.54|322.96|321.36|0
1644581750000|2022-02-11 12:15:50|322.87|321.27|322.51|320.91|322.87|321.27|322.24|320.64|0
1644581760000|2022-02-11 12:16:00|322.34|320.74|321.98|320.38|322.34|320.74|321.98|320.38|0
1644581770000|2022-02-11 12:16:10|322.34|320.74|321.98|320.38|322.34|320.74|321.98|320.38|0
1644581780000|2022-02-11 12:16:20|321.8|320.2|321.98|320.38|321.98|320.38|321.8|320.2|0
1644581790000|2022-02-11 12:16:30|321.88|320.28|321.8|320.2|321.98|320.38|321.8|320.2|0
1644581800000|2022-02-11 12:16:40|321.98|320.38|321.8|320.2|321.98|320.38|321.8|320.2|0
1644581810000|2022-02-11 12:16:50|321.98|320.38|321.62|320.02|321.98|320.38|321.62|320.02|0
1644581820000|2022-02-11 12:17:00|321.8|320.2|322.33|320.73|322.33|320.73|321.8|320.2|0
1644581830000|2022-02-11 12:17:10|322.16|320.56|322.06|320.46|322.16|320.56|321.98|320.38|0
1644581840000|2022-02-11 12:17:20|321.7|320.1|321.7|320.1|321.7|320.1|321.7|320.1|0
1644581850000|2022-02-11 12:17:30|321.62|320.02|321.98|320.38|321.98|320.38|321.62|320.02|0
1644581860000|2022-02-11 12:17:40|322.15|320.55|321.8|320.2|322.33|320.73|321.8|320.2|0
1644581870000|2022-02-11 12:17:50|321.98|320.38|322.15|320.55|322.15|320.55|321.98|320.38|0
1644581880000|2022-02-11 12:18:00|321.98|320.38|321.98|320.38|322.15|320.55|321.98|320.38|0
1644581890000|2022-02-11 12:18:10|322.15|320.55|321.8|320.2|322.15|320.55|321.62|320.02|0
1644581900000|2022-02-11 12:18:20|321.62|320.02|321.62|320.02|321.62|320.02|321.62|320.02|0
1644581910000|2022-02-11 12:18:30|321.8|320.2|321.44|319.84|321.8|320.2|321.44|319.84|0
1644581920000|2022-02-11 12:18:40|321.26|319.66|321.17|319.57|321.26|319.66|321.17|319.57|0
1644581930000|2022-02-11 12:18:50|321.08|319.48|321.08|319.48|321.17|319.57|321.08|319.48|0
1644581940000|2022-02-11 12:19:00|321.26|319.66|321.26|319.66|321.26|319.66|321.26|319.66|0
1644581950000|2022-02-11 12:19:10|321.08|319.48|321.26|319.66|321.26|319.66|321.08|319.48|0
1644581960000|2022-02-11 12:19:20|321.08|319.48|320.72|319.12|321.08|319.48|320.72|319.12|0
1644581970000|2022-02-11 12:19:30|320.9|319.3|321.26|319.66|321.26|319.66|320.72|319.12|0
1644581980000|2022-02-11 12:19:40|321.62|320.02|321.44|319.84|321.62|320.02|321.44|319.84|0
1644581990000|2022-02-11 12:19:50|321.62|320.02|321.44|319.84|321.62|320.02|321.44|319.84|0
1644582000000|2022-02-11 12:20:00|321.62|320.02|321.8|320.2|321.8|320.2|321.62|320.02|0
1644582010000|2022-02-11 12:20:10|321.97|320.37|321.97|320.37|322.06|320.46|321.97|320.37|0
1644582020000|2022-02-11 12:20:20|322.15|320.55|322.51|320.91|322.51|320.91|322.15|320.55|0
1644582030000|2022-02-11 12:20:30|322.87|321.27|322.87|321.27|322.87|321.27|322.78|321.18|0
1644582040000|2022-02-11 12:20:40|323.23|321.63|323.05|321.45|323.23|321.63|323.05|321.45|0
1644582050000|2022-02-11 12:20:50|322.87|321.27|322.87|321.27|323.05|321.45|322.87|321.27|0
1644582060000|2022-02-11 12:21:00|323.05|321.45|323.05|321.45|323.23|321.63|322.95|321.35|0
1644582070000|2022-02-11 12:21:10|322.87|321.27|323.05|321.45|323.05|321.45|322.87|321.27|0
1644582080000|2022-02-11 12:21:20|322.51|320.91|323.05|321.45|323.05|321.45|322.51|320.91|0
1644582090000|2022-02-11 12:21:30|323.4|321.8|323.05|321.45|323.4|321.8|323.05|321.45|0
1644582100000|2022-02-11 12:21:40|322.87|321.27|323.05|321.45|323.05|321.45|322.87|321.27|0
1644582110000|2022-02-11 12:21:50|322.87|321.27|322.77|321.17|322.87|321.27|322.69|321.09|0
1644582120000|2022-02-11 12:22:00|322.87|321.27|322.77|321.17|322.87|321.27|322.77|321.17|0
1644582130000|2022-02-11 12:22:10|322.87|321.27|322.69|321.09|322.87|321.27|322.69|321.09|0
1644582140000|2022-02-11 12:22:20|322.77|321.17|322.69|321.09|322.77|321.17|322.33|320.73|0
1644582150000|2022-02-11 12:22:30|322.87|321.27|323.05|321.45|323.05|321.45|322.69|321.09|0
1644582160000|2022-02-11 12:22:40|323.22|321.62|323.31|321.71|323.4|321.8|323.22|321.62|0
1644582170000|2022-02-11 12:22:50|323.22|321.62|322.87|321.27|323.22|321.62|322.87|321.27|0
1644582180000|2022-02-11 12:23:00|322.51|320.91|322.69|321.09|322.69|321.09|322.51|320.91|0
1644582190000|2022-02-11 12:23:10|322.87|321.27|323.4|321.8|323.4|321.8|322.87|321.27|0
1644582200000|2022-02-11 12:23:20|323.58|321.98|323.76|322.16|323.76|322.16|323.49|321.89|0
1644582210000|2022-02-11 12:23:30|323.94|322.34|323.76|322.16|324.03|322.43|323.76|322.16|0
1644582220000|2022-02-11 12:23:40|323.4|321.8|323.22|321.62|323.58|321.98|323.22|321.62|0
1644582230000|2022-02-11 12:23:50|323.4|321.8|323.58|321.98|323.58|321.98|323.4|321.8|0
1644582250000|2022-02-11 12:24:10|323.4|321.8|323.4|321.8|323.4|321.8|323.4|321.8|0
1644582260000|2022-02-11 12:24:20|323.31|321.71|323.04|321.44|323.31|321.71|322.95|321.35|0
1644582270000|2022-02-11 12:24:30|322.86|321.26|322.69|321.09|322.86|321.26|322.69|321.09|0
1644582280000|2022-02-11 12:24:40|322.51|320.91|322.33|320.73|322.51|320.91|322.33|320.73|0
1644582290000|2022-02-11 12:24:50|322.51|320.91|322.69|321.09|322.69|321.09|322.51|320.91|0
1644582300000|2022-02-11 12:25:00|322.59|320.99|322.86|321.26|322.86|321.26|322.59|320.99|0
1644582310000|2022-02-11 12:25:10|323.04|321.44|322.86|321.26|323.22|321.62|322.86|321.26|0
1644582320000|2022-02-11 12:25:20|322.95|321.35|323.04|321.44|323.04|321.44|322.86|321.26|0
1644582330000|2022-02-11 12:25:30|323.13|321.53|323.04|321.44|323.22|321.62|323.04|321.44|0
1644582340000|2022-02-11 12:25:40|323.4|321.8|323.58|321.98|323.58|321.98|323.4|321.8|0
1644582350000|2022-02-11 12:25:50|323.76|322.16|323.94|322.34|323.94|322.34|323.76|322.16|0
1644582360000|2022-02-11 12:26:00|324.3|322.7|324.38|322.78|324.38|322.78|324.3|322.7|0
1644582370000|2022-02-11 12:26:10|324.48|322.88|324.84|323.24|324.84|323.24|324.48|322.88|0
1644582380000|2022-02-11 12:26:20|325.37|323.77|325.73|324.13|325.73|324.13|325.37|323.77|0
1644582390000|2022-02-11 12:26:30|325.91|324.31|325.73|324.13|325.91|324.31|325.73|324.13|0
1644582400000|2022-02-11 12:26:40|325.55|323.95|325.55|323.95|325.73|324.13|325.55|323.95|0
1644582410000|2022-02-11 12:26:50|325.73|324.13|325.73|324.13|325.73|324.13|325.73|324.13|0
1644582420000|2022-02-11 12:27:00|325.64|324.04|326.63|325.03|326.63|325.03|325.64|324.04|0
1644582430000|2022-02-11 12:27:10|326.45|324.85|326.36|324.76|326.45|324.85|326.27|324.67|0
1644582440000|2022-02-11 12:27:20|326.45|324.85|326.81|325.21|326.81|325.21|326.45|324.85|0
1644582450000|2022-02-11 12:27:30|327.17|325.57|327.71|326.11|327.71|326.11|327.17|325.57|0
1644582460000|2022-02-11 12:27:40|327.8|326.2|328.07|326.47|328.07|326.47|327.8|326.2|0
1644582470000|2022-02-11 12:27:50|328.25|326.65|327.89|326.29|328.25|326.65|327.89|326.29|0
1644582480000|2022-02-11 12:28:00|328.07|326.47|328.43|326.83|328.43|326.83|328.07|326.47|0
1644582490000|2022-02-11 12:28:10|328.07|326.47|328.07|326.47|328.07|326.47|327.98|326.38|0
1644582500000|2022-02-11 12:28:20|328.34|326.74|328.07|326.47|328.43|326.83|328.07|326.47|0
1644582510000|2022-02-11 12:28:30|328.25|326.65|328.61|327.01|328.61|327.01|328.07|326.47|0
1644582530000|2022-02-11 12:28:50|328.43|326.83|328.43|326.83|328.61|327.01|328.43|326.83|0
1644582540000|2022-02-11 12:29:00|327.89|326.29|327.71|326.11|327.89|326.29|327.53|325.93|0
1644582550000|2022-02-11 12:29:10|327.53|325.93|327.71|326.11|327.71|326.11|327.53|325.93|0
1644582560000|2022-02-11 12:29:20|327.89|326.29|328.07|326.47|328.07|326.47|327.89|326.29|0
1644582570000|2022-02-11 12:29:30|328.25|326.65|328.07|326.47|328.25|326.65|327.89|326.29|0
1644582580000|2022-02-11 12:29:40|328.25|326.65|328.07|326.47|328.25|326.65|328.07|326.47|0
1644582590000|2022-02-11 12:29:50|328.25|326.65|328.16|326.56|328.25|326.65|328.07|326.47|0
1644582600000|2022-02-11 12:30:00|327.71|326.11|327.89|326.29|328.07|326.47|327.35|325.75|0
1644582610000|2022-02-11 12:30:10|327.44|325.84|328.07|326.47|328.07|326.47|327.44|325.84|0
1644582620000|2022-02-11 12:30:20|328.25|326.65|328.16|326.56|328.25|326.65|328.07|326.47|0
1644582630000|2022-02-11 12:30:30|328.07|326.47|328.07|326.47|328.16|326.56|328.07|326.47|0
1644582640000|2022-02-11 12:30:40|328.25|326.65|328.16|326.56|328.25|326.65|327.98|326.38|0
1644582650000|2022-02-11 12:30:50|328.25|326.65|328.07|326.47|328.25|326.65|328.07|326.47|0
1644582660000|2022-02-11 12:31:00|327.98|326.38|327.8|326.2|328.07|326.47|327.8|326.2|0
1644582670000|2022-02-11 12:31:10|327.71|326.11|327.89|326.29|327.89|326.29|327.53|325.93|0
1644582680000|2022-02-11 12:31:20|327.98|326.38|328.25|326.65|328.25|326.65|327.98|326.38|0
1644582690000|2022-02-11 12:31:30|328.16|326.56|328.25|326.65|328.25|326.65|328.07|326.47|0
1644582700000|2022-02-11 12:31:40|328.43|326.83|329.33|327.73|329.33|327.73|328.43|326.83|0
1644582710000|2022-02-11 12:31:50|329.52|327.92|329.7|328.1|329.7|328.1|329.52|327.92|0
1644582720000|2022-02-11 12:32:00|329.52|327.92|329.51|327.91|329.52|327.92|329.33|327.73|0
1644582730000|2022-02-11 12:32:10|329.7|328.1|329.7|328.1|329.7|328.1|329.6|328|0
1644582740000|2022-02-11 12:32:20|331.62|330.02|333.68|332.08|333.68|332.08|331.62|330.02|0
1644582750000|2022-02-11 12:32:30|333.76|332.16|333.5|331.9|333.76|332.16|333.5|331.9|0
1644582760000|2022-02-11 12:32:40|333.4|331.8|331.54|329.94|333.4|331.8|331|329.4|0
1644582770000|2022-02-11 12:32:50|332.08|330.48|331.9|330.3|332.08|330.48|331.9|330.3|0
1644582780000|2022-02-11 12:33:00|331.72|330.12|329.32|327.72|331.72|330.12|329.32|327.72|0
1644582790000|2022-02-11 12:33:10|329.13|327.53|328.95|327.35|329.22|327.62|328.95|327.35|0
1644582800000|2022-02-11 12:33:20|329.13|327.53|329.13|327.53|329.13|327.53|328.95|327.35|0
1644582820000|2022-02-11 12:33:40|329.5|327.9|328.95|327.35|329.5|327.9|328.77|327.17|0
1644582830000|2022-02-11 12:33:50|328.77|327.17|328.77|327.17|328.95|327.35|328.77|327.17|0
1644582840000|2022-02-11 12:34:00|328.86|327.26|328.41|326.81|328.86|327.26|328.41|326.81|0
1644582850000|2022-02-11 12:34:10|328.23|326.63|328.23|326.63|328.23|326.63|328.05|326.45|0
1644582860000|2022-02-11 12:34:20|328.05|326.45|328.05|326.45|328.05|326.45|328.05|326.45|0
1644582870000|2022-02-11 12:34:30|327.87|326.27|327.69|326.09|327.87|326.27|327.69|326.09|0
1644582880000|2022-02-11 12:34:40|327.51|325.91|327.51|325.91|327.51|325.91|327.51|325.91|0
1644582890000|2022-02-11 12:34:50|327.33|325.73|327.15|325.55|327.33|325.73|327.15|325.55|0
1644582900000|2022-02-11 12:35:00|326.97|325.37|326.51|324.91|326.97|325.37|326.43|324.83|0
1644582910000|2022-02-11 12:35:10|326.43|324.83|326.25|324.65|326.43|324.83|326.25|324.65|0
1644582920000|2022-02-11 12:35:20|326.43|324.83|326.61|325.01|326.61|325.01|326.43|324.83|0
1644582930000|2022-02-11 12:35:30|326.97|325.37|327.05|325.45|327.05|325.45|326.97|325.37|0
1644582940000|2022-02-11 12:35:40|326.97|325.37|326.79|325.19|327.15|325.55|326.79|325.19|0
1644582950000|2022-02-11 12:35:50|326.97|325.37|326.61|325.01|326.97|325.37|326.61|325.01|0
1644582960000|2022-02-11 12:36:00|326.69|325.09|326.69|325.09|326.69|325.09|326.69|325.09|0
1644582970000|2022-02-11 12:36:10|326.61|325.01|326.69|325.09|326.69|325.09|326.61|325.01|0
1644582980000|2022-02-11 12:36:20|326.79|325.19|326.79|325.19|326.87|325.27|326.79|325.19|0
1644582990000|2022-02-11 12:36:30|326.97|325.37|326.97|325.37|326.97|325.37|326.97|325.37|0
1644583000000|2022-02-11 12:36:40|326.87|325.27|326.87|325.27|326.97|325.37|326.87|325.27|0
1644583010000|2022-02-11 12:36:50|326.97|325.37|326.97|325.37|327.15|325.55|326.87|325.27|0
1644583020000|2022-02-11 12:37:00|326.79|325.19|326.61|325.01|326.79|325.19|326.61|325.01|0
1644583030000|2022-02-11 12:37:10|326.42|324.82|326.69|325.09|326.79|325.19|326.42|324.82|0
1644583040000|2022-02-11 12:37:20|326.97|325.37|326.42|324.82|326.97|325.37|326.42|324.82|0
1644583070000|2022-02-11 12:37:50|326.69|325.09|326.78|325.18|326.78|325.18|326.69|325.09|0
1644583080000|2022-02-11 12:38:00|327.14|325.54|327.05|325.45|327.14|325.54|326.96|325.36|0
1644583090000|2022-02-11 12:38:10|326.96|325.36|326.96|325.36|326.96|325.36|326.78|325.18|0
1644583100000|2022-02-11 12:38:20|327.14|325.54|327.32|325.72|327.32|325.72|327.05|325.45|0
1644583110000|2022-02-11 12:38:30|327.14|325.54|327.14|325.54|327.14|325.54|327.14|325.54|0
1644583120000|2022-02-11 12:38:40|327.32|325.72|327.5|325.9|327.5|325.9|327.23|325.63|0
1644583130000|2022-02-11 12:38:50|327.69|326.09|327.59|325.99|327.69|326.09|327.59|325.99|0
1644583140000|2022-02-11 12:39:00|327.5|325.9|327.32|325.72|327.59|325.99|327.32|325.72|0
1644583150000|2022-02-11 12:39:10|327.14|325.54|326.96|325.36|327.14|325.54|326.96|325.36|0
1644583160000|2022-02-11 12:39:20|326.69|325.09|326.42|324.82|326.69|325.09|326.42|324.82|0
1644583170000|2022-02-11 12:39:30|326.6|325|326.6|325|326.78|325.18|326.6|325|0
1644583180000|2022-02-11 12:39:40|326.78|325.18|326.42|324.82|326.78|325.18|326.42|324.82|0
1644583190000|2022-02-11 12:39:50|326.51|324.91|326.69|325.09|326.69|325.09|326.51|324.91|0
1644583200000|2022-02-11 12:40:00|326.6|325|326.42|324.82|326.6|325|326.42|324.82|0
1644583210000|2022-02-11 12:40:10|327.14|325.54|327.32|325.72|327.32|325.72|327.14|325.54|0
1644583220000|2022-02-11 12:40:20|327.14|325.54|326.96|325.36|327.14|325.54|326.96|325.36|0
1644583240000|2022-02-11 12:40:40|327.5|325.9|327.5|325.9|327.5|325.9|327.5|325.9|0
1644583250000|2022-02-11 12:40:50|327.14|325.54|327.14|325.54|327.14|325.54|326.96|325.36|0
1644583260000|2022-02-11 12:41:00|326.96|325.36|327.14|325.54|327.32|325.72|326.96|325.36|0
1644583280000|2022-02-11 12:41:20|327.32|325.72|327.32|325.72|327.32|325.72|327.32|325.72|0
1644583290000|2022-02-11 12:41:30|327.14|325.54|327.14|325.54|327.14|325.54|327.14|325.54|0
1644583300000|2022-02-11 12:41:40|326.96|325.36|326.78|325.18|326.96|325.36|326.78|325.18|0
1644583310000|2022-02-11 12:41:50|326.6|325|326.6|325|326.6|325|326.51|324.91|0
1644583320000|2022-02-11 12:42:00|326.42|324.82|326.96|325.36|326.96|325.36|326.42|324.82|0
1644583330000|2022-02-11 12:42:10|326.78|325.18|326.69|325.09|326.78|325.18|326.6|325|0
1644583340000|2022-02-11 12:42:20|326.78|325.18|326.96|325.36|326.96|325.36|326.78|325.18|0
1644583350000|2022-02-11 12:42:30|326.87|325.27|326.96|325.36|326.96|325.36|326.78|325.18|0
1644583360000|2022-02-11 12:42:40|326.78|325.18|326.78|325.18|326.78|325.18|326.6|325|0
1644583370000|2022-02-11 12:42:50|326.69|325.09|326.6|325|326.69|325.09|326.6|325|0
1644583380000|2022-02-11 12:43:00|326.51|324.91|326.24|324.64|326.51|324.91|326.24|324.64|0
1644583390000|2022-02-11 12:43:10|326.42|324.82|325.7|324.1|326.42|324.82|325.7|324.1|0
1644583400000|2022-02-11 12:43:20|325.52|323.92|324.98|323.38|325.52|323.92|324.8|323.2|0
1644583410000|2022-02-11 12:43:30|324.8|323.2|324.44|322.84|324.8|323.2|324.44|322.84|0
1644583420000|2022-02-11 12:43:40|324.08|322.48|324.26|322.66|324.26|322.66|324.08|322.48|0
1644583430000|2022-02-11 12:43:50|324.08|322.48|324.26|322.66|324.26|322.66|324.08|322.48|0
1644583440000|2022-02-11 12:44:00|324.44|322.84|323.9|322.3|324.44|322.84|323.9|322.3|0
1644583450000|2022-02-11 12:44:10|323.72|322.12|323.81|322.21|324.08|322.48|323.72|322.12|0
1644583460000|2022-02-11 12:44:20|323.72|322.12|323.9|322.3|324.08|322.48|323.72|322.12|0
1644583470000|2022-02-11 12:44:30|323.72|322.12|323.81|322.21|323.9|322.3|323.72|322.12|0
1644583480000|2022-02-11 12:44:40|323.72|322.12|323.9|322.3|323.9|322.3|323.72|322.12|0
1644583500000|2022-02-11 12:45:00|324.08|322.48|324.08|322.48|324.08|322.48|324.08|322.48|0
1644583510000|2022-02-11 12:45:10|323.9|322.3|323.9|322.3|323.99|322.39|323.9|322.3|0
1644583520000|2022-02-11 12:45:20|323.72|322.12|323.72|322.12|323.9|322.3|323.72|322.12|0
1644583530000|2022-02-11 12:45:30|323.9|322.3|323.9|322.3|323.9|322.3|323.81|322.21|0
1644583540000|2022-02-11 12:45:40|323.99|322.39|324.08|322.48|324.08|322.48|323.99|322.39|0
1644583560000|2022-02-11 12:46:00|323.36|321.76|323.54|321.94|323.54|321.94|323.36|321.76|0
1644583570000|2022-02-11 12:46:10|323.36|321.76|323.36|321.76|323.36|321.76|323.36|321.76|0
1644583580000|2022-02-11 12:46:20|323.18|321.58|322.82|321.22|323.18|321.58|322.82|321.22|0
1644583590000|2022-02-11 12:46:30|323|321.4|323|321.4|323|321.4|323|321.4|0
1644583600000|2022-02-11 12:46:40|322.82|321.22|322.64|321.04|322.82|321.22|322.64|321.04|0
1644583610000|2022-02-11 12:46:50|322.82|321.22|323.18|321.58|323.18|321.58|322.82|321.22|0
1644583620000|2022-02-11 12:47:00|323.27|321.67|323.27|321.67|323.36|321.76|323.27|321.67|0
1644583630000|2022-02-11 12:47:10|322.82|321.22|322.64|321.04|322.82|321.22|322.47|320.87|0
1644583640000|2022-02-11 12:47:20|322.82|321.22|323.18|321.58|323.18|321.58|322.82|321.22|0
1644583650000|2022-02-11 12:47:30|323|321.4|323|321.4|323|321.4|323|321.4|0
1644583660000|2022-02-11 12:47:40|323.18|321.58|323.18|321.58|323.18|321.58|323.18|321.58|0
1644583670000|2022-02-11 12:47:50|323|321.4|323.36|321.76|323.36|321.76|323|321.4|0
1644583680000|2022-02-11 12:48:00|323.72|322.12|323.72|322.12|323.72|322.12|323.72|322.12|0
1644583690000|2022-02-11 12:48:10|323.54|321.94|323.54|321.94|323.54|321.94|323.36|321.76|0
1644583700000|2022-02-11 12:48:20|323.72|322.12|323.72|322.12|323.72|322.12|323.72|322.12|0
1644583710000|2022-02-11 12:48:30|323.54|321.94|323.54|321.94|323.54|321.94|323.54|321.94|0
1644583720000|2022-02-11 12:48:40|323.63|322.03|323.36|321.76|323.72|322.12|323.36|321.76|0
1644583730000|2022-02-11 12:48:50|322.91|321.31|322.82|321.22|322.91|321.31|322.64|321.04|0
1644583740000|2022-02-11 12:49:00|323|321.4|323.36|321.76|323.36|321.76|323|321.4|0
1644583750000|2022-02-11 12:49:10|323.45|321.85|323.45|321.85|323.45|321.85|323.36|321.76|0
1644583760000|2022-02-11 12:49:20|323.54|321.94|323.54|321.94|323.54|321.94|323.36|321.76|0
1644583770000|2022-02-11 12:49:30|323.36|321.76|323.45|321.85|323.45|321.85|323.36|321.76|0
1644583780000|2022-02-11 12:49:40|323.54|321.94|323.54|321.94|323.54|321.94|323.54|321.94|0
1644583790000|2022-02-11 12:49:50|323.72|322.12|323.36|321.76|323.72|322.12|323.36|321.76|0
1644583800000|2022-02-11 12:50:00|323.54|321.94|323|321.4|323.54|321.94|323|321.4|0
1644583810000|2022-02-11 12:50:10|322.64|321.04|322.64|321.04|322.82|321.22|322.64|321.04|0
1644583820000|2022-02-11 12:50:20|322.73|321.13|322.82|321.22|322.82|321.22|322.73|321.13|0
1644583830000|2022-02-11 12:50:30|322.91|321.31|322.82|321.22|323|321.4|322.82|321.22|0
1644583840000|2022-02-11 12:50:40|322.64|321.04|322.82|321.22|322.91|321.31|322.64|321.04|0
1644583850000|2022-02-11 12:50:50|322.73|321.13|322.82|321.22|322.82|321.22|322.64|321.04|0
1644583860000|2022-02-11 12:51:00|323|321.4|323.36|321.76|323.36|321.76|322.82|321.22|0
1644583870000|2022-02-11 12:51:10|323.18|321.58|323|321.4|323.18|321.58|323|321.4|0
1644583880000|2022-02-11 12:51:20|323.09|321.49|323|321.4|323.09|321.49|323|321.4|0
1644583890000|2022-02-11 12:51:30|322.82|321.22|322.64|321.04|322.82|321.22|322.64|321.04|0
1644583900000|2022-02-11 12:51:40|322.1|320.5|322.28|320.68|322.28|320.68|322.1|320.5|0
1644583910000|2022-02-11 12:51:50|322.46|320.86|322.46|320.86|322.64|321.04|322.46|320.86|0
1644583920000|2022-02-11 12:52:00|322.55|320.95|322.46|320.86|322.64|321.04|322.46|320.86|0
1644583930000|2022-02-11 12:52:10|322.82|321.22|322.64|321.04|323.18|321.58|322.64|321.04|0
1644583940000|2022-02-11 12:52:20|322.46|320.86|322.28|320.68|322.46|320.86|322.28|320.68|0
1644583950000|2022-02-11 12:52:30|322.46|320.86|322.37|320.77|322.46|320.86|322.28|320.68|0
1644583960000|2022-02-11 12:52:40|322.28|320.68|322.46|320.86|322.64|321.04|322.28|320.68|0
1644583970000|2022-02-11 12:52:50|322.28|320.68|322.46|320.86|322.46|320.86|322.28|320.68|0
1644583980000|2022-02-11 12:53:00|322.37|320.77|322.1|320.5|322.37|320.77|322.1|320.5|0
1644583990000|2022-02-11 12:53:10|322.01|320.41|321.92|320.32|322.01|320.41|321.92|320.32|0
1644584000000|2022-02-11 12:53:20|322.1|320.5|322.1|320.5|322.1|320.5|322.01|320.41|0
1644584010000|2022-02-11 12:53:30|322.19|320.59|322.1|320.5|322.19|320.59|322.1|320.5|0
1644584020000|2022-02-11 12:53:40|322.28|320.68|322.1|320.5|322.28|320.68|322.1|320.5|0
1644584030000|2022-02-11 12:53:50|322.19|320.59|322.19|320.59|322.19|320.59|322.1|320.5|0
1644584040000|2022-02-11 12:54:00|322.28|320.68|322.28|320.68|322.46|320.86|322.28|320.68|0
1644584050000|2022-02-11 12:54:10|322.1|320.5|322.64|321.04|322.64|321.04|322.1|320.5|0
1644584060000|2022-02-11 12:54:20|322.46|320.86|322.46|320.86|322.46|320.86|322.28|320.68|0
1644584070000|2022-02-11 12:54:30|322.28|320.68|322.46|320.86|322.46|320.86|322.28|320.68|0
1644584080000|2022-02-11 12:54:40|322.28|320.68|322.46|320.86|322.46|320.86|322.28|320.68|0
1644584090000|2022-02-11 12:54:50|322.28|320.68|322.46|320.86|322.46|320.86|322.28|320.68|0
1644584100000|2022-02-11 12:55:00|322.28|320.68|322.46|320.86|322.46|320.86|322.28|320.68|0
1644584110000|2022-02-11 12:55:10|322.28|320.68|322.28|320.68|322.28|320.68|322.28|320.68|0
1644584130000|2022-02-11 12:55:30|322.64|321.04|322.64|321.04|322.64|321.04|322.64|321.04|0
1644584140000|2022-02-11 12:55:40|322.46|320.86|322.28|320.68|322.46|320.86|322.28|320.68|0
1644584150000|2022-02-11 12:55:50|322.1|320.5|322.46|320.86|322.46|320.86|322.1|320.5|0
1644584160000|2022-02-11 12:56:00|322.28|320.68|322.64|321.04|322.64|321.04|322.28|320.68|0
1644584170000|2022-02-11 12:56:10|322.46|320.86|322.54|320.94|322.54|320.94|322.46|320.86|0
1644584180000|2022-02-11 12:56:20|322.72|321.12|323.17|321.57|323.17|321.57|322.64|321.04|0
1644584190000|2022-02-11 12:56:30|323.26|321.66|323.35|321.75|323.35|321.75|323.17|321.57|0
1644584200000|2022-02-11 12:56:40|323.17|321.57|322.99|321.39|323.17|321.57|322.99|321.39|0
1644584210000|2022-02-11 12:56:50|323.08|321.48|323.26|321.66|323.26|321.66|323.08|321.48|0
1644584220000|2022-02-11 12:57:00|323.35|321.75|323.17|321.57|323.35|321.75|323.17|321.57|0
1644584230000|2022-02-11 12:57:10|323.35|321.75|323.17|321.57|323.35|321.75|323.17|321.57|0
1644584260000|2022-02-11 12:57:40|323.53|321.93|323.53|321.93|323.53|321.93|323.35|321.75|0
1644584270000|2022-02-11 12:57:50|323.44|321.84|323.89|322.29|323.89|322.29|323.44|321.84|0
1644584280000|2022-02-11 12:58:00|323.71|322.11|323.71|322.11|323.71|322.11|323.71|322.11|0
1644584290000|2022-02-11 12:58:10|323.53|321.93|323.35|321.75|323.53|321.93|323.35|321.75|0
1644584300000|2022-02-11 12:58:20|323.53|321.93|323.71|322.11|323.71|322.11|323.53|321.93|0
1644584310000|2022-02-11 12:58:30|323.89|322.29|323.89|322.29|323.89|322.29|323.89|322.29|0
1644584320000|2022-02-11 12:58:40|323.71|322.11|323.71|322.11|323.71|322.11|323.53|321.93|0
1644584330000|2022-02-11 12:58:50|323.35|321.75|323.17|321.57|323.35|321.75|323.17|321.57|0
1644584340000|2022-02-11 12:59:00|323.35|321.75|323.53|321.93|323.53|321.93|323.26|321.66|0
1644584350000|2022-02-11 12:59:10|323.17|321.57|323.53|321.93|323.53|321.93|323.17|321.57|0
1644584370000|2022-02-11 12:59:30|323.35|321.75|323.35|321.75|323.44|321.84|323.35|321.75|0
1644584400000|2022-02-11 13:00:00|323.17|321.57|323.44|321.84|323.44|321.84|323.17|321.57|0
1644584410000|2022-02-11 13:00:10|322.63|321.03|322.45|320.85|322.63|321.03|322.45|320.85|0
1644584420000|2022-02-11 13:00:20|320.76|319.16|323.27|321.67|323.45|321.85|320.76|319.16|0
1644584430000|2022-02-11 13:00:30|323.45|321.85|323.63|322.03|323.63|322.03|323.45|321.85|0
1644584440000|2022-02-11 13:00:40|323.81|322.21|323.63|322.03|324.17|322.57|323.63|322.03|0
1644584450000|2022-02-11 13:00:50|323.45|321.85|323.81|322.21|323.99|322.39|323.45|321.85|0
1644584460000|2022-02-11 13:01:00|323.99|322.39|323.45|321.85|323.99|322.39|323.45|321.85|0
1644584470000|2022-02-11 13:01:10|323.09|321.49|323.09|321.49|323.27|321.67|323.09|321.49|0
1644584480000|2022-02-11 13:01:20|322.91|321.31|323.09|321.49|323.09|321.49|322.74|321.14|0
1644584510000|2022-02-11 13:01:50|323.27|321.67|322.73|321.13|323.27|321.67|322.73|321.13|0
1644584520000|2022-02-11 13:02:00|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1644584530000|2022-02-11 13:02:10|321.03|319.43|320.85|319.25|321.03|319.43|320.85|319.25|0
1644584540000|2022-02-11 13:02:20|321.03|319.43|321.21|319.61|321.39|319.79|321.03|319.43|0
1644584550000|2022-02-11 13:02:30|320.85|319.25|320.94|319.34|320.94|319.34|320.85|319.25|0
1644584560000|2022-02-11 13:02:40|320.85|319.25|320.67|319.07|320.85|319.25|320.67|319.07|0
1644584570000|2022-02-11 13:02:50|320.31|318.71|320.67|319.07|320.67|319.07|320.31|318.71|0
1644584580000|2022-02-11 13:03:00|320.49|318.89|320.49|318.89|320.67|319.07|320.49|318.89|0
1644584590000|2022-02-11 13:03:10|320.67|319.07|321.65|320.05|321.65|320.05|320.67|319.07|0
1644584600000|2022-02-11 13:03:20|321.83|320.23|321.93|320.33|321.93|320.33|321.75|320.15|0
1644584610000|2022-02-11 13:03:30|321.57|319.97|321.57|319.97|321.65|320.05|321.57|319.97|0
1644584620000|2022-02-11 13:03:40|321.75|320.15|321.75|320.15|321.75|320.15|321.75|320.15|0
1644584630000|2022-02-11 13:03:50|321.57|319.97|321.39|319.79|321.57|319.97|321.39|319.79|0
1644584640000|2022-02-11 13:04:00|321.57|319.97|321.75|320.15|321.75|320.15|321.21|319.61|0
1644584650000|2022-02-11 13:04:10|321.57|319.97|321.75|320.15|321.92|320.32|321.57|319.97|0
1644584660000|2022-02-11 13:04:20|321.92|320.32|322.1|320.5|322.1|320.5|321.92|320.32|0
1644584670000|2022-02-11 13:04:30|322.28|320.68|322.37|320.77|322.46|320.86|322.28|320.68|0
1644584680000|2022-02-11 13:04:40|321.92|320.32|321.74|320.14|321.92|320.32|321.74|320.14|0
1644584690000|2022-02-11 13:04:50|321.92|320.32|321.52|319.92|322.1|320.5|321.52|319.92|0
1644584700000|2022-02-11 13:05:00|321.69|320.09|321.69|320.09|322.05|320.45|321.69|320.09|0
1644584710000|2022-02-11 13:05:10|321.87|320.27|321.69|320.09|321.87|320.27|321.69|320.09|0
1644584720000|2022-02-11 13:05:20|321.87|320.27|321.87|320.27|321.87|320.27|321.87|320.27|0
1644584730000|2022-02-11 13:05:30|322.14|320.54|322.05|320.45|322.14|320.54|322.05|320.45|0
1644584740000|2022-02-11 13:05:40|322.23|320.63|321.87|320.27|322.23|320.63|321.87|320.27|0
1644584750000|2022-02-11 13:05:50|321.34|319.74|321.34|319.74|321.42|319.82|321.34|319.74|0
1644584760000|2022-02-11 13:06:00|321.51|319.91|321.33|319.73|321.51|319.91|321.33|319.73|0
1644584770000|2022-02-11 13:06:10|321.51|319.91|321.33|319.73|321.51|319.91|321.33|319.73|0
1644584780000|2022-02-11 13:06:20|322.23|320.63|322.41|320.81|322.41|320.81|322.23|320.63|0
1644584790000|2022-02-11 13:06:30|322.59|320.99|322.77|321.17|322.77|321.17|322.59|320.99|0
1644584800000|2022-02-11 13:06:40|323.58|321.98|323.13|321.53|323.58|321.98|323.13|321.53|0
1644584810000|2022-02-11 13:06:50|323.31|321.71|323.58|321.98|323.58|321.98|323.31|321.71|0
1644584820000|2022-02-11 13:07:00|323.67|322.07|323.85|322.25|323.94|322.34|323.49|321.89|0
1644584830000|2022-02-11 13:07:10|323.94|322.34|323.85|322.25|323.94|322.34|323.67|322.07|0
1644584840000|2022-02-11 13:07:20|324.39|322.79|324.39|322.79|324.39|322.79|324.21|322.61|0
1644584850000|2022-02-11 13:07:30|324.12|322.52|324.21|322.61|324.3|322.7|324.12|322.52|0
1644584860000|2022-02-11 13:07:40|324.39|322.79|324.21|322.61|324.39|322.79|324.21|322.61|0
1644584870000|2022-02-11 13:07:50|324.48|322.88|324.39|322.79|324.48|322.88|324.39|322.79|0
1644584880000|2022-02-11 13:08:00|324.21|322.61|324.39|322.79|324.39|322.79|324.21|322.61|0
1644584890000|2022-02-11 13:08:10|324.93|323.33|324.75|323.15|324.93|323.33|324.75|323.15|0
1644584900000|2022-02-11 13:08:20|324.84|323.24|324.75|323.15|324.84|323.24|324.75|323.15|0
1644584910000|2022-02-11 13:08:30|324.93|323.33|324.75|323.15|324.93|323.33|324.75|323.15|0
1644584920000|2022-02-11 13:08:40|324.57|322.97|324.57|322.97|324.57|322.97|324.57|322.97|0
1644584930000|2022-02-11 13:08:50|324.75|323.15|324.75|323.15|324.75|323.15|324.57|322.97|0
1644584940000|2022-02-11 13:09:00|324.57|322.97|324.39|322.79|324.75|323.15|324.39|322.79|0
1644584950000|2022-02-11 13:09:10|324.21|322.61|324.03|322.43|324.29|322.69|324.03|322.43|0
1644584960000|2022-02-11 13:09:20|323.85|322.25|324.03|322.43|324.03|322.43|323.85|322.25|0
1644584970000|2022-02-11 13:09:30|324.21|322.61|324.03|322.43|324.21|322.61|324.03|322.43|0
1644584980000|2022-02-11 13:09:40|323.67|322.07|323.85|322.25|323.85|322.25|323.67|322.07|0
1644584990000|2022-02-11 13:09:50|323.49|321.89|323.49|321.89|323.49|321.89|323.49|321.89|0
1644585000000|2022-02-11 13:10:00|323.31|321.71|323.31|321.71|323.49|321.89|323.31|321.71|0
1644585010000|2022-02-11 13:10:10|323.49|321.89|323.31|321.71|323.49|321.89|323.31|321.71|0
1644585020000|2022-02-11 13:10:20|323.49|321.89|323.67|322.07|323.67|322.07|323.49|321.89|0
1644585030000|2022-02-11 13:10:30|323.85|322.25|323.85|322.25|324.03|322.43|323.67|322.07|0
1644585040000|2022-02-11 13:10:40|323.67|322.07|323.31|321.71|323.67|322.07|323.31|321.71|0
1644585050000|2022-02-11 13:10:50|323.49|321.89|323.31|321.71|323.49|321.89|323.31|321.71|0
1644585060000|2022-02-11 13:11:00|323.67|322.07|324.03|322.43|324.03|322.43|323.67|322.07|0
1644585070000|2022-02-11 13:11:10|324.39|322.79|324.39|322.79|324.57|322.97|324.39|322.79|0
1644585080000|2022-02-11 13:11:20|324.57|322.97|324.57|322.97|324.57|322.97|324.57|322.97|0
1644585090000|2022-02-11 13:11:30|324.75|323.15|324.57|322.97|324.75|323.15|324.57|322.97|0
1644585100000|2022-02-11 13:11:40|324.65|323.05|325.29|323.69|325.29|323.69|324.65|323.05|0
1644585110000|2022-02-11 13:11:50|325.11|323.51|325.11|323.51|325.11|323.51|324.93|323.33|0
1644585120000|2022-02-11 13:12:00|325.47|323.87|325.65|324.05|325.65|324.05|325.47|323.87|0
1644585130000|2022-02-11 13:12:10|325.83|324.23|325.65|324.05|325.83|324.23|325.47|323.87|0
1644585140000|2022-02-11 13:12:20|325.47|323.87|325.47|323.87|325.47|323.87|325.29|323.69|0
1644585150000|2022-02-11 13:12:30|325.65|324.05|325.65|324.05|325.65|324.05|325.47|323.87|0
1644585160000|2022-02-11 13:12:40|325.29|323.69|324.75|323.15|325.29|323.69|324.57|322.97|0
1644585170000|2022-02-11 13:12:50|325.11|323.51|325.11|323.51|325.11|323.51|325.01|323.41|0
1644585180000|2022-02-11 13:13:00|325.47|323.87|325.01|323.41|325.47|323.87|324.93|323.33|0
1644585190000|2022-02-11 13:13:10|325.11|323.51|325.11|323.51|325.29|323.69|325.11|323.51|0
1644585200000|2022-02-11 13:13:20|324.93|323.33|325.11|323.51|325.11|323.51|324.93|323.33|0
1644585210000|2022-02-11 13:13:30|324.74|323.14|324.93|323.33|324.93|323.33|324.74|323.14|0
1644585220000|2022-02-11 13:13:40|324.92|323.32|324.92|323.32|324.92|323.32|324.92|323.32|0
1644585230000|2022-02-11 13:13:50|324.56|322.96|325.11|323.51|325.11|323.51|324.56|322.96|0
1644585240000|2022-02-11 13:14:00|325.29|323.69|325.47|323.87|325.47|323.87|325.11|323.51|0
1644585250000|2022-02-11 13:14:10|325.37|323.77|325.83|324.23|325.83|324.23|325.37|323.77|0
1644585260000|2022-02-11 13:14:20|326.01|324.41|326.37|324.77|326.55|324.95|326.01|324.41|0
1644585270000|2022-02-11 13:14:30|326.19|324.59|326.19|324.59|326.37|324.77|326.01|324.41|0
1644585280000|2022-02-11 13:14:40|326.01|324.41|326.01|324.41|326.01|324.41|325.83|324.23|0
1644585290000|2022-02-11 13:14:50|326.19|324.59|326.73|325.13|326.73|325.13|326.19|324.59|0
1644585300000|2022-02-11 13:15:00|326.64|325.04|326.55|324.95|326.73|325.13|326.55|324.95|0
1644585310000|2022-02-11 13:15:10|326.37|324.77|326.37|324.77|326.55|324.95|326.19|324.59|0
1644585320000|2022-02-11 13:15:20|326.45|324.85|326.19|324.59|326.45|324.85|326.19|324.59|0
1644585330000|2022-02-11 13:15:30|325.73|324.13|326.01|324.41|326.09|324.49|325.73|324.13|0
1644585340000|2022-02-11 13:15:40|326.19|324.59|326.19|324.59|326.37|324.77|326.19|324.59|0
1644585350000|2022-02-11 13:15:50|326.01|324.41|326.19|324.59|326.37|324.77|326.01|324.41|0
1644585360000|2022-02-11 13:16:00|326.37|324.77|326.01|324.41|326.37|324.77|326.01|324.41|0
1644585370000|2022-02-11 13:16:10|325.91|324.31|325.82|324.22|326.01|324.41|325.82|324.22|0
1644585380000|2022-02-11 13:16:20|325.64|324.04|325.64|324.04|325.64|324.04|325.64|324.04|0
1644585390000|2022-02-11 13:16:30|325.82|324.22|325.82|324.22|325.82|324.22|325.82|324.22|0
1644585400000|2022-02-11 13:16:40|326|324.4|326.19|324.59|326.19|324.59|325.91|324.31|0
1644585410000|2022-02-11 13:16:50|326|324.4|326.37|324.77|326.37|324.77|326|324.4|0
1644585420000|2022-02-11 13:17:00|326.55|324.95|326|324.4|326.55|324.95|326|324.4|0
1644585430000|2022-02-11 13:17:10|326.37|324.77|326.37|324.77|326.37|324.77|326.37|324.77|0
1644585440000|2022-02-11 13:17:20|326.55|324.95|326.91|325.31|326.91|325.31|326.55|324.95|0
1644585450000|2022-02-11 13:17:30|327.45|325.85|326.91|325.31|327.45|325.85|326.73|325.13|0
1644585460000|2022-02-11 13:17:40|327.27|325.67|327.63|326.03|327.72|326.12|327.27|325.67|0
1644585470000|2022-02-11 13:17:50|327.45|325.85|327.45|325.85|327.63|326.03|327.45|325.85|0
1644585480000|2022-02-11 13:18:00|327.54|325.94|327.45|325.85|327.54|325.94|327.45|325.85|0
1644585490000|2022-02-11 13:18:10|327.27|325.67|327.54|325.94|327.54|325.94|327.27|325.67|0
1644585500000|2022-02-11 13:18:20|327.63|326.03|327.45|325.85|327.63|326.03|327.45|325.85|0
1644585510000|2022-02-11 13:18:30|327.63|326.03|327.99|326.39|327.99|326.39|327.45|325.85|0
1644585520000|2022-02-11 13:18:40|328.17|326.57|327.81|326.21|328.17|326.57|327.81|326.21|0
1644585530000|2022-02-11 13:18:50|327.9|326.3|328.17|326.57|328.17|326.57|327.63|326.03|0
1644585540000|2022-02-11 13:19:00|328.54|326.94|328.35|326.75|328.72|327.12|328.35|326.75|0
1644585550000|2022-02-11 13:19:10|328.17|326.57|328.17|326.57|328.17|326.57|327.99|326.39|0
1644585560000|2022-02-11 13:19:20|327.99|326.39|327.99|326.39|328.17|326.57|327.99|326.39|0
1644585570000|2022-02-11 13:19:30|328.35|326.75|328.35|326.75|328.53|326.93|328.35|326.75|0
1644585580000|2022-02-11 13:19:40|328.72|327.12|328.9|327.3|328.9|327.3|328.72|327.12|0
1644585590000|2022-02-11 13:19:50|329.08|327.48|328.72|327.12|329.08|327.48|328.72|327.12|0
1644585600000|2022-02-11 13:20:00|328.35|326.75|328.35|326.75|328.35|326.75|328.17|326.57|0
1644585610000|2022-02-11 13:20:10|328.17|326.57|328.9|327.3|328.9|327.3|328.17|326.57|0
1644585620000|2022-02-11 13:20:20|329.08|327.48|329.08|327.48|329.08|327.48|329.08|327.48|0
1644585630000|2022-02-11 13:20:30|328.9|327.3|329.26|327.66|329.26|327.66|328.9|327.3|0
1644585640000|2022-02-11 13:20:40|329.62|328.02|329.26|327.66|329.62|328.02|329.26|327.66|0
1644585650000|2022-02-11 13:20:50|329.44|327.84|329.26|327.66|329.62|328.02|329.26|327.66|0
1644585660000|2022-02-11 13:21:00|329.44|327.84|329.62|328.02|329.62|328.02|329.44|327.84|0
1644585670000|2022-02-11 13:21:10|329.44|327.84|329.98|328.38|329.98|328.38|329.44|327.84|0
1644585680000|2022-02-11 13:21:20|329.8|328.2|330.17|328.57|330.17|328.57|329.8|328.2|0
1644585690000|2022-02-11 13:21:30|329.98|328.38|329.98|328.38|329.98|328.38|329.8|328.2|0
1644585700000|2022-02-11 13:21:40|329.8|328.2|329.26|327.66|329.8|328.2|329.26|327.66|0
1644585710000|2022-02-11 13:21:50|329.08|327.48|328.71|327.11|329.08|327.48|328.71|327.11|0
1644585720000|2022-02-11 13:22:00|328.53|326.93|328.35|326.75|328.53|326.93|328.35|326.75|0
1644585730000|2022-02-11 13:22:10|328.17|326.57|328.17|326.57|328.17|326.57|327.99|326.39|0
1644585740000|2022-02-11 13:22:20|328.35|326.75|328.53|326.93|328.53|326.93|328.35|326.75|0
1644585750000|2022-02-11 13:22:30|328.71|327.11|328.53|326.93|328.71|327.11|328.53|326.93|0
1644585760000|2022-02-11 13:22:40|329.08|327.48|329.62|328.02|329.62|328.02|329.08|327.48|0
1644585770000|2022-02-11 13:22:50|329.8|328.2|330.35|328.75|330.35|328.75|329.8|328.2|0
1644585780000|2022-02-11 13:23:00|330.16|328.56|330.53|328.93|330.53|328.93|330.16|328.56|0
1644585790000|2022-02-11 13:23:10|330.35|328.75|330.16|328.56|330.35|328.75|330.16|328.56|0
1644585800000|2022-02-11 13:23:20|329.89|328.29|329.98|328.38|329.98|328.38|329.8|328.2|0
1644585810000|2022-02-11 13:23:30|329.8|328.2|329.98|328.38|329.98|328.38|329.8|328.2|0
1644585820000|2022-02-11 13:23:40|329.8|328.2|329.98|328.38|329.98|328.38|329.8|328.2|0
1644585830000|2022-02-11 13:23:50|330.16|328.56|330.16|328.56|330.53|328.93|330.16|328.56|0
1644585840000|2022-02-11 13:24:00|329.98|328.38|329.8|328.2|329.98|328.38|329.8|328.2|0
1644585850000|2022-02-11 13:24:10|329.98|328.38|330.16|328.56|330.16|328.56|329.98|328.38|0
1644585860000|2022-02-11 13:24:20|329.98|328.38|329.62|328.02|329.98|328.38|329.62|328.02|0
1644585870000|2022-02-11 13:24:30|329.8|328.2|329.62|328.02|329.8|328.2|329.62|328.02|0
1644585880000|2022-02-11 13:24:40|329.44|327.84|329.26|327.66|329.44|327.84|329.26|327.66|0
1644585890000|2022-02-11 13:24:50|329.07|327.47|328.89|327.29|329.07|327.47|328.89|327.29|0
1644585900000|2022-02-11 13:25:00|328.71|327.11|328.71|327.11|328.89|327.29|328.71|327.11|0
1644585910000|2022-02-11 13:25:10|328.53|326.93|328.62|327.02|328.71|327.11|328.53|326.93|0
1644585920000|2022-02-11 13:25:20|328.71|327.11|328.53|326.93|328.71|327.11|328.53|326.93|0
1644585930000|2022-02-11 13:25:30|328.71|327.11|328.53|326.93|328.71|327.11|328.53|326.93|0
1644585940000|2022-02-11 13:25:40|328.35|326.75|328.89|327.29|328.89|327.29|328.35|326.75|0
1644585950000|2022-02-11 13:25:50|328.71|327.11|328.53|326.93|328.71|327.11|328.53|326.93|0
1644585960000|2022-02-11 13:26:00|328.71|327.11|328.53|326.93|328.71|327.11|328.53|326.93|0
1644585970000|2022-02-11 13:26:10|328.62|327.02|327.99|326.39|328.62|327.02|327.99|326.39|0
1644585980000|2022-02-11 13:26:20|327.44|325.84|327.8|326.2|327.8|326.2|327.44|325.84|0
1644585990000|2022-02-11 13:26:30|327.99|326.39|327.99|326.39|328.07|326.47|327.99|326.39|0
1644586000000|2022-02-11 13:26:40|327.8|326.2|327.71|326.11|327.8|326.2|327.62|326.02|0
1644586010000|2022-02-11 13:26:50|327.8|326.2|327.62|326.02|327.8|326.2|327.44|325.84|0
1644586020000|2022-02-11 13:27:00|327.35|325.75|327.44|325.84|327.62|326.02|327.35|325.75|0
1644586030000|2022-02-11 13:27:10|327.62|326.02|327.8|326.2|327.8|326.2|327.62|326.02|0
1644586040000|2022-02-11 13:27:20|327.53|325.93|327.44|325.84|327.53|325.93|327.44|325.84|0
1644586050000|2022-02-11 13:27:30|327.26|325.66|327.08|325.48|327.26|325.66|327.08|325.48|0
1644586060000|2022-02-11 13:27:40|327.26|325.66|327.26|325.66|327.26|325.66|327.08|325.48|0
1644586070000|2022-02-11 13:27:50|327.44|325.84|327.62|326.02|327.62|326.02|327.44|325.84|0
1644586080000|2022-02-11 13:28:00|327.35|325.75|327.62|326.02|327.62|326.02|327.35|325.75|0
1644586090000|2022-02-11 13:28:10|327.44|325.84|327.35|325.75|327.44|325.84|327.35|325.75|0
1644586100000|2022-02-11 13:28:20|327.62|326.02|327.62|326.02|327.98|326.38|327.62|326.02|0
1644586110000|2022-02-11 13:28:30|327.98|326.38|328.16|326.56|328.16|326.56|327.98|326.38|0
1644586120000|2022-02-11 13:28:40|327.98|326.38|327.98|326.38|327.98|326.38|327.98|326.38|0
1644586130000|2022-02-11 13:28:50|327.8|326.2|327.8|326.2|327.8|326.2|327.8|326.2|0
1644586140000|2022-02-11 13:29:00|327.62|326.02|327.44|325.84|327.62|326.02|327.44|325.84|0
1644586150000|2022-02-11 13:29:10|327.26|325.66|327.44|325.84|327.44|325.84|327.26|325.66|0
1644586160000|2022-02-11 13:29:20|327.62|326.02|327.44|325.84|327.62|326.02|327.44|325.84|0
1644586170000|2022-02-11 13:29:30|327.8|326.2|327.8|326.2|327.98|326.38|327.8|326.2|0
1644586180000|2022-02-11 13:29:40|327.71|326.11|327.62|326.02|327.8|326.2|327.62|326.02|0
1644586190000|2022-02-11 13:29:50|327.8|326.2|327.8|326.2|327.8|326.2|327.8|326.2|0
1644586200000|2022-02-11 13:30:00|327.62|326.02|327.98|326.38|327.98|326.38|327.62|326.02|0
1644586210000|2022-02-11 13:30:10|327.8|326.2|328.53|326.93|328.53|326.93|327.8|326.2|0
1644586220000|2022-02-11 13:30:20|328.34|326.74|328.16|326.56|328.34|326.74|327.8|326.2|0
1644586230000|2022-02-11 13:30:30|327.98|326.38|327.98|326.38|328.16|326.56|327.98|326.38|0
1644586240000|2022-02-11 13:30:40|327.8|326.2|327.8|326.2|327.8|326.2|327.8|326.2|0
1644586250000|2022-02-11 13:30:50|328.16|326.56|328.07|326.47|328.16|326.56|328.07|326.47|0
1644586260000|2022-02-11 13:31:00|328.52|326.92|328.52|326.92|328.52|326.92|328.34|326.74|0
1644586270000|2022-02-11 13:31:10|328.34|326.74|328.16|326.56|328.52|326.92|328.16|326.56|0
1644586280000|2022-02-11 13:31:20|328.07|326.47|328.16|326.56|328.16|326.56|327.98|326.38|0
1644586290000|2022-02-11 13:31:30|328.25|326.65|328.16|326.56|328.25|326.65|328.16|326.56|0
1644586310000|2022-02-11 13:31:50|327.8|326.2|327.98|326.38|327.98|326.38|327.8|326.2|0
1644586330000|2022-02-11 13:32:10|327.8|326.2|327.98|326.38|327.98|326.38|327.8|326.2|0
1644586340000|2022-02-11 13:32:20|327.8|326.2|327.98|326.38|327.98|326.38|327.8|326.2|0
1644586350000|2022-02-11 13:32:30|327.8|326.2|327.8|326.2|327.8|326.2|327.8|326.2|0
1644586360000|2022-02-11 13:32:40|327.98|326.38|328.16|326.56|328.16|326.56|327.98|326.38|0
1644586370000|2022-02-11 13:32:50|327.98|326.38|328.34|326.74|328.34|326.74|327.98|326.38|0
1644586380000|2022-02-11 13:33:00|328.7|327.1|328.52|326.92|328.7|327.1|328.52|326.92|0
1644586390000|2022-02-11 13:33:10|328.34|326.74|328.52|326.92|328.52|326.92|328.34|326.74|0
1644586400000|2022-02-11 13:33:20|328.16|326.56|327.6|326|329.46|327.86|327.6|326|0
1644586410000|2022-02-11 13:33:30|327.69|326.09|327.78|326.18|327.78|326.18|327.6|326|0
1644586430000|2022-02-11 13:33:50|327.96|326.36|328.14|326.54|328.33|326.73|327.96|326.36|0
1644586440000|2022-02-11 13:34:00|328.33|326.73|327.96|326.36|328.33|326.73|327.96|326.36|0
1644586450000|2022-02-11 13:34:10|328.05|326.45|328.32|326.72|328.32|326.72|328.05|326.45|0
1644586460000|2022-02-11 13:34:20|328.51|326.91|328.51|326.91|328.51|326.91|328.51|326.91|0
1644586470000|2022-02-11 13:34:30|328.32|326.72|328.32|326.72|328.32|326.72|328.14|326.54|0
1644586480000|2022-02-11 13:34:40|328.14|326.54|328.32|326.72|328.32|326.72|328.14|326.54|0
1644586490000|2022-02-11 13:34:50|328.69|327.09|328.87|327.27|329.05|327.45|328.69|327.09|0
1644586500000|2022-02-11 13:35:00|329.05|327.45|329.05|327.45|329.05|327.45|329.05|327.45|0
1644586510000|2022-02-11 13:35:10|329.23|327.63|329.23|327.63|329.6|328|329.23|327.63|0
1644586520000|2022-02-11 13:35:20|329.41|327.81|329.32|327.72|329.41|327.81|329.23|327.63|0
1644586530000|2022-02-11 13:35:30|329.23|327.63|329.41|327.81|329.41|327.81|329.23|327.63|0
1644586540000|2022-02-11 13:35:40|329.6|328|329.6|328|329.6|328|329.6|328|0
1644586550000|2022-02-11 13:35:50|329.41|327.81|329.6|328|329.68|328.08|329.41|327.81|0
1644586560000|2022-02-11 13:36:00|329.41|327.81|329.23|327.63|329.41|327.81|329.23|327.63|0
1644586570000|2022-02-11 13:36:10|329.41|327.81|329.41|327.81|329.41|327.81|329.23|327.63|0
1644586580000|2022-02-11 13:36:20|329.23|327.63|329.78|328.18|329.78|328.18|329.23|327.63|0
1644586590000|2022-02-11 13:36:30|329.96|328.36|329.96|328.36|329.96|328.36|329.96|328.36|0
1644586600000|2022-02-11 13:36:40|329.78|328.18|330.14|328.54|330.14|328.54|329.78|328.18|0
1644586610000|2022-02-11 13:36:50|329.96|328.36|330.14|328.54|330.14|328.54|329.96|328.36|0
1644586620000|2022-02-11 13:37:00|330.05|328.45|330.05|328.45|330.05|328.45|330.05|328.45|0
1644586630000|2022-02-11 13:37:10|329.96|328.36|329.78|328.18|329.96|328.36|329.78|328.18|0
1644586640000|2022-02-11 13:37:20|329.96|328.36|329.96|328.36|329.96|328.36|329.96|328.36|0
1644586650000|2022-02-11 13:37:30|329.78|328.18|329.96|328.36|329.96|328.36|329.78|328.18|0
1644586670000|2022-02-11 13:37:50|329.78|328.18|329.78|328.18|329.78|328.18|329.78|328.18|0
1644586680000|2022-02-11 13:38:00|329.96|328.36|329.78|328.18|329.96|328.36|329.78|328.18|0
1644586690000|2022-02-11 13:38:10|329.59|327.99|329.59|327.99|329.59|327.99|329.59|327.99|0
1644586700000|2022-02-11 13:38:20|329.78|328.18|329.59|327.99|329.78|328.18|329.59|327.99|0
1644586710000|2022-02-11 13:38:30|329.23|327.63|329.41|327.81|329.59|327.99|329.23|327.63|0
1644586720000|2022-02-11 13:38:40|329.23|327.63|329.41|327.81|329.41|327.81|329.23|327.63|0
1644586730000|2022-02-11 13:38:50|329.23|327.63|329.41|327.81|329.41|327.81|329.23|327.63|0
1644586740000|2022-02-11 13:39:00|329.32|327.72|329.23|327.63|329.32|327.72|329.23|327.63|0
1644586750000|2022-02-11 13:39:10|329.41|327.81|329.41|327.81|329.41|327.81|329.23|327.63|0
1644586770000|2022-02-11 13:39:30|329.23|327.63|329.59|327.99|329.59|327.99|329.23|327.63|0
1644586780000|2022-02-11 13:39:40|329.77|328.17|329.59|327.99|329.77|328.17|329.59|327.99|0
1644586790000|2022-02-11 13:39:50|329.77|328.17|329.77|328.17|329.77|328.17|329.68|328.08|0
1644586800000|2022-02-11 13:40:00|329.59|327.99|329.77|328.17|329.77|328.17|329.59|327.99|0
1644586810000|2022-02-11 13:40:10|329.59|327.99|329.77|328.17|329.77|328.17|329.59|327.99|0
1644586820000|2022-02-11 13:40:20|329.59|327.99|329.77|328.17|329.77|328.17|329.59|327.99|0
1644586830000|2022-02-11 13:40:30|329.59|327.99|329.59|327.99|329.59|327.99|329.59|327.99|0
1644586850000|2022-02-11 13:40:50|329.77|328.17|329.77|328.17|329.77|328.17|329.77|328.17|0
1644586860000|2022-02-11 13:41:00|329.95|328.35|330.14|328.54|330.14|328.54|329.95|328.35|0
1644586870000|2022-02-11 13:41:10|329.95|328.35|329.77|328.17|329.95|328.35|329.77|328.17|0
1644586890000|2022-02-11 13:41:30|329.95|328.35|330.14|328.54|330.14|328.54|329.95|328.35|0
1644586900000|2022-02-11 13:41:40|330.86|329.26|331.96|330.36|331.96|330.36|330.86|329.26|0
1644586910000|2022-02-11 13:41:50|332.32|330.72|331.78|330.18|332.32|330.72|331.78|330.18|0
1644586920000|2022-02-11 13:42:00|331.96|330.36|332.14|330.54|332.14|330.54|331.78|330.18|0
1644586930000|2022-02-11 13:42:10|331.96|330.36|332.14|330.54|332.14|330.54|331.78|330.18|0
1644586940000|2022-02-11 13:42:20|332.32|330.72|332.87|331.27|332.87|331.27|332.32|330.72|0
1644586950000|2022-02-11 13:42:30|332.69|331.09|332.69|331.09|332.69|331.09|332.51|330.91|0
1644586960000|2022-02-11 13:42:40|332.87|331.27|333.05|331.45|333.05|331.45|332.87|331.27|0
1644586970000|2022-02-11 13:42:50|332.69|331.09|332.96|331.36|332.96|331.36|332.69|331.09|0
1644586980000|2022-02-11 13:43:00|332.87|331.27|333.05|331.45|333.24|331.64|332.87|331.27|0
1644586990000|2022-02-11 13:43:10|333.24|331.64|333.42|331.82|333.42|331.82|333.24|331.64|0
1644587000000|2022-02-11 13:43:20|333.6|332|333.97|332.37|333.97|332.37|333.6|332|0
1644587010000|2022-02-11 13:43:30|333.78|332.18|333.23|331.63|333.78|332.18|333.23|331.63|0
1644587020000|2022-02-11 13:43:40|333.6|332|333.6|332|333.78|332.18|333.42|331.82|0
1644587030000|2022-02-11 13:43:50|333.42|331.82|333.05|331.45|333.42|331.82|332.87|331.27|0
1644587040000|2022-02-11 13:44:00|332.87|331.27|332.5|330.9|332.87|331.27|332.5|330.9|0
1644587050000|2022-02-11 13:44:10|332.32|330.72|332.32|330.72|332.32|330.72|332.32|330.72|0
1644587060000|2022-02-11 13:44:20|332.14|330.54|332.14|330.54|332.32|330.72|332.14|330.54|0
1644587070000|2022-02-11 13:44:30|331.96|330.36|331.59|329.99|331.96|330.36|331.59|329.99|0
1644587080000|2022-02-11 13:44:40|331.77|330.17|331.77|330.17|331.77|330.17|331.59|329.99|0
1644587090000|2022-02-11 13:44:50|331.59|329.99|331.41|329.81|331.77|330.17|331.41|329.81|0
1644587100000|2022-02-11 13:45:00|331.23|329.63|331.04|329.44|331.23|329.63|331.04|329.44|0
1644587110000|2022-02-11 13:45:10|331.23|329.63|331.04|329.44|331.23|329.63|331.04|329.44|0
1644587120000|2022-02-11 13:45:20|330.86|329.26|330.5|328.9|330.86|329.26|330.5|328.9|0
1644587130000|2022-02-11 13:45:30|330.68|329.08|330.68|329.08|330.68|329.08|330.68|329.08|0
1644587140000|2022-02-11 13:45:40|330.86|329.26|330.86|329.26|330.86|329.26|330.86|329.26|0
1644587150000|2022-02-11 13:45:50|330.68|329.08|330.5|328.9|330.68|329.08|330.31|328.71|0
1644587160000|2022-02-11 13:46:00|330.77|329.17|330.68|329.08|330.77|329.17|330.5|328.9|0
1644587180000|2022-02-11 13:46:20|330.86|329.26|331.04|329.44|331.04|329.44|330.86|329.26|0
1644587190000|2022-02-11 13:46:30|331.22|329.62|331.59|329.99|331.59|329.99|331.22|329.62|0
1644587200000|2022-02-11 13:46:40|331.77|330.17|331.41|329.81|331.77|330.17|331.41|329.81|0
1644587210000|2022-02-11 13:46:50|331.59|329.99|331.59|329.99|331.59|329.99|331.41|329.81|0
1644587220000|2022-02-11 13:47:00|331.41|329.81|331.41|329.81|331.68|330.08|331.41|329.81|0
1644587230000|2022-02-11 13:47:10|331.59|329.99|331.41|329.81|331.59|329.99|331.41|329.81|0
1644587240000|2022-02-11 13:47:20|331.77|330.17|331.77|330.17|331.95|330.35|331.77|330.17|0
1644587250000|2022-02-11 13:47:30|331.59|329.99|331.59|329.99|331.77|330.17|331.59|329.99|0
1644587260000|2022-02-11 13:47:40|331.77|330.17|331.77|330.17|331.95|330.35|331.77|330.17|0
1644587270000|2022-02-11 13:47:50|331.41|329.81|331.22|329.62|331.41|329.81|331.04|329.44|0
1644587280000|2022-02-11 13:48:00|331.41|329.81|331.59|329.99|331.59|329.99|331.41|329.81|0
1644587290000|2022-02-11 13:48:10|331.77|330.17|331.59|329.99|331.95|330.35|331.59|329.99|0
1644587300000|2022-02-11 13:48:20|331.77|330.17|331.68|330.08|331.77|330.17|331.68|330.08|0
1644587310000|2022-02-11 13:48:30|331.77|330.17|331.77|330.17|331.77|330.17|331.68|330.08|0
1644587320000|2022-02-11 13:48:40|331.95|330.35|331.95|330.35|331.95|330.35|331.95|330.35|0
1644587330000|2022-02-11 13:48:50|332.5|330.9|332.68|331.08|332.68|331.08|332.32|330.72|0
1644587340000|2022-02-11 13:49:00|332.86|331.26|333.05|331.45|333.05|331.45|332.86|331.26|0
1644587360000|2022-02-11 13:49:20|333.23|331.63|333.23|331.63|333.23|331.63|333.23|331.63|0
1644587370000|2022-02-11 13:49:30|333.41|331.81|333.41|331.81|333.41|331.81|333.23|331.63|0
1644587380000|2022-02-11 13:49:40|333.6|332|333.6|332|333.6|332|333.23|331.63|0
1644587390000|2022-02-11 13:49:50|333.78|332.18|333.78|332.18|333.78|332.18|333.6|332|0
1644587400000|2022-02-11 13:50:00|333.59|331.99|333.87|332.27|333.87|332.27|333.59|331.99|0
1644587410000|2022-02-11 13:50:10|333.78|332.18|333.78|332.18|333.96|332.36|333.78|332.18|0
1644587420000|2022-02-11 13:50:20|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1644587430000|2022-02-11 13:50:30|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1644587440000|2022-02-11 13:50:40|333.59|331.99|333.78|332.18|333.78|332.18|333.59|331.99|0
1644587450000|2022-02-11 13:50:50|333.96|332.36|333.78|332.18|333.96|332.36|333.78|332.18|0
1644587460000|2022-02-11 13:51:00|333.59|331.99|333.78|332.18|333.96|332.36|333.59|331.99|0
1644587470000|2022-02-11 13:51:10|334.14|332.54|334.14|332.54|334.14|332.54|333.96|332.36|0
1644587480000|2022-02-11 13:51:20|334.05|332.45|333.96|332.36|334.05|332.45|333.96|332.36|0
1644587490000|2022-02-11 13:51:30|334.33|332.73|334.69|333.09|334.87|333.27|334.33|332.73|0
1644587500000|2022-02-11 13:51:40|334.51|332.91|334.87|333.27|334.87|333.27|334.51|332.91|0
1644587510000|2022-02-11 13:51:50|335.06|333.46|335.06|333.46|335.06|333.46|334.87|333.27|0
1644587520000|2022-02-11 13:52:00|334.87|333.27|334.69|333.09|335.06|333.46|334.69|333.09|0
1644587530000|2022-02-11 13:52:10|334.51|332.91|334.41|332.81|334.51|332.91|334.41|332.81|0
1644587540000|2022-02-11 13:52:20|334.51|332.91|334.69|333.09|334.78|333.18|334.51|332.91|0
1644587550000|2022-02-11 13:52:30|334.6|333|334.51|332.91|334.6|333|334.51|332.91|0
1644587560000|2022-02-11 13:52:40|334.69|333.09|334.14|332.54|334.69|333.09|334.14|332.54|0
1644587570000|2022-02-11 13:52:50|333.78|332.18|333.59|331.99|333.96|332.36|333.59|331.99|0
1644587580000|2022-02-11 13:53:00|333.41|331.81|333.04|331.44|333.41|331.81|333.04|331.44|0
1644587590000|2022-02-11 13:53:10|333.23|331.63|333.23|331.63|333.23|331.63|333.23|331.63|0
1644587600000|2022-02-11 13:53:20|333.04|331.44|332.86|331.26|333.04|331.44|332.86|331.26|0
1644587610000|2022-02-11 13:53:30|333.23|331.63|333.04|331.44|333.23|331.63|333.04|331.44|0
1644587620000|2022-02-11 13:53:40|332.86|331.26|332.31|330.71|332.86|331.26|332.31|330.71|0
1644587630000|2022-02-11 13:53:50|332.4|330.8|332.5|330.9|332.5|330.9|332.31|330.71|0
1644587640000|2022-02-11 13:54:00|332.68|331.08|332.68|331.08|332.68|331.08|332.68|331.08|0
1644587650000|2022-02-11 13:54:10|332.86|331.26|332.68|331.08|332.86|331.26|332.68|331.08|0
1644587660000|2022-02-11 13:54:20|332.5|330.9|332.86|331.26|332.86|331.26|332.5|330.9|0
1644587670000|2022-02-11 13:54:30|332.68|331.08|333.41|331.81|333.41|331.81|332.68|331.08|0
1644587680000|2022-02-11 13:54:40|333.59|331.99|333.59|331.99|333.59|331.99|333.41|331.81|0
1644587690000|2022-02-11 13:54:50|333.96|332.36|334.14|332.54|334.14|332.54|333.77|332.17|0
1644587700000|2022-02-11 13:55:00|333.96|332.36|333.96|332.36|333.96|332.36|333.77|332.17|0
1644587710000|2022-02-11 13:55:10|334.04|332.44|333.77|332.17|334.14|332.54|333.77|332.17|0
1644587720000|2022-02-11 13:55:20|333.59|331.99|333.77|332.17|333.96|332.36|333.59|331.99|0
1644587730000|2022-02-11 13:55:30|333.86|332.26|333.96|332.36|334.14|332.54|333.86|332.26|0
1644587740000|2022-02-11 13:55:40|333.77|332.17|333.41|331.81|333.77|332.17|333.41|331.81|0
1644587750000|2022-02-11 13:55:50|333.77|332.17|333.59|331.99|333.77|332.17|333.59|331.99|0
1644587760000|2022-02-11 13:56:00|333.41|331.81|332.86|331.26|333.41|331.81|332.86|331.26|0
1644587770000|2022-02-11 13:56:10|333.04|331.44|333.22|331.62|333.22|331.62|333.04|331.44|0
1644587780000|2022-02-11 13:56:20|333.04|331.44|333.22|331.62|333.22|331.62|333.04|331.44|0
1644587790000|2022-02-11 13:56:30|333.04|331.44|333.22|331.62|333.22|331.62|333.04|331.44|0
1644587800000|2022-02-11 13:56:40|333.41|331.81|333.22|331.62|333.41|331.81|333.22|331.62|0
1644587810000|2022-02-11 13:56:50|333.41|331.81|333.59|331.99|333.59|331.99|333.41|331.81|0
1644587820000|2022-02-11 13:57:00|333.41|331.81|333.77|332.17|333.77|332.17|333.41|331.81|0
1644587830000|2022-02-11 13:57:10|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1644587840000|2022-02-11 13:57:20|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1644587850000|2022-02-11 13:57:30|333.31|331.71|333.22|331.62|333.41|331.81|333.22|331.62|0
1644587860000|2022-02-11 13:57:40|333.41|331.81|333.41|331.81|333.41|331.81|333.41|331.81|0
1644587880000|2022-02-11 13:58:00|333.59|331.99|333.59|331.99|333.59|331.99|333.59|331.99|0
1644587890000|2022-02-11 13:58:10|333.77|332.17|333.41|331.81|333.77|332.17|333.41|331.81|0
1644587900000|2022-02-11 13:58:20|333.59|331.99|334.14|332.54|334.14|332.54|333.59|331.99|0
1644587910000|2022-02-11 13:58:30|333.95|332.35|333.95|332.35|333.95|332.35|333.95|332.35|0
1644587920000|2022-02-11 13:58:40|333.77|332.17|333.59|331.99|333.77|332.17|333.59|331.99|0
1644587930000|2022-02-11 13:58:50|333.77|332.17|333.77|332.17|333.77|332.17|333.77|332.17|0
1644587940000|2022-02-11 13:59:00|333.68|332.08|333.95|332.35|333.95|332.35|333.68|332.08|0
1644587950000|2022-02-11 13:59:10|333.77|332.17|333.77|332.17|333.77|332.17|333.77|332.17|0
1644587960000|2022-02-11 13:59:20|333.86|332.26|333.77|332.17|333.86|332.26|333.77|332.17|0
1644587970000|2022-02-11 13:59:30|333.59|331.99|333.4|331.8|333.59|331.99|333.4|331.8|0
1644587980000|2022-02-11 13:59:40|333.31|331.71|332.67|331.07|333.4|331.8|332.67|331.07|0
1644587990000|2022-02-11 13:59:50|332.31|330.71|332.49|330.89|332.49|330.89|332.31|330.71|0
1644588000000|2022-02-11 14:00:00|332.31|330.71|332.67|331.07|332.67|331.07|332.31|330.71|0
1644588010000|2022-02-11 14:00:10|332.49|330.89|332.49|330.89|332.86|331.26|332.49|330.89|0
1644588020000|2022-02-11 14:00:20|332.67|331.07|332.86|331.26|332.86|331.26|332.67|331.07|0
1644588030000|2022-02-11 14:00:30|332.67|331.07|332.85|331.25|332.85|331.25|332.67|331.07|0
1644588040000|2022-02-11 14:00:40|333.22|331.62|333.22|331.62|333.22|331.62|333.04|331.44|0
1644588050000|2022-02-11 14:00:50|333.13|331.53|333.04|331.44|333.13|331.53|333.04|331.44|0
1644588060000|2022-02-11 14:01:00|332.67|331.07|332.85|331.25|332.94|331.34|332.67|331.07|0
1644588070000|2022-02-11 14:01:10|333.04|331.44|333.04|331.44|333.22|331.62|333.04|331.44|0
1644588080000|2022-02-11 14:01:20|333.22|331.62|333.22|331.62|333.22|331.62|333.04|331.44|0
1644588090000|2022-02-11 14:01:30|333.4|331.8|333.22|331.62|333.4|331.8|333.22|331.62|0
1644588110000|2022-02-11 14:01:50|333.04|331.44|333.4|331.8|333.4|331.8|333.04|331.44|0
1644588120000|2022-02-11 14:02:00|333.22|331.62|333.4|331.8|333.4|331.8|333.22|331.62|0
1644588130000|2022-02-11 14:02:10|333.22|331.62|333.49|331.89|333.49|331.89|333.04|331.44|0
1644588140000|2022-02-11 14:02:20|333.58|331.98|333.4|331.8|333.58|331.98|333.4|331.8|0
1644588150000|2022-02-11 14:02:30|333.04|331.44|333.58|331.98|333.58|331.98|333.04|331.44|0
1644588160000|2022-02-11 14:02:40|333.4|331.8|333.77|332.17|333.77|332.17|333.4|331.8|0
1644588170000|2022-02-11 14:02:50|333.58|331.98|333.58|331.98|333.77|332.17|333.58|331.98|0
1644588180000|2022-02-11 14:03:00|333.4|331.8|333.49|331.89|333.58|331.98|333.4|331.8|0
1644588190000|2022-02-11 14:03:10|333.22|331.62|333.04|331.44|333.22|331.62|333.04|331.44|0
1644588200000|2022-02-11 14:03:20|332.67|331.07|332.85|331.25|332.85|331.25|332.67|331.07|0
1644588210000|2022-02-11 14:03:30|333.04|331.44|333.04|331.44|333.04|331.44|333.04|331.44|0
1644588220000|2022-02-11 14:03:40|332.85|331.25|332.85|331.25|332.85|331.25|332.76|331.16|0
1644588230000|2022-02-11 14:03:50|333.03|331.43|333.03|331.43|333.03|331.43|333.03|331.43|0
1644588240000|2022-02-11 14:04:00|333.22|331.62|333.4|331.8|333.4|331.8|333.22|331.62|0
1644588250000|2022-02-11 14:04:10|333.22|331.62|333.03|331.43|333.4|331.8|333.03|331.43|0
1644588260000|2022-02-11 14:04:20|333.22|331.62|332.85|331.25|333.22|331.62|332.85|331.25|0
1644588270000|2022-02-11 14:04:30|333.03|331.43|333.03|331.43|333.03|331.43|333.03|331.43|0
1644588280000|2022-02-11 14:04:40|333.22|331.62|334.5|332.9|334.5|332.9|333.22|331.62|0
1644588290000|2022-02-11 14:04:50|334.68|333.08|335.05|333.45|335.05|333.45|334.68|333.08|0
1644588300000|2022-02-11 14:05:00|334.13|332.53|333.77|332.17|334.13|332.53|333.58|331.98|0
1644588310000|2022-02-11 14:05:10|333.58|331.98|333.58|331.98|333.58|331.98|333.4|331.8|0
1644588320000|2022-02-11 14:05:20|333.4|331.8|332.85|331.25|333.4|331.8|332.85|331.25|0
1644588330000|2022-02-11 14:05:30|332.67|331.07|332.49|330.89|332.67|331.07|332.12|330.52|0
1644588340000|2022-02-11 14:05:40|332.3|330.7|332.3|330.7|332.49|330.89|332.12|330.52|0
1644588350000|2022-02-11 14:05:50|332.12|330.52|332.3|330.7|332.3|330.7|331.94|330.34|0
1644588360000|2022-02-11 14:06:00|332.49|330.89|332.67|331.07|332.85|331.25|332.49|330.89|0
1644588370000|2022-02-11 14:06:10|332.48|330.88|332.67|331.07|332.67|331.07|332.48|330.88|0
1644588380000|2022-02-11 14:06:20|332.3|330.7|332.3|330.7|332.48|330.88|332.3|330.7|0
1644588390000|2022-02-11 14:06:30|331.94|330.34|332.12|330.52|332.12|330.52|331.94|330.34|0
1644588400000|2022-02-11 14:06:40|331.94|330.34|332.12|330.52|332.12|330.52|331.94|330.34|0
1644588410000|2022-02-11 14:06:50|332.3|330.7|332.12|330.52|332.3|330.7|332.12|330.52|0
1644588420000|2022-02-11 14:07:00|331.94|330.34|331.94|330.34|332.12|330.52|331.94|330.34|0
1644588430000|2022-02-11 14:07:10|332.12|330.52|331.94|330.34|332.12|330.52|331.94|330.34|0
1644588450000|2022-02-11 14:07:30|331.57|329.97|331.75|330.15|331.75|330.15|331.57|329.97|0
1644588460000|2022-02-11 14:07:40|331.94|330.34|331.57|329.97|331.94|330.34|331.57|329.97|0
1644588470000|2022-02-11 14:07:50|331.48|329.88|331.48|329.88|331.48|329.88|331.48|329.88|0
1644588480000|2022-02-11 14:08:00|331.39|329.79|331.39|329.79|331.39|329.79|331.21|329.61|0
1644588500000|2022-02-11 14:08:20|331.57|329.97|331.57|329.97|331.57|329.97|331.39|329.79|0
1644588510000|2022-02-11 14:08:30|331.39|329.79|331.02|329.42|331.39|329.79|331.02|329.42|0
1644588520000|2022-02-11 14:08:40|331.21|329.61|331.21|329.61|331.21|329.61|331.02|329.42|0
1644588530000|2022-02-11 14:08:50|331.57|329.97|331.39|329.79|331.57|329.97|331.39|329.79|0
1644588540000|2022-02-11 14:09:00|331.21|329.61|331.21|329.61|331.21|329.61|331.21|329.61|0
1644588550000|2022-02-11 14:09:10|331.39|329.79|331.21|329.61|331.39|329.79|331.21|329.61|0
1644588560000|2022-02-11 14:09:20|331.39|329.79|331.02|329.42|331.39|329.79|331.02|329.42|0
1644588570000|2022-02-11 14:09:30|330.66|329.06|330.84|329.24|330.84|329.24|330.66|329.06|0
1644588580000|2022-02-11 14:09:40|331.02|329.42|330.84|329.24|331.02|329.42|330.84|329.24|0
1644588590000|2022-02-11 14:09:50|330.66|329.06|330.66|329.06|330.66|329.06|330.66|329.06|0
1644588600000|2022-02-11 14:10:00|330.75|329.15|330.66|329.06|330.75|329.15|330.48|328.88|0
1644588610000|2022-02-11 14:10:10|330.84|329.24|330.48|328.88|330.93|329.33|330.48|328.88|0
1644588630000|2022-02-11 14:10:30|330.66|329.06|331.02|329.42|331.02|329.42|330.66|329.06|0
1644588640000|2022-02-11 14:10:40|331.2|329.6|330.84|329.24|331.2|329.6|330.84|329.24|0
1644588650000|2022-02-11 14:10:50|330.66|329.06|331.02|329.42|331.02|329.42|330.48|328.88|0
1644588660000|2022-02-11 14:11:00|331.2|329.6|331.2|329.6|331.39|329.79|331.2|329.6|0
1644588670000|2022-02-11 14:11:10|331.39|329.79|331.47|329.87|331.47|329.87|331.39|329.79|0
1644588680000|2022-02-11 14:11:20|331.57|329.97|331.39|329.79|331.57|329.97|331.39|329.79|0
1644588690000|2022-02-11 14:11:30|331.57|329.97|331.57|329.97|331.57|329.97|331.39|329.79|0
1644588700000|2022-02-11 14:11:40|331.75|330.15|331.75|330.15|331.75|330.15|331.75|330.15|0
1644588710000|2022-02-11 14:11:50|331.57|329.97|331.57|329.97|331.57|329.97|331.57|329.97|0
1644588730000|2022-02-11 14:12:10|331.39|329.79|331.2|329.6|331.39|329.79|331.2|329.6|0
1644588740000|2022-02-11 14:12:20|331.02|329.42|330.66|329.06|331.02|329.42|330.66|329.06|0
1644588750000|2022-02-11 14:12:30|330.47|328.87|329.75|328.15|330.47|328.87|329.75|328.15|0
1644588760000|2022-02-11 14:12:40|330.11|328.51|329.75|328.15|330.11|328.51|329.56|327.96|0
1644588770000|2022-02-11 14:12:50|329.38|327.78|329.02|327.42|329.38|327.78|329.02|327.42|0
1644588780000|2022-02-11 14:13:00|329.38|327.78|329.02|327.42|329.38|327.78|329.02|327.42|0
1644588790000|2022-02-11 14:13:10|329.38|327.78|329.2|327.6|329.38|327.78|329.2|327.6|0
1644588800000|2022-02-11 14:13:20|329.02|327.42|329.02|327.42|329.2|327.6|329.02|327.42|0
1644588810000|2022-02-11 14:13:30|329.2|327.6|329.02|327.42|329.2|327.6|329.02|327.42|0
1644588820000|2022-02-11 14:13:40|329.2|327.6|329.38|327.78|329.38|327.78|329.2|327.6|0
1644588830000|2022-02-11 14:13:50|329.2|327.6|329.56|327.96|329.56|327.96|329.2|327.6|0
1644588840000|2022-02-11 14:14:00|329.74|328.14|329.74|328.14|329.74|328.14|329.74|328.14|0
1644588850000|2022-02-11 14:14:10|329.93|328.33|329.93|328.33|329.93|328.33|329.74|328.14|0
1644588860000|2022-02-11 14:14:20|330.11|328.51|329.93|328.33|330.11|328.51|329.74|328.14|0
1644588870000|2022-02-11 14:14:30|329.74|328.14|329.74|328.14|329.74|328.14|329.74|328.14|0
1644588880000|2022-02-11 14:14:40|329.93|328.33|329.74|328.14|330.11|328.51|329.74|328.14|0
1644588890000|2022-02-11 14:14:50|329.65|328.05|329.56|327.96|329.65|328.05|329.38|327.78|0
1644588900000|2022-02-11 14:15:00|329.93|328.33|330.01|328.41|330.01|328.41|329.74|328.14|0
1644588910000|2022-02-11 14:15:10|329.93|328.33|329.74|328.14|329.93|328.33|329.74|328.14|0
1644588930000|2022-02-11 14:15:30|329.93|328.33|329.74|328.14|329.93|328.33|329.74|328.14|0
1644588940000|2022-02-11 14:15:40|329.38|327.78|329.47|327.87|329.56|327.96|329.38|327.78|0
1644588950000|2022-02-11 14:15:50|329.56|327.96|329.56|327.96|329.56|327.96|329.56|327.96|0
1644588960000|2022-02-11 14:16:00|329.38|327.78|329.38|327.78|329.38|327.78|329.38|327.78|0
1644588970000|2022-02-11 14:16:10|329.56|327.96|329.56|327.96|329.56|327.96|329.56|327.96|0
1644588980000|2022-02-11 14:16:20|329.74|328.14|329.74|328.14|329.74|328.14|329.74|328.14|0
1644588990000|2022-02-11 14:16:30|329.56|327.96|329.56|327.96|329.56|327.96|329.56|327.96|0
1644589000000|2022-02-11 14:16:40|329.38|327.78|329.2|327.6|329.38|327.78|329.2|327.6|0
1644589010000|2022-02-11 14:16:50|329.38|327.78|329.38|327.78|329.38|327.78|329.38|327.78|0
1644589020000|2022-02-11 14:17:00|329.56|327.96|329.74|328.14|329.74|328.14|329.56|327.96|0
1644589030000|2022-02-11 14:17:10|329.56|327.96|329.56|327.96|329.56|327.96|329.38|327.78|0
1644589040000|2022-02-11 14:17:20|328.65|327.05|329.2|327.6|329.2|327.6|328.65|327.05|0
1644589060000|2022-02-11 14:17:40|329.01|327.41|329.2|327.6|329.2|327.6|329.01|327.41|0
1644589070000|2022-02-11 14:17:50|329.1|327.5|329.2|327.6|329.2|327.6|329.1|327.5|0
1644589080000|2022-02-11 14:18:00|329.01|327.41|329.2|327.6|329.2|327.6|329.01|327.41|0
1644589090000|2022-02-11 14:18:10|329.01|327.41|329.01|327.41|329.01|327.41|328.83|327.23|0
1644589100000|2022-02-11 14:18:20|328.83|327.23|329.38|327.78|329.38|327.78|328.83|327.23|0
1644589110000|2022-02-11 14:18:30|329.2|327.6|329.38|327.78|329.38|327.78|329.2|327.6|0
1644589120000|2022-02-11 14:18:40|329.2|327.6|329.2|327.6|329.2|327.6|329.2|327.6|0
1644589130000|2022-02-11 14:18:50|329.19|327.59|329.65|328.05|329.65|328.05|329.19|327.59|0
1644589140000|2022-02-11 14:19:00|329.56|327.96|329.56|327.96|329.65|328.05|329.56|327.96|0
1644589150000|2022-02-11 14:19:10|329.74|328.14|329.56|327.96|329.74|328.14|329.56|327.96|0
1644589160000|2022-02-11 14:19:20|329.74|328.14|329.74|328.14|329.74|328.14|329.74|328.14|0
1644589170000|2022-02-11 14:19:30|329.56|327.96|329.56|327.96|329.56|327.96|329.56|327.96|0
1644589180000|2022-02-11 14:19:40|329.46|327.86|329.46|327.86|329.46|327.86|329.46|327.86|0
1644589190000|2022-02-11 14:19:50|329.19|327.59|328.83|327.23|329.19|327.59|328.83|327.23|0
1644589200000|2022-02-11 14:20:00|328.65|327.05|328.65|327.05|329.19|327.59|328.65|327.05|0
1644589210000|2022-02-11 14:20:10|328.29|326.69|327.92|326.32|328.29|326.69|327.92|326.32|0
1644589220000|2022-02-11 14:20:20|327.56|325.96|327.92|326.32|327.92|326.32|327.56|325.96|0
1644589230000|2022-02-11 14:20:30|328.1|326.5|327.74|326.14|328.1|326.5|327.74|326.14|0
1644589240000|2022-02-11 14:20:40|327.83|326.23|327.56|325.96|327.83|326.23|327.56|325.96|0
1644589250000|2022-02-11 14:20:50|327.74|326.14|327.2|325.6|327.74|326.14|327.2|325.6|0
1644589260000|2022-02-11 14:21:00|327.28|325.68|327.56|325.96|327.56|325.96|327.28|325.68|0
1644589270000|2022-02-11 14:21:10|327.38|325.78|327.2|325.6|327.38|325.78|327.2|325.6|0
1644589280000|2022-02-11 14:21:20|327.01|325.41|326.65|325.05|327.01|325.41|326.65|325.05|0
1644589290000|2022-02-11 14:21:30|326.83|325.23|326.47|324.87|326.83|325.23|326.47|324.87|0
1644589300000|2022-02-11 14:21:40|326.65|325.05|326.92|325.32|327.01|325.41|326.65|325.05|0
1644589310000|2022-02-11 14:21:50|327.01|325.41|327.2|325.6|327.2|325.6|327.01|325.41|0
1644589320000|2022-02-11 14:22:00|327.38|325.78|327.01|325.41|327.38|325.78|326.83|325.23|0
1644589330000|2022-02-11 14:22:10|327.38|325.78|327.38|325.78|327.38|325.78|327.38|325.78|0
1644589340000|2022-02-11 14:22:20|327.56|325.96|327.56|325.96|327.56|325.96|327.56|325.96|0
1644589350000|2022-02-11 14:22:30|327.74|326.14|327.74|326.14|327.74|326.14|327.56|325.96|0
1644589360000|2022-02-11 14:22:40|327.56|325.96|327.38|325.78|327.56|325.96|327.38|325.78|0
1644589370000|2022-02-11 14:22:50|327.46|325.86|327.56|325.96|327.74|326.14|327.46|325.86|0
1644589380000|2022-02-11 14:23:00|327.38|325.78|327.38|325.78|327.38|325.78|327.38|325.78|0
1644589390000|2022-02-11 14:23:10|327.56|325.96|327.38|325.78|327.56|325.96|327.38|325.78|0
1644589400000|2022-02-11 14:23:20|327.56|325.96|327.38|325.78|327.56|325.96|327.38|325.78|0
1644589410000|2022-02-11 14:23:30|327.19|325.59|327.01|325.41|327.19|325.59|327.01|325.41|0
1644589420000|2022-02-11 14:23:40|327.56|325.96|327.38|325.78|327.56|325.96|327.38|325.78|0
1644589430000|2022-02-11 14:23:50|327.56|325.96|327.64|326.04|327.64|326.04|327.38|325.78|0
1644589440000|2022-02-11 14:24:00|327.56|325.96|327.38|325.78|327.56|325.96|327.38|325.78|0
1644589450000|2022-02-11 14:24:10|327.37|325.77|327.37|325.77|327.37|325.77|327.37|325.77|0
1644589460000|2022-02-11 14:24:20|327.19|325.59|326.83|325.23|327.19|325.59|326.83|325.23|0
1644589470000|2022-02-11 14:24:30|326.92|325.32|327.74|326.14|327.74|326.14|326.92|325.32|0
1644589480000|2022-02-11 14:24:40|327.64|326.04|327.56|325.96|327.64|326.04|327.56|325.96|0
1644589490000|2022-02-11 14:24:50|327.37|325.77|327.37|325.77|327.56|325.96|327.37|325.77|0
1644589500000|2022-02-11 14:25:00|327.56|325.96|327.74|326.14|327.74|326.14|327.56|325.96|0
1644589510000|2022-02-11 14:25:10|327.56|325.96|327.56|325.96|327.56|325.96|327.56|325.96|0
1644589520000|2022-02-11 14:25:20|327.64|326.04|327.64|326.04|327.64|326.04|327.64|326.04|0
1644589530000|2022-02-11 14:25:30|327.92|326.32|327.82|326.22|327.92|326.32|327.74|326.14|0
1644589540000|2022-02-11 14:25:40|327.74|326.14|327.74|326.14|327.92|326.32|327.56|325.96|0
1644589550000|2022-02-11 14:25:50|327.92|326.32|328.1|326.5|328.1|326.5|327.92|326.32|0
1644589560000|2022-02-11 14:26:00|328.28|326.68|328.19|326.59|328.28|326.68|328.19|326.59|0
1644589570000|2022-02-11 14:26:10|328.46|326.86|328.1|326.5|328.46|326.86|328.1|326.5|0
1644589580000|2022-02-11 14:26:20|328.28|326.68|328.46|326.86|328.46|326.86|328.28|326.68|0
1644589590000|2022-02-11 14:26:30|329.01|327.41|328.82|327.22|329.01|327.41|328.82|327.22|0
1644589600000|2022-02-11 14:26:40|328.64|327.04|328.46|326.86|328.64|327.04|328.46|326.86|0
1644589610000|2022-02-11 14:26:50|328.28|326.68|328.28|326.68|328.28|326.68|328.28|326.68|0
1644589620000|2022-02-11 14:27:00|328.46|326.86|329.01|327.41|329.01|327.41|328.46|326.86|0
1644589630000|2022-02-11 14:27:10|329.19|327.59|328.46|326.86|329.19|327.59|328.46|326.86|0
1644589640000|2022-02-11 14:27:20|328.1|326.5|328.46|326.86|328.46|326.86|328.1|326.5|0
1644589650000|2022-02-11 14:27:30|328.64|327.04|328.82|327.22|328.82|327.22|328.64|327.04|0
1644589660000|2022-02-11 14:27:40|329.01|327.41|328.91|327.31|329.01|327.41|328.91|327.31|0
1644589670000|2022-02-11 14:27:50|328.82|327.22|328.82|327.22|329.01|327.41|328.82|327.22|0
1644589680000|2022-02-11 14:28:00|329.01|327.41|328.64|327.04|329.01|327.41|328.64|327.04|0
1644589690000|2022-02-11 14:28:10|328.28|326.68|328.82|327.22|328.82|327.22|328.28|326.68|0
1644589700000|2022-02-11 14:28:20|328.64|327.04|328.64|327.04|328.64|327.04|328.64|327.04|0
1644589710000|2022-02-11 14:28:30|328.82|327.22|328.82|327.22|328.82|327.22|328.82|327.22|0
1644589720000|2022-02-11 14:28:40|328.73|327.13|328.64|327.04|328.82|327.22|328.64|327.04|0
1644589730000|2022-02-11 14:28:50|328.82|327.22|328.82|327.22|328.82|327.22|328.64|327.04|0
1644589740000|2022-02-11 14:29:00|328.64|327.04|328.64|327.04|328.82|327.22|328.64|327.04|0
1644589750000|2022-02-11 14:29:10|328.28|326.68|328.28|326.68|328.28|326.68|328.28|326.68|0
1644589760000|2022-02-11 14:29:20|328.64|327.04|328.46|326.86|328.64|327.04|328.46|326.86|0
1644589770000|2022-02-11 14:29:30|328.36|326.76|328.82|327.22|328.82|327.22|328.36|326.76|0
1644589780000|2022-02-11 14:29:40|328.64|327.04|329|327.4|329|327.4|328.64|327.04|0
1644589790000|2022-02-11 14:29:50|329.19|327.59|329.19|327.59|329.19|327.59|329|327.4|0
1644589800000|2022-02-11 14:30:00|328.64|327.04|330.28|328.68|330.28|328.68|328.64|327.04|0
1644589810000|2022-02-11 14:30:10|330.64|329.04|331.92|330.32|332.28|330.68|330.64|329.04|0
1644589820000|2022-02-11 14:30:20|331.55|329.95|332.1|330.5|332.1|330.5|331.37|329.77|0
1644589830000|2022-02-11 14:30:30|332.28|330.68|332.46|330.86|332.65|331.05|332.28|330.68|0
1644589840000|2022-02-11 14:30:40|332.28|330.68|332.28|330.68|332.28|330.68|330.64|329.04|0
1644589850000|2022-02-11 14:30:50|332.65|331.05|332.28|330.68|332.65|331.05|331.92|330.32|0
1644589860000|2022-02-11 14:31:00|332.65|331.05|333.01|331.41|333.01|331.41|332.65|331.05|0
1644589870000|2022-02-11 14:31:10|333.19|331.59|333.56|331.96|333.56|331.96|333.01|331.41|0
1644589880000|2022-02-11 14:31:20|333.74|332.14|335.57|333.97|335.57|333.97|333.74|332.14|0
1644589890000|2022-02-11 14:31:30|334.66|333.06|334.66|333.06|335.21|333.61|334.66|333.06|0
1644589900000|2022-02-11 14:31:40|334.84|333.24|334.29|332.69|335.02|333.42|334.29|332.69|0
1644589910000|2022-02-11 14:31:50|334.11|332.51|334.11|332.51|334.29|332.69|334.11|332.51|0
1644589920000|2022-02-11 14:32:00|334.29|332.69|334.47|332.87|334.84|333.24|334.29|332.69|0
1644589930000|2022-02-11 14:32:10|334.29|332.69|334.47|332.87|334.47|332.87|334.29|332.69|0
1644589940000|2022-02-11 14:32:20|334.11|332.51|333.19|331.59|334.11|332.51|333.19|331.59|0
1644589950000|2022-02-11 14:32:30|333.38|331.78|333.38|331.78|333.38|331.78|333.01|331.41|0
1644589960000|2022-02-11 14:32:40|333.19|331.59|332.64|331.04|333.19|331.59|332.64|331.04|0
1644589970000|2022-02-11 14:32:50|332.83|331.23|333.56|331.96|333.56|331.96|332.83|331.23|0
1644589980000|2022-02-11 14:33:00|334.11|332.51|333.92|332.32|334.11|332.51|333.38|331.78|0
1644589990000|2022-02-11 14:33:10|333.74|332.14|334.29|332.69|334.29|332.69|333.19|331.59|0
1644590000000|2022-02-11 14:33:20|334.11|332.51|334.66|333.06|334.66|333.06|334.11|332.51|0
1644590010000|2022-02-11 14:33:30|334.29|332.69|334.84|333.24|334.84|333.24|334.29|332.69|0
1644590020000|2022-02-11 14:33:40|334.47|332.87|334.47|332.87|334.47|332.87|334.29|332.69|0
1644590030000|2022-02-11 14:33:50|333.92|332.32|333.19|331.59|333.92|332.32|333.19|331.59|0
1644590040000|2022-02-11 14:34:00|333.37|331.77|332.64|331.04|333.37|331.77|332.64|331.04|0
1644590050000|2022-02-11 14:34:10|331.73|330.13|332.28|330.68|332.28|330.68|331.18|329.58|0
1644590060000|2022-02-11 14:34:20|332.1|330.5|332.28|330.68|332.55|330.95|332.1|330.5|0
1644590070000|2022-02-11 14:34:30|332.1|330.5|331.37|329.77|332.28|330.68|331.37|329.77|0
1644590080000|2022-02-11 14:34:40|331|329.4|330.09|328.49|331|329.4|330.09|328.49|0
1644590090000|2022-02-11 14:34:50|330.27|328.67|329|327.4|330.27|328.67|329|327.4|0
1644590100000|2022-02-11 14:35:00|327.73|326.13|327.73|326.13|328.09|326.49|327.73|326.13|0
1644590110000|2022-02-11 14:35:10|326.46|324.86|327.91|326.31|327.91|326.31|326.46|324.86|0
1644590120000|2022-02-11 14:35:20|328.09|326.49|327.73|326.13|328.09|326.49|327.73|326.13|0
1644590130000|2022-02-11 14:35:30|327|325.4|326.82|325.22|327.37|325.77|326.1|324.5|0
1644590140000|2022-02-11 14:35:40|327.18|325.58|327|325.4|327.91|326.31|327|325.4|0
1644590150000|2022-02-11 14:35:50|326.1|324.5|326.46|324.86|326.46|324.86|325.92|324.32|0
1644590160000|2022-02-11 14:36:00|325.92|324.32|326.46|324.86|326.46|324.86|325.19|323.59|0
1644590170000|2022-02-11 14:36:10|327|325.4|326.64|325.04|327|325.4|326.46|324.86|0
1644590180000|2022-02-11 14:36:20|327|325.4|325.37|323.77|327|325.4|325.37|323.77|0
1644590190000|2022-02-11 14:36:30|326.1|324.5|326.28|324.68|326.46|324.86|326.1|324.5|0
1644590200000|2022-02-11 14:36:40|326.1|324.5|326.64|325.04|326.64|325.04|326.1|324.5|0
1644590210000|2022-02-11 14:36:50|326.46|324.86|327.55|325.95|327.55|325.95|326.46|324.86|0
1644590220000|2022-02-11 14:37:00|327.36|325.76|329.08|327.48|329.08|327.48|327.36|325.76|0
1644590230000|2022-02-11 14:37:10|329.36|327.76|330.09|328.49|330.09|328.49|329.36|327.76|0
1644590240000|2022-02-11 14:37:20|329.54|327.94|330.27|328.67|330.27|328.67|328.82|327.22|0
1644590250000|2022-02-11 14:37:30|330.45|328.85|330.09|328.49|330.63|329.03|330.09|328.49|0
1644590260000|2022-02-11 14:37:40|330.27|328.67|329|327.4|330.27|328.67|329|327.4|0
1644590270000|2022-02-11 14:37:50|329.18|327.58|329.91|328.31|329.91|328.31|329.18|327.58|0
1644590280000|2022-02-11 14:38:00|330.09|328.49|329.91|328.31|330.36|328.76|329.91|328.31|0
1644590290000|2022-02-11 14:38:10|330.09|328.49|329.18|327.58|330.09|328.49|329.08|327.48|0
1644590300000|2022-02-11 14:38:20|329|327.4|331|329.4|331|329.4|328.63|327.03|0
1644590310000|2022-02-11 14:38:30|331.18|329.58|331.91|330.31|332.64|331.04|331.18|329.58|0
1644590320000|2022-02-11 14:38:40|330.82|329.22|330.45|328.85|330.82|329.22|330.09|328.49|0
1644590330000|2022-02-11 14:38:50|331|329.4|330.09|328.49|331|329.4|330.09|328.49|0
1644590340000|2022-02-11 14:39:00|329.91|328.31|329.72|328.12|330.63|329.03|329.72|328.12|0
1644590350000|2022-02-11 14:39:10|329.91|328.31|330.63|329.03|330.82|329.22|329.91|328.31|0
1644590360000|2022-02-11 14:39:20|330.45|328.85|329.99|328.39|330.45|328.85|329.9|328.3|0
1644590370000|2022-02-11 14:39:30|330.27|328.67|329.36|327.76|330.27|328.67|329.36|327.76|0
1644590380000|2022-02-11 14:39:40|329.9|328.3|329.72|328.12|329.9|328.3|329.72|328.12|0
1644590390000|2022-02-11 14:39:50|329.36|327.76|329.18|327.58|329.36|327.76|329|327.4|0
1644590400000|2022-02-11 14:40:00|329.63|328.03|327.72|326.12|329.63|328.03|327.72|326.12|0
1644590410000|2022-02-11 14:40:10|328.27|326.67|327.63|326.03|328.63|327.03|327.54|325.94|0
1644590420000|2022-02-11 14:40:20|327.72|326.12|327.36|325.76|328.45|326.85|327.36|325.76|0
1644590430000|2022-02-11 14:40:30|327.54|325.94|328.27|326.67|328.27|326.67|327.54|325.94|0
1644590440000|2022-02-11 14:40:40|328.09|326.49|328.63|327.03|328.63|327.03|328.09|326.49|0
1644590450000|2022-02-11 14:40:50|328.81|327.21|329.54|327.94|329.54|327.94|328.81|327.21|0
1644590460000|2022-02-11 14:41:00|329.36|327.76|328.99|327.39|329.36|327.76|328.99|327.39|0
1644590470000|2022-02-11 14:41:10|328.81|327.21|328.27|326.67|328.81|327.21|328.27|326.67|0
1644590480000|2022-02-11 14:41:20|328.63|327.03|327.72|326.12|328.63|327.03|327.72|326.12|0
1644590490000|2022-02-11 14:41:30|328.09|326.49|328.45|326.85|328.45|326.85|328.09|326.49|0
1644590500000|2022-02-11 14:41:40|327.54|325.94|327.99|326.39|328.35|326.75|327.54|325.94|0
1644590510000|2022-02-11 14:41:50|327.36|325.76|327.63|326.03|327.9|326.3|327.36|325.76|0
1644590520000|2022-02-11 14:42:00|327.45|325.85|327.9|326.3|327.9|326.3|327.45|325.85|0
1644590530000|2022-02-11 14:42:10|327.63|326.03|328.27|326.67|328.27|326.67|327.63|326.03|0
1644590540000|2022-02-11 14:42:20|327.9|326.3|327.18|325.58|327.9|326.3|326.63|325.03|0
1644590550000|2022-02-11 14:42:30|326.9|325.3|328.08|326.48|328.08|326.48|326.9|325.3|0
1644590560000|2022-02-11 14:42:40|328.99|327.39|329.25|327.65|329.25|327.65|328.45|326.85|0
1644590570000|2022-02-11 14:42:50|329.79|328.19|328.88|327.28|329.79|328.19|328.88|327.28|0
1644590580000|2022-02-11 14:43:00|328.34|326.74|328.88|327.28|329.15|327.55|328.34|326.74|0
1644590590000|2022-02-11 14:43:10|328.61|327.01|328.7|327.1|328.7|327.1|328.34|326.74|0
1644590600000|2022-02-11 14:43:20|329.06|327.46|328.88|327.28|329.06|327.46|328.88|327.28|0
1644590610000|2022-02-11 14:43:30|328.7|327.1|328.88|327.28|328.88|327.28|328.7|327.1|0
1644590620000|2022-02-11 14:43:40|328.7|327.1|328.52|326.92|328.7|327.1|328.34|326.74|0
1644590630000|2022-02-11 14:43:50|328.88|327.28|328.24|326.64|328.88|327.28|328.16|326.56|0
1644590640000|2022-02-11 14:44:00|327.79|326.19|328.7|327.1|328.7|327.1|327.79|326.19|0
1644590650000|2022-02-11 14:44:10|328.34|326.74|330.52|328.92|330.52|328.92|328.34|326.74|0
1644590660000|2022-02-11 14:44:20|330.88|329.28|331.43|329.83|331.43|329.83|330.88|329.28|0
1644590670000|2022-02-11 14:44:30|331.24|329.64|331.61|330.01|331.61|330.01|331.06|329.46|0
1644590680000|2022-02-11 14:44:40|331.79|330.19|331.06|329.46|331.79|330.19|331.06|329.46|0
1644590690000|2022-02-11 14:44:50|330.42|328.82|330.15|328.55|330.42|328.82|330.15|328.55|0
1644590700000|2022-02-11 14:45:00|330.33|328.73|332.34|330.74|332.52|330.92|330.33|328.73|0
1644590710000|2022-02-11 14:45:10|332.24|330.64|333.52|331.92|333.52|331.92|332.24|330.64|0
1644590720000|2022-02-11 14:45:20|333.25|331.65|333.98|332.38|334.53|332.93|333.25|331.65|0
1644590730000|2022-02-11 14:45:30|334.53|332.93|335.44|333.84|335.44|333.84|334.34|332.74|0
1644590740000|2022-02-11 14:45:40|335.62|334.02|338.37|336.77|338.37|336.77|335.62|334.02|0
1644590750000|2022-02-11 14:45:50|338.92|337.32|339.56|337.96|339.84|338.24|338.92|337.32|0
1644590760000|2022-02-11 14:46:00|340.58|338.98|340.95|339.35|340.95|339.35|340.4|338.8|0
1644590770000|2022-02-11 14:46:10|342.24|340.64|342.79|341.19|342.79|341.19|342.24|340.64|0
1644590780000|2022-02-11 14:46:20|342.98|341.38|342.79|341.19|342.98|341.38|342.43|340.83|0
1644590790000|2022-02-11 14:46:30|343.72|342.12|343.72|342.12|343.9|342.3|343.53|341.93|0
1644590800000|2022-02-11 14:46:40|343.53|341.93|343.9|342.3|344.27|342.67|343.53|341.93|0
1644590810000|2022-02-11 14:46:50|343.72|342.12|344.09|342.49|344.27|342.67|343.72|342.12|0
1644590820000|2022-02-11 14:47:00|344.46|342.86|343.9|342.3|344.46|342.86|343.9|342.3|0
1644590830000|2022-02-11 14:47:10|344.09|342.49|344.09|342.49|344.64|343.04|343.81|342.21|0
1644590840000|2022-02-11 14:47:20|343.72|342.12|344.09|342.49|344.09|342.49|343.72|342.12|0
1644590850000|2022-02-11 14:47:30|344.27|342.67|344.46|342.86|345.57|343.97|344.09|342.49|0
1644590860000|2022-02-11 14:47:40|344.09|342.49|343.72|342.12|344.27|342.67|343.72|342.12|0
1644590870000|2022-02-11 14:47:50|343.9|342.3|343.72|342.12|343.9|342.3|343.53|341.93|0
1644590880000|2022-02-11 14:48:00|343.53|341.93|343.53|341.93|343.9|342.3|343.53|341.93|0
1644590890000|2022-02-11 14:48:10|343.9|342.3|343.72|342.12|344.27|342.67|343.72|342.12|0
1644590900000|2022-02-11 14:48:20|343.53|341.93|343.53|341.93|343.53|341.93|343.35|341.75|0
1644590910000|2022-02-11 14:48:30|343.35|341.75|343.9|342.3|343.9|342.3|343.35|341.75|0
1644590920000|2022-02-11 14:48:40|344.27|342.67|343.25|341.65|344.46|342.86|343.25|341.65|0
1644590930000|2022-02-11 14:48:50|343.44|341.84|343.81|342.21|343.81|342.21|343.35|341.75|0
1644590940000|2022-02-11 14:49:00|343.53|341.93|342.79|341.19|343.9|342.3|342.79|341.19|0
1644590950000|2022-02-11 14:49:10|342.61|341.01|342.79|341.19|342.79|341.19|342.24|340.64|0
1644590960000|2022-02-11 14:49:20|342.98|341.38|342.61|341.01|342.98|341.38|342.24|340.64|0
1644590970000|2022-02-11 14:49:30|342.79|341.19|342.05|340.45|342.79|341.19|342.05|340.45|0
1644590980000|2022-02-11 14:49:40|341.5|339.9|341.68|340.08|341.68|340.08|341.5|339.9|0
1644590990000|2022-02-11 14:49:50|341.87|340.27|341.68|340.08|341.87|340.27|341.59|339.99|0
1644591000000|2022-02-11 14:50:00|341.87|340.27|341.31|339.71|342.42|340.82|341.31|339.71|0
1644591010000|2022-02-11 14:50:10|340.95|339.35|342.61|341.01|342.79|341.19|340.95|339.35|0
1644591020000|2022-02-11 14:50:20|342.51|340.91|344.09|342.49|344.09|342.49|342.51|340.91|0
1644591030000|2022-02-11 14:50:30|343.72|342.12|342.42|340.82|343.72|342.12|342.42|340.82|0
1644591040000|2022-02-11 14:50:40|342.24|340.64|341.5|339.9|342.24|340.64|341.5|339.9|0
1644591050000|2022-02-11 14:50:50|341.87|340.27|342.05|340.45|342.51|340.91|341.87|340.27|0
1644591060000|2022-02-11 14:51:00|341.5|339.9|340.76|339.16|341.5|339.9|340.76|339.16|0
1644591070000|2022-02-11 14:51:10|340.02|338.42|340.02|338.42|340.21|338.61|340.02|338.42|0
1644591080000|2022-02-11 14:51:20|340.3|338.7|339.66|338.06|340.3|338.7|339.66|338.06|0
1644591090000|2022-02-11 14:51:30|339.84|338.24|340.02|338.42|340.02|338.42|339.66|338.06|0
1644591100000|2022-02-11 14:51:40|339.66|338.06|339.84|338.24|339.84|338.24|339.29|337.69|0
1644591110000|2022-02-11 14:51:50|339.56|337.96|339.84|338.24|340.02|338.42|339.56|337.96|0
1644591120000|2022-02-11 14:52:00|340.58|338.98|340.58|338.98|340.58|338.98|340.58|338.98|0
1644591130000|2022-02-11 14:52:10|340.94|339.34|341.59|339.99|341.59|339.99|340.94|339.34|0
1644591140000|2022-02-11 14:52:20|341.4|339.8|340.76|339.16|341.4|339.8|340.76|339.16|0
1644591150000|2022-02-11 14:52:30|340.58|338.98|340.39|338.79|340.58|338.98|340.02|338.42|0
1644591160000|2022-02-11 14:52:40|340.58|338.98|341.31|339.71|341.31|339.71|340.58|338.98|0
1644591170000|2022-02-11 14:52:50|341.22|339.62|340.94|339.34|341.22|339.62|340.94|339.34|0
1644591180000|2022-02-11 14:53:00|341.5|339.9|341.95|340.35|342.05|340.45|341.5|339.9|0
1644591190000|2022-02-11 14:53:10|341.68|340.08|342.05|340.45|342.42|340.82|341.68|340.08|0
1644591200000|2022-02-11 14:53:20|341.5|339.9|341.13|339.53|341.5|339.9|341.13|339.53|0
1644591210000|2022-02-11 14:53:30|341.5|339.9|341.87|340.27|341.87|340.27|341.5|339.9|0
1644591220000|2022-02-11 14:53:40|341.68|340.08|341.13|339.53|341.68|340.08|341.13|339.53|0
1644591230000|2022-02-11 14:53:50|340.76|339.16|339.29|337.69|340.76|339.16|339.29|337.69|0
1644591240000|2022-02-11 14:54:00|338.55|336.95|338.18|336.58|339.1|337.5|338.18|336.58|0
1644591250000|2022-02-11 14:54:10|338.55|336.95|338.73|337.13|338.73|337.13|338.37|336.77|0
1644591260000|2022-02-11 14:54:20|339.1|337.5|339.74|338.14|339.84|338.24|339.1|337.5|0
1644591270000|2022-02-11 14:54:30|340.57|338.97|340.76|339.16|340.85|339.25|340.39|338.79|0
1644591280000|2022-02-11 14:54:40|340.39|338.79|340.57|338.97|340.57|338.97|340.02|338.42|0
1644591290000|2022-02-11 14:54:50|340.2|338.6|339.47|337.87|340.2|338.6|339.47|337.87|0
1644591300000|2022-02-11 14:55:00|339.37|337.77|338.73|337.13|339.37|337.77|338.73|337.13|0
1644591310000|2022-02-11 14:55:10|339.28|337.68|340.39|338.79|340.57|338.97|339.28|337.68|0
1644591320000|2022-02-11 14:55:20|340.57|338.97|339.28|337.68|340.57|338.97|339.28|337.68|0
1644591330000|2022-02-11 14:55:30|339.1|337.5|339.37|337.77|339.37|337.77|338.36|336.76|0
1644591340000|2022-02-11 14:55:40|339.65|338.05|339.28|337.68|340.2|338.6|339.28|337.68|0
1644591350000|2022-02-11 14:55:50|338.92|337.32|338.18|336.58|338.92|337.32|338.18|336.58|0
1644591360000|2022-02-11 14:56:00|338.55|336.95|336.8|335.2|338.73|337.13|336.8|335.2|0
1644591370000|2022-02-11 14:56:10|336.71|335.11|335.98|334.38|336.71|335.11|335.98|334.38|0
1644591380000|2022-02-11 14:56:20|334.15|332.55|333.42|331.82|334.15|332.55|333.42|331.82|0
1644591390000|2022-02-11 14:56:30|333.79|332.19|332.87|331.27|333.79|332.19|332.87|331.27|0
1644591400000|2022-02-11 14:56:40|332.78|331.18|332.05|330.45|332.78|331.18|332.05|330.45|0
1644591410000|2022-02-11 14:56:50|332.14|330.54|332.14|330.54|332.41|330.81|332.14|330.54|0
1644591420000|2022-02-11 14:57:00|332.33|330.73|332.51|330.91|332.51|330.91|332.23|330.63|0
1644591430000|2022-02-11 14:57:10|332.87|331.27|332.23|330.63|333.6|332|332.23|330.63|0
1644591440000|2022-02-11 14:57:20|331.96|330.36|331.96|330.36|331.96|330.36|331.78|330.18|0
1644591450000|2022-02-11 14:57:30|332.33|330.73|332.69|331.09|332.69|331.09|332.33|330.73|0
1644591460000|2022-02-11 14:57:40|332.51|330.91|331.96|330.36|332.51|330.91|331.41|329.81|0
1644591470000|2022-02-11 14:57:50|332.05|330.45|330.59|328.99|332.05|330.45|330.5|328.9|0
1644591480000|2022-02-11 14:58:00|330.5|328.9|328.69|327.09|330.5|328.9|328.69|327.09|0
1644591490000|2022-02-11 14:58:10|327.6|326|327.42|325.82|327.96|326.36|327.42|325.82|0
1644591500000|2022-02-11 14:58:20|327.33|325.73|327.06|325.46|328.05|326.45|327.06|325.46|0
1644591510000|2022-02-11 14:58:30|327.42|325.82|326.52|324.92|327.42|325.82|325.97|324.37|0
1644591520000|2022-02-11 14:58:40|327.06|325.46|326.7|325.1|327.06|325.46|325.79|324.19|0
1644591530000|2022-02-11 14:58:50|326.42|324.82|326.15|324.55|326.42|324.82|325.97|324.37|0
1644591540000|2022-02-11 14:59:00|326.33|324.73|327.87|326.27|327.87|326.27|326.33|324.73|0
1644591550000|2022-02-11 14:59:10|327.78|326.18|327.87|326.27|327.87|326.27|326.7|325.1|0
1644591560000|2022-02-11 14:59:20|327.96|326.36|328.14|326.54|328.14|326.54|327.69|326.09|0
1644591570000|2022-02-11 14:59:30|328.32|326.72|327.96|326.36|328.32|326.72|327.96|326.36|0
1644591580000|2022-02-11 14:59:40|327.51|325.91|327.6|326|327.69|326.09|327.51|325.91|0
1644591590000|2022-02-11 14:59:50|327.87|326.27|328.05|326.45|328.05|326.45|327.69|326.09|0
1644591600000|2022-02-11 15:00:00|328.14|326.54|329.78|328.18|329.78|328.18|328.14|326.54|0
1644591610000|2022-02-11 15:00:10|329.68|328.08|329.41|327.81|329.96|328.36|329.41|327.81|0
1644591620000|2022-02-11 15:00:20|328.96|327.36|327.78|326.18|329.23|327.63|327.78|326.18|0
1644591630000|2022-02-11 15:00:30|327.96|326.36|328.51|326.91|328.69|327.09|327.96|326.36|0
1644591640000|2022-02-11 15:00:40|329.23|327.63|331.05|329.45|331.05|329.45|329.23|327.63|0
1644591650000|2022-02-11 15:00:50|330.32|328.72|331.78|330.18|331.78|330.18|330.32|328.72|0
1644591660000|2022-02-11 15:01:00|331.68|330.08|333.5|331.9|333.5|331.9|331.68|330.08|0
1644591670000|2022-02-11 15:01:10|332.87|331.27|333.96|332.36|333.96|332.36|332.87|331.27|0
1644591680000|2022-02-11 15:01:20|334.33|332.73|333.42|331.82|334.88|333.28|333.42|331.82|0
1644591690000|2022-02-11 15:01:30|332.5|330.9|332.32|330.72|332.5|330.9|331.78|330.18|0
1644591700000|2022-02-11 15:01:40|332.14|330.54|331.23|329.63|332.14|330.54|330.86|329.26|0
1644591710000|2022-02-11 15:01:50|331.05|329.45|330.68|329.08|331.05|329.45|330.14|328.54|0
1644591720000|2022-02-11 15:02:00|330.59|328.99|330.59|328.99|330.59|328.99|330.5|328.9|0
1644591730000|2022-02-11 15:02:10|330.86|329.26|332.32|330.72|332.32|330.72|330.86|329.26|0
1644591740000|2022-02-11 15:02:20|332.69|331.09|332.14|330.54|332.87|331.27|332.14|330.54|0
1644591750000|2022-02-11 15:02:30|332.69|331.09|332.69|331.09|332.69|331.09|332.5|330.9|0
1644591760000|2022-02-11 15:02:40|332.5|330.9|332.14|330.54|332.5|330.9|331.96|330.36|0
1644591770000|2022-02-11 15:02:50|332.32|330.72|333.6|332|333.6|332|331.96|330.36|0
1644591780000|2022-02-11 15:03:00|333.32|331.72|334.33|332.73|334.88|333.28|333.32|331.72|0
1644591790000|2022-02-11 15:03:10|333.78|332.18|334.14|332.54|334.33|332.73|333.78|332.18|0
1644591800000|2022-02-11 15:03:20|334.33|332.73|333.6|332|335.06|333.46|333.6|332|0
1644591810000|2022-02-11 15:03:30|333.41|331.81|334.14|332.54|334.33|332.73|333.41|331.81|0
1644591820000|2022-02-11 15:03:40|334.51|332.91|333.78|332.18|334.51|332.91|333.6|332|0
1644591830000|2022-02-11 15:03:50|333.41|331.81|332.22|330.62|333.41|331.81|332.22|330.62|0
1644591840000|2022-02-11 15:04:00|333.41|331.81|334.14|332.54|334.14|332.54|333.41|331.81|0
1644591850000|2022-02-11 15:04:10|334.23|332.63|332.5|330.9|334.23|332.63|332.5|330.9|0
1644591860000|2022-02-11 15:04:20|332.14|330.54|331.59|329.99|332.14|330.54|331.59|329.99|0
1644591870000|2022-02-11 15:04:30|332.14|330.54|333.05|331.45|333.05|331.45|332.14|330.54|0
1644591880000|2022-02-11 15:04:40|332.87|331.27|333.78|332.18|333.78|332.18|332.87|331.27|0
1644591890000|2022-02-11 15:04:50|333.96|332.36|333.78|332.18|333.96|332.36|333.6|332|0
1644591900000|2022-02-11 15:05:00|334.05|332.45|333.23|331.63|334.14|332.54|333.05|331.45|0
1644591910000|2022-02-11 15:05:10|332.5|330.9|333.23|331.63|333.23|331.63|332.5|330.9|0
1644591920000|2022-02-11 15:05:20|332.87|331.27|333.78|332.18|333.78|332.18|332.87|331.27|0
1644591930000|2022-02-11 15:05:30|333.87|332.27|335.24|333.64|335.24|333.64|333.87|332.27|0
1644591940000|2022-02-11 15:05:40|335.06|333.46|335.24|333.64|335.24|333.64|334.87|333.27|0
1644591950000|2022-02-11 15:05:50|335.97|334.37|336.52|334.92|336.52|334.92|335.97|334.37|0
1644591960000|2022-02-11 15:06:00|336.89|335.29|338.36|336.76|338.81|337.21|336.89|335.29|0
1644591970000|2022-02-11 15:06:10|338.17|336.57|338.91|337.31|339.28|337.68|338.17|336.57|0
1644591980000|2022-02-11 15:06:20|339.27|337.67|339.27|337.67|339.55|337.95|339.27|337.67|0
1644591990000|2022-02-11 15:06:30|339.64|338.04|337.8|336.2|339.64|338.04|337.8|336.2|0
1644592000000|2022-02-11 15:06:40|337.62|336.02|337.62|336.02|337.8|336.2|337.62|336.02|0
1644592010000|2022-02-11 15:06:50|337.44|335.84|336.7|335.1|337.44|335.84|336.7|335.1|0
1644592020000|2022-02-11 15:07:00|337.07|335.47|337.07|335.47|337.07|335.47|337.07|335.47|0
1644592030000|2022-02-11 15:07:10|337.44|335.84|338.72|337.12|338.72|337.12|337.44|335.84|0
1644592040000|2022-02-11 15:07:20|338.54|336.94|338.99|337.39|339.46|337.86|338.54|336.94|0
1644592050000|2022-02-11 15:07:30|338.91|337.31|338.17|336.57|338.91|337.31|338.17|336.57|0
1644592060000|2022-02-11 15:07:40|338.35|336.75|338.72|337.12|338.72|337.12|338.35|336.75|0
1644592070000|2022-02-11 15:07:50|338.35|336.75|338.08|336.48|338.72|337.12|338.08|336.48|0
1644592080000|2022-02-11 15:08:00|337.99|336.39|337.44|335.84|338.35|336.75|337.44|335.84|0
1644592090000|2022-02-11 15:08:10|337.25|335.65|337.44|335.84|337.44|335.84|336.97|335.37|0
1644592100000|2022-02-11 15:08:20|337.34|335.74|337.07|335.47|337.34|335.74|336.89|335.29|0
1644592110000|2022-02-11 15:08:30|336.52|334.92|336.34|334.74|336.52|334.92|336.06|334.46|0
1644592120000|2022-02-11 15:08:40|336.52|334.92|336.34|334.74|336.52|334.92|335.79|334.19|0
1644592130000|2022-02-11 15:08:50|336.52|334.92|336.24|334.64|336.52|334.92|336.24|334.64|0
1644592140000|2022-02-11 15:09:00|336.34|334.74|335.51|333.91|337.07|335.47|335.51|333.91|0
1644592150000|2022-02-11 15:09:10|335.6|334|334.78|333.18|335.6|334|334.78|333.18|0
1644592160000|2022-02-11 15:09:20|334.32|332.72|333.77|332.17|334.32|332.72|333.77|332.17|0
1644592170000|2022-02-11 15:09:30|334.14|332.54|333.77|332.17|334.14|332.54|333.77|332.17|0
1644592180000|2022-02-11 15:09:40|334.14|332.54|334.69|333.09|334.69|333.09|334.14|332.54|0
1644592190000|2022-02-11 15:09:50|334.23|332.63|334.69|333.09|335.14|333.54|334.23|332.63|0
1644592200000|2022-02-11 15:10:00|334.32|332.72|334.14|332.54|335.05|333.45|334.14|332.54|0
1644592210000|2022-02-11 15:10:10|333.04|331.44|333.59|331.99|333.59|331.99|333.04|331.44|0
1644592220000|2022-02-11 15:10:20|333.96|332.36|334.5|332.9|334.5|332.9|333.96|332.36|0
1644592230000|2022-02-11 15:10:30|334.14|332.54|334.32|332.72|334.32|332.72|334.14|332.54|0
1644592240000|2022-02-11 15:10:40|334.5|332.9|334.5|332.9|334.69|333.09|334.32|332.72|0
1644592250000|2022-02-11 15:10:50|334.69|333.09|334.69|333.09|334.87|333.27|334.69|333.09|0
1644592260000|2022-02-11 15:11:00|334.5|332.9|334.59|332.99|334.59|332.99|333.77|332.17|0
1644592270000|2022-02-11 15:11:10|335.42|333.82|335.42|333.82|335.42|333.82|335.05|333.45|0
1644592280000|2022-02-11 15:11:20|335.05|333.45|333.41|331.81|335.05|333.45|333.41|331.81|0
1644592290000|2022-02-11 15:11:30|333.13|331.53|331.49|329.89|333.22|331.62|331.49|329.89|0
1644592300000|2022-02-11 15:11:40|331.58|329.98|330.31|328.71|331.58|329.98|330.31|328.71|0
1644592310000|2022-02-11 15:11:50|329.77|328.17|329.04|327.44|329.77|328.17|329.04|327.44|0
1644592320000|2022-02-11 15:12:00|329.22|327.62|328.5|326.9|329.22|327.62|328.4|326.8|0
1644592330000|2022-02-11 15:12:10|328.68|327.08|326.68|325.08|328.68|327.08|326.5|324.9|0
1644592340000|2022-02-11 15:12:20|326.32|324.72|325.42|323.82|326.32|324.72|325.42|323.82|0
1644592350000|2022-02-11 15:12:30|325.15|323.55|326.86|325.26|326.86|325.26|325.15|323.55|0
1644592360000|2022-02-11 15:12:40|326.68|325.08|325.6|324|326.68|325.08|325.6|324|0
1644592370000|2022-02-11 15:12:50|325.96|324.36|327.05|325.45|327.05|325.45|325.96|324.36|0
1644592380000|2022-02-11 15:13:00|326.5|324.9|325.6|324|326.5|324.9|325.6|324|0
1644592390000|2022-02-11 15:13:10|325.42|323.82|326.68|325.08|326.68|325.08|325.42|323.82|0
1644592400000|2022-02-11 15:13:20|326.32|324.72|325.6|324|326.32|324.72|325.42|323.82|0
1644592410000|2022-02-11 15:13:30|325.24|323.64|325.42|323.82|325.78|324.18|325.24|323.64|0
1644592420000|2022-02-11 15:13:40|325.06|323.46|325.32|323.72|325.32|323.72|324.7|323.1|0
1644592430000|2022-02-11 15:13:50|324.88|323.28|325.24|323.64|325.24|323.64|324.52|322.92|0
1644592440000|2022-02-11 15:14:00|324.88|323.28|323.61|322.01|324.88|323.28|323.25|321.65|0
1644592450000|2022-02-11 15:14:10|324.34|322.74|325.42|323.82|325.42|323.82|324.34|322.74|0
1644592460000|2022-02-11 15:14:20|324.7|323.1|324.78|323.18|325.32|323.72|324.7|323.1|0
1644592470000|2022-02-11 15:14:30|324.34|322.74|324.52|322.92|324.52|322.92|323.97|322.37|0
1644592480000|2022-02-11 15:14:40|324.88|323.28|325.96|324.36|325.96|324.36|324.88|323.28|0
1644592490000|2022-02-11 15:14:50|326.14|324.54|327.22|325.62|327.22|325.62|326.14|324.54|0
1644592500000|2022-02-11 15:15:00|326.86|325.26|328.31|326.71|328.31|326.71|326.68|325.08|0
1644592510000|2022-02-11 15:15:10|327.77|326.17|326.59|324.99|327.77|326.17|326.59|324.99|0
1644592520000|2022-02-11 15:15:20|326.68|325.08|326.32|324.72|326.68|325.08|326.32|324.72|0
1644592530000|2022-02-11 15:15:30|326.14|324.54|325.42|323.82|326.14|324.54|325.42|323.82|0
1644592540000|2022-02-11 15:15:40|325.78|324.18|325.42|323.82|326.95|325.35|325.42|323.82|0
1644592550000|2022-02-11 15:15:50|325.6|324|325.6|324|325.96|324.36|325.32|323.72|0
1644592560000|2022-02-11 15:16:00|325.42|323.82|325.24|323.64|325.6|324|325.24|323.64|0
1644592570000|2022-02-11 15:16:10|326.68|325.08|326.32|324.72|327.04|325.44|326.32|324.72|0
1644592580000|2022-02-11 15:16:20|326.5|324.9|326.86|325.26|326.86|325.26|326.5|324.9|0
1644592590000|2022-02-11 15:16:30|327.59|325.99|326.68|325.08|327.59|325.99|326.68|325.08|0
1644592600000|2022-02-11 15:16:40|327.22|325.62|326.86|325.26|327.22|325.62|326.14|324.54|0
1644592610000|2022-02-11 15:16:50|327.95|326.35|327.04|325.44|327.95|326.35|326.86|325.26|0
1644592620000|2022-02-11 15:17:00|326.86|325.26|326.86|325.26|327.22|325.62|326.41|324.81|0
1644592630000|2022-02-11 15:17:10|326.5|324.9|326.68|325.08|326.68|325.08|325.96|324.36|0
1644592640000|2022-02-11 15:17:20|327.22|325.62|326.68|325.08|327.22|325.62|326.68|325.08|0
1644592650000|2022-02-11 15:17:30|325.78|324.18|326.5|324.9|326.5|324.9|325.78|324.18|0
1644592660000|2022-02-11 15:17:40|326.14|324.54|325.6|324|326.14|324.54|325.6|324|0
1644592670000|2022-02-11 15:17:50|325.41|323.81|324.51|322.91|325.41|323.81|324.51|322.91|0
1644592680000|2022-02-11 15:18:00|324.33|322.73|323.43|321.83|324.33|322.73|323.43|321.83|0
1644592690000|2022-02-11 15:18:10|323.07|321.47|322.89|321.29|323.43|321.83|322.89|321.29|0
1644592700000|2022-02-11 15:18:20|323.07|321.47|322.53|320.93|323.07|321.47|322.35|320.75|0
1644592710000|2022-02-11 15:18:30|322.44|320.84|321.99|320.39|322.44|320.84|321.81|320.21|0
1644592720000|2022-02-11 15:18:40|322.17|320.57|323.61|322.01|323.61|322.01|322.17|320.57|0
1644592730000|2022-02-11 15:18:50|323.79|322.19|323.25|321.65|323.79|322.19|323.25|321.65|0
1644592740000|2022-02-11 15:19:00|323.07|321.47|323.79|322.19|324.33|322.73|323.07|321.47|0
1644592750000|2022-02-11 15:19:10|323.97|322.37|325.77|324.17|325.77|324.17|323.97|322.37|0
1644592760000|2022-02-11 15:19:20|325.59|323.99|325.77|324.17|325.77|324.17|325.59|323.99|0
1644592770000|2022-02-11 15:19:30|326.32|324.72|327.22|325.62|327.58|325.98|326.32|324.72|0
1644592780000|2022-02-11 15:19:40|326.86|325.26|327.31|325.71|327.31|325.71|326.68|325.08|0
1644592790000|2022-02-11 15:19:50|327.94|326.34|327.22|325.62|327.94|326.34|327.04|325.44|0
1644592800000|2022-02-11 15:20:00|327.49|325.89|328.31|326.71|328.58|326.98|327.49|325.89|0
1644592810000|2022-02-11 15:20:10|329.4|327.8|329.76|328.16|329.76|328.16|329.21|327.61|0
1644592820000|2022-02-11 15:20:20|329.94|328.34|329.76|328.16|329.94|328.34|329.58|327.98|0
1644592830000|2022-02-11 15:20:30|329.58|327.98|329.76|328.16|330.3|328.7|329.58|327.98|0
1644592840000|2022-02-11 15:20:40|329.94|328.34|329.76|328.16|329.94|328.34|329.58|327.98|0
1644592850000|2022-02-11 15:20:50|329.39|327.79|329.94|328.34|329.94|328.34|329.39|327.79|0
1644592860000|2022-02-11 15:21:00|330.3|328.7|331.03|329.43|331.21|329.61|330.3|328.7|0
1644592870000|2022-02-11 15:21:10|330.48|328.88|330.85|329.25|330.85|329.25|330.3|328.7|0
1644592880000|2022-02-11 15:21:20|330.3|328.7|329.76|328.16|330.3|328.7|329.76|328.16|0
1644592890000|2022-02-11 15:21:30|329.94|328.34|329.58|327.98|330.12|328.52|329.58|327.98|0
1644592900000|2022-02-11 15:21:40|329.84|328.24|330.3|328.7|330.48|328.88|329.84|328.24|0
1644592910000|2022-02-11 15:21:50|329.58|327.98|330.12|328.52|330.12|328.52|329.39|327.79|0
1644592920000|2022-02-11 15:22:00|329.76|328.16|328.85|327.25|329.76|328.16|328.85|327.25|0
1644592930000|2022-02-11 15:22:10|329.12|327.52|327.94|326.34|329.39|327.79|327.94|326.34|0
1644592940000|2022-02-11 15:22:20|328.57|326.97|327.58|325.98|328.57|326.97|327.58|325.98|0
1644592950000|2022-02-11 15:22:30|327.76|326.16|328.3|326.7|328.3|326.7|327.76|326.16|0
1644592960000|2022-02-11 15:22:40|328.12|326.52|328.12|326.52|328.12|326.52|328.12|326.52|0
1644592970000|2022-02-11 15:22:50|327.94|326.34|329.76|328.16|329.76|328.16|327.94|326.34|0
1644592980000|2022-02-11 15:23:00|329.39|327.79|330.3|328.7|330.3|328.7|329.3|327.7|0
1644592990000|2022-02-11 15:23:10|330.85|329.25|331.39|329.79|331.39|329.79|330.85|329.25|0
1644593000000|2022-02-11 15:23:20|330.66|329.06|329.76|328.16|330.66|329.06|329.57|327.97|0
1644593010000|2022-02-11 15:23:30|329.57|327.97|329.21|327.61|329.57|327.97|329.21|327.61|0
1644593020000|2022-02-11 15:23:40|329.39|327.79|331.12|329.52|331.12|329.52|329.39|327.79|0
1644593030000|2022-02-11 15:23:50|330.48|328.88|329.76|328.16|330.48|328.88|329.76|328.16|0
1644593040000|2022-02-11 15:24:00|330.3|328.7|331.76|330.16|331.76|330.16|330.3|328.7|0
1644593050000|2022-02-11 15:24:10|331.21|329.61|332.12|330.52|332.3|330.7|331.21|329.61|0
1644593060000|2022-02-11 15:24:20|332.3|330.7|332.48|330.88|332.48|330.88|331.57|329.97|0
1644593070000|2022-02-11 15:24:30|331.94|330.34|332.12|330.52|332.12|330.52|331.94|330.34|0
1644593080000|2022-02-11 15:24:40|332.48|330.88|332.39|330.79|332.85|331.25|332.39|330.79|0
1644593090000|2022-02-11 15:24:50|332.12|330.52|331.94|330.34|332.12|330.52|331.75|330.15|0
1644593100000|2022-02-11 15:25:00|331.75|330.15|331.39|329.79|331.75|330.15|331.39|329.79|0
1644593110000|2022-02-11 15:25:10|331.57|329.97|331.57|329.97|331.57|329.97|331.03|329.43|0
1644593120000|2022-02-11 15:25:20|331.39|329.79|332.12|330.52|332.3|330.7|331.39|329.79|0
1644593130000|2022-02-11 15:25:30|331.57|329.97|333.94|332.34|333.94|332.34|331.57|329.97|0
1644593140000|2022-02-11 15:25:40|333.4|331.8|332.48|330.88|333.4|331.8|332.48|330.88|0
1644593150000|2022-02-11 15:25:50|332.21|330.61|332.48|330.88|332.48|330.88|332.12|330.52|0
1644593160000|2022-02-11 15:26:00|332.3|330.7|332.67|331.07|333.03|331.43|332.3|330.7|0
1644593170000|2022-02-11 15:26:10|332.39|330.79|332.48|330.88|332.48|330.88|332.12|330.52|0
1644593180000|2022-02-11 15:26:20|333.39|331.79|333.39|331.79|333.94|332.34|333.39|331.79|0
1644593190000|2022-02-11 15:26:30|333.03|331.43|332.85|331.25|333.03|331.43|332.66|331.06|0
1644593200000|2022-02-11 15:26:40|332.66|331.06|333.03|331.43|333.21|331.61|332.66|331.06|0
1644593210000|2022-02-11 15:26:50|333.58|331.98|333.21|331.61|333.58|331.98|333.03|331.43|0
1644593220000|2022-02-11 15:27:00|333.39|331.79|335.22|333.62|335.22|333.62|333.39|331.79|0
1644593230000|2022-02-11 15:27:10|333.94|332.34|333.94|332.34|333.94|332.34|333.76|332.16|0
1644593240000|2022-02-11 15:27:20|334.12|332.52|333.94|332.34|334.31|332.71|333.94|332.34|0
1644593250000|2022-02-11 15:27:30|334.12|332.52|333.94|332.34|334.12|332.52|333.76|332.16|0
1644593260000|2022-02-11 15:27:40|333.39|331.79|333.58|331.98|333.58|331.98|333.39|331.79|0
1644593270000|2022-02-11 15:27:50|333.21|331.61|332.66|331.06|333.58|331.98|332.66|331.06|0
1644593280000|2022-02-11 15:28:00|332.3|330.7|331.75|330.15|332.3|330.7|331.57|329.97|0
1644593290000|2022-02-11 15:28:10|331.57|329.97|330.23|328.63|331.57|329.97|330.23|328.63|0
1644593300000|2022-02-11 15:28:20|330.53|328.93|330.53|328.93|330.53|328.93|330.35|328.75|0
1644593310000|2022-02-11 15:28:30|330.44|328.84|332.22|330.62|332.41|330.81|330.44|328.84|0
1644593320000|2022-02-11 15:28:40|332.59|330.99|332.77|331.17|332.95|331.35|332.59|330.99|0
1644593330000|2022-02-11 15:28:50|332.59|330.99|332.41|330.81|332.68|331.08|332.22|330.62|0
1644593340000|2022-02-11 15:29:00|332.77|331.17|334.04|332.44|334.04|332.44|332.77|331.17|0
1644593350000|2022-02-11 15:29:10|333.86|332.26|332.77|331.17|333.86|332.26|332.41|330.81|0
1644593360000|2022-02-11 15:29:20|332.59|330.99|332.22|330.62|332.59|330.99|332.04|330.44|0
1644593370000|2022-02-11 15:29:30|332.95|331.35|333.86|332.26|334.04|332.44|332.95|331.35|0
1644593380000|2022-02-11 15:29:40|334.41|332.81|334.77|333.17|334.95|333.35|334.41|332.81|0
1644593390000|2022-02-11 15:29:50|334.59|332.99|332.95|331.35|334.59|332.99|332.95|331.35|0
1644593400000|2022-02-11 15:30:00|333.68|332.08|334.41|332.81|334.95|333.35|333.68|332.08|0
1644593410000|2022-02-11 15:30:10|334.95|333.35|335.5|333.9|336.23|334.63|334.95|333.35|0
1644593420000|2022-02-11 15:30:20|335.68|334.08|335.5|333.9|335.68|334.08|334.77|333.17|0
1644593430000|2022-02-11 15:30:30|334.22|332.62|334.59|332.99|334.59|332.99|334.22|332.62|0
1644593440000|2022-02-11 15:30:40|334.22|332.62|334.68|333.08|335.32|333.72|334.22|332.62|0
1644593450000|2022-02-11 15:30:50|335.13|333.53|335.5|333.9|335.68|334.08|335.13|333.53|0
1644593460000|2022-02-11 15:31:00|336.23|334.63|336.59|334.99|336.59|334.99|336.23|334.63|0
1644593470000|2022-02-11 15:31:10|336.23|334.63|336.59|334.99|336.78|335.18|335.86|334.26|0
1644593480000|2022-02-11 15:31:20|337.14|335.54|336.96|335.36|337.14|335.54|336.96|335.36|0
1644593490000|2022-02-11 15:31:30|337.23|335.63|338.24|336.64|338.24|336.64|337.23|335.63|0
1644593500000|2022-02-11 15:31:40|338.97|337.37|338.33|336.73|338.97|337.37|338.33|336.73|0
1644593510000|2022-02-11 15:31:50|338.42|336.82|337.87|336.27|338.42|336.82|337.87|336.27|0
1644593520000|2022-02-11 15:32:00|337.69|336.09|337.32|335.72|337.69|336.09|337.32|335.72|0
1644593530000|2022-02-11 15:32:10|336.96|335.36|336.59|334.99|336.96|335.36|336.23|334.63|0
1644593540000|2022-02-11 15:32:20|336.05|334.45|336.23|334.63|336.78|335.18|336.05|334.45|0
1644593550000|2022-02-11 15:32:30|336.05|334.45|336.23|334.63|336.41|334.81|336.05|334.45|0
1644593560000|2022-02-11 15:32:40|336.04|334.44|335.68|334.08|336.04|334.44|335.68|334.08|0
1644593570000|2022-02-11 15:32:50|335.32|333.72|334.77|333.17|335.32|333.72|334.77|333.17|0
1644593580000|2022-02-11 15:33:00|334.95|333.35|334.4|332.8|334.95|333.35|333.76|332.16|0
1644593590000|2022-02-11 15:33:10|333.86|332.26|333.22|331.62|333.86|332.26|333.22|331.62|0
1644593600000|2022-02-11 15:33:20|333.31|331.71|333.03|331.43|333.31|331.71|332.95|331.35|0
1644593610000|2022-02-11 15:33:30|333.31|331.71|332.22|330.62|333.31|331.71|332.22|330.62|0
1644593620000|2022-02-11 15:33:40|332.77|331.17|333.86|332.26|333.86|332.26|332.77|331.17|0
1644593630000|2022-02-11 15:33:50|333.58|331.98|334.22|332.62|334.22|332.62|333.58|331.98|0
1644593640000|2022-02-11 15:34:00|333.58|331.98|332.04|330.44|333.58|331.98|332.04|330.44|0
1644593650000|2022-02-11 15:34:10|331.49|329.89|331.13|329.53|331.68|330.08|331.13|329.53|0
1644593660000|2022-02-11 15:34:20|330.77|329.17|331.49|329.89|331.68|330.08|330.77|329.17|0
1644593670000|2022-02-11 15:34:30|331.68|330.08|331.4|329.8|332.22|330.62|331.4|329.8|0
1644593680000|2022-02-11 15:34:40|331.67|330.07|330.04|328.44|331.67|330.07|330.04|328.44|0
1644593690000|2022-02-11 15:34:50|330.22|328.62|331.49|329.89|331.49|329.89|330.22|328.62|0
1644593700000|2022-02-11 15:35:00|331.67|330.07|330.04|328.44|331.67|330.07|330.04|328.44|0
1644593710000|2022-02-11 15:35:10|331.22|329.62|330.59|328.99|331.22|329.62|330.22|328.62|0
1644593720000|2022-02-11 15:35:20|330.04|328.44|331.31|329.71|331.49|329.89|330.04|328.44|0
1644593730000|2022-02-11 15:35:30|332.4|330.8|332.4|330.8|333.31|331.71|332.4|330.8|0
1644593740000|2022-02-11 15:35:40|331.86|330.26|331.31|329.71|331.86|330.26|331.31|329.71|0
1644593750000|2022-02-11 15:35:50|331.13|329.53|329.86|328.26|331.13|329.53|329.86|328.26|0
1644593760000|2022-02-11 15:36:00|330.22|328.62|328.14|326.54|330.22|328.62|328.14|326.54|0
1644593770000|2022-02-11 15:36:10|328.05|326.45|329.14|327.54|329.14|327.54|328.05|326.45|0
1644593780000|2022-02-11 15:36:20|329.32|327.72|330.77|329.17|330.77|329.17|329.32|327.72|0
1644593790000|2022-02-11 15:36:30|330.22|328.62|331.85|330.25|331.85|330.25|330.22|328.62|0
1644593800000|2022-02-11 15:36:40|331.31|329.71|332.3|330.7|332.3|330.7|331.13|329.53|0
1644593810000|2022-02-11 15:36:50|332.04|330.44|333.49|331.89|333.49|331.89|332.04|330.44|0
1644593820000|2022-02-11 15:37:00|333.31|331.71|333.31|331.71|333.4|331.8|333.31|331.71|0
1644593830000|2022-02-11 15:37:10|333.67|332.07|334.58|332.98|334.58|332.98|333.67|332.07|0
1644593840000|2022-02-11 15:37:20|335.13|333.53|334.76|333.16|335.13|333.53|334.31|332.71|0
1644593850000|2022-02-11 15:37:30|334.58|332.98|334.58|332.98|334.58|332.98|334.22|332.62|0
1644593860000|2022-02-11 15:37:40|334.76|333.16|334.76|333.16|334.76|333.16|334.58|332.98|0
1644593870000|2022-02-11 15:37:50|334.58|332.98|335.13|333.53|335.22|333.62|334.4|332.8|0
1644593880000|2022-02-11 15:38:00|335.68|334.08|336.41|334.81|337.14|335.54|335.68|334.08|0
1644593890000|2022-02-11 15:38:10|335.13|333.53|335.03|333.43|335.49|333.89|334.95|333.35|0
1644593900000|2022-02-11 15:38:20|335.13|333.53|334.4|332.8|335.13|333.53|334.22|332.62|0
1644593910000|2022-02-11 15:38:30|334.76|333.16|335.13|333.53|335.13|333.53|334.76|333.16|0
1644593920000|2022-02-11 15:38:40|334.95|333.35|335.13|333.53|335.13|333.53|334.4|332.8|0
1644593930000|2022-02-11 15:38:50|335.49|333.89|334.76|333.16|335.67|334.07|334.76|333.16|0
1644593940000|2022-02-11 15:39:00|334.4|332.8|334.12|332.52|334.4|332.8|334.12|332.52|0
1644593950000|2022-02-11 15:39:10|334.22|332.62|334.22|332.62|334.22|332.62|333.85|332.25|0
1644593960000|2022-02-11 15:39:20|334.4|332.8|334.58|332.98|334.76|333.16|334.4|332.8|0
1644593970000|2022-02-11 15:39:30|334.76|333.16|335.31|333.71|335.31|333.71|334.76|333.16|0
1644593980000|2022-02-11 15:39:40|336.22|334.62|336.22|334.62|336.4|334.8|336.22|334.62|0
1644593990000|2022-02-11 15:39:50|336.95|335.35|336.22|334.62|336.95|335.35|336.22|334.62|0
1644594000000|2022-02-11 15:40:00|336.49|334.89|338.05|336.45|338.05|336.45|336.49|334.89|0
1644594010000|2022-02-11 15:40:10|337.68|336.08|337.87|336.27|337.87|336.27|337.5|335.9|0
1644594020000|2022-02-11 15:40:20|337.32|335.72|336.59|334.99|337.32|335.72|336.59|334.99|0
1644594030000|2022-02-11 15:40:30|336.77|335.17|336.77|335.17|336.77|335.17|336.59|334.99|0
1644594040000|2022-02-11 15:40:40|336.59|334.99|336.77|335.17|337.13|335.53|336.59|334.99|0
1644594050000|2022-02-11 15:40:50|336.59|334.99|336.22|334.62|336.77|335.17|336.22|334.62|0
1644594060000|2022-02-11 15:41:00|336.59|334.99|335.31|333.71|336.95|335.35|335.31|333.71|0
1644594070000|2022-02-11 15:41:10|335.67|334.07|335.67|334.07|335.67|334.07|335.49|333.89|0
1644594080000|2022-02-11 15:41:20|335.49|333.89|335.13|333.53|335.85|334.25|335.13|333.53|0
1644594090000|2022-02-11 15:41:30|334.76|333.16|335.31|333.71|335.49|333.89|334.76|333.16|0
1644594100000|2022-02-11 15:41:40|335.67|334.07|335.49|333.89|336.4|334.8|335.49|333.89|0
1644594110000|2022-02-11 15:41:50|335.67|334.07|335.76|334.16|336.04|334.44|335.31|333.71|0
1644594120000|2022-02-11 15:42:00|335.67|334.07|336.04|334.44|336.04|334.44|335.67|334.07|0
1644594130000|2022-02-11 15:42:10|335.49|333.89|335.31|333.71|335.85|334.25|335.31|333.71|0
1644594140000|2022-02-11 15:42:20|335.12|333.52|334.76|333.16|335.12|333.52|334.21|332.61|0
1644594150000|2022-02-11 15:42:30|335.12|333.52|335.49|333.89|335.67|334.07|335.12|333.52|0
1644594160000|2022-02-11 15:42:40|335.67|334.07|335.31|333.71|335.67|334.07|335.31|333.71|0
1644594170000|2022-02-11 15:42:50|335.12|333.52|335.49|333.89|335.49|333.89|334.94|333.34|0
1644594180000|2022-02-11 15:43:00|335.67|334.07|334.48|332.88|335.67|334.07|334.48|332.88|0
1644594190000|2022-02-11 15:43:10|334.94|333.34|335.67|334.07|335.67|334.07|334.94|333.34|0
1644594200000|2022-02-11 15:43:20|335.49|333.89|336.4|334.8|336.4|334.8|335.49|333.89|0
1644594210000|2022-02-11 15:43:30|336.04|334.44|336.22|334.62|336.22|334.62|335.85|334.25|0
1644594220000|2022-02-11 15:43:40|336.04|334.44|336.04|334.44|336.4|334.8|336.04|334.44|0
1644594230000|2022-02-11 15:43:50|335.31|333.71|335.31|333.71|335.49|333.89|335.31|333.71|0
1644594240000|2022-02-11 15:44:00|335.85|334.25|335.94|334.34|336.22|334.62|335.85|334.25|0
1644594250000|2022-02-11 15:44:10|336.22|334.62|335.31|333.71|336.22|334.62|335.31|333.71|0
1644594260000|2022-02-11 15:44:20|335.12|333.52|335.12|333.52|335.3|333.7|335.12|333.52|0
1644594270000|2022-02-11 15:44:30|334.94|333.34|335.12|333.52|335.12|333.52|334.94|333.34|0
1644594280000|2022-02-11 15:44:40|334.76|333.16|334.39|332.79|334.94|333.34|334.39|332.79|0
1644594290000|2022-02-11 15:44:50|334.76|333.16|334.58|332.98|334.94|333.34|334.39|332.79|0
1644594300000|2022-02-11 15:45:00|334.94|333.34|334.03|332.43|334.94|333.34|333.66|332.06|0
1644594310000|2022-02-11 15:45:10|332.94|331.34|332.76|331.16|332.94|331.34|332.76|331.16|0
1644594320000|2022-02-11 15:45:20|332.39|330.79|332.03|330.43|332.76|331.16|332.03|330.43|0
1644594330000|2022-02-11 15:45:30|332.21|330.61|332.03|330.43|332.21|330.61|331.67|330.07|0
1644594340000|2022-02-11 15:45:40|332.57|330.97|333.12|331.52|333.3|331.7|332.57|330.97|0
1644594350000|2022-02-11 15:45:50|332.94|331.34|332.94|331.34|333.12|331.52|332.94|331.34|0
1644594360000|2022-02-11 15:46:00|333.85|332.25|334.03|332.43|334.21|332.61|333.85|332.25|0
1644594370000|2022-02-11 15:46:10|334.21|332.61|334.57|332.97|334.57|332.97|334.03|332.43|0
1644594380000|2022-02-11 15:46:20|334.39|332.79|335.67|334.07|335.85|334.25|334.39|332.79|0
1644594390000|2022-02-11 15:46:30|335.3|333.7|335.39|333.79|335.67|334.07|335.3|333.7|0
1644594400000|2022-02-11 15:46:40|335.49|333.89|336.95|335.35|336.95|335.35|335.49|333.89|0
1644594410000|2022-02-11 15:46:50|336.76|335.16|336.58|334.98|336.76|335.16|336.58|334.98|0
1644594420000|2022-02-11 15:47:00|335.85|334.25|336.03|334.43|336.22|334.62|335.85|334.25|0
1644594430000|2022-02-11 15:47:10|336.22|334.62|337.13|335.53|337.13|335.53|336.21|334.61|0
1644594440000|2022-02-11 15:47:20|336.95|335.35|336.95|335.35|336.95|335.35|336.58|334.98|0
1644594450000|2022-02-11 15:47:30|336.58|334.98|335.67|334.07|336.58|334.98|335.67|334.07|0
1644594460000|2022-02-11 15:47:40|335.75|334.15|335.48|333.88|335.75|334.15|335.48|333.88|0
1644594470000|2022-02-11 15:47:50|335.12|333.52|335.12|333.52|335.48|333.88|335.12|333.52|0
1644594480000|2022-02-11 15:48:00|335.3|333.7|335.48|333.88|335.67|334.07|335.3|333.7|0
1644594490000|2022-02-11 15:48:10|336.21|334.61|335.12|333.52|336.21|334.61|335.12|333.52|0
1644594500000|2022-02-11 15:48:20|334.21|332.61|334.39|332.79|334.75|333.15|334.21|332.61|0
1644594510000|2022-02-11 15:48:30|334.57|332.97|334.94|333.34|334.94|333.34|334.57|332.97|0
1644594520000|2022-02-11 15:48:40|335.12|333.52|334.94|333.34|335.3|333.7|334.75|333.15|0
1644594530000|2022-02-11 15:48:50|335.12|333.52|334.66|333.06|335.12|333.52|334.66|333.06|0
1644594540000|2022-02-11 15:49:00|334.39|332.79|333.66|332.06|334.39|332.79|333.66|332.06|0
1644594550000|2022-02-11 15:49:10|333.84|332.24|334.21|332.61|334.21|332.61|333.84|332.24|0
1644594560000|2022-02-11 15:49:20|334.03|332.43|333.12|331.52|334.03|332.43|333.12|331.52|0
1644594570000|2022-02-11 15:49:30|332.39|330.79|333.3|331.7|333.3|331.7|332.39|330.79|0
1644594580000|2022-02-11 15:49:40|333.48|331.88|332.75|331.15|333.48|331.88|332.75|331.15|0
1644594590000|2022-02-11 15:49:50|333.48|331.88|331.84|330.24|333.48|331.88|331.84|330.24|0
1644594600000|2022-02-11 15:50:00|332.21|330.61|333.11|331.51|333.11|331.51|332.21|330.61|0
1644594610000|2022-02-11 15:50:10|333.3|331.7|333.3|331.7|333.84|332.24|333.3|331.7|0
1644594620000|2022-02-11 15:50:20|332.75|331.15|333.11|331.51|333.11|331.51|332.75|331.15|0
1644594630000|2022-02-11 15:50:30|333.3|331.7|333.66|332.06|334.02|332.42|333.3|331.7|0
1644594640000|2022-02-11 15:50:40|333.3|331.7|333.48|331.88|333.48|331.88|332.75|331.15|0
1644594650000|2022-02-11 15:50:50|333.11|331.51|333.66|332.06|333.66|332.06|333.11|331.51|0
1644594660000|2022-02-11 15:51:00|333.3|331.7|332.39|330.79|333.3|331.7|332.39|330.79|0
1644594670000|2022-02-11 15:51:10|331.84|330.24|330.75|329.15|331.84|330.24|330.75|329.15|0
1644594680000|2022-02-11 15:51:20|330.57|328.97|329.3|327.7|330.57|328.97|329.3|327.7|0
1644594690000|2022-02-11 15:51:30|328.94|327.34|328.4|326.8|329.12|327.52|328.4|326.8|0
1644594700000|2022-02-11 15:51:40|328.58|326.98|328.94|327.34|328.94|327.34|328.22|326.62|0
1644594710000|2022-02-11 15:51:50|329.21|327.61|329.67|328.07|329.67|328.07|329.12|327.52|0
1644594720000|2022-02-11 15:52:00|329.85|328.25|328.04|326.44|329.85|328.25|328.04|326.44|0
1644594730000|2022-02-11 15:52:10|327.68|326.08|327.68|326.08|327.68|326.08|327.5|325.9|0
1644594740000|2022-02-11 15:52:20|328.04|326.44|327.68|326.08|328.04|326.44|327.68|326.08|0
1644594750000|2022-02-11 15:52:30|328.22|326.62|328.22|326.62|328.4|326.8|328.22|326.62|0
1644594760000|2022-02-11 15:52:40|328.4|326.8|328.94|327.34|328.94|327.34|328.4|326.8|0
1644594770000|2022-02-11 15:52:50|329.3|327.7|328.85|327.25|329.3|327.7|328.22|326.62|0
1644594780000|2022-02-11 15:53:00|328.76|327.16|327.94|326.34|328.76|327.16|327.94|326.34|0
1644594790000|2022-02-11 15:53:10|327.86|326.26|328.04|326.44|328.4|326.8|327.86|326.26|0
1644594800000|2022-02-11 15:53:20|327.68|326.08|327.5|325.9|327.68|326.08|327.5|325.9|0
1644594810000|2022-02-11 15:53:30|328.04|326.44|327.68|326.08|328.04|326.44|327.68|326.08|0
1644594820000|2022-02-11 15:53:40|327.5|325.9|327.32|325.72|327.5|325.9|327.14|325.54|0
1644594830000|2022-02-11 15:53:50|327.14|325.54|327.5|325.9|327.58|325.98|327.14|325.54|0
1644594840000|2022-02-11 15:54:00|327.4|325.8|328.4|326.8|328.4|326.8|327.4|325.8|0
1644594850000|2022-02-11 15:54:10|328.58|326.98|328.94|327.34|328.94|327.34|328.58|326.98|0
1644594860000|2022-02-11 15:54:20|329.48|327.88|330.03|328.43|330.03|328.43|329.48|327.88|0
1644594870000|2022-02-11 15:54:30|329.85|328.25|329.3|327.7|329.85|328.25|329.3|327.7|0
1644594880000|2022-02-11 15:54:40|328.94|327.34|329.48|327.88|329.48|327.88|328.58|326.98|0
1644594890000|2022-02-11 15:54:50|329.57|327.97|330.21|328.61|330.21|328.61|329.57|327.97|0
1644594900000|2022-02-11 15:55:00|329.66|328.06|330.39|328.79|330.39|328.79|329.48|327.88|0
1644594910000|2022-02-11 15:55:10|330.75|329.15|330.39|328.79|330.75|329.15|330.21|328.61|0
1644594920000|2022-02-11 15:55:20|330.03|328.43|330.75|329.15|330.75|329.15|330.03|328.43|0
1644594930000|2022-02-11 15:55:30|330.57|328.97|330.39|328.79|330.57|328.97|330.03|328.43|0
1644594940000|2022-02-11 15:55:40|330.03|328.43|329.48|327.88|330.11|328.51|329.48|327.88|0
1644594950000|2022-02-11 15:55:50|329.66|328.06|329.48|327.88|329.66|328.06|329.3|327.7|0
1644594960000|2022-02-11 15:56:00|329.12|327.52|329.3|327.7|329.3|327.7|328.94|327.34|0
1644594970000|2022-02-11 15:56:10|329.12|327.52|328.94|327.34|329.12|327.52|328.94|327.34|0
1644594980000|2022-02-11 15:56:20|329.03|327.43|328.58|326.98|329.03|327.43|328.58|326.98|0
1644594990000|2022-02-11 15:56:30|328.76|327.16|328.94|327.34|328.94|327.34|328.4|326.8|0
1644595000000|2022-02-11 15:56:40|328.76|327.16|329.66|328.06|329.66|328.06|328.58|326.98|0
1644595010000|2022-02-11 15:56:50|329.48|327.88|330.57|328.97|330.57|328.97|329.48|327.88|0
1644595020000|2022-02-11 15:57:00|330.21|328.61|330.65|329.05|330.65|329.05|330.02|328.42|0
1644595030000|2022-02-11 15:57:10|329.66|328.06|328.94|327.34|329.66|328.06|328.94|327.34|0
1644595040000|2022-02-11 15:57:20|329.3|327.7|330.2|328.6|330.2|328.6|329.12|327.52|0
1644595050000|2022-02-11 15:57:30|330.39|328.79|330.75|329.15|330.75|329.15|330.39|328.79|0
1644595060000|2022-02-11 15:57:40|330.57|328.97|331.2|329.6|331.2|329.6|330.57|328.97|0
1644595070000|2022-02-11 15:57:50|330.75|329.15|331.02|329.42|331.02|329.42|330.75|329.15|0
1644595080000|2022-02-11 15:58:00|330.39|328.79|330.39|328.79|330.57|328.97|330.39|328.79|0
1644595090000|2022-02-11 15:58:10|329.84|328.24|330.02|328.42|330.02|328.42|329.84|328.24|0
1644595100000|2022-02-11 15:58:20|330.11|328.51|329.66|328.06|330.2|328.6|329.66|328.06|0
1644595110000|2022-02-11 15:58:30|329.39|327.79|328.58|326.98|329.39|327.79|328.58|326.98|0
1644595120000|2022-02-11 15:58:40|328.39|326.79|326.77|325.17|328.39|326.79|326.77|325.17|0
1644595130000|2022-02-11 15:58:50|327.31|325.71|328.21|326.61|328.21|326.61|327.31|325.71|0
1644595140000|2022-02-11 15:59:00|328.39|326.79|328.03|326.43|328.58|326.98|328.03|326.43|0
1644595150000|2022-02-11 15:59:10|327.31|325.71|326.77|325.17|327.31|325.71|326.77|325.17|0
1644595160000|2022-02-11 15:59:20|326.59|324.99|325.87|324.27|327.13|325.53|325.87|324.27|0
1644595170000|2022-02-11 15:59:30|326.05|324.45|325.69|324.09|326.23|324.63|325.69|324.09|0
1644595180000|2022-02-11 15:59:40|326.05|324.45|326.14|324.54|326.41|324.81|326.05|324.45|0
1644595190000|2022-02-11 15:59:50|326.23|324.63|328.03|326.43|328.03|326.43|326.23|324.63|0
1644595200000|2022-02-11 16:00:00|327.13|325.53|326.59|324.99|327.13|325.53|326.59|324.99|0
1644595210000|2022-02-11 16:00:10|327.13|325.53|328.21|326.61|328.21|326.61|327.13|325.53|0
1644595220000|2022-02-11 16:00:20|328.39|326.79|327.67|326.07|328.94|327.34|327.67|326.07|0
1644595230000|2022-02-11 16:00:30|328.03|326.43|328.75|327.15|328.75|327.15|328.03|326.43|0
1644595240000|2022-02-11 16:00:40|328.39|326.79|328.03|326.43|328.57|326.97|328.03|326.43|0
1644595250000|2022-02-11 16:00:50|328.21|326.61|329.2|327.6|329.2|327.6|328.21|326.61|0
1644595260000|2022-02-11 16:01:00|329.48|327.88|330.02|328.42|330.2|328.6|329.3|327.7|0
1644595270000|2022-02-11 16:01:10|330.38|328.78|330.38|328.78|330.56|328.96|330.38|328.78|0
1644595280000|2022-02-11 16:01:20|330.56|328.96|331.29|329.69|331.29|329.69|330.2|328.6|0
1644595290000|2022-02-11 16:01:30|331.65|330.05|331.11|329.51|331.65|330.05|330.93|329.33|0
1644595300000|2022-02-11 16:01:40|330.93|329.33|331.38|329.78|331.38|329.78|330.93|329.33|0
1644595310000|2022-02-11 16:01:50|331.65|330.05|331.83|330.23|332.01|330.41|331.29|329.69|0
1644595320000|2022-02-11 16:02:00|332.2|330.6|332.38|330.78|332.38|330.78|332.01|330.41|0
1644595330000|2022-02-11 16:02:10|332.2|330.6|332.2|330.6|332.38|330.78|332.2|330.6|0
1644595340000|2022-02-11 16:02:20|332.01|330.41|332.38|330.78|332.38|330.78|332.01|330.41|0
1644595350000|2022-02-11 16:02:30|332.56|330.96|333.1|331.5|333.1|331.5|332.56|330.96|0
1644595360000|2022-02-11 16:02:40|332.74|331.14|332.74|331.14|332.92|331.32|332.56|330.96|0
1644595370000|2022-02-11 16:02:50|333.1|331.5|333.83|332.23|333.83|332.23|333.1|331.5|0
1644595380000|2022-02-11 16:03:00|333.29|331.69|333.1|331.5|333.29|331.69|332.92|331.32|0
1644595390000|2022-02-11 16:03:10|333.65|332.05|333.83|332.23|333.83|332.23|333.47|331.87|0
1644595400000|2022-02-11 16:03:20|333.47|331.87|333.19|331.59|333.47|331.87|333.19|331.59|0
1644595410000|2022-02-11 16:03:30|333.1|331.5|332.92|331.32|333.1|331.5|332.56|330.96|0
1644595420000|2022-02-11 16:03:40|333.1|331.5|333.47|331.87|333.65|332.05|333.1|331.5|0
1644595430000|2022-02-11 16:03:50|333.83|332.23|334.01|332.41|334.19|332.59|333.83|332.23|0
1644595440000|2022-02-11 16:04:00|333.83|332.23|334.38|332.78|334.38|332.78|333.83|332.23|0
1644595450000|2022-02-11 16:04:10|334.56|332.96|334.56|332.96|334.92|333.32|334.56|332.96|0
1644595460000|2022-02-11 16:04:20|334.19|332.59|334.92|333.32|334.92|333.32|334.19|332.59|0
1644595470000|2022-02-11 16:04:30|335.11|333.51|335.83|334.23|335.83|334.23|335.11|333.51|0
1644595480000|2022-02-11 16:04:40|335.74|334.14|335.65|334.05|336.02|334.42|335.65|334.05|0
1644595490000|2022-02-11 16:04:50|335.83|334.23|335.65|334.05|335.83|334.23|335.65|334.05|0
1644595500000|2022-02-11 16:05:00|335.29|333.69|334.92|333.32|335.29|333.69|334.92|333.32|0
1644595510000|2022-02-11 16:05:10|334.56|332.96|334.74|333.14|334.92|333.32|334.56|332.96|0
1644595520000|2022-02-11 16:05:20|334.92|333.32|334.92|333.32|334.92|333.32|334.56|332.96|0
1644595530000|2022-02-11 16:05:30|334.74|333.14|334.19|332.59|334.74|333.14|334.01|332.41|0
1644595540000|2022-02-11 16:05:40|334.38|332.78|334.01|332.41|334.38|332.78|334.01|332.41|0
1644595550000|2022-02-11 16:05:50|333.92|332.32|333.65|332.05|334.01|332.41|333.65|332.05|0
1644595560000|2022-02-11 16:06:00|332.92|331.32|333.1|331.5|333.1|331.5|332.92|331.32|0
1644595570000|2022-02-11 16:06:10|332.74|331.14|332.56|330.96|332.74|331.14|332.37|330.77|0
1644595580000|2022-02-11 16:06:20|332.37|330.77|332.56|330.96|332.56|330.96|332.19|330.59|0
1644595590000|2022-02-11 16:06:30|332.92|331.32|332.37|330.77|332.92|331.32|332.37|330.77|0
1644595600000|2022-02-11 16:06:40|332.56|330.96|332.56|330.96|332.56|330.96|332.19|330.59|0
1644595610000|2022-02-11 16:06:50|332.01|330.41|332.37|330.77|332.37|330.77|332.01|330.41|0
1644595620000|2022-02-11 16:07:00|332.01|330.41|332.19|330.59|332.37|330.77|332.01|330.41|0
1644595630000|2022-02-11 16:07:10|332.37|330.77|332.37|330.77|332.55|330.95|332.37|330.77|0
1644595640000|2022-02-11 16:07:20|332.92|331.32|332.55|330.95|332.92|331.32|332.37|330.77|0
1644595650000|2022-02-11 16:07:30|332.37|330.77|332.55|330.95|332.55|330.95|332.37|330.77|0
1644595660000|2022-02-11 16:07:40|332.92|331.32|333.1|331.5|333.46|331.86|332.92|331.32|0
1644595670000|2022-02-11 16:07:50|333.28|331.68|333.1|331.5|333.28|331.68|332.55|330.95|0
1644595680000|2022-02-11 16:08:00|333.28|331.68|332.01|330.41|333.28|331.68|332.01|330.41|0
1644595690000|2022-02-11 16:08:10|331.65|330.05|331.65|330.05|332.01|330.41|331.65|330.05|0
1644595700000|2022-02-11 16:08:20|331.73|330.13|331.65|330.05|332.01|330.41|331.65|330.05|0
1644595710000|2022-02-11 16:08:30|331.83|330.23|330.92|329.32|331.83|330.23|330.92|329.32|0
1644595720000|2022-02-11 16:08:40|330.74|329.14|331.1|329.5|331.1|329.5|330.74|329.14|0
1644595730000|2022-02-11 16:08:50|330.92|329.32|330.56|328.96|330.92|329.32|330.56|328.96|0
1644595740000|2022-02-11 16:09:00|329.47|327.87|330.01|328.41|330.01|328.41|329.47|327.87|0
1644595750000|2022-02-11 16:09:10|329.65|328.05|328.75|327.15|329.65|328.05|328.39|326.79|0
1644595760000|2022-02-11 16:09:20|329.29|327.69|329.11|327.51|329.56|327.96|329.11|327.51|0
1644595770000|2022-02-11 16:09:30|328.57|326.97|328.57|326.97|328.93|327.33|328.57|326.97|0
1644595780000|2022-02-11 16:09:40|327.48|325.88|326.4|324.8|327.48|325.88|326.4|324.8|0
1644595790000|2022-02-11 16:09:50|325.86|324.26|324.24|322.64|325.86|324.26|324.24|322.64|0
1644595800000|2022-02-11 16:10:00|324.78|323.18|322.89|321.29|324.96|323.36|322.89|321.29|0
1644595810000|2022-02-11 16:10:10|322.81|321.21|322.81|321.21|322.98|321.38|322.81|321.21|0
1644595820000|2022-02-11 16:10:20|322.98|321.38|324.42|322.82|324.42|322.82|322.98|321.38|0
1644595830000|2022-02-11 16:10:30|324.6|323|324.78|323.18|324.78|323.18|324.42|322.82|0
1644595840000|2022-02-11 16:10:40|324.69|323.09|324.6|323|324.96|323.36|324.6|323|0
1644595850000|2022-02-11 16:10:50|325.5|323.9|326.04|324.44|326.04|324.44|325.5|323.9|0
1644595860000|2022-02-11 16:11:00|326.22|324.62|324.96|323.36|326.22|324.62|324.78|323.18|0
1644595870000|2022-02-11 16:11:10|324.24|322.64|324.06|322.46|324.24|322.64|323.88|322.28|0
1644595880000|2022-02-11 16:11:20|324.24|322.64|324.6|323|324.6|323|324.24|322.64|0
1644595890000|2022-02-11 16:11:30|324.24|322.64|324.42|322.82|324.6|323|324.24|322.64|0
1644595900000|2022-02-11 16:11:40|324.78|323.18|323.34|321.74|324.78|323.18|323.16|321.56|0
1644595910000|2022-02-11 16:11:50|322.8|321.2|322.98|321.38|323.16|321.56|322.8|321.2|0
1644595920000|2022-02-11 16:12:00|323.16|321.56|323.7|322.1|323.7|322.1|322.8|321.2|0
1644595930000|2022-02-11 16:12:10|323.16|321.56|323.7|322.1|323.7|322.1|323.16|321.56|0
1644595940000|2022-02-11 16:12:20|324.24|322.64|324.42|322.82|324.42|322.82|323.88|322.28|0
1644595950000|2022-02-11 16:12:30|324.06|322.46|324.42|322.82|324.6|323|324.06|322.46|0
1644595960000|2022-02-11 16:12:40|325.14|323.54|324.42|322.82|325.14|323.54|324.42|322.82|0
1644595970000|2022-02-11 16:12:50|324.06|322.46|324.42|322.82|324.5|322.9|324.06|322.46|0
1644595980000|2022-02-11 16:13:00|324.06|322.46|323.52|321.92|324.06|322.46|323.34|321.74|0
1644595990000|2022-02-11 16:13:10|323.43|321.83|324.78|323.18|324.78|323.18|323.34|321.74|0
1644596000000|2022-02-11 16:13:20|324.96|323.36|325.14|323.54|325.14|323.54|324.86|323.26|0
1644596010000|2022-02-11 16:13:30|325.68|324.08|324.96|323.36|325.68|324.08|324.96|323.36|0
1644596020000|2022-02-11 16:13:40|324.42|322.82|324.68|323.08|324.68|323.08|324.42|322.82|0
1644596030000|2022-02-11 16:13:50|324.6|323|324.78|323.18|324.78|323.18|324.6|323|0
1644596040000|2022-02-11 16:14:00|325.5|323.9|325.5|323.9|325.58|323.98|325.4|323.8|0
1644596050000|2022-02-11 16:14:10|325.14|323.54|325.4|323.8|325.4|323.8|325.14|323.54|0
1644596060000|2022-02-11 16:14:20|324.96|323.36|324.06|322.46|324.96|323.36|324.06|322.46|0
1644596070000|2022-02-11 16:14:30|323.7|322.1|324.06|322.46|324.06|322.46|323.7|322.1|0
1644596080000|2022-02-11 16:14:40|324.32|322.72|324.24|322.64|324.68|323.08|324.24|322.64|0
1644596090000|2022-02-11 16:14:50|324.42|322.82|324.24|322.64|324.42|322.82|324.06|322.46|0
1644596100000|2022-02-11 16:15:00|323.96|322.36|323.52|321.92|323.96|322.36|322.98|321.38|0
1644596110000|2022-02-11 16:15:10|324.24|322.64|324.06|322.46|324.6|323|324.06|322.46|0
1644596120000|2022-02-11 16:15:20|323.52|321.92|324.06|322.46|324.06|322.46|323.52|321.92|0
1644596130000|2022-02-11 16:15:30|323.7|322.1|322.98|321.38|323.7|322.1|322.98|321.38|0
1644596140000|2022-02-11 16:15:40|323.52|321.92|324.24|322.64|324.6|323|323.52|321.92|0
1644596150000|2022-02-11 16:15:50|323.96|322.36|323.16|321.56|323.96|322.36|323.16|321.56|0
1644596160000|2022-02-11 16:16:00|323.78|322.18|322.8|321.2|323.78|322.18|322.62|321.02|0
1644596170000|2022-02-11 16:16:10|322.08|320.48|321.73|320.13|322.08|320.48|321.45|319.85|0
1644596180000|2022-02-11 16:16:20|320.83|319.23|319.76|318.16|320.83|319.23|319.4|317.8|0
1644596190000|2022-02-11 16:16:30|320.65|319.05|320.83|319.23|320.83|319.23|320.65|319.05|0
1644596200000|2022-02-11 16:16:40|320.65|319.05|321.55|319.95|321.55|319.95|320.65|319.05|0
1644596210000|2022-02-11 16:16:50|321.37|319.77|321.19|319.59|321.37|319.77|321.19|319.59|0
1644596220000|2022-02-11 16:17:00|321.37|319.77|322.08|320.48|322.08|320.48|321.37|319.77|0
1644596230000|2022-02-11 16:17:10|322.62|321.02|321.72|320.12|322.62|321.02|321.72|320.12|0
1644596240000|2022-02-11 16:17:20|321.19|319.59|321.19|319.59|321.37|319.77|321.19|319.59|0
1644596250000|2022-02-11 16:17:30|320.83|319.23|320.65|319.05|321.01|319.41|320.65|319.05|0
1644596260000|2022-02-11 16:17:40|320.47|318.87|320.65|319.05|320.65|319.05|320.29|318.69|0
1644596270000|2022-02-11 16:17:50|320.47|318.87|320.65|319.05|320.65|319.05|320.38|318.78|0
1644596280000|2022-02-11 16:18:00|321.37|319.77|322.26|320.66|322.26|320.66|321.01|319.41|0
1644596290000|2022-02-11 16:18:10|322.08|320.48|322.26|320.66|322.26|320.66|321.9|320.3|0
1644596300000|2022-02-11 16:18:20|322.08|320.48|321.37|319.77|322.08|320.48|321.37|319.77|0
1644596310000|2022-02-11 16:18:30|321.54|319.94|322.62|321.02|322.62|321.02|321.54|319.94|0
1644596320000|2022-02-11 16:18:40|322.44|320.84|323.16|321.56|323.16|321.56|322.44|320.84|0
1644596330000|2022-02-11 16:18:50|323.34|321.74|322.8|321.2|323.34|321.74|322.8|321.2|0
1644596340000|2022-02-11 16:19:00|322.62|321.02|322.8|321.2|322.8|321.2|322.44|320.84|0
1644596350000|2022-02-11 16:19:10|323.06|321.46|322.44|320.84|323.06|321.46|322.44|320.84|0
1644596360000|2022-02-11 16:19:20|322.26|320.66|321.36|319.76|322.26|320.66|321.36|319.76|0
1644596370000|2022-02-11 16:19:30|321.19|319.59|321.01|319.41|321.19|319.59|321.01|319.41|0
1644596380000|2022-02-11 16:19:40|321.54|319.94|321.9|320.3|322.08|320.48|321.54|319.94|0
1644596390000|2022-02-11 16:19:50|322.08|320.48|322.26|320.66|322.44|320.84|322.08|320.48|0
1644596400000|2022-02-11 16:20:00|322.98|321.38|322.8|321.2|323.51|321.91|322.8|321.2|0
1644596410000|2022-02-11 16:20:10|323.33|321.73|323.51|321.91|323.51|321.91|323.33|321.73|0
1644596420000|2022-02-11 16:20:20|323.33|321.73|323.51|321.91|323.51|321.91|323.16|321.56|0
1644596430000|2022-02-11 16:20:30|323.69|322.09|324.59|322.99|324.59|322.99|323.69|322.09|0
1644596440000|2022-02-11 16:20:40|325.4|323.8|324.77|323.17|325.4|323.8|324.77|323.17|0
1644596450000|2022-02-11 16:20:50|324.41|322.81|324.41|322.81|324.41|322.81|324.41|322.81|0
1644596460000|2022-02-11 16:21:00|323.87|322.27|323.33|321.73|324.05|322.45|323.24|321.64|0
1644596470000|2022-02-11 16:21:10|323.96|322.36|324.41|322.81|324.41|322.81|323.87|322.27|0
1644596480000|2022-02-11 16:21:20|324.95|323.35|324.95|323.35|325.67|324.07|324.95|323.35|0
1644596490000|2022-02-11 16:21:30|325.13|323.53|324.5|322.9|325.13|323.53|324.41|322.81|0
1644596500000|2022-02-11 16:21:40|324.05|322.45|324.23|322.63|324.23|322.63|323.87|322.27|0
1644596510000|2022-02-11 16:21:50|324.05|322.45|325.13|323.53|325.13|323.53|324.05|322.45|0
1644596520000|2022-02-11 16:22:00|325.49|323.89|325.85|324.25|326.21|324.61|325.49|323.89|0
1644596530000|2022-02-11 16:22:10|325.49|323.89|324.59|322.99|325.49|323.89|324.59|322.99|0
1644596540000|2022-02-11 16:22:20|324.41|322.81|325.31|323.71|325.31|323.71|324.41|322.81|0
1644596550000|2022-02-11 16:22:30|325.13|323.53|324.59|322.99|325.13|323.53|324.59|322.99|0
1644596560000|2022-02-11 16:22:40|324.41|322.81|324.05|322.45|324.41|322.81|324.05|322.45|0
1644596570000|2022-02-11 16:22:50|324.41|322.81|323.33|321.73|324.41|322.81|323.33|321.73|0
1644596580000|2022-02-11 16:23:00|323.51|321.91|324.05|322.45|324.05|322.45|323.51|321.91|0
1644596590000|2022-02-11 16:23:10|324.59|322.99|324.23|322.63|324.59|322.99|324.23|322.63|0
1644596600000|2022-02-11 16:23:20|324.05|322.45|324.59|322.99|324.59|322.99|324.05|322.45|0
1644596610000|2022-02-11 16:23:30|324.41|322.81|324.59|322.99|325.31|323.71|324.41|322.81|0
1644596620000|2022-02-11 16:23:40|324.85|323.25|324.59|322.99|324.85|323.25|324.23|322.63|0
1644596630000|2022-02-11 16:23:50|324.77|323.17|325.13|323.53|325.31|323.71|324.77|323.17|0
1644596640000|2022-02-11 16:24:00|325.49|323.89|325.49|323.89|325.49|323.89|324.77|323.17|0
1644596650000|2022-02-11 16:24:10|326.03|324.43|325.31|323.71|326.03|324.43|325.31|323.71|0
1644596660000|2022-02-11 16:24:20|325.57|323.97|325.49|323.89|325.67|324.07|325.49|323.89|0
1644596670000|2022-02-11 16:24:30|325.85|324.25|325.49|323.89|326.03|324.43|325.49|323.89|0
1644596680000|2022-02-11 16:24:40|325.31|323.71|325.67|324.07|325.67|324.07|325.13|323.53|0
1644596690000|2022-02-11 16:24:50|326.03|324.43|325.67|324.07|326.03|324.43|325.49|323.89|0
1644596700000|2022-02-11 16:25:00|325.49|323.89|324.23|322.63|325.49|323.89|324.23|322.63|0
1644596710000|2022-02-11 16:25:10|324.95|323.35|325.85|324.25|325.85|324.25|324.95|323.35|0
1644596720000|2022-02-11 16:25:20|325.49|323.89|325.67|324.07|326.03|324.43|325.49|323.89|0
1644596730000|2022-02-11 16:25:30|325.85|324.25|325.67|324.07|325.85|324.25|325.67|324.07|0
1644596740000|2022-02-11 16:25:40|325.49|323.89|324.05|322.45|325.49|323.89|324.05|322.45|0
1644596750000|2022-02-11 16:25:50|323.69|322.09|324.41|322.81|324.41|322.81|323.69|322.09|0
1644596760000|2022-02-11 16:26:00|323.87|322.27|323.15|321.55|323.87|322.27|323.15|321.55|0
1644596770000|2022-02-11 16:26:10|322.61|321.01|322.25|320.65|322.79|321.19|322.25|320.65|0
1644596780000|2022-02-11 16:26:20|322.43|320.83|322.43|320.83|322.61|321.01|322.43|320.83|0
1644596790000|2022-02-11 16:26:30|322.16|320.56|322.43|320.83|322.43|320.83|321.54|319.94|0
1644596800000|2022-02-11 16:26:40|322.61|321.01|321.72|320.12|322.61|321.01|321.72|320.12|0
1644596810000|2022-02-11 16:26:50|322.07|320.47|321.36|319.76|322.07|320.47|321.36|319.76|0
1644596820000|2022-02-11 16:27:00|321.54|319.94|320.82|319.22|321.54|319.94|320.82|319.22|0
1644596830000|2022-02-11 16:27:10|321.89|320.29|322.97|321.37|322.97|321.37|321.89|320.29|0
1644596840000|2022-02-11 16:27:20|323.33|321.73|322.43|320.83|323.33|321.73|322.43|320.83|0
1644596850000|2022-02-11 16:27:30|322.79|321.19|323.15|321.55|323.15|321.55|322.79|321.19|0
1644596860000|2022-02-11 16:27:40|323.06|321.46|322.97|321.37|323.15|321.55|322.97|321.37|0
1644596870000|2022-02-11 16:27:50|322.79|321.19|323.51|321.91|323.51|321.91|322.79|321.19|0
1644596880000|2022-02-11 16:28:00|322.88|321.28|324.05|322.45|324.05|322.45|322.79|321.19|0
1644596890000|2022-02-11 16:28:10|323.77|322.17|324.4|322.8|324.4|322.8|323.77|322.17|0
1644596900000|2022-02-11 16:28:20|324.23|322.63|324.4|322.8|324.76|323.16|324.23|322.63|0
1644596910000|2022-02-11 16:28:30|324.22|322.62|324.58|322.98|324.58|322.98|324.22|322.62|0
1644596920000|2022-02-11 16:28:40|324.4|322.8|322.79|321.19|324.4|322.8|322.79|321.19|0
1644596930000|2022-02-11 16:28:50|321.89|320.29|321|319.4|321.89|320.29|321|319.4|0
1644596940000|2022-02-11 16:29:00|320.64|319.04|320.1|318.5|320.64|319.04|320.1|318.5|0
1644596950000|2022-02-11 16:29:10|320.73|319.13|320.46|318.86|320.73|319.13|320.46|318.86|0
1644596960000|2022-02-11 16:29:20|320.82|319.22|320.82|319.22|321.18|319.58|320.82|319.22|0
1644596970000|2022-02-11 16:29:30|321|319.4|322.07|320.47|322.07|320.47|321|319.4|0
1644596980000|2022-02-11 16:29:40|321.71|320.11|322.07|320.47|322.07|320.47|321.71|320.11|0
1644596990000|2022-02-11 16:29:50|321.89|320.29|322.07|320.47|322.25|320.65|321.89|320.29|0
1644597000000|2022-02-11 16:30:00|321.53|319.93|322.79|321.19|322.97|321.37|321.53|319.93|0
1644597010000|2022-02-11 16:30:10|322.25|320.65|321.53|319.93|322.25|320.65|321|319.4|0
1644597020000|2022-02-11 16:30:20|322.25|320.65|322.61|321.01|322.61|321.01|321.35|319.75|0
1644597030000|2022-02-11 16:30:30|323.15|321.55|324.04|322.44|324.04|322.44|323.15|321.55|0
1644597040000|2022-02-11 16:30:40|324.22|322.62|323.86|322.26|324.22|322.62|323.86|322.26|0
1644597050000|2022-02-11 16:30:50|324.04|322.44|324.76|323.16|324.76|323.16|323.86|322.26|0
1644597060000|2022-02-11 16:31:00|323.68|322.08|323.5|321.9|323.68|322.08|323.5|321.9|0
1644597070000|2022-02-11 16:31:10|324.22|322.62|323.86|322.26|324.22|322.62|323.5|321.9|0
1644597080000|2022-02-11 16:31:20|323.68|322.08|322.79|321.19|323.68|322.08|322.79|321.19|0
1644597090000|2022-02-11 16:31:30|322.61|321.01|323.32|321.72|323.32|321.72|322.61|321.01|0
1644597100000|2022-02-11 16:31:40|323.86|322.26|323.5|321.9|323.86|322.26|323.15|321.55|0
1644597110000|2022-02-11 16:31:50|323.32|321.72|324.04|322.44|324.04|322.44|323.32|321.72|0
1644597120000|2022-02-11 16:32:00|324.4|322.8|324.04|322.44|324.4|322.8|324.04|322.44|0
1644597130000|2022-02-11 16:32:10|324.4|322.8|324.04|322.44|324.4|322.8|324.04|322.44|0
1644597140000|2022-02-11 16:32:20|323.86|322.26|324.04|322.44|324.04|322.44|323.68|322.08|0
1644597150000|2022-02-11 16:32:30|323.68|322.08|323.68|322.08|323.68|322.08|323.68|322.08|0
1644597160000|2022-02-11 16:32:40|323.86|322.26|323.59|321.99|323.86|322.26|323.59|321.99|0
1644597170000|2022-02-11 16:32:50|322.79|321.19|322.96|321.36|323.14|321.54|322.79|321.19|0
1644597180000|2022-02-11 16:33:00|322.43|320.83|321.71|320.11|322.43|320.83|321.71|320.11|0
1644597190000|2022-02-11 16:33:10|321.53|319.93|320.54|318.94|321.53|319.93|320.54|318.94|0
1644597200000|2022-02-11 16:33:20|321.53|319.93|321.17|319.57|321.53|319.93|320.64|319.04|0
1644597210000|2022-02-11 16:33:30|321.35|319.75|320.46|318.86|321.35|319.75|320.46|318.86|0
1644597220000|2022-02-11 16:33:40|320.82|319.22|319.92|318.32|320.82|319.22|319.92|318.32|0
1644597230000|2022-02-11 16:33:50|320.28|318.68|319.92|318.32|320.46|318.86|319.92|318.32|0
1644597240000|2022-02-11 16:34:00|320.1|318.5|319.92|318.32|320.1|318.5|319.56|317.96|0
1644597250000|2022-02-11 16:34:10|319.74|318.14|319.92|318.32|319.92|318.32|319.56|317.96|0
1644597260000|2022-02-11 16:34:20|320.1|318.5|319.92|318.32|320.28|318.68|319.92|318.32|0
1644597270000|2022-02-11 16:34:30|320.1|318.5|319.29|317.69|320.1|318.5|319.29|317.69|0
1644597280000|2022-02-11 16:34:40|319.21|317.61|319.29|317.69|319.39|317.79|319.21|317.61|0
1644597290000|2022-02-11 16:34:50|318.14|316.54|318.14|316.54|318.49|316.89|318.14|316.54|0
1644597300000|2022-02-11 16:35:00|318.32|316.72|319.39|317.79|319.92|318.32|318.32|316.72|0
1644597310000|2022-02-11 16:35:10|318.67|317.07|319.39|317.79|319.39|317.79|318.67|317.07|0
1644597320000|2022-02-11 16:35:20|318.67|317.07|319.21|317.61|319.21|317.61|318.67|317.07|0
1644597330000|2022-02-11 16:35:30|319.39|317.79|319.03|317.43|319.39|317.79|319.03|317.43|0
1644597340000|2022-02-11 16:35:40|319.38|317.78|319.56|317.96|319.56|317.96|319.29|317.69|0
1644597350000|2022-02-11 16:35:50|319.21|317.61|319.03|317.43|319.21|317.61|319.03|317.43|0
1644597360000|2022-02-11 16:36:00|319.21|317.61|317.6|316|319.21|317.61|317.6|316|0
1644597370000|2022-02-11 16:36:10|318.67|317.07|317.33|315.73|318.67|317.07|317.33|315.73|0
1644597380000|2022-02-11 16:36:20|316.54|314.94|316.54|314.94|316.54|314.94|316|314.4|0
1644597390000|2022-02-11 16:36:30|315.83|314.23|315.83|314.23|315.83|314.23|315.47|313.87|0
1644597400000|2022-02-11 16:36:40|316|314.4|316.36|314.76|316.36|314.76|316|314.4|0
1644597410000|2022-02-11 16:36:50|316.18|314.58|315.82|314.22|316.18|314.58|315.82|314.22|0
1644597420000|2022-02-11 16:37:00|316|314.4|315.82|314.22|316|314.4|315.47|313.87|0
1644597430000|2022-02-11 16:37:10|315.65|314.05|315.65|314.05|315.65|314.05|314.94|313.34|0
1644597440000|2022-02-11 16:37:20|315.82|314.22|315.65|314.05|315.82|314.22|315.65|314.05|0
1644597450000|2022-02-11 16:37:30|315.29|313.69|314.94|313.34|315.29|313.69|314.94|313.34|0
1644597460000|2022-02-11 16:37:40|314.41|312.81|314.94|313.34|314.94|313.34|314.41|312.81|0
1644597470000|2022-02-11 16:37:50|314.58|312.98|314.76|313.16|314.76|313.16|314.58|312.98|0
1644597480000|2022-02-11 16:38:00|314.31|312.71|315.65|314.05|315.65|314.05|314.31|312.71|0
1644597490000|2022-02-11 16:38:10|316|314.4|316.09|314.49|316.18|314.58|316|314.4|0
1644597500000|2022-02-11 16:38:20|315.65|314.05|316.18|314.58|316.18|314.58|315.65|314.05|0
1644597510000|2022-02-11 16:38:30|316|314.4|315.29|313.69|316|314.4|315.29|313.69|0
1644597520000|2022-02-11 16:38:40|314.94|313.34|314.94|313.34|315.11|313.51|314.94|313.34|0
1644597530000|2022-02-11 16:38:50|314.76|313.16|315.29|313.69|315.29|313.69|314.76|313.16|0
1644597540000|2022-02-11 16:39:00|315.2|313.6|314.58|312.98|315.2|313.6|314.4|312.8|0
1644597550000|2022-02-11 16:39:10|314.76|313.16|314.4|312.8|314.76|313.16|314.4|312.8|0
1644597560000|2022-02-11 16:39:20|313.87|312.27|313.87|312.27|313.87|312.27|313.7|312.1|0
1644597570000|2022-02-11 16:39:30|314.05|312.45|314.05|312.45|314.4|312.8|314.05|312.45|0
1644597580000|2022-02-11 16:39:40|314.23|312.63|314.94|313.34|314.94|313.34|314.23|312.63|0
1644597590000|2022-02-11 16:39:50|315.11|313.51|315.29|313.69|315.29|313.69|315.11|313.51|0
1644597600000|2022-02-11 16:40:00|315.11|313.51|315.63|314.03|315.63|314.03|312.54|310.94|0
1644597610000|2022-02-11 16:40:10|315.81|314.21|315.99|314.39|316.17|314.57|315.81|314.21|0
1644597620000|2022-02-11 16:40:20|315.81|314.21|315.73|314.13|315.81|314.21|315.46|313.86|0
1644597630000|2022-02-11 16:40:30|315.55|313.95|316.09|314.49|316.09|314.49|315.55|313.95|0
1644597640000|2022-02-11 16:40:40|316.44|314.84|316.44|314.84|316.44|314.84|316.09|314.49|0
1644597650000|2022-02-11 16:40:50|315.55|313.95|315.38|313.78|315.55|313.95|315.2|313.6|0
1644597660000|2022-02-11 16:41:00|315.55|313.95|315.02|313.42|315.55|313.95|315.02|313.42|0
1644597670000|2022-02-11 16:41:10|314.67|313.07|314.67|313.07|314.85|313.25|314.67|313.07|0
1644597680000|2022-02-11 16:41:20|314.31|312.71|314.67|313.07|314.67|313.07|314.31|312.71|0
1644597690000|2022-02-11 16:41:30|315.02|313.42|314.67|313.07|315.02|313.42|314.67|313.07|0
1644597700000|2022-02-11 16:41:40|314.31|312.71|314.14|312.54|314.31|312.71|314.14|312.54|0
1644597710000|2022-02-11 16:41:50|313.96|312.36|313.96|312.36|313.96|312.36|313.78|312.18|0
1644597720000|2022-02-11 16:42:00|314.14|312.54|314.14|312.54|314.31|312.71|314.14|312.54|0
1644597730000|2022-02-11 16:42:10|313.43|311.83|313.25|311.65|313.43|311.83|313.25|311.65|0
1644597740000|2022-02-11 16:42:20|313.61|312.01|314.31|312.71|314.31|312.71|313.61|312.01|0
1644597750000|2022-02-11 16:42:30|314.67|313.07|315.38|313.78|315.38|313.78|314.67|313.07|0
1644597760000|2022-02-11 16:42:40|314.84|313.24|314.14|312.54|314.84|313.24|314.14|312.54|0
1644597770000|2022-02-11 16:42:50|313.78|312.18|313.78|312.18|313.96|312.36|313.61|312.01|0
1644597780000|2022-02-11 16:43:00|313.61|312.01|313.25|311.65|313.61|312.01|313.25|311.65|0
1644597790000|2022-02-11 16:43:10|313.96|312.36|314.49|312.89|314.49|312.89|313.96|312.36|0
1644597800000|2022-02-11 16:43:20|314.31|312.71|314.49|312.89|314.49|312.89|314.14|312.54|0
1644597810000|2022-02-11 16:43:30|314.31|312.71|313.96|312.36|314.31|312.71|313.96|312.36|0
1644597820000|2022-02-11 16:43:40|314.14|312.54|312.72|311.12|314.14|312.54|312.72|311.12|0
1644597830000|2022-02-11 16:43:50|312.9|311.3|312.9|311.3|313.43|311.83|312.9|311.3|0
1644597840000|2022-02-11 16:44:00|312.72|311.12|313.07|311.47|313.25|311.65|312.72|311.12|0
1644597850000|2022-02-11 16:44:10|312.9|311.3|313.07|311.47|313.07|311.47|312.72|311.12|0
1644597860000|2022-02-11 16:44:20|313.43|311.83|313.07|311.47|313.43|311.83|313.07|311.47|0
1644597870000|2022-02-11 16:44:30|313.43|311.83|314.13|312.53|314.13|312.53|313.43|311.83|0
1644597880000|2022-02-11 16:44:40|314.49|312.89|314.13|312.53|314.67|313.07|314.13|312.53|0
1644597890000|2022-02-11 16:44:50|314.31|312.71|314.66|313.06|314.66|313.06|314.31|312.71|0
1644597900000|2022-02-11 16:45:00|314.84|313.24|314.84|313.24|315.02|313.42|314.66|313.06|0
1644597910000|2022-02-11 16:45:10|315.2|313.6|316.79|315.19|316.79|315.19|315.2|313.6|0
1644597920000|2022-02-11 16:45:20|316.26|314.66|316.61|315.01|316.61|315.01|316.26|314.66|0
1644597930000|2022-02-11 16:45:30|316.44|314.84|316.44|314.84|316.44|314.84|316.26|314.66|0
1644597940000|2022-02-11 16:45:40|316.26|314.66|315.55|313.95|316.26|314.66|315.55|313.95|0
1644597950000|2022-02-11 16:45:50|315.9|314.3|316.44|314.84|316.61|315.01|315.9|314.3|0
1644597960000|2022-02-11 16:46:00|316.26|314.66|316.08|314.48|316.26|314.66|316.08|314.48|0
1644597970000|2022-02-11 16:46:10|315.9|314.3|315.19|313.59|315.9|314.3|315.19|313.59|0
1644597980000|2022-02-11 16:46:20|315.55|313.95|315.73|314.13|315.73|314.13|315.55|313.95|0
1644597990000|2022-02-11 16:46:30|315.55|313.95|314.49|312.89|315.55|313.95|314.49|312.89|0
1644598000000|2022-02-11 16:46:40|314.31|312.71|314.49|312.89|314.49|312.89|314.31|312.71|0
1644598010000|2022-02-11 16:46:50|314.66|313.06|314.49|312.89|314.66|313.06|314.31|312.71|0
1644598020000|2022-02-11 16:47:00|313.96|312.36|313.96|312.36|314.04|312.44|313.6|312|0
1644598030000|2022-02-11 16:47:10|314.13|312.53|313.86|312.26|314.13|312.53|313.78|312.18|0
1644598040000|2022-02-11 16:47:20|314.13|312.53|314.13|312.53|314.13|312.53|313.96|312.36|0
1644598050000|2022-02-11 16:47:30|314.31|312.71|315.37|313.77|315.55|313.95|314.31|312.71|0
1644598060000|2022-02-11 16:47:40|315.55|313.95|315.73|314.13|315.73|314.13|315.55|313.95|0
1644598070000|2022-02-11 16:47:50|315.72|314.12|316.79|315.19|316.79|315.19|315.72|314.12|0
1644598080000|2022-02-11 16:48:00|316.43|314.83|316.97|315.37|317.32|315.72|316.43|314.83|0
1644598090000|2022-02-11 16:48:10|317.32|315.72|317.58|315.98|317.58|315.98|317.14|315.54|0
1644598100000|2022-02-11 16:48:20|317.14|315.54|317.14|315.54|317.5|315.9|317.14|315.54|0
1644598110000|2022-02-11 16:48:30|316.97|315.37|317.5|315.9|317.85|316.25|316.97|315.37|0
1644598120000|2022-02-11 16:48:40|317.32|315.72|317.14|315.54|317.32|315.72|316.97|315.37|0
1644598130000|2022-02-11 16:48:50|317.32|315.72|317.32|315.72|317.32|315.72|317.32|315.72|0
1644598140000|2022-02-11 16:49:00|318.21|316.61|318.12|316.52|318.21|316.61|317.68|316.08|0
1644598150000|2022-02-11 16:49:10|318.03|316.43|318.21|316.61|318.21|316.61|317.85|316.25|0
1644598160000|2022-02-11 16:49:20|318.39|316.79|318.74|317.14|318.74|317.14|318.39|316.79|0
1644598170000|2022-02-11 16:49:30|318.92|317.32|318.39|316.79|319.28|317.68|318.39|316.79|0
1644598180000|2022-02-11 16:49:40|318.03|316.43|317.85|316.25|318.03|316.43|317.85|316.25|0
1644598190000|2022-02-11 16:49:50|317.5|315.9|317.5|315.9|317.68|316.08|317.5|315.9|0
1644598200000|2022-02-11 16:50:00|317.32|315.72|317.14|315.54|317.32|315.72|317.14|315.54|0
1644598210000|2022-02-11 16:50:10|317.32|315.72|316.61|315.01|317.32|315.72|316.61|315.01|0
1644598220000|2022-02-11 16:50:20|315.9|314.3|316.08|314.48|316.25|314.65|315.9|314.3|0
1644598230000|2022-02-11 16:50:30|316.43|314.83|316.08|314.48|316.61|315.01|316.08|314.48|0
1644598240000|2022-02-11 16:50:40|315.9|314.3|315.19|313.59|315.9|314.3|315.19|313.59|0
1644598250000|2022-02-11 16:50:50|315.37|313.77|315.01|313.41|315.37|313.77|314.84|313.24|0
1644598260000|2022-02-11 16:51:00|314.84|313.24|315.37|313.77|315.37|313.77|314.84|313.24|0
1644598270000|2022-02-11 16:51:10|315.54|313.94|315.37|313.77|315.54|313.94|315.19|313.59|0
1644598280000|2022-02-11 16:51:20|315.19|313.59|314.31|312.71|315.19|313.59|314.31|312.71|0
1644598290000|2022-02-11 16:51:30|314.66|313.06|314.84|313.24|315.01|313.41|314.66|313.06|0
1644598300000|2022-02-11 16:51:40|314.66|313.06|316.25|314.65|316.25|314.65|314.66|313.06|0
1644598310000|2022-02-11 16:51:50|316.08|314.48|316.43|314.83|316.43|314.83|316.08|314.48|0
1644598320000|2022-02-11 16:52:00|315.9|314.3|316.08|314.48|316.43|314.83|315.9|314.3|0
1644598330000|2022-02-11 16:52:10|315.9|314.3|314.84|313.24|315.9|314.3|314.84|313.24|0
1644598340000|2022-02-11 16:52:20|315.19|313.59|316.08|314.48|316.08|314.48|314.84|313.24|0
1644598350000|2022-02-11 16:52:30|316.25|314.65|316.25|314.65|316.43|314.83|316.08|314.48|0
1644598360000|2022-02-11 16:52:40|316.08|314.48|316.08|314.48|316.08|314.48|316.08|314.48|0
1644598370000|2022-02-11 16:52:50|315.72|314.12|315.72|314.12|315.9|314.3|315.54|313.94|0
1644598380000|2022-02-11 16:53:00|315.54|313.94|316.78|315.18|316.78|315.18|315.54|313.94|0
1644598390000|2022-02-11 16:53:10|316.61|315.01|316.43|314.83|316.78|315.18|316.43|314.83|0
1644598400000|2022-02-11 16:53:20|315.98|314.38|316.07|314.47|316.07|314.47|315.9|314.3|0
1644598410000|2022-02-11 16:53:30|316.43|314.83|316.78|315.18|316.96|315.36|316.43|314.83|0
1644598420000|2022-02-11 16:53:40|316.61|315.01|317.14|315.54|317.14|315.54|316.61|315.01|0
1644598430000|2022-02-11 16:53:50|317.49|315.89|317.14|315.54|317.49|315.89|317.14|315.54|0
1644598440000|2022-02-11 16:54:00|317.85|316.25|318.56|316.96|318.56|316.96|317.85|316.25|0
1644598450000|2022-02-11 16:54:10|318.92|317.32|319|317.4|319.45|317.85|318.92|317.32|0
1644598460000|2022-02-11 16:54:20|318.21|316.61|318.2|316.6|318.56|316.96|318.2|316.6|0
1644598470000|2022-02-11 16:54:30|318.03|316.43|318.03|316.43|318.03|316.43|318.03|316.43|0
1644598480000|2022-02-11 16:54:40|318.38|316.78|318.03|316.43|318.38|316.78|318.03|316.43|0
1644598490000|2022-02-11 16:54:50|317.85|316.25|317.14|315.54|317.85|316.25|317.14|315.54|0
1644598500000|2022-02-11 16:55:00|317.32|315.72|317.49|315.89|317.67|316.07|317.32|315.72|0
1644598510000|2022-02-11 16:55:10|317.67|316.07|318.03|316.43|318.03|316.43|317.49|315.89|0
1644598520000|2022-02-11 16:55:20|318.11|316.51|318.38|316.78|318.38|316.78|318.03|316.43|0
1644598530000|2022-02-11 16:55:30|318.03|316.43|317.32|315.72|318.03|316.43|317.32|315.72|0
1644598540000|2022-02-11 16:55:40|317.49|315.89|317.31|315.71|317.49|315.89|317.31|315.71|0
1644598550000|2022-02-11 16:55:50|317.49|315.89|318.74|317.14|318.74|317.14|317.49|315.89|0
1644598560000|2022-02-11 16:56:00|319.09|317.49|318.03|316.43|319.54|317.94|318.03|316.43|0
1644598570000|2022-02-11 16:56:10|317.67|316.07|318.56|316.96|318.56|316.96|317.67|316.07|0
1644598580000|2022-02-11 16:56:20|318.92|317.32|319.27|317.67|319.27|317.67|318.92|317.32|0
1644598590000|2022-02-11 16:56:30|319.09|317.49|320.16|318.56|320.16|318.56|319.09|317.49|0
1644598600000|2022-02-11 16:56:40|319.63|318.03|319.27|317.67|319.63|318.03|319.27|317.67|0
1644598610000|2022-02-11 16:56:50|319.81|318.21|320.43|318.83|320.7|319.1|319.81|318.21|0
1644598620000|2022-02-11 16:57:00|320.52|318.92|320.16|318.56|320.52|318.92|320.16|318.56|0
1644598630000|2022-02-11 16:57:10|320.34|318.74|320.34|318.74|320.34|318.74|319.98|318.38|0
1644598640000|2022-02-11 16:57:20|320.7|319.1|321.05|319.45|321.05|319.45|320.52|318.92|0
1644598650000|2022-02-11 16:57:30|320.7|319.1|321.5|319.9|321.5|319.9|320.34|318.74|0
1644598660000|2022-02-11 16:57:40|321.77|320.17|322.13|320.53|322.31|320.71|321.77|320.17|0
1644598670000|2022-02-11 16:57:50|322.31|320.71|322.31|320.71|322.31|320.71|322.13|320.53|0
1644598680000|2022-02-11 16:58:00|322.13|320.53|322.66|321.06|322.66|321.06|322.13|320.53|0
1644598690000|2022-02-11 16:58:10|322.31|320.71|321.77|320.17|322.48|320.88|321.77|320.17|0
1644598700000|2022-02-11 16:58:20|321.41|319.81|321.23|319.63|321.41|319.81|320.87|319.27|0
1644598710000|2022-02-11 16:58:30|321.05|319.45|321.23|319.63|321.41|319.81|321.05|319.45|0
1644598720000|2022-02-11 16:58:40|321.41|319.81|321.05|319.45|321.41|319.81|321.05|319.45|0
1644598730000|2022-02-11 16:58:50|320.16|318.56|321.14|319.54|321.23|319.63|320.16|318.56|0
1644598740000|2022-02-11 16:59:00|321.23|319.63|321.23|319.63|321.41|319.81|321.23|319.63|0
1644598750000|2022-02-11 16:59:10|320.87|319.27|320.52|318.92|321.05|319.45|320.52|318.92|0
1644598760000|2022-02-11 16:59:20|320.34|318.74|320.16|318.56|320.52|318.92|320.16|318.56|0
1644598770000|2022-02-11 16:59:30|320.34|318.74|319.8|318.2|320.34|318.74|319.45|317.85|0
1644598780000|2022-02-11 16:59:40|319.98|318.38|320.87|319.27|320.87|319.27|319.98|318.38|0
1644598790000|2022-02-11 16:59:50|320.7|319.1|320.52|318.92|320.7|319.1|320.52|318.92|0
1644598800000|2022-02-11 17:00:00|319.98|318.38|319.27|317.67|319.98|318.38|319.27|317.67|0
1644598810000|2022-02-11 17:00:10|319.8|318.2|318.02|316.42|319.8|318.2|318.02|316.42|0
1644598820000|2022-02-11 17:00:20|318.2|316.6|317.67|316.07|318.2|316.6|317.67|316.07|0
1644598830000|2022-02-11 17:00:30|318.02|316.42|318.2|316.6|318.38|316.78|318.02|316.42|0
1644598840000|2022-02-11 17:00:40|318.38|316.78|318.38|316.78|318.38|316.78|317.84|316.24|0
1644598850000|2022-02-11 17:00:50|318.02|316.42|318.02|316.42|318.2|316.6|318.02|316.42|0
1644598860000|2022-02-11 17:01:00|317.84|316.24|318.73|317.13|318.73|317.13|317.84|316.24|0
1644598870000|2022-02-11 17:01:10|319.09|317.49|318.82|317.22|319.45|317.85|318.82|317.22|0
1644598880000|2022-02-11 17:01:20|319.27|317.67|319.09|317.49|319.45|317.85|319.09|317.49|0
1644598890000|2022-02-11 17:01:30|318.73|317.13|318.91|317.31|319.27|317.67|318.73|317.13|0
1644598900000|2022-02-11 17:01:40|318.73|317.13|318.46|316.86|318.73|317.13|318.38|316.78|0
1644598910000|2022-02-11 17:01:50|318.2|316.6|319.27|317.67|319.27|317.67|318.2|316.6|0
1644598920000|2022-02-11 17:02:00|319.09|317.49|319.62|318.02|320.34|318.74|319.09|317.49|0
1644598930000|2022-02-11 17:02:10|320.16|318.56|319.27|317.67|320.16|318.56|319.27|317.67|0
1644598940000|2022-02-11 17:02:20|319.09|317.49|319.8|318.2|319.8|318.2|319.09|317.49|0
1644598950000|2022-02-11 17:02:30|320.16|318.56|320.34|318.74|320.34|318.74|320.16|318.56|0
1644598960000|2022-02-11 17:02:40|320.16|318.56|320.34|318.74|320.69|319.09|320.16|318.56|0
1644598970000|2022-02-11 17:02:50|320.69|319.09|321.23|319.63|321.23|319.63|320.69|319.09|0
1644598980000|2022-02-11 17:03:00|321.59|319.99|321.41|319.81|321.76|320.16|321.41|319.81|0
1644598990000|2022-02-11 17:03:10|321.59|319.99|321.67|320.07|321.94|320.34|321.59|319.99|0
1644599000000|2022-02-11 17:03:20|321.59|319.99|321.05|319.45|321.59|319.99|321.05|319.45|0
1644599010000|2022-02-11 17:03:30|320.51|318.91|320.69|319.09|320.87|319.27|320.51|318.91|0
1644599020000|2022-02-11 17:03:40|321.05|319.45|321.58|319.98|321.58|319.98|321.05|319.45|0
1644599030000|2022-02-11 17:03:50|322.12|320.52|321.31|319.71|322.12|320.52|321.31|319.71|0
1644599040000|2022-02-11 17:04:00|321.49|319.89|322.48|320.88|322.48|320.88|321.49|319.89|0
1644599050000|2022-02-11 17:04:10|322.12|320.52|321.76|320.16|322.12|320.52|321.76|320.16|0
1644599060000|2022-02-11 17:04:20|321.58|319.98|320.69|319.09|321.58|319.98|320.69|319.09|0
1644599070000|2022-02-11 17:04:30|320.51|318.91|320.33|318.73|320.69|319.09|320.33|318.73|0
1644599080000|2022-02-11 17:04:40|320.69|319.09|321.58|319.98|321.58|319.98|320.69|319.09|0
1644599090000|2022-02-11 17:04:50|321.49|319.89|321.41|319.81|321.49|319.89|321.05|319.45|0
1644599100000|2022-02-11 17:05:00|321.23|319.63|321.23|319.63|321.23|319.63|321.23|319.63|0
1644599110000|2022-02-11 17:05:10|320.69|319.09|320.78|319.18|320.78|319.18|320.51|318.91|0
1644599120000|2022-02-11 17:05:20|320.15|318.55|319.98|318.38|320.33|318.73|319.98|318.38|0
1644599130000|2022-02-11 17:05:30|320.15|318.55|320.51|318.91|320.51|318.91|320.15|318.55|0
1644599140000|2022-02-11 17:05:40|320.15|318.55|319.98|318.38|320.15|318.55|319.98|318.38|0
1644599150000|2022-02-11 17:05:50|319.8|318.2|319.44|317.84|319.8|318.2|319.44|317.84|0
1644599160000|2022-02-11 17:06:00|319.62|318.02|318.55|316.95|319.62|318.02|318.55|316.95|0
1644599170000|2022-02-11 17:06:10|318.73|317.13|318.73|317.13|318.91|317.31|318.55|316.95|0
1644599180000|2022-02-11 17:06:20|318.55|316.95|318.73|317.13|318.73|317.13|318.55|316.95|0
1644599190000|2022-02-11 17:06:30|318.46|316.86|318.55|316.95|318.73|317.13|318.37|316.77|0
1644599200000|2022-02-11 17:06:40|318.37|316.77|318.73|317.13|318.73|317.13|318.37|316.77|0
1644599210000|2022-02-11 17:06:50|318.91|317.31|319.44|317.84|319.44|317.84|318.91|317.31|0
1644599220000|2022-02-11 17:07:00|319.08|317.48|319.97|318.37|319.97|318.37|319.08|317.48|0
1644599230000|2022-02-11 17:07:10|320.69|319.09|320.87|319.27|320.87|319.27|320.69|319.09|0
1644599240000|2022-02-11 17:07:20|320.69|319.09|320.51|318.91|320.69|319.09|320.51|318.91|0
1644599250000|2022-02-11 17:07:30|320.69|319.09|320.51|318.91|320.69|319.09|320.33|318.73|0
1644599260000|2022-02-11 17:07:40|320.33|318.73|320.51|318.91|320.87|319.27|320.33|318.73|0
1644599270000|2022-02-11 17:07:50|320.6|319|320.69|319.09|320.69|319.09|320.51|318.91|0
1644599280000|2022-02-11 17:08:00|320.51|318.91|319.7|318.1|320.51|318.91|319.62|318.02|0
1644599290000|2022-02-11 17:08:10|319.62|318.02|319.44|317.84|319.62|318.02|319.26|317.66|0
1644599300000|2022-02-11 17:08:20|319.26|317.66|320.33|318.73|320.33|318.73|319.26|317.66|0
1644599310000|2022-02-11 17:08:30|320.87|319.27|321.04|319.44|321.04|319.44|320.87|319.27|0
1644599320000|2022-02-11 17:08:40|321.22|319.62|320.33|318.73|321.22|319.62|320.33|318.73|0
1644599330000|2022-02-11 17:08:50|319.97|318.37|320.33|318.73|320.33|318.73|319.97|318.37|0
1644599340000|2022-02-11 17:09:00|319.79|318.19|320.51|318.91|320.51|318.91|319.79|318.19|0
1644599350000|2022-02-11 17:09:10|320.69|319.09|321.04|319.44|321.04|319.44|320.69|319.09|0
1644599360000|2022-02-11 17:09:20|321.22|319.62|321.4|319.8|321.4|319.8|321.04|319.44|0
1644599370000|2022-02-11 17:09:30|321.22|319.62|321.22|319.62|321.4|319.8|321.22|319.62|0
1644599380000|2022-02-11 17:09:40|321.04|319.44|320.69|319.09|321.04|319.44|320.15|318.55|0
1644599390000|2022-02-11 17:09:50|320.86|319.26|320.15|318.55|320.86|319.26|320.15|318.55|0
1644599400000|2022-02-11 17:10:00|320.69|319.09|320.33|318.73|320.69|319.09|320.33|318.73|0
1644599410000|2022-02-11 17:10:10|320.15|318.55|320.69|319.09|320.69|319.09|319.79|318.19|0
1644599420000|2022-02-11 17:10:20|320.59|318.99|320.69|319.09|320.69|319.09|320.33|318.73|0
1644599430000|2022-02-11 17:10:30|320.86|319.26|320.86|319.26|320.86|319.26|320.51|318.91|0
1644599440000|2022-02-11 17:10:40|320.69|319.09|321.04|319.44|321.04|319.44|320.69|319.09|0
1644599450000|2022-02-11 17:10:50|320.86|319.26|321.4|319.8|321.58|319.98|320.86|319.26|0
1644599460000|2022-02-11 17:11:00|321.58|319.98|321.76|320.16|322.11|320.51|321.58|319.98|0
1644599470000|2022-02-11 17:11:10|322.29|320.69|321.94|320.34|322.29|320.69|321.94|320.34|0
1644599480000|2022-02-11 17:11:20|321.58|319.98|321.04|319.44|321.66|320.06|321.04|319.44|0
1644599490000|2022-02-11 17:11:30|321.22|319.62|321.04|319.44|321.22|319.62|321.04|319.44|0
1644599500000|2022-02-11 17:11:40|321.22|319.62|320.68|319.08|321.22|319.62|320.68|319.08|0
1644599510000|2022-02-11 17:11:50|320.51|318.91|320.51|318.91|320.51|318.91|320.41|318.81|0
1644599520000|2022-02-11 17:12:00|320.86|319.26|321.58|319.98|321.58|319.98|320.86|319.26|0
1644599530000|2022-02-11 17:12:10|321.76|320.16|321.93|320.33|321.93|320.33|321.76|320.16|0
1644599540000|2022-02-11 17:12:20|321.76|320.16|322.11|320.51|322.11|320.51|321.76|320.16|0
1644599550000|2022-02-11 17:12:30|321.93|320.33|323.9|322.3|323.9|322.3|321.93|320.33|0
1644599560000|2022-02-11 17:12:40|324.08|322.48|323.63|322.03|324.26|322.66|323.63|322.03|0
1644599570000|2022-02-11 17:12:50|324.08|322.48|324.26|322.66|324.26|322.66|324.08|322.48|0
1644599580000|2022-02-11 17:13:00|324.44|322.84|325.34|323.74|325.52|323.92|324.44|322.84|0
1644599590000|2022-02-11 17:13:10|325.25|323.65|325.34|323.74|325.34|323.74|325.16|323.56|0
1644599600000|2022-02-11 17:13:20|325.52|323.92|324.62|323.02|325.52|323.92|324.62|323.02|0
1644599610000|2022-02-11 17:13:30|323.9|322.3|323.55|321.95|323.9|322.3|323.37|321.77|0
1644599620000|2022-02-11 17:13:40|323.9|322.3|324.62|323.02|324.62|323.02|323.9|322.3|0
1644599630000|2022-02-11 17:13:50|324.26|322.66|323.72|322.12|324.26|322.66|323.72|322.12|0
1644599640000|2022-02-11 17:14:00|323.9|322.3|323.54|321.94|323.9|322.3|323.54|321.94|0
1644599650000|2022-02-11 17:14:10|323.9|322.3|323.54|321.94|323.9|322.3|323.54|321.94|0
1644599660000|2022-02-11 17:14:20|323.37|321.77|323.37|321.77|323.54|321.94|323.37|321.77|0
1644599670000|2022-02-11 17:14:30|323.19|321.59|323.54|321.94|323.72|322.12|323.19|321.59|0
1644599680000|2022-02-11 17:14:40|323.37|321.77|323.45|321.85|323.45|321.85|323.19|321.59|0
1644599690000|2022-02-11 17:14:50|323.01|321.41|323.01|321.41|323.01|321.41|322.83|321.23|0
1644599700000|2022-02-11 17:15:00|323.36|321.76|323.19|321.59|323.36|321.76|323.01|321.41|0
1644599710000|2022-02-11 17:15:10|323.01|321.41|322.47|320.87|323.01|321.41|322.29|320.69|0
1644599720000|2022-02-11 17:15:20|321.93|320.33|322.11|320.51|322.29|320.69|321.93|320.33|0
1644599730000|2022-02-11 17:15:30|322.29|320.69|322.29|320.69|322.47|320.87|322.29|320.69|0
1644599740000|2022-02-11 17:15:40|322.11|320.51|322.29|320.69|322.29|320.69|322.11|320.51|0
1644599750000|2022-02-11 17:15:50|322.11|320.51|321.57|319.97|322.11|320.51|321.48|319.88|0
1644599760000|2022-02-11 17:16:00|321.93|320.33|322.29|320.69|322.29|320.69|321.93|320.33|0
1644599770000|2022-02-11 17:16:10|322.11|320.51|322.47|320.87|322.65|321.05|322.11|320.51|0
1644599780000|2022-02-11 17:16:20|322.65|321.05|322.83|321.23|322.83|321.23|322.65|321.05|0
1644599790000|2022-02-11 17:16:30|323.18|321.58|323.18|321.58|323.36|321.76|323.18|321.58|0
1644599800000|2022-02-11 17:16:40|323|321.4|323|321.4|323|321.4|323|321.4|0
1644599810000|2022-02-11 17:16:50|322.83|321.23|322.47|320.87|322.83|321.23|322.47|320.87|0
1644599820000|2022-02-11 17:17:00|322.29|320.69|322.11|320.51|322.29|320.69|322.11|320.51|0
1644599830000|2022-02-11 17:17:10|321.75|320.15|321.39|319.79|321.75|320.15|321.22|319.62|0
1644599840000|2022-02-11 17:17:20|320.86|319.26|321.04|319.44|321.04|319.44|320.86|319.26|0
1644599850000|2022-02-11 17:17:30|321.22|319.62|320.68|319.08|321.39|319.79|320.68|319.08|0
1644599860000|2022-02-11 17:17:40|320.32|318.72|320.14|318.54|320.32|318.72|320.14|318.54|0
1644599870000|2022-02-11 17:17:50|320.32|318.72|319.79|318.19|320.32|318.72|319.79|318.19|0
1644599880000|2022-02-11 17:18:00|320.14|318.54|318.72|317.12|320.14|318.54|318.72|317.12|0
1644599890000|2022-02-11 17:18:10|318.9|317.3|319.07|317.47|319.07|317.47|318.54|316.94|0
1644599900000|2022-02-11 17:18:20|318.45|316.85|318.01|316.41|318.9|317.3|318.01|316.41|0
1644599910000|2022-02-11 17:18:30|317.83|316.23|317.29|315.69|317.83|316.23|317.29|315.69|0
1644599920000|2022-02-11 17:18:40|317.12|315.52|316.58|314.98|317.12|315.52|316.58|314.98|0
1644599930000|2022-02-11 17:18:50|316.94|315.34|316.94|315.34|317.12|315.52|316.94|315.34|0
1644599940000|2022-02-11 17:19:00|316.58|314.98|317.12|315.52|317.12|315.52|316.58|314.98|0
1644599950000|2022-02-11 17:19:10|317.29|315.69|316.76|315.16|317.29|315.69|316.76|315.16|0
1644599960000|2022-02-11 17:19:20|317.12|315.52|317.29|315.69|317.47|315.87|317.02|315.42|0
1644599970000|2022-02-11 17:19:30|316.94|315.34|317.12|315.52|317.12|315.52|316.76|315.16|0
1644599980000|2022-02-11 17:19:40|316.94|315.34|317.47|315.87|317.47|315.87|316.94|315.34|0
1644599990000|2022-02-11 17:19:50|317.65|316.05|317.83|316.23|317.83|316.23|317.65|316.05|0
1644600000000|2022-02-11 17:20:00|318|316.4|317.29|315.69|318|316.4|317.29|315.69|0
1644600010000|2022-02-11 17:20:10|317.65|316.05|317.65|316.05|317.83|316.23|317.56|315.96|0
1644600020000|2022-02-11 17:20:20|317.83|316.23|317.12|315.52|317.83|316.23|317.12|315.52|0
1644600030000|2022-02-11 17:20:30|316.94|315.34|316.76|315.16|317.12|315.52|316.76|315.16|0
1644600040000|2022-02-11 17:20:40|316.94|315.34|316.85|315.25|317.12|315.52|316.85|315.25|0
1644600050000|2022-02-11 17:20:50|317.11|315.51|317.29|315.69|317.29|315.69|316.94|315.34|0
1644600060000|2022-02-11 17:21:00|317.11|315.51|316.58|314.98|317.29|315.69|316.58|314.98|0
1644600070000|2022-02-11 17:21:10|315.87|314.27|316.23|314.63|316.4|314.8|315.87|314.27|0
1644600080000|2022-02-11 17:21:20|316.05|314.45|316.58|314.98|316.58|314.98|316.05|314.45|0
1644600090000|2022-02-11 17:21:30|316.4|314.8|316.76|315.16|316.76|315.16|316.4|314.8|0
1644600100000|2022-02-11 17:21:40|316.94|315.34|316.23|314.63|316.94|315.34|316.23|314.63|0
1644600110000|2022-02-11 17:21:50|315.87|314.27|315.87|314.27|315.87|314.27|315.87|314.27|0
1644600120000|2022-02-11 17:22:00|315.69|314.09|316.4|314.8|316.4|314.8|315.69|314.09|0
1644600130000|2022-02-11 17:22:10|315.87|314.27|316.23|314.63|316.4|314.8|315.87|314.27|0
1644600140000|2022-02-11 17:22:20|315.96|314.36|316.05|314.45|316.05|314.45|315.96|314.36|0
1644600150000|2022-02-11 17:22:30|315.87|314.27|316.05|314.45|316.23|314.63|315.87|314.27|0
1644600160000|2022-02-11 17:22:40|316.23|314.63|316.58|314.98|316.58|314.98|316.23|314.63|0
1644600170000|2022-02-11 17:22:50|316.4|314.8|316.58|314.98|316.58|314.98|316.4|314.8|0
1644600180000|2022-02-11 17:23:00|316.4|314.8|316.94|315.34|316.94|315.34|316.4|314.8|0
1644600190000|2022-02-11 17:23:10|317.11|315.51|317.2|315.6|317.29|315.69|317.11|315.51|0
1644600200000|2022-02-11 17:23:20|317.29|315.69|317.65|316.05|317.65|316.05|317.29|315.69|0
1644600210000|2022-02-11 17:23:30|317.47|315.87|317.11|315.51|317.47|315.87|317.11|315.51|0
1644600220000|2022-02-11 17:23:40|317.29|315.69|317.47|315.87|317.47|315.87|317.11|315.51|0
1644600230000|2022-02-11 17:23:50|317.29|315.69|317.2|315.6|317.47|315.87|317.2|315.6|0
1644600240000|2022-02-11 17:24:00|317.29|315.69|318|316.4|318|316.4|317.29|315.69|0
1644600250000|2022-02-11 17:24:10|318.36|316.76|317.82|316.22|318.36|316.76|317.82|316.22|0
1644600260000|2022-02-11 17:24:20|317.29|315.69|317.2|315.6|317.29|315.69|317.2|315.6|0
1644600270000|2022-02-11 17:24:30|317.11|315.51|317.29|315.69|317.37|315.77|317.11|315.51|0
1644600280000|2022-02-11 17:24:40|317.82|316.22|318|316.4|318|316.4|317.82|316.22|0
1644600290000|2022-02-11 17:24:50|317.82|316.22|316.76|315.16|317.82|316.22|316.76|315.16|0
1644600300000|2022-02-11 17:25:00|316.58|314.98|316.76|315.16|316.93|315.33|316.58|314.98|0
1644600310000|2022-02-11 17:25:10|316.22|314.62|316.93|315.33|316.93|315.33|316.22|314.62|0
1644600320000|2022-02-11 17:25:20|316.76|315.16|317.47|315.87|317.47|315.87|316.76|315.16|0
1644600330000|2022-02-11 17:25:30|317.11|315.51|317.2|315.6|317.2|315.6|317.11|315.51|0
1644600340000|2022-02-11 17:25:40|317.47|315.87|318.18|316.58|318.18|316.58|317.47|315.87|0
1644600350000|2022-02-11 17:25:50|317.82|316.22|318.35|316.75|318.53|316.93|317.82|316.22|0
1644600360000|2022-02-11 17:26:00|318.71|317.11|319.07|317.47|319.25|317.65|318.71|317.11|0
1644600370000|2022-02-11 17:26:10|318.8|317.2|318.71|317.11|319.07|317.47|318.71|317.11|0
1644600380000|2022-02-11 17:26:20|318.53|316.93|318.35|316.75|318.53|316.93|318.18|316.58|0
1644600390000|2022-02-11 17:26:30|318.71|317.11|318.35|316.75|318.71|317.11|318.35|316.75|0
1644600400000|2022-02-11 17:26:40|318.18|316.58|318.18|316.58|318.35|316.75|318.18|316.58|0
1644600410000|2022-02-11 17:26:50|318|316.4|317.82|316.22|318|316.4|317.82|316.22|0
1644600420000|2022-02-11 17:27:00|318.18|316.58|318.53|316.93|318.53|316.93|318.18|316.58|0
1644600430000|2022-02-11 17:27:10|318.89|317.29|318.35|316.75|318.89|317.29|318.35|316.75|0
1644600440000|2022-02-11 17:27:20|318.18|316.58|318.53|316.93|318.53|316.93|317.82|316.22|0
1644600450000|2022-02-11 17:27:30|318.35|316.75|318.53|316.93|318.53|316.93|318.18|316.58|0
1644600460000|2022-02-11 17:27:40|319.07|317.47|318.89|317.29|319.07|317.47|318.89|317.29|0
1644600470000|2022-02-11 17:27:50|319.24|317.64|319.07|317.47|319.24|317.64|319.07|317.47|0
1644600480000|2022-02-11 17:28:00|319.42|317.82|319.96|318.36|320.13|318.53|319.42|317.82|0
1644600490000|2022-02-11 17:28:10|319.42|317.82|319.78|318.18|319.78|318.18|319.42|317.82|0
1644600500000|2022-02-11 17:28:20|319.6|318|319.96|318.36|319.96|318.36|319.6|318|0
1644600510000|2022-02-11 17:28:30|320.85|319.25|321.03|319.43|321.21|319.61|320.85|319.25|0
1644600520000|2022-02-11 17:28:40|321.21|319.61|321.21|319.61|321.21|319.61|321.21|319.61|0
1644600530000|2022-02-11 17:28:50|320.93|319.33|320.31|318.71|320.93|319.33|320.31|318.71|0
1644600540000|2022-02-11 17:29:00|320.49|318.89|320.67|319.07|320.67|319.07|320.49|318.89|0
1644600550000|2022-02-11 17:29:10|320.49|318.89|320.49|318.89|320.49|318.89|320.31|318.71|0
1644600560000|2022-02-11 17:29:20|320.31|318.71|319.6|318|320.31|318.71|319.6|318|0
1644600570000|2022-02-11 17:29:30|319.96|318.36|320.75|319.15|320.75|319.15|319.78|318.18|0
1644600580000|2022-02-11 17:29:40|320.85|319.25|320.49|318.89|321.03|319.43|320.49|318.89|0
1644600590000|2022-02-11 17:29:50|320.4|318.8|320.13|318.53|320.49|318.89|320.13|318.53|0
1644600600000|2022-02-11 17:30:00|320.31|318.71|320.49|318.89|320.49|318.89|319.78|318.18|0
1644600610000|2022-02-11 17:30:10|319.95|318.35|319.6|318|320.04|318.44|319.51|317.91|0
1644600620000|2022-02-11 17:30:20|319.24|317.64|319.24|317.64|319.24|317.64|319.06|317.46|0
1644600630000|2022-02-11 17:30:30|319.42|317.82|319.42|317.82|319.42|317.82|319.06|317.46|0
1644600640000|2022-02-11 17:30:40|319.5|317.9|320.31|318.71|320.31|318.71|319.42|317.82|0
1644600650000|2022-02-11 17:30:50|320.22|318.62|320.85|319.25|320.85|319.25|320.22|318.62|0
1644600660000|2022-02-11 17:31:00|321.38|319.78|321.56|319.96|321.56|319.96|321.2|319.6|0
1644600670000|2022-02-11 17:31:10|321.38|319.78|321.74|320.14|321.74|320.14|321.38|319.78|0
1644600680000|2022-02-11 17:31:20|322.1|320.5|321.74|320.14|322.1|320.5|321.74|320.14|0
1644600690000|2022-02-11 17:31:30|321.83|320.23|321.02|319.42|321.92|320.32|321.02|319.42|0
1644600700000|2022-02-11 17:31:40|320.67|319.07|321.02|319.42|321.02|319.42|320.67|319.07|0
1644600710000|2022-02-11 17:31:50|321.2|319.6|320.57|318.97|321.2|319.6|320.57|318.97|0
1644600720000|2022-02-11 17:32:00|320.85|319.25|320.31|318.71|321.02|319.42|320.31|318.71|0
1644600730000|2022-02-11 17:32:10|320.13|318.53|320.67|319.07|320.67|319.07|320.13|318.53|0
1644600740000|2022-02-11 17:32:20|320.31|318.71|321.56|319.96|321.56|319.96|320.31|318.71|0
1644600750000|2022-02-11 17:32:30|321.2|319.6|320.67|319.07|321.2|319.6|320.67|319.07|0
1644600760000|2022-02-11 17:32:40|320.84|319.24|320.04|318.44|321.02|319.42|320.04|318.44|0
1644600770000|2022-02-11 17:32:50|319.77|318.17|319.77|318.17|319.86|318.26|319.77|318.17|0
1644600780000|2022-02-11 17:33:00|319.95|318.35|321.2|319.6|321.2|319.6|319.95|318.35|0
1644600790000|2022-02-11 17:33:10|321.02|319.42|320.93|319.33|321.2|319.6|320.93|319.33|0
1644600800000|2022-02-11 17:33:20|321.02|319.42|321.38|319.78|321.38|319.78|321.02|319.42|0
1644600810000|2022-02-11 17:33:30|321.74|320.14|321.2|319.6|321.92|320.32|321.2|319.6|0
1644600820000|2022-02-11 17:33:40|321.38|319.78|321.56|319.96|321.64|320.04|321.2|319.6|0
1644600830000|2022-02-11 17:33:50|321.74|320.14|322.27|320.67|322.27|320.67|321.74|320.14|0
1644600840000|2022-02-11 17:34:00|322.09|320.49|322.27|320.67|322.81|321.21|322.09|320.49|0
1644600850000|2022-02-11 17:34:10|322.81|321.21|321.92|320.32|322.9|321.3|321.92|320.32|0
1644600860000|2022-02-11 17:34:20|321.38|319.78|321.38|319.78|321.56|319.96|321.38|319.78|0
1644600870000|2022-02-11 17:34:30|321.02|319.42|320.66|319.06|321.02|319.42|320.66|319.06|0
1644600880000|2022-02-11 17:34:40|320.84|319.24|320.75|319.15|321.02|319.42|320.75|319.15|0
1644600890000|2022-02-11 17:34:50|320.84|319.24|321.02|319.42|321.02|319.42|320.84|319.24|0
1644600900000|2022-02-11 17:35:00|321.38|319.78|321.74|320.14|321.74|320.14|321.38|319.78|0
1644600910000|2022-02-11 17:35:10|321.56|319.96|321.56|319.96|321.56|319.96|321.56|319.96|0
1644600920000|2022-02-11 17:35:20|321.38|319.78|321.02|319.42|321.38|319.78|320.84|319.24|0
1644600930000|2022-02-11 17:35:30|320.84|319.24|320.31|318.71|320.84|319.24|320.31|318.71|0
1644600940000|2022-02-11 17:35:40|320.66|319.06|320.13|318.53|320.66|319.06|320.13|318.53|0
1644600950000|2022-02-11 17:35:50|320.31|318.71|320.31|318.71|320.31|318.71|320.13|318.53|0
1644600960000|2022-02-11 17:36:00|320.48|318.88|321.38|319.78|321.38|319.78|320.48|318.88|0
1644600970000|2022-02-11 17:36:10|321.2|319.6|321.2|319.6|321.38|319.78|321.02|319.42|0
1644600980000|2022-02-11 17:36:20|321.73|320.13|321.02|319.42|321.73|320.13|321.02|319.42|0
1644600990000|2022-02-11 17:36:30|321.38|319.78|321.38|319.78|321.38|319.78|321.2|319.6|0
1644601000000|2022-02-11 17:36:40|321.73|320.13|322.09|320.49|322.09|320.49|321.73|320.13|0
1644601010000|2022-02-11 17:36:50|322.63|321.03|322.45|320.85|322.63|321.03|322.45|320.85|0
1644601020000|2022-02-11 17:37:00|322.27|320.67|321.73|320.13|322.27|320.67|321.73|320.13|0
1644601030000|2022-02-11 17:37:10|321.91|320.31|322.36|320.76|322.36|320.76|321.73|320.13|0
1644601040000|2022-02-11 17:37:20|322.09|320.49|321.56|319.96|322.09|320.49|321.56|319.96|0
1644601050000|2022-02-11 17:37:30|321.91|320.31|321.02|319.42|321.91|320.31|320.84|319.24|0
1644601060000|2022-02-11 17:37:40|321.2|319.6|320.84|319.24|321.2|319.6|320.84|319.24|0
1644601070000|2022-02-11 17:37:50|321.02|319.42|320.48|318.88|321.02|319.42|320.3|318.7|0
1644601080000|2022-02-11 17:38:00|319.95|318.35|319.41|317.81|319.95|318.35|319.23|317.63|0
1644601090000|2022-02-11 17:38:10|319.06|317.46|319.41|317.81|319.41|317.81|319.06|317.46|0
1644601100000|2022-02-11 17:38:20|319.06|317.46|319.23|317.63|319.23|317.63|319.06|317.46|0
1644601110000|2022-02-11 17:38:30|319.06|317.46|319.23|317.63|319.23|317.63|318.88|317.28|0
1644601120000|2022-02-11 17:38:40|319.06|317.46|319.06|317.46|319.23|317.63|318.88|317.28|0
1644601130000|2022-02-11 17:38:50|318.7|317.1|318.52|316.92|318.88|317.28|318.52|316.92|0
1644601140000|2022-02-11 17:39:00|318.88|317.28|319.23|317.63|319.41|317.81|318.7|317.1|0
1644601150000|2022-02-11 17:39:10|319.41|317.81|319.95|318.35|320.12|318.52|319.23|317.63|0
1644601160000|2022-02-11 17:39:20|320.12|318.52|319.77|318.17|320.12|318.52|319.77|318.17|0
1644601170000|2022-02-11 17:39:30|319.95|318.35|320.12|318.52|320.84|319.24|319.95|318.35|0
1644601180000|2022-02-11 17:39:40|320.39|318.79|319.77|318.17|320.39|318.79|319.59|317.99|0
1644601190000|2022-02-11 17:39:50|320.3|318.7|319.95|318.35|320.3|318.7|319.95|318.35|0
1644601200000|2022-02-11 17:40:00|320.48|318.88|319.77|318.17|320.48|318.88|319.77|318.17|0
1644601210000|2022-02-11 17:40:10|319.95|318.35|320.12|318.52|320.3|318.7|319.95|318.35|0
1644601220000|2022-02-11 17:40:20|319.95|318.35|319.59|317.99|320.03|318.43|319.59|317.99|0
1644601230000|2022-02-11 17:40:30|319.95|318.35|319.77|318.17|319.95|318.35|319.41|317.81|0
1644601240000|2022-02-11 17:40:40|319.41|317.81|319.59|317.99|319.59|317.99|319.41|317.81|0
1644601250000|2022-02-11 17:40:50|319.77|318.17|319.59|317.99|319.77|318.17|319.41|317.81|0
1644601260000|2022-02-11 17:41:00|319.77|318.17|320.3|318.7|320.84|319.24|319.77|318.17|0
1644601270000|2022-02-11 17:41:10|320.66|319.06|320.66|319.06|320.84|319.24|320.66|319.06|0
1644601280000|2022-02-11 17:41:20|321.02|319.42|321.02|319.42|321.19|319.59|320.66|319.06|0
1644601290000|2022-02-11 17:41:30|320.66|319.06|320.48|318.88|320.66|319.06|320.48|318.88|0
1644601300000|2022-02-11 17:41:40|320.84|319.24|320.48|318.88|320.92|319.32|320.48|318.88|0
1644601310000|2022-02-11 17:41:50|320.66|319.06|319.94|318.34|320.66|319.06|319.94|318.34|0
1644601320000|2022-02-11 17:42:00|320.12|318.52|319.67|318.07|320.12|318.52|319.59|317.99|0
1644601330000|2022-02-11 17:42:10|319.77|318.17|319.94|318.34|319.94|318.34|319.77|318.17|0
1644601340000|2022-02-11 17:42:20|319.77|318.17|320.3|318.7|320.66|319.06|319.77|318.17|0
1644601350000|2022-02-11 17:42:30|320.48|318.88|320.48|318.88|320.66|319.06|320.48|318.88|0
1644601360000|2022-02-11 17:42:40|320.66|319.06|320.12|318.52|320.66|319.06|320.12|318.52|0
1644601370000|2022-02-11 17:42:50|319.76|318.16|319.59|317.99|319.76|318.16|318.87|317.27|0
1644601380000|2022-02-11 17:43:00|319.41|317.81|319.41|317.81|319.41|317.81|319.23|317.63|0
1644601390000|2022-02-11 17:43:10|319.23|317.63|319.05|317.45|319.23|317.63|319.05|317.45|0
1644601400000|2022-02-11 17:43:20|318.87|317.27|318.16|316.56|318.87|317.27|318.16|316.56|0
1644601410000|2022-02-11 17:43:30|317.98|316.38|318.16|316.56|318.16|316.56|317.81|316.21|0
1644601420000|2022-02-11 17:43:40|317.63|316.03|317.98|316.38|317.98|316.38|317.63|316.03|0
1644601430000|2022-02-11 17:43:50|318.16|316.56|318.52|316.92|318.52|316.92|318.16|316.56|0
1644601440000|2022-02-11 17:44:00|318.69|317.09|319.23|317.63|319.23|317.63|318.69|317.09|0
1644601450000|2022-02-11 17:44:10|319.41|317.81|319.05|317.45|319.41|317.81|318.87|317.27|0
1644601460000|2022-02-11 17:44:20|318.52|316.92|318.6|317|318.69|317.09|318.52|316.92|0
1644601470000|2022-02-11 17:44:30|318.34|316.74|318.52|316.92|318.52|316.92|318.34|316.74|0
1644601480000|2022-02-11 17:44:40|318.34|316.74|318.34|316.74|318.6|317|318.25|316.65|0
1644601490000|2022-02-11 17:44:50|318.52|316.92|317.98|316.38|318.52|316.92|317.98|316.38|0
1644601500000|2022-02-11 17:45:00|318.16|316.56|317.45|315.85|318.16|316.56|317.45|315.85|0
1644601510000|2022-02-11 17:45:10|317.27|315.67|317.27|315.67|317.45|315.85|317.27|315.67|0
1644601520000|2022-02-11 17:45:20|317.09|315.49|317.45|315.85|317.8|316.2|317.09|315.49|0
1644601530000|2022-02-11 17:45:30|317.27|315.67|317.27|315.67|317.63|316.03|317.27|315.67|0
1644601540000|2022-02-11 17:45:40|317.63|316.03|317.09|315.49|317.63|316.03|317.09|315.49|0
1644601550000|2022-02-11 17:45:50|316.92|315.32|316.38|314.78|317.09|315.49|316.38|314.78|0
1644601560000|2022-02-11 17:46:00|316.91|315.31|316.03|314.43|316.91|315.31|316.03|314.43|0
1644601570000|2022-02-11 17:46:10|315.85|314.25|316.56|314.96|316.56|314.96|315.67|314.07|0
1644601580000|2022-02-11 17:46:20|316.38|314.78|316.29|314.69|316.38|314.78|316.29|314.69|0
1644601590000|2022-02-11 17:46:30|315.85|314.25|315.76|314.16|315.85|314.25|315.67|314.07|0
1644601600000|2022-02-11 17:46:40|315.5|313.9|316.2|314.6|316.2|314.6|315.5|313.9|0
1644601610000|2022-02-11 17:46:50|316.03|314.43|316.03|314.43|316.03|314.43|316.03|314.43|0
1644601620000|2022-02-11 17:47:00|316.2|314.6|316.2|314.6|316.2|314.6|316.03|314.43|0
1644601630000|2022-02-11 17:47:10|316.03|314.43|315.32|313.72|316.03|314.43|315.32|313.72|0
1644601640000|2022-02-11 17:47:20|315.76|314.16|315.67|314.07|315.76|314.16|315.49|313.89|0
1644601650000|2022-02-11 17:47:30|315.49|313.89|315.32|313.72|315.49|313.89|315.32|313.72|0
1644601660000|2022-02-11 17:47:40|315.14|313.54|315.67|314.07|315.85|314.25|315.14|313.54|0
1644601670000|2022-02-11 17:47:50|315.58|313.98|315.85|314.25|315.85|314.25|315.58|313.98|0
1644601680000|2022-02-11 17:48:00|315.67|314.07|315.32|313.72|315.67|314.07|315.14|313.54|0
1644601690000|2022-02-11 17:48:10|314.96|313.36|315.14|313.54|315.32|313.72|314.96|313.36|0
1644601700000|2022-02-11 17:48:20|314.96|313.36|314.79|313.19|314.96|313.36|314.61|313.01|0
1644601710000|2022-02-11 17:48:30|314.96|313.36|315.32|313.72|315.49|313.89|314.96|313.36|0
1644601720000|2022-02-11 17:48:40|315.14|313.54|315.67|314.07|315.85|314.25|315.14|313.54|0
1644601730000|2022-02-11 17:48:50|316.03|314.43|316.46|314.86|316.46|314.86|316.03|314.43|0
1644601740000|2022-02-11 17:49:00|316.91|315.31|317.71|316.11|317.71|316.11|316.56|314.96|0
1644601750000|2022-02-11 17:49:10|316.73|315.13|316.56|314.96|316.73|315.13|316.38|314.78|0
1644601760000|2022-02-11 17:49:20|316.38|314.78|315.85|314.25|316.38|314.78|315.85|314.25|0
1644601770000|2022-02-11 17:49:30|316.2|314.6|315.85|314.25|316.29|314.69|315.85|314.25|0
1644601780000|2022-02-11 17:49:40|315.67|314.07|315.58|313.98|315.85|314.25|315.58|313.98|0
1644601790000|2022-02-11 17:49:50|315.67|314.07|315.49|313.89|315.67|314.07|315.32|313.72|0
1644601800000|2022-02-11 17:50:00|315.67|314.07|315.31|313.71|315.67|314.07|314.78|313.18|0
1644601810000|2022-02-11 17:50:10|315.49|313.89|315.14|313.54|315.49|313.89|314.78|313.18|0
1644601820000|2022-02-11 17:50:20|315.49|313.89|315.85|314.25|315.85|314.25|315.31|313.71|0
1644601830000|2022-02-11 17:50:30|315.67|314.07|315.67|314.07|315.67|314.07|315.49|313.89|0
1644601840000|2022-02-11 17:50:40|315.14|313.54|314.61|313.01|315.14|313.54|314.61|313.01|0
1644601850000|2022-02-11 17:50:50|314.78|313.18|314.87|313.27|314.96|313.36|314.61|313.01|0
1644601860000|2022-02-11 17:51:00|314.61|313.01|313.9|312.3|314.61|313.01|313.9|312.3|0
1644601870000|2022-02-11 17:51:10|314.43|312.83|314.43|312.83|314.61|313.01|314.43|312.83|0
1644601880000|2022-02-11 17:51:20|313.9|312.3|313.9|312.3|313.9|312.3|313.81|312.21|0
1644601890000|2022-02-11 17:51:30|313.72|312.12|313.72|312.12|313.72|312.12|313.63|312.03|0
1644601900000|2022-02-11 17:51:40|313.54|311.94|312.13|310.53|313.54|311.94|312.13|310.53|0
1644601910000|2022-02-11 17:51:50|311.96|310.36|312.31|310.71|312.31|310.71|311.6|310|0
1644601920000|2022-02-11 17:52:00|312.13|310.53|312.13|310.53|312.13|310.53|311.96|310.36|0
1644601930000|2022-02-11 17:52:10|311.86|310.26|311.6|310|311.96|310.36|311.6|310|0
1644601940000|2022-02-11 17:52:20|311.96|310.36|311.78|310.18|311.96|310.36|311.78|310.18|0
1644601950000|2022-02-11 17:52:30|311.96|310.36|311.78|310.18|312.13|310.53|311.78|310.18|0
1644601960000|2022-02-11 17:52:40|311.6|310|311.6|310|311.95|310.35|311.6|310|0
1644601970000|2022-02-11 17:52:50|312.04|310.44|311.95|310.35|312.13|310.53|311.95|310.35|0
1644601980000|2022-02-11 17:53:00|311.86|310.26|310.9|309.3|312.04|310.44|310.9|309.3|0
1644601990000|2022-02-11 17:53:10|311.33|309.73|311.43|309.83|311.43|309.83|311.25|309.65|0
1644602000000|2022-02-11 17:53:20|311.25|309.65|311.43|309.83|311.6|310|311.25|309.65|0
1644602010000|2022-02-11 17:53:30|311.6|310|311.25|309.65|311.6|310|311.25|309.65|0
1644602020000|2022-02-11 17:53:40|311.07|309.47|310.81|309.21|311.25|309.65|310.81|309.21|0
1644602030000|2022-02-11 17:53:50|311.07|309.47|310.9|309.3|311.07|309.47|310.9|309.3|0
1644602040000|2022-02-11 17:54:00|310.72|309.12|310.63|309.03|310.72|309.12|310.54|308.94|0
1644602050000|2022-02-11 17:54:10|310.54|308.94|310.19|308.59|310.54|308.94|309.67|308.07|0
1644602060000|2022-02-11 17:54:20|310.02|308.42|309.84|308.24|310.02|308.42|309.84|308.24|0
1644602070000|2022-02-11 17:54:30|309.67|308.07|310.02|308.42|310.37|308.77|309.67|308.07|0
1644602080000|2022-02-11 17:54:40|310.19|308.59|310.19|308.59|310.19|308.59|310.02|308.42|0
1644602090000|2022-02-11 17:54:50|310.02|308.42|310.19|308.59|310.19|308.59|310.02|308.42|0
1644602100000|2022-02-11 17:55:00|310.37|308.77|311.07|309.47|311.07|309.47|310.19|308.59|0
1644602110000|2022-02-11 17:55:10|311.16|309.56|310.72|309.12|311.6|310|310.72|309.12|0
1644602120000|2022-02-11 17:55:20|310.54|308.94|311.07|309.47|311.07|309.47|310.54|308.94|0
1644602130000|2022-02-11 17:55:30|311.42|309.82|311.51|309.91|311.78|310.18|311.42|309.82|0
1644602140000|2022-02-11 17:55:40|311.6|310|311.42|309.82|311.6|310|311.16|309.56|0
1644602150000|2022-02-11 17:55:50|311.07|309.47|311.25|309.65|311.42|309.82|311.07|309.47|0
1644602160000|2022-02-11 17:56:00|311.07|309.47|311.25|309.65|311.42|309.82|311.07|309.47|0
1644602170000|2022-02-11 17:56:10|311.42|309.82|311.78|310.18|311.78|310.18|311.42|309.82|0
1644602180000|2022-02-11 17:56:20|311.95|310.35|311.6|310|311.95|310.35|311.6|310|0
1644602190000|2022-02-11 17:56:30|311.78|310.18|311.78|310.18|311.95|310.35|311.78|310.18|0
1644602200000|2022-02-11 17:56:40|311.25|309.65|311.42|309.82|311.42|309.82|311.25|309.65|0
1644602210000|2022-02-11 17:56:50|311.25|309.65|310.54|308.94|311.25|309.65|310.54|308.94|0
1644602220000|2022-02-11 17:57:00|310.89|309.29|311.07|309.47|311.07|309.47|310.89|309.29|0
1644602230000|2022-02-11 17:57:10|310.89|309.29|310.72|309.12|311.07|309.47|310.72|309.12|0
1644602240000|2022-02-11 17:57:20|311.07|309.47|310.72|309.12|311.07|309.47|310.72|309.12|0
1644602250000|2022-02-11 17:57:30|310.54|308.94|310.54|308.94|310.54|308.94|310.37|308.77|0
1644602260000|2022-02-11 17:57:40|310.98|309.38|310.72|309.12|310.98|309.38|310.72|309.12|0
1644602270000|2022-02-11 17:57:50|311.07|309.47|310.72|309.12|311.07|309.47|310.72|309.12|0
1644602280000|2022-02-11 17:58:00|310.54|308.94|310.54|308.94|310.72|309.12|310.54|308.94|0
1644602290000|2022-02-11 17:58:10|310.37|308.77|310.89|309.29|311.25|309.65|310.37|308.77|0
1644602300000|2022-02-11 17:58:20|310.98|309.38|310.89|309.29|310.98|309.38|310.89|309.29|0
1644602310000|2022-02-11 17:58:30|310.72|309.12|310.72|309.12|310.89|309.29|310.72|309.12|0
1644602320000|2022-02-11 17:58:40|311.07|309.47|310.89|309.29|311.07|309.47|310.89|309.29|0
1644602330000|2022-02-11 17:58:50|311.07|309.47|311.07|309.47|311.07|309.47|311.07|309.47|0
1644602340000|2022-02-11 17:59:00|311.77|310.17|312.3|310.7|312.3|310.7|311.6|310|0
1644602350000|2022-02-11 17:59:10|312.13|310.53|311.6|310|312.13|310.53|311.6|310|0
1644602360000|2022-02-11 17:59:20|311.77|310.17|311.24|309.64|311.77|310.17|311.24|309.64|0
1644602370000|2022-02-11 17:59:30|310.82|309.22|310.82|309.22|310.82|309.22|310.64|309.04|0
1644602380000|2022-02-11 17:59:40|310.99|309.39|311.52|309.92|311.52|309.92|310.99|309.39|0
1644602390000|2022-02-11 17:59:50|311.17|309.57|310.99|309.39|311.17|309.57|310.99|309.39|0
1644602400000|2022-02-11 18:00:00|310.82|309.22|310.99|309.39|311.17|309.57|310.82|309.22|0
1644602410000|2022-02-11 18:00:10|311.17|309.57|311.35|309.75|311.35|309.75|311.17|309.57|0
1644602420000|2022-02-11 18:00:20|311.7|310.1|311.87|310.27|311.87|310.27|311.7|310.1|0
1644602430000|2022-02-11 18:00:30|312.23|310.63|312.76|311.16|312.76|311.16|312.05|310.45|0
1644602440000|2022-02-11 18:00:40|312.58|310.98|312.58|310.98|312.76|311.16|312.58|310.98|0
1644602450000|2022-02-11 18:00:50|312.93|311.33|312.23|310.63|312.93|311.33|312.23|310.63|0
1644602460000|2022-02-11 18:01:00|312.05|310.45|312.4|310.8|312.4|310.8|312.05|310.45|0
1644602470000|2022-02-11 18:01:10|312.23|310.63|311.78|310.18|312.23|310.63|311.78|310.18|0
1644602480000|2022-02-11 18:01:20|312.05|310.45|312.31|310.71|312.31|310.71|312.05|310.45|0
1644602490000|2022-02-11 18:01:30|312.23|310.63|312.05|310.45|312.23|310.63|311.87|310.27|0
1644602500000|2022-02-11 18:01:40|311.7|310.1|311.17|309.57|311.7|310.1|311.17|309.57|0
1644602510000|2022-02-11 18:01:50|310.82|309.22|310.11|308.51|310.82|309.22|310.11|308.51|0
1644602520000|2022-02-11 18:02:00|310.99|309.39|311.34|309.74|311.34|309.74|310.99|309.39|0
1644602530000|2022-02-11 18:02:10|311.52|309.92|311.34|309.74|311.52|309.92|311.34|309.74|0
1644602540000|2022-02-11 18:02:20|311.17|309.57|310.46|308.86|311.17|309.57|310.46|308.86|0
1644602550000|2022-02-11 18:02:30|310.29|308.69|310.11|308.51|310.29|308.69|309.93|308.33|0
1644602560000|2022-02-11 18:02:40|310.37|308.77|311.34|309.74|311.52|309.92|310.37|308.77|0
1644602570000|2022-02-11 18:02:50|311.52|309.92|311.34|309.74|311.52|309.92|311.34|309.74|0
1644602580000|2022-02-11 18:03:00|310.99|309.39|310.64|309.04|311.17|309.57|310.64|309.04|0
1644602590000|2022-02-11 18:03:10|310.29|308.69|310.11|308.51|310.29|308.69|309.93|308.33|0
1644602600000|2022-02-11 18:03:20|310.28|308.68|310.28|308.68|310.28|308.68|310.28|308.68|0
1644602610000|2022-02-11 18:03:30|310.11|308.51|310.19|308.59|310.28|308.68|310.11|308.51|0
1644602620000|2022-02-11 18:03:40|310.46|308.86|309.93|308.33|310.64|309.04|309.93|308.33|0
1644602630000|2022-02-11 18:03:50|309.76|308.16|309.76|308.16|309.76|308.16|309.4|307.8|0
1644602640000|2022-02-11 18:04:00|309.66|308.06|310.64|309.04|310.64|309.04|309.66|308.06|0
1644602650000|2022-02-11 18:04:10|310.46|308.86|310.99|309.39|310.99|309.39|310.46|308.86|0
1644602660000|2022-02-11 18:04:20|310.81|309.21|310.64|309.04|310.99|309.39|310.64|309.04|0
1644602670000|2022-02-11 18:04:30|310.99|309.39|310.28|308.68|310.99|309.39|310.28|308.68|0
1644602680000|2022-02-11 18:04:40|310.11|308.51|310.37|308.77|310.37|308.77|310.11|308.51|0
1644602690000|2022-02-11 18:04:50|310.28|308.68|310.11|308.51|310.81|309.21|310.11|308.51|0
1644602700000|2022-02-11 18:05:00|310.46|308.86|310.28|308.68|310.46|308.86|310.28|308.68|0
1644602710000|2022-02-11 18:05:10|310.37|308.77|309.76|308.16|310.37|308.77|309.76|308.16|0
1644602720000|2022-02-11 18:05:20|309.58|307.98|309.93|308.33|309.93|308.33|309.58|307.98|0
1644602730000|2022-02-11 18:05:30|309.75|308.15|310.46|308.86|310.46|308.86|309.75|308.15|0
1644602740000|2022-02-11 18:05:40|310.28|308.68|311.34|309.74|311.34|309.74|310.28|308.68|0
1644602750000|2022-02-11 18:05:50|311.69|310.09|311.69|310.09|311.69|310.09|311.52|309.92|0
1644602760000|2022-02-11 18:06:00|311.52|309.92|311.52|309.92|311.52|309.92|311.16|309.56|0
1644602770000|2022-02-11 18:06:10|311.34|309.74|311.52|309.92|311.52|309.92|311.16|309.56|0
1644602780000|2022-02-11 18:06:20|311.69|310.09|311.52|309.92|311.69|310.09|311.52|309.92|0
1644602790000|2022-02-11 18:06:30|311.69|310.09|312.22|310.62|312.58|310.98|311.69|310.09|0
1644602800000|2022-02-11 18:06:40|312.4|310.8|311.87|310.27|312.4|310.8|311.87|310.27|0
1644602810000|2022-02-11 18:06:50|312.05|310.45|312.22|310.62|312.22|310.62|312.05|310.45|0
1644602820000|2022-02-11 18:07:00|312.05|310.45|312.93|311.33|312.93|311.33|312.05|310.45|0
1644602830000|2022-02-11 18:07:10|313.11|311.51|312.93|311.33|313.11|311.51|312.75|311.15|0
1644602840000|2022-02-11 18:07:20|312.75|311.15|313.28|311.68|313.28|311.68|312.58|310.98|0
1644602850000|2022-02-11 18:07:30|313.01|311.41|313.11|311.51|313.28|311.68|313.01|311.41|0
1644602860000|2022-02-11 18:07:40|313.28|311.68|313.46|311.86|313.64|312.04|313.28|311.68|0
1644602870000|2022-02-11 18:07:50|313.64|312.04|313.46|311.86|313.81|312.21|313.46|311.86|0
1644602880000|2022-02-11 18:08:00|313.64|312.04|314.88|313.28|315.05|313.45|313.64|312.04|0
1644602890000|2022-02-11 18:08:10|314.7|313.1|314.88|313.28|314.88|313.28|314.52|312.92|0
1644602900000|2022-02-11 18:08:20|314.52|312.92|316.83|315.23|316.83|315.23|314.52|312.92|0
1644602910000|2022-02-11 18:08:30|316.47|314.87|316.65|315.05|316.65|315.05|316.47|314.87|0
1644602920000|2022-02-11 18:08:40|317.19|315.59|317.9|316.3|317.9|316.3|317.19|315.59|0
1644602930000|2022-02-11 18:08:50|318.08|316.48|317.36|315.76|318.08|316.48|317.36|315.76|0
1644602940000|2022-02-11 18:09:00|317.54|315.94|316.3|314.7|317.54|315.94|316.3|314.7|0
1644602950000|2022-02-11 18:09:10|315.94|314.34|316.3|314.7|316.3|314.7|315.94|314.34|0
1644602960000|2022-02-11 18:09:20|317.36|315.76|317.36|315.76|317.36|315.76|317.18|315.58|0
1644602970000|2022-02-11 18:09:30|317.54|315.94|317.01|315.41|317.54|315.94|317.01|315.41|0
1644602980000|2022-02-11 18:09:40|317.18|315.58|317.54|315.94|317.54|315.94|317.18|315.58|0
1644602990000|2022-02-11 18:09:50|317.36|315.76|317.01|315.41|317.36|315.76|317.01|315.41|0
1644603000000|2022-02-11 18:10:00|317.18|315.58|316.47|314.87|317.18|315.58|316.47|314.87|0
1644603010000|2022-02-11 18:10:10|316.29|314.69|316.2|314.6|316.29|314.69|316.2|314.6|0
1644603020000|2022-02-11 18:10:20|316.12|314.52|316.29|314.69|316.29|314.69|315.94|314.34|0
1644603030000|2022-02-11 18:10:30|316.12|314.52|315.76|314.16|316.12|314.52|315.76|314.16|0
1644603040000|2022-02-11 18:10:40|315.94|314.34|315.58|313.98|315.94|314.34|315.58|313.98|0
1644603050000|2022-02-11 18:10:50|315.14|313.54|315.41|313.81|315.41|313.81|315.14|313.54|0
1644603060000|2022-02-11 18:11:00|315.23|313.63|315.23|313.63|315.23|313.63|315.14|313.54|0
1644603070000|2022-02-11 18:11:10|315.05|313.45|315.23|313.63|315.23|313.63|314.87|313.27|0
1644603080000|2022-02-11 18:11:20|315.05|313.45|315.23|313.63|315.23|313.63|315.05|313.45|0
1644603090000|2022-02-11 18:11:30|315.31|313.71|315.05|313.45|315.31|313.71|315.05|313.45|0
1644603100000|2022-02-11 18:11:40|314.87|313.27|314.6|313|314.87|313.27|314.52|312.92|0
1644603110000|2022-02-11 18:11:50|314.52|312.92|314.16|312.56|314.52|312.92|314.16|312.56|0
1644603120000|2022-02-11 18:12:00|314.34|312.74|314.7|313.1|314.7|313.1|314.34|312.74|0
1644603130000|2022-02-11 18:12:10|314.52|312.92|314.52|312.92|314.7|313.1|314.52|312.92|0
1644603140000|2022-02-11 18:12:20|313.99|312.39|314.52|312.92|314.52|312.92|313.99|312.39|0
1644603150000|2022-02-11 18:12:30|314.34|312.74|314.16|312.56|314.34|312.74|314.16|312.56|0
1644603160000|2022-02-11 18:12:40|313.99|312.39|314.34|312.74|314.34|312.74|313.99|312.39|0
1644603170000|2022-02-11 18:12:50|314.16|312.56|313.63|312.03|314.16|312.56|313.63|312.03|0
1644603180000|2022-02-11 18:13:00|313.81|312.21|312.92|311.32|313.81|312.21|312.92|311.32|0
1644603190000|2022-02-11 18:13:10|313.01|311.41|313.28|311.68|313.28|311.68|313.01|311.41|0
1644603200000|2022-02-11 18:13:20|313.63|312.03|313.1|311.5|313.63|312.03|313.1|311.5|0
1644603210000|2022-02-11 18:13:30|313.28|311.68|313.19|311.59|313.28|311.68|313.19|311.59|0
1644603220000|2022-02-11 18:13:40|312.92|311.32|312.22|310.62|312.92|311.32|312.22|310.62|0
1644603230000|2022-02-11 18:13:50|312.39|310.79|312.39|310.79|312.57|310.97|312.39|310.79|0
1644603240000|2022-02-11 18:14:00|312.57|310.97|313.28|311.68|313.28|311.68|312.57|310.97|0
1644603250000|2022-02-11 18:14:10|313.1|311.5|313.1|311.5|313.63|312.03|313.1|311.5|0
1644603260000|2022-02-11 18:14:20|313.28|311.68|312.92|311.32|313.28|311.68|312.92|311.32|0
1644603270000|2022-02-11 18:14:30|313.28|311.68|313.45|311.85|313.45|311.85|313.28|311.68|0
1644603280000|2022-02-11 18:14:40|313.54|311.94|312.75|311.15|313.54|311.94|312.75|311.15|0
1644603290000|2022-02-11 18:14:50|312.83|311.23|312.92|311.32|312.92|311.32|312.75|311.15|0
1644603300000|2022-02-11 18:15:00|313.1|311.5|312.92|311.32|313.45|311.85|312.92|311.32|0
1644603310000|2022-02-11 18:15:10|312.75|311.15|313.63|312.03|313.63|312.03|312.75|311.15|0
1644603320000|2022-02-11 18:15:20|313.45|311.85|313.45|311.85|313.45|311.85|313.28|311.68|0
1644603330000|2022-02-11 18:15:30|313.28|311.68|312.39|310.79|313.28|311.68|312.39|310.79|0
1644603340000|2022-02-11 18:15:40|312.21|310.61|312.57|310.97|312.57|310.97|312.21|310.61|0
1644603350000|2022-02-11 18:15:50|312.74|311.14|312.74|311.14|312.74|311.14|312.74|311.14|0
1644603360000|2022-02-11 18:16:00|312.57|310.97|312.57|310.97|312.57|310.97|312.57|310.97|0
1644603370000|2022-02-11 18:16:10|312.74|311.14|311.86|310.26|312.74|311.14|311.86|310.26|0
1644603380000|2022-02-11 18:16:20|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1644603390000|2022-02-11 18:16:30|311.33|309.73|311.33|309.73|311.33|309.73|311.33|309.73|0
1644603400000|2022-02-11 18:16:40|310.98|309.38|311.15|309.55|311.15|309.55|310.8|309.2|0
1644603410000|2022-02-11 18:16:50|311.33|309.73|311.33|309.73|311.33|309.73|311.15|309.55|0
1644603420000|2022-02-11 18:17:00|311.15|309.55|311.06|309.46|311.15|309.55|310.98|309.38|0
1644603430000|2022-02-11 18:17:10|310.8|309.2|311.51|309.91|311.51|309.91|310.8|309.2|0
1644603440000|2022-02-11 18:17:20|311.86|310.26|311.68|310.08|312.04|310.44|311.68|310.08|0
1644603450000|2022-02-11 18:17:30|311.86|310.26|311.68|310.08|311.86|310.26|311.51|309.91|0
1644603460000|2022-02-11 18:17:40|311.86|310.26|311.51|309.91|311.86|310.26|311.51|309.91|0
1644603470000|2022-02-11 18:17:50|311.33|309.73|310.98|309.38|311.33|309.73|310.98|309.38|0
1644603480000|2022-02-11 18:18:00|310.8|309.2|310.45|308.85|310.8|309.2|310.45|308.85|0
1644603490000|2022-02-11 18:18:10|309.92|308.32|309.74|308.14|309.92|308.32|309.39|307.79|0
1644603500000|2022-02-11 18:18:20|309.57|307.97|309.57|307.97|309.57|307.97|309.22|307.62|0
1644603510000|2022-02-11 18:18:30|309.92|308.32|310.8|309.2|310.8|309.2|309.57|307.97|0
1644603520000|2022-02-11 18:18:40|311.15|309.55|311.33|309.73|311.33|309.73|311.15|309.55|0
1644603530000|2022-02-11 18:18:50|311.86|310.26|311.68|310.08|311.86|310.26|311.51|309.91|0
1644603540000|2022-02-11 18:19:00|311.24|309.64|311.33|309.73|311.51|309.91|311.15|309.55|0
1644603550000|2022-02-11 18:19:10|311.51|309.91|313.1|311.5|313.1|311.5|311.33|309.73|0
1644603560000|2022-02-11 18:19:20|312.56|310.96|312.83|311.23|313.1|311.5|312.56|310.96|0
1644603570000|2022-02-11 18:19:30|312.74|311.14|312.74|311.14|313.09|311.49|312.74|311.14|0
1644603580000|2022-02-11 18:19:40|312.92|311.32|313.09|311.49|313.27|311.67|312.92|311.32|0
1644603590000|2022-02-11 18:19:50|313.18|311.58|313.45|311.85|313.45|311.85|313.09|311.49|0
1644603600000|2022-02-11 18:20:00|313.27|311.67|312.21|310.61|313.27|311.67|312.21|310.61|0
1644603610000|2022-02-11 18:20:10|312.39|310.79|312.56|310.96|312.56|310.96|312.39|310.79|0
1644603620000|2022-02-11 18:20:20|312.74|311.14|313.63|312.03|313.63|312.03|312.74|311.14|0
1644603630000|2022-02-11 18:20:30|313.45|311.85|313.62|312.02|313.62|312.02|313.45|311.85|0
1644603640000|2022-02-11 18:20:40|313.45|311.85|313.27|311.67|313.53|311.93|313.27|311.67|0
1644603650000|2022-02-11 18:20:50|313.45|311.85|313|311.4|313.45|311.85|313|311.4|0
1644603660000|2022-02-11 18:21:00|313.27|311.67|312.74|311.14|313.27|311.67|312.74|311.14|0
1644603670000|2022-02-11 18:21:10|313.09|311.49|312.92|311.32|313.09|311.49|312.92|311.32|0
1644603680000|2022-02-11 18:21:20|312.74|311.14|312.21|310.61|312.74|311.14|312.21|310.61|0
1644603690000|2022-02-11 18:21:30|311.68|310.08|311.5|309.9|311.86|310.26|311.5|309.9|0
1644603700000|2022-02-11 18:21:40|311.33|309.73|311.15|309.55|311.33|309.73|311.15|309.55|0
1644603710000|2022-02-11 18:21:50|311.33|309.73|311.68|310.08|311.86|310.26|311.33|309.73|0
1644603720000|2022-02-11 18:22:00|311.86|310.26|312.56|310.96|312.56|310.96|311.86|310.26|0
1644603730000|2022-02-11 18:22:10|312.92|311.32|312.74|311.14|313.09|311.49|312.74|311.14|0
1644603740000|2022-02-11 18:22:20|312.92|311.32|312.81|311.21|313.09|311.49|312.81|311.21|0
1644603750000|2022-02-11 18:22:30|312.64|311.04|312.28|310.68|312.64|311.04|311.75|310.15|0
1644603760000|2022-02-11 18:22:40|312.11|310.51|311.22|309.62|312.11|310.51|311.05|309.45|0
1644603770000|2022-02-11 18:22:50|311.4|309.8|311.04|309.44|311.4|309.8|311.04|309.44|0
1644603780000|2022-02-11 18:23:00|310.87|309.27|310.51|308.91|310.87|309.27|310.51|308.91|0
1644603790000|2022-02-11 18:23:10|310.69|309.09|310.51|308.91|310.69|309.09|310.51|308.91|0
1644603800000|2022-02-11 18:23:20|310.69|309.09|311.04|309.44|311.04|309.44|310.69|309.09|0
1644603810000|2022-02-11 18:23:30|310.87|309.27|310.51|308.91|310.87|309.27|310.51|308.91|0
1644603820000|2022-02-11 18:23:40|310.87|309.27|311.04|309.44|311.04|309.44|310.69|309.09|0
1644603830000|2022-02-11 18:23:50|311.57|309.97|311.57|309.97|311.57|309.97|311.4|309.8|0
1644603840000|2022-02-11 18:24:00|311.75|310.15|311.4|309.8|311.75|310.15|311.4|309.8|0
1644603850000|2022-02-11 18:24:10|310.87|309.27|310.51|308.91|310.87|309.27|310.34|308.74|0
1644603860000|2022-02-11 18:24:20|310.69|309.09|310.6|309|310.78|309.18|310.6|309|0
1644603870000|2022-02-11 18:24:30|310.69|309.09|310.77|309.17|310.87|309.27|310.69|309.09|0
1644603880000|2022-02-11 18:24:40|310.69|309.09|311.22|309.62|311.22|309.62|310.51|308.91|0
1644603890000|2022-02-11 18:24:50|311.4|309.8|311.04|309.44|311.4|309.8|311.04|309.44|0
1644603900000|2022-02-11 18:25:00|311.22|309.62|310.51|308.91|311.22|309.62|310.51|308.91|0
1644603910000|2022-02-11 18:25:10|310.69|309.09|310.87|309.27|310.87|309.27|310.51|308.91|0
1644603920000|2022-02-11 18:25:20|310.69|309.09|310.34|308.74|310.69|309.09|310.34|308.74|0
1644603930000|2022-02-11 18:25:30|310.69|309.09|310.34|308.74|310.69|309.09|310.34|308.74|0
1644603940000|2022-02-11 18:25:40|310.51|308.91|310.16|308.56|310.51|308.91|310.16|308.56|0
1644603950000|2022-02-11 18:25:50|309.98|308.38|310.16|308.56|310.16|308.56|309.98|308.38|0
1644603960000|2022-02-11 18:26:00|310.34|308.74|310.51|308.91|310.51|308.91|310.34|308.74|0
1644603970000|2022-02-11 18:26:10|310.34|308.74|311.22|309.62|311.22|309.62|310.34|308.74|0
1644603980000|2022-02-11 18:26:20|310.69|309.09|310.51|308.91|310.69|309.09|310.34|308.74|0
1644603990000|2022-02-11 18:26:30|310.34|308.74|308.92|307.32|310.34|308.74|308.92|307.32|0
1644604000000|2022-02-11 18:26:40|308.66|307.06|308.57|306.97|308.75|307.15|308.4|306.8|0
1644604010000|2022-02-11 18:26:50|308.04|306.44|307.87|306.27|308.22|306.62|307.87|306.27|0
1644604020000|2022-02-11 18:27:00|308.22|306.62|308.57|306.97|308.57|306.97|308.22|306.62|0
1644604030000|2022-02-11 18:27:10|308.04|306.44|307.69|306.09|308.04|306.44|307.34|305.74|0
1644604040000|2022-02-11 18:27:20|307.17|305.57|307.69|306.09|307.69|306.09|307.17|305.57|0
1644604050000|2022-02-11 18:27:30|307.52|305.92|307.87|306.27|307.95|306.35|307.52|305.92|0
1644604060000|2022-02-11 18:27:40|307.69|306.09|307.34|305.74|307.69|306.09|307.34|305.74|0
1644604070000|2022-02-11 18:27:50|307.17|305.57|306.81|305.21|307.17|305.57|306.81|305.21|0
1644604080000|2022-02-11 18:28:00|306.29|304.69|306.29|304.69|306.29|304.69|305.94|304.34|0
1644604090000|2022-02-11 18:28:10|306.64|305.04|306.29|304.69|306.64|305.04|306.2|304.6|0
1644604100000|2022-02-11 18:28:20|306.11|304.51|305.59|303.99|306.11|304.51|305.59|303.99|0
1644604110000|2022-02-11 18:28:30|305.94|304.34|306.11|304.51|306.11|304.51|305.94|304.34|0
1644604120000|2022-02-11 18:28:40|305.94|304.34|305.76|304.16|306.11|304.51|305.76|304.16|0
1644604130000|2022-02-11 18:28:50|305.94|304.34|306.2|304.6|306.2|304.6|305.94|304.34|0
1644604140000|2022-02-11 18:29:00|306.55|304.95|306.29|304.69|306.55|304.95|306.29|304.69|0
1644604150000|2022-02-11 18:29:10|305.06|303.46|305.94|304.34|306.11|304.51|305.06|303.46|0
1644604160000|2022-02-11 18:29:20|305.06|303.46|305.06|303.46|305.58|303.98|305.06|303.46|0
1644604170000|2022-02-11 18:29:30|304.71|303.11|304.18|302.58|304.88|303.28|304.18|302.58|0
1644604180000|2022-02-11 18:29:40|304.36|302.76|303.83|302.23|304.36|302.76|303.83|302.23|0
1644604190000|2022-02-11 18:29:50|304.01|302.41|303.66|302.06|304.01|302.41|303.49|301.89|0
1644604200000|2022-02-11 18:30:00|303.31|301.71|303.14|301.54|303.48|301.88|303.14|301.54|0
1644604210000|2022-02-11 18:30:10|303.31|301.71|305.58|303.98|305.58|303.98|303.31|301.71|0
1644604220000|2022-02-11 18:30:20|304.19|302.59|302.62|301.02|304.19|302.59|302.62|301.02|0
1644604230000|2022-02-11 18:30:30|302.45|300.85|303.26|301.66|303.26|301.66|302.45|300.85|0
1644604240000|2022-02-11 18:30:40|303.09|301.49|302.57|300.97|303.09|301.49|302.57|300.97|0
1644604250000|2022-02-11 18:30:50|302.74|301.14|301.87|300.27|302.74|301.14|301.87|300.27|0
1644604260000|2022-02-11 18:31:00|301.52|299.92|301.7|300.1|302.04|300.44|301.35|299.75|0
1644604270000|2022-02-11 18:31:10|301.18|299.58|300.66|299.06|301.35|299.75|300.66|299.06|0
1644604280000|2022-02-11 18:31:20|300.48|298.88|301.35|299.75|301.35|299.75|300.48|298.88|0
1644604290000|2022-02-11 18:31:30|301.52|299.92|301.7|300.1|301.7|300.1|301.52|299.92|0
1644604300000|2022-02-11 18:31:40|301.35|299.75|300.74|299.14|301.35|299.75|300.57|298.97|0
1644604310000|2022-02-11 18:31:50|300.91|299.31|301.43|299.83|301.43|299.83|300.74|299.14|0
1644604320000|2022-02-11 18:32:00|301.61|300.01|302.55|300.95|302.89|301.29|301.61|300.01|0
1644604330000|2022-02-11 18:32:10|302.2|300.6|302.2|300.6|302.55|300.95|302.2|300.6|0
1644604340000|2022-02-11 18:32:20|302.37|300.77|301.33|299.73|302.37|300.77|301.16|299.56|0
1644604350000|2022-02-11 18:32:30|301.85|300.25|301.85|300.25|301.85|300.25|301.51|299.91|0
1644604360000|2022-02-11 18:32:40|301.51|299.91|300.81|299.21|301.51|299.91|300.81|299.21|0
1644604370000|2022-02-11 18:32:50|301.16|299.56|299.6|298|301.16|299.56|299.6|298|0
1644604380000|2022-02-11 18:33:00|299.43|297.83|298.74|297.14|299.43|297.83|298.74|297.14|0
1644604390000|2022-02-11 18:33:10|299.26|297.66|298.91|297.31|299.26|297.66|298.74|297.14|0
1644604400000|2022-02-11 18:33:20|299.09|297.49|298.57|296.97|299.09|297.49|298.57|296.97|0
1644604410000|2022-02-11 18:33:30|298.74|297.14|299.09|297.49|299.09|297.49|298.4|296.8|0
1644604420000|2022-02-11 18:33:40|299.26|297.66|298.57|296.97|299.26|297.66|298.57|296.97|0
1644604430000|2022-02-11 18:33:50|298.74|297.14|299.35|297.75|299.35|297.75|298.74|297.14|0
1644604440000|2022-02-11 18:34:00|298.56|296.96|297.87|296.27|298.56|296.96|297.87|296.27|0
1644604450000|2022-02-11 18:34:10|297.7|296.1|299.07|297.47|299.07|297.47|297.7|296.1|0
1644604460000|2022-02-11 18:34:20|299.42|297.82|300.28|298.68|300.28|298.68|299.42|297.82|0
1644604470000|2022-02-11 18:34:30|299.94|298.34|299.77|298.17|299.94|298.34|299.59|297.99|0
1644604480000|2022-02-11 18:34:40|300.01|298.41|300.19|298.59|300.36|298.76|299.84|298.24|0
1644604490000|2022-02-11 18:34:50|301.35|299.75|299.8|298.2|301.35|299.75|299.8|298.2|0
1644604500000|2022-02-11 18:35:00|299.45|297.85|298.93|297.33|299.45|297.85|298.76|297.16|0
1644604510000|2022-02-11 18:35:10|299.11|297.51|299.19|297.59|299.19|297.59|298.76|297.16|0
1644604520000|2022-02-11 18:35:20|298.59|296.99|297.21|295.61|298.59|296.99|297.04|295.44|0
1644604530000|2022-02-11 18:35:30|297.04|295.44|297.9|296.3|297.9|296.3|296.7|295.1|0
1644604540000|2022-02-11 18:35:40|297.73|296.13|298.76|297.16|298.76|297.16|297.73|296.13|0
1644604550000|2022-02-11 18:35:50|298.42|296.82|298.07|296.47|298.5|296.9|298.07|296.47|0
1644604560000|2022-02-11 18:36:00|297.56|295.96|297.73|296.13|297.73|296.13|297.56|295.96|0
1644604570000|2022-02-11 18:36:10|298.07|296.47|298.5|296.9|298.93|297.33|298.07|296.47|0
1644604580000|2022-02-11 18:36:20|299.11|297.51|298.76|297.16|299.11|297.51|298.76|297.16|0
1644604590000|2022-02-11 18:36:30|298.42|296.82|298.59|296.99|298.59|296.99|298.07|296.47|0
1644604600000|2022-02-11 18:36:40|298.76|297.16|297.9|296.3|298.76|297.16|297.9|296.3|0
1644604610000|2022-02-11 18:36:50|298.59|296.99|298.76|297.16|298.76|297.16|298.33|296.73|0
1644604620000|2022-02-11 18:37:00|298.07|296.47|297.73|296.13|298.07|296.47|297.56|295.96|0
1644604630000|2022-02-11 18:37:10|297.9|296.3|296.87|295.27|297.9|296.3|296.87|295.27|0
1644604640000|2022-02-11 18:37:20|296.53|294.93|296.36|294.76|296.53|294.93|296.09|294.49|0
1644604650000|2022-02-11 18:37:30|295.84|294.24|296.01|294.41|296.01|294.41|295.67|294.07|0
1644604660000|2022-02-11 18:37:40|295.16|293.56|295.84|294.24|296.01|294.41|295.16|293.56|0
1644604670000|2022-02-11 18:37:50|296.01|294.41|294.81|293.21|296.01|294.41|294.64|293.04|0
1644604680000|2022-02-11 18:38:00|293.96|292.36|293.11|291.51|293.96|292.36|293.11|291.51|0
1644604690000|2022-02-11 18:38:10|293.53|291.93|294.47|292.87|294.47|292.87|293.53|291.93|0
1644604700000|2022-02-11 18:38:20|293.96|292.36|293.11|291.51|293.96|292.36|293.11|291.51|0
1644604710000|2022-02-11 18:38:30|292.94|291.34|292.76|291.16|292.94|291.34|292.76|291.16|0
1644604720000|2022-02-11 18:38:40|293.11|291.51|293.28|291.68|293.96|292.36|293.11|291.51|0
1644604730000|2022-02-11 18:38:50|293.87|292.27|293.19|291.59|293.87|292.27|293.11|291.51|0
1644604740000|2022-02-11 18:39:00|293.11|291.51|291.06|289.46|293.11|291.51|291.06|289.46|0
1644604750000|2022-02-11 18:39:10|291.23|289.63|292.25|290.65|292.25|290.65|291.23|289.63|0
1644604760000|2022-02-11 18:39:20|291.14|289.54|290.38|288.78|291.14|289.54|290.38|288.78|0
1644604770000|2022-02-11 18:39:30|290.89|289.29|289.36|287.76|290.89|289.29|289.36|287.76|0
1644604780000|2022-02-11 18:39:40|289.7|288.1|288.69|287.09|289.7|288.1|288.69|287.09|0
1644604790000|2022-02-11 18:39:50|287.67|286.07|286.32|284.72|287.67|286.07|286.32|284.72|0
1644604800000|2022-02-11 18:40:00|287.38|285.78|287.21|285.61|287.38|285.78|285.7|284.1|0
1644604810000|2022-02-11 18:40:10|288.39|286.79|292.28|290.68|292.28|290.68|288.39|286.79|0
1644604820000|2022-02-11 18:40:20|291.27|289.67|288.47|286.87|291.27|289.67|288.47|286.87|0
1644604830000|2022-02-11 18:40:30|288.56|286.96|290.25|288.65|290.25|288.65|288.56|286.96|0
1644604840000|2022-02-11 18:40:40|291.1|289.5|291.6|290|291.6|290|290.76|289.16|0
1644604850000|2022-02-11 18:40:50|292.11|290.51|292.2|290.6|292.2|290.6|292.11|290.51|0
1644604860000|2022-02-11 18:41:00|292.11|290.51|292.11|290.51|292.11|290.51|291.94|290.34|0
1644604870000|2022-02-11 18:41:10|291.43|289.83|291.43|289.83|291.43|289.83|291.43|289.83|0
1644604890000|2022-02-11 18:41:30|290.25|288.65|290.25|288.65|290.25|288.65|290.25|288.65|0
1644604900000|2022-02-11 18:41:40|291.1|289.5|291.1|289.5|291.1|289.5|291.1|289.5|0
1644604910000|2022-02-11 18:41:50|289.4|287.8|289.06|287.46|289.4|287.8|288.73|287.13|0
1644604920000|2022-02-11 18:42:00|289.15|287.55|289.23|287.63|289.23|287.63|288.9|287.3|0
1644604930000|2022-02-11 18:42:10|289.4|287.8|289.4|287.8|289.4|287.8|289.4|287.8|0
1644604940000|2022-02-11 18:42:20|288.39|286.79|287.55|285.95|288.39|286.79|287.55|285.95|0
1644604950000|2022-02-11 18:42:30|286.37|284.77|286.7|285.1|286.7|285.1|286.37|284.77|0
1644604960000|2022-02-11 18:42:40|285.86|284.26|284.35|282.75|285.86|284.26|284.35|282.75|0
1644604970000|2022-02-11 18:42:50|284.18|282.58|284.1|282.5|284.35|282.75|284.1|282.5|0
1644604980000|2022-02-11 18:43:00|284.18|282.58|284.18|282.58|284.18|282.58|284.02|282.42|0
1644605000000|2022-02-11 18:43:20|285.69|284.09|285.69|284.09|285.69|284.09|285.69|284.09|0
1644605010000|2022-02-11 18:43:30|286.53|284.93|286.7|285.1|286.87|285.27|286.53|284.93|0
1644605020000|2022-02-11 18:43:40|286.87|285.27|286.7|285.1|286.95|285.35|286.7|285.1|0
1644605030000|2022-02-11 18:43:50|288.22|286.62|285.36|283.76|288.22|286.62|285.19|283.59|0
1644605040000|2022-02-11 18:44:00|285.19|283.59|285.19|283.59|285.36|283.76|285.19|283.59|0
1644605050000|2022-02-11 18:44:10|285.02|283.42|285.86|284.26|285.86|284.26|285.02|283.42|0
1644605060000|2022-02-11 18:44:20|287.88|286.28|287.04|285.44|287.88|286.28|286.87|285.27|0
1644605070000|2022-02-11 18:44:30|287.71|286.11|286.36|284.76|287.71|286.11|286.36|284.76|0
1644605080000|2022-02-11 18:44:40|286.2|284.6|285.69|284.09|286.36|284.76|285.69|284.09|0
1644605090000|2022-02-11 18:44:50|285.36|283.76|286.28|284.68|286.28|284.68|285.19|283.59|0
1644605100000|2022-02-11 18:45:00|285.52|283.92|284.68|283.08|285.52|283.92|284.68|283.08|0
1644605110000|2022-02-11 18:45:10|285.02|283.42|283.34|281.74|285.02|283.42|283.34|281.74|0
1644605120000|2022-02-11 18:45:20|283.42|281.82|283.01|281.41|283.42|281.82|282.84|281.24|0
1644605130000|2022-02-11 18:45:30|282.92|281.32|282.01|280.41|282.92|281.32|282.01|280.41|0
1644605140000|2022-02-11 18:45:40|281.67|280.07|280.67|279.07|281.67|280.07|280.67|279.07|0
1644605150000|2022-02-11 18:45:50|281.01|279.41|280|277.92|281.01|279.41|280|277.92|0
1644605160000|2022-02-11 18:46:00|279.92|277.84|280.41|278.33|280.91|278.83|279.92|277.84|0
1644605170000|2022-02-11 18:46:10|279.58|277.5|278.09|276.01|279.58|277.5|277.76|275.68|0
1644605180000|2022-02-11 18:46:20|277.59|275.51|277.92|275.84|278.09|276.01|277.59|275.51|0
1644605190000|2022-02-11 18:46:30|276.6|274.52|276.43|274.35|276.6|274.52|276.43|274.35|0
1644605200000|2022-02-11 18:46:40|276.18|274.1|275.28|273.2|276.18|274.1|275.28|273.2|0
1644605210000|2022-02-11 18:46:50|276.93|274.85|277.59|275.51|277.84|275.76|276.93|274.85|0
1644605220000|2022-02-11 18:47:00|277.76|275.68|279.08|277|279.08|277|277.59|275.51|0
1644605230000|2022-02-11 18:47:10|276.43|274.35|277.76|275.68|277.76|275.68|276.27|274.19|0
1644605240000|2022-02-11 18:47:20|278.25|276.17|279.08|277|279.08|277|278.09|276.01|0
1644605250000|2022-02-11 18:47:30|277.55|275.47|286.01|283.93|286.01|283.93|277.29|275.21|0
1644605260000|2022-02-11 18:47:40|285.34|283.26|283.85|281.77|285.34|283.26|283.85|281.77|0
1644605270000|2022-02-11 18:47:50|284.84|282.76|288.66|286.58|289.49|287.41|284.84|282.76|0
1644605280000|2022-02-11 18:48:00|288.57|286.49|290.65|288.57|290.65|288.57|288.57|286.49|0
1644605290000|2022-02-11 18:48:10|290.98|288.9|289.49|287.41|290.98|288.9|289.49|287.41|0
1644605300000|2022-02-11 18:48:20|289.16|287.08|288.16|286.08|289.16|287.08|288.16|286.08|0
1644605310000|2022-02-11 18:48:30|288.49|286.41|290.32|288.24|290.32|288.24|288.49|286.41|0
1644605320000|2022-02-11 18:48:40|289.99|287.91|290.56|288.48|290.56|288.48|289.99|287.91|0
1644605330000|2022-02-11 18:48:50|289.99|287.91|288.74|286.66|289.99|287.91|288.74|286.66|0
1644605340000|2022-02-11 18:49:00|287.58|285.5|287.66|285.42|287.66|285.5|286.59|284.35|0
1644605350000|2022-02-11 18:49:10|287.25|285.01|286.92|284.68|287.33|285.09|286.5|284.26|0
1644605360000|2022-02-11 18:49:20|287.25|285.01|286.92|284.68|287.25|285.01|286.09|283.85|0
1644605370000|2022-02-11 18:49:30|287.25|285.01|287.25|285.01|287.25|285.01|286.59|284.35|0
1644605380000|2022-02-11 18:49:40|286.83|284.59|286.59|284.35|286.83|284.59|286.26|284.02|0
1644605390000|2022-02-11 18:49:50|287.41|285.17|289.57|287.33|289.57|287.33|287.41|285.17|0
1644605400000|2022-02-11 18:50:00|290.48|288.24|289.9|287.66|290.48|288.24|289.4|287.16|0
1644605410000|2022-02-11 18:50:10|288.57|286.33|287.74|285.5|288.57|286.33|287.74|285.5|0
1644605420000|2022-02-11 18:50:20|287.91|285.67|288.57|286.33|289.23|286.99|287.91|285.67|0
1644605430000|2022-02-11 18:50:30|287.91|285.67|287.74|285.5|287.91|285.67|286.92|284.68|0
1644605440000|2022-02-11 18:50:40|286.42|284.18|286.25|284.01|286.42|284.18|285.1|282.86|0
1644605450000|2022-02-11 18:50:50|285.92|283.68|287.41|285.17|287.41|285.17|285.92|283.68|0
1644605460000|2022-02-11 18:51:00|287.08|284.84|286.91|284.67|288.24|286|286.91|284.67|0
1644605470000|2022-02-11 18:51:10|286.25|284.01|286.58|284.34|287.15|284.91|286.25|284.01|0
1644605480000|2022-02-11 18:51:20|285.75|283.51|285.75|283.51|285.75|283.51|285.58|283.34|0
1644605490000|2022-02-11 18:51:30|285.8|283.56|284.81|282.57|285.8|283.56|284.81|282.57|0
1644605500000|2022-02-11 18:51:40|284.65|282.41|285.47|283.23|285.47|283.23|284.48|282.24|0
1644605510000|2022-02-11 18:51:50|284.98|282.74|286.05|283.81|286.05|283.81|284.98|282.74|0
1644605520000|2022-02-11 18:52:00|286.13|283.89|288.12|285.88|288.79|286.55|286.13|283.89|0
1644605530000|2022-02-11 18:52:10|288.79|286.55|288.86|286.62|289.12|286.88|288.62|286.38|0
1644605540000|2022-02-11 18:52:20|287.54|285.3|287.13|284.89|287.54|285.3|287.13|284.89|0
1644605550000|2022-02-11 18:52:30|287.95|285.71|288.95|286.71|288.95|286.71|287.95|285.71|0
1644605560000|2022-02-11 18:52:40|288.62|286.38|290.12|287.88|290.28|288.04|288.62|286.38|0
1644605570000|2022-02-11 18:52:50|291.78|289.54|291.95|289.71|293.29|291.05|291.78|289.54|0
1644605580000|2022-02-11 18:53:00|290.95|288.71|290.45|288.21|290.95|288.71|290.2|287.96|0
1644605590000|2022-02-11 18:53:10|291.28|289.04|291.36|289.12|291.45|289.21|291.12|288.88|0
1644605600000|2022-02-11 18:53:20|291.78|289.54|292.53|290.29|292.53|290.29|291.78|289.54|0
1644605610000|2022-02-11 18:53:30|292.79|290.55|293.54|291.3|293.79|291.55|292.79|290.55|0
1644605620000|2022-02-11 18:53:40|292.79|290.55|291.78|289.54|292.79|290.55|291.78|289.54|0
1644605630000|2022-02-11 18:53:50|291.45|289.21|292.28|290.04|292.28|290.04|290.95|288.71|0
1644605640000|2022-02-11 18:54:00|292.45|290.21|292.79|290.55|292.79|290.55|291.78|289.54|0
1644605650000|2022-02-11 18:54:10|292.62|290.38|292.2|289.96|292.62|290.38|292.12|289.88|0
1644605660000|2022-02-11 18:54:20|292.36|290.12|293.45|291.21|294.12|291.88|292.12|289.88|0
1644605670000|2022-02-11 18:54:30|292.78|290.54|293.96|291.72|293.96|291.72|292.78|290.54|0
1644605680000|2022-02-11 18:54:40|293.29|291.05|293.62|291.38|294.12|291.88|293.29|291.05|0
1644605690000|2022-02-11 18:54:50|294.21|291.97|293.79|291.55|294.21|291.97|293.79|291.55|0
1644605700000|2022-02-11 18:55:00|292.95|290.71|289.71|287.47|292.95|290.71|289.71|287.47|0
1644605710000|2022-02-11 18:55:10|290.98|288.74|290.98|288.74|290.98|288.74|289.48|287.24|0
1644605720000|2022-02-11 18:55:20|288.82|286.58|288.19|285.95|288.82|286.58|287.51|285.27|0
1644605730000|2022-02-11 18:55:30|287.43|285.19|289.03|286.79|289.03|286.79|287.43|285.19|0
1644605740000|2022-02-11 18:55:40|288.69|286.45|287.51|285.27|288.69|286.45|287.51|285.27|0
1644605750000|2022-02-11 18:55:50|287.35|285.11|286|283.76|287.35|285.11|286|283.76|0
1644605760000|2022-02-11 18:56:00|286.25|284.01|285|282.76|286.25|284.01|284.17|281.93|0
1644605770000|2022-02-11 18:56:10|284.33|282.09|285.84|283.6|285.84|283.6|284.33|282.09|0
1644605780000|2022-02-11 18:56:20|285.34|283.1|282.5|280.26|285.34|283.1|282.5|280.26|0
1644605790000|2022-02-11 18:56:30|283|280.76|282.5|280.26|283.75|281.51|282.5|280.26|0
1644605800000|2022-02-11 18:56:40|283.25|281.01|282.5|280.26|283.41|281.17|282.5|280.26|0
1644605810000|2022-02-11 18:56:50|283.5|281.26|284.41|282.17|284.67|282.43|283.5|281.26|0
1644605820000|2022-02-11 18:57:00|283.5|281.26|282.5|280.26|283.67|281.43|282.5|280.26|0
1644605830000|2022-02-11 18:57:10|283.17|280.93|282.17|279.93|283.33|281.09|282.17|279.93|0
1644605840000|2022-02-11 18:57:20|282|279.76|282.33|280.09|282.33|280.09|281.34|279.1|0
1644605850000|2022-02-11 18:57:30|282.83|280.59|283|280.76|283.33|281.09|282.67|280.43|0
1644605860000|2022-02-11 18:57:40|283.67|281.43|284|281.76|285|282.76|283.67|281.43|0
1644605870000|2022-02-11 18:57:50|283.66|281.42|282.83|280.59|283.83|281.59|282.25|280.01|0
1644605880000|2022-02-11 18:58:00|283|280.76|282.83|280.59|283|280.76|282.17|279.93|0
1644605890000|2022-02-11 18:58:10|283|280.76|282.83|280.59|284.33|282.09|282.83|280.59|0
1644605900000|2022-02-11 18:58:20|282.75|280.51|283.74|281.5|283.74|281.5|282.5|280.26|0
1644605910000|2022-02-11 18:58:30|284.16|281.92|284.67|282.43|284.83|282.59|284.16|281.92|0
1644605920000|2022-02-11 18:58:40|285.25|283.01|285.41|283.17|285.41|283.17|285.17|282.93|0
1644605930000|2022-02-11 18:58:50|285.17|282.93|284|281.76|285.17|282.93|284|281.76|0
1644605940000|2022-02-11 18:59:00|284.33|282.09|283.83|281.59|285.17|282.93|283.83|281.59|0
1644605950000|2022-02-11 18:59:10|283.16|280.92|283.66|281.42|283.91|281.67|283.16|280.92|0
1644605960000|2022-02-11 18:59:20|284.33|282.09|284.33|282.09|284.33|282.09|283.66|281.42|0
1644605970000|2022-02-11 18:59:30|283.5|281.26|283.16|280.92|283.5|281.26|283|280.76|0
1644605980000|2022-02-11 18:59:40|283.34|281.42|282.34|280.42|283.34|281.42|282.34|280.42|0
1644605990000|2022-02-11 18:59:50|282.75|280.83|281.34|279.42|282.75|280.83|281.34|279.42|0
1644606000000|2022-02-11 19:00:00|280.34|278.42|281.51|279.59|281.51|279.59|280.34|278.42|0
1644606010000|2022-02-11 19:00:10|282.92|281|282.67|280.75|283.5|281.58|282.67|280.75|0
1644606020000|2022-02-11 19:00:20|283|281.08|281.84|279.92|283|281.08|281.84|279.92|0
1644606030000|2022-02-11 19:00:30|282|280.08|283.34|281.42|284|282.08|282|280.08|0
1644606040000|2022-02-11 19:00:40|283|281.08|281.34|279.42|283|281.08|281.34|279.42|0
1644606050000|2022-02-11 19:00:50|281.17|279.25|283.17|281.25|283.17|281.25|281.17|279.25|0
1644606060000|2022-02-11 19:01:00|283.67|281.75|285.34|283.42|285.34|283.42|283.67|281.75|0
1644606070000|2022-02-11 19:01:10|286.68|284.76|286.01|284.09|286.68|284.76|286.01|284.09|0
1644606080000|2022-02-11 19:01:20|285.34|283.42|283.33|281.41|285.34|283.42|283.33|281.41|0
1644606090000|2022-02-11 19:01:30|283.25|281.33|283.08|281.16|283.25|281.33|282.67|280.75|0
1644606100000|2022-02-11 19:01:40|283.5|281.58|280.67|278.75|283.5|281.58|280.67|278.75|0
1644606110000|2022-02-11 19:01:50|279.85|277.93|282.01|280.09|282.01|280.09|279.35|277.43|0
1644606120000|2022-02-11 19:02:00|283|281.08|281.35|279.43|283|281.08|281.35|279.43|0
1644606130000|2022-02-11 19:02:10|280.53|278.61|279.54|277.62|280.53|278.61|279.54|277.62|0
1644606140000|2022-02-11 19:02:20|280.44|278.52|280.69|278.77|280.69|278.77|280.2|278.28|0
1644606150000|2022-02-11 19:02:30|280.36|278.44|279.7|277.78|280.36|278.44|279.7|277.78|0
1644606160000|2022-02-11 19:02:40|279.54|277.62|278.23|276.31|279.54|277.62|278.23|276.31|0
1644606170000|2022-02-11 19:02:50|277.73|275.81|276.43|274.51|277.73|275.81|276.43|274.51|0
1644606180000|2022-02-11 19:03:00|276.1|274.18|276.92|275|277.73|275.81|276.1|274.18|0
1644606190000|2022-02-11 19:03:10|277.24|275.32|277.24|275.32|277.57|275.65|276.92|275|0
1644606200000|2022-02-11 19:03:20|278.55|276.63|278.55|276.63|278.96|277.04|278.39|276.47|0
1644606210000|2022-02-11 19:03:30|279.7|277.78|279.54|277.62|279.7|277.78|278.47|276.55|0
1644606220000|2022-02-11 19:03:40|280.85|278.93|279.21|277.29|280.85|278.93|279.21|277.29|0
1644606230000|2022-02-11 19:03:50|280.69|278.77|279.54|277.62|280.69|278.77|279.54|277.62|0
1644606240000|2022-02-11 19:04:00|279.04|277.12|277.73|275.81|279.04|277.12|277.48|275.56|0
1644606250000|2022-02-11 19:04:10|278.55|276.63|278.72|276.8|279.37|277.45|278.55|276.63|0
1644606260000|2022-02-11 19:04:20|278.47|276.55|278.72|276.8|279.37|277.45|278.47|276.55|0
1644606270000|2022-02-11 19:04:30|279.12|277.2|282.01|280.09|282.01|280.09|279.12|277.2|0
1644606280000|2022-02-11 19:04:40|281.35|279.43|281.18|279.26|281.35|279.43|280.44|278.52|0
1644606290000|2022-02-11 19:04:50|280.85|278.93|283|281.08|283.16|281.24|280.85|278.93|0
1644606300000|2022-02-11 19:05:00|284.49|282.57|284.32|282.4|284.49|282.57|282.83|280.91|0
1644606310000|2022-02-11 19:05:10|283.16|281.24|281.92|280|283.16|281.24|281.76|279.84|0
1644606320000|2022-02-11 19:05:20|282.01|280.09|279.86|277.94|282.01|280.09|279.54|277.62|0
1644606330000|2022-02-11 19:05:30|281.18|279.26|282.34|280.42|282.34|280.42|281.18|279.26|0
1644606340000|2022-02-11 19:05:40|281.18|279.26|282.17|280.25|282.17|280.25|280.85|278.93|0
1644606350000|2022-02-11 19:05:50|281.35|279.43|280.11|278.19|281.35|279.43|280.11|278.19|0
1644606360000|2022-02-11 19:06:00|279.54|277.62|280.27|278.35|280.27|278.35|279.37|277.45|0
1644606370000|2022-02-11 19:06:10|279.86|277.94|278.14|276.22|279.86|277.94|278.14|276.22|0
1644606380000|2022-02-11 19:06:20|278.06|276.14|279.04|277.12|279.04|277.12|278.06|276.14|0
1644606390000|2022-02-11 19:06:30|279.94|278.02|280.27|278.35|280.44|278.52|279.7|277.78|0
1644606400000|2022-02-11 19:06:40|280.52|278.6|279.04|277.12|280.52|278.6|278.96|277.04|0
1644606410000|2022-02-11 19:06:50|278.71|276.79|278.55|276.63|279.04|277.12|278.06|276.14|0
1644606420000|2022-02-11 19:07:00|277.4|275.48|279.04|277.12|279.21|277.29|277.4|275.48|0
1644606430000|2022-02-11 19:07:10|278.06|276.14|280.27|278.35|280.27|278.35|278.06|276.14|0
1644606440000|2022-02-11 19:07:20|282|280.08|282.83|280.91|282.83|280.91|281.67|279.75|0
1644606450000|2022-02-11 19:07:30|281.26|279.34|282.33|280.41|282.33|280.41|281.26|279.34|0
1644606460000|2022-02-11 19:07:40|281.51|279.59|284.15|282.23|284.65|282.73|281.51|279.59|0
1644606470000|2022-02-11 19:07:50|285.31|283.39|283.82|281.9|285.31|283.39|283.82|281.9|0
1644606480000|2022-02-11 19:08:00|286.72|284.8|286.64|284.72|286.72|284.8|286.48|284.56|0
1644606490000|2022-02-11 19:08:10|288.14|286.22|290.79|288.87|290.79|288.87|286.98|285.06|0
1644606500000|2022-02-11 19:08:20|290.71|288.79|291.13|289.21|291.63|289.71|290.71|288.79|0
1644606510000|2022-02-11 19:08:30|291.63|289.71|290.37|288.45|291.63|289.71|290.13|288.21|0
1644606520000|2022-02-11 19:08:40|290.46|288.54|289.3|287.38|290.46|288.54|289.3|287.38|0
1644606530000|2022-02-11 19:08:50|287.64|285.72|286.48|284.56|287.72|285.8|286.48|284.56|0
1644606540000|2022-02-11 19:09:00|287.97|286.05|283.84|281.92|287.97|286.05|283.84|281.92|0
1644606550000|2022-02-11 19:09:10|284.33|282.41|284.99|283.07|286.31|284.39|284.33|282.41|0
1644606560000|2022-02-11 19:09:20|284.83|282.91|285.32|283.4|285.98|284.06|284.83|282.91|0
1644606570000|2022-02-11 19:09:30|284.99|283.07|284.99|283.07|285.48|283.56|284.82|282.9|0
1644606580000|2022-02-11 19:09:40|284.82|282.9|285.82|283.9|285.82|283.9|284|282.08|0
1644606590000|2022-02-11 19:09:50|284.99|283.07|285.32|283.4|285.73|283.81|284.99|283.07|0
1644606600000|2022-02-11 19:10:00|285.48|283.56|287.14|285.22|287.3|285.38|285.48|283.56|0
1644606610000|2022-02-11 19:10:10|286.81|284.89|284.99|283.07|286.81|284.89|284.99|283.07|0
1644606620000|2022-02-11 19:10:20|285.48|283.56|286.22|284.3|286.31|284.39|285.48|283.56|0
1644606630000|2022-02-11 19:10:30|286.06|284.14|285.15|283.23|287.14|285.22|285.15|283.23|0
1644606640000|2022-02-11 19:10:40|284.33|282.41|285.65|283.73|286.81|284.89|284.33|282.41|0
1644606650000|2022-02-11 19:10:50|286.31|284.39|287.14|285.22|287.14|285.22|286.22|284.3|0
1644606660000|2022-02-11 19:11:00|286.31|284.39|287.97|286.05|288.13|286.21|286.31|284.39|0
1644606670000|2022-02-11 19:11:10|287.8|285.88|288.46|286.54|288.46|286.54|287.8|285.88|0
1644606680000|2022-02-11 19:11:20|288.3|286.38|287.3|285.38|288.3|286.38|287.3|285.38|0
1644606690000|2022-02-11 19:11:30|286.97|285.05|285.81|283.89|286.97|285.05|285.81|283.89|0
1644606700000|2022-02-11 19:11:40|285.15|283.23|285.73|283.81|285.73|283.81|284.49|282.57|0
1644606710000|2022-02-11 19:11:50|285.32|283.4|284.82|282.9|285.32|283.4|284.74|282.82|0
1644606720000|2022-02-11 19:12:00|285.81|283.89|282.6|280.68|285.81|283.89|282.6|280.68|0
1644606730000|2022-02-11 19:12:10|283.18|281.26|285.15|283.23|285.15|283.23|283.18|281.26|0
1644606740000|2022-02-11 19:12:20|286.64|284.72|287.14|285.22|287.14|285.22|285.81|283.89|0
1644606750000|2022-02-11 19:12:30|286.72|284.8|286.47|284.55|287.05|285.13|286.47|284.55|0
1644606760000|2022-02-11 19:12:40|286.14|284.22|284.82|282.9|286.14|284.22|284.82|282.9|0
1644606770000|2022-02-11 19:12:50|285.32|283.4|284.66|282.74|285.32|283.4|283.75|281.83|0
1644606780000|2022-02-11 19:13:00|284.82|282.9|285.65|283.73|286.31|284.39|284.82|282.9|0
1644606790000|2022-02-11 19:13:10|286.14|284.22|285.32|283.4|286.14|284.22|285.15|283.23|0
1644606800000|2022-02-11 19:13:20|286.31|284.39|286.88|284.96|287.21|285.29|286.31|284.39|0
1644606810000|2022-02-11 19:13:30|286.97|285.05|286.72|284.8|287.21|285.29|286.72|284.8|0
1644606820000|2022-02-11 19:13:40|286.47|284.55|287.47|285.55|287.47|285.55|286.47|284.55|0
1644606830000|2022-02-11 19:13:50|287.63|285.71|286.97|285.05|287.63|285.71|286.97|285.05|0
1644606840000|2022-02-11 19:14:00|289.54|287.62|287.63|285.71|289.54|287.62|287.63|285.71|0
1644606850000|2022-02-11 19:14:10|288.21|286.29|285.98|284.06|288.21|286.29|285.98|284.06|0
1644606860000|2022-02-11 19:14:20|286.22|284.3|288.13|286.21|288.29|286.37|286.22|284.3|0
1644606870000|2022-02-11 19:14:30|287.96|286.04|289.29|287.37|289.29|287.37|287.96|286.04|0
1644606880000|2022-02-11 19:14:40|288.96|287.04|290.62|288.7|290.62|288.7|288.96|287.04|0
1644606890000|2022-02-11 19:14:50|290.12|288.2|289.46|287.54|290.12|288.2|289.46|287.54|0
1644606900000|2022-02-11 19:15:00|290.2|288.28|291.29|289.37|291.29|289.37|289.29|287.37|0
1644606910000|2022-02-11 19:15:10|291.96|290.04|293.13|291.21|293.46|291.54|291.96|290.04|0
1644606920000|2022-02-11 19:15:20|293.96|292.04|293.29|291.37|294.47|292.55|293.29|291.37|0
1644606930000|2022-02-11 19:15:30|294.63|292.71|293.96|292.04|294.63|292.71|293.96|292.04|0
1644606940000|2022-02-11 19:15:40|293.63|291.71|295.14|293.22|295.47|293.55|293.63|291.71|0
1644606950000|2022-02-11 19:15:50|295.22|293.3|295.81|293.89|296.06|294.14|295.22|293.3|0
1644606960000|2022-02-11 19:16:00|297.15|295.23|296.14|294.22|297.15|295.23|295.3|293.38|0
1644606970000|2022-02-11 19:16:10|295.64|293.72|294.46|292.54|295.64|293.72|294.46|292.54|0
1644606980000|2022-02-11 19:16:20|294.97|293.05|294.13|292.21|294.97|293.05|293.46|291.54|0
1644606990000|2022-02-11 19:16:30|291.95|290.03|292.46|290.54|292.46|290.54|291.45|289.53|0
1644607000000|2022-02-11 19:16:40|292.2|290.28|292.96|291.04|292.96|291.04|292.2|290.28|0
1644607010000|2022-02-11 19:16:50|292.29|290.37|293.46|291.54|293.46|291.54|292.12|290.2|0
1644607020000|2022-02-11 19:17:00|292.96|291.04|293.46|291.54|293.46|291.54|292.62|290.7|0
1644607030000|2022-02-11 19:17:10|293.12|291.2|293.46|291.54|293.46|291.54|292.79|290.87|0
1644607040000|2022-02-11 19:17:20|293.96|292.04|293.46|291.54|293.96|292.04|293.46|291.54|0
1644607050000|2022-02-11 19:17:30|294.3|292.38|295.81|293.89|295.81|293.89|294.3|292.38|0
1644607060000|2022-02-11 19:17:40|295.64|293.72|296.31|294.39|296.31|294.39|295.64|293.72|0
1644607070000|2022-02-11 19:17:50|295.64|293.72|295.97|294.05|296.65|294.73|295.64|293.72|0
1644607080000|2022-02-11 19:18:00|296.31|294.39|297.15|295.23|297.15|295.23|295.81|293.89|0
1644607090000|2022-02-11 19:18:10|298.5|296.58|299.01|297.09|299.01|297.09|297.99|296.07|0
1644607100000|2022-02-11 19:18:20|298.67|296.75|298.84|296.92|299.01|297.09|298.16|296.24|0
1644607110000|2022-02-11 19:18:30|297.99|296.07|298.67|296.75|298.67|296.75|297.99|296.07|0
1644607120000|2022-02-11 19:18:40|299.01|297.09|299.18|297.26|300.02|298.1|299.01|297.09|0
1644607130000|2022-02-11 19:18:50|299.35|297.43|299.85|297.93|299.85|297.93|299.35|297.43|0
1644607140000|2022-02-11 19:19:00|299.18|297.26|297.83|295.91|299.18|297.26|297.83|295.91|0
1644607150000|2022-02-11 19:19:10|297.49|295.57|297.99|296.07|297.99|296.07|297.23|295.31|0
1644607160000|2022-02-11 19:19:20|296.81|294.89|295.47|293.55|296.89|294.97|295.47|293.55|0
1644607170000|2022-02-11 19:19:30|295.8|293.88|296.48|294.56|296.48|294.56|295.8|293.88|0
1644607180000|2022-02-11 19:19:40|296.14|294.22|297.32|295.4|297.32|295.4|296.14|294.22|0
1644607190000|2022-02-11 19:19:50|296.98|295.06|296.56|294.48|296.98|295.06|296.56|294.48|0
1644607200000|2022-02-11 19:20:00|294.88|292.8|297.06|294.98|297.06|294.98|294.88|292.8|0
1644607210000|2022-02-11 19:20:10|296.73|294.65|297.23|295.15|297.57|295.49|296.73|294.65|0
1644607220000|2022-02-11 19:20:20|297.48|295.4|296.89|294.81|297.57|295.49|296.89|294.81|0
1644607230000|2022-02-11 19:20:30|297.23|295.15|297.4|295.32|297.74|295.66|297.23|295.15|0
1644607240000|2022-02-11 19:20:40|295.88|293.8|295.38|293.3|295.88|293.8|295.38|293.3|0
1644607250000|2022-02-11 19:20:50|295.55|293.47|295.21|293.13|295.72|293.64|295.21|293.13|0
1644607260000|2022-02-11 19:21:00|294.21|292.13|294.88|292.8|294.88|292.8|294.21|292.13|0
1644607270000|2022-02-11 19:21:10|296.05|293.97|297.06|294.98|297.06|294.98|296.05|293.97|0
1644607280000|2022-02-11 19:21:20|296.72|294.64|297.4|295.32|297.57|295.49|296.72|294.64|0
1644607290000|2022-02-11 19:21:30|298.07|295.99|296.89|294.81|298.07|295.99|296.89|294.81|0
1644607300000|2022-02-11 19:21:40|296.72|294.64|297.9|295.82|298.24|296.16|296.72|294.64|0
1644607310000|2022-02-11 19:21:50|297.06|294.98|297.57|295.49|297.57|295.49|297.06|294.98|0
1644607320000|2022-02-11 19:22:00|298.07|295.99|296.72|294.64|298.07|295.99|296.72|294.64|0
1644607330000|2022-02-11 19:22:10|296.39|294.31|297.57|295.49|297.57|295.49|296.39|294.31|0
1644607340000|2022-02-11 19:22:20|298.07|295.99|298.91|296.83|298.91|296.83|298.07|295.99|0
1644607350000|2022-02-11 19:22:30|298.24|296.16|297.14|295.06|298.24|296.16|297.06|294.98|0
1644607360000|2022-02-11 19:22:40|297.23|295.15|297.4|295.32|297.4|295.32|297.06|294.98|0
1644607370000|2022-02-11 19:22:50|298.41|296.33|297.56|295.48|298.41|296.33|297.56|295.48|0
1644607380000|2022-02-11 19:23:00|296.89|294.81|296.13|294.05|296.89|294.81|296.13|294.05|0
1644607390000|2022-02-11 19:23:10|297.06|294.98|296.55|294.47|297.06|294.98|296.05|293.97|0
1644607400000|2022-02-11 19:23:20|297.4|295.32|297.06|294.98|297.48|295.4|297.06|294.98|0
1644607410000|2022-02-11 19:23:30|296.89|294.81|295.38|293.3|296.89|294.81|295.38|293.3|0
1644607420000|2022-02-11 19:23:40|295.04|292.96|295.46|293.38|295.54|293.46|295.04|292.96|0
1644607430000|2022-02-11 19:23:50|295.54|293.46|295.54|293.46|295.54|293.46|295.21|293.13|0
1644607440000|2022-02-11 19:24:00|295.88|293.8|295.38|293.3|296.05|293.97|295.38|293.3|0
1644607450000|2022-02-11 19:24:10|294.54|292.46|293.2|291.12|294.54|292.46|293.2|291.12|0
1644607460000|2022-02-11 19:24:20|292.61|290.53|292.19|290.11|292.61|290.53|292.11|290.03|0
1644607470000|2022-02-11 19:24:30|292.7|290.62|292.19|290.11|293.03|290.95|292.19|290.11|0
1644607480000|2022-02-11 19:24:40|291.86|289.78|291.86|289.78|292.03|289.95|291.86|289.78|0
1644607490000|2022-02-11 19:24:50|290.86|288.78|291.19|289.11|291.36|289.28|290.86|288.78|0
1644607500000|2022-02-11 19:25:00|290.36|288.28|291.36|289.28|291.36|289.28|290.36|288.28|0
1644607510000|2022-02-11 19:25:10|290.86|288.78|290.77|288.69|291.02|288.94|290.77|288.69|0
1644607520000|2022-02-11 19:25:20|290.19|288.11|288.53|286.45|290.19|288.11|288.53|286.45|0
1644607530000|2022-02-11 19:25:30|288.2|286.12|288.53|286.45|288.53|286.45|288.2|286.12|0
1644607540000|2022-02-11 19:25:40|287.53|285.45|287.7|285.62|288.03|285.95|287.2|285.12|0
1644607550000|2022-02-11 19:25:50|287.78|285.7|288.53|286.45|288.53|286.45|287.78|285.7|0
1644607560000|2022-02-11 19:26:00|288.2|286.12|287.28|285.2|288.2|286.12|287.28|285.2|0
1644607570000|2022-02-11 19:26:10|287.94|285.86|286.37|284.29|288.03|285.95|286.37|284.29|0
1644607580000|2022-02-11 19:26:20|286.87|284.79|285.88|283.8|286.87|284.79|285.71|283.63|0
1644607590000|2022-02-11 19:26:30|285.38|283.3|284.06|281.98|285.38|283.3|284.06|281.98|0
1644607600000|2022-02-11 19:26:40|284.23|282.15|285.05|282.97|285.05|282.97|284.23|282.15|0
1644607610000|2022-02-11 19:26:50|285.13|283.05|284.06|281.98|285.13|283.05|284.06|281.98|0
1644607620000|2022-02-11 19:27:00|283.57|281.49|284.06|281.98|285.38|283.3|283.57|281.49|0
1644607630000|2022-02-11 19:27:10|284.56|282.48|284.39|282.31|285.05|282.97|284.39|282.31|0
1644607640000|2022-02-11 19:27:20|284.8|282.72|284.89|282.81|285.22|283.14|284.06|281.98|0
1644607650000|2022-02-11 19:27:30|285.55|283.47|285.63|283.55|285.63|283.55|285.05|282.97|0
1644607660000|2022-02-11 19:27:40|286.54|284.46|285.88|283.8|286.54|284.46|285.88|283.8|0
1644607670000|2022-02-11 19:27:50|286.37|284.29|286.54|284.46|286.7|284.62|286.37|284.29|0
1644607680000|2022-02-11 19:28:00|286.7|284.62|285.22|283.14|286.7|284.62|285.22|283.14|0
1644607690000|2022-02-11 19:28:10|284.56|282.48|285.05|282.97|285.38|283.3|284.56|282.48|0
1644607700000|2022-02-11 19:28:20|285.55|283.47|285.22|283.14|285.88|283.8|285.22|283.14|0
1644607710000|2022-02-11 19:28:30|284.89|282.81|283.57|281.49|284.89|282.81|283.57|281.49|0
1644607720000|2022-02-11 19:28:40|284.39|282.31|284.64|282.56|285.05|282.97|284.39|282.31|0
1644607730000|2022-02-11 19:28:50|285.05|282.97|286.89|284.81|286.89|284.81|284.23|282.15|0
1644607740000|2022-02-11 19:29:00|285.91|283.83|285.58|283.5|285.91|283.83|285.42|283.34|0
1644607750000|2022-02-11 19:29:10|285.25|283.17|285.09|283.01|285.25|283.17|284.68|282.6|0
1644607760000|2022-02-11 19:29:20|285.74|283.66|284.43|282.35|285.74|283.66|284.43|282.35|0
1644607770000|2022-02-11 19:29:30|284.6|282.52|283.62|281.54|284.6|282.52|283.45|281.37|0
1644607780000|2022-02-11 19:29:40|284.43|282.35|284.11|282.03|284.76|282.68|284.11|282.03|0
1644607790000|2022-02-11 19:29:50|287.72|285.64|286.74|284.66|287.72|285.64|286.74|284.66|0
1644607800000|2022-02-11 19:30:00|286.91|284.83|286.91|284.83|286.91|284.83|286.91|284.83|0
1644607810000|2022-02-11 19:30:10|287.56|285.48|288.29|286.21|288.29|286.21|287.56|285.48|0
1644607820000|2022-02-11 19:30:20|289.03|286.95|289.85|287.77|290.68|288.6|289.03|286.95|0
1644607830000|2022-02-11 19:30:30|289.69|287.61|288.18|286.1|289.69|287.61|288.18|286.1|0
1644607840000|2022-02-11 19:30:40|286.4|284.32|286.73|284.65|286.9|284.82|285.66|283.58|0
1644607850000|2022-02-11 19:30:50|289.56|287.48|288.91|286.83|289.73|287.65|288.91|286.83|0
1644607860000|2022-02-11 19:31:00|288.66|286.58|286.45|284.37|288.66|286.58|286.45|284.37|0
1644607870000|2022-02-11 19:31:10|287.43|285.35|286.53|284.45|287.43|285.35|286.53|284.45|0
1644607880000|2022-02-11 19:31:20|287.43|285.35|287.76|285.68|287.76|285.68|287.43|285.35|0
1644607890000|2022-02-11 19:31:30|287.59|285.51|287.76|285.68|287.92|285.84|287.59|285.51|0
1644607900000|2022-02-11 19:31:40|288.25|286.17|287.76|285.68|288.33|286.25|287.76|285.68|0
1644607910000|2022-02-11 19:31:50|287.27|285.19|286.78|284.7|287.27|285.19|286.78|284.7|0
1644607920000|2022-02-11 19:32:00|287.02|284.94|287.27|285.19|287.92|285.84|287.02|284.94|0
1644607930000|2022-02-11 19:32:10|286.78|284.7|286.45|284.37|286.94|284.86|286.28|284.2|0
1644607940000|2022-02-11 19:32:20|286.61|284.53|287.43|285.35|287.43|285.35|286.28|284.2|0
1644607950000|2022-02-11 19:32:30|287.76|285.68|286.45|284.37|287.76|285.68|286.45|284.37|0
1644607960000|2022-02-11 19:32:40|285.22|283.14|286.2|284.12|286.2|284.12|285.22|283.14|0
1644607970000|2022-02-11 19:32:50|286.12|284.04|288|285.92|288|285.92|286.12|284.04|0
1644607980000|2022-02-11 19:33:00|287.43|285.35|288.9|286.82|289.4|287.32|287.43|285.35|0
1644607990000|2022-02-11 19:33:10|288.98|286.9|291.12|289.04|291.12|289.04|288.98|286.9|0
1644608000000|2022-02-11 19:33:20|291.04|288.96|292.03|289.95|292.53|290.45|291.04|288.96|0
1644608010000|2022-02-11 19:33:30|292.69|290.61|293.52|291.44|293.69|291.61|292.69|290.61|0
1644608020000|2022-02-11 19:33:40|294.68|292.6|295.34|293.26|295.34|293.26|294.18|292.1|0
1644608030000|2022-02-11 19:33:50|293.52|291.44|293.76|291.68|294.18|292.1|293.52|291.44|0
1644608040000|2022-02-11 19:34:00|294.51|292.43|296.01|293.93|296.84|294.76|294.51|292.43|0
1644608050000|2022-02-11 19:34:10|296.34|294.26|298.67|296.59|298.67|296.59|296.34|294.26|0
1644608060000|2022-02-11 19:34:20|299.01|296.93|298.34|296.26|299.01|296.93|298.34|296.26|0
1644608070000|2022-02-11 19:34:30|297.67|295.59|297|294.92|297.67|295.59|296.92|294.84|0
1644608080000|2022-02-11 19:34:40|296.51|294.43|297|294.92|297.67|295.59|296.51|294.43|0
1644608090000|2022-02-11 19:34:50|296.67|294.59|296.5|294.42|296.67|294.59|296.5|294.42|0
1644608100000|2022-02-11 19:35:00|296.67|294.59|294.68|292.6|296.67|294.59|294.68|292.6|0
1644608110000|2022-02-11 19:35:10|293.52|291.44|293.27|291.19|293.68|291.6|292.2|290.12|0
1644608120000|2022-02-11 19:35:20|293.68|291.6|293.85|291.77|293.85|291.77|293.68|291.6|0
1644608130000|2022-02-11 19:35:30|292.94|290.86|293.52|291.44|294.35|292.27|292.94|290.86|0
1644608140000|2022-02-11 19:35:40|294.18|292.1|294.01|291.93|294.18|292.1|293.52|291.44|0
1644608150000|2022-02-11 19:35:50|293.35|291.27|293.35|291.27|293.35|291.27|293.19|291.11|0
1644608160000|2022-02-11 19:36:00|293.52|291.44|290.36|288.28|293.52|291.44|290.36|288.28|0
1644608170000|2022-02-11 19:36:10|291.44|289.36|290.61|288.53|291.44|289.36|290.61|288.53|0
1644608180000|2022-02-11 19:36:20|290.69|288.61|290.86|288.78|290.86|288.78|290.53|288.45|0
1644608190000|2022-02-11 19:36:30|291.19|289.11|291.69|289.61|292.52|290.44|291.19|289.11|0
1644608200000|2022-02-11 19:36:40|291.52|289.44|290.69|288.61|291.69|289.61|290.69|288.61|0
1644608210000|2022-02-11 19:36:50|290.28|288.2|291.36|289.28|291.36|289.28|290.28|288.2|0
1644608220000|2022-02-11 19:37:00|290.2|288.12|289.63|287.71|290.2|288.12|289.54|287.46|0
1644608230000|2022-02-11 19:37:10|289.46|287.54|290.62|288.7|290.62|288.7|289.46|287.54|0
1644608240000|2022-02-11 19:37:20|290.29|288.37|289.96|288.04|290.29|288.37|289.79|287.87|0
1644608250000|2022-02-11 19:37:30|289.79|287.87|292.44|290.52|292.44|290.52|289.79|287.87|0
1644608260000|2022-02-11 19:37:40|293.6|291.68|292.27|290.35|293.6|291.68|292.11|290.19|0
1644608270000|2022-02-11 19:37:50|292.11|290.19|291.12|289.2|292.11|290.19|291.12|289.2|0
1644608280000|2022-02-11 19:38:00|291.03|289.11|291.28|289.36|291.28|289.36|290.95|289.03|0
1644608290000|2022-02-11 19:38:10|291.86|289.94|292.94|291.02|292.94|291.02|291.45|289.53|0
1644608300000|2022-02-11 19:38:20|293.43|291.51|293.76|291.84|294.26|292.34|293.43|291.51|0
1644608310000|2022-02-11 19:38:30|293.18|291.26|292.6|290.68|293.18|291.26|292.6|290.68|0
1644608320000|2022-02-11 19:38:40|292.44|290.52|291.45|289.53|292.44|290.52|291.45|289.53|0
1644608330000|2022-02-11 19:38:50|292.11|290.19|292.27|290.35|292.85|290.93|292.11|290.19|0
1644608340000|2022-02-11 19:39:00|292.44|290.52|291.45|289.53|292.44|290.52|291.45|289.53|0
1644608350000|2022-02-11 19:39:10|290.95|289.03|290.29|288.37|290.95|289.03|290.29|288.37|0
1644608360000|2022-02-11 19:39:20|290.86|288.94|291.94|290.02|291.94|290.02|290.86|288.94|0
1644608370000|2022-02-11 19:39:30|291.61|289.69|291.86|289.94|291.94|290.02|291.45|289.53|0
1644608380000|2022-02-11 19:39:40|293.6|291.68|291.78|289.86|293.6|291.68|291.78|289.86|0
1644608390000|2022-02-11 19:39:50|291.94|290.02|291.28|289.36|292.11|290.19|291.28|289.36|0
1644608400000|2022-02-11 19:40:00|290.62|288.7|291.78|289.86|291.78|289.86|290.62|288.7|0
1644608410000|2022-02-11 19:40:10|291.11|289.19|289.47|287.55|291.11|289.19|289.47|287.55|0
1644608420000|2022-02-11 19:40:20|289.14|287.22|288.48|286.56|289.63|287.71|288.48|286.56|0
1644608430000|2022-02-11 19:40:30|288.31|286.39|289.14|287.22|289.14|287.22|288.31|286.39|0
1644608440000|2022-02-11 19:40:40|288.48|286.56|289.63|287.71|289.63|287.71|288.15|286.23|0
1644608450000|2022-02-11 19:40:50|289.3|287.38|288.31|286.39|289.3|287.38|288.31|286.39|0
1644608460000|2022-02-11 19:41:00|288.81|286.89|289.14|287.22|289.3|287.38|288.81|286.89|0
1644608470000|2022-02-11 19:41:10|289.46|287.54|289.14|287.22|289.54|287.62|289.14|287.22|0
1644608480000|2022-02-11 19:41:20|288.64|286.72|291.7|289.78|291.7|289.78|288.64|286.72|0
1644608490000|2022-02-11 19:41:30|290.46|288.54|289.47|287.55|290.46|288.54|289.47|287.55|0
1644608500000|2022-02-11 19:41:40|289.97|288.05|290.13|288.21|290.3|288.38|289.97|288.05|0
1644608510000|2022-02-11 19:41:50|290.62|288.7|288.73|286.81|290.62|288.7|288.73|286.81|0
1644608520000|2022-02-11 19:42:00|288.49|286.57|288|286.08|288.49|286.57|287.83|285.91|0
1644608530000|2022-02-11 19:42:10|287.83|285.91|287.18|285.26|287.83|285.91|287.01|285.09|0
1644608540000|2022-02-11 19:42:20|286.19|284.27|286.85|284.93|286.85|284.93|286.19|284.27|0
1644608550000|2022-02-11 19:42:30|286.52|284.6|286.85|284.93|286.85|284.93|286.52|284.6|0
1644608560000|2022-02-11 19:42:40|287.18|285.26|286.52|284.6|287.18|285.26|286.52|284.6|0
1644608570000|2022-02-11 19:42:50|287.01|285.09|287.18|285.26|287.18|285.26|286.68|284.76|0
1644608580000|2022-02-11 19:43:00|287.34|285.42|288.98|287.06|289.47|287.55|287.34|285.42|0
1644608590000|2022-02-11 19:43:10|289.14|287.22|291.03|289.11|291.03|289.11|289.14|287.22|0
1644608600000|2022-02-11 19:43:20|291.61|289.69|290.79|288.87|291.78|289.86|290.79|288.87|0
1644608610000|2022-02-11 19:43:30|291.12|289.2|292.93|291.01|292.93|291.01|291.12|289.2|0
1644608620000|2022-02-11 19:43:40|292.44|290.52|292.27|290.35|292.93|291.01|292.27|290.35|0
1644608630000|2022-02-11 19:43:50|292.44|290.52|291.61|289.69|292.44|290.52|291.61|289.69|0
1644608640000|2022-02-11 19:44:00|291.12|289.2|290.21|288.29|291.28|289.36|290.21|288.29|0
1644608650000|2022-02-11 19:44:10|290.29|288.37|289.47|287.55|290.29|288.37|289.14|287.22|0
1644608660000|2022-02-11 19:44:20|289.14|287.22|288.16|286.24|289.22|287.3|288.16|286.24|0
1644608670000|2022-02-11 19:44:30|287.34|285.74|287.58|285.98|287.75|286.15|287.01|285.41|0
1644608680000|2022-02-11 19:44:40|287.34|285.74|286.69|285.09|287.34|285.74|286.69|285.09|0
1644608690000|2022-02-11 19:44:50|286.85|285.25|285.87|284.27|286.85|285.25|285.7|284.1|0
1644608700000|2022-02-11 19:45:00|286.2|284.6|287.5|285.9|287.83|286.23|286.2|284.6|0
1644608710000|2022-02-11 19:45:10|286.85|285.25|287.18|285.58|287.83|286.23|286.85|285.25|0
1644608720000|2022-02-11 19:45:20|287.67|286.07|287.01|285.41|287.67|286.07|286.93|285.33|0
1644608730000|2022-02-11 19:45:30|286.69|285.09|285.21|283.61|286.69|285.09|285.21|283.61|0
1644608740000|2022-02-11 19:45:40|284.89|283.29|285.13|283.53|285.13|283.53|284.89|283.29|0
1644608750000|2022-02-11 19:45:50|285.05|283.45|284.89|283.29|285.21|283.61|284.89|283.29|0
1644608760000|2022-02-11 19:46:00|283.91|282.31|284.07|282.47|284.89|283.29|283.91|282.31|0
1644608770000|2022-02-11 19:46:10|284.24|282.64|282.77|281.17|284.24|282.64|282.77|281.17|0
1644608780000|2022-02-11 19:46:20|282.93|281.33|283.42|281.82|283.42|281.82|282.93|281.33|0
1644608790000|2022-02-11 19:46:30|283.1|281.5|282.61|281.01|283.42|281.82|282.61|281.01|0
1644608800000|2022-02-11 19:46:40|282.77|281.17|283.17|281.57|283.17|281.57|282.77|281.17|0
1644608810000|2022-02-11 19:46:50|282.69|281.09|282.45|280.85|283.26|281.66|282.45|280.85|0
1644608820000|2022-02-11 19:47:00|282.61|281.01|282.85|281.25|283.91|282.31|282.61|281.01|0
1644608830000|2022-02-11 19:47:10|282.77|281.17|281.63|280.03|282.77|281.17|281.63|280.03|0
1644608840000|2022-02-11 19:47:20|281.8|280.2|281.63|280.03|281.8|280.2|281.47|279.87|0
1644608850000|2022-02-11 19:47:30|282.77|281.17|283.42|281.82|283.42|281.82|282.77|281.17|0
1644608860000|2022-02-11 19:47:40|283.91|282.31|282.44|280.84|283.91|282.31|282.44|280.84|0
1644608870000|2022-02-11 19:47:50|282.77|281.17|283.09|281.49|283.09|281.49|282.61|281.01|0
1644608880000|2022-02-11 19:48:00|283.58|281.98|285.05|283.45|285.05|283.45|283.58|281.98|0
1644608890000|2022-02-11 19:48:10|284.72|283.12|284.23|282.63|284.72|283.12|283.74|282.14|0
1644608900000|2022-02-11 19:48:20|284.07|282.47|284.4|282.8|284.4|282.8|284.07|282.47|0
1644608910000|2022-02-11 19:48:30|284.47|282.87|283.91|282.31|284.47|282.87|283.91|282.31|0
1644608920000|2022-02-11 19:48:40|284.56|282.96|283.91|282.31|284.56|282.96|283.91|282.31|0
1644608930000|2022-02-11 19:48:50|283.74|282.14|282.93|281.33|283.74|282.14|282.44|280.84|0
1644608940000|2022-02-11 19:49:00|283.58|281.98|282.28|280.68|283.58|281.98|282.28|280.68|0
1644608950000|2022-02-11 19:49:10|281.63|280.03|281.39|279.79|281.63|280.03|281.31|279.71|0
1644608960000|2022-02-11 19:49:20|281.79|280.19|282.44|280.84|282.52|280.92|281.79|280.19|0
1644608970000|2022-02-11 19:49:30|282.61|281.01|281.47|279.87|282.61|281.01|281.47|279.87|0
1644608980000|2022-02-11 19:49:40|281.79|280.19|281.63|280.03|281.79|280.19|281.63|280.03|0
1644608990000|2022-02-11 19:49:50|282.93|281.33|282.28|280.68|283.09|281.49|282.28|280.68|0
1644609000000|2022-02-11 19:50:00|282.03|280.43|281.47|279.87|282.03|280.43|281.31|279.71|0
1644609010000|2022-02-11 19:50:10|280.66|279.06|279.85|278.25|280.66|279.06|279.69|278.09|0
1644609020000|2022-02-11 19:50:20|280.41|278.81|280.66|279.06|280.98|279.38|280.41|278.81|0
1644609030000|2022-02-11 19:50:30|280.25|278.65|279.36|277.76|280.25|278.65|279.36|277.76|0
1644609040000|2022-02-11 19:50:40|279.69|278.09|280.17|278.57|280.17|278.57|279.53|277.93|0
1644609050000|2022-02-11 19:50:50|280.5|278.9|280.66|279.06|280.66|279.06|280.5|278.9|0
1644609060000|2022-02-11 19:51:00|280.5|278.9|280.01|278.41|280.5|278.9|279.69|278.09|0
1644609070000|2022-02-11 19:51:10|281.31|279.71|281.63|280.03|281.63|280.03|281.14|279.54|0
1644609080000|2022-02-11 19:51:20|281.47|279.87|280.33|278.73|281.47|279.87|280.33|278.73|0
1644609090000|2022-02-11 19:51:30|279.69|278.09|279.36|277.76|279.69|278.09|278.88|277.28|0
1644609100000|2022-02-11 19:51:40|278.56|276.96|278.56|276.96|278.72|277.12|278.56|276.96|0
1644609110000|2022-02-11 19:51:50|277.43|275.83|277.43|275.83|277.43|275.83|277.27|275.67|0
1644609120000|2022-02-11 19:52:00|277.75|276.15|276.46|274.86|277.75|276.15|276.46|274.86|0
1644609130000|2022-02-11 19:52:10|276.95|275.35|277.27|275.35|277.27|275.35|276.86|274.94|0
1644609140000|2022-02-11 19:52:20|276.62|274.7|276.78|274.54|276.86|274.94|276.62|274.54|0
1644609150000|2022-02-11 19:52:30|275.66|273.42|276.46|274.22|276.46|274.22|275.66|273.42|0
1644609160000|2022-02-11 19:52:40|276.14|273.9|276.3|274.06|276.3|274.06|276.14|273.9|0
1644609170000|2022-02-11 19:52:50|276.14|273.9|275.98|273.74|276.14|273.9|275.66|273.42|0
1644609180000|2022-02-11 19:53:00|275.66|273.42|281.71|279.47|281.71|279.47|275.66|273.42|0
1644609190000|2022-02-11 19:53:10|282.51|280.27|281.44|279.2|282.51|280.27|280.15|277.91|0
1644609200000|2022-02-11 19:53:20|280.95|278.71|279.99|277.75|280.95|278.71|279.99|277.75|0
1644609210000|2022-02-11 19:53:30|280.15|277.91|279.67|277.43|280.47|278.23|279.67|277.43|0
1644609220000|2022-02-11 19:53:40|279.19|276.95|279.19|276.95|279.19|276.95|278.87|276.63|0
1644609230000|2022-02-11 19:53:50|279.67|277.43|281.12|278.88|281.12|278.88|279.67|277.43|0
1644609240000|2022-02-11 19:54:00|281.19|278.95|280.79|278.55|281.44|279.2|280.79|278.55|0
1644609250000|2022-02-11 19:54:10|280.95|278.71|280.79|278.55|280.95|278.71|280.31|278.07|0
1644609260000|2022-02-11 19:54:20|281.76|279.52|281.11|278.87|281.76|279.52|280.79|278.55|0
1644609270000|2022-02-11 19:54:30|280.95|278.71|281.44|279.2|282.24|280|280.95|278.71|0
1644609280000|2022-02-11 19:54:40|281.03|278.79|280.79|278.55|281.03|278.79|280.63|278.39|0
1644609290000|2022-02-11 19:54:50|280.47|278.23|281.92|279.68|281.92|279.68|280.47|278.23|0
1644609300000|2022-02-11 19:55:00|281.6|279.36|283.53|281.29|284.5|282.26|281.6|279.36|0
1644609310000|2022-02-11 19:55:10|283.69|281.45|282.72|280.48|283.69|281.45|282.56|280.32|0
1644609320000|2022-02-11 19:55:20|282.4|280.16|283.21|280.97|283.85|281.61|282.4|280.16|0
1644609330000|2022-02-11 19:55:30|283.93|281.69|283.05|280.81|284.34|282.1|283.05|280.81|0
1644609340000|2022-02-11 19:55:40|283.37|281.13|282.72|280.48|283.37|281.13|282.56|280.32|0
1644609350000|2022-02-11 19:55:50|282.4|280.16|283.61|281.37|283.61|281.37|282.4|280.16|0
1644609360000|2022-02-11 19:56:00|284.02|281.78|283.12|280.88|284.02|281.78|283.12|280.88|0
1644609370000|2022-02-11 19:56:10|282.64|280.4|283.21|280.97|283.21|280.97|282.64|280.4|0
1644609380000|2022-02-11 19:56:20|282.72|280.48|283.05|280.81|283.37|281.13|282.72|280.48|0
1644609390000|2022-02-11 19:56:30|283.69|281.45|283.05|280.81|283.69|281.45|283.05|280.81|0
1644609400000|2022-02-11 19:56:40|283.37|281.13|284.18|281.94|284.18|281.94|283.21|280.97|0
1644609410000|2022-02-11 19:56:50|284.66|282.42|284.5|282.26|284.66|282.42|284.34|282.1|0
1644609420000|2022-02-11 19:57:00|284.82|282.58|285.47|283.23|286.28|284.04|284.82|282.58|0
1644609430000|2022-02-11 19:57:10|285.55|283.31|285.96|283.72|286.44|284.2|285.55|283.31|0
1644609440000|2022-02-11 19:57:20|285.31|283.07|283.29|281.05|285.63|283.39|283.29|281.05|0
1644609450000|2022-02-11 19:57:30|283.13|280.89|283.13|280.89|283.13|280.89|283.13|280.89|0
1644609460000|2022-02-11 19:57:40|284.27|282.03|283.62|281.38|284.92|282.68|283.62|281.38|0
1644609470000|2022-02-11 19:57:50|284.27|282.03|285.08|282.84|285.08|282.84|284.27|282.03|0
1644609480000|2022-02-11 19:58:00|284.92|282.68|285.93|283.69|285.93|283.69|284.27|282.03|0
1644609490000|2022-02-11 19:58:10|285.77|283.53|284.57|282.33|286.01|283.77|284.57|282.33|0
1644609500000|2022-02-11 19:58:20|284.25|282.01|284.08|281.84|284.41|282.17|284.08|281.84|0
1644609510000|2022-02-11 19:58:30|284.57|282.33|283.59|281.35|284.57|282.33|283.59|281.35|0
1644609520000|2022-02-11 19:58:40|284.57|282.33|284.57|282.33|285.55|283.31|284.57|282.33|0
1644609530000|2022-02-11 19:58:50|283.59|281.35|284.41|282.17|284.65|282.41|283.59|281.35|0
1644609540000|2022-02-11 19:59:00|284.08|281.84|283.59|281.35|284.08|281.84|283.43|281.19|0
1644609550000|2022-02-11 19:59:10|283.51|281.27|282.94|280.7|283.51|281.27|282.78|280.54|0
1644609560000|2022-02-11 19:59:20|282.86|280.62|282.94|280.7|282.94|280.7|282.13|279.89|0
1644609570000|2022-02-11 19:59:30|282.62|280.38|283.27|281.03|283.76|281.52|282.62|280.38|0
1644609580000|2022-02-11 19:59:40|283.43|281.19|284.65|282.41|284.65|282.41|283.43|281.19|0
1644609590000|2022-02-11 19:59:50|284.9|282.66|284.9|282.66|285.06|282.82|284.65|282.41|0
1644609600000|2022-02-11 20:00:00|284.16|281.92|285.39|283.15|285.88|283.64|284.16|281.92|0
1644609610000|2022-02-11 20:00:10|285.3|283.06|284.24|282|285.88|283.64|284.24|282|0
1644609620000|2022-02-11 20:00:20|284.41|282.17|285.06|282.82|285.06|282.82|283.76|281.52|0
1644609630000|2022-02-11 20:00:30|285.71|283.47|285.87|283.63|285.87|283.63|285.71|283.47|0
1644609640000|2022-02-11 20:00:40|287.51|285.27|286.53|284.29|287.84|285.6|286.53|284.29|0
1644609650000|2022-02-11 20:00:50|286.28|284.04|287.35|285.11|287.67|285.43|286.28|284.04|0
1644609660000|2022-02-11 20:01:00|287.51|285.27|288.33|286.09|288.33|286.09|287.51|285.27|0
1644609670000|2022-02-11 20:01:10|288|285.76|287.18|284.94|288|285.76|287.18|284.94|0
1644609680000|2022-02-11 20:01:20|287.67|285.43|288.41|286.17|288.74|286.5|287.67|285.43|0
1644609690000|2022-02-11 20:01:30|288.33|286.09|287.26|285.02|288.33|286.09|287.26|285.02|0
1644609700000|2022-02-11 20:01:40|287.59|285.35|288.99|286.75|288.99|286.75|287.59|285.35|0
1644609710000|2022-02-11 20:01:50|288.82|286.58|288.66|286.42|289.15|286.91|288.66|286.42|0
1644609720000|2022-02-11 20:02:00|288.82|286.58|289.06|286.82|289.06|286.82|288.17|285.93|0
1644609730000|2022-02-11 20:02:10|289.15|286.91|289.48|287.24|289.48|287.24|288.82|286.58|0
1644609740000|2022-02-11 20:02:20|289.81|287.57|287.35|285.11|289.81|287.57|287.35|285.11|0
1644609750000|2022-02-11 20:02:30|287.18|284.94|287.02|284.78|287.35|285.11|287.02|284.78|0
1644609760000|2022-02-11 20:02:40|286.93|284.69|287.84|285.6|287.84|285.6|286.69|284.45|0
1644609770000|2022-02-11 20:02:50|288.82|286.58|288.74|286.5|288.82|286.58|288.74|286.5|0
1644609780000|2022-02-11 20:03:00|288.82|286.58|287.75|285.51|288.82|286.58|287.75|285.51|0
1644609790000|2022-02-11 20:03:10|287.84|285.6|287.84|285.6|287.84|285.6|287.84|285.6|0
1644609800000|2022-02-11 20:03:20|288.66|286.42|290.96|288.72|290.96|288.72|288.66|286.42|0
1644609810000|2022-02-11 20:03:30|291.29|289.05|290.54|288.3|291.29|289.05|290.54|288.3|0
1644609820000|2022-02-11 20:03:40|290.79|288.55|291.29|289.05|291.29|289.05|290.63|288.39|0
1644609830000|2022-02-11 20:03:50|291.12|288.88|293.6|291.36|293.6|291.36|291.12|288.88|0
1644609840000|2022-02-11 20:04:00|294.18|291.94|294.6|292.36|294.76|292.52|294.18|291.94|0
1644609850000|2022-02-11 20:04:10|294.76|292.52|296.09|293.85|296.09|293.85|294.6|292.36|0
1644609860000|2022-02-11 20:04:20|295.43|293.19|296.26|294.02|296.42|294.18|295.43|293.19|0
1644609870000|2022-02-11 20:04:30|296.42|294.18|296.26|294.02|296.59|294.35|296.26|294.02|0
1644609880000|2022-02-11 20:04:40|296.59|294.35|295.67|293.43|296.75|294.51|295.67|293.43|0
1644609890000|2022-02-11 20:04:50|295.76|293.52|294.43|292.19|295.76|293.52|294.43|292.19|0
1644609900000|2022-02-11 20:05:00|293.93|291.69|293.93|291.69|294.26|292.02|293.43|291.19|0
1644609910000|2022-02-11 20:05:10|294.43|292.19|294.76|292.52|294.76|292.52|293.43|291.19|0
1644609920000|2022-02-11 20:05:20|294.43|292.19|294.76|292.52|295.67|293.43|294.1|291.86|0
1644609930000|2022-02-11 20:05:30|295.26|293.02|294.93|292.69|295.59|293.35|294.93|292.69|0
1644609940000|2022-02-11 20:05:40|293.93|291.69|293.6|291.36|294.34|292.1|293.6|291.36|0
1644609950000|2022-02-11 20:05:50|293.43|291.19|293.43|291.19|293.43|291.19|292.28|290.04|0
1644609960000|2022-02-11 20:06:00|292.36|290.12|291.12|288.88|292.36|290.12|291.12|288.88|0
1644609970000|2022-02-11 20:06:10|290.46|288.22|289.8|287.56|290.63|288.39|289.8|287.56|0
1644609980000|2022-02-11 20:06:20|290.46|288.22|290.13|287.89|290.63|288.39|290.13|287.89|0
1644609990000|2022-02-11 20:06:30|290.46|288.22|288.82|286.58|290.46|288.22|288.65|286.41|0
1644610000000|2022-02-11 20:06:40|289.88|287.64|288.98|286.74|289.88|287.64|288.98|286.74|0
1644610010000|2022-02-11 20:06:50|289.15|286.91|290.3|288.06|290.3|288.06|289.15|286.91|0
1644610020000|2022-02-11 20:07:00|289.64|287.4|286.47|284.23|289.64|287.4|286.47|284.23|0
1644610030000|2022-02-11 20:07:10|288.33|286.09|287.93|285.69|288.33|286.09|286.94|284.7|0
1644610040000|2022-02-11 20:07:20|288.09|285.85|288.42|286.18|288.42|286.18|287.43|285.19|0
1644610050000|2022-02-11 20:07:30|288.09|285.85|286.78|284.54|288.09|285.85|286.78|284.54|0
1644610060000|2022-02-11 20:07:40|287.27|285.03|286.61|284.37|287.43|285.19|286.61|284.37|0
1644610070000|2022-02-11 20:07:50|286.45|284.21|286.85|284.61|286.85|284.61|285.96|283.72|0
1644610080000|2022-02-11 20:08:00|287.6|285.36|288.66|286.42|288.66|286.42|286.94|284.7|0
1644610090000|2022-02-11 20:08:10|289.9|287.66|290.48|288.24|290.56|288.32|289.74|287.5|0
1644610100000|2022-02-11 20:08:20|289.74|287.5|289.74|287.5|289.74|287.5|289.57|287.33|0
1644610110000|2022-02-11 20:08:30|289.41|287.17|290.89|288.65|290.89|288.65|289.41|287.17|0
1644610120000|2022-02-11 20:08:40|290.23|287.99|289.74|287.5|290.23|287.99|289.74|287.5|0
1644610130000|2022-02-11 20:08:50|288.25|286.01|287.6|285.36|288.25|286.01|287.6|285.36|0
1644610140000|2022-02-11 20:09:00|287.18|284.94|287.1|284.86|287.43|285.19|287.1|284.86|0
1644610150000|2022-02-11 20:09:10|286.28|284.04|285.46|283.22|287.43|285.19|285.46|283.22|0
1644610160000|2022-02-11 20:09:20|285.21|282.97|284.64|282.4|285.63|283.39|284.64|282.4|0
1644610170000|2022-02-11 20:09:30|284.81|282.57|285.46|283.22|286.12|283.88|284.81|282.57|0
1644610180000|2022-02-11 20:09:40|285.13|282.89|285.3|283.06|285.3|283.06|284.64|282.4|0
1644610190000|2022-02-11 20:09:50|285.13|282.89|285.46|283.22|285.46|283.22|285.13|282.89|0
1644610200000|2022-02-11 20:10:00|285.95|283.71|284.15|281.91|286.12|283.88|284.15|281.91|0
1644610210000|2022-02-11 20:10:10|284.89|282.65|283.99|281.75|285.13|282.89|283.99|281.75|0
1644610220000|2022-02-11 20:10:20|283.83|281.59|283.99|281.75|284.48|282.24|283.83|281.59|0
1644610230000|2022-02-11 20:10:30|283.66|281.42|282.85|280.61|283.83|281.59|282.85|280.61|0
1644610240000|2022-02-11 20:10:40|282.52|280.28|283.01|280.77|283.01|280.77|282.52|280.28|0
1644610250000|2022-02-11 20:10:50|282.36|280.12|281.87|279.63|282.36|280.12|281.87|279.63|0
1644610260000|2022-02-11 20:11:00|282.68|280.44|284.81|282.57|284.81|282.57|282.68|280.44|0
1644610270000|2022-02-11 20:11:10|284.15|281.91|282.36|280.12|284.15|281.91|282.36|280.12|0
1644610280000|2022-02-11 20:11:20|282.85|280.61|283.83|281.59|283.83|281.59|282.85|280.61|0
1644610290000|2022-02-11 20:11:30|283.34|281.1|282.68|280.44|283.34|281.1|282.52|280.28|0
1644610300000|2022-02-11 20:11:40|282.2|279.96|282.68|280.44|282.68|280.44|282.03|279.79|0
1644610310000|2022-02-11 20:11:50|282.52|280.28|282.76|280.52|283.01|280.77|282.52|280.28|0
1644610320000|2022-02-11 20:12:00|282.52|280.28|282.36|280.12|282.52|280.28|281.95|279.71|0
1644610330000|2022-02-11 20:12:10|283.01|280.77|284.64|282.4|285.46|283.22|283.01|280.77|0
1644610340000|2022-02-11 20:12:20|283.99|281.75|284.15|281.91|284.15|281.91|283.66|281.42|0
1644610350000|2022-02-11 20:12:30|284.56|282.32|285.46|283.22|286.03|283.79|284.56|282.32|0
1644610360000|2022-02-11 20:12:40|285.87|283.63|286.93|284.69|286.93|284.69|285.87|283.63|0
1644610370000|2022-02-11 20:12:50|287.1|284.86|286.61|284.37|287.1|284.86|286.28|284.04|0
1644610380000|2022-02-11 20:13:00|285.46|283.22|286.28|284.04|286.28|284.04|285.46|283.22|0
1644610390000|2022-02-11 20:13:10|286.11|283.87|284.97|282.73|286.11|283.87|284.97|282.73|0
1644610400000|2022-02-11 20:13:20|284.31|282.07|284.8|282.56|284.97|282.73|284.31|282.07|0
1644610410000|2022-02-11 20:13:30|286.44|284.2|285.46|283.22|286.44|284.2|285.46|283.22|0
1644610420000|2022-02-11 20:13:40|285.95|283.71|284.97|282.73|286.11|283.87|284.97|282.73|0
1644610430000|2022-02-11 20:13:50|284.31|282.07|284.8|282.56|284.8|282.56|284.31|282.07|0
1644610440000|2022-02-11 20:14:00|284.97|282.73|285.13|282.89|285.13|282.89|284.48|282.24|0
1644610450000|2022-02-11 20:14:10|285.29|283.05|284.48|282.24|285.29|283.05|283.99|281.75|0
1644610460000|2022-02-11 20:14:20|284.64|282.4|284.31|282.07|284.64|282.4|283.74|281.5|0
1644610470000|2022-02-11 20:14:30|284.48|282.24|283.82|281.58|284.48|282.24|283.5|281.26|0
1644610480000|2022-02-11 20:14:40|283.66|281.42|283.99|281.75|284.64|282.4|283.66|281.42|0
1644610490000|2022-02-11 20:14:50|284.64|282.4|284.31|282.07|284.64|282.4|284.31|282.07|0
1644610500000|2022-02-11 20:15:00|283.99|281.75|286.93|284.69|286.93|284.69|283.99|281.75|0
1644610510000|2022-02-11 20:15:10|286.28|284.04|288.74|286.5|288.74|286.5|286.28|284.04|0
1644610520000|2022-02-11 20:15:20|289.4|287.16|288.58|286.34|289.4|287.16|288.58|286.34|0
1644610530000|2022-02-11 20:15:30|288.25|286.01|289.73|287.49|289.81|287.57|288.25|286.01|0
1644610540000|2022-02-11 20:15:40|289.07|286.83|289.07|286.83|289.64|287.4|289.07|286.83|0
1644610550000|2022-02-11 20:15:50|289.56|287.32|290.22|287.98|290.22|287.98|289.07|286.83|0
1644610560000|2022-02-11 20:16:00|289.07|286.83|289.4|287.16|289.81|287.57|289.07|286.83|0
1644610570000|2022-02-11 20:16:10|290.72|288.48|289.89|287.65|291.38|289.14|289.89|287.65|0
1644610580000|2022-02-11 20:16:20|289.23|286.99|289.23|286.99|289.4|287.16|289.23|286.99|0
1644610590000|2022-02-11 20:16:30|288.08|285.84|288.41|286.17|288.41|286.17|287.75|285.51|0
1644610600000|2022-02-11 20:16:40|288.08|285.84|287.59|285.35|288.41|286.17|287.59|285.35|0
1644610610000|2022-02-11 20:16:50|286.6|284.36|286.35|284.11|286.93|284.69|285.62|283.38|0
1644610620000|2022-02-11 20:17:00|285.62|283.38|284.64|282.4|285.62|283.38|284.64|282.4|0
1644610630000|2022-02-11 20:17:10|285.04|282.8|283.66|281.42|285.04|282.8|283.66|281.42|0
1644610640000|2022-02-11 20:17:20|284.15|281.91|284.06|281.82|284.15|281.91|283.49|281.25|0
1644610650000|2022-02-11 20:17:30|283.99|282.07|280.26|278.34|283.99|282.07|280.26|278.34|0
1644610660000|2022-02-11 20:17:40|280.67|278.75|281.83|279.91|281.83|279.91|280.34|278.42|0
1644610670000|2022-02-11 20:17:50|281.99|280.07|282.16|280.24|282.32|280.4|281.99|280.07|0
1644610680000|2022-02-11 20:18:00|281.67|279.75|281.34|279.42|281.67|279.75|281.01|279.09|0
1644610690000|2022-02-11 20:18:10|281.01|279.09|280.36|278.44|281.01|279.09|279.87|277.95|0
1644610700000|2022-02-11 20:18:20|280.2|278.28|281.18|279.26|281.18|279.26|280.2|278.28|0
1644610710000|2022-02-11 20:18:30|280.2|278.28|278.57|276.65|280.2|278.28|278.57|276.65|0
1644610720000|2022-02-11 20:18:40|279.55|277.63|279.55|277.63|279.55|277.63|279.06|277.14|0
1644610730000|2022-02-11 20:18:50|278.9|276.98|279.71|277.79|279.71|277.79|278.73|276.81|0
1644610740000|2022-02-11 20:19:00|279.55|277.63|281.5|279.58|281.5|279.58|279.55|277.63|0
1644610750000|2022-02-11 20:19:10|281.99|280.07|281.18|279.26|282.16|280.24|281.18|279.26|0
1644610760000|2022-02-11 20:19:20|280.36|278.44|279.06|277.14|280.36|278.44|279.06|277.14|0
1644610770000|2022-02-11 20:19:30|279.22|277.3|279.06|277.14|279.22|277.3|278.25|276.33|0
1644610780000|2022-02-11 20:19:40|279.55|277.63|279.87|277.95|279.87|277.95|279.46|277.54|0
1644610790000|2022-02-11 20:19:50|279.3|277.38|278.9|276.98|279.3|277.38|278.81|276.89|0
1644610800000|2022-02-11 20:20:00|279.38|277.46|277.76|275.84|279.55|277.63|277.76|275.84|0
1644610810000|2022-02-11 20:20:10|278.73|276.81|278.73|276.81|278.9|276.98|278.57|276.65|0
1644610820000|2022-02-11 20:20:20|277.92|276|276.95|275.03|277.92|276|276.95|275.03|0
1644610830000|2022-02-11 20:20:30|276.63|274.71|276.79|274.87|277.27|275.35|276.46|274.54|0
1644610840000|2022-02-11 20:20:40|276.87|274.95|277.11|275.19|277.27|275.35|276.87|274.95|0
1644610850000|2022-02-11 20:20:50|277.19|275.27|277.6|275.68|277.6|275.68|277.11|275.19|0
1644610860000|2022-02-11 20:21:00|277.76|275.84|278.57|276.65|279.71|277.79|277.76|275.84|0
1644610870000|2022-02-11 20:21:10|279.06|277.14|280.2|278.28|280.2|278.28|279.06|277.14|0
1644610880000|2022-02-11 20:21:20|280.85|278.93|281.17|279.25|281.17|279.25|279.87|277.95|0
1644610890000|2022-02-11 20:21:30|281.09|279.17|282.32|280.4|282.48|280.56|281.09|279.17|0
1644610900000|2022-02-11 20:21:40|282.15|280.23|281.66|279.74|282.15|280.23|281.5|279.58|0
1644610910000|2022-02-11 20:21:50|281.5|279.58|280.93|279.01|281.5|279.58|280.93|279.01|0
1644610920000|2022-02-11 20:22:00|281.5|279.58|281.34|279.42|281.99|280.07|281.34|279.42|0
1644610930000|2022-02-11 20:22:10|280.68|278.76|281.17|279.25|281.41|279.49|280.68|278.76|0
1644610940000|2022-02-11 20:22:20|280.52|278.6|280.36|278.44|280.85|278.93|280.36|278.44|0
1644610950000|2022-02-11 20:22:30|280.52|278.6|280.68|278.76|280.68|278.76|280.44|278.52|0
1644610960000|2022-02-11 20:22:40|281.01|279.09|281.34|279.42|281.83|279.91|281.01|279.09|0
1644610970000|2022-02-11 20:22:50|279.87|277.95|279.54|277.62|279.87|277.95|279.54|277.62|0
1644610980000|2022-02-11 20:23:00|279.46|277.54|278.08|276.16|279.46|277.54|278.08|276.16|0
1644610990000|2022-02-11 20:23:10|278.89|276.97|279.22|277.3|279.22|277.3|278.89|276.97|0
1644611000000|2022-02-11 20:23:20|279.71|277.79|280.19|278.27|280.52|278.6|279.71|277.79|0
1644611010000|2022-02-11 20:23:30|279.54|277.62|278.32|276.4|279.54|277.62|278.32|276.4|0
1644611020000|2022-02-11 20:23:40|278.24|276.32|277.43|275.51|278.24|276.32|277.43|275.51|0
1644611030000|2022-02-11 20:23:50|278|276.08|277.35|275.43|278.08|276.16|277.35|275.43|0
1644611040000|2022-02-11 20:24:00|277.92|276|277.27|275.35|277.92|276|276.78|274.86|0
1644611050000|2022-02-11 20:24:10|276.95|275.03|276.62|274.7|276.95|275.03|276.62|274.7|0
1644611060000|2022-02-11 20:24:20|276.78|274.86|276.78|274.86|276.95|275.03|276.78|274.86|0
1644611070000|2022-02-11 20:24:30|277.59|275.67|278.24|276.32|278.4|276.48|277.59|275.67|0
1644611080000|2022-02-11 20:24:40|277.27|275.35|276.78|274.86|277.43|275.51|276.78|274.86|0
1644611090000|2022-02-11 20:24:50|276.95|275.03|278.24|276.32|278.24|276.32|276.95|275.03|0
1644611100000|2022-02-11 20:25:00|278.57|276.65|279.22|277.3|280.03|278.11|278.57|276.65|0
1644611110000|2022-02-11 20:25:10|279.54|277.62|280.19|278.27|281.17|279.25|279.54|277.62|0
1644611120000|2022-02-11 20:25:20|279.87|277.95|280.19|278.27|280.19|278.27|279.54|277.62|0
1644611130000|2022-02-11 20:25:30|279.7|277.78|278.4|276.48|279.7|277.78|278.4|276.48|0
1644611140000|2022-02-11 20:25:40|279.05|277.13|278.24|276.32|279.05|277.13|277.92|276|0
1644611150000|2022-02-11 20:25:50|278.08|276.16|280.68|278.76|280.68|278.76|278.08|276.16|0
1644611160000|2022-02-11 20:26:00|280.03|278.11|280.35|278.43|281.17|279.25|280.03|278.11|0
1644611170000|2022-02-11 20:26:10|280.59|278.67|280.19|278.27|280.68|278.76|280.19|278.27|0
1644611180000|2022-02-11 20:26:20|280.35|278.43|280.68|278.76|280.68|278.76|280.35|278.43|0
1644611190000|2022-02-11 20:26:30|280.84|278.92|279.38|277.46|280.84|278.92|279.38|277.46|0
1644611200000|2022-02-11 20:26:40|279.54|277.62|280.84|278.92|280.84|278.92|279.54|277.62|0
1644611210000|2022-02-11 20:26:50|281.01|279.09|283.53|281.61|283.78|281.86|281.01|279.09|0
1644611220000|2022-02-11 20:27:00|282.96|281.04|283.62|281.7|283.62|281.7|282.96|281.04|0
1644611230000|2022-02-11 20:27:10|282.64|280.72|282.55|280.63|282.64|280.72|282.31|280.39|0
1644611240000|2022-02-11 20:27:20|281.98|280.06|281.98|280.06|282.64|280.72|281.98|280.06|0
1644611250000|2022-02-11 20:27:30|281.82|279.9|280.52|278.6|281.82|279.9|280.52|278.6|0
1644611260000|2022-02-11 20:27:40|280.35|278.43|280.03|278.11|280.35|278.43|280.03|278.11|0
1644611270000|2022-02-11 20:27:50|280.19|278.27|280.51|278.59|280.51|278.59|280.03|278.11|0
1644611280000|2022-02-11 20:28:00|280.68|278.76|280.84|278.92|281.49|279.57|280.59|278.67|0
1644611290000|2022-02-11 20:28:10|281.33|279.41|279.13|277.21|281.33|279.41|279.13|277.21|0
1644611300000|2022-02-11 20:28:20|278.73|276.81|280.03|278.11|280.19|278.27|278.73|276.81|0
1644611310000|2022-02-11 20:28:30|279.7|277.78|279.7|277.78|279.86|277.94|279.7|277.78|0
1644611320000|2022-02-11 20:28:40|278.56|276.64|279.21|277.29|279.21|277.29|278.56|276.64|0
1644611330000|2022-02-11 20:28:50|278.89|276.97|279.54|277.62|279.54|277.62|278.89|276.97|0
1644611340000|2022-02-11 20:29:00|280.19|278.27|281.24|279.32|281.24|279.32|280.19|278.27|0
1644611350000|2022-02-11 20:29:10|281.66|279.74|281.49|279.57|281.66|279.74|281.33|279.41|0
1644611360000|2022-02-11 20:29:20|281.57|279.65|281.17|279.25|282.15|280.23|281.17|279.25|0
1644611370000|2022-02-11 20:29:30|281.41|279.49|283.45|281.53|283.45|281.53|281.33|279.41|0
1644611380000|2022-02-11 20:29:40|283.94|282.02|283.78|281.86|284.6|282.68|283.78|281.86|0
1644611390000|2022-02-11 20:29:50|284.27|282.35|284.44|282.52|284.44|282.52|284.02|282.1|0
1644611400000|2022-02-11 20:30:00|283.62|281.7|283.45|281.53|283.62|281.7|281|279.08|0
1644611410000|2022-02-11 20:30:10|282.8|280.88|283.13|281.21|283.13|281.21|282.63|280.71|0
1644611420000|2022-02-11 20:30:20|283.37|281.45|283.29|281.37|283.37|281.45|283.29|281.37|0
1644611430000|2022-02-11 20:30:30|282.47|280.55|283.45|281.53|283.53|281.61|282.47|280.55|0
1644611440000|2022-02-11 20:30:40|283.29|281.37|282.8|280.88|283.29|281.37|282.63|280.71|0
1644611450000|2022-02-11 20:30:50|282.47|280.55|281.49|279.57|282.47|280.55|281.49|279.57|0
1644611460000|2022-02-11 20:31:00|281.24|279.32|279.86|277.94|281.33|279.41|279.86|277.94|0
1644611470000|2022-02-11 20:31:10|279.37|277.45|279.86|277.94|279.86|277.94|279.21|277.29|0
1644611480000|2022-02-11 20:31:20|280.19|278.27|280.67|278.75|281.24|279.32|280.1|278.18|0
1644611490000|2022-02-11 20:31:30|280.84|278.92|280.67|278.75|280.84|278.92|280.67|278.75|0
1644611500000|2022-02-11 20:31:40|280.84|278.92|280.51|278.59|281|279.08|280.51|278.59|0
1644611510000|2022-02-11 20:31:50|281|279.08|281|279.08|281|279.08|280.84|278.92|0
1644611520000|2022-02-11 20:32:00|279.53|277.61|278.72|276.8|279.53|277.61|278.4|276.48|0
1644611530000|2022-02-11 20:32:10|278.07|276.15|277.42|275.5|278.07|276.15|277.42|275.5|0
1644611540000|2022-02-11 20:32:20|276.13|274.21|276.45|274.53|276.45|274.53|276.13|274.21|0
1644611550000|2022-02-11 20:32:30|276.21|274.29|276.13|274.21|276.21|274.29|275.81|273.89|0
1644611560000|2022-02-11 20:32:40|275.81|273.89|275.97|274.05|275.97|274.05|275.81|273.89|0
1644611570000|2022-02-11 20:32:50|275.81|273.89|276.04|274.12|276.29|274.37|275.81|273.89|0
1644611580000|2022-02-11 20:33:00|276.94|275.02|275.97|274.05|277.1|275.18|275.97|274.05|0
1644611590000|2022-02-11 20:33:10|276.29|274.37|276.94|275.02|276.94|275.02|276.29|274.37|0
1644611600000|2022-02-11 20:33:20|276.37|274.45|277.42|275.5|277.58|275.66|276.37|274.45|0
1644611610000|2022-02-11 20:33:30|276.94|275.02|278.56|276.64|278.72|276.8|276.94|275.02|0
1644611620000|2022-02-11 20:33:40|277.42|275.5|277.42|275.5|277.58|275.66|277.42|275.5|0
1644611630000|2022-02-11 20:33:50|277.58|275.66|278.72|276.8|278.72|276.8|277.58|275.66|0
1644611640000|2022-02-11 20:34:00|278.88|276.96|280.51|278.59|280.51|278.59|278.88|276.96|0
1644611650000|2022-02-11 20:34:10|280.83|278.91|281.65|279.73|281.65|279.73|280.67|278.75|0
1644611660000|2022-02-11 20:34:20|282.3|280.38|281.98|280.06|282.3|280.38|281.65|279.73|0
1644611670000|2022-02-11 20:34:30|282.96|281.04|283.94|282.02|283.94|282.02|282.96|281.04|0
1644611680000|2022-02-11 20:34:40|284.1|282.18|283.61|281.69|284.1|282.18|283.45|281.53|0
1644611690000|2022-02-11 20:34:50|284.1|282.18|282.96|281.04|284.1|282.18|282.96|281.04|0
1644611700000|2022-02-11 20:35:00|282.79|280.87|282.14|280.22|282.79|280.87|282.14|280.22|0
1644611710000|2022-02-11 20:35:10|281|279.08|281.24|279.32|281.81|279.89|281|279.08|0
1644611720000|2022-02-11 20:35:20|280.67|278.75|280.67|278.75|280.83|278.91|280.18|278.26|0
1644611730000|2022-02-11 20:35:30|280.34|278.42|281|279.08|281|279.08|280.18|278.26|0
1644611740000|2022-02-11 20:35:40|281.32|279.4|280.51|278.59|281.49|279.57|280.34|278.42|0
1644611750000|2022-02-11 20:35:50|280.34|278.42|279.86|277.94|280.34|278.42|279.53|277.61|0
1644611760000|2022-02-11 20:36:00|280.18|278.26|280.67|278.75|281.32|279.4|280.18|278.26|0
1644611770000|2022-02-11 20:36:10|280.83|278.91|280.58|278.66|280.83|278.91|280.58|278.66|0
1644611780000|2022-02-11 20:36:20|280.83|278.91|281.65|279.73|281.81|279.89|280.83|278.91|0
1644611790000|2022-02-11 20:36:30|281.97|280.05|282.79|280.87|282.79|280.87|281.97|280.05|0
1644611800000|2022-02-11 20:36:40|283.36|281.44|283.45|281.53|283.45|281.53|282.96|281.04|0
1644611810000|2022-02-11 20:36:50|283.28|281.36|281.97|280.05|283.52|281.6|281.97|280.05|0
1644611820000|2022-02-11 20:37:00|281.56|279.64|281.32|279.4|281.56|279.64|281.16|279.24|0
1644611830000|2022-02-11 20:37:10|280.18|278.26|280.18|278.26|280.83|278.91|280.18|278.26|0
1644611840000|2022-02-11 20:37:20|279.85|277.93|279.2|277.28|279.93|278.01|279.2|277.28|0
1644611850000|2022-02-11 20:37:30|279.93|278.01|279.2|277.28|279.93|278.01|279.04|277.12|0
1644611860000|2022-02-11 20:37:40|279.04|277.12|279.2|277.28|279.2|277.28|279.04|277.12|0
1644611870000|2022-02-11 20:37:50|278.88|276.96|277.9|275.98|279.2|277.28|277.9|275.98|0
1644611880000|2022-02-11 20:38:00|277.74|275.82|278.55|276.63|278.72|276.8|277.74|275.82|0
1644611890000|2022-02-11 20:38:10|279.04|277.12|278.98|277.06|279.04|277.12|277.35|275.43|0
1644611900000|2022-02-11 20:38:20|278.32|276.4|279.38|277.46|279.38|277.46|278.16|276.24|0
1644611910000|2022-02-11 20:38:30|280.28|278.36|280.12|278.2|280.28|278.36|280.12|278.2|0
1644611920000|2022-02-11 20:38:40|280.45|278.53|279.47|277.55|280.45|278.53|279.3|277.38|0
1644611930000|2022-02-11 20:38:50|278.81|276.89|278.49|276.57|279.14|277.22|278.49|276.57|0
1644611940000|2022-02-11 20:39:00|278.65|276.73|278|276.08|278.81|276.89|278|276.08|0
1644611950000|2022-02-11 20:39:10|277.67|275.75|276.86|274.94|277.67|275.75|276.86|274.94|0
1644611960000|2022-02-11 20:39:20|276.37|274.45|275.48|273.56|276.37|274.45|275.4|273.48|0
1644611970000|2022-02-11 20:39:30|275.56|273.64|275.4|273.48|275.56|273.64|275.4|273.48|0
1644611980000|2022-02-11 20:39:40|275.24|273.32|275.4|273.48|275.4|273.48|275.07|273.15|0
1644611990000|2022-02-11 20:39:50|276.05|274.13|275.56|273.64|276.21|274.29|275.56|273.64|0
1644612000000|2022-02-11 20:40:00|276.05|274.13|276.7|274.78|276.7|274.78|275.56|273.64|0
1644612010000|2022-02-11 20:40:10|276.37|274.45|275.4|273.48|277.18|275.26|275.4|273.48|0
1644612020000|2022-02-11 20:40:20|274.59|272.67|274.59|272.67|275.07|273.15|274.59|272.67|0
1644612030000|2022-02-11 20:40:30|273.46|271.54|272.49|270.57|273.46|271.54|272.49|270.57|0
1644612040000|2022-02-11 20:40:40|271.68|269.76|271.44|269.52|271.68|269.76|271.36|269.44|0
1644612050000|2022-02-11 20:40:50|271.2|269.28|270.24|268.32|271.2|269.28|270.24|268.32|0
1644612060000|2022-02-11 20:41:00|270.72|268.8|271.04|269.12|271.84|269.92|270.4|268.48|0
1644612070000|2022-02-11 20:41:10|271.2|269.28|271.36|269.44|271.36|269.44|270.72|268.8|0
1644612080000|2022-02-11 20:41:20|271.52|269.6|271.2|269.28|271.52|269.6|270.56|268.64|0
1644612090000|2022-02-11 20:41:30|271.68|269.76|270.4|268.48|271.68|269.76|270.4|268.48|0
1644612100000|2022-02-11 20:41:40|270.56|268.64|270.72|268.8|270.72|268.8|270.56|268.64|0
1644612110000|2022-02-11 20:41:50|269.91|267.99|269.43|267.51|270.23|268.31|269.43|267.51|0
1644612120000|2022-02-11 20:42:00|268.79|266.87|269.11|267.19|269.11|267.19|268.63|266.71|0
1644612130000|2022-02-11 20:42:10|268.31|266.39|268.47|266.55|268.55|266.63|268.31|266.39|0
1644612140000|2022-02-11 20:42:20|268.31|266.39|268.23|266.31|268.55|266.63|268.23|266.31|0
1644612150000|2022-02-11 20:42:30|267.99|266.07|269.11|267.19|269.59|267.67|267.99|266.07|0
1644612160000|2022-02-11 20:42:40|269.43|267.51|269.27|267.35|270.47|268.55|268.95|267.03|0
1644612170000|2022-02-11 20:42:50|269.91|267.99|269.59|267.67|269.91|267.99|269.59|267.67|0
1644612180000|2022-02-11 20:43:00|269.27|267.35|268.79|266.87|269.27|267.35|268.63|266.71|0
1644612190000|2022-02-11 20:43:10|268.63|266.71|269.75|267.83|269.75|267.83|268.31|266.39|0
1644612200000|2022-02-11 20:43:20|270.23|268.31|272.48|270.56|272.48|270.56|270.23|268.31|0
1644612210000|2022-02-11 20:43:30|272|270.08|273.61|271.69|273.61|271.69|272|270.08|0
1644612220000|2022-02-11 20:43:40|272.97|271.05|274.58|272.66|274.58|272.66|272.81|270.89|0
1644612230000|2022-02-11 20:43:50|274.42|272.5|274.26|272.34|274.42|272.5|273.61|271.69|0
1644612240000|2022-02-11 20:44:00|274.58|272.66|275.39|273.47|275.39|273.47|274.58|272.66|0
1644612250000|2022-02-11 20:44:10|276.2|274.28|276.2|274.28|276.2|274.28|275.72|273.8|0
1644612260000|2022-02-11 20:44:20|275.56|273.64|275.72|273.8|275.8|273.88|275.56|273.64|0
1644612270000|2022-02-11 20:44:30|275.23|273.31|274.91|272.99|275.23|273.31|274.58|272.66|0
1644612280000|2022-02-11 20:44:40|275.39|273.47|275.39|273.47|275.72|273.8|275.39|273.47|0
1644612290000|2022-02-11 20:44:50|275.07|273.15|274.58|272.66|275.07|273.15|274.1|272.18|0
1644612300000|2022-02-11 20:45:00|274.91|272.99|274.58|272.66|275.23|273.31|274.58|272.66|0
1644612310000|2022-02-11 20:45:10|274.42|272.5|274.91|272.99|275.39|273.47|274.42|272.5|0
1644612320000|2022-02-11 20:45:20|275.55|273.63|275.31|273.39|275.55|273.63|275.23|273.31|0
1644612330000|2022-02-11 20:45:30|275.55|273.63|277.02|275.1|277.02|275.1|275.55|273.63|0
1644612340000|2022-02-11 20:45:40|277.67|275.75|278.48|276.56|278.48|276.56|277.67|275.75|0
1644612350000|2022-02-11 20:45:50|278.15|276.23|278.97|277.05|278.97|277.05|277.5|275.58|0
1644612360000|2022-02-11 20:46:00|279.13|277.21|278.48|276.56|279.86|277.94|278.48|276.56|0
1644612370000|2022-02-11 20:46:10|279.62|277.7|278.56|276.64|279.62|277.7|278.32|276.4|0
1644612380000|2022-02-11 20:46:20|277.34|275.42|277.01|275.09|277.67|275.75|277.01|275.09|0
1644612390000|2022-02-11 20:46:30|276.85|274.93|277.01|275.09|277.01|275.09|276.04|274.12|0
1644612400000|2022-02-11 20:46:40|277.67|275.75|276.69|274.77|277.99|276.07|276.69|274.77|0
1644612410000|2022-02-11 20:46:50|277.25|275.33|275.88|273.96|277.25|275.33|275.88|273.96|0
1644612420000|2022-02-11 20:47:00|276.2|274.28|276.53|274.61|277.18|275.26|276.2|274.28|0
1644612430000|2022-02-11 20:47:10|277.01|275.09|278.48|276.56|278.48|276.56|277.01|275.09|0
1644612440000|2022-02-11 20:47:20|278.8|276.88|280.11|278.19|280.11|278.19|278.8|276.88|0
1644612450000|2022-02-11 20:47:30|280.6|278.68|280.27|278.35|281.09|279.17|280.27|278.35|0
1644612460000|2022-02-11 20:47:40|281.91|279.99|282.08|280.16|282.24|280.32|281.75|279.83|0
1644612470000|2022-02-11 20:47:50|281.09|279.17|281.26|279.34|281.42|279.5|281.09|279.17|0
1644612480000|2022-02-11 20:48:00|283.06|281.14|282.9|280.98|283.23|281.31|282.73|280.81|0
1644612490000|2022-02-11 20:48:10|283.55|281.63|285.04|283.12|285.04|283.12|283.55|281.63|0
1644612500000|2022-02-11 20:48:20|285.12|283.2|284.54|282.62|285.12|283.2|284.05|282.13|0
1644612510000|2022-02-11 20:48:30|283.22|281.3|282.9|280.98|283.72|281.8|282.9|280.98|0
1644612520000|2022-02-11 20:48:40|283.55|281.63|282.87|280.95|284.21|282.29|282.87|280.95|0
1644612530000|2022-02-11 20:48:50|282.54|280.62|281.22|279.3|282.54|280.62|281.22|279.3|0
1644612540000|2022-02-11 20:49:00|282.05|280.13|282.21|280.29|283.54|281.62|282.05|280.13|0
1644612550000|2022-02-11 20:49:10|281.55|279.63|280.73|278.81|281.55|279.63|280.73|278.81|0
1644612560000|2022-02-11 20:49:20|281.22|279.3|283.04|281.12|283.04|281.12|281.22|279.3|0
1644612570000|2022-02-11 20:49:30|283.37|281.45|282.54|280.62|283.37|281.45|282.54|280.62|0
1644612580000|2022-02-11 20:49:40|283.2|281.28|283.7|281.78|284.03|282.11|283.2|281.28|0
1644612590000|2022-02-11 20:49:50|284.2|282.28|284.53|282.61|285.19|283.27|284.2|282.28|0
1644612600000|2022-02-11 20:50:00|282.71|280.79|284.53|282.61|284.53|282.61|282.71|280.79|0
1644612610000|2022-02-11 20:50:10|285.02|283.1|284.86|282.94|285.52|283.6|284.53|282.61|0
1644612620000|2022-02-11 20:50:20|284.11|282.19|282.38|280.46|284.11|282.19|282.38|280.46|0
1644612630000|2022-02-11 20:50:30|280.56|278.64|281.06|279.14|281.06|279.14|280.4|278.48|0
1644612640000|2022-02-11 20:50:40|281.39|279.47|280.24|278.32|281.63|279.71|280.24|278.32|0
1644612650000|2022-02-11 20:50:50|280.56|278.64|280.89|278.97|280.97|279.05|280.24|278.32|0
1644612660000|2022-02-11 20:51:00|280.73|278.81|282.05|280.13|282.05|280.13|280.73|278.81|0
1644612670000|2022-02-11 20:51:10|282.21|280.29|282.21|280.29|282.79|280.87|282.21|280.29|0
1644612680000|2022-02-11 20:51:20|282.87|280.95|282.54|280.62|282.87|280.95|282.29|280.37|0
1644612690000|2022-02-11 20:51:30|282.71|280.79|283.37|281.45|283.7|281.78|282.71|280.79|0
1644612700000|2022-02-11 20:51:40|284.53|282.61|284.86|282.94|285.19|283.27|284.36|282.44|0
1644612710000|2022-02-11 20:51:50|284.36|282.44|284.86|282.94|284.86|282.94|283.86|281.94|0
1644612720000|2022-02-11 20:52:00|284.44|282.52|282.05|280.13|284.44|282.52|282.05|280.13|0
1644612730000|2022-02-11 20:52:10|281.55|279.63|281.22|279.3|281.55|279.63|281.06|279.14|0
1644612740000|2022-02-11 20:52:20|280.23|278.31|282.21|280.29|282.21|280.29|280.23|278.31|0
1644612750000|2022-02-11 20:52:30|283.04|281.12|283.7|281.78|283.7|281.78|283.04|281.12|0
1644612760000|2022-02-11 20:52:40|283.78|281.86|283.2|281.28|283.86|281.94|283.2|281.28|0
1644612770000|2022-02-11 20:52:50|283.11|281.19|284.03|282.11|284.19|282.27|283.11|281.19|0
1644612780000|2022-02-11 20:53:00|283.37|281.45|284.86|282.94|284.86|282.94|283.37|281.45|0
1644612790000|2022-02-11 20:53:10|284.36|282.44|284.36|282.44|284.36|282.44|283.86|281.94|0
1644612800000|2022-02-11 20:53:20|283.86|281.94|284.03|282.11|284.03|282.11|283.7|281.78|0
1644612810000|2022-02-11 20:53:30|283.37|281.45|283.53|281.61|283.7|281.78|283.37|281.45|0
1644612820000|2022-02-11 20:53:40|283.86|281.94|282.7|280.78|283.86|281.94|282.7|280.78|0
1644612830000|2022-02-11 20:53:50|282.21|280.29|282.37|280.45|282.87|280.95|282.04|280.12|0
1644612840000|2022-02-11 20:54:00|281.55|279.63|280.07|278.15|281.55|279.63|280.07|278.15|0
1644612850000|2022-02-11 20:54:10|280.4|278.48|279.9|277.98|280.4|278.48|279.9|277.98|0
1644612860000|2022-02-11 20:54:20|280.88|278.96|281.21|279.29|281.21|279.29|280.22|278.3|0
1644612870000|2022-02-11 20:54:30|281.54|279.62|281.21|279.29|281.54|279.62|280.88|278.96|0
1644612880000|2022-02-11 20:54:40|279.4|277.48|279.22|277.3|280.22|278.3|279.22|277.3|0
1644612890000|2022-02-11 20:54:50|279.38|277.46|279.38|277.46|279.38|277.46|278.23|276.31|0
1644612900000|2022-02-11 20:55:00|279.71|277.79|281.36|279.44|281.68|279.76|279.71|277.79|0
1644612910000|2022-02-11 20:55:10|281.52|279.6|283.01|281.09|283.01|281.09|281.52|279.6|0
1644612920000|2022-02-11 20:55:20|283.83|281.91|284.66|282.74|284.66|282.74|283.75|281.83|0
1644612930000|2022-02-11 20:55:30|285.32|283.4|285.49|283.57|285.66|283.74|285.32|283.4|0
1644612940000|2022-02-11 20:55:40|286.65|284.73|286.9|284.98|286.9|284.98|286.65|284.73|0
1644612950000|2022-02-11 20:55:50|287.65|285.73|287.99|286.07|287.99|286.07|287.65|285.73|0
1644612960000|2022-02-11 20:56:00|287.32|285.4|287.99|286.07|287.99|286.07|287.32|285.4|0
1644612970000|2022-02-11 20:56:10|286.49|284.57|288.15|286.23|288.15|286.23|286.49|284.57|0
1644612980000|2022-02-11 20:56:20|288.82|286.9|288.15|286.23|288.99|287.07|288.15|286.23|0
1644612990000|2022-02-11 20:56:30|288.23|286.31|286.23|284.31|288.23|286.31|286.23|284.31|0
1644613000000|2022-02-11 20:56:40|285.32|283.4|284|282.08|285.32|283.4|284|282.08|0
1644613010000|2022-02-11 20:56:50|284.66|282.74|283.17|281.25|284.66|282.74|283.17|281.25|0
1644613020000|2022-02-11 20:57:00|283.41|281.49|284|282.08|284.16|282.24|283.41|281.49|0
1644613030000|2022-02-11 20:57:10|283.17|281.25|282.34|280.42|283.17|281.25|282.34|280.42|0
1644613040000|2022-02-11 20:57:20|282.01|280.09|281.02|279.1|282.18|280.26|281.02|279.1|0
1644613050000|2022-02-11 20:57:30|280.53|278.61|280.36|278.44|281.02|279.1|280.36|278.44|0
1644613060000|2022-02-11 20:57:40|280.86|278.94|281.02|279.1|281.02|279.1|280.53|278.61|0
1644613070000|2022-02-11 20:57:50|280.86|278.94|281.02|279.1|281.02|279.1|280.86|278.94|0
1644613080000|2022-02-11 20:58:00|281.35|279.43|280.69|278.77|281.35|279.43|280.44|278.52|0
1644613090000|2022-02-11 20:58:10|281.1|279.18|280.69|278.77|282.18|280.26|280.69|278.77|0
1644613100000|2022-02-11 20:58:20|280.86|278.94|280.69|278.77|280.86|278.94|280.36|278.44|0
1644613110000|2022-02-11 20:58:30|280.53|278.61|280.69|278.77|280.86|278.94|280.53|278.61|0
1644613120000|2022-02-11 20:58:40|279.87|277.95|279.87|277.95|279.87|277.95|279.71|277.79|0
1644613130000|2022-02-11 20:58:50|280.2|278.28|280.03|278.11|281.02|279.1|280.03|278.11|0
1644613140000|2022-02-11 20:59:00|279.21|277.29|279.54|277.62|279.54|277.62|278.23|276.31|0
1644613150000|2022-02-11 20:59:10|279.21|277.29|279.05|277.13|279.71|277.79|279.05|277.13|0
1644613160000|2022-02-11 20:59:20|278.88|276.96|278.39|276.47|278.88|276.96|278.39|276.47|0
1644613170000|2022-02-11 20:59:30|278.23|276.31|276.92|275|278.23|276.31|276.92|275|0
1644613180000|2022-02-11 20:59:40|276.43|274.51|276.26|274.34|276.43|274.51|276.26|274.34|0
1644613190000|2022-02-11 20:59:50|276.1|274.18|275.61|273.69|276.1|274.18|275.28|273.36|0
1644613200000|2022-02-11 21:00:00|275.12|273.2|275.12|273.2|275.12|273.2|275.12|273.2|0
1644613210000|2022-02-11 21:00:10|273.66|271.74|271.87|269.95|273.66|271.74|271.87|269.95|0
1644613220000|2022-02-11 21:00:20|272.36|270.44|272.76|270.84|273.01|271.09|272.36|270.44|0
1644613230000|2022-02-11 21:00:30|274.47|272.55|274.47|272.55|274.96|273.04|274.47|272.55|0
1644613240000|2022-02-11 21:00:40|274.63|272.71|275.45|273.53|275.45|273.53|274.47|272.55|0
1644613250000|2022-02-11 21:00:50|275.77|273.85|275.45|273.53|275.77|273.85|275.45|273.53|0
1644613260000|2022-02-11 21:01:00|275.61|273.69|276.26|274.34|276.26|274.34|275.61|273.69|0
1644613270000|2022-02-11 21:01:10|276.75|274.83|275.28|273.36|276.75|274.83|275.28|273.36|0
1644613280000|2022-02-11 21:01:20|275.77|273.85|276.92|275|276.92|275|275.61|273.69|0
1644613290000|2022-02-11 21:01:30|276.59|274.67|276.92|275|277.08|275.16|276.59|274.67|0
1644613300000|2022-02-11 21:01:40|277.08|275.16|277.24|275.32|277.24|275.32|276.59|274.67|0
1644613310000|2022-02-11 21:01:50|277.08|275.16|277.24|275.32|277.24|275.32|277.08|275.16|0
1644613320000|2022-02-11 21:02:00|276.59|274.67|276.1|274.18|276.59|274.67|276.1|274.18|0
1644613330000|2022-02-11 21:02:10|275.77|273.85|274.79|272.87|275.93|274.01|274.79|272.87|0
1644613340000|2022-02-11 21:02:20|275.12|273.2|277.13|275.21|277.13|275.21|274.96|273.04|0
1644613350000|2022-02-11 21:02:30|276.8|274.88|275.46|273.54|276.8|274.88|275.14|273.22|0
1644613360000|2022-02-11 21:02:40|275.79|273.87|276.11|274.19|276.11|274.19|275.79|273.87|0
1644613370000|2022-02-11 21:02:50|276.44|274.52|276.93|275.01|276.93|275.01|276.44|274.52|0
1644613380000|2022-02-11 21:03:00|277.09|275.17|276.28|274.36|277.09|275.17|276.28|274.36|0
1644613390000|2022-02-11 21:03:10|276.11|274.19|276.44|274.52|276.44|274.52|275.95|274.03|0
1644613400000|2022-02-11 21:03:20|276.52|274.6|276.6|274.68|276.6|274.68|275.95|274.03|0
1644613410000|2022-02-11 21:03:30|276.93|275.01|276.6|274.68|276.93|275.01|276.44|274.52|0
1644613420000|2022-02-11 21:03:40|276.77|274.85|276.6|274.68|276.77|274.85|276.6|274.68|0
1644613430000|2022-02-11 21:03:50|276.77|274.85|276.44|274.52|276.77|274.85|276.11|274.19|0
1644613440000|2022-02-11 21:04:00|276.6|274.68|276.44|274.52|276.6|274.68|276.19|274.27|0
1644613450000|2022-02-11 21:04:10|276.35|274.43|276.28|274.36|276.44|274.52|276.28|274.36|0
1644613460000|2022-02-11 21:04:20|276.11|274.19|276.28|274.36|276.28|274.36|275.79|273.87|0
1644613470000|2022-02-11 21:04:30|276.11|274.19|276.77|274.85|276.77|274.85|276.11|274.19|0
1644613480000|2022-02-11 21:04:40|276.93|275.01|276.93|275.01|277.25|275.33|276.93|275.01|0
1644613490000|2022-02-11 21:04:50|277.09|275.17|277.09|275.17|277.09|275.17|276.76|274.84|0
1644613500000|2022-02-11 21:05:00|276.76|274.84|275.46|273.54|276.76|274.84|275.46|273.54|0
1644613510000|2022-02-11 21:05:10|275.3|273.38|275.79|273.87|275.79|273.87|275.3|273.38|0
1644613520000|2022-02-11 21:05:20|275.46|273.54|275.79|273.87|275.79|273.87|275.46|273.54|0
1644613530000|2022-02-11 21:05:30|275.46|273.54|276.27|274.35|276.27|274.35|275.46|273.54|0
1644613540000|2022-02-11 21:05:40|275.62|273.7|275.21|273.29|275.62|273.7|274.97|273.05|0
1644613550000|2022-02-11 21:05:50|274.97|273.05|275.13|273.21|275.13|273.21|274.81|272.89|0
1644613560000|2022-02-11 21:06:00|275.3|273.38|275.79|273.87|275.79|273.87|275.3|273.38|0
1644613570000|2022-02-11 21:06:10|275.95|274.03|275.79|273.87|275.95|274.03|275.62|273.7|0
1644613580000|2022-02-11 21:06:20|275.62|273.7|275.79|273.87|275.79|273.87|275.62|273.7|0
1644613590000|2022-02-11 21:06:30|275.95|274.03|277.09|275.17|277.09|275.17|275.95|274.03|0
1644613600000|2022-02-11 21:06:40|277.25|275.33|278.07|276.15|278.07|276.15|277.25|275.33|0
1644613610000|2022-02-11 21:06:50|277.74|275.82|277.33|275.41|277.74|275.82|277.33|275.41|0
1644613620000|2022-02-11 21:07:00|277.58|275.66|276.93|275.01|277.58|275.66|276.93|275.01|0
1644613630000|2022-02-11 21:07:10|276.76|274.84|277.09|275.17|277.42|275.5|276.76|274.84|0
1644613640000|2022-02-11 21:07:20|277.25|275.33|276.84|274.92|277.25|275.33|276.84|274.92|0
1644613650000|2022-02-11 21:07:30|277.09|275.17|276.6|274.68|277.09|275.17|276.6|274.68|0
1644613660000|2022-02-11 21:07:40|276.68|274.76|276.76|274.84|277.09|275.17|276.6|274.68|0
1644613670000|2022-02-11 21:07:50|276.92|275|276.92|275|276.92|275|276.92|275|0
1644613680000|2022-02-11 21:08:00|276.76|274.84|276.11|274.19|276.76|274.84|276.11|274.19|0
1644613690000|2022-02-11 21:08:10|276.44|274.52|276.44|274.52|276.44|274.52|276.44|274.52|0
1644613700000|2022-02-11 21:08:20|276.11|274.19|276.6|274.68|276.6|274.68|276.11|274.19|0
1644613710000|2022-02-11 21:08:30|276.76|274.84|276.68|274.76|276.76|274.84|276.6|274.68|0
1644613720000|2022-02-11 21:08:40|276.76|274.84|276.6|274.68|276.76|274.84|276.6|274.68|0
1644613730000|2022-02-11 21:08:50|276.76|274.84|277.09|275.17|277.09|275.17|276.76|274.84|0
1644613740000|2022-02-11 21:09:00|276.03|274.11|275.38|273.46|276.03|274.11|275.38|273.46|0
1644613750000|2022-02-11 21:09:10|275.71|273.79|275.22|273.3|275.71|273.79|275.05|273.13|0
1644613760000|2022-02-11 21:09:20|275.3|273.38|275.22|273.3|275.38|273.46|275.05|273.13|0
1644613770000|2022-02-11 21:09:30|275.38|273.46|275.38|273.46|275.54|273.62|275.38|273.46|0
1644613780000|2022-02-11 21:09:40|275.54|273.62|275.54|273.62|275.71|273.79|275.54|273.62|0
1644613790000|2022-02-11 21:09:50|275.87|273.95|276.03|274.11|276.03|274.11|275.87|273.95|0
1644613800000|2022-02-11 21:10:00|276.2|274.28|276.36|274.44|276.36|274.44|276.2|274.28|0
1644613810000|2022-02-11 21:10:10|276.52|274.6|275.87|273.95|276.52|274.6|275.87|273.95|0
1644613820000|2022-02-11 21:10:20|276.2|274.28|276.44|274.52|276.69|274.77|276.2|274.28|0
1644613830000|2022-02-11 21:10:30|276.52|274.6|276.85|274.93|276.85|274.93|276.36|274.44|0
1644613840000|2022-02-11 21:10:40|276.69|274.77|276.85|274.93|276.85|274.93|276.69|274.77|0
1644613850000|2022-02-11 21:10:50|277.18|275.26|277.34|275.42|277.34|275.42|277.18|275.26|0
1644613860000|2022-02-11 21:11:00|277.5|275.58|277.67|275.75|277.67|275.75|277.5|275.58|0
1644613880000|2022-02-11 21:11:20|277.58|275.66|277.67|275.75|277.67|275.75|277.5|275.58|0
1644613890000|2022-02-11 21:11:30|277.5|275.58|277.18|275.26|277.5|275.58|277.18|275.26|0
1644613900000|2022-02-11 21:11:40|276.85|274.93|276.36|274.44|276.85|274.93|276.36|274.44|0
1644613910000|2022-02-11 21:11:50|277.01|275.09|277.5|275.58|277.5|275.58|277.01|275.09|0
1644613920000|2022-02-11 21:12:00|277.75|275.83|277.67|275.75|277.75|275.83|277.5|275.58|0
1644613930000|2022-02-11 21:12:10|277.18|275.26|276.85|274.93|277.25|275.33|276.68|274.76|0
1644613940000|2022-02-11 21:12:20|277.01|275.09|276.68|274.76|277.01|275.09|276.68|274.76|0
1644613950000|2022-02-11 21:12:30|276.85|274.93|276.52|274.6|276.85|274.93|276.36|274.44|0
1644613960000|2022-02-11 21:12:40|276.68|274.76|276.19|274.27|276.68|274.76|276.19|274.27|0
1644613970000|2022-02-11 21:12:50|276.52|274.6|276.36|274.44|276.52|274.6|276.19|274.27|0
1644613980000|2022-02-11 21:13:00|276.68|274.76|277.34|275.42|277.34|275.42|276.68|274.76|0
1644613990000|2022-02-11 21:13:10|277.17|275.25|277.34|275.42|277.34|275.42|277.17|275.25|0
1644614000000|2022-02-11 21:13:20|277.83|275.91|277.74|275.82|277.91|275.99|277.67|275.75|0
1644614010000|2022-02-11 21:13:30|277.83|275.91|277.09|275.17|277.83|275.91|277.01|275.09|0
1644614020000|2022-02-11 21:13:40|277.17|275.25|277.17|275.25|277.25|275.33|277.17|275.25|0
1644614030000|2022-02-11 21:13:50|277.25|275.33|277.09|275.17|277.25|275.33|276.85|274.93|0
1644614040000|2022-02-11 21:14:00|277.67|275.75|277.67|275.75|277.99|276.07|277.67|275.75|0
1644614050000|2022-02-11 21:14:10|278.32|276.4|278.32|276.4|278.48|276.56|278.16|276.24|0
1644614060000|2022-02-11 21:14:20|277.99|276.07|278.32|276.4|278.32|276.4|277.99|276.07|0
1644614070000|2022-02-11 21:14:30|278.16|276.24|277.91|275.99|278.16|276.24|277.66|275.74|0
1644614080000|2022-02-11 21:14:40|277.83|275.91|277.99|276.07|277.99|276.07|277.83|275.91|0
1644614090000|2022-02-11 21:14:50|277.91|275.99|278.16|276.24|278.16|276.24|277.66|275.74|0
1644614100000|2022-02-11 21:15:00|278.23|276.31|278.23|276.31|278.23|276.31|278.23|276.31|0
1644825900000|2022-02-14 08:05:00|276.43|274.83|275.7|274.1|276.43|274.83|275.7|274.1|0
1644825910000|2022-02-14 08:05:10|275.05|273.45|274.88|273.28|275.05|273.45|274.88|273.28|0
1644825920000|2022-02-14 08:05:20|275.05|273.45|275.29|273.69|275.37|273.77|275.05|273.45|0
1644825930000|2022-02-14 08:05:30|275.21|273.61|275.05|273.45|275.21|273.61|274.8|273.2|0
1644825940000|2022-02-14 08:05:40|274.88|273.28|276.02|274.42|276.02|274.42|274.88|273.28|0
1644825950000|2022-02-14 08:05:50|276.1|274.5|276.1|274.5|276.26|274.66|276.1|274.5|0
1644825960000|2022-02-14 08:06:00|276.02|274.42|275.05|273.45|276.02|274.42|275.05|273.45|0
1644825970000|2022-02-14 08:06:10|275.21|273.61|276.1|274.5|276.1|274.5|275.21|273.61|0
1644825980000|2022-02-14 08:06:20|275.37|273.77|275.77|274.17|275.77|274.17|275.37|273.77|0
1644825990000|2022-02-14 08:06:30|276.19|274.59|277.16|275.56|277.16|275.56|276.19|274.59|0
1644826000000|2022-02-14 08:06:40|277.24|275.64|277.24|275.64|277.24|275.64|277.16|275.56|0
1644826010000|2022-02-14 08:06:50|277.49|275.89|277.65|276.05|277.73|276.13|277.33|275.73|0
1644826020000|2022-02-14 08:07:00|277.57|275.97|277.08|275.48|277.57|275.97|277|275.4|0
1644826030000|2022-02-14 08:07:10|277.16|275.56|277.49|275.89|277.49|275.89|277.08|275.48|0
1644826040000|2022-02-14 08:07:20|277.41|275.81|277.33|275.73|277.41|275.81|276.92|275.32|0
1644826050000|2022-02-14 08:07:30|277.16|275.56|276.67|275.07|277.41|275.81|276.67|275.07|0
1644826060000|2022-02-14 08:07:40|276.43|274.83|274.96|273.36|276.59|274.99|274.96|273.36|0
1644826070000|2022-02-14 08:07:50|275.21|273.61|275.45|273.85|275.86|274.26|275.21|273.61|0
1644826080000|2022-02-14 08:08:00|275.61|274.01|275.21|273.61|275.61|274.01|275.21|273.61|0
1644826090000|2022-02-14 08:08:10|275.37|273.77|276.18|274.58|276.18|274.58|275.37|273.77|0
1644826100000|2022-02-14 08:08:20|276.35|274.75|276.42|274.82|276.42|274.82|275.94|274.34|0
1644826110000|2022-02-14 08:08:30|276.51|274.91|276.35|274.75|276.51|274.91|276.18|274.58|0
1644826120000|2022-02-14 08:08:40|276.84|275.24|277|275.4|277|275.4|276.67|275.07|0
1644826130000|2022-02-14 08:08:50|276.91|275.31|277.98|276.38|277.98|276.38|276.91|275.31|0
1644826140000|2022-02-14 08:09:00|278.06|276.46|278.8|277.2|278.8|277.2|278.06|276.46|0
1644826150000|2022-02-14 08:09:10|277.98|276.38|278.88|277.28|278.88|277.28|277.98|276.38|0
1644826160000|2022-02-14 08:09:20|278.96|277.36|280.11|278.51|280.19|278.59|278.96|277.36|0
1644826170000|2022-02-14 08:09:30|279.78|278.18|280.44|278.84|280.6|279|279.62|278.02|0
1644826180000|2022-02-14 08:09:40|280.77|279.17|281.76|280.16|281.76|280.16|280.77|279.17|0
1644826190000|2022-02-14 08:09:50|281.5|279.9|280.93|279.33|281.5|279.9|280.93|279.33|0
1644826200000|2022-02-14 08:10:00|280.35|278.75|280.6|279|280.6|279|279.95|278.35|0
1644826210000|2022-02-14 08:10:10|279.78|278.18|279.45|277.85|279.78|278.18|279.45|277.85|0
1644826220000|2022-02-14 08:10:20|279.37|277.77|279.37|277.77|279.37|277.77|279.04|277.44|0
1644826230000|2022-02-14 08:10:30|279.94|278.02|280.1|277.86|280.18|278.1|279.94|277.86|0
1644826240000|2022-02-14 08:10:40|280.18|277.94|280.43|278.19|280.43|278.19|279.94|277.7|0
1644826250000|2022-02-14 08:10:50|280.26|278.02|279.44|277.2|280.26|278.02|279.44|277.2|0
1644826260000|2022-02-14 08:11:00|278.63|276.39|278.7|276.46|278.7|276.46|278.21|275.97|0
1644826270000|2022-02-14 08:11:10|278.46|276.22|277.89|275.65|278.46|276.22|277.48|275.24|0
1644826280000|2022-02-14 08:11:20|277.64|275.4|277.72|275.48|277.81|275.57|277.64|275.4|0
1644826290000|2022-02-14 08:11:30|277.48|275.24|276.25|274.01|277.48|275.24|276.25|274.01|0
1644826300000|2022-02-14 08:11:40|276.01|273.77|276.01|273.77|276.42|274.18|276.01|273.77|0
1644826310000|2022-02-14 08:11:50|275.76|273.52|275.44|273.2|275.76|273.52|275.36|273.12|0
1644826320000|2022-02-14 08:12:00|274.62|272.38|274.79|272.55|274.95|272.71|274.62|272.38|0
1644826330000|2022-02-14 08:12:10|274.71|272.47|274.79|272.55|275.03|272.79|274.71|272.47|0
1644826340000|2022-02-14 08:12:20|274.95|272.71|274.3|272.06|274.95|272.71|274.3|272.06|0
1644826350000|2022-02-14 08:12:30|274.46|272.22|274.14|271.9|274.46|272.22|274.14|271.9|0
1644826360000|2022-02-14 08:12:40|274.06|271.82|274.46|272.22|274.46|272.22|273.9|271.66|0
1644826370000|2022-02-14 08:12:50|274.22|271.98|274.55|272.31|274.55|272.31|273.9|271.66|0
1644826380000|2022-02-14 08:13:00|274.46|272.22|275.03|272.79|275.03|272.79|274.38|272.14|0
1644826390000|2022-02-14 08:13:10|274.87|272.63|275.11|272.87|275.11|272.87|274.87|272.63|0
1644826400000|2022-02-14 08:13:20|275.68|273.44|274.62|272.38|275.85|273.61|274.62|272.38|0
1644826410000|2022-02-14 08:13:30|274.71|272.47|274.71|272.47|274.87|272.63|274.71|272.47|0
1644826420000|2022-02-14 08:13:40|274.62|272.38|274.46|272.22|274.62|272.38|274.38|272.14|0
1644826430000|2022-02-14 08:13:50|274.54|272.3|274.38|272.14|274.62|272.38|274.22|271.98|0
1644826440000|2022-02-14 08:14:00|274.22|271.98|274.13|271.89|274.22|271.98|274.13|271.89|0
1644826450000|2022-02-14 08:14:10|273.49|271.25|273.08|270.84|273.49|271.25|273|270.76|0
1644826460000|2022-02-14 08:14:20|273.41|271.17|273.57|271.33|273.73|271.49|273.41|271.17|0
1644826470000|2022-02-14 08:14:30|273.73|271.49|274.38|272.14|274.62|272.38|273.73|271.49|0
1644826480000|2022-02-14 08:14:40|274.62|272.38|275.36|273.12|275.36|273.12|274.54|272.3|0
1644826490000|2022-02-14 08:14:50|275.52|273.28|275.36|273.12|275.84|273.6|275.36|273.12|0
1644826500000|2022-02-14 08:15:00|275.27|273.03|274.87|272.63|275.27|273.03|274.71|272.47|0
1644826510000|2022-02-14 08:15:10|274.71|272.47|274.3|272.06|274.95|272.71|274.3|272.06|0
1644826520000|2022-02-14 08:15:20|274.54|272.3|274.22|271.98|274.54|272.3|274.22|271.98|0
1644826530000|2022-02-14 08:15:30|274.06|271.82|273.32|271.08|274.06|271.82|273.24|271|0
1644826540000|2022-02-14 08:15:40|273.48|271.24|273.16|270.92|273.57|271.33|273.16|270.92|0
1644826550000|2022-02-14 08:15:50|273.24|271|272.92|270.68|273.24|271|272.92|270.68|0
1644826560000|2022-02-14 08:16:00|273.08|270.84|272.92|270.68|273.08|270.84|272.92|270.68|0
1644826570000|2022-02-14 08:16:10|272.6|270.36|272.27|270.03|272.76|270.52|272.27|270.03|0
1644826580000|2022-02-14 08:16:20|272.43|270.19|272.35|270.11|272.59|270.35|272.35|270.11|0
1644826590000|2022-02-14 08:16:30|272.19|269.95|272.11|269.87|272.19|269.95|272.11|269.87|0
1644826600000|2022-02-14 08:16:40|272.27|270.03|272.19|269.95|272.43|270.19|272.19|269.95|0
1644826610000|2022-02-14 08:16:50|272.51|270.27|273.89|271.65|273.89|271.65|272.51|270.27|0
1644826620000|2022-02-14 08:17:00|274.05|271.81|273.81|271.57|274.38|272.14|273.81|271.57|0
1644826630000|2022-02-14 08:17:10|273.57|271.33|273.48|271.24|273.73|271.49|273.48|271.24|0
1644826640000|2022-02-14 08:17:20|273.73|271.49|273.89|271.65|273.89|271.65|273.57|271.33|0
1644826650000|2022-02-14 08:17:30|273.97|271.73|273.16|270.92|273.97|271.73|273.16|270.92|0
1644826660000|2022-02-14 08:17:40|273.24|271|273.08|270.84|273.4|271.16|273.08|270.84|0
1644826670000|2022-02-14 08:17:50|272.92|270.68|273.24|271|273.24|271|272.92|270.68|0
1644826680000|2022-02-14 08:18:00|273.08|270.84|272.27|270.03|273.08|270.84|272.27|270.03|0
1644826690000|2022-02-14 08:18:10|272.35|270.11|272.27|270.03|272.35|270.11|272.19|269.95|0
1644826700000|2022-02-14 08:18:20|272.43|270.19|271.95|269.71|272.43|270.19|271.78|269.54|0
1644826710000|2022-02-14 08:18:30|271.62|269.38|270.81|268.57|271.62|269.38|270.81|268.57|0
1644826720000|2022-02-14 08:18:40|270.98|268.74|271.64|269.4|272.04|269.8|270.98|268.74|0
1644826730000|2022-02-14 08:18:50|271.63|269.39|271.47|269.23|271.63|269.39|271.31|269.07|0
1644826740000|2022-02-14 08:19:00|271.31|269.07|271.47|269.23|271.47|269.23|271.31|269.07|0
1644826750000|2022-02-14 08:19:10|271.39|269.15|271.31|269.07|271.47|269.23|271.31|269.07|0
1644826760000|2022-02-14 08:19:20|270.67|268.43|270.67|268.43|270.67|268.43|270.67|268.43|0
1644826770000|2022-02-14 08:19:30|282.58|280.34|282.9|280.66|282.9|280.66|282.58|280.34|0
1644826780000|2022-02-14 08:19:40|282.74|280.5|283.41|281.17|283.41|281.17|282.58|280.34|0
1644826790000|2022-02-14 08:19:50|283.56|281.32|272.21|269.97|285|282.76|272.21|269.97|0
1644826800000|2022-02-14 08:20:00|267.77|265.53|267.69|265.45|267.77|265.53|267.61|265.37|0
1644826810000|2022-02-14 08:20:10|272.96|270.72|272.07|269.83|272.96|270.72|271.99|269.75|0
1644826820000|2022-02-14 08:20:20|271.27|269.03|270.46|268.22|271.27|269.03|270.3|268.06|0
1644826830000|2022-02-14 08:20:30|271.11|268.87|271.11|268.87|271.43|269.19|271.11|268.87|0
1644826840000|2022-02-14 08:20:40|271.27|269.03|271.43|269.19|271.43|269.19|271.18|268.94|0
1644826850000|2022-02-14 08:20:50|271.27|269.03|271.43|269.19|271.43|269.19|271.11|268.87|0
1644826860000|2022-02-14 08:21:00|271.11|268.87|272.07|269.83|272.07|269.83|270.86|268.62|0
1644826870000|2022-02-14 08:21:10|271.34|269.1|271.11|268.87|271.43|269.19|271.11|268.87|0
1644826880000|2022-02-14 08:21:20|271.02|268.78|270.62|268.38|271.18|268.94|270.62|268.38|0
1644826890000|2022-02-14 08:21:30|271.11|268.87|270.95|268.71|271.11|268.87|270.79|268.55|0
1644826900000|2022-02-14 08:21:40|271.11|268.87|271.27|269.03|271.27|269.03|271.11|268.87|0
1644826910000|2022-02-14 08:21:50|271.34|269.1|272.31|270.07|272.31|270.07|271.11|268.87|0
1644826920000|2022-02-14 08:22:00|272.56|270.32|271.59|269.35|272.56|270.32|271.59|269.35|0
1644826930000|2022-02-14 08:22:10|271.11|268.87|271.43|269.19|271.43|269.19|271.11|268.87|0
1644826940000|2022-02-14 08:22:20|271.5|269.26|271.27|269.03|271.5|269.26|271.02|268.78|0
1644826950000|2022-02-14 08:22:30|271.59|269.35|271.67|269.43|271.91|269.67|271.5|269.26|0
1644826960000|2022-02-14 08:22:40|271.27|269.03|270.46|268.22|271.27|269.03|270.3|268.06|0
1644826970000|2022-02-14 08:22:50|270.38|268.14|270.46|268.22|270.54|268.3|270.38|268.14|0
1644826980000|2022-02-14 08:23:00|270.62|268.38|270.78|268.54|271.34|269.1|270.62|268.38|0
1644826990000|2022-02-14 08:23:10|270.7|268.46|269.82|267.58|270.7|268.46|269.82|267.58|0
1644827000000|2022-02-14 08:23:20|269.98|267.74|269.82|267.58|269.98|267.74|269.82|267.58|0
1644827010000|2022-02-14 08:23:30|269.66|267.42|267.26|265.02|269.66|267.42|267.26|265.02|0
1644827020000|2022-02-14 08:23:40|267.1|264.86|266.7|264.46|267.1|264.86|266.46|264.22|0
1644827030000|2022-02-14 08:23:50|267.02|264.78|267.26|265.02|267.5|265.26|266.7|264.46|0
1644827040000|2022-02-14 08:24:00|267.42|265.18|267.42|265.18|267.9|265.66|267.42|265.18|0
1644827050000|2022-02-14 08:24:10|267.74|265.5|266.78|264.54|267.74|265.5|266.78|264.54|0
1644827060000|2022-02-14 08:24:20|266.7|264.46|266.62|264.38|266.7|264.46|266.62|264.38|0
1644827070000|2022-02-14 08:24:30|266.7|264.46|266.22|263.98|266.86|264.62|266.22|263.98|0
1644827080000|2022-02-14 08:24:40|266.14|263.9|266.22|263.98|266.46|264.22|266.14|263.9|0
1644827090000|2022-02-14 08:24:50|266.14|263.9|266.14|263.9|266.3|264.06|266.14|263.9|0
1644827100000|2022-02-14 08:25:00|266.22|263.98|263.76|261.52|266.22|263.98|263.76|261.52|0
1644827110000|2022-02-14 08:25:10|263.92|261.68|263.28|261.04|264.31|262.07|263.28|261.04|0
1644827120000|2022-02-14 08:25:20|262.97|260.73|262.97|260.73|262.97|260.73|262.81|260.57|0
1644827130000|2022-02-14 08:25:30|262.81|260.57|262.65|260.41|263.28|261.04|262.65|260.41|0
1644827140000|2022-02-14 08:25:40|262.97|260.73|263.6|261.36|263.6|261.36|262.97|260.73|0
1644827150000|2022-02-14 08:25:50|263.2|260.96|263.99|261.75|264.08|261.84|263.2|260.96|0
1644827160000|2022-02-14 08:26:00|263.83|261.59|263.2|260.96|263.83|261.59|263.04|260.8|0
1644827170000|2022-02-14 08:26:10|263.04|260.48|262.97|260.41|263.68|261.12|262.97|260.41|0
1644827180000|2022-02-14 08:26:20|263.13|260.57|263.92|261.36|263.92|261.36|262.57|260.01|0
1644827190000|2022-02-14 08:26:30|263.76|261.2|263.44|260.88|263.76|261.2|263.2|260.64|0
1644827200000|2022-02-14 08:26:40|263.76|261.2|264.71|262.15|264.71|262.15|263.76|261.2|0
1644827210000|2022-02-14 08:26:50|265.03|262.47|265.5|262.94|265.74|263.18|265.03|262.47|0
1644827220000|2022-02-14 08:27:00|265.19|262.63|265.26|262.7|265.35|262.79|265.19|262.63|0
1644827230000|2022-02-14 08:27:10|265.5|262.94|265.19|262.63|265.5|262.94|265.19|262.63|0
1644827240000|2022-02-14 08:27:20|265.35|262.79|265.58|263.02|265.58|263.02|265.35|262.79|0
1644827250000|2022-02-14 08:27:30|264.55|261.99|265.03|262.47|265.03|262.47|264.55|261.99|0
1644827260000|2022-02-14 08:27:40|264.79|262.23|264.23|261.67|264.79|262.23|264.15|261.59|0
1644827270000|2022-02-14 08:27:50|264.79|262.23|264.79|262.23|264.87|262.31|264.71|262.15|0
1644827280000|2022-02-14 08:28:00|264.87|262.31|264.71|262.15|264.87|262.31|264.71|262.15|0
1644827290000|2022-02-14 08:28:10|265.1|262.54|264.31|261.75|265.1|262.54|264.31|261.75|0
1644827300000|2022-02-14 08:28:20|264.39|261.83|263.2|260.64|264.39|261.83|263.2|260.64|0
1644827310000|2022-02-14 08:28:30|262.33|259.77|261.86|259.3|262.49|259.93|261.86|259.3|0
1644827320000|2022-02-14 08:28:40|261.23|258.67|261.54|258.98|261.78|259.22|261.07|258.51|0
1644827330000|2022-02-14 08:28:50|261.38|258.82|261.38|258.82|261.54|258.98|261.3|258.74|0
1644827340000|2022-02-14 08:29:00|261.46|258.9|261.14|258.58|261.54|258.98|261.14|258.58|0
1644827350000|2022-02-14 08:29:10|260.83|258.27|260.99|258.43|261.38|258.82|260.6|258.04|0
1644827360000|2022-02-14 08:29:20|260.6|258.04|261.14|258.58|261.46|258.9|260.6|258.04|0
1644827370000|2022-02-14 08:29:30|260.99|258.43|261.23|258.67|261.23|258.67|260.99|258.43|0
1644827380000|2022-02-14 08:29:40|261.46|258.9|260.12|257.56|261.46|258.9|260.12|257.56|0
1644827390000|2022-02-14 08:29:50|260.28|257.72|259.18|256.62|260.28|257.72|259.18|256.62|0
1644827400000|2022-02-14 08:30:00|258.87|256.31|259.97|257.41|259.97|257.41|258.87|256.31|0
1644827410000|2022-02-14 08:30:10|259.49|256.93|259.65|257.09|259.65|257.09|259.49|256.93|0
1644827420000|2022-02-14 08:30:20|259.49|256.93|259.34|256.78|259.49|256.93|259.34|256.78|0
1644827430000|2022-02-14 08:30:30|259.02|256.46|259.34|256.78|259.34|256.78|258.94|256.38|0
1644827440000|2022-02-14 08:30:40|259.49|256.93|259.49|256.93|259.49|256.93|259.49|256.93|0
1644827450000|2022-02-14 08:30:50|259.34|256.78|258.71|256.15|259.49|256.93|258.71|256.15|0
1644827460000|2022-02-14 08:31:00|258.87|256.31|258.16|255.6|258.87|256.31|258.08|255.52|0
1644827470000|2022-02-14 08:31:10|257.92|255.36|256.99|254.43|257.92|255.36|256.99|254.43|0
1644827480000|2022-02-14 08:31:20|257.3|254.74|257.37|254.81|257.45|254.89|257.3|254.74|0
1644827490000|2022-02-14 08:31:30|258.08|255.52|258.71|256.15|258.71|256.15|258.08|255.52|0
1644827500000|2022-02-14 08:31:40|258.78|256.22|260.2|257.64|260.2|257.64|258.78|256.22|0
1644827510000|2022-02-14 08:31:50|260.12|257.56|260.91|258.35|260.91|258.35|260.12|257.56|0
1644827520000|2022-02-14 08:32:00|261.07|258.51|260.44|257.88|261.07|258.51|260.44|257.88|0
1644827530000|2022-02-14 08:32:10|261.22|258.66|261.07|258.51|261.54|258.98|261.07|258.51|0
1644827540000|2022-02-14 08:32:20|261.22|258.66|260.59|258.03|261.7|259.14|260.59|258.03|0
1644827550000|2022-02-14 08:32:30|261.54|258.98|261.38|258.82|262.01|259.45|261.07|258.51|0
1644827560000|2022-02-14 08:32:40|261.22|258.66|260.91|258.35|261.22|258.66|260.83|258.27|0
1644827570000|2022-02-14 08:32:50|261.54|258.98|261.3|258.74|261.54|258.98|261.22|258.66|0
1644827580000|2022-02-14 08:33:00|260.91|258.35|262.33|259.77|262.33|259.77|260.91|258.35|0
1644827590000|2022-02-14 08:33:10|261.7|259.14|261.93|259.37|261.93|259.37|261.61|259.05|0
1644827600000|2022-02-14 08:33:20|261.85|259.29|260.91|258.35|261.85|259.29|260.91|258.35|0
1644827610000|2022-02-14 08:33:30|260.75|258.19|261.06|258.5|261.06|258.5|260.59|258.03|0
1644827620000|2022-02-14 08:33:40|260.82|258.26|260.43|257.87|260.82|258.26|260.43|257.87|0
1644827630000|2022-02-14 08:33:50|260.59|258.03|260.35|257.79|260.59|258.03|260.12|257.56|0
1644827640000|2022-02-14 08:34:00|259.96|257.4|258.7|256.14|259.96|257.4|258.7|256.14|0
1644827650000|2022-02-14 08:34:10|258.55|255.99|260.12|257.56|260.12|257.56|258.55|255.99|0
1644827660000|2022-02-14 08:34:20|259.18|256.62|259.02|256.46|259.18|256.62|258.94|256.38|0
1644827670000|2022-02-14 08:34:30|258.62|256.06|257.92|255.36|258.62|256.06|257.92|255.36|0
1644827680000|2022-02-14 08:34:40|258.08|255.52|258.23|255.67|258.39|255.83|258.08|255.52|0
1644827690000|2022-02-14 08:34:50|258.31|255.75|258.08|255.52|258.31|255.75|258.08|255.52|0
1644827700000|2022-02-14 08:35:00|257.76|255.2|258.55|255.99|258.55|255.99|257.29|254.73|0
1644827710000|2022-02-14 08:35:10|258.7|256.14|259.33|256.77|259.33|256.77|258.7|256.14|0
1644827720000|2022-02-14 08:35:20|259.65|257.09|259.88|257.32|259.88|257.32|259.33|256.77|0
1644827730000|2022-02-14 08:35:30|260.59|258.03|260.12|257.56|260.59|258.03|260.12|257.56|0
1644827740000|2022-02-14 08:35:40|259.65|257.09|259.8|257.24|259.8|257.24|259.65|257.09|0
1644827750000|2022-02-14 08:35:50|259.96|257.4|259.8|257.24|259.96|257.4|259.8|257.24|0
1644827760000|2022-02-14 08:36:00|260.19|257.63|261.3|258.74|261.3|258.74|260.19|257.63|0
1644827770000|2022-02-14 08:36:10|261.53|258.97|261.22|258.66|261.53|258.97|261.22|258.66|0
1644827780000|2022-02-14 08:36:20|260.75|258.19|260.59|258.03|260.9|258.34|260.59|258.03|0
1644827790000|2022-02-14 08:36:30|259.96|257.4|259.17|256.61|259.96|257.4|259.17|256.61|0
1644827800000|2022-02-14 08:36:40|259.02|256.46|258.62|256.06|259.02|256.46|255.53|252.97|0
1644827810000|2022-02-14 08:36:50|258.55|255.99|262.67|260.11|262.67|260.11|258.55|255.99|0
1644827820000|2022-02-14 08:37:00|262.35|259.79|260.94|258.38|262.35|259.79|260.94|258.38|0
1644827830000|2022-02-14 08:37:10|260.63|258.07|258.43|255.87|260.94|258.38|258.43|255.87|0
1644827840000|2022-02-14 08:37:20|258.59|256.03|258.74|256.18|259.29|256.73|258.59|256.03|0
1644827850000|2022-02-14 08:37:30|258.9|256.34|259.42|256.86|259.42|256.86|258.58|256.02|0
1644827860000|2022-02-14 08:37:40|259.26|256.7|259.26|256.7|259.26|256.7|258.79|256.23|0
1644827870000|2022-02-14 08:37:50|259.18|256.62|259.85|257.29|260.71|258.15|259.18|256.62|0
1644827880000|2022-02-14 08:38:00|260.09|257.53|259.85|257.29|260.4|257.84|259.85|257.29|0
1644827890000|2022-02-14 08:38:10|259.46|256.9|260.4|257.84|260.4|257.84|259.46|256.9|0
1644827900000|2022-02-14 08:38:20|259.93|257.37|261.03|258.47|261.03|258.47|259.93|257.37|0
1644827910000|2022-02-14 08:38:30|260.87|258.31|261.18|258.62|261.73|259.17|260.87|258.31|0
1644827920000|2022-02-14 08:38:40|261.34|258.78|261.34|258.78|261.34|258.78|261.26|258.7|0
1644827930000|2022-02-14 08:38:50|261.5|258.94|261.73|259.17|261.73|259.17|261.5|258.94|0
1644827940000|2022-02-14 08:39:00|261.34|258.78|261.81|259.25|261.81|259.25|261.34|258.78|0
1644827950000|2022-02-14 08:39:10|261.97|259.41|262.44|259.88|262.51|259.95|261.97|259.41|0
1644827960000|2022-02-14 08:39:20|262.59|260.03|261.65|259.09|262.75|260.19|261.65|259.09|0
1644827970000|2022-02-14 08:39:30|261.18|258.62|258.99|256.43|261.18|258.62|258.99|256.43|0
1644827980000|2022-02-14 08:39:40|258.84|256.28|257.43|254.87|258.84|256.28|257.43|254.87|0
1644827990000|2022-02-14 08:39:50|257.28|254.72|257.2|254.64|257.74|255.18|257.2|254.64|0
1644828000000|2022-02-14 08:40:00|257.74|255.18|258.91|256.35|258.91|256.35|257.74|255.18|0
1644828010000|2022-02-14 08:40:10|259.62|257.06|260.87|258.31|260.87|258.31|259.62|257.06|0
1644828020000|2022-02-14 08:40:20|260|257.44|260.55|257.99|260.55|257.99|260|257.44|0
1644828030000|2022-02-14 08:40:30|261.41|258.85|261.34|258.78|261.41|258.85|261.34|258.78|0
1644828040000|2022-02-14 08:40:40|260.87|258.31|260.87|258.31|260.87|258.31|260.87|258.31|0
1644828050000|2022-02-14 08:40:50|261.02|258.46|262.12|259.56|262.12|259.56|261.02|258.46|0
1644828060000|2022-02-14 08:41:00|261.65|259.09|261.25|258.69|261.65|259.09|260.87|258.31|0
1644828070000|2022-02-14 08:41:10|261.18|258.62|260.71|258.15|261.18|258.62|260.55|257.99|0
1644828080000|2022-02-14 08:41:20|260.78|258.22|261.02|258.46|261.02|258.46|260.08|257.52|0
1644828090000|2022-02-14 08:41:30|260.55|257.99|261.88|259.32|261.88|259.32|260.55|257.99|0
1644828100000|2022-02-14 08:41:40|261.96|259.4|262.28|259.72|262.28|259.72|261.96|259.4|0
1644828110000|2022-02-14 08:41:50|262.43|259.87|262.35|259.79|262.43|259.87|262.35|259.79|0
1644828120000|2022-02-14 08:42:00|262.28|259.72|261.81|259.25|262.28|259.72|261.41|258.85|0
1644828130000|2022-02-14 08:42:10|261.41|258.85|261.72|259.16|261.81|259.25|261.41|258.85|0
1644828140000|2022-02-14 08:42:20|261.81|259.25|262.51|259.95|262.51|259.95|261.65|259.09|0
1644828150000|2022-02-14 08:42:30|262.35|259.79|261.81|259.25|262.43|259.87|261.81|259.25|0
1644828160000|2022-02-14 08:42:40|262.04|259.48|262.75|260.19|262.75|260.19|261.96|259.4|0
1644828170000|2022-02-14 08:42:50|262.67|260.11|262.43|259.87|262.67|260.11|262.43|259.87|0
1644828180000|2022-02-14 08:43:00|261.96|259.4|261.49|258.93|262.43|259.87|261.49|258.93|0
1644828190000|2022-02-14 08:43:10|262.12|259.56|263.14|260.58|263.14|260.58|262.12|259.56|0
1644828200000|2022-02-14 08:43:20|263.53|260.97|262.9|260.34|263.77|261.21|262.9|260.34|0
1644828210000|2022-02-14 08:43:30|262.43|259.87|262.59|260.03|262.75|260.19|262.43|259.87|0
1644828220000|2022-02-14 08:43:40|263.38|260.82|263.22|260.66|263.69|261.13|263.22|260.66|0
1644828230000|2022-02-14 08:43:50|263.06|260.5|263.06|260.5|263.06|260.5|263.06|260.5|0
1644828240000|2022-02-14 08:44:00|262.9|260.34|263.22|260.66|263.22|260.66|262.9|260.34|0
1644828250000|2022-02-14 08:44:10|263.69|261.13|264.24|261.68|264.24|261.68|263.53|260.97|0
1644828260000|2022-02-14 08:44:20|264.16|261.6|263.85|261.29|264.16|261.6|263.77|261.21|0
1644828270000|2022-02-14 08:44:30|263.69|261.13|263.37|260.81|264.16|261.6|263.37|260.81|0
1644828280000|2022-02-14 08:44:40|263.92|261.36|263.69|261.13|263.92|261.36|263.53|260.97|0
1644828290000|2022-02-14 08:44:50|263.53|260.97|263.85|261.29|263.85|261.29|263.45|260.89|0
1644828300000|2022-02-14 08:45:00|264.08|261.52|264.48|261.92|264.48|261.92|264|261.44|0
1644828310000|2022-02-14 08:45:10|264.95|262.39|265.11|262.55|265.11|262.55|264.95|262.39|0
1644828320000|2022-02-14 08:45:20|264.95|262.39|264.48|261.92|264.95|262.39|264.48|261.92|0
1644828330000|2022-02-14 08:45:30|264.64|262.08|264.64|262.08|264.64|262.08|264.48|261.92|0
1644828340000|2022-02-14 08:45:40|264.32|261.76|265.11|262.55|265.18|262.62|264.32|261.76|0
1644828350000|2022-02-14 08:45:50|264.55|261.99|264.48|261.92|264.55|261.99|264.48|261.92|0
1644828360000|2022-02-14 08:46:00|263.92|261.36|262.9|260.34|263.92|261.36|262.9|260.34|0
1644828370000|2022-02-14 08:46:10|262.74|260.18|261.96|259.4|262.74|260.18|261.96|259.4|0
1644828380000|2022-02-14 08:46:20|261.8|259.24|261.88|259.32|261.96|259.4|261.64|259.08|0
1644828390000|2022-02-14 08:46:30|261.8|259.24|261.41|258.85|261.8|259.24|261.41|258.85|0
1644828400000|2022-02-14 08:46:40|261.33|258.77|261.17|258.61|261.49|258.93|261.17|258.61|0
1644828410000|2022-02-14 08:46:50|261.25|258.69|261.8|259.24|262.11|259.55|261.25|258.69|0
1644828420000|2022-02-14 08:47:00|261.96|259.4|261.02|258.46|261.96|259.4|261.02|258.46|0
1644828430000|2022-02-14 08:47:10|260.86|258.3|260.86|258.3|260.86|258.3|260.7|258.14|0
1644828440000|2022-02-14 08:47:20|261.64|259.08|261.72|259.16|262.35|259.79|261.64|259.08|0
1644828450000|2022-02-14 08:47:30|261.8|259.24|261.49|258.93|261.8|259.24|261.33|258.77|0
1644828460000|2022-02-14 08:47:40|261.8|259.24|261.33|258.77|261.8|259.24|261.25|258.69|0
1644828470000|2022-02-14 08:47:50|262.03|259.47|263.06|260.5|263.21|260.65|262.03|259.47|0
1644828480000|2022-02-14 08:48:00|263.21|260.65|262.43|259.87|263.21|260.65|262.43|259.87|0
1644828490000|2022-02-14 08:48:10|262.11|259.55|263.06|260.5|263.06|260.5|262.03|259.47|0
1644828500000|2022-02-14 08:48:20|262.43|259.87|261.96|259.4|262.43|259.87|261.96|259.4|0
1644828510000|2022-02-14 08:48:30|261.87|259.31|261.09|258.53|261.87|259.31|261.09|258.53|0
1644828520000|2022-02-14 08:48:40|260.86|258.3|260.54|257.98|260.86|258.3|260.39|257.83|0
1644828530000|2022-02-14 08:48:50|260.39|257.83|260.54|257.98|260.54|257.98|260.39|257.83|0
1644828540000|2022-02-14 08:49:00|261.01|258.45|260.54|257.98|261.01|258.45|260.54|257.98|0
1644828550000|2022-02-14 08:49:10|260.39|257.83|260.39|257.83|260.39|257.83|260.39|257.83|0
1644828560000|2022-02-14 08:49:20|260.54|257.98|260.15|257.59|260.54|257.98|260.15|257.59|0
1644828570000|2022-02-14 08:49:30|260.7|258.14|260.31|257.75|260.7|258.14|260.23|257.67|0
1644828580000|2022-02-14 08:49:40|260.46|257.9|260.39|257.83|260.54|257.98|260.39|257.83|0
1644828590000|2022-02-14 08:49:50|260.23|257.67|260.23|257.67|260.39|257.83|260.23|257.67|0
1644828600000|2022-02-14 08:50:00|260.31|257.75|261.17|258.61|261.17|258.61|260.31|257.75|0
1644828610000|2022-02-14 08:50:10|261.33|258.77|261.48|258.92|261.8|259.24|261.09|258.53|0
1644828620000|2022-02-14 08:50:20|261.17|258.61|261.48|258.92|261.48|258.92|261.01|258.45|0
1644828630000|2022-02-14 08:50:30|261.33|258.77|261.17|258.61|261.33|258.77|261.17|258.61|0
1644828640000|2022-02-14 08:50:40|261.64|259.08|260.86|258.3|261.64|259.08|260.86|258.3|0
1644828650000|2022-02-14 08:50:50|260.93|258.37|261.8|259.24|261.8|259.24|260.93|258.37|0
1644828660000|2022-02-14 08:51:00|261.4|258.84|261.48|258.92|261.48|258.92|261.33|258.77|0
1644828670000|2022-02-14 08:51:10|261.64|259.08|262.58|260.02|262.58|260.02|261.64|259.08|0
1644828680000|2022-02-14 08:51:20|262.34|259.78|262.42|259.86|262.42|259.86|262.34|259.78|0
1644828690000|2022-02-14 08:51:30|262.27|259.71|262.9|260.34|262.9|260.34|262.27|259.71|0
1644828700000|2022-02-14 08:51:40|262.74|260.18|263.29|260.73|263.29|260.73|262.58|260.02|0
1644828710000|2022-02-14 08:51:50|262.74|260.18|262.74|260.18|262.74|260.18|262.74|260.18|0
1644828720000|2022-02-14 08:52:00|262.81|260.25|262.03|259.47|262.81|260.25|261.64|259.08|0
1644828730000|2022-02-14 08:52:10|261.32|258.76|260.85|258.29|261.32|258.76|260.7|258.14|0
1644828740000|2022-02-14 08:52:20|260.77|258.21|260.7|258.14|260.77|258.21|260.54|257.98|0
1644828750000|2022-02-14 08:52:30|260.46|257.9|258.67|256.11|260.46|257.9|258.67|256.11|0
1644828760000|2022-02-14 08:52:40|259.05|256.49|258.67|256.11|259.13|256.57|258.67|256.11|0
1644828770000|2022-02-14 08:52:50|258.82|256.26|258.98|256.42|259.05|256.49|258.82|256.26|0
1644828780000|2022-02-14 08:53:00|259.05|256.49|258.51|255.95|259.05|256.49|258.2|255.64|0
1644828790000|2022-02-14 08:53:10|258.66|256.1|258.58|256.02|258.66|256.1|258.43|255.87|0
1644828800000|2022-02-14 08:53:20|258.51|255.95|257.57|255.01|258.51|255.95|257.57|255.01|0
1644828810000|2022-02-14 08:53:30|257.42|254.86|256.87|254.31|257.42|254.86|256.87|254.31|0
1644828820000|2022-02-14 08:53:40|257.18|254.62|257.42|254.86|257.42|254.86|257.11|254.55|0
1644828830000|2022-02-14 08:53:50|257.57|255.01|257.88|255.32|257.88|255.32|257.57|255.01|0
1644828840000|2022-02-14 08:54:00|258.04|255.48|258.82|256.26|258.82|256.26|258.04|255.48|0
1644828850000|2022-02-14 08:54:10|258.66|256.1|258.2|255.64|258.66|256.1|258.2|255.64|0
1644828860000|2022-02-14 08:54:20|257.34|254.78|257.65|255.09|258.11|255.55|257.34|254.78|0
1644828870000|2022-02-14 08:54:30|257.42|254.86|258.11|255.55|258.11|255.55|257.26|254.7|0
1644828880000|2022-02-14 08:54:40|257.8|255.24|256.95|254.39|257.8|255.24|256.95|254.39|0
1644828890000|2022-02-14 08:54:50|257.11|254.55|256.79|254.23|257.11|254.55|256.79|254.23|0
1644828900000|2022-02-14 08:55:00|257.11|254.55|257.88|255.32|257.88|255.32|257.11|254.55|0
1644828910000|2022-02-14 08:55:10|258.11|255.55|258.97|256.41|258.97|256.41|258.11|255.55|0
1644828920000|2022-02-14 08:55:20|259.29|256.73|259.13|256.57|259.44|256.88|259.13|256.57|0
1644828930000|2022-02-14 08:55:30|259.44|256.88|259.29|256.73|259.44|256.88|259.21|256.65|0
1644828940000|2022-02-14 08:55:40|259.52|256.96|259.6|257.04|259.6|257.04|259.52|256.96|0
1644828950000|2022-02-14 08:55:50|259.83|257.27|258.74|256.18|259.99|257.43|258.74|256.18|0
1644828960000|2022-02-14 08:56:00|258.97|256.41|259.6|257.04|259.6|257.04|258.97|256.41|0
1644828970000|2022-02-14 08:56:10|259.75|257.19|259.91|257.35|259.91|257.35|259.6|257.04|0
1644828980000|2022-02-14 08:56:20|259.67|257.11|258.97|256.41|259.67|257.11|258.97|256.41|0
1644828990000|2022-02-14 08:56:30|259.13|256.57|258.42|255.86|259.13|256.57|258.35|255.79|0
1644829000000|2022-02-14 08:56:40|258.19|255.63|258.51|255.95|258.66|256.1|258.19|255.63|0
1644829010000|2022-02-14 08:56:50|258.19|255.63|257.26|254.7|258.19|255.63|257.26|254.7|0
1644829020000|2022-02-14 08:57:00|256.64|254.08|256.17|253.61|256.64|254.08|256.17|253.61|0
1644829030000|2022-02-14 08:57:10|255.32|252.76|255.09|252.53|255.4|252.84|255.09|252.53|0
1644829040000|2022-02-14 08:57:20|255.24|252.68|254.78|252.22|255.32|252.76|254.62|252.06|0
1644829050000|2022-02-14 08:57:30|254.62|252.06|254.78|252.22|254.78|252.22|254.47|251.91|0
1644829060000|2022-02-14 08:57:40|254.93|252.37|254|251.44|254.93|252.37|254|251.44|0
1644829070000|2022-02-14 08:57:50|254.23|251.67|254.7|252.14|255.09|252.53|254.23|251.67|0
1644829080000|2022-02-14 08:58:00|254|251.44|253.23|250.67|254|251.44|253.23|250.67|0
1644829090000|2022-02-14 08:58:10|254.16|251.6|253.69|251.13|254.16|251.6|253.54|250.98|0
1644829100000|2022-02-14 08:58:20|253.85|251.29|254.54|251.98|254.54|251.98|253.85|251.29|0
1644829110000|2022-02-14 08:58:30|254.39|251.83|254.62|252.06|254.62|252.06|254.23|251.67|0
1644829120000|2022-02-14 08:58:40|254.78|252.22|254.47|251.91|254.78|252.22|254.47|251.91|0
1644829130000|2022-02-14 08:58:50|254.62|252.06|254.31|251.75|254.62|252.06|254.31|251.75|0
1644829140000|2022-02-14 08:59:00|254.62|252.06|254.77|252.21|254.77|252.21|254.62|252.06|0
1644829150000|2022-02-14 08:59:10|254.47|251.91|253.46|250.9|254.47|251.91|253.46|250.9|0
1644829160000|2022-02-14 08:59:20|253.38|250.82|253.69|251.13|253.69|251.13|253.38|250.82|0
1644829170000|2022-02-14 08:59:30|253.38|250.82|253.85|251.29|253.92|251.36|253.38|250.82|0
1644829180000|2022-02-14 08:59:40|254.16|251.6|255.08|252.52|255.08|252.52|254.16|251.6|0
1644829190000|2022-02-14 08:59:50|255.39|252.83|255.78|253.22|255.78|253.22|255.39|252.83|0
1644829200000|2022-02-14 09:00:00|255.31|252.75|255.55|252.99|255.7|253.14|255.08|252.52|0
1644829210000|2022-02-14 09:00:10|255.08|252.52|255.39|252.83|255.39|252.83|254.77|252.21|0
1644829220000|2022-02-14 09:00:20|255.86|253.3|255.7|253.14|255.86|253.3|255.7|253.14|0
1644829230000|2022-02-14 09:00:30|255.86|253.3|255.08|252.52|255.86|253.3|254.77|252.21|0
1644829240000|2022-02-14 09:00:40|255.78|253.22|254.85|252.29|255.78|253.22|254.85|252.29|0
1644829250000|2022-02-14 09:00:50|255.24|252.68|254.77|252.21|255.24|252.68|254.77|252.21|0
1644829260000|2022-02-14 09:01:00|254.31|251.75|253.85|251.29|254.31|251.75|253.85|251.29|0
1644829270000|2022-02-14 09:01:10|253.69|251.13|253.07|250.51|253.69|251.13|252.92|250.36|0
1644829280000|2022-02-14 09:01:20|253.23|250.67|252.46|249.9|253.23|250.67|252.46|249.9|0
1644829290000|2022-02-14 09:01:30|252.92|250.36|251.69|249.13|252.92|250.36|251.69|249.13|0
1644829300000|2022-02-14 09:01:40|252|249.44|251.38|248.82|252|249.44|251.38|248.82|0
1644829310000|2022-02-14 09:01:50|251.45|248.89|250.61|248.05|251.45|248.89|250.61|248.05|0
1644829320000|2022-02-14 09:02:00|250.92|248.36|251.34|248.78|251.34|248.78|248.8|246.24|0
1644829330000|2022-02-14 09:02:10|251.56|249|252.02|249.46|252.02|249.46|251.56|249|0
1644829340000|2022-02-14 09:02:20|253.29|250.73|253.75|251.19|253.75|251.19|253.29|250.73|0
1644829350000|2022-02-14 09:02:30|253.6|251.04|254.06|251.5|254.06|251.5|253.6|251.04|0
1644829360000|2022-02-14 09:02:40|253.91|251.35|254.06|251.5|254.22|251.66|253.91|251.35|0
1644829370000|2022-02-14 09:02:50|253.83|251.27|254.06|251.5|254.06|251.5|253.83|251.27|0
1644829380000|2022-02-14 09:03:00|253.98|251.42|255.14|252.58|255.14|252.58|253.98|251.42|0
1644829390000|2022-02-14 09:03:10|255.45|252.89|255.45|252.89|255.75|253.19|255.45|252.89|0
1644829400000|2022-02-14 09:03:20|255.29|252.73|255.83|253.27|255.83|253.27|255.29|252.73|0
1644829410000|2022-02-14 09:03:30|255.75|253.19|255.45|252.89|255.75|253.19|255.45|252.89|0
1644829420000|2022-02-14 09:03:40|255.6|253.04|255.14|252.58|255.6|253.04|255.14|252.58|0
1644829430000|2022-02-14 09:03:50|255.37|252.81|256.06|253.5|256.06|253.5|255.37|252.81|0
1644829440000|2022-02-14 09:04:00|256.37|253.81|256.68|254.12|256.68|254.12|256.37|253.81|0
1644829450000|2022-02-14 09:04:10|256.6|254.04|255.67|253.11|256.91|254.35|255.67|253.11|0
1644829460000|2022-02-14 09:04:20|255.6|253.04|254.59|252.03|255.6|253.04|254.59|252.03|0
1644829470000|2022-02-14 09:04:30|254.21|251.65|254.67|252.11|254.83|252.27|254.21|251.65|0
1644829480000|2022-02-14 09:04:40|254.59|252.03|254.52|251.96|254.67|252.11|254.52|251.96|0
1644829490000|2022-02-14 09:04:50|254.37|251.81|254.29|251.73|254.37|251.81|254.21|251.65|0
1644829500000|2022-02-14 09:05:00|253.91|251.35|253.75|251.19|253.91|251.35|253.14|250.58|0
1644829510000|2022-02-14 09:05:10|254.52|251.96|254.52|251.96|254.52|251.96|253.91|251.35|0
1644829520000|2022-02-14 09:05:20|254.37|251.81|253.75|251.19|254.37|251.81|253.75|251.19|0
1644829530000|2022-02-14 09:05:30|253.9|251.34|254.21|251.65|254.21|251.65|253.75|251.19|0
1644829540000|2022-02-14 09:05:40|254.52|251.96|254.83|252.27|254.83|252.27|254.52|251.96|0
1644829550000|2022-02-14 09:05:50|254.9|252.34|253.82|251.26|254.9|252.34|253.82|251.26|0
1644829560000|2022-02-14 09:06:00|253.75|251.19|253.75|251.19|253.75|251.19|253.21|250.65|0
1644829570000|2022-02-14 09:06:10|253.6|251.04|253.6|251.04|253.6|251.04|253.29|250.73|0
1644829580000|2022-02-14 09:06:20|253.44|250.88|253.06|250.5|253.44|250.88|253.06|250.5|0
1644829590000|2022-02-14 09:06:30|253.14|250.58|253.6|251.04|253.6|251.04|253.14|250.58|0
1644829600000|2022-02-14 09:06:40|253.75|251.19|253.21|250.65|253.75|251.19|253.21|250.65|0
1644829610000|2022-02-14 09:06:50|253.14|250.58|253.29|250.73|253.29|250.73|253.14|250.58|0
1644829620000|2022-02-14 09:07:00|253.14|250.58|252.22|249.66|253.29|250.73|252.22|249.66|0
1644829630000|2022-02-14 09:07:10|252.37|249.81|252.06|249.5|252.52|249.96|252.06|249.5|0
1644829640000|2022-02-14 09:07:20|252.68|250.12|253.6|251.04|253.6|251.04|252.68|250.12|0
1644829650000|2022-02-14 09:07:30|253.29|250.73|253.9|251.34|253.9|251.34|253.29|250.73|0
1644829660000|2022-02-14 09:07:40|254.06|251.5|254.28|251.72|254.28|251.72|253.9|251.34|0
1644829670000|2022-02-14 09:07:50|254.59|252.03|254.9|252.34|254.9|252.34|254.59|252.03|0
1644829680000|2022-02-14 09:08:00|254.67|252.11|255.9|253.34|255.9|253.34|254.67|252.11|0
1644829690000|2022-02-14 09:08:10|255.75|253.19|255.75|253.19|255.75|253.19|255.6|253.04|0
1644829700000|2022-02-14 09:08:20|256.44|253.88|256.21|253.65|256.6|254.04|256.21|253.65|0
1644829710000|2022-02-14 09:08:30|256.68|254.12|256.98|254.42|256.98|254.42|256.68|254.12|0
1644829720000|2022-02-14 09:08:40|256.83|254.27|257.14|254.58|257.14|254.58|256.83|254.27|0
1644829730000|2022-02-14 09:08:50|256.98|254.42|256.83|254.27|256.98|254.42|256.83|254.27|0
1644829740000|2022-02-14 09:09:00|257.45|254.89|257.14|254.58|257.45|254.89|257.14|254.58|0
1644829750000|2022-02-14 09:09:10|256.67|254.11|255.75|253.19|256.67|254.11|255.75|253.19|0
1644829760000|2022-02-14 09:09:20|255.98|253.42|257.6|255.04|257.6|255.04|255.98|253.42|0
1644829770000|2022-02-14 09:09:30|257.29|254.73|256.83|254.27|257.29|254.73|256.83|254.27|0
1644829780000|2022-02-14 09:09:40|256.52|253.96|257.29|254.73|257.29|254.73|256.52|253.96|0
1644829790000|2022-02-14 09:09:50|256.83|254.27|257.06|254.5|257.29|254.73|256.83|254.27|0
1644829800000|2022-02-14 09:10:00|257.14|254.58|256.44|253.88|257.14|254.58|256.44|253.88|0
1644829810000|2022-02-14 09:10:10|256.36|253.8|256.44|253.88|256.67|254.11|256.36|253.8|0
1644829820000|2022-02-14 09:10:20|256.52|253.96|257.14|254.58|257.14|254.58|256.36|253.8|0
1644829830000|2022-02-14 09:10:30|256.83|254.27|256.83|254.27|256.83|254.27|256.36|253.8|0
1644829840000|2022-02-14 09:10:40|256.98|254.42|257.6|255.04|257.68|255.12|256.98|254.42|0
1644829850000|2022-02-14 09:10:50|257.76|255.2|257.76|255.2|257.76|255.2|257.76|255.2|0
1644829860000|2022-02-14 09:11:00|257.14|254.58|257.14|254.58|257.14|254.58|257.14|254.58|0
1644829870000|2022-02-14 09:11:10|256.83|254.27|255.75|253.19|256.83|254.27|255.75|253.19|0
1644829880000|2022-02-14 09:11:20|255.13|252.57|255.28|252.72|255.28|252.72|255.13|252.57|0
1644829890000|2022-02-14 09:11:30|255.13|252.57|255.28|252.72|255.28|252.72|254.98|252.42|0
1644829900000|2022-02-14 09:11:40|254.82|252.26|254.36|251.8|254.82|252.26|254.36|251.8|0
1644829910000|2022-02-14 09:11:50|254.28|251.72|253.74|251.18|254.28|251.72|253.74|251.18|0
1644829920000|2022-02-14 09:12:00|253.59|251.03|253.74|251.18|253.9|251.34|253.44|250.88|0
1644829930000|2022-02-14 09:12:10|253.59|251.03|253.9|251.34|254.05|251.49|253.59|251.03|0
1644829940000|2022-02-14 09:12:20|254.67|252.11|254.82|252.26|254.89|252.33|254.67|252.11|0
1644829950000|2022-02-14 09:12:30|254.67|252.11|254.2|251.64|254.74|252.18|254.2|251.64|0
1644829960000|2022-02-14 09:12:40|254.28|251.72|253.28|250.72|254.28|251.72|253.28|250.72|0
1644829970000|2022-02-14 09:12:50|253.13|250.57|252.67|250.11|253.13|250.57|252.52|249.96|0
1644829980000|2022-02-14 09:13:00|253.51|250.95|252.52|249.96|253.51|250.95|252.52|249.96|0
1644829990000|2022-02-14 09:13:10|252.59|250.03|252.21|249.65|252.59|250.03|252.21|249.65|0
1644830000000|2022-02-14 09:13:20|252.06|249.5|251.44|248.88|252.06|249.5|251.44|248.88|0
1644830010000|2022-02-14 09:13:30|251.6|249.04|251.6|249.04|252.06|249.5|251.6|249.04|0
1644830020000|2022-02-14 09:13:40|251.75|249.19|251.44|248.88|251.75|249.19|251.44|248.88|0
1644830030000|2022-02-14 09:13:50|251.75|249.19|252.36|249.8|252.97|250.41|251.75|249.19|0
1644830040000|2022-02-14 09:14:00|252.51|249.95|252.74|250.18|252.74|250.18|252.51|249.95|0
1644830050000|2022-02-14 09:14:10|252.51|249.95|252.82|250.26|252.82|250.26|252.51|249.95|0
1644830060000|2022-02-14 09:14:20|252.97|250.41|254.05|251.49|254.05|251.49|252.97|250.41|0
1644830070000|2022-02-14 09:14:30|254.51|251.95|254.2|251.64|254.51|251.95|254.2|251.64|0
1644830080000|2022-02-14 09:14:40|254.05|251.49|253.51|250.95|254.05|251.49|253.43|250.87|0
1644830090000|2022-02-14 09:14:50|253.89|251.33|253.74|251.18|254.12|251.56|253.74|251.18|0
1644830100000|2022-02-14 09:15:00|254.36|251.8|254.36|251.8|254.36|251.8|254.2|251.64|0
1644830110000|2022-02-14 09:15:10|254.2|251.64|254.05|251.49|254.2|251.64|253.74|251.18|0
1644830120000|2022-02-14 09:15:20|254.51|251.95|254.36|251.8|254.82|252.26|254.36|251.8|0
1644830130000|2022-02-14 09:15:30|254.97|252.41|255.43|252.87|255.43|252.87|254.82|252.26|0
1644830140000|2022-02-14 09:15:40|255.12|252.56|255.59|253.03|255.74|253.18|255.12|252.56|0
1644830150000|2022-02-14 09:15:50|255.43|252.87|255.74|253.18|255.74|253.18|255.43|252.87|0
1644830160000|2022-02-14 09:16:00|255.59|253.03|255.89|253.33|255.89|253.33|255.28|252.72|0
1644830170000|2022-02-14 09:16:10|256.12|253.56|255.66|253.1|256.12|253.56|255.66|253.1|0
1644830180000|2022-02-14 09:16:20|255.59|253.03|256.28|253.72|256.28|253.72|255.59|253.03|0
1644830190000|2022-02-14 09:16:30|255.89|253.33|256.51|253.95|256.51|253.95|255.89|253.33|0
1644830200000|2022-02-14 09:16:40|256.36|253.8|256.59|254.03|256.67|254.11|256.36|253.8|0
1644830210000|2022-02-14 09:16:50|256.28|253.72|257.13|254.57|257.13|254.57|256.28|253.72|0
1644830220000|2022-02-14 09:17:00|256.82|254.26|256.74|254.18|256.98|254.42|256.67|254.11|0
1644830230000|2022-02-14 09:17:10|256.51|253.95|256.82|254.26|256.82|254.26|256.51|253.95|0
1644830240000|2022-02-14 09:17:20|256.89|254.33|257.75|255.19|257.75|255.19|256.74|254.18|0
1644830250000|2022-02-14 09:17:30|257.9|255.34|258.37|255.81|258.37|255.81|257.9|255.34|0
1644830260000|2022-02-14 09:17:40|258.21|255.65|258.37|255.81|258.37|255.81|258.21|255.65|0
1644830270000|2022-02-14 09:17:50|258.21|255.65|258.37|255.81|258.37|255.81|257.9|255.34|0
1644830280000|2022-02-14 09:18:00|258.13|255.57|258.37|255.81|258.52|255.96|258.13|255.57|0
1644830290000|2022-02-14 09:18:10|257.9|255.34|257.9|255.34|258.06|255.5|257.9|255.34|0
1644830300000|2022-02-14 09:18:20|258.44|255.88|258.44|255.88|258.44|255.88|258.13|255.57|0
1644830310000|2022-02-14 09:18:30|258.99|256.43|259.53|256.97|259.53|256.97|258.99|256.43|0
1644830320000|2022-02-14 09:18:40|259.76|257.2|258.75|256.19|259.76|257.2|258.75|256.19|0
1644830330000|2022-02-14 09:18:50|258.68|256.12|259.3|256.74|259.3|256.74|258.68|256.12|0
1644830340000|2022-02-14 09:19:00|259.14|256.58|259.61|257.05|259.76|257.2|259.14|256.58|0
1644830350000|2022-02-14 09:19:10|259.53|256.97|259.14|256.58|259.53|256.97|259.14|256.58|0
1644830360000|2022-02-14 09:19:20|258.99|256.43|259.92|257.36|260.08|257.52|258.99|256.43|0
1644830370000|2022-02-14 09:19:30|260.39|257.83|260.54|257.98|260.85|258.29|260.39|257.83|0
1644830380000|2022-02-14 09:19:40|260.23|257.67|260.23|257.67|260.23|257.67|260.07|257.51|0
1644830390000|2022-02-14 09:19:50|260.07|257.51|259.37|256.81|260.07|257.51|259.14|256.58|0
1644830400000|2022-02-14 09:20:00|259.3|256.74|260.07|257.51|260.07|257.51|259.06|256.5|0
1644830410000|2022-02-14 09:20:10|259.99|257.43|260.7|258.14|260.85|258.29|259.99|257.43|0
1644830420000|2022-02-14 09:20:20|261.01|258.45|260.85|258.29|261.01|258.45|260.7|258.14|0
1644830430000|2022-02-14 09:20:30|261.01|258.45|261.16|258.6|261.16|258.6|261.01|258.45|0
1644830440000|2022-02-14 09:20:40|261.32|258.76|260.77|258.21|261.32|258.76|260.77|258.21|0
1644830450000|2022-02-14 09:20:50|261.32|258.76|261.55|258.99|261.79|259.23|261.32|258.76|0
1644830460000|2022-02-14 09:21:00|261.94|259.38|261.71|259.15|261.94|259.38|261.63|259.07|0
1644830470000|2022-02-14 09:21:10|261.94|259.38|261.63|259.07|261.94|259.38|261.63|259.07|0
1644830480000|2022-02-14 09:21:20|261.55|258.99|261.48|258.92|261.79|259.23|261.48|258.92|0
1644830490000|2022-02-14 09:21:30|261.32|258.76|260.93|258.37|261.32|258.76|260.93|258.37|0
1644830500000|2022-02-14 09:21:40|260.77|258.21|260.7|258.14|260.77|258.21|260.7|258.14|0
1644830510000|2022-02-14 09:21:50|260.77|258.21|260.46|257.9|260.77|258.21|260.38|257.82|0
1644830520000|2022-02-14 09:22:00|260.54|257.98|260.54|257.98|260.54|257.98|260.46|257.9|0
1644830530000|2022-02-14 09:22:10|260.23|257.67|260.7|258.14|260.7|258.14|260.23|257.67|0
1644830540000|2022-02-14 09:22:20|261.47|258.91|261.79|259.23|261.79|259.23|261.47|258.91|0
1644830550000|2022-02-14 09:22:30|262.41|259.85|263.04|260.48|263.04|260.48|262.41|259.85|0
1644830560000|2022-02-14 09:22:40|262.88|260.32|263.19|260.63|263.19|260.63|262.88|260.32|0
1644830570000|2022-02-14 09:22:50|262.88|260.32|262.25|259.69|263.04|260.48|262.25|259.69|0
1644830580000|2022-02-14 09:23:00|262.33|259.77|262.72|260.16|262.72|260.16|262.33|259.77|0
1644830590000|2022-02-14 09:23:10|263.04|260.48|263.19|260.63|263.66|261.1|263.04|260.48|0
1644830600000|2022-02-14 09:23:20|262.41|259.85|262.25|259.69|262.49|259.93|262.25|259.69|0
1644830610000|2022-02-14 09:23:30|262.57|260.01|263.19|260.63|263.51|260.95|262.57|260.01|0
1644830620000|2022-02-14 09:23:40|263.35|260.79|262.57|260.01|263.42|260.86|262.57|260.01|0
1644830630000|2022-02-14 09:23:50|262.41|259.85|262.25|259.69|262.41|259.85|262.25|259.69|0
1644830640000|2022-02-14 09:24:00|262.33|259.77|262.41|259.85|262.57|260.01|262.33|259.77|0
1644830650000|2022-02-14 09:24:10|262.33|259.77|261.32|258.76|262.33|259.77|261.32|258.76|0
1644830660000|2022-02-14 09:24:20|261.47|258.91|261.32|258.76|261.63|259.07|261.32|258.76|0
1644830670000|2022-02-14 09:24:30|261.16|258.6|261.16|258.6|261.32|258.76|261.16|258.6|0
1644830680000|2022-02-14 09:24:40|261.32|258.76|261.16|258.6|261.47|258.91|261.16|258.6|0
1644830690000|2022-02-14 09:24:50|261.39|258.83|262.33|259.77|262.33|259.77|261.39|258.83|0
1644830700000|2022-02-14 09:25:00|262.41|259.85|262.57|260.01|262.57|260.01|262.41|259.85|0
1644830710000|2022-02-14 09:25:10|262.41|259.85|263.19|260.63|263.19|260.63|262.25|259.69|0
1644830720000|2022-02-14 09:25:20|263.35|260.79|262.56|260|263.5|260.94|262.56|260|0
1644830730000|2022-02-14 09:25:30|262.64|260.08|263.35|260.79|263.35|260.79|262.64|260.08|0
1644830740000|2022-02-14 09:25:40|263.89|261.33|263.82|261.26|263.89|261.33|263.82|261.26|0
1644830750000|2022-02-14 09:25:50|263.89|261.33|263.82|261.26|263.97|261.41|263.82|261.26|0
1644830760000|2022-02-14 09:26:00|264.13|261.57|263.97|261.41|264.13|261.57|263.82|261.26|0
1644830770000|2022-02-14 09:26:10|263.58|261.02|263.82|261.26|263.97|261.41|263.58|261.02|0
1644830780000|2022-02-14 09:26:20|263.74|261.18|263.03|260.47|263.74|261.18|263.03|260.47|0
1644830790000|2022-02-14 09:26:30|263.11|260.55|263.5|260.94|263.82|261.26|263.11|260.55|0
1644830800000|2022-02-14 09:26:40|263.03|260.47|263.26|260.7|263.35|260.79|263.03|260.47|0
1644830810000|2022-02-14 09:26:50|263.35|260.79|263.42|260.86|263.42|260.86|263.35|260.79|0
1644830820000|2022-02-14 09:27:00|263.35|260.79|263.19|260.63|263.35|260.79|262.88|260.32|0
1644830830000|2022-02-14 09:27:10|263.35|260.79|263.19|260.63|263.35|260.79|262.95|260.39|0
1644830840000|2022-02-14 09:27:20|263.35|260.79|263.03|260.47|263.35|260.79|263.03|260.47|0
1644830850000|2022-02-14 09:27:30|262.41|259.85|262.56|260|262.72|260.16|262.41|259.85|0
1644830860000|2022-02-14 09:27:40|262.41|259.85|262.41|259.85|262.41|259.85|262.41|259.85|0
1644830870000|2022-02-14 09:27:50|262.25|259.69|262.41|259.85|262.41|259.85|262.25|259.69|0
1644830880000|2022-02-14 09:28:00|262.56|260|262.56|260|262.56|260|262.56|260|0
1644830890000|2022-02-14 09:28:10|263.03|260.47|263.5|260.94|263.5|260.94|263.03|260.47|0
1644830900000|2022-02-14 09:28:20|262.72|260.16|261.78|259.22|262.72|260.16|261.78|259.22|0
1644830910000|2022-02-14 09:28:30|260.09|257.53|258.84|256.28|260.09|257.53|258.84|256.28|0
1644830920000|2022-02-14 09:28:40|258.68|256.12|258.91|256.35|258.91|256.35|258.6|256.04|0
1644830930000|2022-02-14 09:28:50|259.15|256.59|258.6|256.04|259.15|256.59|258.6|256.04|0
1644830940000|2022-02-14 09:29:00|258.68|256.12|258.68|256.12|258.91|256.35|258.68|256.12|0
1644830950000|2022-02-14 09:29:10|258.91|256.35|258.6|256.04|258.91|256.35|258.6|256.04|0
1644830960000|2022-02-14 09:29:20|258.53|255.97|258.68|256.12|258.84|256.28|258.53|255.97|0
1644830970000|2022-02-14 09:29:30|258.84|256.28|258.44|255.88|258.84|256.28|258.37|255.81|0
1644830980000|2022-02-14 09:29:40|258.29|255.73|258.37|255.81|258.37|255.81|258.29|255.73|0
1644830990000|2022-02-14 09:29:50|258.44|255.88|258.44|255.88|258.6|256.04|258.44|255.88|0
1644831000000|2022-02-14 09:30:00|258.53|255.97|259.31|256.75|259.31|256.75|258.37|255.81|0
1644831010000|2022-02-14 09:30:10|259.15|256.59|258.84|256.28|259.15|256.59|258.84|256.28|0
1644831020000|2022-02-14 09:30:20|258.76|256.2|258.37|255.81|258.84|256.28|258.37|255.81|0
1644831030000|2022-02-14 09:30:30|258.21|255.65|258.52|255.96|258.99|256.43|258.21|255.65|0
1644831040000|2022-02-14 09:30:40|258.29|255.73|258.52|255.96|258.68|256.12|258.29|255.73|0
1644831050000|2022-02-14 09:30:50|258.44|255.88|258.52|255.96|258.52|255.96|258.44|255.88|0
1644831060000|2022-02-14 09:31:00|259.15|256.59|259.69|257.13|259.69|257.13|259.15|256.59|0
1644831070000|2022-02-14 09:31:10|259.93|257.37|260|257.44|260.09|257.53|259.46|256.9|0
1644831080000|2022-02-14 09:31:20|260.09|257.53|260.56|258|260.56|258|260.09|257.53|0
1644831090000|2022-02-14 09:31:30|260.71|258.15|260.94|258.38|261.03|258.47|260.71|258.15|0
1644831100000|2022-02-14 09:31:40|260.56|258|260.24|257.68|260.56|258|260.09|257.53|0
1644831110000|2022-02-14 09:31:50|260.71|258.15|260.09|257.53|260.71|258.15|260.09|257.53|0
1644831120000|2022-02-14 09:32:00|260.4|257.84|260.09|257.53|260.4|257.84|260.09|257.53|0
1644831130000|2022-02-14 09:32:10|259.77|257.21|259.93|257.37|259.93|257.37|259.77|257.21|0
1644831140000|2022-02-14 09:32:20|259.77|257.21|259.69|257.13|259.77|257.21|259.69|257.13|0
1644831150000|2022-02-14 09:32:30|259.62|257.06|259.46|256.9|259.62|257.06|259.46|256.9|0
1644831160000|2022-02-14 09:32:40|259.15|256.59|258.52|255.96|259.15|256.59|258.52|255.96|0
1644831170000|2022-02-14 09:32:50|258.29|255.73|258.28|255.72|258.29|255.73|258.21|255.65|0
1644831180000|2022-02-14 09:33:00|258.21|255.65|258.05|255.49|258.21|255.65|258.05|255.49|0
1644831190000|2022-02-14 09:33:10|257.9|255.34|258.05|255.49|258.05|255.49|257.9|255.34|0
1644831200000|2022-02-14 09:33:20|257.97|255.41|256.96|254.4|257.97|255.41|256.96|254.4|0
1644831210000|2022-02-14 09:33:30|256.81|254.25|256.26|253.7|256.88|254.32|256.26|253.7|0
1644831220000|2022-02-14 09:33:40|256.19|253.63|256.19|253.63|256.34|253.78|256.19|253.63|0
1644831230000|2022-02-14 09:33:50|256.34|253.78|256.81|254.25|256.81|254.25|256.34|253.78|0
1644831240000|2022-02-14 09:34:00|257.27|254.71|257.12|254.56|257.27|254.71|256.96|254.4|0
1644831250000|2022-02-14 09:34:10|257.04|254.48|257.27|254.71|257.27|254.71|256.5|253.94|0
1644831260000|2022-02-14 09:34:20|257.43|254.87|257.74|255.18|257.74|255.18|257.43|254.87|0
1644831270000|2022-02-14 09:34:30|257.9|255.34|257.59|255.03|257.9|255.34|257.43|254.87|0
1644831280000|2022-02-14 09:34:40|257.66|255.1|257.9|255.34|257.9|255.34|257.66|255.1|0
1644831290000|2022-02-14 09:34:50|257.74|255.18|257.74|255.18|257.74|255.18|257.5|254.94|0
1644831300000|2022-02-14 09:35:00|257.43|254.87|257.74|255.18|257.74|255.18|257.43|254.87|0
1644831310000|2022-02-14 09:35:10|257.82|255.26|258.52|255.96|258.52|255.96|257.82|255.26|0
1644831320000|2022-02-14 09:35:20|258.68|256.12|258.68|256.12|258.75|256.19|258.68|256.12|0
1644831330000|2022-02-14 09:35:30|258.44|255.88|258.75|256.19|258.83|256.27|258.44|255.88|0
1644831340000|2022-02-14 09:35:40|259.14|256.58|258.05|255.49|259.14|256.58|258.05|255.49|0
1644831350000|2022-02-14 09:35:50|258.36|255.8|258.13|255.57|258.36|255.8|258.13|255.57|0
1644831360000|2022-02-14 09:36:00|258.21|255.65|258.05|255.49|258.21|255.65|257.9|255.34|0
1644831370000|2022-02-14 09:36:10|258.13|255.57|257.43|254.87|258.21|255.65|257.43|254.87|0
1644831380000|2022-02-14 09:36:20|256.18|253.62|256.18|253.62|256.18|253.62|256.18|253.62|0
1644831390000|2022-02-14 09:36:30|256.49|253.93|256.03|253.47|256.49|253.93|256.03|253.47|0
1644831400000|2022-02-14 09:36:40|256.18|253.62|256.18|253.62|256.18|253.62|256.03|253.47|0
1644831410000|2022-02-14 09:36:50|256.34|253.78|256.49|253.93|256.49|253.93|256.34|253.78|0
1644831420000|2022-02-14 09:37:00|255.87|253.31|255.87|253.31|255.87|253.31|255.87|253.31|0
1644831430000|2022-02-14 09:37:10|255.79|253.23|255.72|253.16|256.03|253.47|255.72|253.16|0
1644831440000|2022-02-14 09:37:20|255.56|253|255.95|253.39|255.95|253.39|255.56|253|0
1644831450000|2022-02-14 09:37:30|255.64|253.08|255.79|253.23|255.79|253.23|255.56|253|0
1644831460000|2022-02-14 09:37:40|255.87|253.31|255.1|252.54|255.87|253.31|255.1|252.54|0
1644831470000|2022-02-14 09:37:50|254.94|252.38|254.71|252.15|254.94|252.38|254.71|252.15|0
1644831480000|2022-02-14 09:38:00|254.79|252.23|255.1|252.54|255.25|252.69|254.79|252.23|0
1644831490000|2022-02-14 09:38:10|254.79|252.23|254.94|252.38|254.94|252.38|254.79|252.23|0
1644831500000|2022-02-14 09:38:20|254.71|252.15|254.48|251.92|254.79|252.23|254.48|251.92|0
1644831510000|2022-02-14 09:38:30|254.32|251.76|254.94|252.38|254.94|252.38|254.32|251.76|0
1644831520000|2022-02-14 09:38:40|254.79|252.23|254.79|252.23|254.79|252.23|254.71|252.15|0
1644831530000|2022-02-14 09:38:50|254.94|252.38|255.56|253|255.56|253|254.79|252.23|0
1644831540000|2022-02-14 09:39:00|255.79|253.23|256.57|254.01|256.65|254.09|255.79|253.23|0
1644831550000|2022-02-14 09:39:10|256.49|253.93|256.18|253.62|256.49|253.93|256.18|253.62|0
1644831560000|2022-02-14 09:39:20|255.87|253.31|255.1|252.54|255.87|253.31|255.1|252.54|0
1644831570000|2022-02-14 09:39:30|254.79|252.23|254.55|251.99|254.79|252.23|254.55|251.99|0
1644831580000|2022-02-14 09:39:40|254.4|251.84|254.79|252.23|254.79|252.23|254.4|251.84|0
1644831590000|2022-02-14 09:39:50|254.55|251.99|255.4|252.84|255.4|252.84|254.55|251.99|0
1644831600000|2022-02-14 09:40:00|254.94|252.38|254.79|252.23|255.01|252.45|254.63|252.07|0
1644831610000|2022-02-14 09:40:10|254.78|252.22|255.25|252.69|255.25|252.69|254.63|252.07|0
1644831620000|2022-02-14 09:40:20|255.09|252.53|255.25|252.69|255.25|252.69|255.09|252.53|0
1644831630000|2022-02-14 09:40:30|255.32|252.76|255.25|252.69|255.32|252.76|255.25|252.69|0
1644831640000|2022-02-14 09:40:40|255.4|252.84|255.4|252.84|255.4|252.84|255.25|252.69|0
1644831650000|2022-02-14 09:40:50|255.25|252.69|255.09|252.53|255.25|252.69|255.01|252.45|0
1644831660000|2022-02-14 09:41:00|255.25|252.69|255.09|252.53|255.25|252.69|254.78|252.22|0
1644831670000|2022-02-14 09:41:10|254.94|252.38|254.47|251.91|254.94|252.38|254.47|251.91|0
1644831680000|2022-02-14 09:41:20|254.86|252.3|255.32|252.76|255.32|252.76|254.78|252.22|0
1644831690000|2022-02-14 09:41:30|255.25|252.69|255.09|252.53|255.25|252.69|255.09|252.53|0
1644831700000|2022-02-14 09:41:40|255.01|252.45|255.71|253.15|255.71|253.15|255.01|252.45|0
1644831710000|2022-02-14 09:41:50|255.63|253.07|255.32|252.76|255.63|253.07|255.32|252.76|0
1644831720000|2022-02-14 09:42:00|255.01|252.45|255.25|252.69|255.25|252.69|255.01|252.45|0
1644831730000|2022-02-14 09:42:10|255.71|253.15|255.4|252.84|255.71|253.15|254.94|252.38|0
1644831740000|2022-02-14 09:42:20|255.56|253|255.71|253.15|255.71|253.15|255.56|253|0
1644831750000|2022-02-14 09:42:30|255.56|253|254.94|252.38|255.56|253|254.94|252.38|0
1644831760000|2022-02-14 09:42:40|255.09|252.53|254.94|252.38|255.25|252.69|254.94|252.38|0
1644831770000|2022-02-14 09:42:50|255.01|252.45|255.4|252.84|255.4|252.84|255.01|252.45|0
1644831780000|2022-02-14 09:43:00|255.25|252.69|254.47|251.91|255.32|252.76|254.47|251.91|0
1644831790000|2022-02-14 09:43:10|254.94|252.38|254.86|252.3|255.09|252.53|254.86|252.3|0
1644831800000|2022-02-14 09:43:20|254.7|252.14|254.86|252.3|255.01|252.45|254.7|252.14|0
1644831810000|2022-02-14 09:43:30|254.7|252.14|254.78|252.22|254.94|252.38|254.7|252.14|0
1644831820000|2022-02-14 09:43:40|254.63|252.07|254.47|251.91|254.63|252.07|254.47|251.91|0
1644831830000|2022-02-14 09:43:50|254.32|251.76|254.47|251.91|254.47|251.91|254.32|251.76|0
1644831840000|2022-02-14 09:44:00|254.32|251.76|254.24|251.68|254.32|251.76|254.16|251.6|0
1644831850000|2022-02-14 09:44:10|254.32|251.76|254.94|252.38|254.94|252.38|254.08|251.52|0
1644831860000|2022-02-14 09:44:20|254.7|252.14|254.32|251.76|254.7|252.14|254.32|251.76|0
1644831870000|2022-02-14 09:44:30|253.85|251.29|253.7|251.14|253.85|251.29|253.7|251.14|0
1644831880000|2022-02-14 09:44:40|253.85|251.29|253.54|250.98|253.85|251.29|253.54|250.98|0
1644831890000|2022-02-14 09:44:50|253.39|250.83|252.93|250.37|253.39|250.83|252.93|250.37|0
1644831900000|2022-02-14 09:45:00|252.77|250.21|253.54|250.98|253.54|250.98|252.77|250.21|0
1644831910000|2022-02-14 09:45:10|253.46|250.9|252.77|250.21|253.46|250.9|252.77|250.21|0
1644831920000|2022-02-14 09:45:20|252.62|250.06|252.93|250.37|252.93|250.37|252.62|250.06|0
1644831930000|2022-02-14 09:45:30|252.77|250.21|252.93|250.37|252.93|250.37|252.77|250.21|0
1644831940000|2022-02-14 09:45:40|253.46|250.9|254.47|251.91|254.47|251.91|253.39|250.83|0
1644831950000|2022-02-14 09:45:50|254.31|251.75|254.23|251.67|254.31|251.75|254.16|251.6|0
1644831960000|2022-02-14 09:46:00|254.16|251.6|254.31|251.75|254.31|251.75|253.7|251.14|0
1644831970000|2022-02-14 09:46:10|254.16|251.6|254.16|251.6|254.31|251.75|254.16|251.6|0
1644831980000|2022-02-14 09:46:20|254.01|251.45|253.39|250.83|254.01|251.45|253.39|250.83|0
1644831990000|2022-02-14 09:46:30|253.15|250.59|253.62|251.06|253.62|251.06|253.15|250.59|0
1644832000000|2022-02-14 09:46:40|253.46|250.9|253.54|250.98|253.7|251.14|253.46|250.9|0
1644832010000|2022-02-14 09:46:50|253.7|251.14|254.31|251.75|254.7|252.14|253.7|251.14|0
1644832020000|2022-02-14 09:47:00|254.23|251.67|254.93|252.37|254.93|252.37|254|251.44|0
1644832030000|2022-02-14 09:47:10|254.78|252.22|255.24|252.68|255.24|252.68|254.78|252.22|0
1644832040000|2022-02-14 09:47:20|255.16|252.6|255.55|252.99|255.55|252.99|255.16|252.6|0
1644832050000|2022-02-14 09:47:30|255.4|252.84|255.16|252.6|255.4|252.84|255.16|252.6|0
1644832060000|2022-02-14 09:47:40|254.93|252.37|254.93|252.37|254.93|252.37|254.85|252.29|0
1644832070000|2022-02-14 09:47:50|256.02|253.46|255.71|253.15|256.02|253.46|255.71|253.15|0
1644832080000|2022-02-14 09:48:00|255.55|252.99|255.55|252.99|255.55|252.99|255.55|252.99|0
1644832090000|2022-02-14 09:48:10|255.16|252.6|254.93|252.37|255.16|252.6|254.93|252.37|0
1644832100000|2022-02-14 09:48:20|255.09|252.53|254.7|252.14|255.09|252.53|254.7|252.14|0
1644832110000|2022-02-14 09:48:30|254.62|252.06|254.54|251.98|254.78|252.22|254.54|251.98|0
1644832120000|2022-02-14 09:48:40|254.62|252.06|254.47|251.91|254.62|252.06|254.39|251.83|0
1644832130000|2022-02-14 09:48:50|254.62|252.06|254.7|252.14|254.7|252.14|254.47|251.91|0
1644832140000|2022-02-14 09:49:00|254.85|252.29|255.55|252.99|255.71|253.15|254.85|252.29|0
1644832150000|2022-02-14 09:49:10|255.78|253.22|255.39|252.83|255.78|253.22|255.39|252.83|0
1644832160000|2022-02-14 09:49:20|255.24|252.68|255.39|252.83|255.55|252.99|255.24|252.68|0
1644832170000|2022-02-14 09:49:30|254.93|252.37|254.16|251.6|254.93|252.37|254.16|251.6|0
1644832180000|2022-02-14 09:49:40|254.31|251.75|254.16|251.6|254.31|251.75|254.16|251.6|0
1644832190000|2022-02-14 09:49:50|254.08|251.52|253.3|250.74|254.08|251.52|253.3|250.74|0
1644832200000|2022-02-14 09:50:00|253.69|251.13|254.54|251.98|254.54|251.98|253.69|251.13|0
1644832210000|2022-02-14 09:50:10|254.31|251.75|252.77|250.21|254.31|251.75|252.69|250.13|0
1644832220000|2022-02-14 09:50:20|252.61|250.05|252.3|249.74|252.77|250.21|252.3|249.74|0
1644832230000|2022-02-14 09:50:30|252.46|249.9|252.61|250.05|252.61|250.05|252.38|249.82|0
1644832240000|2022-02-14 09:50:40|252.77|250.21|252.46|249.9|252.77|250.21|252.46|249.9|0
1644832250000|2022-02-14 09:50:50|252.15|249.59|252.3|249.74|252.3|249.74|252.15|249.59|0
1644832260000|2022-02-14 09:51:00|252|249.44|252.15|249.59|252.15|249.59|252|249.44|0
1644832270000|2022-02-14 09:51:10|251.84|249.28|251.69|249.13|251.99|249.43|251.69|249.13|0
1644832280000|2022-02-14 09:51:20|251.53|248.97|251.45|248.89|251.53|248.97|251.45|248.89|0
1644832290000|2022-02-14 09:51:30|251.3|248.74|252.15|249.59|252.46|249.9|251.3|248.74|0
1644832300000|2022-02-14 09:51:40|252.22|249.66|252.22|249.66|252.22|249.66|252.22|249.66|0
1644832310000|2022-02-14 09:51:50|252.3|249.74|252.38|249.82|252.46|249.9|252.3|249.74|0
1644832320000|2022-02-14 09:52:00|252.53|249.97|252.22|249.66|252.53|249.97|252.15|249.59|0
1644832330000|2022-02-14 09:52:10|252.76|250.2|252.76|250.2|252.76|250.2|252.76|250.2|0
1644832340000|2022-02-14 09:52:20|252.84|250.28|253.07|250.51|253.07|250.51|252.84|250.28|0
1644832350000|2022-02-14 09:52:30|252.99|250.43|253.69|251.13|253.69|251.13|252.99|250.43|0
1644832360000|2022-02-14 09:52:40|253.23|250.67|253.23|250.67|253.23|250.67|252.76|250.2|0
1644832370000|2022-02-14 09:52:50|253.45|250.89|254|251.44|254|251.44|253.45|250.89|0
1644832380000|2022-02-14 09:53:00|254.15|251.59|253.53|250.97|254.15|251.59|253.53|250.97|0
1644832390000|2022-02-14 09:53:10|253.84|251.28|253.69|251.13|253.84|251.28|253.69|251.13|0
1644832400000|2022-02-14 09:53:20|253.61|251.05|253.69|251.13|253.76|251.2|253.61|251.05|0
1644832410000|2022-02-14 09:53:30|253.84|251.28|253.69|251.13|253.84|251.28|253.69|251.13|0
1644832420000|2022-02-14 09:53:40|253.53|250.97|253.53|250.97|253.53|250.97|253.38|250.82|0
1644832430000|2022-02-14 09:53:50|253.84|251.28|253.84|251.28|254|251.44|253.69|251.13|0
1644832440000|2022-02-14 09:54:00|253.69|251.13|254|251.44|254.15|251.59|253.69|251.13|0
1644832450000|2022-02-14 09:54:10|254.31|251.75|253.61|251.05|254.31|251.75|253.61|251.05|0
1644832460000|2022-02-14 09:54:20|253.69|251.13|254.15|251.59|254.15|251.59|253.53|250.97|0
1644832470000|2022-02-14 09:54:30|254|251.44|253.69|251.13|254|251.44|253.69|251.13|0
1644832480000|2022-02-14 09:54:40|253.76|251.2|253.53|250.97|253.84|251.28|253.53|250.97|0
1644832490000|2022-02-14 09:54:50|253.22|250.66|253.22|250.66|253.38|250.82|253.22|250.66|0
1644832500000|2022-02-14 09:55:00|253.53|250.97|253.53|250.97|253.69|251.13|253.53|250.97|0
1644832510000|2022-02-14 09:55:10|253.76|251.2|253.53|250.97|253.76|251.2|253.53|250.97|0
1644832520000|2022-02-14 09:55:20|253.69|251.13|253.53|250.97|253.69|251.13|253.53|250.97|0
1644832540000|2022-02-14 09:55:40|253.69|251.13|253.38|250.82|253.69|251.13|253.38|250.82|0
1644832550000|2022-02-14 09:55:50|253.22|250.66|253.38|250.82|253.69|251.13|253.22|250.66|0
1644832560000|2022-02-14 09:56:00|253.22|250.66|252.68|250.12|253.22|250.66|252.68|250.12|0
1644832570000|2022-02-14 09:56:10|252.45|249.89|252.37|249.81|252.45|249.89|252.22|249.66|0
1644832580000|2022-02-14 09:56:20|252.45|249.89|252.3|249.74|252.45|249.89|252.14|249.58|0
1644832590000|2022-02-14 09:56:30|252.45|249.89|252.45|249.89|252.61|250.05|252.37|249.81|0
1644832600000|2022-02-14 09:56:40|252.52|249.96|251.99|249.43|252.52|249.96|251.99|249.43|0
1644832610000|2022-02-14 09:56:50|251.83|249.27|251.83|249.27|251.99|249.43|251.83|249.27|0
1644832620000|2022-02-14 09:57:00|251.53|248.97|251.83|249.27|251.83|249.27|251.53|248.97|0
1644832630000|2022-02-14 09:57:10|251.91|249.35|251.99|249.43|251.99|249.43|251.68|249.12|0
1644832640000|2022-02-14 09:57:20|252.45|249.89|252.22|249.66|252.45|249.89|252.06|249.5|0
1644832650000|2022-02-14 09:57:30|252.14|249.58|252.3|249.74|252.3|249.74|252.14|249.58|0
1644832660000|2022-02-14 09:57:40|253.02|250.46|253.02|250.46|253.02|250.46|253.02|250.46|0
1644832670000|2022-02-14 09:57:50|253.18|250.62|253.25|250.69|253.33|250.77|253.18|250.62|0
1644832680000|2022-02-14 09:58:00|253.18|250.62|252.59|250.03|253.18|250.62|252.59|250.03|0
1644832690000|2022-02-14 09:58:10|252.44|249.88|252.2|249.64|252.44|249.88|252.2|249.64|0
1644832700000|2022-02-14 09:58:20|252.28|249.72|252.9|250.34|252.9|250.34|252.28|249.72|0
1644832710000|2022-02-14 09:58:30|252.82|250.26|252.66|250.1|252.97|250.41|252.66|250.1|0
1644832720000|2022-02-14 09:58:40|252.9|250.34|253.36|250.8|253.36|250.8|252.9|250.34|0
1644832730000|2022-02-14 09:58:50|253.67|251.11|253.51|250.95|253.67|251.11|253.51|250.95|0
1644832740000|2022-02-14 09:59:00|253.59|251.03|253.82|251.26|253.82|251.26|253.43|250.87|0
1644832750000|2022-02-14 09:59:10|253.51|250.95|253.43|250.87|253.51|250.95|253.43|250.87|0
1644832760000|2022-02-14 09:59:20|253.36|250.8|252.51|249.95|253.51|250.95|252.51|249.95|0
1644832770000|2022-02-14 09:59:30|252.44|249.88|252.28|249.72|252.59|250.03|252.28|249.72|0
1644832780000|2022-02-14 09:59:40|252.13|249.57|251.82|249.26|252.13|249.57|251.67|249.11|0
1644832790000|2022-02-14 09:59:50|251.89|249.33|252.44|249.88|252.44|249.88|251.89|249.33|0
1644832800000|2022-02-14 10:00:00|252.9|250.34|253.48|250.92|253.48|250.92|252.9|250.34|0
1644832810000|2022-02-14 10:00:10|253.4|250.84|253.17|250.61|253.4|250.84|253.17|250.61|0
1644832820000|2022-02-14 10:00:20|253.02|250.46|252.94|250.38|253.02|250.46|252.94|250.38|0
1644832830000|2022-02-14 10:00:30|252.87|250.31|252.25|249.69|252.87|250.31|252.25|249.69|0
1644832840000|2022-02-14 10:00:40|252.1|249.54|251.79|249.23|252.1|249.54|251.64|249.08|0
1644832850000|2022-02-14 10:00:50|251.95|249.39|251.79|249.23|251.95|249.39|251.79|249.23|0
1644832860000|2022-02-14 10:01:00|251.71|249.15|251.71|249.15|251.79|249.23|251.71|249.15|0
1644832870000|2022-02-14 10:01:10|251.79|249.23|251.64|249.08|251.79|249.23|251.56|249|0
1644832880000|2022-02-14 10:01:20|251.48|248.92|251.56|249|251.56|249|251.48|248.92|0
1644832890000|2022-02-14 10:01:30|251.48|248.92|251.33|248.77|251.64|249.08|251.33|248.77|0
1644832900000|2022-02-14 10:01:40|251.64|249.08|250.26|247.7|251.64|249.08|250.26|247.7|0
1644832910000|2022-02-14 10:01:50|250.11|247.55|249.8|247.24|250.11|247.55|249.65|247.09|0
1644832920000|2022-02-14 10:02:00|249.65|247.09|248.73|246.17|249.65|247.09|248.13|245.57|0
1644832930000|2022-02-14 10:02:10|248.43|245.87|247.82|245.26|248.43|245.87|247.82|245.26|0
1644832940000|2022-02-14 10:02:20|248.28|245.72|247.21|244.65|248.28|245.72|247.21|244.65|0
1644832950000|2022-02-14 10:02:30|247.52|244.96|247.67|245.11|247.97|245.41|247.52|244.96|0
1644832960000|2022-02-14 10:02:40|247.97|245.41|248.43|245.87|248.58|246.02|247.97|245.41|0
1644832970000|2022-02-14 10:02:50|248.58|246.02|248.35|245.79|248.73|246.17|248.35|245.79|0
1644832980000|2022-02-14 10:03:00|248.13|245.57|248.73|246.17|248.73|246.17|248.13|245.57|0
1644832990000|2022-02-14 10:03:10|248.89|246.33|248.58|246.02|248.89|246.33|248.58|246.02|0
1644833000000|2022-02-14 10:03:20|248.5|245.94|248.73|246.17|248.81|246.25|248.5|245.94|0
1644833010000|2022-02-14 10:03:30|248.58|246.02|249.04|246.48|249.26|246.7|248.58|246.02|0
1644833020000|2022-02-14 10:03:40|248.28|245.72|248.65|246.09|248.65|246.09|248.12|245.56|0
1644833030000|2022-02-14 10:03:50|248.89|246.33|249.49|246.93|249.49|246.93|248.89|246.33|0
1644833040000|2022-02-14 10:04:00|249.65|247.09|249.87|247.31|249.95|247.39|249.65|247.09|0
1644833050000|2022-02-14 10:04:10|250.11|247.55|250.26|247.7|250.26|247.7|249.95|247.39|0
1644833060000|2022-02-14 10:04:20|250.1|247.54|250.56|248|250.56|248|250.1|247.54|0
1644833070000|2022-02-14 10:04:30|250.87|248.31|251.02|248.46|251.17|248.61|250.87|248.31|0
1644833080000|2022-02-14 10:04:40|251.79|249.23|251.86|249.3|251.86|249.3|251.71|249.15|0
1644833090000|2022-02-14 10:04:50|251.94|249.38|252.78|250.22|252.78|250.22|251.94|249.38|0
1644833100000|2022-02-14 10:05:00|252.71|250.15|252.25|249.69|252.71|250.15|252.17|249.61|0
1644833110000|2022-02-14 10:05:10|252.4|249.84|252.55|249.99|252.55|249.99|252.32|249.76|0
1644833120000|2022-02-14 10:05:20|252.71|250.15|252.63|250.07|252.86|250.3|252.55|249.99|0
1644833130000|2022-02-14 10:05:30|252.71|250.15|253.01|250.45|253.01|250.45|252.55|249.99|0
1644833140000|2022-02-14 10:05:40|252.55|249.99|252.55|249.99|252.78|250.22|252.55|249.99|0
1644833150000|2022-02-14 10:05:50|252.86|250.3|253.17|250.61|253.17|250.61|252.86|250.3|0
1644833160000|2022-02-14 10:06:00|253.48|250.92|254.4|251.84|254.55|251.99|253.48|250.92|0
1644833170000|2022-02-14 10:06:10|254.24|251.68|254.24|251.68|254.24|251.68|254.09|251.53|0
1644833180000|2022-02-14 10:06:20|254.09|251.53|254.09|251.53|254.24|251.68|254.09|251.53|0
1644833190000|2022-02-14 10:06:30|254.16|251.6|254.24|251.68|254.24|251.68|254.16|251.6|0
1644833200000|2022-02-14 10:06:40|254.4|251.84|254.01|251.45|254.4|251.84|253.94|251.38|0
1644833210000|2022-02-14 10:06:50|253.78|251.22|253.32|250.76|253.78|251.22|253.32|250.76|0
1644833220000|2022-02-14 10:07:00|253.78|251.22|254.09|251.53|254.09|251.53|253.78|251.22|0
1644833230000|2022-02-14 10:07:10|254.24|251.68|253.94|251.38|254.4|251.84|253.94|251.38|0
1644833240000|2022-02-14 10:07:20|254.24|251.68|254.71|252.15|254.71|252.15|254.24|251.68|0
1644833250000|2022-02-14 10:07:30|254.55|251.99|254.4|251.84|254.55|251.99|254.4|251.84|0
1644833260000|2022-02-14 10:07:40|254.09|251.53|253.78|251.22|254.09|251.53|253.78|251.22|0
1644833270000|2022-02-14 10:07:50|253.47|250.91|253.7|251.14|253.7|251.14|253.47|250.91|0
1644833280000|2022-02-14 10:08:00|253.47|250.91|254.71|252.15|254.71|252.15|253.47|250.91|0
1644833290000|2022-02-14 10:08:10|254.7|252.14|255.17|252.61|255.24|252.68|254.7|252.14|0
1644833300000|2022-02-14 10:08:20|255.32|252.76|255.32|252.76|255.32|252.76|255.32|252.76|0
1644833310000|2022-02-14 10:08:30|255.63|253.07|255.55|252.99|255.63|253.07|255.4|252.84|0
1644833320000|2022-02-14 10:08:40|255.63|253.07|255.7|253.14|255.86|253.3|255.55|252.99|0
1644833330000|2022-02-14 10:08:50|255.86|253.3|256.09|253.53|256.09|253.53|255.86|253.3|0
1644833340000|2022-02-14 10:09:00|255.78|253.22|256.63|254.07|256.63|254.07|255.78|253.22|0
1644833350000|2022-02-14 10:09:10|256.25|253.69|256.25|253.69|256.48|253.92|256.17|253.61|0
1644833360000|2022-02-14 10:09:20|256.09|253.53|256.25|253.69|256.25|253.69|256.09|253.53|0
1644833370000|2022-02-14 10:09:30|256.4|253.84|257.02|254.46|257.02|254.46|256.4|253.84|0
1644833380000|2022-02-14 10:09:40|256.87|254.31|256.71|254.15|257.02|254.46|256.71|254.15|0
1644833390000|2022-02-14 10:09:50|256.87|254.31|257.02|254.46|257.02|254.46|256.87|254.31|0
1644833400000|2022-02-14 10:10:00|256.71|254.15|256.25|253.69|256.71|254.15|256.17|253.61|0
1644833410000|2022-02-14 10:10:10|256.32|253.76|256.56|254|256.56|254|256.32|253.76|0
1644833420000|2022-02-14 10:10:20|256.71|254.15|256.87|254.31|256.94|254.38|256.71|254.15|0
1644833430000|2022-02-14 10:10:30|256.71|254.15|256.79|254.23|256.79|254.23|256.48|253.92|0
1644833440000|2022-02-14 10:10:40|256.71|254.15|256.01|253.45|256.87|254.31|256.01|253.45|0
1644833450000|2022-02-14 10:10:50|255.94|253.38|255.47|252.91|256.09|253.53|255.47|252.91|0
1644833460000|2022-02-14 10:11:00|255.55|252.99|255.32|252.76|255.55|252.99|255.32|252.76|0
1644833470000|2022-02-14 10:11:10|255.24|252.68|255.63|253.07|255.63|253.07|255.24|252.68|0
1644833480000|2022-02-14 10:11:20|255.78|253.22|256.09|253.53|256.25|253.69|255.78|253.22|0
1644833490000|2022-02-14 10:11:30|256.01|253.45|255.47|252.91|256.09|253.53|255.47|252.91|0
1644833500000|2022-02-14 10:11:40|255.7|253.14|255.24|252.68|255.7|253.14|255.24|252.68|0
1644833510000|2022-02-14 10:11:50|255.47|252.91|256.25|253.69|256.25|253.69|255.47|252.91|0
1644833520000|2022-02-14 10:12:00|256.09|253.53|256.16|253.6|256.16|253.6|255.94|253.38|0
1644833530000|2022-02-14 10:12:10|256.01|253.45|256.25|253.69|256.25|253.69|256.01|253.45|0
1644833540000|2022-02-14 10:12:20|256.4|253.84|257.02|254.46|257.02|254.46|256.4|253.84|0
1644833550000|2022-02-14 10:12:30|256.28|253.72|256.28|253.72|256.75|254.19|256.28|253.72|0
1644833560000|2022-02-14 10:12:40|255.97|253.41|256.13|253.57|256.13|253.57|255.97|253.41|0
1644833570000|2022-02-14 10:12:50|255.97|253.41|255.35|252.79|255.97|253.41|255.35|252.79|0
1644833580000|2022-02-14 10:13:00|255.66|253.1|255.82|253.26|255.82|253.26|255.66|253.1|0
1644833590000|2022-02-14 10:13:10|256.28|253.72|255.97|253.41|256.59|254.03|255.97|253.41|0
1644833600000|2022-02-14 10:13:20|256.05|253.49|256.2|253.64|256.2|253.64|256.05|253.49|0
1644833610000|2022-02-14 10:13:30|255.97|253.41|256.28|253.72|256.44|253.88|255.97|253.41|0
1644833620000|2022-02-14 10:13:40|256.44|253.88|256.59|254.03|256.59|254.03|256.44|253.88|0
1644833630000|2022-02-14 10:13:50|256.9|254.34|256.28|253.72|256.9|254.34|256.2|253.64|0
1644833640000|2022-02-14 10:14:00|256.59|254.03|255.82|253.26|256.59|254.03|255.82|253.26|0
1644833650000|2022-02-14 10:14:10|255.51|252.95|256.28|253.72|256.28|253.72|255.51|252.95|0
1644833660000|2022-02-14 10:14:20|256.35|253.79|255.89|253.33|256.35|253.79|255.89|253.33|0
1644833670000|2022-02-14 10:14:30|255.97|253.41|255.82|253.26|255.97|253.41|255.58|253.02|0
1644833680000|2022-02-14 10:14:40|255.89|253.33|256.75|254.19|256.75|254.19|255.89|253.33|0
1644833690000|2022-02-14 10:14:50|256.59|254.03|257.06|254.5|257.06|254.5|256.59|254.03|0
1644833700000|2022-02-14 10:15:00|257.21|254.65|257.68|255.12|257.68|255.12|257.21|254.65|0
1644833710000|2022-02-14 10:15:10|257.83|255.27|257.21|254.65|257.83|255.27|257.21|254.65|0
1644833720000|2022-02-14 10:15:20|257.37|254.81|257.52|254.96|257.83|255.27|257.21|254.65|0
1644833730000|2022-02-14 10:15:30|257.68|255.12|256.9|254.34|257.68|255.12|256.9|254.34|0
1644833740000|2022-02-14 10:15:40|256.74|254.18|256.66|254.1|256.74|254.18|256.66|254.1|0
1644833750000|2022-02-14 10:15:50|256.43|253.87|256.04|253.48|256.43|253.87|256.04|253.48|0
1644833760000|2022-02-14 10:16:00|255.97|253.41|255.81|253.25|255.97|253.41|255.81|253.25|0
1644833770000|2022-02-14 10:16:10|255.97|253.41|255.81|253.25|255.97|253.41|255.81|253.25|0
1644833780000|2022-02-14 10:16:20|256.12|253.56|255.97|253.41|256.12|253.56|255.81|253.25|0
1644833790000|2022-02-14 10:16:30|255.73|253.17|255.58|253.02|255.81|253.25|255.58|253.02|0
1644833800000|2022-02-14 10:16:40|255.66|253.1|255.66|253.1|255.66|253.1|255.5|252.94|0
1644833810000|2022-02-14 10:16:50|255.97|253.41|255.97|253.41|256.2|253.64|255.97|253.41|0
1644833820000|2022-02-14 10:17:00|256.28|253.72|256.28|253.72|256.28|253.72|256.28|253.72|0
1644833830000|2022-02-14 10:17:10|255.81|253.25|255.89|253.33|255.97|253.41|255.81|253.25|0
1644833840000|2022-02-14 10:17:20|256.59|254.03|256.12|253.56|256.59|254.03|256.12|253.56|0
1644833850000|2022-02-14 10:17:30|256.04|253.48|255.81|253.25|256.12|253.56|255.81|253.25|0
1644833860000|2022-02-14 10:17:40|255.97|253.41|255.19|252.63|255.97|253.41|255.19|252.63|0
1644833870000|2022-02-14 10:17:50|255.35|252.79|255.04|252.48|255.35|252.79|255.04|252.48|0
1644833880000|2022-02-14 10:18:00|255.11|252.55|255.04|252.48|255.11|252.55|255.04|252.48|0
1644833890000|2022-02-14 10:18:10|254.96|252.4|254.88|252.32|255.04|252.48|254.88|252.32|0
1644833900000|2022-02-14 10:18:20|254.57|252.01|255.19|252.63|255.19|252.63|254.49|251.93|0
1644833910000|2022-02-14 10:18:30|254.88|252.32|253.88|251.32|254.88|252.32|253.88|251.32|0
1644833920000|2022-02-14 10:18:40|253.8|251.24|254.26|251.7|254.26|251.7|253.8|251.24|0
1644833930000|2022-02-14 10:18:50|254.49|251.93|254.88|252.32|254.88|252.32|254.42|251.86|0
1644833940000|2022-02-14 10:19:00|254.8|252.24|254.88|252.32|254.88|252.32|254.57|252.01|0
1644833950000|2022-02-14 10:19:10|254.73|252.17|254.8|252.24|254.8|252.24|254.73|252.17|0
1644833960000|2022-02-14 10:19:20|254.57|252.01|254.8|252.24|254.8|252.24|254.57|252.01|0
1644833970000|2022-02-14 10:19:30|254.73|252.17|255.19|252.63|255.19|252.63|254.73|252.17|0
1644833980000|2022-02-14 10:19:40|255.04|252.48|255.04|252.48|255.04|252.48|255.04|252.48|0
1644833990000|2022-02-14 10:19:50|254.88|252.32|255.19|252.63|255.19|252.63|254.88|252.32|0
1644834000000|2022-02-14 10:20:00|255.11|252.55|255.26|252.7|255.35|252.79|255.11|252.55|0
1644834010000|2022-02-14 10:20:10|254.73|252.17|255.04|252.48|255.04|252.48|254.73|252.17|0
1644834020000|2022-02-14 10:20:20|254.88|252.32|253.95|251.39|254.95|252.39|253.95|251.39|0
1644834030000|2022-02-14 10:20:30|254.18|251.62|254.34|251.78|254.34|251.78|254.18|251.62|0
1644834040000|2022-02-14 10:20:40|254.57|252.01|255.11|252.55|255.11|252.55|254.57|252.01|0
1644834050000|2022-02-14 10:20:50|255.03|252.47|255.65|253.09|256.35|253.79|255.03|252.47|0
1644834060000|2022-02-14 10:21:00|255.73|253.17|255.88|253.32|255.88|253.32|255.42|252.86|0
1644834070000|2022-02-14 10:21:10|255.96|253.4|255.96|253.4|255.96|253.4|255.57|253.01|0
1644834080000|2022-02-14 10:21:20|255.81|253.25|255.65|253.09|255.88|253.32|255.65|253.09|0
1644834090000|2022-02-14 10:21:30|255.88|253.32|255.96|253.4|255.96|253.4|255.88|253.32|0
1644834100000|2022-02-14 10:21:40|255.73|253.17|255.73|253.17|255.81|253.25|255.73|253.17|0
1644834110000|2022-02-14 10:21:50|255.57|253.01|255.5|252.94|255.57|253.01|255.34|252.78|0
1644834120000|2022-02-14 10:22:00|255.26|252.7|254.57|252.01|255.26|252.7|254.57|252.01|0
1644834130000|2022-02-14 10:22:10|254.72|252.16|254.72|252.16|254.72|252.16|254.72|252.16|0
1644834140000|2022-02-14 10:22:20|254.64|252.08|254.88|252.32|255.11|252.55|254.64|252.08|0
1644834150000|2022-02-14 10:22:30|255.11|252.55|255.11|252.55|255.11|252.55|255.03|252.47|0
1644834160000|2022-02-14 10:22:40|254.95|252.39|255.11|252.55|255.19|252.63|254.95|252.39|0
1644834170000|2022-02-14 10:22:50|255.03|252.47|254.88|252.32|255.03|252.47|254.88|252.32|0
1644834180000|2022-02-14 10:23:00|254.72|252.16|256.27|253.71|256.27|253.71|254.72|252.16|0
1644834190000|2022-02-14 10:23:10|256.35|253.79|258.29|255.73|258.29|255.73|256.35|253.79|0
1644834200000|2022-02-14 10:23:20|258.21|255.65|257.82|255.26|258.21|255.65|257.82|255.26|0
1644834210000|2022-02-14 10:23:30|257.12|254.56|257.28|254.72|257.28|254.72|257.12|254.56|0
1644834220000|2022-02-14 10:23:40|257.2|254.64|256.74|254.18|257.2|254.64|256.43|253.87|0
1644834230000|2022-02-14 10:23:50|256.97|254.41|257.51|254.95|257.51|254.95|256.89|254.33|0
1644834240000|2022-02-14 10:24:00|257.82|255.26|257.43|254.87|257.82|255.26|257.12|254.56|0
1644834250000|2022-02-14 10:24:10|257.74|255.18|257.28|254.72|257.74|255.18|257.28|254.72|0
1644834260000|2022-02-14 10:24:20|257.51|254.95|257.51|254.95|257.51|254.95|257.43|254.87|0
1644834270000|2022-02-14 10:24:30|257.82|255.26|257.9|255.34|257.9|255.34|257.67|255.11|0
1644834280000|2022-02-14 10:24:40|257.67|255.11|257.9|255.34|257.9|255.34|257.67|255.11|0
1644834290000|2022-02-14 10:24:50|257.74|255.18|257.82|255.26|257.82|255.26|257.59|255.03|0
1644834300000|2022-02-14 10:25:00|257.98|255.42|257.51|254.95|257.98|255.42|257.51|254.95|0
1644834310000|2022-02-14 10:25:10|257.43|254.87|256.73|254.17|257.43|254.87|256.73|254.17|0
1644834320000|2022-02-14 10:25:20|256.5|253.94|256.27|253.71|256.5|253.94|256.27|253.71|0
1644834330000|2022-02-14 10:25:30|256.34|253.78|256.34|253.78|256.34|253.78|256.34|253.78|0
1644834340000|2022-02-14 10:25:40|256.5|253.94|256.58|254.02|256.65|254.09|256.5|253.94|0
1644834350000|2022-02-14 10:25:50|256.81|254.25|256.58|254.02|257.04|254.48|256.42|253.86|0
1644834360000|2022-02-14 10:26:00|256.34|253.78|256.58|254.02|256.58|254.02|256.34|253.78|0
1644834370000|2022-02-14 10:26:10|256.34|253.78|256.03|253.47|256.34|253.78|256.03|253.47|0
1644834380000|2022-02-14 10:26:20|255.88|253.32|255.49|252.93|256.03|253.47|255.49|252.93|0
1644834390000|2022-02-14 10:26:30|255.26|252.7|255.96|253.4|255.96|253.4|255.26|252.7|0
1644834400000|2022-02-14 10:26:40|256.03|253.47|256.42|253.86|256.42|253.86|256.03|253.47|0
1644834410000|2022-02-14 10:26:50|256.81|254.25|257.43|254.87|257.74|255.18|256.81|254.25|0
1644834420000|2022-02-14 10:27:00|257.35|254.79|256.73|254.17|257.35|254.79|256.73|254.17|0
1644834430000|2022-02-14 10:27:10|256.89|254.33|257.2|254.64|257.2|254.64|256.89|254.33|0
1644834440000|2022-02-14 10:27:20|257.35|254.79|257.51|254.95|257.51|254.95|257.2|254.64|0
1644834450000|2022-02-14 10:27:30|257.27|254.71|258.29|255.73|258.29|255.73|257.2|254.64|0
1644834460000|2022-02-14 10:27:40|258.75|256.19|258.6|256.04|258.75|256.19|258.6|256.04|0
1644834470000|2022-02-14 10:27:50|258.52|255.96|258.98|256.42|258.98|256.42|258.52|255.96|0
1644834480000|2022-02-14 10:28:00|259.38|256.82|259.22|256.66|259.45|256.89|258.91|256.35|0
1644834490000|2022-02-14 10:28:10|258.91|256.35|258.52|255.96|258.91|256.35|258.52|255.96|0
1644834500000|2022-02-14 10:28:20|258.67|256.11|258.67|256.11|258.75|256.19|258.67|256.11|0
1644834510000|2022-02-14 10:28:30|258.44|255.88|257.97|255.41|258.44|255.88|257.97|255.41|0
1644834520000|2022-02-14 10:28:40|258.28|255.72|257.97|255.41|258.28|255.72|257.82|255.26|0
1644834530000|2022-02-14 10:28:50|257.89|255.33|258.28|255.72|258.28|255.72|257.89|255.33|0
1644834540000|2022-02-14 10:29:00|258.67|256.11|259.38|256.82|259.38|256.82|258.67|256.11|0
1644834550000|2022-02-14 10:29:10|259.53|256.97|258.83|256.27|259.53|256.97|258.83|256.27|0
1644834560000|2022-02-14 10:29:20|258.91|256.35|258.28|255.72|258.91|256.35|258.28|255.72|0
1644834570000|2022-02-14 10:29:30|258.6|256.04|258.6|256.04|259.06|256.5|258.44|255.88|0
1644834580000|2022-02-14 10:29:40|257.89|255.33|257.51|254.95|257.89|255.33|257.51|254.95|0
1644834590000|2022-02-14 10:29:50|257.66|255.1|257.42|254.86|257.66|255.1|257.35|254.79|0
1644834600000|2022-02-14 10:30:00|257.27|254.71|257.82|255.26|257.82|255.26|257.27|254.71|0
1644834610000|2022-02-14 10:30:10|257.74|255.18|256.96|254.4|257.74|255.18|256.96|254.4|0
1644834620000|2022-02-14 10:30:20|257.11|254.55|257.19|254.63|257.27|254.71|257.11|254.55|0
1644834630000|2022-02-14 10:30:30|257.04|254.48|256.8|254.24|257.04|254.48|256.8|254.24|0
1644834640000|2022-02-14 10:30:40|257.11|254.55|256.8|254.24|257.11|254.55|256.8|254.24|0
1644834650000|2022-02-14 10:30:50|256.65|254.09|256.26|253.7|256.65|254.09|256.26|253.7|0
1644834660000|2022-02-14 10:31:00|256.34|253.78|256.57|254.01|256.73|254.17|256.34|253.78|0
1644834670000|2022-02-14 10:31:10|256.42|253.86|256.73|254.17|256.73|254.17|256.42|253.86|0
1644834680000|2022-02-14 10:31:20|256.65|254.09|256.49|253.93|257.04|254.48|256.49|253.93|0
1644834690000|2022-02-14 10:31:30|256.57|254.01|256.57|254.01|256.88|254.32|256.57|254.01|0
1644834700000|2022-02-14 10:31:40|256.11|253.55|256.73|254.17|256.88|254.32|256.11|253.55|0
1644834710000|2022-02-14 10:31:50|256.42|253.86|256.73|254.17|256.73|254.17|256.42|253.86|0
1644834720000|2022-02-14 10:32:00|256.57|254.01|256.8|254.24|256.96|254.4|256.57|254.01|0
1644834730000|2022-02-14 10:32:10|256.88|254.32|256.49|253.93|256.88|254.32|256.34|253.78|0
1644834740000|2022-02-14 10:32:20|256.57|254.01|256.73|254.17|256.73|254.17|256.57|254.01|0
1644834750000|2022-02-14 10:32:30|256.8|254.24|256.57|254.01|256.8|254.24|256.57|254.01|0
1644834760000|2022-02-14 10:32:40|256.65|254.09|255.95|253.39|256.73|254.17|255.95|253.39|0
1644834770000|2022-02-14 10:32:50|256.57|254.01|256.26|253.7|256.57|254.01|256.26|253.7|0
1644834780000|2022-02-14 10:33:00|256.18|253.62|256.02|253.46|256.18|253.62|256.02|253.46|0
1644834790000|2022-02-14 10:33:10|255.64|253.08|255.71|253.15|255.71|253.15|255.49|252.93|0
1644834800000|2022-02-14 10:33:20|255.8|253.24|255.64|253.08|255.8|253.24|255.49|252.93|0
1644834810000|2022-02-14 10:33:30|255.71|253.15|255.87|253.31|255.95|253.39|255.71|253.15|0
1644834820000|2022-02-14 10:33:40|255.56|253|256.02|253.46|256.1|253.54|255.56|253|0
1644834830000|2022-02-14 10:33:50|255.95|253.39|256.26|253.7|256.41|253.85|255.95|253.39|0
1644834840000|2022-02-14 10:34:00|256.88|254.32|256.8|254.24|256.88|254.32|256.72|254.16|0
1644834850000|2022-02-14 10:34:10|257.03|254.47|256.57|254.01|257.03|254.47|256.57|254.01|0
1644834860000|2022-02-14 10:34:20|256.49|253.93|256.33|253.77|256.57|254.01|256.33|253.77|0
1644834870000|2022-02-14 10:34:30|256.18|253.62|256.33|253.77|256.33|253.77|256.18|253.62|0
1644834880000|2022-02-14 10:34:40|256.02|253.46|256.1|253.54|256.18|253.62|256.02|253.46|0
1644834890000|2022-02-14 10:34:50|255.71|253.15|255.64|253.08|255.71|253.15|255.56|253|0
1644834900000|2022-02-14 10:35:00|255.56|253|255.71|253.15|255.95|253.39|255.56|253|0
1644834910000|2022-02-14 10:35:10|255.79|253.23|255.71|253.15|255.79|253.23|255.48|252.92|0
1644834920000|2022-02-14 10:35:20|255.33|252.77|255.48|252.92|255.48|252.92|255.33|252.77|0
1644834930000|2022-02-14 10:35:30|255.25|252.69|255.33|252.77|255.33|252.77|254.94|252.38|0
1644834940000|2022-02-14 10:35:40|255.4|252.84|255.64|253.08|255.71|253.15|255.4|252.84|0
1644834950000|2022-02-14 10:35:50|255.48|252.92|255.64|253.08|255.64|253.08|255.33|252.77|0
1644834960000|2022-02-14 10:36:00|255.87|253.31|256.49|253.93|256.57|254.01|255.87|253.31|0
1644834970000|2022-02-14 10:36:10|256.64|254.08|256.64|254.08|256.64|254.08|256.64|254.08|0
1644834980000|2022-02-14 10:36:20|256.72|254.16|257.03|254.47|257.03|254.47|256.64|254.08|0
1644834990000|2022-02-14 10:36:30|256.95|254.39|257.26|254.7|257.34|254.78|256.95|254.39|0
1644835000000|2022-02-14 10:36:40|257.19|254.63|257.34|254.78|257.34|254.78|257.03|254.47|0
1644835010000|2022-02-14 10:36:50|257.5|254.94|257.03|254.47|257.5|254.94|256.88|254.32|0
1644835020000|2022-02-14 10:37:00|256.95|254.39|256.41|253.85|257.03|254.47|256.41|253.85|0
1644835030000|2022-02-14 10:37:10|256.57|254.01|256.72|254.16|256.72|254.16|256.57|254.01|0
1644835040000|2022-02-14 10:37:20|257.03|254.47|256.95|254.39|257.03|254.47|256.88|254.32|0
1644835050000|2022-02-14 10:37:30|257.03|254.47|256.88|254.32|257.03|254.47|256.8|254.24|0
1644835060000|2022-02-14 10:37:40|257.26|254.7|258.12|255.56|258.12|255.56|257.26|254.7|0
1644835070000|2022-02-14 10:37:50|258.43|255.87|258.74|256.18|258.74|256.18|258.43|255.87|0
1644835080000|2022-02-14 10:38:00|258.9|256.34|259.13|256.57|259.13|256.57|258.82|256.26|0
1644835090000|2022-02-14 10:38:10|259.05|256.49|259.68|257.12|259.68|257.12|259.05|256.49|0
1644835100000|2022-02-14 10:38:20|259.52|256.96|259.21|256.65|259.52|256.96|259.21|256.65|0
1644835110000|2022-02-14 10:38:30|258.43|255.87|259.68|257.12|259.68|257.12|258.43|255.87|0
1644835120000|2022-02-14 10:38:40|259.52|256.96|259.52|256.96|259.68|257.12|259.36|256.8|0
1644835130000|2022-02-14 10:38:50|259.36|256.8|259.36|256.8|259.36|256.8|259.21|256.65|0
1644835140000|2022-02-14 10:39:00|258.74|256.18|259.68|257.12|259.68|257.12|258.74|256.18|0
1644835150000|2022-02-14 10:39:10|259.52|256.96|259.91|257.35|259.91|257.35|259.52|256.96|0
1644835160000|2022-02-14 10:39:20|259.75|257.19|259.68|257.12|259.83|257.27|259.68|257.12|0
1644835170000|2022-02-14 10:39:30|259.59|257.03|259.52|256.96|259.59|257.03|259.28|256.72|0
1644835180000|2022-02-14 10:39:40|259.28|256.72|259.52|256.96|259.52|256.96|259.28|256.72|0
1644835190000|2022-02-14 10:39:50|259.44|256.88|259.21|256.65|259.44|256.88|259.13|256.57|0
1644835200000|2022-02-14 10:40:00|259.13|256.57|259.21|256.65|259.21|256.65|259.13|256.57|0
1644835210000|2022-02-14 10:40:10|259.13|256.57|258.74|256.18|259.13|256.57|258.74|256.18|0
1644835220000|2022-02-14 10:40:20|258.66|256.1|258.9|256.34|258.9|256.34|258.66|256.1|0
1644835230000|2022-02-14 10:40:30|258.74|256.18|258.74|256.18|258.89|256.33|258.58|256.02|0
1644835240000|2022-02-14 10:40:40|258.66|256.1|258.43|255.87|258.74|256.18|258.43|255.87|0
1644835250000|2022-02-14 10:40:50|258.66|256.1|259.21|256.65|259.36|256.8|258.66|256.1|0
1644835260000|2022-02-14 10:41:00|258.89|256.33|258.89|256.33|258.97|256.41|258.81|256.25|0
1644835270000|2022-02-14 10:41:10|259.05|256.49|260.06|257.5|260.06|257.5|259.05|256.49|0
1644835280000|2022-02-14 10:41:20|259.99|257.43|259.52|256.96|259.99|257.43|259.52|256.96|0
1644835290000|2022-02-14 10:41:30|259.67|257.11|259.05|256.49|259.67|257.11|258.89|256.33|0
1644835300000|2022-02-14 10:41:40|258.74|256.18|258.74|256.18|259.05|256.49|258.74|256.18|0
1644835310000|2022-02-14 10:41:50|258.89|256.33|259.21|256.65|259.21|256.65|258.89|256.33|0
1644835320000|2022-02-14 10:42:00|259.28|256.72|259.05|256.49|259.99|257.43|259.05|256.49|0
1644835330000|2022-02-14 10:42:10|258.89|256.33|258.27|255.71|258.97|256.41|258.27|255.71|0
1644835340000|2022-02-14 10:42:20|258.34|255.78|257.8|255.24|258.34|255.78|257.57|255.01|0
1644835350000|2022-02-14 10:42:30|257.88|255.32|257.41|254.85|257.88|255.32|257.41|254.85|0
1644835360000|2022-02-14 10:42:40|257.34|254.78|257.57|255.01|257.57|255.01|257.34|254.78|0
1644835370000|2022-02-14 10:42:50|257.49|254.93|257.49|254.93|257.49|254.93|257.34|254.78|0
1644835380000|2022-02-14 10:43:00|257.8|255.24|257.65|255.09|257.8|255.24|257.65|255.09|0
1644835390000|2022-02-14 10:43:10|257.72|255.16|257.96|255.4|257.96|255.4|257.72|255.16|0
1644835400000|2022-02-14 10:43:20|257.88|255.32|257.8|255.24|257.88|255.32|257.8|255.24|0
1644835410000|2022-02-14 10:43:30|257.96|255.4|257.8|255.24|257.96|255.4|257.8|255.24|0
1644835420000|2022-02-14 10:43:40|257.65|255.09|257.49|254.93|257.65|255.09|257.49|254.93|0
1644835430000|2022-02-14 10:43:50|257.41|254.85|256.94|254.38|257.41|254.85|256.94|254.38|0
1644835440000|2022-02-14 10:44:00|256.79|254.23|257.56|255|257.56|255|256.79|254.23|0
1644835450000|2022-02-14 10:44:10|257.25|254.69|256.63|254.07|257.25|254.69|256.63|254.07|0
1644835460000|2022-02-14 10:44:20|256.56|254|256.48|253.92|256.63|254.07|256.48|253.92|0
1644835470000|2022-02-14 10:44:30|256.79|254.23|256.79|254.23|256.79|254.23|256.79|254.23|0
1644835480000|2022-02-14 10:44:40|256.87|254.31|257.02|254.46|257.02|254.46|256.87|254.31|0
1644835490000|2022-02-14 10:44:50|256.94|254.38|256.94|254.38|256.94|254.38|256.87|254.31|0
1644835500000|2022-02-14 10:45:00|256.87|254.31|257.18|254.62|257.18|254.62|256.87|254.31|0
1644835510000|2022-02-14 10:45:10|257.1|254.54|256.94|254.38|257.25|254.69|256.94|254.38|0
1644835520000|2022-02-14 10:45:20|257.02|254.46|257.02|254.46|257.02|254.46|256.94|254.38|0
1644835530000|2022-02-14 10:45:30|257.33|254.77|258.19|255.63|258.19|255.63|257.33|254.77|0
1644835540000|2022-02-14 10:45:40|257.49|254.93|257.64|255.08|257.72|255.16|257.49|254.93|0
1644835550000|2022-02-14 10:45:50|257.56|255|257.8|255.24|257.8|255.24|257.56|255|0
1644835560000|2022-02-14 10:46:00|257.87|255.31|257.56|255|258.19|255.63|257.49|254.93|0
1644835570000|2022-02-14 10:46:10|257.64|255.08|257.49|254.93|257.64|255.08|257.49|254.93|0
1644835580000|2022-02-14 10:46:20|257.56|255|257.95|255.39|257.95|255.39|257.56|255|0
1644835590000|2022-02-14 10:46:30|258.11|255.55|258.42|255.86|258.58|256.02|258.11|255.55|0
1644835600000|2022-02-14 10:46:40|258.73|256.17|258.73|256.17|258.73|256.17|258.73|256.17|0
1644835610000|2022-02-14 10:46:50|258.58|256.02|259.36|256.8|259.36|256.8|258.58|256.02|0
1644835620000|2022-02-14 10:47:00|259.27|256.71|259.43|256.87|259.43|256.87|259.27|256.71|0
1644835630000|2022-02-14 10:47:10|259.9|257.34|260.06|257.5|260.06|257.5|259.9|257.34|0
1644835640000|2022-02-14 10:47:20|260.29|257.73|260.29|257.73|260.45|257.89|260.29|257.73|0
1644835650000|2022-02-14 10:47:30|260.21|257.65|260.29|257.73|260.45|257.89|260.21|257.65|0
1644835660000|2022-02-14 10:47:40|260.14|257.58|260.05|257.49|260.14|257.58|260.05|257.49|0
1644835670000|2022-02-14 10:47:50|260.14|257.58|261.07|258.51|261.07|258.51|260.14|257.58|0
1644835680000|2022-02-14 10:48:00|261.23|258.67|261.23|258.67|261.39|258.83|261.23|258.67|0
1644835690000|2022-02-14 10:48:10|261.78|259.22|262.33|259.77|262.33|259.77|261.7|259.14|0
1644835700000|2022-02-14 10:48:20|262.48|259.92|262.4|259.84|262.8|260.24|262.4|259.84|0
1644835710000|2022-02-14 10:48:30|262.64|260.08|262.17|259.61|262.64|260.08|262.17|259.61|0
1644835720000|2022-02-14 10:48:40|261.93|259.37|262.56|260|262.56|260|261.93|259.37|0
1644835730000|2022-02-14 10:48:50|262.64|260.08|263.11|260.55|263.11|260.55|262.64|260.08|0
1644835740000|2022-02-14 10:49:00|263.03|260.47|262.8|260.24|263.11|260.55|262.8|260.24|0
1644835750000|2022-02-14 10:49:10|262.96|260.4|262.64|260.08|262.96|260.4|262.64|260.08|0
1644835760000|2022-02-14 10:49:20|262.48|259.92|262.33|259.77|262.48|259.92|262.33|259.77|0
1644835770000|2022-02-14 10:49:30|262.17|259.61|263.11|260.55|263.11|260.55|262.17|259.61|0
1644835780000|2022-02-14 10:49:40|263.27|260.71|263.27|260.71|263.43|260.87|263.27|260.71|0
1644835790000|2022-02-14 10:49:50|262.87|260.31|263.11|260.55|263.11|260.55|262.87|260.31|0
1644835800000|2022-02-14 10:50:00|263.43|260.87|263.9|261.34|263.9|261.34|263.43|260.87|0
1644835810000|2022-02-14 10:50:10|264.06|261.5|264.53|261.97|264.53|261.97|264.06|261.5|0
1644835820000|2022-02-14 10:50:20|263.9|261.34|263.9|261.34|263.9|261.34|263.66|261.1|0
1644835830000|2022-02-14 10:50:30|264.05|261.49|263.58|261.02|264.05|261.49|263.58|261.02|0
1644835840000|2022-02-14 10:50:40|263.66|261.1|263.27|260.71|263.66|261.1|263.27|260.71|0
1644835850000|2022-02-14 10:50:50|263.34|260.78|263.27|260.71|263.42|260.86|263.27|260.71|0
1644835860000|2022-02-14 10:51:00|262.87|260.31|262.95|260.39|262.95|260.39|262.8|260.24|0
1644835870000|2022-02-14 10:51:10|262.87|260.31|262.64|260.08|262.87|260.31|262.64|260.08|0
1644835880000|2022-02-14 10:51:20|263.58|261.02|263.03|260.47|263.58|261.02|263.03|260.47|0
1644835890000|2022-02-14 10:51:30|262.8|260.24|262.64|260.08|262.8|260.24|262.48|259.92|0
1644835900000|2022-02-14 10:51:40|262.48|259.92|262.48|259.92|262.64|260.08|262.48|259.92|0
1644835910000|2022-02-14 10:51:50|262.64|260.08|262.24|259.68|262.64|260.08|262.24|259.68|0
1644835920000|2022-02-14 10:52:00|262.48|259.92|265.3|262.74|265.3|262.74|262.48|259.92|0
1644835930000|2022-02-14 10:52:10|261.15|258.59|260.91|258.35|261.15|258.59|260.75|258.19|0
1644835940000|2022-02-14 10:52:20|260.83|258.27|260.68|258.12|260.83|258.27|260.68|258.12|0
1644835950000|2022-02-14 10:52:30|260.59|258.03|260.59|258.03|260.59|258.03|260.36|257.8|0
1644835960000|2022-02-14 10:52:40|260.44|257.88|260.36|257.8|260.52|257.96|260.36|257.8|0
1644835970000|2022-02-14 10:52:50|260.52|257.96|260.28|257.72|260.52|257.96|260.21|257.65|0
1644835980000|2022-02-14 10:53:00|260.2|257.64|260.12|257.56|260.2|257.64|260.12|257.56|0
1644835990000|2022-02-14 10:53:10|260.28|257.72|259.73|257.17|260.28|257.72|259.73|257.17|0
1644836000000|2022-02-14 10:53:20|259.81|257.25|259.81|257.25|259.89|257.33|259.73|257.17|0
1644836010000|2022-02-14 10:53:30|259.89|257.33|259.73|257.17|259.89|257.33|259.42|256.86|0
1644836020000|2022-02-14 10:53:40|259.42|256.86|259.81|257.25|259.81|257.25|259.42|256.86|0
1644836030000|2022-02-14 10:53:50|259.34|256.78|259.58|257.02|259.58|257.02|259.34|256.78|0
1644836040000|2022-02-14 10:54:00|259.73|257.17|259.5|256.94|259.73|257.17|259.42|256.86|0
1644836050000|2022-02-14 10:54:10|259.58|257.02|259.89|257.33|259.89|257.33|259.58|257.02|0
1644836060000|2022-02-14 10:54:20|259.73|257.17|259.81|257.25|259.81|257.25|259.58|257.02|0
1644836070000|2022-02-14 10:54:30|259.73|257.17|259.49|256.93|259.73|257.17|259.49|256.93|0
1644836080000|2022-02-14 10:54:40|259.58|257.02|259.42|256.86|259.58|257.02|259.42|256.86|0
1644836090000|2022-02-14 10:54:50|259.34|256.78|259.18|256.62|259.49|256.93|259.18|256.62|0
1644836100000|2022-02-14 10:55:00|259.11|256.55|259.26|256.7|259.26|256.7|259.02|256.46|0
1644836110000|2022-02-14 10:55:10|258.87|256.31|258.48|255.92|258.87|256.31|258.32|255.76|0
1644836120000|2022-02-14 10:55:20|258.24|255.68|258.4|255.84|258.4|255.84|258.24|255.68|0
1644836130000|2022-02-14 10:55:30|258.64|256.08|258.79|256.23|258.87|256.31|258.64|256.08|0
1644836140000|2022-02-14 10:55:40|258.64|256.08|258.55|255.99|258.64|256.08|258.55|255.99|0
1644836150000|2022-02-14 10:55:50|258.48|255.92|258.71|256.15|258.71|256.15|258.48|255.92|0
1644836160000|2022-02-14 10:56:00|258.79|256.23|258.24|255.68|258.79|256.23|258.24|255.68|0
1644836170000|2022-02-14 10:56:10|258.32|255.76|258.32|255.76|258.4|255.84|258.32|255.76|0
1644836180000|2022-02-14 10:56:20|258.17|255.61|258.24|255.68|258.24|255.68|258.17|255.61|0
1644836190000|2022-02-14 10:56:30|258.4|255.84|258.17|255.61|258.48|255.92|258.17|255.61|0
1644836200000|2022-02-14 10:56:40|258.24|255.68|258.4|255.84|258.4|255.84|258.24|255.68|0
1644836210000|2022-02-14 10:56:50|258.17|255.61|257.85|255.29|258.17|255.61|257.85|255.29|0
1644836220000|2022-02-14 10:57:00|257.54|254.98|258.08|255.52|258.08|255.52|257.54|254.98|0
1644836230000|2022-02-14 10:57:10|258.17|255.61|258.08|255.52|258.17|255.61|258.01|255.45|0
1644836240000|2022-02-14 10:57:20|258.17|255.61|258.63|256.07|258.63|256.07|258.08|255.52|0
1644836250000|2022-02-14 10:57:30|258.87|256.31|258.79|256.23|258.95|256.39|258.79|256.23|0
1644836260000|2022-02-14 10:57:40|259.02|256.46|258.95|256.39|259.1|256.54|258.95|256.39|0
1644836270000|2022-02-14 10:57:50|259.02|256.46|259.89|257.33|259.89|257.33|259.02|256.46|0
1644836280000|2022-02-14 10:58:00|259.8|257.24|259.89|257.33|259.96|257.4|259.8|257.24|0
1644836290000|2022-02-14 10:58:10|259.73|257.17|259.26|256.7|259.73|257.17|259.26|256.7|0
1644836300000|2022-02-14 10:58:20|259.18|256.62|259.1|256.54|259.26|256.7|259.1|256.54|0
1644836310000|2022-02-14 10:58:30|259.18|256.62|258.79|256.23|259.18|256.62|258.71|256.15|0
1644836320000|2022-02-14 10:58:40|259.02|256.46|259.02|256.46|259.02|256.46|258.95|256.39|0
1644836330000|2022-02-14 10:58:50|258.86|256.3|258.79|256.23|258.95|256.39|258.79|256.23|0
1644836340000|2022-02-14 10:59:00|258.71|256.15|258.71|256.15|258.95|256.39|258.71|256.15|0
1644836350000|2022-02-14 10:59:10|258.86|256.3|257.85|255.29|258.86|256.3|257.85|255.29|0
1644836360000|2022-02-14 10:59:20|258.01|255.45|258.39|255.83|258.39|255.83|258.01|255.45|0
1644836370000|2022-02-14 10:59:30|258.24|255.68|258.48|255.92|258.48|255.92|258.24|255.68|0
1644836380000|2022-02-14 10:59:40|258.32|255.76|258.16|255.6|258.32|255.76|258.16|255.6|0
1644836390000|2022-02-14 10:59:50|258.39|255.83|258.16|255.6|258.39|255.83|258.16|255.6|0
1644836400000|2022-02-14 11:00:00|257.93|255.37|258.01|255.45|258.24|255.68|257.93|255.37|0
1644836410000|2022-02-14 11:00:10|258.24|255.68|257.07|254.51|258.24|255.68|257.07|254.51|0
1644836420000|2022-02-14 11:00:20|257.14|254.58|256.91|254.35|257.14|254.58|256.91|254.35|0
1644836430000|2022-02-14 11:00:30|256.76|254.2|256.91|254.35|256.99|254.43|256.76|254.2|0
1644836440000|2022-02-14 11:00:40|256.76|254.2|256.83|254.27|256.83|254.27|256.6|254.04|0
1644836450000|2022-02-14 11:00:50|256.68|254.12|256.76|254.2|256.76|254.2|256.68|254.12|0
1644836460000|2022-02-14 11:01:00|256.6|254.04|257.38|254.82|257.46|254.9|256.6|254.04|0
1644836470000|2022-02-14 11:01:10|257.22|254.66|257.07|254.51|257.22|254.66|257.07|254.51|0
1644836480000|2022-02-14 11:01:20|257.14|254.58|257.3|254.74|257.3|254.74|257.14|254.58|0
1644836490000|2022-02-14 11:01:30|257.54|254.98|257.46|254.9|257.54|254.98|257.46|254.9|0
1644836500000|2022-02-14 11:01:40|257.14|254.58|257.22|254.66|257.22|254.66|257.07|254.51|0
1644836510000|2022-02-14 11:01:50|256.91|254.35|256.76|254.2|256.91|254.35|256.76|254.2|0
1644836520000|2022-02-14 11:02:00|256.83|254.27|256.91|254.35|256.99|254.43|256.83|254.27|0
1644836530000|2022-02-14 11:02:10|257.07|254.51|256.99|254.43|257.07|254.51|256.99|254.43|0
1644836540000|2022-02-14 11:02:20|257.07|254.51|256.76|254.2|257.07|254.51|256.76|254.2|0
1644836550000|2022-02-14 11:02:30|255.98|253.42|255.98|253.42|256.13|253.57|255.98|253.42|0
1644836560000|2022-02-14 11:02:40|256.13|253.57|255.82|253.26|256.29|253.73|255.82|253.26|0
1644836570000|2022-02-14 11:02:50|256.21|253.65|256.13|253.57|256.21|253.65|256.13|253.57|0
1644836580000|2022-02-14 11:03:00|256.05|253.49|256.21|253.65|256.21|253.65|256.05|253.49|0
1644836590000|2022-02-14 11:03:10|256.13|253.57|256.21|253.65|256.21|253.65|256.13|253.57|0
1644836600000|2022-02-14 11:03:20|256.13|253.57|256.13|253.57|256.13|253.57|256.13|253.57|0
1644836610000|2022-02-14 11:03:30|255.98|253.42|257.38|254.82|257.38|254.82|255.98|253.42|0
1644836620000|2022-02-14 11:03:40|256.83|254.27|256.75|254.19|256.83|254.27|256.75|254.19|0
1644836630000|2022-02-14 11:03:50|256.36|253.8|256.21|253.65|256.36|253.8|256.21|253.65|0
1644836640000|2022-02-14 11:04:00|256.05|253.49|255.35|252.79|256.05|253.49|255.35|252.79|0
1644836650000|2022-02-14 11:04:10|255.27|252.71|255.04|252.48|255.27|252.71|255.04|252.48|0
1644836660000|2022-02-14 11:04:20|254.96|252.4|254.89|252.33|254.96|252.4|254.73|252.17|0
1644836670000|2022-02-14 11:04:30|255.12|252.56|255.27|252.71|255.27|252.71|255.12|252.56|0
1644836680000|2022-02-14 11:04:40|255.35|252.79|255.82|253.26|255.82|253.26|255.12|252.56|0
1644836690000|2022-02-14 11:04:50|255.74|253.18|255.82|253.26|255.89|253.33|255.74|253.18|0
1644836700000|2022-02-14 11:05:00|255.89|253.33|255.89|253.33|255.89|253.33|255.89|253.33|0
1644836710000|2022-02-14 11:05:10|255.82|253.26|255.82|253.26|255.82|253.26|255.82|253.26|0
1644836720000|2022-02-14 11:05:20|255.43|252.87|255.27|252.71|255.43|252.87|255.2|252.64|0
1644836730000|2022-02-14 11:05:30|255.2|252.64|255.43|252.87|255.66|253.1|255.2|252.64|0
1644836740000|2022-02-14 11:05:40|255.51|252.95|255.51|252.95|255.58|253.02|255.43|252.87|0
1644836750000|2022-02-14 11:05:50|255.43|252.87|255.27|252.71|255.51|252.95|255.27|252.71|0
1644836760000|2022-02-14 11:06:00|255.04|252.48|254.73|252.17|255.04|252.48|254.73|252.17|0
1644836770000|2022-02-14 11:06:10|254.65|252.09|254.5|251.94|254.73|252.17|254.5|251.94|0
1644836780000|2022-02-14 11:06:20|254.81|252.25|254.65|252.09|254.81|252.25|254.65|252.09|0
1644836790000|2022-02-14 11:06:30|254.5|251.94|254.34|251.78|254.58|252.02|254.34|251.78|0
1644836800000|2022-02-14 11:06:40|254.58|252.02|255.12|252.56|255.12|252.56|254.58|252.02|0
1644836810000|2022-02-14 11:06:50|255.04|252.48|254.96|252.4|255.04|252.48|254.96|252.4|0
1644836820000|2022-02-14 11:07:00|255.2|252.64|255.58|253.02|255.58|253.02|255.2|252.64|0
1644836830000|2022-02-14 11:07:10|255.35|252.79|255.82|253.26|255.82|253.26|255.35|252.79|0
1644836840000|2022-02-14 11:07:20|255.66|253.1|255.74|253.18|255.74|253.18|255.51|252.95|0
1644836850000|2022-02-14 11:07:30|255.58|253.02|255.66|253.1|255.66|253.1|255.58|253.02|0
1644836860000|2022-02-14 11:07:40|255.04|252.48|255.04|252.48|255.27|252.71|255.04|252.48|0
1644836870000|2022-02-14 11:07:50|255.27|252.71|255.04|252.48|255.27|252.71|255.04|252.48|0
1644836880000|2022-02-14 11:08:00|255.19|252.63|255.66|253.1|255.66|253.1|255.19|252.63|0
1644836890000|2022-02-14 11:08:10|255.51|252.95|255.27|252.71|255.51|252.95|255.27|252.71|0
1644836900000|2022-02-14 11:08:20|255.35|252.79|255.04|252.48|255.42|252.86|255.04|252.48|0
1644836910000|2022-02-14 11:08:30|254.88|252.32|255.04|252.48|255.11|252.55|254.88|252.32|0
1644836920000|2022-02-14 11:08:40|255.11|252.55|255.35|252.79|255.5|252.94|255.11|252.55|0
1644836930000|2022-02-14 11:08:50|255.27|252.71|255.11|252.55|255.42|252.86|255.11|252.55|0
1644836940000|2022-02-14 11:09:00|255.19|252.63|255.27|252.71|255.42|252.86|255.19|252.63|0
1644836950000|2022-02-14 11:09:10|255.04|252.48|254.73|252.17|255.04|252.48|254.73|252.17|0
1644836960000|2022-02-14 11:09:20|254.65|252.09|254.65|252.09|254.65|252.09|254.65|252.09|0
1644836970000|2022-02-14 11:09:30|254.57|252.01|254.88|252.32|254.88|252.32|254.57|252.01|0
1644836980000|2022-02-14 11:09:40|254.65|252.09|254.88|252.32|254.88|252.32|254.49|251.93|0
1644836990000|2022-02-14 11:09:50|255.35|252.79|255.58|253.02|255.58|253.02|255.35|252.79|0
1644837000000|2022-02-14 11:10:00|255.89|253.33|256.67|254.11|256.67|254.11|255.89|253.33|0
1644837010000|2022-02-14 11:10:10|256.82|254.26|257.13|254.57|257.13|254.57|256.82|254.26|0
1644837020000|2022-02-14 11:10:20|256.9|254.34|256.9|254.34|257.06|254.5|256.9|254.34|0
1644837030000|2022-02-14 11:10:30|257.29|254.73|256.9|254.34|257.68|255.12|256.9|254.34|0
1644837040000|2022-02-14 11:10:40|256.35|253.79|256.2|253.64|256.59|254.03|256.2|253.64|0
1644837050000|2022-02-14 11:10:50|256.12|253.56|256.04|253.48|256.12|253.56|255.89|253.33|0
1644837060000|2022-02-14 11:11:00|256.59|254.03|256.28|253.72|256.59|254.03|256.28|253.72|0
1644837070000|2022-02-14 11:11:10|256.51|253.95|255.97|253.41|256.51|253.95|255.89|253.33|0
1644837080000|2022-02-14 11:11:20|255.89|253.33|256.04|253.48|256.04|253.48|255.89|253.33|0
1644837090000|2022-02-14 11:11:30|255.97|253.41|255.66|253.1|255.97|253.41|255.66|253.1|0
1644837100000|2022-02-14 11:11:40|255.35|252.79|255.19|252.63|255.35|252.79|255.19|252.63|0
1644837110000|2022-02-14 11:11:50|255.04|252.48|255.19|252.63|255.35|252.79|255.04|252.48|0
1644837120000|2022-02-14 11:12:00|255.27|252.71|255.81|253.25|255.81|253.25|255.27|252.71|0
1644837130000|2022-02-14 11:12:10|255.66|253.1|255.42|252.86|255.66|253.1|255.35|252.79|0
1644837140000|2022-02-14 11:12:20|255.66|253.1|255.5|252.94|255.66|253.1|255.5|252.94|0
1644837150000|2022-02-14 11:12:30|255.66|253.1|256.04|253.48|256.04|253.48|255.66|253.1|0
1644837160000|2022-02-14 11:12:40|256.12|253.56|256.66|254.1|256.66|254.1|256.12|253.56|0
1644837170000|2022-02-14 11:12:50|256.51|253.95|255.03|252.47|256.51|253.95|255.03|252.47|0
1644837180000|2022-02-14 11:13:00|254.88|252.32|254.1|251.54|254.88|252.32|254.1|251.54|0
1644837190000|2022-02-14 11:13:10|253.79|251.23|253.87|251.31|254.1|251.54|253.79|251.23|0
1644837200000|2022-02-14 11:13:20|253.95|251.39|254.64|252.08|254.64|252.08|253.95|251.39|0
1644837210000|2022-02-14 11:13:30|254.57|252.01|254.57|252.01|254.64|252.08|254.57|252.01|0
1644837220000|2022-02-14 11:13:40|255.03|252.47|255.34|252.78|255.5|252.94|255.03|252.47|0
1644837230000|2022-02-14 11:13:50|255.26|252.7|255.42|252.86|255.57|253.01|255.26|252.7|0
1644837240000|2022-02-14 11:14:00|256.12|253.56|256.59|254.03|256.66|254.1|256.12|253.56|0
1644837250000|2022-02-14 11:14:10|256.74|254.18|256.9|254.34|257.13|254.57|256.74|254.18|0
1644837260000|2022-02-14 11:14:20|256.97|254.41|256.59|254.03|257.05|254.49|256.59|254.03|0
1644837270000|2022-02-14 11:14:30|256.35|253.79|255.81|253.25|256.35|253.79|255.81|253.25|0
1644837280000|2022-02-14 11:14:40|255.5|252.94|254.88|252.32|255.65|253.09|254.88|252.32|0
1644837290000|2022-02-14 11:14:50|255.19|252.63|255.11|252.55|255.19|252.63|255.11|252.55|0
1644837300000|2022-02-14 11:15:00|254.95|252.39|254.72|252.16|255.03|252.47|254.72|252.16|0
1644837310000|2022-02-14 11:15:10|254.95|252.39|255.96|253.4|256.04|253.48|254.95|252.39|0
1644837320000|2022-02-14 11:15:20|256.12|253.56|256.27|253.71|256.27|253.71|256.12|253.56|0
1644837330000|2022-02-14 11:15:30|256.19|253.63|256.43|253.87|256.43|253.87|256.12|253.56|0
1644837340000|2022-02-14 11:15:40|256.51|253.95|256.9|254.34|256.9|254.34|256.51|253.95|0
1644837350000|2022-02-14 11:15:50|257.05|254.49|256.5|253.94|257.05|254.49|256.35|253.79|0
1644837360000|2022-02-14 11:16:00|255.96|253.4|256.12|253.56|256.12|253.56|255.96|253.4|0
1644837370000|2022-02-14 11:16:10|255.81|253.25|255.03|252.47|255.81|253.25|255.03|252.47|0
1644837380000|2022-02-14 11:16:20|254.95|252.39|254.79|252.23|255.19|252.63|254.72|252.16|0
1644837390000|2022-02-14 11:16:30|254.88|252.32|254.88|252.32|254.88|252.32|254.72|252.16|0
1644837400000|2022-02-14 11:16:40|254.79|252.23|254.87|252.31|254.88|252.32|254.79|252.23|0
1644837410000|2022-02-14 11:16:50|254.72|252.16|254.79|252.23|254.79|252.23|254.72|252.16|0
1644837420000|2022-02-14 11:17:00|254.87|252.31|254.87|252.31|254.95|252.39|254.87|252.31|0
1644837430000|2022-02-14 11:17:10|255.65|253.09|255.5|252.94|255.65|253.09|255.5|252.94|0
1644837440000|2022-02-14 11:17:20|255.41|252.85|255.34|252.78|255.57|253.01|255.34|252.78|0
1644837450000|2022-02-14 11:17:30|255.41|252.85|255.41|252.85|255.41|252.85|255.34|252.78|0
1644837460000|2022-02-14 11:17:40|255.34|252.78|255.41|252.85|255.57|253.01|254.79|252.23|0
1644837470000|2022-02-14 11:17:50|255.34|252.78|255.49|252.93|255.57|253.01|255.34|252.78|0
1644837480000|2022-02-14 11:18:00|255.57|253.01|255.88|253.32|256.04|253.48|255.57|253.01|0
1644837490000|2022-02-14 11:18:10|255.49|252.93|256.19|253.63|256.19|253.63|255.49|252.93|0
1644837500000|2022-02-14 11:18:20|255.88|253.32|255.88|253.32|255.96|253.4|255.88|253.32|0
1644837510000|2022-02-14 11:18:30|255.81|253.25|255.8|253.24|255.81|253.25|255.8|253.24|0
1644837520000|2022-02-14 11:18:40|255.88|253.32|256.43|253.87|256.43|253.87|255.88|253.32|0
1644837530000|2022-02-14 11:18:50|255.65|253.09|255.49|252.93|255.65|253.09|255.49|252.93|0
1644837540000|2022-02-14 11:19:00|255.72|253.16|256.12|253.56|256.19|253.63|255.72|253.16|0
1644837550000|2022-02-14 11:19:10|256.03|253.47|255.49|252.93|256.03|253.47|255.49|252.93|0
1644837560000|2022-02-14 11:19:20|255.34|252.78|255.65|253.09|255.65|253.09|255.34|252.78|0
1644837570000|2022-02-14 11:19:30|255.96|253.4|255.8|253.24|255.96|253.4|255.8|253.24|0
1644837580000|2022-02-14 11:19:40|255.96|253.4|255.88|253.32|256.27|253.71|255.88|253.32|0
1644837590000|2022-02-14 11:19:50|255.8|253.24|256.43|253.87|256.43|253.87|255.65|253.09|0
1644837600000|2022-02-14 11:20:00|256.27|253.71|255.88|253.32|256.58|254.02|255.88|253.32|0
1644837610000|2022-02-14 11:20:10|255.96|253.4|255.96|253.4|256.11|253.55|255.96|253.4|0
1644837620000|2022-02-14 11:20:20|255.8|253.24|256.27|253.71|256.27|253.71|255.8|253.24|0
1644837630000|2022-02-14 11:20:30|256.11|253.55|255.72|253.16|256.11|253.55|255.72|253.16|0
1644837640000|2022-02-14 11:20:40|255.8|253.24|255.65|253.09|255.8|253.24|255.65|253.09|0
1644837650000|2022-02-14 11:20:50|255.49|252.93|255.34|252.78|255.49|252.93|255.34|252.78|0
1644837660000|2022-02-14 11:21:00|255.41|252.85|255.96|253.4|255.96|253.4|255.41|252.85|0
1644837670000|2022-02-14 11:21:10|255.72|253.16|255.65|253.09|255.72|253.16|255.49|252.93|0
1644837680000|2022-02-14 11:21:20|255.49|252.93|255.49|252.93|255.65|253.09|255.49|252.93|0
1644837690000|2022-02-14 11:21:30|255.34|252.78|255.25|252.69|255.41|252.85|255.25|252.69|0
1644837700000|2022-02-14 11:21:40|255.18|252.62|255.34|252.78|255.34|252.78|255.1|252.54|0
1644837710000|2022-02-14 11:21:50|255.25|252.69|256.03|253.47|256.03|253.47|255.18|252.62|0
1644837720000|2022-02-14 11:22:00|257.2|254.64|257.36|254.8|257.36|254.8|257.05|254.49|0
1644837730000|2022-02-14 11:22:10|257.28|254.72|257.05|254.49|257.67|255.11|257.05|254.49|0
1644837740000|2022-02-14 11:22:20|256.97|254.41|257.51|254.95|257.51|254.95|256.97|254.41|0
1644837750000|2022-02-14 11:22:30|257.2|254.64|257.59|255.03|257.59|255.03|257.2|254.64|0
1644837760000|2022-02-14 11:22:40|257.83|255.27|257.9|255.34|257.9|255.34|257.51|254.95|0
1644837770000|2022-02-14 11:22:50|258.06|255.5|256.73|254.17|258.06|255.5|256.73|254.17|0
1644837780000|2022-02-14 11:23:00|256.96|254.4|256.96|254.4|257.05|254.49|256.96|254.4|0
1644837790000|2022-02-14 11:23:10|256.89|254.33|256.42|253.86|256.89|254.33|256.42|253.86|0
1644837800000|2022-02-14 11:23:20|255.8|253.24|256.65|254.09|256.65|254.09|255.8|253.24|0
1644837810000|2022-02-14 11:23:30|256.5|253.94|257.36|254.8|257.36|254.8|256.5|253.94|0
1644837820000|2022-02-14 11:23:40|257.28|254.72|257.12|254.56|257.43|254.87|257.12|254.56|0
1644837830000|2022-02-14 11:23:50|257.28|254.72|257.2|254.64|257.36|254.8|257.04|254.48|0
1644837840000|2022-02-14 11:24:00|257.12|254.56|257.2|254.64|257.36|254.8|257.12|254.56|0
1644837850000|2022-02-14 11:24:10|257.28|254.72|257.2|254.64|257.28|254.72|257.2|254.64|0
1644837860000|2022-02-14 11:24:20|257.67|255.11|257.59|255.03|257.67|255.11|257.36|254.8|0
1644837870000|2022-02-14 11:24:30|257.67|255.11|257.2|254.64|257.67|255.11|257.2|254.64|0
1644837880000|2022-02-14 11:24:40|257.12|254.56|256.96|254.4|257.12|254.56|256.89|254.33|0
1644837890000|2022-02-14 11:24:50|256.89|254.33|256.73|254.17|256.89|254.33|256.58|254.02|0
1644837900000|2022-02-14 11:25:00|256.65|254.09|256.03|253.47|256.81|254.25|256.03|253.47|0
1644837910000|2022-02-14 11:25:10|256.26|253.7|256.34|253.78|256.49|253.93|256.18|253.62|0
1644837920000|2022-02-14 11:25:20|256.26|253.7|256.26|253.7|256.42|253.86|256.18|253.62|0
1644837930000|2022-02-14 11:25:30|256.18|253.62|255.87|253.31|256.18|253.62|255.56|253|0
1644837940000|2022-02-14 11:25:40|256.49|253.93|257.12|254.56|257.51|254.95|256.49|253.93|0
1644837950000|2022-02-14 11:25:50|256.89|254.33|256.73|254.17|257.04|254.48|256.73|254.17|0
1644837960000|2022-02-14 11:26:00|256.81|254.25|257.27|254.71|257.27|254.71|256.73|254.17|0
1644837970000|2022-02-14 11:26:10|257.35|254.79|257.98|255.42|257.98|255.42|257.35|254.79|0
1644837980000|2022-02-14 11:26:20|257.9|255.34|258.13|255.57|258.45|255.89|257.9|255.34|0
1644837990000|2022-02-14 11:26:30|258.45|255.89|258.13|255.57|258.45|255.89|258.13|255.57|0
1644838000000|2022-02-14 11:26:40|258.29|255.73|258.45|255.89|258.45|255.89|258.05|255.49|0
1644838010000|2022-02-14 11:26:50|258.37|255.81|258.21|255.65|258.37|255.81|258.21|255.65|0
1644838020000|2022-02-14 11:27:00|258.45|255.89|258.36|255.8|258.45|255.89|258.29|255.73|0
1644838030000|2022-02-14 11:27:10|258.13|255.57|258.45|255.89|258.45|255.89|258.05|255.49|0
1644838040000|2022-02-14 11:27:20|258.05|255.49|257.66|255.1|258.05|255.49|257.66|255.1|0
1644838050000|2022-02-14 11:27:30|257.98|255.42|258.13|255.57|258.13|255.57|257.98|255.42|0
1644838060000|2022-02-14 11:27:40|258.05|255.49|258.05|255.49|258.05|255.49|257.98|255.42|0
1644838070000|2022-02-14 11:27:50|257.98|255.42|257.66|255.1|257.98|255.42|257.66|255.1|0
1644838080000|2022-02-14 11:28:00|258.13|255.57|258.45|255.89|258.45|255.89|258.05|255.49|0
1644838090000|2022-02-14 11:28:10|258.52|255.96|258.91|256.35|258.91|256.35|258.44|255.88|0
1644838100000|2022-02-14 11:28:20|259.07|256.51|259.7|257.14|259.7|257.14|259.07|256.51|0
1644838110000|2022-02-14 11:28:30|260.17|257.61|260.17|257.61|260.17|257.61|259.85|257.29|0
1644838120000|2022-02-14 11:28:40|259.77|257.21|259.85|257.29|260.01|257.45|259.77|257.21|0
1644838130000|2022-02-14 11:28:50|260.01|257.45|259.3|256.74|260.01|257.45|259.3|256.74|0
1644838140000|2022-02-14 11:29:00|259.23|256.67|258.83|256.27|259.23|256.67|258.68|256.12|0
1644838150000|2022-02-14 11:29:10|258.68|256.12|258.91|256.35|258.91|256.35|258.68|256.12|0
1644838160000|2022-02-14 11:29:20|259.07|256.51|258.91|256.35|259.3|256.74|258.91|256.35|0
1644838170000|2022-02-14 11:29:30|258.83|256.27|258.99|256.43|258.99|256.43|258.83|256.27|0
1644838180000|2022-02-14 11:29:40|259.07|256.51|258.6|256.04|259.07|256.51|258.52|255.96|0
1644838190000|2022-02-14 11:29:50|258.44|255.88|258.52|255.96|258.67|256.11|258.44|255.88|0
1644838200000|2022-02-14 11:30:00|258.44|255.88|258.6|256.04|258.6|256.04|258.36|255.8|0
1644838210000|2022-02-14 11:30:10|258.36|255.8|258.29|255.73|258.36|255.8|258.13|255.57|0
1644838220000|2022-02-14 11:30:20|258.44|255.88|257.97|255.41|258.44|255.88|257.97|255.41|0
1644838230000|2022-02-14 11:30:30|257.74|255.18|257.89|255.33|257.89|255.33|257.58|255.02|0
1644838240000|2022-02-14 11:30:40|257.19|254.63|256.8|254.24|257.35|254.79|256.8|254.24|0
1644838250000|2022-02-14 11:30:50|256.88|254.32|256.57|254.01|256.88|254.32|256.57|254.01|0
1644838260000|2022-02-14 11:31:00|256.73|254.17|256.73|254.17|256.88|254.32|256.73|254.17|0
1644838270000|2022-02-14 11:31:10|256.88|254.32|256.33|253.77|256.88|254.32|256.33|253.77|0
1644838280000|2022-02-14 11:31:20|256.41|253.85|256.26|253.7|256.41|253.85|256.26|253.7|0
1644838290000|2022-02-14 11:31:30|256.1|253.54|256.41|253.85|256.41|253.85|255.95|253.39|0
1644838300000|2022-02-14 11:31:40|256.57|254.01|257.04|254.48|257.19|254.63|256.57|254.01|0
1644838310000|2022-02-14 11:31:50|256.88|254.32|256.72|254.16|256.88|254.32|256.64|254.08|0
1644838320000|2022-02-14 11:32:00|256.8|254.24|256.33|253.77|256.8|254.24|256.33|253.77|0
1644838330000|2022-02-14 11:32:10|256.72|254.16|256.88|254.32|256.88|254.32|256.72|254.16|0
1644838340000|2022-02-14 11:32:20|256.72|254.16|256.49|253.93|256.72|254.16|256.49|253.93|0
1644838350000|2022-02-14 11:32:30|256.57|254.01|257.5|254.94|257.5|254.94|256.57|254.01|0
1644838360000|2022-02-14 11:32:40|257.42|254.86|257.97|255.41|257.97|255.41|257.35|254.79|0
1644838370000|2022-02-14 11:32:50|257.5|254.94|257.66|255.1|257.66|255.1|257.42|254.86|0
1644838380000|2022-02-14 11:33:00|257.5|254.94|257.89|255.33|257.89|255.33|257.5|254.94|0
1644838390000|2022-02-14 11:33:10|257.81|255.25|257.97|255.41|258.13|255.57|257.81|255.25|0
1644838400000|2022-02-14 11:33:20|258.13|255.57|258.28|255.72|258.28|255.72|258.13|255.57|0
1644838410000|2022-02-14 11:33:30|258.75|256.19|258.6|256.04|258.83|256.27|258.51|255.95|0
1644838420000|2022-02-14 11:33:40|258.67|256.11|258.44|255.88|258.67|256.11|258.36|255.8|0
1644838430000|2022-02-14 11:33:50|258.75|256.19|259.22|256.66|259.69|257.13|258.75|256.19|0
1644838440000|2022-02-14 11:34:00|258.75|256.19|257.97|255.41|258.75|256.19|257.97|255.41|0
1644838450000|2022-02-14 11:34:10|257.81|255.25|257.03|254.47|257.81|255.25|256.95|254.39|0
1644838460000|2022-02-14 11:34:20|257.35|254.79|257.5|254.94|257.5|254.94|257.35|254.79|0
1644838470000|2022-02-14 11:34:30|256.95|254.39|256.64|254.08|257.19|254.63|256.64|254.08|0
1644838480000|2022-02-14 11:34:40|256.8|254.24|257.03|254.47|257.26|254.7|256.8|254.24|0
1644838490000|2022-02-14 11:34:50|257.66|255.1|257.5|254.94|257.66|255.1|257.5|254.94|0
1644838500000|2022-02-14 11:35:00|257.66|255.1|257.66|255.1|257.81|255.25|257.66|255.1|0
1644838510000|2022-02-14 11:35:10|257.19|254.63|257.11|254.55|257.42|254.86|257.11|254.55|0
1644838520000|2022-02-14 11:35:20|257.19|254.63|257.26|254.7|257.26|254.7|257.11|254.55|0
1644838530000|2022-02-14 11:35:30|256.72|254.16|256.72|254.16|256.88|254.32|256.48|253.92|0
1644838540000|2022-02-14 11:35:40|257.19|254.63|257.34|254.78|257.34|254.78|257.19|254.63|0
1644838550000|2022-02-14 11:35:50|257.5|254.94|257.19|254.63|257.5|254.94|257.19|254.63|0
1644838560000|2022-02-14 11:36:00|257.03|254.47|257.19|254.63|257.19|254.63|257.03|254.47|0
1644838570000|2022-02-14 11:36:10|257.03|254.47|257.5|254.94|257.5|254.94|257.03|254.47|0
1644838580000|2022-02-14 11:36:20|257.81|255.25|258.2|255.64|258.28|255.72|257.81|255.25|0
1644838590000|2022-02-14 11:36:30|258.12|255.56|258.28|255.72|258.44|255.88|258.12|255.56|0
1644838600000|2022-02-14 11:36:40|257.81|255.25|257.97|255.41|257.97|255.41|257.73|255.17|0
1644838610000|2022-02-14 11:36:50|257.65|255.09|257.5|254.94|257.81|255.25|257.42|254.86|0
1644838620000|2022-02-14 11:37:00|257.65|255.09|258.04|255.48|258.04|255.48|257.5|254.94|0
1644838630000|2022-02-14 11:37:10|257.97|255.41|258.59|256.03|258.59|256.03|257.97|255.41|0
1644838640000|2022-02-14 11:37:20|258.67|256.11|258.67|256.11|258.67|256.11|258.67|256.11|0
1644838650000|2022-02-14 11:37:30|258.51|255.95|259.14|256.58|259.22|256.66|258.51|255.95|0
1644838660000|2022-02-14 11:37:40|259.37|256.81|259.22|256.66|259.53|256.97|259.22|256.66|0
1644838670000|2022-02-14 11:37:50|258.9|256.34|258.9|256.34|259.06|256.5|258.82|256.26|0
1644838680000|2022-02-14 11:38:00|258.67|256.11|259.06|256.5|259.22|256.66|258.67|256.11|0
1644838690000|2022-02-14 11:38:10|259.14|256.58|259.29|256.73|259.69|257.13|259.14|256.58|0
1644838700000|2022-02-14 11:38:20|259.22|256.66|258.75|256.19|259.22|256.66|258.75|256.19|0
1644838710000|2022-02-14 11:38:30|258.82|256.26|258.75|256.19|258.9|256.34|258.75|256.19|0
1644838720000|2022-02-14 11:38:40|258.67|256.11|258.67|256.11|258.67|256.11|258.59|256.03|0
1644838730000|2022-02-14 11:38:50|258.66|256.1|259.06|256.5|259.06|256.5|258.66|256.1|0
1644838740000|2022-02-14 11:39:00|259.22|256.66|259.84|257.28|259.84|257.28|259.22|256.66|0
1644838750000|2022-02-14 11:39:10|260|257.44|260.07|257.51|260.07|257.51|259.92|257.36|0
1644838760000|2022-02-14 11:39:20|260.16|257.6|260.23|257.67|260.23|257.67|260.16|257.6|0
1644838770000|2022-02-14 11:39:30|260.16|257.6|260.16|257.6|260.31|257.75|260.16|257.6|0
1644838780000|2022-02-14 11:39:40|260|257.44|259.6|257.04|260.07|257.51|259.6|257.04|0
1644838790000|2022-02-14 11:39:50|259.68|257.12|259.6|257.04|259.68|257.12|259.53|256.97|0
1644838800000|2022-02-14 11:40:00|259.53|256.97|259.53|256.97|259.53|256.97|259.53|256.97|0
1644838810000|2022-02-14 11:40:10|259.21|256.65|259.13|256.57|259.21|256.65|258.98|256.42|0
1644838820000|2022-02-14 11:40:20|259.06|256.5|258.82|256.26|259.13|256.57|258.82|256.26|0
1644838830000|2022-02-14 11:40:30|258.66|256.1|258.59|256.03|258.74|256.18|258.59|256.03|0
1644838840000|2022-02-14 11:40:40|258.9|256.34|258.98|256.42|258.98|256.42|258.74|256.18|0
1644838850000|2022-02-14 11:40:50|258.9|256.34|259.06|256.5|259.06|256.5|258.9|256.34|0
1644838860000|2022-02-14 11:41:00|258.9|256.34|258.82|256.26|259.06|256.5|258.82|256.26|0
1644838870000|2022-02-14 11:41:10|258.9|256.34|258.59|256.03|258.9|256.34|258.59|256.03|0
1644838880000|2022-02-14 11:41:20|258.82|256.26|258.74|256.18|258.82|256.26|258.74|256.18|0
1644838890000|2022-02-14 11:41:30|258.9|256.34|258.9|256.34|258.9|256.34|258.9|256.34|0
1644838900000|2022-02-14 11:41:40|259.44|256.88|259.6|257.04|259.6|257.04|259.44|256.88|0
1644838910000|2022-02-14 11:41:50|259.44|256.88|259.53|256.97|259.68|257.12|259.44|256.88|0
1644838920000|2022-02-14 11:42:00|259.37|256.81|259.53|256.97|259.53|256.97|259.37|256.81|0
1644838930000|2022-02-14 11:42:10|259.84|257.28|259.37|256.81|259.84|257.28|259.37|256.81|0
1644838940000|2022-02-14 11:42:20|259.21|256.65|259.29|256.73|259.37|256.81|259.21|256.65|0
1644838950000|2022-02-14 11:42:30|259.37|256.81|259.29|256.73|259.37|256.81|259.29|256.73|0
1644838960000|2022-02-14 11:42:40|259.68|257.12|259.37|256.81|259.84|257.28|259.37|256.81|0
1644838970000|2022-02-14 11:42:50|259.29|256.73|259.52|256.96|259.52|256.96|259.29|256.73|0
1644838980000|2022-02-14 11:43:00|259.44|256.88|259.76|257.2|259.84|257.28|259.44|256.88|0
1644838990000|2022-02-14 11:43:10|259.84|257.28|259.84|257.28|259.84|257.28|259.68|257.12|0
1644839010000|2022-02-14 11:43:30|259.68|257.12|259.99|257.43|259.99|257.43|259.68|257.12|0
1644839020000|2022-02-14 11:43:40|260.07|257.51|260.15|257.59|260.15|257.59|260.07|257.51|0
1644839030000|2022-02-14 11:43:50|259.99|257.43|259.99|257.43|259.99|257.43|259.99|257.43|0
1644839040000|2022-02-14 11:44:00|260.15|257.59|259.99|257.43|260.15|257.59|259.99|257.43|0
1644839050000|2022-02-14 11:44:10|259.91|257.35|259.84|257.28|259.91|257.35|259.84|257.28|0
1644839060000|2022-02-14 11:44:20|259.91|257.35|259.37|256.81|259.91|257.35|259.37|256.81|0
1644839070000|2022-02-14 11:44:30|259.28|256.72|259.37|256.81|259.6|257.04|259.28|256.72|0
1644839080000|2022-02-14 11:44:40|259.21|256.65|259.52|256.96|259.52|256.96|259.21|256.65|0
1644839090000|2022-02-14 11:44:50|259.37|256.81|259.99|257.43|259.99|257.43|259.37|256.81|0
1644839100000|2022-02-14 11:45:00|259.91|257.35|259.52|256.96|259.91|257.35|259.52|256.96|0
1644839110000|2022-02-14 11:45:10|259.37|256.81|259.28|256.72|259.37|256.81|259.21|256.65|0
1644839120000|2022-02-14 11:45:20|259.37|256.81|258.11|255.55|259.37|256.81|258.11|255.55|0
1644839130000|2022-02-14 11:45:30|257.49|254.93|257.8|255.24|257.8|255.24|257.49|254.93|0
1644839140000|2022-02-14 11:45:40|258.27|255.71|258.11|255.55|258.27|255.71|258.11|255.55|0
1644839150000|2022-02-14 11:45:50|257.49|254.93|258.34|255.78|258.34|255.78|257.49|254.93|0
1644839160000|2022-02-14 11:46:00|258.27|255.71|258.58|256.02|258.58|256.02|258.27|255.71|0
1644839170000|2022-02-14 11:46:10|258.66|256.1|259.13|256.57|259.13|256.57|258.58|256.02|0
1644839180000|2022-02-14 11:46:20|259.05|256.49|258.74|256.18|259.05|256.49|258.74|256.18|0
1644839190000|2022-02-14 11:46:30|258.58|256.02|258.74|256.18|258.74|256.18|258.58|256.02|0
1644839200000|2022-02-14 11:46:40|258.81|256.25|258.27|255.71|258.81|256.25|258.27|255.71|0
1644839210000|2022-02-14 11:46:50|258.34|255.78|258.19|255.63|258.34|255.78|258.19|255.63|0
1644839220000|2022-02-14 11:47:00|258.11|255.55|257.8|255.24|258.19|255.63|257.8|255.24|0
1644839230000|2022-02-14 11:47:10|257.96|255.4|257.96|255.4|257.96|255.4|257.72|255.16|0
1644839240000|2022-02-14 11:47:20|258.11|255.55|257.87|255.31|258.11|255.55|257.87|255.31|0
1644839250000|2022-02-14 11:47:30|258.03|255.47|258.34|255.78|258.34|255.78|257.87|255.31|0
1644839260000|2022-02-14 11:47:40|258.11|255.55|258.11|255.55|258.11|255.55|258.03|255.47|0
1644839270000|2022-02-14 11:47:50|258.27|255.71|257.8|255.24|258.27|255.71|257.8|255.24|0
1644839280000|2022-02-14 11:48:00|257.87|255.31|257.87|255.31|258.11|255.55|257.87|255.31|0
1644839290000|2022-02-14 11:48:10|257.8|255.24|258.65|256.09|258.65|256.09|257.8|255.24|0
1644839300000|2022-02-14 11:48:20|258.89|256.33|258.42|255.86|258.89|256.33|258.42|255.86|0
1644839310000|2022-02-14 11:48:30|258.34|255.78|258.11|255.55|258.34|255.78|257.95|255.39|0
1644839320000|2022-02-14 11:48:40|258.19|255.63|257.72|255.16|258.19|255.63|257.72|255.16|0
1644839330000|2022-02-14 11:48:50|257.64|255.08|257.49|254.93|257.72|255.16|257.49|254.93|0
1644839340000|2022-02-14 11:49:00|257.56|255|257.49|254.93|257.72|255.16|257.49|254.93|0
1644839350000|2022-02-14 11:49:10|257.64|255.08|257.56|255|257.64|255.08|257.49|254.93|0
1644839360000|2022-02-14 11:49:20|257.64|255.08|258.11|255.55|258.11|255.55|257.64|255.08|0
1644839370000|2022-02-14 11:49:30|258.27|255.71|259.2|256.64|259.2|256.64|258.27|255.71|0
1644839380000|2022-02-14 11:49:40|258.89|256.33|259.05|256.49|259.05|256.49|258.89|256.33|0
1644839390000|2022-02-14 11:49:50|258.97|256.41|259.05|256.49|259.05|256.49|258.97|256.41|0
1644839400000|2022-02-14 11:50:00|258.58|256.02|258.81|256.25|258.81|256.25|258.27|255.71|0
1644839410000|2022-02-14 11:50:10|258.73|256.17|259.12|256.56|259.2|256.64|258.73|256.17|0
1644839420000|2022-02-14 11:50:20|259.2|256.64|259.2|256.64|259.2|256.64|259.2|256.64|0
1644839430000|2022-02-14 11:50:30|259.28|256.72|259.12|256.56|259.28|256.72|259.05|256.49|0
1644839440000|2022-02-14 11:50:40|259.05|256.49|259.36|256.8|259.36|256.8|258.89|256.33|0
1644839450000|2022-02-14 11:50:50|259.43|256.87|259.75|257.19|259.75|257.19|259.43|256.87|0
1644839460000|2022-02-14 11:51:00|259.67|257.11|259.83|257.27|259.83|257.27|259.67|257.11|0
1644839470000|2022-02-14 11:51:10|260.06|257.5|259.9|257.34|260.14|257.58|259.9|257.34|0
1644839480000|2022-02-14 11:51:20|259.83|257.27|259.99|257.43|259.99|257.43|259.83|257.27|0
1644839490000|2022-02-14 11:51:30|259.83|257.27|259.83|257.27|259.99|257.43|259.83|257.27|0
1644839500000|2022-02-14 11:51:40|259.9|257.34|259.75|257.19|259.99|257.43|259.75|257.19|0
1644839510000|2022-02-14 11:51:50|259.83|257.27|259.83|257.27|259.99|257.43|259.83|257.27|0
1644839520000|2022-02-14 11:52:00|259.9|257.34|260.3|257.74|260.3|257.74|259.83|257.27|0
1644839530000|2022-02-14 11:52:10|260.14|257.58|259.67|257.11|260.14|257.58|259.67|257.11|0
1644839540000|2022-02-14 11:52:20|260.14|257.58|260.3|257.74|260.3|257.74|260.14|257.58|0
1644839550000|2022-02-14 11:52:30|260.22|257.66|260.3|257.74|260.3|257.74|260.22|257.66|0
1644839560000|2022-02-14 11:52:40|260.14|257.58|260.14|257.58|260.3|257.74|260.14|257.58|0
1644839570000|2022-02-14 11:52:50|260.3|257.74|260.22|257.66|260.3|257.74|260.22|257.66|0
1644839580000|2022-02-14 11:53:00|260.3|257.74|260.3|257.74|260.3|257.74|260.22|257.66|0
1644839590000|2022-02-14 11:53:10|260.45|257.89|260.22|257.66|260.45|257.89|260.22|257.66|0
1644839600000|2022-02-14 11:53:20|260.61|258.05|261.08|258.52|261.08|258.52|260.61|258.05|0
1644839610000|2022-02-14 11:53:30|261.24|258.68|261.08|258.52|261.24|258.68|261.08|258.52|0
1644839620000|2022-02-14 11:53:40|260.93|258.37|260.93|258.37|260.93|258.37|260.93|258.37|0
1644839630000|2022-02-14 11:53:50|261.08|258.52|261.16|258.6|261.24|258.68|261.08|258.52|0
1644839640000|2022-02-14 11:54:00|261.24|258.68|261.4|258.84|261.4|258.84|261.24|258.68|0
1644839650000|2022-02-14 11:54:10|261.55|258.99|261.55|258.99|261.55|258.99|261.55|258.99|0
1644839660000|2022-02-14 11:54:20|261.47|258.91|261.47|258.91|261.47|258.91|261.47|258.91|0
1644839670000|2022-02-14 11:54:30|261.55|258.99|261.4|258.84|261.55|258.99|261.4|258.84|0
1644839700000|2022-02-14 11:55:00|261.47|258.91|261.4|258.84|261.55|258.99|261.4|258.84|0
1644839710000|2022-02-14 11:55:10|261.55|258.99|261.79|259.23|261.79|259.23|261.55|258.99|0
1644839720000|2022-02-14 11:55:20|261.71|259.15|261.39|258.83|261.71|259.15|261.39|258.83|0
1644839750000|2022-02-14 11:55:50|261.24|258.68|261.24|258.68|261.24|258.68|261.24|258.68|0
1644839770000|2022-02-14 11:56:10|261.08|258.52|261.08|258.52|261.08|258.52|261.08|258.52|0
1644839780000|2022-02-14 11:56:20|261.71|259.15|261.78|259.22|261.78|259.22|261.71|259.15|0
1644839790000|2022-02-14 11:56:30|261.71|259.15|261.39|258.83|261.71|259.15|261.31|258.75|0
1644839810000|2022-02-14 11:56:50|261.24|258.68|261.55|258.99|261.55|258.99|261.24|258.68|0
1644839820000|2022-02-14 11:57:00|261.39|258.83|261.39|258.83|261.55|258.99|261.39|258.83|0
1644839830000|2022-02-14 11:57:10|261.24|258.68|262.02|259.46|262.02|259.46|261.24|258.68|0
1644839840000|2022-02-14 11:57:20|261.71|259.15|261.63|259.07|261.71|259.15|261.63|259.07|0
1644839850000|2022-02-14 11:57:30|261.55|258.99|261.86|259.3|261.86|259.3|261.55|258.99|0
1644839860000|2022-02-14 11:57:40|261.71|259.15|261.71|259.15|261.86|259.3|261.71|259.15|0
1644839870000|2022-02-14 11:57:50|261.86|259.3|261.63|259.07|261.86|259.3|261.63|259.07|0
1644839880000|2022-02-14 11:58:00|261.47|258.91|261.86|259.3|261.86|259.3|261.47|258.91|0
1644839890000|2022-02-14 11:58:10|261.71|259.15|261.55|258.99|261.71|259.15|261.55|258.99|0
1644839900000|2022-02-14 11:58:20|261.39|258.83|261.55|258.99|261.55|258.99|261.39|258.83|0
1644839910000|2022-02-14 11:58:30|261.39|258.83|260.14|257.58|261.39|258.83|260.14|257.58|0
1644839920000|2022-02-14 11:58:40|260.13|257.57|259.74|257.18|260.29|257.73|259.74|257.18|0
1644839930000|2022-02-14 11:58:50|259.82|257.26|259.51|256.95|259.82|257.26|259.35|256.79|0
1644839940000|2022-02-14 11:59:00|259.35|256.79|259.51|256.95|259.51|256.95|259.35|256.79|0
1644839950000|2022-02-14 11:59:10|259.82|257.26|259.82|257.26|259.82|257.26|259.66|257.1|0
1644839960000|2022-02-14 11:59:20|259.98|257.42|259.66|257.1|259.98|257.42|259.66|257.1|0
1644839970000|2022-02-14 11:59:30|259.51|256.95|259.35|256.79|259.51|256.95|259.35|256.79|0
1644839980000|2022-02-14 11:59:40|259.19|256.63|259.04|256.48|259.19|256.63|259.04|256.48|0
1644839990000|2022-02-14 11:59:50|259.19|256.63|259.19|256.63|259.19|256.63|259.19|256.63|0
1644840000000|2022-02-14 12:00:00|260.05|257.49|260.29|257.73|260.45|257.89|260.05|257.49|0
1644840010000|2022-02-14 12:00:10|259.98|257.42|260.45|257.89|260.45|257.89|259.98|257.42|0
1644840020000|2022-02-14 12:00:20|260.29|257.73|259.89|257.33|260.45|257.89|259.89|257.33|0
1644840030000|2022-02-14 12:00:30|259.82|257.26|259.51|256.95|259.82|257.26|259.51|256.95|0
1644840040000|2022-02-14 12:00:40|259.11|256.55|259.11|256.55|259.27|256.71|259.11|256.55|0
1644840050000|2022-02-14 12:00:50|258.88|256.32|258.25|255.69|258.88|256.32|258.1|255.54|0
1644840060000|2022-02-14 12:01:00|258.41|255.85|258.41|255.85|258.41|255.85|258.33|255.77|0
1644840070000|2022-02-14 12:01:10|258.25|255.69|258.02|255.46|258.25|255.69|258.02|255.46|0
1644840080000|2022-02-14 12:01:20|257.94|255.38|257.86|255.3|257.94|255.38|257.86|255.3|0
1644840090000|2022-02-14 12:01:30|257.7|255.14|257.63|255.07|257.86|255.3|257.63|255.07|0
1644840100000|2022-02-14 12:01:40|257.86|255.3|258.33|255.77|258.33|255.77|257.86|255.3|0
1644840110000|2022-02-14 12:01:50|258.25|255.69|257.94|255.38|258.41|255.85|257.94|255.38|0
1644840120000|2022-02-14 12:02:00|258.02|255.46|257.94|255.38|258.1|255.54|257.94|255.38|0
1644840130000|2022-02-14 12:02:10|257.86|255.3|257.63|255.07|257.86|255.3|257.47|254.91|0
1644840140000|2022-02-14 12:02:20|257.55|254.99|257.39|254.83|257.55|254.99|257.32|254.76|0
1644840150000|2022-02-14 12:02:30|257.47|254.91|257.47|254.91|257.55|254.99|257.47|254.91|0
1644840160000|2022-02-14 12:02:40|257.55|254.99|257.39|254.83|257.63|255.07|257.39|254.83|0
1644840170000|2022-02-14 12:02:50|257.47|254.91|257.47|254.91|257.47|254.91|257|254.44|0
1644840180000|2022-02-14 12:03:00|257.31|254.75|257.47|254.91|257.47|254.91|257.31|254.75|0
1644840190000|2022-02-14 12:03:10|257.39|254.83|257.16|254.6|257.63|255.07|257.16|254.6|0
1644840200000|2022-02-14 12:03:20|257.31|254.75|257.31|254.75|257.55|254.99|257.31|254.75|0
1644840210000|2022-02-14 12:03:30|257.16|254.6|257.16|254.6|257.16|254.6|257.08|254.52|0
1644840220000|2022-02-14 12:03:40|257|254.44|257|254.44|257|254.44|256.69|254.13|0
1644840230000|2022-02-14 12:03:50|256.92|254.36|257.23|254.67|257.23|254.67|256.92|254.36|0
1644840240000|2022-02-14 12:04:00|257.31|254.75|257.16|254.6|257.47|254.91|257.16|254.6|0
1644840250000|2022-02-14 12:04:10|257.08|254.52|256.85|254.29|257.08|254.52|256.85|254.29|0
1644840260000|2022-02-14 12:04:20|256.92|254.36|256.3|253.74|256.92|254.36|256.22|253.66|0
1644840270000|2022-02-14 12:04:30|256.38|253.82|255.91|253.35|256.38|253.82|255.91|253.35|0
1644840280000|2022-02-14 12:04:40|255.76|253.2|255.6|253.04|255.76|253.2|255.6|253.04|0
1644840290000|2022-02-14 12:04:50|255.76|253.2|256.53|253.97|256.53|253.97|255.76|253.2|0
1644840300000|2022-02-14 12:05:00|256.61|254.05|256.22|253.66|256.69|254.13|256.22|253.66|0
1644840310000|2022-02-14 12:05:10|256.07|253.51|255.44|252.88|256.07|253.51|255.44|252.88|0
1644840320000|2022-02-14 12:05:20|255.29|252.73|255.13|252.57|255.29|252.73|255.13|252.57|0
1644840330000|2022-02-14 12:05:30|254.9|252.34|255.13|252.57|255.13|252.57|254.82|252.26|0
1644840340000|2022-02-14 12:05:40|255.6|253.04|255.44|252.88|256.07|253.51|255.44|252.88|0
1644840350000|2022-02-14 12:05:50|255.75|253.19|255.91|253.35|255.98|253.42|255.6|253.04|0
1644840360000|2022-02-14 12:06:00|255.83|253.27|255.91|253.35|255.91|253.35|255.83|253.27|0
1644840380000|2022-02-14 12:06:20|256.07|253.51|256.06|253.5|256.07|253.51|255.91|253.35|0
1644840390000|2022-02-14 12:06:30|256.14|253.58|256.38|253.82|256.38|253.82|256.14|253.58|0
1644840400000|2022-02-14 12:06:40|256.06|253.5|255.91|253.35|256.14|253.58|255.91|253.35|0
1644840410000|2022-02-14 12:06:50|256.22|253.66|257.39|254.83|257.39|254.83|256.22|253.66|0
1644840420000|2022-02-14 12:07:00|257.31|254.75|256.92|254.36|257.31|254.75|256.92|254.36|0
1644840430000|2022-02-14 12:07:10|257.31|254.75|257.78|255.22|257.78|255.22|257.31|254.75|0
1644840440000|2022-02-14 12:07:20|257.7|255.14|257.7|255.14|257.7|255.14|257.7|255.14|0
1644840450000|2022-02-14 12:07:30|257.85|255.29|257.93|255.37|257.93|255.37|257.85|255.29|0
1644840460000|2022-02-14 12:07:40|257.78|255.22|257.78|255.22|257.78|255.22|257.78|255.22|0
1644840470000|2022-02-14 12:07:50|257.93|255.37|257.78|255.22|257.93|255.37|257.78|255.22|0
1644840480000|2022-02-14 12:08:00|257.47|254.91|257|254.44|257.47|254.91|256.84|254.28|0
1644840490000|2022-02-14 12:08:10|256.92|254.36|257.31|254.75|257.31|254.75|256.92|254.36|0
1644840500000|2022-02-14 12:08:20|257.47|254.91|257.54|254.98|257.54|254.98|257.47|254.91|0
1644840510000|2022-02-14 12:08:30|257.62|255.06|257.85|255.29|257.85|255.29|257.62|255.06|0
1644840520000|2022-02-14 12:08:40|257.93|255.37|258.09|255.53|258.09|255.53|257.93|255.37|0
1644840530000|2022-02-14 12:08:50|257.78|255.22|257.46|254.9|257.78|255.22|257.46|254.9|0
1644840540000|2022-02-14 12:09:00|257.31|254.75|256.92|254.36|257.31|254.75|256.84|254.28|0
1644840550000|2022-02-14 12:09:10|256.84|254.28|256.06|253.5|256.84|254.28|256.06|253.5|0
1644840560000|2022-02-14 12:09:20|255.75|253.19|255.83|253.27|255.83|253.27|255.75|253.19|0
1644840570000|2022-02-14 12:09:30|256.14|253.58|256.22|253.66|256.22|253.66|256.06|253.5|0
1644840580000|2022-02-14 12:09:40|256.37|253.81|255.91|253.35|256.37|253.81|255.91|253.35|0
1644840590000|2022-02-14 12:09:50|255.82|253.26|255.98|253.42|255.98|253.42|255.75|253.19|0
1644840600000|2022-02-14 12:10:00|256.06|253.5|255.98|253.42|256.06|253.5|255.67|253.11|0
1644840610000|2022-02-14 12:10:10|255.91|253.35|255.67|253.11|255.91|253.35|255.67|253.11|0
1644840620000|2022-02-14 12:10:20|255.82|253.26|255.59|253.03|255.91|253.35|255.59|253.03|0
1644840630000|2022-02-14 12:10:30|255.44|252.88|255.28|252.72|255.51|252.95|255.28|252.72|0
1644840640000|2022-02-14 12:10:40|255.13|252.57|254.66|252.1|255.13|252.57|254.66|252.1|0
1644840650000|2022-02-14 12:10:50|254.58|252.02|254.82|252.26|254.82|252.26|254.58|252.02|0
1644840660000|2022-02-14 12:11:00|254.89|252.33|255.28|252.72|255.28|252.72|254.82|252.26|0
1644840670000|2022-02-14 12:11:10|255.05|252.49|256.37|253.81|256.37|253.81|255.05|252.49|0
1644840680000|2022-02-14 12:11:20|256.22|253.66|255.75|253.19|256.22|253.66|255.67|253.11|0
1644840690000|2022-02-14 12:11:30|255.67|253.11|255.9|253.34|255.98|253.42|255.67|253.11|0
1644840700000|2022-02-14 12:11:40|255.82|253.26|255.59|253.03|255.82|253.26|255.59|253.03|0
1644840710000|2022-02-14 12:11:50|255.44|252.88|255.75|253.19|255.75|253.19|255.44|252.88|0
1644840720000|2022-02-14 12:12:00|255.59|253.03|255.44|252.88|255.59|253.03|255.28|252.72|0
1644840730000|2022-02-14 12:12:10|255.51|252.95|254.66|252.1|255.59|253.03|254.66|252.1|0
1644840740000|2022-02-14 12:12:20|254.73|252.17|254.51|251.95|254.73|252.17|254.51|251.95|0
1644840750000|2022-02-14 12:12:30|254.66|252.1|254.27|251.71|254.66|252.1|254.27|251.71|0
1644840760000|2022-02-14 12:12:40|254.19|251.63|253.88|251.32|254.19|251.63|253.88|251.32|0
1644840770000|2022-02-14 12:12:50|254.04|251.48|253.58|251.02|254.04|251.48|253.58|251.02|0
1644840780000|2022-02-14 12:13:00|253.27|250.71|253.27|250.71|253.49|250.93|253.27|250.71|0
1644840790000|2022-02-14 12:13:10|253.42|250.86|253.42|250.86|253.73|251.17|253.42|250.86|0
1644840800000|2022-02-14 12:13:20|253.34|250.78|253.11|250.55|253.34|250.78|253.11|250.55|0
1644840810000|2022-02-14 12:13:30|253.26|250.7|253.42|250.86|253.57|251.01|253.26|250.7|0
1644840820000|2022-02-14 12:13:40|253.57|251.01|253.49|250.93|253.73|251.17|253.49|250.93|0
1644840830000|2022-02-14 12:13:50|253.73|251.17|253.73|251.17|253.73|251.17|253.57|251.01|0
1644840840000|2022-02-14 12:14:00|253.26|250.7|253.26|250.7|253.57|251.01|253.26|250.7|0
1644840850000|2022-02-14 12:14:10|253.11|250.55|253.73|251.17|253.73|251.17|253.11|250.55|0
1644840860000|2022-02-14 12:14:20|253.88|251.32|253.88|251.32|254.04|251.48|253.88|251.32|0
1644840870000|2022-02-14 12:14:30|254.04|251.48|253.65|251.09|254.04|251.48|253.65|251.09|0
1644840880000|2022-02-14 12:14:40|253.88|251.32|254.04|251.48|254.04|251.48|253.88|251.32|0
1644840890000|2022-02-14 12:14:50|254.27|251.71|254.19|251.63|254.27|251.71|254.11|251.55|0
1644840900000|2022-02-14 12:15:00|254.04|251.48|253.73|251.17|254.19|251.63|253.73|251.17|0
1644840910000|2022-02-14 12:15:10|253.88|251.32|253.88|251.32|253.88|251.32|253.88|251.32|0
1644840920000|2022-02-14 12:15:20|253.96|251.4|253.65|251.09|253.96|251.4|253.65|251.09|0
1644840930000|2022-02-14 12:15:30|253.88|251.32|253.57|251.01|254.11|251.55|253.57|251.01|0
1644840940000|2022-02-14 12:15:40|253.8|251.24|253.88|251.32|253.88|251.32|253.8|251.24|0
1644840950000|2022-02-14 12:15:50|253.8|251.24|253.57|251.01|253.8|251.24|253.57|251.01|0
1644840960000|2022-02-14 12:16:00|253.73|251.17|254.04|251.48|254.04|251.48|253.73|251.17|0
1644840970000|2022-02-14 12:16:10|253.88|251.32|254.04|251.48|254.11|251.55|253.88|251.32|0
1644840980000|2022-02-14 12:16:20|254.42|251.86|254.66|252.1|254.66|252.1|254.42|251.86|0
1644840990000|2022-02-14 12:16:30|254.81|252.25|254.89|252.33|254.97|252.41|254.81|252.25|0
1644841000000|2022-02-14 12:16:40|255.12|252.56|255.28|252.72|255.28|252.72|255.12|252.56|0
1644841010000|2022-02-14 12:16:50|255.35|252.79|255.28|252.72|255.35|252.79|255.28|252.72|0
1644841020000|2022-02-14 12:17:00|255.35|252.79|254.97|252.41|255.35|252.79|254.97|252.41|0
1644841030000|2022-02-14 12:17:10|254.81|252.25|254.73|252.17|254.81|252.25|254.57|252.01|0
1644841040000|2022-02-14 12:17:20|254.81|252.25|254.81|252.25|254.81|252.25|254.65|252.09|0
1644841050000|2022-02-14 12:17:30|254.65|252.09|254.5|251.94|254.65|252.09|254.5|251.94|0
1644841060000|2022-02-14 12:17:40|254.34|251.78|254.57|252.01|254.73|252.17|254.34|251.78|0
1644841070000|2022-02-14 12:17:50|254.5|251.94|254.19|251.63|254.5|251.94|254.19|251.63|0
1644841080000|2022-02-14 12:18:00|254.26|251.7|254.5|251.94|254.57|252.01|254.26|251.7|0
1644841090000|2022-02-14 12:18:10|254.34|251.78|254.73|252.17|254.73|252.17|254.34|251.78|0
1644841100000|2022-02-14 12:18:20|254.81|252.25|255.04|252.48|255.04|252.48|254.81|252.25|0
1644841110000|2022-02-14 12:18:30|254.96|252.4|255.19|252.63|255.19|252.63|254.96|252.4|0
1644841120000|2022-02-14 12:18:40|255.12|252.56|255.59|253.03|255.59|253.03|255.12|252.56|0
1644841130000|2022-02-14 12:18:50|255.43|252.87|255.12|252.56|255.43|252.87|255.12|252.56|0
1644841140000|2022-02-14 12:19:00|254.81|252.25|254.81|252.25|254.81|252.25|254.81|252.25|0
1644841150000|2022-02-14 12:19:10|254.96|252.4|254.96|252.4|254.96|252.4|254.81|252.25|0
1644841160000|2022-02-14 12:19:20|254.81|252.25|254.65|252.09|254.81|252.25|254.65|252.09|0
1644841170000|2022-02-14 12:19:30|254.81|252.25|254.73|252.17|254.81|252.25|254.65|252.09|0
1644841180000|2022-02-14 12:19:40|254.5|251.94|254.57|252.01|254.65|252.09|254.5|251.94|0
1644841190000|2022-02-14 12:19:50|254.65|252.09|254.65|252.09|254.81|252.25|254.65|252.09|0
1644841200000|2022-02-14 12:20:00|254.57|252.01|254.34|251.78|254.57|252.01|254.34|251.78|0
1644841210000|2022-02-14 12:20:10|254.11|251.55|253.72|251.16|254.11|251.55|253.72|251.16|0
1644841220000|2022-02-14 12:20:20|253.8|251.24|253.72|251.16|253.8|251.24|253.57|251.01|0
1644841230000|2022-02-14 12:20:30|254.65|252.09|255.27|252.71|255.27|252.71|254.65|252.09|0
1644841240000|2022-02-14 12:20:40|255.35|252.79|255.89|253.33|255.89|253.33|255.27|252.71|0
1644841250000|2022-02-14 12:20:50|256.21|253.65|256.36|253.8|256.36|253.8|256.21|253.65|0
1644841260000|2022-02-14 12:21:00|256.2|253.64|256.12|253.56|256.28|253.72|256.12|253.56|0
1644841270000|2022-02-14 12:21:10|255.89|253.33|255.97|253.41|256.05|253.49|255.89|253.33|0
1644841280000|2022-02-14 12:21:20|256.05|253.49|255.81|253.25|256.05|253.49|255.81|253.25|0
1644841290000|2022-02-14 12:21:30|255.89|253.33|256.2|253.64|256.2|253.64|255.89|253.33|0
1644841300000|2022-02-14 12:21:40|256.28|253.72|255.89|253.33|256.36|253.8|255.89|253.33|0
1644841310000|2022-02-14 12:21:50|255.74|253.18|255.89|253.33|255.89|253.33|255.74|253.18|0
1644841320000|2022-02-14 12:22:00|255.12|252.56|255.12|252.56|255.19|252.63|255.12|252.56|0
1644841330000|2022-02-14 12:22:10|255.58|253.02|255.43|252.87|255.58|253.02|255.43|252.87|0
1644841340000|2022-02-14 12:22:20|255.58|253.02|255.43|252.87|255.58|253.02|255.43|252.87|0
1644841350000|2022-02-14 12:22:30|255.58|253.02|254.96|252.4|255.58|253.02|254.96|252.4|0
1644841360000|2022-02-14 12:22:40|255.11|252.55|255.11|252.55|255.11|252.55|255.03|252.47|0
1644841370000|2022-02-14 12:22:50|255.27|252.71|255.11|252.55|255.27|252.71|255.11|252.55|0
1644841380000|2022-02-14 12:23:00|255.19|252.63|255.27|252.71|255.27|252.71|255.19|252.63|0
1644841390000|2022-02-14 12:23:10|255.19|252.63|255.19|252.63|255.19|252.63|255.11|252.55|0
1644841400000|2022-02-14 12:23:20|255.27|252.71|255.74|253.18|255.74|253.18|255.11|252.55|0
1644841410000|2022-02-14 12:23:30|256.2|253.64|256.2|253.64|256.2|253.64|256.12|253.56|0
1644841420000|2022-02-14 12:23:40|256.05|253.49|255.03|252.47|256.05|253.49|255.03|252.47|0
1644841430000|2022-02-14 12:23:50|255.27|252.71|255.58|253.02|255.58|253.02|255.11|252.55|0
1644841440000|2022-02-14 12:24:00|255.74|253.18|256.82|254.26|256.82|254.26|255.74|253.18|0
1644841450000|2022-02-14 12:24:10|256.67|254.11|256.36|253.8|256.82|254.26|256.36|253.8|0
1644841460000|2022-02-14 12:24:20|256.9|254.34|256.82|254.26|257.14|254.58|256.82|254.26|0
1644841470000|2022-02-14 12:24:30|256.98|254.42|256.82|254.26|256.98|254.42|256.82|254.26|0
1644841480000|2022-02-14 12:24:40|256.98|254.42|257.29|254.73|257.29|254.73|256.98|254.42|0
1644841490000|2022-02-14 12:24:50|257.14|254.58|256.51|253.95|257.14|254.58|256.36|253.8|0
1644841500000|2022-02-14 12:25:00|256.82|254.26|256.9|254.34|256.98|254.42|256.82|254.26|0
1644841510000|2022-02-14 12:25:10|256.82|254.26|256.43|253.87|256.82|254.26|256.36|253.8|0
1644841520000|2022-02-14 12:25:20|256.2|253.64|256.04|253.48|256.2|253.64|256.04|253.48|0
1644841530000|2022-02-14 12:25:30|255.89|253.33|255.73|253.17|255.89|253.33|255.73|253.17|0
1644841540000|2022-02-14 12:25:40|255.58|253.02|255.19|252.63|255.58|253.02|255.19|252.63|0
1644841550000|2022-02-14 12:25:50|255.11|252.55|255.42|252.86|255.42|252.86|255.11|252.55|0
1644841560000|2022-02-14 12:26:00|255.65|253.09|255.42|252.86|255.65|253.09|255.27|252.71|0
1644841570000|2022-02-14 12:26:10|255.58|253.02|255.58|253.02|255.65|253.09|255.58|253.02|0
1644841580000|2022-02-14 12:26:20|255.73|253.17|256.51|253.95|256.51|253.95|255.73|253.17|0
1644841590000|2022-02-14 12:26:30|256.43|253.87|256.59|254.03|256.59|254.03|256.35|253.79|0
1644841600000|2022-02-14 12:26:40|256.51|253.95|256.82|254.26|256.82|254.26|256.51|253.95|0
1644841610000|2022-02-14 12:26:50|256.98|254.42|257.13|254.57|257.13|254.57|256.98|254.42|0
1644841620000|2022-02-14 12:27:00|257.29|254.73|257.36|254.8|257.45|254.89|257.29|254.73|0
1644841630000|2022-02-14 12:27:10|257.44|254.88|257.29|254.73|257.44|254.88|256.98|254.42|0
1644841640000|2022-02-14 12:27:20|258.07|255.51|258.69|256.13|258.69|256.13|258.07|255.51|0
1644841650000|2022-02-14 12:27:30|258.54|255.98|258.07|255.51|258.54|255.98|258.07|255.51|0
1644841660000|2022-02-14 12:27:40|258.23|255.67|258.07|255.51|258.23|255.67|258.07|255.51|0
1644841670000|2022-02-14 12:27:50|257.76|255.2|257.44|254.88|257.76|255.2|257.29|254.73|0
1644841680000|2022-02-14 12:28:00|257.6|255.04|257.76|255.2|258.07|255.51|257.6|255.04|0
1644841690000|2022-02-14 12:28:10|257.67|255.11|257.67|255.11|257.67|255.11|257.67|255.11|0
1644841700000|2022-02-14 12:28:20|257.6|255.04|257.76|255.2|257.76|255.2|257.52|254.96|0
1644841710000|2022-02-14 12:28:30|258.22|255.66|257.76|255.2|258.22|255.66|257.76|255.2|0
1644841720000|2022-02-14 12:28:40|257.91|255.35|257.76|255.2|257.91|255.35|257.76|255.2|0
1644841730000|2022-02-14 12:28:50|257.6|255.04|257.6|255.04|257.6|255.04|257.6|255.04|0
1644841740000|2022-02-14 12:29:00|257.44|254.88|257.67|255.11|257.67|255.11|257.44|254.88|0
1644841750000|2022-02-14 12:29:10|257.52|254.96|257.67|255.11|257.75|255.19|257.52|254.96|0
1644841760000|2022-02-14 12:29:20|257.6|255.04|258.07|255.51|258.22|255.66|257.6|255.04|0
1644841770000|2022-02-14 12:29:30|258.22|255.66|258.22|255.66|258.38|255.82|258.22|255.66|0
1644841780000|2022-02-14 12:29:40|258.38|255.82|258.22|255.66|258.38|255.82|258.22|255.66|0
1644841790000|2022-02-14 12:29:50|258.69|256.13|258.61|256.05|258.69|256.13|258.54|255.98|0
1644841800000|2022-02-14 12:30:00|258.69|256.13|258.54|255.98|258.85|256.29|258.54|255.98|0
1644841810000|2022-02-14 12:30:10|258.69|256.13|258.07|255.51|258.69|256.13|258.07|255.51|0
1644841820000|2022-02-14 12:30:20|258.22|255.66|258.22|255.66|258.53|255.97|258.22|255.66|0
1644841830000|2022-02-14 12:30:30|258.38|255.82|258.85|256.29|258.85|256.29|258.22|255.66|0
1644841840000|2022-02-14 12:30:40|259.47|256.91|260.26|257.7|260.26|257.7|259.47|256.91|0
1644841850000|2022-02-14 12:30:50|259.94|257.38|259.94|257.38|259.94|257.38|259.94|257.38|0
1644841860000|2022-02-14 12:31:00|260.1|257.54|259.94|257.38|260.26|257.7|259.94|257.38|0
1644841870000|2022-02-14 12:31:10|260.26|257.7|260.1|257.54|260.26|257.7|260.02|257.46|0
1644841880000|2022-02-14 12:31:20|260.57|258.01|260.57|258.01|260.57|258.01|260.57|258.01|0
1644841890000|2022-02-14 12:31:30|260.73|258.17|261.2|258.64|261.2|258.64|260.73|258.17|0
1644841900000|2022-02-14 12:31:40|261.04|258.48|260.88|258.32|261.04|258.48|260.88|258.32|0
1644841910000|2022-02-14 12:31:50|260.73|258.17|260.41|257.85|260.73|258.17|260.41|257.85|0
1644841920000|2022-02-14 12:32:00|260.26|257.7|260.1|257.54|260.26|257.7|260.1|257.54|0
1644841930000|2022-02-14 12:32:10|259.94|257.38|260.26|257.7|260.26|257.7|259.94|257.38|0
1644841940000|2022-02-14 12:32:20|259.94|257.38|260.26|257.7|260.26|257.7|259.94|257.38|0
1644841950000|2022-02-14 12:32:30|260.41|257.85|260.1|257.54|260.41|257.85|260.1|257.54|0
1644841960000|2022-02-14 12:32:40|259.79|257.23|260.1|257.54|260.1|257.54|259.79|257.23|0
1644841970000|2022-02-14 12:32:50|259.78|257.22|260.1|257.54|260.26|257.7|259.78|257.22|0
1644841980000|2022-02-14 12:33:00|260.17|257.61|259.63|257.07|260.17|257.61|259.63|257.07|0
1644841990000|2022-02-14 12:33:10|259.78|257.22|260.25|257.69|260.25|257.69|259.7|257.14|0
1644842000000|2022-02-14 12:33:20|260.17|257.61|259.94|257.38|260.17|257.61|259.94|257.38|0
1644842010000|2022-02-14 12:33:30|259.78|257.22|259.63|257.07|259.78|257.22|259.63|257.07|0
1644842020000|2022-02-14 12:33:40|259.7|257.14|259.47|256.91|259.7|257.14|259.47|256.91|0
1644842030000|2022-02-14 12:33:50|259.63|257.07|259.63|257.07|259.63|257.07|259.63|257.07|0
1644842040000|2022-02-14 12:34:00|259.55|256.99|259.47|256.91|259.63|257.07|259.31|256.75|0
1644842050000|2022-02-14 12:34:10|259.31|256.75|258.69|256.13|259.31|256.75|258.69|256.13|0
1644842060000|2022-02-14 12:34:20|258.84|256.28|258.69|256.13|258.84|256.28|258.69|256.13|0
1644842070000|2022-02-14 12:34:30|258.53|255.97|258.37|255.81|258.53|255.97|258.37|255.81|0
1644842080000|2022-02-14 12:34:40|258.53|255.97|258.53|255.97|258.69|256.13|258.37|255.81|0
1644842090000|2022-02-14 12:34:50|258.37|255.81|258.22|255.66|258.37|255.81|258.22|255.66|0
1644842100000|2022-02-14 12:35:00|258.37|255.81|257.75|255.19|258.37|255.81|257.67|255.11|0
1644842110000|2022-02-14 12:35:10|257.9|255.34|258.06|255.5|258.37|255.81|257.9|255.34|0
1644842120000|2022-02-14 12:35:20|258.22|255.66|258.84|256.28|258.84|256.28|258.22|255.66|0
1644842130000|2022-02-14 12:35:30|258.53|255.97|258.84|256.28|258.84|256.28|258.37|255.81|0
1644842140000|2022-02-14 12:35:40|258.76|256.2|258.69|256.13|258.76|256.2|258.69|256.13|0
1644842150000|2022-02-14 12:35:50|259|256.44|258.92|256.36|259|256.44|258.84|256.28|0
1644842160000|2022-02-14 12:36:00|259|256.44|258.84|256.28|259|256.44|258.69|256.13|0
1644842170000|2022-02-14 12:36:10|258.53|255.97|258.22|255.66|258.69|256.13|258.22|255.66|0
1644842180000|2022-02-14 12:36:20|258.06|255.5|258.68|256.12|258.68|256.12|258.06|255.5|0
1644842190000|2022-02-14 12:36:30|258.84|256.28|259.31|256.75|259.31|256.75|258.84|256.28|0
1644842200000|2022-02-14 12:36:40|259.47|256.91|259.31|256.75|259.47|256.91|259.31|256.75|0
1644842210000|2022-02-14 12:36:50|259.15|256.59|258.6|256.04|259.15|256.59|258.6|256.04|0
1644842220000|2022-02-14 12:37:00|258.68|256.12|258.06|255.5|258.68|256.12|258.06|255.5|0
1644842230000|2022-02-14 12:37:10|258.22|255.66|258.92|256.36|258.92|256.36|258.22|255.66|0
1644842240000|2022-02-14 12:37:20|259.15|256.59|259|256.44|259.15|256.59|258.92|256.36|0
1644842250000|2022-02-14 12:37:30|258.84|256.28|258.84|256.28|259.07|256.51|258.84|256.28|0
1644842260000|2022-02-14 12:37:40|259|256.44|258.84|256.28|259|256.44|258.84|256.28|0
1644842270000|2022-02-14 12:37:50|258.68|256.12|258.68|256.12|258.76|256.2|258.68|256.12|0
1644842280000|2022-02-14 12:38:00|258.53|255.97|258.68|256.12|258.68|256.12|258.53|255.97|0
1644842290000|2022-02-14 12:38:10|258.53|255.97|258.53|255.97|258.68|256.12|258.53|255.97|0
1644842300000|2022-02-14 12:38:20|258.45|255.89|258.13|255.57|258.45|255.89|258.06|255.5|0
1644842310000|2022-02-14 12:38:30|258.21|255.65|257.9|255.34|258.21|255.65|257.9|255.34|0
1644842320000|2022-02-14 12:38:40|257.82|255.26|257.59|255.03|257.82|255.26|257.59|255.03|0
1644842330000|2022-02-14 12:38:50|259.85|257.29|259.78|257.22|259.85|257.29|259.78|257.22|0
1644842340000|2022-02-14 12:39:00|261.03|258.47|263.87|261.31|263.87|261.31|261.03|258.47|0
1644842350000|2022-02-14 12:39:10|264.66|262.1|266.56|264|266.56|264|264.66|262.1|0
1644842360000|2022-02-14 12:39:20|267.2|264.64|266.25|263.69|267.2|264.64|266.25|263.69|0
1644842370000|2022-02-14 12:39:30|265.93|263.37|268.16|265.6|268.16|265.6|265.93|263.37|0
1644842380000|2022-02-14 12:39:40|268.47|265.91|270.23|267.67|270.23|267.67|268.47|265.91|0
1644842390000|2022-02-14 12:39:50|270.07|267.51|270.39|267.83|270.39|267.83|269.91|267.35|0
1644842400000|2022-02-14 12:40:00|270.95|268.39|272.64|270.08|272.96|270.4|270.95|268.39|0
1644842410000|2022-02-14 12:40:10|273.12|270.56|271.11|268.55|273.28|270.72|271.11|268.55|0
1644842420000|2022-02-14 12:40:20|271.03|268.47|271.27|268.71|271.27|268.71|270.87|268.31|0
1644842430000|2022-02-14 12:40:30|272.15|269.59|271.83|269.27|272.31|269.75|271.83|269.27|0
1644842440000|2022-02-14 12:40:40|271.67|269.11|270.55|267.99|271.67|269.11|270.23|267.67|0
1644842450000|2022-02-14 12:40:50|269.91|267.35|271.19|268.63|271.19|268.63|269.91|267.35|0
1644842460000|2022-02-14 12:41:00|271.03|268.47|271.03|268.47|271.03|268.47|270.55|267.99|0
1644842470000|2022-02-14 12:41:10|271.51|268.95|272.64|270.08|272.64|270.08|271.51|268.95|0
1644842480000|2022-02-14 12:41:20|272.47|269.91|271.75|269.19|272.47|269.91|271.67|269.11|0
1644842490000|2022-02-14 12:41:30|272.96|270.4|273.6|271.04|273.6|271.04|272.96|270.4|0
1644842500000|2022-02-14 12:41:40|273.76|271.2|274.41|271.85|274.41|271.85|273.76|271.2|0
1644842510000|2022-02-14 12:41:50|275.05|272.49|274.24|271.68|275.05|272.49|274.24|271.68|0
1644842520000|2022-02-14 12:42:00|274.41|271.85|274.08|271.52|274.41|271.85|273.76|271.2|0
1644842530000|2022-02-14 12:42:10|273.92|271.36|273.92|271.36|274.08|271.52|273.92|271.36|0
1644842540000|2022-02-14 12:42:20|274.57|272.01|275.21|272.65|275.21|272.65|274.57|272.01|0
1644842550000|2022-02-14 12:42:30|275.86|273.3|275.54|272.98|276.02|273.46|275.54|272.98|0
1644842560000|2022-02-14 12:42:40|275.86|273.3|276.02|273.46|276.02|273.46|275.54|272.98|0
1644842570000|2022-02-14 12:42:50|275.53|272.97|276.42|273.86|276.51|273.95|275.53|272.97|0
1644842580000|2022-02-14 12:43:00|276.18|273.62|276.1|273.54|276.18|273.62|275.61|273.05|0
1644842590000|2022-02-14 12:43:10|275.86|273.3|276.02|273.46|276.02|273.46|275.86|273.3|0
1644842600000|2022-02-14 12:43:20|275.86|273.3|277.15|274.59|277.31|274.75|275.86|273.3|0
1644842610000|2022-02-14 12:43:30|277.48|274.92|277.48|274.92|277.48|274.92|277.15|274.59|0
1644842620000|2022-02-14 12:43:40|277.64|275.08|278.45|275.89|278.78|276.22|277.64|275.08|0
1644842630000|2022-02-14 12:43:50|278.2|275.64|278.37|275.81|278.37|275.81|277.96|275.4|0
1644842640000|2022-02-14 12:44:00|277.96|275.4|277.48|274.92|277.96|275.4|277.48|274.92|0
1644842650000|2022-02-14 12:44:10|277.31|274.75|279.44|276.88|281.57|279.01|277.31|274.75|0
1644842660000|2022-02-14 12:44:20|279.28|276.72|279.76|277.2|279.76|277.2|279.28|276.72|0
1644842670000|2022-02-14 12:44:30|279.93|277.37|273.94|271.38|279.93|277.37|273.94|271.38|0
1644842680000|2022-02-14 12:44:40|273.38|270.82|272.73|270.17|273.54|270.98|272.73|270.17|0
1644842690000|2022-02-14 12:44:50|272.56|270|271.59|269.03|272.56|270|271.59|269.03|0
1644842700000|2022-02-14 12:45:00|271.67|269.11|272.4|269.84|272.4|269.84|271.67|269.11|0
1644842710000|2022-02-14 12:45:10|273.05|270.49|274.64|272.08|274.64|272.08|273.05|270.49|0
1644842720000|2022-02-14 12:45:20|274.88|272.32|275.61|273.05|275.61|273.05|274.88|272.32|0
1644842730000|2022-02-14 12:45:30|275.94|273.38|277.08|274.52|277.08|274.52|275.94|273.38|0
1644842740000|2022-02-14 12:45:40|277.57|275.01|278.23|275.67|278.23|275.67|277.57|275.01|0
1644842750000|2022-02-14 12:45:50|278.39|275.83|280.03|277.47|280.03|277.47|278.39|275.83|0
1644842760000|2022-02-14 12:46:00|279.87|277.31|280.2|277.64|280.2|277.64|279.54|276.98|0
1644842770000|2022-02-14 12:46:10|279.71|277.15|278.72|276.16|279.71|277.15|278.72|276.16|0
1644842780000|2022-02-14 12:46:20|278.88|276.32|278.72|276.16|278.88|276.32|278.39|275.83|0
1644842790000|2022-02-14 12:46:30|278.88|276.32|279.21|276.65|279.21|276.65|278.88|276.32|0
1644842800000|2022-02-14 12:46:40|279.05|276.49|278.4|275.84|279.38|276.82|278.07|275.51|0
1644842810000|2022-02-14 12:46:50|278.73|276.17|278.4|275.84|278.89|276.33|278.4|275.84|0
1644842820000|2022-02-14 12:47:00|278.73|276.17|278.97|276.41|278.97|276.41|278.73|276.17|0
1644842830000|2022-02-14 12:47:10|279.06|276.5|279.88|277.32|279.88|277.32|279.06|276.5|0
1644842840000|2022-02-14 12:47:20|279.72|277.16|280.38|277.82|280.38|277.82|279.72|277.16|0
1644842850000|2022-02-14 12:47:30|280.54|277.98|281.2|278.64|281.2|278.64|280.54|277.98|0
1644842860000|2022-02-14 12:47:40|280.87|278.31|280.87|278.31|280.87|278.31|280.71|278.15|0
1644842870000|2022-02-14 12:47:50|281.04|278.48|281.37|278.81|281.53|278.97|281.04|278.48|0
1644842880000|2022-02-14 12:48:00|281.2|278.64|280.22|277.66|281.2|278.64|279.09|276.53|0
1644842890000|2022-02-14 12:48:10|280.06|277.5|280.55|277.99|280.55|277.99|280.06|277.5|0
1644842900000|2022-02-14 12:48:20|280.72|278.16|280.55|277.99|280.72|278.16|280.39|277.83|0
1644842910000|2022-02-14 12:48:30|280.47|277.91|280.22|277.66|280.47|277.91|280.06|277.5|0
1644842920000|2022-02-14 12:48:40|280.55|277.99|280.72|278.16|280.72|278.16|280.22|277.66|0
1644842930000|2022-02-14 12:48:50|280.55|277.99|280.06|277.5|280.55|277.99|279.81|277.25|0
1644842940000|2022-02-14 12:49:00|279.73|277.17|279.73|277.17|279.73|277.17|279.73|277.17|0
1644842950000|2022-02-14 12:49:10|279.23|276.67|278.57|276.01|279.23|276.67|278.57|276.01|0
1644842960000|2022-02-14 12:49:20|278.08|275.52|276.76|274.2|278.08|275.52|276.76|274.2|0
1644842970000|2022-02-14 12:49:30|276.27|273.71|276.43|273.87|276.43|273.87|276.27|273.71|0
1644842980000|2022-02-14 12:49:40|276.1|273.54|274.71|272.15|276.1|273.54|274.71|272.15|0
1644842990000|2022-02-14 12:49:50|273.65|271.09|274.95|272.39|274.95|272.39|273.65|271.09|0
1644843000000|2022-02-14 12:50:00|274.3|271.74|275.28|272.72|275.28|272.72|273.65|271.09|0
1644843010000|2022-02-14 12:50:10|275.61|273.05|276.43|273.87|276.43|273.87|275.61|273.05|0
1644843020000|2022-02-14 12:50:20|276.1|273.54|275.61|273.05|276.1|273.54|275.61|273.05|0
1644843030000|2022-02-14 12:50:30|275.94|273.38|275.12|272.56|275.94|273.38|275.12|272.56|0
1644843040000|2022-02-14 12:50:40|274.7|272.14|274.38|271.82|274.7|272.14|274.38|271.82|0
1644843050000|2022-02-14 12:50:50|274.05|271.49|273.81|271.25|274.05|271.49|273.64|271.08|0
1644843060000|2022-02-14 12:51:00|272.99|270.43|272.18|269.62|272.99|270.43|271.93|269.37|0
1644843070000|2022-02-14 12:51:10|271.85|269.29|270.71|268.15|271.85|269.29|270.71|268.15|0
1644843080000|2022-02-14 12:51:20|270.79|268.23|272.01|269.45|272.01|269.45|270.79|268.23|0
1644843090000|2022-02-14 12:51:30|271.69|269.13|273.16|270.6|273.49|270.93|271.69|269.13|0
1644843100000|2022-02-14 12:51:40|273.33|270.77|272.84|270.28|273.73|271.17|272.84|270.28|0
1644843110000|2022-02-14 12:51:50|272.52|269.96|272.68|270.12|272.68|270.12|272.19|269.63|0
1644843120000|2022-02-14 12:52:00|272.52|269.96|272.92|270.36|273|270.44|272.52|269.96|0
1644843130000|2022-02-14 12:52:10|273|270.44|273|270.44|273.17|270.61|272.84|270.28|0
1644843140000|2022-02-14 12:52:20|273.49|270.93|273.81|271.25|274.06|271.5|273.49|270.93|0
1644843150000|2022-02-14 12:52:30|274.14|271.58|273|270.44|274.14|271.58|272.84|270.28|0
1644843160000|2022-02-14 12:52:40|272.84|270.28|273.81|271.25|273.81|271.25|272.68|270.12|0
1644843170000|2022-02-14 12:52:50|273.57|271.01|274.14|271.58|274.3|271.74|273.57|271.01|0
1644843180000|2022-02-14 12:53:00|274.46|271.9|274.87|272.31|275.28|272.72|274.46|271.9|0
1644843190000|2022-02-14 12:53:10|274.95|272.39|274.46|271.9|274.95|272.39|274.38|271.82|0
1644843200000|2022-02-14 12:53:20|274.63|272.07|274.46|271.9|274.63|272.07|274.46|271.9|0
1644843210000|2022-02-14 12:53:30|274.14|271.58|273.81|271.25|274.63|272.07|273.81|271.25|0
1644843220000|2022-02-14 12:53:40|273.65|271.09|273.65|271.09|273.98|271.42|273.65|271.09|0
1644843230000|2022-02-14 12:53:50|273.16|270.6|273.49|270.93|273.49|270.93|273.16|270.6|0
1644843240000|2022-02-14 12:54:00|273.65|271.09|273.4|270.84|273.65|271.09|273.4|270.84|0
1644843250000|2022-02-14 12:54:10|273.49|270.93|273.65|271.09|273.65|271.09|273.49|270.93|0
1644843260000|2022-02-14 12:54:20|273.49|270.93|273.33|270.77|274.14|271.58|273.33|270.77|0
1644843270000|2022-02-14 12:54:30|273|270.44|273.33|270.77|273.49|270.93|273|270.44|0
1644843280000|2022-02-14 12:54:40|273.49|270.93|273.65|271.09|273.65|271.09|273.49|270.93|0
1644843290000|2022-02-14 12:54:50|273.32|270.76|273.97|271.41|274.05|271.49|273.32|270.76|0
1644843300000|2022-02-14 12:55:00|274.14|271.58|274.95|272.39|274.95|272.39|274.14|271.58|0
1644843310000|2022-02-14 12:55:10|275.03|272.47|276.26|273.7|276.26|273.7|275.03|272.47|0
1644843320000|2022-02-14 12:55:20|276.09|273.53|276.26|273.7|276.42|273.86|276.09|273.53|0
1644843330000|2022-02-14 12:55:30|276.58|274.02|277.4|274.84|277.4|274.84|276.58|274.02|0
1644843340000|2022-02-14 12:55:40|276.91|274.35|275.93|273.37|276.91|274.35|275.93|273.37|0
1644843350000|2022-02-14 12:55:50|276.09|273.53|276.91|274.35|276.91|274.35|276.09|273.53|0
1644843360000|2022-02-14 12:56:00|277.24|274.68|276.75|274.19|277.4|274.84|276.75|274.19|0
1644843370000|2022-02-14 12:56:10|276.58|274.02|276.58|274.02|276.82|274.26|276.58|274.02|0
1644843380000|2022-02-14 12:56:20|276.25|273.69|276.25|273.69|276.58|274.02|276.25|273.69|0
1644843390000|2022-02-14 12:56:30|275.93|273.37|276.25|273.69|276.74|274.18|275.93|273.37|0
1644843400000|2022-02-14 12:56:40|276.74|274.18|277.56|275|277.56|275|276.74|274.18|0
1644843410000|2022-02-14 12:56:50|278.05|275.49|277.23|274.67|278.22|275.66|277.23|274.67|0
1644843420000|2022-02-14 12:57:00|277.07|274.51|276.91|274.35|277.07|274.51|276.74|274.18|0
1644843430000|2022-02-14 12:57:10|277.23|274.67|277.56|275|277.56|275|277.07|274.51|0
1644843440000|2022-02-14 12:57:20|277.89|275.33|278.22|275.66|278.38|275.82|277.89|275.33|0
1644843450000|2022-02-14 12:57:30|278.38|275.82|278.87|276.31|278.87|276.31|278.38|275.82|0
1644843460000|2022-02-14 12:57:40|278.79|276.23|279.04|276.48|279.04|276.48|278.79|276.23|0
1644843470000|2022-02-14 12:57:50|278.79|276.23|278.71|276.15|278.87|276.31|278.62|276.06|0
1644843480000|2022-02-14 12:58:00|278.54|275.98|278.71|276.15|278.71|276.15|278.38|275.82|0
1644843490000|2022-02-14 12:58:10|278.62|276.06|278.38|275.82|278.62|276.06|278.22|275.66|0
1644843500000|2022-02-14 12:58:20|278.22|275.66|278.38|275.82|278.38|275.82|278.22|275.66|0
1644843510000|2022-02-14 12:58:30|277.56|275|278.05|275.49|278.05|275.49|277.56|275|0
1644843520000|2022-02-14 12:58:40|277.72|275.16|277.07|274.51|277.72|275.16|277.07|274.51|0
1644843530000|2022-02-14 12:58:50|276.91|274.35|276.82|274.26|276.91|274.35|276.74|274.18|0
1644843540000|2022-02-14 12:59:00|276.09|273.53|276.25|273.69|276.42|273.86|276.09|273.53|0
1644843550000|2022-02-14 12:59:10|276.09|273.53|275.76|273.2|276.09|273.53|275.76|273.2|0
1644843560000|2022-02-14 12:59:20|275.35|272.79|275.6|273.04|275.68|273.12|275.35|272.79|0
1644843570000|2022-02-14 12:59:30|275.51|272.95|275.11|272.55|275.51|272.95|275.11|272.55|0
1644843580000|2022-02-14 12:59:40|275.27|272.71|275.6|273.04|275.76|273.2|275.27|272.71|0
1644843590000|2022-02-14 12:59:50|275.44|272.88|275.6|273.04|275.76|273.2|275.44|272.88|0
1644843600000|2022-02-14 13:00:00|275.76|273.2|276.74|274.18|276.74|274.18|275.76|273.2|0
1644843610000|2022-02-14 13:00:10|276.58|274.02|276.74|274.18|276.74|274.18|275.92|273.36|0
1644843620000|2022-02-14 13:00:20|276.58|274.02|277.07|274.51|277.07|274.51|276.41|273.85|0
1644843630000|2022-02-14 13:00:30|277.23|274.67|276.9|274.34|277.39|274.83|276.9|274.34|0
1644843640000|2022-02-14 13:00:40|276.74|274.18|277.23|274.67|277.23|274.67|276.41|273.85|0
1644843650000|2022-02-14 13:00:50|277.39|274.83|277.96|275.4|277.96|275.4|277.39|274.83|0
1644843660000|2022-02-14 13:01:00|278.21|275.65|278.05|275.49|278.21|275.65|278.05|275.49|0
1644843670000|2022-02-14 13:01:10|277.56|275|279.03|276.47|279.03|276.47|277.56|275|0
1644843680000|2022-02-14 13:01:20|279.2|276.64|279.2|276.64|279.44|276.88|279.2|276.64|0
1644843690000|2022-02-14 13:01:30|279.53|276.97|280.18|277.62|280.18|277.62|279.53|276.97|0
1644843700000|2022-02-14 13:01:40|280.35|277.79|280.68|278.12|281.01|278.45|280.35|277.79|0
1644843710000|2022-02-14 13:01:50|280.35|277.79|279.85|277.29|280.43|277.87|279.85|277.29|0
1644843720000|2022-02-14 13:02:00|279.69|277.13|280.51|277.95|280.51|277.95|279.69|277.13|0
1644843730000|2022-02-14 13:02:10|280.02|277.46|278.87|276.31|280.02|277.46|278.87|276.31|0
1644843740000|2022-02-14 13:02:20|278.05|275.49|278.7|276.14|278.7|276.14|278.05|275.49|0
1644843750000|2022-02-14 13:02:30|279.2|276.64|279.03|276.47|279.36|276.8|278.87|276.31|0
1644843760000|2022-02-14 13:02:40|279.36|276.8|279.52|276.96|279.52|276.96|279.03|276.47|0
1644843770000|2022-02-14 13:02:50|279.44|276.88|279.85|277.29|280.02|277.46|279.44|276.88|0
1644843780000|2022-02-14 13:03:00|278.87|276.31|281|278.44|281|278.44|278.87|276.31|0
1644843790000|2022-02-14 13:03:10|280.51|277.95|280.51|277.95|281|278.44|280.51|277.95|0
1644843800000|2022-02-14 13:03:20|280.84|278.28|280.18|277.62|281|278.44|280.18|277.62|0
1644843810000|2022-02-14 13:03:30|280.02|277.46|279.52|276.96|280.02|277.46|279.52|276.96|0
1644843820000|2022-02-14 13:03:40|279.36|276.8|279.69|277.13|279.69|277.13|279.36|276.8|0
1644843830000|2022-02-14 13:03:50|279.52|276.96|279.19|276.63|279.52|276.96|279.19|276.63|0
1644843840000|2022-02-14 13:04:00|279.27|276.71|277.88|275.32|279.27|276.71|277.88|275.32|0
1644843850000|2022-02-14 13:04:10|277.72|275.16|277.88|275.32|277.96|275.4|277.72|275.16|0
1644843860000|2022-02-14 13:04:20|277.72|275.16|277.39|274.83|277.72|275.16|277.39|274.83|0
1644843870000|2022-02-14 13:04:30|277.72|275.16|277.72|275.16|278.21|275.65|277.72|275.16|0
1644843880000|2022-02-14 13:04:40|278.05|275.49|278.05|275.49|278.12|275.56|278.05|275.49|0
1644843890000|2022-02-14 13:04:50|277.88|275.32|278.05|275.49|278.05|275.49|277.72|275.16|0
1644843900000|2022-02-14 13:05:00|277.88|275.32|277.55|274.99|277.88|275.32|277.55|274.99|0
1644843910000|2022-02-14 13:05:10|278.54|275.98|278.86|276.3|279.19|276.63|278.54|275.98|0
1644843920000|2022-02-14 13:05:20|279.36|276.8|280.18|277.94|280.18|277.94|279.36|276.8|0
1644843930000|2022-02-14 13:05:30|280.35|278.11|280.18|277.94|280.43|278.19|280.18|277.94|0
1644843940000|2022-02-14 13:05:40|280.51|278.27|280.02|277.78|280.84|278.6|280.02|277.78|0
1644843950000|2022-02-14 13:05:50|279.85|277.61|279.69|277.45|279.85|277.61|279.36|277.12|0
1644843960000|2022-02-14 13:06:00|279.52|277.28|278.54|276.3|279.52|277.28|278.54|276.3|0
1644843970000|2022-02-14 13:06:10|279.03|276.79|278.7|276.46|279.03|276.79|278.54|276.3|0
1644843980000|2022-02-14 13:06:20|279.03|276.79|278.87|276.63|279.03|276.79|278.87|276.63|0
1644843990000|2022-02-14 13:06:30|278.7|276.46|279.11|276.87|279.11|276.87|278.7|276.46|0
1644844000000|2022-02-14 13:06:40|279.03|276.79|279.52|277.28|279.85|277.61|279.03|276.79|0
1644844010000|2022-02-14 13:06:50|279.6|277.36|278.54|276.3|279.6|277.36|278.54|276.3|0
1644844020000|2022-02-14 13:07:00|278.21|275.97|278.05|275.81|278.21|275.97|277.72|275.48|0
1644844030000|2022-02-14 13:07:10|277.88|275.64|278.7|276.46|279.03|276.79|277.88|275.64|0
1644844040000|2022-02-14 13:07:20|278.05|275.81|277.88|275.64|278.05|275.81|277.23|274.99|0
1644844050000|2022-02-14 13:07:30|278.21|275.97|279.19|276.95|279.19|276.95|278.21|275.97|0
1644844060000|2022-02-14 13:07:40|279.03|276.79|278.37|276.13|279.19|276.95|278.37|276.13|0
1644844070000|2022-02-14 13:07:50|278.7|276.46|278.7|276.46|278.7|276.46|278.7|276.46|0
1644844080000|2022-02-14 13:08:00|279.93|277.69|280.59|278.35|280.59|278.35|279.85|277.61|0
1644844090000|2022-02-14 13:08:10|280.18|277.94|279.69|277.45|280.18|277.94|279.69|277.45|0
1644844100000|2022-02-14 13:08:20|279.52|277.28|279.85|277.61|279.85|277.61|279.36|277.12|0
1644844110000|2022-02-14 13:08:30|280.18|277.94|280.18|277.94|280.34|278.1|280.18|277.94|0
1644844120000|2022-02-14 13:08:40|279.85|277.61|279.69|277.45|279.85|277.61|279.69|277.45|0
1644844130000|2022-02-14 13:08:50|279.85|277.61|279.85|277.61|279.85|277.61|279.52|277.28|0
1644844140000|2022-02-14 13:09:00|280.34|278.1|280.34|278.1|280.84|278.6|280.18|277.94|0
1644844150000|2022-02-14 13:09:10|280.84|278.6|280.84|278.6|281|278.76|280.84|278.6|0
1644844160000|2022-02-14 13:09:20|280.67|278.43|280.67|278.43|280.67|278.43|280.34|278.1|0
1644844170000|2022-02-14 13:09:30|280.92|278.68|280.67|278.43|280.92|278.68|280.67|278.43|0
1644844180000|2022-02-14 13:09:40|280.34|278.1|280.51|278.27|280.67|278.43|280.34|278.1|0
1644844190000|2022-02-14 13:09:50|280.84|278.6|281|278.76|281.08|278.84|280.84|278.6|0
1644844200000|2022-02-14 13:10:00|280.67|278.43|280.34|278.1|280.67|278.43|280.34|278.1|0
1644844210000|2022-02-14 13:10:10|280.01|277.77|279.52|277.28|280.01|277.77|279.52|277.28|0
1644844220000|2022-02-14 13:10:20|279.19|276.95|278.7|276.46|279.19|276.95|278.7|276.46|0
1644844230000|2022-02-14 13:10:30|278.54|276.3|278.86|276.62|278.86|276.62|278.54|276.3|0
1644844240000|2022-02-14 13:10:40|279.03|276.79|278.7|276.46|279.03|276.79|278.7|276.46|0
1644844250000|2022-02-14 13:10:50|278.86|276.62|278.86|276.62|278.86|276.62|278.7|276.46|0
1644844260000|2022-02-14 13:11:00|278.7|276.46|278.78|276.54|278.78|276.54|278.45|276.21|0
1644844270000|2022-02-14 13:11:10|278.7|276.46|278.7|276.46|278.7|276.46|278.37|276.13|0
1644844280000|2022-02-14 13:11:20|279.03|276.79|278.53|276.29|279.03|276.79|278.53|276.29|0
1644844290000|2022-02-14 13:11:30|277.71|275.47|277.55|275.31|277.71|275.47|277.55|275.31|0
1644844300000|2022-02-14 13:11:40|277.71|275.47|278.37|276.13|278.37|276.13|277.71|275.47|0
1644844310000|2022-02-14 13:11:50|278.53|276.29|278.61|276.37|278.7|276.46|278.53|276.29|0
1644844320000|2022-02-14 13:12:00|278.7|276.46|278.37|276.13|278.7|276.46|278.37|276.13|0
1644844330000|2022-02-14 13:12:10|278.53|276.29|278.53|276.29|278.53|276.29|278.53|276.29|0
1644844340000|2022-02-14 13:12:20|278.37|276.13|278.53|276.29|278.7|276.46|278.37|276.13|0
1644844350000|2022-02-14 13:12:30|278.7|276.46|279.03|276.79|279.19|276.95|278.7|276.46|0
1644844360000|2022-02-14 13:12:40|279.19|276.95|279.1|276.86|279.19|276.95|279.03|276.79|0
1644844370000|2022-02-14 13:12:50|279.19|276.95|278.86|276.62|279.35|277.11|278.78|276.54|0
1644844380000|2022-02-14 13:13:00|278.37|276.13|279.02|276.78|279.19|276.95|278.37|276.13|0
1644844390000|2022-02-14 13:13:10|279.1|276.86|279.19|276.95|279.19|276.95|279.02|276.78|0
1644844400000|2022-02-14 13:13:20|279.02|276.78|278.86|276.62|279.02|276.78|278.86|276.62|0
1644844410000|2022-02-14 13:13:30|278.7|276.46|278.7|276.46|278.86|276.62|278.7|276.46|0
1644844420000|2022-02-14 13:13:40|277.71|275.47|275.91|273.67|277.71|275.47|275.91|273.67|0
1644844430000|2022-02-14 13:13:50|275.59|273.35|276.24|274|276.24|274|275.59|273.35|0
1644844440000|2022-02-14 13:14:00|276.08|273.84|276.08|273.84|276.08|273.84|275.91|273.67|0
1644844450000|2022-02-14 13:14:10|275.26|273.02|274.77|272.53|275.42|273.18|274.77|272.53|0
1644844460000|2022-02-14 13:14:20|274.85|272.61|273.63|271.39|274.85|272.61|273.63|271.39|0
1644844470000|2022-02-14 13:14:30|274.28|272.04|273.96|271.72|274.45|272.21|273.96|271.72|0
1644844480000|2022-02-14 13:14:40|273.87|271.63|273.79|271.55|273.87|271.63|273.63|271.39|0
1644844490000|2022-02-14 13:14:50|273.63|271.39|273.79|271.55|273.79|271.55|273.63|271.39|0
1644844500000|2022-02-14 13:15:00|274.12|271.88|275.1|272.86|275.26|273.02|274.12|271.88|0
1644844510000|2022-02-14 13:15:10|275.26|273.02|275.5|273.26|275.5|273.26|275.17|272.93|0
1644844520000|2022-02-14 13:15:20|275.26|273.02|275.26|273.02|275.75|273.51|275.26|273.02|0
1644844530000|2022-02-14 13:15:30|275.59|273.35|275.42|273.18|275.83|273.59|275.42|273.18|0
1644844540000|2022-02-14 13:15:40|275.59|273.35|274.61|272.37|275.59|273.35|274.28|272.04|0
1644844550000|2022-02-14 13:15:50|274.93|272.69|274.44|272.2|274.93|272.69|274.44|272.2|0
1644844560000|2022-02-14 13:16:00|274.77|272.53|274.28|272.04|274.77|272.53|274.28|272.04|0
1644844570000|2022-02-14 13:16:10|274.12|271.88|274.12|271.88|274.12|271.88|274.12|271.88|0
1644844580000|2022-02-14 13:16:20|274.61|272.37|274.77|272.53|274.77|272.53|274.44|272.2|0
1644844590000|2022-02-14 13:16:30|274.28|272.04|274.12|271.88|274.28|272.04|274.12|271.88|0
1644844600000|2022-02-14 13:16:40|274.03|271.79|274.77|272.53|274.77|272.53|274.03|271.79|0
1644844610000|2022-02-14 13:16:50|274.61|272.37|274.77|272.53|274.77|272.53|274.28|272.04|0
1644844620000|2022-02-14 13:17:00|274.93|272.69|275.26|273.02|275.58|273.34|274.93|272.69|0
1644844630000|2022-02-14 13:17:10|275.42|273.18|275.26|273.02|275.42|273.18|275.09|272.85|0
1644844640000|2022-02-14 13:17:20|274.93|272.69|275.34|273.1|275.34|273.1|274.93|272.69|0
1644844650000|2022-02-14 13:17:30|275.09|272.85|274.93|272.69|275.26|273.02|274.93|272.69|0
1644844660000|2022-02-14 13:17:40|275.09|272.85|275.09|272.85|275.09|272.85|274.93|272.69|0
1644844670000|2022-02-14 13:17:50|274.93|272.69|274.44|272.2|274.93|272.69|274.44|272.2|0
1644844680000|2022-02-14 13:18:00|274.6|272.36|274.28|272.04|274.6|272.36|274.12|271.88|0
1644844690000|2022-02-14 13:18:10|274.12|271.88|274.36|272.12|274.36|272.12|274.12|271.88|0
1644844700000|2022-02-14 13:18:20|274.28|272.04|274.12|271.88|274.28|272.04|274.12|271.88|0
1644844710000|2022-02-14 13:18:30|273.95|271.71|273.95|271.71|273.95|271.71|273.79|271.55|0
1644844720000|2022-02-14 13:18:40|274.12|271.88|274.03|271.79|274.12|271.88|273.95|271.71|0
1644844730000|2022-02-14 13:18:50|274.12|271.88|274.12|271.88|274.36|272.12|274.12|271.88|0
1644844740000|2022-02-14 13:19:00|273.79|271.55|273.95|271.71|274.03|271.79|273.79|271.55|0
1644844750000|2022-02-14 13:19:10|273.79|271.55|273.63|271.39|273.79|271.55|273.63|271.39|0
1644844760000|2022-02-14 13:19:20|273.46|271.22|274.6|272.36|274.6|272.36|273.46|271.22|0
1644844770000|2022-02-14 13:19:30|274.93|272.69|275.25|273.01|275.25|273.01|274.77|272.53|0
1644844780000|2022-02-14 13:19:40|275.42|273.18|275.25|273.01|275.42|273.18|275.25|273.01|0
1644844790000|2022-02-14 13:19:50|275.42|273.18|275.09|272.85|275.42|273.18|274.36|272.12|0
1644844800000|2022-02-14 13:20:00|274.93|272.69|274.44|272.2|274.93|272.69|274.11|271.87|0
1644844810000|2022-02-14 13:20:10|275.09|272.85|275.91|273.67|275.91|273.67|274.93|272.69|0
1644844820000|2022-02-14 13:20:20|276.23|273.99|275.58|273.34|276.23|273.99|275.58|273.34|0
1644844830000|2022-02-14 13:20:30|275.74|273.5|276.23|273.99|276.23|273.99|275.74|273.5|0
1644844840000|2022-02-14 13:20:40|276.07|273.83|276.07|273.83|276.23|273.99|276.07|273.83|0
1644844850000|2022-02-14 13:20:50|276.23|273.99|276.72|274.48|276.72|274.48|276.23|273.99|0
1644844860000|2022-02-14 13:21:00|276.89|274.65|276.72|274.48|276.89|274.65|276.72|274.48|0
1644844870000|2022-02-14 13:21:10|276.56|274.32|277.38|275.14|277.38|275.14|276.56|274.32|0
1644844880000|2022-02-14 13:21:20|277.7|275.46|278.03|275.79|278.2|275.96|277.54|275.3|0
1644844890000|2022-02-14 13:21:30|277.87|275.63|278.2|275.96|278.2|275.96|277.87|275.63|0
1644844900000|2022-02-14 13:21:40|277.87|275.63|277.78|275.54|278.03|275.79|277.78|275.54|0
1644844910000|2022-02-14 13:21:50|277.87|275.63|277.13|274.89|278.03|275.79|277.13|274.89|0
1644844920000|2022-02-14 13:22:00|277.38|275.14|277.54|275.3|277.54|275.3|277.38|275.14|0
1644844930000|2022-02-14 13:22:10|277.21|274.97|277.05|274.81|277.21|274.97|277.05|274.81|0
1644844940000|2022-02-14 13:22:20|277.21|274.97|277.38|275.14|277.38|275.14|277.21|274.97|0
1644844950000|2022-02-14 13:22:30|277.54|275.3|278.19|275.95|278.19|275.95|277.54|275.3|0
1644844960000|2022-02-14 13:22:40|278.03|275.79|278.52|276.28|278.52|276.28|278.03|275.79|0
1644844970000|2022-02-14 13:22:50|278.69|276.45|278.85|276.61|278.85|276.61|278.69|276.45|0
1644844980000|2022-02-14 13:23:00|278.52|276.28|278.69|276.45|278.69|276.45|278.52|276.28|0
1644844990000|2022-02-14 13:23:10|279.01|276.77|278.85|276.61|279.01|276.77|278.85|276.61|0
1644845000000|2022-02-14 13:23:20|279.01|276.77|279.01|276.77|279.01|276.77|278.85|276.61|0
1644845010000|2022-02-14 13:23:30|278.52|276.28|278.36|276.12|278.52|276.28|278.36|276.12|0
1644845020000|2022-02-14 13:23:40|278.52|276.28|278.85|276.61|278.85|276.61|278.36|276.12|0
1644845030000|2022-02-14 13:23:50|279.01|276.77|278.85|276.61|279.01|276.77|278.85|276.61|0
1644845040000|2022-02-14 13:24:00|278.69|276.45|278.36|276.12|278.69|276.45|278.19|275.95|0
1644845050000|2022-02-14 13:24:10|278.19|275.95|278.03|275.79|278.19|275.95|277.87|275.63|0
1644845060000|2022-02-14 13:24:20|277.87|275.63|277.87|275.63|278.03|275.79|277.87|275.63|0
1644845070000|2022-02-14 13:24:30|277.78|275.54|277.78|275.54|278.03|275.79|277.78|275.54|0
1644845080000|2022-02-14 13:24:40|278.03|275.79|278.68|276.44|278.68|276.44|278.03|275.79|0
1644845090000|2022-02-14 13:24:50|278.6|276.36|278.76|276.52|278.76|276.52|278.6|276.36|0
1644845100000|2022-02-14 13:25:00|278.36|276.12|278.6|276.36|278.68|276.44|278.36|276.12|0
1644845110000|2022-02-14 13:25:10|278.52|276.28|279.18|276.94|279.18|276.94|278.52|276.28|0
1644845120000|2022-02-14 13:25:20|279.51|277.27|279.67|277.43|279.67|277.43|279.51|277.27|0
1644845130000|2022-02-14 13:25:30|279.34|277.1|279.18|276.94|279.34|277.1|279.01|276.77|0
1644845140000|2022-02-14 13:25:40|279.34|277.1|279.34|277.1|279.5|277.26|279.34|277.1|0
1644845150000|2022-02-14 13:25:50|279.42|277.18|279.67|277.43|279.67|277.43|279.42|277.18|0
1644845160000|2022-02-14 13:26:00|279.5|277.26|279.18|276.94|279.5|277.26|279.09|276.85|0
1644845170000|2022-02-14 13:26:10|279.34|277.1|279.01|276.77|279.42|277.18|278.68|276.44|0
1644845180000|2022-02-14 13:26:20|279.34|277.1|279.34|277.1|279.5|277.26|279.34|277.1|0
1644845190000|2022-02-14 13:26:30|279.18|276.94|279.34|277.1|279.5|277.26|279.18|276.94|0
1644845200000|2022-02-14 13:26:40|279.18|276.94|279.01|276.77|279.18|276.94|279.01|276.77|0
1644845210000|2022-02-14 13:26:50|278.35|276.11|278.35|276.11|278.52|276.28|278.35|276.11|0
1644845220000|2022-02-14 13:27:00|278.19|275.95|277.7|275.46|278.19|275.95|277.53|275.29|0
1644845230000|2022-02-14 13:27:10|277.53|275.29|278.19|275.95|278.19|275.95|277.37|275.13|0
1644845240000|2022-02-14 13:27:20|278.27|276.03|278.19|275.95|278.27|276.03|278.03|275.79|0
1644845250000|2022-02-14 13:27:30|277.53|275.29|277.7|275.46|277.7|275.46|277.53|275.29|0
1644845260000|2022-02-14 13:27:40|277.86|275.62|277.86|275.62|277.86|275.62|277.7|275.46|0
1644845270000|2022-02-14 13:27:50|277.7|275.46|277.53|275.29|277.7|275.46|277.53|275.29|0
1644845280000|2022-02-14 13:28:00|277.7|275.46|277.7|275.46|277.7|275.46|277.53|275.29|0
1644845290000|2022-02-14 13:28:10|277.53|275.29|278.43|276.19|278.43|276.19|277.53|275.29|0
1644845300000|2022-02-14 13:28:20|278.68|276.44|278.68|276.44|278.68|276.44|278.52|276.28|0
1644845310000|2022-02-14 13:28:30|279.01|276.77|279.34|277.1|279.34|277.1|279.01|276.77|0
1644845320000|2022-02-14 13:28:40|279.5|277.26|279.5|277.26|279.5|277.26|279.34|277.1|0
1644845330000|2022-02-14 13:28:50|279.42|277.18|279.34|277.1|279.5|277.26|279.34|277.1|0
1644845340000|2022-02-14 13:29:00|279.17|276.93|278.84|276.6|279.17|276.93|278.52|276.28|0
1644845350000|2022-02-14 13:29:10|278.68|276.44|279.09|276.85|279.09|276.85|278.68|276.44|0
1644845360000|2022-02-14 13:29:20|279.34|277.1|279.5|277.26|279.5|277.26|279.34|277.1|0
1644845370000|2022-02-14 13:29:30|279.34|277.1|279.74|277.5|279.83|277.59|279.34|277.1|0
1644845380000|2022-02-14 13:29:40|279.67|277.43|279.5|277.26|279.67|277.43|279.5|277.26|0
1644845390000|2022-02-14 13:29:50|279.66|277.42|279.66|277.42|279.83|277.59|279.66|277.42|0
1644845400000|2022-02-14 13:30:00|279.83|277.59|279.66|277.42|279.83|277.59|279.34|277.1|0
1644845410000|2022-02-14 13:30:10|279.83|277.59|279.01|276.77|279.83|277.59|278.84|276.6|0
1644845420000|2022-02-14 13:30:20|278.84|276.6|278.35|276.11|278.84|276.6|278.35|276.11|0
1644845430000|2022-02-14 13:30:30|278.19|275.95|278.19|275.95|278.35|276.11|278.19|275.95|0
1644845440000|2022-02-14 13:30:40|278.02|275.78|278.19|275.95|278.19|275.95|278.02|275.78|0
1644845450000|2022-02-14 13:30:50|278.02|275.78|278.19|275.95|278.51|276.27|278.02|275.78|0
1644845460000|2022-02-14 13:31:00|278.35|276.11|278.76|276.52|278.76|276.52|278.26|276.02|0
1644845470000|2022-02-14 13:31:10|278.68|276.44|279.83|277.59|279.83|277.59|278.68|276.44|0
1644845480000|2022-02-14 13:31:20|279.66|277.42|278.35|276.11|279.66|277.42|278.35|276.11|0
1644845490000|2022-02-14 13:31:30|278.19|275.95|277.53|275.29|278.19|275.95|277.53|275.29|0
1644845500000|2022-02-14 13:31:40|277.86|275.62|277.53|275.29|277.86|275.62|277.2|274.96|0
1644845510000|2022-02-14 13:31:50|277.37|275.13|278.19|275.95|278.19|275.95|277.37|275.13|0
1644845520000|2022-02-14 13:32:00|278.35|276.11|278.51|276.27|278.51|276.27|278.19|275.95|0
1644845530000|2022-02-14 13:32:10|278.35|276.11|277.37|275.13|278.35|276.11|277.37|275.13|0
1644845540000|2022-02-14 13:32:20|277.44|275.2|277.37|275.13|277.44|275.2|277.2|274.96|0
1644845550000|2022-02-14 13:32:30|278.18|275.94|277.94|275.7|278.18|275.94|277.86|275.62|0
1644845560000|2022-02-14 13:32:40|277.86|275.62|276.06|273.82|277.86|275.62|276.06|273.82|0
1644845570000|2022-02-14 13:32:50|275.4|273.16|274.59|272.35|275.4|273.16|274.1|271.86|0
1644845580000|2022-02-14 13:33:00|274.1|271.86|273.29|271.05|274.1|271.86|272.96|270.72|0
1644845590000|2022-02-14 13:33:10|273.61|271.37|274.1|271.86|274.1|271.86|273.61|271.37|0
1644845600000|2022-02-14 13:33:20|275.57|273.33|277.36|275.12|277.36|275.12|275.57|273.33|0
1644845610000|2022-02-14 13:33:30|277.86|275.62|277.36|275.12|278.35|276.11|277.36|275.12|0
1644845620000|2022-02-14 13:33:40|276.13|273.89|275.97|273.73|276.3|274.06|275.97|273.73|0
1644845630000|2022-02-14 13:33:50|277.53|275.29|276.87|274.63|277.69|275.45|276.62|274.38|0
1644845640000|2022-02-14 13:34:00|276.55|274.31|276.38|274.14|276.55|274.31|275.89|273.65|0
1644845650000|2022-02-14 13:34:10|275.73|273.49|276.46|274.22|276.46|274.22|275.73|273.49|0
1644845660000|2022-02-14 13:34:20|275.08|272.84|274.91|272.67|275.08|272.84|274.67|272.43|0
1644845670000|2022-02-14 13:34:30|274.99|272.75|275.08|272.84|275.08|272.84|274.99|272.75|0
1644845680000|2022-02-14 13:34:40|274.59|272.35|273.45|271.21|274.59|272.35|273.45|271.21|0
1644845690000|2022-02-14 13:34:50|273.69|271.45|272.96|270.72|273.69|271.45|272.96|270.72|0
1644845700000|2022-02-14 13:35:00|272.88|270.64|273.69|271.45|273.77|271.53|272.88|270.64|0
1644845710000|2022-02-14 13:35:10|273.2|270.96|273.04|270.8|273.61|271.37|273.04|270.8|0
1644845720000|2022-02-14 13:35:20|273.2|270.96|273.77|271.53|273.94|271.7|273.2|270.96|0
1644845730000|2022-02-14 13:35:30|274.1|271.86|274.26|272.02|274.26|272.02|273.77|271.53|0
1644845740000|2022-02-14 13:35:40|273.77|271.53|272.88|270.64|273.77|271.53|272.88|270.64|0
1644845750000|2022-02-14 13:35:50|273.29|271.05|273.12|270.88|273.29|271.05|272.96|270.72|0
1644845760000|2022-02-14 13:36:00|272.96|270.72|272.8|270.56|272.96|270.72|272.8|270.56|0
1644845770000|2022-02-14 13:36:10|272.64|270.4|273.93|271.69|273.93|271.69|272.47|270.23|0
1644845780000|2022-02-14 13:36:20|274.18|271.94|274.1|271.86|274.26|272.02|273.61|271.37|0
1644845790000|2022-02-14 13:36:30|273.61|271.37|273.28|271.04|273.61|271.37|273.28|271.04|0
1644845800000|2022-02-14 13:36:40|273.2|270.96|273.93|271.69|273.93|271.69|273.2|270.96|0
1644845810000|2022-02-14 13:36:50|273.77|271.53|273.28|271.04|273.77|271.53|272.63|270.39|0
1644845820000|2022-02-14 13:37:00|273.2|270.96|273.85|271.61|274.17|271.93|273.2|270.96|0
1644845830000|2022-02-14 13:37:10|272.96|270.72|272.63|270.39|273.28|271.04|272.47|270.23|0
1644845840000|2022-02-14 13:37:20|272.31|270.07|272.63|270.39|272.63|270.39|272.31|270.07|0
1644845850000|2022-02-14 13:37:30|271.66|269.42|272.96|270.72|272.96|270.72|271.66|269.42|0
1644845860000|2022-02-14 13:37:40|272.47|270.23|272.63|270.39|272.96|270.72|272.47|270.23|0
1644845870000|2022-02-14 13:37:50|272.47|270.23|271.34|269.1|272.47|270.23|271.34|269.1|0
1644845880000|2022-02-14 13:38:00|271.66|269.42|273.36|271.12|273.36|271.12|271.5|269.26|0
1644845890000|2022-02-14 13:38:10|273.61|271.37|273.44|271.2|273.61|271.37|273.12|270.88|0
1644845900000|2022-02-14 13:38:20|273.61|271.37|273.2|270.96|273.69|271.45|273.2|270.96|0
1644845910000|2022-02-14 13:38:30|273.85|271.61|273.77|271.53|273.85|271.61|273.61|271.37|0
1644845920000|2022-02-14 13:38:40|273.04|270.8|273.61|271.37|273.85|271.61|273.04|270.8|0
1644845930000|2022-02-14 13:38:50|273.12|270.88|273.28|271.04|273.28|271.04|273.12|270.88|0
1644845940000|2022-02-14 13:39:00|273.36|271.12|274.91|272.67|274.91|272.67|273.36|271.12|0
1644845950000|2022-02-14 13:39:10|275.07|272.83|274.58|272.34|275.4|273.16|274.58|272.34|0
1644845960000|2022-02-14 13:39:20|274.42|272.18|275.23|272.99|275.23|272.99|274.42|272.18|0
1644845970000|2022-02-14 13:39:30|274.82|272.58|274.75|272.51|274.82|272.58|274.75|272.51|0
1644845980000|2022-02-14 13:39:40|274.91|272.67|274.58|272.34|274.99|272.75|274.58|272.34|0
1644845990000|2022-02-14 13:39:50|275.07|272.83|274.5|272.26|275.07|272.83|274.5|272.26|0
1644846000000|2022-02-14 13:40:00|274.42|272.18|274.01|271.77|274.75|272.51|274.01|271.77|0
1644846010000|2022-02-14 13:40:10|273.93|271.69|274.58|272.34|274.58|272.34|273.93|271.69|0
1644846020000|2022-02-14 13:40:20|274.74|272.5|274.5|272.26|274.74|272.5|274.42|272.18|0
1644846030000|2022-02-14 13:40:30|274.58|272.34|274.58|272.34|274.58|272.34|274.26|272.02|0
1644846040000|2022-02-14 13:40:40|273.68|271.44|274.26|272.02|274.26|272.02|273.68|271.44|0
1644846050000|2022-02-14 13:40:50|274.09|271.85|273.12|270.88|274.09|271.85|273.12|270.88|0
1644846060000|2022-02-14 13:41:00|272.87|270.63|272.47|270.23|273.12|270.88|272.47|270.23|0
1644846070000|2022-02-14 13:41:10|273.12|270.88|273.12|270.88|273.12|270.88|273.12|270.88|0
1644846080000|2022-02-14 13:41:20|272.95|270.71|272.79|270.55|272.95|270.71|272.79|270.55|0
1644846090000|2022-02-14 13:41:30|272.95|270.71|272.95|270.71|273.03|270.79|272.95|270.71|0
1644846100000|2022-02-14 13:41:40|272.79|270.55|272.95|270.71|273.03|270.79|272.79|270.55|0
1644846110000|2022-02-14 13:41:50|273.12|270.88|272.63|270.39|273.12|270.88|272.63|270.39|0
1644846120000|2022-02-14 13:42:00|271.98|269.74|272.3|270.06|272.54|270.3|271.98|269.74|0
1644846130000|2022-02-14 13:42:10|272.14|269.9|271.66|269.42|272.14|269.9|271.66|269.42|0
1644846140000|2022-02-14 13:42:20|271.33|269.09|271.82|269.58|271.82|269.58|271.33|269.09|0
1644846150000|2022-02-14 13:42:30|272.06|269.82|271.82|269.58|272.06|269.82|271.82|269.58|0
1644846160000|2022-02-14 13:42:40|271.98|269.74|270.85|268.61|271.98|269.74|270.85|268.61|0
1644846170000|2022-02-14 13:42:50|271.01|268.77|270.52|268.28|271.17|268.93|270.52|268.28|0
1644846180000|2022-02-14 13:43:00|270.85|268.61|269.88|267.64|270.85|268.61|269.88|267.64|0
1644846190000|2022-02-14 13:43:10|270.92|268.68|271.57|269.33|271.57|269.33|270.85|268.61|0
1644846200000|2022-02-14 13:43:20|271.17|268.93|270.52|268.28|271.49|269.25|270.52|268.28|0
1644846210000|2022-02-14 13:43:30|270.04|267.8|270.04|267.8|270.28|268.04|270.04|267.8|0
1644846220000|2022-02-14 13:43:40|269.23|266.99|269.55|267.31|269.71|267.47|269.23|266.99|0
1644846230000|2022-02-14 13:43:50|269.07|266.83|269.39|267.15|269.39|267.15|269.07|266.83|0
1644846240000|2022-02-14 13:44:00|269.23|266.99|268.59|266.35|269.23|266.99|268.5|266.26|0
1644846250000|2022-02-14 13:44:10|268.75|266.51|269.31|267.07|269.39|267.15|268.75|266.51|0
1644846260000|2022-02-14 13:44:20|269.47|267.23|269.47|267.23|269.47|267.23|269.31|267.07|0
1644846270000|2022-02-14 13:44:30|269.55|267.31|267.94|265.7|269.55|267.31|267.94|265.7|0
1644846280000|2022-02-14 13:44:40|267.3|265.06|267.62|265.38|267.62|265.38|266.98|264.74|0
1644846290000|2022-02-14 13:44:50|267.78|265.54|267.14|264.9|267.78|265.54|267.14|264.9|0
1644846300000|2022-02-14 13:45:00|267.86|265.62|267.54|265.3|267.94|265.7|267.54|265.3|0
1644846310000|2022-02-14 13:45:10|267.21|264.97|267.94|265.7|267.94|265.7|267.14|264.9|0
1644846320000|2022-02-14 13:45:20|267.78|265.54|268.1|265.86|268.1|265.86|267.78|265.54|0
1644846330000|2022-02-14 13:45:30|268.34|266.1|267.78|265.54|268.34|266.1|267.78|265.54|0
1644846340000|2022-02-14 13:45:40|267.3|265.06|267.14|264.9|267.3|265.06|267.14|264.9|0
1644846350000|2022-02-14 13:45:50|267.37|265.13|267.37|265.13|267.37|265.13|267.21|264.97|0
1644846360000|2022-02-14 13:46:00|267.78|265.54|268.42|266.18|268.42|266.18|267.62|265.38|0
1644846370000|2022-02-14 13:46:10|268.26|266.02|268.5|266.26|268.58|266.34|268.26|266.02|0
1644846380000|2022-02-14 13:46:20|269.07|266.83|269.39|267.15|269.39|267.15|269.07|266.83|0
1644846390000|2022-02-14 13:46:30|268.9|266.66|269.23|266.99|269.3|267.06|268.9|266.66|0
1644846400000|2022-02-14 13:46:40|269.07|266.83|268.58|266.34|269.07|266.83|268.42|266.18|0
1644846410000|2022-02-14 13:46:50|268.26|266.02|268.26|266.02|268.26|266.02|268.1|265.86|0
1644846420000|2022-02-14 13:47:00|268.34|266.1|268.26|266.02|268.58|266.34|268.26|266.02|0
1644846430000|2022-02-14 13:47:10|267.78|265.54|268.42|266.18|268.42|266.18|267.78|265.54|0
1644846440000|2022-02-14 13:47:20|268.74|266.5|268.26|266.02|268.74|266.5|268.26|266.02|0
1644846450000|2022-02-14 13:47:30|267.85|265.61|267.62|265.38|267.85|265.61|267.62|265.38|0
1644846460000|2022-02-14 13:47:40|268.01|265.77|268.26|266.02|268.26|266.02|268.01|265.77|0
1644846470000|2022-02-14 13:47:50|268.42|266.18|267.94|265.7|268.42|266.18|267.94|265.7|0
1644846480000|2022-02-14 13:48:00|268.1|265.86|267.29|265.05|268.1|265.86|267.29|265.05|0
1644846490000|2022-02-14 13:48:10|267.45|265.21|267.94|265.7|267.94|265.7|267.45|265.21|0
1644846500000|2022-02-14 13:48:20|267.78|265.54|267.45|265.21|267.78|265.54|267.45|265.21|0
1644846510000|2022-02-14 13:48:30|267.29|265.05|266.89|264.65|267.29|265.05|266.89|264.65|0
1644846520000|2022-02-14 13:48:40|266.81|264.57|266.65|264.41|266.81|264.57|266.65|264.41|0
1644846530000|2022-02-14 13:48:50|266.97|264.73|266.65|264.41|267.13|264.89|266.65|264.41|0
1644846540000|2022-02-14 13:49:00|266.49|264.25|266.33|264.09|266.49|264.25|266.33|264.09|0
1644846550000|2022-02-14 13:49:10|266.09|263.85|265.85|263.61|266.17|263.93|265.85|263.61|0
1644846560000|2022-02-14 13:49:20|265.69|263.45|265.85|263.61|265.85|263.61|265.69|263.45|0
1644846570000|2022-02-14 13:49:30|265.93|263.69|265.29|263.05|265.93|263.69|265.29|263.05|0
1644846580000|2022-02-14 13:49:40|265.37|263.13|264.89|262.65|265.37|263.13|264.57|262.33|0
1644846590000|2022-02-14 13:49:50|264.73|262.49|264.57|262.33|264.73|262.49|264.57|262.33|0
1644846600000|2022-02-14 13:50:00|264.73|262.49|265.69|263.45|265.69|263.45|264.73|262.49|0
1644846610000|2022-02-14 13:50:10|265.85|263.61|266.49|264.25|266.49|264.25|265.85|263.61|0
1644846620000|2022-02-14 13:50:20|266.65|264.41|267.93|265.69|267.93|265.69|266.65|264.41|0
1644846630000|2022-02-14 13:50:30|268.1|265.86|267.93|265.69|268.26|266.02|267.93|265.69|0
1644846640000|2022-02-14 13:50:40|267.85|265.61|268.1|265.86|268.26|266.02|267.85|265.61|0
1644846650000|2022-02-14 13:50:50|267.45|265.21|266.97|264.73|267.45|265.21|266.97|264.73|0
1644846660000|2022-02-14 13:51:00|267.29|265.05|267.85|265.61|267.85|265.61|267.29|265.05|0
1644846670000|2022-02-14 13:51:10|268.26|266.02|268.26|266.02|268.26|266.02|268.26|266.02|0
1644846680000|2022-02-14 13:51:20|268.42|266.18|268.58|266.34|268.74|266.5|268.42|266.18|0
1644846690000|2022-02-14 13:51:30|268.74|266.5|268.74|266.5|268.9|266.66|268.74|266.5|0
1644846700000|2022-02-14 13:51:40|268.9|266.66|269.22|266.98|269.22|266.98|268.9|266.66|0
1644846710000|2022-02-14 13:51:50|269.38|267.14|269.87|267.63|269.87|267.63|269.38|267.14|0
1644846720000|2022-02-14 13:52:00|270.19|267.95|270.35|268.11|270.67|268.43|270.19|267.95|0
1644846730000|2022-02-14 13:52:10|270.51|268.27|269.71|267.47|270.51|268.27|269.71|267.47|0
1644846740000|2022-02-14 13:52:20|269.38|267.14|269.54|267.3|269.54|267.3|269.38|267.14|0
1644846750000|2022-02-14 13:52:30|269.87|267.63|268.9|266.66|269.87|267.63|268.9|266.66|0
1644846760000|2022-02-14 13:52:40|268.74|266.5|268.74|266.5|269.06|266.82|268.74|266.5|0
1644846770000|2022-02-14 13:52:50|268.98|266.74|269.06|266.82|269.22|266.98|268.98|266.74|0
1644846780000|2022-02-14 13:53:00|269.22|266.98|268.9|266.66|269.22|266.98|268.9|266.66|0
1644846790000|2022-02-14 13:53:10|269.06|266.82|269.22|266.98|269.22|266.98|268.9|266.66|0
1644846800000|2022-02-14 13:53:20|269.06|266.82|269.54|267.3|269.54|267.3|269.06|266.82|0
1644846810000|2022-02-14 13:53:30|269.38|267.14|269.22|266.98|269.38|267.14|269.22|266.98|0
1644846820000|2022-02-14 13:53:40|269.3|267.06|269.54|267.3|269.54|267.3|269.06|266.82|0
1644846830000|2022-02-14 13:53:50|269.7|267.46|270.03|267.79|270.03|267.79|269.7|267.46|0
1644846840000|2022-02-14 13:54:00|269.7|267.46|270.35|268.11|270.35|268.11|269.7|267.46|0
1644846850000|2022-02-14 13:54:10|270.51|268.27|270.35|268.11|270.59|268.35|270.35|268.11|0
1644846860000|2022-02-14 13:54:20|270.51|268.27|270.51|268.27|270.67|268.43|270.51|268.27|0
1644846870000|2022-02-14 13:54:30|270.83|268.59|271|268.76|271.16|268.92|270.51|268.27|0
1644846880000|2022-02-14 13:54:40|271.32|269.08|271.64|269.4|271.64|269.4|271.32|269.08|0
1644846890000|2022-02-14 13:54:50|271.48|269.24|271.48|269.24|271.48|269.24|271.48|269.24|0
1644846900000|2022-02-14 13:55:00|271.64|269.4|272.62|270.38|272.62|270.38|271.64|269.4|0
1644846910000|2022-02-14 13:55:10|273.02|270.78|272.78|270.54|273.02|270.78|272.45|270.21|0
1644846920000|2022-02-14 13:55:20|273.43|271.19|274.32|272.08|274.32|272.08|273.43|271.19|0
1644846930000|2022-02-14 13:55:30|273.67|271.43|273.43|271.19|273.67|271.43|273.43|271.19|0
1644846940000|2022-02-14 13:55:40|273.59|271.35|274.24|272|274.24|272|273.59|271.35|0
1644846950000|2022-02-14 13:55:50|274.08|271.84|273.59|271.35|274.08|271.84|273.59|271.35|0
1644846960000|2022-02-14 13:56:00|273.43|271.19|273.1|270.86|273.43|271.19|272.94|270.7|0
1644846970000|2022-02-14 13:56:10|272.94|270.7|273.1|270.86|273.1|270.86|272.85|270.61|0
1644846980000|2022-02-14 13:56:20|272.94|270.7|272.61|270.37|273.1|270.86|272.61|270.37|0
1644846990000|2022-02-14 13:56:30|272.45|270.21|272.45|270.21|272.45|270.21|272.29|270.05|0
1644847000000|2022-02-14 13:56:40|272.29|270.05|272.13|269.89|272.29|270.05|272.13|269.89|0
1644847010000|2022-02-14 13:56:50|271.56|269.32|271.16|268.92|271.64|269.4|271.16|268.92|0
1644847020000|2022-02-14 13:57:00|270.99|268.75|271.72|269.48|271.72|269.48|270.83|268.59|0
1644847030000|2022-02-14 13:57:10|271.8|269.56|271.8|269.56|271.8|269.56|271.64|269.4|0
1644847040000|2022-02-14 13:57:20|271.64|269.4|271.39|269.15|271.64|269.4|271.39|269.15|0
1644847050000|2022-02-14 13:57:30|271.32|269.08|272.13|269.89|272.13|269.89|271.32|269.08|0
1644847060000|2022-02-14 13:57:40|271.64|269.4|271.96|269.72|271.96|269.72|271.64|269.4|0
1644847070000|2022-02-14 13:57:50|272.29|270.05|271.8|269.56|272.29|270.05|271.8|269.56|0
1644847080000|2022-02-14 13:58:00|271.48|269.24|271.32|269.08|271.48|269.24|271.32|269.08|0
1644847090000|2022-02-14 13:58:10|271.23|268.99|271.64|269.4|271.72|269.48|271.23|268.99|0
1644847100000|2022-02-14 13:58:20|271.72|269.48|271.72|269.48|271.88|269.64|271.72|269.48|0
1644847110000|2022-02-14 13:58:30|271.88|269.64|271.15|268.91|271.88|269.64|271.15|268.91|0
1644847120000|2022-02-14 13:58:40|271.32|269.08|270.99|268.75|271.32|269.08|270.99|268.75|0
1644847130000|2022-02-14 13:58:50|270.83|268.59|270.67|268.43|270.83|268.59|270.67|268.43|0
1644847140000|2022-02-14 13:59:00|270.99|268.75|270.67|268.43|270.99|268.75|270.51|268.27|0
1644847150000|2022-02-14 13:59:10|270.51|268.27|269.86|267.62|270.51|268.27|269.86|267.62|0
1644847160000|2022-02-14 13:59:20|270.02|267.78|269.38|267.14|270.02|267.78|269.38|267.14|0
1644847170000|2022-02-14 13:59:30|269.21|266.97|268.89|266.65|269.38|267.14|268.89|266.65|0
1644847180000|2022-02-14 13:59:40|269.05|266.81|268.73|266.49|269.05|266.81|268.73|266.49|0
1644847190000|2022-02-14 13:59:50|269.13|266.89|268.41|266.17|269.13|266.89|268.41|266.17|0
1644847200000|2022-02-14 14:00:00|268.57|266.33|268.89|266.65|268.89|266.65|268.57|266.33|0
1644847210000|2022-02-14 14:00:10|268.73|266.49|268.25|266.01|268.73|266.49|268.25|266.01|0
1644847220000|2022-02-14 14:00:20|267.6|265.36|267.28|265.04|267.84|265.6|267.28|265.04|0
1644847230000|2022-02-14 14:00:30|267.44|265.2|267.44|265.2|267.44|265.2|267.44|265.2|0
1644847240000|2022-02-14 14:00:40|267.52|265.28|267.76|265.52|267.76|265.52|267.52|265.28|0
1644847250000|2022-02-14 14:00:50|267.6|265.36|267.6|265.36|267.6|265.36|267.44|265.2|0
1644847260000|2022-02-14 14:01:00|268.08|265.84|267.76|265.52|268.08|265.84|267.76|265.52|0
1644847270000|2022-02-14 14:01:10|267.28|265.04|267.28|265.04|267.6|265.36|266.96|264.72|0
1644847280000|2022-02-14 14:01:20|267.76|265.52|267.92|265.68|267.92|265.68|267.6|265.36|0
1644847290000|2022-02-14 14:01:30|268|265.76|267.44|265.2|268|265.76|267.44|265.2|0
1644847300000|2022-02-14 14:01:40|267.6|265.36|266.96|264.72|267.6|265.36|266.96|264.72|0
1644847310000|2022-02-14 14:01:50|267.12|264.88|267.28|265.04|267.28|265.04|266.96|264.72|0
1644847320000|2022-02-14 14:02:00|267.44|265.2|268.57|266.33|268.57|266.33|267.44|265.2|0
1644847330000|2022-02-14 14:02:10|268.41|266.17|269.05|266.81|269.05|266.81|268.41|266.17|0
1644847340000|2022-02-14 14:02:20|268.89|266.65|269.53|267.29|269.53|267.29|268.89|266.65|0
1644847350000|2022-02-14 14:02:30|269.69|267.45|270.02|267.78|270.02|267.78|269.69|267.45|0
1644847360000|2022-02-14 14:02:40|269.69|267.45|270.18|267.94|270.18|267.94|269.69|267.45|0
1644847370000|2022-02-14 14:02:50|269.86|267.62|270.18|267.94|270.18|267.94|269.69|267.45|0
1644847380000|2022-02-14 14:03:00|270.02|267.78|270.02|267.78|270.26|268.02|270.02|267.78|0
1644847390000|2022-02-14 14:03:10|269.53|267.29|269.69|267.45|269.69|267.45|269.37|267.13|0
1644847400000|2022-02-14 14:03:20|269.53|267.29|269.37|267.13|269.53|267.29|269.37|267.13|0
1644847410000|2022-02-14 14:03:30|269.21|266.97|269.69|267.45|269.69|267.45|269.21|266.97|0
1644847420000|2022-02-14 14:03:40|269.86|267.62|269.69|267.45|270.34|268.1|269.69|267.45|0
1644847430000|2022-02-14 14:03:50|269.85|267.61|269.45|267.21|269.85|267.61|269.45|267.21|0
1644847440000|2022-02-14 14:04:00|269.37|267.13|270.09|267.85|270.09|267.85|269.37|267.13|0
1644847450000|2022-02-14 14:04:10|270.02|267.78|270.34|268.1|270.34|268.1|270.02|267.78|0
1644847460000|2022-02-14 14:04:20|270.66|268.42|270.82|268.58|270.82|268.58|270.66|268.42|0
1644847470000|2022-02-14 14:04:30|270.99|268.75|271.63|269.39|271.63|269.39|270.99|268.75|0
1644847480000|2022-02-14 14:04:40|271.39|269.15|271.63|269.39|271.63|269.39|271.31|269.07|0
1644847490000|2022-02-14 14:04:50|271.31|269.07|271.47|269.23|271.47|269.23|271.31|269.07|0
1644847500000|2022-02-14 14:05:00|271.15|268.91|271.06|268.82|271.15|268.91|270.9|268.66|0
1644847510000|2022-02-14 14:05:10|271.31|269.07|271.15|268.91|271.31|269.07|270.98|268.74|0
1644847520000|2022-02-14 14:05:20|271.63|269.39|271.63|269.39|271.63|269.39|271.47|269.23|0
1644847530000|2022-02-14 14:05:30|271.47|269.23|271.47|269.23|271.63|269.39|271.47|269.23|0
1644847540000|2022-02-14 14:05:40|271.31|269.07|271.63|269.39|271.79|269.55|271.31|269.07|0
1644847550000|2022-02-14 14:05:50|271.47|269.23|272.44|270.2|272.44|270.2|271.47|269.23|0
1644847560000|2022-02-14 14:06:00|272.6|270.36|272.77|270.53|272.77|270.53|272.6|270.36|0
1644847570000|2022-02-14 14:06:10|272.93|270.69|272.77|270.53|272.93|270.69|272.77|270.53|0
1644847580000|2022-02-14 14:06:20|273.09|270.85|272.6|270.36|273.09|270.85|272.6|270.36|0
1644847590000|2022-02-14 14:06:30|272.93|270.69|272.6|270.36|272.93|270.69|272.6|270.36|0
1644847600000|2022-02-14 14:06:40|272.93|270.69|272.77|270.53|272.93|270.69|272.77|270.53|0
1644847610000|2022-02-14 14:06:50|272.93|270.69|272.28|270.04|272.93|270.69|272.28|270.04|0
1644847620000|2022-02-14 14:07:00|272.12|269.88|272.12|269.88|272.44|270.2|272.12|269.88|0
1644847630000|2022-02-14 14:07:10|271.87|269.63|271.79|269.55|271.95|269.71|271.79|269.55|0
1644847640000|2022-02-14 14:07:20|271.63|269.39|271.79|269.55|271.79|269.55|271.63|269.39|0
1644847650000|2022-02-14 14:07:30|271.63|269.39|271.47|269.23|271.79|269.55|271.47|269.23|0
1644847660000|2022-02-14 14:07:40|271.63|269.39|271.63|269.39|271.63|269.39|271.63|269.39|0
1644847670000|2022-02-14 14:07:50|271.87|269.63|271.79|269.55|271.87|269.63|271.79|269.55|0
1644847680000|2022-02-14 14:08:00|271.63|269.39|272.28|270.04|272.28|270.04|271.63|269.39|0
1644847690000|2022-02-14 14:08:10|272.12|269.88|271.79|269.55|272.12|269.88|271.79|269.55|0
1644847700000|2022-02-14 14:08:20|271.95|269.71|272.28|270.04|272.28|270.04|271.95|269.71|0
1644847710000|2022-02-14 14:08:30|272.52|270.28|272.76|270.52|272.76|270.52|272.52|270.28|0
1644847720000|2022-02-14 14:08:40|272.93|270.69|271.95|269.71|272.93|270.69|271.95|269.71|0
1644847730000|2022-02-14 14:08:50|272.28|270.04|272.03|269.79|272.28|270.04|271.79|269.55|0
1644847740000|2022-02-14 14:09:00|272.28|270.04|272.28|270.04|272.28|270.04|272.28|270.04|0
1644847750000|2022-02-14 14:09:10|272.03|269.79|272.11|269.87|272.11|269.87|272.03|269.79|0
1644847760000|2022-02-14 14:09:20|272.28|270.04|272.11|269.87|272.28|270.04|272.11|269.87|0
1644847770000|2022-02-14 14:09:30|272.28|270.04|272.11|269.87|272.28|270.04|272.11|269.87|0
1644847780000|2022-02-14 14:09:40|272.28|270.04|271.95|269.71|272.28|270.04|271.95|269.71|0
1644847790000|2022-02-14 14:09:50|272.11|269.87|272.03|269.79|272.44|270.2|272.03|269.79|0
1644847800000|2022-02-14 14:10:00|272.28|270.04|272.28|270.04|272.28|270.04|272.28|270.04|0
1644847810000|2022-02-14 14:10:10|272.11|269.87|272.68|270.44|272.68|270.44|271.95|269.71|0
1644847820000|2022-02-14 14:10:20|272.76|270.52|272.44|270.2|272.76|270.52|272.28|270.04|0
1644847830000|2022-02-14 14:10:30|272.68|270.44|272.92|270.68|272.92|270.68|272.68|270.44|0
1644847840000|2022-02-14 14:10:40|272.76|270.52|272.92|270.68|273.25|271.01|272.76|270.52|0
1644847850000|2022-02-14 14:10:50|273.25|271.01|273.25|271.01|273.57|271.33|273.25|271.01|0
1644847860000|2022-02-14 14:11:00|273.57|271.33|274.22|271.98|274.39|272.15|273.57|271.33|0
1644847870000|2022-02-14 14:11:10|274.39|272.15|274.88|272.64|274.88|272.64|274.39|272.15|0
1644847880000|2022-02-14 14:11:20|275.04|272.8|275.04|272.8|275.2|272.96|275.04|272.8|0
1644847890000|2022-02-14 14:11:30|275.2|272.96|275.36|273.12|275.36|273.12|275.2|272.96|0
1644847900000|2022-02-14 14:11:40|275.2|272.96|275.28|273.04|275.28|273.04|275.2|272.96|0
1644847910000|2022-02-14 14:11:50|275.2|272.96|275.36|273.12|275.36|273.12|275.2|272.96|0
1644847920000|2022-02-14 14:12:00|275.53|273.29|275.53|273.29|275.53|273.29|275.36|273.12|0
1644847930000|2022-02-14 14:12:10|275.36|273.12|275.53|273.29|275.53|273.29|275.36|273.12|0
1644847940000|2022-02-14 14:12:20|275.36|273.12|275.85|273.61|275.85|273.61|275.36|273.12|0
1644847950000|2022-02-14 14:12:30|276.51|274.27|276.83|274.59|276.83|274.59|276.51|274.27|0
1644847960000|2022-02-14 14:12:40|277|274.76|276.83|274.59|277.16|274.92|276.67|274.43|0
1644847970000|2022-02-14 14:12:50|276.67|274.43|276.51|274.27|276.67|274.43|276.51|274.27|0
1644847980000|2022-02-14 14:13:00|276.02|273.78|275.85|273.61|276.02|273.78|275.85|273.61|0
1644847990000|2022-02-14 14:13:10|276.02|273.78|276.34|274.1|276.34|274.1|275.69|273.45|0
1644848000000|2022-02-14 14:13:20|276.51|274.27|276.83|274.59|276.83|274.59|276.51|274.27|0
1644848010000|2022-02-14 14:13:30|276.51|274.27|276.34|274.1|276.51|274.27|276.18|273.94|0
1644848020000|2022-02-14 14:13:40|276.09|273.85|275.69|273.45|276.09|273.85|275.69|273.45|0
1644848030000|2022-02-14 14:13:50|275.85|273.61|276.51|274.27|276.67|274.43|275.85|273.61|0
1644848040000|2022-02-14 14:14:00|276.83|274.59|277.16|274.92|277.16|274.92|276.83|274.59|0
1644848050000|2022-02-14 14:14:10|277|274.76|277.16|274.92|277.16|274.92|277|274.76|0
1644848060000|2022-02-14 14:14:20|277|274.76|276.83|274.59|277|274.76|276.67|274.43|0
1644848070000|2022-02-14 14:14:30|277.16|274.92|277|274.76|277.16|274.92|277|274.76|0
1644848080000|2022-02-14 14:14:40|277.16|274.92|277.32|275.08|277.32|275.08|277.16|274.92|0
1644848090000|2022-02-14 14:14:50|276.99|274.75|276.99|274.75|276.99|274.75|276.83|274.59|0
1644848100000|2022-02-14 14:15:00|276.83|274.59|276.67|274.43|276.99|274.75|276.5|274.26|0
1644848110000|2022-02-14 14:15:10|276.5|274.26|276.18|273.94|276.5|274.26|276.18|273.94|0
1644848120000|2022-02-14 14:15:20|276.01|273.77|275.69|273.45|276.01|273.77|275.69|273.45|0
1644848130000|2022-02-14 14:15:30|275.85|273.61|276.34|274.1|276.34|274.1|275.85|273.61|0
1644848140000|2022-02-14 14:15:40|275.85|273.61|275.69|273.45|275.85|273.61|275.69|273.45|0
1644848150000|2022-02-14 14:15:50|275.85|273.61|276.18|273.94|276.18|273.94|275.85|273.61|0
1644848160000|2022-02-14 14:16:00|276.01|273.77|276.34|274.1|276.5|274.26|276.01|273.77|0
1644848170000|2022-02-14 14:16:10|276.01|273.77|276.18|273.94|276.18|273.94|276.01|273.77|0
1644848180000|2022-02-14 14:16:20|276.34|274.1|277.48|275.24|277.48|275.24|276.34|274.1|0
1644848190000|2022-02-14 14:16:30|276.99|274.75|276.83|274.59|276.99|274.75|276.83|274.59|0
1644848200000|2022-02-14 14:16:40|277.32|275.08|277.24|275|277.32|275.08|277.24|275|0
1644848210000|2022-02-14 14:16:50|277.32|275.08|277.48|275.24|277.48|275.24|277.32|275.08|0
1644848220000|2022-02-14 14:17:00|277.32|275.08|277.16|274.92|277.32|275.08|276.99|274.75|0
1644848230000|2022-02-14 14:17:10|276.83|274.59|276.83|274.59|276.83|274.59|276.67|274.43|0
1644848240000|2022-02-14 14:17:20|276.67|274.43|276.42|274.18|276.67|274.43|276.34|274.1|0
1644848250000|2022-02-14 14:17:30|276.17|273.93|275.52|273.28|276.17|273.93|275.52|273.28|0
1644848260000|2022-02-14 14:17:40|275.36|273.12|275.27|273.03|275.36|273.12|275.03|272.79|0
1644848270000|2022-02-14 14:17:50|275.2|272.96|275.19|272.95|275.44|273.2|275.19|272.95|0
1644848280000|2022-02-14 14:18:00|275.36|273.12|274.71|272.47|275.36|273.12|274.71|272.47|0
1644848290000|2022-02-14 14:18:10|274.54|272.3|274.54|272.3|274.62|272.38|274.54|272.3|0
1644848300000|2022-02-14 14:18:20|274.71|272.47|274.54|272.3|274.71|272.47|274.54|272.3|0
1644848310000|2022-02-14 14:18:30|274.71|272.47|274.78|272.54|274.78|272.54|274.71|272.47|0
1644848320000|2022-02-14 14:18:40|275.03|272.79|275.03|272.79|275.03|272.79|274.87|272.63|0
1644848330000|2022-02-14 14:18:50|275.19|272.95|275.19|272.95|275.19|272.95|274.95|272.71|0
1644848340000|2022-02-14 14:19:00|275.03|272.79|275.36|273.12|275.36|273.12|275.03|272.79|0
1644848350000|2022-02-14 14:19:10|275.27|273.03|275.03|272.79|275.27|273.03|275.03|272.79|0
1644848360000|2022-02-14 14:19:20|274.54|272.3|275.03|272.79|275.03|272.79|274.54|272.3|0
1644848370000|2022-02-14 14:19:30|275.11|272.87|275.19|272.95|275.36|273.12|275.11|272.87|0
1644848380000|2022-02-14 14:19:40|275.03|272.79|274.78|272.54|275.03|272.79|274.7|272.46|0
1644848390000|2022-02-14 14:19:50|274.54|272.3|275.43|273.19|275.43|273.19|274.54|272.3|0
1644848400000|2022-02-14 14:20:00|275.52|273.28|275.68|273.44|275.68|273.44|275.27|273.03|0
1644848410000|2022-02-14 14:20:10|275.85|273.61|275.85|273.61|276.01|273.77|275.85|273.61|0
1644848420000|2022-02-14 14:20:20|275.52|273.28|275.27|273.03|275.52|273.28|275.27|273.03|0
1644848430000|2022-02-14 14:20:30|275.36|273.12|275.52|273.28|275.52|273.28|275.36|273.12|0
1644848440000|2022-02-14 14:20:40|275.19|272.95|275.36|273.12|275.36|273.12|275.03|272.79|0
1644848450000|2022-02-14 14:20:50|275.52|273.28|275.68|273.44|275.84|273.6|275.52|273.28|0
1644848460000|2022-02-14 14:21:00|275.6|273.36|275.84|273.6|275.84|273.6|275.19|272.95|0
1644848470000|2022-02-14 14:21:10|276.01|273.77|275.52|273.28|276.01|273.77|275.19|272.95|0
1644848480000|2022-02-14 14:21:20|275.19|272.95|275.68|273.44|275.68|273.44|275.19|272.95|0
1644848490000|2022-02-14 14:21:30|275.84|273.6|275.68|273.44|275.84|273.6|275.68|273.44|0
1644848500000|2022-02-14 14:21:40|275.84|273.6|275.43|273.19|275.84|273.6|275.43|273.19|0
1644848510000|2022-02-14 14:21:50|275.35|273.11|275.27|273.03|275.35|273.11|275.19|272.95|0
1644848520000|2022-02-14 14:22:00|275.52|273.28|274.86|272.62|275.52|273.28|274.86|272.62|0
1644848530000|2022-02-14 14:22:10|275.03|272.79|274.45|272.21|275.03|272.79|274.45|272.21|0
1644848540000|2022-02-14 14:22:20|274.54|272.3|274.13|271.89|274.7|272.46|274.13|271.89|0
1644848550000|2022-02-14 14:22:30|274.38|272.14|274.21|271.97|274.38|272.14|274.05|271.81|0
1644848560000|2022-02-14 14:22:40|274.38|272.14|274.54|272.3|274.62|272.38|274.38|272.14|0
1644848570000|2022-02-14 14:22:50|274.38|272.14|274.05|271.81|274.38|272.14|274.05|271.81|0
1644848580000|2022-02-14 14:23:00|274.21|271.97|274.21|271.97|274.37|272.13|274.05|271.81|0
1644848590000|2022-02-14 14:23:10|274.05|271.81|274.21|271.97|274.37|272.13|274.05|271.81|0
1644848600000|2022-02-14 14:23:20|274.05|271.81|274.21|271.97|274.54|272.3|274.05|271.81|0
1644848610000|2022-02-14 14:23:30|274.05|271.81|274.05|271.81|274.05|271.81|274.05|271.81|0
1644848620000|2022-02-14 14:23:40|273.8|271.56|273.89|271.65|273.96|271.72|273.8|271.56|0
1644848630000|2022-02-14 14:23:50|273.72|271.48|273.89|271.65|273.89|271.65|273.72|271.48|0
1644848640000|2022-02-14 14:24:00|274.05|271.81|274.7|272.46|274.7|272.46|273.89|271.65|0
1644848650000|2022-02-14 14:24:10|274.37|272.13|274.37|272.13|274.37|272.13|274.21|271.97|0
1644848660000|2022-02-14 14:24:20|274.21|271.97|274.21|271.97|274.45|272.21|274.21|271.97|0
1644848670000|2022-02-14 14:24:30|273.89|271.65|273.89|271.65|274.05|271.81|273.89|271.65|0
1644848680000|2022-02-14 14:24:40|274.37|272.13|274.61|272.37|274.61|272.37|274.37|272.13|0
1644848690000|2022-02-14 14:24:50|274.7|272.46|274.54|272.3|274.7|272.46|274.37|272.13|0
1644848700000|2022-02-14 14:25:00|273.56|271.32|273.23|270.99|273.56|271.32|273.23|270.99|0
1644848710000|2022-02-14 14:25:10|272.91|270.67|273.56|271.32|273.56|271.32|272.91|270.67|0
1644848720000|2022-02-14 14:25:20|273.72|271.48|273.56|271.32|273.72|271.48|273.56|271.32|0
1644848730000|2022-02-14 14:25:30|273.07|270.83|272.82|270.58|273.07|270.83|272.75|270.51|0
1644848740000|2022-02-14 14:25:40|272.42|270.18|272.1|269.86|272.58|270.34|272.1|269.86|0
1644848750000|2022-02-14 14:25:50|272.26|270.02|272.42|270.18|272.58|270.34|272.1|269.86|0
1644848760000|2022-02-14 14:26:00|272.26|270.02|272.75|270.51|272.75|270.51|272.26|270.02|0
1644848770000|2022-02-14 14:26:10|272.91|270.67|273.88|271.64|273.88|271.64|272.91|270.67|0
1644848780000|2022-02-14 14:26:20|273.56|271.32|273.23|270.99|273.56|271.32|273.23|270.99|0
1644848790000|2022-02-14 14:26:30|273.4|271.16|273.4|271.16|273.4|271.16|273.23|270.99|0
1644848800000|2022-02-14 14:26:40|273.72|271.48|273.72|271.48|273.8|271.56|273.72|271.48|0
1644848810000|2022-02-14 14:26:50|273.23|270.99|273.23|270.99|273.23|270.99|273.07|270.83|0
1644848820000|2022-02-14 14:27:00|273.39|271.15|273.23|270.99|273.39|271.15|272.66|270.42|0
1644848830000|2022-02-14 14:27:10|272.99|270.75|273.07|270.83|273.07|270.83|272.74|270.5|0
1644848840000|2022-02-14 14:27:20|273.23|270.99|273.07|270.83|273.23|270.99|272.91|270.67|0
1644848850000|2022-02-14 14:27:30|272.98|270.74|273.56|271.32|273.56|271.32|272.42|270.18|0
1644848860000|2022-02-14 14:27:40|273.07|270.83|272.91|270.67|273.15|270.91|272.58|270.34|0
1644848870000|2022-02-14 14:27:50|272.66|270.42|272.58|270.34|272.91|270.67|272.58|270.34|0
1644848880000|2022-02-14 14:28:00|272.74|270.5|272.58|270.34|273.39|271.15|272.58|270.34|0
1644848890000|2022-02-14 14:28:10|272.09|269.85|273.07|270.83|273.07|270.83|272.09|269.85|0
1644848900000|2022-02-14 14:28:20|273.23|270.99|272.74|270.5|273.23|270.99|272.74|270.5|0
1644848910000|2022-02-14 14:28:30|272.58|270.34|273.23|270.99|273.23|270.99|272.58|270.34|0
1644848920000|2022-02-14 14:28:40|273.39|271.15|272.91|270.67|273.56|271.32|272.91|270.67|0
1644848930000|2022-02-14 14:28:50|273.07|270.83|273.07|270.83|273.07|270.83|272.98|270.74|0
1644848940000|2022-02-14 14:29:00|272.98|270.74|272.82|270.58|272.98|270.74|272.82|270.58|0
1644848950000|2022-02-14 14:29:10|272.91|270.67|272.82|270.58|272.98|270.74|272.82|270.58|0
1644848960000|2022-02-14 14:29:20|272.5|270.26|272.58|270.34|272.9|270.66|272.5|270.26|0
1644848970000|2022-02-14 14:29:30|272.82|270.58|272.74|270.5|272.82|270.58|272.66|270.42|0
1644848980000|2022-02-14 14:29:40|272.66|270.42|271.61|269.37|272.66|270.42|271.61|269.37|0
1644848990000|2022-02-14 14:29:50|271.45|269.21|271.77|269.53|271.77|269.53|271.44|269.2|0
1644849000000|2022-02-14 14:30:00|271.93|269.69|274.04|271.8|274.04|271.8|271.93|269.69|0
1644849010000|2022-02-14 14:30:10|274.77|272.53|275.02|272.78|275.02|272.78|273.07|270.83|0
1644849020000|2022-02-14 14:30:20|274.86|272.62|274.04|271.8|275.35|273.11|274.04|271.8|0
1644849030000|2022-02-14 14:30:30|274.69|272.45|273.72|271.48|275.02|272.78|273.72|271.48|0
1644849040000|2022-02-14 14:30:40|274.69|272.45|274.2|271.96|274.69|272.45|273.55|271.31|0
1644849050000|2022-02-14 14:30:50|274.69|272.45|277.96|275.72|277.96|275.72|274.69|272.45|0
1644849060000|2022-02-14 14:31:00|278.29|276.05|278.45|276.21|278.78|276.54|278.29|276.05|0
1644849070000|2022-02-14 14:31:10|278.29|276.05|277.96|275.72|278.78|276.54|277.96|275.72|0
1644849080000|2022-02-14 14:31:20|277.47|275.23|276.81|274.57|277.96|275.72|276.81|274.57|0
1644849090000|2022-02-14 14:31:30|277.8|275.56|278.78|276.54|278.78|276.54|277.8|275.56|0
1644849100000|2022-02-14 14:31:40|277.47|275.23|276.81|274.57|277.47|275.23|276.81|274.57|0
1644849110000|2022-02-14 14:31:50|275.83|273.59|274.69|272.45|275.83|273.59|274.69|272.45|0
1644849120000|2022-02-14 14:32:00|274.53|272.29|274.04|271.8|274.85|272.61|274.04|271.8|0
1644849130000|2022-02-14 14:32:10|274.69|272.45|275.67|273.43|275.67|273.43|274.69|272.45|0
1644849140000|2022-02-14 14:32:20|275.51|273.27|276.07|273.83|276.07|273.83|274.85|272.61|0
1644849150000|2022-02-14 14:32:30|276|273.76|274.04|271.8|276|273.76|274.04|271.8|0
1644849160000|2022-02-14 14:32:40|274.2|271.96|272.9|270.66|274.69|272.45|272.9|270.66|0
1644849170000|2022-02-14 14:32:50|271.77|269.53|271.2|268.96|271.77|269.53|271.2|268.96|0
1644849180000|2022-02-14 14:33:00|271.28|269.04|271.44|269.2|272.01|269.77|271.12|268.88|0
1644849190000|2022-02-14 14:33:10|272.09|269.85|270.79|268.55|272.09|269.85|270.79|268.55|0
1644849200000|2022-02-14 14:33:20|270.15|267.91|269.99|267.75|270.15|267.91|269.18|266.94|0
1644849210000|2022-02-14 14:33:30|269.82|267.58|269.9|267.66|269.99|267.75|269.5|267.26|0
1644849220000|2022-02-14 14:33:40|269.02|266.78|267.73|265.49|269.02|266.78|267.73|265.49|0
1644849230000|2022-02-14 14:33:50|267.25|265.01|267.89|265.65|267.89|265.65|266.93|264.69|0
1644849240000|2022-02-14 14:34:00|267.73|265.49|269.02|266.78|269.18|266.94|267.73|265.49|0
1644849250000|2022-02-14 14:34:10|269.18|266.94|269.82|267.58|269.82|267.58|269.18|266.94|0
1644849260000|2022-02-14 14:34:20|270.22|267.98|269.18|266.94|270.47|268.23|269.18|266.94|0
1644849270000|2022-02-14 14:34:30|269.82|267.58|269.66|267.42|269.82|267.58|269.34|267.1|0
1644849280000|2022-02-14 14:34:40|269.18|266.94|269.82|267.58|269.82|267.58|269.18|266.94|0
1644849290000|2022-02-14 14:34:50|270.31|268.07|272.57|270.33|272.57|270.33|270.31|268.07|0
1644849300000|2022-02-14 14:35:00|273.22|270.98|274.36|272.12|274.36|272.12|272.41|270.17|0
1644849310000|2022-02-14 14:35:10|275.51|273.27|274.37|272.13|275.51|273.27|274.37|272.13|0
1644849320000|2022-02-14 14:35:20|275.51|273.27|273.72|271.48|275.51|273.27|273.72|271.48|0
1644849330000|2022-02-14 14:35:30|272.42|270.18|272.58|270.34|272.91|270.67|272.42|270.18|0
1644849340000|2022-02-14 14:35:40|272.91|270.67|273.07|270.83|273.47|271.23|272.91|270.67|0
1644849350000|2022-02-14 14:35:50|272.26|270.02|271.45|269.21|272.26|270.02|271.45|269.21|0
1644849360000|2022-02-14 14:36:00|271.69|269.45|273.39|271.15|273.39|271.15|271.69|269.45|0
1644849370000|2022-02-14 14:36:10|273.55|271.31|273.07|270.83|273.55|271.31|272.74|270.5|0
1644849380000|2022-02-14 14:36:20|274.2|271.96|274.2|271.96|274.2|271.96|273.96|271.72|0
1644849390000|2022-02-14 14:36:30|274.04|271.8|274.53|272.29|274.69|272.45|274.04|271.8|0
1644849400000|2022-02-14 14:36:40|274.37|272.13|272.09|269.85|274.37|272.13|272.09|269.85|0
1644849410000|2022-02-14 14:36:50|272.9|270.66|272.58|270.34|272.9|270.66|271.77|269.53|0
1644849420000|2022-02-14 14:37:00|272.9|270.66|272.58|270.34|272.9|270.66|272.58|270.34|0
1644849430000|2022-02-14 14:37:10|273.23|270.99|273.55|271.31|273.55|271.31|272.98|270.74|0
1644849440000|2022-02-14 14:37:20|274.2|271.96|276.16|273.92|276.16|273.92|274.2|271.96|0
1644849450000|2022-02-14 14:37:30|276.65|274.41|274.53|272.29|276.65|274.41|274.53|272.29|0
1644849460000|2022-02-14 14:37:40|275.09|272.85|273.88|271.64|275.5|273.26|273.88|271.64|0
1644849470000|2022-02-14 14:37:50|275.34|273.1|276.16|273.92|276.16|273.92|275.34|273.1|0
1644849480000|2022-02-14 14:38:00|276.64|274.4|275.99|273.75|276.64|274.4|275.99|273.75|0
1644849490000|2022-02-14 14:38:10|276.48|274.24|276.32|274.08|276.48|274.24|276.07|273.83|0
1644849500000|2022-02-14 14:38:20|276.81|274.57|275.01|272.77|276.81|274.57|275.01|272.77|0
1644849510000|2022-02-14 14:38:30|275.34|273.1|274.6|272.36|275.34|273.1|274.36|272.12|0
1644849520000|2022-02-14 14:38:40|275.18|272.94|275.99|273.75|275.99|273.75|275.18|272.94|0
1644849530000|2022-02-14 14:38:50|276.64|274.4|276.32|274.08|276.64|274.4|276.32|274.08|0
1644849540000|2022-02-14 14:39:00|275.83|273.59|276.15|273.91|276.15|273.91|275.83|273.59|0
1644849550000|2022-02-14 14:39:10|275.83|273.59|275.5|273.26|276.48|274.24|275.5|273.26|0
1644849560000|2022-02-14 14:39:20|274.53|272.29|273.88|271.64|274.53|272.29|273.55|271.31|0
1644849570000|2022-02-14 14:39:30|272.74|270.5|272.66|270.42|273.06|270.82|272.66|270.42|0
1644849580000|2022-02-14 14:39:40|272.09|269.85|272.9|270.66|273.39|271.15|272.09|269.85|0
1644849590000|2022-02-14 14:39:50|272.82|270.58|272.74|270.5|273.55|271.31|272.74|270.5|0
1644849600000|2022-02-14 14:40:00|272.65|270.41|273.55|271.31|273.55|271.31|271.93|269.69|0
1644849610000|2022-02-14 14:40:10|274.52|272.28|273.06|270.82|274.52|272.28|273.06|270.82|0
1644849620000|2022-02-14 14:40:20|272.9|270.66|275.17|272.93|275.17|272.93|272.9|270.66|0
1644849630000|2022-02-14 14:40:30|275.99|273.75|276.8|274.56|276.8|274.56|275.99|273.75|0
1644849640000|2022-02-14 14:40:40|278.35|276.11|278.11|275.87|278.35|276.11|277.62|275.38|0
1644849650000|2022-02-14 14:40:50|278.6|276.36|278.52|276.28|278.77|276.53|278.44|276.2|0
1644849660000|2022-02-14 14:41:00|277.13|274.89|277.62|275.38|277.62|275.38|277.13|274.89|0
1644849670000|2022-02-14 14:41:10|277.95|275.71|277.78|275.54|277.95|275.71|277.46|275.22|0
1644849680000|2022-02-14 14:41:20|278.11|275.87|278.28|276.04|278.28|276.04|277.95|275.71|0
1644849690000|2022-02-14 14:41:30|278.6|276.36|278.11|275.87|278.85|276.61|278.11|275.87|0
1644849700000|2022-02-14 14:41:40|277.86|275.62|277.78|275.54|277.86|275.62|277.13|274.89|0
1644849710000|2022-02-14 14:41:50|277.46|275.22|277.95|275.71|278.11|275.87|277.46|275.22|0
1644849720000|2022-02-14 14:42:00|278.77|276.53|279.5|277.26|280.08|277.84|278.77|276.53|0
1644849730000|2022-02-14 14:42:10|279.42|277.18|279.75|277.51|279.75|277.51|279.42|277.18|0
1644849740000|2022-02-14 14:42:20|278.77|276.53|278.93|276.69|278.93|276.69|278.35|276.11|0
1644849750000|2022-02-14 14:42:30|279.59|277.35|278.93|276.69|279.59|277.35|278.93|276.69|0
1644849760000|2022-02-14 14:42:40|278.77|276.53|278.44|276.2|278.77|276.53|278.27|276.03|0
1644849770000|2022-02-14 14:42:50|278.27|276.03|276.97|274.73|278.27|276.03|276.97|274.73|0
1644849780000|2022-02-14 14:43:00|277.29|275.05|276.8|274.56|277.29|275.05|276.8|274.56|0
1644849790000|2022-02-14 14:43:10|276.31|274.07|277.46|275.22|277.62|275.38|276.31|274.07|0
1644849800000|2022-02-14 14:43:20|277.62|275.38|277.86|275.62|278.11|275.87|277.62|275.38|0
1644849810000|2022-02-14 14:43:30|277.29|275.05|277.62|275.38|277.95|275.71|277.29|275.05|0
1644849820000|2022-02-14 14:43:40|277.46|275.22|277.62|275.38|277.95|275.71|277.46|275.22|0
1644849830000|2022-02-14 14:43:50|276.96|274.72|276.48|274.24|277.13|274.89|276.48|274.24|0
1644849840000|2022-02-14 14:44:00|275.17|272.93|275.01|272.77|275.33|273.09|275.01|272.77|0
1644849850000|2022-02-14 14:44:10|274.68|272.44|274.2|271.96|274.68|272.44|274.03|271.79|0
1644849860000|2022-02-14 14:44:20|274.52|272.28|272.57|270.33|274.52|272.28|272.57|270.33|0
1644849870000|2022-02-14 14:44:30|273.14|270.9|272.25|270.01|273.22|270.98|272.25|270.01|0
1644849880000|2022-02-14 14:44:40|272.97|270.73|272.9|270.66|272.97|270.73|272.25|270.01|0
1644849890000|2022-02-14 14:44:50|272.57|270.33|273.38|271.14|273.38|271.14|272.41|270.17|0
1644849900000|2022-02-14 14:45:00|273.22|270.98|271.76|269.52|273.22|270.98|270.95|268.71|0
1644849910000|2022-02-14 14:45:10|271.6|269.36|270.15|267.91|271.6|269.36|270.15|267.91|0
1644849920000|2022-02-14 14:45:20|270.79|268.55|270.63|268.39|270.79|268.55|270.31|268.07|0
1644849930000|2022-02-14 14:45:30|270.47|268.23|269.34|267.1|270.47|268.23|269.34|267.1|0
1644849940000|2022-02-14 14:45:40|269.82|267.58|269.02|266.78|269.82|267.58|269.02|266.78|0
1644849950000|2022-02-14 14:45:50|268.86|266.62|268.05|265.81|268.86|266.62|268.05|265.81|0
1644849960000|2022-02-14 14:46:00|266.93|264.69|267.41|265.17|267.89|265.65|266.93|264.69|0
1644849970000|2022-02-14 14:46:10|266.77|264.53|266.93|264.69|267.09|264.85|266.77|264.53|0
1644849980000|2022-02-14 14:46:20|266.77|264.53|266.45|264.21|266.77|264.53|266.45|264.21|0
1644849990000|2022-02-14 14:46:30|267.25|265.01|267.73|265.49|268.05|265.81|267.25|265.01|0
1644850000000|2022-02-14 14:46:40|268.05|265.81|267.73|265.49|268.54|266.3|267.73|265.49|0
1644850010000|2022-02-14 14:46:50|267.25|265.01|266.93|264.69|267.41|265.17|266.77|264.53|0
1644850020000|2022-02-14 14:47:00|267.73|265.49|268.05|265.81|268.7|266.46|267.73|265.49|0
1644850030000|2022-02-14 14:47:10|268.37|266.13|268.05|265.81|268.53|266.29|268.05|265.81|0
1644850040000|2022-02-14 14:47:20|267.73|265.49|268.53|266.29|269.18|266.94|267.73|265.49|0
1644850050000|2022-02-14 14:47:30|268.7|266.46|269.66|267.42|269.9|267.66|268.53|266.29|0
1644850060000|2022-02-14 14:47:40|269.34|267.1|269.18|266.94|269.34|267.1|269.18|266.94|0
1644850070000|2022-02-14 14:47:50|269.25|267.01|270.22|267.98|270.22|267.98|269.25|267.01|0
1644850080000|2022-02-14 14:48:00|270.63|268.39|270.95|268.71|270.95|268.71|270.63|268.39|0
1644850090000|2022-02-14 14:48:10|270.14|267.9|269.02|266.78|270.14|267.9|269.02|266.78|0
1644850100000|2022-02-14 14:48:20|269.42|267.18|270.14|267.9|270.14|267.9|269.42|267.18|0
1644850110000|2022-02-14 14:48:30|269.5|267.26|269.34|267.1|269.5|267.26|269.34|267.1|0
1644850120000|2022-02-14 14:48:40|269.5|267.26|270.47|268.23|270.47|268.23|269.34|267.1|0
1644850130000|2022-02-14 14:48:50|270.95|268.71|271.6|269.36|271.6|269.36|270.95|268.71|0
1644850140000|2022-02-14 14:49:00|272.08|269.84|272.89|270.65|272.89|270.65|272.08|269.84|0
1644850150000|2022-02-14 14:49:10|273.22|270.98|275|272.76|275|272.76|273.22|270.98|0
1644850160000|2022-02-14 14:49:20|274.68|272.44|275.17|272.93|275.17|272.93|274.68|272.44|0
1644850170000|2022-02-14 14:49:30|275|272.76|275.98|273.74|275.98|273.74|275|272.76|0
1644850180000|2022-02-14 14:49:40|275.49|273.25|274.84|272.6|275.49|273.25|274.68|272.44|0
1644850190000|2022-02-14 14:49:50|275|272.76|275.17|272.93|275.33|273.09|275|272.76|0
1644850200000|2022-02-14 14:50:00|274.19|271.95|276.8|274.56|276.8|274.56|274.19|271.95|0
1644850210000|2022-02-14 14:50:10|275.65|273.41|275.16|272.92|275.65|273.41|275.16|272.92|0
1644850220000|2022-02-14 14:50:20|273.7|271.46|275.16|272.92|275.16|272.92|273.7|271.46|0
1644850230000|2022-02-14 14:50:30|274.35|272.11|274.84|272.6|274.84|272.6|274.03|271.79|0
1644850240000|2022-02-14 14:50:40|275.33|273.09|275.82|273.58|275.82|273.58|275.08|272.84|0
1644850250000|2022-02-14 14:50:50|275.16|272.92|274.03|271.79|275.16|272.92|274.03|271.79|0
1644850260000|2022-02-14 14:51:00|274.59|272.35|275.16|272.92|275.16|272.92|274.59|272.35|0
1644850270000|2022-02-14 14:51:10|275.82|273.58|276.96|274.72|276.96|274.72|275.82|273.58|0
1644850280000|2022-02-14 14:51:20|277.61|275.37|277.77|275.53|277.77|275.53|277.61|275.37|0
1644850290000|2022-02-14 14:51:30|277.61|275.37|277.28|275.04|277.61|275.37|277.28|275.04|0
1644850300000|2022-02-14 14:51:40|277.12|274.88|277.12|274.88|277.28|275.04|276.79|274.55|0
1644850310000|2022-02-14 14:51:50|276.96|274.72|277.45|275.21|277.94|275.7|276.47|274.23|0
1644850320000|2022-02-14 14:52:00|278.26|276.02|277.94|275.7|278.43|276.19|277.94|275.7|0
1644850330000|2022-02-14 14:52:10|277.77|275.53|278.59|276.35|278.59|276.35|277.77|275.53|0
1644850340000|2022-02-14 14:52:20|278.43|276.19|278.76|276.52|278.76|276.52|278.43|276.19|0
1644850350000|2022-02-14 14:52:30|278.92|276.68|279.41|277.17|279.41|277.17|278.92|276.68|0
1644850360000|2022-02-14 14:52:40|279.74|277.5|279.41|277.17|279.74|277.5|279.41|277.17|0
1644850370000|2022-02-14 14:52:50|279.57|277.33|279.57|277.33|279.74|277.5|279.57|277.33|0
1644850380000|2022-02-14 14:53:00|279.74|277.5|279.9|277.66|279.9|277.66|279.74|277.5|0
1644850390000|2022-02-14 14:53:10|280.23|277.99|280.56|278.32|280.72|278.48|280.23|277.99|0
1644850400000|2022-02-14 14:53:20|280.72|278.48|280.72|278.48|280.72|278.48|280.4|278.16|0
1644850410000|2022-02-14 14:53:30|280.97|278.73|280.97|278.73|280.97|278.73|280.72|278.48|0
1644850420000|2022-02-14 14:53:40|280.4|278.16|279.9|277.66|280.4|278.16|279.9|277.66|0
1644850430000|2022-02-14 14:53:50|279.41|277.17|279.41|277.17|279.65|277.41|278.92|276.68|0
1644850440000|2022-02-14 14:54:00|279.49|277.25|279.25|277.01|279.57|277.33|278.75|276.51|0
1644850450000|2022-02-14 14:54:10|279.08|276.84|279.25|277.01|279.25|277.01|278.83|276.59|0
1644850460000|2022-02-14 14:54:20|279.08|276.84|279.08|276.84|279.74|277.5|279.08|276.84|0
1644850470000|2022-02-14 14:54:30|279.41|277.17|279.9|277.66|279.9|277.66|279.32|277.08|0
1644850480000|2022-02-14 14:54:40|279.74|277.5|279.9|277.66|279.9|277.66|279.57|277.33|0
1644850490000|2022-02-14 14:54:50|280.23|277.99|279.9|277.66|280.23|277.99|279.9|277.66|0
1644850500000|2022-02-14 14:55:00|280.14|277.9|279.57|277.33|280.23|277.99|279.57|277.33|0
1644850510000|2022-02-14 14:55:10|278.75|276.51|278.92|276.68|278.92|276.68|278.42|276.18|0
1644850520000|2022-02-14 14:55:20|277.93|275.69|277.61|275.37|278.26|276.02|277.61|275.37|0
1644850530000|2022-02-14 14:55:30|276.95|274.71|277.61|275.37|277.61|275.37|276.95|274.71|0
1644850540000|2022-02-14 14:55:40|277.44|275.2|277.44|275.2|277.77|275.53|277.44|275.2|0
1644850550000|2022-02-14 14:55:50|277.77|275.53|277.77|275.53|278.01|275.77|277.44|275.2|0
1644850560000|2022-02-14 14:56:00|277.85|275.61|277.77|275.53|277.93|275.69|277.44|275.2|0
1644850570000|2022-02-14 14:56:10|277.61|275.37|277.44|275.2|277.93|275.69|277.44|275.2|0
1644850580000|2022-02-14 14:56:20|276.95|274.71|276.63|274.39|276.95|274.71|276.63|274.39|0
1644850590000|2022-02-14 14:56:30|276.3|274.06|275.81|273.57|276.3|274.06|275.65|273.41|0
1644850600000|2022-02-14 14:56:40|276.3|274.06|276.62|274.38|277.11|274.87|276.3|274.06|0
1644850610000|2022-02-14 14:56:50|276.79|274.55|275.97|273.73|276.79|274.55|275.97|273.73|0
1644850620000|2022-02-14 14:57:00|275.65|273.41|275.16|272.92|275.65|273.41|275.16|272.92|0
1644850630000|2022-02-14 14:57:10|274.99|272.75|272.88|270.64|274.99|272.75|272.88|270.64|0
1644850640000|2022-02-14 14:57:20|272.56|270.32|272.56|270.32|272.88|270.64|272.56|270.32|0
1644850650000|2022-02-14 14:57:30|272.88|270.64|273.93|271.69|274.02|271.78|272.88|270.64|0
1644850660000|2022-02-14 14:57:40|274.18|271.94|274.67|272.43|274.67|272.43|273.86|271.62|0
1644850670000|2022-02-14 14:57:50|274.34|272.1|275.16|272.92|275.16|272.92|274.34|272.1|0
1644850680000|2022-02-14 14:58:00|275.81|273.57|274.34|272.1|275.81|273.57|274.18|271.94|0
1644850690000|2022-02-14 14:58:10|274.83|272.59|273.37|271.13|274.99|272.75|273.37|271.13|0
1644850700000|2022-02-14 14:58:20|274.18|271.94|273.93|271.69|274.18|271.94|273.93|271.69|0
1644850710000|2022-02-14 14:58:30|274.83|272.59|274.99|272.75|274.99|272.75|274.67|272.43|0
1644850720000|2022-02-14 14:58:40|275.16|272.92|274.67|272.43|275.16|272.92|274.67|272.43|0
1644850730000|2022-02-14 14:58:50|274.18|271.94|274.75|272.51|274.83|272.59|274.18|271.94|0
1644850740000|2022-02-14 14:59:00|274.83|272.59|273.93|271.69|274.99|272.75|273.93|271.69|0
1644850750000|2022-02-14 14:59:10|273.21|270.97|272.4|270.16|273.21|270.97|272.4|270.16|0
1644850760000|2022-02-14 14:59:20|272.15|269.91|272.23|269.99|272.39|270.15|271.75|269.51|0
1644850770000|2022-02-14 14:59:30|272.88|270.64|273.04|270.8|273.21|270.97|272.88|270.64|0
1644850780000|2022-02-14 14:59:40|273.21|270.97|272.39|270.15|273.21|270.97|272.39|270.15|0
1644850790000|2022-02-14 14:59:50|272.63|270.39|272.88|270.64|273.04|270.8|272.63|270.39|0
1644850800000|2022-02-14 15:00:00|273.61|271.37|273.37|271.13|273.61|271.37|273.37|271.13|0
1644850810000|2022-02-14 15:00:10|273.53|271.29|271.58|269.34|273.53|271.29|271.58|269.34|0
1644850820000|2022-02-14 15:00:20|271.91|269.67|272.39|270.15|272.56|270.32|271.91|269.67|0
1644850830000|2022-02-14 15:00:30|272.63|270.39|272.07|269.83|273.04|270.8|272.07|269.83|0
1644850840000|2022-02-14 15:00:40|271.1|268.86|270.13|267.89|271.26|269.02|270.13|267.89|0
1644850850000|2022-02-14 15:00:50|270.61|268.37|270.29|268.05|270.61|268.37|270.13|267.89|0
1644850860000|2022-02-14 15:01:00|270.78|268.54|269.81|267.57|270.78|268.54|269.65|267.41|0
1644850870000|2022-02-14 15:01:10|268.36|266.12|267.88|265.64|268.36|266.12|267.88|265.64|0
1644850880000|2022-02-14 15:01:20|267.56|265.32|267.56|265.32|267.56|265.32|267.56|265.32|0
1644850890000|2022-02-14 15:01:30|267.24|265|266.75|264.51|267.24|265|266.75|264.51|0
1644850900000|2022-02-14 15:01:40|267.4|265.16|266.11|263.87|267.72|265.48|266.11|263.87|0
1644850910000|2022-02-14 15:01:50|265.95|263.71|265.63|263.39|265.95|263.71|265.63|263.39|0
1644850920000|2022-02-14 15:02:00|264.99|262.75|263.88|261.64|264.99|262.75|263.72|261.48|0
1644850930000|2022-02-14 15:02:10|263.56|261.32|260.86|258.62|263.56|261.32|260.86|258.62|0
1644850940000|2022-02-14 15:02:20|261.33|259.09|261.81|259.57|261.97|259.73|261.33|259.09|0
1644850950000|2022-02-14 15:02:30|262.13|259.89|262.6|260.36|262.6|260.36|262.13|259.89|0
1644850960000|2022-02-14 15:02:40|262.13|259.89|262.29|260.05|262.29|260.05|261.65|259.41|0
1644850970000|2022-02-14 15:02:50|262.76|260.52|262.68|260.44|262.92|260.68|262.6|260.36|0
1644850980000|2022-02-14 15:03:00|262.29|260.05|262.13|259.89|262.29|260.05|262.13|259.89|0
1644850990000|2022-02-14 15:03:10|259.16|256.92|262.52|260.28|262.52|260.28|259.16|256.92|0
1644851000000|2022-02-14 15:03:20|262.28|260.04|263.48|261.24|263.64|261.4|262.28|260.04|0
1644851010000|2022-02-14 15:03:30|263.08|260.84|262.05|259.81|263.08|260.84|261.89|259.65|0
1644851020000|2022-02-14 15:03:40|262.36|260.12|262.52|260.28|262.76|260.52|262.36|260.12|0
1644851030000|2022-02-14 15:03:50|262.68|260.44|262.05|259.81|262.84|260.6|262.05|259.81|0
1644851040000|2022-02-14 15:04:00|261.89|259.65|261.73|259.49|261.89|259.65|261.57|259.33|0
1644851050000|2022-02-14 15:04:10|262.28|260.04|263|260.76|263|260.76|262.28|260.04|0
1644851060000|2022-02-14 15:04:20|263.16|260.92|263.64|261.4|263.64|261.4|262.6|260.36|0
1644851070000|2022-02-14 15:04:30|264.27|262.03|262.05|259.81|264.27|262.03|262.05|259.81|0
1644851080000|2022-02-14 15:04:40|262.52|260.28|261.33|259.09|262.52|260.28|261.33|259.09|0
1644851090000|2022-02-14 15:04:50|261.25|259.01|261.73|259.49|261.89|259.65|261.25|259.01|0
1644851100000|2022-02-14 15:05:00|262.84|260.6|263.16|260.92|263.16|260.92|262.68|260.44|0
1644851110000|2022-02-14 15:05:10|262.36|260.12|261.25|259.01|262.36|260.12|261.25|259.01|0
1644851120000|2022-02-14 15:05:20|261.89|259.65|261.89|259.65|261.89|259.65|261.73|259.49|0
1644851130000|2022-02-14 15:05:30|262.52|260.28|262.04|259.8|262.52|260.28|262.04|259.8|0
1644851140000|2022-02-14 15:05:40|262.2|259.96|262.68|260.44|262.68|260.44|262.2|259.96|0
1644851150000|2022-02-14 15:05:50|263|260.76|262.68|260.44|263|260.76|262.36|260.12|0
1644851160000|2022-02-14 15:06:00|262.36|260.12|261.89|259.65|262.36|260.12|261.8|259.56|0
1644851170000|2022-02-14 15:06:10|261.73|259.49|261.57|259.33|262.52|260.28|261.57|259.33|0
1644851180000|2022-02-14 15:06:20|260.93|258.69|261.89|259.65|261.89|259.65|260.78|258.54|0
1644851190000|2022-02-14 15:06:30|262.68|260.44|263.32|261.08|263.32|261.08|262.52|260.28|0
1644851200000|2022-02-14 15:06:40|262.04|259.8|263.47|261.23|263.47|261.23|262.04|259.8|0
1644851210000|2022-02-14 15:06:50|263.32|261.08|263.95|261.71|263.95|261.71|263.32|261.08|0
1644851220000|2022-02-14 15:07:00|264.27|262.03|263.87|261.63|264.27|262.03|263.79|261.55|0
1644851230000|2022-02-14 15:07:10|263.47|261.23|262.84|260.6|263.47|261.23|262.52|260.28|0
1644851240000|2022-02-14 15:07:20|262.36|260.12|263.79|261.55|263.79|261.55|262.36|260.12|0
1644851250000|2022-02-14 15:07:30|263.63|261.39|263|260.76|263.63|261.39|262.68|260.44|0
1644851260000|2022-02-14 15:07:40|262.84|260.6|263.16|260.92|263.16|260.92|262.52|260.28|0
1644851270000|2022-02-14 15:07:50|263.63|261.39|264.59|262.35|264.59|262.35|263.63|261.39|0
1644851280000|2022-02-14 15:08:00|264.75|262.51|264.03|261.79|264.91|262.67|264.03|261.79|0
1644851290000|2022-02-14 15:08:10|264.27|262.03|263.79|261.55|264.59|262.35|263.63|261.39|0
1644851300000|2022-02-14 15:08:20|264.03|261.79|264.51|262.27|264.51|262.27|264.03|261.79|0
1644851310000|2022-02-14 15:08:30|264.27|262.03|264.59|262.35|264.59|262.35|264.27|262.03|0
1644851320000|2022-02-14 15:08:40|264.35|262.11|264.27|262.03|264.59|262.35|263.87|261.63|0
1644851330000|2022-02-14 15:08:50|264.59|262.35|264.43|262.19|264.91|262.67|264.43|262.19|0
1644851340000|2022-02-14 15:09:00|264.27|262.03|263.47|261.23|264.27|262.03|263.47|261.23|0
1644851350000|2022-02-14 15:09:10|264.27|262.03|263.95|261.71|264.27|262.03|263.63|261.39|0
1644851360000|2022-02-14 15:09:20|264.03|261.79|263.47|261.23|264.66|262.42|263.47|261.23|0
1644851370000|2022-02-14 15:09:30|263.71|261.47|263.55|261.31|263.71|261.47|263.31|261.07|0
1644851380000|2022-02-14 15:09:40|263.95|261.71|264.75|262.51|264.91|262.67|263.79|261.55|0
1644851390000|2022-02-14 15:09:50|265.23|262.99|265.23|262.99|265.23|262.99|264.98|262.74|0
1644851400000|2022-02-14 15:10:00|264.59|262.35|265.71|263.47|265.71|263.47|264.59|262.35|0
1644851410000|2022-02-14 15:10:10|265.39|263.15|267.79|265.55|267.79|265.55|265.39|263.15|0
1644851420000|2022-02-14 15:10:20|268.11|265.87|267.54|265.3|268.43|266.19|267.54|265.3|0
1644851430000|2022-02-14 15:10:30|267.95|265.71|268.27|266.03|268.27|266.03|267.95|265.71|0
1644851440000|2022-02-14 15:10:40|267.95|265.71|267.79|265.55|268.11|265.87|267.63|265.39|0
1644851450000|2022-02-14 15:10:50|267.63|265.39|268.11|265.87|268.11|265.87|267.63|265.39|0
1644851460000|2022-02-14 15:11:00|267.95|265.71|269.4|267.16|269.4|267.16|267.95|265.71|0
1644851470000|2022-02-14 15:11:10|268.91|266.67|270.53|268.29|270.53|268.29|268.91|266.67|0
1644851480000|2022-02-14 15:11:20|270.69|268.45|270.36|268.12|270.85|268.61|270.36|268.12|0
1644851490000|2022-02-14 15:11:30|271.01|268.77|270.2|267.96|271.01|268.77|270.2|267.96|0
1644851500000|2022-02-14 15:11:40|270.36|268.12|270.69|268.45|270.69|268.45|270.36|268.12|0
1644851510000|2022-02-14 15:11:50|270.85|268.61|271.66|269.42|271.66|269.42|270.85|268.61|0
1644851520000|2022-02-14 15:12:00|271.82|269.58|272.46|270.22|273.28|271.04|271.82|269.58|0
1644851530000|2022-02-14 15:12:10|272.79|270.55|272.79|270.55|272.79|270.55|272.3|270.06|0
1644851540000|2022-02-14 15:12:20|273.11|270.87|274.57|272.33|274.57|272.33|272.79|270.55|0
1644851550000|2022-02-14 15:12:30|274.25|272.01|273.92|271.68|274.25|272.01|273.92|271.68|0
1644851560000|2022-02-14 15:12:40|274.09|271.85|274.9|272.66|274.9|272.66|274|271.76|0
1644851570000|2022-02-14 15:12:50|274.57|272.33|273.76|271.52|274.57|272.33|273.76|271.52|0
1644851580000|2022-02-14 15:13:00|273.6|271.36|273.6|271.36|273.6|271.36|273.11|270.87|0
1644851590000|2022-02-14 15:13:10|273.27|271.03|273.6|271.36|273.6|271.36|273.27|271.03|0
1644851600000|2022-02-14 15:13:20|273.44|271.2|273.92|271.68|273.92|271.68|273.44|271.2|0
1644851610000|2022-02-14 15:13:30|272.79|270.55|271.65|269.41|272.79|270.55|271.65|269.41|0
1644851620000|2022-02-14 15:13:40|271.49|269.25|272.14|269.9|272.14|269.9|271.33|269.09|0
1644851630000|2022-02-14 15:13:50|271.65|269.41|271.49|269.25|271.65|269.41|271.17|268.93|0
1644851640000|2022-02-14 15:14:00|270.85|268.61|270.85|268.61|271.17|268.93|270.85|268.61|0
1644851650000|2022-02-14 15:14:10|271.01|268.77|271.01|268.77|271.33|269.09|271.01|268.77|0
1644851660000|2022-02-14 15:14:20|270.2|267.96|270.84|268.6|270.84|268.6|269.39|267.15|0
1644851670000|2022-02-14 15:14:30|271.17|268.93|270.2|267.96|271.17|268.93|270.2|267.96|0
1644851680000|2022-02-14 15:14:40|270.04|267.8|269.23|266.99|270.04|267.8|268.91|266.67|0
1644851690000|2022-02-14 15:14:50|267.94|265.7|268.75|266.51|268.75|266.51|267.62|265.38|0
1644851700000|2022-02-14 15:15:00|268.59|266.35|269.07|266.83|269.23|266.99|268.59|266.35|0
1644851710000|2022-02-14 15:15:10|269.55|267.31|269.07|266.83|269.55|267.31|268.91|266.67|0
1644851720000|2022-02-14 15:15:20|268.11|265.87|265.54|263.3|268.11|265.87|265.54|263.3|0
1644851730000|2022-02-14 15:15:30|265.38|263.14|265.06|262.82|265.38|263.14|264.34|262.1|0
1644851740000|2022-02-14 15:15:40|265.22|262.98|263.47|261.23|265.22|262.98|263.47|261.23|0
1644851750000|2022-02-14 15:15:50|262.67|260.43|260.61|258.37|262.67|260.43|260.61|258.37|0
1644851760000|2022-02-14 15:16:00|259.82|257.58|259.97|257.73|259.97|257.73|259.5|257.26|0
1644851770000|2022-02-14 15:16:10|260.29|258.05|259.66|257.42|260.29|258.05|259.66|257.42|0
1644851780000|2022-02-14 15:16:20|259.5|257.26|259.66|257.42|259.66|257.42|259.03|256.79|0
1644851790000|2022-02-14 15:16:30|260.45|258.21|261.32|259.08|261.32|259.08|260.45|258.21|0
1644851800000|2022-02-14 15:16:40|261.4|259.16|260.13|257.89|261.4|259.16|260.13|257.89|0
1644851810000|2022-02-14 15:16:50|259.66|257.42|258.08|255.84|259.66|257.42|258.08|255.84|0
1644851820000|2022-02-14 15:17:00|258.24|256|258.24|256|258.24|256|258.08|255.84|0
1644851830000|2022-02-14 15:17:10|258.71|256.47|259.5|257.26|259.66|257.42|258.71|256.47|0
1644851840000|2022-02-14 15:17:20|259.66|257.42|260.05|257.81|260.05|257.81|259.57|257.33|0
1644851850000|2022-02-14 15:17:30|259.97|257.73|260.6|258.36|260.61|258.37|259.97|257.73|0
1644851860000|2022-02-14 15:17:40|261.08|258.84|262.19|259.95|262.19|259.95|261.08|258.84|0
1644851870000|2022-02-14 15:17:50|262.67|260.43|262.03|259.79|262.67|260.43|261.87|259.63|0
1644851880000|2022-02-14 15:18:00|262.35|260.11|261.4|259.16|262.51|260.27|261.4|259.16|0
1644851890000|2022-02-14 15:18:10|262.11|259.87|261.71|259.47|262.35|260.11|261.71|259.47|0
1644851900000|2022-02-14 15:18:20|261.08|258.84|261.08|258.84|261.24|259|261.08|258.84|0
1644851910000|2022-02-14 15:18:30|260.92|258.68|262.11|259.87|262.11|259.87|260.92|258.68|0
1644851920000|2022-02-14 15:18:40|262.03|259.79|261.08|258.84|262.03|259.79|261.08|258.84|0
1644851930000|2022-02-14 15:18:50|261.71|259.47|261.87|259.63|262.03|259.79|261.71|259.47|0
1644851940000|2022-02-14 15:19:00|260.92|258.68|261.4|259.16|261.4|259.16|260.6|258.36|0
1644851950000|2022-02-14 15:19:10|262.51|260.27|263.46|261.22|263.62|261.38|262.51|260.27|0
1644851960000|2022-02-14 15:19:20|262.98|260.74|264.1|261.86|264.1|261.86|262.98|260.74|0
1644851970000|2022-02-14 15:19:30|264.26|262.02|263.94|261.7|264.26|262.02|263.78|261.54|0
1644851980000|2022-02-14 15:19:40|264.18|261.94|263.78|261.54|264.33|262.09|263.62|261.38|0
1644851990000|2022-02-14 15:19:50|263.54|261.3|263.94|261.7|263.94|261.7|263.46|261.22|0
1644852000000|2022-02-14 15:20:00|264.26|262.02|263.3|261.06|264.26|262.02|262.82|260.58|0
1644852010000|2022-02-14 15:20:10|263.14|260.9|263.3|261.06|263.3|261.06|263.14|260.9|0
1644852020000|2022-02-14 15:20:20|262.51|260.27|264.42|262.18|264.42|262.18|262.51|260.27|0
1644852030000|2022-02-14 15:20:30|263.94|261.7|264.26|262.02|264.26|262.02|263.62|261.38|0
1644852040000|2022-02-14 15:20:40|265.22|262.98|264.74|262.5|265.22|262.98|264.74|262.5|0
1644852050000|2022-02-14 15:20:50|265.21|262.97|264.1|261.86|265.21|262.97|263.94|261.7|0
1644852060000|2022-02-14 15:21:00|263.94|261.7|264.26|262.02|264.26|262.02|263.94|261.7|0
1644852070000|2022-02-14 15:21:10|264.1|261.86|264.42|262.18|264.42|262.18|264.1|261.86|0
1644852080000|2022-02-14 15:21:20|264.33|262.09|265.53|263.29|265.53|263.29|264.33|262.09|0
1644852090000|2022-02-14 15:21:30|264.89|262.65|263.62|261.38|264.89|262.65|263.62|261.38|0
1644852100000|2022-02-14 15:21:40|263.78|261.54|263.94|261.7|264.26|262.02|263.78|261.54|0
1644852110000|2022-02-14 15:21:50|264.1|261.86|264.89|262.65|264.97|262.73|264.1|261.86|0
1644852120000|2022-02-14 15:22:00|264.42|262.18|263.62|261.38|264.42|262.18|263.62|261.38|0
1644852130000|2022-02-14 15:22:10|261.18|258.94|260.86|258.62|261.34|259.1|260.86|258.62|0
1644852140000|2022-02-14 15:22:20|259.86|257.62|260.02|257.78|260.02|257.78|259.38|257.14|0
1644852150000|2022-02-14 15:22:30|259.86|257.62|258.58|256.34|259.86|257.62|258.11|255.87|0
1644852160000|2022-02-14 15:22:40|258.9|256.66|259.38|257.14|259.38|257.14|258.43|256.19|0
1644852170000|2022-02-14 15:22:50|259.86|257.62|259.38|257.14|260.18|257.94|259.38|257.14|0
1644852180000|2022-02-14 15:23:00|259.77|257.53|260.49|258.25|260.81|258.57|259.77|257.53|0
1644852190000|2022-02-14 15:23:10|260.34|258.1|262.25|260.01|262.25|260.01|260.34|258.1|0
1644852200000|2022-02-14 15:23:20|264.34|262.1|264.34|262.1|264.34|262.1|263.86|261.62|0
1644852210000|2022-02-14 15:23:30|264.66|262.42|267.24|265|267.24|265|264.66|262.42|0
1644852220000|2022-02-14 15:23:40|266.91|264.67|266.43|264.19|267.24|265|266.43|264.19|0
1644852230000|2022-02-14 15:23:50|266.27|264.03|265.62|263.38|266.59|264.35|265.62|263.38|0
1644852240000|2022-02-14 15:24:00|264.82|262.58|265.62|263.38|266.11|263.87|264.82|262.58|0
1644852250000|2022-02-14 15:24:10|265.3|263.06|264.66|262.42|265.3|263.06|264.5|262.26|0
1644852260000|2022-02-14 15:24:20|263.37|261.13|264.34|262.1|264.34|262.1|263.37|261.13|0
1644852270000|2022-02-14 15:24:30|264.18|261.94|264.57|262.33|264.66|262.42|264.18|261.94|0
1644852280000|2022-02-14 15:24:40|264.66|262.42|265.14|262.9|265.14|262.9|264.5|262.26|0
1644852290000|2022-02-14 15:24:50|265.62|263.38|265.78|263.54|265.78|263.54|265.54|263.3|0
1644852300000|2022-02-14 15:25:00|265.38|263.14|265.62|263.38|265.62|263.38|264.82|262.58|0
1644852310000|2022-02-14 15:25:10|266.27|264.03|264.82|262.58|266.27|264.03|264.82|262.58|0
1644852320000|2022-02-14 15:25:20|265.06|262.82|265.38|263.14|265.62|263.38|264.98|262.74|0
1644852330000|2022-02-14 15:25:30|264.82|262.58|264.33|262.09|264.82|262.58|264.01|261.77|0
1644852340000|2022-02-14 15:25:40|263.85|261.61|263.85|261.61|263.85|261.61|263.37|261.13|0
1644852350000|2022-02-14 15:25:50|263.77|261.53|264.33|262.09|264.33|262.09|263.77|261.53|0
1644852360000|2022-02-14 15:26:00|264.17|261.93|262.09|259.85|264.17|261.93|262.09|259.85|0
1644852370000|2022-02-14 15:26:10|262.01|259.77|262.89|260.65|262.89|260.65|262.01|259.77|0
1644852380000|2022-02-14 15:26:20|263.53|261.29|263.21|260.97|264.01|261.77|263.21|260.97|0
1644852390000|2022-02-14 15:26:30|263.37|261.13|264.17|261.93|264.17|261.93|263.37|261.13|0
1644852400000|2022-02-14 15:26:40|264.66|262.42|263.93|261.69|264.66|262.42|263.53|261.29|0
1644852410000|2022-02-14 15:26:50|263.61|261.37|263.29|261.05|263.61|261.37|263.21|260.97|0
1644852420000|2022-02-14 15:27:00|262.73|260.49|262.73|260.49|263.21|260.97|262.73|260.49|0
1644852430000|2022-02-14 15:27:10|263.05|260.81|260.97|258.73|263.05|260.81|260.97|258.73|0
1644852440000|2022-02-14 15:27:20|261.61|259.37|261.61|259.37|261.93|259.69|261.61|259.37|0
1644852450000|2022-02-14 15:27:30|260.17|257.93|261.13|258.89|261.13|258.89|259.93|257.69|0
1644852460000|2022-02-14 15:27:40|261.29|259.05|260.49|258.25|261.29|259.05|260.49|258.25|0
1644852470000|2022-02-14 15:27:50|261.36|259.12|261.29|259.05|261.45|259.21|261.29|259.05|0
1644852480000|2022-02-14 15:28:00|261.36|259.12|259.61|257.37|261.36|259.12|259.61|257.37|0
1644852490000|2022-02-14 15:28:10|260.17|257.93|260.09|257.85|260.65|258.41|260.09|257.85|0
1644852500000|2022-02-14 15:28:20|259.53|257.29|260.49|258.25|260.49|258.25|259.53|257.29|0
1644852510000|2022-02-14 15:28:30|260.41|258.17|259.85|257.61|260.41|258.17|259.85|257.61|0
1644852520000|2022-02-14 15:28:40|260.25|258.01|261.61|259.37|262.09|259.85|260.25|258.01|0
1644852530000|2022-02-14 15:28:50|261.93|259.69|262.41|260.17|262.41|260.17|261.93|259.69|0
1644852540000|2022-02-14 15:29:00|263.53|261.29|264.09|261.85|264.09|261.85|263.53|261.29|0
1644852550000|2022-02-14 15:29:10|264.65|262.41|265.3|263.06|265.3|263.06|264.65|262.41|0
1644852560000|2022-02-14 15:29:20|265.13|262.89|264.65|262.41|265.46|263.22|264.65|262.41|0
1644852570000|2022-02-14 15:29:30|264.33|262.09|264.97|262.73|264.97|262.73|263.93|261.69|0
1644852580000|2022-02-14 15:29:40|265.13|262.89|264.17|261.93|265.13|262.89|264.17|261.93|0
1644852590000|2022-02-14 15:29:50|263.21|260.97|263.21|260.97|263.85|261.61|263.21|260.97|0
1644852600000|2022-02-14 15:30:00|263.05|260.81|264.17|261.93|264.89|262.65|263.05|260.81|0
1644852610000|2022-02-14 15:30:10|263.85|261.61|264.01|261.77|264.25|262.01|263.69|261.45|0
1644852620000|2022-02-14 15:30:20|264.49|262.25|265.94|263.7|265.94|263.7|264.09|261.85|0
1644852630000|2022-02-14 15:30:30|265.46|263.22|264.49|262.25|265.46|263.22|264.49|262.25|0
1644852640000|2022-02-14 15:30:40|264.17|261.93|263.76|261.52|264.17|261.93|263.69|261.45|0
1644852650000|2022-02-14 15:30:50|263.37|261.13|262.24|260|263.37|261.13|262.24|260|0
1644852660000|2022-02-14 15:31:00|262|259.76|260.72|258.48|262.08|259.84|260.72|258.48|0
1644852670000|2022-02-14 15:31:10|260.01|257.77|259.53|257.29|260.01|257.77|259.53|257.29|0
1644852680000|2022-02-14 15:31:20|258.58|256.34|257.46|255.22|258.58|256.34|257.46|255.22|0
1644852690000|2022-02-14 15:31:30|257.31|255.07|257.54|255.3|257.54|255.3|256.99|254.75|0
1644852700000|2022-02-14 15:31:40|258.42|256.18|257.7|255.46|258.58|256.34|257.7|255.46|0
1644852710000|2022-02-14 15:31:50|258.58|256.34|258.42|256.18|258.97|256.73|258.42|256.18|0
1644852720000|2022-02-14 15:32:00|258.73|256.49|256.99|254.75|258.89|256.65|256.99|254.75|0
1644852730000|2022-02-14 15:32:10|256.51|254.27|257.86|255.62|257.86|255.62|256.51|254.27|0
1644852740000|2022-02-14 15:32:20|257.7|255.46|257.38|255.14|257.7|255.46|257.38|255.14|0
1644852750000|2022-02-14 15:32:30|257.46|255.22|257.15|254.91|257.46|255.22|256.91|254.67|0
1644852760000|2022-02-14 15:32:40|257.38|255.14|256.2|253.96|257.38|255.14|255.96|253.72|0
1644852770000|2022-02-14 15:32:50|255.25|253.01|253.99|251.75|255.25|253.01|253.99|251.75|0
1644852780000|2022-02-14 15:33:00|254.14|251.9|254.78|252.54|254.93|252.69|253.83|251.59|0
1644852790000|2022-02-14 15:33:10|255.25|253.01|255.25|253.01|255.56|253.32|255.25|253.01|0
1644852800000|2022-02-14 15:33:20|255.32|253.08|255.72|253.48|256.04|253.8|255.32|253.08|0
1644852810000|2022-02-14 15:33:30|256.04|253.8|257.12|254.88|257.28|255.04|256.04|253.8|0
1644852820000|2022-02-14 15:33:40|256.73|254.49|257.52|255.28|257.52|255.28|256.42|254.18|0
1644852830000|2022-02-14 15:33:50|257.68|255.44|258.15|255.91|258.15|255.91|257.36|255.12|0
1644852840000|2022-02-14 15:34:00|257.84|255.6|258.15|255.91|258.15|255.91|257.84|255.6|0
1644852850000|2022-02-14 15:34:10|258.31|256.07|259.26|257.02|259.26|257.02|258.31|256.07|0
1644852860000|2022-02-14 15:34:20|259.58|257.34|259.1|256.86|259.58|257.34|258.63|256.39|0
1644852870000|2022-02-14 15:34:30|258.94|256.7|258.79|256.55|259.26|257.02|258.79|256.55|0
1644852880000|2022-02-14 15:34:40|259.26|257.02|258.79|256.55|259.26|257.02|258.23|255.99|0
1644852890000|2022-02-14 15:34:50|258.94|256.7|259.1|256.86|259.26|257.02|258.94|256.7|0
1644852900000|2022-02-14 15:35:00|258.15|255.91|257.99|255.75|258.15|255.91|257.44|255.2|0
1644852910000|2022-02-14 15:35:10|258.47|256.23|258.47|256.23|259.1|256.86|258.47|256.23|0
1644852920000|2022-02-14 15:35:20|258.94|256.7|257.36|255.12|258.94|256.7|257.36|255.12|0
1644852930000|2022-02-14 15:35:30|257.75|255.51|256.65|254.41|257.75|255.51|256.65|254.41|0
1644852940000|2022-02-14 15:35:40|256.89|254.65|257.36|255.12|257.36|255.12|256.89|254.65|0
1644852950000|2022-02-14 15:35:50|256.89|254.65|257.84|255.6|257.84|255.6|256.89|254.65|0
1644852960000|2022-02-14 15:36:00|257.6|255.36|257.05|254.81|257.6|255.36|256.65|254.41|0
1644852970000|2022-02-14 15:36:10|257.99|255.75|257.68|255.44|257.99|255.75|257.52|255.28|0
1644852980000|2022-02-14 15:36:20|258.63|256.39|257.84|255.6|259.18|256.94|257.84|255.6|0
1644852990000|2022-02-14 15:36:30|257.68|255.44|258.31|256.07|258.31|256.07|257.68|255.44|0
1644853000000|2022-02-14 15:36:40|258.78|256.54|259.1|256.86|259.1|256.86|258.63|256.39|0
1644853010000|2022-02-14 15:36:50|258.86|256.62|258.15|255.91|258.86|256.62|258.15|255.91|0
1644853020000|2022-02-14 15:37:00|257.68|255.44|257.36|255.12|257.68|255.44|257.2|254.96|0
1644853030000|2022-02-14 15:37:10|258.47|256.23|257.52|255.28|258.47|256.23|257.52|255.28|0
1644853040000|2022-02-14 15:37:20|257.04|254.8|257.68|255.44|257.68|255.44|257.04|254.8|0
1644853050000|2022-02-14 15:37:30|257.36|255.12|257.99|255.75|258.31|256.07|257.36|255.12|0
1644853060000|2022-02-14 15:37:40|257.44|255.2|257.2|254.96|257.44|255.2|256.96|254.72|0
1644853070000|2022-02-14 15:37:50|256.57|254.33|256.73|254.49|256.73|254.49|256.49|254.25|0
1644853080000|2022-02-14 15:38:00|256.89|254.65|255.47|253.23|256.89|254.65|255.47|253.23|0
1644853090000|2022-02-14 15:38:10|255.63|253.39|255.31|253.07|255.63|253.39|255.15|252.91|0
1644853100000|2022-02-14 15:38:20|255.23|252.99|256.25|254.01|256.25|254.01|255.23|252.99|0
1644853110000|2022-02-14 15:38:30|256.89|254.65|255.62|253.38|256.89|254.65|255.62|253.38|0
1644853120000|2022-02-14 15:38:40|255.94|253.7|255.94|253.7|255.94|253.7|255.94|253.7|0
1644853130000|2022-02-14 15:38:50|256.41|254.17|257.36|255.12|257.83|255.59|256.41|254.17|0
1644853140000|2022-02-14 15:39:00|257.12|254.88|257.99|255.75|257.99|255.75|257.12|254.88|0
1644853150000|2022-02-14 15:39:10|258.15|255.91|257.83|255.59|258.15|255.91|257.83|255.59|0
1644853160000|2022-02-14 15:39:20|257.67|255.43|258.31|256.07|258.46|256.22|257.67|255.43|0
1644853170000|2022-02-14 15:39:30|257.99|255.75|258.46|256.22|258.46|256.22|257.83|255.59|0
1644853180000|2022-02-14 15:39:40|257.67|255.43|258.07|255.83|258.07|255.83|257.67|255.43|0
1644853190000|2022-02-14 15:39:50|257.36|255.12|257.67|255.43|257.67|255.43|257.36|255.12|0
1644853200000|2022-02-14 15:40:00|258.15|255.91|257.75|255.51|258.62|256.38|257.75|255.51|0
1644853210000|2022-02-14 15:40:10|257.67|255.43|258.46|256.22|258.46|256.22|257.67|255.43|0
1644853220000|2022-02-14 15:40:20|258.94|256.7|258.78|256.54|258.94|256.7|258.78|256.54|0
1644853230000|2022-02-14 15:40:30|257.83|255.59|257.2|254.96|257.83|255.59|257.2|254.96|0
1644853240000|2022-02-14 15:40:40|257.36|255.12|257.51|255.27|257.51|255.27|257.36|255.12|0
1644853250000|2022-02-14 15:40:50|257.2|254.96|257.27|255.03|257.27|255.03|257.04|254.8|0
1644853260000|2022-02-14 15:41:00|257.99|255.75|258.62|256.38|258.62|256.38|257.51|255.27|0
1644853270000|2022-02-14 15:41:10|258.78|256.54|258.46|256.22|258.78|256.54|258.15|255.91|0
1644853280000|2022-02-14 15:41:20|259.1|256.86|261.08|258.84|261.08|258.84|259.1|256.86|0
1644853290000|2022-02-14 15:41:30|261.24|259|260.37|258.13|261.24|259|260.12|257.88|0
1644853300000|2022-02-14 15:41:40|260.21|257.97|260.52|258.28|260.68|258.44|260.21|257.97|0
1644853310000|2022-02-14 15:41:50|260.05|257.81|260.05|257.81|260.21|257.97|259.97|257.73|0
1644853320000|2022-02-14 15:42:00|260.6|258.36|259.89|257.65|261|258.76|259.89|257.65|0
1644853330000|2022-02-14 15:42:10|259.73|257.49|259.81|257.57|260.28|258.04|259.73|257.49|0
1644853340000|2022-02-14 15:42:20|260.36|258.12|260.6|258.36|260.68|258.44|260.05|257.81|0
1644853350000|2022-02-14 15:42:30|261|258.76|261.64|259.4|261.64|259.4|260.68|258.44|0
1644853360000|2022-02-14 15:42:40|261.32|259.08|261|258.76|261.48|259.24|261|258.76|0
1644853370000|2022-02-14 15:42:50|261.16|258.92|261.96|259.72|261.96|259.72|261.16|258.92|0
1644853380000|2022-02-14 15:43:00|261.39|259.15|261.87|259.63|261.87|259.63|261.32|259.08|0
1644853390000|2022-02-14 15:43:10|261.64|259.4|262.27|260.03|262.27|260.03|261.64|259.4|0
1644853400000|2022-02-14 15:43:20|262.43|260.19|261.95|259.71|262.43|260.19|261.95|259.71|0
1644853410000|2022-02-14 15:43:30|262.11|259.87|262.75|260.51|262.91|260.67|262.11|259.87|0
1644853420000|2022-02-14 15:43:40|262.91|260.67|263.07|260.83|263.07|260.83|262.91|260.67|0
1644853430000|2022-02-14 15:43:50|262.91|260.67|262.75|260.51|262.91|260.67|262.75|260.51|0
1644853440000|2022-02-14 15:44:00|262.35|260.11|262.27|260.03|262.51|260.27|262.27|260.03|0
1644853450000|2022-02-14 15:44:10|262.11|259.87|261.79|259.55|262.11|259.87|261.79|259.55|0
1644853460000|2022-02-14 15:44:20|261.95|259.71|261.95|259.71|261.95|259.71|261.79|259.55|0
1644853470000|2022-02-14 15:44:30|262.27|260.03|261.71|259.47|262.27|260.03|261.71|259.47|0
1644853480000|2022-02-14 15:44:40|261.79|259.55|261.48|259.24|261.79|259.55|261.48|259.24|0
1644853490000|2022-02-14 15:44:50|261.32|259.08|261.16|258.92|261.32|259.08|261.16|258.92|0
1644853500000|2022-02-14 15:45:00|260.68|258.44|260.92|258.68|261|258.76|260.68|258.44|0
1644853510000|2022-02-14 15:45:10|260.84|258.6|259.73|257.49|260.84|258.6|259.73|257.49|0
1644853520000|2022-02-14 15:45:20|260.2|257.96|260.28|258.04|260.28|258.04|259.73|257.49|0
1644853530000|2022-02-14 15:45:30|261.32|259.08|262.11|259.87|262.11|259.87|261.32|259.08|0
1644853540000|2022-02-14 15:45:40|261.63|259.39|260.84|258.6|261.63|259.39|260.84|258.6|0
1644853550000|2022-02-14 15:45:50|260.68|258.44|261.63|259.39|261.79|259.55|260.68|258.44|0
1644853560000|2022-02-14 15:46:00|261.95|259.71|261.79|259.55|261.95|259.71|261.79|259.55|0
1644853570000|2022-02-14 15:46:10|261.16|258.92|262.19|259.95|262.19|259.95|261.16|258.92|0
1644853580000|2022-02-14 15:46:20|262.11|259.87|262.03|259.79|262.11|259.87|261.63|259.39|0
1644853590000|2022-02-14 15:46:30|262.19|259.95|262.03|259.79|262.27|260.03|262.03|259.79|0
1644853600000|2022-02-14 15:46:40|262.43|260.19|262.75|260.51|262.91|260.67|262.43|260.19|0
1644853610000|2022-02-14 15:46:50|262.59|260.35|262.11|259.87|262.59|260.35|262.03|259.79|0
1644853620000|2022-02-14 15:47:00|261.95|259.71|262.43|260.19|262.75|260.51|261.95|259.71|0
1644853630000|2022-02-14 15:47:10|262.59|260.35|262.43|260.19|262.75|260.51|262.43|260.19|0
1644853640000|2022-02-14 15:47:20|262.59|260.35|262.27|260.03|262.59|260.35|261.79|259.55|0
1644853650000|2022-02-14 15:47:30|262.43|260.19|261.31|259.07|262.43|260.19|261.15|258.91|0
1644853660000|2022-02-14 15:47:40|261.47|259.23|261.79|259.55|261.79|259.55|261|258.76|0
1644853670000|2022-02-14 15:47:50|262.27|260.03|262.11|259.87|262.27|260.03|262.11|259.87|0
1644853680000|2022-02-14 15:48:00|262.43|260.19|262.11|259.87|262.43|260.19|262.11|259.87|0
1644853690000|2022-02-14 15:48:10|262.27|260.03|262.91|260.67|262.91|260.67|262.27|260.03|0
1644853700000|2022-02-14 15:48:20|262.98|260.74|264.35|262.11|264.51|262.27|262.98|260.74|0
1644853710000|2022-02-14 15:48:30|264.83|262.59|264.83|262.59|264.99|262.75|264.67|262.43|0
1644853720000|2022-02-14 15:48:40|264.51|262.27|264.51|262.27|264.51|262.27|263.87|261.63|0
1644853730000|2022-02-14 15:48:50|264.19|261.95|264.19|261.95|264.19|261.95|264.1|261.86|0
1644853740000|2022-02-14 15:49:00|264.35|262.11|264.99|262.75|264.99|262.75|264.35|262.11|0
1644853750000|2022-02-14 15:49:10|265.31|263.07|264.03|261.79|265.31|263.07|264.03|261.79|0
1644853760000|2022-02-14 15:49:20|262.91|260.67|262.43|260.19|263.23|260.99|262.43|260.19|0
1644853770000|2022-02-14 15:49:30|261.95|259.71|262.75|260.51|262.75|260.51|261.95|259.71|0
1644853780000|2022-02-14 15:49:40|262.91|260.67|262.82|260.58|262.91|260.67|262.43|260.19|0
1644853790000|2022-02-14 15:49:50|262.91|260.67|264.02|261.78|264.02|261.78|262.59|260.35|0
1644853800000|2022-02-14 15:50:00|263.86|261.62|264.66|262.42|264.82|262.58|263.7|261.46|0
1644853810000|2022-02-14 15:50:10|264.99|262.75|265.47|263.23|265.54|263.3|264.99|262.75|0
1644853820000|2022-02-14 15:50:20|265.31|263.07|265.54|263.3|265.54|263.3|265.31|263.07|0
1644853830000|2022-02-14 15:50:30|265.31|263.07|264.82|262.58|265.31|263.07|264.82|262.58|0
1644853840000|2022-02-14 15:50:40|264.18|261.94|264.18|261.94|264.18|261.94|264.02|261.78|0
1644853850000|2022-02-14 15:50:50|264.02|261.78|264.02|261.78|264.34|262.1|264.02|261.78|0
1644853860000|2022-02-14 15:51:00|263.7|261.46|263.38|261.14|263.7|261.46|263.38|261.14|0
1644853870000|2022-02-14 15:51:10|262.74|260.5|262.58|260.34|263.06|260.82|262.58|260.34|0
1644853880000|2022-02-14 15:51:20|262.27|260.03|262.43|260.19|262.74|260.5|262.27|260.03|0
1644853890000|2022-02-14 15:51:30|262.11|259.87|262.11|259.87|262.18|259.94|261.95|259.71|0
1644853900000|2022-02-14 15:51:40|261.95|259.71|261.71|259.63|262.27|260.03|261.71|259.63|0
1644853910000|2022-02-14 15:51:50|261.23|259.15|261.31|259.23|261.31|259.23|260.91|258.83|0
1644853920000|2022-02-14 15:52:00|260.91|258.83|260.19|258.11|260.91|258.83|260.19|258.11|0
1644853930000|2022-02-14 15:52:10|259.96|257.88|259.96|257.88|259.96|257.88|259.48|257.4|0
1644853940000|2022-02-14 15:52:20|260.43|258.35|260.27|258.19|260.67|258.59|260.27|258.19|0
1644853950000|2022-02-14 15:52:30|259.8|257.72|260.19|258.11|260.19|258.11|259.8|257.72|0
1644853960000|2022-02-14 15:52:40|260.27|258.19|259.96|257.88|260.27|258.19|259.8|257.72|0
1644853970000|2022-02-14 15:52:50|259.64|257.56|260.11|258.03|260.11|258.03|259.64|257.56|0
1644853980000|2022-02-14 15:53:00|259.71|257.63|259.48|257.4|259.71|257.63|259.48|257.4|0
1644853990000|2022-02-14 15:53:10|259.96|257.88|259.8|257.72|260.11|258.03|259.64|257.56|0
1644854000000|2022-02-14 15:53:20|258.37|256.29|258.53|256.45|258.76|256.68|258.37|256.29|0
1644854010000|2022-02-14 15:53:30|258.37|256.29|259.48|257.4|259.48|257.4|258.37|256.29|0
1644854020000|2022-02-14 15:53:40|259.32|257.24|260.27|258.19|260.27|258.19|259.32|257.24|0
1644854030000|2022-02-14 15:53:50|260.59|258.51|260.59|258.51|260.59|258.51|260.11|258.03|0
1644854040000|2022-02-14 15:54:00|261.07|258.99|261.7|259.62|261.7|259.62|261.07|258.99|0
1644854050000|2022-02-14 15:54:10|261.14|259.06|260.59|258.51|261.14|259.06|260.59|258.51|0
1644854060000|2022-02-14 15:54:20|260.75|258.67|260.43|258.35|260.75|258.67|260.43|258.35|0
1644854070000|2022-02-14 15:54:30|260.59|258.51|260.11|258.03|260.59|258.51|260.03|257.95|0
1644854080000|2022-02-14 15:54:40|260.03|257.95|260.43|258.35|260.43|258.35|259.95|257.87|0
1644854090000|2022-02-14 15:54:50|260.51|258.43|260.43|258.35|260.91|258.83|260.43|258.35|0
1644854100000|2022-02-14 15:55:00|260.75|258.67|260.27|258.19|261.23|259.15|260.27|258.19|0
1644854110000|2022-02-14 15:55:10|260.51|258.43|261.54|259.46|261.54|259.46|259.95|257.87|0
1644854120000|2022-02-14 15:55:20|261.86|259.78|262.66|260.58|262.66|260.58|261.7|259.62|0
1644854130000|2022-02-14 15:55:30|262.42|260.34|262.98|260.9|263.22|261.14|262.42|260.34|0
1644854140000|2022-02-14 15:55:40|263.3|261.22|263.3|261.22|263.3|261.22|262.98|260.9|0
1644854150000|2022-02-14 15:55:50|262.82|260.74|262.18|260.1|263.14|261.06|262.18|260.1|0
1644854160000|2022-02-14 15:56:00|262.02|259.94|262.98|260.9|263.78|261.7|262.02|259.94|0
1644854170000|2022-02-14 15:56:10|261.86|259.78|262.58|260.5|262.58|260.5|261.86|259.78|0
1644854180000|2022-02-14 15:56:20|262.5|260.42|261.7|259.62|262.5|260.42|261.7|259.62|0
1644854190000|2022-02-14 15:56:30|261.22|259.14|261.7|259.62|261.86|259.78|261.22|259.14|0
1644854200000|2022-02-14 15:56:40|261.62|259.54|261.22|259.14|261.62|259.54|261.22|259.14|0
1644854210000|2022-02-14 15:56:50|261.06|258.98|261.38|259.3|261.38|259.3|261.06|258.98|0
1644854220000|2022-02-14 15:57:00|262.34|260.26|259.48|257.4|262.34|260.26|259.48|257.4|0
1644854230000|2022-02-14 15:57:10|259|256.92|257.26|255.18|259|256.92|257.26|255.18|0
1644854240000|2022-02-14 15:57:20|257.89|255.81|258.52|256.44|258.52|256.44|257.73|255.65|0
1644854250000|2022-02-14 15:57:30|258.21|256.13|256.94|254.86|258.21|256.13|256.94|254.86|0
1644854260000|2022-02-14 15:57:40|256.63|254.55|257.26|255.18|257.26|255.18|256.63|254.55|0
1644854270000|2022-02-14 15:57:50|257.73|255.65|258.68|256.6|258.68|256.6|257.73|255.65|0
1644854280000|2022-02-14 15:58:00|258.76|256.68|258.44|256.36|258.76|256.68|258.44|256.36|0
1644854290000|2022-02-14 15:58:10|258.52|256.44|258.37|256.29|258.52|256.44|258.21|256.13|0
1644854300000|2022-02-14 15:58:20|257.89|255.81|256.94|254.86|257.89|255.81|256.94|254.86|0
1644854310000|2022-02-14 15:58:30|257.18|255.1|257.73|255.65|257.73|255.65|257.18|255.1|0
1644854320000|2022-02-14 15:58:40|258.52|256.44|258.52|256.44|259.47|257.39|258.52|256.44|0
1644854330000|2022-02-14 15:58:50|258.68|256.6|259.39|257.31|259.63|257.55|258.68|256.6|0
1644854340000|2022-02-14 15:59:00|259.79|257.71|260.11|258.03|260.43|258.35|259.79|257.71|0
1644854350000|2022-02-14 15:59:10|259.16|257.08|260.58|258.5|260.59|258.51|259.16|257.08|0
1644854360000|2022-02-14 15:59:20|260.98|258.9|259.55|257.47|260.98|258.9|259.55|257.47|0
1644854370000|2022-02-14 15:59:30|259.16|257.08|258.05|255.97|259.16|257.08|258.05|255.97|0
1644854380000|2022-02-14 15:59:40|258.36|256.28|257.73|255.65|259|256.92|257.73|255.65|0
1644854390000|2022-02-14 15:59:50|257.57|255.49|257.17|255.09|257.57|255.49|257.1|255.02|0
1644854400000|2022-02-14 16:00:00|258.05|255.97|257.1|255.02|258.68|256.6|257.1|255.02|0
1644854410000|2022-02-14 16:00:10|257.33|255.25|256.31|254.23|257.33|255.25|256.31|254.23|0
1644854420000|2022-02-14 16:00:20|256.47|254.39|257.1|255.02|257.33|255.25|256.47|254.39|0
1644854430000|2022-02-14 16:00:30|256.31|254.23|257.49|255.41|257.49|255.41|256.31|254.23|0
1644854440000|2022-02-14 16:00:40|256.94|254.86|257.1|255.02|257.41|255.33|256.94|254.86|0
1644854450000|2022-02-14 16:00:50|257.57|255.49|257.41|255.33|257.57|255.49|257.41|255.33|0
1644854460000|2022-02-14 16:01:00|257.65|255.57|258.52|256.44|258.52|256.44|257.65|255.57|0
1644854470000|2022-02-14 16:01:10|257.73|255.65|257.73|255.65|257.73|255.65|257.26|255.18|0
1644854480000|2022-02-14 16:01:20|257.26|255.18|257.41|255.33|257.41|255.33|256.47|254.39|0
1644854490000|2022-02-14 16:01:30|258.52|256.44|258.84|256.76|258.84|256.76|258.52|256.44|0
1644854500000|2022-02-14 16:01:40|258.05|255.97|258.44|256.36|258.44|256.36|257.96|255.88|0
1644854510000|2022-02-14 16:01:50|258.36|256.28|258.99|256.91|259.23|257.15|258.36|256.28|0
1644854520000|2022-02-14 16:02:00|258.36|256.28|258.99|256.91|258.99|256.91|257.89|255.81|0
1644854530000|2022-02-14 16:02:10|258.36|256.28|257.8|255.72|258.52|256.44|257.8|255.72|0
1644854540000|2022-02-14 16:02:20|257.73|255.65|259.31|257.23|259.31|257.23|257.73|255.65|0
1644854550000|2022-02-14 16:02:30|258.99|256.91|258.84|256.76|259.31|257.23|258.84|256.76|0
1644854560000|2022-02-14 16:02:40|259.15|257.07|259.47|257.39|259.63|257.55|259.15|257.07|0
1644854570000|2022-02-14 16:02:50|259.79|257.71|258.99|256.91|260.18|258.1|258.99|256.91|0
1644854580000|2022-02-14 16:03:00|259.63|257.55|259.63|257.55|259.63|257.55|259.31|257.23|0
1644854590000|2022-02-14 16:03:10|258.99|256.91|259.31|257.23|259.31|257.23|258.99|256.91|0
1644854600000|2022-02-14 16:03:20|258.68|256.6|258.2|256.12|258.68|256.6|258.04|255.96|0
1644854610000|2022-02-14 16:03:30|258.04|255.96|258.68|256.6|258.68|256.6|258.04|255.96|0
1644854620000|2022-02-14 16:03:40|258.83|256.75|259.15|257.07|259.15|257.07|258.68|256.6|0
1644854630000|2022-02-14 16:03:50|259.31|257.23|260.1|258.02|260.1|258.02|259.31|257.23|0
1644854640000|2022-02-14 16:04:00|260.9|258.82|261.61|259.53|261.61|259.53|260.9|258.82|0
1644854650000|2022-02-14 16:04:10|262.17|260.09|262.97|260.89|262.97|260.89|262.17|260.09|0
1644854660000|2022-02-14 16:04:20|262.81|260.73|262.01|259.93|262.81|260.73|262.01|259.93|0
1644854670000|2022-02-14 16:04:30|261.69|259.61|262.49|260.41|262.49|260.41|261.69|259.61|0
1644854680000|2022-02-14 16:04:40|262.01|259.93|262.01|259.93|262.01|259.93|261.53|259.45|0
1644854690000|2022-02-14 16:04:50|261.77|259.69|262.01|259.93|262.01|259.93|261.77|259.69|0
1644854700000|2022-02-14 16:05:00|261.69|259.61|262.01|259.93|262.01|259.93|260.9|258.82|0
1644854710000|2022-02-14 16:05:10|262.41|260.33|261.06|258.98|262.41|260.33|260.42|258.34|0
1644854720000|2022-02-14 16:05:20|261.22|259.14|259.78|257.7|261.22|259.14|259.78|257.7|0
1644854730000|2022-02-14 16:05:30|260.02|257.94|259.47|257.39|260.02|257.94|259.15|257.07|0
1644854740000|2022-02-14 16:05:40|259.94|257.86|259.94|257.86|260.1|258.02|259.94|257.86|0
1644854750000|2022-02-14 16:05:50|259.63|257.55|259.94|257.86|259.94|257.86|259.31|257.23|0
1644854760000|2022-02-14 16:06:00|259.38|257.3|258.67|256.59|259.38|257.3|258.43|256.35|0
1644854770000|2022-02-14 16:06:10|257.96|255.88|257.57|255.49|257.96|255.88|257.57|255.49|0
1644854780000|2022-02-14 16:06:20|257.88|255.8|258.83|256.75|258.83|256.75|257.88|255.8|0
1644854790000|2022-02-14 16:06:30|258.99|256.91|258.99|256.91|259.78|257.7|258.99|256.91|0
1644854800000|2022-02-14 16:06:40|259.62|257.54|259.38|257.3|259.62|257.54|259.31|257.23|0
1644854810000|2022-02-14 16:06:50|259.15|257.07|259.94|257.86|259.94|257.86|259.15|257.07|0
1644854820000|2022-02-14 16:07:00|260.9|258.82|261.05|258.97|261.21|259.13|260.74|258.66|0
1644854830000|2022-02-14 16:07:10|261.53|259.45|261.37|259.29|261.53|259.45|261.37|259.29|0
1644854840000|2022-02-14 16:07:20|260.74|258.66|261.21|259.13|261.21|259.13|260.58|258.5|0
1644854850000|2022-02-14 16:07:30|260.97|258.89|260.1|258.02|260.97|258.89|259.62|257.54|0
1644854860000|2022-02-14 16:07:40|260.42|258.34|259.94|257.86|260.42|258.34|259.94|257.86|0
1644854870000|2022-02-14 16:07:50|259.78|257.7|259.62|257.54|259.78|257.7|259.46|257.38|0
1644854880000|2022-02-14 16:08:00|259.78|257.7|258.99|256.91|259.78|257.7|258.99|256.91|0
1644854890000|2022-02-14 16:08:10|259.15|257.07|258.99|256.91|259.15|257.07|258.59|256.51|0
1644854900000|2022-02-14 16:08:20|259.15|257.07|259.15|257.07|259.15|257.07|258.91|256.83|0
1644854910000|2022-02-14 16:08:30|258.83|256.75|258.83|256.75|258.91|256.83|258.83|256.75|0
1644854920000|2022-02-14 16:08:40|258.2|256.12|258.83|256.75|259.06|256.98|258.2|256.12|0
1644854930000|2022-02-14 16:08:50|259.15|257.07|259.46|257.38|259.46|257.38|259.15|257.07|0
1644854940000|2022-02-14 16:09:00|259.15|257.07|260.26|258.18|260.26|258.18|259.15|257.07|0
1644854950000|2022-02-14 16:09:10|260.1|258.02|260.89|258.81|260.89|258.81|259.78|257.7|0
1644854960000|2022-02-14 16:09:20|260.26|258.18|259.46|257.38|260.26|258.18|259.3|257.22|0
1644854970000|2022-02-14 16:09:30|259.22|257.14|259.38|257.3|259.38|257.3|258.75|256.67|0
1644854980000|2022-02-14 16:09:40|259.15|257.07|259.06|256.98|259.15|257.07|258.99|256.91|0
1644854990000|2022-02-14 16:09:50|259.22|257.14|259.06|256.98|259.22|257.14|258.83|256.75|0
1644855000000|2022-02-14 16:10:00|259.38|257.3|260.26|258.18|260.26|258.18|259.38|257.3|0
1644855010000|2022-02-14 16:10:10|260.1|258.02|260.1|258.02|260.81|258.73|260.1|258.02|0
1644855020000|2022-02-14 16:10:20|260.01|257.93|259.46|257.38|260.01|257.93|259.38|257.3|0
1644855030000|2022-02-14 16:10:30|258.67|256.59|258.99|256.91|258.99|256.91|258.67|256.59|0
1644855040000|2022-02-14 16:10:40|258.27|256.19|258.99|256.91|258.99|256.91|258.04|255.96|0
1644855050000|2022-02-14 16:10:50|259.22|257.14|258.51|256.43|259.22|257.14|258.51|256.43|0
1644855060000|2022-02-14 16:11:00|258.67|256.59|258.51|256.43|258.67|256.59|258.51|256.43|0
1644855070000|2022-02-14 16:11:10|257.88|255.8|257.72|255.64|257.88|255.8|257.72|255.64|0
1644855080000|2022-02-14 16:11:20|257.48|255.4|257.88|255.8|258.19|256.11|257.48|255.4|0
1644855090000|2022-02-14 16:11:30|257.56|255.48|258.67|256.59|258.67|256.59|257.56|255.48|0
1644855100000|2022-02-14 16:11:40|258.27|256.19|258.03|255.95|258.27|256.19|257.88|255.8|0
1644855110000|2022-02-14 16:11:50|258.35|256.27|257.72|255.64|258.35|256.27|257.72|255.64|0
1644855120000|2022-02-14 16:12:00|257.24|255.16|257.88|255.8|257.88|255.8|256.77|254.69|0
1644855130000|2022-02-14 16:12:10|257.56|255.48|257.4|255.32|257.56|255.48|257.09|255.01|0
1644855140000|2022-02-14 16:12:20|257.64|255.56|257.56|255.48|257.72|255.64|257.56|255.48|0
1644855150000|2022-02-14 16:12:30|257.4|255.32|257.09|255.01|257.4|255.32|257.09|255.01|0
1644855160000|2022-02-14 16:12:40|256.61|254.53|256.93|254.85|256.93|254.85|256.45|254.37|0
1644855170000|2022-02-14 16:12:50|257.24|255.16|258.35|256.27|258.35|256.27|257.24|255.16|0
1644855180000|2022-02-14 16:13:00|258.03|255.95|257.4|255.32|258.03|255.95|257.4|255.32|0
1644855190000|2022-02-14 16:13:10|257.24|255.16|258.19|256.11|258.19|256.11|257.24|255.16|0
1644855200000|2022-02-14 16:13:20|259.3|257.22|259.14|257.06|259.3|257.22|259.14|257.06|0
1644855210000|2022-02-14 16:13:30|259.22|257.14|259.62|257.54|259.62|257.54|259.06|256.98|0
1644855220000|2022-02-14 16:13:40|258.98|256.9|258.51|256.43|259.14|257.06|258.51|256.43|0
1644855230000|2022-02-14 16:13:50|258.67|256.59|258.82|256.74|258.82|256.74|258.58|256.5|0
1644855240000|2022-02-14 16:14:00|259.62|257.54|258.82|256.74|259.62|257.54|258.82|256.74|0
1644855250000|2022-02-14 16:14:10|258.74|256.66|258.03|255.95|258.98|256.9|258.03|255.95|0
1644855260000|2022-02-14 16:14:20|257.56|255.48|257.24|255.16|257.87|255.79|256.77|254.69|0
1644855270000|2022-02-14 16:14:30|257.08|255|257|254.92|257.08|255|256.93|254.85|0
1644855280000|2022-02-14 16:14:40|256.93|254.85|256.61|254.53|256.93|254.85|256.61|254.53|0
1644855290000|2022-02-14 16:14:50|256.29|254.21|256.77|254.69|256.77|254.69|256.29|254.21|0
1644855300000|2022-02-14 16:15:00|257.24|255.16|257.24|255.16|257.56|255.48|257.24|255.16|0
1644855310000|2022-02-14 16:15:10|257.08|255|257.56|255.48|258.03|255.95|257.08|255|0
1644855320000|2022-02-14 16:15:20|257.4|255.32|257.08|255|257.4|255.32|256.77|254.69|0
1644855330000|2022-02-14 16:15:30|256.37|254.29|256.92|254.84|256.92|254.84|256.37|254.29|0
1644855340000|2022-02-14 16:15:40|257.79|255.71|257.87|255.79|258.19|256.11|257.79|255.71|0
1644855350000|2022-02-14 16:15:50|257.56|255.48|257.4|255.32|257.56|255.48|257.4|255.32|0
1644855360000|2022-02-14 16:16:00|258.35|256.27|259.61|257.53|259.61|257.53|258.35|256.27|0
1644855370000|2022-02-14 16:16:10|260.57|258.49|260.57|258.49|260.57|258.49|260.41|258.33|0
1644855380000|2022-02-14 16:16:20|260.73|258.65|260.89|258.81|261.04|258.96|260.73|258.65|0
1644855390000|2022-02-14 16:16:30|261.2|259.12|262.32|260.24|262.32|260.24|261.2|259.12|0
1644855400000|2022-02-14 16:16:40|262.48|260.4|262.48|260.4|262.48|260.4|261.68|259.6|0
1644855410000|2022-02-14 16:16:50|262.32|260.24|262.48|260.4|262.48|260.4|262.32|260.24|0
1644855420000|2022-02-14 16:17:00|263.12|261.04|263.28|261.2|264.08|262|263.12|261.04|0
1644855430000|2022-02-14 16:17:10|263.44|261.36|263.76|261.68|264.24|262.16|263.44|261.36|0
1644855440000|2022-02-14 16:17:20|263.6|261.52|263.92|261.84|264.24|262.16|263.6|261.52|0
1644855450000|2022-02-14 16:17:30|263.83|261.75|262.96|260.88|263.83|261.75|262.96|260.88|0
1644855460000|2022-02-14 16:17:40|262.64|260.56|262.96|260.88|262.96|260.88|262.48|260.4|0
1644855470000|2022-02-14 16:17:50|262.8|260.72|262.87|260.79|262.87|260.79|262.48|260.4|0
1644855480000|2022-02-14 16:18:00|262.96|260.88|263.83|261.75|263.83|261.75|262.96|260.88|0
1644855490000|2022-02-14 16:18:10|263.28|261.2|262.8|260.72|263.28|261.2|262.8|260.72|0
1644855500000|2022-02-14 16:18:20|263.28|261.2|263.12|261.04|263.28|261.2|263.12|261.04|0
1644855510000|2022-02-14 16:18:30|263.43|261.35|264.07|261.99|264.07|261.99|263.43|261.35|0
1644855520000|2022-02-14 16:18:40|264.23|262.15|264.07|261.99|264.23|262.15|263.91|261.83|0
1644855530000|2022-02-14 16:18:50|263.91|261.83|264.15|262.07|264.55|262.47|263.91|261.83|0
1644855540000|2022-02-14 16:19:00|264.39|262.31|266.16|264.08|266.16|264.08|264.39|262.31|0
1644855550000|2022-02-14 16:19:10|266.32|264.24|266.8|264.72|266.8|264.72|266.16|264.08|0
1644855560000|2022-02-14 16:19:20|266.48|264.4|266.4|264.32|266.64|264.56|266.4|264.32|0
1644855570000|2022-02-14 16:19:30|266.32|264.24|266.16|264.08|266.64|264.56|266|263.92|0
1644855580000|2022-02-14 16:19:40|266.48|264.4|266.32|264.24|266.48|264.4|266.16|264.08|0
1644855590000|2022-02-14 16:19:50|266.16|264.08|266.32|264.24|266.32|264.24|266.08|264|0
1644855600000|2022-02-14 16:20:00|266.16|264.08|265.84|263.76|266.16|264.08|265.36|263.28|0
1644855610000|2022-02-14 16:20:10|265.03|262.95|264.55|262.47|265.03|262.95|264.55|262.47|0
1644855620000|2022-02-14 16:20:20|264.87|262.79|264.55|262.47|264.87|262.79|264.55|262.47|0
1644855630000|2022-02-14 16:20:30|264.87|262.79|264.23|262.15|264.87|262.79|264.23|262.15|0
1644855640000|2022-02-14 16:20:40|264.63|262.55|264.71|262.63|264.87|262.79|264.55|262.47|0
1644855650000|2022-02-14 16:20:50|264.87|262.79|265.52|263.44|265.68|263.6|264.87|262.79|0
1644855660000|2022-02-14 16:21:00|265.68|263.6|265.84|263.76|266.48|264.4|265.68|263.6|0
1644855670000|2022-02-14 16:21:10|265.35|263.27|264.55|262.47|265.35|263.27|264.55|262.47|0
1644855680000|2022-02-14 16:21:20|264.23|262.15|265.35|263.27|265.35|263.27|264.23|262.15|0
1644855690000|2022-02-14 16:21:30|265.84|263.76|266|263.92|266|263.92|265.67|263.59|0
1644855700000|2022-02-14 16:21:40|265.84|263.76|265.03|262.95|265.84|263.76|265.03|262.95|0
1644855710000|2022-02-14 16:21:50|264.87|262.79|265.19|263.11|265.19|263.11|264.87|262.79|0
1644855720000|2022-02-14 16:22:00|265.67|263.59|264.71|262.63|265.67|263.59|264.71|262.63|0
1644855730000|2022-02-14 16:22:10|265.03|262.95|265.35|263.27|265.51|263.43|265.03|262.95|0
1644855740000|2022-02-14 16:22:20|265.19|263.11|265.19|263.11|265.19|263.11|265.19|263.11|0
1644855750000|2022-02-14 16:22:30|265.03|262.95|264.87|262.79|265.03|262.95|264.55|262.47|0
1644855760000|2022-02-14 16:22:40|264.71|262.63|264.71|262.63|265.03|262.95|264.71|262.63|0
1644855770000|2022-02-14 16:22:50|265.19|263.11|265.51|263.43|265.67|263.59|265.19|263.11|0
1644855780000|2022-02-14 16:23:00|265.67|263.59|267.28|265.2|267.28|265.2|265.67|263.59|0
1644855790000|2022-02-14 16:23:10|267.12|265.04|267.44|265.36|267.44|265.36|266.96|264.88|0
1644855800000|2022-02-14 16:23:20|266.8|264.72|267.44|265.36|267.44|265.36|266.8|264.72|0
1644855810000|2022-02-14 16:23:30|267.6|265.52|267.6|265.52|267.6|265.52|267.6|265.52|0
1644855820000|2022-02-14 16:23:40|267.93|265.85|267.76|265.68|267.93|265.85|267.76|265.68|0
1644855830000|2022-02-14 16:23:50|267.52|265.44|268.25|266.17|268.25|266.17|267.52|265.44|0
1644855840000|2022-02-14 16:24:00|268.09|266.01|267.36|265.28|268.09|266.01|267.36|265.28|0
1644855850000|2022-02-14 16:24:10|267.76|265.68|267.12|265.04|267.76|265.68|267.12|265.04|0
1644855860000|2022-02-14 16:24:20|267.28|265.2|267.28|265.2|267.44|265.36|267.2|265.12|0
1644855870000|2022-02-14 16:24:30|267.12|265.04|266.15|264.07|267.12|265.04|265.99|263.91|0
1644855880000|2022-02-14 16:24:40|266.31|264.23|267.12|265.04|267.12|265.04|266.31|264.23|0
1644855890000|2022-02-14 16:24:50|267.44|265.36|267.28|265.2|267.44|265.36|267.28|265.2|0
1644855900000|2022-02-14 16:25:00|267.6|265.52|268.25|266.17|268.57|266.49|267.6|265.52|0
1644855910000|2022-02-14 16:25:10|267.6|265.52|267.28|265.2|267.6|265.52|267.28|265.2|0
1644855920000|2022-02-14 16:25:20|266.8|264.72|266.96|264.88|267.12|265.04|266.8|264.72|0
1644855930000|2022-02-14 16:25:30|266.8|264.72|266.15|264.07|266.8|264.72|266.15|264.07|0
1644855940000|2022-02-14 16:25:40|266.47|264.39|266.31|264.23|266.8|264.72|266.31|264.23|0
1644855950000|2022-02-14 16:25:50|266.47|264.39|266.23|264.15|266.55|264.47|266.23|264.15|0
1644855960000|2022-02-14 16:26:00|266.71|264.63|267.44|265.36|267.44|265.36|266.71|264.63|0
1644855970000|2022-02-14 16:26:10|267.76|265.68|268.41|266.33|268.41|266.33|267.76|265.68|0
1644855980000|2022-02-14 16:26:20|268.25|266.17|268.08|266|268.32|266.24|267.92|265.84|0
1644855990000|2022-02-14 16:26:30|268.25|266.17|268.41|266.33|268.41|266.33|268.25|266.17|0
1644856000000|2022-02-14 16:26:40|268.57|266.49|268.73|266.65|268.73|266.65|268.41|266.33|0
1644856010000|2022-02-14 16:26:50|268.57|266.49|268.41|266.33|268.57|266.49|268.25|266.17|0
1644856020000|2022-02-14 16:27:00|268.08|266|267.92|265.84|268.08|266|267.92|265.84|0
1644856030000|2022-02-14 16:27:10|267.6|265.52|267.92|265.84|268.24|266.16|267.6|265.52|0
1644856040000|2022-02-14 16:27:20|268.24|266.16|268.73|266.65|268.73|266.65|267.92|265.84|0
1644856050000|2022-02-14 16:27:30|269.86|267.78|270.02|267.94|270.18|268.1|269.86|267.78|0
1644856060000|2022-02-14 16:27:40|269.7|267.62|270.02|267.94|270.02|267.94|269.54|267.46|0
1644856070000|2022-02-14 16:27:50|270.18|268.1|270.02|267.94|270.35|268.27|270.02|267.94|0
1644856080000|2022-02-14 16:28:00|270.18|268.1|270.99|268.91|271.16|269.08|270.18|268.1|0
1644856090000|2022-02-14 16:28:10|270.83|268.75|270.51|268.43|270.83|268.75|270.51|268.43|0
1644856100000|2022-02-14 16:28:20|270.83|268.75|270.99|268.91|270.99|268.91|270.67|268.59|0
1644856110000|2022-02-14 16:28:30|270.83|268.75|271.16|269.08|271.23|269.15|270.83|268.75|0
1644856120000|2022-02-14 16:28:40|271.48|269.4|271.16|269.08|271.48|269.4|271.16|269.08|0
1644856130000|2022-02-14 16:28:50|270.99|268.91|271.97|269.89|272.13|270.05|270.99|268.91|0
1644856140000|2022-02-14 16:29:00|271.81|269.73|270.99|268.91|271.81|269.73|270.83|268.75|0
1644856150000|2022-02-14 16:29:10|270.67|268.59|270.67|268.59|270.67|268.59|270.34|268.26|0
1644856160000|2022-02-14 16:29:20|270.83|268.75|270.42|268.34|270.83|268.75|270.42|268.34|0
1644856170000|2022-02-14 16:29:30|270.51|268.43|270.18|268.1|270.51|268.43|270.18|268.1|0
1644856180000|2022-02-14 16:29:40|270.34|268.26|269.7|267.62|270.34|268.26|269.7|267.62|0
1644856190000|2022-02-14 16:29:50|269.86|267.78|269.7|267.62|270.02|267.94|269.7|267.62|0
1644856200000|2022-02-14 16:30:00|271.73|269.65|272.37|270.29|272.37|270.29|271.73|269.65|0
1644856210000|2022-02-14 16:30:10|272.21|270.13|268.44|266.36|272.7|270.62|268.44|266.36|0
1644856220000|2022-02-14 16:30:20|268.76|266.68|268.76|266.68|268.76|266.68|267.79|265.71|0
1644856230000|2022-02-14 16:30:30|270.23|268.15|270.88|268.8|270.88|268.8|270.07|267.99|0
1644856240000|2022-02-14 16:30:40|271.05|268.97|271.21|269.13|271.21|269.13|271.05|268.97|0
1644856250000|2022-02-14 16:30:50|271.37|269.29|270.88|268.8|271.37|269.29|270.56|268.48|0
1644856260000|2022-02-14 16:31:00|271.04|268.96|270.23|268.15|271.04|268.96|270.23|268.15|0
1644856270000|2022-02-14 16:31:10|270.56|268.48|270.56|268.48|270.56|268.48|270.15|268.07|0
1644856280000|2022-02-14 16:31:20|270.39|268.31|269.75|267.67|270.39|268.31|269.75|267.67|0
1644856290000|2022-02-14 16:31:30|269.58|267.5|269.26|267.18|269.58|267.5|269.1|267.02|0
1644856300000|2022-02-14 16:31:40|269.58|267.5|269.75|267.67|269.75|267.67|269.42|267.34|0
1644856310000|2022-02-14 16:31:50|269.91|267.83|269.75|267.67|269.91|267.83|269.75|267.67|0
1644856320000|2022-02-14 16:32:00|269.91|267.83|269.42|267.34|269.91|267.83|269.42|267.34|0
1644856330000|2022-02-14 16:32:10|269.17|267.09|269.42|267.34|269.42|267.34|268.77|266.69|0
1644856340000|2022-02-14 16:32:20|269.26|267.18|269.5|267.42|269.5|267.42|269.17|267.09|0
1644856350000|2022-02-14 16:32:30|269.58|267.5|269.26|267.18|269.91|267.83|269.26|267.18|0
1644856360000|2022-02-14 16:32:40|268.29|266.21|267.96|265.88|268.61|266.53|267.96|265.88|0
1644856370000|2022-02-14 16:32:50|267.48|265.4|267.64|265.56|268.13|266.05|267.48|265.4|0
1644856380000|2022-02-14 16:33:00|267.88|265.8|267.16|265.08|267.88|265.8|267|264.92|0
1644856390000|2022-02-14 16:33:10|266.83|264.75|267.16|265.08|267.16|265.08|266.67|264.59|0
1644856400000|2022-02-14 16:33:20|267.32|265.24|267.32|265.24|267.32|265.24|267.16|265.08|0
1644856410000|2022-02-14 16:33:30|267.48|265.4|266.67|264.59|267.64|265.56|266.67|264.59|0
1644856420000|2022-02-14 16:33:40|266.75|264.67|268.77|266.69|268.77|266.69|266.75|264.67|0
1644856430000|2022-02-14 16:33:50|268.93|266.85|269.1|267.02|269.1|267.02|266.19|264.11|0
1644856440000|2022-02-14 16:34:00|268.45|266.37|269.74|267.66|270.23|268.15|268.12|266.04|0
1644856450000|2022-02-14 16:34:10|267.96|265.88|266.19|264.11|267.96|265.88|266.19|264.11|0
1644856460000|2022-02-14 16:34:20|266.51|264.43|267.8|265.72|267.8|265.72|266.51|264.43|0
1644856470000|2022-02-14 16:34:30|267.48|265.4|267.64|265.56|267.88|265.8|267.39|265.31|0
1644856480000|2022-02-14 16:34:40|268.45|266.37|269.26|267.18|269.26|267.18|268.29|266.21|0
1644856490000|2022-02-14 16:34:50|270.39|268.31|270.63|268.55|270.88|268.8|270.39|268.31|0
1644856500000|2022-02-14 16:35:00|269.98|267.9|271.53|269.45|271.53|269.45|269.98|267.9|0
1644856510000|2022-02-14 16:35:10|271.69|269.61|271.2|269.12|271.85|269.77|271.2|269.12|0
1644856520000|2022-02-14 16:35:20|271.04|268.96|269.26|267.18|271.04|268.96|269.26|267.18|0
1644856530000|2022-02-14 16:35:30|270.07|267.99|270.47|268.39|271.44|269.36|270.07|267.99|0
1644856540000|2022-02-14 16:35:40|270.72|268.64|271.04|268.96|271.04|268.96|270.23|268.15|0
1644856550000|2022-02-14 16:35:50|270.23|268.15|270.55|268.47|270.55|268.47|269.58|267.5|0
1644856560000|2022-02-14 16:36:00|270.88|268.8|271.85|269.77|271.85|269.77|270.88|268.8|0
1644856570000|2022-02-14 16:36:10|271.93|269.85|271.85|269.77|271.93|269.85|271.85|269.77|0
1644856580000|2022-02-14 16:36:20|271.36|269.28|270.55|268.47|271.36|269.28|270.39|268.31|0
1644856590000|2022-02-14 16:36:30|270.71|268.63|269.42|267.34|270.71|268.63|269.42|267.34|0
1644856600000|2022-02-14 16:36:40|269.25|267.17|269.09|267.01|269.42|267.34|268.93|266.85|0
1644856610000|2022-02-14 16:36:50|268.85|266.77|269.74|267.66|269.74|267.66|268.85|266.77|0
1644856620000|2022-02-14 16:37:00|270.39|268.31|270.55|268.47|270.55|268.47|270.39|268.31|0
1644856630000|2022-02-14 16:37:10|269.58|267.5|268.61|266.53|269.58|267.5|268.61|266.53|0
1644856640000|2022-02-14 16:37:20|269.09|267.01|268.93|266.85|269.09|267.01|268.61|266.53|0
1644856650000|2022-02-14 16:37:30|268.61|266.53|269.74|267.66|269.9|267.82|268.61|266.53|0
1644856660000|2022-02-14 16:37:40|269.66|267.58|268.28|266.2|269.66|267.58|268.28|266.2|0
1644856670000|2022-02-14 16:37:50|267.96|265.88|267.96|265.88|268.12|266.04|267.96|265.88|0
1644856680000|2022-02-14 16:38:00|267.8|265.72|266.83|264.75|267.8|265.72|266.83|264.75|0
1644856690000|2022-02-14 16:38:10|266.99|264.91|267.15|265.07|267.64|265.56|266.83|264.75|0
1644856700000|2022-02-14 16:38:20|267.31|265.23|267.31|265.23|267.31|265.23|267.31|265.23|0
1644856710000|2022-02-14 16:38:30|267.23|265.15|267.31|265.23|267.71|265.63|267.23|265.15|0
1644856720000|2022-02-14 16:38:40|267.47|265.39|266.83|264.75|267.47|265.39|266.83|264.75|0
1644856730000|2022-02-14 16:38:50|266.18|264.1|265.78|263.7|266.18|264.1|265.7|263.62|0
1644856740000|2022-02-14 16:39:00|265.86|263.78|266.67|264.59|266.67|264.59|265.86|263.78|0
1644856750000|2022-02-14 16:39:10|266.83|264.75|266.74|264.66|266.99|264.91|266.67|264.59|0
1644856760000|2022-02-14 16:39:20|267.07|264.99|266.99|264.91|267.07|264.99|266.83|264.75|0
1644856770000|2022-02-14 16:39:30|267.47|265.39|267.96|265.88|267.96|265.88|267.47|265.39|0
1644856780000|2022-02-14 16:39:40|267.31|265.23|266.83|264.75|267.31|265.23|266.83|264.75|0
1644856790000|2022-02-14 16:39:50|267.15|265.07|267.63|265.55|267.63|265.55|267.15|265.07|0
1644856800000|2022-02-14 16:40:00|267.8|265.72|268.77|266.69|268.77|266.69|267.63|265.55|0
1644856810000|2022-02-14 16:40:10|269.25|267.17|269.09|267.01|269.41|267.33|268.6|266.52|0
1644856820000|2022-02-14 16:40:20|269.41|267.33|268.6|266.52|269.41|267.33|268.6|266.52|0
1644856830000|2022-02-14 16:40:30|268.76|266.68|268.6|266.52|268.76|266.68|268.6|266.52|0
1644856840000|2022-02-14 16:40:40|268.76|266.68|268.44|266.36|268.76|266.68|268.44|266.36|0
1644856850000|2022-02-14 16:40:50|268.6|266.52|268.6|266.52|268.6|266.52|268.6|266.52|0
1644856860000|2022-02-14 16:41:00|268.76|266.68|268.19|266.11|268.76|266.68|268.12|266.04|0
1644856870000|2022-02-14 16:41:10|267.96|265.88|267.79|265.71|267.96|265.88|267.23|265.15|0
1644856880000|2022-02-14 16:41:20|267.47|265.39|268.28|266.2|268.28|266.2|267.47|265.39|0
1644856890000|2022-02-14 16:41:30|268.52|266.44|268.6|266.52|268.6|266.52|268.44|266.36|0
1644856900000|2022-02-14 16:41:40|268.52|266.44|269.25|267.17|269.41|267.33|268.52|266.44|0
1644856910000|2022-02-14 16:41:50|269.41|267.33|269.57|267.49|269.57|267.49|269.41|267.33|0
1644856920000|2022-02-14 16:42:00|268.6|266.52|269.09|267.01|269.09|267.01|268.6|266.52|0
1644856930000|2022-02-14 16:42:10|269.73|267.65|270.06|267.98|270.14|268.06|269.73|267.65|0
1644856940000|2022-02-14 16:42:20|269.9|267.82|269.73|267.65|269.9|267.82|269.73|267.65|0
1644856950000|2022-02-14 16:42:30|269.25|267.17|268.92|266.84|269.41|267.33|268.92|266.84|0
1644856960000|2022-02-14 16:42:40|269.09|267.01|270.55|268.47|270.55|268.47|269.09|267.01|0
1644856970000|2022-02-14 16:42:50|269.81|267.73|270.87|268.79|270.87|268.79|269.81|267.73|0
1644856980000|2022-02-14 16:43:00|271.44|269.36|270.54|268.46|271.44|269.36|270.54|268.46|0
1644856990000|2022-02-14 16:43:10|270.71|268.63|270.14|268.06|271.19|269.11|270.14|268.06|0
1644857000000|2022-02-14 16:43:20|269.9|267.82|269.9|267.82|269.9|267.82|269.73|267.65|0
1644857010000|2022-02-14 16:43:30|269.73|267.65|269.41|267.33|269.73|267.65|269.41|267.33|0
1644857020000|2022-02-14 16:43:40|269.25|267.17|269.9|267.82|270.06|267.98|269.25|267.17|0
1644857030000|2022-02-14 16:43:50|270.54|268.46|270.06|267.98|270.54|268.46|270.06|267.98|0
1644857040000|2022-02-14 16:44:00|270.38|268.3|270.54|268.46|270.71|268.63|270.38|268.3|0
1644857050000|2022-02-14 16:44:10|270.38|268.3|270.06|267.98|270.54|268.46|270.06|267.98|0
1644857060000|2022-02-14 16:44:20|270.54|268.46|270.38|268.3|270.54|268.46|270.38|268.3|0
1644857070000|2022-02-14 16:44:30|270.22|268.14|270.38|268.3|270.54|268.46|270.22|268.14|0
1644857080000|2022-02-14 16:44:40|269.73|267.65|269.41|267.33|269.73|267.65|269.16|267.08|0
1644857090000|2022-02-14 16:44:50|269.25|267.17|269.25|267.17|269.25|267.17|269.25|267.17|0
1644857100000|2022-02-14 16:45:00|270.13|268.05|271.19|269.11|271.19|269.11|270.13|268.05|0
1644857110000|2022-02-14 16:45:10|271.11|269.03|271.84|269.76|271.84|269.76|271.11|269.03|0
1644857120000|2022-02-14 16:45:20|272.08|270|272.17|270.09|272.17|270.09|272.01|269.93|0
1644857130000|2022-02-14 16:45:30|271.68|269.6|272.01|269.93|272.17|270.09|271.68|269.6|0
1644857140000|2022-02-14 16:45:40|272.33|270.25|272.9|270.82|273.06|270.98|272.33|270.25|0
1644857150000|2022-02-14 16:45:50|272.66|270.58|272.41|270.33|272.66|270.58|272.41|270.33|0
1644857160000|2022-02-14 16:46:00|271.52|269.44|271.35|269.27|271.52|269.44|271.11|269.03|0
1644857170000|2022-02-14 16:46:10|271.19|269.11|270.22|268.14|271.19|269.11|270.22|268.14|0
1644857180000|2022-02-14 16:46:20|269.97|267.89|270.87|268.79|270.87|268.79|269.89|267.81|0
1644857190000|2022-02-14 16:46:30|270.94|268.86|271.43|269.35|271.43|269.35|270.94|268.86|0
1644857200000|2022-02-14 16:46:40|271.35|269.27|270.22|268.14|271.35|269.27|270.22|268.14|0
1644857210000|2022-02-14 16:46:50|269.89|267.81|270.54|268.46|270.7|268.62|269.89|267.81|0
1644857220000|2022-02-14 16:47:00|270.7|268.62|269.89|267.81|271.03|268.95|269.89|267.81|0
1644857230000|2022-02-14 16:47:10|269.73|267.65|270.54|268.46|270.54|268.46|269.57|267.49|0
1644857240000|2022-02-14 16:47:20|271.11|269.03|271.52|269.44|271.68|269.6|271.11|269.03|0
1644857250000|2022-02-14 16:47:30|271.35|269.27|271.52|269.44|271.52|269.44|271.35|269.27|0
1644857260000|2022-02-14 16:47:40|271.19|269.11|271.19|269.11|271.19|269.11|271.03|268.95|0
1644857270000|2022-02-14 16:47:50|271.68|269.6|272|269.92|272|269.92|271.68|269.6|0
1644857280000|2022-02-14 16:48:00|272.49|270.41|272.33|270.25|272.49|270.41|272.17|270.09|0
1644857290000|2022-02-14 16:48:10|272.49|270.41|272.82|270.74|272.82|270.74|272.49|270.41|0
1644857300000|2022-02-14 16:48:20|273.63|271.55|272.98|270.9|273.63|271.55|272.98|270.9|0
1644857310000|2022-02-14 16:48:30|272.65|270.57|272.49|270.41|272.82|270.74|272.33|270.25|0
1644857320000|2022-02-14 16:48:40|272.33|270.25|272.33|270.25|272.82|270.74|272.33|270.25|0
1644857330000|2022-02-14 16:48:50|272.17|270.09|272|269.92|272.33|270.25|272|269.92|0
1644857340000|2022-02-14 16:49:00|272.49|270.41|273.14|271.06|273.63|271.55|272.49|270.41|0
1644857350000|2022-02-14 16:49:10|273.06|270.98|273.14|271.06|273.14|271.06|272.82|270.74|0
1644857360000|2022-02-14 16:49:20|273.47|271.39|273.8|271.72|273.8|271.72|273.38|271.3|0
1644857370000|2022-02-14 16:49:30|273.63|271.55|273.31|271.23|273.63|271.55|273.31|271.23|0
1644857380000|2022-02-14 16:49:40|273.47|271.39|273.47|271.39|273.47|271.39|273.14|271.06|0
1644857390000|2022-02-14 16:49:50|273.14|271.06|273.63|271.55|273.63|271.55|273.14|271.06|0
1644857400000|2022-02-14 16:50:00|273.8|271.72|274.45|272.37|274.61|272.53|273.8|271.72|0
1644857410000|2022-02-14 16:50:10|274.12|272.04|273.3|271.22|274.12|272.04|273.3|271.22|0
1644857420000|2022-02-14 16:50:20|273.14|271.06|272.65|270.57|273.14|271.06|272.33|270.25|0
1644857430000|2022-02-14 16:50:30|272.98|270.9|272.82|270.74|273.14|271.06|272.82|270.74|0
1644857440000|2022-02-14 16:50:40|272.98|270.9|272.82|270.74|272.98|270.9|272.82|270.74|0
1644857450000|2022-02-14 16:50:50|272.98|270.9|273.47|271.39|273.47|271.39|272.81|270.73|0
1644857460000|2022-02-14 16:51:00|273.14|271.06|272.65|270.57|273.14|271.06|272.65|270.57|0
1644857470000|2022-02-14 16:51:10|272.81|270.73|272.49|270.41|273.14|271.06|272.49|270.41|0
1644857480000|2022-02-14 16:51:20|272.65|270.57|272.16|270.08|272.65|270.57|272.16|270.08|0
1644857490000|2022-02-14 16:51:30|272.33|270.25|272.33|270.25|272.49|270.41|272.33|270.25|0
1644857500000|2022-02-14 16:51:40|271.84|269.76|271.51|269.43|271.84|269.76|271.51|269.43|0
1644857510000|2022-02-14 16:51:50|271.35|269.27|270.7|268.62|271.35|269.27|270.7|268.62|0
1644857520000|2022-02-14 16:52:00|270.54|268.46|269.89|267.81|270.54|268.46|269.56|267.48|0
1644857530000|2022-02-14 16:52:10|270.21|268.13|268.59|266.51|270.21|268.13|268.59|266.51|0
1644857540000|2022-02-14 16:52:20|268.75|266.67|268.11|266.03|268.75|266.67|268.11|266.03|0
1644857550000|2022-02-14 16:52:30|268.27|266.19|267.94|265.86|268.27|266.19|267.94|265.86|0
1644857560000|2022-02-14 16:52:40|268.11|266.03|268.18|266.1|268.18|266.1|268.11|266.03|0
1644857570000|2022-02-14 16:52:50|268.11|266.03|268.91|266.83|268.91|266.83|268.11|266.03|0
1644857580000|2022-02-14 16:53:00|268.75|266.67|268.59|266.51|268.91|266.83|268.59|266.51|0
1644857590000|2022-02-14 16:53:10|268.1|266.02|267.62|265.54|268.1|266.02|267.21|265.13|0
1644857600000|2022-02-14 16:53:20|268.1|266.02|268.43|266.35|268.43|266.35|268.1|266.02|0
1644857610000|2022-02-14 16:53:30|268.27|266.19|268.75|266.67|268.75|266.67|268.27|266.19|0
1644857620000|2022-02-14 16:53:40|268.59|266.51|268.59|266.51|268.59|266.51|268.27|266.19|0
1644857630000|2022-02-14 16:53:50|268.75|266.67|268.75|266.67|268.75|266.67|268.59|266.51|0
1644857640000|2022-02-14 16:54:00|268.59|266.51|268.83|266.75|269.24|267.16|268.59|266.51|0
1644857650000|2022-02-14 16:54:10|268.75|266.67|268.59|266.51|268.91|266.83|268.59|266.51|0
1644857660000|2022-02-14 16:54:20|267.78|265.7|268.75|266.67|268.75|266.67|267.78|265.7|0
1644857670000|2022-02-14 16:54:30|268.59|266.51|268.27|266.19|268.59|266.51|268.27|266.19|0
1644857680000|2022-02-14 16:54:40|268.34|266.26|268.1|266.02|268.34|266.26|268.1|266.02|0
1644857690000|2022-02-14 16:54:50|267.62|265.54|267.78|265.7|267.78|265.7|267.62|265.54|0
1644857700000|2022-02-14 16:55:00|267.94|265.86|267.94|265.86|268.43|266.35|267.94|265.86|0
1644857710000|2022-02-14 16:55:10|268.1|266.02|268.43|266.35|268.43|266.35|268.1|266.02|0
1644857720000|2022-02-14 16:55:20|268.59|266.51|268.75|266.67|269.24|267.16|268.59|266.51|0
1644857730000|2022-02-14 16:55:30|268.91|266.83|268.91|266.83|269.07|266.99|268.91|266.83|0
1644857740000|2022-02-14 16:55:40|269.07|266.99|269.23|267.15|269.23|267.15|269.07|266.99|0
1644857750000|2022-02-14 16:55:50|269.07|266.99|269.07|266.99|269.23|267.15|268.99|266.91|0
1644857760000|2022-02-14 16:56:00|268.66|266.58|268.1|266.02|268.66|266.58|268.1|266.02|0
1644857770000|2022-02-14 16:56:10|267.78|265.7|267.78|265.7|267.94|265.86|267.78|265.7|0
1644857780000|2022-02-14 16:56:20|267.94|265.86|267.94|265.86|268.1|266.02|267.94|265.86|0
1644857790000|2022-02-14 16:56:30|267.78|265.7|267.46|265.38|267.78|265.7|267.29|265.21|0
1644857800000|2022-02-14 16:56:40|267.62|265.54|267.94|265.86|267.94|265.86|267.46|265.38|0
1644857810000|2022-02-14 16:56:50|268.1|266.02|268.59|266.51|268.59|266.51|268.1|266.02|0
1644857820000|2022-02-14 16:57:00|268.91|266.83|268.75|266.67|269.23|267.15|268.75|266.67|0
1644857830000|2022-02-14 16:57:10|268.42|266.34|268.75|266.67|268.75|266.67|268.42|266.34|0
1644857840000|2022-02-14 16:57:20|269.07|266.99|269.4|267.32|269.4|267.32|269.07|266.99|0
1644857850000|2022-02-14 16:57:30|269.56|267.48|269.88|267.8|269.88|267.8|269.56|267.48|0
1644857860000|2022-02-14 16:57:40|269.72|267.64|269.72|267.64|269.88|267.8|269.72|267.64|0
1644857870000|2022-02-14 16:57:50|269.88|267.8|269.88|267.8|269.88|267.8|269.72|267.64|0
1644857880000|2022-02-14 16:58:00|270.37|268.29|270.53|268.45|270.53|268.45|270.21|268.13|0
1644857890000|2022-02-14 16:58:10|269.72|267.64|269.56|267.48|269.72|267.64|269.56|267.48|0
1644857900000|2022-02-14 16:58:20|270.28|268.2|270.44|268.36|270.69|268.61|270.28|268.2|0
1644857910000|2022-02-14 16:58:30|270.77|268.69|271.02|268.94|271.02|268.94|270.53|268.45|0
1644857920000|2022-02-14 16:58:40|270.69|268.61|270.53|268.45|270.69|268.61|270.37|268.29|0
1644857930000|2022-02-14 16:58:50|271.02|268.94|271.5|269.42|271.67|269.59|271.02|268.94|0
1644857940000|2022-02-14 16:59:00|271.18|269.1|271.02|268.94|271.18|269.1|270.69|268.61|0
1644857950000|2022-02-14 16:59:10|271.09|269.01|271.02|268.94|271.5|269.42|271.02|268.94|0
1644857960000|2022-02-14 16:59:20|270.85|268.77|271.5|269.42|271.5|269.42|270.85|268.77|0
1644857970000|2022-02-14 16:59:30|271.67|269.59|270.85|268.77|271.67|269.59|270.85|268.77|0
1644857980000|2022-02-14 16:59:40|271.26|269.18|272.15|270.07|272.15|270.07|271.26|269.18|0
1644857990000|2022-02-14 16:59:50|271.67|269.59|271.67|269.59|271.67|269.59|271.5|269.42|0
1644858000000|2022-02-14 17:00:00|271.83|269.75|271.34|269.26|271.83|269.75|271.18|269.1|0
1644858010000|2022-02-14 17:00:10|271.18|269.1|270.37|268.29|271.18|269.1|270.37|268.29|0
1644858020000|2022-02-14 17:00:20|270.53|268.45|270.77|268.69|270.77|268.69|270.36|268.28|0
1644858030000|2022-02-14 17:00:30|270.69|268.61|269.88|267.8|270.69|268.61|269.88|267.8|0
1644858040000|2022-02-14 17:00:40|270.04|267.96|269.39|267.31|270.04|267.96|269.39|267.31|0
1644858050000|2022-02-14 17:00:50|269.55|267.47|270.2|268.12|270.2|268.12|269.55|267.47|0
1644858060000|2022-02-14 17:01:00|271.18|269.1|271.66|269.58|271.66|269.58|271.18|269.1|0
1644858070000|2022-02-14 17:01:10|271.83|269.75|272.8|270.72|272.8|270.72|271.83|269.75|0
1644858080000|2022-02-14 17:01:20|273.13|271.05|273.62|271.54|273.62|271.54|272.97|270.89|0
1644858090000|2022-02-14 17:01:30|274.27|272.19|273.95|271.87|274.27|272.19|273.95|271.87|0
1644858100000|2022-02-14 17:01:40|273.86|271.78|273.78|271.7|273.95|271.87|273.78|271.7|0
1644858110000|2022-02-14 17:01:50|273.95|271.87|273.29|271.21|273.95|271.87|273.29|271.21|0
1644858120000|2022-02-14 17:02:00|273.13|271.05|273.29|271.21|273.29|271.21|273.13|271.05|0
1644858130000|2022-02-14 17:02:10|273.78|271.7|273.78|271.7|274.11|272.03|273.78|271.7|0
1644858140000|2022-02-14 17:02:20|273.62|271.54|273.78|271.7|274.35|272.27|273.62|271.54|0
1644858150000|2022-02-14 17:02:30|273.7|271.62|273.13|271.05|273.7|271.62|273.13|271.05|0
1644858160000|2022-02-14 17:02:40|273.29|271.21|273.04|270.96|273.29|271.21|272.97|270.89|0
1644858170000|2022-02-14 17:02:50|272.97|270.89|272.64|270.56|272.97|270.89|272.64|270.56|0
1644858180000|2022-02-14 17:03:00|272.97|270.89|272.48|270.4|273.13|271.05|272.48|270.4|0
1644858190000|2022-02-14 17:03:10|272.8|270.72|273.13|271.05|273.62|271.54|272.8|270.72|0
1644858200000|2022-02-14 17:03:20|273.29|271.21|273.29|271.21|273.45|271.37|273.29|271.21|0
1644858210000|2022-02-14 17:03:30|273.45|271.37|273.29|271.21|273.45|271.37|273.29|271.21|0
1644858220000|2022-02-14 17:03:40|273.13|271.05|272.8|270.72|273.13|271.05|272.64|270.56|0
1644858230000|2022-02-14 17:03:50|272.31|270.23|272.31|270.23|272.39|270.31|272.31|270.23|0
1644858240000|2022-02-14 17:04:00|271.5|269.42|271.99|269.91|271.99|269.91|271.5|269.42|0
1644858250000|2022-02-14 17:04:10|271.66|269.58|271.82|269.74|271.82|269.74|271.5|269.42|0
1644858260000|2022-02-14 17:04:20|271.5|269.42|270.69|268.61|271.5|269.42|270.69|268.61|0
1644858270000|2022-02-14 17:04:30|271.01|268.93|270.52|268.44|271.01|268.93|270.52|268.44|0
1644858280000|2022-02-14 17:04:40|270.69|268.61|271.5|269.42|271.5|269.42|270.69|268.61|0
1644858290000|2022-02-14 17:04:50|271.66|269.58|271.34|269.26|271.66|269.58|271.34|269.26|0
1644858300000|2022-02-14 17:05:00|271.41|269.33|271.5|269.42|271.82|269.74|271.41|269.33|0
1644858310000|2022-02-14 17:05:10|271.66|269.58|270.36|268.28|271.66|269.58|270.36|268.28|0
1644858320000|2022-02-14 17:05:20|270.04|267.96|270.52|268.44|270.52|268.44|270.04|267.96|0
1644858330000|2022-02-14 17:05:30|270.68|268.6|271.01|268.93|271.17|269.09|270.68|268.6|0
1644858340000|2022-02-14 17:05:40|270.85|268.77|269.95|267.87|270.85|268.77|269.95|267.87|0
1644858350000|2022-02-14 17:05:50|270.03|267.95|269.87|267.79|270.2|268.12|269.87|267.79|0
1644858360000|2022-02-14 17:06:00|270.36|268.28|269.87|267.79|270.36|268.28|269.55|267.47|0
1644858370000|2022-02-14 17:06:10|270.03|267.95|270.36|268.28|270.52|268.44|270.03|267.95|0
1644858380000|2022-02-14 17:06:20|270.2|268.12|270.52|268.44|270.52|268.44|270.2|268.12|0
1644858390000|2022-02-14 17:06:30|270.2|268.12|271.01|268.93|271.01|268.93|270.2|268.12|0
1644858400000|2022-02-14 17:06:40|271.33|269.25|271.5|269.42|271.57|269.49|271.33|269.25|0
1644858410000|2022-02-14 17:06:50|271.66|269.58|270.68|268.6|271.66|269.58|270.68|268.6|0
1644858420000|2022-02-14 17:07:00|270.52|268.44|270.36|268.28|270.52|268.44|270.2|268.12|0
1644858430000|2022-02-14 17:07:10|270.52|268.44|270.52|268.44|270.52|268.44|270.2|268.12|0
1644858440000|2022-02-14 17:07:20|270.92|268.84|271.33|269.25|271.82|269.74|270.92|268.84|0
1644858450000|2022-02-14 17:07:30|270.52|268.44|270.52|268.44|270.68|268.6|270.52|268.44|0
1644858460000|2022-02-14 17:07:40|270.36|268.28|270.03|267.95|270.36|268.28|269.71|267.63|0
1644858470000|2022-02-14 17:07:50|270.36|268.28|270.44|268.36|270.44|268.36|270.2|268.12|0
1644858480000|2022-02-14 17:08:00|270.84|268.76|270.52|268.44|271.01|268.93|270.52|268.44|0
1644858490000|2022-02-14 17:08:10|270.68|268.6|270.84|268.76|271.01|268.93|270.68|268.6|0
1644858500000|2022-02-14 17:08:20|271.01|268.93|270.68|268.6|271.01|268.93|270.68|268.6|0
1644858510000|2022-02-14 17:08:30|270.03|267.95|269.55|267.47|270.19|268.11|269.55|267.47|0
1644858520000|2022-02-14 17:08:40|269.71|267.63|269.38|267.3|269.71|267.63|269.38|267.3|0
1644858530000|2022-02-14 17:08:50|268.98|266.9|268.25|266.17|269.22|267.14|268.25|266.17|0
1644858540000|2022-02-14 17:09:00|268.33|266.25|268.74|266.66|268.9|266.82|268.33|266.25|0
1644858550000|2022-02-14 17:09:10|268.57|266.49|268.74|266.66|268.74|266.66|268.57|266.49|0
1644858560000|2022-02-14 17:09:20|268.57|266.49|269.22|267.14|269.38|267.3|268.57|266.49|0
1644858570000|2022-02-14 17:09:30|268.25|266.17|268.57|266.49|268.57|266.49|268.25|266.17|0
1644858580000|2022-02-14 17:09:40|268.41|266.33|267.93|265.85|268.41|266.33|267.93|265.85|0
1644858590000|2022-02-14 17:09:50|268.25|266.17|268.57|266.49|268.57|266.49|268.25|266.17|0
1644858600000|2022-02-14 17:10:00|268.97|266.89|268.9|266.82|269.14|267.06|268.9|266.82|0
1644858610000|2022-02-14 17:10:10|268.41|266.33|268.73|266.65|268.73|266.65|268.41|266.33|0
1644858620000|2022-02-14 17:10:20|268.9|266.82|268.73|266.65|268.9|266.82|268.65|266.57|0
1644858630000|2022-02-14 17:10:30|268.81|266.73|268.9|266.82|269.06|266.98|268.81|266.73|0
1644858640000|2022-02-14 17:10:40|268.97|266.89|268.9|266.82|269.06|266.98|268.9|266.82|0
1644858650000|2022-02-14 17:10:50|269.06|266.98|269.22|267.14|269.22|267.14|269.06|266.98|0
1644858660000|2022-02-14 17:11:00|269.54|267.46|269.38|267.3|269.54|267.46|269.22|267.14|0
1644858670000|2022-02-14 17:11:10|269.06|266.98|268.73|266.65|269.06|266.98|268.57|266.49|0
1644858680000|2022-02-14 17:11:20|268.89|266.81|269.38|267.3|269.38|267.3|268.89|266.81|0
1644858690000|2022-02-14 17:11:30|268.89|266.81|269.13|267.05|269.22|267.14|268.89|266.81|0
1644858700000|2022-02-14 17:11:40|269.46|267.38|270.35|268.27|270.35|268.27|269.46|267.38|0
1644858710000|2022-02-14 17:11:50|270.19|268.11|270.35|268.27|270.35|268.27|270.03|267.95|0
1644858720000|2022-02-14 17:12:00|270.68|268.6|270.19|268.11|270.84|268.76|270.03|267.95|0
1644858730000|2022-02-14 17:12:10|270.52|268.44|270.52|268.44|270.84|268.76|270.52|268.44|0
1644858740000|2022-02-14 17:12:20|270.19|268.11|270.35|268.27|270.52|268.44|270.19|268.11|0
1644858750000|2022-02-14 17:12:30|270.19|268.11|270.03|267.95|270.35|268.27|270.03|267.95|0
1644858760000|2022-02-14 17:12:40|269.7|267.62|270.68|268.6|270.68|268.6|269.7|267.62|0
1644858770000|2022-02-14 17:12:50|271.16|269.08|271.16|269.08|271.33|269.25|271.16|269.08|0
1644858780000|2022-02-14 17:13:00|271.33|269.25|271.16|269.08|271.33|269.25|271.16|269.08|0
1644858790000|2022-02-14 17:13:10|270.68|268.6|270.19|268.11|270.68|268.6|270.19|268.11|0
1644858800000|2022-02-14 17:13:20|269.46|267.38|269.86|267.78|269.86|267.78|269.46|267.38|0
1644858810000|2022-02-14 17:13:30|270.03|267.95|269.54|267.46|270.03|267.95|269.54|267.46|0
1644858820000|2022-02-14 17:13:40|269.7|267.62|270.03|267.95|270.03|267.95|269.7|267.62|0
1644858830000|2022-02-14 17:13:50|269.86|267.78|270.19|268.11|270.51|268.43|269.86|267.78|0
1644858840000|2022-02-14 17:14:00|270.03|267.95|269.86|267.78|270.03|267.95|269.7|267.62|0
1644858850000|2022-02-14 17:14:10|269.7|267.62|270.19|268.11|270.19|268.11|269.7|267.62|0
1644858860000|2022-02-14 17:14:20|270.68|268.6|270.51|268.43|270.68|268.6|270.51|268.43|0
1644858870000|2022-02-14 17:14:30|270.35|268.27|270.19|268.11|270.35|268.27|270.19|268.11|0
1644858880000|2022-02-14 17:14:40|270.35|268.27|270.03|267.95|270.43|268.35|270.03|267.95|0
1644858890000|2022-02-14 17:14:50|270.35|268.27|270.35|268.27|270.35|268.27|270.19|268.11|0
1644858900000|2022-02-14 17:15:00|271|268.92|271.16|269.08|271.32|269.24|271|268.92|0
1644858910000|2022-02-14 17:15:10|271.32|269.24|271.24|269.16|271.65|269.57|271|268.92|0
1644858920000|2022-02-14 17:15:20|271.32|269.24|271.49|269.41|271.49|269.41|271|268.92|0
1644858930000|2022-02-14 17:15:30|272.14|270.06|272.3|270.22|272.3|270.22|271.89|269.81|0
1644858940000|2022-02-14 17:15:40|272.95|270.87|272.3|270.22|272.95|270.87|272.3|270.22|0
1644858950000|2022-02-14 17:15:50|272.14|270.06|271.65|269.57|272.14|270.06|271.49|269.41|0
1644858960000|2022-02-14 17:16:00|271.32|269.24|271.65|269.57|271.65|269.57|271.32|269.24|0
1644858970000|2022-02-14 17:16:10|271.81|269.73|272.14|270.06|272.14|270.06|271.81|269.73|0
1644858980000|2022-02-14 17:16:20|271.81|269.73|271.49|269.41|271.81|269.73|271.49|269.41|0
1644858990000|2022-02-14 17:16:30|271.16|269.08|271.16|269.08|271.32|269.24|271|268.92|0
1644859000000|2022-02-14 17:16:40|271.32|269.24|271.49|269.41|271.49|269.41|271.32|269.24|0
1644859010000|2022-02-14 17:16:50|271.65|269.57|272.14|270.06|272.3|270.22|271.65|269.57|0
1644859020000|2022-02-14 17:17:00|272.3|270.22|271.65|269.57|272.3|270.22|271.49|269.41|0
1644859030000|2022-02-14 17:17:10|271.49|269.41|271.49|269.41|271.49|269.41|271.32|269.24|0
1644859040000|2022-02-14 17:17:20|271.16|269.08|271.65|269.57|271.65|269.57|271.16|269.08|0
1644859050000|2022-02-14 17:17:30|271.32|269.24|271.16|269.08|271.32|269.24|271.16|269.08|0
1644859060000|2022-02-14 17:17:40|271|268.92|270.67|268.59|271|268.92|270.67|268.59|0
1644859070000|2022-02-14 17:17:50|270.83|268.75|271|268.92|271|268.92|270.67|268.59|0
1644859080000|2022-02-14 17:18:00|270.67|268.59|270.67|268.59|270.83|268.75|270.67|268.59|0
1644859090000|2022-02-14 17:18:10|270.35|268.27|270.02|267.94|270.35|268.27|269.86|267.78|0
1644859100000|2022-02-14 17:18:20|270.26|268.18|270.51|268.43|270.51|268.43|270.18|268.1|0
1644859110000|2022-02-14 17:18:30|270.67|268.59|270.18|268.1|270.67|268.59|269.86|267.78|0
1644859120000|2022-02-14 17:18:40|270.02|267.94|269.86|267.78|270.02|267.94|269.86|267.78|0
1644859130000|2022-02-14 17:18:50|269.54|267.46|269.77|267.69|269.77|267.69|269.54|267.46|0
1644859140000|2022-02-14 17:19:00|270.51|268.43|270.67|268.59|270.67|268.59|270.35|268.27|0
1644859150000|2022-02-14 17:19:10|270.18|268.1|270.51|268.43|270.51|268.43|270.18|268.1|0
1644859160000|2022-02-14 17:19:20|270.18|268.1|270.02|267.94|270.51|268.43|270.02|267.94|0
1644859170000|2022-02-14 17:19:30|270.35|268.27|270.18|268.1|270.35|268.27|269.86|267.78|0
1644859180000|2022-02-14 17:19:40|269.86|267.78|270.18|268.1|270.18|268.1|269.86|267.78|0
1644859190000|2022-02-14 17:19:50|270.51|268.43|270.67|268.59|270.67|268.59|270.51|268.43|0
1644859200000|2022-02-14 17:20:00|270.51|268.43|270.99|268.91|270.99|268.91|270.18|268.1|0
1644859210000|2022-02-14 17:20:10|270.75|268.67|271.48|269.4|271.48|269.4|270.75|268.67|0
1644859220000|2022-02-14 17:20:20|271.64|269.56|271.48|269.4|271.64|269.56|271.16|269.08|0
1644859230000|2022-02-14 17:20:30|271.81|269.73|271.64|269.56|271.97|269.89|271.64|269.56|0
1644859240000|2022-02-14 17:20:40|271.81|269.73|271.32|269.24|271.81|269.73|271.32|269.24|0
1644859250000|2022-02-14 17:20:50|271.48|269.4|271.97|269.89|271.97|269.89|271.48|269.4|0
1644859260000|2022-02-14 17:21:00|272.13|270.05|272.37|270.29|272.37|270.29|272.13|270.05|0
1644859270000|2022-02-14 17:21:10|272.62|270.54|272.05|269.97|272.62|270.54|271.97|269.89|0
1644859280000|2022-02-14 17:21:20|271.97|269.89|271.64|269.56|271.97|269.89|271.64|269.56|0
1644859290000|2022-02-14 17:21:30|271.32|269.24|270.99|268.91|271.32|269.24|270.99|268.91|0
1644859300000|2022-02-14 17:21:40|271.48|269.4|272.13|270.05|272.13|270.05|271.48|269.4|0
1644859310000|2022-02-14 17:21:50|271.88|269.8|271.97|269.89|271.97|269.89|271.88|269.8|0
1644859320000|2022-02-14 17:22:00|271.81|269.73|272.46|270.38|272.46|270.38|271.81|269.73|0
1644859330000|2022-02-14 17:22:10|272.13|270.05|272.29|270.21|272.46|270.38|272.13|270.05|0
1644859340000|2022-02-14 17:22:20|272.37|270.29|272.37|270.29|272.37|270.29|272.37|270.29|0
1644859350000|2022-02-14 17:22:30|272.62|270.54|272.29|270.21|272.62|270.54|272.29|270.21|0
1644859360000|2022-02-14 17:22:40|272.62|270.54|272.29|270.21|273.11|271.03|272.29|270.21|0
1644859370000|2022-02-14 17:22:50|271.97|269.89|271.48|269.4|271.97|269.89|271.48|269.4|0
1644859380000|2022-02-14 17:23:00|271.8|269.72|270.99|268.91|271.8|269.72|270.99|268.91|0
1644859390000|2022-02-14 17:23:10|271.32|269.24|270.99|268.91|271.32|269.24|270.99|268.91|0
1644859400000|2022-02-14 17:23:20|271.15|269.07|271.39|269.31|271.48|269.4|271.15|269.07|0
1644859410000|2022-02-14 17:23:30|271.32|269.24|271.15|269.07|271.32|269.24|270.99|268.91|0
1644859420000|2022-02-14 17:23:40|271.32|269.24|271.32|269.24|271.48|269.4|271.32|269.24|0
1644859430000|2022-02-14 17:23:50|271.64|269.56|271.64|269.56|271.64|269.56|271.48|269.4|0
1644859440000|2022-02-14 17:24:00|271.48|269.4|272.13|270.05|272.13|270.05|271.48|269.4|0
1644859450000|2022-02-14 17:24:10|272.37|270.29|272.94|270.86|273.11|271.03|272.37|270.29|0
1644859460000|2022-02-14 17:24:20|272.78|270.7|273.11|271.03|273.11|271.03|272.78|270.7|0
1644859470000|2022-02-14 17:24:30|272.78|270.7|272.62|270.54|272.78|270.7|272.29|270.21|0
1644859480000|2022-02-14 17:24:40|272.78|270.7|272.29|270.21|272.78|270.7|272.29|270.21|0
1644859490000|2022-02-14 17:24:50|272.13|270.05|272.13|270.05|272.13|270.05|272.13|270.05|0
1644859500000|2022-02-14 17:25:00|272.45|270.37|271.97|269.89|272.45|270.37|271.64|269.56|0
1644859510000|2022-02-14 17:25:10|272.13|270.05|271.8|269.72|272.13|270.05|271.8|269.72|0
1644859520000|2022-02-14 17:25:20|271.97|269.89|273.11|271.03|273.11|271.03|271.97|269.89|0
1644859530000|2022-02-14 17:25:30|273.6|271.52|272.78|270.7|273.6|271.52|272.78|270.7|0
1644859540000|2022-02-14 17:25:40|273.11|271.03|273.11|271.03|273.43|271.35|273.11|271.03|0
1644859550000|2022-02-14 17:25:50|272.94|270.86|272.62|270.54|272.94|270.86|272.62|270.54|0
1644859560000|2022-02-14 17:26:00|272.45|270.37|272.78|270.7|272.78|270.7|271.96|269.88|0
1644859570000|2022-02-14 17:26:10|272.45|270.37|272.62|270.54|272.62|270.54|272.45|270.37|0
1644859580000|2022-02-14 17:26:20|272.29|270.21|272.13|270.05|272.29|270.21|271.96|269.88|0
1644859590000|2022-02-14 17:26:30|271.8|269.72|272.13|270.05|272.13|270.05|271.8|269.72|0
1644859600000|2022-02-14 17:26:40|272.29|270.21|271.8|269.72|272.29|270.21|271.8|269.72|0
1644859610000|2022-02-14 17:26:50|271.96|269.88|272.37|270.29|272.37|270.29|271.96|269.88|0
1644859620000|2022-02-14 17:27:00|272.69|270.61|272.86|270.78|272.86|270.78|272.69|270.61|0
1644859630000|2022-02-14 17:27:10|272.94|270.86|273.43|271.35|273.43|271.35|272.78|270.7|0
1644859640000|2022-02-14 17:27:20|273.1|271.02|272.94|270.86|273.1|271.02|272.61|270.53|0
1644859650000|2022-02-14 17:27:30|273.27|271.19|273.43|271.35|273.59|271.51|273.27|271.19|0
1644859660000|2022-02-14 17:27:40|273.76|271.68|273.43|271.35|273.76|271.68|273.43|271.35|0
1644859670000|2022-02-14 17:27:50|273.27|271.19|273.27|271.19|273.27|271.19|273.27|271.19|0
1644859680000|2022-02-14 17:28:00|273.1|271.02|272.78|270.7|273.1|271.02|272.45|270.37|0
1644859690000|2022-02-14 17:28:10|272.29|270.21|272.78|270.7|272.78|270.7|272.29|270.21|0
1644859700000|2022-02-14 17:28:20|272.94|270.86|274.07|271.99|274.07|271.99|272.94|270.86|0
1644859710000|2022-02-14 17:28:30|273.75|271.67|273.58|271.5|273.75|271.67|273.58|271.5|0
1644859720000|2022-02-14 17:28:40|273.91|271.83|272.68|270.6|274.07|271.99|272.68|270.6|0
1644859730000|2022-02-14 17:28:50|272.93|270.85|273.09|271.01|273.09|271.01|272.93|270.85|0
1644859740000|2022-02-14 17:29:00|272.93|270.85|273.09|271.01|273.09|271.01|272.77|270.69|0
1644859750000|2022-02-14 17:29:10|272.93|270.85|272.77|270.69|272.93|270.85|272.77|270.69|0
1644859760000|2022-02-14 17:29:20|272.6|270.52|272.77|270.69|273.09|271.01|272.6|270.52|0
1644859770000|2022-02-14 17:29:30|273.42|271.34|273.75|271.67|273.75|271.67|273.42|271.34|0
1644859780000|2022-02-14 17:29:40|274.89|272.81|275.38|273.3|275.38|273.3|274.89|272.81|0
1644859790000|2022-02-14 17:29:50|275.71|273.63|275.88|273.8|275.88|273.8|275.55|273.47|0
1644859800000|2022-02-14 17:30:00|276.04|273.96|276.86|274.78|276.86|274.78|275.88|273.8|0
1644859810000|2022-02-14 17:30:10|276.78|274.7|276.78|274.7|277.03|274.95|276.78|274.7|0
1644859820000|2022-02-14 17:30:20|277.03|274.95|276.2|274.12|277.03|274.95|276.2|274.12|0
1644859830000|2022-02-14 17:30:30|276.04|273.96|276.53|274.45|276.53|274.45|276.04|273.96|0
1644859840000|2022-02-14 17:30:40|276.7|274.62|276.86|274.78|277.36|275.28|276.7|274.62|0
1644859850000|2022-02-14 17:30:50|277.19|275.11|277.68|275.6|277.68|275.6|277.03|274.95|0
1644859860000|2022-02-14 17:31:00|278.01|275.93|277.52|275.44|278.01|275.93|277.52|275.44|0
1644859870000|2022-02-14 17:31:10|277.6|275.52|277.19|275.11|277.68|275.6|277.19|275.11|0
1644859880000|2022-02-14 17:31:20|277.03|274.95|277.03|274.95|277.03|274.95|277.03|274.95|0
1644859890000|2022-02-14 17:31:30|277.35|275.27|277.85|275.77|277.85|275.77|277.35|275.27|0
1644859900000|2022-02-14 17:31:40|278.01|275.93|278.67|276.59|278.67|276.59|277.93|275.85|0
1644859910000|2022-02-14 17:31:50|278.84|276.76|278.34|276.26|279|276.92|278.34|276.26|0
1644859920000|2022-02-14 17:32:00|278.51|276.43|278.92|276.84|278.92|276.84|278.51|276.43|0
1644859930000|2022-02-14 17:32:10|279.17|277.09|278.84|276.76|279.17|277.09|278.84|276.76|0
1644859940000|2022-02-14 17:32:20|279|276.92|279.08|277|279.08|277|278.84|276.76|0
1644859950000|2022-02-14 17:32:30|279.17|277.09|278.84|276.76|279.17|277.09|278.84|276.76|0
1644859960000|2022-02-14 17:32:40|279.5|277.42|278.67|276.59|279.5|277.42|278.67|276.59|0
1644859970000|2022-02-14 17:32:50|278.59|276.51|278.18|276.1|278.67|276.59|278.18|276.1|0
1644859980000|2022-02-14 17:33:00|278.34|276.26|278.51|276.43|278.51|276.43|278.26|276.18|0
1644859990000|2022-02-14 17:33:10|278.01|275.93|277.68|275.6|278.09|276.01|277.68|275.6|0
1644860000000|2022-02-14 17:33:20|277.85|275.77|277.52|275.44|277.85|275.77|277.52|275.44|0
1644860010000|2022-02-14 17:33:30|277.35|275.27|277.19|275.11|277.35|275.27|277.19|275.11|0
1644860020000|2022-02-14 17:33:40|276.86|274.78|276.86|274.78|277.02|274.94|276.86|274.78|0
1644860030000|2022-02-14 17:33:50|276.53|274.45|276.37|274.29|276.69|274.61|276.37|274.29|0
1644860040000|2022-02-14 17:34:00|276.86|274.78|275.87|273.79|276.86|274.78|275.71|273.63|0
1644860050000|2022-02-14 17:34:10|275.29|273.21|275.38|273.3|275.46|273.38|275.29|273.21|0
1644860060000|2022-02-14 17:34:20|275.71|273.63|275.54|273.46|275.71|273.63|275.54|273.46|0
1644860070000|2022-02-14 17:34:30|275.71|273.63|275.38|273.3|275.71|273.63|275.38|273.3|0
1644860080000|2022-02-14 17:34:40|275.79|273.71|276.04|273.96|276.04|273.96|275.71|273.63|0
1644860090000|2022-02-14 17:34:50|275.71|273.63|276.04|273.96|276.04|273.96|275.71|273.63|0
1644860100000|2022-02-14 17:35:00|276.44|274.36|276.69|274.61|276.86|274.78|276.44|274.36|0
1644860110000|2022-02-14 17:35:10|276.2|274.12|275.21|273.13|276.2|274.12|275.21|273.13|0
1644860120000|2022-02-14 17:35:20|274.89|272.81|274.72|272.64|274.89|272.81|274.72|272.64|0
1644860130000|2022-02-14 17:35:30|274.89|272.81|275.38|273.3|275.38|273.3|274.89|272.81|0
1644860140000|2022-02-14 17:35:40|275.05|272.97|275.05|272.97|275.21|273.13|275.05|272.97|0
1644860150000|2022-02-14 17:35:50|275.38|273.3|275.05|272.97|275.54|273.46|275.05|272.97|0
1644860160000|2022-02-14 17:36:00|274.07|271.99|273.9|271.82|274.07|271.99|273.9|271.82|0
1644860170000|2022-02-14 17:36:10|274.31|272.23|274.23|272.15|274.39|272.31|274.23|272.15|0
1644860180000|2022-02-14 17:36:20|273.9|271.82|274.23|272.15|274.23|272.15|273.74|271.66|0
1644860190000|2022-02-14 17:36:30|274.39|272.31|273.9|271.82|274.39|272.31|273.9|271.82|0
1644860200000|2022-02-14 17:36:40|274.07|271.99|273.58|271.5|274.07|271.99|273.58|271.5|0
1644860210000|2022-02-14 17:36:50|273.25|271.17|273.25|271.17|273.25|271.17|273.08|271|0
1644860220000|2022-02-14 17:37:00|273.58|271.5|273.41|271.33|273.58|271.5|273.41|271.33|0
1644860230000|2022-02-14 17:37:10|274.07|271.99|274.07|271.99|274.07|271.99|273.57|271.49|0
1644860240000|2022-02-14 17:37:20|274.23|272.15|273.9|271.82|274.23|272.15|273.9|271.82|0
1644860250000|2022-02-14 17:37:30|274.07|271.99|274.07|271.99|274.07|271.99|274.07|271.99|0
1644860260000|2022-02-14 17:37:40|273.9|271.82|274.07|271.99|274.07|271.99|273.9|271.82|0
1644860270000|2022-02-14 17:37:50|273.9|271.82|274.07|271.99|274.07|271.99|273.74|271.66|0
1644860280000|2022-02-14 17:38:00|274.06|271.98|273.57|271.49|274.06|271.98|273.57|271.49|0
1644860290000|2022-02-14 17:38:10|273.9|271.82|273.98|271.9|274.06|271.98|273.9|271.82|0
1644860300000|2022-02-14 17:38:20|273.9|271.82|273.9|271.82|273.9|271.82|273.74|271.66|0
1644860310000|2022-02-14 17:38:30|273.74|271.66|273.41|271.33|273.74|271.66|273.41|271.33|0
1644860320000|2022-02-14 17:38:40|273.74|271.66|273.74|271.66|274.06|271.98|273.74|271.66|0
1644860330000|2022-02-14 17:38:50|273.65|271.57|274.23|272.15|274.23|272.15|273.65|271.57|0
1644860340000|2022-02-14 17:39:00|274.06|271.98|274.06|271.98|274.56|272.48|274.06|271.98|0
1644860350000|2022-02-14 17:39:10|274.39|272.31|274.06|271.98|274.39|272.31|274.06|271.98|0
1644860360000|2022-02-14 17:39:20|274.39|272.31|274.55|272.47|274.72|272.64|274.39|272.31|0
1644860370000|2022-02-14 17:39:30|274.72|272.64|274.72|272.64|274.72|272.64|274.55|272.47|0
1644860380000|2022-02-14 17:39:40|274.55|272.47|274.23|272.15|274.63|272.55|274.23|272.15|0
1644860390000|2022-02-14 17:39:50|274.47|272.39|274.55|272.47|274.72|272.64|274.47|272.39|0
1644860400000|2022-02-14 17:40:00|274.39|272.31|274.39|272.31|274.55|272.47|274.39|272.31|0
1644860410000|2022-02-14 17:40:10|274.55|272.47|275.21|273.13|275.21|273.13|274.55|272.47|0
1644860420000|2022-02-14 17:40:20|275.45|273.37|275.05|272.97|275.45|273.37|275.05|272.97|0
1644860430000|2022-02-14 17:40:30|274.88|272.8|275.21|273.13|275.21|273.13|274.88|272.8|0
1644860440000|2022-02-14 17:40:40|275.05|272.97|275.54|273.46|275.54|273.46|275.05|272.97|0
1644860450000|2022-02-14 17:40:50|275.87|273.79|276.52|274.44|276.52|274.44|275.54|273.46|0
1644860460000|2022-02-14 17:41:00|276.19|274.11|275.78|273.7|276.19|274.11|275.78|273.7|0
1644860470000|2022-02-14 17:41:10|275.87|273.79|275.78|273.7|275.87|273.79|275.78|273.7|0
1644860480000|2022-02-14 17:41:20|275.7|273.62|275.37|273.29|275.86|273.78|275.37|273.29|0
1644860490000|2022-02-14 17:41:30|275.21|273.13|275.54|273.46|275.54|273.46|275.04|272.96|0
1644860500000|2022-02-14 17:41:40|275.86|273.78|275.54|273.46|275.86|273.78|275.54|273.46|0
1644860510000|2022-02-14 17:41:50|275.7|273.62|275.21|273.13|275.7|273.62|275.21|273.13|0
1644860520000|2022-02-14 17:42:00|275.04|272.96|275.04|272.96|275.04|272.96|274.88|272.8|0
1644860530000|2022-02-14 17:42:10|274.88|272.8|274.72|272.64|274.88|272.8|274.72|272.64|0
1644860540000|2022-02-14 17:42:20|275.37|273.29|276.03|273.95|276.03|273.95|275.37|273.29|0
1644860550000|2022-02-14 17:42:30|276.36|274.28|275.94|273.86|276.36|274.28|275.94|273.86|0
1644860560000|2022-02-14 17:42:40|276.19|274.11|276.19|274.11|276.19|274.11|276.03|273.95|0
1644860570000|2022-02-14 17:42:50|276.27|274.19|277.01|274.93|277.18|275.1|276.27|274.19|0
1644860580000|2022-02-14 17:43:00|277.18|275.1|277.18|275.1|277.51|275.43|277.18|275.1|0
1644860590000|2022-02-14 17:43:10|277.01|274.93|277.18|275.1|277.34|275.26|277.01|274.93|0
1644860600000|2022-02-14 17:43:20|277.01|274.93|277.34|275.26|277.34|275.26|277.01|274.93|0
1644860610000|2022-02-14 17:43:30|277.18|275.1|277.18|275.1|277.18|275.1|277.18|275.1|0
1644860620000|2022-02-14 17:43:40|277.51|275.43|277.51|275.43|277.59|275.51|277.51|275.43|0
1644860630000|2022-02-14 17:43:50|277.34|275.26|277.67|275.59|277.67|275.59|277.34|275.26|0
1644860640000|2022-02-14 17:44:00|277.84|275.76|277.84|275.76|278|275.92|277.84|275.76|0
1644860650000|2022-02-14 17:44:10|277.34|275.26|277.67|275.59|277.67|275.59|277.34|275.26|0
1644860660000|2022-02-14 17:44:20|277.84|275.76|277.84|275.76|277.84|275.76|277.67|275.59|0
1644860670000|2022-02-14 17:44:30|278|275.92|278|275.92|278.66|276.58|278|275.92|0
1644860680000|2022-02-14 17:44:40|278.33|276.25|278.17|276.09|278.33|276.25|278|275.92|0
1644860690000|2022-02-14 17:44:50|277.67|275.59|277.34|275.26|277.67|275.59|277.34|275.26|0
1644860700000|2022-02-14 17:45:00|277.01|274.93|276.35|274.27|277.01|274.93|276.35|274.27|0
1644860710000|2022-02-14 17:45:10|276.68|274.6|277.01|274.93|277.01|274.93|276.68|274.6|0
1644860720000|2022-02-14 17:45:20|277.18|275.1|277.18|275.1|277.51|275.43|277.18|275.1|0
1644860730000|2022-02-14 17:45:30|277.34|275.26|277.34|275.26|277.34|275.26|277.34|275.26|0
1644860740000|2022-02-14 17:45:40|277.01|274.93|276.52|274.44|277.01|274.93|276.52|274.44|0
1644860750000|2022-02-14 17:45:50|276.85|274.77|276.52|274.44|276.85|274.77|276.52|274.44|0
1644860760000|2022-02-14 17:46:00|276.85|274.77|276.35|274.27|276.85|274.77|276.35|274.27|0
1644860770000|2022-02-14 17:46:10|276.02|273.94|276.35|274.27|276.52|274.44|276.02|273.94|0
1644860780000|2022-02-14 17:46:20|276.1|274.02|276.02|273.94|276.19|274.11|276.02|273.94|0
1644860790000|2022-02-14 17:46:30|275.86|273.78|275.77|273.69|275.86|273.78|275.7|273.62|0
1644860800000|2022-02-14 17:46:40|275.86|273.78|275.86|273.78|276.02|273.94|275.86|273.78|0
1644860810000|2022-02-14 17:46:50|275.7|273.62|275.86|273.78|275.86|273.78|275.7|273.62|0
1644860820000|2022-02-14 17:47:00|276.19|274.11|276.76|274.68|276.76|274.68|276.02|273.94|0
1644860830000|2022-02-14 17:47:10|276.85|274.77|277.01|274.93|277.01|274.93|276.68|274.6|0
1644860840000|2022-02-14 17:47:20|276.85|274.77|276.85|274.77|276.85|274.77|276.85|274.77|0
1644860850000|2022-02-14 17:47:30|276.76|274.68|277.01|274.93|277.34|275.26|276.76|274.68|0
1644860860000|2022-02-14 17:47:40|277.17|275.09|277.01|274.93|277.17|275.09|277.01|274.93|0
1644860870000|2022-02-14 17:47:50|276.92|274.84|277.34|275.26|277.34|275.26|276.84|274.76|0
1644860880000|2022-02-14 17:48:00|276.76|274.68|277.17|275.09|277.17|275.09|276.76|274.68|0
1644860890000|2022-02-14 17:48:10|277.34|275.26|278.16|276.08|278.16|276.08|277.17|275.09|0
1644860900000|2022-02-14 17:48:20|278|275.92|278.33|276.25|278.82|276.74|278|275.92|0
1644860910000|2022-02-14 17:48:30|278.16|276.08|277.83|275.75|278.33|276.25|277.83|275.75|0
1644860920000|2022-02-14 17:48:40|277.67|275.59|278|275.92|278|275.92|277.67|275.59|0
1644860930000|2022-02-14 17:48:50|278.49|276.41|278|275.92|278.49|276.41|278|275.92|0
1644860940000|2022-02-14 17:49:00|278.16|276.08|278.16|276.08|278.16|276.08|278.16|276.08|0
1644860950000|2022-02-14 17:49:10|278.66|276.58|278.99|276.91|278.99|276.91|278.66|276.58|0
1644860960000|2022-02-14 17:49:20|278.82|276.74|278.66|276.58|279.15|277.07|278.66|276.58|0
1644860970000|2022-02-14 17:49:30|278.82|276.74|278.82|276.74|278.82|276.74|278.82|276.74|0
1644860980000|2022-02-14 17:49:40|279.15|277.07|278.99|276.91|279.23|277.15|278.99|276.91|0
1644860990000|2022-02-14 17:49:50|279.15|277.07|279.32|277.24|279.32|277.24|279.15|277.07|0
1644861000000|2022-02-14 17:50:00|279.06|276.98|278.82|276.74|279.06|276.98|278.65|276.57|0
1644861010000|2022-02-14 17:50:10|278.99|276.91|279.48|277.4|279.48|277.4|278.99|276.91|0
1644861020000|2022-02-14 17:50:20|279.65|277.57|279.48|277.4|279.65|277.57|279.32|277.24|0
1644861030000|2022-02-14 17:50:30|279.65|277.57|279.48|277.4|279.65|277.57|279.48|277.4|0
1644861040000|2022-02-14 17:50:40|279.65|277.57|279.65|277.57|279.81|277.73|279.65|277.57|0
1644861050000|2022-02-14 17:50:50|279.31|277.23|278.98|276.9|279.31|277.23|278.98|276.9|0
1644861060000|2022-02-14 17:51:00|279.15|277.07|278.16|276.08|279.15|277.07|278.16|276.08|0
1644861070000|2022-02-14 17:51:10|278.49|276.41|278.4|276.32|278.49|276.41|278.32|276.24|0
1644861080000|2022-02-14 17:51:20|278.32|276.24|278.57|276.49|278.82|276.74|278.32|276.24|0
1644861090000|2022-02-14 17:51:30|278.49|276.41|278.32|276.24|278.49|276.41|278.32|276.24|0
1644861100000|2022-02-14 17:51:40|277.99|275.91|279.15|277.07|279.15|277.07|277.99|275.91|0
1644861110000|2022-02-14 17:51:50|278.65|276.57|278.65|276.57|278.65|276.57|278.49|276.41|0
1644861120000|2022-02-14 17:52:00|278.49|276.41|278.65|276.57|278.65|276.57|278.49|276.41|0
1644861130000|2022-02-14 17:52:10|278.9|276.82|278.32|276.24|278.9|276.82|277.99|275.91|0
1644861140000|2022-02-14 17:52:20|278.16|276.08|278.16|276.08|278.16|276.08|278.16|276.08|0
1644861150000|2022-02-14 17:52:30|278.32|276.24|277.99|275.91|278.32|276.24|277.83|275.75|0
1644861160000|2022-02-14 17:52:40|277.66|275.58|277.33|275.25|277.66|275.58|277.33|275.25|0
1644861170000|2022-02-14 17:52:50|277.5|275.42|277.66|275.58|277.66|275.58|277.33|275.25|0
1644861180000|2022-02-14 17:53:00|277.5|275.42|277.33|275.25|277.5|275.42|277.17|275.09|0
1644861190000|2022-02-14 17:53:10|277.5|275.42|277.17|275.09|277.5|275.42|277.17|275.09|0
1644861200000|2022-02-14 17:53:20|277|274.92|277|274.92|277|274.92|277|274.92|0
1644861210000|2022-02-14 17:53:30|277.17|275.09|277.17|275.09|277.17|275.09|277|274.92|0
1644861220000|2022-02-14 17:53:40|276.84|274.76|277.66|275.58|277.66|275.58|276.84|274.76|0
1644861230000|2022-02-14 17:53:50|277.5|275.42|277.5|275.42|277.5|275.42|277.33|275.25|0
1644861240000|2022-02-14 17:54:00|277.33|275.25|277.99|275.91|277.99|275.91|277.33|275.25|0
1644861250000|2022-02-14 17:54:10|278.65|276.57|278.65|276.57|278.65|276.57|278.65|276.57|0
1644861260000|2022-02-14 17:54:20|278.56|276.48|278.49|276.41|278.56|276.48|278.49|276.41|0
1644861270000|2022-02-14 17:54:30|278.73|276.65|278.73|276.65|278.73|276.65|278.73|276.65|0
1644861280000|2022-02-14 17:54:40|278.98|276.9|278.65|276.57|278.98|276.9|278.65|276.57|0
1644861290000|2022-02-14 17:54:50|278.49|276.41|279.15|277.07|279.31|277.23|278.49|276.41|0
1644861300000|2022-02-14 17:55:00|278.65|276.57|277.83|275.75|278.65|276.57|277.83|275.75|0
1644861310000|2022-02-14 17:55:10|277.66|275.58|277|274.92|277.66|275.58|277|274.92|0
1644861320000|2022-02-14 17:55:20|277.17|275.09|276.67|274.59|277.17|275.09|276.51|274.43|0
1644861330000|2022-02-14 17:55:30|276.34|274.26|276.67|274.59|276.84|274.76|276.34|274.26|0
1644861340000|2022-02-14 17:55:40|276.51|274.43|277|274.92|277|274.92|276.51|274.43|0
1644861350000|2022-02-14 17:55:50|277.33|275.25|277.66|275.58|277.66|275.58|277.17|275.09|0
1644861360000|2022-02-14 17:56:00|277.74|275.66|277|274.92|277.74|275.66|277|274.92|0
1644861370000|2022-02-14 17:56:10|276.92|274.84|277.33|275.25|277.33|275.25|276.84|274.76|0
1644861380000|2022-02-14 17:56:20|277.49|275.41|277.08|275|277.49|275.41|277.08|275|0
1644861390000|2022-02-14 17:56:30|277.33|275.25|277.16|275.08|277.33|275.25|277|274.92|0
1644861400000|2022-02-14 17:56:40|277.24|275.16|276.91|274.83|277.24|275.16|276.91|274.83|0
1644861410000|2022-02-14 17:56:50|276.67|274.59|276.84|274.76|276.84|274.76|276.67|274.59|0
1644861420000|2022-02-14 17:57:00|276.51|274.43|277|274.92|277.16|275.08|276.51|274.43|0
1644861430000|2022-02-14 17:57:10|277.16|275.08|276.84|274.76|277.16|275.08|276.84|274.76|0
1644861440000|2022-02-14 17:57:20|276.67|274.59|277|274.92|277|274.92|276.67|274.59|0
1644861450000|2022-02-14 17:57:30|276.51|274.43|275.85|273.77|276.51|274.43|275.85|273.77|0
1644861460000|2022-02-14 17:57:40|276.01|273.93|275.52|273.44|276.01|273.93|275.52|273.44|0
1644861470000|2022-02-14 17:57:50|275.43|273.35|275.52|273.44|275.52|273.44|275.19|273.11|0
1644861480000|2022-02-14 17:58:00|275.85|273.77|276.01|273.93|276.01|273.93|275.85|273.77|0
1644861490000|2022-02-14 17:58:10|275.03|272.95|274.86|272.78|275.03|272.95|274.86|272.78|0
1644861500000|2022-02-14 17:58:20|275.03|272.95|274.61|272.53|275.19|273.11|274.61|272.53|0
1644861510000|2022-02-14 17:58:30|274.7|272.62|274.86|272.78|275.03|272.95|274.7|272.62|0
1644861520000|2022-02-14 17:58:40|275.03|272.95|275.03|272.95|275.03|272.95|274.94|272.86|0
1644861530000|2022-02-14 17:58:50|275.6|273.52|275.19|273.11|275.6|273.52|275.19|273.11|0
1644861540000|2022-02-14 17:59:00|275.35|273.27|275.35|273.27|275.35|273.27|275.03|272.95|0
1644861550000|2022-02-14 17:59:10|275.85|273.77|276.01|273.93|276.01|273.93|275.85|273.77|0
1644861560000|2022-02-14 17:59:20|275.85|273.77|275.68|273.6|275.85|273.77|275.52|273.44|0
1644861570000|2022-02-14 17:59:30|275.35|273.27|275.85|273.77|275.85|273.77|275.35|273.27|0
1644861580000|2022-02-14 17:59:40|275.68|273.6|275.85|273.77|276.01|273.93|275.68|273.6|0
1644861590000|2022-02-14 17:59:50|276.01|273.93|275.85|273.77|276.17|274.09|275.85|273.77|0
1644861600000|2022-02-14 18:00:00|276.17|274.09|276.5|274.42|276.83|274.75|276.17|274.09|0
1644861610000|2022-02-14 18:00:10|276.91|274.83|276.83|274.75|276.91|274.83|276.5|274.42|0
1644861620000|2022-02-14 18:00:20|277.16|275.08|276.83|274.75|277.16|275.08|276.83|274.75|0
1644861630000|2022-02-14 18:00:30|276.91|274.83|276.34|274.26|277|274.92|276.34|274.26|0
1644861640000|2022-02-14 18:00:40|276.5|274.42|276.83|274.75|277.08|275|276.5|274.42|0
1644861660000|2022-02-14 18:01:00|277|274.92|277.16|275.08|277.16|275.08|276.83|274.75|0
1644861670000|2022-02-14 18:01:10|277.07|274.99|277.16|275.08|277.32|275.24|277|274.92|0
1644861680000|2022-02-14 18:01:20|276.83|274.75|276.34|274.26|277|274.92|276.34|274.26|0
1644861690000|2022-02-14 18:01:30|276.01|273.93|275.68|273.6|276.01|273.93|275.52|273.44|0
1644861700000|2022-02-14 18:01:40|275.52|273.44|275.02|272.94|275.52|273.44|275.02|272.94|0
1644861710000|2022-02-14 18:01:50|274.94|272.86|275.35|273.27|275.35|273.27|274.94|272.86|0
1644861720000|2022-02-14 18:02:00|275.19|273.11|274.53|272.45|275.35|273.27|274.53|272.45|0
1644861730000|2022-02-14 18:02:10|274.2|272.12|273.88|271.8|274.37|272.29|273.88|271.8|0
1644861740000|2022-02-14 18:02:20|274.37|272.29|274.7|272.62|274.7|272.62|274.37|272.29|0
1644861750000|2022-02-14 18:02:30|274.53|272.45|275.02|272.94|275.02|272.94|274.53|272.45|0
1644861760000|2022-02-14 18:02:40|274.53|272.45|275.19|273.11|275.19|273.11|274.53|272.45|0
1644861770000|2022-02-14 18:02:50|275.02|272.94|275.19|273.11|275.35|273.27|275.02|272.94|0
1644861780000|2022-02-14 18:03:00|275.51|273.43|275.84|273.76|275.84|273.76|275.51|273.43|0
1644861790000|2022-02-14 18:03:10|275.51|273.43|275.35|273.27|275.68|273.6|275.35|273.27|0
1644861800000|2022-02-14 18:03:20|275.51|273.43|275.35|273.27|275.51|273.43|275.35|273.27|0
1644861810000|2022-02-14 18:03:30|275.76|273.68|276.01|273.93|276.01|273.93|275.68|273.6|0
1644861820000|2022-02-14 18:03:40|276.17|274.09|276.34|274.26|276.34|274.26|276.17|274.09|0
1644861830000|2022-02-14 18:03:50|276.01|273.93|275.68|273.6|276.01|273.93|275.68|273.6|0
1644861840000|2022-02-14 18:04:00|275.84|273.76|276.33|274.25|276.33|274.25|275.84|273.76|0
1644861850000|2022-02-14 18:04:10|276.08|274|276.17|274.09|276.17|274.09|276.01|273.93|0
1644861860000|2022-02-14 18:04:20|276.25|274.17|276.83|274.75|276.83|274.75|276.25|274.17|0
1644861870000|2022-02-14 18:04:30|276.66|274.58|276.83|274.75|276.83|274.75|276.58|274.5|0
1644861880000|2022-02-14 18:04:40|276.99|274.91|276.83|274.75|276.99|274.91|276.66|274.58|0
1644861890000|2022-02-14 18:04:50|276.66|274.58|276.5|274.42|276.66|274.58|276.5|274.42|0
1644861900000|2022-02-14 18:05:00|276.99|274.91|277.49|275.41|277.49|275.41|276.83|274.75|0
1644861910000|2022-02-14 18:05:10|277.82|275.74|278.47|276.39|278.47|276.39|277.82|275.74|0
1644861920000|2022-02-14 18:05:20|278.31|276.23|277.65|275.57|278.31|276.23|277.65|275.57|0
1644861930000|2022-02-14 18:05:30|277.81|275.73|278.14|276.06|278.14|276.06|277.81|275.73|0
1644861940000|2022-02-14 18:05:40|278.31|276.23|277.98|275.9|278.31|276.23|277.98|275.9|0
1644861950000|2022-02-14 18:05:50|278.14|276.06|279.96|277.88|279.96|277.88|278.14|276.06|0
1644861960000|2022-02-14 18:06:00|280.29|278.21|280.46|278.38|280.46|278.38|280.29|278.21|0
1644861970000|2022-02-14 18:06:10|280.13|278.05|279.13|277.05|280.13|278.05|279.13|277.05|0
1644861980000|2022-02-14 18:06:20|278.8|276.72|278.64|276.56|278.8|276.72|278.47|276.39|0
1644861990000|2022-02-14 18:06:30|278.47|276.39|278.64|276.56|278.64|276.56|278.31|276.23|0
1644862000000|2022-02-14 18:06:40|278.31|276.23|278.31|276.23|278.47|276.39|278.31|276.23|0
1644862010000|2022-02-14 18:06:50|278.47|276.39|278.47|276.39|278.47|276.39|278.47|276.39|0
1644862020000|2022-02-14 18:07:00|279.05|276.97|279.3|277.22|279.3|277.22|279.05|276.97|0
1644862030000|2022-02-14 18:07:10|278.8|276.72|277.65|275.57|278.8|276.72|277.65|275.57|0
1644862040000|2022-02-14 18:07:20|277.32|275.24|277.98|275.9|277.98|275.9|277.32|275.24|0
1644862050000|2022-02-14 18:07:30|277.65|275.57|278.47|276.39|278.47|276.39|277.65|275.57|0
1644862060000|2022-02-14 18:07:40|278.14|276.06|278.31|276.23|278.31|276.23|277.81|275.73|0
1644862070000|2022-02-14 18:07:50|278.64|276.56|278.47|276.39|278.64|276.56|278.31|276.23|0
1644862080000|2022-02-14 18:08:00|278.64|276.56|278.8|276.72|278.8|276.72|277.98|275.9|0
1644862090000|2022-02-14 18:08:10|278.55|276.47|278.31|276.23|278.55|276.47|278.31|276.23|0
1644862100000|2022-02-14 18:08:20|278.14|276.06|277.65|275.57|278.14|276.06|277.65|275.57|0
1644862110000|2022-02-14 18:08:30|277.81|275.73|277.98|275.9|277.98|275.9|277.65|275.57|0
1644862120000|2022-02-14 18:08:40|277.81|275.73|278.31|276.23|278.8|276.72|277.81|275.73|0
1644862130000|2022-02-14 18:08:50|278.14|276.06|278.14|276.06|278.39|276.31|278.14|276.06|0
1644862140000|2022-02-14 18:09:00|278.47|276.39|278.31|276.23|278.55|276.47|278.31|276.23|0
1644862150000|2022-02-14 18:09:10|278.14|276.06|277.65|275.57|278.14|276.06|277.65|275.57|0
1644862160000|2022-02-14 18:09:20|277.98|275.9|277.81|275.73|277.98|275.9|277.81|275.73|0
1644862170000|2022-02-14 18:09:30|277.65|275.57|277.08|275.48|277.65|275.64|277.08|275.48|0
1644862180000|2022-02-14 18:09:40|277.24|275.64|277.08|275.48|277.24|275.64|277.08|275.48|0
1644862190000|2022-02-14 18:09:50|277.16|275.56|277.24|275.64|277.41|275.81|277.16|275.56|0
1644862200000|2022-02-14 18:10:00|277.32|275.72|278.23|276.63|278.23|276.63|277.32|275.72|0
1644862210000|2022-02-14 18:10:10|277.41|275.81|277.73|276.13|277.81|276.21|277.41|275.81|0
1644862220000|2022-02-14 18:10:20|277.81|276.21|277.98|276.38|277.98|276.38|277.81|276.21|0
1644862230000|2022-02-14 18:10:30|278.06|276.46|278.06|276.46|278.31|276.71|277.9|276.3|0
1644862240000|2022-02-14 18:10:40|277.9|276.3|277.73|276.13|277.9|276.3|277.57|275.97|0
1644862250000|2022-02-14 18:10:50|277.9|276.3|277.24|275.64|277.9|276.3|277.07|275.47|0
1644862260000|2022-02-14 18:11:00|277.07|275.47|276.75|275.15|277.07|275.47|276.75|275.15|0
1644862270000|2022-02-14 18:11:10|276.42|274.82|276.75|275.15|276.75|275.15|276.42|274.82|0
1644862280000|2022-02-14 18:11:20|276.58|274.98|276.75|275.15|276.75|275.15|276.58|274.98|0
1644862290000|2022-02-14 18:11:30|277.07|275.47|276.99|275.39|277.07|275.47|276.91|275.31|0
1644862300000|2022-02-14 18:11:40|277.07|275.47|276.91|275.31|277.07|275.47|276.91|275.31|0
1644862310000|2022-02-14 18:11:50|277.07|275.47|276.42|274.82|277.07|275.47|276.42|274.82|0
1644862320000|2022-02-14 18:12:00|276.58|274.98|275.43|273.83|276.58|274.98|275.43|273.83|0
1644862330000|2022-02-14 18:12:10|275.27|273.67|275.76|274.16|275.76|274.16|275.27|273.67|0
1644862340000|2022-02-14 18:12:20|275.43|273.83|275.92|274.32|275.92|274.32|275.43|273.83|0
1644862350000|2022-02-14 18:12:30|276.17|274.57|276.25|274.65|276.25|274.65|276.09|274.49|0
1644862360000|2022-02-14 18:12:40|275.76|274.16|275.26|273.66|275.76|274.16|275.26|273.66|0
1644862370000|2022-02-14 18:12:50|275.59|273.99|275.92|274.32|275.92|274.32|275.43|273.83|0
1644862380000|2022-02-14 18:13:00|276.09|274.49|276.25|274.65|276.25|274.65|276|274.4|0
1644862390000|2022-02-14 18:13:10|276.74|275.14|276.58|274.98|276.74|275.14|276.58|274.98|0
1644862400000|2022-02-14 18:13:20|276.41|274.81|276.74|275.14|276.74|275.14|276.25|274.65|0
1644862410000|2022-02-14 18:13:30|276.91|275.31|276.09|274.49|276.91|275.31|276.09|274.49|0
1644862420000|2022-02-14 18:13:40|276.41|274.81|276.25|274.65|276.41|274.81|276.16|274.56|0
1644862430000|2022-02-14 18:13:50|276.58|274.98|277.07|275.47|277.07|275.47|276.58|274.98|0
1644862440000|2022-02-14 18:14:00|276.91|275.31|276.74|275.14|276.99|275.39|276.74|275.14|0
1644862450000|2022-02-14 18:14:10|276.58|274.98|276.66|275.06|276.66|275.06|276.58|274.98|0
1644862460000|2022-02-14 18:14:20|276.25|274.65|275.59|273.99|276.25|274.65|275.59|273.99|0
1644862470000|2022-02-14 18:14:30|275.76|274.16|275.26|273.66|275.76|274.16|275.1|273.5|0
1644862480000|2022-02-14 18:14:40|275.43|273.83|275.1|273.5|275.59|273.99|275.1|273.5|0
1644862490000|2022-02-14 18:14:50|275.26|273.66|275.43|273.83|275.43|273.83|275.26|273.66|0
1644862500000|2022-02-14 18:15:00|275.59|273.99|275.43|273.83|275.59|273.99|275.26|273.66|0
1644862510000|2022-02-14 18:15:10|275.75|274.15|275.26|273.66|275.75|274.15|275.26|273.66|0
1644862520000|2022-02-14 18:15:20|275.1|273.5|274.93|273.33|275.1|273.5|274.85|273.25|0
1644862530000|2022-02-14 18:15:30|274.77|273.17|275.59|273.99|275.59|273.99|274.77|273.17|0
1644862540000|2022-02-14 18:15:40|276.08|274.48|275.67|274.07|276.25|274.65|275.67|274.07|0
1644862550000|2022-02-14 18:15:50|275.59|273.99|275.34|273.74|275.59|273.99|275.34|273.74|0
1644862560000|2022-02-14 18:16:00|275.26|273.66|275.26|273.66|275.26|273.66|274.93|273.33|0
1644862570000|2022-02-14 18:16:10|275.59|273.99|275.59|273.99|275.83|274.23|275.59|273.99|0
1644862580000|2022-02-14 18:16:20|275.75|274.15|275.75|274.15|275.75|274.15|275.75|274.15|0
1644862590000|2022-02-14 18:16:30|275.43|273.83|275.26|273.66|275.5|273.9|275.26|273.66|0
1644862600000|2022-02-14 18:16:40|275.42|273.82|275.42|273.82|275.42|273.82|275.26|273.66|0
1644862610000|2022-02-14 18:16:50|275.5|273.9|275.42|273.82|275.59|273.99|275.42|273.82|0
1644862620000|2022-02-14 18:17:00|275.26|273.66|275.42|273.82|275.42|273.82|275.26|273.66|0
1644862630000|2022-02-14 18:17:10|275.26|273.66|275.1|273.5|275.26|273.66|275.1|273.5|0
1644862640000|2022-02-14 18:17:20|275.26|273.66|275.26|273.66|275.26|273.66|275.1|273.5|0
1644862650000|2022-02-14 18:17:30|275.42|273.82|275.26|273.66|275.42|273.82|275.26|273.66|0
1644862660000|2022-02-14 18:17:40|275.42|273.82|275.42|273.82|275.42|273.82|275.26|273.66|0
1644862670000|2022-02-14 18:17:50|275.1|273.5|275.26|273.66|275.34|273.74|275.1|273.5|0
1644862680000|2022-02-14 18:18:00|275.42|273.82|275.26|273.66|275.5|273.9|275.26|273.66|0
1644862690000|2022-02-14 18:18:10|275.1|273.5|275.1|273.5|275.1|273.5|274.6|273|0
1644862700000|2022-02-14 18:18:20|275.01|273.41|274.77|273.17|275.01|273.41|274.6|273|0
1644862710000|2022-02-14 18:18:30|274.44|272.84|275.09|273.49|275.09|273.49|274.44|272.84|0
1644862720000|2022-02-14 18:18:40|275.42|273.82|275.09|273.49|275.42|273.82|274.93|273.33|0
1644862730000|2022-02-14 18:18:50|275.26|273.66|275.59|273.99|275.75|274.15|275.09|273.49|0
1644862740000|2022-02-14 18:19:00|275.99|274.39|276.57|274.97|276.57|274.97|275.92|274.32|0
1644862750000|2022-02-14 18:19:10|276.41|274.81|276.08|274.48|276.57|274.97|276.08|274.48|0
1644862760000|2022-02-14 18:19:20|276.24|274.64|276.24|274.64|276.41|274.81|276.24|274.64|0
1644862770000|2022-02-14 18:19:30|276.41|274.81|276.08|274.48|276.41|274.81|276.08|274.48|0
1644862780000|2022-02-14 18:19:40|276.24|274.64|276.08|274.48|276.24|274.64|276.08|274.48|0
1644862790000|2022-02-14 18:19:50|276.16|274.56|276.08|274.48|276.16|274.56|276.08|274.48|0
1644862800000|2022-02-14 18:20:00|276.65|275.05|276.08|274.48|276.65|275.05|275.66|274.06|0
1644862810000|2022-02-14 18:20:10|275.75|274.15|274.93|273.33|275.75|274.15|274.93|273.33|0
1644862820000|2022-02-14 18:20:20|274.44|272.84|274.76|273.16|274.76|273.16|274.11|272.51|0
1644862830000|2022-02-14 18:20:30|275.01|273.41|275.26|273.66|275.26|273.66|274.93|273.33|0
1644862840000|2022-02-14 18:20:40|275.75|274.15|275.91|274.31|275.91|274.31|275.42|273.82|0
1644862850000|2022-02-14 18:20:50|275.75|274.15|275.26|273.66|275.75|274.15|275.26|273.66|0
1644862860000|2022-02-14 18:21:00|275.58|273.98|274.44|272.84|275.58|273.98|274.44|272.84|0
1644862870000|2022-02-14 18:21:10|274.6|273|274.93|273.33|274.93|273.33|274.6|273|0
1644862880000|2022-02-14 18:21:20|274.76|273.16|275.58|273.98|275.58|273.98|274.76|273.16|0
1644862890000|2022-02-14 18:21:30|274.93|273.33|275.09|273.49|275.09|273.49|274.93|273.33|0
1644862900000|2022-02-14 18:21:40|275.26|273.66|275.09|273.49|275.26|273.66|274.93|273.33|0
1644862910000|2022-02-14 18:21:50|275.26|273.66|275.58|273.98|275.58|273.98|275.26|273.66|0
1644862920000|2022-02-14 18:22:00|275.09|273.49|275.09|273.49|275.26|273.66|274.84|273.24|0
1644862930000|2022-02-14 18:22:10|274.93|273.33|274.76|273.16|275.09|273.49|274.76|273.16|0
1644862940000|2022-02-14 18:22:20|275.01|273.41|274.43|272.83|275.01|273.41|274.43|272.83|0
1644862950000|2022-02-14 18:22:30|274.27|272.67|274.6|273|274.6|273|274.27|272.67|0
1644862960000|2022-02-14 18:22:40|274.11|272.51|273.78|272.18|274.11|272.51|273.78|272.18|0
1644862970000|2022-02-14 18:22:50|273.62|272.02|272.8|271.2|273.62|272.02|272.8|271.2|0
1644862980000|2022-02-14 18:23:00|271.82|270.22|271.82|270.22|271.82|270.22|271.82|270.22|0
1644862990000|2022-02-14 18:23:10|271.66|270.06|271.98|270.38|271.98|270.38|271.66|270.06|0
1644863000000|2022-02-14 18:23:20|271.17|269.57|271|269.4|271.17|269.57|271|269.4|0
1644863010000|2022-02-14 18:23:30|270.76|269.16|270.35|268.75|271|269.4|270.35|268.75|0
1644863020000|2022-02-14 18:23:40|270.19|268.59|270.68|269.08|270.68|269.08|270.19|268.59|0
1644863030000|2022-02-14 18:23:50|270.51|268.91|270.35|268.75|270.68|269.08|270.19|268.59|0
1644863040000|2022-02-14 18:24:00|270.27|268.67|269.05|267.45|270.27|268.67|269.05|267.45|0
1644863050000|2022-02-14 18:24:10|269.54|267.94|269.54|267.94|269.54|267.94|269.38|267.78|0
1644863060000|2022-02-14 18:24:20|269.21|267.61|270.52|268.92|270.52|268.92|268.89|267.29|0
1644863070000|2022-02-14 18:24:30|270.6|269|269.71|268.11|270.6|269|269.71|268.11|0
1644863080000|2022-02-14 18:24:40|269.55|267.95|269.71|268.11|269.88|268.28|269.55|267.95|0
1644863090000|2022-02-14 18:24:50|269.88|268.28|270.36|268.76|270.36|268.76|269.71|268.11|0
1644863100000|2022-02-14 18:25:00|270.04|268.44|269.88|268.28|270.2|268.6|269.71|268.11|0
1644863110000|2022-02-14 18:25:10|270.04|268.44|270.36|268.76|270.36|268.76|270.04|268.44|0
1644863120000|2022-02-14 18:25:20|270.52|268.92|270.2|268.6|270.85|269.25|270.2|268.6|0
1644863130000|2022-02-14 18:25:30|270.36|268.76|270.11|268.51|270.52|268.92|270.11|268.51|0
1644863140000|2022-02-14 18:25:40|270.2|268.6|270.76|269.16|270.85|269.25|270.2|268.6|0
1644863150000|2022-02-14 18:25:50|271.01|269.41|270.85|269.25|271.01|269.41|270.85|269.25|0
1644863160000|2022-02-14 18:26:00|270.68|269.08|270.6|269|270.68|269.08|270.28|268.68|0
1644863170000|2022-02-14 18:26:10|270.52|268.92|270.2|268.6|270.52|268.92|270.2|268.6|0
1644863180000|2022-02-14 18:26:20|270.76|269.16|271.01|269.41|271.01|269.41|270.76|269.16|0
1644863190000|2022-02-14 18:26:30|270.68|269.08|271.01|269.41|271.01|269.41|270.68|269.08|0
1644863200000|2022-02-14 18:26:40|270.52|268.92|270.52|268.92|270.68|269.08|270.52|268.92|0
1644863210000|2022-02-14 18:26:50|270.68|269.08|270.68|269.08|270.85|269.25|270.52|268.92|0
1644863220000|2022-02-14 18:27:00|270.85|269.25|271.49|269.89|271.49|269.89|270.52|268.92|0
1644863230000|2022-02-14 18:27:10|271.33|269.73|271.33|269.73|271.49|269.89|271.33|269.73|0
1644863240000|2022-02-14 18:27:20|271.49|269.89|271.17|269.57|271.49|269.89|271.09|269.49|0
1644863250000|2022-02-14 18:27:30|271.33|269.73|271.33|269.73|271.49|269.89|271.33|269.73|0
1644863260000|2022-02-14 18:27:40|271.25|269.65|271.33|269.73|271.49|269.89|271.25|269.65|0
1644863270000|2022-02-14 18:27:50|271.49|269.89|271.49|269.89|271.66|270.06|271.49|269.89|0
1644863280000|2022-02-14 18:28:00|271.33|269.73|271.49|269.89|271.66|270.06|271.33|269.73|0
1644863290000|2022-02-14 18:28:10|271.66|270.06|271.01|269.41|271.66|270.06|271.01|269.41|0
1644863300000|2022-02-14 18:28:20|270.84|269.24|270.84|269.24|271.17|269.57|270.84|269.24|0
1644863310000|2022-02-14 18:28:30|270.92|269.32|270.92|269.32|271.01|269.41|270.84|269.24|0
1644863320000|2022-02-14 18:28:40|270.68|269.08|270.84|269.24|271.01|269.41|270.68|269.08|0
1644863330000|2022-02-14 18:28:50|271.01|269.41|270.84|269.24|271.01|269.41|270.84|269.24|0
1644863340000|2022-02-14 18:29:00|271.17|269.57|271.33|269.73|271.49|269.89|271.17|269.57|0
1644863350000|2022-02-14 18:29:10|271.49|269.89|271.08|269.48|271.49|269.89|271.08|269.48|0
1644863360000|2022-02-14 18:29:20|271.33|269.73|271.17|269.57|271.66|270.06|271.01|269.41|0
1644863370000|2022-02-14 18:29:30|271.01|269.41|270.68|269.08|271.01|269.41|270.68|269.08|0
1644863380000|2022-02-14 18:29:40|270.84|269.24|270.84|269.24|271.01|269.41|270.84|269.24|0
1644863390000|2022-02-14 18:29:50|270.68|269.08|270.68|269.08|270.84|269.24|270.68|269.08|0
1644863400000|2022-02-14 18:30:00|270.84|269.24|270.68|269.08|270.84|269.24|270.36|268.76|0
1644863410000|2022-02-14 18:30:10|271.17|269.57|270.68|269.08|271.17|269.57|270.68|269.08|0
1644863420000|2022-02-14 18:30:20|270.19|268.59|268.74|267.14|270.19|268.59|268.74|267.14|0
1644863430000|2022-02-14 18:30:30|267.61|266.01|267.61|266.01|268.41|266.81|267.12|265.52|0
1644863440000|2022-02-14 18:30:40|267.93|266.33|268.25|266.65|268.25|266.65|267.61|266.01|0
1644863450000|2022-02-14 18:30:50|268.41|266.81|268.25|266.65|268.41|266.81|268.25|266.65|0
1644863460000|2022-02-14 18:31:00|268.9|267.3|267.93|266.33|268.9|267.3|267.93|266.33|0
1644863470000|2022-02-14 18:31:10|268.09|266.49|267.77|266.17|268.09|266.49|267.61|266.01|0
1644863480000|2022-02-14 18:31:20|267.93|266.33|267.77|266.17|267.93|266.33|267.68|266.08|0
1644863490000|2022-02-14 18:31:30|266.8|265.2|266.32|264.72|266.8|265.2|266.32|264.72|0
1644863500000|2022-02-14 18:31:40|266.16|264.56|265.52|263.92|266.32|264.72|265.35|263.75|0
1644863510000|2022-02-14 18:31:50|265.84|264.24|266|264.4|266|264.4|265.84|264.24|0
1644863520000|2022-02-14 18:32:00|266.16|264.56|265.19|263.59|266.16|264.56|265.19|263.59|0
1644863530000|2022-02-14 18:32:10|265.03|263.43|265.19|263.59|265.19|263.59|264.47|262.87|0
1644863540000|2022-02-14 18:32:20|265.03|263.43|266|264.4|266|264.4|265.03|263.43|0
1644863550000|2022-02-14 18:32:30|265.84|264.24|265.67|264.07|265.84|264.24|265.19|263.59|0
1644863560000|2022-02-14 18:32:40|266.16|264.56|265.84|264.24|266.16|264.56|265.84|264.24|0
1644863570000|2022-02-14 18:32:50|266|264.4|265.91|264.31|266.16|264.56|265.84|264.24|0
1644863580000|2022-02-14 18:33:00|266.16|264.56|266.32|264.72|266.48|264.88|266.16|264.56|0
1644863590000|2022-02-14 18:33:10|266.48|264.88|266.8|265.2|267.44|265.84|266.48|264.88|0
1644863600000|2022-02-14 18:33:20|267.28|265.68|267.12|265.52|267.28|265.68|267.12|265.52|0
1644863610000|2022-02-14 18:33:30|267.44|265.84|267.6|266|267.6|266|267.44|265.84|0
1644863620000|2022-02-14 18:33:40|267.93|266.33|267.93|266.33|267.93|266.33|267.77|266.17|0
1644863630000|2022-02-14 18:33:50|268.25|266.65|267.93|266.33|268.41|266.81|267.93|266.33|0
1644863640000|2022-02-14 18:34:00|267.77|266.17|268.25|266.65|268.41|266.81|267.77|266.17|0
1644863650000|2022-02-14 18:34:10|268.41|266.81|268.25|266.65|268.41|266.81|268.25|266.65|0
1644863660000|2022-02-14 18:34:20|267.6|266|267.6|266|267.6|266|267.28|265.68|0
1644863670000|2022-02-14 18:34:30|267.77|266.17|268.09|266.49|268.25|266.65|267.77|266.17|0
1644863680000|2022-02-14 18:34:40|267.93|266.33|268.09|266.49|268.25|266.65|267.93|266.33|0
1644863690000|2022-02-14 18:34:50|267.6|266|267.44|265.84|267.6|266|267.44|265.84|0
1644863700000|2022-02-14 18:35:00|267.12|265.52|266.8|265.2|267.12|265.52|266.8|265.2|0
1644863710000|2022-02-14 18:35:10|266.64|265.04|266.64|265.04|266.64|265.04|266.15|264.55|0
1644863720000|2022-02-14 18:35:20|266.8|265.2|266.96|265.36|267.12|265.52|266.8|265.2|0
1644863730000|2022-02-14 18:35:30|266.8|265.2|266.8|265.2|267.04|265.44|266.8|265.2|0
1644863740000|2022-02-14 18:35:40|266.96|265.36|267.6|266|267.6|266|266.96|265.36|0
1644863750000|2022-02-14 18:35:50|267.28|265.68|267.44|265.84|267.44|265.84|267.28|265.68|0
1644863760000|2022-02-14 18:36:00|267.76|266.16|267.12|265.52|267.76|266.16|267.12|265.52|0
1644863770000|2022-02-14 18:36:10|267.28|265.68|267.84|266.24|267.84|266.24|267.12|265.52|0
1644863780000|2022-02-14 18:36:20|267.92|266.32|267.44|265.84|267.92|266.32|267.44|265.84|0
1644863790000|2022-02-14 18:36:30|267.12|265.52|266.64|265.04|267.12|265.52|266.64|265.04|0
1644863800000|2022-02-14 18:36:40|266.96|265.36|267.76|266.16|267.76|266.16|266.96|265.36|0
1644863810000|2022-02-14 18:36:50|267.92|266.32|267.84|266.24|267.92|266.32|267.76|266.16|0
1644863820000|2022-02-14 18:37:00|267.92|266.32|267.92|266.32|267.92|266.32|267.76|266.16|0
1644863830000|2022-02-14 18:37:10|267.76|266.16|268.08|266.48|268.08|266.48|267.76|266.16|0
1644863840000|2022-02-14 18:37:20|267.92|266.32|268.41|266.81|268.41|266.81|267.92|266.32|0
1644863850000|2022-02-14 18:37:30|268.57|266.97|268.25|266.65|268.57|266.97|268.25|266.65|0
1644863860000|2022-02-14 18:37:40|268.57|266.97|268.25|266.65|268.57|266.97|268.25|266.65|0
1644863870000|2022-02-14 18:37:50|268.57|266.97|268.73|267.13|268.73|267.13|268.57|266.97|0
1644863880000|2022-02-14 18:38:00|268.89|267.29|268.97|267.37|269.21|267.61|268.89|267.29|0
1644863890000|2022-02-14 18:38:10|269.05|267.45|268.73|267.13|269.05|267.45|268.73|267.13|0
1644863900000|2022-02-14 18:38:20|268.81|267.21|268.89|267.29|269.05|267.45|268.81|267.21|0
1644863910000|2022-02-14 18:38:30|269.05|267.45|269.21|267.61|269.38|267.78|269.05|267.45|0
1644863920000|2022-02-14 18:38:40|269.05|267.45|269.05|267.45|269.05|267.45|269.05|267.45|0
1644863930000|2022-02-14 18:38:50|269.21|267.61|269.54|267.94|269.7|268.1|269.21|267.61|0
1644863940000|2022-02-14 18:39:00|268.57|266.97|268.08|266.48|268.73|267.13|268.08|266.48|0
1644863950000|2022-02-14 18:39:10|267.76|266.16|267.92|266.32|268.08|266.48|267.76|266.16|0
1644863960000|2022-02-14 18:39:20|268.08|266.48|267.92|266.32|268.08|266.48|267.92|266.32|0
1644863970000|2022-02-14 18:39:30|268|266.4|267.92|266.32|268|266.4|267.92|266.32|0
1644863980000|2022-02-14 18:39:40|268.08|266.48|267.92|266.32|268.08|266.48|267.92|266.32|0
1644863990000|2022-02-14 18:39:50|267.76|266.16|267.92|266.32|267.92|266.32|267.76|266.16|0
1644864000000|2022-02-14 18:40:00|268|266.4|267.76|266.16|268|266.4|267.44|265.84|0
1644864010000|2022-02-14 18:40:10|267.92|266.32|267.92|266.32|268.08|266.48|267.76|266.16|0
1644864020000|2022-02-14 18:40:20|267.76|266.16|267.44|265.84|267.76|266.16|267.28|265.68|0
1644864030000|2022-02-14 18:40:30|267.28|265.68|266.79|265.19|267.28|265.68|266.79|265.19|0
1644864040000|2022-02-14 18:40:40|266.63|265.03|266.87|265.27|267.11|265.51|266.63|265.03|0
1644864050000|2022-02-14 18:40:50|266.95|265.35|266.63|265.03|266.95|265.35|266.63|265.03|0
1644864060000|2022-02-14 18:41:00|266.47|264.87|265.99|264.39|266.47|264.87|265.99|264.39|0
1644864070000|2022-02-14 18:41:10|265.83|264.23|266.15|264.55|266.15|264.55|265.83|264.23|0
1644864080000|2022-02-14 18:41:20|265.99|264.39|266.95|265.35|266.95|265.35|265.99|264.39|0
1644864090000|2022-02-14 18:41:30|266.79|265.19|267.11|265.51|267.44|265.84|266.79|265.19|0
1644864100000|2022-02-14 18:41:40|266.95|265.35|266.63|265.03|266.95|265.35|266.63|265.03|0
1644864110000|2022-02-14 18:41:50|266.95|265.35|267.11|265.51|267.11|265.51|266.95|265.35|0
1644864120000|2022-02-14 18:42:00|267.43|265.83|268.24|266.64|268.24|266.64|267.43|265.83|0
1644864130000|2022-02-14 18:42:10|268.08|266.48|268.08|266.48|268.24|266.64|267.92|266.32|0
1644864140000|2022-02-14 18:42:20|268.24|266.64|267.76|266.16|268.24|266.64|267.43|265.83|0
1644864150000|2022-02-14 18:42:30|268.08|266.48|267.92|266.32|268.08|266.48|267.76|266.16|0
1644864160000|2022-02-14 18:42:40|268.08|266.48|267.27|265.67|268.08|266.48|267.27|265.67|0
1644864170000|2022-02-14 18:42:50|267.6|266|267.6|266|267.6|266|267.27|265.67|0
1644864180000|2022-02-14 18:43:00|267.43|265.83|267.27|265.67|267.43|265.83|267.27|265.67|0
1644864190000|2022-02-14 18:43:10|266.95|265.35|265.02|263.42|266.95|265.35|265.02|263.42|0
1644864200000|2022-02-14 18:43:20|264.38|262.78|265.18|263.58|265.18|263.58|264.38|262.78|0
1644864210000|2022-02-14 18:43:30|265.02|263.42|265.5|263.9|265.5|263.9|264.7|263.1|0
1644864220000|2022-02-14 18:43:40|265.66|264.06|265.66|264.06|265.9|264.3|265.5|263.9|0
1644864230000|2022-02-14 18:43:50|265.82|264.22|265.5|263.9|265.82|264.22|265.5|263.9|0
1644864240000|2022-02-14 18:44:00|265.66|264.06|265.34|263.74|265.66|264.06|265.34|263.74|0
1644864250000|2022-02-14 18:44:10|265.82|264.22|265.98|264.38|266.31|264.71|265.82|264.22|0
1644864260000|2022-02-14 18:44:20|265.82|264.22|266.54|264.94|266.54|264.94|265.82|264.22|0
1644864270000|2022-02-14 18:44:30|266.79|265.19|266.47|264.87|266.95|265.35|266.47|264.87|0
1644864280000|2022-02-14 18:44:40|266.31|264.71|266.47|264.87|266.47|264.87|266.31|264.71|0
1644864290000|2022-02-14 18:44:50|266.31|264.71|266.63|265.03|266.63|265.03|266.31|264.71|0
1644864300000|2022-02-14 18:45:00|266.47|264.87|265.66|264.06|266.47|264.87|265.66|264.06|0
1644864310000|2022-02-14 18:45:10|266.14|264.54|265.66|264.06|266.14|264.54|265.66|264.06|0
1644864320000|2022-02-14 18:45:20|266.54|264.94|265.98|264.38|266.54|264.94|265.98|264.38|0
1644864330000|2022-02-14 18:45:30|265.34|263.74|265.02|263.42|265.34|263.74|265.02|263.42|0
1644864340000|2022-02-14 18:45:40|265.5|263.9|265.02|263.42|265.5|263.9|265.02|263.42|0
1644864350000|2022-02-14 18:45:50|264.7|263.1|265.02|263.42|265.18|263.58|264.7|263.1|0
1644864360000|2022-02-14 18:46:00|264.7|263.1|265.5|263.9|265.5|263.9|264.7|263.1|0
1644864370000|2022-02-14 18:46:10|265.82|264.22|265.66|264.06|265.82|264.22|265.66|264.06|0
1644864380000|2022-02-14 18:46:20|265.98|264.38|266.3|264.7|266.3|264.7|265.98|264.38|0
1644864390000|2022-02-14 18:46:30|266.14|264.54|266.62|265.02|266.79|265.19|266.14|264.54|0
1644864400000|2022-02-14 18:46:40|266.79|265.19|266.54|264.94|266.79|265.19|266.54|264.94|0
1644864410000|2022-02-14 18:46:50|266.62|265.02|266.14|264.54|266.62|265.02|266.14|264.54|0
1644864420000|2022-02-14 18:47:00|266.62|265.02|267.27|265.67|267.43|265.83|266.62|265.02|0
1644864430000|2022-02-14 18:47:10|266.62|265.02|266.62|265.02|266.79|265.19|266.62|265.02|0
1644864440000|2022-02-14 18:47:20|266.3|264.7|265.82|264.22|266.3|264.7|265.66|264.06|0
1644864450000|2022-02-14 18:47:30|265.66|264.06|265.98|264.38|265.98|264.38|265.5|263.9|0
1644864460000|2022-02-14 18:47:40|266.14|264.54|266.78|265.18|266.95|265.35|266.14|264.54|0
1644864470000|2022-02-14 18:47:50|266.62|265.02|265.98|264.38|266.62|265.02|265.98|264.38|0
1644864480000|2022-02-14 18:48:00|265.66|264.06|265.66|264.06|265.98|264.38|265.66|264.06|0
1644864490000|2022-02-14 18:48:10|265.5|263.9|265.82|264.22|265.82|264.22|265.5|263.9|0
1644864500000|2022-02-14 18:48:20|265.74|264.14|264.86|263.26|265.74|264.14|264.86|263.26|0
1644864510000|2022-02-14 18:48:30|265.02|263.42|264.86|263.26|265.02|263.42|264.7|263.1|0
1644864520000|2022-02-14 18:48:40|265.02|263.42|264.7|263.1|265.18|263.58|264.61|263.01|0
1644864530000|2022-02-14 18:48:50|264.53|262.93|262.77|261.17|264.53|262.93|262.77|261.17|0
1644864540000|2022-02-14 18:49:00|263.25|261.65|262.14|260.54|263.25|261.65|262.14|260.54|0
1644864550000|2022-02-14 18:49:10|262.53|260.93|262.46|260.86|262.85|261.25|262.46|260.86|0
1644864560000|2022-02-14 18:49:20|262.61|261.01|262.3|260.7|262.61|261.01|262.3|260.7|0
1644864570000|2022-02-14 18:49:30|261.5|259.9|260.07|258.47|261.5|259.9|260.07|258.47|0
1644864580000|2022-02-14 18:49:40|260.38|258.78|261.02|259.42|261.02|259.42|260.07|258.47|0
1644864590000|2022-02-14 18:49:50|261.34|259.74|261.34|259.74|261.34|259.74|261.02|259.42|0
1644864600000|2022-02-14 18:50:00|260.86|259.26|259.75|258.15|260.86|259.26|259.75|258.15|0
1644864610000|2022-02-14 18:50:10|260.22|258.62|260.38|258.78|260.86|259.26|260.22|258.62|0
1644864620000|2022-02-14 18:50:20|259.91|258.31|259.59|257.99|259.91|258.31|259.59|257.99|0
1644864630000|2022-02-14 18:50:30|258.48|256.88|258.32|256.72|258.87|257.27|258.32|256.72|0
1644864640000|2022-02-14 18:50:40|258.16|256.56|258.48|256.88|258.95|257.35|258.16|256.56|0
1644864650000|2022-02-14 18:50:50|258.8|257.2|257.21|255.61|258.8|257.2|257.21|255.61|0
1644864660000|2022-02-14 18:51:00|255.32|253.72|251.04|249.44|255.48|253.88|251.04|249.44|0
1644864670000|2022-02-14 18:51:10|251.36|249.76|252.31|250.71|252.47|250.87|251.36|249.76|0
1644864680000|2022-02-14 18:51:20|252.15|250.55|252.78|251.18|252.78|251.18|252.15|250.55|0
1644864690000|2022-02-14 18:51:30|252.7|251.1|250.57|248.97|252.7|251.1|250.57|248.97|0
1644864700000|2022-02-14 18:51:40|249.78|248.18|253.93|252.33|253.93|252.33|249.78|248.18|0
1644864710000|2022-02-14 18:51:50|254.01|252.41|254.01|252.41|254.01|252.41|254.01|252.41|0
1644864730000|2022-02-14 18:52:10|255.59|253.99|255.27|253.67|255.59|253.99|255.27|253.67|0
1644864740000|2022-02-14 18:52:20|256.22|254.62|255.9|254.3|256.61|255.01|255.9|254.3|0
1644864750000|2022-02-14 18:52:30|256.22|254.62|255.11|253.51|256.22|254.62|254.96|253.36|0
1644864760000|2022-02-14 18:52:40|254.17|252.57|253.22|251.62|254.17|252.57|253.22|251.62|0
1644864770000|2022-02-14 18:52:50|253.38|251.78|256.19|254.59|256.51|254.91|253.38|251.78|0
1644864780000|2022-02-14 18:53:00|255.09|253.49|253.69|252.09|255.09|253.49|253.69|252.09|0
1644864790000|2022-02-14 18:53:10|254|252.4|253.69|252.09|254.15|252.55|253.22|251.62|0
1644864800000|2022-02-14 18:53:20|252.75|251.15|252.75|251.15|252.75|251.15|252.13|250.53|0
1644864810000|2022-02-14 18:53:30|251.81|250.21|252.9|251.3|252.9|251.3|251.81|250.21|0
1644864820000|2022-02-14 18:53:40|253.22|251.62|253.06|251.46|253.6|252|253.06|251.46|0
1644864830000|2022-02-14 18:53:50|253.84|252.24|253.37|251.77|253.84|252.24|253.37|251.77|0
1644864840000|2022-02-14 18:54:00|253.22|251.62|253.29|251.69|253.29|251.69|252.59|250.99|0
1644864850000|2022-02-14 18:54:10|253.68|252.08|252.75|251.15|253.68|252.08|252.75|251.15|0
1644864860000|2022-02-14 18:54:20|252.35|250.75|251.27|249.67|252.35|250.75|251.27|249.67|0
1644864870000|2022-02-14 18:54:30|251.66|250.06|254.84|253.24|254.84|253.24|251.03|249.43|0
1644864880000|2022-02-14 18:54:40|253.44|251.84|254.93|253.33|255.09|253.49|253.44|251.84|0
1644864890000|2022-02-14 18:54:50|255.24|253.64|254.93|253.33|255.24|253.64|254.93|253.33|0
1644864900000|2022-02-14 18:55:00|255.39|253.79|254.47|252.87|255.62|254.02|254.47|252.87|0
1644864910000|2022-02-14 18:55:10|253.54|251.94|256.48|254.88|256.48|254.88|253.54|251.94|0
1644864920000|2022-02-14 18:55:20|255.86|254.26|256.94|255.34|256.94|255.34|255.86|254.26|0
1644864930000|2022-02-14 18:55:30|257.33|255.73|256.79|255.19|257.33|255.73|256.63|255.03|0
1644864940000|2022-02-14 18:55:40|256.94|255.34|255.86|254.26|256.94|255.34|255.7|254.1|0
1644864950000|2022-02-14 18:55:50|255.78|254.18|254.62|253.02|255.78|254.18|254.62|253.02|0
1644864960000|2022-02-14 18:56:00|254.47|252.87|253.69|252.09|254.47|252.87|253.08|251.48|0
1644864970000|2022-02-14 18:56:10|254.47|252.87|255.16|253.56|255.16|253.56|254.47|252.87|0
1644864980000|2022-02-14 18:56:20|255.31|253.71|254.62|253.02|255.31|253.71|254.62|253.02|0
1644864990000|2022-02-14 18:56:30|254|252.4|254.47|252.87|254.47|252.87|254|252.4|0
1644865000000|2022-02-14 18:56:40|254.93|253.33|254.62|253.02|254.93|253.33|254.62|253.02|0
1644865010000|2022-02-14 18:56:50|254.93|253.33|255.08|253.48|255.08|253.48|254.93|253.33|0
1644865020000|2022-02-14 18:57:00|254.93|253.33|255.16|253.56|255.16|253.56|253.85|252.25|0
1644865030000|2022-02-14 18:57:10|255.31|253.71|256.17|254.57|256.17|254.57|255.31|253.71|0
1644865040000|2022-02-14 18:57:20|256.63|255.03|258.26|256.66|258.26|256.66|256.63|255.03|0
1644865050000|2022-02-14 18:57:30|256.94|255.34|259.28|257.68|259.28|257.68|256.94|255.34|0
1644865060000|2022-02-14 18:57:40|258.97|257.37|258.65|257.05|259.43|257.83|258.65|257.05|0
1644865070000|2022-02-14 18:57:50|258.73|257.13|258.34|256.74|258.97|257.37|258.34|256.74|0
1644865080000|2022-02-14 18:58:00|257.87|256.27|258.5|256.9|258.5|256.9|257.41|255.81|0
1644865090000|2022-02-14 18:58:10|258.57|256.97|257.87|256.27|258.57|256.97|257.87|256.27|0
1644865100000|2022-02-14 18:58:20|257.41|255.81|256.79|255.19|257.41|255.81|256.79|255.19|0
1644865110000|2022-02-14 18:58:30|256.63|255.03|256.48|254.88|256.79|255.19|256.48|254.88|0
1644865120000|2022-02-14 18:58:40|256.79|255.19|256.17|254.57|257.41|255.81|256.17|254.57|0
1644865130000|2022-02-14 18:58:50|256.48|254.88|255.86|254.26|256.48|254.88|255.86|254.26|0
1644865140000|2022-02-14 18:59:00|255.7|254.1|255.7|254.1|256.24|254.64|255.7|254.1|0
1644865150000|2022-02-14 18:59:10|254.93|253.33|254.46|252.86|254.93|253.33|254.15|252.55|0
1644865160000|2022-02-14 18:59:20|255|253.4|255.54|253.94|255.54|253.94|255|253.4|0
1644865170000|2022-02-14 18:59:30|255.39|253.79|253.76|252.16|255.39|253.79|253.76|252.16|0
1644865180000|2022-02-14 18:59:40|254.15|252.55|254.15|252.55|254.62|253.02|254.15|252.55|0
1644865190000|2022-02-14 18:59:50|253.69|252.09|253.3|251.7|254.15|252.55|253.3|251.7|0
1644865200000|2022-02-14 19:00:00|253.38|251.78|252.76|251.16|253.38|251.78|252|250.4|0
1644865210000|2022-02-14 19:00:10|253.69|252.09|253.53|251.93|253.69|252.09|253.53|251.93|0
1644865220000|2022-02-14 19:00:20|254.77|253.17|255.08|253.48|255.39|253.79|254.77|253.17|0
1644865230000|2022-02-14 19:00:30|255.54|253.94|256.47|254.87|256.47|254.87|255.23|253.63|0
1644865240000|2022-02-14 19:00:40|255.7|254.1|255.7|254.1|255.7|254.1|255.7|254.1|0
1644865250000|2022-02-14 19:00:50|255.08|253.48|255.54|253.94|255.54|253.94|254.61|253.01|0
1644865260000|2022-02-14 19:01:00|256.16|254.56|255.39|253.79|256.16|254.56|255.39|253.79|0
1644865270000|2022-02-14 19:01:10|255.7|254.1|254.31|252.71|255.7|254.1|254.31|252.71|0
1644865280000|2022-02-14 19:01:20|254.38|252.78|253.38|251.78|254.38|252.78|253.38|251.78|0
1644865290000|2022-02-14 19:01:30|253.53|251.93|252.76|251.16|253.53|251.93|252.76|251.16|0
1644865300000|2022-02-14 19:01:40|252.15|250.55|252.15|250.55|252.15|250.55|251.99|250.39|0
1644865310000|2022-02-14 19:01:50|252.45|250.85|252.92|251.32|253.07|251.47|252.45|250.85|0
1644865320000|2022-02-14 19:02:00|253.07|251.47|253.22|251.62|254.15|252.55|253.07|251.47|0
1644865330000|2022-02-14 19:02:10|253.38|251.78|255.85|254.25|255.85|254.25|253.38|251.78|0
1644865340000|2022-02-14 19:02:20|255.08|253.48|253.53|251.93|255.08|253.48|253.53|251.93|0
1644865350000|2022-02-14 19:02:30|253.38|251.78|255.08|253.48|255.08|253.48|253.38|251.78|0
1644865360000|2022-02-14 19:02:40|254.92|253.32|255.08|253.48|255.7|254.1|254.92|253.32|0
1644865370000|2022-02-14 19:02:50|254.61|253.01|253.53|251.93|254.61|253.01|253.53|251.93|0
1644865380000|2022-02-14 19:03:00|253.84|252.24|252.61|251.01|253.84|252.24|252.61|251.01|0
1644865390000|2022-02-14 19:03:10|252.3|250.7|252.45|250.85|252.45|250.85|252.07|250.47|0
1644865400000|2022-02-14 19:03:20|251.99|250.39|252.15|250.55|252.3|250.7|251.99|250.39|0
1644865410000|2022-02-14 19:03:30|251.53|249.93|251.99|250.39|251.99|250.39|251.53|249.93|0
1644865420000|2022-02-14 19:03:40|252.15|250.55|253.53|251.93|253.53|251.93|252.15|250.55|0
1644865430000|2022-02-14 19:03:50|252.81|251.21|252.66|251.06|252.81|251.21|252.5|250.9|0
1644865440000|2022-02-14 19:04:00|252.73|251.13|253.74|252.14|253.74|252.14|251.96|250.36|0
1644865450000|2022-02-14 19:04:10|252.81|251.21|251.42|249.82|252.81|251.21|251.42|249.82|0
1644865460000|2022-02-14 19:04:20|252.11|250.51|252.19|250.59|252.19|250.59|252.04|250.44|0
1644865470000|2022-02-14 19:04:30|251.88|250.28|251.8|250.2|251.88|250.28|251.27|249.67|0
1644865480000|2022-02-14 19:04:40|251.27|249.67|251.42|249.82|251.58|249.98|251.27|249.67|0
1644865490000|2022-02-14 19:04:50|250.73|249.13|250.65|249.05|250.73|249.13|250.5|248.9|0
1644865500000|2022-02-14 19:05:00|250.5|248.9|249.12|247.52|250.5|248.9|249.12|247.52|0
1644865510000|2022-02-14 19:05:10|249.42|247.82|249.12|247.52|249.42|247.82|249.12|247.52|0
1644865520000|2022-02-14 19:05:20|249.27|247.67|250.81|249.21|250.81|249.21|249.27|247.67|0
1644865530000|2022-02-14 19:05:30|250.65|249.05|249.58|247.98|250.65|249.05|249.58|247.98|0
1644865540000|2022-02-14 19:05:40|249.27|247.67|249.73|248.13|250.34|248.74|249.27|247.67|0
1644865550000|2022-02-14 19:05:50|250.04|248.44|249.88|248.28|250.65|249.05|249.88|248.28|0
1644865560000|2022-02-14 19:06:00|249.73|248.13|249.27|247.67|249.73|248.13|249.27|247.67|0
1644865570000|2022-02-14 19:06:10|248.5|246.9|248.81|247.21|249.57|247.97|248.5|246.9|0
1644865580000|2022-02-14 19:06:20|249.11|247.51|249.11|247.51|249.27|247.67|249.11|247.51|0
1644865590000|2022-02-14 19:06:30|248.5|246.9|248.35|246.75|248.5|246.9|248.35|246.75|0
1644865600000|2022-02-14 19:06:40|248.5|246.9|248.19|246.59|248.5|246.9|247.58|245.98|0
1644865610000|2022-02-14 19:06:50|247.74|246.14|247.58|245.98|247.74|246.14|247.28|245.68|0
1644865620000|2022-02-14 19:07:00|247.89|246.29|246.97|245.37|248.04|246.44|246.97|245.37|0
1644865630000|2022-02-14 19:07:10|246.82|245.22|246.36|244.76|246.82|245.22|246.36|244.76|0
1644865640000|2022-02-14 19:07:20|246.97|245.37|247.81|246.21|247.81|246.21|246.97|245.37|0
1644865650000|2022-02-14 19:07:30|248.11|246.51|247.28|245.68|248.11|246.51|247.28|245.68|0
1644865660000|2022-02-14 19:07:40|247.58|245.98|248.19|246.59|248.19|246.59|247.58|245.98|0
1644865670000|2022-02-14 19:07:50|249.27|247.67|248.65|247.05|249.27|247.67|248.19|246.59|0
1644865680000|2022-02-14 19:08:00|248.96|247.36|249.27|247.67|249.27|247.67|248.5|246.9|0
1644865690000|2022-02-14 19:08:10|248.96|247.36|249.11|247.51|249.11|247.51|248.65|247.05|0
1644865700000|2022-02-14 19:08:20|248.81|247.21|249.11|247.51|249.11|247.51|248.81|247.21|0
1644865710000|2022-02-14 19:08:30|249.42|247.82|249.57|247.97|249.57|247.97|249.42|247.82|0
1644865720000|2022-02-14 19:08:40|249.73|248.13|248.81|247.21|249.73|248.13|248.65|247.05|0
1644865730000|2022-02-14 19:08:50|248.96|247.36|249.03|247.43|249.11|247.51|248.96|247.36|0
1644865740000|2022-02-14 19:09:00|249.88|248.28|251.73|250.13|251.73|250.13|249.88|248.28|0
1644865750000|2022-02-14 19:09:10|251.26|249.66|251.57|249.97|251.88|250.28|251.26|249.66|0
1644865760000|2022-02-14 19:09:20|252.5|250.9|250.87|249.27|252.5|250.9|250.87|249.27|0
1644865770000|2022-02-14 19:09:30|250.8|249.2|249.88|248.28|250.8|249.2|249.88|248.28|0
1644865780000|2022-02-14 19:09:40|250.34|248.74|249.88|248.28|250.49|248.89|249.88|248.28|0
1644865790000|2022-02-14 19:09:50|250.11|248.51|249.11|247.51|250.11|248.51|249.11|247.51|0
1644865800000|2022-02-14 19:10:00|249.42|247.82|248.96|247.36|249.72|248.12|248.96|247.36|0
1644865810000|2022-02-14 19:10:10|248.8|247.2|248.5|246.9|249.18|247.58|248.19|246.59|0
1644865820000|2022-02-14 19:10:20|248.19|246.59|247.88|246.28|248.5|246.9|247.88|246.28|0
1644865830000|2022-02-14 19:10:30|248.04|246.44|247.88|246.28|248.11|246.51|247.88|246.28|0
1644865840000|2022-02-14 19:10:40|247.58|245.98|247.43|245.83|247.58|245.98|247.43|245.83|0
1644865850000|2022-02-14 19:10:50|247.58|245.98|249.11|247.51|249.11|247.51|247.58|245.98|0
1644865860000|2022-02-14 19:11:00|248.96|247.36|250.03|248.43|250.03|248.43|248.96|247.36|0
1644865870000|2022-02-14 19:11:10|250.5|248.42|250.42|248.34|250.58|248.5|250.42|248.34|0
1644865880000|2022-02-14 19:11:20|251.35|249.27|251.27|249.19|251.35|249.27|251.19|249.11|0
1644865890000|2022-02-14 19:11:30|250.27|248.19|250.73|248.65|250.88|248.8|249.96|247.88|0
1644865900000|2022-02-14 19:11:40|250.42|248.34|251.04|248.96|251.04|248.96|250.42|248.34|0
1644865910000|2022-02-14 19:11:50|250.58|248.5|250.88|248.8|250.88|248.8|250.58|248.5|0
1644865920000|2022-02-14 19:12:00|251.19|249.11|251.5|249.42|251.65|249.57|251.19|249.11|0
1644865930000|2022-02-14 19:12:10|251.19|249.11|251.81|249.73|251.81|249.73|250.8|248.72|0
1644865940000|2022-02-14 19:12:20|251.5|249.42|251.88|249.8|252.12|250.04|251.5|249.42|0
1644865950000|2022-02-14 19:12:30|251.81|249.73|252.12|250.04|252.27|250.19|251.81|249.73|0
1644865960000|2022-02-14 19:12:40|251.96|249.88|252.73|250.65|253.04|250.96|251.96|249.88|0
1644865970000|2022-02-14 19:12:50|252.58|250.5|253.97|251.89|253.97|251.89|252.27|250.19|0
1644865980000|2022-02-14 19:13:00|254.44|252.36|253.66|251.58|254.44|252.36|253.35|251.27|0
1644865990000|2022-02-14 19:13:10|252.89|250.81|253.82|251.74|253.97|251.89|252.89|250.81|0
1644866000000|2022-02-14 19:13:20|253.66|251.58|253.2|251.12|253.66|251.58|253.2|251.12|0
1644866010000|2022-02-14 19:13:30|252.58|250.5|253.81|251.73|253.81|251.73|252.58|250.5|0
1644866020000|2022-02-14 19:13:40|253.2|251.12|252.73|250.65|253.2|251.12|252.65|250.57|0
1644866030000|2022-02-14 19:13:50|252.89|250.81|252.73|250.65|252.89|250.81|252.73|250.65|0
1644866040000|2022-02-14 19:14:00|253.04|250.96|253.04|250.96|253.04|250.96|253.04|250.96|0
1644866050000|2022-02-14 19:14:10|253.2|251.12|251.96|249.88|253.2|251.12|251.96|249.88|0
1644866060000|2022-02-14 19:14:20|252.42|250.34|252.27|250.19|253.04|250.96|252.27|250.19|0
1644866070000|2022-02-14 19:14:30|252.5|250.42|252.89|250.81|252.89|250.81|252.11|250.03|0
1644866080000|2022-02-14 19:14:40|252.73|250.65|252.89|250.81|253.04|250.96|252.73|250.65|0
1644866090000|2022-02-14 19:14:50|252.73|250.65|253.19|251.11|253.19|251.11|252.42|250.34|0
1644866100000|2022-02-14 19:15:00|252.34|250.26|252.27|250.19|252.42|250.34|251.96|249.88|0
1644866110000|2022-02-14 19:15:10|253.04|250.96|252.11|250.03|253.04|250.96|252.11|250.03|0
1644866120000|2022-02-14 19:15:20|251.8|249.72|251.19|249.11|251.8|249.72|251.03|248.95|0
1644866130000|2022-02-14 19:15:30|250.73|248.65|250.27|248.19|250.73|248.65|249.96|247.88|0
1644866140000|2022-02-14 19:15:40|250.42|248.34|250.27|248.19|250.73|248.65|250.27|248.19|0
1644866150000|2022-02-14 19:15:50|250.42|248.34|250.73|248.65|250.73|248.65|250.42|248.34|0
1644866160000|2022-02-14 19:16:00|250.27|248.19|250.26|248.18|250.27|248.19|250.03|247.95|0
1644866170000|2022-02-14 19:16:10|250.73|248.65|250.11|248.03|251.03|248.95|250.11|248.03|0
1644866180000|2022-02-14 19:16:20|249.96|247.88|249.19|247.11|249.96|247.88|249.19|247.11|0
1644866190000|2022-02-14 19:16:30|249.04|246.96|249.8|247.72|249.8|247.72|249.04|246.96|0
1644866200000|2022-02-14 19:16:40|250.26|248.18|250.42|248.34|250.57|248.49|250.26|248.18|0
1644866210000|2022-02-14 19:16:50|250.73|248.65|251.26|249.18|251.26|249.18|250.73|248.65|0
1644866220000|2022-02-14 19:17:00|251.34|249.26|251.49|249.41|251.65|249.57|251.26|249.18|0
1644866230000|2022-02-14 19:17:10|251.65|249.57|251.65|249.57|251.96|249.88|251.65|249.57|0
1644866240000|2022-02-14 19:17:20|251.96|249.88|251.65|249.57|251.96|249.88|251.49|249.41|0
1644866250000|2022-02-14 19:17:30|251.49|249.41|251.8|249.72|252.11|250.03|251.49|249.41|0
1644866260000|2022-02-14 19:17:40|252.26|250.18|252.11|250.03|252.57|250.49|252.11|250.03|0
1644866270000|2022-02-14 19:17:50|251.96|249.88|251.96|249.88|252.57|250.49|251.96|249.88|0
1644866280000|2022-02-14 19:18:00|251.8|249.72|251.8|249.72|252.26|250.18|251.65|249.57|0
1644866290000|2022-02-14 19:18:10|251.65|249.57|252.11|250.03|252.11|250.03|251.65|249.57|0
1644866300000|2022-02-14 19:18:20|251.96|249.88|250.49|248.41|251.96|249.88|250.49|248.41|0
1644866310000|2022-02-14 19:18:30|250.42|248.34|250.42|248.34|250.42|248.34|250.42|248.34|0
1644866320000|2022-02-14 19:18:40|250.72|248.64|251.49|249.41|251.49|249.41|250.72|248.64|0
1644866330000|2022-02-14 19:18:50|251.8|249.72|251.8|249.72|252.11|250.03|251.49|249.41|0
1644866340000|2022-02-14 19:19:00|251.65|249.57|250.95|248.87|251.65|249.57|250.88|248.8|0
1644866350000|2022-02-14 19:19:10|251.18|249.1|252.26|250.18|252.26|250.18|251.18|249.1|0
1644866360000|2022-02-14 19:19:20|252.11|250.03|251.95|249.87|252.26|250.18|251.95|249.87|0
1644866370000|2022-02-14 19:19:30|252.57|250.49|252.11|250.03|252.57|250.49|251.8|249.72|0
1644866380000|2022-02-14 19:19:40|251.65|249.57|252.26|250.18|252.26|250.18|251.65|249.57|0
1644866390000|2022-02-14 19:19:50|251.8|249.72|251.65|249.57|251.8|249.72|251.65|249.57|0
1644866400000|2022-02-14 19:20:00|252.11|250.03|251.65|249.57|252.73|250.65|251.65|249.57|0
1644866410000|2022-02-14 19:20:10|251.8|249.72|252.57|250.49|252.57|250.49|251.8|249.72|0
1644866420000|2022-02-14 19:20:20|252.42|250.34|252.73|250.65|252.73|250.65|252.26|250.18|0
1644866430000|2022-02-14 19:20:30|253.03|250.95|253.5|251.42|253.5|251.42|253.03|250.95|0
1644866440000|2022-02-14 19:20:40|253.65|251.57|254.74|252.66|254.89|252.81|253.65|251.57|0
1644866450000|2022-02-14 19:20:50|254.89|252.81|254.58|252.5|254.89|252.81|254.58|252.5|0
1644866460000|2022-02-14 19:21:00|253.81|251.73|253.19|251.11|253.96|251.88|253.19|251.11|0
1644866470000|2022-02-14 19:21:10|253.34|251.26|253.57|251.49|253.65|251.57|253.34|251.26|0
1644866480000|2022-02-14 19:21:20|254.12|252.04|253.03|250.95|254.12|252.04|253.03|250.95|0
1644866490000|2022-02-14 19:21:30|253.19|251.11|253.19|251.11|253.26|251.18|253.19|251.11|0
1644866500000|2022-02-14 19:21:40|252.72|250.64|253.19|251.11|253.19|251.11|252.72|250.64|0
1644866510000|2022-02-14 19:21:50|253.03|250.95|253.96|251.88|253.96|251.88|253.03|250.95|0
1644866520000|2022-02-14 19:22:00|254.19|252.11|252.88|250.8|254.19|252.11|252.88|250.8|0
1644866530000|2022-02-14 19:22:10|252.57|250.49|252.8|250.72|253.5|251.42|252.57|250.49|0
1644866540000|2022-02-14 19:22:20|253.19|251.11|253.19|251.11|253.34|251.26|253.19|251.11|0
1644866550000|2022-02-14 19:22:30|253.34|251.26|253.03|250.95|253.34|251.26|253.03|250.95|0
1644866560000|2022-02-14 19:22:40|253.5|251.42|253.5|251.42|253.65|251.57|253.5|251.42|0
1644866570000|2022-02-14 19:22:50|253.34|251.26|253.96|251.88|253.96|251.88|253.19|251.11|0
1644866580000|2022-02-14 19:23:00|253.8|251.72|253.96|251.88|253.96|251.88|253.8|251.72|0
1644866590000|2022-02-14 19:23:10|254.42|252.34|253.96|251.88|254.58|252.5|253.96|251.88|0
1644866600000|2022-02-14 19:23:20|254.11|252.03|253.96|251.88|254.11|252.03|253.65|251.57|0
1644866610000|2022-02-14 19:23:30|253.8|251.72|253.65|251.57|253.8|251.72|253.65|251.57|0
1644866620000|2022-02-14 19:23:40|253.34|251.26|252.57|250.49|253.49|251.41|252.57|250.49|0
1644866630000|2022-02-14 19:23:50|252.26|250.18|252.26|250.18|252.49|250.41|252.26|250.18|0
1644866640000|2022-02-14 19:24:00|252.1|250.02|252.26|250.18|252.26|250.18|252.1|250.02|0
1644866650000|2022-02-14 19:24:10|252.88|250.8|253.96|251.88|253.96|251.88|252.88|250.8|0
1644866660000|2022-02-14 19:24:20|253.57|251.49|252.26|250.18|253.57|251.49|252.26|250.18|0
1644866670000|2022-02-14 19:24:30|252.41|250.33|252.1|250.02|252.41|250.33|252.1|250.02|0
1644866680000|2022-02-14 19:24:40|251.79|249.71|251.64|249.56|251.79|249.71|251.02|248.94|0
1644866690000|2022-02-14 19:24:50|251.95|249.87|251.33|249.25|251.95|249.87|250.87|248.79|0
1644866700000|2022-02-14 19:25:00|251.18|249.1|251.02|248.94|251.33|249.25|250.87|248.79|0
1644866710000|2022-02-14 19:25:10|251.18|249.1|251.95|249.87|252.1|250.02|251.18|249.1|0
1644866720000|2022-02-14 19:25:20|252.1|250.02|251.33|249.25|252.1|250.02|251.33|249.25|0
1644866730000|2022-02-14 19:25:30|251.18|249.1|250.72|248.64|251.18|249.1|250.56|248.48|0
1644866740000|2022-02-14 19:25:40|250.41|248.33|250.56|248.48|250.79|248.71|250.41|248.33|0
1644866750000|2022-02-14 19:25:50|250.87|248.79|251.02|248.94|251.18|249.1|250.87|248.79|0
1644866760000|2022-02-14 19:26:00|251.49|249.41|251.02|248.94|251.49|249.41|250.56|248.48|0
1644866770000|2022-02-14 19:26:10|250.87|248.79|250.87|248.79|250.87|248.79|250.72|248.64|0
1644866780000|2022-02-14 19:26:20|250.72|248.64|250.56|248.48|250.72|248.64|250.56|248.48|0
1644866790000|2022-02-14 19:26:30|251.02|248.94|250.63|248.55|251.02|248.94|250.63|248.55|0
1644866800000|2022-02-14 19:26:40|250.1|248.02|249.95|247.87|250.41|248.33|249.95|247.87|0
1644866810000|2022-02-14 19:26:50|249.79|247.71|249.49|247.41|249.79|247.71|249.49|247.41|0
1644866820000|2022-02-14 19:27:00|249.33|247.25|248.72|246.64|249.33|247.25|248.72|246.64|0
1644866830000|2022-02-14 19:27:10|248.87|246.79|248.72|246.64|248.87|246.79|248.57|246.49|0
1644866840000|2022-02-14 19:27:20|248.95|246.87|249.25|247.17|249.49|247.41|248.95|246.87|0
1644866850000|2022-02-14 19:27:30|249.48|247.4|248.87|246.79|249.48|247.4|248.87|246.79|0
1644866860000|2022-02-14 19:27:40|249.02|246.94|249.48|247.4|249.48|247.4|248.87|246.79|0
1644866870000|2022-02-14 19:27:50|249.18|247.1|249.02|246.94|249.18|247.1|249.02|246.94|0
1644866880000|2022-02-14 19:28:00|249.64|247.56|251.17|249.09|251.17|249.09|249.56|247.48|0
1644866890000|2022-02-14 19:28:10|251.02|248.94|251.64|249.56|251.79|249.71|251.02|248.94|0
1644866900000|2022-02-14 19:28:20|252.41|250.33|251.79|249.71|252.41|250.33|251.79|249.71|0
1644866910000|2022-02-14 19:28:30|251.33|249.25|251.17|249.09|251.64|249.56|251.17|249.09|0
1644866920000|2022-02-14 19:28:40|251.02|248.94|250.71|248.63|251.02|248.94|250.71|248.63|0
1644866930000|2022-02-14 19:28:50|252.87|250.79|255.97|253.89|255.97|253.89|252.87|250.79|0
1644866940000|2022-02-14 19:29:00|256.59|254.51|257.84|255.76|257.84|255.76|256.59|254.51|0
1644866950000|2022-02-14 19:29:10|260.97|258.89|265.71|263.63|265.71|263.63|260.97|258.89|0
1644866960000|2022-02-14 19:29:20|266.34|264.26|266.66|264.58|266.82|264.74|266.34|264.26|0
1644866970000|2022-02-14 19:29:30|266.82|264.74|261.13|259.05|266.82|264.74|261.13|259.05|0
1644866980000|2022-02-14 19:29:40|260.97|258.89|260.73|258.65|261.13|259.05|260.73|258.65|0
1644866990000|2022-02-14 19:29:50|259.72|257.64|260.66|258.58|260.81|258.73|259.72|257.64|0
1644867000000|2022-02-14 19:30:00|260.5|258.42|260.5|258.42|260.5|258.42|260.5|258.42|0
1644867010000|2022-02-14 19:30:10|260.57|258.49|258.78|256.7|260.57|258.49|258.78|256.7|0
1644867020000|2022-02-14 19:30:20|261.28|259.2|261.28|259.2|261.28|259.2|261.28|259.2|0
1644867030000|2022-02-14 19:30:30|260.03|257.95|259.4|257.32|260.03|257.95|259.4|257.32|0
1644867040000|2022-02-14 19:30:40|259.24|257.16|256.75|254.67|259.24|257.16|256.75|254.67|0
1644867050000|2022-02-14 19:30:50|257.13|255.05|256.12|254.04|257.13|255.05|256.12|254.04|0
1644867060000|2022-02-14 19:31:00|255.66|253.58|257.06|254.98|257.44|255.36|255.66|253.58|0
1644867070000|2022-02-14 19:31:10|257.13|255.05|257.53|255.45|257.68|255.6|257.13|255.05|0
1644867080000|2022-02-14 19:31:20|256.75|254.67|257.06|254.98|257.21|255.13|256.75|254.67|0
1644867090000|2022-02-14 19:31:30|256.82|254.74|256.43|254.35|256.82|254.74|256.43|254.35|0
1644867100000|2022-02-14 19:31:40|255.97|253.89|256.12|254.04|256.12|254.04|254.73|252.65|0
1644867110000|2022-02-14 19:31:50|256.28|254.2|257.06|254.98|257.21|255.13|256.28|254.2|0
1644867120000|2022-02-14 19:32:00|256.59|254.51|257.37|255.29|257.37|255.29|256.28|254.2|0
1644867130000|2022-02-14 19:32:10|257.06|254.98|256.74|254.66|257.06|254.98|256.28|254.2|0
1644867140000|2022-02-14 19:32:20|257.37|255.29|255.81|253.73|257.37|255.29|255.81|253.73|0
1644867150000|2022-02-14 19:32:30|255.66|253.58|255.66|253.58|255.66|253.58|255.34|253.26|0
1644867160000|2022-02-14 19:32:40|254.88|252.8|255.03|252.95|255.03|252.95|254.26|252.18|0
1644867170000|2022-02-14 19:32:50|255.81|253.73|256.28|254.2|256.28|254.2|255.81|253.73|0
1644867180000|2022-02-14 19:33:00|256.9|254.82|256.12|254.04|257.21|255.13|256.12|254.04|0
1644867190000|2022-02-14 19:33:10|255.65|253.57|255.03|252.95|255.81|253.73|254.88|252.8|0
1644867200000|2022-02-14 19:33:20|254.57|252.49|255.97|253.89|255.97|253.89|254.57|252.49|0
1644867210000|2022-02-14 19:33:30|256.43|254.35|255.97|253.89|256.43|254.35|255.81|253.73|0
1644867220000|2022-02-14 19:33:40|256.43|254.35|256.12|254.04|256.43|254.35|255.97|253.89|0
1644867230000|2022-02-14 19:33:50|255.65|253.57|256.51|254.43|256.51|254.43|255.65|253.57|0
1644867240000|2022-02-14 19:34:00|256.59|254.51|256.28|254.2|256.59|254.51|255.96|253.88|0
1644867250000|2022-02-14 19:34:10|257.21|255.13|259.24|257.16|259.24|257.16|257.21|255.13|0
1644867260000|2022-02-14 19:34:20|259.55|257.47|259.87|257.79|259.87|257.79|258.77|256.69|0
1644867270000|2022-02-14 19:34:30|259.08|257|260.49|258.41|260.49|258.41|258.93|256.85|0
1644867280000|2022-02-14 19:34:40|260.57|258.49|262.38|260.3|262.38|260.3|260.57|258.49|0
1644867290000|2022-02-14 19:34:50|262.07|259.99|262.46|260.38|262.61|260.53|262.07|259.99|0
1644867300000|2022-02-14 19:35:00|262.38|260.3|262.7|260.62|263.33|261.25|262.38|260.3|0
1644867310000|2022-02-14 19:35:10|262.54|260.46|263.96|261.88|263.96|261.88|262.22|260.14|0
1644867320000|2022-02-14 19:35:20|262.85|260.77|263.64|261.56|263.64|261.56|262.07|259.99|0
1644867330000|2022-02-14 19:35:30|263.09|261.01|262.85|260.77|263.09|261.01|262.7|260.62|0
1644867340000|2022-02-14 19:35:40|262.7|260.62|263.17|261.09|263.96|261.88|262.7|260.62|0
1644867350000|2022-02-14 19:35:50|263.96|261.88|263.8|261.72|264.27|262.19|263.48|261.4|0
1644867360000|2022-02-14 19:36:00|263.24|261.16|264.27|262.19|264.43|262.35|263.24|261.16|0
1644867370000|2022-02-14 19:36:10|263.48|261.4|262.69|260.61|263.48|261.4|262.54|260.46|0
1644867380000|2022-02-14 19:36:20|262.85|260.77|262.69|260.61|262.85|260.77|261.75|259.67|0
1644867390000|2022-02-14 19:36:30|262.61|260.53|263.33|261.25|263.48|261.4|262.61|260.53|0
1644867400000|2022-02-14 19:36:40|263.17|261.09|263.32|261.24|263.32|261.24|263.17|261.09|0
1644867410000|2022-02-14 19:36:50|263.17|261.09|262.77|260.69|263.17|261.09|262.54|260.46|0
1644867420000|2022-02-14 19:37:00|261.75|259.67|261.91|259.83|262.22|260.14|261.59|259.51|0
1644867430000|2022-02-14 19:37:10|261.59|259.51|263.17|261.09|263.17|261.09|261.59|259.51|0
1644867440000|2022-02-14 19:37:20|262.06|259.98|260.96|258.88|262.06|259.98|260.96|258.88|0
1644867450000|2022-02-14 19:37:30|261.59|259.51|261.28|259.2|261.59|259.51|261.28|259.2|0
1644867460000|2022-02-14 19:37:40|260.02|257.94|259.55|257.47|260.02|257.94|259.55|257.47|0
1644867470000|2022-02-14 19:37:50|259.71|257.63|259.24|257.16|259.71|257.63|258.61|256.53|0
1644867480000|2022-02-14 19:38:00|259.39|257.31|260.18|258.1|260.18|258.1|259.39|257.31|0
1644867490000|2022-02-14 19:38:10|260.65|258.57|261.28|259.2|261.28|259.2|260.65|258.57|0
1644867500000|2022-02-14 19:38:20|260.49|258.41|260.49|258.41|260.65|258.57|260.33|258.25|0
1644867510000|2022-02-14 19:38:30|260.65|258.57|260.65|258.57|260.65|258.57|260.33|258.25|0
1644867520000|2022-02-14 19:38:40|260.8|258.72|261.59|259.51|261.59|259.51|260.8|258.72|0
1644867530000|2022-02-14 19:38:50|261.43|259.35|260.02|257.94|261.43|259.35|260.02|257.94|0
1644867540000|2022-02-14 19:39:00|260.18|258.1|260.65|258.57|260.65|258.57|260.18|258.1|0
1644867550000|2022-02-14 19:39:10|261.04|258.96|261.12|259.04|261.12|259.04|260.49|258.41|0
1644867560000|2022-02-14 19:39:20|261.35|259.27|261.9|259.82|261.9|259.82|261.35|259.27|0
1644867570000|2022-02-14 19:39:30|260.96|258.88|260.65|258.57|260.96|258.88|260.65|258.57|0
1644867580000|2022-02-14 19:39:40|260.8|258.72|260.65|258.57|260.8|258.72|260.65|258.57|0
1644867590000|2022-02-14 19:39:50|260.8|258.72|261.9|259.82|261.9|259.82|260.8|258.72|0
1644867600000|2022-02-14 19:40:00|261.12|259.04|260.8|258.72|261.75|259.67|260.8|258.72|0
1644867610000|2022-02-14 19:40:10|260.49|258.41|260.96|258.88|260.96|258.88|260.09|258.01|0
1644867620000|2022-02-14 19:40:20|261.27|259.19|262.53|260.45|262.53|260.45|261.27|259.19|0
1644867630000|2022-02-14 19:40:30|262.69|260.61|263.95|261.87|263.95|261.87|262.69|260.61|0
1644867640000|2022-02-14 19:40:40|264.34|262.26|263.24|261.16|264.34|262.26|263.24|261.16|0
1644867650000|2022-02-14 19:40:50|263.32|261.24|264.82|262.74|264.82|262.74|263.32|261.24|0
1644867660000|2022-02-14 19:41:00|264.5|262.42|265.29|263.21|265.53|263.45|264.5|262.42|0
1644867670000|2022-02-14 19:41:10|264.58|262.5|265.06|262.98|265.69|263.61|264.58|262.5|0
1644867680000|2022-02-14 19:41:20|265.22|263.14|264.74|262.66|265.22|263.14|264.74|262.66|0
1644867690000|2022-02-14 19:41:30|265.06|262.98|264.74|262.66|265.06|262.98|264.74|262.66|0
1644867700000|2022-02-14 19:41:40|264.11|262.03|263.32|261.24|264.27|262.19|263.32|261.24|0
1644867710000|2022-02-14 19:41:50|263.48|261.4|262.69|260.61|263.48|261.4|262.69|260.61|0
1644867720000|2022-02-14 19:42:00|262.85|260.77|262.22|260.14|262.85|260.77|261.66|259.58|0
1644867730000|2022-02-14 19:42:10|261.74|259.66|260.8|258.72|261.74|259.66|260.8|258.72|0
1644867740000|2022-02-14 19:42:20|260.96|258.88|260.56|258.48|261.27|259.19|260.17|258.09|0
1644867750000|2022-02-14 19:42:30|260.72|258.64|261.27|259.19|261.27|259.19|260.72|258.64|0
1644867760000|2022-02-14 19:42:40|261.9|259.82|259.39|257.31|261.9|259.82|259.39|257.31|0
1644867770000|2022-02-14 19:42:50|259.15|257.07|259.7|257.62|259.7|257.62|259.08|257|0
1644867780000|2022-02-14 19:43:00|259.23|257.15|260.33|258.25|260.33|258.25|259.23|257.15|0
1644867790000|2022-02-14 19:43:10|259.86|257.78|260.01|257.93|260.01|257.93|259.86|257.78|0
1644867800000|2022-02-14 19:43:20|260.49|258.41|260.87|258.79|260.96|258.88|260.49|258.41|0
1644867810000|2022-02-14 19:43:30|260.96|258.88|259.86|257.78|260.96|258.88|259.86|257.78|0
1644867820000|2022-02-14 19:43:40|260.33|258.25|261.27|259.19|261.43|259.35|260.33|258.25|0
1644867830000|2022-02-14 19:43:50|260.33|258.25|260.01|257.93|260.33|258.25|259.7|257.62|0
1644867840000|2022-02-14 19:44:00|260.33|258.25|259.7|257.62|260.33|258.25|259.7|257.62|0
1644867850000|2022-02-14 19:44:10|260.33|258.25|259.54|257.46|260.33|258.25|259.54|257.46|0
1644867860000|2022-02-14 19:44:20|259.86|257.78|259.86|257.78|260.48|258.4|259.86|257.78|0
1644867870000|2022-02-14 19:44:30|260.64|258.56|261.27|259.19|261.27|259.19|260.64|258.56|0
1644867880000|2022-02-14 19:44:40|261.74|259.66|261.58|259.5|262.06|259.98|261.58|259.5|0
1644867890000|2022-02-14 19:44:50|261.43|259.35|260.17|258.09|261.43|259.35|260.17|258.09|0
1644867900000|2022-02-14 19:45:00|260.24|258.16|259.7|257.62|260.24|258.16|259.54|257.46|0
1644867910000|2022-02-14 19:45:10|260.17|258.09|260.33|258.25|260.64|258.56|260.17|258.09|0
1644867920000|2022-02-14 19:45:20|259.86|257.78|260.33|258.25|260.8|258.72|259.86|257.78|0
1644867930000|2022-02-14 19:45:30|260.95|258.87|260.64|258.56|260.95|258.87|260.64|258.56|0
1644867940000|2022-02-14 19:45:40|261.43|259.35|261.43|259.35|262.21|260.13|261.43|259.35|0
1644867950000|2022-02-14 19:45:50|261.42|259.34|261.58|259.5|261.58|259.5|261.42|259.34|0
1644867960000|2022-02-14 19:46:00|260.8|258.72|262.21|260.13|262.21|260.13|260.8|258.72|0
1644867970000|2022-02-14 19:46:10|262.68|260.6|261.42|259.34|262.68|260.6|261.42|259.34|0
1644867980000|2022-02-14 19:46:20|260.95|258.87|260.8|258.72|260.95|258.87|260.32|258.24|0
1644867990000|2022-02-14 19:46:30|261.11|259.03|261.27|259.19|261.27|259.19|260.8|258.72|0
1644868000000|2022-02-14 19:46:40|262.21|260.13|261.9|259.82|262.21|260.13|261.9|259.82|0
1644868010000|2022-02-14 19:46:50|262.21|260.13|261.42|259.34|262.21|260.13|261.42|259.34|0
1644868020000|2022-02-14 19:47:00|261.27|259.19|261.9|259.82|261.9|259.82|261.11|259.03|0
1644868030000|2022-02-14 19:47:10|263|260.92|262.37|260.29|263|260.92|261.74|259.66|0
1644868040000|2022-02-14 19:47:20|261.9|259.82|261.58|259.5|261.9|259.82|261.42|259.34|0
1644868050000|2022-02-14 19:47:30|260.95|258.87|260.79|258.71|261.11|259.03|260.64|258.56|0
1644868060000|2022-02-14 19:47:40|260.48|258.4|260.64|258.56|260.64|258.56|260.32|258.24|0
1644868070000|2022-02-14 19:47:50|260.56|258.48|260.48|258.4|260.56|258.48|260.4|258.32|0
1644868080000|2022-02-14 19:48:00|259.61|257.53|259.38|257.3|260.01|257.93|259.38|257.3|0
1644868090000|2022-02-14 19:48:10|258.44|256.36|257.98|255.9|258.44|256.36|257.98|255.9|0
1644868100000|2022-02-14 19:48:20|257.04|254.96|257.19|255.11|257.66|255.58|257.04|254.96|0
1644868110000|2022-02-14 19:48:30|257.35|255.27|257.66|255.58|257.66|255.58|257.35|255.27|0
1644868120000|2022-02-14 19:48:40|257.51|255.43|257.51|255.43|257.51|255.43|257.51|255.43|0
1644868130000|2022-02-14 19:48:50|257.04|254.96|257.35|255.27|257.35|255.27|257.04|254.96|0
1644868140000|2022-02-14 19:49:00|257.66|255.58|258.21|256.13|258.21|256.13|257.11|255.03|0
1644868150000|2022-02-14 19:49:10|257.82|255.74|257.35|255.27|257.82|255.74|257.04|254.96|0
1644868160000|2022-02-14 19:49:20|256.88|254.8|257.42|255.34|257.51|255.43|256.88|254.8|0
1644868170000|2022-02-14 19:49:30|258.29|256.21|257.04|254.96|258.44|256.36|257.04|254.96|0
1644868180000|2022-02-14 19:49:40|257.19|255.11|258.13|256.05|258.13|256.05|257.19|255.11|0
1644868190000|2022-02-14 19:49:50|258.6|256.52|259.07|256.99|259.07|256.99|258.6|256.52|0
1644868200000|2022-02-14 19:50:00|259.38|257.3|259.38|257.3|259.38|257.3|258.29|256.21|0
1644868210000|2022-02-14 19:50:10|258.44|256.36|260.48|258.4|260.48|258.4|258.44|256.36|0
1644868220000|2022-02-14 19:50:20|260.95|258.87|260.71|258.63|260.95|258.87|260.16|258.08|0
1644868230000|2022-02-14 19:50:30|261.11|259.03|261.89|259.81|261.89|259.81|261.11|259.03|0
1644868240000|2022-02-14 19:50:40|262.21|260.13|263.78|261.7|263.78|261.7|261.89|259.81|0
1644868250000|2022-02-14 19:50:50|263.63|261.55|263.94|261.86|263.94|261.86|263.31|261.23|0
1644868260000|2022-02-14 19:51:00|264.57|262.49|264.57|262.49|264.73|262.65|264.57|262.49|0
1644868270000|2022-02-14 19:51:10|264.33|262.25|265.84|263.76|265.84|263.76|264.33|262.25|0
1644868280000|2022-02-14 19:51:20|265.68|263.6|266.95|264.87|266.95|264.87|265.68|263.6|0
1644868290000|2022-02-14 19:51:30|266.79|264.71|268.07|265.99|268.07|265.99|266.79|264.71|0
1644868300000|2022-02-14 19:51:40|268.38|266.3|268.22|266.14|268.38|266.3|268.22|266.14|0
1644868310000|2022-02-14 19:51:50|267.91|265.83|267.75|265.67|267.91|265.83|267.11|265.03|0
1644868320000|2022-02-14 19:52:00|267.59|265.51|267.27|265.19|267.59|265.51|267.11|265.03|0
1644868330000|2022-02-14 19:52:10|267.59|265.51|266.47|264.39|267.59|265.51|266.47|264.39|0
1644868340000|2022-02-14 19:52:20|266.79|264.71|267.75|265.67|267.75|265.67|266.79|264.71|0
1644868350000|2022-02-14 19:52:30|267.59|265.51|267.27|265.19|268.22|266.14|267.27|265.19|0
1644868360000|2022-02-14 19:52:40|266.79|264.71|266.79|264.71|266.95|264.87|266.79|264.71|0
1644868370000|2022-02-14 19:52:50|266.95|264.87|266.79|264.71|266.95|264.87|266.79|264.71|0
1644868380000|2022-02-14 19:53:00|267.59|265.51|267.27|265.19|267.59|265.51|267.11|265.03|0
1644868390000|2022-02-14 19:53:10|267.43|265.35|265.84|263.76|267.43|265.35|265.84|263.76|0
1644868400000|2022-02-14 19:53:20|266.07|263.99|265.6|263.52|266.07|263.99|265.36|263.28|0
1644868410000|2022-02-14 19:53:30|265.52|263.44|265.68|263.6|265.84|263.76|265.36|263.28|0
1644868420000|2022-02-14 19:53:40|265.2|263.12|264.73|262.65|265.2|263.12|264.73|262.65|0
1644868430000|2022-02-14 19:53:50|264.41|262.33|263.86|261.78|264.41|262.33|263.86|261.78|0
1644868440000|2022-02-14 19:54:00|264.41|262.33|264.33|262.25|264.57|262.49|264.33|262.25|0
1644868450000|2022-02-14 19:54:10|264.57|262.49|263.31|261.23|264.57|262.49|263.31|261.23|0
1644868460000|2022-02-14 19:54:20|263.15|261.07|264.25|262.17|264.25|262.17|263.15|261.07|0
1644868470000|2022-02-14 19:54:30|264.89|262.81|263.78|261.7|264.89|262.81|263.78|261.7|0
1644868480000|2022-02-14 19:54:40|263.15|261.07|263.54|261.46|263.62|261.54|263.15|261.07|0
1644868490000|2022-02-14 19:54:50|263.46|261.38|262.75|260.67|263.46|261.38|261.89|259.81|0
1644868500000|2022-02-14 19:55:00|263.31|261.23|262.83|260.75|263.31|261.23|262.52|260.44|0
1644868510000|2022-02-14 19:55:10|262.67|260.59|262.67|260.59|262.99|260.91|262.67|260.59|0
1644868520000|2022-02-14 19:55:20|263.07|260.99|262.99|260.91|263.07|260.99|262.83|260.75|0
1644868530000|2022-02-14 19:55:30|262.67|260.59|263.3|261.22|263.62|261.54|262.67|260.59|0
1644868540000|2022-02-14 19:55:40|262.99|260.91|262.67|260.59|262.99|260.91|262.2|260.12|0
1644868550000|2022-02-14 19:55:50|263.3|261.22|263.15|261.07|263.46|261.38|263.15|261.07|0
1644868560000|2022-02-14 19:56:00|263.94|261.86|263.62|261.54|263.94|261.86|263.46|261.38|0
1644868570000|2022-02-14 19:56:10|263.3|261.22|263.3|261.22|263.3|261.22|262.99|260.91|0
1644868580000|2022-02-14 19:56:20|263.22|261.14|264.25|262.17|264.25|262.17|263.22|261.14|0
1644868590000|2022-02-14 19:56:30|263.46|261.38|262.99|260.91|263.46|261.38|262.99|260.91|0
1644868600000|2022-02-14 19:56:40|262.83|260.75|262.2|260.12|263.15|261.07|262.2|260.12|0
1644868610000|2022-02-14 19:56:50|262.51|260.43|261.88|259.8|262.51|260.43|261.73|259.65|0
1644868620000|2022-02-14 19:57:00|262.36|260.28|261.73|259.65|262.36|260.28|261.73|259.65|0
1644868630000|2022-02-14 19:57:10|260.94|258.86|261.1|259.02|261.41|259.33|260.94|258.86|0
1644868640000|2022-02-14 19:57:20|261.26|259.18|261.57|259.49|261.57|259.49|260.94|258.86|0
1644868650000|2022-02-14 19:57:30|261.73|259.65|262.04|259.96|262.04|259.96|261.73|259.65|0
1644868660000|2022-02-14 19:57:40|262.2|260.12|260.78|258.7|262.2|260.12|260.78|258.7|0
1644868670000|2022-02-14 19:57:50|261.25|259.17|262.2|260.12|262.2|260.12|261.25|259.17|0
1644868680000|2022-02-14 19:58:00|262.51|260.43|262.51|260.43|263.38|261.3|262.51|260.43|0
1644868690000|2022-02-14 19:58:10|263.3|261.22|262.83|260.75|263.3|261.22|262.83|260.75|0
1644868700000|2022-02-14 19:58:20|263.46|261.38|263.93|261.85|264.09|262.01|263.46|261.38|0
1644868710000|2022-02-14 19:58:30|264.09|262.01|264.41|262.33|265.36|263.28|264.09|262.01|0
1644868720000|2022-02-14 19:58:40|264.25|262.17|264.41|262.33|264.72|262.64|264.25|262.17|0
1644868730000|2022-02-14 19:58:50|264.57|262.49|263.62|261.54|264.72|262.64|263.62|261.54|0
1644868740000|2022-02-14 19:59:00|262.99|260.91|262.99|260.91|263.77|261.69|262.99|260.91|0
1644868750000|2022-02-14 19:59:10|263.3|261.22|263.06|260.98|263.46|261.38|263.06|260.98|0
1644868760000|2022-02-14 19:59:20|263.62|261.54|264.09|262.01|264.09|262.01|263.62|261.54|0
1644868770000|2022-02-14 19:59:30|263.62|261.54|262.83|260.75|263.62|261.54|262.83|260.75|0
1644868780000|2022-02-14 19:59:40|263.77|261.69|263.3|261.22|263.77|261.69|263.3|261.22|0
1644868790000|2022-02-14 19:59:50|264.01|261.93|264.44|262.36|264.44|262.36|263.85|261.77|0
1644868800000|2022-02-14 20:00:00|264.59|262.51|265.38|263.3|266.17|264.09|264.59|262.51|0
1644868810000|2022-02-14 20:00:10|265.22|263.14|263.8|261.72|265.22|263.14|263.8|261.72|0
1644868820000|2022-02-14 20:00:20|263.96|261.88|263.08|261|263.96|261.88|262.29|260.21|0
1644868830000|2022-02-14 20:00:30|260.06|257.98|259.98|257.9|260.06|257.98|259.35|257.27|0
1644868840000|2022-02-14 20:00:40|259.04|256.96|259.04|256.96|259.04|256.96|258.56|256.48|0
1644868850000|2022-02-14 20:00:50|259.35|257.27|258.16|256.08|259.83|257.75|258.16|256.08|0
1644868860000|2022-02-14 20:01:00|258.47|256.39|257|254.92|258.47|256.39|257|254.92|0
1644868870000|2022-02-14 20:01:10|256.52|254.44|255.73|253.65|256.52|254.44|255.73|253.65|0
1644868880000|2022-02-14 20:01:20|256.05|253.97|256.6|254.52|256.6|254.52|256.05|253.97|0
1644868890000|2022-02-14 20:01:30|256.84|254.76|257.15|255.07|257.15|255.07|256.52|254.44|0
1644868900000|2022-02-14 20:01:40|257.63|255.55|255.89|253.81|257.63|255.55|255.89|253.81|0
1644868910000|2022-02-14 20:01:50|255.73|253.65|255.57|253.49|255.73|253.65|255.57|253.49|0
1644868920000|2022-02-14 20:02:00|255.89|253.81|255.89|253.81|256.36|254.28|255.89|253.81|0
1644868930000|2022-02-14 20:02:10|256.2|254.12|258.42|256.34|258.42|256.34|256.2|254.12|0
1644868940000|2022-02-14 20:02:20|259.06|256.98|258.58|256.5|259.06|256.98|258.42|256.34|0
1644868950000|2022-02-14 20:02:30|257.79|255.71|257.79|255.71|257.79|255.71|257.47|255.39|0
1644868960000|2022-02-14 20:02:40|258.42|256.34|257.79|255.71|258.42|256.34|257.79|255.71|0
1644868970000|2022-02-14 20:02:50|257.63|255.55|257.15|255.07|257.7|255.62|257.15|255.07|0
1644868980000|2022-02-14 20:03:00|256.99|254.91|256.68|254.6|257.15|255.07|256.52|254.44|0
1644868990000|2022-02-14 20:03:10|256.36|254.28|256.99|254.91|256.99|254.91|256.36|254.28|0
1644869000000|2022-02-14 20:03:20|257.63|255.55|257.47|255.39|257.79|255.71|257.47|255.39|0
1644869010000|2022-02-14 20:03:30|257.7|255.62|257.07|254.99|257.79|255.71|257.07|254.99|0
1644869020000|2022-02-14 20:03:40|257.31|255.23|256.68|254.6|257.31|255.23|256.68|254.6|0
1644869030000|2022-02-14 20:03:50|256.83|254.75|256.2|254.12|256.83|254.75|256.2|254.12|0
1644869040000|2022-02-14 20:04:00|257.15|255.07|257.31|255.23|257.31|255.23|256.99|254.91|0
1644869050000|2022-02-14 20:04:10|258.1|256.02|258.58|256.5|259.37|257.29|258.1|256.02|0
1644869060000|2022-02-14 20:04:20|258.42|256.34|257.78|255.7|258.42|256.34|257.63|255.55|0
1644869070000|2022-02-14 20:04:30|256.99|254.91|257.94|255.86|257.94|255.86|256.99|254.91|0
1644869080000|2022-02-14 20:04:40|257.78|255.7|256.83|254.75|257.94|255.86|256.83|254.75|0
1644869090000|2022-02-14 20:04:50|257.15|255.07|256.83|254.75|257.15|255.07|256.83|254.75|0
1644869100000|2022-02-14 20:05:00|256.52|254.44|254.46|252.38|256.52|254.44|254.46|252.38|0
1644869110000|2022-02-14 20:05:10|253.52|251.44|252.65|250.57|253.52|251.44|252.42|250.34|0
1644869120000|2022-02-14 20:05:20|253.21|251.13|252.42|250.34|253.21|251.13|252.42|250.34|0
1644869130000|2022-02-14 20:05:30|252.89|250.81|251.32|249.24|252.89|250.81|251.32|249.24|0
1644869140000|2022-02-14 20:05:40|252.11|250.03|252.11|250.03|252.11|250.03|252.11|250.03|0
1644869150000|2022-02-14 20:05:50|251.48|249.4|253.05|250.97|253.05|250.97|251.48|249.4|0
1644869160000|2022-02-14 20:06:00|253.21|251.13|251.48|249.4|253.21|251.13|251.48|249.4|0
1644869170000|2022-02-14 20:06:10|251.01|248.93|251.32|249.24|251.79|249.71|251.01|248.93|0
1644869180000|2022-02-14 20:06:20|251.48|249.4|251.17|249.09|251.48|249.4|251.01|248.93|0
1644869190000|2022-02-14 20:06:30|250.7|248.62|251.01|248.93|251.01|248.93|250.7|248.62|0
1644869200000|2022-02-14 20:06:40|250.54|248.46|251.17|249.09|251.17|249.09|250.3|248.22|0
1644869210000|2022-02-14 20:06:50|251.32|249.24|251.48|249.4|251.48|249.4|251.32|249.24|0
1644869220000|2022-02-14 20:07:00|251.01|248.93|251.64|249.56|251.64|249.56|251.01|248.93|0
1644869230000|2022-02-14 20:07:10|252.73|250.65|251.87|249.79|252.73|250.65|251.87|249.79|0
1644869240000|2022-02-14 20:07:20|251.64|249.56|251.32|249.24|251.79|249.71|251.32|249.24|0
1644869250000|2022-02-14 20:07:30|251.64|249.56|252.58|250.5|252.58|250.5|251.64|249.56|0
1644869260000|2022-02-14 20:07:40|252.26|250.18|251.79|249.71|252.26|250.18|251.79|249.71|0
1644869270000|2022-02-14 20:07:50|251.87|249.79|253.05|250.97|253.05|250.97|251.87|249.79|0
1644869280000|2022-02-14 20:08:00|253.2|251.12|254.3|252.22|254.3|252.22|253.2|251.12|0
1644869290000|2022-02-14 20:08:10|255.09|253.01|256.04|253.96|256.04|253.96|255.09|253.01|0
1644869300000|2022-02-14 20:08:20|256.36|254.28|255.41|253.33|256.36|254.28|255.41|253.33|0
1644869310000|2022-02-14 20:08:30|255.57|253.49|256.51|254.43|256.83|254.75|255.57|253.49|0
1644869320000|2022-02-14 20:08:40|256.04|253.96|255.88|253.8|256.35|254.27|255.88|253.8|0
1644869330000|2022-02-14 20:08:50|256.35|254.27|255.72|253.64|256.75|254.67|255.72|253.64|0
1644869340000|2022-02-14 20:09:00|256.04|253.96|257.94|255.86|258.1|256.02|256.04|253.96|0
1644869350000|2022-02-14 20:09:10|257.78|255.7|258.26|256.18|259.21|257.13|257.78|255.7|0
1644869360000|2022-02-14 20:09:20|257.94|255.86|257.46|255.38|258.1|256.02|257.46|255.38|0
1644869370000|2022-02-14 20:09:30|257.62|255.54|257.3|255.22|257.62|255.54|256.99|254.91|0
1644869380000|2022-02-14 20:09:40|257.14|255.06|256.83|254.75|257.3|255.22|256.83|254.75|0
1644869390000|2022-02-14 20:09:50|257.14|255.06|257.78|255.7|257.78|255.7|256.99|254.91|0
1644869400000|2022-02-14 20:10:00|256.99|254.91|257.62|255.54|257.62|255.54|256.99|254.91|0
1644869410000|2022-02-14 20:10:10|257.7|255.62|257.62|255.54|258.1|256.02|257.62|255.54|0
1644869420000|2022-02-14 20:10:20|257.7|255.62|255.88|253.8|257.7|255.62|255.88|253.8|0
1644869430000|2022-02-14 20:10:30|255.25|253.17|254.62|252.54|255.56|253.48|254.62|252.54|0
1644869440000|2022-02-14 20:10:40|255.09|253.01|253.83|251.75|255.09|253.01|253.83|251.75|0
1644869450000|2022-02-14 20:10:50|253.67|251.59|253.99|251.91|253.99|251.91|253.67|251.59|0
1644869460000|2022-02-14 20:11:00|253.9|251.82|253.83|251.75|254.62|252.54|253.83|251.75|0
1644869470000|2022-02-14 20:11:10|255.25|253.17|254.77|252.69|255.25|253.17|254.46|252.38|0
1644869480000|2022-02-14 20:11:20|254.62|252.54|254.77|252.69|254.93|252.85|254.62|252.54|0
1644869490000|2022-02-14 20:11:30|255.25|253.17|254.93|252.85|255.88|253.8|254.93|252.85|0
1644869500000|2022-02-14 20:11:40|254.46|252.38|254.14|252.06|254.93|252.85|254.14|252.06|0
1644869510000|2022-02-14 20:11:50|253.99|251.91|254.93|252.85|254.93|252.85|253.99|251.91|0
1644869520000|2022-02-14 20:12:00|255.09|253.01|254.77|252.69|255.09|253.01|254.53|252.45|0
1644869530000|2022-02-14 20:12:10|254.46|252.38|256.83|254.75|256.83|254.75|254.46|252.38|0
1644869540000|2022-02-14 20:12:20|256.98|254.9|256.51|254.43|256.98|254.9|256.51|254.43|0
1644869550000|2022-02-14 20:12:30|256.35|254.27|258.73|256.65|258.73|256.65|256.35|254.27|0
1644869560000|2022-02-14 20:12:40|258.57|256.49|258.09|256.01|258.57|256.49|258.09|256.01|0
1644869570000|2022-02-14 20:12:50|257.93|255.85|257.3|255.22|257.93|255.85|257.3|255.22|0
1644869580000|2022-02-14 20:13:00|257.14|255.06|257.3|255.22|257.38|255.3|257.14|255.06|0
1644869590000|2022-02-14 20:13:10|257.62|255.54|257.93|255.85|257.93|255.85|257.46|255.38|0
1644869600000|2022-02-14 20:13:20|257.78|255.7|258.57|256.49|258.57|256.49|257.78|255.7|0
1644869610000|2022-02-14 20:13:30|259.2|257.12|260.48|258.4|260.48|258.4|259.2|257.12|0
1644869620000|2022-02-14 20:13:40|260.8|258.72|259.84|257.76|260.96|258.88|259.84|257.76|0
1644869630000|2022-02-14 20:13:50|259.68|257.6|260.32|258.24|260.32|258.24|259.68|257.6|0
1644869640000|2022-02-14 20:14:00|259.68|257.6|258.89|256.81|259.68|257.6|258.89|256.81|0
1644869650000|2022-02-14 20:14:10|259.36|257.28|258.8|256.72|259.76|257.68|258.8|256.72|0
1644869660000|2022-02-14 20:14:20|258.64|256.56|258.73|256.65|258.89|256.81|258.64|256.56|0
1644869670000|2022-02-14 20:14:30|258.88|256.8|260|257.92|260|257.92|258.88|256.8|0
1644869680000|2022-02-14 20:14:40|260.64|258.56|261.59|259.51|262.23|260.15|260.64|258.56|0
1644869690000|2022-02-14 20:14:50|261.11|259.03|261.43|259.35|261.43|259.35|261.11|259.03|0
1644869700000|2022-02-14 20:15:00|261.27|259.19|260|257.92|261.27|259.19|260|257.92|0
1644869710000|2022-02-14 20:15:10|260.16|258.08|261.27|259.19|261.27|259.19|260.16|258.08|0
1644869720000|2022-02-14 20:15:20|260.95|258.87|261.91|259.83|261.91|259.83|260.48|258.4|0
1644869730000|2022-02-14 20:15:30|261.27|259.19|260.95|258.87|261.27|259.19|260.79|258.71|0
1644869740000|2022-02-14 20:15:40|260.63|258.55|259.84|257.76|260.63|258.55|259.84|257.76|0
1644869750000|2022-02-14 20:15:50|259.52|257.44|259.68|257.6|259.68|257.6|259.52|257.44|0
1644869760000|2022-02-14 20:16:00|260.16|258.08|258.72|256.64|260.16|258.08|258.72|256.64|0
1644869770000|2022-02-14 20:16:10|258.41|256.33|258.72|256.64|258.72|256.64|258.41|256.33|0
1644869780000|2022-02-14 20:16:20|258.57|256.49|259.04|256.96|259.04|256.96|258.57|256.49|0
1644869790000|2022-02-14 20:16:30|258.72|256.64|258.64|256.56|259.2|257.12|258.64|256.56|0
1644869800000|2022-02-14 20:16:40|258.72|256.64|256.82|254.74|258.88|256.8|256.82|254.74|0
1644869810000|2022-02-14 20:16:50|256.98|254.9|257.77|255.69|257.77|255.69|256.66|254.58|0
1644869820000|2022-02-14 20:17:00|257.61|255.53|255.4|253.32|257.61|255.53|255.24|253.16|0
1644869830000|2022-02-14 20:17:10|256.03|253.95|256.42|254.34|256.42|254.34|256.03|253.95|0
1644869840000|2022-02-14 20:17:20|255.87|253.79|255.87|253.79|256.5|254.42|255.87|253.79|0
1644869850000|2022-02-14 20:17:30|255.71|253.63|256.66|254.58|256.66|254.58|255.71|253.63|0
1644869860000|2022-02-14 20:17:40|257.45|255.37|257.93|255.85|257.93|255.85|257.45|255.37|0
1644869870000|2022-02-14 20:17:50|258.25|256.17|257.29|255.21|258.25|256.17|257.29|255.21|0
1644869880000|2022-02-14 20:18:00|256.35|254.27|257.77|255.69|257.77|255.69|256.35|254.27|0
1644869890000|2022-02-14 20:18:10|258.25|256.17|257.77|255.69|258.25|256.17|257.77|255.69|0
1644869900000|2022-02-14 20:18:20|258.25|256.17|257.93|255.85|258.25|256.17|257.61|255.53|0
1644869910000|2022-02-14 20:18:30|257.45|255.37|257.93|255.85|257.93|255.85|257.45|255.37|0
1644869920000|2022-02-14 20:18:40|258.25|256.17|258.25|256.17|258.88|256.8|258.25|256.17|0
1644869930000|2022-02-14 20:18:50|258.4|256.32|257.93|255.85|258.4|256.32|257.93|255.85|0
1644869940000|2022-02-14 20:19:00|257.77|255.69|258.4|256.32|258.56|256.48|257.77|255.69|0
1644869950000|2022-02-14 20:19:10|258.56|256.48|258.56|256.48|259.04|256.96|258.56|256.48|0
1644869960000|2022-02-14 20:19:20|258.4|256.32|258.24|256.16|258.72|256.64|258.24|256.16|0
1644869970000|2022-02-14 20:19:30|257.77|255.69|257.93|255.85|257.93|255.85|257.53|255.45|0
1644869980000|2022-02-14 20:19:40|257.77|255.69|257.29|255.21|257.77|255.69|256.98|254.9|0
1644869990000|2022-02-14 20:19:50|257.13|255.05|256.19|254.11|257.13|255.05|255.87|253.79|0
1644870000000|2022-02-14 20:20:00|256.34|254.26|255.71|253.63|256.34|254.26|255.55|253.47|0
1644870010000|2022-02-14 20:20:10|255.55|253.47|256.03|253.95|256.03|253.95|255.55|253.47|0
1644870020000|2022-02-14 20:20:20|255.87|253.79|254.13|252.05|255.87|253.79|253.98|251.9|0
1644870030000|2022-02-14 20:20:30|253.19|251.11|253.66|251.58|253.66|251.58|253.19|251.11|0
1644870040000|2022-02-14 20:20:40|253.35|251.27|254.29|252.21|254.29|252.21|253.35|251.27|0
1644870050000|2022-02-14 20:20:50|254.76|252.68|254.61|252.53|254.76|252.68|254.13|252.05|0
1644870060000|2022-02-14 20:21:00|255.08|253|254.61|252.53|255.08|253|253.98|251.9|0
1644870070000|2022-02-14 20:21:10|255.08|253|256.03|253.95|256.03|253.95|255.08|253|0
1644870080000|2022-02-14 20:21:20|255.39|253.31|255.39|253.31|255.39|253.31|255.39|253.31|0
1644870090000|2022-02-14 20:21:30|255.08|253|255.39|253.31|255.39|253.31|255.08|253|0
1644870100000|2022-02-14 20:21:40|255.55|253.47|255.39|253.31|255.55|253.47|255.24|253.16|0
1644870110000|2022-02-14 20:21:50|256.18|254.1|256.97|254.89|256.97|254.89|255.87|253.79|0
1644870120000|2022-02-14 20:22:00|256.66|254.58|257.13|255.05|257.45|255.37|256.66|254.58|0
1644870130000|2022-02-14 20:22:10|257.61|255.53|258.24|256.16|258.48|256.4|257.61|255.53|0
1644870140000|2022-02-14 20:22:20|258.08|256|258.4|256.32|258.4|256.32|258.08|256|0
1644870150000|2022-02-14 20:22:30|257.68|255.6|257.77|255.69|257.77|255.69|257.61|255.53|0
1644870160000|2022-02-14 20:22:40|257.45|255.37|259.04|256.96|259.04|256.96|257.45|255.37|0
1644870170000|2022-02-14 20:22:50|258.88|256.8|259.19|257.11|259.35|257.27|258.88|256.8|0
1644870180000|2022-02-14 20:23:00|259.11|257.03|259.19|257.11|259.35|257.27|259.11|257.03|0
1644870190000|2022-02-14 20:23:10|258.72|256.64|258.88|256.8|258.88|256.8|258.08|256|0
1644870200000|2022-02-14 20:23:20|259.51|257.43|259.35|257.27|259.83|257.75|259.35|257.27|0
1644870210000|2022-02-14 20:23:30|259.99|257.91|259.83|257.75|260.47|258.39|259.83|257.75|0
1644870220000|2022-02-14 20:23:40|260.31|258.23|260.79|258.71|260.79|258.71|259.99|257.91|0
1644870230000|2022-02-14 20:23:50|261.26|259.18|264.47|262.39|264.47|262.39|261.26|259.18|0
1644870240000|2022-02-14 20:24:00|265.27|263.19|266.08|264|266.08|264|264.79|262.71|0
1644870250000|2022-02-14 20:24:10|266.56|264.48|265.43|263.35|266.56|264.48|265.43|263.35|0
1644870260000|2022-02-14 20:24:20|265.27|263.19|263.99|261.91|265.27|263.19|263.99|261.91|0
1644870270000|2022-02-14 20:24:30|264.15|262.07|264.31|262.23|264.31|262.23|264.15|262.07|0
1644870280000|2022-02-14 20:24:40|264.47|262.39|263.83|261.75|264.47|262.39|263.83|261.75|0
1644870290000|2022-02-14 20:24:50|263.34|261.26|263.02|260.94|263.34|261.26|262.86|260.78|0
1644870300000|2022-02-14 20:25:00|262.86|260.78|262.86|260.78|262.86|260.78|262.7|260.62|0
1644870310000|2022-02-14 20:25:10|263.02|260.94|262.7|260.62|263.02|260.94|262.54|260.46|0
1644870320000|2022-02-14 20:25:20|262.86|260.78|262.86|260.78|263.66|261.58|262.86|260.78|0
1644870330000|2022-02-14 20:25:30|262.06|259.98|262.22|260.14|262.38|260.3|262.06|259.98|0
1644870340000|2022-02-14 20:25:40|263.02|260.94|262.7|260.62|263.02|260.94|262.38|260.3|0
1644870350000|2022-02-14 20:25:50|263.18|261.1|264.14|262.06|264.14|262.06|263.18|261.1|0
1644870360000|2022-02-14 20:26:00|264.31|262.23|263.18|261.1|264.31|262.23|263.18|261.1|0
1644870370000|2022-02-14 20:26:10|263.98|261.9|262.54|260.46|263.98|261.9|262.54|260.46|0
1644870380000|2022-02-14 20:26:20|262.38|260.3|261.9|259.82|262.38|260.3|261.9|259.82|0
1644870390000|2022-02-14 20:26:30|261.74|259.66|262.14|260.06|262.14|260.06|261.74|259.66|0
1644870400000|2022-02-14 20:26:40|262.86|260.78|262.3|260.22|262.86|260.78|262.22|260.14|0
1644870410000|2022-02-14 20:26:50|262.86|260.78|261.42|259.34|262.86|260.78|261.42|259.34|0
1644870420000|2022-02-14 20:27:00|262.22|260.14|261.9|259.82|262.3|260.22|261.82|259.74|0
1644870430000|2022-02-14 20:27:10|262.14|260.06|262.22|260.14|262.22|260.14|261.9|259.82|0
1644870440000|2022-02-14 20:27:20|262.38|260.3|262.54|260.46|262.54|260.46|262.38|260.3|0
1644870450000|2022-02-14 20:27:30|261.42|259.34|260.46|258.38|261.42|259.34|260.22|258.14|0
1644870460000|2022-02-14 20:27:40|259.83|257.75|260.14|258.06|260.94|258.86|259.83|257.75|0
1644870470000|2022-02-14 20:27:50|259.67|257.59|260.14|258.06|260.14|258.06|259.51|257.43|0
1644870480000|2022-02-14 20:28:00|260.62|258.54|261.9|259.82|261.9|259.82|260.62|258.54|0
1644870490000|2022-02-14 20:28:10|261.26|259.18|261.58|259.5|261.9|259.82|261.26|259.18|0
1644870500000|2022-02-14 20:28:20|261.42|259.34|262.38|260.3|262.38|260.3|261.34|259.26|0
1644870510000|2022-02-14 20:28:30|262.06|259.98|260.94|258.86|262.06|259.98|260.94|258.86|0
1644870520000|2022-02-14 20:28:40|261.26|259.18|261.74|259.66|261.74|259.66|261.26|259.18|0
1644870530000|2022-02-14 20:28:50|262.22|260.14|262.38|260.3|262.38|260.3|262.22|260.14|0
1644870540000|2022-02-14 20:29:00|261.74|259.66|261.1|259.02|261.74|259.66|260.94|258.86|0
1644870550000|2022-02-14 20:29:10|260.78|258.7|261.26|259.18|261.26|259.18|260.78|258.7|0
1644870560000|2022-02-14 20:29:20|261.18|259.1|260.94|258.86|261.26|259.18|260.94|258.86|0
1644870570000|2022-02-14 20:29:30|261.1|259.02|259.98|257.9|261.1|259.02|259.98|257.9|0
1644870580000|2022-02-14 20:29:40|260.94|258.86|262.06|259.98|262.06|259.98|260.94|258.86|0
1644870590000|2022-02-14 20:29:50|261.9|259.82|260.46|258.38|261.9|259.82|260.46|258.38|0
1644870600000|2022-02-14 20:30:00|260.62|258.54|259.66|257.58|260.62|258.54|259.66|257.58|0
1644870610000|2022-02-14 20:30:10|259.5|257.42|261.58|259.5|261.58|259.5|259.5|257.42|0
1644870620000|2022-02-14 20:30:20|261.9|259.82|262.38|260.3|262.38|260.3|261.9|259.82|0
1644870630000|2022-02-14 20:30:30|263.34|261.26|263.5|261.42|263.5|261.42|263.02|260.94|0
1644870640000|2022-02-14 20:30:40|263.66|261.58|263.02|260.94|263.66|261.58|263.02|260.94|0
1644870650000|2022-02-14 20:30:50|263.34|261.26|264.46|262.38|264.46|262.38|263.25|261.17|0
1644870660000|2022-02-14 20:31:00|264.62|262.54|264.86|262.78|265.59|263.51|264.62|262.54|0
1644870670000|2022-02-14 20:31:10|265.1|263.02|264.46|262.38|265.1|263.02|264.46|262.38|0
1644870680000|2022-02-14 20:31:20|265.26|263.18|262.7|260.62|265.26|263.18|262.7|260.62|0
1644870690000|2022-02-14 20:31:30|263.18|261.1|263.18|261.1|263.66|261.58|263.18|261.1|0
1644870700000|2022-02-14 20:31:40|262.86|260.78|262.7|260.62|263.02|260.94|262.7|260.62|0
1644870710000|2022-02-14 20:31:50|263.34|261.26|264.46|262.38|264.46|262.38|263.34|261.26|0
1644870720000|2022-02-14 20:32:00|263.5|261.42|263.5|261.42|263.82|261.74|263.41|261.33|0
1644870730000|2022-02-14 20:32:10|264.14|262.06|263.98|261.9|264.14|262.06|263.34|261.26|0
1644870740000|2022-02-14 20:32:20|265.1|263.02|266.23|264.15|266.23|264.15|265.1|263.02|0
1644870750000|2022-02-14 20:32:30|266.07|263.99|265.91|263.83|266.07|263.99|265.75|263.67|0
1644870760000|2022-02-14 20:32:40|265.1|263.02|265.91|263.83|265.91|263.83|265.1|263.02|0
1644870770000|2022-02-14 20:32:50|266.39|264.31|266.55|264.47|266.55|264.47|266.39|264.31|0
1644870780000|2022-02-14 20:33:00|266.39|264.31|266.07|263.99|266.39|264.31|266.07|263.99|0
1644870790000|2022-02-14 20:33:10|266.55|264.47|266.87|264.79|266.87|264.79|266.55|264.47|0
1644870800000|2022-02-14 20:33:20|266.71|264.63|267.68|265.6|267.68|265.6|266.71|264.63|0
1644870810000|2022-02-14 20:33:30|267.2|265.12|267.04|264.96|267.2|265.12|266.79|264.71|0
1644870820000|2022-02-14 20:33:40|266.87|264.79|265.91|263.83|266.87|264.79|265.91|263.83|0
1644870830000|2022-02-14 20:33:50|266.71|264.63|266.39|264.31|266.71|264.63|265.91|263.83|0
1644870840000|2022-02-14 20:34:00|267.04|264.96|267.36|265.28|267.36|265.28|267.04|264.96|0
1644870850000|2022-02-14 20:34:10|267.03|264.95|267.2|265.12|267.2|265.12|267.03|264.95|0
1644870860000|2022-02-14 20:34:20|267.36|265.28|267.2|265.12|267.36|265.28|267.03|264.95|0
1644870870000|2022-02-14 20:34:30|268|265.92|269.3|267.22|269.3|267.22|268|265.92|0
1644870880000|2022-02-14 20:34:40|268.49|266.41|268.49|266.41|268.98|266.9|268.17|266.09|0
1644870890000|2022-02-14 20:34:50|267.84|265.76|268.49|266.41|268.98|266.9|267.84|265.76|0
1644870900000|2022-02-14 20:35:00|268.65|266.57|268.65|266.57|268.65|266.57|268.33|266.25|0
1644870910000|2022-02-14 20:35:10|268.24|266.16|266.87|264.79|268.24|266.16|266.87|264.79|0
1644870920000|2022-02-14 20:35:20|267.36|265.28|270.39|268.31|270.39|268.31|267.36|265.28|0
1644870930000|2022-02-14 20:35:30|270.72|268.64|270.72|268.64|271.04|268.96|270.39|268.31|0
1644870940000|2022-02-14 20:35:40|270.88|268.8|270.39|268.31|270.88|268.8|270.23|268.15|0
1644870950000|2022-02-14 20:35:50|270.07|267.99|269.75|267.67|270.07|267.99|269.75|267.67|0
1644870960000|2022-02-14 20:36:00|269.91|267.83|266.96|264.88|269.91|267.83|266.96|264.88|0
1644870970000|2022-02-14 20:36:10|267.61|265.53|268.42|266.34|268.42|266.34|267.45|265.37|0
1644870980000|2022-02-14 20:36:20|268.5|266.42|267.77|265.69|268.58|266.5|267.77|265.69|0
1644870990000|2022-02-14 20:36:30|267.36|265.28|267.12|265.04|267.36|265.28|266.64|264.56|0
1644871000000|2022-02-14 20:36:40|267.29|265.21|267.45|265.37|267.77|265.69|267.29|265.21|0
1644871010000|2022-02-14 20:36:50|267.12|265.04|266.8|264.72|267.12|265.04|266.8|264.72|0
1644871020000|2022-02-14 20:37:00|266.64|264.56|267.28|265.2|267.29|265.21|266.64|264.56|0
1644871030000|2022-02-14 20:37:10|266.96|264.88|266.48|264.4|266.96|264.88|266.48|264.4|0
1644871040000|2022-02-14 20:37:20|266.64|264.56|266.15|264.07|266.64|264.56|266.15|264.07|0
1644871050000|2022-02-14 20:37:30|266.32|264.24|265.99|263.91|266.8|264.72|265.99|263.91|0
1644871060000|2022-02-14 20:37:40|266.48|264.4|266.96|264.88|266.96|264.88|266.31|264.23|0
1644871070000|2022-02-14 20:37:50|266.64|264.56|266.39|264.31|267.12|265.04|266.39|264.31|0
1644871080000|2022-02-14 20:38:00|266.48|264.4|264.54|262.46|266.48|264.4|264.54|262.46|0
1644871090000|2022-02-14 20:38:10|264.22|262.14|265.19|263.11|265.51|263.43|264.22|262.14|0
1644871100000|2022-02-14 20:38:20|265.1|263.02|265.19|263.11|265.35|263.27|265.1|263.02|0
1644871110000|2022-02-14 20:38:30|264.86|262.78|266.15|264.07|266.15|264.07|264.86|262.78|0
1644871120000|2022-02-14 20:38:40|265.83|263.75|266.31|264.23|266.48|264.4|265.83|263.75|0
1644871130000|2022-02-14 20:38:50|267.45|265.37|266.64|264.56|267.45|265.37|266.64|264.56|0
1644871140000|2022-02-14 20:39:00|266.8|264.72|267.44|265.36|267.44|265.36|266.8|264.72|0
1644871150000|2022-02-14 20:39:10|267.12|265.04|266.55|264.47|267.12|265.04|266.15|264.07|0
1644871160000|2022-02-14 20:39:20|266.64|264.56|265.91|263.83|266.8|264.72|265.83|263.75|0
1644871170000|2022-02-14 20:39:30|265.83|263.75|265.99|263.91|265.99|263.91|265.83|263.75|0
1644871180000|2022-02-14 20:39:40|265.83|263.75|265.02|262.94|265.99|263.91|265.02|262.94|0
1644871190000|2022-02-14 20:39:50|264.7|262.62|265.58|263.5|265.58|263.5|264.7|262.62|0
1644871200000|2022-02-14 20:40:00|265.83|263.75|266.96|264.88|266.96|264.88|265.83|263.75|0
1644871210000|2022-02-14 20:40:10|266.8|264.72|265.51|263.43|266.8|264.72|265.51|263.43|0
1644871220000|2022-02-14 20:40:20|265.67|263.59|265.83|263.75|265.83|263.75|265.67|263.59|0
1644871230000|2022-02-14 20:40:30|266.31|264.23|266.47|264.39|266.47|264.39|265.99|263.91|0
1644871240000|2022-02-14 20:40:40|266.63|264.55|266.71|264.63|267.2|265.12|266.63|264.55|0
1644871250000|2022-02-14 20:40:50|266.8|264.72|266.96|264.88|266.96|264.88|266.47|264.39|0
1644871260000|2022-02-14 20:41:00|266.63|264.55|266.8|264.72|266.8|264.72|265.83|263.75|0
1644871270000|2022-02-14 20:41:10|267.12|265.04|266.31|264.23|267.12|265.04|265.99|263.91|0
1644871280000|2022-02-14 20:41:20|265.83|263.75|266.47|264.39|266.47|264.39|265.67|263.59|0
1644871290000|2022-02-14 20:41:30|266.96|264.88|266.47|264.39|267.28|265.2|266.47|264.39|0
1644871300000|2022-02-14 20:41:40|266.8|264.72|265.99|263.91|266.8|264.72|265.99|263.91|0
1644871310000|2022-02-14 20:41:50|266.15|264.07|265.18|263.1|266.15|264.07|265.18|263.1|0
1644871320000|2022-02-14 20:42:00|265.02|262.94|264.54|262.46|265.02|262.94|264.38|262.3|0
1644871330000|2022-02-14 20:42:10|264.86|262.78|264.86|262.78|264.86|262.78|264.06|261.98|0
1644871340000|2022-02-14 20:42:20|265.02|262.94|265.34|263.26|265.5|263.42|265.02|262.94|0
1644871350000|2022-02-14 20:42:30|264.86|262.78|264.54|262.46|264.86|262.78|264.38|262.3|0
1644871360000|2022-02-14 20:42:40|264.7|262.62|265.02|262.94|265.02|262.94|264.7|262.62|0
1644871370000|2022-02-14 20:42:50|264.86|262.78|264.38|262.3|265.66|263.58|264.38|262.3|0
1644871380000|2022-02-14 20:43:00|265.02|262.94|264.38|262.3|265.5|263.42|264.38|262.3|0
1644871390000|2022-02-14 20:43:10|263.89|261.81|263.25|261.17|263.89|261.81|263.25|261.17|0
1644871400000|2022-02-14 20:43:20|262.77|260.69|262.45|260.37|262.77|260.69|262.45|260.37|0
1644871410000|2022-02-14 20:43:30|262.77|260.69|262.61|260.53|262.77|260.69|262.61|260.53|0
1644871420000|2022-02-14 20:43:40|262.93|260.85|263.73|261.65|263.73|261.65|262.93|260.85|0
1644871430000|2022-02-14 20:43:50|264.7|262.62|264.54|262.46|264.7|262.62|264.37|262.29|0
1644871440000|2022-02-14 20:44:00|264.21|262.13|264.37|262.29|264.7|262.62|264.21|262.13|0
1644871450000|2022-02-14 20:44:10|264.93|262.85|264.54|262.46|264.93|262.85|264.45|262.37|0
1644871460000|2022-02-14 20:44:20|264.7|262.62|264.37|262.29|264.7|262.62|264.37|262.29|0
1644871470000|2022-02-14 20:44:30|265.34|263.26|265.99|263.91|265.99|263.91|265.34|263.26|0
1644871480000|2022-02-14 20:44:40|266.47|264.39|266.95|264.87|267.28|265.2|266.47|264.39|0
1644871490000|2022-02-14 20:44:50|266.79|264.71|267.44|265.36|267.44|265.36|266.63|264.55|0
1644871500000|2022-02-14 20:45:00|267.76|265.68|267.28|265.2|267.76|265.68|267.28|265.2|0
1644871510000|2022-02-14 20:45:10|266.79|264.71|265.18|263.1|267.28|265.2|265.18|263.1|0
1644871520000|2022-02-14 20:45:20|264.7|262.62|264.7|262.62|264.86|262.78|264.53|262.45|0
1644871530000|2022-02-14 20:45:30|264.37|262.29|264.05|261.97|264.37|262.29|263.25|261.17|0
1644871540000|2022-02-14 20:45:40|263.89|261.81|263.09|261.01|263.89|261.81|263.09|261.01|0
1644871550000|2022-02-14 20:45:50|262.61|260.53|261.33|259.25|262.61|260.53|261.33|259.25|0
1644871560000|2022-02-14 20:46:00|261.17|259.09|261.49|259.41|261.65|259.57|261.17|259.09|0
1644871570000|2022-02-14 20:46:10|262.04|259.96|261.65|259.57|262.13|260.05|261.65|259.57|0
1644871580000|2022-02-14 20:46:20|261.17|259.09|260.05|257.97|261.17|259.09|260.05|257.97|0
1644871590000|2022-02-14 20:46:30|260.21|258.13|260.69|258.61|261.01|258.93|260.21|258.13|0
1644871600000|2022-02-14 20:46:40|260.21|258.13|261.17|259.09|261.17|259.09|260.21|258.13|0
1644871610000|2022-02-14 20:46:50|261.01|258.93|261.32|259.24|261.32|259.24|260.53|258.45|0
1644871620000|2022-02-14 20:47:00|261.48|259.4|262.45|260.37|262.45|260.37|261.48|259.4|0
1644871630000|2022-02-14 20:47:10|262.77|260.69|263.25|261.17|263.25|261.17|262.77|260.69|0
1644871640000|2022-02-14 20:47:20|263.89|261.81|263.41|261.33|263.89|261.81|263.25|261.17|0
1644871650000|2022-02-14 20:47:30|263.73|261.65|264.37|262.29|264.37|262.29|263.73|261.65|0
1644871660000|2022-02-14 20:47:40|264.05|261.97|265.5|263.42|265.5|263.42|264.05|261.97|0
1644871670000|2022-02-14 20:47:50|265.34|263.26|265.66|263.58|265.82|263.74|265.34|263.26|0
1644871680000|2022-02-14 20:48:00|265.34|263.26|265.98|263.9|265.98|263.9|265.34|263.26|0
1644871690000|2022-02-14 20:48:10|267.6|265.52|268.57|266.49|268.57|266.49|267.6|265.52|0
1644871700000|2022-02-14 20:48:20|269.71|267.63|269.71|267.63|270.68|268.6|269.71|267.63|0
1644871710000|2022-02-14 20:48:30|270.19|268.11|270.19|268.11|270.43|268.35|269.87|267.79|0
1644871720000|2022-02-14 20:48:40|270.03|267.95|269.7|267.62|270.19|268.11|269.54|267.46|0
1644871730000|2022-02-14 20:48:50|269.06|266.98|269.22|267.14|269.38|267.3|269.06|266.98|0
1644871740000|2022-02-14 20:49:00|269.38|267.3|270.27|268.19|270.27|268.19|269.05|266.97|0
1644871750000|2022-02-14 20:49:10|270.35|268.27|270.19|268.11|270.35|268.27|270.03|267.95|0
1644871760000|2022-02-14 20:49:20|270.35|268.27|270.68|268.6|270.68|268.6|270.35|268.27|0
1644871770000|2022-02-14 20:49:30|270.84|268.76|269.38|267.3|270.84|268.76|269.38|267.3|0
1644871780000|2022-02-14 20:49:40|270.35|268.27|269.46|267.38|270.35|268.27|269.46|267.38|0
1644871790000|2022-02-14 20:49:50|269.22|267.14|267.76|265.68|269.22|267.14|267.76|265.68|0
1644871800000|2022-02-14 20:50:00|265.25|263.17|262.76|260.68|265.25|263.17|262.44|260.36|0
1644871810000|2022-02-14 20:50:10|262.44|260.36|261.64|259.56|262.44|260.36|261.48|259.4|0
1644871820000|2022-02-14 20:50:20|261.96|259.88|261.8|259.72|262.12|260.04|261.64|259.56|0
1644871830000|2022-02-14 20:50:30|261|258.92|261.48|259.4|261.96|259.88|261|258.92|0
1644871840000|2022-02-14 20:50:40|260.84|258.76|261.88|259.8|261.96|259.88|260.84|258.76|0
1644871850000|2022-02-14 20:50:50|262.12|260.04|262.28|260.2|262.6|260.52|262.12|260.04|0
1644871860000|2022-02-14 20:51:00|262.44|260.36|261.64|259.56|262.44|260.36|261.16|259.08|0
1644871870000|2022-02-14 20:51:10|262.28|260.2|263.89|261.81|263.89|261.81|262.28|260.2|0
1644871880000|2022-02-14 20:51:20|264.53|262.45|264.37|262.29|264.53|262.45|264.37|262.29|0
1644871890000|2022-02-14 20:51:30|265.01|262.93|264.05|261.97|265.01|262.93|264.05|261.97|0
1644871900000|2022-02-14 20:51:40|263.72|261.64|263.88|261.8|264.37|262.29|263.72|261.64|0
1644871910000|2022-02-14 20:51:50|263.24|261.16|264.53|262.45|264.53|262.45|263.24|261.16|0
1644871920000|2022-02-14 20:52:00|264.69|262.61|264.77|262.69|264.85|262.77|264.69|262.61|0
1644871930000|2022-02-14 20:52:10|264.85|262.77|264.6|262.52|264.85|262.77|264.21|262.13|0
1644871940000|2022-02-14 20:52:20|265.01|262.93|265.17|263.09|265.33|263.25|264.85|262.77|0
1644871950000|2022-02-14 20:52:30|264.85|262.77|264.53|262.45|265.01|262.93|264.44|262.36|0
1644871960000|2022-02-14 20:52:40|264.21|262.13|265.01|262.93|265.01|262.93|264.21|262.13|0
1644871970000|2022-02-14 20:52:50|264.93|262.85|265.01|262.93|265.17|263.09|264.93|262.85|0
1644871980000|2022-02-14 20:53:00|264.85|262.77|263.4|261.32|264.85|262.77|263.4|261.32|0
1644871990000|2022-02-14 20:53:10|263.72|261.64|263.24|261.16|263.72|261.64|263.24|261.16|0
1644872000000|2022-02-14 20:53:20|262.44|260.36|262.36|260.28|262.44|260.36|262.12|260.04|0
1644872010000|2022-02-14 20:53:30|262.92|260.84|262.44|260.36|262.92|260.84|262.44|260.36|0
1644872020000|2022-02-14 20:53:40|262.6|260.52|261.8|259.72|262.6|260.52|261.8|259.72|0
1644872030000|2022-02-14 20:53:50|261.96|259.88|262.6|260.52|262.6|260.52|261.96|259.88|0
1644872040000|2022-02-14 20:54:00|262.44|260.36|261.32|259.24|262.44|260.36|261.32|259.24|0
1644872050000|2022-02-14 20:54:10|261.48|259.4|261|258.92|261.48|259.4|261|258.92|0
1644872060000|2022-02-14 20:54:20|261.32|259.24|261|258.92|261.32|259.24|261|258.92|0
1644872070000|2022-02-14 20:54:30|260.91|258.83|261|258.92|261|258.92|260.68|258.6|0
1644872080000|2022-02-14 20:54:40|261.64|259.56|264.69|262.61|265.17|263.09|261.64|259.56|0
1644872090000|2022-02-14 20:54:50|264.52|262.44|265.17|263.09|265.17|263.09|264.52|262.44|0
1644872100000|2022-02-14 20:55:00|265.01|262.93|263.88|261.8|265.33|263.25|263.88|261.8|0
1644872110000|2022-02-14 20:55:10|264.04|261.96|265.01|262.93|265.01|262.93|264.04|261.96|0
1644872120000|2022-02-14 20:55:20|265.33|263.25|266.3|264.22|266.3|264.22|265.33|263.25|0
1644872130000|2022-02-14 20:55:30|266.94|264.86|268.72|266.64|268.72|266.64|266.94|264.86|0
1644872140000|2022-02-14 20:55:40|267.91|265.83|267.75|265.67|268.24|266.16|267.75|265.67|0
1644872150000|2022-02-14 20:55:50|266.62|264.54|266.78|264.7|266.78|264.7|266.62|264.54|0
1644872160000|2022-02-14 20:56:00|266.62|264.54|265.65|263.57|266.62|264.54|265.65|263.57|0
1644872170000|2022-02-14 20:56:10|265.97|263.89|264.84|262.76|265.97|263.89|264.84|262.76|0
1644872180000|2022-02-14 20:56:20|264.92|262.84|265.17|263.09|265.33|263.25|264.92|262.84|0
1644872190000|2022-02-14 20:56:30|265.33|263.25|264.68|262.6|265.65|263.57|264.68|262.6|0
1644872200000|2022-02-14 20:56:40|264.84|262.76|264.84|262.76|265.01|262.93|264.68|262.6|0
1644872210000|2022-02-14 20:56:50|264.36|262.28|264.68|262.6|264.68|262.6|264.36|262.28|0
1644872220000|2022-02-14 20:57:00|265.4|263.32|263.88|261.8|265.4|263.32|263.88|261.8|0
1644872230000|2022-02-14 20:57:10|264.36|262.28|265.17|263.09|265.33|263.25|264.36|262.28|0
1644872240000|2022-02-14 20:57:20|265.65|263.57|265.65|263.57|265.65|263.57|265.33|263.25|0
1644872250000|2022-02-14 20:57:30|266.29|264.21|266.46|264.38|266.46|264.38|266.13|264.05|0
1644872260000|2022-02-14 20:57:40|265.97|263.89|266.78|264.7|266.78|264.7|265.97|263.89|0
1644872270000|2022-02-14 20:57:50|267.26|265.18|267.26|265.18|267.26|265.18|267.1|265.02|0
1644872280000|2022-02-14 20:58:00|266.29|264.21|266.46|264.38|266.78|264.7|266.29|264.21|0
1644872290000|2022-02-14 20:58:10|265.97|263.89|266.29|264.21|266.29|264.21|265.49|263.41|0
1644872300000|2022-02-14 20:58:20|266.62|264.54|266.94|264.86|266.94|264.86|266.62|264.54|0
1644872310000|2022-02-14 20:58:30|267.1|265.02|266.94|264.86|267.1|265.02|266.46|264.38|0
1644872320000|2022-02-14 20:58:40|266.62|264.54|266.78|264.7|267.26|265.18|266.62|264.54|0
1644872330000|2022-02-14 20:58:50|265.81|263.73|266.45|264.37|266.45|264.37|265.49|263.41|0
1644872340000|2022-02-14 20:59:00|266.62|264.54|265.39|263.31|266.62|264.54|265.39|263.31|0
1644872350000|2022-02-14 20:59:10|265.31|263.23|264.99|262.91|265.31|263.23|264.67|262.59|0
1644872360000|2022-02-14 20:59:20|264.51|262.43|264.83|262.75|264.83|262.75|264.19|262.11|0
1644872370000|2022-02-14 20:59:30|264.35|262.27|263.7|261.62|264.35|262.27|263.7|261.62|0
1644872380000|2022-02-14 20:59:40|264.02|261.94|263.7|261.62|264.02|261.94|263.54|261.46|0
1644872390000|2022-02-14 20:59:50|263.14|261.06|262.26|260.18|263.14|261.06|261.45|259.37|0
1644872400000|2022-02-14 21:00:00|262.74|260.66|263.38|261.3|263.38|261.3|262.74|260.66|0
1644872410000|2022-02-14 21:00:10|262.42|260.34|262.25|260.17|263.06|260.98|262.25|260.17|0
1644872420000|2022-02-14 21:00:20|262.42|260.34|262.58|260.5|262.65|260.57|262.42|260.34|0
1644872430000|2022-02-14 21:00:30|262.42|260.34|262.58|260.5|262.58|260.5|262.42|260.34|0
1644872440000|2022-02-14 21:00:40|262.42|260.34|262.58|260.5|262.74|260.66|262.42|260.34|0
1644872450000|2022-02-14 21:00:50|262.9|260.82|262.74|260.66|262.9|260.82|262.74|260.66|0
1644872460000|2022-02-14 21:01:00|262.9|260.82|262.74|260.66|262.9|260.82|262.74|260.66|0
1644872470000|2022-02-14 21:01:10|262.9|260.82|262.57|260.49|262.9|260.82|262.57|260.49|0
1644872480000|2022-02-14 21:01:20|262.74|260.66|262.74|260.66|262.74|260.66|262.41|260.33|0
1644872490000|2022-02-14 21:01:30|262.9|260.82|262.9|260.82|262.9|260.82|262.74|260.66|0
1644872510000|2022-02-14 21:01:50|262.73|260.65|263.06|260.98|263.06|260.98|262.57|260.49|0
1644872520000|2022-02-14 21:02:00|263.38|261.3|263.22|261.14|263.7|261.62|263.22|261.14|0
1644872530000|2022-02-14 21:02:10|263.06|260.98|263.38|261.3|263.38|261.3|263.06|260.98|0
1644872540000|2022-02-14 21:02:20|263.22|261.14|263.54|261.46|263.54|261.46|263.22|261.14|0
1644872550000|2022-02-14 21:02:30|263.38|261.3|263.38|261.3|263.38|261.3|263.38|261.3|0
1644872560000|2022-02-14 21:02:40|263.54|261.46|263.38|261.3|263.54|261.46|263.38|261.3|0
1644872570000|2022-02-14 21:02:50|263.54|261.46|263.54|261.46|263.54|261.46|263.22|261.14|0
1644872580000|2022-02-14 21:03:00|263.38|261.3|263.54|261.46|263.54|261.46|263.38|261.3|0
1644872590000|2022-02-14 21:03:10|263.38|261.3|263.7|261.62|263.7|261.62|263.38|261.3|0
1644872600000|2022-02-14 21:03:20|263.86|261.78|264.02|261.94|264.18|262.1|263.86|261.78|0
1644872610000|2022-02-14 21:03:30|264.18|262.1|264.5|262.42|264.5|262.42|264.18|262.1|0
1644872620000|2022-02-14 21:03:40|264.34|262.26|264.34|262.26|264.34|262.26|264.34|262.26|0
1644872630000|2022-02-14 21:03:50|264.5|262.42|264.5|262.42|264.66|262.58|264.5|262.42|0
1644872640000|2022-02-14 21:04:00|264.66|262.58|264.5|262.42|264.66|262.58|264.5|262.42|0
1644872650000|2022-02-14 21:04:10|264.66|262.58|264.82|262.74|264.82|262.74|264.66|262.58|0
1644872660000|2022-02-14 21:04:20|264.99|262.91|264.99|262.91|265.31|263.23|264.99|262.91|0
1644872670000|2022-02-14 21:04:30|264.5|262.42|264.18|262.1|264.5|262.42|264.18|262.1|0
1644872680000|2022-02-14 21:04:40|264.34|262.26|264.82|262.74|264.82|262.74|264.34|262.26|0
1644872690000|2022-02-14 21:04:50|264.66|262.58|264.82|262.74|264.82|262.74|264.66|262.58|0
1644872700000|2022-02-14 21:05:00|264.99|262.91|265.63|263.55|265.63|263.55|264.99|262.91|0
1644872710000|2022-02-14 21:05:10|265.79|263.71|265.95|263.87|265.95|263.87|265.79|263.71|0
1644872720000|2022-02-14 21:05:20|265.63|263.55|265.63|263.55|265.79|263.71|265.47|263.39|0
1644872730000|2022-02-14 21:05:30|265.79|263.71|265.31|263.23|265.79|263.71|265.31|263.23|0
1644872740000|2022-02-14 21:05:40|264.98|262.9|265.15|263.07|265.15|263.07|264.98|262.9|0
1644872750000|2022-02-14 21:05:50|264.98|262.9|264.66|262.58|265.15|263.07|264.5|262.42|0
1644872760000|2022-02-14 21:06:00|264.82|262.74|265.31|263.23|265.31|263.23|264.82|262.74|0
1644872770000|2022-02-14 21:06:10|265.15|263.07|264.91|263.31|265.31|263.31|264.91|263.07|0
1644872780000|2022-02-14 21:06:20|264.74|263.14|264.58|262.98|264.74|263.14|264.58|262.98|0
1644872790000|2022-02-14 21:06:30|264.74|263.14|264.66|263.06|264.74|263.14|264.66|263.06|0
1644872800000|2022-02-14 21:06:40|264.91|263.31|264.9|263.3|264.91|263.31|264.74|263.14|0
1644872810000|2022-02-14 21:06:50|265.07|263.47|264.58|262.98|265.07|263.47|264.42|262.82|0
1644872820000|2022-02-14 21:07:00|264.74|263.14|264.58|262.98|264.74|263.14|264.42|262.82|0
1644872830000|2022-02-14 21:07:10|264.42|262.82|264.42|262.82|264.58|262.98|264.42|262.82|0
1644872840000|2022-02-14 21:07:20|264.26|262.66|263.78|262.18|264.26|262.66|263.78|262.18|0
1644872850000|2022-02-14 21:07:30|263.94|262.34|263.78|262.18|263.94|262.34|263.78|262.18|0
1644872860000|2022-02-14 21:07:40|263.61|262.01|263.61|262.01|263.61|262.01|263.61|262.01|0
1644872870000|2022-02-14 21:07:50|263.45|261.85|263.45|261.85|263.61|262.01|263.45|261.85|0
1644872880000|2022-02-14 21:08:00|263.29|261.69|263.45|261.85|263.45|261.85|263.29|261.69|0
1644872890000|2022-02-14 21:08:10|263.29|261.69|263.29|261.69|263.29|261.69|263.13|261.53|0
1644872900000|2022-02-14 21:08:20|263.45|261.85|263.61|262.01|263.61|262.01|263.29|261.69|0
1644872910000|2022-02-14 21:08:30|263.77|262.17|263.77|262.17|263.77|262.17|263.77|262.17|0
1644872920000|2022-02-14 21:08:40|263.61|262.01|263.61|262.01|263.61|262.01|263.61|262.01|0
1644872930000|2022-02-14 21:08:50|263.29|261.69|263.61|262.01|263.61|262.01|263.29|261.69|0
1644872940000|2022-02-14 21:09:00|263.53|261.93|263.61|262.01|263.61|262.01|263.53|261.93|0
1644872950000|2022-02-14 21:09:10|263.45|261.85|263.61|262.01|263.61|262.01|263.45|261.85|0
1644872960000|2022-02-14 21:09:20|263.45|261.85|263.29|261.69|263.45|261.85|263.29|261.69|0
1644872980000|2022-02-14 21:09:40|263.21|261.61|263.45|261.85|263.45|261.85|263.21|261.61|0
1644872990000|2022-02-14 21:09:50|263.37|261.77|263.45|261.85|263.45|261.85|263.37|261.77|0
1644873000000|2022-02-14 21:10:00|263.29|261.69|263.61|262.01|263.77|262.17|263.29|261.69|0
1644873010000|2022-02-14 21:10:10|263.29|261.69|263.13|261.53|263.29|261.69|263.13|261.53|0
1644873020000|2022-02-14 21:10:20|263.45|261.85|263.29|261.69|263.45|261.85|263.29|261.69|0
1644873030000|2022-02-14 21:10:30|263.13|261.53|263.13|261.53|263.13|261.53|263.13|261.53|0
1644873040000|2022-02-14 21:10:40|263.61|262.01|263.45|261.85|263.61|262.01|263.45|261.85|0
1644873050000|2022-02-14 21:10:50|263.61|262.01|263.53|261.93|263.61|262.01|263.53|261.93|0
1644873060000|2022-02-14 21:11:00|263.45|261.85|263.13|261.53|263.45|261.85|263.13|261.53|0
1644873070000|2022-02-14 21:11:10|262.97|261.37|263.13|261.53|263.29|261.69|262.97|261.37|0
1644873080000|2022-02-14 21:11:20|263.45|261.85|263.61|262.01|263.61|262.01|263.37|261.77|0
1644873090000|2022-02-14 21:11:30|262.3|260.7|262.05|260.45|262.3|260.7|262.05|260.45|0
1644873100000|2022-02-14 21:11:40|261.98|260.38|261.98|260.38|261.98|260.38|261.98|260.38|0
1644873110000|2022-02-14 21:11:50|262.14|260.54|261.81|260.21|262.14|260.54|261.81|260.21|0
1644873120000|2022-02-14 21:12:00|261.65|260.05|261.65|260.05|261.65|260.05|261.65|260.05|0
1644873130000|2022-02-14 21:12:10|261.49|259.89|261.49|259.89|261.49|259.89|261.33|259.73|0
1644873140000|2022-02-14 21:12:20|261.41|259.81|261.33|259.73|261.41|259.81|261.33|259.73|0
1644873150000|2022-02-14 21:12:30|261.49|259.89|261.49|259.89|261.49|259.89|261.49|259.89|0
1644873160000|2022-02-14 21:12:40|261.65|260.05|261.65|260.05|261.65|260.05|261.65|260.05|0
1644873170000|2022-02-14 21:12:50|261.49|259.89|261.33|259.73|261.49|259.89|261.33|259.73|0
1644873180000|2022-02-14 21:13:00|261.65|260.05|261.97|260.37|261.97|260.37|261.65|260.05|0
1644873190000|2022-02-14 21:13:10|262.46|260.86|262.46|260.86|262.62|261.02|262.3|260.7|0
1644873200000|2022-02-14 21:13:20|262.78|261.18|262.78|261.18|262.78|261.18|262.78|261.18|0
1644873210000|2022-02-14 21:13:30|262.46|260.86|262.62|261.02|262.62|261.02|262.46|260.86|0
1644873220000|2022-02-14 21:13:40|262.78|261.18|263.1|261.5|263.1|261.5|262.62|261.02|0
1644873230000|2022-02-14 21:13:50|262.78|261.18|262.94|261.34|262.94|261.34|262.78|261.18|0
1644873240000|2022-02-14 21:14:00|262.62|261.02|262.46|260.86|262.62|261.02|262.46|260.86|0
1644873250000|2022-02-14 21:14:10|262.62|261.02|262.86|261.26|262.86|261.26|262.62|261.02|0
1644873260000|2022-02-14 21:14:20|262.78|261.18|262.94|261.34|262.94|261.34|262.78|261.18|0
1644873270000|2022-02-14 21:14:30|262.53|260.93|262.78|261.18|262.78|261.18|262.53|260.93|0
1644873280000|2022-02-14 21:14:40|262.62|261.02|262.86|261.26|262.86|261.26|262.62|261.02|0
1644873290000|2022-02-14 21:14:50|262.94|261.34|262.94|261.34|262.94|261.34|262.78|261.18|0
1644873330000|2022-02-14 21:15:30|264.31|261.91|264.31|261.91|264.31|261.91|264.31|261.91|0
1644873340000|2022-02-14 21:15:40|264.39|261.99|264.47|262.07|264.47|262.07|264.31|261.91|0
1644873350000|2022-02-14 21:15:50|264.31|261.91|264.31|261.91|264.31|261.91|264.31|261.91|0
1644873360000|2022-02-14 21:16:00|264.15|261.75|264.15|261.75|264.15|261.75|264.15|261.75|0
1644873370000|2022-02-14 21:16:10|264.31|261.91|264.31|261.91|264.31|261.91|264.31|261.91|0
1644873380000|2022-02-14 21:16:20|264.15|261.75|263.82|261.42|264.15|261.75|263.82|261.42|0
1644873390000|2022-02-14 21:16:30|263.9|261.5|263.98|261.58|263.98|261.58|263.9|261.5|0
1644873400000|2022-02-14 21:16:40|263.82|261.42|263.82|261.42|263.82|261.42|263.82|261.42|0
1644873410000|2022-02-14 21:16:50|263.98|261.58|263.98|261.58|263.98|261.58|263.98|261.58|0
1644873420000|2022-02-14 21:17:00|264.15|261.75|264.14|261.74|264.15|261.75|264.14|261.74|0
1644873440000|2022-02-14 21:17:20|264.63|262.23|264.63|262.23|264.63|262.23|264.55|262.15|0
1644873450000|2022-02-14 21:17:30|264.47|262.07|264.63|262.23|264.63|262.23|264.38|261.98|0
1644873460000|2022-02-14 21:17:40|264.31|261.91|264.47|262.07|264.47|262.07|264.31|261.91|0
1644873470000|2022-02-14 21:17:50|264.31|261.91|264.47|262.07|264.47|262.07|264.31|261.91|0
1644873480000|2022-02-14 21:18:00|264.31|261.91|264.47|262.07|264.47|262.07|264.31|261.91|0
1644873490000|2022-02-14 21:18:10|264.31|261.91|263.98|261.58|264.31|261.91|263.98|261.58|0
1644873510000|2022-02-14 21:18:30|263.82|261.42|263.9|261.5|263.98|261.58|263.82|261.42|0
1644873520000|2022-02-14 21:18:40|263.82|261.42|263.57|261.17|263.82|261.42|263.57|261.17|0
1644873540000|2022-02-14 21:19:00|263.5|261.1|263.66|261.26|263.66|261.26|263.5|261.1|0
1644873560000|2022-02-14 21:19:20|263.82|261.42|263.82|261.42|263.82|261.42|263.66|261.26|0
1644873570000|2022-02-14 21:19:30|263.74|261.34|263.82|261.42|263.82|261.42|263.74|261.34|0
1644873580000|2022-02-14 21:19:40|263.66|261.26|263.66|261.26|263.66|261.26|263.66|261.26|0
1644873590000|2022-02-14 21:19:50|263.57|261.17|263.33|260.93|263.57|261.17|263.33|260.93|0
1644873600000|2022-02-14 21:20:00|263.41|261.01|263.41|261.01|263.41|261.01|263.41|261.01|0
1644873610000|2022-02-14 21:20:10|263.5|261.1|263.41|261.01|263.5|261.1|263.41|261.01|0
1644873620000|2022-02-14 21:20:20|263.33|260.93|263.33|260.93|263.33|260.93|263.33|260.93|0
1644873660000|2022-02-14 21:21:00|263.25|260.85|263.17|260.77|263.33|260.93|263.17|260.77|0
1644873670000|2022-02-14 21:21:10|263.33|260.93|263.17|260.77|263.33|260.93|263.17|260.77|0
1644873680000|2022-02-14 21:21:20|263.25|260.85|263.25|260.85|263.25|260.85|263.25|260.85|0
1644873690000|2022-02-14 21:21:30|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1644873700000|2022-02-14 21:21:40|263.01|260.61|263.33|260.93|263.33|260.93|263.01|260.61|0
1644873710000|2022-02-14 21:21:50|263.25|260.85|263.25|260.85|263.25|260.85|263.25|260.85|0
1644873720000|2022-02-14 21:22:00|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1644873740000|2022-02-14 21:22:20|263.01|260.61|263.01|260.61|263.01|260.61|263.01|260.61|0
1644873760000|2022-02-14 21:22:40|263.09|260.69|263.09|260.69|263.09|260.69|263.09|260.69|0
1644873770000|2022-02-14 21:22:50|263.17|260.77|263.09|260.69|263.17|260.77|263.09|260.69|0
1644873790000|2022-02-14 21:23:10|263.33|260.93|263.33|260.93|263.33|260.93|263.33|260.93|0
1644873800000|2022-02-14 21:23:20|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1644873810000|2022-02-14 21:23:30|263.33|260.93|263.33|260.93|263.33|260.93|263.33|260.93|0
1644873830000|2022-02-14 21:23:50|263.49|261.09|263.81|261.41|263.81|261.41|263.49|261.09|0
1644873840000|2022-02-14 21:24:00|263.65|261.25|263.49|261.09|263.65|261.25|263.49|261.09|0
1644873870000|2022-02-14 21:24:30|263.33|260.93|263.49|261.09|263.49|261.09|263.33|260.93|0
1644873880000|2022-02-14 21:24:40|263.57|261.17|263.57|261.17|263.57|261.17|263.57|261.17|0
1644873900000|2022-02-14 21:25:00|263.89|261.49|263.89|261.49|263.89|261.49|263.81|261.41|0
1644873910000|2022-02-14 21:25:10|263.81|261.41|263.97|261.57|263.98|261.58|263.81|261.41|0
1644873920000|2022-02-14 21:25:20|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644873930000|2022-02-14 21:25:30|263.73|261.33|263.57|261.17|263.73|261.33|263.57|261.17|0
1644873940000|2022-02-14 21:25:40|263.49|261.09|263.73|261.33|263.73|261.33|263.49|261.09|0
1644873950000|2022-02-14 21:25:50|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644873970000|2022-02-14 21:26:10|264.14|261.74|263.89|261.49|264.14|261.74|263.89|261.49|0
1644873980000|2022-02-14 21:26:20|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644874030000|2022-02-14 21:27:10|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644874040000|2022-02-14 21:27:20|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644874070000|2022-02-14 21:27:50|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644874080000|2022-02-14 21:28:00|263.73|261.33|263.73|261.33|263.73|261.33|263.73|261.33|0
1644874090000|2022-02-14 21:28:10|263.65|261.25|263.65|261.25|263.65|261.25|263.65|261.25|0
1644874120000|2022-02-14 21:28:40|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644874130000|2022-02-14 21:28:50|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644874150000|2022-02-14 21:29:10|264.13|261.73|264.05|261.65|264.13|261.73|264.05|261.65|0
1644874160000|2022-02-14 21:29:20|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644874170000|2022-02-14 21:29:30|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644874180000|2022-02-14 21:29:40|263.89|261.49|263.89|261.49|263.89|261.49|263.89|261.49|0
1644874190000|2022-02-14 21:29:50|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644874200000|2022-02-14 21:30:00|264.05|261.65|263.89|261.49|264.13|261.73|263.89|261.49|0
1644874210000|2022-02-14 21:30:10|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644874220000|2022-02-14 21:30:20|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644874240000|2022-02-14 21:30:40|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1644874260000|2022-02-14 21:31:00|263.89|261.49|263.89|261.49|263.89|261.49|263.89|261.49|0
1644874270000|2022-02-14 21:31:10|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644874280000|2022-02-14 21:31:20|263.65|261.25|263.48|261.08|263.65|261.25|263.48|261.08|0
1644874300000|2022-02-14 21:31:40|263.65|261.25|263.65|261.25|263.65|261.25|263.65|261.25|0
1644874310000|2022-02-14 21:31:50|263.72|261.32|263.65|261.25|263.72|261.32|263.65|261.25|0
1644874320000|2022-02-14 21:32:00|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1644874330000|2022-02-14 21:32:10|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1644874350000|2022-02-14 21:32:30|263.64|261.24|263.81|261.41|263.81|261.41|263.64|261.24|0
1644874360000|2022-02-14 21:32:40|264.13|261.73|264.45|262.05|264.45|262.05|264.13|261.73|0
1644874370000|2022-02-14 21:32:50|264.29|261.89|264.29|261.89|264.29|261.89|264.29|261.89|0
1644874380000|2022-02-14 21:33:00|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1644874390000|2022-02-14 21:33:10|264.61|262.21|264.45|262.05|264.61|262.21|264.45|262.05|0
1644874400000|2022-02-14 21:33:20|264.29|261.89|264.29|261.89|264.45|262.05|264.29|261.89|0
1644874420000|2022-02-14 21:33:40|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1644874450000|2022-02-14 21:34:10|264.29|261.89|264.29|261.89|264.29|261.89|264.29|261.89|0
1644874460000|2022-02-14 21:34:20|264.13|261.73|264.29|261.89|264.29|261.89|264.13|261.73|0
1644874480000|2022-02-14 21:34:40|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1644874490000|2022-02-14 21:34:50|264.37|261.97|264.37|261.97|264.37|261.97|264.37|261.97|0
1644874500000|2022-02-14 21:35:00|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1644874520000|2022-02-14 21:35:20|264.37|261.97|264.29|261.89|264.37|261.97|264.29|261.89|0
1644874530000|2022-02-14 21:35:30|264.13|261.73|264.13|261.73|264.13|261.73|264.13|261.73|0
1644874540000|2022-02-14 21:35:40|264.37|261.97|264.29|261.89|264.37|261.97|264.29|261.89|0
1644874560000|2022-02-14 21:36:00|264.13|261.73|264.13|261.73|264.13|261.73|264.13|261.73|0
1644874580000|2022-02-14 21:36:20|264.2|261.8|264.29|261.89|264.29|261.89|264.2|261.8|0
1644874590000|2022-02-14 21:36:30|264.45|262.05|264.29|261.89|264.45|262.05|264.29|261.89|0
1644874610000|2022-02-14 21:36:50|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1644874620000|2022-02-14 21:37:00|264.29|261.89|264.29|261.89|264.29|261.89|264.29|261.89|0
1644874650000|2022-02-14 21:37:30|264.12|261.72|264.29|261.89|264.29|261.89|264.12|261.72|0
1644874670000|2022-02-14 21:37:50|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1644874680000|2022-02-14 21:38:00|264.36|261.96|264.45|262.05|264.45|262.05|264.29|261.89|0
1644874700000|2022-02-14 21:38:20|264.28|261.88|264.28|261.88|264.28|261.88|264.28|261.88|0
1644874710000|2022-02-14 21:38:30|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1644874740000|2022-02-14 21:39:00|264.36|261.96|264.28|261.88|264.36|261.96|264.28|261.88|0
1644874750000|2022-02-14 21:39:10|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1644874760000|2022-02-14 21:39:20|263.96|261.56|263.8|261.4|263.96|261.56|263.8|261.4|0
1644874770000|2022-02-14 21:39:30|263.71|261.31|263.71|261.31|263.71|261.31|263.71|261.31|0
1644874780000|2022-02-14 21:39:40|263.64|261.24|263.71|261.31|263.71|261.31|263.64|261.24|0
1644874790000|2022-02-14 21:39:50|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1644874800000|2022-02-14 21:40:00|263.55|261.15|263.48|261.08|263.55|261.15|263.48|261.08|0
1644874810000|2022-02-14 21:40:10|263.31|260.91|263.71|261.31|263.71|261.31|263.31|260.91|0
1644874820000|2022-02-14 21:40:20|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1644874830000|2022-02-14 21:40:30|263.48|261.08|263.47|261.07|263.48|261.08|263.47|261.07|0
1644874840000|2022-02-14 21:40:40|263.31|260.91|263.31|260.91|263.31|260.91|263.31|260.91|0
1644874850000|2022-02-14 21:40:50|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1644874860000|2022-02-14 21:41:00|263.47|261.07|263.47|261.07|263.47|261.07|263.47|261.07|0
1644874870000|2022-02-14 21:41:10|263.39|260.99|263.47|261.07|263.47|261.07|263.39|260.99|0
1644874880000|2022-02-14 21:41:20|263.31|260.91|263.31|260.91|263.31|260.91|263.31|260.91|0
1644874900000|2022-02-14 21:41:40|262.99|260.59|262.99|260.59|262.99|260.59|262.99|260.59|0
1644874910000|2022-02-14 21:41:50|262.67|260.27|262.67|260.27|262.83|260.43|262.67|260.27|0
1644874940000|2022-02-14 21:42:20|262.83|260.43|262.83|260.43|262.83|260.43|262.83|260.43|0
1644874950000|2022-02-14 21:42:30|262.74|260.34|262.51|260.11|262.74|260.34|262.51|260.11|0
1644874960000|2022-02-14 21:42:40|262.34|259.94|262.34|259.94|262.34|259.94|262.34|259.94|0
1644874970000|2022-02-14 21:42:50|262.5|260.1|262.5|260.1|262.5|260.1|262.5|260.1|0
1644874980000|2022-02-14 21:43:00|262.34|259.94|262.34|259.94|262.5|260.1|262.34|259.94|0
1644875000000|2022-02-14 21:43:20|262.26|259.86|262.18|259.78|262.26|259.86|262.18|259.78|0
1644875010000|2022-02-14 21:43:30|262.1|259.7|262.1|259.7|262.1|259.7|262.1|259.7|0
1644875020000|2022-02-14 21:43:40|262.18|259.78|262.34|259.94|262.34|259.94|262.18|259.78|0
1644875030000|2022-02-14 21:43:50|262.5|260.1|262.5|260.1|262.5|260.1|262.5|260.1|0
1644875040000|2022-02-14 21:44:00|262.42|260.02|262.42|260.02|262.5|260.1|262.42|260.02|0
1644875050000|2022-02-14 21:44:10|262.5|260.1|262.5|260.1|262.5|260.1|262.5|260.1|0
1644875060000|2022-02-14 21:44:20|262.34|259.94|262.1|259.7|262.34|259.94|262.1|259.7|0
1644875070000|2022-02-14 21:44:30|262.18|259.78|262.02|259.62|262.18|259.78|262.02|259.62|0
1644875080000|2022-02-14 21:44:40|262.18|259.78|262.18|259.78|262.18|259.78|262.18|259.78|0
1644875090000|2022-02-14 21:44:50|262.1|259.7|262.34|259.94|262.34|259.94|262.1|259.7|0
1644875100000|2022-02-14 21:45:00|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1644875110000|2022-02-14 21:45:10|262.66|260.26|263.15|260.75|263.15|260.75|262.66|260.26|0
1644875120000|2022-02-14 21:45:20|262.82|260.42|262.66|260.26|262.82|260.42|262.66|260.26|0
1644875130000|2022-02-14 21:45:30|262.58|260.18|262.18|259.78|262.58|260.18|262.18|259.78|0
1644875140000|2022-02-14 21:45:40|262.34|259.94|262.26|259.86|262.34|259.94|262.26|259.86|0
1644875150000|2022-02-14 21:45:50|262.18|259.78|262.18|259.78|262.18|259.78|262.02|259.62|0
1644875170000|2022-02-14 21:46:10|262.02|259.62|262.02|259.62|262.02|259.62|262.02|259.62|0
1644875240000|2022-02-14 21:47:20|261.86|259.46|262.02|259.62|262.02|259.62|261.86|259.46|0
1644875320000|2022-02-14 21:48:40|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1644875330000|2022-02-14 21:48:50|262.02|259.62|261.85|259.45|262.02|259.62|261.85|259.45|0
1644875340000|2022-02-14 21:49:00|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1644875350000|2022-02-14 21:49:10|261.61|259.21|261.61|259.21|261.61|259.21|261.61|259.21|0
1644875360000|2022-02-14 21:49:20|261.69|259.29|261.53|259.13|261.69|259.29|261.53|259.13|0
1644875400000|2022-02-14 21:50:00|261.45|259.05|262.01|259.61|262.01|259.61|261.45|259.05|0
1644875420000|2022-02-14 21:50:20|262.18|259.78|262.18|259.78|262.18|259.78|262.18|259.78|0
1644875430000|2022-02-14 21:50:30|262.17|259.77|262.17|259.77|262.17|259.77|262.17|259.77|0
1644875440000|2022-02-14 21:50:40|262.01|259.61|262.09|259.69|262.09|259.69|262.01|259.61|0
1644875450000|2022-02-14 21:50:50|262.01|259.61|261.69|259.29|262.01|259.61|261.69|259.29|0
1644875460000|2022-02-14 21:51:00|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1644875490000|2022-02-14 21:51:30|261.77|259.37|261.85|259.45|261.85|259.45|261.69|259.29|0
1644875500000|2022-02-14 21:51:40|261.93|259.53|261.93|259.53|261.93|259.53|261.93|259.53|0
1644875510000|2022-02-14 21:51:50|262.01|259.61|262.01|259.61|262.01|259.61|262.01|259.61|0
1644875520000|2022-02-14 21:52:00|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1644875540000|2022-02-14 21:52:20|262.01|259.61|262.01|259.61|262.01|259.61|262.01|259.61|0
1644875560000|2022-02-14 21:52:40|262.17|259.77|262.17|259.77|262.17|259.77|262.17|259.77|0
1644875570000|2022-02-14 21:52:50|262.01|259.61|262.01|259.61|262.01|259.61|262.01|259.61|0
1644875590000|2022-02-14 21:53:10|262.17|259.77|261.37|258.97|262.17|259.77|261.37|258.97|0
1644875600000|2022-02-14 21:53:20|261.69|259.29|261.77|259.37|261.77|259.37|261.69|259.29|0
1644875610000|2022-02-14 21:53:30|261.85|259.45|262.01|259.61|262.01|259.61|261.85|259.45|0
1644875620000|2022-02-14 21:53:40|261.85|259.45|261.85|259.45|261.85|259.45|261.69|259.29|0
1644875630000|2022-02-14 21:53:50|261.69|259.29|261.85|259.45|261.85|259.45|261.69|259.29|0
1644875640000|2022-02-14 21:54:00|262.01|259.61|262.01|259.61|262.01|259.61|262.01|259.61|0
1644875650000|2022-02-14 21:54:10|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1644875660000|2022-02-14 21:54:20|261.77|259.37|261.77|259.37|261.77|259.37|261.77|259.37|0
1644875670000|2022-02-14 21:54:30|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1644875680000|2022-02-14 21:54:40|261.77|259.37|261.77|259.37|261.77|259.37|261.69|259.29|0
1644875690000|2022-02-14 21:54:50|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1644875700000|2022-02-14 21:55:00|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1644875710000|2022-02-14 21:55:10|261.53|259.13|261.53|259.13|261.53|259.13|261.53|259.13|0
1644875720000|2022-02-14 21:55:20|261.37|258.97|261.53|259.13|261.53|259.13|261.37|258.97|0
1644875750000|2022-02-14 21:55:50|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1644875760000|2022-02-14 21:56:00|261.6|259.2|261.69|259.29|261.69|259.29|261.6|259.2|0
1644875770000|2022-02-14 21:56:10|261.53|259.13|261.69|259.29|261.69|259.29|261.53|259.13|0
1644875780000|2022-02-14 21:56:20|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1644875790000|2022-02-14 21:56:30|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1644875810000|2022-02-14 21:56:50|261.53|259.13|261.69|259.29|261.69|259.29|261.52|259.12|0
1644875850000|2022-02-14 21:57:30|261.85|259.45|261.76|259.36|261.85|259.45|261.76|259.36|0
1644875860000|2022-02-14 21:57:40|261.69|259.29|261.85|259.45|261.85|259.45|261.68|259.28|0
1644875880000|2022-02-14 21:58:00|261.68|259.28|261.68|259.28|261.68|259.28|261.68|259.28|0
1644875890000|2022-02-14 21:58:10|262.01|259.61|262.17|259.77|262.17|259.77|262.01|259.61|0
1644875900000|2022-02-14 21:58:20|261.92|259.52|262.01|259.61|262.01|259.61|261.92|259.52|0
1644875920000|2022-02-14 21:58:40|262.17|259.77|262.17|259.77|262.17|259.77|262.17|259.77|0
1644875930000|2022-02-14 21:58:50|262.08|259.68|262.01|259.61|262.17|259.77|262.01|259.61|0
1644875940000|2022-02-14 21:59:00|261.84|259.44|261.76|259.36|261.84|259.44|261.76|259.36|0
1644875950000|2022-02-14 21:59:10|261.92|259.52|262.01|259.61|262.01|259.61|261.92|259.52|0
1644875960000|2022-02-14 21:59:20|261.84|259.44|261.76|259.36|261.84|259.44|261.76|259.36|0
1644875970000|2022-02-14 21:59:30|261.68|259.28|261.76|259.36|261.76|259.36|261.68|259.28|0
1644875980000|2022-02-14 21:59:40|261.84|259.44|262|259.6|262|259.6|261.84|259.44|0
1644875990000|2022-02-14 21:59:50|261.84|259.44|261.92|259.52|261.92|259.52|261.76|259.36|0
1644876000000|2022-02-14 22:00:00|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1644876030000|2022-02-14 22:00:30|262.11|259.71|262.11|259.71|262.11|259.71|262.11|259.71|0
1644876070000|2022-02-14 22:01:10|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1644876100000|2022-02-14 22:01:40|262.46|260.06|262.46|260.06|262.46|260.06|262.46|260.06|0
1644876110000|2022-02-14 22:01:50|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1644876120000|2022-02-14 22:02:00|262.27|259.87|262.27|259.87|262.27|259.87|262.27|259.87|0
1644876130000|2022-02-14 22:02:10|262.25|259.85|262.25|259.85|262.25|259.85|262.25|259.85|0
1644876140000|2022-02-14 22:02:20|262.27|259.87|262.2|259.8|262.27|259.87|262.2|259.8|0
1644876210000|2022-02-14 22:03:30|262.25|259.85|262.72|260.32|262.72|260.32|262.25|259.85|0
1644876230000|2022-02-14 22:03:50|262.79|260.39|262.79|260.39|262.79|260.39|262.79|260.39|0
1644876250000|2022-02-14 22:04:10|262.72|260.32|262.81|260.41|262.81|260.41|262.72|260.32|0
1644876260000|2022-02-14 22:04:20|262.79|260.39|262.83|260.43|262.83|260.43|262.79|260.39|0
1644876290000|2022-02-14 22:04:50|262.79|260.39|262.73|260.33|262.79|260.39|262.73|260.33|0
1644876300000|2022-02-14 22:05:00|262.79|260.39|262.79|260.39|262.79|260.39|262.79|260.39|0
1644876310000|2022-02-14 22:05:10|262.8|260.4|262.79|260.39|262.8|260.4|262.79|260.39|0
1644876320000|2022-02-14 22:05:20|262.71|260.31|262.83|260.43|262.83|260.43|262.71|260.31|0
1644876350000|2022-02-14 22:05:50|262.25|259.85|262.33|259.93|262.33|259.93|262.25|259.85|0
1644876360000|2022-02-14 22:06:00|262.18|259.78|262.18|259.78|262.18|259.78|262.18|259.78|0
1644876370000|2022-02-14 22:06:10|262.95|260.55|262.95|260.55|262.95|260.55|262.95|260.55|0
1644876380000|2022-02-14 22:06:20|262.97|260.57|262.97|260.57|262.97|260.57|262.97|260.57|0
1644876390000|2022-02-14 22:06:30|262.57|260.17|262.93|260.53|262.95|260.55|262.57|260.17|0
1644876440000|2022-02-14 22:07:20|262.92|260.52|262.92|260.52|262.92|260.52|262.92|260.52|0
1644876460000|2022-02-14 22:07:40|262.94|260.54|262.94|260.54|262.94|260.54|262.94|260.54|0
1644876540000|2022-02-14 22:09:00|262.99|260.59|262.99|260.59|262.99|260.59|262.99|260.59|0
1644876580000|2022-02-14 22:09:40|262.9|260.5|262.9|260.5|262.9|260.5|262.9|260.5|0
1644876590000|2022-02-14 22:09:50|262.4|260|262.4|260|262.4|260|262.4|260|0
1644876610000|2022-02-14 22:10:10|262.12|259.72|262.12|259.72|262.12|259.72|262.12|259.72|0
1644876630000|2022-02-14 22:10:30|262.17|259.77|262.12|259.72|262.17|259.77|262.12|259.72|0
1644876640000|2022-02-14 22:10:40|262.47|260.07|262.38|259.98|262.47|260.07|262.38|259.98|0
1644876650000|2022-02-14 22:10:50|262.47|260.07|262.24|259.84|262.47|260.07|262.24|259.84|0
1644876660000|2022-02-14 22:11:00|262.29|259.89|262.29|259.89|262.29|259.89|262.29|259.89|0
1644876700000|2022-02-14 22:11:40|262.24|259.84|262.24|259.84|262.24|259.84|262.24|259.84|0
1644876710000|2022-02-14 22:11:50|262.35|259.95|262.35|259.95|262.35|259.95|262.35|259.95|0
1644876730000|2022-02-14 22:12:10|262.42|260.02|262.42|260.02|262.42|260.02|262.42|260.02|0
1644876770000|2022-02-14 22:12:50|262.52|260.12|262.4|260|262.52|260.12|262.4|260|0
1644876800000|2022-02-14 22:13:20|262.42|260.02|262.42|260.02|262.42|260.02|262.42|260.02|0
1644876810000|2022-02-14 22:13:30|262.45|260.05|262.52|260.12|262.52|260.12|262.45|260.05|0
1644876820000|2022-02-14 22:13:40|262.47|260.07|262.54|260.14|262.54|260.14|262.47|260.07|0
1644876830000|2022-02-14 22:13:50|262.26|259.86|262.26|259.86|262.26|259.86|262.26|259.86|0
1644876920000|2022-02-14 22:15:20|262.24|259.84|262.26|259.86|262.26|259.86|262.24|259.84|0
1644877020000|2022-02-14 22:17:00|262.28|259.88|262.28|259.88|262.28|259.88|262.28|259.88|0
1644877030000|2022-02-14 22:17:10|262.26|259.86|262.26|259.86|262.26|259.86|262.26|259.86|0
1644877050000|2022-02-14 22:17:30|262.28|259.88|262.28|259.88|262.28|259.88|262.28|259.88|0
1644877060000|2022-02-14 22:17:40|262.26|259.86|262.26|259.86|262.26|259.86|262.26|259.86|0
1644877080000|2022-02-14 22:18:00|262.3|259.9|262.3|259.9|262.3|259.9|262.3|259.9|0
1644877090000|2022-02-14 22:18:10|262.44|260.04|262.44|260.04|262.44|260.04|262.44|260.04|0
1644877110000|2022-02-14 22:18:30|262.49|260.09|262.49|260.09|262.49|260.09|262.49|260.09|0
1644877120000|2022-02-14 22:18:40|262.51|260.11|262.51|260.11|262.51|260.11|262.51|260.11|0
1644877170000|2022-02-14 22:19:30|262.53|260.13|262.53|260.13|262.53|260.13|262.53|260.13|0
1644877190000|2022-02-14 22:19:50|262.77|260.37|262.63|260.23|262.77|260.37|262.63|260.23|0
1644877200000|2022-02-14 22:20:00|262.53|260.13|262.53|260.13|262.53|260.13|262.53|260.13|0
1644877210000|2022-02-14 22:20:10|262.51|260.11|262.51|260.11|262.51|260.11|262.51|260.11|0
1644877240000|2022-02-14 22:20:40|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1644877250000|2022-02-14 22:20:50|262.67|260.27|262.67|260.27|262.67|260.27|262.67|260.27|0
1644877340000|2022-02-14 22:22:20|262.7|260.3|262.7|260.3|262.7|260.3|262.7|260.3|0
1644877410000|2022-02-14 22:23:30|262.62|260.22|262.62|260.22|262.62|260.22|262.62|260.22|0
1644877450000|2022-02-14 22:24:10|262.6|260.2|262.62|260.22|262.62|260.22|262.6|260.2|0
1644877510000|2022-02-14 22:25:10|262.6|260.2|262.6|260.2|262.6|260.2|262.6|260.2|0
1644877540000|2022-02-14 22:25:40|262.53|260.13|262.53|260.13|262.53|260.13|262.53|260.13|0
1644877550000|2022-02-14 22:25:50|262.41|260.01|262.41|260.01|262.41|260.01|262.41|260.01|0
1644877600000|2022-02-14 22:26:40|262.51|260.11|262.51|260.11|262.51|260.11|262.51|260.11|0
1644877620000|2022-02-14 22:27:00|262.29|259.89|262.29|259.89|262.29|259.89|262.29|259.89|0
1644877690000|2022-02-14 22:28:10|262.34|259.94|262.34|259.94|262.34|259.94|262.34|259.94|0
1644877730000|2022-02-14 22:28:50|262.36|259.96|262.36|259.96|262.36|259.96|262.36|259.96|0
1644877790000|2022-02-14 22:29:50|262.64|260.24|262.64|260.24|262.64|260.24|262.64|260.24|0
1644877800000|2022-02-14 22:30:00|262.66|260.26|262.66|260.26|262.66|260.26|262.66|260.26|0
1644877990000|2022-02-14 22:33:10|262.63|260.23|262.63|260.23|262.63|260.23|262.63|260.23|0
1644878020000|2022-02-14 22:33:40|262.59|260.19|262.59|260.19|262.59|260.19|262.59|260.19|0
1644878250000|2022-02-14 22:37:30|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1644878310000|2022-02-14 22:38:30|262.56|260.16|262.56|260.16|262.56|260.16|262.56|260.16|0
1644878410000|2022-02-14 22:40:10|262.54|260.14|262.54|260.14|262.54|260.14|262.54|260.14|0
1644878430000|2022-02-14 22:40:30|262.51|260.11|262.51|260.11|262.51|260.11|262.51|260.11|0
1644878470000|2022-02-14 22:41:10|262.47|260.07|262.47|260.07|262.47|260.07|262.47|260.07|0
1644878480000|2022-02-14 22:41:20|262.46|260.06|262.46|260.06|262.46|260.06|262.46|260.06|0
1644878490000|2022-02-14 22:41:30|262.44|260.04|262.44|260.04|262.44|260.04|262.44|260.04|0
1644878520000|2022-02-14 22:42:00|262.51|260.11|262.51|260.11|262.51|260.11|262.51|260.11|0
1644878550000|2022-02-14 22:42:30|262.61|260.21|262.61|260.21|262.61|260.21|262.61|260.21|0
1644878560000|2022-02-14 22:42:40|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1644878840000|2022-02-14 22:47:20|262.57|260.17|262.56|260.16|262.57|260.17|262.56|260.16|0
1644878860000|2022-02-14 22:47:40|262.5|260.1|262.5|260.1|262.5|260.1|262.5|260.1|0
1644878870000|2022-02-14 22:47:50|262.53|260.13|262.53|260.13|262.53|260.13|262.53|260.13|0
1644879130000|2022-02-14 22:52:10|262.52|260.12|262.52|260.12|262.52|260.12|262.52|260.12|0
1644879150000|2022-02-14 22:52:30|262.55|260.15|262.55|260.15|262.55|260.15|262.55|260.15|0
1644879330000|2022-02-14 22:55:30|262.59|260.19|262.59|260.19|262.59|260.19|262.59|260.19|0
1644879380000|2022-02-14 22:56:20|262.66|260.26|262.66|260.26|262.66|260.26|262.66|260.26|0
1644879400000|2022-02-14 22:56:40|262.61|260.21|262.61|260.21|262.61|260.21|262.61|260.21|0
1644879470000|2022-02-14 22:57:50|262.56|260.16|262.56|260.16|262.56|260.16|262.56|260.16|0
1644879480000|2022-02-14 22:58:00|262.54|260.14|262.54|260.14|262.54|260.14|262.54|260.14|0
1644879580000|2022-02-14 22:59:40|262.52|260.12|262.52|260.12|262.52|260.12|262.52|260.12|0
1644879590000|2022-02-14 22:59:50|262.45|260.05|262.54|260.14|262.54|260.14|262.45|260.05|0
1644879600000|2022-02-14 23:00:00|262.18|259.78|262.67|260.27|262.99|260.59|262.18|259.78|0
1644879610000|2022-02-14 23:00:10|262.5|260.1|262.18|259.78|262.5|260.1|262.18|259.78|0
1644879620000|2022-02-14 23:00:20|262.43|260.03|262.59|260.19|262.59|260.19|262.34|259.94|0
1644879630000|2022-02-14 23:00:30|262.91|260.51|262.83|260.43|262.91|260.51|262.83|260.43|0
1644879640000|2022-02-14 23:00:40|262.66|260.26|262.91|260.51|262.91|260.51|262.66|260.26|0
1644879650000|2022-02-14 23:00:50|262.99|260.59|262.75|260.35|262.99|260.59|262.75|260.35|0
1644879660000|2022-02-14 23:01:00|263.07|260.67|263.31|260.91|263.39|260.99|263.07|260.67|0
1644879670000|2022-02-14 23:01:10|263.15|260.75|263.23|260.83|263.39|260.99|263.15|260.75|0
1644879680000|2022-02-14 23:01:20|263.07|260.67|262.91|260.51|263.07|260.67|262.91|260.51|0
1644879690000|2022-02-14 23:01:30|263.07|260.67|263.39|260.99|263.39|260.99|263.07|260.67|0
1644879700000|2022-02-14 23:01:40|263.31|260.91|263.47|261.07|263.47|261.07|263.31|260.91|0
1644879710000|2022-02-14 23:01:50|263.55|261.15|263.55|261.15|263.55|261.15|263.39|260.99|0
1644879720000|2022-02-14 23:02:00|263.88|261.48|263.72|261.32|263.88|261.48|263.72|261.32|0
1644879730000|2022-02-14 23:02:10|263.88|261.48|263.72|261.32|263.88|261.48|263.72|261.32|0
1644879740000|2022-02-14 23:02:20|263.88|261.48|263.47|261.07|263.88|261.48|263.47|261.07|0
1644879750000|2022-02-14 23:02:30|263.55|261.15|263.71|261.31|263.71|261.31|263.39|260.99|0
1644879760000|2022-02-14 23:02:40|263.55|261.15|263.71|261.31|263.71|261.31|263.55|261.15|0
1644879770000|2022-02-14 23:02:50|263.63|261.23|263.55|261.15|263.63|261.23|263.55|261.15|0
1644879780000|2022-02-14 23:03:00|263.47|261.07|263.39|260.99|263.47|261.07|263.23|260.83|0
1644879790000|2022-02-14 23:03:10|263.47|261.07|263.39|260.99|263.47|261.07|263.39|260.99|0
1644879800000|2022-02-14 23:03:20|263.23|260.83|263.55|261.15|263.55|261.15|263.23|260.83|0
1644879810000|2022-02-14 23:03:30|263.47|261.07|263.55|261.15|263.55|261.15|263.47|261.07|0
1644879820000|2022-02-14 23:03:40|263.63|261.23|263.39|260.99|263.63|261.23|263.39|260.99|0
1644879830000|2022-02-14 23:03:50|263.47|261.07|263.55|261.15|263.55|261.15|263.47|261.07|0
1644879840000|2022-02-14 23:04:00|263.47|261.07|263.47|261.07|263.47|261.07|263.47|261.07|0
1644879850000|2022-02-14 23:04:10|263.39|260.99|263.55|261.15|263.55|261.15|263.39|260.99|0
1644879860000|2022-02-14 23:04:20|263.47|261.07|263.39|260.99|263.47|261.07|263.39|260.99|0
1644879870000|2022-02-14 23:04:30|263.55|261.15|263.63|261.23|263.71|261.31|263.55|261.15|0
1644879880000|2022-02-14 23:04:40|263.71|261.31|263.71|261.31|263.71|261.31|263.71|261.31|0
1644879890000|2022-02-14 23:04:50|263.63|261.23|263.71|261.31|263.71|261.31|263.63|261.23|0
1644879900000|2022-02-14 23:05:00|263.79|261.39|263.87|261.47|263.87|261.47|263.79|261.39|0
1644879910000|2022-02-14 23:05:10|264.2|261.8|264.2|261.8|264.2|261.8|264.2|261.8|0
1644879920000|2022-02-14 23:05:20|264.04|261.64|263.87|261.47|264.04|261.64|263.87|261.47|0
1644879930000|2022-02-14 23:05:30|264.04|261.64|263.95|261.55|264.04|261.64|263.95|261.55|0
1644879940000|2022-02-14 23:05:40|263.87|261.47|264.03|261.63|264.03|261.63|263.87|261.47|0
1644879950000|2022-02-14 23:05:50|264.11|261.71|264.03|261.63|264.11|261.71|264.03|261.63|0
1644879960000|2022-02-14 23:06:00|264.2|261.8|264.36|261.96|264.36|261.96|264.2|261.8|0
1644879970000|2022-02-14 23:06:10|264.52|262.12|264.44|262.04|264.52|262.12|264.2|261.8|0
1644879980000|2022-02-14 23:06:20|264.2|261.8|264.27|261.87|264.36|261.96|264.2|261.8|0
1644879990000|2022-02-14 23:06:30|264.44|262.04|264.52|262.12|264.52|262.12|264.44|262.04|0
1644880000000|2022-02-14 23:06:40|264.43|262.03|264.43|262.03|264.43|262.03|264.43|262.03|0
1644880010000|2022-02-14 23:06:50|264.36|261.96|264.27|261.87|264.36|261.96|264.2|261.8|0
1644880020000|2022-02-14 23:07:00|264.2|261.8|264.36|261.96|264.36|261.96|264.2|261.8|0
1644880030000|2022-02-14 23:07:10|264.43|262.03|264.43|262.03|264.43|262.03|264.43|262.03|0
1644880040000|2022-02-14 23:07:20|264.36|261.96|264.43|262.03|264.43|262.03|264.36|261.96|0
1644880050000|2022-02-14 23:07:30|264.36|261.96|264.36|261.96|264.36|261.96|264.36|261.96|0
1644880060000|2022-02-14 23:07:40|264.52|262.12|264.36|261.96|264.52|262.12|264.36|261.96|0
1644880070000|2022-02-14 23:07:50|264.19|261.79|264.19|261.79|264.27|261.87|264.19|261.79|0
1644880080000|2022-02-14 23:08:00|264.36|261.96|264.36|261.96|264.36|261.96|264.27|261.87|0
1644880090000|2022-02-14 23:08:10|264.68|262.28|264.68|262.28|264.68|262.28|264.36|261.96|0
1644880100000|2022-02-14 23:08:20|264.84|262.44|264.84|262.44|264.84|262.44|264.84|262.44|0
1644880110000|2022-02-14 23:08:30|265|262.6|265.33|262.93|265.33|262.93|265|262.6|0
1644880120000|2022-02-14 23:08:40|265.81|263.41|265.65|263.25|265.81|263.41|265.65|263.25|0
1644880130000|2022-02-14 23:08:50|265.81|263.41|265.65|263.25|265.81|263.41|265.65|263.25|0
1644880140000|2022-02-14 23:09:00|265.81|263.41|265.65|263.25|265.81|263.41|265.65|263.25|0
1644880150000|2022-02-14 23:09:10|265.73|263.33|265.65|263.25|265.81|263.41|265.65|263.25|0
1644880160000|2022-02-14 23:09:20|265.81|263.41|265.81|263.41|265.89|263.49|265.81|263.41|0
1644880190000|2022-02-14 23:09:50|265.97|263.57|265.81|263.41|265.97|263.57|265.81|263.41|0
1644880200000|2022-02-14 23:10:00|265.97|263.57|265.97|263.57|265.97|263.57|265.97|263.57|0
1644880210000|2022-02-14 23:10:10|266.05|263.65|265.97|263.57|266.05|263.65|265.97|263.57|0
1644880220000|2022-02-14 23:10:20|266.05|263.65|265.81|263.41|266.05|263.65|265.81|263.41|0
1644880230000|2022-02-14 23:10:30|265.89|263.49|265.89|263.49|265.89|263.49|265.89|263.49|0
1644880250000|2022-02-14 23:10:50|265.65|263.25|265.65|263.25|265.81|263.41|265.65|263.25|0
1644880260000|2022-02-14 23:11:00|265.73|263.33|265.73|263.33|265.73|263.33|265.65|263.25|0
1644880270000|2022-02-14 23:11:10|265.81|263.41|265.97|263.57|265.97|263.57|265.73|263.33|0
1644880280000|2022-02-14 23:11:20|265.89|263.49|265.89|263.49|265.89|263.49|265.81|263.41|0
1644880290000|2022-02-14 23:11:30|265.81|263.41|266.05|263.65|266.05|263.65|265.81|263.41|0
1644880300000|2022-02-14 23:11:40|265.97|263.57|265.81|263.41|265.97|263.57|265.81|263.41|0
1644880310000|2022-02-14 23:11:50|265.97|263.57|265.97|263.57|265.97|263.57|265.97|263.57|0
1644969600000|2022-02-16 00:00:00|293.4|291|293.31|290.91|293.58|291.18|293.31|290.91|0
1644969610000|2022-02-16 00:00:10|293.23|290.83|293.75|291.35|293.75|291.35|293.23|290.83|0
1644969620000|2022-02-16 00:00:20|293.92|291.52|293.92|291.52|293.92|291.52|293.92|291.52|0
1644969630000|2022-02-16 00:00:30|293.75|291.35|293.92|291.52|293.92|291.52|293.75|291.35|0
1644969640000|2022-02-16 00:00:40|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1644969650000|2022-02-16 00:00:50|293.92|291.52|293.92|291.52|294.1|291.7|293.92|291.52|0
1644969660000|2022-02-16 00:01:00|293.57|291.17|293.4|291|293.57|291.17|293.23|290.83|0
1644969670000|2022-02-16 00:01:10|293.05|290.65|293.23|290.83|293.31|290.91|293.05|290.65|0
1644969680000|2022-02-16 00:01:20|293.4|291|293.75|291.35|293.75|291.35|293.4|291|0
1644969690000|2022-02-16 00:01:30|293.92|291.52|293.57|291.17|293.92|291.52|293.57|291.17|0
1644969700000|2022-02-16 00:01:40|293.4|291|293.57|291.17|293.57|291.17|293.4|291|0
1644969720000|2022-02-16 00:02:00|293.75|291.35|293.92|291.52|293.92|291.52|293.75|291.35|0
1644969730000|2022-02-16 00:02:10|294|291.6|294.44|292.04|294.44|292.04|293.92|291.52|0
1644969740000|2022-02-16 00:02:20|294.27|291.87|294.27|291.87|294.27|291.87|294.18|291.78|0
1644969750000|2022-02-16 00:02:30|294.09|291.69|294.09|291.69|294.09|291.69|294|291.6|0
1644969760000|2022-02-16 00:02:40|293.92|291.52|294|291.6|294|291.6|293.92|291.52|0
1644969770000|2022-02-16 00:02:50|294.09|291.69|294.27|291.87|294.27|291.87|294.09|291.69|0
1644969780000|2022-02-16 00:03:00|294.35|291.95|294|291.6|294.35|291.95|293.92|291.52|0
1644969790000|2022-02-16 00:03:10|294.09|291.69|294.18|291.78|294.27|291.87|294.09|291.69|0
1644969800000|2022-02-16 00:03:20|294.09|291.69|293.92|291.52|294.27|291.87|293.92|291.52|0
1644969820000|2022-02-16 00:03:40|293.75|291.35|293.66|291.26|293.75|291.35|293.66|291.26|0
1644969830000|2022-02-16 00:03:50|293.75|291.35|293.92|291.52|293.92|291.52|293.65|291.25|0
1644969840000|2022-02-16 00:04:00|294|291.6|294|291.6|294.09|291.69|294|291.6|0
1644969850000|2022-02-16 00:04:10|294.09|291.69|294.18|291.78|294.27|291.87|294.09|291.69|0
1644969860000|2022-02-16 00:04:20|294.27|291.87|294.44|292.04|294.44|292.04|294.27|291.87|0
1644969870000|2022-02-16 00:04:30|294.35|291.95|294.27|291.87|294.35|291.95|294.27|291.87|0
1644969880000|2022-02-16 00:04:40|294.09|291.69|294.09|291.69|294.09|291.69|294|291.6|0
1644969890000|2022-02-16 00:04:50|294|291.6|294|291.6|294|291.6|294|291.6|0
1644969900000|2022-02-16 00:05:00|294.09|291.69|294.18|291.78|294.27|291.87|293.92|291.52|0
1644969910000|2022-02-16 00:05:10|294.09|291.69|294.09|291.69|294.09|291.69|293.92|291.52|0
1644969920000|2022-02-16 00:05:20|293.92|291.52|294.09|291.69|294.09|291.69|293.92|291.52|0
1644969930000|2022-02-16 00:05:30|294|291.6|293.83|291.43|294|291.6|293.74|291.34|0
1644969940000|2022-02-16 00:05:40|293.92|291.52|293.65|291.25|293.92|291.52|293.65|291.25|0
1644969950000|2022-02-16 00:05:50|293.4|291|293.22|290.82|293.4|291|293.22|290.82|0
1644969970000|2022-02-16 00:06:10|293.05|290.65|292.78|290.38|293.05|290.65|292.7|290.3|0
1644969980000|2022-02-16 00:06:20|292.61|290.21|292.35|289.95|292.7|290.3|292.35|289.95|0
1644969990000|2022-02-16 00:06:30|292.7|290.3|292.78|290.38|292.87|290.47|292.7|290.3|0
1644970000000|2022-02-16 00:06:40|292.7|290.3|292.87|290.47|293.05|290.65|292.7|290.3|0
1644970010000|2022-02-16 00:06:50|292.96|290.56|293.05|290.65|293.05|290.65|292.87|290.47|0
1644970020000|2022-02-16 00:07:00|292.96|290.56|292.87|290.47|292.96|290.56|292.7|290.3|0
1644970030000|2022-02-16 00:07:10|292.78|290.38|292.53|290.13|292.78|290.38|292.53|290.13|0
1644970040000|2022-02-16 00:07:20|292.7|290.3|292.7|290.3|292.78|290.38|292.7|290.3|0
1644970050000|2022-02-16 00:07:30|292.61|290.21|292.7|290.3|292.7|290.3|292.61|290.21|0
1644970060000|2022-02-16 00:07:40|292.78|290.38|292.7|290.3|292.78|290.38|292.7|290.3|0
1644970070000|2022-02-16 00:07:50|292.61|290.21|292.52|290.12|292.61|290.21|292.35|289.95|0
1644970080000|2022-02-16 00:08:00|292.61|290.21|292.52|290.12|292.7|290.3|292.52|290.12|0
1644970090000|2022-02-16 00:08:10|292.78|290.38|292.87|290.47|292.87|290.47|292.7|290.3|0
1644970100000|2022-02-16 00:08:20|292.78|290.38|292.7|290.3|292.87|290.47|292.7|290.3|0
1644970110000|2022-02-16 00:08:30|292.52|290.12|292.7|290.3|292.7|290.3|292.52|290.12|0
1644970120000|2022-02-16 00:08:40|292.87|290.47|293.13|290.73|293.13|290.73|292.87|290.47|0
1644970130000|2022-02-16 00:08:50|293.05|290.65|293.13|290.73|293.22|290.82|293.05|290.65|0
1644970140000|2022-02-16 00:09:00|293.22|290.82|293.65|291.25|293.74|291.34|293.22|290.82|0
1644970150000|2022-02-16 00:09:10|293.74|291.34|293.82|291.42|293.91|291.51|293.74|291.34|0
1644970160000|2022-02-16 00:09:20|293.91|291.51|294.17|291.77|294.26|291.86|293.91|291.51|0
1644970170000|2022-02-16 00:09:30|294.09|291.69|294|291.6|294.09|291.69|294|291.6|0
1644970180000|2022-02-16 00:09:40|294.09|291.69|294.26|291.86|294.26|291.86|294.09|291.69|0
1644970190000|2022-02-16 00:09:50|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1644970200000|2022-02-16 00:10:00|294.78|292.38|294.17|291.77|294.78|292.38|294.09|291.69|0
1644970210000|2022-02-16 00:10:10|294|291.6|294.09|291.69|294.17|291.77|294|291.6|0
1644970220000|2022-02-16 00:10:20|294.26|291.86|294.17|291.77|294.26|291.86|294|291.6|0
1644970230000|2022-02-16 00:10:30|294.09|291.69|294.26|291.86|294.26|291.86|294.09|291.69|0
1644970240000|2022-02-16 00:10:40|294.09|291.69|293.91|291.51|294.17|291.77|293.91|291.51|0
1644970250000|2022-02-16 00:10:50|293.82|291.42|293.82|291.42|293.82|291.42|293.82|291.42|0
1644970260000|2022-02-16 00:11:00|293.74|291.34|293.56|291.16|293.74|291.34|293.56|291.16|0
1644970270000|2022-02-16 00:11:10|293.39|290.99|293.3|290.9|293.39|290.99|293.3|290.9|0
1644970280000|2022-02-16 00:11:20|293.39|290.99|293.04|290.64|293.39|290.99|293.04|290.64|0
1644970300000|2022-02-16 00:11:40|292.78|290.38|292.87|290.47|292.87|290.47|292.78|290.38|0
1644970310000|2022-02-16 00:11:50|293.04|290.64|293.04|290.64|293.04|290.64|293.04|290.64|0
1644970320000|2022-02-16 00:12:00|292.87|290.47|292.69|290.29|292.87|290.47|292.69|290.29|0
1644970330000|2022-02-16 00:12:10|292.87|290.47|292.87|290.47|292.87|290.47|292.78|290.38|0
1644970340000|2022-02-16 00:12:20|292.95|290.55|292.87|290.47|292.95|290.55|292.69|290.29|0
1644970360000|2022-02-16 00:12:40|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1644970370000|2022-02-16 00:12:50|292.87|290.47|293.04|290.64|293.04|290.64|292.87|290.47|0
1644970380000|2022-02-16 00:13:00|292.87|290.47|292.69|290.29|292.95|290.55|292.69|290.29|0
1644970390000|2022-02-16 00:13:10|292.52|290.12|292.52|290.12|292.69|290.29|292.52|290.12|0
1644970410000|2022-02-16 00:13:30|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1644970420000|2022-02-16 00:13:40|292.52|290.12|292.6|290.2|292.69|290.29|292.52|290.12|0
1644970430000|2022-02-16 00:13:50|292.69|290.29|292.6|290.2|292.69|290.29|292.52|290.12|0
1644970440000|2022-02-16 00:14:00|292.69|290.29|292.69|290.29|292.87|290.47|292.69|290.29|0
1644970450000|2022-02-16 00:14:10|292.87|290.47|293.04|290.64|293.04|290.64|292.87|290.47|0
1644970490000|2022-02-16 00:14:50|292.87|290.47|292.95|290.55|292.95|290.55|292.87|290.47|0
1644970500000|2022-02-16 00:15:00|292.87|290.47|293.04|290.64|293.04|290.64|292.87|290.47|0
1644970510000|2022-02-16 00:15:10|292.95|290.55|293.04|290.64|293.04|290.64|292.95|290.55|0
1644970520000|2022-02-16 00:15:20|292.87|290.47|293.04|290.64|293.04|290.64|292.87|290.47|0
1644970540000|2022-02-16 00:15:40|292.87|290.47|292.86|290.46|292.87|290.47|292.86|290.46|0
1644970550000|2022-02-16 00:15:50|292.95|290.55|292.95|290.55|293.04|290.64|292.86|290.46|0
1644970560000|2022-02-16 00:16:00|293.04|290.64|293.04|290.64|293.04|290.64|293.04|290.64|0
1644970580000|2022-02-16 00:16:20|292.69|290.29|293.04|290.64|293.04|290.64|292.69|290.29|0
1644970590000|2022-02-16 00:16:30|292.69|290.29|292.69|290.29|292.69|290.29|292.6|290.2|0
1644970600000|2022-02-16 00:16:40|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1644970610000|2022-02-16 00:16:50|292.6|290.2|292.69|290.29|292.69|290.29|292.6|290.2|0
1644970620000|2022-02-16 00:17:00|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1644970630000|2022-02-16 00:17:10|292.95|290.55|293.04|290.64|293.04|290.64|292.95|290.55|0
1644970640000|2022-02-16 00:17:20|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1644970650000|2022-02-16 00:17:30|293.04|290.64|292.86|290.46|293.04|290.64|292.86|290.46|0
1644970670000|2022-02-16 00:17:50|292.69|290.29|292.69|290.29|292.77|290.37|292.69|290.29|0
1644970680000|2022-02-16 00:18:00|292.77|290.37|292.86|290.46|292.86|290.46|292.77|290.37|0
1644970690000|2022-02-16 00:18:10|293.04|290.64|293.04|290.64|293.04|290.64|293.04|290.64|0
1644970740000|2022-02-16 00:19:00|293.21|290.81|292.86|290.46|293.21|290.81|292.86|290.46|0
1644970750000|2022-02-16 00:19:10|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1644970760000|2022-02-16 00:19:20|292.69|290.29|292.86|290.46|292.86|290.46|292.69|290.29|0
1644970810000|2022-02-16 00:20:10|292.69|290.29|292.51|290.11|292.69|290.29|292.51|290.11|0
1644970820000|2022-02-16 00:20:20|292.69|290.29|292.51|290.11|292.69|290.29|292.51|290.11|0
1644970830000|2022-02-16 00:20:30|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1644970840000|2022-02-16 00:20:40|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1644970850000|2022-02-16 00:20:50|292.6|290.2|292.69|290.29|292.69|290.29|292.6|290.2|0
1644970860000|2022-02-16 00:21:00|292.51|290.11|292.51|290.11|292.69|290.29|292.51|290.11|0
1644970870000|2022-02-16 00:21:10|292.69|290.29|292.51|290.11|292.69|290.29|292.51|290.11|0
1644970900000|2022-02-16 00:21:40|291.82|289.42|291.99|289.59|291.99|289.59|291.82|289.42|0
1644970910000|2022-02-16 00:21:50|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1644970920000|2022-02-16 00:22:00|292.34|289.94|292.51|290.11|292.51|290.11|292.34|289.94|0
1644970950000|2022-02-16 00:22:30|292.59|290.19|292.51|290.11|292.68|290.28|292.51|290.11|0
1644970960000|2022-02-16 00:22:40|292.68|290.28|292.59|290.19|292.68|290.28|292.59|290.19|0
1644970970000|2022-02-16 00:22:50|292.51|290.11|292.25|289.85|292.51|290.11|292.25|289.85|0
1644970980000|2022-02-16 00:23:00|292.34|289.94|292.51|290.11|292.51|290.11|292.34|289.94|0
1644970990000|2022-02-16 00:23:10|292.59|290.19|292.68|290.28|292.68|290.28|292.59|290.19|0
1644971010000|2022-02-16 00:23:30|292.51|290.11|292.59|290.19|292.59|290.19|292.51|290.11|0
1644971020000|2022-02-16 00:23:40|292.68|290.28|292.59|290.19|292.68|290.28|292.59|290.19|0
1644971030000|2022-02-16 00:23:50|292.34|289.94|292.16|289.76|292.34|289.94|292.16|289.76|0
1644971040000|2022-02-16 00:24:00|291.99|289.59|292.16|289.76|292.16|289.76|291.99|289.59|0
1644971050000|2022-02-16 00:24:10|292.34|289.94|292.16|289.76|292.34|289.94|292.16|289.76|0
1644971060000|2022-02-16 00:24:20|292.07|289.67|292.07|289.67|292.07|289.67|292.07|289.67|0
1644971070000|2022-02-16 00:24:30|291.99|289.59|291.99|289.59|291.99|289.59|291.99|289.59|0
1644971080000|2022-02-16 00:24:40|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1644971100000|2022-02-16 00:25:00|292.24|289.84|292.24|289.84|292.24|289.84|292.24|289.84|0
1644971110000|2022-02-16 00:25:10|292.51|290.11|292.34|289.94|292.51|290.11|292.34|289.94|0
1644971120000|2022-02-16 00:25:20|292.33|289.93|292.51|290.11|292.51|290.11|292.33|289.93|0
1644971130000|2022-02-16 00:25:30|292.68|290.28|292.68|290.28|292.68|290.28|292.68|290.28|0
1644971140000|2022-02-16 00:25:40|292.86|290.46|292.86|290.46|292.86|290.46|292.77|290.37|0
1644971150000|2022-02-16 00:25:50|292.68|290.28|292.68|290.28|292.86|290.46|292.68|290.28|0
1644971160000|2022-02-16 00:26:00|292.59|290.19|292.51|290.11|292.68|290.28|292.51|290.11|0
1644971170000|2022-02-16 00:26:10|292.68|290.28|292.86|290.46|292.86|290.46|292.68|290.28|0
1644971180000|2022-02-16 00:26:20|292.76|290.36|292.85|290.45|292.85|290.45|292.68|290.28|0
1644971190000|2022-02-16 00:26:30|292.94|290.54|292.85|290.45|293.03|290.63|292.85|290.45|0
1644971200000|2022-02-16 00:26:40|293.03|290.63|292.85|290.45|293.03|290.63|292.85|290.45|0
1644971210000|2022-02-16 00:26:50|292.76|290.36|292.85|290.45|292.85|290.45|292.76|290.36|0
1644971220000|2022-02-16 00:27:00|292.68|290.28|292.76|290.36|292.76|290.36|292.68|290.28|0
1644971230000|2022-02-16 00:27:10|292.68|290.28|292.51|290.11|292.68|290.28|292.51|290.11|0
1644971250000|2022-02-16 00:27:30|292.33|289.93|292.33|289.93|292.33|289.93|292.33|289.93|0
1644971260000|2022-02-16 00:27:40|292.16|289.76|292.16|289.76|292.24|289.84|292.16|289.76|0
1644971280000|2022-02-16 00:28:00|292.07|289.67|292.07|289.67|292.07|289.67|292.07|289.67|0
1644971290000|2022-02-16 00:28:10|291.99|289.59|292.07|289.67|292.16|289.76|291.99|289.59|0
1644971300000|2022-02-16 00:28:20|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1644971310000|2022-02-16 00:28:30|292.07|289.67|291.98|289.58|292.07|289.67|291.98|289.58|0
1644971350000|2022-02-16 00:29:10|292.16|289.76|291.98|289.58|292.16|289.76|291.98|289.58|0
1644971380000|2022-02-16 00:29:40|292.16|289.76|291.98|289.58|292.16|289.76|291.98|289.58|0
1644971390000|2022-02-16 00:29:50|292.16|289.76|292.07|289.67|292.16|289.76|292.07|289.67|0
1644971400000|2022-02-16 00:30:00|291.98|289.58|292.33|289.93|292.33|289.93|291.98|289.58|0
1644971420000|2022-02-16 00:30:20|292.5|290.1|292.33|289.93|292.5|290.1|292.33|289.93|0
1644971440000|2022-02-16 00:30:40|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1644971450000|2022-02-16 00:30:50|292.33|289.93|292.33|289.93|292.33|289.93|292.33|289.93|0
1644971460000|2022-02-16 00:31:00|292.5|290.1|292.33|289.93|292.5|290.1|292.33|289.93|0
1644971470000|2022-02-16 00:31:10|292.41|290.01|292.41|290.01|292.41|290.01|292.41|290.01|0
1644971480000|2022-02-16 00:31:20|292.5|290.1|292.59|290.19|292.59|290.19|292.5|290.1|0
1644971490000|2022-02-16 00:31:30|292.5|290.1|292.68|290.28|292.68|290.28|292.5|290.1|0
1644971500000|2022-02-16 00:31:40|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1644971510000|2022-02-16 00:31:50|292.68|290.28|292.5|290.1|292.68|290.28|292.5|290.1|0
1644971520000|2022-02-16 00:32:00|292.33|289.93|292.16|289.76|292.33|289.93|292.16|289.76|0
1644971530000|2022-02-16 00:32:10|292.33|289.93|292.15|289.75|292.33|289.93|292.15|289.75|0
1644971540000|2022-02-16 00:32:20|292.33|289.93|292.33|289.93|292.33|289.93|292.33|289.93|0
1644971550000|2022-02-16 00:32:30|292.15|289.75|292.33|289.93|292.33|289.93|292.15|289.75|0
1644971560000|2022-02-16 00:32:40|292.15|289.75|291.98|289.58|292.15|289.75|291.98|289.58|0
1644971570000|2022-02-16 00:32:50|292.06|289.66|291.98|289.58|292.06|289.66|291.98|289.58|0
1644971580000|2022-02-16 00:33:00|292.06|289.66|292.06|289.66|292.06|289.66|292.06|289.66|0
1644971590000|2022-02-16 00:33:10|291.98|289.58|292.33|289.93|292.33|289.93|291.98|289.58|0
1644971600000|2022-02-16 00:33:20|292.41|290.01|292.41|290.01|292.58|290.18|292.41|290.01|0
1644971610000|2022-02-16 00:33:30|292.5|290.1|292.33|289.93|292.5|290.1|292.33|289.93|0
1644971620000|2022-02-16 00:33:40|292.5|290.1|292.41|290.01|292.5|290.1|292.41|290.01|0
1644971630000|2022-02-16 00:33:50|292.5|290.1|292.33|289.93|292.5|290.1|292.33|289.93|0
1644971640000|2022-02-16 00:34:00|292.5|290.1|292.33|289.93|292.58|290.18|292.33|289.93|0
1644971650000|2022-02-16 00:34:10|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1644971660000|2022-02-16 00:34:20|292.58|290.18|292.5|290.1|292.58|290.18|292.5|290.1|0
1644971680000|2022-02-16 00:34:40|292.67|290.27|292.67|290.27|292.76|290.36|292.67|290.27|0
1644971710000|2022-02-16 00:35:10|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1644971720000|2022-02-16 00:35:20|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1644971730000|2022-02-16 00:35:30|292.67|290.27|293.02|290.62|293.02|290.62|292.67|290.27|0
1644971740000|2022-02-16 00:35:40|292.93|290.53|293.02|290.62|293.02|290.62|292.93|290.53|0
1644971750000|2022-02-16 00:35:50|292.93|290.53|293.02|290.62|293.02|290.62|292.85|290.45|0
1644971760000|2022-02-16 00:36:00|292.93|290.53|292.85|290.45|292.93|290.53|292.85|290.45|0
1644971770000|2022-02-16 00:36:10|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644971810000|2022-02-16 00:36:50|292.85|290.45|293.02|290.62|293.02|290.62|292.85|290.45|0
1644971840000|2022-02-16 00:37:20|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1644971850000|2022-02-16 00:37:30|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644971860000|2022-02-16 00:37:40|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1644971870000|2022-02-16 00:37:50|292.67|290.27|292.67|290.27|292.67|290.27|292.67|290.27|0
1644971890000|2022-02-16 00:38:10|292.84|290.44|292.84|290.44|292.84|290.44|292.75|290.35|0
1644971900000|2022-02-16 00:38:20|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644971910000|2022-02-16 00:38:30|292.84|290.44|292.93|290.53|292.93|290.53|292.84|290.44|0
1644971920000|2022-02-16 00:38:40|292.84|290.44|292.93|290.53|292.93|290.53|292.84|290.44|0
1644971930000|2022-02-16 00:38:50|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1644971940000|2022-02-16 00:39:00|292.75|290.35|292.67|290.27|292.84|290.44|292.67|290.27|0
1644971950000|2022-02-16 00:39:10|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1644971960000|2022-02-16 00:39:20|292.67|290.27|292.67|290.27|292.75|290.35|292.67|290.27|0
1644971970000|2022-02-16 00:39:30|292.75|290.35|292.67|290.27|292.75|290.35|292.67|290.27|0
1644971980000|2022-02-16 00:39:40|292.84|290.44|292.93|290.53|292.93|290.53|292.84|290.44|0
1644971990000|2022-02-16 00:39:50|292.84|290.44|292.67|290.27|292.84|290.44|292.67|290.27|0
1644972000000|2022-02-16 00:40:00|292.58|290.18|292.49|290.09|292.58|290.18|292.49|290.09|0
1644972020000|2022-02-16 00:40:20|292.32|289.92|292.32|289.92|292.32|289.92|292.23|289.83|0
1644972030000|2022-02-16 00:40:30|292.23|289.83|292.15|289.75|292.32|289.92|292.15|289.75|0
1644972040000|2022-02-16 00:40:40|292.23|289.83|292.32|289.92|292.32|289.92|292.23|289.83|0
1644972060000|2022-02-16 00:41:00|292.23|289.83|292.32|289.92|292.32|289.92|292.23|289.83|0
1644972070000|2022-02-16 00:41:10|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1644972080000|2022-02-16 00:41:20|292.67|290.27|292.67|290.27|292.67|290.27|292.67|290.27|0
1644972100000|2022-02-16 00:41:40|292.49|290.09|292.32|289.92|292.49|290.09|292.32|289.92|0
1644972120000|2022-02-16 00:42:00|292.49|290.09|292.67|290.27|292.67|290.27|292.49|290.09|0
1644972130000|2022-02-16 00:42:10|292.49|290.09|292.67|290.27|292.67|290.27|292.49|290.09|0
1644972140000|2022-02-16 00:42:20|292.84|290.44|292.58|290.18|292.84|290.44|292.58|290.18|0
1644972150000|2022-02-16 00:42:30|292.49|290.09|292.23|289.83|292.49|290.09|292.23|289.83|0
1644972160000|2022-02-16 00:42:40|292.32|289.92|292.49|290.09|292.49|290.09|292.15|289.75|0
1644972170000|2022-02-16 00:42:50|292.4|290|292.49|290.09|292.49|290.09|292.32|289.92|0
1644972190000|2022-02-16 00:43:10|292.58|290.18|292.67|290.27|292.67|290.27|292.58|290.18|0
1644972220000|2022-02-16 00:43:40|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1644972230000|2022-02-16 00:43:50|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1644972240000|2022-02-16 00:44:00|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1644972250000|2022-02-16 00:44:10|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1644972260000|2022-02-16 00:44:20|292.49|290.09|292.66|290.26|292.66|290.26|292.49|290.09|0
1644972270000|2022-02-16 00:44:30|292.49|290.09|292.32|289.92|292.49|290.09|292.32|289.92|0
1644972280000|2022-02-16 00:44:40|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1644972290000|2022-02-16 00:44:50|292.32|289.92|292.32|289.92|292.32|289.92|292.32|289.92|0
1644972300000|2022-02-16 00:45:00|292.23|289.83|292.32|289.92|292.32|289.92|292.23|289.83|0
1644972320000|2022-02-16 00:45:20|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1644972340000|2022-02-16 00:45:40|292.32|289.92|292.32|289.92|292.32|289.92|292.32|289.92|0
1644972350000|2022-02-16 00:45:50|292.49|290.09|292.4|290|292.49|290.09|292.32|289.92|0
1644972360000|2022-02-16 00:46:00|292.32|289.92|292.32|289.92|292.49|290.09|292.32|289.92|0
1644972370000|2022-02-16 00:46:10|292.4|290|292.14|289.74|292.4|290|292.14|289.74|0
1644972380000|2022-02-16 00:46:20|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1644972420000|2022-02-16 00:47:00|292.05|289.65|291.97|289.57|292.05|289.65|291.97|289.57|0
1644972430000|2022-02-16 00:47:10|292.05|289.65|291.97|289.57|292.14|289.74|291.97|289.57|0
1644972440000|2022-02-16 00:47:20|291.79|289.39|291.97|289.57|291.97|289.57|291.79|289.39|0
1644972450000|2022-02-16 00:47:30|292.14|289.74|292.14|289.74|292.14|289.74|292.05|289.65|0
1644972470000|2022-02-16 00:47:50|291.97|289.57|292.14|289.74|292.14|289.74|291.97|289.57|0
1644972500000|2022-02-16 00:48:20|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1644972510000|2022-02-16 00:48:30|292.05|289.65|292.14|289.74|292.14|289.74|292.05|289.65|0
1644972540000|2022-02-16 00:49:00|292.05|289.65|292.14|289.74|292.14|289.74|292.05|289.65|0
1644972560000|2022-02-16 00:49:20|292.31|289.91|292.14|289.74|292.31|289.91|292.14|289.74|0
1644972590000|2022-02-16 00:49:50|292.31|289.91|292.31|289.91|292.31|289.91|292.14|289.74|0
1644972600000|2022-02-16 00:50:00|292.14|289.74|292.31|289.91|292.31|289.91|292.14|289.74|0
1644972610000|2022-02-16 00:50:10|292.14|289.74|292.31|289.91|292.31|289.91|292.14|289.74|0
1644972620000|2022-02-16 00:50:20|292.49|290.09|292.31|289.91|292.49|290.09|292.31|289.91|0
1644972630000|2022-02-16 00:50:30|292.14|289.74|292.22|289.82|292.22|289.82|292.14|289.74|0
1644972640000|2022-02-16 00:50:40|292.14|289.74|292.31|289.91|292.31|289.91|292.14|289.74|0
1644972660000|2022-02-16 00:51:00|292.48|290.08|292.48|290.08|292.48|290.08|292.48|290.08|0
1644972670000|2022-02-16 00:51:10|292.39|289.99|292.48|290.08|292.48|290.08|292.39|289.99|0
1644972680000|2022-02-16 00:51:20|292.31|289.91|292.14|289.74|292.31|289.91|292.14|289.74|0
1644972690000|2022-02-16 00:51:30|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1644972700000|2022-02-16 00:51:40|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1644972730000|2022-02-16 00:52:10|291.87|289.47|291.96|289.56|291.96|289.56|291.87|289.47|0
1644972740000|2022-02-16 00:52:20|291.87|289.47|291.79|289.39|291.87|289.47|291.79|289.39|0
1644972760000|2022-02-16 00:52:40|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1644972770000|2022-02-16 00:52:50|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1644972790000|2022-02-16 00:53:10|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1644972800000|2022-02-16 00:53:20|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1644972810000|2022-02-16 00:53:30|291.79|289.39|291.96|289.56|291.96|289.56|291.79|289.39|0
1644972830000|2022-02-16 00:53:50|292.13|289.73|292.48|290.08|292.48|290.08|292.13|289.73|0
1644972840000|2022-02-16 00:54:00|292.39|289.99|292.48|290.08|292.48|290.08|292.39|289.99|0
1644972850000|2022-02-16 00:54:10|292.31|289.91|292.31|289.91|292.31|289.91|292.31|289.91|0
1644972870000|2022-02-16 00:54:30|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1644972880000|2022-02-16 00:54:40|292.48|290.08|292.31|289.91|292.48|290.08|292.31|289.91|0
1644972900000|2022-02-16 00:55:00|292.13|289.73|292.31|289.91|292.31|289.91|292.13|289.73|0
1644972910000|2022-02-16 00:55:10|292.48|290.08|292.48|290.08|292.48|290.08|292.48|290.08|0
1644972920000|2022-02-16 00:55:20|292.31|289.91|292.48|290.08|292.48|290.08|292.31|289.91|0
1644972930000|2022-02-16 00:55:30|292.31|289.91|292.48|290.08|292.48|290.08|292.31|289.91|0
1644972940000|2022-02-16 00:55:40|292.31|289.91|292.48|290.08|292.48|290.08|292.31|289.91|0
1644972950000|2022-02-16 00:55:50|292.39|289.99|292.48|290.08|292.48|290.08|292.31|289.91|0
1644972960000|2022-02-16 00:56:00|292.31|289.91|292.31|289.91|292.31|289.91|292.31|289.91|0
1644972970000|2022-02-16 00:56:10|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1644972980000|2022-02-16 00:56:20|292.31|289.91|292.48|290.08|292.48|290.08|292.31|289.91|0
1644972990000|2022-02-16 00:56:30|292.31|289.91|292.31|289.91|292.31|289.91|292.31|289.91|0
1644973000000|2022-02-16 00:56:40|292.48|290.08|292.31|289.91|292.48|290.08|292.31|289.91|0
1644973020000|2022-02-16 00:57:00|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1644973030000|2022-02-16 00:57:10|291.96|289.56|292.13|289.73|292.13|289.73|291.96|289.56|0
1644973040000|2022-02-16 00:57:20|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1644973050000|2022-02-16 00:57:30|291.78|289.38|291.78|289.38|291.78|289.38|291.78|289.38|0
1644973060000|2022-02-16 00:57:40|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1644973070000|2022-02-16 00:57:50|291.78|289.38|291.96|289.56|291.96|289.56|291.78|289.38|0
1644973080000|2022-02-16 00:58:00|292.04|289.64|291.78|289.38|292.04|289.64|291.78|289.38|0
1644973090000|2022-02-16 00:58:10|291.96|289.56|291.87|289.47|291.96|289.56|291.87|289.47|0
1644973100000|2022-02-16 00:58:20|291.78|289.38|291.78|289.38|291.78|289.38|291.78|289.38|0
1644973110000|2022-02-16 00:58:30|291.96|289.56|291.78|289.38|291.96|289.56|291.78|289.38|0
1644973130000|2022-02-16 00:58:50|291.87|289.47|291.78|289.38|291.87|289.47|291.78|289.38|0
1644973160000|2022-02-16 00:59:20|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1644973170000|2022-02-16 00:59:30|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1644973180000|2022-02-16 00:59:40|291.96|289.56|291.96|289.56|291.96|289.56|291.96|289.56|0
1644973200000|2022-02-16 01:00:00|292.3|289.9|292.13|289.73|292.3|289.9|292.13|289.73|0
1644973230000|2022-02-16 01:00:30|292.04|289.64|292.04|289.64|292.04|289.64|292.04|289.64|0
1644973240000|2022-02-16 01:00:40|291.95|289.55|291.78|289.38|291.95|289.55|291.78|289.38|0
1644973340000|2022-02-16 01:02:20|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1644973350000|2022-02-16 01:02:30|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1644973360000|2022-02-16 01:02:40|292.3|289.9|292.13|289.73|292.3|289.9|291.95|289.55|0
1644973370000|2022-02-16 01:02:50|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1644973390000|2022-02-16 01:03:10|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1644973410000|2022-02-16 01:03:30|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1644973420000|2022-02-16 01:03:40|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1644973440000|2022-02-16 01:04:00|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1644973450000|2022-02-16 01:04:10|292.3|289.9|292.3|289.9|292.3|289.9|292.12|289.72|0
1644973460000|2022-02-16 01:04:20|292.12|289.72|291.95|289.55|292.12|289.72|291.95|289.55|0
1644973470000|2022-02-16 01:04:30|292.12|289.72|291.95|289.55|292.12|289.72|291.95|289.55|0
1644973480000|2022-02-16 01:04:40|292.12|289.72|291.95|289.55|292.12|289.72|291.95|289.55|0
1644973490000|2022-02-16 01:04:50|292.12|289.72|292.3|289.9|292.3|289.9|292.12|289.72|0
1644973500000|2022-02-16 01:05:00|292.47|290.07|292.47|290.07|292.47|290.07|292.38|289.98|0
1644973510000|2022-02-16 01:05:10|292.64|290.24|292.64|290.24|292.64|290.24|292.64|290.24|0
1644973520000|2022-02-16 01:05:20|292.82|290.42|292.99|290.59|292.99|290.59|292.82|290.42|0
1644973530000|2022-02-16 01:05:30|292.82|290.42|292.64|290.24|292.82|290.42|292.64|290.24|0
1644973540000|2022-02-16 01:05:40|292.82|290.42|292.82|290.42|292.82|290.42|292.82|290.42|0
1644973550000|2022-02-16 01:05:50|292.99|290.59|293.17|290.77|293.17|290.77|292.99|290.59|0
1644973560000|2022-02-16 01:06:00|292.99|290.59|293.17|290.77|293.17|290.77|292.99|290.59|0
1644973570000|2022-02-16 01:06:10|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1644973580000|2022-02-16 01:06:20|292.82|290.42|292.9|290.5|292.9|290.5|292.82|290.42|0
1644973590000|2022-02-16 01:06:30|292.99|290.59|293.07|290.67|293.07|290.67|292.99|290.59|0
1644973600000|2022-02-16 01:06:40|293.16|290.76|292.99|290.59|293.16|290.76|292.99|290.59|0
1644973620000|2022-02-16 01:07:00|292.9|290.5|292.82|290.42|292.99|290.59|292.82|290.42|0
1644973630000|2022-02-16 01:07:10|292.64|290.24|292.64|290.24|292.64|290.24|292.64|290.24|0
1644973640000|2022-02-16 01:07:20|292.82|290.42|292.99|290.59|292.99|290.59|292.82|290.42|0
1644973650000|2022-02-16 01:07:30|292.82|290.42|292.99|290.59|292.99|290.59|292.82|290.42|0
1644973660000|2022-02-16 01:07:40|293.16|290.76|293.34|290.94|293.34|290.94|293.16|290.76|0
1644973670000|2022-02-16 01:07:50|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1644973680000|2022-02-16 01:08:00|293.51|291.11|293.51|291.11|293.51|291.11|293.51|291.11|0
1644973690000|2022-02-16 01:08:10|293.68|291.28|293.51|291.11|293.68|291.28|293.51|291.11|0
1644973710000|2022-02-16 01:08:30|293.42|291.02|293.51|291.11|293.51|291.11|293.34|290.94|0
1644973720000|2022-02-16 01:08:40|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1644973730000|2022-02-16 01:08:50|293.34|290.94|293.34|290.94|293.42|291.02|293.34|290.94|0
1644973740000|2022-02-16 01:09:00|293.51|291.11|293.68|291.28|293.68|291.28|293.51|291.11|0
1644973770000|2022-02-16 01:09:30|293.86|291.46|293.68|291.28|293.86|291.46|293.68|291.28|0
1644973780000|2022-02-16 01:09:40|293.86|291.46|294.03|291.63|294.03|291.63|293.86|291.46|0
1644973790000|2022-02-16 01:09:50|293.86|291.46|293.68|291.28|293.86|291.46|293.68|291.28|0
1644973800000|2022-02-16 01:10:00|293.86|291.46|293.68|291.28|293.86|291.46|293.68|291.28|0
1644973810000|2022-02-16 01:10:10|293.51|291.11|293.51|291.11|293.51|291.11|293.51|291.11|0
1644973820000|2022-02-16 01:10:20|293.42|291.02|293.24|290.84|293.42|291.02|293.24|290.84|0
1644973830000|2022-02-16 01:10:30|293.16|290.76|293.16|290.76|293.33|290.93|293.16|290.76|0
1644973840000|2022-02-16 01:10:40|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1644973850000|2022-02-16 01:10:50|293.16|290.76|293.16|290.76|293.33|290.93|293.16|290.76|0
1644973860000|2022-02-16 01:11:00|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1644973880000|2022-02-16 01:11:20|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1644973890000|2022-02-16 01:11:30|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1644973920000|2022-02-16 01:12:00|293.07|290.67|292.99|290.59|293.16|290.76|292.99|290.59|0
1644973930000|2022-02-16 01:12:10|292.81|290.41|292.81|290.41|292.81|290.41|292.81|290.41|0
1644973950000|2022-02-16 01:12:30|292.64|290.24|292.64|290.24|292.64|290.24|292.64|290.24|0
1644973960000|2022-02-16 01:12:40|292.46|290.06|292.64|290.24|292.64|290.24|292.46|290.06|0
1644973970000|2022-02-16 01:12:50|292.29|289.89|292.29|289.89|292.29|289.89|292.29|289.89|0
1644973980000|2022-02-16 01:13:00|292.12|289.72|292.12|289.72|292.12|289.72|292.12|289.72|0
1644973990000|2022-02-16 01:13:10|292.29|289.89|292.29|289.89|292.29|289.89|292.29|289.89|0
1644974000000|2022-02-16 01:13:20|292.12|289.72|292.29|289.89|292.29|289.89|292.12|289.72|0
1644974010000|2022-02-16 01:13:30|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1644974020000|2022-02-16 01:13:40|292.29|289.89|292.12|289.72|292.29|289.89|292.12|289.72|0
1644974030000|2022-02-16 01:13:50|292.29|289.89|292.2|289.8|292.29|289.89|292.12|289.72|0
1644974040000|2022-02-16 01:14:00|292.29|289.89|292.29|289.89|292.29|289.89|292.29|289.89|0
1644974050000|2022-02-16 01:14:10|292.46|290.06|292.29|289.89|292.46|290.06|292.29|289.89|0
1644974090000|2022-02-16 01:14:50|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1644974100000|2022-02-16 01:15:00|292.29|289.89|293.16|290.76|293.16|290.76|292.2|289.8|0
1644974110000|2022-02-16 01:15:10|292.98|290.58|292.64|290.24|292.98|290.58|292.64|290.24|0
1644974120000|2022-02-16 01:15:20|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1644974130000|2022-02-16 01:15:30|292.64|290.24|292.63|290.23|292.64|290.24|292.54|290.14|0
1644974140000|2022-02-16 01:15:40|292.72|290.32|292.72|290.32|292.72|290.32|292.72|290.32|0
1644974150000|2022-02-16 01:15:50|292.63|290.23|292.81|290.41|292.81|290.41|292.63|290.23|0
1644974160000|2022-02-16 01:16:00|292.98|290.58|292.81|290.41|292.98|290.58|292.81|290.41|0
1644974170000|2022-02-16 01:16:10|292.72|290.32|292.72|290.32|292.72|290.32|292.72|290.32|0
1644974180000|2022-02-16 01:16:20|292.81|290.41|292.63|290.23|292.81|290.41|292.63|290.23|0
1644974190000|2022-02-16 01:16:30|292.29|289.89|292.11|289.71|292.29|289.89|292.11|289.71|0
1644974200000|2022-02-16 01:16:40|292.2|289.8|292.11|289.71|292.29|289.89|292.11|289.71|0
1644974220000|2022-02-16 01:17:00|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1644974230000|2022-02-16 01:17:10|292.11|289.71|292.29|289.89|292.29|289.89|292.11|289.71|0
1644974240000|2022-02-16 01:17:20|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1644974270000|2022-02-16 01:17:50|292.29|289.89|292.46|290.06|292.46|290.06|292.29|289.89|0
1644974280000|2022-02-16 01:18:00|292.29|289.89|292.29|289.89|292.46|290.06|292.29|289.89|0
1644974290000|2022-02-16 01:18:10|292.46|290.06|292.63|290.23|292.63|290.23|292.46|290.06|0
1644974300000|2022-02-16 01:18:20|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1644974320000|2022-02-16 01:18:40|292.63|290.23|292.63|290.23|292.63|290.23|292.63|290.23|0
1644974330000|2022-02-16 01:18:50|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1644974340000|2022-02-16 01:19:00|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1644974350000|2022-02-16 01:19:10|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1644974360000|2022-02-16 01:19:20|292.28|289.88|292.11|289.71|292.28|289.88|292.11|289.71|0
1644974380000|2022-02-16 01:19:40|291.94|289.54|291.94|289.54|292.02|289.62|291.94|289.54|0
1644974390000|2022-02-16 01:19:50|292.02|289.62|292.11|289.71|292.11|289.71|292.02|289.62|0
1644974400000|2022-02-16 01:20:00|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1644974410000|2022-02-16 01:20:10|292.46|290.06|292.46|290.06|292.46|290.06|292.37|289.97|0
1644974420000|2022-02-16 01:20:20|292.37|289.97|292.37|289.97|292.37|289.97|292.37|289.97|0
1644974430000|2022-02-16 01:20:30|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1644974450000|2022-02-16 01:20:50|291.94|289.54|292.11|289.71|292.11|289.71|291.94|289.54|0
1644974460000|2022-02-16 01:21:00|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1644974470000|2022-02-16 01:21:10|292.11|289.71|291.94|289.54|292.11|289.71|291.94|289.54|0
1644974480000|2022-02-16 01:21:20|291.93|289.53|291.93|289.53|291.93|289.53|291.93|289.53|0
1644974520000|2022-02-16 01:22:00|291.76|289.36|291.76|289.36|291.76|289.36|291.76|289.36|0
1644974540000|2022-02-16 01:22:20|292.11|289.71|292.28|289.88|292.28|289.88|292.11|289.71|0
1644974550000|2022-02-16 01:22:30|292.11|289.71|292.28|289.88|292.28|289.88|292.11|289.71|0
1644974560000|2022-02-16 01:22:40|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1644974570000|2022-02-16 01:22:50|292.28|289.88|292.11|289.71|292.28|289.88|292.11|289.71|0
1644974580000|2022-02-16 01:23:00|292.28|289.88|292.28|289.88|292.28|289.88|292.11|289.71|0
1644974590000|2022-02-16 01:23:10|292.45|290.05|292.28|289.88|292.45|290.05|292.28|289.88|0
1644974610000|2022-02-16 01:23:30|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1644974640000|2022-02-16 01:24:00|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1644974670000|2022-02-16 01:24:30|292.45|290.05|292.28|289.88|292.45|290.05|292.28|289.88|0
1644974680000|2022-02-16 01:24:40|292.11|289.71|292.28|289.88|292.28|289.88|292.11|289.71|0
1644974700000|2022-02-16 01:25:00|292.11|289.71|292.45|290.05|292.45|290.05|292.11|289.71|0
1644974710000|2022-02-16 01:25:10|292.36|289.96|292.28|289.88|292.36|289.96|292.28|289.88|0
1644974720000|2022-02-16 01:25:20|292.36|289.96|292.36|289.96|292.36|289.96|292.28|289.88|0
1644974730000|2022-02-16 01:25:30|292.28|289.88|292.45|290.05|292.45|290.05|292.28|289.88|0
1644974740000|2022-02-16 01:25:40|292.28|289.88|292.8|290.4|292.8|290.4|292.28|289.88|0
1644974750000|2022-02-16 01:25:50|292.63|290.23|292.28|289.88|292.63|290.23|292.28|289.88|0
1644974760000|2022-02-16 01:26:00|292.1|289.7|292.19|289.79|292.19|289.79|292.1|289.7|0
1644974770000|2022-02-16 01:26:10|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644974790000|2022-02-16 01:26:30|292.28|289.88|292.28|289.88|292.28|289.88|292.19|289.79|0
1644974800000|2022-02-16 01:26:40|292.1|289.7|292.28|289.88|292.28|289.88|292.1|289.7|0
1644974810000|2022-02-16 01:26:50|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1644974840000|2022-02-16 01:27:20|292.53|290.13|292.45|290.05|292.53|290.13|292.45|290.05|0
1644974850000|2022-02-16 01:27:30|292.36|289.96|292.36|289.96|292.36|289.96|292.36|289.96|0
1644974860000|2022-02-16 01:27:40|292.45|290.05|292.28|289.88|292.45|290.05|292.28|289.88|0
1644974870000|2022-02-16 01:27:50|292.1|289.7|292.45|290.05|292.45|290.05|292.1|289.7|0
1644974880000|2022-02-16 01:28:00|292.28|289.88|292.28|289.88|292.45|290.05|292.28|289.88|0
1644974890000|2022-02-16 01:28:10|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644974900000|2022-02-16 01:28:20|292.19|289.79|292.28|289.88|292.28|289.88|292.19|289.79|0
1644974910000|2022-02-16 01:28:30|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644974930000|2022-02-16 01:28:50|292.18|289.78|292.18|289.78|292.18|289.78|292.18|289.78|0
1644974940000|2022-02-16 01:29:00|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644974970000|2022-02-16 01:29:30|292.27|289.87|292.27|289.87|292.36|289.96|292.27|289.87|0
1644974980000|2022-02-16 01:29:40|292.36|289.96|292.45|290.05|292.45|290.05|292.36|289.96|0
1644974990000|2022-02-16 01:29:50|292.36|289.96|292.27|289.87|292.36|289.96|292.27|289.87|0
1644975000000|2022-02-16 01:30:00|292.45|290.05|292.27|289.87|292.45|290.05|292.27|289.87|0
1644975010000|2022-02-16 01:30:10|292.1|289.7|292.27|289.87|292.27|289.87|292.1|289.7|0
1644975020000|2022-02-16 01:30:20|292.18|289.78|292.1|289.7|292.18|289.78|292.1|289.7|0
1644975030000|2022-02-16 01:30:30|292.27|289.87|292.27|289.87|292.27|289.87|292.27|289.87|0
1644975040000|2022-02-16 01:30:40|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644975050000|2022-02-16 01:30:50|291.93|289.53|291.93|289.53|291.93|289.53|291.93|289.53|0
1644975060000|2022-02-16 01:31:00|292.1|289.7|291.93|289.53|292.1|289.7|291.75|289.35|0
1644975070000|2022-02-16 01:31:10|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1644975080000|2022-02-16 01:31:20|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644975100000|2022-02-16 01:31:40|291.93|289.53|291.93|289.53|291.93|289.53|291.93|289.53|0
1644975110000|2022-02-16 01:31:50|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644975120000|2022-02-16 01:32:00|292.01|289.61|291.75|289.35|292.1|289.7|291.75|289.35|0
1644975140000|2022-02-16 01:32:20|291.92|289.52|291.92|289.52|291.92|289.52|291.92|289.52|0
1644975150000|2022-02-16 01:32:30|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1644975160000|2022-02-16 01:32:40|291.92|289.52|292.27|289.87|292.27|289.87|291.92|289.52|0
1644975170000|2022-02-16 01:32:50|292.44|290.04|292.7|290.3|292.7|290.3|292.44|290.04|0
1644975180000|2022-02-16 01:33:00|292.62|290.22|292.44|290.04|292.62|290.22|292.44|290.04|0
1644975190000|2022-02-16 01:33:10|292.27|289.87|292.44|290.04|292.44|290.04|292.27|289.87|0
1644975200000|2022-02-16 01:33:20|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1644975220000|2022-02-16 01:33:40|292.53|290.13|292.44|290.04|292.53|290.13|292.44|290.04|0
1644975230000|2022-02-16 01:33:50|292.62|290.22|292.44|290.04|292.62|290.22|292.44|290.04|0
1644975240000|2022-02-16 01:34:00|292.27|289.87|292.44|290.04|292.44|290.04|292.27|289.87|0
1644975250000|2022-02-16 01:34:10|292.27|289.87|291.92|289.52|292.27|289.87|291.92|289.52|0
1644975260000|2022-02-16 01:34:20|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1644975270000|2022-02-16 01:34:30|291.92|289.52|292.1|289.7|292.1|289.7|291.92|289.52|0
1644975280000|2022-02-16 01:34:40|291.92|289.52|291.92|289.52|291.92|289.52|291.92|289.52|0
1644975300000|2022-02-16 01:35:00|292.01|289.61|292.01|289.61|292.01|289.61|292.01|289.61|0
1644975310000|2022-02-16 01:35:10|292.18|289.78|292.1|289.7|292.18|289.78|292.01|289.61|0
1644975330000|2022-02-16 01:35:30|292.27|289.87|292.1|289.7|292.27|289.87|292.1|289.7|0
1644975340000|2022-02-16 01:35:40|291.92|289.52|291.92|289.52|291.92|289.52|291.92|289.52|0
1644975360000|2022-02-16 01:36:00|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1644975370000|2022-02-16 01:36:10|291.92|289.52|291.75|289.35|291.92|289.52|291.75|289.35|0
1644975380000|2022-02-16 01:36:20|291.92|289.52|291.92|289.52|291.92|289.52|291.92|289.52|0
1644975390000|2022-02-16 01:36:30|291.75|289.35|291.92|289.52|291.92|289.52|291.75|289.35|0
1644975400000|2022-02-16 01:36:40|292.09|289.69|292.09|289.69|292.09|289.69|292.09|289.69|0
1644975420000|2022-02-16 01:37:00|291.92|289.52|292.09|289.69|292.09|289.69|291.92|289.52|0
1644975430000|2022-02-16 01:37:10|292.18|289.78|292.44|290.04|292.44|290.04|292.18|289.78|0
1644975450000|2022-02-16 01:37:30|292.35|289.95|292.27|289.87|292.35|289.95|292.27|289.87|0
1644975460000|2022-02-16 01:37:40|292.44|290.04|292.27|289.87|292.44|290.04|292.27|289.87|0
1644975470000|2022-02-16 01:37:50|292.44|290.04|292.44|290.04|292.44|290.04|292.35|289.95|0
1644975480000|2022-02-16 01:38:00|292.35|289.95|292.44|290.04|292.44|290.04|292.35|289.95|0
1644975490000|2022-02-16 01:38:10|292.35|289.95|292.44|290.04|292.44|290.04|292.35|289.95|0
1644975500000|2022-02-16 01:38:20|292.52|290.12|292.61|290.21|292.61|290.21|292.52|290.12|0
1644975510000|2022-02-16 01:38:30|292.44|290.04|292.61|290.21|292.61|290.21|292.44|290.04|0
1644975520000|2022-02-16 01:38:40|292.44|290.04|292.52|290.12|292.52|290.12|292.44|290.04|0
1644975530000|2022-02-16 01:38:50|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1644975540000|2022-02-16 01:39:00|292.79|290.39|292.61|290.21|292.79|290.39|292.61|290.21|0
1644975550000|2022-02-16 01:39:10|292.44|290.04|292.09|289.69|292.44|290.04|292.09|289.69|0
1644975560000|2022-02-16 01:39:20|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1644975570000|2022-02-16 01:39:30|292.27|289.87|292.52|290.12|292.52|290.12|292.27|289.87|0
1644975580000|2022-02-16 01:39:40|292.61|290.21|292.79|290.39|292.79|290.39|292.61|290.21|0
1644975590000|2022-02-16 01:39:50|292.7|290.3|292.61|290.21|292.7|290.3|292.61|290.21|0
1644975600000|2022-02-16 01:40:00|292.79|290.39|292.61|290.21|292.79|290.39|292.61|290.21|0
1644975610000|2022-02-16 01:40:10|292.44|290.04|292.79|290.39|292.79|290.39|292.44|290.04|0
1644975630000|2022-02-16 01:40:30|292.61|290.21|292.44|290.04|292.61|290.21|292.44|290.04|0
1644975640000|2022-02-16 01:40:40|292.35|289.95|292.44|290.04|292.44|290.04|292.26|289.86|0
1644975660000|2022-02-16 01:41:00|292.35|289.95|292.26|289.86|292.44|290.04|292.26|289.86|0
1644975670000|2022-02-16 01:41:10|292.35|289.95|292.26|289.86|292.44|290.04|292.26|289.86|0
1644975690000|2022-02-16 01:41:30|292.09|289.69|292.09|289.69|292.09|289.69|291.92|289.52|0
1644975700000|2022-02-16 01:41:40|291.92|289.52|292.09|289.69|292.09|289.69|291.92|289.52|0
1644975710000|2022-02-16 01:41:50|292.26|289.86|292.17|289.77|292.26|289.86|292.09|289.69|0
1644975720000|2022-02-16 01:42:00|292.26|289.86|292.26|289.86|292.26|289.86|292.09|289.69|0
1644975730000|2022-02-16 01:42:10|292.17|289.77|292.78|290.38|292.78|290.38|292.17|289.77|0
1644975740000|2022-02-16 01:42:20|292.69|290.29|292.78|290.38|292.78|290.38|292.69|290.29|0
1644975750000|2022-02-16 01:42:30|292.69|290.29|292.61|290.21|292.69|290.29|292.61|290.21|0
1644975760000|2022-02-16 01:42:40|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1644975770000|2022-02-16 01:42:50|292.35|289.95|292.44|290.04|292.44|290.04|292.35|289.95|0
1644975780000|2022-02-16 01:43:00|292.61|290.21|292.52|290.12|292.61|290.21|292.52|290.12|0
1644975790000|2022-02-16 01:43:10|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1644975800000|2022-02-16 01:43:20|292.26|289.86|292.44|290.04|292.44|290.04|292.26|289.86|0
1644975810000|2022-02-16 01:43:30|292.43|290.03|292.61|290.21|292.61|290.21|292.43|290.03|0
1644975820000|2022-02-16 01:43:40|292.52|290.12|292.52|290.12|292.52|290.12|292.52|290.12|0
1644975830000|2022-02-16 01:43:50|292.61|290.21|292.43|290.03|292.61|290.21|292.43|290.03|0
1644975840000|2022-02-16 01:44:00|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1644975850000|2022-02-16 01:44:10|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1644975860000|2022-02-16 01:44:20|292.09|289.69|292.09|289.69|292.09|289.69|292.09|289.69|0
1644975870000|2022-02-16 01:44:30|292.26|289.86|291.91|289.51|292.26|289.86|291.91|289.51|0
1644975880000|2022-02-16 01:44:40|291.82|289.42|291.74|289.34|291.82|289.42|291.74|289.34|0
1644975890000|2022-02-16 01:44:50|291.91|289.51|291.74|289.34|291.91|289.51|291.74|289.34|0
1644975910000|2022-02-16 01:45:10|291.91|289.51|291.91|289.51|291.91|289.51|291.91|289.51|0
1644975930000|2022-02-16 01:45:30|292.09|289.69|292.09|289.69|292.09|289.69|292.09|289.69|0
1644975940000|2022-02-16 01:45:40|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1644975950000|2022-02-16 01:45:50|292.09|289.69|292.26|289.86|292.26|289.86|292.09|289.69|0
1644975960000|2022-02-16 01:46:00|292.09|289.69|292.43|290.03|292.43|290.03|292.09|289.69|0
1644975980000|2022-02-16 01:46:20|292.34|289.94|292.34|289.94|292.34|289.94|292.34|289.94|0
1644975990000|2022-02-16 01:46:30|292.43|290.03|292.43|290.03|292.43|290.03|292.43|290.03|0
1644976000000|2022-02-16 01:46:40|292.26|289.86|292.34|289.94|292.34|289.94|292.26|289.86|0
1644976010000|2022-02-16 01:46:50|292.43|290.03|292.61|290.21|292.61|290.21|292.43|290.03|0
1644976020000|2022-02-16 01:47:00|292.43|290.03|292.61|290.21|292.61|290.21|292.43|290.03|0
1644976030000|2022-02-16 01:47:10|292.51|290.11|292.61|290.21|292.61|290.21|292.51|290.11|0
1644976040000|2022-02-16 01:47:20|292.43|290.03|292.43|290.03|292.43|290.03|292.43|290.03|0
1644976070000|2022-02-16 01:47:50|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1644976080000|2022-02-16 01:48:00|292.43|290.03|292.43|290.03|292.43|290.03|292.43|290.03|0
1644976100000|2022-02-16 01:48:20|292.34|289.94|292.17|289.77|292.34|289.94|292.17|289.77|0
1644976110000|2022-02-16 01:48:30|292.26|289.86|292.17|289.77|292.26|289.86|292.08|289.68|0
1644976120000|2022-02-16 01:48:40|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1644976130000|2022-02-16 01:48:50|292.17|289.77|292.08|289.68|292.17|289.77|292.08|289.68|0
1644976150000|2022-02-16 01:49:10|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1644976160000|2022-02-16 01:49:20|292.08|289.68|292.17|289.77|292.17|289.77|292.08|289.68|0
1644976170000|2022-02-16 01:49:30|292.26|289.86|292.08|289.68|292.26|289.86|292.08|289.68|0
1644976180000|2022-02-16 01:49:40|292.17|289.77|292.26|289.86|292.26|289.86|292.08|289.68|0
1644976190000|2022-02-16 01:49:50|292.43|290.03|292.43|290.03|292.43|290.03|292.43|290.03|0
1644976200000|2022-02-16 01:50:00|292.6|290.2|292.6|290.2|292.6|290.2|292.43|290.03|0
1644976210000|2022-02-16 01:50:10|292.43|290.03|292.6|290.2|292.6|290.2|292.43|290.03|0
1644976220000|2022-02-16 01:50:20|292.51|290.11|292.6|290.2|292.6|290.2|292.51|290.11|0
1644976230000|2022-02-16 01:50:30|292.78|290.38|292.78|290.38|292.95|290.55|292.78|290.38|0
1644976240000|2022-02-16 01:50:40|292.6|290.2|292.69|290.29|292.69|290.29|292.6|290.2|0
1644976250000|2022-02-16 01:50:50|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1644976280000|2022-02-16 01:51:20|292.43|290.03|292.51|290.11|292.6|290.2|292.43|290.03|0
1644976290000|2022-02-16 01:51:30|292.77|290.37|292.6|290.2|292.77|290.37|292.6|290.2|0
1644976300000|2022-02-16 01:51:40|292.77|290.37|292.77|290.37|292.77|290.37|292.77|290.37|0
1644976310000|2022-02-16 01:51:50|292.68|290.28|292.68|290.28|292.77|290.37|292.6|290.2|0
1644976320000|2022-02-16 01:52:00|292.77|290.37|292.77|290.37|292.77|290.37|292.68|290.28|0
1644976330000|2022-02-16 01:52:10|292.95|290.55|292.95|290.55|292.95|290.55|292.95|290.55|0
1644976340000|2022-02-16 01:52:20|293.12|290.72|293.12|290.72|293.12|290.72|293.12|290.72|0
1644976350000|2022-02-16 01:52:30|292.95|290.55|292.95|290.55|292.95|290.55|292.95|290.55|0
1644976360000|2022-02-16 01:52:40|292.77|290.37|292.77|290.37|292.77|290.37|292.77|290.37|0
1644976370000|2022-02-16 01:52:50|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1644976390000|2022-02-16 01:53:10|292.68|290.28|292.6|290.2|292.77|290.37|292.6|290.2|0
1644976400000|2022-02-16 01:53:20|292.43|290.03|292.43|290.03|292.43|290.03|292.43|290.03|0
1644976410000|2022-02-16 01:53:30|292.25|289.85|292.6|290.2|292.6|290.2|292.25|289.85|0
1644976420000|2022-02-16 01:53:40|292.43|290.03|292.51|290.11|292.6|290.2|292.43|290.03|0
1644976430000|2022-02-16 01:53:50|292.43|290.03|292.6|290.2|292.6|290.2|292.43|290.03|0
1644976460000|2022-02-16 01:54:20|292.77|290.37|292.95|290.55|292.95|290.55|292.77|290.37|0
1644976500000|2022-02-16 01:55:00|292.77|290.37|292.95|290.55|292.95|290.55|292.77|290.37|0
1644976510000|2022-02-16 01:55:10|293.03|290.63|293.12|290.72|293.12|290.72|293.03|290.63|0
1644976530000|2022-02-16 01:55:30|292.94|290.54|293.12|290.72|293.12|290.72|292.94|290.54|0
1644976540000|2022-02-16 01:55:40|293.03|290.63|293.12|290.72|293.12|290.72|293.03|290.63|0
1644976550000|2022-02-16 01:55:50|293.03|290.63|292.94|290.54|293.12|290.72|292.94|290.54|0
1644976560000|2022-02-16 01:56:00|293.12|290.72|293.12|290.72|293.12|290.72|293.12|290.72|0
1644976570000|2022-02-16 01:56:10|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1644976580000|2022-02-16 01:56:20|293.12|290.72|293.12|290.72|293.12|290.72|292.94|290.54|0
1644976590000|2022-02-16 01:56:30|293.03|290.63|293.12|290.72|293.12|290.72|293.03|290.63|0
1644976620000|2022-02-16 01:57:00|292.94|290.54|292.77|290.37|292.94|290.54|292.77|290.37|0
1644976630000|2022-02-16 01:57:10|292.68|290.28|292.6|290.2|292.68|290.28|292.6|290.2|0
1644976640000|2022-02-16 01:57:20|292.68|290.28|292.68|290.28|292.68|290.28|292.6|290.2|0
1644976650000|2022-02-16 01:57:30|292.77|290.37|292.77|290.37|292.85|290.45|292.77|290.37|0
1644976670000|2022-02-16 01:57:50|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1644976690000|2022-02-16 01:58:10|293.03|290.63|293.12|290.72|293.12|290.72|293.03|290.63|0
1644976710000|2022-02-16 01:58:30|292.94|290.54|293.12|290.72|293.12|290.72|292.94|290.54|0
1644976720000|2022-02-16 01:58:40|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1644976730000|2022-02-16 01:58:50|293.03|290.63|293.03|290.63|293.03|290.63|292.94|290.54|0
1644976740000|2022-02-16 01:59:00|292.94|290.54|293.12|290.72|293.12|290.72|292.94|290.54|0
1644976750000|2022-02-16 01:59:10|292.94|290.54|293.12|290.72|293.12|290.72|292.94|290.54|0
1644976760000|2022-02-16 01:59:20|293.02|290.62|293.11|290.71|293.12|290.72|293.02|290.62|0
1644976780000|2022-02-16 01:59:40|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1644976800000|2022-02-16 02:00:00|293.46|291.06|293.29|290.89|293.46|291.06|293.29|290.89|0
1644976810000|2022-02-16 02:00:10|293.37|290.97|293.29|290.89|293.37|290.97|293.29|290.89|0
1644976820000|2022-02-16 02:00:20|293.46|291.06|293.64|291.24|293.64|291.24|293.46|291.06|0
1644976830000|2022-02-16 02:00:30|293.46|291.06|293.64|291.24|293.64|291.24|293.46|291.06|0
1644976840000|2022-02-16 02:00:40|293.46|291.06|293.64|291.24|293.64|291.24|293.46|291.06|0
1644976860000|2022-02-16 02:01:00|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1644976870000|2022-02-16 02:01:10|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1644976880000|2022-02-16 02:01:20|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1644976890000|2022-02-16 02:01:30|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1644976900000|2022-02-16 02:01:40|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1644976910000|2022-02-16 02:01:50|293.81|291.41|293.81|291.41|293.81|291.41|293.81|291.41|0
1644976920000|2022-02-16 02:02:00|293.63|291.23|293.54|291.14|293.63|291.23|293.54|291.14|0
1644976930000|2022-02-16 02:02:10|293.46|291.06|293.63|291.23|293.63|291.23|293.46|291.06|0
1644976940000|2022-02-16 02:02:20|293.54|291.14|293.63|291.23|293.63|291.23|293.54|291.14|0
1644976950000|2022-02-16 02:02:30|293.54|291.14|293.63|291.23|293.63|291.23|293.46|291.06|0
1644976960000|2022-02-16 02:02:40|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1644976970000|2022-02-16 02:02:50|293.63|291.23|293.63|291.23|293.63|291.23|293.46|291.06|0
1644976980000|2022-02-16 02:03:00|293.81|291.41|293.81|291.41|293.81|291.41|293.81|291.41|0
1644976990000|2022-02-16 02:03:10|293.89|291.49|293.89|291.49|293.89|291.49|293.89|291.49|0
1644977000000|2022-02-16 02:03:20|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1644977010000|2022-02-16 02:03:30|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1644977030000|2022-02-16 02:03:50|293.28|290.88|293.28|290.88|293.28|290.88|293.28|290.88|0
1644977040000|2022-02-16 02:04:00|293.46|291.06|293.81|291.41|293.81|291.41|293.46|291.06|0
1644977050000|2022-02-16 02:04:10|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1644977060000|2022-02-16 02:04:20|293.46|291.06|293.81|291.41|293.81|291.41|293.46|291.06|0
1644977070000|2022-02-16 02:04:30|293.72|291.32|293.81|291.41|293.81|291.41|293.72|291.32|0
1644977090000|2022-02-16 02:04:50|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1644977100000|2022-02-16 02:05:00|293.72|291.32|293.63|291.23|293.81|291.41|293.63|291.23|0
1644977110000|2022-02-16 02:05:10|293.54|291.14|293.54|291.14|293.54|291.14|293.54|291.14|0
1644977120000|2022-02-16 02:05:20|293.63|291.23|293.63|291.23|293.63|291.23|293.46|291.06|0
1644977130000|2022-02-16 02:05:30|293.54|291.14|293.54|291.14|293.54|291.14|293.46|291.06|0
1644977140000|2022-02-16 02:05:40|293.46|291.06|293.8|291.4|293.8|291.4|293.46|291.06|0
1644977150000|2022-02-16 02:05:50|293.98|291.58|293.98|291.58|293.98|291.58|293.98|291.58|0
1644977160000|2022-02-16 02:06:00|293.8|291.4|293.98|291.58|293.98|291.58|293.8|291.4|0
1644977180000|2022-02-16 02:06:20|294.15|291.75|294.15|291.75|294.15|291.75|293.98|291.58|0
1644977190000|2022-02-16 02:06:30|294.33|291.93|294.5|292.1|294.67|292.27|294.33|291.93|0
1644977200000|2022-02-16 02:06:40|294.41|292.01|294.33|291.93|294.41|292.01|294.33|291.93|0
1644977210000|2022-02-16 02:06:50|294.15|291.75|294.33|291.93|294.33|291.93|294.15|291.75|0
1644977230000|2022-02-16 02:07:10|294.15|291.75|294.15|291.75|294.15|291.75|294.15|291.75|0
1644977240000|2022-02-16 02:07:20|293.98|291.58|293.98|291.58|293.98|291.58|293.98|291.58|0
1644977250000|2022-02-16 02:07:30|294.06|291.66|293.98|291.58|294.06|291.66|293.98|291.58|0
1644977270000|2022-02-16 02:07:50|294.06|291.66|294.15|291.75|294.15|291.75|293.98|291.58|0
1644977280000|2022-02-16 02:08:00|294.33|291.93|294.32|291.92|294.33|291.93|294.32|291.92|0
1644977290000|2022-02-16 02:08:10|294.41|292.01|294.32|291.92|294.5|292.1|294.32|291.92|0
1644977300000|2022-02-16 02:08:20|294.5|292.1|294.5|292.1|294.5|292.1|294.5|292.1|0
1644977320000|2022-02-16 02:08:40|294.58|292.18|294.5|292.1|294.67|292.27|294.5|292.1|0
1644977330000|2022-02-16 02:08:50|294.58|292.18|294.5|292.1|294.67|292.27|294.5|292.1|0
1644977340000|2022-02-16 02:09:00|294.67|292.27|294.58|292.18|294.67|292.27|294.58|292.18|0
1644977350000|2022-02-16 02:09:10|294.5|292.1|294.85|292.45|294.85|292.45|294.5|292.1|0
1644977360000|2022-02-16 02:09:20|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1644977370000|2022-02-16 02:09:30|295.2|292.8|295.02|292.62|295.2|292.8|295.02|292.62|0
1644977380000|2022-02-16 02:09:40|295.2|292.8|295.2|292.8|295.2|292.8|295.1|292.7|0
1644977390000|2022-02-16 02:09:50|295.19|292.79|295.37|292.97|295.37|292.97|295.19|292.79|0
1644977400000|2022-02-16 02:10:00|295.54|293.14|295.19|292.79|295.54|293.14|295.19|292.79|0
1644977410000|2022-02-16 02:10:10|295.02|292.62|295.02|292.62|295.19|292.79|295.02|292.62|0
1644977420000|2022-02-16 02:10:20|295.19|292.79|295.02|292.62|295.28|292.88|295.02|292.62|0
1644977430000|2022-02-16 02:10:30|294.85|292.45|294.85|292.45|294.85|292.45|294.85|292.45|0
1644977440000|2022-02-16 02:10:40|294.67|292.27|294.85|292.45|294.85|292.45|294.67|292.27|0
1644977450000|2022-02-16 02:10:50|294.75|292.35|294.85|292.45|294.85|292.45|294.75|292.35|0
1644977460000|2022-02-16 02:11:00|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1644977470000|2022-02-16 02:11:10|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1644977490000|2022-02-16 02:11:30|294.5|292.1|294.5|292.1|294.58|292.18|294.5|292.1|0
1644977500000|2022-02-16 02:11:40|294.32|291.92|293.8|291.4|294.32|291.92|293.8|291.4|0
1644977510000|2022-02-16 02:11:50|293.63|291.23|293.8|291.4|293.8|291.4|293.63|291.23|0
1644977520000|2022-02-16 02:12:00|293.62|291.22|293.62|291.22|293.62|291.22|293.62|291.22|0
1644977530000|2022-02-16 02:12:10|293.53|291.13|293.45|291.05|293.62|291.22|293.45|291.05|0
1644977540000|2022-02-16 02:12:20|293.62|291.22|293.8|291.4|293.8|291.4|293.62|291.22|0
1644977550000|2022-02-16 02:12:30|293.88|291.48|293.97|291.57|293.97|291.57|293.88|291.48|0
1644977560000|2022-02-16 02:12:40|293.8|291.4|293.97|291.57|293.97|291.57|293.8|291.4|0
1644977570000|2022-02-16 02:12:50|293.88|291.48|293.88|291.48|293.97|291.57|293.8|291.4|0
1644977580000|2022-02-16 02:13:00|293.97|291.57|293.97|291.57|293.97|291.57|293.8|291.4|0
1644977590000|2022-02-16 02:13:10|293.8|291.4|293.8|291.4|293.8|291.4|293.8|291.4|0
1644977600000|2022-02-16 02:13:20|293.71|291.31|293.62|291.22|293.71|291.31|293.62|291.22|0
1644977620000|2022-02-16 02:13:40|293.88|291.48|293.8|291.4|293.88|291.48|293.8|291.4|0
1644977630000|2022-02-16 02:13:50|293.71|291.31|293.45|291.05|293.71|291.31|293.45|291.05|0
1644977640000|2022-02-16 02:14:00|293.62|291.22|293.8|291.4|293.8|291.4|293.62|291.22|0
1644977650000|2022-02-16 02:14:10|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1644977660000|2022-02-16 02:14:20|293.8|291.4|293.97|291.57|293.97|291.57|293.8|291.4|0
1644977670000|2022-02-16 02:14:30|294.14|291.74|294.14|291.74|294.14|291.74|294.14|291.74|0
1644977680000|2022-02-16 02:14:40|294.05|291.65|294.14|291.74|294.14|291.74|294.05|291.65|0
1644977690000|2022-02-16 02:14:50|294.23|291.83|294.14|291.74|294.23|291.83|294.14|291.74|0
1644977700000|2022-02-16 02:15:00|294.05|291.65|294.14|291.74|294.14|291.74|294.05|291.65|0
1644977710000|2022-02-16 02:15:10|293.97|291.57|294.14|291.74|294.14|291.74|293.97|291.57|0
1644977730000|2022-02-16 02:15:30|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1644977740000|2022-02-16 02:15:40|294.05|291.65|294.14|291.74|294.14|291.74|294.05|291.65|0
1644977750000|2022-02-16 02:15:50|294.05|291.65|294.14|291.74|294.14|291.74|294.05|291.65|0
1644977760000|2022-02-16 02:16:00|294.32|291.92|294.23|291.83|294.32|291.92|294.23|291.83|0
1644977770000|2022-02-16 02:16:10|294.32|291.92|294.32|291.92|294.32|291.92|294.32|291.92|0
1644977780000|2022-02-16 02:16:20|294.23|291.83|294.23|291.83|294.23|291.83|294.23|291.83|0
1644977790000|2022-02-16 02:16:30|294.32|291.92|294.32|291.92|294.32|291.92|294.23|291.83|0
1644977800000|2022-02-16 02:16:40|294.23|291.83|294.14|291.74|294.23|291.83|294.14|291.74|0
1644977810000|2022-02-16 02:16:50|294.23|291.83|294.14|291.74|294.32|291.92|294.14|291.74|0
1644977820000|2022-02-16 02:17:00|294.23|291.83|294.32|291.92|294.32|291.92|294.23|291.83|0
1644977840000|2022-02-16 02:17:20|294.14|291.74|294.14|291.74|294.14|291.74|294.05|291.65|0
1644977850000|2022-02-16 02:17:30|294.05|291.65|294.14|291.74|294.14|291.74|294.05|291.65|0
1644977860000|2022-02-16 02:17:40|294.32|291.92|294.32|291.92|294.32|291.92|294.32|291.92|0
1644977890000|2022-02-16 02:18:10|294.4|292|294.4|292|294.4|292|294.4|292|0
1644977900000|2022-02-16 02:18:20|294.49|292.09|294.4|292|294.49|292.09|294.4|292|0
1644977910000|2022-02-16 02:18:30|294.49|292.09|294.49|292.09|294.49|292.09|294.49|292.09|0
1644977920000|2022-02-16 02:18:40|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1644977930000|2022-02-16 02:18:50|294.75|292.35|294.84|292.44|294.84|292.44|294.75|292.35|0
1644977940000|2022-02-16 02:19:00|294.75|292.35|294.75|292.35|294.75|292.35|294.66|292.26|0
1644977950000|2022-02-16 02:19:10|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1644977980000|2022-02-16 02:19:40|295.01|292.61|294.84|292.44|295.01|292.61|294.84|292.44|0
1644977990000|2022-02-16 02:19:50|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1644978010000|2022-02-16 02:20:10|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1644978020000|2022-02-16 02:20:20|295.01|292.61|294.92|292.52|295.01|292.61|294.84|292.44|0
1644978030000|2022-02-16 02:20:30|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1644978040000|2022-02-16 02:20:40|294.66|292.26|294.66|292.26|294.75|292.35|294.66|292.26|0
1644978050000|2022-02-16 02:20:50|294.49|292.09|294.49|292.09|294.49|292.09|294.49|292.09|0
1644978060000|2022-02-16 02:21:00|294.57|292.17|294.66|292.26|294.66|292.26|294.57|292.17|0
1644978070000|2022-02-16 02:21:10|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1644978080000|2022-02-16 02:21:20|294.66|292.26|294.84|292.44|294.84|292.44|294.66|292.26|0
1644978090000|2022-02-16 02:21:30|294.74|292.34|294.74|292.34|294.84|292.44|294.66|292.26|0
1644978100000|2022-02-16 02:21:40|294.66|292.26|295.01|292.61|295.01|292.61|294.66|292.26|0
1644978110000|2022-02-16 02:21:50|294.92|292.52|294.83|292.43|294.92|292.52|294.83|292.43|0
1644978130000|2022-02-16 02:22:10|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1644978150000|2022-02-16 02:22:30|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1644978160000|2022-02-16 02:22:40|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1644978170000|2022-02-16 02:22:50|294.49|292.09|294.49|292.09|294.49|292.09|294.49|292.09|0
1644978180000|2022-02-16 02:23:00|294.57|292.17|294.31|291.91|294.57|292.17|294.31|291.91|0
1644978200000|2022-02-16 02:23:20|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1644978230000|2022-02-16 02:23:50|294.31|291.91|294.48|292.08|294.48|292.08|294.31|291.91|0
1644978240000|2022-02-16 02:24:00|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1644978260000|2022-02-16 02:24:20|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1644978270000|2022-02-16 02:24:30|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1644978280000|2022-02-16 02:24:40|294.57|292.17|294.57|292.17|294.66|292.26|294.57|292.17|0
1644978290000|2022-02-16 02:24:50|294.48|292.08|294.57|292.17|294.57|292.17|294.48|292.08|0
1644978300000|2022-02-16 02:25:00|294.66|292.26|294.48|292.08|294.66|292.26|294.48|292.08|0
1644978310000|2022-02-16 02:25:10|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1644978320000|2022-02-16 02:25:20|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1644978340000|2022-02-16 02:25:40|294.31|291.91|294.31|291.91|294.31|291.91|294.31|291.91|0
1644978350000|2022-02-16 02:25:50|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1644978360000|2022-02-16 02:26:00|294.57|292.17|294.48|292.08|294.57|292.17|294.48|292.08|0
1644978370000|2022-02-16 02:26:10|294.31|291.91|294.48|292.08|294.48|292.08|294.31|291.91|0
1644978380000|2022-02-16 02:26:20|294.31|291.91|294.48|292.08|294.48|292.08|294.31|291.91|0
1644978400000|2022-02-16 02:26:40|294.39|291.99|294.31|291.91|294.39|291.99|294.31|291.91|0
1644978420000|2022-02-16 02:27:00|294.48|292.08|294.31|291.91|294.48|292.08|294.31|291.91|0
1644978430000|2022-02-16 02:27:10|294.13|291.73|294.13|291.73|294.13|291.73|294.13|291.73|0
1644978450000|2022-02-16 02:27:30|294.22|291.82|294.31|291.91|294.31|291.91|294.22|291.82|0
1644978480000|2022-02-16 02:28:00|294.22|291.82|294.31|291.91|294.31|291.91|294.22|291.82|0
1644978490000|2022-02-16 02:28:10|294.48|292.08|294.31|291.91|294.48|292.08|294.31|291.91|0
1644978510000|2022-02-16 02:28:30|294.39|291.99|294.39|291.99|294.39|291.99|294.31|291.91|0
1644978520000|2022-02-16 02:28:40|294.31|291.91|294.31|291.91|294.39|291.99|294.31|291.91|0
1644978530000|2022-02-16 02:28:50|294.21|291.81|294.13|291.73|294.31|291.91|294.13|291.73|0
1644978540000|2022-02-16 02:29:00|294.31|291.91|294.31|291.91|294.31|291.91|294.21|291.81|0
1644978550000|2022-02-16 02:29:10|294.21|291.81|294.13|291.73|294.31|291.91|294.13|291.73|0
1644978560000|2022-02-16 02:29:20|294.21|291.81|294.3|291.9|294.3|291.9|294.21|291.81|0
1644978570000|2022-02-16 02:29:30|294.13|291.73|294.21|291.81|294.21|291.81|294.13|291.73|0
1644978580000|2022-02-16 02:29:40|294.3|291.9|294.21|291.81|294.3|291.9|294.21|291.81|0
1644978590000|2022-02-16 02:29:50|294.13|291.73|294.13|291.73|294.3|291.9|294.13|291.73|0
1644978600000|2022-02-16 02:30:00|294.3|291.9|294.13|291.73|294.3|291.9|294.13|291.73|0
1644978640000|2022-02-16 02:30:40|293.96|291.56|293.96|291.56|293.96|291.56|293.96|291.56|0
1644978660000|2022-02-16 02:31:00|293.78|291.38|293.96|291.56|293.96|291.56|293.78|291.38|0
1644978670000|2022-02-16 02:31:10|293.95|291.55|293.78|291.38|293.95|291.55|293.78|291.38|0
1644978680000|2022-02-16 02:31:20|293.95|291.55|293.95|291.55|293.95|291.55|293.95|291.55|0
1644978690000|2022-02-16 02:31:30|293.86|291.46|293.78|291.38|293.86|291.46|293.78|291.38|0
1644978700000|2022-02-16 02:31:40|293.61|291.21|293.61|291.21|293.61|291.21|293.61|291.21|0
1644978710000|2022-02-16 02:31:50|293.52|291.12|293.61|291.21|293.61|291.21|293.43|291.03|0
1644978720000|2022-02-16 02:32:00|293.43|291.03|293.43|291.03|293.43|291.03|293.43|291.03|0
1644978730000|2022-02-16 02:32:10|293.61|291.21|293.43|291.03|293.61|291.21|293.43|291.03|0
1644978740000|2022-02-16 02:32:20|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1644978750000|2022-02-16 02:32:30|293.43|291.03|293.43|291.03|293.43|291.03|293.43|291.03|0
1644978760000|2022-02-16 02:32:40|293.26|290.86|293.26|290.86|293.26|290.86|293.26|290.86|0
1644978780000|2022-02-16 02:33:00|293.34|290.94|293.43|291.03|293.43|291.03|293.34|290.94|0
1644978800000|2022-02-16 02:33:20|293.51|291.11|293.51|291.11|293.51|291.11|293.51|291.11|0
1644978810000|2022-02-16 02:33:30|293.43|291.03|293.6|291.2|293.6|291.2|293.43|291.03|0
1644978820000|2022-02-16 02:33:40|293.43|291.03|293.26|290.86|293.43|291.03|293.26|290.86|0
1644978830000|2022-02-16 02:33:50|292.91|290.51|293.08|290.68|293.08|290.68|292.91|290.51|0
1644978840000|2022-02-16 02:34:00|292.91|290.51|293.08|290.68|293.08|290.68|292.91|290.51|0
1644978850000|2022-02-16 02:34:10|293.26|290.86|293.43|291.03|293.43|291.03|293.26|290.86|0
1644978860000|2022-02-16 02:34:20|293.34|290.94|293.43|291.03|293.43|291.03|293.34|290.94|0
1644978870000|2022-02-16 02:34:30|293.34|290.94|293.6|291.2|293.6|291.2|293.34|290.94|0
1644978880000|2022-02-16 02:34:40|293.51|291.11|293.6|291.2|293.6|291.2|293.51|291.11|0
1644978920000|2022-02-16 02:35:20|293.78|291.38|293.78|291.38|293.78|291.38|293.78|291.38|0
1644978930000|2022-02-16 02:35:30|293.6|291.2|293.78|291.38|293.78|291.38|293.6|291.2|0
1644979020000|2022-02-16 02:37:00|293.68|291.28|293.6|291.2|293.68|291.28|293.6|291.2|0
1644979060000|2022-02-16 02:37:40|293.77|291.37|293.77|291.37|293.77|291.37|293.77|291.37|0
1644979080000|2022-02-16 02:38:00|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1644979090000|2022-02-16 02:38:10|293.43|291.03|293.43|291.03|293.43|291.03|293.43|291.03|0
1644979100000|2022-02-16 02:38:20|293.25|290.85|293.43|291.03|293.43|291.03|293.25|290.85|0
1644979110000|2022-02-16 02:38:30|293.25|290.85|293.25|290.85|293.25|290.85|293.25|290.85|0
1644979120000|2022-02-16 02:38:40|293.16|290.76|293.25|290.85|293.25|290.85|293.08|290.68|0
1644979130000|2022-02-16 02:38:50|293.08|290.68|293.08|290.68|293.08|290.68|293.08|290.68|0
1644979140000|2022-02-16 02:39:00|293.16|290.76|293.08|290.68|293.16|290.76|293.08|290.68|0
1644979150000|2022-02-16 02:39:10|292.9|290.5|293.08|290.68|293.08|290.68|292.9|290.5|0
1644979160000|2022-02-16 02:39:20|292.9|290.5|292.99|290.59|293.08|290.68|292.9|290.5|0
1644979170000|2022-02-16 02:39:30|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1644979180000|2022-02-16 02:39:40|292.81|290.41|292.73|290.33|292.81|290.41|292.73|290.33|0
1644979190000|2022-02-16 02:39:50|292.56|290.16|292.73|290.33|292.73|290.33|292.56|290.16|0
1644979200000|2022-02-16 02:40:00|292.9|290.5|292.81|290.41|292.9|290.5|292.81|290.41|0
1644979210000|2022-02-16 02:40:10|292.9|290.5|293.08|290.68|293.08|290.68|292.9|290.5|0
1644979230000|2022-02-16 02:40:30|292.99|290.59|293.08|290.68|293.08|290.68|292.9|290.5|0
1644979240000|2022-02-16 02:40:40|292.99|290.59|292.9|290.5|293.08|290.68|292.9|290.5|0
1644979250000|2022-02-16 02:40:50|292.73|290.33|292.81|290.41|292.9|290.5|292.73|290.33|0
1644979260000|2022-02-16 02:41:00|292.9|290.5|292.81|290.41|292.9|290.5|292.81|290.41|0
1644979270000|2022-02-16 02:41:10|292.9|290.5|292.9|290.5|293.08|290.68|292.9|290.5|0
1644979290000|2022-02-16 02:41:30|292.98|290.58|292.9|290.5|292.98|290.58|292.9|290.5|0
1644979300000|2022-02-16 02:41:40|292.81|290.41|292.9|290.5|292.9|290.5|292.73|290.33|0
1644979310000|2022-02-16 02:41:50|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1644979320000|2022-02-16 02:42:00|292.9|290.5|292.9|290.5|292.9|290.5|292.81|290.41|0
1644979330000|2022-02-16 02:42:10|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1644979350000|2022-02-16 02:42:30|292.55|290.15|292.55|290.15|292.55|290.15|292.55|290.15|0
1644979370000|2022-02-16 02:42:50|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1644979380000|2022-02-16 02:43:00|292.55|290.15|292.55|290.15|292.55|290.15|292.55|290.15|0
1644979390000|2022-02-16 02:43:10|292.64|290.24|292.55|290.15|292.64|290.24|292.55|290.15|0
1644979400000|2022-02-16 02:43:20|292.73|290.33|292.64|290.24|292.73|290.33|292.64|290.24|0
1644979410000|2022-02-16 02:43:30|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1644979420000|2022-02-16 02:43:40|292.9|290.5|292.73|290.33|292.9|290.5|292.73|290.33|0
1644979430000|2022-02-16 02:43:50|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1644979450000|2022-02-16 02:44:10|292.73|290.33|292.9|290.5|292.9|290.5|292.73|290.33|0
1644979460000|2022-02-16 02:44:20|292.98|290.58|293.07|290.67|293.07|290.67|292.98|290.58|0
1644979470000|2022-02-16 02:44:30|292.98|290.58|292.98|290.58|292.98|290.58|292.9|290.5|0
1644979480000|2022-02-16 02:44:40|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1644979500000|2022-02-16 02:45:00|292.81|290.41|292.98|290.58|292.98|290.58|292.72|290.32|0
1644979510000|2022-02-16 02:45:10|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1644979520000|2022-02-16 02:45:20|292.81|290.41|292.9|290.5|292.9|290.5|292.81|290.41|0
1644979530000|2022-02-16 02:45:30|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1644979540000|2022-02-16 02:45:40|292.98|290.58|293.07|290.67|293.07|290.67|292.98|290.58|0
1644979550000|2022-02-16 02:45:50|292.98|290.58|293.07|290.67|293.07|290.67|292.98|290.58|0
1644979560000|2022-02-16 02:46:00|292.98|290.58|293.07|290.67|293.07|290.67|292.98|290.58|0
1644979570000|2022-02-16 02:46:10|293.33|290.93|293.42|291.02|293.42|291.02|293.33|290.93|0
1644979580000|2022-02-16 02:46:20|293.59|291.19|293.59|291.19|293.59|291.19|293.59|291.19|0
1644979590000|2022-02-16 02:46:30|293.68|291.28|293.68|291.28|293.68|291.28|293.68|291.28|0
1644979600000|2022-02-16 02:46:40|293.77|291.37|293.59|291.19|293.77|291.37|293.59|291.19|0
1644979610000|2022-02-16 02:46:50|293.68|291.28|293.77|291.37|293.77|291.37|293.68|291.28|0
1644979620000|2022-02-16 02:47:00|293.94|291.54|294.11|291.71|294.11|291.71|293.94|291.54|0
1644979630000|2022-02-16 02:47:10|294.29|291.89|294.11|291.71|294.46|292.06|294.11|291.71|0
1644979640000|2022-02-16 02:47:20|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1644979650000|2022-02-16 02:47:30|294.2|291.8|294.11|291.71|294.2|291.8|294.11|291.71|0
1644979660000|2022-02-16 02:47:40|293.94|291.54|293.85|291.45|293.94|291.54|293.85|291.45|0
1644979670000|2022-02-16 02:47:50|293.94|291.54|294.11|291.71|294.11|291.71|293.94|291.54|0
1644979680000|2022-02-16 02:48:00|294.02|291.62|294.11|291.71|294.11|291.71|294.02|291.62|0
1644979690000|2022-02-16 02:48:10|293.94|291.54|293.94|291.54|293.94|291.54|293.94|291.54|0
1644979710000|2022-02-16 02:48:30|293.76|291.36|293.94|291.54|293.94|291.54|293.76|291.36|0
1644979720000|2022-02-16 02:48:40|293.85|291.45|293.76|291.36|293.85|291.45|293.76|291.36|0
1644979730000|2022-02-16 02:48:50|293.85|291.45|293.85|291.45|293.94|291.54|293.85|291.45|0
1644979740000|2022-02-16 02:49:00|293.76|291.36|293.76|291.36|293.76|291.36|293.59|291.19|0
1644979750000|2022-02-16 02:49:10|293.59|291.19|293.67|291.27|293.67|291.27|293.59|291.19|0
1644979760000|2022-02-16 02:49:20|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1644979770000|2022-02-16 02:49:30|293.24|290.84|293.42|291.02|293.42|291.02|293.24|290.84|0
1644979790000|2022-02-16 02:49:50|293.32|290.92|293.32|290.92|293.32|290.92|293.24|290.84|0
1644979800000|2022-02-16 02:50:00|293.42|291.02|293.24|290.84|293.42|291.02|293.24|290.84|0
1644979810000|2022-02-16 02:50:10|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1644979820000|2022-02-16 02:50:20|293.24|290.84|293.41|291.01|293.41|291.01|293.24|290.84|0
1644979860000|2022-02-16 02:51:00|293.59|291.19|293.41|291.01|293.59|291.19|293.41|291.01|0
1644979870000|2022-02-16 02:51:10|293.24|290.84|293.24|290.84|293.24|290.84|293.24|290.84|0
1644979880000|2022-02-16 02:51:20|293.41|291.01|293.41|291.01|293.5|291.1|293.32|290.92|0
1644979890000|2022-02-16 02:51:30|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1644979900000|2022-02-16 02:51:40|293.24|290.84|293.41|291.01|293.41|291.01|293.24|290.84|0
1644979910000|2022-02-16 02:51:50|293.5|291.1|293.32|290.92|293.5|291.1|293.32|290.92|0
1644979920000|2022-02-16 02:52:00|293.41|291.01|293.32|290.92|293.41|291.01|293.24|290.84|0
1644979930000|2022-02-16 02:52:10|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1644979970000|2022-02-16 02:52:50|293.59|291.19|293.59|291.19|293.59|291.19|293.59|291.19|0
1644979980000|2022-02-16 02:53:00|293.41|291.01|293.24|290.84|293.41|291.01|293.24|290.84|0
1644980000000|2022-02-16 02:53:20|293.41|291.01|293.32|290.92|293.41|291.01|293.32|290.92|0
1644980010000|2022-02-16 02:53:30|293.41|291.01|293.24|290.84|293.41|291.01|293.24|290.84|0
1644980020000|2022-02-16 02:53:40|293.41|291.01|293.5|291.1|293.5|291.1|293.41|291.01|0
1644980030000|2022-02-16 02:53:50|293.41|291.01|293.59|291.19|293.59|291.19|293.41|291.01|0
1644980040000|2022-02-16 02:54:00|293.49|291.09|293.41|291.01|293.49|291.09|293.41|291.01|0
1644980070000|2022-02-16 02:54:30|293.58|291.18|293.58|291.18|293.58|291.18|293.58|291.18|0
1644980080000|2022-02-16 02:54:40|293.49|291.09|293.58|291.18|293.58|291.18|293.49|291.09|0
1644980110000|2022-02-16 02:55:10|293.41|291.01|293.24|290.84|293.41|291.01|293.24|290.84|0
1644980120000|2022-02-16 02:55:20|293.15|290.75|293.06|290.66|293.15|290.75|293.06|290.66|0
1644980130000|2022-02-16 02:55:30|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1644980140000|2022-02-16 02:55:40|292.54|290.14|292.62|290.22|292.62|290.22|292.54|290.14|0
1644980150000|2022-02-16 02:55:50|292.71|290.31|293.06|290.66|293.06|290.66|292.71|290.31|0
1644980160000|2022-02-16 02:56:00|292.97|290.57|293.06|290.66|293.06|290.66|292.97|290.57|0
1644980170000|2022-02-16 02:56:10|293.24|290.84|293.24|290.84|293.24|290.84|293.24|290.84|0
1644980180000|2022-02-16 02:56:20|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1644980190000|2022-02-16 02:56:30|293.58|291.18|293.58|291.18|293.67|291.27|293.58|291.18|0
1644980210000|2022-02-16 02:56:50|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1644980220000|2022-02-16 02:57:00|293.58|291.18|293.41|291.01|293.58|291.18|293.41|291.01|0
1644980230000|2022-02-16 02:57:10|293.58|291.18|293.58|291.18|293.58|291.18|293.58|291.18|0
1644980250000|2022-02-16 02:57:30|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1644980270000|2022-02-16 02:57:50|293.49|291.09|293.58|291.18|293.58|291.18|293.49|291.09|0
1644980280000|2022-02-16 02:58:00|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1644980290000|2022-02-16 02:58:10|293.58|291.18|293.41|291.01|293.58|291.18|293.41|291.01|0
1644980300000|2022-02-16 02:58:20|293.49|291.09|293.41|291.01|293.49|291.09|293.41|291.01|0
1644980310000|2022-02-16 02:58:30|293.58|291.18|293.41|291.01|293.58|291.18|293.41|291.01|0
1644980320000|2022-02-16 02:58:40|293.58|291.18|293.49|291.09|293.58|291.18|293.49|291.09|0
1644980330000|2022-02-16 02:58:50|293.58|291.18|293.49|291.09|293.58|291.18|293.41|291.01|0
1644980340000|2022-02-16 02:59:00|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1644980350000|2022-02-16 02:59:10|293.58|291.18|293.58|291.18|293.58|291.18|293.58|291.18|0
1644980360000|2022-02-16 02:59:20|293.75|291.35|293.66|291.26|293.75|291.35|293.58|291.18|0
1644980370000|2022-02-16 02:59:30|293.75|291.35|293.49|291.09|293.75|291.35|293.49|291.09|0
1644980380000|2022-02-16 02:59:40|293.58|291.18|293.58|291.18|293.58|291.18|293.58|291.18|0
1644980390000|2022-02-16 02:59:50|293.49|291.09|293.58|291.18|293.58|291.18|293.41|291.01|0
1644980400000|2022-02-16 03:00:00|293.75|291.35|293.75|291.35|293.75|291.35|293.75|291.35|0
1644980410000|2022-02-16 03:00:10|293.58|291.18|293.75|291.35|293.75|291.35|293.58|291.18|0
1644980420000|2022-02-16 03:00:20|293.66|291.26|293.58|291.18|293.66|291.26|293.58|291.18|0
1644980430000|2022-02-16 03:00:30|293.66|291.26|293.93|291.53|293.93|291.53|293.66|291.26|0
1644980440000|2022-02-16 03:00:40|293.58|291.18|293.66|291.26|293.84|291.44|293.58|291.18|0
1644980450000|2022-02-16 03:00:50|293.75|291.35|293.75|291.35|293.75|291.35|293.75|291.35|0
1644980460000|2022-02-16 03:01:00|293.93|291.53|293.75|291.35|293.93|291.53|293.75|291.35|0
1644980480000|2022-02-16 03:01:20|293.93|291.53|293.93|291.53|293.93|291.53|293.93|291.53|0
1644980490000|2022-02-16 03:01:30|293.84|291.44|293.93|291.53|293.93|291.53|293.75|291.35|0
1644980500000|2022-02-16 03:01:40|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1644980510000|2022-02-16 03:01:50|294.01|291.61|293.93|291.53|294.01|291.61|293.93|291.53|0
1644980520000|2022-02-16 03:02:00|294.1|291.7|294.01|291.61|294.1|291.7|294.01|291.61|0
1644980530000|2022-02-16 03:02:10|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1644980550000|2022-02-16 03:02:30|294.18|291.78|294.27|291.87|294.27|291.87|294.1|291.7|0
1644980560000|2022-02-16 03:02:40|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1644980570000|2022-02-16 03:02:50|293.75|291.35|293.93|291.53|293.93|291.53|293.75|291.35|0
1644980580000|2022-02-16 03:03:00|293.58|291.18|293.58|291.18|293.58|291.18|293.58|291.18|0
1644980590000|2022-02-16 03:03:10|293.4|291|293.4|291|293.4|291|293.4|291|0
1644980610000|2022-02-16 03:03:30|293.23|290.83|293.4|291|293.4|291|293.23|290.83|0
1644980620000|2022-02-16 03:03:40|293.23|290.83|293.05|290.65|293.23|290.83|292.88|290.48|0
1644980630000|2022-02-16 03:03:50|293.14|290.74|293.23|290.83|293.23|290.83|293.14|290.74|0
1644980640000|2022-02-16 03:04:00|293.4|291|293.23|290.83|293.4|291|293.23|290.83|0
1644980660000|2022-02-16 03:04:20|293.4|291|293.4|291|293.4|291|293.4|291|0
1644980680000|2022-02-16 03:04:40|293.58|291.18|293.58|291.18|293.58|291.18|293.58|291.18|0
1644980700000|2022-02-16 03:05:00|293.57|291.17|293.57|291.17|293.57|291.17|293.57|291.17|0
1644980710000|2022-02-16 03:05:10|293.4|291|293.75|291.35|293.75|291.35|293.4|291|0
1644980730000|2022-02-16 03:05:30|293.66|291.26|293.75|291.35|293.75|291.35|293.66|291.26|0
1644980750000|2022-02-16 03:05:50|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1644980760000|2022-02-16 03:06:00|294.01|291.61|294.1|291.7|294.1|291.7|294.01|291.61|0
1644980770000|2022-02-16 03:06:10|294.01|291.61|294.1|291.7|294.1|291.7|294.01|291.61|0
1644980780000|2022-02-16 03:06:20|294.01|291.61|294.1|291.7|294.1|291.7|294.01|291.61|0
1644980790000|2022-02-16 03:06:30|294.01|291.61|293.75|291.35|294.01|291.61|293.75|291.35|0
1644980800000|2022-02-16 03:06:40|293.83|291.43|293.92|291.52|293.92|291.52|293.83|291.43|0
1644980820000|2022-02-16 03:07:00|293.75|291.35|293.92|291.52|293.92|291.52|293.75|291.35|0
1644980830000|2022-02-16 03:07:10|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1644980840000|2022-02-16 03:07:20|293.92|291.52|293.75|291.35|293.92|291.52|293.75|291.35|0
1644980850000|2022-02-16 03:07:30|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1644980870000|2022-02-16 03:07:50|293.75|291.35|293.75|291.35|293.75|291.35|293.75|291.35|0
1644980900000|2022-02-16 03:08:20|293.83|291.43|293.75|291.35|293.83|291.43|293.75|291.35|0
1644980910000|2022-02-16 03:08:30|293.66|291.26|293.66|291.26|293.75|291.35|293.66|291.26|0
1644980920000|2022-02-16 03:08:40|293.75|291.35|293.75|291.35|293.75|291.35|293.66|291.26|0
1644980930000|2022-02-16 03:08:50|293.83|291.43|293.92|291.52|293.92|291.52|293.83|291.43|0
1644980940000|2022-02-16 03:09:00|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1644980950000|2022-02-16 03:09:10|294.27|291.87|294.27|291.87|294.27|291.87|294.27|291.87|0
1644980970000|2022-02-16 03:09:30|294.18|291.78|294.18|291.78|294.18|291.78|294.18|291.78|0
1644980980000|2022-02-16 03:09:40|294.27|291.87|293.92|291.52|294.27|291.87|293.92|291.52|0
1644980990000|2022-02-16 03:09:50|294.09|291.69|294.27|291.87|294.27|291.87|294.09|291.69|0
1644981000000|2022-02-16 03:10:00|294.09|291.69|294.18|291.78|294.18|291.78|294.09|291.69|0
1644981010000|2022-02-16 03:10:10|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1644981060000|2022-02-16 03:11:00|294|291.6|294.09|291.69|294.09|291.69|294|291.6|0
1644981070000|2022-02-16 03:11:10|293.92|291.52|293.92|291.52|293.92|291.52|293.92|291.52|0
1644981080000|2022-02-16 03:11:20|294|291.6|294.09|291.69|294.09|291.69|294|291.6|0
1644981090000|2022-02-16 03:11:30|293.92|291.52|294.09|291.69|294.09|291.69|293.92|291.52|0
1644981100000|2022-02-16 03:11:40|294|291.6|294|291.6|294|291.6|294|291.6|0
1644981110000|2022-02-16 03:11:50|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1644981120000|2022-02-16 03:12:00|294.26|291.86|294.26|291.86|294.26|291.86|294.26|291.86|0
1644981180000|2022-02-16 03:13:00|294.09|291.69|294.17|291.77|294.26|291.86|294.09|291.69|0
1644981190000|2022-02-16 03:13:10|294.09|291.69|293.92|291.52|294.09|291.69|293.92|291.52|0
1644981200000|2022-02-16 03:13:20|294|291.6|294|291.6|294|291.6|294|291.6|0
1644981210000|2022-02-16 03:13:30|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1644981230000|2022-02-16 03:13:50|294|291.6|293.91|291.51|294|291.6|293.91|291.51|0
1644981240000|2022-02-16 03:14:00|294|291.6|294.09|291.69|294.09|291.69|293.91|291.51|0
1644981290000|2022-02-16 03:14:50|294.26|291.86|294.26|291.86|294.26|291.86|294.26|291.86|0
1644981300000|2022-02-16 03:15:00|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1644981320000|2022-02-16 03:15:20|294.17|291.77|294.09|291.69|294.17|291.77|294.09|291.69|0
1644981340000|2022-02-16 03:15:40|293.91|291.51|294|291.6|294|291.6|293.91|291.51|0
1644981350000|2022-02-16 03:15:50|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1644981360000|2022-02-16 03:16:00|294.26|291.86|294.26|291.86|294.26|291.86|294.26|291.86|0
1644981380000|2022-02-16 03:16:20|294.17|291.77|294.26|291.86|294.26|291.86|294.17|291.77|0
1644981390000|2022-02-16 03:16:30|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1644981400000|2022-02-16 03:16:40|294.17|291.77|294.26|291.86|294.26|291.86|294.09|291.69|0
1644981410000|2022-02-16 03:16:50|294.17|291.77|294.09|291.69|294.17|291.77|294.09|291.69|0
1644981430000|2022-02-16 03:17:10|293.91|291.51|293.91|291.51|293.91|291.51|293.91|291.51|0
1644981440000|2022-02-16 03:17:20|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1644981460000|2022-02-16 03:17:40|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1644981490000|2022-02-16 03:18:10|293.74|291.34|293.74|291.34|293.74|291.34|293.65|291.25|0
1644981500000|2022-02-16 03:18:20|293.82|291.42|293.91|291.51|293.91|291.51|293.82|291.42|0
1644981520000|2022-02-16 03:18:40|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1644981530000|2022-02-16 03:18:50|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1644981540000|2022-02-16 03:19:00|293.74|291.34|293.56|291.16|293.74|291.34|293.56|291.16|0
1644981560000|2022-02-16 03:19:20|293.65|291.25|293.74|291.34|293.74|291.34|293.65|291.25|0
1644981590000|2022-02-16 03:19:50|293.56|291.16|293.56|291.16|293.74|291.34|293.56|291.16|0
1644981600000|2022-02-16 03:20:00|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1644981640000|2022-02-16 03:20:40|293.56|291.16|293.39|290.99|293.56|291.16|293.39|290.99|0
1644981650000|2022-02-16 03:20:50|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1644981660000|2022-02-16 03:21:00|293.39|290.99|293.21|290.81|293.39|290.99|293.21|290.81|0
1644981670000|2022-02-16 03:21:10|293.39|290.99|293.39|290.99|293.39|290.99|293.39|290.99|0
1644981680000|2022-02-16 03:21:20|293.3|290.9|293.39|290.99|293.39|290.99|293.3|290.9|0
1644981700000|2022-02-16 03:21:40|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1644981720000|2022-02-16 03:22:00|293.04|290.64|293.04|290.64|293.04|290.64|293.04|290.64|0
1644981800000|2022-02-16 03:23:20|292.86|290.46|293.04|290.64|293.04|290.64|292.86|290.46|0
1644981810000|2022-02-16 03:23:30|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1644981820000|2022-02-16 03:23:40|293.04|290.64|293.04|290.64|293.04|290.64|293.04|290.64|0
1644981850000|2022-02-16 03:24:10|292.86|290.46|293.04|290.64|293.04|290.64|292.86|290.46|0
1644981860000|2022-02-16 03:24:20|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1644981870000|2022-02-16 03:24:30|293.21|290.81|293.03|290.63|293.21|290.81|293.03|290.63|0
1644981880000|2022-02-16 03:24:40|293.12|290.72|293.12|290.72|293.12|290.72|293.12|290.72|0
1644981890000|2022-02-16 03:24:50|293.03|290.63|292.86|290.46|293.03|290.63|292.86|290.46|0
1644981900000|2022-02-16 03:25:00|293.03|290.63|292.94|290.54|293.03|290.63|292.86|290.46|0
1644981910000|2022-02-16 03:25:10|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1644981920000|2022-02-16 03:25:20|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1644981940000|2022-02-16 03:25:40|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1644981950000|2022-02-16 03:25:50|292.6|290.2|292.69|290.29|292.69|290.29|292.51|290.11|0
1644981960000|2022-02-16 03:26:00|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1644981970000|2022-02-16 03:26:10|292.77|290.37|292.86|290.46|292.86|290.46|292.77|290.37|0
1644981990000|2022-02-16 03:26:30|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1644982000000|2022-02-16 03:26:40|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1644982020000|2022-02-16 03:27:00|293.21|290.81|293.21|290.81|293.21|290.81|293.12|290.72|0
1644982040000|2022-02-16 03:27:20|293.12|290.72|293.03|290.63|293.12|290.72|293.03|290.63|0
1644982060000|2022-02-16 03:27:40|293.12|290.72|293.03|290.63|293.12|290.72|293.03|290.63|0
1644982080000|2022-02-16 03:28:00|293.12|290.72|293.03|290.63|293.21|290.81|293.03|290.63|0
1644982090000|2022-02-16 03:28:10|293.11|290.71|293.11|290.71|293.11|290.71|293.11|290.71|0
1644982110000|2022-02-16 03:28:30|293.21|290.81|293.2|290.8|293.21|290.81|293.2|290.8|0
1644982130000|2022-02-16 03:28:50|293.11|290.71|293.2|290.8|293.2|290.8|293.11|290.71|0
1644982140000|2022-02-16 03:29:00|293.11|290.71|293.2|290.8|293.2|290.8|293.11|290.71|0
1644982190000|2022-02-16 03:29:50|293.38|290.98|293.38|290.98|293.38|290.98|293.2|290.8|0
1644982200000|2022-02-16 03:30:00|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1644982220000|2022-02-16 03:30:20|293.11|290.71|293.11|290.71|293.11|290.71|293.03|290.63|0
1644982230000|2022-02-16 03:30:30|293.2|290.8|293.03|290.63|293.2|290.8|293.03|290.63|0
1644982240000|2022-02-16 03:30:40|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1644982250000|2022-02-16 03:30:50|293.03|290.63|293.2|290.8|293.2|290.8|293.03|290.63|0
1644982270000|2022-02-16 03:31:10|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1644982280000|2022-02-16 03:31:20|293.11|290.71|293.03|290.63|293.11|290.71|293.03|290.63|0
1644982290000|2022-02-16 03:31:30|292.68|290.28|292.68|290.28|292.68|290.28|292.68|290.28|0
1644982300000|2022-02-16 03:31:40|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1644982310000|2022-02-16 03:31:50|292.68|290.28|292.33|289.93|292.68|290.28|292.33|289.93|0
1644982320000|2022-02-16 03:32:00|292.51|290.11|292.51|290.11|292.51|290.11|292.33|289.93|0
1644982330000|2022-02-16 03:32:10|292.33|289.93|292.51|290.11|292.51|290.11|292.33|289.93|0
1644982350000|2022-02-16 03:32:30|292.68|290.28|292.51|290.11|292.68|290.28|292.51|290.11|0
1644982380000|2022-02-16 03:33:00|292.68|290.28|292.68|290.28|292.68|290.28|292.59|290.19|0
1644982390000|2022-02-16 03:33:10|292.85|290.45|292.94|290.54|292.94|290.54|292.85|290.45|0
1644982400000|2022-02-16 03:33:20|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1644982410000|2022-02-16 03:33:30|292.94|290.54|292.85|290.45|293.03|290.63|292.85|290.45|0
1644982430000|2022-02-16 03:33:50|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1644982450000|2022-02-16 03:34:10|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1644982460000|2022-02-16 03:34:20|293.28|290.88|293.37|290.97|293.37|290.97|293.28|290.88|0
1644982470000|2022-02-16 03:34:30|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1644982500000|2022-02-16 03:35:00|293.11|290.71|292.85|290.45|293.11|290.71|292.85|290.45|0
1644982510000|2022-02-16 03:35:10|292.93|290.53|292.85|290.45|292.93|290.53|292.85|290.45|0
1644982520000|2022-02-16 03:35:20|292.93|290.53|292.93|290.53|293.02|290.62|292.93|290.53|0
1644982540000|2022-02-16 03:35:40|292.85|290.45|293.02|290.62|293.02|290.62|292.85|290.45|0
1644982550000|2022-02-16 03:35:50|292.85|290.45|293.02|290.62|293.02|290.62|292.85|290.45|0
1644982560000|2022-02-16 03:36:00|293.11|290.71|293.11|290.71|293.11|290.71|293.02|290.62|0
1644982570000|2022-02-16 03:36:10|293.2|290.8|293.11|290.71|293.2|290.8|293.11|290.71|0
1644982580000|2022-02-16 03:36:20|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1644982590000|2022-02-16 03:36:30|293.02|290.62|293.2|290.8|293.2|290.8|293.02|290.62|0
1644982600000|2022-02-16 03:36:40|293.11|290.71|293.02|290.62|293.2|290.8|293.02|290.62|0
1644982610000|2022-02-16 03:36:50|293.11|290.71|293.02|290.62|293.11|290.71|293.02|290.62|0
1644982620000|2022-02-16 03:37:00|293.11|290.71|293.11|290.71|293.11|290.71|293.02|290.62|0
1644982630000|2022-02-16 03:37:10|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644982650000|2022-02-16 03:37:30|292.93|290.53|292.93|290.53|292.93|290.53|292.93|290.53|0
1644982660000|2022-02-16 03:37:40|293.02|290.62|293.11|290.71|293.11|290.71|293.02|290.62|0
1644982670000|2022-02-16 03:37:50|293.2|290.8|293.02|290.62|293.2|290.8|293.02|290.62|0
1644982700000|2022-02-16 03:38:20|293.11|290.71|293.02|290.62|293.11|290.71|293.02|290.62|0
1644982720000|2022-02-16 03:38:40|292.93|290.53|293.02|290.62|293.02|290.62|292.93|290.53|0
1644982730000|2022-02-16 03:38:50|292.93|290.53|292.93|290.53|292.93|290.53|292.93|290.53|0
1644982740000|2022-02-16 03:39:00|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644982750000|2022-02-16 03:39:10|292.93|290.53|292.93|290.53|292.93|290.53|292.93|290.53|0
1644982760000|2022-02-16 03:39:20|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644982780000|2022-02-16 03:39:40|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1644982790000|2022-02-16 03:39:50|293.02|290.62|293.02|290.62|293.1|290.7|293.02|290.62|0
1644982800000|2022-02-16 03:40:00|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1644982810000|2022-02-16 03:40:10|293.1|290.7|293.19|290.79|293.19|290.79|293.1|290.7|0
1644982820000|2022-02-16 03:40:20|293.1|290.7|293.19|290.79|293.19|290.79|293.1|290.7|0
1644982830000|2022-02-16 03:40:30|293.1|290.7|293.1|290.7|293.1|290.7|293.1|290.7|0
1644982840000|2022-02-16 03:40:40|293.02|290.62|293.1|290.7|293.1|290.7|293.02|290.62|0
1644982850000|2022-02-16 03:40:50|293.02|290.62|293.02|290.62|293.1|290.7|293.02|290.62|0
1644982860000|2022-02-16 03:41:00|293.19|290.79|293.1|290.7|293.19|290.79|293.1|290.7|0
1644982870000|2022-02-16 03:41:10|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644982880000|2022-02-16 03:41:20|293.1|290.7|293.19|290.79|293.19|290.79|293.1|290.7|0
1644982890000|2022-02-16 03:41:30|293.1|290.7|293.19|290.79|293.19|290.79|293.1|290.7|0
1644982940000|2022-02-16 03:42:20|293.37|290.97|293.37|290.97|293.37|290.97|293.37|290.97|0
1644982970000|2022-02-16 03:42:50|293.45|291.05|293.37|290.97|293.45|291.05|293.37|290.97|0
1644982980000|2022-02-16 03:43:00|293.27|290.87|293.54|291.14|293.54|291.14|293.27|290.87|0
1644982990000|2022-02-16 03:43:10|293.37|290.97|293.54|291.14|293.54|291.14|293.37|290.97|0
1644983000000|2022-02-16 03:43:20|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1644983010000|2022-02-16 03:43:30|293.1|290.7|293.1|290.7|293.19|290.79|293.1|290.7|0
1644983020000|2022-02-16 03:43:40|293.19|290.79|293.02|290.62|293.19|290.79|292.84|290.44|0
1644983040000|2022-02-16 03:44:00|293.1|290.7|293.1|290.7|293.1|290.7|293.1|290.7|0
1644983050000|2022-02-16 03:44:10|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644983060000|2022-02-16 03:44:20|293.1|290.7|293.02|290.62|293.19|290.79|293.02|290.62|0
1644983070000|2022-02-16 03:44:30|293.1|290.7|293.1|290.7|293.19|290.79|293.02|290.62|0
1644983080000|2022-02-16 03:44:40|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644983090000|2022-02-16 03:44:50|292.84|290.44|292.93|290.53|292.93|290.53|292.84|290.44|0
1644983100000|2022-02-16 03:45:00|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1644983120000|2022-02-16 03:45:20|292.84|290.44|292.92|290.52|292.92|290.52|292.84|290.44|0
1644983130000|2022-02-16 03:45:30|293.02|290.62|293.1|290.7|293.1|290.7|293.02|290.62|0
1644983140000|2022-02-16 03:45:40|293.19|290.79|292.92|290.52|293.19|290.79|292.84|290.44|0
1644983150000|2022-02-16 03:45:50|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1644983190000|2022-02-16 03:46:30|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1644983200000|2022-02-16 03:46:40|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1644983210000|2022-02-16 03:46:50|293.1|290.7|292.84|290.44|293.1|290.7|292.84|290.44|0
1644983220000|2022-02-16 03:47:00|292.92|290.52|292.92|290.52|293.01|290.61|292.84|290.44|0
1644983230000|2022-02-16 03:47:10|292.84|290.44|292.84|290.44|293.01|290.61|292.84|290.44|0
1644983240000|2022-02-16 03:47:20|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1644983250000|2022-02-16 03:47:30|293.01|290.61|293.1|290.7|293.1|290.7|292.92|290.52|0
1644983260000|2022-02-16 03:47:40|293.01|290.61|293.01|290.61|293.01|290.61|292.92|290.52|0
1644983270000|2022-02-16 03:47:50|292.92|290.52|292.84|290.44|292.92|290.52|292.84|290.44|0
1644983300000|2022-02-16 03:48:20|292.75|290.35|292.66|290.26|292.75|290.35|292.66|290.26|0
1644983310000|2022-02-16 03:48:30|292.75|290.35|292.84|290.44|292.84|290.44|292.75|290.35|0
1644983320000|2022-02-16 03:48:40|292.75|290.35|292.84|290.44|292.84|290.44|292.75|290.35|0
1644983330000|2022-02-16 03:48:50|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1644983340000|2022-02-16 03:49:00|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1644983350000|2022-02-16 03:49:10|292.57|290.17|292.49|290.09|292.57|290.17|292.49|290.09|0
1644983360000|2022-02-16 03:49:20|292.57|290.17|292.66|290.26|292.66|290.26|292.57|290.17|0
1644983370000|2022-02-16 03:49:30|292.75|290.35|292.66|290.26|292.84|290.44|292.66|290.26|0
1644983390000|2022-02-16 03:49:50|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1644983400000|2022-02-16 03:50:00|292.66|290.26|292.75|290.35|292.75|290.35|292.66|290.26|0
1644983410000|2022-02-16 03:50:10|292.84|290.44|292.66|290.26|292.84|290.44|292.66|290.26|0
1644983430000|2022-02-16 03:50:30|292.57|290.17|292.66|290.26|292.66|290.26|292.57|290.17|0
1644983470000|2022-02-16 03:51:10|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1644983500000|2022-02-16 03:51:40|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1644983510000|2022-02-16 03:51:50|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1644983520000|2022-02-16 03:52:00|292.74|290.34|292.84|290.44|292.84|290.44|292.74|290.34|0
1644983530000|2022-02-16 03:52:10|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1644983540000|2022-02-16 03:52:20|292.66|290.26|292.83|290.43|292.83|290.43|292.66|290.26|0
1644983550000|2022-02-16 03:52:30|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1644983560000|2022-02-16 03:52:40|292.74|290.34|292.83|290.43|292.83|290.43|292.74|290.34|0
1644983570000|2022-02-16 03:52:50|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1644983580000|2022-02-16 03:53:00|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1644983590000|2022-02-16 03:53:10|292.49|290.09|292.66|290.26|292.66|290.26|292.49|290.09|0
1644983600000|2022-02-16 03:53:20|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1644983660000|2022-02-16 03:54:20|292.31|289.91|292.31|289.91|292.31|289.91|292.31|289.91|0
1644983680000|2022-02-16 03:54:40|292.22|289.82|291.96|289.56|292.22|289.82|291.96|289.56|0
1644983700000|2022-02-16 03:55:00|292.14|289.74|291.87|289.47|292.14|289.74|291.87|289.47|0
1644983710000|2022-02-16 03:55:10|291.62|289.22|292.31|289.91|292.31|289.91|291.62|289.22|0
1644983730000|2022-02-16 03:55:30|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1644983740000|2022-02-16 03:55:40|292.31|289.91|292.31|289.91|292.31|289.91|292.22|289.82|0
1644983750000|2022-02-16 03:55:50|292.83|290.43|292.66|290.26|292.83|290.43|292.66|290.26|0
1644983760000|2022-02-16 03:56:00|292.83|290.43|292.66|290.26|292.83|290.43|292.66|290.26|0
1644983780000|2022-02-16 03:56:20|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1644983800000|2022-02-16 03:56:40|292.66|290.26|292.74|290.34|292.83|290.43|292.66|290.26|0
1644983810000|2022-02-16 03:56:50|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1644983830000|2022-02-16 03:57:10|292.66|290.26|292.83|290.43|292.83|290.43|292.66|290.26|0
1644983880000|2022-02-16 03:58:00|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1644983890000|2022-02-16 03:58:10|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1644983920000|2022-02-16 03:58:40|293|290.6|293|290.6|293|290.6|293|290.6|0
1644983940000|2022-02-16 03:59:00|293.18|290.78|293.18|290.78|293.18|290.78|293.18|290.78|0
1644984010000|2022-02-16 04:00:10|293|290.6|293|290.6|293|290.6|293|290.6|0
1644984020000|2022-02-16 04:00:20|293.08|290.68|293|290.6|293.18|290.78|293|290.6|0
1644984030000|2022-02-16 04:00:30|293.17|290.77|293|290.6|293.17|290.77|293|290.6|0
1644984040000|2022-02-16 04:00:40|292.83|290.43|292.65|290.25|292.83|290.43|292.65|290.25|0
1644984060000|2022-02-16 04:01:00|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1644984130000|2022-02-16 04:02:10|292.91|290.51|292.91|290.51|292.91|290.51|292.91|290.51|0
1644984150000|2022-02-16 04:02:30|292.83|290.43|293|290.6|293|290.6|292.83|290.43|0
1644984190000|2022-02-16 04:03:10|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1644984200000|2022-02-16 04:03:20|293|290.6|293|290.6|293|290.6|293|290.6|0
1644984300000|2022-02-16 04:05:00|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1644984320000|2022-02-16 04:05:20|293|290.6|293|290.6|293|290.6|293|290.6|0
1644984330000|2022-02-16 04:05:30|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1644984340000|2022-02-16 04:05:40|293.08|290.68|293.08|290.68|293.08|290.68|293.08|290.68|0
1644984350000|2022-02-16 04:05:50|293|290.6|293|290.6|293|290.6|293|290.6|0
1644984360000|2022-02-16 04:06:00|293.08|290.68|293|290.6|293.08|290.68|293|290.6|0
1644984380000|2022-02-16 04:06:20|292.82|290.42|292.82|290.42|292.82|290.42|292.82|290.42|0
1644984390000|2022-02-16 04:06:30|293|290.6|293|290.6|293|290.6|293|290.6|0
1644984400000|2022-02-16 04:06:40|292.82|290.42|292.82|290.42|292.82|290.42|292.82|290.42|0
1644984410000|2022-02-16 04:06:50|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1644984430000|2022-02-16 04:07:10|292.82|290.42|292.65|290.25|292.82|290.42|292.65|290.25|0
1644984450000|2022-02-16 04:07:30|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1644984460000|2022-02-16 04:07:40|292.65|290.25|292.82|290.42|292.82|290.42|292.65|290.25|0
1644984480000|2022-02-16 04:08:00|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1644984490000|2022-02-16 04:08:10|292.65|290.25|292.82|290.42|292.82|290.42|292.65|290.25|0
1644984540000|2022-02-16 04:09:00|292.65|290.25|292.82|290.42|292.82|290.42|292.65|290.25|0
1644984590000|2022-02-16 04:09:50|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1644984600000|2022-02-16 04:10:00|292.9|290.5|292.99|290.59|292.99|290.59|292.9|290.5|0
1644984660000|2022-02-16 04:11:00|292.82|290.42|292.99|290.59|292.99|290.59|292.82|290.42|0
1644984670000|2022-02-16 04:11:10|293.07|290.67|292.99|290.59|293.07|290.67|292.99|290.59|0
1644984680000|2022-02-16 04:11:20|292.82|290.42|292.82|290.42|292.9|290.5|292.82|290.42|0
1644984690000|2022-02-16 04:11:30|292.9|290.5|292.82|290.42|292.99|290.59|292.82|290.42|0
1644984700000|2022-02-16 04:11:40|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1644985080000|2022-02-16 04:18:00|292.98|290.58|292.98|290.58|292.98|290.58|292.98|290.58|0
1644985100000|2022-02-16 04:18:20|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1644985220000|2022-02-16 04:20:20|293.68|291.28|293.68|291.28|293.68|291.28|293.68|291.28|0
1644985230000|2022-02-16 04:20:30|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1644985250000|2022-02-16 04:20:50|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1644985280000|2022-02-16 04:21:20|293.41|291.01|293.5|291.1|293.5|291.1|293.41|291.01|0
1644985300000|2022-02-16 04:21:40|293.33|290.93|293.5|291.1|293.5|291.1|293.33|290.93|0
1644985310000|2022-02-16 04:21:50|293.41|291.01|293.33|290.93|293.5|291.1|293.33|290.93|0
1644985320000|2022-02-16 04:22:00|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1644985330000|2022-02-16 04:22:10|293.5|291.1|293.33|290.93|293.5|291.1|293.33|290.93|0
1644985340000|2022-02-16 04:22:20|293.5|291.1|293.33|290.93|293.5|291.1|293.33|290.93|0
1644985350000|2022-02-16 04:22:30|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1644985360000|2022-02-16 04:22:40|293.33|290.93|293.5|291.1|293.5|291.1|293.33|290.93|0
1644985420000|2022-02-16 04:23:40|293.58|291.18|293.68|291.28|293.68|291.28|293.58|291.18|0
1644985430000|2022-02-16 04:23:50|293.67|291.27|293.67|291.27|293.67|291.27|293.58|291.18|0
1644985440000|2022-02-16 04:24:00|293.5|291.1|293.41|291.01|293.5|291.1|293.41|291.01|0
1644985450000|2022-02-16 04:24:10|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1644985480000|2022-02-16 04:24:40|293.41|291.01|293.33|290.93|293.41|291.01|293.33|290.93|0
1644985500000|2022-02-16 04:25:00|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1644985510000|2022-02-16 04:25:10|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1644985520000|2022-02-16 04:25:20|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1644985530000|2022-02-16 04:25:30|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1644985550000|2022-02-16 04:25:50|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1644985590000|2022-02-16 04:26:30|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1644985610000|2022-02-16 04:26:50|293.32|290.92|293.23|290.83|293.32|290.92|293.23|290.83|0
1644985620000|2022-02-16 04:27:00|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1644985640000|2022-02-16 04:27:20|292.98|290.58|292.98|290.58|292.98|290.58|292.98|290.58|0
1644985660000|2022-02-16 04:27:40|293.06|290.66|293.06|290.66|293.06|290.66|293.06|290.66|0
1644985670000|2022-02-16 04:27:50|293.15|290.75|292.98|290.58|293.15|290.75|292.98|290.58|0
1644985680000|2022-02-16 04:28:00|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1644985690000|2022-02-16 04:28:10|292.63|290.23|292.45|290.05|292.63|290.23|292.45|290.05|0
1644985710000|2022-02-16 04:28:30|292.54|290.14|292.54|290.14|292.54|290.14|292.54|290.14|0
1644985720000|2022-02-16 04:28:40|292.63|290.23|292.71|290.31|292.71|290.31|292.63|290.23|0
1644985730000|2022-02-16 04:28:50|292.63|290.23|292.71|290.31|292.71|290.31|292.63|290.23|0
1644985740000|2022-02-16 04:29:00|292.8|290.4|292.63|290.23|292.8|290.4|292.63|290.23|0
1644985770000|2022-02-16 04:29:30|292.45|290.05|292.63|290.23|292.63|290.23|292.45|290.05|0
1644985780000|2022-02-16 04:29:40|292.54|290.14|292.45|290.05|292.54|290.14|292.45|290.05|0
1644985790000|2022-02-16 04:29:50|292.63|290.23|292.45|290.05|292.63|290.23|292.45|290.05|0
1644985800000|2022-02-16 04:30:00|292.63|290.23|292.63|290.23|292.63|290.23|292.54|290.14|0
1644985830000|2022-02-16 04:30:30|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1644985890000|2022-02-16 04:31:30|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1644985910000|2022-02-16 04:31:50|292.71|290.31|292.8|290.4|292.8|290.4|292.62|290.22|0
1644985920000|2022-02-16 04:32:00|292.71|290.31|292.62|290.22|292.71|290.31|292.62|290.22|0
1644985930000|2022-02-16 04:32:10|292.71|290.31|292.71|290.31|292.71|290.31|292.62|290.22|0
1644985940000|2022-02-16 04:32:20|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1644985950000|2022-02-16 04:32:30|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1644985960000|2022-02-16 04:32:40|292.62|290.22|292.8|290.4|292.8|290.4|292.62|290.22|0
1644985970000|2022-02-16 04:32:50|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1644985980000|2022-02-16 04:33:00|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1644985990000|2022-02-16 04:33:10|292.71|290.31|292.62|290.22|292.71|290.31|292.62|290.22|0
1644986000000|2022-02-16 04:33:20|292.71|290.31|292.8|290.4|292.8|290.4|292.71|290.31|0
1644986010000|2022-02-16 04:33:30|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1644986020000|2022-02-16 04:33:40|292.71|290.31|292.71|290.31|292.71|290.31|292.62|290.22|0
1644986030000|2022-02-16 04:33:50|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1644986040000|2022-02-16 04:34:00|292.71|290.31|292.62|290.22|292.71|290.31|292.62|290.22|0
1644986060000|2022-02-16 04:34:20|292.7|290.3|292.62|290.22|292.7|290.3|292.62|290.22|0
1644986070000|2022-02-16 04:34:30|292.7|290.3|292.62|290.22|292.7|290.3|292.62|290.22|0
1644986130000|2022-02-16 04:35:30|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1644986140000|2022-02-16 04:35:40|292.27|289.87|292.36|289.96|292.36|289.96|292.27|289.87|0
1644986150000|2022-02-16 04:35:50|292.27|289.87|292.45|290.05|292.45|290.05|292.27|289.87|0
1644986220000|2022-02-16 04:37:00|292.27|289.87|292.27|289.87|292.27|289.87|292.27|289.87|0
1644986230000|2022-02-16 04:37:10|292.45|290.05|292.44|290.04|292.45|290.05|292.44|290.04|0
1644986240000|2022-02-16 04:37:20|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1644986290000|2022-02-16 04:38:10|292.44|290.04|292.62|290.22|292.62|290.22|292.44|290.04|0
1644986300000|2022-02-16 04:38:20|292.7|290.3|292.7|290.3|292.79|290.39|292.7|290.3|0
1644986310000|2022-02-16 04:38:30|292.79|290.39|292.79|290.39|292.79|290.39|292.7|290.3|0
1644986340000|2022-02-16 04:39:00|292.96|290.56|292.87|290.47|292.96|290.56|292.87|290.47|0
1644986350000|2022-02-16 04:39:10|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1644986370000|2022-02-16 04:39:30|293.05|290.65|293.05|290.65|293.05|290.65|293.05|290.65|0
1644986380000|2022-02-16 04:39:40|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1644986400000|2022-02-16 04:40:00|293.05|290.65|292.96|290.56|293.05|290.65|292.96|290.56|0
1644986410000|2022-02-16 04:40:10|293.05|290.65|293.05|290.65|293.05|290.65|293.05|290.65|0
1644986420000|2022-02-16 04:40:20|293.14|290.74|292.96|290.56|293.14|290.74|292.87|290.47|0
1644986470000|2022-02-16 04:41:10|293.14|290.74|293.14|290.74|293.14|290.74|293.05|290.65|0
1644986480000|2022-02-16 04:41:20|293.05|290.65|292.96|290.56|293.05|290.65|292.96|290.56|0
1644986500000|2022-02-16 04:41:40|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1644986550000|2022-02-16 04:42:30|292.87|290.47|292.87|290.47|292.87|290.47|292.87|290.47|0
1644986570000|2022-02-16 04:42:50|292.96|290.56|292.96|290.56|292.96|290.56|292.87|290.47|0
1644986620000|2022-02-16 04:43:40|293.13|290.73|293.13|290.73|293.13|290.73|293.13|290.73|0
1644986640000|2022-02-16 04:44:00|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1644986660000|2022-02-16 04:44:20|293.13|290.73|293.13|290.73|293.13|290.73|293.13|290.73|0
1644986700000|2022-02-16 04:45:00|293.31|290.91|293.13|290.73|293.31|290.91|293.13|290.73|0
1644986710000|2022-02-16 04:45:10|293.22|290.82|293.31|290.91|293.31|290.91|293.22|290.82|0
1644986720000|2022-02-16 04:45:20|293.22|290.82|293.31|290.91|293.31|290.91|293.22|290.82|0
1644986790000|2022-02-16 04:46:30|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1644986800000|2022-02-16 04:46:40|292.6|290.2|292.69|290.29|292.69|290.29|292.6|290.2|0
1644986810000|2022-02-16 04:46:50|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1644986820000|2022-02-16 04:47:00|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1644986830000|2022-02-16 04:47:10|293.21|290.81|293.3|290.9|293.3|290.9|293.21|290.81|0
1644986920000|2022-02-16 04:48:40|293.13|290.73|293.3|290.9|293.3|290.9|293.13|290.73|0
1644986970000|2022-02-16 04:49:30|293.48|291.08|293.48|291.08|293.48|291.08|293.48|291.08|0
1644986980000|2022-02-16 04:49:40|293.3|290.9|293.39|290.99|293.39|290.99|293.3|290.9|0
1644986990000|2022-02-16 04:49:50|293.48|291.08|293.48|291.08|293.48|291.08|293.48|291.08|0
1644987070000|2022-02-16 04:51:10|293.65|291.25|293.65|291.25|293.65|291.25|293.65|291.25|0
1644987080000|2022-02-16 04:51:20|293.82|291.42|293.82|291.42|293.82|291.42|293.82|291.42|0
1644987090000|2022-02-16 04:51:30|293.65|291.25|293.65|291.25|293.65|291.25|293.65|291.25|0
1644987100000|2022-02-16 04:51:40|293.73|291.33|293.65|291.25|293.73|291.33|293.65|291.25|0
1644987120000|2022-02-16 04:52:00|293.47|291.07|293.47|291.07|293.47|291.07|293.47|291.07|0
1644987170000|2022-02-16 04:52:50|293.65|291.25|293.65|291.25|293.65|291.25|293.65|291.25|0
1644987190000|2022-02-16 04:53:10|293.73|291.33|293.65|291.25|293.73|291.33|293.65|291.25|0
1644987200000|2022-02-16 04:53:20|293.73|291.33|293.65|291.25|293.73|291.33|293.65|291.25|0
1644987210000|2022-02-16 04:53:30|293.73|291.33|293.73|291.33|293.73|291.33|293.65|291.25|0
1644987220000|2022-02-16 04:53:40|293.82|291.42|293.82|291.42|293.82|291.42|293.82|291.42|0
1644987230000|2022-02-16 04:53:50|293.9|291.5|293.82|291.42|293.9|291.5|293.82|291.42|0
1644987250000|2022-02-16 04:54:10|293.9|291.5|293.99|291.59|294.08|291.68|293.9|291.5|0
1644987260000|2022-02-16 04:54:20|294.17|291.77|294.17|291.77|294.17|291.77|294.17|291.77|0
1644987280000|2022-02-16 04:54:40|293.99|291.59|293.99|291.59|293.99|291.59|293.99|291.59|0
1644987290000|2022-02-16 04:54:50|294.08|291.68|294.08|291.68|294.08|291.68|294.08|291.68|0
1644987300000|2022-02-16 04:55:00|294.17|291.77|294.34|291.94|294.34|291.94|294.17|291.77|0
1644987310000|2022-02-16 04:55:10|294.52|292.12|294.43|292.03|294.52|292.12|294.43|292.03|0
1644987320000|2022-02-16 04:55:20|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1644987330000|2022-02-16 04:55:30|294.34|291.94|294.34|291.94|294.34|291.94|294.34|291.94|0
1644987370000|2022-02-16 04:56:10|294.42|292.02|294.52|292.12|294.52|292.12|294.42|292.02|0
1644987400000|2022-02-16 04:56:40|294.69|292.29|294.69|292.29|294.86|292.46|294.69|292.29|0
1644987430000|2022-02-16 04:57:10|294.77|292.37|294.77|292.37|294.77|292.37|294.69|292.29|0
1644987440000|2022-02-16 04:57:20|294.86|292.46|294.86|292.46|294.86|292.46|294.86|292.46|0
1644987450000|2022-02-16 04:57:30|294.77|292.37|294.69|292.29|294.77|292.37|294.69|292.29|0
1644987460000|2022-02-16 04:57:40|294.51|292.11|294.51|292.11|294.51|292.11|294.51|292.11|0
1644987470000|2022-02-16 04:57:50|294.6|292.2|294.6|292.2|294.6|292.2|294.6|292.2|0
1644987480000|2022-02-16 04:58:00|294.51|292.11|294.51|292.11|294.51|292.11|294.51|292.11|0
1644987500000|2022-02-16 04:58:20|294.6|292.2|294.42|292.02|294.6|292.2|294.42|292.02|0
1644987510000|2022-02-16 04:58:30|294.51|292.11|294.51|292.11|294.51|292.11|294.51|292.11|0
1644987520000|2022-02-16 04:58:40|294.69|292.29|294.69|292.29|294.69|292.29|294.69|292.29|0
1644987530000|2022-02-16 04:58:50|294.6|292.2|294.51|292.11|294.6|292.2|294.51|292.11|0
1644987540000|2022-02-16 04:59:00|294.6|292.2|294.69|292.29|294.69|292.29|294.51|292.11|0
1644987550000|2022-02-16 04:59:10|294.6|292.2|294.51|292.11|294.6|292.2|294.51|292.11|0
1644987560000|2022-02-16 04:59:20|294.69|292.29|294.69|292.29|294.69|292.29|294.69|292.29|0
1644987600000|2022-02-16 05:00:00|294.86|292.46|294.69|292.29|294.86|292.46|294.69|292.29|0
1644987620000|2022-02-16 05:00:20|294.6|292.2|294.51|292.11|294.6|292.2|294.51|292.11|0
1644987630000|2022-02-16 05:00:30|294.69|292.29|294.69|292.29|294.69|292.29|294.69|292.29|0
1644987640000|2022-02-16 05:00:40|294.86|292.46|294.86|292.46|294.86|292.46|294.86|292.46|0
1644987650000|2022-02-16 05:00:50|295.03|292.63|295.03|292.63|295.03|292.63|295.03|292.63|0
1644987660000|2022-02-16 05:01:00|295.12|292.72|295.21|292.81|295.21|292.81|295.12|292.72|0
1644987670000|2022-02-16 05:01:10|295.29|292.89|295.56|293.16|295.56|293.16|295.29|292.89|0
1644987680000|2022-02-16 05:01:20|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1644987690000|2022-02-16 05:01:30|295.91|293.51|295.82|293.42|295.91|293.51|295.82|293.42|0
1644987700000|2022-02-16 05:01:40|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1644987710000|2022-02-16 05:01:50|295.64|293.24|295.56|293.16|295.73|293.33|295.56|293.16|0
1644987720000|2022-02-16 05:02:00|295.64|293.24|295.73|293.33|295.73|293.33|295.64|293.24|0
1644987730000|2022-02-16 05:02:10|295.91|293.51|295.73|293.33|295.91|293.51|295.73|293.33|0
1644987740000|2022-02-16 05:02:20|295.91|293.51|295.91|293.51|295.99|293.59|295.91|293.51|0
1644987750000|2022-02-16 05:02:30|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1644987770000|2022-02-16 05:02:50|296.26|293.86|296.26|293.86|296.26|293.86|296.26|293.86|0
1644987780000|2022-02-16 05:03:00|296.25|293.85|296.08|293.68|296.25|293.85|296.08|293.68|0
1644987790000|2022-02-16 05:03:10|296.25|293.85|296.25|293.85|296.25|293.85|296.25|293.85|0
1644987800000|2022-02-16 05:03:20|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1644987810000|2022-02-16 05:03:30|296.16|293.76|296.08|293.68|296.16|293.76|296.08|293.68|0
1644987820000|2022-02-16 05:03:40|296.25|293.85|296.25|293.85|296.25|293.85|296.25|293.85|0
1644987840000|2022-02-16 05:04:00|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1644987850000|2022-02-16 05:04:10|296.16|293.76|296.08|293.68|296.25|293.85|296.08|293.68|0
1644987860000|2022-02-16 05:04:20|296.16|293.76|296.25|293.85|296.25|293.85|296.16|293.76|0
1644987880000|2022-02-16 05:04:40|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1644987890000|2022-02-16 05:04:50|296.16|293.76|296.25|293.85|296.25|293.85|296.16|293.76|0
1644987900000|2022-02-16 05:05:00|296.08|293.68|296.08|293.68|296.25|293.85|296.08|293.68|0
1644987950000|2022-02-16 05:05:50|295.9|293.5|295.99|293.59|295.99|293.59|295.9|293.5|0
1644987960000|2022-02-16 05:06:00|295.9|293.5|295.81|293.41|295.9|293.5|295.73|293.33|0
1644987970000|2022-02-16 05:06:10|295.73|293.33|295.9|293.5|295.9|293.5|295.73|293.33|0
1644987980000|2022-02-16 05:06:20|295.81|293.41|295.9|293.5|295.9|293.5|295.81|293.41|0
1644988010000|2022-02-16 05:06:50|295.81|293.41|295.81|293.41|295.81|293.41|295.81|293.41|0
1644988020000|2022-02-16 05:07:00|295.73|293.33|295.73|293.33|295.9|293.5|295.73|293.33|0
1644988040000|2022-02-16 05:07:20|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1644988050000|2022-02-16 05:07:30|295.64|293.24|295.55|293.15|295.64|293.24|295.55|293.15|0
1644988060000|2022-02-16 05:07:40|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1644988070000|2022-02-16 05:07:50|295.64|293.24|295.73|293.33|295.73|293.33|295.64|293.24|0
1644988080000|2022-02-16 05:08:00|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1644988090000|2022-02-16 05:08:10|295.63|293.23|295.63|293.23|295.63|293.23|295.63|293.23|0
1644988100000|2022-02-16 05:08:20|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1644988110000|2022-02-16 05:08:30|295.73|293.33|295.55|293.15|295.73|293.33|295.55|293.15|0
1644988120000|2022-02-16 05:08:40|295.63|293.23|295.63|293.23|295.63|293.23|295.63|293.23|0
1644988130000|2022-02-16 05:08:50|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1644988140000|2022-02-16 05:09:00|295.63|293.23|295.72|293.32|295.72|293.32|295.63|293.23|0
1644988160000|2022-02-16 05:09:20|295.63|293.23|295.63|293.23|295.63|293.23|295.55|293.15|0
1644988170000|2022-02-16 05:09:30|295.72|293.32|295.72|293.32|295.72|293.32|295.72|293.32|0
1644988180000|2022-02-16 05:09:40|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1644988200000|2022-02-16 05:10:00|295.81|293.41|295.72|293.32|295.81|293.41|295.72|293.32|0
1644988210000|2022-02-16 05:10:10|295.81|293.41|295.72|293.32|295.81|293.41|295.72|293.32|0
1644988230000|2022-02-16 05:10:30|295.63|293.23|295.55|293.15|295.63|293.23|295.55|293.15|0
1644988240000|2022-02-16 05:10:40|295.72|293.32|295.63|293.23|295.72|293.32|295.55|293.15|0
1644988250000|2022-02-16 05:10:50|295.55|293.15|295.72|293.32|295.72|293.32|295.55|293.15|0
1644988260000|2022-02-16 05:11:00|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1644988270000|2022-02-16 05:11:10|295.81|293.41|295.81|293.41|295.81|293.41|295.81|293.41|0
1644988280000|2022-02-16 05:11:20|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1644988290000|2022-02-16 05:11:30|295.81|293.41|295.72|293.32|295.81|293.41|295.72|293.32|0
1644988300000|2022-02-16 05:11:40|295.9|293.5|295.72|293.32|295.9|293.5|295.72|293.32|0
1644988310000|2022-02-16 05:11:50|295.81|293.41|295.72|293.32|295.81|293.41|295.72|293.32|0
1644988320000|2022-02-16 05:12:00|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1644988330000|2022-02-16 05:12:10|295.72|293.32|295.81|293.41|295.81|293.41|295.72|293.32|0
1644988340000|2022-02-16 05:12:20|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1644988350000|2022-02-16 05:12:30|296.07|293.67|296.07|293.67|296.07|293.67|296.07|293.67|0
1644988380000|2022-02-16 05:13:00|296.15|293.75|296.42|294.02|296.42|294.02|296.15|293.75|0
1644988390000|2022-02-16 05:13:10|296.77|294.37|296.77|294.37|296.77|294.37|296.68|294.28|0
1644988400000|2022-02-16 05:13:20|296.85|294.45|296.59|294.19|296.85|294.45|296.59|294.19|0
1644988410000|2022-02-16 05:13:30|296.77|294.37|296.94|294.54|296.94|294.54|296.77|294.37|0
1644988420000|2022-02-16 05:13:40|297.12|294.72|296.77|294.37|297.12|294.72|296.77|294.37|0
1644988440000|2022-02-16 05:14:00|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1644988450000|2022-02-16 05:14:10|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1644988470000|2022-02-16 05:14:30|296.94|294.54|296.94|294.54|296.94|294.54|296.94|294.54|0
1644988480000|2022-02-16 05:14:40|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1644988490000|2022-02-16 05:14:50|296.85|294.45|296.77|294.37|296.85|294.45|296.77|294.37|0
1644988500000|2022-02-16 05:15:00|296.85|294.45|297.12|294.72|297.12|294.72|296.85|294.45|0
1644988520000|2022-02-16 05:15:20|296.94|294.54|297.12|294.72|297.12|294.72|296.94|294.54|0
1644988530000|2022-02-16 05:15:30|296.94|294.54|296.59|294.19|296.94|294.54|296.59|294.19|0
1644988540000|2022-02-16 05:15:40|296.42|294.02|296.59|294.19|296.59|294.19|296.42|294.02|0
1644988550000|2022-02-16 05:15:50|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1644988560000|2022-02-16 05:16:00|296.59|294.19|296.59|294.19|296.68|294.28|296.59|294.19|0
1644988570000|2022-02-16 05:16:10|296.68|294.28|296.59|294.19|296.68|294.28|296.42|294.02|0
1644988580000|2022-02-16 05:16:20|296.42|294.02|296.33|293.93|296.42|294.02|296.24|293.84|0
1644988590000|2022-02-16 05:16:30|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1644988600000|2022-02-16 05:16:40|296.5|294.1|296.5|294.1|296.5|294.1|296.5|294.1|0
1644988620000|2022-02-16 05:17:00|296.24|293.84|296.33|293.93|296.42|294.02|296.24|293.84|0
1644988630000|2022-02-16 05:17:10|296.24|293.84|296.33|293.93|296.33|293.93|296.24|293.84|0
1644988640000|2022-02-16 05:17:20|296.24|293.84|296.33|293.93|296.42|294.02|296.24|293.84|0
1644988650000|2022-02-16 05:17:30|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1644988660000|2022-02-16 05:17:40|296.24|293.84|296.59|294.19|296.59|294.19|296.24|293.84|0
1644988670000|2022-02-16 05:17:50|296.77|294.37|296.67|294.27|296.77|294.37|296.67|294.27|0
1644988680000|2022-02-16 05:18:00|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1644988690000|2022-02-16 05:18:10|296.67|294.27|296.59|294.19|296.67|294.27|296.59|294.19|0
1644988710000|2022-02-16 05:18:30|296.67|294.27|296.77|294.37|296.77|294.37|296.67|294.27|0
1644988720000|2022-02-16 05:18:40|296.76|294.36|296.76|294.36|296.76|294.36|296.76|294.36|0
1644988730000|2022-02-16 05:18:50|296.59|294.19|296.67|294.27|296.67|294.27|296.59|294.19|0
1644988740000|2022-02-16 05:19:00|296.59|294.19|296.59|294.19|296.67|294.27|296.59|294.19|0
1644988750000|2022-02-16 05:19:10|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1644988760000|2022-02-16 05:19:20|296.15|293.75|296.24|293.84|296.24|293.84|296.15|293.75|0
1644988780000|2022-02-16 05:19:40|296.32|293.92|296.24|293.84|296.32|293.92|296.24|293.84|0
1644988810000|2022-02-16 05:20:10|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1644988830000|2022-02-16 05:20:30|295.71|293.31|295.71|293.31|295.71|293.31|295.71|293.31|0
1644988840000|2022-02-16 05:20:40|295.89|293.49|295.89|293.49|295.89|293.49|295.89|293.49|0
1644988860000|2022-02-16 05:21:00|295.71|293.31|295.71|293.31|295.71|293.31|295.71|293.31|0
1644988870000|2022-02-16 05:21:10|295.89|293.49|295.89|293.49|295.89|293.49|295.89|293.49|0
1644988890000|2022-02-16 05:21:30|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1644988900000|2022-02-16 05:21:40|295.89|293.49|295.89|293.49|295.89|293.49|295.89|293.49|0
1644988910000|2022-02-16 05:21:50|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1644988950000|2022-02-16 05:22:30|296.15|293.75|296.15|293.75|296.24|293.84|296.15|293.75|0
1644988960000|2022-02-16 05:22:40|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1644988980000|2022-02-16 05:23:00|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1644989030000|2022-02-16 05:23:50|296.06|293.66|296.24|293.84|296.24|293.84|296.06|293.66|0
1644989040000|2022-02-16 05:24:00|296.32|293.92|296.32|293.92|296.32|293.92|296.24|293.84|0
1644989050000|2022-02-16 05:24:10|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1644989070000|2022-02-16 05:24:30|296.58|294.18|296.41|294.01|296.58|294.18|296.41|294.01|0
1644989080000|2022-02-16 05:24:40|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1644989090000|2022-02-16 05:24:50|296.41|294.01|296.23|293.83|296.41|294.01|296.23|293.83|0
1644989120000|2022-02-16 05:25:20|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1644989140000|2022-02-16 05:25:40|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1644989150000|2022-02-16 05:25:50|296.58|294.18|296.32|293.92|296.58|294.18|296.32|293.92|0
1644989160000|2022-02-16 05:26:00|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1644989180000|2022-02-16 05:26:20|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1644989190000|2022-02-16 05:26:30|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1644989200000|2022-02-16 05:26:40|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1644989240000|2022-02-16 05:27:20|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1644989280000|2022-02-16 05:28:00|296.32|293.92|296.06|293.66|296.32|293.92|296.06|293.66|0
1644989290000|2022-02-16 05:28:10|295.88|293.48|295.88|293.48|295.88|293.48|295.88|293.48|0
1644989300000|2022-02-16 05:28:20|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1644989310000|2022-02-16 05:28:30|296.23|293.83|296.06|293.66|296.23|293.83|296.06|293.66|0
1644989320000|2022-02-16 05:28:40|295.88|293.48|295.88|293.48|295.88|293.48|295.88|293.48|0
1644989340000|2022-02-16 05:29:00|295.79|293.39|295.88|293.48|295.88|293.48|295.79|293.39|0
1644989370000|2022-02-16 05:29:30|295.71|293.31|295.79|293.39|295.88|293.48|295.71|293.31|0
1644989380000|2022-02-16 05:29:40|295.71|293.31|295.71|293.31|295.71|293.31|295.71|293.31|0
1644989390000|2022-02-16 05:29:50|295.88|293.48|295.88|293.48|295.88|293.48|295.88|293.48|0
1644989400000|2022-02-16 05:30:00|295.71|293.31|295.88|293.48|295.88|293.48|295.71|293.31|0
1644989410000|2022-02-16 05:30:10|295.96|293.56|296.05|293.65|296.05|293.65|295.96|293.56|0
1644989420000|2022-02-16 05:30:20|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1644989430000|2022-02-16 05:30:30|296.4|294|296.58|294.18|296.75|294.35|296.4|294|0
1644989440000|2022-02-16 05:30:40|296.4|294|296.4|294|296.4|294|296.4|294|0
1644989450000|2022-02-16 05:30:50|296.31|293.91|296.05|293.65|296.31|293.91|296.05|293.65|0
1644989460000|2022-02-16 05:31:00|295.96|293.56|296.05|293.65|296.05|293.65|295.96|293.56|0
1644989470000|2022-02-16 05:31:10|296.14|293.74|296.14|293.74|296.14|293.74|296.14|293.74|0
1644989480000|2022-02-16 05:31:20|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1644989490000|2022-02-16 05:31:30|296.31|293.91|296.4|294|296.4|294|296.31|293.91|0
1644989500000|2022-02-16 05:31:40|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1644989510000|2022-02-16 05:31:50|296.4|294|296.4|294|296.4|294|296.4|294|0
1644989520000|2022-02-16 05:32:00|296.23|293.83|296.31|293.91|296.31|293.91|296.23|293.83|0
1644989530000|2022-02-16 05:32:10|296.4|294|296.4|294|296.4|294|296.31|293.91|0
1644989540000|2022-02-16 05:32:20|296.49|294.09|296.4|294|296.49|294.09|296.4|294|0
1644989550000|2022-02-16 05:32:30|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1644989560000|2022-02-16 05:32:40|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1644989570000|2022-02-16 05:32:50|296.31|293.91|296.23|293.83|296.31|293.91|296.23|293.83|0
1644989580000|2022-02-16 05:33:00|296.31|293.91|296.31|293.91|296.4|294|296.31|293.91|0
1644989590000|2022-02-16 05:33:10|296.4|294|296.31|293.91|296.4|294|296.23|293.83|0
1644989600000|2022-02-16 05:33:20|296.4|294|296.4|294|296.4|294|296.4|294|0
1644989620000|2022-02-16 05:33:40|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1644989630000|2022-02-16 05:33:50|296.4|294|296.4|294|296.4|294|296.4|294|0
1644989680000|2022-02-16 05:34:40|296.23|293.83|296.13|293.73|296.23|293.83|296.13|293.73|0
1644989690000|2022-02-16 05:34:50|296.23|293.83|295.88|293.48|296.23|293.83|295.88|293.48|0
1644989700000|2022-02-16 05:35:00|296.05|293.65|296.05|293.65|296.13|293.73|296.05|293.65|0
1644989710000|2022-02-16 05:35:10|296.22|293.82|296.22|293.82|296.22|293.82|296.22|293.82|0
1644989720000|2022-02-16 05:35:20|296.05|293.65|295.96|293.56|296.05|293.65|295.96|293.56|0
1644989730000|2022-02-16 05:35:30|296.05|293.65|295.96|293.56|296.13|293.73|295.96|293.56|0
1644989740000|2022-02-16 05:35:40|296.05|293.65|296.05|293.65|296.05|293.65|296.05|293.65|0
1644989750000|2022-02-16 05:35:50|296.13|293.73|296.05|293.65|296.13|293.73|296.05|293.65|0
1644989760000|2022-02-16 05:36:00|296.13|293.73|296.05|293.65|296.13|293.73|296.05|293.65|0
1644989770000|2022-02-16 05:36:10|295.96|293.56|295.96|293.56|295.96|293.56|295.96|293.56|0
1644989780000|2022-02-16 05:36:20|296.05|293.65|295.96|293.56|296.05|293.65|295.96|293.56|0
1644989790000|2022-02-16 05:36:30|295.87|293.47|295.87|293.47|295.87|293.47|295.87|293.47|0
1644989800000|2022-02-16 05:36:40|295.7|293.3|296.05|293.65|296.05|293.65|295.7|293.3|0
1644989830000|2022-02-16 05:37:10|295.96|293.56|296.05|293.65|296.05|293.65|295.96|293.56|0
1644989840000|2022-02-16 05:37:20|295.96|293.56|295.96|293.56|296.05|293.65|295.96|293.56|0
1644989850000|2022-02-16 05:37:30|295.87|293.47|295.87|293.47|295.87|293.47|295.87|293.47|0
1644989860000|2022-02-16 05:37:40|295.96|293.56|295.87|293.47|295.96|293.56|295.87|293.47|0
1644989870000|2022-02-16 05:37:50|295.96|293.56|296.05|293.65|296.05|293.65|295.96|293.56|0
1644989890000|2022-02-16 05:38:10|296.13|293.73|296.22|293.82|296.22|293.82|296.13|293.73|0
1644989900000|2022-02-16 05:38:20|296.4|294|296.4|294|296.4|294|296.4|294|0
1644989910000|2022-02-16 05:38:30|296.22|293.82|296.4|294|296.4|294|296.22|293.82|0
1644989920000|2022-02-16 05:38:40|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1644989930000|2022-02-16 05:38:50|296.48|294.08|296.4|294|296.48|294.08|296.31|293.91|0
1644989940000|2022-02-16 05:39:00|296.22|293.82|296.4|294|296.4|294|296.22|293.82|0
1644989990000|2022-02-16 05:39:50|296.48|294.08|296.4|294|296.48|294.08|296.4|294|0
1644990000000|2022-02-16 05:40:00|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1644990010000|2022-02-16 05:40:10|296.39|293.99|296.39|293.99|296.57|294.17|296.39|293.99|0
1644990020000|2022-02-16 05:40:20|296.3|293.9|296.39|293.99|296.39|293.99|296.3|293.9|0
1644990040000|2022-02-16 05:40:40|296.3|293.9|296.22|293.82|296.3|293.9|296.22|293.82|0
1644990070000|2022-02-16 05:41:10|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1644990080000|2022-02-16 05:41:20|296.22|293.82|296.22|293.82|296.22|293.82|296.13|293.73|0
1644990110000|2022-02-16 05:41:50|295.87|293.47|296.04|293.64|296.04|293.64|295.87|293.47|0
1644990140000|2022-02-16 05:42:20|296.13|293.73|296.04|293.64|296.13|293.73|296.04|293.64|0
1644990190000|2022-02-16 05:43:10|296.13|293.73|296.22|293.82|296.22|293.82|296.13|293.73|0
1644990230000|2022-02-16 05:43:50|296.39|293.99|296.39|293.99|296.39|293.99|296.39|293.99|0
1644990240000|2022-02-16 05:44:00|296.3|293.9|296.39|293.99|296.39|293.99|296.3|293.9|0
1644990250000|2022-02-16 05:44:10|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1644990260000|2022-02-16 05:44:20|296.39|293.99|296.39|293.99|296.39|293.99|296.39|293.99|0
1644990270000|2022-02-16 05:44:30|296.22|293.82|296.3|293.9|296.3|293.9|296.22|293.82|0
1644990280000|2022-02-16 05:44:40|296.39|293.99|296.39|293.99|296.39|293.99|296.39|293.99|0
1644990290000|2022-02-16 05:44:50|296.3|293.9|296.39|293.99|296.39|293.99|296.3|293.9|0
1644990300000|2022-02-16 05:45:00|296.3|293.9|296.39|293.99|296.39|293.99|296.3|293.9|0
1644990340000|2022-02-16 05:45:40|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1644990350000|2022-02-16 05:45:50|296.47|294.07|296.56|294.16|296.56|294.16|296.47|294.07|0
1644990360000|2022-02-16 05:46:00|296.65|294.25|296.56|294.16|296.65|294.25|296.56|294.16|0
1644990370000|2022-02-16 05:46:10|296.65|294.25|296.74|294.34|296.74|294.34|296.65|294.25|0
1644990380000|2022-02-16 05:46:20|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1644990390000|2022-02-16 05:46:30|296.74|294.34|296.91|294.51|296.91|294.51|296.74|294.34|0
1644990400000|2022-02-16 05:46:40|296.74|294.34|296.82|294.42|296.82|294.42|296.74|294.34|0
1644990410000|2022-02-16 05:46:50|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1644990460000|2022-02-16 05:47:40|296.82|294.42|296.82|294.42|296.82|294.42|296.82|294.42|0
1644990470000|2022-02-16 05:47:50|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1644990480000|2022-02-16 05:48:00|297|294.6|297.09|294.69|297.09|294.69|297|294.6|0
1644990490000|2022-02-16 05:48:10|297.26|294.86|297.26|294.86|297.26|294.86|297.09|294.69|0
1644990500000|2022-02-16 05:48:20|297.17|294.77|297.26|294.86|297.26|294.86|297.17|294.77|0
1644990530000|2022-02-16 05:48:50|297.09|294.69|297.17|294.77|297.17|294.77|297.09|294.69|0
1644990540000|2022-02-16 05:49:00|297.09|294.69|297.09|294.69|297.09|294.69|297.09|294.69|0
1644990580000|2022-02-16 05:49:40|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1644990590000|2022-02-16 05:49:50|296.64|294.24|296.74|294.34|296.74|294.34|296.64|294.24|0
1644990600000|2022-02-16 05:50:00|296.64|294.24|296.56|294.16|296.64|294.24|296.56|294.16|0
1644990610000|2022-02-16 05:50:10|296.64|294.24|296.64|294.24|296.64|294.24|296.64|294.24|0
1644990620000|2022-02-16 05:50:20|296.74|294.34|296.74|294.34|296.74|294.34|296.64|294.24|0
1644990640000|2022-02-16 05:50:40|296.73|294.33|296.56|294.16|296.73|294.33|296.56|294.16|0
1644990650000|2022-02-16 05:50:50|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1644990660000|2022-02-16 05:51:00|296.82|294.42|296.91|294.51|296.91|294.51|296.82|294.42|0
1644990680000|2022-02-16 05:51:20|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1644990740000|2022-02-16 05:52:20|296.91|294.51|296.82|294.42|296.91|294.51|296.82|294.42|0
1644990750000|2022-02-16 05:52:30|296.91|294.51|297.08|294.68|297.08|294.68|296.91|294.51|0
1644990760000|2022-02-16 05:52:40|297.17|294.77|297.08|294.68|297.26|294.86|297.08|294.68|0
1644990770000|2022-02-16 05:52:50|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1644990780000|2022-02-16 05:53:00|296.73|294.33|296.73|294.33|296.73|294.33|296.64|294.24|0
1644990800000|2022-02-16 05:53:20|296.82|294.42|296.82|294.42|296.82|294.42|296.82|294.42|0
1644990810000|2022-02-16 05:53:30|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1644990820000|2022-02-16 05:53:40|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1644990840000|2022-02-16 05:54:00|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1644990870000|2022-02-16 05:54:30|296.38|293.98|296.56|294.16|296.56|294.16|296.38|293.98|0
1644990900000|2022-02-16 05:55:00|296.38|293.98|296.64|294.24|296.64|294.24|296.38|293.98|0
1644990910000|2022-02-16 05:55:10|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1644990930000|2022-02-16 05:55:30|296.38|293.98|296.38|293.98|296.38|293.98|296.38|293.98|0
1644990940000|2022-02-16 05:55:40|296.21|293.81|296.21|293.81|296.38|293.98|296.21|293.81|0
1644990950000|2022-02-16 05:55:50|296.38|293.98|296.38|293.98|296.38|293.98|296.38|293.98|0
1644990960000|2022-02-16 05:56:00|296.21|293.81|296.21|293.81|296.21|293.81|296.21|293.81|0
1644990970000|2022-02-16 05:56:10|296.29|293.89|296.21|293.81|296.38|293.98|296.21|293.81|0
1644990980000|2022-02-16 05:56:20|296.29|293.89|296.38|293.98|296.38|293.98|296.2|293.8|0
1644990990000|2022-02-16 05:56:30|296.46|294.06|296.55|294.15|296.55|294.15|296.38|293.98|0
1644991000000|2022-02-16 05:56:40|296.73|294.33|296.55|294.15|296.73|294.33|296.55|294.15|0
1644991010000|2022-02-16 05:56:50|296.73|294.33|296.73|294.33|296.9|294.5|296.73|294.33|0
1644991020000|2022-02-16 05:57:00|296.81|294.41|296.73|294.33|296.9|294.5|296.73|294.33|0
1644991030000|2022-02-16 05:57:10|296.81|294.41|296.73|294.33|296.9|294.5|296.73|294.33|0
1644991040000|2022-02-16 05:57:20|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1644991050000|2022-02-16 05:57:30|296.38|293.98|296.2|293.8|296.38|293.98|296.2|293.8|0
1644991060000|2022-02-16 05:57:40|296.11|293.71|296.03|293.63|296.11|293.71|296.03|293.63|0
1644991070000|2022-02-16 05:57:50|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1644991080000|2022-02-16 05:58:00|296.38|293.98|296.38|293.98|296.38|293.98|296.38|293.98|0
1644991090000|2022-02-16 05:58:10|296.46|294.06|296.38|293.98|296.46|294.06|296.38|293.98|0
1644991100000|2022-02-16 05:58:20|296.46|294.06|296.38|293.98|296.55|294.15|296.38|293.98|0
1644991110000|2022-02-16 05:58:30|296.46|294.06|296.73|294.33|296.73|294.33|296.46|294.06|0
1644991120000|2022-02-16 05:58:40|296.81|294.41|296.81|294.41|296.81|294.41|296.81|294.41|0
1644991130000|2022-02-16 05:58:50|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1644991140000|2022-02-16 05:59:00|296.64|294.24|296.73|294.33|296.73|294.33|296.55|294.15|0
1644991150000|2022-02-16 05:59:10|296.55|294.15|296.73|294.33|296.73|294.33|296.55|294.15|0
1644991160000|2022-02-16 05:59:20|296.81|294.41|296.73|294.33|296.81|294.41|296.73|294.33|0
1644991170000|2022-02-16 05:59:30|296.46|294.06|296.38|293.98|296.55|294.15|296.38|293.98|0
1644991180000|2022-02-16 05:59:40|296.29|293.89|296.46|294.06|296.46|294.06|296.29|293.89|0
1644991190000|2022-02-16 05:59:50|296.55|294.15|296.46|294.06|296.55|294.15|296.46|294.06|0
1644991200000|2022-02-16 06:00:00|296.55|294.15|296.29|293.89|296.55|294.15|296.2|293.8|0
1644991210000|2022-02-16 06:00:10|296.2|293.8|296.38|293.98|296.38|293.98|296.2|293.8|0
1644991220000|2022-02-16 06:00:20|296.11|293.71|296.2|293.8|296.38|293.98|296.11|293.71|0
1644991230000|2022-02-16 06:00:30|296.11|293.71|296.03|293.63|296.11|293.71|296.03|293.63|0
1644991240000|2022-02-16 06:00:40|296.11|293.71|296.11|293.71|296.2|293.8|296.11|293.71|0
1644991250000|2022-02-16 06:00:50|296.2|293.8|296.46|294.06|296.46|294.06|296.11|293.71|0
1644991260000|2022-02-16 06:01:00|296.55|294.15|297.08|294.68|297.08|294.68|296.55|294.15|0
1644991270000|2022-02-16 06:01:10|297.25|294.85|297.16|294.76|297.25|294.85|297.16|294.76|0
1644991280000|2022-02-16 06:01:20|297.25|294.85|297.07|294.67|297.25|294.85|297.07|294.67|0
1644991290000|2022-02-16 06:01:30|297.16|294.76|297.25|294.85|297.25|294.85|297.07|294.67|0
1644991300000|2022-02-16 06:01:40|297.43|295.03|297.95|295.55|297.95|295.55|297.43|295.03|0
1644991310000|2022-02-16 06:01:50|297.78|295.38|297.78|295.38|297.78|295.38|297.78|295.38|0
1644991320000|2022-02-16 06:02:00|297.95|295.55|297.95|295.55|297.95|295.55|297.78|295.38|0
1644991330000|2022-02-16 06:02:10|298.13|295.73|297.51|295.11|298.13|295.73|297.51|295.11|0
1644991340000|2022-02-16 06:02:20|297.6|295.2|297.42|295.02|297.6|295.2|297.42|295.02|0
1644991350000|2022-02-16 06:02:30|297.51|295.11|297.42|295.02|297.6|295.2|297.42|295.02|0
1644991360000|2022-02-16 06:02:40|297.6|295.2|297.6|295.2|297.6|295.2|297.6|295.2|0
1644991370000|2022-02-16 06:02:50|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1644991380000|2022-02-16 06:03:00|297.68|295.28|297.68|295.28|297.77|295.37|297.68|295.28|0
1644991390000|2022-02-16 06:03:10|297.6|295.2|297.07|294.67|297.6|295.2|297.07|294.67|0
1644991400000|2022-02-16 06:03:20|297.16|294.76|297.25|294.85|297.25|294.85|297.07|294.67|0
1644991410000|2022-02-16 06:03:30|297.42|295.02|297.42|295.02|297.42|295.02|297.42|295.02|0
1644991420000|2022-02-16 06:03:40|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1644991430000|2022-02-16 06:03:50|297.42|295.02|297.25|294.85|297.42|295.02|297.25|294.85|0
1644991440000|2022-02-16 06:04:00|297.07|294.67|297.07|294.67|297.07|294.67|297.07|294.67|0
1644991450000|2022-02-16 06:04:10|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1644991460000|2022-02-16 06:04:20|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1644991470000|2022-02-16 06:04:30|296.63|294.23|296.63|294.23|296.63|294.23|296.63|294.23|0
1644991480000|2022-02-16 06:04:40|296.55|294.15|296.37|293.97|296.55|294.15|296.37|293.97|0
1644991490000|2022-02-16 06:04:50|296.2|293.8|296.11|293.71|296.2|293.8|296.11|293.71|0
1644991500000|2022-02-16 06:05:00|296.02|293.62|295.5|293.1|296.02|293.62|295.5|293.1|0
1644991510000|2022-02-16 06:05:10|295.32|292.92|295.41|293.01|295.41|293.01|295.32|292.92|0
1644991520000|2022-02-16 06:05:20|295.5|293.1|295.58|293.18|295.58|293.18|295.5|293.1|0
1644991530000|2022-02-16 06:05:30|295.67|293.27|295.67|293.27|295.67|293.27|295.67|293.27|0
1644991540000|2022-02-16 06:05:40|295.85|293.45|295.67|293.27|295.85|293.45|295.67|293.27|0
1644991550000|2022-02-16 06:05:50|295.76|293.36|295.76|293.36|295.76|293.36|295.76|293.36|0
1644991560000|2022-02-16 06:06:00|295.85|293.45|295.76|293.36|295.85|293.45|295.76|293.36|0
1644991570000|2022-02-16 06:06:10|295.67|293.27|295.32|292.92|295.67|293.27|295.32|292.92|0
1644991580000|2022-02-16 06:06:20|295.41|293.01|295.5|293.1|295.5|293.1|295.32|292.92|0
1644991590000|2022-02-16 06:06:30|295.32|292.92|295.5|293.1|295.5|293.1|295.32|292.92|0
1644991600000|2022-02-16 06:06:40|295.32|292.92|295.32|292.92|295.5|293.1|295.32|292.92|0
1644991620000|2022-02-16 06:07:00|295.5|293.1|295.5|293.1|295.5|293.1|295.41|293.01|0
1644991630000|2022-02-16 06:07:10|295.32|292.92|295.32|292.92|295.32|292.92|295.32|292.92|0
1644991640000|2022-02-16 06:07:20|295.15|292.75|295.15|292.75|295.15|292.75|295.15|292.75|0
1644991650000|2022-02-16 06:07:30|295.32|292.92|295.32|292.92|295.32|292.92|295.23|292.83|0
1644991660000|2022-02-16 06:07:40|295.23|292.83|295.15|292.75|295.23|292.83|295.15|292.75|0
1644991670000|2022-02-16 06:07:50|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1644991680000|2022-02-16 06:08:00|295.06|292.66|295.15|292.75|295.15|292.75|294.97|292.57|0
1644991690000|2022-02-16 06:08:10|295.23|292.83|295.32|292.92|295.32|292.92|295.23|292.83|0
1644991710000|2022-02-16 06:08:30|295.15|292.75|295.15|292.75|295.15|292.75|295.15|292.75|0
1644991720000|2022-02-16 06:08:40|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1644991730000|2022-02-16 06:08:50|294.8|292.4|294.8|292.4|294.8|292.4|294.8|292.4|0
1644991740000|2022-02-16 06:09:00|294.62|292.22|294.62|292.22|294.71|292.31|294.62|292.22|0
1644991750000|2022-02-16 06:09:10|294.71|292.31|294.97|292.57|294.97|292.57|294.71|292.31|0
1644991760000|2022-02-16 06:09:20|295.05|292.65|295.14|292.74|295.14|292.74|294.97|292.57|0
1644991770000|2022-02-16 06:09:30|295.32|292.92|295.14|292.74|295.32|292.92|295.14|292.74|0
1644991800000|2022-02-16 06:10:00|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1644991810000|2022-02-16 06:10:10|294.79|292.39|294.97|292.57|294.97|292.57|294.79|292.39|0
1644991830000|2022-02-16 06:10:30|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1644991840000|2022-02-16 06:10:40|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1644991850000|2022-02-16 06:10:50|294.79|292.39|294.97|292.57|294.97|292.57|294.79|292.39|0
1644991860000|2022-02-16 06:11:00|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1644991870000|2022-02-16 06:11:10|295.32|292.92|295.49|293.09|295.49|293.09|295.32|292.92|0
1644991880000|2022-02-16 06:11:20|295.67|293.27|295.58|293.18|295.67|293.27|295.58|293.18|0
1644991890000|2022-02-16 06:11:30|295.67|293.27|295.67|293.27|295.67|293.27|295.67|293.27|0
1644991920000|2022-02-16 06:12:00|296.02|293.62|296.02|293.62|296.02|293.62|295.92|293.52|0
1644991940000|2022-02-16 06:12:20|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1644991950000|2022-02-16 06:12:30|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1644991960000|2022-02-16 06:12:40|295.92|293.52|296.19|293.79|296.19|293.79|295.92|293.52|0
1644991970000|2022-02-16 06:12:50|296.1|293.7|296.01|293.61|296.1|293.7|296.01|293.61|0
1644991990000|2022-02-16 06:13:10|295.92|293.52|296.01|293.61|296.01|293.61|295.84|293.44|0
1644992000000|2022-02-16 06:13:20|296.1|293.7|296.1|293.7|296.19|293.79|296.1|293.7|0
1644992010000|2022-02-16 06:13:30|296.01|293.61|296.19|293.79|296.19|293.79|296.01|293.61|0
1644992020000|2022-02-16 06:13:40|296.01|293.61|296.01|293.61|296.1|293.7|296.01|293.61|0
1644992040000|2022-02-16 06:14:00|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1644992050000|2022-02-16 06:14:10|295.75|293.35|295.75|293.35|295.75|293.35|295.66|293.26|0
1644992060000|2022-02-16 06:14:20|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1644992070000|2022-02-16 06:14:30|295.75|293.35|295.84|293.44|295.84|293.44|295.75|293.35|0
1644992080000|2022-02-16 06:14:40|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1644992090000|2022-02-16 06:14:50|295.84|293.44|295.84|293.44|295.84|293.44|295.75|293.35|0
1644992100000|2022-02-16 06:15:00|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1644992110000|2022-02-16 06:15:10|295.75|293.35|295.66|293.26|295.84|293.44|295.66|293.26|0
1644992120000|2022-02-16 06:15:20|295.84|293.44|295.92|293.52|295.92|293.52|295.84|293.44|0
1644992130000|2022-02-16 06:15:30|295.84|293.44|295.66|293.26|295.92|293.52|295.66|293.26|0
1644992140000|2022-02-16 06:15:40|295.75|293.35|295.66|293.26|295.75|293.35|295.66|293.26|0
1644992150000|2022-02-16 06:15:50|295.49|293.09|295.4|293|295.49|293.09|295.4|293|0
1644992160000|2022-02-16 06:16:00|295.49|293.09|295.66|293.26|295.66|293.26|295.49|293.09|0
1644992170000|2022-02-16 06:16:10|295.75|293.35|295.84|293.44|295.84|293.44|295.75|293.35|0
1644992180000|2022-02-16 06:16:20|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1644992190000|2022-02-16 06:16:30|295.84|293.44|295.75|293.35|295.84|293.44|295.66|293.26|0
1644992200000|2022-02-16 06:16:40|295.84|293.44|295.75|293.35|295.84|293.44|295.75|293.35|0
1644992210000|2022-02-16 06:16:50|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1644992220000|2022-02-16 06:17:00|295.92|293.52|296.01|293.61|296.01|293.61|295.92|293.52|0
1644992230000|2022-02-16 06:17:10|296.09|293.69|296.01|293.61|296.09|293.69|296.01|293.61|0
1644992260000|2022-02-16 06:17:40|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1644992270000|2022-02-16 06:17:50|296.36|293.96|296.53|294.13|296.53|294.13|296.36|293.96|0
1644992280000|2022-02-16 06:18:00|296.62|294.22|296.71|294.31|296.71|294.31|296.62|294.22|0
1644992300000|2022-02-16 06:18:20|296.88|294.48|297.06|294.66|297.06|294.66|296.88|294.48|0
1644992310000|2022-02-16 06:18:30|296.88|294.48|296.79|294.39|296.88|294.48|296.79|294.39|0
1644992320000|2022-02-16 06:18:40|296.88|294.48|296.97|294.57|297.06|294.66|296.88|294.48|0
1644992330000|2022-02-16 06:18:50|296.88|294.48|296.88|294.48|296.97|294.57|296.88|294.48|0
1644992340000|2022-02-16 06:19:00|296.79|294.39|296.71|294.31|296.79|294.39|296.71|294.31|0
1644992350000|2022-02-16 06:19:10|296.62|294.22|296.71|294.31|296.71|294.31|296.62|294.22|0
1644992360000|2022-02-16 06:19:20|296.53|294.13|296.53|294.13|296.62|294.22|296.53|294.13|0
1644992370000|2022-02-16 06:19:30|296.44|294.04|296.53|294.13|296.53|294.13|296.44|294.04|0
1644992380000|2022-02-16 06:19:40|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1644992390000|2022-02-16 06:19:50|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1644992400000|2022-02-16 06:20:00|296.97|294.57|296.88|294.48|296.97|294.57|296.88|294.48|0
1644992410000|2022-02-16 06:20:10|296.97|294.57|296.88|294.48|296.97|294.57|296.88|294.48|0
1644992430000|2022-02-16 06:20:30|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1644992440000|2022-02-16 06:20:40|296.79|294.39|296.88|294.48|296.88|294.48|296.79|294.39|0
1644992450000|2022-02-16 06:20:50|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1644992460000|2022-02-16 06:21:00|296.79|294.39|296.71|294.31|296.79|294.39|296.71|294.31|0
1644992470000|2022-02-16 06:21:10|296.88|294.48|296.88|294.48|296.88|294.48|296.71|294.31|0
1644992490000|2022-02-16 06:21:30|296.71|294.31|296.88|294.48|296.88|294.48|296.71|294.31|0
1644992500000|2022-02-16 06:21:40|296.71|294.31|296.88|294.48|296.88|294.48|296.71|294.31|0
1644992510000|2022-02-16 06:21:50|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1644992540000|2022-02-16 06:22:20|297.23|294.83|297.14|294.74|297.23|294.83|297.14|294.74|0
1644992550000|2022-02-16 06:22:30|297.23|294.83|297.06|294.66|297.23|294.83|297.06|294.66|0
1644992560000|2022-02-16 06:22:40|297.23|294.83|297.14|294.74|297.23|294.83|297.14|294.74|0
1644992570000|2022-02-16 06:22:50|297.23|294.83|297.31|294.91|297.31|294.91|297.23|294.83|0
1644992580000|2022-02-16 06:23:00|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1644992590000|2022-02-16 06:23:10|297.05|294.65|297.05|294.65|297.05|294.65|297.05|294.65|0
1644992600000|2022-02-16 06:23:20|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1644992620000|2022-02-16 06:23:40|296.79|294.39|296.88|294.48|296.88|294.48|296.79|294.39|0
1644992640000|2022-02-16 06:24:00|296.79|294.39|296.7|294.3|296.79|294.39|296.7|294.3|0
1644992650000|2022-02-16 06:24:10|296.61|294.21|296.79|294.39|296.79|294.39|296.61|294.21|0
1644992660000|2022-02-16 06:24:20|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1644992670000|2022-02-16 06:24:30|297.05|294.65|297.05|294.65|297.05|294.65|297.05|294.65|0
1644992700000|2022-02-16 06:25:00|296.88|294.48|297.05|294.65|297.05|294.65|296.88|294.48|0
1644992720000|2022-02-16 06:25:20|297.14|294.74|297.23|294.83|297.23|294.83|297.14|294.74|0
1644992730000|2022-02-16 06:25:30|297.05|294.65|296.88|294.48|297.05|294.65|296.88|294.48|0
1644992750000|2022-02-16 06:25:50|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1644992760000|2022-02-16 06:26:00|296.88|294.48|296.7|294.3|296.88|294.48|296.7|294.3|0
1644992770000|2022-02-16 06:26:10|296.79|294.39|296.7|294.3|296.79|294.39|296.7|294.3|0
1644992790000|2022-02-16 06:26:30|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1644992820000|2022-02-16 06:27:00|296.96|294.56|296.88|294.48|297.05|294.65|296.88|294.48|0
1644992830000|2022-02-16 06:27:10|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1644992840000|2022-02-16 06:27:20|296.78|294.38|296.88|294.48|296.88|294.48|296.78|294.38|0
1644992850000|2022-02-16 06:27:30|296.78|294.38|296.7|294.3|296.78|294.38|296.7|294.3|0
1644992860000|2022-02-16 06:27:40|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1644992870000|2022-02-16 06:27:50|296.7|294.3|296.78|294.38|296.88|294.48|296.7|294.3|0
1644992880000|2022-02-16 06:28:00|296.88|294.48|296.87|294.47|296.88|294.48|296.78|294.38|0
1644992890000|2022-02-16 06:28:10|297.05|294.65|297.05|294.65|297.05|294.65|297.05|294.65|0
1644992900000|2022-02-16 06:28:20|296.96|294.56|296.87|294.47|296.96|294.56|296.7|294.3|0
1644992910000|2022-02-16 06:28:30|296.96|294.56|297.05|294.65|297.05|294.65|296.96|294.56|0
1644992940000|2022-02-16 06:29:00|296.87|294.47|296.87|294.47|297.05|294.65|296.87|294.47|0
1644992950000|2022-02-16 06:29:10|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1644992960000|2022-02-16 06:29:20|296.87|294.47|296.87|294.47|296.87|294.47|296.87|294.47|0
1644992980000|2022-02-16 06:29:40|297.05|294.65|297.05|294.65|297.05|294.65|297.05|294.65|0
1644993010000|2022-02-16 06:30:10|297.22|294.82|297.31|294.91|297.4|295|297.22|294.82|0
1644993020000|2022-02-16 06:30:20|297.22|294.82|297.22|294.82|297.22|294.82|297.22|294.82|0
1644993030000|2022-02-16 06:30:30|297.31|294.91|297.31|294.91|297.31|294.91|297.22|294.82|0
1644993040000|2022-02-16 06:30:40|297.22|294.82|297.4|295|297.4|295|297.22|294.82|0
1644993050000|2022-02-16 06:30:50|297.31|294.91|297.4|295|297.4|295|297.31|294.91|0
1644993060000|2022-02-16 06:31:00|297.66|295.26|297.57|295.17|297.66|295.26|297.57|295.17|0
1644993070000|2022-02-16 06:31:10|297.48|295.08|297.48|295.08|297.48|295.08|297.4|295|0
1644993080000|2022-02-16 06:31:20|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1644993090000|2022-02-16 06:31:30|297.66|295.26|297.57|295.17|297.66|295.26|297.57|295.17|0
1644993100000|2022-02-16 06:31:40|297.66|295.26|297.75|295.35|297.75|295.35|297.66|295.26|0
1644993120000|2022-02-16 06:32:00|298.1|295.7|298.01|295.61|298.1|295.7|298.01|295.61|0
1644993130000|2022-02-16 06:32:10|298.1|295.7|297.92|295.52|298.1|295.7|297.92|295.52|0
1644993140000|2022-02-16 06:32:20|297.83|295.43|297.92|295.52|297.92|295.52|297.75|295.35|0
1644993150000|2022-02-16 06:32:30|297.83|295.43|297.92|295.52|297.92|295.52|297.83|295.43|0
1644993170000|2022-02-16 06:32:50|297.83|295.43|297.92|295.52|297.92|295.52|297.83|295.43|0
1644993180000|2022-02-16 06:33:00|297.83|295.43|297.92|295.52|297.92|295.52|297.83|295.43|0
1644993200000|2022-02-16 06:33:20|297.83|295.43|298.1|295.7|298.1|295.7|297.83|295.43|0
1644993220000|2022-02-16 06:33:40|298.36|295.96|298.27|295.87|298.36|295.96|298.27|295.87|0
1644993230000|2022-02-16 06:33:50|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1644993240000|2022-02-16 06:34:00|298.1|295.7|298.1|295.7|298.18|295.78|298.1|295.7|0
1644993250000|2022-02-16 06:34:10|298.18|295.78|298.1|295.7|298.18|295.78|298.1|295.7|0
1644993260000|2022-02-16 06:34:20|298.27|295.87|298.27|295.87|298.27|295.87|298.27|295.87|0
1644993270000|2022-02-16 06:34:30|298.45|296.05|298.45|296.05|298.45|296.05|298.27|295.87|0
1644993280000|2022-02-16 06:34:40|298.27|295.87|297.92|295.52|298.27|295.87|297.92|295.52|0
1644993290000|2022-02-16 06:34:50|298|295.6|298.09|295.69|298.09|295.69|298|295.6|0
1644993300000|2022-02-16 06:35:00|297.74|295.34|297.92|295.52|297.92|295.52|297.74|295.34|0
1644993310000|2022-02-16 06:35:10|297.83|295.43|297.92|295.52|297.92|295.52|297.83|295.43|0
1644993320000|2022-02-16 06:35:20|297.74|295.34|297.65|295.25|297.74|295.34|297.65|295.25|0
1644993330000|2022-02-16 06:35:30|297.74|295.34|297.57|295.17|297.74|295.34|297.57|295.17|0
1644993340000|2022-02-16 06:35:40|297.65|295.25|297.57|295.17|297.65|295.25|297.57|295.17|0
1644993360000|2022-02-16 06:36:00|297.65|295.25|297.65|295.25|297.65|295.25|297.57|295.17|0
1644993370000|2022-02-16 06:36:10|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1644993380000|2022-02-16 06:36:20|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1644993390000|2022-02-16 06:36:30|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1644993400000|2022-02-16 06:36:40|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1644993420000|2022-02-16 06:37:00|297.65|295.25|297.57|295.17|297.74|295.34|297.57|295.17|0
1644993440000|2022-02-16 06:37:20|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1644993450000|2022-02-16 06:37:30|297.65|295.25|297.74|295.34|297.74|295.34|297.65|295.25|0
1644993470000|2022-02-16 06:37:50|297.83|295.43|297.74|295.34|297.83|295.43|297.74|295.34|0
1644993480000|2022-02-16 06:38:00|297.83|295.43|297.92|295.52|297.92|295.52|297.83|295.43|0
1644993490000|2022-02-16 06:38:10|298|295.6|297.92|295.52|298|295.6|297.92|295.52|0
1644993510000|2022-02-16 06:38:30|298|295.6|298|295.6|298|295.6|298|295.6|0
1644993520000|2022-02-16 06:38:40|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1644993540000|2022-02-16 06:39:00|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1644993550000|2022-02-16 06:39:10|297.74|295.34|297.74|295.34|297.74|295.34|297.65|295.25|0
1644993560000|2022-02-16 06:39:20|297.65|295.25|297.74|295.34|297.74|295.34|297.65|295.25|0
1644993570000|2022-02-16 06:39:30|297.92|295.52|297.82|295.42|297.92|295.52|297.82|295.42|0
1644993600000|2022-02-16 06:40:00|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1644993610000|2022-02-16 06:40:10|297.91|295.51|297.56|295.16|297.91|295.51|297.56|295.16|0
1644993620000|2022-02-16 06:40:20|297.65|295.25|297.91|295.51|297.91|295.51|297.56|295.16|0
1644993640000|2022-02-16 06:40:40|298|295.6|298|295.6|298|295.6|298|295.6|0
1644993650000|2022-02-16 06:40:50|298.09|295.69|297.91|295.51|298.09|295.69|297.91|295.51|0
1644993660000|2022-02-16 06:41:00|298.09|295.69|298.09|295.69|298.09|295.69|298.09|295.69|0
1644993670000|2022-02-16 06:41:10|298.26|295.86|298.44|296.04|298.44|296.04|298.26|295.86|0
1644993680000|2022-02-16 06:41:20|298.35|295.95|298.44|296.04|298.44|296.04|298.35|295.95|0
1644993700000|2022-02-16 06:41:40|298.26|295.86|298.26|295.86|298.44|296.04|298.26|295.86|0
1644993710000|2022-02-16 06:41:50|298.35|295.95|298.44|296.04|298.44|296.04|298.35|295.95|0
1644993720000|2022-02-16 06:42:00|298.35|295.95|298.26|295.86|298.35|295.95|298.26|295.86|0
1644993730000|2022-02-16 06:42:10|298.35|295.95|298.44|296.04|298.44|296.04|298.35|295.95|0
1644993750000|2022-02-16 06:42:30|298.17|295.77|298.09|295.69|298.17|295.77|298.09|295.69|0
1644993760000|2022-02-16 06:42:40|298|295.6|298.09|295.69|298.09|295.69|298|295.6|0
1644993770000|2022-02-16 06:42:50|298|295.6|298.26|295.86|298.26|295.86|298|295.6|0
1644993780000|2022-02-16 06:43:00|298.09|295.69|298|295.6|298.09|295.69|298|295.6|0
1644993790000|2022-02-16 06:43:10|298.09|295.69|298.09|295.69|298.09|295.69|298.09|295.69|0
1644993800000|2022-02-16 06:43:20|298|295.6|298.09|295.69|298.09|295.69|298|295.6|0
1644993820000|2022-02-16 06:43:40|298.26|295.86|298.17|295.77|298.26|295.86|298.09|295.69|0
1644993830000|2022-02-16 06:43:50|298.26|295.86|298.26|295.86|298.26|295.86|298.26|295.86|0
1644993840000|2022-02-16 06:44:00|298.17|295.77|298.17|295.77|298.26|295.86|298.17|295.77|0
1644993850000|2022-02-16 06:44:10|298.09|295.69|298.09|295.69|298.17|295.77|298.09|295.69|0
1644993860000|2022-02-16 06:44:20|298|295.6|297.91|295.51|298|295.6|297.91|295.51|0
1644993900000|2022-02-16 06:45:00|297.73|295.33|297.73|295.33|297.73|295.33|297.73|295.33|0
1644993910000|2022-02-16 06:45:10|297.82|295.42|297.64|295.24|297.82|295.42|297.56|295.16|0
1644993920000|2022-02-16 06:45:20|297.73|295.33|297.91|295.51|297.91|295.51|297.73|295.33|0
1644993930000|2022-02-16 06:45:30|297.99|295.59|298.08|295.68|298.09|295.69|297.99|295.59|0
1644993940000|2022-02-16 06:45:40|297.99|295.59|297.99|295.59|297.99|295.59|297.99|295.59|0
1644993950000|2022-02-16 06:45:50|298.08|295.68|297.91|295.51|298.08|295.68|297.91|295.51|0
1644993970000|2022-02-16 06:46:10|298.08|295.68|297.91|295.51|298.08|295.68|297.91|295.51|0
1644993980000|2022-02-16 06:46:20|297.82|295.42|297.82|295.42|297.91|295.51|297.82|295.42|0
1644993990000|2022-02-16 06:46:30|297.91|295.51|297.73|295.33|297.91|295.51|297.73|295.33|0
1644994000000|2022-02-16 06:46:40|297.64|295.24|297.73|295.33|297.73|295.33|297.64|295.24|0
1644994030000|2022-02-16 06:47:10|297.91|295.51|297.91|295.51|297.91|295.51|297.91|295.51|0
1644994040000|2022-02-16 06:47:20|297.82|295.42|297.73|295.33|297.82|295.42|297.73|295.33|0
1644994080000|2022-02-16 06:48:00|297.82|295.42|297.91|295.51|297.91|295.51|297.82|295.42|0
1644994090000|2022-02-16 06:48:10|297.82|295.42|297.82|295.42|297.82|295.42|297.82|295.42|0
1644994100000|2022-02-16 06:48:20|297.91|295.51|297.91|295.51|297.91|295.51|297.91|295.51|0
1644994110000|2022-02-16 06:48:30|298.08|295.68|298.08|295.68|298.08|295.68|298.08|295.68|0
1644994120000|2022-02-16 06:48:40|298.17|295.77|298.08|295.68|298.17|295.77|298.08|295.68|0
1644994130000|2022-02-16 06:48:50|298.17|295.77|298.17|295.77|298.17|295.77|298.17|295.77|0
1644994140000|2022-02-16 06:49:00|298.08|295.68|298.26|295.86|298.26|295.86|298.08|295.68|0
1644994160000|2022-02-16 06:49:20|298.34|295.94|298.17|295.77|298.34|295.94|298.17|295.77|0
1644994170000|2022-02-16 06:49:30|298.26|295.86|298.26|295.86|298.26|295.86|298.26|295.86|0
1644994180000|2022-02-16 06:49:40|298.34|295.94|298.34|295.94|298.34|295.94|298.26|295.86|0
1644994190000|2022-02-16 06:49:50|298.43|296.03|298.61|296.21|298.61|296.21|298.43|296.03|0
1644994200000|2022-02-16 06:50:00|298.43|296.03|298.43|296.03|298.61|296.21|298.43|296.03|0
1644994210000|2022-02-16 06:50:10|298.52|296.12|298.26|295.86|298.52|296.12|298.26|295.86|0
1644994220000|2022-02-16 06:50:20|298.34|295.94|298.34|295.94|298.34|295.94|298.26|295.86|0
1644994230000|2022-02-16 06:50:30|298.26|295.86|298.26|295.86|298.34|295.94|298.26|295.86|0
1644994240000|2022-02-16 06:50:40|298.08|295.68|298.08|295.68|298.08|295.68|298.08|295.68|0
1644994250000|2022-02-16 06:50:50|297.99|295.59|297.9|295.5|297.99|295.59|297.9|295.5|0
1644994260000|2022-02-16 06:51:00|297.81|295.41|297.9|295.5|297.9|295.5|297.81|295.41|0
1644994270000|2022-02-16 06:51:10|297.73|295.33|297.9|295.5|297.9|295.5|297.73|295.33|0
1644994280000|2022-02-16 06:51:20|297.81|295.41|297.81|295.41|297.81|295.41|297.81|295.41|0
1644994290000|2022-02-16 06:51:30|297.73|295.33|297.64|295.24|297.73|295.33|297.55|295.15|0
1644994300000|2022-02-16 06:51:40|297.55|295.15|297.55|295.15|297.55|295.15|297.55|295.15|0
1644994310000|2022-02-16 06:51:50|298.08|295.68|298.08|295.68|298.08|295.68|298.08|295.68|0
1644994320000|2022-02-16 06:52:00|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1644994340000|2022-02-16 06:52:20|297.81|295.41|297.9|295.5|297.9|295.5|297.81|295.41|0
1644994350000|2022-02-16 06:52:30|297.81|295.41|297.9|295.5|297.9|295.5|297.81|295.41|0
1644994360000|2022-02-16 06:52:40|297.81|295.41|297.9|295.5|297.9|295.5|297.81|295.41|0
1644994380000|2022-02-16 06:53:00|298.08|295.68|298.08|295.68|298.08|295.68|298.08|295.68|0
1644994410000|2022-02-16 06:53:30|297.99|295.59|297.99|295.59|297.99|295.59|297.99|295.59|0
1644994420000|2022-02-16 06:53:40|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1644994460000|2022-02-16 06:54:20|297.81|295.41|297.81|295.41|297.81|295.41|297.81|295.41|0
1644994470000|2022-02-16 06:54:30|297.73|295.33|297.73|295.33|297.73|295.33|297.73|295.33|0
1644994480000|2022-02-16 06:54:40|297.55|295.15|297.9|295.5|297.9|295.5|297.55|295.15|0
1644994500000|2022-02-16 06:55:00|297.98|295.58|297.98|295.58|297.98|295.58|297.98|295.58|0
1644994510000|2022-02-16 06:55:10|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1644994560000|2022-02-16 06:56:00|297.81|295.41|297.98|295.58|297.98|295.58|297.81|295.41|0
1644994570000|2022-02-16 06:56:10|298.08|295.68|298.07|295.67|298.08|295.68|297.98|295.58|0
1644994640000|2022-02-16 06:57:20|297.9|295.5|297.98|295.58|297.98|295.58|297.9|295.5|0
1644994660000|2022-02-16 06:57:40|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1644994670000|2022-02-16 06:57:50|297.98|295.58|297.98|295.58|297.98|295.58|297.98|295.58|0
1644994680000|2022-02-16 06:58:00|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1644994690000|2022-02-16 06:58:10|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1644994700000|2022-02-16 06:58:20|298.07|295.67|298.25|295.85|298.25|295.85|298.07|295.67|0
1644994710000|2022-02-16 06:58:30|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1644994720000|2022-02-16 06:58:40|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1644994730000|2022-02-16 06:58:50|297.98|295.58|297.98|295.58|298.07|295.67|297.98|295.58|0
1644994740000|2022-02-16 06:59:00|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1644994760000|2022-02-16 06:59:20|297.98|295.58|297.9|295.5|297.98|295.58|297.9|295.5|0
1644994790000|2022-02-16 06:59:50|297.81|295.41|297.9|295.5|297.9|295.5|297.81|295.41|0
1644994800000|2022-02-16 07:00:00|297.55|295.15|297.45|295.05|297.55|295.15|297.2|294.8|0
1644994810000|2022-02-16 07:00:10|297.55|295.15|297.28|294.88|297.55|295.15|297.28|294.88|0
1644994820000|2022-02-16 07:00:20|297.37|294.97|297.37|294.97|297.37|294.97|297.19|294.79|0
1644994840000|2022-02-16 07:00:40|297.54|295.14|297.54|295.14|297.54|295.14|297.45|295.05|0
1644994860000|2022-02-16 07:01:00|297.37|294.97|297.9|295.5|297.9|295.5|297.37|294.97|0
1644994870000|2022-02-16 07:01:10|298.07|295.67|298.68|296.28|298.68|296.28|298.07|295.67|0
1644994880000|2022-02-16 07:01:20|298.77|296.37|299.3|296.9|299.3|296.9|298.77|296.37|0
1644994890000|2022-02-16 07:01:30|299.65|297.25|300.18|297.78|300.18|297.78|299.65|297.25|0
1644994900000|2022-02-16 07:01:40|300|297.6|300|297.6|300|297.6|300|297.6|0
1644994910000|2022-02-16 07:01:50|299.91|297.51|300|297.6|300|297.6|299.91|297.51|0
1644994920000|2022-02-16 07:02:00|300.09|297.69|300.09|297.69|300.18|297.78|300.09|297.69|0
1644994930000|2022-02-16 07:02:10|300.18|297.78|300.18|297.78|300.35|297.95|300.18|297.78|0
1644994940000|2022-02-16 07:02:20|300|297.6|300|297.6|300|297.6|300|297.6|0
1644994950000|2022-02-16 07:02:30|299.47|297.07|299.83|297.43|299.83|297.43|299.47|297.07|0
1644994960000|2022-02-16 07:02:40|299.73|297.33|299.73|297.33|299.73|297.33|299.73|297.33|0
1644994970000|2022-02-16 07:02:50|299.65|297.25|299.83|297.43|299.83|297.43|299.65|297.25|0
1644994980000|2022-02-16 07:03:00|299.65|297.25|299.3|296.9|299.65|297.25|299.3|296.9|0
1644994990000|2022-02-16 07:03:10|299.47|297.07|299.38|296.98|299.47|297.07|299.38|296.98|0
1644995000000|2022-02-16 07:03:20|299.3|296.9|299.3|296.9|299.3|296.9|299.12|296.72|0
1644995010000|2022-02-16 07:03:30|299.38|296.98|299.3|296.9|299.38|296.98|299.3|296.9|0
1644995020000|2022-02-16 07:03:40|299.12|296.72|299.12|296.72|299.12|296.72|298.95|296.55|0
1644995030000|2022-02-16 07:03:50|299.3|296.9|299.12|296.72|299.3|296.9|299.12|296.72|0
1644995040000|2022-02-16 07:04:00|298.85|296.45|298.59|296.19|298.85|296.45|298.42|296.02|0
1644995050000|2022-02-16 07:04:10|298.5|296.1|298.77|296.37|298.77|296.37|298.5|296.1|0
1644995070000|2022-02-16 07:04:30|298.24|295.84|298.59|296.19|298.59|296.19|298.24|295.84|0
1644995080000|2022-02-16 07:04:40|298.42|296.02|298.59|296.19|298.59|296.19|298.42|296.02|0
1644995100000|2022-02-16 07:05:00|298.42|296.02|298.5|296.1|298.5|296.1|298.42|296.02|0
1644995110000|2022-02-16 07:05:10|298.59|296.19|298.5|296.1|298.59|296.19|298.5|296.1|0
1644995120000|2022-02-16 07:05:20|298.59|296.19|298.68|296.28|298.68|296.28|298.59|296.19|0
1644995130000|2022-02-16 07:05:30|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1644995140000|2022-02-16 07:05:40|298.85|296.45|298.94|296.54|298.94|296.54|298.85|296.45|0
1644995150000|2022-02-16 07:05:50|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1644995160000|2022-02-16 07:06:00|298.59|296.19|298.5|296.1|298.59|296.19|298.5|296.1|0
1644995170000|2022-02-16 07:06:10|298.42|296.02|298.59|296.19|298.59|296.19|298.42|296.02|0
1644995180000|2022-02-16 07:06:20|298.68|296.28|298.94|296.54|298.94|296.54|298.68|296.28|0
1644995200000|2022-02-16 07:06:40|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1644995210000|2022-02-16 07:06:50|298.94|296.54|298.94|296.54|298.94|296.54|298.94|296.54|0
1644995230000|2022-02-16 07:07:10|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1644995240000|2022-02-16 07:07:20|298.85|296.45|298.94|296.54|298.94|296.54|298.85|296.45|0
1644995260000|2022-02-16 07:07:40|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1644995270000|2022-02-16 07:07:50|298.59|296.19|298.59|296.19|298.59|296.19|298.59|296.19|0
1644995280000|2022-02-16 07:08:00|298.41|296.01|298.41|296.01|298.41|296.01|298.24|295.84|0
1644995290000|2022-02-16 07:08:10|298.32|295.92|298.77|296.37|298.77|296.37|298.32|295.92|0
1644995300000|2022-02-16 07:08:20|298.59|296.19|298.59|296.19|298.59|296.19|298.59|296.19|0
1644995310000|2022-02-16 07:08:30|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1644995340000|2022-02-16 07:09:00|298.59|296.19|298.41|296.01|298.59|296.19|298.41|296.01|0
1644995360000|2022-02-16 07:09:20|298.59|296.19|298.59|296.19|298.59|296.19|298.59|296.19|0
1644995380000|2022-02-16 07:09:40|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1644995400000|2022-02-16 07:10:00|298.32|295.92|298.59|296.19|298.59|296.19|298.32|295.92|0
1644995410000|2022-02-16 07:10:10|298.41|296.01|298.41|296.01|298.5|296.1|298.41|296.01|0
1644995420000|2022-02-16 07:10:20|298.5|296.1|298.76|296.36|298.76|296.36|298.5|296.1|0
1644995430000|2022-02-16 07:10:30|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1644995440000|2022-02-16 07:10:40|298.24|295.84|298.41|296.01|298.41|296.01|298.24|295.84|0
1644995460000|2022-02-16 07:11:00|298.5|296.1|298.59|296.19|298.59|296.19|298.5|296.1|0
1644995470000|2022-02-16 07:11:10|298.41|296.01|298.24|295.84|298.41|296.01|298.24|295.84|0
1644995480000|2022-02-16 07:11:20|298.06|295.66|298.06|295.66|298.06|295.66|298.06|295.66|0
1644995490000|2022-02-16 07:11:30|297.71|295.31|297.53|295.13|297.71|295.31|297.53|295.13|0
1644995500000|2022-02-16 07:11:40|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1644995510000|2022-02-16 07:11:50|297.18|294.78|297.18|294.78|297.36|294.96|297.18|294.78|0
1644995530000|2022-02-16 07:12:10|297.09|294.69|297.18|294.78|297.18|294.78|297.09|294.69|0
1644995540000|2022-02-16 07:12:20|297.01|294.61|297.09|294.69|297.18|294.78|297.01|294.61|0
1644995550000|2022-02-16 07:12:30|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1644995570000|2022-02-16 07:12:50|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1644995580000|2022-02-16 07:13:00|297.18|294.78|297.18|294.78|297.36|294.96|297.18|294.78|0
1644995590000|2022-02-16 07:13:10|297.36|294.96|297.18|294.78|297.36|294.96|297.18|294.78|0
1644995600000|2022-02-16 07:13:20|297.27|294.87|297.36|294.96|297.36|294.96|297.27|294.87|0
1644995610000|2022-02-16 07:13:30|297.18|294.78|297.27|294.87|297.27|294.87|297.18|294.78|0
1644995620000|2022-02-16 07:13:40|297.36|294.96|297.62|295.22|297.71|295.31|297.36|294.96|0
1644995630000|2022-02-16 07:13:50|297.71|295.31|297.71|295.31|297.71|295.31|297.71|295.31|0
1644995640000|2022-02-16 07:14:00|297.79|295.39|298.06|295.66|298.06|295.66|297.79|295.39|0
1644995650000|2022-02-16 07:14:10|297.88|295.48|297.88|295.48|297.88|295.48|297.88|295.48|0
1644995660000|2022-02-16 07:14:20|298.06|295.66|297.88|295.48|298.06|295.66|297.88|295.48|0
1644995670000|2022-02-16 07:14:30|297.97|295.57|297.88|295.48|298.06|295.66|297.88|295.48|0
1644995680000|2022-02-16 07:14:40|297.71|295.31|297.71|295.31|297.71|295.31|297.71|295.31|0
1644995700000|2022-02-16 07:15:00|297.62|295.22|297.18|294.78|297.62|295.22|297.18|294.78|0
1644995710000|2022-02-16 07:15:10|297.27|294.87|297.36|294.96|297.36|294.96|297.26|294.86|0
1644995730000|2022-02-16 07:15:30|297.53|295.13|297.71|295.31|297.71|295.31|297.53|295.13|0
1644995740000|2022-02-16 07:15:40|297.79|295.39|297.97|295.57|297.97|295.57|297.79|295.39|0
1644995750000|2022-02-16 07:15:50|298.06|295.66|298.06|295.66|298.06|295.66|297.97|295.57|0
1644995760000|2022-02-16 07:16:00|297.88|295.48|297.88|295.48|298.06|295.66|297.79|295.39|0
1644995780000|2022-02-16 07:16:20|298.06|295.66|297.96|295.56|298.06|295.66|297.88|295.48|0
1644995790000|2022-02-16 07:16:30|297.88|295.48|297.71|295.31|297.88|295.48|297.71|295.31|0
1644995800000|2022-02-16 07:16:40|297.79|295.39|297.88|295.48|297.88|295.48|297.79|295.39|0
1644995810000|2022-02-16 07:16:50|297.96|295.56|297.88|295.48|297.96|295.56|297.88|295.48|0
1644995820000|2022-02-16 07:17:00|297.96|295.56|297.88|295.48|297.96|295.56|297.88|295.48|0
1644995830000|2022-02-16 07:17:10|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1644995840000|2022-02-16 07:17:20|297.88|295.48|297.88|295.48|298.06|295.66|297.88|295.48|0
1644995870000|2022-02-16 07:17:50|297.7|295.3|297.7|295.3|297.7|295.3|297.7|295.3|0
1644995880000|2022-02-16 07:18:00|297.53|295.13|297.35|294.95|297.53|295.13|297.35|294.95|0
1644995890000|2022-02-16 07:18:10|297.53|295.13|297.35|294.95|297.53|295.13|297.35|294.95|0
1644995900000|2022-02-16 07:18:20|297.18|294.78|296.83|294.43|297.18|294.78|296.83|294.43|0
1644995910000|2022-02-16 07:18:30|296.91|294.51|297|294.6|297|294.6|296.91|294.51|0
1644995920000|2022-02-16 07:18:40|296.83|294.43|296.83|294.43|296.83|294.43|296.83|294.43|0
1644995930000|2022-02-16 07:18:50|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1644995940000|2022-02-16 07:19:00|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1644995950000|2022-02-16 07:19:10|296.3|293.9|296.48|294.08|296.48|294.08|296.3|293.9|0
1644995960000|2022-02-16 07:19:20|296.65|294.25|296.74|294.34|296.74|294.34|296.65|294.25|0
1644995970000|2022-02-16 07:19:30|296.83|294.43|296.65|294.25|296.83|294.43|296.65|294.25|0
1644995980000|2022-02-16 07:19:40|296.83|294.43|297.18|294.78|297.18|294.78|296.83|294.43|0
1644995990000|2022-02-16 07:19:50|297|294.6|296.83|294.43|297|294.6|296.83|294.43|0
1644996000000|2022-02-16 07:20:00|296.65|294.25|296.48|294.08|296.65|294.25|296.48|294.08|0
1644996010000|2022-02-16 07:20:10|296.3|293.9|296.3|293.9|296.48|294.08|296.3|293.9|0
1644996020000|2022-02-16 07:20:20|296.48|294.08|296.65|294.25|296.65|294.25|296.48|294.08|0
1644996030000|2022-02-16 07:20:30|296.83|294.43|296.83|294.43|296.83|294.43|296.83|294.43|0
1644996040000|2022-02-16 07:20:40|297|294.6|297|294.6|297|294.6|297|294.6|0
1644996050000|2022-02-16 07:20:50|296.91|294.51|296.73|294.33|296.91|294.51|296.73|294.33|0
1644996060000|2022-02-16 07:21:00|296.65|294.25|296.83|294.43|296.83|294.43|296.65|294.25|0
1644996070000|2022-02-16 07:21:10|297|294.6|297|294.6|297|294.6|297|294.6|0
1644996080000|2022-02-16 07:21:20|297.08|294.68|297.08|294.68|297.08|294.68|297.08|294.68|0
1644996090000|2022-02-16 07:21:30|297.18|294.78|297.08|294.68|297.18|294.78|297.08|294.68|0
1644996100000|2022-02-16 07:21:40|297|294.6|296.82|294.42|297|294.6|296.82|294.42|0
1644996110000|2022-02-16 07:21:50|297|294.6|297|294.6|297|294.6|296.91|294.51|0
1644996120000|2022-02-16 07:22:00|296.82|294.42|296.82|294.42|296.82|294.42|296.82|294.42|0
1644996130000|2022-02-16 07:22:10|296.73|294.33|296.73|294.33|296.73|294.33|296.65|294.25|0
1644996140000|2022-02-16 07:22:20|296.65|294.25|296.65|294.25|296.65|294.25|296.47|294.07|0
1644996150000|2022-02-16 07:22:30|296.73|294.33|296.65|294.25|296.73|294.33|296.65|294.25|0
1644996170000|2022-02-16 07:22:50|296.56|294.16|296.65|294.25|296.65|294.25|296.56|294.16|0
1644996180000|2022-02-16 07:23:00|296.47|294.07|296.47|294.07|296.47|294.07|296.38|293.98|0
1644996190000|2022-02-16 07:23:10|296.38|293.98|296.38|293.98|296.47|294.07|296.38|293.98|0
1644996200000|2022-02-16 07:23:20|296.3|293.9|296.21|293.81|296.3|293.9|296.12|293.72|0
1644996210000|2022-02-16 07:23:30|296.3|293.9|296.3|293.9|296.3|293.9|296.12|293.72|0
1644996220000|2022-02-16 07:23:40|296.12|293.72|296.12|293.72|296.21|293.81|296.12|293.72|0
1644996230000|2022-02-16 07:23:50|296.21|293.81|296.3|293.9|296.3|293.9|296.12|293.72|0
1644996240000|2022-02-16 07:24:00|296.12|293.72|296.3|293.9|296.3|293.9|296.12|293.72|0
1644996250000|2022-02-16 07:24:10|296.21|293.81|295.95|293.55|296.21|293.81|295.95|293.55|0
1644996260000|2022-02-16 07:24:20|295.86|293.46|296.12|293.72|296.12|293.72|295.86|293.46|0
1644996270000|2022-02-16 07:24:30|296.3|293.9|296.47|294.07|296.47|294.07|296.3|293.9|0
1644996280000|2022-02-16 07:24:40|296.38|293.98|296.47|294.07|296.47|294.07|296.38|293.98|0
1644996290000|2022-02-16 07:24:50|296.56|294.16|296.56|294.16|296.65|294.25|296.56|294.16|0
1644996300000|2022-02-16 07:25:00|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1644996310000|2022-02-16 07:25:10|296.82|294.42|296.82|294.42|296.82|294.42|296.82|294.42|0
1644996320000|2022-02-16 07:25:20|296.73|294.33|296.82|294.42|296.82|294.42|296.73|294.33|0
1644996340000|2022-02-16 07:25:40|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1644996350000|2022-02-16 07:25:50|296.55|294.15|296.65|294.25|296.65|294.25|296.55|294.15|0
1644996360000|2022-02-16 07:26:00|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1644996370000|2022-02-16 07:26:10|296.2|293.8|296.12|293.72|296.2|293.8|296.12|293.72|0
1644996380000|2022-02-16 07:26:20|296.3|293.9|296.3|293.9|296.38|293.98|296.3|293.9|0
1644996390000|2022-02-16 07:26:30|296.38|293.98|296.47|294.07|296.47|294.07|296.3|293.9|0
1644996410000|2022-02-16 07:26:50|296.29|293.89|296.29|293.89|296.29|293.89|296.12|293.72|0
1644996420000|2022-02-16 07:27:00|296.38|293.98|296.12|293.72|296.38|293.98|296.12|293.72|0
1644996430000|2022-02-16 07:27:10|296.29|293.89|296.38|293.98|296.38|293.98|296.29|293.89|0
1644996440000|2022-02-16 07:27:20|296.47|294.07|296.29|293.89|296.47|294.07|296.29|293.89|0
1644996450000|2022-02-16 07:27:30|296.2|293.8|296.29|293.89|296.29|293.89|296.2|293.8|0
1644996460000|2022-02-16 07:27:40|296.12|293.72|296.12|293.72|296.29|293.89|296.12|293.72|0
1644996480000|2022-02-16 07:28:00|296.29|293.89|296.2|293.8|296.29|293.89|296.12|293.72|0
1644996490000|2022-02-16 07:28:10|296.29|293.89|296.12|293.72|296.29|293.89|296.12|293.72|0
1644996500000|2022-02-16 07:28:20|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1644996510000|2022-02-16 07:28:30|296.47|294.07|296.29|293.89|296.47|294.07|296.29|293.89|0
1644996520000|2022-02-16 07:28:40|296.2|293.8|296.03|293.63|296.2|293.8|296.03|293.63|0
1644996530000|2022-02-16 07:28:50|296.12|293.72|296.03|293.63|296.12|293.72|296.03|293.63|0
1644996540000|2022-02-16 07:29:00|295.94|293.54|296.2|293.8|296.2|293.8|295.94|293.54|0
1644996550000|2022-02-16 07:29:10|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1644996560000|2022-02-16 07:29:20|296.2|293.8|296.2|293.8|296.29|293.89|296.12|293.72|0
1644996570000|2022-02-16 07:29:30|296.29|293.89|296.55|294.15|296.64|294.24|296.29|293.89|0
1644996580000|2022-02-16 07:29:40|296.64|294.24|296.99|294.59|297.17|294.77|296.64|294.24|0
1644996590000|2022-02-16 07:29:50|296.82|294.42|296.9|294.5|296.9|294.5|296.82|294.42|0
1644996600000|2022-02-16 07:30:00|296.99|294.59|296.64|294.24|296.99|294.59|296.64|294.24|0
1644996610000|2022-02-16 07:30:10|296.55|294.15|296.64|294.24|296.64|294.24|296.55|294.15|0
1644996620000|2022-02-16 07:30:20|296.55|294.15|296.12|293.72|296.55|294.15|296.12|293.72|0
1644996630000|2022-02-16 07:30:30|296.47|294.07|296.64|294.24|296.64|294.24|296.47|294.07|0
1644996640000|2022-02-16 07:30:40|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1644996650000|2022-02-16 07:30:50|296.38|293.98|296.29|293.89|296.38|293.98|296.29|293.89|0
1644996660000|2022-02-16 07:31:00|296.2|293.8|296.12|293.72|296.29|293.89|296.12|293.72|0
1644996670000|2022-02-16 07:31:10|296.03|293.63|296.29|293.89|296.29|293.89|296.03|293.63|0
1644996680000|2022-02-16 07:31:20|296.37|293.97|296.37|293.97|296.37|293.97|296.37|293.97|0
1644996690000|2022-02-16 07:31:30|296.47|294.07|296.47|294.07|296.47|294.07|296.37|293.97|0
1644996710000|2022-02-16 07:31:50|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1644996720000|2022-02-16 07:32:00|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1644996730000|2022-02-16 07:32:10|297.07|294.67|297.16|294.76|297.16|294.76|297.07|294.67|0
1644996740000|2022-02-16 07:32:20|296.99|294.59|297.07|294.67|297.07|294.67|296.99|294.59|0
1644996750000|2022-02-16 07:32:30|296.99|294.59|296.99|294.59|297.16|294.76|296.99|294.59|0
1644996760000|2022-02-16 07:32:40|297.07|294.67|297.07|294.67|297.07|294.67|296.99|294.59|0
1644996770000|2022-02-16 07:32:50|296.99|294.59|297.16|294.76|297.16|294.76|296.99|294.59|0
1644996780000|2022-02-16 07:33:00|296.99|294.59|296.9|294.5|296.99|294.59|296.81|294.41|0
1644996790000|2022-02-16 07:33:10|296.99|294.59|297.16|294.76|297.16|294.76|296.99|294.59|0
1644996810000|2022-02-16 07:33:30|297.25|294.85|297.69|295.29|297.69|295.29|297.25|294.85|0
1644996820000|2022-02-16 07:33:40|297.86|295.46|297.86|295.46|297.86|295.46|297.69|295.29|0
1644996830000|2022-02-16 07:33:50|297.69|295.29|297.69|295.29|297.86|295.46|297.69|295.29|0
1644996840000|2022-02-16 07:34:00|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1644996850000|2022-02-16 07:34:10|298.04|295.64|297.95|295.55|298.04|295.64|297.86|295.46|0
1644996860000|2022-02-16 07:34:20|297.86|295.46|297.69|295.29|297.86|295.46|297.69|295.29|0
1644996870000|2022-02-16 07:34:30|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1644996880000|2022-02-16 07:34:40|297.69|295.29|297.77|295.37|297.86|295.46|297.69|295.29|0
1644996890000|2022-02-16 07:34:50|297.86|295.46|297.86|295.46|297.86|295.46|297.77|295.37|0
1644996900000|2022-02-16 07:35:00|297.77|295.37|297.86|295.46|297.86|295.46|297.77|295.37|0
1644996910000|2022-02-16 07:35:10|297.6|295.2|297.69|295.29|297.69|295.29|297.6|295.2|0
1644996920000|2022-02-16 07:35:20|297.77|295.37|297.77|295.37|297.86|295.46|297.77|295.37|0
1644996930000|2022-02-16 07:35:30|297.86|295.46|297.77|295.37|297.86|295.46|297.69|295.29|0
1644996940000|2022-02-16 07:35:40|297.69|295.29|297.69|295.29|297.77|295.37|297.69|295.29|0
1644996980000|2022-02-16 07:36:20|297.6|295.2|297.69|295.29|297.69|295.29|297.6|295.2|0
1644996990000|2022-02-16 07:36:30|297.86|295.46|298.04|295.64|298.21|295.81|297.86|295.46|0
1644997000000|2022-02-16 07:36:40|298.12|295.72|298.21|295.81|298.21|295.81|298.12|295.72|0
1644997010000|2022-02-16 07:36:50|298.12|295.72|298.12|295.72|298.12|295.72|298.12|295.72|0
1644997020000|2022-02-16 07:37:00|298.74|296.34|298.56|296.16|298.74|296.34|298.56|296.16|0
1644997030000|2022-02-16 07:37:10|298.74|296.34|298.74|296.34|298.74|296.34|298.65|296.25|0
1644997050000|2022-02-16 07:37:30|298.56|296.16|298.56|296.16|298.56|296.16|298.56|296.16|0
1644997060000|2022-02-16 07:37:40|298.74|296.34|298.74|296.34|298.74|296.34|298.74|296.34|0
1644997080000|2022-02-16 07:38:00|298.56|296.16|298.74|296.34|298.74|296.34|298.56|296.16|0
1644997100000|2022-02-16 07:38:20|298.56|296.16|298.65|296.25|298.65|296.25|298.56|296.16|0
1644997110000|2022-02-16 07:38:30|298.56|296.16|298.56|296.16|298.56|296.16|298.47|296.07|0
1644997120000|2022-02-16 07:38:40|298.74|296.34|298.56|296.16|298.74|296.34|298.56|296.16|0
1644997130000|2022-02-16 07:38:50|298.47|296.07|298.47|296.07|298.56|296.16|298.47|296.07|0
1644997140000|2022-02-16 07:39:00|298.56|296.16|298.21|295.81|298.56|296.16|298.21|295.81|0
1644997150000|2022-02-16 07:39:10|296.99|294.59|296.46|294.06|296.99|294.59|296.46|294.06|0
1644997160000|2022-02-16 07:39:20|296.37|293.97|297.75|295.35|297.93|295.53|296.37|293.97|0
1644997170000|2022-02-16 07:39:30|297.58|295.18|297.58|295.18|297.58|295.18|297.58|295.18|0
1644997180000|2022-02-16 07:39:40|295.92|293.52|297.32|294.92|297.32|294.92|295.92|293.52|0
1644997190000|2022-02-16 07:39:50|297.14|294.74|297.49|295.09|297.49|295.09|297.14|294.74|0
1644997200000|2022-02-16 07:40:00|297.4|295|297.49|295.09|297.49|295.09|297.4|295|0
1644997210000|2022-02-16 07:40:10|297.75|295.35|297.84|295.44|298.02|295.62|297.75|295.35|0
1644997220000|2022-02-16 07:40:20|297.93|295.53|297.84|295.44|297.93|295.53|297.84|295.44|0
1644997230000|2022-02-16 07:40:30|297.67|295.27|297.49|295.09|297.67|295.27|297.49|295.09|0
1644997240000|2022-02-16 07:40:40|297.4|295|297.22|294.82|297.49|295.09|297.22|294.82|0
1644997250000|2022-02-16 07:40:50|297.14|294.74|297.22|294.82|297.32|294.92|297.05|294.65|0
1644997260000|2022-02-16 07:41:00|297.31|294.91|297.31|294.91|297.49|295.09|297.31|294.91|0
1644997280000|2022-02-16 07:41:20|297.4|295|297.49|295.09|297.49|295.09|297.4|295|0
1644997290000|2022-02-16 07:41:30|297.4|295|297.49|295.09|297.49|295.09|297.4|295|0
1644997300000|2022-02-16 07:41:40|297.4|295|297.31|294.91|297.4|295|297.31|294.91|0
1644997310000|2022-02-16 07:41:50|297.4|295|297.31|294.91|297.4|295|297.31|294.91|0
1644997320000|2022-02-16 07:42:00|297.49|295.09|297.49|295.09|297.49|295.09|297.4|295|0
1644997330000|2022-02-16 07:42:10|297.31|294.91|297.49|295.09|297.49|295.09|297.31|294.91|0
1644997340000|2022-02-16 07:42:20|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1644997350000|2022-02-16 07:42:30|297.66|295.26|297.49|295.09|297.66|295.26|297.49|295.09|0
1644997360000|2022-02-16 07:42:40|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1644997370000|2022-02-16 07:42:50|297.49|295.09|297.4|295|297.49|295.09|297.4|295|0
1644997380000|2022-02-16 07:43:00|297.49|295.09|297.14|294.74|297.49|295.09|297.14|294.74|0
1644997400000|2022-02-16 07:43:20|297.22|294.82|297.22|294.82|297.22|294.82|297.22|294.82|0
1644997410000|2022-02-16 07:43:30|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1644997420000|2022-02-16 07:43:40|296.96|294.56|297.14|294.74|297.14|294.74|296.96|294.56|0
1644997430000|2022-02-16 07:43:50|297.05|294.65|297.05|294.65|297.14|294.74|297.05|294.65|0
1644997440000|2022-02-16 07:44:00|297.14|294.74|297.14|294.74|297.14|294.74|297.05|294.65|0
1644997450000|2022-02-16 07:44:10|297.22|294.82|297.14|294.74|297.31|294.91|297.14|294.74|0
1644997460000|2022-02-16 07:44:20|296.96|294.56|296.79|294.39|296.96|294.56|296.79|294.39|0
1644997470000|2022-02-16 07:44:30|296.69|294.29|296.69|294.29|296.69|294.29|296.69|294.29|0
1644997480000|2022-02-16 07:44:40|296.79|294.39|296.61|294.21|296.79|294.39|296.61|294.21|0
1644997490000|2022-02-16 07:44:50|296.79|294.39|296.79|294.39|296.79|294.39|296.79|294.39|0
1644997500000|2022-02-16 07:45:00|297.04|294.64|297.04|294.64|297.04|294.64|297.04|294.64|0
1644997510000|2022-02-16 07:45:10|296.96|294.56|296.78|294.38|296.96|294.56|296.78|294.38|0
1644997520000|2022-02-16 07:45:20|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1644997530000|2022-02-16 07:45:30|296.78|294.38|296.61|294.21|296.78|294.38|296.61|294.21|0
1644997540000|2022-02-16 07:45:40|296.78|294.38|296.61|294.21|296.78|294.38|296.61|294.21|0
1644997550000|2022-02-16 07:45:50|296.52|294.12|296.52|294.12|296.61|294.21|296.52|294.12|0
1644997560000|2022-02-16 07:46:00|296.43|294.03|296.17|293.77|296.43|294.03|296.17|293.77|0
1644997570000|2022-02-16 07:46:10|296.34|293.94|296.26|293.86|296.34|293.94|296.26|293.86|0
1644997600000|2022-02-16 07:46:40|296.43|294.03|296.26|293.86|296.43|294.03|296.26|293.86|0
1644997610000|2022-02-16 07:46:50|296.43|294.03|296.34|293.94|296.43|294.03|296.26|293.86|0
1644997620000|2022-02-16 07:47:00|296.43|294.03|296.52|294.12|296.52|294.12|296.43|294.03|0
1644997630000|2022-02-16 07:47:10|296.43|294.03|296.78|294.38|296.78|294.38|296.43|294.03|0
1644997640000|2022-02-16 07:47:20|296.61|294.21|296.61|294.21|296.61|294.21|296.61|294.21|0
1644997650000|2022-02-16 07:47:30|296.69|294.29|296.43|294.03|296.69|294.29|296.43|294.03|0
1644997660000|2022-02-16 07:47:40|296.26|293.86|296.26|293.86|296.43|294.03|296.26|293.86|0
1644997670000|2022-02-16 07:47:50|296.43|294.03|296.43|294.03|296.43|294.03|296.26|293.86|0
1644997680000|2022-02-16 07:48:00|296.52|294.12|296.43|294.03|296.52|294.12|296.43|294.03|0
1644997690000|2022-02-16 07:48:10|296.61|294.21|296.61|294.21|296.61|294.21|296.61|294.21|0
1644997710000|2022-02-16 07:48:30|296.69|294.29|296.78|294.38|296.78|294.38|296.69|294.29|0
1644997720000|2022-02-16 07:48:40|296.87|294.47|296.96|294.56|296.96|294.56|296.78|294.38|0
1644997730000|2022-02-16 07:48:50|296.87|294.47|296.78|294.38|296.96|294.56|296.78|294.38|0
1644997740000|2022-02-16 07:49:00|296.87|294.47|296.61|294.21|296.87|294.47|296.61|294.21|0
1644997760000|2022-02-16 07:49:20|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1644997780000|2022-02-16 07:49:40|296.26|293.86|296.43|294.03|296.43|294.03|296.26|293.86|0
1644997790000|2022-02-16 07:49:50|296.26|293.86|296.26|293.86|296.26|293.86|296.26|293.86|0
1644997800000|2022-02-16 07:50:00|296.16|293.76|296.16|293.76|296.16|293.76|296.08|293.68|0
1644997810000|2022-02-16 07:50:10|296.08|293.68|295.99|293.59|296.08|293.68|295.99|293.59|0
1644997820000|2022-02-16 07:50:20|296.08|293.68|295.99|293.59|296.08|293.68|295.99|293.59|0
1644997830000|2022-02-16 07:50:30|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1644997840000|2022-02-16 07:50:40|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1644997850000|2022-02-16 07:50:50|295.99|293.59|296.08|293.68|296.08|293.68|295.99|293.59|0
1644997860000|2022-02-16 07:51:00|296.16|293.76|296.16|293.76|296.16|293.76|296.16|293.76|0
1644997870000|2022-02-16 07:51:10|296.08|293.68|296.6|294.2|296.6|294.2|296.08|293.68|0
1644997880000|2022-02-16 07:51:20|296.69|294.29|296.6|294.2|296.69|294.29|296.51|294.11|0
1644997890000|2022-02-16 07:51:30|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1644997900000|2022-02-16 07:51:40|296.95|294.55|296.86|294.46|296.95|294.55|296.86|294.46|0
1644997910000|2022-02-16 07:51:50|296.95|294.55|296.6|294.2|296.95|294.55|296.6|294.2|0
1644997920000|2022-02-16 07:52:00|296.69|294.29|296.6|294.2|296.69|294.29|296.6|294.2|0
1644997930000|2022-02-16 07:52:10|296.69|294.29|296.69|294.29|296.69|294.29|296.69|294.29|0
1644997940000|2022-02-16 07:52:20|296.78|294.38|296.6|294.2|296.86|294.46|296.6|294.2|0
1644997960000|2022-02-16 07:52:40|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1644997980000|2022-02-16 07:53:00|296.16|293.76|296.16|293.76|296.16|293.76|296.08|293.68|0
1644997990000|2022-02-16 07:53:10|296.25|293.85|296.16|293.76|296.25|293.85|296.16|293.76|0
1644998000000|2022-02-16 07:53:20|296.08|293.68|295.99|293.59|296.08|293.68|295.99|293.59|0
1644998010000|2022-02-16 07:53:30|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1644998020000|2022-02-16 07:53:40|295.73|293.33|295.9|293.5|295.9|293.5|295.73|293.33|0
1644998030000|2022-02-16 07:53:50|295.73|293.33|295.2|292.8|295.73|293.33|295.2|292.8|0
1644998040000|2022-02-16 07:54:00|294.94|292.54|295.2|292.8|295.2|292.8|294.94|292.54|0
1644998050000|2022-02-16 07:54:10|294.94|292.54|294.94|292.54|294.94|292.54|294.85|292.45|0
1644998060000|2022-02-16 07:54:20|295.03|292.63|295.03|292.63|295.2|292.8|295.03|292.63|0
1644998070000|2022-02-16 07:54:30|295.2|292.8|295.28|292.88|295.28|292.88|295.2|292.8|0
1644998080000|2022-02-16 07:54:40|295.38|292.98|295.38|292.98|295.38|292.98|295.2|292.8|0
1644998090000|2022-02-16 07:54:50|295.46|293.06|295.38|292.98|295.46|293.06|295.38|292.98|0
1644998100000|2022-02-16 07:55:00|295.55|293.15|295.38|292.98|295.55|293.15|295.38|292.98|0
1644998110000|2022-02-16 07:55:10|295.28|292.88|295.2|292.8|295.28|292.88|295.2|292.8|0
1644998120000|2022-02-16 07:55:20|295.03|292.63|294.93|292.53|295.03|292.63|294.93|292.53|0
1644998130000|2022-02-16 07:55:30|295.03|292.63|295.46|293.06|295.55|293.15|295.03|292.63|0
1644998140000|2022-02-16 07:55:40|295.37|292.97|295.46|293.06|295.46|293.06|295.37|292.97|0
1644998150000|2022-02-16 07:55:50|295.37|292.97|295.72|293.32|295.72|293.32|295.37|292.97|0
1644998160000|2022-02-16 07:56:00|295.63|293.23|295.72|293.32|295.72|293.32|295.63|293.23|0
1644998170000|2022-02-16 07:56:10|295.9|293.5|295.72|293.32|295.9|293.5|295.72|293.32|0
1644998180000|2022-02-16 07:56:20|295.55|293.15|295.72|293.32|295.72|293.32|295.55|293.15|0
1644998190000|2022-02-16 07:56:30|295.55|293.15|295.72|293.32|295.72|293.32|295.55|293.15|0
1644998200000|2022-02-16 07:56:40|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1644998210000|2022-02-16 07:56:50|295.37|292.97|295.46|293.06|295.46|293.06|295.37|292.97|0
1644998220000|2022-02-16 07:57:00|295.37|292.97|295.9|293.5|295.9|293.5|295.37|292.97|0
1644998230000|2022-02-16 07:57:10|295.72|293.32|295.9|293.5|295.9|293.5|295.72|293.32|0
1644998240000|2022-02-16 07:57:20|296.07|293.67|296.16|293.76|296.16|293.76|296.07|293.67|0
1644998250000|2022-02-16 07:57:30|296.25|293.85|296.33|293.93|296.33|293.93|296.25|293.85|0
1644998260000|2022-02-16 07:57:40|296.25|293.85|296.42|294.02|296.42|294.02|296.25|293.85|0
1644998270000|2022-02-16 07:57:50|296.25|293.85|296.51|294.11|296.51|294.11|296.25|293.85|0
1644998280000|2022-02-16 07:58:00|296.42|294.02|296.6|294.2|296.6|294.2|296.42|294.02|0
1644998290000|2022-02-16 07:58:10|296.95|294.55|296.77|294.37|296.95|294.55|296.77|294.37|0
1644998300000|2022-02-16 07:58:20|296.95|294.55|297.3|294.9|297.3|294.9|296.95|294.55|0
1644998310000|2022-02-16 07:58:30|297.12|294.72|296.77|294.37|297.12|294.72|296.77|294.37|0
1644998320000|2022-02-16 07:58:40|296.95|294.55|297.12|294.72|297.12|294.72|296.95|294.55|0
1644998330000|2022-02-16 07:58:50|297.3|294.9|296.95|294.55|297.3|294.9|296.95|294.55|0
1644998340000|2022-02-16 07:59:00|297.12|294.72|297.3|294.9|297.3|294.9|297.12|294.72|0
1644998350000|2022-02-16 07:59:10|297.12|294.72|297.12|294.72|297.21|294.81|297.12|294.72|0
1644998360000|2022-02-16 07:59:20|296.95|294.55|297.12|294.72|297.12|294.72|296.95|294.55|0
1644998370000|2022-02-16 07:59:30|296.95|294.55|297.03|294.63|297.12|294.72|296.95|294.55|0
1644998380000|2022-02-16 07:59:40|297.12|294.72|296.86|294.46|297.12|294.72|296.86|294.46|0
1644998390000|2022-02-16 07:59:50|296.77|294.37|297.12|294.72|297.12|294.72|296.77|294.37|0
1644998400000|2022-02-16 08:00:00|297.3|294.9|297.12|294.72|297.3|294.9|296.77|294.37|0
1644998410000|2022-02-16 08:00:10|297.65|295.25|297.47|295.07|297.65|295.25|297.3|294.9|0
1644998420000|2022-02-16 08:00:20|297.65|295.25|297.65|295.25|297.65|295.25|297.47|295.07|0
1644998430000|2022-02-16 08:00:30|297.82|295.42|297.82|295.42|298|295.6|297.82|295.42|0
1644998440000|2022-02-16 08:00:40|298.17|295.77|297.91|295.51|298.17|295.77|297.91|295.51|0
1644998450000|2022-02-16 08:00:50|298|295.6|298.43|296.03|298.43|296.03|298|295.6|0
1644998460000|2022-02-16 08:01:00|298.53|296.13|297.82|295.42|298.53|296.13|297.82|295.42|0
1644998470000|2022-02-16 08:01:10|297.65|295.25|298|295.6|298|295.6|297.65|295.25|0
1644998480000|2022-02-16 08:01:20|297.65|295.25|297.56|295.16|297.65|295.25|297.56|295.16|0
1644998490000|2022-02-16 08:01:30|297.47|295.07|296.77|294.37|297.47|295.07|296.77|294.37|0
1644998500000|2022-02-16 08:01:40|297.12|294.72|296.77|294.37|297.12|294.72|296.59|294.19|0
1644998510000|2022-02-16 08:01:50|297.12|294.72|297.65|295.25|297.65|295.25|297.12|294.72|0
1644998520000|2022-02-16 08:02:00|297.82|295.42|297.82|295.42|297.82|295.42|297.3|294.9|0
1644998530000|2022-02-16 08:02:10|297.91|295.51|297.82|295.42|297.91|295.51|297.65|295.25|0
1644998540000|2022-02-16 08:02:20|297.47|295.07|296.94|294.54|297.47|295.07|296.77|294.37|0
1644998550000|2022-02-16 08:02:30|296.77|294.37|296.42|294.02|296.77|294.37|296.42|294.02|0
1644998560000|2022-02-16 08:02:40|296.07|293.67|296.59|294.19|296.59|294.19|296.07|293.67|0
1644998570000|2022-02-16 08:02:50|296.77|294.37|296.94|294.54|296.94|294.54|296.68|294.28|0
1644998580000|2022-02-16 08:03:00|297.12|294.72|296.07|293.67|297.12|294.72|296.07|293.67|0
1644998590000|2022-02-16 08:03:10|296.24|293.84|296.07|293.67|296.24|293.84|296.07|293.67|0
1644998600000|2022-02-16 08:03:20|295.89|293.49|295.72|293.32|295.89|293.49|295.72|293.32|0
1644998610000|2022-02-16 08:03:30|295.89|293.49|295.8|293.4|295.89|293.49|295.72|293.32|0
1644998620000|2022-02-16 08:03:40|295.54|293.14|295.19|292.79|295.54|293.14|295.19|292.79|0
1644998630000|2022-02-16 08:03:50|295.02|292.62|294.32|291.92|295.02|292.62|294.32|291.92|0
1644998640000|2022-02-16 08:04:00|294.14|291.74|293.45|291.05|294.14|291.74|293.45|291.05|0
1644998650000|2022-02-16 08:04:10|293.8|291.4|293.62|291.22|293.8|291.4|293.53|291.13|0
1644998660000|2022-02-16 08:04:20|293.45|291.05|294.32|291.92|294.32|291.92|293.45|291.05|0
1644998670000|2022-02-16 08:04:30|294.49|292.09|294.32|291.92|294.49|292.09|294.14|291.74|0
1644998680000|2022-02-16 08:04:40|294.49|292.09|294.49|292.09|294.49|292.09|294.14|291.74|0
1644998690000|2022-02-16 08:04:50|294.32|291.92|294.4|292|294.49|292.09|294.32|291.92|0
1644998700000|2022-02-16 08:05:00|293.83|292.23|294.62|293.02|294.62|293.02|293.83|292.23|0
1644998710000|2022-02-16 08:05:10|294.79|293.19|294.79|293.19|294.79|293.19|294.62|293.02|0
1644998720000|2022-02-16 08:05:20|294.44|292.84|294.79|293.19|294.79|293.19|294.44|292.84|0
1644998730000|2022-02-16 08:05:30|295.14|293.54|294.62|293.02|295.14|293.54|294.62|293.02|0
1644998740000|2022-02-16 08:05:40|294.53|292.93|294.27|292.67|294.53|292.93|294.27|292.67|0
1644998750000|2022-02-16 08:05:50|294.09|292.49|293.92|292.32|294.09|292.49|293.92|292.32|0
1644998760000|2022-02-16 08:06:00|294|292.4|294.62|293.02|294.62|293.02|294|292.4|0
1644998770000|2022-02-16 08:06:10|294.18|292.58|294.27|292.67|294.27|292.67|294.18|292.58|0
1644998780000|2022-02-16 08:06:20|294.44|292.84|294.09|292.49|294.44|292.84|294.09|292.49|0
1644998790000|2022-02-16 08:06:30|293.92|292.32|293.39|291.79|293.92|292.32|293.39|291.79|0
1644998800000|2022-02-16 08:06:40|293.57|291.97|293.22|291.62|293.57|291.97|293.22|291.62|0
1644998810000|2022-02-16 08:06:50|293.57|291.97|294.27|292.67|294.27|292.67|293.57|291.97|0
1644998820000|2022-02-16 08:07:00|293.74|292.14|293.83|292.23|293.83|292.23|293.65|292.05|0
1644998830000|2022-02-16 08:07:10|293.92|292.32|293.92|292.32|293.92|292.32|293.57|291.97|0
1644998840000|2022-02-16 08:07:20|293.57|291.97|294.09|292.49|294.09|292.49|293.57|291.97|0
1644998850000|2022-02-16 08:07:30|294.26|292.66|294.09|292.49|294.26|292.66|293.92|292.32|0
1644998860000|2022-02-16 08:07:40|293.82|292.22|293.39|291.79|293.82|292.22|293.39|291.79|0
1644998870000|2022-02-16 08:07:50|293.48|291.88|293.57|291.97|293.57|291.97|293.48|291.88|0
1644998880000|2022-02-16 08:08:00|293.39|291.79|293.91|292.31|294.09|292.49|293.39|291.79|0
1644998890000|2022-02-16 08:08:10|294.09|292.49|293.91|292.31|294.09|292.49|293.91|292.31|0
1644998900000|2022-02-16 08:08:20|294.09|292.49|293.82|292.22|294.09|292.49|293.74|292.14|0
1644998910000|2022-02-16 08:08:30|293.74|292.14|293.74|292.14|293.74|292.14|293.57|291.97|0
1644998920000|2022-02-16 08:08:40|294.09|292.49|293.91|292.31|294.09|292.49|293.91|292.31|0
1644998930000|2022-02-16 08:08:50|293.57|291.97|293.57|291.97|293.57|291.97|293.39|291.79|0
1644998940000|2022-02-16 08:09:00|293.39|291.79|293.57|291.97|293.57|291.97|293.39|291.79|0
1644998950000|2022-02-16 08:09:10|293.56|291.96|293.39|291.79|293.56|291.96|293.39|291.79|0
1644998960000|2022-02-16 08:09:20|293.22|291.62|293.39|291.79|293.39|291.79|293.22|291.62|0
1644998970000|2022-02-16 08:09:30|293.47|291.87|293.74|292.14|293.82|292.22|293.47|291.87|0
1644998980000|2022-02-16 08:09:40|293.82|292.22|294.44|292.84|294.44|292.84|293.82|292.22|0
1644998990000|2022-02-16 08:09:50|294.26|292.66|294.26|292.66|294.26|292.66|294.09|292.49|0
1644999000000|2022-02-16 08:10:00|294.09|292.49|294.26|292.66|294.44|292.84|294.09|292.49|0
1644999010000|2022-02-16 08:10:10|294.44|292.84|294.09|292.49|294.44|292.84|294.09|292.49|0
1644999020000|2022-02-16 08:10:20|294.44|292.84|294.44|292.84|294.44|292.84|294.44|292.84|0
1644999030000|2022-02-16 08:10:30|294.26|292.66|293.82|292.22|294.26|292.66|293.82|292.22|0
1644999040000|2022-02-16 08:10:40|293.74|292.14|294.44|292.84|294.52|292.92|293.74|292.14|0
1644999050000|2022-02-16 08:10:50|294.61|293.01|294.61|293.01|294.61|293.01|294.52|292.92|0
1644999060000|2022-02-16 08:11:00|294.96|293.36|294.79|293.19|294.96|293.36|294.79|293.19|0
1644999070000|2022-02-16 08:11:10|295.14|293.54|295.84|294.24|295.84|294.24|295.14|293.54|0
1644999080000|2022-02-16 08:11:20|295.49|293.89|294.96|293.36|295.49|293.89|294.96|293.36|0
1644999090000|2022-02-16 08:11:30|295.48|293.88|295.83|294.23|295.83|294.23|295.48|293.88|0
1644999100000|2022-02-16 08:11:40|296.19|294.59|296.54|294.94|296.54|294.94|296.19|294.59|0
1644999110000|2022-02-16 08:11:50|296.62|295.02|296.44|294.84|296.62|295.02|296.44|294.84|0
1644999120000|2022-02-16 08:12:00|296.36|294.76|296.71|295.11|296.71|295.11|296.27|294.67|0
1644999130000|2022-02-16 08:12:10|296.62|295.02|296.54|294.94|296.62|295.02|296.36|294.76|0
1644999140000|2022-02-16 08:12:20|296.53|294.93|296.18|294.58|296.53|294.93|296.18|294.58|0
1644999150000|2022-02-16 08:12:30|296.01|294.41|296.01|294.41|296.01|294.41|295.83|294.23|0
1644999160000|2022-02-16 08:12:40|296.27|294.67|296.97|295.37|296.97|295.37|296.27|294.67|0
1644999170000|2022-02-16 08:12:50|297.06|295.46|297.24|295.64|297.24|295.64|297.06|295.46|0
1644999180000|2022-02-16 08:13:00|297.41|295.81|297.59|295.99|297.59|295.99|297.41|295.81|0
1644999190000|2022-02-16 08:13:10|297.76|296.16|297.76|296.16|297.76|296.16|297.76|296.16|0
1644999200000|2022-02-16 08:13:20|297.59|295.99|297.41|295.81|297.59|295.99|297.41|295.81|0
1644999210000|2022-02-16 08:13:30|297.5|295.9|297.76|296.16|297.76|296.16|297.5|295.9|0
1644999220000|2022-02-16 08:13:40|297.94|296.34|297.94|296.34|297.94|296.34|297.76|296.16|0
1644999230000|2022-02-16 08:13:50|297.76|296.16|297.85|296.25|297.94|296.34|297.76|296.16|0
1644999240000|2022-02-16 08:14:00|297.76|296.16|297.76|296.16|297.94|296.34|297.76|296.16|0
1644999250000|2022-02-16 08:14:10|297.59|295.99|297.76|296.16|297.76|296.16|297.59|295.99|0
1644999260000|2022-02-16 08:14:20|298.11|296.51|298.11|296.51|298.29|296.69|298.02|296.42|0
1644999270000|2022-02-16 08:14:30|297.94|296.34|298.29|296.69|298.46|296.86|297.94|296.34|0
1644999280000|2022-02-16 08:14:40|298.46|296.86|298.29|296.69|298.46|296.86|298.29|296.69|0
1644999290000|2022-02-16 08:14:50|298.55|296.95|298.72|297.12|298.82|297.22|298.55|296.95|0
1644999300000|2022-02-16 08:15:00|298.99|297.39|300.22|298.62|300.22|298.62|298.99|297.39|0
1644999310000|2022-02-16 08:15:10|300.58|298.98|300.93|299.33|300.93|299.33|300.58|298.98|0
1644999320000|2022-02-16 08:15:20|300.75|299.15|300.93|299.33|300.93|299.33|300.75|299.15|0
1644999330000|2022-02-16 08:15:30|300.75|299.15|301.11|299.51|301.11|299.51|300.75|299.15|0
1644999340000|2022-02-16 08:15:40|301.64|300.04|303.05|301.45|303.05|301.45|301.64|300.04|0
1644999350000|2022-02-16 08:15:50|304.11|302.51|305.89|304.29|306.6|305|304.11|302.51|0
1644999360000|2022-02-16 08:16:00|306.42|304.82|305.89|304.29|306.42|304.82|305.89|304.29|0
1644999370000|2022-02-16 08:16:10|306.07|304.47|306.07|304.47|306.07|304.47|305.53|303.93|0
1644999380000|2022-02-16 08:16:20|306.6|305|306.25|304.65|306.6|305|306.07|304.47|0
1644999390000|2022-02-16 08:16:30|305.53|303.93|305.53|303.93|305.8|304.2|305.53|303.93|0
1644999400000|2022-02-16 08:16:40|305.89|304.29|305.71|304.11|305.89|304.29|305.53|303.93|0
1644999410000|2022-02-16 08:16:50|305.8|304.2|305.36|303.76|305.8|304.2|305.36|303.76|0
1644999420000|2022-02-16 08:17:00|305.44|303.84|305.26|303.66|305.53|303.93|305.26|303.66|0
1644999430000|2022-02-16 08:17:10|305.36|303.76|305|303.4|305.36|303.76|304.82|303.22|0
1644999440000|2022-02-16 08:17:20|305.18|303.58|306.25|304.65|306.25|304.65|305.18|303.58|0
1644999450000|2022-02-16 08:17:30|306.15|304.55|305.36|303.76|306.15|304.55|305.36|303.76|0
1644999460000|2022-02-16 08:17:40|305|303.4|305.18|303.58|305.44|303.84|305|303.4|0
1644999470000|2022-02-16 08:17:50|305.36|303.76|305.71|304.11|305.71|304.11|305.36|303.76|0
1644999490000|2022-02-16 08:18:10|306.42|304.82|306.6|305|306.6|305|306.42|304.82|0
1644999500000|2022-02-16 08:18:20|307.13|305.53|306.24|304.64|307.13|305.53|306.24|304.64|0
1644999510000|2022-02-16 08:18:30|306.33|304.73|306.6|305|306.78|305.18|306.33|304.73|0
1644999520000|2022-02-16 08:18:40|306.69|305.09|306.78|305.18|306.78|305.18|306.6|305|0
1644999530000|2022-02-16 08:18:50|307.13|305.53|307.67|306.07|307.67|306.07|307.13|305.53|0
1644999540000|2022-02-16 08:19:00|307.4|305.8|307.49|305.89|307.67|306.07|307.31|305.71|0
1644999550000|2022-02-16 08:19:10|307.67|306.07|307.67|306.07|307.85|306.25|307.58|305.98|0
1644999560000|2022-02-16 08:19:20|307.49|305.89|306.96|305.36|307.49|305.89|306.78|305.18|0
1644999570000|2022-02-16 08:19:30|306.6|305|306.42|304.82|306.68|305.08|306.42|304.82|0
1644999580000|2022-02-16 08:19:40|306.33|304.73|306.15|304.55|306.33|304.73|306.15|304.55|0
1644999590000|2022-02-16 08:19:50|306.07|304.47|306.42|304.82|306.42|304.82|305.71|304.11|0
1644999600000|2022-02-16 08:20:00|306.96|305.36|307.85|306.25|307.85|306.25|306.96|305.36|0
1644999610000|2022-02-16 08:20:10|309.45|307.85|309.99|308.39|309.99|308.39|309.27|307.67|0
1644999620000|2022-02-16 08:20:20|309.81|308.21|309.81|308.21|309.99|308.39|309.81|308.21|0
1644999630000|2022-02-16 08:20:30|309.63|308.03|309.9|308.3|309.99|308.39|309.63|308.03|0
1644999640000|2022-02-16 08:20:40|309.81|308.21|309.81|308.21|309.81|308.21|309.45|307.85|0
1644999650000|2022-02-16 08:20:50|309.63|308.03|309.54|307.94|309.63|308.03|309.45|307.85|0
1644999660000|2022-02-16 08:21:00|308.92|307.32|309.27|307.67|309.27|307.67|308.92|307.32|0
1644999670000|2022-02-16 08:21:10|308.74|307.14|308.38|306.78|308.74|307.14|308.38|306.78|0
1644999680000|2022-02-16 08:21:20|308.29|306.69|308.74|307.14|308.74|307.14|308.2|306.6|0
1644999690000|2022-02-16 08:21:30|308.64|307.04|308.56|306.96|308.64|307.04|308.38|306.78|0
1644999700000|2022-02-16 08:21:40|309.27|307.67|309|307.4|309.27|307.67|309|307.4|0
1644999710000|2022-02-16 08:21:50|308.92|307.32|308.74|307.14|309.09|307.49|308.74|307.14|0
1644999720000|2022-02-16 08:22:00|308.92|307.32|308.92|307.32|308.92|307.32|308.74|307.14|0
1644999730000|2022-02-16 08:22:10|309.09|307.49|309.36|307.76|309.36|307.76|309.09|307.49|0
1644999740000|2022-02-16 08:22:20|309.18|307.58|308.92|307.32|309.27|307.67|308.92|307.32|0
1644999750000|2022-02-16 08:22:30|309|307.4|309|307.4|309.09|307.49|309|307.4|0
1644999760000|2022-02-16 08:22:40|309.18|307.58|309.09|307.49|309.18|307.58|309|307.4|0
1644999770000|2022-02-16 08:22:50|309.36|307.76|309.36|307.76|309.45|307.85|309.36|307.76|0
1644999780000|2022-02-16 08:23:00|309.72|308.12|309.81|308.21|309.81|308.21|309.72|308.12|0
1644999790000|2022-02-16 08:23:10|309.99|308.39|310.07|308.47|310.17|308.57|309.99|308.39|0
1644999800000|2022-02-16 08:23:20|310.61|309.01|309.63|308.03|310.61|309.01|309.63|308.03|0
1644999810000|2022-02-16 08:23:30|309.27|307.67|309.72|308.12|309.81|308.21|309.27|307.67|0
1644999820000|2022-02-16 08:23:40|309.81|308.21|309.72|308.12|309.81|308.21|309.72|308.12|0
1644999830000|2022-02-16 08:23:50|309.89|308.29|309.81|308.21|310.17|308.57|309.81|308.21|0
1644999840000|2022-02-16 08:24:00|309.63|308.03|308.56|306.96|309.63|308.03|308.56|306.96|0
1644999850000|2022-02-16 08:24:10|308.64|307.04|308.56|306.96|308.64|307.04|308.56|306.96|0
1644999860000|2022-02-16 08:24:20|308.74|307.14|308.38|306.78|308.74|307.14|308.38|306.78|0
1644999870000|2022-02-16 08:24:30|308.64|307.04|308.82|307.22|308.82|307.22|308.46|306.86|0
1644999880000|2022-02-16 08:24:40|308.64|307.04|308.02|306.42|308.64|307.04|308.02|306.42|0
1644999890000|2022-02-16 08:24:50|308.2|306.6|308.56|306.96|308.73|307.13|308.2|306.6|0
1644999900000|2022-02-16 08:25:00|308.91|307.31|309.54|307.94|309.54|307.94|308.91|307.31|0
1644999910000|2022-02-16 08:25:10|309.45|307.85|308.91|307.31|309.63|308.03|308.91|307.31|0
1644999920000|2022-02-16 08:25:20|309.09|307.49|309.27|307.67|309.27|307.67|309|307.4|0
1644999930000|2022-02-16 08:25:30|309.45|307.85|309.18|307.58|309.45|307.85|309.18|307.58|0
1644999940000|2022-02-16 08:25:40|309.09|307.49|308.73|307.13|309.09|307.49|308.73|307.13|0
1644999950000|2022-02-16 08:25:50|308.91|307.31|309|307.4|309|307.4|308.73|307.13|0
1644999960000|2022-02-16 08:26:00|308.73|307.13|308.2|306.6|308.73|307.13|308.2|306.6|0
1644999970000|2022-02-16 08:26:10|308.38|306.78|308.2|306.6|308.38|306.78|308.2|306.6|0
1644999980000|2022-02-16 08:26:20|308.28|306.68|308.38|306.78|308.38|306.78|308.2|306.6|0
1644999990000|2022-02-16 08:26:30|308.55|306.95|308.55|306.95|308.82|307.22|308.55|306.95|0
1645000000000|2022-02-16 08:26:40|308.73|307.13|309.18|307.58|309.18|307.58|308.73|307.13|0
1645000010000|2022-02-16 08:26:50|309.27|307.67|309.27|307.67|309.27|307.67|309.27|307.67|0
1645000020000|2022-02-16 08:27:00|309.09|307.49|309|307.4|309.09|307.49|309|307.4|0
1645000030000|2022-02-16 08:27:10|308.91|307.31|308.55|306.95|308.91|307.31|308.55|306.95|0
1645000040000|2022-02-16 08:27:20|308.46|306.86|308.64|307.04|308.73|307.13|308.46|306.86|0
1645000050000|2022-02-16 08:27:30|308.46|306.86|308.37|306.77|308.46|306.86|308.37|306.77|0
1645000060000|2022-02-16 08:27:40|308.46|306.86|309.63|308.03|309.63|308.03|308.46|306.86|0
1645000070000|2022-02-16 08:27:50|309.53|307.93|309.27|307.67|309.63|308.03|309.09|307.49|0
1645000080000|2022-02-16 08:28:00|309.45|307.85|308.37|306.77|309.45|307.85|308.37|306.77|0
1645000090000|2022-02-16 08:28:10|308.2|306.6|308.37|306.77|308.37|306.77|308.2|306.6|0
1645000100000|2022-02-16 08:28:20|308.02|306.42|308.37|306.77|308.37|306.77|308.02|306.42|0
1645000110000|2022-02-16 08:28:30|308.2|306.6|307.66|306.06|308.2|306.6|307.66|306.06|0
1645000120000|2022-02-16 08:28:40|307.13|305.53|307.13|305.53|307.21|305.61|307.13|305.53|0
1645000130000|2022-02-16 08:28:50|307.21|305.61|306.77|305.17|307.3|305.7|306.77|305.17|0
1645000140000|2022-02-16 08:29:00|307.3|305.7|308.19|306.59|308.19|306.59|307.21|305.61|0
1645000150000|2022-02-16 08:29:10|308.1|306.5|308.02|306.42|308.19|306.59|307.84|306.24|0
1645000160000|2022-02-16 08:29:20|307.84|306.24|308.19|306.59|308.55|306.95|307.84|306.24|0
1645000170000|2022-02-16 08:29:30|308.1|306.5|308.73|307.13|308.73|307.13|308.1|306.5|0
1645000180000|2022-02-16 08:29:40|308.55|306.95|308.73|307.13|308.73|307.13|308.55|306.95|0
1645000190000|2022-02-16 08:29:50|308.37|306.77|308.19|306.59|308.37|306.77|308.19|306.59|0
1645000200000|2022-02-16 08:30:00|308.02|306.42|307.84|306.24|308.02|306.42|307.74|306.14|0
1645000210000|2022-02-16 08:30:10|308.02|306.42|307.48|305.88|308.02|306.42|307.48|305.88|0
1645000220000|2022-02-16 08:30:20|307.3|305.7|307.3|305.7|307.3|305.7|307.3|305.7|0
1645000230000|2022-02-16 08:30:30|307.21|305.61|307.21|305.61|307.21|305.61|307.12|305.52|0
1645000240000|2022-02-16 08:30:40|307.03|305.43|306.95|305.35|307.03|305.43|306.95|305.35|0
1645000250000|2022-02-16 08:30:50|307.03|305.43|307.48|305.88|307.48|305.88|307.03|305.43|0
1645000260000|2022-02-16 08:31:00|307.57|305.97|307.57|305.97|308.1|306.5|307.57|305.97|0
1645000270000|2022-02-16 08:31:10|307.48|305.88|307.3|305.7|307.66|306.06|307.3|305.7|0
1645000280000|2022-02-16 08:31:20|307.12|305.52|307.21|305.61|307.21|305.61|306.85|305.25|0
1645000290000|2022-02-16 08:31:30|307.12|305.52|307.12|305.52|307.12|305.52|307.12|305.52|0
1645000300000|2022-02-16 08:31:40|307.56|305.96|307.03|305.43|307.56|305.96|307.03|305.43|0
1645000310000|2022-02-16 08:31:50|307.12|305.52|307.21|305.61|307.3|305.7|307.12|305.52|0
1645000320000|2022-02-16 08:32:00|307.12|305.52|306.59|304.99|307.12|305.52|306.59|304.99|0
1645000330000|2022-02-16 08:32:10|306.85|305.25|306.94|305.34|306.94|305.34|306.85|305.25|0
1645000340000|2022-02-16 08:32:20|307.12|305.52|307.48|305.88|307.48|305.88|306.77|305.17|0
1645000350000|2022-02-16 08:32:30|307.66|306.06|307.3|305.7|307.66|306.06|307.3|305.7|0
1645000360000|2022-02-16 08:32:40|307.12|305.52|306.77|305.17|307.12|305.52|306.77|305.17|0
1645000370000|2022-02-16 08:32:50|306.85|305.25|307.03|305.43|307.03|305.43|306.85|305.25|0
1645000380000|2022-02-16 08:33:00|307.12|305.52|307.3|305.7|307.48|305.88|307.12|305.52|0
1645000390000|2022-02-16 08:33:10|307.66|306.06|307.48|305.88|307.66|306.06|307.48|305.88|0
1645000400000|2022-02-16 08:33:20|307.3|305.7|307.3|305.7|307.48|305.88|307.3|305.7|0
1645000410000|2022-02-16 08:33:30|307.66|306.06|307.66|306.06|307.66|306.06|307.56|305.96|0
1645000420000|2022-02-16 08:33:40|307.74|306.14|307.66|306.06|307.74|306.14|307.66|306.06|0
1645000430000|2022-02-16 08:33:50|308.19|306.59|308.19|306.59|308.37|306.77|308.19|306.59|0
1645000440000|2022-02-16 08:34:00|308.28|306.68|307.12|305.52|308.28|306.68|307.12|305.52|0
1645000450000|2022-02-16 08:34:10|307.38|305.78|307.48|305.88|307.48|305.88|307.3|305.7|0
1645000460000|2022-02-16 08:34:20|307.56|305.96|307.92|306.32|307.92|306.32|307.56|305.96|0
1645000470000|2022-02-16 08:34:30|308.01|306.41|307.83|306.23|308.01|306.41|307.83|306.23|0
1645000480000|2022-02-16 08:34:40|308.19|306.59|308.01|306.41|308.37|306.77|308.01|306.41|0
1645000490000|2022-02-16 08:34:50|307.65|306.05|307.83|306.23|307.83|306.23|307.48|305.88|0
1645000500000|2022-02-16 08:35:00|308.1|306.5|308.19|306.59|308.28|306.68|308.1|306.5|0
1645000510000|2022-02-16 08:35:10|308.55|306.95|308.9|307.3|308.9|307.3|308.27|306.67|0
1645000520000|2022-02-16 08:35:20|308.72|307.12|308.55|306.95|308.9|307.3|308.55|306.95|0
1645000530000|2022-02-16 08:35:30|308.45|306.85|309.08|307.48|309.08|307.48|308.19|306.59|0
1645000540000|2022-02-16 08:35:40|309.26|307.66|308.72|307.12|309.26|307.66|308.72|307.12|0
1645000550000|2022-02-16 08:35:50|308.55|306.95|308.55|306.95|308.72|307.12|308.55|306.95|0
1645000560000|2022-02-16 08:36:00|308.63|307.03|309.08|307.48|309.08|307.48|308.63|307.03|0
1645000570000|2022-02-16 08:36:10|309.17|307.57|308.55|306.95|309.26|307.66|308.55|306.95|0
1645000580000|2022-02-16 08:36:20|308.01|306.41|309.08|307.48|309.08|307.48|308.01|306.41|0
1645000590000|2022-02-16 08:36:30|309.17|307.57|309.26|307.66|309.44|307.84|309.17|307.57|0
1645000600000|2022-02-16 08:36:40|309.44|307.84|309.62|308.02|309.62|308.02|309.44|307.84|0
1645000610000|2022-02-16 08:36:50|309.98|308.38|309.62|308.02|310.15|308.55|309.62|308.02|0
1645000620000|2022-02-16 08:37:00|309.8|308.2|309.44|307.84|309.8|308.2|309.44|307.84|0
1645000630000|2022-02-16 08:37:10|309.26|307.66|308.54|306.94|309.26|307.66|308.54|306.94|0
1645000640000|2022-02-16 08:37:20|308.72|307.12|309.08|307.48|309.08|307.48|308.72|307.12|0
1645000650000|2022-02-16 08:37:30|308.99|307.39|309.08|307.48|309.08|307.48|308.72|307.12|0
1645000660000|2022-02-16 08:37:40|308.9|307.3|308.81|307.21|309.08|307.48|308.81|307.21|0
1645000670000|2022-02-16 08:37:50|308.9|307.3|309.26|307.66|309.26|307.66|308.9|307.3|0
1645000680000|2022-02-16 08:38:00|309.44|307.84|308.99|307.39|309.44|307.84|308.9|307.3|0
1645000690000|2022-02-16 08:38:10|308.9|307.3|308.81|307.21|308.9|307.3|308.81|307.21|0
1645000700000|2022-02-16 08:38:20|308.99|307.39|308.9|307.3|308.99|307.39|308.54|306.94|0
1645000710000|2022-02-16 08:38:30|309.08|307.48|309.34|307.74|309.44|307.84|309.08|307.48|0
1645000720000|2022-02-16 08:38:40|309.08|307.48|309.08|307.48|309.08|307.48|308.9|307.3|0
1645000730000|2022-02-16 08:38:50|309.26|307.66|309.34|307.74|309.34|307.74|309.26|307.66|0
1645000740000|2022-02-16 08:39:00|309.44|307.84|308.54|306.94|309.44|307.84|308.54|306.94|0
1645000750000|2022-02-16 08:39:10|308.72|307.12|308.72|307.12|308.72|307.12|308.54|306.94|0
1645000760000|2022-02-16 08:39:20|308.54|306.94|308.54|306.94|308.54|306.94|308.54|306.94|0
1645000770000|2022-02-16 08:39:30|308.63|307.03|308.72|307.12|308.72|307.12|308.63|307.03|0
1645000780000|2022-02-16 08:39:40|308.99|307.39|308.72|307.12|309.08|307.48|308.72|307.12|0
1645000790000|2022-02-16 08:39:50|308.81|307.21|308.9|307.3|308.9|307.3|308.72|307.12|0
1645000800000|2022-02-16 08:40:00|309.08|307.48|308.9|307.3|309.08|307.48|308.72|307.12|0
1645000810000|2022-02-16 08:40:10|308.81|307.21|308.81|307.21|308.81|307.21|308.81|307.21|0
1645000820000|2022-02-16 08:40:20|308.72|307.12|308.72|307.12|309.08|307.48|308.72|307.12|0
1645000830000|2022-02-16 08:40:30|308.81|307.21|309.43|307.83|309.44|307.84|308.81|307.21|0
1645000840000|2022-02-16 08:40:40|309.34|307.74|308.72|307.12|309.34|307.74|308.72|307.12|0
1645000850000|2022-02-16 08:40:50|308.54|306.94|307.47|305.87|308.54|306.94|307.47|305.87|0
1645000860000|2022-02-16 08:41:00|306.94|305.34|306.4|304.8|306.94|305.34|306.22|304.62|0
1645000870000|2022-02-16 08:41:10|306.58|304.98|306.58|304.98|306.66|305.06|306.4|304.8|0
1645000880000|2022-02-16 08:41:20|306.76|305.16|307.11|305.51|307.29|305.69|306.76|305.16|0
1645000890000|2022-02-16 08:41:30|307.29|305.69|306.94|305.34|307.47|305.87|306.94|305.34|0
1645000900000|2022-02-16 08:41:40|307.02|305.42|306.76|305.16|307.11|305.51|306.76|305.16|0
1645000910000|2022-02-16 08:41:50|306.4|304.8|306.76|305.16|306.76|305.16|306.31|304.71|0
1645000920000|2022-02-16 08:42:00|306.84|305.24|306.93|305.33|306.93|305.33|306.76|305.16|0
1645000930000|2022-02-16 08:42:10|306.58|304.98|306.58|304.98|306.58|304.98|306.58|304.98|0
1645000950000|2022-02-16 08:42:30|306.04|304.44|305.51|303.91|306.04|304.44|305.51|303.91|0
1645000960000|2022-02-16 08:42:40|305.87|304.27|306.04|304.44|306.04|304.44|305.87|304.27|0
1645000970000|2022-02-16 08:42:50|306.22|304.62|306.22|304.62|306.22|304.62|306.22|304.62|0
1645000990000|2022-02-16 08:43:10|306.04|304.44|306.13|304.53|306.13|304.53|306.04|304.44|0
1645001000000|2022-02-16 08:43:20|306.76|305.16|306.4|304.8|306.93|305.33|306.4|304.8|0
1645001010000|2022-02-16 08:43:30|306.13|304.53|306.58|304.98|306.76|305.16|306.13|304.53|0
1645001020000|2022-02-16 08:43:40|306.22|304.62|306.31|304.71|306.31|304.71|306.04|304.44|0
1645001030000|2022-02-16 08:43:50|306.4|304.8|306.04|304.44|306.4|304.8|306.04|304.44|0
1645001040000|2022-02-16 08:44:00|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1645001050000|2022-02-16 08:44:10|306.04|304.44|306.22|304.62|306.22|304.62|306.04|304.44|0
1645001060000|2022-02-16 08:44:20|306.58|304.98|306.4|304.8|306.58|304.98|306.31|304.71|0
1645001070000|2022-02-16 08:44:30|306.58|304.98|306.04|304.44|306.58|304.98|306.04|304.44|0
1645001080000|2022-02-16 08:44:40|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1645001090000|2022-02-16 08:44:50|305.95|304.35|305.59|303.99|305.95|304.35|305.33|303.73|0
1645001100000|2022-02-16 08:45:00|305.51|303.91|305.86|304.26|305.86|304.26|305.51|303.91|0
1645001110000|2022-02-16 08:45:10|306.4|304.8|306.3|304.7|306.4|304.8|306.22|304.62|0
1645001120000|2022-02-16 08:45:20|306.22|304.62|306.3|304.7|306.3|304.7|306.04|304.44|0
1645001130000|2022-02-16 08:45:30|306.22|304.62|305.42|303.82|306.22|304.62|305.42|303.82|0
1645001140000|2022-02-16 08:45:40|305.33|303.73|304.17|302.57|305.33|303.73|304.17|302.57|0
1645001150000|2022-02-16 08:45:50|304.26|302.66|303.91|302.31|304.26|302.66|303.73|302.13|0
1645001160000|2022-02-16 08:46:00|304.62|303.02|305.15|303.55|305.15|303.55|304.62|303.02|0
1645001170000|2022-02-16 08:46:10|305.33|303.73|304.62|303.02|305.33|303.73|304.62|303.02|0
1645001180000|2022-02-16 08:46:20|304.26|302.66|304.8|303.2|304.8|303.2|304.26|302.66|0
1645001190000|2022-02-16 08:46:30|304.7|303.1|304.7|303.1|304.8|303.2|304.7|303.1|0
1645001200000|2022-02-16 08:46:40|304.8|303.2|304.44|302.84|304.8|303.2|304.44|302.84|0
1645001210000|2022-02-16 08:46:50|304.09|302.49|304.09|302.49|304.17|302.57|304.09|302.49|0
1645001220000|2022-02-16 08:47:00|304.26|302.66|304.53|302.93|304.53|302.93|304.26|302.66|0
1645001230000|2022-02-16 08:47:10|304.97|303.37|305.33|303.73|305.33|303.73|304.8|303.2|0
1645001240000|2022-02-16 08:47:20|305.15|303.55|304.97|303.37|305.33|303.73|304.97|303.37|0
1645001250000|2022-02-16 08:47:30|305.15|303.55|304.97|303.37|305.33|303.73|304.97|303.37|0
1645001260000|2022-02-16 08:47:40|305.06|303.46|305.24|303.64|305.33|303.73|305.06|303.46|0
1645001270000|2022-02-16 08:47:50|305.06|303.46|304.97|303.37|305.15|303.55|304.97|303.37|0
1645001280000|2022-02-16 08:48:00|304.7|303.1|305.15|303.55|305.15|303.55|304.7|303.1|0
1645001290000|2022-02-16 08:48:10|305.33|303.73|305.59|303.99|305.59|303.99|305.33|303.73|0
1645001300000|2022-02-16 08:48:20|305.51|303.91|305.51|303.91|305.51|303.91|305.33|303.73|0
1645001310000|2022-02-16 08:48:30|305.33|303.73|305.5|303.9|305.51|303.91|305.33|303.73|0
1645001320000|2022-02-16 08:48:40|305.59|303.99|305.86|304.26|305.86|304.26|305.59|303.99|0
1645001330000|2022-02-16 08:48:50|305.68|304.08|305.86|304.26|305.86|304.26|305.68|304.08|0
1645001340000|2022-02-16 08:49:00|305.68|304.08|306.04|304.44|306.04|304.44|305.68|304.08|0
1645001350000|2022-02-16 08:49:10|306.22|304.62|306.22|304.62|306.22|304.62|306.22|304.62|0
1645001360000|2022-02-16 08:49:20|306.04|304.44|306.04|304.44|306.04|304.44|306.04|304.44|0
1645001370000|2022-02-16 08:49:30|306.22|304.62|306.57|304.97|306.57|304.97|306.22|304.62|0
1645001380000|2022-02-16 08:49:40|306.48|304.88|306.39|304.79|306.48|304.88|306.39|304.79|0
1645001390000|2022-02-16 08:49:50|306.57|304.97|306.39|304.79|306.57|304.97|306.39|304.79|0
1645001400000|2022-02-16 08:50:00|306.66|305.06|306.04|304.44|306.66|305.06|306.04|304.44|0
1645001410000|2022-02-16 08:50:10|306.12|304.52|306.04|304.44|306.12|304.52|305.86|304.26|0
1645001420000|2022-02-16 08:50:20|305.86|304.26|306.04|304.44|306.04|304.44|305.68|304.08|0
1645001430000|2022-02-16 08:50:30|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1645001440000|2022-02-16 08:50:40|306.21|304.61|306.04|304.44|306.21|304.61|306.04|304.44|0
1645001450000|2022-02-16 08:50:50|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1645001460000|2022-02-16 08:51:00|306.04|304.44|306.57|304.97|306.57|304.97|306.04|304.44|0
1645001470000|2022-02-16 08:51:10|306.39|304.79|306.39|304.79|306.39|304.79|306.39|304.79|0
1645001480000|2022-02-16 08:51:20|306.21|304.61|306.21|304.61|306.39|304.79|306.21|304.61|0
1645001490000|2022-02-16 08:51:30|306.39|304.79|306.57|304.97|306.57|304.97|306.39|304.79|0
1645001500000|2022-02-16 08:51:40|306.83|305.23|306.57|304.97|306.83|305.23|306.48|304.88|0
1645001510000|2022-02-16 08:51:50|306.39|304.79|306.39|304.79|306.39|304.79|306.21|304.61|0
1645001520000|2022-02-16 08:52:00|306.21|304.61|306.21|304.61|306.21|304.61|306.21|304.61|0
1645001530000|2022-02-16 08:52:10|306.39|304.79|306.21|304.61|306.39|304.79|306.21|304.61|0
1645001540000|2022-02-16 08:52:20|306.39|304.79|306.75|305.15|306.75|305.15|306.39|304.79|0
1645001550000|2022-02-16 08:52:30|306.57|304.97|306.75|305.15|306.75|305.15|306.57|304.97|0
1645001560000|2022-02-16 08:52:40|306.92|305.32|306.57|304.97|306.92|305.32|306.57|304.97|0
1645001570000|2022-02-16 08:52:50|306.75|305.15|306.92|305.32|307.1|305.5|306.75|305.15|0
1645001580000|2022-02-16 08:53:00|306.83|305.23|306.03|304.43|306.83|305.23|306.03|304.43|0
1645001590000|2022-02-16 08:53:10|306.12|304.52|306.39|304.79|306.39|304.79|306.12|304.52|0
1645001600000|2022-02-16 08:53:20|306.3|304.7|306.21|304.61|306.39|304.79|306.21|304.61|0
1645001610000|2022-02-16 08:53:30|306.03|304.43|306.21|304.61|306.21|304.61|306.03|304.43|0
1645001620000|2022-02-16 08:53:40|306.3|304.7|306.21|304.61|306.3|304.7|306.21|304.61|0
1645001630000|2022-02-16 08:53:50|306.3|304.7|305.86|304.26|306.3|304.7|305.86|304.26|0
1645001640000|2022-02-16 08:54:00|305.68|304.08|304.61|303.01|305.86|304.26|304.61|303.01|0
1645001650000|2022-02-16 08:54:10|304.43|302.83|304.79|303.19|304.79|303.19|304.43|302.83|0
1645001660000|2022-02-16 08:54:20|305.23|303.63|304.97|303.37|305.23|303.63|304.97|303.37|0
1645001670000|2022-02-16 08:54:30|304.7|303.1|304.43|302.83|304.7|303.1|304.43|302.83|0
1645001680000|2022-02-16 08:54:40|304.26|302.66|304.08|302.48|304.26|302.66|304.08|302.48|0
1645001690000|2022-02-16 08:54:50|304.43|302.83|304.97|303.37|304.97|303.37|304.43|302.83|0
1645001700000|2022-02-16 08:55:00|304.87|303.27|305.32|303.72|305.32|303.72|304.87|303.27|0
1645001710000|2022-02-16 08:55:10|305.41|303.81|305.23|303.63|305.41|303.81|305.14|303.54|0
1645001720000|2022-02-16 08:55:20|305.32|303.72|304.97|303.37|305.32|303.72|304.97|303.37|0
1645001730000|2022-02-16 08:55:30|305.14|303.54|304.97|303.37|305.32|303.72|304.97|303.37|0
1645001740000|2022-02-16 08:55:40|304.79|303.19|304.87|303.27|304.87|303.27|304.79|303.19|0
1645001750000|2022-02-16 08:55:50|304.79|303.19|304.79|303.19|304.79|303.19|304.79|303.19|0
1645001760000|2022-02-16 08:56:00|305.32|303.72|305.58|303.98|305.58|303.98|305.32|303.72|0
1645001770000|2022-02-16 08:56:10|305.68|304.08|305.5|303.9|305.68|304.08|305.5|303.9|0
1645001780000|2022-02-16 08:56:20|305.68|304.08|305.68|304.08|305.68|304.08|305.32|303.72|0
1645001790000|2022-02-16 08:56:30|305.85|304.25|305.94|304.34|306.12|304.52|305.85|304.25|0
1645001800000|2022-02-16 08:56:40|305.85|304.25|305.5|303.9|306.03|304.43|305.5|303.9|0
1645001810000|2022-02-16 08:56:50|305.68|304.08|305.14|303.54|305.68|304.08|305.14|303.54|0
1645001820000|2022-02-16 08:57:00|305.32|303.72|305.5|303.9|305.5|303.9|305.32|303.72|0
1645001830000|2022-02-16 08:57:10|305.58|303.98|305.58|303.98|305.67|304.07|305.58|303.98|0
1645001840000|2022-02-16 08:57:20|305.5|303.9|306.03|304.43|306.03|304.43|305.5|303.9|0
1645001850000|2022-02-16 08:57:30|306.12|304.52|306.03|304.43|306.21|304.61|306.03|304.43|0
1645001860000|2022-02-16 08:57:40|305.85|304.25|305.94|304.34|306.21|304.61|305.85|304.25|0
1645001870000|2022-02-16 08:57:50|306.21|304.61|306.21|304.61|306.39|304.79|306.21|304.61|0
1645001880000|2022-02-16 08:58:00|306.03|304.43|306.74|305.14|306.74|305.14|305.85|304.25|0
1645001890000|2022-02-16 08:58:10|307.28|305.68|307.28|305.68|307.45|305.85|307.28|305.68|0
1645001900000|2022-02-16 08:58:20|307.1|305.5|307.28|305.68|307.28|305.68|307.1|305.5|0
1645001910000|2022-02-16 08:58:30|307.63|306.03|307.81|306.21|307.81|306.21|307.45|305.85|0
1645001920000|2022-02-16 08:58:40|308.35|306.75|308.35|306.75|308.7|307.1|308.35|306.75|0
1645001930000|2022-02-16 08:58:50|308.52|306.92|308.35|306.75|308.52|306.92|308.35|306.75|0
1645001940000|2022-02-16 08:59:00|308.17|306.57|307.99|306.39|308.25|306.65|307.63|306.03|0
1645001950000|2022-02-16 08:59:10|308.17|306.57|308.35|306.75|308.35|306.75|307.99|306.39|0
1645001960000|2022-02-16 08:59:20|308.07|306.47|307.81|306.21|308.07|306.47|307.81|306.21|0
1645001970000|2022-02-16 08:59:30|307.9|306.3|307.81|306.21|307.9|306.3|307.81|306.21|0
1645001980000|2022-02-16 08:59:40|307.99|306.39|307.81|306.21|307.99|306.39|307.81|306.21|0
1645001990000|2022-02-16 08:59:50|307.63|306.03|307.81|306.21|307.81|306.21|307.63|306.03|0
1645002000000|2022-02-16 09:00:00|308.52|306.92|308.34|306.74|308.52|306.92|308.34|306.74|0
1645002010000|2022-02-16 09:00:10|307.99|306.39|308.17|306.57|308.17|306.57|307.99|306.39|0
1645002020000|2022-02-16 09:00:20|307.99|306.39|307.81|306.21|308.17|306.57|307.81|306.21|0
1645002030000|2022-02-16 09:00:30|307.63|306.03|307.63|306.03|307.63|306.03|307.63|306.03|0
1645002040000|2022-02-16 09:00:40|307.81|306.21|307.81|306.21|307.81|306.21|307.81|306.21|0
1645002050000|2022-02-16 09:00:50|307.72|306.12|307.63|306.03|307.72|306.12|307.63|306.03|0
1645002060000|2022-02-16 09:01:00|307.81|306.21|308.7|307.1|308.7|307.1|307.81|306.21|0
1645002070000|2022-02-16 09:01:10|308.34|306.74|307.99|306.39|308.34|306.74|307.99|306.39|0
1645002080000|2022-02-16 09:01:20|307.63|306.03|307.45|305.85|307.63|306.03|307.45|305.85|0
1645002090000|2022-02-16 09:01:30|307.63|306.03|307.63|306.03|307.63|306.03|307.45|305.85|0
1645002100000|2022-02-16 09:01:40|307.45|305.85|307.63|306.03|307.63|306.03|307.45|305.85|0
1645002110000|2022-02-16 09:01:50|307.45|305.85|307.45|305.85|307.45|305.85|307.45|305.85|0
1645002120000|2022-02-16 09:02:00|307.36|305.76|307.45|305.85|307.45|305.85|307.27|305.67|0
1645002130000|2022-02-16 09:02:10|307.18|305.58|307.45|305.85|307.45|305.85|307.18|305.58|0
1645002140000|2022-02-16 09:02:20|307.63|306.03|308.16|306.56|308.16|306.56|307.63|306.03|0
1645002150000|2022-02-16 09:02:30|308.34|306.74|307.99|306.39|308.34|306.74|307.99|306.39|0
1645002160000|2022-02-16 09:02:40|307.81|306.21|307.89|306.29|307.99|306.39|307.81|306.21|0
1645002170000|2022-02-16 09:02:50|307.81|306.21|307.63|306.03|307.89|306.29|307.63|306.03|0
1645002180000|2022-02-16 09:03:00|307.71|306.11|307.81|306.21|307.99|306.39|307.71|306.11|0
1645002190000|2022-02-16 09:03:10|307.89|306.29|307.54|305.94|307.89|306.29|307.54|305.94|0
1645002200000|2022-02-16 09:03:20|307.63|306.03|307.71|306.11|307.71|306.11|307.63|306.03|0
1645002210000|2022-02-16 09:03:30|307.63|306.03|309.77|308.17|309.77|308.17|307.63|306.03|0
1645002220000|2022-02-16 09:03:40|309.68|308.08|311.2|309.6|311.2|309.6|309.68|308.08|0
1645002230000|2022-02-16 09:03:50|311.38|309.78|311.74|310.14|311.74|310.14|311.38|309.78|0
1645002240000|2022-02-16 09:04:00|311.92|310.32|313.54|311.94|313.54|311.94|311.92|310.32|0
1645002250000|2022-02-16 09:04:10|313.36|311.76|313|311.4|313.36|311.76|313|311.4|0
1645002260000|2022-02-16 09:04:20|312.82|311.22|312.82|311.22|313|311.4|312.82|311.22|0
1645002270000|2022-02-16 09:04:30|313|311.4|312.1|310.5|313|311.4|312.1|310.5|0
1645002280000|2022-02-16 09:04:40|311.74|310.14|311.56|309.96|311.74|310.14|311.56|309.96|0
1645002290000|2022-02-16 09:04:50|311.38|309.78|311.02|309.42|311.38|309.78|311.02|309.42|0
1645002300000|2022-02-16 09:05:00|310.67|309.07|310.31|308.71|310.67|309.07|310.31|308.71|0
1645002310000|2022-02-16 09:05:10|310.49|308.89|309.86|308.26|310.49|308.89|309.86|308.26|0
1645002320000|2022-02-16 09:05:20|309.59|307.99|309.77|308.17|309.77|308.17|309.59|307.99|0
1645002330000|2022-02-16 09:05:30|310.21|308.61|310.13|308.53|310.31|308.71|310.13|308.53|0
1645002340000|2022-02-16 09:05:40|309.95|308.35|309.95|308.35|309.95|308.35|309.86|308.26|0
1645002350000|2022-02-16 09:05:50|310.03|308.43|310.13|308.53|310.13|308.53|310.03|308.43|0
1645002360000|2022-02-16 09:06:00|309.95|308.35|310.31|308.71|310.31|308.71|309.95|308.35|0
1645002370000|2022-02-16 09:06:10|310.49|308.89|310.13|308.53|310.49|308.89|310.13|308.53|0
1645002380000|2022-02-16 09:06:20|309.59|307.99|308.52|306.92|309.59|307.99|308.52|306.92|0
1645002390000|2022-02-16 09:06:30|308.34|306.74|307.89|306.29|308.52|306.92|307.89|306.29|0
1645002400000|2022-02-16 09:06:40|308.16|306.56|308.42|306.82|308.42|306.82|308.16|306.56|0
1645002410000|2022-02-16 09:06:50|308.16|306.56|308.87|307.27|308.87|307.27|308.16|306.56|0
1645002420000|2022-02-16 09:07:00|310.87|309.27|310.95|309.35|311.04|309.44|310.87|309.27|0
1645002430000|2022-02-16 09:07:10|310.87|309.27|311.04|309.44|311.22|309.62|310.87|309.27|0
1645002440000|2022-02-16 09:07:20|311.22|309.62|310.21|308.61|312.11|310.51|310.13|308.53|0
1645002450000|2022-02-16 09:07:30|308.93|307.33|307.94|306.34|308.93|307.33|307.85|306.25|0
1645002460000|2022-02-16 09:07:40|307.5|305.9|306.51|304.91|307.5|305.9|306.42|304.82|0
1645002470000|2022-02-16 09:07:50|306.15|304.55|305.89|304.29|306.15|304.55|305.89|304.29|0
1645002480000|2022-02-16 09:08:00|305.71|304.11|306.07|304.47|306.07|304.47|305.71|304.11|0
1645002490000|2022-02-16 09:08:10|306.25|304.65|306.25|304.65|306.42|304.82|306.25|304.65|0
1645002500000|2022-02-16 09:08:20|306.42|304.82|306.51|304.91|306.6|305|306.24|304.64|0
1645002510000|2022-02-16 09:08:30|306.6|305|306.42|304.82|306.6|305|306.42|304.82|0
1645002520000|2022-02-16 09:08:40|306.6|305|306.07|304.47|306.6|305|306.07|304.47|0
1645002530000|2022-02-16 09:08:50|305.89|304.29|305|303.4|305.89|304.29|305|303.4|0
1645002540000|2022-02-16 09:09:00|304.64|303.04|303.84|302.24|304.64|303.04|303.84|302.24|0
1645002550000|2022-02-16 09:09:10|303.4|301.8|303.22|301.62|303.84|302.24|303.22|301.62|0
1645002560000|2022-02-16 09:09:20|303.4|301.8|303.75|302.15|303.75|302.15|303.13|301.53|0
1645002570000|2022-02-16 09:09:30|303.93|302.33|302.51|300.91|303.93|302.33|302.51|300.91|0
1645002580000|2022-02-16 09:09:40|301.88|300.28|302.33|300.73|302.33|300.73|301.8|300.2|0
1645002590000|2022-02-16 09:09:50|302.06|300.46|302.51|300.91|302.51|300.91|302.06|300.46|0
1645002600000|2022-02-16 09:10:00|302.33|300.73|301.8|300.2|302.33|300.73|301.27|299.67|0
1645002610000|2022-02-16 09:10:10|301.27|299.67|300.56|298.96|301.27|299.67|300.56|298.96|0
1645002620000|2022-02-16 09:10:20|300.64|299.04|300.91|299.31|301.09|299.49|300.64|299.04|0
1645002630000|2022-02-16 09:10:30|301.09|299.49|299.14|297.54|301.09|299.49|299.14|297.54|0
1645002640000|2022-02-16 09:10:40|299.05|297.45|299.85|298.25|299.85|298.25|298.61|297.01|0
1645002650000|2022-02-16 09:10:50|300.38|298.78|300.73|299.13|300.73|299.13|300.38|298.78|0
1645002660000|2022-02-16 09:11:00|300.56|298.96|300.03|298.43|300.56|298.96|299.67|298.07|0
1645002670000|2022-02-16 09:11:10|299.85|298.25|300.56|298.96|300.56|298.96|299.85|298.25|0
1645002680000|2022-02-16 09:11:20|300.73|299.13|301.62|300.02|301.62|300.02|300.73|299.13|0
1645002690000|2022-02-16 09:11:30|301.26|299.66|300.2|298.6|301.26|299.66|299.93|298.33|0
1645002700000|2022-02-16 09:11:40|300.56|298.96|300.73|299.13|300.73|299.13|300.38|298.78|0
1645002710000|2022-02-16 09:11:50|300.91|299.31|301|299.4|301.26|299.66|300.91|299.31|0
1645002720000|2022-02-16 09:12:00|300.91|299.31|301.09|299.49|301.09|299.49|300.82|299.22|0
1645002730000|2022-02-16 09:12:10|301.35|299.75|301.26|299.66|301.44|299.84|301.26|299.66|0
1645002740000|2022-02-16 09:12:20|300.91|299.31|300.91|299.31|300.91|299.31|300.64|299.04|0
1645002750000|2022-02-16 09:12:30|301.26|299.66|301.44|299.84|301.44|299.84|301.26|299.66|0
1645002760000|2022-02-16 09:12:40|301.35|299.75|301.8|300.2|301.8|300.2|301.35|299.75|0
1645002770000|2022-02-16 09:12:50|301.62|300.02|301.44|299.84|301.62|300.02|301.44|299.84|0
1645002780000|2022-02-16 09:13:00|301.62|300.02|300.91|299.31|301.79|300.19|300.91|299.31|0
1645002790000|2022-02-16 09:13:10|300.73|299.13|300.82|299.22|300.91|299.31|300.73|299.13|0
1645002800000|2022-02-16 09:13:20|301.09|299.49|301.35|299.75|301.44|299.84|301.09|299.49|0
1645002810000|2022-02-16 09:13:30|301.44|299.84|301.79|300.19|301.97|300.37|301.44|299.84|0
1645002820000|2022-02-16 09:13:40|301.97|300.37|301.97|300.37|301.97|300.37|301.97|300.37|0
1645002830000|2022-02-16 09:13:50|302.15|300.55|302.33|300.73|302.33|300.73|302.15|300.55|0
1645002840000|2022-02-16 09:14:00|302.5|300.9|303.12|301.52|303.12|301.52|302.5|300.9|0
1645002850000|2022-02-16 09:14:10|303.21|301.61|303.39|301.79|303.39|301.79|303.21|301.61|0
1645002860000|2022-02-16 09:14:20|303.57|301.97|303.39|301.79|303.57|301.97|303.39|301.79|0
1645002870000|2022-02-16 09:14:30|302.68|301.08|302.86|301.26|303.04|301.44|302.68|301.08|0
1645002880000|2022-02-16 09:14:40|302.5|300.9|303.12|301.52|303.12|301.52|302.5|300.9|0
1645002890000|2022-02-16 09:14:50|303.57|301.97|303.39|301.79|303.57|301.97|303.39|301.79|0
1645002900000|2022-02-16 09:15:00|303.57|301.97|303.39|301.79|303.57|301.97|303.21|301.61|0
1645002910000|2022-02-16 09:15:10|303.57|301.97|303.12|301.52|303.57|301.97|303.12|301.52|0
1645002920000|2022-02-16 09:15:20|302.86|301.26|302.86|301.26|302.86|301.26|302.59|300.99|0
1645002930000|2022-02-16 09:15:30|302.76|301.16|303.21|301.61|303.39|301.79|302.76|301.16|0
1645002940000|2022-02-16 09:15:40|303.39|301.79|303.47|301.87|303.57|301.97|303.39|301.79|0
1645002950000|2022-02-16 09:15:50|303.57|301.97|302.68|301.08|303.57|301.97|302.68|301.08|0
1645002960000|2022-02-16 09:16:00|302.86|301.26|303.21|301.61|303.21|301.61|302.86|301.26|0
1645002980000|2022-02-16 09:16:20|303.47|301.87|303.57|301.97|303.57|301.97|303.47|301.87|0
1645002990000|2022-02-16 09:16:30|303.39|301.79|303.39|301.79|303.39|301.79|303.39|301.79|0
1645003000000|2022-02-16 09:16:40|303.57|301.97|303.39|301.79|303.57|301.97|303.39|301.79|0
1645003010000|2022-02-16 09:16:50|303.21|301.61|303.21|301.61|303.21|301.61|302.86|301.26|0
1645003020000|2022-02-16 09:17:00|302.86|301.26|303.39|301.79|303.39|301.79|302.86|301.26|0
1645003030000|2022-02-16 09:17:10|303.3|301.7|302.86|301.26|303.3|301.7|302.68|301.08|0
1645003040000|2022-02-16 09:17:20|302.68|301.08|302.68|301.08|302.68|301.08|302.5|300.9|0
1645003050000|2022-02-16 09:17:30|302.5|300.9|302.68|301.08|302.68|301.08|302.5|300.9|0
1645003060000|2022-02-16 09:17:40|302.5|300.9|302.85|301.25|302.85|301.25|302.5|300.9|0
1645003070000|2022-02-16 09:17:50|302.94|301.34|302.5|300.9|302.94|301.34|302.5|300.9|0
1645003080000|2022-02-16 09:18:00|302.14|300.54|302.68|301.08|302.68|301.08|302.14|300.54|0
1645003090000|2022-02-16 09:18:10|302.5|300.9|302.68|301.08|302.68|301.08|302.5|300.9|0
1645003100000|2022-02-16 09:18:20|302.58|300.98|302.5|300.9|302.68|301.08|302.5|300.9|0
1645003110000|2022-02-16 09:18:30|302.58|300.98|303.03|301.43|303.03|301.43|302.58|300.98|0
1645003120000|2022-02-16 09:18:40|302.94|301.34|302.68|301.08|302.94|301.34|302.58|300.98|0
1645003130000|2022-02-16 09:18:50|302.85|301.25|303.39|301.79|303.39|301.79|302.85|301.25|0
1645003140000|2022-02-16 09:19:00|303.56|301.96|303.47|301.87|303.56|301.96|303.21|301.61|0
1645003150000|2022-02-16 09:19:10|303.56|301.96|303.29|301.69|303.56|301.96|303.29|301.69|0
1645003160000|2022-02-16 09:19:20|303.39|301.79|303.29|301.69|303.39|301.79|303.21|301.61|0
1645003170000|2022-02-16 09:19:30|303.03|301.43|302.68|301.08|303.03|301.43|302.68|301.08|0
1645003180000|2022-02-16 09:19:40|302.76|301.16|303.03|301.43|303.03|301.43|302.76|301.16|0
1645003190000|2022-02-16 09:19:50|302.85|301.25|303.21|301.61|303.21|301.61|302.85|301.25|0
1645003200000|2022-02-16 09:20:00|302.85|301.25|303.56|301.96|303.56|301.96|302.58|300.98|0
1645003210000|2022-02-16 09:20:10|302.5|300.9|302.32|300.72|302.5|300.9|302.32|300.72|0
1645003220000|2022-02-16 09:20:20|302.14|300.54|302.32|300.72|302.32|300.72|302.14|300.54|0
1645003230000|2022-02-16 09:20:30|302.14|300.54|302.05|300.45|302.14|300.54|302.05|300.45|0
1645003240000|2022-02-16 09:20:40|302.23|300.63|302.32|300.72|302.5|300.9|302.23|300.63|0
1645003250000|2022-02-16 09:20:50|302.4|300.8|302.67|301.07|302.85|301.25|302.4|300.8|0
1645003260000|2022-02-16 09:21:00|302.5|300.9|302.5|300.9|302.5|300.9|302.32|300.72|0
1645003270000|2022-02-16 09:21:10|302.32|300.72|302.5|300.9|302.5|300.9|302.32|300.72|0
1645003280000|2022-02-16 09:21:20|301.61|300.01|300.99|299.39|301.61|300.01|300.99|299.39|0
1645003290000|2022-02-16 09:21:30|301.43|299.83|301.43|299.83|301.43|299.83|301.26|299.66|0
1645003300000|2022-02-16 09:21:40|301.79|300.19|301.96|300.36|301.96|300.36|301.79|300.19|0
1645003310000|2022-02-16 09:21:50|302.14|300.54|302.67|301.07|302.67|301.07|302.14|300.54|0
1645003320000|2022-02-16 09:22:00|302.5|300.9|301.69|300.09|302.5|300.9|301.69|300.09|0
1645003330000|2022-02-16 09:22:10|301.61|300.01|302.14|300.54|302.14|300.54|301.43|299.83|0
1645003340000|2022-02-16 09:22:20|301.96|300.36|302.67|301.07|302.67|301.07|301.96|300.36|0
1645003350000|2022-02-16 09:22:30|302.76|301.16|302.76|301.16|303.11|301.51|302.76|301.16|0
1645003360000|2022-02-16 09:22:40|302.67|301.07|302.5|300.9|302.67|301.07|302.4|300.8|0
1645003370000|2022-02-16 09:22:50|302.67|301.07|302.85|301.25|302.85|301.25|302.5|300.9|0
1645003380000|2022-02-16 09:23:00|302.67|301.07|302.49|300.89|302.85|301.25|302.49|300.89|0
1645003390000|2022-02-16 09:23:10|302.67|301.07|301.61|300.01|302.67|301.07|301.61|300.01|0
1645003400000|2022-02-16 09:23:20|301.79|300.19|301.79|300.19|301.79|300.19|301.69|300.09|0
1645003410000|2022-02-16 09:23:30|302.05|300.45|301.96|300.36|302.14|300.54|301.96|300.36|0
1645003420000|2022-02-16 09:23:40|302.05|300.45|301.34|299.74|302.05|300.45|301.34|299.74|0
1645003430000|2022-02-16 09:23:50|301.25|299.65|301.87|300.27|301.87|300.27|301.25|299.65|0
1645003440000|2022-02-16 09:24:00|301.78|300.18|301.87|300.27|301.87|300.27|301.78|300.18|0
1645003450000|2022-02-16 09:24:10|301.78|300.18|302.58|300.98|302.58|300.98|301.61|300.01|0
1645003460000|2022-02-16 09:24:20|302.4|300.8|302.85|301.25|302.85|301.25|302.4|300.8|0
1645003470000|2022-02-16 09:24:30|302.49|300.89|301.61|300.01|302.49|300.89|301.61|300.01|0
1645003480000|2022-02-16 09:24:40|301.78|300.18|301.87|300.27|301.96|300.36|301.78|300.18|0
1645003490000|2022-02-16 09:24:50|301.96|300.36|302.05|300.45|302.14|300.54|301.96|300.36|0
1645003500000|2022-02-16 09:25:00|301.96|300.36|302.4|300.8|302.67|301.07|301.96|300.36|0
1645003510000|2022-02-16 09:25:10|302.49|300.89|302.67|301.07|302.67|301.07|302.49|300.89|0
1645003520000|2022-02-16 09:25:20|302.14|300.54|302.14|300.54|302.14|300.54|302.14|300.54|0
1645003530000|2022-02-16 09:25:30|301.96|300.36|301.96|300.36|301.96|300.36|301.96|300.36|0
1645003540000|2022-02-16 09:25:40|302.14|300.54|301.96|300.36|302.14|300.54|301.96|300.36|0
1645003550000|2022-02-16 09:25:50|301.78|300.18|301.96|300.36|301.96|300.36|301.78|300.18|0
1645003560000|2022-02-16 09:26:00|301.78|300.18|301.69|300.09|301.78|300.18|301.61|300.01|0
1645003570000|2022-02-16 09:26:10|301.96|300.36|301.96|300.36|301.96|300.36|301.78|300.18|0
1645003580000|2022-02-16 09:26:20|302.14|300.54|302.31|300.71|302.49|300.89|302.14|300.54|0
1645003590000|2022-02-16 09:26:30|302.49|300.89|302.22|300.62|302.49|300.89|302.22|300.62|0
1645003600000|2022-02-16 09:26:40|301.96|300.36|301.96|300.36|302.04|300.44|301.61|300.01|0
1645003610000|2022-02-16 09:26:50|302.31|300.71|302.22|300.62|302.31|300.71|302.22|300.62|0
1645003620000|2022-02-16 09:27:00|302.4|300.8|302.31|300.71|302.4|300.8|302.31|300.71|0
1645003630000|2022-02-16 09:27:10|302.14|300.54|302.14|300.54|302.14|300.54|302.14|300.54|0
1645003640000|2022-02-16 09:27:20|302.31|300.71|302.22|300.62|302.31|300.71|302.14|300.54|0
1645003650000|2022-02-16 09:27:30|302.31|300.71|302.58|300.98|302.58|300.98|302.31|300.71|0
1645003660000|2022-02-16 09:27:40|302.67|301.07|302.67|301.07|302.67|301.07|302.49|300.89|0
1645003670000|2022-02-16 09:27:50|302.31|300.71|302.22|300.62|302.67|301.07|302.22|300.62|0
1645003680000|2022-02-16 09:28:00|302.67|301.07|302.49|300.89|302.67|301.07|302.49|300.89|0
1645003690000|2022-02-16 09:28:10|302.14|300.54|302.14|300.54|302.14|300.54|301.96|300.36|0
1645003700000|2022-02-16 09:28:20|301.96|300.36|302.04|300.44|302.14|300.54|301.96|300.36|0
1645003710000|2022-02-16 09:28:30|302.14|300.54|301.96|300.36|302.31|300.71|301.96|300.36|0
1645003720000|2022-02-16 09:28:40|302.04|300.44|301.78|300.18|302.04|300.44|301.78|300.18|0
1645003730000|2022-02-16 09:28:50|301.96|300.36|302.13|300.53|302.13|300.53|301.78|300.18|0
1645003740000|2022-02-16 09:29:00|301.78|300.18|302.13|300.53|302.13|300.53|301.78|300.18|0
1645003750000|2022-02-16 09:29:10|302.31|300.71|302.04|300.44|302.31|300.71|302.04|300.44|0
1645003760000|2022-02-16 09:29:20|302.13|300.53|301.86|300.26|302.13|300.53|301.86|300.26|0
1645003770000|2022-02-16 09:29:30|301.96|300.36|302.04|300.44|302.04|300.44|301.78|300.18|0
1645003780000|2022-02-16 09:29:40|301.96|300.36|302.04|300.44|302.13|300.53|301.96|300.36|0
1645003790000|2022-02-16 09:29:50|301.96|300.36|301.78|300.18|301.96|300.36|301.78|300.18|0
1645003800000|2022-02-16 09:30:00|301.69|300.09|301.96|300.36|301.96|300.36|301.6|300|0
1645003810000|2022-02-16 09:30:10|302.67|301.07|303.2|301.6|303.2|301.6|302.67|301.07|0
1645003820000|2022-02-16 09:30:20|303.73|302.13|303.55|301.95|303.73|302.13|303.02|301.42|0
1645003830000|2022-02-16 09:30:30|304.8|303.2|304.09|302.49|304.8|303.2|304.09|302.49|0
1645003840000|2022-02-16 09:30:40|303.55|301.95|303.73|302.13|303.73|302.13|303.55|301.95|0
1645003850000|2022-02-16 09:30:50|303.64|302.04|303.46|301.86|303.64|302.04|303.46|301.86|0
1645003860000|2022-02-16 09:31:00|303.38|301.78|303.38|301.78|303.38|301.78|303.38|301.78|0
1645003870000|2022-02-16 09:31:10|303.73|302.13|303.46|301.86|303.73|302.13|303.2|301.6|0
1645003880000|2022-02-16 09:31:20|303.28|301.68|303.2|301.6|303.38|301.78|303.2|301.6|0
1645003890000|2022-02-16 09:31:30|303.1|301.5|303.37|301.77|303.37|301.77|303.1|301.5|0
1645003900000|2022-02-16 09:31:40|303.2|301.6|303.2|301.6|303.2|301.6|303.2|301.6|0
1645003910000|2022-02-16 09:31:50|303.37|301.77|303.37|301.77|303.37|301.77|303.37|301.77|0
1645003920000|2022-02-16 09:32:00|303.2|301.6|303.1|301.5|303.55|301.95|303.1|301.5|0
1645003930000|2022-02-16 09:32:10|302.84|301.24|302.04|300.44|302.84|301.24|302.04|300.44|0
1645003940000|2022-02-16 09:32:20|302.13|300.53|302.66|301.06|302.66|301.06|302.13|300.53|0
1645003950000|2022-02-16 09:32:30|302.49|300.89|302.57|300.97|302.57|300.97|302.39|300.79|0
1645003960000|2022-02-16 09:32:40|302.66|301.06|303.55|301.95|303.55|301.95|302.66|301.06|0
1645003970000|2022-02-16 09:32:50|303.81|302.21|303.91|302.31|303.91|302.31|303.81|302.21|0
1645003980000|2022-02-16 09:33:00|303.81|302.21|303.91|302.31|303.91|302.31|303.81|302.21|0
1645003990000|2022-02-16 09:33:10|303.81|302.21|303.91|302.31|303.91|302.31|303.81|302.21|0
1645004000000|2022-02-16 09:33:20|304.08|302.48|303.91|302.31|304.08|302.48|303.91|302.31|0
1645004010000|2022-02-16 09:33:30|303.64|302.04|303.55|301.95|303.64|302.04|303.55|301.95|0
1645004020000|2022-02-16 09:33:40|303.64|302.04|303.73|302.13|303.73|302.13|303.64|302.04|0
1645004030000|2022-02-16 09:33:50|303.55|301.95|303.2|301.6|303.55|301.95|303.2|301.6|0
1645004040000|2022-02-16 09:34:00|303.37|301.77|303.37|301.77|303.46|301.86|303.28|301.68|0
1645004050000|2022-02-16 09:34:10|303.28|301.68|303.28|301.68|303.28|301.68|303.28|301.68|0
1645004060000|2022-02-16 09:34:20|303.37|301.77|303.02|301.42|303.37|301.77|303.02|301.42|0
1645004070000|2022-02-16 09:34:30|303.1|301.5|303.37|301.77|303.37|301.77|303.1|301.5|0
1645004080000|2022-02-16 09:34:40|303.02|301.42|303.02|301.42|303.02|301.42|302.84|301.24|0
1645004090000|2022-02-16 09:34:50|302.92|301.32|302.66|301.06|303.02|301.42|302.66|301.06|0
1645004100000|2022-02-16 09:35:00|302.75|301.15|302.31|300.71|302.75|301.15|302.31|300.71|0
1645004110000|2022-02-16 09:35:10|302.21|300.61|301.24|299.64|302.21|300.61|301.24|299.64|0
1645004120000|2022-02-16 09:35:20|301.07|299.47|301.24|299.64|301.24|299.64|301.07|299.47|0
1645004130000|2022-02-16 09:35:30|301.42|299.82|302.21|300.61|302.21|300.61|301.42|299.82|0
1645004140000|2022-02-16 09:35:40|302.31|300.71|302.48|300.88|302.57|300.97|302.31|300.71|0
1645004150000|2022-02-16 09:35:50|302.57|300.97|302.48|300.88|302.66|301.06|302.48|300.88|0
1645004160000|2022-02-16 09:36:00|302.39|300.79|302.31|300.71|302.48|300.88|302.31|300.71|0
1645004170000|2022-02-16 09:36:10|302.39|300.79|302.66|301.06|302.66|301.06|302.31|300.71|0
1645004180000|2022-02-16 09:36:20|302.48|300.88|302.66|301.06|302.66|301.06|302.48|300.88|0
1645004190000|2022-02-16 09:36:30|302.84|301.24|302.84|301.24|303.02|301.42|302.84|301.24|0
1645004200000|2022-02-16 09:36:40|302.92|301.32|302.66|301.06|302.92|301.32|302.66|301.06|0
1645004210000|2022-02-16 09:36:50|303.01|301.41|303.01|301.41|303.01|301.41|302.92|301.32|0
1645004220000|2022-02-16 09:37:00|302.84|301.24|303.01|301.41|303.01|301.41|302.84|301.24|0
1645004230000|2022-02-16 09:37:10|302.74|301.14|302.84|301.24|302.84|301.24|302.74|301.14|0
1645004240000|2022-02-16 09:37:20|302.48|300.88|302.66|301.06|302.66|301.06|302.48|300.88|0
1645004250000|2022-02-16 09:37:30|302.84|301.24|302.66|301.06|302.84|301.24|302.66|301.06|0
1645004260000|2022-02-16 09:37:40|302.84|301.24|302.92|301.32|302.92|301.32|302.84|301.24|0
1645004270000|2022-02-16 09:37:50|302.84|301.24|302.66|301.06|302.84|301.24|302.66|301.06|0
1645004280000|2022-02-16 09:38:00|302.74|301.14|303.01|301.41|303.1|301.5|302.74|301.14|0
1645004290000|2022-02-16 09:38:10|302.84|301.24|302.66|301.06|302.84|301.24|302.66|301.06|0
1645004300000|2022-02-16 09:38:20|302.84|301.24|302.13|300.53|302.84|301.24|302.13|300.53|0
1645004310000|2022-02-16 09:38:30|301.95|300.35|302.48|300.88|302.48|300.88|301.95|300.35|0
1645004320000|2022-02-16 09:38:40|302.66|301.06|302.74|301.14|302.74|301.14|302.48|300.88|0
1645004330000|2022-02-16 09:38:50|302.48|300.88|302.13|300.53|302.57|300.97|302.13|300.53|0
1645004340000|2022-02-16 09:39:00|301.95|300.35|302.13|300.53|302.13|300.53|301.95|300.35|0
1645004350000|2022-02-16 09:39:10|302.3|300.7|302.3|300.7|302.3|300.7|302.3|300.7|0
1645004360000|2022-02-16 09:39:20|302.13|300.53|302.39|300.79|302.39|300.79|302.13|300.53|0
1645004370000|2022-02-16 09:39:30|302.3|300.7|302.48|300.88|302.48|300.88|302.3|300.7|0
1645004380000|2022-02-16 09:39:40|302.66|301.06|302.83|301.23|302.83|301.23|302.66|301.06|0
1645004390000|2022-02-16 09:39:50|302.66|301.06|302.66|301.06|302.66|301.06|302.66|301.06|0
1645004400000|2022-02-16 09:40:00|302.48|300.88|302.66|301.06|302.66|301.06|302.48|300.88|0
1645004410000|2022-02-16 09:40:10|302.74|301.14|302.3|300.7|302.74|301.14|302.3|300.7|0
1645004420000|2022-02-16 09:40:20|302.56|300.96|302.66|301.06|302.83|301.23|302.56|300.96|0
1645004430000|2022-02-16 09:40:30|302.83|301.23|302.66|301.06|302.83|301.23|302.48|300.88|0
1645004440000|2022-02-16 09:40:40|302.83|301.23|303.01|301.41|303.01|301.41|302.83|301.23|0
1645004460000|2022-02-16 09:41:00|302.83|301.23|302.56|300.96|302.83|301.23|302.48|300.88|0
1645004470000|2022-02-16 09:41:10|302.48|300.88|302.66|301.06|302.83|301.23|302.48|300.88|0
1645004480000|2022-02-16 09:41:20|302.56|300.96|302.66|301.06|302.66|301.06|302.56|300.96|0
1645004490000|2022-02-16 09:41:30|302.83|301.23|303.01|301.41|303.01|301.41|302.83|301.23|0
1645004500000|2022-02-16 09:41:40|303.1|301.5|302.83|301.23|303.1|301.5|302.83|301.23|0
1645004510000|2022-02-16 09:41:50|302.48|300.88|302.66|301.06|302.66|301.06|302.48|300.88|0
1645004520000|2022-02-16 09:42:00|302.48|300.88|302.65|301.05|302.65|301.05|302.48|300.88|0
1645004530000|2022-02-16 09:42:10|302.56|300.96|301.95|300.35|302.56|300.96|301.95|300.35|0
1645004540000|2022-02-16 09:42:20|301.77|300.17|301.77|300.17|301.85|300.25|301.77|300.17|0
1645004550000|2022-02-16 09:42:30|301.68|300.08|301.77|300.17|301.77|300.17|301.68|300.08|0
1645004560000|2022-02-16 09:42:40|301.68|300.08|301.06|299.46|301.77|300.17|301.06|299.46|0
1645004570000|2022-02-16 09:42:50|301.24|299.64|301.24|299.64|301.24|299.64|301.06|299.46|0
1645004580000|2022-02-16 09:43:00|301.32|299.72|301.59|299.99|301.59|299.99|301.24|299.64|0
1645004590000|2022-02-16 09:43:10|301.32|299.72|301.41|299.81|301.41|299.81|301.32|299.72|0
1645004600000|2022-02-16 09:43:20|301.59|299.99|301.41|299.81|301.59|299.99|301.41|299.81|0
1645004610000|2022-02-16 09:43:30|301.24|299.64|300.88|299.28|301.41|299.81|300.88|299.28|0
1645004620000|2022-02-16 09:43:40|300.7|299.1|300.53|298.93|300.79|299.19|300.53|298.93|0
1645004630000|2022-02-16 09:43:50|300.88|299.28|300.7|299.1|300.88|299.28|300.7|299.1|0
1645004640000|2022-02-16 09:44:00|300.88|299.28|300.88|299.28|300.88|299.28|300.7|299.1|0
1645004650000|2022-02-16 09:44:10|300.7|299.1|300.35|298.75|300.7|299.1|300.17|298.57|0
1645004660000|2022-02-16 09:44:20|300.53|298.93|300.53|298.93|300.7|299.1|300.53|298.93|0
1645004670000|2022-02-16 09:44:30|300.08|298.48|300|298.4|300.17|298.57|300|298.4|0
1645004680000|2022-02-16 09:44:40|300.08|298.48|299.82|298.22|300.08|298.48|299.82|298.22|0
1645004690000|2022-02-16 09:44:50|299.64|298.04|299.82|298.22|299.82|298.22|299.64|298.04|0
1645004700000|2022-02-16 09:45:00|300.17|298.57|300.43|298.83|300.53|298.93|300.17|298.57|0
1645004710000|2022-02-16 09:45:10|300|298.4|300.35|298.75|300.35|298.75|300|298.4|0
1645004720000|2022-02-16 09:45:20|300.7|299.1|300.53|298.93|300.7|299.1|300.53|298.93|0
1645004730000|2022-02-16 09:45:30|300.88|299.28|300.7|299.1|300.88|299.28|300.7|299.1|0
1645004740000|2022-02-16 09:45:40|300.88|299.28|300.88|299.28|300.88|299.28|300.88|299.28|0
1645004750000|2022-02-16 09:45:50|300.79|299.19|300.35|298.75|300.79|299.19|299.99|298.39|0
1645004760000|2022-02-16 09:46:00|300.53|298.93|300.43|298.83|300.53|298.93|300.43|298.83|0
1645004770000|2022-02-16 09:46:10|300.52|298.92|300.7|299.1|300.7|299.1|300.43|298.83|0
1645004780000|2022-02-16 09:46:20|300.52|298.92|300.17|298.57|300.7|299.1|300.17|298.57|0
1645004790000|2022-02-16 09:46:30|300.26|298.66|300.52|298.92|300.52|298.92|300.26|298.66|0
1645004800000|2022-02-16 09:46:40|300.43|298.83|300.52|298.92|300.52|298.92|300.43|298.83|0
1645004810000|2022-02-16 09:46:50|300.35|298.75|299.82|298.22|300.35|298.75|299.82|298.22|0
1645004820000|2022-02-16 09:47:00|299.64|298.04|299.99|298.39|299.99|298.39|299.64|298.04|0
1645004830000|2022-02-16 09:47:10|299.82|298.22|299.82|298.22|299.82|298.22|299.72|298.12|0
1645004840000|2022-02-16 09:47:20|299.64|298.04|299.99|298.39|299.99|298.39|299.64|298.04|0
1645004850000|2022-02-16 09:47:30|299.82|298.22|299.82|298.22|299.82|298.22|299.82|298.22|0
1645004860000|2022-02-16 09:47:40|299.99|298.39|299.99|298.39|299.99|298.39|299.99|298.39|0
1645004870000|2022-02-16 09:47:50|299.82|298.22|299.82|298.22|299.82|298.22|299.64|298.04|0
1645004880000|2022-02-16 09:48:00|299.9|298.3|299.82|298.22|299.9|298.3|299.82|298.22|0
1645004890000|2022-02-16 09:48:10|299.99|298.39|299.82|298.22|299.99|298.39|299.72|298.12|0
1645004900000|2022-02-16 09:48:20|300.17|298.57|300.52|298.92|300.52|298.92|300.17|298.57|0
1645004910000|2022-02-16 09:48:30|300.35|298.75|300.7|299.1|300.7|299.1|300.35|298.75|0
1645004940000|2022-02-16 09:49:00|300.52|298.92|300.78|299.18|300.88|299.28|300.52|298.92|0
1645004950000|2022-02-16 09:49:10|300.7|299.1|300.88|299.28|300.88|299.28|300.7|299.1|0
1645004960000|2022-02-16 09:49:20|300.61|299.01|300.61|299.01|300.61|299.01|300.61|299.01|0
1645004970000|2022-02-16 09:49:30|300.78|299.18|300.7|299.1|300.78|299.18|300.52|298.92|0
1645004990000|2022-02-16 09:49:50|300.52|298.92|300.61|299.01|300.61|299.01|300.52|298.92|0
1645005000000|2022-02-16 09:50:00|300.52|298.92|300.88|299.28|300.88|299.28|300.52|298.92|0
1645005010000|2022-02-16 09:50:10|301.05|299.45|301.14|299.54|301.14|299.54|301.05|299.45|0
1645005020000|2022-02-16 09:50:20|301.05|299.45|301.23|299.63|301.23|299.63|301.05|299.45|0
1645005030000|2022-02-16 09:50:30|301.05|299.45|301.14|299.54|301.14|299.54|301.05|299.45|0
1645005040000|2022-02-16 09:50:40|301.05|299.45|301.49|299.89|301.49|299.89|301.05|299.45|0
1645005050000|2022-02-16 09:50:50|301.76|300.16|301.67|300.07|301.76|300.16|301.58|299.98|0
1645005060000|2022-02-16 09:51:00|301.58|299.98|301.49|299.89|301.58|299.98|301.41|299.81|0
1645005070000|2022-02-16 09:51:10|301.58|299.98|301.58|299.98|301.58|299.98|301.58|299.98|0
1645005080000|2022-02-16 09:51:20|301.94|300.34|301.76|300.16|302.02|300.42|301.76|300.16|0
1645005090000|2022-02-16 09:51:30|301.49|299.89|301.76|300.16|301.76|300.16|301.49|299.89|0
1645005100000|2022-02-16 09:51:40|302.11|300.51|301.94|300.34|302.11|300.51|301.94|300.34|0
1645005110000|2022-02-16 09:51:50|301.76|300.16|301.76|300.16|301.76|300.16|301.76|300.16|0
1645005120000|2022-02-16 09:52:00|301.67|300.07|301.58|299.98|301.67|300.07|301.58|299.98|0
1645005130000|2022-02-16 09:52:10|301.67|300.07|301.76|300.16|301.76|300.16|301.49|299.89|0
1645005140000|2022-02-16 09:52:20|301.58|299.98|301.58|299.98|301.76|300.16|301.58|299.98|0
1645005150000|2022-02-16 09:52:30|301.76|300.16|301.4|299.8|301.76|300.16|301.4|299.8|0
1645005160000|2022-02-16 09:52:40|301.05|299.45|301.23|299.63|301.23|299.63|301.05|299.45|0
1645005170000|2022-02-16 09:52:50|301.4|299.8|301.31|299.71|301.4|299.8|301.31|299.71|0
1645005180000|2022-02-16 09:53:00|301.23|299.63|301.4|299.8|301.4|299.8|301.23|299.63|0
1645005190000|2022-02-16 09:53:10|301.23|299.63|301.13|299.53|301.23|299.63|301.05|299.45|0
1645005200000|2022-02-16 09:53:20|301.23|299.63|301.23|299.63|301.23|299.63|301.23|299.63|0
1645005210000|2022-02-16 09:53:30|301.4|299.8|301.23|299.63|301.4|299.8|301.23|299.63|0
1645005220000|2022-02-16 09:53:40|301.4|299.8|301.05|299.45|301.4|299.8|301.05|299.45|0
1645005230000|2022-02-16 09:53:50|300.6|299|300.43|298.83|300.6|299|300.43|298.83|0
1645005240000|2022-02-16 09:54:00|300.52|298.92|300.69|299.09|300.69|299.09|300.52|298.92|0
1645005250000|2022-02-16 09:54:10|300.34|298.74|300.34|298.74|300.34|298.74|300.34|298.74|0
1645005260000|2022-02-16 09:54:20|300.16|298.56|300.16|298.56|300.16|298.56|300.16|298.56|0
1645005270000|2022-02-16 09:54:30|300.25|298.65|300.6|299|300.6|299|300.25|298.65|0
1645005280000|2022-02-16 09:54:40|300.69|299.09|301.05|299.45|301.05|299.45|300.69|299.09|0
1645005290000|2022-02-16 09:54:50|301.22|299.62|300.87|299.27|301.22|299.62|300.87|299.27|0
1645005300000|2022-02-16 09:55:00|300.69|299.09|300.69|299.09|300.87|299.27|300.69|299.09|0
1645005310000|2022-02-16 09:55:10|300.34|298.74|300.52|298.92|300.52|298.92|300.34|298.74|0
1645005320000|2022-02-16 09:55:20|300.25|298.65|300.25|298.65|300.34|298.74|300.25|298.65|0
1645005330000|2022-02-16 09:55:30|300.34|298.74|299.99|298.39|300.34|298.74|299.99|298.39|0
1645005340000|2022-02-16 09:55:40|300.16|298.56|300.87|299.27|300.87|299.27|300.16|298.56|0
1645005350000|2022-02-16 09:55:50|300.69|299.09|301.05|299.45|301.05|299.45|300.69|299.09|0
1645005360000|2022-02-16 09:56:00|300.69|299.09|301.13|299.53|301.13|299.53|300.69|299.09|0
1645005370000|2022-02-16 09:56:10|301.05|299.45|300.25|298.65|301.05|299.45|300.25|298.65|0
1645005380000|2022-02-16 09:56:20|300.16|298.56|300.52|298.92|300.52|298.92|300.16|298.56|0
1645005390000|2022-02-16 09:56:30|300.6|299|300.69|299.09|300.69|299.09|300.6|299|0
1645005400000|2022-02-16 09:56:40|300.34|298.74|300.16|298.56|300.34|298.74|300.16|298.56|0
1645005410000|2022-02-16 09:56:50|299.81|298.21|299.81|298.21|299.81|298.21|299.63|298.03|0
1645005420000|2022-02-16 09:57:00|299.45|297.85|299.1|297.5|299.45|297.85|299.1|297.5|0
1645005430000|2022-02-16 09:57:10|298.92|297.32|299.1|297.5|299.1|297.5|298.92|297.32|0
1645005450000|2022-02-16 09:57:30|298.92|297.32|299.1|297.5|299.1|297.5|298.92|297.32|0
1645005460000|2022-02-16 09:57:40|298.92|297.32|298.92|297.32|298.92|297.32|298.75|297.15|0
1645005470000|2022-02-16 09:57:50|298.75|297.15|298.75|297.15|298.92|297.32|298.75|297.15|0
1645005480000|2022-02-16 09:58:00|298.57|296.97|298.57|296.97|298.57|296.97|298.39|296.79|0
1645005490000|2022-02-16 09:58:10|298.39|296.79|298.57|296.97|298.57|296.97|298.39|296.79|0
1645005500000|2022-02-16 09:58:20|298.75|297.15|298.75|297.15|298.75|297.15|298.75|297.15|0
1645005510000|2022-02-16 09:58:30|298.57|296.97|300.69|299.09|300.69|299.09|298.57|296.97|0
1645005520000|2022-02-16 09:58:40|300.51|298.91|299.28|297.68|300.6|299|299.28|297.68|0
1645005530000|2022-02-16 09:58:50|299.1|297.5|298.3|296.7|299.1|297.5|298.3|296.7|0
1645005540000|2022-02-16 09:59:00|297.95|296.35|297.6|296|298.04|296.44|297.6|296|0
1645005550000|2022-02-16 09:59:10|297.86|296.26|297.77|296.17|297.86|296.26|297.77|296.17|0
1645005560000|2022-02-16 09:59:20|297.69|296.09|297.69|296.09|297.77|296.17|297.69|296.09|0
1645005570000|2022-02-16 09:59:30|297.86|296.26|298.22|296.62|298.22|296.62|297.86|296.26|0
1645005580000|2022-02-16 09:59:40|298.04|296.44|298.75|297.15|298.75|297.15|298.04|296.44|0
1645005590000|2022-02-16 09:59:50|298.48|296.88|298.57|296.97|298.57|296.97|298.39|296.79|0
1645005600000|2022-02-16 10:00:00|298.22|296.62|298.12|296.52|298.22|296.62|298.04|296.44|0
1645005610000|2022-02-16 10:00:10|298.3|296.7|298.04|296.44|298.39|296.79|298.04|296.44|0
1645005620000|2022-02-16 10:00:20|298.12|296.52|298.22|296.62|298.22|296.62|298.04|296.44|0
1645005630000|2022-02-16 10:00:30|298.12|296.52|297.34|295.74|298.12|296.52|297.34|295.74|0
1645005640000|2022-02-16 10:00:40|297.51|295.91|297.24|295.64|297.51|295.91|297.24|295.64|0
1645005650000|2022-02-16 10:00:50|297.34|295.74|296.98|295.38|297.34|295.74|296.98|295.38|0
1645005660000|2022-02-16 10:01:00|297.16|295.56|297.16|295.56|297.16|295.56|297.16|295.56|0
1645005670000|2022-02-16 10:01:10|297.07|295.47|297.24|295.64|297.24|295.64|297.07|295.47|0
1645005680000|2022-02-16 10:01:20|296.98|295.38|296.1|294.5|296.98|295.38|296.1|294.5|0
1645005690000|2022-02-16 10:01:30|295.75|294.15|295.66|294.06|295.75|294.15|295.66|294.06|0
1645005700000|2022-02-16 10:01:40|296.1|294.5|295.58|293.98|296.1|294.5|295.58|293.98|0
1645005710000|2022-02-16 10:01:50|295.4|293.8|295.13|293.53|295.4|293.8|295.13|293.53|0
1645005720000|2022-02-16 10:02:00|294.87|293.27|294.87|293.27|294.87|293.27|294.78|293.18|0
1645005730000|2022-02-16 10:02:10|295.05|293.45|295.05|293.45|295.05|293.45|295.05|293.45|0
1645005740000|2022-02-16 10:02:20|295.23|293.63|294.87|293.27|295.23|293.63|294.7|293.1|0
1645005750000|2022-02-16 10:02:30|295.05|293.45|295.22|293.62|295.22|293.62|295.05|293.45|0
1645005760000|2022-02-16 10:02:40|294.96|293.36|294.7|293.1|294.96|293.36|294.61|293.01|0
1645005770000|2022-02-16 10:02:50|294.52|292.92|294.08|292.48|294.52|292.92|294.08|292.48|0
1645005780000|2022-02-16 10:03:00|293.82|292.22|293.65|292.05|293.91|292.31|293.65|292.05|0
1645005790000|2022-02-16 10:03:10|293.47|291.87|293.3|291.7|293.47|291.87|293.12|291.52|0
1645005800000|2022-02-16 10:03:20|293.65|292.05|294|292.4|294|292.4|293.65|292.05|0
1645005810000|2022-02-16 10:03:30|294.17|292.57|294.61|293.01|294.61|293.01|294.17|292.57|0
1645005820000|2022-02-16 10:03:40|294.7|293.1|294.96|293.36|294.96|293.36|294.7|293.1|0
1645005830000|2022-02-16 10:03:50|294.87|293.27|295.75|294.15|295.75|294.15|294.87|293.27|0
1645005840000|2022-02-16 10:04:00|296.1|294.5|295.93|294.33|296.1|294.5|295.83|294.23|0
1645005850000|2022-02-16 10:04:10|296.28|294.68|296.63|295.03|296.63|295.03|296.28|294.68|0
1645005860000|2022-02-16 10:04:20|296.98|295.38|296.98|295.38|297.33|295.73|296.98|295.38|0
1645005870000|2022-02-16 10:04:30|296.8|295.2|297.16|295.56|297.16|295.56|296.8|295.2|0
1645005880000|2022-02-16 10:04:40|296.98|295.38|296.89|295.29|296.98|295.38|296.8|295.2|0
1645005890000|2022-02-16 10:04:50|296.98|295.38|296.98|295.38|296.98|295.38|296.8|295.2|0
1645005900000|2022-02-16 10:05:00|296.63|295.03|297.16|295.56|297.16|295.56|296.63|295.03|0
1645005910000|2022-02-16 10:05:10|297.33|295.73|296.98|295.38|297.33|295.73|296.98|295.38|0
1645005920000|2022-02-16 10:05:20|296.45|294.85|296.28|294.68|296.45|294.85|296.1|294.5|0
1645005930000|2022-02-16 10:05:30|296.1|294.5|296.1|294.5|296.28|294.68|295.92|294.32|0
1645005940000|2022-02-16 10:05:40|295.92|294.32|295.57|293.97|295.92|294.32|295.57|293.97|0
1645005950000|2022-02-16 10:05:50|295.66|294.06|295.92|294.32|295.92|294.32|295.66|294.06|0
1645005960000|2022-02-16 10:06:00|296.1|294.5|296.1|294.5|296.18|294.58|295.92|294.32|0
1645005970000|2022-02-16 10:06:10|296.27|294.67|296.8|295.2|296.8|295.2|296.27|294.67|0
1645005980000|2022-02-16 10:06:20|296.98|295.38|297.33|295.73|297.33|295.73|296.98|295.38|0
1645005990000|2022-02-16 10:06:30|297.24|295.64|297.33|295.73|297.51|295.91|297.24|295.64|0
1645006000000|2022-02-16 10:06:40|296.98|295.38|296.63|295.03|296.98|295.38|296.63|295.03|0
1645006010000|2022-02-16 10:06:50|296.53|294.93|296.1|294.5|296.53|294.93|296.1|294.5|0
1645006020000|2022-02-16 10:07:00|296.27|294.67|296.63|295.03|296.63|295.03|296.27|294.67|0
1645006030000|2022-02-16 10:07:10|296.53|294.93|296.63|295.03|296.63|295.03|296.53|294.93|0
1645006040000|2022-02-16 10:07:20|296.45|294.85|296.63|295.03|296.8|295.2|296.45|294.85|0
1645006050000|2022-02-16 10:07:30|296.8|295.2|296.98|295.38|296.98|295.38|296.8|295.2|0
1645006060000|2022-02-16 10:07:40|297.06|295.46|296.89|295.29|297.06|295.46|296.89|295.29|0
1645006070000|2022-02-16 10:07:50|296.98|295.38|297.24|295.64|297.24|295.64|296.98|295.38|0
1645006080000|2022-02-16 10:08:00|297.5|295.9|297.5|295.9|297.5|295.9|297.24|295.64|0
1645006090000|2022-02-16 10:08:10|297.68|296.08|297.68|296.08|297.68|296.08|297.5|295.9|0
1645006100000|2022-02-16 10:08:20|297.76|296.16|297.5|295.9|297.76|296.16|297.5|295.9|0
1645006110000|2022-02-16 10:08:30|297.59|295.99|297.68|296.08|297.68|296.08|297.59|295.99|0
1645006120000|2022-02-16 10:08:40|297.86|296.26|297.15|295.55|297.86|296.26|297.15|295.55|0
1645006140000|2022-02-16 10:09:00|297.33|295.73|297.15|295.55|297.33|295.73|297.15|295.55|0
1645006150000|2022-02-16 10:09:10|296.98|295.38|296.8|295.2|296.98|295.38|296.8|295.2|0
1645006160000|2022-02-16 10:09:20|296.45|294.85|296.62|295.02|296.71|295.11|296.45|294.85|0
1645006170000|2022-02-16 10:09:30|296.8|295.2|297.33|295.73|297.33|295.73|296.8|295.2|0
1645006190000|2022-02-16 10:09:50|297.15|295.55|297.15|295.55|297.15|295.55|297.15|295.55|0
1645006200000|2022-02-16 10:10:00|297.33|295.73|297.33|295.73|297.5|295.9|297.33|295.73|0
1645006210000|2022-02-16 10:10:10|297.5|295.9|297.5|295.9|297.68|296.08|297.5|295.9|0
1645006230000|2022-02-16 10:10:30|297.41|295.81|298.38|296.78|298.38|296.78|297.41|295.81|0
1645006240000|2022-02-16 10:10:40|298.21|296.61|298.03|296.43|298.21|296.61|298.03|296.43|0
1645006250000|2022-02-16 10:10:50|298.11|296.51|298.11|296.51|298.11|296.51|298.03|296.43|0
1645006260000|2022-02-16 10:11:00|298.29|296.69|298.38|296.78|298.38|296.78|298.29|296.69|0
1645006270000|2022-02-16 10:11:10|298.21|296.61|298.21|296.61|298.21|296.61|298.11|296.51|0
1645006280000|2022-02-16 10:11:20|298.56|296.96|298.38|296.78|298.56|296.96|298.38|296.78|0
1645006290000|2022-02-16 10:11:30|298.56|296.96|297.5|295.9|298.56|296.96|297.5|295.9|0
1645006300000|2022-02-16 10:11:40|298.03|296.43|298.03|296.43|298.03|296.43|298.03|296.43|0
1645006310000|2022-02-16 10:11:50|298.21|296.61|298.03|296.43|298.21|296.61|298.03|296.43|0
1645006320000|2022-02-16 10:12:00|298.11|296.51|298.29|296.69|298.29|296.69|297.5|295.9|0
1645006330000|2022-02-16 10:12:10|298.11|296.51|298.03|296.43|298.21|296.61|298.03|296.43|0
1645006340000|2022-02-16 10:12:20|298.21|296.61|298.11|296.51|298.21|296.61|298.03|296.43|0
1645006350000|2022-02-16 10:12:30|298.21|296.61|298.38|296.78|298.38|296.78|298.21|296.61|0
1645006360000|2022-02-16 10:12:40|297.41|295.81|297.5|295.9|297.5|295.9|297.41|295.81|0
1645006370000|2022-02-16 10:12:50|297.32|295.72|296.62|295.02|297.32|295.72|296.62|295.02|0
1645006380000|2022-02-16 10:13:00|296.8|295.2|296.88|295.28|296.97|295.37|296.8|295.2|0
1645006390000|2022-02-16 10:13:10|297.15|295.55|297.5|295.9|297.5|295.9|297.15|295.55|0
1645006400000|2022-02-16 10:13:20|297.85|296.25|297.76|296.16|297.85|296.25|297.68|296.08|0
1645006410000|2022-02-16 10:13:30|297.85|296.25|297.85|296.25|298.03|296.43|297.85|296.25|0
1645006420000|2022-02-16 10:13:40|298.03|296.43|298.38|296.78|298.38|296.78|298.03|296.43|0
1645006430000|2022-02-16 10:13:50|298.56|296.96|298.91|297.31|298.91|297.31|298.56|296.96|0
1645006440000|2022-02-16 10:14:00|299.09|297.49|298.99|297.39|299.09|297.49|298.91|297.31|0
1645006450000|2022-02-16 10:14:10|299.09|297.49|298.91|297.31|299.09|297.49|298.91|297.31|0
1645006460000|2022-02-16 10:14:20|298.73|297.13|298.91|297.31|298.91|297.31|298.73|297.13|0
1645006470000|2022-02-16 10:14:30|298.82|297.22|298.38|296.78|298.82|297.22|298.29|296.69|0
1645006480000|2022-02-16 10:14:40|298.56|296.96|298.56|296.96|298.73|297.13|298.56|296.96|0
1645006490000|2022-02-16 10:14:50|298.64|297.04|298.73|297.13|298.91|297.31|298.64|297.04|0
1645006500000|2022-02-16 10:15:00|298.91|297.31|298.91|297.31|298.91|297.31|298.82|297.22|0
1645006510000|2022-02-16 10:15:10|298.73|297.13|298.91|297.31|298.91|297.31|298.73|297.13|0
1645006520000|2022-02-16 10:15:20|299.26|297.66|298.82|297.22|299.26|297.66|298.82|297.22|0
1645006530000|2022-02-16 10:15:30|298.91|297.31|298.99|297.39|298.99|297.39|298.91|297.31|0
1645006540000|2022-02-16 10:15:40|298.91|297.31|298.73|297.13|298.91|297.31|298.73|297.13|0
1645006550000|2022-02-16 10:15:50|298.82|297.22|298.73|297.13|298.82|297.22|298.73|297.13|0
1645006560000|2022-02-16 10:16:00|298.55|296.95|298.55|296.95|298.55|296.95|298.55|296.95|0
1645006570000|2022-02-16 10:16:10|298.03|296.43|297.85|296.25|298.2|296.6|297.85|296.25|0
1645006580000|2022-02-16 10:16:20|297.76|296.16|297.67|296.07|297.76|296.16|297.58|295.98|0
1645006590000|2022-02-16 10:16:30|297.76|296.16|298.2|296.6|298.2|296.6|297.76|296.16|0
1645006600000|2022-02-16 10:16:40|298.38|296.78|298.2|296.6|298.38|296.78|298.2|296.6|0
1645006610000|2022-02-16 10:16:50|298.38|296.78|298.55|296.95|298.55|296.95|298.38|296.78|0
1645006620000|2022-02-16 10:17:00|298.38|296.78|298.55|296.95|298.55|296.95|298.38|296.78|0
1645006630000|2022-02-16 10:17:10|298.38|296.78|298.2|296.6|298.38|296.78|298.2|296.6|0
1645006640000|2022-02-16 10:17:20|298.02|296.42|297.67|296.07|298.02|296.42|297.67|296.07|0
1645006650000|2022-02-16 10:17:30|297.5|295.9|297.4|295.8|297.5|295.9|297.4|295.8|0
1645006660000|2022-02-16 10:17:40|297.5|295.9|297.5|295.9|297.5|295.9|297.32|295.72|0
1645006670000|2022-02-16 10:17:50|297.32|295.72|297.32|295.72|297.32|295.72|297.32|295.72|0
1645006680000|2022-02-16 10:18:00|297.4|295.8|297.32|295.72|297.4|295.8|297.32|295.72|0
1645006690000|2022-02-16 10:18:10|297.4|295.8|297.67|296.07|297.67|296.07|297.4|295.8|0
1645006700000|2022-02-16 10:18:20|297.58|295.98|297.32|295.72|297.58|295.98|297.32|295.72|0
1645006710000|2022-02-16 10:18:30|297.4|295.8|296.61|295.01|297.4|295.8|296.61|295.01|0
1645006720000|2022-02-16 10:18:40|296.26|294.66|295.91|294.31|296.26|294.66|295.91|294.31|0
1645006730000|2022-02-16 10:18:50|295.56|293.96|295.56|293.96|295.74|294.14|295.56|293.96|0
1645006740000|2022-02-16 10:19:00|295.21|293.61|295.29|293.69|295.29|293.69|294.94|293.34|0
1645006750000|2022-02-16 10:19:10|295.21|293.61|295.56|293.96|295.56|293.96|295.21|293.61|0
1645006760000|2022-02-16 10:19:20|295.82|294.22|296.09|294.49|296.09|294.49|295.82|294.22|0
1645006770000|2022-02-16 10:19:30|296|294.4|295.91|294.31|296|294.4|295.91|294.31|0
1645006780000|2022-02-16 10:19:40|295.74|294.14|295.74|294.14|295.74|294.14|295.74|294.14|0
1645006790000|2022-02-16 10:19:50|295.91|294.31|295.56|293.96|295.91|294.31|295.56|293.96|0
1645006800000|2022-02-16 10:20:00|295.38|293.78|295.12|293.52|295.56|293.96|294.94|293.34|0
1645006810000|2022-02-16 10:20:10|295.47|293.87|295.56|293.96|295.73|294.13|295.47|293.87|0
1645006820000|2022-02-16 10:20:20|295.38|293.78|295.56|293.96|295.56|293.96|295.38|293.78|0
1645006830000|2022-02-16 10:20:30|295.38|293.78|295.12|293.52|295.38|293.78|295.12|293.52|0
1645006840000|2022-02-16 10:20:40|295.03|293.43|294.86|293.26|295.12|293.52|294.68|293.08|0
1645006850000|2022-02-16 10:20:50|295.12|293.52|294.68|293.08|295.12|293.52|294.68|293.08|0
1645006860000|2022-02-16 10:21:00|294.59|292.99|294.33|292.73|294.59|292.99|294.24|292.64|0
1645006870000|2022-02-16 10:21:10|294.16|292.56|294.16|292.56|294.16|292.56|294.16|292.56|0
1645006880000|2022-02-16 10:21:20|294.24|292.64|294.86|293.26|295.21|293.61|294.24|292.64|0
1645006890000|2022-02-16 10:21:30|295.03|293.43|294.94|293.34|295.21|293.61|294.94|293.34|0
1645006900000|2022-02-16 10:21:40|294.86|293.26|295.21|293.61|295.21|293.61|294.86|293.26|0
1645006910000|2022-02-16 10:21:50|295.12|293.52|295.38|293.78|295.38|293.78|294.94|293.34|0
1645006920000|2022-02-16 10:22:00|295.29|293.69|295.56|293.96|295.56|293.96|295.29|293.69|0
1645006930000|2022-02-16 10:22:10|295.38|293.78|295.56|293.96|295.56|293.96|295.38|293.78|0
1645006940000|2022-02-16 10:22:20|295.21|293.61|294.5|292.9|295.21|293.61|294.5|292.9|0
1645006950000|2022-02-16 10:22:30|294.86|293.26|294.33|292.73|294.86|293.26|294.33|292.73|0
1645006960000|2022-02-16 10:22:40|294.15|292.55|293.8|292.2|294.15|292.55|293.8|292.2|0
1645006970000|2022-02-16 10:22:50|293.63|292.03|293.8|292.2|293.98|292.38|293.63|292.03|0
1645006980000|2022-02-16 10:23:00|293.63|292.03|292.75|291.15|293.63|292.03|292.75|291.15|0
1645006990000|2022-02-16 10:23:10|292.4|290.8|292.31|290.71|292.4|290.8|292.23|290.63|0
1645007000000|2022-02-16 10:23:20|292.23|290.63|292.4|290.8|292.4|290.8|292.14|290.54|0
1645007010000|2022-02-16 10:23:30|292.66|291.06|292.66|291.06|292.66|291.06|292.58|290.98|0
1645007020000|2022-02-16 10:23:40|292.75|291.15|292.23|290.63|292.75|291.15|292.23|290.63|0
1645007030000|2022-02-16 10:23:50|292.4|290.8|292.14|290.54|292.4|290.8|292.14|290.54|0
1645007040000|2022-02-16 10:24:00|292.23|290.63|291.88|290.28|292.23|290.63|291.88|290.28|0
1645007050000|2022-02-16 10:24:10|291.18|289.58|290.83|289.23|291.18|289.58|290.83|289.23|0
1645007060000|2022-02-16 10:24:20|290.66|289.06|289.96|288.36|290.66|289.06|289.62|288.02|0
1645007070000|2022-02-16 10:24:30|289.79|288.19|289.62|288.02|289.79|288.19|289.62|288.02|0
1645007080000|2022-02-16 10:24:40|289.96|288.36|290.31|288.71|290.31|288.71|289.96|288.36|0
1645007090000|2022-02-16 10:24:50|290.14|288.54|290.31|288.71|290.49|288.89|290.14|288.54|0
1645007100000|2022-02-16 10:25:00|290.14|288.54|291.18|289.58|291.18|289.58|290.14|288.54|0
1645007110000|2022-02-16 10:25:10|291.53|289.93|291.01|289.41|291.53|289.93|291.01|289.41|0
1645007120000|2022-02-16 10:25:20|290.66|289.06|291.18|289.58|291.18|289.58|290.66|289.06|0
1645007130000|2022-02-16 10:25:30|291.01|289.41|291.7|290.1|291.7|290.1|291.01|289.41|0
1645007140000|2022-02-16 10:25:40|291.88|290.28|291.53|289.93|291.88|290.28|291.53|289.93|0
1645007150000|2022-02-16 10:25:50|291.36|289.76|291.18|289.58|291.36|289.76|291.01|289.41|0
1645007160000|2022-02-16 10:26:00|290.57|288.97|290.48|288.88|290.57|288.97|290.48|288.88|0
1645007170000|2022-02-16 10:26:10|290.31|288.71|290.31|288.71|290.31|288.71|290.31|288.71|0
1645007180000|2022-02-16 10:26:20|290.14|288.54|289.96|288.36|290.14|288.54|289.79|288.19|0
1645007190000|2022-02-16 10:26:30|290.05|288.45|290.92|289.32|290.92|289.32|290.05|288.45|0
1645007200000|2022-02-16 10:26:40|290.39|288.79|290.74|289.14|290.74|289.14|290.39|288.79|0
1645007210000|2022-02-16 10:26:50|290.83|289.23|290.92|289.32|291.01|289.41|290.83|289.23|0
1645007220000|2022-02-16 10:27:00|291.01|289.41|291.35|289.75|291.35|289.75|291.01|289.41|0
1645007230000|2022-02-16 10:27:10|291.61|290.01|291.7|290.1|291.88|290.28|291.61|290.01|0
1645007240000|2022-02-16 10:27:20|292.05|290.45|291.88|290.28|292.05|290.45|291.88|290.28|0
1645007250000|2022-02-16 10:27:30|291.7|290.1|291.88|290.28|292.05|290.45|291.7|290.1|0
1645007260000|2022-02-16 10:27:40|292.05|290.45|292.23|290.63|292.23|290.63|292.05|290.45|0
1645007270000|2022-02-16 10:27:50|292.58|290.98|292.48|290.88|292.58|290.98|292.4|290.8|0
1645007280000|2022-02-16 10:28:00|292.4|290.8|292.48|290.88|292.48|290.88|292.23|290.63|0
1645007290000|2022-02-16 10:28:10|292.4|290.8|292.31|290.71|292.4|290.8|292.31|290.71|0
1645007300000|2022-02-16 10:28:20|292.23|290.63|292.57|290.97|292.57|290.97|292.23|290.63|0
1645007310000|2022-02-16 10:28:30|292.23|290.63|292.4|290.8|292.48|290.88|292.23|290.63|0
1645007320000|2022-02-16 10:28:40|292.23|290.63|292.57|290.97|292.57|290.97|292.23|290.63|0
1645007330000|2022-02-16 10:28:50|292.75|291.15|292.75|291.15|292.75|291.15|292.75|291.15|0
1645007340000|2022-02-16 10:29:00|293.1|291.5|292.92|291.32|293.1|291.5|292.75|291.15|0
1645007350000|2022-02-16 10:29:10|293.27|291.67|293.45|291.85|293.45|291.85|293.27|291.67|0
1645007360000|2022-02-16 10:29:20|293.1|291.5|292.92|291.32|293.1|291.5|292.92|291.32|0
1645007370000|2022-02-16 10:29:30|293.1|291.5|293.18|291.58|293.18|291.58|292.92|291.32|0
1645007380000|2022-02-16 10:29:40|293.45|291.85|293.27|291.67|293.45|291.85|293.27|291.67|0
1645007390000|2022-02-16 10:29:50|292.57|290.97|292.75|291.15|292.75|291.15|292.57|290.97|0
1645007400000|2022-02-16 10:30:00|292.31|290.71|291.53|289.93|292.31|290.71|291.53|289.93|0
1645007410000|2022-02-16 10:30:10|291.7|290.1|292.57|290.97|292.57|290.97|291.7|290.1|0
1645007420000|2022-02-16 10:30:20|292.48|290.88|293.1|291.5|293.1|291.5|292.48|290.88|0
1645007430000|2022-02-16 10:30:30|293.18|291.58|293.18|291.58|293.18|291.58|293.1|291.5|0
1645007440000|2022-02-16 10:30:40|293.1|291.5|293.45|291.85|293.53|291.93|293.1|291.5|0
1645007450000|2022-02-16 10:30:50|293.53|291.93|293.53|291.93|293.8|292.2|293.53|291.93|0
1645007460000|2022-02-16 10:31:00|293.27|291.67|293.1|291.5|293.27|291.67|293.1|291.5|0
1645007470000|2022-02-16 10:31:10|293.62|292.02|293.45|291.85|293.62|292.02|293.45|291.85|0
1645007480000|2022-02-16 10:31:20|293.1|291.5|293.01|291.41|293.1|291.5|292.83|291.23|0
1645007490000|2022-02-16 10:31:30|293.1|291.5|292.75|291.15|293.1|291.5|292.75|291.15|0
1645007500000|2022-02-16 10:31:40|293.01|291.41|293.35|291.75|293.45|291.85|293.01|291.41|0
1645007510000|2022-02-16 10:31:50|293.27|291.67|293.27|291.67|293.27|291.67|292.92|291.32|0
1645007520000|2022-02-16 10:32:00|293.18|291.58|293.18|291.58|293.27|291.67|293.18|291.58|0
1645007530000|2022-02-16 10:32:10|293.1|291.5|292.57|290.97|293.1|291.5|292.57|290.97|0
1645007540000|2022-02-16 10:32:20|292.4|290.8|292.22|290.62|292.4|290.8|292.05|290.45|0
1645007550000|2022-02-16 10:32:30|292.13|290.53|292.48|290.88|292.48|290.88|292.05|290.45|0
1645007560000|2022-02-16 10:32:40|292.4|290.8|292.57|290.97|292.57|290.97|292.4|290.8|0
1645007570000|2022-02-16 10:32:50|292.65|291.05|292.57|290.97|292.65|291.05|292.48|290.88|0
1645007580000|2022-02-16 10:33:00|292.92|291.32|292.75|291.15|292.92|291.32|292.75|291.15|0
1645007590000|2022-02-16 10:33:10|293.09|291.49|293.27|291.67|293.44|291.84|293.09|291.49|0
1645007600000|2022-02-16 10:33:20|293.44|291.84|293.62|292.02|293.62|292.02|293.44|291.84|0
1645007610000|2022-02-16 10:33:30|293.44|291.84|293.62|292.02|293.62|292.02|293.44|291.84|0
1645007620000|2022-02-16 10:33:40|293.27|291.67|293.35|291.75|293.44|291.84|293.27|291.67|0
1645007630000|2022-02-16 10:33:50|293.44|291.84|293.09|291.49|293.44|291.84|293.09|291.49|0
1645007640000|2022-02-16 10:34:00|293.44|291.84|293.44|291.84|293.53|291.93|293.27|291.67|0
1645007650000|2022-02-16 10:34:10|293.35|291.75|293.44|291.84|293.44|291.84|293.27|291.67|0
1645007660000|2022-02-16 10:34:20|293.62|292.02|293.62|292.02|293.62|292.02|293.62|292.02|0
1645007670000|2022-02-16 10:34:30|293.79|292.19|293.79|292.19|293.79|292.19|293.62|292.02|0
1645007680000|2022-02-16 10:34:40|294.14|292.54|294.14|292.54|294.14|292.54|294.14|292.54|0
1645007690000|2022-02-16 10:34:50|294.49|292.89|294.58|292.98|294.58|292.98|294.49|292.89|0
1645007700000|2022-02-16 10:35:00|294.32|292.72|295.98|294.38|296.16|294.56|294.32|292.72|0
1645007710000|2022-02-16 10:35:10|296.07|294.47|296.51|294.91|296.51|294.91|296.07|294.47|0
1645007720000|2022-02-16 10:35:20|294.06|292.46|294.58|292.98|294.58|292.98|293.53|291.93|0
1645007730000|2022-02-16 10:35:30|294.41|292.81|294.75|293.15|295.28|293.68|294.41|292.81|0
1645007740000|2022-02-16 10:35:40|294.58|292.98|295.46|293.86|296.16|294.56|294.58|292.98|0
1645007750000|2022-02-16 10:35:50|294.59|292.99|295.28|293.68|295.28|293.68|294.59|292.99|0
1645007760000|2022-02-16 10:36:00|295.11|293.51|295.11|293.51|295.19|293.59|295.11|293.51|0
1645007770000|2022-02-16 10:36:10|295.28|293.68|296.33|294.73|296.33|294.73|295.28|293.68|0
1645007780000|2022-02-16 10:36:20|296.16|294.56|295.54|293.94|296.16|294.56|295.54|293.94|0
1645007790000|2022-02-16 10:36:30|295.37|293.77|295.37|293.77|295.46|293.86|295.37|293.77|0
1645007800000|2022-02-16 10:36:40|295.81|294.21|296.16|294.56|296.16|294.56|295.81|294.21|0
1645007810000|2022-02-16 10:36:50|296.33|294.73|296.15|294.55|296.33|294.73|296.15|294.55|0
1645007820000|2022-02-16 10:37:00|296.5|294.9|296.15|294.55|296.5|294.9|296.15|294.55|0
1645007830000|2022-02-16 10:37:10|296.06|294.46|295.98|294.38|296.06|294.46|295.81|294.21|0
1645007840000|2022-02-16 10:37:20|295.81|294.21|295.54|293.94|295.98|294.38|295.54|293.94|0
1645007850000|2022-02-16 10:37:30|295.81|294.21|295.8|294.2|295.81|294.21|295.63|294.03|0
1645007860000|2022-02-16 10:37:40|295.71|294.11|295.63|294.03|295.71|294.11|295.28|293.68|0
1645007870000|2022-02-16 10:37:50|295.46|293.86|295.8|294.2|295.98|294.38|295.46|293.86|0
1645007880000|2022-02-16 10:38:00|295.89|294.29|295.89|294.29|295.98|294.38|295.89|294.29|0
1645007890000|2022-02-16 10:38:10|295.98|294.38|295.46|293.86|295.98|294.38|295.46|293.86|0
1645007900000|2022-02-16 10:38:20|295.71|294.11|295.11|293.51|295.71|294.11|295.11|293.51|0
1645007910000|2022-02-16 10:38:30|295.19|293.59|295.36|293.76|295.36|293.76|295.19|293.59|0
1645007920000|2022-02-16 10:38:40|295.45|293.85|295.11|293.51|295.45|293.85|295.11|293.51|0
1645007930000|2022-02-16 10:38:50|295.01|293.41|295.01|293.41|295.01|293.41|295.01|293.41|0
1645007940000|2022-02-16 10:39:00|295.28|293.68|295.36|293.76|295.71|294.11|295.28|293.68|0
1645007950000|2022-02-16 10:39:10|295.45|293.85|295.36|293.76|295.45|293.85|295.28|293.68|0
1645007960000|2022-02-16 10:39:20|295.28|293.68|295.45|293.85|295.45|293.85|295.28|293.68|0
1645007970000|2022-02-16 10:39:30|295.28|293.68|295.28|293.68|295.28|293.68|295.28|293.68|0
1645007980000|2022-02-16 10:39:40|295.1|293.5|294.93|293.33|295.1|293.5|294.93|293.33|0
1645007990000|2022-02-16 10:39:50|295.1|293.5|295.19|293.59|295.19|293.59|295.1|293.5|0
1645008000000|2022-02-16 10:40:00|295.28|293.68|295.89|294.29|295.98|294.38|295.28|293.68|0
1645008010000|2022-02-16 10:40:10|295.45|293.85|295.28|293.68|295.45|293.85|295.28|293.68|0
1645008020000|2022-02-16 10:40:20|295.45|293.85|295.45|293.85|295.45|293.85|295.28|293.68|0
1645008030000|2022-02-16 10:40:30|295.54|293.94|295.63|294.03|295.8|294.2|295.54|293.94|0
1645008050000|2022-02-16 10:40:50|295.8|294.2|295.98|294.38|295.98|294.38|295.71|294.11|0
1645008060000|2022-02-16 10:41:00|296.15|294.55|296.15|294.55|296.15|294.55|296.15|294.55|0
1645008070000|2022-02-16 10:41:10|296.33|294.73|296.33|294.73|296.33|294.73|296.33|294.73|0
1645008080000|2022-02-16 10:41:20|296.23|294.63|296.68|295.08|296.68|295.08|296.23|294.63|0
1645008090000|2022-02-16 10:41:30|296.76|295.16|296.85|295.25|296.85|295.25|296.76|295.16|0
1645008100000|2022-02-16 10:41:40|297.02|295.42|296.5|294.9|297.02|295.42|296.5|294.9|0
1645008110000|2022-02-16 10:41:50|296.33|294.73|296.33|294.73|296.33|294.73|296.33|294.73|0
1645008120000|2022-02-16 10:42:00|296.67|295.07|296.06|294.46|296.67|295.07|296.06|294.46|0
1645008130000|2022-02-16 10:42:10|296.15|294.55|296.15|294.55|296.15|294.55|296.06|294.46|0
1645008140000|2022-02-16 10:42:20|296.32|294.72|296.32|294.72|296.32|294.72|296.15|294.55|0
1645008150000|2022-02-16 10:42:30|296.5|294.9|296.32|294.72|296.5|294.9|296.32|294.72|0
1645008160000|2022-02-16 10:42:40|296.5|294.9|296.5|294.9|296.5|294.9|296.5|294.9|0
1645008170000|2022-02-16 10:42:50|296.85|295.25|296.85|295.25|296.85|295.25|296.85|295.25|0
1645008180000|2022-02-16 10:43:00|297.02|295.42|297.02|295.42|297.02|295.42|296.85|295.25|0
1645008190000|2022-02-16 10:43:10|296.85|295.25|297.02|295.42|297.02|295.42|296.85|295.25|0
1645008200000|2022-02-16 10:43:20|296.85|295.25|296.67|295.07|296.85|295.25|296.67|295.07|0
1645008210000|2022-02-16 10:43:30|296.32|294.72|295.97|294.37|296.32|294.72|295.97|294.37|0
1645008220000|2022-02-16 10:43:40|296.15|294.55|296.15|294.55|296.15|294.55|295.97|294.37|0
1645008230000|2022-02-16 10:43:50|295.97|294.37|296.15|294.55|296.15|294.55|295.97|294.37|0
1645008240000|2022-02-16 10:44:00|295.97|294.37|296.15|294.55|296.15|294.55|295.97|294.37|0
1645008250000|2022-02-16 10:44:10|296.23|294.63|296.32|294.72|296.32|294.72|296.23|294.63|0
1645008260000|2022-02-16 10:44:20|296.23|294.63|296.5|294.9|296.5|294.9|296.23|294.63|0
1645008270000|2022-02-16 10:44:30|296.85|295.25|297.28|295.68|297.28|295.68|296.85|295.25|0
1645008280000|2022-02-16 10:44:40|297.11|295.51|296.85|295.25|297.11|295.51|296.67|295.07|0
1645008300000|2022-02-16 10:45:00|297.02|295.42|296.93|295.33|297.02|295.42|296.85|295.25|0
1645008310000|2022-02-16 10:45:10|296.85|295.25|296.67|295.07|296.85|295.25|296.67|295.07|0
1645008320000|2022-02-16 10:45:20|296.76|295.16|296.76|295.16|296.85|295.25|296.76|295.16|0
1645008330000|2022-02-16 10:45:30|296.85|295.25|296.67|295.07|297.02|295.42|296.67|295.07|0
1645008350000|2022-02-16 10:45:50|296.93|295.33|296.93|295.33|296.93|295.33|296.93|295.33|0
1645008360000|2022-02-16 10:46:00|296.75|295.15|296.67|295.07|296.85|295.25|296.67|295.07|0
1645008370000|2022-02-16 10:46:10|296.85|295.25|296.85|295.25|296.85|295.25|296.85|295.25|0
1645008390000|2022-02-16 10:46:30|297.02|295.42|296.85|295.25|297.02|295.42|296.85|295.25|0
1645008400000|2022-02-16 10:46:40|296.93|295.33|296.85|295.25|296.93|295.33|296.85|295.25|0
1645008410000|2022-02-16 10:46:50|296.75|295.15|296.67|295.07|296.85|295.25|296.67|295.07|0
1645008420000|2022-02-16 10:47:00|296.15|294.55|296.32|294.72|296.32|294.72|296.15|294.55|0
1645008440000|2022-02-16 10:47:20|296.15|294.55|296.15|294.55|296.15|294.55|296.15|294.55|0
1645008450000|2022-02-16 10:47:30|296.14|294.54|296.14|294.54|296.14|294.54|296.14|294.54|0
1645008460000|2022-02-16 10:47:40|296.32|294.72|296.49|294.89|296.49|294.89|296.32|294.72|0
1645008470000|2022-02-16 10:47:50|296.32|294.72|296.4|294.8|296.49|294.89|296.32|294.72|0
1645008480000|2022-02-16 10:48:00|296.32|294.72|296.32|294.72|296.49|294.89|296.32|294.72|0
1645008490000|2022-02-16 10:48:10|296.49|294.89|296.32|294.72|296.49|294.89|296.32|294.72|0
1645008500000|2022-02-16 10:48:20|296.14|294.54|295.97|294.37|296.14|294.54|295.79|294.19|0
1645008510000|2022-02-16 10:48:30|296.14|294.54|296.4|294.8|296.4|294.8|296.05|294.45|0
1645008520000|2022-02-16 10:48:40|296.32|294.72|296.4|294.8|296.4|294.8|296.32|294.72|0
1645008530000|2022-02-16 10:48:50|296.49|294.89|296.32|294.72|296.49|294.89|296.32|294.72|0
1645008540000|2022-02-16 10:49:00|296.49|294.89|296.4|294.8|296.49|294.89|296.4|294.8|0
1645008550000|2022-02-16 10:49:10|296.49|294.89|296.49|294.89|296.84|295.24|296.49|294.89|0
1645008560000|2022-02-16 10:49:20|296.84|295.24|297.19|295.59|297.19|295.59|296.84|295.24|0
1645008570000|2022-02-16 10:49:30|297.37|295.77|297.37|295.77|297.37|295.77|297.37|295.77|0
1645008580000|2022-02-16 10:49:40|297.54|295.94|297.54|295.94|297.54|295.94|297.37|295.77|0
1645008590000|2022-02-16 10:49:50|297.19|295.59|297.19|295.59|297.19|295.59|296.84|295.24|0
1645008600000|2022-02-16 10:50:00|297.1|295.5|296.93|295.33|297.1|295.5|296.93|295.33|0
1645008610000|2022-02-16 10:50:10|297.37|295.77|297.28|295.68|297.37|295.77|297.28|295.68|0
1645008620000|2022-02-16 10:50:20|297.37|295.77|297.72|296.12|297.72|296.12|297.37|295.77|0
1645008630000|2022-02-16 10:50:30|297.8|296.2|297.37|295.77|297.8|296.2|297.37|295.77|0
1645008640000|2022-02-16 10:50:40|297.54|295.94|297.63|296.03|297.63|296.03|297.54|295.94|0
1645008650000|2022-02-16 10:50:50|297.54|295.94|297.72|296.12|297.89|296.29|297.54|295.94|0
1645008660000|2022-02-16 10:51:00|297.8|296.2|297.8|296.2|297.8|296.2|297.72|296.12|0
1645008670000|2022-02-16 10:51:10|297.89|296.29|297.89|296.29|297.89|296.29|297.89|296.29|0
1645008680000|2022-02-16 10:51:20|298.07|296.47|297.89|296.29|298.07|296.47|297.89|296.29|0
1645008690000|2022-02-16 10:51:30|298.07|296.47|297.98|296.38|298.07|296.47|297.98|296.38|0
1645008700000|2022-02-16 10:51:40|298.24|296.64|298.07|296.47|298.24|296.64|297.89|296.29|0
1645008710000|2022-02-16 10:51:50|297.8|296.2|298.07|296.47|298.07|296.47|297.72|296.12|0
1645008720000|2022-02-16 10:52:00|298.24|296.64|298.07|296.47|298.24|296.64|298.07|296.47|0
1645008730000|2022-02-16 10:52:10|298.15|296.55|298.15|296.55|298.15|296.55|298.15|296.55|0
1645008740000|2022-02-16 10:52:20|298.42|296.82|297.89|296.29|298.42|296.82|297.89|296.29|0
1645008750000|2022-02-16 10:52:30|298.42|296.82|298.24|296.64|298.42|296.82|298.24|296.64|0
1645008760000|2022-02-16 10:52:40|298.15|296.55|297.45|295.85|298.15|296.55|297.45|295.85|0
1645008770000|2022-02-16 10:52:50|297.54|295.94|297.54|295.94|297.71|296.11|297.54|295.94|0
1645008780000|2022-02-16 10:53:00|297.89|296.29|297.71|296.11|297.89|296.29|297.71|296.11|0
1645008790000|2022-02-16 10:53:10|298.06|296.46|298.06|296.46|298.06|296.46|298.06|296.46|0
1645008800000|2022-02-16 10:53:20|298.24|296.64|298.15|296.55|298.24|296.64|298.15|296.55|0
1645008810000|2022-02-16 10:53:30|298.24|296.64|298.24|296.64|298.24|296.64|298.06|296.46|0
1645008820000|2022-02-16 10:53:40|298.42|296.82|298.24|296.64|298.42|296.82|298.06|296.46|0
1645008830000|2022-02-16 10:53:50|298.42|296.82|298.24|296.64|298.42|296.82|298.24|296.64|0
1645008840000|2022-02-16 10:54:00|298.32|296.72|298.24|296.64|298.32|296.72|298.24|296.64|0
1645008850000|2022-02-16 10:54:10|298.06|296.46|298.15|296.55|298.24|296.64|298.06|296.46|0
1645008860000|2022-02-16 10:54:20|298.24|296.64|298.06|296.46|298.24|296.64|297.97|296.37|0
1645008870000|2022-02-16 10:54:30|298.41|296.81|298.41|296.81|298.41|296.81|298.41|296.81|0
1645008880000|2022-02-16 10:54:40|298.24|296.64|298.06|296.46|298.24|296.64|298.06|296.46|0
1645008890000|2022-02-16 10:54:50|297.89|296.29|297.89|296.29|298.06|296.46|297.89|296.29|0
1645008900000|2022-02-16 10:55:00|298.06|296.46|298.06|296.46|298.06|296.46|298.06|296.46|0
1645008910000|2022-02-16 10:55:10|297.89|296.29|297.89|296.29|297.89|296.29|297.89|296.29|0
1645008920000|2022-02-16 10:55:20|297.71|296.11|298.24|296.64|298.24|296.64|297.71|296.11|0
1645008930000|2022-02-16 10:55:30|298.41|296.81|298.59|296.99|298.59|296.99|298.41|296.81|0
1645008940000|2022-02-16 10:55:40|298.94|297.34|298.59|296.99|298.94|297.34|298.59|296.99|0
1645008950000|2022-02-16 10:55:50|298.41|296.81|298.5|296.9|298.59|296.99|298.41|296.81|0
1645008960000|2022-02-16 10:56:00|298.41|296.81|298.59|296.99|298.59|296.99|298.41|296.81|0
1645008970000|2022-02-16 10:56:10|298.41|296.81|298.59|296.99|298.59|296.99|298.41|296.81|0
1645008980000|2022-02-16 10:56:20|298.41|296.81|298.59|296.99|298.59|296.99|298.41|296.81|0
1645008990000|2022-02-16 10:56:30|298.41|296.81|298.41|296.81|298.41|296.81|298.32|296.72|0
1645009000000|2022-02-16 10:56:40|298.59|296.99|298.76|297.16|298.76|297.16|298.59|296.99|0
1645009010000|2022-02-16 10:56:50|298.59|296.99|298.59|296.99|298.59|296.99|298.59|296.99|0
1645009020000|2022-02-16 10:57:00|298.76|297.16|298.59|296.99|298.76|297.16|298.59|296.99|0
1645009030000|2022-02-16 10:57:10|298.76|297.16|298.59|296.99|298.76|297.16|298.59|296.99|0
1645009040000|2022-02-16 10:57:20|298.76|297.16|298.76|297.16|298.76|297.16|298.76|297.16|0
1645009050000|2022-02-16 10:57:30|298.94|297.34|298.76|297.16|298.94|297.34|298.76|297.16|0
1645009060000|2022-02-16 10:57:40|298.94|297.34|298.94|297.34|298.94|297.34|298.94|297.34|0
1645009070000|2022-02-16 10:57:50|299.11|297.51|299.11|297.51|299.11|297.51|299.11|297.51|0
1645009080000|2022-02-16 10:58:00|299.29|297.69|299.29|297.69|299.29|297.69|299.29|297.69|0
1645009090000|2022-02-16 10:58:10|299.11|297.51|298.94|297.34|299.11|297.51|298.94|297.34|0
1645009100000|2022-02-16 10:58:20|298.59|296.99|299.11|297.51|299.11|297.51|298.59|296.99|0
1645009120000|2022-02-16 10:58:40|299.02|297.42|299.11|297.51|299.29|297.69|299.02|297.42|0
1645009130000|2022-02-16 10:58:50|298.94|297.34|298.94|297.34|298.94|297.34|298.94|297.34|0
1645009150000|2022-02-16 10:59:10|299.11|297.51|298.59|296.99|299.11|297.51|298.59|296.99|0
1645009160000|2022-02-16 10:59:20|298.41|296.81|298.41|296.81|298.41|296.81|298.41|296.81|0
1645009170000|2022-02-16 10:59:30|298.23|296.63|298.23|296.63|298.41|296.81|298.23|296.63|0
1645009180000|2022-02-16 10:59:40|298.32|296.72|298.41|296.81|298.41|296.81|298.32|296.72|0
1645009190000|2022-02-16 10:59:50|298.06|296.46|298.14|296.54|298.23|296.63|298.06|296.46|0
1645009200000|2022-02-16 11:00:00|298.23|296.63|298.06|296.46|298.23|296.63|298.06|296.46|0
1645009210000|2022-02-16 11:00:10|297.97|296.37|298.14|296.54|298.14|296.54|297.97|296.37|0
1645009220000|2022-02-16 11:00:20|298.06|296.46|297.88|296.28|298.14|296.54|297.88|296.28|0
1645009230000|2022-02-16 11:00:30|298.06|296.46|297.88|296.28|298.23|296.63|297.88|296.28|0
1645009240000|2022-02-16 11:00:40|298.06|296.46|299.64|298.04|299.64|298.04|298.06|296.46|0
1645009250000|2022-02-16 11:00:50|299.11|297.51|299.81|298.21|300.69|299.09|299.11|297.51|0
1645009260000|2022-02-16 11:01:00|299.64|298.04|299.72|298.12|299.72|298.12|299.64|298.04|0
1645009270000|2022-02-16 11:01:10|299.81|298.21|299.46|297.86|299.99|298.39|299.46|297.86|0
1645009280000|2022-02-16 11:01:20|299.29|297.69|299.37|297.77|299.37|297.77|299.11|297.51|0
1645009290000|2022-02-16 11:01:30|299.29|297.69|299.46|297.86|299.46|297.86|299.29|297.69|0
1645009300000|2022-02-16 11:01:40|299.29|297.69|299.46|297.86|299.55|297.95|299.29|297.69|0
1645009310000|2022-02-16 11:01:50|299.64|298.04|299.46|297.86|299.64|298.04|299.46|297.86|0
1645009320000|2022-02-16 11:02:00|299.64|298.04|299.46|297.86|299.81|298.21|299.46|297.86|0
1645009330000|2022-02-16 11:02:10|299.11|297.51|298.76|297.16|299.11|297.51|298.76|297.16|0
1645009340000|2022-02-16 11:02:20|298.58|296.98|298.76|297.16|298.76|297.16|298.58|296.98|0
1645009350000|2022-02-16 11:02:30|298.84|297.24|298.67|297.07|298.93|297.33|298.67|297.07|0
1645009360000|2022-02-16 11:02:40|298.93|297.33|299.02|297.42|299.11|297.51|298.93|297.33|0
1645009370000|2022-02-16 11:02:50|299.11|297.51|298.58|296.98|299.11|297.51|298.58|296.98|0
1645009390000|2022-02-16 11:03:10|298.41|296.81|298.41|296.81|298.41|296.81|298.41|296.81|0
1645009400000|2022-02-16 11:03:20|298.23|296.63|298.23|296.63|298.41|296.81|298.23|296.63|0
1645009410000|2022-02-16 11:03:30|298.06|296.46|298.41|296.81|298.41|296.81|298.06|296.46|0
1645009430000|2022-02-16 11:03:50|298.58|296.98|297.88|296.28|298.58|296.98|297.88|296.28|0
1645009440000|2022-02-16 11:04:00|297.7|296.1|297.61|296.01|297.79|296.19|297.61|296.01|0
1645009450000|2022-02-16 11:04:10|297.88|296.28|298.05|296.45|298.05|296.45|297.88|296.28|0
1645009460000|2022-02-16 11:04:20|298.49|296.89|298.05|296.45|298.49|296.89|298.05|296.45|0
1645009470000|2022-02-16 11:04:30|298.14|296.54|298.23|296.63|298.23|296.63|298.14|296.54|0
1645009480000|2022-02-16 11:04:40|298.05|296.45|298.58|296.98|298.58|296.98|298.05|296.45|0
1645009490000|2022-02-16 11:04:50|298.4|296.8|298.4|296.8|298.4|296.8|298.4|296.8|0
1645009500000|2022-02-16 11:05:00|298.58|296.98|298.58|296.98|298.58|296.98|298.58|296.98|0
1645009510000|2022-02-16 11:05:10|298.49|296.89|299.28|297.68|299.28|297.68|298.49|296.89|0
1645009520000|2022-02-16 11:05:20|299.37|297.77|299.28|297.68|299.46|297.86|299.28|297.68|0
1645009530000|2022-02-16 11:05:30|299.46|297.86|299.28|297.68|299.46|297.86|299.28|297.68|0
1645009540000|2022-02-16 11:05:40|299.19|297.59|299.11|297.51|299.19|297.59|299.11|297.51|0
1645009550000|2022-02-16 11:05:50|299.28|297.68|299.28|297.68|299.28|297.68|299.28|297.68|0
1645009560000|2022-02-16 11:06:00|299.19|297.59|299.11|297.51|299.28|297.68|299.11|297.51|0
1645009570000|2022-02-16 11:06:10|299.28|297.68|299.46|297.86|299.46|297.86|299.28|297.68|0
1645009580000|2022-02-16 11:06:20|299.28|297.68|299.28|297.68|299.28|297.68|299.28|297.68|0
1645009600000|2022-02-16 11:06:40|299.46|297.86|299.28|297.68|299.46|297.86|299.28|297.68|0
1645009610000|2022-02-16 11:06:50|299.46|297.86|299.46|297.86|299.46|297.86|299.46|297.86|0
1645009620000|2022-02-16 11:07:00|299.63|298.03|299.46|297.86|299.63|298.03|299.46|297.86|0
1645009630000|2022-02-16 11:07:10|299.63|298.03|299.46|297.86|299.63|298.03|299.46|297.86|0
1645009640000|2022-02-16 11:07:20|299.28|297.68|299.1|297.5|299.28|297.68|299.1|297.5|0
1645009650000|2022-02-16 11:07:30|298.93|297.33|298.93|297.33|298.93|297.33|298.93|297.33|0
1645009660000|2022-02-16 11:07:40|299.1|297.5|299.28|297.68|299.28|297.68|299.1|297.5|0
1645009670000|2022-02-16 11:07:50|299.19|297.59|299.1|297.5|299.19|297.59|299.1|297.5|0
1645009680000|2022-02-16 11:08:00|299.28|297.68|298.93|297.33|299.28|297.68|298.75|297.15|0
1645009690000|2022-02-16 11:08:10|298.75|297.15|298.58|296.98|298.93|297.33|298.58|296.98|0
1645009700000|2022-02-16 11:08:20|298.93|297.33|298.58|296.98|298.93|297.33|298.4|296.8|0
1645009710000|2022-02-16 11:08:30|298.4|296.8|298.31|296.71|298.4|296.8|298.31|296.71|0
1645009720000|2022-02-16 11:08:40|298.4|296.8|298.4|296.8|298.4|296.8|298.4|296.8|0
1645009740000|2022-02-16 11:09:00|298.48|296.88|298.58|296.98|298.66|297.06|298.48|296.88|0
1645009750000|2022-02-16 11:09:10|298.4|296.8|298.4|296.8|298.4|296.8|298.4|296.8|0
1645009760000|2022-02-16 11:09:20|298.23|296.63|298.31|296.71|298.31|296.71|298.22|296.62|0
1645009770000|2022-02-16 11:09:30|298.22|296.62|298.05|296.45|298.22|296.62|298.05|296.45|0
1645009780000|2022-02-16 11:09:40|298.22|296.62|298.13|296.53|298.22|296.62|298.13|296.53|0
1645009790000|2022-02-16 11:09:50|298.22|296.62|298.13|296.53|298.22|296.62|298.13|296.53|0
1645009800000|2022-02-16 11:10:00|298.05|296.45|297.61|296.01|298.05|296.45|297.52|295.92|0
1645009810000|2022-02-16 11:10:10|297.52|295.92|297|295.4|297.52|295.92|297|295.4|0
1645009820000|2022-02-16 11:10:20|297.08|295.48|296.91|295.31|297.08|295.48|296.82|295.22|0
1645009830000|2022-02-16 11:10:30|297.17|295.57|297.17|295.57|297.17|295.57|297.08|295.48|0
1645009840000|2022-02-16 11:10:40|296.91|295.31|296.47|294.87|296.91|295.31|296.47|294.87|0
1645009850000|2022-02-16 11:10:50|296.38|294.78|296.56|294.96|296.56|294.96|296.38|294.78|0
1645009860000|2022-02-16 11:11:00|296.38|294.78|296.12|294.52|296.47|294.87|296.12|294.52|0
1645009870000|2022-02-16 11:11:10|296.3|294.7|296.47|294.87|296.65|295.05|296.3|294.7|0
1645009880000|2022-02-16 11:11:20|296.3|294.7|296.12|294.52|296.3|294.7|296.12|294.52|0
1645009890000|2022-02-16 11:11:30|295.95|294.35|295.95|294.35|295.95|294.35|295.95|294.35|0
1645009910000|2022-02-16 11:11:50|296.12|294.52|295.77|294.17|296.12|294.52|295.77|294.17|0
1645009920000|2022-02-16 11:12:00|295.86|294.26|295.86|294.26|295.86|294.26|295.86|294.26|0
1645009930000|2022-02-16 11:12:10|295.95|294.35|296.12|294.52|296.12|294.52|295.95|294.35|0
1645009940000|2022-02-16 11:12:20|295.95|294.35|296.12|294.52|296.12|294.52|295.95|294.35|0
1645009950000|2022-02-16 11:12:30|296.3|294.7|296.12|294.52|296.3|294.7|296.12|294.52|0
1645009960000|2022-02-16 11:12:40|296.3|294.7|296.3|294.7|296.3|294.7|296.3|294.7|0
1645009970000|2022-02-16 11:12:50|296.12|294.52|295.6|294|296.12|294.52|295.6|294|0
1645009980000|2022-02-16 11:13:00|295.77|294.17|296.12|294.52|296.12|294.52|295.77|294.17|0
1645009990000|2022-02-16 11:13:10|296.3|294.7|296.47|294.87|296.47|294.87|296.3|294.7|0
1645010000000|2022-02-16 11:13:20|296.38|294.78|296.47|294.87|296.65|295.05|296.38|294.78|0
1645010010000|2022-02-16 11:13:30|296.64|295.04|296.64|295.04|296.64|295.04|296.64|295.04|0
1645010020000|2022-02-16 11:13:40|296.47|294.87|296.47|294.87|296.47|294.87|296.47|294.87|0
1645010030000|2022-02-16 11:13:50|296.55|294.95|296.64|295.04|296.64|295.04|296.55|294.95|0
1645010040000|2022-02-16 11:14:00|296.73|295.13|296.82|295.22|296.99|295.39|296.73|295.13|0
1645010050000|2022-02-16 11:14:10|296.9|295.3|296.73|295.13|296.9|295.3|296.64|295.04|0
1645010060000|2022-02-16 11:14:20|296.64|295.04|296.73|295.13|296.73|295.13|296.64|295.04|0
1645010070000|2022-02-16 11:14:30|296.64|295.04|296.64|295.04|296.82|295.22|296.64|295.04|0
1645010080000|2022-02-16 11:14:40|296.47|294.87|296.47|294.87|296.47|294.87|296.38|294.78|0
1645010090000|2022-02-16 11:14:50|296.03|294.43|295.6|294|296.12|294.52|295.42|293.82|0
1645010100000|2022-02-16 11:15:00|295.68|294.08|296.38|294.78|296.38|294.78|295.68|294.08|0
1645010110000|2022-02-16 11:15:10|296.9|295.3|296.99|295.39|296.99|295.39|296.82|295.22|0
1645010120000|2022-02-16 11:15:20|297.08|295.48|296.47|294.87|297.08|295.48|296.47|294.87|0
1645010130000|2022-02-16 11:15:30|296.64|295.04|296.55|294.95|296.73|295.13|296.55|294.95|0
1645010140000|2022-02-16 11:15:40|296.47|294.87|296.38|294.78|296.47|294.87|296.38|294.78|0
1645010150000|2022-02-16 11:15:50|296.47|294.87|296.2|294.6|296.47|294.87|296.12|294.52|0
1645010160000|2022-02-16 11:16:00|296.29|294.69|296.2|294.6|296.38|294.78|296.2|294.6|0
1645010170000|2022-02-16 11:16:10|296.03|294.43|295.94|294.34|296.03|294.43|295.94|294.34|0
1645010180000|2022-02-16 11:16:20|296.12|294.52|295.94|294.34|296.12|294.52|295.94|294.34|0
1645010190000|2022-02-16 11:16:30|296.12|294.52|296.12|294.52|296.12|294.52|296.12|294.52|0
1645010210000|2022-02-16 11:16:50|296.03|294.43|296.29|294.69|296.29|294.69|296.03|294.43|0
1645010220000|2022-02-16 11:17:00|296.12|294.52|296.29|294.69|296.29|294.69|296.12|294.52|0
1645010250000|2022-02-16 11:17:30|296.47|294.87|296.29|294.69|296.47|294.87|296.29|294.69|0
1645010260000|2022-02-16 11:17:40|296.12|294.52|296.12|294.52|296.12|294.52|296.12|294.52|0
1645010270000|2022-02-16 11:17:50|296.29|294.69|296.29|294.69|296.29|294.69|296.29|294.69|0
1645010280000|2022-02-16 11:18:00|296.82|295.22|296.9|295.3|297.52|295.92|296.82|295.22|0
1645010290000|2022-02-16 11:18:10|296.64|295.04|296.47|294.87|296.72|295.12|296.47|294.87|0
1645010300000|2022-02-16 11:18:20|296.29|294.69|296.47|294.87|296.47|294.87|296.29|294.69|0
1645010310000|2022-02-16 11:18:30|296.29|294.69|296.47|294.87|296.47|294.87|296.29|294.69|0
1645010320000|2022-02-16 11:18:40|296.64|295.04|296.47|294.87|296.64|295.04|296.47|294.87|0
1645010330000|2022-02-16 11:18:50|296.55|294.95|296.81|295.21|296.81|295.21|296.47|294.87|0
1645010340000|2022-02-16 11:19:00|297.16|295.56|296.99|295.39|297.16|295.56|296.9|295.3|0
1645010350000|2022-02-16 11:19:10|297.07|295.47|296.81|295.21|297.07|295.47|296.81|295.21|0
1645010360000|2022-02-16 11:19:20|296.99|295.39|296.55|294.95|296.99|295.39|296.55|294.95|0
1645010370000|2022-02-16 11:19:30|296.29|294.69|296.37|294.77|296.46|294.86|296.29|294.69|0
1645010380000|2022-02-16 11:19:40|296.29|294.69|296.29|294.69|296.29|294.69|296.29|294.69|0
1645010390000|2022-02-16 11:19:50|296.46|294.86|296.29|294.69|296.46|294.86|296.29|294.69|0
1645010400000|2022-02-16 11:20:00|296.37|294.77|296.11|294.51|296.37|294.77|295.76|294.16|0
1645010420000|2022-02-16 11:20:20|296.29|294.69|296.46|294.86|296.46|294.86|296.29|294.69|0
1645010430000|2022-02-16 11:20:30|296.64|295.04|296.81|295.21|296.81|295.21|296.64|295.04|0
1645010440000|2022-02-16 11:20:40|296.99|295.39|296.99|295.39|297.16|295.56|296.99|295.39|0
1645010450000|2022-02-16 11:20:50|297.07|295.47|297.07|295.47|297.07|295.47|296.99|295.39|0
1645010460000|2022-02-16 11:21:00|296.9|295.3|296.29|294.69|296.9|295.3|296.29|294.69|0
1645010480000|2022-02-16 11:21:20|296.46|294.86|296.55|294.95|296.55|294.95|296.29|294.69|0
1645010490000|2022-02-16 11:21:30|296.46|294.86|296.29|294.69|296.64|295.04|296.29|294.69|0
1645010500000|2022-02-16 11:21:40|296.2|294.6|296.29|294.69|296.29|294.69|296.2|294.6|0
1645010510000|2022-02-16 11:21:50|296.37|294.77|296.81|295.21|296.99|295.39|296.37|294.77|0
1645010520000|2022-02-16 11:22:00|296.99|295.39|296.81|295.21|296.99|295.39|296.81|295.21|0
1645010530000|2022-02-16 11:22:10|296.9|295.3|296.81|295.21|297.07|295.47|296.81|295.21|0
1645010540000|2022-02-16 11:22:20|296.99|295.39|296.29|294.69|296.99|295.39|296.29|294.69|0
1645010550000|2022-02-16 11:22:30|296.37|294.77|296.11|294.51|296.37|294.77|296.11|294.51|0
1645010560000|2022-02-16 11:22:40|296.29|294.69|296.55|294.95|296.55|294.95|296.29|294.69|0
1645010580000|2022-02-16 11:23:00|296.29|294.69|296.29|294.69|296.29|294.69|296.29|294.69|0
1645010590000|2022-02-16 11:23:10|296.46|294.86|296.29|294.69|296.46|294.86|296.29|294.69|0
1645010600000|2022-02-16 11:23:20|297.16|295.56|296.99|295.39|297.16|295.56|296.99|295.39|0
1645010610000|2022-02-16 11:23:30|296.64|295.04|296.64|295.04|296.64|295.04|296.64|295.04|0
1645010620000|2022-02-16 11:23:40|296.81|295.21|296.89|295.29|296.99|295.39|296.81|295.21|0
1645010630000|2022-02-16 11:23:50|296.99|295.39|296.99|295.39|296.99|295.39|296.99|295.39|0
1645010640000|2022-02-16 11:24:00|296.64|295.04|296.81|295.21|296.81|295.21|296.64|295.04|0
1645010650000|2022-02-16 11:24:10|296.98|295.38|296.81|295.21|296.98|295.38|296.81|295.21|0
1645010660000|2022-02-16 11:24:20|296.72|295.12|296.98|295.38|296.98|295.38|296.72|295.12|0
1645010670000|2022-02-16 11:24:30|297.16|295.56|296.98|295.38|297.16|295.56|296.98|295.38|0
1645010680000|2022-02-16 11:24:40|296.81|295.21|296.28|294.68|296.81|295.21|296.28|294.68|0
1645010690000|2022-02-16 11:24:50|296.37|294.77|296.28|294.68|296.37|294.77|296.28|294.68|0
1645010700000|2022-02-16 11:25:00|296.46|294.86|296.46|294.86|296.54|294.94|296.46|294.86|0
1645010710000|2022-02-16 11:25:10|296.54|294.94|296.54|294.94|296.54|294.94|296.46|294.86|0
1645010720000|2022-02-16 11:25:20|296.46|294.86|296.63|295.03|296.63|295.03|296.46|294.86|0
1645010730000|2022-02-16 11:25:30|296.54|294.94|296.54|294.94|296.54|294.94|296.54|294.94|0
1645010740000|2022-02-16 11:25:40|296.63|295.03|296.54|294.94|296.63|295.03|296.54|294.94|0
1645010750000|2022-02-16 11:25:50|296.46|294.86|295.93|294.33|296.46|294.86|295.93|294.33|0
1645010760000|2022-02-16 11:26:00|295.58|293.98|295.06|293.46|295.58|293.98|295.06|293.46|0
1645010770000|2022-02-16 11:26:10|294.89|293.29|294.97|293.37|294.97|293.37|294.89|293.29|0
1645010780000|2022-02-16 11:26:20|294.71|293.11|294.71|293.11|294.71|293.11|294.54|292.94|0
1645010790000|2022-02-16 11:26:30|294.89|293.29|295.41|293.81|295.41|293.81|294.89|293.29|0
1645010800000|2022-02-16 11:26:40|295.49|293.89|296.11|294.51|296.11|294.51|295.49|293.89|0
1645010810000|2022-02-16 11:26:50|296.28|294.68|296.28|294.68|296.28|294.68|296.28|294.68|0
1645010820000|2022-02-16 11:27:00|296.46|294.86|296.46|294.86|296.46|294.86|296.46|294.86|0
1645010830000|2022-02-16 11:27:10|296.54|294.94|296.63|295.03|296.63|295.03|296.54|294.94|0
1645010840000|2022-02-16 11:27:20|296.81|295.21|296.63|295.03|296.81|295.21|296.63|295.03|0
1645010850000|2022-02-16 11:27:30|296.81|295.21|296.89|295.29|296.89|295.29|296.81|295.21|0
1645010860000|2022-02-16 11:27:40|296.81|295.21|296.81|295.21|296.81|295.21|296.63|295.03|0
1645010870000|2022-02-16 11:27:50|296.63|295.03|296.54|294.94|296.63|295.03|296.46|294.86|0
1645010880000|2022-02-16 11:28:00|296.46|294.86|296.28|294.68|296.46|294.86|296.28|294.68|0
1645010890000|2022-02-16 11:28:10|296.11|294.51|296.11|294.51|296.11|294.51|296.11|294.51|0
1645010900000|2022-02-16 11:28:20|296.02|294.42|296.11|294.51|296.28|294.68|296.02|294.42|0
1645010910000|2022-02-16 11:28:30|295.93|294.33|296.02|294.42|296.11|294.51|295.93|294.33|0
1645010920000|2022-02-16 11:28:40|296.11|294.51|296.11|294.51|296.11|294.51|296.11|294.51|0
1645010930000|2022-02-16 11:28:50|296.28|294.68|296.28|294.68|296.28|294.68|296.28|294.68|0
1645010940000|2022-02-16 11:29:00|296.46|294.86|296.46|294.86|296.46|294.86|296.28|294.68|0
1645010950000|2022-02-16 11:29:10|296.36|294.76|296.36|294.76|296.36|294.76|296.36|294.76|0
1645010960000|2022-02-16 11:29:20|296.46|294.86|296.28|294.68|296.46|294.86|296.28|294.68|0
1645010970000|2022-02-16 11:29:30|296.45|294.85|296.63|295.03|296.63|295.03|296.45|294.85|0
1645010980000|2022-02-16 11:29:40|296.54|294.94|296.8|295.2|296.8|295.2|296.54|294.94|0
1645010990000|2022-02-16 11:29:50|296.89|295.29|296.8|295.2|296.89|295.29|296.8|295.2|0
1645011000000|2022-02-16 11:30:00|296.63|295.03|296.45|294.85|296.63|295.03|296.45|294.85|0
1645011010000|2022-02-16 11:30:10|296.36|294.76|296.28|294.68|296.36|294.76|296.28|294.68|0
1645011020000|2022-02-16 11:30:20|296.36|294.76|296.63|295.03|296.63|295.03|296.36|294.76|0
1645011030000|2022-02-16 11:30:30|296.71|295.11|296.28|294.68|296.71|295.11|296.28|294.68|0
1645011040000|2022-02-16 11:30:40|296.1|294.5|296.1|294.5|296.1|294.5|295.93|294.33|0
1645011050000|2022-02-16 11:30:50|296.28|294.68|296.45|294.85|296.45|294.85|296.28|294.68|0
1645011060000|2022-02-16 11:31:00|296.1|294.5|296.1|294.5|296.1|294.5|295.93|294.33|0
1645011070000|2022-02-16 11:31:10|296.45|294.85|296.28|294.68|296.45|294.85|296.28|294.68|0
1645011090000|2022-02-16 11:31:30|296.45|294.85|296.63|295.03|296.63|295.03|296.45|294.85|0
1645011100000|2022-02-16 11:31:40|296.8|295.2|296.45|294.85|296.8|295.2|296.45|294.85|0
1645011120000|2022-02-16 11:32:00|296.63|295.03|296.28|294.68|296.63|295.03|296.28|294.68|0
1645011130000|2022-02-16 11:32:10|296.45|294.85|296.63|295.03|296.63|295.03|296.45|294.85|0
1645011140000|2022-02-16 11:32:20|296.54|294.94|296.45|294.85|296.54|294.94|296.45|294.85|0
1645011150000|2022-02-16 11:32:30|296.63|295.03|297.5|295.9|297.68|296.08|296.63|295.03|0
1645011160000|2022-02-16 11:32:40|297.85|296.25|297.94|296.34|298.03|296.43|297.85|296.25|0
1645011170000|2022-02-16 11:32:50|297.85|296.25|298.38|296.78|298.38|296.78|297.85|296.25|0
1645011180000|2022-02-16 11:33:00|298.55|296.95|298.55|296.95|298.55|296.95|298.2|296.6|0
1645011190000|2022-02-16 11:33:10|298.38|296.78|298.46|296.86|298.46|296.86|298.38|296.78|0
1645011200000|2022-02-16 11:33:20|298.38|296.78|298.73|297.13|298.73|297.13|298.38|296.78|0
1645011210000|2022-02-16 11:33:30|298.64|297.04|299.08|297.48|299.08|297.48|298.64|297.04|0
1645011220000|2022-02-16 11:33:40|298.9|297.3|299.08|297.48|299.08|297.48|298.9|297.3|0
1645011230000|2022-02-16 11:33:50|299.25|297.65|299.08|297.48|299.25|297.65|299.08|297.48|0
1645011240000|2022-02-16 11:34:00|299.25|297.65|299.25|297.65|299.25|297.65|299.25|297.65|0
1645011250000|2022-02-16 11:34:10|299.16|297.56|298.9|297.3|299.16|297.56|298.9|297.3|0
1645011260000|2022-02-16 11:34:20|299.08|297.48|298.9|297.3|299.08|297.48|298.9|297.3|0
1645011270000|2022-02-16 11:34:30|298.99|297.39|298.99|297.39|298.99|297.39|298.99|297.39|0
1645011280000|2022-02-16 11:34:40|299.08|297.48|298.9|297.3|299.08|297.48|298.73|297.13|0
1645011290000|2022-02-16 11:34:50|298.73|297.13|298.2|296.6|298.73|297.13|298.2|296.6|0
1645011300000|2022-02-16 11:35:00|298.03|296.43|298.03|296.43|298.03|296.43|298.03|296.43|0
1645011310000|2022-02-16 11:35:10|298.2|296.6|298.2|296.6|298.2|296.6|298.11|296.51|0
1645011320000|2022-02-16 11:35:20|298.03|296.43|298.73|297.13|298.73|297.13|298.03|296.43|0
1645011330000|2022-02-16 11:35:30|298.9|297.3|299.08|297.48|299.08|297.48|298.9|297.3|0
1645011340000|2022-02-16 11:35:40|298.9|297.3|298.9|297.3|298.9|297.3|298.9|297.3|0
1645011350000|2022-02-16 11:35:50|298.73|297.13|298.81|297.21|298.9|297.3|298.73|297.13|0
1645011360000|2022-02-16 11:36:00|298.55|296.95|298.55|296.95|298.73|297.13|298.55|296.95|0
1645011370000|2022-02-16 11:36:10|298.63|297.03|298.63|297.03|298.63|297.03|298.63|297.03|0
1645011380000|2022-02-16 11:36:20|298.73|297.13|298.02|296.42|298.73|297.13|298.02|296.42|0
1645011390000|2022-02-16 11:36:30|297.85|296.25|297.85|296.25|298.02|296.42|297.85|296.25|0
1645011400000|2022-02-16 11:36:40|298.02|296.42|298.02|296.42|298.02|296.42|298.02|296.42|0
1645011410000|2022-02-16 11:36:50|297.67|296.07|297.67|296.07|297.67|296.07|297.67|296.07|0
1645011420000|2022-02-16 11:37:00|297.5|295.9|297.5|295.9|297.5|295.9|297.5|295.9|0
1645011430000|2022-02-16 11:37:10|297.58|295.98|297.67|296.07|297.67|296.07|297.58|295.98|0
1645011440000|2022-02-16 11:37:20|298.02|296.42|297.85|296.25|298.02|296.42|297.85|296.25|0
1645011450000|2022-02-16 11:37:30|297.67|296.07|297.76|296.16|297.76|296.16|297.58|295.98|0
1645011460000|2022-02-16 11:37:40|297.85|296.25|297.85|296.25|297.85|296.25|297.58|295.98|0
1645011470000|2022-02-16 11:37:50|298.02|296.42|298.2|296.6|298.2|296.6|298.02|296.42|0
1645011480000|2022-02-16 11:38:00|298.02|296.42|297.85|296.25|298.02|296.42|297.85|296.25|0
1645011490000|2022-02-16 11:38:10|297.93|296.33|297.85|296.25|297.93|296.33|297.85|296.25|0
1645011500000|2022-02-16 11:38:20|298.2|296.6|298.2|296.6|298.2|296.6|298.2|296.6|0
1645011510000|2022-02-16 11:38:30|298.55|296.95|298.9|297.3|298.9|297.3|298.55|296.95|0
1645011520000|2022-02-16 11:38:40|299.07|297.47|298.9|297.3|299.25|297.65|298.9|297.3|0
1645011530000|2022-02-16 11:38:50|298.81|297.21|298.98|297.38|298.98|297.38|298.81|297.21|0
1645011540000|2022-02-16 11:39:00|298.72|297.12|298.9|297.3|298.9|297.3|298.72|297.12|0
1645011550000|2022-02-16 11:39:10|299.25|297.65|299.6|298|299.6|298|299.25|297.65|0
1645011560000|2022-02-16 11:39:20|299.43|297.83|299.43|297.83|299.6|298|299.43|297.83|0
1645011570000|2022-02-16 11:39:30|299.6|298|299.6|298|299.6|298|299.43|297.83|0
1645011580000|2022-02-16 11:39:40|299.43|297.83|299.6|298|299.6|298|299.43|297.83|0
1645011600000|2022-02-16 11:40:00|300.13|298.53|299.25|297.65|300.13|298.53|299.25|297.65|0
1645011610000|2022-02-16 11:40:10|299.42|297.82|299.6|298|299.6|298|299.42|297.82|0
1645011620000|2022-02-16 11:40:20|299.51|297.91|299.42|297.82|299.51|297.91|299.42|297.82|0
1645011630000|2022-02-16 11:40:30|299.25|297.65|299.25|297.65|299.25|297.65|299.25|297.65|0
1645011640000|2022-02-16 11:40:40|299.16|297.56|299.07|297.47|299.16|297.56|299.07|297.47|0
1645011660000|2022-02-16 11:41:00|298.9|297.3|298.9|297.3|298.9|297.3|298.72|297.12|0
1645011680000|2022-02-16 11:41:20|298.72|297.12|298.72|297.12|298.72|297.12|298.72|297.12|0
1645011700000|2022-02-16 11:41:40|298.55|296.95|298.9|297.3|298.9|297.3|298.55|296.95|0
1645011720000|2022-02-16 11:42:00|298.8|297.2|298.8|297.2|298.8|297.2|298.8|297.2|0
1645011730000|2022-02-16 11:42:10|298.9|297.3|299.25|297.65|299.25|297.65|298.9|297.3|0
1645011740000|2022-02-16 11:42:20|299.16|297.56|299.25|297.65|299.25|297.65|299.16|297.56|0
1645011750000|2022-02-16 11:42:30|299.42|297.82|299.6|298|299.6|298|299.42|297.82|0
1645011760000|2022-02-16 11:42:40|299.25|297.65|299.07|297.47|299.25|297.65|299.07|297.47|0
1645011770000|2022-02-16 11:42:50|299.16|297.56|299.42|297.82|299.42|297.82|299.16|297.56|0
1645011780000|2022-02-16 11:43:00|299.25|297.65|299.25|297.65|299.25|297.65|299.25|297.65|0
1645011790000|2022-02-16 11:43:10|299.42|297.82|299.42|297.82|299.42|297.82|299.42|297.82|0
1645011800000|2022-02-16 11:43:20|299.25|297.65|299.25|297.65|299.25|297.65|299.25|297.65|0
1645011810000|2022-02-16 11:43:30|299.07|297.47|299.07|297.47|299.07|297.47|299.07|297.47|0
1645011820000|2022-02-16 11:43:40|299.42|297.82|299.42|297.82|299.42|297.82|299.42|297.82|0
1645011830000|2022-02-16 11:43:50|299.51|297.91|299.42|297.82|299.51|297.91|299.42|297.82|0
1645011840000|2022-02-16 11:44:00|299.6|298|299.42|297.82|299.6|298|299.42|297.82|0
1645011850000|2022-02-16 11:44:10|299.51|297.91|299.42|297.82|299.6|298|299.42|297.82|0
1645011860000|2022-02-16 11:44:20|299.25|297.65|299.24|297.64|299.25|297.65|299.24|297.64|0
1645011880000|2022-02-16 11:44:40|299.15|297.55|299.24|297.64|299.24|297.64|299.07|297.47|0
1645011910000|2022-02-16 11:45:10|299.15|297.55|299.42|297.82|299.42|297.82|299.15|297.55|0
1645011930000|2022-02-16 11:45:30|299.24|297.64|299.24|297.64|299.24|297.64|299.24|297.64|0
1645011940000|2022-02-16 11:45:40|299.33|297.73|299.77|298.17|299.77|298.17|299.24|297.64|0
1645011950000|2022-02-16 11:45:50|299.42|297.82|299.59|297.99|299.6|298|299.42|297.82|0
1645011960000|2022-02-16 11:46:00|299.42|297.82|299.59|297.99|299.77|298.17|299.42|297.82|0
1645011970000|2022-02-16 11:46:10|299.5|297.9|299.59|297.99|299.59|297.99|299.5|297.9|0
1645011980000|2022-02-16 11:46:20|299.42|297.82|299.24|297.64|299.42|297.82|299.24|297.64|0
1645011990000|2022-02-16 11:46:30|299.42|297.82|299.33|297.73|299.42|297.82|299.33|297.73|0
1645012000000|2022-02-16 11:46:40|299.42|297.82|299.24|297.64|299.42|297.82|299.24|297.64|0
1645012010000|2022-02-16 11:46:50|299.42|297.82|299.24|297.64|299.42|297.82|299.24|297.64|0
1645012020000|2022-02-16 11:47:00|299.42|297.82|299.15|297.55|299.42|297.82|298.98|297.38|0
1645012030000|2022-02-16 11:47:10|299.07|297.47|299.07|297.47|299.07|297.47|299.07|297.47|0
1645012050000|2022-02-16 11:47:30|299.42|297.82|299.68|298.08|299.68|298.08|299.42|297.82|0
1645012060000|2022-02-16 11:47:40|299.77|298.17|299.85|298.25|299.85|298.25|299.77|298.17|0
1645012070000|2022-02-16 11:47:50|299.59|297.99|299.59|297.99|299.77|298.17|299.59|297.99|0
1645012080000|2022-02-16 11:48:00|299.68|298.08|299.77|298.17|299.77|298.17|299.68|298.08|0
1645012090000|2022-02-16 11:48:10|299.59|297.99|299.5|297.9|299.59|297.99|299.42|297.82|0
1645012100000|2022-02-16 11:48:20|299.42|297.82|299.59|297.99|299.59|297.99|299.42|297.82|0
1645012110000|2022-02-16 11:48:30|299.77|298.17|299.77|298.17|299.77|298.17|299.59|297.99|0
1645012120000|2022-02-16 11:48:40|299.85|298.25|299.68|298.08|299.94|298.34|299.68|298.08|0
1645012130000|2022-02-16 11:48:50|299.77|298.17|299.42|297.82|299.77|298.17|299.42|297.82|0
1645012140000|2022-02-16 11:49:00|299.5|297.9|299.15|297.55|299.5|297.9|299.15|297.55|0
1645012150000|2022-02-16 11:49:10|299.06|297.46|299.06|297.46|299.06|297.46|299.06|297.46|0
1645012160000|2022-02-16 11:49:20|299.24|297.64|299.06|297.46|299.24|297.64|299.06|297.46|0
1645012170000|2022-02-16 11:49:30|298.97|297.37|298.97|297.37|298.97|297.37|298.97|297.37|0
1645012180000|2022-02-16 11:49:40|299.06|297.46|299.06|297.46|299.06|297.46|298.89|297.29|0
1645012190000|2022-02-16 11:49:50|299.15|297.55|299.06|297.46|299.24|297.64|299.06|297.46|0
1645012200000|2022-02-16 11:50:00|299.15|297.55|299.15|297.55|299.24|297.64|299.06|297.46|0
1645012210000|2022-02-16 11:50:10|299.24|297.64|299.42|297.82|299.42|297.82|299.06|297.46|0
1645012220000|2022-02-16 11:50:20|299.32|297.72|299.24|297.64|299.32|297.72|299.24|297.64|0
1645012230000|2022-02-16 11:50:30|299.06|297.46|298.89|297.29|299.06|297.46|298.89|297.29|0
1645012250000|2022-02-16 11:50:50|298.8|297.2|298.97|297.37|298.97|297.37|298.8|297.2|0
1645012260000|2022-02-16 11:51:00|298.89|297.29|298.8|297.2|298.89|297.29|298.8|297.2|0
1645012270000|2022-02-16 11:51:10|298.71|297.11|298.8|297.2|298.8|297.2|298.71|297.11|0
1645012280000|2022-02-16 11:51:20|298.89|297.29|298.89|297.29|298.89|297.29|298.89|297.29|0
1645012290000|2022-02-16 11:51:30|298.54|296.94|298.19|296.59|298.54|296.94|298.19|296.59|0
1645012300000|2022-02-16 11:51:40|298.27|296.67|298.19|296.59|298.27|296.67|298.19|296.59|0
1645012310000|2022-02-16 11:51:50|298.01|296.41|298.18|296.58|298.18|296.58|298.01|296.41|0
1645012320000|2022-02-16 11:52:00|298.54|296.94|298.36|296.76|298.54|296.94|298.36|296.76|0
1645012330000|2022-02-16 11:52:10|298.54|296.94|298.54|296.94|298.54|296.94|298.54|296.94|0
1645012340000|2022-02-16 11:52:20|298.36|296.76|298.36|296.76|298.36|296.76|298.36|296.76|0
1645012350000|2022-02-16 11:52:30|298.54|296.94|298.54|296.94|298.54|296.94|298.54|296.94|0
1645012360000|2022-02-16 11:52:40|298.36|296.76|298.44|296.84|298.54|296.94|298.36|296.76|0
1645012370000|2022-02-16 11:52:50|298.36|296.76|298.18|296.58|298.36|296.76|298.18|296.58|0
1645012380000|2022-02-16 11:53:00|298.36|296.76|298.36|296.76|298.36|296.76|298.18|296.58|0
1645012390000|2022-02-16 11:53:10|298.44|296.84|298.62|297.02|298.71|297.11|298.44|296.84|0
1645012400000|2022-02-16 11:53:20|298.53|296.93|298.53|296.93|298.53|296.93|298.53|296.93|0
1645012410000|2022-02-16 11:53:30|298.36|296.76|298.36|296.76|298.44|296.84|298.36|296.76|0
1645012420000|2022-02-16 11:53:40|298.53|296.93|298.36|296.76|298.53|296.93|298.36|296.76|0
1645012430000|2022-02-16 11:53:50|298.44|296.84|298.53|296.93|298.53|296.93|298.36|296.76|0
1645012440000|2022-02-16 11:54:00|298.36|296.76|298.36|296.76|298.44|296.84|298.36|296.76|0
1645012450000|2022-02-16 11:54:10|298.01|296.41|298.01|296.41|298.09|296.49|298.01|296.41|0
1645012460000|2022-02-16 11:54:20|297.83|296.23|297.83|296.23|297.83|296.23|297.83|296.23|0
1645012470000|2022-02-16 11:54:30|297.66|296.06|297.66|296.06|297.66|296.06|297.66|296.06|0
1645012480000|2022-02-16 11:54:40|297.83|296.23|297.66|296.06|297.83|296.23|297.66|296.06|0
1645012490000|2022-02-16 11:54:50|297.74|296.14|297.74|296.14|297.74|296.14|297.74|296.14|0
1645012500000|2022-02-16 11:55:00|297.66|296.06|297.83|296.23|297.83|296.23|297.66|296.06|0
1645012510000|2022-02-16 11:55:10|298.01|296.41|298.01|296.41|298.01|296.41|298.01|296.41|0
1645012520000|2022-02-16 11:55:20|298.18|296.58|298.27|296.67|298.27|296.67|298.18|296.58|0
1645012530000|2022-02-16 11:55:30|298.18|296.58|298.53|296.93|298.53|296.93|298.18|296.58|0
1645012540000|2022-02-16 11:55:40|298.71|297.11|298.79|297.19|298.79|297.19|298.71|297.11|0
1645012550000|2022-02-16 11:55:50|299.23|297.63|299.06|297.46|299.23|297.63|299.06|297.46|0
1645012570000|2022-02-16 11:56:10|298.88|297.28|298.71|297.11|298.88|297.28|298.71|297.11|0
1645012580000|2022-02-16 11:56:20|298.79|297.19|298.97|297.37|298.97|297.37|298.79|297.19|0
1645012590000|2022-02-16 11:56:30|298.88|297.28|299.41|297.81|299.41|297.81|298.88|297.28|0
1645012600000|2022-02-16 11:56:40|299.23|297.63|299.49|297.89|299.58|297.98|299.23|297.63|0
1645012610000|2022-02-16 11:56:50|299.58|297.98|299.58|297.98|299.58|297.98|299.41|297.81|0
1645012630000|2022-02-16 11:57:10|299.41|297.81|299.41|297.81|299.49|297.89|299.41|297.81|0
1645012640000|2022-02-16 11:57:20|299.32|297.72|299.58|297.98|299.58|297.98|299.32|297.72|0
1645012650000|2022-02-16 11:57:30|299.49|297.89|299.58|297.98|299.58|297.98|299.41|297.81|0
1645012660000|2022-02-16 11:57:40|299.41|297.81|299.41|297.81|299.41|297.81|299.41|297.81|0
1645012670000|2022-02-16 11:57:50|299.58|297.98|299.58|297.98|299.58|297.98|299.58|297.98|0
1645012680000|2022-02-16 11:58:00|300.2|298.6|299.94|298.34|300.2|298.6|299.94|298.34|0
1645012690000|2022-02-16 11:58:10|299.76|298.16|300.29|298.69|300.29|298.69|299.76|298.16|0
1645012700000|2022-02-16 11:58:20|300.46|298.86|300.46|298.86|300.46|298.86|300.29|298.69|0
1645012710000|2022-02-16 11:58:30|300.64|299.04|300.46|298.86|300.64|299.04|300.46|298.86|0
1645012730000|2022-02-16 11:58:50|299.32|297.72|299.58|297.98|299.58|297.98|299.32|297.72|0
1645012740000|2022-02-16 11:59:00|299.41|297.81|299.41|297.81|299.41|297.81|299.41|297.81|0
1645012750000|2022-02-16 11:59:10|299.23|297.63|299.23|297.63|299.23|297.63|299.23|297.63|0
1645012760000|2022-02-16 11:59:20|299.06|297.46|298.53|296.93|299.06|297.46|298.53|296.93|0
1645012770000|2022-02-16 11:59:30|298.61|297.01|298.7|297.1|298.7|297.1|298.61|297.01|0
1645012780000|2022-02-16 11:59:40|298.53|296.93|298.7|297.1|298.7|297.1|298.53|296.93|0
1645012790000|2022-02-16 11:59:50|298.88|297.28|298.79|297.19|298.88|297.28|298.79|297.19|0
1645012800000|2022-02-16 12:00:00|298.53|296.93|298.79|297.19|298.79|297.19|298.53|296.93|0
1645012810000|2022-02-16 12:00:10|299.05|297.45|298.35|296.75|299.05|297.45|298.35|296.75|0
1645012820000|2022-02-16 12:00:20|298.7|297.1|298.53|296.93|298.7|297.1|298.53|296.93|0
1645012830000|2022-02-16 12:00:30|298.88|297.28|298.7|297.1|298.88|297.28|298.7|297.1|0
1645012840000|2022-02-16 12:00:40|298.61|297.01|298.88|297.28|298.88|297.28|298.61|297.01|0
1645012860000|2022-02-16 12:01:00|299.23|297.63|299.23|297.63|299.23|297.63|299.23|297.63|0
1645012870000|2022-02-16 12:01:10|299.4|297.8|299.58|297.98|299.58|297.98|299.23|297.63|0
1645012880000|2022-02-16 12:01:20|299.93|298.33|300.11|298.51|300.11|298.51|299.76|298.16|0
1645012890000|2022-02-16 12:01:30|299.84|298.24|299.58|297.98|299.84|298.24|299.58|297.98|0
1645012900000|2022-02-16 12:01:40|299.4|297.8|299.49|297.89|299.49|297.89|299.4|297.8|0
1645012910000|2022-02-16 12:01:50|299.58|297.98|299.4|297.8|299.58|297.98|299.4|297.8|0
1645012920000|2022-02-16 12:02:00|299.49|297.89|299.93|298.33|299.93|298.33|299.4|297.8|0
1645012930000|2022-02-16 12:02:10|300.11|298.51|299.58|297.98|300.11|298.51|299.58|297.98|0
1645012940000|2022-02-16 12:02:20|299.93|298.33|299.93|298.33|300.02|298.42|299.93|298.33|0
1645012950000|2022-02-16 12:02:30|300.11|298.51|299.93|298.33|300.11|298.51|299.93|298.33|0
1645012960000|2022-02-16 12:02:40|300.11|298.51|299.93|298.33|300.28|298.68|299.93|298.33|0
1645012970000|2022-02-16 12:02:50|299.75|298.15|300.11|298.51|300.28|298.68|299.75|298.15|0
1645012980000|2022-02-16 12:03:00|300.46|298.86|300.81|299.21|300.81|299.21|300.46|298.86|0
1645012990000|2022-02-16 12:03:10|300.63|299.03|300.11|298.51|300.63|299.03|300.11|298.51|0
1645013000000|2022-02-16 12:03:20|300.54|298.94|300.28|298.68|300.54|298.94|300.28|298.68|0
1645013010000|2022-02-16 12:03:30|300.19|298.59|300.11|298.51|300.19|298.59|300.11|298.51|0
1645013020000|2022-02-16 12:03:40|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1645013030000|2022-02-16 12:03:50|299.75|298.15|300.46|298.86|300.46|298.86|299.75|298.15|0
1645013040000|2022-02-16 12:04:00|300.19|298.59|300.28|298.68|300.28|298.68|300.19|298.59|0
1645013050000|2022-02-16 12:04:10|300.37|298.77|300.54|298.94|300.54|298.94|300.37|298.77|0
1645013060000|2022-02-16 12:04:20|300.46|298.86|300.54|298.94|300.63|299.03|300.46|298.86|0
1645013070000|2022-02-16 12:04:30|300.63|299.03|300.63|299.03|300.63|299.03|300.63|299.03|0
1645013100000|2022-02-16 12:05:00|301.16|299.56|300.81|299.21|301.16|299.56|300.81|299.21|0
1645013110000|2022-02-16 12:05:10|300.63|299.03|300.46|298.86|300.63|299.03|300.28|298.68|0
1645013120000|2022-02-16 12:05:20|300.54|298.94|300.63|299.03|300.63|299.03|300.54|298.94|0
1645013130000|2022-02-16 12:05:30|300.54|298.94|300.72|299.12|300.72|299.12|300.54|298.94|0
1645013140000|2022-02-16 12:05:40|300.63|299.03|300.63|299.03|300.81|299.21|300.63|299.03|0
1645013150000|2022-02-16 12:05:50|300.81|299.21|300.63|299.03|300.81|299.21|300.63|299.03|0
1645013160000|2022-02-16 12:06:00|300.46|298.86|300.28|298.68|300.46|298.86|300.28|298.68|0
1645013170000|2022-02-16 12:06:10|300.46|298.86|300.46|298.86|300.46|298.86|300.46|298.86|0
1645013180000|2022-02-16 12:06:20|300.63|299.03|300.46|298.86|300.63|299.03|300.46|298.86|0
1645013190000|2022-02-16 12:06:30|300.45|298.85|300.28|298.68|300.45|298.85|300.28|298.68|0
1645013200000|2022-02-16 12:06:40|300.45|298.85|300.63|299.03|300.63|299.03|300.28|298.68|0
1645013250000|2022-02-16 12:07:30|300.81|299.21|300.63|299.03|300.81|299.21|300.63|299.03|0
1645013260000|2022-02-16 12:07:40|300.45|298.85|300.45|298.85|300.54|298.94|300.45|298.85|0
1645013270000|2022-02-16 12:07:50|300.28|298.68|300.45|298.85|300.45|298.85|300.28|298.68|0
1645013280000|2022-02-16 12:08:00|300.1|298.5|300.28|298.68|300.28|298.68|300.1|298.5|0
1645013290000|2022-02-16 12:08:10|300.1|298.5|300.1|298.5|300.1|298.5|300.1|298.5|0
1645013300000|2022-02-16 12:08:20|300.01|298.41|300.1|298.5|300.1|298.5|299.93|298.33|0
1645013310000|2022-02-16 12:08:30|300.28|298.68|300.45|298.85|300.45|298.85|300.28|298.68|0
1645013320000|2022-02-16 12:08:40|300.28|298.68|300.45|298.85|300.45|298.85|300.28|298.68|0
1645013330000|2022-02-16 12:08:50|300.28|298.68|300.28|298.68|300.28|298.68|300.28|298.68|0
1645013340000|2022-02-16 12:09:00|300.19|298.59|300.1|298.5|300.19|298.59|300.1|298.5|0
1645013350000|2022-02-16 12:09:10|300.28|298.68|299.92|298.32|300.28|298.68|299.92|298.32|0
1645013360000|2022-02-16 12:09:20|300.1|298.5|300.1|298.5|300.1|298.5|300.1|298.5|0
1645013370000|2022-02-16 12:09:30|299.92|298.32|300.28|298.68|300.28|298.68|299.92|298.32|0
1645013380000|2022-02-16 12:09:40|300.1|298.5|300.1|298.5|300.28|298.68|300.1|298.5|0
1645013390000|2022-02-16 12:09:50|300.18|298.58|299.92|298.32|300.18|298.58|299.92|298.32|0
1645013420000|2022-02-16 12:10:20|298.87|297.27|298.69|297.09|298.87|297.27|298.52|296.92|0
1645013430000|2022-02-16 12:10:30|298.87|297.27|298.78|297.18|298.87|297.27|298.78|297.18|0
1645013440000|2022-02-16 12:10:40|298.87|297.27|298.34|296.74|298.87|297.27|298.34|296.74|0
1645013450000|2022-02-16 12:10:50|298.52|296.92|298.69|297.09|298.69|297.09|298.52|296.92|0
1645013460000|2022-02-16 12:11:00|298.87|297.27|299.04|297.44|299.04|297.44|298.87|297.27|0
1645013470000|2022-02-16 12:11:10|299.22|297.62|299.04|297.44|299.22|297.62|299.04|297.44|0
1645013480000|2022-02-16 12:11:20|299.22|297.62|299.04|297.44|299.22|297.62|299.04|297.44|0
1645013490000|2022-02-16 12:11:30|298.87|297.27|298.87|297.27|298.87|297.27|298.78|297.18|0
1645013500000|2022-02-16 12:11:40|298.78|297.18|298.69|297.09|298.78|297.18|298.69|297.09|0
1645013510000|2022-02-16 12:11:50|298.87|297.27|298.78|297.18|298.87|297.27|298.69|297.09|0
1645013520000|2022-02-16 12:12:00|298.87|297.27|298.34|296.74|298.87|297.27|298.34|296.74|0
1645013530000|2022-02-16 12:12:10|298.52|296.92|298.6|297|298.6|297|298.52|296.92|0
1645013540000|2022-02-16 12:12:20|298.69|297.09|298.69|297.09|298.69|297.09|298.52|296.92|0
1645013550000|2022-02-16 12:12:30|298.52|296.92|298.34|296.74|298.52|296.92|298.34|296.74|0
1645013560000|2022-02-16 12:12:40|298.17|296.57|297.99|296.39|298.17|296.57|297.99|296.39|0
1645013570000|2022-02-16 12:12:50|298.17|296.57|298.17|296.57|298.17|296.57|298.17|296.57|0
1645013580000|2022-02-16 12:13:00|298.07|296.47|298.25|296.65|298.25|296.65|298.07|296.47|0
1645013590000|2022-02-16 12:13:10|297.99|296.39|298.34|296.74|298.34|296.74|297.99|296.39|0
1645013600000|2022-02-16 12:13:20|298.25|296.65|298.52|296.92|298.52|296.92|298.25|296.65|0
1645013610000|2022-02-16 12:13:30|298.34|296.74|298.87|297.27|298.87|297.27|298.34|296.74|0
1645013620000|2022-02-16 12:13:40|299.04|297.44|299.04|297.44|299.04|297.44|299.04|297.44|0
1645013630000|2022-02-16 12:13:50|299.22|297.62|299.92|298.32|299.92|298.32|299.22|297.62|0
1645013640000|2022-02-16 12:14:00|299.57|297.97|299.92|298.32|299.92|298.32|299.48|297.88|0
1645013650000|2022-02-16 12:14:10|300.1|298.5|299.92|298.32|300.1|298.5|299.92|298.32|0
1645013670000|2022-02-16 12:14:30|300.1|298.5|300.1|298.5|300.1|298.5|300.1|298.5|0
1645013680000|2022-02-16 12:14:40|300.18|298.58|300.71|299.11|300.71|299.11|300.18|298.58|0
1645013690000|2022-02-16 12:14:50|300.62|299.02|300.62|299.02|300.62|299.02|300.45|298.85|0
1645013700000|2022-02-16 12:15:00|300.45|298.85|300.36|298.76|300.45|298.85|300.36|298.76|0
1645013710000|2022-02-16 12:15:10|300.45|298.85|300.27|298.67|300.45|298.85|300.27|298.67|0
1645013720000|2022-02-16 12:15:20|300.36|298.76|300.45|298.85|300.45|298.85|300.36|298.76|0
1645013730000|2022-02-16 12:15:30|300.27|298.67|300.18|298.58|300.27|298.67|300.09|298.49|0
1645013740000|2022-02-16 12:15:40|300.09|298.49|300.27|298.67|300.27|298.67|300.09|298.49|0
1645013760000|2022-02-16 12:16:00|299.22|297.62|298.34|296.74|299.22|297.62|298.34|296.74|0
1645013770000|2022-02-16 12:16:10|298.51|296.91|298.69|297.09|298.69|297.09|298.51|296.91|0
1645013780000|2022-02-16 12:16:20|298.86|297.26|299.04|297.44|299.04|297.44|298.86|297.26|0
1645013790000|2022-02-16 12:16:30|299.21|297.61|298.77|297.17|299.21|297.61|298.77|297.17|0
1645013800000|2022-02-16 12:16:40|298.69|297.09|298.69|297.09|298.77|297.17|298.69|297.09|0
1645013810000|2022-02-16 12:16:50|298.77|297.17|298.51|296.91|298.77|297.17|298.34|296.74|0
1645013820000|2022-02-16 12:17:00|298.6|297|298.86|297.26|298.86|297.26|298.6|297|0
1645013830000|2022-02-16 12:17:10|299.04|297.44|299.21|297.61|299.21|297.61|299.04|297.44|0
1645013840000|2022-02-16 12:17:20|299.3|297.7|299.21|297.61|299.3|297.7|299.21|297.61|0
1645013850000|2022-02-16 12:17:30|299.3|297.7|299.21|297.61|299.3|297.7|299.04|297.44|0
1645013870000|2022-02-16 12:17:50|299.04|297.44|298.69|297.09|299.04|297.44|298.69|297.09|0
1645013880000|2022-02-16 12:18:00|298.77|297.17|298.69|297.09|298.77|297.17|298.69|297.09|0
1645013890000|2022-02-16 12:18:10|298.77|297.17|298.86|297.26|298.86|297.26|298.69|297.09|0
1645013900000|2022-02-16 12:18:20|299.04|297.44|299.12|297.52|299.12|297.52|299.04|297.44|0
1645013910000|2022-02-16 12:18:30|299.04|297.44|299.04|297.44|299.04|297.44|299.04|297.44|0
1645013920000|2022-02-16 12:18:40|299.12|297.52|299.12|297.52|299.21|297.61|299.12|297.52|0
1645013930000|2022-02-16 12:18:50|299.21|297.61|299.04|297.44|299.21|297.61|299.04|297.44|0
1645013940000|2022-02-16 12:19:00|299.21|297.61|299.3|297.7|299.3|297.7|299.21|297.61|0
1645013950000|2022-02-16 12:19:10|299.21|297.61|299.04|297.44|299.21|297.61|299.04|297.44|0
1645013960000|2022-02-16 12:19:20|298.95|297.35|298.95|297.35|299.04|297.44|298.95|297.35|0
1645013970000|2022-02-16 12:19:30|298.86|297.26|298.86|297.26|298.86|297.26|298.77|297.17|0
1645013980000|2022-02-16 12:19:40|299.04|297.44|299.21|297.61|299.21|297.61|299.04|297.44|0
1645013990000|2022-02-16 12:19:50|299.12|297.52|299.3|297.7|299.3|297.7|299.12|297.52|0
1645014000000|2022-02-16 12:20:00|299.39|297.79|299.3|297.7|299.39|297.79|299.21|297.61|0
1645014010000|2022-02-16 12:20:10|299.21|297.61|299.21|297.61|299.21|297.61|299.12|297.52|0
1645014020000|2022-02-16 12:20:20|299.56|297.96|299.39|297.79|299.65|298.05|299.39|297.79|0
1645014030000|2022-02-16 12:20:30|299.04|297.44|299.21|297.61|299.3|297.7|299.04|297.44|0
1645014040000|2022-02-16 12:20:40|299.39|297.79|299.21|297.61|299.39|297.79|299.21|297.61|0
1645014050000|2022-02-16 12:20:50|299.12|297.52|299.21|297.61|299.21|297.61|299.12|297.52|0
1645014060000|2022-02-16 12:21:00|299.12|297.52|299.12|297.52|299.12|297.52|299.12|297.52|0
1645014070000|2022-02-16 12:21:10|299.39|297.79|299.12|297.52|299.39|297.79|299.12|297.52|0
1645014080000|2022-02-16 12:21:20|299.21|297.61|299.39|297.79|299.39|297.79|299.21|297.61|0
1645014090000|2022-02-16 12:21:30|299.29|297.69|299.12|297.52|299.29|297.69|299.03|297.43|0
1645014100000|2022-02-16 12:21:40|299.03|297.43|299.03|297.43|299.03|297.43|299.03|297.43|0
1645014110000|2022-02-16 12:21:50|299.21|297.61|299.39|297.79|299.39|297.79|299.21|297.61|0
1645014120000|2022-02-16 12:22:00|299.29|297.69|299.56|297.96|299.56|297.96|299.29|297.69|0
1645014130000|2022-02-16 12:22:10|299.39|297.79|299.47|297.87|299.47|297.87|299.39|297.79|0
1645014140000|2022-02-16 12:22:20|299.56|297.96|299.74|298.14|299.74|298.14|299.56|297.96|0
1645014150000|2022-02-16 12:22:30|299.82|298.22|299.74|298.14|299.82|298.22|299.74|298.14|0
1645014160000|2022-02-16 12:22:40|299.91|298.31|299.74|298.14|299.91|298.31|299.74|298.14|0
1645014170000|2022-02-16 12:22:50|299.56|297.96|299.74|298.14|299.74|298.14|299.56|297.96|0
1645014190000|2022-02-16 12:23:10|299.91|298.31|299.74|298.14|299.91|298.31|299.74|298.14|0
1645014210000|2022-02-16 12:23:30|299.56|297.96|299.82|298.22|299.82|298.22|299.56|297.96|0
1645014220000|2022-02-16 12:23:40|299.64|298.04|299.74|298.14|299.74|298.14|299.64|298.04|0
1645014230000|2022-02-16 12:23:50|299.64|298.04|299.56|297.96|299.74|298.14|299.56|297.96|0
1645014240000|2022-02-16 12:24:00|299.38|297.78|298.68|297.08|299.38|297.78|298.68|297.08|0
1645014250000|2022-02-16 12:24:10|298.86|297.26|298.68|297.08|298.86|297.26|298.68|297.08|0
1645014260000|2022-02-16 12:24:20|298.33|296.73|299.03|297.43|299.03|297.43|298.33|296.73|0
1645014270000|2022-02-16 12:24:30|299.21|297.61|299.03|297.43|299.38|297.78|298.86|297.26|0
1645014280000|2022-02-16 12:24:40|298.68|297.08|298.86|297.26|298.86|297.26|298.68|297.08|0
1645014290000|2022-02-16 12:24:50|298.94|297.34|298.68|297.08|298.94|297.34|298.68|297.08|0
1645014300000|2022-02-16 12:25:00|299.03|297.43|299.21|297.61|299.82|298.22|299.03|297.43|0
1645014310000|2022-02-16 12:25:10|299.38|297.78|299.73|298.13|299.73|298.13|299.38|297.78|0
1645014320000|2022-02-16 12:25:20|299.91|298.31|300.17|298.57|300.26|298.66|299.91|298.31|0
1645014330000|2022-02-16 12:25:30|300.61|299.01|300.79|299.19|300.79|299.19|300.61|299.01|0
1645014340000|2022-02-16 12:25:40|300.44|298.84|300.26|298.66|300.44|298.84|300.26|298.66|0
1645014350000|2022-02-16 12:25:50|300.35|298.75|300.08|298.48|300.44|298.84|300.08|298.48|0
1645014360000|2022-02-16 12:26:00|300.17|298.57|300.08|298.48|300.17|298.57|299.99|298.39|0
1645014370000|2022-02-16 12:26:10|300.17|298.57|300.44|298.84|300.44|298.84|300.17|298.57|0
1645014380000|2022-02-16 12:26:20|300.61|299.01|300.44|298.84|300.7|299.1|300.44|298.84|0
1645014390000|2022-02-16 12:26:30|300.08|298.48|300.26|298.66|300.26|298.66|300.08|298.48|0
1645014400000|2022-02-16 12:26:40|300.08|298.48|300.17|298.57|300.17|298.57|300.08|298.48|0
1645014410000|2022-02-16 12:26:50|300.08|298.48|299.73|298.13|300.08|298.48|299.73|298.13|0
1645014420000|2022-02-16 12:27:00|299.91|298.31|300.08|298.48|300.17|298.57|299.91|298.31|0
1645014430000|2022-02-16 12:27:10|299.99|298.39|299.73|298.13|299.99|298.39|299.73|298.13|0
1645014440000|2022-02-16 12:27:20|299.82|298.22|299.73|298.13|299.91|298.31|299.73|298.13|0
1645014460000|2022-02-16 12:27:40|299.38|297.78|298.68|297.08|299.38|297.78|298.68|297.08|0
1645014470000|2022-02-16 12:27:50|299.03|297.43|299.03|297.43|299.03|297.43|298.85|297.25|0
1645014480000|2022-02-16 12:28:00|299.2|297.6|298.85|297.25|299.2|297.6|298.85|297.25|0
1645014490000|2022-02-16 12:28:10|298.76|297.16|298.85|297.25|298.85|297.25|298.76|297.16|0
1645014500000|2022-02-16 12:28:20|299.03|297.43|299.2|297.6|299.2|297.6|299.03|297.43|0
1645014510000|2022-02-16 12:28:30|299.38|297.78|299.38|297.78|299.46|297.86|299.38|297.78|0
1645014520000|2022-02-16 12:28:40|299.46|297.86|299.55|297.95|299.55|297.95|299.38|297.78|0
1645014530000|2022-02-16 12:28:50|299.73|298.13|299.73|298.13|299.73|298.13|299.73|298.13|0
1645014540000|2022-02-16 12:29:00|299.99|298.39|299.91|298.31|300.08|298.48|299.91|298.31|0
1645014550000|2022-02-16 12:29:10|299.38|297.78|299.73|298.13|299.73|298.13|299.38|297.78|0
1645014560000|2022-02-16 12:29:20|299.55|297.95|299.91|298.31|299.91|298.31|299.55|297.95|0
1645014570000|2022-02-16 12:29:30|300.08|298.48|299.91|298.31|300.08|298.48|299.91|298.31|0
1645014580000|2022-02-16 12:29:40|299.73|298.13|299.91|298.31|299.91|298.31|299.55|297.95|0
1645014590000|2022-02-16 12:29:50|300.08|298.48|299.91|298.31|300.08|298.48|299.91|298.31|0
1645014600000|2022-02-16 12:30:00|299.2|297.6|299.38|297.78|299.38|297.78|299.2|297.6|0
1645014610000|2022-02-16 12:30:10|299.2|297.6|299.38|297.78|299.38|297.78|299.2|297.6|0
1645014620000|2022-02-16 12:30:20|299.55|297.95|299.38|297.78|299.55|297.95|299.38|297.78|0
1645014630000|2022-02-16 12:30:30|299.29|297.69|299.11|297.51|299.29|297.69|299.11|297.51|0
1645014640000|2022-02-16 12:30:40|299.38|297.78|299.11|297.51|299.38|297.78|299.11|297.51|0
1645014650000|2022-02-16 12:30:50|299.2|297.6|299.38|297.78|299.38|297.78|299.2|297.6|0
1645014660000|2022-02-16 12:31:00|299.55|297.95|299.38|297.78|299.55|297.95|299.38|297.78|0
1645014670000|2022-02-16 12:31:10|299.2|297.6|299.03|297.43|299.2|297.6|298.85|297.25|0
1645014680000|2022-02-16 12:31:20|299.11|297.51|298.85|297.25|299.11|297.51|298.85|297.25|0
1645014690000|2022-02-16 12:31:30|298.67|297.07|298.85|297.25|298.85|297.25|298.67|297.07|0
1645014700000|2022-02-16 12:31:40|298.76|297.16|298.67|297.07|298.76|297.16|298.5|296.9|0
1645014710000|2022-02-16 12:31:50|298.58|296.98|298.67|297.07|298.67|297.07|298.5|296.9|0
1645014720000|2022-02-16 12:32:00|298.76|297.16|298.67|297.07|298.76|297.16|298.67|297.07|0
1645014730000|2022-02-16 12:32:10|298.58|296.98|298.85|297.25|298.85|297.25|298.58|296.98|0
1645014740000|2022-02-16 12:32:20|298.67|297.07|298.5|296.9|298.67|297.07|298.5|296.9|0
1645014750000|2022-02-16 12:32:30|298.67|297.07|298.67|297.07|298.67|297.07|298.67|297.07|0
1645014760000|2022-02-16 12:32:40|298.5|296.9|298.23|296.63|298.5|296.9|298.23|296.63|0
1645014770000|2022-02-16 12:32:50|298.32|296.72|298.41|296.81|298.41|296.81|298.32|296.72|0
1645014780000|2022-02-16 12:33:00|298.32|296.72|298.41|296.81|298.5|296.9|298.32|296.72|0
1645014790000|2022-02-16 12:33:10|298.32|296.72|298.15|296.55|298.32|296.72|298.15|296.55|0
1645014800000|2022-02-16 12:33:20|298.23|296.63|298.32|296.72|298.32|296.72|298.15|296.55|0
1645014810000|2022-02-16 12:33:30|298.5|296.9|298.41|296.81|298.5|296.9|298.32|296.72|0
1645014820000|2022-02-16 12:33:40|298.32|296.72|298.15|296.55|298.32|296.72|298.15|296.55|0
1645014830000|2022-02-16 12:33:50|298.32|296.72|298.32|296.72|298.32|296.72|298.32|296.72|0
1645014840000|2022-02-16 12:34:00|298.15|296.55|298.15|296.55|298.15|296.55|298.15|296.55|0
1645014850000|2022-02-16 12:34:10|297.79|296.19|297.88|296.28|297.97|296.37|297.62|296.02|0
1645014860000|2022-02-16 12:34:20|297.44|295.84|297.27|295.67|297.44|295.84|297.27|295.67|0
1645014870000|2022-02-16 12:34:30|297.35|295.75|297.27|295.67|297.44|295.84|297.27|295.67|0
1645014880000|2022-02-16 12:34:40|297.35|295.75|297.27|295.67|297.35|295.75|296.92|295.32|0
1645014890000|2022-02-16 12:34:50|297.09|295.49|297.27|295.67|297.27|295.67|297.09|295.49|0
1645014900000|2022-02-16 12:35:00|296.92|295.32|297|295.4|297.09|295.49|296.92|295.32|0
1645014910000|2022-02-16 12:35:10|297.09|295.49|297.09|295.49|297.09|295.49|296.92|295.32|0
1645014920000|2022-02-16 12:35:20|294.47|292.87|296.39|294.79|296.39|294.79|294.12|292.52|0
1645014930000|2022-02-16 12:35:30|296.57|294.97|296.04|294.44|296.57|294.97|295.69|294.09|0
1645014940000|2022-02-16 12:35:40|295.87|294.27|295.69|294.09|295.87|294.27|295.52|293.92|0
1645014950000|2022-02-16 12:35:50|295.52|293.92|295.34|293.74|295.52|293.92|295.34|293.74|0
1645014960000|2022-02-16 12:36:00|294.99|293.39|294.65|293.05|295.17|293.57|294.65|293.05|0
1645014970000|2022-02-16 12:36:10|294.3|292.7|293.77|292.17|294.3|292.7|293.77|292.17|0
1645014980000|2022-02-16 12:36:20|294.82|293.22|294.47|292.87|294.82|293.22|294.47|292.87|0
1645014990000|2022-02-16 12:36:30|294.12|292.52|294.82|293.22|294.82|293.22|294.12|292.52|0
1645015000000|2022-02-16 12:36:40|294.55|292.95|294.38|292.78|294.55|292.95|294.3|292.7|0
1645015010000|2022-02-16 12:36:50|294.47|292.87|293.95|292.35|294.47|292.87|293.95|292.35|0
1645015020000|2022-02-16 12:37:00|294.12|292.52|294.82|293.22|294.82|293.22|294.12|292.52|0
1645015030000|2022-02-16 12:37:10|294.64|293.04|294.64|293.04|294.82|293.22|294.64|293.04|0
1645015040000|2022-02-16 12:37:20|295.52|293.92|295.17|293.57|295.69|294.09|295.17|293.57|0
1645015050000|2022-02-16 12:37:30|294.99|293.39|294.99|293.39|294.99|293.39|294.9|293.3|0
1645015060000|2022-02-16 12:37:40|295.17|293.57|294.47|292.87|295.17|293.57|294.47|292.87|0
1645015070000|2022-02-16 12:37:50|294.64|293.04|295.17|293.57|295.17|293.57|294.64|293.04|0
1645015080000|2022-02-16 12:38:00|294.99|293.39|295.17|293.57|295.17|293.57|294.99|293.39|0
1645015090000|2022-02-16 12:38:10|295.34|293.74|294.82|293.22|295.34|293.74|294.47|292.87|0
1645015100000|2022-02-16 12:38:20|294.64|293.04|294.64|293.04|294.82|293.22|294.64|293.04|0
1645015110000|2022-02-16 12:38:30|294.47|292.87|294.29|292.69|294.47|292.87|294.29|292.69|0
1645015120000|2022-02-16 12:38:40|294.47|292.87|294.47|292.87|294.47|292.87|294.47|292.87|0
1645015130000|2022-02-16 12:38:50|294.38|292.78|295.17|293.57|295.17|293.57|294.38|292.78|0
1645015140000|2022-02-16 12:39:00|294.55|292.95|294.12|292.52|294.55|292.95|294.12|292.52|0
1645015150000|2022-02-16 12:39:10|293.95|292.35|293.08|291.48|293.95|292.35|293.08|291.48|0
1645015160000|2022-02-16 12:39:20|293.25|291.65|293.6|292|293.6|292|293.25|291.65|0
1645015170000|2022-02-16 12:39:30|293.51|291.91|293.07|291.47|293.51|291.91|293.07|291.47|0
1645015180000|2022-02-16 12:39:40|293.25|291.65|293.07|291.47|293.25|291.65|293.07|291.47|0
1645015190000|2022-02-16 12:39:50|293.16|291.56|293.6|292|293.6|292|293.16|291.56|0
1645015200000|2022-02-16 12:40:00|293.42|291.82|293.07|291.47|293.42|291.82|293.07|291.47|0
1645015210000|2022-02-16 12:40:10|293.25|291.65|293.42|291.82|293.42|291.82|293.25|291.65|0
1645015220000|2022-02-16 12:40:20|293.6|292|293.25|291.65|293.6|292|293.16|291.56|0
1645015230000|2022-02-16 12:40:30|293.33|291.73|293.42|291.82|293.42|291.82|293.33|291.73|0
1645015240000|2022-02-16 12:40:40|293.6|292|293.07|291.47|293.6|292|293.07|291.47|0
1645015250000|2022-02-16 12:40:50|292.9|291.3|292.73|291.13|292.9|291.3|292.73|291.13|0
1645015260000|2022-02-16 12:41:00|292.55|290.95|292.9|291.3|292.9|291.3|292.55|290.95|0
1645015270000|2022-02-16 12:41:10|292.55|290.95|292.38|290.78|292.55|290.95|292.2|290.6|0
1645015280000|2022-02-16 12:41:20|292.2|290.6|292.2|290.6|292.2|290.6|292.03|290.43|0
1645015290000|2022-02-16 12:41:30|292.38|290.78|292.55|290.95|292.73|291.13|292.38|290.78|0
1645015300000|2022-02-16 12:41:40|292.73|291.13|292.55|290.95|292.73|291.13|292.55|290.95|0
1645015310000|2022-02-16 12:41:50|292.73|291.13|292.72|291.12|292.9|291.3|292.72|291.12|0
1645015330000|2022-02-16 12:42:10|292.63|291.03|292.55|290.95|292.63|291.03|292.55|290.95|0
1645015340000|2022-02-16 12:42:20|292.38|290.78|293.77|292.17|293.77|292.17|292.38|290.78|0
1645015350000|2022-02-16 12:42:30|293.59|291.99|293.25|291.65|293.59|291.99|293.07|291.47|0
1645015360000|2022-02-16 12:42:40|293.42|291.82|293.94|292.34|293.94|292.34|293.42|291.82|0
1645015370000|2022-02-16 12:42:50|293.59|291.99|293.42|291.82|293.59|291.99|293.42|291.82|0
1645015380000|2022-02-16 12:43:00|293.68|292.08|293.77|292.17|293.77|292.17|293.68|292.08|0
1645015390000|2022-02-16 12:43:10|293.59|291.99|294.03|292.43|294.03|292.43|293.59|291.99|0
1645015400000|2022-02-16 12:43:20|294.29|292.69|294.29|292.69|294.29|292.69|294.2|292.6|0
1645015410000|2022-02-16 12:43:30|294.46|292.86|294.29|292.69|294.46|292.86|294.29|292.69|0
1645015420000|2022-02-16 12:43:40|294.37|292.77|294.29|292.69|294.37|292.77|294.29|292.69|0
1645015440000|2022-02-16 12:44:00|294.12|292.52|294.12|292.52|294.29|292.69|294.12|292.52|0
1645015450000|2022-02-16 12:44:10|293.94|292.34|293.77|292.17|293.94|292.34|293.77|292.17|0
1645015460000|2022-02-16 12:44:20|293.94|292.34|293.94|292.34|294.02|292.42|293.94|292.34|0
1645015470000|2022-02-16 12:44:30|293.59|291.99|293.5|291.9|293.77|292.17|293.5|291.9|0
1645015480000|2022-02-16 12:44:40|293.07|291.47|293.24|291.64|293.24|291.64|293.07|291.47|0
1645015490000|2022-02-16 12:44:50|293.42|291.82|293.77|292.17|293.77|292.17|293.24|291.64|0
1645015500000|2022-02-16 12:45:00|293.59|291.99|293.24|291.64|293.59|291.99|293.24|291.64|0
1645015510000|2022-02-16 12:45:10|293.42|291.82|293.42|291.82|293.59|291.99|293.42|291.82|0
1645015520000|2022-02-16 12:45:20|293.59|291.99|293.59|291.99|293.59|291.99|293.59|291.99|0
1645015530000|2022-02-16 12:45:30|293.77|292.17|293.77|292.17|293.77|292.17|293.77|292.17|0
1645015540000|2022-02-16 12:45:40|294.11|292.51|294.29|292.69|294.29|292.69|294.11|292.51|0
1645015560000|2022-02-16 12:46:00|294.11|292.51|294.64|293.04|294.64|293.04|294.11|292.51|0
1645015570000|2022-02-16 12:46:10|294.99|293.39|294.99|293.39|295.16|293.56|294.99|293.39|0
1645015580000|2022-02-16 12:46:20|294.72|293.12|294.55|292.95|294.72|293.12|294.55|292.95|0
1645015590000|2022-02-16 12:46:30|294.46|292.86|294.29|292.69|294.46|292.86|294.29|292.69|0
1645015600000|2022-02-16 12:46:40|294.46|292.86|294.29|292.69|294.46|292.86|294.29|292.69|0
1645015610000|2022-02-16 12:46:50|294.46|292.86|294.37|292.77|294.46|292.86|294.29|292.69|0
1645015620000|2022-02-16 12:47:00|294.46|292.86|294.11|292.51|294.46|292.86|294.11|292.51|0
1645015630000|2022-02-16 12:47:10|293.94|292.34|294.46|292.86|294.46|292.86|293.94|292.34|0
1645015640000|2022-02-16 12:47:20|294.64|293.04|294.64|293.04|294.64|293.04|294.64|293.04|0
1645015650000|2022-02-16 12:47:30|294.72|293.12|294.98|293.38|294.98|293.38|294.72|293.12|0
1645015660000|2022-02-16 12:47:40|294.81|293.21|294.98|293.38|294.98|293.38|294.81|293.21|0
1645015680000|2022-02-16 12:48:00|294.63|293.03|294.63|293.03|294.63|293.03|294.63|293.03|0
1645015690000|2022-02-16 12:48:10|294.81|293.21|294.81|293.21|294.81|293.21|294.81|293.21|0
1645015700000|2022-02-16 12:48:20|294.63|293.03|294.63|293.03|294.63|293.03|294.63|293.03|0
1645015710000|2022-02-16 12:48:30|294.54|292.94|294.46|292.86|294.54|292.94|294.46|292.86|0
1645015720000|2022-02-16 12:48:40|294.63|293.03|294.98|293.38|294.98|293.38|294.63|293.03|0
1645015730000|2022-02-16 12:48:50|294.81|293.21|294.81|293.21|294.81|293.21|294.81|293.21|0
1645015740000|2022-02-16 12:49:00|294.98|293.38|294.98|293.38|294.98|293.38|294.81|293.21|0
1645015750000|2022-02-16 12:49:10|294.81|293.21|294.81|293.21|294.89|293.29|294.81|293.21|0
1645015760000|2022-02-16 12:49:20|295.07|293.47|294.98|293.38|295.07|293.47|294.98|293.38|0
1645015770000|2022-02-16 12:49:30|295.16|293.56|294.98|293.38|295.16|293.56|294.98|293.38|0
1645015780000|2022-02-16 12:49:40|294.89|293.29|295.16|293.56|295.16|293.56|294.89|293.29|0
1645015790000|2022-02-16 12:49:50|294.98|293.38|294.98|293.38|294.98|293.38|294.81|293.21|0
1645015800000|2022-02-16 12:50:00|295.16|293.56|295.16|293.56|295.16|293.56|295.16|293.56|0
1645015810000|2022-02-16 12:50:10|295.33|293.73|295.5|293.9|295.5|293.9|295.33|293.73|0
1645015820000|2022-02-16 12:50:20|295.41|293.81|296.03|294.43|296.03|294.43|295.41|293.81|0
1645015830000|2022-02-16 12:50:30|295.85|294.25|294.63|293.03|296.03|294.43|294.63|293.03|0
1645015840000|2022-02-16 12:50:40|294.98|293.38|294.81|293.21|294.98|293.38|294.81|293.21|0
1645015850000|2022-02-16 12:50:50|294.98|293.38|294.81|293.21|294.98|293.38|294.81|293.21|0
1645015870000|2022-02-16 12:51:10|294.98|293.38|294.98|293.38|294.98|293.38|294.98|293.38|0
1645015880000|2022-02-16 12:51:20|295.15|293.55|294.81|293.21|295.15|293.55|294.81|293.21|0
1645015890000|2022-02-16 12:51:30|294.98|293.38|294.63|293.03|294.98|293.38|294.63|293.03|0
1645015900000|2022-02-16 12:51:40|294.81|293.21|294.81|293.21|294.89|293.29|294.81|293.21|0
1645015910000|2022-02-16 12:51:50|294.63|293.03|294.54|292.94|294.63|293.03|294.54|292.94|0
1645015920000|2022-02-16 12:52:00|294.63|293.03|294.54|292.94|294.63|293.03|294.46|292.86|0
1645015930000|2022-02-16 12:52:10|294.46|292.86|294.11|292.51|294.46|292.86|294.11|292.51|0
1645015940000|2022-02-16 12:52:20|294.28|292.68|294.28|292.68|294.63|293.03|294.28|292.68|0
1645015950000|2022-02-16 12:52:30|294.46|292.86|294.46|292.86|294.46|292.86|294.46|292.86|0
1645015960000|2022-02-16 12:52:40|294.28|292.68|294.46|292.86|294.46|292.86|294.28|292.68|0
1645015970000|2022-02-16 12:52:50|294.28|292.68|294.28|292.68|294.36|292.76|294.28|292.68|0
1645015980000|2022-02-16 12:53:00|294.46|292.86|294.28|292.68|294.54|292.94|294.19|292.59|0
1645015990000|2022-02-16 12:53:10|294.11|292.51|294.28|292.68|294.28|292.68|294.11|292.51|0
1645016000000|2022-02-16 12:53:20|294.36|292.76|294.46|292.86|294.46|292.86|294.28|292.68|0
1645016010000|2022-02-16 12:53:30|294.28|292.68|294.63|293.03|294.63|293.03|294.28|292.68|0
1645016020000|2022-02-16 12:53:40|294.45|292.85|294.63|293.03|294.63|293.03|294.45|292.85|0
1645016030000|2022-02-16 12:53:50|294.8|293.2|294.45|292.85|294.8|293.2|294.45|292.85|0
1645016040000|2022-02-16 12:54:00|294.28|292.68|293.93|292.33|294.28|292.68|293.93|292.33|0
1645016050000|2022-02-16 12:54:10|293.76|292.16|293.76|292.16|293.76|292.16|293.76|292.16|0
1645016060000|2022-02-16 12:54:20|293.93|292.33|293.93|292.33|293.93|292.33|293.93|292.33|0
1645016070000|2022-02-16 12:54:30|293.58|291.98|293.93|292.33|293.93|292.33|293.58|291.98|0
1645016090000|2022-02-16 12:54:50|293.58|291.98|293.58|291.98|293.58|291.98|293.58|291.98|0
1645016100000|2022-02-16 12:55:00|293.76|292.16|293.41|291.81|293.76|292.16|293.41|291.81|0
1645016110000|2022-02-16 12:55:10|293.23|291.63|293.06|291.46|293.23|291.63|293.06|291.46|0
1645016120000|2022-02-16 12:55:20|292.89|291.29|292.71|291.11|292.89|291.29|292.71|291.11|0
1645016130000|2022-02-16 12:55:30|292.54|290.94|292.54|290.94|292.54|290.94|292.36|290.76|0
1645016140000|2022-02-16 12:55:40|292.36|290.76|292.02|290.42|292.36|290.76|292.02|290.42|0
1645016150000|2022-02-16 12:55:50|292.19|290.59|292.89|291.29|292.89|291.29|292.19|290.59|0
1645016160000|2022-02-16 12:56:00|292.71|291.11|293.06|291.46|293.06|291.46|292.71|291.11|0
1645016170000|2022-02-16 12:56:10|292.97|291.37|293.41|291.81|293.41|291.81|292.97|291.37|0
1645016180000|2022-02-16 12:56:20|293.32|291.72|293.41|291.81|293.41|291.81|293.32|291.72|0
1645016190000|2022-02-16 12:56:30|293.23|291.63|292.97|291.37|293.41|291.81|292.97|291.37|0
1645016200000|2022-02-16 12:56:40|292.71|291.11|292.97|291.37|293.06|291.46|292.71|291.11|0
1645016210000|2022-02-16 12:56:50|292.88|291.28|292.88|291.28|292.88|291.28|292.88|291.28|0
1645016230000|2022-02-16 12:57:10|293.06|291.46|293.06|291.46|293.06|291.46|293.06|291.46|0
1645016240000|2022-02-16 12:57:20|292.88|291.28|293.23|291.63|293.23|291.63|292.88|291.28|0
1645016250000|2022-02-16 12:57:30|293.32|291.72|293.06|291.46|293.32|291.72|293.06|291.46|0
1645016260000|2022-02-16 12:57:40|292.88|291.28|292.88|291.28|292.97|291.37|292.88|291.28|0
1645016270000|2022-02-16 12:57:50|293.23|291.63|293.41|291.81|293.41|291.81|293.23|291.63|0
1645016280000|2022-02-16 12:58:00|293.58|291.98|293.41|291.81|293.58|291.98|293.41|291.81|0
1645016290000|2022-02-16 12:58:10|293.58|291.98|293.75|292.15|293.75|292.15|293.58|291.98|0
1645016300000|2022-02-16 12:58:20|293.93|292.33|293.41|291.81|293.93|292.33|293.41|291.81|0
1645016310000|2022-02-16 12:58:30|293.58|291.98|294.28|292.68|294.28|292.68|293.58|291.98|0
1645016320000|2022-02-16 12:58:40|293.93|292.33|293.93|292.33|293.93|292.33|293.93|292.33|0
1645016330000|2022-02-16 12:58:50|294.1|292.5|294.01|292.41|294.1|292.5|294.01|292.41|0
1645016340000|2022-02-16 12:59:00|294.18|292.58|294.28|292.68|294.28|292.68|294.1|292.5|0
1645016350000|2022-02-16 12:59:10|294.18|292.58|294.45|292.85|294.45|292.85|294.18|292.58|0
1645016360000|2022-02-16 12:59:20|294.62|293.02|294.53|292.93|294.62|293.02|294.45|292.85|0
1645016370000|2022-02-16 12:59:30|294.62|293.02|294.18|292.58|294.62|293.02|294.18|292.58|0
1645016380000|2022-02-16 12:59:40|294.27|292.67|294.45|292.85|294.45|292.85|294.27|292.67|0
1645016390000|2022-02-16 12:59:50|294.27|292.67|294.45|292.85|294.45|292.85|294.27|292.67|0
1645016400000|2022-02-16 13:00:00|294.8|293.2|294.27|292.67|294.8|293.2|294.27|292.67|0
1645016410000|2022-02-16 13:00:10|294.45|292.85|294.97|293.37|294.97|293.37|294.45|292.85|0
1645016420000|2022-02-16 13:00:20|294.8|293.2|294.97|293.37|294.97|293.37|294.8|293.2|0
1645016430000|2022-02-16 13:00:30|295.15|293.55|295.32|293.72|295.32|293.72|295.15|293.55|0
1645016440000|2022-02-16 13:00:40|295.15|293.55|294.97|293.37|295.15|293.55|294.97|293.37|0
1645016450000|2022-02-16 13:00:50|294.8|293.2|295.05|293.45|295.15|293.55|294.8|293.2|0
1645016460000|2022-02-16 13:01:00|294.97|293.37|295.32|293.72|295.32|293.72|294.97|293.37|0
1645016470000|2022-02-16 13:01:10|295.15|293.55|295.32|293.72|295.32|293.72|295.15|293.55|0
1645016480000|2022-02-16 13:01:20|295.15|293.55|295.05|293.45|295.15|293.55|295.05|293.45|0
1645016490000|2022-02-16 13:01:30|294.97|293.37|294.8|293.2|294.97|293.37|294.8|293.2|0
1645016500000|2022-02-16 13:01:40|295.32|293.72|295.32|293.72|295.32|293.72|295.32|293.72|0
1645016510000|2022-02-16 13:01:50|295.14|293.54|295.14|293.54|295.14|293.54|295.14|293.54|0
1645016520000|2022-02-16 13:02:00|295.32|293.72|295.14|293.54|295.49|293.89|295.14|293.54|0
1645016530000|2022-02-16 13:02:10|295.32|293.72|295.14|293.54|295.32|293.72|295.14|293.54|0
1645016540000|2022-02-16 13:02:20|294.97|293.37|295.14|293.54|295.14|293.54|294.97|293.37|0
1645016550000|2022-02-16 13:02:30|294.97|293.37|295.14|293.54|295.23|293.63|294.97|293.37|0
1645016560000|2022-02-16 13:02:40|294.97|293.37|295.32|293.72|295.32|293.72|294.97|293.37|0
1645016570000|2022-02-16 13:02:50|295.14|293.54|295.14|293.54|295.14|293.54|295.14|293.54|0
1645016580000|2022-02-16 13:03:00|294.97|293.37|294.97|293.37|294.97|293.37|294.97|293.37|0
1645016590000|2022-02-16 13:03:10|294.79|293.19|294.79|293.19|294.79|293.19|294.79|293.19|0
1645016600000|2022-02-16 13:03:20|294.62|293.02|294.97|293.37|294.97|293.37|294.62|293.02|0
1645016620000|2022-02-16 13:03:40|294.79|293.19|295.14|293.54|295.14|293.54|294.79|293.19|0
1645016630000|2022-02-16 13:03:50|294.97|293.37|294.97|293.37|294.97|293.37|294.97|293.37|0
1645016640000|2022-02-16 13:04:00|294.79|293.19|294.97|293.37|295.14|293.54|294.79|293.19|0
1645016650000|2022-02-16 13:04:10|294.79|293.19|294.79|293.19|294.79|293.19|294.62|293.02|0
1645016660000|2022-02-16 13:04:20|294.97|293.37|294.97|293.37|294.97|293.37|294.88|293.28|0
1645016670000|2022-02-16 13:04:30|294.79|293.19|295.14|293.54|295.14|293.54|294.79|293.19|0
1645016680000|2022-02-16 13:04:40|295.32|293.72|295.14|293.54|295.32|293.72|295.14|293.54|0
1645016690000|2022-02-16 13:04:50|295.4|293.8|295.67|294.07|295.67|294.07|295.32|293.72|0
1645016700000|2022-02-16 13:05:00|295.84|294.24|295.84|294.24|295.84|294.24|295.84|294.24|0
1645016710000|2022-02-16 13:05:10|295.67|294.07|295.67|294.07|295.67|294.07|295.67|294.07|0
1645016720000|2022-02-16 13:05:20|295.49|293.89|295.67|294.07|295.67|294.07|295.49|293.89|0
1645016730000|2022-02-16 13:05:30|295.32|293.72|295.32|293.72|295.32|293.72|295.23|293.63|0
1645016740000|2022-02-16 13:05:40|295.14|293.54|295.14|293.54|295.14|293.54|295.14|293.54|0
1645016750000|2022-02-16 13:05:50|294.97|293.37|294.97|293.37|294.97|293.37|294.97|293.37|0
1645016760000|2022-02-16 13:06:00|294.88|293.28|294.97|293.37|294.97|293.37|294.88|293.28|0
1645016770000|2022-02-16 13:06:10|294.62|293.02|294.62|293.02|294.62|293.02|294.44|292.84|0
1645016780000|2022-02-16 13:06:20|294.79|293.19|294.79|293.19|294.79|293.19|294.79|293.19|0
1645016790000|2022-02-16 13:06:30|294.97|293.37|294.79|293.19|294.97|293.37|294.79|293.19|0
1645016800000|2022-02-16 13:06:40|294.97|293.37|294.87|293.27|294.97|293.37|294.87|293.27|0
1645016810000|2022-02-16 13:06:50|294.7|293.1|294.27|292.67|294.7|293.1|294.27|292.67|0
1645016820000|2022-02-16 13:07:00|294.35|292.75|294.09|292.49|294.35|292.75|294.09|292.49|0
1645016830000|2022-02-16 13:07:10|293.92|292.32|293.92|292.32|293.92|292.32|293.92|292.32|0
1645016840000|2022-02-16 13:07:20|293.74|292.14|293.57|291.97|293.74|292.14|293.57|291.97|0
1645016850000|2022-02-16 13:07:30|293.74|292.14|293.74|292.14|293.92|292.32|293.74|292.14|0
1645016860000|2022-02-16 13:07:40|293.57|291.97|293.22|291.62|293.57|291.97|293.22|291.62|0
1645016870000|2022-02-16 13:07:50|293.4|291.8|293.4|291.8|293.4|291.8|293.31|291.71|0
1645016880000|2022-02-16 13:08:00|293.22|291.62|293.05|291.45|293.22|291.62|293.05|291.45|0
1645016890000|2022-02-16 13:08:10|293.22|291.62|293.4|291.8|293.4|291.8|293.22|291.62|0
1645016900000|2022-02-16 13:08:20|293.22|291.62|293.05|291.45|293.22|291.62|293.05|291.45|0
1645016910000|2022-02-16 13:08:30|293.22|291.62|293.4|291.8|293.4|291.8|293.22|291.62|0
1645016920000|2022-02-16 13:08:40|293.57|291.97|293.22|291.62|293.57|291.97|293.22|291.62|0
1645016930000|2022-02-16 13:08:50|293.4|291.8|293.57|291.97|293.57|291.97|293.4|291.8|0
1645016940000|2022-02-16 13:09:00|293.4|291.8|293.39|291.79|293.4|291.8|293.22|291.62|0
1645016950000|2022-02-16 13:09:10|293.57|291.97|293.48|291.88|293.57|291.97|293.48|291.88|0
1645016960000|2022-02-16 13:09:20|293.39|291.79|293.39|291.79|293.57|291.97|293.39|291.79|0
1645016970000|2022-02-16 13:09:30|293.22|291.62|293.22|291.62|293.22|291.62|293.22|291.62|0
1645016980000|2022-02-16 13:09:40|293.65|292.05|293.57|291.97|293.65|292.05|293.57|291.97|0
1645016990000|2022-02-16 13:09:50|293.48|291.88|293.39|291.79|293.57|291.97|293.39|291.79|0
1645017010000|2022-02-16 13:10:10|293.57|291.97|293.39|291.79|293.74|292.14|293.39|291.79|0
1645017020000|2022-02-16 13:10:20|293.57|291.97|293.57|291.97|293.57|291.97|293.39|291.79|0
1645017030000|2022-02-16 13:10:30|293.05|291.45|293.22|291.62|293.22|291.62|293.05|291.45|0
1645017040000|2022-02-16 13:10:40|293.39|291.79|292.87|291.27|293.39|291.79|292.87|291.27|0
1645017050000|2022-02-16 13:10:50|292.7|291.1|292.87|291.27|293.05|291.45|292.7|291.1|0
1645017060000|2022-02-16 13:11:00|293.05|291.45|293.05|291.45|293.22|291.62|293.05|291.45|0
1645017070000|2022-02-16 13:11:10|293.13|291.53|293.57|291.97|293.57|291.97|293.13|291.53|0
1645017080000|2022-02-16 13:11:20|293.39|291.79|293.57|291.97|293.57|291.97|293.39|291.79|0
1645017100000|2022-02-16 13:11:40|293.91|292.31|294.26|292.66|294.26|292.66|293.91|292.31|0
1645017120000|2022-02-16 13:12:00|294.44|292.84|294.44|292.84|294.44|292.84|294.44|292.84|0
1645017130000|2022-02-16 13:12:10|294.61|293.01|294.61|293.01|294.61|293.01|294.44|292.84|0
1645017140000|2022-02-16 13:12:20|294.79|293.19|294.44|292.84|294.79|293.19|294.44|292.84|0
1645017150000|2022-02-16 13:12:30|294.26|292.66|294.61|293.01|294.61|293.01|294.26|292.66|0
1645017160000|2022-02-16 13:12:40|294.52|292.92|294.61|293.01|294.61|293.01|294.52|292.92|0
1645017170000|2022-02-16 13:12:50|294.44|292.84|294.26|292.66|294.44|292.84|294.26|292.66|0
1645017180000|2022-02-16 13:13:00|294.61|293.01|294.44|292.84|294.61|293.01|294.44|292.84|0
1645017190000|2022-02-16 13:13:10|294.61|293.01|294.96|293.36|294.96|293.36|294.61|293.01|0
1645017200000|2022-02-16 13:13:20|294.78|293.18|294.61|293.01|294.78|293.18|294.61|293.01|0
1645017210000|2022-02-16 13:13:30|294.78|293.18|294.61|293.01|294.78|293.18|294.61|293.01|0
1645017220000|2022-02-16 13:13:40|294.96|293.36|294.78|293.18|294.96|293.36|294.78|293.18|0
1645017230000|2022-02-16 13:13:50|294.61|293.01|294.78|293.18|294.78|293.18|294.61|293.01|0
1645017240000|2022-02-16 13:14:00|294.61|293.01|294.78|293.18|294.78|293.18|294.61|293.01|0
1645017250000|2022-02-16 13:14:10|294.96|293.36|294.96|293.36|295.13|293.53|294.96|293.36|0
1645017260000|2022-02-16 13:14:20|295.13|293.53|294.96|293.36|295.13|293.53|294.96|293.36|0
1645017270000|2022-02-16 13:14:30|295.13|293.53|295.13|293.53|295.13|293.53|295.13|293.53|0
1645017280000|2022-02-16 13:14:40|294.96|293.36|294.96|293.36|295.13|293.53|294.96|293.36|0
1645017290000|2022-02-16 13:14:50|294.78|293.18|294.78|293.18|294.78|293.18|294.78|293.18|0
1645017300000|2022-02-16 13:15:00|295.04|293.44|295.13|293.53|295.13|293.53|294.96|293.36|0
1645017310000|2022-02-16 13:15:10|295.31|293.71|294.96|293.36|295.31|293.71|294.96|293.36|0
1645017320000|2022-02-16 13:15:20|295.13|293.53|295.48|293.88|295.48|293.88|295.13|293.53|0
1645017330000|2022-02-16 13:15:30|295.31|293.71|294.96|293.36|295.48|293.88|294.96|293.36|0
1645017340000|2022-02-16 13:15:40|295.13|293.53|294.96|293.36|295.13|293.53|294.96|293.36|0
1645017350000|2022-02-16 13:15:50|294.78|293.18|294.78|293.18|294.87|293.27|294.78|293.18|0
1645017360000|2022-02-16 13:16:00|294.96|293.36|294.96|293.36|294.96|293.36|294.96|293.36|0
1645017370000|2022-02-16 13:16:10|294.61|293.01|294.61|293.01|294.78|293.18|294.61|293.01|0
1645017380000|2022-02-16 13:16:20|294.96|293.36|294.96|293.36|294.96|293.36|294.96|293.36|0
1645017390000|2022-02-16 13:16:30|294.61|293.01|294.69|293.09|294.78|293.18|294.61|293.01|0
1645017400000|2022-02-16 13:16:40|294.78|293.18|294.96|293.36|294.96|293.36|294.78|293.18|0
1645017410000|2022-02-16 13:16:50|294.78|293.18|294.87|293.27|294.87|293.27|294.78|293.18|0
1645017420000|2022-02-16 13:17:00|294.78|293.18|295.13|293.53|295.13|293.53|294.78|293.18|0
1645017430000|2022-02-16 13:17:10|294.96|293.36|295.04|293.44|295.13|293.53|294.96|293.36|0
1645017440000|2022-02-16 13:17:20|295.13|293.53|295.3|293.7|295.3|293.7|295.13|293.53|0
1645017460000|2022-02-16 13:17:40|295.48|293.88|295.48|293.88|295.48|293.88|295.48|293.88|0
1645017470000|2022-02-16 13:17:50|295.3|293.7|295.13|293.53|295.3|293.7|295.13|293.53|0
1645017480000|2022-02-16 13:18:00|295.3|293.7|295.13|293.53|295.3|293.7|295.13|293.53|0
1645017490000|2022-02-16 13:18:10|294.95|293.35|295.13|293.53|295.13|293.53|294.95|293.35|0
1645017500000|2022-02-16 13:18:20|295.21|293.61|295.13|293.53|295.3|293.7|295.13|293.53|0
1645017510000|2022-02-16 13:18:30|295.3|293.7|295.3|293.7|295.3|293.7|295.13|293.53|0
1645017530000|2022-02-16 13:18:50|295.65|294.05|296|294.4|296|294.4|295.65|294.05|0
1645017540000|2022-02-16 13:19:00|295.83|294.23|296|294.4|296|294.4|295.83|294.23|0
1645017550000|2022-02-16 13:19:10|296.18|294.58|296.18|294.58|296.18|294.58|296.18|294.58|0
1645017560000|2022-02-16 13:19:20|296|294.4|295.83|294.23|296|294.4|295.65|294.05|0
1645017570000|2022-02-16 13:19:30|295.74|294.14|296|294.4|296|294.4|295.74|294.14|0
1645017580000|2022-02-16 13:19:40|295.91|294.31|295.65|294.05|295.91|294.31|295.65|294.05|0
1645017590000|2022-02-16 13:19:50|295.48|293.88|295.83|294.23|295.83|294.23|295.48|293.88|0
1645017600000|2022-02-16 13:20:00|295.65|294.05|295.83|294.23|295.83|294.23|295.65|294.05|0
1645017610000|2022-02-16 13:20:10|295.74|294.14|296|294.4|296|294.4|295.74|294.14|0
1645017620000|2022-02-16 13:20:20|296.53|294.93|296.53|294.93|296.53|294.93|296.35|294.75|0
1645017630000|2022-02-16 13:20:30|296.7|295.1|296.53|294.93|296.7|295.1|296.53|294.93|0
1645017640000|2022-02-16 13:20:40|296.52|294.92|296.7|295.1|296.7|295.1|296.52|294.92|0
1645017650000|2022-02-16 13:20:50|296.87|295.27|296.87|295.27|296.87|295.27|296.87|295.27|0
1645017660000|2022-02-16 13:21:00|296|294.4|296|294.4|296.17|294.57|296|294.4|0
1645017670000|2022-02-16 13:21:10|296.17|294.57|296.26|294.66|296.26|294.66|296.17|294.57|0
1645017680000|2022-02-16 13:21:20|296.52|294.92|296.35|294.75|296.52|294.92|296.35|294.75|0
1645017690000|2022-02-16 13:21:30|296.17|294.57|296.35|294.75|296.43|294.83|296.17|294.57|0
1645017700000|2022-02-16 13:21:40|296.17|294.57|296.17|294.57|296.17|294.57|296.17|294.57|0
1645017710000|2022-02-16 13:21:50|296|294.4|296|294.4|296|294.4|296|294.4|0
1645017720000|2022-02-16 13:22:00|296.17|294.57|296|294.4|296.17|294.57|295.82|294.22|0
1645017740000|2022-02-16 13:22:20|295.82|294.22|295.82|294.22|295.82|294.22|295.82|294.22|0
1645017750000|2022-02-16 13:22:30|295.65|294.05|295.65|294.05|295.82|294.22|295.47|293.87|0
1645017760000|2022-02-16 13:22:40|295.82|294.22|296|294.4|296|294.4|295.73|294.13|0
1645017780000|2022-02-16 13:23:00|296.17|294.57|296.17|294.57|296.17|294.57|296.17|294.57|0
1645017790000|2022-02-16 13:23:10|296.52|294.92|296.52|294.92|296.52|294.92|296.52|294.92|0
1645017800000|2022-02-16 13:23:20|296.7|295.1|296.35|294.75|296.7|295.1|296.35|294.75|0
1645017810000|2022-02-16 13:23:30|296.17|294.57|296.17|294.57|296.17|294.57|296.17|294.57|0
1645017820000|2022-02-16 13:23:40|295.91|294.31|296.17|294.57|296.17|294.57|295.91|294.31|0
1645017840000|2022-02-16 13:24:00|296.35|294.75|296.35|294.75|296.35|294.75|296.35|294.75|0
1645017850000|2022-02-16 13:24:10|296.52|294.92|296.52|294.92|296.52|294.92|296.52|294.92|0
1645017860000|2022-02-16 13:24:20|296.35|294.75|296.17|294.57|296.35|294.75|296.17|294.57|0
1645017870000|2022-02-16 13:24:30|296.35|294.75|296.17|294.57|296.35|294.75|296.17|294.57|0
1645017880000|2022-02-16 13:24:40|296.52|294.92|296.7|295.1|296.7|295.1|296.52|294.92|0
1645017890000|2022-02-16 13:24:50|296.52|294.92|296.7|295.1|296.7|295.1|296.52|294.92|0
1645017900000|2022-02-16 13:25:00|296.6|295|296.52|294.92|296.6|295|296.52|294.92|0
1645017910000|2022-02-16 13:25:10|296.35|294.75|296.08|294.48|296.35|294.75|296.08|294.48|0
1645017920000|2022-02-16 13:25:20|296|294.4|295.82|294.22|296|294.4|295.82|294.22|0
1645017930000|2022-02-16 13:25:30|296|294.4|296|294.4|296|294.4|296|294.4|0
1645017940000|2022-02-16 13:25:40|296.17|294.57|295.9|294.3|296.17|294.57|295.9|294.3|0
1645017950000|2022-02-16 13:25:50|296.17|294.57|296.52|294.92|296.52|294.92|296.17|294.57|0
1645017960000|2022-02-16 13:26:00|296.35|294.75|296.34|294.74|296.43|294.83|296.34|294.74|0
1645017970000|2022-02-16 13:26:10|296.52|294.92|296.43|294.83|296.52|294.92|296.43|294.83|0
1645017980000|2022-02-16 13:26:20|296.52|294.92|296.69|295.09|296.69|295.09|296.52|294.92|0
1645017990000|2022-02-16 13:26:30|296.52|294.92|296.34|294.74|296.52|294.92|296.34|294.74|0
1645018000000|2022-02-16 13:26:40|296.43|294.83|296.43|294.83|296.43|294.83|296.34|294.74|0
1645018010000|2022-02-16 13:26:50|296.34|294.74|296.34|294.74|296.34|294.74|296.34|294.74|0
1645018020000|2022-02-16 13:27:00|296.52|294.92|296.43|294.83|296.52|294.92|296.43|294.83|0
1645018030000|2022-02-16 13:27:10|296.52|294.92|296.52|294.92|296.52|294.92|296.52|294.92|0
1645018040000|2022-02-16 13:27:20|296.34|294.74|296.34|294.74|296.34|294.74|296.34|294.74|0
1645018050000|2022-02-16 13:27:30|296.69|295.09|297.04|295.44|297.04|295.44|296.69|295.09|0
1645018060000|2022-02-16 13:27:40|296.87|295.27|297.3|295.7|297.3|295.7|296.87|295.27|0
1645018070000|2022-02-16 13:27:50|297.39|295.79|296.87|295.27|297.39|295.79|296.87|295.27|0
1645018080000|2022-02-16 13:28:00|296.17|294.57|296.87|295.27|296.87|295.27|296.17|294.57|0
1645018100000|2022-02-16 13:28:20|296.6|295|296.52|294.92|296.6|295|296.52|294.92|0
1645018110000|2022-02-16 13:28:30|296.25|294.65|296.34|294.74|296.34|294.74|296.25|294.65|0
1645018120000|2022-02-16 13:28:40|296.25|294.65|295.82|294.22|296.25|294.65|295.82|294.22|0
1645018130000|2022-02-16 13:28:50|295.73|294.13|295.64|294.04|295.73|294.13|295.64|294.04|0
1645018140000|2022-02-16 13:29:00|295.55|293.95|295.29|293.69|295.55|293.95|295.29|293.69|0
1645018150000|2022-02-16 13:29:10|295.2|293.6|295.12|293.52|295.2|293.6|295.12|293.52|0
1645018160000|2022-02-16 13:29:20|295.2|293.6|294.94|293.34|295.2|293.6|294.94|293.34|0
1645018170000|2022-02-16 13:29:30|295.12|293.52|295.12|293.52|295.12|293.52|295.12|293.52|0
1645018180000|2022-02-16 13:29:40|295.2|293.6|295.03|293.43|295.2|293.6|295.03|293.43|0
1645018190000|2022-02-16 13:29:50|295.12|293.52|295.03|293.43|295.12|293.52|295.03|293.43|0
1645018200000|2022-02-16 13:30:00|294.94|293.34|294.25|292.65|294.94|293.34|294.25|292.65|0
1645018210000|2022-02-16 13:30:10|293.72|292.12|293.2|291.6|294.16|292.56|293.2|291.6|0
1645018220000|2022-02-16 13:30:20|293.28|291.68|293.72|292.12|293.9|292.3|293.28|291.68|0
1645018230000|2022-02-16 13:30:30|293.2|291.6|294.68|293.08|294.68|293.08|293.2|291.6|0
1645018240000|2022-02-16 13:30:40|294.94|293.34|295.99|294.39|295.99|294.39|294.77|293.17|0
1645018250000|2022-02-16 13:30:50|296.17|294.57|295.29|293.69|296.17|294.57|295.29|293.69|0
1645018260000|2022-02-16 13:31:00|295.55|293.95|295.99|294.39|295.99|294.39|295.55|293.95|0
1645018270000|2022-02-16 13:31:10|295.82|294.22|295.99|294.39|296.17|294.57|295.82|294.22|0
1645018280000|2022-02-16 13:31:20|295.64|294.04|296.34|294.74|296.34|294.74|295.64|294.04|0
1645018290000|2022-02-16 13:31:30|296.86|295.26|297.21|295.61|297.39|295.79|296.86|295.26|0
1645018300000|2022-02-16 13:31:40|297.12|295.52|297.74|296.14|297.74|296.14|297.12|295.52|0
1645018310000|2022-02-16 13:31:50|298.44|296.84|298.62|297.02|298.62|297.02|298.44|296.84|0
1645018320000|2022-02-16 13:32:00|298.79|297.19|298.97|297.37|299.14|297.54|298.79|297.19|0
1645018330000|2022-02-16 13:32:10|298.79|297.19|297.74|296.14|298.79|297.19|297.74|296.14|0
1645018340000|2022-02-16 13:32:20|298|296.4|297.56|295.96|298.27|296.67|297.56|295.96|0
1645018350000|2022-02-16 13:32:30|298.09|296.49|297.91|296.31|298.09|296.49|297.91|296.31|0
1645018360000|2022-02-16 13:32:40|298|296.4|298.27|296.67|298.62|297.02|298|296.4|0
1645018370000|2022-02-16 13:32:50|297.91|296.31|297.56|295.96|297.91|296.31|297.56|295.96|0
1645018380000|2022-02-16 13:33:00|297.3|295.7|297.56|295.96|297.56|295.96|297.12|295.52|0
1645018390000|2022-02-16 13:33:10|297.39|295.79|297.56|295.96|297.56|295.96|297.21|295.61|0
1645018400000|2022-02-16 13:33:20|297.74|296.14|297.39|295.79|297.74|296.14|297.39|295.79|0
1645018410000|2022-02-16 13:33:30|297.21|295.61|297.56|295.96|297.56|295.96|296.86|295.26|0
1645018420000|2022-02-16 13:33:40|297.74|296.14|298.26|296.66|298.26|296.66|297.65|296.05|0
1645018430000|2022-02-16 13:33:50|298.09|296.49|298.97|297.37|298.97|297.37|298.09|296.49|0
1645018440000|2022-02-16 13:34:00|299.23|297.63|299.14|297.54|299.32|297.72|299.14|297.54|0
1645018450000|2022-02-16 13:34:10|298.97|297.37|298.79|297.19|298.97|297.37|298.79|297.19|0
1645018460000|2022-02-16 13:34:20|298.61|297.01|298.61|297.01|298.61|297.01|298.61|297.01|0
1645018470000|2022-02-16 13:34:30|298.26|296.66|298.44|296.84|298.61|297.01|298.26|296.66|0
1645018480000|2022-02-16 13:34:40|298.26|296.66|298.26|296.66|298.44|296.84|298.26|296.66|0
1645018490000|2022-02-16 13:34:50|298.44|296.84|298.26|296.66|298.44|296.84|298.26|296.66|0
1645018500000|2022-02-16 13:35:00|298.17|296.57|297.74|296.14|298.17|296.57|297.56|295.96|0
1645018510000|2022-02-16 13:35:10|297.39|295.79|297.65|296.05|297.74|296.14|297.21|295.61|0
1645018520000|2022-02-16 13:35:20|297.74|296.14|298.26|296.66|298.44|296.84|297.74|296.14|0
1645018530000|2022-02-16 13:35:30|298.61|297.01|299.4|297.8|299.4|297.8|298.61|297.01|0
1645018540000|2022-02-16 13:35:40|299.84|298.24|300.55|298.95|300.55|298.95|299.84|298.24|0
1645018550000|2022-02-16 13:35:50|300.2|298.6|300.02|298.42|300.2|298.6|300.02|298.42|0
1645018560000|2022-02-16 13:36:00|300.19|298.59|300.19|298.59|300.19|298.59|300.19|298.59|0
1645018570000|2022-02-16 13:36:10|300.02|298.42|299.93|298.33|300.02|298.42|299.84|298.24|0
1645018580000|2022-02-16 13:36:20|300.37|298.77|300.55|298.95|300.55|298.95|300.19|298.59|0
1645018590000|2022-02-16 13:36:30|300.37|298.77|300.19|298.59|300.55|298.95|300.19|298.59|0
1645018600000|2022-02-16 13:36:40|300.02|298.42|299.84|298.24|300.02|298.42|299.84|298.24|0
1645018610000|2022-02-16 13:36:50|300.19|298.59|299.84|298.24|300.19|298.59|299.67|298.07|0
1645018620000|2022-02-16 13:37:00|299.67|298.07|299.49|297.89|299.67|298.07|299.49|297.89|0
1645018630000|2022-02-16 13:37:10|299.57|297.97|300.02|298.42|300.02|298.42|299.49|297.89|0
1645018640000|2022-02-16 13:37:20|300.37|298.77|300.02|298.42|300.37|298.77|300.02|298.42|0
1645018650000|2022-02-16 13:37:30|299.84|298.24|300.1|298.5|300.1|298.5|299.84|298.24|0
1645018660000|2022-02-16 13:37:40|300.28|298.68|301.07|299.47|301.07|299.47|300.28|298.68|0
1645018670000|2022-02-16 13:37:50|300.9|299.3|300.9|299.3|300.9|299.3|300.9|299.3|0
1645018680000|2022-02-16 13:38:00|301.07|299.47|300.9|299.3|301.16|299.56|300.9|299.3|0
1645018690000|2022-02-16 13:38:10|301.07|299.47|300.9|299.3|301.07|299.47|300.81|299.21|0
1645018700000|2022-02-16 13:38:20|300.54|298.94|300.19|298.59|300.54|298.94|300.19|298.59|0
1645018710000|2022-02-16 13:38:30|300.02|298.42|300.02|298.42|300.02|298.42|300.02|298.42|0
1645018720000|2022-02-16 13:38:40|300.19|298.59|300.02|298.42|300.19|298.59|300.02|298.42|0
1645018730000|2022-02-16 13:38:50|299.84|298.24|299.84|298.24|299.84|298.24|299.49|297.89|0
1645018740000|2022-02-16 13:39:00|300.02|298.42|299.84|298.24|300.02|298.42|299.84|298.24|0
1645018750000|2022-02-16 13:39:10|299.66|298.06|299.31|297.71|299.66|298.06|299.31|297.71|0
1645018760000|2022-02-16 13:39:20|299.14|297.54|299.14|297.54|299.14|297.54|299.14|297.54|0
1645018770000|2022-02-16 13:39:30|299.05|297.45|299.22|297.62|299.22|297.62|299.05|297.45|0
1645018780000|2022-02-16 13:39:40|299.14|297.54|299.31|297.71|299.49|297.89|299.14|297.54|0
1645018790000|2022-02-16 13:39:50|299.14|297.54|299.05|297.45|299.22|297.62|299.05|297.45|0
1645018800000|2022-02-16 13:40:00|298.96|297.36|298.96|297.36|298.96|297.36|298.96|297.36|0
1645018810000|2022-02-16 13:40:10|298.78|297.18|298.78|297.18|298.78|297.18|298.78|297.18|0
1645018820000|2022-02-16 13:40:20|298.96|297.36|298.96|297.36|299.14|297.54|298.96|297.36|0
1645018830000|2022-02-16 13:40:30|298.87|297.27|298.96|297.36|298.96|297.36|298.78|297.18|0
1645018840000|2022-02-16 13:40:40|299.14|297.54|299.14|297.54|299.14|297.54|299.14|297.54|0
1645018850000|2022-02-16 13:40:50|299.04|297.44|298.87|297.27|299.04|297.44|298.87|297.27|0
1645018860000|2022-02-16 13:41:00|298.96|297.36|298.96|297.36|299.04|297.44|298.96|297.36|0
1645018870000|2022-02-16 13:41:10|298.78|297.18|298.61|297.01|298.78|297.18|298.52|296.92|0
1645018880000|2022-02-16 13:41:20|298.96|297.36|298.78|297.18|298.96|297.36|298.78|297.18|0
1645018890000|2022-02-16 13:41:30|298.87|297.27|298.96|297.36|299.13|297.53|298.87|297.27|0
1645018900000|2022-02-16 13:41:40|299.13|297.53|299.13|297.53|299.13|297.53|299.13|297.53|0
1645018910000|2022-02-16 13:41:50|299.22|297.62|298.96|297.36|299.22|297.62|298.96|297.36|0
1645018920000|2022-02-16 13:42:00|298.87|297.27|298.96|297.36|298.96|297.36|298.87|297.27|0
1645018930000|2022-02-16 13:42:10|298.78|297.18|298.96|297.36|298.96|297.36|298.78|297.18|0
1645018940000|2022-02-16 13:42:20|299.04|297.44|299.13|297.53|299.13|297.53|299.04|297.44|0
1645018950000|2022-02-16 13:42:30|299.04|297.44|299.04|297.44|299.04|297.44|298.96|297.36|0
1645018960000|2022-02-16 13:42:40|298.96|297.36|298.87|297.27|299.13|297.53|298.87|297.27|0
1645018970000|2022-02-16 13:42:50|298.78|297.18|298.52|296.92|298.78|297.18|298.43|296.83|0
1645018980000|2022-02-16 13:43:00|298.61|297.01|298.26|296.66|298.61|297.01|298.26|296.66|0
1645018990000|2022-02-16 13:43:10|298.08|296.48|298.08|296.48|298.16|296.56|298.08|296.48|0
1645019010000|2022-02-16 13:43:30|297.9|296.3|298.08|296.48|298.08|296.48|297.9|296.3|0
1645019020000|2022-02-16 13:43:40|297.9|296.3|297.99|296.39|297.99|296.39|297.9|296.3|0
1645019030000|2022-02-16 13:43:50|298.25|296.65|298.08|296.48|298.25|296.65|298.08|296.48|0
1645019040000|2022-02-16 13:44:00|298.25|296.65|297.64|296.04|298.25|296.65|297.64|296.04|0
1645019050000|2022-02-16 13:44:10|297.47|295.87|297.55|295.95|297.64|296.04|297.47|295.87|0
1645019060000|2022-02-16 13:44:20|299.47|297.87|297.97|296.37|299.47|297.87|297.97|296.37|0
1645019070000|2022-02-16 13:44:30|297.79|296.19|296.45|294.85|297.79|296.19|296.45|294.85|0
1645019080000|2022-02-16 13:44:40|296.01|294.41|296.98|295.38|296.98|295.38|295.84|294.24|0
1645019090000|2022-02-16 13:44:50|296.8|295.2|296.63|295.03|296.8|295.2|296.63|295.03|0
1645019100000|2022-02-16 13:45:00|296.53|294.93|296.27|294.67|296.53|294.93|296.27|294.67|0
1645019110000|2022-02-16 13:45:10|296.36|294.76|296.27|294.67|296.36|294.76|296.27|294.67|0
1645019120000|2022-02-16 13:45:20|295.92|294.32|295.57|293.97|295.92|294.32|295.57|293.97|0
1645019130000|2022-02-16 13:45:30|295.66|294.06|295.57|293.97|295.75|294.15|295.57|293.97|0
1645019140000|2022-02-16 13:45:40|295.75|294.15|296.27|294.67|296.27|294.67|295.75|294.15|0
1645019150000|2022-02-16 13:45:50|296.36|294.76|296.27|294.67|296.45|294.85|296.27|294.67|0
1645019160000|2022-02-16 13:46:00|296.1|294.5|296.1|294.5|296.1|294.5|295.92|294.32|0
1645019170000|2022-02-16 13:46:10|296.18|294.58|296.45|294.85|296.45|294.85|296.18|294.58|0
1645019180000|2022-02-16 13:46:20|296.62|295.02|296.8|295.2|296.8|295.2|296.53|294.93|0
1645019190000|2022-02-16 13:46:30|297.15|295.55|297.15|295.55|297.15|295.55|297.15|295.55|0
1645019200000|2022-02-16 13:46:40|296.97|295.37|296.8|295.2|296.97|295.37|296.8|295.2|0
1645019210000|2022-02-16 13:46:50|296.62|295.02|296.8|295.2|296.8|295.2|296.62|295.02|0
1645019220000|2022-02-16 13:47:00|296.97|295.37|296.97|295.37|296.97|295.37|296.97|295.37|0
1645019230000|2022-02-16 13:47:10|296.8|295.2|296.71|295.11|296.8|295.2|296.62|295.02|0
1645019240000|2022-02-16 13:47:20|296.62|295.02|296.45|294.85|296.62|295.02|296.36|294.76|0
1645019250000|2022-02-16 13:47:30|296.1|294.5|295.57|293.97|296.1|294.5|295.57|293.97|0
1645019260000|2022-02-16 13:47:40|295.66|294.06|295.22|293.62|295.66|294.06|295.22|293.62|0
1645019270000|2022-02-16 13:47:50|295.57|293.97|295.57|293.97|295.57|293.97|295.4|293.8|0
1645019280000|2022-02-16 13:48:00|295.31|293.71|294.61|293.01|295.31|293.71|294.61|293.01|0
1645019290000|2022-02-16 13:48:10|294.52|292.92|294.17|292.57|294.52|292.92|294|292.4|0
1645019300000|2022-02-16 13:48:20|294.35|292.75|294|292.4|294.35|292.75|294|292.4|0
1645019310000|2022-02-16 13:48:30|293.82|292.22|293.47|291.87|293.82|292.22|293.47|291.87|0
1645019320000|2022-02-16 13:48:40|293.3|291.7|293.3|291.7|293.65|292.05|293.3|291.7|0
1645019330000|2022-02-16 13:48:50|292.6|291|292.95|291.35|292.95|291.35|292.6|291|0
1645019340000|2022-02-16 13:49:00|292.86|291.26|293.03|291.43|293.12|291.52|292.86|291.26|0
1645019350000|2022-02-16 13:49:10|292.78|291.18|292.43|290.83|292.78|291.18|292.43|290.83|0
1645019360000|2022-02-16 13:49:20|292.08|290.48|291.29|289.69|292.08|290.48|291.29|289.69|0
1645019370000|2022-02-16 13:49:30|291.21|289.61|291.21|289.61|291.21|289.61|291.03|289.43|0
1645019380000|2022-02-16 13:49:40|291.56|289.96|291.03|289.43|291.56|289.96|291.03|289.43|0
1645019390000|2022-02-16 13:49:50|291.21|289.61|291.12|289.52|291.21|289.61|291.12|289.52|0
1645019400000|2022-02-16 13:50:00|291.21|289.61|290.69|289.09|291.21|289.61|290.51|288.91|0
1645019410000|2022-02-16 13:50:10|291.21|289.61|290.86|289.26|291.21|289.61|290.51|288.91|0
1645019420000|2022-02-16 13:50:20|290.6|289|290.51|288.91|290.69|289.09|290.51|288.91|0
1645019430000|2022-02-16 13:50:30|290.69|289.09|290.69|289.09|290.69|289.09|290.69|289.09|0
1645019440000|2022-02-16 13:50:40|290.77|289.17|289.12|287.52|290.86|289.26|289.12|287.52|0
1645019450000|2022-02-16 13:50:50|289.64|288.04|289.47|287.87|289.64|288.04|289.47|287.87|0
1645019460000|2022-02-16 13:51:00|289.64|288.04|289.3|287.7|289.64|288.04|289.3|287.7|0
1645019470000|2022-02-16 13:51:10|289.47|287.87|289.47|287.87|289.47|287.87|289.47|287.87|0
1645019480000|2022-02-16 13:51:20|289.3|287.7|289.64|288.04|289.64|288.04|289.3|287.7|0
1645019490000|2022-02-16 13:51:30|289.47|287.87|289.12|287.52|289.47|287.87|289.12|287.52|0
1645019500000|2022-02-16 13:51:40|289.3|287.7|289.47|287.87|289.47|287.87|289.12|287.52|0
1645019510000|2022-02-16 13:51:50|289.3|287.7|289.3|287.7|289.3|287.7|289.3|287.7|0
1645019520000|2022-02-16 13:52:00|289.64|288.04|289.47|287.87|289.64|288.04|289.3|287.7|0
1645019530000|2022-02-16 13:52:10|289.12|287.52|288.95|287.35|289.12|287.52|288.95|287.35|0
1645019540000|2022-02-16 13:52:20|288.78|287.18|288.08|286.48|288.78|287.18|288.08|286.48|0
1645019550000|2022-02-16 13:52:30|287.74|286.14|288.51|286.91|288.6|287|287.74|286.14|0
1645019560000|2022-02-16 13:52:40|288.78|287.18|289.64|288.04|289.64|288.04|288.78|287.18|0
1645019570000|2022-02-16 13:52:50|289.55|287.95|288.78|287.18|289.55|287.95|288.78|287.18|0
1645019580000|2022-02-16 13:53:00|289.12|287.52|289.64|288.04|289.64|288.04|289.12|287.52|0
1645019590000|2022-02-16 13:53:10|290.16|288.56|290.16|288.56|290.16|288.56|289.99|288.39|0
1645019600000|2022-02-16 13:53:20|289.99|288.39|290.16|288.56|290.16|288.56|289.99|288.39|0
1645019610000|2022-02-16 13:53:30|290.34|288.74|290.16|288.56|290.34|288.74|289.99|288.39|0
1645019620000|2022-02-16 13:53:40|290.34|288.74|291.03|289.43|291.2|289.6|290.34|288.74|0
1645019630000|2022-02-16 13:53:50|291.2|289.6|291.38|289.78|291.55|289.95|291.2|289.6|0
1645019640000|2022-02-16 13:54:00|291.55|289.95|290.51|288.91|291.55|289.95|290.51|288.91|0
1645019650000|2022-02-16 13:54:10|289.99|288.39|289.81|288.21|290.34|288.74|289.81|288.21|0
1645019660000|2022-02-16 13:54:20|290.16|288.56|289.99|288.39|290.16|288.56|289.99|288.39|0
1645019670000|2022-02-16 13:54:30|290.16|288.56|289.81|288.21|290.16|288.56|289.81|288.21|0
1645019680000|2022-02-16 13:54:40|289.47|287.87|289.47|287.87|289.47|287.87|289.29|287.69|0
1645019690000|2022-02-16 13:54:50|289.64|288.04|289.47|287.87|289.99|288.39|289.47|287.87|0
1645019700000|2022-02-16 13:55:00|289.12|287.52|289.12|287.52|289.12|287.52|289.12|287.52|0
1645019710000|2022-02-16 13:55:10|288.95|287.35|288.25|286.65|288.95|287.35|288.25|286.65|0
1645019720000|2022-02-16 13:55:20|288.43|286.83|288.08|286.48|288.43|286.83|288.08|286.48|0
1645019730000|2022-02-16 13:55:30|288.25|286.65|287.91|286.31|288.25|286.65|287.91|286.31|0
1645019740000|2022-02-16 13:55:40|287.39|285.79|287.65|286.05|287.65|286.05|287.39|285.79|0
1645019750000|2022-02-16 13:55:50|287.56|285.96|287.39|285.79|287.56|285.96|287.39|285.79|0
1645019760000|2022-02-16 13:56:00|287.22|285.62|287.04|285.44|287.39|285.79|287.04|285.44|0
1645019770000|2022-02-16 13:56:10|286.87|285.27|287.56|285.96|287.56|285.96|286.87|285.27|0
1645019780000|2022-02-16 13:56:20|287.73|286.13|287.91|286.31|288.08|286.48|287.73|286.13|0
1645019790000|2022-02-16 13:56:30|286.79|285.19|288.65|287.05|288.65|287.05|286.79|285.19|0
1645019800000|2022-02-16 13:56:40|288.39|286.79|288.56|286.96|288.56|286.96|288.39|286.79|0
1645019810000|2022-02-16 13:56:50|288.22|286.62|288.39|286.79|288.39|286.79|288.22|286.62|0
1645019820000|2022-02-16 13:57:00|288.22|286.62|287.7|286.1|288.22|286.62|287.7|286.1|0
1645019830000|2022-02-16 13:57:10|287.87|286.27|287.87|286.27|288.04|286.44|287.87|286.27|0
1645019840000|2022-02-16 13:57:20|288.04|286.44|288.39|286.79|288.39|286.79|288.04|286.44|0
1645019850000|2022-02-16 13:57:30|288.22|286.62|288.22|286.62|288.22|286.62|288.13|286.53|0
1645019860000|2022-02-16 13:57:40|288.39|286.79|288.56|286.96|288.56|286.96|288.04|286.44|0
1645019870000|2022-02-16 13:57:50|288.47|286.87|288.39|286.79|288.47|286.87|288.39|286.79|0
1645019880000|2022-02-16 13:58:00|288.56|286.96|288.22|286.62|288.56|286.96|288.22|286.62|0
1645019890000|2022-02-16 13:58:10|288.56|286.96|288.91|287.31|288.91|287.31|288.56|286.96|0
1645019900000|2022-02-16 13:58:20|288.73|287.13|288.22|286.62|288.73|287.13|288.22|286.62|0
1645019910000|2022-02-16 13:58:30|288.39|286.79|288.22|286.62|288.39|286.79|288.22|286.62|0
1645019920000|2022-02-16 13:58:40|288.04|286.44|288.22|286.62|288.22|286.62|288.04|286.44|0
1645019930000|2022-02-16 13:58:50|287.87|286.27|287.35|285.75|287.87|286.27|287.35|285.75|0
1645019940000|2022-02-16 13:59:00|287.01|285.41|287.35|285.75|287.44|285.84|287.01|285.41|0
1645019950000|2022-02-16 13:59:10|287.52|285.92|287.09|285.49|287.87|286.27|287.09|285.49|0
1645019960000|2022-02-16 13:59:20|287.18|285.58|287.52|285.92|287.52|285.92|287.18|285.58|0
1645019970000|2022-02-16 13:59:30|287.7|286.1|287.7|286.1|287.7|286.1|287.52|285.92|0
1645019980000|2022-02-16 13:59:40|287.87|286.27|287.7|286.1|287.87|286.27|287.7|286.1|0
1645019990000|2022-02-16 13:59:50|287.87|286.27|288.64|287.04|288.64|287.04|287.87|286.27|0
1645020000000|2022-02-16 14:00:00|288.56|286.96|288.56|286.96|288.91|287.31|288.56|286.96|0
1645020010000|2022-02-16 14:00:10|288.21|286.61|287.52|285.92|288.21|286.61|287.52|285.92|0
1645020020000|2022-02-16 14:00:20|287.35|285.75|287.18|285.58|287.35|285.75|287.18|285.58|0
1645020030000|2022-02-16 14:00:30|287.09|285.49|286.83|285.23|287.09|285.49|286.66|285.06|0
1645020040000|2022-02-16 14:00:40|286.23|284.63|286.49|284.89|286.66|285.06|286.23|284.63|0
1645020050000|2022-02-16 14:00:50|286.66|285.06|286.83|285.23|286.83|285.23|286.49|284.89|0
1645020060000|2022-02-16 14:01:00|286.49|284.89|287.01|285.41|287.01|285.41|286.49|284.89|0
1645020070000|2022-02-16 14:01:10|287.18|285.58|287.18|285.58|287.18|285.58|287.18|285.58|0
1645020080000|2022-02-16 14:01:20|287.52|285.92|287.35|285.75|287.52|285.92|287.35|285.75|0
1645020090000|2022-02-16 14:01:30|287.18|285.58|287.18|285.58|287.35|285.75|287.18|285.58|0
1645020100000|2022-02-16 14:01:40|286.83|285.23|287.01|285.41|287.18|285.58|286.83|285.23|0
1645020110000|2022-02-16 14:01:50|286.83|285.23|286.57|284.97|286.83|285.23|286.49|284.89|0
1645020120000|2022-02-16 14:02:00|286.66|285.06|286.32|284.72|286.66|285.06|286.32|284.72|0
1645020130000|2022-02-16 14:02:10|286.66|285.06|287|285.4|287|285.4|286.66|285.06|0
1645020140000|2022-02-16 14:02:20|287.18|285.58|287.35|285.75|287.35|285.75|287|285.4|0
1645020150000|2022-02-16 14:02:30|287.18|285.58|287.52|285.92|287.52|285.92|287.18|285.58|0
1645020160000|2022-02-16 14:02:40|287.87|286.27|287.87|286.27|287.87|286.27|287.69|286.09|0
1645020170000|2022-02-16 14:02:50|287.69|286.09|288.38|286.78|288.38|286.78|287.69|286.09|0
1645020180000|2022-02-16 14:03:00|288.56|286.96|288.56|286.96|288.56|286.96|288.56|286.96|0
1645020190000|2022-02-16 14:03:10|288.38|286.78|288.21|286.61|288.38|286.78|288.21|286.61|0
1645020200000|2022-02-16 14:03:20|288.29|286.69|288.21|286.61|288.38|286.78|288.21|286.61|0
1645020210000|2022-02-16 14:03:30|288.04|286.44|287.87|286.27|288.04|286.44|287.52|285.92|0
1645020220000|2022-02-16 14:03:40|287.69|286.09|287.69|286.09|287.69|286.09|287.6|286|0
1645020230000|2022-02-16 14:03:50|287.6|286|287.35|285.75|287.6|286|287.26|285.66|0
1645020240000|2022-02-16 14:04:00|287.09|285.49|287.52|285.92|287.52|285.92|287.09|285.49|0
1645020250000|2022-02-16 14:04:10|287.69|286.09|287.95|286.35|287.95|286.35|287.69|286.09|0
1645020260000|2022-02-16 14:04:20|288.04|286.44|288.21|286.61|288.38|286.78|288.04|286.44|0
1645020270000|2022-02-16 14:04:30|288.56|286.96|288.56|286.96|288.56|286.96|288.56|286.96|0
1645020280000|2022-02-16 14:04:40|288.73|287.13|288.56|286.96|288.73|287.13|288.38|286.78|0
1645020290000|2022-02-16 14:04:50|288.38|286.78|288.21|286.61|288.38|286.78|288.21|286.61|0
1645020300000|2022-02-16 14:05:00|287.86|286.26|287.69|286.09|287.86|286.26|287.69|286.09|0
1645020310000|2022-02-16 14:05:10|287.52|285.92|288.21|286.61|288.21|286.61|287.52|285.92|0
1645020320000|2022-02-16 14:05:20|288.38|286.78|288.55|286.95|288.55|286.95|288.38|286.78|0
1645020330000|2022-02-16 14:05:30|288.38|286.78|288.46|286.86|288.46|286.86|288.38|286.78|0
1645020340000|2022-02-16 14:05:40|288.21|286.61|288.21|286.61|288.21|286.61|288.21|286.61|0
1645020350000|2022-02-16 14:05:50|288.29|286.69|288.21|286.61|288.29|286.69|288.21|286.61|0
1645020360000|2022-02-16 14:06:00|288.04|286.44|288.04|286.44|288.21|286.61|288.04|286.44|0
1645020370000|2022-02-16 14:06:10|288.21|286.61|288.21|286.61|288.21|286.61|288.21|286.61|0
1645020380000|2022-02-16 14:06:20|287.86|286.26|287.86|286.26|287.86|286.26|287.86|286.26|0
1645020390000|2022-02-16 14:06:30|287.6|286|287.43|285.83|287.6|286|287.43|285.83|0
1645020400000|2022-02-16 14:06:40|287.52|285.92|287.69|286.09|287.69|286.09|287.52|285.92|0
1645020410000|2022-02-16 14:06:50|287.35|285.75|287.17|285.57|287.52|285.92|287.17|285.57|0
1645020420000|2022-02-16 14:07:00|287|285.4|287.17|285.57|287.17|285.57|287|285.4|0
1645020430000|2022-02-16 14:07:10|286.83|285.23|287.26|285.66|287.26|285.66|286.83|285.23|0
1645020440000|2022-02-16 14:07:20|287.34|285.74|285.97|284.37|287.34|285.74|285.97|284.37|0
1645020450000|2022-02-16 14:07:30|285.79|284.19|286.14|284.54|286.14|284.54|285.53|283.93|0
1645020460000|2022-02-16 14:07:40|286.22|284.62|286.22|284.62|286.31|284.71|286.22|284.62|0
1645020470000|2022-02-16 14:07:50|286.31|284.71|286.48|284.88|286.48|284.88|286.31|284.71|0
1645020480000|2022-02-16 14:08:00|286.31|284.71|285.88|284.28|286.31|284.71|285.88|284.28|0
1645020490000|2022-02-16 14:08:10|285.79|284.19|285.45|283.85|285.79|284.19|285.45|283.85|0
1645020500000|2022-02-16 14:08:20|285.28|283.68|284.59|282.99|285.28|283.68|284.59|282.99|0
1645020510000|2022-02-16 14:08:30|284.93|283.33|285.11|283.51|285.11|283.51|284.93|283.33|0
1645020520000|2022-02-16 14:08:40|284.93|283.33|284.93|283.33|285.28|283.68|284.93|283.33|0
1645020530000|2022-02-16 14:08:50|285.11|283.51|285.28|283.68|285.28|283.68|285.11|283.51|0
1645020540000|2022-02-16 14:09:00|285.45|283.85|285.11|283.51|285.45|283.85|285.11|283.51|0
1645020550000|2022-02-16 14:09:10|284.93|283.33|285.45|283.85|285.45|283.85|284.93|283.33|0
1645020560000|2022-02-16 14:09:20|285.62|284.02|285.45|283.85|285.62|284.02|285.45|283.85|0
1645020570000|2022-02-16 14:09:30|285.28|283.68|285.62|284.02|285.62|284.02|285.28|283.68|0
1645020580000|2022-02-16 14:09:40|285.45|283.85|285.53|283.93|285.53|283.93|285.45|283.85|0
1645020590000|2022-02-16 14:09:50|285.45|283.85|285.45|283.85|285.53|283.93|285.45|283.85|0
1645020600000|2022-02-16 14:10:00|285.62|284.02|285.45|283.85|285.62|284.02|285.45|283.85|0
1645020610000|2022-02-16 14:10:10|285.62|284.02|285.62|284.02|285.62|284.02|285.1|283.5|0
1645020620000|2022-02-16 14:10:20|285.45|283.85|285.02|283.42|285.45|283.85|285.02|283.42|0
1645020630000|2022-02-16 14:10:30|285.1|283.5|284.93|283.33|285.1|283.5|284.93|283.33|0
1645020640000|2022-02-16 14:10:40|285.28|283.68|285.45|283.85|285.45|283.85|285.28|283.68|0
1645020650000|2022-02-16 14:10:50|285.53|283.93|285.1|283.5|285.62|284.02|285.1|283.5|0
1645020660000|2022-02-16 14:11:00|285.01|283.41|284.76|283.16|285.01|283.41|284.59|282.99|0
1645020670000|2022-02-16 14:11:10|284.59|282.99|284.42|282.82|284.59|282.99|284.42|282.82|0
1645020680000|2022-02-16 14:11:20|284.25|282.65|284.87|283.27|284.87|283.27|284.25|282.65|0
1645020690000|2022-02-16 14:11:30|285.21|283.61|285.21|283.61|285.21|283.61|285.21|283.61|0
1645020700000|2022-02-16 14:11:40|285.29|283.69|285.72|284.12|285.72|284.12|285.29|283.69|0
1645020710000|2022-02-16 14:11:50|285.9|284.3|285.55|283.95|285.9|284.3|285.55|283.95|0
1645020720000|2022-02-16 14:12:00|285.72|284.12|285.9|284.3|285.9|284.3|285.72|284.12|0
1645020730000|2022-02-16 14:12:10|286.07|284.47|285.55|283.95|286.07|284.47|285.55|283.95|0
1645020740000|2022-02-16 14:12:20|285.38|283.78|285.55|283.95|285.55|283.95|285.21|283.61|0
1645020750000|2022-02-16 14:12:30|285.72|284.12|285.55|283.95|285.72|284.12|285.55|283.95|0
1645020760000|2022-02-16 14:12:40|285.38|283.78|285.21|283.61|285.38|283.78|285.21|283.61|0
1645020770000|2022-02-16 14:12:50|285.38|283.78|285.55|283.95|285.55|283.95|285.38|283.78|0
1645020780000|2022-02-16 14:13:00|285.38|283.78|285.38|283.78|285.38|283.78|285.38|283.78|0
1645020790000|2022-02-16 14:13:10|285.21|283.61|285.38|283.78|285.38|283.78|285.21|283.61|0
1645020800000|2022-02-16 14:13:20|285.29|283.69|285.29|283.69|285.38|283.78|285.29|283.69|0
1645020810000|2022-02-16 14:13:30|285.38|283.78|285.21|283.61|285.38|283.78|285.21|283.61|0
1645020820000|2022-02-16 14:13:40|285.38|283.78|285.38|283.78|285.38|283.78|285.21|283.61|0
1645020830000|2022-02-16 14:13:50|285.21|283.61|284.87|283.27|285.21|283.61|284.87|283.27|0
1645020840000|2022-02-16 14:14:00|285.21|283.61|285.46|283.86|285.63|284.03|285.21|283.61|0
1645020850000|2022-02-16 14:14:10|285.38|283.78|285.55|283.95|285.63|284.03|285.38|283.78|0
1645020860000|2022-02-16 14:14:20|285.72|284.12|285.72|284.12|285.72|284.12|285.72|284.12|0
1645020870000|2022-02-16 14:14:30|285.89|284.29|286.07|284.47|286.07|284.47|285.89|284.29|0
1645020880000|2022-02-16 14:14:40|285.89|284.29|285.89|284.29|286.07|284.47|285.89|284.29|0
1645020890000|2022-02-16 14:14:50|285.8|284.2|285.38|283.78|285.89|284.29|285.38|283.78|0
1645020900000|2022-02-16 14:15:00|285.55|283.95|285.72|284.12|285.72|284.12|285.55|283.95|0
1645020910000|2022-02-16 14:15:10|285.89|284.29|286.06|284.46|286.06|284.46|285.89|284.29|0
1645020920000|2022-02-16 14:15:20|286.32|284.72|287.27|285.67|287.27|285.67|286.32|284.72|0
1645020930000|2022-02-16 14:15:30|287.1|285.5|287.1|285.5|287.1|285.5|287.1|285.5|0
1645020940000|2022-02-16 14:15:40|286.58|284.98|286.75|285.15|286.92|285.32|286.58|284.98|0
1645020950000|2022-02-16 14:15:50|286.92|285.32|287.01|285.41|287.1|285.5|286.75|285.15|0
1645020960000|2022-02-16 14:16:00|287.27|285.67|287.1|285.5|287.27|285.67|286.92|285.32|0
1645020970000|2022-02-16 14:16:10|287.27|285.67|287.27|285.67|287.27|285.67|287.1|285.5|0
1645020980000|2022-02-16 14:16:20|287.1|285.5|287.18|285.58|287.27|285.67|287.1|285.5|0
1645020990000|2022-02-16 14:16:30|287.09|285.49|287.18|285.58|287.18|285.58|287.09|285.49|0
1645021000000|2022-02-16 14:16:40|287.27|285.67|287.09|285.49|287.44|285.84|287.09|285.49|0
1645021010000|2022-02-16 14:16:50|286.92|285.32|286.92|285.32|286.92|285.32|286.92|285.32|0
1645021020000|2022-02-16 14:17:00|286.75|285.15|286.92|285.32|286.92|285.32|286.75|285.15|0
1645021030000|2022-02-16 14:17:10|286.75|285.15|286.92|285.32|286.92|285.32|286.75|285.15|0
1645021040000|2022-02-16 14:17:20|287.09|285.49|287.09|285.49|287.27|285.67|287.09|285.49|0
1645021060000|2022-02-16 14:17:40|287.27|285.67|287.27|285.67|287.44|285.84|287.27|285.67|0
1645021070000|2022-02-16 14:17:50|287.18|285.58|287.09|285.49|287.18|285.58|287.09|285.49|0
1645021080000|2022-02-16 14:18:00|287.27|285.67|287.61|286.01|287.61|286.01|287.27|285.67|0
1645021090000|2022-02-16 14:18:10|287.27|285.67|287.44|285.84|287.44|285.84|287.27|285.67|0
1645021100000|2022-02-16 14:18:20|287.27|285.67|287.27|285.67|287.44|285.84|287.27|285.67|0
1645021110000|2022-02-16 14:18:30|287.61|286.01|287.44|285.84|287.61|286.01|287.44|285.84|0
1645021120000|2022-02-16 14:18:40|287.26|285.66|287.26|285.66|287.26|285.66|287.09|285.49|0
1645021130000|2022-02-16 14:18:50|287.09|285.49|287.09|285.49|287.09|285.49|287.09|285.49|0
1645021140000|2022-02-16 14:19:00|286.75|285.15|286.83|285.23|286.92|285.32|286.75|285.15|0
1645021150000|2022-02-16 14:19:10|286.92|285.32|286.75|285.15|286.92|285.32|286.4|284.8|0
1645021160000|2022-02-16 14:19:20|286.58|284.98|286.4|284.8|286.58|284.98|286.4|284.8|0
1645021170000|2022-02-16 14:19:30|286.58|284.98|286.58|284.98|286.75|285.15|286.58|284.98|0
1645021180000|2022-02-16 14:19:40|286.92|285.32|286.92|285.32|286.92|285.32|286.92|285.32|0
1645021190000|2022-02-16 14:19:50|287.09|285.49|287.09|285.49|287.09|285.49|287.09|285.49|0
1645021200000|2022-02-16 14:20:00|287.26|285.66|287.26|285.66|287.26|285.66|287.26|285.66|0
1645021210000|2022-02-16 14:20:10|287.09|285.49|286.75|285.15|287.09|285.49|286.75|285.15|0
1645021220000|2022-02-16 14:20:20|287.09|285.49|287.09|285.49|287.26|285.66|287.09|285.49|0
1645021230000|2022-02-16 14:20:30|286.92|285.32|286.92|285.32|287.09|285.49|286.92|285.32|0
1645021240000|2022-02-16 14:20:40|286.75|285.15|286.06|284.46|286.75|285.15|286.06|284.46|0
1645021250000|2022-02-16 14:20:50|286.23|284.63|286.23|284.63|286.23|284.63|286.23|284.63|0
1645021260000|2022-02-16 14:21:00|286.06|284.46|286.23|284.63|286.23|284.63|286.06|284.46|0
1645021270000|2022-02-16 14:21:10|286.4|284.8|286.06|284.46|286.4|284.8|286.06|284.46|0
1645021280000|2022-02-16 14:21:20|285.89|284.29|285.89|284.29|285.89|284.29|285.89|284.29|0
1645021290000|2022-02-16 14:21:30|285.54|283.94|285.37|283.77|285.54|283.94|285.2|283.6|0
1645021300000|2022-02-16 14:21:40|285.2|283.6|285.2|283.6|285.2|283.6|285.03|283.43|0
1645021310000|2022-02-16 14:21:50|285.37|283.77|285.54|283.94|285.54|283.94|285.37|283.77|0
1645021320000|2022-02-16 14:22:00|285.72|284.12|285.54|283.94|285.72|284.12|285.54|283.94|0
1645021330000|2022-02-16 14:22:10|285.71|284.11|285.54|283.94|285.71|284.11|285.45|283.85|0
1645021340000|2022-02-16 14:22:20|285.71|284.11|285.89|284.29|285.89|284.29|285.71|284.11|0
1645021350000|2022-02-16 14:22:30|286.23|284.63|286.23|284.63|286.23|284.63|286.06|284.46|0
1645021360000|2022-02-16 14:22:40|286.4|284.8|286.4|284.8|286.4|284.8|286.23|284.63|0
1645021370000|2022-02-16 14:22:50|286.57|284.97|286.57|284.97|286.74|285.14|286.57|284.97|0
1645021380000|2022-02-16 14:23:00|286.74|285.14|286.74|285.14|286.74|285.14|286.74|285.14|0
1645021390000|2022-02-16 14:23:10|286.66|285.06|286.4|284.8|286.74|285.14|286.4|284.8|0
1645021400000|2022-02-16 14:23:20|286.57|284.97|286.23|284.63|286.57|284.97|286.23|284.63|0
1645021410000|2022-02-16 14:23:30|286.06|284.46|285.71|284.11|286.06|284.46|285.71|284.11|0
1645021420000|2022-02-16 14:23:40|285.54|283.94|285.71|284.11|285.71|284.11|285.54|283.94|0
1645021430000|2022-02-16 14:23:50|285.54|283.94|286.06|284.46|286.06|284.46|285.54|283.94|0
1645021440000|2022-02-16 14:24:00|286.23|284.63|286.74|285.14|286.74|285.14|286.23|284.63|0
1645021450000|2022-02-16 14:24:10|286.57|284.97|286.74|285.14|286.74|285.14|286.57|284.97|0
1645021460000|2022-02-16 14:24:20|286.65|285.05|286.74|285.14|286.74|285.14|286.65|285.05|0
1645021470000|2022-02-16 14:24:30|286.83|285.23|286.74|285.14|286.83|285.23|286.65|285.05|0
1645021480000|2022-02-16 14:24:40|286.92|285.32|286.92|285.32|286.92|285.32|286.92|285.32|0
1645021490000|2022-02-16 14:24:50|286.91|285.31|286.91|285.31|287.17|285.57|286.91|285.31|0
1645021500000|2022-02-16 14:25:00|286.74|285.14|286.4|284.8|286.74|285.14|286.4|284.8|0
1645021510000|2022-02-16 14:25:10|286.57|284.97|287.09|285.49|287.09|285.49|286.57|284.97|0
1645021520000|2022-02-16 14:25:20|286.91|285.31|286.91|285.31|287.09|285.49|286.91|285.31|0
1645021530000|2022-02-16 14:25:30|287|285.4|286.91|285.31|287.26|285.66|286.91|285.31|0
1645021540000|2022-02-16 14:25:40|287.6|286|287.6|286|287.6|286|287.43|285.83|0
1645021550000|2022-02-16 14:25:50|287.77|286.17|287.6|286|287.77|286.17|287.6|286|0
1645021560000|2022-02-16 14:26:00|287.43|285.83|287.26|285.66|287.43|285.83|287.26|285.66|0
1645021570000|2022-02-16 14:26:10|287.09|285.49|287.09|285.49|287.09|285.49|287.09|285.49|0
1645021580000|2022-02-16 14:26:20|287.26|285.66|287.6|286|287.6|286|287.26|285.66|0
1645021590000|2022-02-16 14:26:30|287.43|285.83|287.6|286|287.6|286|287.43|285.83|0
1645021600000|2022-02-16 14:26:40|287.43|285.83|287.77|286.17|287.77|286.17|287.43|285.83|0
1645021610000|2022-02-16 14:26:50|287.68|286.08|287.95|286.35|287.95|286.35|287.68|286.08|0
1645021620000|2022-02-16 14:27:00|287.77|286.17|287.95|286.35|287.95|286.35|287.6|286|0
1645021630000|2022-02-16 14:27:10|287.77|286.17|287.77|286.17|287.77|286.17|287.77|286.17|0
1645021640000|2022-02-16 14:27:20|287.6|286|287.77|286.17|287.77|286.17|287.6|286|0
1645021650000|2022-02-16 14:27:30|288.12|286.52|288.29|286.69|288.29|286.69|287.95|286.35|0
1645021660000|2022-02-16 14:27:40|288.12|286.52|288.12|286.52|288.12|286.52|287.94|286.34|0
1645021670000|2022-02-16 14:27:50|288.29|286.69|288.12|286.52|288.29|286.69|288.12|286.52|0
1645021680000|2022-02-16 14:28:00|287.77|286.17|287.77|286.17|287.77|286.17|287.6|286|0
1645021690000|2022-02-16 14:28:10|288.12|286.52|287.6|286|288.12|286.52|287.6|286|0
1645021700000|2022-02-16 14:28:20|287.77|286.17|287.94|286.34|287.94|286.34|287.77|286.17|0
1645021710000|2022-02-16 14:28:30|287.85|286.25|287.94|286.34|287.94|286.34|287.77|286.17|0
1645021720000|2022-02-16 14:28:40|288.12|286.52|288.29|286.69|288.29|286.69|288.12|286.52|0
1645021730000|2022-02-16 14:28:50|288.46|286.86|288.46|286.86|288.72|287.12|288.46|286.86|0
1645021740000|2022-02-16 14:29:00|288.63|287.03|288.81|287.21|288.81|287.21|288.63|287.03|0
1645021750000|2022-02-16 14:29:10|288.63|287.03|288.29|286.69|288.63|287.03|288.29|286.69|0
1645021760000|2022-02-16 14:29:20|288.12|286.52|287.94|286.34|288.12|286.52|287.94|286.34|0
1645021770000|2022-02-16 14:29:30|287.77|286.17|287.6|286|287.94|286.34|287.6|286|0
1645021780000|2022-02-16 14:29:40|287.77|286.17|287.25|285.65|287.77|286.17|287.25|285.65|0
1645021790000|2022-02-16 14:29:50|287.6|286|287.08|285.48|287.6|286|287.08|285.48|0
1645021800000|2022-02-16 14:30:00|287.43|285.83|288.8|287.2|288.8|287.2|287.43|285.83|0
1645021810000|2022-02-16 14:30:10|289.15|287.55|289.5|287.9|289.5|287.9|289.15|287.55|0
1645021820000|2022-02-16 14:30:20|289.06|287.46|289.84|288.24|290.19|288.59|289.06|287.46|0
1645021830000|2022-02-16 14:30:30|290.19|288.59|290.01|288.41|290.19|288.59|289.84|288.24|0
1645021840000|2022-02-16 14:30:40|289.84|288.24|289.84|288.24|290.53|288.93|289.84|288.24|0
1645021850000|2022-02-16 14:30:50|288.46|286.86|288.8|287.2|288.8|287.2|288.46|286.86|0
1645021860000|2022-02-16 14:31:00|288.98|287.38|289.67|288.07|289.84|288.24|288.98|287.38|0
1645021870000|2022-02-16 14:31:10|289.49|287.89|289.4|287.8|289.49|287.89|288.63|287.03|0
1645021880000|2022-02-16 14:31:20|289.15|287.55|288.98|287.38|289.15|287.55|288.46|286.86|0
1645021890000|2022-02-16 14:31:30|288.63|287.03|288.11|286.51|288.63|287.03|288.11|286.51|0
1645021900000|2022-02-16 14:31:40|287.77|286.17|288.46|286.86|288.46|286.86|287.77|286.17|0
1645021910000|2022-02-16 14:31:50|287.94|286.34|287.94|286.34|288.11|286.51|287.77|286.17|0
1645021920000|2022-02-16 14:32:00|288.11|286.51|288.11|286.51|288.29|286.69|288.11|286.51|0
1645021930000|2022-02-16 14:32:10|288.2|286.6|289.32|287.72|289.32|287.72|288.2|286.6|0
1645021940000|2022-02-16 14:32:20|289.06|287.46|289.49|287.89|289.49|287.89|289.06|287.46|0
1645021950000|2022-02-16 14:32:30|289.15|287.55|289.75|288.15|289.75|288.15|289.15|287.55|0
1645021960000|2022-02-16 14:32:40|289.49|287.89|289.67|288.07|289.67|288.07|289.49|287.89|0
1645021970000|2022-02-16 14:32:50|290.01|288.41|290.53|288.93|290.53|288.93|289.84|288.24|0
1645021980000|2022-02-16 14:33:00|290.7|289.1|290.88|289.28|290.88|289.28|290.36|288.76|0
1645021990000|2022-02-16 14:33:10|291.22|289.62|291.05|289.45|291.4|289.8|291.05|289.45|0
1645022000000|2022-02-16 14:33:20|290.53|288.93|289.66|288.06|290.53|288.93|289.66|288.06|0
1645022010000|2022-02-16 14:33:30|290.18|288.58|290.53|288.93|290.53|288.93|289.84|288.24|0
1645022020000|2022-02-16 14:33:40|290.01|288.41|291.22|289.62|291.22|289.62|290.01|288.41|0
1645022030000|2022-02-16 14:33:50|291.39|289.79|290.7|289.1|291.39|289.79|290.7|289.1|0
1645022040000|2022-02-16 14:34:00|290.87|289.27|291.3|289.7|291.74|290.14|290.87|289.27|0
1645022050000|2022-02-16 14:34:10|291.22|289.62|290.87|289.27|291.22|289.62|290.53|288.93|0
1645022060000|2022-02-16 14:34:20|291.39|289.79|292.26|290.66|292.26|290.66|291.05|289.45|0
1645022070000|2022-02-16 14:34:30|292.78|291.18|292.26|290.66|292.78|291.18|292.09|290.49|0
1645022080000|2022-02-16 14:34:40|292.43|290.83|292.61|291.01|292.78|291.18|292.43|290.83|0
1645022090000|2022-02-16 14:34:50|292.43|290.83|291.05|289.45|292.43|290.83|291.05|289.45|0
1645022100000|2022-02-16 14:35:00|290.87|289.27|290.53|288.93|290.87|289.27|289.49|287.89|0
1645022110000|2022-02-16 14:35:10|289.84|288.24|289.66|288.06|290.18|288.58|289.4|287.8|0
1645022120000|2022-02-16 14:35:20|290.01|288.41|290.35|288.75|290.53|288.93|290.01|288.41|0
1645022130000|2022-02-16 14:35:30|290.01|288.41|289.92|288.32|290.26|288.66|289.92|288.32|0
1645022140000|2022-02-16 14:35:40|289.75|288.15|289.32|287.72|290.09|288.49|289.32|287.72|0
1645022150000|2022-02-16 14:35:50|289.14|287.54|289.66|288.06|289.84|288.24|289.14|287.54|0
1645022160000|2022-02-16 14:36:00|289.84|288.24|288.97|287.37|289.84|288.24|288.8|287.2|0
1645022170000|2022-02-16 14:36:10|288.45|286.85|288.63|287.03|288.8|287.2|288.45|286.85|0
1645022180000|2022-02-16 14:36:20|288.54|286.94|289.66|288.06|289.66|288.06|288.54|286.94|0
1645022190000|2022-02-16 14:36:30|290.01|288.41|289.57|287.97|290.7|289.1|289.57|287.97|0
1645022200000|2022-02-16 14:36:40|289.49|287.89|288.97|287.37|289.49|287.89|288.97|287.37|0
1645022210000|2022-02-16 14:36:50|289.14|287.54|289.49|287.89|289.49|287.89|289.14|287.54|0
1645022220000|2022-02-16 14:37:00|289.32|287.72|287.76|286.16|289.32|287.72|287.76|286.16|0
1645022230000|2022-02-16 14:37:10|288.11|286.51|288.45|286.85|288.8|287.2|288.11|286.51|0
1645022240000|2022-02-16 14:37:20|288.63|287.03|288.8|287.2|289.14|287.54|288.63|287.03|0
1645022250000|2022-02-16 14:37:30|289.23|287.63|288.97|287.37|289.23|287.63|288.97|287.37|0
1645022260000|2022-02-16 14:37:40|289.57|287.97|289.83|288.23|290.26|288.66|289.57|287.97|0
1645022270000|2022-02-16 14:37:50|289.57|287.97|288.97|287.37|289.83|288.23|288.97|287.37|0
1645022280000|2022-02-16 14:38:00|288.45|286.85|288.28|286.68|288.45|286.85|288.28|286.68|0
1645022290000|2022-02-16 14:38:10|288.45|286.85|290.52|288.92|290.52|288.92|288.45|286.85|0
1645022300000|2022-02-16 14:38:20|290.7|289.1|290.43|288.83|290.7|289.1|290.43|288.83|0
1645022310000|2022-02-16 14:38:30|290.09|288.49|289.66|288.06|290.09|288.49|289.31|287.71|0
1645022320000|2022-02-16 14:38:40|288.8|287.2|288.8|287.2|288.97|287.37|288.62|287.02|0
1645022330000|2022-02-16 14:38:50|288.88|287.28|289.14|287.54|289.14|287.54|288.8|287.2|0
1645022340000|2022-02-16 14:39:00|288.53|286.93|288.11|286.51|288.8|287.2|288.11|286.51|0
1645022350000|2022-02-16 14:39:10|288.97|287.37|289.83|288.23|289.83|288.23|288.97|287.37|0
1645022360000|2022-02-16 14:39:20|289.31|287.71|289.83|288.23|290|288.4|289.31|287.71|0
1645022370000|2022-02-16 14:39:30|289.66|288.06|289.31|287.71|289.66|288.06|289.31|287.71|0
1645022380000|2022-02-16 14:39:40|289.49|287.89|290|288.4|290.18|288.58|289.49|287.89|0
1645022390000|2022-02-16 14:39:50|289.49|287.89|289.49|287.89|289.49|287.89|288.97|287.37|0
1645022400000|2022-02-16 14:40:00|288.8|287.2|288.11|286.51|288.8|287.2|287.93|286.33|0
1645022410000|2022-02-16 14:40:10|288.36|286.76|289.66|288.06|289.66|288.06|288.36|286.76|0
1645022420000|2022-02-16 14:40:20|289.83|288.23|289.4|287.8|289.83|288.23|289.4|287.8|0
1645022430000|2022-02-16 14:40:30|288.79|287.19|287.93|286.33|288.97|287.37|287.93|286.33|0
1645022440000|2022-02-16 14:40:40|288.36|286.76|288.79|287.19|288.79|287.19|288.36|286.76|0
1645022450000|2022-02-16 14:40:50|288.62|287.02|288.19|286.59|288.62|287.02|287.93|286.33|0
1645022460000|2022-02-16 14:41:00|288.62|287.02|288.36|286.76|288.62|287.02|288.1|286.5|0
1645022470000|2022-02-16 14:41:10|288.1|286.5|287.59|285.99|288.1|286.5|287.59|285.99|0
1645022480000|2022-02-16 14:41:20|287.07|285.47|286.38|284.78|287.07|285.47|286.38|284.78|0
1645022490000|2022-02-16 14:41:30|286.56|284.96|286.56|284.96|286.56|284.96|286.38|284.78|0
1645022500000|2022-02-16 14:41:40|287.07|285.47|287.59|285.99|287.59|285.99|287.07|285.47|0
1645022510000|2022-02-16 14:41:50|287.24|285.64|287.24|285.64|287.24|285.64|287.24|285.64|0
1645022520000|2022-02-16 14:42:00|287.41|285.81|288.79|287.19|289.05|287.45|287.41|285.81|0
1645022530000|2022-02-16 14:42:10|289.14|287.54|289.66|288.06|289.66|288.06|289.05|287.45|0
1645022540000|2022-02-16 14:42:20|289.57|287.97|288.45|286.85|289.66|288.06|288.45|286.85|0
1645022550000|2022-02-16 14:42:30|289.39|287.79|288.97|287.37|289.39|287.79|288.62|287.02|0
1645022560000|2022-02-16 14:42:40|288.79|287.19|288.79|287.19|288.79|287.19|288.28|286.68|0
1645022570000|2022-02-16 14:42:50|288.45|286.85|287.76|286.16|288.45|286.85|287.76|286.16|0
1645022580000|2022-02-16 14:43:00|288.1|286.5|288.27|286.67|288.36|286.76|288.1|286.5|0
1645022590000|2022-02-16 14:43:10|287.93|286.33|287.93|286.33|288.45|286.85|287.93|286.33|0
1645022600000|2022-02-16 14:43:20|287.59|285.99|287.93|286.33|287.93|286.33|287.59|285.99|0
1645022610000|2022-02-16 14:43:30|287.59|285.99|287.24|285.64|287.76|286.16|287.24|285.64|0
1645022620000|2022-02-16 14:43:40|287.15|285.55|287.76|286.16|287.76|286.16|287.15|285.55|0
1645022630000|2022-02-16 14:43:50|287.84|286.24|287.41|285.81|287.93|286.33|287.41|285.81|0
1645022640000|2022-02-16 14:44:00|287.07|285.47|286.98|285.38|287.07|285.47|286.9|285.3|0
1645022650000|2022-02-16 14:44:10|286.72|285.12|287.41|285.81|287.76|286.16|286.72|285.12|0
1645022660000|2022-02-16 14:44:20|287.07|285.47|287.07|285.47|287.41|285.81|286.9|285.3|0
1645022670000|2022-02-16 14:44:30|286.9|285.3|287.07|285.47|287.24|285.64|286.9|285.3|0
1645022680000|2022-02-16 14:44:40|287.24|285.64|287.41|285.81|287.41|285.81|287.24|285.64|0
1645022690000|2022-02-16 14:44:50|286.9|285.3|286.72|285.12|286.9|285.3|286.21|284.61|0
1645022700000|2022-02-16 14:45:00|286.38|284.78|286.04|284.44|286.55|284.95|286.04|284.44|0
1645022710000|2022-02-16 14:45:10|287.24|285.64|287.41|285.81|287.76|286.16|287.24|285.64|0
1645022720000|2022-02-16 14:45:20|287.76|286.16|287.76|286.16|287.93|286.33|287.76|286.16|0
1645022730000|2022-02-16 14:45:30|287.93|286.33|288.27|286.67|288.27|286.67|287.76|286.16|0
1645022740000|2022-02-16 14:45:40|288.44|286.84|288.62|287.02|288.62|287.02|288.27|286.67|0
1645022750000|2022-02-16 14:45:50|288.1|286.5|288.1|286.5|288.35|286.75|287.93|286.33|0
1645022760000|2022-02-16 14:46:00|288.44|286.84|289.48|287.88|289.48|287.88|288.44|286.84|0
1645022770000|2022-02-16 14:46:10|288.96|287.36|289.31|287.71|289.31|287.71|288.96|287.36|0
1645022780000|2022-02-16 14:46:20|289.48|287.88|288.62|287.02|289.48|287.88|288.62|287.02|0
1645022790000|2022-02-16 14:46:30|288.27|286.67|288.62|287.02|288.79|287.19|288.27|286.67|0
1645022800000|2022-02-16 14:46:40|288.35|286.75|289.13|287.53|289.31|287.71|288.35|286.75|0
1645022810000|2022-02-16 14:46:50|289.48|287.88|289.31|287.71|289.48|287.88|289.31|287.71|0
1645022820000|2022-02-16 14:47:00|290.25|288.65|291.04|289.44|291.04|289.44|290.25|288.65|0
1645022830000|2022-02-16 14:47:10|291.21|289.61|291.21|289.61|291.21|289.61|291.04|289.44|0
1645022840000|2022-02-16 14:47:20|291.38|289.78|291.21|289.61|291.38|289.78|291.21|289.61|0
1645022850000|2022-02-16 14:47:30|290.86|289.26|290.34|288.74|291.04|289.44|290.34|288.74|0
1645022860000|2022-02-16 14:47:40|290.69|289.09|290|288.4|290.69|289.09|290|288.4|0
1645022870000|2022-02-16 14:47:50|289.31|287.71|289.31|287.71|289.31|287.71|288.96|287.36|0
1645022880000|2022-02-16 14:48:00|289.65|288.05|289.48|287.88|290|288.4|289.48|287.88|0
1645022890000|2022-02-16 14:48:10|288.96|287.36|288.44|286.84|288.96|287.36|288.44|286.84|0
1645022900000|2022-02-16 14:48:20|287.93|286.33|288.1|286.5|288.1|286.5|287.93|286.33|0
1645022910000|2022-02-16 14:48:30|288.27|286.67|287.84|286.24|288.27|286.67|287.75|286.15|0
1645022920000|2022-02-16 14:48:40|287.92|286.32|288.44|286.84|288.79|287.19|287.92|286.32|0
1645022930000|2022-02-16 14:48:50|287.92|286.32|287.06|285.46|287.92|286.32|287.06|285.46|0
1645022940000|2022-02-16 14:49:00|286.72|285.12|287.58|285.98|287.58|285.98|286.55|284.95|0
1645022950000|2022-02-16 14:49:10|287.92|286.32|287.06|285.46|287.92|286.32|287.06|285.46|0
1645022960000|2022-02-16 14:49:20|286.72|285.12|286.55|284.95|286.72|285.12|286.55|284.95|0
1645022970000|2022-02-16 14:49:30|286.46|284.86|286.55|284.95|286.55|284.95|286.03|284.43|0
1645022980000|2022-02-16 14:49:40|286.72|285.12|286.97|285.37|286.97|285.37|286.72|285.12|0
1645022990000|2022-02-16 14:49:50|286.89|285.29|287.23|285.63|287.24|285.64|286.89|285.29|0
1645023000000|2022-02-16 14:50:00|286.89|285.29|286.03|284.43|286.89|285.29|286.03|284.43|0
1645023010000|2022-02-16 14:50:10|285.34|283.74|285.52|283.92|285.52|283.92|285.17|283.57|0
1645023020000|2022-02-16 14:50:20|285.17|283.57|285.17|283.57|285.34|283.74|285|283.4|0
1645023030000|2022-02-16 14:50:30|285.34|283.74|285.17|283.57|285.34|283.74|284.83|283.23|0
1645023040000|2022-02-16 14:50:40|285.34|283.74|282.95|281.35|285.34|283.74|282.95|281.35|0
1645023050000|2022-02-16 14:50:50|282.78|281.18|280.05|278.45|282.78|281.18|280.05|278.45|0
1645023060000|2022-02-16 14:51:00|279.71|278.11|280.56|278.96|280.73|279.13|279.71|278.11|0
1645023070000|2022-02-16 14:51:10|280.73|279.13|280.73|279.13|280.73|279.13|280.39|278.79|0
1645023080000|2022-02-16 14:51:20|280.56|278.96|280.05|278.45|280.56|278.96|280.05|278.45|0
1645023090000|2022-02-16 14:51:30|280.73|279.13|281.07|279.47|281.07|279.47|280.73|279.13|0
1645023100000|2022-02-16 14:51:40|280.9|279.3|281.24|279.64|281.58|279.98|280.9|279.3|0
1645023110000|2022-02-16 14:51:50|280.9|279.3|281.07|279.47|281.07|279.47|280.9|279.3|0
1645023120000|2022-02-16 14:52:00|281.15|279.55|284.93|283.33|284.93|283.33|281.15|279.55|0
1645023130000|2022-02-16 14:52:10|284.76|283.16|284.34|282.74|285.1|283.5|284.34|282.74|0
1645023140000|2022-02-16 14:52:20|283.91|282.31|282.73|281.13|283.91|282.31|282.73|281.13|0
1645023150000|2022-02-16 14:52:30|281.25|279.65|280.4|278.8|281.25|279.65|280.4|278.8|0
1645023160000|2022-02-16 14:52:40|280.57|278.97|281.25|279.65|281.42|279.82|280.57|278.97|0
1645023170000|2022-02-16 14:52:50|281.76|280.16|281.76|280.16|281.76|280.16|281.76|280.16|0
1645023180000|2022-02-16 14:53:00|282.1|280.5|281.76|280.16|282.18|280.58|281.76|280.16|0
1645023190000|2022-02-16 14:53:10|281.42|279.82|282.1|280.5|282.1|280.5|281.42|279.82|0
1645023200000|2022-02-16 14:53:20|281.93|280.33|281.42|279.82|281.93|280.33|281.42|279.82|0
1645023210000|2022-02-16 14:53:30|281.25|279.65|281.25|279.65|281.59|279.99|281.25|279.65|0
1645023220000|2022-02-16 14:53:40|281.42|279.82|280.4|278.8|281.42|279.82|280.4|278.8|0
1645023230000|2022-02-16 14:53:50|280.74|279.14|280.74|279.14|280.74|279.14|280.57|278.97|0
1645023240000|2022-02-16 14:54:00|280.23|278.63|281.08|279.48|281.08|279.48|280.06|278.46|0
1645023250000|2022-02-16 14:54:10|280.74|279.14|281.08|279.48|281.25|279.65|280.74|279.14|0
1645023260000|2022-02-16 14:54:20|281.42|279.82|281.42|279.82|281.5|279.9|280.4|278.8|0
1645023270000|2022-02-16 14:54:30|281.25|279.65|280.57|278.97|281.25|279.65|280.4|278.8|0
1645023280000|2022-02-16 14:54:40|280.06|278.46|279.05|277.45|280.06|278.46|278.71|277.11|0
1645023290000|2022-02-16 14:54:50|279.22|277.62|280.57|278.97|280.57|278.97|279.22|277.62|0
1645023300000|2022-02-16 14:55:00|280.4|278.8|281.93|280.33|282.27|280.67|280.4|278.8|0
1645023310000|2022-02-16 14:55:10|282.6|281|281.08|279.48|282.6|281|281.08|279.48|0
1645023320000|2022-02-16 14:55:20|281.67|280.07|280.74|279.14|281.67|280.07|280.74|279.14|0
1645023330000|2022-02-16 14:55:30|280.4|278.8|279.89|278.29|280.4|278.8|279.56|277.96|0
1645023340000|2022-02-16 14:55:40|280.23|278.63|280.23|278.63|280.57|278.97|280.23|278.63|0
1645023350000|2022-02-16 14:55:50|280.65|279.05|280.91|279.31|280.91|279.31|280.57|278.97|0
1645023360000|2022-02-16 14:56:00|280.23|278.63|280.4|278.8|280.4|278.8|280.23|278.63|0
1645023370000|2022-02-16 14:56:10|280.74|279.14|280.57|278.97|280.74|279.14|280.57|278.97|0
1645023380000|2022-02-16 14:56:20|280.48|278.88|279.56|277.96|280.57|278.97|279.56|277.96|0
1645023390000|2022-02-16 14:56:30|279.72|278.12|279.56|277.96|279.72|278.12|279.22|277.62|0
1645023400000|2022-02-16 14:56:40|280.06|278.46|280.74|279.14|280.74|279.14|279.89|278.29|0
1645023410000|2022-02-16 14:56:50|280.57|278.97|280.57|278.97|280.57|278.97|280.57|278.97|0
1645023420000|2022-02-16 14:57:00|280.91|279.31|281.25|279.65|281.75|280.15|280.91|279.31|0
1645023430000|2022-02-16 14:57:10|279.99|278.39|280.16|278.56|280.33|278.73|279.99|278.39|0
1645023440000|2022-02-16 14:57:20|279.99|278.39|280.67|279.07|280.67|279.07|279.82|278.22|0
1645023450000|2022-02-16 14:57:30|279.99|278.39|278|276.4|279.99|278.39|278|276.4|0
1645023460000|2022-02-16 14:57:40|277.83|276.23|280.25|278.65|280.51|278.91|277.83|276.23|0
1645023470000|2022-02-16 14:57:50|279.49|277.89|279.71|278.11|279.74|278.14|279.32|277.72|0
1645023480000|2022-02-16 14:58:00|279.54|277.94|279.71|278.11|279.71|278.11|279.37|277.77|0
1645023490000|2022-02-16 14:58:10|279.88|278.28|279.2|277.6|279.88|278.28|279.03|277.43|0
1645023500000|2022-02-16 14:58:20|278.86|277.26|279.71|278.11|279.71|278.11|278.86|277.26|0
1645023510000|2022-02-16 14:58:30|279.96|278.36|280.05|278.45|280.05|278.45|279.88|278.28|0
1645023520000|2022-02-16 14:58:40|280.22|278.62|280.3|278.7|280.39|278.79|280.05|278.45|0
1645023530000|2022-02-16 14:58:50|280.22|278.62|279.54|277.94|280.22|278.62|279.54|277.94|0
1645023540000|2022-02-16 14:59:00|278.86|277.26|278.69|277.09|278.86|277.26|278.52|276.92|0
1645023550000|2022-02-16 14:59:10|279.2|277.6|279.11|277.51|279.2|277.6|279.11|277.51|0
1645023560000|2022-02-16 14:59:20|278.86|277.26|279.71|278.11|279.71|278.11|278.86|277.26|0
1645023570000|2022-02-16 14:59:30|279.37|277.77|279.2|277.6|279.37|277.77|279.03|277.43|0
1645023580000|2022-02-16 14:59:40|279.03|277.43|279.37|277.77|279.54|277.94|279.03|277.43|0
1645023590000|2022-02-16 14:59:50|279.71|278.11|279.37|277.77|279.71|278.11|279.37|277.77|0
1645023600000|2022-02-16 15:00:00|278.52|276.92|276.83|275.23|278.52|276.92|276.83|275.23|0
1645023610000|2022-02-16 15:00:10|277|275.4|278.01|276.41|278.18|276.58|277|275.4|0
1645023620000|2022-02-16 15:00:20|277.67|276.07|278.52|276.92|278.52|276.92|277.67|276.07|0
1645023630000|2022-02-16 15:00:30|279.54|277.94|279.2|277.6|279.54|277.94|279.03|277.43|0
1645023640000|2022-02-16 15:00:40|279.88|278.28|281.74|280.14|281.74|280.14|279.88|278.28|0
1645023650000|2022-02-16 15:00:50|281.57|279.97|280.55|278.95|281.57|279.97|280.55|278.95|0
1645023660000|2022-02-16 15:01:00|280.72|279.12|281.74|280.14|281.74|280.14|280.72|279.12|0
1645023670000|2022-02-16 15:01:10|281.4|279.8|281.91|280.31|281.91|280.31|281.06|279.46|0
1645023680000|2022-02-16 15:01:20|281.57|279.97|282.08|280.48|282.08|280.48|281.4|279.8|0
1645023690000|2022-02-16 15:01:30|282.34|280.74|282.76|281.16|282.76|281.16|282.25|280.65|0
1645023700000|2022-02-16 15:01:40|282.42|280.82|282.08|280.48|282.59|280.99|282.08|280.48|0
1645023710000|2022-02-16 15:01:50|282.42|280.82|282.93|281.33|282.93|281.33|282.42|280.82|0
1645023720000|2022-02-16 15:02:00|282.59|280.99|281.4|279.8|282.59|280.99|281.4|279.8|0
1645023730000|2022-02-16 15:02:10|281.06|279.46|280.55|278.95|281.06|279.46|280.55|278.95|0
1645023740000|2022-02-16 15:02:20|279.87|278.27|281.48|279.88|281.48|279.88|279.87|278.27|0
1645023750000|2022-02-16 15:02:30|281.23|279.63|281.23|279.63|281.4|279.8|281.23|279.63|0
1645023760000|2022-02-16 15:02:40|281.4|279.8|281.4|279.8|281.4|279.8|281.23|279.63|0
1645023770000|2022-02-16 15:02:50|281.23|279.63|280.38|278.78|281.23|279.63|280.38|278.78|0
1645023780000|2022-02-16 15:03:00|280.55|278.95|280.55|278.95|281.06|279.46|280.55|278.95|0
1645023790000|2022-02-16 15:03:10|280.21|278.61|279.87|278.27|280.21|278.61|279.87|278.27|0
1645023800000|2022-02-16 15:03:20|280.38|278.78|280.04|278.44|280.72|279.12|280.04|278.44|0
1645023810000|2022-02-16 15:03:30|279.95|278.35|279.7|278.1|280.04|278.44|279.7|278.1|0
1645023820000|2022-02-16 15:03:40|279.87|278.27|279.95|278.35|279.95|278.35|279.87|278.27|0
1645023830000|2022-02-16 15:03:50|279.87|278.27|279.53|277.93|279.87|278.27|279.36|277.76|0
1645023840000|2022-02-16 15:04:00|279.44|277.84|279.19|277.59|279.44|277.84|278.85|277.25|0
1645023850000|2022-02-16 15:04:10|279.7|278.1|280.72|279.12|280.72|279.12|279.7|278.1|0
1645023860000|2022-02-16 15:04:20|280.55|278.95|280.55|278.95|280.72|279.12|280.46|278.86|0
1645023870000|2022-02-16 15:04:30|280.89|279.29|280.72|279.12|280.89|279.29|280.55|278.95|0
1645023880000|2022-02-16 15:04:40|280.38|278.78|280.63|279.03|280.63|279.03|280.04|278.44|0
1645023890000|2022-02-16 15:04:50|280.55|278.95|280.72|279.12|280.72|279.12|280.55|278.95|0
1645023900000|2022-02-16 15:05:00|280.8|279.2|280.72|279.12|281.06|279.46|280.55|278.95|0
1645023910000|2022-02-16 15:05:10|280.89|279.29|280.55|278.95|280.89|279.29|280.38|278.78|0
1645023920000|2022-02-16 15:05:20|280.04|278.44|279.87|278.27|280.04|278.44|279.87|278.27|0
1645023930000|2022-02-16 15:05:30|280.29|278.69|280.55|278.95|280.72|279.12|280.29|278.69|0
1645023940000|2022-02-16 15:05:40|281.23|279.63|281.06|279.46|281.23|279.63|281.06|279.46|0
1645023950000|2022-02-16 15:05:50|281.23|279.63|281.4|279.8|281.4|279.8|281.23|279.63|0
1645023960000|2022-02-16 15:06:00|281.57|279.97|281.91|280.31|281.91|280.31|281.23|279.63|0
1645023970000|2022-02-16 15:06:10|281.99|280.39|280.89|279.29|282.08|280.48|280.89|279.29|0
1645023980000|2022-02-16 15:06:20|281.06|279.46|280.72|279.12|281.06|279.46|280.38|278.78|0
1645023990000|2022-02-16 15:06:30|280.89|279.29|281.4|279.8|281.57|279.97|280.89|279.29|0
1645024000000|2022-02-16 15:06:40|281.23|279.63|281.57|279.97|281.57|279.97|281.23|279.63|0
1645024010000|2022-02-16 15:06:50|281.74|280.14|282.25|280.65|282.25|280.65|281.74|280.14|0
1645024020000|2022-02-16 15:07:00|282.08|280.48|282.59|280.99|282.59|280.99|282.08|280.48|0
1645024030000|2022-02-16 15:07:10|282.25|280.65|282.59|280.99|282.59|280.99|282.25|280.65|0
1645024040000|2022-02-16 15:07:20|282.76|281.16|282.5|280.9|282.76|281.16|282.5|280.9|0
1645024050000|2022-02-16 15:07:30|282.08|280.48|281.23|279.63|282.08|280.48|281.23|279.63|0
1645024060000|2022-02-16 15:07:40|280.89|279.29|280.89|279.29|281.23|279.63|280.89|279.29|0
1645024070000|2022-02-16 15:07:50|281.31|279.71|281.23|279.63|281.57|279.97|281.23|279.63|0
1645024080000|2022-02-16 15:08:00|281.4|279.8|281.23|279.63|281.4|279.8|281.23|279.63|0
1645024090000|2022-02-16 15:08:10|281.06|279.46|281.4|279.8|281.4|279.8|280.55|278.95|0
1645024100000|2022-02-16 15:08:20|281.06|279.46|281.23|279.63|281.23|279.63|281.06|279.46|0
1645024110000|2022-02-16 15:08:30|281.57|279.97|281.57|279.97|281.74|280.14|281.57|279.97|0
1645024120000|2022-02-16 15:08:40|281.23|279.63|281.23|279.63|281.4|279.8|281.06|279.46|0
1645024130000|2022-02-16 15:08:50|281.4|279.8|281.57|279.97|281.57|279.97|281.4|279.8|0
1645024140000|2022-02-16 15:09:00|281.4|279.8|281.14|279.54|281.4|279.8|280.89|279.29|0
1645024150000|2022-02-16 15:09:10|280.89|279.29|281.05|279.45|281.05|279.45|280.89|279.29|0
1645024160000|2022-02-16 15:09:20|281.31|279.71|281.05|279.45|281.39|279.79|281.05|279.45|0
1645024170000|2022-02-16 15:09:30|281.31|279.71|281.39|279.79|281.39|279.79|281.22|279.62|0
1645024180000|2022-02-16 15:09:40|281.22|279.62|281.31|279.71|281.39|279.79|281.05|279.45|0
1645024190000|2022-02-16 15:09:50|281.39|279.79|281.05|279.45|281.56|279.96|281.05|279.45|0
1645024200000|2022-02-16 15:10:00|280.88|279.28|280.71|279.11|281.05|279.45|280.71|279.11|0
1645024210000|2022-02-16 15:10:10|281.39|279.79|282.24|280.64|282.24|280.64|281.39|279.79|0
1645024220000|2022-02-16 15:10:20|282.07|280.47|282.41|280.81|282.41|280.81|282.07|280.47|0
1645024230000|2022-02-16 15:10:30|282.5|280.9|282.24|280.64|282.76|281.16|282.24|280.64|0
1645024240000|2022-02-16 15:10:40|281.73|280.13|281.05|279.45|281.73|280.13|281.05|279.45|0
1645024250000|2022-02-16 15:10:50|280.88|279.28|281.56|279.96|281.56|279.96|280.88|279.28|0
1645024260000|2022-02-16 15:11:00|281.22|279.62|280.37|278.77|281.22|279.62|280.37|278.77|0
1645024270000|2022-02-16 15:11:10|280.54|278.94|279.95|278.35|280.54|278.94|279.95|278.35|0
1645024280000|2022-02-16 15:11:20|280.2|278.6|279.36|277.76|280.2|278.6|279.36|277.76|0
1645024290000|2022-02-16 15:11:30|279.86|278.26|280.37|278.77|280.37|278.77|279.61|278.01|0
1645024300000|2022-02-16 15:11:40|280.54|278.94|281.39|279.79|281.39|279.79|280.54|278.94|0
1645024310000|2022-02-16 15:11:50|281.22|279.62|281.22|279.62|281.22|279.62|281.13|279.53|0
1645024320000|2022-02-16 15:12:00|281.39|279.79|281.22|279.62|281.47|279.87|281.05|279.45|0
1645024330000|2022-02-16 15:12:10|282.07|280.47|282.07|280.47|282.07|280.47|281.98|280.38|0
1645024340000|2022-02-16 15:12:20|282.24|280.64|283.09|281.49|283.27|281.67|282.24|280.64|0
1645024350000|2022-02-16 15:12:30|283.27|281.67|282.58|280.98|283.44|281.84|282.58|280.98|0
1645024360000|2022-02-16 15:12:40|282.24|280.64|282.07|280.47|282.41|280.81|282.07|280.47|0
1645024370000|2022-02-16 15:12:50|281.9|280.3|281.9|280.3|282.24|280.64|281.9|280.3|0
1645024380000|2022-02-16 15:13:00|282.24|280.64|282.58|280.98|282.58|280.98|282.24|280.64|0
1645024390000|2022-02-16 15:13:10|282.92|281.32|282.3|280.7|283.09|281.49|282.3|280.7|0
1645024400000|2022-02-16 15:13:20|282.13|280.53|282.98|281.38|282.98|281.38|282.13|280.53|0
1645024410000|2022-02-16 15:13:30|283.15|281.55|282.81|281.21|283.15|281.55|282.81|281.21|0
1645024420000|2022-02-16 15:13:40|282.47|280.87|282.47|280.87|282.64|281.04|282.47|280.87|0
1645024430000|2022-02-16 15:13:50|282.3|280.7|282.13|280.53|282.3|280.7|281.96|280.36|0
1645024440000|2022-02-16 15:14:00|281.96|280.36|281.62|280.02|281.96|280.36|281.62|280.02|0
1645024450000|2022-02-16 15:14:10|281.79|280.19|281.53|279.93|281.79|280.19|281.45|279.85|0
1645024460000|2022-02-16 15:14:20|281.45|279.85|281.1|279.5|281.45|279.85|281.1|279.5|0
1645024470000|2022-02-16 15:14:30|281.02|279.42|280.42|278.82|281.02|279.42|280.42|278.82|0
1645024480000|2022-02-16 15:14:40|279.4|277.8|279.91|278.31|280|278.4|279.4|277.8|0
1645024490000|2022-02-16 15:14:50|279.74|278.14|280.34|278.74|280.34|278.74|279.74|278.14|0
1645024500000|2022-02-16 15:15:00|280.08|278.48|280.59|278.99|280.93|279.33|280.08|278.48|0
1645024510000|2022-02-16 15:15:10|280.08|278.48|278.56|276.96|280.08|278.48|278.56|276.96|0
1645024520000|2022-02-16 15:15:20|278.22|276.62|278.72|277.12|278.89|277.29|278.22|276.62|0
1645024530000|2022-02-16 15:15:30|278.39|276.79|277.54|275.94|278.39|276.79|277.54|275.94|0
1645024540000|2022-02-16 15:15:40|277.71|276.11|277.71|276.11|277.96|276.36|277.54|275.94|0
1645024550000|2022-02-16 15:15:50|277.88|276.28|277.71|276.11|278.05|276.45|277.71|276.11|0
1645024560000|2022-02-16 15:16:00|278.05|276.45|278.72|277.12|278.72|277.12|278.05|276.45|0
1645024570000|2022-02-16 15:16:10|278.89|277.29|278.72|277.12|278.89|277.29|278.39|276.79|0
1645024580000|2022-02-16 15:16:20|278.55|276.95|278.89|277.29|278.89|277.29|278.55|276.95|0
1645024590000|2022-02-16 15:16:30|279.4|277.8|279.06|277.46|279.4|277.8|279.06|277.46|0
1645024600000|2022-02-16 15:16:40|278.89|277.29|278.72|277.12|279.06|277.46|278.72|277.12|0
1645024610000|2022-02-16 15:16:50|278.89|277.29|278.55|276.95|278.89|277.29|278.55|276.95|0
1645024620000|2022-02-16 15:17:00|279.14|277.54|277.88|276.28|279.14|277.54|277.88|276.28|0
1645024630000|2022-02-16 15:17:10|277.71|276.11|277.88|276.28|277.88|276.28|277.71|276.11|0
1645024640000|2022-02-16 15:17:20|277.71|276.11|278.38|276.78|278.38|276.78|277.71|276.11|0
1645024650000|2022-02-16 15:17:30|278.55|276.95|278.89|277.29|279.23|277.63|278.55|276.95|0
1645024660000|2022-02-16 15:17:40|278.72|277.12|278.72|277.12|279.06|277.46|278.72|277.12|0
1645024670000|2022-02-16 15:17:50|278.55|276.95|278.55|276.95|279.06|277.46|278.55|276.95|0
1645024680000|2022-02-16 15:18:00|278.04|276.44|278.55|276.95|278.55|276.95|278.04|276.44|0
1645024690000|2022-02-16 15:18:10|278.72|277.12|278.72|277.12|279.06|277.46|278.72|277.12|0
1645024700000|2022-02-16 15:18:20|279.06|277.46|279.4|277.8|279.4|277.8|279.06|277.46|0
1645024710000|2022-02-16 15:18:30|279.06|277.46|278.55|276.95|279.06|277.46|278.55|276.95|0
1645024720000|2022-02-16 15:18:40|278.21|276.61|277.87|276.27|278.21|276.61|277.87|276.27|0
1645024730000|2022-02-16 15:18:50|277.7|276.1|277.54|275.94|277.7|276.1|277.54|275.94|0
1645024740000|2022-02-16 15:19:00|277.2|275.6|277.2|275.6|277.54|275.94|277.2|275.6|0
1645024750000|2022-02-16 15:19:10|277.03|275.43|276.52|274.92|277.03|275.43|276.52|274.92|0
1645024760000|2022-02-16 15:19:20|276.18|274.58|275.34|273.74|276.18|274.58|275.34|273.74|0
1645024770000|2022-02-16 15:19:30|275.59|273.99|276.18|274.58|276.18|274.58|275.59|273.99|0
1645024780000|2022-02-16 15:19:40|276.69|275.09|276.43|274.83|276.69|275.09|276.18|274.58|0
1645024790000|2022-02-16 15:19:50|276.52|274.92|277.7|276.1|277.7|276.1|276.52|274.92|0
1645024800000|2022-02-16 15:20:00|277.53|275.93|277.11|275.51|277.53|275.93|277.11|275.51|0
1645024810000|2022-02-16 15:20:10|277.2|275.6|277.7|276.1|277.7|276.1|276.86|275.26|0
1645024820000|2022-02-16 15:20:20|277.62|276.02|278.04|276.44|278.04|276.44|277.62|276.02|0
1645024830000|2022-02-16 15:20:30|277.78|276.18|277.7|276.1|278.21|276.61|277.7|276.1|0
1645024840000|2022-02-16 15:20:40|277.36|275.76|277.2|275.6|277.53|275.93|277.2|275.6|0
1645024850000|2022-02-16 15:20:50|277.53|275.93|276.86|275.26|277.53|275.93|276.86|275.26|0
1645024860000|2022-02-16 15:21:00|276.77|275.17|276.77|275.17|276.77|275.17|276.77|275.17|0
1645024870000|2022-02-16 15:21:10|276.6|275|277.19|275.59|277.19|275.59|276.6|275|0
1645024880000|2022-02-16 15:21:20|276.86|275.26|277.19|275.59|277.19|275.59|276.86|275.26|0
1645024890000|2022-02-16 15:21:30|276.94|275.34|277.36|275.76|277.36|275.76|276.94|275.34|0
1645024900000|2022-02-16 15:21:40|277.28|275.68|278.04|276.44|278.04|276.44|277.28|275.68|0
1645024910000|2022-02-16 15:21:50|277.95|276.35|278.21|276.61|278.21|276.61|277.95|276.35|0
1645024920000|2022-02-16 15:22:00|278.89|277.29|278.55|276.95|279.06|277.46|278.55|276.95|0
1645024930000|2022-02-16 15:22:10|279.23|277.63|279.4|277.8|279.4|277.8|279.23|277.63|0
1645024940000|2022-02-16 15:22:20|279.57|277.97|279.23|277.63|279.57|277.97|279.23|277.63|0
1645024950000|2022-02-16 15:22:30|278.97|277.37|279.4|277.8|279.4|277.8|278.97|277.37|0
1645024960000|2022-02-16 15:22:40|278.89|277.29|279.48|277.88|279.48|277.88|278.89|277.29|0
1645024970000|2022-02-16 15:22:50|279.23|277.63|279.4|277.8|279.4|277.8|279.06|277.46|0
1645024980000|2022-02-16 15:23:00|279.57|277.97|279.91|278.31|280.42|278.82|279.57|277.97|0
1645024990000|2022-02-16 15:23:10|279.74|278.14|279.4|277.8|279.74|278.14|279.4|277.8|0
1645025000000|2022-02-16 15:23:20|279.57|277.97|279.57|277.97|279.57|277.97|279.4|277.8|0
1645025010000|2022-02-16 15:23:30|279.4|277.8|279.57|277.97|279.57|277.97|279.4|277.8|0
1645025020000|2022-02-16 15:23:40|279.4|277.8|279.9|278.3|279.9|278.3|279.4|277.8|0
1645025030000|2022-02-16 15:23:50|279.73|278.13|279.9|278.3|279.9|278.3|279.73|278.13|0
1645025040000|2022-02-16 15:24:00|279.4|277.8|278.89|277.29|279.56|277.96|278.89|277.29|0
1645025050000|2022-02-16 15:24:10|279.56|277.96|280.41|278.81|280.41|278.81|279.48|277.88|0
1645025060000|2022-02-16 15:24:20|280.24|278.64|279.79|278.19|280.92|279.32|279.79|278.19|0
1645025070000|2022-02-16 15:24:30|279.96|278.36|279.68|278.08|280.13|278.53|279.5|277.9|0
1645025080000|2022-02-16 15:24:40|279.16|277.56|279.16|277.56|279.16|277.56|278.99|277.39|0
1645025090000|2022-02-16 15:24:50|278.99|277.39|279.16|277.56|279.16|277.56|278.99|277.39|0
1645025100000|2022-02-16 15:25:00|279.5|277.9|279.5|277.9|279.5|277.9|279.33|277.73|0
1645025110000|2022-02-16 15:25:10|280.19|278.59|280.19|278.59|280.36|278.76|280.19|278.59|0
1645025120000|2022-02-16 15:25:20|279.84|278.24|280.02|278.42|280.27|278.67|279.84|278.24|0
1645025130000|2022-02-16 15:25:30|279.84|278.24|279.84|278.24|279.84|278.24|279.84|278.24|0
1645025140000|2022-02-16 15:25:40|279.67|278.07|279.5|277.9|279.67|278.07|279.5|277.9|0
1645025150000|2022-02-16 15:25:50|279.24|277.64|279.33|277.73|279.33|277.73|279.16|277.56|0
1645025160000|2022-02-16 15:26:00|279.24|277.64|280.01|278.41|280.01|278.41|279.24|277.64|0
1645025170000|2022-02-16 15:26:10|278.82|277.22|278.65|277.05|278.82|277.22|278.65|277.05|0
1645025180000|2022-02-16 15:26:20|278.14|276.54|278.48|276.88|278.48|276.88|278.14|276.54|0
1645025190000|2022-02-16 15:26:30|278.31|276.71|278.22|276.62|278.31|276.71|278.14|276.54|0
1645025200000|2022-02-16 15:26:40|278.14|276.54|279.16|277.56|279.16|277.56|278.14|276.54|0
1645025210000|2022-02-16 15:26:50|279.24|277.64|279.67|278.07|279.75|278.15|279.24|277.64|0
1645025220000|2022-02-16 15:27:00|279.33|277.73|279.67|278.07|280.18|278.58|279.33|277.73|0
1645025230000|2022-02-16 15:27:10|279.84|278.24|279.67|278.07|280.01|278.41|279.33|277.73|0
1645025240000|2022-02-16 15:27:20|279.5|277.9|278.99|277.39|279.5|277.9|278.99|277.39|0
1645025250000|2022-02-16 15:27:30|279.33|277.73|279.16|277.56|279.33|277.73|279.16|277.56|0
1645025260000|2022-02-16 15:27:40|278.99|277.39|278.82|277.22|279.16|277.56|278.82|277.22|0
1645025270000|2022-02-16 15:27:50|278.99|277.39|278.73|277.13|278.99|277.39|278.73|277.13|0
1645025280000|2022-02-16 15:28:00|278.31|276.71|279.33|277.73|279.5|277.9|278.31|276.71|0
1645025290000|2022-02-16 15:28:10|279.5|277.9|279.84|278.24|279.84|278.24|279.5|277.9|0
1645025300000|2022-02-16 15:28:20|280.01|278.41|279.84|278.24|280.18|278.58|279.84|278.24|0
1645025310000|2022-02-16 15:28:30|280.18|278.58|280.01|278.41|280.18|278.58|279.84|278.24|0
1645025320000|2022-02-16 15:28:40|280.35|278.75|280.18|278.58|280.52|278.92|280.18|278.58|0
1645025340000|2022-02-16 15:29:00|280.35|278.75|280.69|279.09|280.69|279.09|280.35|278.75|0
1645025350000|2022-02-16 15:29:10|280.52|278.92|279.84|278.24|280.52|278.92|279.84|278.24|0
1645025360000|2022-02-16 15:29:20|279.67|278.07|280.35|278.75|280.35|278.75|279.67|278.07|0
1645025370000|2022-02-16 15:29:30|280.52|278.92|280.86|279.26|280.86|279.26|280.52|278.92|0
1645025380000|2022-02-16 15:29:40|280.61|279.01|281.21|279.61|281.21|279.61|280.61|279.01|0
1645025390000|2022-02-16 15:29:50|281.12|279.52|281.04|279.44|281.12|279.52|281.04|279.44|0
1645025400000|2022-02-16 15:30:00|281.21|279.61|280.52|278.92|281.21|279.61|280.18|278.58|0
1645025410000|2022-02-16 15:30:10|280.35|278.75|281.04|279.44|281.38|279.78|280.35|278.75|0
1645025420000|2022-02-16 15:30:20|280.86|279.26|280.01|278.41|280.86|279.26|280.01|278.41|0
1645025430000|2022-02-16 15:30:30|279.84|278.24|280.35|278.75|280.35|278.75|279.84|278.24|0
1645025440000|2022-02-16 15:30:40|279.84|278.24|280.43|278.83|280.52|278.92|279.84|278.24|0
1645025450000|2022-02-16 15:30:50|280.35|278.75|280.01|278.41|280.35|278.75|280.01|278.41|0
1645025460000|2022-02-16 15:31:00|279.67|278.07|280.69|279.09|280.69|279.09|279.5|277.9|0
1645025470000|2022-02-16 15:31:10|280.35|278.75|280.69|279.09|280.69|279.09|280.35|278.75|0
1645025480000|2022-02-16 15:31:20|281.03|279.43|280.69|279.09|281.38|279.78|280.69|279.09|0
1645025490000|2022-02-16 15:31:30|280.86|279.26|280.35|278.75|280.86|279.26|280.18|278.58|0
1645025500000|2022-02-16 15:31:40|280.01|278.41|280.69|279.09|280.69|279.09|280.01|278.41|0
1645025510000|2022-02-16 15:31:50|280.35|278.75|280.52|278.92|280.52|278.92|280.35|278.75|0
1645025520000|2022-02-16 15:32:00|280.43|278.83|279.84|278.24|280.43|278.83|279.84|278.24|0
1645025530000|2022-02-16 15:32:10|280.09|278.49|279.67|278.07|280.09|278.49|279.67|278.07|0
1645025540000|2022-02-16 15:32:20|279.84|278.24|279.84|278.24|280.01|278.41|279.84|278.24|0
1645025550000|2022-02-16 15:32:30|279.67|278.07|280.01|278.41|280.01|278.41|279.5|277.9|0
1645025560000|2022-02-16 15:32:40|279.84|278.24|279.84|278.24|279.84|278.24|279.67|278.07|0
1645025570000|2022-02-16 15:32:50|279.75|278.15|278.82|277.22|279.75|278.15|278.82|277.22|0
1645025580000|2022-02-16 15:33:00|279.16|277.56|279.33|277.73|279.5|277.9|279.16|277.56|0
1645025590000|2022-02-16 15:33:10|279.5|277.9|280.01|278.41|280.01|278.41|279.5|277.9|0
1645025600000|2022-02-16 15:33:20|280.18|278.58|280.18|278.58|280.18|278.58|280.09|278.49|0
1645025610000|2022-02-16 15:33:30|280.69|279.09|280.86|279.26|280.86|279.26|280.69|279.09|0
1645025620000|2022-02-16 15:33:40|281.03|279.43|280.86|279.26|281.37|279.77|280.86|279.26|0
1645025630000|2022-02-16 15:33:50|281.2|279.6|280.18|278.58|281.2|279.6|280.18|278.58|0
1645025640000|2022-02-16 15:34:00|280.52|278.92|280.52|278.92|280.69|279.09|280.52|278.92|0
1645025650000|2022-02-16 15:34:10|280.69|279.09|281.11|279.51|281.11|279.51|280.69|279.09|0
1645025660000|2022-02-16 15:34:20|280.86|279.26|280.86|279.26|280.86|279.26|280.69|279.09|0
1645025670000|2022-02-16 15:34:30|280.69|279.09|280.69|279.09|280.69|279.09|280.35|278.75|0
1645025680000|2022-02-16 15:34:40|280.86|279.26|281.2|279.6|281.2|279.6|280.86|279.26|0
1645025690000|2022-02-16 15:34:50|281.37|279.77|281.37|279.77|281.37|279.77|280.86|279.26|0
1645025700000|2022-02-16 15:35:00|281.2|279.6|282.4|280.8|282.4|280.8|281.2|279.6|0
1645025710000|2022-02-16 15:35:10|282.74|281.14|282.31|280.71|282.74|281.14|282.31|280.71|0
1645025720000|2022-02-16 15:35:20|282.4|280.8|281.89|280.29|282.4|280.8|281.89|280.29|0
1645025730000|2022-02-16 15:35:30|282.23|280.63|282.74|281.14|282.91|281.31|282.23|280.63|0
1645025740000|2022-02-16 15:35:40|282.57|280.97|282.57|280.97|282.74|281.14|282.57|280.97|0
1645025750000|2022-02-16 15:35:50|282.4|280.8|282.57|280.97|282.74|281.14|282.4|280.8|0
1645025760000|2022-02-16 15:36:00|282.74|281.14|282.23|280.63|282.74|281.14|282.23|280.63|0
1645025770000|2022-02-16 15:36:10|282.4|280.8|282.06|280.46|282.4|280.8|282.06|280.46|0
1645025780000|2022-02-16 15:36:20|281.88|280.28|281.54|279.94|281.88|280.28|281.54|279.94|0
1645025790000|2022-02-16 15:36:30|281.71|280.11|281.54|279.94|281.88|280.28|281.54|279.94|0
1645025800000|2022-02-16 15:36:40|281.88|280.28|282.4|280.8|282.4|280.8|281.88|280.28|0
1645025810000|2022-02-16 15:36:50|281.88|280.28|282.4|280.8|282.4|280.8|281.88|280.28|0
1645025820000|2022-02-16 15:37:00|282.23|280.63|282.23|280.63|282.23|280.63|281.88|280.28|0
1645025830000|2022-02-16 15:37:10|282.05|280.45|281.88|280.28|282.23|280.63|281.88|280.28|0
1645025840000|2022-02-16 15:37:20|281.71|280.11|281.88|280.28|281.88|280.28|281.71|280.11|0
1645025850000|2022-02-16 15:37:30|281.71|280.11|281.88|280.28|281.88|280.28|281.71|280.11|0
1645025860000|2022-02-16 15:37:40|282.05|280.45|281.71|280.11|282.05|280.45|281.71|280.11|0
1645025870000|2022-02-16 15:37:50|281.88|280.28|281.54|279.94|281.88|280.28|281.37|279.77|0
1645025880000|2022-02-16 15:38:00|281.37|279.77|280.52|278.92|281.37|279.77|280.34|278.74|0
1645025890000|2022-02-16 15:38:10|280.86|279.26|280.34|278.74|281.2|279.6|280.34|278.74|0
1645025900000|2022-02-16 15:38:20|280.51|278.91|280.69|279.09|280.69|279.09|280.51|278.91|0
1645025910000|2022-02-16 15:38:30|280.51|278.91|280.86|279.26|281.03|279.43|280.51|278.91|0
1645025920000|2022-02-16 15:38:40|280.69|279.09|280.51|278.91|280.86|279.26|280.51|278.91|0
1645025930000|2022-02-16 15:38:50|280.86|279.26|280.51|278.91|280.86|279.26|280.17|278.57|0
1645025940000|2022-02-16 15:39:00|280.86|279.26|280.86|279.26|280.86|279.26|280.69|279.09|0
1645025950000|2022-02-16 15:39:10|280.51|278.91|280.68|279.08|280.86|279.26|280.51|278.91|0
1645025960000|2022-02-16 15:39:20|280.34|278.74|280|278.4|280.34|278.74|280|278.4|0
1645025970000|2022-02-16 15:39:30|280.17|278.57|280.68|279.08|280.68|279.08|280.17|278.57|0
1645025980000|2022-02-16 15:39:40|280.51|278.91|280.68|279.08|280.68|279.08|280.51|278.91|0
1645025990000|2022-02-16 15:39:50|281.03|279.43|281.2|279.6|281.2|279.6|281.03|279.43|0
1645026000000|2022-02-16 15:40:00|280.68|279.08|280.51|278.91|280.85|279.25|280.51|278.91|0
1645026010000|2022-02-16 15:40:10|280.6|279|280.68|279.08|280.85|279.25|280.6|279|0
1645026020000|2022-02-16 15:40:20|280.59|278.99|280.68|279.08|280.85|279.25|280.59|278.99|0
1645026030000|2022-02-16 15:40:30|280.51|278.91|280.34|278.74|280.51|278.91|280.34|278.74|0
1645026040000|2022-02-16 15:40:40|279.49|277.89|280.34|278.74|280.34|278.74|279.49|277.89|0
1645026050000|2022-02-16 15:40:50|280.85|279.25|280.68|279.08|280.85|279.25|280.68|279.08|0
1645026060000|2022-02-16 15:41:00|280.34|278.74|281.2|279.6|281.2|279.6|280.34|278.74|0
1645026070000|2022-02-16 15:41:10|281.02|279.42|281.2|279.6|281.54|279.94|281.02|279.42|0
1645026080000|2022-02-16 15:41:20|280.76|279.16|280.51|278.91|280.76|279.16|280.51|278.91|0
1645026090000|2022-02-16 15:41:30|280.34|278.74|279.83|278.23|280.34|278.74|279.83|278.23|0
1645026100000|2022-02-16 15:41:40|279.74|278.14|280|278.4|280|278.4|279.74|278.14|0
1645026110000|2022-02-16 15:41:50|279.66|278.06|279.49|277.89|279.66|278.06|279.49|277.89|0
1645026120000|2022-02-16 15:42:00|279.32|277.72|278.64|277.04|279.32|277.72|278.3|276.7|0
1645026130000|2022-02-16 15:42:10|279.15|277.55|279.66|278.06|279.66|278.06|279.15|277.55|0
1645026140000|2022-02-16 15:42:20|279.15|277.55|278.98|277.38|279.15|277.55|278.81|277.21|0
1645026150000|2022-02-16 15:42:30|279.32|277.72|279.15|277.55|279.32|277.72|279.15|277.55|0
1645026160000|2022-02-16 15:42:40|278.98|277.38|278.81|277.21|278.98|277.38|278.64|277.04|0
1645026170000|2022-02-16 15:42:50|278.98|277.38|278.98|277.38|278.98|277.38|278.98|277.38|0
1645026180000|2022-02-16 15:43:00|279.15|277.55|279.66|278.06|279.66|278.06|279.15|277.55|0
1645026190000|2022-02-16 15:43:10|279.49|277.89|279.49|277.89|279.49|277.89|279.32|277.72|0
1645026200000|2022-02-16 15:43:20|279.32|277.72|279.66|278.06|279.83|278.23|279.32|277.72|0
1645026210000|2022-02-16 15:43:30|279.83|278.23|280.17|278.57|280.17|278.57|279.83|278.23|0
1645026220000|2022-02-16 15:43:40|280.51|278.91|281.36|279.76|281.36|279.76|280.51|278.91|0
1645026230000|2022-02-16 15:43:50|281.19|279.59|281.19|279.59|281.19|279.59|281.19|279.59|0
1645026240000|2022-02-16 15:44:00|281.53|279.93|281.1|279.5|281.53|279.93|281.02|279.42|0
1645026250000|2022-02-16 15:44:10|281.02|279.42|281.19|279.59|281.19|279.59|280.85|279.25|0
1645026260000|2022-02-16 15:44:20|281.36|279.76|281.71|280.11|281.71|280.11|281.36|279.76|0
1645026270000|2022-02-16 15:44:30|281.02|279.42|281.36|279.76|281.53|279.93|281.02|279.42|0
1645026280000|2022-02-16 15:44:40|281.19|279.59|281.53|279.93|281.53|279.93|281.02|279.42|0
1645026290000|2022-02-16 15:44:50|281.71|280.11|281.88|280.28|281.88|280.28|281.71|280.11|0
1645026300000|2022-02-16 15:45:00|281.71|280.11|281.88|280.28|281.88|280.28|281.36|279.76|0
1645026310000|2022-02-16 15:45:10|281.7|280.1|282.05|280.45|282.56|280.96|281.7|280.1|0
1645026320000|2022-02-16 15:45:20|282.22|280.62|282.22|280.62|282.22|280.62|282.05|280.45|0
1645026330000|2022-02-16 15:45:30|282.3|280.7|281.62|280.02|282.39|280.79|281.62|280.02|0
1645026340000|2022-02-16 15:45:40|281.53|279.93|281.36|279.76|281.62|280.02|281.36|279.76|0
1645026350000|2022-02-16 15:45:50|281.02|279.42|281.36|279.76|281.36|279.76|281.02|279.42|0
1645026360000|2022-02-16 15:46:00|281.19|279.59|280.51|278.91|281.19|279.59|280.42|278.82|0
1645026370000|2022-02-16 15:46:10|280.68|279.08|280.51|278.91|280.68|279.08|280.34|278.74|0
1645026380000|2022-02-16 15:46:20|280.59|278.99|280.51|278.91|280.85|279.25|280.51|278.91|0
1645026390000|2022-02-16 15:46:30|280.59|278.99|280.68|279.08|280.68|279.08|280.34|278.74|0
1645026400000|2022-02-16 15:46:40|280.51|278.91|280.34|278.74|280.51|278.91|280.17|278.57|0
1645026410000|2022-02-16 15:46:50|280.51|278.91|280.34|278.74|280.51|278.91|280.17|278.57|0
1645026420000|2022-02-16 15:47:00|280.51|278.91|280.51|278.91|280.51|278.91|280.51|278.91|0
1645026430000|2022-02-16 15:47:10|280.34|278.74|279.71|278.11|280.34|278.74|279.54|277.94|0
1645026440000|2022-02-16 15:47:20|279.37|277.77|279.71|278.11|279.71|278.11|279.37|277.77|0
1645026450000|2022-02-16 15:47:30|279.54|277.94|279.54|277.94|279.54|277.94|279.37|277.77|0
1645026460000|2022-02-16 15:47:40|279.28|277.68|279.37|277.77|279.37|277.77|279.2|277.6|0
1645026470000|2022-02-16 15:47:50|279.2|277.6|279.37|277.77|279.54|277.94|279.2|277.6|0
1645026480000|2022-02-16 15:48:00|279.54|277.94|279.54|277.94|279.54|277.94|279.45|277.85|0
1645026490000|2022-02-16 15:48:10|279.71|278.11|279.88|278.28|279.88|278.28|279.71|278.11|0
1645026500000|2022-02-16 15:48:20|279.71|278.11|278.86|277.26|279.71|278.11|278.86|277.26|0
1645026510000|2022-02-16 15:48:30|279.03|277.43|278.86|277.26|279.03|277.43|278.86|277.26|0
1645026520000|2022-02-16 15:48:40|279.03|277.43|278.86|277.26|279.03|277.43|278.86|277.26|0
1645026530000|2022-02-16 15:48:50|279.03|277.43|279.2|277.6|279.2|277.6|279.03|277.43|0
1645026540000|2022-02-16 15:49:00|279.54|277.94|279.88|278.28|279.88|278.28|279.54|277.94|0
1645026550000|2022-02-16 15:49:10|279.71|278.11|279.71|278.11|279.88|278.28|279.54|277.94|0
1645026560000|2022-02-16 15:49:20|279.88|278.28|280.05|278.45|280.05|278.45|279.88|278.28|0
1645026570000|2022-02-16 15:49:30|279.96|278.36|279.88|278.28|279.96|278.36|279.71|278.11|0
1645026580000|2022-02-16 15:49:40|279.62|278.02|279.03|277.43|279.71|278.11|279.03|277.43|0
1645026590000|2022-02-16 15:49:50|279.2|277.6|279.37|277.77|279.37|277.77|279.2|277.6|0
1645026600000|2022-02-16 15:50:00|279.2|277.6|279.88|278.28|279.88|278.28|279.2|277.6|0
1645026610000|2022-02-16 15:50:10|279.71|278.11|280.22|278.62|280.22|278.62|279.71|278.11|0
1645026620000|2022-02-16 15:50:20|280.05|278.45|280.05|278.45|280.22|278.62|280.05|278.45|0
1645026630000|2022-02-16 15:50:30|280.22|278.62|280.39|278.79|280.39|278.79|280.22|278.62|0
1645026640000|2022-02-16 15:50:40|280.3|278.7|280.39|278.79|280.39|278.79|280.22|278.62|0
1645026650000|2022-02-16 15:50:50|280.22|278.62|280.73|279.13|280.73|279.13|280.22|278.62|0
1645026660000|2022-02-16 15:51:00|281.08|279.48|281.42|279.82|281.42|279.82|281.08|279.48|0
1645026670000|2022-02-16 15:51:10|281.59|279.99|281.93|280.33|281.93|280.33|281.59|279.99|0
1645026680000|2022-02-16 15:51:20|282.1|280.5|282.1|280.5|282.45|280.85|282.1|280.5|0
1645026690000|2022-02-16 15:51:30|281.93|280.33|281.93|280.33|281.93|280.33|281.59|279.99|0
1645026700000|2022-02-16 15:51:40|282.1|280.5|281.93|280.33|282.1|280.5|281.59|279.99|0
1645026710000|2022-02-16 15:51:50|281.76|280.16|281.76|280.16|281.76|280.16|281.59|279.99|0
1645026720000|2022-02-16 15:52:00|281.42|279.82|281.25|279.65|281.42|279.82|281.08|279.48|0
1645026730000|2022-02-16 15:52:10|281.08|279.48|281.42|279.82|281.42|279.82|281.08|279.48|0
1645026740000|2022-02-16 15:52:20|281.25|279.65|281.08|279.48|281.25|279.65|281.08|279.48|0
1645026750000|2022-02-16 15:52:30|280.73|279.13|281.08|279.48|281.08|279.48|280.73|279.13|0
1645026760000|2022-02-16 15:52:40|280.73|279.13|280.56|278.96|280.73|279.13|280.22|278.62|0
1645026770000|2022-02-16 15:52:50|280.73|279.13|280.56|278.96|280.73|279.13|280.56|278.96|0
1645026780000|2022-02-16 15:53:00|280.73|279.13|280.05|278.45|280.73|279.13|280.05|278.45|0
1645026790000|2022-02-16 15:53:10|280.22|278.62|280.56|278.96|280.56|278.96|280.22|278.62|0
1645026800000|2022-02-16 15:53:20|280.73|279.13|280.56|278.96|280.73|279.13|280.56|278.96|0
1645026810000|2022-02-16 15:53:30|280.9|279.3|280.9|279.3|281.07|279.47|280.9|279.3|0
1645026820000|2022-02-16 15:53:40|281.07|279.47|281.07|279.47|281.07|279.47|280.9|279.3|0
1645026830000|2022-02-16 15:53:50|280.99|279.39|280.56|278.96|280.99|279.39|280.39|278.79|0
1645026840000|2022-02-16 15:54:00|280.3|278.7|280.56|278.96|280.56|278.96|280.22|278.62|0
1645026850000|2022-02-16 15:54:10|280.22|278.62|280.39|278.79|280.39|278.79|280.05|278.45|0
1645026860000|2022-02-16 15:54:20|280.22|278.62|279.88|278.28|280.22|278.62|279.88|278.28|0
1645026870000|2022-02-16 15:54:30|280.05|278.45|280.39|278.79|280.39|278.79|279.88|278.28|0
1645026880000|2022-02-16 15:54:40|280.73|279.13|280.9|279.3|281.07|279.47|280.73|279.13|0
1645026890000|2022-02-16 15:54:50|280.98|279.38|281.07|279.47|281.24|279.64|280.98|279.38|0
1645026900000|2022-02-16 15:55:00|280.9|279.3|280.73|279.13|280.9|279.3|280.73|279.13|0
1645026910000|2022-02-16 15:55:10|280.56|278.96|280.56|278.96|280.73|279.13|280.39|278.79|0
1645026920000|2022-02-16 15:55:20|280.39|278.79|280.47|278.87|280.56|278.96|280.39|278.79|0
1645026930000|2022-02-16 15:55:30|280.56|278.96|280.05|278.45|280.56|278.96|280.05|278.45|0
1645026940000|2022-02-16 15:55:40|279.87|278.27|280.05|278.45|280.05|278.45|279.7|278.1|0
1645026950000|2022-02-16 15:55:50|279.7|278.1|279.53|277.93|279.87|278.27|279.53|277.93|0
1645026960000|2022-02-16 15:56:00|279.7|278.1|279.27|277.67|279.7|278.1|279.19|277.59|0
1645026970000|2022-02-16 15:56:10|279.02|277.42|279.19|277.59|279.36|277.76|279.02|277.42|0
1645026980000|2022-02-16 15:56:20|279.36|277.76|279.02|277.42|279.36|277.76|279.02|277.42|0
1645026990000|2022-02-16 15:56:30|279.1|277.5|279.19|277.59|279.19|277.59|278.85|277.25|0
1645027000000|2022-02-16 15:56:40|278.85|277.25|279.19|277.59|279.19|277.59|278.85|277.25|0
1645027010000|2022-02-16 15:56:50|279.02|277.42|279.02|277.42|279.19|277.59|279.02|277.42|0
1645027020000|2022-02-16 15:57:00|279.1|277.5|278.85|277.25|279.1|277.5|278.85|277.25|0
1645027030000|2022-02-16 15:57:10|278.68|277.08|279.02|277.42|279.02|277.42|278.68|277.08|0
1645027040000|2022-02-16 15:57:20|279.53|277.93|279.7|278.1|279.7|278.1|279.53|277.93|0
1645027050000|2022-02-16 15:57:30|279.53|277.93|279.87|278.27|279.87|278.27|279.36|277.76|0
1645027070000|2022-02-16 15:57:50|279.7|278.1|278.68|277.08|279.7|278.1|278.68|277.08|0
1645027080000|2022-02-16 15:58:00|278.85|277.25|279.02|277.42|279.19|277.59|278.85|277.25|0
1645027090000|2022-02-16 15:58:10|278.85|277.25|278.68|277.08|278.85|277.25|278.68|277.08|0
1645027100000|2022-02-16 15:58:20|278.51|276.91|279.02|277.42|279.02|277.42|278.51|276.91|0
1645027110000|2022-02-16 15:58:30|278.85|277.25|278.85|277.25|279.02|277.42|278.85|277.25|0
1645027120000|2022-02-16 15:58:40|278.93|277.33|278.93|277.33|278.93|277.33|278.93|277.33|0
1645027130000|2022-02-16 15:58:50|278.76|277.16|278.34|276.74|278.76|277.16|277.74|276.14|0
1645027140000|2022-02-16 15:59:00|278.17|276.57|278.34|276.74|278.51|276.91|278.17|276.57|0
1645027150000|2022-02-16 15:59:10|277.99|276.39|277.82|276.22|277.99|276.39|277.82|276.22|0
1645027160000|2022-02-16 15:59:20|277.99|276.39|277.82|276.22|277.99|276.39|277.82|276.22|0
1645027170000|2022-02-16 15:59:30|277.65|276.05|277.31|275.71|277.65|276.05|277.31|275.71|0
1645027180000|2022-02-16 15:59:40|277.48|275.88|278.34|276.74|278.34|276.74|277.48|275.88|0
1645027190000|2022-02-16 15:59:50|278.51|276.91|278.51|276.91|278.51|276.91|278.51|276.91|0
1645027200000|2022-02-16 16:00:00|279.02|277.42|279.02|277.42|279.36|277.76|279.02|277.42|0
1645027210000|2022-02-16 16:00:10|279.53|277.93|278.85|277.25|279.53|277.93|278.85|277.25|0
1645027220000|2022-02-16 16:00:20|278.68|277.08|278.85|277.25|279.02|277.42|278.68|277.08|0
1645027230000|2022-02-16 16:00:30|278.68|277.08|278.85|277.25|278.85|277.25|278.5|276.9|0
1645027240000|2022-02-16 16:00:40|279.02|277.42|278.85|277.25|279.02|277.42|278.85|277.25|0
1645027250000|2022-02-16 16:00:50|278.5|276.9|279.02|277.42|279.19|277.59|278.5|276.9|0
1645027260000|2022-02-16 16:01:00|279.19|277.59|278.5|276.9|279.19|277.59|278.33|276.73|0
1645027270000|2022-02-16 16:01:10|278.85|277.25|278.67|277.07|278.85|277.25|278.5|276.9|0
1645027280000|2022-02-16 16:01:20|278.33|276.73|278.85|277.25|278.85|277.25|278.33|276.73|0
1645027290000|2022-02-16 16:01:30|278.84|277.24|278.5|276.9|279.02|277.42|278.5|276.9|0
1645027300000|2022-02-16 16:01:40|278.16|276.56|278.33|276.73|278.33|276.73|278.16|276.56|0
1645027310000|2022-02-16 16:01:50|278.5|276.9|278.67|277.07|278.67|277.07|278.5|276.9|0
1645027320000|2022-02-16 16:02:00|278.84|277.24|279.02|277.42|279.36|277.76|278.84|277.24|0
1645027330000|2022-02-16 16:02:10|279.19|277.59|279.53|277.93|279.53|277.93|279.19|277.59|0
1645027340000|2022-02-16 16:02:20|279.36|277.76|279.53|277.93|279.7|278.1|279.36|277.76|0
1645027350000|2022-02-16 16:02:30|279.7|278.1|279.53|277.93|279.7|278.1|279.53|277.93|0
1645027360000|2022-02-16 16:02:40|279.61|278.01|280.21|278.61|280.21|278.61|279.53|277.93|0
1645027370000|2022-02-16 16:02:50|279.87|278.27|280.21|278.61|280.21|278.61|279.87|278.27|0
1645027380000|2022-02-16 16:03:00|280.55|278.95|280.72|279.12|280.89|279.29|280.55|278.95|0
1645027390000|2022-02-16 16:03:10|280.55|278.95|280.89|279.29|280.89|279.29|280.55|278.95|0
1645027400000|2022-02-16 16:03:20|280.72|279.12|280.21|278.61|280.72|279.12|280.04|278.44|0
1645027410000|2022-02-16 16:03:30|280.38|278.78|280.04|278.44|280.38|278.78|280.04|278.44|0
1645027420000|2022-02-16 16:03:40|280.21|278.61|280.04|278.44|280.21|278.61|280.04|278.44|0
1645027430000|2022-02-16 16:03:50|280.29|278.69|280.38|278.78|280.55|278.95|280.21|278.61|0
1645027440000|2022-02-16 16:04:00|280.29|278.69|280.55|278.95|280.72|279.12|280.29|278.69|0
1645027450000|2022-02-16 16:04:10|280.38|278.78|280.46|278.86|280.72|279.12|280.38|278.78|0
1645027460000|2022-02-16 16:04:20|280.21|278.61|280.55|278.95|280.72|279.12|280.21|278.61|0
1645027470000|2022-02-16 16:04:30|280.72|279.12|281.24|279.64|281.24|279.64|280.72|279.12|0
1645027480000|2022-02-16 16:04:40|281.06|279.46|281.06|279.46|281.24|279.64|281.06|279.46|0
1645027490000|2022-02-16 16:04:50|280.72|279.12|280.89|279.29|280.89|279.29|280.72|279.12|0
1645027500000|2022-02-16 16:05:00|280.55|278.95|280.38|278.78|280.72|279.12|280.38|278.78|0
1645027510000|2022-02-16 16:05:10|280.21|278.61|280.38|278.78|280.38|278.78|280.21|278.61|0
1645027520000|2022-02-16 16:05:20|280.21|278.61|280.38|278.78|280.38|278.78|280.21|278.61|0
1645027530000|2022-02-16 16:05:30|280.04|278.44|280.04|278.44|280.04|278.44|280.04|278.44|0
1645027540000|2022-02-16 16:05:40|280.38|278.78|280.21|278.61|280.38|278.78|280.04|278.44|0
1645027550000|2022-02-16 16:05:50|280.04|278.44|279.69|278.09|280.04|278.44|279.69|278.09|0
1645027560000|2022-02-16 16:06:00|279.35|277.75|277.99|276.39|279.35|277.75|277.99|276.39|0
1645027570000|2022-02-16 16:06:10|278.5|276.9|278.33|276.73|278.5|276.9|278.33|276.73|0
1645027580000|2022-02-16 16:06:20|278.16|276.56|278.16|276.56|278.16|276.56|277.99|276.39|0
1645027590000|2022-02-16 16:06:30|278.5|276.9|279.01|277.41|279.01|277.41|278.5|276.9|0
1645027600000|2022-02-16 16:06:40|278.67|277.07|278.84|277.24|279.01|277.41|278.67|277.07|0
1645027610000|2022-02-16 16:06:50|279.01|277.41|279.35|277.75|279.52|277.92|279.01|277.41|0
1645027620000|2022-02-16 16:07:00|279.86|278.26|280.38|278.78|280.38|278.78|279.86|278.26|0
1645027630000|2022-02-16 16:07:10|280.55|278.95|282.26|280.66|282.26|280.66|280.55|278.95|0
1645027640000|2022-02-16 16:07:20|281.58|279.98|283.12|281.52|283.12|281.52|281.58|279.98|0
1645027650000|2022-02-16 16:07:30|282.95|281.35|282.78|281.18|282.95|281.35|281.92|280.32|0
1645027660000|2022-02-16 16:07:40|282.95|281.35|282.6|281|282.95|281.35|282.6|281|0
1645027670000|2022-02-16 16:07:50|282.43|280.83|282.09|280.49|282.43|280.83|282.09|280.49|0
1645027680000|2022-02-16 16:08:00|281.92|280.32|281.4|279.8|281.92|280.32|281.4|279.8|0
1645027690000|2022-02-16 16:08:10|281.75|280.15|281.83|280.23|282.26|280.66|281.75|280.15|0
1645027700000|2022-02-16 16:08:20|282.09|280.49|282.09|280.49|282.09|280.49|281.92|280.32|0
1645027710000|2022-02-16 16:08:30|282.26|280.66|282.43|280.83|282.6|281|282.09|280.49|0
1645027720000|2022-02-16 16:08:40|282.6|281|282.6|281|282.77|281.17|282.6|281|0
1645027730000|2022-02-16 16:08:50|282.43|280.83|282.17|280.57|282.43|280.83|282.09|280.49|0
1645027740000|2022-02-16 16:09:00|282.6|281|282.95|281.35|283.12|281.52|282.6|281|0
1645027750000|2022-02-16 16:09:10|283.12|281.52|283.12|281.52|283.29|281.69|283.12|281.52|0
1645027760000|2022-02-16 16:09:20|282.95|281.35|283.29|281.69|283.29|281.69|282.77|281.17|0
1645027770000|2022-02-16 16:09:30|282.77|281.17|282.77|281.17|282.77|281.17|282.6|281|0
1645027780000|2022-02-16 16:09:40|282.6|281|282.77|281.17|282.77|281.17|282.6|281|0
1645027790000|2022-02-16 16:09:50|282.6|281|282.09|280.49|282.6|281|282.09|280.49|0
1645027800000|2022-02-16 16:10:00|282.43|280.83|282.09|280.49|282.43|280.83|281.92|280.32|0
1645027810000|2022-02-16 16:10:10|282.26|280.66|282|280.4|282.26|280.66|282|280.4|0
1645027820000|2022-02-16 16:10:20|281.92|280.32|281.92|280.32|281.92|280.32|281.74|280.14|0
1645027830000|2022-02-16 16:10:30|282.09|280.49|282.34|280.74|282.34|280.74|282.09|280.49|0
1645027840000|2022-02-16 16:10:40|282.26|280.66|282.09|280.49|282.26|280.66|282|280.4|0
1645027850000|2022-02-16 16:10:50|281.74|280.14|281.91|280.31|281.91|280.31|281.74|280.14|0
1645027860000|2022-02-16 16:11:00|281.57|279.97|282.26|280.66|282.26|280.66|281.57|279.97|0
1645027870000|2022-02-16 16:11:10|282.43|280.83|281.74|280.14|282.43|280.83|281.74|280.14|0
1645027880000|2022-02-16 16:11:20|281.91|280.31|281.74|280.14|282.09|280.49|281.74|280.14|0
1645027890000|2022-02-16 16:11:30|281.91|280.31|282.09|280.49|282.09|280.49|281.74|280.14|0
1645027900000|2022-02-16 16:11:40|282.17|280.57|281.74|280.14|282.17|280.57|281.74|280.14|0
1645027910000|2022-02-16 16:11:50|281.57|279.97|282.26|280.66|282.26|280.66|281.57|279.97|0
1645027920000|2022-02-16 16:12:00|282.51|280.91|281.91|280.31|282.6|281|281.91|280.31|0
1645027930000|2022-02-16 16:12:10|282.09|280.49|281.57|279.97|282.09|280.49|281.57|279.97|0
1645027940000|2022-02-16 16:12:20|281.4|279.8|281.4|279.8|281.4|279.8|281.4|279.8|0
1645027950000|2022-02-16 16:12:30|281.06|279.46|281.23|279.63|281.4|279.8|281.06|279.46|0
1645027960000|2022-02-16 16:12:40|281.06|279.46|281.57|279.97|281.57|279.97|281.06|279.46|0
1645027970000|2022-02-16 16:12:50|281.06|279.46|281.4|279.8|281.57|279.97|281.06|279.46|0
1645027980000|2022-02-16 16:13:00|281.23|279.63|281.23|279.63|281.23|279.63|281.23|279.63|0
1645027990000|2022-02-16 16:13:10|281.4|279.8|281.06|279.46|281.4|279.8|280.71|279.11|0
1645028000000|2022-02-16 16:13:20|280.88|279.28|280.71|279.11|280.88|279.28|280.54|278.94|0
1645028010000|2022-02-16 16:13:30|280.54|278.94|280.71|279.11|280.71|279.11|280.54|278.94|0
1645028020000|2022-02-16 16:13:40|280.88|279.28|280.88|279.28|280.88|279.28|280.71|279.11|0
1645028030000|2022-02-16 16:13:50|281.06|279.46|281.23|279.63|281.23|279.63|281.06|279.46|0
1645028040000|2022-02-16 16:14:00|281.4|279.8|281.4|279.8|281.74|280.14|281.4|279.8|0
1645028050000|2022-02-16 16:14:10|281.05|279.45|280.71|279.11|281.05|279.45|280.71|279.11|0
1645028060000|2022-02-16 16:14:20|280.88|279.28|280.54|278.94|281.05|279.45|280.54|278.94|0
1645028070000|2022-02-16 16:14:30|280.71|279.11|280.88|279.28|280.97|279.37|280.71|279.11|0
1645028080000|2022-02-16 16:14:40|280.54|278.94|280.54|278.94|280.71|279.11|280.54|278.94|0
1645028090000|2022-02-16 16:14:50|280.62|279.02|280.71|279.11|280.71|279.11|280.54|278.94|0
1645028100000|2022-02-16 16:15:00|281.05|279.45|280.88|279.28|281.05|279.45|280.71|279.11|0
1645028110000|2022-02-16 16:15:10|281.05|279.45|281.05|279.45|281.05|279.45|281.05|279.45|0
1645028120000|2022-02-16 16:15:20|280.88|279.28|281.22|279.62|281.22|279.62|280.88|279.28|0
1645028130000|2022-02-16 16:15:30|280.88|279.28|281.05|279.45|281.05|279.45|280.88|279.28|0
1645028140000|2022-02-16 16:15:40|280.88|279.28|280.62|279.02|281.05|279.45|280.62|279.02|0
1645028150000|2022-02-16 16:15:50|280.54|278.94|280.54|278.94|280.88|279.28|280.54|278.94|0
1645028160000|2022-02-16 16:16:00|281.22|279.62|281.74|280.14|282.08|280.48|281.22|279.62|0
1645028170000|2022-02-16 16:16:10|281.91|280.31|281.74|280.14|281.91|280.31|281.57|279.97|0
1645028180000|2022-02-16 16:16:20|281.57|279.97|281.65|280.05|281.65|280.05|281.57|279.97|0
1645028190000|2022-02-16 16:16:30|281.91|280.31|281.74|280.14|281.91|280.31|281.74|280.14|0
1645028200000|2022-02-16 16:16:40|281.65|280.05|281.91|280.31|282.08|280.48|281.65|280.05|0
1645028210000|2022-02-16 16:16:50|282.08|280.48|282.16|280.56|282.25|280.65|282.08|280.48|0
1645028220000|2022-02-16 16:17:00|282.25|280.65|282.77|281.17|282.77|281.17|282.25|280.65|0
1645028230000|2022-02-16 16:17:10|282.94|281.34|282.94|281.34|283.11|281.51|282.94|281.34|0
1645028240000|2022-02-16 16:17:20|282.77|281.17|282.25|280.65|282.77|281.17|282.25|280.65|0
1645028250000|2022-02-16 16:17:30|282.42|280.82|282.94|281.34|283.11|281.51|282.42|280.82|0
1645028260000|2022-02-16 16:17:40|283.11|281.51|282.25|280.65|283.11|281.51|282.25|280.65|0
1645028270000|2022-02-16 16:17:50|282.42|280.82|282.42|280.82|282.42|280.82|282.42|280.82|0
1645028280000|2022-02-16 16:18:00|282.25|280.65|281.74|280.14|282.25|280.65|281.74|280.14|0
1645028290000|2022-02-16 16:18:10|281.56|279.96|281.91|280.31|281.91|280.31|281.56|279.96|0
1645028300000|2022-02-16 16:18:20|281.74|280.14|281.56|279.96|281.74|280.14|281.56|279.96|0
1645028310000|2022-02-16 16:18:30|280.54|278.94|280.54|278.94|280.71|279.11|280.54|278.94|0
1645028320000|2022-02-16 16:18:40|280.71|279.11|280.54|278.94|280.71|279.11|280.54|278.94|0
1645028330000|2022-02-16 16:18:50|280.19|278.59|280.37|278.77|280.37|278.77|280.02|278.42|0
1645028340000|2022-02-16 16:19:00|280.02|278.42|279.85|278.25|280.02|278.42|279.85|278.25|0
1645028350000|2022-02-16 16:19:10|280.02|278.42|279.68|278.08|280.02|278.42|279.68|278.08|0
1645028360000|2022-02-16 16:19:20|279.85|278.25|279|277.4|279.85|278.25|279|277.4|0
1645028370000|2022-02-16 16:19:30|279.34|277.74|279.17|277.57|279.34|277.74|279|277.4|0
1645028380000|2022-02-16 16:19:40|279|277.4|278.66|277.06|279|277.4|278.66|277.06|0
1645028390000|2022-02-16 16:19:50|277.98|276.38|277.98|276.38|278.15|276.55|277.98|276.38|0
1645028400000|2022-02-16 16:20:00|278.15|276.55|278.49|276.89|278.49|276.89|278.15|276.55|0
1645028410000|2022-02-16 16:20:10|278.32|276.72|276.95|275.35|278.32|276.72|276.95|275.35|0
1645028420000|2022-02-16 16:20:20|277.46|275.86|277.72|276.12|277.8|276.2|277.46|275.86|0
1645028430000|2022-02-16 16:20:30|277.29|275.69|277.63|276.03|277.63|276.03|277.29|275.69|0
1645028440000|2022-02-16 16:20:40|277.97|276.37|277.97|276.37|278.32|276.72|277.97|276.37|0
1645028450000|2022-02-16 16:20:50|278.32|276.72|279|277.4|279|277.4|277.97|276.37|0
1645028460000|2022-02-16 16:21:00|278.83|277.23|279.85|278.25|279.85|278.25|278.83|277.23|0
1645028470000|2022-02-16 16:21:10|279.68|278.08|279.08|277.48|279.68|278.08|279.08|277.48|0
1645028480000|2022-02-16 16:21:20|278.83|277.23|279.34|277.74|279.34|277.74|278.83|277.23|0
1645028490000|2022-02-16 16:21:30|279.51|277.91|279.51|277.91|279.51|277.91|279.17|277.57|0
1645028500000|2022-02-16 16:21:40|279.85|278.25|279.68|278.08|279.85|278.25|279.68|278.08|0
1645028510000|2022-02-16 16:21:50|279.34|277.74|279.51|277.91|279.68|278.08|279.34|277.74|0
1645028520000|2022-02-16 16:22:00|279.17|277.57|278.83|277.23|279.17|277.57|278.83|277.23|0
1645028530000|2022-02-16 16:22:10|278.65|277.05|278.91|277.31|278.91|277.31|278.48|276.88|0
1645028540000|2022-02-16 16:22:20|279|277.4|278.82|277.22|279.17|277.57|278.82|277.22|0
1645028550000|2022-02-16 16:22:30|278.65|277.05|278.65|277.05|278.65|277.05|278.65|277.05|0
1645028560000|2022-02-16 16:22:40|279|277.4|279.17|277.57|279.17|277.57|278.82|277.22|0
1645028570000|2022-02-16 16:22:50|279.34|277.74|279.85|278.25|279.85|278.25|279.34|277.74|0
1645028580000|2022-02-16 16:23:00|279.68|278.08|280.19|278.59|280.19|278.59|279.68|278.08|0
1645028590000|2022-02-16 16:23:10|280.02|278.42|280.19|278.59|280.53|278.93|280.02|278.42|0
1645028600000|2022-02-16 16:23:20|280.36|278.76|280.19|278.59|280.36|278.76|280.19|278.59|0
1645028610000|2022-02-16 16:23:30|280.36|278.76|280.02|278.42|280.36|278.76|279.85|278.25|0
1645028620000|2022-02-16 16:23:40|279.85|278.25|279.76|278.16|280.02|278.42|279.76|278.16|0
1645028630000|2022-02-16 16:23:50|280.02|278.42|280.02|278.42|280.02|278.42|279.85|278.25|0
1645028640000|2022-02-16 16:24:00|280.19|278.59|280.02|278.42|280.19|278.59|280.02|278.42|0
1645028650000|2022-02-16 16:24:10|279.85|278.25|279.85|278.25|280.02|278.42|279.85|278.25|0
1645028660000|2022-02-16 16:24:20|279.93|278.33|279.68|278.08|280.02|278.42|279.68|278.08|0
1645028670000|2022-02-16 16:24:30|279.51|277.91|280.19|278.59|280.19|278.59|279.42|277.82|0
1645028680000|2022-02-16 16:24:40|280.36|278.76|280.44|278.84|280.53|278.93|280.36|278.76|0
1645028690000|2022-02-16 16:24:50|280.19|278.59|280.44|278.84|280.44|278.84|280.19|278.59|0
1645028700000|2022-02-16 16:25:00|280.36|278.76|280.02|278.42|280.36|278.76|280.02|278.42|0
1645028710000|2022-02-16 16:25:10|280.7|279.1|281.22|279.62|281.22|279.62|280.61|279.01|0
1645028720000|2022-02-16 16:25:20|281.56|279.96|281.39|279.79|281.56|279.96|281.39|279.79|0
1645028730000|2022-02-16 16:25:30|281.56|279.96|281.73|280.13|281.9|280.3|281.56|279.96|0
1645028740000|2022-02-16 16:25:40|281.56|279.96|281.73|280.13|281.9|280.3|281.56|279.96|0
1645028750000|2022-02-16 16:25:50|281.56|279.96|281.47|279.87|281.73|280.13|281.39|279.79|0
1645028760000|2022-02-16 16:26:00|281.39|279.79|281.73|280.13|282.07|280.47|281.39|279.79|0
1645028770000|2022-02-16 16:26:10|281.56|279.96|281.9|280.3|282.07|280.47|281.56|279.96|0
1645028780000|2022-02-16 16:26:20|282.07|280.47|281.9|280.3|282.07|280.47|281.73|280.13|0
1645028790000|2022-02-16 16:26:30|281.73|280.13|281.21|279.61|281.73|280.13|281.21|279.61|0
1645028800000|2022-02-16 16:26:40|281.56|279.96|281.39|279.79|281.56|279.96|281.39|279.79|0
1645028810000|2022-02-16 16:26:50|281.47|279.87|281.56|279.96|281.56|279.96|281.39|279.79|0
1645028820000|2022-02-16 16:27:00|281.73|280.13|281.56|279.96|281.73|280.13|281.21|279.61|0
1645028830000|2022-02-16 16:27:10|281.39|279.79|281.56|279.96|281.73|280.13|281.39|279.79|0
1645028840000|2022-02-16 16:27:20|281.9|280.3|281.9|280.3|281.9|280.3|281.73|280.13|0
1645028850000|2022-02-16 16:27:30|281.73|280.13|281.64|280.04|281.73|280.13|281.56|279.96|0
1645028860000|2022-02-16 16:27:40|281.56|279.96|281.56|279.96|281.9|280.3|281.56|279.96|0
1645028870000|2022-02-16 16:27:50|281.73|280.13|281.56|279.96|281.73|280.13|281.56|279.96|0
1645028880000|2022-02-16 16:28:00|281.73|280.13|281.56|279.96|281.73|280.13|281.56|279.96|0
1645028890000|2022-02-16 16:28:10|281.9|280.3|281.73|280.13|282.07|280.47|281.73|280.13|0
1645028900000|2022-02-16 16:28:20|281.9|280.3|282.07|280.47|282.07|280.47|281.9|280.3|0
1645028910000|2022-02-16 16:28:30|282.24|280.64|282.24|280.64|282.24|280.64|282.24|280.64|0
1645028920000|2022-02-16 16:28:40|282.41|280.81|282.41|280.81|282.41|280.81|282.24|280.64|0
1645028930000|2022-02-16 16:28:50|282.24|280.64|282.41|280.81|282.41|280.81|282.24|280.64|0
1645028940000|2022-02-16 16:29:00|282.58|280.98|282.41|280.81|282.76|281.16|282.41|280.81|0
1645028950000|2022-02-16 16:29:10|282.58|280.98|282.93|281.33|282.93|281.33|282.58|280.98|0
1645028960000|2022-02-16 16:29:20|283.1|281.5|282.58|280.98|283.1|281.5|282.58|280.98|0
1645028970000|2022-02-16 16:29:30|282.49|280.89|282.76|281.16|282.76|281.16|282.49|280.89|0
1645028980000|2022-02-16 16:29:40|282.58|280.98|282.93|281.33|282.93|281.33|282.58|280.98|0
1645028990000|2022-02-16 16:29:50|283.1|281.5|282.93|281.33|283.44|281.84|282.93|281.33|0
1645029000000|2022-02-16 16:30:00|283.1|281.5|282.07|280.47|283.1|281.5|282.07|280.47|0
1645029010000|2022-02-16 16:30:10|281.55|279.95|281.72|280.12|281.72|280.12|281.55|279.95|0
1645029020000|2022-02-16 16:30:20|281.9|280.3|281.9|280.3|281.9|280.3|281.55|279.95|0
1645029030000|2022-02-16 16:30:30|281.72|280.12|282.41|280.81|282.41|280.81|281.72|280.12|0
1645029040000|2022-02-16 16:30:40|282.58|280.98|282.75|281.15|282.75|281.15|282.58|280.98|0
1645029050000|2022-02-16 16:30:50|282.93|281.33|282.58|280.98|282.93|281.33|282.58|280.98|0
1645029060000|2022-02-16 16:31:00|282.41|280.81|282.07|280.47|282.41|280.81|282.07|280.47|0
1645029070000|2022-02-16 16:31:10|282.24|280.64|282.24|280.64|282.24|280.64|282.07|280.47|0
1645029080000|2022-02-16 16:31:20|282.07|280.47|282.24|280.64|282.24|280.64|282.07|280.47|0
1645029090000|2022-02-16 16:31:30|282.41|280.81|282.58|280.98|282.58|280.98|282.41|280.81|0
1645029100000|2022-02-16 16:31:40|282.75|281.15|282.49|280.89|282.75|281.15|282.49|280.89|0
1645029110000|2022-02-16 16:31:50|282.58|280.98|282.41|280.81|282.58|280.98|282.41|280.81|0
1645029120000|2022-02-16 16:32:00|282.24|280.64|281.89|280.29|282.24|280.64|281.89|280.29|0
1645029130000|2022-02-16 16:32:10|282.07|280.47|281.72|280.12|282.24|280.64|281.72|280.12|0
1645029140000|2022-02-16 16:32:20|281.89|280.29|281.72|280.12|282.15|280.55|281.72|280.12|0
1645029150000|2022-02-16 16:32:30|281.55|279.95|281.55|279.95|281.72|280.12|281.55|279.95|0
1645029160000|2022-02-16 16:32:40|281.72|280.12|282.07|280.47|282.24|280.64|281.72|280.12|0
1645029170000|2022-02-16 16:32:50|282.24|280.64|282.41|280.81|282.41|280.81|282.24|280.64|0
1645029180000|2022-02-16 16:33:00|282.66|281.06|282.58|280.98|282.66|281.06|282.41|280.81|0
1645029190000|2022-02-16 16:33:10|282.75|281.15|282.24|280.64|282.75|281.15|282.24|280.64|0
1645029200000|2022-02-16 16:33:20|282.41|280.81|281.72|280.12|282.41|280.81|281.72|280.12|0
1645029210000|2022-02-16 16:33:30|281.55|279.95|281.89|280.29|281.89|280.29|281.55|279.95|0
1645029220000|2022-02-16 16:33:40|282.06|280.46|282.24|280.64|282.24|280.64|282.06|280.46|0
1645029230000|2022-02-16 16:33:50|282.41|280.81|282.06|280.46|282.41|280.81|282.06|280.46|0
1645029240000|2022-02-16 16:34:00|282.15|280.55|282.24|280.64|282.24|280.64|282.06|280.46|0
1645029250000|2022-02-16 16:34:10|281.89|280.29|282.06|280.46|282.24|280.64|281.89|280.29|0
1645029260000|2022-02-16 16:34:20|282.24|280.64|281.55|279.95|282.24|280.64|281.55|279.95|0
1645029270000|2022-02-16 16:34:30|281.38|279.78|281.38|279.78|281.38|279.78|281.38|279.78|0
1645029280000|2022-02-16 16:34:40|281.04|279.44|281.21|279.61|281.21|279.61|281.04|279.44|0
1645029290000|2022-02-16 16:34:50|281.04|279.44|281.21|279.61|281.21|279.61|280.86|279.26|0
1645029300000|2022-02-16 16:35:00|281.03|279.43|281.38|279.78|281.38|279.78|281.03|279.43|0
1645029310000|2022-02-16 16:35:10|281.03|279.43|280.86|279.26|281.03|279.43|280.77|279.17|0
1645029320000|2022-02-16 16:35:20|281.03|279.43|281.03|279.43|281.03|279.43|280.69|279.09|0
1645029330000|2022-02-16 16:35:30|280.86|279.26|281.03|279.43|281.03|279.43|280.86|279.26|0
1645029340000|2022-02-16 16:35:40|281.21|279.61|281.55|279.95|281.55|279.95|281.12|279.52|0
1645029350000|2022-02-16 16:35:50|281.46|279.86|282.23|280.63|282.23|280.63|281.46|279.86|0
1645029360000|2022-02-16 16:36:00|282.14|280.54|282.58|280.98|282.58|280.98|282.14|280.54|0
1645029370000|2022-02-16 16:36:10|282.23|280.63|281.72|280.12|282.23|280.63|281.72|280.12|0
1645029380000|2022-02-16 16:36:20|281.38|279.78|282.23|280.63|282.23|280.63|281.38|279.78|0
1645029390000|2022-02-16 16:36:30|282.41|280.81|282.23|280.63|282.41|280.81|282.23|280.63|0
1645029400000|2022-02-16 16:36:40|282.58|280.98|282.06|280.46|282.58|280.98|282.06|280.46|0
1645029410000|2022-02-16 16:36:50|281.89|280.29|281.89|280.29|282.06|280.46|281.89|280.29|0
1645029420000|2022-02-16 16:37:00|281.72|280.12|281.72|280.12|281.89|280.29|281.72|280.12|0
1645029430000|2022-02-16 16:37:10|281.63|280.03|281.11|279.51|281.63|280.03|281.11|279.51|0
1645029440000|2022-02-16 16:37:20|281.2|279.6|281.2|279.6|281.2|279.6|281.03|279.43|0
1645029450000|2022-02-16 16:37:30|281.38|279.78|281.11|279.51|281.38|279.78|281.11|279.51|0
1645029460000|2022-02-16 16:37:40|281.2|279.6|281.55|279.95|281.55|279.95|281.2|279.6|0
1645029470000|2022-02-16 16:37:50|281.37|279.77|281.89|280.29|281.89|280.29|281.37|279.77|0
1645029480000|2022-02-16 16:38:00|282.49|280.89|282.4|280.8|282.58|280.98|282.4|280.8|0
1645029490000|2022-02-16 16:38:10|282.58|280.98|282.23|280.63|282.58|280.98|282.23|280.63|0
1645029500000|2022-02-16 16:38:20|282.06|280.46|282.57|280.97|282.58|280.98|282.06|280.46|0
1645029510000|2022-02-16 16:38:30|282.4|280.8|282.75|281.15|282.75|281.15|282.4|280.8|0
1645029520000|2022-02-16 16:38:40|282.92|281.32|282.75|281.15|282.92|281.32|282.57|280.97|0
1645029530000|2022-02-16 16:38:50|282.4|280.8|281.89|280.29|282.4|280.8|281.89|280.29|0
1645029540000|2022-02-16 16:39:00|282.23|280.63|281.72|280.12|282.23|280.63|281.72|280.12|0
1645029550000|2022-02-16 16:39:10|281.54|279.94|281.72|280.12|281.72|280.12|281.54|279.94|0
1645029560000|2022-02-16 16:39:20|281.54|279.94|281.46|279.86|281.72|280.12|281.37|279.77|0
1645029570000|2022-02-16 16:39:30|281.37|279.77|281.03|279.43|281.37|279.77|281.03|279.43|0
1645029580000|2022-02-16 16:39:40|280.86|279.26|281.03|279.43|281.03|279.43|280.86|279.26|0
1645029590000|2022-02-16 16:39:50|281.2|279.6|281.37|279.77|281.37|279.77|281.2|279.6|0
1645029600000|2022-02-16 16:40:00|281.54|279.94|281.89|280.29|281.89|280.29|281.54|279.94|0
1645029610000|2022-02-16 16:40:10|281.72|280.12|282.06|280.46|282.06|280.46|281.72|280.12|0
1645029620000|2022-02-16 16:40:20|282.23|280.63|281.89|280.29|282.23|280.63|281.89|280.29|0
1645029630000|2022-02-16 16:40:30|282.06|280.46|281.8|280.2|282.06|280.46|281.72|280.12|0
1645029640000|2022-02-16 16:40:40|281.89|280.29|281.89|280.29|282.06|280.46|281.89|280.29|0
1645029650000|2022-02-16 16:40:50|281.71|280.11|281.89|280.29|281.89|280.29|281.71|280.11|0
1645029660000|2022-02-16 16:41:00|281.71|280.11|281.54|279.94|281.89|280.29|281.54|279.94|0
1645029670000|2022-02-16 16:41:10|281.71|280.11|281.54|279.94|281.71|280.11|281.54|279.94|0
1645029680000|2022-02-16 16:41:20|281.37|279.77|281.37|279.77|281.71|280.11|281.37|279.77|0
1645029690000|2022-02-16 16:41:30|281.2|279.6|281.03|279.43|281.2|279.6|281.03|279.43|0
1645029700000|2022-02-16 16:41:40|281.2|279.6|281.2|279.6|281.2|279.6|281.03|279.43|0
1645029710000|2022-02-16 16:41:50|281.11|279.51|281.03|279.43|281.11|279.51|281.03|279.43|0
1645029720000|2022-02-16 16:42:00|281.2|279.6|281.03|279.43|281.2|279.6|281.03|279.43|0
1645029730000|2022-02-16 16:42:10|281.37|279.77|281.03|279.43|281.37|279.77|281.03|279.43|0
1645029740000|2022-02-16 16:42:20|281.2|279.6|281.2|279.6|281.2|279.6|280.94|279.34|0
1645029750000|2022-02-16 16:42:30|281.03|279.43|280.86|279.26|281.03|279.43|280.69|279.09|0
1645029760000|2022-02-16 16:42:40|281.37|279.77|281.71|280.11|281.71|280.11|281.37|279.77|0
1645029770000|2022-02-16 16:42:50|281.54|279.94|281.37|279.77|281.54|279.94|281.37|279.77|0
1645029780000|2022-02-16 16:43:00|281.2|279.6|280.34|278.74|281.2|279.6|280.34|278.74|0
1645029790000|2022-02-16 16:43:10|280.17|278.57|280.34|278.74|280.34|278.74|280|278.4|0
1645029800000|2022-02-16 16:43:20|280|278.4|280|278.4|280.08|278.48|280|278.4|0
1645029810000|2022-02-16 16:43:30|279.83|278.23|279.91|278.31|279.91|278.31|279.83|278.23|0
1645029820000|2022-02-16 16:43:40|279.66|278.06|280|278.4|280|278.4|279.66|278.06|0
1645029830000|2022-02-16 16:43:50|279.83|278.23|279.83|278.23|279.83|278.23|279.66|278.06|0
1645029840000|2022-02-16 16:44:00|280|278.4|279.66|278.06|280|278.4|279.66|278.06|0
1645029850000|2022-02-16 16:44:10|279.32|277.72|278.8|277.2|279.32|277.72|278.8|277.2|0
1645029860000|2022-02-16 16:44:20|278.46|276.86|278.97|277.37|278.97|277.37|278.37|276.77|0
1645029870000|2022-02-16 16:44:30|279.15|277.55|279.15|277.55|279.15|277.55|279.15|277.55|0
1645029880000|2022-02-16 16:44:40|279.49|277.89|279.49|277.89|279.49|277.89|279.49|277.89|0
1645029890000|2022-02-16 16:44:50|279.66|278.06|279.83|278.23|279.83|278.23|279.49|277.89|0
1645029900000|2022-02-16 16:45:00|280|278.4|279.66|278.06|280.34|278.74|279.66|278.06|0
1645029910000|2022-02-16 16:45:10|279.83|278.23|280.17|278.57|280.17|278.57|279.66|278.06|0
1645029920000|2022-02-16 16:45:20|280.25|278.65|280.51|278.91|280.51|278.91|280.25|278.65|0
1645029930000|2022-02-16 16:45:30|280.85|279.25|280.51|278.91|280.85|279.25|280.34|278.74|0
1645029940000|2022-02-16 16:45:40|280.68|279.08|280.68|279.08|280.85|279.25|280.68|279.08|0
1645029950000|2022-02-16 16:45:50|280.51|278.91|280.51|278.91|280.68|279.08|280.51|278.91|0
1645029960000|2022-02-16 16:46:00|280.68|279.08|279.83|278.23|280.68|279.08|279.83|278.23|0
1645029970000|2022-02-16 16:46:10|279.66|278.06|279.83|278.23|279.83|278.23|279.49|277.89|0
1645029980000|2022-02-16 16:46:20|280|278.4|280|278.4|280.17|278.57|280|278.4|0
1645029990000|2022-02-16 16:46:30|280.17|278.57|279.66|278.06|280.17|278.57|279.66|278.06|0
1645030000000|2022-02-16 16:46:40|279.83|278.23|280.17|278.57|280.17|278.57|279.83|278.23|0
1645030010000|2022-02-16 16:46:50|280|278.4|280.17|278.57|280.17|278.57|280|278.4|0
1645030020000|2022-02-16 16:47:00|280.08|278.48|280.51|278.91|280.51|278.91|280.08|278.48|0
1645030030000|2022-02-16 16:47:10|280.17|278.57|280.51|278.91|280.51|278.91|280.17|278.57|0
1645030040000|2022-02-16 16:47:20|280.34|278.74|279.83|278.23|280.34|278.74|279.83|278.23|0
1645030050000|2022-02-16 16:47:30|280|278.4|280.34|278.74|280.34|278.74|280|278.4|0
1645030060000|2022-02-16 16:47:40|280.25|278.65|280.25|278.65|280.25|278.65|280.17|278.57|0
1645030070000|2022-02-16 16:47:50|280.17|278.57|279.91|278.31|280.17|278.57|279.83|278.23|0
1645030080000|2022-02-16 16:48:00|280|278.4|279.65|278.05|280|278.4|279.65|278.05|0
1645030090000|2022-02-16 16:48:10|280|278.4|279.65|278.05|280|278.4|279.65|278.05|0
1645030100000|2022-02-16 16:48:20|279.82|278.22|279.65|278.05|279.82|278.22|279.48|277.88|0
1645030110000|2022-02-16 16:48:30|279.82|278.22|280|278.4|280|278.4|279.82|278.22|0
1645030120000|2022-02-16 16:48:40|279.65|278.05|279.31|277.71|279.65|278.05|279.31|277.71|0
1645030130000|2022-02-16 16:48:50|279.65|278.05|279.82|278.22|279.82|278.22|279.65|278.05|0
1645030140000|2022-02-16 16:49:00|280.17|278.57|280.17|278.57|280.17|278.57|279.99|278.39|0
1645030150000|2022-02-16 16:49:10|280.34|278.74|280.68|279.08|280.68|279.08|280.34|278.74|0
1645030160000|2022-02-16 16:49:20|280.51|278.91|280.34|278.74|280.59|278.99|280.34|278.74|0
1645030170000|2022-02-16 16:49:30|280.25|278.65|280.17|278.57|280.34|278.74|280.17|278.57|0
1645030180000|2022-02-16 16:49:40|280.51|278.91|280.68|279.08|280.68|279.08|280.51|278.91|0
1645030190000|2022-02-16 16:49:50|280.85|279.25|280.85|279.25|281.02|279.42|280.85|279.25|0
1645030200000|2022-02-16 16:50:00|281.19|279.59|281.02|279.42|281.19|279.59|281.02|279.42|0
1645030210000|2022-02-16 16:50:10|281.1|279.5|281.71|280.11|281.71|280.11|281.1|279.5|0
1645030220000|2022-02-16 16:50:20|281.88|280.28|281.88|280.28|282.05|280.45|281.88|280.28|0
1645030230000|2022-02-16 16:50:30|281.71|280.11|281.53|279.93|281.71|280.11|281.53|279.93|0
1645030240000|2022-02-16 16:50:40|281.71|280.11|281.88|280.28|282.05|280.45|281.71|280.11|0
1645030250000|2022-02-16 16:50:50|282.05|280.45|282.22|280.62|282.22|280.62|282.05|280.45|0
1645030260000|2022-02-16 16:51:00|282.05|280.45|282.05|280.45|282.22|280.62|282.05|280.45|0
1645030270000|2022-02-16 16:51:10|282.39|280.79|282.05|280.45|282.39|280.79|281.88|280.28|0
1645030280000|2022-02-16 16:51:20|281.96|280.36|282.39|280.79|282.39|280.79|281.96|280.36|0
1645030290000|2022-02-16 16:51:30|282.22|280.62|282.22|280.62|282.22|280.62|282.22|280.62|0
1645030300000|2022-02-16 16:51:40|282.05|280.45|281.88|280.28|282.05|280.45|281.88|280.28|0
1645030310000|2022-02-16 16:51:50|281.7|280.1|281.88|280.28|281.88|280.28|281.7|280.1|0
1645030320000|2022-02-16 16:52:00|281.96|280.36|281.88|280.28|282.05|280.45|281.88|280.28|0
1645030330000|2022-02-16 16:52:10|281.7|280.1|281.53|279.93|281.7|280.1|281.53|279.93|0
1645030340000|2022-02-16 16:52:20|281.19|279.59|281.36|279.76|281.36|279.76|281.19|279.59|0
1645030350000|2022-02-16 16:52:30|281.53|279.93|281.53|279.93|281.79|280.19|281.53|279.93|0
1645030360000|2022-02-16 16:52:40|281.7|280.1|281.7|280.1|281.7|280.1|281.7|280.1|0
1645030370000|2022-02-16 16:52:50|281.53|279.93|281.87|280.27|281.87|280.27|281.53|279.93|0
1645030390000|2022-02-16 16:53:10|282.05|280.45|281.87|280.27|282.05|280.45|281.7|280.1|0
1645030400000|2022-02-16 16:53:20|281.7|280.1|281.36|279.76|281.7|280.1|281.36|279.76|0
1645030410000|2022-02-16 16:53:30|281.19|279.59|280.85|279.25|281.19|279.59|280.85|279.25|0
1645030420000|2022-02-16 16:53:40|281.02|279.42|280.67|279.07|281.02|279.42|280.67|279.07|0
1645030430000|2022-02-16 16:53:50|281.02|279.42|281.19|279.59|281.19|279.59|280.85|279.25|0
1645030440000|2022-02-16 16:54:00|281.36|279.76|281.36|279.76|281.53|279.93|281.36|279.76|0
1645030450000|2022-02-16 16:54:10|281.02|279.42|281.44|279.84|281.44|279.84|281.02|279.42|0
1645030460000|2022-02-16 16:54:20|281.36|279.76|281.36|279.76|281.36|279.76|281.36|279.76|0
1645030470000|2022-02-16 16:54:30|281.19|279.59|281.36|279.76|281.36|279.76|281.02|279.42|0
1645030480000|2022-02-16 16:54:40|281.53|279.93|281.36|279.76|281.53|279.93|281.36|279.76|0
1645030490000|2022-02-16 16:54:50|281.53|279.93|281.19|279.59|281.53|279.93|281.19|279.59|0
1645030500000|2022-02-16 16:55:00|281.02|279.42|280.84|279.24|281.02|279.42|280.84|279.24|0
1645030510000|2022-02-16 16:55:10|281.02|279.42|281.53|279.93|281.53|279.93|281.02|279.42|0
1645030520000|2022-02-16 16:55:20|281.7|280.1|281.87|280.27|282.04|280.44|281.7|280.1|0
1645030530000|2022-02-16 16:55:30|281.7|280.1|281.7|280.1|281.87|280.27|281.7|280.1|0
1645030540000|2022-02-16 16:55:40|281.87|280.27|282.56|280.96|282.56|280.96|281.87|280.27|0
1645030550000|2022-02-16 16:55:50|282.39|280.79|282.39|280.79|282.39|280.79|282.22|280.62|0
1645030560000|2022-02-16 16:56:00|282.21|280.61|282.04|280.44|282.21|280.61|281.7|280.1|0
1645030570000|2022-02-16 16:56:10|281.87|280.27|281.87|280.27|281.87|280.27|281.87|280.27|0
1645030580000|2022-02-16 16:56:20|282.04|280.44|282.21|280.61|282.21|280.61|282.04|280.44|0
1645030590000|2022-02-16 16:56:30|282.56|280.96|282.73|281.13|283.07|281.47|282.56|280.96|0
1645030600000|2022-02-16 16:56:40|282.9|281.3|282.9|281.3|282.9|281.3|282.9|281.3|0
1645030610000|2022-02-16 16:56:50|282.56|280.96|282.56|280.96|282.73|281.13|282.56|280.96|0
1645030620000|2022-02-16 16:57:00|282.73|281.13|282.73|281.13|282.9|281.3|282.73|281.13|0
1645030630000|2022-02-16 16:57:10|282.9|281.3|282.73|281.13|283.07|281.47|282.73|281.13|0
1645030640000|2022-02-16 16:57:20|282.9|281.3|282.9|281.3|282.9|281.3|282.9|281.3|0
1645030650000|2022-02-16 16:57:30|283.07|281.47|283.24|281.64|283.42|281.82|283.07|281.47|0
1645030660000|2022-02-16 16:57:40|283.07|281.47|283.07|281.47|283.07|281.47|282.9|281.3|0
1645030670000|2022-02-16 16:57:50|282.56|280.96|282.56|280.96|282.73|281.13|282.56|280.96|0
1645030680000|2022-02-16 16:58:00|282.38|280.78|282.04|280.44|282.56|280.96|282.04|280.44|0
1645030690000|2022-02-16 16:58:10|281.7|280.1|281.87|280.27|281.87|280.27|281.7|280.1|0
1645030700000|2022-02-16 16:58:20|281.7|280.1|281.53|279.93|281.7|280.1|281.53|279.93|0
1645030710000|2022-02-16 16:58:30|281.7|280.1|281.7|280.1|281.87|280.27|281.7|280.1|0
1645030720000|2022-02-16 16:58:40|281.87|280.27|281.7|280.1|281.87|280.27|281.53|279.93|0
1645030730000|2022-02-16 16:58:50|281.35|279.75|281.53|279.93|281.53|279.93|281.27|279.67|0
1645030740000|2022-02-16 16:59:00|281.18|279.58|281.35|279.75|281.53|279.93|281.18|279.58|0
1645030750000|2022-02-16 16:59:10|281.53|279.93|282.21|280.61|282.21|280.61|281.53|279.93|0
1645030760000|2022-02-16 16:59:20|282.04|280.44|282.04|280.44|282.04|280.44|281.87|280.27|0
1645030770000|2022-02-16 16:59:30|282.21|280.61|281.7|280.1|282.21|280.61|281.7|280.1|0
1645030780000|2022-02-16 16:59:40|281.87|280.27|282.21|280.61|282.21|280.61|281.87|280.27|0
1645030790000|2022-02-16 16:59:50|282.38|280.78|282.38|280.78|282.38|280.78|282.38|280.78|0
1645030800000|2022-02-16 17:00:00|282.73|281.13|282.9|281.3|282.9|281.3|282.55|280.95|0
1645030810000|2022-02-16 17:00:10|282.73|281.13|282.73|281.13|282.9|281.3|282.73|281.13|0
1645030820000|2022-02-16 17:00:20|282.55|280.95|282.21|280.61|282.55|280.95|282.21|280.61|0
1645030830000|2022-02-16 17:00:30|282.04|280.44|282.04|280.44|282.04|280.44|281.87|280.27|0
1645030840000|2022-02-16 17:00:40|282.21|280.61|280.97|279.37|282.21|280.61|280.97|279.37|0
1645030850000|2022-02-16 17:00:50|281.14|279.54|281.49|279.89|281.49|279.89|281.14|279.54|0
1645030860000|2022-02-16 17:01:00|281.66|280.06|282|280.4|282|280.4|281.66|280.06|0
1645030870000|2022-02-16 17:01:10|282.17|280.57|283.29|281.69|283.29|281.69|282.17|280.57|0
1645030880000|2022-02-16 17:01:20|283.21|281.61|283.21|281.61|283.21|281.61|283.04|281.44|0
1645030890000|2022-02-16 17:01:30|283.04|281.44|282.86|281.26|283.21|281.61|282.86|281.26|0
1645030900000|2022-02-16 17:01:40|283.38|281.78|283.21|281.61|283.38|281.78|283.21|281.61|0
1645030910000|2022-02-16 17:01:50|283.29|281.69|283.21|281.61|283.38|281.78|283.21|281.61|0
1645030920000|2022-02-16 17:02:00|283.38|281.78|283.72|282.12|283.72|282.12|283.38|281.78|0
1645030930000|2022-02-16 17:02:10|283.38|281.78|283.38|281.78|283.38|281.78|283.21|281.61|0
1645030940000|2022-02-16 17:02:20|282.86|281.26|282.34|280.74|282.86|281.26|282|280.4|0
1645030950000|2022-02-16 17:02:30|281.83|280.23|282|280.4|282|280.4|281.66|280.06|0
1645030960000|2022-02-16 17:02:40|282.17|280.57|282.34|280.74|282.34|280.74|282.17|280.57|0
1645030970000|2022-02-16 17:02:50|282.52|280.92|282.34|280.74|282.52|280.92|282.34|280.74|0
1645030980000|2022-02-16 17:03:00|282.17|280.57|282.17|280.57|282.17|280.57|282|280.4|0
1645030990000|2022-02-16 17:03:10|282.34|280.74|282|280.4|282.34|280.74|282|280.4|0
1645031000000|2022-02-16 17:03:20|282.17|280.57|282|280.4|282.17|280.57|282|280.4|0
1645031010000|2022-02-16 17:03:30|282.34|280.74|282.34|280.74|282.34|280.74|282.25|280.65|0
1645031020000|2022-02-16 17:03:40|282.52|280.92|282.69|281.09|282.69|281.09|282.52|280.92|0
1645031030000|2022-02-16 17:03:50|282.86|281.26|283.03|281.43|283.03|281.43|282.86|281.26|0
1645031040000|2022-02-16 17:04:00|282.94|281.34|282.69|281.09|282.94|281.34|282.69|281.09|0
1645031050000|2022-02-16 17:04:10|282.86|281.26|283.03|281.43|283.2|281.6|282.86|281.26|0
1645031060000|2022-02-16 17:04:20|282.86|281.26|282.69|281.09|282.86|281.26|282.34|280.74|0
1645031070000|2022-02-16 17:04:30|282.51|280.91|282.86|281.26|282.86|281.26|282.51|280.91|0
1645031080000|2022-02-16 17:04:40|282.69|281.09|282.69|281.09|282.69|281.09|282.69|281.09|0
1645031090000|2022-02-16 17:04:50|282.51|280.91|282.17|280.57|282.51|280.91|282.17|280.57|0
1645031100000|2022-02-16 17:05:00|282.34|280.74|282.51|280.91|282.51|280.91|282.34|280.74|0
1645031110000|2022-02-16 17:05:10|282.69|281.09|282.69|281.09|282.69|281.09|282.51|280.91|0
1645031120000|2022-02-16 17:05:20|282.86|281.26|283.03|281.43|283.03|281.43|282.42|280.82|0
1645031130000|2022-02-16 17:05:30|283.38|281.78|283.03|281.43|283.38|281.78|283.03|281.43|0
1645031140000|2022-02-16 17:05:40|283.2|281.6|283.2|281.6|283.38|281.78|283.2|281.6|0
1645031150000|2022-02-16 17:05:50|283.03|281.43|283.2|281.6|283.2|281.6|283.03|281.43|0
1645031160000|2022-02-16 17:06:00|282.69|281.09|282.69|281.09|282.69|281.09|282.69|281.09|0
1645031170000|2022-02-16 17:06:10|282.6|281|282.51|280.91|282.86|281.26|282.51|280.91|0
1645031180000|2022-02-16 17:06:20|282.34|280.74|282.34|280.74|282.34|280.74|282.17|280.57|0
1645031190000|2022-02-16 17:06:30|282.42|280.82|282.34|280.74|282.42|280.82|282.34|280.74|0
1645031200000|2022-02-16 17:06:40|282.51|280.91|282.34|280.74|282.51|280.91|282.34|280.74|0
1645031210000|2022-02-16 17:06:50|282.69|281.09|282.86|281.26|282.86|281.26|282.51|280.91|0
1645031220000|2022-02-16 17:07:00|282.68|281.08|282.68|281.08|282.68|281.08|282.68|281.08|0
1645031230000|2022-02-16 17:07:10|282.86|281.26|283.03|281.43|283.03|281.43|282.86|281.26|0
1645031240000|2022-02-16 17:07:20|282.68|281.08|283.03|281.43|283.03|281.43|282.68|281.08|0
1645031250000|2022-02-16 17:07:30|282.86|281.26|282.68|281.08|282.86|281.26|282.51|280.91|0
1645031260000|2022-02-16 17:07:40|282.51|280.91|282.17|280.57|282.51|280.91|282.17|280.57|0
1645031270000|2022-02-16 17:07:50|281.99|280.39|282.17|280.57|282.17|280.57|281.99|280.39|0
1645031280000|2022-02-16 17:08:00|281.82|280.22|281.99|280.39|281.99|280.39|281.65|280.05|0
1645031290000|2022-02-16 17:08:10|281.82|280.22|281.99|280.39|281.99|280.39|281.82|280.22|0
1645031300000|2022-02-16 17:08:20|281.65|280.05|281.82|280.22|281.82|280.22|281.65|280.05|0
1645031310000|2022-02-16 17:08:30|281.99|280.39|282.17|280.57|282.17|280.57|281.99|280.39|0
1645031320000|2022-02-16 17:08:40|281.99|280.39|282.25|280.65|282.25|280.65|281.99|280.39|0
1645031330000|2022-02-16 17:08:50|282.34|280.74|282.17|280.57|282.34|280.74|282.17|280.57|0
1645031340000|2022-02-16 17:09:00|281.82|280.22|281.82|280.22|281.82|280.22|281.82|280.22|0
1645031350000|2022-02-16 17:09:10|281.99|280.39|281.82|280.22|281.99|280.39|281.65|280.05|0
1645031360000|2022-02-16 17:09:20|281.99|280.39|281.82|280.22|281.99|280.39|281.65|280.05|0
1645031370000|2022-02-16 17:09:30|281.73|280.13|281.65|280.05|281.82|280.22|281.65|280.05|0
1645031380000|2022-02-16 17:09:40|281.82|280.22|281.65|280.05|281.82|280.22|281.65|280.05|0
1645031390000|2022-02-16 17:09:50|281.48|279.88|281.48|279.88|281.48|279.88|281.3|279.7|0
1645031400000|2022-02-16 17:10:00|281.3|279.7|281.48|279.88|281.48|279.88|281.3|279.7|0
1645031410000|2022-02-16 17:10:10|281.3|279.7|281.3|279.7|281.3|279.7|280.96|279.36|0
1645031420000|2022-02-16 17:10:20|281.48|279.88|281.99|280.39|281.99|280.39|281.48|279.88|0
1645031430000|2022-02-16 17:10:30|281.9|280.3|281.99|280.39|281.99|280.39|281.9|280.3|0
1645031440000|2022-02-16 17:10:40|281.9|280.3|281.13|279.53|281.9|280.3|281.13|279.53|0
1645031450000|2022-02-16 17:10:50|280.44|278.84|280.44|278.84|280.44|278.84|280.44|278.84|0
1645031460000|2022-02-16 17:11:00|280.27|278.67|280.62|279.02|280.62|279.02|280.27|278.67|0
1645031470000|2022-02-16 17:11:10|280.96|279.36|281.48|279.88|281.48|279.88|280.96|279.36|0
1645031480000|2022-02-16 17:11:20|281.13|279.53|281.48|279.88|281.48|279.88|280.96|279.36|0
1645031490000|2022-02-16 17:11:30|281.3|279.7|280.96|279.36|281.48|279.88|280.96|279.36|0
1645031500000|2022-02-16 17:11:40|281.3|279.7|280.79|279.19|281.3|279.7|280.79|279.19|0
1645031510000|2022-02-16 17:11:50|281.13|279.53|281.21|279.61|281.21|279.61|281.04|279.44|0
1645031520000|2022-02-16 17:12:00|280.96|279.36|281.3|279.7|281.47|279.87|280.96|279.36|0
1645031530000|2022-02-16 17:12:10|281.65|280.05|281.13|279.53|281.65|280.05|281.13|279.53|0
1645031540000|2022-02-16 17:12:20|280.96|279.36|281.13|279.53|281.13|279.53|280.96|279.36|0
1645031550000|2022-02-16 17:12:30|281.3|279.7|281.47|279.87|281.47|279.87|281.3|279.7|0
1645031560000|2022-02-16 17:12:40|281.3|279.7|281.47|279.87|281.65|280.05|281.3|279.7|0
1645031570000|2022-02-16 17:12:50|281.65|280.05|281.65|280.05|281.65|280.05|281.65|280.05|0
1645031580000|2022-02-16 17:13:00|281.47|279.87|281.56|279.96|281.65|280.05|281.47|279.87|0
1645031590000|2022-02-16 17:13:10|281.65|280.05|281.3|279.7|281.65|280.05|281.3|279.7|0
1645031600000|2022-02-16 17:13:20|281.13|279.53|280.79|279.19|281.3|279.7|280.79|279.19|0
1645031610000|2022-02-16 17:13:30|280.96|279.36|280.61|279.01|280.96|279.36|280.61|279.01|0
1645031620000|2022-02-16 17:13:40|280.79|279.19|280.79|279.19|280.96|279.36|280.79|279.19|0
1645031630000|2022-02-16 17:13:50|280.96|279.36|280.96|279.36|280.96|279.36|280.79|279.19|0
1645031640000|2022-02-16 17:14:00|280.61|279.01|280.7|279.1|280.79|279.19|280.61|279.01|0
1645031650000|2022-02-16 17:14:10|280.78|279.18|280.27|278.67|280.78|279.18|280.27|278.67|0
1645031660000|2022-02-16 17:14:20|280.1|278.5|280.7|279.1|280.7|279.1|279.93|278.33|0
1645031670000|2022-02-16 17:14:30|280.96|279.36|280.78|279.18|280.96|279.36|280.78|279.18|0
1645031680000|2022-02-16 17:14:40|280.61|279.01|280.78|279.18|280.78|279.18|280.44|278.84|0
1645031690000|2022-02-16 17:14:50|280.96|279.36|280.61|279.01|280.96|279.36|280.61|279.01|0
1645031700000|2022-02-16 17:15:00|280.78|279.18|280.27|278.67|280.78|279.18|280.27|278.67|0
1645031710000|2022-02-16 17:15:10|280.44|278.84|280.44|278.84|280.44|278.84|280.27|278.67|0
1645031720000|2022-02-16 17:15:20|280.78|279.18|280.61|279.01|280.78|279.18|280.61|279.01|0
1645031730000|2022-02-16 17:15:30|280.44|278.84|280.61|279.01|280.61|279.01|280.44|278.84|0
1645031740000|2022-02-16 17:15:40|280.27|278.67|280.18|278.58|280.27|278.67|280.18|278.58|0
1645031750000|2022-02-16 17:15:50|280.44|278.84|280.18|278.58|280.44|278.84|280.18|278.58|0
1645031760000|2022-02-16 17:16:00|280.1|278.5|280.1|278.5|280.44|278.84|280.1|278.5|0
1645031770000|2022-02-16 17:16:10|280.44|278.84|280.95|279.35|280.95|279.35|280.44|278.84|0
1645031780000|2022-02-16 17:16:20|280.78|279.18|280.78|279.18|280.78|279.18|280.78|279.18|0
1645031790000|2022-02-16 17:16:30|280.87|279.27|281.13|279.53|281.13|279.53|280.87|279.27|0
1645031800000|2022-02-16 17:16:40|280.95|279.35|280.61|279.01|280.95|279.35|280.44|278.84|0
1645031810000|2022-02-16 17:16:50|280.52|278.92|280.61|279.01|280.78|279.18|280.52|278.92|0
1645031820000|2022-02-16 17:17:00|280.78|279.18|280.69|279.09|280.95|279.35|280.61|279.01|0
1645031830000|2022-02-16 17:17:10|280.44|278.84|280.27|278.67|280.44|278.84|280.1|278.5|0
1645031840000|2022-02-16 17:17:20|280.44|278.84|280.44|278.84|280.61|279.01|280.44|278.84|0
1645031850000|2022-02-16 17:17:30|280.61|279.01|280.44|278.84|280.78|279.18|280.44|278.84|0
1645031860000|2022-02-16 17:17:40|280.27|278.67|280.27|278.67|280.44|278.84|280.27|278.67|0
1645031870000|2022-02-16 17:17:50|280.09|278.49|279.92|278.32|280.09|278.49|279.92|278.32|0
1645031880000|2022-02-16 17:18:00|279.41|277.81|279.58|277.98|279.58|277.98|279.41|277.81|0
1645031890000|2022-02-16 17:18:10|279.24|277.64|279.41|277.81|279.75|278.15|279.24|277.64|0
1645031900000|2022-02-16 17:18:20|279.24|277.64|279.41|277.81|279.41|277.81|279.24|277.64|0
1645031910000|2022-02-16 17:18:30|279.24|277.64|279.49|277.89|279.49|277.89|279.24|277.64|0
1645031920000|2022-02-16 17:18:40|279.58|277.98|279.66|278.06|279.66|278.06|279.41|277.81|0
1645031930000|2022-02-16 17:18:50|279.92|278.32|279.92|278.32|280.09|278.49|279.92|278.32|0
1645031940000|2022-02-16 17:19:00|279.75|278.15|279.92|278.32|279.92|278.32|279.58|277.98|0
1645031950000|2022-02-16 17:19:10|279.75|278.15|279.75|278.15|279.92|278.32|279.75|278.15|0
1645031960000|2022-02-16 17:19:20|279.92|278.32|279.75|278.15|280.09|278.49|279.75|278.15|0
1645031970000|2022-02-16 17:19:30|279.58|277.98|279.58|277.98|279.75|278.15|279.58|277.98|0
1645031980000|2022-02-16 17:19:40|279.75|278.15|279.75|278.15|279.75|278.15|279.75|278.15|0
1645031990000|2022-02-16 17:19:50|279.83|278.23|279.92|278.32|279.92|278.32|279.75|278.15|0
1645032000000|2022-02-16 17:20:00|280.09|278.49|280.26|278.66|280.44|278.84|280.09|278.49|0
1645032010000|2022-02-16 17:20:10|279.92|278.32|279.58|277.98|279.92|278.32|279.41|277.81|0
1645032020000|2022-02-16 17:20:20|279.49|277.89|279.49|277.89|279.75|278.15|279.49|277.89|0
1645032030000|2022-02-16 17:20:30|279.75|278.15|279.58|277.98|279.75|278.15|279.58|277.98|0
1645032040000|2022-02-16 17:20:40|279.75|278.15|279.92|278.32|279.92|278.32|279.75|278.15|0
1645032050000|2022-02-16 17:20:50|280|278.4|279.75|278.15|280.09|278.49|279.75|278.15|0
1645032060000|2022-02-16 17:21:00|279.92|278.32|279.75|278.15|279.92|278.32|279.58|277.98|0
1645032070000|2022-02-16 17:21:10|279.58|277.98|279.58|277.98|279.75|278.15|279.58|277.98|0
1645032080000|2022-02-16 17:21:20|279.41|277.81|279.41|277.81|279.49|277.89|279.41|277.81|0
1645032090000|2022-02-16 17:21:30|279.23|277.63|279.23|277.63|279.23|277.63|279.23|277.63|0
1645032100000|2022-02-16 17:21:40|279.4|277.8|279.4|277.8|279.58|277.98|279.23|277.63|0
1645032110000|2022-02-16 17:21:50|279.49|277.89|279.4|277.8|279.49|277.89|279.23|277.63|0
1645032120000|2022-02-16 17:22:00|279.58|277.98|279.92|278.32|279.92|278.32|279.58|277.98|0
1645032130000|2022-02-16 17:22:10|279.75|278.15|280.09|278.49|280.09|278.49|279.75|278.15|0
1645032140000|2022-02-16 17:22:20|280.26|278.66|280.26|278.66|280.26|278.66|280.26|278.66|0
1645032150000|2022-02-16 17:22:30|280.09|278.49|279.92|278.32|280.09|278.49|279.92|278.32|0
1645032160000|2022-02-16 17:22:40|280.09|278.49|280.09|278.49|280.09|278.49|279.92|278.32|0
1645032170000|2022-02-16 17:22:50|280.26|278.66|280.26|278.66|280.26|278.66|280.26|278.66|0
1645032180000|2022-02-16 17:23:00|280|278.4|279.92|278.32|280|278.4|279.92|278.32|0
1645032190000|2022-02-16 17:23:10|280.09|278.49|280.09|278.49|280.09|278.49|279.92|278.32|0
1645032200000|2022-02-16 17:23:20|280.26|278.66|280.43|278.83|280.6|279|280.26|278.66|0
1645032210000|2022-02-16 17:23:30|279.92|278.32|280.43|278.83|280.43|278.83|279.92|278.32|0
1645032220000|2022-02-16 17:23:40|280.51|278.91|280.43|278.83|280.6|279|280.43|278.83|0
1645032240000|2022-02-16 17:24:00|280.6|279|280.6|279|280.6|279|280.43|278.83|0
1645032250000|2022-02-16 17:24:10|280.69|279.09|280.6|279|280.69|279.09|280.43|278.83|0
1645032260000|2022-02-16 17:24:20|280.43|278.83|280.43|278.83|280.43|278.83|280.43|278.83|0
1645032270000|2022-02-16 17:24:30|280.26|278.66|280.09|278.49|280.26|278.66|280.09|278.49|0
1645032280000|2022-02-16 17:24:40|279.92|278.32|279.92|278.32|280.09|278.49|279.92|278.32|0
1645032290000|2022-02-16 17:24:50|279.74|278.14|280.09|278.49|280.09|278.49|279.74|278.14|0
1645032300000|2022-02-16 17:25:00|279.92|278.32|279.4|277.8|279.92|278.32|279.4|277.8|0
1645032310000|2022-02-16 17:25:10|279.57|277.97|279.83|278.23|280.09|278.49|279.57|277.97|0
1645032320000|2022-02-16 17:25:20|279.92|278.32|280.09|278.49|280.09|278.49|279.92|278.32|0
1645032330000|2022-02-16 17:25:30|280.17|278.57|280.09|278.49|280.26|278.66|279.92|278.32|0
1645032340000|2022-02-16 17:25:40|280.26|278.66|280.26|278.66|280.26|278.66|280.09|278.49|0
1645032350000|2022-02-16 17:25:50|280.43|278.83|280.6|279|280.6|279|280.43|278.83|0
1645032360000|2022-02-16 17:26:00|280.43|278.83|280.43|278.83|280.43|278.83|280.43|278.83|0
1645032370000|2022-02-16 17:26:10|280.77|279.17|280.43|278.83|280.77|279.17|280.43|278.83|0
1645032380000|2022-02-16 17:26:20|280.77|279.17|280.43|278.83|280.77|279.17|280.43|278.83|0
1645032390000|2022-02-16 17:26:30|280.26|278.66|280.26|278.66|280.26|278.66|280.09|278.49|0
1645032400000|2022-02-16 17:26:40|280.34|278.74|280.43|278.83|280.43|278.83|280.34|278.74|0
1645032410000|2022-02-16 17:26:50|280.26|278.66|280.26|278.66|280.26|278.66|280.09|278.49|0
1645032430000|2022-02-16 17:27:10|280.43|278.83|280.43|278.83|280.43|278.83|280.26|278.66|0
1645032440000|2022-02-16 17:27:20|280.26|278.66|280.09|278.49|280.26|278.66|280.09|278.49|0
1645032450000|2022-02-16 17:27:30|279.91|278.31|280.26|278.66|280.26|278.66|279.91|278.31|0
1645032460000|2022-02-16 17:27:40|280.6|279|280.43|278.83|280.6|279|280.43|278.83|0
1645032470000|2022-02-16 17:27:50|280.6|279|280.6|279|280.6|279|280.6|279|0
1645032480000|2022-02-16 17:28:00|280.43|278.83|280.6|279|280.6|279|280.43|278.83|0
1645032490000|2022-02-16 17:28:10|280.77|279.17|280.94|279.34|280.94|279.34|280.77|279.17|0
1645032500000|2022-02-16 17:28:20|281.12|279.52|280.94|279.34|281.12|279.52|280.94|279.34|0
1645032510000|2022-02-16 17:28:30|280.6|279|279.91|278.31|280.6|279|279.91|278.31|0
1645032520000|2022-02-16 17:28:40|279.74|278.14|279.74|278.14|279.74|278.14|279.65|278.05|0
1645032530000|2022-02-16 17:28:50|279.4|277.8|279.57|277.97|279.57|277.97|279.23|277.63|0
1645032540000|2022-02-16 17:29:00|279.74|278.14|279.74|278.14|279.74|278.14|279.74|278.14|0
1645032550000|2022-02-16 17:29:10|279.4|277.8|279.05|277.45|279.4|277.8|279.05|277.45|0
1645032560000|2022-02-16 17:29:20|279.23|277.63|279.4|277.8|279.4|277.8|279.23|277.63|0
1645032570000|2022-02-16 17:29:30|279.57|277.97|279.57|277.97|279.74|278.14|279.57|277.97|0
1645032580000|2022-02-16 17:29:40|279.74|278.14|279.91|278.31|279.91|278.31|279.74|278.14|0
1645032590000|2022-02-16 17:29:50|279.74|278.14|279.23|277.63|279.74|278.14|279.23|277.63|0
1645032600000|2022-02-16 17:30:00|279.05|277.45|278.54|276.94|279.05|277.45|278.54|276.94|0
1645032610000|2022-02-16 17:30:10|278.37|276.77|278.37|276.77|278.71|277.11|278.37|276.77|0
1645032620000|2022-02-16 17:30:20|278.03|276.43|277.86|276.26|278.03|276.43|277.86|276.26|0
1645032630000|2022-02-16 17:30:30|277.68|276.08|277.68|276.08|277.86|276.26|277.68|276.08|0
1645032640000|2022-02-16 17:30:40|277.34|275.74|277|275.4|277.51|275.91|277|275.4|0
1645032650000|2022-02-16 17:30:50|276.66|275.06|276.49|274.89|276.66|275.06|276.15|274.55|0
1645032660000|2022-02-16 17:31:00|276.32|274.72|275.98|274.38|276.66|275.06|275.98|274.38|0
1645032670000|2022-02-16 17:31:10|275.47|273.87|274.62|273.02|275.47|273.87|274.62|273.02|0
1645032680000|2022-02-16 17:31:20|274.45|272.85|275.3|273.7|275.3|273.7|274.45|272.85|0
1645032690000|2022-02-16 17:31:30|274.96|273.36|275.13|273.53|275.13|273.53|274.96|273.36|0
1645032700000|2022-02-16 17:31:40|274.79|273.19|274.62|273.02|274.79|273.19|274.62|273.02|0
1645032710000|2022-02-16 17:31:50|274.45|272.85|274.79|273.19|274.79|273.19|274.45|272.85|0
1645032720000|2022-02-16 17:32:00|274.45|272.85|273.26|271.66|274.45|272.85|273.26|271.66|0
1645032730000|2022-02-16 17:32:10|273.94|272.34|274.27|272.67|274.44|272.84|273.94|272.34|0
1645032740000|2022-02-16 17:32:20|273.94|272.34|274.1|272.5|274.27|272.67|273.94|272.34|0
1645032750000|2022-02-16 17:32:30|273.93|272.33|274.02|272.42|274.1|272.5|273.93|272.33|0
1645032760000|2022-02-16 17:32:40|273.93|272.33|273.93|272.33|274.1|272.5|273.93|272.33|0
1645032770000|2022-02-16 17:32:50|274.1|272.5|273.76|272.16|274.1|272.5|273.76|272.16|0
1645032780000|2022-02-16 17:33:00|273.93|272.33|273.09|271.49|273.93|272.33|272.75|271.15|0
1645032790000|2022-02-16 17:33:10|272.92|271.32|272.58|270.98|272.92|271.32|272.41|270.81|0
1645032800000|2022-02-16 17:33:20|272.41|270.81|272.41|270.81|272.58|270.98|272.41|270.81|0
1645032810000|2022-02-16 17:33:30|272.24|270.64|272.24|270.64|272.24|270.64|272.24|270.64|0
1645032820000|2022-02-16 17:33:40|272.41|270.81|272.75|271.15|272.83|271.23|272.41|270.81|0
1645032830000|2022-02-16 17:33:50|273.09|271.49|272.92|271.32|273.25|271.65|272.92|271.32|0
1645032840000|2022-02-16 17:34:00|273.09|271.49|272.41|270.81|273.09|271.49|272.41|270.81|0
1645032850000|2022-02-16 17:34:10|272.24|270.64|271.73|270.13|272.24|270.64|271.73|270.13|0
1645032860000|2022-02-16 17:34:20|271.9|270.3|272.07|270.47|272.24|270.64|271.9|270.3|0
1645032870000|2022-02-16 17:34:30|272.24|270.64|271.56|269.96|272.24|270.64|271.56|269.96|0
1645032880000|2022-02-16 17:34:40|271.22|269.62|271.05|269.45|271.22|269.62|270.88|269.28|0
1645032890000|2022-02-16 17:34:50|270.21|268.61|271.05|269.45|271.05|269.45|270.21|268.61|0
1645032900000|2022-02-16 17:35:00|270.88|269.28|270.88|269.28|270.88|269.28|270.55|268.95|0
1645032910000|2022-02-16 17:35:10|271.05|269.45|271.39|269.79|271.39|269.79|270.88|269.28|0
1645032920000|2022-02-16 17:35:20|271.22|269.62|271.56|269.96|271.56|269.96|271.22|269.62|0
1645032930000|2022-02-16 17:35:30|271.73|270.13|271.56|269.96|271.73|270.13|271.56|269.96|0
1645032940000|2022-02-16 17:35:40|271.73|270.13|271.22|269.62|271.73|270.13|271.22|269.62|0
1645032950000|2022-02-16 17:35:50|271.05|269.45|271.05|269.45|271.05|269.45|270.88|269.28|0
1645032960000|2022-02-16 17:36:00|271.56|269.96|270.55|268.95|271.56|269.96|270.38|268.78|0
1645032970000|2022-02-16 17:36:10|271.05|269.45|271.05|269.45|271.05|269.45|271.05|269.45|0
1645032980000|2022-02-16 17:36:20|271.22|269.62|270.88|269.28|271.22|269.62|270.71|269.11|0
1645032990000|2022-02-16 17:36:30|270.55|268.95|270.55|268.95|270.88|269.28|270.55|268.95|0
1645033000000|2022-02-16 17:36:40|270.71|269.11|271.05|269.45|271.05|269.45|270.55|268.95|0
1645033010000|2022-02-16 17:36:50|271.22|269.62|271.05|269.45|271.22|269.62|271.05|269.45|0
1645033020000|2022-02-16 17:37:00|271.22|269.62|271.39|269.79|271.39|269.79|271.05|269.45|0
1645033030000|2022-02-16 17:37:10|271.56|269.96|272.07|270.47|272.07|270.47|271.56|269.96|0
1645033040000|2022-02-16 17:37:20|271.9|270.3|272.4|270.8|272.74|271.14|271.9|270.3|0
1645033050000|2022-02-16 17:37:30|271.9|270.3|272.07|270.47|272.07|270.47|271.73|270.13|0
1645033060000|2022-02-16 17:37:40|271.9|270.3|271.9|270.3|271.9|270.3|271.73|270.13|0
1645033070000|2022-02-16 17:37:50|272.07|270.47|273.03|271.43|273.03|271.43|272.07|270.47|0
1645033080000|2022-02-16 17:38:00|272.86|271.26|272.52|270.92|272.86|271.26|272.52|270.92|0
1645033090000|2022-02-16 17:38:10|272.86|271.26|272.69|271.09|272.86|271.26|272.69|271.09|0
1645033100000|2022-02-16 17:38:20|272.86|271.26|273.37|271.77|273.37|271.77|272.86|271.26|0
1645033110000|2022-02-16 17:38:30|272.94|271.34|272.86|271.26|272.94|271.34|272.86|271.26|0
1645033120000|2022-02-16 17:38:40|273.03|271.43|273.03|271.43|273.03|271.43|272.86|271.26|0
1645033130000|2022-02-16 17:38:50|273.11|271.51|273.71|272.11|273.71|272.11|273.11|271.51|0
1645033140000|2022-02-16 17:39:00|273.88|272.28|273.71|272.11|273.88|272.28|273.71|272.11|0
1645033150000|2022-02-16 17:39:10|273.54|271.94|274.05|272.45|274.05|272.45|273.54|271.94|0
1645033160000|2022-02-16 17:39:20|274.21|272.61|274.72|273.12|274.72|273.12|274.21|272.61|0
1645033170000|2022-02-16 17:39:30|274.89|273.29|274.72|273.12|274.89|273.29|274.55|272.95|0
1645033180000|2022-02-16 17:39:40|274.8|273.2|275.23|273.63|275.23|273.63|274.8|273.2|0
1645033190000|2022-02-16 17:39:50|275.06|273.46|275.06|273.46|275.06|273.46|274.89|273.29|0
1645033200000|2022-02-16 17:40:00|275.23|273.63|275.57|273.97|275.57|273.97|275.23|273.63|0
1645033210000|2022-02-16 17:40:10|275.4|273.8|275.4|273.8|275.4|273.8|275.23|273.63|0
1645033220000|2022-02-16 17:40:20|275.23|273.63|275.74|274.14|275.74|274.14|275.06|273.46|0
1645033230000|2022-02-16 17:40:30|275.57|273.97|275.4|273.8|275.74|274.14|275.4|273.8|0
1645033240000|2022-02-16 17:40:40|275.23|273.63|275.4|273.8|275.57|273.97|275.23|273.63|0
1645033250000|2022-02-16 17:40:50|275.57|273.97|275.4|273.8|275.57|273.97|275.4|273.8|0
1645033260000|2022-02-16 17:41:00|275.57|273.97|275.91|274.31|275.91|274.31|275.57|273.97|0
1645033270000|2022-02-16 17:41:10|275.74|274.14|275.74|274.14|275.91|274.31|275.74|274.14|0
1645033280000|2022-02-16 17:41:20|275.91|274.31|276.25|274.65|276.25|274.65|275.91|274.31|0
1645033290000|2022-02-16 17:41:30|276.42|274.82|276.76|275.16|276.76|275.16|276.42|274.82|0
1645033300000|2022-02-16 17:41:40|276.59|274.99|276.42|274.82|276.76|275.16|276.42|274.82|0
1645033310000|2022-02-16 17:41:50|276.59|274.99|276.76|275.16|276.93|275.33|276.59|274.99|0
1645033320000|2022-02-16 17:42:00|276.42|274.82|276.76|275.16|276.76|275.16|276.42|274.82|0
1645033330000|2022-02-16 17:42:10|276.93|275.33|276.93|275.33|276.93|275.33|276.76|275.16|0
1645033340000|2022-02-16 17:42:20|276.76|275.16|276.42|274.82|276.76|275.16|276.42|274.82|0
1645033350000|2022-02-16 17:42:30|276.59|274.99|276.93|275.33|276.93|275.33|276.59|274.99|0
1645033360000|2022-02-16 17:42:40|276.76|275.16|276.76|275.16|276.76|275.16|276.76|275.16|0
1645033370000|2022-02-16 17:42:50|276.93|275.33|276.76|275.16|276.93|275.33|276.76|275.16|0
1645033380000|2022-02-16 17:43:00|276.59|274.99|276.76|275.16|276.76|275.16|276.59|274.99|0
1645033390000|2022-02-16 17:43:10|276.59|274.99|276.42|274.82|276.59|274.99|276.42|274.82|0
1645033400000|2022-02-16 17:43:20|276.59|274.99|276.59|274.99|276.59|274.99|276.59|274.99|0
1645033410000|2022-02-16 17:43:30|276.76|275.16|276.93|275.33|276.93|275.33|276.76|275.16|0
1645033420000|2022-02-16 17:43:40|276.76|275.16|276.76|275.16|276.76|275.16|276.76|275.16|0
1645033430000|2022-02-16 17:43:50|277.1|275.5|277.1|275.5|277.27|275.67|277.1|275.5|0
1645033440000|2022-02-16 17:44:00|276.93|275.33|276.76|275.16|277.1|275.5|276.76|275.16|0
1645033450000|2022-02-16 17:44:10|276.59|274.99|276.42|274.82|276.59|274.99|276.42|274.82|0
1645033460000|2022-02-16 17:44:20|276.76|275.16|276.59|274.99|276.76|275.16|276.59|274.99|0
1645033470000|2022-02-16 17:44:30|276.76|275.16|276.59|274.99|276.76|275.16|276.59|274.99|0
1645033480000|2022-02-16 17:44:40|276.42|274.82|276.59|274.99|276.59|274.99|276.42|274.82|0
1645033490000|2022-02-16 17:44:50|276.25|274.65|276.42|274.82|276.42|274.82|276.25|274.65|0
1645033500000|2022-02-16 17:45:00|276.76|275.16|276.76|275.16|276.76|275.16|276.59|274.99|0
1645033510000|2022-02-16 17:45:10|276.59|274.99|276.42|274.82|276.59|274.99|276.42|274.82|0
1645033520000|2022-02-16 17:45:20|276.59|274.99|276.76|275.16|276.76|275.16|276.59|274.99|0
1645033530000|2022-02-16 17:45:30|276.59|274.99|276.59|274.99|276.76|275.16|276.59|274.99|0
1645033540000|2022-02-16 17:45:40|276.76|275.16|276.59|274.99|276.76|275.16|276.59|274.99|0
1645033550000|2022-02-16 17:45:50|276.76|275.16|276.42|274.82|276.76|275.16|276.42|274.82|0
1645033570000|2022-02-16 17:46:10|276.59|274.99|276.25|274.65|276.59|274.99|276.25|274.65|0
1645033580000|2022-02-16 17:46:20|276.42|274.82|276.08|274.48|276.42|274.82|276.08|274.48|0
1645033590000|2022-02-16 17:46:30|276.16|274.56|276.25|274.65|276.25|274.65|276.16|274.56|0
1645033600000|2022-02-16 17:46:40|276.42|274.82|276.93|275.33|276.93|275.33|276.42|274.82|0
1645033610000|2022-02-16 17:46:50|276.76|275.16|276.25|274.65|276.76|275.16|276.25|274.65|0
1645033620000|2022-02-16 17:47:00|276.42|274.82|276.59|274.99|276.59|274.99|276.25|274.65|0
1645033630000|2022-02-16 17:47:10|276.76|275.16|276.93|275.33|277.1|275.5|276.76|275.16|0
1645033640000|2022-02-16 17:47:20|277.27|275.67|277.44|275.84|277.61|276.01|277.27|275.67|0
1645033650000|2022-02-16 17:47:30|277.61|276.01|277.52|275.92|277.69|276.09|277.52|275.92|0
1645033660000|2022-02-16 17:47:40|277.61|276.01|277.44|275.84|277.61|276.01|277.44|275.84|0
1645033670000|2022-02-16 17:47:50|277.61|276.01|277.44|275.84|277.61|276.01|277.44|275.84|0
1645033680000|2022-02-16 17:48:00|277.61|276.01|277.78|276.18|277.78|276.18|277.61|276.01|0
1645033690000|2022-02-16 17:48:10|277.95|276.35|277.78|276.18|278.12|276.52|277.78|276.18|0
1645033700000|2022-02-16 17:48:20|277.61|276.01|277.44|275.84|277.61|276.01|277.44|275.84|0
1645033710000|2022-02-16 17:48:30|277.61|276.01|277.78|276.18|277.95|276.35|277.61|276.01|0
1645033730000|2022-02-16 17:48:50|277.61|276.01|277.78|276.18|277.78|276.18|277.61|276.01|0
1645033740000|2022-02-16 17:49:00|277.61|276.01|277.78|276.18|277.78|276.18|277.61|276.01|0
1645033750000|2022-02-16 17:49:10|277.61|276.01|277.78|276.18|277.78|276.18|277.61|276.01|0
1645033760000|2022-02-16 17:49:20|277.61|276.01|277.61|276.01|277.61|276.01|277.61|276.01|0
1645033770000|2022-02-16 17:49:30|277.44|275.84|277.27|275.67|277.44|275.84|277.27|275.67|0
1645033790000|2022-02-16 17:49:50|277.18|275.58|277.35|275.75|277.35|275.75|277.18|275.58|0
1645033800000|2022-02-16 17:50:00|277.78|276.18|277.78|276.18|277.95|276.35|277.78|276.18|0
1645033810000|2022-02-16 17:50:10|277.95|276.35|277.95|276.35|277.95|276.35|277.95|276.35|0
1645033820000|2022-02-16 17:50:20|277.78|276.18|277.61|276.01|277.78|276.18|277.61|276.01|0
1645033830000|2022-02-16 17:50:30|277.78|276.18|277.43|275.83|277.78|276.18|277.43|275.83|0
1645033840000|2022-02-16 17:50:40|277.26|275.66|277.26|275.66|277.26|275.66|277.09|275.49|0
1645033850000|2022-02-16 17:50:50|277.43|275.83|277.26|275.66|277.43|275.83|277.26|275.66|0
1645033860000|2022-02-16 17:51:00|277.09|275.49|276.92|275.32|277.09|275.49|276.92|275.32|0
1645033870000|2022-02-16 17:51:10|277.09|275.49|277.09|275.49|277.09|275.49|276.92|275.32|0
1645033880000|2022-02-16 17:51:20|277.26|275.66|277.26|275.66|277.26|275.66|277.26|275.66|0
1645033890000|2022-02-16 17:51:30|276.75|275.15|277.09|275.49|277.09|275.49|276.75|275.15|0
1645033900000|2022-02-16 17:51:40|276.92|275.32|276.83|275.23|276.92|275.32|276.83|275.23|0
1645033910000|2022-02-16 17:51:50|276.75|275.15|276.92|275.32|277.09|275.49|276.75|275.15|0
1645033920000|2022-02-16 17:52:00|276.83|275.23|276.92|275.32|276.92|275.32|276.83|275.23|0
1645033930000|2022-02-16 17:52:10|277.09|275.49|276.75|275.15|277.09|275.49|276.75|275.15|0
1645033940000|2022-02-16 17:52:20|276.58|274.98|276.75|275.15|276.92|275.32|276.58|274.98|0
1645033960000|2022-02-16 17:52:40|276.92|275.32|276.75|275.15|276.92|275.32|276.75|275.15|0
1645033970000|2022-02-16 17:52:50|276.92|275.32|277.43|275.83|277.43|275.83|276.92|275.32|0
1645033980000|2022-02-16 17:53:00|277.6|276|277.77|276.17|277.77|276.17|277.6|276|0
1645033990000|2022-02-16 17:53:10|278.12|276.52|278.11|276.51|278.29|276.69|278.11|276.51|0
1645034000000|2022-02-16 17:53:20|278.29|276.69|278.29|276.69|278.29|276.69|278.29|276.69|0
1645034010000|2022-02-16 17:53:30|278.46|276.86|278.29|276.69|278.46|276.86|278.29|276.69|0
1645034020000|2022-02-16 17:53:40|278.46|276.86|278.29|276.69|278.46|276.86|278.29|276.69|0
1645034040000|2022-02-16 17:54:00|278.46|276.86|278.46|276.86|278.46|276.86|278.28|276.68|0
1645034050000|2022-02-16 17:54:10|278.97|277.37|278.97|277.37|279.14|277.54|278.97|277.37|0
1645034060000|2022-02-16 17:54:20|278.8|277.2|278.8|277.2|278.8|277.2|278.8|277.2|0
1645034070000|2022-02-16 17:54:30|278.63|277.03|278.63|277.03|278.63|277.03|278.54|276.94|0
1645034080000|2022-02-16 17:54:40|278.46|276.86|277.94|276.34|278.46|276.86|277.94|276.34|0
1645034090000|2022-02-16 17:54:50|278.11|276.51|277.94|276.34|278.11|276.51|277.94|276.34|0
1645034100000|2022-02-16 17:55:00|277.77|276.17|277.77|276.17|277.77|276.17|277.6|276|0
1645034110000|2022-02-16 17:55:10|277.6|276|277.6|276|277.6|276|277.43|275.83|0
1645034120000|2022-02-16 17:55:20|277.43|275.83|277.6|276|277.77|276.17|277.43|275.83|0
1645034130000|2022-02-16 17:55:30|277.94|276.34|277.6|276|277.94|276.34|277.6|276|0
1645034140000|2022-02-16 17:55:40|277.77|276.17|278.11|276.51|278.11|276.51|277.77|276.17|0
1645034150000|2022-02-16 17:55:50|277.94|276.34|277.94|276.34|277.94|276.34|277.77|276.17|0
1645034160000|2022-02-16 17:56:00|278.11|276.51|278.11|276.51|278.11|276.51|277.94|276.34|0
1645034170000|2022-02-16 17:56:10|278.28|276.68|277.77|276.17|278.28|276.68|277.77|276.17|0
1645034180000|2022-02-16 17:56:20|277.94|276.34|277.77|276.17|277.94|276.34|277.77|276.17|0
1645034190000|2022-02-16 17:56:30|277.94|276.34|278.45|276.85|278.45|276.85|277.94|276.34|0
1645034200000|2022-02-16 17:56:40|278.62|277.02|278.28|276.68|278.62|277.02|278.28|276.68|0
1645034210000|2022-02-16 17:56:50|278.11|276.51|278.11|276.51|278.11|276.51|278.11|276.51|0
1645034220000|2022-02-16 17:57:00|277.94|276.34|277.94|276.34|278.11|276.51|277.94|276.34|0
1645034230000|2022-02-16 17:57:10|277.6|276|277.26|275.66|277.6|276|277.26|275.66|0
1645034240000|2022-02-16 17:57:20|277.6|276|277.17|275.57|277.6|276|277.17|275.57|0
1645034250000|2022-02-16 17:57:30|277.26|275.66|276.75|275.15|277.26|275.66|276.75|275.15|0
1645034260000|2022-02-16 17:57:40|276.92|275.32|277.09|275.49|277.09|275.49|276.92|275.32|0
1645034270000|2022-02-16 17:57:50|277.43|275.83|277.09|275.49|277.43|275.83|277.09|275.49|0
1645034280000|2022-02-16 17:58:00|276.75|275.15|277.09|275.49|277.09|275.49|276.75|275.15|0
1645034290000|2022-02-16 17:58:10|277.43|275.83|277.6|276|277.6|276|277.26|275.66|0
1645034300000|2022-02-16 17:58:20|277.17|275.57|276.46|274.86|277.17|275.57|276.29|274.69|0
1645034310000|2022-02-16 17:58:30|276.29|274.69|276.29|274.69|276.29|274.69|276.29|274.69|0
1645034320000|2022-02-16 17:58:40|276.46|274.86|276.29|274.69|276.63|275.03|276.29|274.69|0
1645034330000|2022-02-16 17:58:50|276.46|274.86|276.46|274.86|276.46|274.86|276.46|274.86|0
1645034340000|2022-02-16 17:59:00|276.63|275.03|276.8|275.2|276.8|275.2|276.63|275.03|0
1645034350000|2022-02-16 17:59:10|276.46|274.86|276.46|274.86|276.63|275.03|276.46|274.86|0
1645034360000|2022-02-16 17:59:20|276.37|274.77|276.46|274.86|276.46|274.86|276.37|274.77|0
1645034370000|2022-02-16 17:59:30|276.63|275.03|276.29|274.69|276.63|275.03|276.29|274.69|0
1645034380000|2022-02-16 17:59:40|276.46|274.86|276.2|274.6|276.46|274.86|276.2|274.6|0
1645034390000|2022-02-16 17:59:50|276.29|274.69|276.46|274.86|276.46|274.86|276.29|274.69|0
1645034400000|2022-02-16 18:00:00|276.29|274.69|276.12|274.52|276.29|274.69|276.12|274.52|0
1645034410000|2022-02-16 18:00:10|276.29|274.69|276.12|274.52|276.46|274.86|276.12|274.52|0
1645034420000|2022-02-16 18:00:20|276.46|274.86|276.29|274.69|276.46|274.86|276.29|274.69|0
1645034430000|2022-02-16 18:00:30|276.46|274.86|277.2|275.6|277.2|275.6|276.46|274.86|0
1645034440000|2022-02-16 18:00:40|276.86|275.26|277.03|275.43|277.03|275.43|276.86|275.26|0
1645034450000|2022-02-16 18:00:50|276.86|275.26|276.51|274.91|276.86|275.26|276.51|274.91|0
1645034460000|2022-02-16 18:01:00|276.68|275.08|276.51|274.91|276.68|275.08|276.34|274.74|0
1645034470000|2022-02-16 18:01:10|276.34|274.74|276.34|274.74|276.34|274.74|276.34|274.74|0
1645034480000|2022-02-16 18:01:20|276.51|274.91|276.34|274.74|276.51|274.91|276.34|274.74|0
1645034490000|2022-02-16 18:01:30|276|274.4|275.66|274.06|276|274.4|275.23|273.63|0
1645034500000|2022-02-16 18:01:40|275.49|273.89|275.83|274.23|275.83|274.23|275.49|273.89|0
1645034510000|2022-02-16 18:01:50|275.49|273.89|275.49|273.89|275.49|273.89|275.32|273.72|0
1645034520000|2022-02-16 18:02:00|275.83|274.23|275.32|273.72|275.83|274.23|275.32|273.72|0
1645034530000|2022-02-16 18:02:10|275.15|273.55|275.23|273.63|275.49|273.89|275.15|273.55|0
1645034540000|2022-02-16 18:02:20|274.98|273.38|275.15|273.55|275.32|273.72|274.98|273.38|0
1645034550000|2022-02-16 18:02:30|274.98|273.38|275.15|273.55|275.15|273.55|274.98|273.38|0
1645034560000|2022-02-16 18:02:40|274.98|273.38|274.98|273.38|275.15|273.55|274.81|273.21|0
1645034570000|2022-02-16 18:02:50|275.15|273.55|275.32|273.72|275.32|273.72|275.15|273.55|0
1645034580000|2022-02-16 18:03:00|275.15|273.55|274.98|273.38|275.15|273.55|274.98|273.38|0
1645034590000|2022-02-16 18:03:10|275.15|273.55|275.32|273.72|275.32|273.72|275.15|273.55|0
1645034600000|2022-02-16 18:03:20|275.49|273.89|275.74|274.14|275.83|274.23|275.49|273.89|0
1645034610000|2022-02-16 18:03:30|275.66|274.06|275.49|273.89|275.83|274.23|275.49|273.89|0
1645034620000|2022-02-16 18:03:40|275.32|273.72|274.98|273.38|275.32|273.72|274.98|273.38|0
1645034630000|2022-02-16 18:03:50|275.06|273.46|274.98|273.38|275.06|273.46|274.81|273.21|0
1645034640000|2022-02-16 18:04:00|275.15|273.55|275.32|273.72|275.32|273.72|275.15|273.55|0
1645034650000|2022-02-16 18:04:10|275.06|273.46|275.15|273.55|275.15|273.55|275.06|273.46|0
1645034660000|2022-02-16 18:04:20|275.32|273.72|274.98|273.38|275.32|273.72|274.98|273.38|0
1645034670000|2022-02-16 18:04:30|274.81|273.21|274.64|273.04|274.81|273.21|274.47|272.87|0
1645034680000|2022-02-16 18:04:40|274.47|272.87|274.3|272.7|274.47|272.87|274.13|272.53|0
1645034690000|2022-02-16 18:04:50|274.47|272.87|274.64|273.04|274.64|273.04|274.47|272.87|0
1645034700000|2022-02-16 18:05:00|274.81|273.21|274.64|273.04|274.81|273.21|274.64|273.04|0
1645034710000|2022-02-16 18:05:10|274.3|272.7|274.47|272.87|274.47|272.87|274.3|272.7|0
1645034720000|2022-02-16 18:05:20|274.3|272.7|274.64|273.04|274.64|273.04|274.3|272.7|0
1645034730000|2022-02-16 18:05:30|274.81|273.21|274.98|273.38|274.98|273.38|274.81|273.21|0
1645034740000|2022-02-16 18:05:40|275.06|273.46|275.15|273.55|275.15|273.55|275.06|273.46|0
1645034750000|2022-02-16 18:05:50|275.32|273.72|275.15|273.55|275.32|273.72|275.15|273.55|0
1645034760000|2022-02-16 18:06:00|275.66|274.06|275.83|274.23|275.83|274.23|275.66|274.06|0
1645034770000|2022-02-16 18:06:10|275.57|273.97|275.32|273.72|275.66|274.06|275.32|273.72|0
1645034780000|2022-02-16 18:06:20|275.15|273.55|275.32|273.72|275.32|273.72|275.15|273.55|0
1645034790000|2022-02-16 18:06:30|275.49|273.89|275.83|274.23|275.83|274.23|275.49|273.89|0
1645034800000|2022-02-16 18:06:40|276|274.4|276.34|274.74|276.34|274.74|276|274.4|0
1645034810000|2022-02-16 18:06:50|276.51|274.91|276.51|274.91|276.68|275.08|276.51|274.91|0
1645034820000|2022-02-16 18:07:00|276.68|275.08|276.51|274.91|276.68|275.08|276.51|274.91|0
1645034830000|2022-02-16 18:07:10|276.68|275.08|276.68|275.08|276.85|275.25|276.59|274.99|0
1645034840000|2022-02-16 18:07:20|276.51|274.91|276.85|275.25|276.85|275.25|276.51|274.91|0
1645034850000|2022-02-16 18:07:30|277.19|275.59|276.85|275.25|277.36|275.76|276.85|275.25|0
1645034860000|2022-02-16 18:07:40|277.02|275.42|277.19|275.59|277.19|275.59|277.02|275.42|0
1645034870000|2022-02-16 18:07:50|277.02|275.42|277.02|275.42|277.19|275.59|277.02|275.42|0
1645034880000|2022-02-16 18:08:00|276.85|275.25|276.85|275.25|277.02|275.42|276.85|275.25|0
1645034890000|2022-02-16 18:08:10|277.02|275.42|277.02|275.42|277.02|275.42|277.02|275.42|0
1645034900000|2022-02-16 18:08:20|276.85|275.25|277.02|275.42|277.02|275.42|276.85|275.25|0
1645034910000|2022-02-16 18:08:30|276.85|275.25|276.68|275.08|276.85|275.25|276.51|274.91|0
1645034920000|2022-02-16 18:08:40|276.51|274.91|276.51|274.91|276.51|274.91|276.51|274.91|0
1645034930000|2022-02-16 18:08:50|276.34|274.74|277.02|275.42|277.02|275.42|276.34|274.74|0
1645034940000|2022-02-16 18:09:00|277.19|275.59|277.02|275.42|277.19|275.59|277.02|275.42|0
1645034950000|2022-02-16 18:09:10|276.85|275.25|277.02|275.42|277.02|275.42|276.85|275.25|0
1645034960000|2022-02-16 18:09:20|276.85|275.25|277.02|275.42|277.02|275.42|276.85|275.25|0
1645034970000|2022-02-16 18:09:30|276.85|275.25|276.51|274.91|276.85|275.25|276.51|274.91|0
1645034980000|2022-02-16 18:09:40|276.42|274.82|276.51|274.91|276.51|274.91|276.42|274.82|0
1645034990000|2022-02-16 18:09:50|276.68|275.08|276.68|275.08|276.68|275.08|276.68|275.08|0
1645035000000|2022-02-16 18:10:00|276.85|275.25|276.85|275.25|276.85|275.25|276.68|275.08|0
1645035010000|2022-02-16 18:10:10|277.19|275.59|276.85|275.25|277.19|275.59|276.85|275.25|0
1645035020000|2022-02-16 18:10:20|277.02|275.42|276.68|275.08|277.02|275.42|276.68|275.08|0
1645035030000|2022-02-16 18:10:30|276.51|274.91|276.33|274.73|276.51|274.91|276.33|274.73|0
1645035040000|2022-02-16 18:10:40|276.16|274.56|275.99|274.39|276.16|274.56|275.99|274.39|0
1645035050000|2022-02-16 18:10:50|276.16|274.56|275.99|274.39|276.16|274.56|275.99|274.39|0
1645035060000|2022-02-16 18:11:00|276.16|274.56|275.99|274.39|276.16|274.56|275.91|274.31|0
1645035070000|2022-02-16 18:11:10|275.82|274.22|276.25|274.65|276.25|274.65|275.82|274.22|0
1645035080000|2022-02-16 18:11:20|276.33|274.73|276.16|274.56|276.33|274.73|276.16|274.56|0
1645035090000|2022-02-16 18:11:30|276.25|274.65|276.33|274.73|276.33|274.73|276.25|274.65|0
1645035100000|2022-02-16 18:11:40|276.5|274.9|276.5|274.9|276.5|274.9|276.33|274.73|0
1645035110000|2022-02-16 18:11:50|276.33|274.73|276.33|274.73|276.33|274.73|276.33|274.73|0
1645035120000|2022-02-16 18:12:00|276.16|274.56|276.16|274.56|276.33|274.73|276.16|274.56|0
1645035130000|2022-02-16 18:12:10|275.99|274.39|276.16|274.56|276.16|274.56|275.99|274.39|0
1645035140000|2022-02-16 18:12:20|276.33|274.73|276.16|274.56|276.33|274.73|276.16|274.56|0
1645035150000|2022-02-16 18:12:30|276.33|274.73|276.33|274.73|276.33|274.73|276.33|274.73|0
1645035160000|2022-02-16 18:12:40|276.67|275.07|276.84|275.24|276.84|275.24|276.67|275.07|0
1645035170000|2022-02-16 18:12:50|277.01|275.41|276.67|275.07|277.01|275.41|276.5|274.9|0
1645035180000|2022-02-16 18:13:00|277.01|275.41|277.01|275.41|277.36|275.76|277.01|275.41|0
1645035190000|2022-02-16 18:13:10|277.36|275.76|277.19|275.59|277.36|275.76|277.19|275.59|0
1645035200000|2022-02-16 18:13:20|277.01|275.41|277.01|275.41|277.01|275.41|277.01|275.41|0
1645035210000|2022-02-16 18:13:30|277.18|275.58|277.01|275.41|277.36|275.76|277.01|275.41|0
1645035220000|2022-02-16 18:13:40|277.18|275.58|276.93|275.33|277.18|275.58|276.93|275.33|0
1645035230000|2022-02-16 18:13:50|276.84|275.24|276.84|275.24|277.01|275.41|276.84|275.24|0
1645035240000|2022-02-16 18:14:00|276.67|275.07|276.67|275.07|276.67|275.07|276.58|274.98|0
1645035250000|2022-02-16 18:14:10|276.33|274.73|276.67|275.07|276.67|275.07|276.33|274.73|0
1645035260000|2022-02-16 18:14:20|276.5|274.9|276.67|275.07|276.67|275.07|276.5|274.9|0
1645035270000|2022-02-16 18:14:30|276.84|275.24|277.01|275.41|277.01|275.41|276.84|275.24|0
1645035280000|2022-02-16 18:14:40|277.18|275.58|277.18|275.58|277.35|275.75|277.18|275.58|0
1645035290000|2022-02-16 18:14:50|277.35|275.75|277.35|275.75|277.44|275.84|277.35|275.75|0
1645035300000|2022-02-16 18:15:00|277.44|275.84|277.52|275.92|277.52|275.92|277.44|275.84|0
1645035310000|2022-02-16 18:15:10|277.35|275.75|277.52|275.92|277.52|275.92|277.35|275.75|0
1645035320000|2022-02-16 18:15:20|277.7|276.1|277.7|276.1|277.7|276.1|277.7|276.1|0
1645035330000|2022-02-16 18:15:30|277.87|276.27|277.7|276.1|277.87|276.27|277.7|276.1|0
1645035340000|2022-02-16 18:15:40|277.87|276.27|277.87|276.27|278.04|276.44|277.87|276.27|0
1645035350000|2022-02-16 18:15:50|277.69|276.09|277.87|276.27|277.87|276.27|277.69|276.09|0
1645035360000|2022-02-16 18:16:00|277.69|276.09|277.52|275.92|277.69|276.09|277.52|275.92|0
1645035370000|2022-02-16 18:16:10|277.69|276.09|277.18|275.58|277.69|276.09|277.18|275.58|0
1645035380000|2022-02-16 18:16:20|277.01|275.41|277.01|275.41|277.01|275.41|276.92|275.32|0
1645035390000|2022-02-16 18:16:30|276.84|275.24|277.01|275.41|277.18|275.58|276.84|275.24|0
1645035400000|2022-02-16 18:16:40|277.18|275.58|277.52|275.92|277.52|275.92|277.18|275.58|0
1645035410000|2022-02-16 18:16:50|277.35|275.75|277.52|275.92|277.52|275.92|277.35|275.75|0
1645035420000|2022-02-16 18:17:00|277.35|275.75|277.18|275.58|277.35|275.75|277.18|275.58|0
1645035430000|2022-02-16 18:17:10|277.01|275.41|277.01|275.41|277.01|275.41|276.84|275.24|0
1645035440000|2022-02-16 18:17:20|276.92|275.32|277.01|275.41|277.09|275.49|276.92|275.32|0
1645035450000|2022-02-16 18:17:30|277.18|275.58|277.01|275.41|277.18|275.58|277.01|275.41|0
1645035460000|2022-02-16 18:17:40|277.18|275.58|277.01|275.41|277.18|275.58|277.01|275.41|0
1645035470000|2022-02-16 18:17:50|277.09|275.49|277.18|275.58|277.18|275.58|277.01|275.41|0
1645035480000|2022-02-16 18:18:00|277.35|275.75|277.18|275.58|277.35|275.75|277.18|275.58|0
1645035490000|2022-02-16 18:18:10|277.01|275.41|277.01|275.41|277.18|275.58|277.01|275.41|0
1645035500000|2022-02-16 18:18:20|276.84|275.24|277.35|275.75|277.35|275.75|276.84|275.24|0
1645035510000|2022-02-16 18:18:30|277.69|276.09|278.03|276.43|278.03|276.43|277.69|276.09|0
1645035520000|2022-02-16 18:18:40|277.86|276.26|278.03|276.43|278.03|276.43|277.86|276.26|0
1645035530000|2022-02-16 18:18:50|277.86|276.26|277.69|276.09|277.86|276.26|277.69|276.09|0
1645035540000|2022-02-16 18:19:00|277.52|275.92|277.01|275.41|277.52|275.92|277.01|275.41|0
1645035550000|2022-02-16 18:19:10|277.09|275.49|277.01|275.41|277.09|275.49|276.84|275.24|0
1645035560000|2022-02-16 18:19:20|277.18|275.58|276.84|275.24|277.18|275.58|276.84|275.24|0
1645035570000|2022-02-16 18:19:30|276.92|275.32|277.01|275.41|277.35|275.75|276.92|275.32|0
1645035580000|2022-02-16 18:19:40|277.18|275.58|277.18|275.58|277.18|275.58|277.18|275.58|0
1645035590000|2022-02-16 18:19:50|277.35|275.75|277.35|275.75|277.35|275.75|277.35|275.75|0
1645035600000|2022-02-16 18:20:00|277.52|275.92|277.35|275.75|277.52|275.92|277.35|275.75|0
1645035610000|2022-02-16 18:20:10|277.18|275.58|277.18|275.58|277.35|275.75|277.01|275.41|0
1645035620000|2022-02-16 18:20:20|277.09|275.49|277.09|275.49|277.09|275.49|277.01|275.41|0
1645035630000|2022-02-16 18:20:30|276.84|275.24|277.35|275.75|277.35|275.75|276.84|275.24|0
1645035640000|2022-02-16 18:20:40|277.52|275.92|277.69|276.09|277.69|276.09|277.35|275.75|0
1645035650000|2022-02-16 18:20:50|277.52|275.92|277.52|275.92|277.52|275.92|277.35|275.75|0
1645035660000|2022-02-16 18:21:00|277.43|275.83|277.18|275.58|277.43|275.83|277.18|275.58|0
1645035670000|2022-02-16 18:21:10|277.35|275.75|277.35|275.75|277.35|275.75|277.35|275.75|0
1645035680000|2022-02-16 18:21:20|277.43|275.83|277.43|275.83|277.43|275.83|277.43|275.83|0
1645035690000|2022-02-16 18:21:30|277.35|275.75|277.52|275.92|277.52|275.92|277.35|275.75|0
1645035700000|2022-02-16 18:21:40|277.69|276.09|277.86|276.26|277.86|276.26|277.69|276.09|0
1645035710000|2022-02-16 18:21:50|278.03|276.43|277.86|276.26|278.03|276.43|277.86|276.26|0
1645035720000|2022-02-16 18:22:00|277.69|276.09|278.03|276.43|278.03|276.43|277.69|276.09|0
1645035730000|2022-02-16 18:22:10|277.86|276.26|277.86|276.26|277.86|276.26|277.86|276.26|0
1645035740000|2022-02-16 18:22:20|278.03|276.43|278.71|277.11|278.71|277.11|278.03|276.43|0
1645035750000|2022-02-16 18:22:30|278.37|276.77|278.54|276.94|278.54|276.94|278.37|276.77|0
1645035760000|2022-02-16 18:22:40|278.71|277.11|278.71|277.11|278.89|277.29|278.71|277.11|0
1645035770000|2022-02-16 18:22:50|278.89|277.29|278.8|277.2|278.89|277.29|278.8|277.2|0
1645035780000|2022-02-16 18:23:00|278.89|277.29|279.06|277.46|279.23|277.63|278.89|277.29|0
1645035790000|2022-02-16 18:23:10|279.23|277.63|279.74|278.14|279.74|278.14|279.23|277.63|0
1645035800000|2022-02-16 18:23:20|279.57|277.97|279.23|277.63|279.57|277.97|279.23|277.63|0
1645035820000|2022-02-16 18:23:40|279.06|277.46|279.06|277.46|279.06|277.46|279.06|277.46|0
1645035830000|2022-02-16 18:23:50|278.88|277.28|278.88|277.28|278.88|277.28|278.88|277.28|0
1645035840000|2022-02-16 18:24:00|278.71|277.11|278.71|277.11|278.71|277.11|278.71|277.11|0
1645035850000|2022-02-16 18:24:10|278.54|276.94|278.2|276.6|278.54|276.94|278.2|276.6|0
1645035860000|2022-02-16 18:24:20|278.37|276.77|278.37|276.77|278.37|276.77|278.37|276.77|0
1645035870000|2022-02-16 18:24:30|278.2|276.6|278.2|276.6|278.2|276.6|278.2|276.6|0
1645035880000|2022-02-16 18:24:40|278.37|276.77|278.37|276.77|278.37|276.77|278.37|276.77|0
1645035890000|2022-02-16 18:24:50|278.2|276.6|278.37|276.77|278.37|276.77|278.2|276.6|0
1645035900000|2022-02-16 18:25:00|278.54|276.94|278.2|276.6|278.54|276.94|278.2|276.6|0
1645035910000|2022-02-16 18:25:10|278.37|276.77|278.37|276.77|278.37|276.77|278.37|276.77|0
1645035920000|2022-02-16 18:25:20|278.54|276.94|278.54|276.94|278.54|276.94|278.54|276.94|0
1645035930000|2022-02-16 18:25:30|278.37|276.77|278.03|276.43|278.37|276.77|278.03|276.43|0
1645035940000|2022-02-16 18:25:40|277.69|276.09|278.03|276.43|278.03|276.43|277.69|276.09|0
1645035950000|2022-02-16 18:25:50|277.86|276.26|277.86|276.26|278.03|276.43|277.86|276.26|0
1645035960000|2022-02-16 18:26:00|278.03|276.43|277.51|275.91|278.03|276.43|277.51|275.91|0
1645035970000|2022-02-16 18:26:10|277.34|275.74|277.34|275.74|277.34|275.74|277.34|275.74|0
1645035980000|2022-02-16 18:26:20|277.17|275.57|276.83|275.23|277.17|275.57|276.83|275.23|0
1645035990000|2022-02-16 18:26:30|277|275.4|276.83|275.23|277|275.4|276.83|275.23|0
1645036000000|2022-02-16 18:26:40|277.17|275.57|277.17|275.57|277.17|275.57|277.17|275.57|0
1645036010000|2022-02-16 18:26:50|277.34|275.74|277.34|275.74|277.42|275.82|277.34|275.74|0
1645036030000|2022-02-16 18:27:10|277.68|276.08|277.85|276.25|277.86|276.26|277.68|276.08|0
1645036040000|2022-02-16 18:27:20|277.68|276.08|277.51|275.91|277.68|276.08|277.51|275.91|0
1645036050000|2022-02-16 18:27:30|277.34|275.74|277.17|275.57|277.51|275.91|277.17|275.57|0
1645036060000|2022-02-16 18:27:40|277|275.4|277.17|275.57|277.17|275.57|277|275.4|0
1645036070000|2022-02-16 18:27:50|277|275.4|277.17|275.57|277.17|275.57|276.83|275.23|0
1645036080000|2022-02-16 18:28:00|277.34|275.74|277.51|275.91|277.51|275.91|277.34|275.74|0
1645036090000|2022-02-16 18:28:10|277.34|275.74|277.51|275.91|277.51|275.91|277.34|275.74|0
1645036100000|2022-02-16 18:28:20|277.34|275.74|277.34|275.74|277.34|275.74|277.34|275.74|0
1645036110000|2022-02-16 18:28:30|277.25|275.65|277.68|276.08|277.68|276.08|277.25|275.65|0
1645036120000|2022-02-16 18:28:40|277.51|275.91|277.68|276.08|277.68|276.08|277.51|275.91|0
1645036140000|2022-02-16 18:29:00|277.85|276.25|277.68|276.08|277.85|276.25|277.68|276.08|0
1645036150000|2022-02-16 18:29:10|277.85|276.25|278.02|276.42|278.02|276.42|277.85|276.25|0
1645036160000|2022-02-16 18:29:20|277.68|276.08|277.85|276.25|277.85|276.25|277.68|276.08|0
1645036170000|2022-02-16 18:29:30|277.68|276.08|277.68|276.08|277.68|276.08|277.51|275.91|0
1645036180000|2022-02-16 18:29:40|277.51|275.91|277.76|276.16|277.76|276.16|277.51|275.91|0
1645036190000|2022-02-16 18:29:50|277.68|276.08|277.85|276.25|277.85|276.25|277.68|276.08|0
1645036200000|2022-02-16 18:30:00|277.51|275.91|277.51|275.91|277.51|275.91|277.51|275.91|0
1645036210000|2022-02-16 18:30:10|277.34|275.74|277.51|275.91|277.51|275.91|277.17|275.57|0
1645036220000|2022-02-16 18:30:20|277.34|275.74|277.51|275.91|277.51|275.91|277.34|275.74|0
1645036230000|2022-02-16 18:30:30|277.34|275.74|277.17|275.57|277.34|275.74|277.17|275.57|0
1645036240000|2022-02-16 18:30:40|277.34|275.74|277|275.4|277.34|275.74|276.83|275.23|0
1645036260000|2022-02-16 18:31:00|276.4|274.8|276.32|274.72|276.4|274.8|276.23|274.63|0
1645036270000|2022-02-16 18:31:10|276.14|274.54|276.14|274.54|276.14|274.54|275.97|274.37|0
1645036280000|2022-02-16 18:31:20|275.97|274.37|276.14|274.54|276.32|274.72|275.97|274.37|0
1645036290000|2022-02-16 18:31:30|276.32|274.72|276.4|274.8|276.49|274.89|276.32|274.72|0
1645036300000|2022-02-16 18:31:40|276.14|274.54|275.97|274.37|276.14|274.54|275.97|274.37|0
1645036310000|2022-02-16 18:31:50|276.14|274.54|275.97|274.37|276.14|274.54|275.97|274.37|0
1645036320000|2022-02-16 18:32:00|276.23|274.63|275.46|273.86|276.23|274.63|275.46|273.86|0
1645036330000|2022-02-16 18:32:10|275.8|274.2|276.14|274.54|276.14|274.54|275.8|274.2|0
1645036340000|2022-02-16 18:32:20|276.31|274.71|276.66|275.06|276.83|275.23|276.31|274.71|0
1645036350000|2022-02-16 18:32:30|276.31|274.71|276.14|274.54|276.31|274.71|276.14|274.54|0
1645036360000|2022-02-16 18:32:40|276.31|274.71|276.14|274.54|276.31|274.71|276.14|274.54|0
1645036370000|2022-02-16 18:32:50|276.31|274.71|276.48|274.88|276.48|274.88|276.31|274.71|0
1645036380000|2022-02-16 18:33:00|276.65|275.05|276.83|275.23|276.83|275.23|276.48|274.88|0
1645036390000|2022-02-16 18:33:10|276.82|275.22|276.82|275.22|276.82|275.22|276.82|275.22|0
1645036400000|2022-02-16 18:33:20|276.74|275.14|277|275.4|277.17|275.57|276.74|275.14|0
1645036410000|2022-02-16 18:33:30|276.65|275.05|276.82|275.22|276.82|275.22|276.65|275.05|0
1645036420000|2022-02-16 18:33:40|276.65|275.05|276.31|274.71|276.65|275.05|276.31|274.71|0
1645036430000|2022-02-16 18:33:50|276.39|274.79|276.82|275.22|276.82|275.22|276.39|274.79|0
1645036440000|2022-02-16 18:34:00|276.65|275.05|276.91|275.31|276.99|275.39|276.65|275.05|0
1645036450000|2022-02-16 18:34:10|276.82|275.22|276.99|275.39|276.99|275.39|276.82|275.22|0
1645036460000|2022-02-16 18:34:20|276.82|275.22|276.82|275.22|276.82|275.22|276.82|275.22|0
1645036470000|2022-02-16 18:34:30|276.65|275.05|276.82|275.22|276.82|275.22|276.65|275.05|0
1645036480000|2022-02-16 18:34:40|276.65|275.05|276.48|274.88|276.65|275.05|276.48|274.88|0
1645036490000|2022-02-16 18:34:50|276.31|274.71|276.31|274.71|276.31|274.71|276.31|274.71|0
1645036500000|2022-02-16 18:35:00|276.48|274.88|276.65|275.05|276.65|275.05|276.48|274.88|0
1645036510000|2022-02-16 18:35:10|276.48|274.88|276.48|274.88|276.48|274.88|276.48|274.88|0
1645036520000|2022-02-16 18:35:20|276.31|274.71|276.14|274.54|276.31|274.71|276.14|274.54|0
1645036530000|2022-02-16 18:35:30|275.97|274.37|276.14|274.54|276.14|274.54|275.97|274.37|0
1645036540000|2022-02-16 18:35:40|276.65|275.05|276.99|275.39|276.99|275.39|276.65|275.05|0
1645036550000|2022-02-16 18:35:50|277.16|275.56|277.16|275.56|277.16|275.56|277.16|275.56|0
1645036560000|2022-02-16 18:36:00|277.33|275.73|277.85|276.25|278.02|276.42|277.33|275.73|0
1645036570000|2022-02-16 18:36:10|277.68|276.08|277.16|275.56|277.68|276.08|277.16|275.56|0
1645036580000|2022-02-16 18:36:20|276.99|275.39|276.48|274.88|276.99|275.39|276.48|274.88|0
1645036590000|2022-02-16 18:36:30|276.31|274.71|276.56|274.96|276.56|274.96|276.31|274.71|0
1645036600000|2022-02-16 18:36:40|276.65|275.05|276.65|275.05|276.65|275.05|276.65|275.05|0
1645036610000|2022-02-16 18:36:50|276.82|275.22|277.16|275.56|277.16|275.56|276.82|275.22|0
1645036620000|2022-02-16 18:37:00|277.5|275.9|277.5|275.9|277.67|276.07|277.5|275.9|0
1645036630000|2022-02-16 18:37:10|277.67|276.07|277.5|275.9|277.67|276.07|277.5|275.9|0
1645036640000|2022-02-16 18:37:20|277.85|276.25|277.67|276.07|277.85|276.25|277.67|276.07|0
1645036650000|2022-02-16 18:37:30|277.85|276.25|277.85|276.25|278.02|276.42|277.85|276.25|0
1645036660000|2022-02-16 18:37:40|277.5|275.9|277.5|275.9|277.5|275.9|277.33|275.73|0
1645036670000|2022-02-16 18:37:50|277.67|276.07|277.84|276.24|277.84|276.24|277.67|276.07|0
1645036680000|2022-02-16 18:38:00|277.5|275.9|276.82|275.22|277.5|275.9|276.82|275.22|0
1645036690000|2022-02-16 18:38:10|276.99|275.39|276.82|275.22|276.99|275.39|276.82|275.22|0
1645036700000|2022-02-16 18:38:20|276.99|275.39|276.99|275.39|276.99|275.39|276.99|275.39|0
1645036710000|2022-02-16 18:38:30|276.9|275.3|277.16|275.56|277.16|275.56|276.9|275.3|0
1645036720000|2022-02-16 18:38:40|276.99|275.39|276.99|275.39|276.99|275.39|276.99|275.39|0
1645036730000|2022-02-16 18:38:50|277.16|275.56|277.16|275.56|277.16|275.56|276.99|275.39|0
1645036740000|2022-02-16 18:39:00|276.99|275.39|276.82|275.22|276.99|275.39|276.82|275.22|0
1645036750000|2022-02-16 18:39:10|276.9|275.3|276.9|275.3|276.9|275.3|276.65|275.05|0
1645036760000|2022-02-16 18:39:20|276.99|275.39|276.65|275.05|276.99|275.39|276.65|275.05|0
1645036770000|2022-02-16 18:39:30|276.82|275.22|276.65|275.05|276.82|275.22|276.65|275.05|0
1645036780000|2022-02-16 18:39:40|276.73|275.13|276.65|275.05|276.82|275.22|276.65|275.05|0
1645036790000|2022-02-16 18:39:50|276.82|275.22|276.65|275.05|276.82|275.22|276.65|275.05|0
1645036800000|2022-02-16 18:40:00|276.48|274.88|276.48|274.88|276.48|274.88|276.31|274.71|0
1645036810000|2022-02-16 18:40:10|276.22|274.62|274.94|273.34|276.22|274.62|274.94|273.34|0
1645036820000|2022-02-16 18:40:20|274.77|273.17|275.11|273.51|275.11|273.51|274.77|273.17|0
1645036840000|2022-02-16 18:40:40|274.77|273.17|274.69|273.09|274.94|273.34|274.69|273.09|0
1645036850000|2022-02-16 18:40:50|274.77|273.17|274.77|273.17|274.94|273.34|274.77|273.17|0
1645036860000|2022-02-16 18:41:00|274.94|273.34|275.28|273.68|275.28|273.68|274.77|273.17|0
1645036870000|2022-02-16 18:41:10|275.11|273.51|275.28|273.68|275.45|273.85|275.11|273.51|0
1645036880000|2022-02-16 18:41:20|275.11|273.51|274.6|273|275.11|273.51|274.6|273|0
1645036890000|2022-02-16 18:41:30|274.77|273.17|275.11|273.51|275.11|273.51|274.77|273.17|0
1645036900000|2022-02-16 18:41:40|274.94|273.34|274.94|273.34|275.11|273.51|274.94|273.34|0
1645036910000|2022-02-16 18:41:50|274.77|273.17|274.94|273.34|274.94|273.34|274.77|273.17|0
1645036920000|2022-02-16 18:42:00|275.11|273.51|275.45|273.85|275.45|273.85|275.11|273.51|0
1645036930000|2022-02-16 18:42:10|275.62|274.02|275.62|274.02|275.62|274.02|275.54|273.94|0
1645036940000|2022-02-16 18:42:20|275.45|273.85|275.62|274.02|275.62|274.02|275.45|273.85|0
1645036950000|2022-02-16 18:42:30|275.45|273.85|275.28|273.68|275.45|273.85|275.28|273.68|0
1645036960000|2022-02-16 18:42:40|275.45|273.85|275.62|274.02|275.62|274.02|275.45|273.85|0
1645036970000|2022-02-16 18:42:50|275.45|273.85|274.94|273.34|275.45|273.85|274.94|273.34|0
1645036980000|2022-02-16 18:43:00|275.11|273.51|275.11|273.51|275.28|273.68|275.11|273.51|0
1645036990000|2022-02-16 18:43:10|274.94|273.34|274.77|273.17|274.94|273.34|274.77|273.17|0
1645037000000|2022-02-16 18:43:20|274.6|273|274.94|273.34|275.11|273.51|274.6|273|0
1645037020000|2022-02-16 18:43:40|274.77|273.17|274.85|273.25|274.94|273.34|274.77|273.17|0
1645037030000|2022-02-16 18:43:50|274.77|273.17|274.77|273.17|274.77|273.17|274.6|273|0
1645037040000|2022-02-16 18:44:00|274.6|273|274.6|273|274.6|273|274.6|273|0
1645037050000|2022-02-16 18:44:10|274.43|272.83|274.6|273|274.6|273|274.43|272.83|0
1645037060000|2022-02-16 18:44:20|274.68|273.08|274.94|273.34|274.94|273.34|274.68|273.08|0
1645037070000|2022-02-16 18:44:30|275.11|273.51|275.11|273.51|275.28|273.68|274.94|273.34|0
1645037080000|2022-02-16 18:44:40|275.28|273.68|275.28|273.68|275.28|273.68|275.11|273.51|0
1645037090000|2022-02-16 18:44:50|275.02|273.42|275.28|273.68|275.28|273.68|274.94|273.34|0
1645037100000|2022-02-16 18:45:00|275.36|273.76|275.28|273.68|275.36|273.76|275.11|273.51|0
1645037110000|2022-02-16 18:45:10|275.45|273.85|275.62|274.02|275.62|274.02|275.45|273.85|0
1645037120000|2022-02-16 18:45:20|275.96|274.36|275.79|274.19|275.96|274.36|275.62|274.02|0
1645037130000|2022-02-16 18:45:30|275.62|274.02|275.79|274.19|275.79|274.19|275.62|274.02|0
1645037140000|2022-02-16 18:45:40|275.62|274.02|275.62|274.02|275.79|274.19|275.62|274.02|0
1645037150000|2022-02-16 18:45:50|275.79|274.19|275.79|274.19|275.79|274.19|275.79|274.19|0
1645037160000|2022-02-16 18:46:00|276.13|274.53|276.98|275.38|276.98|275.38|276.13|274.53|0
1645037170000|2022-02-16 18:46:10|276.13|274.53|276.3|274.7|276.3|274.7|276.13|274.53|0
1645037180000|2022-02-16 18:46:20|276.47|274.87|276.47|274.87|276.64|275.04|276.47|274.87|0
1645037190000|2022-02-16 18:46:30|276.64|275.04|276.47|274.87|276.81|275.21|276.47|274.87|0
1645037200000|2022-02-16 18:46:40|276.64|275.04|276.47|274.87|276.64|275.04|276.47|274.87|0
1645037210000|2022-02-16 18:46:50|276.64|275.04|276.3|274.7|276.64|275.04|276.3|274.7|0
1645037220000|2022-02-16 18:47:00|276.13|274.53|275.79|274.19|276.3|274.7|275.79|274.19|0
1645037230000|2022-02-16 18:47:10|275.62|274.02|275.28|273.68|275.62|274.02|275.28|273.68|0
1645037240000|2022-02-16 18:47:20|275.45|273.85|275.62|274.02|275.62|274.02|275.28|273.68|0
1645037250000|2022-02-16 18:47:30|275.79|274.19|275.79|274.19|275.79|274.19|275.7|274.1|0
1645037260000|2022-02-16 18:47:40|275.62|274.02|275.62|274.02|275.7|274.1|275.62|274.02|0
1645037270000|2022-02-16 18:47:50|275.96|274.36|275.96|274.36|276.13|274.53|275.96|274.36|0
1645037280000|2022-02-16 18:48:00|275.62|274.02|275.62|274.02|275.62|274.02|275.62|274.02|0
1645037290000|2022-02-16 18:48:10|275.28|273.68|275.28|273.68|275.45|273.85|275.28|273.68|0
1645037300000|2022-02-16 18:48:20|275.45|273.85|275.45|273.85|275.45|273.85|275.45|273.85|0
1645037310000|2022-02-16 18:48:30|275.62|274.02|275.28|273.68|275.62|274.02|275.28|273.68|0
1645037320000|2022-02-16 18:48:40|275.19|273.59|274.94|273.34|275.19|273.59|274.94|273.34|0
1645037330000|2022-02-16 18:48:50|275.28|273.68|275.11|273.51|275.28|273.68|275.11|273.51|0
1645037340000|2022-02-16 18:49:00|275.28|273.68|275.45|273.85|275.45|273.85|275.28|273.68|0
1645037350000|2022-02-16 18:49:10|275.62|274.02|275.79|274.19|275.96|274.36|275.62|274.02|0
1645037360000|2022-02-16 18:49:20|275.96|274.36|275.96|274.36|275.96|274.36|275.96|274.36|0
1645037380000|2022-02-16 18:49:40|276.04|274.44|275.62|274.02|276.04|274.44|275.62|274.02|0
1645037390000|2022-02-16 18:49:50|275.79|274.19|275.96|274.36|275.96|274.36|275.79|274.19|0
1645037400000|2022-02-16 18:50:00|276.3|274.7|276.64|275.04|276.72|275.12|276.3|274.7|0
1645037410000|2022-02-16 18:50:10|276.98|275.38|276.81|275.21|276.98|275.38|276.81|275.21|0
1645037420000|2022-02-16 18:50:20|276.98|275.38|277.06|275.46|277.06|275.46|276.81|275.21|0
1645037430000|2022-02-16 18:50:30|277.15|275.55|277.32|275.72|277.32|275.72|277.15|275.55|0
1645037440000|2022-02-16 18:50:40|277.15|275.55|276.64|275.04|277.15|275.55|276.64|275.04|0
1645037450000|2022-02-16 18:50:50|276.47|274.87|276.98|275.38|276.98|275.38|276.47|274.87|0
1645037460000|2022-02-16 18:51:00|277.49|275.89|278|276.4|278|276.4|277.49|275.89|0
1645037470000|2022-02-16 18:51:10|278.35|276.75|277.49|275.89|278.35|276.75|277.49|275.89|0
1645037480000|2022-02-16 18:51:20|277.66|276.06|277.83|276.23|277.83|276.23|277.66|276.06|0
1645037490000|2022-02-16 18:51:30|277.49|275.89|277.66|276.06|277.66|276.06|277.49|275.89|0
1645037500000|2022-02-16 18:51:40|277.83|276.23|277.83|276.23|278.34|276.74|277.83|276.23|0
1645037510000|2022-02-16 18:51:50|278|276.4|277.83|276.23|278.17|276.57|277.83|276.23|0
1645037520000|2022-02-16 18:52:00|277.66|276.06|277.49|275.89|277.66|276.06|277.49|275.89|0
1645037530000|2022-02-16 18:52:10|277.83|276.23|278|276.4|278|276.4|277.83|276.23|0
1645037540000|2022-02-16 18:52:20|277.83|276.23|278|276.4|278|276.4|277.83|276.23|0
1645037550000|2022-02-16 18:52:30|277.91|276.31|278|276.4|278|276.4|277.91|276.31|0
1645037560000|2022-02-16 18:52:40|277.83|276.23|277.83|276.23|278|276.4|277.83|276.23|0
1645037570000|2022-02-16 18:52:50|277.66|276.06|277.74|276.14|277.74|276.14|277.66|276.06|0
1645037580000|2022-02-16 18:53:00|277.49|275.89|277.49|275.89|277.66|276.06|277.49|275.89|0
1645037590000|2022-02-16 18:53:10|277.32|275.72|277.49|275.89|277.49|275.89|277.32|275.72|0
1645037600000|2022-02-16 18:53:20|277.32|275.72|277.15|275.55|277.49|275.89|277.15|275.55|0
1645037610000|2022-02-16 18:53:30|276.98|275.38|276.81|275.21|276.98|275.38|276.81|275.21|0
1645037620000|2022-02-16 18:53:40|276.98|275.38|277.06|275.46|277.15|275.55|276.98|275.38|0
1645037630000|2022-02-16 18:53:50|276.81|275.21|276.81|275.21|276.89|275.29|276.81|275.21|0
1645037640000|2022-02-16 18:54:00|277.15|275.55|277.23|275.63|277.23|275.63|277.15|275.55|0
1645037650000|2022-02-16 18:54:10|277.32|275.72|277.66|276.06|277.66|276.06|277.32|275.72|0
1645037660000|2022-02-16 18:54:20|277.57|275.97|277.32|275.72|277.57|275.97|277.32|275.72|0
1645037670000|2022-02-16 18:54:30|276.98|275.38|277.32|275.72|277.32|275.72|276.98|275.38|0
1645037680000|2022-02-16 18:54:40|277.15|275.55|277.32|275.72|277.49|275.89|277.15|275.55|0
1645037690000|2022-02-16 18:54:50|277.49|275.89|277.66|276.06|277.66|276.06|277.49|275.89|0
1645037700000|2022-02-16 18:55:00|277.49|275.89|277.15|275.55|277.49|275.89|277.15|275.55|0
1645037710000|2022-02-16 18:55:10|276.97|275.37|277.15|275.55|277.15|275.55|276.97|275.37|0
1645037730000|2022-02-16 18:55:30|276.97|275.37|276.8|275.2|276.97|275.37|276.63|275.03|0
1645037740000|2022-02-16 18:55:40|276.46|274.86|276.8|275.2|276.8|275.2|276.46|274.86|0
1645037750000|2022-02-16 18:55:50|276.63|275.03|276.63|275.03|276.63|275.03|276.46|274.86|0
1645037760000|2022-02-16 18:56:00|276.46|274.86|276.46|274.86|276.46|274.86|276.46|274.86|0
1645037770000|2022-02-16 18:56:10|276.12|274.52|276.12|274.52|276.12|274.52|275.95|274.35|0
1645037780000|2022-02-16 18:56:20|276.2|274.6|276.12|274.52|276.29|274.69|276.12|274.52|0
1645037790000|2022-02-16 18:56:30|275.95|274.35|275.44|273.84|275.95|274.35|275.44|273.84|0
1645037800000|2022-02-16 18:56:40|275.61|274.01|275.61|274.01|275.61|274.01|275.61|274.01|0
1645037810000|2022-02-16 18:56:50|275.44|273.84|275.52|273.92|275.52|273.92|275.44|273.84|0
1645037820000|2022-02-16 18:57:00|275.78|274.18|275.78|274.18|275.78|274.18|275.69|274.09|0
1645037830000|2022-02-16 18:57:10|275.61|274.01|275.95|274.35|275.95|274.35|275.61|274.01|0
1645037840000|2022-02-16 18:57:20|275.86|274.26|275.78|274.18|275.86|274.26|275.78|274.18|0
1645037850000|2022-02-16 18:57:30|275.95|274.35|276.12|274.52|276.12|274.52|275.95|274.35|0
1645037860000|2022-02-16 18:57:40|276.29|274.69|276.2|274.6|276.29|274.69|276.2|274.6|0
1645037870000|2022-02-16 18:57:50|276.29|274.69|276.12|274.52|276.29|274.69|276.12|274.52|0
1645037880000|2022-02-16 18:58:00|276.2|274.6|275.95|274.35|276.2|274.6|275.95|274.35|0
1645037890000|2022-02-16 18:58:10|275.78|274.18|275.52|273.92|275.78|274.18|275.52|273.92|0
1645037900000|2022-02-16 18:58:20|275.44|273.84|275.18|273.58|275.44|273.84|275.1|273.5|0
1645037910000|2022-02-16 18:58:30|275.44|273.84|275.52|273.92|275.52|273.92|275.27|273.67|0
1645037920000|2022-02-16 18:58:40|275.44|273.84|275.69|274.09|275.69|274.09|275.44|273.84|0
1645037930000|2022-02-16 18:58:50|275.61|274.01|275.61|274.01|275.78|274.18|275.61|274.01|0
1645037940000|2022-02-16 18:59:00|275.44|273.84|275.61|274.01|275.61|274.01|275.44|273.84|0
1645037950000|2022-02-16 18:59:10|275.78|274.18|274.67|273.07|275.78|274.18|274.67|273.07|0
1645037960000|2022-02-16 18:59:20|273.82|272.22|274.16|272.56|274.16|272.56|273.82|272.22|0
1645037970000|2022-02-16 18:59:30|274.08|272.48|274.59|272.99|274.59|272.99|273.99|272.39|0
1645037980000|2022-02-16 18:59:40|274.84|273.24|276.12|274.52|276.12|274.52|274.84|273.24|0
1645037990000|2022-02-16 18:59:50|276.88|275.28|276.71|275.11|277.91|276.31|276.71|275.11|0
1645038000000|2022-02-16 19:00:00|277.22|275.62|277.73|276.13|277.73|276.13|277.22|275.62|0
1645038010000|2022-02-16 19:00:10|277.48|275.88|277.31|275.71|277.48|275.88|277.31|275.71|0
1645038020000|2022-02-16 19:00:20|276.8|275.2|277.05|275.45|277.05|275.45|276.8|275.2|0
1645038030000|2022-02-16 19:00:30|277.14|275.54|280.74|279.14|282.46|280.86|277.14|275.54|0
1645038040000|2022-02-16 19:00:40|281.6|280|284.01|282.41|284.09|282.49|281.42|279.82|0
1645038050000|2022-02-16 19:00:50|285.47|283.87|287.99|286.39|288.43|286.83|285.47|283.87|0
1645038060000|2022-02-16 19:01:00|286.51|284.91|286.86|285.26|286.86|285.26|285.22|283.62|0
1645038070000|2022-02-16 19:01:10|282.92|281.32|283.7|282.1|283.7|282.1|282.92|281.32|0
1645038080000|2022-02-16 19:01:20|283.53|281.93|279.05|277.45|283.53|281.93|279.05|277.45|0
1645038090000|2022-02-16 19:01:30|280.25|278.65|280.77|279.17|280.77|279.17|280.25|278.65|0
1645038100000|2022-02-16 19:01:40|281.71|280.11|280.5|278.9|281.71|280.11|280.5|278.9|0
1645038110000|2022-02-16 19:01:50|278.79|277.19|281.37|279.77|281.37|279.77|278.79|277.19|0
1645038120000|2022-02-16 19:02:00|280.68|279.08|281.28|279.68|281.8|280.2|280.68|279.08|0
1645038130000|2022-02-16 19:02:10|280.77|279.17|278.02|276.42|280.77|279.17|278.02|276.42|0
1645038140000|2022-02-16 19:02:20|278.88|277.28|272.64|271.04|278.88|277.28|272.64|271.04|0
1645038150000|2022-02-16 19:02:30|270.87|269.27|271.38|269.78|271.38|269.78|270.87|269.27|0
1645038160000|2022-02-16 19:02:40|272.17|270.57|273.19|271.59|273.53|271.93|272.17|270.57|0
1645038170000|2022-02-16 19:02:50|272.17|270.57|274.14|272.54|274.14|272.54|272.17|270.57|0
1645038180000|2022-02-16 19:03:00|275.5|273.9|276.53|274.93|276.53|274.93|273.8|272.2|0
1645038190000|2022-02-16 19:03:10|277.21|275.61|276.44|274.84|277.21|275.61|276.44|274.84|0
1645038200000|2022-02-16 19:03:20|276.78|275.18|278.24|276.64|279.44|277.84|276.78|275.18|0
1645038210000|2022-02-16 19:03:30|277.9|276.3|277.9|276.3|278.24|276.64|277.9|276.3|0
1645038220000|2022-02-16 19:03:40|277.81|276.21|277.72|276.12|277.9|276.3|277.72|276.12|0
1645038230000|2022-02-16 19:03:50|279.01|277.41|278.32|276.72|279.01|277.41|278.32|276.72|0
1645038240000|2022-02-16 19:04:00|279.09|277.49|279.52|277.92|279.52|277.92|279.01|277.41|0
1645038250000|2022-02-16 19:04:10|281.07|279.47|285.74|284.14|285.74|284.14|281.07|279.47|0
1645038260000|2022-02-16 19:04:20|284.18|282.58|284.09|282.49|284.18|282.58|283.92|282.32|0
1645038270000|2022-02-16 19:04:30|283.14|281.54|282.1|280.5|283.14|281.54|282.1|280.5|0
1645038280000|2022-02-16 19:04:40|282.02|280.42|281.33|279.73|282.88|281.28|281.33|279.73|0
1645038290000|2022-02-16 19:04:50|281.85|280.25|281.5|279.9|281.85|280.25|281.5|279.9|0
1645038300000|2022-02-16 19:05:00|281.85|280.25|283.48|281.88|283.57|281.97|281.85|280.25|0
1645038310000|2022-02-16 19:05:10|283.31|281.71|284.52|282.92|284.52|282.92|283.23|281.63|0
1645038320000|2022-02-16 19:05:20|283.48|281.88|282.45|280.85|283.48|281.88|282.45|280.85|0
1645038330000|2022-02-16 19:05:30|281.33|279.73|280.98|279.38|281.33|279.73|280.47|278.87|0
1645038340000|2022-02-16 19:05:40|282.19|280.59|283.23|281.63|283.23|281.63|282.19|280.59|0
1645038350000|2022-02-16 19:05:50|282.45|280.85|283.14|281.54|283.14|281.54|282.1|280.5|0
1645038360000|2022-02-16 19:06:00|282.96|281.36|281.76|280.16|282.96|281.36|281.67|280.07|0
1645038370000|2022-02-16 19:06:10|280.38|278.78|281.33|279.73|281.33|279.73|280.38|278.78|0
1645038380000|2022-02-16 19:06:20|281.67|280.07|280.81|279.21|281.67|280.07|280.3|278.7|0
1645038390000|2022-02-16 19:06:30|280.98|279.38|280.72|279.12|281.24|279.64|280.72|279.12|0
1645038400000|2022-02-16 19:06:40|279.95|278.35|280.38|278.78|280.38|278.78|279.09|277.49|0
1645038410000|2022-02-16 19:06:50|280.47|278.87|280.29|278.69|281.15|279.55|280.29|278.69|0
1645038420000|2022-02-16 19:07:00|280.21|278.61|283.4|281.8|283.4|281.8|280.21|278.61|0
1645038430000|2022-02-16 19:07:10|282.62|281.02|283.57|281.97|283.57|281.97|282.62|281.02|0
1645038440000|2022-02-16 19:07:20|284.26|282.66|284.78|283.18|286.08|284.48|284.26|282.66|0
1645038450000|2022-02-16 19:07:30|284.96|283.36|284.86|283.26|285.21|283.61|284.86|283.26|0
1645038460000|2022-02-16 19:07:40|285.13|283.53|286.52|284.92|286.52|284.92|285.13|283.53|0
1645038470000|2022-02-16 19:07:50|285.91|284.31|285.82|284.22|286|284.4|285.73|284.13|0
1645038480000|2022-02-16 19:08:00|286.52|284.92|284.78|283.18|286.52|284.92|284.78|283.18|0
1645038490000|2022-02-16 19:08:10|285.04|283.44|285.21|283.61|285.47|283.87|285.04|283.44|0
1645038500000|2022-02-16 19:08:20|286.17|284.57|288.08|286.48|288.6|287|286.17|284.57|0
1645038510000|2022-02-16 19:08:30|289.65|288.05|288.17|286.57|289.65|288.05|288.17|286.57|0
1645038520000|2022-02-16 19:08:40|288.34|286.74|289.48|287.88|289.74|288.14|288.34|286.74|0
1645038530000|2022-02-16 19:08:50|288.95|287.35|288.95|287.35|288.95|287.35|288.43|286.83|0
1645038540000|2022-02-16 19:09:00|289.13|287.53|288.6|287|289.13|287.53|288.6|287|0
1645038550000|2022-02-16 19:09:10|287.56|285.96|288.78|287.18|288.78|287.18|287.56|285.96|0
1645038560000|2022-02-16 19:09:20|288.95|287.35|288.16|286.56|288.95|287.35|288.16|286.56|0
1645038570000|2022-02-16 19:09:30|288.51|286.91|287.82|286.22|288.78|287.18|287.82|286.22|0
1645038580000|2022-02-16 19:09:40|287.64|286.04|286.34|284.74|287.64|286.04|286.34|284.74|0
1645038590000|2022-02-16 19:09:50|285.73|284.13|284.95|283.35|285.82|284.22|284.95|283.35|0
1645038600000|2022-02-16 19:10:00|284.78|283.18|286.69|285.09|286.69|285.09|284.78|283.18|0
1645038610000|2022-02-16 19:10:10|285.82|284.22|286.42|284.82|286.42|284.82|285.65|284.05|0
1645038620000|2022-02-16 19:10:20|285.82|284.22|284.69|283.09|285.82|284.22|284.69|283.09|0
1645038630000|2022-02-16 19:10:30|284.26|282.66|283.91|282.31|284.26|282.66|283.3|281.7|0
1645038640000|2022-02-16 19:10:40|282.61|281.01|283.39|281.79|283.39|281.79|282.61|281.01|0
1645038650000|2022-02-16 19:10:50|283.48|281.88|283.65|282.05|283.74|282.14|283.48|281.88|0
1645038660000|2022-02-16 19:11:00|283.74|282.14|284|282.4|284|282.4|283.74|282.14|0
1645038670000|2022-02-16 19:11:10|283.39|281.79|283.57|281.97|284.09|282.49|283.39|281.79|0
1645038680000|2022-02-16 19:11:20|282.88|281.28|284.43|282.83|284.43|282.83|282.88|281.28|0
1645038690000|2022-02-16 19:11:30|284.6|283|284.43|282.83|284.78|283.18|284.43|282.83|0
1645038700000|2022-02-16 19:11:40|284.6|283|284.86|283.26|284.95|283.35|284.6|283|0
1645038710000|2022-02-16 19:11:50|284.78|283.18|287.89|286.29|287.89|286.29|283.99|282.39|0
1645038720000|2022-02-16 19:12:00|288.24|286.64|286.84|285.24|288.24|286.64|286.84|285.24|0
1645038730000|2022-02-16 19:12:10|286.49|284.89|283.87|282.27|286.49|284.89|283.87|282.27|0
1645038740000|2022-02-16 19:12:20|284.05|282.45|283.87|282.27|284.39|282.79|283.87|282.27|0
1645038750000|2022-02-16 19:12:30|285.01|283.41|282.93|281.33|285.01|283.41|282.58|280.98|0
1645038760000|2022-02-16 19:12:40|283.27|281.67|281.55|279.95|283.45|281.85|281.55|279.95|0
1645038770000|2022-02-16 19:12:50|280.86|279.26|281.37|279.77|281.37|279.77|280.69|279.09|0
1645038780000|2022-02-16 19:13:00|280.69|279.09|282.58|280.98|282.58|280.98|280.69|279.09|0
1645038790000|2022-02-16 19:13:10|283.1|281.5|282.76|281.16|283.1|281.5|282.76|281.16|0
1645038800000|2022-02-16 19:13:20|282.06|280.46|280.77|279.17|282.06|280.46|280.77|279.17|0
1645038810000|2022-02-16 19:13:30|280.68|279.08|282.58|280.98|282.58|280.98|280.68|279.08|0
1645038820000|2022-02-16 19:13:40|283.1|281.5|282.02|280.42|283.1|281.5|282.02|280.42|0
1645038830000|2022-02-16 19:13:50|283.14|281.54|282.71|281.11|284.01|282.41|282.71|281.11|0
1645038840000|2022-02-16 19:14:00|282.8|281.2|281.41|279.81|282.8|281.2|281.41|279.81|0
1645038850000|2022-02-16 19:14:10|280.38|278.78|281.07|279.47|281.07|279.47|280.38|278.78|0
1645038860000|2022-02-16 19:14:20|281.59|279.99|281.07|279.47|281.67|280.07|281.07|279.47|0
1645038870000|2022-02-16 19:14:30|281.41|279.81|282.36|280.76|282.36|280.76|281.41|279.81|0
1645038880000|2022-02-16 19:14:40|282.28|280.68|282.71|281.11|283.49|281.89|282.28|280.68|0
1645038890000|2022-02-16 19:14:50|282.97|281.37|282.01|280.41|282.97|281.37|281.93|280.33|0
1645038900000|2022-02-16 19:15:00|281.32|279.72|284.36|282.76|284.36|282.76|281.32|279.72|0
1645038910000|2022-02-16 19:15:10|284.01|282.41|284.53|282.93|284.53|282.93|284.01|282.41|0
1645038920000|2022-02-16 19:15:20|285.75|284.15|286.96|285.36|287.66|286.06|285.75|284.15|0
1645038930000|2022-02-16 19:15:30|286.62|285.02|285.75|284.15|286.62|285.02|285.75|284.15|0
1645038940000|2022-02-16 19:15:40|285.57|283.97|285.92|284.32|285.92|284.32|285.48|283.88|0
1645038950000|2022-02-16 19:15:50|286.79|285.19|286.27|284.67|286.79|285.19|285.75|284.15|0
1645038960000|2022-02-16 19:16:00|286.35|284.75|285.22|283.62|286.35|284.75|285.22|283.62|0
1645038970000|2022-02-16 19:16:10|286.35|284.75|286.18|284.58|286.62|285.02|285.92|284.32|0
1645038980000|2022-02-16 19:16:20|286.87|285.27|287.14|285.54|287.14|285.54|286.87|285.27|0
1645038990000|2022-02-16 19:16:30|286.62|285.02|285.92|284.32|286.62|285.02|285.65|284.05|0
1645039000000|2022-02-16 19:16:40|284.18|282.58|284.09|282.49|284.7|283.1|284.09|282.49|0
1645039010000|2022-02-16 19:16:50|284.53|282.93|284.53|282.93|284.53|282.93|284.35|282.75|0
1645039020000|2022-02-16 19:17:00|284.09|282.49|283.74|282.14|284.09|282.49|283.31|281.71|0
1645039030000|2022-02-16 19:17:10|283.49|281.89|284.35|282.75|284.35|282.75|283.49|281.89|0
1645039040000|2022-02-16 19:17:20|285.4|283.8|285.57|283.97|285.92|284.32|285.4|283.8|0
1645039050000|2022-02-16 19:17:30|286.09|284.49|285.65|284.05|286.09|284.49|285.57|283.97|0
1645039060000|2022-02-16 19:17:40|285.92|284.32|286.44|284.84|286.79|285.19|285.92|284.32|0
1645039070000|2022-02-16 19:17:50|286.09|284.49|286.27|284.67|286.44|284.84|286.09|284.49|0
1645039080000|2022-02-16 19:18:00|286.09|284.49|287.31|285.71|287.31|285.71|286.09|284.49|0
1645039090000|2022-02-16 19:18:10|286.96|285.36|288.53|286.93|288.53|286.93|286.96|285.36|0
1645039100000|2022-02-16 19:18:20|288.97|287.37|287.49|285.89|288.97|287.37|287.49|285.89|0
1645039110000|2022-02-16 19:18:30|287.14|285.54|286.96|285.36|287.14|285.54|286.96|285.36|0
1645039120000|2022-02-16 19:18:40|287.14|285.54|286.61|285.01|287.14|285.54|286.61|285.01|0
1645039130000|2022-02-16 19:18:50|286.35|284.75|286.44|284.84|286.44|284.84|286.26|284.66|0
1645039140000|2022-02-16 19:19:00|286.96|285.36|287.31|285.71|287.31|285.71|286.96|285.36|0
1645039150000|2022-02-16 19:19:10|287.48|285.88|288.18|286.58|288.18|286.58|287.48|285.88|0
1645039160000|2022-02-16 19:19:20|287.83|286.23|287.66|286.06|287.83|286.23|287.66|286.06|0
1645039170000|2022-02-16 19:19:30|287.92|286.32|288.88|287.28|288.88|287.28|287.92|286.32|0
1645039180000|2022-02-16 19:19:40|288.36|286.76|287.22|285.62|288.36|286.76|287.14|285.54|0
1645039190000|2022-02-16 19:19:50|287.31|285.71|287.14|285.54|287.48|285.88|287.14|285.54|0
1645039200000|2022-02-16 19:20:00|287.22|285.62|286.26|284.66|287.22|285.62|286.26|284.66|0
1645039210000|2022-02-16 19:20:10|286.61|285.01|288.01|286.41|288.01|286.41|286.61|285.01|0
1645039220000|2022-02-16 19:20:20|287.66|286.06|287.13|285.53|287.66|286.06|287.13|285.53|0
1645039230000|2022-02-16 19:20:30|286.96|285.36|287.22|285.62|287.48|285.88|286.61|285.01|0
1645039240000|2022-02-16 19:20:40|287.48|285.88|287.66|286.06|287.83|286.23|287.48|285.88|0
1645039250000|2022-02-16 19:20:50|288.18|286.58|288.36|286.76|288.36|286.76|288.18|286.58|0
1645039260000|2022-02-16 19:21:00|288.01|286.41|288.53|286.93|288.53|286.93|287.83|286.23|0
1645039270000|2022-02-16 19:21:10|288.18|286.58|288.36|286.76|288.36|286.76|288.01|286.41|0
1645039280000|2022-02-16 19:21:20|287.83|286.23|288.36|286.76|288.36|286.76|287.83|286.23|0
1645039290000|2022-02-16 19:21:30|288.09|286.49|288.36|286.76|288.36|286.76|288.09|286.49|0
1645039300000|2022-02-16 19:21:40|288.53|286.93|292.56|290.96|292.56|290.96|288.53|286.93|0
1645039310000|2022-02-16 19:21:50|293.97|292.37|293.79|292.19|293.97|292.37|293.79|292.19|0
1645039320000|2022-02-16 19:22:00|293.97|292.37|294.5|292.9|294.5|292.9|293.79|292.19|0
1645039330000|2022-02-16 19:22:10|294.85|293.25|294.68|293.08|295.38|293.78|294.41|292.81|0
1645039340000|2022-02-16 19:22:20|294.06|292.46|294.32|292.72|294.5|292.9|294.06|292.46|0
1645039350000|2022-02-16 19:22:30|294.15|292.55|294.85|293.25|294.85|293.25|294.15|292.55|0
1645039360000|2022-02-16 19:22:40|295.21|293.61|295.56|293.96|295.56|293.96|294.85|293.25|0
1645039370000|2022-02-16 19:22:50|295.21|293.61|294.85|293.25|295.38|293.78|294.85|293.25|0
1645039380000|2022-02-16 19:23:00|295.03|293.43|294.68|293.08|295.03|293.43|294.15|292.55|0
1645039390000|2022-02-16 19:23:10|294.32|292.72|294.68|293.08|295.03|293.43|294.32|292.72|0
1645039400000|2022-02-16 19:23:20|294.76|293.16|295.38|293.78|295.38|293.78|294.76|293.16|0
1645039410000|2022-02-16 19:23:30|295.21|293.61|296.53|294.93|296.53|294.93|295.21|293.61|0
1645039420000|2022-02-16 19:23:40|296.09|294.49|296.27|294.67|296.27|294.67|296.09|294.49|0
1645039430000|2022-02-16 19:23:50|296.44|294.84|296.97|295.37|296.97|295.37|296.44|294.84|0
1645039440000|2022-02-16 19:24:00|296|294.4|296.17|294.57|296.44|294.84|296|294.4|0
1645039450000|2022-02-16 19:24:10|295.82|294.22|295.91|294.31|296.27|294.67|295.82|294.22|0
1645039460000|2022-02-16 19:24:20|296.17|294.57|294.99|293.39|296.44|294.84|294.99|293.39|0
1645039470000|2022-02-16 19:24:30|295.16|293.56|295.52|293.92|295.52|293.92|295.16|293.56|0
1645039480000|2022-02-16 19:24:40|295.88|294.28|295.34|293.74|295.88|294.28|294.63|293.03|0
1645039490000|2022-02-16 19:24:50|295.88|294.28|296.41|294.81|296.59|294.99|295.88|294.28|0
1645039500000|2022-02-16 19:25:00|296.76|295.16|296.05|294.45|296.76|295.16|295.88|294.28|0
1645039510000|2022-02-16 19:25:10|296.14|294.54|296.05|294.45|296.32|294.72|296.05|294.45|0
1645039520000|2022-02-16 19:25:20|295.87|294.27|296.05|294.45|296.05|294.45|295.6|294|0
1645039530000|2022-02-16 19:25:30|295.87|294.27|296.59|294.99|296.59|294.99|295.87|294.27|0
1645039540000|2022-02-16 19:25:40|296.05|294.45|296.14|294.54|296.14|294.54|295.87|294.27|0
1645039550000|2022-02-16 19:25:50|296.41|294.81|295.34|293.74|296.41|294.81|295.34|293.74|0
1645039560000|2022-02-16 19:26:00|295.7|294.1|294.99|293.39|295.7|294.1|294.99|293.39|0
1645039570000|2022-02-16 19:26:10|294.63|293.03|294.45|292.85|294.63|293.03|294.45|292.85|0
1645039580000|2022-02-16 19:26:20|294.63|293.03|294.63|293.03|294.81|293.21|294.54|292.94|0
1645039590000|2022-02-16 19:26:30|294.81|293.21|294.72|293.12|294.99|293.39|294.72|293.12|0
1645039600000|2022-02-16 19:26:40|294.63|293.03|294.99|293.39|294.99|293.39|294.63|293.03|0
1645039610000|2022-02-16 19:26:50|294.81|293.21|295.16|293.56|295.16|293.56|294.81|293.21|0
1645039620000|2022-02-16 19:27:00|295.43|293.83|295.34|293.74|295.7|294.1|295.34|293.74|0
1645039630000|2022-02-16 19:27:10|295.43|293.83|295.7|294.1|295.7|294.1|295.34|293.74|0
1645039640000|2022-02-16 19:27:20|295.96|294.36|295.34|293.74|296.05|294.45|295.34|293.74|0
1645039650000|2022-02-16 19:27:30|296.05|294.45|296.05|294.45|296.14|294.54|295.96|294.36|0
1645039660000|2022-02-16 19:27:40|296.58|294.98|296.35|294.75|296.94|295.34|296.35|294.75|0
1645039670000|2022-02-16 19:27:50|296.53|294.93|296.53|294.93|296.53|294.93|296.17|294.57|0
1645039680000|2022-02-16 19:28:00|296.35|294.75|296|294.4|296.35|294.75|295.9|294.3|0
1645039690000|2022-02-16 19:28:10|296.17|294.57|296|294.4|296.17|294.57|296|294.4|0
1645039700000|2022-02-16 19:28:20|296.71|295.11|296.53|294.93|296.71|295.11|296.35|294.75|0
1645039710000|2022-02-16 19:28:30|296.35|294.75|296.44|294.84|296.44|294.84|296|294.4|0
1645039720000|2022-02-16 19:28:40|296.53|294.93|295.55|293.95|296.53|294.93|295.55|293.95|0
1645039730000|2022-02-16 19:28:50|295.82|294.22|296|294.4|296|294.4|295.46|293.86|0
1645039740000|2022-02-16 19:29:00|296.17|294.57|295.46|293.86|296.17|294.57|295.46|293.86|0
1645039750000|2022-02-16 19:29:10|295.11|293.51|294.93|293.33|295.28|293.68|294.75|293.15|0
1645039760000|2022-02-16 19:29:20|295.28|293.68|295.11|293.51|295.28|293.68|295.11|293.51|0
1645039770000|2022-02-16 19:29:30|295.19|293.59|295.11|293.51|295.28|293.68|294.93|293.33|0
1645039780000|2022-02-16 19:29:40|295.82|294.22|295.99|294.39|296.17|294.57|295.82|294.22|0
1645039790000|2022-02-16 19:29:50|296.17|294.57|295.99|294.39|296.26|294.66|295.99|294.39|0
1645039810000|2022-02-16 19:30:10|298.31|296.71|299.83|298.23|300.28|298.68|298.31|296.71|0
1645039820000|2022-02-16 19:30:20|298.85|297.25|299.83|298.23|299.83|298.23|298.85|297.25|0
1645039830000|2022-02-16 19:30:30|300.28|298.68|300.01|298.41|300.46|298.86|300.01|298.41|0
1645039840000|2022-02-16 19:30:40|299.92|298.32|299.03|297.43|299.92|298.32|299.03|297.43|0
1645039850000|2022-02-16 19:30:50|299.38|297.78|299.92|298.32|299.92|298.32|299.38|297.78|0
1645039860000|2022-02-16 19:31:00|300.1|298.5|299.56|297.96|300.1|298.5|299.56|297.96|0
1645039870000|2022-02-16 19:31:10|299.92|298.32|300.1|298.5|300.28|298.68|299.92|298.32|0
1645039880000|2022-02-16 19:31:20|300.64|299.04|301.36|299.76|301.36|299.76|300.64|299.04|0
1645039890000|2022-02-16 19:31:30|301|299.4|301.89|300.29|301.89|300.29|301|299.4|0
1645039900000|2022-02-16 19:31:40|301.53|299.93|302.25|300.65|302.25|300.65|301.35|299.75|0
1645039910000|2022-02-16 19:31:50|302.61|301.01|302.61|301.01|302.61|301.01|302.61|301.01|0
1645039920000|2022-02-16 19:32:00|302.43|300.83|302.34|300.74|302.43|300.83|302.25|300.65|0
1645039930000|2022-02-16 19:32:10|302.61|301.01|302.61|301.01|302.61|301.01|302.25|300.65|0
1645039940000|2022-02-16 19:32:20|302.43|300.83|302.79|301.19|302.79|301.19|302.16|300.56|0
1645039950000|2022-02-16 19:32:30|302.43|300.83|302.61|301.01|302.61|301.01|302.43|300.83|0
1645039960000|2022-02-16 19:32:40|302.52|300.92|305.31|303.71|305.31|303.71|302.43|300.83|0
1645039970000|2022-02-16 19:32:50|303.46|301.86|303.28|301.68|303.82|302.22|303.28|301.68|0
1645039980000|2022-02-16 19:33:00|303.46|301.86|302.39|300.79|303.46|301.86|302.39|300.79|0
1645039990000|2022-02-16 19:33:10|302.57|300.97|302.74|301.14|303.1|301.5|302.57|300.97|0
1645040000000|2022-02-16 19:33:20|302.39|300.79|300.42|298.82|302.39|300.79|300.42|298.82|0
1645040010000|2022-02-16 19:33:30|300.24|298.64|300.24|298.64|300.59|298.99|300.24|298.64|0
1645040020000|2022-02-16 19:33:40|299.88|298.28|299.52|297.92|299.88|298.28|299.52|297.92|0
1645040030000|2022-02-16 19:33:50|299.34|297.74|299.43|297.83|299.88|298.28|299.34|297.74|0
1645040040000|2022-02-16 19:34:00|299.7|298.1|299.88|298.28|299.88|298.28|299.7|298.1|0
1645040050000|2022-02-16 19:34:10|300.06|298.46|299.16|297.56|300.06|298.46|299.16|297.56|0
1645040060000|2022-02-16 19:34:20|299.34|297.74|299.16|297.56|299.34|297.74|299.16|297.56|0
1645040070000|2022-02-16 19:34:30|298.81|297.21|298.99|297.39|298.99|297.39|298.63|297.03|0
1645040080000|2022-02-16 19:34:40|298.63|297.03|298.63|297.03|298.63|297.03|298.45|296.85|0
1645040090000|2022-02-16 19:34:50|299.16|297.56|297.92|296.32|299.16|297.56|297.92|296.32|0
1645040100000|2022-02-16 19:35:00|298.45|296.85|298.27|296.67|298.63|297.03|298.27|296.67|0
1645040110000|2022-02-16 19:35:10|298.45|296.85|299.34|297.74|299.34|297.74|298.45|296.85|0
1645040120000|2022-02-16 19:35:20|299.16|297.56|298.98|297.38|299.16|297.56|298.98|297.38|0
1645040130000|2022-02-16 19:35:30|298.81|297.21|298.63|297.03|298.98|297.38|298.63|297.03|0
1645040140000|2022-02-16 19:35:40|298.09|296.49|297.91|296.31|298.27|296.67|297.91|296.31|0
1645040150000|2022-02-16 19:35:50|297.74|296.14|297.38|295.78|297.74|296.14|297.38|295.78|0
1645040160000|2022-02-16 19:36:00|297.47|295.87|296.85|295.25|297.47|295.87|296.85|295.25|0
1645040170000|2022-02-16 19:36:10|297.02|295.42|297.38|295.78|297.38|295.78|297.02|295.42|0
1645040180000|2022-02-16 19:36:20|297.02|295.42|297.2|295.6|297.2|295.6|296.85|295.25|0
1645040190000|2022-02-16 19:36:30|296.85|295.25|296.67|295.07|297.02|295.42|296.67|295.07|0
1645040200000|2022-02-16 19:36:40|296.49|294.89|296.49|294.89|296.67|295.07|296.49|294.89|0
1645040210000|2022-02-16 19:36:50|296.13|294.53|295.78|294.18|296.13|294.53|295.78|294.18|0
1645040220000|2022-02-16 19:37:00|295.6|294|295.42|293.82|295.6|294|294.98|293.38|0
1645040230000|2022-02-16 19:37:10|295.15|293.55|295.78|294.18|295.78|294.18|295.15|293.55|0
1645040240000|2022-02-16 19:37:20|295.6|294|294.89|293.29|295.6|294|294.89|293.29|0
1645040250000|2022-02-16 19:37:30|295.07|293.47|294.89|293.29|295.07|293.47|294.89|293.29|0
1645040260000|2022-02-16 19:37:40|295.15|293.55|294.44|292.84|295.15|293.55|294.18|292.58|0
1645040270000|2022-02-16 19:37:50|294.36|292.76|293.83|292.23|294.36|292.76|293.83|292.23|0
1645040280000|2022-02-16 19:38:00|294.01|292.41|294.36|292.76|294.36|292.76|294|292.4|0
1645040290000|2022-02-16 19:38:10|294.18|292.58|294.18|292.58|294.18|292.58|293.47|291.87|0
1645040300000|2022-02-16 19:38:20|294.36|292.76|294.71|293.11|294.71|293.11|294.36|292.76|0
1645040310000|2022-02-16 19:38:30|294.36|292.76|294.36|292.76|294.54|292.94|294|292.4|0
1645040320000|2022-02-16 19:38:40|295.07|293.47|295.07|293.47|295.78|294.18|295.07|293.47|0
1645040330000|2022-02-16 19:38:50|294.89|293.29|294.54|292.94|294.89|293.29|294.54|292.94|0
1645040340000|2022-02-16 19:39:00|294.89|293.29|294.54|292.94|295.24|293.64|294.54|292.94|0
1645040350000|2022-02-16 19:39:10|294.18|292.58|295.07|293.47|295.07|293.47|294.18|292.58|0
1645040360000|2022-02-16 19:39:20|295.78|294.18|295.78|294.18|295.78|294.18|295.51|293.91|0
1645040370000|2022-02-16 19:39:30|297.02|295.42|296.67|295.07|297.02|295.42|296.31|294.71|0
1645040380000|2022-02-16 19:39:40|296.31|294.71|296.22|294.62|296.66|295.06|296.22|294.62|0
1645040390000|2022-02-16 19:39:50|296.13|294.53|296.31|294.71|296.31|294.71|296.13|294.53|0
1645040400000|2022-02-16 19:40:00|296.13|294.53|296.75|295.15|296.75|295.15|295.78|294.18|0
1645040410000|2022-02-16 19:40:10|296.31|294.71|296.31|294.71|296.49|294.89|296.31|294.71|0
1645040420000|2022-02-16 19:40:20|296.49|294.89|295.95|294.35|296.49|294.89|295.95|294.35|0
1645040430000|2022-02-16 19:40:30|296.13|294.53|296.66|295.06|296.84|295.24|296.13|294.53|0
1645040440000|2022-02-16 19:40:40|296.31|294.71|295.95|294.35|296.31|294.71|295.78|294.18|0
1645040450000|2022-02-16 19:40:50|295.24|293.64|295.78|294.18|295.78|294.18|295.24|293.64|0
1645040460000|2022-02-16 19:41:00|294.71|293.11|294.89|293.29|294.89|293.29|294.53|292.93|0
1645040470000|2022-02-16 19:41:10|295.24|293.64|294.18|292.58|295.24|293.64|294.18|292.58|0
1645040480000|2022-02-16 19:41:20|294.89|293.29|294.36|292.76|294.89|293.29|294.36|292.76|0
1645040490000|2022-02-16 19:41:30|294.18|292.58|292.94|291.34|294.18|292.58|292.94|291.34|0
1645040500000|2022-02-16 19:41:40|292.59|290.99|292.23|290.63|292.59|290.99|292.23|290.63|0
1645040510000|2022-02-16 19:41:50|292.76|291.16|292.41|290.81|292.76|291.16|292.41|290.81|0
1645040520000|2022-02-16 19:42:00|292.59|290.99|292.23|290.63|292.59|290.99|292.23|290.63|0
1645040530000|2022-02-16 19:42:10|292.06|290.46|292.59|290.99|292.67|291.07|292.06|290.46|0
1645040540000|2022-02-16 19:42:20|292.94|291.34|294|292.4|294|292.4|292.94|291.34|0
1645040550000|2022-02-16 19:42:30|293.65|292.05|294|292.4|294.18|292.58|293.65|292.05|0
1645040560000|2022-02-16 19:42:40|294.18|292.58|294.53|292.93|294.53|292.93|294.18|292.58|0
1645040570000|2022-02-16 19:42:50|294.26|292.66|294.18|292.58|294.26|292.66|293.82|292.22|0
1645040580000|2022-02-16 19:43:00|294.35|292.75|295.68|294.08|295.68|294.08|294.35|292.75|0
1645040590000|2022-02-16 19:43:10|295.6|294|295.42|293.82|295.77|294.17|295.24|293.64|0
1645040600000|2022-02-16 19:43:20|295.6|294|294.71|293.11|295.6|294|294.71|293.11|0
1645040610000|2022-02-16 19:43:30|294.89|293.29|295.06|293.46|295.42|293.82|294.89|293.29|0
1645040620000|2022-02-16 19:43:40|295.24|293.64|295.24|293.64|295.42|293.82|295.06|293.46|0
1645040630000|2022-02-16 19:43:50|295.42|293.82|295.06|293.46|295.42|293.82|295.06|293.46|0
1645040640000|2022-02-16 19:44:00|294.71|293.11|293.82|292.22|294.71|293.11|293.82|292.22|0
1645040650000|2022-02-16 19:44:10|293.65|292.05|293.91|292.31|294|292.4|293.65|292.05|0
1645040660000|2022-02-16 19:44:20|293.82|292.22|294.26|292.66|294.53|292.93|293.82|292.22|0
1645040670000|2022-02-16 19:44:30|293.82|292.22|294|292.4|294|292.4|293.82|292.22|0
1645040680000|2022-02-16 19:44:40|293.82|292.22|294|292.4|294|292.4|293.82|292.22|0
1645040690000|2022-02-16 19:44:50|294.35|292.75|293.82|292.22|294.53|292.93|293.82|292.22|0
1645040700000|2022-02-16 19:45:00|294.18|292.58|294|292.4|294.18|292.58|293.64|292.04|0
1645040710000|2022-02-16 19:45:10|293.82|292.22|294.18|292.58|294.18|292.58|293.82|292.22|0
1645040720000|2022-02-16 19:45:20|294.53|292.93|295.06|293.46|295.06|293.46|294.53|292.93|0
1645040730000|2022-02-16 19:45:30|295.32|293.72|295.42|293.82|295.42|293.82|295.24|293.64|0
1645040740000|2022-02-16 19:45:40|295.95|294.35|295.77|294.17|295.95|294.35|295.59|293.99|0
1645040750000|2022-02-16 19:45:50|295.42|293.82|295.42|293.82|295.59|293.99|295.42|293.82|0
1645040760000|2022-02-16 19:46:00|295.06|293.46|295.42|293.82|295.42|293.82|294.88|293.28|0
1645040770000|2022-02-16 19:46:10|295.77|294.17|295.95|294.35|295.95|294.35|295.77|294.17|0
1645040780000|2022-02-16 19:46:20|296.13|294.53|295.59|293.99|296.13|294.53|295.5|293.9|0
1645040790000|2022-02-16 19:46:30|295.68|294.08|295.42|293.82|295.86|294.26|295.42|293.82|0
1645040800000|2022-02-16 19:46:40|295.59|293.99|295.42|293.82|295.77|294.17|295.42|293.82|0
1645040810000|2022-02-16 19:46:50|295.59|293.99|295.42|293.82|295.59|293.99|295.42|293.82|0
1645040820000|2022-02-16 19:47:00|294.88|293.28|295.06|293.46|295.06|293.46|294.71|293.11|0
1645040830000|2022-02-16 19:47:10|294.71|293.11|295.15|293.55|295.15|293.55|294.61|293.01|0
1645040840000|2022-02-16 19:47:20|295.24|293.64|295.06|293.46|295.24|293.64|294.88|293.28|0
1645040850000|2022-02-16 19:47:30|294.88|293.28|294.7|293.1|294.88|293.28|294.7|293.1|0
1645040860000|2022-02-16 19:47:40|294.61|293.01|294.53|292.93|294.7|293.1|294.53|292.93|0
1645040870000|2022-02-16 19:47:50|294.7|293.1|293.29|291.69|294.7|293.1|293.29|291.69|0
1645040880000|2022-02-16 19:48:00|293.47|291.87|292.4|290.8|293.47|291.87|292.23|290.63|0
1645040890000|2022-02-16 19:48:10|291.87|290.27|291.87|290.27|291.87|290.27|291.87|290.27|0
1645040900000|2022-02-16 19:48:20|291.35|289.75|291.52|289.92|291.52|289.92|291.35|289.75|0
1645040910000|2022-02-16 19:48:30|291.7|290.1|290.64|289.04|291.7|290.1|290.64|289.04|0
1645040920000|2022-02-16 19:48:40|290.82|289.22|291.78|290.18|291.78|290.18|290.82|289.22|0
1645040930000|2022-02-16 19:48:50|291.87|290.27|292.05|290.45|292.05|290.45|291.87|290.27|0
1645040940000|2022-02-16 19:49:00|292.23|290.63|291.7|290.1|292.23|290.63|291.7|290.1|0
1645040950000|2022-02-16 19:49:10|292.76|291.16|292.76|291.16|293.29|291.69|292.76|291.16|0
1645040960000|2022-02-16 19:49:20|292.66|291.06|292.93|291.33|292.93|291.33|292.66|291.06|0
1645040970000|2022-02-16 19:49:30|293.37|291.77|293.11|291.51|293.37|291.77|292.93|291.33|0
1645040980000|2022-02-16 19:49:40|293.02|291.42|292.76|291.16|293.19|291.59|292.76|291.16|0
1645040990000|2022-02-16 19:49:50|293.02|291.42|292.05|290.45|293.02|291.42|292.05|290.45|0
1645041000000|2022-02-16 19:50:00|291.7|290.1|292.05|290.45|292.4|290.8|291.7|290.1|0
1645041010000|2022-02-16 19:50:10|291.7|290.1|291.78|290.18|291.87|290.27|291.6|290|0
1645041020000|2022-02-16 19:50:20|291.87|290.27|291.52|289.92|291.87|290.27|291.52|289.92|0
1645041030000|2022-02-16 19:50:30|291.7|290.1|291.52|289.92|291.7|290.1|291.17|289.57|0
1645041040000|2022-02-16 19:50:40|291.17|289.57|291.25|289.65|291.34|289.74|291.17|289.57|0
1645041050000|2022-02-16 19:50:50|291.34|289.74|291.34|289.74|291.7|290.1|291.34|289.74|0
1645041060000|2022-02-16 19:51:00|292.23|290.63|292.93|291.33|292.93|291.33|292.23|290.63|0
1645041070000|2022-02-16 19:51:10|292.22|290.62|292.05|290.45|292.22|290.62|292.05|290.45|0
1645041080000|2022-02-16 19:51:20|292.4|290.8|292.05|290.45|292.4|290.8|292.05|290.45|0
1645041090000|2022-02-16 19:51:30|292.22|290.62|292.58|290.98|292.75|291.15|292.22|290.62|0
1645041100000|2022-02-16 19:51:40|292.66|291.06|292.75|291.15|292.75|291.15|292.66|291.06|0
1645041110000|2022-02-16 19:51:50|292.93|291.33|293.11|291.51|293.11|291.51|292.93|291.33|0
1645041120000|2022-02-16 19:52:00|292.93|291.33|293.64|292.04|293.64|292.04|292.93|291.33|0
1645041130000|2022-02-16 19:52:10|293.46|291.86|292.93|291.33|293.46|291.86|292.75|291.15|0
1645041140000|2022-02-16 19:52:20|293.11|291.51|293.11|291.51|293.28|291.68|293.11|291.51|0
1645041150000|2022-02-16 19:52:30|293.19|291.59|293.81|292.21|293.9|292.3|293.19|291.59|0
1645041160000|2022-02-16 19:52:40|293.46|291.86|293.99|292.39|293.99|292.39|293.46|291.86|0
1645041170000|2022-02-16 19:52:50|293.81|292.21|294.35|292.75|294.35|292.75|293.81|292.21|0
1645041180000|2022-02-16 19:53:00|294.52|292.92|295.23|293.63|295.23|293.63|294.52|292.92|0
1645041190000|2022-02-16 19:53:10|295.41|293.81|295.41|293.81|295.41|293.81|295.23|293.63|0
1645041200000|2022-02-16 19:53:20|295.23|293.63|295.14|293.54|295.23|293.63|295.14|293.54|0
1645041210000|2022-02-16 19:53:30|295.23|293.63|294.88|293.28|295.41|293.81|294.88|293.28|0
1645041220000|2022-02-16 19:53:40|294.52|292.92|294.88|293.28|294.88|293.28|294.43|292.83|0
1645041230000|2022-02-16 19:53:50|295.05|293.45|295.41|293.81|295.41|293.81|295.05|293.45|0
1645041240000|2022-02-16 19:54:00|294.61|293.01|294.17|292.57|294.61|293.01|293.81|292.21|0
1645041250000|2022-02-16 19:54:10|293.99|292.39|293.99|292.39|293.99|292.39|293.81|292.21|0
1645041260000|2022-02-16 19:54:20|294.17|292.57|293.99|292.39|294.34|292.74|293.99|292.39|0
1645041270000|2022-02-16 19:54:30|293.72|292.12|293.99|292.39|293.99|292.39|293.72|292.12|0
1645041280000|2022-02-16 19:54:40|294.17|292.57|294.17|292.57|294.52|292.92|294.17|292.57|0
1645041290000|2022-02-16 19:54:50|294.25|292.65|294.34|292.74|294.34|292.74|293.99|292.39|0
1645041300000|2022-02-16 19:55:00|294.52|292.92|295.05|293.45|295.05|293.45|294.17|292.57|0
1645041310000|2022-02-16 19:55:10|295.23|293.63|294.7|293.1|295.23|293.63|294.43|292.83|0
1645041320000|2022-02-16 19:55:20|294.88|293.28|294.88|293.28|294.88|293.28|294.88|293.28|0
1645041330000|2022-02-16 19:55:30|295.05|293.45|295.23|293.63|295.23|293.63|294.88|293.28|0
1645041340000|2022-02-16 19:55:40|295.94|294.34|295.85|294.25|295.94|294.34|295.85|294.25|0
1645041350000|2022-02-16 19:55:50|295.58|293.98|295.67|294.07|295.76|294.16|295.58|293.98|0
1645041360000|2022-02-16 19:56:00|296.47|294.87|296.12|294.52|296.56|294.96|296.12|294.52|0
1645041370000|2022-02-16 19:56:10|295.58|293.98|296.47|294.87|296.47|294.87|295.58|293.98|0
1645041380000|2022-02-16 19:56:20|296.65|295.05|296.47|294.87|296.65|295.05|296.47|294.87|0
1645041390000|2022-02-16 19:56:30|296.12|294.52|295.94|294.34|296.12|294.52|295.58|293.98|0
1645041400000|2022-02-16 19:56:40|296.12|294.52|296.29|294.69|296.29|294.69|296.12|294.52|0
1645041410000|2022-02-16 19:56:50|296.47|294.87|296.65|295.05|296.65|295.05|296.29|294.69|0
1645041420000|2022-02-16 19:57:00|297.9|296.3|298.07|296.47|298.25|296.65|297.9|296.3|0
1645041430000|2022-02-16 19:57:10|297.62|296.02|297.54|295.94|297.62|296.02|297.54|295.94|0
1645041440000|2022-02-16 19:57:20|297.72|296.12|297.89|296.29|297.89|296.29|297.62|296.02|0
1645041450000|2022-02-16 19:57:30|298.96|297.36|299.14|297.54|299.14|297.54|298.96|297.36|0
1645041460000|2022-02-16 19:57:40|298.96|297.36|298.25|296.65|298.96|297.36|298.25|296.65|0
1645041470000|2022-02-16 19:57:50|297.89|296.29|298.34|296.74|298.34|296.74|297.89|296.29|0
1645041480000|2022-02-16 19:58:00|298.43|296.83|299.14|297.54|299.14|297.54|298.43|296.83|0
1645041490000|2022-02-16 19:58:10|298.79|297.19|299.14|297.54|299.14|297.54|298.79|297.19|0
1645041500000|2022-02-16 19:58:20|298.96|297.36|298.79|297.19|299.14|297.54|298.79|297.19|0
1645041510000|2022-02-16 19:58:30|299.05|297.45|299.14|297.54|299.32|297.72|299.05|297.45|0
1645041520000|2022-02-16 19:58:40|298.96|297.36|298.96|297.36|299.32|297.72|298.96|297.36|0
1645041530000|2022-02-16 19:58:50|299.05|297.45|298.96|297.36|299.05|297.45|298.96|297.36|0
1645041540000|2022-02-16 19:59:00|299.32|297.72|299.14|297.54|299.32|297.72|299.14|297.54|0
1645041550000|2022-02-16 19:59:10|298.25|296.65|297.8|296.2|298.25|296.65|297.8|296.2|0
1645041560000|2022-02-16 19:59:20|297.89|296.29|298.43|296.83|298.43|296.83|297.89|296.29|0
1645041570000|2022-02-16 19:59:30|298.61|297.01|298.25|296.65|298.78|297.18|298.25|296.65|0
1645041580000|2022-02-16 19:59:40|298.61|297.01|298.96|297.36|298.96|297.36|298.61|297.01|0
1645041590000|2022-02-16 19:59:50|299.32|297.72|299.68|298.08|299.68|298.08|299.32|297.72|0
1645041600000|2022-02-16 20:00:00|300.12|298.52|300.03|298.43|300.21|298.61|299.86|298.26|0
1645041610000|2022-02-16 20:00:10|300.57|298.97|300.3|298.7|300.57|298.97|300.03|298.43|0
1645041620000|2022-02-16 20:00:20|300.39|298.79|300.93|299.33|300.93|299.33|300.39|298.79|0
1645041630000|2022-02-16 20:00:30|301.47|299.87|301.46|299.86|301.82|300.22|301.46|299.86|0
1645041640000|2022-02-16 20:00:40|301.11|299.51|300.93|299.33|301.11|299.51|300.93|299.33|0
1645041650000|2022-02-16 20:00:50|300.39|298.79|300.66|299.06|300.66|299.06|300.39|298.79|0
1645041660000|2022-02-16 20:01:00|300.57|298.97|300.03|298.43|300.75|299.15|300.03|298.43|0
1645041670000|2022-02-16 20:01:10|300.21|298.61|300.57|298.97|300.57|298.97|300.21|298.61|0
1645041680000|2022-02-16 20:01:20|300.39|298.79|300.57|298.97|300.57|298.97|300.21|298.61|0
1645041690000|2022-02-16 20:01:30|300.48|298.88|299.68|298.08|300.48|298.88|299.68|298.08|0
1645041700000|2022-02-16 20:01:40|299.85|298.25|298.96|297.36|299.85|298.25|298.96|297.36|0
1645041710000|2022-02-16 20:01:50|299.14|297.54|298.07|296.47|299.14|297.54|298.07|296.47|0
1645041720000|2022-02-16 20:02:00|298.78|297.18|298.78|297.18|299.32|297.72|298.78|297.18|0
1645041730000|2022-02-16 20:02:10|298.96|297.36|298.96|297.36|299.14|297.54|298.96|297.36|0
1645041740000|2022-02-16 20:02:20|299.5|297.9|299.5|297.9|299.5|297.9|299.22|297.62|0
1645041750000|2022-02-16 20:02:30|299.67|298.07|298.96|297.36|299.67|298.07|298.96|297.36|0
1645041760000|2022-02-16 20:02:40|298.78|297.18|299.5|297.9|299.5|297.9|298.78|297.18|0
1645041770000|2022-02-16 20:02:50|300.03|298.43|299.94|298.34|300.21|298.61|299.94|298.34|0
1645041780000|2022-02-16 20:03:00|300.03|298.43|300.75|299.15|300.75|299.15|300.03|298.43|0
1645041790000|2022-02-16 20:03:10|300.57|298.97|300.93|299.33|301.28|299.68|300.57|298.97|0
1645041800000|2022-02-16 20:03:20|300.57|298.97|300.93|299.33|300.93|299.33|300.57|298.97|0
1645041810000|2022-02-16 20:03:30|300.75|299.15|301.28|299.68|301.28|299.68|300.75|299.15|0
1645041820000|2022-02-16 20:03:40|301.82|300.22|301.28|299.68|301.82|300.22|301.28|299.68|0
1645041830000|2022-02-16 20:03:50|302.54|300.94|302.54|300.94|302.54|300.94|302.18|300.58|0
1645041840000|2022-02-16 20:04:00|302.36|300.76|302.54|300.94|302.54|300.94|302.36|300.76|0
1645041850000|2022-02-16 20:04:10|302.72|301.12|303.08|301.48|303.08|301.48|302.54|300.94|0
1645041860000|2022-02-16 20:04:20|303.79|302.19|303.61|302.01|303.79|302.19|303.44|301.84|0
1645041870000|2022-02-16 20:04:30|303.97|302.37|306.32|304.72|306.32|304.72|303.97|302.37|0
1645041880000|2022-02-16 20:04:40|306.68|305.08|306.86|305.26|307.4|305.8|306.32|304.72|0
1645041890000|2022-02-16 20:04:50|306.58|304.98|306.86|305.26|306.86|305.26|305.96|304.36|0
1645041900000|2022-02-16 20:05:00|306.68|305.08|306.5|304.9|306.68|305.08|306.5|304.9|0
1645041910000|2022-02-16 20:05:10|306.32|304.72|306.22|304.62|306.32|304.72|306.14|304.54|0
1645041920000|2022-02-16 20:05:20|306.14|304.54|305.77|304.17|306.14|304.54|305.41|303.81|0
1645041930000|2022-02-16 20:05:30|305.23|303.63|305.77|304.17|305.77|304.17|305.23|303.63|0
1645041940000|2022-02-16 20:05:40|305.59|303.99|305.95|304.35|306.13|304.53|305.59|303.99|0
1645041950000|2022-02-16 20:05:50|306.13|304.53|306.13|304.53|306.13|304.53|305.59|303.99|0
1645041960000|2022-02-16 20:06:00|305.77|304.17|305.59|303.99|305.77|304.17|305.59|303.99|0
1645041970000|2022-02-16 20:06:10|305.77|304.17|305.59|303.99|306.13|304.53|305.59|303.99|0
1645041980000|2022-02-16 20:06:20|305.68|304.08|306.04|304.44|306.04|304.44|305.68|304.08|0
1645041990000|2022-02-16 20:06:30|306.22|304.62|305.77|304.17|306.49|304.89|305.77|304.17|0
1645042000000|2022-02-16 20:06:40|305.05|303.45|304.15|302.55|305.05|303.45|304.15|302.55|0
1645042010000|2022-02-16 20:06:50|304.33|302.73|304.69|303.09|304.69|303.09|304.15|302.55|0
1645042020000|2022-02-16 20:07:00|304.51|302.91|304.33|302.73|304.69|303.09|304.15|302.55|0
1645042030000|2022-02-16 20:07:10|303.79|302.19|304.15|302.55|304.15|302.55|303.79|302.19|0
1645042040000|2022-02-16 20:07:20|304.33|302.73|305.05|303.45|305.05|303.45|304.33|302.73|0
1645042050000|2022-02-16 20:07:30|304.51|302.91|304.42|302.82|304.51|302.91|304.15|302.55|0
1645042060000|2022-02-16 20:07:40|304.87|303.27|304.69|303.09|305.41|303.81|304.69|303.09|0
1645042070000|2022-02-16 20:07:50|305.23|303.63|305.05|303.45|305.23|303.63|304.87|303.27|0
1645042080000|2022-02-16 20:08:00|305.41|303.81|305.41|303.81|305.41|303.81|305.23|303.63|0
1645042090000|2022-02-16 20:08:10|304.87|303.27|305.05|303.45|305.23|303.63|304.87|303.27|0
1645042100000|2022-02-16 20:08:20|305.41|303.81|305.41|303.81|305.68|304.08|305.41|303.81|0
1645042110000|2022-02-16 20:08:30|306.13|304.53|305.41|303.81|306.13|304.53|305.41|303.81|0
1645042120000|2022-02-16 20:08:40|305.05|303.45|304.69|303.09|305.05|303.45|304.69|303.09|0
1645042130000|2022-02-16 20:08:50|304.87|303.27|304.87|303.27|305.23|303.63|304.69|303.09|0
1645042140000|2022-02-16 20:09:00|304.15|302.55|304.42|302.82|304.42|302.82|304.15|302.55|0
1645042150000|2022-02-16 20:09:10|304.51|302.91|303.97|302.37|304.51|302.91|303.79|302.19|0
1645042160000|2022-02-16 20:09:20|304.42|302.82|304.51|302.91|304.51|302.91|304.15|302.55|0
1645042170000|2022-02-16 20:09:30|304.87|303.27|305.05|303.45|305.05|303.45|304.87|303.27|0
1645042180000|2022-02-16 20:09:40|305.23|303.63|304.69|303.09|305.23|303.63|304.69|303.09|0
1645042190000|2022-02-16 20:09:50|304.51|302.91|304.51|302.91|304.69|303.09|304.51|302.91|0
1645042200000|2022-02-16 20:10:00|304.87|303.27|304.51|302.91|305.05|303.45|304.51|302.91|0
1645042210000|2022-02-16 20:10:10|304.69|303.09|304.69|303.09|304.69|303.09|304.51|302.91|0
1645042220000|2022-02-16 20:10:20|304.87|303.27|304.69|303.09|304.87|303.27|304.69|303.09|0
1645042230000|2022-02-16 20:10:30|304.15|302.55|304.15|302.55|304.51|302.91|304.15|302.55|0
1645042240000|2022-02-16 20:10:40|304.33|302.73|303.97|302.37|304.51|302.91|303.97|302.37|0
1645042250000|2022-02-16 20:10:50|304.15|302.55|304.15|302.55|304.15|302.55|303.97|302.37|0
1645042260000|2022-02-16 20:11:00|303.97|302.37|303.07|301.47|303.97|302.37|303.07|301.47|0
1645042270000|2022-02-16 20:11:10|303.43|301.83|302.89|301.29|303.43|301.83|302.89|301.29|0
1645042280000|2022-02-16 20:11:20|302.71|301.11|302.35|300.75|302.71|301.11|302.17|300.57|0
1645042290000|2022-02-16 20:11:30|302.71|301.11|302.44|300.84|302.71|301.11|302.08|300.48|0
1645042300000|2022-02-16 20:11:40|302.35|300.75|302.17|300.57|302.35|300.75|302.08|300.48|0
1645042310000|2022-02-16 20:11:50|302.35|300.75|301.99|300.39|302.35|300.75|301.81|300.21|0
1645042320000|2022-02-16 20:12:00|301.45|299.85|301.28|299.68|301.81|300.21|301.28|299.68|0
1645042330000|2022-02-16 20:12:10|301.63|300.03|301.81|300.21|302.35|300.75|301.63|300.03|0
1645042340000|2022-02-16 20:12:20|301.45|299.85|301.28|299.68|301.45|299.85|300.74|299.14|0
1645042350000|2022-02-16 20:12:30|300.92|299.32|301.1|299.5|301.28|299.68|300.92|299.32|0
1645042360000|2022-02-16 20:12:40|301.63|300.03|301.99|300.39|301.99|300.39|301.63|300.03|0
1645042370000|2022-02-16 20:12:50|301.9|300.3|301.81|300.21|302.35|300.75|301.81|300.21|0
1645042380000|2022-02-16 20:13:00|302.17|300.57|302.71|301.11|302.89|301.29|302.17|300.57|0
1645042390000|2022-02-16 20:13:10|303.07|301.47|302.89|301.29|303.07|301.47|302.71|301.11|0
1645042400000|2022-02-16 20:13:20|302.53|300.93|302.35|300.75|302.53|300.93|302.17|300.57|0
1645042410000|2022-02-16 20:13:30|302.71|301.11|302.17|300.57|302.71|301.11|302.17|300.57|0
1645042420000|2022-02-16 20:13:40|301.81|300.21|301.81|300.21|301.99|300.39|301.81|300.21|0
1645042430000|2022-02-16 20:13:50|301.45|299.85|301.27|299.67|301.45|299.85|300.92|299.32|0
1645042440000|2022-02-16 20:14:00|301.45|299.85|302.17|300.57|302.17|300.57|301.09|299.49|0
1645042450000|2022-02-16 20:14:10|302.26|300.66|301.45|299.85|302.26|300.66|301.45|299.85|0
1645042460000|2022-02-16 20:14:20|301.09|299.49|301.63|300.03|301.63|300.03|301.09|299.49|0
1645042470000|2022-02-16 20:14:30|301.81|300.21|302.17|300.57|302.17|300.57|301.45|299.85|0
1645042480000|2022-02-16 20:14:40|302.35|300.75|302.35|300.75|302.53|300.93|302.35|300.75|0
1645042490000|2022-02-16 20:14:50|301.9|300.3|302.17|300.57|302.17|300.57|301.9|300.3|0
1645042500000|2022-02-16 20:15:00|302.53|300.93|302.53|300.93|302.53|300.93|302.26|300.66|0
1645042510000|2022-02-16 20:15:10|301.99|300.39|301.45|299.85|301.99|300.39|301.45|299.85|0
1645042520000|2022-02-16 20:15:20|301.54|299.94|301.81|300.21|301.81|300.21|301.27|299.67|0
1645042530000|2022-02-16 20:15:30|301.99|300.39|301.45|299.85|301.99|300.39|301.45|299.85|0
1645042540000|2022-02-16 20:15:40|301.81|300.21|301.27|299.67|301.81|300.21|300.74|299.14|0
1645042550000|2022-02-16 20:15:50|301.45|299.85|301.99|300.39|301.99|300.39|301.45|299.85|0
1645042560000|2022-02-16 20:16:00|302.35|300.75|301.81|300.21|302.35|300.75|301.81|300.21|0
1645042570000|2022-02-16 20:16:10|301.45|299.85|301.27|299.67|301.45|299.85|301.09|299.49|0
1645042580000|2022-02-16 20:16:20|301.63|300.03|301.81|300.21|301.81|300.21|301.63|300.03|0
1645042590000|2022-02-16 20:16:30|302.17|300.57|301.99|300.39|302.35|300.75|301.99|300.39|0
1645042600000|2022-02-16 20:16:40|302.35|300.75|302.71|301.11|303.06|301.46|302.35|300.75|0
1645042610000|2022-02-16 20:16:50|302.89|301.29|303.06|301.46|303.06|301.46|302.89|301.29|0
1645042620000|2022-02-16 20:17:00|303.78|302.18|303.78|302.18|303.78|302.18|303.78|302.18|0
1645042630000|2022-02-16 20:17:10|301.64|300.04|302|300.4|302|300.4|301.64|300.04|0
1645042640000|2022-02-16 20:17:20|301.73|300.13|301.46|299.86|301.73|300.13|301.46|299.86|0
1645042650000|2022-02-16 20:17:30|301.64|300.04|301.46|299.86|301.73|300.13|301.46|299.86|0
1645042660000|2022-02-16 20:17:40|300.92|299.32|300.92|299.32|300.92|299.32|300.74|299.14|0
1645042670000|2022-02-16 20:17:50|300.74|299.14|300.92|299.32|300.92|299.32|300.74|299.14|0
1645042680000|2022-02-16 20:18:00|301.1|299.5|300.2|298.6|301.1|299.5|299.93|298.33|0
1645042690000|2022-02-16 20:18:10|299.84|298.24|299.84|298.24|299.84|298.24|299.66|298.06|0
1645042700000|2022-02-16 20:18:20|300.56|298.96|299.66|298.06|300.56|298.96|299.66|298.06|0
1645042710000|2022-02-16 20:18:30|300.02|298.42|299.84|298.24|300.2|298.6|299.84|298.24|0
1645042720000|2022-02-16 20:18:40|300.2|298.6|300.74|299.14|300.74|299.14|300.2|298.6|0
1645042730000|2022-02-16 20:18:50|300.83|299.23|300.56|298.96|300.83|299.23|300.56|298.96|0
1645042740000|2022-02-16 20:19:00|300.74|299.14|300.74|299.14|300.74|299.14|300.38|298.78|0
1645042750000|2022-02-16 20:19:10|301.01|299.41|300.92|299.32|301.01|299.41|300.83|299.23|0
1645042760000|2022-02-16 20:19:20|301.1|299.5|301.1|299.5|301.46|299.86|301.1|299.5|0
1645042770000|2022-02-16 20:19:30|300.92|299.32|301.64|300.04|301.64|300.04|300.92|299.32|0
1645042780000|2022-02-16 20:19:40|301.46|299.86|301.82|300.22|301.82|300.22|301.46|299.86|0
1645042790000|2022-02-16 20:19:50|301.64|300.04|302.54|300.94|302.54|300.94|301.64|300.04|0
1645042800000|2022-02-16 20:20:00|302.36|300.76|301.82|300.22|302.36|300.76|301.82|300.22|0
1645042810000|2022-02-16 20:20:10|302|300.4|301.82|300.22|302|300.4|301.64|300.04|0
1645042820000|2022-02-16 20:20:20|302.36|300.76|302.54|300.94|302.54|300.94|302.18|300.58|0
1645042830000|2022-02-16 20:20:30|302.18|300.58|302|300.4|302.18|300.58|302|300.4|0
1645042840000|2022-02-16 20:20:40|302.18|300.58|301.64|300.04|302.36|300.76|301.64|300.04|0
1645042850000|2022-02-16 20:20:50|301.1|299.5|301.28|299.68|301.28|299.68|301.1|299.5|0
1645042860000|2022-02-16 20:21:00|301.1|299.5|300.2|298.6|301.1|299.5|300.2|298.6|0
1645042870000|2022-02-16 20:21:10|300.56|298.96|300.74|299.14|300.74|299.14|299.84|298.24|0
1645042880000|2022-02-16 20:21:20|300.56|298.96|300.92|299.32|301.1|299.5|300.56|298.96|0
1645042890000|2022-02-16 20:21:30|301.1|299.5|301.1|299.5|301.1|299.5|301|299.4|0
1645042900000|2022-02-16 20:21:40|301.28|299.68|301.1|299.5|301.28|299.68|300.74|299.14|0
1645042910000|2022-02-16 20:21:50|301.82|300.22|301.82|300.22|301.82|300.22|301.64|300.04|0
1645042920000|2022-02-16 20:22:00|302.18|300.58|302.36|300.76|302.36|300.76|301.64|300.04|0
1645042930000|2022-02-16 20:22:10|302|300.4|301.1|299.5|302|300.4|301.1|299.5|0
1645042940000|2022-02-16 20:22:20|300.92|299.32|300.74|299.14|300.92|299.32|300.74|299.14|0
1645042950000|2022-02-16 20:22:30|300.56|298.96|300.92|299.32|300.92|299.32|300.56|298.96|0
1645042960000|2022-02-16 20:22:40|300.56|298.96|300.2|298.6|300.56|298.96|300.2|298.6|0
1645042970000|2022-02-16 20:22:50|300.38|298.78|299.12|297.52|300.38|298.78|299.12|297.52|0
1645042980000|2022-02-16 20:23:00|299.3|297.7|299.48|297.88|299.84|298.24|299.3|297.7|0
1645042990000|2022-02-16 20:23:10|298.76|297.16|298.58|296.98|299.12|297.52|298.04|296.44|0
1645043000000|2022-02-16 20:23:20|299.12|297.52|300.1|298.5|300.1|298.5|299.12|297.52|0
1645043010000|2022-02-16 20:23:30|299.48|297.88|298.94|297.34|299.48|297.88|298.76|297.16|0
1645043020000|2022-02-16 20:23:40|299.12|297.52|299.3|297.7|299.3|297.7|299.12|297.52|0
1645043030000|2022-02-16 20:23:50|299.74|298.14|299.84|298.24|300.02|298.42|299.66|298.06|0
1645043040000|2022-02-16 20:24:00|300.28|298.68|299.84|298.24|300.28|298.68|299.66|298.06|0
1645043050000|2022-02-16 20:24:10|300.2|298.6|300.38|298.78|300.74|299.14|300.2|298.6|0
1645043060000|2022-02-16 20:24:20|300.56|298.96|300.1|298.5|300.56|298.96|300.02|298.42|0
1645043070000|2022-02-16 20:24:30|299.3|297.7|299.48|297.88|299.66|298.06|299.3|297.7|0
1645043080000|2022-02-16 20:24:40|299.66|298.06|300.74|299.14|300.74|299.14|299.66|298.06|0
1645043090000|2022-02-16 20:24:50|300.92|299.32|300.56|298.96|300.92|299.32|300.56|298.96|0
1645043100000|2022-02-16 20:25:00|300.38|298.78|300.55|298.95|301.09|299.49|300.38|298.78|0
1645043110000|2022-02-16 20:25:10|300.82|299.22|301.27|299.67|301.27|299.67|300.82|299.22|0
1645043120000|2022-02-16 20:25:20|300.91|299.31|301.27|299.67|301.27|299.67|300.91|299.31|0
1645043130000|2022-02-16 20:25:30|301.09|299.49|301.09|299.49|301.09|299.49|300.73|299.13|0
1645043140000|2022-02-16 20:25:40|301.18|299.58|301.81|300.21|301.81|300.21|301.18|299.58|0
1645043150000|2022-02-16 20:25:50|301.9|300.3|301.81|300.21|302|300.4|301.81|300.21|0
1645043160000|2022-02-16 20:26:00|301.99|300.39|301.54|299.94|301.99|300.39|301.09|299.49|0
1645043170000|2022-02-16 20:26:10|302.18|300.58|302.36|300.76|302.36|300.76|301.99|300.39|0
1645043180000|2022-02-16 20:26:20|301.99|300.39|301.63|300.03|301.99|300.39|301.63|300.03|0
1645043190000|2022-02-16 20:26:30|301.45|299.85|301.09|299.49|301.45|299.85|301.09|299.49|0
1645043200000|2022-02-16 20:26:40|301.27|299.67|302.35|300.75|302.35|300.75|301.27|299.67|0
1645043210000|2022-02-16 20:26:50|302.17|300.57|301.36|299.76|302.17|300.57|301.36|299.76|0
1645043220000|2022-02-16 20:27:00|301.09|299.49|301.45|299.85|301.45|299.85|301.09|299.49|0
1645043230000|2022-02-16 20:27:10|302.53|300.93|301.81|300.21|302.53|300.93|301.81|300.21|0
1645043240000|2022-02-16 20:27:20|301.99|300.39|301.63|300.03|301.99|300.39|301.45|299.85|0
1645043250000|2022-02-16 20:27:30|301.81|300.21|302.35|300.75|302.35|300.75|301.81|300.21|0
1645043260000|2022-02-16 20:27:40|302.62|301.02|302.17|300.57|302.71|301.11|302.17|300.57|0
1645043270000|2022-02-16 20:27:50|302.35|300.75|302.9|301.3|302.9|301.3|302.35|300.75|0
1645043280000|2022-02-16 20:28:00|302.53|300.93|301.9|300.3|302.9|301.3|301.9|300.3|0
1645043290000|2022-02-16 20:28:10|301.81|300.21|301.81|300.21|301.99|300.39|301.81|300.21|0
1645043300000|2022-02-16 20:28:20|301.27|299.67|301.09|299.49|301.27|299.67|301.09|299.49|0
1645043310000|2022-02-16 20:28:30|301.45|299.85|301.63|300.03|301.81|300.21|301.45|299.85|0
1645043320000|2022-02-16 20:28:40|301.09|299.49|301.09|299.49|301.45|299.85|301.09|299.49|0
1645043330000|2022-02-16 20:28:50|301.27|299.67|300.91|299.31|301.27|299.67|300.73|299.13|0
1645043340000|2022-02-16 20:29:00|301.45|299.85|302.35|300.75|302.35|300.75|301.45|299.85|0
1645043350000|2022-02-16 20:29:10|301.99|300.39|301.63|300.03|302.17|300.57|301.63|300.03|0
1645043360000|2022-02-16 20:29:20|301.99|300.39|302.62|301.02|302.62|301.02|301.99|300.39|0
1645043370000|2022-02-16 20:29:30|302.35|300.75|302.53|300.93|302.71|301.11|302.35|300.75|0
1645043380000|2022-02-16 20:29:40|302.71|301.11|302.53|300.93|302.71|301.11|302.53|300.93|0
1645043390000|2022-02-16 20:29:50|302.35|300.75|303.98|302.38|303.98|302.38|302.35|300.75|0
1645043400000|2022-02-16 20:30:00|303.62|302.02|304.34|302.74|304.34|302.74|303.44|301.84|0
1645043410000|2022-02-16 20:30:10|303.8|302.2|302.71|301.11|303.8|302.2|302.71|301.11|0
1645043420000|2022-02-16 20:30:20|302.53|300.93|301.99|300.39|302.53|300.93|301.99|300.39|0
1645043430000|2022-02-16 20:30:30|302.17|300.57|302.71|301.11|302.71|301.11|302.17|300.57|0
1645043440000|2022-02-16 20:30:40|302.53|300.93|302.89|301.29|302.98|301.38|302.53|300.93|0
1645043450000|2022-02-16 20:30:50|302.62|301.02|302.17|300.57|302.62|301.02|302.17|300.57|0
1645043460000|2022-02-16 20:31:00|302.26|300.66|301.81|300.21|302.26|300.66|301.72|300.12|0
1645043470000|2022-02-16 20:31:10|301.63|300.03|301.27|299.67|301.63|300.03|301.27|299.67|0
1645043480000|2022-02-16 20:31:20|301.09|299.49|301.45|299.85|301.45|299.85|301.09|299.49|0
1645043490000|2022-02-16 20:31:30|301.63|300.03|301.9|300.3|301.9|300.3|301.63|300.03|0
1645043500000|2022-02-16 20:31:40|301.63|300.03|301.45|299.85|301.63|300.03|301.45|299.85|0
1645043510000|2022-02-16 20:31:50|301.27|299.67|301.63|300.03|301.63|300.03|301.27|299.67|0
1645043520000|2022-02-16 20:32:00|301.81|300.21|300.01|298.41|301.81|300.21|300.01|298.41|0
1645043530000|2022-02-16 20:32:10|300.37|298.77|299.56|297.96|300.37|298.77|299.56|297.96|0
1645043540000|2022-02-16 20:32:20|299.65|298.05|299.47|297.87|299.65|298.05|299.47|297.87|0
1645043550000|2022-02-16 20:32:30|299.29|297.69|298.93|297.33|299.29|297.69|298.93|297.33|0
1645043560000|2022-02-16 20:32:40|298.21|296.61|297.86|296.26|298.39|296.79|297.86|296.26|0
1645043570000|2022-02-16 20:32:50|298.39|296.79|297.68|296.08|298.39|296.79|297.68|296.08|0
1645043580000|2022-02-16 20:33:00|298.03|296.43|298.39|296.79|298.39|296.79|298.03|296.43|0
1645043590000|2022-02-16 20:33:10|298.03|296.43|297.85|296.25|298.03|296.43|297.68|296.08|0
1645043600000|2022-02-16 20:33:20|298.03|296.43|298.75|297.15|298.75|297.15|298.03|296.43|0
1645043610000|2022-02-16 20:33:30|298.93|297.33|298.93|297.33|299.11|297.51|298.93|297.33|0
1645043620000|2022-02-16 20:33:40|298.75|297.15|297.76|296.16|298.75|297.15|297.76|296.16|0
1645043630000|2022-02-16 20:33:50|298.21|296.61|298.39|296.79|298.57|296.97|298.21|296.61|0
1645043640000|2022-02-16 20:34:00|298.21|296.61|297.85|296.25|298.21|296.61|297.68|296.08|0
1645043650000|2022-02-16 20:34:10|297.68|296.08|297.67|296.07|297.85|296.25|297.67|296.07|0
1645043660000|2022-02-16 20:34:20|297.32|295.72|297.85|296.25|297.85|296.25|297.32|295.72|0
1645043670000|2022-02-16 20:34:30|297.67|296.07|298.21|296.61|298.39|296.79|297.67|296.07|0
1645043680000|2022-02-16 20:34:40|298.39|296.79|298.93|297.33|299.11|297.51|298.21|296.61|0
1645043690000|2022-02-16 20:34:50|298.75|297.15|299.65|298.05|299.65|298.05|298.66|297.06|0
1645043700000|2022-02-16 20:35:00|299.73|298.13|299.65|298.05|299.83|298.23|299.47|297.87|0
1645043710000|2022-02-16 20:35:10|299.47|297.87|299.11|297.51|299.65|298.05|299.11|297.51|0
1645043720000|2022-02-16 20:35:20|299.47|297.87|300.01|298.41|300.19|298.59|299.37|297.77|0
1645043730000|2022-02-16 20:35:30|299.83|298.23|300.19|298.59|300.19|298.59|299.83|298.23|0
1645043740000|2022-02-16 20:35:40|300.09|298.49|299.83|298.23|300.27|298.67|299.83|298.23|0
1645043750000|2022-02-16 20:35:50|300.01|298.41|299.73|298.13|300.01|298.41|299.47|297.87|0
1645043760000|2022-02-16 20:36:00|299.83|298.23|299.65|298.05|299.83|298.23|299.11|297.51|0
1645043770000|2022-02-16 20:36:10|299.47|297.87|298.93|297.33|299.65|298.05|298.75|297.15|0
1645043780000|2022-02-16 20:36:20|299.47|297.87|299.47|297.87|299.47|297.87|299.47|297.87|0
1645043790000|2022-02-16 20:36:30|299.65|298.05|299.37|297.77|299.65|298.05|299.19|297.59|0
1645043800000|2022-02-16 20:36:40|298.93|297.33|299.29|297.69|299.29|297.69|298.93|297.33|0
1645043810000|2022-02-16 20:36:50|299.83|298.23|300.96|299.36|300.96|299.36|299.65|298.05|0
1645043820000|2022-02-16 20:37:00|301.14|299.54|300.96|299.36|301.14|299.54|300.96|299.36|0
1645043830000|2022-02-16 20:37:10|301.32|299.72|301.68|300.08|301.68|300.08|301.32|299.72|0
1645043840000|2022-02-16 20:37:20|302.12|300.52|303.3|301.7|303.3|301.7|302.12|300.52|0
1645043850000|2022-02-16 20:37:30|303.56|301.96|303.2|301.6|303.65|302.05|303.2|301.6|0
1645043860000|2022-02-16 20:37:40|302.92|301.32|303.02|301.42|303.02|301.42|302.48|300.88|0
1645043870000|2022-02-16 20:37:50|302.84|301.24|302.84|301.24|303.02|301.42|302.74|301.14|0
1645043880000|2022-02-16 20:38:00|303.02|301.42|304.1|302.5|304.28|302.68|303.02|301.42|0
1645043890000|2022-02-16 20:38:10|304.46|302.86|304.46|302.86|304.64|303.04|304.1|302.5|0
1645043900000|2022-02-16 20:38:20|304.1|302.5|303.92|302.32|304.1|302.5|303.92|302.32|0
1645043910000|2022-02-16 20:38:30|303.74|302.14|304.28|302.68|304.46|302.86|303.74|302.14|0
1645043920000|2022-02-16 20:38:40|304.1|302.5|303.74|302.14|304.1|302.5|303.56|301.96|0
1645043930000|2022-02-16 20:38:50|303.56|301.96|303.56|301.96|303.74|302.14|303.56|301.96|0
1645043940000|2022-02-16 20:39:00|303.92|302.32|303.02|301.42|303.92|302.32|303.02|301.42|0
1645043950000|2022-02-16 20:39:10|302.92|301.32|303.02|301.42|303.02|301.42|302.84|301.24|0
1645043960000|2022-02-16 20:39:20|302.92|301.32|303.02|301.42|303.02|301.42|302.66|301.06|0
1645043970000|2022-02-16 20:39:30|303.2|301.6|303.92|302.32|304.1|302.5|303.2|301.6|0
1645043980000|2022-02-16 20:39:40|303.74|302.14|303.56|301.96|303.74|302.14|303.56|301.96|0
1645043990000|2022-02-16 20:39:50|304.1|302.5|304.46|302.86|304.73|303.13|304.1|302.5|0
1645044000000|2022-02-16 20:40:00|303.74|302.14|303.92|302.32|303.92|302.32|303.74|302.14|0
1645044010000|2022-02-16 20:40:10|303.74|302.14|303.2|301.6|303.74|302.14|303.2|301.6|0
1645044020000|2022-02-16 20:40:20|303.74|302.14|303.74|302.14|303.92|302.32|303.74|302.14|0
1645044030000|2022-02-16 20:40:30|303.56|301.96|304.28|302.68|304.28|302.68|303.56|301.96|0
1645044040000|2022-02-16 20:40:40|305|303.4|304.82|303.22|305.18|303.58|304.82|303.22|0
1645044050000|2022-02-16 20:40:50|304.64|303.04|304.46|302.86|304.64|303.04|304.46|302.86|0
1645044060000|2022-02-16 20:41:00|304.64|303.04|303.74|302.14|304.64|303.04|303.56|301.96|0
1645044070000|2022-02-16 20:41:10|303.56|301.96|303.02|301.42|303.56|301.96|303.02|301.42|0
1645044080000|2022-02-16 20:41:20|303.2|301.6|303.2|301.6|303.2|301.6|303.02|301.42|0
1645044090000|2022-02-16 20:41:30|303.56|301.96|303.92|302.32|304.1|302.5|303.56|301.96|0
1645044100000|2022-02-16 20:41:40|303.74|302.14|304.1|302.5|304.1|302.5|303.74|302.14|0
1645044110000|2022-02-16 20:41:50|304.28|302.68|304.28|302.68|304.64|303.04|304.28|302.68|0
1645044120000|2022-02-16 20:42:00|303.74|302.14|303.19|301.59|303.82|302.22|303.19|301.59|0
1645044130000|2022-02-16 20:42:10|303.37|301.77|303.37|301.77|303.37|301.77|303.1|301.5|0
1645044140000|2022-02-16 20:42:20|303.19|301.59|304.1|302.5|304.1|302.5|303.19|301.59|0
1645044150000|2022-02-16 20:42:30|304.28|302.68|304.46|302.86|304.64|303.04|304.28|302.68|0
1645044160000|2022-02-16 20:42:40|304.54|302.94|304.28|302.68|304.64|303.04|304.28|302.68|0
1645044170000|2022-02-16 20:42:50|304.46|302.86|304.64|303.04|304.64|303.04|304.46|302.86|0
1645044180000|2022-02-16 20:43:00|304.46|302.86|304.82|303.22|304.82|303.22|304.46|302.86|0
1645044190000|2022-02-16 20:43:10|304.64|303.04|303.73|302.13|304.64|303.04|303.73|302.13|0
1645044200000|2022-02-16 20:43:20|303.91|302.31|303.37|301.77|303.91|302.31|303.19|301.59|0
1645044210000|2022-02-16 20:43:30|303.19|301.59|303.37|301.77|303.37|301.77|303.19|301.59|0
1645044220000|2022-02-16 20:43:40|303.55|301.95|303.37|301.77|303.73|302.13|303.37|301.77|0
1645044230000|2022-02-16 20:43:50|303.19|301.59|302.92|301.32|303.37|301.77|302.92|301.32|0
1645044240000|2022-02-16 20:44:00|302.83|301.23|302.83|301.23|303.37|301.77|302.83|301.23|0
1645044250000|2022-02-16 20:44:10|303.01|301.41|303.19|301.59|303.28|301.68|303.01|301.41|0
1645044260000|2022-02-16 20:44:20|303.73|302.13|304.45|302.85|304.45|302.85|303.73|302.13|0
1645044270000|2022-02-16 20:44:30|304.09|302.49|303.55|301.95|304.09|302.49|303.55|301.95|0
1645044280000|2022-02-16 20:44:40|303.37|301.77|303.01|301.41|303.37|301.77|303.01|301.41|0
1645044290000|2022-02-16 20:44:50|302.83|301.23|303.1|301.5|303.1|301.5|302.83|301.23|0
1645044300000|2022-02-16 20:45:00|303.37|301.77|303.01|301.41|303.37|301.77|302.47|300.87|0
1645044310000|2022-02-16 20:45:10|303.19|301.59|304.27|302.67|304.27|302.67|303.19|301.59|0
1645044320000|2022-02-16 20:45:20|303.73|302.13|302.47|300.87|303.73|302.13|302.47|300.87|0
1645044330000|2022-02-16 20:45:30|301.57|299.97|301.03|299.43|301.57|299.97|300.85|299.25|0
1645044340000|2022-02-16 20:45:40|301.75|300.15|303.01|301.41|303.01|301.41|301.75|300.15|0
1645044350000|2022-02-16 20:45:50|303.37|301.77|303.73|302.13|304.09|302.49|303.19|301.59|0
1645044360000|2022-02-16 20:46:00|303.55|301.95|304.81|303.21|304.81|303.21|303.55|301.95|0
1645044370000|2022-02-16 20:46:10|305|303.4|305.18|303.58|305.18|303.58|304.81|303.21|0
1645044380000|2022-02-16 20:46:20|306.08|304.48|305.54|303.94|306.08|304.48|305.54|303.94|0
1645044390000|2022-02-16 20:46:30|305.9|304.3|304.27|302.67|305.9|304.3|304.27|302.67|0
1645044400000|2022-02-16 20:46:40|304.45|302.85|304.27|302.67|304.45|302.85|303.73|302.13|0
1645044410000|2022-02-16 20:46:50|304.99|303.39|305.54|303.94|305.54|303.94|304.99|303.39|0
1645044420000|2022-02-16 20:47:00|305.8|304.2|305.36|303.76|305.8|304.2|305.17|303.57|0
1645044430000|2022-02-16 20:47:10|305.44|303.84|305.72|304.12|305.72|304.12|305.17|303.57|0
1645044440000|2022-02-16 20:47:20|305.54|303.94|306.08|304.48|306.08|304.48|305.54|303.94|0
1645044450000|2022-02-16 20:47:30|305.72|304.12|305.17|303.57|305.72|304.12|305.17|303.57|0
1645044460000|2022-02-16 20:47:40|304.27|302.67|303.91|302.31|304.27|302.67|303.91|302.31|0
1645044470000|2022-02-16 20:47:50|304.27|302.67|304.27|302.67|304.45|302.85|304.27|302.67|0
1645044480000|2022-02-16 20:48:00|304.63|303.03|303.19|301.59|304.63|303.03|303.19|301.59|0
1645044490000|2022-02-16 20:48:10|304.27|302.67|303.91|302.31|304.27|302.67|303.19|301.59|0
1645044500000|2022-02-16 20:48:20|303.37|301.77|303.37|301.77|303.37|301.77|303.19|301.59|0
1645044510000|2022-02-16 20:48:30|303.19|301.59|302.83|301.23|303.19|301.59|302.83|301.23|0
1645044520000|2022-02-16 20:48:40|303.73|302.13|304.27|302.67|304.27|302.67|303.73|302.13|0
1645044530000|2022-02-16 20:48:50|304.63|303.03|305.53|303.93|305.53|303.93|304.63|303.03|0
1645044540000|2022-02-16 20:49:00|304.99|303.39|305.53|303.93|305.53|303.93|304.99|303.39|0
1645044550000|2022-02-16 20:49:10|305.8|304.2|305.44|303.84|305.8|304.2|305.35|303.75|0
1645044560000|2022-02-16 20:49:20|304.99|303.39|304.45|302.85|304.99|303.39|304.45|302.85|0
1645044570000|2022-02-16 20:49:30|304.27|302.67|304.81|303.21|304.99|303.39|304.27|302.67|0
1645044580000|2022-02-16 20:49:40|304.9|303.3|304.99|303.39|305.35|303.75|304.9|303.3|0
1645044590000|2022-02-16 20:49:50|305.35|303.75|305.9|304.3|306.08|304.48|305.35|303.75|0
1645044600000|2022-02-16 20:50:00|307.71|306.11|309.25|307.65|309.25|307.65|307.71|306.11|0
1645044610000|2022-02-16 20:50:10|307.25|305.65|306.62|305.02|307.25|305.65|306.44|304.84|0
1645044620000|2022-02-16 20:50:20|306.98|305.38|306.62|305.02|306.98|305.38|306.62|305.02|0
1645044630000|2022-02-16 20:50:30|305.9|304.3|305.8|304.2|306.26|304.66|305.8|304.2|0
1645044640000|2022-02-16 20:50:40|305.71|304.11|304.54|302.94|305.71|304.11|304.54|302.94|0
1645044650000|2022-02-16 20:50:50|304.81|303.21|304.63|303.03|304.99|303.39|304.63|303.03|0
1645044660000|2022-02-16 20:51:00|305.35|303.75|306.26|304.66|306.44|304.84|305.35|303.75|0
1645044670000|2022-02-16 20:51:10|306.62|305.02|305.71|304.11|306.62|305.02|305.71|304.11|0
1645044680000|2022-02-16 20:51:20|305.35|303.75|304.99|303.39|305.35|303.75|304.72|303.12|0
1645044690000|2022-02-16 20:51:30|305.89|304.29|305.89|304.29|305.89|304.29|305.53|303.93|0
1645044700000|2022-02-16 20:51:40|305.71|304.11|305.71|304.11|305.8|304.2|305.53|303.93|0
1645044710000|2022-02-16 20:51:50|305.62|304.02|305.17|303.57|305.62|304.02|305.17|303.57|0
1645044720000|2022-02-16 20:52:00|306.26|304.66|306.26|304.66|306.62|305.02|305.71|304.11|0
1645044730000|2022-02-16 20:52:10|306.62|305.02|306.8|305.2|306.8|305.2|306.62|305.02|0
1645044740000|2022-02-16 20:52:20|306.98|305.38|306.62|305.02|306.98|305.38|306.62|305.02|0
1645044750000|2022-02-16 20:52:30|306.7|305.1|307.16|305.56|307.34|305.74|306.7|305.1|0
1645044760000|2022-02-16 20:52:40|306.98|305.38|306.07|304.47|306.98|305.38|306.07|304.47|0
1645044770000|2022-02-16 20:52:50|305.89|304.29|305.8|304.2|306.07|304.47|305.8|304.2|0
1645044780000|2022-02-16 20:53:00|305.98|304.38|306.62|305.02|306.62|305.02|305.98|304.38|0
1645044790000|2022-02-16 20:53:10|306.34|304.74|305.17|303.57|306.44|304.84|305.17|303.57|0
1645044800000|2022-02-16 20:53:20|306.07|304.47|305.89|304.29|306.07|304.47|305.53|303.93|0
1645044810000|2022-02-16 20:53:30|305.53|303.93|305.35|303.75|305.53|303.93|304.99|303.39|0
1645044820000|2022-02-16 20:53:40|305.17|303.57|304.81|303.21|305.17|303.57|304.45|302.85|0
1645044830000|2022-02-16 20:53:50|304.99|303.39|305.17|303.57|305.17|303.57|304.81|303.21|0
1645044840000|2022-02-16 20:54:00|304.81|303.21|304.63|303.03|304.99|303.39|304.63|303.03|0
1645044850000|2022-02-16 20:54:10|304.45|302.85|304.27|302.67|304.45|302.85|304.17|302.57|0
1645044860000|2022-02-16 20:54:20|304.09|302.49|304.63|303.03|304.63|303.03|304.09|302.49|0
1645044870000|2022-02-16 20:54:30|304.09|302.49|303.54|301.94|304.09|302.49|303.54|301.94|0
1645044880000|2022-02-16 20:54:40|303.72|302.12|301.56|299.96|303.72|302.12|301.56|299.96|0
1645044890000|2022-02-16 20:54:50|301.03|299.43|300.67|299.07|301.2|299.6|300.67|299.07|0
1645044900000|2022-02-16 20:55:00|300.85|299.25|301.2|299.6|301.2|299.6|300.67|299.07|0
1645044910000|2022-02-16 20:55:10|300.31|298.71|300.31|298.71|300.31|298.71|300.31|298.71|0
1645044920000|2022-02-16 20:55:20|299.77|298.17|300.31|298.71|300.49|298.89|299.77|298.17|0
1645044930000|2022-02-16 20:55:30|300.13|298.53|300.21|298.61|300.21|298.61|299.95|298.35|0
1645044940000|2022-02-16 20:55:40|299.95|298.35|299.77|298.17|299.95|298.35|299.77|298.17|0
1645044950000|2022-02-16 20:55:50|300.31|298.71|300.67|299.07|300.67|299.07|299.95|298.35|0
1645044960000|2022-02-16 20:56:00|301.2|299.6|300.31|298.71|301.2|299.6|300.31|298.71|0
1645044970000|2022-02-16 20:56:10|300.13|298.53|300.13|298.53|300.13|298.53|299.68|298.08|0
1645044980000|2022-02-16 20:56:20|300.31|298.71|300.31|298.71|300.49|298.89|300.31|298.71|0
1645044990000|2022-02-16 20:56:30|300.21|298.61|300.31|298.71|300.31|298.71|300.13|298.53|0
1645045000000|2022-02-16 20:56:40|300.13|298.53|300.49|298.89|300.49|298.89|299.77|298.17|0
1645045010000|2022-02-16 20:56:50|300.48|298.88|300.31|298.71|300.48|298.88|300.31|298.71|0
1645045020000|2022-02-16 20:57:00|299.59|297.99|299.59|297.99|299.77|298.17|299.59|297.99|0
1645045030000|2022-02-16 20:57:10|299.41|297.81|299.05|297.45|299.41|297.81|298.87|297.27|0
1645045040000|2022-02-16 20:57:20|298.87|297.27|298.69|297.09|298.87|297.27|298.34|296.74|0
1645045050000|2022-02-16 20:57:30|298.33|296.73|298.51|296.91|298.69|297.09|298.33|296.73|0
1645045060000|2022-02-16 20:57:40|298.69|297.09|299.05|297.45|299.05|297.45|298.69|297.09|0
1645045070000|2022-02-16 20:57:50|298.87|297.27|299.05|297.45|299.05|297.45|298.87|297.27|0
1645045080000|2022-02-16 20:58:00|299.23|297.63|299.05|297.45|299.41|297.81|299.05|297.45|0
1645045090000|2022-02-16 20:58:10|298.69|297.09|299.23|297.63|299.23|297.63|298.69|297.09|0
1645045100000|2022-02-16 20:58:20|299.41|297.81|299.23|297.63|299.41|297.81|299.23|297.63|0
1645045110000|2022-02-16 20:58:30|299.41|297.81|299.41|297.81|299.41|297.81|299.41|297.81|0
1645045120000|2022-02-16 20:58:40|299.59|297.99|299.95|298.35|300.3|298.7|299.59|297.99|0
1645045130000|2022-02-16 20:58:50|300.12|298.52|300.3|298.7|300.48|298.88|300.12|298.52|0
1645045140000|2022-02-16 20:59:00|299.95|298.35|299.23|297.63|299.95|298.35|299.23|297.63|0
1645045150000|2022-02-16 20:59:10|299.41|297.81|297.26|295.66|299.41|297.81|297.26|295.66|0
1645045160000|2022-02-16 20:59:20|297.62|296.02|297.08|295.48|297.62|296.02|297.08|295.48|0
1645045170000|2022-02-16 20:59:30|296.9|295.3|298.33|296.73|298.33|296.73|296.9|295.3|0
1645045180000|2022-02-16 20:59:40|297.8|296.2|299.05|297.45|299.05|297.45|297.8|296.2|0
1645045190000|2022-02-16 20:59:50|299.77|298.17|298.87|297.27|299.77|298.17|298.87|297.27|0
1645045200000|2022-02-16 21:00:00|299.76|298.16|298.69|297.09|299.76|298.16|298.69|297.09|0
1645045210000|2022-02-16 21:00:10|298.51|296.91|297.8|296.2|298.69|297.09|297.8|296.2|0
1645045220000|2022-02-16 21:00:20|298.33|296.73|298.51|296.91|298.6|297|298.15|296.55|0
1645045230000|2022-02-16 21:00:30|298.42|296.82|298.33|296.73|298.51|296.91|298.15|296.55|0
1645045240000|2022-02-16 21:00:40|298.51|296.91|298.15|296.55|298.51|296.91|298.15|296.55|0
1645045250000|2022-02-16 21:00:50|298.33|296.73|298.15|296.55|298.33|296.73|298.15|296.55|0
1645045260000|2022-02-16 21:01:00|297.97|296.37|298.15|296.55|298.33|296.73|297.97|296.37|0
1645045270000|2022-02-16 21:01:10|297.97|296.37|298.33|296.73|298.33|296.73|297.8|296.2|0
1645045280000|2022-02-16 21:01:20|298.15|296.55|297.97|296.37|298.15|296.55|297.97|296.37|0
1645045290000|2022-02-16 21:01:30|297.8|296.2|297.62|296.02|297.8|296.2|297.62|296.02|0
1645045300000|2022-02-16 21:01:40|297.44|295.84|297.08|295.48|297.44|295.84|297.08|295.48|0
1645045310000|2022-02-16 21:01:50|296.9|295.3|296.9|295.3|296.9|295.3|296.72|295.12|0
1645045320000|2022-02-16 21:02:00|297.08|295.48|296.72|295.12|297.08|295.48|296.55|294.95|0
1645045330000|2022-02-16 21:02:10|296.55|294.95|296.37|294.77|296.55|294.95|296.37|294.77|0
1645045340000|2022-02-16 21:02:20|296.72|295.12|296.72|295.12|297.08|295.48|296.72|295.12|0
1645045350000|2022-02-16 21:02:30|297.08|295.48|297.08|295.48|297.26|295.66|297.08|295.48|0
1645045360000|2022-02-16 21:02:40|297.26|295.66|297.08|295.48|297.26|295.66|297.08|295.48|0
1645045370000|2022-02-16 21:02:50|296.72|295.12|296.9|295.3|296.9|295.3|296.72|295.12|0
1645045380000|2022-02-16 21:03:00|297.08|295.48|296.54|294.94|297.26|295.66|296.54|294.94|0
1645045390000|2022-02-16 21:03:10|296.72|295.12|296.54|294.94|296.72|295.12|296.37|294.77|0
1645045400000|2022-02-16 21:03:20|296.37|294.77|296.37|294.77|296.37|294.77|296.19|294.59|0
1645045410000|2022-02-16 21:03:30|296.54|294.94|296.19|294.59|296.54|294.94|296.19|294.59|0
1645045420000|2022-02-16 21:03:40|296.37|294.77|296.01|294.41|296.37|294.77|296.01|294.41|0
1645045430000|2022-02-16 21:03:50|296.19|294.59|296.01|294.41|296.19|294.59|296.01|294.41|0
1645045440000|2022-02-16 21:04:00|295.83|294.23|296.01|294.41|296.01|294.41|295.83|294.23|0
1645045450000|2022-02-16 21:04:10|295.83|294.23|295.83|294.23|295.83|294.23|295.83|294.23|0
1645045460000|2022-02-16 21:04:20|296.01|294.41|296.19|294.59|296.19|294.59|296.01|294.41|0
1645045470000|2022-02-16 21:04:30|296.01|294.41|296.01|294.41|296.01|294.41|296.01|294.41|0
1645045480000|2022-02-16 21:04:40|295.92|294.32|296.01|294.41|296.01|294.41|295.92|294.32|0
1645045490000|2022-02-16 21:04:50|295.83|294.23|296.72|295.12|296.72|295.12|295.83|294.23|0
1645045500000|2022-02-16 21:05:00|296.54|294.94|297.08|295.48|297.08|295.48|296.54|294.94|0
1645045510000|2022-02-16 21:05:10|297.26|295.66|297.26|295.66|297.26|295.66|297.08|295.48|0
1645045520000|2022-02-16 21:05:20|297.08|295.48|296.72|295.12|297.08|295.48|296.72|295.12|0
1645045530000|2022-02-16 21:05:30|296.9|295.3|297.08|295.48|297.26|295.66|296.9|295.3|0
1645045540000|2022-02-16 21:05:40|296.72|295.12|296.45|294.85|296.98|295.38|296.45|294.85|0
1645045550000|2022-02-16 21:05:50|296.36|294.76|296.54|294.94|296.54|294.94|296.27|294.67|0
1645045560000|2022-02-16 21:06:00|296.36|294.76|296.36|294.76|296.54|294.94|296.36|294.76|0
1645045570000|2022-02-16 21:06:10|296.18|294.58|296.45|294.85|296.45|294.85|296.18|294.58|0
1645045580000|2022-02-16 21:06:20|296.54|294.94|296.9|295.3|296.9|295.3|296.54|294.94|0
1645045590000|2022-02-16 21:06:30|296.72|295.12|296.54|294.94|296.72|295.12|296.54|294.94|0
1645045600000|2022-02-16 21:06:40|296.9|295.3|296.54|294.94|296.9|295.3|296.54|294.94|0
1645045610000|2022-02-16 21:06:50|296.36|294.76|296.36|294.76|296.72|295.12|296.36|294.76|0
1645045620000|2022-02-16 21:07:00|296.72|295.12|296.72|295.12|296.9|295.3|296.72|295.12|0
1645045630000|2022-02-16 21:07:10|296.54|294.94|296.54|294.94|296.54|294.94|296.54|294.94|0
1645045640000|2022-02-16 21:07:20|296.36|294.76|296.36|294.76|296.36|294.76|296.36|294.76|0
1645045650000|2022-02-16 21:07:30|296.01|294.41|296.09|294.49|296.18|294.58|296.01|294.41|0
1645045660000|2022-02-16 21:07:40|296.01|294.41|296.18|294.58|296.18|294.58|296.01|294.41|0
1645045670000|2022-02-16 21:07:50|296.54|294.94|296.54|294.94|296.54|294.94|296.54|294.94|0
1645045680000|2022-02-16 21:08:00|296.36|294.76|296.36|294.76|296.36|294.76|296.36|294.76|0
1645045690000|2022-02-16 21:08:10|296.54|294.94|296.54|294.94|296.54|294.94|296.54|294.94|0
1645045700000|2022-02-16 21:08:20|296.9|295.3|296.9|295.3|296.9|295.3|296.9|295.3|0
1645045710000|2022-02-16 21:08:30|296.72|295.12|296.54|294.94|296.72|295.12|296.54|294.94|0
1645045720000|2022-02-16 21:08:40|296.36|294.76|296.54|294.94|296.54|294.94|296.36|294.76|0
1645045740000|2022-02-16 21:09:00|296.72|295.12|296.72|295.12|296.72|295.12|296.62|295.02|0
1645045750000|2022-02-16 21:09:10|296.54|294.94|295.83|294.23|296.54|294.94|295.83|294.23|0
1645045760000|2022-02-16 21:09:20|295.65|294.05|295.65|294.05|295.83|294.23|295.65|294.05|0
1645045770000|2022-02-16 21:09:30|296|294.4|295.65|294.05|296|294.4|295.65|294.05|0
1645045780000|2022-02-16 21:09:40|295.83|294.23|296|294.4|296|294.4|295.83|294.23|0
1645045790000|2022-02-16 21:09:50|296.18|294.58|296.18|294.58|296.36|294.76|296.18|294.58|0
1645045800000|2022-02-16 21:10:00|296|294.4|295.65|294.05|296|294.4|295.65|294.05|0
1645045810000|2022-02-16 21:10:10|296|294.4|296|294.4|296|294.4|296|294.4|0
1645045830000|2022-02-16 21:10:30|296.18|294.58|296.18|294.58|296.18|294.58|296.18|294.58|0
1645045840000|2022-02-16 21:10:40|296|294.4|296|294.4|296|294.4|296|294.4|0
1645045850000|2022-02-16 21:10:50|296.18|294.58|296.36|294.76|296.36|294.76|296.18|294.58|0
1645045860000|2022-02-16 21:11:00|296.72|295.12|296.72|295.12|296.89|295.29|296.72|295.12|0
1645045870000|2022-02-16 21:11:10|296.89|295.29|296.89|295.29|296.89|295.29|296.89|295.29|0
1645045880000|2022-02-16 21:11:20|297.07|295.47|297.25|295.65|297.25|295.65|297.07|295.47|0
1645045890000|2022-02-16 21:11:30|297.43|295.83|297.43|295.83|297.61|296.01|297.43|295.83|0
1645045900000|2022-02-16 21:11:40|297.25|295.65|297.25|295.65|297.25|295.65|297.25|295.65|0
1645045910000|2022-02-16 21:11:50|297.07|295.47|296.89|295.29|297.07|295.47|296.89|295.29|0
1645045920000|2022-02-16 21:12:00|296.54|294.94|296.71|295.11|296.71|295.11|296.54|294.94|0
1645045930000|2022-02-16 21:12:10|296.8|295.2|296.71|295.11|296.8|295.2|296.71|295.11|0
1645045940000|2022-02-16 21:12:20|296.54|294.94|296.54|294.94|296.54|294.94|296.36|294.76|0
1645045950000|2022-02-16 21:12:30|296.71|295.11|296.18|294.58|296.71|295.11|296.18|294.58|0
1645045960000|2022-02-16 21:12:40|296.36|294.76|296.44|294.84|296.44|294.84|296.36|294.76|0
1645045970000|2022-02-16 21:12:50|296.36|294.76|296.36|294.76|296.36|294.76|296.36|294.76|0
1645045980000|2022-02-16 21:13:00|296.54|294.94|296.36|294.76|296.54|294.94|296.36|294.76|0
1645045990000|2022-02-16 21:13:10|296.18|294.58|296.36|294.76|296.36|294.76|296.18|294.58|0
1645046000000|2022-02-16 21:13:20|296.18|294.58|296.26|294.66|296.26|294.66|296.18|294.58|0
1645046010000|2022-02-16 21:13:30|296.36|294.76|296.53|294.93|296.53|294.93|296.26|294.66|0
1645046020000|2022-02-16 21:13:40|296.71|295.11|296.89|295.29|296.89|295.29|296.71|295.11|0
1645046030000|2022-02-16 21:13:50|296.53|294.93|296.71|295.11|296.71|295.11|296.53|294.93|0
1645046040000|2022-02-16 21:14:00|296.62|295.02|296.44|294.84|296.62|295.02|296.44|294.84|0
1645046050000|2022-02-16 21:14:10|296.36|294.76|296.18|294.58|296.36|294.76|296.18|294.58|0
1645046060000|2022-02-16 21:14:20|296|294.4|295.82|294.22|296|294.4|295.82|294.22|0
1645046080000|2022-02-16 21:14:40|296|294.4|295.82|294.22|296|294.4|295.82|294.22|0
1645046090000|2022-02-16 21:14:50|296|294.4|295.82|294.22|296|294.4|295.82|294.22|0
1645046120000|2022-02-16 21:15:20|297.11|294.71|297.11|294.71|297.11|294.71|297.11|294.71|0
1645046130000|2022-02-16 21:15:30|297.2|294.8|297.11|294.71|297.29|294.89|297.11|294.71|0
1645046140000|2022-02-16 21:15:40|297.29|294.89|297.11|294.71|297.29|294.89|297.11|294.71|0
1645046150000|2022-02-16 21:15:50|296.93|294.53|297.11|294.71|297.11|294.71|296.93|294.53|0
1645046170000|2022-02-16 21:16:10|296.93|294.53|296.93|294.53|296.93|294.53|296.93|294.53|0
1645046180000|2022-02-16 21:16:20|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1645046190000|2022-02-16 21:16:30|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1645046200000|2022-02-16 21:16:40|297.55|295.15|297.47|295.07|297.55|295.15|297.47|295.07|0
1645046210000|2022-02-16 21:16:50|297.11|294.71|297.29|294.89|297.29|294.89|297.11|294.71|0
1645046220000|2022-02-16 21:17:00|297.65|295.25|297.47|295.07|297.65|295.25|297.47|295.07|0
1645046240000|2022-02-16 21:17:20|297.65|295.25|297.47|295.07|297.65|295.25|297.47|295.07|0
1645046270000|2022-02-16 21:17:50|297.29|294.89|297.47|295.07|297.47|295.07|297.29|294.89|0
1645046280000|2022-02-16 21:18:00|297.64|295.24|297.64|295.24|297.64|295.24|297.64|295.24|0
1645046290000|2022-02-16 21:18:10|297.73|295.33|297.64|295.24|297.73|295.33|297.64|295.24|0
1645046310000|2022-02-16 21:18:30|297.82|295.42|298|295.6|298|295.6|297.82|295.42|0
1645046320000|2022-02-16 21:18:40|297.82|295.42|297.64|295.24|297.82|295.42|297.64|295.24|0
1645046330000|2022-02-16 21:18:50|297.82|295.42|297.64|295.24|297.82|295.42|297.64|295.24|0
1645046340000|2022-02-16 21:19:00|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1645046350000|2022-02-16 21:19:10|297.11|294.71|297.29|294.89|297.29|294.89|297.11|294.71|0
1645046370000|2022-02-16 21:19:30|297.11|294.71|297.11|294.71|297.19|294.79|297.11|294.71|0
1645046380000|2022-02-16 21:19:40|297.01|294.61|297.11|294.71|297.11|294.71|297.01|294.61|0
1645046390000|2022-02-16 21:19:50|297.01|294.61|297.29|294.89|297.29|294.89|297.01|294.61|0
1645046400000|2022-02-16 21:20:00|297.37|294.97|297.46|295.06|297.46|295.06|297.37|294.97|0
1645046410000|2022-02-16 21:20:10|297.37|294.97|297.37|294.97|297.46|295.06|297.37|294.97|0
1645046420000|2022-02-16 21:20:20|297.46|295.06|296.22|293.82|297.46|295.06|296.22|293.82|0
1645046430000|2022-02-16 21:20:30|295.68|293.28|295.33|292.93|295.68|293.28|294.97|292.57|0
1645046440000|2022-02-16 21:20:40|295.5|293.1|295.5|293.1|295.5|293.1|294.97|292.57|0
1645046450000|2022-02-16 21:20:50|295.15|292.75|295.68|293.28|296.04|293.64|295.15|292.75|0
1645046460000|2022-02-16 21:21:00|296.22|293.82|296.04|293.64|296.22|293.82|295.59|293.19|0
1645046470000|2022-02-16 21:21:10|296.22|293.82|296.75|294.35|296.75|294.35|296.22|293.82|0
1645046480000|2022-02-16 21:21:20|296.22|293.82|299.43|297.03|299.43|297.03|296.22|293.82|0
1645046490000|2022-02-16 21:21:30|299.25|296.85|300.32|297.92|300.32|297.92|299.25|296.85|0
1645046500000|2022-02-16 21:21:40|300.15|297.75|300.32|297.92|300.32|297.92|300.15|297.75|0
1645046510000|2022-02-16 21:21:50|299.43|297.03|299.07|296.67|299.61|297.21|299.07|296.67|0
1645046520000|2022-02-16 21:22:00|299.25|296.85|299.43|297.03|299.43|297.03|298.89|296.49|0
1645046530000|2022-02-16 21:22:10|298.44|296.04|298.71|296.31|298.71|296.31|297.82|295.42|0
1645046540000|2022-02-16 21:22:20|298.8|296.4|298.18|295.78|298.89|296.49|298.18|295.78|0
1645046550000|2022-02-16 21:22:30|298|295.6|297.82|295.42|298.18|295.78|297.82|295.42|0
1645046560000|2022-02-16 21:22:40|297.64|295.24|297.46|295.06|297.64|295.24|297.46|295.06|0
1645046570000|2022-02-16 21:22:50|297.55|295.15|298.35|295.95|298.35|295.95|297.55|295.15|0
1645046580000|2022-02-16 21:23:00|298.18|295.78|297.64|295.24|298.18|295.78|297.46|295.06|0
1645046590000|2022-02-16 21:23:10|298.26|295.86|298.62|296.22|298.62|296.22|298.26|295.86|0
1645046600000|2022-02-16 21:23:20|298.53|296.13|297.46|295.06|298.53|296.13|297.46|295.06|0
1645046610000|2022-02-16 21:23:30|297.82|295.42|297.64|295.24|297.9|295.5|297.64|295.24|0
1645046620000|2022-02-16 21:23:40|296.93|294.53|297.1|294.7|297.1|294.7|296.93|294.53|0
1645046630000|2022-02-16 21:23:50|297.37|294.97|297.19|294.79|297.37|294.97|297.19|294.79|0
1645046640000|2022-02-16 21:24:00|297.01|294.61|297.1|294.7|297.1|294.7|297.01|294.61|0
1645046650000|2022-02-16 21:24:10|297.46|295.06|297.82|295.42|297.82|295.42|297.46|295.06|0
1645046660000|2022-02-16 21:24:20|297.64|295.24|297.37|294.97|297.64|295.24|297.37|294.97|0
1645046670000|2022-02-16 21:24:30|297.28|294.88|297.46|295.06|297.46|295.06|297.28|294.88|0
1645046680000|2022-02-16 21:24:40|297.64|295.24|297.64|295.24|297.82|295.42|297.64|295.24|0
1645046690000|2022-02-16 21:24:50|297.28|294.88|297.37|294.97|297.46|295.06|297.28|294.88|0
1645046700000|2022-02-16 21:25:00|297.28|294.88|296.83|294.43|297.28|294.88|296.75|294.35|0
1645046710000|2022-02-16 21:25:10|296.92|294.52|297.1|294.7|297.1|294.7|296.83|294.43|0
1645046720000|2022-02-16 21:25:20|297.01|294.61|296.57|294.17|297.01|294.61|296.57|294.17|0
1645046730000|2022-02-16 21:25:30|296.39|293.99|297.28|294.88|297.28|294.88|296.39|293.99|0
1645046740000|2022-02-16 21:25:40|297.46|295.06|297.82|295.42|297.82|295.42|297.28|294.88|0
1645046750000|2022-02-16 21:25:50|297.64|295.24|297.46|295.06|297.64|295.24|297.46|295.06|0
1645046760000|2022-02-16 21:26:00|297.1|294.7|297.1|294.7|297.28|294.88|297.1|294.7|0
1645046770000|2022-02-16 21:26:10|297.19|294.79|297.46|295.06|297.64|295.24|297.1|294.7|0
1645046780000|2022-02-16 21:26:20|297.54|295.14|297.46|295.06|297.64|295.24|297.46|295.06|0
1645046790000|2022-02-16 21:26:30|297.28|294.88|297.1|294.7|297.37|294.97|297.1|294.7|0
1645046800000|2022-02-16 21:26:40|296.92|294.52|297.28|294.88|297.28|294.88|296.92|294.52|0
1645046810000|2022-02-16 21:26:50|297.37|294.97|297.46|295.06|297.54|295.14|297.37|294.97|0
1645046820000|2022-02-16 21:27:00|297.28|294.88|297.46|295.06|297.46|295.06|297.28|294.88|0
1645046830000|2022-02-16 21:27:10|297.54|295.14|297.46|295.06|297.64|295.24|297.46|295.06|0
1645046840000|2022-02-16 21:27:20|297.54|295.14|297.72|295.32|297.72|295.32|297.54|295.14|0
1645046850000|2022-02-16 21:27:30|297.46|295.06|297.28|294.88|297.46|295.06|297.28|294.88|0
1645046860000|2022-02-16 21:27:40|296.92|294.52|297.1|294.7|297.1|294.7|296.92|294.52|0
1645046870000|2022-02-16 21:27:50|297.19|294.79|297.1|294.7|297.19|294.79|297.1|294.7|0
1645046880000|2022-02-16 21:28:00|297.01|294.61|297.28|294.88|297.28|294.88|297.01|294.61|0
1645046890000|2022-02-16 21:28:10|297.1|294.7|297.1|294.7|297.19|294.79|297.1|294.7|0
1645046900000|2022-02-16 21:28:20|296.92|294.52|297.1|294.7|297.1|294.7|296.74|294.34|0
1645046910000|2022-02-16 21:28:30|296.92|294.52|296.92|294.52|296.92|294.52|296.92|294.52|0
1645046920000|2022-02-16 21:28:40|297.1|294.7|297.46|295.06|297.46|295.06|297.1|294.7|0
1645046930000|2022-02-16 21:28:50|297.36|294.96|297.81|295.41|297.81|295.41|297.36|294.96|0
1645046940000|2022-02-16 21:29:00|298.17|295.77|298.35|295.95|298.35|295.95|298.17|295.77|0
1645046950000|2022-02-16 21:29:10|298.53|296.13|298.35|295.95|298.53|296.13|298.35|295.95|0
1645046960000|2022-02-16 21:29:20|298.53|296.13|297.81|295.41|298.53|296.13|297.81|295.41|0
1645046970000|2022-02-16 21:29:30|297.99|295.59|297.81|295.41|297.99|295.59|297.81|295.41|0
1645046980000|2022-02-16 21:29:40|297.99|295.59|297.81|295.41|297.99|295.59|297.81|295.41|0
1645046990000|2022-02-16 21:29:50|297.54|295.14|297.54|295.14|297.54|295.14|297.54|295.14|0
1645047000000|2022-02-16 21:30:00|297.63|295.23|297.46|295.06|297.63|295.23|297.46|295.06|0
1645047010000|2022-02-16 21:30:10|297.28|294.88|297.1|294.7|297.28|294.88|297.1|294.7|0
1645047030000|2022-02-16 21:30:30|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1645047040000|2022-02-16 21:30:40|297.28|294.88|297.45|295.05|297.45|295.05|297.28|294.88|0
1645047050000|2022-02-16 21:30:50|297.28|294.88|297.99|295.59|297.99|295.59|297.28|294.88|0
1645047060000|2022-02-16 21:31:00|298.17|295.77|298.25|295.85|298.43|296.03|298.17|295.77|0
1645047070000|2022-02-16 21:31:10|298.17|295.77|298.25|295.85|298.25|295.85|297.9|295.5|0
1645047080000|2022-02-16 21:31:20|298.53|296.13|298.61|296.21|298.7|296.3|298.53|296.13|0
1645047090000|2022-02-16 21:31:30|298.53|296.13|297.99|295.59|298.53|296.13|297.9|295.5|0
1645047100000|2022-02-16 21:31:40|298.08|295.68|297.99|295.59|298.08|295.68|297.99|295.59|0
1645047110000|2022-02-16 21:31:50|297.81|295.41|298.35|295.95|298.35|295.95|297.81|295.41|0
1645047120000|2022-02-16 21:32:00|298.53|296.13|298.35|295.95|299.06|296.66|298.35|295.95|0
1645047130000|2022-02-16 21:32:10|298.53|296.13|298.43|296.03|298.53|296.13|298.35|295.95|0
1645047140000|2022-02-16 21:32:20|298.35|295.95|298.61|296.21|298.61|296.21|298.35|295.95|0
1645047150000|2022-02-16 21:32:30|298.88|296.48|298.7|296.3|298.88|296.48|298.61|296.21|0
1645047160000|2022-02-16 21:32:40|298.52|296.12|298.07|295.67|298.61|296.21|298.07|295.67|0
1645047170000|2022-02-16 21:32:50|298.25|295.85|297.99|295.59|298.25|295.85|297.99|295.59|0
1645047180000|2022-02-16 21:33:00|298.17|295.77|298.25|295.85|298.25|295.85|298.17|295.77|0
1645047190000|2022-02-16 21:33:10|298.17|295.77|297.72|295.32|298.17|295.77|297.45|295.05|0
1645047200000|2022-02-16 21:33:20|297.54|295.14|297.45|295.05|297.54|295.14|297.45|295.05|0
1645047210000|2022-02-16 21:33:30|297.81|295.41|297.63|295.23|297.81|295.41|297.54|295.14|0
1645047220000|2022-02-16 21:33:40|297.72|295.32|297.63|295.23|297.72|295.32|297.63|295.23|0
1645047230000|2022-02-16 21:33:50|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1645047240000|2022-02-16 21:34:00|297.63|295.23|297.72|295.32|297.72|295.32|297.63|295.23|0
1645047250000|2022-02-16 21:34:10|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1645047260000|2022-02-16 21:34:20|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1645047270000|2022-02-16 21:34:30|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1645047280000|2022-02-16 21:34:40|297.36|294.96|297.27|294.87|297.45|295.05|297.27|294.87|0
1645047290000|2022-02-16 21:34:50|297.45|295.05|297.63|295.23|297.63|295.23|297.27|294.87|0
1645047300000|2022-02-16 21:35:00|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1645047310000|2022-02-16 21:35:10|297.54|295.14|297.54|295.14|297.54|295.14|297.54|295.14|0
1645047330000|2022-02-16 21:35:30|297.45|295.05|297.54|295.14|297.54|295.14|297.45|295.05|0
1645047340000|2022-02-16 21:35:40|297.45|295.05|297.27|294.87|297.45|295.05|297.27|294.87|0
1645047350000|2022-02-16 21:35:50|297.18|294.78|297.45|295.05|297.45|295.05|297.18|294.78|0
1645047360000|2022-02-16 21:36:00|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1645047370000|2022-02-16 21:36:10|297.81|295.41|297.99|295.59|297.99|295.59|297.81|295.41|0
1645047380000|2022-02-16 21:36:20|297.81|295.41|297.63|295.23|297.81|295.41|297.63|295.23|0
1645047400000|2022-02-16 21:36:40|297.71|295.31|297.71|295.31|297.71|295.31|297.71|295.31|0
1645047410000|2022-02-16 21:36:50|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1645047430000|2022-02-16 21:37:10|297.71|295.31|297.71|295.31|297.71|295.31|297.71|295.31|0
1645047440000|2022-02-16 21:37:20|297.81|295.41|297.63|295.23|297.81|295.41|297.63|295.23|0
1645047450000|2022-02-16 21:37:30|297.71|295.31|297.63|295.23|297.81|295.41|297.63|295.23|0
1645047460000|2022-02-16 21:37:40|297.53|295.13|297.63|295.23|297.63|295.23|297.53|295.13|0
1645047480000|2022-02-16 21:38:00|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1645047490000|2022-02-16 21:38:10|297.36|294.96|297.36|294.96|297.45|295.05|297.36|294.96|0
1645047500000|2022-02-16 21:38:20|297.27|294.87|297.27|294.87|297.27|294.87|297.27|294.87|0
1645047530000|2022-02-16 21:38:50|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1645047540000|2022-02-16 21:39:00|297.27|294.87|297.09|294.69|297.27|294.87|297.09|294.69|0
1645047600000|2022-02-16 21:40:00|297.45|295.05|297.27|294.87|297.45|295.05|297.27|294.87|0
1645047620000|2022-02-16 21:40:20|297.09|294.69|297.53|295.13|297.53|295.13|297.09|294.69|0
1645047640000|2022-02-16 21:40:40|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1645047650000|2022-02-16 21:40:50|297.53|295.13|297.35|294.95|297.53|295.13|297.35|294.95|0
1645047660000|2022-02-16 21:41:00|297.45|295.05|297.27|294.87|297.45|295.05|297.27|294.87|0
1645047680000|2022-02-16 21:41:20|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1645047690000|2022-02-16 21:41:30|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1645047700000|2022-02-16 21:41:40|297.44|295.04|297.44|295.04|297.44|295.04|297.44|295.04|0
1645047710000|2022-02-16 21:41:50|297.35|294.95|297.44|295.04|297.44|295.04|297.35|294.95|0
1645047730000|2022-02-16 21:42:10|297.35|294.95|297.44|295.04|297.44|295.04|297.35|294.95|0
1645047740000|2022-02-16 21:42:20|297.62|295.22|297.62|295.22|297.62|295.22|297.44|295.04|0
1645047760000|2022-02-16 21:42:40|297.44|295.04|297.27|294.87|297.44|295.04|297.27|294.87|0
1645047770000|2022-02-16 21:42:50|297.09|294.69|297.09|294.69|297.09|294.69|297.09|294.69|0
1645047780000|2022-02-16 21:43:00|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1645047790000|2022-02-16 21:43:10|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1645047810000|2022-02-16 21:43:30|296.82|294.42|296.73|294.33|296.82|294.42|296.73|294.33|0
1645047820000|2022-02-16 21:43:40|296.55|294.15|296.91|294.51|296.91|294.51|296.55|294.15|0
1645047830000|2022-02-16 21:43:50|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1645047840000|2022-02-16 21:44:00|296.91|294.51|296.73|294.33|296.91|294.51|296.73|294.33|0
1645047850000|2022-02-16 21:44:10|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1645047880000|2022-02-16 21:44:40|296.37|293.97|296.37|293.97|296.37|293.97|296.37|293.97|0
1645047890000|2022-02-16 21:44:50|296.64|294.24|296.37|293.97|296.64|294.24|296.37|293.97|0
1645047900000|2022-02-16 21:45:00|296.55|294.15|296.19|293.79|296.55|294.15|296.19|293.79|0
1645047910000|2022-02-16 21:45:10|296.02|293.62|296.02|293.62|296.02|293.62|296.02|293.62|0
1645047930000|2022-02-16 21:45:30|296.19|293.79|296.02|293.62|296.19|293.79|296.02|293.62|0
1645047940000|2022-02-16 21:45:40|295.84|293.44|296.02|293.62|296.02|293.62|295.84|293.44|0
1645047950000|2022-02-16 21:45:50|296.19|293.79|296.19|293.79|296.19|293.79|296.1|293.7|0
1645047960000|2022-02-16 21:46:00|296.37|293.97|296.1|293.7|296.37|293.97|296.1|293.7|0
1645047970000|2022-02-16 21:46:10|296.01|293.61|296.19|293.79|296.19|293.79|296.01|293.61|0
1645047980000|2022-02-16 21:46:20|296.1|293.7|296.01|293.61|296.1|293.7|296.01|293.61|0
1645047990000|2022-02-16 21:46:30|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1645048000000|2022-02-16 21:46:40|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1645048010000|2022-02-16 21:46:50|295.48|293.08|295.66|293.26|295.66|293.26|295.48|293.08|0
1645048020000|2022-02-16 21:47:00|295.92|293.52|296.28|293.88|296.28|293.88|295.92|293.52|0
1645048030000|2022-02-16 21:47:10|296.19|293.79|296.19|293.79|296.19|293.79|296.19|293.79|0
1645048050000|2022-02-16 21:47:30|296.01|293.61|295.84|293.44|296.01|293.61|295.84|293.44|0
1645048070000|2022-02-16 21:47:50|296.01|293.61|296.01|293.61|296.01|293.61|296.01|293.61|0
1645048100000|2022-02-16 21:48:20|296.28|293.88|296.19|293.79|296.28|293.88|296.19|293.79|0
1645048110000|2022-02-16 21:48:30|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1645048120000|2022-02-16 21:48:40|296.19|293.79|296.19|293.79|296.19|293.79|296.19|293.79|0
1645048130000|2022-02-16 21:48:50|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1645048140000|2022-02-16 21:49:00|296.19|293.79|296.01|293.61|296.19|293.79|296.01|293.61|0
1645048150000|2022-02-16 21:49:10|295.83|293.43|295.66|293.26|295.83|293.43|295.66|293.26|0
1645048160000|2022-02-16 21:49:20|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1645048170000|2022-02-16 21:49:30|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1645048180000|2022-02-16 21:49:40|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1645048200000|2022-02-16 21:50:00|295.92|293.52|295.83|293.43|295.92|293.52|295.83|293.43|0
1645048210000|2022-02-16 21:50:10|295.48|293.08|295.3|292.9|295.48|293.08|295.3|292.9|0
1645048220000|2022-02-16 21:50:20|295.48|293.08|295.65|293.25|295.65|293.25|295.48|293.08|0
1645048230000|2022-02-16 21:50:30|295.83|293.43|296.01|293.61|296.19|293.79|295.83|293.43|0
1645048240000|2022-02-16 21:50:40|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1645048250000|2022-02-16 21:50:50|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1645048300000|2022-02-16 21:51:40|295.48|293.08|295.12|292.72|295.48|293.08|295.12|292.72|0
1645048310000|2022-02-16 21:51:50|295.3|292.9|295.3|292.9|295.3|292.9|295.3|292.9|0
1645048320000|2022-02-16 21:52:00|295.12|292.72|295.12|292.72|295.12|292.72|295.12|292.72|0
1645048330000|2022-02-16 21:52:10|295.3|292.9|295.3|292.9|295.3|292.9|295.3|292.9|0
1645048340000|2022-02-16 21:52:20|295.12|292.72|295.12|292.72|295.12|292.72|295.12|292.72|0
1645048350000|2022-02-16 21:52:30|294.94|292.54|294.94|292.54|294.94|292.54|294.94|292.54|0
1645048360000|2022-02-16 21:52:40|295.12|292.72|295.12|292.72|295.3|292.9|295.12|292.72|0
1645048380000|2022-02-16 21:53:00|295.2|292.8|295.12|292.72|295.2|292.8|295.12|292.72|0
1645048390000|2022-02-16 21:53:10|294.94|292.54|294.94|292.54|294.94|292.54|294.94|292.54|0
1645048410000|2022-02-16 21:53:30|295.03|292.63|295.03|292.63|295.03|292.63|295.03|292.63|0
1645048420000|2022-02-16 21:53:40|294.94|292.54|295.12|292.72|295.12|292.72|294.94|292.54|0
1645048430000|2022-02-16 21:53:50|295.3|292.9|295.3|292.9|295.3|292.9|295.3|292.9|0
1645048440000|2022-02-16 21:54:00|295.47|293.07|295.3|292.9|295.47|293.07|295.3|292.9|0
1645048450000|2022-02-16 21:54:10|295.38|292.98|295.38|292.98|295.38|292.98|295.38|292.98|0
1645048460000|2022-02-16 21:54:20|295.47|293.07|295.47|293.07|295.47|293.07|295.47|293.07|0
1645048470000|2022-02-16 21:54:30|295.3|292.9|295.12|292.72|295.3|292.9|295.12|292.72|0
1645048480000|2022-02-16 21:54:40|295.3|292.9|295.2|292.8|295.3|292.9|295.2|292.8|0
1645048490000|2022-02-16 21:54:50|295.3|292.9|295.29|292.89|295.3|292.9|295.29|292.89|0
1645048500000|2022-02-16 21:55:00|295.47|293.07|295.2|292.8|295.47|293.07|295.2|292.8|0
1645048510000|2022-02-16 21:55:10|295.29|292.89|295.29|292.89|295.29|292.89|295.29|292.89|0
1645048520000|2022-02-16 21:55:20|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1645048530000|2022-02-16 21:55:30|296.01|293.61|296.01|293.61|296.01|293.61|295.91|293.51|0
1645048550000|2022-02-16 21:55:50|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1645048570000|2022-02-16 21:56:10|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1645048590000|2022-02-16 21:56:30|295.83|293.43|295.83|293.43|295.83|293.43|295.65|293.25|0
1645048600000|2022-02-16 21:56:40|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1645048610000|2022-02-16 21:56:50|295.83|293.43|295.83|293.43|295.83|293.43|295.73|293.33|0
1645048620000|2022-02-16 21:57:00|295.65|293.25|295.83|293.43|295.83|293.43|295.65|293.25|0
1645048630000|2022-02-16 21:57:10|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1645048640000|2022-02-16 21:57:20|295.73|293.33|296|293.6|296|293.6|295.65|293.25|0
1645048690000|2022-02-16 21:58:10|295.83|293.43|296|293.6|296|293.6|295.83|293.43|0
1645048700000|2022-02-16 21:58:20|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1645048720000|2022-02-16 21:58:40|295.73|293.33|295.65|293.25|295.83|293.43|295.65|293.25|0
1645048730000|2022-02-16 21:58:50|295.83|293.43|295.65|293.25|295.83|293.43|295.65|293.25|0
1645048740000|2022-02-16 21:59:00|296.09|293.69|296.18|293.78|296.18|293.78|296.09|293.69|0
1645048750000|2022-02-16 21:59:10|296.09|293.69|295.82|293.42|296.09|293.69|295.82|293.42|0
1645048760000|2022-02-16 21:59:20|295.73|293.33|295.82|293.42|295.82|293.42|295.73|293.33|0
1645048770000|2022-02-16 21:59:30|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1645048780000|2022-02-16 21:59:40|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1645048790000|2022-02-16 21:59:50|295.55|293.15|295.91|293.51|295.91|293.51|295.55|293.15|0
1645048800000|2022-02-16 22:00:00|295.86|293.46|295.86|293.46|295.86|293.46|295.86|293.46|0
1645048810000|2022-02-16 22:00:10|295.57|293.17|295.94|293.54|295.94|293.54|295.57|293.17|0
1645048820000|2022-02-16 22:00:20|296.07|293.67|296.07|293.67|296.07|293.67|296.07|293.67|0
1645048860000|2022-02-16 22:01:00|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1645048870000|2022-02-16 22:01:10|295.88|293.48|295.88|293.48|295.88|293.48|295.88|293.48|0
1645048890000|2022-02-16 22:01:30|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1645048900000|2022-02-16 22:01:40|295.94|293.54|295.88|293.48|295.94|293.54|295.88|293.48|0
1645048960000|2022-02-16 22:02:40|295.86|293.46|295.86|293.46|295.88|293.48|295.86|293.46|0
1645048980000|2022-02-16 22:03:00|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1645048990000|2022-02-16 22:03:10|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1645049030000|2022-02-16 22:03:50|295.83|293.43|295.88|293.48|295.88|293.48|295.83|293.43|0
1645049040000|2022-02-16 22:04:00|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1645049060000|2022-02-16 22:04:20|295.83|293.43|295.91|293.51|295.91|293.51|295.83|293.43|0
1645049070000|2022-02-16 22:04:30|295.98|293.58|295.98|293.58|295.98|293.58|295.98|293.58|0
1645049100000|2022-02-16 22:05:00|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1645049120000|2022-02-16 22:05:20|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1645049150000|2022-02-16 22:05:50|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1645049250000|2022-02-16 22:07:30|295.87|293.47|295.87|293.47|295.87|293.47|295.87|293.47|0
1645049270000|2022-02-16 22:07:50|296.01|293.61|296.01|293.61|296.01|293.61|296.01|293.61|0
1645049300000|2022-02-16 22:08:20|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1645049310000|2022-02-16 22:08:30|295.87|293.47|295.87|293.47|295.87|293.47|295.87|293.47|0
1645049320000|2022-02-16 22:08:40|296.06|293.66|295.93|293.53|296.06|293.66|295.85|293.45|0
1645049330000|2022-02-16 22:08:50|296.03|293.63|296.03|293.63|296.03|293.63|296.03|293.63|0
1645049410000|2022-02-16 22:10:10|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1645049430000|2022-02-16 22:10:30|295.72|293.32|295.72|293.32|295.72|293.32|295.72|293.32|0
1645049450000|2022-02-16 22:10:50|296.16|293.76|296.16|293.76|296.16|293.76|296.16|293.76|0
1645049510000|2022-02-16 22:11:50|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1645049520000|2022-02-16 22:12:00|296.16|293.76|296.16|293.76|296.16|293.76|296.16|293.76|0
1645049550000|2022-02-16 22:12:30|296.21|293.81|296.21|293.81|296.21|293.81|296.21|293.81|0
1645049620000|2022-02-16 22:13:40|296.16|293.76|296.16|293.76|296.16|293.76|296.16|293.76|0
1645049630000|2022-02-16 22:13:50|296.13|293.73|296.1|293.7|296.13|293.73|296.1|293.7|0
1645049640000|2022-02-16 22:14:00|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1645049650000|2022-02-16 22:14:10|296.08|293.68|295.85|293.45|296.08|293.68|295.85|293.45|0
1645049660000|2022-02-16 22:14:20|296.08|293.68|295.85|293.45|296.08|293.68|295.85|293.45|0
1645049670000|2022-02-16 22:14:30|295.77|293.37|295.77|293.37|295.77|293.37|295.77|293.37|0
1645049830000|2022-02-16 22:17:10|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1645049890000|2022-02-16 22:18:10|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1645049920000|2022-02-16 22:18:40|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1645050020000|2022-02-16 22:20:20|296.33|293.93|296.33|293.93|296.33|293.93|296.33|293.93|0
1645050040000|2022-02-16 22:20:40|296.36|293.96|296.36|293.96|296.36|293.96|296.36|293.96|0
1645050080000|2022-02-16 22:21:20|296.4|294|296.62|294.22|296.62|294.22|296.4|294|0
1645050180000|2022-02-16 22:23:00|296.64|294.24|296.64|294.24|296.64|294.24|296.64|294.24|0
1645050190000|2022-02-16 22:23:10|296.92|294.52|296.92|294.52|296.92|294.52|296.92|294.52|0
1645050210000|2022-02-16 22:23:30|296.69|294.29|296.69|294.29|296.69|294.29|296.69|294.29|0
1645050250000|2022-02-16 22:24:10|297|294.6|297|294.6|297|294.6|297|294.6|0
1645050270000|2022-02-16 22:24:30|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1645050300000|2022-02-16 22:25:00|297.11|294.71|297.11|294.71|297.11|294.71|297.11|294.71|0
1645050320000|2022-02-16 22:25:20|297.28|294.88|297.11|294.71|297.28|294.88|297.11|294.71|0
1645050340000|2022-02-16 22:25:40|297.16|294.76|297.06|294.66|297.16|294.76|297.06|294.66|0
1645050350000|2022-02-16 22:25:50|297.16|294.76|297.16|294.76|297.16|294.76|297.16|294.76|0
1645050360000|2022-02-16 22:26:00|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1645050380000|2022-02-16 22:26:20|297.47|295.07|297.5|295.1|297.5|295.1|297.47|295.07|0
1645050430000|2022-02-16 22:27:10|297.52|295.12|297.52|295.12|297.52|295.12|297.52|295.12|0
1645050440000|2022-02-16 22:27:20|297.55|295.15|297.55|295.15|297.55|295.15|297.55|295.15|0
1645050450000|2022-02-16 22:27:30|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1645050460000|2022-02-16 22:27:40|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1645050470000|2022-02-16 22:27:50|297.7|295.3|297.7|295.3|297.7|295.3|297.7|295.3|0
1645050480000|2022-02-16 22:28:00|297.73|295.33|297.73|295.33|297.73|295.33|297.73|295.33|0
1645050490000|2022-02-16 22:28:10|297.8|295.4|297.8|295.4|297.8|295.4|297.8|295.4|0
1645050500000|2022-02-16 22:28:20|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1645050520000|2022-02-16 22:28:40|297.78|295.38|297.78|295.38|297.78|295.38|297.78|295.38|0
1645050530000|2022-02-16 22:28:50|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1645050540000|2022-02-16 22:29:00|297.67|295.27|297.62|295.22|297.67|295.27|297.62|295.22|0
1645050550000|2022-02-16 22:29:10|297.65|295.25|297.62|295.22|297.73|295.33|297.62|295.22|0
1645050560000|2022-02-16 22:29:20|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1645050580000|2022-02-16 22:29:40|297.5|295.1|297.47|295.07|297.5|295.1|297.47|295.07|0
1645050600000|2022-02-16 22:30:00|297.49|295.09|297.54|295.14|297.54|295.14|297.49|295.09|0
1645050610000|2022-02-16 22:30:10|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1645050630000|2022-02-16 22:30:30|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1645050650000|2022-02-16 22:30:50|297.54|295.14|297.7|295.3|297.7|295.3|297.54|295.14|0
1645050680000|2022-02-16 22:31:20|297.54|295.14|297.54|295.14|297.54|295.14|297.54|295.14|0
1645050690000|2022-02-16 22:31:30|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1645050700000|2022-02-16 22:31:40|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1645050710000|2022-02-16 22:31:50|297.44|295.04|297.41|295.01|297.44|295.04|297.41|295.01|0
1645050720000|2022-02-16 22:32:00|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1645050830000|2022-02-16 22:33:50|297.13|294.73|296.99|294.59|297.13|294.73|296.99|294.59|0
1645050840000|2022-02-16 22:34:00|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1645050850000|2022-02-16 22:34:10|297.21|294.81|297.23|294.83|297.23|294.83|297.21|294.81|0
1645050870000|2022-02-16 22:34:30|297.26|294.86|297.25|294.85|297.26|294.86|297.25|294.85|0
1645050880000|2022-02-16 22:34:40|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1645050890000|2022-02-16 22:34:50|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1645050930000|2022-02-16 22:35:30|297.41|295.01|297.41|295.01|297.41|295.01|297.41|295.01|0
1645050950000|2022-02-16 22:35:50|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1645050980000|2022-02-16 22:36:20|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1645051000000|2022-02-16 22:36:40|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1645051010000|2022-02-16 22:36:50|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1645051050000|2022-02-16 22:37:30|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1645051070000|2022-02-16 22:37:50|297.54|295.14|297.54|295.14|297.54|295.14|297.54|295.14|0
1645051080000|2022-02-16 22:38:00|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1645051100000|2022-02-16 22:38:20|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1645051120000|2022-02-16 22:38:40|297.41|295.01|297.41|295.01|297.41|295.01|297.41|295.01|0
1645051150000|2022-02-16 22:39:10|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1645051160000|2022-02-16 22:39:20|297.41|295.01|297.38|294.98|297.41|295.01|297.38|294.98|0
1645051180000|2022-02-16 22:39:40|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1645051200000|2022-02-16 22:40:00|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1645051220000|2022-02-16 22:40:20|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1645051230000|2022-02-16 22:40:30|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1645051240000|2022-02-16 22:40:40|297.12|294.72|297.33|294.93|297.33|294.93|297.12|294.72|0
1645051260000|2022-02-16 22:41:00|297.25|294.85|297.25|294.85|297.25|294.85|297.25|294.85|0
1645051330000|2022-02-16 22:42:10|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1645051340000|2022-02-16 22:42:20|296.96|294.56|296.93|294.53|296.96|294.56|296.93|294.53|0
1645051350000|2022-02-16 22:42:30|296.91|294.51|296.81|294.41|296.91|294.51|296.81|294.41|0
1645051370000|2022-02-16 22:42:50|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645051380000|2022-02-16 22:43:00|296.75|294.35|296.75|294.35|296.75|294.35|296.75|294.35|0
1645051400000|2022-02-16 22:43:20|296.62|294.22|296.62|294.22|296.62|294.22|296.6|294.2|0
1645051410000|2022-02-16 22:43:30|296.75|294.35|296.75|294.35|296.75|294.35|296.75|294.35|0
1645051420000|2022-02-16 22:43:40|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1645051430000|2022-02-16 22:43:50|296.65|294.25|296.78|294.38|296.78|294.38|296.65|294.25|0
1645051450000|2022-02-16 22:44:10|296.65|294.25|296.78|294.38|296.78|294.38|296.65|294.25|0
1645051480000|2022-02-16 22:44:40|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1645051500000|2022-02-16 22:45:00|296.8|294.4|296.8|294.4|296.8|294.4|296.8|294.4|0
1645051540000|2022-02-16 22:45:40|296.67|294.27|296.8|294.4|296.8|294.4|296.67|294.27|0
1645051590000|2022-02-16 22:46:30|296.65|294.25|296.64|294.24|296.65|294.25|296.64|294.24|0
1645051600000|2022-02-16 22:46:40|296.6|294.2|296.59|294.19|296.6|294.2|296.59|294.19|0
1645051610000|2022-02-16 22:46:50|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1645051620000|2022-02-16 22:47:00|296.46|294.06|296.46|294.06|296.46|294.06|296.46|294.06|0
1645051630000|2022-02-16 22:47:10|296.38|293.98|296.26|293.86|296.38|293.98|296.26|293.86|0
1645051690000|2022-02-16 22:48:10|296.34|293.94|296.34|293.94|296.34|293.94|296.34|293.94|0
1645051700000|2022-02-16 22:48:20|296.21|293.81|296.21|293.81|296.21|293.81|296.21|293.81|0
1645051710000|2022-02-16 22:48:30|296.36|293.96|296.34|293.94|296.36|293.96|296.34|293.94|0
1645051720000|2022-02-16 22:48:40|296.29|293.89|296.15|293.75|296.29|293.89|296.15|293.75|0
1645051730000|2022-02-16 22:48:50|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1645051740000|2022-02-16 22:49:00|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1645051750000|2022-02-16 22:49:10|296.02|293.62|295.97|293.57|296.02|293.62|295.97|293.57|0
1645051760000|2022-02-16 22:49:20|295.99|293.59|295.99|293.59|295.99|293.59|295.99|293.59|0
1645051820000|2022-02-16 22:50:20|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1645051830000|2022-02-16 22:50:30|295.84|293.44|295.89|293.49|295.89|293.49|295.84|293.44|0
1645051840000|2022-02-16 22:50:40|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1645051880000|2022-02-16 22:51:20|295.81|293.41|295.81|293.41|295.81|293.41|295.81|293.41|0
1645051890000|2022-02-16 22:51:30|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1645051920000|2022-02-16 22:52:00|295.81|293.41|295.81|293.41|295.81|293.41|295.81|293.41|0
1645051930000|2022-02-16 22:52:10|295.73|293.33|295.86|293.46|295.86|293.46|295.73|293.33|0
1645051950000|2022-02-16 22:52:30|295.89|293.49|296.02|293.62|296.02|293.62|295.89|293.49|0
1645051960000|2022-02-16 22:52:40|296.4|294|296.4|294|296.4|294|296.4|294|0
1645051970000|2022-02-16 22:52:50|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1645051980000|2022-02-16 22:53:00|296.77|294.37|296.77|294.37|296.8|294.4|296.77|294.37|0
1645052010000|2022-02-16 22:53:30|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1645052020000|2022-02-16 22:53:40|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1645052030000|2022-02-16 22:53:50|296.85|294.45|296.9|294.5|296.9|294.5|296.85|294.45|0
1645052050000|2022-02-16 22:54:10|296.89|294.49|296.89|294.49|296.89|294.49|296.89|294.49|0
1645052060000|2022-02-16 22:54:20|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1645052110000|2022-02-16 22:55:10|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1645052130000|2022-02-16 22:55:30|296.25|293.85|296.14|293.74|296.25|293.85|296.14|293.74|0
1645052190000|2022-02-16 22:56:30|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1645052200000|2022-02-16 22:56:40|295.76|293.36|296.66|294.26|296.71|294.31|295.76|293.36|0
1645052210000|2022-02-16 22:56:50|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1645052220000|2022-02-16 22:57:00|295.57|293.17|295.97|293.57|295.97|293.57|295.57|293.17|0
1645052230000|2022-02-16 22:57:10|295.99|293.59|295.99|293.59|295.99|293.59|295.99|293.59|0
1645052250000|2022-02-16 22:57:30|296.14|293.74|295.99|293.59|296.14|293.74|295.99|293.59|0
1645052270000|2022-02-16 22:57:50|295.96|293.56|295.96|293.56|295.96|293.56|295.96|293.56|0
1645052350000|2022-02-16 22:59:10|295.99|293.59|295.98|293.58|295.99|293.59|295.98|293.58|0
1645052380000|2022-02-16 22:59:40|295.91|293.51|296.01|293.61|296.01|293.61|295.76|293.36|0
1645052400000|2022-02-16 23:00:00|296.39|293.99|296.21|293.81|297.1|294.7|296.21|293.81|0
1645052410000|2022-02-16 23:00:10|296.84|294.44|297.37|294.97|297.55|295.15|296.84|294.44|0
1645052420000|2022-02-16 23:00:20|297.64|295.24|297.64|295.24|298|295.6|297.64|295.24|0
1645052430000|2022-02-16 23:00:30|297.2|294.8|296.92|294.52|297.2|294.8|296.92|294.52|0
1645052440000|2022-02-16 23:00:40|297.2|294.8|296.75|294.35|297.2|294.8|296.75|294.35|0
1645052450000|2022-02-16 23:00:50|296.48|294.08|296.66|294.26|296.66|294.26|296.39|293.99|0
1645052460000|2022-02-16 23:01:00|297.02|294.62|297.37|294.97|297.37|294.97|297.02|294.62|0
1645052470000|2022-02-16 23:01:10|297.55|295.15|297.1|294.7|297.55|295.15|296.84|294.44|0
1645052480000|2022-02-16 23:01:20|297.37|294.97|297.1|294.7|297.37|294.97|297.1|294.7|0
1645052490000|2022-02-16 23:01:30|296.92|294.52|297.2|294.8|297.2|294.8|296.92|294.52|0
1645052500000|2022-02-16 23:01:40|297.55|295.15|297.37|294.97|297.55|295.15|297.37|294.97|0
1645052510000|2022-02-16 23:01:50|297.02|294.62|297.19|294.79|297.19|294.79|297.02|294.62|0
1645052520000|2022-02-16 23:02:00|297.46|295.06|297.73|295.33|297.73|295.33|297.46|295.06|0
1645052540000|2022-02-16 23:02:20|297.55|295.15|297.82|295.42|297.82|295.42|297.55|295.15|0
1645052550000|2022-02-16 23:02:30|297.99|295.59|298.09|295.69|298.09|295.69|297.99|295.59|0
1645052560000|2022-02-16 23:02:40|297.99|295.59|297.91|295.51|297.99|295.59|297.91|295.51|0
1645052570000|2022-02-16 23:02:50|297.73|295.33|297.73|295.33|297.73|295.33|297.73|295.33|0
1645052580000|2022-02-16 23:03:00|297.91|295.51|297.82|295.42|297.91|295.51|297.82|295.42|0
1645052590000|2022-02-16 23:03:10|297.91|295.51|298.53|296.13|298.53|296.13|297.91|295.51|0
1645052600000|2022-02-16 23:03:20|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1645052610000|2022-02-16 23:03:30|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1645052620000|2022-02-16 23:03:40|298.8|296.4|298.98|296.58|298.98|296.58|298.62|296.22|0
1645052630000|2022-02-16 23:03:50|298.8|296.4|298.98|296.58|298.98|296.58|298.8|296.4|0
1645052640000|2022-02-16 23:04:00|299.16|296.76|298.98|296.58|299.16|296.76|298.98|296.58|0
1645052650000|2022-02-16 23:04:10|299.07|296.67|299.16|296.76|299.16|296.76|299.07|296.67|0
1645052660000|2022-02-16 23:04:20|299.24|296.84|299.24|296.84|299.24|296.84|299.24|296.84|0
1645052670000|2022-02-16 23:04:30|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1645052680000|2022-02-16 23:04:40|299.07|296.67|299.07|296.67|299.07|296.67|298.98|296.58|0
1645052690000|2022-02-16 23:04:50|299.16|296.76|298.98|296.58|299.16|296.76|298.98|296.58|0
1645052700000|2022-02-16 23:05:00|299.07|296.67|298.98|296.58|299.07|296.67|298.98|296.58|0
1645052710000|2022-02-16 23:05:10|299.16|296.76|299.34|296.94|299.34|296.94|299.16|296.76|0
1645052720000|2022-02-16 23:05:20|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1645052730000|2022-02-16 23:05:30|299.24|296.84|299.16|296.76|299.24|296.84|299.16|296.76|0
1645052740000|2022-02-16 23:05:40|299.24|296.84|299.16|296.76|299.24|296.84|299.16|296.76|0
1645052750000|2022-02-16 23:05:50|299.06|296.66|298.98|296.58|299.06|296.66|298.98|296.58|0
1645052760000|2022-02-16 23:06:00|299.06|296.66|299.06|296.66|299.06|296.66|298.98|296.58|0
1645052770000|2022-02-16 23:06:10|298.98|296.58|299.34|296.94|299.34|296.94|298.98|296.58|0
1645052780000|2022-02-16 23:06:20|299.69|297.29|299.52|297.12|299.69|297.29|299.52|297.12|0
1645052790000|2022-02-16 23:06:30|299.51|297.11|299.6|297.2|299.6|297.2|299.51|297.11|0
1645052800000|2022-02-16 23:06:40|299.51|297.11|299.51|297.11|299.51|297.11|299.24|296.84|0
1645052810000|2022-02-16 23:06:50|299.42|297.02|299.51|297.11|299.51|297.11|299.42|297.02|0
1645052820000|2022-02-16 23:07:00|299.69|297.29|299.69|297.29|299.69|297.29|299.51|297.11|0
1645052830000|2022-02-16 23:07:10|299.6|297.2|299.69|297.29|299.69|297.29|299.6|297.2|0
1645052840000|2022-02-16 23:07:20|299.87|297.47|299.78|297.38|299.87|297.47|299.69|297.29|0
1645052850000|2022-02-16 23:07:30|299.51|297.11|299.51|297.11|299.6|297.2|299.51|297.11|0
1645052860000|2022-02-16 23:07:40|299.6|297.2|299.51|297.11|299.6|297.2|299.51|297.11|0
1645052870000|2022-02-16 23:07:50|299.6|297.2|299.69|297.29|299.69|297.29|299.6|297.2|0
1645052890000|2022-02-16 23:08:10|299.6|297.2|299.6|297.2|299.6|297.2|299.51|297.11|0
1645052900000|2022-02-16 23:08:20|299.69|297.29|299.69|297.29|299.69|297.29|299.51|297.11|0
1645052910000|2022-02-16 23:08:30|299.87|297.47|299.69|297.29|299.87|297.47|299.69|297.29|0
1645052920000|2022-02-16 23:08:40|299.78|297.38|299.69|297.29|299.78|297.38|299.69|297.29|0
1645052930000|2022-02-16 23:08:50|299.87|297.47|299.87|297.47|299.87|297.47|299.87|297.47|0
1645052940000|2022-02-16 23:09:00|299.78|297.38|299.87|297.47|299.87|297.47|299.69|297.29|0
1645052950000|2022-02-16 23:09:10|299.69|297.29|299.51|297.11|299.69|297.29|299.51|297.11|0
1645052960000|2022-02-16 23:09:20|299.6|297.2|299.69|297.29|299.69|297.29|299.51|297.11|0
1645052970000|2022-02-16 23:09:30|300.05|297.65|300.05|297.65|300.05|297.65|300.05|297.65|0
1645052980000|2022-02-16 23:09:40|300.14|297.74|300.05|297.65|300.14|297.74|300.05|297.65|0
1645052990000|2022-02-16 23:09:50|299.87|297.47|299.69|297.29|299.87|297.47|299.69|297.29|0
1645053000000|2022-02-16 23:10:00|299.87|297.47|300.05|297.65|300.05|297.65|299.87|297.47|0
1645053010000|2022-02-16 23:10:10|299.87|297.47|299.87|297.47|299.87|297.47|299.87|297.47|0
1645053020000|2022-02-16 23:10:20|299.78|297.38|299.69|297.29|299.78|297.38|299.69|297.29|0
1645053030000|2022-02-16 23:10:30|299.87|297.47|299.87|297.47|299.87|297.47|299.87|297.47|0
1645053040000|2022-02-16 23:10:40|299.96|297.56|299.87|297.47|299.96|297.56|299.87|297.47|0
1645053050000|2022-02-16 23:10:50|299.69|297.29|299.87|297.47|299.87|297.47|299.69|297.29|0
1645053060000|2022-02-16 23:11:00|299.69|297.29|299.87|297.47|300.05|297.65|299.69|297.29|0
1645053070000|2022-02-16 23:11:10|299.69|297.29|299.87|297.47|299.87|297.47|299.69|297.29|0
1645053080000|2022-02-16 23:11:20|300.05|297.65|300.05|297.65|300.05|297.65|299.87|297.47|0
1645053100000|2022-02-16 23:11:40|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1645053120000|2022-02-16 23:12:00|300.41|298.01|299.87|297.47|300.41|298.01|299.87|297.47|0
1645053130000|2022-02-16 23:12:10|299.78|297.38|299.69|297.29|299.78|297.38|299.69|297.29|0
1645053140000|2022-02-16 23:12:20|299.51|297.11|299.51|297.11|299.51|297.11|299.51|297.11|0
1645053160000|2022-02-16 23:12:40|299.6|297.2|299.33|296.93|299.6|297.2|299.33|296.93|0
1645053170000|2022-02-16 23:12:50|299.42|297.02|299.42|297.02|299.42|297.02|299.42|297.02|0
1645053180000|2022-02-16 23:13:00|299.33|296.93|299.51|297.11|299.51|297.11|299.33|296.93|0
1645053190000|2022-02-16 23:13:10|299.69|297.29|299.69|297.29|299.69|297.29|299.69|297.29|0
1645053200000|2022-02-16 23:13:20|299.51|297.11|299.51|297.11|299.51|297.11|299.51|297.11|0
1645053220000|2022-02-16 23:13:40|299.33|296.93|299.33|296.93|299.51|297.11|299.33|296.93|0
1645053230000|2022-02-16 23:13:50|299.51|297.11|299.51|297.11|299.51|297.11|299.51|297.11|0
1645053260000|2022-02-16 23:14:20|299.69|297.29|299.59|297.19|299.69|297.29|299.59|297.19|0
1645053270000|2022-02-16 23:14:30|299.51|297.11|300.05|297.65|300.05|297.65|299.51|297.11|0
1645053280000|2022-02-16 23:14:40|300.22|297.82|300.05|297.65|300.4|298|300.05|297.65|0
1645053290000|2022-02-16 23:14:50|300.13|297.73|300.04|297.64|300.13|297.73|300.04|297.64|0
1645053300000|2022-02-16 23:15:00|300.13|297.73|300.13|297.73|300.13|297.73|300.13|297.73|0
1645053310000|2022-02-16 23:15:10|300.22|297.82|299.69|297.29|300.22|297.82|299.69|297.29|0
1645053320000|2022-02-16 23:15:20|299.87|297.47|299.87|297.47|300.04|297.64|299.87|297.47|0
1645053330000|2022-02-16 23:15:30|299.69|297.29|299.69|297.29|299.69|297.29|299.69|297.29|0
1645053340000|2022-02-16 23:15:40|299.51|297.11|299.51|297.11|299.51|297.11|299.51|297.11|0
1645053350000|2022-02-16 23:15:50|299.33|296.93|299.41|297.01|299.41|297.01|299.33|296.93|0
1645053360000|2022-02-16 23:16:00|299.33|296.93|299.33|296.93|299.33|296.93|299.33|296.93|0
1645053370000|2022-02-16 23:16:10|299.51|297.11|299.15|296.75|299.51|297.11|299.15|296.75|0
1645053380000|2022-02-16 23:16:20|298.97|296.57|298.97|296.57|298.97|296.57|298.97|296.57|0
1645053390000|2022-02-16 23:16:30|299.15|296.75|298.97|296.57|299.15|296.75|298.97|296.57|0
1645053400000|2022-02-16 23:16:40|299.33|296.93|299.33|296.93|299.33|296.93|299.33|296.93|0
1645053410000|2022-02-16 23:16:50|299.23|296.83|299.23|296.83|299.23|296.83|299.23|296.83|0
1645053420000|2022-02-16 23:17:00|299.15|296.75|298.79|296.39|299.15|296.75|298.79|296.39|0
1645053440000|2022-02-16 23:17:20|298.88|296.48|298.61|296.21|298.88|296.48|298.43|296.03|0
1645053450000|2022-02-16 23:17:30|298.52|296.12|298.43|296.03|298.52|296.12|298.43|296.03|0
1645053460000|2022-02-16 23:17:40|298.61|296.21|298.43|296.03|298.61|296.21|298.25|295.85|0
1645053470000|2022-02-16 23:17:50|298.61|296.21|298.61|296.21|298.61|296.21|298.61|296.21|0
1645053480000|2022-02-16 23:18:00|298.79|296.39|298.97|296.57|298.97|296.57|298.79|296.39|0
1645053490000|2022-02-16 23:18:10|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1645053500000|2022-02-16 23:18:20|298.97|296.57|298.97|296.57|299.15|296.75|298.97|296.57|0
1645053520000|2022-02-16 23:18:40|299.05|296.65|299.15|296.75|299.15|296.75|299.05|296.65|0
1645053530000|2022-02-16 23:18:50|299.32|296.92|299.32|296.92|299.32|296.92|299.32|296.92|0
1645053540000|2022-02-16 23:19:00|299.68|297.28|300.4|298|300.4|298|299.68|297.28|0
1645053550000|2022-02-16 23:19:10|300.22|297.82|300.13|297.73|300.22|297.82|300.04|297.64|0
1645053560000|2022-02-16 23:19:20|300.22|297.82|299.77|297.37|300.22|297.82|299.77|297.37|0
1645053570000|2022-02-16 23:19:30|299.86|297.46|299.77|297.37|299.86|297.46|299.77|297.37|0
1645053580000|2022-02-16 23:19:40|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1645053590000|2022-02-16 23:19:50|300.04|297.64|299.86|297.46|300.04|297.64|299.86|297.46|0
1645053600000|2022-02-16 23:20:00|299.95|297.55|300.04|297.64|300.04|297.64|299.95|297.55|0
1645053610000|2022-02-16 23:20:10|300.22|297.82|300.04|297.64|300.22|297.82|300.04|297.64|0
1645053620000|2022-02-16 23:20:20|300.13|297.73|300.04|297.64|300.22|297.82|300.04|297.64|0
1645053630000|2022-02-16 23:20:30|300.22|297.82|300.22|297.82|300.22|297.82|300.22|297.82|0
1645053650000|2022-02-16 23:20:50|300.04|297.64|300.04|297.64|300.04|297.64|300.04|297.64|0
1645053660000|2022-02-16 23:21:00|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1645053670000|2022-02-16 23:21:10|299.95|297.55|299.86|297.46|299.95|297.55|299.86|297.46|0
1645053680000|2022-02-16 23:21:20|299.95|297.55|299.95|297.55|299.95|297.55|299.95|297.55|0
1645053690000|2022-02-16 23:21:30|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1645053700000|2022-02-16 23:21:40|299.95|297.55|299.86|297.46|299.95|297.55|299.86|297.46|0
1645053710000|2022-02-16 23:21:50|299.68|297.28|299.68|297.28|299.68|297.28|299.68|297.28|0
1645053720000|2022-02-16 23:22:00|300.04|297.64|299.86|297.46|300.04|297.64|299.86|297.46|0
1645053730000|2022-02-16 23:22:10|299.77|297.37|300.04|297.64|300.04|297.64|299.77|297.37|0
1645053750000|2022-02-16 23:22:30|299.95|297.55|300.04|297.64|300.04|297.64|299.95|297.55|0
1645053760000|2022-02-16 23:22:40|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1645053770000|2022-02-16 23:22:50|299.77|297.37|299.77|297.37|299.77|297.37|299.77|297.37|0
1645053780000|2022-02-16 23:23:00|299.68|297.28|299.68|297.28|299.68|297.28|299.5|297.1|0
1645053800000|2022-02-16 23:23:20|299.77|297.37|299.68|297.28|299.77|297.37|299.68|297.28|0
1645053810000|2022-02-16 23:23:30|299.76|297.36|300.04|297.64|300.04|297.64|299.76|297.36|0
1645053820000|2022-02-16 23:23:40|300.4|298|300.22|297.82|300.4|298|300.22|297.82|0
1645053830000|2022-02-16 23:23:50|300.4|298|300.04|297.64|300.4|298|300.04|297.64|0
1645053860000|2022-02-16 23:24:20|300.22|297.82|300.4|298|300.4|298|300.22|297.82|0
1645053870000|2022-02-16 23:24:30|300.57|298.17|300.57|298.17|300.57|298.17|300.48|298.08|0
1645053880000|2022-02-16 23:24:40|300.39|297.99|300.39|297.99|300.39|297.99|300.39|297.99|0
1645053890000|2022-02-16 23:24:50|300.22|297.82|300.22|297.82|300.22|297.82|300.22|297.82|0
1645053920000|2022-02-16 23:25:20|300.21|297.81|300.21|297.81|300.21|297.81|300.21|297.81|0
1645053930000|2022-02-16 23:25:30|300.39|297.99|300.39|297.99|300.39|297.99|300.39|297.99|0
1645053940000|2022-02-16 23:25:40|300.48|298.08|301.11|298.71|301.11|298.71|300.48|298.08|0
1645053950000|2022-02-16 23:25:50|300.84|298.44|300.57|298.17|300.84|298.44|300.57|298.17|0
1645053960000|2022-02-16 23:26:00|300.66|298.26|300.75|298.35|300.75|298.35|300.66|298.26|0
1645053970000|2022-02-16 23:26:10|300.57|298.17|300.57|298.17|300.57|298.17|300.57|298.17|0
1645053980000|2022-02-16 23:26:20|300.75|298.35|300.57|298.17|300.75|298.35|300.57|298.17|0
1645053990000|2022-02-16 23:26:30|300.39|297.99|300.48|298.08|300.48|298.08|300.39|297.99|0
1645054000000|2022-02-16 23:26:40|300.57|298.17|300.57|298.17|300.57|298.17|300.57|298.17|0
1645054010000|2022-02-16 23:26:50|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1645054020000|2022-02-16 23:27:00|301.29|298.89|301.11|298.71|301.29|298.89|301.11|298.71|0
1645054030000|2022-02-16 23:27:10|301.02|298.62|300.75|298.35|301.02|298.62|300.75|298.35|0
1645054040000|2022-02-16 23:27:20|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1645054050000|2022-02-16 23:27:30|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1645054060000|2022-02-16 23:27:40|301.47|299.07|301.29|298.89|301.47|299.07|301.29|298.89|0
1645054070000|2022-02-16 23:27:50|301.38|298.98|301.38|298.98|301.47|299.07|301.38|298.98|0
1645054080000|2022-02-16 23:28:00|301.29|298.89|301.29|298.89|301.47|299.07|301.29|298.89|0
1645054090000|2022-02-16 23:28:10|301.47|299.07|301.65|299.25|301.65|299.25|301.47|299.07|0
1645054100000|2022-02-16 23:28:20|301.47|299.07|301.47|299.07|301.47|299.07|301.47|299.07|0
1645054130000|2022-02-16 23:28:50|301.55|299.15|301.47|299.07|301.55|299.15|301.47|299.07|0
1645054170000|2022-02-16 23:29:30|301.65|299.25|301.47|299.07|301.65|299.25|301.47|299.07|0
1645054190000|2022-02-16 23:29:50|301.29|298.89|301.55|299.15|301.55|299.15|301.29|298.89|0
1645054200000|2022-02-16 23:30:00|301.83|299.43|302.01|299.61|302.01|299.61|301.83|299.43|0
1645054210000|2022-02-16 23:30:10|301.83|299.43|301.65|299.25|301.83|299.43|301.65|299.25|0
1645054260000|2022-02-16 23:31:00|301.47|299.07|301.29|298.89|301.47|299.07|301.29|298.89|0
1645054270000|2022-02-16 23:31:10|301.47|299.07|301.47|299.07|301.47|299.07|301.47|299.07|0
1645054300000|2022-02-16 23:31:40|301.65|299.25|301.47|299.07|301.65|299.25|301.47|299.07|0
1645054310000|2022-02-16 23:31:50|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1645054320000|2022-02-16 23:32:00|301.19|298.79|301.29|298.89|301.29|298.89|301.11|298.71|0
1645054350000|2022-02-16 23:32:30|301.46|299.06|301.46|299.06|301.46|299.06|301.46|299.06|0
1645054360000|2022-02-16 23:32:40|301.64|299.24|301.46|299.06|301.64|299.24|301.46|299.06|0
1645054380000|2022-02-16 23:33:00|301.64|299.24|301.46|299.06|301.64|299.24|301.46|299.06|0
1645054400000|2022-02-16 23:33:20|301.64|299.24|301.46|299.06|301.64|299.24|301.46|299.06|0
1645054430000|2022-02-16 23:33:50|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1645054440000|2022-02-16 23:34:00|301.46|299.06|301.82|299.42|301.82|299.42|301.46|299.06|0
1645054460000|2022-02-16 23:34:20|301.91|299.51|301.91|299.51|301.91|299.51|301.91|299.51|0
1645054470000|2022-02-16 23:34:30|301.82|299.42|301.82|299.42|301.82|299.42|301.64|299.24|0
1645054480000|2022-02-16 23:34:40|302|299.6|302|299.6|302|299.6|302|299.6|0
1645054490000|2022-02-16 23:34:50|301.82|299.42|301.46|299.06|301.82|299.42|301.46|299.06|0
1645054500000|2022-02-16 23:35:00|301.1|298.7|300.92|298.52|301.1|298.7|300.92|298.52|0
1645054510000|2022-02-16 23:35:10|301.1|298.7|301.28|298.88|301.28|298.88|301.1|298.7|0
1645054520000|2022-02-16 23:35:20|301.46|299.06|301.82|299.42|301.82|299.42|301.46|299.06|0
1645054530000|2022-02-16 23:35:30|302|299.6|302|299.6|302|299.6|302|299.6|0
1645054540000|2022-02-16 23:35:40|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1645054560000|2022-02-16 23:36:00|302|299.6|302.18|299.78|302.18|299.78|302|299.6|0
1645054570000|2022-02-16 23:36:10|302.09|299.69|302|299.6|302.09|299.69|302|299.6|0
1645054580000|2022-02-16 23:36:20|302.18|299.78|302.54|300.14|302.54|300.14|302.18|299.78|0
1645054590000|2022-02-16 23:36:30|302.36|299.96|302.36|299.96|302.36|299.96|302.18|299.78|0
1645054620000|2022-02-16 23:37:00|302.18|299.78|302.54|300.14|302.54|300.14|302.18|299.78|0
1645054640000|2022-02-16 23:37:20|302.36|299.96|301.46|299.06|302.36|299.96|301.46|299.06|0
1645054650000|2022-02-16 23:37:30|301.28|298.88|301.46|299.06|301.46|299.06|301.28|298.88|0
1645054660000|2022-02-16 23:37:40|301.1|298.7|300.92|298.52|301.1|298.7|300.92|298.52|0
1645054670000|2022-02-16 23:37:50|301.1|298.7|301.28|298.88|301.28|298.88|301.1|298.7|0
1645054680000|2022-02-16 23:38:00|301.46|299.06|301.64|299.24|301.82|299.42|301.46|299.06|0
1645054690000|2022-02-16 23:38:10|301.73|299.33|301.64|299.24|301.73|299.33|301.64|299.24|0
1645054700000|2022-02-16 23:38:20|301.73|299.33|301.82|299.42|301.82|299.42|301.73|299.33|0
1645054710000|2022-02-16 23:38:30|301.91|299.51|302|299.6|302|299.6|301.82|299.42|0
1645054720000|2022-02-16 23:38:40|302.18|299.78|302.18|299.78|302.18|299.78|302.18|299.78|0
1645054750000|2022-02-16 23:39:10|302|299.6|302|299.6|302|299.6|302|299.6|0
1645054760000|2022-02-16 23:39:20|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1645054770000|2022-02-16 23:39:30|302|299.6|302.18|299.78|302.18|299.78|302|299.6|0
1645054790000|2022-02-16 23:39:50|302.36|299.96|302.18|299.78|302.36|299.96|302.18|299.78|0
1645054810000|2022-02-16 23:40:10|302.08|299.68|301.82|299.42|302.08|299.68|301.82|299.42|0
1645054820000|2022-02-16 23:40:20|301.9|299.5|301.9|299.5|302|299.6|301.9|299.5|0
1645054830000|2022-02-16 23:40:30|301.82|299.42|302|299.6|302|299.6|301.82|299.42|0
1645054840000|2022-02-16 23:40:40|301.9|299.5|301.82|299.42|301.9|299.5|301.82|299.42|0
1645054860000|2022-02-16 23:41:00|301.9|299.5|302.18|299.78|302.18|299.78|301.9|299.5|0
1645054880000|2022-02-16 23:41:20|302.26|299.86|302.26|299.86|302.26|299.86|302.26|299.86|0
1645054890000|2022-02-16 23:41:30|302.18|299.78|302|299.6|302.18|299.78|302|299.6|0
1645054900000|2022-02-16 23:41:40|302.08|299.68|301.64|299.24|302.08|299.68|301.64|299.24|0
1645054910000|2022-02-16 23:41:50|301.36|298.96|301.28|298.88|301.36|298.96|301.28|298.88|0
1645054920000|2022-02-16 23:42:00|301.36|298.96|300.92|298.52|301.36|298.96|300.92|298.52|0
1645054930000|2022-02-16 23:42:10|300.74|298.34|300.92|298.52|300.92|298.52|300.74|298.34|0
1645054940000|2022-02-16 23:42:20|301.28|298.88|300.92|298.52|301.28|298.88|300.92|298.52|0
1645054950000|2022-02-16 23:42:30|301.1|298.7|301.1|298.7|301.28|298.88|301.1|298.7|0
1645054960000|2022-02-16 23:42:40|300.92|298.52|300.56|298.16|300.92|298.52|300.56|298.16|0
1645054970000|2022-02-16 23:42:50|300.38|297.98|300.74|298.34|300.74|298.34|300.2|297.8|0
1645054980000|2022-02-16 23:43:00|300.38|297.98|299.3|296.9|300.38|297.98|299.3|296.9|0
1645054990000|2022-02-16 23:43:10|298.77|296.37|297.52|295.12|299.12|296.72|297.52|295.12|0
1645055000000|2022-02-16 23:43:20|297.34|294.94|297.34|294.94|297.69|295.29|297.34|294.94|0
1645055010000|2022-02-16 23:43:30|296.98|294.58|296.27|293.87|296.98|294.58|296.27|293.87|0
1645055020000|2022-02-16 23:43:40|296.62|294.22|296.8|294.4|296.8|294.4|296.62|294.22|0
1645055030000|2022-02-16 23:43:50|296.98|294.58|296.8|294.4|296.98|294.58|296.44|294.04|0
1645055040000|2022-02-16 23:44:00|296.44|294.04|295.55|293.15|296.44|294.04|295.38|292.98|0
1645055050000|2022-02-16 23:44:10|295.91|293.51|295.46|293.06|295.91|293.51|295.46|293.06|0
1645055060000|2022-02-16 23:44:20|295.82|293.42|296.27|293.87|296.27|293.87|295.82|293.42|0
1645055070000|2022-02-16 23:44:30|296.09|293.69|296.27|293.87|296.27|293.87|296.09|293.69|0
1645055080000|2022-02-16 23:44:40|296.09|293.69|296.09|293.69|296.09|293.69|295.91|293.51|0
1645055090000|2022-02-16 23:44:50|295.55|293.15|295.37|292.97|295.55|293.15|295.37|292.97|0
1645055100000|2022-02-16 23:45:00|295.55|293.15|295.73|293.33|295.73|293.33|295.37|292.97|0
1645055110000|2022-02-16 23:45:10|295.37|292.97|295.02|292.62|295.37|292.97|294.84|292.44|0
1645055120000|2022-02-16 23:45:20|294.66|292.26|295.1|292.7|295.1|292.7|294.66|292.26|0
1645055130000|2022-02-16 23:45:30|294.84|292.44|294.84|292.44|294.84|292.44|294.48|292.08|0
1645055140000|2022-02-16 23:45:40|295.02|292.62|294.31|291.91|295.02|292.62|294.31|291.91|0
1645055150000|2022-02-16 23:45:50|294.48|292.08|294.84|292.44|294.84|292.44|294.48|292.08|0
1645055160000|2022-02-16 23:46:00|294.57|292.17|294.21|291.81|294.57|292.17|294.21|291.81|0
1645055170000|2022-02-16 23:46:10|294.39|291.99|294.13|291.73|294.48|292.08|294.13|291.73|0
1645055180000|2022-02-16 23:46:20|294.31|291.91|294.48|292.08|294.48|292.08|294.31|291.91|0
1645055190000|2022-02-16 23:46:30|294.66|292.26|294.66|292.26|294.75|292.35|294.66|292.26|0
1645055200000|2022-02-16 23:46:40|294.31|291.91|294.31|291.91|294.31|291.91|293.95|291.55|0
1645055210000|2022-02-16 23:46:50|294.39|291.99|294.48|292.08|294.48|292.08|294.39|291.99|0
1645055220000|2022-02-16 23:47:00|294.84|292.44|295.55|293.15|295.55|293.15|294.84|292.44|0
1645055230000|2022-02-16 23:47:10|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1645055240000|2022-02-16 23:47:20|295.19|292.79|294.84|292.44|295.19|292.79|294.84|292.44|0
1645055250000|2022-02-16 23:47:30|294.57|292.17|293.95|291.55|294.57|292.17|293.95|291.55|0
1645055260000|2022-02-16 23:47:40|294.13|291.73|294.13|291.73|294.13|291.73|294.13|291.73|0
1645055270000|2022-02-16 23:47:50|293.95|291.55|293.95|291.55|293.95|291.55|293.77|291.37|0
1645055280000|2022-02-16 23:48:00|293.77|291.37|293.68|291.28|293.77|291.37|293.59|291.19|0
1645055290000|2022-02-16 23:48:10|293.59|291.19|294.66|292.26|294.66|292.26|293.59|291.19|0
1645055300000|2022-02-16 23:48:20|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1645055310000|2022-02-16 23:48:30|294.66|292.26|293.59|291.19|294.84|292.44|293.59|291.19|0
1645055320000|2022-02-16 23:48:40|293.77|291.37|293.77|291.37|293.77|291.37|293.68|291.28|0
1645055330000|2022-02-16 23:48:50|293.42|291.02|293.77|291.37|293.77|291.37|293.42|291.02|0
1645055340000|2022-02-16 23:49:00|293.86|291.46|293.86|291.46|294.13|291.73|293.86|291.46|0
1645055350000|2022-02-16 23:49:10|293.95|291.55|293.86|291.46|293.95|291.55|293.77|291.37|0
1645055360000|2022-02-16 23:49:20|293.77|291.37|293.77|291.37|293.77|291.37|293.59|291.19|0
1645055370000|2022-02-16 23:49:30|293.95|291.55|293.68|291.28|293.95|291.55|293.68|291.28|0
1645055380000|2022-02-16 23:49:40|293.59|291.19|293.24|290.84|293.59|291.19|293.24|290.84|0
1645055390000|2022-02-16 23:49:50|293.32|290.92|293.42|291.02|293.59|291.19|293.32|290.92|0
1645055400000|2022-02-16 23:50:00|293.24|290.84|293.24|290.84|293.59|291.19|293.24|290.84|0
1645055420000|2022-02-16 23:50:20|293.41|291.01|293.41|291.01|293.41|291.01|293.24|290.84|0
1645055430000|2022-02-16 23:50:30|293.24|290.84|293.24|290.84|293.41|291.01|293.24|290.84|0
1645055440000|2022-02-16 23:50:40|293.59|291.19|293.24|290.84|293.59|291.19|293.06|290.66|0
1645055450000|2022-02-16 23:50:50|293.41|291.01|293.59|291.19|293.59|291.19|293.24|290.84|0
1645055460000|2022-02-16 23:51:00|293.77|291.37|293.85|291.45|293.95|291.55|293.77|291.37|0
1645055470000|2022-02-16 23:51:10|293.59|291.19|293.06|290.66|293.59|291.19|293.06|290.66|0
1645055480000|2022-02-16 23:51:20|292.7|290.3|292.7|290.3|292.88|290.48|292.7|290.3|0
1645055490000|2022-02-16 23:51:30|292.88|290.48|292.88|290.48|292.88|290.48|292.79|290.39|0
1645055510000|2022-02-16 23:51:50|293.06|290.66|292.7|290.3|293.06|290.66|292.7|290.3|0
1645055520000|2022-02-16 23:52:00|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1645055530000|2022-02-16 23:52:10|292.7|290.3|292.88|290.48|292.88|290.48|292.7|290.3|0
1645055540000|2022-02-16 23:52:20|293.06|290.66|293.06|290.66|293.06|290.66|293.06|290.66|0
1645055550000|2022-02-16 23:52:30|292.88|290.48|292.53|290.13|292.88|290.48|292.53|290.13|0
1645055560000|2022-02-16 23:52:40|292.7|290.3|292.88|290.48|292.88|290.48|292.7|290.3|0
1645055570000|2022-02-16 23:52:50|292.97|290.57|293.06|290.66|293.06|290.66|292.97|290.57|0
1645055580000|2022-02-16 23:53:00|293.77|291.37|293.77|291.37|293.77|291.37|293.59|291.19|0
1645055590000|2022-02-16 23:53:10|293.94|291.54|294.3|291.9|294.3|291.9|293.94|291.54|0
1645055600000|2022-02-16 23:53:20|294.48|292.08|294.48|292.08|294.48|292.08|294.39|291.99|0
1645055620000|2022-02-16 23:53:40|294.3|291.9|293.85|291.45|294.3|291.9|293.77|291.37|0
1645055630000|2022-02-16 23:53:50|293.59|291.19|293.41|291.01|293.59|291.19|293.41|291.01|0
1645055640000|2022-02-16 23:54:00|293.59|291.19|293.67|291.27|293.77|291.37|293.59|291.19|0
1645055650000|2022-02-16 23:54:10|293.77|291.37|293.77|291.37|293.77|291.37|293.77|291.37|0
1645055660000|2022-02-16 23:54:20|293.94|291.54|293.77|291.37|293.94|291.54|293.77|291.37|0
1645055680000|2022-02-16 23:54:40|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1645055690000|2022-02-16 23:54:50|293.5|291.1|293.59|291.19|293.59|291.19|293.5|291.1|0
1645055700000|2022-02-16 23:55:00|293.77|291.37|293.94|291.54|293.94|291.54|293.77|291.37|0
1645055710000|2022-02-16 23:55:10|293.77|291.37|293.59|291.19|293.77|291.37|293.59|291.19|0
1645055720000|2022-02-16 23:55:20|293.77|291.37|293.41|291.01|293.77|291.37|293.41|291.01|0
1645055730000|2022-02-16 23:55:30|293.23|290.83|293.23|290.83|293.23|290.83|293.23|290.83|0
1645055740000|2022-02-16 23:55:40|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1645055750000|2022-02-16 23:55:50|293.59|291.19|293.5|291.1|293.59|291.19|293.5|291.1|0
1645055760000|2022-02-16 23:56:00|293.49|291.09|293.59|291.19|293.59|291.19|293.49|291.09|0
1645055770000|2022-02-16 23:56:10|293.23|290.83|293.23|290.83|293.23|290.83|293.23|290.83|0
1645055780000|2022-02-16 23:56:20|293.05|290.65|293.23|290.83|293.23|290.83|293.05|290.65|0
1645055790000|2022-02-16 23:56:30|293.14|290.74|293.05|290.65|293.14|290.74|292.96|290.56|0
1645055800000|2022-02-16 23:56:40|293.23|290.83|293.23|290.83|293.23|290.83|293.05|290.65|0
1645055810000|2022-02-16 23:56:50|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1645055820000|2022-02-16 23:57:00|292.96|290.56|292.88|290.48|293.05|290.65|292.88|290.48|0
1645055830000|2022-02-16 23:57:10|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1645055840000|2022-02-16 23:57:20|292.52|290.12|292.52|290.12|292.52|290.12|292.52|290.12|0
1645055850000|2022-02-16 23:57:30|292.34|289.94|292.34|289.94|292.34|289.94|292.34|289.94|0
1645055870000|2022-02-16 23:57:50|292.52|290.12|292.7|290.3|292.7|290.3|292.52|290.12|0
1645055880000|2022-02-16 23:58:00|292.88|290.48|293.23|290.83|293.23|290.83|292.88|290.48|0
1645055900000|2022-02-16 23:58:20|293.14|290.74|292.78|290.38|293.14|290.74|292.78|290.38|0
1645055910000|2022-02-16 23:58:30|292.7|290.3|293.05|290.65|293.05|290.65|292.7|290.3|0
1645055920000|2022-02-16 23:58:40|293.14|290.74|293.23|290.83|293.23|290.83|293.14|290.74|0
1645055930000|2022-02-16 23:58:50|293.05|290.65|293.05|290.65|293.23|290.83|293.05|290.65|0
1645055940000|2022-02-16 23:59:00|292.78|290.38|292.52|290.12|292.78|290.38|292.52|290.12|0
1645055950000|2022-02-16 23:59:10|292.61|290.21|292.87|290.47|292.87|290.47|292.61|290.21|0
1645055960000|2022-02-16 23:59:20|292.7|290.3|292.87|290.47|292.87|290.47|292.7|290.3|0
1645055970000|2022-02-16 23:59:30|292.7|290.3|292.87|290.47|292.87|290.47|292.7|290.3|0
1645055980000|2022-02-16 23:59:40|292.78|290.38|293.05|290.65|293.05|290.65|292.7|290.3|0
1645055990000|2022-02-16 23:59:50|293.23|290.83|293.23|290.83|293.41|291.01|293.23|290.83|0
1645056000000|2022-02-17 00:00:00|293.05|290.65|293.41|291.01|293.41|291.01|293.05|290.65|0
1645056010000|2022-02-17 00:00:10|293.23|290.83|293.41|291.01|293.41|291.01|293.23|290.83|0
1645056020000|2022-02-17 00:00:20|293.23|290.83|293.41|291.01|293.41|291.01|293.23|290.83|0
1645056030000|2022-02-17 00:00:30|293.23|290.83|293.23|290.83|293.23|290.83|292.87|290.47|0
1645056040000|2022-02-17 00:00:40|293.41|291.01|293.58|291.18|293.58|291.18|293.41|291.01|0
1645056050000|2022-02-17 00:00:50|293.49|291.09|293.49|291.09|293.49|291.09|293.41|291.01|0
1645056060000|2022-02-17 00:01:00|293.23|290.83|293.41|291.01|293.41|291.01|293.23|290.83|0
1645056070000|2022-02-17 00:01:10|293.23|290.83|293.41|291.01|293.41|291.01|293.23|290.83|0
1645056080000|2022-02-17 00:01:20|293.23|290.83|293.4|291|293.4|291|293.23|290.83|0
1645056090000|2022-02-17 00:01:30|293.49|291.09|293.4|291|293.49|291.09|293.4|291|0
1645056100000|2022-02-17 00:01:40|293.23|290.83|293.23|290.83|293.23|290.83|293.23|290.83|0
1645056120000|2022-02-17 00:02:00|293.13|290.73|292.96|290.56|293.13|290.73|292.87|290.47|0
1645056130000|2022-02-17 00:02:10|292.87|290.47|293.13|290.73|293.13|290.73|292.69|290.29|0
1645056140000|2022-02-17 00:02:20|293.05|290.65|293.13|290.73|293.13|290.73|293.05|290.65|0
1645056150000|2022-02-17 00:02:30|292.69|290.29|292.87|290.47|293.05|290.65|292.69|290.29|0
1645056160000|2022-02-17 00:02:40|292.78|290.38|292.87|290.47|292.87|290.47|292.69|290.29|0
1645056170000|2022-02-17 00:02:50|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1645056180000|2022-02-17 00:03:00|293.13|290.73|293.05|290.65|293.31|290.91|293.05|290.65|0
1645056190000|2022-02-17 00:03:10|292.87|290.47|292.87|290.47|292.96|290.56|292.87|290.47|0
1645056200000|2022-02-17 00:03:20|293.05|290.65|292.78|290.38|293.05|290.65|292.69|290.29|0
1645056210000|2022-02-17 00:03:30|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1645056220000|2022-02-17 00:03:40|292.52|290.12|292.34|289.94|292.52|290.12|292.34|289.94|0
1645056230000|2022-02-17 00:03:50|292.42|290.02|292.34|289.94|292.52|290.12|292.34|289.94|0
1645056240000|2022-02-17 00:04:00|292.52|290.12|292.34|289.94|292.52|290.12|292.34|289.94|0
1645056250000|2022-02-17 00:04:10|292.52|290.12|292.42|290.02|292.52|290.12|292.34|289.94|0
1645056260000|2022-02-17 00:04:20|292.52|290.12|292.34|289.94|292.52|290.12|292.34|289.94|0
1645056270000|2022-02-17 00:04:30|292.52|290.12|292.52|290.12|292.6|290.2|292.42|290.02|0
1645056280000|2022-02-17 00:04:40|292.42|290.02|292.52|290.12|292.52|290.12|292.42|290.02|0
1645056290000|2022-02-17 00:04:50|292.34|289.94|292.25|289.85|292.34|289.94|292.16|289.76|0
1645056300000|2022-02-17 00:05:00|292.34|289.94|292.16|289.76|292.34|289.94|292.16|289.76|0
1645056310000|2022-02-17 00:05:10|292.34|289.94|292.16|289.76|292.34|289.94|292.16|289.76|0
1645056320000|2022-02-17 00:05:20|292.25|289.85|292.34|289.94|292.34|289.94|292.25|289.85|0
1645056330000|2022-02-17 00:05:30|292.51|290.11|292.51|290.11|292.51|290.11|292.34|289.94|0
1645056340000|2022-02-17 00:05:40|292.6|290.2|292.69|290.29|292.69|290.29|292.51|290.11|0
1645056350000|2022-02-17 00:05:50|292.87|290.47|292.69|290.29|292.87|290.47|292.51|290.11|0
1645056360000|2022-02-17 00:06:00|292.78|290.38|292.51|290.11|292.78|290.38|292.34|289.94|0
1645056370000|2022-02-17 00:06:10|292.34|289.94|292.34|289.94|292.34|289.94|292.16|289.76|0
1645056380000|2022-02-17 00:06:20|292.16|289.76|292.16|289.76|292.24|289.84|292.16|289.76|0
1645056390000|2022-02-17 00:06:30|292.34|289.94|292.16|289.76|292.34|289.94|292.16|289.76|0
1645056400000|2022-02-17 00:06:40|292.34|289.94|292.16|289.76|292.34|289.94|292.16|289.76|0
1645056410000|2022-02-17 00:06:50|292.24|289.84|292.16|289.76|292.24|289.84|292.16|289.76|0
1645056420000|2022-02-17 00:07:00|291.81|289.41|291.98|289.58|291.98|289.58|291.81|289.41|0
1645056430000|2022-02-17 00:07:10|291.81|289.41|291.8|289.4|291.81|289.41|291.8|289.4|0
1645056440000|2022-02-17 00:07:20|291.98|289.58|292.16|289.76|292.34|289.94|291.98|289.58|0
1645056450000|2022-02-17 00:07:30|291.98|289.58|291.98|289.58|291.98|289.58|291.8|289.4|0
1645056460000|2022-02-17 00:07:40|292.16|289.76|291.98|289.58|292.16|289.76|291.98|289.58|0
1645056470000|2022-02-17 00:07:50|292.16|289.76|292.34|289.94|292.34|289.94|292.16|289.76|0
1645056480000|2022-02-17 00:08:00|292.16|289.76|291.98|289.58|292.16|289.76|291.89|289.49|0
1645056490000|2022-02-17 00:08:10|292.07|289.67|292.16|289.76|292.16|289.76|292.07|289.67|0
1645056510000|2022-02-17 00:08:30|292.69|290.29|292.87|290.47|292.87|290.47|292.69|290.29|0
1645056520000|2022-02-17 00:08:40|292.77|290.37|292.69|290.29|292.87|290.47|292.69|290.29|0
1645056540000|2022-02-17 00:09:00|292.6|290.2|292.51|290.11|292.6|290.2|292.51|290.11|0
1645056550000|2022-02-17 00:09:10|292.33|289.93|292.6|290.2|292.69|290.29|292.33|289.93|0
1645056560000|2022-02-17 00:09:20|292.51|290.11|292.51|290.11|292.51|290.11|292.42|290.02|0
1645056570000|2022-02-17 00:09:30|292.33|289.93|292.16|289.76|292.33|289.93|292.16|289.76|0
1645056580000|2022-02-17 00:09:40|291.98|289.58|291.98|289.58|292.06|289.66|291.98|289.58|0
1645056590000|2022-02-17 00:09:50|292.06|289.66|291.98|289.58|292.06|289.66|291.98|289.58|0
1645056600000|2022-02-17 00:10:00|291.8|289.4|292.06|289.66|292.06|289.66|291.8|289.4|0
1645056610000|2022-02-17 00:10:10|291.98|289.58|291.98|289.58|291.98|289.58|291.98|289.58|0
1645056620000|2022-02-17 00:10:20|292.06|289.66|291.8|289.4|292.06|289.66|291.8|289.4|0
1645056630000|2022-02-17 00:10:30|291.98|289.58|291.8|289.4|291.98|289.58|291.8|289.4|0
1645056640000|2022-02-17 00:10:40|291.98|289.58|291.98|289.58|291.98|289.58|291.98|289.58|0
1645056650000|2022-02-17 00:10:50|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1645056660000|2022-02-17 00:11:00|291.98|289.58|291.98|289.58|292.16|289.76|291.98|289.58|0
1645056670000|2022-02-17 00:11:10|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1645056680000|2022-02-17 00:11:20|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1645056690000|2022-02-17 00:11:30|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1645056700000|2022-02-17 00:11:40|292.77|290.37|292.86|290.46|293.04|290.64|292.77|290.37|0
1645056710000|2022-02-17 00:11:50|292.69|290.29|292.42|290.02|292.69|290.29|292.42|290.02|0
1645056720000|2022-02-17 00:12:00|292.51|290.11|292.33|289.93|292.51|290.11|292.33|289.93|0
1645056730000|2022-02-17 00:12:10|292.15|289.75|291.98|289.58|292.15|289.75|291.98|289.58|0
1645056760000|2022-02-17 00:12:40|292.15|289.75|291.98|289.58|292.15|289.75|291.98|289.58|0
1645056770000|2022-02-17 00:12:50|291.8|289.4|291.8|289.4|291.8|289.4|291.8|289.4|0
1645056780000|2022-02-17 00:13:00|291.88|289.48|292.33|289.93|292.33|289.93|291.88|289.48|0
1645056790000|2022-02-17 00:13:10|292.15|289.75|291.98|289.58|292.15|289.75|291.98|289.58|0
1645056810000|2022-02-17 00:13:30|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1645056820000|2022-02-17 00:13:40|291.98|289.58|291.98|289.58|291.98|289.58|291.98|289.58|0
1645056830000|2022-02-17 00:13:50|292.15|289.75|292.06|289.66|292.15|289.75|292.06|289.66|0
1645056840000|2022-02-17 00:14:00|291.98|289.58|291.98|289.58|291.98|289.58|291.98|289.58|0
1645056860000|2022-02-17 00:14:20|291.8|289.4|291.8|289.4|291.8|289.4|291.8|289.4|0
1645056870000|2022-02-17 00:14:30|291.98|289.58|291.8|289.4|291.98|289.58|291.8|289.4|0
1645056880000|2022-02-17 00:14:40|291.98|289.58|291.98|289.58|291.98|289.58|291.88|289.48|0
1645056900000|2022-02-17 00:15:00|291.97|289.57|291.62|289.22|291.97|289.57|291.62|289.22|0
1645056910000|2022-02-17 00:15:10|291.71|289.31|291.62|289.22|291.71|289.31|291.62|289.22|0
1645056920000|2022-02-17 00:15:20|291.71|289.31|291.97|289.57|292.15|289.75|291.71|289.31|0
1645056930000|2022-02-17 00:15:30|292.06|289.66|292.15|289.75|292.15|289.75|292.06|289.66|0
1645056940000|2022-02-17 00:15:40|291.97|289.57|291.71|289.31|291.97|289.57|291.71|289.31|0
1645056950000|2022-02-17 00:15:50|291.97|289.57|291.8|289.4|291.97|289.57|291.8|289.4|0
1645056960000|2022-02-17 00:16:00|291.71|289.31|291.7|289.3|291.71|289.31|291.62|289.22|0
1645056970000|2022-02-17 00:16:10|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1645057000000|2022-02-17 00:16:40|291.8|289.4|291.62|289.22|291.8|289.4|291.62|289.22|0
1645057010000|2022-02-17 00:16:50|291.7|289.3|291.62|289.22|291.8|289.4|291.62|289.22|0
1645057020000|2022-02-17 00:17:00|291.44|289.04|291.27|288.87|291.62|289.22|291.27|288.87|0
1645057030000|2022-02-17 00:17:10|291.44|289.04|291.8|289.4|291.8|289.4|291.44|289.04|0
1645057040000|2022-02-17 00:17:20|291.97|289.57|292.15|289.75|292.33|289.93|291.97|289.57|0
1645057050000|2022-02-17 00:17:30|292.06|289.66|291.97|289.57|292.06|289.66|291.97|289.57|0
1645057060000|2022-02-17 00:17:40|292.06|289.66|292.15|289.75|292.15|289.75|291.97|289.57|0
1645057070000|2022-02-17 00:17:50|291.97|289.57|291.97|289.57|292.15|289.75|291.97|289.57|0
1645057080000|2022-02-17 00:18:00|291.88|289.48|291.62|289.22|291.88|289.48|291.44|289.04|0
1645057090000|2022-02-17 00:18:10|291.44|289.04|291.53|289.13|291.53|289.13|291.44|289.04|0
1645057100000|2022-02-17 00:18:20|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1645057120000|2022-02-17 00:18:40|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1645057130000|2022-02-17 00:18:50|292.06|289.66|291.97|289.57|292.06|289.66|291.97|289.57|0
1645057140000|2022-02-17 00:19:00|291.79|289.39|291.62|289.22|291.79|289.39|291.62|289.22|0
1645057150000|2022-02-17 00:19:10|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1645057160000|2022-02-17 00:19:20|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1645057170000|2022-02-17 00:19:30|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1645057180000|2022-02-17 00:19:40|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1645057190000|2022-02-17 00:19:50|291.52|289.12|291.62|289.22|291.62|289.22|291.52|289.12|0
1645057200000|2022-02-17 00:20:00|291.7|289.3|291.79|289.39|291.79|289.39|291.7|289.3|0
1645057210000|2022-02-17 00:20:10|291.97|289.57|291.79|289.39|291.97|289.57|291.79|289.39|0
1645057220000|2022-02-17 00:20:20|291.88|289.48|291.79|289.39|291.97|289.57|291.79|289.39|0
1645057230000|2022-02-17 00:20:30|291.97|289.57|291.79|289.39|291.97|289.57|291.79|289.39|0
1645057240000|2022-02-17 00:20:40|291.62|289.22|291.79|289.39|291.79|289.39|291.62|289.22|0
1645057250000|2022-02-17 00:20:50|291.88|289.48|291.97|289.57|291.97|289.57|291.88|289.48|0
1645057260000|2022-02-17 00:21:00|291.88|289.48|291.97|289.57|291.97|289.57|291.88|289.48|0
1645057270000|2022-02-17 00:21:10|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1645057280000|2022-02-17 00:21:20|291.7|289.3|291.88|289.48|291.88|289.48|291.7|289.3|0
1645057290000|2022-02-17 00:21:30|291.97|289.57|292.05|289.65|292.05|289.65|291.97|289.57|0
1645057300000|2022-02-17 00:21:40|291.97|289.57|292.15|289.75|292.15|289.75|291.97|289.57|0
1645057310000|2022-02-17 00:21:50|292.05|289.65|292.05|289.65|292.05|289.65|291.97|289.57|0
1645057320000|2022-02-17 00:22:00|292.15|289.75|291.97|289.57|292.15|289.75|291.97|289.57|0
1645057350000|2022-02-17 00:22:30|291.79|289.39|291.35|288.95|291.79|289.39|291.35|288.95|0
1645057360000|2022-02-17 00:22:40|291.44|289.04|291.26|288.86|291.44|289.04|291.26|288.86|0
1645057370000|2022-02-17 00:22:50|291.35|288.95|291.79|289.39|291.79|289.39|291.35|288.95|0
1645057380000|2022-02-17 00:23:00|291.7|289.3|291.79|289.39|291.79|289.39|291.7|289.3|0
1645057390000|2022-02-17 00:23:10|291.61|289.21|291.79|289.39|291.88|289.48|291.61|289.21|0
1645057400000|2022-02-17 00:23:20|291.61|289.21|291.79|289.39|291.79|289.39|291.61|289.21|0
1645057410000|2022-02-17 00:23:30|291.7|289.3|291.7|289.3|291.79|289.39|291.7|289.3|0
1645057420000|2022-02-17 00:23:40|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1645057430000|2022-02-17 00:23:50|291.61|289.21|291.61|289.21|291.61|289.21|291.61|289.21|0
1645057440000|2022-02-17 00:24:00|291.87|289.47|292.14|289.74|292.14|289.74|291.87|289.47|0
1645057450000|2022-02-17 00:24:10|291.97|289.57|292.14|289.74|292.14|289.74|291.97|289.57|0
1645057460000|2022-02-17 00:24:20|291.97|289.57|291.79|289.39|291.97|289.57|291.79|289.39|0
1645057480000|2022-02-17 00:24:40|291.97|289.57|291.87|289.47|291.97|289.57|291.87|289.47|0
1645057490000|2022-02-17 00:24:50|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1645057500000|2022-02-17 00:25:00|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1645057510000|2022-02-17 00:25:10|291.97|289.57|291.79|289.39|292.14|289.74|291.79|289.39|0
1645057520000|2022-02-17 00:25:20|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1645057540000|2022-02-17 00:25:40|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1645057560000|2022-02-17 00:26:00|291.97|289.57|291.96|289.56|291.97|289.57|291.96|289.56|0
1645057600000|2022-02-17 00:26:40|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1645057610000|2022-02-17 00:26:50|292.05|289.65|291.96|289.56|292.05|289.65|291.96|289.56|0
1645057620000|2022-02-17 00:27:00|291.87|289.47|292.14|289.74|292.14|289.74|291.87|289.47|0
1645057630000|2022-02-17 00:27:10|292.32|289.92|292.14|289.74|292.32|289.92|292.14|289.74|0
1645057640000|2022-02-17 00:27:20|291.96|289.56|292.14|289.74|292.14|289.74|291.96|289.56|0
1645057660000|2022-02-17 00:27:40|292.32|289.92|292.32|289.92|292.32|289.92|292.32|289.92|0
1645057670000|2022-02-17 00:27:50|292.49|290.09|292.49|290.09|292.49|290.09|292.32|289.92|0
1645057690000|2022-02-17 00:28:10|292.32|289.92|292.23|289.83|292.49|290.09|292.23|289.83|0
1645057700000|2022-02-17 00:28:20|292.32|289.92|292.4|290|292.4|290|292.32|289.92|0
1645057710000|2022-02-17 00:28:30|292.49|290.09|292.67|290.27|292.67|290.27|292.49|290.09|0
1645057730000|2022-02-17 00:28:50|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1645057740000|2022-02-17 00:29:00|292.67|290.27|292.67|290.27|292.85|290.45|292.67|290.27|0
1645057750000|2022-02-17 00:29:10|292.85|290.45|292.67|290.27|292.85|290.45|292.67|290.27|0
1645057760000|2022-02-17 00:29:20|292.76|290.36|292.67|290.27|292.76|290.36|292.49|290.09|0
1645057770000|2022-02-17 00:29:30|292.58|290.18|292.4|290|292.58|290.18|292.32|289.92|0
1645057780000|2022-02-17 00:29:40|292.49|290.09|292.32|289.92|292.49|290.09|292.32|289.92|0
1645057790000|2022-02-17 00:29:50|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1645057800000|2022-02-17 00:30:00|292.58|290.18|292.85|290.45|292.85|290.45|292.49|290.09|0
1645057810000|2022-02-17 00:30:10|293.2|290.8|293.02|290.62|293.2|290.8|293.02|290.62|0
1645057820000|2022-02-17 00:30:20|293.2|290.8|292.85|290.45|293.2|290.8|292.85|290.45|0
1645057830000|2022-02-17 00:30:30|292.93|290.53|293.2|290.8|293.2|290.8|292.93|290.53|0
1645057840000|2022-02-17 00:30:40|293.02|290.62|293.2|290.8|293.2|290.8|293.02|290.62|0
1645057870000|2022-02-17 00:31:10|293.11|290.71|293.11|290.71|293.2|290.8|293.02|290.62|0
1645057880000|2022-02-17 00:31:20|293.02|290.62|293.02|290.62|293.11|290.71|293.02|290.62|0
1645057890000|2022-02-17 00:31:30|293.11|290.71|293.02|290.62|293.11|290.71|293.02|290.62|0
1645057910000|2022-02-17 00:31:50|293.11|290.71|293.02|290.62|293.11|290.71|293.02|290.62|0
1645057920000|2022-02-17 00:32:00|293.11|290.71|293.02|290.62|293.11|290.71|293.02|290.62|0
1645057930000|2022-02-17 00:32:10|293.2|290.8|293.2|290.8|293.2|290.8|293.02|290.62|0
1645057940000|2022-02-17 00:32:20|293.11|290.71|293.02|290.62|293.11|290.71|293.02|290.62|0
1645057950000|2022-02-17 00:32:30|293.2|290.8|293.2|290.8|293.2|290.8|293.2|290.8|0
1645057960000|2022-02-17 00:32:40|293.38|290.98|293.73|291.33|293.73|291.33|293.38|290.98|0
1645057970000|2022-02-17 00:32:50|293.91|291.51|293.73|291.33|293.91|291.51|293.73|291.33|0
1645057980000|2022-02-17 00:33:00|293.55|291.15|293.55|291.15|293.55|291.15|293.55|291.15|0
1645057990000|2022-02-17 00:33:10|293.2|290.8|293.11|290.71|293.2|290.8|293.11|290.71|0
1645058000000|2022-02-17 00:33:20|293.2|290.8|293.02|290.62|293.2|290.8|293.02|290.62|0
1645058010000|2022-02-17 00:33:30|293.2|290.8|293.2|290.8|293.28|290.88|293.2|290.8|0
1645058030000|2022-02-17 00:33:50|293.38|290.98|293.38|290.98|293.38|290.98|293.38|290.98|0
1645058040000|2022-02-17 00:34:00|293.55|291.15|293.38|290.98|293.55|291.15|293.38|290.98|0
1645058050000|2022-02-17 00:34:10|293.2|290.8|293.38|290.98|293.38|290.98|293.2|290.8|0
1645058060000|2022-02-17 00:34:20|293.28|290.88|293.2|290.8|293.28|290.88|293.2|290.8|0
1645058070000|2022-02-17 00:34:30|293.38|290.98|293.55|291.15|293.55|291.15|293.38|290.98|0
1645058080000|2022-02-17 00:34:40|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1645058090000|2022-02-17 00:34:50|293.55|291.15|293.55|291.15|293.55|291.15|293.55|291.15|0
1645058100000|2022-02-17 00:35:00|293.73|291.33|293.64|291.24|293.73|291.33|293.55|291.15|0
1645058110000|2022-02-17 00:35:10|293.73|291.33|293.91|291.51|293.91|291.51|293.73|291.33|0
1645058120000|2022-02-17 00:35:20|293.73|291.33|293.73|291.33|293.73|291.33|293.64|291.24|0
1645058130000|2022-02-17 00:35:30|293.64|291.24|293.55|291.15|293.64|291.24|293.55|291.15|0
1645058140000|2022-02-17 00:35:40|293.73|291.33|293.91|291.51|293.91|291.51|293.73|291.33|0
1645058160000|2022-02-17 00:36:00|293.73|291.33|293.73|291.33|293.73|291.33|293.55|291.15|0
1645058170000|2022-02-17 00:36:10|293.91|291.51|293.91|291.51|293.91|291.51|293.91|291.51|0
1645058180000|2022-02-17 00:36:20|293.99|291.59|294.08|291.68|294.08|291.68|293.99|291.59|0
1645058200000|2022-02-17 00:36:40|294.97|292.57|294.79|292.39|294.97|292.57|294.79|292.39|0
1645058210000|2022-02-17 00:36:50|294.44|292.04|294.26|291.86|294.44|292.04|294.26|291.86|0
1645058220000|2022-02-17 00:37:00|294.44|292.04|294.52|292.12|294.52|292.12|294.44|292.04|0
1645058240000|2022-02-17 00:37:20|294.62|292.22|294.79|292.39|294.79|292.39|294.62|292.22|0
1645058250000|2022-02-17 00:37:30|294.7|292.3|294.79|292.39|294.79|292.39|294.7|292.3|0
1645058260000|2022-02-17 00:37:40|294.44|292.04|294.44|292.04|294.44|292.04|294.44|292.04|0
1645058270000|2022-02-17 00:37:50|294.08|291.68|293.9|291.5|294.08|291.68|293.9|291.5|0
1645058280000|2022-02-17 00:38:00|293.73|291.33|293.55|291.15|293.73|291.33|293.55|291.15|0
1645058320000|2022-02-17 00:38:40|293.37|290.97|293.37|290.97|293.55|291.15|293.37|290.97|0
1645058330000|2022-02-17 00:38:50|293.46|291.06|293.37|290.97|293.46|291.06|293.37|290.97|0
1645058350000|2022-02-17 00:39:10|293.63|291.23|293.55|291.15|293.63|291.23|293.55|291.15|0
1645058360000|2022-02-17 00:39:20|293.63|291.23|293.55|291.15|293.63|291.23|293.55|291.15|0
1645058370000|2022-02-17 00:39:30|293.37|290.97|293.46|291.06|293.46|291.06|293.37|290.97|0
1645058380000|2022-02-17 00:39:40|293.37|290.97|293.19|290.79|293.37|290.97|293.19|290.79|0
1645058400000|2022-02-17 00:40:00|293.37|290.97|293.37|290.97|293.37|290.97|293.37|290.97|0
1645058410000|2022-02-17 00:40:10|293.28|290.88|293.19|290.79|293.28|290.88|293.19|290.79|0
1645058420000|2022-02-17 00:40:20|293.37|290.97|293.19|290.79|293.37|290.97|293.19|290.79|0
1645058440000|2022-02-17 00:40:40|293.37|290.97|293.37|290.97|293.37|290.97|293.19|290.79|0
1645058450000|2022-02-17 00:40:50|293.55|291.15|293.55|291.15|293.55|291.15|293.55|291.15|0
1645058460000|2022-02-17 00:41:00|293.37|290.97|293.37|290.97|293.37|290.97|293.37|290.97|0
1645058480000|2022-02-17 00:41:20|293.19|290.79|293.45|291.05|293.45|291.05|293.19|290.79|0
1645058490000|2022-02-17 00:41:30|293.37|290.97|293.45|291.05|293.45|291.05|293.37|290.97|0
1645058500000|2022-02-17 00:41:40|293.55|291.15|293.55|291.15|293.55|291.15|293.55|291.15|0
1645058510000|2022-02-17 00:41:50|293.45|291.05|293.55|291.15|293.55|291.15|293.37|290.97|0
1645058520000|2022-02-17 00:42:00|293.45|291.05|293.37|290.97|293.45|291.05|293.37|290.97|0
1645058530000|2022-02-17 00:42:10|293.28|290.88|293.19|290.79|293.37|290.97|293.19|290.79|0
1645058540000|2022-02-17 00:42:20|293.1|290.7|292.84|290.44|293.1|290.7|292.84|290.44|0
1645058550000|2022-02-17 00:42:30|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1645058560000|2022-02-17 00:42:40|292.74|290.34|292.66|290.26|292.84|290.44|292.66|290.26|0
1645058570000|2022-02-17 00:42:50|292.48|290.08|292.48|290.08|292.48|290.08|292.48|290.08|0
1645058590000|2022-02-17 00:43:10|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1645058600000|2022-02-17 00:43:20|292.48|290.08|292.48|290.08|292.48|290.08|292.48|290.08|0
1645058620000|2022-02-17 00:43:40|292.3|289.9|292.3|289.9|292.3|289.9|292.3|289.9|0
1645058630000|2022-02-17 00:43:50|292.39|289.99|292.48|290.08|292.48|290.08|292.39|289.99|0
1645058640000|2022-02-17 00:44:00|292.66|290.26|292.48|290.08|292.66|290.26|292.48|290.08|0
1645058660000|2022-02-17 00:44:20|292.66|290.26|292.66|290.26|292.83|290.43|292.66|290.26|0
1645058670000|2022-02-17 00:44:30|292.83|290.43|293.01|290.61|293.01|290.61|292.83|290.43|0
1645058680000|2022-02-17 00:44:40|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1645058700000|2022-02-17 00:45:00|292.66|290.26|292.39|289.99|292.66|290.26|292.39|289.99|0
1645058710000|2022-02-17 00:45:10|292.3|289.9|292.12|289.72|292.3|289.9|292.12|289.72|0
1645058720000|2022-02-17 00:45:20|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1645058740000|2022-02-17 00:45:40|292.03|289.63|292.3|289.9|292.3|289.9|292.03|289.63|0
1645058750000|2022-02-17 00:45:50|292.12|289.72|292.3|289.9|292.3|289.9|292.12|289.72|0
1645058760000|2022-02-17 00:46:00|292.48|290.08|292.3|289.9|292.48|290.08|292.3|289.9|0
1645058780000|2022-02-17 00:46:20|292.12|289.72|291.95|289.55|292.12|289.72|291.95|289.55|0
1645058790000|2022-02-17 00:46:30|292.03|289.63|291.95|289.55|292.03|289.63|291.95|289.55|0
1645058800000|2022-02-17 00:46:40|292.12|289.72|292.3|289.9|292.3|289.9|292.12|289.72|0
1645058830000|2022-02-17 00:47:10|292.39|289.99|292.48|290.08|292.48|290.08|292.39|289.99|0
1645058850000|2022-02-17 00:47:30|292.65|290.25|292.83|290.43|292.83|290.43|292.65|290.25|0
1645058860000|2022-02-17 00:47:40|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1645058870000|2022-02-17 00:47:50|293.19|290.79|293.45|291.05|293.54|291.14|293.19|290.79|0
1645058880000|2022-02-17 00:48:00|293.54|291.14|293.9|291.5|293.9|291.5|293.54|291.14|0
1645058890000|2022-02-17 00:48:10|293.8|291.4|293.9|291.5|293.9|291.5|293.8|291.4|0
1645058900000|2022-02-17 00:48:20|294.07|291.67|293.9|291.5|294.07|291.67|293.9|291.5|0
1645058920000|2022-02-17 00:48:40|293.54|291.14|293.36|290.96|293.54|291.14|293.36|290.96|0
1645058930000|2022-02-17 00:48:50|293.54|291.14|293.54|291.14|293.54|291.14|293.54|291.14|0
1645058940000|2022-02-17 00:49:00|293.36|290.96|293.36|290.96|293.36|290.96|293.36|290.96|0
1645058950000|2022-02-17 00:49:10|293.54|291.14|293.36|290.96|293.54|291.14|293.36|290.96|0
1645058960000|2022-02-17 00:49:20|293.54|291.14|293.72|291.32|293.72|291.32|293.54|291.14|0
1645058970000|2022-02-17 00:49:30|293.62|291.22|293.62|291.22|293.72|291.32|293.54|291.14|0
1645058980000|2022-02-17 00:49:40|293.54|291.14|293.54|291.14|293.62|291.22|293.54|291.14|0
1645059000000|2022-02-17 00:50:00|293.62|291.22|293.36|290.96|293.62|291.22|293.36|290.96|0
1645059010000|2022-02-17 00:50:10|293.45|291.05|293.54|291.14|293.54|291.14|293.45|291.05|0
1645059020000|2022-02-17 00:50:20|293.36|290.96|293.54|291.14|293.54|291.14|293.36|290.96|0
1645059030000|2022-02-17 00:50:30|293.45|291.05|293.36|290.96|293.54|291.14|293.36|290.96|0
1645059040000|2022-02-17 00:50:40|293.45|291.05|293.36|290.96|293.45|291.05|293.36|290.96|0
1645059050000|2022-02-17 00:50:50|293.54|291.14|293.54|291.14|293.54|291.14|293.54|291.14|0
1645059060000|2022-02-17 00:51:00|293.72|291.32|293.62|291.22|293.72|291.32|293.62|291.22|0
1645059070000|2022-02-17 00:51:10|293.72|291.32|293.54|291.14|293.72|291.32|293.54|291.14|0
1645059100000|2022-02-17 00:51:40|293.36|290.96|293.18|290.78|293.36|290.96|293.09|290.69|0
1645059110000|2022-02-17 00:51:50|293|290.6|293|290.6|293|290.6|293|290.6|0
1645059120000|2022-02-17 00:52:00|292.83|290.43|292.65|290.25|292.83|290.43|292.65|290.25|0
1645059130000|2022-02-17 00:52:10|292.74|290.34|292.83|290.43|292.83|290.43|292.74|290.34|0
1645059140000|2022-02-17 00:52:20|292.65|290.25|292.65|290.25|292.83|290.43|292.65|290.25|0
1645059150000|2022-02-17 00:52:30|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1645059160000|2022-02-17 00:52:40|293|290.6|293|290.6|293|290.6|293|290.6|0
1645059170000|2022-02-17 00:52:50|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1645059180000|2022-02-17 00:53:00|292.65|290.25|292.47|290.07|292.65|290.25|292.47|290.07|0
1645059200000|2022-02-17 00:53:20|292.65|290.25|292.65|290.25|292.83|290.43|292.65|290.25|0
1645059210000|2022-02-17 00:53:30|292.83|290.43|292.47|290.07|292.83|290.43|292.47|290.07|0
1645059220000|2022-02-17 00:53:40|292.56|290.16|292.47|290.07|292.56|290.16|292.47|290.07|0
1645059260000|2022-02-17 00:54:20|292.65|290.25|292.83|290.43|292.83|290.43|292.65|290.25|0
1645059270000|2022-02-17 00:54:30|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1645059280000|2022-02-17 00:54:40|292.56|290.16|292.47|290.07|292.56|290.16|292.47|290.07|0
1645059290000|2022-02-17 00:54:50|292.29|289.89|292.29|289.89|292.29|289.89|292.29|289.89|0
1645059300000|2022-02-17 00:55:00|292.38|289.98|292.47|290.07|292.47|290.07|292.38|289.98|0
1645059310000|2022-02-17 00:55:10|292.65|290.25|292.82|290.42|292.82|290.42|292.65|290.25|0
1645059320000|2022-02-17 00:55:20|293|290.6|293|290.6|293|290.6|293|290.6|0
1645059330000|2022-02-17 00:55:30|293.26|290.86|293.36|290.96|293.36|290.96|293.26|290.86|0
1645059340000|2022-02-17 00:55:40|293.18|290.78|293.18|290.78|293.18|290.78|293.18|290.78|0
1645059360000|2022-02-17 00:56:00|293.36|290.96|293.18|290.78|293.36|290.96|293.18|290.78|0
1645059370000|2022-02-17 00:56:10|293.36|290.96|293.36|290.96|293.36|290.96|293.36|290.96|0
1645059380000|2022-02-17 00:56:20|293.53|291.13|293.53|291.13|293.53|291.13|293.53|291.13|0
1645059390000|2022-02-17 00:56:30|293.44|291.04|293.36|290.96|293.44|291.04|293.36|290.96|0
1645059400000|2022-02-17 00:56:40|293.44|291.04|293.36|290.96|293.53|291.13|293.36|290.96|0
1645059420000|2022-02-17 00:57:00|293.44|291.04|293.53|291.13|293.53|291.13|293.44|291.04|0
1645059430000|2022-02-17 00:57:10|293.35|290.95|293.35|290.95|293.35|290.95|293.35|290.95|0
1645059440000|2022-02-17 00:57:20|293.26|290.86|292.91|290.51|293.26|290.86|292.91|290.51|0
1645059450000|2022-02-17 00:57:30|292.82|290.42|292.65|290.25|292.82|290.42|292.65|290.25|0
1645059460000|2022-02-17 00:57:40|292.55|290.15|292.73|290.33|292.73|290.33|292.47|290.07|0
1645059470000|2022-02-17 00:57:50|292.64|290.24|292.82|290.42|292.82|290.42|292.64|290.24|0
1645059480000|2022-02-17 00:58:00|293|290.6|293|290.6|293|290.6|293|290.6|0
1645059490000|2022-02-17 00:58:10|293.26|290.86|293.35|290.95|293.35|290.95|293.26|290.86|0
1645059510000|2022-02-17 00:58:30|293.18|290.78|293.18|290.78|293.18|290.78|293.18|290.78|0
1645059530000|2022-02-17 00:58:50|293.35|290.95|293.18|290.78|293.35|290.95|293.18|290.78|0
1645059540000|2022-02-17 00:59:00|293.35|290.95|293.53|291.13|293.53|291.13|293.35|290.95|0
1645059550000|2022-02-17 00:59:10|293.35|290.95|293.53|291.13|293.53|291.13|293.35|290.95|0
1645059560000|2022-02-17 00:59:20|293.35|290.95|293.53|291.13|293.53|291.13|293.35|290.95|0
1645059590000|2022-02-17 00:59:50|293.35|290.95|293.35|290.95|293.35|290.95|293.35|290.95|0
1645059600000|2022-02-17 01:00:00|293.53|291.13|293.71|291.31|293.71|291.31|293.53|291.13|0
1645059610000|2022-02-17 01:00:10|293.53|291.13|293.71|291.31|293.71|291.31|293.35|290.95|0
1645059620000|2022-02-17 01:00:20|293.53|291.13|293.71|291.31|293.71|291.31|293.53|291.13|0
1645059630000|2022-02-17 01:00:30|293.79|291.39|293.53|291.13|293.79|291.39|293.53|291.13|0
1645059640000|2022-02-17 01:00:40|293.35|290.95|293.35|290.95|293.35|290.95|293.35|290.95|0
1645059650000|2022-02-17 01:00:50|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1645059660000|2022-02-17 01:01:00|292.82|290.42|293|290.6|293|290.6|292.82|290.42|0
1645059670000|2022-02-17 01:01:10|293.08|290.68|293.17|290.77|293.17|290.77|293.08|290.68|0
1645059680000|2022-02-17 01:01:20|293.35|290.95|293.35|290.95|293.35|290.95|293.35|290.95|0
1645059700000|2022-02-17 01:01:40|293.26|290.86|293.35|290.95|293.35|290.95|293.26|290.86|0
1645059710000|2022-02-17 01:01:50|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1645059720000|2022-02-17 01:02:00|293.53|291.13|293.53|291.13|293.53|291.13|293.44|291.04|0
1645059740000|2022-02-17 01:02:20|293.35|290.95|293.71|291.31|293.71|291.31|293.35|290.95|0
1645059750000|2022-02-17 01:02:30|293.53|291.13|293.53|291.13|293.53|291.13|293.53|291.13|0
1645059760000|2022-02-17 01:02:40|293.35|290.95|293.53|291.13|293.53|291.13|293.35|290.95|0
1645059770000|2022-02-17 01:02:50|293.88|291.48|294.06|291.66|294.06|291.66|293.88|291.48|0
1645059780000|2022-02-17 01:03:00|293.88|291.48|294.06|291.66|294.06|291.66|293.88|291.48|0
1645059810000|2022-02-17 01:03:30|293.53|291.13|293.7|291.3|293.7|291.3|293.53|291.13|0
1645059830000|2022-02-17 01:03:50|293.53|291.13|293.7|291.3|293.7|291.3|293.53|291.13|0
1645059840000|2022-02-17 01:04:00|293.79|291.39|293.79|291.39|293.88|291.48|293.7|291.3|0
1645059850000|2022-02-17 01:04:10|293.7|291.3|293.7|291.3|293.7|291.3|293.7|291.3|0
1645059860000|2022-02-17 01:04:20|293.53|291.13|293.53|291.13|293.53|291.13|293.53|291.13|0
1645059870000|2022-02-17 01:04:30|293.7|291.3|293.53|291.13|293.7|291.3|293.53|291.13|0
1645059880000|2022-02-17 01:04:40|293.35|290.95|293.17|290.77|293.35|290.95|293.17|290.77|0
1645059890000|2022-02-17 01:04:50|293.26|290.86|293.35|290.95|293.35|290.95|293.17|290.77|0
1645059900000|2022-02-17 01:05:00|293.26|290.86|293.08|290.68|293.26|290.86|293.08|290.68|0
1645059910000|2022-02-17 01:05:10|292.99|290.59|293.08|290.68|293.08|290.68|292.99|290.59|0
1645059920000|2022-02-17 01:05:20|293.17|290.77|293.17|290.77|293.26|290.86|293.17|290.77|0
1645059930000|2022-02-17 01:05:30|293.35|290.95|293.52|291.12|293.52|291.12|293.35|290.95|0
1645059950000|2022-02-17 01:05:50|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1645059960000|2022-02-17 01:06:00|292.99|290.59|292.81|290.41|292.99|290.59|292.81|290.41|0
1645059970000|2022-02-17 01:06:10|292.99|290.59|292.99|290.59|293.17|290.77|292.99|290.59|0
1645059980000|2022-02-17 01:06:20|293.17|290.77|292.99|290.59|293.17|290.77|292.99|290.59|0
1645059990000|2022-02-17 01:06:30|292.81|290.41|292.81|290.41|292.81|290.41|292.81|290.41|0
1645060000000|2022-02-17 01:06:40|292.99|290.59|292.99|290.59|292.99|290.59|292.9|290.5|0
1645060010000|2022-02-17 01:06:50|292.81|290.41|292.81|290.41|292.81|290.41|292.81|290.41|0
1645060020000|2022-02-17 01:07:00|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1645060030000|2022-02-17 01:07:10|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1645060050000|2022-02-17 01:07:30|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1645060060000|2022-02-17 01:07:40|293.25|290.85|293.35|290.95|293.35|290.95|293.17|290.77|0
1645060070000|2022-02-17 01:07:50|293.25|290.85|293.17|290.77|293.25|290.85|293.17|290.77|0
1645060110000|2022-02-17 01:08:30|292.99|290.59|292.99|290.59|293.08|290.68|292.99|290.59|0
1645060120000|2022-02-17 01:08:40|293.07|290.67|293.17|290.77|293.17|290.77|293.07|290.67|0
1645060130000|2022-02-17 01:08:50|293.07|290.67|293.17|290.77|293.17|290.77|293.07|290.67|0
1645060140000|2022-02-17 01:09:00|292.81|290.41|292.63|290.23|292.81|290.41|292.63|290.23|0
1645060180000|2022-02-17 01:09:40|292.46|290.06|292.63|290.23|292.63|290.23|292.46|290.06|0
1645060200000|2022-02-17 01:10:00|292.81|290.41|292.63|290.23|292.81|290.41|292.63|290.23|0
1645060210000|2022-02-17 01:10:10|292.81|290.41|292.81|290.41|292.99|290.59|292.81|290.41|0
1645060220000|2022-02-17 01:10:20|292.99|290.59|292.81|290.41|292.99|290.59|292.81|290.41|0
1645060230000|2022-02-17 01:10:30|292.9|290.5|292.99|290.59|292.99|290.59|292.81|290.41|0
1645060250000|2022-02-17 01:10:50|292.81|290.41|292.81|290.41|292.99|290.59|292.81|290.41|0
1645060260000|2022-02-17 01:11:00|292.99|290.59|292.81|290.41|292.99|290.59|292.81|290.41|0
1645060280000|2022-02-17 01:11:20|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1645060290000|2022-02-17 01:11:30|293.16|290.76|292.99|290.59|293.16|290.76|292.99|290.59|0
1645060320000|2022-02-17 01:12:00|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1645060330000|2022-02-17 01:12:10|293.34|290.94|293.34|290.94|293.34|290.94|293.34|290.94|0
1645060340000|2022-02-17 01:12:20|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1645060350000|2022-02-17 01:12:30|293.34|290.94|293.34|290.94|293.34|290.94|293.16|290.76|0
1645060360000|2022-02-17 01:12:40|293.25|290.85|293.16|290.76|293.25|290.85|293.16|290.76|0
1645060370000|2022-02-17 01:12:50|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1645060390000|2022-02-17 01:13:10|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1645060410000|2022-02-17 01:13:30|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1645060430000|2022-02-17 01:13:50|293.25|290.85|293.34|290.94|293.34|290.94|293.16|290.76|0
1645060440000|2022-02-17 01:14:00|293.52|291.12|293.69|291.29|293.69|291.29|293.52|291.12|0
1645060450000|2022-02-17 01:14:10|293.52|291.12|293.42|291.02|293.52|291.12|293.42|291.02|0
1645060460000|2022-02-17 01:14:20|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1645060470000|2022-02-17 01:14:30|293.69|291.29|293.87|291.47|293.87|291.47|293.69|291.29|0
1645060500000|2022-02-17 01:15:00|294.4|292|294.05|291.65|294.4|292|294.05|291.65|0
1645060510000|2022-02-17 01:15:10|293.87|291.47|293.52|291.12|293.87|291.47|293.42|291.02|0
1645060520000|2022-02-17 01:15:20|293.34|290.94|293.34|290.94|293.34|290.94|293.16|290.76|0
1645060530000|2022-02-17 01:15:30|293.16|290.76|293.34|290.94|293.34|290.94|293.16|290.76|0
1645060540000|2022-02-17 01:15:40|293.42|291.02|293.34|290.94|293.42|291.02|293.34|290.94|0
1645060550000|2022-02-17 01:15:50|293.25|290.85|293.16|290.76|293.25|290.85|293.16|290.76|0
1645060560000|2022-02-17 01:16:00|293.07|290.67|293.34|290.94|293.34|290.94|293.07|290.67|0
1645060570000|2022-02-17 01:16:10|293.16|290.76|293.34|290.94|293.52|291.12|293.16|290.76|0
1645060580000|2022-02-17 01:16:20|293.52|291.12|293.42|291.02|293.52|291.12|293.34|290.94|0
1645060590000|2022-02-17 01:16:30|293.34|290.94|293.16|290.76|293.34|290.94|293.16|290.76|0
1645060600000|2022-02-17 01:16:40|293.25|290.85|293.16|290.76|293.25|290.85|293.16|290.76|0
1645060610000|2022-02-17 01:16:50|292.98|290.58|292.98|290.58|292.98|290.58|292.98|290.58|0
1645060620000|2022-02-17 01:17:00|292.89|290.49|292.8|290.4|292.98|290.58|292.8|290.4|0
1645060630000|2022-02-17 01:17:10|292.98|290.58|292.98|290.58|292.98|290.58|292.98|290.58|0
1645060660000|2022-02-17 01:17:40|293.07|290.67|292.98|290.58|293.07|290.67|292.98|290.58|0
1645060670000|2022-02-17 01:17:50|293.07|290.67|293.16|290.76|293.16|290.76|293.07|290.67|0
1645060680000|2022-02-17 01:18:00|293.34|290.94|293.34|290.94|293.34|290.94|293.34|290.94|0
1645060690000|2022-02-17 01:18:10|293.51|291.11|293.51|291.11|293.51|291.11|293.51|291.11|0
1645060700000|2022-02-17 01:18:20|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1645060710000|2022-02-17 01:18:30|293.51|291.11|293.51|291.11|293.51|291.11|293.51|291.11|0
1645060720000|2022-02-17 01:18:40|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1645060730000|2022-02-17 01:18:50|293.87|291.47|293.87|291.47|293.87|291.47|293.87|291.47|0
1645060750000|2022-02-17 01:19:10|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1645060770000|2022-02-17 01:19:30|293.87|291.47|293.87|291.47|293.87|291.47|293.87|291.47|0
1645060800000|2022-02-17 01:20:00|294.04|291.64|293.87|291.47|294.04|291.64|293.87|291.47|0
1645060810000|2022-02-17 01:20:10|293.95|291.55|293.87|291.47|293.95|291.55|293.87|291.47|0
1645060820000|2022-02-17 01:20:20|294.04|291.64|294.04|291.64|294.04|291.64|293.95|291.55|0
1645060830000|2022-02-17 01:20:30|293.87|291.47|294.04|291.64|294.04|291.64|293.87|291.47|0
1645060840000|2022-02-17 01:20:40|293.87|291.47|294.04|291.64|294.04|291.64|293.87|291.47|0
1645060850000|2022-02-17 01:20:50|294.22|291.82|293.95|291.55|294.22|291.82|293.95|291.55|0
1645060860000|2022-02-17 01:21:00|294.04|291.64|294.04|291.64|294.04|291.64|294.04|291.64|0
1645060880000|2022-02-17 01:21:20|293.87|291.47|294.04|291.64|294.04|291.64|293.87|291.47|0
1645060890000|2022-02-17 01:21:30|294.22|291.82|294.04|291.64|294.22|291.82|294.04|291.64|0
1645060900000|2022-02-17 01:21:40|294.13|291.73|294.13|291.73|294.13|291.73|294.13|291.73|0
1645060910000|2022-02-17 01:21:50|294.04|291.64|293.69|291.29|294.04|291.64|293.69|291.29|0
1645060920000|2022-02-17 01:22:00|293.87|291.47|294.04|291.64|294.04|291.64|293.87|291.47|0
1645060930000|2022-02-17 01:22:10|293.95|291.55|293.95|291.55|294.04|291.64|293.95|291.55|0
1645060940000|2022-02-17 01:22:20|293.86|291.46|293.77|291.37|293.86|291.46|293.77|291.37|0
1645060950000|2022-02-17 01:22:30|293.69|291.29|293.77|291.37|293.77|291.37|293.69|291.29|0
1645060960000|2022-02-17 01:22:40|293.86|291.46|293.77|291.37|293.86|291.46|293.77|291.37|0
1645060970000|2022-02-17 01:22:50|293.86|291.46|293.69|291.29|293.86|291.46|293.69|291.29|0
1645060980000|2022-02-17 01:23:00|293.59|291.19|293.86|291.46|293.86|291.46|293.59|291.19|0
1645060990000|2022-02-17 01:23:10|293.69|291.29|293.86|291.46|293.86|291.46|293.69|291.29|0
1645061000000|2022-02-17 01:23:20|294.04|291.64|294.04|291.64|294.04|291.64|294.04|291.64|0
1645061010000|2022-02-17 01:23:30|294.22|291.82|294.22|291.82|294.22|291.82|294.22|291.82|0
1645061020000|2022-02-17 01:23:40|294.04|291.64|293.86|291.46|294.04|291.64|293.86|291.46|0
1645061040000|2022-02-17 01:24:00|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1645061050000|2022-02-17 01:24:10|293.59|291.19|293.77|291.37|293.77|291.37|293.59|291.19|0
1645061060000|2022-02-17 01:24:20|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1645061070000|2022-02-17 01:24:30|294.04|291.64|294.04|291.64|294.04|291.64|294.04|291.64|0
1645061080000|2022-02-17 01:24:40|294.13|291.73|294.13|291.73|294.13|291.73|294.13|291.73|0
1645061090000|2022-02-17 01:24:50|294.22|291.82|294.04|291.64|294.22|291.82|294.04|291.64|0
1645061100000|2022-02-17 01:25:00|294.13|291.73|294.22|291.82|294.22|291.82|294.13|291.73|0
1645061120000|2022-02-17 01:25:20|294.13|291.73|294.04|291.64|294.13|291.73|294.04|291.64|0
1645061130000|2022-02-17 01:25:30|293.86|291.46|294.04|291.64|294.04|291.64|293.86|291.46|0
1645061150000|2022-02-17 01:25:50|294.22|291.82|294.39|291.99|294.39|291.99|294.22|291.82|0
1645061160000|2022-02-17 01:26:00|294.57|292.17|294.93|292.53|294.93|292.53|294.57|292.17|0
1645061170000|2022-02-17 01:26:10|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1645061180000|2022-02-17 01:26:20|295.28|292.88|295.28|292.88|295.28|292.88|295.28|292.88|0
1645061210000|2022-02-17 01:26:50|295.46|293.06|295.46|293.06|295.46|293.06|295.46|293.06|0
1645061220000|2022-02-17 01:27:00|295.28|292.88|295.28|292.88|295.37|292.97|295.28|292.88|0
1645061230000|2022-02-17 01:27:10|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1645061240000|2022-02-17 01:27:20|295.28|292.88|295.46|293.06|295.46|293.06|295.28|292.88|0
1645061250000|2022-02-17 01:27:30|295.37|292.97|295.46|293.06|295.46|293.06|295.37|292.97|0
1645061260000|2022-02-17 01:27:40|295.28|292.88|295.46|293.06|295.46|293.06|295.28|292.88|0
1645061280000|2022-02-17 01:28:00|295.28|292.88|295.28|292.88|295.28|292.88|295.28|292.88|0
1645061290000|2022-02-17 01:28:10|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1645061300000|2022-02-17 01:28:20|295.28|292.88|295.28|292.88|295.28|292.88|295.19|292.79|0
1645061320000|2022-02-17 01:28:40|295.82|293.42|295.82|293.42|295.82|293.42|295.82|293.42|0
1645061330000|2022-02-17 01:28:50|295.64|293.24|295.64|293.24|295.64|293.24|295.64|293.24|0
1645061340000|2022-02-17 01:29:00|295.82|293.42|295.82|293.42|295.82|293.42|295.82|293.42|0
1645061350000|2022-02-17 01:29:10|295.46|293.06|295.46|293.06|295.46|293.06|295.28|292.88|0
1645061360000|2022-02-17 01:29:20|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1645061370000|2022-02-17 01:29:30|295.28|292.88|295.28|292.88|295.28|292.88|295.28|292.88|0
1645061380000|2022-02-17 01:29:40|295.46|293.06|295.28|292.88|295.46|293.06|295.28|292.88|0
1645061390000|2022-02-17 01:29:50|295.46|293.06|295.46|293.06|295.46|293.06|295.37|292.97|0
1645061400000|2022-02-17 01:30:00|295.1|292.7|294.92|292.52|295.1|292.7|294.92|292.52|0
1645061410000|2022-02-17 01:30:10|295.1|292.7|295.1|292.7|295.1|292.7|294.92|292.52|0
1645061420000|2022-02-17 01:30:20|294.92|292.52|295.1|292.7|295.19|292.79|294.92|292.52|0
1645061430000|2022-02-17 01:30:30|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1645061440000|2022-02-17 01:30:40|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1645061450000|2022-02-17 01:30:50|295.28|292.88|295.1|292.7|295.28|292.88|295.1|292.7|0
1645061460000|2022-02-17 01:31:00|294.92|292.52|294.92|292.52|295.1|292.7|294.92|292.52|0
1645061480000|2022-02-17 01:31:20|294.75|292.35|294.75|292.35|294.75|292.35|294.75|292.35|0
1645061490000|2022-02-17 01:31:30|294.39|291.99|294.83|292.43|294.83|292.43|294.39|291.99|0
1645061500000|2022-02-17 01:31:40|294.92|292.52|295.1|292.7|295.1|292.7|294.92|292.52|0
1645061510000|2022-02-17 01:31:50|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1645061520000|2022-02-17 01:32:00|294.83|292.43|294.3|291.9|294.83|292.43|294.3|291.9|0
1645061530000|2022-02-17 01:32:10|294.39|291.99|294.39|291.99|294.39|291.99|294.21|291.81|0
1645061540000|2022-02-17 01:32:20|294.57|292.17|294.57|292.17|294.57|292.17|294.39|291.99|0
1645061550000|2022-02-17 01:32:30|294.47|292.07|294.57|292.17|294.57|292.17|294.47|292.07|0
1645061560000|2022-02-17 01:32:40|294.74|292.34|294.74|292.34|294.74|292.34|294.65|292.25|0
1645061570000|2022-02-17 01:32:50|294.92|292.52|294.74|292.34|294.92|292.52|294.74|292.34|0
1645061580000|2022-02-17 01:33:00|294.57|292.17|294.65|292.25|294.74|292.34|294.57|292.17|0
1645061590000|2022-02-17 01:33:10|294.74|292.34|294.57|292.17|294.74|292.34|294.57|292.17|0
1645061600000|2022-02-17 01:33:20|294.39|291.99|294.39|291.99|294.39|291.99|294.3|291.9|0
1645061610000|2022-02-17 01:33:30|294.57|292.17|294.39|291.99|294.57|292.17|294.39|291.99|0
1645061620000|2022-02-17 01:33:40|294.47|292.07|294.57|292.17|294.57|292.17|294.39|291.99|0
1645061630000|2022-02-17 01:33:50|294.39|291.99|294.57|292.17|294.57|292.17|294.39|291.99|0
1645061640000|2022-02-17 01:34:00|294.65|292.25|294.57|292.17|294.74|292.34|294.57|292.17|0
1645061650000|2022-02-17 01:34:10|294.56|292.16|294.74|292.34|294.74|292.34|294.56|292.16|0
1645061670000|2022-02-17 01:34:30|294.92|292.52|294.92|292.52|294.92|292.52|294.74|292.34|0
1645061690000|2022-02-17 01:34:50|294.74|292.34|294.65|292.25|294.74|292.34|294.65|292.25|0
1645061700000|2022-02-17 01:35:00|294.56|292.16|294.39|291.99|294.56|292.16|294.39|291.99|0
1645061710000|2022-02-17 01:35:10|294.56|292.16|294.47|292.07|294.56|292.16|294.47|292.07|0
1645061720000|2022-02-17 01:35:20|294.39|291.99|294.39|291.99|294.39|291.99|294.21|291.81|0
1645061730000|2022-02-17 01:35:30|294.21|291.81|294.21|291.81|294.21|291.81|294.21|291.81|0
1645061750000|2022-02-17 01:35:50|294.39|291.99|294.39|291.99|294.39|291.99|294.39|291.99|0
1645061770000|2022-02-17 01:36:10|294.29|291.89|294.39|291.99|294.39|291.99|294.29|291.89|0
1645061780000|2022-02-17 01:36:20|294.29|291.89|294.21|291.81|294.29|291.89|294.21|291.81|0
1645061790000|2022-02-17 01:36:30|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1645061800000|2022-02-17 01:36:40|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1645061810000|2022-02-17 01:36:50|294.38|291.98|294.56|292.16|294.56|292.16|294.38|291.98|0
1645061820000|2022-02-17 01:37:00|294.47|292.07|294.38|291.98|294.47|292.07|294.38|291.98|0
1645061830000|2022-02-17 01:37:10|294.21|291.81|294.38|291.98|294.38|291.98|294.21|291.81|0
1645061840000|2022-02-17 01:37:20|294.47|292.07|294.56|292.16|294.56|292.16|294.38|291.98|0
1645061850000|2022-02-17 01:37:30|294.38|291.98|294.56|292.16|294.56|292.16|294.38|291.98|0
1645061860000|2022-02-17 01:37:40|294.74|292.34|294.65|292.25|294.74|292.34|294.65|292.25|0
1645061870000|2022-02-17 01:37:50|294.56|292.16|294.65|292.25|294.74|292.34|294.56|292.16|0
1645061880000|2022-02-17 01:38:00|294.74|292.34|294.56|292.16|294.74|292.34|294.56|292.16|0
1645061890000|2022-02-17 01:38:10|294.38|291.98|294.38|291.98|294.47|292.07|294.38|291.98|0
1645061900000|2022-02-17 01:38:20|294.47|292.07|294.56|292.16|294.56|292.16|294.47|292.07|0
1645061910000|2022-02-17 01:38:30|294.65|292.25|294.56|292.16|294.65|292.25|294.56|292.16|0
1645061920000|2022-02-17 01:38:40|294.65|292.25|294.56|292.16|294.65|292.25|294.56|292.16|0
1645061930000|2022-02-17 01:38:50|294.47|292.07|294.56|292.16|294.56|292.16|294.47|292.07|0
1645061940000|2022-02-17 01:39:00|294.38|291.98|294.56|292.16|294.56|292.16|294.38|291.98|0
1645061950000|2022-02-17 01:39:10|294.38|291.98|294.47|292.07|294.47|292.07|294.38|291.98|0
1645061960000|2022-02-17 01:39:20|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1645061970000|2022-02-17 01:39:30|294.74|292.34|294.74|292.34|294.74|292.34|294.74|292.34|0
1645061980000|2022-02-17 01:39:40|294.65|292.25|294.92|292.52|294.92|292.52|294.65|292.25|0
1645061990000|2022-02-17 01:39:50|295.09|292.69|295.09|292.69|295.09|292.69|295.09|292.69|0
1645062000000|2022-02-17 01:40:00|294.92|292.52|294.74|292.34|294.92|292.52|294.74|292.34|0
1645062010000|2022-02-17 01:40:10|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1645062020000|2022-02-17 01:40:20|294.74|292.34|295.09|292.69|295.09|292.69|294.74|292.34|0
1645062030000|2022-02-17 01:40:30|295|292.6|294.74|292.34|295|292.6|294.74|292.34|0
1645062050000|2022-02-17 01:40:50|294.82|292.42|294.74|292.34|294.82|292.42|294.74|292.34|0
1645062060000|2022-02-17 01:41:00|294.91|292.51|294.74|292.34|294.91|292.51|294.74|292.34|0
1645062080000|2022-02-17 01:41:20|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1645062100000|2022-02-17 01:41:40|295|292.6|294.91|292.51|295.09|292.69|294.91|292.51|0
1645062130000|2022-02-17 01:42:10|295.09|292.69|294.91|292.51|295.09|292.69|294.91|292.51|0
1645062140000|2022-02-17 01:42:20|294.74|292.34|294.74|292.34|294.74|292.34|294.74|292.34|0
1645062150000|2022-02-17 01:42:30|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1645062160000|2022-02-17 01:42:40|294.74|292.34|294.64|292.24|294.74|292.34|294.64|292.24|0
1645062170000|2022-02-17 01:42:50|294.74|292.34|294.64|292.24|294.74|292.34|294.64|292.24|0
1645062180000|2022-02-17 01:43:00|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1645062190000|2022-02-17 01:43:10|294.73|292.33|294.56|292.16|294.73|292.33|294.56|292.16|0
1645062210000|2022-02-17 01:43:30|294.46|292.06|294.56|292.16|294.56|292.16|294.46|292.06|0
1645062220000|2022-02-17 01:43:40|294.64|292.24|294.64|292.24|294.64|292.24|294.64|292.24|0
1645062230000|2022-02-17 01:43:50|294.56|292.16|294.73|292.33|294.73|292.33|294.56|292.16|0
1645062240000|2022-02-17 01:44:00|294.64|292.24|294.73|292.33|294.73|292.33|294.56|292.16|0
1645062250000|2022-02-17 01:44:10|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1645062270000|2022-02-17 01:44:30|294.38|291.98|294.38|291.98|294.38|291.98|294.38|291.98|0
1645062280000|2022-02-17 01:44:40|294.56|292.16|294.46|292.06|294.56|292.16|294.46|292.06|0
1645062290000|2022-02-17 01:44:50|294.38|291.98|294.38|291.98|294.38|291.98|294.38|291.98|0
1645062300000|2022-02-17 01:45:00|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1645062320000|2022-02-17 01:45:20|294.55|292.15|294.38|291.98|294.55|292.15|294.38|291.98|0
1645062330000|2022-02-17 01:45:30|294.46|292.06|294.38|291.98|294.46|292.06|294.38|291.98|0
1645062340000|2022-02-17 01:45:40|294.2|291.8|294.2|291.8|294.2|291.8|294.2|291.8|0
1645062350000|2022-02-17 01:45:50|293.84|291.44|293.49|291.09|293.84|291.44|293.49|291.09|0
1645062360000|2022-02-17 01:46:00|293.31|290.91|293.22|290.82|293.31|290.91|293.22|290.82|0
1645062370000|2022-02-17 01:46:10|293.13|290.73|293.13|290.73|293.31|290.91|293.13|290.73|0
1645062380000|2022-02-17 01:46:20|292.96|290.56|293.04|290.64|293.13|290.73|292.96|290.56|0
1645062390000|2022-02-17 01:46:30|292.96|290.56|292.78|290.38|292.96|290.56|292.6|290.2|0
1645062400000|2022-02-17 01:46:40|292.69|290.29|292.6|290.2|292.69|290.29|292.6|290.2|0
1645062410000|2022-02-17 01:46:50|292.78|290.38|292.96|290.56|292.96|290.56|292.78|290.38|0
1645062420000|2022-02-17 01:47:00|293.13|290.73|293.13|290.73|293.13|290.73|293.13|290.73|0
1645062430000|2022-02-17 01:47:10|293.22|290.82|293.31|290.91|293.31|290.91|293.22|290.82|0
1645062440000|2022-02-17 01:47:20|293.49|291.09|293.66|291.26|293.66|291.26|293.49|291.09|0
1645062480000|2022-02-17 01:48:00|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1645062490000|2022-02-17 01:48:10|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1645062500000|2022-02-17 01:48:20|293.31|290.91|293.13|290.73|293.31|290.91|293.04|290.64|0
1645062510000|2022-02-17 01:48:30|293.31|290.91|293.49|291.09|293.49|291.09|293.31|290.91|0
1645062520000|2022-02-17 01:48:40|293.66|291.26|293.66|291.26|293.66|291.26|293.66|291.26|0
1645062530000|2022-02-17 01:48:50|293.84|291.44|294.02|291.62|294.02|291.62|293.84|291.44|0
1645062540000|2022-02-17 01:49:00|294.28|291.88|294.37|291.97|294.37|291.97|294.2|291.8|0
1645062550000|2022-02-17 01:49:10|294.73|292.33|294.37|291.97|294.73|292.33|294.37|291.97|0
1645062560000|2022-02-17 01:49:20|294.2|291.8|294.55|292.15|294.55|292.15|294.2|291.8|0
1645062570000|2022-02-17 01:49:30|294.37|291.97|294.37|291.97|294.37|291.97|294.28|291.88|0
1645062580000|2022-02-17 01:49:40|294.2|291.8|294.2|291.8|294.2|291.8|294.2|291.8|0
1645062590000|2022-02-17 01:49:50|294.02|291.62|293.48|291.08|294.02|291.62|293.39|290.99|0
1645062600000|2022-02-17 01:50:00|293.57|291.17|293.31|290.91|293.66|291.26|293.31|290.91|0
1645062610000|2022-02-17 01:50:10|293.39|290.99|293.39|290.99|293.48|291.08|293.31|290.91|0
1645062620000|2022-02-17 01:50:20|293.48|291.08|293.48|291.08|293.48|291.08|293.48|291.08|0
1645062630000|2022-02-17 01:50:30|293.31|290.91|293.21|290.81|293.31|290.91|293.21|290.81|0
1645062640000|2022-02-17 01:50:40|293.31|290.91|293.13|290.73|293.31|290.91|292.95|290.55|0
1645062650000|2022-02-17 01:50:50|293.31|290.91|292.95|290.55|293.31|290.91|292.95|290.55|0
1645062660000|2022-02-17 01:51:00|293.04|290.64|293.31|290.91|293.31|290.91|293.04|290.64|0
1645062670000|2022-02-17 01:51:10|293.39|290.99|293.13|290.73|293.39|290.99|293.13|290.73|0
1645062680000|2022-02-17 01:51:20|293.31|290.91|293.21|290.81|293.31|290.91|293.21|290.81|0
1645062690000|2022-02-17 01:51:30|293.31|290.91|293.57|291.17|293.57|291.17|293.31|290.91|0
1645062700000|2022-02-17 01:51:40|293.48|291.08|293.48|291.08|293.48|291.08|293.39|290.99|0
1645062710000|2022-02-17 01:51:50|293.31|290.91|293.48|291.08|293.48|291.08|293.31|290.91|0
1645062720000|2022-02-17 01:52:00|293.31|290.91|293.13|290.73|293.31|290.91|293.13|290.73|0
1645062730000|2022-02-17 01:52:10|293.21|290.81|292.77|290.37|293.21|290.81|292.77|290.37|0
1645062740000|2022-02-17 01:52:20|292.6|290.2|292.33|289.93|292.6|290.2|292.33|289.93|0
1645062750000|2022-02-17 01:52:30|292.42|290.02|292.42|290.02|292.42|290.02|292.42|290.02|0
1645062760000|2022-02-17 01:52:40|292.5|290.1|292.77|290.37|292.77|290.37|292.42|290.02|0
1645062770000|2022-02-17 01:52:50|292.95|290.55|292.95|290.55|292.95|290.55|292.95|290.55|0
1645062780000|2022-02-17 01:53:00|293.04|290.64|293.13|290.73|293.13|290.73|293.04|290.64|0
1645062790000|2022-02-17 01:53:10|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1645062800000|2022-02-17 01:53:20|293.48|291.08|293.48|291.08|293.48|291.08|293.3|290.9|0
1645062810000|2022-02-17 01:53:30|293.3|290.9|293.3|290.9|293.48|291.08|293.3|290.9|0
1645062820000|2022-02-17 01:53:40|293.13|290.73|293.13|290.73|293.13|290.73|293.13|290.73|0
1645062830000|2022-02-17 01:53:50|293.03|290.63|293.13|290.73|293.13|290.73|293.03|290.63|0
1645062840000|2022-02-17 01:54:00|293.03|290.63|293.13|290.73|293.13|290.73|293.03|290.63|0
1645062860000|2022-02-17 01:54:20|293.21|290.81|293.3|290.9|293.3|290.9|293.21|290.81|0
1645062880000|2022-02-17 01:54:40|293.48|291.08|293.57|291.17|293.57|291.17|293.3|290.9|0
1645062890000|2022-02-17 01:54:50|293.66|291.26|293.66|291.26|293.74|291.34|293.66|291.26|0
1645062910000|2022-02-17 01:55:10|293.84|291.44|293.66|291.26|293.84|291.44|293.66|291.26|0
1645062920000|2022-02-17 01:55:20|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1645062930000|2022-02-17 01:55:30|293.84|291.44|293.83|291.43|293.92|291.52|293.83|291.43|0
1645062940000|2022-02-17 01:55:40|293.92|291.52|293.83|291.43|293.92|291.52|293.83|291.43|0
1645062950000|2022-02-17 01:55:50|293.66|291.26|293.83|291.43|293.83|291.43|293.66|291.26|0
1645062970000|2022-02-17 01:56:10|293.92|291.52|293.83|291.43|293.92|291.52|293.83|291.43|0
1645062980000|2022-02-17 01:56:20|293.56|291.16|293.48|291.08|293.56|291.16|293.48|291.08|0
1645062990000|2022-02-17 01:56:30|293.3|290.9|293.48|291.08|293.48|291.08|293.3|290.9|0
1645063010000|2022-02-17 01:56:50|293.66|291.26|293.66|291.26|293.83|291.43|293.66|291.26|0
1645063020000|2022-02-17 01:57:00|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1645063030000|2022-02-17 01:57:10|294.01|291.61|293.74|291.34|294.01|291.61|293.74|291.34|0
1645063040000|2022-02-17 01:57:20|293.83|291.43|294.01|291.61|294.01|291.61|293.83|291.43|0
1645063050000|2022-02-17 01:57:30|293.83|291.43|293.66|291.26|293.83|291.43|293.66|291.26|0
1645063060000|2022-02-17 01:57:40|293.48|291.08|293.66|291.26|293.66|291.26|293.48|291.08|0
1645063070000|2022-02-17 01:57:50|293.74|291.34|293.66|291.26|293.74|291.34|293.66|291.26|0
1645063080000|2022-02-17 01:58:00|293.74|291.34|293.83|291.43|293.83|291.43|293.74|291.34|0
1645063090000|2022-02-17 01:58:10|293.74|291.34|293.65|291.25|293.74|291.34|293.65|291.25|0
1645063100000|2022-02-17 01:58:20|293.74|291.34|293.65|291.25|293.74|291.34|293.65|291.25|0
1645063110000|2022-02-17 01:58:30|293.56|291.16|293.65|291.25|293.65|291.25|293.56|291.16|0
1645063120000|2022-02-17 01:58:40|293.56|291.16|293.56|291.16|293.65|291.25|293.56|291.16|0
1645063130000|2022-02-17 01:58:50|293.83|291.43|293.56|291.16|293.83|291.43|293.56|291.16|0
1645063140000|2022-02-17 01:59:00|293.3|290.9|293.56|291.16|293.65|291.25|293.3|290.9|0
1645063150000|2022-02-17 01:59:10|293.48|291.08|293.48|291.08|293.56|291.16|293.48|291.08|0
1645063160000|2022-02-17 01:59:20|293.56|291.16|293.48|291.08|293.65|291.25|293.48|291.08|0
1645063170000|2022-02-17 01:59:30|293.56|291.16|293.48|291.08|293.56|291.16|293.38|290.98|0
1645063180000|2022-02-17 01:59:40|293.56|291.16|293.56|291.16|293.56|291.16|293.48|291.08|0
1645063190000|2022-02-17 01:59:50|293.65|291.25|293.65|291.25|293.65|291.25|293.65|291.25|0
1645063200000|2022-02-17 02:00:00|293.48|291.08|293.48|291.08|293.65|291.25|293.48|291.08|0
1645063210000|2022-02-17 02:00:10|293.56|291.16|293.56|291.16|293.56|291.16|293.48|291.08|0
1645063220000|2022-02-17 02:00:20|293.65|291.25|293.65|291.25|293.65|291.25|293.56|291.16|0
1645063230000|2022-02-17 02:00:30|293.83|291.43|294.01|291.61|294.01|291.61|293.83|291.43|0
1645063250000|2022-02-17 02:00:50|294.19|291.79|295.07|292.67|295.07|292.67|294.19|291.79|0
1645063260000|2022-02-17 02:01:00|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1645063270000|2022-02-17 02:01:10|294.8|292.4|294.9|292.5|294.9|292.5|294.72|292.32|0
1645063290000|2022-02-17 02:01:30|294.98|292.58|294.9|292.5|294.98|292.58|294.9|292.5|0
1645063310000|2022-02-17 02:01:50|295.07|292.67|295.07|292.67|295.07|292.67|294.98|292.58|0
1645063320000|2022-02-17 02:02:00|295.25|292.85|295.61|293.21|295.61|293.21|295.25|292.85|0
1645063330000|2022-02-17 02:02:10|295.43|293.03|295.43|293.03|295.51|293.11|295.43|293.03|0
1645063340000|2022-02-17 02:02:20|295.61|293.21|295.79|293.39|295.96|293.56|295.61|293.21|0
1645063350000|2022-02-17 02:02:30|295.61|293.21|295.43|293.03|295.61|293.21|295.43|293.03|0
1645063360000|2022-02-17 02:02:40|295.61|293.21|295.79|293.39|295.79|293.39|295.61|293.21|0
1645063370000|2022-02-17 02:02:50|295.69|293.29|295.61|293.21|295.69|293.29|295.61|293.21|0
1645063380000|2022-02-17 02:03:00|295.51|293.11|295.78|293.38|295.78|293.38|295.51|293.11|0
1645063390000|2022-02-17 02:03:10|295.61|293.21|295.61|293.21|295.61|293.21|295.61|293.21|0
1645063400000|2022-02-17 02:03:20|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1645063410000|2022-02-17 02:03:30|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1645063430000|2022-02-17 02:03:50|295.96|293.56|295.96|293.56|295.96|293.56|295.87|293.47|0
1645063440000|2022-02-17 02:04:00|296.32|293.92|296.14|293.74|296.32|293.92|296.14|293.74|0
1645063470000|2022-02-17 02:04:30|295.96|293.56|295.78|293.38|295.96|293.56|295.78|293.38|0
1645063490000|2022-02-17 02:04:50|295.96|293.56|295.96|293.56|295.96|293.56|295.96|293.56|0
1645063500000|2022-02-17 02:05:00|296.5|294.1|295.96|293.56|296.5|294.1|295.96|293.56|0
1645063510000|2022-02-17 02:05:10|295.78|293.38|295.6|293.2|295.78|293.38|295.6|293.2|0
1645063520000|2022-02-17 02:05:20|295.78|293.38|295.96|293.56|295.96|293.56|295.78|293.38|0
1645063530000|2022-02-17 02:05:30|296.14|293.74|295.96|293.56|296.14|293.74|295.96|293.56|0
1645063560000|2022-02-17 02:06:00|295.78|293.38|295.78|293.38|295.96|293.56|295.78|293.38|0
1645063570000|2022-02-17 02:06:10|295.96|293.56|295.78|293.38|295.96|293.56|295.78|293.38|0
1645063580000|2022-02-17 02:06:20|295.6|293.2|295.43|293.03|295.6|293.2|295.43|293.03|0
1645063590000|2022-02-17 02:06:30|295.6|293.2|295.6|293.2|295.6|293.2|295.6|293.2|0
1645063600000|2022-02-17 02:06:40|295.43|293.03|295.43|293.03|295.43|293.03|295.43|293.03|0
1645063610000|2022-02-17 02:06:50|295.6|293.2|295.78|293.38|295.78|293.38|295.6|293.2|0
1645063620000|2022-02-17 02:07:00|295.6|293.2|295.6|293.2|295.6|293.2|295.6|293.2|0
1645063630000|2022-02-17 02:07:10|295.78|293.38|295.78|293.38|295.78|293.38|295.69|293.29|0
1645063640000|2022-02-17 02:07:20|295.6|293.2|295.42|293.02|295.6|293.2|295.42|293.02|0
1645063650000|2022-02-17 02:07:30|295.25|292.85|295.07|292.67|295.25|292.85|295.07|292.67|0
1645063660000|2022-02-17 02:07:40|295.25|292.85|295.07|292.67|295.25|292.85|295.07|292.67|0
1645063670000|2022-02-17 02:07:50|295.25|292.85|295.07|292.67|295.25|292.85|294.89|292.49|0
1645063680000|2022-02-17 02:08:00|295.25|292.85|295.25|292.85|295.25|292.85|295.25|292.85|0
1645063690000|2022-02-17 02:08:10|295.33|292.93|295.33|292.93|295.33|292.93|295.33|292.93|0
1645063700000|2022-02-17 02:08:20|295.25|292.85|295.42|293.02|295.42|293.02|295.25|292.85|0
1645063710000|2022-02-17 02:08:30|295.51|293.11|295.51|293.11|295.51|293.11|295.51|293.11|0
1645063720000|2022-02-17 02:08:40|295.42|293.02|295.42|293.02|295.42|293.02|295.33|292.93|0
1645063730000|2022-02-17 02:08:50|295.33|292.93|295.25|292.85|295.42|293.02|295.25|292.85|0
1645063740000|2022-02-17 02:09:00|295.33|292.93|295.25|292.85|295.33|292.93|295.25|292.85|0
1645063750000|2022-02-17 02:09:10|295.07|292.67|295.25|292.85|295.25|292.85|295.07|292.67|0
1645063760000|2022-02-17 02:09:20|295.24|292.84|295.24|292.84|295.24|292.84|295.24|292.84|0
1645063770000|2022-02-17 02:09:30|295.33|292.93|295.24|292.84|295.33|292.93|295.24|292.84|0
1645063780000|2022-02-17 02:09:40|295.07|292.67|295.24|292.84|295.24|292.84|295.07|292.67|0
1645063790000|2022-02-17 02:09:50|295.42|293.02|295.42|293.02|295.42|293.02|295.42|293.02|0
1645063800000|2022-02-17 02:10:00|295.24|292.84|295.42|293.02|295.42|293.02|295.24|292.84|0
1645063810000|2022-02-17 02:10:10|295.51|293.11|295.6|293.2|295.6|293.2|295.51|293.11|0
1645063820000|2022-02-17 02:10:20|295.69|293.29|295.69|293.29|295.69|293.29|295.6|293.2|0
1645063830000|2022-02-17 02:10:30|295.78|293.38|295.6|293.2|295.78|293.38|295.6|293.2|0
1645063840000|2022-02-17 02:10:40|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1645063850000|2022-02-17 02:10:50|295.6|293.2|295.6|293.2|295.6|293.2|295.6|293.2|0
1645063860000|2022-02-17 02:11:00|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1645063870000|2022-02-17 02:11:10|295.69|293.29|295.78|293.38|295.78|293.38|295.69|293.29|0
1645063880000|2022-02-17 02:11:20|295.96|293.56|295.96|293.56|295.96|293.56|295.96|293.56|0
1645063890000|2022-02-17 02:11:30|296.13|293.73|296.13|293.73|296.13|293.73|296.04|293.64|0
1645063900000|2022-02-17 02:11:40|296.22|293.82|296.31|293.91|296.31|293.91|296.22|293.82|0
1645063910000|2022-02-17 02:11:50|296.22|293.82|296.31|293.91|296.31|293.91|296.22|293.82|0
1645063930000|2022-02-17 02:12:10|296.49|294.09|296.49|294.09|296.67|294.27|296.49|294.09|0
1645063940000|2022-02-17 02:12:20|296.4|294|296.31|293.91|296.49|294.09|296.31|293.91|0
1645063950000|2022-02-17 02:12:30|296.4|294|296.49|294.09|296.49|294.09|296.4|294|0
1645063960000|2022-02-17 02:12:40|296.67|294.27|296.49|294.09|296.67|294.27|296.49|294.09|0
1645063970000|2022-02-17 02:12:50|296.4|294|296.49|294.09|296.49|294.09|296.4|294|0
1645063980000|2022-02-17 02:13:00|296.57|294.17|296.67|294.27|296.67|294.27|296.57|294.17|0
1645063990000|2022-02-17 02:13:10|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1645064000000|2022-02-17 02:13:20|297.02|294.62|297.02|294.62|297.02|294.62|297.02|294.62|0
1645064010000|2022-02-17 02:13:30|296.93|294.53|296.85|294.45|296.93|294.53|296.75|294.35|0
1645064020000|2022-02-17 02:13:40|296.75|294.35|296.67|294.27|296.75|294.35|296.67|294.27|0
1645064040000|2022-02-17 02:14:00|296.57|294.17|296.49|294.09|296.67|294.27|296.49|294.09|0
1645064080000|2022-02-17 02:14:40|296.39|293.99|296.49|294.09|296.49|294.09|296.31|293.91|0
1645064100000|2022-02-17 02:15:00|296.67|294.27|296.57|294.17|296.67|294.27|296.57|294.17|0
1645064110000|2022-02-17 02:15:10|296.67|294.27|297.02|294.62|297.02|294.62|296.67|294.27|0
1645064120000|2022-02-17 02:15:20|296.84|294.44|297.02|294.62|297.02|294.62|296.84|294.44|0
1645064130000|2022-02-17 02:15:30|297.11|294.71|297.02|294.62|297.11|294.71|297.02|294.62|0
1645064150000|2022-02-17 02:15:50|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1645064160000|2022-02-17 02:16:00|296.66|294.26|296.84|294.44|296.84|294.44|296.66|294.26|0
1645064170000|2022-02-17 02:16:10|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1645064180000|2022-02-17 02:16:20|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1645064190000|2022-02-17 02:16:30|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1645064200000|2022-02-17 02:16:40|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1645064210000|2022-02-17 02:16:50|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1645064220000|2022-02-17 02:17:00|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1645064230000|2022-02-17 02:17:10|296.66|294.26|296.49|294.09|296.66|294.26|296.49|294.09|0
1645064240000|2022-02-17 02:17:20|296.66|294.26|296.49|294.09|296.66|294.26|296.49|294.09|0
1645064250000|2022-02-17 02:17:30|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1645064260000|2022-02-17 02:17:40|296.48|294.08|296.66|294.26|296.66|294.26|296.48|294.08|0
1645064270000|2022-02-17 02:17:50|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1645064290000|2022-02-17 02:18:10|297.02|294.62|296.48|294.08|297.02|294.62|296.48|294.08|0
1645064300000|2022-02-17 02:18:20|296.31|293.91|296.13|293.73|296.39|293.99|296.13|293.73|0
1645064310000|2022-02-17 02:18:30|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1645064330000|2022-02-17 02:18:50|296.48|294.08|296.66|294.26|296.66|294.26|296.48|294.08|0
1645064340000|2022-02-17 02:19:00|296.75|294.35|296.66|294.26|296.75|294.35|296.66|294.26|0
1645064350000|2022-02-17 02:19:10|296.75|294.35|296.75|294.35|296.75|294.35|296.75|294.35|0
1645064360000|2022-02-17 02:19:20|296.84|294.44|297.02|294.62|297.02|294.62|296.84|294.44|0
1645064370000|2022-02-17 02:19:30|296.84|294.44|296.93|294.53|296.93|294.53|296.84|294.44|0
1645064380000|2022-02-17 02:19:40|296.84|294.44|296.84|294.44|297.02|294.62|296.84|294.44|0
1645064390000|2022-02-17 02:19:50|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1645064400000|2022-02-17 02:20:00|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1645064410000|2022-02-17 02:20:10|296.75|294.35|296.66|294.26|296.75|294.35|296.66|294.26|0
1645064420000|2022-02-17 02:20:20|296.84|294.44|296.75|294.35|296.84|294.44|296.66|294.26|0
1645064430000|2022-02-17 02:20:30|296.66|294.26|296.3|293.9|296.66|294.26|296.3|293.9|0
1645064440000|2022-02-17 02:20:40|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1645064460000|2022-02-17 02:21:00|296.39|293.99|296.48|294.08|296.48|294.08|296.39|293.99|0
1645064480000|2022-02-17 02:21:20|296.3|293.9|296.12|293.72|296.3|293.9|296.12|293.72|0
1645064490000|2022-02-17 02:21:30|296.3|293.9|296.21|293.81|296.3|293.9|296.12|293.72|0
1645064500000|2022-02-17 02:21:40|296.12|293.72|295.95|293.55|296.12|293.72|295.95|293.55|0
1645064510000|2022-02-17 02:21:50|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1645064520000|2022-02-17 02:22:00|296.3|293.9|296.12|293.72|296.3|293.9|296.12|293.72|0
1645064530000|2022-02-17 02:22:10|296.03|293.63|296.12|293.72|296.12|293.72|295.95|293.55|0
1645064540000|2022-02-17 02:22:20|296.03|293.63|296.12|293.72|296.12|293.72|295.95|293.55|0
1645064550000|2022-02-17 02:22:30|296.03|293.63|296.12|293.72|296.12|293.72|295.95|293.55|0
1645064560000|2022-02-17 02:22:40|296.21|293.81|296.12|293.72|296.21|293.81|296.12|293.72|0
1645064570000|2022-02-17 02:22:50|296.3|293.9|296.3|293.9|296.3|293.9|296.12|293.72|0
1645064580000|2022-02-17 02:23:00|296.21|293.81|296.3|293.9|296.3|293.9|296.21|293.81|0
1645064590000|2022-02-17 02:23:10|296.21|293.81|296.12|293.72|296.21|293.81|296.12|293.72|0
1645064610000|2022-02-17 02:23:30|295.94|293.54|296.3|293.9|296.3|293.9|295.94|293.54|0
1645064620000|2022-02-17 02:23:40|296.21|293.81|296.3|293.9|296.3|293.9|296.12|293.72|0
1645064640000|2022-02-17 02:24:00|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1645064650000|2022-02-17 02:24:10|296.3|293.9|296.12|293.72|296.3|293.9|296.12|293.72|0
1645064660000|2022-02-17 02:24:20|296.03|293.63|296.12|293.72|296.12|293.72|296.03|293.63|0
1645064680000|2022-02-17 02:24:40|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1645064700000|2022-02-17 02:25:00|296.12|293.72|296.48|294.08|296.48|294.08|296.12|293.72|0
1645064710000|2022-02-17 02:25:10|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1645064720000|2022-02-17 02:25:20|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1645064730000|2022-02-17 02:25:30|296.66|294.26|296.48|294.08|296.66|294.26|296.39|293.99|0
1645064740000|2022-02-17 02:25:40|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1645064750000|2022-02-17 02:25:50|296.38|293.98|296.38|293.98|296.38|293.98|296.38|293.98|0
1645064760000|2022-02-17 02:26:00|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1645064790000|2022-02-17 02:26:30|296.66|294.26|296.48|294.08|296.66|294.26|296.48|294.08|0
1645064830000|2022-02-17 02:27:10|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1645064840000|2022-02-17 02:27:20|296.48|294.08|296.65|294.25|296.65|294.25|296.48|294.08|0
1645064860000|2022-02-17 02:27:40|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1645064880000|2022-02-17 02:28:00|296.38|293.98|296.3|293.9|296.38|293.98|296.3|293.9|0
1645064920000|2022-02-17 02:28:40|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1645064960000|2022-02-17 02:29:20|296.38|293.98|296.38|293.98|296.38|293.98|296.38|293.98|0
1645064970000|2022-02-17 02:29:30|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1645064990000|2022-02-17 02:29:50|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1645065000000|2022-02-17 02:30:00|296.38|293.98|296.47|294.07|296.47|294.07|296.3|293.9|0
1645065010000|2022-02-17 02:30:10|296.3|293.9|296.3|293.9|296.3|293.9|296.12|293.72|0
1645065020000|2022-02-17 02:30:20|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1645065030000|2022-02-17 02:30:30|296.2|293.8|296.12|293.72|296.2|293.8|296.12|293.72|0
1645065040000|2022-02-17 02:30:40|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1645065060000|2022-02-17 02:31:00|296.47|294.07|296.12|293.72|296.47|294.07|296.12|293.72|0
1645065070000|2022-02-17 02:31:10|296.29|293.89|296.12|293.72|296.29|293.89|296.12|293.72|0
1645065080000|2022-02-17 02:31:20|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1645065090000|2022-02-17 02:31:30|295.76|293.36|295.76|293.36|295.76|293.36|295.58|293.18|0
1645065100000|2022-02-17 02:31:40|295.58|293.18|295.76|293.36|295.76|293.36|295.58|293.18|0
1645065120000|2022-02-17 02:32:00|295.58|293.18|295.76|293.36|295.76|293.36|295.58|293.18|0
1645065130000|2022-02-17 02:32:10|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1645065140000|2022-02-17 02:32:20|295.76|293.36|295.76|293.36|295.76|293.36|295.67|293.27|0
1645065160000|2022-02-17 02:32:40|295.67|293.27|295.76|293.36|295.76|293.36|295.67|293.27|0
1645065180000|2022-02-17 02:33:00|295.58|293.18|295.76|293.36|295.76|293.36|295.58|293.18|0
1645065190000|2022-02-17 02:33:10|295.94|293.54|295.84|293.44|295.94|293.54|295.84|293.44|0
1645065200000|2022-02-17 02:33:20|295.76|293.36|295.84|293.44|295.94|293.54|295.76|293.36|0
1645065210000|2022-02-17 02:33:30|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1645065220000|2022-02-17 02:33:40|295.76|293.36|295.58|293.18|295.76|293.36|295.58|293.18|0
1645065230000|2022-02-17 02:33:50|295.66|293.26|295.58|293.18|295.66|293.26|295.58|293.18|0
1645065250000|2022-02-17 02:34:10|295.49|293.09|295.49|293.09|295.49|293.09|295.49|293.09|0
1645065260000|2022-02-17 02:34:20|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1645065270000|2022-02-17 02:34:30|295.76|293.36|295.93|293.53|295.93|293.53|295.76|293.36|0
1645065290000|2022-02-17 02:34:50|296.02|293.62|295.93|293.53|296.02|293.62|295.93|293.53|0
1645065310000|2022-02-17 02:35:10|296.02|293.62|296.11|293.71|296.11|293.71|296.02|293.62|0
1645065320000|2022-02-17 02:35:20|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1645065330000|2022-02-17 02:35:30|296.29|293.89|296.2|293.8|296.29|293.89|296.2|293.8|0
1645065340000|2022-02-17 02:35:40|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1645065350000|2022-02-17 02:35:50|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1645065360000|2022-02-17 02:36:00|296.11|293.71|296.29|293.89|296.29|293.89|296.11|293.71|0
1645065370000|2022-02-17 02:36:10|296.11|293.71|296.29|293.89|296.47|294.07|296.11|293.71|0
1645065380000|2022-02-17 02:36:20|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1645065400000|2022-02-17 02:36:40|296.38|293.98|296.47|294.07|296.47|294.07|296.38|293.98|0
1645065410000|2022-02-17 02:36:50|296.37|293.97|296.29|293.89|296.37|293.97|296.29|293.89|0
1645065420000|2022-02-17 02:37:00|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1645065430000|2022-02-17 02:37:10|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1645065440000|2022-02-17 02:37:20|296.47|294.07|296.65|294.25|296.65|294.25|296.47|294.07|0
1645065450000|2022-02-17 02:37:30|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1645065460000|2022-02-17 02:37:40|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1645065510000|2022-02-17 02:38:30|296.11|293.71|296.29|293.89|296.29|293.89|296.11|293.71|0
1645065520000|2022-02-17 02:38:40|296.19|293.79|296.19|293.79|296.19|293.79|296.19|293.79|0
1645065530000|2022-02-17 02:38:50|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1645065540000|2022-02-17 02:39:00|296.19|293.79|296.29|293.89|296.29|293.89|296.11|293.71|0
1645065550000|2022-02-17 02:39:10|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1645065570000|2022-02-17 02:39:30|295.93|293.53|295.75|293.35|295.93|293.53|295.75|293.35|0
1645065580000|2022-02-17 02:39:40|295.93|293.53|296.11|293.71|296.11|293.71|295.93|293.53|0
1645065590000|2022-02-17 02:39:50|295.93|293.53|296.19|293.79|296.19|293.79|295.93|293.53|0
1645065600000|2022-02-17 02:40:00|296.29|293.89|296.19|293.79|296.29|293.89|296.19|293.79|0
1645065610000|2022-02-17 02:40:10|296.29|293.89|296.29|293.89|296.29|293.89|296.19|293.79|0
1645065620000|2022-02-17 02:40:20|296.55|294.15|296.82|294.42|296.82|294.42|296.55|294.15|0
1645065680000|2022-02-17 02:41:20|297|294.6|297|294.6|297|294.6|297|294.6|0
1645065690000|2022-02-17 02:41:30|296.82|294.42|297|294.6|297|294.6|296.82|294.42|0
1645065700000|2022-02-17 02:41:40|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1645065710000|2022-02-17 02:41:50|297|294.6|297|294.6|297|294.6|297|294.6|0
1645065720000|2022-02-17 02:42:00|296.91|294.51|296.91|294.51|296.91|294.51|296.91|294.51|0
1645065730000|2022-02-17 02:42:10|297|294.6|297|294.6|297|294.6|296.82|294.42|0
1645065740000|2022-02-17 02:42:20|296.82|294.42|296.46|294.06|296.82|294.42|296.46|294.06|0
1645065750000|2022-02-17 02:42:30|296.64|294.24|296.64|294.24|296.64|294.24|296.64|294.24|0
1645065800000|2022-02-17 02:43:20|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1645065810000|2022-02-17 02:43:30|296.46|294.06|296.46|294.06|296.46|294.06|296.46|294.06|0
1645065850000|2022-02-17 02:44:10|296.64|294.24|296.46|294.06|296.64|294.24|296.46|294.06|0
1645065860000|2022-02-17 02:44:20|296.37|293.97|296.28|293.88|296.37|293.97|296.28|293.88|0
1645065870000|2022-02-17 02:44:30|296.37|293.97|296.37|293.97|296.37|293.97|296.37|293.97|0
1645065880000|2022-02-17 02:44:40|296.46|294.06|296.28|293.88|296.46|294.06|296.28|293.88|0
1645065890000|2022-02-17 02:44:50|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1645065900000|2022-02-17 02:45:00|296.01|293.61|296.1|293.7|296.1|293.7|296.01|293.61|0
1645065910000|2022-02-17 02:45:10|296.46|294.06|296.28|293.88|296.46|294.06|296.28|293.88|0
1645065920000|2022-02-17 02:45:20|296.46|294.06|296.46|294.06|296.46|294.06|296.46|294.06|0
1645065930000|2022-02-17 02:45:30|296.28|293.88|296.28|293.88|296.46|294.06|296.28|293.88|0
1645065940000|2022-02-17 02:45:40|296.37|293.97|296.37|293.97|296.37|293.97|296.37|293.97|0
1645065950000|2022-02-17 02:45:50|296.46|294.06|296.37|293.97|296.46|294.06|296.37|293.97|0
1645065960000|2022-02-17 02:46:00|296.46|294.06|296.28|293.88|296.46|294.06|296.28|293.88|0
1645065970000|2022-02-17 02:46:10|296.46|294.06|296.46|294.06|296.46|294.06|296.28|293.88|0
1645065980000|2022-02-17 02:46:20|296.28|293.88|296.46|294.06|296.46|294.06|296.28|293.88|0
1645065990000|2022-02-17 02:46:30|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1645066000000|2022-02-17 02:46:40|296.46|294.06|296.28|293.88|296.46|294.06|296.28|293.88|0
1645066010000|2022-02-17 02:46:50|296.46|294.06|296.46|294.06|296.46|294.06|296.46|294.06|0
1645066030000|2022-02-17 02:47:10|296.37|293.97|296.1|293.7|296.37|293.97|296.1|293.7|0
1645066040000|2022-02-17 02:47:20|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1645066080000|2022-02-17 02:48:00|295.74|293.34|295.74|293.34|295.83|293.43|295.74|293.34|0
1645066090000|2022-02-17 02:48:10|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1645066100000|2022-02-17 02:48:20|295.65|293.25|295.74|293.34|295.74|293.34|295.57|293.17|0
1645066110000|2022-02-17 02:48:30|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1645066120000|2022-02-17 02:48:40|295.65|293.25|295.57|293.17|295.65|293.25|295.57|293.17|0
1645066130000|2022-02-17 02:48:50|295.74|293.34|295.92|293.52|295.92|293.52|295.74|293.34|0
1645066140000|2022-02-17 02:49:00|295.74|293.34|295.57|293.17|295.74|293.34|295.57|293.17|0
1645066150000|2022-02-17 02:49:10|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1645066190000|2022-02-17 02:49:50|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1645066200000|2022-02-17 02:50:00|295.83|293.43|295.74|293.34|295.92|293.52|295.74|293.34|0
1645066210000|2022-02-17 02:50:10|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1645066240000|2022-02-17 02:50:40|295.83|293.43|295.92|293.52|295.92|293.52|295.83|293.43|0
1645066260000|2022-02-17 02:51:00|296.1|293.7|296.18|293.78|296.18|293.78|296.1|293.7|0
1645066270000|2022-02-17 02:51:10|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1645066300000|2022-02-17 02:51:40|296.45|294.05|296.45|294.05|296.45|294.05|296.45|294.05|0
1645066310000|2022-02-17 02:51:50|296.36|293.96|296.36|293.96|296.36|293.96|296.36|293.96|0
1645066320000|2022-02-17 02:52:00|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1645066330000|2022-02-17 02:52:10|296.36|293.96|296.45|294.05|296.45|294.05|296.36|293.96|0
1645066340000|2022-02-17 02:52:20|296.36|293.96|296.1|293.7|296.36|293.96|296.1|293.7|0
1645066350000|2022-02-17 02:52:30|296.28|293.88|296.18|293.78|296.28|293.88|296.1|293.7|0
1645066360000|2022-02-17 02:52:40|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1645066370000|2022-02-17 02:52:50|296.27|293.87|296.27|293.87|296.27|293.87|296.27|293.87|0
1645066380000|2022-02-17 02:53:00|296.18|293.78|296.27|293.87|296.27|293.87|296.18|293.78|0
1645066400000|2022-02-17 02:53:20|296.45|294.05|296.45|294.05|296.45|294.05|296.45|294.05|0
1645066410000|2022-02-17 02:53:30|296.36|293.96|296.36|293.96|296.36|293.96|296.36|293.96|0
1645066420000|2022-02-17 02:53:40|296.45|294.05|296.27|293.87|296.45|294.05|296.27|293.87|0
1645066430000|2022-02-17 02:53:50|296.36|293.96|296.45|294.05|296.45|294.05|296.36|293.96|0
1645066440000|2022-02-17 02:54:00|296.63|294.23|296.63|294.23|296.63|294.23|296.63|294.23|0
1645066450000|2022-02-17 02:54:10|296.81|294.41|296.63|294.23|296.81|294.41|296.63|294.23|0
1645066460000|2022-02-17 02:54:20|296.72|294.32|296.63|294.23|296.72|294.32|296.63|294.23|0
1645066470000|2022-02-17 02:54:30|296.72|294.32|296.81|294.41|296.81|294.41|296.72|294.32|0
1645066490000|2022-02-17 02:54:50|296.72|294.32|296.63|294.23|296.72|294.32|296.63|294.23|0
1645066510000|2022-02-17 02:55:10|296.72|294.32|296.99|294.59|296.99|294.59|296.72|294.32|0
1645066520000|2022-02-17 02:55:20|296.89|294.49|296.99|294.59|296.99|294.59|296.89|294.49|0
1645066530000|2022-02-17 02:55:30|296.81|294.41|296.81|294.41|296.81|294.41|296.81|294.41|0
1645066540000|2022-02-17 02:55:40|296.71|294.31|296.81|294.41|296.81|294.41|296.71|294.31|0
1645066620000|2022-02-17 02:57:00|296.63|294.23|296.81|294.41|296.81|294.41|296.63|294.23|0
1645066630000|2022-02-17 02:57:10|296.71|294.31|296.63|294.23|296.71|294.31|296.63|294.23|0
1645066640000|2022-02-17 02:57:20|296.81|294.41|296.81|294.41|296.81|294.41|296.81|294.41|0
1645066670000|2022-02-17 02:57:50|296.63|294.23|296.63|294.23|296.63|294.23|296.63|294.23|0
1645066680000|2022-02-17 02:58:00|296.81|294.41|296.81|294.41|296.81|294.41|296.81|294.41|0
1645066710000|2022-02-17 02:58:30|296.63|294.23|296.63|294.23|296.63|294.23|296.63|294.23|0
1645066720000|2022-02-17 02:58:40|296.71|294.31|296.8|294.4|296.8|294.4|296.71|294.31|0
1645066730000|2022-02-17 02:58:50|297.16|294.76|297.16|294.76|297.16|294.76|297.16|294.76|0
1645066760000|2022-02-17 02:59:20|297.07|294.67|296.98|294.58|297.16|294.76|296.98|294.58|0
1645066770000|2022-02-17 02:59:30|296.8|294.4|296.8|294.4|296.8|294.4|296.8|294.4|0
1645066790000|2022-02-17 02:59:50|296.98|294.58|296.98|294.58|296.98|294.58|296.98|294.58|0
1645066800000|2022-02-17 03:00:00|297.16|294.76|296.98|294.58|297.16|294.76|296.98|294.58|0
1645066840000|2022-02-17 03:00:40|297.07|294.67|296.98|294.58|297.07|294.67|296.98|294.58|0
1645066850000|2022-02-17 03:00:50|296.89|294.49|296.98|294.58|296.98|294.58|296.89|294.49|0
1645066860000|2022-02-17 03:01:00|297.16|294.76|296.98|294.58|297.16|294.76|296.98|294.58|0
1645066920000|2022-02-17 03:02:00|296.89|294.49|296.98|294.58|296.98|294.58|296.89|294.49|0
1645066930000|2022-02-17 03:02:10|296.89|294.49|296.8|294.4|296.89|294.49|296.8|294.4|0
1645066960000|2022-02-17 03:02:40|296.62|294.22|296.62|294.22|296.62|294.22|296.62|294.22|0
1645066970000|2022-02-17 03:02:50|296.53|294.13|296.71|294.31|296.71|294.31|296.53|294.13|0
1645066980000|2022-02-17 03:03:00|296.62|294.22|296.71|294.31|296.71|294.31|296.62|294.22|0
1645066990000|2022-02-17 03:03:10|296.62|294.22|296.44|294.04|296.62|294.22|296.44|294.04|0
1645067000000|2022-02-17 03:03:20|296.53|294.13|296.53|294.13|296.53|294.13|296.53|294.13|0
1645067010000|2022-02-17 03:03:30|296.62|294.22|296.62|294.22|296.62|294.22|296.62|294.22|0
1645067020000|2022-02-17 03:03:40|296.71|294.31|296.62|294.22|296.71|294.31|296.62|294.22|0
1645067030000|2022-02-17 03:03:50|296.8|294.4|296.8|294.4|296.8|294.4|296.8|294.4|0
1645067040000|2022-02-17 03:04:00|296.62|294.22|296.44|294.04|296.62|294.22|296.44|294.04|0
1645067080000|2022-02-17 03:04:40|296.53|294.13|296.62|294.22|296.62|294.22|296.44|294.04|0
1645067090000|2022-02-17 03:04:50|296.71|294.31|296.62|294.22|296.8|294.4|296.62|294.22|0
1645067120000|2022-02-17 03:05:20|296.8|294.4|296.8|294.4|296.8|294.4|296.8|294.4|0
1645067130000|2022-02-17 03:05:30|296.98|294.58|296.98|294.58|296.98|294.58|296.98|294.58|0
1645067140000|2022-02-17 03:05:40|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1645067150000|2022-02-17 03:05:50|296.8|294.4|296.98|294.58|296.98|294.58|296.8|294.4|0
1645067160000|2022-02-17 03:06:00|296.88|294.48|296.98|294.58|296.98|294.58|296.88|294.48|0
1645067170000|2022-02-17 03:06:10|296.8|294.4|296.8|294.4|296.88|294.48|296.8|294.4|0
1645067180000|2022-02-17 03:06:20|296.62|294.22|296.62|294.22|296.62|294.22|296.62|294.22|0
1645067200000|2022-02-17 03:06:40|296.44|294.04|296.62|294.22|296.62|294.22|296.44|294.04|0
1645067220000|2022-02-17 03:07:00|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1645067230000|2022-02-17 03:07:10|296.62|294.22|296.62|294.22|296.62|294.22|296.62|294.22|0
1645067250000|2022-02-17 03:07:30|296.44|294.04|296.62|294.22|296.62|294.22|296.44|294.04|0
1645067270000|2022-02-17 03:07:50|296.8|294.4|296.8|294.4|296.8|294.4|296.62|294.22|0
1645067300000|2022-02-17 03:08:20|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1645067310000|2022-02-17 03:08:30|297.06|294.66|296.97|294.57|297.06|294.66|296.97|294.57|0
1645067340000|2022-02-17 03:09:00|297.06|294.66|296.97|294.57|297.06|294.66|296.97|294.57|0
1645067350000|2022-02-17 03:09:10|296.88|294.48|296.8|294.4|296.88|294.48|296.8|294.4|0
1645067370000|2022-02-17 03:09:30|296.97|294.57|296.97|294.57|297.15|294.75|296.97|294.57|0
1645067380000|2022-02-17 03:09:40|297.06|294.66|297.15|294.75|297.15|294.75|297.06|294.66|0
1645067410000|2022-02-17 03:10:10|297.24|294.84|297.15|294.75|297.24|294.84|297.15|294.75|0
1645067420000|2022-02-17 03:10:20|297.24|294.84|297.15|294.75|297.24|294.84|297.15|294.75|0
1645067430000|2022-02-17 03:10:30|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1645067440000|2022-02-17 03:10:40|297.24|294.84|297.33|294.93|297.33|294.93|297.24|294.84|0
1645067510000|2022-02-17 03:11:50|297.51|295.11|297.33|294.93|297.51|295.11|297.33|294.93|0
1645067520000|2022-02-17 03:12:00|297.15|294.75|297.33|294.93|297.33|294.93|297.15|294.75|0
1645067550000|2022-02-17 03:12:30|297.51|295.11|297.41|295.01|297.51|295.11|297.33|294.93|0
1645067560000|2022-02-17 03:12:40|297.33|294.93|297.51|295.11|297.51|295.11|297.33|294.93|0
1645067570000|2022-02-17 03:12:50|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1645067600000|2022-02-17 03:13:20|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1645067610000|2022-02-17 03:13:30|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1645067620000|2022-02-17 03:13:40|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1645067650000|2022-02-17 03:14:10|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1645067660000|2022-02-17 03:14:20|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1645067670000|2022-02-17 03:14:30|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1645067700000|2022-02-17 03:15:00|297.23|294.83|297.33|294.93|297.33|294.93|297.23|294.83|0
1645067710000|2022-02-17 03:15:10|297.41|295.01|297.33|294.93|297.41|295.01|297.33|294.93|0
1645067740000|2022-02-17 03:15:40|297.15|294.75|297.15|294.75|297.15|294.75|297.15|294.75|0
1645067750000|2022-02-17 03:15:50|297.23|294.83|297.33|294.93|297.33|294.93|297.23|294.83|0
1645067760000|2022-02-17 03:16:00|297.15|294.75|297.15|294.75|297.15|294.75|297.15|294.75|0
1645067770000|2022-02-17 03:16:10|297.05|294.65|296.97|294.57|297.05|294.65|296.97|294.57|0
1645067790000|2022-02-17 03:16:30|297.05|294.65|297.15|294.75|297.15|294.75|297.05|294.65|0
1645067820000|2022-02-17 03:17:00|297.32|294.92|297.5|295.1|297.5|295.1|297.15|294.75|0
1645067830000|2022-02-17 03:17:10|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1645067840000|2022-02-17 03:17:20|297.41|295.01|297.32|294.92|297.41|295.01|297.32|294.92|0
1645067850000|2022-02-17 03:17:30|297.41|295.01|297.41|295.01|297.41|295.01|297.32|294.92|0
1645067860000|2022-02-17 03:17:40|297.32|294.92|297.41|295.01|297.41|295.01|297.32|294.92|0
1645067870000|2022-02-17 03:17:50|297.5|295.1|297.5|295.1|297.5|295.1|297.5|295.1|0
1645067880000|2022-02-17 03:18:00|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1645067920000|2022-02-17 03:18:40|297.5|295.1|297.32|294.92|297.5|295.1|297.32|294.92|0
1645067930000|2022-02-17 03:18:50|297.5|295.1|297.5|295.1|297.5|295.1|297.5|295.1|0
1645067940000|2022-02-17 03:19:00|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1645068070000|2022-02-17 03:21:10|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1645068080000|2022-02-17 03:21:20|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1645068110000|2022-02-17 03:21:50|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1645068120000|2022-02-17 03:22:00|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1645068170000|2022-02-17 03:22:50|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1645068200000|2022-02-17 03:23:20|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1645068240000|2022-02-17 03:24:00|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068250000|2022-02-17 03:24:10|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1645068270000|2022-02-17 03:24:30|296.43|294.03|296.51|294.11|296.51|294.11|296.43|294.03|0
1645068280000|2022-02-17 03:24:40|296.42|294.02|296.51|294.11|296.51|294.11|296.42|294.02|0
1645068290000|2022-02-17 03:24:50|296.42|294.02|296.6|294.2|296.6|294.2|296.42|294.02|0
1645068330000|2022-02-17 03:25:30|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068350000|2022-02-17 03:25:50|296.96|294.56|296.78|294.38|296.96|294.56|296.78|294.38|0
1645068380000|2022-02-17 03:26:20|296.87|294.47|296.87|294.47|296.87|294.47|296.87|294.47|0
1645068390000|2022-02-17 03:26:30|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1645068400000|2022-02-17 03:26:40|296.87|294.47|296.87|294.47|296.87|294.47|296.87|294.47|0
1645068420000|2022-02-17 03:27:00|296.78|294.38|296.6|294.2|296.78|294.38|296.6|294.2|0
1645068430000|2022-02-17 03:27:10|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068440000|2022-02-17 03:27:20|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1645068450000|2022-02-17 03:27:30|296.69|294.29|296.69|294.29|296.69|294.29|296.69|294.29|0
1645068460000|2022-02-17 03:27:40|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068470000|2022-02-17 03:27:50|296.69|294.29|296.69|294.29|296.69|294.29|296.69|294.29|0
1645068480000|2022-02-17 03:28:00|296.6|294.2|296.78|294.38|296.78|294.38|296.6|294.2|0
1645068510000|2022-02-17 03:28:30|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1645068520000|2022-02-17 03:28:40|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068530000|2022-02-17 03:28:50|296.69|294.29|296.78|294.38|296.78|294.38|296.69|294.29|0
1645068540000|2022-02-17 03:29:00|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1645068550000|2022-02-17 03:29:10|296.68|294.28|296.68|294.28|296.68|294.28|296.68|294.28|0
1645068560000|2022-02-17 03:29:20|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068570000|2022-02-17 03:29:30|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1645068600000|2022-02-17 03:30:00|297.13|294.73|297.13|294.73|297.13|294.73|297.13|294.73|0
1645068610000|2022-02-17 03:30:10|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1645068630000|2022-02-17 03:30:30|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1645068640000|2022-02-17 03:30:40|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068650000|2022-02-17 03:30:50|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1645068660000|2022-02-17 03:31:00|296.68|294.28|296.78|294.38|296.78|294.38|296.68|294.28|0
1645068670000|2022-02-17 03:31:10|296.6|294.2|296.68|294.28|296.68|294.28|296.6|294.2|0
1645068680000|2022-02-17 03:31:20|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1645068690000|2022-02-17 03:31:30|296.86|294.46|296.42|294.02|296.86|294.46|296.42|294.02|0
1645068710000|2022-02-17 03:31:50|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1645068720000|2022-02-17 03:32:00|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1645068740000|2022-02-17 03:32:20|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1645068750000|2022-02-17 03:32:30|296.33|293.93|296.24|293.84|296.33|293.93|296.24|293.84|0
1645068760000|2022-02-17 03:32:40|296.32|293.92|296.42|294.02|296.42|294.02|296.32|293.92|0
1645068780000|2022-02-17 03:33:00|296.5|294.1|296.6|294.2|296.6|294.2|296.5|294.1|0
1645068800000|2022-02-17 03:33:20|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1645068830000|2022-02-17 03:33:50|296.32|293.92|296.24|293.84|296.32|293.92|296.24|293.84|0
1645068840000|2022-02-17 03:34:00|296.06|293.66|296.15|293.75|296.15|293.75|296.06|293.66|0
1645068850000|2022-02-17 03:34:10|296.24|293.84|296.15|293.75|296.24|293.84|296.15|293.75|0
1645068860000|2022-02-17 03:34:20|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1645068900000|2022-02-17 03:35:00|295.88|293.48|295.88|293.48|295.88|293.48|295.88|293.48|0
1645068920000|2022-02-17 03:35:20|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1645068930000|2022-02-17 03:35:30|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1645068940000|2022-02-17 03:35:40|296.14|293.74|296.14|293.74|296.14|293.74|296.14|293.74|0
1645068950000|2022-02-17 03:35:50|296.24|293.84|296.14|293.74|296.24|293.84|296.14|293.74|0
1645068960000|2022-02-17 03:36:00|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1645068970000|2022-02-17 03:36:10|296.32|293.92|296.41|294.01|296.41|294.01|296.32|293.92|0
1645068990000|2022-02-17 03:36:30|296.24|293.84|296.41|294.01|296.41|294.01|296.24|293.84|0
1645069000000|2022-02-17 03:36:40|296.24|293.84|296.24|293.84|296.24|293.84|296.14|293.74|0
1645069010000|2022-02-17 03:36:50|296.14|293.74|296.06|293.66|296.14|293.74|296.06|293.66|0
1645069020000|2022-02-17 03:37:00|296.14|293.74|296.41|294.01|296.41|294.01|296.14|293.74|0
1645069030000|2022-02-17 03:37:10|296.24|293.84|296.41|294.01|296.41|294.01|296.24|293.84|0
1645069050000|2022-02-17 03:37:30|296.32|293.92|296.41|294.01|296.41|294.01|296.32|293.92|0
1645069080000|2022-02-17 03:38:00|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1645069110000|2022-02-17 03:38:30|296.5|294.1|296.59|294.19|296.59|294.19|296.5|294.1|0
1645069130000|2022-02-17 03:38:50|296.5|294.1|296.59|294.19|296.59|294.19|296.5|294.1|0
1645069140000|2022-02-17 03:39:00|296.68|294.28|296.68|294.28|296.68|294.28|296.68|294.28|0
1645069150000|2022-02-17 03:39:10|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1645069160000|2022-02-17 03:39:20|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1645069180000|2022-02-17 03:39:40|296.77|294.37|296.59|294.19|296.77|294.37|296.59|294.19|0
1645069200000|2022-02-17 03:40:00|296.77|294.37|296.77|294.37|296.77|294.37|296.68|294.28|0
1645069210000|2022-02-17 03:40:10|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1645069220000|2022-02-17 03:40:20|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1645069230000|2022-02-17 03:40:30|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1645069250000|2022-02-17 03:40:50|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1645069260000|2022-02-17 03:41:00|297.12|294.72|297.12|294.72|297.12|294.72|297.12|294.72|0
1645069270000|2022-02-17 03:41:10|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1645069300000|2022-02-17 03:41:40|297.12|294.72|296.95|294.55|297.12|294.72|296.95|294.55|0
1645069310000|2022-02-17 03:41:50|296.94|294.54|296.94|294.54|296.94|294.54|296.94|294.54|0
1645069340000|2022-02-17 03:42:20|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1645069360000|2022-02-17 03:42:40|296.94|294.54|296.94|294.54|296.94|294.54|296.94|294.54|0
1645069370000|2022-02-17 03:42:50|297.12|294.72|296.94|294.54|297.12|294.72|296.94|294.54|0
1645069380000|2022-02-17 03:43:00|297.12|294.72|297.12|294.72|297.12|294.72|297.12|294.72|0
1645069440000|2022-02-17 03:44:00|297.03|294.63|297.12|294.72|297.12|294.72|297.03|294.63|0
1645069480000|2022-02-17 03:44:40|296.94|294.54|296.76|294.36|296.94|294.54|296.76|294.36|0
1645069490000|2022-02-17 03:44:50|296.67|294.27|296.67|294.27|296.67|294.27|296.67|294.27|0
1645069500000|2022-02-17 03:45:00|296.76|294.36|296.76|294.36|296.76|294.36|296.76|294.36|0
1645069520000|2022-02-17 03:45:20|296.58|294.18|296.76|294.36|296.76|294.36|296.58|294.18|0
1645069530000|2022-02-17 03:45:30|296.58|294.18|296.58|294.18|296.58|294.18|296.58|294.18|0
1645069540000|2022-02-17 03:45:40|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1645069560000|2022-02-17 03:46:00|296.58|294.18|296.76|294.36|296.76|294.36|296.58|294.18|0
1645069570000|2022-02-17 03:46:10|296.58|294.18|296.41|294.01|296.58|294.18|296.41|294.01|0
1645069590000|2022-02-17 03:46:30|296.31|293.91|296.41|294.01|296.41|294.01|296.31|293.91|0
1645069600000|2022-02-17 03:46:40|296.49|294.09|296.49|294.09|296.49|294.09|296.41|294.01|0
1645069610000|2022-02-17 03:46:50|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1645069620000|2022-02-17 03:47:00|296.4|294|296.4|294|296.58|294.18|296.4|294|0
1645069650000|2022-02-17 03:47:30|296.23|293.83|296.23|293.83|296.23|293.83|296.23|293.83|0
1645069670000|2022-02-17 03:47:50|296.4|294|296.23|293.83|296.4|294|296.23|293.83|0
1645069680000|2022-02-17 03:48:00|296.4|294|296.23|293.83|296.4|294|296.23|293.83|0
1645069690000|2022-02-17 03:48:10|296.31|293.91|296.23|293.83|296.31|293.91|296.23|293.83|0
1645069700000|2022-02-17 03:48:20|296.05|293.65|296.05|293.65|296.05|293.65|296.05|293.65|0
1645069720000|2022-02-17 03:48:40|295.95|293.55|296.05|293.65|296.05|293.65|295.95|293.55|0
1645069730000|2022-02-17 03:48:50|295.95|293.55|296.05|293.65|296.05|293.65|295.95|293.55|0
1645069740000|2022-02-17 03:49:00|296.13|293.73|296.05|293.65|296.13|293.73|296.05|293.65|0
1645069760000|2022-02-17 03:49:20|295.95|293.55|295.87|293.47|295.95|293.55|295.87|293.47|0
1645069770000|2022-02-17 03:49:30|295.69|293.29|295.51|293.11|295.69|293.29|295.51|293.11|0
1645069780000|2022-02-17 03:49:40|295.33|292.93|295.16|292.76|295.33|292.93|295.16|292.76|0
1645069790000|2022-02-17 03:49:50|294.98|292.58|294.8|292.4|295.06|292.66|294.8|292.4|0
1645069800000|2022-02-17 03:50:00|294.98|292.58|295.15|292.75|295.15|292.75|294.98|292.58|0
1645069810000|2022-02-17 03:50:10|295.06|292.66|295.15|292.75|295.15|292.75|295.06|292.66|0
1645069820000|2022-02-17 03:50:20|295.06|292.66|295.15|292.75|295.15|292.75|295.06|292.66|0
1645069830000|2022-02-17 03:50:30|294.98|292.58|295.15|292.75|295.15|292.75|294.98|292.58|0
1645069840000|2022-02-17 03:50:40|295.33|292.93|295.15|292.75|295.33|292.93|295.15|292.75|0
1645069850000|2022-02-17 03:50:50|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1645069860000|2022-02-17 03:51:00|295.15|292.75|294.98|292.58|295.15|292.75|294.98|292.58|0
1645069880000|2022-02-17 03:51:20|295.15|292.75|295.15|292.75|295.15|292.75|295.15|292.75|0
1645069900000|2022-02-17 03:51:40|295.24|292.84|295.15|292.75|295.24|292.84|295.15|292.75|0
1645069920000|2022-02-17 03:52:00|294.8|292.4|294.8|292.4|294.8|292.4|294.8|292.4|0
1645069930000|2022-02-17 03:52:10|294.26|291.86|294.26|291.86|294.26|291.86|294.26|291.86|0
1645069940000|2022-02-17 03:52:20|294.09|291.69|293.55|291.15|294.09|291.69|293.55|291.15|0
1645069950000|2022-02-17 03:52:30|293.73|291.33|293.55|291.15|293.73|291.33|293.55|291.15|0
1645069960000|2022-02-17 03:52:40|293.73|291.33|293.91|291.51|293.91|291.51|293.73|291.33|0
1645069970000|2022-02-17 03:52:50|294.09|291.69|294.08|291.68|294.09|291.69|294.08|291.68|0
1645069980000|2022-02-17 03:53:00|293.91|291.51|293.73|291.33|293.99|291.59|293.73|291.33|0
1645069990000|2022-02-17 03:53:10|293.55|291.15|293.73|291.33|293.73|291.33|293.55|291.15|0
1645070000000|2022-02-17 03:53:20|293.64|291.24|293.55|291.15|293.64|291.24|293.55|291.15|0
1645070030000|2022-02-17 03:53:50|293.73|291.33|293.91|291.51|293.91|291.51|293.73|291.33|0
1645070050000|2022-02-17 03:54:10|293.73|291.33|293.55|291.15|293.73|291.33|293.55|291.15|0
1645070060000|2022-02-17 03:54:20|292.66|290.26|291.95|289.55|292.66|290.26|291.95|289.55|0
1645070070000|2022-02-17 03:54:30|292.13|289.73|292.13|289.73|292.49|290.09|292.13|289.73|0
1645070080000|2022-02-17 03:54:40|291.95|289.55|292.13|289.73|292.49|290.09|291.95|289.55|0
1645070090000|2022-02-17 03:54:50|291.95|289.55|291.95|289.55|292.13|289.73|291.95|289.55|0
1645070110000|2022-02-17 03:55:10|290.72|288.32|290.36|287.96|290.72|288.32|290.36|287.96|0
1645070120000|2022-02-17 03:55:20|290.01|287.61|289.83|287.43|290.01|287.61|289.83|287.43|0
1645070130000|2022-02-17 03:55:30|289.3|286.9|288.77|286.37|289.3|286.9|288.42|286.02|0
1645070140000|2022-02-17 03:55:40|288.24|285.84|287.37|284.97|288.6|286.2|287.37|284.97|0
1645070150000|2022-02-17 03:55:50|287.45|285.05|286.49|284.09|287.45|285.05|286.49|284.09|0
1645070160000|2022-02-17 03:56:00|285.61|283.21|285.08|282.68|285.61|283.21|285.08|282.68|0
1645070170000|2022-02-17 03:56:10|284.91|282.51|286.31|283.91|286.31|283.91|284.91|282.51|0
1645070180000|2022-02-17 03:56:20|285.61|283.21|284.91|282.51|285.61|283.21|284.91|282.51|0
1645070190000|2022-02-17 03:56:30|285.08|282.68|285.26|282.86|285.26|282.86|284.91|282.51|0
1645070200000|2022-02-17 03:56:40|285.43|283.03|285.26|282.86|285.43|283.03|285.26|282.86|0
1645070210000|2022-02-17 03:56:50|284.91|282.51|285.43|283.03|285.43|283.03|284.91|282.51|0
1645070220000|2022-02-17 03:57:00|285.17|282.77|285.08|282.68|285.26|282.86|285.08|282.68|0
1645070230000|2022-02-17 03:57:10|285.43|283.03|287.95|285.55|287.95|285.55|284.91|282.51|0
1645070240000|2022-02-17 03:57:20|288.13|285.73|288.48|286.08|288.48|286.08|287.95|285.55|0
1645070250000|2022-02-17 03:57:30|288.3|285.9|288.13|285.73|288.48|286.08|287.95|285.55|0
1645070260000|2022-02-17 03:57:40|287.95|285.55|288.3|285.9|288.3|285.9|287.95|285.55|0
1645070270000|2022-02-17 03:57:50|289.17|286.77|289.52|287.12|289.52|287.12|289.17|286.77|0
1645070280000|2022-02-17 03:58:00|289.7|287.3|288.65|286.25|289.7|287.3|288.3|285.9|0
1645070290000|2022-02-17 03:58:10|288.73|286.33|289.17|286.77|289.17|286.77|288.47|286.07|0
1645070300000|2022-02-17 03:58:20|288.82|286.42|288.82|286.42|288.82|286.42|288.82|286.42|0
1645070310000|2022-02-17 03:58:30|289.08|286.68|289.17|286.77|289.35|286.95|289.08|286.68|0
1645070320000|2022-02-17 03:58:40|289.08|286.68|289|286.6|289.08|286.68|289|286.6|0
1645070330000|2022-02-17 03:58:50|289.17|286.77|288.47|286.07|289.17|286.77|288.47|286.07|0
1645070340000|2022-02-17 03:59:00|288.82|286.42|288.13|285.73|288.82|286.42|288.13|285.73|0
1645070350000|2022-02-17 03:59:10|287.95|285.55|287.95|285.55|287.95|285.55|287.95|285.55|0
1645070360000|2022-02-17 03:59:20|288.3|285.9|287.95|285.55|288.3|285.9|287.95|285.55|0
1645070370000|2022-02-17 03:59:30|288.12|285.72|288.3|285.9|288.3|285.9|288.12|285.72|0
1645070380000|2022-02-17 03:59:40|288.65|286.25|287.95|285.55|288.65|286.25|287.95|285.55|0
1645070400000|2022-02-17 04:00:00|286.38|283.98|284.99|282.59|286.38|283.98|284.99|282.59|0
1645070410000|2022-02-17 04:00:10|284.82|282.42|283.43|281.03|284.82|282.42|283.34|280.94|0
1645070420000|2022-02-17 04:00:20|282.05|279.65|281.36|278.96|282.05|279.65|281.02|278.62|0
1645070430000|2022-02-17 04:00:30|281.71|279.31|281.71|279.31|281.71|279.31|281.19|278.79|0
1645070440000|2022-02-17 04:00:40|282.13|279.73|281.02|278.62|282.13|279.73|281.02|278.62|0
1645070450000|2022-02-17 04:00:50|281.1|278.7|281.53|279.13|281.71|279.31|281.1|278.7|0
1645070460000|2022-02-17 04:01:00|281.79|279.39|281.53|279.13|281.79|279.39|281.36|278.96|0
1645070470000|2022-02-17 04:01:10|281.19|278.79|281.19|278.79|281.19|278.79|281.02|278.62|0
1645070480000|2022-02-17 04:01:20|282.05|279.65|281.02|278.62|282.05|279.65|281.02|278.62|0
1645070490000|2022-02-17 04:01:30|281.36|278.96|281.19|278.79|281.36|278.96|281.02|278.62|0
1645070500000|2022-02-17 04:01:40|281.53|279.13|281.36|278.96|281.53|279.13|281.36|278.96|0
1645070510000|2022-02-17 04:01:50|282.22|279.82|281.19|278.79|282.22|279.82|281.19|278.79|0
1645070520000|2022-02-17 04:02:00|281.01|278.61|281.1|278.7|281.1|278.7|281.01|278.61|0
1645070530000|2022-02-17 04:02:10|281.36|278.96|282.05|279.65|282.22|279.82|281.36|278.96|0
1645070540000|2022-02-17 04:02:20|282.58|279.46|281.55|278.43|282.58|279.46|281.37|278.25|0
1645070550000|2022-02-17 04:02:30|282.18|278.82|284.78|281.42|284.78|281.42|282.18|278.82|0
1645070560000|2022-02-17 04:02:40|284.86|281.5|285.38|282.02|285.38|282.02|284.86|281.5|0
1645070570000|2022-02-17 04:02:50|285.82|282.46|285.3|281.94|285.82|282.46|285.3|281.94|0
1645070580000|2022-02-17 04:03:00|285.21|281.85|283.74|280.38|285.21|281.85|283.74|280.38|0
1645070590000|2022-02-17 04:03:10|282.87|279.51|282.7|279.34|282.87|279.51|282.7|279.34|0
1645070600000|2022-02-17 04:03:20|282.53|279.17|282.36|279|282.53|279.17|282.18|278.82|0
1645070610000|2022-02-17 04:03:30|282.01|278.65|282.18|278.82|282.36|279|282.01|278.65|0
1645070620000|2022-02-17 04:03:40|282.53|279.17|281.67|278.31|282.53|279.17|281.67|278.31|0
1645070630000|2022-02-17 04:03:50|281.49|278.13|282.7|279.34|282.7|279.34|281.49|278.13|0
1645070640000|2022-02-17 04:04:00|282.53|279.17|282.61|279.25|282.61|279.25|281.92|278.56|0
1645070650000|2022-02-17 04:04:10|281.92|278.56|281.66|278.3|281.92|278.56|281.49|278.13|0
1645070660000|2022-02-17 04:04:20|281.49|278.13|281.49|278.13|281.66|278.3|281.49|278.13|0
1645070670000|2022-02-17 04:04:30|281.66|278.3|281.66|278.3|281.66|278.3|281.49|278.13|0
1645070680000|2022-02-17 04:04:40|282.35|278.99|281.15|277.79|282.35|278.99|280.46|277.1|0
1645070690000|2022-02-17 04:04:50|280.54|277.18|279.85|276.49|280.54|277.18|279.77|276.41|0
1645070700000|2022-02-17 04:05:00|279.6|276.24|279.08|275.72|279.6|276.24|279.08|275.72|0
1645070710000|2022-02-17 04:05:10|278.91|275.55|279.77|276.41|280.11|276.75|278.91|275.55|0
1645070720000|2022-02-17 04:05:20|279.43|276.07|281.32|277.96|281.32|277.96|279.43|276.07|0
1645070730000|2022-02-17 04:05:30|281.06|277.7|281.15|277.79|281.4|278.04|281.06|277.7|0
1645070740000|2022-02-17 04:05:40|281.32|277.96|280.8|277.44|281.32|277.96|280.29|276.93|0
1645070750000|2022-02-17 04:05:50|281.66|278.3|281.32|277.96|282.01|278.65|281.32|277.96|0
1645070760000|2022-02-17 04:06:00|281.49|278.13|281.15|277.79|281.49|278.13|281.15|277.79|0
1645070770000|2022-02-17 04:06:10|280.71|277.35|281.06|277.7|281.23|277.87|280.71|277.35|0
1645070780000|2022-02-17 04:06:20|280.97|277.61|282.95|279.59|282.95|279.59|280.97|277.61|0
1645070790000|2022-02-17 04:06:30|282.7|279.34|283.13|279.77|283.13|279.77|282.7|279.34|0
1645070800000|2022-02-17 04:06:40|283.91|280.55|283.64|280.28|283.91|280.55|283.04|279.68|0
1645070810000|2022-02-17 04:06:50|283.47|280.11|283.39|280.03|283.73|280.37|283.13|279.77|0
1645070820000|2022-02-17 04:07:00|283.04|279.68|283.39|280.03|283.47|280.11|283.04|279.68|0
1645070830000|2022-02-17 04:07:10|283.3|279.94|283.22|279.86|283.3|279.94|283.22|279.86|0
1645070840000|2022-02-17 04:07:20|283.04|279.68|282.18|278.82|283.04|279.68|282.18|278.82|0
1645070850000|2022-02-17 04:07:30|282.26|278.9|282.18|278.82|282.26|278.9|282.18|278.82|0
1645070860000|2022-02-17 04:07:40|281.83|278.47|282.01|278.65|282.01|278.65|281.83|278.47|0
1645070870000|2022-02-17 04:07:50|281.83|278.47|281.23|277.87|281.83|278.47|281.14|277.78|0
1645070880000|2022-02-17 04:08:00|281.14|277.78|280.8|277.44|281.14|277.78|280.8|277.44|0
1645070890000|2022-02-17 04:08:10|280.46|277.1|280.46|277.1|280.46|277.1|280.46|277.1|0
1645070900000|2022-02-17 04:08:20|280.54|277.18|281.32|277.96|281.32|277.96|280.54|277.18|0
1645070910000|2022-02-17 04:08:30|281.66|278.3|281.66|278.3|282.01|278.65|281.66|278.3|0
1645070920000|2022-02-17 04:08:40|281.32|277.96|281.4|278.04|281.4|278.04|281.32|277.96|0
1645070930000|2022-02-17 04:08:50|281.49|278.13|281.66|278.3|281.74|278.38|281.49|278.13|0
1645070940000|2022-02-17 04:09:00|281.49|278.13|280.97|277.61|281.49|278.13|280.97|277.61|0
1645070950000|2022-02-17 04:09:10|281.05|277.69|281.05|277.69|281.32|277.96|280.97|277.61|0
1645070960000|2022-02-17 04:09:20|281.49|278.13|282.18|278.82|282.52|279.16|281.4|278.04|0
1645070970000|2022-02-17 04:09:30|282.09|278.73|281.66|278.3|282.35|278.99|281.66|278.3|0
1645070980000|2022-02-17 04:09:40|281.49|278.13|282.52|279.16|282.87|279.51|281.49|278.13|0
1645070990000|2022-02-17 04:09:50|282.69|279.33|283.21|279.85|283.21|279.85|282.69|279.33|0
1645071000000|2022-02-17 04:10:00|283.12|279.76|282.35|278.99|283.12|279.76|282.35|278.99|0
1645071010000|2022-02-17 04:10:10|282.18|278.82|281.83|278.47|282.26|278.9|281.83|278.47|0
1645071020000|2022-02-17 04:10:20|281.91|278.55|281.83|278.47|282.18|278.82|281.83|278.47|0
1645071030000|2022-02-17 04:10:30|282.09|278.73|283.64|280.28|283.64|280.28|282.09|278.73|0
1645071040000|2022-02-17 04:10:40|283.21|279.85|282.6|279.24|283.21|279.85|282.52|279.16|0
1645071050000|2022-02-17 04:10:50|282.52|279.16|283.12|279.76|283.12|279.76|282.52|279.16|0
1645071060000|2022-02-17 04:11:00|283.9|280.54|284.25|280.89|284.25|280.89|283.81|280.45|0
1645071070000|2022-02-17 04:11:10|284.94|281.58|284.6|281.24|284.94|281.58|284.6|281.24|0
1645071080000|2022-02-17 04:11:20|284.77|281.41|284.51|281.15|284.77|281.41|284.42|281.06|0
1645071090000|2022-02-17 04:11:30|285.81|282.45|285.72|282.36|285.81|282.45|285.72|282.36|0
1645071100000|2022-02-17 04:11:40|285.64|282.28|285.89|282.53|286.24|282.88|285.64|282.28|0
1645071110000|2022-02-17 04:11:50|285.98|282.62|287.03|283.67|287.03|283.67|285.98|282.62|0
1645071120000|2022-02-17 04:12:00|287.2|283.84|286.85|283.49|287.2|283.84|286.68|283.32|0
1645071130000|2022-02-17 04:12:10|286.68|283.32|286.33|282.97|286.68|283.32|286.16|282.8|0
1645071140000|2022-02-17 04:12:20|286.85|283.49|286.33|282.97|286.85|283.49|286.33|282.97|0
1645071150000|2022-02-17 04:12:30|286.41|283.05|286.33|282.97|286.41|283.05|286.16|282.8|0
1645071160000|2022-02-17 04:12:40|287.2|283.84|287.55|284.19|287.55|284.19|287.2|283.84|0
1645071170000|2022-02-17 04:12:50|287.72|284.36|288.24|284.88|288.24|284.88|287.63|284.27|0
1645071180000|2022-02-17 04:13:00|288.42|285.06|288.59|285.23|288.59|285.23|287.72|284.36|0
1645071190000|2022-02-17 04:13:10|288.33|284.97|290.07|286.71|290.07|286.71|288.33|284.97|0
1645071200000|2022-02-17 04:13:20|289.99|286.63|289.46|286.1|290.25|286.89|289.02|285.66|0
1645071210000|2022-02-17 04:13:30|289.2|285.84|289.46|286.1|289.72|286.36|289.2|285.84|0
1645071220000|2022-02-17 04:13:40|288.94|285.58|288.24|284.88|289.02|285.66|288.24|284.88|0
1645071230000|2022-02-17 04:13:50|288.59|285.23|288.24|284.88|288.77|285.41|288.24|284.88|0
1645071240000|2022-02-17 04:14:00|288.33|284.97|287.37|284.01|288.33|284.97|287.28|283.92|0
1645071250000|2022-02-17 04:14:10|286.68|283.32|285.29|281.93|286.68|283.32|285.29|281.93|0
1645071260000|2022-02-17 04:14:20|286.33|282.97|286.33|282.97|286.33|282.97|286.33|282.97|0
1645071270000|2022-02-17 04:14:30|286.68|283.32|286.33|282.97|286.68|283.32|286.33|282.97|0
1645071280000|2022-02-17 04:14:40|285.63|282.27|285.37|282.01|285.63|282.27|285.29|281.93|0
1645071290000|2022-02-17 04:14:50|285.81|282.45|286.24|282.88|286.41|283.05|285.81|282.45|0
1645071300000|2022-02-17 04:15:00|286.06|282.7|285.63|282.27|286.06|282.7|285.63|282.27|0
1645071310000|2022-02-17 04:15:10|285.29|281.93|285.11|281.75|285.63|282.27|285.11|281.75|0
1645071320000|2022-02-17 04:15:20|285.29|281.93|285.46|282.1|285.46|282.1|285.29|281.93|0
1645071330000|2022-02-17 04:15:30|286.06|282.7|284.77|281.41|286.06|282.7|284.77|281.41|0
1645071340000|2022-02-17 04:15:40|285.37|282.01|286.15|282.79|286.15|282.79|285.37|282.01|0
1645071350000|2022-02-17 04:15:50|285.81|282.45|285.46|282.1|285.81|282.45|285.46|282.1|0
1645071360000|2022-02-17 04:16:00|285.81|282.45|285.28|281.92|285.81|282.45|285.28|281.92|0
1645071370000|2022-02-17 04:16:10|284.59|281.23|285.54|282.18|285.54|282.18|284.59|281.23|0
1645071380000|2022-02-17 04:16:20|285.11|281.75|285.11|281.75|285.19|281.83|285.11|281.75|0
1645071390000|2022-02-17 04:16:30|285.46|282.1|285.11|281.75|285.46|282.1|285.11|281.75|0
1645071400000|2022-02-17 04:16:40|285.37|282.01|285.63|282.27|285.8|282.44|285.37|282.01|0
1645071410000|2022-02-17 04:16:50|285.71|282.35|285.8|282.44|285.8|282.44|285.71|282.35|0
1645071420000|2022-02-17 04:17:00|285.98|282.62|285.46|282.1|285.98|282.62|285.46|282.1|0
1645071430000|2022-02-17 04:17:10|285.11|281.75|285.02|281.66|285.54|282.18|285.02|281.66|0
1645071440000|2022-02-17 04:17:20|284.76|281.4|284.5|281.14|284.76|281.4|284.5|281.14|0
1645071450000|2022-02-17 04:17:30|284.33|280.97|284.42|281.06|284.59|281.23|284.33|280.97|0
1645071460000|2022-02-17 04:17:40|284.76|281.4|284.42|281.06|284.76|281.4|284.42|281.06|0
1645071470000|2022-02-17 04:17:50|284.24|280.88|284.59|281.23|284.67|281.31|284.24|280.88|0
1645071480000|2022-02-17 04:18:00|284.33|280.97|284.5|281.14|284.5|281.14|284.24|280.88|0
1645071490000|2022-02-17 04:18:10|284.24|280.88|284.07|280.71|284.24|280.88|283.9|280.54|0
1645071500000|2022-02-17 04:18:20|283.98|280.62|283.9|280.54|284.07|280.71|283.9|280.54|0
1645071510000|2022-02-17 04:18:30|283.98|280.62|283.2|279.84|283.98|280.62|283.2|279.84|0
1645071520000|2022-02-17 04:18:40|283.03|279.67|283.11|279.75|283.2|279.84|283.03|279.67|0
1645071530000|2022-02-17 04:18:50|283.03|279.67|283.55|280.19|283.55|280.19|283.03|279.67|0
1645071540000|2022-02-17 04:19:00|283.2|279.84|283.55|280.19|283.55|280.19|283.03|279.67|0
1645071550000|2022-02-17 04:19:10|283.9|280.54|284.94|281.58|284.94|281.58|283.9|280.54|0
1645071560000|2022-02-17 04:19:20|284.42|281.06|283.81|280.45|284.42|281.06|283.81|280.45|0
1645071570000|2022-02-17 04:19:30|284.24|280.88|283.98|280.62|284.42|281.06|283.98|280.62|0
1645071580000|2022-02-17 04:19:40|284.76|281.4|284.59|281.23|284.76|281.4|284.59|281.23|0
1645071590000|2022-02-17 04:19:50|284.67|281.31|284.76|281.4|284.84|281.48|284.5|281.14|0
1645071600000|2022-02-17 04:20:00|284.41|281.05|284.15|280.79|284.5|281.14|284.15|280.79|0
1645071610000|2022-02-17 04:20:10|284.41|281.05|283.98|280.62|284.41|281.05|283.98|280.62|0
1645071620000|2022-02-17 04:20:20|284.24|280.88|283.72|280.36|284.24|280.88|283.72|280.36|0
1645071630000|2022-02-17 04:20:30|283.8|280.44|283.72|280.36|283.89|280.53|283.55|280.19|0
1645071640000|2022-02-17 04:20:40|283.55|280.19|283.89|280.53|284.24|280.88|283.55|280.19|0
1645071650000|2022-02-17 04:20:50|283.72|280.36|284.07|280.71|284.07|280.71|283.72|280.36|0
1645071660000|2022-02-17 04:21:00|284.24|280.88|284.5|281.14|284.5|281.14|284.24|280.88|0
1645071670000|2022-02-17 04:21:10|284.67|281.31|285.11|281.75|285.11|281.75|284.67|281.31|0
1645071680000|2022-02-17 04:21:20|284.93|281.57|285.02|281.66|285.45|282.09|284.93|281.57|0
1645071690000|2022-02-17 04:21:30|285.36|282|284.93|281.57|285.36|282|284.93|281.57|0
1645071700000|2022-02-17 04:21:40|285.11|281.75|284.67|281.31|285.11|281.75|284.67|281.31|0
1645071710000|2022-02-17 04:21:50|284.76|281.4|284.41|281.05|284.76|281.4|284.41|281.05|0
1645071720000|2022-02-17 04:22:00|284.5|281.14|284.76|281.4|284.84|281.48|284.5|281.14|0
1645071730000|2022-02-17 04:22:10|284.84|281.48|284.41|281.05|284.84|281.48|284.41|281.05|0
1645071740000|2022-02-17 04:22:20|284.32|280.96|284.59|281.23|284.76|281.4|284.32|280.96|0
1645071750000|2022-02-17 04:22:30|284.41|281.05|284.15|280.79|284.41|281.05|284.07|280.71|0
1645071760000|2022-02-17 04:22:40|284.59|281.23|284.41|281.05|284.59|281.23|284.41|281.05|0
1645071770000|2022-02-17 04:22:50|284.24|280.88|284.24|280.88|284.24|280.88|284.24|280.88|0
1645071780000|2022-02-17 04:23:00|284.41|281.05|285.28|281.92|285.28|281.92|284.24|280.88|0
1645071790000|2022-02-17 04:23:10|285.63|282.27|286.15|282.79|286.32|282.96|285.63|282.27|0
1645071800000|2022-02-17 04:23:20|285.88|282.52|285.97|282.61|286.15|282.79|285.88|282.52|0
1645071810000|2022-02-17 04:23:30|285.8|282.44|286.15|282.79|286.15|282.79|285.8|282.44|0
1645071820000|2022-02-17 04:23:40|286.32|282.96|286.32|282.96|286.84|283.48|286.32|282.96|0
1645071830000|2022-02-17 04:23:50|285.97|282.61|286.67|283.31|286.67|283.31|285.97|282.61|0
1645071840000|2022-02-17 04:24:00|286.84|283.48|286.67|283.31|286.84|283.48|286.67|283.31|0
1645071850000|2022-02-17 04:24:10|286.49|283.13|285.45|282.09|286.49|283.13|285.45|282.09|0
1645071860000|2022-02-17 04:24:20|285.28|281.92|285.62|282.26|285.62|282.26|285.28|281.92|0
1645071870000|2022-02-17 04:24:30|285.45|282.09|285.45|282.09|285.45|282.09|285.28|281.92|0
1645071880000|2022-02-17 04:24:40|285.36|282|285.45|282.09|285.45|282.09|285.28|281.92|0
1645071890000|2022-02-17 04:24:50|285.97|282.61|285.8|282.44|285.97|282.61|285.8|282.44|0
1645071900000|2022-02-17 04:25:00|285.71|282.35|285.62|282.26|285.8|282.44|285.62|282.26|0
1645071910000|2022-02-17 04:25:10|285.28|281.92|285.28|281.92|285.45|282.09|285.28|281.92|0
1645071920000|2022-02-17 04:25:20|285.1|281.74|285.36|282|285.45|282.09|285.1|281.74|0
1645071930000|2022-02-17 04:25:30|285.1|281.74|285.28|281.92|285.28|281.92|285.1|281.74|0
1645071940000|2022-02-17 04:25:40|285.62|282.26|285.97|282.61|285.97|282.61|285.62|282.26|0
1645071950000|2022-02-17 04:25:50|286.32|282.96|286.05|282.69|286.32|282.96|286.05|282.69|0
1645071960000|2022-02-17 04:26:00|286.14|282.78|286.23|282.87|286.23|282.87|286.14|282.78|0
1645071970000|2022-02-17 04:26:10|286.14|282.78|286.49|283.13|286.49|283.13|285.97|282.61|0
1645071980000|2022-02-17 04:26:20|286.4|283.04|285.97|282.61|286.4|283.04|285.97|282.61|0
1645071990000|2022-02-17 04:26:30|285.8|282.44|285.62|282.26|285.8|282.44|285.62|282.26|0
1645072000000|2022-02-17 04:26:40|285.1|281.74|285.1|281.74|285.1|281.74|285.1|281.74|0
1645072010000|2022-02-17 04:26:50|285.27|281.91|285.45|282.09|285.45|282.09|285.27|281.91|0
1645072020000|2022-02-17 04:27:00|285.27|281.91|285.27|281.91|285.36|282|285.1|281.74|0
1645072030000|2022-02-17 04:27:10|285.1|281.74|285.45|282.09|285.45|282.09|285.1|281.74|0
1645072040000|2022-02-17 04:27:20|285.62|282.26|285.62|282.26|285.62|282.26|285.62|282.26|0
1645072050000|2022-02-17 04:27:30|285.45|282.09|285.1|281.74|285.45|282.09|285.1|281.74|0
1645072060000|2022-02-17 04:27:40|285.62|282.26|285.45|282.09|285.62|282.26|285.45|282.09|0
1645072070000|2022-02-17 04:27:50|285.62|282.26|285.97|282.61|286.14|282.78|285.62|282.26|0
1645072080000|2022-02-17 04:28:00|285.79|282.43|286.14|282.78|286.14|282.78|285.79|282.43|0
1645072090000|2022-02-17 04:28:10|285.97|282.61|286.14|282.78|286.14|282.78|285.97|282.61|0
1645072100000|2022-02-17 04:28:20|285.97|282.61|286.66|283.3|286.66|283.3|285.97|282.61|0
1645072110000|2022-02-17 04:28:30|286.36|283.96|286.09|283.69|286.36|283.96|286.09|283.69|0
1645072120000|2022-02-17 04:28:40|285.83|283.43|285.66|283.26|285.83|283.43|285.66|283.26|0
1645072130000|2022-02-17 04:28:50|285.57|283.17|285.57|283.17|285.83|283.43|285.57|283.17|0
1645072140000|2022-02-17 04:29:00|285.49|283.09|285.22|282.82|285.49|283.09|285.22|282.82|0
1645072150000|2022-02-17 04:29:10|285.31|282.91|285.14|282.74|285.31|282.91|285.05|282.65|0
1645072160000|2022-02-17 04:29:20|285.31|282.91|285.31|282.91|285.31|282.91|285.31|282.91|0
1645072170000|2022-02-17 04:29:30|285.22|282.82|285.14|282.74|285.22|282.82|285.14|282.74|0
1645072180000|2022-02-17 04:29:40|285.05|282.65|285.22|282.82|285.22|282.82|284.97|282.57|0
1645072190000|2022-02-17 04:29:50|285.31|282.91|285.66|283.26|285.66|283.26|285.14|282.74|0
1645072200000|2022-02-17 04:30:00|285.83|283.43|285.57|283.17|285.83|283.43|285.57|283.17|0
1645072210000|2022-02-17 04:30:10|285.49|283.09|285.31|282.91|285.49|283.09|285.31|282.91|0
1645072220000|2022-02-17 04:30:20|285.14|282.74|285.31|282.91|285.31|282.91|285.14|282.74|0
1645072230000|2022-02-17 04:30:30|285.14|282.74|285.22|282.82|285.31|282.91|285.14|282.74|0
1645072240000|2022-02-17 04:30:40|285.31|282.91|286.09|283.69|286.09|283.69|285.31|282.91|0
1645072250000|2022-02-17 04:30:50|286.18|283.78|286.44|284.04|286.44|284.04|286.18|283.78|0
1645072260000|2022-02-17 04:31:00|286.18|283.78|286.53|284.13|286.53|284.13|286.18|283.78|0
1645072270000|2022-02-17 04:31:10|286.7|284.3|287.31|284.91|287.31|284.91|286.7|284.3|0
1645072280000|2022-02-17 04:31:20|287.4|285|287.57|285.17|287.57|285.17|287.4|285|0
1645072290000|2022-02-17 04:31:30|287.66|285.26|287.75|285.35|287.75|285.35|287.66|285.26|0
1645072300000|2022-02-17 04:31:40|287.66|285.26|287.92|285.52|287.92|285.52|287.57|285.17|0
1645072310000|2022-02-17 04:31:50|288.09|285.69|289.49|287.09|289.49|287.09|288.09|285.69|0
1645072320000|2022-02-17 04:32:00|289.4|287|289.49|287.09|289.49|287.09|289.32|286.92|0
1645072330000|2022-02-17 04:32:10|289.32|286.92|288.79|286.39|289.32|286.92|288.79|286.39|0
1645072340000|2022-02-17 04:32:20|288.7|286.3|288.62|286.22|288.7|286.3|288.62|286.22|0
1645072350000|2022-02-17 04:32:30|288.27|285.87|288.44|286.04|288.44|286.04|288.27|285.87|0
1645072360000|2022-02-17 04:32:40|288.7|286.3|288.62|286.22|288.7|286.3|288.62|286.22|0
1645072370000|2022-02-17 04:32:50|288.53|286.13|288.44|286.04|288.53|286.13|288.44|286.04|0
1645072380000|2022-02-17 04:33:00|288.35|285.95|287.92|285.52|288.35|285.95|287.92|285.52|0
1645072390000|2022-02-17 04:33:10|287.83|285.43|287.74|285.34|287.83|285.43|287.74|285.34|0
1645072400000|2022-02-17 04:33:20|287.57|285.17|287.92|285.52|287.92|285.52|287.57|285.17|0
1645072410000|2022-02-17 04:33:30|288.09|285.69|288.44|286.04|288.44|286.04|288.09|285.69|0
1645072420000|2022-02-17 04:33:40|288.27|285.87|288.09|285.69|288.27|285.87|288.09|285.69|0
1645072430000|2022-02-17 04:33:50|287.92|285.52|287.74|285.34|287.92|285.52|287.74|285.34|0
1645072440000|2022-02-17 04:34:00|287.57|285.17|287.57|285.17|287.74|285.34|287.57|285.17|0
1645072450000|2022-02-17 04:34:10|287.4|285|287.4|285|287.4|285|287.4|285|0
1645072460000|2022-02-17 04:34:20|287.22|284.82|287.22|284.82|287.22|284.82|287.22|284.82|0
1645072470000|2022-02-17 04:34:30|287.05|284.65|287.13|284.73|287.22|284.82|287.05|284.65|0
1645072480000|2022-02-17 04:34:40|287.05|284.65|286.87|284.47|287.05|284.65|286.87|284.47|0
1645072490000|2022-02-17 04:34:50|286.96|284.56|286.87|284.47|286.96|284.56|286.87|284.47|0
1645072500000|2022-02-17 04:35:00|287.05|284.65|287.22|284.82|287.22|284.82|286.87|284.47|0
1645072510000|2022-02-17 04:35:10|287.05|284.65|287.22|284.82|287.22|284.82|287.05|284.65|0
1645072520000|2022-02-17 04:35:20|287.05|284.65|287.05|284.65|287.13|284.73|287.05|284.65|0
1645072530000|2022-02-17 04:35:30|286.78|284.38|286.7|284.3|286.87|284.47|286.7|284.3|0
1645072540000|2022-02-17 04:35:40|286.52|284.12|286.52|284.12|286.52|284.12|286.52|284.12|0
1645072550000|2022-02-17 04:35:50|286.7|284.3|286.7|284.3|286.7|284.3|286.52|284.12|0
1645072560000|2022-02-17 04:36:00|286|283.6|285.83|283.43|286|283.6|285.83|283.43|0
1645072570000|2022-02-17 04:36:10|285.65|283.25|285.65|283.25|285.74|283.34|285.65|283.25|0
1645072580000|2022-02-17 04:36:20|285.83|283.43|285.91|283.51|286|283.6|285.65|283.25|0
1645072590000|2022-02-17 04:36:30|285.83|283.43|285.83|283.43|286|283.6|285.83|283.43|0
1645072600000|2022-02-17 04:36:40|285.91|283.51|285.65|283.25|285.91|283.51|285.65|283.25|0
1645072610000|2022-02-17 04:36:50|285.83|283.43|285.56|283.16|285.83|283.43|285.39|282.99|0
1645072620000|2022-02-17 04:37:00|285.65|283.25|285.65|283.25|285.91|283.51|285.65|283.25|0
1645072630000|2022-02-17 04:37:10|285.31|282.91|285.13|282.73|285.31|282.91|285.13|282.73|0
1645072640000|2022-02-17 04:37:20|285.22|282.82|285.31|282.91|285.31|282.91|285.13|282.73|0
1645072650000|2022-02-17 04:37:30|285.22|282.82|284.96|282.56|285.31|282.91|284.96|282.56|0
1645072660000|2022-02-17 04:37:40|285.13|282.73|285.04|282.64|285.13|282.73|284.96|282.56|0
1645072670000|2022-02-17 04:37:50|284.78|282.38|284.87|282.47|284.96|282.56|284.78|282.38|0
1645072680000|2022-02-17 04:38:00|284.78|282.38|284.96|282.56|284.96|282.56|284.78|282.38|0
1645072690000|2022-02-17 04:38:10|285.3|282.9|285.39|282.99|285.48|283.08|285.3|282.9|0
1645072700000|2022-02-17 04:38:20|285.13|282.73|284.96|282.56|285.13|282.73|284.96|282.56|0
1645072710000|2022-02-17 04:38:30|284.87|282.47|284.87|282.47|284.96|282.56|284.78|282.38|0
1645072720000|2022-02-17 04:38:40|284.78|282.38|284.96|282.56|284.96|282.56|284.78|282.38|0
1645072730000|2022-02-17 04:38:50|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1645072740000|2022-02-17 04:39:00|284.69|282.29|285.13|282.73|285.39|282.99|284.69|282.29|0
1645072750000|2022-02-17 04:39:10|285.3|282.9|285.48|283.08|285.48|283.08|285.21|282.81|0
1645072760000|2022-02-17 04:39:20|285.65|283.25|285.48|283.08|285.65|283.25|285.48|283.08|0
1645072770000|2022-02-17 04:39:30|285.3|282.9|285.13|282.73|285.3|282.9|285.13|282.73|0
1645072780000|2022-02-17 04:39:40|285.3|282.9|285.39|282.99|285.48|283.08|285.3|282.9|0
1645072790000|2022-02-17 04:39:50|285.3|282.9|285.13|282.73|285.3|282.9|285.13|282.73|0
1645072800000|2022-02-17 04:40:00|285.21|282.81|285.3|282.9|285.3|282.9|285.21|282.81|0
1645072810000|2022-02-17 04:40:10|284.96|282.56|284.96|282.56|284.96|282.56|284.96|282.56|0
1645072820000|2022-02-17 04:40:20|285.04|282.64|285.04|282.64|285.13|282.73|285.04|282.64|0
1645072830000|2022-02-17 04:40:30|285.13|282.73|285.13|282.73|285.13|282.73|285.13|282.73|0
1645072840000|2022-02-17 04:40:40|284.96|282.56|284.96|282.56|284.96|282.56|284.78|282.38|0
1645072850000|2022-02-17 04:40:50|285.04|282.64|285.04|282.64|285.04|282.64|285.04|282.64|0
1645072860000|2022-02-17 04:41:00|285.13|282.73|286|283.6|286.17|283.77|285.13|282.73|0
1645072870000|2022-02-17 04:41:10|285.82|283.42|286.34|283.94|286.34|283.94|285.48|283.08|0
1645072880000|2022-02-17 04:41:20|286.69|284.29|286.69|284.29|286.69|284.29|286.52|284.12|0
1645072890000|2022-02-17 04:41:30|286.78|284.38|286.69|284.29|286.78|284.38|286.69|284.29|0
1645072900000|2022-02-17 04:41:40|286.34|283.94|286|283.6|286.34|283.94|286|283.6|0
1645072910000|2022-02-17 04:41:50|286.08|283.68|286.52|284.12|286.52|284.12|286.08|283.68|0
1645072920000|2022-02-17 04:42:00|286.6|284.2|286.87|284.47|287.21|284.81|286.6|284.2|0
1645072930000|2022-02-17 04:42:10|286.77|284.37|286.69|284.29|286.77|284.37|286.69|284.29|0
1645072940000|2022-02-17 04:42:20|287.04|284.64|287.04|284.64|287.21|284.81|287.04|284.64|0
1645072950000|2022-02-17 04:42:30|286.52|284.12|286.6|284.2|286.69|284.29|286.52|284.12|0
1645072960000|2022-02-17 04:42:40|286.52|284.12|286.69|284.29|286.86|284.46|286.52|284.12|0
1645072980000|2022-02-17 04:43:00|286.86|284.46|286.86|284.46|286.95|284.55|286.86|284.46|0
1645072990000|2022-02-17 04:43:10|287.04|284.64|285.99|283.59|287.04|284.64|285.99|283.59|0
1645073000000|2022-02-17 04:43:20|285.9|283.5|285.65|283.25|285.9|283.5|285.65|283.25|0
1645073010000|2022-02-17 04:43:30|285.21|282.81|285.82|283.42|285.82|283.42|285.21|282.81|0
1645073020000|2022-02-17 04:43:40|285.65|283.25|285.73|283.33|285.82|283.42|285.65|283.25|0
1645073030000|2022-02-17 04:43:50|285.65|283.25|285.47|283.07|285.65|283.25|285.47|283.07|0
1645073040000|2022-02-17 04:44:00|285.56|283.16|285.65|283.25|285.65|283.25|285.56|283.16|0
1645073050000|2022-02-17 04:44:10|285.47|283.07|285.73|283.33|285.73|283.33|285.47|283.07|0
1645073060000|2022-02-17 04:44:20|285.56|283.16|285.82|283.42|285.82|283.42|285.56|283.16|0
1645073070000|2022-02-17 04:44:30|285.65|283.25|285.99|283.59|285.99|283.59|285.65|283.25|0
1645073080000|2022-02-17 04:44:40|286.17|283.77|286.17|283.77|286.17|283.77|285.99|283.59|0
1645073090000|2022-02-17 04:44:50|285.99|283.59|285.47|283.07|285.99|283.59|285.47|283.07|0
1645073100000|2022-02-17 04:45:00|285.65|283.25|285.73|283.33|285.82|283.42|285.65|283.25|0
1645073110000|2022-02-17 04:45:10|285.82|283.42|285.99|283.59|285.99|283.59|285.82|283.42|0
1645073120000|2022-02-17 04:45:20|285.9|283.5|285.82|283.42|285.9|283.5|285.82|283.42|0
1645073130000|2022-02-17 04:45:30|285.9|283.5|285.73|283.33|285.9|283.5|285.73|283.33|0
1645073140000|2022-02-17 04:45:40|285.64|283.24|285.38|282.98|285.82|283.42|285.38|282.98|0
1645073150000|2022-02-17 04:45:50|285.47|283.07|285.47|283.07|285.47|283.07|285.47|283.07|0
1645073160000|2022-02-17 04:46:00|285.38|282.98|285.3|282.9|285.47|283.07|285.3|282.9|0
1645073170000|2022-02-17 04:46:10|285.12|282.72|284.95|282.55|285.12|282.72|284.95|282.55|0
1645073180000|2022-02-17 04:46:20|285.12|282.72|284.95|282.55|285.12|282.72|284.95|282.55|0
1645073190000|2022-02-17 04:46:30|284.86|282.46|284.86|282.46|284.86|282.46|284.69|282.29|0
1645073200000|2022-02-17 04:46:40|284.78|282.38|284.95|282.55|284.95|282.55|284.78|282.38|0
1645073210000|2022-02-17 04:46:50|285.12|282.72|285.21|282.81|285.47|283.07|285.12|282.72|0
1645073220000|2022-02-17 04:47:00|285.38|282.98|285.73|283.33|285.82|283.42|285.38|282.98|0
1645073230000|2022-02-17 04:47:10|285.82|283.42|285.82|283.42|285.82|283.42|285.73|283.33|0
1645073240000|2022-02-17 04:47:20|285.73|283.33|285.82|283.42|285.82|283.42|285.64|283.24|0
1645073250000|2022-02-17 04:47:30|285.99|283.59|286.16|283.76|286.16|283.76|285.55|283.15|0
1645073260000|2022-02-17 04:47:40|286.34|283.94|286.34|283.94|286.51|284.11|286.34|283.94|0
1645073270000|2022-02-17 04:47:50|286.25|283.85|286.16|283.76|286.25|283.85|286.16|283.76|0
1645073280000|2022-02-17 04:48:00|286.42|284.02|286.51|284.11|286.86|284.46|286.42|284.02|0
1645073290000|2022-02-17 04:48:10|286.42|284.02|286.51|284.11|286.6|284.2|286.42|284.02|0
1645073300000|2022-02-17 04:48:20|286.42|284.02|286.77|284.37|286.77|284.37|286.42|284.02|0
1645073310000|2022-02-17 04:48:30|286.69|284.29|286.69|284.29|286.69|284.29|286.59|284.19|0
1645073320000|2022-02-17 04:48:40|286.51|284.11|286.51|284.11|286.59|284.19|286.51|284.11|0
1645073330000|2022-02-17 04:48:50|286.34|283.94|286.34|283.94|286.34|283.94|286.34|283.94|0
1645073340000|2022-02-17 04:49:00|286.25|283.85|285.64|283.24|286.25|283.85|285.64|283.24|0
1645073350000|2022-02-17 04:49:10|285.99|283.59|285.82|283.42|285.99|283.59|285.82|283.42|0
1645073360000|2022-02-17 04:49:20|285.64|283.24|285.82|283.42|285.99|283.59|285.64|283.24|0
1645073370000|2022-02-17 04:49:30|285.99|283.59|286.07|283.67|286.07|283.67|285.99|283.59|0
1645073380000|2022-02-17 04:49:40|286.16|283.76|285.12|282.72|286.16|283.76|285.12|282.72|0
1645073390000|2022-02-17 04:49:50|285.29|282.89|284.6|282.2|285.29|282.89|284.6|282.2|0
1645073400000|2022-02-17 04:50:00|284.25|281.85|283.91|281.51|284.25|281.85|283.91|281.51|0
1645073410000|2022-02-17 04:50:10|284.25|281.85|284.08|281.68|284.25|281.85|284.08|281.68|0
1645073420000|2022-02-17 04:50:20|284.16|281.76|284.43|282.03|284.43|282.03|284.16|281.76|0
1645073430000|2022-02-17 04:50:30|284.6|282.2|285.29|282.89|285.29|282.89|284.6|282.2|0
1645073440000|2022-02-17 04:50:40|285.47|283.07|285.81|283.41|285.81|283.41|285.47|283.07|0
1645073450000|2022-02-17 04:50:50|285.9|283.5|285.72|283.32|285.9|283.5|285.64|283.24|0
1645073460000|2022-02-17 04:51:00|285.81|283.41|286.16|283.76|286.16|283.76|285.81|283.41|0
1645073470000|2022-02-17 04:51:10|285.81|283.41|285.29|282.89|285.81|283.41|285.29|282.89|0
1645073480000|2022-02-17 04:51:20|285.2|282.8|285.2|282.8|285.2|282.8|285.2|282.8|0
1645073490000|2022-02-17 04:51:30|285.29|282.89|285.29|282.89|285.38|282.98|285.29|282.89|0
1645073500000|2022-02-17 04:51:40|285.03|282.63|284.85|282.45|285.03|282.63|284.85|282.45|0
1645073510000|2022-02-17 04:51:50|284.94|282.54|284.94|282.54|284.94|282.54|284.94|282.54|0
1645073520000|2022-02-17 04:52:00|285.03|282.63|284.42|282.02|285.03|282.63|284.42|282.02|0
1645073530000|2022-02-17 04:52:10|284.33|281.93|284.08|281.68|284.33|281.93|284.08|281.68|0
1645073540000|2022-02-17 04:52:20|283.99|281.59|284.08|281.68|284.08|281.68|283.99|281.59|0
1645073550000|2022-02-17 04:52:30|284.42|282.02|284.51|282.11|284.51|282.11|284.33|281.93|0
1645073560000|2022-02-17 04:52:40|284.33|281.93|284.33|281.93|284.33|281.93|284.25|281.85|0
1645073570000|2022-02-17 04:52:50|284.16|281.76|284.51|282.11|284.51|282.11|284.16|281.76|0
1645073580000|2022-02-17 04:53:00|284.6|282.2|284.08|281.68|284.68|282.28|284.08|281.68|0
1645073590000|2022-02-17 04:53:10|284.16|281.76|284.25|281.85|284.25|281.85|283.99|281.59|0
1645073600000|2022-02-17 04:53:20|284.16|281.76|284.08|281.68|284.16|281.76|284.08|281.68|0
1645073610000|2022-02-17 04:53:30|283.9|281.5|283.73|281.33|283.9|281.5|283.73|281.33|0
1645073620000|2022-02-17 04:53:40|283.56|281.16|283.73|281.33|283.73|281.33|283.56|281.16|0
1645073630000|2022-02-17 04:53:50|283.56|281.16|283.73|281.33|283.73|281.33|283.56|281.16|0
1645073640000|2022-02-17 04:54:00|283.64|281.24|283.56|281.16|283.73|281.33|283.56|281.16|0
1645073650000|2022-02-17 04:54:10|283.47|281.07|283.38|280.98|283.56|281.16|283.38|280.98|0
1645073660000|2022-02-17 04:54:20|283.56|281.16|283.56|281.16|283.56|281.16|283.56|281.16|0
1645073670000|2022-02-17 04:54:30|283.38|280.98|283.38|280.98|283.38|280.98|283.38|280.98|0
1645073680000|2022-02-17 04:54:40|283.21|280.81|283.21|280.81|283.21|280.81|283.21|280.81|0
1645073690000|2022-02-17 04:54:50|283.38|280.98|283.21|280.81|283.38|280.98|283.04|280.64|0
1645073700000|2022-02-17 04:55:00|283.04|280.64|283.04|280.64|283.04|280.64|283.04|280.64|0
1645073710000|2022-02-17 04:55:10|283.56|281.16|283.38|280.98|283.56|281.16|283.21|280.81|0
1645073720000|2022-02-17 04:55:20|283.21|280.81|283.21|280.81|283.21|280.81|283.21|280.81|0
1645073740000|2022-02-17 04:55:40|283.04|280.64|283.04|280.64|283.04|280.64|283.04|280.64|0
1645073750000|2022-02-17 04:55:50|283.12|280.72|283.04|280.64|283.21|280.81|283.04|280.64|0
1645073770000|2022-02-17 04:56:10|283.12|280.72|283.04|280.64|283.29|280.89|283.04|280.64|0
1645073780000|2022-02-17 04:56:20|283.21|280.81|283.21|280.81|283.21|280.81|283.21|280.81|0
1645073790000|2022-02-17 04:56:30|283.38|280.98|283.29|280.89|283.38|280.98|283.29|280.89|0
1645073800000|2022-02-17 04:56:40|283.21|280.81|283.55|281.15|283.55|281.15|283.21|280.81|0
1645073810000|2022-02-17 04:56:50|283.73|281.33|283.98|281.58|283.98|281.58|283.73|281.33|0
1645073820000|2022-02-17 04:57:00|284.07|281.67|283.9|281.5|284.07|281.67|283.9|281.5|0
1645073830000|2022-02-17 04:57:10|283.81|281.41|283.81|281.41|283.81|281.41|283.73|281.33|0
1645073840000|2022-02-17 04:57:20|283.73|281.33|283.55|281.15|283.73|281.33|283.55|281.15|0
1645073850000|2022-02-17 04:57:30|283.38|280.98|283.12|280.72|283.38|280.98|283.12|280.72|0
1645073860000|2022-02-17 04:57:40|283.21|280.81|283.55|281.15|283.55|281.15|283.21|280.81|0
1645073870000|2022-02-17 04:57:50|283.73|281.33|283.38|280.98|283.73|281.33|283.38|280.98|0
1645073880000|2022-02-17 04:58:00|283.55|281.15|283.38|280.98|283.55|281.15|283.38|280.98|0
1645073890000|2022-02-17 04:58:10|282.86|280.46|282.94|280.54|283.03|280.63|282.86|280.46|0
1645073900000|2022-02-17 04:58:20|283.03|280.63|283.38|280.98|283.38|280.98|283.03|280.63|0
1645073910000|2022-02-17 04:58:30|283.55|281.15|283.38|280.98|283.55|281.15|283.21|280.81|0
1645073920000|2022-02-17 04:58:40|283.55|281.15|283.29|280.89|283.55|281.15|283.21|280.81|0
1645073930000|2022-02-17 04:58:50|283.38|280.98|283.55|281.15|283.55|281.15|283.38|280.98|0
1645073940000|2022-02-17 04:59:00|283.72|281.32|284.24|281.84|284.24|281.84|283.72|281.32|0
1645073950000|2022-02-17 04:59:10|284.07|281.67|283.55|281.15|284.07|281.67|283.55|281.15|0
1645073960000|2022-02-17 04:59:20|283.29|280.89|283.29|280.89|283.38|280.98|283.29|280.89|0
1645073970000|2022-02-17 04:59:30|283.03|280.63|283.2|280.8|283.21|280.81|283.03|280.63|0
1645073980000|2022-02-17 04:59:40|282.94|280.54|282.86|280.46|282.94|280.54|282.86|280.46|0
1645074000000|2022-02-17 05:00:00|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1645074010000|2022-02-17 05:00:10|282.69|280.29|282.69|280.29|282.69|280.29|282.69|280.29|0
1645074020000|2022-02-17 05:00:20|282.51|280.11|282.34|279.94|282.69|280.29|282.34|279.94|0
1645074030000|2022-02-17 05:00:30|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1645074040000|2022-02-17 05:00:40|282.69|280.29|282.34|279.94|282.69|280.29|282.34|279.94|0
1645074050000|2022-02-17 05:00:50|281.99|279.59|281.82|279.42|281.99|279.59|281.82|279.42|0
1645074060000|2022-02-17 05:01:00|281.65|279.25|281.65|279.25|281.65|279.25|281.65|279.25|0
1645074070000|2022-02-17 05:01:10|281.82|279.42|281.65|279.25|281.82|279.42|281.65|279.25|0
1645074100000|2022-02-17 05:01:40|281.82|279.42|282.51|280.11|282.77|280.37|281.82|279.42|0
1645074110000|2022-02-17 05:01:50|282.59|280.19|282.59|280.19|282.59|280.19|282.59|280.19|0
1645074120000|2022-02-17 05:02:00|282.51|280.11|282.34|279.94|282.51|280.11|282.25|279.85|0
1645074130000|2022-02-17 05:02:10|282.86|280.46|282.68|280.28|282.86|280.46|282.59|280.19|0
1645074140000|2022-02-17 05:02:20|282.51|280.11|282.59|280.19|282.59|280.19|282.51|280.11|0
1645074150000|2022-02-17 05:02:30|282.51|280.11|282.34|279.94|282.68|280.28|282.34|279.94|0
1645074160000|2022-02-17 05:02:40|282.17|279.77|282.34|279.94|282.34|279.94|282.16|279.76|0
1645074170000|2022-02-17 05:02:50|282.51|280.11|282.51|280.11|282.51|280.11|282.42|280.02|0
1645074180000|2022-02-17 05:03:00|282.68|280.28|283.03|280.63|283.03|280.63|282.68|280.28|0
1645074190000|2022-02-17 05:03:10|283.37|280.97|283.89|281.49|283.89|281.49|283.37|280.97|0
1645074200000|2022-02-17 05:03:20|283.72|281.32|283.89|281.49|283.89|281.49|283.72|281.32|0
1645074210000|2022-02-17 05:03:30|283.72|281.32|283.72|281.32|283.72|281.32|283.55|281.15|0
1645074220000|2022-02-17 05:03:40|283.89|281.49|283.89|281.49|283.89|281.49|283.89|281.49|0
1645074230000|2022-02-17 05:03:50|283.98|281.58|284.07|281.67|284.07|281.67|283.98|281.58|0
1645074240000|2022-02-17 05:04:00|283.89|281.49|283.28|280.88|283.89|281.49|283.28|280.88|0
1645074250000|2022-02-17 05:04:10|283.2|280.8|283.2|280.8|283.2|280.8|283.2|280.8|0
1645074260000|2022-02-17 05:04:20|283.03|280.63|282.76|280.36|283.03|280.63|282.76|280.36|0
1645074270000|2022-02-17 05:04:30|282.51|280.11|282.68|280.28|282.76|280.36|282.51|280.11|0
1645074280000|2022-02-17 05:04:40|282.76|280.36|282.68|280.28|282.76|280.36|282.68|280.28|0
1645074290000|2022-02-17 05:04:50|282.76|280.36|282.68|280.28|282.76|280.36|282.68|280.28|0
1645074300000|2022-02-17 05:05:00|282.76|280.36|282.68|280.28|282.76|280.36|282.68|280.28|0
1645074310000|2022-02-17 05:05:10|282.34|279.94|282.34|279.94|282.34|279.94|282.16|279.76|0
1645074320000|2022-02-17 05:05:20|282.25|279.85|282.42|280.02|282.42|280.02|282.25|279.85|0
1645074330000|2022-02-17 05:05:30|282.68|280.28|282.68|280.28|282.68|280.28|282.51|280.11|0
1645074340000|2022-02-17 05:05:40|282.59|280.19|283.2|280.8|283.2|280.8|282.59|280.19|0
1645074350000|2022-02-17 05:05:50|283.37|280.97|283.37|280.97|283.46|281.06|283.37|280.97|0
1645074360000|2022-02-17 05:06:00|283.03|280.63|283.03|280.63|283.03|280.63|282.94|280.54|0
1645074370000|2022-02-17 05:06:10|283.2|280.8|283.28|280.88|283.45|281.05|283.2|280.8|0
1645074380000|2022-02-17 05:06:20|283.37|280.97|283.11|280.71|283.37|280.97|283.11|280.71|0
1645074390000|2022-02-17 05:06:30|283.37|280.97|285.63|283.23|285.71|283.31|283.37|280.97|0
1645074400000|2022-02-17 05:06:40|285.45|283.05|285.97|283.57|285.97|283.57|285.36|282.96|0
1645074410000|2022-02-17 05:06:50|287.1|284.7|289.63|287.23|289.63|287.23|287.1|284.7|0
1645074420000|2022-02-17 05:07:00|288.84|286.44|288.24|285.84|289.02|286.62|288.24|285.84|0
1645074430000|2022-02-17 05:07:10|287.36|284.96|288.24|285.84|288.24|285.84|287.36|284.96|0
1645074440000|2022-02-17 05:07:20|288.58|286.18|288.49|286.09|288.58|286.18|288.24|285.84|0
1645074450000|2022-02-17 05:07:30|288.32|285.92|288.24|285.84|288.49|286.09|288.24|285.84|0
1645074460000|2022-02-17 05:07:40|287.54|285.14|288.06|285.66|288.06|285.66|287.54|285.14|0
1645074470000|2022-02-17 05:07:50|287.8|285.4|287.54|285.14|287.97|285.57|287.45|285.05|0
1645074480000|2022-02-17 05:08:00|287.89|285.49|287.62|285.22|288.24|285.84|287.62|285.22|0
1645074490000|2022-02-17 05:08:10|287.8|285.4|288.14|285.74|288.14|285.74|287.8|285.4|0
1645074500000|2022-02-17 05:08:20|288.32|285.92|288.32|285.92|288.32|285.92|288.23|285.83|0
1645074510000|2022-02-17 05:08:30|288.23|285.83|287.8|285.4|288.23|285.83|287.8|285.4|0
1645074520000|2022-02-17 05:08:40|287.27|284.87|287.36|284.96|287.71|285.31|287.27|284.87|0
1645074530000|2022-02-17 05:08:50|287.54|285.14|288.41|286.01|288.41|286.01|287.27|284.87|0
1645074540000|2022-02-17 05:09:00|287.79|285.39|287.27|284.87|287.79|285.39|287.27|284.87|0
1645074550000|2022-02-17 05:09:10|287.54|285.14|287.89|285.49|287.89|285.49|287.54|285.14|0
1645074560000|2022-02-17 05:09:20|287.71|285.31|287.62|285.22|287.71|285.31|287.62|285.22|0
1645074570000|2022-02-17 05:09:30|287.36|284.96|287.62|285.22|287.62|285.22|287.36|284.96|0
1645074580000|2022-02-17 05:09:40|287.54|285.14|287.27|284.87|287.62|285.22|287.27|284.87|0
1645074590000|2022-02-17 05:09:50|287.19|284.79|287.19|284.79|287.19|284.79|287.19|284.79|0
1645074600000|2022-02-17 05:10:00|287.01|284.61|287.54|285.14|287.71|285.31|287.01|284.61|0
1645074610000|2022-02-17 05:10:10|287.88|285.48|288.06|285.66|288.23|285.83|287.88|285.48|0
1645074620000|2022-02-17 05:10:20|288.32|285.92|287.88|285.48|288.32|285.92|287.88|285.48|0
1645074630000|2022-02-17 05:10:30|288.06|285.66|287.71|285.31|288.06|285.66|287.71|285.31|0
1645074640000|2022-02-17 05:10:40|287.79|285.39|288.14|285.74|288.14|285.74|287.79|285.39|0
1645074650000|2022-02-17 05:10:50|287.97|285.57|287.36|284.96|287.97|285.57|287.36|284.96|0
1645074660000|2022-02-17 05:11:00|287.54|285.14|287.79|285.39|287.79|285.39|287.54|285.14|0
1645074670000|2022-02-17 05:11:10|287.71|285.31|287.36|284.96|287.71|285.31|287.36|284.96|0
1645074680000|2022-02-17 05:11:20|287.53|285.13|287.53|285.13|287.53|285.13|287.53|285.13|0
1645074690000|2022-02-17 05:11:30|287.88|285.48|287.88|285.48|287.88|285.48|287.71|285.31|0
1645074700000|2022-02-17 05:11:40|287.79|285.39|287.71|285.31|287.79|285.39|287.71|285.31|0
1645074710000|2022-02-17 05:11:50|288.06|285.66|287.62|285.22|288.06|285.66|287.62|285.22|0
1645074720000|2022-02-17 05:12:00|287.53|285.13|287.19|284.79|287.53|285.13|287.19|284.79|0
1645074730000|2022-02-17 05:12:10|287.01|284.61|286.14|283.74|287.01|284.61|285.97|283.57|0
1645074740000|2022-02-17 05:12:20|286.32|283.92|286.57|284.17|286.57|284.17|286.32|283.92|0
1645074750000|2022-02-17 05:12:30|286.66|284.26|286.75|284.35|286.75|284.35|286.57|284.17|0
1645074760000|2022-02-17 05:12:40|286.84|284.44|286.84|284.44|286.92|284.52|286.49|284.09|0
1645074770000|2022-02-17 05:12:50|286.75|284.35|286.57|284.17|286.75|284.35|286.49|284.09|0
1645074780000|2022-02-17 05:13:00|286.66|284.26|286.75|284.35|286.92|284.52|286.66|284.26|0
1645074790000|2022-02-17 05:13:10|286.84|284.44|286.92|284.52|286.92|284.52|286.84|284.44|0
1645074800000|2022-02-17 05:13:20|286.57|284.17|286.49|284.09|286.57|284.17|286.49|284.09|0
1645074810000|2022-02-17 05:13:30|286.66|284.26|286.14|283.74|286.66|284.26|286.14|283.74|0
1645074820000|2022-02-17 05:13:40|285.79|283.39|285.97|283.57|285.97|283.57|285.79|283.39|0
1645074830000|2022-02-17 05:13:50|285.62|283.22|286.05|283.65|286.05|283.65|285.62|283.22|0
1645074840000|2022-02-17 05:14:00|286.31|283.91|286.31|283.91|286.31|283.91|285.97|283.57|0
1645074850000|2022-02-17 05:14:10|286.49|284.09|286.66|284.26|286.66|284.26|286.49|284.09|0
1645074860000|2022-02-17 05:14:20|286.49|284.09|286.66|284.26|286.66|284.26|286.49|284.09|0
1645074870000|2022-02-17 05:14:30|286.4|284|286.4|284|286.49|284.09|286.4|284|0
1645074880000|2022-02-17 05:14:40|286.14|283.74|286.31|283.91|286.31|283.91|286.14|283.74|0
1645074890000|2022-02-17 05:14:50|286.14|283.74|286.22|283.82|286.22|283.82|286.14|283.74|0
1645074900000|2022-02-17 05:15:00|286.31|283.91|286.31|283.91|286.31|283.91|286.22|283.82|0
1645074910000|2022-02-17 05:15:10|286.22|283.82|286.31|283.91|286.31|283.91|286.14|283.74|0
1645074920000|2022-02-17 05:15:20|286.4|284|286.31|283.91|286.4|284|286.31|283.91|0
1645074930000|2022-02-17 05:15:30|286.4|284|286.49|284.09|286.49|284.09|286.31|283.91|0
1645074940000|2022-02-17 05:15:40|286.4|284|286.31|283.91|286.57|284.17|286.31|283.91|0
1645074950000|2022-02-17 05:15:50|286.49|284.09|286.49|284.09|286.49|284.09|286.31|283.91|0
1645074960000|2022-02-17 05:16:00|286.4|284|287.18|284.78|287.18|284.78|286.4|284|0
1645074970000|2022-02-17 05:16:10|288.23|285.83|287.88|285.48|288.23|285.83|287.88|285.48|0
1645074980000|2022-02-17 05:16:20|287.61|285.21|287.53|285.13|287.61|285.21|287.53|285.13|0
1645074990000|2022-02-17 05:16:30|287.61|285.21|287.79|285.39|287.79|285.39|287.61|285.21|0
1645075000000|2022-02-17 05:16:40|287.7|285.3|288.05|285.65|288.05|285.65|287.61|285.21|0
1645075010000|2022-02-17 05:16:50|288.66|286.26|288.66|286.26|288.75|286.35|288.66|286.26|0
1645075020000|2022-02-17 05:17:00|288.75|286.35|289.01|286.61|289.01|286.61|288.75|286.35|0
1645075030000|2022-02-17 05:17:10|288.92|286.52|289.19|286.79|289.71|287.31|288.92|286.52|0
1645075040000|2022-02-17 05:17:20|289.27|286.87|289.19|286.79|289.36|286.96|289.19|286.79|0
1645075050000|2022-02-17 05:17:30|289.09|286.69|289.19|286.79|289.19|286.79|289.01|286.61|0
1645075060000|2022-02-17 05:17:40|289.09|286.69|289.18|286.78|289.18|286.78|289.09|286.69|0
1645075070000|2022-02-17 05:17:50|289.36|286.96|289.62|287.22|289.62|287.22|289.36|286.96|0
1645075080000|2022-02-17 05:18:00|289.53|287.13|289.71|287.31|289.71|287.31|289.44|287.04|0
1645075090000|2022-02-17 05:18:10|289.36|286.96|288.84|286.44|289.36|286.96|288.84|286.44|0
1645075100000|2022-02-17 05:18:20|288.92|286.52|289.44|287.04|289.44|287.04|288.92|286.52|0
1645075110000|2022-02-17 05:18:30|289.71|287.31|289.53|287.13|289.71|287.31|289.53|287.13|0
1645075120000|2022-02-17 05:18:40|289.71|287.31|289.71|287.31|289.71|287.31|289.71|287.31|0
1645075130000|2022-02-17 05:18:50|289.53|287.13|289.44|287.04|289.71|287.31|289.44|287.04|0
1645075140000|2022-02-17 05:19:00|288.92|286.52|289.36|286.96|289.36|286.96|288.92|286.52|0
1645075150000|2022-02-17 05:19:10|289.53|287.13|289.36|286.96|289.53|287.13|289.36|286.96|0
1645075160000|2022-02-17 05:19:20|289.18|286.78|289.18|286.78|289.36|286.96|289.18|286.78|0
1645075170000|2022-02-17 05:19:30|289.09|286.69|289.09|286.69|289.36|286.96|289.01|286.61|0
1645075180000|2022-02-17 05:19:40|288.92|286.52|289.01|286.61|289.01|286.61|288.92|286.52|0
1645075190000|2022-02-17 05:19:50|288.92|286.52|288.83|286.43|288.92|286.52|288.83|286.43|0
1645075200000|2022-02-17 05:20:00|288.74|286.34|289.01|286.61|289.01|286.61|288.74|286.34|0
1645075210000|2022-02-17 05:20:10|289.18|286.78|289.27|286.87|289.27|286.87|289.09|286.69|0
1645075220000|2022-02-17 05:20:20|289.18|286.78|289.01|286.61|289.18|286.78|289.01|286.61|0
1645075230000|2022-02-17 05:20:30|289.27|286.87|289.18|286.78|289.36|286.96|289.18|286.78|0
1645075240000|2022-02-17 05:20:40|289.09|286.69|289.18|286.78|289.27|286.87|289.09|286.69|0
1645075250000|2022-02-17 05:20:50|289.36|286.96|288.83|286.43|289.36|286.96|288.74|286.34|0
1645075260000|2022-02-17 05:21:00|288.92|286.52|289.01|286.61|289.01|286.61|288.92|286.52|0
1645075270000|2022-02-17 05:21:10|288.92|286.52|288.83|286.43|289.01|286.61|288.83|286.43|0
1645075280000|2022-02-17 05:21:20|289.01|286.61|289.01|286.61|289.01|286.61|288.83|286.43|0
1645075290000|2022-02-17 05:21:30|289.18|286.78|288.92|286.52|289.18|286.78|288.92|286.52|0
1645075300000|2022-02-17 05:21:40|288.83|286.43|288.66|286.26|288.83|286.43|288.57|286.17|0
1645075310000|2022-02-17 05:21:50|288.83|286.43|288.74|286.34|288.83|286.43|288.66|286.26|0
1645075320000|2022-02-17 05:22:00|288.66|286.26|288.83|286.43|288.83|286.43|288.66|286.26|0
1645075330000|2022-02-17 05:22:10|288.74|286.34|288.83|286.43|288.83|286.43|288.74|286.34|0
1645075340000|2022-02-17 05:22:20|289.09|286.69|289.18|286.78|289.18|286.78|288.92|286.52|0
1645075350000|2022-02-17 05:22:30|289.01|286.61|289.01|286.61|289.01|286.61|288.92|286.52|0
1645075360000|2022-02-17 05:22:40|288.92|286.52|289.01|286.61|289.09|286.69|288.92|286.52|0
1645075370000|2022-02-17 05:22:50|288.92|286.52|289.01|286.61|289.09|286.69|288.92|286.52|0
1645075380000|2022-02-17 05:23:00|289.18|286.78|289.35|286.95|289.44|287.04|289.18|286.78|0
1645075390000|2022-02-17 05:23:10|289.44|287.04|289.7|287.3|289.7|287.3|289.44|287.04|0
1645075400000|2022-02-17 05:23:20|289.88|287.48|289.79|287.39|290.14|287.74|289.79|287.39|0
1645075410000|2022-02-17 05:23:30|290.05|287.65|289.88|287.48|290.05|287.65|289.88|287.48|0
1645075420000|2022-02-17 05:23:40|290.05|287.65|289.88|287.48|290.05|287.65|289.88|287.48|0
1645075430000|2022-02-17 05:23:50|289.96|287.56|289.88|287.48|289.96|287.56|289.7|287.3|0
1645075440000|2022-02-17 05:24:00|289.96|287.56|289.88|287.48|290.05|287.65|289.88|287.48|0
1645075450000|2022-02-17 05:24:10|290.05|287.65|290.23|287.83|290.23|287.83|290.05|287.65|0
1645075460000|2022-02-17 05:24:20|290.05|287.65|290.23|287.83|290.58|288.18|290.05|287.65|0
1645075470000|2022-02-17 05:24:30|289.35|286.95|289.18|286.78|289.35|286.95|289|286.6|0
1645075480000|2022-02-17 05:24:40|289.26|286.86|289.44|287.04|289.53|287.13|289.26|286.86|0
1645075490000|2022-02-17 05:24:50|289.53|287.13|289.18|286.78|289.53|287.13|289|286.6|0
1645075500000|2022-02-17 05:25:00|289.53|287.13|289.7|287.3|289.88|287.48|289.53|287.13|0
1645075510000|2022-02-17 05:25:10|289.88|287.48|289.53|287.13|289.88|287.48|289.53|287.13|0
1645075520000|2022-02-17 05:25:20|289.7|287.3|289.79|287.39|289.79|287.39|289.53|287.13|0
1645075530000|2022-02-17 05:25:30|289.88|287.48|289.88|287.48|289.88|287.48|289.78|287.38|0
1645075540000|2022-02-17 05:25:40|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1645075550000|2022-02-17 05:25:50|289.53|287.13|289.61|287.21|289.61|287.21|289.44|287.04|0
1645075560000|2022-02-17 05:26:00|289.78|287.38|289.7|287.3|289.78|287.38|289.7|287.3|0
1645075570000|2022-02-17 05:26:10|289.44|287.04|289.35|286.95|289.44|287.04|289.35|286.95|0
1645075580000|2022-02-17 05:26:20|289.26|286.86|289.35|286.95|289.44|287.04|289.26|286.86|0
1645075590000|2022-02-17 05:26:30|289.26|286.86|289.18|286.78|289.26|286.86|289|286.6|0
1645075600000|2022-02-17 05:26:40|289|286.6|289|286.6|289.09|286.69|289|286.6|0
1645075610000|2022-02-17 05:26:50|289.18|286.78|289.09|286.69|289.18|286.78|289.09|286.69|0
1645075620000|2022-02-17 05:27:00|289.18|286.78|289.09|286.69|289.18|286.78|289|286.6|0
1645075630000|2022-02-17 05:27:10|289.18|286.78|288.91|286.51|289.18|286.78|288.91|286.51|0
1645075640000|2022-02-17 05:27:20|289|286.6|289.18|286.78|289.18|286.78|289|286.6|0
1645075650000|2022-02-17 05:27:30|289|286.6|289.18|286.78|289.26|286.86|289|286.6|0
1645075660000|2022-02-17 05:27:40|289|286.6|289|286.6|289|286.6|288.83|286.43|0
1645075670000|2022-02-17 05:27:50|288.83|286.43|289.35|286.95|289.35|286.95|288.83|286.43|0
1645075680000|2022-02-17 05:28:00|289.18|286.78|289|286.6|289.18|286.78|289|286.6|0
1645075690000|2022-02-17 05:28:10|288.91|286.51|289|286.6|289|286.6|288.91|286.51|0
1645075700000|2022-02-17 05:28:20|289.08|286.68|289.26|286.86|289.26|286.86|289.08|286.68|0
1645075710000|2022-02-17 05:28:30|289.52|287.12|289.7|287.3|289.7|287.3|289.26|286.86|0
1645075720000|2022-02-17 05:28:40|289.52|287.12|289.35|286.95|289.7|287.3|289.35|286.95|0
1645075730000|2022-02-17 05:28:50|289.52|287.12|289.52|287.12|289.61|287.21|289.52|287.12|0
1645075740000|2022-02-17 05:29:00|290.22|287.82|290.05|287.65|290.22|287.82|290.05|287.65|0
1645075750000|2022-02-17 05:29:10|289.87|287.47|289.87|287.47|289.96|287.56|289.87|287.47|0
1645075760000|2022-02-17 05:29:20|290.05|287.65|289.96|287.56|290.05|287.65|289.87|287.47|0
1645075770000|2022-02-17 05:29:30|289.87|287.47|289.52|287.12|289.87|287.47|289.52|287.12|0
1645075780000|2022-02-17 05:29:40|289.61|287.21|289.7|287.3|289.7|287.3|289.61|287.21|0
1645075790000|2022-02-17 05:29:50|289.61|287.21|289.87|287.47|290.05|287.65|289.61|287.21|0
1645075800000|2022-02-17 05:30:00|289.7|287.3|288.91|286.51|289.7|287.3|288.91|286.51|0
1645075810000|2022-02-17 05:30:10|289.26|286.86|288.82|286.42|289.26|286.86|288.82|286.42|0
1645075820000|2022-02-17 05:30:20|289|286.6|289.17|286.77|289.17|286.77|289|286.6|0
1645075830000|2022-02-17 05:30:30|289.78|287.38|289.26|286.86|289.78|287.38|289.26|286.86|0
1645075840000|2022-02-17 05:30:40|289.43|287.03|289.08|286.68|289.43|287.03|289.08|286.68|0
1645075850000|2022-02-17 05:30:50|289.43|287.03|289.87|287.47|289.87|287.47|289.43|287.03|0
1645075860000|2022-02-17 05:31:00|290.05|287.65|290.22|287.82|290.22|287.82|290.05|287.65|0
1645075870000|2022-02-17 05:31:10|290.05|287.65|289.87|287.47|290.05|287.65|289.87|287.47|0
1645075880000|2022-02-17 05:31:20|290.13|287.73|290.39|287.99|290.48|288.08|290.13|287.73|0
1645075890000|2022-02-17 05:31:30|290.22|287.82|290.22|287.82|290.22|287.82|290.22|287.82|0
1645075900000|2022-02-17 05:31:40|290.57|288.17|291|288.6|291|288.6|290.39|287.99|0
1645075910000|2022-02-17 05:31:50|291.44|289.04|291.27|288.87|291.62|289.22|291.27|288.87|0
1645075920000|2022-02-17 05:32:00|291|288.6|290.48|288.08|291|288.6|290.48|288.08|0
1645075930000|2022-02-17 05:32:10|290.39|287.99|290.04|287.64|290.48|288.08|290.04|287.64|0
1645075940000|2022-02-17 05:32:20|290.22|287.82|290.65|288.25|291|288.6|290.22|287.82|0
1645075950000|2022-02-17 05:32:30|290.74|288.34|290.83|288.43|290.92|288.52|290.74|288.34|0
1645075960000|2022-02-17 05:32:40|290.74|288.34|291.09|288.69|291.09|288.69|290.65|288.25|0
1645075970000|2022-02-17 05:32:50|291|288.6|291|288.6|291|288.6|291|288.6|0
1645075980000|2022-02-17 05:33:00|291.09|288.69|291.27|288.87|291.27|288.87|291.09|288.69|0
1645075990000|2022-02-17 05:33:10|291.62|289.22|291.44|289.04|291.79|289.39|291.44|289.04|0
1645076000000|2022-02-17 05:33:20|291.62|289.22|291.44|289.04|291.62|289.22|291.18|288.78|0
1645076010000|2022-02-17 05:33:30|291.62|289.22|291.79|289.39|291.79|289.39|291.53|289.13|0
1645076020000|2022-02-17 05:33:40|291.53|289.13|291.7|289.3|291.7|289.3|291.53|289.13|0
1645076030000|2022-02-17 05:33:50|291.62|289.22|291.44|289.04|291.62|289.22|291.44|289.04|0
1645076040000|2022-02-17 05:34:00|291.27|288.87|291.09|288.69|291.44|289.04|291.09|288.69|0
1645076050000|2022-02-17 05:34:10|290.83|288.43|291.09|288.69|291.09|288.69|290.83|288.43|0
1645076060000|2022-02-17 05:34:20|290.83|288.43|290.83|288.43|290.83|288.43|290.83|288.43|0
1645076070000|2022-02-17 05:34:30|290.92|288.52|291.17|288.77|291.17|288.77|290.92|288.52|0
1645076080000|2022-02-17 05:34:40|291.27|288.87|291.27|288.87|291.27|288.87|291.27|288.87|0
1645076090000|2022-02-17 05:34:50|291.35|288.95|291.62|289.22|291.79|289.39|291.35|288.95|0
1645076100000|2022-02-17 05:35:00|291.44|289.04|291.79|289.39|291.79|289.39|291.44|289.04|0
1645076110000|2022-02-17 05:35:10|291.97|289.57|292.05|289.65|292.05|289.65|291.97|289.57|0
1645076120000|2022-02-17 05:35:20|292.14|289.74|291.62|289.22|292.14|289.74|291.62|289.22|0
1645076130000|2022-02-17 05:35:30|292.05|289.65|291.97|289.57|292.14|289.74|291.87|289.47|0
1645076140000|2022-02-17 05:35:40|291.79|289.39|291.79|289.39|291.79|289.39|291.7|289.3|0
1645076150000|2022-02-17 05:35:50|291.87|289.47|291.61|289.21|291.97|289.57|291.61|289.21|0
1645076160000|2022-02-17 05:36:00|291.79|289.39|291.26|288.86|291.87|289.47|291.26|288.86|0
1645076170000|2022-02-17 05:36:10|291.44|289.04|290.91|288.51|291.44|289.04|290.91|288.51|0
1645076180000|2022-02-17 05:36:20|290.82|288.42|290.56|288.16|290.82|288.42|290.56|288.16|0
1645076190000|2022-02-17 05:36:30|290.39|287.99|290.56|288.16|290.56|288.16|290.39|287.99|0
1645076200000|2022-02-17 05:36:40|290.39|287.99|290.3|287.9|290.39|287.99|290.21|287.81|0
1645076210000|2022-02-17 05:36:50|290.39|287.99|290.21|287.81|290.39|287.99|290.04|287.64|0
1645076220000|2022-02-17 05:37:00|290.04|287.64|289.86|287.46|290.04|287.64|289.86|287.46|0
1645076230000|2022-02-17 05:37:10|290.04|287.64|289.86|287.46|290.04|287.64|289.86|287.46|0
1645076240000|2022-02-17 05:37:20|289.69|287.29|289.52|287.12|289.69|287.29|289.52|287.12|0
1645076250000|2022-02-17 05:37:30|290.04|287.64|290.04|287.64|290.04|287.64|289.86|287.46|0
1645076260000|2022-02-17 05:37:40|289.86|287.46|289.86|287.46|289.86|287.46|289.86|287.46|0
1645076270000|2022-02-17 05:37:50|290.04|287.64|290.04|287.64|290.04|287.64|289.86|287.46|0
1645076280000|2022-02-17 05:38:00|289.86|287.46|289.86|287.46|289.86|287.46|289.86|287.46|0
1645076290000|2022-02-17 05:38:10|290.04|287.64|289.42|287.02|290.04|287.64|289.42|287.02|0
1645076300000|2022-02-17 05:38:20|289.51|287.11|289.77|287.37|289.77|287.37|289.51|287.11|0
1645076310000|2022-02-17 05:38:30|289.86|287.46|290.3|287.9|290.39|287.99|289.86|287.46|0
1645076320000|2022-02-17 05:38:40|290.39|287.99|290.39|287.99|290.39|287.99|290.3|287.9|0
1645076330000|2022-02-17 05:38:50|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1645076340000|2022-02-17 05:39:00|290.56|288.16|290.39|287.99|290.56|288.16|290.39|287.99|0
1645076350000|2022-02-17 05:39:10|290.21|287.81|290.39|287.99|290.39|287.99|290.21|287.81|0
1645076360000|2022-02-17 05:39:20|290.21|287.81|290.56|288.16|290.56|288.16|290.21|287.81|0
1645076370000|2022-02-17 05:39:30|290.74|288.34|290.3|287.9|290.74|288.34|290.3|287.9|0
1645076380000|2022-02-17 05:39:40|290.39|287.99|290.56|288.16|290.56|288.16|290.39|287.99|0
1645076390000|2022-02-17 05:39:50|290.39|287.99|290.3|287.9|290.39|287.99|290.3|287.9|0
1645076400000|2022-02-17 05:40:00|290.39|287.99|290.47|288.07|290.47|288.07|290.3|287.9|0
1645076410000|2022-02-17 05:40:10|290.39|287.99|290.39|287.99|290.39|287.99|290.39|287.99|0
1645076420000|2022-02-17 05:40:20|290.21|287.81|290.21|287.81|290.21|287.81|290.21|287.81|0
1645076430000|2022-02-17 05:40:30|290.29|287.89|290.56|288.16|290.56|288.16|290.29|287.89|0
1645076440000|2022-02-17 05:40:40|289.08|286.68|289.17|286.77|289.17|286.77|289.08|286.68|0
1645076450000|2022-02-17 05:40:50|289.78|287.38|289.6|287.2|289.78|287.38|289.6|287.2|0
1645076460000|2022-02-17 05:41:00|289.78|287.38|290.13|287.73|290.13|287.73|289.78|287.38|0
1645076470000|2022-02-17 05:41:10|290.48|288.08|290.74|288.34|290.74|288.34|290.48|288.08|0
1645076480000|2022-02-17 05:41:20|290.65|288.25|290.48|288.08|290.65|288.25|290.48|288.08|0
1645076490000|2022-02-17 05:41:30|290.56|288.16|290.56|288.16|290.56|288.16|290.56|288.16|0
1645076500000|2022-02-17 05:41:40|290.65|288.25|290.56|288.16|290.74|288.34|290.56|288.16|0
1645076510000|2022-02-17 05:41:50|290.3|287.9|290.48|288.08|290.48|288.08|290.3|287.9|0
1645076520000|2022-02-17 05:42:00|290.3|287.9|290.03|287.63|290.38|287.98|290.03|287.63|0
1645076530000|2022-02-17 05:42:10|290.13|287.73|289.95|287.55|290.13|287.73|289.95|287.55|0
1645076540000|2022-02-17 05:42:20|289.78|287.38|289.43|287.03|289.78|287.38|289.43|287.03|0
1645076550000|2022-02-17 05:42:30|289.6|287.2|289.43|287.03|289.6|287.2|289.43|287.03|0
1645076560000|2022-02-17 05:42:40|289.25|286.85|289.25|286.85|289.25|286.85|289.08|286.68|0
1645076570000|2022-02-17 05:42:50|289.33|286.93|289.25|286.85|289.43|287.03|289.25|286.85|0
1645076580000|2022-02-17 05:43:00|289.43|287.03|289.6|287.2|289.6|287.2|289.43|287.03|0
1645076590000|2022-02-17 05:43:10|289.51|287.11|289.25|286.85|289.6|287.2|289.25|286.85|0
1645076600000|2022-02-17 05:43:20|289.16|286.76|289.16|286.76|289.16|286.76|289.16|286.76|0
1645076610000|2022-02-17 05:43:30|289.08|286.68|289.16|286.76|289.16|286.76|289.08|286.68|0
1645076620000|2022-02-17 05:43:40|288.98|286.58|288.98|286.58|289.08|286.68|288.98|286.58|0
1645076630000|2022-02-17 05:43:50|288.9|286.5|288.73|286.33|288.9|286.5|288.73|286.33|0
1645076640000|2022-02-17 05:44:00|289.07|286.67|288.9|286.5|289.07|286.67|288.9|286.5|0
1645076650000|2022-02-17 05:44:10|288.73|286.33|288.81|286.41|288.81|286.41|288.73|286.33|0
1645076660000|2022-02-17 05:44:20|288.9|286.5|289.07|286.67|289.07|286.67|288.9|286.5|0
1645076670000|2022-02-17 05:44:30|288.9|286.5|289.07|286.67|289.07|286.67|288.9|286.5|0
1645076680000|2022-02-17 05:44:40|288.9|286.5|288.55|286.15|288.9|286.5|288.55|286.15|0
1645076690000|2022-02-17 05:44:50|288.63|286.23|288.9|286.5|288.9|286.5|288.63|286.23|0
1645076700000|2022-02-17 05:45:00|288.72|286.32|288.72|286.32|288.72|286.32|288.72|286.32|0
1645076720000|2022-02-17 05:45:20|288.55|286.15|288.55|286.15|288.55|286.15|288.55|286.15|0
1645076730000|2022-02-17 05:45:30|288.46|286.06|288.37|285.97|288.46|286.06|288.37|285.97|0
1645076740000|2022-02-17 05:45:40|288.55|286.15|288.55|286.15|288.55|286.15|288.37|285.97|0
1645076750000|2022-02-17 05:45:50|288.9|286.5|288.37|285.97|288.9|286.5|288.37|285.97|0
1645076760000|2022-02-17 05:46:00|288.55|286.15|288.72|286.32|288.72|286.32|288.55|286.15|0
1645076770000|2022-02-17 05:46:10|288.55|286.15|287.85|285.45|288.55|286.15|287.85|285.45|0
1645076780000|2022-02-17 05:46:20|287.93|285.53|287.59|285.19|288.03|285.63|287.59|285.19|0
1645076790000|2022-02-17 05:46:30|287.68|285.28|287.76|285.36|287.76|285.36|287.68|285.28|0
1645076800000|2022-02-17 05:46:40|287.85|285.45|287.76|285.36|287.93|285.53|287.76|285.36|0
1645076810000|2022-02-17 05:46:50|287.68|285.28|287.5|285.1|287.68|285.28|287.5|285.1|0
1645076820000|2022-02-17 05:47:00|287.68|285.28|288.11|285.71|288.2|285.8|287.68|285.28|0
1645076830000|2022-02-17 05:47:10|288.02|285.62|288.02|285.62|288.02|285.62|287.93|285.53|0
1645076840000|2022-02-17 05:47:20|287.85|285.45|287.85|285.45|287.85|285.45|287.76|285.36|0
1645076850000|2022-02-17 05:47:30|287.76|285.36|287.68|285.28|287.85|285.45|287.68|285.28|0
1645076870000|2022-02-17 05:47:50|287.67|285.27|287.5|285.1|287.67|285.27|287.5|285.1|0
1645076880000|2022-02-17 05:48:00|287.67|285.27|287.24|284.84|287.67|285.27|287.24|284.84|0
1645076890000|2022-02-17 05:48:10|287.33|284.93|286.89|284.49|287.33|284.93|286.89|284.49|0
1645076900000|2022-02-17 05:48:20|286.98|284.58|286.98|284.58|286.98|284.58|286.8|284.4|0
1645076910000|2022-02-17 05:48:30|286.8|284.4|286.89|284.49|286.89|284.49|286.8|284.4|0
1645076920000|2022-02-17 05:48:40|286.98|284.58|286.8|284.4|286.98|284.58|286.8|284.4|0
1645076930000|2022-02-17 05:48:50|286.98|284.58|286.63|284.23|286.98|284.58|286.63|284.23|0
1645076940000|2022-02-17 05:49:00|286.71|284.31|286.98|284.58|286.98|284.58|286.63|284.23|0
1645076950000|2022-02-17 05:49:10|286.89|284.49|287.15|284.75|287.15|284.75|286.89|284.49|0
1645076960000|2022-02-17 05:49:20|286.98|284.58|286.98|284.58|286.98|284.58|286.89|284.49|0
1645076970000|2022-02-17 05:49:30|287.15|284.75|287.15|284.75|287.15|284.75|287.15|284.75|0
1645076980000|2022-02-17 05:49:40|286.89|284.49|286.63|284.23|286.89|284.49|286.63|284.23|0
1645076990000|2022-02-17 05:49:50|286.8|284.4|286.63|284.23|286.8|284.4|286.63|284.23|0
1645077000000|2022-02-17 05:50:00|286.71|284.31|287.15|284.75|287.15|284.75|286.71|284.31|0
1645077010000|2022-02-17 05:50:10|287.23|284.83|287.32|284.92|287.32|284.92|287.15|284.75|0
1645077020000|2022-02-17 05:50:20|287.23|284.83|287.67|285.27|287.67|285.27|287.23|284.83|0
1645077030000|2022-02-17 05:50:30|287.5|285.1|287.58|285.18|287.58|285.18|287.5|285.1|0
1645077040000|2022-02-17 05:50:40|287.32|284.92|287.41|285.01|287.41|285.01|287.23|284.83|0
1645077050000|2022-02-17 05:50:50|287.32|284.92|287.32|284.92|287.32|284.92|287.15|284.75|0
1645077060000|2022-02-17 05:51:00|287.5|285.1|287.5|285.1|287.5|285.1|287.5|285.1|0
1645077070000|2022-02-17 05:51:10|287.41|285.01|287.5|285.1|287.5|285.1|287.41|285.01|0
1645077080000|2022-02-17 05:51:20|287.32|284.92|286.97|284.57|287.32|284.92|286.97|284.57|0
1645077090000|2022-02-17 05:51:30|286.71|284.31|286.63|284.23|286.8|284.4|286.63|284.23|0
1645077100000|2022-02-17 05:51:40|286.8|284.4|286.8|284.4|286.8|284.4|286.71|284.31|0
1645077110000|2022-02-17 05:51:50|286.88|284.48|286.8|284.4|286.97|284.57|286.8|284.4|0
1645077120000|2022-02-17 05:52:00|286.88|284.48|286.8|284.4|286.88|284.48|286.8|284.4|0
1645077140000|2022-02-17 05:52:20|286.63|284.23|286.45|284.05|286.63|284.23|286.45|284.05|0
1645077150000|2022-02-17 05:52:30|286.19|283.79|286.19|283.79|286.19|283.79|286.1|283.7|0
1645077160000|2022-02-17 05:52:40|286.1|283.7|286.1|283.7|286.1|283.7|286.1|283.7|0
1645077170000|2022-02-17 05:52:50|285.93|283.53|286.1|283.7|286.1|283.7|285.93|283.53|0
1645077180000|2022-02-17 05:53:00|286.28|283.88|286.28|283.88|286.28|283.88|286.28|283.88|0
1645077190000|2022-02-17 05:53:10|286.1|283.7|285.93|283.53|286.19|283.79|285.93|283.53|0
1645077200000|2022-02-17 05:53:20|285.76|283.36|285.84|283.44|285.84|283.44|285.76|283.36|0
1645077210000|2022-02-17 05:53:30|285.76|283.36|285.93|283.53|286.01|283.61|285.76|283.36|0
1645077220000|2022-02-17 05:53:40|286.01|283.61|286.19|283.79|286.19|283.79|286.01|283.61|0
1645077230000|2022-02-17 05:53:50|286.28|283.88|286.28|283.88|286.28|283.88|286.28|283.88|0
1645077240000|2022-02-17 05:54:00|286.36|283.96|286.97|284.57|286.97|284.57|286.36|283.96|0
1645077250000|2022-02-17 05:54:10|286.8|284.4|286.8|284.4|286.8|284.4|286.71|284.31|0
1645077260000|2022-02-17 05:54:20|286.71|284.31|286.8|284.4|286.8|284.4|286.71|284.31|0
1645077280000|2022-02-17 05:54:40|286.71|284.31|286.8|284.4|286.8|284.4|286.71|284.31|0
1645077300000|2022-02-17 05:55:00|286.62|284.22|286.62|284.22|286.62|284.22|286.62|284.22|0
1645077310000|2022-02-17 05:55:10|286.53|284.13|286.53|284.13|286.62|284.22|286.53|284.13|0
1645077320000|2022-02-17 05:55:20|286.62|284.22|286.8|284.4|286.8|284.4|286.62|284.22|0
1645077330000|2022-02-17 05:55:30|286.88|284.48|287.23|284.83|287.23|284.83|286.88|284.48|0
1645077340000|2022-02-17 05:55:40|287.14|284.74|287.49|285.09|287.49|285.09|287.14|284.74|0
1645077350000|2022-02-17 05:55:50|287.67|285.27|287.67|285.27|287.67|285.27|287.67|285.27|0
1645077360000|2022-02-17 05:56:00|287.84|285.44|287.75|285.35|287.84|285.44|287.75|285.35|0
1645077370000|2022-02-17 05:56:10|287.58|285.18|287.58|285.18|287.58|285.18|287.58|285.18|0
1645077380000|2022-02-17 05:56:20|287.67|285.27|287.49|285.09|287.75|285.35|287.49|285.09|0
1645077390000|2022-02-17 05:56:30|287.58|285.18|287.49|285.09|287.58|285.18|287.32|284.92|0
1645077400000|2022-02-17 05:56:40|287.67|285.27|287.67|285.27|287.67|285.27|287.67|285.27|0
1645077420000|2022-02-17 05:57:00|287.58|285.18|287.32|284.92|287.58|285.18|287.32|284.92|0
1645077430000|2022-02-17 05:57:10|287.14|284.74|287.32|284.92|287.32|284.92|287.14|284.74|0
1645077460000|2022-02-17 05:57:40|287.14|284.74|286.97|284.57|287.14|284.74|286.97|284.57|0
1645077470000|2022-02-17 05:57:50|286.79|284.39|286.97|284.57|286.97|284.57|286.79|284.39|0
1645077490000|2022-02-17 05:58:10|287.32|284.92|287.67|285.27|287.67|285.27|287.32|284.92|0
1645077500000|2022-02-17 05:58:20|287.75|285.35|287.49|285.09|287.75|285.35|287.49|285.09|0
1645077510000|2022-02-17 05:58:30|287.14|284.74|287.14|284.74|287.14|284.74|287.14|284.74|0
1645077520000|2022-02-17 05:58:40|287.32|284.92|286.97|284.57|287.32|284.92|286.97|284.57|0
1645077540000|2022-02-17 05:59:00|286.62|284.22|286.97|284.57|286.97|284.57|286.62|284.22|0
1645077550000|2022-02-17 05:59:10|287.14|284.74|287.23|284.83|287.23|284.83|286.97|284.57|0
1645077560000|2022-02-17 05:59:20|287.14|284.74|287.66|285.26|287.66|285.26|287.14|284.74|0
1645077570000|2022-02-17 05:59:30|287.32|284.92|287.84|285.44|287.84|285.44|287.32|284.92|0
1645077580000|2022-02-17 05:59:40|287.92|285.52|288.19|285.79|288.19|285.79|287.92|285.52|0
1645077590000|2022-02-17 05:59:50|288.1|285.7|288.36|285.96|288.36|285.96|288.01|285.61|0
1645077600000|2022-02-17 06:00:00|287.4|285|287.14|284.74|287.4|285|286.88|284.48|0
1645077610000|2022-02-17 06:00:10|286.97|284.57|286.97|284.57|286.97|284.57|286.62|284.22|0
1645077620000|2022-02-17 06:00:20|286.88|284.48|286.88|284.48|286.88|284.48|286.88|284.48|0
1645077630000|2022-02-17 06:00:30|286.79|284.39|286.18|283.78|286.79|284.39|285.75|283.35|0
1645077640000|2022-02-17 06:00:40|286.27|283.87|287.75|285.35|287.75|285.35|286.18|283.78|0
1645077650000|2022-02-17 06:00:50|287.84|285.44|287.92|285.52|287.92|285.52|287.75|285.35|0
1645077660000|2022-02-17 06:01:00|287.84|285.44|287.84|285.44|287.92|285.52|287.84|285.44|0
1645077670000|2022-02-17 06:01:10|287.75|285.35|287.75|285.35|287.84|285.44|287.75|285.35|0
1645077690000|2022-02-17 06:01:30|287.84|285.44|287.84|285.44|287.84|285.44|287.84|285.44|0
1645077700000|2022-02-17 06:01:40|287.92|285.52|287.92|285.52|288.01|285.61|287.92|285.52|0
1645077710000|2022-02-17 06:01:50|287.84|285.44|287.75|285.35|287.84|285.44|287.75|285.35|0
1645077720000|2022-02-17 06:02:00|287.84|285.44|287.75|285.35|287.84|285.44|287.75|285.35|0
1645077730000|2022-02-17 06:02:10|287.84|285.44|287.75|285.35|287.84|285.44|287.75|285.35|0
1645077740000|2022-02-17 06:02:20|287.84|285.44|287.75|285.35|287.84|285.44|287.75|285.35|0
1645077750000|2022-02-17 06:02:30|287.74|285.34|287.84|285.44|287.84|285.44|287.74|285.34|0
1645077760000|2022-02-17 06:02:40|287.74|285.34|288.01|285.61|288.01|285.61|287.74|285.34|0
1645077770000|2022-02-17 06:02:50|288.18|285.78|289.49|287.09|289.49|287.09|288.18|285.78|0
1645077780000|2022-02-17 06:03:00|289.41|287.01|289.06|286.66|289.41|287.01|289.06|286.66|0
1645077790000|2022-02-17 06:03:10|288.97|286.57|288.97|286.57|288.97|286.57|288.97|286.57|0
1645077800000|2022-02-17 06:03:20|288.88|286.48|288.71|286.31|288.88|286.48|288.71|286.31|0
1645077810000|2022-02-17 06:03:30|288.62|286.22|288.36|285.96|288.62|286.22|288.36|285.96|0
1645077820000|2022-02-17 06:03:40|288.18|285.78|288.01|285.61|288.18|285.78|288.01|285.61|0
1645077830000|2022-02-17 06:03:50|287.83|285.43|288.01|285.61|288.01|285.61|287.83|285.43|0
1645077840000|2022-02-17 06:04:00|287.92|285.52|287.74|285.34|287.92|285.52|287.74|285.34|0
1645077850000|2022-02-17 06:04:10|287.83|285.43|287.74|285.34|287.83|285.43|287.74|285.34|0
1645077860000|2022-02-17 06:04:20|287.83|285.43|287.66|285.26|287.83|285.43|287.66|285.26|0
1645077870000|2022-02-17 06:04:30|287.83|285.43|287.31|284.91|287.83|285.43|287.31|284.91|0
1645077880000|2022-02-17 06:04:40|287.39|284.99|288.01|285.61|288.01|285.61|287.39|284.99|0
1645077890000|2022-02-17 06:04:50|288.09|285.69|287.57|285.17|288.09|285.69|287.48|285.08|0
1645077900000|2022-02-17 06:05:00|286.96|284.56|286.79|284.39|287.14|284.74|286.79|284.39|0
1645077910000|2022-02-17 06:05:10|286.96|284.56|286.79|284.39|286.96|284.56|286.61|284.21|0
1645077920000|2022-02-17 06:05:20|286.61|284.21|286.61|284.21|286.79|284.39|286.61|284.21|0
1645077930000|2022-02-17 06:05:30|286.18|283.78|286.27|283.87|286.44|284.04|286.18|283.78|0
1645077940000|2022-02-17 06:05:40|285.92|283.52|285.92|283.52|286.09|283.69|285.92|283.52|0
1645077950000|2022-02-17 06:05:50|285.74|283.34|285.74|283.34|285.92|283.52|285.74|283.34|0
1645077960000|2022-02-17 06:06:00|285.65|283.25|285.74|283.34|285.74|283.34|285.65|283.25|0
1645077970000|2022-02-17 06:06:10|285.48|283.08|285.48|283.08|285.57|283.17|285.4|283|0
1645077980000|2022-02-17 06:06:20|285.57|283.17|285.4|283|285.57|283.17|285.4|283|0
1645077990000|2022-02-17 06:06:30|285.31|282.91|285.22|282.82|285.31|282.91|285.22|282.82|0
1645078010000|2022-02-17 06:06:50|285.3|282.9|285.74|283.34|285.74|283.34|285.3|282.9|0
1645078020000|2022-02-17 06:07:00|285.65|283.25|285.92|283.52|285.92|283.52|285.65|283.25|0
1645078030000|2022-02-17 06:07:10|286.09|283.69|286.09|283.69|286.09|283.69|286.09|283.69|0
1645078040000|2022-02-17 06:07:20|286.26|283.86|285.92|283.52|286.26|283.86|285.92|283.52|0
1645078050000|2022-02-17 06:07:30|286.09|283.69|286.7|284.3|286.7|284.3|286.09|283.69|0
1645078070000|2022-02-17 06:07:50|286.61|284.21|286.61|284.21|286.78|284.38|286.61|284.21|0
1645078080000|2022-02-17 06:08:00|286.87|284.47|286.87|284.47|286.96|284.56|286.87|284.47|0
1645078100000|2022-02-17 06:08:20|286.78|284.38|287.49|285.09|287.49|285.09|286.78|284.38|0
1645078110000|2022-02-17 06:08:30|286.97|284.57|287.14|284.74|287.14|284.74|286.97|284.57|0
1645078120000|2022-02-17 06:08:40|287.31|284.91|287.22|284.82|287.31|284.91|287.14|284.74|0
1645078130000|2022-02-17 06:08:50|287.31|284.91|287.31|284.91|287.49|285.09|287.31|284.91|0
1645078140000|2022-02-17 06:09:00|287.4|285|287.4|285|287.49|285.09|287.4|285|0
1645078150000|2022-02-17 06:09:10|287.31|284.91|287.22|284.82|287.31|284.91|287.22|284.82|0
1645078160000|2022-02-17 06:09:20|287.14|284.74|287.05|284.65|287.14|284.74|286.96|284.56|0
1645078170000|2022-02-17 06:09:30|287.22|284.82|287.14|284.74|287.22|284.82|287.05|284.65|0
1645078180000|2022-02-17 06:09:40|287.05|284.65|287.14|284.74|287.14|284.74|286.96|284.56|0
1645078190000|2022-02-17 06:09:50|286.96|284.56|287.05|284.65|287.05|284.65|286.96|284.56|0
1645078200000|2022-02-17 06:10:00|287.14|284.74|286.87|284.47|287.14|284.74|286.87|284.47|0
1645078210000|2022-02-17 06:10:10|286.35|283.95|286.53|284.13|286.62|284.22|286.35|283.95|0
1645078220000|2022-02-17 06:10:20|286.44|284.04|286.1|283.7|286.44|284.04|286.1|283.7|0
1645078230000|2022-02-17 06:10:30|285.75|283.35|285.92|283.52|285.92|283.52|285.75|283.35|0
1645078240000|2022-02-17 06:10:40|285.75|283.35|285.83|283.43|285.83|283.43|285.75|283.35|0
1645078250000|2022-02-17 06:10:50|285.75|283.35|285.23|282.83|285.75|283.35|285.23|282.83|0
1645078260000|2022-02-17 06:11:00|285.4|283|285.4|283|285.4|283|285.4|283|0
1645078270000|2022-02-17 06:11:10|285.58|283.18|285.4|283|285.58|283.18|285.4|283|0
1645078280000|2022-02-17 06:11:20|285.58|283.18|285.49|283.09|285.58|283.18|285.4|283|0
1645078290000|2022-02-17 06:11:30|285.58|283.18|285.14|282.74|285.58|283.18|285.06|282.66|0
1645078300000|2022-02-17 06:11:40|285.23|282.83|285.23|282.83|285.23|282.83|285.23|282.83|0
1645078310000|2022-02-17 06:11:50|285.83|283.43|285.58|283.18|285.83|283.43|285.58|283.18|0
1645078320000|2022-02-17 06:12:00|285.49|283.09|285.66|283.26|285.66|283.26|285.49|283.09|0
1645078330000|2022-02-17 06:12:10|285.58|283.18|285.58|283.18|285.58|283.18|285.58|283.18|0
1645078340000|2022-02-17 06:12:20|285.49|283.09|285.58|283.18|285.58|283.18|285.49|283.09|0
1645078350000|2022-02-17 06:12:30|285.49|283.09|285.58|283.18|285.58|283.18|285.49|283.09|0
1645078360000|2022-02-17 06:12:40|285.49|283.09|285.57|283.17|285.57|283.17|285.49|283.09|0
1645078370000|2022-02-17 06:12:50|285.48|283.08|285.57|283.17|285.57|283.17|285.48|283.08|0
1645078380000|2022-02-17 06:13:00|285.48|283.08|285.57|283.17|285.57|283.17|285.48|283.08|0
1645078400000|2022-02-17 06:13:20|285.48|283.08|285.57|283.17|285.57|283.17|285.48|283.08|0
1645078410000|2022-02-17 06:13:30|285.48|283.08|285.48|283.08|285.57|283.17|285.48|283.08|0
1645078420000|2022-02-17 06:13:40|285.57|283.17|285.57|283.17|285.57|283.17|285.4|283|0
1645078430000|2022-02-17 06:13:50|285.48|283.08|285.48|283.08|285.48|283.08|285.48|283.08|0
1645078440000|2022-02-17 06:14:00|285.57|283.17|285.57|283.17|285.57|283.17|285.57|283.17|0
1645078450000|2022-02-17 06:14:10|285.66|283.26|286.09|283.69|286.09|283.69|285.66|283.26|0
1645078460000|2022-02-17 06:14:20|286.27|283.87|285.92|283.52|286.27|283.87|285.75|283.35|0
1645078470000|2022-02-17 06:14:30|285.75|283.35|285.57|283.17|285.75|283.35|285.48|283.08|0
1645078480000|2022-02-17 06:14:40|285.48|283.08|285.75|283.35|285.75|283.35|285.48|283.08|0
1645078490000|2022-02-17 06:14:50|285.57|283.17|285.57|283.17|285.57|283.17|285.57|283.17|0
1645078500000|2022-02-17 06:15:00|285.48|283.08|285.57|283.17|285.57|283.17|285.48|283.08|0
1645078510000|2022-02-17 06:15:10|285.66|283.26|285.57|283.17|285.66|283.26|285.57|283.17|0
1645078520000|2022-02-17 06:15:20|285.66|283.26|285.75|283.35|285.75|283.35|285.66|283.26|0
1645078530000|2022-02-17 06:15:30|285.57|283.17|286.44|284.04|286.44|284.04|285.57|283.17|0
1645078540000|2022-02-17 06:15:40|286.61|284.21|286.61|284.21|286.61|284.21|286.61|284.21|0
1645078550000|2022-02-17 06:15:50|286.52|284.12|286.52|284.12|286.52|284.12|286.44|284.04|0
1645078560000|2022-02-17 06:16:00|286.44|284.04|286.52|284.12|286.52|284.12|286.44|284.04|0
1645078570000|2022-02-17 06:16:10|287.21|284.81|287.13|284.73|287.31|284.91|287.13|284.73|0
1645078580000|2022-02-17 06:16:20|287.21|284.81|287.48|285.08|287.48|285.08|287.21|284.81|0
1645078590000|2022-02-17 06:16:30|287.39|284.99|287.3|284.9|287.39|284.99|287.13|284.73|0
1645078610000|2022-02-17 06:16:50|287.13|284.73|286.61|284.21|287.13|284.73|286.61|284.21|0
1645078620000|2022-02-17 06:17:00|286.69|284.29|286.26|283.86|286.69|284.29|286.26|283.86|0
1645078630000|2022-02-17 06:17:10|286.17|283.77|286.26|283.86|286.26|283.86|286.09|283.69|0
1645078640000|2022-02-17 06:17:20|286.44|284.04|286.44|284.04|286.44|284.04|286.26|283.86|0
1645078650000|2022-02-17 06:17:30|286.26|283.86|286.61|284.21|286.61|284.21|286.26|283.86|0
1645078660000|2022-02-17 06:17:40|286.44|284.04|286.26|283.86|286.44|284.04|286.26|283.86|0
1645078670000|2022-02-17 06:17:50|286.52|284.12|286.44|284.04|286.52|284.12|286.44|284.04|0
1645078680000|2022-02-17 06:18:00|286.35|283.95|286.26|283.86|286.35|283.95|286.26|283.86|0
1645078690000|2022-02-17 06:18:10|286.35|283.95|286.26|283.86|286.35|283.95|286.26|283.86|0
1645078700000|2022-02-17 06:18:20|286.69|284.29|286.96|284.56|286.96|284.56|286.69|284.29|0
1645078710000|2022-02-17 06:18:30|286.78|284.38|286.78|284.38|286.96|284.56|286.78|284.38|0
1645078720000|2022-02-17 06:18:40|286.96|284.56|286.96|284.56|286.96|284.56|286.96|284.56|0
1645078730000|2022-02-17 06:18:50|286.61|284.21|286.69|284.29|286.69|284.29|286.61|284.21|0
1645078740000|2022-02-17 06:19:00|286.87|284.47|286.96|284.56|286.96|284.56|286.78|284.38|0
1645078750000|2022-02-17 06:19:10|286.87|284.47|287.3|284.9|287.3|284.9|286.87|284.47|0
1645078760000|2022-02-17 06:19:20|287.21|284.81|287.3|284.9|287.3|284.9|287.21|284.81|0
1645078770000|2022-02-17 06:19:30|287.48|285.08|287.3|284.9|287.65|285.25|287.3|284.9|0
1645078780000|2022-02-17 06:19:40|287.48|285.08|287.3|284.9|287.48|285.08|287.3|284.9|0
1645078790000|2022-02-17 06:19:50|287.82|285.42|288|285.6|288.08|285.68|287.82|285.42|0
1645078800000|2022-02-17 06:20:00|287.48|285.08|286.95|284.55|287.48|285.08|286.95|284.55|0
1645078810000|2022-02-17 06:20:10|287.04|284.64|287.73|285.33|287.73|285.33|287.04|284.64|0
1645078820000|2022-02-17 06:20:20|288|285.6|287.91|285.51|288.17|285.77|287.91|285.51|0
1645078830000|2022-02-17 06:20:30|288.17|285.77|288.34|285.94|288.34|285.94|288.17|285.77|0
1645078840000|2022-02-17 06:20:40|288.52|286.12|288.43|286.03|288.52|286.12|288.43|286.03|0
1645078850000|2022-02-17 06:20:50|288.34|285.94|288.17|285.77|288.34|285.94|288.17|285.77|0
1645078860000|2022-02-17 06:21:00|288.08|285.68|288|285.6|288.17|285.77|288|285.6|0
1645078870000|2022-02-17 06:21:10|287.99|285.59|287.99|285.59|287.99|285.59|287.99|285.59|0
1645078880000|2022-02-17 06:21:20|287.82|285.42|287.82|285.42|287.82|285.42|287.82|285.42|0
1645078890000|2022-02-17 06:21:30|287.9|285.5|287.99|285.59|287.99|285.59|287.9|285.5|0
1645078910000|2022-02-17 06:21:50|287.82|285.42|287.65|285.25|287.82|285.42|287.65|285.25|0
1645078920000|2022-02-17 06:22:00|287.56|285.16|287.56|285.16|287.65|285.25|287.56|285.16|0
1645078930000|2022-02-17 06:22:10|287.82|285.42|288.17|285.77|288.17|285.77|287.73|285.33|0
1645078940000|2022-02-17 06:22:20|287.99|285.59|288.08|285.68|288.08|285.68|287.99|285.59|0
1645078950000|2022-02-17 06:22:30|287.82|285.42|287.9|285.5|287.9|285.5|287.82|285.42|0
1645078960000|2022-02-17 06:22:40|287.65|285.25|287.9|285.5|287.9|285.5|287.65|285.25|0
1645078970000|2022-02-17 06:22:50|287.82|285.42|287.82|285.42|287.82|285.42|287.82|285.42|0
1645078980000|2022-02-17 06:23:00|287.56|285.16|287.3|284.9|287.56|285.16|287.3|284.9|0
1645078990000|2022-02-17 06:23:10|287.38|284.98|287.3|284.9|287.38|284.98|287.3|284.9|0
1645079000000|2022-02-17 06:23:20|287.38|284.98|287.38|284.98|287.38|284.98|287.38|284.98|0
1645079010000|2022-02-17 06:23:30|287.21|284.81|286.95|284.55|287.38|284.98|286.95|284.55|0
1645079020000|2022-02-17 06:23:40|286.78|284.38|286.86|284.46|286.95|284.55|286.78|284.38|0
1645079030000|2022-02-17 06:23:50|286.95|284.55|287.21|284.81|287.21|284.81|286.95|284.55|0
1645079040000|2022-02-17 06:24:00|287.3|284.9|287.21|284.81|287.3|284.9|287.12|284.72|0
1645079050000|2022-02-17 06:24:10|287.3|284.9|287.03|284.63|287.3|284.9|287.03|284.63|0
1645079060000|2022-02-17 06:24:20|287.12|284.72|287.12|284.72|287.12|284.72|287.12|284.72|0
1645079070000|2022-02-17 06:24:30|287.21|284.81|286.95|284.55|287.21|284.81|286.86|284.46|0
1645079080000|2022-02-17 06:24:40|286.86|284.46|287.03|284.63|287.3|284.9|286.86|284.46|0
1645079090000|2022-02-17 06:24:50|286.95|284.55|287.03|284.63|287.03|284.63|286.95|284.55|0
1645079100000|2022-02-17 06:25:00|286.95|284.55|286.51|284.11|286.95|284.55|286.26|283.86|0
1645079110000|2022-02-17 06:25:10|286.6|284.2|286.51|284.11|286.6|284.2|286.43|284.03|0
1645079120000|2022-02-17 06:25:20|286.43|284.03|286.43|284.03|286.43|284.03|286.43|284.03|0
1645079130000|2022-02-17 06:25:30|286.26|283.86|286.43|284.03|286.51|284.11|286.26|283.86|0
1645079140000|2022-02-17 06:25:40|286.34|283.94|286.43|284.03|286.43|284.03|286.34|283.94|0
1645079150000|2022-02-17 06:25:50|286.51|284.11|286.43|284.03|286.6|284.2|286.43|284.03|0
1645079170000|2022-02-17 06:26:10|286.08|283.68|286.34|283.94|286.43|284.03|286.08|283.68|0
1645079180000|2022-02-17 06:26:20|286.25|283.85|286.43|284.03|286.43|284.03|286.25|283.85|0
1645079190000|2022-02-17 06:26:30|286.51|284.11|286.6|284.2|286.6|284.2|286.51|284.11|0
1645079200000|2022-02-17 06:26:40|286.77|284.37|286.77|284.37|286.77|284.37|286.77|284.37|0
1645079220000|2022-02-17 06:27:00|286.6|284.2|286.77|284.37|286.77|284.37|286.6|284.2|0
1645079230000|2022-02-17 06:27:10|286.86|284.46|286.6|284.2|286.86|284.46|286.6|284.2|0
1645079240000|2022-02-17 06:27:20|286.68|284.28|286.6|284.2|286.68|284.28|286.6|284.2|0
1645079250000|2022-02-17 06:27:30|286.68|284.28|286.77|284.37|286.77|284.37|286.68|284.28|0
1645079280000|2022-02-17 06:28:00|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1645079300000|2022-02-17 06:28:20|286.68|284.28|286.68|284.28|286.77|284.37|286.68|284.28|0
1645079310000|2022-02-17 06:28:30|286.77|284.37|286.77|284.37|286.77|284.37|286.77|284.37|0
1645079320000|2022-02-17 06:28:40|286.95|284.55|287.12|284.72|287.12|284.72|286.95|284.55|0
1645079330000|2022-02-17 06:28:50|287.03|284.63|287.12|284.72|287.29|284.89|287.03|284.63|0
1645079340000|2022-02-17 06:29:00|286.95|284.55|286.25|283.85|286.95|284.55|286.25|283.85|0
1645079350000|2022-02-17 06:29:10|285.99|283.59|286.08|283.68|286.08|283.68|285.99|283.59|0
1645079360000|2022-02-17 06:29:20|285.99|283.59|291.12|288.72|291.12|288.72|285.91|283.51|0
1645079370000|2022-02-17 06:29:30|290.51|288.11|289.81|287.41|290.51|288.11|289.55|287.15|0
1645079380000|2022-02-17 06:29:40|290.08|287.68|290.86|288.46|290.86|288.46|290.08|287.68|0
1645079390000|2022-02-17 06:29:50|290.95|288.55|292.35|289.95|292.35|289.95|290.95|288.55|0
1645079400000|2022-02-17 06:30:00|293.05|290.65|292.43|290.03|293.92|291.52|292.43|290.03|0
1645079410000|2022-02-17 06:30:10|292.7|290.3|291.65|289.25|292.7|290.3|291.38|288.98|0
1645079420000|2022-02-17 06:30:20|292|289.6|292.7|290.3|292.7|290.3|291.47|289.07|0
1645079430000|2022-02-17 06:30:30|291.56|289.16|291.65|289.25|291.91|289.51|291.56|289.16|0
1645079440000|2022-02-17 06:30:40|291.47|289.07|291.3|288.9|291.65|289.25|291.3|288.9|0
1645079450000|2022-02-17 06:30:50|291.03|288.63|290.25|287.85|291.21|288.81|290.25|287.85|0
1645079460000|2022-02-17 06:31:00|290.42|288.02|288.68|286.28|290.42|288.02|288.68|286.28|0
1645079470000|2022-02-17 06:31:10|289.55|287.15|288.94|286.54|289.55|287.15|288.94|286.54|0
1645079480000|2022-02-17 06:31:20|287.2|284.8|287.12|284.72|287.46|285.06|287.03|284.63|0
1645079490000|2022-02-17 06:31:30|287.37|284.97|287.89|285.49|287.89|285.49|287.2|284.8|0
1645079500000|2022-02-17 06:31:40|287.2|284.8|287.03|284.63|287.2|284.8|286.77|284.37|0
1645079510000|2022-02-17 06:31:50|286.25|283.85|285.9|283.5|286.68|284.28|285.9|283.5|0
1645079520000|2022-02-17 06:32:00|285.81|283.41|285.56|283.16|285.81|283.41|285.56|283.16|0
1645079530000|2022-02-17 06:32:10|285.64|283.24|285.9|283.5|286.08|283.68|285.64|283.24|0
1645079540000|2022-02-17 06:32:20|285.56|283.16|285.99|283.59|285.99|283.59|285.56|283.16|0
1645079550000|2022-02-17 06:32:30|286.08|283.68|286.25|283.85|286.33|283.93|286.08|283.68|0
1645079560000|2022-02-17 06:32:40|287.29|284.89|287.46|285.06|287.46|285.06|286.85|284.45|0
1645079570000|2022-02-17 06:32:50|287.12|284.72|286.68|284.28|287.12|284.72|286.68|284.28|0
1645079580000|2022-02-17 06:33:00|286.42|284.02|286.68|284.28|286.68|284.28|286.25|283.85|0
1645079590000|2022-02-17 06:33:10|286.6|284.2|286.5|284.1|286.68|284.28|286.5|284.1|0
1645079600000|2022-02-17 06:33:20|286.42|284.02|286.42|284.02|286.5|284.1|286.42|284.02|0
1645079610000|2022-02-17 06:33:30|286.16|283.76|286.42|284.02|286.42|284.02|286.16|283.76|0
1645079620000|2022-02-17 06:33:40|286.33|283.93|286.42|284.02|286.42|284.02|286.16|283.76|0
1645079630000|2022-02-17 06:33:50|286.5|284.1|286.33|283.93|286.77|284.37|286.33|283.93|0
1645079640000|2022-02-17 06:34:00|286.59|284.19|287.02|284.62|287.02|284.62|286.5|284.1|0
1645079650000|2022-02-17 06:34:10|287.2|284.8|287.29|284.89|287.29|284.89|287.11|284.71|0
1645079660000|2022-02-17 06:34:20|287.37|284.97|287.2|284.8|287.37|284.97|287.11|284.71|0
1645079670000|2022-02-17 06:34:30|287.29|284.89|287.72|285.32|287.72|285.32|287.29|284.89|0
1645079680000|2022-02-17 06:34:40|287.46|285.06|287.98|285.58|287.98|285.58|287.29|284.89|0
1645079690000|2022-02-17 06:34:50|287.81|285.41|287.63|285.23|287.89|285.49|287.63|285.23|0
1645079700000|2022-02-17 06:35:00|288.16|285.76|288.33|285.93|288.5|286.1|288.16|285.76|0
1645079710000|2022-02-17 06:35:10|286.77|284.37|286.42|284.02|286.77|284.37|286.42|284.02|0
1645079720000|2022-02-17 06:35:20|286.59|284.19|286.94|284.54|287.11|284.71|286.59|284.19|0
1645079730000|2022-02-17 06:35:30|287.37|284.97|287.54|285.14|287.63|285.23|287.37|284.97|0
1645079740000|2022-02-17 06:35:40|287.46|285.06|287.46|285.06|287.54|285.14|287.46|285.06|0
1645079750000|2022-02-17 06:35:50|287.54|285.14|287.81|285.41|287.81|285.41|287.54|285.14|0
1645079760000|2022-02-17 06:36:00|287.72|285.32|287.81|285.41|287.89|285.49|287.72|285.32|0
1645079770000|2022-02-17 06:36:10|287.54|285.14|287.72|285.32|287.72|285.32|287.54|285.14|0
1645079780000|2022-02-17 06:36:20|287.46|285.06|287.46|285.06|287.63|285.23|287.46|285.06|0
1645079790000|2022-02-17 06:36:30|287.98|285.58|287.81|285.41|288.06|285.66|287.81|285.41|0
1645079800000|2022-02-17 06:36:40|287.98|285.58|288.15|285.75|288.15|285.75|287.89|285.49|0
1645079810000|2022-02-17 06:36:50|287.81|285.41|287.81|285.41|287.98|285.58|287.81|285.41|0
1645079820000|2022-02-17 06:37:00|287.98|285.58|287.46|285.06|287.98|285.58|287.37|284.97|0
1645079830000|2022-02-17 06:37:10|287.54|285.14|287.72|285.32|287.72|285.32|287.37|284.97|0
1645079840000|2022-02-17 06:37:20|287.81|285.41|288.06|285.66|288.06|285.66|287.81|285.41|0
1645079850000|2022-02-17 06:37:30|287.89|285.49|287.98|285.58|287.98|285.58|287.89|285.49|0
1645079860000|2022-02-17 06:37:40|287.89|285.49|287.98|285.58|287.98|285.58|287.89|285.49|0
1645079870000|2022-02-17 06:37:50|288.06|285.66|288.06|285.66|288.06|285.66|287.98|285.58|0
1645079880000|2022-02-17 06:38:00|287.89|285.49|287.37|284.97|287.98|285.58|287.37|284.97|0
1645079890000|2022-02-17 06:38:10|287.63|285.23|287.63|285.23|287.63|285.23|287.63|285.23|0
1645079900000|2022-02-17 06:38:20|287.28|284.88|287.19|284.79|287.28|284.88|287.19|284.79|0
1645079910000|2022-02-17 06:38:30|287.28|284.88|287.46|285.06|287.46|285.06|287.28|284.88|0
1645079920000|2022-02-17 06:38:40|287.54|285.14|287.54|285.14|287.54|285.14|287.54|285.14|0
1645079930000|2022-02-17 06:38:50|287.63|285.23|288.06|285.66|288.06|285.66|287.63|285.23|0
1645079940000|2022-02-17 06:39:00|288.15|285.75|287.98|285.58|288.15|285.75|287.8|285.4|0
1645079950000|2022-02-17 06:39:10|287.89|285.49|287.98|285.58|288.06|285.66|287.89|285.49|0
1645079960000|2022-02-17 06:39:20|288.06|285.66|287.98|285.58|288.06|285.66|287.98|285.58|0
1645079970000|2022-02-17 06:39:30|287.8|285.4|287.89|285.49|287.89|285.49|287.8|285.4|0
1645079990000|2022-02-17 06:39:50|287.71|285.31|287.71|285.31|287.71|285.31|287.71|285.31|0
1645080000000|2022-02-17 06:40:00|288.15|285.75|288.58|286.18|288.58|286.18|288.15|285.75|0
1645080010000|2022-02-17 06:40:10|289.28|286.88|289.02|286.62|289.28|286.88|289.02|286.62|0
1645080020000|2022-02-17 06:40:20|289.1|286.7|289.19|286.79|289.19|286.79|288.85|286.45|0
1645080030000|2022-02-17 06:40:30|289.02|286.62|289.37|286.97|289.37|286.97|289.02|286.62|0
1645080040000|2022-02-17 06:40:40|289.19|286.79|289.19|286.79|289.19|286.79|289.19|286.79|0
1645080050000|2022-02-17 06:40:50|289.02|286.62|289.19|286.79|289.19|286.79|289.02|286.62|0
1645080060000|2022-02-17 06:41:00|289.37|286.97|289.28|286.88|289.37|286.97|289.28|286.88|0
1645080070000|2022-02-17 06:41:10|289.37|286.97|289.28|286.88|289.37|286.97|289.19|286.79|0
1645080080000|2022-02-17 06:41:20|289.19|286.79|288.58|286.18|289.19|286.79|288.58|286.18|0
1645080090000|2022-02-17 06:41:30|288.85|286.45|288.75|286.35|288.85|286.45|288.75|286.35|0
1645080100000|2022-02-17 06:41:40|288.67|286.27|288.41|286.01|288.67|286.27|288.32|285.92|0
1645080110000|2022-02-17 06:41:50|288.5|286.1|288.75|286.35|288.85|286.45|288.5|286.1|0
1645080120000|2022-02-17 06:42:00|288.67|286.27|288.67|286.27|288.67|286.27|288.67|286.27|0
1645080130000|2022-02-17 06:42:10|288.58|286.18|288.67|286.27|288.67|286.27|288.58|286.18|0
1645080140000|2022-02-17 06:42:20|288.84|286.44|288.84|286.44|288.84|286.44|288.75|286.35|0
1645080150000|2022-02-17 06:42:30|289.02|286.62|288.93|286.53|289.02|286.62|288.93|286.53|0
1645080160000|2022-02-17 06:42:40|289.02|286.62|288.84|286.44|289.02|286.62|288.84|286.44|0
1645080170000|2022-02-17 06:42:50|288.75|286.35|288.84|286.44|288.84|286.44|288.75|286.35|0
1645080180000|2022-02-17 06:43:00|288.5|286.1|288.23|285.83|288.58|286.18|288.23|285.83|0
1645080190000|2022-02-17 06:43:10|288.41|286.01|288.23|285.83|288.5|286.1|288.23|285.83|0
1645080200000|2022-02-17 06:43:20|288.32|285.92|288.32|285.92|288.32|285.92|288.32|285.92|0
1645080210000|2022-02-17 06:43:30|288.23|285.83|287.97|285.57|288.23|285.83|287.97|285.57|0
1645080220000|2022-02-17 06:43:40|288.06|285.66|288.06|285.66|288.06|285.66|288.06|285.66|0
1645080230000|2022-02-17 06:43:50|288.15|285.75|288.23|285.83|288.23|285.83|288.15|285.75|0
1645080240000|2022-02-17 06:44:00|288.15|285.75|288.58|286.18|288.58|286.18|288.15|285.75|0
1645080250000|2022-02-17 06:44:10|288.67|286.27|288.49|286.09|288.84|286.44|288.49|286.09|0
1645080260000|2022-02-17 06:44:20|288.58|286.18|288.06|285.66|288.58|286.18|287.88|285.48|0
1645080270000|2022-02-17 06:44:30|287.97|285.57|288.23|285.83|288.23|285.83|287.97|285.57|0
1645080280000|2022-02-17 06:44:40|288.15|285.75|287.97|285.57|288.15|285.75|287.97|285.57|0
1645080290000|2022-02-17 06:44:50|287.88|285.48|287.97|285.57|287.97|285.57|287.88|285.48|0
1645080300000|2022-02-17 06:45:00|287.63|285.23|287.36|284.96|287.63|285.23|287.36|284.96|0
1645080310000|2022-02-17 06:45:10|287.45|285.05|286.93|284.53|287.45|285.05|286.93|284.53|0
1645080320000|2022-02-17 06:45:20|286.76|284.36|286.76|284.36|286.84|284.44|286.76|284.36|0
1645080330000|2022-02-17 06:45:30|286.58|284.18|286.76|284.36|286.76|284.36|286.58|284.18|0
1645080340000|2022-02-17 06:45:40|286.67|284.27|286.76|284.36|286.76|284.36|286.67|284.27|0
1645080350000|2022-02-17 06:45:50|286.41|284.01|286.58|284.18|286.58|284.18|286.41|284.01|0
1645080360000|2022-02-17 06:46:00|286.67|284.27|287.1|284.7|287.36|284.96|286.67|284.27|0
1645080370000|2022-02-17 06:46:10|287.28|284.88|287.45|285.05|287.62|285.22|287.19|284.79|0
1645080380000|2022-02-17 06:46:20|287.62|285.22|288.05|285.65|288.15|285.75|287.53|285.13|0
1645080390000|2022-02-17 06:46:30|287.97|285.57|287.8|285.4|287.97|285.57|287.8|285.4|0
1645080400000|2022-02-17 06:46:40|287.62|285.22|289.71|287.31|289.71|287.31|287.36|284.96|0
1645080410000|2022-02-17 06:46:50|289.54|287.14|288.67|286.27|289.89|287.49|288.67|286.27|0
1645080420000|2022-02-17 06:47:00|288.4|286|288.67|286.27|289.01|286.61|288.4|286|0
1645080430000|2022-02-17 06:47:10|288.49|286.09|288.32|285.92|288.92|286.52|288.32|285.92|0
1645080440000|2022-02-17 06:47:20|288.4|286|288.32|285.92|288.58|286.18|288.32|285.92|0
1645080450000|2022-02-17 06:47:30|288.58|286.18|287.88|285.48|288.58|286.18|287.88|285.48|0
1645080460000|2022-02-17 06:47:40|287.97|285.57|288.14|285.74|288.32|285.92|287.97|285.57|0
1645080470000|2022-02-17 06:47:50|288.23|285.83|288.23|285.83|288.32|285.92|288.23|285.83|0
1645080480000|2022-02-17 06:48:00|288.14|285.74|287.97|285.57|288.14|285.74|287.97|285.57|0
1645080490000|2022-02-17 06:48:10|287.8|285.4|287.71|285.31|287.88|285.48|287.71|285.31|0
1645080500000|2022-02-17 06:48:20|287.8|285.4|288.05|285.65|288.14|285.74|287.8|285.4|0
1645080510000|2022-02-17 06:48:30|288.23|285.83|288.32|285.92|288.57|286.17|288.23|285.83|0
1645080520000|2022-02-17 06:48:40|288.14|285.74|288.23|285.83|288.23|285.83|288.14|285.74|0
1645080530000|2022-02-17 06:48:50|288.32|285.92|287.97|285.57|288.32|285.92|287.97|285.57|0
1645080540000|2022-02-17 06:49:00|288.05|285.65|288.05|285.65|288.14|285.74|288.05|285.65|0
1645080550000|2022-02-17 06:49:10|287.79|285.39|287.79|285.39|287.79|285.39|287.62|285.22|0
1645080560000|2022-02-17 06:49:20|287.62|285.22|287.97|285.57|287.97|285.57|287.62|285.22|0
1645080570000|2022-02-17 06:49:30|288.05|285.65|288.05|285.65|288.05|285.65|287.97|285.57|0
1645080580000|2022-02-17 06:49:40|287.97|285.57|287.97|285.57|287.97|285.57|287.79|285.39|0
1645080590000|2022-02-17 06:49:50|288.14|285.74|288.05|285.65|288.14|285.74|288.05|285.65|0
1645080600000|2022-02-17 06:50:00|288.14|285.74|288.14|285.74|288.14|285.74|287.97|285.57|0
1645080610000|2022-02-17 06:50:10|288.22|285.82|288.4|286|288.4|286|288.14|285.74|0
1645080620000|2022-02-17 06:50:20|288.66|286.26|288.4|286|288.66|286.26|288.4|286|0
1645080630000|2022-02-17 06:50:30|288.49|286.09|288.75|286.35|289.01|286.61|288.49|286.09|0
1645080640000|2022-02-17 06:50:40|288.84|286.44|288.84|286.44|288.84|286.44|288.75|286.35|0
1645080650000|2022-02-17 06:50:50|289.01|286.61|289.27|286.87|289.27|286.87|289.01|286.61|0
1645080660000|2022-02-17 06:51:00|288.92|286.52|289.01|286.61|289.09|286.69|288.92|286.52|0
1645080670000|2022-02-17 06:51:10|288.66|286.26|289.09|286.69|289.18|286.78|288.66|286.26|0
1645080680000|2022-02-17 06:51:20|289.18|286.78|289.62|287.22|289.62|287.22|289.18|286.78|0
1645080690000|2022-02-17 06:51:30|289.79|287.39|290.06|287.66|290.06|287.66|289.79|287.39|0
1645080700000|2022-02-17 06:51:40|289.96|287.56|289.88|287.48|289.96|287.56|289.88|287.48|0
1645080710000|2022-02-17 06:51:50|290.06|287.66|289.88|287.48|290.06|287.66|289.88|287.48|0
1645080720000|2022-02-17 06:52:00|290.06|287.66|289.96|287.56|290.06|287.66|289.96|287.56|0
1645080730000|2022-02-17 06:52:10|290.05|287.65|289.18|286.78|290.05|287.65|289.18|286.78|0
1645080740000|2022-02-17 06:52:20|289.01|286.61|288.4|286|289.01|286.61|288.4|286|0
1645080750000|2022-02-17 06:52:30|288.66|286.26|288.84|286.44|288.84|286.44|288.66|286.26|0
1645080760000|2022-02-17 06:52:40|288.83|286.43|288.83|286.43|288.83|286.43|288.66|286.26|0
1645080770000|2022-02-17 06:52:50|288.66|286.26|288.57|286.17|288.66|286.26|288.57|286.17|0
1645080780000|2022-02-17 06:53:00|288.66|286.26|288.74|286.34|288.83|286.43|288.66|286.26|0
1645080790000|2022-02-17 06:53:10|288.66|286.26|288.66|286.26|288.74|286.34|288.57|286.17|0
1645080800000|2022-02-17 06:53:20|288.57|286.17|288.49|286.09|288.57|286.17|288.49|286.09|0
1645080810000|2022-02-17 06:53:30|288.92|286.52|288.74|286.34|288.92|286.52|288.74|286.34|0
1645080820000|2022-02-17 06:53:40|288.92|286.52|288.92|286.52|288.92|286.52|288.83|286.43|0
1645080830000|2022-02-17 06:53:50|288.66|286.26|288.66|286.26|288.83|286.43|288.66|286.26|0
1645080840000|2022-02-17 06:54:00|288.83|286.43|288.74|286.34|288.83|286.43|288.57|286.17|0
1645080850000|2022-02-17 06:54:10|288.83|286.43|289.09|286.69|289.09|286.69|288.49|286.09|0
1645080860000|2022-02-17 06:54:20|288.83|286.43|288.74|286.34|288.83|286.43|288.74|286.34|0
1645080870000|2022-02-17 06:54:30|288.83|286.43|289.01|286.61|289.18|286.78|288.83|286.43|0
1645080880000|2022-02-17 06:54:40|288.92|286.52|289.01|286.61|289.01|286.61|288.92|286.52|0
1645080890000|2022-02-17 06:54:50|289.09|286.69|289.18|286.78|289.61|287.21|289.01|286.61|0
1645080900000|2022-02-17 06:55:00|289.53|287.13|289.26|286.86|289.53|287.13|289.26|286.86|0
1645080910000|2022-02-17 06:55:10|289.18|286.78|289.09|286.69|289.35|286.95|289.09|286.69|0
1645080920000|2022-02-17 06:55:20|289.18|286.78|290.05|287.65|290.05|287.65|289.18|286.78|0
1645080930000|2022-02-17 06:55:30|289.88|287.48|290.05|287.65|290.05|287.65|289.79|287.39|0
1645080940000|2022-02-17 06:55:40|290.23|287.83|290.4|288|290.4|288|290.23|287.83|0
1645080950000|2022-02-17 06:55:50|290.23|287.83|290.4|288|290.4|288|290.14|287.74|0
1645080960000|2022-02-17 06:56:00|290.14|287.74|290.31|287.91|290.31|287.91|290.14|287.74|0
1645080970000|2022-02-17 06:56:10|290.4|288|290.57|288.17|290.57|288.17|290.4|288|0
1645080980000|2022-02-17 06:56:20|290.75|288.35|290.4|288|290.75|288.35|290.4|288|0
1645080990000|2022-02-17 06:56:30|290.31|287.91|290.4|288|290.4|288|290.31|287.91|0
1645081000000|2022-02-17 06:56:40|290.13|287.73|290.75|288.35|290.75|288.35|290.13|287.73|0
1645081010000|2022-02-17 06:56:50|290.57|288.17|290.57|288.17|290.83|288.43|290.57|288.17|0
1645081020000|2022-02-17 06:57:00|290.05|287.65|289.88|287.48|290.05|287.65|289.88|287.48|0
1645081030000|2022-02-17 06:57:10|290.57|288.17|289.96|287.56|290.57|288.17|289.96|287.56|0
1645081040000|2022-02-17 06:57:20|289.88|287.48|290.05|287.65|290.05|287.65|289.88|287.48|0
1645081050000|2022-02-17 06:57:30|290.31|287.91|290.22|287.82|290.48|288.08|290.22|287.82|0
1645081060000|2022-02-17 06:57:40|290.31|287.91|290.75|288.35|290.75|288.35|290.31|287.91|0
1645081070000|2022-02-17 06:57:50|290.57|288.17|290.75|288.35|290.75|288.35|290.57|288.17|0
1645081080000|2022-02-17 06:58:00|290.66|288.26|290.57|288.17|290.75|288.35|290.57|288.17|0
1645081090000|2022-02-17 06:58:10|291.1|288.7|290.66|288.26|291.1|288.7|290.57|288.17|0
1645081100000|2022-02-17 06:58:20|290.83|288.43|291.01|288.61|291.01|288.61|290.83|288.43|0
1645081110000|2022-02-17 06:58:30|291.1|288.7|290.92|288.52|291.27|288.87|290.92|288.52|0
1645081120000|2022-02-17 06:58:40|291.1|288.7|290.4|288|291.1|288.7|290.4|288|0
1645081130000|2022-02-17 06:58:50|290.48|288.08|290.48|288.08|290.57|288.17|290.48|288.08|0
1645081140000|2022-02-17 06:59:00|290.57|288.17|290.13|287.73|290.57|288.17|290.13|287.73|0
1645081150000|2022-02-17 06:59:10|289.78|287.38|289.87|287.47|290.05|287.65|289.78|287.38|0
1645081160000|2022-02-17 06:59:20|290.22|287.82|290.4|288|290.48|288.08|290.22|287.82|0
1645081170000|2022-02-17 06:59:30|290.48|288.08|290.22|287.82|290.48|288.08|290.22|287.82|0
1645081180000|2022-02-17 06:59:40|290.05|287.65|289.35|286.95|290.22|287.82|289.35|286.95|0
1645081190000|2022-02-17 06:59:50|289.52|287.12|289.87|287.47|289.87|287.47|289.52|287.12|0
1645081200000|2022-02-17 07:00:00|289.7|287.3|289.52|287.12|289.78|287.38|289.52|287.12|0
1645081210000|2022-02-17 07:00:10|289.26|286.86|289.78|287.38|289.96|287.56|289.26|286.86|0
1645081220000|2022-02-17 07:00:20|289.96|287.56|290.83|288.43|290.83|288.43|289.96|287.56|0
1645081230000|2022-02-17 07:00:30|291.09|288.69|291.44|289.04|291.53|289.13|291.09|288.69|0
1645081240000|2022-02-17 07:00:40|291.79|289.39|291.7|289.3|291.79|289.39|291.7|289.3|0
1645081250000|2022-02-17 07:00:50|291.62|289.22|291.35|288.95|291.79|289.39|291.35|288.95|0
1645081260000|2022-02-17 07:01:00|291.79|289.39|291.97|289.57|291.97|289.57|291.7|289.3|0
1645081270000|2022-02-17 07:01:10|292.32|289.92|292.14|289.74|292.32|289.92|291.97|289.57|0
1645081280000|2022-02-17 07:01:20|292.32|289.92|292.23|289.83|292.32|289.92|292.14|289.74|0
1645081290000|2022-02-17 07:01:30|292.4|290|291.7|289.3|292.4|290|291.7|289.3|0
1645081300000|2022-02-17 07:01:40|291.97|289.57|291.53|289.13|291.97|289.57|291.53|289.13|0
1645081310000|2022-02-17 07:01:50|291.44|289.04|291.35|288.95|291.44|289.04|291.35|288.95|0
1645081320000|2022-02-17 07:02:00|291.44|289.04|291.27|288.87|291.44|289.04|291.27|288.87|0
1645081330000|2022-02-17 07:02:10|291.44|289.04|291.97|289.57|291.97|289.57|291.44|289.04|0
1645081340000|2022-02-17 07:02:20|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1645081350000|2022-02-17 07:02:30|291.62|289.22|291.7|289.3|291.7|289.3|291.62|289.22|0
1645081360000|2022-02-17 07:02:40|291.79|289.39|291.88|289.48|291.88|289.48|291.79|289.39|0
1645081370000|2022-02-17 07:02:50|292.32|289.92|291.97|289.57|292.49|290.09|291.97|289.57|0
1645081380000|2022-02-17 07:03:00|291.79|289.39|291.97|289.57|291.97|289.57|291.79|289.39|0
1645081390000|2022-02-17 07:03:10|292.14|289.74|292.32|289.92|292.32|289.92|292.14|289.74|0
1645081400000|2022-02-17 07:03:20|292.14|289.74|292.05|289.65|292.14|289.74|292.05|289.65|0
1645081410000|2022-02-17 07:03:30|292.32|289.92|292.49|290.09|292.49|290.09|292.14|289.74|0
1645081420000|2022-02-17 07:03:40|292.57|290.17|292.32|289.92|292.57|290.17|292.32|289.92|0
1645081430000|2022-02-17 07:03:50|292.4|290|292.14|289.74|292.4|290|292.14|289.74|0
1645081440000|2022-02-17 07:04:00|291.97|289.57|292.4|290|292.67|290.27|291.97|289.57|0
1645081450000|2022-02-17 07:04:10|292.67|290.27|293.1|290.7|293.1|290.7|292.67|290.27|0
1645081460000|2022-02-17 07:04:20|293.45|291.05|293.19|290.79|293.89|291.49|293.19|290.79|0
1645081470000|2022-02-17 07:04:30|292.84|290.44|292.66|290.26|293.19|290.79|292.66|290.26|0
1645081480000|2022-02-17 07:04:40|292.49|290.09|292.66|290.26|292.66|290.26|292.31|289.91|0
1645081490000|2022-02-17 07:04:50|292.49|290.09|292.66|290.26|292.66|290.26|292.31|289.91|0
1645081500000|2022-02-17 07:05:00|292.84|290.44|292.31|289.91|292.84|290.44|292.31|289.91|0
1645081510000|2022-02-17 07:05:10|292.14|289.74|292.31|289.91|292.31|289.91|292.14|289.74|0
1645081520000|2022-02-17 07:05:20|292.49|290.09|292.31|289.91|292.75|290.35|292.31|289.91|0
1645081530000|2022-02-17 07:05:30|292.57|290.17|293.01|290.61|293.01|290.61|292.57|290.17|0
1645081540000|2022-02-17 07:05:40|292.49|290.09|292.66|290.26|292.66|290.26|292.49|290.09|0
1645081550000|2022-02-17 07:05:50|292.75|290.35|292.84|290.44|292.84|290.44|292.66|290.26|0
1645081560000|2022-02-17 07:06:00|292.92|290.52|293.62|291.22|293.72|291.32|292.92|290.52|0
1645081570000|2022-02-17 07:06:10|293.89|291.49|293.54|291.14|293.89|291.49|293.54|291.14|0
1645081580000|2022-02-17 07:06:20|293.45|291.05|293.19|290.79|293.45|291.05|292.92|290.52|0
1645081590000|2022-02-17 07:06:30|293.1|290.7|293.19|290.79|293.19|290.79|293.01|290.61|0
1645081600000|2022-02-17 07:06:40|293.1|290.7|293.01|290.61|293.19|290.79|293.01|290.61|0
1645081610000|2022-02-17 07:06:50|293.19|290.79|293.27|290.87|293.27|290.87|293.01|290.61|0
1645081620000|2022-02-17 07:07:00|293.19|290.79|293.89|291.49|293.89|291.49|293.19|290.79|0
1645081630000|2022-02-17 07:07:10|294.07|291.67|294.42|292.02|294.42|292.02|294.07|291.67|0
1645081640000|2022-02-17 07:07:20|294.24|291.84|293.8|291.4|294.24|291.84|293.8|291.4|0
1645081650000|2022-02-17 07:07:30|293.71|291.31|293.71|291.31|293.71|291.31|293.71|291.31|0
1645081660000|2022-02-17 07:07:40|293.54|291.14|293.36|290.96|293.54|291.14|293.36|290.96|0
1645081670000|2022-02-17 07:07:50|293.45|291.05|294.06|291.66|294.06|291.66|293.45|291.05|0
1645081680000|2022-02-17 07:08:00|293.89|291.49|294.15|291.75|294.15|291.75|293.71|291.31|0
1645081690000|2022-02-17 07:08:10|293.97|291.57|293.71|291.31|294.06|291.66|293.71|291.31|0
1645081700000|2022-02-17 07:08:20|293.8|291.4|293.71|291.31|293.97|291.57|293.71|291.31|0
1645081710000|2022-02-17 07:08:30|293.54|291.14|293.71|291.31|293.71|291.31|293.54|291.14|0
1645081720000|2022-02-17 07:08:40|293.54|291.14|291.62|289.22|293.54|291.14|291.62|289.22|0
1645081730000|2022-02-17 07:08:50|293.43|291.03|293.26|290.86|293.43|291.03|293.26|290.86|0
1645081740000|2022-02-17 07:09:00|293.17|290.77|292.91|290.51|293.17|290.77|292.91|290.51|0
1645081750000|2022-02-17 07:09:10|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1645081760000|2022-02-17 07:09:20|291.6|289.2|291.52|289.12|291.6|289.2|291.52|289.12|0
1645081770000|2022-02-17 07:09:30|291.17|288.77|291.52|289.12|291.52|289.12|290.99|288.59|0
1645081780000|2022-02-17 07:09:40|291.34|288.94|291.34|288.94|291.34|288.94|291.17|288.77|0
1645081790000|2022-02-17 07:09:50|291.17|288.77|291.25|288.85|291.34|288.94|291.17|288.77|0
1645081800000|2022-02-17 07:10:00|291.17|288.77|290.82|288.42|291.17|288.77|290.82|288.42|0
1645081820000|2022-02-17 07:10:20|290.73|288.33|290.55|288.15|290.73|288.33|290.55|288.15|0
1645081830000|2022-02-17 07:10:30|290.64|288.24|290.2|287.8|290.64|288.24|290.2|287.8|0
1645081840000|2022-02-17 07:10:40|290.29|287.89|290.73|288.33|290.99|288.59|290.29|287.89|0
1645081850000|2022-02-17 07:10:50|290.64|288.24|291.08|288.68|291.17|288.77|290.64|288.24|0
1645081860000|2022-02-17 07:11:00|291.17|288.77|290.9|288.5|291.17|288.77|290.82|288.42|0
1645081870000|2022-02-17 07:11:10|290.64|288.24|290.12|287.72|290.82|288.42|290.12|287.72|0
1645081880000|2022-02-17 07:11:20|289.94|287.54|290.47|288.07|290.47|288.07|289.94|287.54|0
1645081890000|2022-02-17 07:11:30|290.37|287.97|290.72|288.32|290.72|288.32|290.37|287.97|0
1645081900000|2022-02-17 07:11:40|290.82|288.42|290.99|288.59|291.08|288.68|290.82|288.42|0
1645081910000|2022-02-17 07:11:50|291.17|288.77|290.99|288.59|291.17|288.77|290.99|288.59|0
1645081920000|2022-02-17 07:12:00|290.9|288.5|290.9|288.5|290.99|288.59|290.9|288.5|0
1645081930000|2022-02-17 07:12:10|290.82|288.42|290.82|288.42|290.82|288.42|290.64|288.24|0
1645081940000|2022-02-17 07:12:20|290.72|288.32|291.34|288.94|291.34|288.94|290.72|288.32|0
1645081950000|2022-02-17 07:12:30|291.95|289.55|292.92|290.52|292.92|290.52|291.69|289.29|0
1645081960000|2022-02-17 07:12:40|292.83|290.43|292.75|290.35|292.92|290.52|292.75|290.35|0
1645081970000|2022-02-17 07:12:50|292.3|289.9|291.87|289.47|292.3|289.9|291.87|289.47|0
1645081980000|2022-02-17 07:13:00|292.22|289.82|292.04|289.64|292.22|289.82|291.95|289.55|0
1645081990000|2022-02-17 07:13:10|292.39|289.99|290.72|288.32|292.39|289.99|290.72|288.32|0
1645082000000|2022-02-17 07:13:20|290.29|287.89|290.29|287.89|290.29|287.89|290.29|287.89|0
1645082010000|2022-02-17 07:13:30|290.37|287.97|290.37|287.97|290.46|288.06|290.37|287.97|0
1645082020000|2022-02-17 07:13:40|290.81|288.41|290.81|288.41|290.99|288.59|290.81|288.41|0
1645082030000|2022-02-17 07:13:50|290.99|288.59|291.69|289.29|291.69|289.29|290.72|288.32|0
1645082040000|2022-02-17 07:14:00|290.99|288.59|291.25|288.85|291.25|288.85|290.99|288.59|0
1645082050000|2022-02-17 07:14:10|291.34|288.94|291.34|288.94|291.34|288.94|290.99|288.59|0
1645082060000|2022-02-17 07:14:20|291.25|288.85|291.6|289.2|291.6|289.2|291.25|288.85|0
1645082070000|2022-02-17 07:14:30|291.51|289.11|291.34|288.94|291.51|289.11|291.25|288.85|0
1645082080000|2022-02-17 07:14:40|291.42|289.02|290.81|288.41|291.42|289.02|290.81|288.41|0
1645082090000|2022-02-17 07:14:50|290.9|288.5|290.99|288.59|290.99|288.59|290.9|288.5|0
1645082100000|2022-02-17 07:15:00|290.81|288.41|290.9|288.5|290.99|288.59|290.55|288.15|0
1645082110000|2022-02-17 07:15:10|290.81|288.41|290.81|288.41|290.9|288.5|290.81|288.41|0
1645082120000|2022-02-17 07:15:20|290.9|288.5|290.9|288.5|290.9|288.5|290.72|288.32|0
1645082130000|2022-02-17 07:15:30|290.64|288.24|290.9|288.5|290.9|288.5|290.64|288.24|0
1645082140000|2022-02-17 07:15:40|290.64|288.24|290.64|288.24|290.81|288.41|290.64|288.24|0
1645082150000|2022-02-17 07:15:50|290.46|288.06|290.29|287.89|290.55|288.15|290.29|287.89|0
1645082160000|2022-02-17 07:16:00|290.46|288.06|290.29|287.89|290.46|288.06|290.29|287.89|0
1645082170000|2022-02-17 07:16:10|290.02|287.62|290.29|287.89|290.29|287.89|290.02|287.62|0
1645082180000|2022-02-17 07:16:20|290.46|288.06|290.72|288.32|290.72|288.32|290.46|288.06|0
1645082190000|2022-02-17 07:16:30|290.81|288.41|291.07|288.67|291.07|288.67|290.81|288.41|0
1645082200000|2022-02-17 07:16:40|291.16|288.76|291.07|288.67|291.16|288.76|291.07|288.67|0
1645082210000|2022-02-17 07:16:50|290.99|288.59|291.42|289.02|291.42|289.02|290.99|288.59|0
1645082220000|2022-02-17 07:17:00|291.51|289.11|291.77|289.37|292.04|289.64|291.51|289.11|0
1645082230000|2022-02-17 07:17:10|291.42|289.02|291.16|288.76|291.42|289.02|291.16|288.76|0
1645082240000|2022-02-17 07:17:20|291.34|288.94|291.86|289.46|291.86|289.46|291.34|288.94|0
1645082250000|2022-02-17 07:17:30|291.69|289.29|291.86|289.46|291.86|289.46|291.51|289.11|0
1645082260000|2022-02-17 07:17:40|291.69|289.29|291.51|289.11|291.69|289.29|291.51|289.11|0
1645082270000|2022-02-17 07:17:50|291.42|289.02|291.51|289.11|291.51|289.11|291.42|289.02|0
1645082280000|2022-02-17 07:18:00|291.42|289.02|291.34|288.94|291.51|289.11|291.34|288.94|0
1645082290000|2022-02-17 07:18:10|291.07|288.67|290.81|288.41|291.07|288.67|290.54|288.14|0
1645082300000|2022-02-17 07:18:20|290.72|288.32|290.72|288.32|290.81|288.41|290.72|288.32|0
1645082310000|2022-02-17 07:18:30|290.81|288.41|290.89|288.49|290.98|288.58|290.81|288.41|0
1645082320000|2022-02-17 07:18:40|290.98|288.58|290.98|288.58|290.98|288.58|290.81|288.41|0
1645082330000|2022-02-17 07:18:50|290.81|288.41|290.72|288.32|290.81|288.41|290.72|288.32|0
1645082340000|2022-02-17 07:19:00|291.16|288.76|291.24|288.84|291.24|288.84|291.16|288.76|0
1645082350000|2022-02-17 07:19:10|291.33|288.93|291.59|289.19|291.59|289.19|291.24|288.84|0
1645082360000|2022-02-17 07:19:20|291.51|289.11|292.04|289.64|292.21|289.81|291.51|289.11|0
1645082370000|2022-02-17 07:19:30|291.95|289.55|291.86|289.46|291.95|289.55|291.86|289.46|0
1645082380000|2022-02-17 07:19:40|291.77|289.37|291.77|289.37|291.86|289.46|291.69|289.29|0
1645082390000|2022-02-17 07:19:50|291.68|289.28|291.59|289.19|291.68|289.28|291.59|289.19|0
1645082400000|2022-02-17 07:20:00|290.98|288.58|290.81|288.41|290.98|288.58|290.81|288.41|0
1645082410000|2022-02-17 07:20:10|290.63|288.23|290.81|288.41|290.81|288.41|290.54|288.14|0
1645082420000|2022-02-17 07:20:20|290.89|288.49|290.63|288.23|290.89|288.49|290.63|288.23|0
1645082430000|2022-02-17 07:20:30|290.28|287.88|290.54|288.14|290.54|288.14|290.28|287.88|0
1645082440000|2022-02-17 07:20:40|290.63|288.23|290.46|288.06|290.63|288.23|290.46|288.06|0
1645082450000|2022-02-17 07:20:50|290.54|288.14|290.37|287.97|290.54|288.14|290.37|287.97|0
1645082460000|2022-02-17 07:21:00|290.46|288.06|290.46|288.06|290.46|288.06|290.46|288.06|0
1645082470000|2022-02-17 07:21:10|290.63|288.23|290.63|288.23|290.63|288.23|290.63|288.23|0
1645082480000|2022-02-17 07:21:20|290.72|288.32|290.63|288.23|290.72|288.32|290.63|288.23|0
1645082490000|2022-02-17 07:21:30|290.89|288.49|290.98|288.58|291.07|288.67|290.89|288.49|0
1645082500000|2022-02-17 07:21:40|290.81|288.41|290.89|288.49|290.89|288.49|290.81|288.41|0
1645082510000|2022-02-17 07:21:50|290.81|288.41|290.63|288.23|290.81|288.41|290.63|288.23|0
1645082520000|2022-02-17 07:22:00|290.54|288.14|290.46|288.06|290.98|288.58|290.46|288.06|0
1645082540000|2022-02-17 07:22:20|290.54|288.14|290.54|288.14|290.54|288.14|290.54|288.14|0
1645082550000|2022-02-17 07:22:30|290.63|288.23|290.28|287.88|290.63|288.23|290.28|287.88|0
1645082560000|2022-02-17 07:22:40|290.19|287.79|290.01|287.61|290.19|287.79|290.01|287.61|0
1645082570000|2022-02-17 07:22:50|289.93|287.53|290.28|287.88|290.28|287.88|289.93|287.53|0
1645082590000|2022-02-17 07:23:10|290.45|288.05|290.45|288.05|290.45|288.05|290.45|288.05|0
1645082600000|2022-02-17 07:23:20|290.8|288.4|290.36|287.96|290.8|288.4|290.36|287.96|0
1645082610000|2022-02-17 07:23:30|290.63|288.23|290.8|288.4|290.8|288.4|290.63|288.23|0
1645082620000|2022-02-17 07:23:40|290.98|288.58|290.63|288.23|290.98|288.58|290.63|288.23|0
1645082630000|2022-02-17 07:23:50|290.8|288.4|290.63|288.23|290.8|288.4|290.63|288.23|0
1645082640000|2022-02-17 07:24:00|290.8|288.4|290.8|288.4|290.8|288.4|290.63|288.23|0
1645082650000|2022-02-17 07:24:10|290.89|288.49|290.89|288.49|290.98|288.58|290.89|288.49|0
1645082660000|2022-02-17 07:24:20|291.06|288.66|291.33|288.93|291.51|289.11|291.06|288.66|0
1645082670000|2022-02-17 07:24:30|291.68|289.28|291.15|288.75|291.68|289.28|291.15|288.75|0
1645082680000|2022-02-17 07:24:40|290.98|288.58|290.71|288.31|290.98|288.58|290.63|288.23|0
1645082690000|2022-02-17 07:24:50|290.8|288.4|290.28|287.88|290.8|288.4|290.28|287.88|0
1645082700000|2022-02-17 07:25:00|290.36|287.96|290.01|287.61|290.36|287.96|289.93|287.53|0
1645082710000|2022-02-17 07:25:10|290.19|287.79|290.28|287.88|290.28|287.88|290.19|287.79|0
1645082720000|2022-02-17 07:25:20|290.36|287.96|290.45|288.05|290.45|288.05|290.36|287.96|0
1645082730000|2022-02-17 07:25:30|290.36|287.96|290.63|288.23|290.71|288.31|290.36|287.96|0
1645082740000|2022-02-17 07:25:40|290.8|288.4|290.8|288.4|290.8|288.4|290.71|288.31|0
1645082750000|2022-02-17 07:25:50|290.89|288.49|290.8|288.4|290.89|288.49|290.71|288.31|0
1645082760000|2022-02-17 07:26:00|290.63|288.23|290.71|288.31|290.71|288.31|290.63|288.23|0
1645082770000|2022-02-17 07:26:10|290.45|288.05|290.36|287.96|290.45|288.05|290.28|287.88|0
1645082780000|2022-02-17 07:26:20|290.54|288.14|290.28|287.88|290.54|288.14|290.28|287.88|0
1645082790000|2022-02-17 07:26:30|290.36|287.96|290.36|287.96|290.45|288.05|290.36|287.96|0
1645082800000|2022-02-17 07:26:40|290.45|288.05|290.36|287.96|290.45|288.05|290.28|287.88|0
1645082810000|2022-02-17 07:26:50|290.45|288.05|290.45|288.05|290.45|288.05|290.36|287.96|0
1645082820000|2022-02-17 07:27:00|290.36|287.96|290.45|288.05|290.45|288.05|290.36|287.96|0
1645082830000|2022-02-17 07:27:10|290.36|287.96|290.45|288.05|290.45|288.05|290.36|287.96|0
1645082850000|2022-02-17 07:27:30|290.53|288.13|291.06|288.66|291.06|288.66|290.53|288.13|0
1645082860000|2022-02-17 07:27:40|291.15|288.75|291.06|288.66|291.15|288.75|290.98|288.58|0
1645082870000|2022-02-17 07:27:50|290.98|288.58|290.71|288.31|290.98|288.58|290.71|288.31|0
1645082880000|2022-02-17 07:28:00|290.8|288.4|290.8|288.4|290.8|288.4|290.63|288.23|0
1645082890000|2022-02-17 07:28:10|290.63|288.23|290.63|288.23|290.63|288.23|290.63|288.23|0
1645082900000|2022-02-17 07:28:20|290.45|288.05|290.27|287.87|290.45|288.05|290.27|287.87|0
1645082910000|2022-02-17 07:28:30|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1645082920000|2022-02-17 07:28:40|289.92|287.52|289.57|287.17|289.92|287.52|289.57|287.17|0
1645082930000|2022-02-17 07:28:50|289.75|287.35|289.48|287.08|289.75|287.35|289.4|287|0
1645082940000|2022-02-17 07:29:00|289.83|287.43|290.01|287.61|290.1|287.7|289.83|287.43|0
1645082950000|2022-02-17 07:29:10|290.1|287.7|290.27|287.87|290.27|287.87|290.1|287.7|0
1645082960000|2022-02-17 07:29:20|290.18|287.78|290.45|288.05|290.45|288.05|290.18|287.78|0
1645082970000|2022-02-17 07:29:30|290.27|287.87|290.27|287.87|290.36|287.96|290.27|287.87|0
1645082980000|2022-02-17 07:29:40|290.62|288.22|290.53|288.13|290.62|288.22|290.53|288.13|0
1645082990000|2022-02-17 07:29:50|290.36|287.96|290.01|287.61|290.36|287.96|290.01|287.61|0
1645083000000|2022-02-17 07:30:00|289.57|287.17|289.57|287.17|289.75|287.35|289.57|287.17|0
1645083020000|2022-02-17 07:30:20|289.4|287|289.22|286.82|289.4|287|289.22|286.82|0
1645083030000|2022-02-17 07:30:30|289.13|286.73|289.05|286.65|289.13|286.73|288.96|286.56|0
1645083040000|2022-02-17 07:30:40|289.22|286.82|289.31|286.91|289.31|286.91|289.22|286.82|0
1645083050000|2022-02-17 07:30:50|289.4|287|289.75|287.35|289.75|287.35|289.4|287|0
1645083060000|2022-02-17 07:31:00|289.57|287.17|290.1|287.7|290.1|287.7|289.57|287.17|0
1645083070000|2022-02-17 07:31:10|290.27|287.87|290.27|287.87|290.27|287.87|290.27|287.87|0
1645083080000|2022-02-17 07:31:20|290.36|287.96|290.27|287.87|290.36|287.96|290.27|287.87|0
1645083090000|2022-02-17 07:31:30|290.45|288.05|290.1|287.7|290.45|288.05|290.1|287.7|0
1645083100000|2022-02-17 07:31:40|289.83|287.43|290.18|287.78|290.27|287.87|289.83|287.43|0
1645083110000|2022-02-17 07:31:50|290.27|287.87|290.36|287.96|290.36|287.96|290.27|287.87|0
1645083120000|2022-02-17 07:32:00|290.45|288.05|290.45|288.05|290.53|288.13|290.45|288.05|0
1645083130000|2022-02-17 07:32:10|290.62|288.22|290.45|288.05|290.62|288.22|290.45|288.05|0
1645083140000|2022-02-17 07:32:20|290.27|287.87|290.27|287.87|290.27|287.87|290.1|287.7|0
1645083150000|2022-02-17 07:32:30|290.45|288.05|290.45|288.05|290.45|288.05|290.45|288.05|0
1645083160000|2022-02-17 07:32:40|290.53|288.13|290.53|288.13|290.62|288.22|290.53|288.13|0
1645083170000|2022-02-17 07:32:50|291.85|289.45|291.67|289.27|291.85|289.45|291.5|289.1|0
1645083180000|2022-02-17 07:33:00|291.58|289.18|291.5|289.1|291.58|289.18|291.5|289.1|0
1645083190000|2022-02-17 07:33:10|291.15|288.75|291.23|288.83|291.32|288.92|291.15|288.75|0
1645083200000|2022-02-17 07:33:20|291.32|288.92|291.23|288.83|291.32|288.92|291.23|288.83|0
1645083210000|2022-02-17 07:33:30|291.15|288.75|290.8|288.4|291.15|288.75|290.8|288.4|0
1645083220000|2022-02-17 07:33:40|290.88|288.48|290.97|288.57|290.97|288.57|290.88|288.48|0
1645083230000|2022-02-17 07:33:50|290.44|288.04|290.8|288.4|290.8|288.4|290.44|288.04|0
1645083240000|2022-02-17 07:34:00|291.32|288.92|291.32|288.92|291.5|289.1|291.32|288.92|0
1645083250000|2022-02-17 07:34:10|291.5|289.1|291.93|289.53|291.93|289.53|291.5|289.1|0
1645083260000|2022-02-17 07:34:20|291.85|289.45|291.93|289.53|291.93|289.53|291.76|289.36|0
1645083270000|2022-02-17 07:34:30|291.85|289.45|292.37|289.97|292.37|289.97|291.85|289.45|0
1645083280000|2022-02-17 07:34:40|292.55|290.15|292.2|289.8|292.55|290.15|292.2|289.8|0
1645083290000|2022-02-17 07:34:50|292.02|289.62|292.2|289.8|292.2|289.8|292.02|289.62|0
1645083300000|2022-02-17 07:35:00|292.46|290.06|291.85|289.45|292.55|290.15|291.85|289.45|0
1645083310000|2022-02-17 07:35:10|292.02|289.62|291.85|289.45|292.02|289.62|291.85|289.45|0
1645083320000|2022-02-17 07:35:20|291.67|289.27|291.67|289.27|291.85|289.45|291.67|289.27|0
1645083330000|2022-02-17 07:35:30|291.49|289.09|291.49|289.09|291.58|289.18|291.49|289.09|0
1645083340000|2022-02-17 07:35:40|291.4|289|291.32|288.92|291.49|289.09|291.32|288.92|0
1645083350000|2022-02-17 07:35:50|291.49|289.09|291.32|288.92|291.49|289.09|291.32|288.92|0
1645083360000|2022-02-17 07:36:00|291.49|289.09|291.32|288.92|291.49|289.09|291.32|288.92|0
1645083370000|2022-02-17 07:36:10|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1645083390000|2022-02-17 07:36:30|291.67|289.27|291.4|289|291.67|289.27|291.4|289|0
1645083400000|2022-02-17 07:36:40|291.49|289.09|291.32|288.92|291.49|289.09|291.32|288.92|0
1645083410000|2022-02-17 07:36:50|291.4|289|291.32|288.92|291.4|289|291.32|288.92|0
1645083420000|2022-02-17 07:37:00|291.49|289.09|291.49|289.09|291.67|289.27|291.49|289.09|0
1645083430000|2022-02-17 07:37:10|291.32|288.92|291.4|289|291.49|289.09|291.32|288.92|0
1645083440000|2022-02-17 07:37:20|291.49|289.09|291.4|289|291.49|289.09|291.4|289|0
1645083450000|2022-02-17 07:37:30|291.49|289.09|292.2|289.8|292.28|289.88|291.49|289.09|0
1645083460000|2022-02-17 07:37:40|292.02|289.62|292.02|289.62|292.19|289.79|292.02|289.62|0
1645083470000|2022-02-17 07:37:50|292.19|289.79|292.02|289.62|292.19|289.79|292.02|289.62|0
1645083480000|2022-02-17 07:38:00|292.1|289.7|292.02|289.62|292.1|289.7|292.02|289.62|0
1645083490000|2022-02-17 07:38:10|292.1|289.7|292.19|289.79|292.19|289.79|292.02|289.62|0
1645083500000|2022-02-17 07:38:20|291.84|289.44|292.1|289.7|292.1|289.7|291.84|289.44|0
1645083510000|2022-02-17 07:38:30|291.84|289.44|291.84|289.44|292.1|289.7|291.84|289.44|0
1645083520000|2022-02-17 07:38:40|292.02|289.62|292.19|289.79|292.19|289.79|292.02|289.62|0
1645083530000|2022-02-17 07:38:50|292.02|289.62|291.93|289.53|292.02|289.62|291.93|289.53|0
1645083540000|2022-02-17 07:39:00|292.02|289.62|291.84|289.44|292.02|289.62|291.84|289.44|0
1645083550000|2022-02-17 07:39:10|291.58|289.18|291.75|289.35|291.75|289.35|291.58|289.18|0
1645083560000|2022-02-17 07:39:20|291.49|289.09|291.32|288.92|291.49|289.09|291.32|288.92|0
1645083570000|2022-02-17 07:39:30|291.22|288.82|291.32|288.92|291.32|288.92|291.22|288.82|0
1645083580000|2022-02-17 07:39:40|291.4|289|291.32|288.92|291.4|289|291.32|288.92|0
1645083590000|2022-02-17 07:39:50|291.49|289.09|291.32|288.92|291.49|289.09|291.32|288.92|0
1645083600000|2022-02-17 07:40:00|291.14|288.74|291.32|288.92|291.32|288.92|291.14|288.74|0
1645083610000|2022-02-17 07:40:10|291.14|288.74|291.4|289|291.4|289|291.05|288.65|0
1645083620000|2022-02-17 07:40:20|291.67|289.27|291.31|288.91|291.67|289.27|291.31|288.91|0
1645083630000|2022-02-17 07:40:30|291.49|289.09|291.4|289|291.49|289.09|290.96|288.56|0
1645083640000|2022-02-17 07:40:40|291.22|288.82|291.31|288.91|291.31|288.91|291.14|288.74|0
1645083650000|2022-02-17 07:40:50|291.49|289.09|291.22|288.82|291.49|289.09|291.22|288.82|0
1645083660000|2022-02-17 07:41:00|291.31|288.91|291.22|288.82|291.31|288.91|291.14|288.74|0
1645083670000|2022-02-17 07:41:10|291.31|288.91|291.31|288.91|291.31|288.91|291.14|288.74|0
1645083680000|2022-02-17 07:41:20|291.14|288.74|291.14|288.74|291.31|288.91|291.14|288.74|0
1645083690000|2022-02-17 07:41:30|290.96|288.56|291.14|288.74|291.14|288.74|290.96|288.56|0
1645083700000|2022-02-17 07:41:40|291.05|288.65|291.05|288.65|291.05|288.65|291.05|288.65|0
1645083710000|2022-02-17 07:41:50|290.96|288.56|291.05|288.65|291.05|288.65|290.96|288.56|0
1645083720000|2022-02-17 07:42:00|290.96|288.56|290.96|288.56|290.96|288.56|290.96|288.56|0
1645083730000|2022-02-17 07:42:10|290.87|288.47|290.96|288.56|290.96|288.56|290.87|288.47|0
1645083740000|2022-02-17 07:42:20|291.05|288.65|291.49|289.09|291.49|289.09|291.05|288.65|0
1645083750000|2022-02-17 07:42:30|291.66|289.26|291.49|289.09|291.84|289.44|291.49|289.09|0
1645083760000|2022-02-17 07:42:40|291.66|289.26|291.66|289.26|291.84|289.44|291.66|289.26|0
1645083770000|2022-02-17 07:42:50|292.01|289.61|292.37|289.97|292.37|289.97|292.01|289.61|0
1645083780000|2022-02-17 07:43:00|292.54|290.14|292.54|290.14|292.54|290.14|292.37|289.97|0
1645083790000|2022-02-17 07:43:10|292.37|289.97|292.01|289.61|292.37|289.97|292.01|289.61|0
1645083800000|2022-02-17 07:43:20|292.19|289.79|292.37|289.97|292.45|290.05|292.19|289.79|0
1645083810000|2022-02-17 07:43:30|292.27|289.87|292.19|289.79|292.27|289.87|292.19|289.79|0
1645083820000|2022-02-17 07:43:40|292.27|289.87|292.37|289.97|292.37|289.97|292.19|289.79|0
1645083830000|2022-02-17 07:43:50|292.36|289.96|292.62|290.22|292.62|290.22|292.36|289.96|0
1645083840000|2022-02-17 07:44:00|292.54|290.14|292.54|290.14|292.54|290.14|292.54|290.14|0
1645083850000|2022-02-17 07:44:10|292.45|290.05|292.54|290.14|292.54|290.14|292.45|290.05|0
1645083860000|2022-02-17 07:44:20|292.72|290.32|292.8|290.4|292.8|290.4|292.72|290.32|0
1645083870000|2022-02-17 07:44:30|292.62|290.22|292.89|290.49|292.89|290.49|292.62|290.22|0
1645083880000|2022-02-17 07:44:40|292.72|290.32|292.62|290.22|292.72|290.32|292.62|290.22|0
1645083890000|2022-02-17 07:44:50|292.54|290.14|292.36|289.96|292.54|290.14|292.27|289.87|0
1645083900000|2022-02-17 07:45:00|292.54|290.14|292.54|290.14|292.54|290.14|292.54|290.14|0
1645083910000|2022-02-17 07:45:10|292.36|289.96|292.36|289.96|292.36|289.96|292.36|289.96|0
1645083930000|2022-02-17 07:45:30|292.54|290.14|292.54|290.14|292.54|290.14|292.54|290.14|0
1645083960000|2022-02-17 07:46:00|292.71|290.31|292.89|290.49|293.07|290.67|292.71|290.31|0
1645083970000|2022-02-17 07:46:10|293.07|290.67|293.24|290.84|293.24|290.84|293.07|290.67|0
1645083980000|2022-02-17 07:46:20|293.15|290.75|293.07|290.67|293.15|290.75|293.07|290.67|0
1645083990000|2022-02-17 07:46:30|292.89|290.49|293.59|291.19|293.59|291.19|292.89|290.49|0
1645084000000|2022-02-17 07:46:40|293.77|291.37|293.77|291.37|294.03|291.63|293.77|291.37|0
1645084010000|2022-02-17 07:46:50|293.95|291.55|294.21|291.81|294.21|291.81|293.95|291.55|0
1645084020000|2022-02-17 07:47:00|294.47|292.07|294.47|292.07|294.65|292.25|294.47|292.07|0
1645084030000|2022-02-17 07:47:10|294.3|291.9|294.3|291.9|294.3|291.9|294.12|291.72|0
1645084040000|2022-02-17 07:47:20|294.65|292.25|294.83|292.43|295|292.6|294.65|292.25|0
1645084050000|2022-02-17 07:47:30|294.65|292.25|294.47|292.07|294.65|292.25|294.47|292.07|0
1645084060000|2022-02-17 07:47:40|294.65|292.25|294.65|292.25|294.83|292.43|294.65|292.25|0
1645084070000|2022-02-17 07:47:50|294.47|292.07|294.47|292.07|294.47|292.07|294.47|292.07|0
1645084080000|2022-02-17 07:48:00|294.3|291.9|294.3|291.9|294.3|291.9|294.12|291.72|0
1645084090000|2022-02-17 07:48:10|294.12|291.72|294.47|292.07|294.47|292.07|294.12|291.72|0
1645084100000|2022-02-17 07:48:20|294.2|291.8|293.94|291.54|294.2|291.8|293.94|291.54|0
1645084110000|2022-02-17 07:48:30|294.12|291.72|294.12|291.72|294.12|291.72|294.12|291.72|0
1645084120000|2022-02-17 07:48:40|293.94|291.54|294.3|291.9|294.3|291.9|293.94|291.54|0
1645084130000|2022-02-17 07:48:50|294.65|292.25|294.3|291.9|294.65|292.25|294.3|291.9|0
1645084140000|2022-02-17 07:49:00|294.12|291.72|294.12|291.72|294.3|291.9|294.12|291.72|0
1645084150000|2022-02-17 07:49:10|293.94|291.54|294.2|291.8|294.2|291.8|293.94|291.54|0
1645084160000|2022-02-17 07:49:20|293.94|291.54|294.3|291.9|294.3|291.9|293.94|291.54|0
1645084170000|2022-02-17 07:49:30|294.2|291.8|294.12|291.72|294.3|291.9|294.12|291.72|0
1645084180000|2022-02-17 07:49:40|293.94|291.54|293.94|291.54|293.94|291.54|293.94|291.54|0
1645084190000|2022-02-17 07:49:50|293.77|291.37|293.94|291.54|293.94|291.54|293.77|291.37|0
1645084210000|2022-02-17 07:50:10|293.85|291.45|293.59|291.19|293.85|291.45|293.59|291.19|0
1645084220000|2022-02-17 07:50:20|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1645084230000|2022-02-17 07:50:30|293.05|290.65|293.05|290.65|293.41|291.01|293.05|290.65|0
1645084240000|2022-02-17 07:50:40|292.88|290.48|292.88|290.48|293.05|290.65|292.88|290.48|0
1645084260000|2022-02-17 07:51:00|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1645084270000|2022-02-17 07:51:10|292.78|290.38|292.78|290.38|292.78|290.38|292.78|290.38|0
1645084280000|2022-02-17 07:51:20|292.7|290.3|292.52|290.12|292.88|290.48|292.35|289.95|0
1645084290000|2022-02-17 07:51:30|292.35|289.95|292.61|290.21|292.61|290.21|292.35|289.95|0
1645084300000|2022-02-17 07:51:40|292.52|290.12|292.52|290.12|292.52|290.12|292.35|289.95|0
1645084310000|2022-02-17 07:51:50|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1645084320000|2022-02-17 07:52:00|292.52|290.12|292.17|289.77|292.52|290.12|292.08|289.68|0
1645084330000|2022-02-17 07:52:10|291.99|289.59|292.26|289.86|292.26|289.86|291.99|289.59|0
1645084340000|2022-02-17 07:52:20|292.52|290.12|292.35|289.95|292.52|290.12|292.35|289.95|0
1645084350000|2022-02-17 07:52:30|292.26|289.86|292.35|289.95|292.35|289.95|292.26|289.86|0
1645084360000|2022-02-17 07:52:40|292.52|290.12|292.52|290.12|292.52|290.12|292.52|290.12|0
1645084370000|2022-02-17 07:52:50|292.35|289.95|291.99|289.59|292.35|289.95|291.82|289.42|0
1645084380000|2022-02-17 07:53:00|291.64|289.24|291.82|289.42|291.82|289.42|291.64|289.24|0
1645084390000|2022-02-17 07:53:10|291.99|289.59|291.82|289.42|291.99|289.59|291.82|289.42|0
1645084400000|2022-02-17 07:53:20|291.99|289.59|291.82|289.42|291.99|289.59|291.82|289.42|0
1645084410000|2022-02-17 07:53:30|291.99|289.59|291.82|289.42|291.99|289.59|291.82|289.42|0
1645084420000|2022-02-17 07:53:40|291.64|289.24|291.64|289.24|291.64|289.24|291.64|289.24|0
1645084430000|2022-02-17 07:53:50|291.29|288.89|291.47|289.07|291.47|289.07|291.29|288.89|0
1645084440000|2022-02-17 07:54:00|291.29|288.89|291.47|289.07|291.47|289.07|291.29|288.89|0
1645084450000|2022-02-17 07:54:10|291.64|289.24|291.64|289.24|291.64|289.24|291.64|289.24|0
1645084460000|2022-02-17 07:54:20|291.73|289.33|292.34|289.94|292.34|289.94|291.73|289.33|0
1645084470000|2022-02-17 07:54:30|291.99|289.59|291.82|289.42|291.99|289.59|291.82|289.42|0
1645084500000|2022-02-17 07:55:00|291.64|289.24|291.29|288.89|291.64|289.24|291.29|288.89|0
1645084510000|2022-02-17 07:55:10|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1645084520000|2022-02-17 07:55:20|291.55|289.15|291.64|289.24|291.64|289.24|291.55|289.15|0
1645084530000|2022-02-17 07:55:30|292.08|289.68|291.99|289.59|292.08|289.68|291.99|289.59|0
1645084540000|2022-02-17 07:55:40|292.17|289.77|292.52|290.12|292.52|290.12|292.17|289.77|0
1645084550000|2022-02-17 07:55:50|292.7|290.3|292.52|290.12|292.7|290.3|292.52|290.12|0
1645084560000|2022-02-17 07:56:00|292.34|289.94|292.08|289.68|292.34|289.94|292.08|289.68|0
1645084570000|2022-02-17 07:56:10|292.17|289.77|292.17|289.77|292.25|289.85|292.17|289.77|0
1645084580000|2022-02-17 07:56:20|292.25|289.85|292.17|289.77|292.25|289.85|292.17|289.77|0
1645084590000|2022-02-17 07:56:30|292.25|289.85|292.7|290.3|292.7|290.3|292.25|289.85|0
1645084600000|2022-02-17 07:56:40|293.05|290.65|293.05|290.65|293.05|290.65|293.05|290.65|0
1645084610000|2022-02-17 07:56:50|292.87|290.47|292.52|290.12|292.87|290.47|292.52|290.12|0
1645084620000|2022-02-17 07:57:00|292.34|289.94|292.34|289.94|292.34|289.94|292.34|289.94|0
1645084630000|2022-02-17 07:57:10|292.25|289.85|292.43|290.03|292.43|290.03|292.25|289.85|0
1645084640000|2022-02-17 07:57:20|292.34|289.94|292.52|290.12|292.52|290.12|292.34|289.94|0
1645084650000|2022-02-17 07:57:30|292.6|290.2|292.69|290.29|292.69|290.29|292.6|290.2|0
1645084660000|2022-02-17 07:57:40|292.6|290.2|292.69|290.29|292.69|290.29|292.52|290.12|0
1645084670000|2022-02-17 07:57:50|292.52|290.12|292.34|289.94|292.52|290.12|292.34|289.94|0
1645084680000|2022-02-17 07:58:00|292.52|290.12|292.34|289.94|292.52|290.12|292.34|289.94|0
1645084690000|2022-02-17 07:58:10|292.17|289.77|291.81|289.41|292.25|289.85|291.81|289.41|0
1645084700000|2022-02-17 07:58:20|291.72|289.32|291.64|289.24|291.81|289.41|291.64|289.24|0
1645084710000|2022-02-17 07:58:30|291.99|289.59|291.29|288.89|291.99|289.59|291.29|288.89|0
1645084720000|2022-02-17 07:58:40|291.11|288.71|290.84|288.44|291.11|288.71|290.84|288.44|0
1645084730000|2022-02-17 07:58:50|291.11|288.71|291.29|288.89|291.29|288.89|291.11|288.71|0
1645084740000|2022-02-17 07:59:00|291.46|289.06|291.29|288.89|291.46|289.06|291.29|288.89|0
1645084750000|2022-02-17 07:59:10|290.93|288.53|291.11|288.71|291.29|288.89|290.93|288.53|0
1645084760000|2022-02-17 07:59:20|291.46|289.06|291.64|289.24|291.64|289.24|291.46|289.06|0
1645084770000|2022-02-17 07:59:30|291.9|289.5|292.16|289.76|292.16|289.76|291.9|289.5|0
1645084780000|2022-02-17 07:59:40|292.07|289.67|292.16|289.76|292.34|289.94|292.07|289.67|0
1645084790000|2022-02-17 07:59:50|292.52|290.12|292.78|290.38|292.87|290.47|292.52|290.12|0
1645084800000|2022-02-17 08:00:00|293.31|290.91|295.34|292.94|295.34|292.94|293.31|290.91|0
1645084810000|2022-02-17 08:00:10|295.69|293.29|295.69|293.29|295.87|293.47|295.16|292.76|0
1645084820000|2022-02-17 08:00:20|295.52|293.12|295.52|293.12|295.78|293.38|295.52|293.12|0
1645084830000|2022-02-17 08:00:30|295.69|293.29|295.34|292.94|295.96|293.56|295.34|292.94|0
1645084840000|2022-02-17 08:00:40|295.07|292.67|295.16|292.76|295.16|292.76|294.99|292.59|0
1645084850000|2022-02-17 08:00:50|296.05|293.65|295.87|293.47|296.4|294|295.87|293.47|0
1645084860000|2022-02-17 08:01:00|295.69|293.29|294.81|292.41|295.69|293.29|294.81|292.41|0
1645084870000|2022-02-17 08:01:10|293.43|291.03|293.43|291.03|293.87|291.47|293.43|291.03|0
1645084880000|2022-02-17 08:01:20|294.31|291.91|294.4|292|294.4|292|294.31|291.91|0
1645084890000|2022-02-17 08:01:30|294.49|292.09|294.85|292.45|294.85|292.45|294.22|291.82|0
1645084900000|2022-02-17 08:01:40|295.02|292.62|295.56|293.16|295.91|293.51|295.02|292.62|0
1645084910000|2022-02-17 08:01:50|295.38|292.98|295.73|293.33|295.73|293.33|295.38|292.98|0
1645084920000|2022-02-17 08:02:00|295.38|292.98|295.56|293.16|295.56|293.16|294.85|292.45|0
1645084930000|2022-02-17 08:02:10|295.91|293.51|296.27|293.87|296.27|293.87|295.91|293.51|0
1645084940000|2022-02-17 08:02:20|295.91|293.51|295.56|293.16|295.91|293.51|295.2|292.8|0
1645084950000|2022-02-17 08:02:30|295.38|292.98|295.2|292.8|295.46|293.06|295.2|292.8|0
1645084960000|2022-02-17 08:02:40|295.02|292.62|295.91|293.51|295.91|293.51|295.02|292.62|0
1645084970000|2022-02-17 08:02:50|296|293.6|295.91|293.51|296.27|293.87|295.91|293.51|0
1645084980000|2022-02-17 08:03:00|296.44|294.04|295.64|293.24|296.44|294.04|295.64|293.24|0
1645084990000|2022-02-17 08:03:10|295.55|293.15|295.55|293.15|295.73|293.33|295.55|293.15|0
1645085000000|2022-02-17 08:03:20|295.64|293.24|295.82|293.42|295.82|293.42|295.55|293.15|0
1645085010000|2022-02-17 08:03:30|295.73|293.33|295.55|293.15|295.73|293.33|295.55|293.15|0
1645085020000|2022-02-17 08:03:40|295.38|292.98|296.09|293.69|296.09|293.69|295.02|292.62|0
1645085030000|2022-02-17 08:03:50|296.27|293.87|296.17|293.77|296.35|293.95|296.17|293.77|0
1645085040000|2022-02-17 08:04:00|295.55|293.15|295.38|292.98|295.82|293.42|295.38|292.98|0
1645085050000|2022-02-17 08:04:10|295.55|293.15|295.2|292.8|295.55|293.15|295.2|292.8|0
1645085060000|2022-02-17 08:04:20|295.28|292.88|294.84|292.44|295.28|292.88|294.84|292.44|0
1645085070000|2022-02-17 08:04:30|294.67|292.27|294.93|292.53|294.93|292.53|294.67|292.27|0
1645085080000|2022-02-17 08:04:40|294.84|292.44|295.2|292.8|295.38|292.98|294.84|292.44|0
1645085090000|2022-02-17 08:04:50|295.28|292.88|295.55|293.15|295.55|293.15|295.28|292.88|0
1645085100000|2022-02-17 08:05:00|294.98|293.38|294.98|293.38|294.98|293.38|294.62|293.02|0
1645085110000|2022-02-17 08:05:10|295.51|293.91|296.4|294.8|296.4|294.8|295.51|293.91|0
1645085120000|2022-02-17 08:05:20|296.3|294.7|295.95|294.35|296.3|294.7|295.95|294.35|0
1645085130000|2022-02-17 08:05:30|295.86|294.26|295.15|293.55|295.86|294.26|295.15|293.55|0
1645085140000|2022-02-17 08:05:40|294.88|293.28|294.44|292.84|294.88|293.28|294.44|292.84|0
1645085150000|2022-02-17 08:05:50|294.8|293.2|294.97|293.37|294.97|293.37|294.53|292.93|0
1645085160000|2022-02-17 08:06:00|294.62|293.02|294.88|293.28|294.97|293.37|294.62|293.02|0
1645085170000|2022-02-17 08:06:10|294.97|293.37|294.8|293.2|294.97|293.37|294.8|293.2|0
1645085180000|2022-02-17 08:06:20|294.97|293.37|295.15|293.55|295.15|293.55|294.97|293.37|0
1645085190000|2022-02-17 08:06:30|295.33|293.73|295.24|293.64|295.33|293.73|294.97|293.37|0
1645085200000|2022-02-17 08:06:40|295.33|293.73|294.97|293.37|295.33|293.73|294.97|293.37|0
1645085210000|2022-02-17 08:06:50|295.15|293.55|294.88|293.28|295.15|293.55|294.8|293.2|0
1645085220000|2022-02-17 08:07:00|295.06|293.46|294.62|293.02|295.06|293.46|294.53|292.93|0
1645085230000|2022-02-17 08:07:10|294.26|292.66|293.91|292.31|294.26|292.66|293.91|292.31|0
1645085240000|2022-02-17 08:07:20|294.26|292.66|294.97|293.37|294.97|293.37|294.26|292.66|0
1645085250000|2022-02-17 08:07:30|295.15|293.55|294.7|293.1|295.15|293.55|294.7|293.1|0
1645085260000|2022-02-17 08:07:40|294.8|293.2|294.09|292.49|294.8|293.2|293.91|292.31|0
1645085270000|2022-02-17 08:07:50|293.99|292.39|294.44|292.84|294.44|292.84|293.99|292.39|0
1645085280000|2022-02-17 08:08:00|294.62|293.02|294.8|293.2|294.8|293.2|294.62|293.02|0
1645085290000|2022-02-17 08:08:10|294.97|293.37|294.53|292.93|294.97|293.37|294.53|292.93|0
1645085300000|2022-02-17 08:08:20|294.44|292.84|294.09|292.49|294.44|292.84|294.09|292.49|0
1645085310000|2022-02-17 08:08:30|293.91|292.31|293.91|292.31|293.91|292.31|293.91|292.31|0
1645085320000|2022-02-17 08:08:40|294.44|292.84|294.88|293.28|294.88|293.28|294.26|292.66|0
1645085330000|2022-02-17 08:08:50|295.15|293.55|294.79|293.19|295.15|293.55|294.79|293.19|0
1645085340000|2022-02-17 08:09:00|294.7|293.1|295.68|294.08|295.68|294.08|294.7|293.1|0
1645085350000|2022-02-17 08:09:10|295.5|293.9|295.68|294.08|295.68|294.08|295.5|293.9|0
1645085360000|2022-02-17 08:09:20|295.5|293.9|295.5|293.9|295.5|293.9|295.15|293.55|0
1645085370000|2022-02-17 08:09:30|295.68|294.08|296.22|294.62|296.22|294.62|295.68|294.08|0
1645085380000|2022-02-17 08:09:40|296.57|294.97|296.93|295.33|296.93|295.33|296.57|294.97|0
1645085390000|2022-02-17 08:09:50|296.57|294.97|296.75|295.15|296.75|295.15|296.57|294.97|0
1645085400000|2022-02-17 08:10:00|297.11|295.51|296.93|295.33|297.11|295.51|296.75|295.15|0
1645085410000|2022-02-17 08:10:10|297.01|295.41|297.82|296.22|297.82|296.22|297.01|295.41|0
1645085420000|2022-02-17 08:10:20|297.64|296.04|296.75|295.15|297.64|296.04|296.75|295.15|0
1645085430000|2022-02-17 08:10:30|296.48|294.88|295.86|294.26|296.48|294.88|295.86|294.26|0
1645085440000|2022-02-17 08:10:40|296.12|294.52|296.39|294.79|296.39|294.79|296.12|294.52|0
1645085450000|2022-02-17 08:10:50|296.48|294.88|296.75|295.15|296.93|295.33|296.48|294.88|0
1645085460000|2022-02-17 08:11:00|297.46|295.86|297.37|295.77|297.46|295.86|297.37|295.77|0
1645085470000|2022-02-17 08:11:10|297.46|295.86|297.1|295.5|297.46|295.86|297.1|295.5|0
1645085480000|2022-02-17 08:11:20|297.28|295.68|297.64|296.04|297.64|296.04|297.1|295.5|0
1645085490000|2022-02-17 08:11:30|297.46|295.86|297.1|295.5|297.46|295.86|297.1|295.5|0
1645085500000|2022-02-17 08:11:40|296.83|295.23|296.93|295.33|296.93|295.33|296.83|295.23|0
1645085510000|2022-02-17 08:11:50|296.83|295.23|295.86|294.26|296.83|295.23|295.86|294.26|0
1645085520000|2022-02-17 08:12:00|296.21|294.61|296.21|294.61|296.21|294.61|296.21|294.61|0
1645085530000|2022-02-17 08:12:10|296.04|294.44|296.12|294.52|296.12|294.52|296.04|294.44|0
1645085540000|2022-02-17 08:12:20|296.04|294.44|295.86|294.26|296.04|294.44|295.68|294.08|0
1645085550000|2022-02-17 08:12:30|296.04|294.44|296.21|294.61|296.21|294.61|295.68|294.08|0
1645085560000|2022-02-17 08:12:40|296.75|295.15|296.3|294.7|296.75|295.15|296.21|294.61|0
1645085570000|2022-02-17 08:12:50|296.21|294.61|296.21|294.61|296.39|294.79|296.21|294.61|0
1645085580000|2022-02-17 08:13:00|296.3|294.7|295.86|294.26|296.3|294.7|295.76|294.16|0
1645085590000|2022-02-17 08:13:10|296.12|294.52|296.83|295.23|296.83|295.23|296.12|294.52|0
1645085600000|2022-02-17 08:13:20|296.75|295.15|296.57|294.97|296.75|295.15|296.39|294.79|0
1645085610000|2022-02-17 08:13:30|296.39|294.79|295.5|293.9|296.39|294.79|295.32|293.72|0
1645085620000|2022-02-17 08:13:40|295.32|293.72|294.97|293.37|295.32|293.72|294.97|293.37|0
1645085630000|2022-02-17 08:13:50|294.7|293.1|294.79|293.19|294.79|293.19|294.7|293.1|0
1645085640000|2022-02-17 08:14:00|294.97|293.37|294.61|293.01|294.97|293.37|294.61|293.01|0
1645085650000|2022-02-17 08:14:10|294.87|293.27|294.7|293.1|294.87|293.27|294.7|293.1|0
1645085660000|2022-02-17 08:14:20|294.97|293.37|294.52|292.92|294.97|293.37|294.52|292.92|0
1645085670000|2022-02-17 08:14:30|294.61|293.01|294.61|293.01|294.61|293.01|294.43|292.83|0
1645085680000|2022-02-17 08:14:40|294.43|292.83|294.79|293.19|294.79|293.19|294.43|292.83|0
1645085690000|2022-02-17 08:14:50|294.97|293.37|294.61|293.01|294.97|293.37|294.52|292.92|0
1645085700000|2022-02-17 08:15:00|294.79|293.19|294.43|292.83|294.79|293.19|294.43|292.83|0
1645085710000|2022-02-17 08:15:10|294.08|292.48|293.9|292.3|294.08|292.48|293.72|292.12|0
1645085720000|2022-02-17 08:15:20|293.72|292.12|293.55|291.95|293.72|292.12|293.37|291.77|0
1645085730000|2022-02-17 08:15:30|293.37|291.77|293.63|292.03|293.63|292.03|293.37|291.77|0
1645085740000|2022-02-17 08:15:40|293.55|291.95|293.55|291.95|293.55|291.95|293.55|291.95|0
1645085750000|2022-02-17 08:15:50|293.02|291.42|292.84|291.24|293.19|291.59|292.84|291.24|0
1645085760000|2022-02-17 08:16:00|293.02|291.42|293.37|291.77|293.37|291.77|293.02|291.42|0
1645085770000|2022-02-17 08:16:10|293.55|291.95|293.72|292.12|293.9|292.3|293.55|291.95|0
1645085780000|2022-02-17 08:16:20|293.55|291.95|293.72|292.12|293.72|292.12|293.55|291.95|0
1645085800000|2022-02-17 08:16:40|291.78|290.18|290.89|289.29|291.78|290.18|290.89|289.29|0
1645085810000|2022-02-17 08:16:50|290.54|288.94|291.15|289.55|291.15|289.55|290.54|288.94|0
1645085820000|2022-02-17 08:17:00|291.33|289.73|291.95|290.35|291.95|290.35|291.33|289.73|0
1645085830000|2022-02-17 08:17:10|291.68|290.08|292.04|290.44|292.31|290.71|291.68|290.08|0
1645085840000|2022-02-17 08:17:20|291.68|290.08|291.25|289.65|291.78|290.18|291.25|289.65|0
1645085850000|2022-02-17 08:17:30|291.51|289.91|291.25|289.65|291.51|289.91|291.15|289.55|0
1645085860000|2022-02-17 08:17:40|291.6|290|292.39|290.79|292.39|290.79|291.6|290|0
1645085870000|2022-02-17 08:17:50|292.13|290.53|292.39|290.79|292.48|290.88|292.13|290.53|0
1645085880000|2022-02-17 08:18:00|292.66|291.06|292.48|290.88|292.66|291.06|292.31|290.71|0
1645085890000|2022-02-17 08:18:10|292.39|290.79|291.6|290|292.39|290.79|291.6|290|0
1645085900000|2022-02-17 08:18:20|291.86|290.26|292.21|290.61|292.31|290.71|291.86|290.26|0
1645085910000|2022-02-17 08:18:30|292.31|290.71|291.77|290.17|292.31|290.71|291.77|290.17|0
1645085920000|2022-02-17 08:18:40|291.51|289.91|291.42|289.82|291.51|289.91|291.24|289.64|0
1645085930000|2022-02-17 08:18:50|291.24|289.64|291.24|289.64|291.33|289.73|291.24|289.64|0
1645085940000|2022-02-17 08:19:00|291.33|289.73|291.6|290|291.6|290|291.24|289.64|0
1645085950000|2022-02-17 08:19:10|291.42|289.82|291.6|290|291.6|290|291.33|289.73|0
1645085960000|2022-02-17 08:19:20|291.95|290.35|291.95|290.35|292.13|290.53|291.86|290.26|0
1645085970000|2022-02-17 08:19:30|292.3|290.7|291.68|290.08|292.3|290.7|291.68|290.08|0
1645085980000|2022-02-17 08:19:40|291.6|290|291.07|289.47|291.6|290|291.07|289.47|0
1645085990000|2022-02-17 08:19:50|290.98|289.38|291.24|289.64|291.24|289.64|290.89|289.29|0
1645086000000|2022-02-17 08:20:00|290.89|289.29|291.42|289.82|291.42|289.82|290.89|289.29|0
1645086010000|2022-02-17 08:20:10|292.66|291.06|292.66|291.06|292.74|291.14|292.66|291.06|0
1645086020000|2022-02-17 08:20:20|292.83|291.23|292.3|290.7|292.83|291.23|292.3|290.7|0
1645086030000|2022-02-17 08:20:30|291.77|290.17|292.13|290.53|292.13|290.53|291.77|290.17|0
1645086040000|2022-02-17 08:20:40|292.66|291.06|292.39|290.79|292.66|291.06|292.39|290.79|0
1645086050000|2022-02-17 08:20:50|292.3|290.7|292.56|290.96|292.66|291.06|292.3|290.7|0
1645086060000|2022-02-17 08:21:00|292.74|291.14|292.13|290.53|292.74|291.14|292.13|290.53|0
1645086070000|2022-02-17 08:21:10|292.48|290.88|292.48|290.88|292.66|291.06|292.48|290.88|0
1645086080000|2022-02-17 08:21:20|292.3|290.7|292.3|290.7|292.3|290.7|292.13|290.53|0
1645086090000|2022-02-17 08:21:30|292.48|290.88|292.48|290.88|292.48|290.88|292.48|290.88|0
1645086100000|2022-02-17 08:21:40|292.66|291.06|292.56|290.96|292.66|291.06|292.56|290.96|0
1645086110000|2022-02-17 08:21:50|292.83|291.23|292.48|290.88|292.83|291.23|292.48|290.88|0
1645086120000|2022-02-17 08:22:00|292.66|291.06|291.77|290.17|292.66|291.06|291.77|290.17|0
1645086130000|2022-02-17 08:22:10|292.12|290.52|292.66|291.06|292.66|291.06|292.12|290.52|0
1645086140000|2022-02-17 08:22:20|292.48|290.88|292.3|290.7|292.48|290.88|292.3|290.7|0
1645086150000|2022-02-17 08:22:30|291.95|290.35|292.48|290.88|292.48|290.88|291.95|290.35|0
1645086160000|2022-02-17 08:22:40|292.12|290.52|292.3|290.7|292.3|290.7|292.12|290.52|0
1645086170000|2022-02-17 08:22:50|292.12|290.52|292.3|290.7|292.3|290.7|292.12|290.52|0
1645086180000|2022-02-17 08:23:00|292.03|290.43|291.95|290.35|292.03|290.43|291.77|290.17|0
1645086190000|2022-02-17 08:23:10|292.03|290.43|291.42|289.82|292.03|290.43|291.42|289.82|0
1645086200000|2022-02-17 08:23:20|291.33|289.73|291.59|289.99|291.59|289.99|291.33|289.73|0
1645086210000|2022-02-17 08:23:30|291.42|289.82|291.33|289.73|291.42|289.82|291.33|289.73|0
1645086220000|2022-02-17 08:23:40|291.59|289.99|291.95|290.35|292.12|290.52|291.59|289.99|0
1645086230000|2022-02-17 08:23:50|291.77|290.17|291.77|290.17|291.85|290.25|291.68|290.08|0
1645086240000|2022-02-17 08:24:00|291.95|290.35|291.24|289.64|291.95|290.35|291.24|289.64|0
1645086250000|2022-02-17 08:24:10|291.42|289.82|291.59|289.99|291.59|289.99|291.42|289.82|0
1645086260000|2022-02-17 08:24:20|291.42|289.82|291.24|289.64|291.5|289.9|291.24|289.64|0
1645086270000|2022-02-17 08:24:30|291.15|289.55|290.18|288.58|291.15|289.55|290.18|288.58|0
1645086280000|2022-02-17 08:24:40|290.36|288.76|290.71|289.11|290.89|289.29|290.36|288.76|0
1645086290000|2022-02-17 08:24:50|290.53|288.93|290.71|289.11|290.71|289.11|290.53|288.93|0
1645086300000|2022-02-17 08:25:00|290.53|288.93|291.24|289.64|291.24|289.64|290.53|288.93|0
1645086310000|2022-02-17 08:25:10|291.42|289.82|290.89|289.29|291.42|289.82|290.89|289.29|0
1645086320000|2022-02-17 08:25:20|290.71|289.11|290.71|289.11|290.89|289.29|290.71|289.11|0
1645086330000|2022-02-17 08:25:30|290.44|288.84|290.62|289.02|290.71|289.11|290.44|288.84|0
1645086340000|2022-02-17 08:25:40|290.44|288.84|289.83|288.23|290.44|288.84|289.83|288.23|0
1645086350000|2022-02-17 08:25:50|289.65|288.05|289.91|288.31|289.91|288.31|289.65|288.05|0
1645086360000|2022-02-17 08:26:00|290.09|288.49|289.83|288.23|290.09|288.49|289.83|288.23|0
1645086370000|2022-02-17 08:26:10|290|288.4|290.79|289.19|290.79|289.19|290|288.4|0
1645086380000|2022-02-17 08:26:20|290.71|289.11|290|288.4|290.71|289.11|290|288.4|0
1645086390000|2022-02-17 08:26:30|289.83|288.23|289.65|288.05|289.83|288.23|289.65|288.05|0
1645086400000|2022-02-17 08:26:40|289.83|288.23|287.19|285.59|289.83|288.23|287.19|285.59|0
1645086410000|2022-02-17 08:26:50|285.44|283.84|284.39|282.79|286.14|284.54|284.04|282.44|0
1645086420000|2022-02-17 08:27:00|283.52|281.92|281.08|279.48|283.52|281.92|281.08|279.48|0
1645086430000|2022-02-17 08:27:10|279.78|278.18|281.17|279.57|281.17|279.57|279.78|278.18|0
1645086440000|2022-02-17 08:27:20|281.78|280.18|281.78|280.18|282.3|280.7|281.78|280.18|0
1645086450000|2022-02-17 08:27:30|282.04|280.44|281.43|279.83|282.04|280.44|281.08|279.48|0
1645086460000|2022-02-17 08:27:40|280.91|279.31|281.08|279.48|281.43|279.83|280.82|279.22|0
1645086470000|2022-02-17 08:27:50|281.43|279.83|281.51|279.91|282.13|280.53|281.26|279.66|0
1645086480000|2022-02-17 08:28:00|282.47|280.87|280.91|279.31|282.47|280.87|280.56|278.96|0
1645086490000|2022-02-17 08:28:10|280.04|278.44|279.18|277.58|280.04|278.44|279.18|277.58|0
1645086500000|2022-02-17 08:28:20|279.26|277.66|280.09|278.49|280.09|278.49|277.03|275.43|0
1645086510000|2022-02-17 08:28:30|280.27|278.67|280.44|278.84|280.61|279.01|280.09|278.49|0
1645086520000|2022-02-17 08:28:40|280.09|278.49|282.36|280.76|282.36|280.76|280.09|278.49|0
1645086530000|2022-02-17 08:28:50|282.19|280.59|283.91|282.31|283.91|282.31|282.19|280.59|0
1645086540000|2022-02-17 08:29:00|284.95|283.35|282.01|280.41|284.95|283.35|282.01|280.41|0
1645086550000|2022-02-17 08:29:10|282.27|280.67|282.36|280.76|282.36|280.76|282.18|280.58|0
1645086560000|2022-02-17 08:29:20|282.18|280.58|282.36|280.76|282.36|280.76|281.41|279.81|0
1645086570000|2022-02-17 08:29:30|283.05|281.45|283.74|282.14|283.74|282.14|283.05|281.45|0
1645086580000|2022-02-17 08:29:40|284.09|282.49|283.39|281.79|284.09|282.49|283.05|281.45|0
1645086590000|2022-02-17 08:29:50|283.05|281.45|284.43|282.83|284.52|282.92|283.05|281.45|0
1645086600000|2022-02-17 08:30:00|283.74|282.14|284.34|282.74|284.34|282.74|283.74|282.14|0
1645086610000|2022-02-17 08:30:10|284.09|282.49|284.34|282.74|284.61|283.01|284.09|282.49|0
1645086620000|2022-02-17 08:30:20|284.95|283.35|285.99|284.39|285.99|284.39|284.86|283.26|0
1645086630000|2022-02-17 08:30:30|285.56|283.96|285.47|283.87|285.65|284.05|285.38|283.78|0
1645086640000|2022-02-17 08:30:40|285.38|283.78|285.73|284.13|285.73|284.13|285.38|283.78|0
1645086650000|2022-02-17 08:30:50|286.17|284.57|285.47|283.87|286.17|284.57|285.47|283.87|0
1645086660000|2022-02-17 08:31:00|285.73|284.13|285.65|284.05|285.73|284.13|285.55|283.95|0
1645086670000|2022-02-17 08:31:10|285.12|283.52|284.6|283|285.21|283.61|284.6|283|0
1645086680000|2022-02-17 08:31:20|284.78|283.18|286.51|284.91|286.51|284.91|284.78|283.18|0
1645086690000|2022-02-17 08:31:30|287.21|285.61|285.99|284.39|287.21|285.61|285.99|284.39|0
1645086700000|2022-02-17 08:31:40|286.34|284.74|287.12|285.52|287.21|285.61|286.34|284.74|0
1645086710000|2022-02-17 08:31:50|286.69|285.09|286.17|284.57|286.69|285.09|286.17|284.57|0
1645086720000|2022-02-17 08:32:00|286.51|284.91|286.34|284.74|286.51|284.91|286.34|284.74|0
1645086730000|2022-02-17 08:32:10|286.6|285|286.6|285|286.77|285.17|286.6|285|0
1645086740000|2022-02-17 08:32:20|286.34|284.74|286.69|285.09|286.69|285.09|286.34|284.74|0
1645086750000|2022-02-17 08:32:30|286.86|285.26|288.08|286.48|288.43|286.83|286.86|285.26|0
1645086760000|2022-02-17 08:32:40|288.43|286.83|287.81|286.21|288.43|286.83|287.81|286.21|0
1645086770000|2022-02-17 08:32:50|287.56|285.96|287.73|286.13|287.81|286.21|287.56|285.96|0
1645086780000|2022-02-17 08:33:00|287.21|285.61|287.73|286.13|287.73|286.13|287.21|285.61|0
1645086790000|2022-02-17 08:33:10|287.38|285.78|287.38|285.78|287.38|285.78|287.21|285.61|0
1645086800000|2022-02-17 08:33:20|287.56|285.96|286.34|284.74|287.56|285.96|286.34|284.74|0
1645086810000|2022-02-17 08:33:30|286.25|284.65|286.69|285.09|286.69|285.09|286.25|284.65|0
1645086820000|2022-02-17 08:33:40|286.59|284.99|286.42|284.82|286.59|284.99|286.42|284.82|0
1645086830000|2022-02-17 08:33:50|286.25|284.65|285.82|284.22|286.25|284.65|285.82|284.22|0
1645086840000|2022-02-17 08:34:00|286.16|284.56|285.38|283.78|286.16|284.56|285.38|283.78|0
1645086850000|2022-02-17 08:34:10|285.12|283.52|284.77|283.17|285.12|283.52|284.6|283|0
1645086860000|2022-02-17 08:34:20|285.03|283.43|285.47|283.87|285.64|284.04|285.03|283.43|0
1645086870000|2022-02-17 08:34:30|284.6|283|284.95|283.35|284.95|283.35|284.6|283|0
1645086880000|2022-02-17 08:34:40|285.47|283.87|284.95|283.35|285.47|283.87|284.77|283.17|0
1645086890000|2022-02-17 08:34:50|284.43|282.83|284.25|282.65|284.43|282.83|284.08|282.48|0
1645086900000|2022-02-17 08:35:00|284.51|282.91|283.39|281.79|284.51|282.91|283.39|281.79|0
1645086910000|2022-02-17 08:35:10|283.04|281.44|283.39|281.79|283.82|282.22|283.04|281.44|0
1645086920000|2022-02-17 08:35:20|283.04|281.44|283.04|281.44|283.04|281.44|282.61|281.01|0
1645086930000|2022-02-17 08:35:30|282.95|281.35|282.01|280.41|282.95|281.35|282.01|280.41|0
1645086940000|2022-02-17 08:35:40|282.35|280.75|282.43|280.83|282.43|280.83|282.35|280.75|0
1645086950000|2022-02-17 08:35:50|282.26|280.66|281.49|279.89|282.26|280.66|281.32|279.72|0
1645086960000|2022-02-17 08:36:00|281.32|279.72|281.32|279.72|281.66|280.06|281.23|279.63|0
1645086970000|2022-02-17 08:36:10|281.49|279.89|282.26|280.66|282.26|280.66|281.49|279.89|0
1645086980000|2022-02-17 08:36:20|281.83|280.23|282.78|281.18|282.78|281.18|281.83|280.23|0
1645086990000|2022-02-17 08:36:30|282.7|281.1|282.35|280.75|282.87|281.27|282.35|280.75|0
1645087000000|2022-02-17 08:36:40|282.52|280.92|283.21|281.61|283.21|281.61|282.52|280.92|0
1645087010000|2022-02-17 08:36:50|283.91|282.31|284.95|283.35|284.95|283.35|283.91|282.31|0
1645087020000|2022-02-17 08:37:00|284.6|283|284.08|282.48|284.6|283|284.08|282.48|0
1645087030000|2022-02-17 08:37:10|284.95|283.35|285.2|283.6|285.2|283.6|284.95|283.35|0
1645087040000|2022-02-17 08:37:20|284.95|283.35|284.43|282.83|284.95|283.35|283.99|282.39|0
1645087050000|2022-02-17 08:37:30|284.25|282.65|284.16|282.56|284.25|282.65|283.91|282.31|0
1645087060000|2022-02-17 08:37:40|283.73|282.13|284.08|282.48|284.08|282.48|283.73|282.13|0
1645087070000|2022-02-17 08:37:50|283.91|282.31|284.6|283|284.6|283|283.91|282.31|0
1645087080000|2022-02-17 08:38:00|284.77|283.17|285.29|283.69|285.29|283.69|284.77|283.17|0
1645087090000|2022-02-17 08:38:10|284.94|283.34|285.81|284.21|285.81|284.21|284.94|283.34|0
1645087100000|2022-02-17 08:38:20|285.99|284.39|286.51|284.91|286.51|284.91|285.99|284.39|0
1645087110000|2022-02-17 08:38:30|285.99|284.39|285.64|284.04|285.99|284.39|285.64|284.04|0
1645087120000|2022-02-17 08:38:40|285.46|283.86|285.81|284.21|285.81|284.21|285.46|283.86|0
1645087130000|2022-02-17 08:38:50|286.68|285.08|287.03|285.43|287.03|285.43|286.68|285.08|0
1645087140000|2022-02-17 08:39:00|286.85|285.25|286.68|285.08|286.85|285.25|286.68|285.08|0
1645087150000|2022-02-17 08:39:10|286.16|284.56|286.16|284.56|286.33|284.73|286.16|284.56|0
1645087160000|2022-02-17 08:39:20|285.72|284.12|285.72|284.12|285.81|284.21|285.72|284.12|0
1645087170000|2022-02-17 08:39:30|285.64|284.04|286.16|284.56|286.16|284.56|285.64|284.04|0
1645087180000|2022-02-17 08:39:40|285.81|284.21|285.64|284.04|285.81|284.21|285.64|284.04|0
1645087190000|2022-02-17 08:39:50|286.16|284.56|286.16|284.56|286.85|285.25|286.16|284.56|0
1645087200000|2022-02-17 08:40:00|286.33|284.73|285.55|283.95|286.33|284.73|285.55|283.95|0
1645087210000|2022-02-17 08:40:10|285.64|284.04|285.46|283.86|285.81|284.21|285.37|283.77|0
1645087220000|2022-02-17 08:40:20|285.81|284.21|285.72|284.12|285.81|284.21|285.64|284.04|0
1645087230000|2022-02-17 08:40:30|286.33|284.73|285.46|283.86|286.33|284.73|285.46|283.86|0
1645087240000|2022-02-17 08:40:40|285.64|284.04|286.16|284.56|286.16|284.56|285.64|284.04|0
1645087250000|2022-02-17 08:40:50|285.72|284.12|285.46|283.86|285.72|284.12|285.46|283.86|0
1645087260000|2022-02-17 08:41:00|285.2|283.6|285.29|283.69|285.64|284.04|285.2|283.6|0
1645087270000|2022-02-17 08:41:10|285.2|283.6|284.77|283.17|285.29|283.69|284.77|283.17|0
1645087280000|2022-02-17 08:41:20|284.94|283.34|285.46|283.86|285.46|283.86|284.94|283.34|0
1645087290000|2022-02-17 08:41:30|285.29|283.69|285.64|284.04|285.64|284.04|285.29|283.69|0
1645087300000|2022-02-17 08:41:40|285.29|283.69|285.46|283.86|285.46|283.86|285.29|283.69|0
1645087310000|2022-02-17 08:41:50|285.29|283.69|285.54|283.94|285.81|284.21|285.29|283.69|0
1645087320000|2022-02-17 08:42:00|285.63|284.03|285.63|284.03|286.33|284.73|285.63|284.03|0
1645087330000|2022-02-17 08:42:10|285.54|283.94|285.63|284.03|285.63|284.03|285.54|283.94|0
1645087340000|2022-02-17 08:42:20|285.29|283.69|285.63|284.03|285.63|284.03|285.29|283.69|0
1645087350000|2022-02-17 08:42:30|285.46|283.86|286.33|284.73|286.33|284.73|285.46|283.86|0
1645087360000|2022-02-17 08:42:40|286.24|284.64|286.33|284.73|286.33|284.73|285.98|284.38|0
1645087370000|2022-02-17 08:42:50|286.16|284.56|286.33|284.73|286.33|284.73|286.06|284.46|0
1645087380000|2022-02-17 08:43:00|286.85|285.25|287.02|285.42|287.2|285.6|286.85|285.25|0
1645087390000|2022-02-17 08:43:10|286.59|284.99|286.33|284.73|286.59|284.99|286.33|284.73|0
1645087400000|2022-02-17 08:43:20|285.98|284.38|286.33|284.73|286.5|284.9|285.98|284.38|0
1645087410000|2022-02-17 08:43:30|286.41|284.81|286.5|284.9|286.5|284.9|286.41|284.81|0
1645087420000|2022-02-17 08:43:40|286.41|284.81|286.5|284.9|286.59|284.99|286.33|284.73|0
1645087430000|2022-02-17 08:43:50|286.41|284.81|286.15|284.55|286.85|285.25|286.15|284.55|0
1645087440000|2022-02-17 08:44:00|285.98|284.38|286.15|284.55|286.15|284.55|285.98|284.38|0
1645087450000|2022-02-17 08:44:10|286.33|284.73|286.33|284.73|286.5|284.9|286.33|284.73|0
1645087460000|2022-02-17 08:44:20|286.68|285.08|286.5|284.9|286.68|285.08|286.5|284.9|0
1645087470000|2022-02-17 08:44:30|286.68|285.08|287.02|285.42|287.02|285.42|286.68|285.08|0
1645087480000|2022-02-17 08:44:40|285.98|284.38|286.15|284.55|286.15|284.55|285.98|284.38|0
1645087490000|2022-02-17 08:44:50|286.33|284.73|285.81|284.21|286.33|284.73|285.81|284.21|0
1645087500000|2022-02-17 08:45:00|285.46|283.86|285.28|283.68|285.46|283.86|285.19|283.59|0
1645087510000|2022-02-17 08:45:10|285.37|283.77|285.98|284.38|285.98|284.38|285.37|283.77|0
1645087520000|2022-02-17 08:45:20|286.15|284.55|285.81|284.21|286.15|284.55|285.81|284.21|0
1645087530000|2022-02-17 08:45:30|285.71|284.11|285.11|283.51|285.71|284.11|285.11|283.51|0
1645087540000|2022-02-17 08:45:40|285.02|283.42|284.76|283.16|285.02|283.42|284.76|283.16|0
1645087550000|2022-02-17 08:45:50|284.67|283.07|284.76|283.16|284.76|283.16|284.59|282.99|0
1645087560000|2022-02-17 08:46:00|284.59|282.99|284.5|282.9|284.59|282.99|284.5|282.9|0
1645087570000|2022-02-17 08:46:10|284.76|283.16|283.9|282.3|284.76|283.16|283.72|282.12|0
1645087580000|2022-02-17 08:46:20|283.03|281.43|283.21|281.61|283.21|281.61|282.94|281.34|0
1645087590000|2022-02-17 08:46:30|283.38|281.78|282.69|281.09|283.38|281.78|282.69|281.09|0
1645087600000|2022-02-17 08:46:40|282.51|280.91|282.42|280.82|282.51|280.91|282.42|280.82|0
1645087610000|2022-02-17 08:46:50|282.25|280.65|281.31|279.71|282.25|280.65|281.31|279.71|0
1645087620000|2022-02-17 08:47:00|281.82|280.22|281.48|279.88|281.82|280.22|281.31|279.71|0
1645087630000|2022-02-17 08:47:10|281.82|280.22|280.62|279.02|281.82|280.22|280.62|279.02|0
1645087640000|2022-02-17 08:47:20|281.22|279.62|279.93|278.33|281.22|279.62|279.93|278.33|0
1645087650000|2022-02-17 08:47:30|278.98|277.38|279.58|277.98|279.58|277.98|278.98|277.38|0
1645087660000|2022-02-17 08:47:40|279.76|278.16|280.27|278.67|280.62|279.02|279.76|278.16|0
1645087670000|2022-02-17 08:47:50|280.01|278.41|280.27|278.67|280.27|278.67|279.58|277.98|0
1645087680000|2022-02-17 08:48:00|280.62|279.02|282.6|281|282.6|281|280.62|279.02|0
1645087690000|2022-02-17 08:48:10|282.68|281.08|281.99|280.39|282.68|281.08|281.99|280.39|0
1645087700000|2022-02-17 08:48:20|281.9|280.3|283.11|281.51|283.11|281.51|281.9|280.3|0
1645087710000|2022-02-17 08:48:30|283.55|281.95|283.2|281.6|283.55|281.95|283.2|281.6|0
1645087720000|2022-02-17 08:48:40|283.55|281.95|283.72|282.12|283.72|282.12|283.55|281.95|0
1645087730000|2022-02-17 08:48:50|283.38|281.78|283.89|282.29|283.89|282.29|283.38|281.78|0
1645087740000|2022-02-17 08:49:00|283.55|281.95|283.2|281.6|283.55|281.95|283.2|281.6|0
1645087750000|2022-02-17 08:49:10|282.86|281.26|283.03|281.43|283.11|281.51|282.86|281.26|0
1645087760000|2022-02-17 08:49:20|282.86|281.26|283.55|281.95|283.55|281.95|282.86|281.26|0
1645087770000|2022-02-17 08:49:30|283.2|281.6|282.51|280.91|283.2|281.6|282.51|280.91|0
1645087780000|2022-02-17 08:49:40|282.59|280.99|282.86|281.26|282.86|281.26|282.59|280.99|0
1645087790000|2022-02-17 08:49:50|283.03|281.43|283.2|281.6|283.2|281.6|282.94|281.34|0
1645087800000|2022-02-17 08:50:00|281.99|280.39|282.51|280.91|282.51|280.91|281.99|280.39|0
1645087810000|2022-02-17 08:50:10|282.86|281.26|284.59|282.99|284.59|282.99|282.86|281.26|0
1645087820000|2022-02-17 08:50:20|284.76|283.16|284.59|282.99|285.11|283.51|284.5|282.9|0
1645087830000|2022-02-17 08:50:30|284.24|282.64|284.76|283.16|284.76|283.16|284.24|282.64|0
1645087840000|2022-02-17 08:50:40|285.11|283.51|285.36|283.76|285.36|283.76|284.93|283.33|0
1645087850000|2022-02-17 08:50:50|284.76|283.16|285.02|283.42|285.19|283.59|284.76|283.16|0
1645087860000|2022-02-17 08:51:00|283.98|282.38|284.5|282.9|284.5|282.9|283.98|282.38|0
1645087870000|2022-02-17 08:51:10|285.11|283.51|285.11|283.51|285.11|283.51|285.11|283.51|0
1645087880000|2022-02-17 08:51:20|284.67|283.07|284.59|282.99|284.67|283.07|284.24|282.64|0
1645087890000|2022-02-17 08:51:30|284.07|282.47|284.24|282.64|284.41|282.81|284.07|282.47|0
1645087900000|2022-02-17 08:51:40|283.72|282.12|283.72|282.12|283.72|282.12|283.55|281.95|0
1645087910000|2022-02-17 08:51:50|283.89|282.29|283.63|282.03|283.89|282.29|283.63|282.03|0
1645087920000|2022-02-17 08:52:00|283.72|282.12|283.55|281.95|283.89|282.29|283.55|281.95|0
1645087930000|2022-02-17 08:52:10|284.24|282.64|284.49|282.89|284.58|282.98|284.24|282.64|0
1645087940000|2022-02-17 08:52:20|284.24|282.64|283.72|282.12|284.24|282.64|283.72|282.12|0
1645087950000|2022-02-17 08:52:30|284.49|282.89|284.76|283.16|284.76|283.16|284.49|282.89|0
1645087960000|2022-02-17 08:52:40|284.93|283.33|284.41|282.81|284.93|283.33|284.41|282.81|0
1645087970000|2022-02-17 08:52:50|284.24|282.64|284.32|282.72|284.32|282.72|284.24|282.64|0
1645087980000|2022-02-17 08:53:00|283.89|282.29|283.45|281.85|284.06|282.46|283.28|281.68|0
1645087990000|2022-02-17 08:53:10|283.54|281.94|283.03|281.43|283.54|281.94|283.03|281.43|0
1645088000000|2022-02-17 08:53:20|282.94|281.34|283.11|281.51|283.11|281.51|282.85|281.25|0
1645088010000|2022-02-17 08:53:30|283.2|281.6|284.15|282.55|284.15|282.55|283.2|281.6|0
1645088020000|2022-02-17 08:53:40|284.32|282.72|284.76|283.16|284.76|283.16|284.32|282.72|0
1645088030000|2022-02-17 08:53:50|284.58|282.98|284.76|283.16|284.76|283.16|284.06|282.46|0
1645088040000|2022-02-17 08:54:00|285.1|283.5|285.01|283.41|285.28|283.68|285.01|283.41|0
1645088050000|2022-02-17 08:54:10|285.1|283.5|284.76|283.16|285.1|283.5|284.67|283.07|0
1645088060000|2022-02-17 08:54:20|284.32|282.72|284.58|282.98|284.93|283.33|284.24|282.64|0
1645088070000|2022-02-17 08:54:30|284.67|283.07|284.06|282.46|284.76|283.16|284.06|282.46|0
1645088080000|2022-02-17 08:54:40|284.41|282.81|284.06|282.46|284.41|282.81|283.89|282.29|0
1645088090000|2022-02-17 08:54:50|284.24|282.64|285.28|283.68|285.28|283.68|284.24|282.64|0
1645088100000|2022-02-17 08:55:00|285.1|283.5|285.62|284.02|285.62|284.02|285.1|283.5|0
1645088110000|2022-02-17 08:55:10|285.53|283.93|285.28|283.68|285.71|284.11|285.28|283.68|0
1645088120000|2022-02-17 08:55:20|285.62|284.02|285.45|283.85|285.62|284.02|285.45|283.85|0
1645088130000|2022-02-17 08:55:30|284.23|282.63|284.32|282.72|284.58|282.98|284.23|282.63|0
1645088140000|2022-02-17 08:55:40|284.06|282.46|284.14|282.54|284.14|282.54|283.97|282.37|0
1645088150000|2022-02-17 08:55:50|284.06|282.46|284.14|282.54|284.23|282.63|284.06|282.46|0
1645088160000|2022-02-17 08:56:00|284.75|283.15|285.36|283.76|285.45|283.85|284.75|283.15|0
1645088170000|2022-02-17 08:56:10|285.45|283.85|285.45|283.85|285.45|283.85|285.45|283.85|0
1645088180000|2022-02-17 08:56:20|285.36|283.76|284.93|283.33|285.36|283.76|284.41|282.81|0
1645088190000|2022-02-17 08:56:30|284.49|282.89|284.41|282.81|284.58|282.98|284.41|282.81|0
1645088200000|2022-02-17 08:56:40|284.23|282.63|284.14|282.54|284.23|282.63|283.97|282.37|0
1645088210000|2022-02-17 08:56:50|284.23|282.63|284.58|282.98|284.58|282.98|284.23|282.63|0
1645088220000|2022-02-17 08:57:00|285.1|283.5|284.84|283.24|285.1|283.5|284.75|283.15|0
1645088230000|2022-02-17 08:57:10|284.66|283.06|284.49|282.89|284.66|283.06|284.06|282.46|0
1645088240000|2022-02-17 08:57:20|284.58|282.98|284.66|283.06|284.66|283.06|284.58|282.98|0
1645088250000|2022-02-17 08:57:30|284.58|282.98|284.58|282.98|285.1|283.5|284.58|282.98|0
1645088260000|2022-02-17 08:57:40|284.49|282.89|285.18|283.58|285.18|283.58|284.41|282.81|0
1645088270000|2022-02-17 08:57:50|285.1|283.5|285.01|283.41|285.1|283.5|284.75|283.15|0
1645088280000|2022-02-17 08:58:00|284.84|283.24|284.66|283.06|285.01|283.41|284.66|283.06|0
1645088290000|2022-02-17 08:58:10|285.27|283.67|285.1|283.5|285.27|283.67|285.1|283.5|0
1645088300000|2022-02-17 08:58:20|284.93|283.33|285.01|283.41|285.01|283.41|284.75|283.15|0
1645088310000|2022-02-17 08:58:30|284.75|283.15|285.01|283.41|285.01|283.41|284.75|283.15|0
1645088320000|2022-02-17 08:58:40|284.93|283.33|284.93|283.33|284.93|283.33|284.93|283.33|0
1645088400000|2022-02-17 09:00:00|284.92|283.32|285.44|283.84|285.44|283.84|284.92|283.32|0
1645088410000|2022-02-17 09:00:10|285.27|283.67|285.44|283.84|285.62|284.02|285.27|283.67|0
1645088420000|2022-02-17 09:00:20|285.62|284.02|285.79|284.19|285.96|284.36|285.62|284.02|0
1645088430000|2022-02-17 09:00:30|286.14|284.54|286.31|284.71|286.31|284.71|286.14|284.54|0
1645088440000|2022-02-17 09:00:40|286.14|284.54|287.18|285.58|287.18|285.58|286.14|284.54|0
1645088450000|2022-02-17 09:00:50|287.01|285.41|287.53|285.93|287.53|285.93|287.01|285.41|0
1645088460000|2022-02-17 09:01:00|287.36|285.76|287.01|285.41|287.36|285.76|287.01|285.41|0
1645088470000|2022-02-17 09:01:10|286.83|285.23|286.66|285.06|286.83|285.23|286.66|285.06|0
1645088480000|2022-02-17 09:01:20|286.49|284.89|286.66|285.06|286.92|285.32|286.49|284.89|0
1645088490000|2022-02-17 09:01:30|286.39|284.79|285.79|284.19|286.66|285.06|285.79|284.19|0
1645088500000|2022-02-17 09:01:40|285.62|284.02|284.58|282.98|285.62|284.02|284.58|282.98|0
1645088510000|2022-02-17 09:01:50|284.23|282.63|284.75|283.15|285.1|283.5|284.23|282.63|0
1645088520000|2022-02-17 09:02:00|284.58|282.98|285.27|283.67|285.44|283.84|284.58|282.98|0
1645088530000|2022-02-17 09:02:10|285.35|283.75|285.79|284.19|285.79|284.19|285.35|283.75|0
1645088540000|2022-02-17 09:02:20|286.31|284.71|285.79|284.19|286.66|285.06|285.79|284.19|0
1645088550000|2022-02-17 09:02:30|285.09|283.49|285.09|283.49|285.09|283.49|285.09|283.49|0
1645088560000|2022-02-17 09:02:40|284.23|282.63|283.36|281.76|284.23|282.63|283.36|281.76|0
1645088570000|2022-02-17 09:02:50|283.19|281.59|283.54|281.94|283.88|282.28|283.19|281.59|0
1645088580000|2022-02-17 09:03:00|283.71|282.11|283.62|282.02|283.71|282.11|283.62|282.02|0
1645088590000|2022-02-17 09:03:10|283.71|282.11|282.84|281.24|283.71|282.11|282.84|281.24|0
1645088600000|2022-02-17 09:03:20|283.19|281.59|283.79|282.19|283.79|282.19|283.19|281.59|0
1645088610000|2022-02-17 09:03:30|283.71|282.11|283.53|281.93|283.79|282.19|283.53|281.93|0
1645088620000|2022-02-17 09:03:40|283.19|281.59|284.4|282.8|284.4|282.8|283.02|281.42|0
1645088630000|2022-02-17 09:03:50|284.75|283.15|284.23|282.63|284.75|283.15|284.23|282.63|0
1645088640000|2022-02-17 09:04:00|284.48|282.88|283.19|281.59|284.48|282.88|283.19|281.59|0
1645088650000|2022-02-17 09:04:10|283.02|281.42|282.84|281.24|283.02|281.42|282.84|281.24|0
1645088660000|2022-02-17 09:04:20|283.1|281.5|283.02|281.42|283.19|281.59|283.02|281.42|0
1645088670000|2022-02-17 09:04:30|283.1|281.5|283.36|281.76|283.36|281.76|283.02|281.42|0
1645088680000|2022-02-17 09:04:40|283.01|281.41|283.01|281.41|283.19|281.59|282.67|281.07|0
1645088690000|2022-02-17 09:04:50|282.84|281.24|282.92|281.32|282.92|281.32|282.84|281.24|0
1645088700000|2022-02-17 09:05:00|283.27|281.67|283.1|281.5|283.27|281.67|283.01|281.41|0
1645088710000|2022-02-17 09:05:10|283.71|282.11|283.88|282.28|283.88|282.28|283.62|282.02|0
1645088720000|2022-02-17 09:05:20|284.05|282.45|284.05|282.45|284.05|282.45|283.88|282.28|0
1645088730000|2022-02-17 09:05:30|283.71|282.11|284.14|282.54|284.23|282.63|283.71|282.11|0
1645088740000|2022-02-17 09:05:40|284.05|282.45|284.31|282.71|284.31|282.71|284.05|282.45|0
1645088750000|2022-02-17 09:05:50|284.23|282.63|283.62|282.02|284.31|282.71|283.62|282.02|0
1645088760000|2022-02-17 09:06:00|283.71|282.11|283.71|282.11|284.22|282.62|283.71|282.11|0
1645088770000|2022-02-17 09:06:10|283.44|281.84|284.22|282.62|284.22|282.62|283.44|281.84|0
1645088780000|2022-02-17 09:06:20|284.4|282.8|284.74|283.14|284.74|283.14|284.4|282.8|0
1645088790000|2022-02-17 09:06:30|284.4|282.8|284.22|282.62|284.4|282.8|284.05|282.45|0
1645088800000|2022-02-17 09:06:40|283.88|282.28|283.7|282.1|283.88|282.28|283.7|282.1|0
1645088810000|2022-02-17 09:06:50|284.05|282.45|284.05|282.45|284.4|282.8|283.88|282.28|0
1645088820000|2022-02-17 09:07:00|284.13|282.53|284.48|282.88|284.65|283.05|284.13|282.53|0
1645088830000|2022-02-17 09:07:10|284.83|283.23|284.92|283.32|285.09|283.49|284.83|283.23|0
1645088840000|2022-02-17 09:07:20|284.74|283.14|284.83|283.23|284.83|283.23|284.65|283.05|0
1645088850000|2022-02-17 09:07:30|284.57|282.97|284.22|282.62|284.74|283.14|284.22|282.62|0
1645088860000|2022-02-17 09:07:40|284.57|282.97|284.4|282.8|284.57|282.97|284.4|282.8|0
1645088870000|2022-02-17 09:07:50|284.92|283.32|285.26|283.66|285.26|283.66|284.92|283.32|0
1645088880000|2022-02-17 09:08:00|285.35|283.75|284.4|282.8|285.44|283.84|284.4|282.8|0
1645088890000|2022-02-17 09:08:10|284.13|282.53|284.4|282.8|284.4|282.8|284.13|282.53|0
1645088900000|2022-02-17 09:08:20|284.74|283.14|284.13|282.53|284.83|283.23|284.13|282.53|0
1645088910000|2022-02-17 09:08:30|283.88|282.28|284.31|282.71|284.31|282.71|283.88|282.28|0
1645088920000|2022-02-17 09:08:40|284.22|282.62|283.88|282.28|284.22|282.62|283.88|282.28|0
1645088930000|2022-02-17 09:08:50|283.44|281.84|283.36|281.76|283.53|281.93|283.18|281.58|0
1645088940000|2022-02-17 09:09:00|283.53|281.93|283.61|282.01|283.61|282.01|283.53|281.93|0
1645088950000|2022-02-17 09:09:10|283.53|281.93|283.18|281.58|283.53|281.93|282.92|281.32|0
1645088960000|2022-02-17 09:09:20|283.53|281.93|283.61|282.01|283.61|282.01|283.53|281.93|0
1645088970000|2022-02-17 09:09:30|283.93|281.53|283.93|281.53|283.93|281.53|283.93|281.53|0
1645088980000|2022-02-17 09:09:40|283.76|281.36|283.58|281.18|283.76|281.36|283.58|281.18|0
1645088990000|2022-02-17 09:09:50|283.93|281.53|283.58|281.18|283.93|281.53|283.58|281.18|0
1645089000000|2022-02-17 09:10:00|283.93|281.53|284.18|281.78|284.18|281.78|283.93|281.53|0
1645089010000|2022-02-17 09:10:10|283.76|281.36|283.58|281.18|283.76|281.36|283.58|281.18|0
1645089020000|2022-02-17 09:10:20|283.76|281.36|283.76|281.36|283.76|281.36|283.76|281.36|0
1645089030000|2022-02-17 09:10:30|284.1|281.7|284.1|281.7|284.1|281.7|284.1|281.7|0
1645089040000|2022-02-17 09:10:40|284.62|282.22|284.62|282.22|284.62|282.22|284.62|282.22|0
1645089050000|2022-02-17 09:10:50|284.45|282.05|284.62|282.22|284.62|282.22|284.45|282.05|0
1645089060000|2022-02-17 09:11:00|284.45|282.05|284.53|282.13|284.53|282.13|284.45|282.05|0
1645089070000|2022-02-17 09:11:10|284.62|282.22|284.97|282.57|284.97|282.57|284.62|282.22|0
1645089080000|2022-02-17 09:11:20|284.62|282.22|284.27|281.87|284.62|282.22|284.27|281.87|0
1645089090000|2022-02-17 09:11:30|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1645089100000|2022-02-17 09:11:40|285.14|282.74|285.14|282.74|285.14|282.74|285.14|282.74|0
1645089110000|2022-02-17 09:11:50|285.05|282.65|284.88|282.48|285.05|282.65|284.88|282.48|0
1645089120000|2022-02-17 09:12:00|284.45|282.05|284.97|282.57|284.97|282.57|284.45|282.05|0
1645089140000|2022-02-17 09:12:20|285.14|282.74|284.97|282.57|285.14|282.74|284.97|282.57|0
1645089150000|2022-02-17 09:12:30|284.88|282.48|284.97|282.57|284.97|282.57|284.88|282.48|0
1645089160000|2022-02-17 09:12:40|285.22|282.82|285.14|282.74|285.22|282.82|285.14|282.74|0
1645089170000|2022-02-17 09:12:50|284.97|282.57|284.96|282.56|284.97|282.57|284.96|282.56|0
1645089180000|2022-02-17 09:13:00|284.79|282.39|284.62|282.22|284.79|282.39|284.62|282.22|0
1645089190000|2022-02-17 09:13:10|283.93|281.53|283.93|281.53|283.93|281.53|283.93|281.53|0
1645089200000|2022-02-17 09:13:20|283.58|281.18|283.41|281.01|283.58|281.18|283.41|281.01|0
1645089210000|2022-02-17 09:13:30|283.23|280.83|283.23|280.83|283.23|280.83|283.23|280.83|0
1645089220000|2022-02-17 09:13:40|283.41|281.01|283.41|281.01|283.41|281.01|283.41|281.01|0
1645089230000|2022-02-17 09:13:50|283.23|280.83|283.23|280.83|283.23|280.83|283.23|280.83|0
1645089240000|2022-02-17 09:14:00|283.41|281.01|283.66|281.26|283.66|281.26|283.41|281.01|0
1645089250000|2022-02-17 09:14:10|283.75|281.35|283.66|281.26|283.75|281.35|283.66|281.26|0
1645089260000|2022-02-17 09:14:20|283.23|280.83|283.32|280.92|283.32|280.92|283.23|280.83|0
1645089270000|2022-02-17 09:14:30|283.58|281.18|283.92|281.52|283.92|281.52|283.58|281.18|0
1645089540000|2022-02-17 09:19:00|285.62|284.02|285.62|284.02|285.62|284.02|285.62|284.02|0
1645089560000|2022-02-17 09:19:20|285.44|283.84|285.44|283.84|285.44|283.84|285.44|283.84|0
1645089570000|2022-02-17 09:19:30|285.53|283.93|285.79|284.19|285.79|284.19|285.44|283.84|0
1645089580000|2022-02-17 09:19:40|285.96|284.36|286.31|284.71|286.49|284.89|285.79|284.19|0
1645089590000|2022-02-17 09:19:50|286.66|285.06|287.7|286.1|287.7|286.1|286.66|285.06|0
1645089600000|2022-02-17 09:20:00|287.53|285.93|286.49|284.89|287.53|285.93|286.49|284.89|0
1645089610000|2022-02-17 09:20:10|286.66|285.06|286.57|284.97|286.74|285.14|286.49|284.89|0
1645089620000|2022-02-17 09:20:20|285.7|284.1|284.58|282.98|285.79|284.19|284.58|282.98|0
1645089630000|2022-02-17 09:20:30|284.14|282.54|284.58|282.98|285.01|283.41|284.14|282.54|0
1645089640000|2022-02-17 09:20:40|285.1|283.5|285.44|283.84|285.44|283.84|285.1|283.5|0
1645089650000|2022-02-17 09:20:50|285.87|284.27|285.79|284.19|286.48|284.88|285.7|284.1|0
1645089660000|2022-02-17 09:21:00|285.44|283.84|283.36|281.76|285.44|283.84|283.36|281.76|0
1645089670000|2022-02-17 09:21:10|283.19|281.59|283.54|281.94|283.88|282.28|283.19|281.59|0
1645089680000|2022-02-17 09:21:20|283.1|281.5|282.84|281.24|283.1|281.5|282.84|281.24|0
1645089690000|2022-02-17 09:21:30|283.19|281.59|283.02|281.42|283.88|282.28|283.02|281.42|0
1645089700000|2022-02-17 09:21:40|284.4|282.8|284.23|282.63|284.57|282.97|284.23|282.63|0
1645089710000|2022-02-17 09:21:50|284.4|282.8|283.1|281.5|284.4|282.8|283.1|281.5|0
1645089720000|2022-02-17 09:22:00|283.36|281.76|283.19|281.59|283.36|281.76|283.19|281.59|0
1645089730000|2022-02-17 09:22:10|283.01|281.41|283.01|281.41|283.01|281.41|282.67|281.07|0
1645089740000|2022-02-17 09:22:20|282.84|281.24|283.19|281.59|283.44|281.84|282.84|281.24|0
1645089750000|2022-02-17 09:22:30|283.79|282.19|283.88|282.28|283.88|282.28|283.71|282.11|0
1645089760000|2022-02-17 09:22:40|284.23|282.63|284.31|282.71|284.31|282.71|284.05|282.45|0
1645089770000|2022-02-17 09:22:50|283.79|282.19|283.71|282.11|284.22|282.62|283.62|282.02|0
1645089780000|2022-02-17 09:23:00|283.88|282.28|284.4|282.8|284.4|282.8|283.88|282.28|0
1645089790000|2022-02-17 09:23:10|284.57|282.97|284.13|282.53|284.74|283.14|284.13|282.53|0
1645089800000|2022-02-17 09:23:20|284.22|282.62|284.05|282.45|284.22|282.62|284.05|282.45|0
1645089810000|2022-02-17 09:23:30|284.31|282.71|284.92|283.32|284.92|283.32|284.05|282.45|0
1645089820000|2022-02-17 09:23:40|285.09|283.49|284.57|282.97|285.09|283.49|284.13|282.53|0
1645089830000|2022-02-17 09:23:50|284.4|282.8|284.4|282.8|284.57|282.97|284.4|282.8|0
1645089840000|2022-02-17 09:24:00|284.65|283.05|285.09|283.49|285.44|283.84|284.65|283.05|0
1645089850000|2022-02-17 09:24:10|284.05|282.45|284.57|282.97|284.57|282.97|284.05|282.45|0
1645089860000|2022-02-17 09:24:20|284.4|282.8|284.74|283.14|284.74|283.14|284.05|282.45|0
1645089870000|2022-02-17 09:24:30|284.22|282.62|283.53|281.93|284.22|282.62|283.53|281.93|0
1645089880000|2022-02-17 09:24:40|283.36|281.76|283.61|282.01|283.61|282.01|283.36|281.76|0
1645089890000|2022-02-17 09:24:50|283.01|281.41|283.53|281.93|283.53|281.93|283.01|281.41|0
1645089900000|2022-02-17 09:25:00|283.93|281.53|283.58|281.18|283.93|281.53|283.58|281.18|0
1645089910000|2022-02-17 09:25:10|284.27|281.87|284.27|281.87|284.27|281.87|284.27|281.87|0
1645089920000|2022-02-17 09:25:20|283.58|281.18|283.76|281.36|283.76|281.36|283.58|281.18|0
1645089930000|2022-02-17 09:25:30|284.1|281.7|284.62|282.22|284.62|282.22|284.1|281.7|0
1645089940000|2022-02-17 09:25:40|284.7|282.3|284.45|282.05|284.7|282.3|284.45|282.05|0
1645089950000|2022-02-17 09:25:50|284.62|282.22|284.45|282.05|284.62|282.22|284.45|282.05|0
1645089960000|2022-02-17 09:26:00|284.79|282.39|285.05|282.65|285.05|282.65|284.79|282.39|0
1645089970000|2022-02-17 09:26:10|284.53|282.13|284.97|282.57|284.97|282.57|284.53|282.13|0
1645089980000|2022-02-17 09:26:20|285.14|282.74|284.97|282.57|285.14|282.74|284.97|282.57|0
1645089990000|2022-02-17 09:26:30|285.14|282.74|284.79|282.39|285.14|282.74|284.79|282.39|0
1645090000000|2022-02-17 09:26:40|284.53|282.13|283.41|281.01|284.53|282.13|283.41|281.01|0
1645090010000|2022-02-17 09:26:50|283.23|280.83|283.23|280.83|283.23|280.83|283.23|280.83|0
1645090020000|2022-02-17 09:27:00|283.66|281.26|283.66|281.26|283.66|281.26|283.66|281.26|0
1645090030000|2022-02-17 09:27:10|283.23|280.83|283.23|280.83|283.23|280.83|283.23|280.83|0
1645090040000|2022-02-17 09:27:20|283.49|281.09|283.83|281.43|283.83|281.43|283.49|281.09|0
1645091740000|2022-02-17 09:55:40|286.23|281.51|286.31|281.51|286.31|281.51|286.23|281.51|0
1645091750000|2022-02-17 09:55:50|286.4|281.6|286.23|281.43|286.74|281.94|286.23|281.43|0
1645091760000|2022-02-17 09:56:00|286.4|281.6|286.57|281.77|286.57|281.77|286.4|281.6|0
1645091770000|2022-02-17 09:56:10|286.48|281.68|286.4|281.6|286.48|281.68|286.4|281.6|0
1645091780000|2022-02-17 09:56:20|286.57|281.77|286.57|281.77|286.57|281.77|286.4|281.6|0
1645091790000|2022-02-17 09:56:30|286.74|281.94|286.65|281.85|286.74|281.94|286.65|281.85|0
1645091800000|2022-02-17 09:56:40|286.74|281.94|287.09|282.29|287.09|282.29|286.74|281.94|0
1645091810000|2022-02-17 09:56:50|287|282.2|287|282.2|287|282.2|286.92|282.12|0
1645091820000|2022-02-17 09:57:00|286.92|282.12|286.22|281.42|287.09|282.29|286.22|281.42|0
1645091830000|2022-02-17 09:57:10|286.4|281.6|286.4|281.6|286.48|281.68|286.4|281.6|0
1645091840000|2022-02-17 09:57:20|286.31|281.51|286.4|281.6|286.4|281.6|286.31|281.51|0
1645091850000|2022-02-17 09:57:30|286.48|281.68|286.22|281.42|286.48|281.68|286.22|281.42|0
1645091860000|2022-02-17 09:57:40|286.4|281.6|286.22|281.42|286.4|281.6|286.22|281.42|0
1645091870000|2022-02-17 09:57:50|286.05|281.25|286.05|281.25|286.05|281.25|286.05|281.25|0
1645091880000|2022-02-17 09:58:00|286.31|281.51|286.05|281.25|286.4|281.6|286.05|281.25|0
1645091890000|2022-02-17 09:58:10|286.13|281.33|286.4|281.6|286.57|281.77|286.13|281.33|0
1645091900000|2022-02-17 09:58:20|286.57|281.77|286.4|281.6|286.57|281.77|286.4|281.6|0
1645091910000|2022-02-17 09:58:30|286.74|281.94|286.82|282.02|286.91|282.11|286.74|281.94|0
1645091920000|2022-02-17 09:58:40|286.91|282.11|286.74|281.94|286.91|282.11|286.57|281.77|0
1645091930000|2022-02-17 09:58:50|286.82|282.02|286.91|282.11|286.91|282.11|286.82|282.02|0
1645091940000|2022-02-17 09:59:00|287.09|282.29|287.09|282.29|287.09|282.29|286.91|282.11|0
1645091950000|2022-02-17 09:59:10|286.91|282.11|286.91|282.11|286.91|282.11|286.74|281.94|0
1645091960000|2022-02-17 09:59:20|287.09|282.29|286.74|281.94|287.09|282.29|286.74|281.94|0
1645091970000|2022-02-17 09:59:30|286.57|281.77|286.22|281.42|286.74|281.94|286.22|281.42|0
1645091980000|2022-02-17 09:59:40|286.05|281.25|286.05|281.25|286.05|281.25|286.05|281.25|0
1645091990000|2022-02-17 09:59:50|286.22|281.42|286.22|281.42|286.22|281.42|286.22|281.42|0
1645092000000|2022-02-17 10:00:00|286.13|281.33|286.05|281.25|286.22|281.42|285.88|281.08|0
1645092010000|2022-02-17 10:00:10|285.79|280.99|285.7|280.9|285.79|280.99|285.7|280.9|0
1645092020000|2022-02-17 10:00:20|285.88|281.08|285.88|281.08|285.88|281.08|285.7|280.9|0
1645092030000|2022-02-17 10:00:30|285.7|280.9|285.44|280.64|285.7|280.9|285.44|280.64|0
1645092040000|2022-02-17 10:00:40|285.36|280.56|286.05|281.25|286.05|281.25|285.36|280.56|0
1645092050000|2022-02-17 10:00:50|285.88|281.08|285.53|280.73|285.88|281.08|285.53|280.73|0
1645092060000|2022-02-17 10:01:00|285.79|280.99|285.88|281.08|285.88|281.08|285.79|280.99|0
1645092070000|2022-02-17 10:01:10|286.05|281.25|286.05|281.25|286.13|281.33|286.05|281.25|0
1645092080000|2022-02-17 10:01:20|286.22|281.42|286.13|281.33|286.22|281.42|286.05|281.25|0
1645092090000|2022-02-17 10:01:30|286.22|281.42|286.22|281.42|286.22|281.42|286.22|281.42|0
1645092100000|2022-02-17 10:01:40|286.13|281.33|285.7|280.9|286.22|281.42|285.7|280.9|0
1645092110000|2022-02-17 10:01:50|285.53|280.73|285.27|280.47|285.53|280.73|285.18|280.38|0
1645092120000|2022-02-17 10:02:00|285.53|280.73|285.53|280.73|285.7|280.9|285.53|280.73|0
1645092130000|2022-02-17 10:02:10|285.61|280.81|285.27|280.47|285.61|280.81|285.27|280.47|0
1645092140000|2022-02-17 10:02:20|285.53|280.73|285.36|280.56|285.53|280.73|285.36|280.56|0
1645092150000|2022-02-17 10:02:30|285.53|280.73|285.27|280.47|285.53|280.73|285.27|280.47|0
1645092160000|2022-02-17 10:02:40|285.53|280.73|285.87|281.07|285.87|281.07|285.53|280.73|0
1645092170000|2022-02-17 10:02:50|285.7|280.9|285.87|281.07|285.96|281.16|285.7|280.9|0
1645092180000|2022-02-17 10:03:00|286.05|281.25|286.39|281.59|286.39|281.59|286.05|281.25|0
1645092190000|2022-02-17 10:03:10|286.56|281.76|286.74|281.94|286.74|281.94|286.56|281.76|0
1645092200000|2022-02-17 10:03:20|286.56|281.76|286.74|281.94|286.74|281.94|286.56|281.76|0
1645092210000|2022-02-17 10:03:30|286.91|282.11|287.34|282.54|287.34|282.54|286.91|282.11|0
1645092220000|2022-02-17 10:03:40|287.08|282.28|286.65|281.85|287.16|282.36|286.65|281.85|0
1645092230000|2022-02-17 10:03:50|286.74|281.94|286.82|282.02|286.82|282.02|286.74|281.94|0
1645092240000|2022-02-17 10:04:00|286.91|282.11|287.34|282.54|287.34|282.54|286.91|282.11|0
1645092250000|2022-02-17 10:04:10|287.77|282.97|287.95|283.15|287.95|283.15|287.68|282.88|0
1645092260000|2022-02-17 10:04:20|287.77|282.97|287.95|283.15|287.95|283.15|287.6|282.8|0
1645092270000|2022-02-17 10:04:30|287.86|283.06|287.95|283.15|287.95|283.15|287.86|283.06|0
1645092280000|2022-02-17 10:04:40|287.77|282.97|287.25|282.45|287.77|282.97|287.25|282.45|0
1645092290000|2022-02-17 10:04:50|287.43|282.63|287.08|282.28|287.43|282.63|287.08|282.28|0
1645092300000|2022-02-17 10:05:00|286.99|282.19|286.99|282.19|287.08|282.28|286.99|282.19|0
1645092310000|2022-02-17 10:05:10|287.25|282.45|287.43|282.63|287.43|282.63|287.25|282.45|0
1645092320000|2022-02-17 10:05:20|287.34|282.54|287.34|282.54|287.34|282.54|287.34|282.54|0
1645092330000|2022-02-17 10:05:30|287.43|282.63|286.82|282.02|287.43|282.63|286.82|282.02|0
1645092340000|2022-02-17 10:05:40|286.73|281.93|287.43|282.63|287.43|282.63|286.73|281.93|0
1645092350000|2022-02-17 10:05:50|287.25|282.45|287.34|282.54|287.34|282.54|287.25|282.45|0
1645092360000|2022-02-17 10:06:00|287.43|282.63|287.16|282.36|287.43|282.63|287.16|282.36|0
1645092370000|2022-02-17 10:06:10|286.91|282.11|286.91|282.11|287.16|282.36|286.91|282.11|0
1645092380000|2022-02-17 10:06:20|286.82|282.02|286.73|281.93|286.82|282.02|286.73|281.93|0
1645092390000|2022-02-17 10:06:30|286.64|281.84|286.56|281.76|286.64|281.84|286.56|281.76|0
1645092400000|2022-02-17 10:06:40|286.39|281.59|286.56|281.76|286.56|281.76|286.39|281.59|0
1645092410000|2022-02-17 10:06:50|286.39|281.59|286.04|281.24|286.39|281.59|286.04|281.24|0
1645092420000|2022-02-17 10:07:00|285.87|281.07|286.04|281.24|286.04|281.24|285.87|281.07|0
1645092430000|2022-02-17 10:07:10|286.21|281.41|286.04|281.24|286.21|281.41|286.04|281.24|0
1645092440000|2022-02-17 10:07:20|285.87|281.07|285.95|281.15|286.04|281.24|285.78|280.98|0
1645092450000|2022-02-17 10:07:30|286.04|281.24|286.21|281.41|286.3|281.5|286.04|281.24|0
1645092460000|2022-02-17 10:07:40|286.64|281.84|286.21|281.41|286.64|281.84|286.21|281.41|0
1645092470000|2022-02-17 10:07:50|286.39|281.59|284.1|282.5|286.39|282.5|284.1|281.15|0
1645092480000|2022-02-17 10:08:00|284.01|282.41|284.01|282.41|284.01|282.41|284.01|282.41|0
1645092490000|2022-02-17 10:08:10|284.1|282.5|283.92|282.32|284.1|282.5|283.92|282.32|0
1645092500000|2022-02-17 10:08:20|283.58|281.98|283.66|282.06|283.75|282.15|283.58|281.98|0
1645092510000|2022-02-17 10:08:30|283.58|281.98|284.27|282.67|284.44|282.84|283.58|281.98|0
1645092520000|2022-02-17 10:08:40|284.1|282.5|284.79|283.19|284.79|283.19|284.1|282.5|0
1645092530000|2022-02-17 10:08:50|284.7|283.1|284.44|282.84|284.79|283.19|284.44|282.84|0
1645092540000|2022-02-17 10:09:00|284.27|282.67|284.44|282.84|284.44|282.84|284.27|282.67|0
1645092550000|2022-02-17 10:09:10|284.09|282.49|283.92|282.32|284.18|282.58|283.92|282.32|0
1645092560000|2022-02-17 10:09:20|283.83|282.23|283.92|282.32|283.92|282.32|283.83|282.23|0
1645092570000|2022-02-17 10:09:30|283.83|282.23|283.92|282.32|283.92|282.32|283.83|282.23|0
1645092580000|2022-02-17 10:09:40|284.44|282.84|284.7|283.1|284.7|283.1|284.18|282.58|0
1645092590000|2022-02-17 10:09:50|284.87|283.27|284.96|283.36|284.96|283.36|284.87|283.27|0
1645092600000|2022-02-17 10:10:00|285.04|283.44|285.04|283.44|285.04|283.44|284.96|283.36|0
1645092610000|2022-02-17 10:10:10|285.48|283.88|285.48|283.88|285.48|283.88|285.3|283.7|0
1645092620000|2022-02-17 10:10:20|285.65|284.05|285.39|283.79|285.65|284.05|285.39|283.79|0
1645092630000|2022-02-17 10:10:30|285.48|283.88|285.65|284.05|285.65|284.05|285.48|283.88|0
1645092640000|2022-02-17 10:10:40|285.73|284.13|286.08|284.48|286.08|284.48|285.73|284.13|0
1645092650000|2022-02-17 10:10:50|286.17|284.57|285.99|284.39|286.17|284.57|285.99|284.39|0
1645092660000|2022-02-17 10:11:00|286.17|284.57|285.65|284.05|286.17|284.57|285.65|284.05|0
1645092670000|2022-02-17 10:11:10|285.82|284.22|285.82|284.22|285.99|284.39|285.82|284.22|0
1645092680000|2022-02-17 10:11:20|285.65|284.05|285.47|283.87|285.65|284.05|285.47|283.87|0
1645092690000|2022-02-17 10:11:30|285.56|283.96|286.34|284.74|286.34|284.74|285.56|283.96|0
1645092700000|2022-02-17 10:11:40|286.17|284.57|286.17|284.57|286.17|284.57|286.17|284.57|0
1645092710000|2022-02-17 10:11:50|286.25|284.65|286.34|284.74|286.34|284.74|286.25|284.65|0
1645092720000|2022-02-17 10:12:00|286.17|284.57|286.17|284.57|286.34|284.74|286.17|284.57|0
1645092730000|2022-02-17 10:12:10|286.08|284.48|285.99|284.39|286.08|284.48|285.99|284.39|0
1645092750000|2022-02-17 10:12:30|285.65|284.05|285.82|284.22|285.82|284.22|285.65|284.05|0
1645092760000|2022-02-17 10:12:40|285.99|284.39|285.82|284.22|285.99|284.39|285.82|284.22|0
1645092770000|2022-02-17 10:12:50|285.73|284.13|285.99|284.39|285.99|284.39|285.73|284.13|0
1645092780000|2022-02-17 10:13:00|286.34|284.74|286.25|284.65|286.34|284.74|286.17|284.57|0
1645092790000|2022-02-17 10:13:10|286.34|284.74|286.86|285.26|287.03|285.43|286.34|284.74|0
1645092800000|2022-02-17 10:13:20|286.68|285.08|286.77|285.17|286.77|285.17|286.68|285.08|0
1645092810000|2022-02-17 10:13:30|286.51|284.91|286.51|284.91|286.51|284.91|286.51|284.91|0
1645092820000|2022-02-17 10:13:40|286.59|284.99|286.59|284.99|286.68|285.08|286.51|284.91|0
1645092830000|2022-02-17 10:13:50|286.86|285.26|286.68|285.08|286.86|285.26|286.68|285.08|0
1645092840000|2022-02-17 10:14:00|286.77|285.17|286.86|285.26|286.86|285.26|286.68|285.08|0
1645092850000|2022-02-17 10:14:10|287.03|285.43|287.2|285.6|287.2|285.6|287.03|285.43|0
1645092860000|2022-02-17 10:14:20|287.38|285.78|287.2|285.6|287.38|285.78|287.2|285.6|0
1645092880000|2022-02-17 10:14:40|287.03|285.43|287.03|285.43|287.03|285.43|287.03|285.43|0
1645092890000|2022-02-17 10:14:50|287.2|285.6|287.38|285.78|287.38|285.78|287.2|285.6|0
1645092900000|2022-02-17 10:15:00|287.2|285.6|286.86|285.26|287.2|285.6|286.86|285.26|0
1645092910000|2022-02-17 10:15:10|287.03|285.43|287.38|285.78|287.38|285.78|287.03|285.43|0
1645092920000|2022-02-17 10:15:20|287.29|285.69|287.2|285.6|287.29|285.69|287.2|285.6|0
1645092930000|2022-02-17 10:15:30|286.86|285.26|286.94|285.34|286.94|285.34|286.86|285.26|0
1645092940000|2022-02-17 10:15:40|286.86|285.26|286.86|285.26|286.94|285.34|286.86|285.26|0
1645092950000|2022-02-17 10:15:50|287.03|285.43|287.29|285.69|287.29|285.69|287.03|285.43|0
1645092960000|2022-02-17 10:16:00|287.38|285.78|287.38|285.78|287.55|285.95|287.38|285.78|0
1645092970000|2022-02-17 10:16:10|287.2|285.6|287.2|285.6|287.2|285.6|287.2|285.6|0
1645092980000|2022-02-17 10:16:20|287.38|285.78|287.55|285.95|287.55|285.95|287.38|285.78|0
1645092990000|2022-02-17 10:16:30|287.9|286.3|287.63|286.03|287.9|286.3|287.55|285.95|0
1645093000000|2022-02-17 10:16:40|287.37|285.77|287.55|285.95|287.55|285.95|287.37|285.77|0
1645093010000|2022-02-17 10:16:50|287.37|285.77|287.46|285.86|287.46|285.86|287.37|285.77|0
1645093020000|2022-02-17 10:17:00|287.55|285.95|287.2|285.6|287.55|285.95|287.2|285.6|0
1645093030000|2022-02-17 10:17:10|287.37|285.77|287.2|285.6|287.37|285.77|287.2|285.6|0
1645093040000|2022-02-17 10:17:20|287.11|285.51|287.2|285.6|287.2|285.6|287.11|285.51|0
1645093050000|2022-02-17 10:17:30|287.11|285.51|287.03|285.43|287.11|285.51|287.03|285.43|0
1645093060000|2022-02-17 10:17:40|286.85|285.25|286.85|285.25|287.03|285.43|286.85|285.25|0
1645093070000|2022-02-17 10:17:50|286.94|285.34|286.68|285.08|286.94|285.34|286.68|285.08|0
1645093090000|2022-02-17 10:18:10|286.59|284.99|286.68|285.08|286.68|285.08|286.59|284.99|0
1645093100000|2022-02-17 10:18:20|286.51|284.91|286.68|285.08|286.68|285.08|286.51|284.91|0
1645093110000|2022-02-17 10:18:30|286.59|284.99|286.85|285.25|286.85|285.25|286.59|284.99|0
1645093120000|2022-02-17 10:18:40|286.68|285.08|286.68|285.08|286.68|285.08|286.51|284.91|0
1645093130000|2022-02-17 10:18:50|286.59|284.99|285.99|284.39|286.59|284.99|285.99|284.39|0
1645093140000|2022-02-17 10:19:00|286.33|284.73|286.33|284.73|286.33|284.73|286.33|284.73|0
1645093150000|2022-02-17 10:19:10|287.37|285.77|287.63|286.03|287.63|286.03|287.37|285.77|0
1645093160000|2022-02-17 10:19:20|287.55|285.95|287.46|285.86|287.55|285.95|287.37|285.77|0
1645093170000|2022-02-17 10:19:30|287.55|285.95|287.55|285.95|287.63|286.03|287.55|285.95|0
1645093180000|2022-02-17 10:19:40|287.2|285.6|287.28|285.68|287.28|285.68|287.2|285.6|0
1645093190000|2022-02-17 10:19:50|287.2|285.6|286.68|285.08|287.28|285.68|286.68|285.08|0
1645093200000|2022-02-17 10:20:00|286.5|284.9|287.02|285.42|287.02|285.42|286.5|284.9|0
1645093210000|2022-02-17 10:20:10|286.85|285.25|286.68|285.08|286.85|285.25|286.33|284.73|0
1645093220000|2022-02-17 10:20:20|286.5|284.9|286.85|285.25|286.85|285.25|286.5|284.9|0
1645093230000|2022-02-17 10:20:30|286.68|285.08|287.02|285.42|287.02|285.42|286.68|285.08|0
1645093240000|2022-02-17 10:20:40|287.2|285.6|286.85|285.25|287.2|285.6|286.85|285.25|0
1645093250000|2022-02-17 10:20:50|286.93|285.33|286.85|285.25|286.93|285.33|286.76|285.16|0
1645093260000|2022-02-17 10:21:00|286.68|285.08|286.68|285.08|286.76|285.16|286.68|285.08|0
1645093270000|2022-02-17 10:21:10|286.5|284.9|286.33|284.73|286.5|284.9|286.33|284.73|0
1645093280000|2022-02-17 10:21:20|286.5|284.9|286.33|284.73|286.5|284.9|286.33|284.73|0
1645093290000|2022-02-17 10:21:30|286.16|284.56|286.41|284.81|286.41|284.81|286.16|284.56|0
1645093300000|2022-02-17 10:21:40|286.33|284.73|286.16|284.56|286.33|284.73|286.16|284.56|0
1645093310000|2022-02-17 10:21:50|286.33|284.73|286.41|284.81|286.41|284.81|286.33|284.73|0
1645093320000|2022-02-17 10:22:00|286.5|284.9|286.59|284.99|286.68|285.08|286.5|284.9|0
1645093330000|2022-02-17 10:22:10|286.5|284.9|286.16|284.56|286.5|284.9|286.16|284.56|0
1645093340000|2022-02-17 10:22:20|286.33|284.73|286.41|284.81|286.41|284.81|286.33|284.73|0
1645093350000|2022-02-17 10:22:30|286.5|284.9|287.28|285.68|287.28|285.68|286.5|284.9|0
1645093360000|2022-02-17 10:22:40|287.54|285.94|287.63|286.03|287.63|286.03|287.45|285.85|0
1645093370000|2022-02-17 10:22:50|287.37|285.77|287.45|285.85|287.54|285.94|287.37|285.77|0
1645093380000|2022-02-17 10:23:00|287.2|285.6|287.1|285.5|287.2|285.6|287.1|285.5|0
1645093390000|2022-02-17 10:23:10|287.37|285.77|287.37|285.77|287.37|285.77|287.37|285.77|0
1645093400000|2022-02-17 10:23:20|287.19|285.59|287.02|285.42|287.28|285.68|287.02|285.42|0
1645093410000|2022-02-17 10:23:30|286.93|285.33|286.93|285.33|286.93|285.33|286.93|285.33|0
1645093420000|2022-02-17 10:23:40|287.02|285.42|286.93|285.33|287.02|285.42|286.93|285.33|0
1645093430000|2022-02-17 10:23:50|286.85|285.25|286.67|285.07|286.85|285.25|286.67|285.07|0
1645093440000|2022-02-17 10:24:00|286.76|285.16|286.67|285.07|286.76|285.16|286.67|285.07|0
1645093460000|2022-02-17 10:24:20|286.85|285.25|286.67|285.07|286.85|285.25|286.67|285.07|0
1645093470000|2022-02-17 10:24:30|286.76|285.16|286.85|285.25|286.85|285.25|286.67|285.07|0
1645093480000|2022-02-17 10:24:40|286.67|285.07|286.67|285.07|286.67|285.07|286.67|285.07|0
1645093490000|2022-02-17 10:24:50|286.85|285.25|286.41|284.81|286.85|285.25|286.41|284.81|0
1645093500000|2022-02-17 10:25:00|286.5|284.9|286.76|285.16|286.76|285.16|286.5|284.9|0
1645093510000|2022-02-17 10:25:10|286.85|285.25|286.85|285.25|286.85|285.25|286.85|285.25|0
1645093520000|2022-02-17 10:25:20|286.15|284.55|286.33|284.73|286.33|284.73|286.15|284.55|0
1645093530000|2022-02-17 10:25:30|286.5|284.9|286.67|285.07|286.67|285.07|286.5|284.9|0
1645093540000|2022-02-17 10:25:40|286.85|285.25|287.02|285.42|287.19|285.59|286.85|285.25|0
1645093560000|2022-02-17 10:26:00|286.93|285.33|287.02|285.42|287.1|285.5|286.93|285.33|0
1645093570000|2022-02-17 10:26:10|287.28|285.68|287.19|285.59|287.28|285.68|287.02|285.42|0
1645093580000|2022-02-17 10:26:20|287.37|285.77|287.54|285.94|287.62|286.02|287.37|285.77|0
1645093590000|2022-02-17 10:26:30|287.62|286.02|287.54|285.94|287.62|286.02|287.54|285.94|0
1645093610000|2022-02-17 10:26:50|287.62|286.02|287.62|286.02|287.71|286.11|287.62|286.02|0
1645093620000|2022-02-17 10:27:00|287.71|286.11|287.8|286.2|287.8|286.2|287.71|286.11|0
1645093630000|2022-02-17 10:27:10|287.89|286.29|287.45|285.85|287.89|286.29|287.45|285.85|0
1645093640000|2022-02-17 10:27:20|287.62|286.02|287.62|286.02|287.62|286.02|287.27|285.67|0
1645093650000|2022-02-17 10:27:30|287.54|285.94|287.71|286.11|287.71|286.11|287.54|285.94|0
1645093660000|2022-02-17 10:27:40|287.79|286.19|287.88|286.28|287.88|286.28|287.79|286.19|0
1645093670000|2022-02-17 10:27:50|288.06|286.46|287.88|286.28|288.06|286.46|287.88|286.28|0
1645093680000|2022-02-17 10:28:00|287.79|286.19|287.88|286.28|287.88|286.28|287.79|286.19|0
1645093690000|2022-02-17 10:28:10|287.79|286.19|287.79|286.19|287.88|286.28|287.71|286.11|0
1645093700000|2022-02-17 10:28:20|287.54|285.94|287.54|285.94|287.54|285.94|287.54|285.94|0
1645093720000|2022-02-17 10:28:40|287.36|285.76|287.54|285.94|287.54|285.94|287.27|285.67|0
1645093730000|2022-02-17 10:28:50|287.62|286.02|287.54|285.94|287.62|286.02|287.54|285.94|0
1645093740000|2022-02-17 10:29:00|287.36|285.76|287.19|285.59|287.36|285.76|287.19|285.59|0
1645093750000|2022-02-17 10:29:10|287.27|285.67|287.27|285.67|287.36|285.76|287.27|285.67|0
1645093760000|2022-02-17 10:29:20|287.19|285.59|287.27|285.67|287.27|285.67|287.19|285.59|0
1645093770000|2022-02-17 10:29:30|287.19|285.59|287.19|285.59|287.36|285.76|287.19|285.59|0
1645093780000|2022-02-17 10:29:40|287.36|285.76|287.36|285.76|287.36|285.76|287.36|285.76|0
1645093790000|2022-02-17 10:29:50|287.19|285.59|287.1|285.5|287.19|285.59|287.1|285.5|0
1645093800000|2022-02-17 10:30:00|287.19|285.59|287.02|285.42|287.19|285.59|286.84|285.24|0
1645093810000|2022-02-17 10:30:10|286.84|285.24|287.01|285.41|287.01|285.41|286.84|285.24|0
1645093820000|2022-02-17 10:30:20|286.67|285.07|287.19|285.59|287.19|285.59|286.67|285.07|0
1645093830000|2022-02-17 10:30:30|288.06|286.46|287.88|286.28|288.23|286.63|287.88|286.28|0
1645093840000|2022-02-17 10:30:40|287.97|286.37|287.53|285.93|287.97|286.37|287.53|285.93|0
1645093860000|2022-02-17 10:31:00|287.36|285.76|287.36|285.76|287.36|285.76|287.19|285.59|0
1645093870000|2022-02-17 10:31:10|287.62|286.02|287.71|286.11|287.71|286.11|287.53|285.93|0
1645093880000|2022-02-17 10:31:20|287.88|286.28|287.88|286.28|288.06|286.46|287.88|286.28|0
1645093890000|2022-02-17 10:31:30|288.14|286.54|287.71|286.11|288.14|286.54|287.71|286.11|0
1645093900000|2022-02-17 10:31:40|287.53|285.93|287.71|286.11|287.71|286.11|287.53|285.93|0
1645093910000|2022-02-17 10:31:50|287.53|285.93|287.71|286.11|287.71|286.11|287.53|285.93|0
1645093920000|2022-02-17 10:32:00|287.88|286.28|288.05|286.45|288.05|286.45|287.88|286.28|0
1645093930000|2022-02-17 10:32:10|288.23|286.63|288.58|286.98|288.58|286.98|288.23|286.63|0
1645093940000|2022-02-17 10:32:20|288.4|286.8|287.96|286.36|288.4|286.8|287.96|286.36|0
1645093950000|2022-02-17 10:32:30|287.88|286.28|287.88|286.28|288.23|286.63|287.88|286.28|0
1645093960000|2022-02-17 10:32:40|288.05|286.45|288.31|286.71|288.31|286.71|288.05|286.45|0
1645093970000|2022-02-17 10:32:50|288.23|286.63|288.23|286.63|288.31|286.71|288.23|286.63|0
1645093980000|2022-02-17 10:33:00|288.14|286.54|288.14|286.54|288.14|286.54|287.96|286.36|0
1645093990000|2022-02-17 10:33:10|288.05|286.45|288.57|286.97|288.57|286.97|288.05|286.45|0
1645094010000|2022-02-17 10:33:30|288.4|286.8|288.23|286.63|288.4|286.8|288.23|286.63|0
1645094020000|2022-02-17 10:33:40|288.05|286.45|288.05|286.45|288.14|286.54|288.05|286.45|0
1645094030000|2022-02-17 10:33:50|288.23|286.63|288.05|286.45|288.23|286.63|288.05|286.45|0
1645094040000|2022-02-17 10:34:00|287.96|286.36|287.88|286.28|287.96|286.36|287.88|286.28|0
1645094050000|2022-02-17 10:34:10|287.79|286.19|288.05|286.45|288.05|286.45|287.79|286.19|0
1645094060000|2022-02-17 10:34:20|287.88|286.28|287.7|286.1|287.96|286.36|287.7|286.1|0
1645094070000|2022-02-17 10:34:30|287.88|286.28|287.7|286.1|287.88|286.28|287.7|286.1|0
1645094080000|2022-02-17 10:34:40|288.23|286.63|288.05|286.45|288.23|286.63|288.05|286.45|0
1645094090000|2022-02-17 10:34:50|287.88|286.28|287.88|286.28|287.88|286.28|287.88|286.28|0
1645094100000|2022-02-17 10:35:00|287.7|286.1|288.05|286.45|288.05|286.45|287.7|286.1|0
1645094110000|2022-02-17 10:35:10|288.23|286.63|287.88|286.28|288.23|286.63|287.88|286.28|0
1645094120000|2022-02-17 10:35:20|287.96|286.36|287.88|286.28|287.96|286.36|287.88|286.28|0
1645094130000|2022-02-17 10:35:30|288.22|286.62|288.05|286.45|288.22|286.62|288.05|286.45|0
1645094140000|2022-02-17 10:35:40|287.96|286.36|287.88|286.28|288.05|286.45|287.7|286.1|0
1645094150000|2022-02-17 10:35:50|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1645094160000|2022-02-17 10:36:00|287.61|286.01|287.27|285.67|287.61|286.01|287.27|285.67|0
1645094170000|2022-02-17 10:36:10|287.36|285.76|287.36|285.76|287.36|285.76|287.36|285.76|0
1645094190000|2022-02-17 10:36:30|287.44|285.84|287.36|285.76|287.44|285.84|287.36|285.76|0
1645094200000|2022-02-17 10:36:40|287.18|285.58|287.27|285.67|287.27|285.67|287.18|285.58|0
1645094210000|2022-02-17 10:36:50|287.18|285.58|287.53|285.93|287.53|285.93|287.18|285.58|0
1645094220000|2022-02-17 10:37:00|287.18|285.58|287.18|285.58|287.27|285.67|287.18|285.58|0
1645094230000|2022-02-17 10:37:10|287.09|285.49|287.36|285.76|287.36|285.76|287.09|285.49|0
1645094240000|2022-02-17 10:37:20|287.35|285.75|287.35|285.75|287.35|285.75|287.35|285.75|0
1645094250000|2022-02-17 10:37:30|287.53|285.93|287.53|285.93|287.61|286.01|287.53|285.93|0
1645094260000|2022-02-17 10:37:40|287.44|285.84|287.53|285.93|287.53|285.93|287.35|285.75|0
1645094270000|2022-02-17 10:37:50|287.7|286.1|287.7|286.1|287.88|286.28|287.7|286.1|0
1645094280000|2022-02-17 10:38:00|287.35|285.75|287.53|285.93|287.53|285.93|287.35|285.75|0
1645094290000|2022-02-17 10:38:10|287.35|285.75|287.35|285.75|287.53|285.93|287.35|285.75|0
1645094300000|2022-02-17 10:38:20|287.18|285.58|287.35|285.75|287.35|285.75|287.18|285.58|0
1645094310000|2022-02-17 10:38:30|287.44|285.84|287.44|285.84|287.44|285.84|287.26|285.66|0
1645094320000|2022-02-17 10:38:40|287.53|285.93|287.26|285.66|287.53|285.93|287.26|285.66|0
1645094330000|2022-02-17 10:38:50|287.35|285.75|287.35|285.75|287.35|285.75|287.35|285.75|0
1645094340000|2022-02-17 10:39:00|287.26|285.66|287.18|285.58|287.35|285.75|287.18|285.58|0
1645094350000|2022-02-17 10:39:10|286.83|285.23|286.74|285.14|286.83|285.23|286.74|285.14|0
1645094360000|2022-02-17 10:39:20|287.53|285.93|287.7|286.1|287.78|286.18|287.53|285.93|0
1645094380000|2022-02-17 10:39:40|288.05|286.45|288.22|286.62|288.22|286.62|288.05|286.45|0
1645094390000|2022-02-17 10:39:50|288.05|286.45|288.05|286.45|288.05|286.45|287.96|286.36|0
1645094400000|2022-02-17 10:40:00|288.22|286.62|288.22|286.62|288.22|286.62|288.22|286.62|0
1645094410000|2022-02-17 10:40:10|288.13|286.53|288.13|286.53|288.22|286.62|288.05|286.45|0
1645094420000|2022-02-17 10:40:20|288.22|286.62|288.13|286.53|288.22|286.62|288.05|286.45|0
1645094430000|2022-02-17 10:40:30|288.22|286.62|288.13|286.53|288.22|286.62|288.05|286.45|0
1645094440000|2022-02-17 10:40:40|287.96|286.36|287.7|286.1|287.96|286.36|287.7|286.1|0
1645094450000|2022-02-17 10:40:50|287.61|286.01|287.53|285.93|287.7|286.1|287.53|285.93|0
1645094460000|2022-02-17 10:41:00|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1645094470000|2022-02-17 10:41:10|287.87|286.27|287.96|286.36|288.05|286.45|287.87|286.27|0
1645094480000|2022-02-17 10:41:20|287.87|286.27|287.96|286.36|287.96|286.36|287.87|286.27|0
1645094490000|2022-02-17 10:41:30|288.13|286.53|288.05|286.45|288.13|286.53|288.05|286.45|0
1645094500000|2022-02-17 10:41:40|287.96|286.36|287.87|286.27|287.96|286.36|287.87|286.27|0
1645094520000|2022-02-17 10:42:00|288.04|286.44|288.04|286.44|288.04|286.44|288.04|286.44|0
1645094530000|2022-02-17 10:42:10|287.87|286.27|287.52|285.92|287.87|286.27|287.52|285.92|0
1645094540000|2022-02-17 10:42:20|287.7|286.1|287.7|286.1|287.7|286.1|287.7|286.1|0
1645094550000|2022-02-17 10:42:30|287.52|285.92|287.52|285.92|287.52|285.92|287.52|285.92|0
1645094570000|2022-02-17 10:42:50|287.35|285.75|287.35|285.75|287.35|285.75|287.35|285.75|0
1645094580000|2022-02-17 10:43:00|287.52|285.92|287.7|286.1|287.7|286.1|287.52|285.92|0
1645094590000|2022-02-17 10:43:10|288.22|286.62|288.47|286.87|288.57|286.97|288.22|286.62|0
1645094600000|2022-02-17 10:43:20|288.56|286.96|288.56|286.96|288.74|287.14|288.56|286.96|0
1645094610000|2022-02-17 10:43:30|288.65|287.05|288.56|286.96|288.65|287.05|288.39|286.79|0
1645094620000|2022-02-17 10:43:40|288.39|286.79|288.39|286.79|288.39|286.79|288.39|286.79|0
1645094630000|2022-02-17 10:43:50|288.47|286.87|288.56|286.96|288.56|286.96|288.47|286.87|0
1645094640000|2022-02-17 10:44:00|288.39|286.79|288.56|286.96|288.56|286.96|288.39|286.79|0
1645094650000|2022-02-17 10:44:10|288.47|286.87|288.47|286.87|288.47|286.87|288.47|286.87|0
1645094660000|2022-02-17 10:44:20|288.56|286.96|288.74|287.14|288.74|287.14|288.56|286.96|0
1645094670000|2022-02-17 10:44:30|288.82|287.22|288.82|287.22|288.82|287.22|288.82|287.22|0
1645094680000|2022-02-17 10:44:40|288.91|287.31|288.91|287.31|289.09|287.49|288.91|287.31|0
1645094690000|2022-02-17 10:44:50|288.99|287.39|288.91|287.31|289.09|287.49|288.91|287.31|0
1645094700000|2022-02-17 10:45:00|288.82|287.22|287.52|285.92|288.82|287.22|287.35|285.75|0
1645094710000|2022-02-17 10:45:10|287.69|286.09|287.43|285.83|287.69|286.09|287.43|285.83|0
1645094720000|2022-02-17 10:45:20|287.52|285.92|289.08|287.48|289.08|287.48|287.52|285.92|0
1645094730000|2022-02-17 10:45:30|288.74|287.14|288.91|287.31|288.91|287.31|288.74|287.14|0
1645094740000|2022-02-17 10:45:40|288.99|287.39|288.39|286.79|288.99|287.39|288.39|286.79|0
1645094750000|2022-02-17 10:45:50|288.22|286.62|288.65|287.05|288.74|287.14|288.22|286.62|0
1645094760000|2022-02-17 10:46:00|288.74|287.14|288.56|286.96|288.74|287.14|288.56|286.96|0
1645094770000|2022-02-17 10:46:10|288.74|287.14|288.74|287.14|288.74|287.14|288.65|287.05|0
1645094780000|2022-02-17 10:46:20|288.47|286.87|288.04|286.44|288.47|286.87|288.04|286.44|0
1645094790000|2022-02-17 10:46:30|287.95|286.35|287.69|286.09|287.95|286.35|287.6|286|0
1645094800000|2022-02-17 10:46:40|287.78|286.18|287.87|286.27|287.87|286.27|287.78|286.18|0
1645094810000|2022-02-17 10:46:50|287.69|286.09|287.87|286.27|287.87|286.27|287.69|286.09|0
1645094820000|2022-02-17 10:47:00|288.04|286.44|288.04|286.44|288.04|286.44|288.04|286.44|0
1645094830000|2022-02-17 10:47:10|287.78|286.18|287.87|286.27|287.95|286.35|287.78|286.18|0
1645094840000|2022-02-17 10:47:20|287.95|286.35|287.87|286.27|287.95|286.35|287.87|286.27|0
1645094850000|2022-02-17 10:47:30|287.69|286.09|287.52|285.92|287.69|286.09|287.52|285.92|0
1645094860000|2022-02-17 10:47:40|287.69|286.09|287.87|286.27|287.87|286.27|287.69|286.09|0
1645094870000|2022-02-17 10:47:50|287.69|286.09|287.69|286.09|287.69|286.09|287.69|286.09|0
1645094890000|2022-02-17 10:48:10|287.78|286.18|287.69|286.09|287.87|286.27|287.69|286.09|0
1645094900000|2022-02-17 10:48:20|287.43|285.83|288.26|286.66|288.26|286.66|287.43|285.83|0
1645094910000|2022-02-17 10:48:30|287.82|286.22|287.82|286.22|287.82|286.22|287.56|285.96|0
1645094920000|2022-02-17 10:48:40|287.56|285.96|288.17|286.57|288.25|286.65|287.56|285.96|0
1645094930000|2022-02-17 10:48:50|288.34|286.74|288.08|286.48|288.34|286.74|288.08|286.48|0
1645094940000|2022-02-17 10:49:00|287.65|286.05|287.82|286.22|287.82|286.22|287.47|285.87|0
1645094950000|2022-02-17 10:49:10|288.17|286.57|288.34|286.74|288.34|286.74|288.17|286.57|0
1645094960000|2022-02-17 10:49:20|288.69|287.09|288.51|286.91|288.69|287.09|288.51|286.91|0
1645094970000|2022-02-17 10:49:30|288.42|286.82|288.08|286.48|288.42|286.82|287.99|286.39|0
1645094980000|2022-02-17 10:49:40|287.9|286.3|288.17|286.57|288.17|286.57|287.9|286.3|0
1645094990000|2022-02-17 10:49:50|288.25|286.65|288.51|286.91|288.51|286.91|288.25|286.65|0
1645095000000|2022-02-17 10:50:00|288.42|286.82|288.69|287.09|288.69|287.09|288.42|286.82|0
1645095010000|2022-02-17 10:50:10|288.86|287.26|288.95|287.35|288.95|287.35|288.86|287.26|0
1645095020000|2022-02-17 10:50:20|289.04|287.44|289.38|287.78|289.38|287.78|288.95|287.35|0
1645095030000|2022-02-17 10:50:30|289.29|287.69|289.21|287.61|289.29|287.69|289.21|287.61|0
1645095040000|2022-02-17 10:50:40|289.04|287.44|289.04|287.44|289.12|287.52|289.04|287.44|0
1645095050000|2022-02-17 10:50:50|289.21|287.61|289.91|288.31|289.91|288.31|289.21|287.61|0
1645095060000|2022-02-17 10:51:00|289.47|287.87|289.56|287.96|289.56|287.96|289.21|287.61|0
1645095070000|2022-02-17 10:51:10|289.47|287.87|289.38|287.78|289.47|287.87|289.38|287.78|0
1645095080000|2022-02-17 10:51:20|289.56|287.96|289.73|288.13|289.73|288.13|289.56|287.96|0
1645095090000|2022-02-17 10:51:30|289.9|288.3|289.73|288.13|290.08|288.48|289.73|288.13|0
1645095100000|2022-02-17 10:51:40|289.64|288.04|289.64|288.04|289.64|288.04|289.56|287.96|0
1645095110000|2022-02-17 10:51:50|289.73|288.13|289.73|288.13|289.73|288.13|289.73|288.13|0
1645095120000|2022-02-17 10:52:00|289.9|288.3|289.81|288.21|289.9|288.3|289.64|288.04|0
1645095130000|2022-02-17 10:52:10|289.73|288.13|289.73|288.13|289.81|288.21|289.73|288.13|0
1645095140000|2022-02-17 10:52:20|289.9|288.3|290.08|288.48|290.08|288.48|289.73|288.13|0
1645095150000|2022-02-17 10:52:30|290.25|288.65|290.16|288.56|290.25|288.65|290.16|288.56|0
1645095160000|2022-02-17 10:52:40|290.34|288.74|290.43|288.83|290.43|288.83|290.34|288.74|0
1645095170000|2022-02-17 10:52:50|290.25|288.65|290.25|288.65|290.25|288.65|290.08|288.48|0
1645095180000|2022-02-17 10:53:00|290.16|288.56|290.08|288.48|290.16|288.56|290.08|288.48|0
1645095190000|2022-02-17 10:53:10|289.99|288.39|289.9|288.3|289.99|288.39|289.9|288.3|0
1645095200000|2022-02-17 10:53:20|289.73|288.13|289.9|288.3|289.9|288.3|289.73|288.13|0
1645095210000|2022-02-17 10:53:30|290.08|288.48|289.9|288.3|290.08|288.48|289.9|288.3|0
1645095220000|2022-02-17 10:53:40|289.55|287.95|289.55|287.95|289.9|288.3|289.55|287.95|0
1645095230000|2022-02-17 10:53:50|289.38|287.78|289.38|287.78|289.38|287.78|289.38|287.78|0
1645095240000|2022-02-17 10:54:00|289.55|287.95|289.55|287.95|289.55|287.95|289.55|287.95|0
1645095250000|2022-02-17 10:54:10|289.73|288.13|289.73|288.13|289.73|288.13|289.73|288.13|0
1645095260000|2022-02-17 10:54:20|289.55|287.95|289.73|288.13|289.73|288.13|289.38|287.78|0
1645095270000|2022-02-17 10:54:30|289.64|288.04|289.9|288.3|289.9|288.3|289.64|288.04|0
1645095280000|2022-02-17 10:54:40|290.08|288.48|289.9|288.3|290.08|288.48|289.9|288.3|0
1645095290000|2022-02-17 10:54:50|290.08|288.48|289.9|288.3|290.08|288.48|289.9|288.3|0
1645095300000|2022-02-17 10:55:00|289.29|287.69|289.29|287.69|289.29|287.69|289.29|287.69|0
1645095310000|2022-02-17 10:55:10|289.46|287.86|289.38|287.78|289.46|287.86|289.38|287.78|0
1645095320000|2022-02-17 10:55:20|289.55|287.95|289.55|287.95|289.55|287.95|289.55|287.95|0
1645095330000|2022-02-17 10:55:30|289.2|287.6|289.29|287.69|289.38|287.78|289.2|287.6|0
1645095340000|2022-02-17 10:55:40|289.38|287.78|289.46|287.86|289.46|287.86|289.38|287.78|0
1645095350000|2022-02-17 10:55:50|289.55|287.95|289.38|287.78|289.55|287.95|289.38|287.78|0
1645095360000|2022-02-17 10:56:00|289.55|287.95|289.38|287.78|289.55|287.95|289.38|287.78|0
1645095370000|2022-02-17 10:56:10|289.2|287.6|289.29|287.69|289.38|287.78|289.2|287.6|0
1645095380000|2022-02-17 10:56:20|289.2|287.6|289.03|287.43|289.2|287.6|289.03|287.43|0
1645095390000|2022-02-17 10:56:30|289.2|287.6|288.86|287.26|289.2|287.6|288.86|287.26|0
1645095400000|2022-02-17 10:56:40|288.68|287.08|288.68|287.08|288.68|287.08|288.68|287.08|0
1645095410000|2022-02-17 10:56:50|288.51|286.91|288.51|286.91|288.59|286.99|288.51|286.91|0
1645095420000|2022-02-17 10:57:00|288.33|286.73|288.33|286.73|288.51|286.91|288.33|286.73|0
1645095430000|2022-02-17 10:57:10|288.16|286.56|288.33|286.73|288.33|286.73|288.16|286.56|0
1645095440000|2022-02-17 10:57:20|288.51|286.91|288.51|286.91|288.51|286.91|288.51|286.91|0
1645095450000|2022-02-17 10:57:30|288.42|286.82|288.51|286.91|288.51|286.91|288.42|286.82|0
1645095460000|2022-02-17 10:57:40|288.42|286.82|288.16|286.56|288.42|286.82|288.16|286.56|0
1645095470000|2022-02-17 10:57:50|288.24|286.64|288.24|286.64|288.33|286.73|288.24|286.64|0
1645095480000|2022-02-17 10:58:00|288.33|286.73|288.85|287.25|288.85|287.25|288.33|286.73|0
1645095490000|2022-02-17 10:58:10|288.68|287.08|288.76|287.16|288.85|287.25|288.68|287.08|0
1645095500000|2022-02-17 10:58:20|288.94|287.34|288.94|287.34|289.03|287.43|288.85|287.25|0
1645095510000|2022-02-17 10:58:30|289.03|287.43|289.03|287.43|289.11|287.51|288.94|287.34|0
1645095520000|2022-02-17 10:58:40|288.85|287.25|289.03|287.43|289.03|287.43|288.85|287.25|0
1645095530000|2022-02-17 10:58:50|288.85|287.25|288.51|286.91|288.85|287.25|288.51|286.91|0
1645095540000|2022-02-17 10:59:00|288.33|286.73|288.33|286.73|288.51|286.91|288.33|286.73|0
1645095550000|2022-02-17 10:59:10|288.51|286.91|288.33|286.73|288.51|286.91|288.33|286.73|0
1645095560000|2022-02-17 10:59:20|288.51|286.91|288.51|286.91|288.51|286.91|288.51|286.91|0
1645095570000|2022-02-17 10:59:30|288.68|287.08|288.16|286.56|288.68|287.08|288.16|286.56|0
1645095580000|2022-02-17 10:59:40|288.33|286.73|288.07|286.47|288.33|286.73|288.07|286.47|0
1645095590000|2022-02-17 10:59:50|287.98|286.38|287.81|286.21|287.98|286.38|287.81|286.21|0
1645095600000|2022-02-17 11:00:00|287.89|286.29|287.64|286.04|287.89|286.29|287.64|286.04|0
1645095610000|2022-02-17 11:00:10|287.72|286.12|287.81|286.21|287.89|286.29|287.72|286.12|0
1645095620000|2022-02-17 11:00:20|287.98|286.38|287.81|286.21|287.98|286.38|287.81|286.21|0
1645095630000|2022-02-17 11:00:30|287.72|286.12|287.98|286.38|287.98|286.38|287.72|286.12|0
1645095640000|2022-02-17 11:00:40|288.33|286.73|288.07|286.47|288.33|286.73|287.98|286.38|0
1645095650000|2022-02-17 11:00:50|287.98|286.38|287.98|286.38|287.98|286.38|287.98|286.38|0
1645095660000|2022-02-17 11:01:00|287.81|286.21|287.89|286.29|287.89|286.29|287.46|285.86|0
1645095670000|2022-02-17 11:01:10|287.98|286.38|287.98|286.38|287.98|286.38|287.81|286.21|0
1645095680000|2022-02-17 11:01:20|288.16|286.56|288.16|286.56|288.16|286.56|288.16|286.56|0
1645095690000|2022-02-17 11:01:30|288.33|286.73|288.33|286.73|288.33|286.73|288.24|286.64|0
1645095700000|2022-02-17 11:01:40|288.5|286.9|288.5|286.9|288.5|286.9|288.24|286.64|0
1645095710000|2022-02-17 11:01:50|288.33|286.73|288.5|286.9|288.5|286.9|288.33|286.73|0
1645095720000|2022-02-17 11:02:00|287.63|286.03|287.37|285.77|287.63|286.03|286.94|285.34|0
1645095730000|2022-02-17 11:02:10|287.2|285.6|286.94|285.34|287.2|285.6|286.94|285.34|0
1645095740000|2022-02-17 11:02:20|287.29|285.69|286.94|285.34|287.29|285.69|286.94|285.34|0
1645095750000|2022-02-17 11:02:30|287.11|285.51|287.02|285.42|287.11|285.51|287.02|285.42|0
1645095760000|2022-02-17 11:02:40|286.85|285.25|286.59|284.99|286.85|285.25|286.59|284.99|0
1645095770000|2022-02-17 11:02:50|286.77|285.17|286.77|285.17|286.77|285.17|286.68|285.08|0
1645095780000|2022-02-17 11:03:00|286.59|284.99|286.42|284.82|286.59|284.99|286.42|284.82|0
1645095790000|2022-02-17 11:03:10|286.33|284.73|286.42|284.82|286.42|284.82|286.33|284.73|0
1645095800000|2022-02-17 11:03:20|286.25|284.65|285.9|284.3|286.25|284.65|285.9|284.3|0
1645095810000|2022-02-17 11:03:30|286.07|284.47|286.77|285.17|286.77|285.17|286.07|284.47|0
1645095820000|2022-02-17 11:03:40|286.94|285.34|286.77|285.17|286.94|285.34|286.77|285.17|0
1645095830000|2022-02-17 11:03:50|286.59|284.99|286.68|285.08|286.68|285.08|286.59|284.99|0
1645095840000|2022-02-17 11:04:00|286.77|285.17|287.11|285.51|287.11|285.51|286.77|285.17|0
1645095850000|2022-02-17 11:04:10|286.94|285.34|287.11|285.51|287.11|285.51|286.94|285.34|0
1645095860000|2022-02-17 11:04:20|286.94|285.34|287.02|285.42|287.02|285.42|286.94|285.34|0
1645095870000|2022-02-17 11:04:30|287.11|285.51|287.11|285.51|287.11|285.51|286.94|285.34|0
1645095880000|2022-02-17 11:04:40|287.02|285.42|286.94|285.34|287.11|285.51|286.85|285.25|0
1645095890000|2022-02-17 11:04:50|287.02|285.42|286.77|285.17|287.02|285.42|286.77|285.17|0
1645095900000|2022-02-17 11:05:00|286.94|285.34|285.9|284.3|286.94|285.34|285.9|284.3|0
1645095910000|2022-02-17 11:05:10|286.25|284.65|286.25|284.65|286.25|284.65|286.16|284.56|0
1645095920000|2022-02-17 11:05:20|286.16|284.56|286.07|284.47|286.25|284.65|286.07|284.47|0
1645095930000|2022-02-17 11:05:30|285.9|284.3|285.46|283.86|285.9|284.3|285.46|283.86|0
1645095940000|2022-02-17 11:05:40|285.55|283.95|285.9|284.3|285.9|284.3|285.55|283.95|0
1645095950000|2022-02-17 11:05:50|285.81|284.21|285.9|284.3|285.9|284.3|285.81|284.21|0
1645095960000|2022-02-17 11:06:00|285.73|284.13|285.9|284.3|285.9|284.3|285.73|284.13|0
1645095970000|2022-02-17 11:06:10|286.07|284.47|285.9|284.3|286.07|284.47|285.9|284.3|0
1645095980000|2022-02-17 11:06:20|285.73|284.13|285.72|284.12|285.73|284.13|285.72|284.12|0
1645095990000|2022-02-17 11:06:30|285.38|283.78|285.55|283.95|285.72|284.12|285.38|283.78|0
1645096000000|2022-02-17 11:06:40|285.9|284.3|285.72|284.12|285.9|284.3|285.72|284.12|0
1645096010000|2022-02-17 11:06:50|285.55|283.95|285.55|283.95|285.55|283.95|285.55|283.95|0
1645096030000|2022-02-17 11:07:10|284.86|283.26|285.03|283.43|285.03|283.43|284.86|283.26|0
1645096040000|2022-02-17 11:07:20|285.21|283.61|285.03|283.43|285.21|283.61|285.03|283.43|0
1645096050000|2022-02-17 11:07:30|285.21|283.61|285.21|283.61|285.21|283.61|285.12|283.52|0
1645096060000|2022-02-17 11:07:40|285.38|283.78|285.72|284.12|285.72|284.12|285.38|283.78|0
1645096070000|2022-02-17 11:07:50|285.63|284.03|285.72|284.12|285.72|284.12|285.55|283.95|0
1645096080000|2022-02-17 11:08:00|285.81|284.21|285.9|284.3|285.9|284.3|285.81|284.21|0
1645096090000|2022-02-17 11:08:10|286.07|284.47|285.9|284.3|286.07|284.47|285.9|284.3|0
1645096100000|2022-02-17 11:08:20|285.81|284.21|286.07|284.47|286.07|284.47|285.81|284.21|0
1645096110000|2022-02-17 11:08:30|286.15|284.55|285.9|284.3|286.15|284.55|285.9|284.3|0
1645096120000|2022-02-17 11:08:40|286.07|284.47|286.07|284.47|286.07|284.47|286.07|284.47|0
1645096130000|2022-02-17 11:08:50|286.24|284.64|286.07|284.47|286.24|284.64|286.07|284.47|0
1645096140000|2022-02-17 11:09:00|286.15|284.55|286.24|284.64|286.24|284.64|286.15|284.55|0
1645096150000|2022-02-17 11:09:10|286.41|284.81|286.59|284.99|286.59|284.99|286.41|284.81|0
1645096160000|2022-02-17 11:09:20|286.41|284.81|286.15|284.55|286.41|284.81|286.07|284.47|0
1645096170000|2022-02-17 11:09:30|286.24|284.64|286.41|284.81|286.41|284.81|286.24|284.64|0
1645096180000|2022-02-17 11:09:40|286.24|284.64|286.07|284.47|286.24|284.64|286.07|284.47|0
1645096190000|2022-02-17 11:09:50|285.89|284.29|285.72|284.12|285.89|284.29|285.72|284.12|0
1645096200000|2022-02-17 11:10:00|285.8|284.2|285.89|284.29|285.89|284.29|285.8|284.2|0
1645096210000|2022-02-17 11:10:10|285.72|284.12|285.72|284.12|285.8|284.2|285.72|284.12|0
1645096220000|2022-02-17 11:10:20|285.55|283.95|285.38|283.78|285.55|283.95|285.38|283.78|0
1645096230000|2022-02-17 11:10:30|285.29|283.69|285.2|283.6|285.29|283.69|285.2|283.6|0
1645096240000|2022-02-17 11:10:40|285.29|283.69|285.29|283.69|285.29|283.69|285.03|283.43|0
1645096250000|2022-02-17 11:10:50|285.2|283.6|285.55|283.95|285.55|283.95|285.2|283.6|0
1645096260000|2022-02-17 11:11:00|285.63|284.03|285.55|283.95|285.63|284.03|285.55|283.95|0
1645096270000|2022-02-17 11:11:10|285.72|284.12|285.55|283.95|285.72|284.12|285.55|283.95|0
1645096280000|2022-02-17 11:11:20|285.63|284.03|285.72|284.12|285.72|284.12|285.63|284.03|0
1645096290000|2022-02-17 11:11:30|285.89|284.29|285.72|284.12|285.89|284.29|285.72|284.12|0
1645096300000|2022-02-17 11:11:40|285.8|284.2|286.24|284.64|286.24|284.64|285.72|284.12|0
1645096310000|2022-02-17 11:11:50|286.41|284.81|286.41|284.81|286.41|284.81|286.41|284.81|0
1645096320000|2022-02-17 11:12:00|286.59|284.99|286.41|284.81|286.59|284.99|286.41|284.81|0
1645096330000|2022-02-17 11:12:10|286.07|284.47|286.07|284.47|286.07|284.47|286.07|284.47|0
1645096340000|2022-02-17 11:12:20|286.24|284.64|286.07|284.47|286.24|284.64|286.07|284.47|0
1645096350000|2022-02-17 11:12:30|286.24|284.64|286.41|284.81|286.41|284.81|286.24|284.64|0
1645096360000|2022-02-17 11:12:40|286.49|284.89|286.58|284.98|286.58|284.98|286.49|284.89|0
1645096370000|2022-02-17 11:12:50|286.67|285.07|286.76|285.16|286.76|285.16|286.67|285.07|0
1645096380000|2022-02-17 11:13:00|286.58|284.98|286.41|284.81|286.58|284.98|286.41|284.81|0
1645096390000|2022-02-17 11:13:10|286.24|284.64|286.06|284.46|286.24|284.64|286.06|284.46|0
1645096400000|2022-02-17 11:13:20|286.24|284.64|286.06|284.46|286.24|284.64|286.06|284.46|0
1645096410000|2022-02-17 11:13:30|286.15|284.55|286.24|284.64|286.24|284.64|286.06|284.46|0
1645096420000|2022-02-17 11:13:40|286.15|284.55|286.06|284.46|286.15|284.55|285.97|284.37|0
1645096430000|2022-02-17 11:13:50|285.89|284.29|285.89|284.29|285.89|284.29|285.89|284.29|0
1645096440000|2022-02-17 11:14:00|286.32|284.72|286.49|284.89|286.49|284.89|286.32|284.72|0
1645096450000|2022-02-17 11:14:10|286.58|284.98|285.89|284.29|286.58|284.98|285.89|284.29|0
1645096460000|2022-02-17 11:14:20|286.06|284.46|286.15|284.55|286.15|284.55|286.06|284.46|0
1645096470000|2022-02-17 11:14:30|286.06|284.46|286.41|284.81|286.41|284.81|286.06|284.46|0
1645096480000|2022-02-17 11:14:40|286.58|284.98|286.41|284.81|286.58|284.98|286.41|284.81|0
1645096490000|2022-02-17 11:14:50|286.24|284.64|286.32|284.72|286.32|284.72|286.24|284.64|0
1645096500000|2022-02-17 11:15:00|286.24|284.64|286.24|284.64|286.24|284.64|285.89|284.29|0
1645096510000|2022-02-17 11:15:10|286.32|284.72|286.41|284.81|286.58|284.98|286.32|284.72|0
1645096520000|2022-02-17 11:15:20|286.32|284.72|286.32|284.72|286.41|284.81|286.32|284.72|0
1645096530000|2022-02-17 11:15:30|286.24|284.64|286.41|284.81|286.41|284.81|286.24|284.64|0
1645096540000|2022-02-17 11:15:40|286.06|284.46|285.89|284.29|286.24|284.64|285.89|284.29|0
1645096550000|2022-02-17 11:15:50|286.06|284.46|286.24|284.64|286.24|284.64|286.06|284.46|0
1645096560000|2022-02-17 11:16:00|286.41|284.81|286.23|284.63|286.41|284.81|286.23|284.63|0
1645096570000|2022-02-17 11:16:10|286.06|284.46|285.97|284.37|286.06|284.46|285.89|284.29|0
1645096580000|2022-02-17 11:16:20|285.89|284.29|285.54|283.94|285.89|284.29|285.54|283.94|0
1645096590000|2022-02-17 11:16:30|285.37|283.77|285.37|283.77|285.37|283.77|285.37|283.77|0
1645096600000|2022-02-17 11:16:40|285.2|283.6|284.85|283.25|285.2|283.6|284.85|283.25|0
1645096610000|2022-02-17 11:16:50|285.02|283.42|285.11|283.51|285.37|283.77|285.02|283.42|0
1645096620000|2022-02-17 11:17:00|285.2|283.6|285.54|283.94|285.54|283.94|285.2|283.6|0
1645096630000|2022-02-17 11:17:10|285.71|284.11|285.8|284.2|285.89|284.29|285.71|284.11|0
1645096640000|2022-02-17 11:17:20|285.89|284.29|285.97|284.37|286.06|284.46|285.89|284.29|0
1645096650000|2022-02-17 11:17:30|285.89|284.29|285.97|284.37|286.06|284.46|285.89|284.29|0
1645096660000|2022-02-17 11:17:40|286.06|284.46|286.23|284.63|286.23|284.63|286.06|284.46|0
1645096670000|2022-02-17 11:17:50|286.06|284.46|286.06|284.46|286.06|284.46|286.06|284.46|0
1645096680000|2022-02-17 11:18:00|286.23|284.63|286.23|284.63|286.23|284.63|286.23|284.63|0
1645096690000|2022-02-17 11:18:10|285.97|284.37|286.06|284.46|286.06|284.46|285.97|284.37|0
1645096700000|2022-02-17 11:18:20|285.97|284.37|285.71|284.11|285.97|284.37|285.71|284.11|0
1645096720000|2022-02-17 11:18:40|285.8|284.2|285.8|284.2|285.8|284.2|285.8|284.2|0
1645096730000|2022-02-17 11:18:50|285.89|284.29|285.89|284.29|285.89|284.29|285.54|283.94|0
1645096740000|2022-02-17 11:19:00|286.06|284.46|286.23|284.63|286.23|284.63|286.06|284.46|0
1645096750000|2022-02-17 11:19:10|286.14|284.54|286.14|284.54|286.14|284.54|286.14|284.54|0
1645096760000|2022-02-17 11:19:20|286.06|284.46|285.71|284.11|286.06|284.46|285.71|284.11|0
1645096770000|2022-02-17 11:19:30|285.54|283.94|285.54|283.94|285.54|283.94|285.54|283.94|0
1645096780000|2022-02-17 11:19:40|285.71|284.11|286.4|284.8|286.4|284.8|285.71|284.11|0
1645096790000|2022-02-17 11:19:50|286.23|284.63|286.14|284.54|286.23|284.63|286.14|284.54|0
1645096800000|2022-02-17 11:20:00|286.23|284.63|286.23|284.63|286.4|284.8|286.23|284.63|0
1645096810000|2022-02-17 11:20:10|286.31|284.71|286.23|284.63|286.31|284.71|286.14|284.54|0
1645096820000|2022-02-17 11:20:20|286.14|284.54|286.06|284.46|286.14|284.54|286.06|284.46|0
1645096830000|2022-02-17 11:20:30|286.23|284.63|286.58|284.98|286.58|284.98|286.23|284.63|0
1645096840000|2022-02-17 11:20:40|286.49|284.89|286.4|284.8|286.58|284.98|286.4|284.8|0
1645096850000|2022-02-17 11:20:50|286.23|284.63|286.14|284.54|286.23|284.63|286.14|284.54|0
1645096860000|2022-02-17 11:21:00|286.4|284.8|286.49|284.89|286.49|284.89|286.23|284.63|0
1645096870000|2022-02-17 11:21:10|286.4|284.8|286.58|284.98|286.58|284.98|286.4|284.8|0
1645096880000|2022-02-17 11:21:20|286.4|284.8|286.31|284.71|286.4|284.8|286.31|284.71|0
1645096890000|2022-02-17 11:21:30|286.4|284.8|286.4|284.8|286.4|284.8|286.23|284.63|0
1645096900000|2022-02-17 11:21:40|286.23|284.63|286.4|284.8|286.4|284.8|286.23|284.63|0
1645096910000|2022-02-17 11:21:50|286.23|284.63|286.23|284.63|286.23|284.63|286.23|284.63|0
1645096920000|2022-02-17 11:22:00|286.06|284.46|286.14|284.54|286.4|284.8|286.06|284.46|0
1645096930000|2022-02-17 11:22:10|286.23|284.63|286.06|284.46|286.23|284.63|286.06|284.46|0
1645096940000|2022-02-17 11:22:20|286.23|284.63|285.88|284.28|286.23|284.63|285.88|284.28|0
1645096950000|2022-02-17 11:22:30|285.97|284.37|285.97|284.37|285.97|284.37|285.88|284.28|0
1645096960000|2022-02-17 11:22:40|286.06|284.46|286.23|284.63|286.23|284.63|286.06|284.46|0
1645096970000|2022-02-17 11:22:50|286.4|284.8|286.23|284.63|286.4|284.8|286.23|284.63|0
1645096980000|2022-02-17 11:23:00|286.57|284.97|286.57|284.97|286.57|284.97|286.4|284.8|0
1645096990000|2022-02-17 11:23:10|286.75|285.15|287.09|285.49|287.09|285.49|286.75|285.15|0
1645097000000|2022-02-17 11:23:20|287.27|285.67|287.27|285.67|287.27|285.67|287.09|285.49|0
1645097010000|2022-02-17 11:23:30|287.09|285.49|286.92|285.32|287.09|285.49|286.92|285.32|0
1645097020000|2022-02-17 11:23:40|286.75|285.15|286.75|285.15|286.83|285.23|286.66|285.06|0
1645097030000|2022-02-17 11:23:50|286.57|284.97|285.71|284.11|286.57|284.97|285.71|284.11|0
1645097040000|2022-02-17 11:24:00|285.88|284.28|285.88|284.28|285.88|284.28|285.88|284.28|0
1645097050000|2022-02-17 11:24:10|286.14|284.54|286.05|284.45|286.14|284.54|286.05|284.45|0
1645097070000|2022-02-17 11:24:30|286.14|284.54|286.05|284.45|286.23|284.63|286.05|284.45|0
1645097080000|2022-02-17 11:24:40|285.71|284.11|285.71|284.11|285.88|284.28|285.71|284.11|0
1645097090000|2022-02-17 11:24:50|286.05|284.45|285.88|284.28|286.05|284.45|285.88|284.28|0
1645097100000|2022-02-17 11:25:00|286.05|284.45|285.88|284.28|286.05|284.45|285.88|284.28|0
1645097110000|2022-02-17 11:25:10|286.05|284.45|286.05|284.45|286.23|284.63|286.05|284.45|0
1645097120000|2022-02-17 11:25:20|286.23|284.63|286.14|284.54|286.23|284.63|286.05|284.45|0
1645097130000|2022-02-17 11:25:30|286.05|284.45|286.05|284.45|286.05|284.45|286.05|284.45|0
1645097140000|2022-02-17 11:25:40|286.4|284.8|285.88|284.28|286.4|284.8|285.88|284.28|0
1645097160000|2022-02-17 11:26:00|286.05|284.45|286.4|284.8|286.4|284.8|286.05|284.45|0
1645097170000|2022-02-17 11:26:10|286.57|284.97|286.74|285.14|286.74|285.14|286.57|284.97|0
1645097180000|2022-02-17 11:26:20|286.57|284.97|286.65|285.05|286.65|285.05|286.57|284.97|0
1645097190000|2022-02-17 11:26:30|286.74|285.14|286.65|285.05|286.74|285.14|286.65|285.05|0
1645097200000|2022-02-17 11:26:40|286.57|284.97|286.4|284.8|286.57|284.97|286.4|284.8|0
1645097210000|2022-02-17 11:26:50|286.48|284.88|286.4|284.8|286.48|284.88|286.4|284.8|0
1645097220000|2022-02-17 11:27:00|286.57|284.97|286.22|284.62|286.57|284.97|286.22|284.62|0
1645097230000|2022-02-17 11:27:10|286.05|284.45|286.05|284.45|286.05|284.45|286.05|284.45|0
1645097240000|2022-02-17 11:27:20|285.88|284.28|286.05|284.45|286.05|284.45|285.88|284.28|0
1645097250000|2022-02-17 11:27:30|286.22|284.62|285.88|284.28|286.31|284.71|285.88|284.28|0
1645097260000|2022-02-17 11:27:40|285.96|284.36|285.88|284.28|286.05|284.45|285.88|284.28|0
1645097270000|2022-02-17 11:27:50|286.22|284.62|286.31|284.71|286.31|284.71|286.22|284.62|0
1645097280000|2022-02-17 11:28:00|286.22|284.62|286.22|284.62|286.22|284.62|286.22|284.62|0
1645097310000|2022-02-17 11:28:30|286.4|284.8|286.4|284.8|286.57|284.97|286.4|284.8|0
1645097320000|2022-02-17 11:28:40|286.22|284.62|286.22|284.62|286.22|284.62|286.22|284.62|0
1645097330000|2022-02-17 11:28:50|286.31|284.71|286.22|284.62|286.31|284.71|286.22|284.62|0
1645097340000|2022-02-17 11:29:00|286.31|284.71|286.05|284.45|286.31|284.71|286.05|284.45|0
1645097350000|2022-02-17 11:29:10|285.88|284.28|285.96|284.36|285.96|284.36|285.88|284.28|0
1645097360000|2022-02-17 11:29:20|286.05|284.45|285.88|284.28|286.05|284.45|285.88|284.28|0
1645097380000|2022-02-17 11:29:40|285.96|284.36|285.96|284.36|285.96|284.36|285.96|284.36|0
1645097390000|2022-02-17 11:29:50|285.88|284.28|285.96|284.36|285.96|284.36|285.88|284.28|0
1645097400000|2022-02-17 11:30:00|286.05|284.45|286.39|284.79|286.39|284.79|286.05|284.45|0
1645097410000|2022-02-17 11:30:10|286.22|284.62|286.22|284.62|286.22|284.62|286.22|284.62|0
1645097420000|2022-02-17 11:30:20|286.39|284.79|286.3|284.7|286.39|284.79|286.3|284.7|0
1645097430000|2022-02-17 11:30:30|286.22|284.62|286.57|284.97|286.57|284.97|286.22|284.62|0
1645097440000|2022-02-17 11:30:40|285.7|284.1|285.7|284.1|285.7|284.1|285.7|284.1|0
1645097450000|2022-02-17 11:30:50|285.53|283.93|285.36|283.76|285.53|283.93|285.36|283.76|0
1645097460000|2022-02-17 11:31:00|285.18|283.58|284.84|283.24|285.18|283.58|284.66|283.06|0
1645097470000|2022-02-17 11:31:10|285.01|283.41|285.01|283.41|285.01|283.41|285.01|283.41|0
1645097480000|2022-02-17 11:31:20|285.18|283.58|285.01|283.41|285.36|283.76|285.01|283.41|0
1645097490000|2022-02-17 11:31:30|284.84|283.24|284.84|283.24|284.84|283.24|284.84|283.24|0
1645097500000|2022-02-17 11:31:40|284.66|283.06|284.66|283.06|284.66|283.06|284.66|283.06|0
1645097510000|2022-02-17 11:31:50|284.84|283.24|284.84|283.24|284.84|283.24|284.84|283.24|0
1645097530000|2022-02-17 11:32:10|284.75|283.15|284.84|283.24|284.84|283.24|284.75|283.15|0
1645097540000|2022-02-17 11:32:20|284.75|283.15|284.84|283.24|284.84|283.24|284.75|283.15|0
1645097550000|2022-02-17 11:32:30|285.01|283.41|285.35|283.75|285.35|283.75|285.01|283.41|0
1645097570000|2022-02-17 11:32:50|285.18|283.58|285.18|283.58|285.18|283.58|285.18|283.58|0
1645097580000|2022-02-17 11:33:00|285.35|283.75|285.35|283.75|285.35|283.75|285.26|283.66|0
1645097590000|2022-02-17 11:33:10|285.53|283.93|285.53|283.93|285.53|283.93|285.35|283.75|0
1645097600000|2022-02-17 11:33:20|285.35|283.75|285.35|283.75|285.35|283.75|285.35|283.75|0
1645097610000|2022-02-17 11:33:30|285.44|283.84|285.35|283.75|285.44|283.84|285.35|283.75|0
1645097620000|2022-02-17 11:33:40|284.83|283.23|284.66|283.06|284.83|283.23|284.66|283.06|0
1645097630000|2022-02-17 11:33:50|284.74|283.14|284.83|283.23|284.83|283.23|284.74|283.14|0
1645097640000|2022-02-17 11:34:00|284.74|283.14|284.83|283.23|284.83|283.23|284.74|283.14|0
1645097650000|2022-02-17 11:34:10|285.01|283.41|285.01|283.41|285.01|283.41|285.01|283.41|0
1645097660000|2022-02-17 11:34:20|285.18|283.58|284.83|283.23|285.18|283.58|284.83|283.23|0
1645097670000|2022-02-17 11:34:30|285.01|283.41|285.01|283.41|285.18|283.58|285.01|283.41|0
1645097680000|2022-02-17 11:34:40|284.83|283.23|284.92|283.32|284.92|283.32|284.83|283.23|0
1645097690000|2022-02-17 11:34:50|284.83|283.23|284.83|283.23|284.83|283.23|284.83|283.23|0
1645097700000|2022-02-17 11:35:00|284.66|283.06|284.49|282.89|284.66|283.06|284.49|282.89|0
1645097710000|2022-02-17 11:35:10|285.01|283.41|285.01|283.41|285.01|283.41|285.01|283.41|0
1645097720000|2022-02-17 11:35:20|284.92|283.32|284.83|283.23|284.92|283.32|284.74|283.14|0
1645097730000|2022-02-17 11:35:30|285.01|283.41|284.83|283.23|285.01|283.41|284.83|283.23|0
1645097740000|2022-02-17 11:35:40|285.01|283.41|285.35|283.75|285.35|283.75|285.01|283.41|0
1645097750000|2022-02-17 11:35:50|285.43|283.83|285.43|283.83|285.52|283.92|285.43|283.83|0
1645097760000|2022-02-17 11:36:00|285.52|283.92|285.35|283.75|285.52|283.92|285.35|283.75|0
1645097770000|2022-02-17 11:36:10|285.43|283.83|285.43|283.83|285.52|283.92|285.43|283.83|0
1645097780000|2022-02-17 11:36:20|285.52|283.92|285.43|283.83|285.52|283.92|285.43|283.83|0
1645097790000|2022-02-17 11:36:30|285.35|283.75|285.52|283.92|285.52|283.92|285.35|283.75|0
1645097800000|2022-02-17 11:36:40|285.7|284.1|285.52|283.92|285.7|284.1|285.35|283.75|0
1645097810000|2022-02-17 11:36:50|285.7|284.1|285.7|284.1|285.7|284.1|285.61|284.01|0
1645097820000|2022-02-17 11:37:00|285.43|283.83|285.43|283.83|285.43|283.83|285.43|283.83|0
1645097830000|2022-02-17 11:37:10|285.52|283.92|285.52|283.92|285.52|283.92|285.52|283.92|0
1645097840000|2022-02-17 11:37:20|285.35|283.75|285.35|283.75|285.52|283.92|285.35|283.75|0
1645097850000|2022-02-17 11:37:30|285.52|283.92|285.52|283.92|285.52|283.92|285.43|283.83|0
1645097860000|2022-02-17 11:37:40|285.61|284.01|285.35|283.75|285.61|284.01|285.35|283.75|0
1645097870000|2022-02-17 11:37:50|285.52|283.92|285.69|284.09|285.87|284.27|285.52|283.92|0
1645097890000|2022-02-17 11:38:10|285.52|283.92|285.87|284.27|285.87|284.27|285.52|283.92|0
1645097900000|2022-02-17 11:38:20|285.69|284.09|285.69|284.09|285.69|284.09|285.69|284.09|0
1645097920000|2022-02-17 11:38:40|285.87|284.27|285.87|284.27|285.87|284.27|285.87|284.27|0
1645097930000|2022-02-17 11:38:50|286.04|284.44|286.04|284.44|286.04|284.44|285.87|284.27|0
1645097940000|2022-02-17 11:39:00|286.21|284.61|286.12|284.52|286.21|284.61|286.04|284.44|0
1645097950000|2022-02-17 11:39:10|286.21|284.61|286.21|284.61|286.21|284.61|286.21|284.61|0
1645097960000|2022-02-17 11:39:20|286.39|284.79|286.39|284.79|286.39|284.79|286.39|284.79|0
1645097970000|2022-02-17 11:39:30|286.3|284.7|286.47|284.87|286.47|284.87|286.3|284.7|0
1645097980000|2022-02-17 11:39:40|286.39|284.79|286.56|284.96|286.56|284.96|286.39|284.79|0
1645097990000|2022-02-17 11:39:50|286.73|285.13|286.73|285.13|286.73|285.13|286.73|285.13|0
1645098000000|2022-02-17 11:40:00|286.9|285.3|286.64|285.04|286.9|285.3|286.64|285.04|0
1645098010000|2022-02-17 11:40:10|286.73|285.13|286.73|285.13|286.73|285.13|286.73|285.13|0
1645098020000|2022-02-17 11:40:20|286.64|285.04|286.56|284.96|286.64|285.04|286.47|284.87|0
1645098030000|2022-02-17 11:40:30|286.47|284.87|286.38|284.78|286.47|284.87|286.38|284.78|0
1645098040000|2022-02-17 11:40:40|286.29|284.69|286.64|285.04|286.64|285.04|286.29|284.69|0
1645098050000|2022-02-17 11:40:50|286.56|284.96|286.56|284.96|286.56|284.96|286.56|284.96|0
1645098070000|2022-02-17 11:41:10|286.47|284.87|286.56|284.96|286.56|284.96|286.38|284.78|0
1645098080000|2022-02-17 11:41:20|286.73|285.13|286.9|285.3|286.9|285.3|286.73|285.13|0
1645098090000|2022-02-17 11:41:30|287.08|285.48|287.08|285.48|287.08|285.48|287.08|285.48|0
1645098100000|2022-02-17 11:41:40|287.25|285.65|287.6|286|287.6|286|287.16|285.56|0
1645098120000|2022-02-17 11:42:00|287.77|286.17|287.6|286|287.77|286.17|287.6|286|0
1645098140000|2022-02-17 11:42:20|287.42|285.82|287.25|285.65|287.42|285.82|287.25|285.65|0
1645098150000|2022-02-17 11:42:30|287.6|286|287.6|286|287.77|286.17|287.6|286|0
1645098160000|2022-02-17 11:42:40|287.68|286.08|287.77|286.17|287.77|286.17|287.68|286.08|0
1645098170000|2022-02-17 11:42:50|287.6|286|287.42|285.82|287.6|286|287.42|285.82|0
1645098180000|2022-02-17 11:43:00|287.33|285.73|287.68|286.08|287.68|286.08|287.33|285.73|0
1645098190000|2022-02-17 11:43:10|287.77|286.17|287.6|286|287.77|286.17|287.6|286|0
1645098200000|2022-02-17 11:43:20|287.51|285.91|287.51|285.91|287.51|285.91|287.51|285.91|0
1645098210000|2022-02-17 11:43:30|287.42|285.82|287.42|285.82|287.42|285.82|287.42|285.82|0
1645098220000|2022-02-17 11:43:40|287.25|285.65|287.25|285.65|287.42|285.82|287.25|285.65|0
1645098230000|2022-02-17 11:43:50|287.07|285.47|287.42|285.82|287.42|285.82|287.07|285.47|0
1645098250000|2022-02-17 11:44:10|286.94|285.34|286.94|285.34|286.94|285.34|286.94|285.34|0
1645098260000|2022-02-17 11:44:20|286.77|285.17|287.01|285.41|287.01|285.41|286.77|285.17|0
1645098270000|2022-02-17 11:44:30|287.18|285.58|287.18|285.58|287.18|285.58|287.18|285.58|0
1645098280000|2022-02-17 11:44:40|287.35|285.75|287.35|285.75|287.44|285.84|287.35|285.75|0
1645098290000|2022-02-17 11:44:50|287.53|285.93|287.18|285.58|287.53|285.93|287.18|285.58|0
1645098300000|2022-02-17 11:45:00|286.83|285.23|287.01|285.41|287.01|285.41|286.83|285.23|0
1645098310000|2022-02-17 11:45:10|287.18|285.58|287.18|285.58|287.18|285.58|287.18|285.58|0
1645098320000|2022-02-17 11:45:20|287.35|285.75|287.18|285.58|287.35|285.75|287.09|285.49|0
1645098330000|2022-02-17 11:45:30|287.35|285.75|287.35|285.75|287.35|285.75|287.35|285.75|0
1645098360000|2022-02-17 11:46:00|287.53|285.93|287.53|285.93|287.53|285.93|287.53|285.93|0
1645098370000|2022-02-17 11:46:10|287.35|285.75|286.92|285.32|287.35|285.75|286.83|285.23|0
1645098380000|2022-02-17 11:46:20|286.83|285.23|287.01|285.41|287.01|285.41|286.83|285.23|0
1645098390000|2022-02-17 11:46:30|287.18|285.58|286.83|285.23|287.18|285.58|286.83|285.23|0
1645098410000|2022-02-17 11:46:50|286.66|285.06|286.66|285.06|286.66|285.06|286.49|284.89|0
1645098420000|2022-02-17 11:47:00|286.49|284.89|286.66|285.06|286.66|285.06|286.49|284.89|0
1645098430000|2022-02-17 11:47:10|286.83|285.23|287.01|285.41|287.01|285.41|286.83|285.23|0
1645098440000|2022-02-17 11:47:20|286.83|285.23|286.31|284.71|286.83|285.23|286.31|284.71|0
1645098460000|2022-02-17 11:47:40|286.48|284.88|286.66|285.06|286.66|285.06|286.48|284.88|0
1645098470000|2022-02-17 11:47:50|286.48|284.88|286.48|284.88|286.48|284.88|286.31|284.71|0
1645098480000|2022-02-17 11:48:00|286.39|284.79|286.66|285.06|286.66|285.06|286.39|284.79|0
1645098490000|2022-02-17 11:48:10|286.57|284.97|286.74|285.14|286.74|285.14|286.57|284.97|0
1645098500000|2022-02-17 11:48:20|286.83|285.23|286.74|285.14|286.83|285.23|286.74|285.14|0
1645098510000|2022-02-17 11:48:30|286.83|285.23|286.83|285.23|286.83|285.23|286.66|285.06|0
1645098520000|2022-02-17 11:48:40|286.66|285.06|286.66|285.06|286.66|285.06|286.48|284.88|0
1645098530000|2022-02-17 11:48:50|286.48|284.88|286.48|284.88|286.48|284.88|286.48|284.88|0
1645098540000|2022-02-17 11:49:00|286.66|285.06|286.66|285.06|286.66|285.06|286.66|285.06|0
1645098550000|2022-02-17 11:49:10|286.48|284.88|286.14|284.54|286.48|284.88|286.14|284.54|0
1645098560000|2022-02-17 11:49:20|286.31|284.71|286.31|284.71|286.48|284.88|286.31|284.71|0
1645098570000|2022-02-17 11:49:30|286.48|284.88|286.48|284.88|286.48|284.88|286.31|284.71|0
1645098580000|2022-02-17 11:49:40|286.39|284.79|286.31|284.71|286.39|284.79|286.31|284.71|0
1645098590000|2022-02-17 11:49:50|286.48|284.88|286.48|284.88|286.48|284.88|286.48|284.88|0
1645098600000|2022-02-17 11:50:00|286.31|284.71|286.14|284.54|286.31|284.71|286.14|284.54|0
1645098610000|2022-02-17 11:50:10|286.31|284.71|285.96|284.36|286.31|284.71|285.96|284.36|0
1645098640000|2022-02-17 11:50:40|286.14|284.54|286.13|284.53|286.14|284.54|286.13|284.53|0
1645098650000|2022-02-17 11:50:50|285.96|284.36|285.96|284.36|285.96|284.36|285.96|284.36|0
1645098660000|2022-02-17 11:51:00|286.13|284.53|285.96|284.36|286.13|284.53|285.96|284.36|0
1645098670000|2022-02-17 11:51:10|286.04|284.44|286.13|284.53|286.13|284.53|286.04|284.44|0
1645098680000|2022-02-17 11:51:20|285.96|284.36|285.87|284.27|285.96|284.36|285.87|284.27|0
1645098690000|2022-02-17 11:51:30|285.79|284.19|285.96|284.36|285.96|284.36|285.79|284.19|0
1645098710000|2022-02-17 11:51:50|285.79|284.19|285.79|284.19|285.79|284.19|285.79|284.19|0
1645098720000|2022-02-17 11:52:00|285.96|284.36|285.96|284.36|285.96|284.36|285.96|284.36|0
1645098730000|2022-02-17 11:52:10|286.04|284.44|285.96|284.36|286.04|284.44|285.96|284.36|0
1645098740000|2022-02-17 11:52:20|286.13|284.53|285.96|284.36|286.13|284.53|285.96|284.36|0
1645098750000|2022-02-17 11:52:30|286.13|284.53|285.87|284.27|286.13|284.53|285.87|284.27|0
1645098760000|2022-02-17 11:52:40|285.79|284.19|285.79|284.19|285.79|284.19|285.61|284.01|0
1645098770000|2022-02-17 11:52:50|285.61|284.01|285.61|284.01|285.61|284.01|285.61|284.01|0
1645098800000|2022-02-17 11:53:20|285.44|283.84|285.44|283.84|285.44|283.84|285.44|283.84|0
1645098810000|2022-02-17 11:53:30|285.79|284.19|285.96|284.36|285.96|284.36|285.79|284.19|0
1645098820000|2022-02-17 11:53:40|286.04|284.44|286.04|284.44|286.04|284.44|286.04|284.44|0
1645098830000|2022-02-17 11:53:50|286.13|284.53|285.87|284.27|286.13|284.53|285.87|284.27|0
1645098840000|2022-02-17 11:54:00|285.96|284.36|285.79|284.19|285.96|284.36|285.79|284.19|0
1645098850000|2022-02-17 11:54:10|285.7|284.1|285.27|283.67|285.7|284.1|285.27|283.67|0
1645098860000|2022-02-17 11:54:20|285.44|283.84|285.27|283.67|285.44|283.84|285.27|283.67|0
1645098870000|2022-02-17 11:54:30|285.09|283.49|285.09|283.49|285.09|283.49|285.09|283.49|0
1645098880000|2022-02-17 11:54:40|285|283.4|285.09|283.49|285.09|283.49|285|283.4|0
1645098890000|2022-02-17 11:54:50|285.27|283.67|285.27|283.67|285.27|283.67|285.27|283.67|0
1645098900000|2022-02-17 11:55:00|285.09|283.49|285.09|283.49|285.09|283.49|285.09|283.49|0
1645098910000|2022-02-17 11:55:10|284.92|283.32|285.09|283.49|285.09|283.49|284.92|283.32|0
1645098920000|2022-02-17 11:55:20|284.92|283.32|284.92|283.32|284.92|283.32|284.92|283.32|0
1645098930000|2022-02-17 11:55:30|285.09|283.49|285.35|283.75|285.35|283.75|285.09|283.49|0
1645098940000|2022-02-17 11:55:40|285.26|283.66|285.26|283.66|285.26|283.66|285.26|283.66|0
1645098950000|2022-02-17 11:55:50|285.09|283.49|285.09|283.49|285.09|283.49|285.09|283.49|0
1645098960000|2022-02-17 11:56:00|285.26|283.66|285.26|283.66|285.26|283.66|285.26|283.66|0
1645098980000|2022-02-17 11:56:20|287.52|285.92|285.61|284.01|287.52|285.92|285.61|284.01|0
1645098990000|2022-02-17 11:56:30|285.87|284.27|285.78|284.18|285.96|284.36|285.78|284.18|0
1645099000000|2022-02-17 11:56:40|285.61|284.01|285.61|284.01|285.61|284.01|285.61|284.01|0
1645099010000|2022-02-17 11:56:50|285.69|284.09|286.13|284.53|286.13|284.53|285.69|284.09|0
1645099020000|2022-02-17 11:57:00|286.3|284.7|286.3|284.7|286.3|284.7|286.13|284.53|0
1645099030000|2022-02-17 11:57:10|286.21|284.61|286.48|284.88|286.48|284.88|286.21|284.61|0
1645099040000|2022-02-17 11:57:20|286.65|285.05|286.65|285.05|286.82|285.22|286.65|285.05|0
1645099050000|2022-02-17 11:57:30|286.82|285.22|287.17|285.57|287.17|285.57|286.82|285.22|0
1645099060000|2022-02-17 11:57:40|287|285.4|287.17|285.57|287.17|285.57|287|285.4|0
1645099070000|2022-02-17 11:57:50|287.52|285.92|287.52|285.92|287.52|285.92|287.34|285.74|0
1645099080000|2022-02-17 11:58:00|287.17|285.57|287.43|285.83|287.52|285.92|287.17|285.57|0
1645099090000|2022-02-17 11:58:10|287.69|286.09|287.86|286.26|287.86|286.26|287.69|286.09|0
1645099100000|2022-02-17 11:58:20|288.21|286.61|287.95|286.35|288.21|286.61|287.86|286.26|0
1645099110000|2022-02-17 11:58:30|287.69|286.09|287.77|286.17|287.77|286.17|287.69|286.09|0
1645099120000|2022-02-17 11:58:40|287.86|286.26|287.86|286.26|287.86|286.26|287.86|286.26|0
1645099130000|2022-02-17 11:58:50|287.77|286.17|287.86|286.26|287.86|286.26|287.51|285.91|0
1645099140000|2022-02-17 11:59:00|287.69|286.09|287.69|286.09|288.04|286.44|287.69|286.09|0
1645099150000|2022-02-17 11:59:10|287.77|286.17|287.86|286.26|287.86|286.26|287.77|286.17|0
1645099160000|2022-02-17 11:59:20|287.69|286.09|287.34|285.74|287.69|286.09|287.34|285.74|0
1645099170000|2022-02-17 11:59:30|287.42|285.82|287.51|285.91|287.51|285.91|287.42|285.82|0
1645099180000|2022-02-17 11:59:40|287.34|285.74|287.34|285.74|287.42|285.82|287.34|285.74|0
1645099190000|2022-02-17 11:59:50|286.99|285.39|286.73|285.13|287.17|285.57|286.73|285.13|0
1645099200000|2022-02-17 12:00:00|287.34|285.74|287.51|285.91|287.86|286.26|287.34|285.74|0
1645099210000|2022-02-17 12:00:10|287.34|285.74|287.42|285.82|287.42|285.82|287.34|285.74|0
1645099220000|2022-02-17 12:00:20|287.77|286.17|287.51|285.91|287.77|286.17|287.51|285.91|0
1645099230000|2022-02-17 12:00:30|287.34|285.74|287.69|286.09|287.69|286.09|287.34|285.74|0
1645099240000|2022-02-17 12:00:40|287.51|285.91|287.86|286.26|287.86|286.26|287.51|285.91|0
1645099250000|2022-02-17 12:00:50|288.38|286.78|288.64|287.04|288.64|287.04|288.21|286.61|0
1645099260000|2022-02-17 12:01:00|289.08|287.48|289.43|287.83|289.43|287.83|288.9|287.3|0
1645099270000|2022-02-17 12:01:10|289.6|288|289.77|288.17|289.77|288.17|289.43|287.83|0
1645099280000|2022-02-17 12:01:20|289.95|288.35|290.99|289.39|290.99|289.39|289.95|288.35|0
1645099290000|2022-02-17 12:01:30|291.34|289.74|291.17|289.57|291.34|289.74|290.99|289.39|0
1645099300000|2022-02-17 12:01:40|291.69|290.09|290.99|289.39|291.69|290.09|290.99|289.39|0
1645099310000|2022-02-17 12:01:50|291.08|289.48|290.82|289.22|291.17|289.57|290.82|289.22|0
1645099320000|2022-02-17 12:02:00|291.08|289.48|291.17|289.57|291.25|289.65|291.08|289.48|0
1645099330000|2022-02-17 12:02:10|291.25|289.65|291.25|289.65|291.69|290.09|291.25|289.65|0
1645099340000|2022-02-17 12:02:20|291.34|289.74|291.34|289.74|291.34|289.74|290.99|289.39|0
1645099350000|2022-02-17 12:02:30|291.52|289.92|291.87|290.27|291.87|290.27|291.52|289.92|0
1645099360000|2022-02-17 12:02:40|291.52|289.92|291.78|290.18|291.78|290.18|291.52|289.92|0
1645099370000|2022-02-17 12:02:50|291.87|290.27|292.3|290.7|292.39|290.79|291.87|290.27|0
1645099380000|2022-02-17 12:03:00|292.22|290.62|291.69|290.09|292.22|290.62|291.52|289.92|0
1645099390000|2022-02-17 12:03:10|291.52|289.92|291.34|289.74|291.52|289.92|291.34|289.74|0
1645099400000|2022-02-17 12:03:20|291.17|289.57|290.82|289.22|291.17|289.57|290.82|289.22|0
1645099410000|2022-02-17 12:03:30|290.9|289.3|290.9|289.3|290.9|289.3|290.9|289.3|0
1645099420000|2022-02-17 12:03:40|290.99|289.39|290.99|289.39|291.17|289.57|290.99|289.39|0
1645099430000|2022-02-17 12:03:50|291.34|289.74|291.25|289.65|291.34|289.74|291.25|289.65|0
1645099440000|2022-02-17 12:04:00|291.34|289.74|291.17|289.57|291.34|289.74|291.17|289.57|0
1645099450000|2022-02-17 12:04:10|290.9|289.3|290.64|289.04|290.99|289.39|290.64|289.04|0
1645099460000|2022-02-17 12:04:20|290.82|289.22|290.82|289.22|290.99|289.39|290.82|289.22|0
1645099470000|2022-02-17 12:04:30|290.99|289.39|290.82|289.22|290.99|289.39|290.82|289.22|0
1645099490000|2022-02-17 12:04:50|290.73|289.13|290.73|289.13|290.73|289.13|290.73|289.13|0
1645099500000|2022-02-17 12:05:00|290.82|289.22|290.82|289.22|290.99|289.39|290.82|289.22|0
1645099510000|2022-02-17 12:05:10|291.17|289.57|290.99|289.39|291.17|289.57|290.99|289.39|0
1645099520000|2022-02-17 12:05:20|291.17|289.57|291.17|289.57|291.69|290.09|291.17|289.57|0
1645099530000|2022-02-17 12:05:30|291.25|289.65|291.25|289.65|291.25|289.65|291.25|289.65|0
1645099540000|2022-02-17 12:05:40|291.34|289.74|291.51|289.91|291.51|289.91|291.34|289.74|0
1645099560000|2022-02-17 12:06:00|291.69|290.09|291.86|290.26|291.86|290.26|291.69|290.09|0
1645099570000|2022-02-17 12:06:10|291.69|290.09|291.69|290.09|291.86|290.26|291.69|290.09|0
1645099580000|2022-02-17 12:06:20|291.51|289.91|291.34|289.74|291.51|289.91|291.34|289.74|0
1645099590000|2022-02-17 12:06:30|291.51|289.91|291.51|289.91|291.51|289.91|291.51|289.91|0
1645099600000|2022-02-17 12:06:40|291.6|290|291.42|289.82|291.6|290|291.34|289.74|0
1645099610000|2022-02-17 12:06:50|291.34|289.74|291.16|289.56|291.34|289.74|291.16|289.56|0
1645099620000|2022-02-17 12:07:00|290.99|289.39|291.16|289.56|291.16|289.56|290.99|289.39|0
1645099630000|2022-02-17 12:07:10|290.99|289.39|290.81|289.21|290.99|289.39|290.64|289.04|0
1645099640000|2022-02-17 12:07:20|290.99|289.39|290.64|289.04|291.07|289.47|290.64|289.04|0
1645099650000|2022-02-17 12:07:30|290.81|289.21|291.07|289.47|291.07|289.47|290.81|289.21|0
1645099660000|2022-02-17 12:07:40|291.69|290.09|291.69|290.09|291.69|290.09|291.51|289.91|0
1645099670000|2022-02-17 12:07:50|291.51|289.91|291.34|289.74|291.86|290.26|291.34|289.74|0
1645099680000|2022-02-17 12:08:00|291.51|289.91|292.21|290.61|292.21|290.61|291.51|289.91|0
1645099690000|2022-02-17 12:08:10|292.04|290.44|291.95|290.35|292.21|290.61|291.95|290.35|0
1645099700000|2022-02-17 12:08:20|292.04|290.44|292.39|290.79|292.39|290.79|292.04|290.44|0
1645099710000|2022-02-17 12:08:30|292.56|290.96|292.82|291.22|293.09|291.49|292.56|290.96|0
1645099720000|2022-02-17 12:08:40|292.74|291.14|292.3|290.7|292.74|291.14|292.3|290.7|0
1645099730000|2022-02-17 12:08:50|292.12|290.52|292.21|290.61|292.21|290.61|292.04|290.44|0
1645099740000|2022-02-17 12:09:00|292.39|290.79|292.56|290.96|292.65|291.05|292.39|290.79|0
1645099750000|2022-02-17 12:09:10|292.47|290.87|292.39|290.79|292.47|290.87|292.29|290.69|0
1645099760000|2022-02-17 12:09:20|292.21|290.61|292.39|290.79|292.39|290.79|292.21|290.61|0
1645099770000|2022-02-17 12:09:30|292.47|290.87|292.21|290.61|292.47|290.87|292.21|290.61|0
1645099780000|2022-02-17 12:09:40|291.77|290.17|291.59|289.99|291.86|290.26|291.59|289.99|0
1645099790000|2022-02-17 12:09:50|291.69|290.09|291.51|289.91|291.69|290.09|291.51|289.91|0
1645099800000|2022-02-17 12:10:00|291.69|290.09|291.86|290.26|291.94|290.34|291.69|290.09|0
1645099820000|2022-02-17 12:10:20|291.77|290.17|291.69|290.09|291.77|290.17|291.69|290.09|0
1645099830000|2022-02-17 12:10:30|291.86|290.26|291.68|290.08|291.86|290.26|291.51|289.91|0
1645099840000|2022-02-17 12:10:40|291.51|289.91|290.99|289.39|291.51|289.91|290.99|289.39|0
1645099850000|2022-02-17 12:10:50|291.16|289.56|291.16|289.56|291.34|289.74|291.16|289.56|0
1645099860000|2022-02-17 12:11:00|291.24|289.64|291.16|289.56|291.33|289.73|291.16|289.56|0
1645099870000|2022-02-17 12:11:10|291.33|289.73|291.51|289.91|291.51|289.91|291.33|289.73|0
1645099880000|2022-02-17 12:11:20|291.42|289.82|290.99|289.39|291.42|289.82|290.99|289.39|0
1645099890000|2022-02-17 12:11:30|290.81|289.21|290.81|289.21|290.89|289.29|290.81|289.21|0
1645099900000|2022-02-17 12:11:40|290.64|289.04|290.11|288.51|290.64|289.04|290.11|288.51|0
1645099910000|2022-02-17 12:11:50|290.29|288.69|290.46|288.86|290.46|288.86|290.29|288.69|0
1645099920000|2022-02-17 12:12:00|290.72|289.12|290.98|289.38|290.98|289.38|290.72|289.12|0
1645099930000|2022-02-17 12:12:10|290.81|289.21|290.46|288.86|290.98|289.38|290.46|288.86|0
1645099940000|2022-02-17 12:12:20|290.64|289.04|290.81|289.21|290.81|289.21|290.64|289.04|0
1645099950000|2022-02-17 12:12:30|290.72|289.12|290.72|289.12|290.72|289.12|290.72|289.12|0
1645099960000|2022-02-17 12:12:40|290.63|289.03|290.63|289.03|290.63|289.03|290.46|288.86|0
1645099970000|2022-02-17 12:12:50|290.46|288.86|290.46|288.86|290.63|289.03|290.37|288.77|0
1645099980000|2022-02-17 12:13:00|290.63|289.03|290.63|289.03|290.63|289.03|290.54|288.94|0
1645099990000|2022-02-17 12:13:10|290.46|288.86|290.81|289.21|290.81|289.21|290.46|288.86|0
1645100000000|2022-02-17 12:13:20|290.63|289.03|290.81|289.21|290.81|289.21|290.63|289.03|0
1645100010000|2022-02-17 12:13:30|290.89|289.29|290.98|289.38|290.98|289.38|290.89|289.29|0
1645100020000|2022-02-17 12:13:40|290.89|289.29|290.98|289.38|290.98|289.38|290.89|289.29|0
1645100030000|2022-02-17 12:13:50|290.81|289.21|290.46|288.86|290.81|289.21|290.46|288.86|0
1645100040000|2022-02-17 12:14:00|290.28|288.68|290.63|289.03|290.63|289.03|290.28|288.68|0
1645100050000|2022-02-17 12:14:10|290.46|288.86|290.37|288.77|290.46|288.86|290.37|288.77|0
1645100060000|2022-02-17 12:14:20|290.63|289.03|291.16|289.56|291.16|289.56|290.46|288.86|0
1645100070000|2022-02-17 12:14:30|290.98|289.38|291.16|289.56|291.16|289.56|290.98|289.38|0
1645100080000|2022-02-17 12:14:40|291.24|289.64|291.33|289.73|291.33|289.73|291.24|289.64|0
1645100090000|2022-02-17 12:14:50|291.16|289.56|291.07|289.47|291.16|289.56|291.07|289.47|0
1645100100000|2022-02-17 12:15:00|290.72|289.12|290.63|289.03|290.72|289.12|290.63|289.03|0
1645100110000|2022-02-17 12:15:10|291.16|289.56|291.33|289.73|291.33|289.73|291.16|289.56|0
1645100130000|2022-02-17 12:15:30|291.16|289.56|291.16|289.56|291.16|289.56|291.16|289.56|0
1645100140000|2022-02-17 12:15:40|291.24|289.64|291.24|289.64|291.24|289.64|291.24|289.64|0
1645100150000|2022-02-17 12:15:50|291.16|289.56|291.16|289.56|291.16|289.56|291.06|289.46|0
1645100160000|2022-02-17 12:16:00|291.06|289.46|290.98|289.38|291.06|289.46|290.98|289.38|0
1645100180000|2022-02-17 12:16:20|290.37|288.77|290.81|289.21|290.98|289.38|290.37|288.77|0
1645100190000|2022-02-17 12:16:30|290.46|288.86|290.02|288.42|290.46|288.86|290.02|288.42|0
1645100210000|2022-02-17 12:16:50|289.85|288.25|289.85|288.25|289.85|288.25|289.85|288.25|0
1645100220000|2022-02-17 12:17:00|290.02|288.42|290.02|288.42|290.02|288.42|289.85|288.25|0
1645100230000|2022-02-17 12:17:10|289.93|288.33|290.02|288.42|290.02|288.42|289.93|288.33|0
1645100240000|2022-02-17 12:17:20|289.85|288.25|289.85|288.25|289.85|288.25|289.85|288.25|0
1645100250000|2022-02-17 12:17:30|290.02|288.42|290.02|288.42|290.02|288.42|290.02|288.42|0
1645100260000|2022-02-17 12:17:40|289.85|288.25|289.93|288.33|289.93|288.33|289.85|288.25|0
1645100270000|2022-02-17 12:17:50|290.02|288.42|290.2|288.6|290.2|288.6|290.02|288.42|0
1645100280000|2022-02-17 12:18:00|290.11|288.51|290.02|288.42|290.11|288.51|290.02|288.42|0
1645100290000|2022-02-17 12:18:10|290.11|288.51|290.11|288.51|290.11|288.51|290.11|288.51|0
1645100300000|2022-02-17 12:18:20|290.02|288.42|290.11|288.51|290.2|288.6|290.02|288.42|0
1645100310000|2022-02-17 12:18:30|290.2|288.6|290.2|288.6|290.2|288.6|290.2|288.6|0
1645100320000|2022-02-17 12:18:40|290.28|288.68|290.2|288.6|290.28|288.68|290.2|288.6|0
1645100330000|2022-02-17 12:18:50|290.37|288.77|290.37|288.77|290.55|288.95|290.37|288.77|0
1645100340000|2022-02-17 12:19:00|290.28|288.68|290.2|288.6|290.28|288.68|290.2|288.6|0
1645100360000|2022-02-17 12:19:20|290.37|288.77|290.37|288.77|290.37|288.77|290.37|288.77|0
1645100370000|2022-02-17 12:19:30|290.2|288.6|290.2|288.6|290.28|288.68|290.2|288.6|0
1645100380000|2022-02-17 12:19:40|290.19|288.59|290.28|288.68|290.28|288.68|290.19|288.59|0
1645100390000|2022-02-17 12:19:50|290.37|288.77|290.28|288.68|290.37|288.77|290.19|288.59|0
1645100400000|2022-02-17 12:20:00|290.19|288.59|290.28|288.68|290.28|288.68|290.1|288.5|0
1645100410000|2022-02-17 12:20:10|290.37|288.77|290.19|288.59|290.37|288.77|290.19|288.59|0
1645100420000|2022-02-17 12:20:20|290.37|288.77|290.19|288.59|290.37|288.77|290.19|288.59|0
1645100430000|2022-02-17 12:20:30|290.1|288.5|290.19|288.59|290.19|288.59|290.02|288.42|0
1645100450000|2022-02-17 12:20:50|290.02|288.42|290.19|288.59|290.19|288.59|290.02|288.42|0
1645100460000|2022-02-17 12:21:00|290.37|288.77|290.19|288.59|290.37|288.77|290.19|288.59|0
1645100470000|2022-02-17 12:21:10|290.37|288.77|290.28|288.68|290.37|288.77|290.19|288.59|0
1645100480000|2022-02-17 12:21:20|290.37|288.77|290.19|288.59|290.37|288.77|290.19|288.59|0
1645100490000|2022-02-17 12:21:30|290.37|288.77|290.72|289.12|290.72|289.12|290.37|288.77|0
1645100500000|2022-02-17 12:21:40|290.54|288.94|290.89|289.29|290.89|289.29|290.54|288.94|0
1645100510000|2022-02-17 12:21:50|290.8|289.2|290.89|289.29|290.89|289.29|290.8|289.2|0
1645100520000|2022-02-17 12:22:00|290.72|289.12|290.72|289.12|290.72|289.12|290.72|289.12|0
1645100530000|2022-02-17 12:22:10|290.54|288.94|290.37|288.77|290.54|288.94|290.37|288.77|0
1645100540000|2022-02-17 12:22:20|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1645100550000|2022-02-17 12:22:30|289.49|287.89|289.67|288.07|289.67|288.07|289.49|287.89|0
1645100570000|2022-02-17 12:22:50|289.49|287.89|289.67|288.07|289.67|288.07|289.49|287.89|0
1645100580000|2022-02-17 12:23:00|289.49|287.89|289.67|288.07|289.67|288.07|289.49|287.89|0
1645100590000|2022-02-17 12:23:10|289.49|287.89|289.32|287.72|289.49|287.89|289.32|287.72|0
1645100600000|2022-02-17 12:23:20|289.49|287.89|289.67|288.07|289.67|288.07|289.49|287.89|0
1645100610000|2022-02-17 12:23:30|289.49|287.89|289.58|287.98|289.58|287.98|289.49|287.89|0
1645100620000|2022-02-17 12:23:40|289.49|287.89|290.02|288.42|290.02|288.42|289.49|287.89|0
1645100630000|2022-02-17 12:23:50|289.93|288.33|290.02|288.42|290.02|288.42|289.93|288.33|0
1645100640000|2022-02-17 12:24:00|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1645100660000|2022-02-17 12:24:20|290.37|288.77|290.54|288.94|290.54|288.94|290.37|288.77|0
1645100670000|2022-02-17 12:24:30|290.62|289.02|290.71|289.11|290.71|289.11|290.62|289.02|0
1645100680000|2022-02-17 12:24:40|290.54|288.94|290.71|289.11|290.71|289.11|290.54|288.94|0
1645100690000|2022-02-17 12:24:50|290.54|288.94|290.45|288.85|290.54|288.94|290.36|288.76|0
1645100700000|2022-02-17 12:25:00|290.36|288.76|290.02|288.42|290.36|288.76|290.02|288.42|0
1645100710000|2022-02-17 12:25:10|289.84|288.24|290.02|288.42|290.02|288.42|289.84|288.24|0
1645100720000|2022-02-17 12:25:20|290.01|288.41|289.84|288.24|290.01|288.41|289.84|288.24|0
1645100730000|2022-02-17 12:25:30|289.75|288.15|289.67|288.07|289.75|288.15|289.67|288.07|0
1645100740000|2022-02-17 12:25:40|289.75|288.15|290.01|288.41|290.01|288.41|289.75|288.15|0
1645100760000|2022-02-17 12:26:00|290.19|288.59|290.36|288.76|290.36|288.76|290.19|288.59|0
1645100770000|2022-02-17 12:26:10|290.19|288.59|290.27|288.67|290.27|288.67|290.19|288.59|0
1645100780000|2022-02-17 12:26:20|290.19|288.59|289.84|288.24|290.19|288.59|289.84|288.24|0
1645100790000|2022-02-17 12:26:30|290.01|288.41|290.01|288.41|290.01|288.41|290.01|288.41|0
1645100800000|2022-02-17 12:26:40|289.92|288.32|290.01|288.41|290.01|288.41|289.92|288.32|0
1645100810000|2022-02-17 12:26:50|290.1|288.5|290.19|288.59|290.19|288.59|290.1|288.5|0
1645100820000|2022-02-17 12:27:00|290.36|288.76|290.54|288.94|290.54|288.94|290.36|288.76|0
1645100830000|2022-02-17 12:27:10|290.45|288.85|290.54|288.94|290.71|289.11|290.45|288.85|0
1645100840000|2022-02-17 12:27:20|290.71|289.11|290.36|288.76|290.89|289.29|290.36|288.76|0
1645100850000|2022-02-17 12:27:30|290.54|288.94|290.71|289.11|290.71|289.11|290.54|288.94|0
1645100860000|2022-02-17 12:27:40|290.54|288.94|290.54|288.94|290.54|288.94|290.54|288.94|0
1645100870000|2022-02-17 12:27:50|290.36|288.76|290.36|288.76|290.36|288.76|290.36|288.76|0
1645100880000|2022-02-17 12:28:00|290.54|288.94|290.54|288.94|290.54|288.94|290.54|288.94|0
1645100890000|2022-02-17 12:28:10|290.71|289.11|290.71|289.11|290.8|289.2|290.71|289.11|0
1645100900000|2022-02-17 12:28:20|290.54|288.94|290.36|288.76|290.62|289.02|290.36|288.76|0
1645100910000|2022-02-17 12:28:30|290.45|288.85|290.19|288.59|290.45|288.85|290.19|288.59|0
1645100920000|2022-02-17 12:28:40|290.01|288.41|290.01|288.41|290.01|288.41|290.01|288.41|0
1645100930000|2022-02-17 12:28:50|290.19|288.59|290.19|288.59|290.19|288.59|290.19|288.59|0
1645100940000|2022-02-17 12:29:00|290.36|288.76|290.36|288.76|290.36|288.76|290.36|288.76|0
1645100960000|2022-02-17 12:29:20|290.19|288.59|290.36|288.76|290.36|288.76|290.19|288.59|0
1645100970000|2022-02-17 12:29:30|290.54|288.94|290.88|289.28|290.89|289.29|290.54|288.94|0
1645100980000|2022-02-17 12:29:40|291.23|289.63|291.14|289.54|291.23|289.63|291.06|289.46|0
1645100990000|2022-02-17 12:29:50|291.23|289.63|291.23|289.63|291.41|289.81|291.23|289.63|0
1645101000000|2022-02-17 12:30:00|291.41|289.81|291.41|289.81|291.41|289.81|291.41|289.81|0
1645101010000|2022-02-17 12:30:10|291.23|289.63|291.23|289.63|291.23|289.63|291.23|289.63|0
1645101020000|2022-02-17 12:30:20|291.41|289.81|291.41|289.81|291.58|289.98|291.41|289.81|0
1645101030000|2022-02-17 12:30:30|291.49|289.89|291.49|289.89|291.49|289.89|291.49|289.89|0
1645101040000|2022-02-17 12:30:40|291.58|289.98|291.41|289.81|291.58|289.98|291.41|289.81|0
1645101050000|2022-02-17 12:30:50|291.49|289.89|291.76|290.16|291.76|290.16|291.49|289.89|0
1645101060000|2022-02-17 12:31:00|291.58|289.98|291.93|290.33|291.93|290.33|291.58|289.98|0
1645101070000|2022-02-17 12:31:10|291.76|290.16|291.93|290.33|291.93|290.33|291.58|289.98|0
1645101080000|2022-02-17 12:31:20|291.84|290.24|291.76|290.16|291.84|290.24|291.76|290.16|0
1645101090000|2022-02-17 12:31:30|291.93|290.33|291.76|290.16|292.11|290.51|291.76|290.16|0
1645101100000|2022-02-17 12:31:40|291.58|289.98|291.41|289.81|291.58|289.98|291.41|289.81|0
1645101110000|2022-02-17 12:31:50|291.23|289.63|291.06|289.46|291.23|289.63|291.06|289.46|0
1645101120000|2022-02-17 12:32:00|290.88|289.28|290.71|289.11|290.88|289.28|290.71|289.11|0
1645101130000|2022-02-17 12:32:10|290.88|289.28|290.88|289.28|290.88|289.28|290.88|289.28|0
1645101140000|2022-02-17 12:32:20|290.79|289.19|290.79|289.19|290.79|289.19|290.79|289.19|0
1645101150000|2022-02-17 12:32:30|290.88|289.28|290.88|289.28|290.88|289.28|290.71|289.11|0
1645101160000|2022-02-17 12:32:40|290.53|288.93|290.53|288.93|290.53|288.93|290.53|288.93|0
1645101170000|2022-02-17 12:32:50|290.71|289.11|290.71|289.11|290.71|289.11|290.71|289.11|0
1645101180000|2022-02-17 12:33:00|290.79|289.19|290.71|289.11|290.88|289.28|290.71|289.11|0
1645101190000|2022-02-17 12:33:10|291.23|289.63|291.32|289.72|291.32|289.72|291.23|289.63|0
1645101200000|2022-02-17 12:33:20|291.23|289.63|290.53|288.93|291.23|289.63|290.53|288.93|0
1645101210000|2022-02-17 12:33:30|290.36|288.76|290.36|288.76|290.53|288.93|290.18|288.58|0
1645101220000|2022-02-17 12:33:40|290.18|288.58|290.36|288.76|290.36|288.76|290.18|288.58|0
1645101230000|2022-02-17 12:33:50|290.53|288.93|290.53|288.93|290.53|288.93|290.53|288.93|0
1645101250000|2022-02-17 12:34:10|290.44|288.84|290.53|288.93|290.53|288.93|290.44|288.84|0
1645101260000|2022-02-17 12:34:20|291.58|289.98|291.58|289.98|291.58|289.98|291.41|289.81|0
1645101270000|2022-02-17 12:34:30|291.41|289.81|291.41|289.81|291.41|289.81|291.41|289.81|0
1645101280000|2022-02-17 12:34:40|291.58|289.98|291.14|289.54|291.58|289.98|291.06|289.46|0
1645101290000|2022-02-17 12:34:50|291.23|289.63|291.58|289.98|291.58|289.98|291.23|289.63|0
1645101300000|2022-02-17 12:35:00|291.76|290.16|291.58|289.98|291.76|290.16|291.58|289.98|0
1645101310000|2022-02-17 12:35:10|291.4|289.8|291.4|289.8|291.4|289.8|291.4|289.8|0
1645101320000|2022-02-17 12:35:20|291.31|289.71|291.4|289.8|291.4|289.8|291.31|289.71|0
1645101330000|2022-02-17 12:35:30|291.58|289.98|291.58|289.98|291.58|289.98|291.58|289.98|0
1645101340000|2022-02-17 12:35:40|291.4|289.8|291.58|289.98|291.58|289.98|291.4|289.8|0
1645101350000|2022-02-17 12:35:50|291.4|289.8|291.58|289.98|291.58|289.98|291.4|289.8|0
1645101360000|2022-02-17 12:36:00|291.4|289.8|291.4|289.8|291.58|289.98|291.4|289.8|0
1645101370000|2022-02-17 12:36:10|291.58|289.98|291.75|290.15|291.75|290.15|291.58|289.98|0
1645101380000|2022-02-17 12:36:20|291.84|290.24|292.1|290.5|292.1|290.5|291.84|290.24|0
1645101390000|2022-02-17 12:36:30|291.93|290.33|291.93|290.33|291.93|290.33|291.93|290.33|0
1645101400000|2022-02-17 12:36:40|291.75|290.15|291.75|290.15|291.75|290.15|291.75|290.15|0
1645101410000|2022-02-17 12:36:50|291.58|289.98|291.58|289.98|291.58|289.98|291.58|289.98|0
1645101430000|2022-02-17 12:37:10|291.14|289.54|291.05|289.45|291.23|289.63|291.05|289.45|0
1645101440000|2022-02-17 12:37:20|291.14|289.54|291.05|289.45|291.14|289.54|291.05|289.45|0
1645101450000|2022-02-17 12:37:30|290.88|289.28|290.7|289.1|290.88|289.28|290.7|289.1|0
1645101460000|2022-02-17 12:37:40|290.88|289.28|291.05|289.45|291.05|289.45|290.88|289.28|0
1645101470000|2022-02-17 12:37:50|290.96|289.36|291.14|289.54|291.14|289.54|290.96|289.36|0
1645101480000|2022-02-17 12:38:00|291.05|289.45|290.88|289.28|291.05|289.45|290.88|289.28|0
1645101490000|2022-02-17 12:38:10|291.05|289.45|291.05|289.45|291.05|289.45|291.05|289.45|0
1645101510000|2022-02-17 12:38:30|291.23|289.63|291.05|289.45|291.23|289.63|291.05|289.45|0
1645101530000|2022-02-17 12:38:50|290.88|289.28|291.05|289.45|291.14|289.54|290.88|289.28|0
1645101540000|2022-02-17 12:39:00|290.96|289.36|290.96|289.36|291.05|289.45|290.96|289.36|0
1645101550000|2022-02-17 12:39:10|291.05|289.45|291.75|290.15|291.75|290.15|291.05|289.45|0
1645101560000|2022-02-17 12:39:20|291.93|290.33|291.75|290.15|291.93|290.33|291.75|290.15|0
1645101570000|2022-02-17 12:39:30|291.66|290.06|291.58|289.98|291.75|290.15|291.58|289.98|0
1645101580000|2022-02-17 12:39:40|291.75|290.15|291.75|290.15|291.75|290.15|291.75|290.15|0
1645101590000|2022-02-17 12:39:50|291.58|289.98|291.93|290.33|291.93|290.33|291.58|289.98|0
1645101600000|2022-02-17 12:40:00|292.01|290.41|291.93|290.33|292.1|290.5|291.93|290.33|0
1645101610000|2022-02-17 12:40:10|291.75|290.15|291.75|290.15|291.75|290.15|291.75|290.15|0
1645101630000|2022-02-17 12:40:30|291.66|290.06|291.4|289.8|291.66|290.06|291.4|289.8|0
1645101640000|2022-02-17 12:40:40|291.48|289.88|291.4|289.8|291.48|289.88|291.4|289.8|0
1645101670000|2022-02-17 12:41:10|291.57|289.97|291.57|289.97|291.57|289.97|291.57|289.97|0
1645101680000|2022-02-17 12:41:20|291.75|290.15|292.27|290.67|292.27|290.67|291.75|290.15|0
1645101690000|2022-02-17 12:41:30|292.45|290.85|292.8|291.2|292.8|291.2|292.45|290.85|0
1645101700000|2022-02-17 12:41:40|292.63|291.03|292.63|291.03|292.63|291.03|292.45|290.85|0
1645101710000|2022-02-17 12:41:50|292.53|290.93|292.63|291.03|292.63|291.03|292.27|290.67|0
1645101720000|2022-02-17 12:42:00|292.45|290.85|292.53|290.93|292.63|291.03|292.45|290.85|0
1645101730000|2022-02-17 12:42:10|292.62|291.02|292.8|291.2|292.8|291.2|292.62|291.02|0
1645101740000|2022-02-17 12:42:20|292.71|291.11|292.45|290.85|292.71|291.11|292.45|290.85|0
1645101750000|2022-02-17 12:42:30|292.8|291.2|292.8|291.2|292.8|291.2|292.8|291.2|0
1645101760000|2022-02-17 12:42:40|292.71|291.11|292.62|291.02|292.8|291.2|292.62|291.02|0
1645101770000|2022-02-17 12:42:50|292.88|291.28|292.8|291.2|292.88|291.28|292.8|291.2|0
1645101780000|2022-02-17 12:43:00|292.98|291.38|292.62|291.02|292.98|291.38|292.62|291.02|0
1645101790000|2022-02-17 12:43:10|292.27|290.67|292.45|290.85|292.45|290.85|292.27|290.67|0
1645101800000|2022-02-17 12:43:20|292.62|291.02|292.62|291.02|292.62|291.02|292.62|291.02|0
1645101810000|2022-02-17 12:43:30|292.27|290.67|292.45|290.85|292.45|290.85|292.1|290.5|0
1645101820000|2022-02-17 12:43:40|292.1|290.5|292.1|290.5|292.1|290.5|291.92|290.32|0
1645101830000|2022-02-17 12:43:50|291.92|290.32|292.45|290.85|292.45|290.85|291.92|290.32|0
1645101840000|2022-02-17 12:44:00|292.36|290.76|293.15|291.55|293.33|291.73|292.36|290.76|0
1645101850000|2022-02-17 12:44:10|293.33|291.73|293.85|292.25|294.03|292.43|293.33|291.73|0
1645101860000|2022-02-17 12:44:20|294.2|292.6|294.2|292.6|294.38|292.78|294.2|292.6|0
1645101870000|2022-02-17 12:44:30|293.85|292.25|294.03|292.43|294.2|292.6|293.85|292.25|0
1645101880000|2022-02-17 12:44:40|293.85|292.25|293.5|291.9|293.94|292.34|293.5|291.9|0
1645101890000|2022-02-17 12:44:50|293.68|292.08|293.58|291.98|293.68|292.08|293.58|291.98|0
1645101900000|2022-02-17 12:45:00|293.5|291.9|293.32|291.72|293.5|291.9|293.32|291.72|0
1645101910000|2022-02-17 12:45:10|293.5|291.9|293.5|291.9|293.5|291.9|293.5|291.9|0
1645101920000|2022-02-17 12:45:20|293.32|291.72|293.32|291.72|293.5|291.9|293.32|291.72|0
1645101930000|2022-02-17 12:45:30|293.5|291.9|293.85|292.25|293.85|292.25|293.5|291.9|0
1645101940000|2022-02-17 12:45:40|294.2|292.6|293.5|291.9|294.2|292.6|293.5|291.9|0
1645101950000|2022-02-17 12:45:50|293.41|291.81|293.32|291.72|293.5|291.9|293.32|291.72|0
1645101960000|2022-02-17 12:46:00|293.5|291.9|294.2|292.6|294.2|292.6|293.5|291.9|0
1645101970000|2022-02-17 12:46:10|294.03|292.43|294.29|292.69|294.29|292.69|294.03|292.43|0
1645101980000|2022-02-17 12:46:20|294.46|292.86|294.55|292.95|294.55|292.95|294.46|292.86|0
1645101990000|2022-02-17 12:46:30|294.38|292.78|294.38|292.78|294.38|292.78|294.29|292.69|0
1645102000000|2022-02-17 12:46:40|294.2|292.6|294.2|292.6|294.2|292.6|294.2|292.6|0
1645102010000|2022-02-17 12:46:50|294.38|292.78|294.64|293.04|294.64|293.04|294.38|292.78|0
1645102020000|2022-02-17 12:47:00|294.55|292.95|294.91|293.31|294.91|293.31|294.55|292.95|0
1645102030000|2022-02-17 12:47:10|294.81|293.21|295.26|293.66|295.26|293.66|294.81|293.21|0
1645102040000|2022-02-17 12:47:20|295.43|293.83|295.08|293.48|295.43|293.83|294.9|293.3|0
1645102050000|2022-02-17 12:47:30|295.17|293.57|295.26|293.66|295.26|293.66|295.17|293.57|0
1645102060000|2022-02-17 12:47:40|295.34|293.74|294.55|292.95|295.43|293.83|294.55|292.95|0
1645102070000|2022-02-17 12:47:50|294.73|293.13|295.26|293.66|295.26|293.66|294.73|293.13|0
1645102080000|2022-02-17 12:48:00|295.43|293.83|295.08|293.48|295.43|293.83|295.08|293.48|0
1645102090000|2022-02-17 12:48:10|294.9|293.3|294.48|292.88|295.08|293.48|294.48|292.88|0
1645102100000|2022-02-17 12:48:20|294.3|292.7|293.86|292.26|294.3|292.7|293.86|292.26|0
1645102110000|2022-02-17 12:48:30|293.95|292.35|293.77|292.17|293.95|292.35|293.77|292.17|0
1645102130000|2022-02-17 12:48:50|293.95|292.35|293.95|292.35|293.95|292.35|293.95|292.35|0
1645102140000|2022-02-17 12:49:00|293.77|292.17|293.95|292.35|293.95|292.35|293.77|292.17|0
1645102150000|2022-02-17 12:49:10|293.6|292|293.42|291.82|293.68|292.08|293.42|291.82|0
1645102160000|2022-02-17 12:49:20|293.24|291.64|293.33|291.73|293.42|291.82|293.24|291.64|0
1645102170000|2022-02-17 12:49:30|293.42|291.82|293.5|291.9|293.5|291.9|293.42|291.82|0
1645102180000|2022-02-17 12:49:40|293.6|292|293.77|292.17|293.95|292.35|293.6|292|0
1645102190000|2022-02-17 12:49:50|293.59|291.99|293.59|291.99|293.59|291.99|293.59|291.99|0
1645102200000|2022-02-17 12:50:00|293.77|292.17|293.59|291.99|293.77|292.17|293.59|291.99|0
1645102220000|2022-02-17 12:50:20|293.77|292.17|294.12|292.52|294.12|292.52|293.77|292.17|0
1645102230000|2022-02-17 12:50:30|293.95|292.35|294.47|292.87|294.47|292.87|293.95|292.35|0
1645102240000|2022-02-17 12:50:40|294.12|292.52|294.3|292.7|294.47|292.87|294.12|292.52|0
1645102250000|2022-02-17 12:50:50|294.12|292.52|294.47|292.87|294.47|292.87|294.12|292.52|0
1645102260000|2022-02-17 12:51:00|294.3|292.7|294.47|292.87|294.47|292.87|294.3|292.7|0
1645102270000|2022-02-17 12:51:10|294.3|292.7|293.95|292.35|294.3|292.7|293.95|292.35|0
1645102280000|2022-02-17 12:51:20|294.03|292.43|293.59|291.99|294.03|292.43|293.59|291.99|0
1645102290000|2022-02-17 12:51:30|293.42|291.82|293.59|291.99|293.59|291.99|293.42|291.82|0
1645102300000|2022-02-17 12:51:40|293.68|292.08|293.68|292.08|293.68|292.08|293.59|291.99|0
1645102310000|2022-02-17 12:51:50|293.59|291.99|293.33|291.73|293.59|291.99|293.33|291.73|0
1645102320000|2022-02-17 12:52:00|293.42|291.82|293.59|291.99|293.59|291.99|293.42|291.82|0
1645102330000|2022-02-17 12:52:10|293.77|292.17|293.59|291.99|293.77|292.17|293.59|291.99|0
1645102350000|2022-02-17 12:52:30|293.42|291.82|293.59|291.99|293.59|291.99|293.42|291.82|0
1645102360000|2022-02-17 12:52:40|293.24|291.64|293.24|291.64|293.24|291.64|293.24|291.64|0
1645102370000|2022-02-17 12:52:50|293.59|291.99|293.59|291.99|293.59|291.99|293.59|291.99|0
1645102380000|2022-02-17 12:53:00|293.77|292.17|293.59|291.99|293.77|292.17|293.59|291.99|0
1645102390000|2022-02-17 12:53:10|293.77|292.17|293.77|292.17|293.77|292.17|293.77|292.17|0
1645102400000|2022-02-17 12:53:20|293.94|292.34|293.94|292.34|293.94|292.34|293.94|292.34|0
1645102410000|2022-02-17 12:53:30|294.03|292.43|294.12|292.52|294.12|292.52|294.03|292.43|0
1645102420000|2022-02-17 12:53:40|294.3|292.7|294.3|292.7|294.3|292.7|294.2|292.6|0
1645102430000|2022-02-17 12:53:50|294.12|292.52|293.94|292.34|294.12|292.52|293.77|292.17|0
1645102440000|2022-02-17 12:54:00|294.12|292.52|293.94|292.34|294.12|292.52|293.94|292.34|0
1645102450000|2022-02-17 12:54:10|293.77|292.17|293.94|292.34|293.94|292.34|293.77|292.17|0
1645102460000|2022-02-17 12:54:20|293.77|292.17|293.77|292.17|293.77|292.17|293.77|292.17|0
1645102470000|2022-02-17 12:54:30|293.68|292.08|294.12|292.52|294.12|292.52|293.59|291.99|0
1645102480000|2022-02-17 12:54:40|293.94|292.34|294.12|292.52|294.12|292.52|293.94|292.34|0
1645102490000|2022-02-17 12:54:50|293.94|292.34|293.77|292.17|293.94|292.34|293.77|292.17|0
1645102500000|2022-02-17 12:55:00|293.59|291.99|293.59|291.99|293.59|291.99|293.59|291.99|0
1645102510000|2022-02-17 12:55:10|293.67|292.07|293.59|291.99|293.77|292.17|293.59|291.99|0
1645102520000|2022-02-17 12:55:20|293.5|291.9|293.41|291.81|293.5|291.9|293.41|291.81|0
1645102530000|2022-02-17 12:55:30|293.24|291.64|293.59|291.99|293.59|291.99|293.06|291.46|0
1645102540000|2022-02-17 12:55:40|293.94|292.34|293.94|292.34|294.12|292.52|293.94|292.34|0
1645102550000|2022-02-17 12:55:50|293.67|292.07|293.59|291.99|293.67|292.07|293.59|291.99|0
1645102560000|2022-02-17 12:56:00|293.41|291.81|293.41|291.81|293.41|291.81|293.41|291.81|0
1645102570000|2022-02-17 12:56:10|293.5|291.9|293.5|291.9|293.5|291.9|293.41|291.81|0
1645102580000|2022-02-17 12:56:20|293.41|291.81|293.41|291.81|293.41|291.81|293.41|291.81|0
1645102590000|2022-02-17 12:56:30|293.24|291.64|293.59|291.99|293.59|291.99|293.24|291.64|0
1645102600000|2022-02-17 12:56:40|293.41|291.81|293.24|291.64|293.41|291.81|293.24|291.64|0
1645102610000|2022-02-17 12:56:50|293.32|291.72|293.41|291.81|293.41|291.81|293.32|291.72|0
1645102620000|2022-02-17 12:57:00|293.32|291.72|293.24|291.64|293.32|291.72|293.24|291.64|0
1645102630000|2022-02-17 12:57:10|293.32|291.72|293.24|291.64|293.32|291.72|293.24|291.64|0
1645102640000|2022-02-17 12:57:20|293.32|291.72|293.41|291.81|293.41|291.81|293.32|291.72|0
1645102650000|2022-02-17 12:57:30|293.67|292.07|293.76|292.16|293.76|292.16|293.59|291.99|0
1645102660000|2022-02-17 12:57:40|293.41|291.81|293.41|291.81|293.41|291.81|293.41|291.81|0
1645102670000|2022-02-17 12:57:50|293.24|291.64|293.06|291.46|293.24|291.64|293.06|291.46|0
1645102680000|2022-02-17 12:58:00|292.71|291.11|292.71|291.11|292.71|291.11|292.71|291.11|0
1645102690000|2022-02-17 12:58:10|292.88|291.28|292.88|291.28|292.88|291.28|292.88|291.28|0
1645102700000|2022-02-17 12:58:20|292.97|291.37|293.06|291.46|293.06|291.46|292.97|291.37|0
1645102730000|2022-02-17 12:58:50|293.76|292.16|293.59|291.99|293.76|292.16|293.59|291.99|0
1645102740000|2022-02-17 12:59:00|293.41|291.81|293.23|291.63|293.41|291.81|293.23|291.63|0
1645102750000|2022-02-17 12:59:10|293.41|291.81|293.59|291.99|293.59|291.99|293.41|291.81|0
1645102760000|2022-02-17 12:59:20|293.76|292.16|293.76|292.16|293.76|292.16|293.76|292.16|0
1645102770000|2022-02-17 12:59:30|293.59|291.99|293.41|291.81|293.59|291.99|293.41|291.81|0
1645102780000|2022-02-17 12:59:40|293.59|291.99|293.59|291.99|293.59|291.99|293.59|291.99|0
1645102800000|2022-02-17 13:00:00|293.67|292.07|293.67|292.07|293.67|292.07|293.67|292.07|0
1645102810000|2022-02-17 13:00:10|293.59|291.99|293.59|291.99|293.76|292.16|293.59|291.99|0
1645102820000|2022-02-17 13:00:20|293.67|292.07|294.47|292.87|294.47|292.87|293.67|292.07|0
1645102830000|2022-02-17 13:00:30|294.29|292.69|294.29|292.69|294.29|292.69|294.29|292.69|0
1645102840000|2022-02-17 13:00:40|294.37|292.77|294.47|292.87|294.47|292.87|294.37|292.77|0
1645102850000|2022-02-17 13:00:50|294.64|293.04|294.99|293.39|294.99|293.39|294.64|293.04|0
1645102860000|2022-02-17 13:01:00|294.82|293.22|294.82|293.22|294.99|293.39|294.82|293.22|0
1645102870000|2022-02-17 13:01:10|294.64|293.04|294.99|293.39|295.17|293.57|294.64|293.04|0
1645102880000|2022-02-17 13:01:20|295.52|293.92|295.7|294.1|295.88|294.28|295.52|293.92|0
1645102890000|2022-02-17 13:01:30|295.88|294.28|296.58|294.98|296.58|294.98|295.88|294.28|0
1645102900000|2022-02-17 13:01:40|296.23|294.63|296.41|294.81|296.58|294.98|296.23|294.63|0
1645102910000|2022-02-17 13:01:50|296.05|294.45|296.05|294.45|296.05|294.45|296.05|294.45|0
1645102920000|2022-02-17 13:02:00|296.23|294.63|296.23|294.63|296.31|294.71|296.23|294.63|0
1645102940000|2022-02-17 13:02:20|296.14|294.54|296.05|294.45|296.14|294.54|296.05|294.45|0
1645102950000|2022-02-17 13:02:30|295.88|294.28|296.05|294.45|296.05|294.45|295.88|294.28|0
1645102960000|2022-02-17 13:02:40|295.96|294.36|296.23|294.63|296.23|294.63|295.96|294.36|0
1645102970000|2022-02-17 13:02:50|296.05|294.45|296.23|294.63|296.23|294.63|296.05|294.45|0
1645102980000|2022-02-17 13:03:00|296.05|294.45|296.23|294.63|296.23|294.63|296.05|294.45|0
1645103000000|2022-02-17 13:03:20|296.41|294.81|296.4|294.8|296.41|294.81|296.4|294.8|0
1645103020000|2022-02-17 13:03:40|296.58|294.98|296.94|295.34|296.94|295.34|296.58|294.98|0
1645103030000|2022-02-17 13:03:50|296.76|295.16|297.29|295.69|297.29|295.69|296.76|295.16|0
1645103040000|2022-02-17 13:04:00|297.11|295.51|297.11|295.51|297.11|295.51|296.94|295.34|0
1645103050000|2022-02-17 13:04:10|297.29|295.69|297.47|295.87|297.47|295.87|297.29|295.69|0
1645103060000|2022-02-17 13:04:20|297.29|295.69|297.29|295.69|297.47|295.87|297.29|295.69|0
1645103070000|2022-02-17 13:04:30|297.47|295.87|296.93|295.33|297.47|295.87|296.93|295.33|0
1645103080000|2022-02-17 13:04:40|296.76|295.16|296.58|294.98|296.76|295.16|296.58|294.98|0
1645103090000|2022-02-17 13:04:50|296.4|294.8|293.93|292.33|296.4|294.8|293.93|292.33|0
1645103100000|2022-02-17 13:05:00|293.05|291.45|292.7|291.1|293.05|291.45|292.35|290.75|0
1645103110000|2022-02-17 13:05:10|290.42|288.82|290.6|289|290.6|289|290.07|288.47|0
1645103120000|2022-02-17 13:05:20|290.95|289.35|290.07|288.47|290.95|289.35|289.89|288.29|0
1645103130000|2022-02-17 13:05:30|290.42|288.82|292.52|290.92|292.52|290.92|290.42|288.82|0
1645103140000|2022-02-17 13:05:40|292.26|290.66|292.88|291.28|293.05|291.45|292.26|290.66|0
1645103150000|2022-02-17 13:05:50|293.31|291.71|292.88|291.28|293.31|291.71|292.88|291.28|0
1645103160000|2022-02-17 13:06:00|292.78|291.18|292.35|290.75|292.78|291.18|292.17|290.57|0
1645103170000|2022-02-17 13:06:10|292.7|291.1|292.17|290.57|292.7|291.1|291.65|290.05|0
1645103180000|2022-02-17 13:06:20|291.73|290.13|291.65|290.05|292.08|290.48|291.65|290.05|0
1645103190000|2022-02-17 13:06:30|291.3|289.7|291.47|289.87|291.65|290.05|291.3|289.7|0
1645103200000|2022-02-17 13:06:40|291.65|290.05|291.47|289.87|291.65|290.05|291.47|289.87|0
1645103210000|2022-02-17 13:06:50|291.65|290.05|292.17|290.57|292.35|290.75|291.65|290.05|0
1645103220000|2022-02-17 13:07:00|292.35|290.75|292.17|290.57|292.35|290.75|291.82|290.22|0
1645103230000|2022-02-17 13:07:10|292|290.4|292.26|290.66|292.26|290.66|291.82|290.22|0
1645103240000|2022-02-17 13:07:20|291.65|290.05|291.47|289.87|292|290.4|291.47|289.87|0
1645103250000|2022-02-17 13:07:30|291.65|290.05|291.38|289.78|291.65|290.05|291.12|289.52|0
1645103260000|2022-02-17 13:07:40|291.12|289.52|290.94|289.34|291.12|289.52|290.94|289.34|0
1645103270000|2022-02-17 13:07:50|290.77|289.17|290.85|289.25|290.94|289.34|290.77|289.17|0
1645103280000|2022-02-17 13:08:00|291.12|289.52|290.24|288.64|291.12|289.52|290.24|288.64|0
1645103290000|2022-02-17 13:08:10|290.07|288.47|289.19|287.59|290.07|288.47|289.1|287.5|0
1645103300000|2022-02-17 13:08:20|289.28|287.68|288.49|286.89|289.28|287.68|288.49|286.89|0
1645103310000|2022-02-17 13:08:30|288.67|287.07|288.32|286.72|288.84|287.24|288.32|286.72|0
1645103320000|2022-02-17 13:08:40|288.4|286.8|288.67|287.07|288.67|287.07|288.4|286.8|0
1645103330000|2022-02-17 13:08:50|288.32|286.72|288.32|286.72|288.32|286.72|288.14|286.54|0
1645103340000|2022-02-17 13:09:00|288.14|286.54|289.72|288.12|289.72|288.12|288.14|286.54|0
1645103350000|2022-02-17 13:09:10|289.98|288.38|289.89|288.29|289.98|288.38|289.72|288.12|0
1645103360000|2022-02-17 13:09:20|289.72|288.12|289.89|288.29|290.07|288.47|289.72|288.12|0
1645103370000|2022-02-17 13:09:30|290.07|288.47|289.37|287.77|290.07|288.47|289.37|287.77|0
1645103380000|2022-02-17 13:09:40|289.72|288.12|289.28|287.68|289.72|288.12|289.1|287.5|0
1645103390000|2022-02-17 13:09:50|289.02|287.42|289.54|287.94|289.54|287.94|289.02|287.42|0
1645103400000|2022-02-17 13:10:00|289.72|288.12|289.89|288.29|289.89|288.29|289.72|288.12|0
1645103410000|2022-02-17 13:10:10|290.07|288.47|289.37|287.77|290.07|288.47|289.37|287.77|0
1645103420000|2022-02-17 13:10:20|289.19|287.59|288.84|287.24|289.37|287.77|288.84|287.24|0
1645103430000|2022-02-17 13:10:30|289.19|287.59|289.02|287.42|289.45|287.85|289.02|287.42|0
1645103440000|2022-02-17 13:10:40|289.19|287.59|288.84|287.24|289.19|287.59|288.84|287.24|0
1645103450000|2022-02-17 13:10:50|288.67|287.07|288.49|286.89|288.67|287.07|288.49|286.89|0
1645103460000|2022-02-17 13:11:00|288.14|286.54|288.14|286.54|288.32|286.72|288.14|286.54|0
1645103470000|2022-02-17 13:11:10|287.97|286.37|287.97|286.37|287.97|286.37|287.79|286.19|0
1645103480000|2022-02-17 13:11:20|288.14|286.54|288.14|286.54|288.14|286.54|287.62|286.02|0
1645103490000|2022-02-17 13:11:30|288.49|286.89|287.79|286.19|288.49|286.89|287.79|286.19|0
1645103500000|2022-02-17 13:11:40|288.05|286.45|287.79|286.19|288.05|286.45|287.62|286.02|0
1645103510000|2022-02-17 13:11:50|287.44|285.84|287.62|286.02|287.62|286.02|287.44|285.84|0
1645103520000|2022-02-17 13:12:00|287.44|285.84|287.27|285.67|287.62|286.02|287.27|285.67|0
1645103530000|2022-02-17 13:12:10|287.18|285.58|287.44|285.84|287.44|285.84|287.1|285.5|0
1645103540000|2022-02-17 13:12:20|287.1|285.5|286.66|285.06|287.1|285.5|286.66|285.06|0
1645103550000|2022-02-17 13:12:30|286.75|285.15|286.31|284.71|286.75|285.15|286.22|284.62|0
1645103560000|2022-02-17 13:12:40|286.4|284.8|285.88|284.28|286.4|284.8|285.7|284.1|0
1645103570000|2022-02-17 13:12:50|286.05|284.45|286.4|284.8|286.4|284.8|286.05|284.45|0
1645103580000|2022-02-17 13:13:00|286.05|284.45|286.22|284.62|286.31|284.71|286.05|284.45|0
1645103590000|2022-02-17 13:13:10|286.75|285.15|286.92|285.32|286.92|285.32|286.75|285.15|0
1645103600000|2022-02-17 13:13:20|287.09|285.49|286.92|285.32|287.09|285.49|286.92|285.32|0
1645103610000|2022-02-17 13:13:30|287.09|285.49|286.92|285.32|287.09|285.49|286.92|285.32|0
1645103620000|2022-02-17 13:13:40|286.48|284.88|286.65|285.05|286.65|285.05|286.48|284.88|0
1645103630000|2022-02-17 13:13:50|286.57|284.97|286.57|284.97|286.57|284.97|286.4|284.8|0
1645103640000|2022-02-17 13:14:00|286.22|284.62|286.22|284.62|286.22|284.62|286.22|284.62|0
1645103650000|2022-02-17 13:14:10|285.7|284.1|286.05|284.45|286.05|284.45|285.7|284.1|0
1645103660000|2022-02-17 13:14:20|286.22|284.62|286.4|284.8|286.4|284.8|286.22|284.62|0
1645103670000|2022-02-17 13:14:30|286.31|284.71|286.92|285.32|286.92|285.32|286.31|284.71|0
1645103680000|2022-02-17 13:14:40|286.74|285.14|286.05|284.45|286.74|285.14|286.05|284.45|0
1645103690000|2022-02-17 13:14:50|286.57|284.97|286.48|284.88|286.57|284.97|286.48|284.88|0
1645103700000|2022-02-17 13:15:00|286.65|285.05|286.22|284.62|286.65|285.05|286.22|284.62|0
1645103710000|2022-02-17 13:15:10|286.05|284.45|285.18|283.58|286.05|284.45|285.18|283.58|0
1645103720000|2022-02-17 13:15:20|285.35|283.75|284.66|283.06|285.35|283.75|284.66|283.06|0
1645103730000|2022-02-17 13:15:30|284.83|283.23|285.18|283.58|285.18|283.58|284.83|283.23|0
1645103740000|2022-02-17 13:15:40|285.35|283.75|285.53|283.93|285.53|283.93|285.26|283.66|0
1645103750000|2022-02-17 13:15:50|285.61|284.01|285.53|283.93|285.7|284.1|285.53|283.93|0
1645103760000|2022-02-17 13:16:00|285.87|284.27|285.61|284.01|285.87|284.27|285.61|284.01|0
1645103770000|2022-02-17 13:16:10|285.87|284.27|285.87|284.27|286.05|284.45|285.7|284.1|0
1645103780000|2022-02-17 13:16:20|286.05|284.45|285.53|283.93|286.05|284.45|285.53|283.93|0
1645103790000|2022-02-17 13:16:30|285.7|284.1|285.53|283.93|285.7|284.1|285.53|283.93|0
1645103800000|2022-02-17 13:16:40|285.35|283.75|284.66|283.06|285.35|283.75|284.66|283.06|0
1645103810000|2022-02-17 13:16:50|284.83|283.23|284.83|283.23|285|283.4|284.83|283.23|0
1645103820000|2022-02-17 13:17:00|284.48|282.88|284.66|283.06|284.66|283.06|284.31|282.71|0
1645103830000|2022-02-17 13:17:10|284.57|282.97|284.48|282.88|284.66|283.06|284.48|282.88|0
1645103840000|2022-02-17 13:17:20|284.66|283.06|287.01|285.41|287.01|285.41|284.66|283.06|0
1645103850000|2022-02-17 13:17:30|287.18|285.58|285.96|284.36|287.18|285.58|285.96|284.36|0
1645103860000|2022-02-17 13:17:40|286.66|285.06|286.66|285.06|286.66|285.06|286.66|285.06|0
1645103870000|2022-02-17 13:17:50|286.48|284.88|286.13|284.53|286.48|284.88|286.13|284.53|0
1645103880000|2022-02-17 13:18:00|285.96|284.36|286.31|284.71|286.31|284.71|285.96|284.36|0
1645103890000|2022-02-17 13:18:10|286.22|284.62|286.66|285.06|286.66|285.06|286.22|284.62|0
1645103900000|2022-02-17 13:18:20|286.83|285.23|286.83|285.23|286.83|285.23|286.74|285.14|0
1645103910000|2022-02-17 13:18:30|286.65|285.05|286.83|285.23|286.83|285.23|286.56|284.96|0
1645103920000|2022-02-17 13:18:40|286.65|285.05|286.31|284.71|286.65|285.05|286.31|284.71|0
1645103930000|2022-02-17 13:18:50|286.13|284.53|286.13|284.53|286.13|284.53|286.13|284.53|0
1645103940000|2022-02-17 13:19:00|286.04|284.44|286.48|284.88|286.48|284.88|286.04|284.44|0
1645103950000|2022-02-17 13:19:10|286.83|285.23|287|285.4|287|285.4|286.83|285.23|0
1645103960000|2022-02-17 13:19:20|286.83|285.23|286.48|284.88|286.83|285.23|286.48|284.88|0
1645103970000|2022-02-17 13:19:30|286.31|284.71|286.31|284.71|286.31|284.71|286.31|284.71|0
1645103980000|2022-02-17 13:19:40|286.13|284.53|286.65|285.05|286.65|285.05|286.13|284.53|0
1645103990000|2022-02-17 13:19:50|286.48|284.88|286.56|284.96|286.65|285.05|286.48|284.88|0
1645104000000|2022-02-17 13:20:00|286.48|284.88|286.56|284.96|286.56|284.96|286.48|284.88|0
1645104010000|2022-02-17 13:20:10|286.74|285.14|286.83|285.23|286.83|285.23|286.74|285.14|0
1645104020000|2022-02-17 13:20:20|287|285.4|286.65|285.05|287.17|285.57|286.65|285.05|0
1645104030000|2022-02-17 13:20:30|286.48|284.88|286.13|284.53|286.56|284.96|286.13|284.53|0
1645104040000|2022-02-17 13:20:40|285.96|284.36|286.31|284.71|286.31|284.71|285.96|284.36|0
1645104050000|2022-02-17 13:20:50|286.65|285.05|286.65|285.05|286.65|285.05|286.65|285.05|0
1645104060000|2022-02-17 13:21:00|286.91|285.31|286.83|285.23|287|285.4|286.65|285.05|0
1645104070000|2022-02-17 13:21:10|286.65|285.05|286.65|285.05|286.83|285.23|286.65|285.05|0
1645104080000|2022-02-17 13:21:20|287.17|285.57|287|285.4|287.17|285.57|287|285.4|0
1645104090000|2022-02-17 13:21:30|286.83|285.23|286.91|285.31|286.91|285.31|286.83|285.23|0
1645104100000|2022-02-17 13:21:40|287|285.4|286.83|285.23|287|285.4|286.83|285.23|0
1645104110000|2022-02-17 13:21:50|287|285.4|287.17|285.57|287.17|285.57|287|285.4|0
1645104120000|2022-02-17 13:22:00|287|285.4|287|285.4|287.17|285.57|287|285.4|0
1645104130000|2022-02-17 13:22:10|286.83|285.23|286.83|285.23|286.83|285.23|286.83|285.23|0
1645104140000|2022-02-17 13:22:20|286.73|285.13|287|285.4|287|285.4|286.73|285.13|0
1645104150000|2022-02-17 13:22:30|286.82|285.22|287|285.4|287|285.4|286.82|285.22|0
1645104160000|2022-02-17 13:22:40|286.65|285.05|286.65|285.05|286.65|285.05|286.65|285.05|0
1645104170000|2022-02-17 13:22:50|286.82|285.22|286.65|285.05|286.82|285.22|286.65|285.05|0
1645104180000|2022-02-17 13:23:00|286.82|285.22|286.65|285.05|286.82|285.22|286.48|284.88|0
1645104190000|2022-02-17 13:23:10|286.82|285.22|286.65|285.05|286.82|285.22|286.48|284.88|0
1645104200000|2022-02-17 13:23:20|286.3|284.7|286.39|284.79|286.48|284.88|286.3|284.7|0
1645104210000|2022-02-17 13:23:30|286.3|284.7|286.13|284.53|286.3|284.7|285.96|284.36|0
1645104220000|2022-02-17 13:23:40|286.3|284.7|286.48|284.88|286.48|284.88|286.3|284.7|0
1645104230000|2022-02-17 13:23:50|286.65|285.05|287|285.4|287|285.4|286.65|285.05|0
1645104240000|2022-02-17 13:24:00|287.35|285.75|287.6|286|287.6|286|287.35|285.75|0
1645104250000|2022-02-17 13:24:10|287.52|285.92|287.69|286.09|287.69|286.09|287.52|285.92|0
1645104260000|2022-02-17 13:24:20|287.87|286.27|287.69|286.09|287.87|286.27|287.69|286.09|0
1645104270000|2022-02-17 13:24:30|287.52|285.92|287.87|286.27|287.87|286.27|287.52|285.92|0
1645104280000|2022-02-17 13:24:40|288.04|286.44|287.95|286.35|288.04|286.44|287.87|286.27|0
1645104290000|2022-02-17 13:24:50|287.87|286.27|287.87|286.27|288.04|286.44|287.87|286.27|0
1645104300000|2022-02-17 13:25:00|288.04|286.44|288.04|286.44|288.04|286.44|287.87|286.27|0
1645104310000|2022-02-17 13:25:10|288.21|286.61|288.39|286.79|288.39|286.79|288.21|286.61|0
1645104320000|2022-02-17 13:25:20|288.21|286.61|288.21|286.61|288.21|286.61|288.12|286.52|0
1645104330000|2022-02-17 13:25:30|288.12|286.52|287.87|286.27|288.21|286.61|287.87|286.27|0
1645104340000|2022-02-17 13:25:40|288.04|286.44|288.04|286.44|288.12|286.52|288.04|286.44|0
1645104350000|2022-02-17 13:25:50|287.87|286.27|287.34|285.74|288.04|286.44|287.34|285.74|0
1645104360000|2022-02-17 13:26:00|287.17|285.57|287.34|285.74|287.34|285.74|287.17|285.57|0
1645104370000|2022-02-17 13:26:10|287|285.4|286.47|284.87|287|285.4|286.47|284.87|0
1645104380000|2022-02-17 13:26:20|286.65|285.05|286.82|285.22|286.82|285.22|286.65|285.05|0
1645104390000|2022-02-17 13:26:30|286.47|284.87|286.56|284.96|286.56|284.96|286.47|284.87|0
1645104400000|2022-02-17 13:26:40|286.65|285.05|286.56|284.96|286.65|285.05|286.56|284.96|0
1645104410000|2022-02-17 13:26:50|286.73|285.13|286.65|285.05|286.73|285.13|286.65|285.05|0
1645104420000|2022-02-17 13:27:00|286.47|284.87|286.47|284.87|286.65|285.05|286.47|284.87|0
1645104430000|2022-02-17 13:27:10|286.65|285.05|286.82|285.22|286.82|285.22|286.65|285.05|0
1645104440000|2022-02-17 13:27:20|286.56|284.96|286.56|284.96|286.56|284.96|286.56|284.96|0
1645104450000|2022-02-17 13:27:30|286.82|285.22|287.17|285.57|287.17|285.57|286.82|285.22|0
1645104460000|2022-02-17 13:27:40|287.52|285.92|287.52|285.92|287.52|285.92|287.34|285.74|0
1645104470000|2022-02-17 13:27:50|287.69|286.09|287.34|285.74|287.69|286.09|287.34|285.74|0
1645104480000|2022-02-17 13:28:00|287.52|285.92|287.17|285.57|287.52|285.92|287.17|285.57|0
1645104490000|2022-02-17 13:28:10|286.99|285.39|286.99|285.39|286.99|285.39|286.99|285.39|0
1645104500000|2022-02-17 13:28:20|286.82|285.22|286.82|285.22|286.82|285.22|286.82|285.22|0
1645104510000|2022-02-17 13:28:30|286.65|285.05|287.08|285.48|287.08|285.48|286.65|285.05|0
1645104520000|2022-02-17 13:28:40|286.99|285.39|286.9|285.3|286.99|285.39|286.65|285.05|0
1645104530000|2022-02-17 13:28:50|287.08|285.48|286.82|285.22|287.08|285.48|286.65|285.05|0
1645104550000|2022-02-17 13:29:10|286.9|285.3|286.99|285.39|286.99|285.39|286.9|285.3|0
1645104560000|2022-02-17 13:29:20|286.9|285.3|286.9|285.3|286.9|285.3|286.9|285.3|0
1645104570000|2022-02-17 13:29:30|286.82|285.22|286.64|285.04|286.82|285.22|286.64|285.04|0
1645104580000|2022-02-17 13:29:40|286.9|285.3|286.99|285.39|286.99|285.39|286.9|285.3|0
1645104590000|2022-02-17 13:29:50|287.42|285.82|287.25|285.65|287.51|285.91|287.25|285.65|0
1645104600000|2022-02-17 13:30:00|287.34|285.74|287.17|285.57|287.34|285.74|287.17|285.57|0
1645104610000|2022-02-17 13:30:10|286.99|285.39|287.34|285.74|287.34|285.74|286.99|285.39|0
1645104620000|2022-02-17 13:30:20|287.07|285.47|287.6|286|287.69|286.09|287.07|285.47|0
1645104630000|2022-02-17 13:30:30|288.12|286.52|288.91|287.31|288.99|287.39|288.12|286.52|0
1645104640000|2022-02-17 13:30:40|288.56|286.96|288.73|287.13|288.82|287.22|288.56|286.96|0
1645104650000|2022-02-17 13:30:50|288.64|287.04|288.38|286.78|288.64|287.04|288.38|286.78|0
1645104660000|2022-02-17 13:31:00|288.29|286.69|288.73|287.13|288.73|287.13|288.21|286.61|0
1645104670000|2022-02-17 13:31:10|288.56|286.96|288.38|286.78|288.56|286.96|288.38|286.78|0
1645104680000|2022-02-17 13:31:20|288.29|286.69|288.56|286.96|288.56|286.96|288.12|286.52|0
1645104690000|2022-02-17 13:31:30|288.73|287.13|288.99|287.39|289.25|287.65|288.73|287.13|0
1645104700000|2022-02-17 13:31:40|289.25|287.65|288.56|286.96|289.25|287.65|288.56|286.96|0
1645104710000|2022-02-17 13:31:50|288.73|287.13|288.73|287.13|288.91|287.31|288.73|287.13|0
1645104720000|2022-02-17 13:32:00|288.56|286.96|288.12|286.52|288.56|286.96|288.12|286.52|0
1645104730000|2022-02-17 13:32:10|288.38|286.78|288.21|286.61|288.38|286.78|288.21|286.61|0
1645104740000|2022-02-17 13:32:20|288.47|286.87|288.29|286.69|288.56|286.96|288.29|286.69|0
1645104750000|2022-02-17 13:32:30|288.38|286.78|287.86|286.26|288.38|286.78|287.86|286.26|0
1645104760000|2022-02-17 13:32:40|287.77|286.17|288.21|286.61|288.21|286.61|287.77|286.17|0
1645104770000|2022-02-17 13:32:50|288.12|286.52|288.12|286.52|288.12|286.52|288.03|286.43|0
1645104780000|2022-02-17 13:33:00|288.21|286.61|288.03|286.43|288.21|286.61|288.03|286.43|0
1645104790000|2022-02-17 13:33:10|287.86|286.26|287.86|286.26|287.86|286.26|287.86|286.26|0
1645104800000|2022-02-17 13:33:20|287.77|286.17|288.21|286.61|288.21|286.61|287.77|286.17|0
1645104810000|2022-02-17 13:33:30|288.38|286.78|288.21|286.61|288.38|286.78|288.21|286.61|0
1645104820000|2022-02-17 13:33:40|288.12|286.52|287.94|286.34|288.12|286.52|287.94|286.34|0
1645104830000|2022-02-17 13:33:50|287.68|286.08|287.86|286.26|287.86|286.26|287.68|286.08|0
1645104840000|2022-02-17 13:34:00|287.77|286.17|287.86|286.26|287.86|286.26|287.77|286.17|0
1645104850000|2022-02-17 13:34:10|287.94|286.34|287.51|285.91|287.94|286.34|287.51|285.91|0
1645104860000|2022-02-17 13:34:20|287.59|285.99|287.51|285.91|287.68|286.08|287.51|285.91|0
1645104870000|2022-02-17 13:34:30|287.68|286.08|287.94|286.34|288.03|286.43|287.68|286.08|0
1645104880000|2022-02-17 13:34:40|288.11|286.51|288.38|286.78|288.38|286.78|288.11|286.51|0
1645104890000|2022-02-17 13:34:50|288.46|286.86|288.21|286.61|288.46|286.86|288.21|286.61|0
1645104900000|2022-02-17 13:35:00|288.03|286.43|288.03|286.43|288.03|286.43|287.68|286.08|0
1645104910000|2022-02-17 13:35:10|288.11|286.51|288.38|286.78|288.38|286.78|288.11|286.51|0
1645104920000|2022-02-17 13:35:20|288.55|286.95|288.11|286.51|288.55|286.95|288.03|286.43|0
1645104930000|2022-02-17 13:35:30|288.03|286.43|288.11|286.51|288.11|286.51|288.03|286.43|0
1645104940000|2022-02-17 13:35:40|288.03|286.43|288.2|286.6|288.2|286.6|288.03|286.43|0
1645104950000|2022-02-17 13:35:50|288.38|286.78|287.33|285.73|288.38|286.78|287.33|285.73|0
1645104960000|2022-02-17 13:36:00|287.68|286.08|287.59|285.99|287.68|286.08|287.51|285.91|0
1645104970000|2022-02-17 13:36:10|287.51|285.91|287.68|286.08|287.68|286.08|287.51|285.91|0
1645104980000|2022-02-17 13:36:20|287.76|286.16|287.68|286.08|287.76|286.16|287.68|286.08|0
1645104990000|2022-02-17 13:36:30|287.51|285.91|287.51|285.91|287.51|285.91|287.51|285.91|0
1645105000000|2022-02-17 13:36:40|287.59|285.99|287.33|285.73|287.68|286.08|287.33|285.73|0
1645105010000|2022-02-17 13:36:50|287.16|285.56|287.33|285.73|287.51|285.91|287.16|285.56|0
1645105020000|2022-02-17 13:37:00|287.42|285.82|287.16|285.56|287.42|285.82|287.16|285.56|0
1645105030000|2022-02-17 13:37:10|286.98|285.38|286.98|285.38|286.98|285.38|286.81|285.21|0
1645105040000|2022-02-17 13:37:20|286.89|285.29|286.98|285.38|287.07|285.47|286.89|285.29|0
1645105050000|2022-02-17 13:37:30|287.07|285.47|287.16|285.56|287.16|285.56|286.98|285.38|0
1645105060000|2022-02-17 13:37:40|287.33|285.73|287.07|285.47|287.33|285.73|287.07|285.47|0
1645105070000|2022-02-17 13:37:50|287.16|285.56|287.51|285.91|287.51|285.91|287.16|285.56|0
1645105080000|2022-02-17 13:38:00|287.68|286.08|287.68|286.08|287.85|286.25|287.68|286.08|0
1645105090000|2022-02-17 13:38:10|287.85|286.25|287.42|285.82|288.03|286.43|287.42|285.82|0
1645105100000|2022-02-17 13:38:20|287.33|285.73|287.51|285.91|287.51|285.91|287.33|285.73|0
1645105110000|2022-02-17 13:38:30|287.59|285.99|287.59|285.99|287.59|285.99|287.51|285.91|0
1645105120000|2022-02-17 13:38:40|287.68|286.08|287.59|285.99|287.68|286.08|287.51|285.91|0
1645105130000|2022-02-17 13:38:50|287.51|285.91|287.33|285.73|287.51|285.91|287.16|285.56|0
1645105150000|2022-02-17 13:39:10|286.98|285.38|287.16|285.56|287.33|285.73|286.98|285.38|0
1645105160000|2022-02-17 13:39:20|287.33|285.73|287.16|285.56|287.33|285.73|287.16|285.56|0
1645105170000|2022-02-17 13:39:30|286.98|285.38|287.07|285.47|287.16|285.56|286.98|285.38|0
1645105180000|2022-02-17 13:39:40|286.37|284.77|286.29|284.69|286.63|285.03|286.29|284.69|0
1645105190000|2022-02-17 13:39:50|286.2|284.6|286.11|284.51|286.2|284.6|286.11|284.51|0
1645105200000|2022-02-17 13:40:00|285.94|284.34|285.94|284.34|285.94|284.34|285.77|284.17|0
1645105220000|2022-02-17 13:40:20|286.2|284.6|286.46|284.86|286.46|284.86|286.2|284.6|0
1645105230000|2022-02-17 13:40:30|286.29|284.69|285.33|283.73|286.29|284.69|285.33|283.73|0
1645105240000|2022-02-17 13:40:40|284.9|283.3|283.77|282.17|284.9|283.3|283.77|282.17|0
1645105250000|2022-02-17 13:40:50|283.86|282.26|284.03|282.43|284.03|282.43|283.86|282.26|0
1645105260000|2022-02-17 13:41:00|284.38|282.78|284.03|282.43|284.55|282.95|284.03|282.43|0
1645105270000|2022-02-17 13:41:10|283.86|282.26|283.51|281.91|283.86|282.26|283.51|281.91|0
1645105280000|2022-02-17 13:41:20|283.34|281.74|282.65|281.05|283.34|281.74|282.48|280.88|0
1645105290000|2022-02-17 13:41:30|282.82|281.22|282.82|281.22|283.17|281.57|282.82|281.22|0
1645105300000|2022-02-17 13:41:40|283|281.4|283.34|281.74|283.34|281.74|283|281.4|0
1645105310000|2022-02-17 13:41:50|283.17|281.57|283.17|281.57|283.17|281.57|282.82|281.22|0
1645105320000|2022-02-17 13:42:00|283.34|281.74|283|281.4|283.34|281.74|283|281.4|0
1645105330000|2022-02-17 13:42:10|282.82|281.22|283|281.4|283|281.4|282.82|281.22|0
1645105340000|2022-02-17 13:42:20|282.65|281.05|282.82|281.22|282.82|281.22|282.48|280.88|0
1645105350000|2022-02-17 13:42:30|282.65|281.05|281.87|280.27|282.65|281.05|281.61|280.01|0
1645105360000|2022-02-17 13:42:40|281.96|280.36|282.48|280.88|282.48|280.88|281.79|280.19|0
1645105370000|2022-02-17 13:42:50|282.65|281.05|282.65|281.05|282.82|281.22|282.65|281.05|0
1645105380000|2022-02-17 13:43:00|281.79|280.19|281.61|280.01|282.13|280.53|281.61|280.01|0
1645105390000|2022-02-17 13:43:10|281.96|280.36|282.82|281.22|282.82|281.22|281.61|280.01|0
1645105400000|2022-02-17 13:43:20|282.65|281.05|282.99|281.39|283.17|281.57|282.65|281.05|0
1645105410000|2022-02-17 13:43:30|282.56|280.96|282.99|281.39|282.99|281.39|282.56|280.96|0
1645105420000|2022-02-17 13:43:40|283.17|281.57|283.51|281.91|283.51|281.91|283.17|281.57|0
1645105430000|2022-02-17 13:43:50|283.42|281.82|282.65|281.05|283.42|281.82|282.65|281.05|0
1645105440000|2022-02-17 13:44:00|282.39|280.79|281.44|279.84|282.39|280.79|281.44|279.84|0
1645105450000|2022-02-17 13:44:10|280.58|278.98|279.38|277.78|280.58|278.98|279.38|277.78|0
1645105460000|2022-02-17 13:44:20|279.72|278.12|278.52|276.92|279.72|278.12|278.52|276.92|0
1645105470000|2022-02-17 13:44:30|278.6|277|277.32|275.72|278.6|277|277.32|275.72|0
1645105480000|2022-02-17 13:44:40|278.01|276.41|279.38|277.78|280.41|278.81|278.01|276.41|0
1645105490000|2022-02-17 13:44:50|279.21|277.61|279.38|277.78|279.38|277.78|279.03|277.43|0
1645105500000|2022-02-17 13:45:00|279.03|277.43|277.83|276.23|279.03|277.43|277.83|276.23|0
1645105510000|2022-02-17 13:45:10|278.13|276.53|278.05|276.45|278.13|276.53|277.87|276.27|0
1645105520000|2022-02-17 13:45:20|278.56|276.96|278.81|277.21|279.41|277.81|278.56|276.96|0
1645105530000|2022-02-17 13:45:30|278.56|276.96|279.41|277.81|279.41|277.81|278.56|276.96|0
1645105540000|2022-02-17 13:45:40|279.58|277.98|279.58|277.98|279.92|278.32|279.41|277.81|0
1645105550000|2022-02-17 13:45:50|279.75|278.15|279.92|278.32|279.92|278.32|279.49|277.89|0
1645105560000|2022-02-17 13:46:00|278.98|277.38|278.98|277.38|279.15|277.55|278.9|277.3|0
1645105570000|2022-02-17 13:46:10|278.73|277.13|278.73|277.13|279.15|277.55|278.73|277.13|0
1645105580000|2022-02-17 13:46:20|278.56|276.96|278.39|276.79|278.81|277.21|278.39|276.79|0
1645105590000|2022-02-17 13:46:30|278.56|276.96|278.81|277.21|278.81|277.21|278.47|276.87|0
1645105600000|2022-02-17 13:46:40|278.9|277.3|279.58|277.98|279.58|277.98|278.73|277.13|0
1645105610000|2022-02-17 13:46:50|278.9|277.3|279.24|277.64|279.24|277.64|278.73|277.13|0
1645105620000|2022-02-17 13:47:00|279.41|277.81|278.38|276.78|279.41|277.81|278.38|276.78|0
1645105630000|2022-02-17 13:47:10|278.21|276.61|277.95|276.35|278.21|276.61|277.87|276.27|0
1645105640000|2022-02-17 13:47:20|277.87|276.27|277.87|276.27|277.95|276.35|277.87|276.27|0
1645105650000|2022-02-17 13:47:30|277.61|276.01|277.02|275.42|277.61|276.01|277.02|275.42|0
1645105660000|2022-02-17 13:47:40|277.36|275.76|277.87|276.27|277.87|276.27|277.36|275.76|0
1645105670000|2022-02-17 13:47:50|277.7|276.1|277.87|276.27|277.87|276.27|277.53|275.93|0
1645105680000|2022-02-17 13:48:00|278.04|276.44|278.55|276.95|278.55|276.95|278.04|276.44|0
1645105690000|2022-02-17 13:48:10|278.47|276.87|278.73|277.13|278.73|277.13|278.47|276.87|0
1645105700000|2022-02-17 13:48:20|278.9|277.3|278.38|276.78|279.07|277.47|278.38|276.78|0
1645105710000|2022-02-17 13:48:30|278.73|277.13|278.55|276.95|278.73|277.13|278.38|276.78|0
1645105720000|2022-02-17 13:48:40|278.9|277.3|278.9|277.3|279.07|277.47|278.9|277.3|0
1645105730000|2022-02-17 13:48:50|279.07|277.47|278.9|277.3|279.07|277.47|278.9|277.3|0
1645105740000|2022-02-17 13:49:00|278.72|277.12|279.41|277.81|279.41|277.81|278.72|277.12|0
1645105750000|2022-02-17 13:49:10|279.24|277.64|279.24|277.64|279.24|277.64|279.07|277.47|0
1645105760000|2022-02-17 13:49:20|278.9|277.3|278.55|276.95|278.9|277.3|278.55|276.95|0
1645105770000|2022-02-17 13:49:30|278.64|277.04|278.21|276.61|278.64|277.04|278.21|276.61|0
1645105780000|2022-02-17 13:49:40|277.87|276.27|278.38|276.78|278.38|276.78|277.87|276.27|0
1645105790000|2022-02-17 13:49:50|278.04|276.44|278.04|276.44|278.04|276.44|277.95|276.35|0
1645105800000|2022-02-17 13:50:00|277.53|275.93|278.38|276.78|278.38|276.78|277.36|275.76|0
1645105810000|2022-02-17 13:50:10|278.55|276.95|278.55|276.95|278.55|276.95|278.55|276.95|0
1645105820000|2022-02-17 13:50:20|278.81|277.21|278.89|277.29|278.89|277.29|278.72|277.12|0
1645105830000|2022-02-17 13:50:30|278.72|277.12|279.41|277.81|279.41|277.81|278.72|277.12|0
1645105840000|2022-02-17 13:50:40|279.58|277.98|279.24|277.64|279.58|277.98|279.24|277.64|0
1645105850000|2022-02-17 13:50:50|278.72|277.12|279.58|277.98|279.58|277.98|278.72|277.12|0
1645105860000|2022-02-17 13:51:00|279.41|277.81|279.58|277.98|279.58|277.98|279.24|277.64|0
1645105870000|2022-02-17 13:51:10|279.92|278.32|280.09|278.49|280.09|278.49|279.92|278.32|0
1645105880000|2022-02-17 13:51:20|280.34|278.74|280.26|278.66|280.34|278.74|280.26|278.66|0
1645105890000|2022-02-17 13:51:30|279.92|278.32|280.09|278.49|280.09|278.49|279.92|278.32|0
1645105900000|2022-02-17 13:51:40|279.92|278.32|279.06|277.46|279.92|278.32|279.06|277.46|0
1645105910000|2022-02-17 13:51:50|279.23|277.63|279.32|277.72|279.41|277.81|279.23|277.63|0
1645105920000|2022-02-17 13:52:00|279.06|277.46|278.89|277.29|279.23|277.63|278.89|277.29|0
1645105930000|2022-02-17 13:52:10|279.06|277.46|279.23|277.63|279.23|277.63|279.06|277.46|0
1645105940000|2022-02-17 13:52:20|279.06|277.46|278.89|277.29|279.06|277.46|278.89|277.29|0
1645105950000|2022-02-17 13:52:30|278.72|277.12|278.21|276.61|278.72|277.12|278.21|276.61|0
1645105960000|2022-02-17 13:52:40|278.55|276.95|278.89|277.29|278.89|277.29|278.55|276.95|0
1645105970000|2022-02-17 13:52:50|278.97|277.37|278.72|277.12|278.97|277.37|278.72|277.12|0
1645105980000|2022-02-17 13:53:00|278.55|276.95|278.21|276.61|278.55|276.95|278.21|276.61|0
1645105990000|2022-02-17 13:53:10|278.04|276.44|278.21|276.61|278.21|276.61|277.87|276.27|0
1645106000000|2022-02-17 13:53:20|278.63|277.03|278.04|276.44|278.63|277.03|278.04|276.44|0
1645106010000|2022-02-17 13:53:30|278.21|276.61|278.21|276.61|278.38|276.78|278.21|276.61|0
1645106020000|2022-02-17 13:53:40|275.78|274.18|277.12|275.52|277.47|275.87|275.61|274.01|0
1645106030000|2022-02-17 13:53:50|277.47|275.87|279.15|277.55|279.32|277.72|277.47|275.87|0
1645106040000|2022-02-17 13:54:00|278.98|277.38|279.49|277.89|279.49|277.89|278.98|277.38|0
1645106050000|2022-02-17 13:54:10|279.32|277.72|279.32|277.72|279.32|277.72|279.15|277.55|0
1645106060000|2022-02-17 13:54:20|279.49|277.89|279.15|277.55|279.49|277.89|279.15|277.55|0
1645106070000|2022-02-17 13:54:30|279.49|277.89|279.49|277.89|279.66|278.06|279.49|277.89|0
1645106080000|2022-02-17 13:54:40|279.32|277.72|279.32|277.72|279.32|277.72|279.15|277.55|0
1645106090000|2022-02-17 13:54:50|279.49|277.89|279.66|278.06|279.66|278.06|279.49|277.89|0
1645106100000|2022-02-17 13:55:00|279.49|277.89|279.83|278.23|279.83|278.23|279.49|277.89|0
1645106110000|2022-02-17 13:55:10|280|278.4|280.34|278.74|280.34|278.74|280|278.4|0
1645106120000|2022-02-17 13:55:20|280.17|278.57|280.34|278.74|280.51|278.91|280.17|278.57|0
1645106130000|2022-02-17 13:55:30|280.51|278.91|279.91|278.31|280.51|278.91|279.91|278.31|0
1645106140000|2022-02-17 13:55:40|279.83|278.23|279.15|277.55|279.83|278.23|279.15|277.55|0
1645106150000|2022-02-17 13:55:50|278.98|277.38|278.81|277.21|278.98|277.38|278.81|277.21|0
1645106160000|2022-02-17 13:56:00|278.47|276.87|278.13|276.53|278.47|276.87|278.13|276.53|0
1645106170000|2022-02-17 13:56:10|277.62|276.02|279.15|277.55|279.49|277.89|277.62|276.02|0
1645106180000|2022-02-17 13:56:20|278.81|277.21|278.64|277.04|278.81|277.21|278.64|277.04|0
1645106190000|2022-02-17 13:56:30|278.81|277.21|278.47|276.87|278.81|277.21|278.47|276.87|0
1645106200000|2022-02-17 13:56:40|278.64|277.04|278.47|276.87|278.64|277.04|278.3|276.7|0
1645106210000|2022-02-17 13:56:50|278.13|276.53|278.3|276.7|278.3|276.7|278.13|276.53|0
1645106220000|2022-02-17 13:57:00|278.47|276.87|278.3|276.7|278.64|277.04|278.3|276.7|0
1645106230000|2022-02-17 13:57:10|278.21|276.61|277.96|276.36|278.3|276.7|277.79|276.19|0
1645106240000|2022-02-17 13:57:20|277.79|276.19|278.13|276.53|278.13|276.53|277.62|276.02|0
1645106250000|2022-02-17 13:57:30|277.96|276.36|277.96|276.36|277.96|276.36|277.96|276.36|0
1645106260000|2022-02-17 13:57:40|278.13|276.53|277.62|276.02|278.21|276.61|277.62|276.02|0
1645106270000|2022-02-17 13:57:50|277.79|276.19|277.7|276.1|277.79|276.19|277.7|276.1|0
1645106280000|2022-02-17 13:58:00|277.62|276.02|278.47|276.87|278.47|276.87|277.62|276.02|0
1645106290000|2022-02-17 13:58:10|278.98|277.38|279.32|277.72|279.32|277.72|278.98|277.38|0
1645106300000|2022-02-17 13:58:20|279.66|278.06|280|278.4|280|278.4|279.66|278.06|0
1645106310000|2022-02-17 13:58:30|280.34|278.74|280.17|278.57|280.34|278.74|280|278.4|0
1645106320000|2022-02-17 13:58:40|280.34|278.74|280|278.4|280.34|278.74|280|278.4|0
1645106330000|2022-02-17 13:58:50|280.17|278.57|280|278.4|280.42|278.82|280|278.4|0
1645106340000|2022-02-17 13:59:00|280.17|278.57|279.49|277.89|280.17|278.57|279.49|277.89|0
1645106350000|2022-02-17 13:59:10|279.66|278.06|279.66|278.06|279.66|278.06|279.66|278.06|0
1645106360000|2022-02-17 13:59:20|279.49|277.89|279.49|277.89|279.66|278.06|279.49|277.89|0
1645106370000|2022-02-17 13:59:30|279.23|277.63|279.15|277.55|279.49|277.89|279.15|277.55|0
1645106380000|2022-02-17 13:59:40|278.81|277.21|278.81|277.21|278.81|277.21|278.81|277.21|0
1645106390000|2022-02-17 13:59:50|278.98|277.38|278.98|277.38|278.98|277.38|278.98|277.38|0
1645106400000|2022-02-17 14:00:00|278.81|277.21|278.81|277.21|278.81|277.21|278.81|277.21|0
1645106410000|2022-02-17 14:00:10|278.8|277.2|279.32|277.72|279.32|277.72|278.8|277.2|0
1645106420000|2022-02-17 14:00:20|278.98|277.38|279.57|277.97|279.66|278.06|278.98|277.38|0
1645106430000|2022-02-17 14:00:30|279.66|278.06|279.49|277.89|280|278.4|279.49|277.89|0
1645106440000|2022-02-17 14:00:40|279.66|278.06|281.53|279.93|281.53|279.93|279.66|278.06|0
1645106450000|2022-02-17 14:00:50|281.96|280.36|282.56|280.96|282.56|280.96|281.96|280.36|0
1645106460000|2022-02-17 14:01:00|282.47|280.87|282.73|281.13|283.08|281.48|282.47|280.87|0
1645106470000|2022-02-17 14:01:10|282.9|281.3|283.42|281.82|283.42|281.82|282.9|281.3|0
1645106480000|2022-02-17 14:01:20|283.76|282.16|284.11|282.51|284.11|282.51|283.42|281.82|0
1645106490000|2022-02-17 14:01:30|284.62|283.02|283.42|281.82|284.62|283.02|283.42|281.82|0
1645106500000|2022-02-17 14:01:40|283.25|281.65|283.59|281.99|283.59|281.99|283.08|281.48|0
1645106510000|2022-02-17 14:01:50|283.93|282.33|283.76|282.16|283.93|282.33|283.59|281.99|0
1645106520000|2022-02-17 14:02:00|283.42|281.82|284.62|283.02|284.62|283.02|283.42|281.82|0
1645106530000|2022-02-17 14:02:10|284.79|283.19|284.45|282.85|284.79|283.19|284.45|282.85|0
1645106540000|2022-02-17 14:02:20|284.53|282.93|284.36|282.76|284.53|282.93|283.93|282.33|0
1645106550000|2022-02-17 14:02:30|284.45|282.85|284.28|282.68|284.45|282.85|284.28|282.68|0
1645106560000|2022-02-17 14:02:40|283.93|282.33|282.9|281.3|283.93|282.33|282.73|281.13|0
1645106570000|2022-02-17 14:02:50|282.39|280.79|283.76|282.16|283.76|282.16|282.39|280.79|0
1645106580000|2022-02-17 14:03:00|283.07|281.47|281.33|279.73|283.07|281.47|281.33|279.73|0
1645106590000|2022-02-17 14:03:10|281.24|279.64|282.7|281.1|282.7|281.1|281.24|279.64|0
1645106600000|2022-02-17 14:03:20|282.78|281.18|283.13|281.53|283.39|281.79|282.78|281.18|0
1645106610000|2022-02-17 14:03:30|282.78|281.18|283.22|281.62|283.22|281.62|282.7|281.1|0
1645106620000|2022-02-17 14:03:40|283.39|281.79|283.56|281.96|283.56|281.96|283.39|281.79|0
1645106630000|2022-02-17 14:03:50|283.39|281.79|283.04|281.44|283.39|281.79|283.04|281.44|0
1645106640000|2022-02-17 14:04:00|283.22|281.62|281.84|280.24|283.22|281.62|281.84|280.24|0
1645106650000|2022-02-17 14:04:10|281.67|280.07|282.18|280.58|282.18|280.58|281.41|279.81|0
1645106660000|2022-02-17 14:04:20|282.01|280.41|282.01|280.41|282.18|280.58|281.67|280.07|0
1645106670000|2022-02-17 14:04:30|282.36|280.76|282.36|280.76|282.7|281.1|282.01|280.41|0
1645106680000|2022-02-17 14:04:40|282.53|280.93|281.91|280.31|282.53|280.93|281.91|280.31|0
1645106690000|2022-02-17 14:04:50|281.74|280.14|281.74|280.14|282.08|280.48|281.74|280.14|0
1645106700000|2022-02-17 14:05:00|282.08|280.48|282.43|280.83|282.43|280.83|281.74|280.14|0
1645106710000|2022-02-17 14:05:10|282.6|281|282.77|281.17|282.95|281.35|282.6|281|0
1645106720000|2022-02-17 14:05:20|281.91|280.31|282.43|280.83|282.43|280.83|281.91|280.31|0
1645106730000|2022-02-17 14:05:30|282.26|280.66|282.77|281.17|282.77|281.17|282.26|280.66|0
1645106740000|2022-02-17 14:05:40|282.43|280.83|282.08|280.48|282.43|280.83|282.08|280.48|0
1645106750000|2022-02-17 14:05:50|281.82|280.22|281.4|279.8|281.82|280.22|281.4|279.8|0
1645106760000|2022-02-17 14:06:00|281.74|280.14|281.4|279.8|281.74|280.14|281.4|279.8|0
1645106770000|2022-02-17 14:06:10|281.31|279.71|281.4|279.8|281.57|279.97|281.22|279.62|0
1645106780000|2022-02-17 14:06:20|281.22|279.62|281.05|279.45|281.22|279.62|280.88|279.28|0
1645106790000|2022-02-17 14:06:30|281.13|279.53|281.4|279.8|281.4|279.8|281.13|279.53|0
1645106800000|2022-02-17 14:06:40|281.57|279.97|281.74|280.14|281.74|280.14|281.57|279.97|0
1645106810000|2022-02-17 14:06:50|281.39|279.79|281.74|280.14|281.74|280.14|281.39|279.79|0
1645106820000|2022-02-17 14:07:00|281.39|279.79|281.99|280.39|281.99|280.39|281.22|279.62|0
1645106830000|2022-02-17 14:07:10|282.08|280.48|281.74|280.14|282.08|280.48|281.74|280.14|0
1645106840000|2022-02-17 14:07:20|281.39|279.79|281.57|279.97|281.57|279.97|281.39|279.79|0
1645106850000|2022-02-17 14:07:30|281.39|279.79|281.22|279.62|281.39|279.79|281.22|279.62|0
1645106860000|2022-02-17 14:07:40|281.91|280.31|282.08|280.48|282.25|280.65|281.91|280.31|0
1645106870000|2022-02-17 14:07:50|281.91|280.31|281.57|279.97|281.91|280.31|281.39|279.79|0
1645106880000|2022-02-17 14:08:00|281.74|280.14|281.91|280.31|281.91|280.31|281.74|280.14|0
1645106890000|2022-02-17 14:08:10|282.08|280.48|281.39|279.79|282.08|280.48|281.39|279.79|0
1645106900000|2022-02-17 14:08:20|281.22|279.62|280.88|279.28|281.3|279.7|280.88|279.28|0
1645106910000|2022-02-17 14:08:30|280.71|279.11|280.53|278.93|280.71|279.11|280.44|278.84|0
1645106920000|2022-02-17 14:08:40|280.71|279.11|280.88|279.28|280.88|279.28|280.71|279.11|0
1645106930000|2022-02-17 14:08:50|280.71|279.11|280.88|279.28|281.05|279.45|280.71|279.11|0
1645106940000|2022-02-17 14:09:00|281.13|279.53|281.3|279.7|281.48|279.88|281.13|279.53|0
1645106950000|2022-02-17 14:09:10|281.39|279.79|282.43|280.83|282.43|280.83|281.39|279.79|0
1645106960000|2022-02-17 14:09:20|282.77|281.17|282.77|281.17|282.94|281.34|282.6|281|0
1645106970000|2022-02-17 14:09:30|283.29|281.69|283.11|281.51|283.29|281.69|283.11|281.51|0
1645106980000|2022-02-17 14:09:40|283.02|281.42|283.29|281.69|283.29|281.69|282.94|281.34|0
1645106990000|2022-02-17 14:09:50|283.02|281.42|282.77|281.17|283.02|281.42|282.77|281.17|0
1645107000000|2022-02-17 14:10:00|282.94|281.34|283.29|281.69|283.29|281.69|282.77|281.17|0
1645107010000|2022-02-17 14:10:10|283.46|281.86|283.8|282.2|283.98|282.38|283.46|281.86|0
1645107020000|2022-02-17 14:10:20|283.98|282.38|284.06|282.46|284.06|282.46|283.8|282.2|0
1645107030000|2022-02-17 14:10:30|284.15|282.55|284.15|282.55|284.15|282.55|283.98|282.38|0
1645107040000|2022-02-17 14:10:40|283.46|281.86|283.63|282.03|283.63|282.03|283.46|281.86|0
1645107050000|2022-02-17 14:10:50|283.98|282.38|283.8|282.2|284.15|282.55|283.8|282.2|0
1645107060000|2022-02-17 14:11:00|283.98|282.38|283.98|282.38|283.98|282.38|283.98|282.38|0
1645107070000|2022-02-17 14:11:10|284.32|282.72|284.15|282.55|284.32|282.72|284.15|282.55|0
1645107080000|2022-02-17 14:11:20|283.98|282.38|283.98|282.38|283.98|282.38|283.98|282.38|0
1645107090000|2022-02-17 14:11:30|284.15|282.55|284.32|282.72|284.32|282.72|284.15|282.55|0
1645107100000|2022-02-17 14:11:40|284.15|282.55|283.8|282.2|284.15|282.55|283.8|282.2|0
1645107110000|2022-02-17 14:11:50|283.46|281.86|286.22|284.62|286.22|284.62|283.46|281.86|0
1645107120000|2022-02-17 14:12:00|287.44|285.84|285.53|283.93|287.44|285.84|284.67|283.07|0
1645107130000|2022-02-17 14:12:10|286.05|284.45|284.32|282.72|286.05|284.45|284.32|282.72|0
1645107140000|2022-02-17 14:12:20|284.84|283.24|285.53|283.93|285.53|283.93|284.84|283.24|0
1645107150000|2022-02-17 14:12:30|285.44|283.84|285.27|283.67|285.44|283.84|285.19|283.59|0
1645107160000|2022-02-17 14:12:40|285.09|283.49|285.01|283.41|285.18|283.58|285.01|283.41|0
1645107170000|2022-02-17 14:12:50|285.27|283.67|285.36|283.76|285.36|283.76|285.18|283.58|0
1645107180000|2022-02-17 14:13:00|285.53|283.93|285.7|284.1|286.05|284.45|285.53|283.93|0
1645107190000|2022-02-17 14:13:10|285.79|284.19|285.01|283.41|285.79|284.19|285.01|283.41|0
1645107200000|2022-02-17 14:13:20|284.67|283.07|284.49|282.89|284.67|283.07|284.15|282.55|0
1645107210000|2022-02-17 14:13:30|284.4|282.8|283.97|282.37|284.49|282.89|283.97|282.37|0
1645107220000|2022-02-17 14:13:40|283.63|282.03|283.46|281.86|283.63|282.03|283.46|281.86|0
1645107230000|2022-02-17 14:13:50|283.8|282.2|283.97|282.37|284.15|282.55|283.8|282.2|0
1645107240000|2022-02-17 14:14:00|284.15|282.55|284.49|282.89|284.49|282.89|284.15|282.55|0
1645107250000|2022-02-17 14:14:10|284.15|282.55|284.49|282.89|284.49|282.89|284.15|282.55|0
1645107260000|2022-02-17 14:14:20|284.66|283.06|284.66|283.06|284.66|283.06|284.32|282.72|0
1645107270000|2022-02-17 14:14:30|284.49|282.89|285.88|284.28|286.05|284.45|284.49|282.89|0
1645107280000|2022-02-17 14:14:40|285.01|283.41|284.49|282.89|285.01|283.41|284.32|282.72|0
1645107290000|2022-02-17 14:14:50|284.32|282.72|284.15|282.55|284.4|282.8|284.15|282.55|0
1645107300000|2022-02-17 14:15:00|284.14|282.54|284.49|282.89|284.49|282.89|284.14|282.54|0
1645107310000|2022-02-17 14:15:10|284.32|282.72|284.14|282.54|284.32|282.72|284.14|282.54|0
1645107320000|2022-02-17 14:15:20|283.97|282.37|284.14|282.54|284.14|282.54|283.8|282.2|0
1645107330000|2022-02-17 14:15:30|284.32|282.72|284.66|283.06|284.66|283.06|284.32|282.72|0
1645107340000|2022-02-17 14:15:40|284.49|282.89|284.84|283.24|284.84|283.24|284.49|282.89|0
1645107350000|2022-02-17 14:15:50|285.01|283.41|285.18|283.58|285.18|283.58|285.01|283.41|0
1645107360000|2022-02-17 14:16:00|285.01|283.41|285.18|283.58|285.18|283.58|285.01|283.41|0
1645107370000|2022-02-17 14:16:10|285.01|283.41|285.01|283.41|285.01|283.41|284.84|283.24|0
1645107380000|2022-02-17 14:16:20|284.84|283.24|284.49|282.89|284.84|283.24|284.49|282.89|0
1645107390000|2022-02-17 14:16:30|284.32|282.72|284.14|282.54|284.32|282.72|283.97|282.37|0
1645107400000|2022-02-17 14:16:40|284.23|282.63|284.14|282.54|284.49|282.89|284.14|282.54|0
1645107410000|2022-02-17 14:16:50|284.05|282.45|284.14|282.54|284.32|282.72|284.05|282.45|0
1645107420000|2022-02-17 14:17:00|283.8|282.2|283.36|281.76|283.8|282.2|283.28|281.68|0
1645107430000|2022-02-17 14:17:10|283.45|281.85|283.45|281.85|283.45|281.85|283.28|281.68|0
1645107440000|2022-02-17 14:17:20|283.36|281.76|283.45|281.85|283.45|281.85|283.19|281.59|0
1645107450000|2022-02-17 14:17:30|283.36|281.76|283.36|281.76|283.45|281.85|283.36|281.76|0
1645107460000|2022-02-17 14:17:40|283.45|281.85|283.45|281.85|283.53|281.93|283.28|281.68|0
1645107470000|2022-02-17 14:17:50|283.36|281.76|283.8|282.2|283.8|282.2|283.36|281.76|0
1645107480000|2022-02-17 14:18:00|283.62|282.02|283.97|282.37|283.97|282.37|283.45|281.85|0
1645107490000|2022-02-17 14:18:10|284.14|282.54|283.88|282.28|284.14|282.54|283.88|282.28|0
1645107500000|2022-02-17 14:18:20|283.8|282.2|283.28|281.68|283.97|282.37|283.28|281.68|0
1645107510000|2022-02-17 14:18:30|283.11|281.51|283.28|281.68|283.28|281.68|283.11|281.51|0
1645107520000|2022-02-17 14:18:40|283.19|281.59|283.11|281.51|283.19|281.59|283.11|281.51|0
1645107530000|2022-02-17 14:18:50|282.93|281.33|282.93|281.33|282.93|281.33|282.67|281.07|0
1645107540000|2022-02-17 14:19:00|283.02|281.42|283.28|281.68|283.28|281.68|282.93|281.33|0
1645107550000|2022-02-17 14:19:10|282.93|281.33|282.59|280.99|282.93|281.33|282.59|280.99|0
1645107560000|2022-02-17 14:19:20|282.42|280.82|282.67|281.07|282.76|281.16|282.42|280.82|0
1645107570000|2022-02-17 14:19:30|282.5|280.9|282.76|281.16|282.76|281.16|282.5|280.9|0
1645107580000|2022-02-17 14:19:40|282.42|280.82|282.07|280.47|282.42|280.82|282.07|280.47|0
1645107590000|2022-02-17 14:19:50|281.73|280.13|281.73|280.13|282.07|280.47|281.73|280.13|0
1645107600000|2022-02-17 14:20:00|281.55|279.95|280.69|279.09|281.73|280.13|280.69|279.09|0
1645107610000|2022-02-17 14:20:10|280.43|278.83|281.38|279.78|281.38|279.78|280.35|278.75|0
1645107620000|2022-02-17 14:20:20|281.9|280.3|282.07|280.47|282.07|280.47|281.9|280.3|0
1645107630000|2022-02-17 14:20:30|282.24|280.64|281.9|280.3|282.24|280.64|281.9|280.3|0
1645107650000|2022-02-17 14:20:50|281.73|280.13|281.9|280.3|282.07|280.47|281.73|280.13|0
1645107660000|2022-02-17 14:21:00|282.07|280.47|281.9|280.3|282.07|280.47|281.9|280.3|0
1645107670000|2022-02-17 14:21:10|282.07|280.47|282.07|280.47|282.24|280.64|282.07|280.47|0
1645107680000|2022-02-17 14:21:20|282.24|280.64|282.59|280.99|282.76|281.16|282.24|280.64|0
1645107690000|2022-02-17 14:21:30|282.5|280.9|282.59|280.99|282.59|280.99|282.41|280.81|0
1645107700000|2022-02-17 14:21:40|282.41|280.81|282.59|280.99|282.59|280.99|282.24|280.64|0
1645107710000|2022-02-17 14:21:50|282.67|281.07|281.55|279.95|282.67|281.07|281.55|279.95|0
1645107720000|2022-02-17 14:22:00|281.46|279.86|281.38|279.78|281.72|280.12|281.38|279.78|0
1645107730000|2022-02-17 14:22:10|281.04|279.44|281.38|279.78|281.55|279.95|281.04|279.44|0
1645107740000|2022-02-17 14:22:20|281.55|279.95|282.24|280.64|282.24|280.64|281.55|279.95|0
1645107750000|2022-02-17 14:22:30|282.58|280.98|282.24|280.64|282.58|280.98|282.24|280.64|0
1645107760000|2022-02-17 14:22:40|282.58|280.98|282.76|281.16|282.76|281.16|282.58|280.98|0
1645107780000|2022-02-17 14:23:00|282.58|280.98|282.58|280.98|282.76|281.16|282.58|280.98|0
1645107790000|2022-02-17 14:23:10|282.76|281.16|283.1|281.5|283.1|281.5|282.76|281.16|0
1645107800000|2022-02-17 14:23:20|283.27|281.67|283.27|281.67|283.45|281.85|283.27|281.67|0
1645107810000|2022-02-17 14:23:30|283.1|281.5|283.1|281.5|283.27|281.67|283.1|281.5|0
1645107820000|2022-02-17 14:23:40|283.01|281.41|282.93|281.33|283.27|281.67|282.93|281.33|0
1645107830000|2022-02-17 14:23:50|282.58|280.98|282.58|280.98|282.76|281.16|282.58|280.98|0
1645107840000|2022-02-17 14:24:00|282.76|281.16|282.58|280.98|282.76|281.16|282.58|280.98|0
1645107860000|2022-02-17 14:24:20|282.76|281.16|282.76|281.16|282.76|281.16|282.41|280.81|0
1645107870000|2022-02-17 14:24:30|282.41|280.81|282.58|280.98|282.76|281.16|282.41|280.81|0
1645107880000|2022-02-17 14:24:40|282.41|280.81|281.89|280.29|282.41|280.81|281.89|280.29|0
1645107890000|2022-02-17 14:24:50|281.72|280.12|282.24|280.64|282.24|280.64|281.72|280.12|0
1645107900000|2022-02-17 14:25:00|282.07|280.47|281.89|280.29|282.07|280.47|281.89|280.29|0
1645107910000|2022-02-17 14:25:10|282.07|280.47|281.8|280.2|282.07|280.47|281.55|279.95|0
1645107920000|2022-02-17 14:25:20|281.72|280.12|281.55|279.95|281.8|280.2|281.55|279.95|0
1645107930000|2022-02-17 14:25:30|281.38|279.78|281.63|280.03|281.72|280.12|281.38|279.78|0
1645107940000|2022-02-17 14:25:40|281.55|279.95|281.55|279.95|281.55|279.95|281.38|279.78|0
1645107950000|2022-02-17 14:25:50|281.38|279.78|281.38|279.78|281.55|279.95|281.2|279.6|0
1645107960000|2022-02-17 14:26:00|281.2|279.6|281.2|279.6|281.38|279.78|281.2|279.6|0
1645107970000|2022-02-17 14:26:10|281.38|279.78|281.72|280.12|281.72|280.12|281.38|279.78|0
1645107980000|2022-02-17 14:26:20|281.55|279.95|281.8|280.2|281.8|280.2|281.55|279.95|0
1645107990000|2022-02-17 14:26:30|281.72|280.12|282.06|280.46|282.15|280.55|281.72|280.12|0
1645108000000|2022-02-17 14:26:40|282.41|280.81|282.32|280.72|282.41|280.81|282.32|280.72|0
1645108010000|2022-02-17 14:26:50|282.24|280.64|281.89|280.29|282.41|280.81|281.89|280.29|0
1645108020000|2022-02-17 14:27:00|281.72|280.12|281.72|280.12|281.72|280.12|281.55|279.95|0
1645108040000|2022-02-17 14:27:20|282.06|280.46|281.72|280.12|282.06|280.46|281.72|280.12|0
1645108050000|2022-02-17 14:27:30|282.06|280.46|281.89|280.29|282.06|280.46|281.8|280.2|0
1645108060000|2022-02-17 14:27:40|281.37|279.77|280.34|278.74|281.37|279.77|280.34|278.74|0
1645108070000|2022-02-17 14:27:50|280.17|278.57|280.08|278.48|280.25|278.65|279.83|278.23|0
1645108080000|2022-02-17 14:28:00|280.17|278.57|280|278.4|280.17|278.57|279.66|278.06|0
1645108090000|2022-02-17 14:28:10|279.66|278.06|280|278.4|280.08|278.48|279.66|278.06|0
1645108100000|2022-02-17 14:28:20|279.49|277.89|279.83|278.23|280|278.4|279.49|277.89|0
1645108110000|2022-02-17 14:28:30|280|278.4|280|278.4|280|278.4|280|278.4|0
1645108120000|2022-02-17 14:28:40|279.83|278.23|279.83|278.23|280|278.4|279.83|278.23|0
1645108130000|2022-02-17 14:28:50|279.31|277.71|279.66|278.06|279.66|278.06|279.31|277.71|0
1645108140000|2022-02-17 14:29:00|279.31|277.71|279.48|277.88|279.48|277.88|279.31|277.71|0
1645108150000|2022-02-17 14:29:10|279.66|278.06|279.83|278.23|279.83|278.23|279.66|278.06|0
1645108160000|2022-02-17 14:29:20|279.66|278.06|279.66|278.06|279.83|278.23|279.66|278.06|0
1645108170000|2022-02-17 14:29:30|279.48|277.88|278.97|277.37|279.48|277.88|278.97|277.37|0
1645108180000|2022-02-17 14:29:40|279.22|277.62|278.97|277.37|279.22|277.62|278.97|277.37|0
1645108190000|2022-02-17 14:29:50|278.8|277.2|278.8|277.2|278.8|277.2|278.46|276.86|0
1645108200000|2022-02-17 14:30:00|280.94|279.34|280.34|278.74|280.94|279.34|280|278.4|0
1645108210000|2022-02-17 14:30:10|280.17|278.57|280.86|279.26|280.86|279.26|280.17|278.57|0
1645108220000|2022-02-17 14:30:20|280.51|278.91|280.68|279.08|281.54|279.94|280.51|278.91|0
1645108230000|2022-02-17 14:30:30|280.86|279.26|280|278.4|280.86|279.26|280|278.4|0
1645108240000|2022-02-17 14:30:40|279.48|277.88|280.86|279.26|280.86|279.26|279.48|277.88|0
1645108250000|2022-02-17 14:30:50|281.03|279.43|280.51|278.91|281.03|279.43|279.65|278.05|0
1645108260000|2022-02-17 14:31:00|281.2|279.6|281.03|279.43|281.37|279.77|281.03|279.43|0
1645108270000|2022-02-17 14:31:10|280.86|279.26|280.17|278.57|280.86|279.26|280.17|278.57|0
1645108280000|2022-02-17 14:31:20|280.51|278.91|279.31|277.71|280.51|278.91|279.31|277.71|0
1645108290000|2022-02-17 14:31:30|280.34|278.74|279.83|278.23|280.68|279.08|279.83|278.23|0
1645108300000|2022-02-17 14:31:40|280|278.4|278.97|277.37|280|278.4|278.97|277.37|0
1645108310000|2022-02-17 14:31:50|279.14|277.54|279.65|278.05|279.65|278.05|279.14|277.54|0
1645108320000|2022-02-17 14:32:00|279.48|277.88|278.97|277.37|280|278.4|278.97|277.37|0
1645108330000|2022-02-17 14:32:10|278.88|277.28|278.63|277.03|278.97|277.37|278.45|276.85|0
1645108340000|2022-02-17 14:32:20|277.43|275.83|278.45|276.85|278.97|277.37|277.43|275.83|0
1645108350000|2022-02-17 14:32:30|278.8|277.2|278.28|276.68|278.8|277.2|278.28|276.68|0
1645108360000|2022-02-17 14:32:40|279.14|277.54|278.28|276.68|279.14|277.54|278.28|276.68|0
1645108370000|2022-02-17 14:32:50|277.94|276.34|277.77|276.17|277.94|276.34|277.77|276.17|0
1645108380000|2022-02-17 14:33:00|277.94|276.34|277.43|275.83|277.94|276.34|277.43|275.83|0
1645108390000|2022-02-17 14:33:10|277.09|275.49|276.74|275.14|277.43|275.83|276.74|275.14|0
1645108400000|2022-02-17 14:33:20|276.57|274.97|277.26|275.66|277.43|275.83|276.57|274.97|0
1645108410000|2022-02-17 14:33:30|277.6|276|278.28|276.68|278.28|276.68|277.6|276|0
1645108420000|2022-02-17 14:33:40|277.94|276.34|278.8|277.2|278.97|277.37|277.94|276.34|0
1645108430000|2022-02-17 14:33:50|279.31|277.71|279.31|277.71|279.31|277.71|278.8|277.2|0
1645108440000|2022-02-17 14:34:00|279.48|277.88|278.62|277.02|279.99|278.39|278.62|277.02|0
1645108450000|2022-02-17 14:34:10|276.77|275.17|275.06|273.46|276.77|275.17|275.06|273.46|0
1645108460000|2022-02-17 14:34:20|274.8|273.2|274.12|272.52|274.8|273.2|274.12|272.52|0
1645108470000|2022-02-17 14:34:30|275.06|273.46|277.26|275.66|277.26|275.66|274.89|273.29|0
1645108480000|2022-02-17 14:34:40|277.43|275.83|279.62|278.02|279.62|278.02|277.43|275.83|0
1645108490000|2022-02-17 14:34:50|279.79|278.19|279.41|277.81|280.13|278.53|279.41|277.81|0
1645108500000|2022-02-17 14:35:00|279.92|278.32|280.27|278.67|280.27|278.67|279.58|277.98|0
1645108510000|2022-02-17 14:35:10|281.3|279.7|280.78|279.18|281.3|279.7|280.78|279.18|0
1645108520000|2022-02-17 14:35:20|279.75|278.15|279.41|277.81|280.27|278.67|279.41|277.81|0
1645108530000|2022-02-17 14:35:30|279.24|277.64|280.1|278.5|280.1|278.5|279.24|277.64|0
1645108540000|2022-02-17 14:35:40|279.83|278.23|279.15|277.55|279.83|278.23|279.07|277.47|0
1645108550000|2022-02-17 14:35:50|279.24|277.64|279.41|277.81|279.41|277.81|279.07|277.47|0
1645108560000|2022-02-17 14:36:00|279.58|277.98|279.41|277.81|279.75|278.15|279.41|277.81|0
1645108570000|2022-02-17 14:36:10|279.58|277.98|279.41|277.81|279.92|278.32|279.07|277.47|0
1645108580000|2022-02-17 14:36:20|280.09|278.49|279.24|277.64|280.09|278.49|278.56|276.96|0
1645108590000|2022-02-17 14:36:30|278.56|276.96|278.73|277.13|278.73|277.13|278.56|276.96|0
1645108600000|2022-02-17 14:36:40|278.9|277.3|279.41|277.81|279.41|277.81|278.9|277.3|0
1645108610000|2022-02-17 14:36:50|279.92|278.32|278.21|276.61|279.92|278.32|277.7|276.1|0
1645108620000|2022-02-17 14:37:00|279.07|277.47|279.41|277.81|279.58|277.98|279.07|277.47|0
1645108630000|2022-02-17 14:37:10|279.58|277.98|278.55|276.95|279.58|277.98|278.55|276.95|0
1645108640000|2022-02-17 14:37:20|278.9|277.3|278.55|276.95|278.98|277.38|278.55|276.95|0
1645108650000|2022-02-17 14:37:30|278.9|277.3|279.58|277.98|279.58|277.98|278.73|277.13|0
1645108660000|2022-02-17 14:37:40|279.75|278.15|279.75|278.15|279.75|278.15|279.24|277.64|0
1645108670000|2022-02-17 14:37:50|279.15|277.55|278.55|276.95|279.15|277.55|278.55|276.95|0
1645108680000|2022-02-17 14:38:00|278.38|276.78|278.9|277.3|278.9|277.3|278.38|276.78|0
1645108690000|2022-02-17 14:38:10|278.38|276.78|278.12|276.52|278.72|277.12|278.12|276.52|0
1645108700000|2022-02-17 14:38:20|277.7|276.1|277.19|275.59|278.04|276.44|277.19|275.59|0
1645108710000|2022-02-17 14:38:30|277.53|275.93|277.7|276.1|277.7|276.1|277.36|275.76|0
1645108720000|2022-02-17 14:38:40|277.19|275.59|277.7|276.1|277.7|276.1|277.19|275.59|0
1645108730000|2022-02-17 14:38:50|278.21|276.61|277.7|276.1|278.21|276.61|277.7|276.1|0
1645108740000|2022-02-17 14:39:00|278.21|276.61|277.95|276.35|278.21|276.61|277.7|276.1|0
1645108750000|2022-02-17 14:39:10|277.53|275.93|278.38|276.78|278.38|276.78|277.53|275.93|0
1645108760000|2022-02-17 14:39:20|279.41|277.81|279.24|277.64|279.41|277.81|279.24|277.64|0
1645108770000|2022-02-17 14:39:30|279.66|278.06|281.2|279.6|281.2|279.6|279.66|278.06|0
1645108780000|2022-02-17 14:39:40|280.61|279.01|280.43|278.83|281.12|279.52|280.26|278.66|0
1645108790000|2022-02-17 14:39:50|280.09|278.49|281.12|279.52|281.12|279.52|280.09|278.49|0
1645108800000|2022-02-17 14:40:00|281.63|280.03|282.67|281.07|282.84|281.24|281.63|280.03|0
1645108810000|2022-02-17 14:40:10|282.84|281.24|282.15|280.55|282.84|281.24|282.15|280.55|0
1645108820000|2022-02-17 14:40:20|282.32|280.72|281.03|279.43|282.32|280.72|281.03|279.43|0
1645108830000|2022-02-17 14:40:30|281.63|280.03|282.23|280.63|282.23|280.63|281.29|279.69|0
1645108840000|2022-02-17 14:40:40|282.32|280.72|281.12|279.52|282.32|280.72|281.12|279.52|0
1645108850000|2022-02-17 14:40:50|280.95|279.35|281.46|279.86|281.46|279.86|280.78|279.18|0
1645108860000|2022-02-17 14:41:00|280.95|279.35|280.43|278.83|280.95|279.35|280.09|278.49|0
1645108870000|2022-02-17 14:41:10|280.6|279|280|278.4|280.6|279|280|278.4|0
1645108880000|2022-02-17 14:41:20|280.26|278.66|279.06|277.46|280.26|278.66|279.06|277.46|0
1645108890000|2022-02-17 14:41:30|278.89|277.29|279.23|277.63|279.23|277.63|278.89|277.29|0
1645108900000|2022-02-17 14:41:40|279.49|277.89|279.4|277.8|279.58|277.98|279.4|277.8|0
1645108910000|2022-02-17 14:41:50|279.49|277.89|279.23|277.63|279.49|277.89|279.06|277.46|0
1645108920000|2022-02-17 14:42:00|279.06|277.46|278.89|277.29|279.14|277.54|278.89|277.29|0
1645108930000|2022-02-17 14:42:10|278.38|276.78|277.53|275.93|278.38|276.78|277.53|275.93|0
1645108940000|2022-02-17 14:42:20|278.12|276.52|278.89|277.29|278.89|277.29|278.12|276.52|0
1645108950000|2022-02-17 14:42:30|278.55|276.95|279.23|277.63|279.23|277.63|278.38|276.78|0
1645108960000|2022-02-17 14:42:40|278.21|276.61|277.35|275.75|278.21|276.61|277.35|275.75|0
1645108970000|2022-02-17 14:42:50|277.1|275.5|276.16|274.56|277.1|275.5|275.82|274.22|0
1645108980000|2022-02-17 14:43:00|276.33|274.73|277.27|275.67|277.27|275.67|276.33|274.73|0
1645108990000|2022-02-17 14:43:10|277.7|276.1|277.09|275.49|277.87|276.27|277.09|275.49|0
1645109000000|2022-02-17 14:43:20|276.67|275.07|275.65|274.05|276.67|275.07|275.65|274.05|0
1645109010000|2022-02-17 14:43:30|275.48|273.88|275.82|274.22|275.82|274.22|274.8|273.2|0
1645109020000|2022-02-17 14:43:40|275.65|274.05|275.48|273.88|275.65|274.05|274.8|273.2|0
1645109030000|2022-02-17 14:43:50|275.82|274.22|277.18|275.58|277.18|275.58|275.82|274.22|0
1645109040000|2022-02-17 14:44:00|277.01|275.41|277.95|276.35|277.95|276.35|277.01|275.41|0
1645109050000|2022-02-17 14:44:10|278.55|276.95|278.38|276.78|278.55|276.95|277.86|276.26|0
1645109060000|2022-02-17 14:44:20|278.72|277.12|278.38|276.78|279.06|277.46|278.38|276.78|0
1645109070000|2022-02-17 14:44:30|279.06|277.46|278.03|276.43|279.06|277.46|278.03|276.43|0
1645109080000|2022-02-17 14:44:40|278.29|276.69|278.38|276.78|278.38|276.78|277.86|276.26|0
1645109090000|2022-02-17 14:44:50|278.03|276.43|277.86|276.26|278.21|276.61|277.86|276.26|0
1645109100000|2022-02-17 14:45:00|278.72|277.12|277.35|275.75|278.72|277.12|277.35|275.75|0
1645109110000|2022-02-17 14:45:10|277.18|275.58|275.99|274.39|277.18|275.58|275.99|274.39|0
1645109120000|2022-02-17 14:45:20|276.16|274.56|276.16|274.56|276.67|275.07|276.16|274.56|0
1645109130000|2022-02-17 14:45:30|276.33|274.73|276.84|275.24|276.84|275.24|276.33|274.73|0
1645109140000|2022-02-17 14:45:40|277.18|275.58|276.5|274.9|277.52|275.92|276.5|274.9|0
1645109150000|2022-02-17 14:45:50|276.33|274.73|275.65|274.05|276.33|274.73|275.65|274.05|0
1645109160000|2022-02-17 14:46:00|275.14|273.54|274.97|273.37|275.48|273.88|274.97|273.37|0
1645109170000|2022-02-17 14:46:10|274.12|272.52|274.29|272.69|274.8|273.2|273.95|272.35|0
1645109180000|2022-02-17 14:46:20|273.78|272.18|274.2|272.6|274.8|273.2|273.78|272.18|0
1645109190000|2022-02-17 14:46:30|274.46|272.86|272.77|271.17|274.46|272.86|272.77|271.17|0
1645109200000|2022-02-17 14:46:40|273.78|272.18|272.77|271.17|273.78|272.18|272.77|271.17|0
1645109210000|2022-02-17 14:46:50|272.43|270.83|272.43|270.83|272.6|271|272.26|270.66|0
1645109220000|2022-02-17 14:47:00|272.26|270.66|273.1|271.5|273.1|271.5|272.26|270.66|0
1645109230000|2022-02-17 14:47:10|273.78|272.18|273.44|271.84|273.78|272.18|273.44|271.84|0
1645109240000|2022-02-17 14:47:20|272.94|271.34|273.95|272.35|273.95|272.35|272.94|271.34|0
1645109250000|2022-02-17 14:47:30|273.78|272.18|273.47|271.87|273.78|272.18|273.44|271.84|0
1645109260000|2022-02-17 14:47:40|273.39|271.79|273.05|271.45|273.39|271.79|273.05|271.45|0
1645109270000|2022-02-17 14:47:50|273.22|271.62|273.22|271.62|273.22|271.62|273.22|271.62|0
1645109280000|2022-02-17 14:48:00|273.39|271.79|273.56|271.96|273.73|272.13|273.22|271.62|0
1645109290000|2022-02-17 14:48:10|273.73|272.13|273.22|271.62|273.73|272.13|273.22|271.62|0
1645109300000|2022-02-17 14:48:20|273.64|272.04|273.22|271.62|273.73|272.13|273.22|271.62|0
1645109310000|2022-02-17 14:48:30|273.13|271.53|273.22|271.62|273.56|271.96|273.13|271.53|0
1645109320000|2022-02-17 14:48:40|272.71|271.11|271.36|269.76|272.71|271.11|271.03|269.43|0
1645109330000|2022-02-17 14:48:50|271.7|270.1|271.53|269.93|271.7|270.1|271.53|269.93|0
1645109340000|2022-02-17 14:49:00|271.7|270.1|272.54|270.94|272.54|270.94|271.7|270.1|0
1645109350000|2022-02-17 14:49:10|273.39|271.79|272.88|271.28|273.39|271.79|272.88|271.28|0
1645109360000|2022-02-17 14:49:20|273.22|271.62|273.39|271.79|273.39|271.79|273.05|271.45|0
1645109370000|2022-02-17 14:49:30|272.71|271.11|272.54|270.94|272.71|271.11|272.54|270.94|0
1645109380000|2022-02-17 14:49:40|272.88|271.28|273.05|271.45|273.05|271.45|272.88|271.28|0
1645109390000|2022-02-17 14:49:50|273.22|271.62|273.05|271.45|273.22|271.62|272.88|271.28|0
1645109400000|2022-02-17 14:50:00|273.22|271.62|272.71|271.11|273.22|271.62|272.71|271.11|0
1645109410000|2022-02-17 14:50:10|272.54|270.94|272.04|270.44|272.54|270.94|271.95|270.35|0
1645109420000|2022-02-17 14:50:20|272.2|270.6|271.7|270.1|272.37|270.77|271.7|270.1|0
1645109430000|2022-02-17 14:50:30|272.2|270.6|272.37|270.77|272.37|270.77|272.12|270.52|0
1645109440000|2022-02-17 14:50:40|272.04|270.44|271.7|270.1|272.28|270.68|271.7|270.1|0
1645109450000|2022-02-17 14:50:50|270.94|269.34|271.02|269.42|271.36|269.76|270.94|269.34|0
1645109460000|2022-02-17 14:51:00|271.7|270.1|271.19|269.59|271.78|270.18|271.19|269.59|0
1645109470000|2022-02-17 14:51:10|271.02|269.42|270.52|268.92|271.02|269.42|270.35|268.75|0
1645109480000|2022-02-17 14:51:20|270.18|268.58|269.68|268.08|270.18|268.58|269.68|268.08|0
1645109490000|2022-02-17 14:51:30|269.85|268.25|270.02|268.42|270.35|268.75|269.85|268.25|0
1645109500000|2022-02-17 14:51:40|269.85|268.25|269.68|268.08|270.02|268.42|269.68|268.08|0
1645109510000|2022-02-17 14:51:50|270.02|268.42|269.68|268.08|270.02|268.42|269.68|268.08|0
1645109520000|2022-02-17 14:52:00|269.85|268.25|269.51|267.91|269.85|268.25|269.51|267.91|0
1645109530000|2022-02-17 14:52:10|269.34|267.74|267.67|266.07|269.34|267.74|267.67|266.07|0
1645109540000|2022-02-17 14:52:20|267.5|265.9|267.33|265.73|267.5|265.9|267.33|265.73|0
1645109550000|2022-02-17 14:52:30|266.83|265.23|265.83|264.23|266.83|265.23|265.5|263.9|0
1645109560000|2022-02-17 14:52:40|265.67|264.07|267.67|266.07|267.67|266.07|265.67|264.07|0
1645109570000|2022-02-17 14:52:50|267.5|265.9|267|265.4|267.5|265.9|267|265.4|0
1645109580000|2022-02-17 14:53:00|267.17|265.57|267.84|266.24|267.84|266.24|267.17|265.57|0
1645109590000|2022-02-17 14:53:10|267.5|265.9|267.33|265.73|267.84|266.24|267.33|265.73|0
1645109600000|2022-02-17 14:53:20|267.84|266.24|267.84|266.24|268.25|266.65|267.84|266.24|0
1645109610000|2022-02-17 14:53:30|269.55|267.95|269.05|267.45|269.55|267.95|269.05|267.45|0
1645109620000|2022-02-17 14:53:40|269.38|267.78|268.72|267.12|269.38|267.78|268.72|267.12|0
1645109630000|2022-02-17 14:53:50|268.22|266.62|267.05|265.45|268.22|266.62|267.05|265.45|0
1645109640000|2022-02-17 14:54:00|266.89|265.29|267.05|265.45|267.55|265.95|266.89|265.29|0
1645109650000|2022-02-17 14:54:10|267.13|265.53|267.05|265.45|267.13|265.53|266.89|265.29|0
1645109660000|2022-02-17 14:54:20|266.55|264.95|266.22|264.62|266.55|264.95|266.22|264.62|0
1645109670000|2022-02-17 14:54:30|266.14|264.54|265.56|263.96|266.14|264.54|265.56|263.96|0
1645109680000|2022-02-17 14:54:40|265.39|263.79|264.98|263.38|265.39|263.79|264.9|263.3|0
1645109690000|2022-02-17 14:54:50|265.06|263.46|264.57|262.97|265.06|263.46|264.4|262.8|0
1645109700000|2022-02-17 14:55:00|265.39|263.79|265.47|263.87|265.56|263.96|265.39|263.79|0
1645109710000|2022-02-17 14:55:10|266.22|264.62|266.22|264.62|266.22|264.62|266.06|264.46|0
1645109720000|2022-02-17 14:55:20|266.55|264.95|267.22|265.62|267.22|265.62|266.55|264.95|0
1645109730000|2022-02-17 14:55:30|267.3|265.7|266.89|265.29|267.3|265.7|266.89|265.29|0
1645109740000|2022-02-17 14:55:40|266.72|265.12|266.39|264.79|266.72|265.12|266.39|264.79|0
1645109750000|2022-02-17 14:55:50|266.55|264.95|265.89|264.29|266.55|264.95|265.89|264.29|0
1645109760000|2022-02-17 14:56:00|266.39|264.79|265.97|264.37|266.39|264.79|265.97|264.37|0
1645109770000|2022-02-17 14:56:10|265.89|264.29|266.06|264.46|266.22|264.62|265.89|264.29|0
1645109780000|2022-02-17 14:56:20|265.72|264.12|265.72|264.12|265.72|264.12|265.31|263.71|0
1645109790000|2022-02-17 14:56:30|266.55|264.95|264.31|262.71|266.72|265.12|264.31|262.71|0
1645109800000|2022-02-17 14:56:40|264.73|263.13|265.89|264.29|265.89|264.29|264.73|263.13|0
1645109810000|2022-02-17 14:56:50|266.05|264.45|265.89|264.29|266.05|264.45|265.89|264.29|0
1645109820000|2022-02-17 14:57:00|265.72|264.12|265.23|263.63|265.72|264.12|265.23|263.63|0
1645109830000|2022-02-17 14:57:10|265.06|263.46|264.9|263.3|265.64|264.04|264.9|263.3|0
1645109840000|2022-02-17 14:57:20|265.39|263.79|266.39|264.79|266.39|264.79|265.39|263.79|0
1645109850000|2022-02-17 14:57:30|265.97|264.37|266.39|264.79|266.39|264.79|265.97|264.37|0
1645109860000|2022-02-17 14:57:40|266.55|264.95|266.88|265.28|266.88|265.28|266.55|264.95|0
1645109870000|2022-02-17 14:57:50|266.63|265.03|267.22|265.62|267.22|265.62|266.63|265.03|0
1645109880000|2022-02-17 14:58:00|267.38|265.78|267.05|265.45|267.38|265.78|267.05|265.45|0
1645109890000|2022-02-17 14:58:10|266.88|265.28|267.55|265.95|267.55|265.95|266.88|265.28|0
1645109900000|2022-02-17 14:58:20|267.88|266.28|267.71|266.11|267.88|266.28|267.71|266.11|0
1645109910000|2022-02-17 14:58:30|267.38|265.78|267.38|265.78|267.71|266.11|267.21|265.61|0
1645109920000|2022-02-17 14:58:40|266.72|265.12|266.88|265.28|267.05|265.45|266.72|265.12|0
1645109930000|2022-02-17 14:58:50|266.38|264.78|266.55|264.95|266.72|265.12|266.38|264.78|0
1645109940000|2022-02-17 14:59:00|265.89|264.29|265.39|263.79|265.89|264.29|265.39|263.79|0
1645109950000|2022-02-17 14:59:10|265.89|264.29|265.39|263.79|265.89|264.29|265.39|263.79|0
1645109960000|2022-02-17 14:59:20|265.06|263.46|265.39|263.79|265.56|263.96|265.06|263.46|0
1645109970000|2022-02-17 14:59:30|265.72|264.12|264.89|263.29|265.72|264.12|264.89|263.29|0
1645109980000|2022-02-17 14:59:40|264.73|263.13|264.89|263.29|265.06|263.46|264.73|263.13|0
1645109990000|2022-02-17 14:59:50|265.22|263.62|265.39|263.79|265.39|263.79|265.22|263.62|0
1645110000000|2022-02-17 15:00:00|265.22|263.62|264.56|262.96|265.22|263.62|264.56|262.96|0
1645110010000|2022-02-17 15:00:10|263.9|262.3|264.89|263.29|264.89|263.29|263.9|262.3|0
1645110020000|2022-02-17 15:00:20|264.23|262.63|263.32|261.72|264.23|262.63|263.32|261.72|0
1645110030000|2022-02-17 15:00:30|263.9|262.3|264.23|262.63|264.56|262.96|263.74|262.14|0
1645110040000|2022-02-17 15:00:40|264.07|262.47|264.23|262.63|264.23|262.63|264.07|262.47|0
1645110050000|2022-02-17 15:00:50|263.41|261.81|263.57|261.97|263.9|262.3|263.41|261.81|0
1645110060000|2022-02-17 15:01:00|263.24|261.64|263.08|261.48|263.4|261.8|263.08|261.48|0
1645110070000|2022-02-17 15:01:10|262.58|260.98|263.24|261.64|263.24|261.64|262.42|260.82|0
1645110080000|2022-02-17 15:01:20|263.4|261.8|263.73|262.13|263.73|262.13|263.4|261.8|0
1645110090000|2022-02-17 15:01:30|264.4|262.8|264.89|263.29|264.89|263.29|264.4|262.8|0
1645110100000|2022-02-17 15:01:40|264.56|262.96|264.89|263.29|264.89|263.29|264.56|262.96|0
1645110110000|2022-02-17 15:01:50|265.72|264.12|265.55|263.95|265.88|264.28|265.55|263.95|0
1645110120000|2022-02-17 15:02:00|265.22|263.62|264.56|262.96|265.22|263.62|264.56|262.96|0
1645110130000|2022-02-17 15:02:10|264.73|263.13|265.72|264.12|265.72|264.12|264.73|263.13|0
1645110140000|2022-02-17 15:02:20|265.39|263.79|265.06|263.46|265.39|263.79|265.06|263.46|0
1645110150000|2022-02-17 15:02:30|265.22|263.62|266.05|264.45|266.05|264.45|265.22|263.62|0
1645110160000|2022-02-17 15:02:40|266.21|264.61|265.88|264.28|266.55|264.95|265.88|264.28|0
1645110170000|2022-02-17 15:02:50|266.05|264.45|266.71|265.11|266.71|265.11|266.05|264.45|0
1645110180000|2022-02-17 15:03:00|266.46|264.86|266.38|264.78|266.46|264.86|265.72|264.12|0
1645110190000|2022-02-17 15:03:10|266.88|265.28|266.71|265.11|267.21|265.61|266.71|265.11|0
1645110200000|2022-02-17 15:03:20|266.55|264.95|266.38|264.78|267.21|265.61|266.38|264.78|0
1645110210000|2022-02-17 15:03:30|266.71|265.11|267.12|265.52|267.29|265.69|266.71|265.11|0
1645110220000|2022-02-17 15:03:40|267.21|265.61|268.04|266.44|268.21|266.61|267.21|265.61|0
1645110230000|2022-02-17 15:03:50|267.62|266.02|267.38|265.78|267.71|266.11|267.21|265.61|0
1645110240000|2022-02-17 15:04:00|267.21|265.61|267.46|265.86|267.71|266.11|267.21|265.61|0
1645110250000|2022-02-17 15:04:10|266.71|265.11|266.88|265.28|267.29|265.69|266.71|265.11|0
1645110260000|2022-02-17 15:04:20|266.71|265.11|267.38|265.78|267.38|265.78|266.71|265.11|0
1645110270000|2022-02-17 15:04:30|267.71|266.11|266.88|265.28|267.71|266.11|266.88|265.28|0
1645110280000|2022-02-17 15:04:40|267.04|265.44|266.88|265.28|267.04|265.44|266.88|265.28|0
1645110290000|2022-02-17 15:04:50|267.37|265.77|266.71|265.11|267.37|265.77|266.71|265.11|0
1645110300000|2022-02-17 15:05:00|266.88|265.28|266.88|265.28|267.37|265.77|266.88|265.28|0
1645110310000|2022-02-17 15:05:10|266.71|265.11|266.46|264.86|266.71|265.11|266.46|264.86|0
1645110320000|2022-02-17 15:05:20|266.54|264.94|266.21|264.61|266.54|264.94|265.71|264.11|0
1645110330000|2022-02-17 15:05:30|266.71|265.11|266.71|265.11|266.88|265.28|266.71|265.11|0
1645110340000|2022-02-17 15:05:40|266.46|264.86|266.38|264.78|266.54|264.94|266.38|264.78|0
1645110350000|2022-02-17 15:05:50|266.46|264.86|266.05|264.45|266.46|264.86|265.63|264.03|0
1645110360000|2022-02-17 15:06:00|266.21|264.61|266.54|264.94|266.71|265.11|266.21|264.61|0
1645110370000|2022-02-17 15:06:10|266.38|264.78|266.87|265.27|267.21|265.61|266.38|264.78|0
1645110380000|2022-02-17 15:06:20|266.71|265.11|266.87|265.27|266.87|265.27|266.71|265.11|0
1645110390000|2022-02-17 15:06:30|267.37|265.77|268.54|266.94|268.54|266.94|267.37|265.77|0
1645110400000|2022-02-17 15:06:40|267.87|266.27|268.2|266.6|268.2|266.6|267.87|266.27|0
1645110410000|2022-02-17 15:06:50|268.04|266.44|268.87|267.27|269.2|267.6|268.04|266.44|0
1645110420000|2022-02-17 15:07:00|268.7|267.1|269.2|267.6|269.2|267.6|268.7|267.1|0
1645110430000|2022-02-17 15:07:10|269.04|267.44|268.28|266.68|269.2|267.6|268.28|266.68|0
1645110440000|2022-02-17 15:07:20|268.2|266.6|268.2|266.6|268.37|266.77|268.2|266.6|0
1645110450000|2022-02-17 15:07:30|267.87|266.27|267.7|266.1|267.87|266.27|267.7|266.1|0
1645110460000|2022-02-17 15:07:40|267.87|266.27|267.54|265.94|268.04|266.44|267.54|265.94|0
1645110470000|2022-02-17 15:07:50|267.37|265.77|268.04|266.44|268.04|266.44|267.37|265.77|0
1645110480000|2022-02-17 15:08:00|268.2|266.6|268.37|266.77|268.37|266.77|268.2|266.6|0
1645110490000|2022-02-17 15:08:10|267.95|266.35|267.87|266.27|267.95|266.35|267.54|265.94|0
1645110500000|2022-02-17 15:08:20|268.2|266.6|267.78|266.18|268.2|266.6|267.78|266.18|0
1645110510000|2022-02-17 15:08:30|267.7|266.1|267.37|265.77|268.04|266.44|267.37|265.77|0
1645110520000|2022-02-17 15:08:40|267.2|265.6|267.2|265.6|267.2|265.6|267.2|265.6|0
1645110530000|2022-02-17 15:08:50|267.37|265.77|267.37|265.77|267.37|265.77|267.37|265.77|0
1645110540000|2022-02-17 15:09:00|267.54|265.94|267.7|266.1|267.7|266.1|267.54|265.94|0
1645110550000|2022-02-17 15:09:10|267.54|265.94|267.37|265.77|267.87|266.27|267.37|265.77|0
1645110560000|2022-02-17 15:09:20|267.7|266.1|266.71|265.11|267.7|266.1|266.71|265.11|0
1645110570000|2022-02-17 15:09:30|266.37|264.77|266.71|265.11|266.71|265.11|266.21|264.61|0
1645110580000|2022-02-17 15:09:40|269.53|267.93|267.87|266.27|269.53|267.93|267.87|266.27|0
1645110590000|2022-02-17 15:09:50|267.04|265.44|266.71|265.11|267.04|265.44|266.37|264.77|0
1645110600000|2022-02-17 15:10:00|266.87|265.27|266.87|265.27|266.87|265.27|266.37|264.77|0
1645110610000|2022-02-17 15:10:10|266.37|264.77|267.2|265.6|267.2|265.6|266.37|264.77|0
1645110620000|2022-02-17 15:10:20|268.03|266.43|267.87|266.27|268.2|266.6|267.87|266.27|0
1645110630000|2022-02-17 15:10:30|268.03|266.43|267.53|265.93|268.03|266.43|267.53|265.93|0
1645110640000|2022-02-17 15:10:40|267.37|265.77|268.03|266.43|268.03|266.43|267.37|265.77|0
1645110650000|2022-02-17 15:10:50|267.87|266.27|267.87|266.27|268.03|266.43|267.7|266.1|0
1645110660000|2022-02-17 15:11:00|267.28|265.68|266.87|265.27|267.28|265.68|266.54|264.94|0
1645110670000|2022-02-17 15:11:10|266.7|265.1|267.45|265.85|267.61|266.01|266.7|265.1|0
1645110680000|2022-02-17 15:11:20|267.2|265.6|266.87|265.27|267.2|265.6|266.87|265.27|0
1645110690000|2022-02-17 15:11:30|266.95|265.35|266.95|265.35|267.04|265.44|266.7|265.1|0
1645110700000|2022-02-17 15:11:40|266.87|265.27|266.7|265.1|267.2|265.6|266.62|265.02|0
1645110710000|2022-02-17 15:11:50|266.62|265.02|266.7|265.1|266.87|265.27|266.62|265.02|0
1645110720000|2022-02-17 15:12:00|266.37|264.77|267.03|265.43|267.03|265.43|266.37|264.77|0
1645110730000|2022-02-17 15:12:10|267.2|265.6|268.03|266.43|268.03|266.43|267.2|265.6|0
1645110740000|2022-02-17 15:12:20|267.87|266.27|268.36|266.76|268.36|266.76|267.7|266.1|0
1645110750000|2022-02-17 15:12:30|268.7|267.1|268.53|266.93|268.7|267.1|268.53|266.93|0
1645110760000|2022-02-17 15:12:40|268.2|266.6|267.53|265.93|268.2|266.6|267.53|265.93|0
1645110770000|2022-02-17 15:12:50|267.37|265.77|267.37|265.77|267.53|265.93|267.2|265.6|0
1645110780000|2022-02-17 15:13:00|267.2|265.6|267.2|265.6|267.45|265.85|267.2|265.6|0
1645110790000|2022-02-17 15:13:10|267.03|265.43|267.03|265.43|267.2|265.6|267.03|265.43|0
1645110800000|2022-02-17 15:13:20|267.2|265.6|267.53|265.93|267.53|265.93|267.11|265.51|0
1645110810000|2022-02-17 15:13:30|267.61|266.01|267.45|265.85|267.61|266.01|267.45|265.85|0
1645110820000|2022-02-17 15:13:40|267.53|265.93|268.7|267.1|268.7|267.1|267.53|265.93|0
1645110830000|2022-02-17 15:13:50|268.53|266.93|268.78|267.18|268.78|267.18|268.53|266.93|0
1645110840000|2022-02-17 15:14:00|268.2|266.6|268.94|267.34|268.94|267.34|268.2|266.6|0
1645110850000|2022-02-17 15:14:10|269.2|267.6|270.53|268.93|270.53|268.93|269.2|267.6|0
1645110860000|2022-02-17 15:14:20|269.86|268.26|269.36|267.76|269.86|268.26|269.36|267.76|0
1645110870000|2022-02-17 15:14:30|269.53|267.93|270.2|268.6|270.2|268.6|269.53|267.93|0
1645110880000|2022-02-17 15:14:40|270.11|268.51|270.53|268.93|270.7|269.1|270.11|268.51|0
1645110890000|2022-02-17 15:14:50|271.2|269.6|270.87|269.27|271.2|269.6|270.87|269.27|0
1645110900000|2022-02-17 15:15:00|270.53|268.93|270.2|268.6|270.53|268.93|270.2|268.6|0
1645110910000|2022-02-17 15:15:10|269.86|268.26|270.87|269.27|270.87|269.27|269.86|268.26|0
1645110920000|2022-02-17 15:15:20|271.03|269.43|271.03|269.43|271.03|269.43|270.53|268.93|0
1645110930000|2022-02-17 15:15:30|270.7|269.1|270.53|268.93|270.7|269.1|270.36|268.76|0
1645110940000|2022-02-17 15:15:40|270.36|268.76|269.78|268.18|270.36|268.76|269.78|268.18|0
1645110950000|2022-02-17 15:15:50|269.86|268.26|269.36|267.76|269.86|268.26|269.36|267.76|0
1645110960000|2022-02-17 15:16:00|269.19|267.59|269.36|267.76|269.53|267.93|269.19|267.59|0
1645110970000|2022-02-17 15:16:10|269.03|267.43|269.27|267.67|269.36|267.76|268.86|267.26|0
1645110980000|2022-02-17 15:16:20|268.86|267.26|268.19|266.59|268.86|267.26|268.19|266.59|0
1645110990000|2022-02-17 15:16:30|268.36|266.76|267.7|266.1|268.36|266.76|267.7|266.1|0
1645111000000|2022-02-17 15:16:40|267.36|265.76|267.36|265.76|267.53|265.93|267.36|265.76|0
1645111010000|2022-02-17 15:16:50|268.03|266.43|267.86|266.26|268.19|266.59|267.86|266.26|0
1645111020000|2022-02-17 15:17:00|267.53|265.93|268.03|266.43|268.11|266.51|267.53|265.93|0
1645111030000|2022-02-17 15:17:10|268.53|266.93|267.69|266.09|268.53|266.93|267.36|265.76|0
1645111040000|2022-02-17 15:17:20|267.77|266.17|268.19|266.59|268.19|266.59|267.77|266.17|0
1645111050000|2022-02-17 15:17:30|268.36|266.76|268.69|267.09|268.69|267.09|268.19|266.59|0
1645111060000|2022-02-17 15:17:40|268.36|266.76|268.03|266.43|268.36|266.76|268.03|266.43|0
1645111070000|2022-02-17 15:17:50|267.86|266.26|267.86|266.26|267.86|266.26|267.53|265.93|0
1645111080000|2022-02-17 15:18:00|268.03|266.43|267.69|266.09|268.36|266.76|267.69|266.09|0
1645111090000|2022-02-17 15:18:10|267.86|266.26|268.03|266.43|268.03|266.43|267.53|265.93|0
1645111100000|2022-02-17 15:18:20|267.69|266.09|267.36|265.76|267.69|266.09|266.86|265.26|0
1645111110000|2022-02-17 15:18:30|267.19|265.59|267.03|265.43|267.19|265.59|267.03|265.43|0
1645111120000|2022-02-17 15:18:40|267.19|265.59|267.36|265.76|267.53|265.93|267.19|265.59|0
1645111130000|2022-02-17 15:18:50|266.7|265.1|266.86|265.26|267.03|265.43|266.7|265.1|0
1645111140000|2022-02-17 15:19:00|267.19|265.59|267.19|265.59|267.69|266.09|267.19|265.59|0
1645111150000|2022-02-17 15:19:10|267.53|265.93|267.44|265.84|267.53|265.93|267.36|265.76|0
1645111160000|2022-02-17 15:19:20|267.03|265.43|266.2|264.6|267.03|265.43|265.87|264.27|0
1645111170000|2022-02-17 15:19:30|266.53|264.93|266.53|264.93|266.53|264.93|266.53|264.93|0
1645111180000|2022-02-17 15:19:40|266.36|264.76|266.2|264.6|266.36|264.76|266.2|264.6|0
1645111190000|2022-02-17 15:19:50|265.87|264.27|265.87|264.27|266.2|264.6|265.87|264.27|0
1645111200000|2022-02-17 15:20:00|265.37|263.77|265.53|263.93|265.53|263.93|265.37|263.77|0
1645111210000|2022-02-17 15:20:10|265.37|263.77|265.53|263.93|265.53|263.93|264.71|263.11|0
1645111220000|2022-02-17 15:20:20|265.37|263.77|265.53|263.93|265.87|264.27|265.37|263.77|0
1645111230000|2022-02-17 15:20:30|265.7|264.1|264.71|263.11|265.7|264.1|264.71|263.11|0
1645111240000|2022-02-17 15:20:40|264.54|262.94|264.38|262.78|264.54|262.94|264.38|262.78|0
1645111250000|2022-02-17 15:20:50|264.05|262.45|263.88|262.28|264.05|262.45|263.88|262.28|0
1645111260000|2022-02-17 15:21:00|263.55|261.95|262.89|261.29|263.55|261.95|262.89|261.29|0
1645111270000|2022-02-17 15:21:10|262.56|260.96|262.47|260.87|262.56|260.96|262.07|260.47|0
1645111280000|2022-02-17 15:21:20|262.4|260.8|262.4|260.8|262.4|260.8|262.07|260.47|0
1645111290000|2022-02-17 15:21:30|262.72|261.12|262.23|260.63|262.89|261.29|262.23|260.63|0
1645111300000|2022-02-17 15:21:40|262.07|260.47|261.74|260.14|262.07|260.47|261.57|259.97|0
1645111310000|2022-02-17 15:21:50|261.57|259.97|261.41|259.81|261.57|259.97|261.24|259.64|0
1645111320000|2022-02-17 15:22:00|261.24|259.64|262.07|260.47|262.07|260.47|261.08|259.48|0
1645111330000|2022-02-17 15:22:10|262.39|260.79|261.9|260.3|262.39|260.79|261.57|259.97|0
1645111340000|2022-02-17 15:22:20|262.39|260.79|262.56|260.96|263.05|261.45|262.39|260.79|0
1645111350000|2022-02-17 15:22:30|262.07|260.47|262.23|260.63|262.23|260.63|262.07|260.47|0
1645111360000|2022-02-17 15:22:40|262.56|260.96|262.39|260.79|262.56|260.96|262.39|260.79|0
1645111370000|2022-02-17 15:22:50|262.56|260.96|262.06|260.46|262.56|260.96|261.9|260.3|0
1645111380000|2022-02-17 15:23:00|262.39|260.79|262.72|261.12|262.72|261.12|262.39|260.79|0
1645111390000|2022-02-17 15:23:10|262.56|260.96|262.06|260.46|262.56|260.96|262.06|260.46|0
1645111400000|2022-02-17 15:23:20|261.9|260.3|262.23|260.63|262.23|260.63|261.9|260.3|0
1645111410000|2022-02-17 15:23:30|262.06|260.46|261.9|260.3|262.06|260.46|261.9|260.3|0
1645111420000|2022-02-17 15:23:40|262.06|260.46|262.06|260.46|262.06|260.46|261.9|260.3|0
1645111430000|2022-02-17 15:23:50|262.23|260.63|262.72|261.12|262.72|261.12|262.23|260.63|0
1645111440000|2022-02-17 15:24:00|262.39|260.79|262.06|260.46|262.39|260.79|262.06|260.46|0
1645111450000|2022-02-17 15:24:10|261.9|260.3|261.73|260.13|261.9|260.3|261.65|260.05|0
1645111460000|2022-02-17 15:24:20|262.23|260.63|261.98|260.38|262.23|260.63|261.98|260.38|0
1645111470000|2022-02-17 15:24:30|262.23|260.63|262.06|260.46|262.39|260.79|262.06|260.46|0
1645111480000|2022-02-17 15:24:40|261.9|260.3|261.73|260.13|262.06|260.46|261.73|260.13|0
1645111490000|2022-02-17 15:24:50|261.9|260.3|263.22|261.62|263.22|261.62|261.9|260.3|0
1645111500000|2022-02-17 15:25:00|263.05|261.45|262.06|260.46|263.05|261.45|262.06|260.46|0
1645111510000|2022-02-17 15:25:10|261.9|260.3|260.99|259.39|262.06|260.46|260.99|259.39|0
1645111520000|2022-02-17 15:25:20|261.08|259.48|260.42|258.82|261.08|259.48|260.09|258.49|0
1645111530000|2022-02-17 15:25:30|260.58|258.98|260.75|259.15|260.75|259.15|260.42|258.82|0
1645111540000|2022-02-17 15:25:40|260.66|259.06|260.42|258.82|260.91|259.31|260.42|258.82|0
1645111550000|2022-02-17 15:25:50|260.75|259.15|260.58|258.98|260.75|259.15|260.58|258.98|0
1645111560000|2022-02-17 15:26:00|260.33|258.73|259.93|258.33|260.58|258.98|259.93|258.33|0
1645111570000|2022-02-17 15:26:10|260.25|258.65|259.93|258.33|260.25|258.65|259.93|258.33|0
1645111580000|2022-02-17 15:26:20|260.09|258.49|260.25|258.65|260.25|258.65|260.09|258.49|0
1645111590000|2022-02-17 15:26:30|260.58|258.98|260.42|258.82|260.75|259.15|260.42|258.82|0
1645111600000|2022-02-17 15:26:40|260.58|258.98|260.58|258.98|260.58|258.98|260.42|258.82|0
1645111610000|2022-02-17 15:26:50|260.09|258.49|260.75|259.15|260.75|259.15|260.09|258.49|0
1645111620000|2022-02-17 15:27:00|260.58|258.98|260.42|258.82|260.58|258.98|260.25|258.65|0
1645111630000|2022-02-17 15:27:10|260.58|258.98|260.58|258.98|260.58|258.98|260.58|258.98|0
1645111640000|2022-02-17 15:27:20|260.75|259.15|261.07|259.47|261.24|259.64|260.75|259.15|0
1645111650000|2022-02-17 15:27:30|261.24|259.64|261.4|259.8|261.4|259.8|260.91|259.31|0
1645111660000|2022-02-17 15:27:40|261.24|259.64|261.57|259.97|261.57|259.97|261.24|259.64|0
1645111670000|2022-02-17 15:27:50|261.73|260.13|261.24|259.64|261.73|260.13|261.24|259.64|0
1645111680000|2022-02-17 15:28:00|261.4|259.8|260.75|259.15|261.4|259.8|260.75|259.15|0
1645111690000|2022-02-17 15:28:10|260.91|259.31|261.73|260.13|261.73|260.13|260.91|259.31|0
1645111700000|2022-02-17 15:28:20|262.55|260.95|262.39|260.79|262.55|260.95|262.06|260.46|0
1645111710000|2022-02-17 15:28:30|262.22|260.62|261.07|259.47|262.22|260.62|261.07|259.47|0
1645111720000|2022-02-17 15:28:40|260.99|259.39|261.07|259.47|261.07|259.47|260.74|259.14|0
1645111730000|2022-02-17 15:28:50|261.24|259.64|260.42|258.82|261.24|259.64|260.42|258.82|0
1645111740000|2022-02-17 15:29:00|260.58|258.98|260.66|259.06|260.66|259.06|260.42|258.82|0
1645111750000|2022-02-17 15:29:10|260.42|258.82|260.58|258.98|260.91|259.31|260.42|258.82|0
1645111760000|2022-02-17 15:29:20|260.66|259.06|260.74|259.14|260.74|259.14|260.42|258.82|0
1645111770000|2022-02-17 15:29:30|260.09|258.49|260.09|258.49|260.09|258.49|259.76|258.16|0
1645111780000|2022-02-17 15:29:40|260.25|258.65|260.09|258.49|260.42|258.82|260.09|258.49|0
1645111790000|2022-02-17 15:29:50|259.92|258.32|260.25|258.65|260.25|258.65|259.92|258.32|0
1645111800000|2022-02-17 15:30:00|259.92|258.32|259.43|257.83|259.92|258.32|259.1|257.5|0
1645111810000|2022-02-17 15:30:10|259.76|258.16|259.27|257.67|259.76|258.16|259.27|257.67|0
1645111820000|2022-02-17 15:30:20|259.1|257.5|260.17|258.57|260.17|258.57|259.1|257.5|0
1645111830000|2022-02-17 15:30:30|260.74|259.14|260.91|259.31|261.07|259.47|260.74|259.14|0
1645111840000|2022-02-17 15:30:40|261.4|259.8|261.4|259.8|262.06|260.46|261.4|259.8|0
1645111850000|2022-02-17 15:30:50|261.73|260.13|261.4|259.8|261.73|260.13|260.91|259.31|0
1645111860000|2022-02-17 15:31:00|261.73|260.13|262.22|260.62|262.22|260.62|261.56|259.96|0
1645111870000|2022-02-17 15:31:10|262.88|261.28|262.72|261.12|262.88|261.28|262.72|261.12|0
1645111880000|2022-02-17 15:31:20|262.55|260.95|262.55|260.95|262.55|260.95|262.39|260.79|0
1645111890000|2022-02-17 15:31:30|262.88|261.28|262.39|260.79|262.88|261.28|262.39|260.79|0
1645111900000|2022-02-17 15:31:40|262.55|260.95|262.71|261.11|262.88|261.28|262.55|260.95|0
1645111910000|2022-02-17 15:31:50|262.55|260.95|263.21|261.61|263.21|261.61|262.39|260.79|0
1645111920000|2022-02-17 15:32:00|263.37|261.77|263.04|261.44|263.37|261.77|262.55|260.95|0
1645111930000|2022-02-17 15:32:10|263.37|261.77|262.88|261.28|263.37|261.77|262.88|261.28|0
1645111940000|2022-02-17 15:32:20|263.21|261.61|263.37|261.77|263.37|261.77|263.21|261.61|0
1645111950000|2022-02-17 15:32:30|263.87|262.27|263.87|262.27|264.03|262.43|263.87|262.27|0
1645111960000|2022-02-17 15:32:40|263.54|261.94|262.88|261.28|263.54|261.94|262.88|261.28|0
1645111970000|2022-02-17 15:32:50|262.71|261.11|262.71|261.11|262.88|261.28|262.71|261.11|0
1645111980000|2022-02-17 15:33:00|263.04|261.44|262.22|260.62|263.04|261.44|262.22|260.62|0
1645111990000|2022-02-17 15:33:10|262.55|260.95|262.55|260.95|262.55|260.95|262.22|260.62|0
1645112000000|2022-02-17 15:33:20|262.63|261.03|262.71|261.11|262.71|261.11|262.55|260.95|0
1645112010000|2022-02-17 15:33:30|263.04|261.44|262.71|261.11|263.04|261.44|262.71|261.11|0
1645112020000|2022-02-17 15:33:40|262.88|261.28|262.38|260.78|262.88|261.28|262.38|260.78|0
1645112030000|2022-02-17 15:33:50|262.88|261.28|262.22|260.62|262.88|261.28|262.22|260.62|0
1645112040000|2022-02-17 15:34:00|261.89|260.29|262.22|260.62|262.38|260.78|261.89|260.29|0
1645112050000|2022-02-17 15:34:10|262.38|260.78|262.38|260.78|262.38|260.78|262.22|260.62|0
1645112060000|2022-02-17 15:34:20|262.71|261.11|259.22|257.62|262.71|261.11|259.06|257.46|0
1645112070000|2022-02-17 15:34:30|260.65|259.05|260.82|259.22|261.15|259.55|260.65|259.05|0
1645112080000|2022-02-17 15:34:40|260.65|259.05|260.56|258.96|260.82|259.22|260.56|258.96|0
1645112090000|2022-02-17 15:34:50|260.49|258.89|260.65|259.05|260.65|259.05|260.32|258.72|0
1645112100000|2022-02-17 15:35:00|260.16|258.56|259.5|257.9|260.16|258.56|259.5|257.9|0
1645112110000|2022-02-17 15:35:10|259.83|258.23|259.99|258.39|259.99|258.39|259.66|258.06|0
1645112120000|2022-02-17 15:35:20|260.15|258.55|260.48|258.88|260.65|259.05|260.15|258.55|0
1645112130000|2022-02-17 15:35:30|260.4|258.8|259.33|257.73|260.4|258.8|259.33|257.73|0
1645112140000|2022-02-17 15:35:40|259.17|257.57|259.66|258.06|259.66|258.06|259.17|257.57|0
1645112150000|2022-02-17 15:35:50|259.5|257.9|259.33|257.73|259.5|257.9|259.17|257.57|0
1645112160000|2022-02-17 15:36:00|259.66|258.06|259.99|258.39|259.99|258.39|259.66|258.06|0
1645112170000|2022-02-17 15:36:10|260.15|258.55|260.15|258.55|260.15|258.55|260.15|258.55|0
1645112180000|2022-02-17 15:36:20|260.32|258.72|260.48|258.88|260.48|258.88|260.32|258.72|0
1645112190000|2022-02-17 15:36:30|260.65|259.05|260.81|259.21|261.14|259.54|260.65|259.05|0
1645112200000|2022-02-17 15:36:40|260.65|259.05|260.48|258.88|260.98|259.38|260.48|258.88|0
1645112210000|2022-02-17 15:36:50|259.99|258.39|259.99|258.39|260.15|258.55|259.99|258.39|0
1645112220000|2022-02-17 15:37:00|259.82|258.22|259.66|258.06|260.15|258.55|259.66|258.06|0
1645112230000|2022-02-17 15:37:10|259.82|258.22|259.82|258.22|259.82|258.22|259.82|258.22|0
1645112240000|2022-02-17 15:37:20|259.49|257.89|258.84|257.24|259.49|257.89|258.84|257.24|0
1645112250000|2022-02-17 15:37:30|259.16|257.56|259.82|258.22|259.82|258.22|259.16|257.56|0
1645112260000|2022-02-17 15:37:40|259.66|258.06|259.99|258.39|259.99|258.39|259.66|258.06|0
1645112270000|2022-02-17 15:37:50|259.49|257.89|259.66|258.06|259.82|258.22|259.49|257.89|0
1645112280000|2022-02-17 15:38:00|259.99|258.39|260.23|258.63|260.23|258.63|259.82|258.22|0
1645112290000|2022-02-17 15:38:10|260.15|258.55|259.99|258.39|260.15|258.55|259.99|258.39|0
1645112300000|2022-02-17 15:38:20|260.48|258.88|260.32|258.72|260.48|258.88|260.32|258.72|0
1645112310000|2022-02-17 15:38:30|260.48|258.88|260.98|259.38|260.98|259.38|260.48|258.88|0
1645112320000|2022-02-17 15:38:40|261.14|259.54|261.47|259.87|261.47|259.87|261.14|259.54|0
1645112330000|2022-02-17 15:38:50|261.14|259.54|260.32|258.72|261.14|259.54|260.32|258.72|0
1645112340000|2022-02-17 15:39:00|260.15|258.55|261.14|259.54|261.14|259.54|260.15|258.55|0
1645112350000|2022-02-17 15:39:10|261.31|259.71|261.22|259.62|261.31|259.71|261.14|259.54|0
1645112360000|2022-02-17 15:39:20|261.14|259.54|261.14|259.54|261.31|259.71|261.14|259.54|0
1645112370000|2022-02-17 15:39:30|261.8|260.2|261.8|260.2|261.97|260.37|261.8|260.2|0
1645112380000|2022-02-17 15:39:40|261.97|260.37|261.8|260.2|261.97|260.37|261.64|260.04|0
1645112390000|2022-02-17 15:39:50|261.64|260.04|261.88|260.28|261.88|260.28|261.64|260.04|0
1645112400000|2022-02-17 15:40:00|261.64|260.04|261.14|259.54|261.64|260.04|261.14|259.54|0
1645112410000|2022-02-17 15:40:10|260.81|259.21|260.48|258.88|260.81|259.21|260.31|258.71|0
1645112420000|2022-02-17 15:40:20|260.64|259.04|260.97|259.37|261.31|259.71|260.64|259.04|0
1645112430000|2022-02-17 15:40:30|261.14|259.54|260.31|258.71|261.14|259.54|260.31|258.71|0
1645112440000|2022-02-17 15:40:40|259.98|258.38|259.98|258.38|259.98|258.38|259.98|258.38|0
1645112450000|2022-02-17 15:40:50|260.15|258.55|259.82|258.22|260.15|258.55|259.82|258.22|0
1645112460000|2022-02-17 15:41:00|260.23|258.63|260.97|259.37|260.97|259.37|260.23|258.63|0
1645112470000|2022-02-17 15:41:10|261.3|259.7|261.63|260.03|261.63|260.03|261.3|259.7|0
1645112480000|2022-02-17 15:41:20|261.47|259.87|261.63|260.03|261.63|260.03|261.47|259.87|0
1645112490000|2022-02-17 15:41:30|261.47|259.87|261.97|260.37|261.97|260.37|261.47|259.87|0
1645112500000|2022-02-17 15:41:40|261.63|260.03|261.63|260.03|261.8|260.2|261.63|260.03|0
1645112510000|2022-02-17 15:41:50|261.3|259.7|261.14|259.54|261.47|259.87|261.14|259.54|0
1645112520000|2022-02-17 15:42:00|260.97|259.37|261.47|259.87|261.47|259.87|260.97|259.37|0
1645112530000|2022-02-17 15:42:10|261.63|260.03|261.47|259.87|261.8|260.2|261.47|259.87|0
1645112540000|2022-02-17 15:42:20|261.3|259.7|261.47|259.87|261.47|259.87|261.3|259.7|0
1645112550000|2022-02-17 15:42:30|261.63|260.03|261.8|260.2|261.96|260.36|261.63|260.03|0
1645112560000|2022-02-17 15:42:40|261.63|260.03|261.63|260.03|261.8|260.2|261.63|260.03|0
1645112570000|2022-02-17 15:42:50|261.3|259.7|261.8|260.2|261.96|260.36|261.3|259.7|0
1645112580000|2022-02-17 15:43:00|261.88|260.28|261.63|260.03|261.88|260.28|261.63|260.03|0
1645112590000|2022-02-17 15:43:10|261.8|260.2|262.13|260.53|262.29|260.69|261.8|260.2|0
1645112600000|2022-02-17 15:43:20|261.96|260.36|261.96|260.36|261.96|260.36|261.63|260.03|0
1645112610000|2022-02-17 15:43:30|262.29|260.69|262.13|260.53|262.46|260.86|262.13|260.53|0
1645112620000|2022-02-17 15:43:40|262.04|260.44|262.46|260.86|262.46|260.86|262.04|260.44|0
1645112630000|2022-02-17 15:43:50|262.13|260.53|262.13|260.53|262.29|260.69|262.13|260.53|0
1645112640000|2022-02-17 15:44:00|261.96|260.36|261.47|259.87|261.96|260.36|261.3|259.7|0
1645112650000|2022-02-17 15:44:10|261.63|260.03|261.8|260.2|261.96|260.36|261.63|260.03|0
1645112670000|2022-02-17 15:44:30|261.63|260.03|261.96|260.36|262.29|260.69|261.63|260.03|0
1645112680000|2022-02-17 15:44:40|262.29|260.69|261.8|260.2|262.29|260.69|261.8|260.2|0
1645112690000|2022-02-17 15:44:50|261.96|260.36|261.8|260.2|261.96|260.36|261.8|260.2|0
1645112700000|2022-02-17 15:45:00|261.47|259.87|261.63|260.03|261.63|260.03|261.47|259.87|0
1645112710000|2022-02-17 15:45:10|261.3|259.7|261.3|259.7|261.3|259.7|260.97|259.37|0
1645112720000|2022-02-17 15:45:20|261.13|259.53|261.13|259.53|261.3|259.7|261.13|259.53|0
1645112730000|2022-02-17 15:45:30|261.3|259.7|260.14|258.54|261.3|259.7|260.14|258.54|0
1645112740000|2022-02-17 15:45:40|259.98|258.38|260.14|258.54|260.14|258.54|259.65|258.05|0
1645112750000|2022-02-17 15:45:50|259.98|258.38|259.49|257.89|259.98|258.38|259.16|257.56|0
1645112760000|2022-02-17 15:46:00|258.83|257.23|258.33|256.73|258.83|257.23|258.33|256.73|0
1645112770000|2022-02-17 15:46:10|258.17|256.57|257.84|256.24|258.17|256.57|257.84|256.24|0
1645112780000|2022-02-17 15:46:20|258.33|256.73|260.8|259.2|260.8|259.2|258.33|256.73|0
1645112790000|2022-02-17 15:46:30|261.96|260.36|264.28|262.68|264.28|262.68|261.96|260.36|0
1645112800000|2022-02-17 15:46:40|264.61|263.01|262.95|261.35|264.78|263.18|262.95|261.35|0
1645112810000|2022-02-17 15:46:50|262.29|260.69|260.8|259.2|262.29|260.69|260.8|259.2|0
1645112820000|2022-02-17 15:47:00|260.64|259.04|260.97|259.37|260.97|259.37|260.64|259.04|0
1645112830000|2022-02-17 15:47:10|262.62|261.02|258.99|257.39|262.62|261.02|258.33|256.73|0
1645112840000|2022-02-17 15:47:20|260.47|258.87|261.63|260.03|261.63|260.03|260.47|258.87|0
1645112850000|2022-02-17 15:47:30|261.96|260.36|261.13|259.53|261.96|260.36|260.97|259.37|0
1645112860000|2022-02-17 15:47:40|261.79|260.19|261.13|259.53|261.79|260.19|261.13|259.53|0
1645112870000|2022-02-17 15:47:50|260.8|259.2|260.31|258.71|260.8|259.2|260.31|258.71|0
1645112880000|2022-02-17 15:48:00|260.64|259.04|259.48|257.88|260.8|259.2|259.48|257.88|0
1645112890000|2022-02-17 15:48:10|259.81|258.21|259.81|258.21|259.98|258.38|259.81|258.21|0
1645112900000|2022-02-17 15:48:20|259.65|258.05|259.81|258.21|259.81|258.21|259.65|258.05|0
1645112910000|2022-02-17 15:48:30|259.65|258.05|259.32|257.72|259.65|258.05|259.32|257.72|0
1645112920000|2022-02-17 15:48:40|259.15|257.55|258.82|257.22|259.32|257.72|258.82|257.22|0
1645112930000|2022-02-17 15:48:50|258.66|257.06|259.15|257.55|259.15|257.55|258.66|257.06|0
1645112940000|2022-02-17 15:49:00|259.81|258.21|259.81|258.21|259.81|258.21|259.65|258.05|0
1645112950000|2022-02-17 15:49:10|259.73|258.13|259.65|258.05|260.22|258.62|259.65|258.05|0
1645112960000|2022-02-17 15:49:20|259.48|257.88|259.65|258.05|259.98|258.38|259.48|257.88|0
1645112970000|2022-02-17 15:49:30|259.89|258.29|259.32|257.72|259.89|258.29|259.32|257.72|0
1645112980000|2022-02-17 15:49:40|259.48|257.88|260.47|258.87|260.47|258.87|259.48|257.88|0
1645112990000|2022-02-17 15:49:50|260.64|259.04|259.81|258.21|260.64|259.04|259.81|258.21|0
1645113000000|2022-02-17 15:50:00|260.64|259.04|259.81|258.21|260.64|259.04|259.81|258.21|0
1645113010000|2022-02-17 15:50:10|259.98|258.38|259.48|257.88|259.98|258.38|259.48|257.88|0
1645113020000|2022-02-17 15:50:20|259.65|258.05|259.32|257.72|259.65|258.05|259.32|257.72|0
1645113030000|2022-02-17 15:50:30|259.15|257.55|259.81|258.21|259.81|258.21|259.15|257.55|0
1645113040000|2022-02-17 15:50:40|259.65|258.05|259.65|258.05|259.81|258.21|259.65|258.05|0
1645113050000|2022-02-17 15:50:50|259.32|257.72|259.15|257.55|259.48|257.88|259.15|257.55|0
1645113060000|2022-02-17 15:51:00|258.49|256.89|259.32|257.72|259.32|257.72|258.49|256.89|0
1645113070000|2022-02-17 15:51:10|259.15|257.55|259.32|257.72|259.48|257.88|259.15|257.55|0
1645113080000|2022-02-17 15:51:20|259.81|258.21|259.06|257.46|259.81|258.21|259.06|257.46|0
1645113090000|2022-02-17 15:51:30|258.66|257.06|258.33|256.73|258.66|257.06|258.16|256.56|0
1645113100000|2022-02-17 15:51:40|258.16|256.56|258|256.4|258.16|256.56|258|256.4|0
1645113110000|2022-02-17 15:51:50|257.67|256.07|257.67|256.07|257.67|256.07|257.51|255.91|0
1645113120000|2022-02-17 15:52:00|257.51|255.91|258.99|257.39|258.99|257.39|257.51|255.91|0
1645113130000|2022-02-17 15:52:10|258.66|257.06|259.31|257.71|259.48|257.88|258.66|257.06|0
1645113140000|2022-02-17 15:52:20|259.97|258.37|259.48|257.88|260.14|258.54|259.48|257.88|0
1645113150000|2022-02-17 15:52:30|259.64|258.04|259.31|257.71|259.97|258.37|259.31|257.71|0
1645113160000|2022-02-17 15:52:40|259.56|257.96|259.81|258.21|259.81|258.21|259.56|257.96|0
1645113170000|2022-02-17 15:52:50|258.98|257.38|259.31|257.71|259.64|258.04|258.98|257.38|0
1645113180000|2022-02-17 15:53:00|259.81|258.21|260.14|258.54|260.14|258.54|259.81|258.21|0
1645113190000|2022-02-17 15:53:10|260.47|258.87|260.14|258.54|260.47|258.87|260.14|258.54|0
1645113200000|2022-02-17 15:53:20|259.81|258.21|260.96|259.36|260.96|259.36|259.81|258.21|0
1645113210000|2022-02-17 15:53:30|260.63|259.03|260.63|259.03|260.8|259.2|260.63|259.03|0
1645113220000|2022-02-17 15:53:40|260.8|259.2|260.8|259.2|260.96|259.36|260.8|259.2|0
1645113230000|2022-02-17 15:53:50|261.13|259.53|261.13|259.53|261.29|259.69|261.13|259.53|0
1645113240000|2022-02-17 15:54:00|260.8|259.2|260.63|259.03|260.8|259.2|260.63|259.03|0
1645113250000|2022-02-17 15:54:10|261.29|259.69|260.96|259.36|261.29|259.69|260.63|259.03|0
1645113260000|2022-02-17 15:54:20|260.63|259.03|260.96|259.36|260.96|259.36|260.63|259.03|0
1645113270000|2022-02-17 15:54:30|260.63|259.03|260.54|258.94|260.63|259.03|260.14|258.54|0
1645113280000|2022-02-17 15:54:40|260.47|258.87|260.96|259.36|260.96|259.36|260.47|258.87|0
1645113290000|2022-02-17 15:54:50|261.13|259.53|260.8|259.2|261.13|259.53|260.63|259.03|0
1645113300000|2022-02-17 15:55:00|260.63|259.03|261.62|260.02|261.62|260.02|260.63|259.03|0
1645113310000|2022-02-17 15:55:10|261.79|260.19|261.95|260.35|262.12|260.52|261.79|260.19|0
1645113320000|2022-02-17 15:55:20|262.12|260.52|262.78|261.18|262.78|261.18|262.12|260.52|0
1645113330000|2022-02-17 15:55:30|262.61|261.01|262.94|261.34|262.94|261.34|262.61|261.01|0
1645113340000|2022-02-17 15:55:40|263.11|261.51|263.28|261.68|263.28|261.68|263.11|261.51|0
1645113350000|2022-02-17 15:55:50|263.44|261.84|263.77|262.17|263.77|262.17|263.28|261.68|0
1645113360000|2022-02-17 15:56:00|263.61|262.01|262.94|261.34|263.61|262.01|262.94|261.34|0
1645113370000|2022-02-17 15:56:10|263.28|261.68|262.78|261.18|263.44|261.84|262.78|261.18|0
1645113380000|2022-02-17 15:56:20|262.94|261.34|262.61|261.01|262.94|261.34|262.45|260.85|0
1645113390000|2022-02-17 15:56:30|262.94|261.34|263.28|261.68|263.28|261.68|262.94|261.34|0
1645113400000|2022-02-17 15:56:40|263.44|261.84|263.44|261.84|263.44|261.84|263.28|261.68|0
1645113410000|2022-02-17 15:56:50|263.11|261.51|262.94|261.34|263.44|261.84|262.94|261.34|0
1645113420000|2022-02-17 15:57:00|263.02|261.42|263.94|262.34|264.18|262.58|263.02|261.42|0
1645113430000|2022-02-17 15:57:10|263.77|262.17|263.94|262.34|263.94|262.34|263.77|262.17|0
1645113440000|2022-02-17 15:57:20|263.61|262.01|263.77|262.17|263.94|262.34|263.61|262.01|0
1645113450000|2022-02-17 15:57:30|263.27|261.67|263.11|261.51|263.27|261.67|263.11|261.51|0
1645113460000|2022-02-17 15:57:40|262.94|261.34|262.94|261.34|263.11|261.51|262.94|261.34|0
1645113470000|2022-02-17 15:57:50|263.11|261.51|263.44|261.84|263.44|261.84|263.11|261.51|0
1645113480000|2022-02-17 15:58:00|263.27|261.67|263.61|262.01|263.77|262.17|263.27|261.67|0
1645113490000|2022-02-17 15:58:10|263.77|262.17|263.69|262.09|263.77|262.17|263.61|262.01|0
1645113500000|2022-02-17 15:58:20|263.77|262.17|263.27|261.67|263.77|262.17|263.27|261.67|0
1645113510000|2022-02-17 15:58:30|262.94|261.34|262.94|261.34|262.94|261.34|262.94|261.34|0
1645113520000|2022-02-17 15:58:40|262.44|260.84|262.78|261.18|262.94|261.34|262.44|260.84|0
1645113530000|2022-02-17 15:58:50|263.11|261.51|263.61|262.01|263.61|262.01|263.02|261.42|0
1645113540000|2022-02-17 15:59:00|264.1|262.5|263.6|262|264.1|262.5|263.6|262|0
1645113550000|2022-02-17 15:59:10|263.94|262.34|264.27|262.67|264.27|262.67|263.94|262.34|0
1645113560000|2022-02-17 15:59:20|264.1|262.5|264.27|262.67|264.27|262.67|264.1|262.5|0
1645113570000|2022-02-17 15:59:30|264.1|262.5|261.26|259.66|264.1|262.5|261.26|259.66|0
1645113580000|2022-02-17 15:59:40|260.92|259.32|261.42|259.82|261.42|259.82|260.76|259.16|0
1645113590000|2022-02-17 15:59:50|261.26|259.66|261.75|260.15|261.75|260.15|261.26|259.66|0
1645113600000|2022-02-17 16:00:00|261.42|259.82|261.09|259.49|261.59|259.99|260.42|258.82|0
1645113610000|2022-02-17 16:00:10|261.25|259.65|261.85|260.25|261.85|260.25|260.92|259.32|0
1645113620000|2022-02-17 16:00:20|261.51|259.91|261.18|259.58|261.51|259.91|261.18|259.58|0
1645113630000|2022-02-17 16:00:30|261.51|259.91|262.42|260.82|262.42|260.82|261.51|259.91|0
1645113640000|2022-02-17 16:00:40|262.51|260.91|261.85|260.25|262.51|260.91|261.85|260.25|0
1645113650000|2022-02-17 16:00:50|261.68|260.08|262.18|260.58|262.18|260.58|261.68|260.08|0
1645113660000|2022-02-17 16:01:00|262.26|260.66|262.34|260.74|262.51|260.91|262.26|260.66|0
1645113670000|2022-02-17 16:01:10|262.42|260.82|262.68|261.08|262.84|261.24|262.42|260.82|0
1645113680000|2022-02-17 16:01:20|263.01|261.41|263.01|261.41|263.18|261.58|262.92|261.32|0
1645113690000|2022-02-17 16:01:30|263.18|261.58|263.68|262.08|263.68|262.08|263.18|261.58|0
1645113700000|2022-02-17 16:01:40|263.84|262.24|263.18|261.58|263.84|262.24|263.18|261.58|0
1645113710000|2022-02-17 16:01:50|263.51|261.91|263.34|261.74|263.51|261.91|263.34|261.74|0
1645113720000|2022-02-17 16:02:00|263.18|261.58|263.01|261.41|263.18|261.58|263.01|261.41|0
1645113730000|2022-02-17 16:02:10|262.84|261.24|263.01|261.41|263.01|261.41|262.84|261.24|0
1645113740000|2022-02-17 16:02:20|263.17|261.57|263.34|261.74|263.34|261.74|263.17|261.57|0
1645113750000|2022-02-17 16:02:30|264.01|262.41|263.84|262.24|264.01|262.41|263.84|262.24|0
1645113760000|2022-02-17 16:02:40|263.67|262.07|263.84|262.24|264.01|262.41|263.67|262.07|0
1645113770000|2022-02-17 16:02:50|264.01|262.41|263.84|262.24|264.17|262.57|263.84|262.24|0
1645113780000|2022-02-17 16:03:00|264.01|262.41|263.34|261.74|264.01|262.41|263.17|261.57|0
1645113790000|2022-02-17 16:03:10|262.84|261.24|262.67|261.07|262.84|261.24|262.51|260.91|0
1645113800000|2022-02-17 16:03:20|263.01|261.41|262.67|261.07|263.01|261.41|262.67|261.07|0
1645113810000|2022-02-17 16:03:30|262.51|260.91|262.67|261.07|262.67|261.07|262.51|260.91|0
1645113820000|2022-02-17 16:03:40|262.84|261.24|262.84|261.24|262.84|261.24|262.67|261.07|0
1645113830000|2022-02-17 16:03:50|262.51|260.91|262.01|260.41|262.51|260.91|262.01|260.41|0
1645113840000|2022-02-17 16:04:00|262.18|260.58|262.18|260.58|262.34|260.74|262.18|260.58|0
1645113850000|2022-02-17 16:04:10|262.42|260.82|262.34|260.74|262.42|260.82|262.18|260.58|0
1645113860000|2022-02-17 16:04:20|262.18|260.58|262.01|260.41|262.18|260.58|262.01|260.41|0
1645113870000|2022-02-17 16:04:30|261.76|260.16|261.84|260.24|261.84|260.24|261.68|260.08|0
1645113880000|2022-02-17 16:04:40|261.51|259.91|261.84|260.24|261.84|260.24|261.51|259.91|0
1645113890000|2022-02-17 16:04:50|261.68|260.08|261.34|259.74|261.68|260.08|261.34|259.74|0
1645113900000|2022-02-17 16:05:00|261.68|260.08|262.34|260.74|262.34|260.74|261.68|260.08|0
1645113910000|2022-02-17 16:05:10|262.51|260.91|262.51|260.91|262.51|260.91|262.34|260.74|0
1645113920000|2022-02-17 16:05:20|262.17|260.57|262.59|260.99|262.67|261.07|262.09|260.49|0
1645113930000|2022-02-17 16:05:30|262.84|261.24|263.5|261.9|263.5|261.9|262.67|261.07|0
1645113940000|2022-02-17 16:05:40|263.01|261.41|263.84|262.24|263.84|262.24|263.01|261.41|0
1645113950000|2022-02-17 16:05:50|263.67|262.07|263.67|262.07|263.84|262.24|263.67|262.07|0
1645113960000|2022-02-17 16:06:00|263.84|262.24|263.67|262.07|263.84|262.24|263.58|261.98|0
1645113970000|2022-02-17 16:06:10|263.84|262.24|263.75|262.15|263.84|262.24|263.5|261.9|0
1645113980000|2022-02-17 16:06:20|264.17|262.57|263.5|261.9|264.17|262.57|263.5|261.9|0
1645113990000|2022-02-17 16:06:30|263.34|261.74|263.84|262.24|263.84|262.24|263.34|261.74|0
1645114000000|2022-02-17 16:06:40|263.67|262.07|263.84|262.24|264|262.4|263.67|262.07|0
1645114010000|2022-02-17 16:06:50|263.34|261.74|264.34|262.74|264.34|262.74|263.34|261.74|0
1645114020000|2022-02-17 16:07:00|264|262.4|264.67|263.07|264.67|263.07|264|262.4|0
1645114030000|2022-02-17 16:07:10|264.5|262.9|265.34|263.74|265.34|263.74|264.5|262.9|0
1645114040000|2022-02-17 16:07:20|265.51|263.91|265|263.4|265.51|263.91|265|263.4|0
1645114050000|2022-02-17 16:07:30|265.25|263.65|265.34|263.74|265.34|263.74|265.25|263.65|0
1645114060000|2022-02-17 16:07:40|265.17|263.57|265|263.4|265.17|263.57|265|263.4|0
1645114070000|2022-02-17 16:07:50|264.84|263.24|265|263.4|265|263.4|264.84|263.24|0
1645114080000|2022-02-17 16:08:00|265.51|263.91|264.92|263.32|265.51|263.91|264.92|263.32|0
1645114090000|2022-02-17 16:08:10|264.84|263.24|264|262.4|264.84|263.24|264|262.4|0
1645114100000|2022-02-17 16:08:20|263.84|262.24|263.5|261.9|264|262.4|263.5|261.9|0
1645114110000|2022-02-17 16:08:30|263.34|261.74|263.67|262.07|263.67|262.07|263.34|261.74|0
1645114120000|2022-02-17 16:08:40|263.5|261.9|263.34|261.74|263.5|261.9|263.34|261.74|0
1645114130000|2022-02-17 16:08:50|262.92|261.32|263.63|262.03|263.63|262.03|262.84|261.24|0
1645114140000|2022-02-17 16:09:00|263.17|261.57|262.84|261.24|263.17|261.57|262.84|261.24|0
1645114150000|2022-02-17 16:09:10|262.67|261.07|262.5|260.9|262.67|261.07|262.34|260.74|0
1645114160000|2022-02-17 16:09:20|262.67|261.07|262.58|260.98|262.67|261.07|262.34|260.74|0
1645114170000|2022-02-17 16:09:30|262.67|261.07|262.67|261.07|263|261.4|262.5|260.9|0
1645114180000|2022-02-17 16:09:40|262.84|261.24|263|261.4|263|261.4|262.67|261.07|0
1645114190000|2022-02-17 16:09:50|262|260.4|262.34|260.74|262.5|260.9|262|260.4|0
1645114200000|2022-02-17 16:10:00|262.42|260.82|262.83|261.23|262.83|261.23|262.42|260.82|0
1645114210000|2022-02-17 16:10:10|263|261.4|263.58|261.98|263.58|261.98|263|261.4|0
1645114220000|2022-02-17 16:10:20|263.5|261.9|263.5|261.9|263.67|262.07|263.5|261.9|0
1645114230000|2022-02-17 16:10:30|263.33|261.73|263.33|261.73|263.33|261.73|263.17|261.57|0
1645114240000|2022-02-17 16:10:40|263.5|261.9|263.17|261.57|263.83|262.23|263.17|261.57|0
1645114250000|2022-02-17 16:10:50|262.83|261.23|263.83|262.23|263.83|262.23|262.83|261.23|0
1645114260000|2022-02-17 16:11:00|263.67|262.07|263.08|261.48|263.67|262.07|263|261.4|0
1645114270000|2022-02-17 16:11:10|263.33|261.73|262.83|261.23|263.33|261.73|262.83|261.23|0
1645114280000|2022-02-17 16:11:20|262.91|261.31|263.5|261.9|263.5|261.9|262.91|261.31|0
1645114290000|2022-02-17 16:11:30|263.67|262.07|263.33|261.73|263.67|262.07|263.33|261.73|0
1645114300000|2022-02-17 16:11:40|263.17|261.57|263.17|261.57|263.33|261.73|263|261.4|0
1645114310000|2022-02-17 16:11:50|263.08|261.48|263.17|261.57|263.17|261.57|263.08|261.48|0
1645114320000|2022-02-17 16:12:00|263.33|261.73|264|262.4|264|262.4|263.33|261.73|0
1645114330000|2022-02-17 16:12:10|264.08|262.48|264.5|262.9|264.5|262.9|263.83|262.23|0
1645114340000|2022-02-17 16:12:20|264.33|262.73|264.33|262.73|264.33|262.73|264.16|262.56|0
1645114350000|2022-02-17 16:12:30|264.5|262.9|264|262.4|264.5|262.9|264|262.4|0
1645114360000|2022-02-17 16:12:40|263.66|262.06|264.16|262.56|264.16|262.56|263.66|262.06|0
1645114370000|2022-02-17 16:12:50|264.5|262.9|265|263.4|265|263.4|264.5|262.9|0
1645114380000|2022-02-17 16:13:00|265.33|263.73|265.83|264.23|266|264.4|265.33|263.73|0
1645114390000|2022-02-17 16:13:10|265.67|264.07|265.17|263.57|265.67|264.07|265.17|263.57|0
1645114400000|2022-02-17 16:13:20|265.41|263.81|265.33|263.73|265.41|263.81|265.17|263.57|0
1645114410000|2022-02-17 16:13:30|265.5|263.9|265.5|263.9|265.67|264.07|265.33|263.73|0
1645114420000|2022-02-17 16:13:40|265.33|263.73|266.34|264.74|266.34|264.74|265.33|263.73|0
1645114430000|2022-02-17 16:13:50|266.67|265.07|267.17|265.57|267.17|265.57|266.67|265.07|0
1645114440000|2022-02-17 16:14:00|267.34|265.74|267.51|265.91|267.51|265.91|267.17|265.57|0
1645114450000|2022-02-17 16:14:10|266.84|265.24|266.34|264.74|266.84|265.24|266.34|264.74|0
1645114460000|2022-02-17 16:14:20|266.5|264.9|266.17|264.57|266.5|264.9|266.17|264.57|0
1645114470000|2022-02-17 16:14:30|266|264.4|266.5|264.9|266.5|264.9|266|264.4|0
1645114480000|2022-02-17 16:14:40|266.67|265.07|266.67|265.07|266.67|265.07|266.5|264.9|0
1645114490000|2022-02-17 16:14:50|266.5|264.9|266.5|264.9|266.5|264.9|266.34|264.74|0
1645114500000|2022-02-17 16:15:00|266.17|264.57|265.83|264.23|266.17|264.57|265.83|264.23|0
1645114510000|2022-02-17 16:15:10|265.67|264.07|266.17|264.57|266.17|264.57|265.67|264.07|0
1645114520000|2022-02-17 16:15:20|266|264.4|266.5|264.9|266.5|264.9|266|264.4|0
1645114530000|2022-02-17 16:15:30|266|264.4|266|264.4|266.17|264.57|266|264.4|0
1645114540000|2022-02-17 16:15:40|265.83|264.23|266.17|264.57|266.17|264.57|265.83|264.23|0
1645114550000|2022-02-17 16:15:50|266|264.4|265.83|264.23|266|264.4|265.5|263.9|0
1645114560000|2022-02-17 16:16:00|266|264.4|265.66|264.06|266|264.4|265.66|264.06|0
1645114570000|2022-02-17 16:16:10|265.5|263.9|265.16|263.56|265.66|264.06|265.16|263.56|0
1645114580000|2022-02-17 16:16:20|265.5|263.9|265.5|263.9|265.66|264.06|265.5|263.9|0
1645114590000|2022-02-17 16:16:30|265.33|263.73|265.66|264.06|265.66|264.06|265.33|263.73|0
1645114600000|2022-02-17 16:16:40|265.83|264.23|265.83|264.23|266|264.4|265.83|264.23|0
1645114610000|2022-02-17 16:16:50|266|264.4|266.17|264.57|266.25|264.65|266|264.4|0
1645114620000|2022-02-17 16:17:00|266|264.4|266.33|264.73|266.33|264.73|266|264.4|0
1645114630000|2022-02-17 16:17:10|266.5|264.9|266.67|265.07|266.67|265.07|266.5|264.9|0
1645114640000|2022-02-17 16:17:20|266.58|264.98|266.84|265.24|266.84|265.24|266.58|264.98|0
1645114650000|2022-02-17 16:17:30|267|265.4|267.51|265.91|267.51|265.91|267|265.4|0
1645114660000|2022-02-17 16:17:40|268.18|266.58|267.84|266.24|268.18|266.58|267.84|266.24|0
1645114670000|2022-02-17 16:17:50|268.01|266.41|267.67|266.07|268.18|266.58|267.67|266.07|0
1645114680000|2022-02-17 16:18:00|268.18|266.58|268.35|266.75|268.35|266.75|268.18|266.58|0
1645114690000|2022-02-17 16:18:10|268.68|267.08|268.85|267.25|268.85|267.25|268.68|267.08|0
1645114700000|2022-02-17 16:18:20|269.02|267.42|268.68|267.08|269.02|267.42|268.68|267.08|0
1645114710000|2022-02-17 16:18:30|268.85|267.25|268.68|267.08|268.85|267.25|268.68|267.08|0
1645114720000|2022-02-17 16:18:40|268.51|266.91|268.85|267.25|268.85|267.25|268.51|266.91|0
1645114730000|2022-02-17 16:18:50|269.02|267.42|268.51|266.91|269.02|267.42|268.51|266.91|0
1645114740000|2022-02-17 16:19:00|267.84|266.24|267.67|266.07|267.84|266.24|267.67|266.07|0
1645114750000|2022-02-17 16:19:10|267.84|266.24|267.67|266.07|267.84|266.24|267.58|265.98|0
1645114760000|2022-02-17 16:19:20|267.5|265.9|267.34|265.74|267.5|265.9|267.34|265.74|0
1645114770000|2022-02-17 16:19:30|267.5|265.9|267.67|266.07|267.67|266.07|267.5|265.9|0
1645114780000|2022-02-17 16:19:40|267.5|265.9|267.34|265.74|267.5|265.9|267.34|265.74|0
1645114800000|2022-02-17 16:20:00|267.17|265.57|267|265.4|267.34|265.74|267|265.4|0
1645114810000|2022-02-17 16:20:10|267.17|265.57|267.34|265.74|267.34|265.74|267|265.4|0
1645114820000|2022-02-17 16:20:20|267.17|265.57|267.17|265.57|267.5|265.9|267.17|265.57|0
1645114830000|2022-02-17 16:20:30|267.5|265.9|267|265.4|267.5|265.9|267|265.4|0
1645114840000|2022-02-17 16:20:40|266.5|264.9|266.66|265.06|266.66|265.06|266.5|264.9|0
1645114850000|2022-02-17 16:20:50|266.91|265.31|266.91|265.31|266.91|265.31|266.66|265.06|0
1645114860000|2022-02-17 16:21:00|266.83|265.23|267.17|265.57|267.17|265.57|266.83|265.23|0
1645114870000|2022-02-17 16:21:10|267|265.4|267|265.4|267|265.4|266.83|265.23|0
1645114880000|2022-02-17 16:21:20|267.17|265.57|266.83|265.23|267.17|265.57|266.83|265.23|0
1645114890000|2022-02-17 16:21:30|266.66|265.06|266.5|264.9|266.66|265.06|266.33|264.73|0
1645114900000|2022-02-17 16:21:40|266.66|265.06|266.33|264.73|266.66|265.06|266.33|264.73|0
1645114910000|2022-02-17 16:21:50|266.5|264.9|266.66|265.06|266.66|265.06|266.5|264.9|0
1645114920000|2022-02-17 16:22:00|266.74|265.14|267|265.4|267.17|265.57|266.74|265.14|0
1645114930000|2022-02-17 16:22:10|267.17|265.57|267.67|266.07|267.67|266.07|267.17|265.57|0
1645114940000|2022-02-17 16:22:20|267.84|266.24|267.33|265.73|267.84|266.24|267.33|265.73|0
1645114950000|2022-02-17 16:22:30|267.41|265.81|267.33|265.73|267.41|265.81|267.33|265.73|0
1645114960000|2022-02-17 16:22:40|267.17|265.57|266.83|265.23|267.17|265.57|266.83|265.23|0
1645114970000|2022-02-17 16:22:50|266.66|265.06|266.91|265.31|266.91|265.31|266.66|265.06|0
1645114980000|2022-02-17 16:23:00|267|265.4|267|265.4|267.17|265.57|266.83|265.23|0
1645114990000|2022-02-17 16:23:10|267.16|265.56|267.16|265.56|267.16|265.56|267.16|265.56|0
1645115000000|2022-02-17 16:23:20|267.33|265.73|267.16|265.56|267.33|265.73|267.16|265.56|0
1645115010000|2022-02-17 16:23:30|267|265.4|266.33|264.73|267|265.4|266.33|264.73|0
1645115020000|2022-02-17 16:23:40|266.16|264.56|266.49|264.89|266.49|264.89|266.16|264.56|0
1645115030000|2022-02-17 16:23:50|266.41|264.81|266.16|264.56|266.49|264.89|266.16|264.56|0
1645115040000|2022-02-17 16:24:00|265.99|264.39|265.66|264.06|265.99|264.39|265.66|264.06|0
1645115050000|2022-02-17 16:24:10|265.49|263.89|265.49|263.89|265.82|264.22|265.49|263.89|0
1645115060000|2022-02-17 16:24:20|265.57|263.97|265.15|263.55|265.57|263.97|265.15|263.55|0
1645115070000|2022-02-17 16:24:30|264.99|263.39|264.82|263.22|264.99|263.39|264.82|263.22|0
1645115080000|2022-02-17 16:24:40|264.65|263.05|264.65|263.05|264.65|263.05|264.49|262.89|0
1645115090000|2022-02-17 16:24:50|264.49|262.89|264.49|262.89|264.65|263.05|264.49|262.89|0
1645115100000|2022-02-17 16:25:00|264.32|262.72|264.82|263.22|264.99|263.39|264.32|262.72|0
1645115110000|2022-02-17 16:25:10|264.65|263.05|264.57|262.97|264.82|263.22|264.57|262.97|0
1645115120000|2022-02-17 16:25:20|264.82|263.22|265.66|264.06|265.66|264.06|264.82|263.22|0
1645115130000|2022-02-17 16:25:30|265.49|263.89|265.23|263.63|265.49|263.89|265.23|263.63|0
1645115140000|2022-02-17 16:25:40|265.15|263.55|265.49|263.89|265.66|264.06|265.15|263.55|0
1645115150000|2022-02-17 16:25:50|265.65|264.05|265.65|264.05|265.65|264.05|265.65|264.05|0
1645115160000|2022-02-17 16:26:00|265.99|264.39|265.99|264.39|266.24|264.64|265.99|264.39|0
1645115170000|2022-02-17 16:26:10|266.16|264.56|266.66|265.06|266.83|265.23|266.16|264.56|0
1645115180000|2022-02-17 16:26:20|266.16|264.56|266.32|264.72|266.32|264.72|266.16|264.56|0
1645115190000|2022-02-17 16:26:30|266.49|264.89|266.32|264.72|266.66|265.06|266.32|264.72|0
1645115200000|2022-02-17 16:26:40|266.49|264.89|266.83|265.23|266.99|265.39|266.49|264.89|0
1645115210000|2022-02-17 16:26:50|266.66|265.06|266.74|265.14|266.99|265.39|266.49|264.89|0
1645115220000|2022-02-17 16:27:00|266.83|265.23|267.16|265.56|267.16|265.56|266.83|265.23|0
1645115230000|2022-02-17 16:27:10|267.24|265.64|267.33|265.73|267.33|265.73|267.24|265.64|0
1645115240000|2022-02-17 16:27:20|267.16|265.56|267.83|266.23|267.83|266.23|267.16|265.56|0
1645115250000|2022-02-17 16:27:30|267.66|266.06|267.91|266.31|268|266.4|267.66|266.06|0
1645115260000|2022-02-17 16:27:40|268|266.4|268|266.4|268|266.4|267.83|266.23|0
1645115270000|2022-02-17 16:27:50|267.83|266.23|267.33|265.73|267.83|266.23|267.33|265.73|0
1645115280000|2022-02-17 16:28:00|267.16|265.56|267.5|265.9|267.5|265.9|266.99|265.39|0
1645115290000|2022-02-17 16:28:10|267.33|265.73|266.99|265.39|267.33|265.73|266.99|265.39|0
1645115300000|2022-02-17 16:28:20|267.16|265.56|266.99|265.39|267.16|265.56|266.99|265.39|0
1645115310000|2022-02-17 16:28:30|266.82|265.22|266.99|265.39|266.99|265.39|266.82|265.22|0
1645115320000|2022-02-17 16:28:40|266.82|265.22|266.82|265.22|266.82|265.22|266.49|264.89|0
1645115330000|2022-02-17 16:28:50|266.66|265.06|266.9|265.3|266.9|265.3|266.66|265.06|0
1645115340000|2022-02-17 16:29:00|267.16|265.56|267.66|266.06|267.66|266.06|267.16|265.56|0
1645115350000|2022-02-17 16:29:10|267.16|265.56|267.66|266.06|267.66|266.06|267.16|265.56|0
1645115360000|2022-02-17 16:29:20|267.83|266.23|266.82|265.22|267.83|266.23|266.82|265.22|0
1645115370000|2022-02-17 16:29:30|266.49|264.89|266.15|264.55|266.49|264.89|266.15|264.55|0
1645115390000|2022-02-17 16:29:50|266.32|264.72|266.49|264.89|266.49|264.89|266.32|264.72|0
1645115400000|2022-02-17 16:30:00|266.57|264.97|266.49|264.89|266.57|264.97|266.15|264.55|0
1645115410000|2022-02-17 16:30:10|266.82|265.22|266.49|264.89|266.99|265.39|266.49|264.89|0
1645115420000|2022-02-17 16:30:20|266.15|264.55|265.99|264.39|266.15|264.55|265.99|264.39|0
1645115430000|2022-02-17 16:30:30|266.15|264.55|266.32|264.72|266.32|264.72|265.99|264.39|0
1645115440000|2022-02-17 16:30:40|265.82|264.22|265.65|264.05|265.82|264.22|265.65|264.05|0
1645115450000|2022-02-17 16:30:50|265.82|264.22|265.65|264.05|265.82|264.22|265.65|264.05|0
1645115460000|2022-02-17 16:31:00|265.73|264.13|265.98|264.38|265.98|264.38|265.73|264.13|0
1645115470000|2022-02-17 16:31:10|266.15|264.55|266.15|264.55|266.32|264.72|265.98|264.38|0
1645115480000|2022-02-17 16:31:20|265.98|264.38|265.65|264.05|265.98|264.38|265.48|263.88|0
1645115490000|2022-02-17 16:31:30|265.82|264.22|265.9|264.3|265.98|264.38|265.82|264.22|0
1645115500000|2022-02-17 16:31:40|266.32|264.72|266.15|264.55|266.32|264.72|265.98|264.38|0
1645115510000|2022-02-17 16:31:50|266.32|264.72|266.15|264.55|266.32|264.72|266.15|264.55|0
1645115520000|2022-02-17 16:32:00|266.32|264.72|266.65|265.05|266.65|265.05|266.32|264.72|0
1645115530000|2022-02-17 16:32:10|266.73|265.13|267.07|265.47|267.07|265.47|266.73|265.13|0
1645115540000|2022-02-17 16:32:20|266.99|265.39|266.82|265.22|266.99|265.39|266.65|265.05|0
1645115550000|2022-02-17 16:32:30|266.49|264.89|266.82|265.22|266.99|265.39|266.49|264.89|0
1645115560000|2022-02-17 16:32:40|266.65|265.05|266.32|264.72|266.65|265.05|266.32|264.72|0
1645115570000|2022-02-17 16:32:50|266.15|264.55|266.48|264.88|266.48|264.88|266.15|264.55|0
1645115580000|2022-02-17 16:33:00|265.98|264.38|265.98|264.38|266.32|264.72|265.82|264.22|0
1645115590000|2022-02-17 16:33:10|265.65|264.05|264.98|263.38|265.65|264.05|264.98|263.38|0
1645115600000|2022-02-17 16:33:20|265.15|263.55|265.15|263.55|265.15|263.55|265.15|263.55|0
1645115610000|2022-02-17 16:33:30|264.98|263.38|264.81|263.21|264.98|263.38|264.81|263.21|0
1645115620000|2022-02-17 16:33:40|265.31|263.71|264.81|263.21|265.31|263.71|264.81|263.21|0
1645115630000|2022-02-17 16:33:50|264.64|263.04|264.81|263.21|264.81|263.21|264.64|263.04|0
1645115640000|2022-02-17 16:34:00|264.64|263.04|264.64|263.04|264.98|263.38|264.64|263.04|0
1645115650000|2022-02-17 16:34:10|264.81|263.21|265.15|263.55|265.31|263.71|264.81|263.21|0
1645115660000|2022-02-17 16:34:20|265.48|263.88|265.48|263.88|265.48|263.88|265.31|263.71|0
1645115670000|2022-02-17 16:34:30|265.31|263.71|265.48|263.88|265.48|263.88|265.31|263.71|0
1645115680000|2022-02-17 16:34:40|265.65|264.05|265.48|263.88|265.65|264.05|265.48|263.88|0
1645115690000|2022-02-17 16:34:50|265.31|263.71|265.31|263.71|265.31|263.71|265.14|263.54|0
1645115700000|2022-02-17 16:35:00|266.15|264.55|266.48|264.88|266.48|264.88|266.15|264.55|0
1645115710000|2022-02-17 16:35:10|266.32|264.72|266.65|265.05|266.65|265.05|266.32|264.72|0
1645115720000|2022-02-17 16:35:20|266.48|264.88|266.65|265.05|266.65|265.05|266.48|264.88|0
1645115730000|2022-02-17 16:35:30|266.82|265.22|266.31|264.71|266.82|265.22|266.31|264.71|0
1645115740000|2022-02-17 16:35:40|266.15|264.55|265.98|264.38|266.31|264.71|265.98|264.38|0
1645115750000|2022-02-17 16:35:50|266.31|264.71|265.98|264.38|266.31|264.71|265.98|264.38|0
1645115760000|2022-02-17 16:36:00|266.15|264.55|266.39|264.79|266.39|264.79|266.15|264.55|0
1645115770000|2022-02-17 16:36:10|266.31|264.71|265.81|264.21|266.31|264.71|265.81|264.21|0
1645115780000|2022-02-17 16:36:20|265.64|264.04|265.98|264.38|265.98|264.38|265.48|263.88|0
1645115790000|2022-02-17 16:36:30|266.15|264.55|266.15|264.55|266.15|264.55|265.89|264.29|0
1645115800000|2022-02-17 16:36:40|265.81|264.21|265.64|264.04|265.81|264.21|265.64|264.04|0
1645115810000|2022-02-17 16:36:50|265.48|263.88|265.48|263.88|265.48|263.88|265.14|263.54|0
1645115820000|2022-02-17 16:37:00|265.31|263.71|265.64|264.04|265.81|264.21|265.31|263.71|0
1645115830000|2022-02-17 16:37:10|265.72|264.12|265.31|263.71|265.72|264.12|265.31|263.71|0
1645115840000|2022-02-17 16:37:20|265.14|263.54|265.14|263.54|265.14|263.54|264.64|263.04|0
1645115850000|2022-02-17 16:37:30|265.31|263.71|264.97|263.37|265.31|263.71|264.97|263.37|0
1645115860000|2022-02-17 16:37:40|264.81|263.21|264.64|263.04|264.81|263.21|264.64|263.04|0
1645115870000|2022-02-17 16:37:50|264.81|263.21|264.81|263.21|264.97|263.37|264.81|263.21|0
1645115880000|2022-02-17 16:38:00|264.97|263.37|264.81|263.21|264.97|263.37|264.81|263.21|0
1645115890000|2022-02-17 16:38:10|265.14|263.54|265.14|263.54|265.14|263.54|265.05|263.45|0
1645115900000|2022-02-17 16:38:20|265.31|263.71|264.81|263.21|265.31|263.71|264.81|263.21|0
1645115910000|2022-02-17 16:38:30|264.89|263.29|264.97|263.37|264.97|263.37|264.81|263.21|0
1645115920000|2022-02-17 16:38:40|265.14|263.54|265.48|263.88|265.48|263.88|265.14|263.54|0
1645115930000|2022-02-17 16:38:50|265.31|263.71|265.14|263.54|265.48|263.88|265.14|263.54|0
1645115940000|2022-02-17 16:39:00|264.72|263.12|263.97|262.37|264.81|263.21|263.97|262.37|0
1645115950000|2022-02-17 16:39:10|263.81|262.21|263.64|262.04|263.81|262.21|263.31|261.71|0
1645115960000|2022-02-17 16:39:20|263.81|262.21|263.8|262.2|263.97|262.37|263.8|262.2|0
1645115970000|2022-02-17 16:39:30|263.31|261.71|263.47|261.87|263.47|261.87|263.31|261.71|0
1645115980000|2022-02-17 16:39:40|263.3|261.7|263.64|262.04|263.64|262.04|263.3|261.7|0
1645115990000|2022-02-17 16:39:50|263.8|262.2|263.8|262.2|263.8|262.2|263.8|262.2|0
1645116000000|2022-02-17 16:40:00|263.97|262.37|263.97|262.37|264.14|262.54|263.97|262.37|0
1645116010000|2022-02-17 16:40:10|263.8|262.2|264.14|262.54|264.14|262.54|263.8|262.2|0
1645116020000|2022-02-17 16:40:20|264.22|262.62|263.97|262.37|264.22|262.62|263.97|262.37|0
1645116030000|2022-02-17 16:40:30|264.3|262.7|264.47|262.87|264.47|262.87|264.3|262.7|0
1645116040000|2022-02-17 16:40:40|264.3|262.7|263.97|262.37|264.3|262.7|263.97|262.37|0
1645116050000|2022-02-17 16:40:50|264.14|262.54|263.97|262.37|264.14|262.54|263.97|262.37|0
1645116060000|2022-02-17 16:41:00|263.8|262.2|264.3|262.7|264.3|262.7|263.8|262.2|0
1645116070000|2022-02-17 16:41:10|263.88|262.28|263.97|262.37|264.14|262.54|263.88|262.28|0
1645116080000|2022-02-17 16:41:20|264.14|262.54|264.3|262.7|264.3|262.7|264.14|262.54|0
1645116090000|2022-02-17 16:41:30|264.14|262.54|264.8|263.2|264.8|263.2|264.14|262.54|0
1645116100000|2022-02-17 16:41:40|264.97|263.37|264.14|262.54|264.97|263.37|264.14|262.54|0
1645116110000|2022-02-17 16:41:50|263.97|262.37|264.14|262.54|264.14|262.54|263.64|262.04|0
1645116120000|2022-02-17 16:42:00|264.38|262.78|264.3|262.7|264.47|262.87|264.3|262.7|0
1645116130000|2022-02-17 16:42:10|264.38|262.78|264.8|263.2|264.8|263.2|264.38|262.78|0
1645116140000|2022-02-17 16:42:20|264.72|263.12|264.72|263.12|264.72|263.12|264.72|263.12|0
1645116150000|2022-02-17 16:42:30|264.8|263.2|264.14|262.54|264.8|263.2|264.14|262.54|0
1645116160000|2022-02-17 16:42:40|263.88|262.28|264.14|262.54|264.14|262.54|263.88|262.28|0
1645116170000|2022-02-17 16:42:50|264.47|262.87|264.38|262.78|264.47|262.87|264.38|262.78|0
1645116180000|2022-02-17 16:43:00|264.3|262.7|264.8|263.2|264.8|263.2|264.13|262.53|0
1645116190000|2022-02-17 16:43:10|265.14|263.54|264.8|263.2|265.14|263.54|264.8|263.2|0
1645116200000|2022-02-17 16:43:20|264.97|263.37|265.14|263.54|265.47|263.87|264.97|263.37|0
1645116210000|2022-02-17 16:43:30|265.3|263.7|265.3|263.7|265.47|263.87|265.3|263.7|0
1645116220000|2022-02-17 16:43:40|265.14|263.54|265.3|263.7|265.38|263.78|265.14|263.54|0
1645116230000|2022-02-17 16:43:50|265.47|263.87|265.14|263.54|265.47|263.87|265.14|263.54|0
1645116240000|2022-02-17 16:44:00|265.3|263.7|265.47|263.87|265.64|264.04|265.3|263.7|0
1645116250000|2022-02-17 16:44:10|265.3|263.7|265.3|263.7|265.47|263.87|265.3|263.7|0
1645116260000|2022-02-17 16:44:20|265.47|263.87|265.97|264.37|265.97|264.37|265.47|263.87|0
1645116270000|2022-02-17 16:44:30|265.8|264.2|265.64|264.04|265.8|264.2|265.47|263.87|0
1645116280000|2022-02-17 16:44:40|265.3|263.7|265.13|263.53|265.3|263.7|265.13|263.53|0
1645116290000|2022-02-17 16:44:50|265.05|263.45|264.97|263.37|265.13|263.53|264.97|263.37|0
1645116300000|2022-02-17 16:45:00|264.63|263.03|264.38|262.78|264.63|263.03|264.38|262.78|0
1645116310000|2022-02-17 16:45:10|264.13|262.53|264.63|263.03|264.63|263.03|264.13|262.53|0
1645116320000|2022-02-17 16:45:20|264.3|262.7|264.3|262.7|264.47|262.87|264.3|262.7|0
1645116330000|2022-02-17 16:45:30|264.21|262.61|264.47|262.87|264.47|262.87|264.21|262.61|0
1645116340000|2022-02-17 16:45:40|264.63|263.03|264.63|263.03|264.63|263.03|264.3|262.7|0
1645116350000|2022-02-17 16:45:50|264.8|263.2|264.8|263.2|264.8|263.2|264.8|263.2|0
1645116360000|2022-02-17 16:46:00|265.05|263.45|264.97|263.37|265.13|263.53|264.97|263.37|0
1645116370000|2022-02-17 16:46:10|265.13|263.53|265.3|263.7|265.3|263.7|265.13|263.53|0
1645116380000|2022-02-17 16:46:20|265.47|263.87|265.47|263.87|265.63|264.03|265.47|263.87|0
1645116390000|2022-02-17 16:46:30|265.63|264.03|266.14|264.54|266.14|264.54|265.63|264.03|0
1645116400000|2022-02-17 16:46:40|266.3|264.7|266.64|265.04|266.64|265.04|266.3|264.7|0
1645116410000|2022-02-17 16:46:50|266.47|264.87|266.64|265.04|266.64|265.04|266.47|264.87|0
1645116420000|2022-02-17 16:47:00|266.3|264.7|266.14|264.54|266.3|264.7|265.97|264.37|0
1645116430000|2022-02-17 16:47:10|266.47|264.87|266.47|264.87|266.47|264.87|266.3|264.7|0
1645116440000|2022-02-17 16:47:20|266.3|264.7|266.47|264.87|266.47|264.87|266.3|264.7|0
1645116450000|2022-02-17 16:47:30|266.81|265.21|267.14|265.54|267.14|265.54|266.81|265.21|0
1645116460000|2022-02-17 16:47:40|266.97|265.37|266.81|265.21|266.97|265.37|266.64|265.04|0
1645116470000|2022-02-17 16:47:50|266.64|265.04|266.89|265.29|266.89|265.29|266.47|264.87|0
1645116480000|2022-02-17 16:48:00|267.31|265.71|267.31|265.71|267.31|265.71|267.14|265.54|0
1645116490000|2022-02-17 16:48:10|267.14|265.54|267.14|265.54|267.48|265.88|267.14|265.54|0
1645116500000|2022-02-17 16:48:20|266.81|265.21|266.97|265.37|266.97|265.37|266.81|265.21|0
1645116510000|2022-02-17 16:48:30|266.8|265.2|266.47|264.87|266.8|265.2|266.3|264.7|0
1645116520000|2022-02-17 16:48:40|266.72|265.12|266.8|265.2|266.8|265.2|266.72|265.12|0
1645116530000|2022-02-17 16:48:50|266.97|265.37|268.15|266.55|268.15|266.55|266.97|265.37|0
1645116540000|2022-02-17 16:49:00|268.65|267.05|269.49|267.89|269.49|267.89|268.65|267.05|0
1645116550000|2022-02-17 16:49:10|270|268.4|270.5|268.9|270.5|268.9|270|268.4|0
1645116560000|2022-02-17 16:49:20|270.25|268.65|269.49|267.89|270.25|268.65|269.49|267.89|0
1645116570000|2022-02-17 16:49:30|269.83|268.23|269.83|268.23|270|268.4|269.83|268.23|0
1645116580000|2022-02-17 16:49:40|270|268.4|270.17|268.57|270.67|269.07|270|268.4|0
1645116590000|2022-02-17 16:49:50|270.34|268.74|270.84|269.24|270.84|269.24|270.34|268.74|0
1645116600000|2022-02-17 16:50:00|270.5|268.9|270|268.4|270.5|268.9|269.83|268.23|0
1645116610000|2022-02-17 16:50:10|270.17|268.57|269.83|268.23|270.17|268.57|269.66|268.06|0
1645116620000|2022-02-17 16:50:20|269.66|268.06|269.83|268.23|270|268.4|269.66|268.06|0
1645116630000|2022-02-17 16:50:30|270.17|268.57|270|268.4|270.5|268.9|270|268.4|0
1645116640000|2022-02-17 16:50:40|270.17|268.57|269.83|268.23|270.17|268.57|269.83|268.23|0
1645116650000|2022-02-17 16:50:50|269.91|268.31|269.91|268.31|269.91|268.31|269.91|268.31|0
1645116660000|2022-02-17 16:51:00|270|268.4|269.83|268.23|270|268.4|269.66|268.06|0
1645116670000|2022-02-17 16:51:10|270|268.4|269.66|268.06|270|268.4|269.49|267.89|0
1645116680000|2022-02-17 16:51:20|269.49|267.89|269.49|267.89|269.49|267.89|269.32|267.72|0
1645116690000|2022-02-17 16:51:30|269.32|267.72|269.15|267.55|269.32|267.72|269.15|267.55|0
1645116700000|2022-02-17 16:51:40|269.32|267.72|269.07|267.47|269.32|267.72|268.82|267.22|0
1645116710000|2022-02-17 16:51:50|269.15|267.55|269.15|267.55|269.15|267.55|268.99|267.39|0
1645116720000|2022-02-17 16:52:00|268.65|267.05|269.15|267.55|269.15|267.55|268.65|267.05|0
1645116730000|2022-02-17 16:52:10|268.82|267.22|268.65|267.05|268.82|267.22|268.65|267.05|0
1645116740000|2022-02-17 16:52:20|268.48|266.88|268.65|267.05|268.65|267.05|268.48|266.88|0
1645116750000|2022-02-17 16:52:30|268.48|266.88|268.31|266.71|268.65|267.05|268.31|266.71|0
1645116760000|2022-02-17 16:52:40|268.14|266.54|268.48|266.88|268.48|266.88|268.14|266.54|0
1645116770000|2022-02-17 16:52:50|268.14|266.54|268.31|266.71|268.31|266.71|268.14|266.54|0
1645116780000|2022-02-17 16:53:00|268.14|266.54|268.14|266.54|268.14|266.54|267.98|266.38|0
1645116790000|2022-02-17 16:53:10|267.98|266.38|268.48|266.88|268.48|266.88|267.98|266.38|0
1645116800000|2022-02-17 16:53:20|268.65|267.05|267.97|266.37|268.65|267.05|267.97|266.37|0
1645116810000|2022-02-17 16:53:30|268.14|266.54|268.14|266.54|268.31|266.71|268.14|266.54|0
1645116820000|2022-02-17 16:53:40|268.31|266.71|267.81|266.21|268.31|266.71|267.81|266.21|0
1645116830000|2022-02-17 16:53:50|267.64|266.04|267.64|266.04|267.64|266.04|267.47|265.87|0
1645116840000|2022-02-17 16:54:00|267.81|266.21|267.47|265.87|267.81|266.21|267.47|265.87|0
1645116850000|2022-02-17 16:54:10|267.97|266.37|268.05|266.45|268.14|266.54|267.97|266.37|0
1645116860000|2022-02-17 16:54:20|267.97|266.37|267.97|266.37|268.14|266.54|267.97|266.37|0
1645116870000|2022-02-17 16:54:30|267.89|266.29|267.47|265.87|267.89|266.29|267.47|265.87|0
1645116880000|2022-02-17 16:54:40|267.3|265.7|267.64|266.04|267.64|266.04|267.13|265.53|0
1645116890000|2022-02-17 16:54:50|267.47|265.87|267.13|265.53|267.47|265.87|267.13|265.53|0
1645116900000|2022-02-17 16:55:00|267.47|265.87|267.47|265.87|267.47|265.87|267.47|265.87|0
1645116910000|2022-02-17 16:55:10|267.72|266.12|267.47|265.87|267.72|266.12|267.47|265.87|0
1645116920000|2022-02-17 16:55:20|267.64|266.04|267.47|265.87|267.64|266.04|267.47|265.87|0
1645116930000|2022-02-17 16:55:30|267.8|266.2|267.8|266.2|267.8|266.2|267.64|266.04|0
1645116940000|2022-02-17 16:55:40|267.89|266.29|267.64|266.04|267.89|266.29|267.64|266.04|0
1645116950000|2022-02-17 16:55:50|267.8|266.2|267.64|266.04|267.8|266.2|267.64|266.04|0
1645116960000|2022-02-17 16:56:00|267.8|266.2|267.97|266.37|268.14|266.54|267.8|266.2|0
1645116970000|2022-02-17 16:56:10|267.64|266.04|267.8|266.2|267.8|266.2|267.64|266.04|0
1645116980000|2022-02-17 16:56:20|267.64|266.04|267.47|265.87|267.64|266.04|267.47|265.87|0
1645116990000|2022-02-17 16:56:30|267.64|266.04|267.8|266.2|267.8|266.2|267.64|266.04|0
1645117000000|2022-02-17 16:56:40|267.72|266.12|267.47|265.87|267.72|266.12|267.47|265.87|0
1645117010000|2022-02-17 16:56:50|267.8|266.2|267.3|265.7|267.8|266.2|267.3|265.7|0
1645117020000|2022-02-17 16:57:00|267.47|265.87|267.13|265.53|267.47|265.87|267.13|265.53|0
1645117030000|2022-02-17 16:57:10|266.8|265.2|266.63|265.03|266.8|265.2|266.63|265.03|0
1645117040000|2022-02-17 16:57:20|266.8|265.2|266.29|264.69|266.8|265.2|266.29|264.69|0
1645117050000|2022-02-17 16:57:30|266.13|264.53|265.96|264.36|266.46|264.86|265.62|264.02|0
1645117060000|2022-02-17 16:57:40|266.13|264.53|265.96|264.36|266.29|264.69|265.96|264.36|0
1645117070000|2022-02-17 16:57:50|266.13|264.53|266.13|264.53|266.29|264.69|266.13|264.53|0
1645117080000|2022-02-17 16:58:00|265.96|264.36|265.79|264.19|265.96|264.36|265.62|264.02|0
1645117090000|2022-02-17 16:58:10|265.62|264.02|265.29|263.69|265.62|264.02|265.29|263.69|0
1645117100000|2022-02-17 16:58:20|265.46|263.86|265.29|263.69|265.46|263.86|265.29|263.69|0
1645117110000|2022-02-17 16:58:30|265.12|263.52|265.12|263.52|265.12|263.52|264.95|263.35|0
1645117120000|2022-02-17 16:58:40|265.29|263.69|265.62|264.02|265.62|264.02|265.12|263.52|0
1645117130000|2022-02-17 16:58:50|265.79|264.19|265.79|264.19|265.96|264.36|265.62|264.02|0
1645117140000|2022-02-17 16:59:00|265.62|264.02|266.12|264.52|266.12|264.52|265.62|264.02|0
1645117150000|2022-02-17 16:59:10|266.29|264.69|266.12|264.52|266.46|264.86|266.12|264.52|0
1645117160000|2022-02-17 16:59:20|265.79|264.19|265.29|263.69|265.79|264.19|265.29|263.69|0
1645117170000|2022-02-17 16:59:30|264.62|263.02|264.62|263.02|264.79|263.19|264.62|263.02|0
1645117180000|2022-02-17 16:59:40|264.95|263.35|264.62|263.02|264.95|263.35|264.62|263.02|0
1645117190000|2022-02-17 16:59:50|264.79|263.19|265.12|263.52|265.12|263.52|264.79|263.19|0
1645117200000|2022-02-17 17:00:00|264.95|263.35|265.12|263.52|265.12|263.52|264.95|263.35|0
1645117210000|2022-02-17 17:00:10|265.62|264.02|265.29|263.69|265.62|264.02|265.29|263.69|0
1645117220000|2022-02-17 17:00:20|265.12|263.52|264.79|263.19|265.12|263.52|264.79|263.19|0
1645117230000|2022-02-17 17:00:30|264.45|262.85|264.28|262.68|264.62|263.02|264.28|262.68|0
1645117240000|2022-02-17 17:00:40|264.36|262.76|264.28|262.68|264.45|262.85|264.28|262.68|0
1645117250000|2022-02-17 17:00:50|264.12|262.52|263.28|261.68|264.12|262.52|262.95|261.35|0
1645117260000|2022-02-17 17:01:00|263.86|262.26|263.62|262.02|263.95|262.35|263.62|262.02|0
1645117270000|2022-02-17 17:01:10|263.45|261.85|263.78|262.18|263.78|262.18|263.45|261.85|0
1645117280000|2022-02-17 17:01:20|263.95|262.35|263.95|262.35|264.12|262.52|263.95|262.35|0
1645117290000|2022-02-17 17:01:30|264.12|262.52|264.28|262.68|264.28|262.68|264.12|262.52|0
1645117300000|2022-02-17 17:01:40|264.62|263.02|265.12|263.52|265.12|263.52|264.62|263.02|0
1645117310000|2022-02-17 17:01:50|264.95|263.35|264.62|263.02|264.95|263.35|264.62|263.02|0
1645117320000|2022-02-17 17:02:00|264.78|263.18|265.45|263.85|265.45|263.85|264.78|263.18|0
1645117330000|2022-02-17 17:02:10|265.7|264.1|265.79|264.19|265.79|264.19|265.45|263.85|0
1645117340000|2022-02-17 17:02:20|265.62|264.02|265.62|264.02|265.79|264.19|265.62|264.02|0
1645117350000|2022-02-17 17:02:30|265.45|263.85|266.46|264.86|266.46|264.86|265.45|263.85|0
1645117360000|2022-02-17 17:02:40|266.62|265.02|265.62|264.02|266.62|265.02|265.62|264.02|0
1645117370000|2022-02-17 17:02:50|265.95|264.35|266.12|264.52|266.12|264.52|265.79|264.19|0
1645117380000|2022-02-17 17:03:00|266.29|264.69|265.79|264.19|266.46|264.86|265.79|264.19|0
1645117390000|2022-02-17 17:03:10|265.95|264.35|266.46|264.86|266.46|264.86|265.95|264.35|0
1645117400000|2022-02-17 17:03:20|266.29|264.69|266.12|264.52|266.29|264.69|265.95|264.35|0
1645117410000|2022-02-17 17:03:30|266.29|264.69|266.12|264.52|266.46|264.86|266.12|264.52|0
1645117420000|2022-02-17 17:03:40|265.95|264.35|265.62|264.02|265.95|264.35|265.62|264.02|0
1645117430000|2022-02-17 17:03:50|265.95|264.35|265.79|264.19|265.95|264.35|265.79|264.19|0
1645117440000|2022-02-17 17:04:00|265.78|264.18|265.95|264.35|266.12|264.52|265.78|264.18|0
1645117450000|2022-02-17 17:04:10|266.12|264.52|266.29|264.69|266.45|264.85|266.12|264.52|0
1645117460000|2022-02-17 17:04:20|266.62|265.02|266.62|265.02|266.62|265.02|266.62|265.02|0
1645117470000|2022-02-17 17:04:30|266.79|265.19|266.79|265.19|266.96|265.36|266.79|265.19|0
1645117480000|2022-02-17 17:04:40|266.62|265.02|266.79|265.19|266.79|265.19|266.62|265.02|0
1645117490000|2022-02-17 17:04:50|266.45|264.85|266.7|265.1|266.79|265.19|266.45|264.85|0
1645117500000|2022-02-17 17:05:00|266.96|265.36|266.96|265.36|266.96|265.36|266.79|265.19|0
1645117510000|2022-02-17 17:05:10|266.79|265.19|266.96|265.36|266.96|265.36|266.79|265.19|0
1645117520000|2022-02-17 17:05:20|266.79|265.19|267.12|265.52|267.12|265.52|266.79|265.19|0
1645117530000|2022-02-17 17:05:30|267.29|265.69|267.54|265.94|267.54|265.94|267.29|265.69|0
1645117540000|2022-02-17 17:05:40|267.63|266.03|267.63|266.03|267.63|266.03|267.46|265.86|0
1645117550000|2022-02-17 17:05:50|267.79|266.19|267.63|266.03|267.79|266.19|267.46|265.86|0
1645117560000|2022-02-17 17:06:00|267.29|265.69|267.46|265.86|267.46|265.86|267.29|265.69|0
1645117570000|2022-02-17 17:06:10|267.63|266.03|267.87|266.27|267.96|266.36|267.63|266.03|0
1645117580000|2022-02-17 17:06:20|267.79|266.19|267.63|266.03|267.79|266.19|267.63|266.03|0
1645117590000|2022-02-17 17:06:30|267.46|265.86|267.46|265.86|267.63|266.03|267.46|265.86|0
1645117600000|2022-02-17 17:06:40|267.12|265.52|266.79|265.19|267.12|265.52|266.79|265.19|0
1645117610000|2022-02-17 17:06:50|266.7|265.1|266.45|264.85|266.95|265.35|266.45|264.85|0
1645117620000|2022-02-17 17:07:00|266.12|264.52|266.12|264.52|266.12|264.52|266.03|264.43|0
1645117630000|2022-02-17 17:07:10|265.95|264.35|265.78|264.18|265.95|264.35|265.78|264.18|0
1645117640000|2022-02-17 17:07:20|265.61|264.01|265.61|264.01|265.61|264.01|265.61|264.01|0
1645117650000|2022-02-17 17:07:30|265.45|263.85|265.53|263.93|265.53|263.93|265.45|263.85|0
1645117660000|2022-02-17 17:07:40|265.45|263.85|265.45|263.85|265.45|263.85|265.11|263.51|0
1645117670000|2022-02-17 17:07:50|265.11|263.51|265.11|263.51|265.11|263.51|265.11|263.51|0
1645117680000|2022-02-17 17:08:00|264.95|263.35|264.61|263.01|264.95|263.35|264.61|263.01|0
1645117690000|2022-02-17 17:08:10|264.94|263.34|264.94|263.34|265.11|263.51|264.94|263.34|0
1645117700000|2022-02-17 17:08:20|264.61|263.01|264.61|263.01|264.61|263.01|264.28|262.68|0
1645117710000|2022-02-17 17:08:30|264.44|262.84|264.28|262.68|264.44|262.84|264.11|262.51|0
1645117720000|2022-02-17 17:08:40|264.11|262.51|264.28|262.68|264.28|262.68|264.11|262.51|0
1645117730000|2022-02-17 17:08:50|263.94|262.34|263.94|262.34|264.11|262.51|263.94|262.34|0
1645117740000|2022-02-17 17:09:00|263.78|262.18|263.78|262.18|263.78|262.18|263.78|262.18|0
1645117750000|2022-02-17 17:09:10|263.94|262.34|263.19|261.59|263.94|262.34|263.19|261.59|0
1645117760000|2022-02-17 17:09:20|263.28|261.68|263.61|262.01|263.61|262.01|263.28|261.68|0
1645117770000|2022-02-17 17:09:30|263.78|262.18|263.78|262.18|263.78|262.18|263.78|262.18|0
1645117780000|2022-02-17 17:09:40|263.94|262.34|263.94|262.34|263.94|262.34|263.78|262.18|0
1645117790000|2022-02-17 17:09:50|263.78|262.18|263.78|262.18|263.78|262.18|263.78|262.18|0
1645117800000|2022-02-17 17:10:00|264.11|262.51|263.19|261.59|264.11|262.51|263.19|261.59|0
1645117810000|2022-02-17 17:10:10|263.28|261.68|262.78|261.18|263.28|261.68|262.78|261.18|0
1645117820000|2022-02-17 17:10:20|262.94|261.34|263.11|261.51|263.11|261.51|262.94|261.34|0
1645117830000|2022-02-17 17:10:30|263.61|262.01|263.61|262.01|263.77|262.17|263.61|262.01|0
1645117840000|2022-02-17 17:10:40|263.44|261.84|263.77|262.17|263.77|262.17|263.44|261.84|0
1645117850000|2022-02-17 17:10:50|263.61|262.01|263.61|262.01|263.61|262.01|263.44|261.84|0
1645117860000|2022-02-17 17:11:00|263.94|262.34|263.44|261.84|263.94|262.34|263.44|261.84|0
1645117870000|2022-02-17 17:11:10|264.11|262.51|263.77|262.17|264.11|262.51|263.77|262.17|0
1645117880000|2022-02-17 17:11:20|263.61|262.01|263.11|261.51|263.77|262.17|263.11|261.51|0
1645117890000|2022-02-17 17:11:30|262.94|261.34|262.77|261.17|262.94|261.34|262.61|261.01|0
1645117900000|2022-02-17 17:11:40|262.61|261.01|262.94|261.34|262.94|261.34|262.61|261.01|0
1645117910000|2022-02-17 17:11:50|263.11|261.51|262.94|261.34|263.27|261.67|262.94|261.34|0
1645117920000|2022-02-17 17:12:00|262.77|261.17|262.11|260.51|262.77|261.17|262.11|260.51|0
1645117930000|2022-02-17 17:12:10|261.94|260.34|262.11|260.51|262.11|260.51|261.78|260.18|0
1645117940000|2022-02-17 17:12:20|261.94|260.34|262.11|260.51|262.11|260.51|261.94|260.34|0
1645117950000|2022-02-17 17:12:30|262.19|260.59|262.61|261.01|262.61|261.01|262.19|260.59|0
1645117960000|2022-02-17 17:12:40|262.77|261.17|262.94|261.34|262.94|261.34|262.77|261.17|0
1645117970000|2022-02-17 17:12:50|262.77|261.17|263.11|261.51|263.11|261.51|262.77|261.17|0
1645117980000|2022-02-17 17:13:00|263.27|261.67|263.61|262.01|263.61|262.01|263.27|261.67|0
1645117990000|2022-02-17 17:13:10|263.44|261.84|263.77|262.17|263.77|262.17|263.44|261.84|0
1645118000000|2022-02-17 17:13:20|263.94|262.34|263.77|262.17|263.94|262.34|263.77|262.17|0
1645118010000|2022-02-17 17:13:30|263.6|262|263.6|262|263.94|262.34|263.6|262|0
1645118020000|2022-02-17 17:13:40|263.94|262.34|264.27|262.67|264.27|262.67|263.94|262.34|0
1645118030000|2022-02-17 17:13:50|264.44|262.84|264.27|262.67|264.44|262.84|264.18|262.58|0
1645118040000|2022-02-17 17:14:00|264.18|262.58|264.61|263.01|264.61|263.01|264.18|262.58|0
1645118050000|2022-02-17 17:14:10|264.44|262.84|264.6|263|264.61|263.01|264.44|262.84|0
1645118060000|2022-02-17 17:14:20|264.44|262.84|264.27|262.67|264.44|262.84|264.27|262.67|0
1645118070000|2022-02-17 17:14:30|264.44|262.84|264.27|262.67|264.44|262.84|264.18|262.58|0
1645118080000|2022-02-17 17:14:40|264.18|262.58|264.18|262.58|264.27|262.67|264.18|262.58|0
1645118090000|2022-02-17 17:14:50|264.27|262.67|264.27|262.67|264.44|262.84|264.27|262.67|0
1645118100000|2022-02-17 17:15:00|264.1|262.5|263.85|262.25|264.1|262.5|263.77|262.17|0
1645118110000|2022-02-17 17:15:10|264.35|262.75|264.44|262.84|264.77|263.17|264.35|262.75|0
1645118120000|2022-02-17 17:15:20|264.27|262.67|264.6|263|264.6|263|264.27|262.67|0
1645118130000|2022-02-17 17:15:30|264.44|262.84|264.6|263|264.6|263|264.44|262.84|0
1645118140000|2022-02-17 17:15:40|264.44|262.84|264.6|263|264.6|263|264.44|262.84|0
1645118150000|2022-02-17 17:15:50|264.1|262.5|263.94|262.34|264.1|262.5|263.94|262.34|0
1645118160000|2022-02-17 17:16:00|263.77|262.17|263.94|262.34|264.27|262.67|263.77|262.17|0
1645118170000|2022-02-17 17:16:10|264.1|262.5|263.94|262.34|264.1|262.5|263.94|262.34|0
1645118180000|2022-02-17 17:16:20|264.1|262.5|264.27|262.67|264.6|263|264.1|262.5|0
1645118190000|2022-02-17 17:16:30|264.94|263.34|264.94|263.34|264.94|263.34|264.77|263.17|0
1645118200000|2022-02-17 17:16:40|264.77|263.17|264.94|263.34|265.1|263.5|264.77|263.17|0
1645118210000|2022-02-17 17:16:50|264.77|263.17|264.77|263.17|264.77|263.17|264.6|263|0
1645118220000|2022-02-17 17:17:00|264.94|263.34|265.1|263.5|265.1|263.5|264.6|263|0
1645118230000|2022-02-17 17:17:10|264.77|263.17|264.77|263.17|264.94|263.34|264.77|263.17|0
1645118240000|2022-02-17 17:17:20|264.94|263.34|264.77|263.17|265.1|263.5|264.77|263.17|0
1645118250000|2022-02-17 17:17:30|264.94|263.34|265.1|263.5|265.1|263.5|264.94|263.34|0
1645118260000|2022-02-17 17:17:40|264.94|263.34|265.1|263.5|265.1|263.5|264.94|263.34|0
1645118280000|2022-02-17 17:18:00|264.94|263.34|264.77|263.17|264.94|263.34|264.6|263|0
1645118290000|2022-02-17 17:18:10|264.94|263.34|264.77|263.17|264.94|263.34|264.43|262.83|0
1645118300000|2022-02-17 17:18:20|264.43|262.83|264.6|263|264.6|263|264.43|262.83|0
1645118310000|2022-02-17 17:18:30|264.68|263.08|264.93|263.33|265.27|263.67|264.68|263.08|0
1645118320000|2022-02-17 17:18:40|264.77|263.17|264.6|263|264.77|263.17|264.6|263|0
1645118330000|2022-02-17 17:18:50|264.77|263.17|264.93|263.33|264.93|263.33|264.77|263.17|0
1645118340000|2022-02-17 17:19:00|264.77|263.17|264.43|262.83|264.77|263.17|264.43|262.83|0
1645118350000|2022-02-17 17:19:10|264.18|262.58|264.35|262.75|264.43|262.83|264.18|262.58|0
1645118360000|2022-02-17 17:19:20|264.18|262.58|264.18|262.58|264.35|262.75|264.18|262.58|0
1645118370000|2022-02-17 17:19:30|264.27|262.67|264.27|262.67|264.43|262.83|264.27|262.67|0
1645118380000|2022-02-17 17:19:40|264.43|262.83|264.6|263|264.6|263|264.43|262.83|0
1645118390000|2022-02-17 17:19:50|264.68|263.08|264.6|263|264.68|263.08|264.6|263|0
1645118400000|2022-02-17 17:20:00|264.77|263.17|264.93|263.33|265.01|263.41|264.77|263.17|0
1645118410000|2022-02-17 17:20:10|264.6|263|264.68|263.08|264.68|263.08|264.43|262.83|0
1645118420000|2022-02-17 17:20:20|264.6|263|264.77|263.17|264.77|263.17|264.6|263|0
1645118430000|2022-02-17 17:20:30|264.93|263.33|265.27|263.67|265.27|263.67|264.93|263.33|0
1645118440000|2022-02-17 17:20:40|265.1|263.5|265.27|263.67|265.43|263.83|265.1|263.5|0
1645118450000|2022-02-17 17:20:50|265.1|263.5|265.1|263.5|265.27|263.67|265.1|263.5|0
1645118460000|2022-02-17 17:21:00|265.27|263.67|265.77|264.17|265.77|264.17|265.27|263.67|0
1645118470000|2022-02-17 17:21:10|265.85|264.25|265.77|264.17|265.94|264.34|265.77|264.17|0
1645118480000|2022-02-17 17:21:20|265.85|264.25|265.94|264.34|266.1|264.5|265.85|264.25|0
1645118490000|2022-02-17 17:21:30|266.1|264.5|266.27|264.67|266.27|264.67|266.1|264.5|0
1645118500000|2022-02-17 17:21:40|266.1|264.5|266.27|264.67|266.44|264.84|266.1|264.5|0
1645118510000|2022-02-17 17:21:50|266.44|264.84|266.27|264.67|266.44|264.84|266.1|264.5|0
1645118520000|2022-02-17 17:22:00|266.44|264.84|265.93|264.33|266.44|264.84|265.93|264.33|0
1645118530000|2022-02-17 17:22:10|266.1|264.5|265.93|264.33|266.1|264.5|265.93|264.33|0
1645118540000|2022-02-17 17:22:20|266.1|264.5|266.1|264.5|266.1|264.5|266.1|264.5|0
1645118550000|2022-02-17 17:22:30|265.93|264.33|266.18|264.58|266.18|264.58|265.93|264.33|0
1645118560000|2022-02-17 17:22:40|266.1|264.5|266.44|264.84|266.44|264.84|266.1|264.5|0
1645118570000|2022-02-17 17:22:50|266.6|265|266.94|265.34|266.94|265.34|266.6|265|0
1645118580000|2022-02-17 17:23:00|266.77|265.17|266.77|265.17|266.77|265.17|266.77|265.17|0
1645118590000|2022-02-17 17:23:10|266.94|265.34|267.11|265.51|267.11|265.51|266.77|265.17|0
1645118600000|2022-02-17 17:23:20|266.94|265.34|266.6|265|266.94|265.34|266.6|265|0
1645118620000|2022-02-17 17:23:40|266.44|264.84|266.27|264.67|266.44|264.84|266.27|264.67|0
1645118630000|2022-02-17 17:23:50|266.44|264.84|266.52|264.92|266.52|264.92|266.44|264.84|0
1645118640000|2022-02-17 17:24:00|265.18|263.58|264.73|263.13|265.18|263.58|264.39|262.79|0
1645118650000|2022-02-17 17:24:10|264.56|262.96|264.73|263.13|264.73|263.13|264.56|262.96|0
1645118660000|2022-02-17 17:24:20|265.06|263.46|264.9|263.3|265.06|263.46|264.9|263.3|0
1645118670000|2022-02-17 17:24:30|265.14|263.54|265.23|263.63|265.23|263.63|265.06|263.46|0
1645118680000|2022-02-17 17:24:40|265.4|263.8|265.23|263.63|265.4|263.8|265.23|263.63|0
1645118690000|2022-02-17 17:24:50|264.9|263.3|264.56|262.96|264.9|263.3|264.56|262.96|0
1645118700000|2022-02-17 17:25:00|264.47|262.87|265.06|263.46|265.06|263.46|264.47|262.87|0
1645118710000|2022-02-17 17:25:10|265.23|263.63|264.9|263.3|265.23|263.63|264.9|263.3|0
1645118720000|2022-02-17 17:25:20|265.06|263.46|264.81|263.21|265.06|263.46|264.81|263.21|0
1645118730000|2022-02-17 17:25:30|265.06|263.46|265.06|263.46|265.06|263.46|264.89|263.29|0
1645118740000|2022-02-17 17:25:40|265.23|263.63|264.98|263.38|265.23|263.63|264.98|263.38|0
1645118750000|2022-02-17 17:25:50|264.89|263.29|264.89|263.29|265.06|263.46|264.89|263.29|0
1645118760000|2022-02-17 17:26:00|264.98|263.38|264.89|263.29|264.98|263.38|264.73|263.13|0
1645118770000|2022-02-17 17:26:10|265.06|263.46|265.4|263.8|265.4|263.8|265.06|263.46|0
1645118780000|2022-02-17 17:26:20|265.57|263.97|265.4|263.8|265.57|263.97|265.4|263.8|0
1645118790000|2022-02-17 17:26:30|265.57|263.97|265.4|263.8|265.57|263.97|265.4|263.8|0
1645118800000|2022-02-17 17:26:40|265.23|263.63|265.23|263.63|265.23|263.63|265.23|263.63|0
1645118810000|2022-02-17 17:26:50|265.4|263.8|264.73|263.13|265.4|263.8|264.56|262.96|0
1645118820000|2022-02-17 17:27:00|264.56|262.96|264.89|263.29|265.06|263.46|264.56|262.96|0
1645118830000|2022-02-17 17:27:10|264.73|263.13|264.39|262.79|264.73|263.13|264.22|262.62|0
1645118840000|2022-02-17 17:27:20|264.22|262.62|264.22|262.62|264.39|262.79|264.05|262.45|0
1645118850000|2022-02-17 17:27:30|264.05|262.45|264.39|262.79|264.39|262.79|264.05|262.45|0
1645118860000|2022-02-17 17:27:40|264.22|262.62|264.39|262.79|264.39|262.79|264.22|262.62|0
1645118870000|2022-02-17 17:27:50|264.56|262.96|264.56|262.96|264.72|263.12|264.56|262.96|0
1645118880000|2022-02-17 17:28:00|264.89|263.29|264.89|263.29|265.06|263.46|264.89|263.29|0
1645118890000|2022-02-17 17:28:10|264.56|262.96|264.72|263.12|264.89|263.29|264.56|262.96|0
1645118900000|2022-02-17 17:28:20|264.89|263.29|264.89|263.29|265.06|263.46|264.89|263.29|0
1645118910000|2022-02-17 17:28:30|264.72|263.12|264.56|262.96|264.89|263.29|264.56|262.96|0
1645118920000|2022-02-17 17:28:40|264.72|263.12|264.56|262.96|264.72|263.12|264.56|262.96|0
1645118930000|2022-02-17 17:28:50|264.72|263.12|264.72|263.12|264.72|263.12|264.56|262.96|0
1645118940000|2022-02-17 17:29:00|264.56|262.96|265.23|263.63|265.23|263.63|264.56|262.96|0
1645118950000|2022-02-17 17:29:10|265.06|263.46|264.89|263.29|265.06|263.46|264.72|263.12|0
1645118960000|2022-02-17 17:29:20|265.06|263.46|265.06|263.46|265.06|263.46|264.89|263.29|0
1645118970000|2022-02-17 17:29:30|264.89|263.29|264.89|263.29|264.89|263.29|264.89|263.29|0
1645118980000|2022-02-17 17:29:40|264.72|263.12|264.8|263.2|264.8|263.2|264.72|263.12|0
1645118990000|2022-02-17 17:29:50|264.72|263.12|264.39|262.79|264.72|263.12|264.39|262.79|0
1645119000000|2022-02-17 17:30:00|264.22|262.62|264.05|262.45|264.22|262.62|263.96|262.36|0
1645119010000|2022-02-17 17:30:10|264.22|262.62|264.13|262.53|264.39|262.79|264.13|262.53|0
1645119020000|2022-02-17 17:30:20|264.05|262.45|264.05|262.45|264.05|262.45|263.88|262.28|0
1645119030000|2022-02-17 17:30:30|264.13|262.53|264.05|262.45|264.13|262.53|264.05|262.45|0
1645119040000|2022-02-17 17:30:40|263.8|262.2|264.05|262.45|264.05|262.45|263.8|262.2|0
1645119050000|2022-02-17 17:30:50|263.88|262.28|264.22|262.62|264.22|262.62|263.88|262.28|0
1645119060000|2022-02-17 17:31:00|263.55|261.95|263.38|261.78|263.71|262.11|263.38|261.78|0
1645119070000|2022-02-17 17:31:10|263.55|261.95|263.55|261.95|263.55|261.95|263.38|261.78|0
1645119080000|2022-02-17 17:31:20|263.38|261.78|263.71|262.11|263.71|262.11|263.38|261.78|0
1645119090000|2022-02-17 17:31:30|263.88|262.28|264.39|262.79|264.39|262.79|263.88|262.28|0
1645119100000|2022-02-17 17:31:40|264.55|262.95|264.39|262.79|264.72|263.12|264.39|262.79|0
1645119110000|2022-02-17 17:31:50|264.55|262.95|265.06|263.46|265.06|263.46|264.55|262.95|0
1645119120000|2022-02-17 17:32:00|265.39|263.79|265.56|263.96|265.64|264.04|265.39|263.79|0
1645119130000|2022-02-17 17:32:10|265.9|264.3|265.73|264.13|265.9|264.3|265.73|264.13|0
1645119140000|2022-02-17 17:32:20|266.07|264.47|265.73|264.13|266.07|264.47|265.73|264.13|0
1645119150000|2022-02-17 17:32:30|265.9|264.3|266.4|264.8|266.4|264.8|265.9|264.3|0
1645119160000|2022-02-17 17:32:40|266.57|264.97|267.25|265.65|267.25|265.65|266.57|264.97|0
1645119170000|2022-02-17 17:32:50|267.08|265.48|266.91|265.31|267.16|265.56|266.91|265.31|0
1645119180000|2022-02-17 17:33:00|266.57|264.97|266.06|264.46|266.57|264.97|266.06|264.46|0
1645119190000|2022-02-17 17:33:10|265.73|264.13|265.73|264.13|265.9|264.3|265.56|263.96|0
1645119200000|2022-02-17 17:33:20|265.9|264.3|265.73|264.13|265.9|264.3|265.73|264.13|0
1645119210000|2022-02-17 17:33:30|265.9|264.3|265.73|264.13|265.9|264.3|265.73|264.13|0
1645119220000|2022-02-17 17:33:40|265.56|263.96|265.39|263.79|265.56|263.96|265.39|263.79|0
1645119230000|2022-02-17 17:33:50|265.22|263.62|265.73|264.13|265.73|264.13|265.22|263.62|0
1645119240000|2022-02-17 17:34:00|265.56|263.96|265.05|263.45|265.56|263.96|265.05|263.45|0
1645119250000|2022-02-17 17:34:10|265.22|263.62|265.05|263.45|265.22|263.62|265.05|263.45|0
1645119260000|2022-02-17 17:34:20|264.89|263.29|265.56|263.96|265.56|263.96|264.89|263.29|0
1645119270000|2022-02-17 17:34:30|265.47|263.87|265.22|263.62|265.56|263.96|265.22|263.62|0
1645119280000|2022-02-17 17:34:40|265.39|263.79|265.22|263.62|265.39|263.79|265.05|263.45|0
1645119290000|2022-02-17 17:34:50|265.3|263.7|265.39|263.79|265.39|263.79|265.3|263.7|0
1645119300000|2022-02-17 17:35:00|265.56|263.96|265.73|264.13|265.73|264.13|265.56|263.96|0
1645119310000|2022-02-17 17:35:10|265.56|263.96|265.22|263.62|265.56|263.96|265.22|263.62|0
1645119320000|2022-02-17 17:35:20|265.47|263.87|265.89|264.29|265.89|264.29|265.47|263.87|0
1645119330000|2022-02-17 17:35:30|265.73|264.13|265.73|264.13|265.73|264.13|265.73|264.13|0
1645119350000|2022-02-17 17:35:50|265.56|263.96|265.56|263.96|265.73|264.13|265.56|263.96|0
1645119360000|2022-02-17 17:36:00|265.73|264.13|265.56|263.96|265.73|264.13|265.22|263.62|0
1645119370000|2022-02-17 17:36:10|265.22|263.62|265.05|263.45|265.22|263.62|265.05|263.45|0
1645119380000|2022-02-17 17:36:20|264.8|263.2|264.88|263.28|264.88|263.28|264.72|263.12|0
1645119390000|2022-02-17 17:36:30|264.72|263.12|265.05|263.45|265.05|263.45|264.72|263.12|0
1645119400000|2022-02-17 17:36:40|264.88|263.28|264.72|263.12|264.96|263.36|264.72|263.12|0
1645119410000|2022-02-17 17:36:50|264.63|263.03|264.88|263.28|264.88|263.28|264.63|263.03|0
1645119420000|2022-02-17 17:37:00|264.72|263.12|264.55|262.95|264.72|263.12|264.55|262.95|0
1645119430000|2022-02-17 17:37:10|264.63|263.03|264.55|262.95|264.63|263.03|264.55|262.95|0
1645119440000|2022-02-17 17:37:20|264.38|262.78|264.55|262.95|264.72|263.12|264.38|262.78|0
1645119450000|2022-02-17 17:37:30|264.88|263.28|264.8|263.2|264.88|263.28|264.55|262.95|0
1645119460000|2022-02-17 17:37:40|264.72|263.12|264.8|263.2|264.8|263.2|264.72|263.12|0
1645119470000|2022-02-17 17:37:50|264.88|263.28|264.71|263.11|264.88|263.28|264.55|262.95|0
1645119480000|2022-02-17 17:38:00|264.63|263.03|264.71|263.11|264.71|263.11|264.63|263.03|0
1645119490000|2022-02-17 17:38:10|264.88|263.28|264.38|262.78|264.88|263.28|264.38|262.78|0
1645119500000|2022-02-17 17:38:20|264.21|262.61|264.71|263.11|264.71|263.11|264.21|262.61|0
1645119510000|2022-02-17 17:38:30|265.05|263.45|265.05|263.45|265.05|263.45|264.88|263.28|0
1645119520000|2022-02-17 17:38:40|264.88|263.28|264.88|263.28|264.88|263.28|264.88|263.28|0
1645119530000|2022-02-17 17:38:50|265.05|263.45|264.88|263.28|265.05|263.45|264.88|263.28|0
1645119540000|2022-02-17 17:39:00|264.71|263.11|265.22|263.62|265.22|263.62|264.71|263.11|0
1645119550000|2022-02-17 17:39:10|264.88|263.28|264.88|263.28|264.88|263.28|264.79|263.19|0
1645119560000|2022-02-17 17:39:20|264.71|263.11|264.38|262.78|264.71|263.11|264.38|262.78|0
1645119570000|2022-02-17 17:39:30|264.71|263.11|264.38|262.78|264.71|263.11|264.38|262.78|0
1645119580000|2022-02-17 17:39:40|264.55|262.95|264.55|262.95|264.71|263.11|264.55|262.95|0
1645119590000|2022-02-17 17:39:50|264.46|262.86|264.46|262.86|264.46|262.86|264.46|262.86|0
1645119600000|2022-02-17 17:40:00|264.29|262.69|263.87|262.27|264.29|262.69|263.87|262.27|0
1645119610000|2022-02-17 17:40:10|263.71|262.11|263.62|262.02|263.71|262.11|263.62|262.02|0
1645119620000|2022-02-17 17:40:20|263.71|262.11|263.71|262.11|263.71|262.11|263.62|262.02|0
1645119630000|2022-02-17 17:40:30|263.04|261.44|263.04|261.44|263.2|261.6|263.04|261.44|0
1645119640000|2022-02-17 17:40:40|263.2|261.6|263.37|261.77|263.37|261.77|263.12|261.52|0
1645119650000|2022-02-17 17:40:50|263.45|261.85|263.2|261.6|263.54|261.94|263.2|261.6|0
1645119660000|2022-02-17 17:41:00|263.37|261.77|263.37|261.77|263.54|261.94|263.2|261.6|0
1645119670000|2022-02-17 17:41:10|263.2|261.6|263.03|261.43|263.2|261.6|263.03|261.43|0
1645119680000|2022-02-17 17:41:20|263.12|261.52|263.37|261.77|263.37|261.77|263.03|261.43|0
1645119690000|2022-02-17 17:41:30|263.2|261.6|263.2|261.6|263.2|261.6|263.2|261.6|0
1645119700000|2022-02-17 17:41:40|263.03|261.43|263.03|261.43|263.2|261.6|263.03|261.43|0
1645119710000|2022-02-17 17:41:50|263.2|261.6|262.95|261.35|263.2|261.6|262.95|261.35|0
1645119720000|2022-02-17 17:42:00|262.87|261.27|262.7|261.1|263.03|261.43|262.7|261.1|0
1645119730000|2022-02-17 17:42:10|263.03|261.43|263.37|261.77|263.37|261.77|263.03|261.43|0
1645119740000|2022-02-17 17:42:20|263.2|261.6|263.7|262.1|263.7|262.1|263.2|261.6|0
1645119750000|2022-02-17 17:42:30|263.54|261.94|263.7|262.1|263.7|262.1|263.37|261.77|0
1645119760000|2022-02-17 17:42:40|263.87|262.27|263.87|262.27|264.21|262.61|263.87|262.27|0
1645119770000|2022-02-17 17:42:50|264.04|262.44|263.87|262.27|264.21|262.61|263.87|262.27|0
1645119780000|2022-02-17 17:43:00|264.04|262.44|264.37|262.77|264.37|262.77|264.04|262.44|0
1645119790000|2022-02-17 17:43:10|264.12|262.52|264.04|262.44|264.12|262.52|264.04|262.44|0
1645119800000|2022-02-17 17:43:20|264.37|262.77|264.37|262.77|264.37|262.77|264.37|262.77|0
1645119810000|2022-02-17 17:43:30|264.21|262.61|264.21|262.61|264.21|262.61|264.04|262.44|0
1645119820000|2022-02-17 17:43:40|264.37|262.77|264.37|262.77|264.37|262.77|264.37|262.77|0
1645119830000|2022-02-17 17:43:50|264.29|262.69|264.04|262.44|264.29|262.69|264.04|262.44|0
1645119840000|2022-02-17 17:44:00|264.21|262.61|264.12|262.52|264.21|262.61|264.04|262.44|0
1645119850000|2022-02-17 17:44:10|264.04|262.44|263.87|262.27|264.04|262.44|263.87|262.27|0
1645119860000|2022-02-17 17:44:20|263.95|262.35|263.87|262.27|263.95|262.35|263.87|262.27|0
1645119870000|2022-02-17 17:44:30|263.7|262.1|264.2|262.6|264.2|262.6|263.7|262.1|0
1645119880000|2022-02-17 17:44:40|264.04|262.44|264.54|262.94|264.54|262.94|264.04|262.44|0
1645119890000|2022-02-17 17:44:50|264.37|262.77|264.37|262.77|264.54|262.94|264.37|262.77|0
1645119900000|2022-02-17 17:45:00|264.54|262.94|264.54|262.94|264.54|262.94|264.54|262.94|0
1645119910000|2022-02-17 17:45:10|264.04|262.44|264.54|262.94|264.54|262.94|264.04|262.44|0
1645119920000|2022-02-17 17:45:20|264.2|262.6|264.2|262.6|264.2|262.6|264.2|262.6|0
1645119930000|2022-02-17 17:45:30|264.37|262.77|264.54|262.94|264.54|262.94|264.37|262.77|0
1645119940000|2022-02-17 17:45:40|264.37|262.77|264.2|262.6|264.37|262.77|264.04|262.44|0
1645119950000|2022-02-17 17:45:50|264.04|262.44|264.45|262.85|264.45|262.85|264.04|262.44|0
1645119960000|2022-02-17 17:46:00|264.54|262.94|264.2|262.6|264.54|262.94|264.2|262.6|0
1645119970000|2022-02-17 17:46:10|263.87|262.27|263.2|261.6|263.87|262.27|263.2|261.6|0
1645119980000|2022-02-17 17:46:20|263.36|261.76|263.03|261.43|263.36|261.76|263.03|261.43|0
1645119990000|2022-02-17 17:46:30|263.2|261.6|263.03|261.43|263.53|261.93|263.03|261.43|0
1645120000000|2022-02-17 17:46:40|263.2|261.6|263.2|261.6|263.2|261.6|262.86|261.26|0
1645120010000|2022-02-17 17:46:50|263.03|261.43|262.69|261.09|263.03|261.43|262.69|261.09|0
1645120020000|2022-02-17 17:47:00|262.53|260.93|262.69|261.09|262.86|261.26|262.53|260.93|0
1645120030000|2022-02-17 17:47:10|262.86|261.26|262.53|260.93|262.86|261.26|262.53|260.93|0
1645120040000|2022-02-17 17:47:20|262.36|260.76|262.36|260.76|262.36|260.76|262.36|260.76|0
1645120050000|2022-02-17 17:47:30|262.19|260.59|261.86|260.26|262.19|260.59|261.86|260.26|0
1645120070000|2022-02-17 17:47:50|262.02|260.42|262.02|260.42|262.02|260.42|262.02|260.42|0
1645120080000|2022-02-17 17:48:00|261.86|260.26|261.19|259.59|262.02|260.42|261.19|259.59|0
1645120090000|2022-02-17 17:48:10|260.86|259.26|260.69|259.09|260.86|259.26|260.69|259.09|0
1645120100000|2022-02-17 17:48:20|260.52|258.92|260.19|258.59|260.52|258.92|260.19|258.59|0
1645120110000|2022-02-17 17:48:30|260.02|258.42|260.86|259.26|260.86|259.26|260.02|258.42|0
1645120120000|2022-02-17 17:48:40|260.69|259.09|261.02|259.42|261.02|259.42|260.69|259.09|0
1645120130000|2022-02-17 17:48:50|261.19|259.59|261.19|259.59|261.19|259.59|261.19|259.59|0
1645120140000|2022-02-17 17:49:00|261.36|259.76|261.69|260.09|261.69|260.09|261.36|259.76|0
1645120150000|2022-02-17 17:49:10|261.52|259.92|261.52|259.92|261.69|260.09|261.52|259.92|0
1645120160000|2022-02-17 17:49:20|261.69|260.09|261.77|260.17|261.77|260.17|261.69|260.09|0
1645120170000|2022-02-17 17:49:30|261.69|260.09|261.86|260.26|261.86|260.26|261.69|260.09|0
1645120180000|2022-02-17 17:49:40|261.69|260.09|261.86|260.26|261.86|260.26|261.69|260.09|0
1645120190000|2022-02-17 17:49:50|261.69|260.09|261.35|259.75|261.69|260.09|261.35|259.75|0
1645120200000|2022-02-17 17:50:00|261.69|260.09|261.19|259.59|261.69|260.09|261.19|259.59|0
1645120210000|2022-02-17 17:50:10|261.1|259.5|261.19|259.59|261.19|259.59|261.02|259.42|0
1645120220000|2022-02-17 17:50:20|261.02|259.42|261.02|259.42|261.02|259.42|260.93|259.33|0
1645120230000|2022-02-17 17:50:30|260.85|259.25|261.02|259.42|261.02|259.42|260.85|259.25|0
1645120240000|2022-02-17 17:50:40|261.19|259.59|261.35|259.75|261.35|259.75|261.19|259.59|0
1645120250000|2022-02-17 17:50:50|261.19|259.59|261.69|260.09|261.69|260.09|261.19|259.59|0
1645120260000|2022-02-17 17:51:00|261.35|259.75|261.19|259.59|261.35|259.75|261.19|259.59|0
1645120270000|2022-02-17 17:51:10|261.52|259.92|261.35|259.75|261.52|259.92|261.35|259.75|0
1645120280000|2022-02-17 17:51:20|261.52|259.92|261.35|259.75|261.52|259.92|261.35|259.75|0
1645120290000|2022-02-17 17:51:30|261.19|259.59|261.02|259.42|261.19|259.59|261.02|259.42|0
1645120300000|2022-02-17 17:51:40|261.19|259.59|261.52|259.92|261.52|259.92|261.19|259.59|0
1645120310000|2022-02-17 17:51:50|261.35|259.75|261.52|259.92|261.52|259.92|261.35|259.75|0
1645120320000|2022-02-17 17:52:00|261.19|259.59|261.35|259.75|261.35|259.75|261.19|259.59|0
1645120330000|2022-02-17 17:52:10|261.52|259.92|262.35|260.75|262.35|260.75|261.52|259.92|0
1645120340000|2022-02-17 17:52:20|262.19|260.59|262.19|260.59|262.27|260.67|262.02|260.42|0
1645120350000|2022-02-17 17:52:30|262.35|260.75|262.35|260.75|262.35|260.75|262.19|260.59|0
1645120370000|2022-02-17 17:52:50|262.19|260.59|262.35|260.75|262.52|260.92|262.19|260.59|0
1645120380000|2022-02-17 17:53:00|262.52|260.92|262.35|260.75|262.52|260.92|262.35|260.75|0
1645120390000|2022-02-17 17:53:10|262.27|260.67|262.52|260.92|262.52|260.92|262.27|260.67|0
1645120400000|2022-02-17 17:53:20|262.27|260.67|262.52|260.92|262.52|260.92|262.27|260.67|0
1645120410000|2022-02-17 17:53:30|262.35|260.75|262.52|260.92|262.52|260.92|262.35|260.75|0
1645120420000|2022-02-17 17:53:40|262.35|260.75|262.52|260.92|262.52|260.92|262.35|260.75|0
1645120430000|2022-02-17 17:53:50|262.69|261.09|262.69|261.09|262.86|261.26|262.69|261.09|0
1645120440000|2022-02-17 17:54:00|262.86|261.26|263.02|261.42|263.19|261.59|262.86|261.26|0
1645120450000|2022-02-17 17:54:10|263.19|261.59|262.85|261.25|263.19|261.59|262.85|261.25|0
1645120460000|2022-02-17 17:54:20|262.52|260.92|262.35|260.75|262.52|260.92|262.35|260.75|0
1645120470000|2022-02-17 17:54:30|262.19|260.59|262.69|261.09|262.69|261.09|262.19|260.59|0
1645120480000|2022-02-17 17:54:40|262.52|260.92|262.35|260.75|262.52|260.92|262.35|260.75|0
1645120490000|2022-02-17 17:54:50|262.52|260.92|262.52|260.92|262.52|260.92|262.52|260.92|0
1645120500000|2022-02-17 17:55:00|262.35|260.75|262.35|260.75|262.35|260.75|262.35|260.75|0
1645120510000|2022-02-17 17:55:10|262.18|260.58|262.18|260.58|262.18|260.58|262.1|260.5|0
1645120520000|2022-02-17 17:55:20|262.43|260.83|262.26|260.66|262.52|260.92|262.26|260.66|0
1645120530000|2022-02-17 17:55:30|262.35|260.75|262.18|260.58|262.35|260.75|262.18|260.58|0
1645120540000|2022-02-17 17:55:40|262.02|260.42|262.02|260.42|262.02|260.42|262.02|260.42|0
1645120550000|2022-02-17 17:55:50|261.85|260.25|261.52|259.92|261.85|260.25|261.52|259.92|0
1645120560000|2022-02-17 17:56:00|261.6|260|261.68|260.08|261.68|260.08|261.52|259.92|0
1645120570000|2022-02-17 17:56:10|261.85|260.25|261.85|260.25|262.02|260.42|261.85|260.25|0
1645120580000|2022-02-17 17:56:20|262.02|260.42|262.35|260.75|262.35|260.75|261.85|260.25|0
1645120590000|2022-02-17 17:56:30|262.52|260.92|262.69|261.09|262.69|261.09|262.52|260.92|0
1645120600000|2022-02-17 17:56:40|262.6|261|262.85|261.25|262.85|261.25|262.6|261|0
1645120610000|2022-02-17 17:56:50|262.77|261.17|263.02|261.42|263.02|261.42|262.77|261.17|0
1645120620000|2022-02-17 17:57:00|262.93|261.33|262.52|260.92|262.93|261.33|262.52|260.92|0
1645120630000|2022-02-17 17:57:10|262.68|261.08|262.68|261.08|262.76|261.16|262.68|261.08|0
1645120640000|2022-02-17 17:57:20|262.85|261.25|263.1|261.5|263.1|261.5|262.68|261.08|0
1645120650000|2022-02-17 17:57:30|263.02|261.42|262.85|261.25|263.02|261.42|262.68|261.08|0
1645120660000|2022-02-17 17:57:40|262.68|261.08|262.18|260.58|262.68|261.08|262.18|260.58|0
1645120670000|2022-02-17 17:57:50|262.68|261.08|262.35|260.75|262.68|261.08|262.35|260.75|0
1645120680000|2022-02-17 17:58:00|262.52|260.92|262.35|260.75|262.52|260.92|262.35|260.75|0
1645120690000|2022-02-17 17:58:10|262.52|260.92|262.01|260.41|262.52|260.92|262.01|260.41|0
1645120700000|2022-02-17 17:58:20|262.18|260.58|262.68|261.08|262.68|261.08|262.18|260.58|0
1645120710000|2022-02-17 17:58:30|262.85|261.25|262.35|260.75|263.02|261.42|262.35|260.75|0
1645120720000|2022-02-17 17:58:40|262.18|260.58|262.35|260.75|262.35|260.75|262.18|260.58|0
1645120730000|2022-02-17 17:58:50|262.52|260.92|262.18|260.58|262.52|260.92|262.18|260.58|0
1645120740000|2022-02-17 17:59:00|262.01|260.41|262.18|260.58|262.35|260.75|262.01|260.41|0
1645120750000|2022-02-17 17:59:10|262.01|260.41|262.52|260.92|262.52|260.92|262.01|260.41|0
1645120760000|2022-02-17 17:59:20|262.68|261.08|262.52|260.92|262.68|261.08|262.52|260.92|0
1645120770000|2022-02-17 17:59:30|262.35|260.75|262.52|260.92|262.52|260.92|262.35|260.75|0
1645120780000|2022-02-17 17:59:40|262.68|261.08|262.51|260.91|262.68|261.08|262.43|260.83|0
1645120790000|2022-02-17 17:59:50|262.35|260.75|262.51|260.91|262.51|260.91|262.01|260.41|0
1645120800000|2022-02-17 18:00:00|262.35|260.75|262.85|261.25|262.85|261.25|262.35|260.75|0
1645120810000|2022-02-17 18:00:10|263.02|261.42|263.02|261.42|263.02|261.42|263.02|261.42|0
1645120820000|2022-02-17 18:00:20|263.18|261.58|262.85|261.25|263.18|261.58|262.85|261.25|0
1645120830000|2022-02-17 18:00:30|262.68|261.08|262.51|260.91|262.68|261.08|262.51|260.91|0
1645120840000|2022-02-17 18:00:40|262.18|260.58|262.51|260.91|262.51|260.91|262.18|260.58|0
1645120850000|2022-02-17 18:00:50|262.68|261.08|262.68|261.08|262.68|261.08|262.68|261.08|0
1645120860000|2022-02-17 18:01:00|262.51|260.91|263.02|261.42|263.02|261.42|262.51|260.91|0
1645120870000|2022-02-17 18:01:10|262.68|261.08|262.68|261.08|262.68|261.08|262.59|260.99|0
1645120880000|2022-02-17 18:01:20|262.59|260.99|262.68|261.08|262.68|261.08|262.51|260.91|0
1645120890000|2022-02-17 18:01:30|262.51|260.91|262.51|260.91|262.51|260.91|262.51|260.91|0
1645120900000|2022-02-17 18:01:40|262.85|261.25|263.18|261.58|263.18|261.58|262.85|261.25|0
1645120910000|2022-02-17 18:01:50|263.35|261.75|263.18|261.58|263.35|261.75|263.01|261.41|0
1645120920000|2022-02-17 18:02:00|263.01|261.41|263.18|261.58|263.18|261.58|263.01|261.41|0
1645120930000|2022-02-17 18:02:10|263.01|261.41|262.68|261.08|263.18|261.58|262.68|261.08|0
1645120940000|2022-02-17 18:02:20|262.85|261.25|262.51|260.91|262.85|261.25|262.51|260.91|0
1645120950000|2022-02-17 18:02:30|262.68|261.08|262.68|261.08|262.68|261.08|262.34|260.74|0
1645120960000|2022-02-17 18:02:40|262.51|260.91|262.68|261.08|262.85|261.25|262.51|260.91|0
1645120970000|2022-02-17 18:02:50|262.76|261.16|262.59|260.99|262.76|261.16|262.51|260.91|0
1645120980000|2022-02-17 18:03:00|262.18|260.58|262.18|260.58|262.18|260.58|262.01|260.41|0
1645120990000|2022-02-17 18:03:10|262.34|260.74|262.34|260.74|262.34|260.74|262.01|260.41|0
1645121000000|2022-02-17 18:03:20|262.18|260.58|262.34|260.74|262.34|260.74|262.18|260.58|0
1645121010000|2022-02-17 18:03:30|262.51|260.91|262.51|260.91|262.51|260.91|262.51|260.91|0
1645121020000|2022-02-17 18:03:40|262.34|260.74|262.68|261.08|262.68|261.08|262.34|260.74|0
1645121030000|2022-02-17 18:03:50|262.51|260.91|262.51|260.91|262.68|261.08|262.51|260.91|0
1645121040000|2022-02-17 18:04:00|262.34|260.74|262.34|260.74|262.51|260.91|262.34|260.74|0
1645121050000|2022-02-17 18:04:10|262.18|260.58|261.51|259.91|262.18|260.58|261.51|259.91|0
1645121060000|2022-02-17 18:04:20|261.67|260.07|261.67|260.07|261.67|260.07|261.67|260.07|0
1645121070000|2022-02-17 18:04:30|261.51|259.91|261.51|259.91|261.51|259.91|261.17|259.57|0
1645121080000|2022-02-17 18:04:40|261.17|259.57|260.84|259.24|261.17|259.57|260.84|259.24|0
1645121090000|2022-02-17 18:04:50|261.01|259.41|260.75|259.15|261.01|259.41|260.75|259.15|0
1645121100000|2022-02-17 18:05:00|261.01|259.41|260.84|259.24|261.01|259.41|260.67|259.07|0
1645121110000|2022-02-17 18:05:10|260.67|259.07|260.51|258.91|260.67|259.07|260.51|258.91|0
1645121120000|2022-02-17 18:05:20|260.34|258.74|260.34|258.74|260.34|258.74|260.34|258.74|0
1645121130000|2022-02-17 18:05:30|260.51|258.91|261.17|259.57|261.17|259.57|260.51|258.91|0
1645121140000|2022-02-17 18:05:40|261.34|259.74|261.17|259.57|261.34|259.74|261.17|259.57|0
1645121150000|2022-02-17 18:05:50|261.01|259.41|261.34|259.74|261.34|259.74|261.01|259.41|0
1645121160000|2022-02-17 18:06:00|261.17|259.57|261.34|259.74|261.34|259.74|261.17|259.57|0
1645121170000|2022-02-17 18:06:10|261.51|259.91|261.67|260.07|261.84|260.24|261.51|259.91|0
1645121180000|2022-02-17 18:06:20|261.51|259.91|261.67|260.07|261.84|260.24|261.51|259.91|0
1645121190000|2022-02-17 18:06:30|261.51|259.91|261.67|260.07|261.84|260.24|261.51|259.91|0
1645121200000|2022-02-17 18:06:40|261.75|260.15|262.17|260.57|262.17|260.57|261.75|260.15|0
1645121210000|2022-02-17 18:06:50|262.01|260.41|261.84|260.24|262.01|260.41|261.84|260.24|0
1645121220000|2022-02-17 18:07:00|261.67|260.07|261.92|260.32|261.92|260.32|261.67|260.07|0
1645121230000|2022-02-17 18:07:10|262.01|260.41|261.84|260.24|262.01|260.41|261.84|260.24|0
1645121240000|2022-02-17 18:07:20|262.09|260.49|261.84|260.24|262.09|260.49|261.84|260.24|0
1645121250000|2022-02-17 18:07:30|262.01|260.41|262.17|260.57|262.17|260.57|262.01|260.41|0
1645121260000|2022-02-17 18:07:40|262.01|260.41|262.01|260.41|262.01|260.41|262.01|260.41|0
1645121270000|2022-02-17 18:07:50|261.67|260.07|261.84|260.24|261.84|260.24|261.67|260.07|0
1645121280000|2022-02-17 18:08:00|261.42|259.82|261.5|259.9|261.5|259.9|261.34|259.74|0
1645121290000|2022-02-17 18:08:10|260.92|259.32|261|259.4|261|259.4|260.84|259.24|0
1645121300000|2022-02-17 18:08:20|260.84|259.24|260.84|259.24|260.84|259.24|260.84|259.24|0
1645121310000|2022-02-17 18:08:30|261|259.4|261.17|259.57|261.17|259.57|261|259.4|0
1645121320000|2022-02-17 18:08:40|261|259.4|261.34|259.74|261.34|259.74|261|259.4|0
1645121330000|2022-02-17 18:08:50|261.17|259.57|261.17|259.57|261.17|259.57|261|259.4|0
1645121340000|2022-02-17 18:09:00|260.84|259.24|260.5|258.9|260.84|259.24|260.5|258.9|0
1645121350000|2022-02-17 18:09:10|260.34|258.74|260.67|259.07|260.67|259.07|260.34|258.74|0
1645121360000|2022-02-17 18:09:20|260.5|258.9|260.17|258.57|260.5|258.9|260.17|258.57|0
1645121370000|2022-02-17 18:09:30|260|258.4|260|258.4|260|258.4|260|258.4|0
1645121380000|2022-02-17 18:09:40|260.17|258.57|260.5|258.9|260.5|258.9|260.17|258.57|0
1645121390000|2022-02-17 18:09:50|260.67|259.07|260.67|259.07|260.83|259.23|260.67|259.07|0
1645121400000|2022-02-17 18:10:00|260.83|259.23|260.67|259.07|260.83|259.23|260.67|259.07|0
1645121410000|2022-02-17 18:10:10|260.83|259.23|260.5|258.9|260.83|259.23|260.17|258.57|0
1645121420000|2022-02-17 18:10:20|260|258.4|259.83|258.23|260|258.4|259.83|258.23|0
1645121430000|2022-02-17 18:10:30|260|258.4|259.83|258.23|260.17|258.57|259.83|258.23|0
1645121440000|2022-02-17 18:10:40|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1645121450000|2022-02-17 18:10:50|259.5|257.9|259.34|257.74|259.5|257.9|259.34|257.74|0
1645121460000|2022-02-17 18:11:00|259|257.4|258.5|256.9|259|257.4|258.34|256.74|0
1645121470000|2022-02-17 18:11:10|258.17|256.57|258.01|256.41|258.17|256.57|258.01|256.41|0
1645121480000|2022-02-17 18:11:20|258.5|256.9|258.5|256.9|258.5|256.9|258.5|256.9|0
1645121490000|2022-02-17 18:11:30|258.34|256.74|258.34|256.74|258.5|256.9|258.34|256.74|0
1645121500000|2022-02-17 18:11:40|258.5|256.9|258.5|256.9|258.5|256.9|258.34|256.74|0
1645121510000|2022-02-17 18:11:50|258.17|256.57|258.76|257.16|259.26|257.66|258.17|256.57|0
1645121520000|2022-02-17 18:12:00|258.93|257.33|258.43|256.83|259.09|257.49|258.43|256.83|0
1645121530000|2022-02-17 18:12:10|258.59|256.99|258.93|257.33|258.93|257.33|258.59|256.99|0
1645121540000|2022-02-17 18:12:20|259.26|257.66|259.59|257.99|259.76|258.16|259.26|257.66|0
1645121550000|2022-02-17 18:12:30|259.84|258.24|259.92|258.32|260.09|258.49|259.76|258.16|0
1645121560000|2022-02-17 18:12:40|260|258.4|260.25|258.65|260.25|258.65|260|258.4|0
1645121570000|2022-02-17 18:12:50|260.59|258.99|260.5|258.9|260.59|258.99|260.42|258.82|0
1645121580000|2022-02-17 18:13:00|260.59|258.99|260.59|258.99|260.59|258.99|260.59|258.99|0
1645121590000|2022-02-17 18:13:10|261.08|259.48|260.92|259.32|261.25|259.65|260.92|259.32|0
1645121600000|2022-02-17 18:13:20|260.59|258.99|260.42|258.82|260.67|259.07|260.42|258.82|0
1645121610000|2022-02-17 18:13:30|260.59|258.99|260.42|258.82|260.75|259.15|260.42|258.82|0
1645121620000|2022-02-17 18:13:40|260.25|258.65|260.25|258.65|260.25|258.65|260.09|258.49|0
1645121630000|2022-02-17 18:13:50|260.09|258.49|260|258.4|260.09|258.49|259.92|258.32|0
1645121640000|2022-02-17 18:14:00|260.09|258.49|260.42|258.82|260.42|258.82|259.92|258.32|0
1645121650000|2022-02-17 18:14:10|260.25|258.65|260.25|258.65|260.25|258.65|260.09|258.49|0
1645121660000|2022-02-17 18:14:20|260.09|258.49|260.09|258.49|260.25|258.65|260.09|258.49|0
1645121670000|2022-02-17 18:14:30|259.92|258.32|259.75|258.15|259.92|258.32|259.59|257.99|0
1645121680000|2022-02-17 18:14:40|259.59|257.99|259.75|258.15|259.92|258.32|259.59|257.99|0
1645121690000|2022-02-17 18:14:50|259.92|258.32|260.09|258.49|260.09|258.49|259.92|258.32|0
1645121700000|2022-02-17 18:15:00|259.92|258.32|259.92|258.32|259.92|258.32|259.75|258.15|0
1645121710000|2022-02-17 18:15:10|260.09|258.49|260.75|259.15|260.75|259.15|260.09|258.49|0
1645121720000|2022-02-17 18:15:20|260.92|259.32|261.42|259.82|261.42|259.82|260.92|259.32|0
1645121730000|2022-02-17 18:15:30|261.08|259.48|260.75|259.15|261.25|259.65|260.75|259.15|0
1645121740000|2022-02-17 18:15:40|261|259.4|260.92|259.32|261.08|259.48|260.92|259.32|0
1645121750000|2022-02-17 18:15:50|260.75|259.15|261.25|259.65|261.25|259.65|260.75|259.15|0
1645121760000|2022-02-17 18:16:00|261.41|259.81|261.41|259.81|261.41|259.81|261.25|259.65|0
1645121770000|2022-02-17 18:16:10|261.58|259.98|261.25|259.65|261.75|260.15|261.25|259.65|0
1645121780000|2022-02-17 18:16:20|261.33|259.73|261.25|259.65|261.33|259.73|261.25|259.65|0
1645121790000|2022-02-17 18:16:30|261.08|259.48|261.41|259.81|261.41|259.81|261.08|259.48|0
1645121800000|2022-02-17 18:16:40|261.25|259.65|261.25|259.65|261.25|259.65|261.08|259.48|0
1645121810000|2022-02-17 18:16:50|261.41|259.81|261.41|259.81|261.41|259.81|261.41|259.81|0
1645121820000|2022-02-17 18:17:00|261.25|259.65|260.91|259.31|261.25|259.65|260.91|259.31|0
1645121830000|2022-02-17 18:17:10|260.83|259.23|260.91|259.31|260.91|259.31|260.83|259.23|0
1645121840000|2022-02-17 18:17:20|260.58|258.98|260.75|259.15|260.75|259.15|260.42|258.82|0
1645121850000|2022-02-17 18:17:30|260.58|258.98|260.58|258.98|260.58|258.98|260.25|258.65|0
1645121860000|2022-02-17 18:17:40|260.41|258.81|260.41|258.81|260.58|258.98|260.41|258.81|0
1645121870000|2022-02-17 18:17:50|260.49|258.89|260.25|258.65|260.49|258.89|260.25|258.65|0
1645121880000|2022-02-17 18:18:00|260.08|258.48|259.92|258.32|260.08|258.48|259.92|258.32|0
1645121890000|2022-02-17 18:18:10|259.75|258.15|260.08|258.48|260.08|258.48|259.75|258.15|0
1645121900000|2022-02-17 18:18:20|259.92|258.32|259.75|258.15|259.92|258.32|259.75|258.15|0
1645121920000|2022-02-17 18:18:40|259.92|258.32|260.08|258.48|260.08|258.48|259.75|258.15|0
1645121940000|2022-02-17 18:19:00|260.25|258.65|259.25|257.65|260.25|258.65|259.25|257.65|0
1645121950000|2022-02-17 18:19:10|259.91|258.31|260.08|258.48|260.08|258.48|259.91|258.31|0
1645121960000|2022-02-17 18:19:20|260.25|258.65|259.42|257.82|260.25|258.65|259.42|257.82|0
1645121970000|2022-02-17 18:19:30|259.58|257.98|259.25|257.65|259.58|257.98|259.25|257.65|0
1645121980000|2022-02-17 18:19:40|259.16|257.56|259.25|257.65|259.25|257.65|259.08|257.48|0
1645121990000|2022-02-17 18:19:50|259.42|257.82|259.75|258.15|259.75|258.15|259.42|257.82|0
1645122000000|2022-02-17 18:20:00|259.58|257.98|259.58|257.98|259.58|257.98|259.42|257.82|0
1645122010000|2022-02-17 18:20:10|259.75|258.15|259.75|258.15|259.91|258.31|259.58|257.98|0
1645122020000|2022-02-17 18:20:20|259.91|258.31|260.41|258.81|260.41|258.81|259.91|258.31|0
1645122030000|2022-02-17 18:20:30|260.08|258.48|259.75|258.15|260.08|258.48|259.75|258.15|0
1645122040000|2022-02-17 18:20:40|259.91|258.31|259.99|258.39|260.08|258.48|259.91|258.31|0
1645122050000|2022-02-17 18:20:50|260.08|258.48|259.75|258.15|260.25|258.65|259.75|258.15|0
1645122060000|2022-02-17 18:21:00|259.91|258.31|259.91|258.31|259.91|258.31|259.91|258.31|0
1645122070000|2022-02-17 18:21:10|260.08|258.48|259.58|257.98|260.08|258.48|259.58|257.98|0
1645122080000|2022-02-17 18:21:20|259.49|257.89|259.08|257.48|259.49|257.89|259.08|257.48|0
1645122090000|2022-02-17 18:21:30|259.25|257.65|258.75|257.15|259.25|257.65|258.75|257.15|0
1645122100000|2022-02-17 18:21:40|258.42|256.82|258.42|256.82|258.42|256.82|258.25|256.65|0
1645122110000|2022-02-17 18:21:50|258.25|256.65|258.42|256.82|258.42|256.82|258.09|256.49|0
1645122120000|2022-02-17 18:22:00|258.25|256.65|258.25|256.65|258.25|256.65|258.25|256.65|0
1645122130000|2022-02-17 18:22:10|258.33|256.73|258.42|256.82|258.42|256.82|258.17|256.57|0
1645122140000|2022-02-17 18:22:20|258.25|256.65|258.42|256.82|258.42|256.82|258.09|256.49|0
1645122150000|2022-02-17 18:22:30|258.5|256.9|258.58|256.98|258.58|256.98|258.42|256.82|0
1645122160000|2022-02-17 18:22:40|258.42|256.82|258.25|256.65|258.42|256.82|258.25|256.65|0
1645122170000|2022-02-17 18:22:50|258.42|256.82|258.42|256.82|258.42|256.82|258.42|256.82|0
1645122180000|2022-02-17 18:23:00|258.58|256.98|258.75|257.15|258.92|257.32|258.58|256.98|0
1645122190000|2022-02-17 18:23:10|258.92|257.32|258.92|257.32|258.92|257.32|258.92|257.32|0
1645122200000|2022-02-17 18:23:20|258.75|257.15|258.92|257.32|258.99|257.39|258.75|257.15|0
1645122210000|2022-02-17 18:23:30|258.75|257.15|258.92|257.32|258.92|257.32|258.75|257.15|0
1645122220000|2022-02-17 18:23:40|259.08|257.48|258.58|256.98|259.08|257.48|258.58|256.98|0
1645122230000|2022-02-17 18:23:50|258.42|256.82|258.09|256.49|258.42|256.82|258.09|256.49|0
1645122240000|2022-02-17 18:24:00|257.92|256.32|257.92|256.32|257.92|256.32|257.76|256.16|0
1645122250000|2022-02-17 18:24:10|258.09|256.49|258.42|256.82|258.42|256.82|258.09|256.49|0
1645122260000|2022-02-17 18:24:20|258.25|256.65|258.25|256.65|258.25|256.65|258.25|256.65|0
1645122270000|2022-02-17 18:24:30|258.42|256.82|258|256.4|258.42|256.82|258|256.4|0
1645122280000|2022-02-17 18:24:40|257.92|256.32|257.92|256.32|257.92|256.32|257.76|256.16|0
1645122290000|2022-02-17 18:24:50|258.09|256.49|258.58|256.98|258.58|256.98|258.09|256.49|0
1645122300000|2022-02-17 18:25:00|258.75|257.15|258.25|256.65|258.75|257.15|258.25|256.65|0
1645122310000|2022-02-17 18:25:10|258.09|256.49|257.59|255.99|258.09|256.49|257.59|255.99|0
1645122320000|2022-02-17 18:25:20|257.42|255.82|257.75|256.15|257.75|256.15|257.42|255.82|0
1645122330000|2022-02-17 18:25:30|257.92|256.32|257.92|256.32|258.09|256.49|257.92|256.32|0
1645122340000|2022-02-17 18:25:40|258.08|256.48|257.92|256.32|258.08|256.48|257.92|256.32|0
1645122350000|2022-02-17 18:25:50|257.83|256.23|257.75|256.15|257.92|256.32|257.75|256.15|0
1645122360000|2022-02-17 18:26:00|257.59|255.99|258.58|256.98|258.58|256.98|257.59|255.99|0
1645122370000|2022-02-17 18:26:10|258.42|256.82|258.42|256.82|258.5|256.9|258.42|256.82|0
1645122380000|2022-02-17 18:26:20|258.25|256.65|258.08|256.48|258.25|256.65|258.08|256.48|0
1645122390000|2022-02-17 18:26:30|257.59|255.99|257.42|255.82|257.59|255.99|257.42|255.82|0
1645122400000|2022-02-17 18:26:40|257.26|255.66|257.26|255.66|257.42|255.82|257.26|255.66|0
1645122410000|2022-02-17 18:26:50|257.09|255.49|257.75|256.15|257.75|256.15|257.09|255.49|0
1645122420000|2022-02-17 18:27:00|257.92|256.32|257.92|256.32|258.08|256.48|257.75|256.15|0
1645122430000|2022-02-17 18:27:10|257.75|256.15|257.92|256.32|257.92|256.32|257.75|256.15|0
1645122440000|2022-02-17 18:27:20|258.08|256.48|257.75|256.15|258.08|256.48|257.75|256.15|0
1645122450000|2022-02-17 18:27:30|257.92|256.32|257.92|256.32|257.92|256.32|257.92|256.32|0
1645122460000|2022-02-17 18:27:40|257.75|256.15|257.75|256.15|257.75|256.15|257.59|255.99|0
1645122470000|2022-02-17 18:27:50|257.92|256.32|258.25|256.65|258.25|256.65|257.92|256.32|0
1645122480000|2022-02-17 18:28:00|257.75|256.15|257.26|255.66|257.75|256.15|257.09|255.49|0
1645122490000|2022-02-17 18:28:10|257.09|255.49|257.42|255.82|257.42|255.82|256.93|255.33|0
1645122500000|2022-02-17 18:28:20|257.26|255.66|257.26|255.66|257.42|255.82|257.26|255.66|0
1645122510000|2022-02-17 18:28:30|257.75|256.15|257.75|256.15|257.92|256.32|257.75|256.15|0
1645122520000|2022-02-17 18:28:40|257.92|256.32|258.08|256.48|258.08|256.48|257.92|256.32|0
1645122530000|2022-02-17 18:28:50|258|256.4|258.25|256.65|258.25|256.65|258|256.4|0
1645122540000|2022-02-17 18:29:00|258.41|256.81|258.41|256.81|258.58|256.98|258.25|256.65|0
1645122550000|2022-02-17 18:29:10|258.58|256.98|258.41|256.81|258.74|257.14|258.41|256.81|0
1645122560000|2022-02-17 18:29:20|258.58|256.98|258.74|257.14|258.74|257.14|258.58|256.98|0
1645122570000|2022-02-17 18:29:30|258.58|256.98|258.41|256.81|258.58|256.98|258.25|256.65|0
1645122580000|2022-02-17 18:29:40|258.25|256.65|258.41|256.81|258.41|256.81|258.25|256.65|0
1645122590000|2022-02-17 18:29:50|258.74|257.14|258.74|257.14|258.99|257.39|258.74|257.14|0
1645122600000|2022-02-17 18:30:00|258.58|256.98|258.25|256.65|258.58|256.98|258.25|256.65|0
1645122610000|2022-02-17 18:30:10|258.08|256.48|258.41|256.81|258.41|256.81|258.08|256.48|0
1645122620000|2022-02-17 18:30:20|258.58|256.98|258.74|257.14|258.74|257.14|258.58|256.98|0
1645122630000|2022-02-17 18:30:30|258.58|256.98|258.41|256.81|258.58|256.98|258.41|256.81|0
1645122640000|2022-02-17 18:30:40|258.58|256.98|258.41|256.81|258.58|256.98|258.41|256.81|0
1645122650000|2022-02-17 18:30:50|258.25|256.65|258.41|256.81|258.41|256.81|258.25|256.65|0
1645122660000|2022-02-17 18:31:00|258.58|256.98|258.41|256.81|258.58|256.98|258.41|256.81|0
1645122670000|2022-02-17 18:31:10|258.74|257.14|258.91|257.31|258.91|257.31|258.74|257.14|0
1645122680000|2022-02-17 18:31:20|259.07|257.47|259.15|257.55|259.24|257.64|258.91|257.31|0
1645122690000|2022-02-17 18:31:30|259.24|257.64|259.32|257.72|259.4|257.8|259.24|257.64|0
1645122700000|2022-02-17 18:31:40|259.4|257.8|259.74|258.14|259.74|258.14|259.4|257.8|0
1645122710000|2022-02-17 18:31:50|259.9|258.3|260.07|258.47|260.23|258.63|259.9|258.3|0
1645122720000|2022-02-17 18:32:00|259.98|258.38|259.9|258.3|259.98|258.38|259.9|258.3|0
1645122730000|2022-02-17 18:32:10|260.07|258.47|260.57|258.97|260.73|259.13|260.07|258.47|0
1645122740000|2022-02-17 18:32:20|260.31|258.71|259.9|258.3|260.31|258.71|259.9|258.3|0
1645122750000|2022-02-17 18:32:30|259.74|258.14|259.74|258.14|259.74|258.14|259.57|257.97|0
1645122760000|2022-02-17 18:32:40|259.57|257.97|259.57|257.97|259.57|257.97|259.4|257.8|0
1645122770000|2022-02-17 18:32:50|259.74|258.14|259.9|258.3|259.9|258.3|259.74|258.14|0
1645122790000|2022-02-17 18:33:10|260.07|258.47|259.9|258.3|260.07|258.47|259.74|258.14|0
1645122800000|2022-02-17 18:33:20|259.74|258.14|259.74|258.14|259.9|258.3|259.74|258.14|0
1645122810000|2022-02-17 18:33:30|259.9|258.3|260.07|258.47|260.07|258.47|259.9|258.3|0
1645122820000|2022-02-17 18:33:40|259.9|258.3|260.73|259.13|260.73|259.13|259.9|258.3|0
1645122830000|2022-02-17 18:33:50|260.9|259.3|261.23|259.63|261.23|259.63|260.9|259.3|0
1645122840000|2022-02-17 18:34:00|261.06|259.46|260.57|258.97|261.06|259.46|260.4|258.8|0
1645122850000|2022-02-17 18:34:10|260.73|259.13|260.56|258.96|260.73|259.13|260.56|258.96|0
1645122860000|2022-02-17 18:34:20|260.4|258.8|260.9|259.3|260.9|259.3|260.4|258.8|0
1645122870000|2022-02-17 18:34:30|260.73|259.13|260.56|258.96|260.73|259.13|260.56|258.96|0
1645122880000|2022-02-17 18:34:40|260.73|259.13|260.23|258.63|260.73|259.13|260.23|258.63|0
1645122890000|2022-02-17 18:34:50|260.07|258.47|259.9|258.3|260.07|258.47|259.9|258.3|0
1645122900000|2022-02-17 18:35:00|259.73|258.13|259.57|257.97|259.73|258.13|259.57|257.97|0
1645122910000|2022-02-17 18:35:10|259.73|258.13|260.4|258.8|260.4|258.8|259.73|258.13|0
1645122920000|2022-02-17 18:35:20|260.56|258.96|260.56|258.96|260.73|259.13|260.56|258.96|0
1645122930000|2022-02-17 18:35:30|260.4|258.8|260.56|258.96|260.73|259.13|260.4|258.8|0
1645122940000|2022-02-17 18:35:40|260.4|258.8|260.56|258.96|260.56|258.96|260.23|258.63|0
1645122950000|2022-02-17 18:35:50|260.06|258.46|260.06|258.46|260.06|258.46|260.06|258.46|0
1645122960000|2022-02-17 18:36:00|260.14|258.54|260.06|258.46|260.23|258.63|260.06|258.46|0
1645122970000|2022-02-17 18:36:10|259.9|258.3|259.57|257.97|259.9|258.3|259.57|257.97|0
1645122980000|2022-02-17 18:36:20|259.4|257.8|260.06|258.46|260.06|258.46|259.4|257.8|0
1645122990000|2022-02-17 18:36:30|259.73|258.13|260.06|258.46|260.06|258.46|259.73|258.13|0
1645123000000|2022-02-17 18:36:40|259.9|258.3|260.06|258.46|260.06|258.46|259.73|258.13|0
1645123010000|2022-02-17 18:36:50|259.9|258.3|259.73|258.13|259.9|258.3|259.57|257.97|0
1645123020000|2022-02-17 18:37:00|259.57|257.97|259.4|257.8|259.57|257.97|259.4|257.8|0
1645123030000|2022-02-17 18:37:10|259.23|257.63|259.23|257.63|259.4|257.8|259.23|257.63|0
1645123040000|2022-02-17 18:37:20|259.4|257.8|259.23|257.63|259.4|257.8|259.23|257.63|0
1645123050000|2022-02-17 18:37:30|259.07|257.47|259.07|257.47|259.07|257.47|259.07|257.47|0
1645123060000|2022-02-17 18:37:40|258.9|257.3|258.9|257.3|259.07|257.47|258.9|257.3|0
1645123070000|2022-02-17 18:37:50|259.07|257.47|258.74|257.14|259.07|257.47|258.74|257.14|0
1645123080000|2022-02-17 18:38:00|258.57|256.97|258.57|256.97|258.74|257.14|258.57|256.97|0
1645123090000|2022-02-17 18:38:10|258.4|256.8|258.57|256.97|258.57|256.97|258.4|256.8|0
1645123100000|2022-02-17 18:38:20|258.73|257.13|258.73|257.13|258.73|257.13|258.73|257.13|0
1645123110000|2022-02-17 18:38:30|258.57|256.97|258.65|257.05|258.73|257.13|258.57|256.97|0
1645123120000|2022-02-17 18:38:40|258.57|256.97|258.73|257.13|258.73|257.13|258.57|256.97|0
1645123130000|2022-02-17 18:38:50|258.57|256.97|258.48|256.88|258.57|256.97|258.48|256.88|0
1645123140000|2022-02-17 18:39:00|258.57|256.97|258.24|256.64|258.57|256.97|258.24|256.64|0
1645123150000|2022-02-17 18:39:10|258.4|256.8|258.07|256.47|258.4|256.8|258.07|256.47|0
1645123160000|2022-02-17 18:39:20|258.24|256.64|257.74|256.14|258.24|256.64|257.74|256.14|0
1645123170000|2022-02-17 18:39:30|257.91|256.31|257.74|256.14|258.07|256.47|257.74|256.14|0
1645123180000|2022-02-17 18:39:40|257.82|256.22|258.07|256.47|258.07|256.47|257.82|256.22|0
1645123190000|2022-02-17 18:39:50|257.91|256.31|257.91|256.31|258.07|256.47|257.91|256.31|0
1645123200000|2022-02-17 18:40:00|257.74|256.14|257.24|255.64|257.74|256.14|257.24|255.64|0
1645123210000|2022-02-17 18:40:10|257.41|255.81|257.08|255.48|257.41|255.81|257.08|255.48|0
1645123220000|2022-02-17 18:40:20|256.91|255.31|256.91|255.31|257.08|255.48|256.91|255.31|0
1645123230000|2022-02-17 18:40:30|256.75|255.15|256.75|255.15|256.75|255.15|256.58|254.98|0
1645123240000|2022-02-17 18:40:40|257.08|255.48|257.08|255.48|257.08|255.48|256.75|255.15|0
1645123250000|2022-02-17 18:40:50|257.24|255.64|257.08|255.48|257.24|255.64|257.08|255.48|0
1645123260000|2022-02-17 18:41:00|257.24|255.64|257.24|255.64|257.41|255.81|257.24|255.64|0
1645123270000|2022-02-17 18:41:10|257.08|255.48|256.91|255.31|257.08|255.48|256.91|255.31|0
1645123280000|2022-02-17 18:41:20|256.75|255.15|256.75|255.15|256.75|255.15|256.75|255.15|0
1645123290000|2022-02-17 18:41:30|256.58|254.98|256.58|254.98|256.58|254.98|256.58|254.98|0
1645123300000|2022-02-17 18:41:40|256.25|254.65|256.42|254.82|256.42|254.82|256.25|254.65|0
1645123310000|2022-02-17 18:41:50|256.58|254.98|256.75|255.15|256.75|255.15|256.58|254.98|0
1645123320000|2022-02-17 18:42:00|256.58|254.98|256.58|254.98|256.58|254.98|256.58|254.98|0
1645123330000|2022-02-17 18:42:10|256.75|255.15|256.75|255.15|256.99|255.39|256.75|255.15|0
1645123340000|2022-02-17 18:42:20|256.37|254.77|256.04|254.44|256.37|254.77|256.04|254.44|0
1645123350000|2022-02-17 18:42:30|256.12|254.52|256.12|254.52|256.12|254.52|256.12|254.52|0
1645123360000|2022-02-17 18:42:40|256.2|254.6|256.2|254.6|256.2|254.6|256.12|254.52|0
1645123370000|2022-02-17 18:42:50|256.04|254.44|256.04|254.44|256.04|254.44|255.87|254.27|0
1645123380000|2022-02-17 18:43:00|255.87|254.27|256.2|254.6|256.2|254.6|255.87|254.27|0
1645123390000|2022-02-17 18:43:10|256.04|254.44|256.04|254.44|256.04|254.44|256.04|254.44|0
1645123400000|2022-02-17 18:43:20|256.2|254.6|256.12|254.52|256.2|254.6|256.12|254.52|0
1645123410000|2022-02-17 18:43:30|256.04|254.44|256.2|254.6|256.2|254.6|256.04|254.44|0
1645123420000|2022-02-17 18:43:40|256.04|254.44|255.87|254.27|256.04|254.44|255.71|254.11|0
1645123430000|2022-02-17 18:43:50|255.95|254.35|255.87|254.27|256.04|254.44|255.87|254.27|0
1645123440000|2022-02-17 18:44:00|256.37|254.77|256.37|254.77|256.53|254.93|256.37|254.77|0
1645123450000|2022-02-17 18:44:10|256.7|255.1|256.53|254.93|256.7|255.1|256.53|254.93|0
1645123460000|2022-02-17 18:44:20|256.7|255.1|256.78|255.18|256.86|255.26|256.7|255.1|0
1645123470000|2022-02-17 18:44:30|256.86|255.26|256.7|255.1|256.86|255.26|256.7|255.1|0
1645123480000|2022-02-17 18:44:40|256.86|255.26|256.86|255.26|257.03|255.43|256.86|255.26|0
1645123490000|2022-02-17 18:44:50|256.7|255.1|256.7|255.1|256.7|255.1|256.7|255.1|0
1645123500000|2022-02-17 18:45:00|256.53|254.93|256.7|255.1|256.7|255.1|256.37|254.77|0
1645123510000|2022-02-17 18:45:10|256.53|254.93|256.37|254.77|256.53|254.93|256.37|254.77|0
1645123520000|2022-02-17 18:45:20|256.2|254.6|255.78|254.18|256.2|254.6|255.78|254.18|0
1645123530000|2022-02-17 18:45:30|255.87|254.27|256.2|254.6|256.2|254.6|255.87|254.27|0
1645123540000|2022-02-17 18:45:40|256.36|254.76|256.2|254.6|256.36|254.76|256.2|254.6|0
1645123550000|2022-02-17 18:45:50|256.03|254.43|255.87|254.27|256.03|254.43|255.87|254.27|0
1645123560000|2022-02-17 18:46:00|255.7|254.1|255.54|253.94|255.87|254.27|255.54|253.94|0
1645123570000|2022-02-17 18:46:10|255.37|253.77|255.7|254.1|255.7|254.1|255.37|253.77|0
1645123580000|2022-02-17 18:46:20|256.03|254.43|255.7|254.1|256.03|254.43|255.54|253.94|0
1645123590000|2022-02-17 18:46:30|255.54|253.94|255.7|254.1|255.7|254.1|255.54|253.94|0
1645123610000|2022-02-17 18:46:50|256.03|254.43|256.03|254.43|256.03|254.43|256.03|254.43|0
1645123620000|2022-02-17 18:47:00|256.36|254.76|256.53|254.93|256.53|254.93|256.36|254.76|0
1645123630000|2022-02-17 18:47:10|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1645123640000|2022-02-17 18:47:20|256.2|254.6|256.36|254.76|256.53|254.93|256.2|254.6|0
1645123650000|2022-02-17 18:47:30|256.2|254.6|255.87|254.27|256.2|254.6|255.87|254.27|0
1645123660000|2022-02-17 18:47:40|255.7|254.1|255.37|253.77|255.7|254.1|255.37|253.77|0
1645123670000|2022-02-17 18:47:50|255.04|253.44|255.37|253.77|255.37|253.77|255.04|253.44|0
1645123680000|2022-02-17 18:48:00|255.21|253.61|255.37|253.77|255.37|253.77|255.21|253.61|0
1645123690000|2022-02-17 18:48:10|255.54|253.94|255.87|254.27|255.87|254.27|255.54|253.94|0
1645123700000|2022-02-17 18:48:20|256.03|254.43|256.03|254.43|256.03|254.43|256.03|254.43|0
1645123710000|2022-02-17 18:48:30|255.7|254.1|255.45|253.85|255.7|254.1|255.45|253.85|0
1645123720000|2022-02-17 18:48:40|255.54|253.94|255.54|253.94|255.54|253.94|255.37|253.77|0
1645123730000|2022-02-17 18:48:50|255.7|254.1|255.37|253.77|255.7|254.1|255.37|253.77|0
1645123740000|2022-02-17 18:49:00|255.21|253.61|255.37|253.77|255.37|253.77|255.21|253.61|0
1645123750000|2022-02-17 18:49:10|255.21|253.61|255.54|253.94|255.54|253.94|255.21|253.61|0
1645123760000|2022-02-17 18:49:20|255.7|254.1|255.54|253.94|255.7|254.1|255.37|253.77|0
1645123770000|2022-02-17 18:49:30|255.7|254.1|255.54|253.94|255.7|254.1|255.54|253.94|0
1645123780000|2022-02-17 18:49:40|255.37|253.77|255.7|254.1|255.7|254.1|255.37|253.77|0
1645123790000|2022-02-17 18:49:50|255.87|254.27|255.54|253.94|255.87|254.27|255.54|253.94|0
1645123800000|2022-02-17 18:50:00|255.37|253.77|255.21|253.61|255.54|253.94|255.21|253.61|0
1645123810000|2022-02-17 18:50:10|255.37|253.77|255.21|253.61|255.37|253.77|255.21|253.61|0
1645123820000|2022-02-17 18:50:20|255.37|253.77|255.7|254.1|255.87|254.27|255.37|253.77|0
1645123830000|2022-02-17 18:50:30|255.87|254.27|255.7|254.1|255.87|254.27|255.7|254.1|0
1645123840000|2022-02-17 18:50:40|256.19|254.59|256.19|254.59|256.36|254.76|256.19|254.59|0
1645123850000|2022-02-17 18:50:50|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1645123860000|2022-02-17 18:51:00|256.19|254.59|256.19|254.59|256.19|254.59|256.03|254.43|0
1645123870000|2022-02-17 18:51:10|256.36|254.76|256.52|254.92|256.69|255.09|256.36|254.76|0
1645123880000|2022-02-17 18:51:20|256.69|255.09|256.85|255.25|256.86|255.26|256.69|255.09|0
1645123890000|2022-02-17 18:51:30|256.69|255.09|257.02|255.42|257.02|255.42|256.69|255.09|0
1645123900000|2022-02-17 18:51:40|257.19|255.59|257.52|255.92|257.52|255.92|257.19|255.59|0
1645123910000|2022-02-17 18:51:50|257.35|255.75|257.19|255.59|257.35|255.75|257.19|255.59|0
1645123920000|2022-02-17 18:52:00|256.85|255.25|256.69|255.09|256.85|255.25|256.69|255.09|0
1645123930000|2022-02-17 18:52:10|256.77|255.17|256.52|254.92|256.77|255.17|256.52|254.92|0
1645123940000|2022-02-17 18:52:20|256.69|255.09|256.52|254.92|256.69|255.09|256.52|254.92|0
1645123950000|2022-02-17 18:52:30|256.69|255.09|256.69|255.09|256.69|255.09|256.69|255.09|0
1645123960000|2022-02-17 18:52:40|256.6|255|256.69|255.09|256.69|255.09|256.36|254.76|0
1645123970000|2022-02-17 18:52:50|256.85|255.25|256.85|255.25|256.93|255.33|256.85|255.25|0
1645123980000|2022-02-17 18:53:00|256.69|255.09|256.85|255.25|256.85|255.25|256.69|255.09|0
1645123990000|2022-02-17 18:53:10|256.69|255.09|256.36|254.76|256.69|255.09|256.36|254.76|0
1645124000000|2022-02-17 18:53:20|256.52|254.92|256.69|255.09|256.69|255.09|256.52|254.92|0
1645124010000|2022-02-17 18:53:30|256.85|255.25|257.02|255.42|257.02|255.42|256.85|255.25|0
1645124020000|2022-02-17 18:53:40|257.18|255.58|257.18|255.58|257.18|255.58|257.18|255.58|0
1645124030000|2022-02-17 18:53:50|257.02|255.42|257.35|255.75|257.35|255.75|257.02|255.42|0
1645124040000|2022-02-17 18:54:00|257.51|255.91|257.35|255.75|257.51|255.91|257.35|255.75|0
1645124050000|2022-02-17 18:54:10|257.18|255.58|257.02|255.42|257.18|255.58|257.02|255.42|0
1645124060000|2022-02-17 18:54:20|257.1|255.5|257.02|255.42|257.1|255.5|257.02|255.42|0
1645124070000|2022-02-17 18:54:30|257.18|255.58|257.18|255.58|257.18|255.58|257.18|255.58|0
1645124080000|2022-02-17 18:54:40|257.26|255.66|257.18|255.58|257.35|255.75|257.18|255.58|0
1645124090000|2022-02-17 18:54:50|257.35|255.75|257.35|255.75|257.35|255.75|257.18|255.58|0
1645124100000|2022-02-17 18:55:00|257.18|255.58|256.85|255.25|257.18|255.58|256.85|255.25|0
1645124110000|2022-02-17 18:55:10|256.69|255.09|256.85|255.25|257.02|255.42|256.69|255.09|0
1645124120000|2022-02-17 18:55:20|257.02|255.42|257.18|255.58|257.18|255.58|257.02|255.42|0
1645124130000|2022-02-17 18:55:30|257.35|255.75|257.35|255.75|257.35|255.75|257.18|255.58|0
1645124140000|2022-02-17 18:55:40|257.18|255.58|257.18|255.58|257.18|255.58|257.18|255.58|0
1645124150000|2022-02-17 18:55:50|257.35|255.75|257.02|255.42|257.35|255.75|257.02|255.42|0
1645124160000|2022-02-17 18:56:00|256.85|255.25|256.85|255.25|257.02|255.42|256.85|255.25|0
1645124170000|2022-02-17 18:56:10|257.02|255.42|256.85|255.25|257.02|255.42|256.85|255.25|0
1645124180000|2022-02-17 18:56:20|257.02|255.42|257.02|255.42|257.02|255.42|257.02|255.42|0
1645124190000|2022-02-17 18:56:30|256.93|255.33|257.18|255.58|257.18|255.58|256.93|255.33|0
1645124200000|2022-02-17 18:56:40|257.02|255.42|256.85|255.25|257.02|255.42|256.85|255.25|0
1645124210000|2022-02-17 18:56:50|257.02|255.42|257.01|255.41|257.02|255.42|257.01|255.41|0
1645124220000|2022-02-17 18:57:00|256.85|255.25|256.85|255.25|256.85|255.25|256.68|255.08|0
1645124240000|2022-02-17 18:57:20|257.18|255.58|256.85|255.25|257.18|255.58|256.85|255.25|0
1645124250000|2022-02-17 18:57:30|257.01|255.41|257.01|255.41|257.35|255.75|257.01|255.41|0
1645124260000|2022-02-17 18:57:40|257.18|255.58|257.01|255.41|257.35|255.75|257.01|255.41|0
1645124270000|2022-02-17 18:57:50|257.18|255.58|257.18|255.58|257.26|255.66|257.18|255.58|0
1645124280000|2022-02-17 18:58:00|257.34|255.74|257.51|255.91|257.51|255.91|257.34|255.74|0
1645124290000|2022-02-17 18:58:10|257.68|256.08|257.84|256.24|258.01|256.41|257.68|256.08|0
1645124300000|2022-02-17 18:58:20|257.68|256.08|257.51|255.91|257.68|256.08|257.51|255.91|0
1645124310000|2022-02-17 18:58:30|257.34|255.74|256.85|255.25|257.34|255.74|256.85|255.25|0
1645124320000|2022-02-17 18:58:40|256.68|255.08|256.85|255.25|256.85|255.25|256.52|254.92|0
1645124330000|2022-02-17 18:58:50|256.68|255.08|257.18|255.58|257.18|255.58|256.68|255.08|0
1645124340000|2022-02-17 18:59:00|257.01|255.41|257.18|255.58|257.18|255.58|257.01|255.41|0
1645124350000|2022-02-17 18:59:10|257.01|255.41|257.01|255.41|257.01|255.41|256.85|255.25|0
1645124360000|2022-02-17 18:59:20|257.18|255.58|257.18|255.58|257.34|255.74|257.18|255.58|0
1645124370000|2022-02-17 18:59:30|257.09|255.49|257.01|255.41|257.18|255.58|257.01|255.41|0
1645124380000|2022-02-17 18:59:40|256.85|255.25|257.01|255.41|257.01|255.41|256.85|255.25|0
1645124390000|2022-02-17 18:59:50|257.18|255.58|257.34|255.74|257.34|255.74|257.18|255.58|0
1645124400000|2022-02-17 19:00:00|257.18|255.58|257.01|255.41|257.18|255.58|257.01|255.41|0
1645124410000|2022-02-17 19:00:10|256.68|255.08|256.52|254.92|256.68|255.08|256.52|254.92|0
1645124420000|2022-02-17 19:00:20|256.35|254.75|256.02|254.42|256.35|254.75|256.02|254.42|0
1645124430000|2022-02-17 19:00:30|255.69|254.09|256.19|254.59|256.19|254.59|255.69|254.09|0
1645124440000|2022-02-17 19:00:40|256.26|254.66|255.69|254.09|256.26|254.66|255.69|254.09|0
1645124450000|2022-02-17 19:00:50|255.85|254.25|255.36|253.76|255.85|254.25|255.36|253.76|0
1645124460000|2022-02-17 19:01:00|255.52|253.92|255.03|253.43|255.52|253.92|255.03|253.43|0
1645124470000|2022-02-17 19:01:10|255.2|253.6|255.03|253.43|255.27|253.67|255.03|253.43|0
1645124480000|2022-02-17 19:01:20|255.2|253.6|255.52|253.92|255.52|253.92|255.19|253.59|0
1645124490000|2022-02-17 19:01:30|255.69|254.09|255.69|254.09|255.69|254.09|255.52|253.92|0
1645124500000|2022-02-17 19:01:40|255.52|253.92|255.52|253.92|255.52|253.92|255.52|253.92|0
1645124510000|2022-02-17 19:01:50|255.36|253.76|255.19|253.59|255.36|253.76|255.19|253.59|0
1645124520000|2022-02-17 19:02:00|255.36|253.76|255.03|253.43|255.36|253.76|255.03|253.43|0
1645124530000|2022-02-17 19:02:10|255.19|253.59|254.86|253.26|255.19|253.59|254.86|253.26|0
1645124540000|2022-02-17 19:02:20|254.7|253.1|254.54|252.94|254.7|253.1|254.54|252.94|0
1645124550000|2022-02-17 19:02:30|254.86|253.26|255.19|253.59|255.19|253.59|254.86|253.26|0
1645124560000|2022-02-17 19:02:40|255.03|253.43|255.03|253.43|255.03|253.43|254.86|253.26|0
1645124570000|2022-02-17 19:02:50|255.19|253.59|255.19|253.59|255.19|253.59|254.86|253.26|0
1645124580000|2022-02-17 19:03:00|255.36|253.76|255.36|253.76|255.52|253.92|255.19|253.59|0
1645124590000|2022-02-17 19:03:10|255.69|254.09|256.02|254.42|256.02|254.42|255.69|254.09|0
1645124600000|2022-02-17 19:03:20|255.85|254.25|256.02|254.42|256.18|254.58|255.85|254.25|0
1645124610000|2022-02-17 19:03:30|255.85|254.25|256.02|254.42|256.02|254.42|255.85|254.25|0
1645124620000|2022-02-17 19:03:40|255.69|254.09|255.69|254.09|255.85|254.25|255.69|254.09|0
1645124630000|2022-02-17 19:03:50|255.52|253.92|255.19|253.59|255.52|253.92|255.19|253.59|0
1645124640000|2022-02-17 19:04:00|255.36|253.76|255.03|253.43|255.36|253.76|255.03|253.43|0
1645124650000|2022-02-17 19:04:10|254.86|253.26|255.03|253.43|255.03|253.43|254.86|253.26|0
1645124660000|2022-02-17 19:04:20|254.86|253.26|255.03|253.43|255.03|253.43|254.86|253.26|0
1645124670000|2022-02-17 19:04:30|255.27|253.67|255.36|253.76|255.36|253.76|255.27|253.67|0
1645124680000|2022-02-17 19:04:40|255.19|253.59|255.03|253.43|255.36|253.76|255.03|253.43|0
1645124690000|2022-02-17 19:04:50|255.19|253.59|255.36|253.76|255.36|253.76|255.19|253.59|0
1645124700000|2022-02-17 19:05:00|255.52|253.92|255.36|253.76|255.52|253.92|255.36|253.76|0
1645124710000|2022-02-17 19:05:10|255.19|253.59|255.03|253.43|255.36|253.76|255.03|253.43|0
1645124720000|2022-02-17 19:05:20|255.19|253.59|255.19|253.59|255.19|253.59|255.19|253.59|0
1645124730000|2022-02-17 19:05:30|255.36|253.76|255.03|253.43|255.36|253.76|255.03|253.43|0
1645124740000|2022-02-17 19:05:40|254.86|253.26|254.53|252.93|254.86|253.26|254.53|252.93|0
1645124750000|2022-02-17 19:05:50|254.7|253.1|254.53|252.93|254.7|253.1|254.53|252.93|0
1645124760000|2022-02-17 19:06:00|254.37|252.77|254.53|252.93|254.53|252.93|254.37|252.77|0
1645124770000|2022-02-17 19:06:10|254.7|253.1|254.7|253.1|254.86|253.26|254.61|253.01|0
1645124780000|2022-02-17 19:06:20|254.37|252.77|254.2|252.6|254.37|252.77|254.2|252.6|0
1645124790000|2022-02-17 19:06:30|254.37|252.77|254.37|252.77|254.37|252.77|254.37|252.77|0
1645124800000|2022-02-17 19:06:40|254.2|252.6|254.37|252.77|254.37|252.77|254.2|252.6|0
1645124810000|2022-02-17 19:06:50|254.2|252.6|254.2|252.6|254.2|252.6|254.2|252.6|0
1645124820000|2022-02-17 19:07:00|254.37|252.77|254.53|252.93|254.53|252.93|254.37|252.77|0
1645124830000|2022-02-17 19:07:10|254.7|253.1|254.53|252.93|254.7|253.1|254.37|252.77|0
1645124840000|2022-02-17 19:07:20|254.37|252.77|254.53|252.93|254.53|252.93|254.37|252.77|0
1645124850000|2022-02-17 19:07:30|254.37|252.77|254.37|252.77|254.37|252.77|254.2|252.6|0
1645124860000|2022-02-17 19:07:40|254.2|252.6|254.2|252.6|254.2|252.6|254.04|252.44|0
1645124870000|2022-02-17 19:07:50|254.04|252.44|254.53|252.93|254.53|252.93|254.04|252.44|0
1645124880000|2022-02-17 19:08:00|254.86|253.26|254.69|253.09|254.86|253.26|254.69|253.09|0
1645124890000|2022-02-17 19:08:10|254.53|252.93|254.53|252.93|254.69|253.09|254.53|252.93|0
1645124900000|2022-02-17 19:08:20|254.69|253.09|254.94|253.34|254.94|253.34|254.69|253.09|0
1645124910000|2022-02-17 19:08:30|254.86|253.26|254.69|253.09|255.02|253.42|254.69|253.09|0
1645124920000|2022-02-17 19:08:40|254.36|252.76|254.69|253.09|254.69|253.09|254.36|252.76|0
1645124930000|2022-02-17 19:08:50|254.53|252.93|254.36|252.76|254.53|252.93|254.36|252.76|0
1645124940000|2022-02-17 19:09:00|254.04|252.44|253.38|251.78|254.04|252.44|253.38|251.78|0
1645124950000|2022-02-17 19:09:10|253.54|251.94|253.38|251.78|253.54|251.94|253.38|251.78|0
1645124960000|2022-02-17 19:09:20|253.54|251.94|253.54|251.94|253.54|251.94|253.54|251.94|0
1645124970000|2022-02-17 19:09:30|253.38|251.78|252.72|251.12|253.38|251.78|252.72|251.12|0
1645124980000|2022-02-17 19:09:40|252.39|250.79|252.07|250.47|252.39|250.79|252.07|250.47|0
1645124990000|2022-02-17 19:09:50|252.23|250.63|252.56|250.96|252.72|251.12|252.23|250.63|0
1645125000000|2022-02-17 19:10:00|252.39|250.79|252.07|250.47|252.39|250.79|252.07|250.47|0
1645125010000|2022-02-17 19:10:10|252.23|250.63|252.39|250.79|252.39|250.79|252.23|250.63|0
1645125020000|2022-02-17 19:10:20|252.23|250.63|252.56|250.96|252.56|250.96|252.23|250.63|0
1645125030000|2022-02-17 19:10:30|252.72|251.12|252.56|250.96|252.72|251.12|252.56|250.96|0
1645125040000|2022-02-17 19:10:40|252.72|251.12|252.56|250.96|252.72|251.12|252.56|250.96|0
1645125050000|2022-02-17 19:10:50|252.39|250.79|252.56|250.96|252.56|250.96|252.39|250.79|0
1645125060000|2022-02-17 19:11:00|252.39|250.79|252.06|250.46|252.39|250.79|252.06|250.46|0
1645125070000|2022-02-17 19:11:10|251.9|250.3|251.9|250.3|251.9|250.3|251.9|250.3|0
1645125080000|2022-02-17 19:11:20|251.74|250.14|251.9|250.3|251.9|250.3|251.74|250.14|0
1645125090000|2022-02-17 19:11:30|252.06|250.46|252.23|250.63|252.23|250.63|252.06|250.46|0
1645125100000|2022-02-17 19:11:40|252.39|250.79|252.39|250.79|252.39|250.79|252.39|250.79|0
1645125110000|2022-02-17 19:11:50|252.23|250.63|252.06|250.46|252.23|250.63|252.06|250.46|0
1645125120000|2022-02-17 19:12:00|251.74|250.14|251.57|249.97|251.74|250.14|251.57|249.97|0
1645125130000|2022-02-17 19:12:10|251.25|249.65|251.57|249.97|251.57|249.97|251.25|249.65|0
1645125140000|2022-02-17 19:12:20|251.74|250.14|251.41|249.81|251.74|250.14|251.41|249.81|0
1645125150000|2022-02-17 19:12:30|251.57|249.97|251.57|249.97|251.57|249.97|251.57|249.97|0
1645125170000|2022-02-17 19:12:50|251.74|250.14|251.74|250.14|251.9|250.3|251.74|250.14|0
1645125180000|2022-02-17 19:13:00|251.57|249.97|251.9|250.3|251.9|250.3|251.57|249.97|0
1645125190000|2022-02-17 19:13:10|252.06|250.46|252.55|250.95|252.55|250.95|252.06|250.46|0
1645125200000|2022-02-17 19:13:20|252.39|250.79|252.55|250.95|252.55|250.95|252.39|250.79|0
1645125210000|2022-02-17 19:13:30|252.39|250.79|252.39|250.79|252.39|250.79|252.39|250.79|0
1645125220000|2022-02-17 19:13:40|252.72|251.12|252.88|251.28|252.88|251.28|252.72|251.12|0
1645125230000|2022-02-17 19:13:50|252.72|251.12|252.55|250.95|252.72|251.12|252.55|250.95|0
1645125240000|2022-02-17 19:14:00|252.47|250.87|252.55|250.95|252.55|250.95|252.47|250.87|0
1645125250000|2022-02-17 19:14:10|252.88|251.28|253.21|251.61|253.21|251.61|252.72|251.12|0
1645125260000|2022-02-17 19:14:20|253.37|251.77|253.45|251.85|253.45|251.85|253.37|251.77|0
1645125270000|2022-02-17 19:14:30|253.37|251.77|253.54|251.94|253.7|252.1|253.37|251.77|0
1645125280000|2022-02-17 19:14:40|253.7|252.1|253.54|251.94|253.87|252.27|253.54|251.94|0
1645125290000|2022-02-17 19:14:50|253.7|252.1|253.7|252.1|253.87|252.27|253.7|252.1|0
1645125300000|2022-02-17 19:15:00|253.54|251.94|253.37|251.77|253.54|251.94|253.37|251.77|0
1645125310000|2022-02-17 19:15:10|253.54|251.94|253.37|251.77|253.54|251.94|253.21|251.61|0
1645125320000|2022-02-17 19:15:20|253.21|251.61|252.88|251.28|253.21|251.61|252.88|251.28|0
1645125330000|2022-02-17 19:15:30|252.72|251.12|252.88|251.28|253.04|251.44|252.72|251.12|0
1645125340000|2022-02-17 19:15:40|253.04|251.44|252.88|251.28|253.04|251.44|252.72|251.12|0
1645125350000|2022-02-17 19:15:50|253.04|251.44|253.04|251.44|253.04|251.44|253.04|251.44|0
1645125360000|2022-02-17 19:16:00|253.21|251.61|253.04|251.44|253.37|251.77|253.04|251.44|0
1645125370000|2022-02-17 19:16:10|253.21|251.61|253.29|251.69|253.29|251.69|253.21|251.61|0
1645125380000|2022-02-17 19:16:20|253.21|251.61|253.21|251.61|253.21|251.61|253.21|251.61|0
1645125390000|2022-02-17 19:16:30|253.37|251.77|253.37|251.77|253.54|251.94|253.37|251.77|0
1645125400000|2022-02-17 19:16:40|253.53|251.93|253.37|251.77|253.53|251.93|253.37|251.77|0
1645125410000|2022-02-17 19:16:50|253.53|251.93|253.7|252.1|253.7|252.1|253.53|251.93|0
1645125420000|2022-02-17 19:17:00|253.86|252.26|254.52|252.92|254.69|253.09|253.86|252.26|0
1645125430000|2022-02-17 19:17:10|254.36|252.76|254.52|252.92|254.52|252.92|254.19|252.59|0
1645125440000|2022-02-17 19:17:20|254.69|253.09|254.52|252.92|254.85|253.25|254.52|252.92|0
1645125450000|2022-02-17 19:17:30|254.69|253.09|255.01|253.41|255.01|253.41|254.69|253.09|0
1645125460000|2022-02-17 19:17:40|254.85|253.25|255.01|253.41|255.01|253.41|254.85|253.25|0
1645125470000|2022-02-17 19:17:50|254.68|253.08|254.6|253|254.68|253.08|254.6|253|0
1645125480000|2022-02-17 19:18:00|254.36|252.76|254.36|252.76|254.52|252.92|254.36|252.76|0
1645125490000|2022-02-17 19:18:10|254.52|252.92|254.36|252.76|254.52|252.92|254.19|252.59|0
1645125500000|2022-02-17 19:18:20|254.19|252.59|254.19|252.59|254.19|252.59|254.19|252.59|0
1645125510000|2022-02-17 19:18:30|254.36|252.76|254.52|252.92|254.68|253.08|254.36|252.76|0
1645125520000|2022-02-17 19:18:40|254.35|252.75|254.35|252.75|254.43|252.83|254.35|252.75|0
1645125530000|2022-02-17 19:18:50|254.52|252.92|254.52|252.92|254.52|252.92|254.52|252.92|0
1645125540000|2022-02-17 19:19:00|254.35|252.75|254.35|252.75|254.52|252.92|254.35|252.75|0
1645125550000|2022-02-17 19:19:10|254.52|252.92|253.86|252.26|254.52|252.92|253.86|252.26|0
1645125560000|2022-02-17 19:19:20|254.03|252.43|254.03|252.43|254.03|252.43|253.86|252.26|0
1645125570000|2022-02-17 19:19:30|253.7|252.1|254.03|252.43|254.03|252.43|253.7|252.1|0
1645125580000|2022-02-17 19:19:40|253.86|252.26|253.86|252.26|254.02|252.42|253.86|252.26|0
1645125590000|2022-02-17 19:19:50|254.02|252.42|253.7|252.1|254.02|252.42|253.7|252.1|0
1645125600000|2022-02-17 19:20:00|253.37|251.77|253.37|251.77|253.7|252.1|253.37|251.77|0
1645125610000|2022-02-17 19:20:10|253.2|251.6|253.37|251.77|253.37|251.77|253.2|251.6|0
1645125620000|2022-02-17 19:20:20|253.53|251.93|253.53|251.93|253.7|252.1|253.53|251.93|0
1645125630000|2022-02-17 19:20:30|253.7|252.1|253.7|252.1|253.7|252.1|253.53|251.93|0
1645125640000|2022-02-17 19:20:40|253.53|251.93|253.53|251.93|253.7|252.1|253.53|251.93|0
1645125650000|2022-02-17 19:20:50|253.37|251.77|253.7|252.1|253.7|252.1|253.37|251.77|0
1645125660000|2022-02-17 19:21:00|253.86|252.26|253.53|251.93|253.86|252.26|253.53|251.93|0
1645125670000|2022-02-17 19:21:10|253.28|251.68|253.04|251.44|253.28|251.68|253.04|251.44|0
1645125680000|2022-02-17 19:21:20|252.87|251.27|253.04|251.44|253.04|251.44|252.87|251.27|0
1645125690000|2022-02-17 19:21:30|252.87|251.27|252.71|251.11|252.87|251.27|252.71|251.11|0
1645125700000|2022-02-17 19:21:40|252.55|250.95|252.71|251.11|252.71|251.11|252.55|250.95|0
1645125710000|2022-02-17 19:21:50|252.55|250.95|252.71|251.11|252.71|251.11|252.55|250.95|0
1645125720000|2022-02-17 19:22:00|252.22|250.62|252.05|250.45|252.38|250.78|252.05|250.45|0
1645125730000|2022-02-17 19:22:10|252.22|250.62|252.05|250.45|252.22|250.62|252.05|250.45|0
1645125740000|2022-02-17 19:22:20|251.89|250.29|251.73|250.13|252.05|250.45|251.73|250.13|0
1645125750000|2022-02-17 19:22:30|251.89|250.29|252.05|250.45|252.05|250.45|251.89|250.29|0
1645125760000|2022-02-17 19:22:40|251.89|250.29|251.89|250.29|252.05|250.45|251.89|250.29|0
1645125770000|2022-02-17 19:22:50|251.73|250.13|251.73|250.13|251.73|250.13|251.56|249.96|0
1645125780000|2022-02-17 19:23:00|251.89|250.29|251.89|250.29|251.89|250.29|251.89|250.29|0
1645125790000|2022-02-17 19:23:10|251.73|250.13|251.56|249.96|251.73|250.13|251.56|249.96|0
1645125800000|2022-02-17 19:23:20|251.4|249.8|250.91|249.31|251.4|249.8|250.74|249.14|0
1645125820000|2022-02-17 19:23:40|250.74|249.14|250.74|249.14|250.74|249.14|250.74|249.14|0
1645125830000|2022-02-17 19:23:50|250.42|248.82|250.58|248.98|250.58|248.98|250.42|248.82|0
1645125840000|2022-02-17 19:24:00|250.74|249.14|251.07|249.47|251.23|249.63|250.74|249.14|0
1645125850000|2022-02-17 19:24:10|250.74|249.14|250.58|248.98|250.74|249.14|250.42|248.82|0
1645125860000|2022-02-17 19:24:20|250.42|248.82|250.09|248.49|250.42|248.82|249.93|248.33|0
1645125870000|2022-02-17 19:24:30|249.93|248.33|249.6|248|249.93|248.33|249.44|247.84|0
1645125880000|2022-02-17 19:24:40|249.44|247.84|249.44|247.84|249.44|247.84|249.28|247.68|0
1645125890000|2022-02-17 19:24:50|249.6|248|249.44|247.84|249.6|248|249.44|247.84|0
1645125900000|2022-02-17 19:25:00|249.27|247.67|249.11|247.51|249.44|247.84|249.11|247.51|0
1645125910000|2022-02-17 19:25:10|248.79|247.19|249.44|247.84|249.44|247.84|248.79|247.19|0
1645125920000|2022-02-17 19:25:20|249.27|247.67|249.11|247.51|249.27|247.67|249.11|247.51|0
1645125930000|2022-02-17 19:25:30|248.95|247.35|250.09|248.49|250.09|248.49|248.95|247.35|0
1645125940000|2022-02-17 19:25:40|249.93|248.33|250.09|248.49|250.09|248.49|249.93|248.33|0
1645125950000|2022-02-17 19:25:50|250.25|248.65|249.93|248.33|250.25|248.65|249.93|248.33|0
1645125960000|2022-02-17 19:26:00|249.76|248.16|249.6|248|249.76|248.16|249.44|247.84|0
1645125970000|2022-02-17 19:26:10|249.76|248.16|249.27|247.67|249.76|248.16|249.27|247.67|0
1645125980000|2022-02-17 19:26:20|249.44|247.84|249.6|248|249.6|248|249.44|247.84|0
1645125990000|2022-02-17 19:26:30|249.44|247.84|249.44|247.84|249.6|248|249.44|247.84|0
1645126000000|2022-02-17 19:26:40|249.27|247.67|249.11|247.51|249.27|247.67|249.11|247.51|0
1645126010000|2022-02-17 19:26:50|249.27|247.67|249.27|247.67|249.27|247.67|249.11|247.51|0
1645126020000|2022-02-17 19:27:00|249.11|247.51|248.78|247.18|249.27|247.67|248.78|247.18|0
1645126030000|2022-02-17 19:27:10|249.11|247.51|249.27|247.67|249.44|247.84|249.11|247.51|0
1645126040000|2022-02-17 19:27:20|249.6|248|249.76|248.16|249.76|248.16|249.6|248|0
1645126050000|2022-02-17 19:27:30|249.6|248|249.44|247.84|249.6|248|249.44|247.84|0
1645126060000|2022-02-17 19:27:40|249.6|248|249.6|248|249.6|248|249.6|248|0
1645126070000|2022-02-17 19:27:50|249.68|248.08|249.43|247.83|249.68|248.08|249.43|247.83|0
1645126080000|2022-02-17 19:28:00|249.27|247.67|249.43|247.83|249.43|247.83|249.27|247.67|0
1645126090000|2022-02-17 19:28:10|249.27|247.67|249.27|247.67|249.27|247.67|249.27|247.67|0
1645126100000|2022-02-17 19:28:20|249.19|247.59|249.27|247.67|249.27|247.67|249.11|247.51|0
1645126110000|2022-02-17 19:28:30|249.35|247.75|249.43|247.83|249.43|247.83|249.27|247.67|0
1645126120000|2022-02-17 19:28:40|249.6|248|249.43|247.83|249.6|248|249.43|247.83|0
1645126130000|2022-02-17 19:28:50|249.6|248|249.6|248|249.6|248|249.6|248|0
1645126140000|2022-02-17 19:29:00|249.43|247.83|249.51|247.91|249.51|247.91|249.27|247.67|0
1645126150000|2022-02-17 19:29:10|249.43|247.83|249.92|248.32|249.92|248.32|249.43|247.83|0
1645126160000|2022-02-17 19:29:20|249.76|248.16|250.09|248.49|250.09|248.49|249.6|248|0
1645126170000|2022-02-17 19:29:30|250|248.4|249.92|248.32|250.09|248.49|249.92|248.32|0
1645126180000|2022-02-17 19:29:40|250.09|248.49|250.09|248.49|250.09|248.49|250.09|248.49|0
1645126190000|2022-02-17 19:29:50|249.92|248.32|249.76|248.16|249.92|248.32|249.76|248.16|0
1645126210000|2022-02-17 19:30:10|249.92|248.32|250.41|248.81|250.41|248.81|249.92|248.32|0
1645126220000|2022-02-17 19:30:20|250.25|248.65|249.92|248.32|250.41|248.81|249.92|248.32|0
1645126230000|2022-02-17 19:30:30|249.76|248.16|249.76|248.16|249.92|248.32|249.76|248.16|0
1645126240000|2022-02-17 19:30:40|250.08|248.48|250.08|248.48|250.08|248.48|249.92|248.32|0
1645126250000|2022-02-17 19:30:50|249.92|248.32|249.76|248.16|249.92|248.32|249.76|248.16|0
1645126260000|2022-02-17 19:31:00|249.92|248.32|250.41|248.81|250.41|248.81|249.92|248.32|0
1645126270000|2022-02-17 19:31:10|249.76|248.16|249.92|248.32|250.08|248.48|249.76|248.16|0
1645126280000|2022-02-17 19:31:20|249.43|247.83|249.76|248.16|249.76|248.16|249.43|247.83|0
1645126290000|2022-02-17 19:31:30|249.59|247.99|249.43|247.83|249.76|248.16|249.43|247.83|0
1645126300000|2022-02-17 19:31:40|249.59|247.99|249.43|247.83|249.59|247.99|249.27|247.67|0
1645126310000|2022-02-17 19:31:50|249.27|247.67|249.43|247.83|249.43|247.83|249.27|247.67|0
1645126320000|2022-02-17 19:32:00|249.27|247.67|248.78|247.18|249.27|247.67|248.78|247.18|0
1645126330000|2022-02-17 19:32:10|248.13|246.53|248.13|246.53|248.45|246.85|248.13|246.53|0
1645126340000|2022-02-17 19:32:20|248.29|246.69|247.8|246.2|248.29|246.69|247.8|246.2|0
1645126350000|2022-02-17 19:32:30|247.64|246.04|247.8|246.2|247.97|246.37|247.64|246.04|0
1645126360000|2022-02-17 19:32:40|247.97|246.37|247.8|246.2|247.97|246.37|247.8|246.2|0
1645126370000|2022-02-17 19:32:50|247.97|246.37|248.29|246.69|248.29|246.69|247.97|246.37|0
1645126380000|2022-02-17 19:33:00|248.13|246.53|248.13|246.53|248.45|246.85|248.13|246.53|0
1645126390000|2022-02-17 19:33:10|248.29|246.69|247.97|246.37|248.29|246.69|247.97|246.37|0
1645126400000|2022-02-17 19:33:20|247.8|246.2|247.15|245.55|247.8|246.2|247.15|245.55|0
1645126410000|2022-02-17 19:33:30|247.32|245.72|247.32|245.72|247.64|246.04|247.32|245.72|0
1645126420000|2022-02-17 19:33:40|247.15|245.55|247.15|245.55|247.15|245.55|246.99|245.39|0
1645126430000|2022-02-17 19:33:50|247.48|245.88|246.99|245.39|247.48|245.88|246.99|245.39|0
1645126440000|2022-02-17 19:34:00|247.15|245.55|246.99|245.39|247.15|245.55|246.99|245.39|0
1645126450000|2022-02-17 19:34:10|247.15|245.55|247.32|245.72|247.32|245.72|247.15|245.55|0
1645126460000|2022-02-17 19:34:20|246.99|245.39|246.99|245.39|247.15|245.55|246.67|245.07|0
1645126470000|2022-02-17 19:34:30|246.83|245.23|247.15|245.55|247.15|245.55|246.83|245.23|0
1645126480000|2022-02-17 19:34:40|247.64|246.04|247.39|245.79|247.64|246.04|247.15|245.55|0
1645126490000|2022-02-17 19:34:50|247.32|245.72|247.88|246.28|247.88|246.28|247.32|245.72|0
1645126500000|2022-02-17 19:35:00|247.96|246.36|247.48|245.88|248.13|246.53|247.48|245.88|0
1645126510000|2022-02-17 19:35:10|247.64|246.04|247.8|246.2|247.96|246.36|247.64|246.04|0
1645126520000|2022-02-17 19:35:20|247.48|245.88|247.31|245.71|247.48|245.88|247.31|245.71|0
1645126530000|2022-02-17 19:35:30|247.15|245.55|246.83|245.23|247.15|245.55|246.83|245.23|0
1645126540000|2022-02-17 19:35:40|246.67|245.07|246.67|245.07|246.67|245.07|246.67|245.07|0
1645126550000|2022-02-17 19:35:50|246.5|244.9|246.5|244.9|246.83|245.23|246.5|244.9|0
1645126560000|2022-02-17 19:36:00|246.83|245.23|246.99|245.39|246.99|245.39|246.83|245.23|0
1645126570000|2022-02-17 19:36:10|247.31|245.71|246.99|245.39|247.31|245.71|246.99|245.39|0
1645126580000|2022-02-17 19:36:20|246.83|245.23|246.67|245.07|246.83|245.23|246.5|244.9|0
1645126590000|2022-02-17 19:36:30|246.34|244.74|246.5|244.9|246.5|244.9|246.34|244.74|0
1645126600000|2022-02-17 19:36:40|246.83|245.23|246.5|244.9|246.83|245.23|246.5|244.9|0
1645126610000|2022-02-17 19:36:50|246.83|245.23|246.83|245.23|246.83|245.23|246.83|245.23|0
1645126620000|2022-02-17 19:37:00|246.9|245.3|246.99|245.39|246.99|245.39|246.83|245.23|0
1645126630000|2022-02-17 19:37:10|246.83|245.23|246.9|245.3|246.9|245.3|246.66|245.06|0
1645126640000|2022-02-17 19:37:20|246.99|245.39|247.64|246.04|247.64|246.04|246.99|245.39|0
1645126650000|2022-02-17 19:37:30|247.8|246.2|247.64|246.04|247.8|246.2|247.64|246.04|0
1645126670000|2022-02-17 19:37:50|247.8|246.2|248.29|246.69|248.29|246.69|247.8|246.2|0
1645126680000|2022-02-17 19:38:00|247.96|246.36|247.8|246.2|247.96|246.36|247.64|246.04|0
1645126690000|2022-02-17 19:38:10|247.96|246.36|247.8|246.2|248.12|246.52|247.8|246.2|0
1645126700000|2022-02-17 19:38:20|247.64|246.04|247.31|245.71|247.64|246.04|247.31|245.71|0
1645126710000|2022-02-17 19:38:30|247.47|245.87|247.64|246.04|247.64|246.04|247.47|245.87|0
1645126720000|2022-02-17 19:38:40|247.47|245.87|247.31|245.71|247.47|245.87|247.31|245.71|0
1645126730000|2022-02-17 19:38:50|247.23|245.63|247.15|245.55|247.31|245.71|247.15|245.55|0
1645126740000|2022-02-17 19:39:00|247.31|245.71|247.15|245.55|247.31|245.71|247.15|245.55|0
1645126750000|2022-02-17 19:39:10|246.66|245.06|246.66|245.06|246.66|245.06|246.5|244.9|0
1645126760000|2022-02-17 19:39:20|246.82|245.22|246.34|244.74|246.82|245.22|246.34|244.74|0
1645126770000|2022-02-17 19:39:30|246.5|244.9|246.5|244.9|246.66|245.06|246.34|244.74|0
1645126780000|2022-02-17 19:39:40|246.66|245.06|246.82|245.22|246.82|245.22|246.66|245.06|0
1645126790000|2022-02-17 19:39:50|246.66|245.06|246.34|244.74|246.66|245.06|246.34|244.74|0
1645126800000|2022-02-17 19:40:00|246.5|244.9|246.18|244.58|246.5|244.9|246.18|244.58|0
1645126810000|2022-02-17 19:40:10|246.5|244.9|246.34|244.74|246.5|244.9|246.34|244.74|0
1645126820000|2022-02-17 19:40:20|246.18|244.58|246.01|244.41|246.18|244.58|245.85|244.25|0
1645126830000|2022-02-17 19:40:30|246.34|244.74|246.5|244.9|246.5|244.9|246.34|244.74|0
1645126840000|2022-02-17 19:40:40|246.66|245.06|246.66|245.06|246.66|245.06|246.34|244.74|0
1645126850000|2022-02-17 19:40:50|246.01|244.41|246.34|244.74|246.34|244.74|246.01|244.41|0
1645126860000|2022-02-17 19:41:00|246.18|244.58|246.82|245.22|246.82|245.22|246.18|244.58|0
1645126870000|2022-02-17 19:41:10|246.9|245.3|246.5|244.9|246.9|245.3|246.17|244.57|0
1645126880000|2022-02-17 19:41:20|246.34|244.74|246.82|245.22|246.82|245.22|246.34|244.74|0
1645126890000|2022-02-17 19:41:30|246.98|245.38|246.82|245.22|246.98|245.38|246.82|245.22|0
1645126900000|2022-02-17 19:41:40|246.98|245.38|247.63|246.03|247.63|246.03|246.82|245.22|0
1645126910000|2022-02-17 19:41:50|247.47|245.87|247.63|246.03|247.63|246.03|247.31|245.71|0
1645126920000|2022-02-17 19:42:00|247.47|245.87|247.63|246.03|247.63|246.03|247.15|245.55|0
1645126930000|2022-02-17 19:42:10|247.47|245.87|247.79|246.19|247.79|246.19|247.47|245.87|0
1645126940000|2022-02-17 19:42:20|247.63|246.03|247.79|246.19|247.79|246.19|247.63|246.03|0
1645126950000|2022-02-17 19:42:30|247.96|246.36|247.31|245.71|247.96|246.36|247.31|245.71|0
1645126960000|2022-02-17 19:42:40|247.15|245.55|247.15|245.55|247.15|245.55|246.98|245.38|0
1645126970000|2022-02-17 19:42:50|246.98|245.38|247.15|245.55|247.15|245.55|246.98|245.38|0
1645126980000|2022-02-17 19:43:00|246.98|245.38|246.82|245.22|246.98|245.38|246.82|245.22|0
1645126990000|2022-02-17 19:43:10|246.98|245.38|246.66|245.06|246.98|245.38|246.5|244.9|0
1645127000000|2022-02-17 19:43:20|246.5|244.9|246.41|244.81|246.66|245.06|246.41|244.81|0
1645127010000|2022-02-17 19:43:30|246.33|244.73|246.33|244.73|246.5|244.9|246.33|244.73|0
1645127020000|2022-02-17 19:43:40|246.17|244.57|246.17|244.57|246.33|244.73|246.17|244.57|0
1645127030000|2022-02-17 19:43:50|246.01|244.41|245.69|244.09|246.01|244.41|245.69|244.09|0
1645127040000|2022-02-17 19:44:00|246.01|244.41|243.81|242.21|246.01|244.41|243.81|242.21|0
1645127050000|2022-02-17 19:44:10|243.65|242.05|243.49|241.89|243.81|242.21|243.49|241.89|0
1645127060000|2022-02-17 19:44:20|245.56|243.96|245.88|244.28|245.88|244.28|245.56|243.96|0
1645127070000|2022-02-17 19:44:30|245.4|243.8|246.83|245.23|246.83|245.23|245.24|243.64|0
1645127080000|2022-02-17 19:44:40|246.67|245.07|246.83|245.23|246.83|245.23|246.51|244.91|0
1645127090000|2022-02-17 19:44:50|246.67|245.07|246.67|245.07|246.83|245.23|246.67|245.07|0
1645127100000|2022-02-17 19:45:00|246.83|245.23|246.83|245.23|247.16|245.56|246.83|245.23|0
1645127110000|2022-02-17 19:45:10|246.67|245.07|246.67|245.07|246.83|245.23|246.67|245.07|0
1645127120000|2022-02-17 19:45:20|246.59|244.99|246.51|244.91|246.67|245.07|246.51|244.91|0
1645127130000|2022-02-17 19:45:30|246.67|245.07|246.83|245.23|246.83|245.23|246.67|245.07|0
1645127140000|2022-02-17 19:45:40|246.99|245.39|247.64|246.04|247.64|246.04|246.99|245.39|0
1645127150000|2022-02-17 19:45:50|247.48|245.88|247.32|245.72|247.48|245.88|247.32|245.72|0
1645127160000|2022-02-17 19:46:00|247.48|245.88|247.16|245.56|247.48|245.88|247.16|245.56|0
1645127170000|2022-02-17 19:46:10|246.99|245.39|247.16|245.56|247.16|245.56|246.99|245.39|0
1645127180000|2022-02-17 19:46:20|246.99|245.39|246.83|245.23|246.99|245.39|246.67|245.07|0
1645127190000|2022-02-17 19:46:30|246.99|245.39|246.67|245.07|246.99|245.39|246.67|245.07|0
1645127200000|2022-02-17 19:46:40|246.83|245.23|246.67|245.07|246.83|245.23|246.67|245.07|0
1645127210000|2022-02-17 19:46:50|246.51|244.91|246.51|244.91|246.51|244.91|246.51|244.91|0
1645127220000|2022-02-17 19:47:00|246.67|245.07|246.83|245.23|246.99|245.39|246.67|245.07|0
1645127230000|2022-02-17 19:47:10|246.99|245.39|246.99|245.39|247.15|245.55|246.99|245.39|0
1645127240000|2022-02-17 19:47:20|246.83|245.23|246.67|245.07|246.83|245.23|246.67|245.07|0
1645127250000|2022-02-17 19:47:30|246.51|244.91|246.51|244.91|246.51|244.91|246.51|244.91|0
1645127260000|2022-02-17 19:47:40|246.35|244.75|246.91|245.31|246.91|245.31|246.35|244.75|0
1645127270000|2022-02-17 19:47:50|246.83|245.23|246.75|245.15|246.83|245.23|246.67|245.07|0
1645127280000|2022-02-17 19:48:00|246.67|245.07|247.15|245.55|247.15|245.55|246.59|244.99|0
1645127290000|2022-02-17 19:48:10|247.07|245.47|246.99|245.39|247.07|245.47|246.99|245.39|0
1645127300000|2022-02-17 19:48:20|246.83|245.23|247.15|245.55|247.15|245.55|246.83|245.23|0
1645127310000|2022-02-17 19:48:30|247.31|245.71|247.48|245.88|247.64|246.04|247.31|245.71|0
1645127320000|2022-02-17 19:48:40|247.8|246.2|248.29|246.69|248.45|246.85|247.8|246.2|0
1645127330000|2022-02-17 19:48:50|248.61|247.01|248.77|247.17|248.77|247.17|248.45|246.85|0
1645127340000|2022-02-17 19:49:00|248.61|247.01|248.93|247.33|248.93|247.33|248.61|247.01|0
1645127350000|2022-02-17 19:49:10|249.26|247.66|249.42|247.82|249.42|247.82|249.1|247.5|0
1645127360000|2022-02-17 19:49:20|249.74|248.14|249.74|248.14|249.91|248.31|249.74|248.14|0
1645127370000|2022-02-17 19:49:30|249.58|247.98|249.58|247.98|249.58|247.98|249.58|247.98|0
1645127380000|2022-02-17 19:49:40|249.09|247.49|249.26|247.66|249.26|247.66|249.09|247.49|0
1645127390000|2022-02-17 19:49:50|249.09|247.49|249.09|247.49|249.26|247.66|249.09|247.49|0
1645127400000|2022-02-17 19:50:00|248.93|247.33|248.45|246.85|248.93|247.33|248.45|246.85|0
1645127410000|2022-02-17 19:50:10|248.28|246.68|247.8|246.2|248.28|246.68|247.8|246.2|0
1645127420000|2022-02-17 19:50:20|247.64|246.04|247.64|246.04|247.8|246.2|247.64|246.04|0
1645127430000|2022-02-17 19:50:30|247.8|246.2|247.47|245.87|247.8|246.2|247.47|245.87|0
1645127440000|2022-02-17 19:50:40|247.15|245.55|247.47|245.87|247.64|246.04|247.15|245.55|0
1645127450000|2022-02-17 19:50:50|247.8|246.2|247.64|246.04|247.8|246.2|247.47|245.87|0
1645127460000|2022-02-17 19:51:00|247.8|246.2|247.47|245.87|247.8|246.2|247.47|245.87|0
1645127470000|2022-02-17 19:51:10|247.31|245.71|247.31|245.71|247.31|245.71|247.31|245.71|0
1645127480000|2022-02-17 19:51:20|247.47|245.87|246.99|245.39|247.47|245.87|246.99|245.39|0
1645127490000|2022-02-17 19:51:30|247.15|245.55|246.67|245.07|247.15|245.55|246.67|245.07|0
1645127500000|2022-02-17 19:51:40|246.83|245.23|246.34|244.74|246.83|245.23|246.34|244.74|0
1645127510000|2022-02-17 19:51:50|246.5|244.9|246.18|244.58|246.5|244.9|246.18|244.58|0
1645127520000|2022-02-17 19:52:00|246.02|244.42|246.26|244.66|246.26|244.66|246.02|244.42|0
1645127530000|2022-02-17 19:52:10|246.18|244.58|246.66|245.06|246.67|245.07|246.18|244.58|0
1645127540000|2022-02-17 19:52:20|246.83|245.23|246.5|244.9|246.99|245.39|246.5|244.9|0
1645127550000|2022-02-17 19:52:30|246.66|245.06|246.34|244.74|246.66|245.06|246.18|244.58|0
1645127560000|2022-02-17 19:52:40|246.5|244.9|246.5|244.9|246.5|244.9|246.5|244.9|0
1645127570000|2022-02-17 19:52:50|246.34|244.74|246.18|244.58|246.34|244.74|246.18|244.58|0
1645127580000|2022-02-17 19:53:00|246.34|244.74|246.02|244.42|246.34|244.74|246.02|244.42|0
1645127590000|2022-02-17 19:53:10|245.86|244.26|246.18|244.58|246.18|244.58|245.86|244.26|0
1645127600000|2022-02-17 19:53:20|246.02|244.42|246.5|244.9|246.5|244.9|246.02|244.42|0
1645127610000|2022-02-17 19:53:30|246.58|244.98|246.5|244.9|246.58|244.98|246.5|244.9|0
1645127620000|2022-02-17 19:53:40|246.34|244.74|246.34|244.74|246.34|244.74|246.18|244.58|0
1645127630000|2022-02-17 19:53:50|246.5|244.9|246.34|244.74|246.5|244.9|246.18|244.58|0
1645127640000|2022-02-17 19:54:00|246.5|244.9|246.5|244.9|246.5|244.9|246.5|244.9|0
1645127650000|2022-02-17 19:54:10|246.99|245.39|247.15|245.55|247.15|245.55|246.99|245.39|0
1645127660000|2022-02-17 19:54:20|246.99|245.39|247.31|245.71|247.31|245.71|246.99|245.39|0
1645127670000|2022-02-17 19:54:30|247.47|245.87|247.15|245.55|247.47|245.87|247.15|245.55|0
1645127680000|2022-02-17 19:54:40|246.99|245.39|246.99|245.39|246.99|245.39|246.66|245.06|0
1645127690000|2022-02-17 19:54:50|247.15|245.55|247.15|245.55|247.15|245.55|247.15|245.55|0
1645127700000|2022-02-17 19:55:00|246.99|245.39|247.63|246.03|247.63|246.03|246.99|245.39|0
1645127710000|2022-02-17 19:55:10|247.47|245.87|247.47|245.87|247.47|245.87|247.47|245.87|0
1645127720000|2022-02-17 19:55:20|247.95|246.35|247.95|246.35|247.95|246.35|247.79|246.19|0
1645127730000|2022-02-17 19:55:30|248.12|246.52|248.28|246.68|248.28|246.68|248.12|246.52|0
1645127740000|2022-02-17 19:55:40|248.19|246.59|248.44|246.84|248.44|246.84|248.12|246.52|0
1645127750000|2022-02-17 19:55:50|248.28|246.68|247.95|246.35|248.28|246.68|247.95|246.35|0
1645127760000|2022-02-17 19:56:00|247.63|246.03|246.98|245.38|247.63|246.03|246.98|245.38|0
1645127770000|2022-02-17 19:56:10|247.15|245.55|246.98|245.38|247.15|245.55|246.98|245.38|0
1645127780000|2022-02-17 19:56:20|247.31|245.71|246.98|245.38|247.79|246.19|246.98|245.38|0
1645127790000|2022-02-17 19:56:30|246.82|245.22|246.34|244.74|246.82|245.22|246.34|244.74|0
1645127800000|2022-02-17 19:56:40|246.5|244.9|246.66|245.06|246.66|245.06|246.34|244.74|0
1645127810000|2022-02-17 19:56:50|246.5|244.9|246.82|245.22|246.82|245.22|246.5|244.9|0
1645127820000|2022-02-17 19:57:00|246.66|245.06|246.66|245.06|246.66|245.06|246.5|244.9|0
1645127830000|2022-02-17 19:57:10|246.34|244.74|246.18|244.58|246.34|244.74|246.18|244.58|0
1645127840000|2022-02-17 19:57:20|246.01|244.41|245.53|243.93|246.01|244.41|245.53|243.93|0
1645127850000|2022-02-17 19:57:30|245.69|244.09|246.34|244.74|246.34|244.74|245.69|244.09|0
1645127860000|2022-02-17 19:57:40|246.82|245.22|246.66|245.06|246.82|245.22|246.66|245.06|0
1645127870000|2022-02-17 19:57:50|246.98|245.38|246.66|245.06|246.98|245.38|246.66|245.06|0
1645127880000|2022-02-17 19:58:00|246.34|244.74|246.66|245.06|246.66|245.06|246.34|244.74|0
1645127890000|2022-02-17 19:58:10|246.34|244.74|246.5|244.9|246.5|244.9|246.18|244.58|0
1645127900000|2022-02-17 19:58:20|246.66|245.06|246.17|244.57|246.66|245.06|246.17|244.57|0
1645127910000|2022-02-17 19:58:30|245.85|244.25|246.01|244.41|246.01|244.41|245.85|244.25|0
1645127920000|2022-02-17 19:58:40|245.69|244.09|245.53|243.93|245.69|244.09|245.53|243.93|0
1645127930000|2022-02-17 19:58:50|245.37|243.77|245.21|243.61|245.37|243.77|245.21|243.61|0
1645127940000|2022-02-17 19:59:00|245.37|243.77|245.37|243.77|245.53|243.93|245.37|243.77|0
1645127950000|2022-02-17 19:59:10|245.53|243.93|245.53|243.93|245.53|243.93|245.53|243.93|0
1645127960000|2022-02-17 19:59:20|245.69|244.09|245.69|244.09|245.85|244.25|245.69|244.09|0
1645127970000|2022-02-17 19:59:30|245.53|243.93|245.53|243.93|245.61|244.01|245.53|243.93|0
1645127980000|2022-02-17 19:59:40|245.69|244.09|245.53|243.93|245.69|244.09|245.53|243.93|0
1645127990000|2022-02-17 19:59:50|245.21|243.61|245.37|243.77|245.37|243.77|245.21|243.61|0
1645128000000|2022-02-17 20:00:00|245.53|243.93|245.37|243.77|245.69|244.09|245.37|243.77|0
1645128010000|2022-02-17 20:00:10|245.53|243.93|245.69|244.09|245.69|244.09|245.37|243.77|0
1645128020000|2022-02-17 20:00:20|245.85|244.25|245.93|244.33|245.93|244.33|245.85|244.25|0
1645128030000|2022-02-17 20:00:30|246.01|244.41|245.69|244.09|246.01|244.41|245.69|244.09|0
1645128040000|2022-02-17 20:00:40|245.37|243.77|245.37|243.77|245.37|243.77|245.21|243.61|0
1645128050000|2022-02-17 20:00:50|245.53|243.93|245.53|243.93|245.53|243.93|245.37|243.77|0
1645128060000|2022-02-17 20:01:00|245.37|243.77|245.04|243.44|245.37|243.77|245.04|243.44|0
1645128070000|2022-02-17 20:01:10|244.88|243.28|245.37|243.77|245.37|243.77|244.88|243.28|0
1645128080000|2022-02-17 20:01:20|245.21|243.61|244.88|243.28|245.21|243.61|244.88|243.28|0
1645128090000|2022-02-17 20:01:30|245.21|243.61|245.21|243.61|245.37|243.77|245.21|243.61|0
1645128100000|2022-02-17 20:01:40|245.37|243.77|245.37|243.77|245.53|243.93|245.37|243.77|0
1645128110000|2022-02-17 20:01:50|245.21|243.61|245.53|243.93|245.53|243.93|245.21|243.61|0
1645128120000|2022-02-17 20:02:00|245.37|243.77|246.17|244.57|246.17|244.57|245.37|243.77|0
1645128130000|2022-02-17 20:02:10|246.66|245.06|246.98|245.38|246.98|245.38|246.66|245.06|0
1645128140000|2022-02-17 20:02:20|246.66|245.06|246.65|245.05|246.82|245.22|246.65|245.05|0
1645128150000|2022-02-17 20:02:30|246.82|245.22|246.98|245.38|246.98|245.38|246.65|245.05|0
1645128160000|2022-02-17 20:02:40|246.65|245.05|246.82|245.22|246.98|245.38|246.65|245.05|0
1645128170000|2022-02-17 20:02:50|246.49|244.89|246.49|244.89|246.49|244.89|246.49|244.89|0
1645128180000|2022-02-17 20:03:00|246.65|245.05|246.49|244.89|246.65|245.05|246.49|244.89|0
1645128190000|2022-02-17 20:03:10|246.33|244.73|246.17|244.57|246.33|244.73|246.17|244.57|0
1645128200000|2022-02-17 20:03:20|246.33|244.73|246.17|244.57|246.33|244.73|246.17|244.57|0
1645128210000|2022-02-17 20:03:30|245.85|244.25|245.53|243.93|245.85|244.25|245.53|243.93|0
1645128220000|2022-02-17 20:03:40|245.44|243.84|245.53|243.93|245.53|243.93|245.44|243.84|0
1645128230000|2022-02-17 20:03:50|245.36|243.76|245.36|243.76|245.52|243.92|245.36|243.76|0
1645128240000|2022-02-17 20:04:00|245.2|243.6|244.4|242.8|245.2|243.6|244.4|242.8|0
1645128250000|2022-02-17 20:04:10|244.56|242.96|244.4|242.8|244.56|242.96|244.4|242.8|0
1645128260000|2022-02-17 20:04:20|243.92|242.32|243.92|242.32|243.92|242.32|243.76|242.16|0
1645128270000|2022-02-17 20:04:30|243.6|242|243.6|242|243.6|242|243.28|241.68|0
1645128280000|2022-02-17 20:04:40|243.44|241.84|243.76|242.16|243.76|242.16|243.44|241.84|0
1645128290000|2022-02-17 20:04:50|243.67|242.07|243.6|242|243.76|242.16|243.6|242|0
1645128300000|2022-02-17 20:05:00|244.08|242.48|243.6|242|244.08|242.48|243.6|242|0
1645128310000|2022-02-17 20:05:10|243.76|242.16|243.43|241.83|243.76|242.16|243.43|241.83|0
1645128320000|2022-02-17 20:05:20|243.76|242.16|243.27|241.67|243.76|242.16|243.27|241.67|0
1645128330000|2022-02-17 20:05:30|243.11|241.51|243.11|241.51|243.43|241.83|243.11|241.51|0
1645128340000|2022-02-17 20:05:40|243.43|241.83|243.43|241.83|243.43|241.83|243.27|241.67|0
1645128350000|2022-02-17 20:05:50|243.11|241.51|243.11|241.51|243.11|241.51|242.95|241.35|0
1645128360000|2022-02-17 20:06:00|242.79|241.19|242.71|241.11|242.79|241.19|242.71|241.11|0
1645128370000|2022-02-17 20:06:10|242.63|241.03|242.15|240.55|242.63|241.03|242.15|240.55|0
1645128380000|2022-02-17 20:06:20|241.83|240.23|242.31|240.71|242.47|240.87|241.83|240.23|0
1645128390000|2022-02-17 20:06:30|242.47|240.87|242.95|241.35|242.95|241.35|242.47|240.87|0
1645128400000|2022-02-17 20:06:40|242.79|241.19|243.59|241.99|243.59|241.99|242.79|241.19|0
1645128410000|2022-02-17 20:06:50|243.27|241.67|243.27|241.67|243.27|241.67|243.27|241.67|0
1645128420000|2022-02-17 20:07:00|243.43|241.83|243.43|241.83|243.59|241.99|243.43|241.83|0
1645128430000|2022-02-17 20:07:10|243.11|241.51|242.95|241.35|243.27|241.67|242.79|241.19|0
1645128440000|2022-02-17 20:07:20|242.63|241.03|242.95|241.35|242.95|241.35|242.63|241.03|0
1645128450000|2022-02-17 20:07:30|242.79|241.19|242.15|240.55|242.79|241.19|242.15|240.55|0
1645128460000|2022-02-17 20:07:40|241.99|240.39|241.83|240.23|241.99|240.39|241.67|240.07|0
1645128470000|2022-02-17 20:07:50|241.67|240.07|241.67|240.07|241.83|240.23|241.51|239.91|0
1645128480000|2022-02-17 20:08:00|241.51|239.91|241.99|240.39|241.99|240.39|241.51|239.91|0
1645128490000|2022-02-17 20:08:10|241.83|240.23|241.99|240.39|241.99|240.39|241.67|240.07|0
1645128500000|2022-02-17 20:08:20|241.83|240.23|241.83|240.23|241.83|240.23|241.83|240.23|0
1645128510000|2022-02-17 20:08:30|241.67|240.07|241.83|240.23|241.83|240.23|241.59|239.99|0
1645128520000|2022-02-17 20:08:40|241.99|240.39|242.15|240.55|242.15|240.55|241.99|240.39|0
1645128530000|2022-02-17 20:08:50|241.99|240.39|242.15|240.55|242.31|240.71|241.99|240.39|0
1645128540000|2022-02-17 20:09:00|241.99|240.39|241.83|240.23|241.99|240.39|241.83|240.23|0
1645128550000|2022-02-17 20:09:10|241.99|240.39|241.99|240.39|241.99|240.39|241.99|240.39|0
1645128560000|2022-02-17 20:09:20|242.15|240.55|241.83|240.23|242.15|240.55|241.83|240.23|0
1645128570000|2022-02-17 20:09:30|241.67|240.07|241.67|240.07|241.83|240.23|241.67|240.07|0
1645128580000|2022-02-17 20:09:40|241.51|239.91|240.39|238.79|241.51|239.91|240.39|238.79|0
1645128590000|2022-02-17 20:09:50|240.55|238.95|240.23|238.63|240.55|238.95|240.23|238.63|0
1645128600000|2022-02-17 20:10:00|240.39|238.79|239.76|238.16|240.55|238.95|239.76|238.16|0
1645128610000|2022-02-17 20:10:10|239.6|238|239.12|237.52|239.6|238|239.12|237.52|0
1645128620000|2022-02-17 20:10:20|239.04|237.44|239.76|238.16|239.76|238.16|239.04|237.44|0
1645128630000|2022-02-17 20:10:30|239.92|238.32|239.76|238.16|239.92|238.32|239.6|238|0
1645128640000|2022-02-17 20:10:40|239.92|238.32|239.76|238.16|239.92|238.32|239.76|238.16|0
1645128650000|2022-02-17 20:10:50|240.07|238.47|239.92|238.32|240.07|238.47|239.92|238.32|0
1645128660000|2022-02-17 20:11:00|239.76|238.16|240.39|238.79|240.71|239.11|239.76|238.16|0
1645128670000|2022-02-17 20:11:10|240.07|238.47|240.39|238.79|240.39|238.79|239.92|238.32|0
1645128680000|2022-02-17 20:11:20|240.87|239.27|240.63|239.03|240.87|239.27|240.55|238.95|0
1645128690000|2022-02-17 20:11:30|240.39|238.79|240.71|239.11|240.87|239.27|240.39|238.79|0
1645128700000|2022-02-17 20:11:40|240.87|239.27|241.03|239.43|241.03|239.43|240.87|239.27|0
1645128710000|2022-02-17 20:11:50|241.35|239.75|240.87|239.27|241.35|239.75|240.87|239.27|0
1645128720000|2022-02-17 20:12:00|240.55|238.95|240.23|238.63|240.55|238.95|240.23|238.63|0
1645128730000|2022-02-17 20:12:10|239.91|238.31|239.91|238.31|240.23|238.63|239.91|238.31|0
1645128740000|2022-02-17 20:12:20|239.75|238.15|239.91|238.31|239.91|238.31|239.75|238.15|0
1645128750000|2022-02-17 20:12:30|240.07|238.47|239.91|238.31|240.07|238.47|239.91|238.31|0
1645128760000|2022-02-17 20:12:40|240.23|238.63|240.23|238.63|240.23|238.63|240.07|238.47|0
1645128770000|2022-02-17 20:12:50|240.39|238.79|240.71|239.11|240.87|239.27|240.39|238.79|0
1645128780000|2022-02-17 20:13:00|240.39|238.79|240.55|238.95|240.71|239.11|240.39|238.79|0
1645128790000|2022-02-17 20:13:10|240.87|239.27|240.71|239.11|240.87|239.27|240.71|239.11|0
1645128800000|2022-02-17 20:13:20|240.47|238.87|240.23|238.63|240.55|238.95|240.23|238.63|0
1645128810000|2022-02-17 20:13:30|239.91|238.31|240.39|238.79|240.39|238.79|239.75|238.15|0
1645128820000|2022-02-17 20:13:40|240.23|238.63|240.23|238.63|240.31|238.71|240.23|238.63|0
1645128830000|2022-02-17 20:13:50|240.07|238.47|239.91|238.31|240.07|238.47|239.75|238.15|0
1645128840000|2022-02-17 20:14:00|239.75|238.15|239.28|237.68|239.75|238.15|239.12|237.52|0
1645128850000|2022-02-17 20:14:10|238.32|236.72|237.69|236.09|238.32|236.72|237.69|236.09|0
1645128860000|2022-02-17 20:14:20|237.85|236.25|238.32|236.72|238.56|236.96|237.85|236.25|0
1645128870000|2022-02-17 20:14:30|238.01|236.41|238.16|236.56|238.16|236.56|238.01|236.41|0
1645128880000|2022-02-17 20:14:40|238.01|236.41|238.01|236.41|238.32|236.72|238.01|236.41|0
1645128890000|2022-02-17 20:14:50|238.16|236.56|238.48|236.88|238.48|236.88|238.16|236.56|0
1645128900000|2022-02-17 20:15:00|238.32|236.72|238.32|236.72|238.48|236.88|238.16|236.56|0
1645128910000|2022-02-17 20:15:10|239.12|237.52|239.19|237.59|239.28|237.68|238.64|237.04|0
1645128920000|2022-02-17 20:15:20|238.96|237.36|238.64|237.04|238.96|237.36|238.48|236.88|0
1645128930000|2022-02-17 20:15:30|238.48|236.88|238.48|236.88|238.48|236.88|238.16|236.56|0
1645128940000|2022-02-17 20:15:40|238.16|236.56|238.32|236.72|238.32|236.72|238.01|236.41|0
1645128950000|2022-02-17 20:15:50|238.48|236.88|238.32|236.72|238.48|236.88|238.32|236.72|0
1645128960000|2022-02-17 20:16:00|238.16|236.56|237.53|235.93|238.16|236.56|237.53|235.93|0
1645128970000|2022-02-17 20:16:10|237.21|235.61|236.58|234.98|237.21|235.61|236.58|234.98|0
1645128980000|2022-02-17 20:16:20|236.74|235.14|237.05|235.45|237.21|235.61|236.74|235.14|0
1645128990000|2022-02-17 20:16:30|236.9|235.3|237.05|235.45|237.37|235.77|236.9|235.3|0
1645129000000|2022-02-17 20:16:40|236.9|235.3|236.74|235.14|236.9|235.3|236.42|234.82|0
1645129010000|2022-02-17 20:16:50|237.05|235.45|237.53|235.93|237.53|235.93|237.05|235.45|0
1645129020000|2022-02-17 20:17:00|237.37|235.77|238|236.4|238|236.4|237.37|235.77|0
1645129030000|2022-02-17 20:17:10|237.85|236.25|237.37|235.77|237.85|236.25|237.37|235.77|0
1645129040000|2022-02-17 20:17:20|237.53|235.93|237.69|236.09|237.69|236.09|237.21|235.61|0
1645129050000|2022-02-17 20:17:30|237.84|236.24|238.16|236.56|238.32|236.72|237.84|236.24|0
1645129060000|2022-02-17 20:17:40|238.32|236.72|237.92|236.32|238.32|236.72|237.92|236.32|0
1645129070000|2022-02-17 20:17:50|238.16|236.56|237.84|236.24|238.16|236.56|237.84|236.24|0
1645129080000|2022-02-17 20:18:00|237.53|235.93|237.53|235.93|237.69|236.09|237.37|235.77|0
1645129090000|2022-02-17 20:18:10|237.69|236.09|238.16|236.56|238.32|236.72|237.69|236.09|0
1645129100000|2022-02-17 20:18:20|238.64|237.04|238|236.4|238.8|237.2|238|236.4|0
1645129110000|2022-02-17 20:18:30|237.84|236.24|238.32|236.72|238.32|236.72|237.69|236.09|0
1645129120000|2022-02-17 20:18:40|238.48|236.88|236.62|235.02|238.48|236.88|236.62|235.02|0
1645129130000|2022-02-17 20:18:50|236.78|235.18|236.69|235.09|236.78|235.18|236.62|235.02|0
1645129140000|2022-02-17 20:19:00|236.62|235.02|238.87|237.27|238.87|237.27|236.3|234.7|0
1645129150000|2022-02-17 20:19:10|240.32|238.72|240.79|239.19|240.79|239.19|240.32|238.72|0
1645129160000|2022-02-17 20:19:20|241.27|239.67|241.11|239.51|241.74|240.14|241.11|239.51|0
1645129170000|2022-02-17 20:19:30|241.58|239.98|241.9|240.3|241.9|240.3|241.43|239.83|0
1645129180000|2022-02-17 20:19:40|242.06|240.46|242.45|240.85|242.45|240.85|242.06|240.46|0
1645129190000|2022-02-17 20:19:50|242.85|241.25|242.7|241.1|242.85|241.25|242.45|240.85|0
1645129200000|2022-02-17 20:20:00|242.54|240.94|242.85|241.25|243.17|241.57|242.54|240.94|0
1645129210000|2022-02-17 20:20:10|243.33|241.73|243.81|242.21|243.81|242.21|243.33|241.73|0
1645129220000|2022-02-17 20:20:20|243.97|242.37|243.97|242.37|244.29|242.69|243.81|242.21|0
1645129230000|2022-02-17 20:20:30|244.29|242.69|244.29|242.69|244.29|242.69|243.97|242.37|0
1645129240000|2022-02-17 20:20:40|244.13|242.53|244.13|242.53|244.13|242.53|243.81|242.21|0
1645129250000|2022-02-17 20:20:50|244.45|242.85|245.08|243.48|245.08|243.48|244.29|242.69|0
1645129260000|2022-02-17 20:21:00|244.61|243.01|245.08|243.48|245.08|243.48|244.61|243.01|0
1645129270000|2022-02-17 20:21:10|245.24|243.64|244.6|243|245.24|243.64|244.6|243|0
1645129280000|2022-02-17 20:21:20|244.29|242.69|244.29|242.69|244.45|242.85|244.29|242.69|0
1645129290000|2022-02-17 20:21:30|244.45|242.85|244.92|243.32|245.08|243.48|244.45|242.85|0
1645129300000|2022-02-17 20:21:40|245.08|243.48|245.08|243.48|245.08|243.48|244.92|243.32|0
1645129310000|2022-02-17 20:21:50|245.24|243.64|245.08|243.48|245.24|243.64|245.08|243.48|0
1645129320000|2022-02-17 20:22:00|245.24|243.64|244.76|243.16|245.24|243.64|244.76|243.16|0
1645129330000|2022-02-17 20:22:10|244.6|243|244.76|243.16|244.92|243.32|244.6|243|0
1645129340000|2022-02-17 20:22:20|244.92|243.32|244.92|243.32|245.08|243.48|244.92|243.32|0
1645129350000|2022-02-17 20:22:30|245.08|243.48|244.76|243.16|245.08|243.48|244.76|243.16|0
1645129360000|2022-02-17 20:22:40|244.13|242.53|244.12|242.52|244.28|242.68|244.12|242.52|0
1645129370000|2022-02-17 20:22:50|244.04|242.44|243.81|242.21|244.12|242.52|243.81|242.21|0
1645129380000|2022-02-17 20:23:00|243.97|242.37|243.65|242.05|243.97|242.37|243.65|242.05|0
1645129390000|2022-02-17 20:23:10|243.17|241.57|243.49|241.89|243.49|241.89|243.09|241.49|0
1645129400000|2022-02-17 20:23:20|243.33|241.73|243.96|242.36|243.96|242.36|243.33|241.73|0
1645129410000|2022-02-17 20:23:30|243.81|242.21|243.49|241.89|243.81|242.21|243.49|241.89|0
1645129420000|2022-02-17 20:23:40|243.17|241.57|243.01|241.41|243.17|241.57|242.85|241.25|0
1645129430000|2022-02-17 20:23:50|243.17|241.57|243.01|241.41|243.17|241.57|243.01|241.41|0
1645129440000|2022-02-17 20:24:00|242.69|241.09|242.93|241.33|242.93|241.33|242.69|241.09|0
1645129450000|2022-02-17 20:24:10|242.85|241.25|242.93|241.33|243.01|241.41|242.69|241.09|0
1645129460000|2022-02-17 20:24:20|242.85|241.25|243.65|242.05|243.65|242.05|242.85|241.25|0
1645129470000|2022-02-17 20:24:30|243.49|241.89|243.33|241.73|243.49|241.89|243.17|241.57|0
1645129480000|2022-02-17 20:24:40|243.24|241.64|243.33|241.73|243.64|242.04|243.24|241.64|0
1645129490000|2022-02-17 20:24:50|243.17|241.57|243.49|241.89|243.49|241.89|243.17|241.57|0
1645129500000|2022-02-17 20:25:00|243.8|242.2|244.44|242.84|244.44|242.84|243.8|242.2|0
1645129510000|2022-02-17 20:25:10|244.12|242.52|244.6|243|244.6|243|244.12|242.52|0
1645129520000|2022-02-17 20:25:20|244.76|243.16|244.6|243|244.92|243.32|244.6|243|0
1645129530000|2022-02-17 20:25:30|245.08|243.48|244.84|243.24|245.24|243.64|244.84|243.24|0
1645129540000|2022-02-17 20:25:40|244.92|243.32|244.92|243.32|244.92|243.32|244.92|243.32|0
1645129550000|2022-02-17 20:25:50|244.76|243.16|244.76|243.16|244.92|243.32|244.76|243.16|0
1645129560000|2022-02-17 20:26:00|244.44|242.84|244.12|242.52|244.44|242.84|244.12|242.52|0
1645129570000|2022-02-17 20:26:10|244.28|242.68|244.12|242.52|244.44|242.84|244.12|242.52|0
1645129580000|2022-02-17 20:26:20|244.28|242.68|244.76|243.16|244.76|243.16|244.28|242.68|0
1645129590000|2022-02-17 20:26:30|244.6|243|244.28|242.68|244.6|243|244.28|242.68|0
1645129600000|2022-02-17 20:26:40|244.44|242.84|244.6|243|244.6|243|244.44|242.84|0
1645129610000|2022-02-17 20:26:50|244.92|243.32|244.6|243|244.92|243.32|244.44|242.84|0
1645129620000|2022-02-17 20:27:00|244.28|242.68|243.88|242.28|244.28|242.68|243.88|242.28|0
1645129630000|2022-02-17 20:27:10|243.96|242.36|244.12|242.52|244.28|242.68|243.96|242.36|0
1645129640000|2022-02-17 20:27:20|244.44|242.84|244.12|242.52|244.44|242.84|244.12|242.52|0
1645129650000|2022-02-17 20:27:30|243.96|242.36|243.96|242.36|243.96|242.36|243.96|242.36|0
1645129660000|2022-02-17 20:27:40|244.12|242.52|243.32|241.72|244.12|242.52|243.32|241.72|0
1645129670000|2022-02-17 20:27:50|243.48|241.88|243.32|241.72|243.48|241.88|243.32|241.72|0
1645129680000|2022-02-17 20:28:00|243.8|242.2|243.64|242.04|243.8|242.2|243.64|242.04|0
1645129690000|2022-02-17 20:28:10|243.32|241.72|243.16|241.56|243.48|241.88|243.16|241.56|0
1645129700000|2022-02-17 20:28:20|242.85|241.25|242.37|240.77|242.85|241.25|242.37|240.77|0
1645129710000|2022-02-17 20:28:30|242.05|240.45|242.37|240.77|242.37|240.77|242.05|240.45|0
1645129720000|2022-02-17 20:28:40|242.21|240.61|242.53|240.93|242.53|240.93|242.21|240.61|0
1645129730000|2022-02-17 20:28:50|242.37|240.77|242.05|240.45|242.37|240.77|242.05|240.45|0
1645129740000|2022-02-17 20:29:00|242.21|240.61|242.53|240.93|242.53|240.93|242.21|240.61|0
1645129750000|2022-02-17 20:29:10|242.69|241.09|242.53|240.93|242.69|241.09|242.53|240.93|0
1645129760000|2022-02-17 20:29:20|242.37|240.77|243.32|241.72|243.32|241.72|242.37|240.77|0
1645129770000|2022-02-17 20:29:30|243.48|241.88|243.16|241.56|243.48|241.88|243.16|241.56|0
1645129780000|2022-02-17 20:29:40|242.69|241.09|243|241.4|243|241.4|242.69|241.09|0
1645129790000|2022-02-17 20:29:50|243.16|241.56|243.32|241.72|243.48|241.88|243.16|241.56|0
1645129800000|2022-02-17 20:30:00|243|241.4|243.32|241.72|243.32|241.72|243|241.4|0
1645129810000|2022-02-17 20:30:10|243.48|241.88|244.6|243|244.6|243|243.32|241.72|0
1645129820000|2022-02-17 20:30:20|244.76|243.16|244.91|243.31|245.23|243.63|244.76|243.16|0
1645129830000|2022-02-17 20:30:30|245.07|243.47|244.44|242.84|245.07|243.47|244.44|242.84|0
1645129840000|2022-02-17 20:30:40|244.6|243|244.6|243|244.6|243|244.6|243|0
1645129850000|2022-02-17 20:30:50|244.75|243.15|245.39|243.79|245.39|243.79|244.75|243.15|0
1645129860000|2022-02-17 20:31:00|246.03|244.43|246.19|244.59|246.51|244.91|245.55|243.95|0
1645129870000|2022-02-17 20:31:10|246.03|244.43|246.03|244.43|246.19|244.59|245.87|244.27|0
1645129880000|2022-02-17 20:31:20|245.87|244.27|245.23|243.63|245.87|244.27|245.23|243.63|0
1645129890000|2022-02-17 20:31:30|245.07|243.47|244.75|243.15|245.39|243.79|244.75|243.15|0
1645129900000|2022-02-17 20:31:40|244.91|243.31|245.23|243.63|245.23|243.63|244.91|243.31|0
1645129910000|2022-02-17 20:31:50|245.07|243.47|244.99|243.39|245.39|243.79|244.99|243.39|0
1645129920000|2022-02-17 20:32:00|245.23|243.63|244.27|242.67|245.23|243.63|244.27|242.67|0
1645129930000|2022-02-17 20:32:10|244.12|242.52|243.64|242.04|244.12|242.52|243.64|242.04|0
1645129940000|2022-02-17 20:32:20|243.8|242.2|243.32|241.72|243.96|242.36|243.32|241.72|0
1645129950000|2022-02-17 20:32:30|243.16|241.56|243.48|241.88|243.48|241.88|243.16|241.56|0
1645129960000|2022-02-17 20:32:40|243.64|242.04|243.16|241.56|243.64|242.04|243.16|241.56|0
1645129970000|2022-02-17 20:32:50|243|241.4|242.52|240.92|243|241.4|242.21|240.61|0
1645129980000|2022-02-17 20:33:00|242.68|241.08|242.36|240.76|242.68|241.08|242.36|240.76|0
1645129990000|2022-02-17 20:33:10|243|241.4|242.2|240.6|243|241.4|242.2|240.6|0
1645130000000|2022-02-17 20:33:20|241.73|240.13|240.62|239.02|241.73|240.13|240.62|239.02|0
1645130010000|2022-02-17 20:33:30|240.46|238.86|240.78|239.18|240.94|239.34|240.46|238.86|0
1645130020000|2022-02-17 20:33:40|240.3|238.7|240.46|238.86|240.46|238.86|240.3|238.7|0
1645130030000|2022-02-17 20:33:50|239.99|238.39|240.14|238.54|240.14|238.54|239.99|238.39|0
1645130040000|2022-02-17 20:34:00|240.46|238.86|240.3|238.7|240.46|238.86|240.3|238.7|0
1645130050000|2022-02-17 20:34:10|240.62|239.02|240.14|238.54|240.62|239.02|240.14|238.54|0
1645130060000|2022-02-17 20:34:20|240.3|238.7|240.14|238.54|240.46|238.86|240.14|238.54|0
1645130070000|2022-02-17 20:34:30|240.78|239.18|240.78|239.18|241.25|239.65|240.62|239.02|0
1645130080000|2022-02-17 20:34:40|241.09|239.49|241.09|239.49|241.09|239.49|240.93|239.33|0
1645130090000|2022-02-17 20:34:50|240.93|239.33|241.09|239.49|241.25|239.65|240.93|239.33|0
1645130100000|2022-02-17 20:35:00|241.41|239.81|241.89|240.29|241.89|240.29|241.41|239.81|0
1645130110000|2022-02-17 20:35:10|241.57|239.97|242.04|240.44|242.2|240.6|241.57|239.97|0
1645130120000|2022-02-17 20:35:20|242.2|240.6|242.68|241.08|243|241.4|242.2|240.6|0
1645130130000|2022-02-17 20:35:30|242.52|240.92|242.84|241.24|242.84|241.24|242.52|240.92|0
1645130140000|2022-02-17 20:35:40|243.16|241.56|243.79|242.19|243.79|242.19|243|241.4|0
1645130150000|2022-02-17 20:35:50|243.63|242.03|244.11|242.51|244.11|242.51|243.63|242.03|0
1645130160000|2022-02-17 20:36:00|244.43|242.83|243.63|242.03|244.59|242.99|243.63|242.03|0
1645130170000|2022-02-17 20:36:10|244.43|242.83|243.95|242.35|244.43|242.83|243.79|242.19|0
1645130180000|2022-02-17 20:36:20|244.75|243.15|244.91|243.31|244.91|243.31|244.75|243.15|0
1645130190000|2022-02-17 20:36:30|244.75|243.15|245.07|243.47|245.23|243.63|244.75|243.15|0
1645130200000|2022-02-17 20:36:40|244.91|243.31|245.23|243.63|245.39|243.79|244.91|243.31|0
1645130210000|2022-02-17 20:36:50|245.07|243.47|245.07|243.47|245.39|243.79|245.07|243.47|0
1645130220000|2022-02-17 20:37:00|245.39|243.79|244.11|242.51|245.39|243.79|244.11|242.51|0
1645130230000|2022-02-17 20:37:10|244.27|242.67|244.59|242.99|244.59|242.99|244.27|242.67|0
1645130240000|2022-02-17 20:37:20|244.98|243.38|245.39|243.79|245.39|243.79|244.98|243.38|0
1645130250000|2022-02-17 20:37:30|245.23|243.63|245.07|243.47|245.23|243.63|244.91|243.31|0
1645130260000|2022-02-17 20:37:40|245.23|243.63|244.59|242.99|245.3|243.7|244.59|242.99|0
1645130270000|2022-02-17 20:37:50|244.75|243.15|244.91|243.31|244.91|243.31|244.75|243.15|0
1645130280000|2022-02-17 20:38:00|245.07|243.47|245.07|243.47|245.55|243.95|245.07|243.47|0
1645130290000|2022-02-17 20:38:10|245.39|243.79|246.03|244.43|246.03|244.43|245.39|243.79|0
1645130300000|2022-02-17 20:38:20|245.87|244.27|246.99|245.39|246.99|245.39|245.87|244.27|0
1645130310000|2022-02-17 20:38:30|246.67|245.07|246.99|245.39|247.15|245.55|246.67|245.07|0
1645130320000|2022-02-17 20:38:40|246.83|245.23|246.99|245.39|246.99|245.39|246.67|245.07|0
1645130330000|2022-02-17 20:38:50|247.15|245.55|247.31|245.71|247.31|245.71|246.99|245.39|0
1645130340000|2022-02-17 20:39:00|247.47|245.87|247.79|246.19|247.79|246.19|247.47|245.87|0
1645130350000|2022-02-17 20:39:10|247.47|245.87|247.15|245.55|247.47|245.87|246.99|245.39|0
1645130360000|2022-02-17 20:39:20|247.31|245.71|247.63|246.03|247.63|246.03|247.31|245.71|0
1645130370000|2022-02-17 20:39:30|247.79|246.19|248.27|246.67|248.27|246.67|247.79|246.19|0
1645130380000|2022-02-17 20:39:40|248.19|246.59|247.87|246.27|248.19|246.59|247.79|246.19|0
1645130390000|2022-02-17 20:39:50|247.95|246.35|247.31|245.71|247.95|246.35|247.31|245.71|0
1645130400000|2022-02-17 20:40:00|247.15|245.55|246.34|244.74|247.15|245.55|246.34|244.74|0
1645130410000|2022-02-17 20:40:10|246.18|244.58|246.02|244.42|246.18|244.58|246.02|244.42|0
1645130420000|2022-02-17 20:40:20|245.7|244.1|245.22|243.62|245.7|244.1|245.22|243.62|0
1645130430000|2022-02-17 20:40:30|245.06|243.46|245.06|243.46|245.06|243.46|244.9|243.3|0
1645130440000|2022-02-17 20:40:40|245.22|243.62|245.38|243.78|245.38|243.78|245.06|243.46|0
1645130450000|2022-02-17 20:40:50|245.7|244.1|245.54|243.94|245.86|244.26|245.54|243.94|0
1645130460000|2022-02-17 20:41:00|246.02|244.42|246.5|244.9|246.5|244.9|246.02|244.42|0
1645130470000|2022-02-17 20:41:10|246.66|245.06|246.5|244.9|246.74|245.14|246.5|244.9|0
1645130480000|2022-02-17 20:41:20|246.34|244.74|246.18|244.58|246.34|244.74|246.02|244.42|0
1645130490000|2022-02-17 20:41:30|246.5|244.9|246.66|245.06|246.98|245.38|246.5|244.9|0
1645130500000|2022-02-17 20:41:40|246.5|244.9|246.02|244.42|246.5|244.9|246.02|244.42|0
1645130510000|2022-02-17 20:41:50|245.7|244.1|246.02|244.42|246.02|244.42|245.7|244.1|0
1645130520000|2022-02-17 20:42:00|245.86|244.26|245.7|244.1|246.34|244.74|245.54|243.94|0
1645130530000|2022-02-17 20:42:10|245.38|243.78|245.54|243.94|245.54|243.94|245.38|243.78|0
1645130540000|2022-02-17 20:42:20|245.7|244.1|246.1|244.5|246.1|244.5|245.7|244.1|0
1645130550000|2022-02-17 20:42:30|246.18|244.58|245.86|244.26|246.18|244.58|245.86|244.26|0
1645130560000|2022-02-17 20:42:40|245.38|243.78|244.9|243.3|245.38|243.78|244.58|242.98|0
1645130570000|2022-02-17 20:42:50|244.74|243.14|244.9|243.3|245.06|243.46|244.74|243.14|0
1645130580000|2022-02-17 20:43:00|245.06|243.46|244.9|243.3|245.06|243.46|244.9|243.3|0
1645130590000|2022-02-17 20:43:10|245.06|243.46|244.58|242.98|245.06|243.46|244.58|242.98|0
1645130600000|2022-02-17 20:43:20|244.42|242.82|245.22|243.62|245.22|243.62|244.42|242.82|0
1645130610000|2022-02-17 20:43:30|245.54|243.94|246.02|244.42|246.02|244.42|245.54|243.94|0
1645130620000|2022-02-17 20:43:40|245.86|244.26|246.34|244.74|246.34|244.74|245.86|244.26|0
1645130630000|2022-02-17 20:43:50|246.02|244.42|245.86|244.26|246.02|244.42|245.7|244.1|0
1645130640000|2022-02-17 20:44:00|246.02|244.42|246.5|244.9|246.5|244.9|246.02|244.42|0
1645130650000|2022-02-17 20:44:10|246.34|244.74|245.86|244.26|246.66|245.06|245.86|244.26|0
1645130660000|2022-02-17 20:44:20|246.02|244.42|245.7|244.1|246.02|244.42|245.7|244.1|0
1645130670000|2022-02-17 20:44:30|246.02|244.42|245.86|244.26|246.02|244.42|245.86|244.26|0
1645130680000|2022-02-17 20:44:40|245.54|243.94|245.54|243.94|245.7|244.1|245.54|243.94|0
1645130690000|2022-02-17 20:44:50|245.38|243.78|245.7|244.1|245.7|244.1|245.38|243.78|0
1645130700000|2022-02-17 20:45:00|245.86|244.26|247.62|246.02|247.62|246.02|245.86|244.26|0
1645130710000|2022-02-17 20:45:10|247.94|246.34|247.78|246.18|248.1|246.5|247.78|246.18|0
1645130720000|2022-02-17 20:45:20|247.3|245.7|247.78|246.18|247.78|246.18|246.82|245.22|0
1645130730000|2022-02-17 20:45:30|248.27|246.67|248.1|246.5|248.27|246.67|247.78|246.18|0
1645130740000|2022-02-17 20:45:40|248.27|246.67|248.91|247.31|248.91|247.31|247.94|246.34|0
1645130750000|2022-02-17 20:45:50|248.59|246.99|248.91|247.31|248.91|247.31|248.59|246.99|0
1645130760000|2022-02-17 20:46:00|248.75|247.15|247.78|246.18|248.75|247.15|247.78|246.18|0
1645130770000|2022-02-17 20:46:10|248.1|246.5|246.82|245.22|248.1|246.5|246.5|244.9|0
1645130780000|2022-02-17 20:46:20|246.66|245.06|246.74|245.14|246.74|245.14|246.5|244.9|0
1645130790000|2022-02-17 20:46:30|246.5|244.9|245.86|244.26|246.5|244.9|245.7|244.1|0
1645130800000|2022-02-17 20:46:40|246.02|244.42|246.66|245.06|246.82|245.22|246.02|244.42|0
1645130810000|2022-02-17 20:46:50|246.5|244.9|247.14|245.54|247.14|245.54|246.34|244.74|0
1645130820000|2022-02-17 20:47:00|246.66|245.06|246.18|244.58|247.3|245.7|246.18|244.58|0
1645130830000|2022-02-17 20:47:10|246.34|244.74|246.02|244.42|246.34|244.74|245.7|244.1|0
1645130840000|2022-02-17 20:47:20|246.18|244.58|246.98|245.38|246.98|245.38|246.18|244.58|0
1645130850000|2022-02-17 20:47:30|247.46|245.86|247.46|245.86|247.46|245.86|246.98|245.38|0
1645130860000|2022-02-17 20:47:40|247.94|246.34|247.46|245.86|247.94|246.34|247.3|245.7|0
1645130870000|2022-02-17 20:47:50|247.94|246.34|246.5|244.9|247.94|246.34|246.34|244.74|0
1645130880000|2022-02-17 20:48:00|246.18|244.58|247.14|245.54|247.14|245.54|246.18|244.58|0
1645130890000|2022-02-17 20:48:10|247.3|245.7|246.66|245.06|247.3|245.7|246.66|245.06|0
1645130900000|2022-02-17 20:48:20|246.5|244.9|246.82|245.22|246.82|245.22|246.34|244.74|0
1645130910000|2022-02-17 20:48:30|247.14|245.54|247.14|245.54|247.46|245.86|247.14|245.54|0
1645130920000|2022-02-17 20:48:40|246.82|245.22|246.18|244.58|246.82|245.22|246.18|244.58|0
1645130930000|2022-02-17 20:48:50|246.02|244.42|246.02|244.42|246.02|244.42|245.7|244.1|0
1645130940000|2022-02-17 20:49:00|246.18|244.58|245.38|243.78|246.18|244.58|245.38|243.78|0
1645130950000|2022-02-17 20:49:10|244.74|243.14|245.7|244.1|245.7|244.1|244.74|243.14|0
1645130960000|2022-02-17 20:49:20|245.86|244.26|245.06|243.46|245.86|244.26|245.06|243.46|0
1645130970000|2022-02-17 20:49:30|244.9|243.3|244.9|243.3|244.9|243.3|244.74|243.14|0
1645130980000|2022-02-17 20:49:40|245.06|243.46|245.06|243.46|245.37|243.77|244.9|243.3|0
1645130990000|2022-02-17 20:49:50|245.21|243.61|243.94|242.34|245.21|243.61|243.94|242.34|0
1645131000000|2022-02-17 20:50:00|241.87|240.27|242.98|241.38|243.3|241.7|241.87|240.27|0
1645131010000|2022-02-17 20:50:10|242.03|240.43|240.68|239.08|242.03|240.43|240.68|239.08|0
1645131020000|2022-02-17 20:50:20|240.29|238.69|239.65|238.05|240.29|238.69|239.5|237.9|0
1645131030000|2022-02-17 20:50:30|240.29|238.69|240.76|239.16|240.76|239.16|240.29|238.69|0
1645131040000|2022-02-17 20:50:40|240.92|239.32|241.71|240.11|241.71|240.11|240.92|239.32|0
1645131050000|2022-02-17 20:50:50|241.87|240.27|242.58|240.98|243.06|241.46|241.87|240.27|0
1645131060000|2022-02-17 20:51:00|242.35|240.75|241.71|240.11|242.35|240.75|241.71|240.11|0
1645131070000|2022-02-17 20:51:10|241.24|239.64|240.92|239.32|241.24|239.64|240.76|239.16|0
1645131080000|2022-02-17 20:51:20|240.29|238.69|240.13|238.53|240.29|238.69|240.13|238.53|0
1645131090000|2022-02-17 20:51:30|240.6|239|240.44|238.84|241.15|239.55|240.44|238.84|0
1645131100000|2022-02-17 20:51:40|239.65|238.05|239.81|238.21|239.81|238.21|239.65|238.05|0
1645131110000|2022-02-17 20:51:50|239.34|237.74|238.55|236.95|239.34|237.74|238.55|236.95|0
1645131120000|2022-02-17 20:52:00|238.86|237.26|238.86|237.26|239.18|237.58|238.86|237.26|0
1645131130000|2022-02-17 20:52:10|239.02|237.42|238.71|237.11|239.02|237.42|238.71|237.11|0
1645131140000|2022-02-17 20:52:20|238.39|236.79|238.55|236.95|238.55|236.95|237.76|236.16|0
1645131150000|2022-02-17 20:52:30|238.62|237.02|238.71|237.11|238.71|237.11|238.55|236.95|0
1645131160000|2022-02-17 20:52:40|237.92|236.32|238.47|236.87|238.47|236.87|237.92|236.32|0
1645131170000|2022-02-17 20:52:50|237.92|236.32|237.45|235.85|237.92|236.32|237.45|235.85|0
1645131180000|2022-02-17 20:53:00|237.6|236|238.07|236.47|238.23|236.63|237.6|236|0
1645131190000|2022-02-17 20:53:10|237.45|235.85|236.97|235.37|237.45|235.85|236.82|235.22|0
1645131200000|2022-02-17 20:53:20|236.82|235.22|236.97|235.37|236.97|235.37|236.66|235.06|0
1645131210000|2022-02-17 20:53:30|236.5|234.9|236.19|234.59|236.5|234.9|236.19|234.59|0
1645131220000|2022-02-17 20:53:40|236.35|234.75|236.19|234.59|236.35|234.75|235.88|234.28|0
1645131230000|2022-02-17 20:53:50|235.88|234.28|237.13|235.53|237.13|235.53|235.88|234.28|0
1645131240000|2022-02-17 20:54:00|237.44|235.84|237.44|235.84|238.23|236.63|237.44|235.84|0
1645131250000|2022-02-17 20:54:10|237.29|235.69|238.7|237.1|238.7|237.1|237.29|235.69|0
1645131260000|2022-02-17 20:54:20|239.18|237.58|239.02|237.42|239.18|237.58|238.55|236.95|0
1645131270000|2022-02-17 20:54:30|238.7|237.1|238.7|237.1|238.7|237.1|238.39|236.79|0
1645131280000|2022-02-17 20:54:40|238.23|236.63|239.18|237.58|239.18|237.58|237.6|236|0
1645131290000|2022-02-17 20:54:50|239.81|238.21|240.44|238.84|240.44|238.84|239.81|238.21|0
1645131300000|2022-02-17 20:55:00|239.81|238.21|242.5|240.9|242.5|240.9|239.81|238.21|0
1645131310000|2022-02-17 20:55:10|241.87|240.27|242.34|240.74|242.34|240.74|241.87|240.27|0
1645131320000|2022-02-17 20:55:20|242.5|240.9|242.98|241.38|243.14|241.54|242.5|240.9|0
1645131330000|2022-02-17 20:55:30|242.66|241.06|241.55|239.95|242.82|241.22|241.55|239.95|0
1645131340000|2022-02-17 20:55:40|240.91|239.31|242.02|240.42|242.5|240.9|240.91|239.31|0
1645131350000|2022-02-17 20:55:50|241.7|240.1|242.02|240.42|242.33|240.73|241.7|240.1|0
1645131360000|2022-02-17 20:56:00|241.86|240.26|242.65|241.05|242.65|241.05|241.7|240.1|0
1645131370000|2022-02-17 20:56:10|242.33|240.73|241.86|240.26|242.33|240.73|241.54|239.94|0
1645131380000|2022-02-17 20:56:20|241.38|239.78|239.95|238.35|241.38|239.78|239.95|238.35|0
1645131390000|2022-02-17 20:56:30|239.79|238.19|239.95|238.35|240.11|238.51|239.79|238.19|0
1645131400000|2022-02-17 20:56:40|239.64|238.04|239.16|237.56|239.64|238.04|238.85|237.25|0
1645131410000|2022-02-17 20:56:50|239|237.4|238.53|236.93|239.16|237.56|238.53|236.93|0
1645131420000|2022-02-17 20:57:00|238.06|236.46|239|237.4|239|237.4|238.06|236.46|0
1645131430000|2022-02-17 20:57:10|239.32|237.72|239.64|238.04|239.79|238.19|239.32|237.72|0
1645131440000|2022-02-17 20:57:20|239.48|237.88|238.69|237.09|239.48|237.88|238.69|237.09|0
1645131450000|2022-02-17 20:57:30|238.37|236.77|239|237.4|239|237.4|238.21|236.61|0
1645131460000|2022-02-17 20:57:40|238.84|237.24|238.84|237.24|239.16|237.56|238.84|237.24|0
1645131470000|2022-02-17 20:57:50|238.69|237.09|238.37|236.77|239|237.4|238.37|236.77|0
1645131480000|2022-02-17 20:58:00|238.53|236.93|240.27|238.67|240.27|238.67|238.53|236.93|0
1645131490000|2022-02-17 20:58:10|240.11|238.51|240.34|238.74|240.34|238.74|239.95|238.35|0
1645131500000|2022-02-17 20:58:20|239.79|238.19|240.27|238.67|240.58|238.98|239.79|238.19|0
1645131510000|2022-02-17 20:58:30|240.58|238.98|240.66|239.06|240.74|239.14|240.43|238.83|0
1645131520000|2022-02-17 20:58:40|240.9|239.3|240.27|238.67|240.9|239.3|240.27|238.67|0
1645131530000|2022-02-17 20:58:50|240.5|238.9|240.43|238.83|240.58|238.98|240.43|238.83|0
1645131540000|2022-02-17 20:59:00|239.63|238.03|239.32|237.72|239.79|238.19|239.32|237.72|0
1645131550000|2022-02-17 20:59:10|239.16|237.56|238.84|237.24|239.16|237.56|238.84|237.24|0
1645131560000|2022-02-17 20:59:20|238.69|237.09|238.76|237.16|238.76|237.16|238.53|236.93|0
1645131570000|2022-02-17 20:59:30|238.84|237.24|238.53|236.93|238.84|237.24|238.53|236.93|0
1645131580000|2022-02-17 20:59:40|239|237.4|239.95|238.35|239.95|238.35|239|237.4|0
1645131590000|2022-02-17 20:59:50|239|237.4|238.68|237.08|239|237.4|238.53|236.93|0
1645131600000|2022-02-17 21:00:00|239|237.4|239.63|238.03|239.63|238.03|239|237.4|0
1645131610000|2022-02-17 21:00:10|238.53|236.93|237.9|236.3|238.53|236.93|237.9|236.3|0
1645131620000|2022-02-17 21:00:20|238.05|236.45|237.58|235.98|238.05|236.45|237.58|235.98|0
1645131630000|2022-02-17 21:00:30|237.11|235.51|238.21|236.61|238.21|236.61|237.11|235.51|0
1645131640000|2022-02-17 21:00:40|238.37|236.77|238.68|237.08|238.68|237.08|238.05|236.45|0
1645131650000|2022-02-17 21:00:50|239|237.4|239|237.4|239|237.4|239|237.4|0
1645131660000|2022-02-17 21:01:00|239.32|237.72|239.47|237.87|239.47|237.87|239.16|237.56|0
1645131670000|2022-02-17 21:01:10|239.32|237.72|239.39|237.79|239.39|237.79|239|237.4|0
1645131680000|2022-02-17 21:01:20|239.32|237.72|238.68|237.08|239.32|237.72|238.68|237.08|0
1645131690000|2022-02-17 21:01:30|238.84|237.24|239.31|237.71|239.31|237.71|238.84|237.24|0
1645131700000|2022-02-17 21:01:40|239.47|237.87|239.16|237.56|239.47|237.87|239.16|237.56|0
1645131710000|2022-02-17 21:01:50|239.31|237.71|239.31|237.71|239.31|237.71|239.31|237.71|0
1645131720000|2022-02-17 21:02:00|239.16|237.56|239.63|238.03|239.79|238.19|239.16|237.56|0
1645131730000|2022-02-17 21:02:10|239.47|237.87|239.79|238.19|239.79|238.19|239.47|237.87|0
1645131740000|2022-02-17 21:02:20|239.95|238.35|240.26|238.66|240.26|238.66|239.95|238.35|0
1645131750000|2022-02-17 21:02:30|240.11|238.51|240.11|238.51|240.26|238.66|240.11|238.51|0
1645131760000|2022-02-17 21:02:40|240.1|238.5|239.79|238.19|240.18|238.58|239.79|238.19|0
1645131770000|2022-02-17 21:02:50|239.86|238.26|239.95|238.35|239.95|238.35|239.86|238.26|0
1645131780000|2022-02-17 21:03:00|240.1|238.5|240.26|238.66|240.26|238.66|240.1|238.5|0
1645131790000|2022-02-17 21:03:10|240.42|238.82|241.06|239.46|241.06|239.46|240.42|238.82|0
1645131800000|2022-02-17 21:03:20|240.9|239.3|240.97|239.37|241.06|239.46|240.74|239.14|0
1645131810000|2022-02-17 21:03:30|241.06|239.46|240.74|239.14|241.21|239.61|240.74|239.14|0
1645131820000|2022-02-17 21:03:40|240.9|239.3|241.06|239.46|241.06|239.46|240.9|239.3|0
1645131830000|2022-02-17 21:03:50|241.21|239.61|242.66|241.06|242.66|241.06|241.21|239.61|0
1645131840000|2022-02-17 21:04:00|242.5|240.9|242.18|240.58|242.5|240.9|242.18|240.58|0
1645131850000|2022-02-17 21:04:10|242.34|240.74|242.34|240.74|242.5|240.9|242.34|240.74|0
1645131860000|2022-02-17 21:04:20|242.5|240.9|242.5|240.9|242.5|240.9|242.42|240.82|0
1645131870000|2022-02-17 21:04:30|242.97|241.37|242.82|241.22|242.97|241.37|242.5|240.9|0
1645131880000|2022-02-17 21:04:40|242.97|241.37|243.29|241.69|243.29|241.69|242.97|241.37|0
1645131890000|2022-02-17 21:04:50|243.13|241.53|243.29|241.69|243.29|241.69|243.13|241.53|0
1645131900000|2022-02-17 21:05:00|243.13|241.53|243.13|241.53|243.13|241.53|243.13|241.53|0
1645131910000|2022-02-17 21:05:10|243.29|241.69|243.29|241.69|243.29|241.69|243.13|241.53|0
1645131920000|2022-02-17 21:05:20|242.97|241.37|241.86|240.26|242.97|241.37|241.86|240.26|0
1645131930000|2022-02-17 21:05:30|241.71|240.11|241.55|239.95|241.71|240.11|241.55|239.95|0
1645131940000|2022-02-17 21:05:40|241.7|240.1|241.78|240.18|241.78|240.18|241.7|240.1|0
1645131950000|2022-02-17 21:05:50|241.86|240.26|241.39|239.79|241.86|240.26|241.39|239.79|0
1645131960000|2022-02-17 21:06:00|241.23|239.63|241.23|239.63|241.23|239.63|241.23|239.63|0
1645131970000|2022-02-17 21:06:10|241.39|239.79|241.07|239.47|241.39|239.79|241.07|239.47|0
1645131990000|2022-02-17 21:06:30|240.91|239.31|240.76|239.16|240.91|239.31|240.76|239.16|0
1645132000000|2022-02-17 21:06:40|240.51|238.91|240.44|238.84|240.51|238.91|240.28|238.68|0
1645132010000|2022-02-17 21:06:50|240.28|238.68|240.12|238.52|240.28|238.68|240.12|238.52|0
1645132020000|2022-02-17 21:07:00|240.28|238.68|240.12|238.52|240.28|238.68|240.12|238.52|0
1645132030000|2022-02-17 21:07:10|239.97|238.37|239.97|238.37|239.97|238.37|239.97|238.37|0
1645132040000|2022-02-17 21:07:20|239.81|238.21|239.65|238.05|239.81|238.21|239.65|238.05|0
1645132050000|2022-02-17 21:07:30|239.81|238.21|239.65|238.05|239.81|238.21|239.65|238.05|0
1645132060000|2022-02-17 21:07:40|239.49|237.89|239.18|237.58|239.49|237.89|239.18|237.58|0
1645132070000|2022-02-17 21:07:50|239.02|237.42|239.02|237.42|239.18|237.58|238.86|237.26|0
1645132080000|2022-02-17 21:08:00|238.86|237.26|238.86|237.26|238.86|237.26|238.7|237.1|0
1645132090000|2022-02-17 21:08:10|239.18|237.58|239.18|237.58|239.18|237.58|239.18|237.58|0
1645132100000|2022-02-17 21:08:20|238.86|237.26|238.86|237.26|238.86|237.26|238.86|237.26|0
1645132110000|2022-02-17 21:08:30|238.78|237.18|238.7|237.1|238.78|237.18|238.7|237.1|0
1645132120000|2022-02-17 21:08:40|238.55|236.95|238.07|236.47|238.55|236.95|238.07|236.47|0
1645132130000|2022-02-17 21:08:50|237.76|236.16|236.98|235.38|237.76|236.16|236.98|235.38|0
1645132140000|2022-02-17 21:09:00|236.66|235.06|237.29|235.69|237.29|235.69|236.66|235.06|0
1645132150000|2022-02-17 21:09:10|237.52|235.92|237.76|236.16|237.76|236.16|237.52|235.92|0
1645132160000|2022-02-17 21:09:20|237.6|236|237.6|236|237.76|236.16|237.6|236|0
1645132170000|2022-02-17 21:09:30|237.92|236.32|237.92|236.32|237.92|236.32|237.92|236.32|0
1645132180000|2022-02-17 21:09:40|238.07|236.47|238.07|236.47|238.07|236.47|237.76|236.16|0
1645132190000|2022-02-17 21:09:50|237.92|236.32|237.92|236.32|237.92|236.32|237.76|236.16|0
1645132200000|2022-02-17 21:10:00|238.39|236.79|237.76|236.16|238.39|236.79|237.76|236.16|0
1645132210000|2022-02-17 21:10:10|237.83|236.23|237.92|236.32|237.92|236.32|237.83|236.23|0
1645132220000|2022-02-17 21:10:20|238.07|236.47|238.07|236.47|238.23|236.63|238.07|236.47|0
1645132230000|2022-02-17 21:10:30|237.76|236.16|237.44|235.84|237.76|236.16|237.44|235.84|0
1645132240000|2022-02-17 21:10:40|237.29|235.69|236.82|235.22|237.29|235.69|236.82|235.22|0
1645132250000|2022-02-17 21:10:50|236.66|235.06|236.82|235.22|236.82|235.22|236.5|234.9|0
1645132260000|2022-02-17 21:11:00|236.5|234.9|236.82|235.22|236.82|235.22|236.5|234.9|0
1645132270000|2022-02-17 21:11:10|236.89|235.29|236.89|235.29|236.89|235.29|236.89|235.29|0
1645132280000|2022-02-17 21:11:20|236.82|235.22|236.66|235.06|236.89|235.29|236.66|235.06|0
1645132290000|2022-02-17 21:11:30|236.5|234.9|236.5|234.9|236.66|235.06|236.5|234.9|0
1645132300000|2022-02-17 21:11:40|236.35|234.75|236.5|234.9|236.5|234.9|236.35|234.75|0
1645132310000|2022-02-17 21:11:50|236.35|234.75|236.5|234.9|236.5|234.9|236.35|234.75|0
1645132330000|2022-02-17 21:12:10|236.35|234.75|236.03|234.43|236.35|234.75|236.03|234.43|0
1645132340000|2022-02-17 21:12:20|236.19|234.59|236.97|235.37|236.97|235.37|236.19|234.59|0
1645132350000|2022-02-17 21:12:30|236.82|235.22|236.97|235.37|236.97|235.37|236.82|235.22|0
1645132360000|2022-02-17 21:12:40|237.44|235.84|237.6|236|237.6|236|237.13|235.53|0
1645132370000|2022-02-17 21:12:50|238.07|236.47|237.6|236|238.07|236.47|237.6|236|0
1645132380000|2022-02-17 21:13:00|237.76|236.16|238.07|236.47|238.07|236.47|237.76|236.16|0
1645132390000|2022-02-17 21:13:10|238.54|236.94|238.54|236.94|238.7|237.1|238.54|236.94|0
1645132400000|2022-02-17 21:13:20|238.86|237.26|239.17|237.57|239.17|237.57|238.77|237.17|0
1645132410000|2022-02-17 21:13:30|239.33|237.73|239.33|237.73|239.33|237.73|239.17|237.57|0
1645132420000|2022-02-17 21:13:40|239.49|237.89|239.33|237.73|239.64|238.04|239.33|237.73|0
1645132430000|2022-02-17 21:13:50|239.49|237.89|239.49|237.89|239.49|237.89|239.49|237.89|0
1645132440000|2022-02-17 21:14:00|239.33|237.73|239.33|237.73|239.33|237.73|239.17|237.57|0
1645132450000|2022-02-17 21:14:10|239.49|237.89|239.96|238.36|239.96|238.36|239.49|237.89|0
1645132460000|2022-02-17 21:14:20|239.8|238.2|239.64|238.04|239.96|238.36|239.64|238.04|0
1645132470000|2022-02-17 21:14:30|239.8|238.2|240.12|238.52|240.27|238.67|239.8|238.2|0
1645132480000|2022-02-17 21:14:40|240.27|238.67|240.19|238.59|240.27|238.67|240.12|238.52|0
1645132490000|2022-02-17 21:14:50|240.27|238.67|240.59|238.99|240.59|238.99|240.27|238.67|0
1645132530000|2022-02-17 21:15:30|240.27|237.87|240.67|238.27|240.67|238.27|240.27|237.87|0
1645132540000|2022-02-17 21:15:40|240.83|238.43|240.75|238.35|240.83|238.43|240.67|238.27|0
1645132550000|2022-02-17 21:15:50|240.67|238.27|240.36|237.96|240.67|238.27|240.36|237.96|0
1645132560000|2022-02-17 21:16:00|240.43|238.03|240.2|237.8|240.43|238.03|240.2|237.8|0
1645132570000|2022-02-17 21:16:10|240.36|237.96|240.2|237.8|240.36|237.96|240.2|237.8|0
1645132580000|2022-02-17 21:16:20|240.12|237.72|240.04|237.64|240.12|237.72|240.04|237.64|0
1645132590000|2022-02-17 21:16:30|240.2|237.8|240.27|237.87|240.27|237.87|240.2|237.8|0
1645132600000|2022-02-17 21:16:40|240.2|237.8|240.27|237.87|240.27|237.87|240.2|237.8|0
1645132610000|2022-02-17 21:16:50|240.2|237.8|240.04|237.64|240.2|237.8|240.04|237.64|0
1645132620000|2022-02-17 21:17:00|240.2|237.8|240.2|237.8|240.2|237.8|240.12|237.72|0
1645132630000|2022-02-17 21:17:10|240.04|237.64|239.88|237.48|240.04|237.64|239.88|237.48|0
1645132640000|2022-02-17 21:17:20|239.72|237.32|239.64|237.24|239.72|237.32|239.57|237.17|0
1645132650000|2022-02-17 21:17:30|239.57|237.17|239.25|236.85|239.57|237.17|239.25|236.85|0
1645132660000|2022-02-17 21:17:40|239.09|236.69|239.09|236.69|239.09|236.69|239.09|236.69|0
1645132690000|2022-02-17 21:18:10|239.25|236.85|239.25|236.85|239.25|236.85|239.25|236.85|0
1645132700000|2022-02-17 21:18:20|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1645132710000|2022-02-17 21:18:30|239.33|236.93|239.01|236.61|239.33|236.93|239.01|236.61|0
1645132720000|2022-02-17 21:18:40|238.78|236.38|238.78|236.38|238.78|236.38|238.62|236.22|0
1645132740000|2022-02-17 21:19:00|239.09|236.69|239.09|236.69|239.25|236.85|239.09|236.69|0
1645132750000|2022-02-17 21:19:10|238.15|235.75|237.84|235.44|238.15|235.75|237.84|235.44|0
1645132760000|2022-02-17 21:19:20|237.99|235.59|238.15|235.75|238.15|235.75|237.99|235.59|0
1645132770000|2022-02-17 21:19:30|238.31|235.91|238.15|235.75|238.62|236.22|238.15|235.75|0
1645132780000|2022-02-17 21:19:40|238.31|235.91|238.22|235.82|238.31|235.91|238.22|235.82|0
1645132790000|2022-02-17 21:19:50|238.31|235.91|238.22|235.82|238.31|235.91|238.22|235.82|0
1645132800000|2022-02-17 21:20:00|238.31|235.91|238.93|236.53|238.93|236.53|238.31|235.91|0
1645132810000|2022-02-17 21:20:10|239.01|236.61|239.09|236.69|239.09|236.69|238.93|236.53|0
1645132820000|2022-02-17 21:20:20|239.01|236.61|238.78|236.38|239.01|236.61|238.78|236.38|0
1645132830000|2022-02-17 21:20:30|238.54|236.14|238.46|236.06|238.54|236.14|238.46|236.06|0
1645132840000|2022-02-17 21:20:40|238.62|236.22|238.46|236.06|238.62|236.22|238.46|236.06|0
1645132850000|2022-02-17 21:20:50|238.38|235.98|238.07|235.67|238.38|235.98|238.07|235.67|0
1645132860000|2022-02-17 21:21:00|238.15|235.75|238.15|235.75|238.15|235.75|237.99|235.59|0
1645132870000|2022-02-17 21:21:10|238.22|235.82|238.3|235.9|238.3|235.9|238.22|235.82|0
1645132880000|2022-02-17 21:21:20|238.38|235.98|238.46|236.06|238.69|236.29|238.38|235.98|0
1645132890000|2022-02-17 21:21:30|238.62|236.22|238.46|236.06|238.62|236.22|238.38|235.98|0
1645132900000|2022-02-17 21:21:40|238.54|236.14|238.93|236.53|238.93|236.53|238.54|236.14|0
1645132910000|2022-02-17 21:21:50|238.85|236.45|238.85|236.45|238.85|236.45|238.85|236.45|0
1645132920000|2022-02-17 21:22:00|238.78|236.38|238.85|236.45|238.85|236.45|238.78|236.38|0
1645132930000|2022-02-17 21:22:10|238.93|236.53|239.32|236.92|239.32|236.92|238.93|236.53|0
1645132940000|2022-02-17 21:22:20|239.64|237.24|239.64|237.24|239.72|237.32|239.32|236.92|0
1645132950000|2022-02-17 21:22:30|239.72|237.32|239.72|237.32|239.88|237.48|239.64|237.24|0
1645132960000|2022-02-17 21:22:40|239.4|237|239.4|237|239.4|237|239.4|237|0
1645132970000|2022-02-17 21:22:50|239.72|237.32|239.88|237.48|239.88|237.48|239.72|237.32|0
1645132980000|2022-02-17 21:23:00|240.19|237.79|240.03|237.63|240.19|237.79|240.03|237.63|0
1645132990000|2022-02-17 21:23:10|240.19|237.79|240.03|237.63|240.19|237.79|239.95|237.55|0
1645133000000|2022-02-17 21:23:20|240.11|237.71|240.35|237.95|240.35|237.95|240.11|237.71|0
1645133010000|2022-02-17 21:23:30|240.27|237.87|240.35|237.95|240.42|238.02|240.27|237.87|0
1645133020000|2022-02-17 21:23:40|240.19|237.79|240.19|237.79|240.19|237.79|240.19|237.79|0
1645133040000|2022-02-17 21:24:00|240.35|237.95|240.27|237.87|240.35|237.95|240.27|237.87|0
1645133050000|2022-02-17 21:24:10|240.35|237.95|240.42|238.02|240.42|238.02|240.35|237.95|0
1645133060000|2022-02-17 21:24:20|240.35|237.95|240.35|237.95|240.42|238.02|240.35|237.95|0
1645133070000|2022-02-17 21:24:30|240.51|238.11|240.35|237.95|240.51|238.11|240.35|237.95|0
1645133080000|2022-02-17 21:24:40|240.19|237.79|240.35|237.95|240.35|237.95|240.19|237.79|0
1645133090000|2022-02-17 21:24:50|240.5|238.1|240.19|237.79|240.5|238.1|240.19|237.79|0
1645133110000|2022-02-17 21:25:10|240.03|237.63|240.03|237.63|240.03|237.63|240.03|237.63|0
1645133120000|2022-02-17 21:25:20|239.95|237.55|240.11|237.71|240.11|237.71|239.87|237.47|0
1645133130000|2022-02-17 21:25:30|240.03|237.63|240.11|237.71|240.11|237.71|240.03|237.63|0
1645133140000|2022-02-17 21:25:40|240.03|237.63|240.03|237.63|240.19|237.79|240.03|237.63|0
1645133150000|2022-02-17 21:25:50|239.87|237.47|240.03|237.63|240.03|237.63|239.87|237.47|0
1645133160000|2022-02-17 21:26:00|239.87|237.47|239.87|237.47|239.87|237.47|239.72|237.32|0
1645133170000|2022-02-17 21:26:10|239.79|237.39|239.87|237.47|239.87|237.47|239.79|237.39|0
1645133180000|2022-02-17 21:26:20|239.79|237.39|239.56|237.16|239.79|237.39|239.56|237.16|0
1645133210000|2022-02-17 21:26:50|239.71|237.31|239.87|237.47|239.87|237.47|239.71|237.31|0
1645133220000|2022-02-17 21:27:00|239.95|237.55|240.03|237.63|240.03|237.63|239.95|237.55|0
1645133230000|2022-02-17 21:27:10|240.26|237.86|240.26|237.86|240.26|237.86|240.26|237.86|0
1645133240000|2022-02-17 21:27:20|240.19|237.79|240.19|237.79|240.19|237.79|240.19|237.79|0
1645133260000|2022-02-17 21:27:40|240.03|237.63|240.03|237.63|240.03|237.63|239.87|237.47|0
1645133270000|2022-02-17 21:27:50|240.19|237.79|240.19|237.79|240.19|237.79|240.19|237.79|0
1645133280000|2022-02-17 21:28:00|240.34|237.94|240.19|237.79|240.34|237.94|240.19|237.79|0
1645133290000|2022-02-17 21:28:10|240.03|237.63|240.03|237.63|240.03|237.63|240.03|237.63|0
1645133310000|2022-02-17 21:28:30|239.87|237.47|239.87|237.47|239.87|237.47|239.87|237.47|0
1645133320000|2022-02-17 21:28:40|239.95|237.55|239.87|237.47|239.95|237.55|239.87|237.47|0
1645133330000|2022-02-17 21:28:50|240.03|237.63|240.03|237.63|240.03|237.63|240.03|237.63|0
1645133340000|2022-02-17 21:29:00|240.1|237.7|240.03|237.63|240.1|237.7|240.03|237.63|0
1645133350000|2022-02-17 21:29:10|240.18|237.78|240.03|237.63|240.18|237.78|240.03|237.63|0
1645133360000|2022-02-17 21:29:20|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1645133370000|2022-02-17 21:29:30|239.94|237.54|239.94|237.54|240.03|237.63|239.94|237.54|0
1645133380000|2022-02-17 21:29:40|239.87|237.47|239.87|237.47|239.87|237.47|239.87|237.47|0
1645133390000|2022-02-17 21:29:50|239.71|237.31|239.71|237.31|239.71|237.31|239.71|237.31|0
1645133400000|2022-02-17 21:30:00|239.79|237.39|239.55|237.15|239.87|237.47|239.55|237.15|0
1645133410000|2022-02-17 21:30:10|239.71|237.31|239.79|237.39|239.79|237.39|239.71|237.31|0
1645133420000|2022-02-17 21:30:20|239.87|237.47|240.1|237.7|240.1|237.7|239.87|237.47|0
1645133430000|2022-02-17 21:30:30|240.18|237.78|240.18|237.78|240.18|237.78|240.18|237.78|0
1645133450000|2022-02-17 21:30:50|240.34|237.94|240.34|237.94|240.34|237.94|240.34|237.94|0
1645133460000|2022-02-17 21:31:00|240.26|237.86|240.18|237.78|240.26|237.86|240.18|237.78|0
1645133470000|2022-02-17 21:31:10|240.03|237.63|239.87|237.47|240.03|237.63|239.87|237.47|0
1645133500000|2022-02-17 21:31:40|240.02|237.62|239.87|237.47|240.02|237.62|239.87|237.47|0
1645133510000|2022-02-17 21:31:50|239.94|237.54|240.02|237.62|240.02|237.62|239.94|237.54|0
1645133520000|2022-02-17 21:32:00|240.18|237.78|240.18|237.78|240.18|237.78|240.18|237.78|0
1645133530000|2022-02-17 21:32:10|240.34|237.94|240.66|238.26|240.66|238.26|240.34|237.94|0
1645133540000|2022-02-17 21:32:20|240.5|238.1|240.65|238.25|240.65|238.25|240.5|238.1|0
1645133560000|2022-02-17 21:32:40|240.81|238.41|240.81|238.41|240.81|238.41|240.81|238.41|0
1645133580000|2022-02-17 21:33:00|240.97|238.57|240.97|238.57|240.97|238.57|240.89|238.49|0
1645133590000|2022-02-17 21:33:10|240.89|238.49|240.81|238.41|240.89|238.49|240.81|238.41|0
1645133600000|2022-02-17 21:33:20|240.97|238.57|240.81|238.41|240.97|238.57|240.65|238.25|0
1645133610000|2022-02-17 21:33:30|241.05|238.65|241.13|238.73|241.13|238.73|241.05|238.65|0
1645133620000|2022-02-17 21:33:40|240.97|238.57|240.97|238.57|240.97|238.57|240.97|238.57|0
1645133630000|2022-02-17 21:33:50|241.05|238.65|241.2|238.8|241.2|238.8|241.04|238.64|0
1645133640000|2022-02-17 21:34:00|241.13|238.73|241.6|239.2|241.6|239.2|241.13|238.73|0
1645133650000|2022-02-17 21:34:10|241.68|239.28|241.6|239.2|241.68|239.28|241.44|239.04|0
1645133660000|2022-02-17 21:34:20|241.76|239.36|241.76|239.36|241.76|239.36|241.76|239.36|0
1645133670000|2022-02-17 21:34:30|241.6|239.2|241.6|239.2|241.6|239.2|241.6|239.2|0
1645133690000|2022-02-17 21:34:50|241.68|239.28|241.6|239.2|241.68|239.28|241.6|239.2|0
1645133700000|2022-02-17 21:35:00|241.44|239.04|241.44|239.04|241.6|239.2|241.44|239.04|0
1645133710000|2022-02-17 21:35:10|241.6|239.2|241.44|239.04|241.6|239.2|241.44|239.04|0
1645133720000|2022-02-17 21:35:20|241.6|239.2|241.6|239.2|241.76|239.36|241.6|239.2|0
1645133730000|2022-02-17 21:35:30|241.76|239.36|241.76|239.36|241.76|239.36|241.76|239.36|0
1645133740000|2022-02-17 21:35:40|241.6|239.2|241.6|239.2|241.6|239.2|241.6|239.2|0
1645133750000|2022-02-17 21:35:50|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1645133760000|2022-02-17 21:36:00|241.44|239.04|241.44|239.04|241.44|239.04|241.44|239.04|0
1645133770000|2022-02-17 21:36:10|241.28|238.88|241.36|238.96|241.36|238.96|241.28|238.88|0
1645133780000|2022-02-17 21:36:20|241.28|238.88|241.28|238.88|241.28|238.88|241.28|238.88|0
1645133810000|2022-02-17 21:36:50|241.52|239.12|241.6|239.2|241.6|239.2|241.52|239.12|0
1645133820000|2022-02-17 21:37:00|241.76|239.36|241.91|239.51|241.91|239.51|241.76|239.36|0
1645133830000|2022-02-17 21:37:10|241.83|239.43|241.83|239.43|241.83|239.43|241.76|239.36|0
1645133840000|2022-02-17 21:37:20|241.91|239.51|242.07|239.67|242.07|239.67|241.91|239.51|0
1645133850000|2022-02-17 21:37:30|241.99|239.59|241.99|239.59|242.07|239.67|241.99|239.59|0
1645133860000|2022-02-17 21:37:40|242.07|239.67|241.99|239.59|242.07|239.67|241.99|239.59|0
1645133870000|2022-02-17 21:37:50|242.07|239.67|241.91|239.51|242.07|239.67|241.91|239.51|0
1645133880000|2022-02-17 21:38:00|242.07|239.67|241.99|239.59|242.07|239.67|241.91|239.51|0
1645133890000|2022-02-17 21:38:10|241.91|239.51|241.91|239.51|241.91|239.51|241.91|239.51|0
1645133900000|2022-02-17 21:38:20|241.75|239.35|241.75|239.35|241.75|239.35|241.75|239.35|0
1645133910000|2022-02-17 21:38:30|241.6|239.2|241.6|239.2|241.6|239.2|241.6|239.2|0
1645133920000|2022-02-17 21:38:40|241.51|239.11|241.36|238.96|241.51|239.11|241.36|238.96|0
1645133930000|2022-02-17 21:38:50|241.28|238.88|241.36|238.96|241.36|238.96|241.28|238.88|0
1645133940000|2022-02-17 21:39:00|241.44|239.04|241.51|239.11|241.6|239.2|241.44|239.04|0
1645133950000|2022-02-17 21:39:10|241.44|239.04|241.44|239.04|241.44|239.04|241.44|239.04|0
1645133970000|2022-02-17 21:39:30|241.28|238.88|241.44|239.04|241.44|239.04|241.28|238.88|0
1645133980000|2022-02-17 21:39:40|241.28|238.88|241.44|239.04|241.44|239.04|241.28|238.88|0
1645133990000|2022-02-17 21:39:50|241.35|238.95|241.44|239.04|241.44|239.04|241.35|238.95|0
1645134000000|2022-02-17 21:40:00|241.6|239.2|241.28|238.88|241.6|239.2|241.28|238.88|0
1645134010000|2022-02-17 21:40:10|241.44|239.04|241.28|238.88|241.44|239.04|241.28|238.88|0
1645134040000|2022-02-17 21:40:40|241.44|239.04|241.44|239.04|241.44|239.04|241.44|239.04|0
1645134050000|2022-02-17 21:40:50|241.59|239.19|241.51|239.11|241.59|239.19|241.51|239.11|0
1645134060000|2022-02-17 21:41:00|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1645134070000|2022-02-17 21:41:10|241.51|239.11|241.51|239.11|241.51|239.11|241.51|239.11|0
1645134080000|2022-02-17 21:41:20|241.59|239.19|241.51|239.11|241.59|239.19|241.51|239.11|0
1645134090000|2022-02-17 21:41:30|241.44|239.04|241.35|238.95|241.51|239.11|241.35|238.95|0
1645134100000|2022-02-17 21:41:40|241.28|238.88|241.28|238.88|241.28|238.88|241.28|238.88|0
1645134130000|2022-02-17 21:42:10|241.43|239.03|241.43|239.03|241.43|239.03|241.43|239.03|0
1645134140000|2022-02-17 21:42:20|241.67|239.27|241.75|239.35|241.75|239.35|241.67|239.27|0
1645134150000|2022-02-17 21:42:30|241.59|239.19|241.75|239.35|241.75|239.35|241.59|239.19|0
1645134170000|2022-02-17 21:42:50|242.07|239.67|242.07|239.67|242.07|239.67|242.07|239.67|0
1645134180000|2022-02-17 21:43:00|242.14|239.74|242.07|239.67|242.14|239.74|242.07|239.67|0
1645134220000|2022-02-17 21:43:40|242.14|239.74|242.07|239.67|242.14|239.74|242.07|239.67|0
1645134230000|2022-02-17 21:43:50|242.14|239.74|242.07|239.67|242.14|239.74|242.07|239.67|0
1645134240000|2022-02-17 21:44:00|241.59|239.19|240.64|238.24|241.59|239.19|240.64|238.24|0
1645134250000|2022-02-17 21:44:10|240.49|238.09|240.96|238.56|240.96|238.56|240.49|238.09|0
1645134260000|2022-02-17 21:44:20|241.12|238.72|241.12|238.72|241.12|238.72|241.03|238.63|0
1645134270000|2022-02-17 21:44:30|241.19|238.79|241.19|238.79|241.27|238.87|241.19|238.79|0
1645134280000|2022-02-17 21:44:40|241.27|238.87|241.43|239.03|241.43|239.03|241.27|238.87|0
1645134290000|2022-02-17 21:44:50|241.27|238.87|241.12|238.72|241.35|238.95|241.12|238.72|0
1645134300000|2022-02-17 21:45:00|241.27|238.87|241.91|239.51|241.91|239.51|241.27|238.87|0
1645134310000|2022-02-17 21:45:10|241.98|239.58|242.22|239.82|242.22|239.82|241.98|239.58|0
1645134330000|2022-02-17 21:45:30|241.98|239.58|242.06|239.66|242.14|239.74|241.98|239.58|0
1645134340000|2022-02-17 21:45:40|242.14|239.74|242.22|239.82|242.22|239.82|242.14|239.74|0
1645134350000|2022-02-17 21:45:50|242.38|239.98|242.38|239.98|242.38|239.98|242.38|239.98|0
1645134360000|2022-02-17 21:46:00|242.22|239.82|241.98|239.58|242.22|239.82|241.98|239.58|0
1645134370000|2022-02-17 21:46:10|241.91|239.51|242.14|239.74|242.14|239.74|241.91|239.51|0
1645134380000|2022-02-17 21:46:20|241.98|239.58|241.98|239.58|241.98|239.58|241.98|239.58|0
1645134400000|2022-02-17 21:46:40|242.06|239.66|242.3|239.9|242.3|239.9|242.06|239.66|0
1645134410000|2022-02-17 21:46:50|242.38|239.98|242.38|239.98|242.38|239.98|242.38|239.98|0
1645134420000|2022-02-17 21:47:00|242.3|239.9|242.3|239.9|242.3|239.9|242.3|239.9|0
1645134440000|2022-02-17 21:47:20|242.22|239.82|242.06|239.66|242.3|239.9|242.06|239.66|0
1645134450000|2022-02-17 21:47:30|242.14|239.74|242.06|239.66|242.22|239.82|242.06|239.66|0
1645134460000|2022-02-17 21:47:40|242.14|239.74|242.14|239.74|242.22|239.82|242.14|239.74|0
1645134470000|2022-02-17 21:47:50|242.06|239.66|242.06|239.66|242.06|239.66|242.06|239.66|0
1645134480000|2022-02-17 21:48:00|242.38|239.98|242.22|239.82|242.38|239.98|242.22|239.82|0
1645134490000|2022-02-17 21:48:10|241.98|239.58|242.06|239.66|242.06|239.66|241.98|239.58|0
1645134500000|2022-02-17 21:48:20|241.98|239.58|241.98|239.58|241.98|239.58|241.98|239.58|0
1645134510000|2022-02-17 21:48:30|241.9|239.5|241.74|239.34|241.9|239.5|241.74|239.34|0
1645134520000|2022-02-17 21:48:40|241.59|239.19|241.27|238.87|241.59|239.19|241.27|238.87|0
1645134530000|2022-02-17 21:48:50|241.19|238.79|241.5|239.1|241.5|239.1|241.19|238.79|0
1645134540000|2022-02-17 21:49:00|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1645134550000|2022-02-17 21:49:10|241.43|239.03|241.59|239.19|241.59|239.19|241.43|239.03|0
1645134560000|2022-02-17 21:49:20|241.66|239.26|241.66|239.26|241.66|239.26|241.66|239.26|0
1645134570000|2022-02-17 21:49:30|241.59|239.19|241.74|239.34|241.74|239.34|241.59|239.19|0
1645134580000|2022-02-17 21:49:40|241.59|239.19|241.82|239.42|241.82|239.42|241.59|239.19|0
1645134590000|2022-02-17 21:49:50|241.74|239.34|241.58|239.18|241.74|239.34|241.58|239.18|0
1645134600000|2022-02-17 21:50:00|241.74|239.34|241.66|239.26|241.74|239.34|241.66|239.26|0
1645134610000|2022-02-17 21:50:10|241.58|239.18|241.66|239.26|241.66|239.26|241.43|239.03|0
1645134620000|2022-02-17 21:50:20|241.74|239.34|241.9|239.5|241.9|239.5|241.74|239.34|0
1645134660000|2022-02-17 21:51:00|241.74|239.34|241.58|239.18|241.74|239.34|241.58|239.18|0
1645134670000|2022-02-17 21:51:10|241.43|239.03|241.43|239.03|241.43|239.03|241.43|239.03|0
1645134700000|2022-02-17 21:51:40|241.42|239.02|241.58|239.18|241.58|239.18|241.42|239.02|0
1645134710000|2022-02-17 21:51:50|241.42|239.02|241.5|239.1|241.5|239.1|241.42|239.02|0
1645134720000|2022-02-17 21:52:00|241.58|239.18|241.74|239.34|241.74|239.34|241.58|239.18|0
1645134730000|2022-02-17 21:52:10|241.9|239.5|241.9|239.5|241.9|239.5|241.9|239.5|0
1645134750000|2022-02-17 21:52:30|241.74|239.34|241.82|239.42|241.82|239.42|241.74|239.34|0
1645134760000|2022-02-17 21:52:40|241.74|239.34|241.74|239.34|241.74|239.34|241.74|239.34|0
1645134770000|2022-02-17 21:52:50|241.58|239.18|241.58|239.18|241.58|239.18|241.58|239.18|0
1645134780000|2022-02-17 21:53:00|241.66|239.26|241.74|239.34|241.74|239.34|241.66|239.26|0
1645134800000|2022-02-17 21:53:20|241.58|239.18|241.42|239.02|241.58|239.18|241.42|239.02|0
1645134830000|2022-02-17 21:53:50|241.5|239.1|241.58|239.18|241.58|239.18|241.5|239.1|0
1645134840000|2022-02-17 21:54:00|241.74|239.34|241.74|239.34|241.74|239.34|241.74|239.34|0
1645134850000|2022-02-17 21:54:10|241.58|239.18|241.58|239.18|241.58|239.18|241.58|239.18|0
1645134860000|2022-02-17 21:54:20|241.42|239.02|241.26|238.86|241.42|239.02|241.26|238.86|0
1645134870000|2022-02-17 21:54:30|241.34|238.94|241.42|239.02|241.42|239.02|241.34|238.94|0
1645134880000|2022-02-17 21:54:40|241.26|238.86|241.26|238.86|241.26|238.86|241.26|238.86|0
1645134890000|2022-02-17 21:54:50|241.34|238.94|241.34|238.94|241.34|238.94|241.34|238.94|0
1645134900000|2022-02-17 21:55:00|241.58|239.18|241.74|239.34|241.74|239.34|241.58|239.18|0
1645134910000|2022-02-17 21:55:10|241.58|239.18|241.58|239.18|241.58|239.18|241.58|239.18|0
1645134920000|2022-02-17 21:55:20|241.66|239.26|241.34|238.94|241.66|239.26|241.34|238.94|0
1645134930000|2022-02-17 21:55:30|241.26|238.86|241.34|238.94|241.34|238.94|241.26|238.86|0
1645134950000|2022-02-17 21:55:50|241.42|239.02|241.42|239.02|241.42|239.02|241.42|239.02|0
1645134960000|2022-02-17 21:56:00|241.5|239.1|241.65|239.25|241.65|239.25|241.5|239.1|0
1645134970000|2022-02-17 21:56:10|241.58|239.18|241.42|239.02|241.58|239.18|241.42|239.02|0
1645134980000|2022-02-17 21:56:20|241.34|238.94|241.34|238.94|241.34|238.94|241.34|238.94|0
1645134990000|2022-02-17 21:56:30|241.42|239.02|241.26|238.86|241.42|239.02|241.26|238.86|0
1645135000000|2022-02-17 21:56:40|241.18|238.78|241.18|238.78|241.18|238.78|241.18|238.78|0
1645135010000|2022-02-17 21:56:50|241.1|238.7|241.1|238.7|241.1|238.7|241.1|238.7|0
1645135020000|2022-02-17 21:57:00|241.26|238.86|241.26|238.86|241.26|238.86|241.26|238.86|0
1645135040000|2022-02-17 21:57:20|241.18|238.78|241.34|238.94|241.34|238.94|241.18|238.78|0
1645135050000|2022-02-17 21:57:30|241.42|239.02|240.94|238.54|241.42|239.02|240.94|238.54|0
1645135080000|2022-02-17 21:58:00|241.1|238.7|241.26|238.86|241.26|238.86|241.1|238.7|0
1645135100000|2022-02-17 21:58:20|241.1|238.7|241.1|238.7|241.1|238.7|240.94|238.54|0
1645135110000|2022-02-17 21:58:30|241.02|238.62|240.94|238.54|241.1|238.7|240.94|238.54|0
1645135120000|2022-02-17 21:58:40|240.79|238.39|240.79|238.39|240.79|238.39|240.79|238.39|0
1645135170000|2022-02-17 21:59:30|240.78|238.38|240.78|238.38|240.78|238.38|240.78|238.38|0
1645135180000|2022-02-17 21:59:40|240.86|238.46|240.86|238.46|240.86|238.46|240.86|238.46|0
1645135190000|2022-02-17 21:59:50|240.94|238.54|241.18|238.78|241.18|238.78|240.86|238.46|0
1645135200000|2022-02-17 22:00:00|240.96|238.56|241.2|238.8|241.29|238.89|240.96|238.56|0
1645135210000|2022-02-17 22:00:10|241.19|238.79|241.17|238.77|241.19|238.79|241.17|238.77|0
1645135220000|2022-02-17 22:00:20|241.08|238.68|241.08|238.68|241.08|238.68|241.08|238.68|0
1645135250000|2022-02-17 22:00:50|241.17|238.77|241.17|238.77|241.17|238.77|241.17|238.77|0
1645135260000|2022-02-17 22:01:00|241.08|238.68|241.08|238.68|241.08|238.68|241.08|238.68|0
1645135270000|2022-02-17 22:01:10|241.05|238.65|241.05|238.65|241.05|238.65|241.05|238.65|0
1645135290000|2022-02-17 22:01:30|241.03|238.63|241.03|238.63|241.03|238.63|241.03|238.63|0
1645135300000|2022-02-17 22:01:40|241.01|238.61|241.01|238.61|241.01|238.61|241.01|238.61|0
1645135310000|2022-02-17 22:01:50|240.98|238.58|240.98|238.58|240.98|238.58|240.98|238.58|0
1645135320000|2022-02-17 22:02:00|240.96|238.56|240.96|238.56|240.96|238.56|240.96|238.56|0
1645135370000|2022-02-17 22:02:50|240.94|238.54|240.94|238.54|240.94|238.54|240.94|238.54|0
1645135380000|2022-02-17 22:03:00|240.96|238.56|240.96|238.56|240.96|238.56|240.96|238.56|0
1645135400000|2022-02-17 22:03:20|240.94|238.54|240.94|238.54|240.94|238.54|240.94|238.54|0
1645135490000|2022-02-17 22:04:50|240.59|238.19|240.59|238.19|240.59|238.19|240.59|238.19|0
1645135500000|2022-02-17 22:05:00|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1645135510000|2022-02-17 22:05:10|240.49|238.09|240.49|238.09|240.49|238.09|240.49|238.09|0
1645135540000|2022-02-17 22:05:40|240.48|238.08|240.48|238.08|240.48|238.08|240.48|238.08|0
1645135570000|2022-02-17 22:06:10|240.45|238.05|240.45|238.05|240.45|238.05|240.45|238.05|0
1645135580000|2022-02-17 22:06:20|240.36|237.96|240.36|237.96|240.36|237.96|240.36|237.96|0
1645135620000|2022-02-17 22:07:00|240.8|238.4|240.8|238.4|240.8|238.4|240.8|238.4|0
1645135670000|2022-02-17 22:07:50|240.82|238.42|240.82|238.42|240.82|238.42|240.82|238.42|0
1645135700000|2022-02-17 22:08:20|240.77|238.37|240.82|238.42|240.82|238.42|240.77|238.37|0
1645135710000|2022-02-17 22:08:30|240.79|238.39|240.82|238.42|240.82|238.42|240.79|238.39|0
1645135720000|2022-02-17 22:08:40|240.93|238.53|240.82|238.42|240.93|238.53|240.82|238.42|0
1645135770000|2022-02-17 22:09:30|240.56|238.16|240.82|238.42|240.82|238.42|240.56|238.16|0
1645135800000|2022-02-17 22:10:00|240.79|238.39|240.79|238.39|240.79|238.39|240.79|238.39|0
1645135830000|2022-02-17 22:10:30|240.56|238.16|240.56|238.16|240.56|238.16|240.56|238.16|0
1645135870000|2022-02-17 22:11:10|240.58|238.18|240.58|238.18|240.58|238.18|240.58|238.18|0
1645135880000|2022-02-17 22:11:20|240.68|238.28|240.68|238.28|240.68|238.28|240.68|238.28|0
1645135900000|2022-02-17 22:11:40|240.58|238.18|240.68|238.28|240.68|238.28|240.58|238.18|0
1645135910000|2022-02-17 22:11:50|240.47|238.07|240.44|238.04|240.47|238.07|240.44|238.04|0
1645135920000|2022-02-17 22:12:00|240.47|238.07|240.47|238.07|240.47|238.07|240.47|238.07|0
1645135980000|2022-02-17 22:13:00|240.44|238.04|240.44|238.04|240.44|238.04|240.44|238.04|0
1645135990000|2022-02-17 22:13:10|240.35|237.95|240.35|237.95|240.35|237.95|240.35|237.95|0
1645136000000|2022-02-17 22:13:20|240.47|238.07|240.47|238.07|240.47|238.07|240.47|238.07|0
1645136010000|2022-02-17 22:13:30|240.58|238.18|240.58|238.18|240.58|238.18|240.58|238.18|0
1645136020000|2022-02-17 22:13:40|240.65|238.25|240.58|238.18|240.65|238.25|240.58|238.18|0
1645136030000|2022-02-17 22:13:50|240.61|238.21|240.61|238.21|240.61|238.21|240.61|238.21|0
1645136040000|2022-02-17 22:14:00|240.65|238.25|240.65|238.25|240.65|238.25|240.65|238.25|0
1645136050000|2022-02-17 22:14:10|240.61|238.21|240.61|238.21|240.61|238.21|240.61|238.21|0
1645136090000|2022-02-17 22:14:50|240.6|238.2|240.6|238.2|240.6|238.2|240.6|238.2|0
1645136130000|2022-02-17 22:15:30|240.62|238.22|240.62|238.22|240.62|238.22|240.62|238.22|0
1645136150000|2022-02-17 22:15:50|240.81|238.41|240.81|238.41|240.81|238.41|240.81|238.41|0
1645136210000|2022-02-17 22:16:50|240.53|238.13|240.53|238.13|240.53|238.13|240.53|238.13|0
1645136230000|2022-02-17 22:17:10|240.81|238.41|240.51|238.11|240.81|238.41|240.51|238.11|0
1645136330000|2022-02-17 22:18:50|240.46|238.06|240.46|238.06|240.46|238.06|240.46|238.06|0
1645136470000|2022-02-17 22:21:10|240.43|238.03|240.48|238.08|240.48|238.08|240.43|238.03|0
1645136480000|2022-02-17 22:21:20|240.43|238.03|240.43|238.03|240.43|238.03|240.43|238.03|0
1645136690000|2022-02-17 22:24:50|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1645136740000|2022-02-17 22:25:40|240.43|238.03|240.39|237.99|240.43|238.03|240.39|237.99|0
1645136750000|2022-02-17 22:25:50|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1645136780000|2022-02-17 22:26:20|240.38|237.98|240.38|237.98|240.38|237.98|240.38|237.98|0
1645136790000|2022-02-17 22:26:30|240.36|237.96|240.36|237.96|240.36|237.96|240.36|237.96|0
1645136820000|2022-02-17 22:27:00|240.29|237.89|240.29|237.89|240.29|237.89|240.29|237.89|0
1645136890000|2022-02-17 22:28:10|240.27|237.87|240.36|237.96|240.36|237.96|240.27|237.87|0
1645136900000|2022-02-17 22:28:20|240.27|237.87|240.36|237.96|240.36|237.96|240.27|237.87|0
1645136930000|2022-02-17 22:28:50|240.38|237.98|240.38|237.98|240.38|237.98|240.38|237.98|0
1645136940000|2022-02-17 22:29:00|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1645137100000|2022-02-17 22:31:40|240.42|238.02|240.42|238.02|240.42|238.02|240.42|238.02|0
1645137110000|2022-02-17 22:31:50|240.4|238|240.4|238|240.4|238|240.4|238|0
1645137120000|2022-02-17 22:32:00|240.42|238.02|240.42|238.02|240.42|238.02|240.42|238.02|0
1645137130000|2022-02-17 22:32:10|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1645137140000|2022-02-17 22:32:20|240.42|238.02|240.42|238.02|240.42|238.02|240.42|238.02|0
1645137190000|2022-02-17 22:33:10|240.26|237.86|240.26|237.86|240.26|237.86|240.26|237.86|0
1645137210000|2022-02-17 22:33:30|240.35|237.95|240.42|238.02|240.42|238.02|240.35|237.95|0
1645137220000|2022-02-17 22:33:40|240.26|237.86|240.26|237.86|240.26|237.86|240.26|237.86|0
1645137230000|2022-02-17 22:33:50|240.21|237.81|240.24|237.84|240.26|237.86|240.21|237.81|0
1645137250000|2022-02-17 22:34:10|240.26|237.86|240.12|237.72|240.26|237.86|240.12|237.72|0
1645137260000|2022-02-17 22:34:20|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1645137270000|2022-02-17 22:34:30|240.19|237.79|240.21|237.81|240.21|237.81|240.19|237.79|0
1645137280000|2022-02-17 22:34:40|240.28|237.88|240.28|237.88|240.28|237.88|240.28|237.88|0
1645137290000|2022-02-17 22:34:50|240.19|237.79|240.19|237.79|240.19|237.79|240.19|237.79|0
1645137300000|2022-02-17 22:35:00|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1645137310000|2022-02-17 22:35:10|240.14|237.74|240.1|237.7|240.14|237.74|240.1|237.7|0
1645137320000|2022-02-17 22:35:20|240.08|237.68|240.08|237.68|240.08|237.68|240.08|237.68|0
1645137330000|2022-02-17 22:35:30|240.1|237.7|240.1|237.7|240.1|237.7|240.1|237.7|0
1645137340000|2022-02-17 22:35:40|240.08|237.68|240.08|237.68|240.08|237.68|240.08|237.68|0
1645137350000|2022-02-17 22:35:50|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1645137440000|2022-02-17 22:37:20|240.19|237.79|240.19|237.79|240.19|237.79|240.19|237.79|0
1645137460000|2022-02-17 22:37:40|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1645137470000|2022-02-17 22:37:50|240.16|237.76|240.16|237.76|240.16|237.76|240.16|237.76|0
1645137590000|2022-02-17 22:39:50|240.19|237.79|240.19|237.79|240.19|237.79|240.19|237.79|0
1645137640000|2022-02-17 22:40:40|240.16|237.76|240.16|237.76|240.16|237.76|240.16|237.76|0
1645137780000|2022-02-17 22:43:00|240.12|237.72|240.12|237.72|240.12|237.72|240.12|237.72|0
1645137790000|2022-02-17 22:43:10|240.2|237.8|240.18|237.78|240.2|237.8|240.18|237.78|0
1645137870000|2022-02-17 22:44:30|240|237.6|240|237.6|240|237.6|240|237.6|0
1645137890000|2022-02-17 22:44:50|240.18|237.78|240.3|237.9|240.3|237.9|240.18|237.78|0
1645137930000|2022-02-17 22:45:30|240.18|237.78|240.18|237.78|240.18|237.78|240.18|237.78|0
1645137950000|2022-02-17 22:45:50|240.16|237.76|240.16|237.76|240.16|237.76|240.16|237.76|0
1645137980000|2022-02-17 22:46:20|240.25|237.85|240.25|237.85|240.25|237.85|240.25|237.85|0
1645138040000|2022-02-17 22:47:20|240.29|237.89|240.29|237.89|240.29|237.89|240.29|237.89|0
1645138060000|2022-02-17 22:47:40|240.25|237.85|240.25|237.85|240.25|237.85|240.25|237.85|0
1645138080000|2022-02-17 22:48:00|240.29|237.89|240.29|237.89|240.29|237.89|240.29|237.89|0
1645138130000|2022-02-17 22:48:50|240.45|238.05|240.45|238.05|240.45|238.05|240.45|238.05|0
1645138140000|2022-02-17 22:49:00|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1645138180000|2022-02-17 22:49:40|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1645138230000|2022-02-17 22:50:30|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1645138240000|2022-02-17 22:50:40|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1645138420000|2022-02-17 22:53:40|240.45|238.05|240.45|238.05|240.45|238.05|240.45|238.05|0
1645138430000|2022-02-17 22:53:50|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1645138440000|2022-02-17 22:54:00|240.45|238.05|240.44|238.04|240.45|238.05|240.44|238.04|0
1645138470000|2022-02-17 22:54:30|240.51|238.11|240.51|238.11|240.51|238.11|240.51|238.11|0
1645138510000|2022-02-17 22:55:10|240.49|238.09|240.49|238.09|240.49|238.09|240.49|238.09|0
1645138520000|2022-02-17 22:55:20|240.44|238.04|240.44|238.04|240.44|238.04|240.44|238.04|0
1645138530000|2022-02-17 22:55:30|240.38|237.98|240.38|237.98|240.38|237.98|240.26|237.86|0
1645138570000|2022-02-17 22:56:10|240.4|238|240.44|238.04|240.44|238.04|240.4|238|0
1645138580000|2022-02-17 22:56:20|240.47|238.07|240.47|238.07|240.47|238.07|240.47|238.07|0
1645138600000|2022-02-17 22:56:40|240.49|238.09|240.51|238.11|240.51|238.11|240.49|238.09|0
1645138690000|2022-02-17 22:58:10|240.44|238.04|240.44|238.04|240.44|238.04|240.44|238.04|0
1645138710000|2022-02-17 22:58:30|240.4|238|240.42|238.02|240.42|238.02|240.38|237.98|0
1645138720000|2022-02-17 22:58:40|240.47|238.07|240.47|238.07|240.47|238.07|240.47|238.07|0
1645138730000|2022-02-17 22:58:50|240.42|238.02|240.42|238.02|240.42|238.02|240.42|238.02|0
1645138740000|2022-02-17 22:59:00|240.47|238.07|240.51|238.11|240.51|238.11|240.47|238.07|0
1645138770000|2022-02-17 22:59:30|240.58|238.18|240.58|238.18|240.58|238.18|240.58|238.18|0
1645138790000|2022-02-17 22:59:50|240.67|238.27|240.67|238.27|240.67|238.27|240.67|238.27|0
1645138800000|2022-02-17 23:00:00|240.48|238.08|240.33|237.93|240.48|238.08|240.01|237.61|0
1645138810000|2022-02-17 23:00:10|239.93|237.53|240.01|237.61|240.01|237.61|239.69|237.29|0
1645138820000|2022-02-17 23:00:20|240.41|238.01|239.93|237.53|240.41|238.01|239.93|237.53|0
1645138830000|2022-02-17 23:00:30|240.01|237.61|240.01|237.61|240.09|237.69|239.93|237.53|0
1645138840000|2022-02-17 23:00:40|240.25|237.85|240.41|238.01|240.56|238.16|240.25|237.85|0
1645138850000|2022-02-17 23:00:50|240.25|237.85|240.01|237.61|240.25|237.85|240.01|237.61|0
1645138860000|2022-02-17 23:01:00|239.93|237.53|239.69|237.29|239.93|237.53|239.69|237.29|0
1645138870000|2022-02-17 23:01:10|240.09|237.69|240.09|237.69|240.09|237.69|239.93|237.53|0
1645138880000|2022-02-17 23:01:20|240.48|238.08|240.48|238.08|240.48|238.08|240.32|237.92|0
1645138890000|2022-02-17 23:01:30|240.56|238.16|240.25|237.85|240.56|238.16|240.25|237.85|0
1645138900000|2022-02-17 23:01:40|240.56|238.16|240.25|237.85|240.8|238.4|240.25|237.85|0
1645138910000|2022-02-17 23:01:50|239.77|237.37|239.54|237.14|239.77|237.37|239.46|237.06|0
1645138920000|2022-02-17 23:02:00|239.93|237.53|239.62|237.22|239.93|237.53|239.62|237.22|0
1645138930000|2022-02-17 23:02:10|239.77|237.37|239.62|237.22|240.01|237.61|239.62|237.22|0
1645138940000|2022-02-17 23:02:20|239.69|237.29|239.53|237.13|239.77|237.37|239.53|237.13|0
1645138950000|2022-02-17 23:02:30|239.62|237.22|238.99|236.59|239.62|237.22|238.99|236.59|0
1645138960000|2022-02-17 23:02:40|238.83|236.43|239.06|236.66|239.06|236.66|238.83|236.43|0
1645138970000|2022-02-17 23:02:50|239.14|236.74|238.75|236.35|239.14|236.74|238.75|236.35|0
1645138980000|2022-02-17 23:03:00|238.67|236.27|238.59|236.19|238.67|236.27|238.59|236.19|0
1645138990000|2022-02-17 23:03:10|238.51|236.11|239.3|236.9|239.3|236.9|238.51|236.11|0
1645139000000|2022-02-17 23:03:20|239.46|237.06|239.38|236.98|239.46|237.06|239.3|236.9|0
1645139010000|2022-02-17 23:03:30|239.06|236.66|238.83|236.43|239.22|236.82|238.83|236.43|0
1645139020000|2022-02-17 23:03:40|238.67|236.27|238.9|236.5|239.22|236.82|238.67|236.27|0
1645139030000|2022-02-17 23:03:50|238.99|236.59|238.99|236.59|238.99|236.59|238.9|236.5|0
1645139040000|2022-02-17 23:04:00|239.06|236.66|239.14|236.74|239.14|236.74|238.99|236.59|0
1645139050000|2022-02-17 23:04:10|238.99|236.59|238.83|236.43|238.99|236.59|238.83|236.43|0
1645139060000|2022-02-17 23:04:20|238.51|236.11|238.2|235.8|238.51|236.11|238.2|235.8|0
1645139070000|2022-02-17 23:04:30|238.04|235.64|238.36|235.96|238.36|235.96|238.04|235.64|0
1645139080000|2022-02-17 23:04:40|238.2|235.8|237.88|235.48|238.2|235.8|237.88|235.48|0
1645139090000|2022-02-17 23:04:50|237.73|235.33|237.88|235.48|237.88|235.48|237.73|235.33|0
1645139100000|2022-02-17 23:05:00|237.73|235.33|238.04|235.64|238.04|235.64|237.73|235.33|0
1645139110000|2022-02-17 23:05:10|237.88|235.48|238.04|235.64|238.04|235.64|237.88|235.48|0
1645139120000|2022-02-17 23:05:20|237.8|235.4|237.8|235.4|237.88|235.48|237.73|235.33|0
1645139130000|2022-02-17 23:05:30|237.96|235.56|238.04|235.64|238.04|235.64|237.96|235.56|0
1645139140000|2022-02-17 23:05:40|238.2|235.8|238.2|235.8|238.35|235.95|238.12|235.72|0
1645139150000|2022-02-17 23:05:50|237.73|235.33|237.73|235.33|237.73|235.33|237.73|235.33|0
1645139160000|2022-02-17 23:06:00|237.57|235.17|237.8|235.4|237.8|235.4|237.41|235.01|0
1645139170000|2022-02-17 23:06:10|238.27|235.87|237.41|235.01|238.27|235.87|237.26|234.86|0
1645139180000|2022-02-17 23:06:20|237.57|235.17|237.57|235.17|237.57|235.17|237.57|235.17|0
1645139190000|2022-02-17 23:06:30|237.49|235.09|237.26|234.86|237.49|235.09|237.1|234.7|0
1645139200000|2022-02-17 23:06:40|237.41|235.01|237.17|234.77|237.41|235.01|237.17|234.77|0
1645139210000|2022-02-17 23:06:50|237.1|234.7|237.26|234.86|237.26|234.86|237.1|234.7|0
1645139220000|2022-02-17 23:07:00|237.1|234.7|237.25|234.85|237.25|234.85|237.1|234.7|0
1645139240000|2022-02-17 23:07:20|237.41|235.01|237.33|234.93|237.41|235.01|237.33|234.93|0
1645139250000|2022-02-17 23:07:30|237.25|234.85|237.57|235.17|237.57|235.17|237.25|234.85|0
1645139260000|2022-02-17 23:07:40|237.64|235.24|237.57|235.17|237.64|235.24|237.57|235.17|0
1645139270000|2022-02-17 23:07:50|237.25|234.85|237.88|235.48|237.88|235.48|237.25|234.85|0
1645139280000|2022-02-17 23:08:00|237.8|235.4|237.64|235.24|237.8|235.4|237.57|235.17|0
1645139290000|2022-02-17 23:08:10|237.96|235.56|237.88|235.48|237.96|235.56|237.88|235.48|0
1645139300000|2022-02-17 23:08:20|237.57|235.17|237.64|235.24|237.72|235.32|237.57|235.17|0
1645139310000|2022-02-17 23:08:30|237.57|235.17|237.72|235.32|237.72|235.32|237.57|235.17|0
1645139320000|2022-02-17 23:08:40|237.64|235.24|237.64|235.24|237.64|235.24|237.64|235.24|0
1645139330000|2022-02-17 23:08:50|237.72|235.32|237.72|235.32|237.72|235.32|237.57|235.17|0
1645139340000|2022-02-17 23:09:00|237.8|235.4|238.27|235.87|238.27|235.87|237.8|235.4|0
1645139350000|2022-02-17 23:09:10|238.51|236.11|238.43|236.03|238.51|236.11|238.35|235.95|0
1645139360000|2022-02-17 23:09:20|238.27|235.87|238.19|235.79|238.27|235.87|238.11|235.71|0
1645139370000|2022-02-17 23:09:30|238.35|235.95|238.35|235.95|238.43|236.03|238.35|235.95|0
1645139380000|2022-02-17 23:09:40|238.43|236.03|238.43|236.03|238.43|236.03|238.43|236.03|0
1645139390000|2022-02-17 23:09:50|238.51|236.11|238.35|235.95|238.51|236.11|238.35|235.95|0
1645139400000|2022-02-17 23:10:00|238.66|236.26|238.43|236.03|238.66|236.26|238.35|235.95|0
1645139410000|2022-02-17 23:10:10|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1645139420000|2022-02-17 23:10:20|238.43|236.03|238.98|236.58|238.98|236.58|238.43|236.03|0
1645139430000|2022-02-17 23:10:30|238.9|236.5|238.98|236.58|238.98|236.58|238.9|236.5|0
1645139440000|2022-02-17 23:10:40|238.82|236.42|238.82|236.42|238.82|236.42|238.82|236.42|0
1645139450000|2022-02-17 23:10:50|238.98|236.58|238.98|236.58|238.98|236.58|238.98|236.58|0
1645139460000|2022-02-17 23:11:00|239.14|236.74|239.14|236.74|239.14|236.74|239.14|236.74|0
1645139470000|2022-02-17 23:11:10|238.98|236.58|238.98|236.58|238.98|236.58|238.98|236.58|0
1645139480000|2022-02-17 23:11:20|239.14|236.74|239.37|236.97|239.37|236.97|239.14|236.74|0
1645139490000|2022-02-17 23:11:30|239.45|237.05|239.21|236.81|239.45|237.05|239.21|236.81|0
1645139500000|2022-02-17 23:11:40|239.13|236.73|239.21|236.81|239.21|236.81|238.98|236.58|0
1645139510000|2022-02-17 23:11:50|239.45|237.05|239.29|236.89|239.45|237.05|239.29|236.89|0
1645139530000|2022-02-17 23:12:10|239.13|236.73|239.37|236.97|239.37|236.97|239.13|236.73|0
1645139540000|2022-02-17 23:12:20|239.45|237.05|239.29|236.89|239.45|237.05|239.29|236.89|0
1645139550000|2022-02-17 23:12:30|239.45|237.05|239.45|237.05|239.45|237.05|239.37|236.97|0
1645139570000|2022-02-17 23:12:50|239.52|237.12|239.21|236.81|239.52|237.12|239.21|236.81|0
1645139580000|2022-02-17 23:13:00|239.29|236.89|239.45|237.05|239.45|237.05|239.29|236.89|0
1645139590000|2022-02-17 23:13:10|239.52|237.12|239.52|237.12|239.52|237.12|239.52|237.12|0
1645139600000|2022-02-17 23:13:20|239.45|237.05|239.29|236.89|239.61|237.21|239.29|236.89|0
1645139610000|2022-02-17 23:13:30|239.21|236.81|239.13|236.73|239.21|236.81|239.13|236.73|0
1645139640000|2022-02-17 23:14:00|239.29|236.89|239.13|236.73|239.29|236.89|239.13|236.73|0
1645139650000|2022-02-17 23:14:10|239.29|236.89|239.13|236.73|239.29|236.89|239.13|236.73|0
1645139660000|2022-02-17 23:14:20|239.29|236.89|239.21|236.81|239.29|236.89|239.13|236.73|0
1645139670000|2022-02-17 23:14:30|239.29|236.89|239.29|236.89|239.29|236.89|239.13|236.73|0
1645139680000|2022-02-17 23:14:40|239.13|236.73|239.29|236.89|239.29|236.89|239.13|236.73|0
1645139730000|2022-02-17 23:15:30|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1645139740000|2022-02-17 23:15:40|238.89|236.49|238.82|236.42|238.89|236.49|238.82|236.42|0
1645139750000|2022-02-17 23:15:50|238.73|236.33|238.42|236.02|238.82|236.42|238.42|236.02|0
1645139760000|2022-02-17 23:16:00|238.5|236.1|238.66|236.26|238.66|236.26|238.5|236.1|0
1645139770000|2022-02-17 23:16:10|238.5|236.1|238.66|236.26|238.66|236.26|238.5|236.1|0
1645139800000|2022-02-17 23:16:40|239.29|236.89|239.29|236.89|239.29|236.89|239.29|236.89|0
1645139810000|2022-02-17 23:16:50|239.44|237.04|239.44|237.04|239.44|237.04|239.44|237.04|0
1645139820000|2022-02-17 23:17:00|239.36|236.96|240.15|237.75|240.15|237.75|239.36|236.96|0
1645139830000|2022-02-17 23:17:10|240.39|237.99|240.39|237.99|240.39|237.99|240.39|237.99|0
1645139840000|2022-02-17 23:17:20|240.31|237.91|240.71|238.31|240.71|238.31|240.23|237.83|0
1645139850000|2022-02-17 23:17:30|240.55|238.15|240.39|237.99|240.55|238.15|240.39|237.99|0
1645139860000|2022-02-17 23:17:40|240.55|238.15|240.39|237.99|240.55|238.15|240.39|237.99|0
1645139870000|2022-02-17 23:17:50|240.55|238.15|240.86|238.46|240.86|238.46|240.55|238.15|0
1645139880000|2022-02-17 23:18:00|240.55|238.15|240.39|237.99|240.7|238.3|240.39|237.99|0
1645139890000|2022-02-17 23:18:10|240.23|237.83|240.55|238.15|240.55|238.15|240.07|237.67|0
1645139900000|2022-02-17 23:18:20|241.18|238.78|241.02|238.62|241.34|238.94|241.02|238.62|0
1645139910000|2022-02-17 23:18:30|240.86|238.46|241.02|238.62|241.18|238.78|240.86|238.46|0
1645139920000|2022-02-17 23:18:40|241.18|238.78|241.18|238.78|241.18|238.78|241.02|238.62|0
1645139930000|2022-02-17 23:18:50|241.1|238.7|241.1|238.7|241.1|238.7|241.1|238.7|0
1645139940000|2022-02-17 23:19:00|241.18|238.78|241.18|238.78|241.18|238.78|241.1|238.7|0
1645139950000|2022-02-17 23:19:10|241.34|238.94|241.18|238.78|241.34|238.94|241.18|238.78|0
1645139960000|2022-02-17 23:19:20|241.34|238.94|241.34|238.94|241.34|238.94|241.18|238.78|0
1645139970000|2022-02-17 23:19:30|241.18|238.78|241.33|238.93|241.34|238.94|241.18|238.78|0
1645139980000|2022-02-17 23:19:40|241.57|239.17|241.33|238.93|241.65|239.25|241.33|238.93|0
1645139990000|2022-02-17 23:19:50|241.49|239.09|241.33|238.93|241.49|239.09|241.33|238.93|0
1645140000000|2022-02-17 23:20:00|241.41|239.01|241.65|239.25|241.65|239.25|241.33|238.93|0
1645140010000|2022-02-17 23:20:10|241.49|239.09|241.49|239.09|241.49|239.09|241.49|239.09|0
1645140020000|2022-02-17 23:20:20|241.33|238.93|241.33|238.93|241.33|238.93|241.33|238.93|0
1645140030000|2022-02-17 23:20:30|241.41|239.01|241.41|239.01|241.41|239.01|241.41|239.01|0
1645140040000|2022-02-17 23:20:40|241.33|238.93|241.33|238.93|241.33|238.93|241.33|238.93|0
1645140050000|2022-02-17 23:20:50|241.18|238.78|241.18|238.78|241.18|238.78|241.09|238.69|0
1645140060000|2022-02-17 23:21:00|241.33|238.93|241.33|238.93|241.33|238.93|241.25|238.85|0
1645140070000|2022-02-17 23:21:10|241.25|238.85|241.25|238.85|241.25|238.85|241.25|238.85|0
1645140080000|2022-02-17 23:21:20|241.18|238.78|241.65|239.25|241.65|239.25|241.18|238.78|0
1645140090000|2022-02-17 23:21:30|241.81|239.41|241.81|239.41|241.81|239.41|241.81|239.41|0
1645140100000|2022-02-17 23:21:40|241.65|239.25|241.81|239.41|241.81|239.41|241.65|239.25|0
1645140110000|2022-02-17 23:21:50|242.12|239.72|242.12|239.72|242.12|239.72|241.97|239.57|0
1645140120000|2022-02-17 23:22:00|241.97|239.57|242.28|239.88|242.28|239.88|241.97|239.57|0
1645140130000|2022-02-17 23:22:10|242.44|240.04|242.28|239.88|242.44|240.04|242.28|239.88|0
1645140140000|2022-02-17 23:22:20|242.44|240.04|242.52|240.12|242.6|240.2|242.44|240.04|0
1645140150000|2022-02-17 23:22:30|242.6|240.2|242.6|240.2|242.76|240.36|242.52|240.12|0
1645140160000|2022-02-17 23:22:40|242.76|240.36|242.92|240.52|242.92|240.52|242.6|240.2|0
1645140170000|2022-02-17 23:22:50|242.76|240.36|242.76|240.36|242.76|240.36|242.76|240.36|0
1645140180000|2022-02-17 23:23:00|242.52|240.12|242.44|240.04|242.52|240.12|242.44|240.04|0
1645140190000|2022-02-17 23:23:10|242.28|239.88|242.6|240.2|242.6|240.2|242.28|239.88|0
1645140200000|2022-02-17 23:23:20|242.52|240.12|242.6|240.2|242.6|240.2|242.52|240.12|0
1645140210000|2022-02-17 23:23:30|242.76|240.36|242.6|240.2|242.76|240.36|242.6|240.2|0
1645140220000|2022-02-17 23:23:40|242.44|240.04|242.6|240.2|242.6|240.2|242.44|240.04|0
1645140230000|2022-02-17 23:23:50|242.51|240.11|242.44|240.04|242.6|240.2|242.44|240.04|0
1645140240000|2022-02-17 23:24:00|242.76|240.36|242.76|240.36|242.76|240.36|242.67|240.27|0
1645140250000|2022-02-17 23:24:10|242.6|240.2|242.6|240.2|242.67|240.27|242.6|240.2|0
1645140260000|2022-02-17 23:24:20|242.44|240.04|242.28|239.88|242.44|240.04|242.28|239.88|0
1645140270000|2022-02-17 23:24:30|242.6|240.2|242.28|239.88|242.6|240.2|242.28|239.88|0
1645140280000|2022-02-17 23:24:40|242.6|240.2|242.44|240.04|242.6|240.2|242.44|240.04|0
1645140300000|2022-02-17 23:25:00|242.28|239.88|242.28|239.88|242.28|239.88|242.12|239.72|0
1645140310000|2022-02-17 23:25:10|242.35|239.95|242.35|239.95|242.35|239.95|242.35|239.95|0
1645140320000|2022-02-17 23:25:20|242.44|240.04|242.6|240.2|242.6|240.2|242.28|239.88|0
1645140330000|2022-02-17 23:25:30|242.51|240.11|242.75|240.35|242.75|240.35|242.51|240.11|0
1645140340000|2022-02-17 23:25:40|242.6|240.2|242.75|240.35|242.75|240.35|242.6|240.2|0
1645140350000|2022-02-17 23:25:50|242.6|240.2|242.75|240.35|242.75|240.35|242.6|240.2|0
1645140360000|2022-02-17 23:26:00|242.91|240.51|242.91|240.51|243.07|240.67|242.91|240.51|0
1645140370000|2022-02-17 23:26:10|243.07|240.67|242.91|240.51|243.07|240.67|242.91|240.51|0
1645140380000|2022-02-17 23:26:20|242.75|240.35|242.59|240.19|242.75|240.35|242.59|240.19|0
1645140390000|2022-02-17 23:26:30|242.44|240.04|242.35|239.95|242.44|240.04|242.35|239.95|0
1645140400000|2022-02-17 23:26:40|242.28|239.88|242.59|240.19|242.59|240.19|242.28|239.88|0
1645140410000|2022-02-17 23:26:50|242.75|240.35|242.75|240.35|242.75|240.35|242.75|240.35|0
1645140420000|2022-02-17 23:27:00|242.59|240.19|242.59|240.19|242.59|240.19|242.59|240.19|0
1645140440000|2022-02-17 23:27:20|242.67|240.27|242.44|240.04|242.67|240.27|242.44|240.04|0
1645140450000|2022-02-17 23:27:30|242.51|240.11|242.51|240.11|242.75|240.35|242.51|240.11|0
1645140460000|2022-02-17 23:27:40|242.43|240.03|242.43|240.03|242.51|240.11|242.35|239.95|0
1645140470000|2022-02-17 23:27:50|242.59|240.19|242.59|240.19|242.67|240.27|242.59|240.19|0
1645140480000|2022-02-17 23:28:00|242.43|240.03|242.43|240.03|242.59|240.19|242.43|240.03|0
1645140530000|2022-02-17 23:28:50|242.28|239.88|242.28|239.88|242.28|239.88|242.28|239.88|0
1645140540000|2022-02-17 23:29:00|242.43|240.03|242.43|240.03|242.43|240.03|242.43|240.03|0
1645140550000|2022-02-17 23:29:10|242.51|240.11|243.23|240.83|243.23|240.83|242.51|240.11|0
1645140560000|2022-02-17 23:29:20|243.07|240.67|242.75|240.35|243.07|240.67|242.75|240.35|0
1645140570000|2022-02-17 23:29:30|242.91|240.51|242.59|240.19|242.91|240.51|242.59|240.19|0
1645140590000|2022-02-17 23:29:50|242.67|240.27|242.91|240.51|242.91|240.51|242.67|240.27|0
1645140600000|2022-02-17 23:30:00|242.75|240.35|243.07|240.67|243.07|240.67|242.75|240.35|0
1645140610000|2022-02-17 23:30:10|243.23|240.83|243.23|240.83|243.23|240.83|243.07|240.67|0
1645140630000|2022-02-17 23:30:30|243.3|240.9|243.38|240.98|243.38|240.98|243.3|240.9|0
1645140640000|2022-02-17 23:30:40|243.46|241.06|243.54|241.14|243.54|241.14|243.38|240.98|0
1645140650000|2022-02-17 23:30:50|243.7|241.3|243.7|241.3|243.7|241.3|243.7|241.3|0
1645140660000|2022-02-17 23:31:00|243.86|241.46|243.86|241.46|243.86|241.46|243.78|241.38|0
1645140670000|2022-02-17 23:31:10|243.7|241.3|243.7|241.3|243.7|241.3|243.7|241.3|0
1645140680000|2022-02-17 23:31:20|244.02|241.62|244.02|241.62|244.18|241.78|244.02|241.62|0
1645140690000|2022-02-17 23:31:30|243.7|241.3|243.62|241.22|243.78|241.38|243.62|241.22|0
1645140700000|2022-02-17 23:31:40|243.54|241.14|243.54|241.14|243.54|241.14|243.38|240.98|0
1645140710000|2022-02-17 23:31:50|243.7|241.3|243.7|241.3|243.86|241.46|243.7|241.3|0
1645140720000|2022-02-17 23:32:00|243.86|241.46|244.02|241.62|244.02|241.62|243.86|241.46|0
1645140730000|2022-02-17 23:32:10|244.18|241.78|244.18|241.78|244.18|241.78|244.02|241.62|0
1645140740000|2022-02-17 23:32:20|244.02|241.62|244.02|241.62|244.02|241.62|244.02|241.62|0
1645140750000|2022-02-17 23:32:30|244.18|241.78|244.02|241.62|244.18|241.78|244.02|241.62|0
1645140760000|2022-02-17 23:32:40|243.86|241.46|243.78|241.38|243.86|241.46|243.78|241.38|0
1645140770000|2022-02-17 23:32:50|243.86|241.46|244.02|241.62|244.09|241.69|243.86|241.46|0
1645140780000|2022-02-17 23:33:00|243.93|241.53|244.18|241.78|244.18|241.78|243.93|241.53|0
1645140790000|2022-02-17 23:33:10|243.93|241.53|244.02|241.62|244.02|241.62|243.93|241.53|0
1645140810000|2022-02-17 23:33:30|243.86|241.46|243.77|241.37|243.86|241.46|243.77|241.37|0
1645140820000|2022-02-17 23:33:40|243.7|241.3|243.77|241.37|243.77|241.37|243.7|241.3|0
1645140830000|2022-02-17 23:33:50|243.86|241.46|244.02|241.62|244.02|241.62|243.86|241.46|0
1645140840000|2022-02-17 23:34:00|244.18|241.78|244.33|241.93|244.33|241.93|244.18|241.78|0
1645140850000|2022-02-17 23:34:10|244.49|242.09|244.49|242.09|244.49|242.09|244.49|242.09|0
1645140860000|2022-02-17 23:34:20|244.33|241.93|244.02|241.62|244.33|241.93|244.02|241.62|0
1645140880000|2022-02-17 23:34:40|244.09|241.69|244.33|241.93|244.33|241.93|244.09|241.69|0
1645140890000|2022-02-17 23:34:50|244.41|242.01|244.33|241.93|244.41|242.01|244.33|241.93|0
1645140900000|2022-02-17 23:35:00|244.49|242.09|244.17|241.77|244.49|242.09|244.17|241.77|0
1645140910000|2022-02-17 23:35:10|244.02|241.62|244.01|241.61|244.02|241.62|244.01|241.61|0
1645140920000|2022-02-17 23:35:20|244.17|241.77|244.01|241.61|244.17|241.77|244.01|241.61|0
1645140930000|2022-02-17 23:35:30|244.09|241.69|244.01|241.61|244.17|241.77|244.01|241.61|0
1645140940000|2022-02-17 23:35:40|243.86|241.46|243.86|241.46|243.86|241.46|243.86|241.46|0
1645140950000|2022-02-17 23:35:50|244.01|241.61|243.86|241.46|244.01|241.61|243.86|241.46|0
1645140960000|2022-02-17 23:36:00|244.01|241.61|243.93|241.53|244.01|241.61|243.93|241.53|0
1645140970000|2022-02-17 23:36:10|244.01|241.61|244.01|241.61|244.17|241.77|244.01|241.61|0
1645140980000|2022-02-17 23:36:20|243.85|241.45|243.85|241.45|243.85|241.45|243.85|241.45|0
1645140990000|2022-02-17 23:36:30|244.01|241.61|243.93|241.53|244.01|241.61|243.93|241.53|0
1645141000000|2022-02-17 23:36:40|243.85|241.45|243.7|241.3|243.85|241.45|243.54|241.14|0
1645141010000|2022-02-17 23:36:50|243.54|241.14|243.54|241.14|243.7|241.3|243.54|241.14|0
1645141030000|2022-02-17 23:37:10|243.69|241.29|243.85|241.45|243.85|241.45|243.69|241.29|0
1645141060000|2022-02-17 23:37:40|244.01|241.61|244.01|241.61|244.01|241.61|244.01|241.61|0
1645141080000|2022-02-17 23:38:00|243.85|241.45|243.54|241.14|243.85|241.45|243.54|241.14|0
1645141090000|2022-02-17 23:38:10|243.38|240.98|243.45|241.05|243.53|241.13|243.38|240.98|0
1645141100000|2022-02-17 23:38:20|243.53|241.13|243.22|240.82|243.53|241.13|243.22|240.82|0
1645141110000|2022-02-17 23:38:30|243.06|240.66|243.06|240.66|243.06|240.66|243.06|240.66|0
1645141120000|2022-02-17 23:38:40|243.22|240.82|243.38|240.98|243.38|240.98|243.22|240.82|0
1645141130000|2022-02-17 23:38:50|243.29|240.89|243.29|240.89|243.29|240.89|243.29|240.89|0
1645141140000|2022-02-17 23:39:00|243.38|240.98|243.53|241.13|243.53|241.13|243.38|240.98|0
1645141150000|2022-02-17 23:39:10|243.38|240.98|243.38|240.98|243.38|240.98|243.38|240.98|0
1645141160000|2022-02-17 23:39:20|243.45|241.05|243.45|241.05|243.45|241.05|243.37|240.97|0
1645141170000|2022-02-17 23:39:30|243.53|241.13|243.22|240.82|243.53|241.13|243.22|240.82|0
1645141180000|2022-02-17 23:39:40|243.06|240.66|243.22|240.82|243.22|240.82|243.06|240.66|0
1645141190000|2022-02-17 23:39:50|243.13|240.73|243.13|240.73|243.13|240.73|243.13|240.73|0
1645141200000|2022-02-17 23:40:00|243.06|240.66|243.29|240.89|243.29|240.89|243.06|240.66|0
1645141210000|2022-02-17 23:40:10|243.37|240.97|243.37|240.97|243.37|240.97|243.37|240.97|0
1645141230000|2022-02-17 23:40:30|243.53|241.13|243.53|241.13|243.53|241.13|243.45|241.05|0
1645141250000|2022-02-17 23:40:50|243.37|240.97|243.37|240.97|243.37|240.97|243.37|240.97|0
1645141260000|2022-02-17 23:41:00|243.45|241.05|243.53|241.13|243.53|241.13|243.37|240.97|0
1645141270000|2022-02-17 23:41:10|243.21|240.81|243.06|240.66|243.21|240.81|243.06|240.66|0
1645141280000|2022-02-17 23:41:20|242.9|240.5|242.74|240.34|242.9|240.5|242.74|240.34|0
1645141290000|2022-02-17 23:41:30|242.9|240.5|242.74|240.34|242.9|240.5|242.74|240.34|0
1645141300000|2022-02-17 23:41:40|242.81|240.41|242.74|240.34|242.81|240.41|242.74|240.34|0
1645141310000|2022-02-17 23:41:50|242.81|240.41|243.21|240.81|243.21|240.81|242.81|240.41|0
1645141330000|2022-02-17 23:42:10|243.37|240.97|243.37|240.97|243.37|240.97|243.21|240.81|0
1645141340000|2022-02-17 23:42:20|243.29|240.89|243.69|241.29|243.69|241.29|243.29|240.89|0
1645141350000|2022-02-17 23:42:30|243.61|241.21|243.53|241.13|243.61|241.21|243.53|241.13|0
1645141360000|2022-02-17 23:42:40|243.61|241.21|243.69|241.29|243.69|241.29|243.61|241.21|0
1645141370000|2022-02-17 23:42:50|243.85|241.45|243.69|241.29|243.85|241.45|243.69|241.29|0
1645141380000|2022-02-17 23:43:00|243.85|241.45|243.85|241.45|244.01|241.61|243.85|241.45|0
1645141390000|2022-02-17 23:43:10|243.92|241.52|244.01|241.61|244.01|241.61|243.92|241.52|0
1645141400000|2022-02-17 23:43:20|244.17|241.77|244.17|241.77|244.17|241.77|244.17|241.77|0
1645141410000|2022-02-17 23:43:30|244.01|241.61|244.01|241.61|244.01|241.61|244.01|241.61|0
1645141420000|2022-02-17 23:43:40|244.08|241.68|243.69|241.29|244.08|241.68|243.69|241.29|0
1645141430000|2022-02-17 23:43:50|243.85|241.45|244.01|241.61|244.17|241.77|243.85|241.45|0
1645141440000|2022-02-17 23:44:00|244.08|241.68|244.08|241.68|244.08|241.68|244.08|241.68|0
1645141450000|2022-02-17 23:44:10|244.01|241.61|243.69|241.29|244.01|241.61|243.69|241.29|0
1645141460000|2022-02-17 23:44:20|243.53|241.13|243.37|240.97|243.6|241.2|243.37|240.97|0
1645141470000|2022-02-17 23:44:30|243.21|240.81|243.21|240.81|243.29|240.89|243.21|240.81|0
1645141480000|2022-02-17 23:44:40|243.05|240.65|243.13|240.73|243.13|240.73|243.05|240.65|0
1645141490000|2022-02-17 23:44:50|243.05|240.65|243.21|240.81|243.21|240.81|243.05|240.65|0
1645141500000|2022-02-17 23:45:00|243.37|240.97|243.53|241.13|243.53|241.13|243.29|240.89|0
1645141510000|2022-02-17 23:45:10|243.85|241.45|243.69|241.29|243.85|241.45|243.69|241.29|0
1645141520000|2022-02-17 23:45:20|243.37|240.97|243.37|240.97|243.37|240.97|243.37|240.97|0
1645141530000|2022-02-17 23:45:30|243.53|241.13|243.29|240.89|243.53|241.13|243.21|240.81|0
1645141540000|2022-02-17 23:45:40|243.21|240.81|243.05|240.65|243.21|240.81|243.05|240.65|0
1645141550000|2022-02-17 23:45:50|243.21|240.81|243.37|240.97|243.37|240.97|243.21|240.81|0
1645141560000|2022-02-17 23:46:00|243.29|240.89|243.37|240.97|243.37|240.97|243.29|240.89|0
1645141570000|2022-02-17 23:46:10|243.21|240.81|243.53|241.13|243.53|241.13|243.13|240.73|0
1645141580000|2022-02-17 23:46:20|243.44|241.04|243.53|241.13|243.53|241.13|243.44|241.04|0
1645141590000|2022-02-17 23:46:30|243.29|240.89|243.37|240.97|243.37|240.97|243.29|240.89|0
1645141600000|2022-02-17 23:46:40|243.69|241.29|243.6|241.2|243.69|241.29|243.6|241.2|0
1645141610000|2022-02-17 23:46:50|243.69|241.29|243.68|241.28|243.69|241.29|243.68|241.28|0
1645141620000|2022-02-17 23:47:00|243.84|241.44|243.84|241.44|243.84|241.44|243.68|241.28|0
1645141630000|2022-02-17 23:47:10|243.76|241.36|243.84|241.44|243.84|241.44|243.76|241.36|0
1645141640000|2022-02-17 23:47:20|243.68|241.28|243.53|241.13|243.68|241.28|243.53|241.13|0
1645141650000|2022-02-17 23:47:30|243.37|240.97|243.53|241.13|243.6|241.2|243.37|240.97|0
1645141670000|2022-02-17 23:47:50|243.68|241.28|243.68|241.28|243.84|241.44|243.68|241.28|0
1645141680000|2022-02-17 23:48:00|243.76|241.36|243.84|241.44|243.84|241.44|243.76|241.36|0
1645141690000|2022-02-17 23:48:10|244.08|241.68|244|241.6|244.08|241.68|244|241.6|0
1645141700000|2022-02-17 23:48:20|244.16|241.76|244.16|241.76|244.16|241.76|244.16|241.76|0
1645141710000|2022-02-17 23:48:30|244|241.6|244.16|241.76|244.16|241.76|244|241.6|0
1645141720000|2022-02-17 23:48:40|244.32|241.92|244.32|241.92|244.32|241.92|244.32|241.92|0
1645141730000|2022-02-17 23:48:50|244.4|242|244.4|242|244.48|242.08|244.4|242|0
1645141740000|2022-02-17 23:49:00|244.32|241.92|244.24|241.84|244.32|241.92|244.16|241.76|0
1645141750000|2022-02-17 23:49:10|244.32|241.92|244.4|242|244.48|242.08|244.32|241.92|0
1645141760000|2022-02-17 23:49:20|244.32|241.92|244.16|241.76|244.32|241.92|244.16|241.76|0
1645141770000|2022-02-17 23:49:30|244.32|241.92|244.39|241.99|244.39|241.99|244.32|241.92|0
1645141780000|2022-02-17 23:49:40|244.32|241.92|244.32|241.92|244.32|241.92|244.32|241.92|0
1645141790000|2022-02-17 23:49:50|244.16|241.76|244.16|241.76|244.16|241.76|244.16|241.76|0
1645141800000|2022-02-17 23:50:00|244.24|241.84|244.16|241.76|244.24|241.84|244.16|241.76|0
1645141810000|2022-02-17 23:50:10|244.32|241.92|244.48|242.08|244.48|242.08|244.32|241.92|0
1645141820000|2022-02-17 23:50:20|244.32|241.92|244.32|241.92|244.32|241.92|244.32|241.92|0
1645141830000|2022-02-17 23:50:30|244.48|242.08|244.48|242.08|244.48|242.08|244.48|242.08|0
1645141840000|2022-02-17 23:50:40|244.39|241.99|244.48|242.08|244.48|242.08|244.32|241.92|0
1645141850000|2022-02-17 23:50:50|244.32|241.92|244.16|241.76|244.32|241.92|244.16|241.76|0
1645141860000|2022-02-17 23:51:00|244.32|241.92|244.23|241.83|244.32|241.92|244.23|241.83|0
1645141870000|2022-02-17 23:51:10|244.32|241.92|244.39|241.99|244.39|241.99|244.32|241.92|0
1645141880000|2022-02-17 23:51:20|244.48|242.08|244.55|242.15|244.55|242.15|244.48|242.08|0
1645141890000|2022-02-17 23:51:30|244.48|242.08|244.07|241.67|244.48|242.08|244|241.6|0
1645141900000|2022-02-17 23:51:40|244.16|241.76|244.32|241.92|244.32|241.92|244.16|241.76|0
1645141910000|2022-02-17 23:51:50|244.48|242.08|244.23|241.83|244.48|242.08|244.23|241.83|0
1645141920000|2022-02-17 23:52:00|244.32|241.92|244.39|241.99|244.39|241.99|244.32|241.92|0
1645141930000|2022-02-17 23:52:10|244.48|242.08|244.39|241.99|244.48|242.08|244.39|241.99|0
1645141940000|2022-02-17 23:52:20|244.32|241.92|244.32|241.92|244.32|241.92|244.32|241.92|0
1645141950000|2022-02-17 23:52:30|244.39|241.99|244.47|242.07|244.47|242.07|244.39|241.99|0
1645141960000|2022-02-17 23:52:40|244.39|241.99|244.39|241.99|244.39|241.99|244.39|241.99|0
1645141970000|2022-02-17 23:52:50|244.16|241.76|244.32|241.92|244.32|241.92|244.16|241.76|0
1645141980000|2022-02-17 23:53:00|244.31|241.91|244.16|241.76|244.31|241.91|244.16|241.76|0
1645141990000|2022-02-17 23:53:10|244.31|241.91|244.31|241.91|244.31|241.91|244.31|241.91|0
1645142010000|2022-02-17 23:53:30|244.16|241.76|244.16|241.76|244.16|241.76|244.16|241.76|0
1645142020000|2022-02-17 23:53:40|244|241.6|243.84|241.44|244|241.6|243.84|241.44|0
1645142030000|2022-02-17 23:53:50|243.68|241.28|244|241.6|244|241.6|243.68|241.28|0
1645142040000|2022-02-17 23:54:00|244.07|241.67|243.84|241.44|244.07|241.67|243.84|241.44|0
1645142050000|2022-02-17 23:54:10|243.68|241.28|243.68|241.28|243.68|241.28|243.68|241.28|0
1645142060000|2022-02-17 23:54:20|243.52|241.12|243.52|241.12|243.52|241.12|243.52|241.12|0
1645142070000|2022-02-17 23:54:30|243.68|241.28|243.68|241.28|243.68|241.28|243.68|241.28|0
1645142080000|2022-02-17 23:54:40|243.44|241.04|243.36|240.96|243.52|241.12|243.36|240.96|0
1645142090000|2022-02-17 23:54:50|243.2|240.8|243.2|240.8|243.2|240.8|243.2|240.8|0
1645142100000|2022-02-17 23:55:00|243.28|240.88|243.36|240.96|243.36|240.96|243.28|240.88|0
1645142120000|2022-02-17 23:55:20|243.28|240.88|243.28|240.88|243.28|240.88|243.28|240.88|0
1645142130000|2022-02-17 23:55:30|243.43|241.03|243.36|240.96|243.43|241.03|243.36|240.96|0
1645142140000|2022-02-17 23:55:40|243.2|240.8|243.2|240.8|243.2|240.8|243.2|240.8|0
1645142160000|2022-02-17 23:56:00|243.28|240.88|243.52|241.12|243.52|241.12|243.28|240.88|0
1645142170000|2022-02-17 23:56:10|243.43|241.03|243.52|241.12|243.52|241.12|243.43|241.03|0
1645142180000|2022-02-17 23:56:20|243.68|241.28|243.68|241.28|243.68|241.28|243.52|241.12|0
1645142190000|2022-02-17 23:56:30|243.83|241.43|243.83|241.43|243.83|241.43|243.83|241.43|0
1645142200000|2022-02-17 23:56:40|243.68|241.28|243.67|241.27|243.68|241.28|243.67|241.27|0
1645142210000|2022-02-17 23:56:50|243.52|241.12|243.67|241.27|243.67|241.27|243.52|241.12|0
1645142220000|2022-02-17 23:57:00|243.59|241.19|243.67|241.27|243.67|241.27|243.59|241.19|0
1645142230000|2022-02-17 23:57:10|243.83|241.43|243.83|241.43|243.83|241.43|243.83|241.43|0
1645142240000|2022-02-17 23:57:20|244.15|241.75|244.15|241.75|244.15|241.75|243.99|241.59|0
1645142260000|2022-02-17 23:57:40|244.31|241.91|244.31|241.91|244.31|241.91|244.31|241.91|0
1645142270000|2022-02-17 23:57:50|244.47|242.07|244.47|242.07|244.47|242.07|244.47|242.07|0
1645142280000|2022-02-17 23:58:00|244.31|241.91|244.31|241.91|244.47|242.07|244.31|241.91|0
1645142290000|2022-02-17 23:58:10|244.15|241.75|243.51|241.11|244.15|241.75|243.43|241.03|0
1645142300000|2022-02-17 23:58:20|243.59|241.19|243.51|241.11|243.59|241.19|243.36|240.96|0
1645142310000|2022-02-17 23:58:30|243.67|241.27|243.75|241.35|243.75|241.35|243.67|241.27|0
1645142320000|2022-02-17 23:58:40|243.67|241.27|243.67|241.27|243.67|241.27|243.67|241.27|0
1645142330000|2022-02-17 23:58:50|243.83|241.43|243.99|241.59|243.99|241.59|243.83|241.43|0
1645142340000|2022-02-17 23:59:00|244.15|241.75|244.15|241.75|244.23|241.83|244.15|241.75|0
1645142350000|2022-02-17 23:59:10|244.07|241.67|243.99|241.59|244.07|241.67|243.99|241.59|0
1645142360000|2022-02-17 23:59:20|243.83|241.43|243.67|241.27|243.83|241.43|243.67|241.27|0
1645142370000|2022-02-17 23:59:30|243.83|241.43|243.91|241.51|243.91|241.51|243.83|241.43|0
1645142380000|2022-02-17 23:59:40|243.83|241.43|243.51|241.11|243.83|241.43|243.51|241.11|0
1645142390000|2022-02-17 23:59:50|243.35|240.95|243.35|240.95|243.35|240.95|243.35|240.95|0
1645142400000|2022-02-18 00:00:00|243.2|240.8|243.35|240.95|243.51|241.11|243.2|240.8|0
1645142410000|2022-02-18 00:00:10|243.43|241.03|243.59|241.19|243.91|241.51|243.43|241.03|0
1645142420000|2022-02-18 00:00:20|243.19|240.79|243.35|240.95|243.35|240.95|243.19|240.79|0
1645142430000|2022-02-18 00:00:30|243.43|241.03|243.19|240.79|243.43|241.03|243.04|240.64|0
1645142440000|2022-02-18 00:00:40|243.75|241.35|243.67|241.27|243.75|241.35|243.67|241.27|0
1645142450000|2022-02-18 00:00:50|243.83|241.43|243.83|241.43|243.83|241.43|243.83|241.43|0
1645142460000|2022-02-18 00:01:00|243.75|241.35|243.19|240.79|243.75|241.35|243.19|240.79|0
1645142470000|2022-02-18 00:01:10|243.51|241.11|243.35|240.95|243.51|241.11|243.35|240.95|0
1645142480000|2022-02-18 00:01:20|243.51|241.11|243.67|241.27|243.67|241.27|243.51|241.11|0
1645142490000|2022-02-18 00:01:30|243.75|241.35|244.15|241.75|244.15|241.75|243.75|241.35|0
1645142500000|2022-02-18 00:01:40|244.31|241.91|244.15|241.75|244.31|241.91|244.15|241.75|0
1645142510000|2022-02-18 00:01:50|244.22|241.82|244.15|241.75|244.22|241.82|244.15|241.75|0
1645142520000|2022-02-18 00:02:00|243.99|241.59|244.15|241.75|244.15|241.75|243.99|241.59|0
1645142530000|2022-02-18 00:02:10|243.83|241.43|244.62|242.22|244.62|242.22|243.83|241.43|0
1645142540000|2022-02-18 00:02:20|244.94|242.54|245.1|242.7|245.1|242.7|244.94|242.54|0
1645142550000|2022-02-18 00:02:30|244.94|242.54|244.94|242.54|245.1|242.7|244.94|242.54|0
1645142560000|2022-02-18 00:02:40|245.02|242.62|244.78|242.38|245.02|242.62|244.78|242.38|0
1645142570000|2022-02-18 00:02:50|244.7|242.3|244.62|242.22|244.7|242.3|244.46|242.06|0
1645142580000|2022-02-18 00:03:00|244.46|242.06|244.46|242.06|244.46|242.06|244.46|242.06|0
1645142590000|2022-02-18 00:03:10|244.54|242.14|244.78|242.38|244.78|242.38|244.54|242.14|0
1645142600000|2022-02-18 00:03:20|244.62|242.22|244.46|242.06|244.62|242.22|244.46|242.06|0
1645142610000|2022-02-18 00:03:30|244.3|241.9|244.46|242.06|244.46|242.06|244.3|241.9|0
1645142620000|2022-02-18 00:03:40|244.62|242.22|244.62|242.22|244.78|242.38|244.62|242.22|0
1645142630000|2022-02-18 00:03:50|244.78|242.38|244.38|241.98|244.78|242.38|244.38|241.98|0
1645142640000|2022-02-18 00:04:00|244.46|242.06|244.3|241.9|244.62|242.22|244.3|241.9|0
1645142650000|2022-02-18 00:04:10|244.46|242.06|244.54|242.14|244.54|242.14|244.46|242.06|0
1645142660000|2022-02-18 00:04:20|244.62|242.22|244.38|241.98|244.62|242.22|244.38|241.98|0
1645142670000|2022-02-18 00:04:30|244.3|241.9|244.46|242.06|244.46|242.06|244.3|241.9|0
1645142680000|2022-02-18 00:04:40|244.38|241.98|244.38|241.98|244.38|241.98|244.38|241.98|0
1645142690000|2022-02-18 00:04:50|244.62|242.22|244.62|242.22|244.62|242.22|244.62|242.22|0
1645142700000|2022-02-18 00:05:00|244.3|241.9|244.06|241.66|244.3|241.9|244.06|241.66|0
1645142710000|2022-02-18 00:05:10|244.14|241.74|243.98|241.58|244.14|241.74|243.98|241.58|0
1645142720000|2022-02-18 00:05:20|243.83|241.43|243.67|241.27|243.83|241.43|243.67|241.27|0
1645142730000|2022-02-18 00:05:30|243.51|241.11|243.51|241.11|243.51|241.11|243.51|241.11|0
1645142740000|2022-02-18 00:05:40|243.67|241.27|243.82|241.42|243.82|241.42|243.67|241.27|0
1645142750000|2022-02-18 00:05:50|243.98|241.58|243.98|241.58|243.98|241.58|243.98|241.58|0
1645142760000|2022-02-18 00:06:00|243.82|241.42|244.3|241.9|244.3|241.9|243.82|241.42|0
1645142770000|2022-02-18 00:06:10|244.14|241.74|244.22|241.82|244.22|241.82|244.14|241.74|0
1645142780000|2022-02-18 00:06:20|243.82|241.42|243.82|241.42|243.98|241.58|243.82|241.42|0
1645142790000|2022-02-18 00:06:30|243.98|241.58|244.14|241.74|244.14|241.74|243.98|241.58|0
1645142800000|2022-02-18 00:06:40|244.22|241.82|243.98|241.58|244.22|241.82|243.98|241.58|0
1645142810000|2022-02-18 00:06:50|243.82|241.42|243.82|241.42|243.82|241.42|243.82|241.42|0
1645142820000|2022-02-18 00:07:00|243.98|241.58|243.98|241.58|244.22|241.82|243.98|241.58|0
1645142830000|2022-02-18 00:07:10|244.06|241.66|244.06|241.66|244.06|241.66|244.06|241.66|0
1645142840000|2022-02-18 00:07:20|243.98|241.58|243.82|241.42|243.98|241.58|243.82|241.42|0
1645142850000|2022-02-18 00:07:30|243.98|241.58|243.98|241.58|243.98|241.58|243.98|241.58|0
1645142860000|2022-02-18 00:07:40|244.14|241.74|244.14|241.74|244.22|241.82|244.14|241.74|0
1645142870000|2022-02-18 00:07:50|244.06|241.66|243.82|241.42|244.06|241.66|243.82|241.42|0
1645142880000|2022-02-18 00:08:00|243.74|241.34|243.98|241.58|243.98|241.58|243.74|241.34|0
1645142890000|2022-02-18 00:08:10|243.82|241.42|244.46|242.06|244.46|242.06|243.82|241.42|0
1645142900000|2022-02-18 00:08:20|244.3|241.9|244.3|241.9|244.3|241.9|244.3|241.9|0
1645142910000|2022-02-18 00:08:30|244.46|242.06|244.46|242.06|244.46|242.06|244.46|242.06|0
1645142920000|2022-02-18 00:08:40|244.3|241.9|244.22|241.82|244.38|241.98|244.22|241.82|0
1645142930000|2022-02-18 00:08:50|244.14|241.74|244.14|241.74|244.22|241.82|244.14|241.74|0
1645142940000|2022-02-18 00:09:00|244.06|241.66|243.82|241.42|244.06|241.66|243.82|241.42|0
1645142950000|2022-02-18 00:09:10|243.66|241.26|243.5|241.1|243.66|241.26|243.5|241.1|0
1645142970000|2022-02-18 00:09:30|243.82|241.42|243.9|241.5|243.9|241.5|243.82|241.42|0
1645142980000|2022-02-18 00:09:40|243.82|241.42|243.98|241.58|243.98|241.58|243.82|241.42|0
1645142990000|2022-02-18 00:09:50|244.06|241.66|244.14|241.74|244.21|241.81|244.06|241.66|0
1645143000000|2022-02-18 00:10:00|243.82|241.42|244.06|241.66|244.06|241.66|243.82|241.42|0
1645143010000|2022-02-18 00:10:10|243.98|241.58|243.98|241.58|243.98|241.58|243.98|241.58|0
1645143020000|2022-02-18 00:10:20|243.9|241.5|243.98|241.58|243.98|241.58|243.66|241.26|0
1645143030000|2022-02-18 00:10:30|244.14|241.74|244.14|241.74|244.14|241.74|244.14|241.74|0
1645143040000|2022-02-18 00:10:40|244.06|241.66|244.14|241.74|244.14|241.74|244.05|241.65|0
1645143050000|2022-02-18 00:10:50|244.21|241.81|244.3|241.9|244.3|241.9|244.21|241.81|0
1645143060000|2022-02-18 00:11:00|244.46|242.06|243.82|241.42|244.46|242.06|243.82|241.42|0
1645143070000|2022-02-18 00:11:10|243.98|241.58|243.9|241.5|243.98|241.58|243.82|241.42|0
1645143080000|2022-02-18 00:11:20|244.3|241.9|244.14|241.74|244.3|241.9|244.14|241.74|0
1645143090000|2022-02-18 00:11:30|243.82|241.42|243.66|241.26|243.82|241.42|243.66|241.26|0
1645143100000|2022-02-18 00:11:40|243.82|241.42|243.89|241.49|243.9|241.5|243.82|241.42|0
1645143110000|2022-02-18 00:11:50|243.98|241.58|244.45|242.05|244.45|242.05|243.98|241.58|0
1645143120000|2022-02-18 00:12:00|244.61|242.21|244.21|241.81|244.69|242.29|244.21|241.81|0
1645143130000|2022-02-18 00:12:10|244.05|241.65|244.14|241.74|244.14|241.74|244.05|241.65|0
1645143140000|2022-02-18 00:12:20|244.3|241.9|244.3|241.9|244.3|241.9|244.21|241.81|0
1645143150000|2022-02-18 00:12:30|244.21|241.81|244.21|241.81|244.3|241.9|244.21|241.81|0
1645143160000|2022-02-18 00:12:40|244.29|241.89|244.14|241.74|244.29|241.89|244.14|241.74|0
1645143170000|2022-02-18 00:12:50|244.21|241.81|244.37|241.97|244.37|241.97|244.21|241.81|0
1645143180000|2022-02-18 00:13:00|244.29|241.89|243.5|241.1|244.37|241.97|243.5|241.1|0
1645143190000|2022-02-18 00:13:10|243.66|241.26|243.66|241.26|243.82|241.42|243.66|241.26|0
1645143200000|2022-02-18 00:13:20|243.34|240.94|243.34|240.94|243.5|241.1|243.34|240.94|0
1645143210000|2022-02-18 00:13:30|243.18|240.78|243.26|240.86|243.26|240.86|243.18|240.78|0
1645143220000|2022-02-18 00:13:40|243.18|240.78|242.94|240.54|243.18|240.78|242.86|240.46|0
1645143230000|2022-02-18 00:13:50|242.86|240.46|243.02|240.62|243.02|240.62|242.86|240.46|0
1645143240000|2022-02-18 00:14:00|243.1|240.7|243.5|241.1|243.5|241.1|243.1|240.7|0
1645143250000|2022-02-18 00:14:10|243.34|240.94|243.34|240.94|243.34|240.94|243.26|240.86|0
1645143260000|2022-02-18 00:14:20|243.5|241.1|243.57|241.17|243.82|241.42|243.5|241.1|0
1645143270000|2022-02-18 00:14:30|243.82|241.42|243.82|241.42|243.82|241.42|243.73|241.33|0
1645143280000|2022-02-18 00:14:40|243.66|241.26|243.66|241.26|243.97|241.57|243.66|241.26|0
1645143290000|2022-02-18 00:14:50|243.73|241.33|243.66|241.26|243.82|241.42|243.66|241.26|0
1645143300000|2022-02-18 00:15:00|243.97|241.57|243.89|241.49|243.97|241.57|243.89|241.49|0
1645143310000|2022-02-18 00:15:10|243.66|241.26|243.57|241.17|243.82|241.42|243.57|241.17|0
1645143320000|2022-02-18 00:15:20|243.34|240.94|243.18|240.78|243.34|240.94|243.1|240.7|0
1645143330000|2022-02-18 00:15:30|242.86|240.46|242.39|239.99|242.86|240.46|242.39|239.99|0
1645143340000|2022-02-18 00:15:40|242.54|240.14|242.07|239.67|242.54|240.14|242.07|239.67|0
1645143350000|2022-02-18 00:15:50|242.3|239.9|242.39|239.99|242.39|239.99|242.23|239.83|0
1645143360000|2022-02-18 00:16:00|242.07|239.67|241.75|239.35|242.07|239.67|241.75|239.35|0
1645143370000|2022-02-18 00:16:10|241.83|239.43|241.75|239.35|242.07|239.67|241.75|239.35|0
1645143380000|2022-02-18 00:16:20|241.59|239.19|241.12|238.72|241.59|239.19|241.12|238.72|0
1645143390000|2022-02-18 00:16:30|240.96|238.56|241.43|239.03|241.43|239.03|240.96|238.56|0
1645143400000|2022-02-18 00:16:40|241.75|239.35|241.91|239.51|241.91|239.51|241.59|239.19|0
1645143410000|2022-02-18 00:16:50|241.83|239.43|241.75|239.35|241.83|239.43|241.75|239.35|0
1645143420000|2022-02-18 00:17:00|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1645143430000|2022-02-18 00:17:10|241.75|239.35|241.59|239.19|241.91|239.51|241.59|239.19|0
1645143440000|2022-02-18 00:17:20|241.75|239.35|241.83|239.43|241.91|239.51|241.75|239.35|0
1645143450000|2022-02-18 00:17:30|241.75|239.35|241.75|239.35|241.75|239.35|241.59|239.19|0
1645143460000|2022-02-18 00:17:40|241.59|239.19|241.51|239.11|241.59|239.19|241.51|239.11|0
1645143470000|2022-02-18 00:17:50|241.28|238.88|241.75|239.35|241.75|239.35|241.28|238.88|0
1645143480000|2022-02-18 00:18:00|242.07|239.67|241.75|239.35|242.07|239.67|241.75|239.35|0
1645143490000|2022-02-18 00:18:10|241.91|239.51|241.91|239.51|241.91|239.51|241.75|239.35|0
1645143500000|2022-02-18 00:18:20|241.98|239.58|242.22|239.82|242.22|239.82|241.98|239.58|0
1645143510000|2022-02-18 00:18:30|242.3|239.9|242.3|239.9|242.3|239.9|242.3|239.9|0
1645143520000|2022-02-18 00:18:40|242.22|239.82|242.14|239.74|242.22|239.82|242.14|239.74|0
1645143530000|2022-02-18 00:18:50|242.22|239.82|242.38|239.98|242.38|239.98|242.22|239.82|0
1645143540000|2022-02-18 00:19:00|242.54|240.14|242.07|239.67|242.54|240.14|242.07|239.67|0
1645143560000|2022-02-18 00:19:20|242.22|239.82|242.38|239.98|242.38|239.98|242.22|239.82|0
1645143570000|2022-02-18 00:19:30|242.46|240.06|242.54|240.14|242.54|240.14|242.38|239.98|0
1645143580000|2022-02-18 00:19:40|242.38|239.98|242.38|239.98|242.46|240.06|242.38|239.98|0
1645143590000|2022-02-18 00:19:50|242.54|240.14|242.54|240.14|242.54|240.14|242.54|240.14|0
1645143600000|2022-02-18 00:20:00|242.38|239.98|242.06|239.66|242.38|239.98|242.06|239.66|0
1645143610000|2022-02-18 00:20:10|241.91|239.51|241.67|239.27|241.91|239.51|241.67|239.27|0
1645143620000|2022-02-18 00:20:20|241.59|239.19|241.43|239.03|241.59|239.19|241.43|239.03|0
1645143630000|2022-02-18 00:20:30|241.27|238.87|241.59|239.19|241.59|239.19|241.27|238.87|0
1645143640000|2022-02-18 00:20:40|241.51|239.11|241.43|239.03|241.51|239.11|241.43|239.03|0
1645143650000|2022-02-18 00:20:50|241.27|238.87|241.27|238.87|241.27|238.87|241.19|238.79|0
1645143660000|2022-02-18 00:21:00|241.11|238.71|240.8|238.4|241.11|238.71|240.8|238.4|0
1645143670000|2022-02-18 00:21:10|240.96|238.56|241.27|238.87|241.27|238.87|240.96|238.56|0
1645143680000|2022-02-18 00:21:20|241.11|238.71|241.75|239.35|241.75|239.35|241.11|238.71|0
1645143690000|2022-02-18 00:21:30|241.43|239.03|241.03|238.63|241.43|239.03|241.03|238.63|0
1645143700000|2022-02-18 00:21:40|240.96|238.56|241.43|239.03|241.43|239.03|240.96|238.56|0
1645143710000|2022-02-18 00:21:50|241.27|238.87|241.11|238.71|241.27|238.87|241.11|238.71|0
1645143720000|2022-02-18 00:22:00|240.95|238.55|240.64|238.24|240.95|238.55|240.64|238.24|0
1645143730000|2022-02-18 00:22:10|240.71|238.31|240.71|238.31|240.8|238.4|240.64|238.24|0
1645143740000|2022-02-18 00:22:20|240.8|238.4|240.95|238.55|240.95|238.55|240.8|238.4|0
1645143750000|2022-02-18 00:22:30|240.8|238.4|240.8|238.4|240.8|238.4|240.48|238.08|0
1645143760000|2022-02-18 00:22:40|240.95|238.55|240.8|238.4|240.95|238.55|240.8|238.4|0
1645143770000|2022-02-18 00:22:50|240.95|238.55|240.95|238.55|240.95|238.55|240.95|238.55|0
1645143780000|2022-02-18 00:23:00|240.8|238.4|240.16|237.76|240.8|238.4|240.16|237.76|0
1645143800000|2022-02-18 00:23:20|240.01|237.61|240.8|238.4|240.8|238.4|240.01|237.61|0
1645143810000|2022-02-18 00:23:30|240.64|238.24|240.48|238.08|240.64|238.24|240.48|238.08|0
1645143820000|2022-02-18 00:23:40|240.64|238.24|240.64|238.24|240.8|238.4|240.64|238.24|0
1645143830000|2022-02-18 00:23:50|240.8|238.4|240.79|238.39|240.8|238.4|240.64|238.24|0
1645143840000|2022-02-18 00:24:00|240.64|238.24|240.64|238.24|240.64|238.24|240.4|238|0
1645143850000|2022-02-18 00:24:10|240.71|238.31|240.64|238.24|240.71|238.31|240.64|238.24|0
1645143860000|2022-02-18 00:24:20|240.48|238.08|240.64|238.24|240.79|238.39|240.48|238.08|0
1645143870000|2022-02-18 00:24:30|240.71|238.31|240.79|238.39|240.79|238.39|240.71|238.31|0
1645143880000|2022-02-18 00:24:40|240.71|238.31|240.64|238.24|240.71|238.31|240.64|238.24|0
1645143890000|2022-02-18 00:24:50|240.79|238.39|240.64|238.24|240.79|238.39|240.64|238.24|0
1645143900000|2022-02-18 00:25:00|240.32|237.92|240.48|238.08|240.48|238.08|240.32|237.92|0
1645143910000|2022-02-18 00:25:10|240.64|238.24|240.16|237.76|240.64|238.24|240.16|237.76|0
1645143920000|2022-02-18 00:25:20|240.32|237.92|240.32|237.92|240.48|238.08|240.16|237.76|0
1645143930000|2022-02-18 00:25:30|240.16|237.76|240.32|237.92|240.32|237.92|240.16|237.76|0
1645143940000|2022-02-18 00:25:40|240.48|238.08|240.64|238.24|240.64|238.24|240.48|238.08|0
1645143950000|2022-02-18 00:25:50|240.63|238.23|240.95|238.55|240.95|238.55|240.63|238.23|0
1645143960000|2022-02-18 00:26:00|241.11|238.71|241.11|238.71|241.11|238.71|241.11|238.71|0
1645143970000|2022-02-18 00:26:10|241.03|238.63|241.11|238.71|241.11|238.71|240.95|238.55|0
1645143980000|2022-02-18 00:26:20|241.27|238.87|241.11|238.71|241.27|238.87|241.11|238.71|0
1645143990000|2022-02-18 00:26:30|241.03|238.63|241.03|238.63|241.11|238.71|240.95|238.55|0
1645144000000|2022-02-18 00:26:40|241.11|238.71|241.11|238.71|241.27|238.87|241.11|238.71|0
1645144010000|2022-02-18 00:26:50|241.18|238.78|241.11|238.71|241.18|238.78|241.11|238.71|0
1645144020000|2022-02-18 00:27:00|241.18|238.78|241.11|238.71|241.27|238.87|241.11|238.71|0
1645144030000|2022-02-18 00:27:10|240.95|238.55|240.95|238.55|240.95|238.55|240.87|238.47|0
1645144040000|2022-02-18 00:27:20|241.11|238.71|241.11|238.71|241.11|238.71|241.11|238.71|0
1645144050000|2022-02-18 00:27:30|241.03|238.63|241.27|238.87|241.27|238.87|241.03|238.63|0
1645144060000|2022-02-18 00:27:40|241.11|238.71|241.27|238.87|241.27|238.87|241.11|238.71|0
1645144070000|2022-02-18 00:27:50|241.42|239.02|241.42|239.02|241.42|239.02|241.42|239.02|0
1645144080000|2022-02-18 00:28:00|241.34|238.94|241.34|238.94|241.34|238.94|241.34|238.94|0
1645144090000|2022-02-18 00:28:10|241.26|238.86|241.26|238.86|241.34|238.94|241.26|238.86|0
1645144110000|2022-02-18 00:28:30|241.42|239.02|241.42|239.02|241.42|239.02|241.42|239.02|0
1645144120000|2022-02-18 00:28:40|241.5|239.1|241.42|239.02|241.5|239.1|241.42|239.02|0
1645144130000|2022-02-18 00:28:50|241.18|238.78|241.34|238.94|241.34|238.94|241.18|238.78|0
1645144140000|2022-02-18 00:29:00|241.42|239.02|241.58|239.18|241.58|239.18|241.42|239.02|0
1645144150000|2022-02-18 00:29:10|241.42|239.02|241.58|239.18|241.58|239.18|241.42|239.02|0
1645144160000|2022-02-18 00:29:20|241.5|239.1|241.74|239.34|241.9|239.5|241.5|239.1|0
1645144170000|2022-02-18 00:29:30|241.58|239.18|241.58|239.18|241.58|239.18|241.58|239.18|0
1645144180000|2022-02-18 00:29:40|241.74|239.34|241.74|239.34|241.74|239.34|241.74|239.34|0
1645144190000|2022-02-18 00:29:50|241.42|239.02|241.42|239.02|241.42|239.02|241.42|239.02|0
1645144200000|2022-02-18 00:30:00|241.34|238.94|241.58|239.18|241.58|239.18|241.34|238.94|0
1645144210000|2022-02-18 00:30:10|241.5|239.1|241.97|239.57|241.97|239.57|241.5|239.1|0
1645144220000|2022-02-18 00:30:20|242.05|239.65|242.05|239.65|242.05|239.65|241.9|239.5|0
1645144230000|2022-02-18 00:30:30|241.9|239.5|241.81|239.41|241.9|239.5|241.81|239.41|0
1645144240000|2022-02-18 00:30:40|241.9|239.5|241.9|239.5|241.9|239.5|241.9|239.5|0
1645144250000|2022-02-18 00:30:50|241.89|239.49|241.58|239.18|241.89|239.49|241.58|239.18|0
1645144260000|2022-02-18 00:31:00|241.74|239.34|241.74|239.34|241.89|239.49|241.74|239.34|0
1645144270000|2022-02-18 00:31:10|241.65|239.25|241.74|239.34|241.74|239.34|241.65|239.25|0
1645144280000|2022-02-18 00:31:20|241.58|239.18|241.74|239.34|241.74|239.34|241.58|239.18|0
1645144290000|2022-02-18 00:31:30|241.58|239.18|241.58|239.18|241.58|239.18|241.58|239.18|0
1645144300000|2022-02-18 00:31:40|241.42|239.02|241.42|239.02|241.5|239.1|241.42|239.02|0
1645144310000|2022-02-18 00:31:50|241.18|238.78|241.1|238.7|241.18|238.78|240.94|238.54|0
1645144320000|2022-02-18 00:32:00|240.94|238.54|240.63|238.23|240.94|238.54|240.63|238.23|0
1645144330000|2022-02-18 00:32:10|240.47|238.07|240.31|237.91|240.47|238.07|240.31|237.91|0
1645144340000|2022-02-18 00:32:20|240.47|238.07|240.86|238.46|240.86|238.46|240.47|238.07|0
1645144350000|2022-02-18 00:32:30|240.79|238.39|240.86|238.46|240.86|238.46|240.79|238.39|0
1645144360000|2022-02-18 00:32:40|240.94|238.54|240.94|238.54|240.94|238.54|240.79|238.39|0
1645144370000|2022-02-18 00:32:50|241.26|238.86|241.49|239.09|241.49|239.09|241.26|238.86|0
1645144380000|2022-02-18 00:33:00|241.42|239.02|241.34|238.94|241.42|239.02|241.34|238.94|0
1645144390000|2022-02-18 00:33:10|241.26|238.86|240.94|238.54|241.26|238.86|240.94|238.54|0
1645144400000|2022-02-18 00:33:20|241.02|238.62|240.94|238.54|241.02|238.62|240.94|238.54|0
1645144410000|2022-02-18 00:33:30|240.79|238.39|240.47|238.07|240.79|238.39|240.47|238.07|0
1645144420000|2022-02-18 00:33:40|240.31|237.91|240.47|238.07|240.47|238.07|240.31|237.91|0
1645144430000|2022-02-18 00:33:50|240.39|237.99|240.63|238.23|240.63|238.23|240.31|237.91|0
1645144440000|2022-02-18 00:34:00|240.78|238.38|240.78|238.38|240.78|238.38|240.78|238.38|0
1645144450000|2022-02-18 00:34:10|240.63|238.23|240.94|238.54|240.94|238.54|240.63|238.23|0
1645144460000|2022-02-18 00:34:20|240.86|238.46|240.94|238.54|240.94|238.54|240.86|238.46|0
1645144470000|2022-02-18 00:34:30|240.86|238.46|241.1|238.7|241.1|238.7|240.86|238.46|0
1645144480000|2022-02-18 00:34:40|241.26|238.86|241.1|238.7|241.26|238.86|240.94|238.54|0
1645144490000|2022-02-18 00:34:50|241.18|238.78|241.1|238.7|241.18|238.78|240.94|238.54|0
1645144500000|2022-02-18 00:35:00|240.94|238.54|240.78|238.38|240.94|238.54|240.78|238.38|0
1645144510000|2022-02-18 00:35:10|240.86|238.46|240.78|238.38|240.94|238.54|240.78|238.38|0
1645144520000|2022-02-18 00:35:20|240.63|238.23|240.63|238.23|240.63|238.23|240.63|238.23|0
1645144530000|2022-02-18 00:35:30|240.47|238.07|240.31|237.91|240.47|238.07|240.31|237.91|0
1645144540000|2022-02-18 00:35:40|240.15|237.75|240.15|237.75|240.31|237.91|240.15|237.75|0
1645144550000|2022-02-18 00:35:50|239.99|237.59|239.99|237.59|239.99|237.59|239.99|237.59|0
1645144560000|2022-02-18 00:36:00|239.84|237.44|240.15|237.75|240.15|237.75|239.84|237.44|0
1645144570000|2022-02-18 00:36:10|240.07|237.67|240.15|237.75|240.15|237.75|239.99|237.59|0
1645144580000|2022-02-18 00:36:20|240.31|237.91|240.47|238.07|240.54|238.14|240.31|237.91|0
1645144590000|2022-02-18 00:36:30|240.31|237.91|240.38|237.98|240.47|238.07|240.31|237.91|0
1645144600000|2022-02-18 00:36:40|240.31|237.91|240.47|238.07|240.47|238.07|240.31|237.91|0
1645144610000|2022-02-18 00:36:50|240.31|237.91|240.31|237.91|240.31|237.91|240.31|237.91|0
1645144620000|2022-02-18 00:37:00|240.47|238.07|240.38|237.98|240.47|238.07|240.31|237.91|0
1645144630000|2022-02-18 00:37:10|240.47|238.07|240.47|238.07|240.47|238.07|240.47|238.07|0
1645144640000|2022-02-18 00:37:20|240.31|237.91|240.15|237.75|240.31|237.91|239.99|237.59|0
1645144650000|2022-02-18 00:37:30|240.23|237.83|240.15|237.75|240.31|237.91|240.15|237.75|0
1645144660000|2022-02-18 00:37:40|240.07|237.67|240.07|237.67|240.07|237.67|240.07|237.67|0
1645144670000|2022-02-18 00:37:50|239.99|237.59|239.36|236.96|239.99|237.59|239.36|236.96|0
1645144680000|2022-02-18 00:38:00|239.68|237.28|240.15|237.75|240.15|237.75|239.68|237.28|0
1645144690000|2022-02-18 00:38:10|239.99|237.59|239.83|237.43|239.99|237.59|239.83|237.43|0
1645144700000|2022-02-18 00:38:20|239.99|237.59|240.31|237.91|240.31|237.91|239.99|237.59|0
1645144710000|2022-02-18 00:38:30|240.15|237.75|240.31|237.91|240.31|237.91|240.15|237.75|0
1645144720000|2022-02-18 00:38:40|240.22|237.82|240.22|237.82|240.22|237.82|240.15|237.75|0
1645144730000|2022-02-18 00:38:50|240.15|237.75|240.15|237.75|240.15|237.75|239.99|237.59|0
1645144740000|2022-02-18 00:39:00|240.31|237.91|240.46|238.06|240.54|238.14|240.31|237.91|0
1645144750000|2022-02-18 00:39:10|240.62|238.22|240.7|238.3|240.7|238.3|240.62|238.22|0
1645144760000|2022-02-18 00:39:20|240.78|238.38|240.78|238.38|240.85|238.45|240.78|238.38|0
1645144770000|2022-02-18 00:39:30|240.85|238.45|240.94|238.54|240.94|238.54|240.78|238.38|0
1645144780000|2022-02-18 00:39:40|241.09|238.69|241.09|238.69|241.09|238.69|241.09|238.69|0
1645144790000|2022-02-18 00:39:50|240.94|238.54|240.78|238.38|240.94|238.54|240.62|238.22|0
1645144800000|2022-02-18 00:40:00|240.46|238.06|240.46|238.06|240.46|238.06|240.46|238.06|0
1645144810000|2022-02-18 00:40:10|240.54|238.14|240.62|238.22|240.62|238.22|240.54|238.14|0
1645144820000|2022-02-18 00:40:20|240.78|238.38|240.46|238.06|240.94|238.54|240.46|238.06|0
1645144830000|2022-02-18 00:40:30|240.54|238.14|240.78|238.38|240.78|238.38|240.54|238.14|0
1645144840000|2022-02-18 00:40:40|240.62|238.22|240.62|238.22|240.78|238.38|240.62|238.22|0
1645144850000|2022-02-18 00:40:50|240.78|238.38|240.78|238.38|240.78|238.38|240.78|238.38|0
1645144860000|2022-02-18 00:41:00|240.62|238.22|240.78|238.38|240.78|238.38|240.62|238.22|0
1645144870000|2022-02-18 00:41:10|240.3|237.9|240.3|237.9|240.62|238.22|240.3|237.9|0
1645144880000|2022-02-18 00:41:20|240.15|237.75|240.15|237.75|240.15|237.75|239.99|237.59|0
1645144890000|2022-02-18 00:41:30|240.3|237.9|240.3|237.9|240.3|237.9|240.3|237.9|0
1645144900000|2022-02-18 00:41:40|240.15|237.75|240.22|237.82|240.3|237.9|240.15|237.75|0
1645144910000|2022-02-18 00:41:50|240.3|237.9|240.22|237.82|240.3|237.9|240.22|237.82|0
1645144920000|2022-02-18 00:42:00|240.3|237.9|240.14|237.74|240.3|237.9|240.14|237.74|0
1645144940000|2022-02-18 00:42:20|240.3|237.9|240.3|237.9|240.3|237.9|240.3|237.9|0
1645144950000|2022-02-18 00:42:30|240.14|237.74|239.99|237.59|240.14|237.74|239.99|237.59|0
1645144960000|2022-02-18 00:42:40|239.83|237.43|239.99|237.59|239.99|237.59|239.83|237.43|0
1645144970000|2022-02-18 00:42:50|239.9|237.5|239.99|237.59|240.06|237.66|239.9|237.5|0
1645144980000|2022-02-18 00:43:00|240.06|237.66|240.3|237.9|240.3|237.9|240.06|237.66|0
1645145000000|2022-02-18 00:43:20|240.14|237.74|240.3|237.9|240.46|238.06|240.14|237.74|0
1645145010000|2022-02-18 00:43:30|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1645145020000|2022-02-18 00:43:40|239.99|237.59|239.99|237.59|239.99|237.59|239.99|237.59|0
1645145030000|2022-02-18 00:43:50|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1645145040000|2022-02-18 00:44:00|240.3|237.9|240.38|237.98|240.38|237.98|240.3|237.9|0
1645145050000|2022-02-18 00:44:10|240.46|238.06|240.46|238.06|240.62|238.22|240.46|238.06|0
1645145060000|2022-02-18 00:44:20|240.62|238.22|240.62|238.22|240.62|238.22|240.62|238.22|0
1645145070000|2022-02-18 00:44:30|240.46|238.06|240.46|238.06|240.46|238.06|240.46|238.06|0
1645145080000|2022-02-18 00:44:40|240.3|237.9|240.3|237.9|240.46|238.06|240.3|237.9|0
1645145090000|2022-02-18 00:44:50|240.14|237.74|239.98|237.58|240.14|237.74|239.98|237.58|0
1645145100000|2022-02-18 00:45:00|239.83|237.43|239.83|237.43|239.83|237.43|239.67|237.27|0
1645145110000|2022-02-18 00:45:10|240.06|237.66|240.22|237.82|240.22|237.82|240.06|237.66|0
1645145120000|2022-02-18 00:45:20|240.14|237.74|240.14|237.74|240.3|237.9|240.14|237.74|0
1645145130000|2022-02-18 00:45:30|240.3|237.9|240.22|237.82|240.3|237.9|240.22|237.82|0
1645145140000|2022-02-18 00:45:40|240.3|237.9|240.3|237.9|240.46|238.06|240.3|237.9|0
1645145150000|2022-02-18 00:45:50|240.46|238.06|240.61|238.21|240.61|238.21|240.3|237.9|0
1645145160000|2022-02-18 00:46:00|240.46|238.06|240.37|237.97|240.46|238.06|240.3|237.9|0
1645145170000|2022-02-18 00:46:10|240.3|237.9|239.98|237.58|240.3|237.9|239.98|237.58|0
1645145180000|2022-02-18 00:46:20|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1645145190000|2022-02-18 00:46:30|240.3|237.9|240.3|237.9|240.3|237.9|240.3|237.9|0
1645145200000|2022-02-18 00:46:40|240.46|238.06|240.3|237.9|240.46|238.06|240.3|237.9|0
1645145210000|2022-02-18 00:46:50|240.14|237.74|239.98|237.58|240.14|237.74|239.98|237.58|0
1645145220000|2022-02-18 00:47:00|239.82|237.42|239.67|237.27|239.82|237.42|239.67|237.27|0
1645145230000|2022-02-18 00:47:10|239.74|237.34|239.98|237.58|239.98|237.58|239.74|237.34|0
1645145240000|2022-02-18 00:47:20|239.9|237.5|239.9|237.5|239.98|237.58|239.9|237.5|0
1645145250000|2022-02-18 00:47:30|239.98|237.58|239.98|237.58|240.06|237.66|239.98|237.58|0
1645145260000|2022-02-18 00:47:40|239.82|237.42|239.98|237.58|239.98|237.58|239.82|237.42|0
1645145280000|2022-02-18 00:48:00|239.82|237.42|239.58|237.18|239.82|237.42|239.58|237.18|0
1645145290000|2022-02-18 00:48:10|239.35|236.95|238.88|236.48|239.35|236.95|238.88|236.48|0
1645145300000|2022-02-18 00:48:20|239.04|236.64|238.88|236.48|239.04|236.64|238.88|236.48|0
1645145310000|2022-02-18 00:48:30|239.04|236.64|239.19|236.79|239.19|236.79|239.04|236.64|0
1645145320000|2022-02-18 00:48:40|239.11|236.71|239.19|236.79|239.19|236.79|239.11|236.71|0
1645145330000|2022-02-18 00:48:50|239.03|236.63|238.88|236.48|239.03|236.63|238.88|236.48|0
1645145340000|2022-02-18 00:49:00|238.72|236.32|238.72|236.32|238.72|236.32|238.72|236.32|0
1645145350000|2022-02-18 00:49:10|238.41|236.01|238.25|235.85|238.41|236.01|238.25|235.85|0
1645145360000|2022-02-18 00:49:20|238.09|235.69|238.25|235.85|238.25|235.85|238.09|235.69|0
1645145370000|2022-02-18 00:49:30|238.41|236.01|238.56|236.16|238.56|236.16|238.41|236.01|0
1645145380000|2022-02-18 00:49:40|238.41|236.01|238.56|236.16|238.56|236.16|238.41|236.01|0
1645145390000|2022-02-18 00:49:50|238.72|236.32|238.4|236|238.72|236.32|238.4|236|0
1645145400000|2022-02-18 00:50:00|238.25|235.85|237.78|235.38|238.25|235.85|237.78|235.38|0
1645145410000|2022-02-18 00:50:10|237.46|235.06|237.78|235.38|237.78|235.38|237.46|235.06|0
1645145420000|2022-02-18 00:50:20|237.62|235.22|237.46|235.06|237.62|235.22|237.15|234.75|0
1645145430000|2022-02-18 00:50:30|237.31|234.91|237.31|234.91|237.38|234.98|237.31|234.91|0
1645145440000|2022-02-18 00:50:40|237.46|235.06|237.46|235.06|237.62|235.22|237.46|235.06|0
1645145450000|2022-02-18 00:50:50|237.54|235.14|237.62|235.22|237.78|235.38|237.46|235.06|0
1645145460000|2022-02-18 00:51:00|237.46|235.06|237.3|234.9|237.46|235.06|237.15|234.75|0
1645145470000|2022-02-18 00:51:10|237.22|234.82|237.3|234.9|237.3|234.9|236.99|234.59|0
1645145480000|2022-02-18 00:51:20|237.15|234.75|237.46|235.06|237.46|235.06|237.15|234.75|0
1645145490000|2022-02-18 00:51:30|237.62|235.22|237.77|235.37|237.77|235.37|237.46|235.06|0
1645145500000|2022-02-18 00:51:40|237.93|235.53|237.93|235.53|237.93|235.53|237.77|235.37|0
1645145510000|2022-02-18 00:51:50|238.09|235.69|238.72|236.32|238.72|236.32|238.09|235.69|0
1645145520000|2022-02-18 00:52:00|238.56|236.16|238.72|236.32|238.79|236.39|238.56|236.16|0
1645145530000|2022-02-18 00:52:10|238.87|236.47|238.72|236.32|238.87|236.47|238.72|236.32|0
1645145550000|2022-02-18 00:52:30|238.79|236.39|238.72|236.32|238.79|236.39|238.72|236.32|0
1645145570000|2022-02-18 00:52:50|238.87|236.47|238.87|236.47|238.87|236.47|238.87|236.47|0
1645145580000|2022-02-18 00:53:00|239.03|236.63|239.35|236.95|239.35|236.95|239.03|236.63|0
1645145590000|2022-02-18 00:53:10|239.42|237.02|239.19|236.79|239.42|237.02|239.19|236.79|0
1645145600000|2022-02-18 00:53:20|239.35|236.95|239.98|237.58|239.98|237.58|239.35|236.95|0
1645145610000|2022-02-18 00:53:30|240.13|237.73|240.13|237.73|240.13|237.73|240.13|237.73|0
1645145620000|2022-02-18 00:53:40|240.29|237.89|240.21|237.81|240.29|237.89|240.21|237.81|0
1645145630000|2022-02-18 00:53:50|240.29|237.89|240.45|238.05|240.61|238.21|240.29|237.89|0
1645145650000|2022-02-18 00:54:10|240.37|237.97|240.13|237.73|240.37|237.97|240.13|237.73|0
1645145660000|2022-02-18 00:54:20|240.29|237.89|240.29|237.89|240.45|238.05|240.29|237.89|0
1645145670000|2022-02-18 00:54:30|240.21|237.81|240.13|237.73|240.21|237.81|240.13|237.73|0
1645145680000|2022-02-18 00:54:40|240.29|237.89|240.29|237.89|240.29|237.89|240.29|237.89|0
1645145690000|2022-02-18 00:54:50|240.45|238.05|240.76|238.36|240.76|238.36|240.45|238.05|0
1645145700000|2022-02-18 00:55:00|240.45|238.05|240.45|238.05|240.61|238.21|240.45|238.05|0
1645145710000|2022-02-18 00:55:10|240.61|238.21|240.6|238.2|240.61|238.21|240.6|238.2|0
1645145720000|2022-02-18 00:55:20|240.76|238.36|240.76|238.36|240.76|238.36|240.76|238.36|0
1645145740000|2022-02-18 00:55:40|240.92|238.52|240.92|238.52|240.92|238.52|240.92|238.52|0
1645145750000|2022-02-18 00:55:50|240.76|238.36|240.76|238.36|240.76|238.36|240.76|238.36|0
1645145760000|2022-02-18 00:56:00|240.92|238.52|240.92|238.52|240.92|238.52|240.92|238.52|0
1645145770000|2022-02-18 00:56:10|241.08|238.68|241.24|238.84|241.24|238.84|241.08|238.68|0
1645145780000|2022-02-18 00:56:20|240.92|238.52|241.08|238.68|241.08|238.68|240.92|238.52|0
1645145790000|2022-02-18 00:56:30|240.92|238.52|240.92|238.52|241.08|238.68|240.92|238.52|0
1645145800000|2022-02-18 00:56:40|241.08|238.68|241.08|238.68|241.08|238.68|241.08|238.68|0
1645145810000|2022-02-18 00:56:50|241.24|238.84|241.39|238.99|241.39|238.99|241.08|238.68|0
1645145820000|2022-02-18 00:57:00|241.24|238.84|241.24|238.84|241.24|238.84|241.24|238.84|0
1645145830000|2022-02-18 00:57:10|241.23|238.83|241.23|238.83|241.23|238.83|241.23|238.83|0
1645145840000|2022-02-18 00:57:20|241.39|238.99|241.71|239.31|241.87|239.47|241.39|238.99|0
1645145850000|2022-02-18 00:57:30|241.55|239.15|241.55|239.15|241.55|239.15|241.55|239.15|0
1645145860000|2022-02-18 00:57:40|241.71|239.31|241.87|239.47|241.87|239.47|241.71|239.31|0
1645145870000|2022-02-18 00:57:50|241.78|239.38|241.78|239.38|241.78|239.38|241.78|239.38|0
1645145880000|2022-02-18 00:58:00|241.87|239.47|241.87|239.47|241.87|239.47|241.71|239.31|0
1645145890000|2022-02-18 00:58:10|241.71|239.31|242.03|239.63|242.03|239.63|241.71|239.31|0
1645145900000|2022-02-18 00:58:20|241.87|239.47|241.71|239.31|241.87|239.47|241.71|239.31|0
1645145910000|2022-02-18 00:58:30|241.87|239.47|241.71|239.31|241.87|239.47|241.71|239.31|0
1645145920000|2022-02-18 00:58:40|241.78|239.38|241.31|238.91|241.78|239.38|241.31|238.91|0
1645145930000|2022-02-18 00:58:50|241.39|238.99|241.31|238.91|241.39|238.99|241.31|238.91|0
1645145940000|2022-02-18 00:59:00|241.23|238.83|241.31|238.91|241.31|238.91|241.23|238.83|0
1645145950000|2022-02-18 00:59:10|241.07|238.67|241.23|238.83|241.23|238.83|241.07|238.67|0
1645145960000|2022-02-18 00:59:20|241.31|238.91|241.31|238.91|241.31|238.91|241.31|238.91|0
1645145970000|2022-02-18 00:59:30|241.39|238.99|241.39|238.99|241.39|238.99|241.39|238.99|0
1645145980000|2022-02-18 00:59:40|241.55|239.15|241.55|239.15|241.55|239.15|241.55|239.15|0
1645146000000|2022-02-18 01:00:00|241.87|239.47|241.62|239.22|241.87|239.47|241.62|239.22|0
1645146010000|2022-02-18 01:00:10|241.71|239.31|241.78|239.38|241.86|239.46|241.71|239.31|0
1645146020000|2022-02-18 01:00:20|241.86|239.46|241.71|239.31|241.86|239.46|241.71|239.31|0
1645146030000|2022-02-18 01:00:30|241.62|239.22|241.71|239.31|241.71|239.31|241.62|239.22|0
1645146040000|2022-02-18 01:00:40|241.78|239.38|241.71|239.31|241.78|239.38|241.55|239.15|0
1645146050000|2022-02-18 01:00:50|241.78|239.38|241.71|239.31|241.78|239.38|241.71|239.31|0
1645146060000|2022-02-18 01:01:00|241.55|239.15|241.86|239.46|241.86|239.46|241.55|239.15|0
1645146070000|2022-02-18 01:01:10|242.18|239.78|242.42|240.02|242.42|240.02|242.18|239.78|0
1645146080000|2022-02-18 01:01:20|243.13|240.73|242.81|240.41|243.13|240.73|242.81|240.41|0
1645146090000|2022-02-18 01:01:30|242.73|240.33|242.81|240.41|242.81|240.41|242.73|240.33|0
1645146100000|2022-02-18 01:01:40|242.66|240.26|242.97|240.57|242.97|240.57|242.66|240.26|0
1645146110000|2022-02-18 01:01:50|243.05|240.65|242.81|240.41|243.05|240.65|242.81|240.41|0
1645146120000|2022-02-18 01:02:00|242.97|240.57|242.97|240.57|242.97|240.57|242.97|240.57|0
1645146130000|2022-02-18 01:02:10|242.81|240.41|242.81|240.41|242.81|240.41|242.81|240.41|0
1645146150000|2022-02-18 01:02:30|242.73|240.33|242.81|240.41|242.81|240.41|242.73|240.33|0
1645146160000|2022-02-18 01:02:40|242.73|240.33|242.81|240.41|242.81|240.41|242.65|240.25|0
1645146170000|2022-02-18 01:02:50|242.73|240.33|242.65|240.25|242.73|240.33|242.65|240.25|0
1645146180000|2022-02-18 01:03:00|242.73|240.33|242.65|240.25|242.73|240.33|242.65|240.25|0
1645146190000|2022-02-18 01:03:10|242.5|240.1|242.65|240.25|242.65|240.25|242.34|239.94|0
1645146200000|2022-02-18 01:03:20|242.57|240.17|242.5|240.1|242.65|240.25|242.5|240.1|0
1645146210000|2022-02-18 01:03:30|242.34|239.94|242.25|239.85|242.34|239.94|242.18|239.78|0
1645146220000|2022-02-18 01:03:40|242.34|239.94|242.18|239.78|242.34|239.94|242.18|239.78|0
1645146230000|2022-02-18 01:03:50|242.34|239.94|242.18|239.78|242.34|239.94|242.18|239.78|0
1645146250000|2022-02-18 01:04:10|242.02|239.62|242.02|239.62|242.18|239.78|242.02|239.62|0
1645146260000|2022-02-18 01:04:20|241.94|239.54|242.02|239.62|242.02|239.62|241.86|239.46|0
1645146280000|2022-02-18 01:04:40|242.49|240.09|242.81|240.41|242.81|240.41|242.49|240.09|0
1645146290000|2022-02-18 01:04:50|242.73|240.33|242.89|240.49|242.97|240.57|242.73|240.33|0
1645146300000|2022-02-18 01:05:00|242.81|240.41|242.65|240.25|242.81|240.41|242.65|240.25|0
1645146310000|2022-02-18 01:05:10|242.49|240.09|242.18|239.78|242.49|240.09|242.18|239.78|0
1645146320000|2022-02-18 01:05:20|242.02|239.62|242.09|239.69|242.09|239.69|242.02|239.62|0
1645146330000|2022-02-18 01:05:30|242.02|239.62|242.18|239.78|242.18|239.78|242.02|239.62|0
1645146340000|2022-02-18 01:05:40|242.33|239.93|242.41|240.01|242.41|240.01|242.33|239.93|0
1645146350000|2022-02-18 01:05:50|242.49|240.09|242.49|240.09|242.49|240.09|242.49|240.09|0
1645146360000|2022-02-18 01:06:00|242.33|239.93|242.49|240.09|242.49|240.09|242.33|239.93|0
1645146380000|2022-02-18 01:06:20|242.33|239.93|242.33|239.93|242.33|239.93|242.33|239.93|0
1645146390000|2022-02-18 01:06:30|242.41|240.01|242.65|240.25|242.65|240.25|242.41|240.01|0
1645146400000|2022-02-18 01:06:40|242.57|240.17|242.81|240.41|242.81|240.41|242.49|240.09|0
1645146410000|2022-02-18 01:06:50|242.65|240.25|242.65|240.25|242.65|240.25|242.65|240.25|0
1645146420000|2022-02-18 01:07:00|242.73|240.33|242.97|240.57|243.13|240.73|242.73|240.33|0
1645146430000|2022-02-18 01:07:10|243.13|240.73|242.97|240.57|243.13|240.73|242.97|240.57|0
1645146440000|2022-02-18 01:07:20|243.13|240.73|242.97|240.57|243.13|240.73|242.97|240.57|0
1645146450000|2022-02-18 01:07:30|242.81|240.41|242.81|240.41|242.81|240.41|242.81|240.41|0
1645146460000|2022-02-18 01:07:40|242.65|240.25|242.65|240.25|242.65|240.25|242.65|240.25|0
1645146470000|2022-02-18 01:07:50|242.49|240.09|242.65|240.25|242.65|240.25|242.49|240.09|0
1645146480000|2022-02-18 01:08:00|242.81|240.41|242.49|240.09|242.81|240.41|242.49|240.09|0
1645146490000|2022-02-18 01:08:10|242.65|240.25|242.33|239.93|242.65|240.25|242.33|239.93|0
1645146500000|2022-02-18 01:08:20|242.17|239.77|242.01|239.61|242.17|239.77|242.01|239.61|0
1645146510000|2022-02-18 01:08:30|242.17|239.77|242.17|239.77|242.17|239.77|242.17|239.77|0
1645146520000|2022-02-18 01:08:40|242.33|239.93|242.17|239.77|242.41|240.01|242.17|239.77|0
1645146530000|2022-02-18 01:08:50|242.09|239.69|242.49|240.09|242.49|240.09|242.09|239.69|0
1645146540000|2022-02-18 01:09:00|242.81|240.41|242.49|240.09|242.81|240.41|242.49|240.09|0
1645146550000|2022-02-18 01:09:10|242.33|239.93|242.49|240.09|242.49|240.09|242.33|239.93|0
1645146560000|2022-02-18 01:09:20|242.33|239.93|242.49|240.09|242.49|240.09|242.33|239.93|0
1645146570000|2022-02-18 01:09:30|242.33|239.93|242.49|240.09|242.49|240.09|242.25|239.85|0
1645146580000|2022-02-18 01:09:40|242.41|240.01|242.01|239.61|242.49|240.09|242.01|239.61|0
1645146590000|2022-02-18 01:09:50|241.86|239.46|241.7|239.3|241.86|239.46|241.7|239.3|0
1645146600000|2022-02-18 01:10:00|241.85|239.45|241.7|239.3|241.85|239.45|241.7|239.3|0
1645146610000|2022-02-18 01:10:10|241.38|238.98|241.38|238.98|241.38|238.98|241.38|238.98|0
1645146620000|2022-02-18 01:10:20|241.22|238.82|241.22|238.82|241.22|238.82|241.22|238.82|0
1645146630000|2022-02-18 01:10:30|241.06|238.66|240.91|238.51|241.06|238.66|240.91|238.51|0
1645146640000|2022-02-18 01:10:40|241.06|238.66|241.22|238.82|241.22|238.82|241.06|238.66|0
1645146650000|2022-02-18 01:10:50|241.38|238.98|241.38|238.98|241.38|238.98|241.3|238.9|0
1645146660000|2022-02-18 01:11:00|241.22|238.82|240.82|238.42|241.22|238.82|240.82|238.42|0
1645146670000|2022-02-18 01:11:10|240.75|238.35|240.9|238.5|240.9|238.5|240.75|238.35|0
1645146680000|2022-02-18 01:11:20|240.75|238.35|241.06|238.66|241.06|238.66|240.75|238.35|0
1645146690000|2022-02-18 01:11:30|240.9|238.5|241.06|238.66|241.06|238.66|240.9|238.5|0
1645146700000|2022-02-18 01:11:40|240.98|238.58|240.75|238.35|240.98|238.58|240.75|238.35|0
1645146710000|2022-02-18 01:11:50|240.59|238.19|240.66|238.26|240.75|238.35|240.59|238.19|0
1645146720000|2022-02-18 01:12:00|240.9|238.5|240.82|238.42|240.9|238.5|240.82|238.42|0
1645146730000|2022-02-18 01:12:10|240.75|238.35|240.9|238.5|240.9|238.5|240.75|238.35|0
1645146740000|2022-02-18 01:12:20|240.82|238.42|240.9|238.5|240.9|238.5|240.75|238.35|0
1645146750000|2022-02-18 01:12:30|240.98|238.58|240.98|238.58|241.06|238.66|240.9|238.5|0
1645146760000|2022-02-18 01:12:40|241.06|238.66|240.98|238.58|241.06|238.66|240.9|238.5|0
1645146770000|2022-02-18 01:12:50|241.06|238.66|241.06|238.66|241.06|238.66|241.06|238.66|0
1645146780000|2022-02-18 01:13:00|241.14|238.74|241.29|238.89|241.29|238.89|241.14|238.74|0
1645146790000|2022-02-18 01:13:10|241.38|238.98|241.45|239.05|241.45|239.05|241.38|238.98|0
1645146800000|2022-02-18 01:13:20|241.38|238.98|241.38|238.98|241.38|238.98|241.38|238.98|0
1645146810000|2022-02-18 01:13:30|241.22|238.82|240.59|238.19|241.22|238.82|240.59|238.19|0
1645146820000|2022-02-18 01:13:40|240.74|238.34|240.59|238.19|240.74|238.34|240.59|238.19|0
1645146830000|2022-02-18 01:13:50|240.5|238.1|240.43|238.03|240.5|238.1|240.43|238.03|0
1645146840000|2022-02-18 01:14:00|240.5|238.1|240.74|238.34|240.74|238.34|240.43|238.03|0
1645146850000|2022-02-18 01:14:10|240.66|238.26|240.82|238.42|240.9|238.5|240.66|238.26|0
1645146860000|2022-02-18 01:14:20|240.74|238.34|240.9|238.5|240.9|238.5|240.74|238.34|0
1645146870000|2022-02-18 01:14:30|240.98|238.58|241.06|238.66|241.06|238.66|240.98|238.58|0
1645146880000|2022-02-18 01:14:40|240.98|238.58|240.9|238.5|240.98|238.58|240.9|238.5|0
1645146890000|2022-02-18 01:14:50|241.06|238.66|241.22|238.82|241.22|238.82|240.9|238.5|0
1645146900000|2022-02-18 01:15:00|241.06|238.66|241.22|238.82|241.22|238.82|241.06|238.66|0
1645146910000|2022-02-18 01:15:10|241.13|238.73|241.22|238.82|241.22|238.82|241.13|238.73|0
1645146920000|2022-02-18 01:15:20|241.37|238.97|241.22|238.82|241.37|238.97|241.22|238.82|0
1645146930000|2022-02-18 01:15:30|241.45|239.05|241.53|239.13|241.53|239.13|241.37|238.97|0
1645146940000|2022-02-18 01:15:40|241.37|238.97|241.53|239.13|241.53|239.13|241.37|238.97|0
1645146950000|2022-02-18 01:15:50|241.61|239.21|241.85|239.45|241.85|239.45|241.53|239.13|0
1645146970000|2022-02-18 01:16:10|241.92|239.52|241.92|239.52|242.01|239.61|241.92|239.52|0
1645146980000|2022-02-18 01:16:20|241.85|239.45|241.92|239.52|241.92|239.52|241.85|239.45|0
1645146990000|2022-02-18 01:16:30|242.01|239.61|242.01|239.61|242.01|239.61|242.01|239.61|0
1645147000000|2022-02-18 01:16:40|241.92|239.52|241.92|239.52|242.01|239.61|241.92|239.52|0
1645147010000|2022-02-18 01:16:50|242.01|239.61|241.77|239.37|242.01|239.61|241.77|239.37|0
1645147020000|2022-02-18 01:17:00|241.69|239.29|241.37|238.97|241.69|239.29|241.37|238.97|0
1645147030000|2022-02-18 01:17:10|241.53|239.13|241.37|238.97|241.53|239.13|241.37|238.97|0
1645147040000|2022-02-18 01:17:20|241.45|239.05|241.37|238.97|241.53|239.13|241.37|238.97|0
1645147050000|2022-02-18 01:17:30|241.53|239.13|241.69|239.29|241.69|239.29|241.53|239.13|0
1645147060000|2022-02-18 01:17:40|241.61|239.21|241.53|239.13|241.61|239.21|241.53|239.13|0
1645147070000|2022-02-18 01:17:50|241.29|238.89|241.21|238.81|241.29|238.89|241.21|238.81|0
1645147080000|2022-02-18 01:18:00|241.06|238.66|240.9|238.5|241.06|238.66|240.9|238.5|0
1645147090000|2022-02-18 01:18:10|241.06|238.66|240.74|238.34|241.06|238.66|240.74|238.34|0
1645147100000|2022-02-18 01:18:20|240.9|238.5|241.21|238.81|241.21|238.81|240.9|238.5|0
1645147110000|2022-02-18 01:18:30|241.61|239.21|241.37|238.97|241.61|239.21|241.37|238.97|0
1645147120000|2022-02-18 01:18:40|241.29|238.89|241.37|238.97|241.37|238.97|241.21|238.81|0
1645147130000|2022-02-18 01:18:50|241.21|238.81|241.05|238.65|241.21|238.81|241.05|238.65|0
1645147140000|2022-02-18 01:19:00|241.21|238.81|240.58|238.18|241.21|238.81|240.58|238.18|0
1645147150000|2022-02-18 01:19:10|240.42|238.02|241.05|238.65|241.13|238.73|240.42|238.02|0
1645147160000|2022-02-18 01:19:20|241.29|238.89|241.21|238.81|241.29|238.89|241.21|238.81|0
1645147170000|2022-02-18 01:19:30|241.13|238.73|241.21|238.81|241.21|238.81|241.13|238.73|0
1645147190000|2022-02-18 01:19:50|241.05|238.65|241.05|238.65|241.05|238.65|241.05|238.65|0
1645147200000|2022-02-18 01:20:00|240.97|238.57|241.05|238.65|241.05|238.65|240.97|238.57|0
1645147210000|2022-02-18 01:20:10|240.97|238.57|240.9|238.5|240.97|238.57|240.9|238.5|0
1645147220000|2022-02-18 01:20:20|240.97|238.57|241.37|238.97|241.37|238.97|240.97|238.57|0
1645147230000|2022-02-18 01:20:30|241.21|238.81|241.21|238.81|241.21|238.81|241.21|238.81|0
1645147240000|2022-02-18 01:20:40|241.45|239.05|241.37|238.97|241.45|239.05|241.37|238.97|0
1645147250000|2022-02-18 01:20:50|241.53|239.13|241.37|238.97|241.53|239.13|241.37|238.97|0
1645147260000|2022-02-18 01:21:00|241.29|238.89|241.29|238.89|241.37|238.97|241.29|238.89|0
1645147270000|2022-02-18 01:21:10|241.21|238.81|241.05|238.65|241.21|238.81|241.05|238.65|0
1645147280000|2022-02-18 01:21:20|241.13|238.73|241.37|238.97|241.37|238.97|241.05|238.65|0
1645147290000|2022-02-18 01:21:30|241.29|238.89|241.05|238.65|241.29|238.89|241.05|238.65|0
1645147300000|2022-02-18 01:21:40|241.13|238.73|241.21|238.81|241.21|238.81|241.05|238.65|0
1645147310000|2022-02-18 01:21:50|241.13|238.73|241.21|238.81|241.21|238.81|241.13|238.73|0
1645147320000|2022-02-18 01:22:00|241.37|238.97|241.21|238.81|241.37|238.97|241.21|238.81|0
1645147330000|2022-02-18 01:22:10|241.29|238.89|241.21|238.81|241.29|238.89|241.21|238.81|0
1645147340000|2022-02-18 01:22:20|241.05|238.65|241.05|238.65|241.05|238.65|241.05|238.65|0
1645147360000|2022-02-18 01:22:40|240.89|238.49|241.05|238.65|241.05|238.65|240.89|238.49|0
1645147370000|2022-02-18 01:22:50|240.73|238.33|240.58|238.18|240.73|238.33|240.58|238.18|0
1645147380000|2022-02-18 01:23:00|240.73|238.33|240.89|238.49|240.89|238.49|240.73|238.33|0
1645147390000|2022-02-18 01:23:10|241.28|238.88|241.37|238.97|241.37|238.97|241.28|238.88|0
1645147400000|2022-02-18 01:23:20|241.21|238.81|241.52|239.12|241.52|239.12|241.21|238.81|0
1645147410000|2022-02-18 01:23:30|241.37|238.97|241.37|238.97|241.37|238.97|241.37|238.97|0
1645147420000|2022-02-18 01:23:40|241.28|238.88|241.37|238.97|241.37|238.97|241.21|238.81|0
1645147430000|2022-02-18 01:23:50|241.28|238.88|241.37|238.97|241.37|238.97|241.28|238.88|0
1645147440000|2022-02-18 01:24:00|241.28|238.88|241.21|238.81|241.28|238.88|241.21|238.81|0
1645147450000|2022-02-18 01:24:10|241.37|238.97|241.28|238.88|241.44|239.04|241.28|238.88|0
1645147460000|2022-02-18 01:24:20|241.21|238.81|241.21|238.81|241.21|238.81|241.21|238.81|0
1645147470000|2022-02-18 01:24:30|241.28|238.88|241.28|238.88|241.28|238.88|241.28|238.88|0
1645147480000|2022-02-18 01:24:40|241.21|238.81|241.21|238.81|241.21|238.81|241.21|238.81|0
1645147490000|2022-02-18 01:24:50|241.36|238.96|241.44|239.04|241.44|239.04|241.36|238.96|0
1645147500000|2022-02-18 01:25:00|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1645147510000|2022-02-18 01:25:10|241.52|239.12|241.52|239.12|241.52|239.12|241.52|239.12|0
1645147520000|2022-02-18 01:25:20|241.68|239.28|241.68|239.28|241.68|239.28|241.68|239.28|0
1645147530000|2022-02-18 01:25:30|241.76|239.36|241.76|239.36|241.76|239.36|241.76|239.36|0
1645147540000|2022-02-18 01:25:40|241.68|239.28|241.68|239.28|241.68|239.28|241.68|239.28|0
1645147570000|2022-02-18 01:26:10|241.52|239.12|241.52|239.12|241.52|239.12|241.52|239.12|0
1645147580000|2022-02-18 01:26:20|241.6|239.2|241.68|239.28|241.68|239.28|241.6|239.2|0
1645147590000|2022-02-18 01:26:30|241.52|239.12|241.2|238.8|241.52|239.12|241.2|238.8|0
1645147600000|2022-02-18 01:26:40|241.36|238.96|241.28|238.88|241.36|238.96|241.28|238.88|0
1645147610000|2022-02-18 01:26:50|241.36|238.96|241.2|238.8|241.36|238.96|241.2|238.8|0
1645147620000|2022-02-18 01:27:00|241.28|238.88|241.36|238.96|241.36|238.96|241.28|238.88|0
1645147630000|2022-02-18 01:27:10|241.52|239.12|241.36|238.96|241.52|239.12|241.36|238.96|0
1645147640000|2022-02-18 01:27:20|241.05|238.65|241.05|238.65|241.05|238.65|241.05|238.65|0
1645147650000|2022-02-18 01:27:30|241.2|238.8|241.2|238.8|241.2|238.8|241.2|238.8|0
1645147660000|2022-02-18 01:27:40|241.05|238.65|240.89|238.49|241.05|238.65|240.73|238.33|0
1645147670000|2022-02-18 01:27:50|240.73|238.33|240.73|238.33|240.73|238.33|240.73|238.33|0
1645147680000|2022-02-18 01:28:00|240.57|238.17|240.26|237.86|240.57|238.17|240.26|237.86|0
1645147690000|2022-02-18 01:28:10|239.94|237.54|240.26|237.86|240.26|237.86|239.94|237.54|0
1645147700000|2022-02-18 01:28:20|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1645147710000|2022-02-18 01:28:30|240.1|237.7|240.1|237.7|240.26|237.86|240.1|237.7|0
1645147720000|2022-02-18 01:28:40|239.94|237.54|239.47|237.07|239.94|237.54|239.47|237.07|0
1645147730000|2022-02-18 01:28:50|239.15|236.75|239.31|236.91|239.31|236.91|239.15|236.75|0
1645147740000|2022-02-18 01:29:00|239.38|236.98|240.1|237.7|240.1|237.7|239.31|236.91|0
1645147750000|2022-02-18 01:29:10|240.89|238.49|240.73|238.33|240.89|238.49|240.73|238.33|0
1645147760000|2022-02-18 01:29:20|240.8|238.4|240.73|238.33|240.89|238.49|240.73|238.33|0
1645147770000|2022-02-18 01:29:30|240.41|238.01|240.41|238.01|240.41|238.01|239.78|237.38|0
1645147780000|2022-02-18 01:29:40|240.1|237.7|240.1|237.7|240.1|237.7|240.1|237.7|0
1645147790000|2022-02-18 01:29:50|240.17|237.77|240.25|237.85|240.25|237.85|240.17|237.77|0
1645147800000|2022-02-18 01:30:00|239.94|237.54|239.78|237.38|239.94|237.54|239.78|237.38|0
1645147810000|2022-02-18 01:30:10|239.94|237.54|239.62|237.22|239.94|237.54|239.46|237.06|0
1645147820000|2022-02-18 01:30:20|239.7|237.3|239.31|236.91|239.78|237.38|239.31|236.91|0
1645147840000|2022-02-18 01:30:40|239.46|237.06|239.15|236.75|239.46|237.06|239.15|236.75|0
1645147860000|2022-02-18 01:31:00|238.99|236.59|239.31|236.91|239.31|236.91|238.99|236.59|0
1645147870000|2022-02-18 01:31:10|239.15|236.75|239.07|236.67|239.22|236.82|239.07|236.67|0
1645147880000|2022-02-18 01:31:20|238.99|236.59|239.22|236.82|239.22|236.82|238.99|236.59|0
1645147890000|2022-02-18 01:31:30|239.15|236.75|239.62|237.22|240.09|237.69|239.15|236.75|0
1645147900000|2022-02-18 01:31:40|239.46|237.06|239.78|237.38|239.78|237.38|239.46|237.06|0
1645147910000|2022-02-18 01:31:50|239.94|237.54|240.25|237.85|240.41|238.01|239.94|237.54|0
1645147920000|2022-02-18 01:32:00|240.41|238.01|240.57|238.17|240.73|238.33|240.41|238.01|0
1645147930000|2022-02-18 01:32:10|240.88|238.48|242.78|240.38|242.78|240.38|240.88|238.48|0
1645147940000|2022-02-18 01:32:20|242.31|239.91|243.1|240.7|243.1|240.7|242.31|239.91|0
1645147950000|2022-02-18 01:32:30|244.37|241.97|244.37|241.97|244.37|241.97|244.21|241.81|0
1645147960000|2022-02-18 01:32:40|245.09|242.69|245.81|243.41|246.2|243.8|245.09|242.69|0
1645147970000|2022-02-18 01:32:50|245.88|243.48|247.41|245.01|247.41|245.01|245.88|243.48|0
1645147980000|2022-02-18 01:33:00|247.73|245.33|248.37|245.97|248.37|245.97|247.73|245.33|0
1645147990000|2022-02-18 01:33:10|247.64|245.24|248.69|246.29|249.33|246.93|247.64|245.24|0
1645148000000|2022-02-18 01:33:20|247.89|245.49|249.66|247.26|249.66|247.26|247.89|245.49|0
1645148010000|2022-02-18 01:33:30|249.49|247.09|251.83|249.43|251.83|249.43|249.49|247.09|0
1645148020000|2022-02-18 01:33:40|251.59|249.19|252.08|249.68|252.32|249.92|251.59|249.19|0
1645148030000|2022-02-18 01:33:50|252.56|250.16|251.51|249.11|252.56|250.16|251.34|248.94|0
1645148040000|2022-02-18 01:34:00|251.59|249.19|251.43|249.03|251.59|249.19|250.94|248.54|0
1645148050000|2022-02-18 01:34:10|250.94|248.54|250.62|248.22|250.94|248.54|250.62|248.22|0
1645148060000|2022-02-18 01:34:20|250.38|247.98|250.94|248.54|250.94|248.54|249.57|247.17|0
1645148070000|2022-02-18 01:34:30|250.78|248.38|250.78|248.38|250.78|248.38|250.78|248.38|0
1645148080000|2022-02-18 01:34:40|250.46|248.06|251.99|249.59|252.15|249.75|250.46|248.06|0
1645148090000|2022-02-18 01:34:50|251.91|249.51|251.27|248.87|251.91|249.51|251.27|248.87|0
1645148100000|2022-02-18 01:35:00|251.59|249.19|250.32|247.92|251.59|249.19|250.16|247.76|0
1645148110000|2022-02-18 01:35:10|250.8|248.4|250.64|248.24|250.96|248.56|250.64|248.24|0
1645148120000|2022-02-18 01:35:20|250.48|248.08|250.96|248.56|251.13|248.73|250.48|248.08|0
1645148130000|2022-02-18 01:35:30|250.8|248.4|251.45|249.05|251.45|249.05|250.72|248.32|0
1645148140000|2022-02-18 01:35:40|251.13|248.73|251.53|249.13|251.53|249.13|251.13|248.73|0
1645148150000|2022-02-18 01:35:50|251.45|249.05|251.13|248.73|252.1|249.7|251.13|248.73|0
1645148160000|2022-02-18 01:36:00|251.61|249.21|251.45|249.05|251.61|249.21|251.45|249.05|0
1645148170000|2022-02-18 01:36:10|251.29|248.89|251.45|249.05|251.61|249.21|251.29|248.89|0
1645148180000|2022-02-18 01:36:20|251.29|248.89|251.45|249.05|251.45|249.05|251.29|248.89|0
1645148190000|2022-02-18 01:36:30|251.29|248.89|250.8|248.4|251.29|248.89|250.8|248.4|0
1645148200000|2022-02-18 01:36:40|250.88|248.48|250.96|248.56|251.13|248.73|250.8|248.4|0
1645148210000|2022-02-18 01:36:50|250.8|248.4|250.96|248.56|250.96|248.56|250.32|247.92|0
1645148220000|2022-02-18 01:37:00|250.88|248.48|250.32|247.92|250.96|248.56|250.32|247.92|0
1645148230000|2022-02-18 01:37:10|249.99|247.59|249.83|247.43|249.99|247.59|249.83|247.43|0
1645148240000|2022-02-18 01:37:20|249.34|246.94|249.67|247.27|249.83|247.43|249.34|246.94|0
1645148250000|2022-02-18 01:37:30|249.34|246.94|249.67|247.27|249.67|247.27|249.34|246.94|0
1645148260000|2022-02-18 01:37:40|249.51|247.11|249.67|247.27|249.67|247.27|249.51|247.11|0
1645148270000|2022-02-18 01:37:50|249.91|247.51|249.99|247.59|250.15|247.75|249.91|247.51|0
1645148280000|2022-02-18 01:38:00|249.67|247.27|249.51|247.11|249.67|247.27|249.51|247.11|0
1645148290000|2022-02-18 01:38:10|249.74|247.34|249.51|247.11|249.74|247.34|249.51|247.11|0
1645148300000|2022-02-18 01:38:20|249.34|246.94|249.67|247.27|249.67|247.27|249.34|246.94|0
1645148310000|2022-02-18 01:38:30|249.83|247.43|249.83|247.43|250.15|247.75|249.83|247.43|0
1645148320000|2022-02-18 01:38:40|249.99|247.59|249.99|247.59|250.31|247.91|249.99|247.59|0
1645148330000|2022-02-18 01:38:50|250.31|247.91|250.39|247.99|250.39|247.99|250.15|247.75|0
1645148340000|2022-02-18 01:39:00|250.64|248.24|250.8|248.4|250.8|248.4|250.64|248.24|0
1645148350000|2022-02-18 01:39:10|250.96|248.56|250.96|248.56|250.96|248.56|250.96|248.56|0
1645148360000|2022-02-18 01:39:20|251.28|248.88|251.12|248.72|251.28|248.88|251.12|248.72|0
1645148370000|2022-02-18 01:39:30|251.28|248.88|251.61|249.21|251.61|249.21|251.28|248.88|0
1645148380000|2022-02-18 01:39:40|251.28|248.88|251.45|249.05|251.45|249.05|251.12|248.72|0
1645148390000|2022-02-18 01:39:50|251.61|249.21|252.91|250.51|252.91|250.51|251.61|249.21|0
1645148400000|2022-02-18 01:40:00|252.99|250.59|252.91|250.51|253.07|250.67|252.58|250.18|0
1645148410000|2022-02-18 01:40:10|252.58|250.18|253.23|250.83|253.23|250.83|252.58|250.18|0
1645148420000|2022-02-18 01:40:20|253.72|251.32|253.64|251.24|253.72|251.32|253.47|251.07|0
1645148430000|2022-02-18 01:40:30|253.89|251.49|254.05|251.65|254.05|251.65|253.72|251.32|0
1645148440000|2022-02-18 01:40:40|253.88|251.48|253.56|251.16|253.88|251.48|253.56|251.16|0
1645148450000|2022-02-18 01:40:50|253.72|251.32|253.72|251.32|253.72|251.32|253.56|251.16|0
1645148460000|2022-02-18 01:41:00|253.8|251.4|254.05|251.65|254.05|251.65|253.8|251.4|0
1645148470000|2022-02-18 01:41:10|253.88|251.48|253.56|251.16|253.88|251.48|253.56|251.16|0
1645148480000|2022-02-18 01:41:20|253.72|251.32|254.05|251.65|254.05|251.65|253.72|251.32|0
1645148490000|2022-02-18 01:41:30|253.88|251.48|253.88|251.48|254.05|251.65|253.88|251.48|0
1645148500000|2022-02-18 01:41:40|254.05|251.65|253.8|251.4|254.05|251.65|253.72|251.32|0
1645148510000|2022-02-18 01:41:50|253.88|251.48|253.56|251.16|253.88|251.48|253.56|251.16|0
1645148520000|2022-02-18 01:42:00|253.39|250.99|253.39|250.99|253.56|251.16|253.39|250.99|0
1645148530000|2022-02-18 01:42:10|253.07|250.67|253.07|250.67|253.23|250.83|252.91|250.51|0
1645148540000|2022-02-18 01:42:20|253.23|250.83|253.23|250.83|253.56|251.16|253.23|250.83|0
1645148550000|2022-02-18 01:42:30|253.39|250.99|253.56|251.16|253.56|251.16|253.39|250.99|0
1645148560000|2022-02-18 01:42:40|253.39|250.99|253.39|250.99|253.39|250.99|253.23|250.83|0
1645148570000|2022-02-18 01:42:50|253.31|250.91|252.98|250.58|253.31|250.91|252.98|250.58|0
1645148580000|2022-02-18 01:43:00|253.07|250.67|253.39|250.99|253.39|250.99|252.91|250.51|0
1645148590000|2022-02-18 01:43:10|252.13|249.73|252.13|249.73|252.13|249.73|251.96|249.56|0
1645148600000|2022-02-18 01:43:20|252.04|249.64|252.45|250.05|252.62|250.22|252.04|249.64|0
1645148610000|2022-02-18 01:43:30|252.62|250.22|252.62|250.22|252.62|250.22|252.45|250.05|0
1645148620000|2022-02-18 01:43:40|253.25|250.85|253.25|250.85|253.25|250.85|253.25|250.85|0
1645148630000|2022-02-18 01:43:50|253.41|251.01|253.41|251.01|253.41|251.01|253.41|251.01|0
1645148640000|2022-02-18 01:44:00|253.25|250.85|252.92|250.52|253.25|250.85|252.92|250.52|0
1645148650000|2022-02-18 01:44:10|253.08|250.68|253.25|250.85|253.25|250.85|253.08|250.68|0
1645148660000|2022-02-18 01:44:20|253.08|250.68|252.76|250.36|253.08|250.68|252.76|250.36|0
1645148680000|2022-02-18 01:44:40|252.92|250.52|253|250.6|253|250.6|252.84|250.44|0
1645148690000|2022-02-18 01:44:50|253.08|250.68|252.67|250.27|253.08|250.68|252.6|250.2|0
1645148700000|2022-02-18 01:45:00|252.84|250.44|252.11|249.71|252.84|250.44|252.11|249.71|0
1645148710000|2022-02-18 01:45:10|251.94|249.54|251.94|249.54|252.11|249.71|251.94|249.54|0
1645148720000|2022-02-18 01:45:20|251.78|249.38|251.46|249.06|251.78|249.38|251.29|248.89|0
1645148730000|2022-02-18 01:45:30|251.13|248.73|251.13|248.73|251.29|248.89|251.05|248.65|0
1645148740000|2022-02-18 01:45:40|250.97|248.57|250.88|248.48|250.97|248.57|250.81|248.41|0
1645148750000|2022-02-18 01:45:50|250.64|248.24|250.64|248.24|250.81|248.41|250.64|248.24|0
1645148760000|2022-02-18 01:46:00|250.97|248.57|250.81|248.41|251.13|248.73|250.81|248.41|0
1645148770000|2022-02-18 01:46:10|250.97|248.57|250.97|248.57|250.97|248.57|250.81|248.41|0
1645148780000|2022-02-18 01:46:20|251.05|248.65|250.97|248.57|251.13|248.73|250.97|248.57|0
1645148790000|2022-02-18 01:46:30|250.64|248.24|250.4|248|250.64|248.24|250.4|248|0
1645148800000|2022-02-18 01:46:40|250.32|247.92|250.48|248.08|250.48|248.08|250.32|247.92|0
1645148810000|2022-02-18 01:46:50|250.64|248.24|250.64|248.24|250.64|248.24|250.64|248.24|0
1645148820000|2022-02-18 01:47:00|250.8|248.4|250.8|248.4|250.8|248.4|250.8|248.4|0
1645148830000|2022-02-18 01:47:10|250.97|248.57|251.62|249.22|251.62|249.22|250.97|248.57|0
1645148840000|2022-02-18 01:47:20|251.45|249.05|251.21|248.81|251.45|249.05|251.21|248.81|0
1645148850000|2022-02-18 01:47:30|250.88|248.48|251.29|248.89|251.29|248.89|250.88|248.48|0
1645148860000|2022-02-18 01:47:40|251.13|248.73|251.13|248.73|251.29|248.89|251.13|248.73|0
1645148870000|2022-02-18 01:47:50|251.29|248.89|251.45|249.05|251.45|249.05|251.29|248.89|0
1645148880000|2022-02-18 01:48:00|251.78|249.38|251.13|248.73|251.78|249.38|251.13|248.73|0
1645148890000|2022-02-18 01:48:10|250.97|248.57|250.97|248.57|250.97|248.57|250.8|248.4|0
1645148910000|2022-02-18 01:48:30|250.48|248.08|250.39|247.99|250.48|248.08|250.15|247.75|0
1645148920000|2022-02-18 01:48:40|250.32|247.92|250.39|247.99|250.48|248.08|250.32|247.92|0
1645148930000|2022-02-18 01:48:50|250.48|248.08|250.64|248.24|250.64|248.24|250.48|248.08|0
1645148940000|2022-02-18 01:49:00|250.48|248.08|250.32|247.92|250.48|248.08|250.15|247.75|0
1645148950000|2022-02-18 01:49:10|250.15|247.75|250.48|248.08|250.48|248.08|250.15|247.75|0
1645148960000|2022-02-18 01:49:20|250.56|248.16|251.29|248.89|251.29|248.89|250.56|248.16|0
1645148970000|2022-02-18 01:49:30|251.45|249.05|251.45|249.05|251.45|249.05|251.29|248.89|0
1645148980000|2022-02-18 01:49:40|251.61|249.21|252.75|250.35|252.75|250.35|251.61|249.21|0
1645148990000|2022-02-18 01:49:50|253.08|250.68|252.75|250.35|253.08|250.68|252.75|250.35|0
1645149000000|2022-02-18 01:50:00|252.59|250.19|252.92|250.52|252.92|250.52|252.59|250.19|0
1645149010000|2022-02-18 01:50:10|254.06|251.66|253.57|251.17|254.06|251.66|253.57|251.17|0
1645149020000|2022-02-18 01:50:20|253.41|251.01|253.4|251|253.41|251.01|253.24|250.84|0
1645149030000|2022-02-18 01:50:30|253.48|251.08|253.24|250.84|253.57|251.17|253.24|250.84|0
1645149040000|2022-02-18 01:50:40|252.59|250.19|252.92|250.52|252.92|250.52|252.59|250.19|0
1645149050000|2022-02-18 01:50:50|253.08|250.68|252.59|250.19|253.08|250.68|252.59|250.19|0
1645149060000|2022-02-18 01:51:00|252.43|250.03|252.43|250.03|252.43|250.03|252.1|249.7|0
1645149070000|2022-02-18 01:51:10|252.59|250.19|252.59|250.19|252.59|250.19|252.59|250.19|0
1645149080000|2022-02-18 01:51:20|252.91|250.51|252.75|250.35|252.91|250.51|252.75|250.35|0
1645149090000|2022-02-18 01:51:30|252.91|250.51|253.24|250.84|253.24|250.84|252.91|250.51|0
1645149100000|2022-02-18 01:51:40|253.4|251|252.91|250.51|253.4|251|252.91|250.51|0
1645149110000|2022-02-18 01:51:50|252.75|250.35|253.08|250.68|253.08|250.68|252.75|250.35|0
1645149120000|2022-02-18 01:52:00|252.91|250.51|252.91|250.51|252.91|250.51|252.91|250.51|0
1645149130000|2022-02-18 01:52:10|253.08|250.68|252.75|250.35|253.24|250.84|252.75|250.35|0
1645149140000|2022-02-18 01:52:20|252.59|250.19|252.91|250.51|252.91|250.51|252.59|250.19|0
1645149150000|2022-02-18 01:52:30|253.08|250.68|253.57|251.17|253.57|251.17|253.08|250.68|0
1645149160000|2022-02-18 01:52:40|253.73|251.33|254.38|251.98|254.38|251.98|253.73|251.33|0
1645149170000|2022-02-18 01:52:50|254.71|252.31|255.2|252.8|255.2|252.8|254.62|252.22|0
1645149180000|2022-02-18 01:53:00|255.36|252.96|255.86|253.46|255.86|253.46|255.36|252.96|0
1645149190000|2022-02-18 01:53:10|255.93|253.53|255.86|253.46|255.93|253.53|255.86|253.46|0
1645149200000|2022-02-18 01:53:20|256.02|253.62|255.86|253.46|256.02|253.62|255.69|253.29|0
1645149210000|2022-02-18 01:53:30|256.02|253.62|256.35|253.95|256.35|253.95|255.86|253.46|0
1645149220000|2022-02-18 01:53:40|256.51|254.11|256.84|254.44|256.84|254.44|256.51|254.11|0
1645149230000|2022-02-18 01:53:50|257.5|255.1|257.83|255.43|257.83|255.43|257.5|255.1|0
1645149240000|2022-02-18 01:54:00|257.5|255.1|257.5|255.1|257.5|255.1|257.33|254.93|0
1645149250000|2022-02-18 01:54:10|257.33|254.93|257.33|254.93|257.33|254.93|257.33|254.93|0
1645149260000|2022-02-18 01:54:20|257.66|255.26|257.66|255.26|257.66|255.26|257.66|255.26|0
1645149270000|2022-02-18 01:54:30|257.58|255.18|257.66|255.26|257.66|255.26|257.58|255.18|0
1645149280000|2022-02-18 01:54:40|257.5|255.1|257.33|254.93|257.5|255.1|257.33|254.93|0
1645149290000|2022-02-18 01:54:50|256.18|253.78|256.18|253.78|256.18|253.78|256.02|253.62|0
1645149300000|2022-02-18 01:55:00|256.75|254.35|257|254.6|257|254.6|256.67|254.27|0
1645149310000|2022-02-18 01:55:10|256.84|254.44|256.35|253.95|256.84|254.44|256.18|253.78|0
1645149320000|2022-02-18 01:55:20|256.51|254.11|256.67|254.27|256.67|254.27|256.51|254.11|0
1645149330000|2022-02-18 01:55:30|256.51|254.11|256.26|253.86|256.51|254.11|256.26|253.86|0
1645149340000|2022-02-18 01:55:40|256.18|253.78|256.18|253.78|256.18|253.78|256.1|253.7|0
1645149350000|2022-02-18 01:55:50|256.35|253.95|256.18|253.78|256.35|253.95|256.18|253.78|0
1645149360000|2022-02-18 01:56:00|256.26|253.86|256.35|253.95|256.35|253.95|256.18|253.78|0
1645149370000|2022-02-18 01:56:10|256.51|254.11|256.67|254.27|256.67|254.27|256.51|254.11|0
1645149380000|2022-02-18 01:56:20|256.84|254.44|257.49|255.09|257.49|255.09|256.84|254.44|0
1645149390000|2022-02-18 01:56:30|257.33|254.93|256.51|254.11|257.33|254.93|256.51|254.11|0
1645149400000|2022-02-18 01:56:40|256.67|254.27|256.34|253.94|256.67|254.27|256.09|253.69|0
1645149410000|2022-02-18 01:56:50|256.51|254.11|256.34|253.94|256.59|254.19|256.34|253.94|0
1645149420000|2022-02-18 01:57:00|256.51|254.11|256.34|253.94|256.51|254.11|256.34|253.94|0
1645149430000|2022-02-18 01:57:10|256.42|254.02|256.42|254.02|256.42|254.02|256.34|253.94|0
1645149440000|2022-02-18 01:57:20|256.51|254.11|256.02|253.62|256.51|254.11|256.02|253.62|0
1645149450000|2022-02-18 01:57:30|256.18|253.78|256.67|254.27|256.67|254.27|256.18|253.78|0
1645149460000|2022-02-18 01:57:40|256.59|254.19|256.51|254.11|256.59|254.19|256.34|253.94|0
1645149470000|2022-02-18 01:57:50|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1645149480000|2022-02-18 01:58:00|257|254.6|256.18|253.78|257|254.6|256.18|253.78|0
1645149490000|2022-02-18 01:58:10|256.34|253.94|256.26|253.86|256.51|254.11|256.26|253.86|0
1645149500000|2022-02-18 01:58:20|256.51|254.11|256.51|254.11|256.51|254.11|256.34|253.94|0
1645149510000|2022-02-18 01:58:30|256.34|253.94|256.18|253.78|256.34|253.94|256.18|253.78|0
1645149520000|2022-02-18 01:58:40|256.26|253.86|256.26|253.86|256.26|253.86|256.26|253.86|0
1645149530000|2022-02-18 01:58:50|256.18|253.78|255.36|252.96|256.18|253.78|255.36|252.96|0
1645149540000|2022-02-18 01:59:00|255.69|253.29|255.36|252.96|255.69|253.29|255.36|252.96|0
1645149550000|2022-02-18 01:59:10|255.19|252.79|255.69|253.29|255.69|253.29|255.19|252.79|0
1645149560000|2022-02-18 01:59:20|255.52|253.12|255.69|253.29|255.69|253.29|255.52|253.12|0
1645149570000|2022-02-18 01:59:30|255.36|252.96|255.19|252.79|255.52|253.12|255.19|252.79|0
1645149580000|2022-02-18 01:59:40|255.36|252.96|255.27|252.87|255.36|252.96|254.87|252.47|0
1645149590000|2022-02-18 01:59:50|255.19|252.79|255.52|253.12|255.52|253.12|255.19|252.79|0
1645149600000|2022-02-18 02:00:00|255.85|253.45|255.85|253.45|255.93|253.53|255.85|253.45|0
1645149610000|2022-02-18 02:00:10|255.52|253.12|255.36|252.96|255.52|253.12|255.19|252.79|0
1645149620000|2022-02-18 02:00:20|255.19|252.79|255.19|252.79|255.19|252.79|255.03|252.63|0
1645149630000|2022-02-18 02:00:30|255.36|252.96|255.44|253.04|255.44|253.04|255.19|252.79|0
1645149640000|2022-02-18 02:00:40|255.36|252.96|255.36|252.96|255.68|253.28|255.27|252.87|0
1645149650000|2022-02-18 02:00:50|255.52|253.12|255.85|253.45|255.85|253.45|255.44|253.04|0
1645149660000|2022-02-18 02:01:00|255.68|253.28|256.34|253.94|256.34|253.94|255.68|253.28|0
1645149670000|2022-02-18 02:01:10|256.01|253.61|256.18|253.78|256.18|253.78|256.01|253.61|0
1645149680000|2022-02-18 02:01:20|256.34|253.94|256.5|254.1|256.5|254.1|256.25|253.85|0
1645149690000|2022-02-18 02:01:30|256.67|254.27|256.5|254.1|256.67|254.27|256.5|254.1|0
1645149700000|2022-02-18 02:01:40|256.58|254.18|256.58|254.18|256.58|254.18|256.5|254.1|0
1645149710000|2022-02-18 02:01:50|256.34|253.94|256.34|253.94|256.34|253.94|256.25|253.85|0
1645149720000|2022-02-18 02:02:00|256.25|253.85|256.5|254.1|256.5|254.1|256.25|253.85|0
1645149730000|2022-02-18 02:02:10|256.09|253.69|255.85|253.45|256.09|253.69|255.85|253.45|0
1645149740000|2022-02-18 02:02:20|255.68|253.28|255.52|253.12|255.68|253.28|255.52|253.12|0
1645149750000|2022-02-18 02:02:30|255.68|253.28|255.68|253.28|255.85|253.45|255.68|253.28|0
1645149760000|2022-02-18 02:02:40|255.52|253.12|255.19|252.79|255.52|253.12|255.19|252.79|0
1645149770000|2022-02-18 02:02:50|255.35|252.95|255.27|252.87|255.35|252.95|255.19|252.79|0
1645149780000|2022-02-18 02:03:00|255.19|252.79|255.35|252.95|255.35|252.95|255.19|252.79|0
1645149790000|2022-02-18 02:03:10|255.85|253.45|255.85|253.45|255.85|253.45|255.68|253.28|0
1645149800000|2022-02-18 02:03:20|256.17|253.77|255.68|253.28|256.17|253.77|255.68|253.28|0
1645149810000|2022-02-18 02:03:30|255.76|253.36|255.6|253.2|255.85|253.45|255.6|253.2|0
1645149820000|2022-02-18 02:03:40|255.85|253.45|256.01|253.61|256.01|253.61|255.68|253.28|0
1645149830000|2022-02-18 02:03:50|255.92|253.52|255.92|253.52|255.92|253.52|255.92|253.52|0
1645149840000|2022-02-18 02:04:00|256.17|253.77|256.09|253.69|256.17|253.77|256.09|253.69|0
1645149850000|2022-02-18 02:04:10|256.25|253.85|256.17|253.77|256.25|253.85|256.01|253.61|0
1645149860000|2022-02-18 02:04:20|256.25|253.85|256.34|253.94|256.5|254.1|256.25|253.85|0
1645149870000|2022-02-18 02:04:30|256.42|254.02|256.99|254.59|256.99|254.59|256.42|254.02|0
1645149880000|2022-02-18 02:04:40|256.91|254.51|256.66|254.26|256.91|254.51|256.58|254.18|0
1645149890000|2022-02-18 02:04:50|256.5|254.1|256.17|253.77|256.5|254.1|256.17|253.77|0
1645149900000|2022-02-18 02:05:00|256.34|253.94|256.01|253.61|256.34|253.94|256.01|253.61|0
1645149910000|2022-02-18 02:05:10|255.84|253.44|255.68|253.28|255.84|253.44|255.68|253.28|0
1645149920000|2022-02-18 02:05:20|255.52|253.12|255.68|253.28|255.68|253.28|255.52|253.12|0
1645149930000|2022-02-18 02:05:30|255.76|253.36|255.52|253.12|255.76|253.36|255.52|253.12|0
1645149940000|2022-02-18 02:05:40|255.35|252.95|255.52|253.12|255.52|253.12|255.35|252.95|0
1645149950000|2022-02-18 02:05:50|255.35|252.95|255.68|253.28|255.68|253.28|255.35|252.95|0
1645149960000|2022-02-18 02:06:00|256.01|253.61|255.68|253.28|256.01|253.61|255.68|253.28|0
1645149970000|2022-02-18 02:06:10|255.51|253.11|255.68|253.28|255.68|253.28|255.51|253.11|0
1645149980000|2022-02-18 02:06:20|255.84|253.44|255.76|253.36|255.84|253.44|255.76|253.36|0
1645149990000|2022-02-18 02:06:30|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1645150000000|2022-02-18 02:06:40|256.33|253.93|256.08|253.68|256.33|253.93|256.01|253.61|0
1645150010000|2022-02-18 02:06:50|256.33|253.93|256.25|253.85|256.33|253.93|256.17|253.77|0
1645150020000|2022-02-18 02:07:00|256.33|253.93|256.17|253.77|256.5|254.1|256.17|253.77|0
1645150030000|2022-02-18 02:07:10|256.33|253.93|256.17|253.77|256.33|253.93|256.17|253.77|0
1645150040000|2022-02-18 02:07:20|256.08|253.68|256.25|253.85|256.25|253.85|256.08|253.68|0
1645150050000|2022-02-18 02:07:30|256.33|253.93|256.58|254.18|256.58|254.18|256.33|253.93|0
1645150060000|2022-02-18 02:07:40|256.5|254.1|256.5|254.1|256.5|254.1|256.41|254.01|0
1645150070000|2022-02-18 02:07:50|256.33|253.93|256.5|254.1|256.5|254.1|256.33|253.93|0
1645150080000|2022-02-18 02:08:00|256.66|254.26|256.5|254.1|256.66|254.26|256.5|254.1|0
1645150090000|2022-02-18 02:08:10|255.84|253.44|255.68|253.28|256|253.6|255.68|253.28|0
1645150100000|2022-02-18 02:08:20|255.19|252.79|255.35|252.95|255.35|252.95|255.19|252.79|0
1645150110000|2022-02-18 02:08:30|255.51|253.11|255.51|253.11|255.51|253.11|255.51|253.11|0
1645150120000|2022-02-18 02:08:40|255.35|252.95|255.18|252.78|255.35|252.95|255.18|252.78|0
1645150130000|2022-02-18 02:08:50|255.35|252.95|255.02|252.62|255.35|252.95|255.02|252.62|0
1645150140000|2022-02-18 02:09:00|255.18|252.78|255.18|252.78|255.18|252.78|255.18|252.78|0
1645150150000|2022-02-18 02:09:10|255.02|252.62|255.02|252.62|255.02|252.62|255.02|252.62|0
1645150160000|2022-02-18 02:09:20|254.94|252.54|255.1|252.7|255.1|252.7|254.94|252.54|0
1645150170000|2022-02-18 02:09:30|255.02|252.62|255.02|252.62|255.02|252.62|254.94|252.54|0
1645150180000|2022-02-18 02:09:40|254.94|252.54|254.53|252.13|254.94|252.54|254.53|252.13|0
1645150190000|2022-02-18 02:09:50|254.37|251.97|254.04|251.64|254.37|251.97|254.04|251.64|0
1645150200000|2022-02-18 02:10:00|254.2|251.8|254.04|251.64|254.2|251.8|254.04|251.64|0
1645150210000|2022-02-18 02:10:10|254.2|251.8|254.04|251.64|254.2|251.8|254.04|251.64|0
1645150220000|2022-02-18 02:10:20|254.37|251.97|254.77|252.37|254.77|252.37|254.37|251.97|0
1645150230000|2022-02-18 02:10:30|255.02|252.62|254.86|252.46|255.02|252.62|254.86|252.46|0
1645150250000|2022-02-18 02:10:50|254.77|252.37|254.86|252.46|255.02|252.62|254.77|252.37|0
1645150260000|2022-02-18 02:11:00|254.69|252.29|254.86|252.46|254.86|252.46|254.69|252.29|0
1645150270000|2022-02-18 02:11:10|254.85|252.45|254.85|252.45|255.18|252.78|254.85|252.45|0
1645150280000|2022-02-18 02:11:20|254.77|252.37|254.77|252.37|254.77|252.37|254.77|252.37|0
1645150290000|2022-02-18 02:11:30|254.85|252.45|254.53|252.13|254.85|252.45|254.53|252.13|0
1645150300000|2022-02-18 02:11:40|254.36|251.96|254.69|252.29|254.69|252.29|254.36|251.96|0
1645150310000|2022-02-18 02:11:50|254.85|252.45|255.1|252.7|255.1|252.7|254.85|252.45|0
1645150320000|2022-02-18 02:12:00|255.02|252.62|255.35|252.95|255.35|252.95|255.02|252.62|0
1645150330000|2022-02-18 02:12:10|255.51|253.11|255.67|253.27|255.67|253.27|255.51|253.11|0
1645150340000|2022-02-18 02:12:20|255.51|253.11|255.34|252.94|255.51|253.11|255.34|252.94|0
1645150350000|2022-02-18 02:12:30|255.51|253.11|255.18|252.78|255.51|253.11|255.18|252.78|0
1645150360000|2022-02-18 02:12:40|255.1|252.7|255.18|252.78|255.18|252.78|255.1|252.7|0
1645150370000|2022-02-18 02:12:50|255.34|252.94|255.02|252.62|255.34|252.94|255.02|252.62|0
1645150380000|2022-02-18 02:13:00|255.18|252.78|255.1|252.7|255.18|252.78|255.02|252.62|0
1645150390000|2022-02-18 02:13:10|255.02|252.62|254.85|252.45|255.02|252.62|254.69|252.29|0
1645150400000|2022-02-18 02:13:20|255.02|252.62|255.02|252.62|255.02|252.62|254.85|252.45|0
1645150410000|2022-02-18 02:13:30|254.93|252.53|254.77|252.37|254.93|252.53|254.77|252.37|0
1645150420000|2022-02-18 02:13:40|254.85|252.45|254.69|252.29|254.85|252.45|254.69|252.29|0
1645150430000|2022-02-18 02:13:50|254.85|252.45|255.18|252.78|255.18|252.78|254.69|252.29|0
1645150440000|2022-02-18 02:14:00|255.26|252.86|255.51|253.11|255.51|253.11|255.26|252.86|0
1645150450000|2022-02-18 02:14:10|255.09|252.69|255.02|252.62|255.18|252.78|255.02|252.62|0
1645150460000|2022-02-18 02:14:20|255.09|252.69|255.34|252.94|255.34|252.94|255.09|252.69|0
1645150470000|2022-02-18 02:14:30|255.18|252.78|255.18|252.78|255.18|252.78|255.18|252.78|0
1645150480000|2022-02-18 02:14:40|255.26|252.86|255.51|253.11|255.51|253.11|255.26|252.86|0
1645150490000|2022-02-18 02:14:50|255.34|252.94|255.18|252.78|255.34|252.94|255.18|252.78|0
1645150500000|2022-02-18 02:15:00|255.34|252.94|255.34|252.94|255.34|252.94|255.34|252.94|0
1645150520000|2022-02-18 02:15:20|255.51|253.11|255.51|253.11|255.67|253.27|255.51|253.11|0
1645150530000|2022-02-18 02:15:30|255.58|253.18|255.34|252.94|255.58|253.18|255.34|252.94|0
1645150540000|2022-02-18 02:15:40|255.42|253.02|255.51|253.11|255.67|253.27|255.42|253.02|0
1645150550000|2022-02-18 02:15:50|255.42|253.02|255.67|253.27|255.67|253.27|255.42|253.02|0
1645150560000|2022-02-18 02:16:00|255.51|253.11|255.18|252.78|255.51|253.11|255.18|252.78|0
1645150570000|2022-02-18 02:16:10|254.85|252.45|255.34|252.94|255.34|252.94|254.85|252.45|0
1645150580000|2022-02-18 02:16:20|255.67|253.27|255.67|253.27|255.67|253.27|255.67|253.27|0
1645150590000|2022-02-18 02:16:30|255.34|252.94|255.5|253.1|255.5|253.1|255.34|252.94|0
1645150600000|2022-02-18 02:16:40|255.18|252.78|255.34|252.94|255.34|252.94|255.18|252.78|0
1645150610000|2022-02-18 02:16:50|255.18|252.78|256.16|253.76|256.16|253.76|255.18|252.78|0
1645150620000|2022-02-18 02:17:00|256|253.6|255.83|253.43|256|253.6|255.75|253.35|0
1645150630000|2022-02-18 02:17:10|255.67|253.27|256|253.6|256|253.6|255.67|253.27|0
1645150640000|2022-02-18 02:17:20|255.83|253.43|255.83|253.43|255.83|253.43|255.83|253.43|0
1645150650000|2022-02-18 02:17:30|255.5|253.1|255.18|252.78|255.5|253.1|255.18|252.78|0
1645150660000|2022-02-18 02:17:40|255.34|252.94|255.34|252.94|255.34|252.94|255.34|252.94|0
1645150670000|2022-02-18 02:17:50|255.18|252.78|255.01|252.61|255.34|252.94|255.01|252.61|0
1645150680000|2022-02-18 02:18:00|255.18|252.78|255.83|253.43|255.83|253.43|255.18|252.78|0
1645150690000|2022-02-18 02:18:10|255.99|253.59|255.99|253.59|255.99|253.59|255.83|253.43|0
1645150700000|2022-02-18 02:18:20|255.91|253.51|256.16|253.76|256.16|253.76|255.91|253.51|0
1645150710000|2022-02-18 02:18:30|256.32|253.92|256.32|253.92|256.32|253.92|256.16|253.76|0
1645150720000|2022-02-18 02:18:40|255.99|253.59|256.65|254.25|256.65|254.25|255.99|253.59|0
1645150730000|2022-02-18 02:18:50|256.49|254.09|256.32|253.92|256.49|254.09|256.32|253.92|0
1645150740000|2022-02-18 02:19:00|256.4|254|255.99|253.59|256.4|254|255.99|253.59|0
1645150750000|2022-02-18 02:19:10|255.83|253.43|256.16|253.76|256.16|253.76|255.83|253.43|0
1645150760000|2022-02-18 02:19:20|256.32|253.92|256.49|254.09|256.49|254.09|256.32|253.92|0
1645150770000|2022-02-18 02:19:30|256.56|254.16|257.14|254.74|257.14|254.74|256.56|254.16|0
1645150780000|2022-02-18 02:19:40|256.81|254.41|256.81|254.41|256.81|254.41|256.65|254.25|0
1645150790000|2022-02-18 02:19:50|256.73|254.33|256.81|254.41|256.81|254.41|256.65|254.25|0
1645150800000|2022-02-18 02:20:00|256.98|254.58|256.65|254.25|256.98|254.58|256.65|254.25|0
1645150810000|2022-02-18 02:20:10|256.49|254.09|256.32|253.92|256.65|254.25|256.32|253.92|0
1645150820000|2022-02-18 02:20:20|256.4|254|256.48|254.08|256.48|254.08|256.4|254|0
1645150830000|2022-02-18 02:20:30|256.65|254.25|256.81|254.41|256.98|254.58|256.65|254.25|0
1645150840000|2022-02-18 02:20:40|257.14|254.74|257.14|254.74|257.14|254.74|257.14|254.74|0
1645150850000|2022-02-18 02:20:50|257.22|254.82|257.14|254.74|257.31|254.91|257.14|254.74|0
1645150860000|2022-02-18 02:21:00|257.06|254.66|256.98|254.58|257.06|254.66|256.98|254.58|0
1645150870000|2022-02-18 02:21:10|257.06|254.66|256.65|254.25|257.06|254.66|256.65|254.25|0
1645150880000|2022-02-18 02:21:20|256.81|254.41|256.48|254.08|256.81|254.41|256.48|254.08|0
1645150890000|2022-02-18 02:21:30|256.4|254|256.16|253.76|256.4|254|256.16|253.76|0
1645150900000|2022-02-18 02:21:40|256.48|254.08|256.48|254.08|256.48|254.08|256.48|254.08|0
1645150910000|2022-02-18 02:21:50|256.32|253.92|256.23|253.83|256.4|254|256.16|253.76|0
1645150920000|2022-02-18 02:22:00|256.16|253.76|255.99|253.59|256.16|253.76|255.99|253.59|0
1645150930000|2022-02-18 02:22:10|255.83|253.43|255.99|253.59|255.99|253.59|255.83|253.43|0
1645150940000|2022-02-18 02:22:20|255.91|253.51|256.15|253.75|256.15|253.75|255.91|253.51|0
1645150950000|2022-02-18 02:22:30|256.32|253.92|256.48|254.08|256.48|254.08|256.32|253.92|0
1645150960000|2022-02-18 02:22:40|256.32|253.92|255.99|253.59|256.32|253.92|255.99|253.59|0
1645150970000|2022-02-18 02:22:50|256.07|253.67|255.83|253.43|256.07|253.67|255.83|253.43|0
1645150980000|2022-02-18 02:23:00|255.99|253.59|255.99|253.59|255.99|253.59|255.99|253.59|0
1645150990000|2022-02-18 02:23:10|255.9|253.5|255.99|253.59|255.99|253.59|255.9|253.5|0
1645151000000|2022-02-18 02:23:20|256.15|253.75|256.15|253.75|256.15|253.75|256.15|253.75|0
1645151010000|2022-02-18 02:23:30|256.07|253.67|255.99|253.59|256.07|253.67|255.99|253.59|0
1645151020000|2022-02-18 02:23:40|256.07|253.67|256.07|253.67|256.15|253.75|255.99|253.59|0
1645151030000|2022-02-18 02:23:50|256.15|253.75|256.32|253.92|256.48|254.08|256.15|253.75|0
1645151040000|2022-02-18 02:24:00|256.48|254.08|256.32|253.92|256.48|254.08|256.32|253.92|0
1645151050000|2022-02-18 02:24:10|256.23|253.83|256.15|253.75|256.23|253.83|256.15|253.75|0
1645151060000|2022-02-18 02:24:20|256.07|253.67|256.32|253.92|256.4|254|256.07|253.67|0
1645151070000|2022-02-18 02:24:30|256.15|253.75|256.48|254.08|256.48|254.08|256.15|253.75|0
1645151080000|2022-02-18 02:24:40|256.4|254|256.48|254.08|256.48|254.08|256.32|253.92|0
1645151090000|2022-02-18 02:24:50|256.4|254|256.15|253.75|256.4|254|256.15|253.75|0
1645151100000|2022-02-18 02:25:00|256.32|253.92|255.99|253.59|256.32|253.92|255.99|253.59|0
1645151110000|2022-02-18 02:25:10|255.82|253.42|256.07|253.67|256.07|253.67|255.82|253.42|0
1645151120000|2022-02-18 02:25:20|255.99|253.59|255.99|253.59|255.99|253.59|255.99|253.59|0
1645151130000|2022-02-18 02:25:30|256.23|253.83|255.99|253.59|256.32|253.92|255.99|253.59|0
1645151140000|2022-02-18 02:25:40|256.07|253.67|255.99|253.59|256.07|253.67|255.99|253.59|0
1645151150000|2022-02-18 02:25:50|255.82|253.42|255.82|253.42|255.82|253.42|255.66|253.26|0
1645151160000|2022-02-18 02:26:00|255.5|253.1|256.15|253.75|256.15|253.75|255.5|253.1|0
1645151170000|2022-02-18 02:26:10|256.64|254.24|256.39|253.99|256.64|254.24|256.32|253.92|0
1645151180000|2022-02-18 02:26:20|256.48|254.08|255.66|253.26|256.48|254.08|255.66|253.26|0
1645151190000|2022-02-18 02:26:30|255.82|253.42|255.99|253.59|255.99|253.59|255.82|253.42|0
1645151200000|2022-02-18 02:26:40|255.82|253.42|255.66|253.26|255.82|253.42|255.66|253.26|0
1645151210000|2022-02-18 02:26:50|255.57|253.17|255.57|253.17|255.57|253.17|255.57|253.17|0
1645151220000|2022-02-18 02:27:00|255.66|253.26|255.41|253.01|255.66|253.26|255.33|252.93|0
1645151230000|2022-02-18 02:27:10|255.33|252.93|254.84|252.44|255.33|252.93|254.84|252.44|0
1645151240000|2022-02-18 02:27:20|254.68|252.28|254.68|252.28|254.84|252.44|254.68|252.28|0
1645151250000|2022-02-18 02:27:30|254.84|252.44|254.67|252.27|254.84|252.44|254.67|252.27|0
1645151260000|2022-02-18 02:27:40|254.84|252.44|254.84|252.44|254.84|252.44|254.75|252.35|0
1645151270000|2022-02-18 02:27:50|255|252.6|255|252.6|255|252.6|255|252.6|0
1645151280000|2022-02-18 02:28:00|254.59|252.19|255|252.6|255|252.6|254.51|252.11|0
1645151290000|2022-02-18 02:28:10|254.84|252.44|254.75|252.35|254.84|252.44|254.75|252.35|0
1645151300000|2022-02-18 02:28:20|254.84|252.44|254.75|252.35|254.84|252.44|254.67|252.27|0
1645151310000|2022-02-18 02:28:30|254.84|252.44|254.92|252.52|254.92|252.52|254.84|252.44|0
1645151320000|2022-02-18 02:28:40|254.75|252.35|254.84|252.44|254.84|252.44|254.75|252.35|0
1645151330000|2022-02-18 02:28:50|254.67|252.27|254.75|252.35|254.84|252.44|254.67|252.27|0
1645151340000|2022-02-18 02:29:00|254.84|252.44|254.26|251.86|254.84|252.44|254.02|251.62|0
1645151350000|2022-02-18 02:29:10|254.35|251.95|254.35|251.95|254.35|251.95|254.18|251.78|0
1645151360000|2022-02-18 02:29:20|254.18|251.78|254.18|251.78|254.18|251.78|254.18|251.78|0
1645151370000|2022-02-18 02:29:30|254.35|251.95|254.02|251.62|254.35|251.95|254.02|251.62|0
1645151380000|2022-02-18 02:29:40|254.18|251.78|254.18|251.78|254.18|251.78|254.18|251.78|0
1645151390000|2022-02-18 02:29:50|254.26|251.86|254.26|251.86|254.26|251.86|254.18|251.78|0
1645151400000|2022-02-18 02:30:00|254.18|251.78|254.35|251.95|254.35|251.95|254.18|251.78|0
1645151410000|2022-02-18 02:30:10|254.51|252.11|254.35|251.95|254.51|252.11|254.35|251.95|0
1645151420000|2022-02-18 02:30:20|254.67|252.27|254.75|252.35|254.75|252.35|254.67|252.27|0
1645151430000|2022-02-18 02:30:30|254.84|252.44|254.59|252.19|254.84|252.44|254.59|252.19|0
1645151440000|2022-02-18 02:30:40|254.84|252.44|255|252.6|255|252.6|254.84|252.44|0
1645151450000|2022-02-18 02:30:50|255.16|252.76|254.51|252.11|255.16|252.76|254.51|252.11|0
1645151460000|2022-02-18 02:31:00|254.84|252.44|254.84|252.44|254.84|252.44|254.67|252.27|0
1645151470000|2022-02-18 02:31:10|255|252.6|255|252.6|255|252.6|254.83|252.43|0
1645151480000|2022-02-18 02:31:20|255.08|252.68|255|252.6|255.08|252.68|255|252.6|0
1645151490000|2022-02-18 02:31:30|254.83|252.43|254.83|252.43|255|252.6|254.83|252.43|0
1645151500000|2022-02-18 02:31:40|254.75|252.35|254.67|252.27|254.75|252.35|254.67|252.27|0
1645151520000|2022-02-18 02:32:00|254.83|252.43|254.83|252.43|254.83|252.43|254.75|252.35|0
1645151540000|2022-02-18 02:32:20|255|252.6|255.16|252.76|255.16|252.76|255|252.6|0
1645151560000|2022-02-18 02:32:40|255.24|252.84|255.16|252.76|255.32|252.92|255.16|252.76|0
1645151570000|2022-02-18 02:32:50|255.32|252.92|255.32|252.92|255.32|252.92|255.16|252.76|0
1645151580000|2022-02-18 02:33:00|255.16|252.76|255.32|252.92|255.32|252.92|255.16|252.76|0
1645151590000|2022-02-18 02:33:10|255.16|252.76|254.83|252.43|255.16|252.76|254.83|252.43|0
1645151600000|2022-02-18 02:33:20|254.91|252.51|255|252.6|255|252.6|254.91|252.51|0
1645151610000|2022-02-18 02:33:30|254.91|252.51|254.83|252.43|255|252.6|254.83|252.43|0
1645151620000|2022-02-18 02:33:40|254.75|252.35|254.91|252.51|254.91|252.51|254.75|252.35|0
1645151630000|2022-02-18 02:33:50|254.83|252.43|254.91|252.51|254.91|252.51|254.83|252.43|0
1645151640000|2022-02-18 02:34:00|254.83|252.43|255|252.6|255|252.6|254.83|252.43|0
1645151660000|2022-02-18 02:34:20|254.83|252.43|255|252.6|255|252.6|254.67|252.27|0
1645151670000|2022-02-18 02:34:30|255.16|252.76|254.91|252.51|255.16|252.76|254.91|252.51|0
1645151680000|2022-02-18 02:34:40|255|252.6|255|252.6|255|252.6|255|252.6|0
1645151690000|2022-02-18 02:34:50|254.83|252.43|254.67|252.27|254.83|252.43|254.67|252.27|0
1645151700000|2022-02-18 02:35:00|254.83|252.43|254.34|251.94|254.83|252.43|254.34|251.94|0
1645151710000|2022-02-18 02:35:10|254.18|251.78|254.18|251.78|254.26|251.86|254.18|251.78|0
1645151720000|2022-02-18 02:35:20|253.93|251.53|253.93|251.53|254.18|251.78|253.85|251.45|0
1645151730000|2022-02-18 02:35:30|253.85|251.45|253.52|251.12|253.85|251.45|253.52|251.12|0
1645151740000|2022-02-18 02:35:40|253.6|251.2|253.6|251.2|253.6|251.2|253.6|251.2|0
1645151750000|2022-02-18 02:35:50|253.69|251.29|253.69|251.29|253.69|251.29|253.69|251.29|0
1645151760000|2022-02-18 02:36:00|254.01|251.61|253.85|251.45|254.01|251.61|253.85|251.45|0
1645151770000|2022-02-18 02:36:10|254.01|251.61|253.69|251.29|254.01|251.61|253.69|251.29|0
1645151780000|2022-02-18 02:36:20|253.6|251.2|253.76|251.36|253.76|251.36|253.52|251.12|0
1645151790000|2022-02-18 02:36:30|253.6|251.2|253.93|251.53|254.01|251.61|253.6|251.2|0
1645151800000|2022-02-18 02:36:40|254.01|251.61|253.85|251.45|254.01|251.61|253.85|251.45|0
1645151810000|2022-02-18 02:36:50|254.01|251.61|254.01|251.61|254.01|251.61|254.01|251.61|0
1645151820000|2022-02-18 02:37:00|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1645151830000|2022-02-18 02:37:10|254.01|251.61|254.01|251.61|254.17|251.77|254.01|251.61|0
1645151840000|2022-02-18 02:37:20|253.93|251.53|254.01|251.61|254.01|251.61|253.93|251.53|0
1645151850000|2022-02-18 02:37:30|253.85|251.45|253.85|251.45|253.93|251.53|253.85|251.45|0
1645151860000|2022-02-18 02:37:40|253.93|251.53|254.17|251.77|254.17|251.77|253.93|251.53|0
1645151870000|2022-02-18 02:37:50|254.09|251.69|254.17|251.77|254.17|251.77|254.09|251.69|0
1645151880000|2022-02-18 02:38:00|254.34|251.94|254.34|251.94|254.42|252.02|254.34|251.94|0
1645151890000|2022-02-18 02:38:10|254.17|251.77|254.17|251.77|254.17|251.77|254.17|251.77|0
1645151900000|2022-02-18 02:38:20|254.01|251.61|254.01|251.61|254.09|251.69|254.01|251.61|0
1645151910000|2022-02-18 02:38:30|254.09|251.69|254.09|251.69|254.09|251.69|254.01|251.61|0
1645151920000|2022-02-18 02:38:40|254.01|251.61|254.01|251.61|254.01|251.61|254.01|251.61|0
1645151930000|2022-02-18 02:38:50|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1645151940000|2022-02-18 02:39:00|254.17|251.77|254.01|251.61|254.17|251.77|254.01|251.61|0
1645151950000|2022-02-18 02:39:10|254.17|251.77|254.01|251.61|254.17|251.77|253.92|251.52|0
1645151960000|2022-02-18 02:39:20|254.09|251.69|253.85|251.45|254.09|251.69|253.85|251.45|0
1645151970000|2022-02-18 02:39:30|254.01|251.61|253.85|251.45|254.01|251.61|253.85|251.45|0
1645151980000|2022-02-18 02:39:40|254.01|251.61|254.01|251.61|254.01|251.61|253.92|251.52|0
1645151990000|2022-02-18 02:39:50|254.09|251.69|253.03|250.63|254.34|251.94|253.03|250.63|0
1645152000000|2022-02-18 02:40:00|252.87|250.47|252.87|250.47|253.03|250.63|252.87|250.47|0
1645152010000|2022-02-18 02:40:10|252.7|250.3|252.7|250.3|252.7|250.3|252.7|250.3|0
1645152020000|2022-02-18 02:40:20|252.21|249.81|252.38|249.98|252.38|249.98|252.21|249.81|0
1645152030000|2022-02-18 02:40:30|252.21|249.81|252.05|249.65|252.21|249.81|252.05|249.65|0
1645152040000|2022-02-18 02:40:40|252.21|249.81|252.21|249.81|252.38|249.98|252.21|249.81|0
1645152050000|2022-02-18 02:40:50|252.38|249.98|252.05|249.65|252.38|249.98|252.05|249.65|0
1645152060000|2022-02-18 02:41:00|252.21|249.81|252.05|249.65|252.21|249.81|252.05|249.65|0
1645152070000|2022-02-18 02:41:10|251.89|249.49|251.97|249.57|251.97|249.57|251.89|249.49|0
1645152080000|2022-02-18 02:41:20|252.05|249.65|252.05|249.65|252.21|249.81|252.05|249.65|0
1645152090000|2022-02-18 02:41:30|252.21|249.81|252.38|249.98|252.38|249.98|252.21|249.81|0
1645152100000|2022-02-18 02:41:40|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1645152110000|2022-02-18 02:41:50|252.7|250.3|252.21|249.81|252.7|250.3|252.21|249.81|0
1645152130000|2022-02-18 02:42:10|252.38|249.98|252.37|249.97|252.38|249.98|252.37|249.97|0
1645152140000|2022-02-18 02:42:20|252.21|249.81|252.21|249.81|252.21|249.81|252.13|249.73|0
1645152150000|2022-02-18 02:42:30|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1645152160000|2022-02-18 02:42:40|252.05|249.65|252.21|249.81|252.21|249.81|252.05|249.65|0
1645152170000|2022-02-18 02:42:50|252.37|249.97|252.05|249.65|252.37|249.97|252.05|249.65|0
1645152180000|2022-02-18 02:43:00|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1645152190000|2022-02-18 02:43:10|252.05|249.65|252.05|249.65|252.05|249.65|252.05|249.65|0
1645152200000|2022-02-18 02:43:20|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1645152210000|2022-02-18 02:43:30|252.21|249.81|252.21|249.81|252.37|249.97|252.21|249.81|0
1645152220000|2022-02-18 02:43:40|252.29|249.89|253.03|250.63|253.03|250.63|252.29|249.89|0
1645152230000|2022-02-18 02:43:50|253.19|250.79|253.19|250.79|253.19|250.79|253.19|250.79|0
1645152240000|2022-02-18 02:44:00|253.03|250.63|253.51|251.11|253.51|251.11|253.03|250.63|0
1645152250000|2022-02-18 02:44:10|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1645152260000|2022-02-18 02:44:20|253.84|251.44|253.84|251.44|253.84|251.44|253.84|251.44|0
1645152270000|2022-02-18 02:44:30|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1645152280000|2022-02-18 02:44:40|253.84|251.44|253.84|251.44|253.84|251.44|253.84|251.44|0
1645152290000|2022-02-18 02:44:50|253.51|251.11|253.68|251.28|253.68|251.28|253.51|251.11|0
1645152310000|2022-02-18 02:45:10|253.59|251.19|253.68|251.28|253.68|251.28|253.59|251.19|0
1645152330000|2022-02-18 02:45:30|253.84|251.44|253.84|251.44|253.84|251.44|253.84|251.44|0
1645152340000|2022-02-18 02:45:40|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1645152350000|2022-02-18 02:45:50|253.51|251.11|253.68|251.28|253.68|251.28|253.51|251.11|0
1645152360000|2022-02-18 02:46:00|253.51|251.11|253.68|251.28|253.68|251.28|253.51|251.11|0
1645152370000|2022-02-18 02:46:10|253.59|251.19|253.68|251.28|253.84|251.44|253.59|251.19|0
1645152380000|2022-02-18 02:46:20|253.84|251.44|253.68|251.28|253.84|251.44|253.68|251.28|0
1645152390000|2022-02-18 02:46:30|253.75|251.35|253.84|251.44|253.84|251.44|253.75|251.35|0
1645152400000|2022-02-18 02:46:40|253.51|251.11|253.68|251.28|253.68|251.28|253.51|251.11|0
1645152410000|2022-02-18 02:46:50|253.84|251.44|254|251.6|254|251.6|253.84|251.44|0
1645152420000|2022-02-18 02:47:00|253.84|251.44|254|251.6|254|251.6|253.84|251.44|0
1645152460000|2022-02-18 02:47:40|253.84|251.44|253.67|251.27|253.84|251.44|253.67|251.27|0
1645152470000|2022-02-18 02:47:50|253.59|251.19|253.51|251.11|253.59|251.19|253.51|251.11|0
1645152480000|2022-02-18 02:48:00|253.75|251.35|253.43|251.03|253.75|251.35|253.43|251.03|0
1645152490000|2022-02-18 02:48:10|253.51|251.11|253.35|250.95|253.51|251.11|253.35|250.95|0
1645152510000|2022-02-18 02:48:30|253.51|251.11|253.35|250.95|253.51|251.11|253.35|250.95|0
1645152520000|2022-02-18 02:48:40|253.18|250.78|253.18|250.78|253.18|250.78|253.18|250.78|0
1645152530000|2022-02-18 02:48:50|253.51|251.11|253.35|250.95|253.51|251.11|253.35|250.95|0
1645152540000|2022-02-18 02:49:00|253.51|251.11|253.35|250.95|253.51|251.11|253.35|250.95|0
1645152550000|2022-02-18 02:49:10|253.51|251.11|253.51|251.11|253.51|251.11|253.51|251.11|0
1645152560000|2022-02-18 02:49:20|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1645152580000|2022-02-18 02:49:40|253.18|250.78|253.18|250.78|253.18|250.78|253.18|250.78|0
1645152590000|2022-02-18 02:49:50|253.35|250.95|252.53|250.13|253.35|250.95|252.53|250.13|0
1645152600000|2022-02-18 02:50:00|253.02|250.62|253.02|250.62|253.02|250.62|253.02|250.62|0
1645152610000|2022-02-18 02:50:10|253.35|250.95|252.86|250.46|253.35|250.95|252.69|250.29|0
1645152620000|2022-02-18 02:50:20|253.02|250.62|252.86|250.46|253.02|250.62|252.86|250.46|0
1645152630000|2022-02-18 02:50:30|252.53|250.13|252.69|250.29|252.77|250.37|252.53|250.13|0
1645152640000|2022-02-18 02:50:40|252.86|250.46|252.86|250.46|252.86|250.46|252.86|250.46|0
1645152650000|2022-02-18 02:50:50|253.02|250.62|253.18|250.78|253.18|250.78|252.86|250.46|0
1645152660000|2022-02-18 02:51:00|253.02|250.62|252.85|250.45|253.02|250.62|252.85|250.45|0
1645152670000|2022-02-18 02:51:10|252.69|250.29|252.69|250.29|252.69|250.29|252.69|250.29|0
1645152680000|2022-02-18 02:51:20|253.02|250.62|253.18|250.78|253.18|250.78|253.02|250.62|0
1645152690000|2022-02-18 02:51:30|253.34|250.94|253.02|250.62|253.34|250.94|253.02|250.62|0
1645152700000|2022-02-18 02:51:40|253.18|250.78|253.18|250.78|253.18|250.78|253.18|250.78|0
1645152720000|2022-02-18 02:52:00|253.34|250.94|253.02|250.62|253.34|250.94|253.02|250.62|0
1645152730000|2022-02-18 02:52:10|252.93|250.53|252.93|250.53|252.93|250.53|252.93|250.53|0
1645152740000|2022-02-18 02:52:20|253.02|250.62|253.02|250.62|253.02|250.62|253.02|250.62|0
1645152750000|2022-02-18 02:52:30|253.09|250.69|253.02|250.62|253.18|250.78|253.02|250.62|0
1645152760000|2022-02-18 02:52:40|253.18|250.78|253.51|251.11|253.51|251.11|253.02|250.62|0
1645152780000|2022-02-18 02:53:00|253.67|251.27|253.67|251.27|253.67|251.27|253.67|251.27|0
1645152790000|2022-02-18 02:53:10|254|251.6|253.83|251.43|254|251.6|253.83|251.43|0
1645152800000|2022-02-18 02:53:20|254|251.6|253.34|250.94|254|251.6|253.34|250.94|0
1645152810000|2022-02-18 02:53:30|253.51|251.11|253.26|250.86|253.51|251.11|253.26|250.86|0
1645152820000|2022-02-18 02:53:40|253.34|250.94|253.34|250.94|253.34|250.94|253.34|250.94|0
1645152830000|2022-02-18 02:53:50|253.26|250.86|253.18|250.78|253.34|250.94|253.18|250.78|0
1645152840000|2022-02-18 02:54:00|253.42|251.02|253.67|251.27|253.67|251.27|253.42|251.02|0
1645152850000|2022-02-18 02:54:10|253.42|251.02|253.5|251.1|253.5|251.1|253.34|250.94|0
1645152860000|2022-02-18 02:54:20|253.42|251.02|253.42|251.02|253.5|251.1|253.42|251.02|0
1645152870000|2022-02-18 02:54:30|253.34|250.94|253.67|251.27|253.67|251.27|253.34|250.94|0
1645152880000|2022-02-18 02:54:40|253.75|251.35|253.99|251.59|253.99|251.59|253.75|251.35|0
1645152890000|2022-02-18 02:54:50|254.16|251.76|253.99|251.59|254.16|251.76|253.99|251.59|0
1645152900000|2022-02-18 02:55:00|254.16|251.76|253.99|251.59|254.16|251.76|253.99|251.59|0
1645152910000|2022-02-18 02:55:10|253.83|251.43|253.67|251.27|253.83|251.43|253.67|251.27|0
1645152920000|2022-02-18 02:55:20|253.74|251.34|253.74|251.34|253.74|251.34|253.5|251.1|0
1645152930000|2022-02-18 02:55:30|253.83|251.43|253.67|251.27|253.83|251.43|253.67|251.27|0
1645152940000|2022-02-18 02:55:40|253.99|251.59|253.67|251.27|253.99|251.59|253.67|251.27|0
1645152960000|2022-02-18 02:56:00|253.99|251.59|253.67|251.27|253.99|251.59|253.67|251.27|0
1645152970000|2022-02-18 02:56:10|253.74|251.34|253.67|251.27|253.74|251.34|253.67|251.27|0
1645152980000|2022-02-18 02:56:20|253.5|251.1|253.5|251.1|253.5|251.1|253.5|251.1|0
1645152990000|2022-02-18 02:56:30|253.67|251.27|253.83|251.43|253.83|251.43|253.67|251.27|0
1645153000000|2022-02-18 02:56:40|253.74|251.34|253.99|251.59|253.99|251.59|253.74|251.34|0
1645153010000|2022-02-18 02:56:50|253.83|251.43|253.83|251.43|253.83|251.43|253.83|251.43|0
1645153020000|2022-02-18 02:57:00|253.99|251.59|254.23|251.83|254.23|251.83|253.99|251.59|0
1645153030000|2022-02-18 02:57:10|254.15|251.75|254.15|251.75|254.32|251.92|254.15|251.75|0
1645153040000|2022-02-18 02:57:20|254.32|251.92|254.48|252.08|254.48|252.08|254.32|251.92|0
1645153050000|2022-02-18 02:57:30|254.32|251.92|254.23|251.83|254.32|251.92|254.23|251.83|0
1645153060000|2022-02-18 02:57:40|254.32|251.92|254.23|251.83|254.32|251.92|254.23|251.83|0
1645153070000|2022-02-18 02:57:50|254.15|251.75|254.15|251.75|254.15|251.75|253.99|251.59|0
1645153080000|2022-02-18 02:58:00|254.32|251.92|254.32|251.92|254.32|251.92|254.23|251.83|0
1645153090000|2022-02-18 02:58:10|254.15|251.75|254.15|251.75|254.15|251.75|254.15|251.75|0
1645153100000|2022-02-18 02:58:20|254.32|251.92|253.91|251.51|254.32|251.92|253.83|251.43|0
1645153110000|2022-02-18 02:58:30|253.99|251.59|254.23|251.83|254.23|251.83|253.99|251.59|0
1645153120000|2022-02-18 02:58:40|254.15|251.75|254.15|251.75|254.15|251.75|254.15|251.75|0
1645153140000|2022-02-18 02:59:00|254.23|251.83|254.15|251.75|254.23|251.83|254.15|251.75|0
1645153160000|2022-02-18 02:59:20|254.32|251.92|254.81|252.41|254.81|252.41|254.32|251.92|0
1645153170000|2022-02-18 02:59:30|254.97|252.57|254.81|252.41|254.97|252.57|254.81|252.41|0
1645153180000|2022-02-18 02:59:40|254.64|252.24|254.64|252.24|254.64|252.24|254.64|252.24|0
1645153190000|2022-02-18 02:59:50|254.48|252.08|254.64|252.24|254.64|252.24|254.48|252.08|0
1645153200000|2022-02-18 03:00:00|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1645153210000|2022-02-18 03:00:10|254.64|252.24|254.64|252.24|254.64|252.24|254.64|252.24|0
1645153220000|2022-02-18 03:00:20|254.48|252.08|254.48|252.08|254.64|252.24|254.48|252.08|0
1645153230000|2022-02-18 03:00:30|254.39|251.99|254.48|252.08|254.56|252.16|254.39|251.99|0
1645153240000|2022-02-18 03:00:40|254.31|251.91|254.48|252.08|254.48|252.08|254.31|251.91|0
1645153250000|2022-02-18 03:00:50|254.31|251.91|254.48|252.08|254.48|252.08|254.31|251.91|0
1645153270000|2022-02-18 03:01:10|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1645153280000|2022-02-18 03:01:20|254.15|251.75|254.15|251.75|254.15|251.75|254.15|251.75|0
1645153290000|2022-02-18 03:01:30|253.9|251.5|253.82|251.42|253.99|251.59|253.82|251.42|0
1645153300000|2022-02-18 03:01:40|253.66|251.26|253.74|251.34|253.82|251.42|253.66|251.26|0
1645153310000|2022-02-18 03:01:50|253.82|251.42|253.66|251.26|253.82|251.42|253.66|251.26|0
1645153320000|2022-02-18 03:02:00|253.82|251.42|253.82|251.42|253.82|251.42|253.74|251.34|0
1645153330000|2022-02-18 03:02:10|253.9|251.5|253.82|251.42|253.9|251.5|253.82|251.42|0
1645153340000|2022-02-18 03:02:20|253.9|251.5|253.66|251.26|253.9|251.5|253.66|251.26|0
1645153350000|2022-02-18 03:02:30|253.74|251.34|253.66|251.26|253.74|251.34|253.66|251.26|0
1645153360000|2022-02-18 03:02:40|253.5|251.1|253.5|251.1|253.5|251.1|253.5|251.1|0
1645153370000|2022-02-18 03:02:50|253.57|251.17|253.66|251.26|253.66|251.26|253.57|251.17|0
1645153380000|2022-02-18 03:03:00|253.5|251.1|253.5|251.1|253.66|251.26|253.5|251.1|0
1645153390000|2022-02-18 03:03:10|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1645153400000|2022-02-18 03:03:20|253.5|251.1|253.57|251.17|253.57|251.17|253.5|251.1|0
1645153410000|2022-02-18 03:03:30|253.66|251.26|253.66|251.26|253.66|251.26|253.5|251.1|0
1645153420000|2022-02-18 03:03:40|253.57|251.17|253.49|251.09|253.66|251.26|253.49|251.09|0
1645153430000|2022-02-18 03:03:50|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1645153440000|2022-02-18 03:04:00|253.57|251.17|253.66|251.26|253.66|251.26|253.57|251.17|0
1645153450000|2022-02-18 03:04:10|253.82|251.42|253.82|251.42|253.82|251.42|253.82|251.42|0
1645153460000|2022-02-18 03:04:20|253.9|251.5|253.9|251.5|253.9|251.5|253.9|251.5|0
1645153470000|2022-02-18 03:04:30|253.98|251.58|253.98|251.58|254.15|251.75|253.98|251.58|0
1645153480000|2022-02-18 03:04:40|253.82|251.42|253.82|251.42|253.82|251.42|253.82|251.42|0
1645153500000|2022-02-18 03:05:00|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1645153510000|2022-02-18 03:05:10|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1645153540000|2022-02-18 03:05:40|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1645153550000|2022-02-18 03:05:50|253.49|251.09|253.66|251.26|253.66|251.26|253.49|251.09|0
1645153560000|2022-02-18 03:06:00|253.57|251.17|253.17|250.77|253.57|251.17|253.17|250.77|0
1645153570000|2022-02-18 03:06:10|253.24|250.84|253.33|250.93|253.33|250.93|253.24|250.84|0
1645153580000|2022-02-18 03:06:20|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1645153590000|2022-02-18 03:06:30|253.17|250.77|253.17|250.77|253.17|250.77|253.17|250.77|0
1645153600000|2022-02-18 03:06:40|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1645153610000|2022-02-18 03:06:50|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1645153620000|2022-02-18 03:07:00|253.33|250.93|253|250.6|253.33|250.93|253|250.6|0
1645153630000|2022-02-18 03:07:10|253.17|250.77|253.24|250.84|253.24|250.84|253.17|250.77|0
1645153640000|2022-02-18 03:07:20|253.16|250.76|253.24|250.84|253.24|250.84|253.16|250.76|0
1645153650000|2022-02-18 03:07:30|253.33|250.93|253.16|250.76|253.33|250.93|253.16|250.76|0
1645153660000|2022-02-18 03:07:40|253.33|250.93|253.16|250.76|253.33|250.93|253.16|250.76|0
1645153670000|2022-02-18 03:07:50|253.33|250.93|253.33|250.93|253.41|251.01|253.33|250.93|0
1645153680000|2022-02-18 03:08:00|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1645153700000|2022-02-18 03:08:20|253.65|251.25|253.65|251.25|253.65|251.25|253.65|251.25|0
1645153710000|2022-02-18 03:08:30|253.49|251.09|253.57|251.17|253.57|251.17|253.49|251.09|0
1645153720000|2022-02-18 03:08:40|253.65|251.25|253.49|251.09|253.65|251.25|253.49|251.09|0
1645153750000|2022-02-18 03:09:10|253.65|251.25|253.82|251.42|253.82|251.42|253.65|251.25|0
1645153760000|2022-02-18 03:09:20|253.98|251.58|254.14|251.74|254.31|251.91|253.98|251.58|0
1645153770000|2022-02-18 03:09:30|254.31|251.91|254.47|252.07|254.47|252.07|254.31|251.91|0
1645153780000|2022-02-18 03:09:40|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1645153790000|2022-02-18 03:09:50|254.47|252.07|254.63|252.23|254.63|252.23|254.47|252.07|0
1645153800000|2022-02-18 03:10:00|254.47|252.07|254.55|252.15|254.55|252.15|254.47|252.07|0
1645153810000|2022-02-18 03:10:10|254.31|251.91|254.14|251.74|254.38|251.98|254.14|251.74|0
1645153820000|2022-02-18 03:10:20|254.31|251.91|254.63|252.23|254.63|252.23|254.31|251.91|0
1645153830000|2022-02-18 03:10:30|254.55|252.15|255.45|253.05|255.45|253.05|254.55|252.15|0
1645153840000|2022-02-18 03:10:40|255.61|253.21|255.69|253.29|255.78|253.38|255.61|253.21|0
1645153850000|2022-02-18 03:10:50|255.61|253.21|255.61|253.21|255.61|253.21|255.61|253.21|0
1645153860000|2022-02-18 03:11:00|255.45|253.05|255.37|252.97|255.45|253.05|255.37|252.97|0
1645153870000|2022-02-18 03:11:10|255.12|252.72|255.29|252.89|255.29|252.89|255.12|252.72|0
1645153880000|2022-02-18 03:11:20|255.12|252.72|255.45|253.05|255.45|253.05|255.12|252.72|0
1645153900000|2022-02-18 03:11:40|255.61|253.21|255.61|253.21|255.61|253.21|255.61|253.21|0
1645153910000|2022-02-18 03:11:50|255.78|253.38|255.78|253.38|255.78|253.38|255.78|253.38|0
1645153920000|2022-02-18 03:12:00|255.94|253.54|256.02|253.62|256.02|253.62|255.78|253.38|0
1645153930000|2022-02-18 03:12:10|256.11|253.71|255.94|253.54|256.11|253.71|255.94|253.54|0
1645153940000|2022-02-18 03:12:20|255.78|253.38|255.94|253.54|255.94|253.54|255.78|253.38|0
1645153950000|2022-02-18 03:12:30|255.78|253.38|255.78|253.38|255.86|253.46|255.78|253.38|0
1645153960000|2022-02-18 03:12:40|255.94|253.54|255.94|253.54|255.94|253.54|255.94|253.54|0
1645153970000|2022-02-18 03:12:50|255.78|253.38|255.86|253.46|255.86|253.46|255.78|253.38|0
1645153980000|2022-02-18 03:13:00|255.78|253.38|255.45|253.05|255.78|253.38|255.45|253.05|0
1645153990000|2022-02-18 03:13:10|255.53|253.13|255.53|253.13|255.53|253.13|255.45|253.05|0
1645154000000|2022-02-18 03:13:20|255.61|253.21|255.53|253.13|255.61|253.21|255.53|253.13|0
1645154010000|2022-02-18 03:13:30|255.61|253.21|255.61|253.21|255.61|253.21|255.45|253.05|0
1645154020000|2022-02-18 03:13:40|255.45|253.05|255.61|253.21|255.61|253.21|255.45|253.05|0
1645154030000|2022-02-18 03:13:50|255.69|253.29|255.94|253.54|255.94|253.54|255.69|253.29|0
1645154040000|2022-02-18 03:14:00|255.85|253.45|255.78|253.38|255.85|253.45|255.78|253.38|0
1645154050000|2022-02-18 03:14:10|255.61|253.21|255.45|253.05|255.61|253.21|255.45|253.05|0
1645154060000|2022-02-18 03:14:20|255.61|253.21|255.85|253.45|255.85|253.45|255.61|253.21|0
1645154070000|2022-02-18 03:14:30|255.77|253.37|255.77|253.37|255.77|253.37|255.77|253.37|0
1645154080000|2022-02-18 03:14:40|255.85|253.45|256.1|253.7|256.1|253.7|255.85|253.45|0
1645154090000|2022-02-18 03:14:50|256.27|253.87|256.27|253.87|256.27|253.87|256.27|253.87|0
1645154100000|2022-02-18 03:15:00|256.43|254.03|256.43|254.03|256.43|254.03|256.27|253.87|0
1645154110000|2022-02-18 03:15:10|256.27|253.87|256.27|253.87|256.27|253.87|256.27|253.87|0
1645154130000|2022-02-18 03:15:30|256.1|253.7|256.1|253.7|256.1|253.7|256.1|253.7|0
1645154140000|2022-02-18 03:15:40|255.94|253.54|255.94|253.54|255.94|253.54|255.94|253.54|0
1645154150000|2022-02-18 03:15:50|256.1|253.7|255.94|253.54|256.1|253.7|255.94|253.54|0
1645154160000|2022-02-18 03:16:00|255.77|253.37|255.94|253.54|255.94|253.54|255.77|253.37|0
1645154170000|2022-02-18 03:16:10|256.1|253.7|255.77|253.37|256.1|253.7|255.77|253.37|0
1645154180000|2022-02-18 03:16:20|255.85|253.45|255.94|253.54|255.94|253.54|255.77|253.37|0
1645154190000|2022-02-18 03:16:30|255.77|253.37|255.94|253.54|255.94|253.54|255.77|253.37|0
1645154200000|2022-02-18 03:16:40|256.1|253.7|256.1|253.7|256.1|253.7|256.1|253.7|0
1645154210000|2022-02-18 03:16:50|255.94|253.54|256.02|253.62|256.02|253.62|255.94|253.54|0
1645154220000|2022-02-18 03:17:00|255.94|253.54|255.94|253.54|255.94|253.54|255.94|253.54|0
1645154240000|2022-02-18 03:17:20|255.77|253.37|255.94|253.54|255.94|253.54|255.77|253.37|0
1645154250000|2022-02-18 03:17:30|255.31|252.91|255.94|253.54|255.94|253.54|255.3|252.9|0
1645154260000|2022-02-18 03:17:40|256.1|253.7|256.43|254.03|256.43|254.03|256.1|253.7|0
1645154270000|2022-02-18 03:17:50|256.59|254.19|256.59|254.19|256.59|254.19|256.59|254.19|0
1645154280000|2022-02-18 03:18:00|256.67|254.27|256.76|254.36|256.76|254.36|256.59|254.19|0
1645154290000|2022-02-18 03:18:10|256.92|254.52|256.92|254.52|256.92|254.52|256.92|254.52|0
1645154300000|2022-02-18 03:18:20|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1645154310000|2022-02-18 03:18:30|256.83|254.43|256.59|254.19|256.83|254.43|256.59|254.19|0
1645154320000|2022-02-18 03:18:40|256.43|254.03|256.26|253.86|256.43|254.03|256.26|253.86|0
1645154330000|2022-02-18 03:18:50|256.43|254.03|256.59|254.19|256.59|254.19|256.26|253.86|0
1645154340000|2022-02-18 03:19:00|256.76|254.36|256.59|254.19|256.76|254.36|256.59|254.19|0
1645154350000|2022-02-18 03:19:10|256.67|254.27|256.75|254.35|256.76|254.36|256.59|254.19|0
1645154360000|2022-02-18 03:19:20|256.59|254.19|256.26|253.86|256.59|254.19|256.26|253.86|0
1645154370000|2022-02-18 03:19:30|256.43|254.03|256.43|254.03|256.43|254.03|256.43|254.03|0
1645154380000|2022-02-18 03:19:40|256.59|254.19|256.43|254.03|256.59|254.19|256.43|254.03|0
1645154390000|2022-02-18 03:19:50|256.59|254.19|256.43|254.03|256.59|254.19|256.43|254.03|0
1645154400000|2022-02-18 03:20:00|256.26|253.86|256.26|253.86|256.43|254.03|256.26|253.86|0
1645154410000|2022-02-18 03:20:10|256.34|253.94|256.43|254.03|256.43|254.03|256.26|253.86|0
1645154430000|2022-02-18 03:20:30|256.26|253.86|256.26|253.86|256.43|254.03|256.26|253.86|0
1645154450000|2022-02-18 03:20:50|256.1|253.7|256.1|253.7|256.1|253.7|256.1|253.7|0
1645154460000|2022-02-18 03:21:00|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1645154470000|2022-02-18 03:21:10|255.93|253.53|255.93|253.53|256.01|253.61|255.93|253.53|0
1645154480000|2022-02-18 03:21:20|256.01|253.61|256.1|253.7|256.1|253.7|256.01|253.61|0
1645154490000|2022-02-18 03:21:30|256.17|253.77|256.17|253.77|256.17|253.77|256.17|253.77|0
1645154500000|2022-02-18 03:21:40|256.26|253.86|256.26|253.86|256.26|253.86|256.26|253.86|0
1645154510000|2022-02-18 03:21:50|256.17|253.77|256.17|253.77|256.17|253.77|256.17|253.77|0
1645154520000|2022-02-18 03:22:00|256.26|253.86|256.26|253.86|256.42|254.02|256.26|253.86|0
1645154550000|2022-02-18 03:22:30|256.42|254.02|256.42|254.02|256.59|254.19|256.42|254.02|0
1645154560000|2022-02-18 03:22:40|256.26|253.86|256.26|253.86|256.26|253.86|256.26|253.86|0
1645154570000|2022-02-18 03:22:50|256.17|253.77|256.09|253.69|256.17|253.77|256.09|253.69|0
1645154580000|2022-02-18 03:23:00|255.93|253.53|255.77|253.37|255.93|253.53|255.77|253.37|0
1645154590000|2022-02-18 03:23:10|255.6|253.2|255.68|253.28|255.77|253.37|255.6|253.2|0
1645154600000|2022-02-18 03:23:20|255.6|253.2|255.6|253.2|255.77|253.37|255.6|253.2|0
1645154610000|2022-02-18 03:23:30|255.68|253.28|255.6|253.2|255.68|253.28|255.44|253.04|0
1645154620000|2022-02-18 03:23:40|255.44|253.04|255.44|253.04|255.44|253.04|255.44|253.04|0
1645154640000|2022-02-18 03:24:00|255.6|253.2|255.6|253.2|255.77|253.37|255.6|253.2|0
1645154650000|2022-02-18 03:24:10|255.77|253.37|255.77|253.37|255.77|253.37|255.77|253.37|0
1645154660000|2022-02-18 03:24:20|255.76|253.36|255.76|253.36|255.76|253.36|255.76|253.36|0
1645154680000|2022-02-18 03:24:40|255.93|253.53|255.93|253.53|255.93|253.53|255.93|253.53|0
1645154700000|2022-02-18 03:25:00|256.01|253.61|255.93|253.53|256.01|253.61|255.93|253.53|0
1645154710000|2022-02-18 03:25:10|256.09|253.69|256.09|253.69|256.17|253.77|256.09|253.69|0
1645154720000|2022-02-18 03:25:20|256.17|253.77|256.26|253.86|256.26|253.86|256.17|253.77|0
1645154730000|2022-02-18 03:25:30|256.33|253.93|256.33|253.93|256.33|253.93|256.33|253.93|0
1645154740000|2022-02-18 03:25:40|256.42|254.02|256.58|254.18|256.58|254.18|256.42|254.02|0
1645154750000|2022-02-18 03:25:50|256.5|254.1|256.58|254.18|256.58|254.18|256.5|254.1|0
1645154760000|2022-02-18 03:26:00|256.75|254.35|256.75|254.35|256.75|254.35|256.75|254.35|0
1645154780000|2022-02-18 03:26:20|256.58|254.18|256.42|254.02|256.58|254.18|256.42|254.02|0
1645154790000|2022-02-18 03:26:30|256.26|253.86|256.42|254.02|256.42|254.02|256.25|253.85|0
1645154800000|2022-02-18 03:26:40|256.25|253.85|256.25|253.85|256.25|253.85|256.25|253.85|0
1645154810000|2022-02-18 03:26:50|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1645154820000|2022-02-18 03:27:00|256.25|253.85|256.42|254.02|256.42|254.02|256.25|253.85|0
1645154830000|2022-02-18 03:27:10|256.58|254.18|256.58|254.18|256.58|254.18|256.58|254.18|0
1645154840000|2022-02-18 03:27:20|256.75|254.35|256.66|254.26|256.75|254.35|256.66|254.26|0
1645154850000|2022-02-18 03:27:30|256.58|254.18|256.75|254.35|256.75|254.35|256.58|254.18|0
1645154860000|2022-02-18 03:27:40|256.83|254.43|256.83|254.43|256.83|254.43|256.83|254.43|0
1645154870000|2022-02-18 03:27:50|256.91|254.51|256.91|254.51|256.91|254.51|256.91|254.51|0
1645154890000|2022-02-18 03:28:10|257.4|255|257.4|255|257.4|255|257.4|255|0
1645154900000|2022-02-18 03:28:20|257.57|255.17|257.73|255.33|257.73|255.33|257.4|255|0
1645154910000|2022-02-18 03:28:30|257.98|255.58|257.98|255.58|258.06|255.66|257.9|255.5|0
1645154920000|2022-02-18 03:28:40|258.39|255.99|258.39|255.99|258.39|255.99|258.23|255.83|0
1645154930000|2022-02-18 03:28:50|258.23|255.83|258.39|255.99|258.39|255.99|258.23|255.83|0
1645154940000|2022-02-18 03:29:00|257.76|255.36|257.76|255.36|257.76|255.36|257.76|255.36|0
1645154950000|2022-02-18 03:29:10|257.51|255.11|257.6|255.2|257.6|255.2|257.51|255.11|0
1645154960000|2022-02-18 03:29:20|257.93|255.53|257.93|255.53|257.93|255.53|257.93|255.53|0
1645154970000|2022-02-18 03:29:30|257.76|255.36|257.6|255.2|257.76|255.36|257.6|255.2|0
1645154980000|2022-02-18 03:29:40|257.76|255.36|257.76|255.36|257.76|255.36|257.76|255.36|0
1645154990000|2022-02-18 03:29:50|257.84|255.44|258.09|255.69|258.09|255.69|257.84|255.44|0
1645155000000|2022-02-18 03:30:00|257.93|255.53|258.09|255.69|258.09|255.69|257.93|255.53|0
1645155010000|2022-02-18 03:30:10|257.93|255.53|257.76|255.36|257.93|255.53|257.76|255.36|0
1645155020000|2022-02-18 03:30:20|257.93|255.53|257.76|255.36|258.09|255.69|257.76|255.36|0
1645155030000|2022-02-18 03:30:30|257.93|255.53|257.93|255.53|257.93|255.53|257.93|255.53|0
1645155040000|2022-02-18 03:30:40|257.76|255.36|257.93|255.53|257.93|255.53|257.76|255.36|0
1645155050000|2022-02-18 03:30:50|257.76|255.36|257.93|255.53|257.93|255.53|257.76|255.36|0
1645155060000|2022-02-18 03:31:00|257.92|255.52|257.76|255.36|258.09|255.69|257.76|255.36|0
1645155080000|2022-02-18 03:31:20|257.92|255.52|257.92|255.52|257.92|255.52|257.76|255.36|0
1645155090000|2022-02-18 03:31:30|257.76|255.36|258.09|255.69|258.09|255.69|257.59|255.19|0
1645155100000|2022-02-18 03:31:40|257.92|255.52|257.92|255.52|257.92|255.52|257.92|255.52|0
1645155110000|2022-02-18 03:31:50|258.09|255.69|258.09|255.69|258.09|255.69|258.09|255.69|0
1645155120000|2022-02-18 03:32:00|257.92|255.52|257.76|255.36|257.92|255.52|257.76|255.36|0
1645155130000|2022-02-18 03:32:10|257.59|255.19|257.59|255.19|257.59|255.19|257.59|255.19|0
1645155140000|2022-02-18 03:32:20|257.76|255.36|257.76|255.36|257.76|255.36|257.76|255.36|0
1645155150000|2022-02-18 03:32:30|257.84|255.44|257.92|255.52|257.92|255.52|257.84|255.44|0
1645155160000|2022-02-18 03:32:40|258.09|255.69|258.09|255.69|258.09|255.69|258.09|255.69|0
1645155180000|2022-02-18 03:33:00|257.92|255.52|257.92|255.52|257.92|255.52|257.92|255.52|0
1645155190000|2022-02-18 03:33:10|258.09|255.69|257.92|255.52|258.09|255.69|257.92|255.52|0
1645155200000|2022-02-18 03:33:20|257.84|255.44|257.92|255.52|257.92|255.52|257.84|255.44|0
1645155220000|2022-02-18 03:33:40|257.76|255.36|257.43|255.03|257.76|255.36|257.43|255.03|0
1645155230000|2022-02-18 03:33:50|257.59|255.19|257.34|254.94|257.59|255.19|257.34|254.94|0
1645155240000|2022-02-18 03:34:00|257.59|255.19|257.43|255.03|257.59|255.19|257.43|255.03|0
1645155250000|2022-02-18 03:34:10|257.26|254.86|257.1|254.7|257.26|254.86|257.1|254.7|0
1645155260000|2022-02-18 03:34:20|257.01|254.61|257.1|254.7|257.1|254.7|257.01|254.61|0
1645155270000|2022-02-18 03:34:30|256.93|254.53|256.93|254.53|256.93|254.53|256.93|254.53|0
1645155280000|2022-02-18 03:34:40|257.1|254.7|257.1|254.7|257.1|254.7|257.1|254.7|0
1645155290000|2022-02-18 03:34:50|256.93|254.53|256.77|254.37|256.93|254.53|256.77|254.37|0
1645155300000|2022-02-18 03:35:00|256.68|254.28|256.85|254.45|256.85|254.45|256.68|254.28|0
1645155310000|2022-02-18 03:35:10|256.93|254.53|256.93|254.53|256.93|254.53|256.93|254.53|0
1645155320000|2022-02-18 03:35:20|256.77|254.37|256.77|254.37|256.77|254.37|256.77|254.37|0
1645155330000|2022-02-18 03:35:30|256.93|254.53|256.93|254.53|256.93|254.53|256.93|254.53|0
1645155340000|2022-02-18 03:35:40|257.1|254.7|257.43|255.03|257.43|255.03|257.1|254.7|0
1645155350000|2022-02-18 03:35:50|257.34|254.94|257.43|255.03|257.43|255.03|257.34|254.94|0
1645155360000|2022-02-18 03:36:00|257.59|255.19|257.43|255.03|257.59|255.19|257.43|255.03|0
1645155370000|2022-02-18 03:36:10|257.26|254.86|257.26|254.86|257.26|254.86|257.26|254.86|0
1645155380000|2022-02-18 03:36:20|257.42|255.02|257.34|254.94|257.42|255.02|257.34|254.94|0
1645155390000|2022-02-18 03:36:30|257.26|254.86|257.1|254.7|257.26|254.86|257.1|254.7|0
1645155400000|2022-02-18 03:36:40|257.09|254.69|256.77|254.37|257.09|254.69|256.77|254.37|0
1645155410000|2022-02-18 03:36:50|256.6|254.2|256.6|254.2|256.6|254.2|256.44|254.04|0
1645155420000|2022-02-18 03:37:00|256.77|254.37|256.93|254.53|256.93|254.53|256.77|254.37|0
1645155430000|2022-02-18 03:37:10|257.09|254.69|257.09|254.69|257.09|254.69|257.09|254.69|0
1645155440000|2022-02-18 03:37:20|256.93|254.53|256.93|254.53|256.93|254.53|256.93|254.53|0
1645155450000|2022-02-18 03:37:30|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1645155460000|2022-02-18 03:37:40|256.6|254.2|256.84|254.44|256.84|254.44|256.6|254.2|0
1645155470000|2022-02-18 03:37:50|256.76|254.36|256.93|254.53|256.93|254.53|256.76|254.36|0
1645155500000|2022-02-18 03:38:20|257.09|254.69|257.26|254.86|257.26|254.86|257.09|254.69|0
1645155510000|2022-02-18 03:38:30|257.09|254.69|257.26|254.86|257.26|254.86|257.09|254.69|0
1645155520000|2022-02-18 03:38:40|257.59|255.19|257.26|254.86|257.59|255.19|257.26|254.86|0
1645155530000|2022-02-18 03:38:50|257.42|255.02|257.42|255.02|257.42|255.02|257.42|255.02|0
1645155550000|2022-02-18 03:39:10|257.26|254.86|257.26|254.86|257.26|254.86|257.26|254.86|0
1645155560000|2022-02-18 03:39:20|256.93|254.53|256.93|254.53|257.09|254.69|256.93|254.53|0
1645155570000|2022-02-18 03:39:30|256.84|254.44|256.6|254.2|256.84|254.44|256.6|254.2|0
1645155580000|2022-02-18 03:39:40|256.68|254.28|256.68|254.28|256.68|254.28|256.68|254.28|0
1645155590000|2022-02-18 03:39:50|256.51|254.11|256.27|253.87|256.6|254.2|256.27|253.87|0
1645155600000|2022-02-18 03:40:00|256.18|253.78|256.18|253.78|256.18|253.78|256.18|253.78|0
1645155610000|2022-02-18 03:40:10|256.27|253.87|256.27|253.87|256.27|253.87|256.27|253.87|0
1645155620000|2022-02-18 03:40:20|256.43|254.03|256.1|253.7|256.43|254.03|256.1|253.7|0
1645155630000|2022-02-18 03:40:30|255.94|253.54|256.18|253.78|256.18|253.78|255.94|253.54|0
1645155640000|2022-02-18 03:40:40|256.27|253.87|256.1|253.7|256.27|253.87|256.1|253.7|0
1645155650000|2022-02-18 03:40:50|256.02|253.62|256.27|253.87|256.27|253.87|256.02|253.62|0
1645155660000|2022-02-18 03:41:00|256.43|254.03|256.43|254.03|256.43|254.03|256.43|254.03|0
1645155670000|2022-02-18 03:41:10|256.27|253.87|256.27|253.87|256.27|253.87|256.27|253.87|0
1645155690000|2022-02-18 03:41:30|256.35|253.95|256.51|254.11|256.51|254.11|256.35|253.95|0
1645155700000|2022-02-18 03:41:40|256.6|254.2|256.67|254.27|256.67|254.27|256.6|254.2|0
1645155710000|2022-02-18 03:41:50|256.6|254.2|256.6|254.2|256.6|254.2|256.6|254.2|0
1645155730000|2022-02-18 03:42:10|256.67|254.27|256.6|254.2|256.76|254.36|256.6|254.2|0
1645155740000|2022-02-18 03:42:20|256.51|254.11|256.51|254.11|256.51|254.11|256.51|254.11|0
1645155750000|2022-02-18 03:42:30|256.43|254.03|256.67|254.27|256.67|254.27|256.43|254.03|0
1645155760000|2022-02-18 03:42:40|256.76|254.36|257.09|254.69|257.09|254.69|256.76|254.36|0
1645155780000|2022-02-18 03:43:00|257.25|254.85|257.25|254.85|257.25|254.85|257.25|254.85|0
1645155790000|2022-02-18 03:43:10|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1645155800000|2022-02-18 03:43:20|256.27|253.87|256.43|254.03|256.43|254.03|256.27|253.87|0
1645155810000|2022-02-18 03:43:30|256.59|254.19|256.59|254.19|256.59|254.19|256.59|254.19|0
1645155820000|2022-02-18 03:43:40|256.51|254.11|256.43|254.03|256.59|254.19|256.43|254.03|0
1645155830000|2022-02-18 03:43:50|256.84|254.44|257.09|254.69|257.09|254.69|256.84|254.44|0
1645155840000|2022-02-18 03:44:00|256.92|254.52|256.92|254.52|256.92|254.52|256.59|254.19|0
1645155850000|2022-02-18 03:44:10|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1645155860000|2022-02-18 03:44:20|256.59|254.19|256.59|254.19|256.59|254.19|256.26|253.86|0
1645155870000|2022-02-18 03:44:30|256.26|253.86|256.43|254.03|256.43|254.03|256.26|253.86|0
1645155880000|2022-02-18 03:44:40|256.59|254.19|256.67|254.27|256.67|254.27|256.43|254.03|0
1645155890000|2022-02-18 03:44:50|256.92|254.52|257|254.6|257|254.6|256.92|254.52|0
1645155900000|2022-02-18 03:45:00|257.09|254.69|256.92|254.52|257.09|254.69|256.92|254.52|0
1645155920000|2022-02-18 03:45:20|256.76|254.36|256.59|254.19|256.76|254.36|256.59|254.19|0
1645155930000|2022-02-18 03:45:30|256.76|254.36|256.43|254.03|256.76|254.36|256.43|254.03|0
1645155940000|2022-02-18 03:45:40|256.51|254.11|256.51|254.11|256.51|254.11|256.51|254.11|0
1645155950000|2022-02-18 03:45:50|256.43|254.03|256.67|254.27|256.67|254.27|256.43|254.03|0
1645155960000|2022-02-18 03:46:00|256.76|254.36|256.67|254.27|256.76|254.36|256.67|254.27|0
1645155970000|2022-02-18 03:46:10|256.59|254.19|256.59|254.19|256.67|254.27|256.59|254.19|0
1645155980000|2022-02-18 03:46:20|256.43|254.03|256.92|254.52|256.92|254.52|256.43|254.03|0
1645155990000|2022-02-18 03:46:30|256.76|254.36|256.59|254.19|256.83|254.43|256.59|254.19|0
1645156000000|2022-02-18 03:46:40|256.92|254.52|257|254.6|257.09|254.69|256.92|254.52|0
1645156010000|2022-02-18 03:46:50|257.08|254.68|257.25|254.85|257.25|254.85|257.08|254.68|0
1645156020000|2022-02-18 03:47:00|257.08|254.68|257.25|254.85|257.25|254.85|257.08|254.68|0
1645156030000|2022-02-18 03:47:10|257.16|254.76|257.08|254.68|257.25|254.85|257.08|254.68|0
1645156040000|2022-02-18 03:47:20|257.25|254.85|257.41|255.01|257.41|255.01|257.25|254.85|0
1645156050000|2022-02-18 03:47:30|257.49|255.09|257.41|255.01|257.49|255.09|257.25|254.85|0
1645156060000|2022-02-18 03:47:40|257.58|255.18|257.25|254.85|257.58|255.18|257.25|254.85|0
1645156070000|2022-02-18 03:47:50|257.33|254.93|257.33|254.93|257.33|254.93|257.33|254.93|0
1645156080000|2022-02-18 03:48:00|257.25|254.85|257.58|255.18|257.58|255.18|257.25|254.85|0
1645156120000|2022-02-18 03:48:40|257.74|255.34|257.91|255.51|257.91|255.51|257.74|255.34|0
1645156140000|2022-02-18 03:49:00|257.82|255.42|259.06|256.66|259.06|256.66|257.74|255.34|0
1645156150000|2022-02-18 03:49:10|258.9|256.5|258.57|256.17|258.9|256.5|258.57|256.17|0
1645156160000|2022-02-18 03:49:20|258.65|256.25|258.4|256|258.73|256.33|258.4|256|0
1645156170000|2022-02-18 03:49:30|258.57|256.17|258.73|256.33|258.73|256.33|258.57|256.17|0
1645156180000|2022-02-18 03:49:40|259.39|256.99|259.39|256.99|259.39|256.99|259.39|256.99|0
1645156190000|2022-02-18 03:49:50|259.31|256.91|259.14|256.74|259.31|256.91|259.14|256.74|0
1645156200000|2022-02-18 03:50:00|259.06|256.66|259.14|256.74|259.23|256.83|259.06|256.66|0
1645156210000|2022-02-18 03:50:10|259.23|256.83|259.06|256.66|259.23|256.83|259.06|256.66|0
1645156220000|2022-02-18 03:50:20|259.23|256.83|259.23|256.83|259.23|256.83|259.06|256.66|0
1645156230000|2022-02-18 03:50:30|258.9|256.5|259.06|256.66|259.06|256.66|258.9|256.5|0
1645156240000|2022-02-18 03:50:40|259.23|256.83|259.23|256.83|259.23|256.83|259.23|256.83|0
1645156250000|2022-02-18 03:50:50|259.06|256.66|258.73|256.33|259.06|256.66|258.73|256.33|0
1645156260000|2022-02-18 03:51:00|258.4|256|258.4|256|258.4|256|258.24|255.84|0
1645156270000|2022-02-18 03:51:10|258.24|255.84|258.24|255.84|258.24|255.84|258.24|255.84|0
1645156280000|2022-02-18 03:51:20|258.31|255.91|258.07|255.67|258.31|255.91|258.07|255.67|0
1645156290000|2022-02-18 03:51:30|257.98|255.58|257.9|255.5|257.98|255.58|257.74|255.34|0
1645156300000|2022-02-18 03:51:40|257.74|255.34|257.74|255.34|257.74|255.34|257.74|255.34|0
1645156310000|2022-02-18 03:51:50|257.9|255.5|257.82|255.42|257.9|255.5|257.82|255.42|0
1645156320000|2022-02-18 03:52:00|257.9|255.5|257.65|255.25|257.9|255.5|257.65|255.25|0
1645156330000|2022-02-18 03:52:10|257.74|255.34|257.57|255.17|257.74|255.34|257.57|255.17|0
1645156360000|2022-02-18 03:52:40|257.49|255.09|257.49|255.09|257.49|255.09|257.49|255.09|0
1645156370000|2022-02-18 03:52:50|257.41|255.01|257.57|255.17|257.57|255.17|257.41|255.01|0
1645156390000|2022-02-18 03:53:10|257.74|255.34|257.74|255.34|257.74|255.34|257.74|255.34|0
1645156400000|2022-02-18 03:53:20|257.82|255.42|257.74|255.34|257.9|255.5|257.74|255.34|0
1645156410000|2022-02-18 03:53:30|257.57|255.17|257.74|255.34|257.74|255.34|257.57|255.17|0
1645156430000|2022-02-18 03:53:50|257.9|255.5|257.9|255.5|257.9|255.5|257.9|255.5|0
1645156440000|2022-02-18 03:54:00|258.07|255.67|257.9|255.5|258.07|255.67|257.9|255.5|0
1645156460000|2022-02-18 03:54:20|257.74|255.34|257.74|255.34|257.74|255.34|257.74|255.34|0
1645156480000|2022-02-18 03:54:40|257.65|255.25|257.9|255.5|257.9|255.5|257.65|255.25|0
1645156500000|2022-02-18 03:55:00|257.98|255.58|257.98|255.58|257.98|255.58|257.98|255.58|0
1645156510000|2022-02-18 03:55:10|257.9|255.5|257.9|255.5|257.9|255.5|257.9|255.5|0
1645156520000|2022-02-18 03:55:20|257.74|255.34|257.82|255.42|257.82|255.42|257.74|255.34|0
1645156530000|2022-02-18 03:55:30|257.9|255.5|257.81|255.41|257.9|255.5|257.81|255.41|0
1645156540000|2022-02-18 03:55:40|257.74|255.34|257.74|255.34|257.74|255.34|257.57|255.17|0
1645156550000|2022-02-18 03:55:50|257.65|255.25|257.57|255.17|257.74|255.34|257.57|255.17|0
1645156560000|2022-02-18 03:56:00|257.48|255.08|257.48|255.08|257.48|255.08|257.48|255.08|0
1645156570000|2022-02-18 03:56:10|257.41|255.01|257.57|255.17|257.57|255.17|257.41|255.01|0
1645156580000|2022-02-18 03:56:20|257.41|255.01|257.48|255.08|257.57|255.17|257.41|255.01|0
1645156590000|2022-02-18 03:56:30|257.4|255|257.57|255.17|257.57|255.17|257.4|255|0
1645156600000|2022-02-18 03:56:40|257.65|255.25|257.73|255.33|257.73|255.33|257.65|255.25|0
1645156610000|2022-02-18 03:56:50|257.65|255.25|257.57|255.17|257.65|255.25|257.57|255.17|0
1645156620000|2022-02-18 03:57:00|257.4|255|257.4|255|257.4|255|257.4|255|0
1645156630000|2022-02-18 03:57:10|257.24|254.84|257.07|254.67|257.4|255|257.07|254.67|0
1645156640000|2022-02-18 03:57:20|256.91|254.51|256.91|254.51|256.91|254.51|256.91|254.51|0
1645156660000|2022-02-18 03:57:40|256.74|254.34|256.74|254.34|256.74|254.34|256.74|254.34|0
1645156670000|2022-02-18 03:57:50|256.66|254.26|256.74|254.34|256.74|254.34|256.66|254.26|0
1645156690000|2022-02-18 03:58:10|256.91|254.51|256.91|254.51|256.91|254.51|256.91|254.51|0
1645156700000|2022-02-18 03:58:20|257.15|254.75|257.24|254.84|257.24|254.84|257.15|254.75|0
1645156710000|2022-02-18 03:58:30|257.15|254.75|257.24|254.84|257.24|254.84|257.15|254.75|0
1645156720000|2022-02-18 03:58:40|256.91|254.51|256.91|254.51|256.91|254.51|256.91|254.51|0
1645156770000|2022-02-18 03:59:30|257.07|254.67|257.07|254.67|257.24|254.84|257.07|254.67|0
1645156780000|2022-02-18 03:59:40|256.91|254.51|257.07|254.67|257.07|254.67|256.91|254.51|0
1645156800000|2022-02-18 04:00:00|256.91|254.51|257.4|255|257.4|255|256.91|254.51|0
1645156810000|2022-02-18 04:00:10|257.57|255.17|257.24|254.84|257.57|255.17|257.24|254.84|0
1645156820000|2022-02-18 04:00:20|257.32|254.92|257.48|255.08|257.48|255.08|257.32|254.92|0
1645156830000|2022-02-18 04:00:30|257.57|255.17|257.64|255.24|257.64|255.24|257.57|255.17|0
1645156840000|2022-02-18 04:00:40|257.73|255.33|257.73|255.33|257.73|255.33|257.73|255.33|0
1645156850000|2022-02-18 04:00:50|257.64|255.24|257.9|255.5|257.9|255.5|257.57|255.17|0
1645156860000|2022-02-18 04:01:00|258.06|255.66|258.23|255.83|258.23|255.83|258.06|255.66|0
1645156870000|2022-02-18 04:01:10|258.06|255.66|258.14|255.74|258.14|255.74|257.9|255.5|0
1645156880000|2022-02-18 04:01:20|258.06|255.66|258.56|256.16|258.56|256.16|258.06|255.66|0
1645156890000|2022-02-18 04:01:30|258.39|255.99|258.72|256.32|258.72|256.32|258.39|255.99|0
1645156900000|2022-02-18 04:01:40|258.8|256.4|258.89|256.49|258.89|256.49|258.8|256.4|0
1645156910000|2022-02-18 04:01:50|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1645156920000|2022-02-18 04:02:00|258.96|256.56|259.05|256.65|259.05|256.65|258.96|256.56|0
1645156930000|2022-02-18 04:02:10|258.89|256.49|258.89|256.49|258.96|256.56|258.89|256.49|0
1645156940000|2022-02-18 04:02:20|258.96|256.56|259.05|256.65|259.05|256.65|258.96|256.56|0
1645156950000|2022-02-18 04:02:30|259.13|256.73|259.22|256.82|259.22|256.82|259.13|256.73|0
1645156960000|2022-02-18 04:02:40|259.38|256.98|259.63|257.23|259.63|257.23|259.38|256.98|0
1645156970000|2022-02-18 04:02:50|259.55|257.15|259.13|256.73|259.55|257.15|259.05|256.65|0
1645156980000|2022-02-18 04:03:00|259.05|256.65|259.22|256.82|259.22|256.82|259.05|256.65|0
1645156990000|2022-02-18 04:03:10|259.38|256.98|259.38|256.98|259.38|256.98|259.38|256.98|0
1645157000000|2022-02-18 04:03:20|259.46|257.06|259.21|256.81|259.46|257.06|259.21|256.81|0
1645157010000|2022-02-18 04:03:30|259.46|257.06|259.29|256.89|259.46|257.06|259.21|256.81|0
1645157020000|2022-02-18 04:03:40|259.21|256.81|259.21|256.81|259.21|256.81|259.13|256.73|0
1645157030000|2022-02-18 04:03:50|259.13|256.73|259.38|256.98|259.38|256.98|259.05|256.65|0
1645157040000|2022-02-18 04:04:00|259.21|256.81|259.05|256.65|259.21|256.81|259.05|256.65|0
1645157050000|2022-02-18 04:04:10|259.21|256.81|259.13|256.73|259.21|256.81|259.13|256.73|0
1645157060000|2022-02-18 04:04:20|259.21|256.81|258.88|256.48|259.21|256.81|258.88|256.48|0
1645157070000|2022-02-18 04:04:30|258.72|256.32|259.05|256.65|259.05|256.65|258.72|256.32|0
1645157090000|2022-02-18 04:04:50|258.96|256.56|258.88|256.48|258.96|256.56|258.88|256.48|0
1645157110000|2022-02-18 04:05:10|259.05|256.65|259.05|256.65|259.05|256.65|259.05|256.65|0
1645157150000|2022-02-18 04:05:50|258.88|256.48|258.55|256.15|258.88|256.48|258.55|256.15|0
1645157160000|2022-02-18 04:06:00|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1645157170000|2022-02-18 04:06:10|258.8|256.4|258.8|256.4|258.8|256.4|258.72|256.32|0
1645157180000|2022-02-18 04:06:20|258.88|256.48|258.55|256.15|258.88|256.48|258.55|256.15|0
1645157190000|2022-02-18 04:06:30|258.72|256.32|258.63|256.23|258.72|256.32|258.63|256.23|0
1645157200000|2022-02-18 04:06:40|258.55|256.15|258.55|256.15|258.55|256.15|258.55|256.15|0
1645157210000|2022-02-18 04:06:50|258.63|256.23|258.72|256.32|258.72|256.32|258.63|256.23|0
1645157220000|2022-02-18 04:07:00|258.88|256.48|258.72|256.32|258.88|256.48|258.72|256.32|0
1645157230000|2022-02-18 04:07:10|258.71|256.31|258.55|256.15|258.71|256.31|258.55|256.15|0
1645157290000|2022-02-18 04:08:10|258.71|256.31|259.12|256.72|259.12|256.72|258.71|256.31|0
1645157300000|2022-02-18 04:08:20|259.04|256.64|259.04|256.64|259.04|256.64|259.04|256.64|0
1645157330000|2022-02-18 04:08:50|259.12|256.72|259.21|256.81|259.21|256.81|259.04|256.64|0
1645157340000|2022-02-18 04:09:00|259.29|256.89|259.21|256.81|259.29|256.89|259.21|256.81|0
1645157350000|2022-02-18 04:09:10|259.37|256.97|259.37|256.97|259.37|256.97|259.37|256.97|0
1645157360000|2022-02-18 04:09:20|259.54|257.14|259.54|257.14|259.54|257.14|259.54|257.14|0
1645157370000|2022-02-18 04:09:30|259.45|257.05|259.37|256.97|259.45|257.05|259.37|256.97|0
1645157400000|2022-02-18 04:10:00|259.45|257.05|259.54|257.14|259.54|257.14|259.45|257.05|0
1645157410000|2022-02-18 04:10:10|259.7|257.3|259.54|257.14|259.7|257.3|259.54|257.14|0
1645157430000|2022-02-18 04:10:30|259.62|257.22|259.45|257.05|259.62|257.22|259.45|257.05|0
1645157440000|2022-02-18 04:10:40|259.54|257.14|259.54|257.14|259.54|257.14|259.54|257.14|0
1645157450000|2022-02-18 04:10:50|259.37|256.97|259.45|257.05|259.45|257.05|259.37|256.97|0
1645157460000|2022-02-18 04:11:00|259.37|256.97|259.37|256.97|259.37|256.97|259.37|256.97|0
1645157500000|2022-02-18 04:11:40|259.45|257.05|259.45|257.05|259.45|257.05|259.37|256.97|0
1645157510000|2022-02-18 04:11:50|259.37|256.97|259.21|256.81|259.37|256.97|259.21|256.81|0
1645157530000|2022-02-18 04:12:10|259.04|256.64|258.88|256.48|259.04|256.64|258.88|256.48|0
1645157540000|2022-02-18 04:12:20|259.04|256.64|258.71|256.31|259.04|256.64|258.71|256.31|0
1645157550000|2022-02-18 04:12:30|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1645157560000|2022-02-18 04:12:40|258.71|256.31|258.54|256.14|258.71|256.31|258.54|256.14|0
1645157570000|2022-02-18 04:12:50|258.38|255.98|258.38|255.98|258.38|255.98|258.38|255.98|0
1645157580000|2022-02-18 04:13:00|258.54|256.14|258.79|256.39|258.79|256.39|258.54|256.14|0
1645157590000|2022-02-18 04:13:10|258.71|256.31|258.87|256.47|258.87|256.47|258.54|256.14|0
1645157600000|2022-02-18 04:13:20|259.04|256.64|258.95|256.55|259.04|256.64|258.95|256.55|0
1645157610000|2022-02-18 04:13:30|259.04|256.64|258.87|256.47|259.04|256.64|258.87|256.47|0
1645157630000|2022-02-18 04:13:50|258.71|256.31|258.71|256.31|258.71|256.31|258.71|256.31|0
1645157640000|2022-02-18 04:14:00|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1645157650000|2022-02-18 04:14:10|258.62|256.22|258.62|256.22|258.62|256.22|258.62|256.22|0
1645157660000|2022-02-18 04:14:20|258.54|256.14|258.71|256.31|258.71|256.31|258.54|256.14|0
1645157670000|2022-02-18 04:14:30|258.87|256.47|258.71|256.31|258.87|256.47|258.71|256.31|0
1645157680000|2022-02-18 04:14:40|258.87|256.47|258.87|256.47|258.87|256.47|258.87|256.47|0
1645157690000|2022-02-18 04:14:50|259.04|256.64|259.04|256.64|259.04|256.64|259.04|256.64|0
1645157710000|2022-02-18 04:15:10|258.95|256.55|258.87|256.47|258.95|256.55|258.87|256.47|0
1645157720000|2022-02-18 04:15:20|258.71|256.31|258.71|256.31|258.71|256.31|258.71|256.31|0
1645157740000|2022-02-18 04:15:40|258.54|256.14|258.46|256.06|258.54|256.14|258.46|256.06|0
1645157750000|2022-02-18 04:15:50|258.38|255.98|258.21|255.81|258.38|255.98|258.21|255.81|0
1645157780000|2022-02-18 04:16:20|258.29|255.89|258.12|255.72|258.29|255.89|258.12|255.72|0
1645157790000|2022-02-18 04:16:30|258.21|255.81|258.21|255.81|258.21|255.81|258.12|255.72|0
1645157800000|2022-02-18 04:16:40|258.04|255.64|258.21|255.81|258.21|255.81|258.04|255.64|0
1645157810000|2022-02-18 04:16:50|258.04|255.64|258.21|255.81|258.21|255.81|258.04|255.64|0
1645157820000|2022-02-18 04:17:00|258.04|255.64|257.88|255.48|258.04|255.64|257.88|255.48|0
1645157840000|2022-02-18 04:17:20|258.04|255.64|258.04|255.64|258.04|255.64|258.04|255.64|0
1645157850000|2022-02-18 04:17:30|258.12|255.72|258.21|255.81|258.21|255.81|258.12|255.72|0
1645157870000|2022-02-18 04:17:50|258.04|255.64|258.04|255.64|258.04|255.64|258.04|255.64|0
1645157880000|2022-02-18 04:18:00|258.21|255.81|258.04|255.64|258.21|255.81|258.04|255.64|0
1645157940000|2022-02-18 04:19:00|258.21|255.81|258.21|255.81|258.37|255.97|258.21|255.81|0
1645157950000|2022-02-18 04:19:10|258.29|255.89|258.21|255.81|258.29|255.89|258.21|255.81|0
1645157980000|2022-02-18 04:19:40|258.37|255.97|258.29|255.89|258.37|255.97|258.29|255.89|0
1645157990000|2022-02-18 04:19:50|258.21|255.81|258.37|255.97|258.37|255.97|258.21|255.81|0
1645158010000|2022-02-18 04:20:10|258.54|256.14|258.37|255.97|258.54|256.14|258.37|255.97|0
1645158020000|2022-02-18 04:20:20|258.29|255.89|258.21|255.81|258.29|255.89|258.21|255.81|0
1645158030000|2022-02-18 04:20:30|258.29|255.89|258.29|255.89|258.29|255.89|258.29|255.89|0
1645158040000|2022-02-18 04:20:40|258.21|255.81|258.21|255.81|258.21|255.81|258.21|255.81|0
1645158050000|2022-02-18 04:20:50|258.04|255.64|258.04|255.64|258.04|255.64|258.04|255.64|0
1645158070000|2022-02-18 04:21:10|257.88|255.48|257.88|255.48|257.88|255.48|257.88|255.48|0
1645158080000|2022-02-18 04:21:20|258.04|255.64|258.04|255.64|258.04|255.64|258.04|255.64|0
1645158090000|2022-02-18 04:21:30|258.21|255.81|258.21|255.81|258.21|255.81|258.21|255.81|0
1645158100000|2022-02-18 04:21:40|258.28|255.88|258.28|255.88|258.28|255.88|258.28|255.88|0
1645158110000|2022-02-18 04:21:50|258.37|255.97|258.37|255.97|258.37|255.97|258.37|255.97|0
1645158120000|2022-02-18 04:22:00|258.54|256.14|258.53|256.13|258.54|256.14|258.53|256.13|0
1645158150000|2022-02-18 04:22:30|258.61|256.21|258.53|256.13|258.61|256.21|258.53|256.13|0
1645158160000|2022-02-18 04:22:40|258.37|255.97|258.37|255.97|258.37|255.97|258.37|255.97|0
1645158170000|2022-02-18 04:22:50|258.53|256.13|258.53|256.13|258.53|256.13|258.53|256.13|0
1645158180000|2022-02-18 04:23:00|258.61|256.21|258.61|256.21|258.61|256.21|258.53|256.13|0
1645158190000|2022-02-18 04:23:10|258.53|256.13|258.53|256.13|258.53|256.13|258.53|256.13|0
1645158200000|2022-02-18 04:23:20|258.7|256.3|258.53|256.13|258.7|256.3|258.53|256.13|0
1645158240000|2022-02-18 04:24:00|258.7|256.3|258.86|256.46|258.86|256.46|258.7|256.3|0
1645158250000|2022-02-18 04:24:10|259.03|256.63|259.03|256.63|259.03|256.63|259.03|256.63|0
1645158260000|2022-02-18 04:24:20|258.86|256.46|259.03|256.63|259.03|256.63|258.7|256.3|0
1645158270000|2022-02-18 04:24:30|259.19|256.79|259.19|256.79|259.19|256.79|259.19|256.79|0
1645158280000|2022-02-18 04:24:40|259.36|256.96|259.36|256.96|259.36|256.96|259.36|256.96|0
1645158290000|2022-02-18 04:24:50|259.52|257.12|259.52|257.12|259.52|257.12|259.52|257.12|0
1645158300000|2022-02-18 04:25:00|259.86|257.46|259.86|257.46|260.02|257.62|259.86|257.46|0
1645158310000|2022-02-18 04:25:10|260.02|257.62|260.19|257.79|260.19|257.79|260.02|257.62|0
1645158320000|2022-02-18 04:25:20|260.35|257.95|260.35|257.95|260.52|258.12|260.35|257.95|0
1645158330000|2022-02-18 04:25:30|260.52|258.12|260.68|258.28|260.68|258.28|260.52|258.12|0
1645158350000|2022-02-18 04:25:50|260.85|258.45|261.18|258.78|261.18|258.78|260.85|258.45|0
1645158360000|2022-02-18 04:26:00|261.35|258.95|261.35|258.95|261.51|259.11|261.35|258.95|0
1645158370000|2022-02-18 04:26:10|260.85|258.45|260.68|258.28|260.85|258.45|260.68|258.28|0
1645158380000|2022-02-18 04:26:20|260.85|258.45|261.02|258.62|261.02|258.62|260.85|258.45|0
1645158390000|2022-02-18 04:26:30|261.18|258.78|261.01|258.61|261.18|258.78|261.01|258.61|0
1645158400000|2022-02-18 04:26:40|261.09|258.69|261.09|258.69|261.18|258.78|261.01|258.61|0
1645158410000|2022-02-18 04:26:50|261.18|258.78|261.35|258.95|261.35|258.95|261.18|258.78|0
1645158420000|2022-02-18 04:27:00|261.51|259.11|261.51|259.11|261.51|259.11|261.51|259.11|0
1645158430000|2022-02-18 04:27:10|261.68|259.28|261.68|259.28|261.68|259.28|261.68|259.28|0
1645158440000|2022-02-18 04:27:20|261.85|259.45|261.35|258.95|261.85|259.45|261.35|258.95|0
1645158450000|2022-02-18 04:27:30|261.18|258.78|261.01|258.61|261.18|258.78|261.01|258.61|0
1645158460000|2022-02-18 04:27:40|261.18|258.78|261.01|258.61|261.18|258.78|261.01|258.61|0
1645158470000|2022-02-18 04:27:50|260.52|258.12|260.85|258.45|260.85|258.45|260.52|258.12|0
1645158480000|2022-02-18 04:28:00|260.68|258.28|260.68|258.28|260.68|258.28|260.68|258.28|0
1645158500000|2022-02-18 04:28:20|260.76|258.36|260.85|258.45|260.85|258.45|260.76|258.36|0
1645158510000|2022-02-18 04:28:30|261.01|258.61|261.01|258.61|261.01|258.61|261.01|258.61|0
1645158520000|2022-02-18 04:28:40|260.85|258.45|260.85|258.45|260.85|258.45|260.85|258.45|0
1645158540000|2022-02-18 04:29:00|260.68|258.28|260.51|258.11|260.68|258.28|260.51|258.11|0
1645158550000|2022-02-18 04:29:10|260.43|258.03|260.51|258.11|260.51|258.11|260.43|258.03|0
1645158560000|2022-02-18 04:29:20|260.43|258.03|260.35|257.95|260.43|258.03|260.35|257.95|0
1645158570000|2022-02-18 04:29:30|260.1|257.7|260.18|257.78|260.18|257.78|260.1|257.7|0
1645158580000|2022-02-18 04:29:40|260.02|257.62|260.02|257.62|260.02|257.62|260.02|257.62|0
1645158590000|2022-02-18 04:29:50|259.85|257.45|260.1|257.7|260.1|257.7|259.85|257.45|0
1645158600000|2022-02-18 04:30:00|259.93|257.53|260.02|257.62|260.02|257.62|259.93|257.53|0
1645158610000|2022-02-18 04:30:10|259.35|256.95|259.19|256.79|259.35|256.95|259.19|256.79|0
1645158620000|2022-02-18 04:30:20|259.35|256.95|259.19|256.79|259.35|256.95|259.19|256.79|0
1645158640000|2022-02-18 04:30:40|259.35|256.95|259.35|256.95|259.52|257.12|259.35|256.95|0
1645158650000|2022-02-18 04:30:50|259.19|256.79|259.19|256.79|259.19|256.79|259.19|256.79|0
1645158660000|2022-02-18 04:31:00|259.35|256.95|259.35|256.95|259.35|256.95|259.19|256.79|0
1645158670000|2022-02-18 04:31:10|259.52|257.12|259.52|257.12|259.52|257.12|259.52|257.12|0
1645158690000|2022-02-18 04:31:30|259.68|257.28|259.52|257.12|259.68|257.28|259.52|257.12|0
1645158700000|2022-02-18 04:31:40|259.68|257.28|259.52|257.12|259.68|257.28|259.52|257.12|0
1645158710000|2022-02-18 04:31:50|259.35|256.95|259.35|256.95|259.35|256.95|259.35|256.95|0
1645158720000|2022-02-18 04:32:00|259.19|256.79|259.35|256.95|259.35|256.95|259.02|256.62|0
1645158730000|2022-02-18 04:32:10|259.27|256.87|259.52|257.12|259.52|257.12|259.27|256.87|0
1645158740000|2022-02-18 04:32:20|259.43|257.03|259.35|256.95|259.43|257.03|259.35|256.95|0
1645158750000|2022-02-18 04:32:30|259.27|256.87|259.35|256.95|259.35|256.95|259.27|256.87|0
1645158760000|2022-02-18 04:32:40|259.19|256.79|259.19|256.79|259.19|256.79|259.19|256.79|0
1645158770000|2022-02-18 04:32:50|259.02|256.62|259.02|256.62|259.02|256.62|259.02|256.62|0
1645158780000|2022-02-18 04:33:00|259.1|256.7|259.02|256.62|259.1|256.7|259.02|256.62|0
1645158800000|2022-02-18 04:33:20|259.19|256.79|259.35|256.95|259.35|256.95|259.19|256.79|0
1645158810000|2022-02-18 04:33:30|259.19|256.79|259.18|256.78|259.19|256.79|259.18|256.78|0
1645158830000|2022-02-18 04:33:50|259.02|256.62|259.02|256.62|259.02|256.62|259.02|256.62|0
1645158860000|2022-02-18 04:34:20|259.18|256.78|259.35|256.95|259.35|256.95|259.02|256.62|0
1645158870000|2022-02-18 04:34:30|259.18|256.78|259.43|257.03|259.43|257.03|259.18|256.78|0
1645158880000|2022-02-18 04:34:40|259.18|256.78|259.43|257.03|259.43|257.03|259.18|256.78|0
1645158890000|2022-02-18 04:34:50|259.35|256.95|259.35|256.95|259.35|256.95|259.35|256.95|0
1645158910000|2022-02-18 04:35:10|259.51|257.11|259.68|257.28|259.68|257.28|259.51|257.11|0
1645158920000|2022-02-18 04:35:20|259.85|257.45|259.68|257.28|259.85|257.45|259.68|257.28|0
1645158930000|2022-02-18 04:35:30|259.51|257.11|259.68|257.28|259.85|257.45|259.51|257.11|0
1645158950000|2022-02-18 04:35:50|259.51|257.11|259.51|257.11|259.51|257.11|259.51|257.11|0
1645158970000|2022-02-18 04:36:10|258.89|256.49|258.72|256.32|258.89|256.49|258.72|256.32|0
1645158980000|2022-02-18 04:36:20|258.89|256.49|258.72|256.32|258.89|256.49|258.72|256.32|0
1645158990000|2022-02-18 04:36:30|258.89|256.49|258.55|256.15|258.89|256.49|258.55|256.15|0
1645159000000|2022-02-18 04:36:40|258.89|256.49|258.72|256.32|258.89|256.49|258.72|256.32|0
1645159010000|2022-02-18 04:36:50|258.8|256.4|258.89|256.49|258.89|256.49|258.8|256.4|0
1645159020000|2022-02-18 04:37:00|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1645159030000|2022-02-18 04:37:10|258.8|256.4|258.72|256.32|258.8|256.4|258.72|256.32|0
1645159060000|2022-02-18 04:37:40|258.63|256.23|258.39|255.99|258.63|256.23|258.39|255.99|0
1645159070000|2022-02-18 04:37:50|258.47|256.07|258.39|255.99|258.47|256.07|258.39|255.99|0
1645159080000|2022-02-18 04:38:00|258.47|256.07|258.39|255.99|258.47|256.07|258.39|255.99|0
1645159090000|2022-02-18 04:38:10|258.22|255.82|258.22|255.82|258.22|255.82|258.22|255.82|0
1645159100000|2022-02-18 04:38:20|258.3|255.9|258.39|255.99|258.39|255.99|258.3|255.9|0
1645159120000|2022-02-18 04:38:40|258.47|256.07|258.55|256.15|258.55|256.15|258.47|256.07|0
1645159130000|2022-02-18 04:38:50|258.63|256.23|258.63|256.23|258.72|256.32|258.63|256.23|0
1645159140000|2022-02-18 04:39:00|258.55|256.15|258.55|256.15|258.55|256.15|258.55|256.15|0
1645159150000|2022-02-18 04:39:10|258.39|255.99|258.3|255.9|258.39|255.99|258.3|255.9|0
1645159160000|2022-02-18 04:39:20|258.22|255.82|258.13|255.73|258.22|255.82|258.13|255.73|0
1645159170000|2022-02-18 04:39:30|258.22|255.82|258.06|255.66|258.22|255.82|258.06|255.66|0
1645159180000|2022-02-18 04:39:40|258.13|255.73|258.06|255.66|258.13|255.73|258.06|255.66|0
1645159190000|2022-02-18 04:39:50|258.13|255.73|258.05|255.65|258.13|255.73|258.05|255.65|0
1645159200000|2022-02-18 04:40:00|258.22|255.82|258.3|255.9|258.47|256.07|258.22|255.82|0
1645159210000|2022-02-18 04:40:10|258.39|255.99|258.3|255.9|258.39|255.99|258.22|255.82|0
1645159220000|2022-02-18 04:40:20|258.22|255.82|258.13|255.73|258.22|255.82|258.13|255.73|0
1645159230000|2022-02-18 04:40:30|258.05|255.65|257.89|255.49|258.05|255.65|257.89|255.49|0
1645159240000|2022-02-18 04:40:40|257.72|255.32|257.89|255.49|257.89|255.49|257.72|255.32|0
1645159250000|2022-02-18 04:40:50|257.97|255.57|257.89|255.49|257.97|255.57|257.89|255.49|0
1645159260000|2022-02-18 04:41:00|257.97|255.57|258.05|255.65|258.05|255.65|257.97|255.57|0
1645159270000|2022-02-18 04:41:10|258.13|255.73|258.05|255.65|258.13|255.73|257.89|255.49|0
1645159280000|2022-02-18 04:41:20|258.13|255.73|258.22|255.82|258.22|255.82|258.05|255.65|0
1645159290000|2022-02-18 04:41:30|258.05|255.65|258.22|255.82|258.22|255.82|258.05|255.65|0
1645159300000|2022-02-18 04:41:40|258.13|255.73|258.05|255.65|258.13|255.73|258.05|255.65|0
1645159310000|2022-02-18 04:41:50|258.13|255.73|258.13|255.73|258.13|255.73|258.13|255.73|0
1645159320000|2022-02-18 04:42:00|258.05|255.65|258.22|255.82|258.22|255.82|258.05|255.65|0
1645159330000|2022-02-18 04:42:10|258.3|255.9|258.38|255.98|258.38|255.98|258.3|255.9|0
1645159340000|2022-02-18 04:42:20|258.22|255.82|258.22|255.82|258.38|255.98|258.22|255.82|0
1645159350000|2022-02-18 04:42:30|258.3|255.9|258.22|255.82|258.3|255.9|258.22|255.82|0
1645159360000|2022-02-18 04:42:40|257.89|255.49|257.89|255.49|257.89|255.49|257.89|255.49|0
1645159380000|2022-02-18 04:43:00|258.05|255.65|258.22|255.82|258.22|255.82|258.05|255.65|0
1645159400000|2022-02-18 04:43:20|258.3|255.9|257.89|255.49|258.3|255.9|257.89|255.49|0
1645159410000|2022-02-18 04:43:30|257.97|255.57|257.89|255.49|257.97|255.57|257.89|255.49|0
1645159420000|2022-02-18 04:43:40|258.22|255.82|258.05|255.65|258.22|255.82|258.05|255.65|0
1645159430000|2022-02-18 04:43:50|258.22|255.82|258.22|255.82|258.22|255.82|258.22|255.82|0
1645159440000|2022-02-18 04:44:00|258.05|255.65|258.05|255.65|258.05|255.65|258.05|255.65|0
1645159450000|2022-02-18 04:44:10|258.38|255.98|258.38|255.98|258.38|255.98|258.38|255.98|0
1645159460000|2022-02-18 04:44:20|258.22|255.82|258.22|255.82|258.22|255.82|258.22|255.82|0
1645159470000|2022-02-18 04:44:30|258.38|255.98|258.38|255.98|258.38|255.98|258.38|255.98|0
1645159480000|2022-02-18 04:44:40|258.3|255.9|258.3|255.9|258.38|255.98|258.3|255.9|0
1645159490000|2022-02-18 04:44:50|258.38|255.98|258.22|255.82|258.38|255.98|258.22|255.82|0
1645159510000|2022-02-18 04:45:10|258.05|255.65|258.22|255.82|258.22|255.82|258.05|255.65|0
1645159520000|2022-02-18 04:45:20|258.21|255.81|258.21|255.81|258.21|255.81|258.21|255.81|0
1645159530000|2022-02-18 04:45:30|258.38|255.98|258.38|255.98|258.38|255.98|258.38|255.98|0
1645159540000|2022-02-18 04:45:40|258.21|255.81|258.21|255.81|258.21|255.81|258.21|255.81|0
1645159550000|2022-02-18 04:45:50|258.05|255.65|258.21|255.81|258.21|255.81|258.05|255.65|0
1645159560000|2022-02-18 04:46:00|258.13|255.73|258.21|255.81|258.21|255.81|258.13|255.73|0
1645159580000|2022-02-18 04:46:20|258.05|255.65|258.05|255.65|258.05|255.65|258.05|255.65|0
1645159600000|2022-02-18 04:46:40|258.13|255.73|258.05|255.65|258.13|255.73|258.05|255.65|0
1645159610000|2022-02-18 04:46:50|257.88|255.48|257.72|255.32|257.88|255.48|257.72|255.32|0
1645159620000|2022-02-18 04:47:00|257.88|255.48|257.88|255.48|257.88|255.48|257.88|255.48|0
1645159640000|2022-02-18 04:47:20|257.8|255.4|257.72|255.32|257.8|255.4|257.72|255.32|0
1645159650000|2022-02-18 04:47:30|257.55|255.15|257.39|254.99|257.55|255.15|257.39|254.99|0
1645159660000|2022-02-18 04:47:40|257.55|255.15|257.39|254.99|257.55|255.15|257.39|254.99|0
1645159680000|2022-02-18 04:48:00|257.22|254.82|257.72|255.32|257.72|255.32|257.22|254.82|0
1645159710000|2022-02-18 04:48:30|257.8|255.4|257.72|255.32|257.8|255.4|257.72|255.32|0
1645159740000|2022-02-18 04:49:00|257.88|255.48|257.72|255.32|257.88|255.48|257.72|255.32|0
1645159750000|2022-02-18 04:49:10|257.88|255.48|257.55|255.15|257.88|255.48|257.55|255.15|0
1645159760000|2022-02-18 04:49:20|257.71|255.31|257.55|255.15|257.71|255.31|257.55|255.15|0
1645159770000|2022-02-18 04:49:30|257.71|255.31|257.71|255.31|257.71|255.31|257.71|255.31|0
1645159780000|2022-02-18 04:49:40|257.88|255.48|257.88|255.48|257.88|255.48|257.88|255.48|0
1645159790000|2022-02-18 04:49:50|257.71|255.31|257.71|255.31|257.88|255.48|257.71|255.31|0
1645159800000|2022-02-18 04:50:00|257.55|255.15|257.71|255.31|257.71|255.31|257.55|255.15|0
1645159810000|2022-02-18 04:50:10|257.63|255.23|257.71|255.31|257.71|255.31|257.63|255.23|0
1645159820000|2022-02-18 04:50:20|257.63|255.23|257.55|255.15|257.88|255.48|257.55|255.15|0
1645159830000|2022-02-18 04:50:30|257.71|255.31|257.79|255.39|257.79|255.39|257.71|255.31|0
1645159840000|2022-02-18 04:50:40|257.88|255.48|257.88|255.48|258.04|255.64|257.88|255.48|0
1645159850000|2022-02-18 04:50:50|257.96|255.56|257.96|255.56|257.96|255.56|257.96|255.56|0
1645159860000|2022-02-18 04:51:00|257.88|255.48|258.04|255.64|258.04|255.64|257.88|255.48|0
1645159870000|2022-02-18 04:51:10|257.88|255.48|257.71|255.31|257.88|255.48|257.71|255.31|0
1645159880000|2022-02-18 04:51:20|257.79|255.39|257.71|255.31|257.88|255.48|257.71|255.31|0
1645159890000|2022-02-18 04:51:30|257.88|255.48|257.79|255.39|257.88|255.48|257.79|255.39|0
1645159900000|2022-02-18 04:51:40|257.71|255.31|257.55|255.15|257.79|255.39|257.55|255.15|0
1645159910000|2022-02-18 04:51:50|257.71|255.31|257.88|255.48|257.88|255.48|257.63|255.23|0
1645159920000|2022-02-18 04:52:00|257.96|255.56|258.04|255.64|258.04|255.64|257.96|255.56|0
1645159930000|2022-02-18 04:52:10|257.88|255.48|257.96|255.56|257.96|255.56|257.88|255.48|0
1645159940000|2022-02-18 04:52:20|258.04|255.64|257.88|255.48|258.04|255.64|257.88|255.48|0
1645159970000|2022-02-18 04:52:50|257.55|255.15|257.71|255.31|257.71|255.31|257.55|255.15|0
1645159990000|2022-02-18 04:53:10|257.55|255.15|257.55|255.15|257.55|255.15|257.55|255.15|0
1645160000000|2022-02-18 04:53:20|257.62|255.22|257.62|255.22|257.62|255.22|257.62|255.22|0
1645160010000|2022-02-18 04:53:30|257.71|255.31|257.71|255.31|257.71|255.31|257.71|255.31|0
1645160020000|2022-02-18 04:53:40|257.62|255.22|257.62|255.22|257.62|255.22|257.62|255.22|0
1645160030000|2022-02-18 04:53:50|257.71|255.31|257.79|255.39|257.79|255.39|257.71|255.31|0
1645160040000|2022-02-18 04:54:00|257.88|255.48|257.79|255.39|257.88|255.48|257.79|255.39|0
1645160050000|2022-02-18 04:54:10|257.88|255.48|257.79|255.39|257.88|255.48|257.79|255.39|0
1645160060000|2022-02-18 04:54:20|257.88|255.48|257.79|255.39|257.88|255.48|257.79|255.39|0
1645160070000|2022-02-18 04:54:30|257.71|255.31|257.71|255.31|257.71|255.31|257.71|255.31|0
1645160100000|2022-02-18 04:55:00|257.46|255.06|257.71|255.31|257.71|255.31|257.46|255.06|0
1645160110000|2022-02-18 04:55:10|257.62|255.22|257.54|255.14|257.62|255.22|257.54|255.14|0
1645160120000|2022-02-18 04:55:20|257.38|254.98|257.54|255.14|257.54|255.14|257.38|254.98|0
1645160130000|2022-02-18 04:55:30|257.46|255.06|257.46|255.06|257.46|255.06|257.46|255.06|0
1645160140000|2022-02-18 04:55:40|257.38|254.98|257.46|255.06|257.46|255.06|257.38|254.98|0
1645160150000|2022-02-18 04:55:50|257.38|254.98|257.38|254.98|257.38|254.98|257.38|254.98|0
1645160170000|2022-02-18 04:56:10|257.21|254.81|256.96|254.56|257.21|254.81|256.88|254.48|0
1645160180000|2022-02-18 04:56:20|257.05|254.65|257.21|254.81|257.21|254.81|257.05|254.65|0
1645160190000|2022-02-18 04:56:30|257.05|254.65|257.05|254.65|257.05|254.65|257.05|254.65|0
1645160210000|2022-02-18 04:56:50|257.21|254.81|257.05|254.65|257.21|254.81|257.05|254.65|0
1645160220000|2022-02-18 04:57:00|257.13|254.73|257.05|254.65|257.21|254.81|257.05|254.65|0
1645160230000|2022-02-18 04:57:10|257.13|254.73|257.05|254.65|257.13|254.73|257.05|254.65|0
1645160260000|2022-02-18 04:57:40|257.21|254.81|257.21|254.81|257.21|254.81|257.13|254.73|0
1645160280000|2022-02-18 04:58:00|256.88|254.48|256.88|254.48|256.88|254.48|256.88|254.48|0
1645160310000|2022-02-18 04:58:30|256.72|254.32|256.71|254.31|256.72|254.32|256.71|254.31|0
1645160330000|2022-02-18 04:58:50|256.38|253.98|256.55|254.15|256.55|254.15|256.38|253.98|0
1645160340000|2022-02-18 04:59:00|256.38|253.98|256.71|254.31|256.71|254.31|256.38|253.98|0
1645160350000|2022-02-18 04:59:10|256.55|254.15|257.04|254.64|257.04|254.64|256.55|254.15|0
1645160370000|2022-02-18 04:59:30|256.88|254.48|256.88|254.48|256.88|254.48|256.88|254.48|0
1645160390000|2022-02-18 04:59:50|256.79|254.39|256.71|254.31|256.79|254.39|256.71|254.31|0
1645160400000|2022-02-18 05:00:00|256.55|254.15|256.38|253.98|256.55|254.15|256.38|253.98|0
1645160410000|2022-02-18 05:00:10|256.55|254.15|256.71|254.31|256.71|254.31|256.55|254.15|0
1645160420000|2022-02-18 05:00:20|256.88|254.48|256.88|254.48|256.88|254.48|256.88|254.48|0
1645160430000|2022-02-18 05:00:30|257.04|254.64|257.04|254.64|257.04|254.64|257.04|254.64|0
1645160440000|2022-02-18 05:00:40|256.88|254.48|257.04|254.64|257.04|254.64|256.88|254.48|0
1645160450000|2022-02-18 05:00:50|257.12|254.72|257.04|254.64|257.12|254.72|257.04|254.64|0
1645160460000|2022-02-18 05:01:00|256.96|254.56|257.04|254.64|257.04|254.64|256.96|254.56|0
1645160470000|2022-02-18 05:01:10|257.21|254.81|257.21|254.81|257.21|254.81|257.21|254.81|0
1645160500000|2022-02-18 05:01:40|257.04|254.64|257.21|254.81|257.21|254.81|257.04|254.64|0
1645160520000|2022-02-18 05:02:00|257.04|254.64|257.21|254.81|257.21|254.81|257.04|254.64|0
1645160530000|2022-02-18 05:02:10|257.29|254.89|257.29|254.89|257.29|254.89|257.21|254.81|0
1645160540000|2022-02-18 05:02:20|257.37|254.97|257.54|255.14|257.54|255.14|257.37|254.97|0
1645160550000|2022-02-18 05:02:30|257.7|255.3|257.54|255.14|257.7|255.3|257.54|255.14|0
1645160560000|2022-02-18 05:02:40|257.45|255.05|257.37|254.97|257.45|255.05|257.37|254.97|0
1645160580000|2022-02-18 05:03:00|257.54|255.14|257.45|255.05|257.54|255.14|257.45|255.05|0
1645160590000|2022-02-18 05:03:10|257.54|255.14|257.54|255.14|257.54|255.14|257.54|255.14|0
1645160600000|2022-02-18 05:03:20|257.45|255.05|257.54|255.14|257.54|255.14|257.45|255.05|0
1645160610000|2022-02-18 05:03:30|257.37|254.97|257.37|254.97|257.54|255.14|257.37|254.97|0
1645160620000|2022-02-18 05:03:40|257.54|255.14|257.54|255.14|257.54|255.14|257.37|254.97|0
1645160630000|2022-02-18 05:03:50|257.45|255.05|257.54|255.14|257.54|255.14|257.45|255.05|0
1645160640000|2022-02-18 05:04:00|257.7|255.3|257.61|255.21|257.7|255.3|257.54|255.14|0
1645160650000|2022-02-18 05:04:10|257.7|255.3|257.87|255.47|257.87|255.47|257.7|255.3|0
1645160660000|2022-02-18 05:04:20|257.7|255.3|257.7|255.3|257.7|255.3|257.7|255.3|0
1645160680000|2022-02-18 05:04:40|257.87|255.47|257.7|255.3|257.87|255.47|257.7|255.3|0
1645160700000|2022-02-18 05:05:00|257.86|255.46|257.7|255.3|257.86|255.46|257.7|255.3|0
1645160710000|2022-02-18 05:05:10|257.86|255.46|257.86|255.46|257.86|255.46|257.86|255.46|0
1645160720000|2022-02-18 05:05:20|257.7|255.3|257.53|255.13|257.7|255.3|257.53|255.13|0
1645160730000|2022-02-18 05:05:30|257.61|255.21|257.7|255.3|257.7|255.3|257.61|255.21|0
1645160740000|2022-02-18 05:05:40|257.53|255.13|257.53|255.13|257.61|255.21|257.53|255.13|0
1645160750000|2022-02-18 05:05:50|257.37|254.97|257.37|254.97|257.37|254.97|257.2|254.8|0
1645160760000|2022-02-18 05:06:00|257.28|254.88|257.04|254.64|257.37|254.97|257.04|254.64|0
1645160780000|2022-02-18 05:06:20|256.95|254.55|256.95|254.55|256.95|254.55|256.95|254.55|0
1645160790000|2022-02-18 05:06:30|257.04|254.64|257.04|254.64|257.04|254.64|256.87|254.47|0
1645160810000|2022-02-18 05:06:50|256.95|254.55|257.2|254.8|257.2|254.8|256.95|254.55|0
1645160820000|2022-02-18 05:07:00|257.04|254.64|257.2|254.8|257.2|254.8|257.04|254.64|0
1645160840000|2022-02-18 05:07:20|257.12|254.72|257.04|254.64|257.12|254.72|257.04|254.64|0
1645160850000|2022-02-18 05:07:30|257.2|254.8|257.04|254.64|257.2|254.8|257.04|254.64|0
1645160860000|2022-02-18 05:07:40|257.2|254.8|257.2|254.8|257.2|254.8|257.2|254.8|0
1645160870000|2022-02-18 05:07:50|257.04|254.64|256.95|254.55|257.12|254.72|256.95|254.55|0
1645160880000|2022-02-18 05:08:00|257.2|254.8|257.04|254.64|257.2|254.8|256.95|254.55|0
1645160890000|2022-02-18 05:08:10|256.95|254.55|257.04|254.64|257.04|254.64|256.95|254.55|0
1645160920000|2022-02-18 05:08:40|256.95|254.55|256.95|254.55|256.95|254.55|256.95|254.55|0
1645160930000|2022-02-18 05:08:50|256.87|254.47|256.87|254.47|256.87|254.47|256.87|254.47|0
1645160940000|2022-02-18 05:09:00|256.95|254.55|256.87|254.47|256.95|254.55|256.87|254.47|0
1645160950000|2022-02-18 05:09:10|256.7|254.3|256.7|254.3|256.7|254.3|256.7|254.3|0
1645160960000|2022-02-18 05:09:20|256.37|253.97|256.7|254.3|256.7|254.3|256.37|253.97|0
1645160980000|2022-02-18 05:09:40|256.54|254.14|256.54|254.14|256.54|254.14|256.45|254.05|0
1645160990000|2022-02-18 05:09:50|256.7|254.3|256.62|254.22|256.7|254.3|256.54|254.14|0
1645161000000|2022-02-18 05:10:00|256.54|254.14|256.7|254.3|256.7|254.3|256.54|254.14|0
1645161010000|2022-02-18 05:10:10|256.87|254.47|256.87|254.47|256.87|254.47|256.87|254.47|0
1645161020000|2022-02-18 05:10:20|257.03|254.63|257.2|254.8|257.2|254.8|257.03|254.63|0
1645161030000|2022-02-18 05:10:30|257.03|254.63|257.2|254.8|257.2|254.8|257.03|254.63|0
1645161040000|2022-02-18 05:10:40|257.28|254.88|257.2|254.8|257.28|254.88|257.2|254.8|0
1645161050000|2022-02-18 05:10:50|257.28|254.88|257.2|254.8|257.28|254.88|257.2|254.8|0
1645161060000|2022-02-18 05:11:00|257.03|254.63|256.95|254.55|257.03|254.63|256.95|254.55|0
1645161070000|2022-02-18 05:11:10|257.03|254.63|256.37|253.97|257.03|254.63|256.37|253.97|0
1645161080000|2022-02-18 05:11:20|256.45|254.05|256.54|254.14|256.54|254.14|256.45|254.05|0
1645161100000|2022-02-18 05:11:40|256.45|254.05|256.37|253.97|256.45|254.05|256.37|253.97|0
1645161110000|2022-02-18 05:11:50|256.7|254.3|256.21|253.81|256.7|254.3|256.21|253.81|0
1645161120000|2022-02-18 05:12:00|256.37|253.97|256.54|254.14|256.7|254.3|256.37|253.97|0
1645161130000|2022-02-18 05:12:10|256.62|254.22|256.54|254.14|256.62|254.22|256.54|254.14|0
1645161150000|2022-02-18 05:12:30|256.45|254.05|256.45|254.05|256.54|254.14|256.45|254.05|0
1645161160000|2022-02-18 05:12:40|256.37|253.97|256.37|253.97|256.37|253.97|256.29|253.89|0
1645161180000|2022-02-18 05:13:00|256.21|253.81|256.29|253.89|256.37|253.97|256.21|253.81|0
1645161190000|2022-02-18 05:13:10|256.37|253.97|256.45|254.05|256.45|254.05|256.29|253.89|0
1645161200000|2022-02-18 05:13:20|256.54|254.14|256.54|254.14|256.54|254.14|256.54|254.14|0
1645161210000|2022-02-18 05:13:30|256.45|254.05|256.54|254.14|256.54|254.14|256.45|254.05|0
1645161220000|2022-02-18 05:13:40|256.61|254.21|256.61|254.21|256.61|254.21|256.61|254.21|0
1645161230000|2022-02-18 05:13:50|256.54|254.14|256.7|254.3|256.7|254.3|256.54|254.14|0
1645161240000|2022-02-18 05:14:00|256.61|254.21|256.78|254.38|256.78|254.38|256.61|254.21|0
1645161250000|2022-02-18 05:14:10|256.86|254.46|256.78|254.38|256.86|254.46|256.7|254.3|0
1645161260000|2022-02-18 05:14:20|256.7|254.3|256.53|254.13|256.7|254.3|256.53|254.13|0
1645161270000|2022-02-18 05:14:30|256.61|254.21|256.7|254.3|256.7|254.3|256.53|254.13|0
1645161280000|2022-02-18 05:14:40|256.61|254.21|256.53|254.13|256.61|254.21|256.53|254.13|0
1645161290000|2022-02-18 05:14:50|256.37|253.97|256.53|254.13|256.53|254.13|256.37|253.97|0
1645161300000|2022-02-18 05:15:00|256.37|253.97|256.37|253.97|256.37|253.97|256.28|253.88|0
1645161310000|2022-02-18 05:15:10|256.7|254.3|256.37|253.97|256.7|254.3|256.37|253.97|0
1645161320000|2022-02-18 05:15:20|256.53|254.13|256.37|253.97|256.53|254.13|256.37|253.97|0
1645161330000|2022-02-18 05:15:30|256.28|253.88|256.53|254.13|256.53|254.13|256.2|253.8|0
1645161360000|2022-02-18 05:16:00|256.61|254.21|256.86|254.46|256.86|254.46|256.61|254.21|0
1645161370000|2022-02-18 05:16:10|256.53|254.13|256.53|254.13|256.7|254.3|256.53|254.13|0
1645161380000|2022-02-18 05:16:20|256.7|254.3|256.7|254.3|256.7|254.3|256.53|254.13|0
1645161390000|2022-02-18 05:16:30|256.61|254.21|256.7|254.3|256.7|254.3|256.61|254.21|0
1645161400000|2022-02-18 05:16:40|256.78|254.38|256.86|254.46|256.86|254.46|256.7|254.3|0
1645161420000|2022-02-18 05:17:00|257.03|254.63|257.03|254.63|257.19|254.79|257.03|254.63|0
1645161430000|2022-02-18 05:17:10|257.19|254.79|257.44|255.04|257.44|255.04|257.19|254.79|0
1645161440000|2022-02-18 05:17:20|257.36|254.96|257.19|254.79|257.36|254.96|257.19|254.79|0
1645161450000|2022-02-18 05:17:30|257.36|254.96|257.36|254.96|257.36|254.96|257.36|254.96|0
1645161460000|2022-02-18 05:17:40|257.27|254.87|257.27|254.87|257.27|254.87|257.27|254.87|0
1645161470000|2022-02-18 05:17:50|257.36|254.96|257.27|254.87|257.36|254.96|257.27|254.87|0
1645161480000|2022-02-18 05:18:00|257.36|254.96|257.52|255.12|257.52|255.12|257.36|254.96|0
1645161490000|2022-02-18 05:18:10|257.44|255.04|257.36|254.96|257.52|255.12|257.36|254.96|0
1645161500000|2022-02-18 05:18:20|257.19|254.79|257.27|254.87|257.36|254.96|257.19|254.79|0
1645161510000|2022-02-18 05:18:30|257.36|254.96|257.19|254.79|257.36|254.96|257.19|254.79|0
1645161560000|2022-02-18 05:19:20|256.86|254.46|257.19|254.79|257.19|254.79|256.86|254.46|0
1645161570000|2022-02-18 05:19:30|257.27|254.87|257.27|254.87|257.35|254.95|257.27|254.87|0
1645161580000|2022-02-18 05:19:40|257.19|254.79|257.19|254.79|257.19|254.79|257.19|254.79|0
1645161590000|2022-02-18 05:19:50|257.1|254.7|257.19|254.79|257.19|254.79|257.1|254.7|0
1645161600000|2022-02-18 05:20:00|257.35|254.95|257.19|254.79|257.35|254.95|257.19|254.79|0
1645161620000|2022-02-18 05:20:20|257.02|254.62|256.86|254.46|257.02|254.62|256.86|254.46|0
1645161630000|2022-02-18 05:20:30|256.69|254.29|256.53|254.13|256.69|254.29|256.53|254.13|0
1645161640000|2022-02-18 05:20:40|256.36|253.96|256.36|253.96|256.36|253.96|256.2|253.8|0
1645161650000|2022-02-18 05:20:50|256.28|253.88|256.2|253.8|256.36|253.96|256.2|253.8|0
1645161670000|2022-02-18 05:21:10|256.11|253.71|256.36|253.96|256.36|253.96|256.11|253.71|0
1645161680000|2022-02-18 05:21:20|256.53|254.13|256.53|254.13|256.53|254.13|256.53|254.13|0
1645161690000|2022-02-18 05:21:30|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1645161700000|2022-02-18 05:21:40|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1645161720000|2022-02-18 05:22:00|256.11|253.71|256.2|253.8|256.2|253.8|256.11|253.71|0
1645161730000|2022-02-18 05:22:10|256.11|253.71|256.11|253.71|256.2|253.8|256.11|253.71|0
1645161740000|2022-02-18 05:22:20|256.03|253.63|256.2|253.8|256.2|253.8|256.03|253.63|0
1645161750000|2022-02-18 05:22:30|256.11|253.71|256.2|253.8|256.2|253.8|256.11|253.71|0
1645161760000|2022-02-18 05:22:40|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1645161770000|2022-02-18 05:22:50|256.2|253.8|256.2|253.8|256.28|253.88|256.2|253.8|0
1645161780000|2022-02-18 05:23:00|256.36|253.96|256.36|253.96|256.36|253.96|256.2|253.8|0
1645161830000|2022-02-18 05:23:50|256.2|253.8|256.36|253.96|256.36|253.96|256.2|253.8|0
1645161850000|2022-02-18 05:24:10|256.2|253.8|256.19|253.79|256.2|253.8|256.19|253.79|0
1645161860000|2022-02-18 05:24:20|256.03|253.63|256.19|253.79|256.19|253.79|256.03|253.63|0
1645161870000|2022-02-18 05:24:30|256.03|253.63|255.7|253.3|256.03|253.63|255.7|253.3|0
1645161880000|2022-02-18 05:24:40|255.54|253.14|255.7|253.3|255.87|253.47|255.54|253.14|0
1645161900000|2022-02-18 05:25:00|255.61|253.21|255.61|253.21|255.61|253.21|255.61|253.21|0
1645161910000|2022-02-18 05:25:10|255.7|253.3|255.7|253.3|255.7|253.3|255.61|253.21|0
1645161920000|2022-02-18 05:25:20|255.61|253.21|255.78|253.38|255.86|253.46|255.61|253.21|0
1645161930000|2022-02-18 05:25:30|255.7|253.3|255.53|253.13|255.7|253.3|255.53|253.13|0
1645161940000|2022-02-18 05:25:40|255.61|253.21|255.86|253.46|255.86|253.46|255.61|253.21|0
1645161960000|2022-02-18 05:26:00|255.53|253.13|255.53|253.13|255.53|253.13|255.53|253.13|0
1645161970000|2022-02-18 05:26:10|255.61|253.21|255.7|253.3|255.7|253.3|255.61|253.21|0
1645161980000|2022-02-18 05:26:20|255.53|253.13|255.53|253.13|255.53|253.13|255.53|253.13|0
1645162000000|2022-02-18 05:26:40|255.7|253.3|255.53|253.13|255.7|253.3|255.53|253.13|0
1645162010000|2022-02-18 05:26:50|255.7|253.3|255.7|253.3|255.7|253.3|255.53|253.13|0
1645162020000|2022-02-18 05:27:00|255.61|253.21|255.86|253.46|255.86|253.46|255.61|253.21|0
1645162030000|2022-02-18 05:27:10|255.94|253.54|255.94|253.54|256.03|253.63|255.94|253.54|0
1645162040000|2022-02-18 05:27:20|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1645162050000|2022-02-18 05:27:30|256.11|253.71|256.36|253.96|256.36|253.96|256.11|253.71|0
1645162060000|2022-02-18 05:27:40|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1645162070000|2022-02-18 05:27:50|256.11|253.71|256.03|253.63|256.19|253.79|256.03|253.63|0
1645162080000|2022-02-18 05:28:00|256.11|253.71|256.19|253.79|256.19|253.79|256.11|253.71|0
1645162090000|2022-02-18 05:28:10|256.11|253.71|256.19|253.79|256.19|253.79|256.11|253.71|0
1645162100000|2022-02-18 05:28:20|256.11|253.71|256.19|253.79|256.19|253.79|256.11|253.71|0
1645162110000|2022-02-18 05:28:30|256.11|253.71|256.19|253.79|256.19|253.79|256.11|253.71|0
1645162120000|2022-02-18 05:28:40|256.36|253.96|256.19|253.79|256.36|253.96|256.19|253.79|0
1645162130000|2022-02-18 05:28:50|256.36|253.96|256.19|253.79|256.36|253.96|256.19|253.79|0
1645162150000|2022-02-18 05:29:10|256.03|253.63|256.03|253.63|256.19|253.79|256.03|253.63|0
1645162170000|2022-02-18 05:29:30|255.86|253.46|255.86|253.46|255.86|253.46|255.86|253.46|0
1645162180000|2022-02-18 05:29:40|255.77|253.37|255.77|253.37|255.77|253.37|255.7|253.3|0
1645162190000|2022-02-18 05:29:50|255.7|253.3|255.7|253.3|255.7|253.3|255.7|253.3|0
1645162200000|2022-02-18 05:30:00|255.86|253.46|256.02|253.62|256.02|253.62|255.86|253.46|0
1645162220000|2022-02-18 05:30:20|256.19|253.79|256.52|254.12|256.52|254.12|256.19|253.79|0
1645162250000|2022-02-18 05:30:50|256.35|253.95|256.6|254.2|256.6|254.2|256.35|253.95|0
1645162260000|2022-02-18 05:31:00|256.68|254.28|256.52|254.12|256.76|254.36|256.52|254.12|0
1645162270000|2022-02-18 05:31:10|256.68|254.28|256.68|254.28|256.68|254.28|256.68|254.28|0
1645162280000|2022-02-18 05:31:20|256.52|254.12|256.35|253.95|256.52|254.12|256.35|253.95|0
1645162290000|2022-02-18 05:31:30|256.52|254.12|256.52|254.12|256.6|254.2|256.52|254.12|0
1645162310000|2022-02-18 05:31:50|256.68|254.28|256.52|254.12|256.68|254.28|256.52|254.12|0
1645162320000|2022-02-18 05:32:00|256.35|253.95|256.35|253.95|256.35|253.95|256.35|253.95|0
1645162330000|2022-02-18 05:32:10|256.27|253.87|256.35|253.95|256.35|253.95|256.27|253.87|0
1645162340000|2022-02-18 05:32:20|256.19|253.79|256.35|253.95|256.35|253.95|256.19|253.79|0
1645162350000|2022-02-18 05:32:30|256.52|254.12|256.19|253.79|256.52|254.12|256.19|253.79|0
1645162360000|2022-02-18 05:32:40|256.35|253.95|256.52|254.12|256.52|254.12|256.35|253.95|0
1645162370000|2022-02-18 05:32:50|256.27|253.87|256.27|253.87|256.27|253.87|256.27|253.87|0
1645162380000|2022-02-18 05:33:00|256.35|253.95|256.52|254.12|256.52|254.12|256.35|253.95|0
1645162390000|2022-02-18 05:33:10|256.35|253.95|256.27|253.87|256.35|253.95|256.27|253.87|0
1645162400000|2022-02-18 05:33:20|256.35|253.95|256.35|253.95|256.35|253.95|256.35|253.95|0
1645162420000|2022-02-18 05:33:40|256.52|254.12|256.52|254.12|256.52|254.12|256.52|254.12|0
1645162430000|2022-02-18 05:33:50|256.35|253.95|256.35|253.95|256.35|253.95|256.35|253.95|0
1645162440000|2022-02-18 05:34:00|256.52|254.12|256.52|254.12|256.52|254.12|256.52|254.12|0
1645162450000|2022-02-18 05:34:10|256.35|253.95|256.35|253.95|256.35|253.95|256.35|253.95|0
1645162460000|2022-02-18 05:34:20|256.19|253.79|256.18|253.78|256.19|253.79|256.18|253.78|0
1645162470000|2022-02-18 05:34:30|256.35|253.95|256.18|253.78|256.35|253.95|256.18|253.78|0
1645162500000|2022-02-18 05:35:00|256.02|253.62|256.02|253.62|256.18|253.78|256.02|253.62|0
1645162510000|2022-02-18 05:35:10|256.1|253.7|256.02|253.62|256.1|253.7|256.02|253.62|0
1645162520000|2022-02-18 05:35:20|256.18|253.78|256.1|253.7|256.18|253.78|256.1|253.7|0
1645162530000|2022-02-18 05:35:30|256.18|253.78|256.26|253.86|256.26|253.86|256.18|253.78|0
1645162540000|2022-02-18 05:35:40|256.35|253.95|256.18|253.78|256.35|253.95|256.02|253.62|0
1645162550000|2022-02-18 05:35:50|256.1|253.7|256.18|253.78|256.18|253.78|256.1|253.7|0
1645162560000|2022-02-18 05:36:00|256.26|253.86|256.35|253.95|256.35|253.95|256.26|253.86|0
1645162570000|2022-02-18 05:36:10|256.51|254.11|256.59|254.19|256.59|254.19|256.51|254.11|0
1645162580000|2022-02-18 05:36:20|256.68|254.28|256.68|254.28|256.68|254.28|256.68|254.28|0
1645162590000|2022-02-18 05:36:30|256.84|254.44|257.01|254.61|257.01|254.61|256.84|254.44|0
1645162600000|2022-02-18 05:36:40|256.84|254.44|256.84|254.44|256.84|254.44|256.84|254.44|0
1645162620000|2022-02-18 05:37:00|257.01|254.61|257.01|254.61|257.01|254.61|256.84|254.44|0
1645162640000|2022-02-18 05:37:20|256.84|254.44|256.84|254.44|256.92|254.52|256.84|254.44|0
1645162660000|2022-02-18 05:37:40|256.76|254.36|256.84|254.44|256.84|254.44|256.76|254.36|0
1645162670000|2022-02-18 05:37:50|256.92|254.52|256.92|254.52|256.92|254.52|256.92|254.52|0
1645162680000|2022-02-18 05:38:00|256.84|254.44|257.17|254.77|257.17|254.77|256.84|254.44|0
1645162690000|2022-02-18 05:38:10|257.34|254.94|257.25|254.85|257.34|254.94|257.25|254.85|0
1645162700000|2022-02-18 05:38:20|257.17|254.77|257.25|254.85|257.25|254.85|257.17|254.77|0
1645162710000|2022-02-18 05:38:30|257.34|254.94|257.17|254.77|257.34|254.94|257.17|254.77|0
1645162720000|2022-02-18 05:38:40|257.34|254.94|257.34|254.94|257.34|254.94|257.34|254.94|0
1645162730000|2022-02-18 05:38:50|257.5|255.1|257.5|255.1|257.5|255.1|257.5|255.1|0
1645162740000|2022-02-18 05:39:00|257.58|255.18|257.67|255.27|257.67|255.27|257.58|255.18|0
1645162750000|2022-02-18 05:39:10|257.5|255.1|257.17|254.77|257.5|255.1|257.17|254.77|0
1645162760000|2022-02-18 05:39:20|257|254.6|256.84|254.44|257|254.6|256.67|254.27|0
1645162780000|2022-02-18 05:39:40|256.92|254.52|257|254.6|257|254.6|256.84|254.44|0
1645162790000|2022-02-18 05:39:50|257.17|254.77|256.92|254.52|257.17|254.77|256.92|254.52|0
1645162800000|2022-02-18 05:40:00|257|254.6|256.84|254.44|257|254.6|256.84|254.44|0
1645162810000|2022-02-18 05:40:10|256.67|254.27|256.67|254.27|256.67|254.27|256.67|254.27|0
1645162820000|2022-02-18 05:40:20|256.84|254.44|257|254.6|257|254.6|256.84|254.44|0
1645162830000|2022-02-18 05:40:30|256.92|254.52|257|254.6|257|254.6|256.92|254.52|0
1645162840000|2022-02-18 05:40:40|256.92|254.52|256.67|254.27|256.92|254.52|256.67|254.27|0
1645162850000|2022-02-18 05:40:50|256.51|254.11|256.59|254.19|256.59|254.19|256.51|254.11|0
1645162860000|2022-02-18 05:41:00|256.67|254.27|256.59|254.19|256.67|254.27|256.59|254.19|0
1645162870000|2022-02-18 05:41:10|256.67|254.27|256.75|254.35|256.92|254.52|256.67|254.27|0
1645162880000|2022-02-18 05:41:20|256.84|254.44|257|254.6|257|254.6|256.84|254.44|0
1645162890000|2022-02-18 05:41:30|256.84|254.44|256.84|254.44|256.84|254.44|256.75|254.35|0
1645162900000|2022-02-18 05:41:40|256.75|254.35|256.75|254.35|256.75|254.35|256.75|254.35|0
1645162910000|2022-02-18 05:41:50|256.67|254.27|256.51|254.11|256.67|254.27|256.42|254.02|0
1645162920000|2022-02-18 05:42:00|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1645162930000|2022-02-18 05:42:10|256.51|254.11|256.51|254.11|256.51|254.11|256.51|254.11|0
1645162940000|2022-02-18 05:42:20|256.59|254.19|256.26|253.86|256.59|254.19|256.26|253.86|0
1645162950000|2022-02-18 05:42:30|256.18|253.78|255.85|253.45|256.18|253.78|255.85|253.45|0
1645162960000|2022-02-18 05:42:40|256.18|253.78|256.01|253.61|256.18|253.78|256.01|253.61|0
1645162970000|2022-02-18 05:42:50|255.93|253.53|255.85|253.45|255.93|253.53|255.85|253.45|0
1645162980000|2022-02-18 05:43:00|255.93|253.53|255.93|253.53|255.93|253.53|255.93|253.53|0
1645162990000|2022-02-18 05:43:10|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1645163000000|2022-02-18 05:43:20|256.18|253.78|256.01|253.61|256.18|253.78|256.01|253.61|0
1645163020000|2022-02-18 05:43:40|256.18|253.78|256.18|253.78|256.18|253.78|256.18|253.78|0
1645163030000|2022-02-18 05:43:50|256.09|253.69|256.01|253.61|256.09|253.69|256.01|253.61|0
1645163040000|2022-02-18 05:44:00|256.18|253.78|256.01|253.61|256.18|253.78|256.01|253.61|0
1645163050000|2022-02-18 05:44:10|256.09|253.69|256.01|253.61|256.09|253.69|256.01|253.61|0
1645163060000|2022-02-18 05:44:20|256.09|253.69|256.34|253.94|256.34|253.94|256.09|253.69|0
1645163090000|2022-02-18 05:44:50|256.5|254.1|256.17|253.77|256.5|254.1|256.17|253.77|0
1645163100000|2022-02-18 05:45:00|256.34|253.94|256.5|254.1|256.5|254.1|256.34|253.94|0
1645163130000|2022-02-18 05:45:30|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1645163150000|2022-02-18 05:45:50|256.42|254.02|256.34|253.94|256.42|254.02|256.34|253.94|0
1645163160000|2022-02-18 05:46:00|256.42|254.02|256.5|254.1|256.5|254.1|256.42|254.02|0
1645163170000|2022-02-18 05:46:10|256.67|254.27|256.67|254.27|256.67|254.27|256.67|254.27|0
1645163200000|2022-02-18 05:46:40|256.5|254.1|256.67|254.27|256.67|254.27|256.5|254.1|0
1645163210000|2022-02-18 05:46:50|256.83|254.43|256.83|254.43|256.83|254.43|256.83|254.43|0
1645163220000|2022-02-18 05:47:00|256.75|254.35|256.83|254.43|256.83|254.43|256.75|254.35|0
1645163230000|2022-02-18 05:47:10|256.67|254.27|256.67|254.27|256.67|254.27|256.67|254.27|0
1645163240000|2022-02-18 05:47:20|256.83|254.43|256.67|254.27|256.83|254.43|256.67|254.27|0
1645163250000|2022-02-18 05:47:30|256.83|254.43|256.67|254.27|256.83|254.43|256.67|254.27|0
1645163260000|2022-02-18 05:47:40|256.75|254.35|256.83|254.43|256.83|254.43|256.75|254.35|0
1645163270000|2022-02-18 05:47:50|256.67|254.27|256.67|254.27|256.67|254.27|256.67|254.27|0
1645163280000|2022-02-18 05:48:00|256.5|254.1|256.58|254.18|256.67|254.27|256.5|254.1|0
1645163290000|2022-02-18 05:48:10|256.67|254.27|256.5|254.1|256.67|254.27|256.5|254.1|0
1645163300000|2022-02-18 05:48:20|256.42|254.02|256.5|254.1|256.5|254.1|256.42|254.02|0
1645163310000|2022-02-18 05:48:30|256.67|254.27|256.67|254.27|256.67|254.27|256.67|254.27|0
1645163330000|2022-02-18 05:48:50|256.5|254.1|256.34|253.94|256.5|254.1|256.34|253.94|0
1645163350000|2022-02-18 05:49:10|256.41|254.01|256.58|254.18|256.58|254.18|256.41|254.01|0
1645163360000|2022-02-18 05:49:20|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1645163370000|2022-02-18 05:49:30|256.83|254.43|256.66|254.26|256.83|254.43|256.66|254.26|0
1645163380000|2022-02-18 05:49:40|256.74|254.34|256.74|254.34|256.74|254.34|256.74|254.34|0
1645163390000|2022-02-18 05:49:50|256.66|254.26|256.66|254.26|256.74|254.34|256.66|254.26|0
1645163400000|2022-02-18 05:50:00|256.83|254.43|256.83|254.43|256.83|254.43|256.83|254.43|0
1645163410000|2022-02-18 05:50:10|256.5|254.1|256.5|254.1|256.5|254.1|256.5|254.1|0
1645163420000|2022-02-18 05:50:20|256.33|253.93|256.33|253.93|256.33|253.93|256.17|253.77|0
1645163430000|2022-02-18 05:50:30|256.41|254.01|256.17|253.77|256.41|254.01|256.17|253.77|0
1645163460000|2022-02-18 05:51:00|256.33|253.93|256.25|253.85|256.33|253.93|256.25|253.85|0
1645163470000|2022-02-18 05:51:10|256.33|253.93|256.17|253.77|256.33|253.93|256.17|253.77|0
1645163490000|2022-02-18 05:51:30|255.92|253.52|255.84|253.44|256|253.6|255.84|253.44|0
1645163500000|2022-02-18 05:51:40|256|253.6|255.84|253.44|256|253.6|255.84|253.44|0
1645163520000|2022-02-18 05:52:00|256|253.6|256|253.6|256|253.6|256|253.6|0
1645163530000|2022-02-18 05:52:10|256.08|253.68|256.08|253.68|256.08|253.68|256|253.6|0
1645163540000|2022-02-18 05:52:20|256|253.6|256.17|253.77|256.17|253.77|256|253.6|0
1645163550000|2022-02-18 05:52:30|256.33|253.93|256.33|253.93|256.33|253.93|256.33|253.93|0
1645163570000|2022-02-18 05:52:50|256.25|253.85|256.33|253.93|256.33|253.93|256.25|253.85|0
1645163580000|2022-02-18 05:53:00|256.5|254.1|256.33|253.93|256.5|254.1|256.33|253.93|0
1645163590000|2022-02-18 05:53:10|256.17|253.77|256.17|253.77|256.17|253.77|256.17|253.77|0
1645163600000|2022-02-18 05:53:20|256|253.6|256|253.6|256|253.6|256|253.6|0
1645163610000|2022-02-18 05:53:30|255.84|253.44|255.75|253.35|255.84|253.44|255.75|253.35|0
1645163620000|2022-02-18 05:53:40|255.84|253.44|256|253.6|256|253.6|255.84|253.44|0
1645163630000|2022-02-18 05:53:50|256.17|253.77|256.17|253.77|256.17|253.77|256.17|253.77|0
1645163640000|2022-02-18 05:54:00|256|253.6|256|253.6|256|253.6|256|253.6|0
1645163650000|2022-02-18 05:54:10|255.84|253.44|255.84|253.44|255.84|253.44|255.84|253.44|0
1645163660000|2022-02-18 05:54:20|255.67|253.27|255.67|253.27|255.84|253.44|255.67|253.27|0
1645163670000|2022-02-18 05:54:30|255.84|253.44|255.84|253.44|255.84|253.44|255.84|253.44|0
1645163700000|2022-02-18 05:55:00|255.75|253.35|255.67|253.27|255.75|253.35|255.67|253.27|0
1645163710000|2022-02-18 05:55:10|255.83|253.43|255.83|253.43|255.83|253.43|255.83|253.43|0
1645163750000|2022-02-18 05:55:50|255.91|253.51|255.83|253.43|255.91|253.51|255.83|253.43|0
1645163760000|2022-02-18 05:56:00|256|253.6|256|253.6|256|253.6|256|253.6|0
1645163770000|2022-02-18 05:56:10|255.67|253.27|255.67|253.27|255.67|253.27|255.67|253.27|0
1645163780000|2022-02-18 05:56:20|255.83|253.43|255.83|253.43|255.83|253.43|255.83|253.43|0
1645163800000|2022-02-18 05:56:40|256|253.6|255.75|253.35|256|253.6|255.75|253.35|0
1645163810000|2022-02-18 05:56:50|255.83|253.43|256|253.6|256|253.6|255.83|253.43|0
1645163820000|2022-02-18 05:57:00|256.16|253.76|256.16|253.76|256.16|253.76|256.16|253.76|0
1645163830000|2022-02-18 05:57:10|256|253.6|255.83|253.43|256|253.6|255.83|253.43|0
1645163840000|2022-02-18 05:57:20|255.91|253.51|256|253.6|256|253.6|255.91|253.51|0
1645163850000|2022-02-18 05:57:30|256.08|253.68|256.08|253.68|256.08|253.68|256.08|253.68|0
1645163860000|2022-02-18 05:57:40|256.16|253.76|256|253.6|256.16|253.76|256|253.6|0
1645163880000|2022-02-18 05:58:00|255.83|253.43|255.83|253.43|255.83|253.43|255.75|253.35|0
1645163890000|2022-02-18 05:58:10|255.75|253.35|255.83|253.43|255.83|253.43|255.75|253.35|0
1645163940000|2022-02-18 05:59:00|255.67|253.27|255.5|253.1|255.67|253.27|255.5|253.1|0
1645163950000|2022-02-18 05:59:10|255.75|253.35|255.67|253.27|255.75|253.35|255.58|253.18|0
1645163970000|2022-02-18 05:59:30|255.42|253.02|255.01|252.61|255.42|253.02|255.01|252.61|0
1645163980000|2022-02-18 05:59:40|254.02|251.62|253.86|251.46|254.02|251.62|253.86|251.46|0
1645163990000|2022-02-18 05:59:50|254.02|251.62|254.51|252.11|254.51|252.11|254.02|251.62|0
1645164000000|2022-02-18 06:00:00|253.53|251.13|253.53|251.13|253.69|251.29|253.53|251.13|0
1645164010000|2022-02-18 06:00:10|252.95|250.55|252.87|250.47|252.95|250.55|252.71|250.31|0
1645164020000|2022-02-18 06:00:20|253.04|250.64|253.44|251.04|253.44|251.04|253.04|250.64|0
1645164030000|2022-02-18 06:00:30|252.71|250.31|253.04|250.64|253.04|250.64|252.71|250.31|0
1645164040000|2022-02-18 06:00:40|253.2|250.8|252.87|250.47|253.2|250.8|252.87|250.47|0
1645164050000|2022-02-18 06:00:50|252.05|249.65|251.4|249|252.05|249.65|251.4|249|0
1645164060000|2022-02-18 06:01:00|251.56|249.16|251.07|248.67|251.56|249.16|251.07|248.67|0
1645164070000|2022-02-18 06:01:10|250.91|248.51|251.4|249|251.4|249|250.91|248.51|0
1645164080000|2022-02-18 06:01:20|251.56|249.16|251.4|249|251.89|249.49|251.4|249|0
1645164090000|2022-02-18 06:01:30|251.73|249.33|251.64|249.24|251.73|249.33|251.64|249.24|0
1645164100000|2022-02-18 06:01:40|251.89|249.49|252.05|249.65|252.05|249.65|251.89|249.49|0
1645164110000|2022-02-18 06:01:50|252.22|249.82|252.38|249.98|252.38|249.98|252.22|249.82|0
1645164120000|2022-02-18 06:02:00|252.54|250.14|252.22|249.82|252.54|250.14|252.05|249.65|0
1645164130000|2022-02-18 06:02:10|252.3|249.9|252.38|249.98|252.54|250.14|252.3|249.9|0
1645164140000|2022-02-18 06:02:20|252.22|249.82|252.05|249.65|252.38|249.98|252.05|249.65|0
1645164150000|2022-02-18 06:02:30|251.73|249.33|251.4|249|251.89|249.49|251.4|249|0
1645164160000|2022-02-18 06:02:40|251.89|249.49|252.22|249.82|252.22|249.82|251.89|249.49|0
1645164170000|2022-02-18 06:02:50|252.54|250.14|252.54|250.14|252.54|250.14|252.38|249.98|0
1645164180000|2022-02-18 06:03:00|252.38|249.98|252.38|249.98|252.38|249.98|252.38|249.98|0
1645164190000|2022-02-18 06:03:10|252.29|249.89|252.13|249.73|252.29|249.89|252.13|249.73|0
1645164200000|2022-02-18 06:03:20|252.05|249.65|251.89|249.49|252.05|249.65|251.89|249.49|0
1645164210000|2022-02-18 06:03:30|252.05|249.65|252.22|249.82|252.22|249.82|252.05|249.65|0
1645164220000|2022-02-18 06:03:40|251.97|249.57|252.54|250.14|252.54|250.14|251.97|249.57|0
1645164230000|2022-02-18 06:03:50|252.38|249.98|252.38|249.98|252.38|249.98|252.38|249.98|0
1645164240000|2022-02-18 06:04:00|252.22|249.82|252.38|249.98|252.38|249.98|252.22|249.82|0
1645164250000|2022-02-18 06:04:10|252.29|249.89|252.54|250.14|252.54|250.14|252.29|249.89|0
1645164260000|2022-02-18 06:04:20|252.38|249.98|252.29|249.89|252.38|249.98|252.29|249.89|0
1645164270000|2022-02-18 06:04:30|252.38|249.98|252.38|249.98|252.38|249.98|252.29|249.89|0
1645164280000|2022-02-18 06:04:40|252.54|250.14|252.38|249.98|252.54|250.14|252.38|249.98|0
1645164290000|2022-02-18 06:04:50|252.21|249.81|251.97|249.57|252.21|249.81|251.97|249.57|0
1645164300000|2022-02-18 06:05:00|251.89|249.49|252.21|249.81|252.21|249.81|251.8|249.4|0
1645164310000|2022-02-18 06:05:10|252.05|249.65|252.21|249.81|252.29|249.89|252.05|249.65|0
1645164320000|2022-02-18 06:05:20|252.13|249.73|252.38|249.98|252.38|249.98|252.13|249.73|0
1645164350000|2022-02-18 06:05:50|252.54|250.14|252.05|249.65|252.54|250.14|252.05|249.65|0
1645164360000|2022-02-18 06:06:00|251.89|249.49|251.56|249.16|251.89|249.49|251.56|249.16|0
1645164370000|2022-02-18 06:06:10|251.23|248.83|251.23|248.83|251.4|249|251.23|248.83|0
1645164380000|2022-02-18 06:06:20|251.07|248.67|252.05|249.65|252.05|249.65|251.07|248.67|0
1645164390000|2022-02-18 06:06:30|252.21|249.81|252.38|249.98|252.54|250.14|252.21|249.81|0
1645164400000|2022-02-18 06:06:40|252.45|250.05|252.54|250.14|252.54|250.14|252.45|250.05|0
1645164410000|2022-02-18 06:06:50|252.45|250.05|252.7|250.3|252.87|250.47|252.45|250.05|0
1645164420000|2022-02-18 06:07:00|252.62|250.22|252.38|249.98|252.62|250.22|252.38|249.98|0
1645164430000|2022-02-18 06:07:10|252.45|250.05|252.21|249.81|252.45|250.05|252.21|249.81|0
1645164440000|2022-02-18 06:07:20|252.45|250.05|252.38|249.98|252.54|250.14|252.38|249.98|0
1645164450000|2022-02-18 06:07:30|252.05|249.65|251.88|249.48|252.05|249.65|251.88|249.48|0
1645164460000|2022-02-18 06:07:40|252.05|249.65|252.21|249.81|252.21|249.81|251.8|249.4|0
1645164470000|2022-02-18 06:07:50|252.05|249.65|252.21|249.81|252.21|249.81|252.05|249.65|0
1645164480000|2022-02-18 06:08:00|252.05|249.65|252.05|249.65|252.05|249.65|252.05|249.65|0
1645164490000|2022-02-18 06:08:10|251.96|249.56|252.21|249.81|252.21|249.81|251.96|249.56|0
1645164500000|2022-02-18 06:08:20|252.13|249.73|252.05|249.65|252.13|249.73|252.05|249.65|0
1645164510000|2022-02-18 06:08:30|252.13|249.73|251.96|249.56|252.13|249.73|251.96|249.56|0
1645164520000|2022-02-18 06:08:40|251.88|249.48|251.96|249.56|251.96|249.56|251.88|249.48|0
1645164530000|2022-02-18 06:08:50|252.05|249.65|252.37|249.97|252.37|249.97|252.05|249.65|0
1645164540000|2022-02-18 06:09:00|252.29|249.89|252.21|249.81|252.29|249.89|252.21|249.81|0
1645164550000|2022-02-18 06:09:10|252.37|249.97|252.29|249.89|252.37|249.97|252.29|249.89|0
1645164560000|2022-02-18 06:09:20|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1645164570000|2022-02-18 06:09:30|252.29|249.89|252.21|249.81|252.37|249.97|252.21|249.81|0
1645164580000|2022-02-18 06:09:40|252.45|250.05|252.54|250.14|252.54|250.14|252.45|250.05|0
1645164590000|2022-02-18 06:09:50|252.7|250.3|252.37|249.97|252.7|250.3|252.37|249.97|0
1645164600000|2022-02-18 06:10:00|252.21|249.81|252.54|250.14|252.54|250.14|252.21|249.81|0
1645164620000|2022-02-18 06:10:20|252.7|250.3|252.7|250.3|252.7|250.3|252.7|250.3|0
1645164630000|2022-02-18 06:10:30|252.61|250.21|252.7|250.3|252.7|250.3|252.61|250.21|0
1645164640000|2022-02-18 06:10:40|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1645164650000|2022-02-18 06:10:50|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1645164660000|2022-02-18 06:11:00|252.54|250.14|252.37|249.97|252.54|250.14|252.37|249.97|0
1645164670000|2022-02-18 06:11:10|252.54|250.14|252.45|250.05|252.54|250.14|252.45|250.05|0
1645164680000|2022-02-18 06:11:20|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1645164690000|2022-02-18 06:11:30|252.45|250.05|252.37|249.97|252.45|250.05|252.37|249.97|0
1645164700000|2022-02-18 06:11:40|252.53|250.13|252.37|249.97|252.53|250.13|252.37|249.97|0
1645164710000|2022-02-18 06:11:50|252.29|249.89|252.29|249.89|252.29|249.89|252.29|249.89|0
1645164720000|2022-02-18 06:12:00|252.21|249.81|252.04|249.64|252.21|249.81|252.04|249.64|0
1645164730000|2022-02-18 06:12:10|252.21|249.81|252.53|250.13|252.53|250.13|252.21|249.81|0
1645164740000|2022-02-18 06:12:20|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1645164750000|2022-02-18 06:12:30|252.53|250.13|252.53|250.13|252.53|250.13|252.53|250.13|0
1645164760000|2022-02-18 06:12:40|252.7|250.3|252.94|250.54|252.94|250.54|252.7|250.3|0
1645164770000|2022-02-18 06:12:50|252.86|250.46|252.86|250.46|252.94|250.54|252.86|250.46|0
1645164780000|2022-02-18 06:13:00|252.7|250.3|252.45|250.05|252.7|250.3|252.45|250.05|0
1645164790000|2022-02-18 06:13:10|252.53|250.13|252.53|250.13|252.53|250.13|252.53|250.13|0
1645164800000|2022-02-18 06:13:20|252.37|249.97|252.37|249.97|252.53|250.13|252.37|249.97|0
1645164810000|2022-02-18 06:13:30|252.21|249.81|252.21|249.81|252.21|249.81|252.21|249.81|0
1645164820000|2022-02-18 06:13:40|252.37|249.97|252.28|249.88|252.37|249.97|252.21|249.81|0
1645164830000|2022-02-18 06:13:50|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1645164840000|2022-02-18 06:14:00|252.28|249.88|252.21|249.81|252.28|249.88|252.21|249.81|0
1645164850000|2022-02-18 06:14:10|252.37|249.97|252.21|249.81|252.37|249.97|252.21|249.81|0
1645164860000|2022-02-18 06:14:20|252.12|249.72|251.71|249.31|252.12|249.72|251.71|249.31|0
1645164870000|2022-02-18 06:14:30|251.55|249.15|251.71|249.31|251.71|249.31|251.55|249.15|0
1645164880000|2022-02-18 06:14:40|251.88|249.48|251.63|249.23|251.88|249.48|251.63|249.23|0
1645164890000|2022-02-18 06:14:50|251.71|249.31|251.96|249.56|252.04|249.64|251.71|249.31|0
1645164900000|2022-02-18 06:15:00|251.88|249.48|251.88|249.48|252.04|249.64|251.88|249.48|0
1645164910000|2022-02-18 06:15:10|251.71|249.31|251.55|249.15|251.71|249.31|251.55|249.15|0
1645164920000|2022-02-18 06:15:20|251.79|249.39|251.71|249.31|251.79|249.39|251.71|249.31|0
1645164930000|2022-02-18 06:15:30|251.63|249.23|251.71|249.31|251.71|249.31|251.63|249.23|0
1645164940000|2022-02-18 06:15:40|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1645164950000|2022-02-18 06:15:50|251.79|249.39|251.88|249.48|251.88|249.48|251.79|249.39|0
1645164960000|2022-02-18 06:16:00|252.04|249.64|251.88|249.48|252.04|249.64|251.88|249.48|0
1645164970000|2022-02-18 06:16:10|251.79|249.39|251.88|249.48|251.88|249.48|251.79|249.39|0
1645164980000|2022-02-18 06:16:20|251.71|249.31|251.55|249.15|251.71|249.31|251.55|249.15|0
1645164990000|2022-02-18 06:16:30|251.46|249.06|251.39|248.99|251.46|249.06|251.22|248.82|0
1645165000000|2022-02-18 06:16:40|251.3|248.9|251.22|248.82|251.3|248.9|251.22|248.82|0
1645165010000|2022-02-18 06:16:50|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1645165020000|2022-02-18 06:17:00|251.46|249.06|251.46|249.06|251.46|249.06|251.39|248.99|0
1645165030000|2022-02-18 06:17:10|251.55|249.15|251.55|249.15|251.55|249.15|251.39|248.99|0
1645165040000|2022-02-18 06:17:20|251.71|249.31|251.87|249.47|251.88|249.48|251.71|249.31|0
1645165050000|2022-02-18 06:17:30|251.95|249.55|251.79|249.39|251.95|249.55|251.79|249.39|0
1645165060000|2022-02-18 06:17:40|251.71|249.31|251.55|249.15|251.71|249.31|251.55|249.15|0
1645165070000|2022-02-18 06:17:50|251.79|249.39|251.71|249.31|251.79|249.39|251.71|249.31|0
1645165080000|2022-02-18 06:18:00|251.79|249.39|251.79|249.39|251.87|249.47|251.79|249.39|0
1645165090000|2022-02-18 06:18:10|251.71|249.31|251.95|249.55|252.04|249.64|251.71|249.31|0
1645165100000|2022-02-18 06:18:20|252.04|249.64|251.87|249.47|252.04|249.64|251.87|249.47|0
1645165110000|2022-02-18 06:18:30|251.95|249.55|252.36|249.96|252.36|249.96|251.95|249.55|0
1645165120000|2022-02-18 06:18:40|252.28|249.88|253.02|250.62|253.02|250.62|252.28|249.88|0
1645165130000|2022-02-18 06:18:50|253.18|250.78|252.86|250.46|253.18|250.78|252.77|250.37|0
1645165140000|2022-02-18 06:19:00|253.02|250.62|253.18|250.78|253.18|250.78|253.02|250.62|0
1645165150000|2022-02-18 06:19:10|253.51|251.11|253.51|251.11|253.67|251.27|253.51|251.11|0
1645165160000|2022-02-18 06:19:20|253.67|251.27|253.75|251.35|253.75|251.35|253.67|251.27|0
1645165170000|2022-02-18 06:19:30|254|251.6|253.75|251.35|254|251.6|253.75|251.35|0
1645165180000|2022-02-18 06:19:40|254|251.6|254.17|251.77|254.17|251.77|254|251.6|0
1645165190000|2022-02-18 06:19:50|254.33|251.93|254.24|251.84|254.33|251.93|254.17|251.77|0
1645165200000|2022-02-18 06:20:00|254.08|251.68|253.67|251.27|254.08|251.68|253.67|251.27|0
1645165210000|2022-02-18 06:20:10|253.59|251.19|253.67|251.27|253.67|251.27|253.59|251.19|0
1645165220000|2022-02-18 06:20:20|253.75|251.35|253.67|251.27|253.75|251.35|253.67|251.27|0
1645165230000|2022-02-18 06:20:30|253.75|251.35|253.84|251.44|253.84|251.44|253.67|251.27|0
1645165240000|2022-02-18 06:20:40|254.17|251.77|254.17|251.77|254.17|251.77|254.17|251.77|0
1645165250000|2022-02-18 06:20:50|254.16|251.76|254.16|251.76|254.16|251.76|254.16|251.76|0
1645165260000|2022-02-18 06:21:00|254|251.6|253.92|251.52|254|251.6|253.92|251.52|0
1645165270000|2022-02-18 06:21:10|253.67|251.27|253.51|251.11|253.67|251.27|253.51|251.11|0
1645165280000|2022-02-18 06:21:20|253.67|251.27|253.67|251.27|253.67|251.27|253.51|251.11|0
1645165290000|2022-02-18 06:21:30|253.84|251.44|253.84|251.44|253.84|251.44|253.84|251.44|0
1645165300000|2022-02-18 06:21:40|253.67|251.27|253.67|251.27|253.67|251.27|253.67|251.27|0
1645165310000|2022-02-18 06:21:50|253.51|251.11|253.42|251.02|253.51|251.11|253.42|251.02|0
1645165320000|2022-02-18 06:22:00|253.51|251.11|253.75|251.35|253.75|251.35|253.51|251.11|0
1645165330000|2022-02-18 06:22:10|253.91|251.51|253.67|251.27|253.91|251.51|253.67|251.27|0
1645165340000|2022-02-18 06:22:20|253.59|251.19|254|251.6|254|251.6|253.59|251.19|0
1645165350000|2022-02-18 06:22:30|254.16|251.76|254.16|251.76|254.33|251.93|254.16|251.76|0
1645165360000|2022-02-18 06:22:40|253.91|251.51|254|251.6|254|251.6|253.75|251.35|0
1645165370000|2022-02-18 06:22:50|253.83|251.43|253.83|251.43|254|251.6|253.83|251.43|0
1645165380000|2022-02-18 06:23:00|253.67|251.27|253.67|251.27|253.67|251.27|253.67|251.27|0
1645165390000|2022-02-18 06:23:10|253.75|251.35|253.67|251.27|253.75|251.35|253.67|251.27|0
1645165400000|2022-02-18 06:23:20|253.58|251.18|253.67|251.27|253.67|251.27|253.58|251.18|0
1645165410000|2022-02-18 06:23:30|253.51|251.11|253.83|251.43|253.83|251.43|253.51|251.11|0
1645165430000|2022-02-18 06:23:50|254|251.6|254|251.6|254|251.6|253.91|251.51|0
1645165440000|2022-02-18 06:24:00|254.08|251.68|254.08|251.68|254.08|251.68|254.08|251.68|0
1645165450000|2022-02-18 06:24:10|254.33|251.93|254.33|251.93|254.33|251.93|254.24|251.84|0
1645165460000|2022-02-18 06:24:20|254.49|252.09|254.49|252.09|254.57|252.17|254.49|252.09|0
1645165480000|2022-02-18 06:24:40|254.65|252.25|254.65|252.25|254.65|252.25|254.65|252.25|0
1645165490000|2022-02-18 06:24:50|254.82|252.42|254.82|252.42|254.82|252.42|254.82|252.42|0
1645165500000|2022-02-18 06:25:00|254.65|252.25|254.65|252.25|254.65|252.25|254.57|252.17|0
1645165510000|2022-02-18 06:25:10|254.49|252.09|254.32|251.92|254.49|252.09|254.32|251.92|0
1645165520000|2022-02-18 06:25:20|254.16|251.76|254.32|251.92|254.32|251.92|254|251.6|0
1645165530000|2022-02-18 06:25:30|254.4|252|254.32|251.92|254.4|252|254.32|251.92|0
1645165540000|2022-02-18 06:25:40|254.49|252.09|254.49|252.09|254.49|252.09|254.4|252|0
1645165560000|2022-02-18 06:26:00|254.4|252|254.4|252|254.4|252|254.4|252|0
1645165570000|2022-02-18 06:26:10|254.16|251.76|254.32|251.92|254.32|251.92|254.16|251.76|0
1645165580000|2022-02-18 06:26:20|254.49|252.09|254.49|252.09|254.49|252.09|254.49|252.09|0
1645165590000|2022-02-18 06:26:30|254.65|252.25|254.65|252.25|254.65|252.25|254.49|252.09|0
1645165600000|2022-02-18 06:26:40|254.73|252.33|254.65|252.25|254.73|252.33|254.65|252.25|0
1645165610000|2022-02-18 06:26:50|254.57|252.17|254.49|252.09|254.65|252.25|254.49|252.09|0
1645165620000|2022-02-18 06:27:00|254.32|251.92|254.32|251.92|254.32|251.92|254.32|251.92|0
1645165640000|2022-02-18 06:27:20|254.49|252.09|254.32|251.92|254.49|252.09|254.32|251.92|0
1645165650000|2022-02-18 06:27:30|254.4|252|254.32|251.92|254.4|252|254.32|251.92|0
1645165660000|2022-02-18 06:27:40|254.24|251.84|254.16|251.76|254.24|251.84|254.16|251.76|0
1645165670000|2022-02-18 06:27:50|254.32|251.92|254.24|251.84|254.32|251.92|254.16|251.76|0
1645165680000|2022-02-18 06:28:00|254.32|251.92|254.32|251.92|254.32|251.92|254.32|251.92|0
1645165690000|2022-02-18 06:28:10|254.4|252|254.32|251.92|254.49|252.09|254.32|251.92|0
1645165710000|2022-02-18 06:28:30|254.16|251.76|254.16|251.76|254.16|251.76|254.16|251.76|0
1645165720000|2022-02-18 06:28:40|253.99|251.59|253.91|251.51|253.99|251.59|253.91|251.51|0
1645165730000|2022-02-18 06:28:50|253.99|251.59|253.99|251.59|253.99|251.59|253.91|251.51|0
1645165740000|2022-02-18 06:29:00|254.16|251.76|254.16|251.76|254.16|251.76|254.16|251.76|0
1645165750000|2022-02-18 06:29:10|254.24|251.84|254.16|251.76|254.24|251.84|254.16|251.76|0
1645165760000|2022-02-18 06:29:20|254.07|251.67|253.99|251.59|254.07|251.67|253.99|251.59|0
1645165770000|2022-02-18 06:29:30|254.16|251.76|254.16|251.76|254.24|251.84|254.16|251.76|0
1645165780000|2022-02-18 06:29:40|253.99|251.59|253.83|251.43|253.99|251.59|253.83|251.43|0
1645165790000|2022-02-18 06:29:50|253.99|251.59|254.32|251.92|254.32|251.92|253.83|251.43|0
1645165800000|2022-02-18 06:30:00|253.99|251.59|254.48|252.08|254.48|252.08|253.99|251.59|0
1645165810000|2022-02-18 06:30:10|254.4|252|254.32|251.92|254.4|252|254.32|251.92|0
1645165820000|2022-02-18 06:30:20|254.65|252.25|254.56|252.16|254.65|252.25|254.56|252.16|0
1645165830000|2022-02-18 06:30:30|254.65|252.25|254.81|252.41|254.81|252.41|254.65|252.25|0
1645165840000|2022-02-18 06:30:40|254.89|252.49|254.81|252.41|254.89|252.49|254.81|252.41|0
1645165850000|2022-02-18 06:30:50|254.98|252.58|254.89|252.49|254.98|252.58|254.89|252.49|0
1645165860000|2022-02-18 06:31:00|254.81|252.41|254.73|252.33|254.98|252.58|254.73|252.33|0
1645165870000|2022-02-18 06:31:10|254.81|252.41|254.32|251.92|254.81|252.41|254.32|251.92|0
1645165900000|2022-02-18 06:31:40|254.15|251.75|254.23|251.83|254.32|251.92|254.15|251.75|0
1645165910000|2022-02-18 06:31:50|254.15|251.75|254.32|251.92|254.32|251.92|254.07|251.67|0
1645165920000|2022-02-18 06:32:00|254.15|251.75|253.99|251.59|254.15|251.75|253.99|251.59|0
1645165930000|2022-02-18 06:32:10|254.07|251.67|254.15|251.75|254.15|251.75|254.07|251.67|0
1645165940000|2022-02-18 06:32:20|253.99|251.59|253.99|251.59|253.99|251.59|253.99|251.59|0
1645165950000|2022-02-18 06:32:30|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1645165960000|2022-02-18 06:32:40|253.83|251.43|253.74|251.34|253.83|251.43|253.74|251.34|0
1645165970000|2022-02-18 06:32:50|253.82|251.42|253.66|251.26|253.82|251.42|253.66|251.26|0
1645165980000|2022-02-18 06:33:00|253.5|251.1|253.33|250.93|253.5|251.1|253.33|250.93|0
1645165990000|2022-02-18 06:33:10|253.5|251.1|253.5|251.1|253.5|251.1|253.5|251.1|0
1645166000000|2022-02-18 06:33:20|253.41|251.01|253.41|251.01|253.41|251.01|253.41|251.01|0
1645166010000|2022-02-18 06:33:30|253.33|250.93|253.33|250.93|253.5|251.1|253.33|250.93|0
1645166020000|2022-02-18 06:33:40|253.41|251.01|253.5|251.1|253.5|251.1|253.33|250.93|0
1645166030000|2022-02-18 06:33:50|253.33|250.93|253.41|251.01|253.41|251.01|253.33|250.93|0
1645166040000|2022-02-18 06:34:00|253.5|251.1|253.5|251.1|253.66|251.26|253.33|250.93|0
1645166050000|2022-02-18 06:34:10|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1645166060000|2022-02-18 06:34:20|253.5|251.1|253.5|251.1|253.5|251.1|253.5|251.1|0
1645166080000|2022-02-18 06:34:40|253.66|251.26|253.49|251.09|253.66|251.26|253.49|251.09|0
1645166090000|2022-02-18 06:34:50|253.33|250.93|253.33|250.93|253.41|251.01|253.33|250.93|0
1645166100000|2022-02-18 06:35:00|253.25|250.85|253.33|250.93|253.33|250.93|253.17|250.77|0
1645166110000|2022-02-18 06:35:10|253.49|251.09|253.33|250.93|253.49|251.09|253.33|250.93|0
1645166120000|2022-02-18 06:35:20|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1645166130000|2022-02-18 06:35:30|253.57|251.17|253.57|251.17|253.57|251.17|253.57|251.17|0
1645166140000|2022-02-18 06:35:40|254.23|251.83|254.31|251.91|254.31|251.91|254.23|251.83|0
1645166150000|2022-02-18 06:35:50|253.99|251.59|254.15|251.75|254.23|251.83|253.99|251.59|0
1645166160000|2022-02-18 06:36:00|254.31|251.91|254.23|251.83|254.31|251.91|254.23|251.83|0
1645166170000|2022-02-18 06:36:10|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1645166180000|2022-02-18 06:36:20|254.64|252.24|254.31|251.91|254.64|252.24|254.31|251.91|0
1645166190000|2022-02-18 06:36:30|254.15|251.75|253.99|251.59|254.15|251.75|253.99|251.59|0
1645166200000|2022-02-18 06:36:40|253.82|251.42|253.66|251.26|253.82|251.42|253.57|251.17|0
1645166210000|2022-02-18 06:36:50|253.57|251.17|253.66|251.26|253.66|251.26|253.57|251.17|0
1645166220000|2022-02-18 06:37:00|253.49|251.09|253.49|251.09|253.66|251.26|253.49|251.09|0
1645166230000|2022-02-18 06:37:10|253.66|251.26|253.33|250.93|253.66|251.26|253.33|250.93|0
1645166240000|2022-02-18 06:37:20|253.49|251.09|253.33|250.93|253.49|251.09|253.33|250.93|0
1645166250000|2022-02-18 06:37:30|253.16|250.76|253.24|250.84|253.24|250.84|253.16|250.76|0
1645166260000|2022-02-18 06:37:40|253.33|250.93|253.08|250.68|253.33|250.93|253.08|250.68|0
1645166270000|2022-02-18 06:37:50|253.16|250.76|253.66|251.26|253.66|251.26|253.16|250.76|0
1645166280000|2022-02-18 06:38:00|253.49|251.09|253.73|251.33|253.73|251.33|253.49|251.09|0
1645166290000|2022-02-18 06:38:10|253.66|251.26|253.82|251.42|253.82|251.42|253.66|251.26|0
1645166300000|2022-02-18 06:38:20|253.73|251.33|253.66|251.26|253.9|251.5|253.66|251.26|0
1645166310000|2022-02-18 06:38:30|253.57|251.17|253.33|250.93|253.57|251.17|253.33|250.93|0
1645166320000|2022-02-18 06:38:40|253.66|251.26|253.49|251.09|253.66|251.26|253.49|251.09|0
1645166330000|2022-02-18 06:38:50|253.65|251.25|253.9|251.5|253.9|251.5|253.65|251.25|0
1645166340000|2022-02-18 06:39:00|253.82|251.42|253.82|251.42|254.06|251.66|253.82|251.42|0
1645166350000|2022-02-18 06:39:10|253.9|251.5|253.98|251.58|253.98|251.58|253.9|251.5|0
1645166360000|2022-02-18 06:39:20|253.82|251.42|253.82|251.42|253.82|251.42|253.82|251.42|0
1645166370000|2022-02-18 06:39:30|253.9|251.5|253.98|251.58|253.98|251.58|253.82|251.42|0
1645166380000|2022-02-18 06:39:40|253.65|251.25|253.82|251.42|253.82|251.42|253.65|251.25|0
1645166390000|2022-02-18 06:39:50|253.73|251.33|253.65|251.25|253.73|251.33|253.65|251.25|0
1645166400000|2022-02-18 06:40:00|253.73|251.33|253.82|251.42|253.82|251.42|253.73|251.33|0
1645166410000|2022-02-18 06:40:10|253.73|251.33|253.73|251.33|253.82|251.42|253.73|251.33|0
1645166420000|2022-02-18 06:40:20|253.82|251.42|253.82|251.42|253.82|251.42|253.65|251.25|0
1645166430000|2022-02-18 06:40:30|253.73|251.33|253.65|251.25|253.73|251.33|253.65|251.25|0
1645166440000|2022-02-18 06:40:40|253.57|251.17|253.49|251.09|253.57|251.17|253.49|251.09|0
1645166450000|2022-02-18 06:40:50|253.32|250.92|253.65|251.25|253.65|251.25|253.32|250.92|0
1645166460000|2022-02-18 06:41:00|253.57|251.17|253.65|251.25|253.65|251.25|253.57|251.17|0
1645166470000|2022-02-18 06:41:10|254.22|251.82|254.39|251.99|254.47|252.07|254.22|251.82|0
1645166480000|2022-02-18 06:41:20|254.31|251.91|254.64|252.24|254.64|252.24|254.31|251.91|0
1645166490000|2022-02-18 06:41:30|254.47|252.07|254.39|251.99|254.55|252.15|254.39|251.99|0
1645166500000|2022-02-18 06:41:40|254.31|251.91|254.39|251.99|254.39|251.99|254.31|251.91|0
1645166510000|2022-02-18 06:41:50|254.47|252.07|254.31|251.91|254.47|252.07|254.31|251.91|0
1645166520000|2022-02-18 06:42:00|254.39|251.99|254.47|252.07|254.47|252.07|254.39|251.99|0
1645166530000|2022-02-18 06:42:10|254.55|252.15|254.55|252.15|254.55|252.15|254.47|252.07|0
1645166540000|2022-02-18 06:42:20|254.47|252.07|254.31|251.91|254.47|252.07|254.31|251.91|0
1645166560000|2022-02-18 06:42:40|254.47|252.07|254.39|251.99|254.47|252.07|254.39|251.99|0
1645166570000|2022-02-18 06:42:50|254.31|251.91|253.89|251.49|254.31|251.91|253.81|251.41|0
1645166580000|2022-02-18 06:43:00|254.22|251.82|254.22|251.82|254.22|251.82|254.14|251.74|0
1645166590000|2022-02-18 06:43:10|254.14|251.74|253.89|251.49|254.14|251.74|253.89|251.49|0
1645166600000|2022-02-18 06:43:20|253.65|251.25|253.73|251.33|253.73|251.33|253.57|251.17|0
1645166610000|2022-02-18 06:43:30|253.65|251.25|253.65|251.25|253.65|251.25|253.65|251.25|0
1645166620000|2022-02-18 06:43:40|253.73|251.33|253.98|251.58|253.98|251.58|253.73|251.33|0
1645166630000|2022-02-18 06:43:50|253.81|251.41|253.65|251.25|253.81|251.41|253.65|251.25|0
1645166640000|2022-02-18 06:44:00|253.73|251.33|253.81|251.41|253.81|251.41|253.73|251.33|0
1645166650000|2022-02-18 06:44:10|253.89|251.49|253.98|251.58|253.98|251.58|253.89|251.49|0
1645166660000|2022-02-18 06:44:20|254.06|251.66|254.06|251.66|254.06|251.66|253.98|251.58|0
1645166670000|2022-02-18 06:44:30|253.98|251.58|253.81|251.41|253.98|251.58|253.81|251.41|0
1645166680000|2022-02-18 06:44:40|253.89|251.49|254.06|251.66|254.14|251.74|253.89|251.49|0
1645166690000|2022-02-18 06:44:50|253.98|251.58|254.06|251.66|254.14|251.74|253.98|251.58|0
1645166700000|2022-02-18 06:45:00|253.81|251.41|253.98|251.58|254.06|251.66|253.81|251.41|0
1645166710000|2022-02-18 06:45:10|254.14|251.74|253.98|251.58|254.14|251.74|253.98|251.58|0
1645166720000|2022-02-18 06:45:20|253.81|251.41|253.98|251.58|253.98|251.58|253.81|251.41|0
1645166750000|2022-02-18 06:45:50|253.81|251.41|253.81|251.41|253.81|251.41|253.65|251.25|0
1645166760000|2022-02-18 06:46:00|253.89|251.49|253.89|251.49|253.89|251.49|253.81|251.41|0
1645166770000|2022-02-18 06:46:10|253.81|251.41|253.98|251.58|253.98|251.58|253.81|251.41|0
1645166780000|2022-02-18 06:46:20|254.05|251.65|254.22|251.82|254.22|251.82|254.05|251.65|0
1645166790000|2022-02-18 06:46:30|254.14|251.74|254.14|251.74|254.14|251.74|254.14|251.74|0
1645166800000|2022-02-18 06:46:40|253.98|251.58|253.98|251.58|254.05|251.65|253.98|251.58|0
1645166810000|2022-02-18 06:46:50|254.14|251.74|254.14|251.74|254.14|251.74|254.14|251.74|0
1645166820000|2022-02-18 06:47:00|254.05|251.65|254.14|251.74|254.14|251.74|254.05|251.65|0
1645166830000|2022-02-18 06:47:10|254.05|251.65|254.14|251.74|254.14|251.74|254.05|251.65|0
1645166840000|2022-02-18 06:47:20|254.22|251.82|253.48|251.08|254.22|251.82|253.48|251.08|0
1645166850000|2022-02-18 06:47:30|253.65|251.25|253.65|251.25|253.73|251.33|253.65|251.25|0
1645166860000|2022-02-18 06:47:40|253.56|251.16|253.65|251.25|253.65|251.25|253.48|251.08|0
1645166880000|2022-02-18 06:48:00|253.48|251.08|253.48|251.08|253.48|251.08|253.4|251|0
1645166890000|2022-02-18 06:48:10|253.4|251|253.56|251.16|253.56|251.16|253.4|251|0
1645166900000|2022-02-18 06:48:20|253.48|251.08|253.65|251.25|253.65|251.25|253.48|251.08|0
1645166910000|2022-02-18 06:48:30|253.48|251.08|253.4|251|253.48|251.08|253.4|251|0
1645166920000|2022-02-18 06:48:40|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1645166930000|2022-02-18 06:48:50|253.64|251.24|253.56|251.16|253.64|251.24|253.56|251.16|0
1645166940000|2022-02-18 06:49:00|253.64|251.24|253.64|251.24|253.64|251.24|253.48|251.08|0
1645166950000|2022-02-18 06:49:10|253.56|251.16|253.64|251.24|253.72|251.32|253.56|251.16|0
1645166970000|2022-02-18 06:49:30|253.48|251.08|252.99|250.59|253.48|251.08|252.99|250.59|0
1645166980000|2022-02-18 06:49:40|253.15|250.75|253.32|250.92|253.32|250.92|253.15|250.75|0
1645166990000|2022-02-18 06:49:50|253.39|250.99|253.32|250.92|253.48|251.08|253.32|250.92|0
1645167000000|2022-02-18 06:50:00|253.15|250.75|253.07|250.67|253.15|250.75|252.99|250.59|0
1645167010000|2022-02-18 06:50:10|253.15|250.75|252.99|250.59|253.15|250.75|252.99|250.59|0
1645167020000|2022-02-18 06:50:20|252.82|250.42|252.66|250.26|252.82|250.42|252.66|250.26|0
1645167030000|2022-02-18 06:50:30|252.58|250.18|252.5|250.1|252.66|250.26|252.5|250.1|0
1645167040000|2022-02-18 06:50:40|252.57|250.17|252.57|250.17|252.57|250.17|252.57|250.17|0
1645167050000|2022-02-18 06:50:50|252.5|250.1|252.74|250.34|252.82|250.42|252.5|250.1|0
1645167060000|2022-02-18 06:51:00|252.66|250.26|252.66|250.26|252.74|250.34|252.66|250.26|0
1645167080000|2022-02-18 06:51:20|252.5|250.1|252.57|250.17|252.66|250.26|252.5|250.1|0
1645167090000|2022-02-18 06:51:30|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1645167100000|2022-02-18 06:51:40|252.5|250.1|252.33|249.93|252.5|250.1|252.33|249.93|0
1645167120000|2022-02-18 06:52:00|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1645167140000|2022-02-18 06:52:20|252.66|250.26|252.66|250.26|252.66|250.26|252.66|250.26|0
1645167150000|2022-02-18 06:52:30|252.41|250.01|252.49|250.09|252.49|250.09|252.41|250.01|0
1645167160000|2022-02-18 06:52:40|252.41|250.01|252.33|249.93|252.41|250.01|252.33|249.93|0
1645167170000|2022-02-18 06:52:50|252.17|249.77|252.17|249.77|252.17|249.77|252.17|249.77|0
1645167180000|2022-02-18 06:53:00|252.25|249.85|252.66|250.26|252.66|250.26|252.25|249.85|0
1645167190000|2022-02-18 06:53:10|252.49|250.09|252.41|250.01|252.49|250.09|252.41|250.01|0
1645167200000|2022-02-18 06:53:20|252.17|249.77|252.33|249.93|252.41|250.01|252.17|249.77|0
1645167210000|2022-02-18 06:53:30|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1645167220000|2022-02-18 06:53:40|252.17|249.77|252.24|249.84|252.33|249.93|252.17|249.77|0
1645167230000|2022-02-18 06:53:50|252.17|249.77|252.17|249.77|252.17|249.77|252.08|249.68|0
1645167240000|2022-02-18 06:54:00|252.33|249.93|252.24|249.84|252.33|249.93|252.24|249.84|0
1645167250000|2022-02-18 06:54:10|252.49|250.09|252.41|250.01|252.49|250.09|252.41|250.01|0
1645167260000|2022-02-18 06:54:20|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1645167280000|2022-02-18 06:54:40|252.49|250.09|252.66|250.26|252.66|250.26|252.49|250.09|0
1645167300000|2022-02-18 06:55:00|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1645167310000|2022-02-18 06:55:10|252.33|249.93|252|249.6|252.33|249.93|252|249.6|0
1645167330000|2022-02-18 06:55:30|252.08|249.68|252.16|249.76|252.16|249.76|252.08|249.68|0
1645167360000|2022-02-18 06:56:00|252.33|249.93|252.16|249.76|252.33|249.93|252.16|249.76|0
1645167370000|2022-02-18 06:56:10|252.24|249.84|252|249.6|252.24|249.84|252|249.6|0
1645167380000|2022-02-18 06:56:20|252.16|249.76|252.16|249.76|252.16|249.76|252.16|249.76|0
1645167400000|2022-02-18 06:56:40|252|249.6|252|249.6|252|249.6|252|249.6|0
1645167410000|2022-02-18 06:56:50|251.84|249.44|251.67|249.27|251.84|249.44|251.67|249.27|0
1645167420000|2022-02-18 06:57:00|251.35|248.95|251.35|248.95|251.35|248.95|251.35|248.95|0
1645167430000|2022-02-18 06:57:10|251.18|248.78|251.18|248.78|251.18|248.78|251.18|248.78|0
1645167440000|2022-02-18 06:57:20|251.02|248.62|251.02|248.62|251.18|248.78|251.02|248.62|0
1645167450000|2022-02-18 06:57:30|251.18|248.78|251.02|248.62|251.18|248.78|251.02|248.62|0
1645167460000|2022-02-18 06:57:40|251.1|248.7|251.18|248.78|251.18|248.78|251.1|248.7|0
1645167470000|2022-02-18 06:57:50|251.26|248.86|251.34|248.94|251.34|248.94|251.26|248.86|0
1645167480000|2022-02-18 06:58:00|251.51|249.11|251.67|249.27|251.67|249.27|251.51|249.11|0
1645167490000|2022-02-18 06:58:10|251.83|249.43|251.83|249.43|251.83|249.43|251.67|249.27|0
1645167500000|2022-02-18 06:58:20|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1645167510000|2022-02-18 06:58:30|251.51|249.11|251.51|249.11|251.51|249.11|251.51|249.11|0
1645167520000|2022-02-18 06:58:40|251.67|249.27|251.67|249.27|251.67|249.27|251.51|249.11|0
1645167530000|2022-02-18 06:58:50|251.83|249.43|251.67|249.27|251.83|249.43|251.67|249.27|0
1645167540000|2022-02-18 06:59:00|251.51|249.11|251.51|249.11|251.51|249.11|251.51|249.11|0
1645167560000|2022-02-18 06:59:20|251.34|248.94|251.18|248.78|251.34|248.94|251.18|248.78|0
1645167570000|2022-02-18 06:59:30|251.34|248.94|251.51|249.11|251.51|249.11|251.26|248.86|0
1645167580000|2022-02-18 06:59:40|251.26|248.86|251.18|248.78|251.34|248.94|251.18|248.78|0
1645167590000|2022-02-18 06:59:50|251.34|248.94|251.18|248.78|251.34|248.94|251.18|248.78|0
1645167600000|2022-02-18 07:00:00|251.34|248.94|250.85|248.45|251.34|248.94|250.53|248.13|0
1645167610000|2022-02-18 07:00:10|250.69|248.29|250.6|248.2|250.69|248.29|250.44|248.04|0
1645167620000|2022-02-18 07:00:20|250.85|248.45|250.85|248.45|250.85|248.45|250.53|248.13|0
1645167630000|2022-02-18 07:00:30|250.69|248.29|250.69|248.29|250.69|248.29|250.53|248.13|0
1645167640000|2022-02-18 07:00:40|250.85|248.45|250.77|248.37|250.85|248.45|250.53|248.13|0
1645167650000|2022-02-18 07:00:50|251.02|248.62|251.51|249.11|251.51|249.11|251.02|248.62|0
1645167660000|2022-02-18 07:01:00|251.67|249.27|251.5|249.1|251.67|249.27|251.34|248.94|0
1645167670000|2022-02-18 07:01:10|251.67|249.27|251.67|249.27|251.67|249.27|251.5|249.1|0
1645167680000|2022-02-18 07:01:20|251.83|249.43|252.16|249.76|252.16|249.76|251.83|249.43|0
1645167690000|2022-02-18 07:01:30|252.49|250.09|252.16|249.76|252.49|250.09|252.16|249.76|0
1645167700000|2022-02-18 07:01:40|252.24|249.84|252.32|249.92|252.49|250.09|252.24|249.84|0
1645167710000|2022-02-18 07:01:50|252.49|250.09|252.32|249.92|252.49|250.09|252.32|249.92|0
1645167720000|2022-02-18 07:02:00|252.16|249.76|252.65|250.25|252.65|250.25|252.16|249.76|0
1645167730000|2022-02-18 07:02:10|252.81|250.41|252.98|250.58|252.98|250.58|252.81|250.41|0
1645167740000|2022-02-18 07:02:20|253.14|250.74|252.48|250.08|253.14|250.74|252.48|250.08|0
1645167750000|2022-02-18 07:02:30|252.32|249.92|252.16|249.76|252.48|250.08|252.16|249.76|0
1645167760000|2022-02-18 07:02:40|251.99|249.59|251.83|249.43|251.99|249.59|251.83|249.43|0
1645167770000|2022-02-18 07:02:50|251.67|249.27|251.83|249.43|251.99|249.59|251.67|249.27|0
1645167780000|2022-02-18 07:03:00|251.74|249.34|251.99|249.59|251.99|249.59|251.74|249.34|0
1645167790000|2022-02-18 07:03:10|252.16|249.76|251.83|249.43|252.16|249.76|251.83|249.43|0
1645167800000|2022-02-18 07:03:20|251.91|249.51|251.99|249.59|251.99|249.59|251.83|249.43|0
1645167810000|2022-02-18 07:03:30|251.83|249.43|251.5|249.1|251.83|249.43|251.5|249.1|0
1645167820000|2022-02-18 07:03:40|251.83|249.43|251.83|249.43|251.83|249.43|251.67|249.27|0
1645167830000|2022-02-18 07:03:50|251.67|249.27|252.65|250.25|252.65|250.25|251.58|249.18|0
1645167840000|2022-02-18 07:04:00|252.81|250.41|252.48|250.08|252.81|250.41|252.48|250.08|0
1645167850000|2022-02-18 07:04:10|252.32|249.92|252.65|250.25|252.65|250.25|252.32|249.92|0
1645167860000|2022-02-18 07:04:20|252.81|250.41|252.97|250.57|252.97|250.57|252.65|250.25|0
1645167870000|2022-02-18 07:04:30|252.81|250.41|252.97|250.57|252.97|250.57|252.72|250.32|0
1645167880000|2022-02-18 07:04:40|253.05|250.65|252.81|250.41|253.05|250.65|252.65|250.25|0
1645167890000|2022-02-18 07:04:50|252.72|250.32|252.65|250.25|252.81|250.41|252.65|250.25|0
1645167900000|2022-02-18 07:05:00|252.81|250.41|252.4|250|252.81|250.41|252.4|250|0
1645167910000|2022-02-18 07:05:10|252.15|249.75|252.4|250|252.4|250|252.15|249.75|0
1645167920000|2022-02-18 07:05:20|252.15|249.75|252.32|249.92|252.65|250.25|252.15|249.75|0
1645167930000|2022-02-18 07:05:30|252.4|250|252.15|249.75|252.4|250|252.15|249.75|0
1645167940000|2022-02-18 07:05:40|252.32|249.92|252.48|250.08|252.48|250.08|252.15|249.75|0
1645167950000|2022-02-18 07:05:50|252.32|249.92|252.07|249.67|252.32|249.92|251.99|249.59|0
1645167960000|2022-02-18 07:06:00|252.15|249.75|252.32|249.92|252.48|250.08|252.15|249.75|0
1645167970000|2022-02-18 07:06:10|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1645167980000|2022-02-18 07:06:20|252.4|250|252.64|250.24|252.64|250.24|252.4|250|0
1645167990000|2022-02-18 07:06:30|252.81|250.41|253.3|250.9|253.3|250.9|252.81|250.41|0
1645168000000|2022-02-18 07:06:40|253.46|251.06|253.46|251.06|253.46|251.06|253.46|251.06|0
1645168010000|2022-02-18 07:06:50|253.21|250.81|253.38|250.98|253.38|250.98|253.21|250.81|0
1645168020000|2022-02-18 07:07:00|253.21|250.81|253.38|250.98|253.38|250.98|253.21|250.81|0
1645168030000|2022-02-18 07:07:10|253.46|251.06|253.13|250.73|253.46|251.06|252.97|250.57|0
1645168040000|2022-02-18 07:07:20|253.05|250.65|253.46|251.06|253.46|251.06|253.05|250.65|0
1645168050000|2022-02-18 07:07:30|253.3|250.9|253.63|251.23|253.63|251.23|253.21|250.81|0
1645168060000|2022-02-18 07:07:40|253.46|251.06|253.79|251.39|253.79|251.39|253.46|251.06|0
1645168070000|2022-02-18 07:07:50|253.87|251.47|253.63|251.23|253.95|251.55|253.63|251.23|0
1645168080000|2022-02-18 07:08:00|253.7|251.3|253.21|250.81|253.7|251.3|253.21|250.81|0
1645168090000|2022-02-18 07:08:10|253.3|250.9|253.3|250.9|253.3|250.9|253.3|250.9|0
1645168100000|2022-02-18 07:08:20|253.13|250.73|253.38|250.98|253.38|250.98|253.13|250.73|0
1645168110000|2022-02-18 07:08:30|253.3|250.9|253.63|251.23|253.63|251.23|253.3|250.9|0
1645168120000|2022-02-18 07:08:40|253.54|251.14|253.95|251.55|253.95|251.55|253.54|251.14|0
1645168130000|2022-02-18 07:08:50|254.03|251.63|254.12|251.72|254.12|251.72|254.03|251.63|0
1645168140000|2022-02-18 07:09:00|254.28|251.88|253.95|251.55|254.28|251.88|253.95|251.55|0
1645168150000|2022-02-18 07:09:10|254.12|251.72|253.95|251.55|254.12|251.72|253.95|251.55|0
1645168160000|2022-02-18 07:09:20|254.03|251.63|253.95|251.55|254.12|251.72|253.95|251.55|0
1645168170000|2022-02-18 07:09:30|253.62|251.22|253.62|251.22|253.62|251.22|253.62|251.22|0
1645168180000|2022-02-18 07:09:40|253.3|250.9|253.3|250.9|253.3|250.9|253.3|250.9|0
1645168190000|2022-02-18 07:09:50|253.38|250.98|253.46|251.06|253.46|251.06|253.37|250.97|0
1645168200000|2022-02-18 07:10:00|253.54|251.14|253.62|251.22|253.79|251.39|253.54|251.14|0
1645168210000|2022-02-18 07:10:10|253.46|251.06|253.46|251.06|253.46|251.06|253.46|251.06|0
1645168220000|2022-02-18 07:10:20|253.62|251.22|253.21|250.81|253.62|251.22|253.13|250.73|0
1645168230000|2022-02-18 07:10:30|253.37|250.97|253.13|250.73|253.46|251.06|253.13|250.73|0
1645168240000|2022-02-18 07:10:40|253.21|250.81|253.3|250.9|253.3|250.9|253.21|250.81|0
1645168250000|2022-02-18 07:10:50|253.37|250.97|253.3|250.9|253.46|251.06|253.3|250.9|0
1645168260000|2022-02-18 07:11:00|253.37|250.97|253.46|251.06|253.46|251.06|253.37|250.97|0
1645168270000|2022-02-18 07:11:10|253.62|251.22|253.62|251.22|253.62|251.22|253.54|251.14|0
1645168280000|2022-02-18 07:11:20|253.79|251.39|253.62|251.22|253.79|251.39|253.62|251.22|0
1645168290000|2022-02-18 07:11:30|253.46|251.06|253.62|251.22|253.79|251.39|253.46|251.06|0
1645168300000|2022-02-18 07:11:40|253.29|250.89|253.62|251.22|253.62|251.22|253.29|250.89|0
1645168310000|2022-02-18 07:11:50|253.29|250.89|253.29|250.89|253.29|250.89|253.21|250.81|0
1645168320000|2022-02-18 07:12:00|253.21|250.81|253.21|250.81|253.21|250.81|253.13|250.73|0
1645168330000|2022-02-18 07:12:10|252.97|250.57|252.8|250.4|252.97|250.57|252.8|250.4|0
1645168340000|2022-02-18 07:12:20|252.64|250.24|252.47|250.07|252.64|250.24|252.47|250.07|0
1645168350000|2022-02-18 07:12:30|252.15|249.75|252.06|249.66|252.15|249.75|252.06|249.66|0
1645168360000|2022-02-18 07:12:40|252.15|249.75|251.98|249.58|252.15|249.75|251.9|249.5|0
1645168370000|2022-02-18 07:12:50|251.66|249.26|251.74|249.34|251.82|249.42|251.66|249.26|0
1645168380000|2022-02-18 07:13:00|251.66|249.26|251.66|249.26|251.66|249.26|251.49|249.09|0
1645168390000|2022-02-18 07:13:10|251.82|249.42|252.23|249.83|252.23|249.83|251.82|249.42|0
1645168400000|2022-02-18 07:13:20|252.47|250.07|252.31|249.91|252.47|250.07|252.31|249.91|0
1645168410000|2022-02-18 07:13:30|252.15|249.75|251.82|249.42|252.15|249.75|251.82|249.42|0
1645168420000|2022-02-18 07:13:40|252.06|249.66|252.15|249.75|252.15|249.75|252.06|249.66|0
1645168430000|2022-02-18 07:13:50|252.22|249.82|252.31|249.91|252.31|249.91|252.22|249.82|0
1645168440000|2022-02-18 07:14:00|252.22|249.82|252.47|250.07|252.47|250.07|252.22|249.82|0
1645168450000|2022-02-18 07:14:10|252.22|249.82|252.47|250.07|252.47|250.07|252.22|249.82|0
1645168460000|2022-02-18 07:14:20|252.64|250.24|252.8|250.4|252.8|250.4|252.47|250.07|0
1645168470000|2022-02-18 07:14:30|252.64|250.24|253.13|250.73|253.13|250.73|252.64|250.24|0
1645168480000|2022-02-18 07:14:40|253.29|250.89|253.29|250.89|253.29|250.89|253.04|250.64|0
1645168490000|2022-02-18 07:14:50|253.37|250.97|253.37|250.97|253.37|250.97|253.37|250.97|0
1645168500000|2022-02-18 07:15:00|253.62|251.22|253.95|251.55|253.95|251.55|253.53|251.13|0
1645168510000|2022-02-18 07:15:10|253.78|251.38|253.78|251.38|253.78|251.38|253.78|251.38|0
1645168520000|2022-02-18 07:15:20|253.95|251.55|254.11|251.71|254.11|251.71|253.95|251.55|0
1645168530000|2022-02-18 07:15:30|254.19|251.79|254.11|251.71|254.19|251.79|253.95|251.55|0
1645168540000|2022-02-18 07:15:40|253.62|251.22|253.78|251.38|253.78|251.38|253.62|251.22|0
1645168550000|2022-02-18 07:15:50|253.45|251.05|253.45|251.05|253.53|251.13|253.45|251.05|0
1645168560000|2022-02-18 07:16:00|253.53|251.13|253.29|250.89|253.62|251.22|253.29|250.89|0
1645168570000|2022-02-18 07:16:10|253.37|250.97|253.62|251.22|253.62|251.22|253.37|250.97|0
1645168580000|2022-02-18 07:16:20|253.78|251.38|253.62|251.22|253.78|251.38|253.62|251.22|0
1645168590000|2022-02-18 07:16:30|253.45|251.05|253.62|251.22|253.62|251.22|253.45|251.05|0
1645168600000|2022-02-18 07:16:40|253.7|251.3|253.45|251.05|253.7|251.3|253.29|250.89|0
1645168610000|2022-02-18 07:16:50|253.62|251.22|253.53|251.13|253.62|251.22|253.53|251.13|0
1645168620000|2022-02-18 07:17:00|253.7|251.3|253.78|251.38|253.78|251.38|253.7|251.3|0
1645168630000|2022-02-18 07:17:10|253.7|251.3|253.62|251.22|253.7|251.3|253.62|251.22|0
1645168640000|2022-02-18 07:17:20|253.45|251.05|253.45|251.05|253.62|251.22|253.45|251.05|0
1645168650000|2022-02-18 07:17:30|253.62|251.22|253.7|251.3|253.7|251.3|253.62|251.22|0
1645168660000|2022-02-18 07:17:40|254.33|251.93|253.92|251.52|254.33|251.93|253.83|251.43|0
1645168670000|2022-02-18 07:17:50|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1645168680000|2022-02-18 07:18:00|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1645168690000|2022-02-18 07:18:10|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1645168700000|2022-02-18 07:18:20|253.92|251.52|254.41|252.01|254.41|252.01|253.75|251.35|0
1645168710000|2022-02-18 07:18:30|254.57|252.17|254.74|252.34|254.9|252.5|254.57|252.17|0
1645168720000|2022-02-18 07:18:40|254.57|252.17|254.41|252.01|254.57|252.17|254.41|252.01|0
1645168730000|2022-02-18 07:18:50|254.49|252.09|254.25|251.85|254.49|252.09|254.25|251.85|0
1645168740000|2022-02-18 07:19:00|254.32|251.92|254.49|252.09|254.57|252.17|254.32|251.92|0
1645168750000|2022-02-18 07:19:10|254.41|252.01|254.82|252.42|254.82|252.42|254.41|252.01|0
1645168760000|2022-02-18 07:19:20|254.74|252.34|254.57|252.17|254.74|252.34|254.57|252.17|0
1645168770000|2022-02-18 07:19:30|254.24|251.84|254.08|251.68|254.24|251.84|254|251.6|0
1645168780000|2022-02-18 07:19:40|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1645168790000|2022-02-18 07:19:50|253.59|251.19|253.67|251.27|253.67|251.27|253.59|251.19|0
1645168800000|2022-02-18 07:20:00|253.75|251.35|253.92|251.52|253.92|251.52|253.75|251.35|0
1645168810000|2022-02-18 07:20:10|253.75|251.35|253.92|251.52|253.92|251.52|253.75|251.35|0
1645168820000|2022-02-18 07:20:20|253.59|251.19|253.75|251.35|253.92|251.52|253.59|251.19|0
1645168830000|2022-02-18 07:20:30|253.92|251.52|253.99|251.59|254.08|251.68|253.92|251.52|0
1645168840000|2022-02-18 07:20:40|253.83|251.43|253.59|251.19|253.92|251.52|253.59|251.19|0
1645168850000|2022-02-18 07:20:50|253.67|251.27|253.75|251.35|253.83|251.43|253.67|251.27|0
1645168860000|2022-02-18 07:21:00|253.59|251.19|253.26|250.86|253.59|251.19|253.26|250.86|0
1645168870000|2022-02-18 07:21:10|253.34|250.94|253.5|251.1|253.5|251.1|253.26|250.86|0
1645168880000|2022-02-18 07:21:20|253.42|251.02|253.67|251.27|253.67|251.27|253.42|251.02|0
1645168890000|2022-02-18 07:21:30|253.5|251.1|253.42|251.02|253.5|251.1|253.26|250.86|0
1645168900000|2022-02-18 07:21:40|253.26|250.86|252.77|250.37|253.26|250.86|252.77|250.37|0
1645168910000|2022-02-18 07:21:50|252.93|250.53|252.77|250.37|252.93|250.53|252.77|250.37|0
1645168920000|2022-02-18 07:22:00|252.61|250.21|252.85|250.45|252.85|250.45|252.61|250.21|0
1645168930000|2022-02-18 07:22:10|252.93|250.53|252.85|250.45|252.93|250.53|252.77|250.37|0
1645168940000|2022-02-18 07:22:20|253.01|250.61|252.85|250.45|253.01|250.61|252.85|250.45|0
1645168950000|2022-02-18 07:22:30|252.93|250.53|252.93|250.53|252.93|250.53|252.93|250.53|0
1645168960000|2022-02-18 07:22:40|252.68|250.28|253.01|250.61|253.01|250.61|252.68|250.28|0
1645168970000|2022-02-18 07:22:50|253.34|250.94|253.26|250.86|253.34|250.94|253.26|250.86|0
1645168980000|2022-02-18 07:23:00|253.09|250.69|253.17|250.77|253.17|250.77|253.09|250.69|0
1645168990000|2022-02-18 07:23:10|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1645169000000|2022-02-18 07:23:20|252.93|250.53|252.6|250.2|252.93|250.53|252.6|250.2|0
1645169010000|2022-02-18 07:23:30|252.77|250.37|252.6|250.2|252.77|250.37|252.52|250.12|0
1645169020000|2022-02-18 07:23:40|252.77|250.37|253.09|250.69|253.09|250.69|252.77|250.37|0
1645169030000|2022-02-18 07:23:50|253.26|250.86|253.09|250.69|253.26|250.86|253.09|250.69|0
1645169050000|2022-02-18 07:24:10|252.93|250.53|252.85|250.45|252.93|250.53|252.85|250.45|0
1645169060000|2022-02-18 07:24:20|252.77|250.37|252.6|250.2|252.77|250.37|252.6|250.2|0
1645169070000|2022-02-18 07:24:30|252.52|250.12|252.35|249.95|252.52|250.12|252.35|249.95|0
1645169080000|2022-02-18 07:24:40|252.28|249.88|252.28|249.88|252.28|249.88|252.28|249.88|0
1645169090000|2022-02-18 07:24:50|252.11|249.71|251.95|249.55|252.11|249.71|251.95|249.55|0
1645169100000|2022-02-18 07:25:00|251.79|249.39|251.86|249.46|251.86|249.46|251.79|249.39|0
1645169110000|2022-02-18 07:25:10|251.79|249.39|251.86|249.46|251.95|249.55|251.79|249.39|0
1645169120000|2022-02-18 07:25:20|251.79|249.39|251.95|249.55|251.95|249.55|251.79|249.39|0
1645169130000|2022-02-18 07:25:30|251.86|249.46|252.03|249.63|252.03|249.63|251.86|249.46|0
1645169140000|2022-02-18 07:25:40|252.11|249.71|252.28|249.88|252.28|249.88|252.11|249.71|0
1645169150000|2022-02-18 07:25:50|252.44|250.04|252.19|249.79|252.52|250.12|252.19|249.79|0
1645169160000|2022-02-18 07:26:00|252.11|249.71|251.95|249.55|252.11|249.71|251.86|249.46|0
1645169170000|2022-02-18 07:26:10|252.03|249.63|252.11|249.71|252.11|249.71|252.03|249.63|0
1645169180000|2022-02-18 07:26:20|251.95|249.55|251.86|249.46|251.95|249.55|251.78|249.38|0
1645169190000|2022-02-18 07:26:30|251.78|249.38|251.95|249.55|251.95|249.55|251.78|249.38|0
1645169210000|2022-02-18 07:26:50|251.78|249.38|251.62|249.22|251.78|249.38|251.62|249.22|0
1645169220000|2022-02-18 07:27:00|251.46|249.06|252.03|249.63|252.03|249.63|251.46|249.06|0
1645169230000|2022-02-18 07:27:10|251.95|249.55|252.11|249.71|252.11|249.71|251.95|249.55|0
1645169240000|2022-02-18 07:27:20|252.44|250.04|252.52|250.12|252.6|250.2|252.44|250.04|0
1645169250000|2022-02-18 07:27:30|252.44|250.04|252.44|250.04|252.6|250.2|252.44|250.04|0
1645169260000|2022-02-18 07:27:40|252.27|249.87|252.27|249.87|252.35|249.95|252.27|249.87|0
1645169270000|2022-02-18 07:27:50|252.44|250.04|252.51|250.11|252.51|250.11|252.35|249.95|0
1645169280000|2022-02-18 07:28:00|252.44|250.04|252.44|250.04|252.51|250.11|252.44|250.04|0
1645169290000|2022-02-18 07:28:10|252.51|250.11|252.44|250.04|252.51|250.11|252.44|250.04|0
1645169300000|2022-02-18 07:28:20|252.35|249.95|252.27|249.87|252.35|249.95|252.27|249.87|0
1645169310000|2022-02-18 07:28:30|251.95|249.55|252.27|249.87|252.27|249.87|251.95|249.55|0
1645169320000|2022-02-18 07:28:40|252.51|250.11|252.51|250.11|252.51|250.11|252.44|250.04|0
1645169330000|2022-02-18 07:28:50|252.44|250.04|252.27|249.87|252.6|250.2|252.27|249.87|0
1645169340000|2022-02-18 07:29:00|252.11|249.71|251.95|249.55|252.11|249.71|251.95|249.55|0
1645169350000|2022-02-18 07:29:10|251.78|249.38|252.11|249.71|252.11|249.71|251.78|249.38|0
1645169360000|2022-02-18 07:29:20|252.02|249.62|252.35|249.95|252.35|249.95|252.02|249.62|0
1645169370000|2022-02-18 07:29:30|252.19|249.79|252.11|249.71|252.27|249.87|252.11|249.71|0
1645169380000|2022-02-18 07:29:40|252.02|249.62|252.11|249.71|252.11|249.71|252.02|249.62|0
1645169390000|2022-02-18 07:29:50|252.27|249.87|252.27|249.87|252.35|249.95|252.27|249.87|0
1645169400000|2022-02-18 07:30:00|252.43|250.03|252.02|249.62|252.43|250.03|251.94|249.54|0
1645169410000|2022-02-18 07:30:10|251.78|249.38|252.11|249.71|252.19|249.79|251.78|249.38|0
1645169420000|2022-02-18 07:30:20|252.27|249.87|252.27|249.87|252.27|249.87|252.27|249.87|0
1645169430000|2022-02-18 07:30:30|252.76|250.36|252.68|250.28|252.76|250.36|252.68|250.28|0
1645169440000|2022-02-18 07:30:40|252.76|250.36|253.09|250.69|253.33|250.93|252.76|250.36|0
1645169450000|2022-02-18 07:30:50|252.84|250.44|252.76|250.36|252.84|250.44|252.76|250.36|0
1645169460000|2022-02-18 07:31:00|252.84|250.44|252.76|250.36|253.09|250.69|252.76|250.36|0
1645169470000|2022-02-18 07:31:10|252.84|250.44|252.84|250.44|252.84|250.44|252.84|250.44|0
1645169480000|2022-02-18 07:31:20|252.76|250.36|252.6|250.2|252.76|250.36|252.6|250.2|0
1645169490000|2022-02-18 07:31:30|252.43|250.03|252.35|249.95|252.6|250.2|252.35|249.95|0
1645169500000|2022-02-18 07:31:40|252.27|249.87|252.27|249.87|252.27|249.87|252.11|249.71|0
1645169510000|2022-02-18 07:31:50|252.11|249.71|252.11|249.71|252.11|249.71|252.11|249.71|0
1645169520000|2022-02-18 07:32:00|252.27|249.87|252.43|250.03|252.43|250.03|252.27|249.87|0
1645169530000|2022-02-18 07:32:10|252.27|249.87|251.94|249.54|252.27|249.87|251.94|249.54|0
1645169540000|2022-02-18 07:32:20|251.78|249.38|251.78|249.38|251.94|249.54|251.78|249.38|0
1645169550000|2022-02-18 07:32:30|251.62|249.22|251.53|249.13|251.78|249.38|251.53|249.13|0
1645169560000|2022-02-18 07:32:40|251.62|249.22|251.29|248.89|251.62|249.22|251.29|248.89|0
1645169570000|2022-02-18 07:32:50|251.37|248.97|251.37|248.97|251.45|249.05|251.37|248.97|0
1645169580000|2022-02-18 07:33:00|251.45|249.05|251.45|249.05|251.62|249.22|251.45|249.05|0
1645169590000|2022-02-18 07:33:10|251.62|249.22|251.69|249.29|251.69|249.29|251.45|249.05|0
1645169600000|2022-02-18 07:33:20|251.61|249.21|251.45|249.05|251.61|249.21|251.37|248.97|0
1645169610000|2022-02-18 07:33:30|251.37|248.97|251.45|249.05|251.45|249.05|251.29|248.89|0
1645169620000|2022-02-18 07:33:40|251.61|249.21|251.53|249.13|251.61|249.21|251.37|248.97|0
1645169630000|2022-02-18 07:33:50|251.29|248.89|251.37|248.97|251.37|248.97|251.29|248.89|0
1645169640000|2022-02-18 07:34:00|251.29|248.89|251.29|248.89|251.37|248.97|251.29|248.89|0
1645169650000|2022-02-18 07:34:10|251.2|248.8|251.29|248.89|251.29|248.89|251.12|248.72|0
1645169660000|2022-02-18 07:34:20|251.2|248.8|251.29|248.89|251.29|248.89|251.2|248.8|0
1645169670000|2022-02-18 07:34:30|251.53|249.13|251.45|249.05|251.53|249.13|251.45|249.05|0
1645169680000|2022-02-18 07:34:40|251.29|248.89|251.61|249.21|251.61|249.21|251.29|248.89|0
1645169690000|2022-02-18 07:34:50|251.45|249.05|251.45|249.05|251.53|249.13|251.45|249.05|0
1645169700000|2022-02-18 07:35:00|251.61|249.21|251.94|249.54|251.94|249.54|251.61|249.21|0
1645169710000|2022-02-18 07:35:10|252.1|249.7|252.1|249.7|252.1|249.7|252.1|249.7|0
1645169720000|2022-02-18 07:35:20|251.94|249.54|251.85|249.45|251.94|249.54|251.78|249.38|0
1645169730000|2022-02-18 07:35:30|251.94|249.54|252.1|249.7|252.1|249.7|251.94|249.54|0
1645169740000|2022-02-18 07:35:40|252.27|249.87|252.27|249.87|252.27|249.87|252.1|249.7|0
1645169750000|2022-02-18 07:35:50|252.1|249.7|252.1|249.7|252.18|249.78|252.1|249.7|0
1645169760000|2022-02-18 07:36:00|252.02|249.62|252.26|249.86|252.26|249.86|252.02|249.62|0
1645169770000|2022-02-18 07:36:10|252.18|249.78|252.1|249.7|252.18|249.78|252.02|249.62|0
1645169780000|2022-02-18 07:36:20|251.77|249.37|251.77|249.37|251.77|249.37|251.77|249.37|0
1645169790000|2022-02-18 07:36:30|251.61|249.21|251.53|249.13|251.61|249.21|251.53|249.13|0
1645169800000|2022-02-18 07:36:40|251.61|249.21|251.12|248.72|251.61|249.21|251.12|248.72|0
1645169810000|2022-02-18 07:36:50|251.45|249.05|251.61|249.21|251.61|249.21|251.45|249.05|0
1645169820000|2022-02-18 07:37:00|251.77|249.37|251.77|249.37|251.77|249.37|251.77|249.37|0
1645169830000|2022-02-18 07:37:10|251.61|249.21|251.53|249.13|251.61|249.21|251.45|249.05|0
1645169840000|2022-02-18 07:37:20|251.28|248.88|251.45|249.05|251.45|249.05|251.28|248.88|0
1645169850000|2022-02-18 07:37:30|250.71|248.31|251.04|248.64|251.04|248.64|250.71|248.31|0
1645169860000|2022-02-18 07:37:40|251.12|248.72|251.12|248.72|251.12|248.72|250.8|248.4|0
1645169870000|2022-02-18 07:37:50|250.87|248.47|250.96|248.56|250.96|248.56|250.87|248.47|0
1645169880000|2022-02-18 07:38:00|250.87|248.47|251.12|248.72|251.12|248.72|250.87|248.47|0
1645169890000|2022-02-18 07:38:10|250.96|248.56|250.87|248.47|250.96|248.56|250.87|248.47|0
1645169900000|2022-02-18 07:38:20|250.96|248.56|250.96|248.56|250.96|248.56|250.96|248.56|0
1645169910000|2022-02-18 07:38:30|250.87|248.47|250.96|248.56|250.96|248.56|250.87|248.47|0
1645169920000|2022-02-18 07:38:40|250.79|248.39|250.96|248.56|250.96|248.56|250.79|248.39|0
1645169930000|2022-02-18 07:38:50|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1645169940000|2022-02-18 07:39:00|251.12|248.72|251.28|248.88|251.28|248.88|251.12|248.72|0
1645169950000|2022-02-18 07:39:10|251.45|249.05|251.77|249.37|251.77|249.37|251.45|249.05|0
1645169960000|2022-02-18 07:39:20|251.61|249.21|251.61|249.21|251.77|249.37|251.61|249.21|0
1645169970000|2022-02-18 07:39:30|251.45|249.05|251.45|249.05|251.52|249.12|251.36|248.96|0
1645169980000|2022-02-18 07:39:40|251.52|249.12|252.1|249.7|252.1|249.7|251.52|249.12|0
1645169990000|2022-02-18 07:39:50|252.26|249.86|251.69|249.29|252.26|249.86|251.69|249.29|0
1645170000000|2022-02-18 07:40:00|251.77|249.37|251.69|249.29|251.77|249.37|251.61|249.21|0
1645170010000|2022-02-18 07:40:10|251.77|249.37|251.85|249.45|251.85|249.45|251.69|249.29|0
1645170020000|2022-02-18 07:40:20|252.1|249.7|252.26|249.86|252.26|249.86|252.1|249.7|0
1645170030000|2022-02-18 07:40:30|252.1|249.7|252.1|249.7|252.1|249.7|252.01|249.61|0
1645170040000|2022-02-18 07:40:40|252.26|249.86|252.26|249.86|252.26|249.86|252.1|249.7|0
1645170050000|2022-02-18 07:40:50|252.67|250.27|252.75|250.35|252.75|250.35|252.59|250.19|0
1645170060000|2022-02-18 07:41:00|252.66|250.26|252.75|250.35|252.75|250.35|252.66|250.26|0
1645170070000|2022-02-18 07:41:10|252.59|250.19|252.75|250.35|252.75|250.35|252.59|250.19|0
1645170080000|2022-02-18 07:41:20|252.59|250.19|252.91|250.51|252.91|250.51|252.59|250.19|0
1645170090000|2022-02-18 07:41:30|252.75|250.35|252.34|249.94|252.75|250.35|252.34|249.94|0
1645170100000|2022-02-18 07:41:40|252.42|250.02|252.59|250.19|252.59|250.19|252.34|249.94|0
1645170120000|2022-02-18 07:42:00|252.42|250.02|252.42|250.02|252.42|250.02|252.34|249.94|0
1645170130000|2022-02-18 07:42:10|252.59|250.19|252.42|250.02|252.59|250.19|252.42|250.02|0
1645170140000|2022-02-18 07:42:20|252.26|249.86|252.26|249.86|252.26|249.86|252.26|249.86|0
1645170150000|2022-02-18 07:42:30|252.42|250.02|253.08|250.68|253.08|250.68|252.42|250.02|0
1645170160000|2022-02-18 07:42:40|252.75|250.35|252.91|250.51|252.91|250.51|252.75|250.35|0
1645170170000|2022-02-18 07:42:50|252.75|250.35|252.66|250.26|252.83|250.43|252.66|250.26|0
1645170180000|2022-02-18 07:43:00|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1645170190000|2022-02-18 07:43:10|252.66|250.26|252.75|250.35|252.75|250.35|252.66|250.26|0
1645170200000|2022-02-18 07:43:20|252.66|250.26|252.66|250.26|252.66|250.26|252.58|250.18|0
1645170210000|2022-02-18 07:43:30|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1645170220000|2022-02-18 07:43:40|252.42|250.02|252.75|250.35|252.75|250.35|252.34|249.94|0
1645170230000|2022-02-18 07:43:50|252.83|250.43|252.91|250.51|252.91|250.51|252.83|250.43|0
1645170240000|2022-02-18 07:44:00|253.4|251|253.56|251.16|253.56|251.16|253.4|251|0
1645170250000|2022-02-18 07:44:10|253.32|250.92|253.32|250.92|253.32|250.92|253.32|250.92|0
1645170260000|2022-02-18 07:44:20|253.4|251|253.4|251|253.4|251|253.32|250.92|0
1645170270000|2022-02-18 07:44:30|253.24|250.84|253.07|250.67|253.24|250.84|253.07|250.67|0
1645170280000|2022-02-18 07:44:40|253.24|250.84|253.07|250.67|253.24|250.84|253.07|250.67|0
1645170290000|2022-02-18 07:44:50|253.24|250.84|253.24|250.84|253.24|250.84|253.15|250.75|0
1645170300000|2022-02-18 07:45:00|253.4|251|253.4|251|253.4|251|253.4|251|0
1645170320000|2022-02-18 07:45:20|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1645170330000|2022-02-18 07:45:30|253.4|251|253.24|250.84|253.4|251|253.24|250.84|0
1645170340000|2022-02-18 07:45:40|253.07|250.67|253.4|251|253.4|251|253.07|250.67|0
1645170350000|2022-02-18 07:45:50|253.31|250.91|253.73|251.33|253.73|251.33|253.31|250.91|0
1645170360000|2022-02-18 07:46:00|253.64|251.24|253.81|251.41|253.81|251.41|253.64|251.24|0
1645170370000|2022-02-18 07:46:10|253.89|251.49|253.89|251.49|253.89|251.49|253.73|251.33|0
1645170380000|2022-02-18 07:46:20|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1645170390000|2022-02-18 07:46:30|253.89|251.49|253.73|251.33|253.89|251.49|253.73|251.33|0
1645170400000|2022-02-18 07:46:40|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1645170410000|2022-02-18 07:46:50|253.4|251|253.23|250.83|253.4|251|253.23|250.83|0
1645170420000|2022-02-18 07:47:00|253.4|251|253.07|250.67|253.4|251|253.07|250.67|0
1645170430000|2022-02-18 07:47:10|252.99|250.59|253.4|251|253.4|251|252.99|250.59|0
1645170440000|2022-02-18 07:47:20|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1645170450000|2022-02-18 07:47:30|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1645170460000|2022-02-18 07:47:40|253.64|251.24|253.15|250.75|253.64|251.24|253.15|250.75|0
1645170470000|2022-02-18 07:47:50|253.23|250.83|253.23|250.83|253.23|250.83|253.07|250.67|0
1645170480000|2022-02-18 07:48:00|253.15|250.75|253.07|250.67|253.15|250.75|252.98|250.58|0
1645170490000|2022-02-18 07:48:10|252.98|250.58|253.23|250.83|253.23|250.83|252.98|250.58|0
1645170500000|2022-02-18 07:48:20|253.07|250.67|253.07|250.67|253.07|250.67|253.07|250.67|0
1645170510000|2022-02-18 07:48:30|253.23|250.83|252.98|250.58|253.23|250.83|252.98|250.58|0
1645170520000|2022-02-18 07:48:40|253.07|250.67|253.07|250.67|253.23|250.83|253.07|250.67|0
1645170530000|2022-02-18 07:48:50|253.23|250.83|253.15|250.75|253.23|250.83|253.15|250.75|0
1645170540000|2022-02-18 07:49:00|252.98|250.58|253.56|251.16|253.56|251.16|252.98|250.58|0
1645170550000|2022-02-18 07:49:10|253.4|251|253.4|251|253.4|251|253.4|251|0
1645170560000|2022-02-18 07:49:20|253.47|251.07|253.4|251|253.47|251.07|253.4|251|0
1645170570000|2022-02-18 07:49:30|253.07|250.67|253.23|250.83|253.4|251|253.07|250.67|0
1645170580000|2022-02-18 07:49:40|253.15|250.75|253.07|250.67|253.15|250.75|253.07|250.67|0
1645170590000|2022-02-18 07:49:50|252.9|250.5|252.58|250.18|252.9|250.5|252.58|250.18|0
1645170600000|2022-02-18 07:50:00|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1645170610000|2022-02-18 07:50:10|252.33|249.93|252.58|250.18|252.74|250.34|252.33|249.93|0
1645170620000|2022-02-18 07:50:20|252.74|250.34|252.74|250.34|252.74|250.34|252.66|250.26|0
1645170630000|2022-02-18 07:50:30|252.9|250.5|252.74|250.34|252.9|250.5|252.74|250.34|0
1645170640000|2022-02-18 07:50:40|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1645170650000|2022-02-18 07:50:50|252.74|250.34|252.49|250.09|252.74|250.34|252.49|250.09|0
1645170660000|2022-02-18 07:51:00|252.58|250.18|252.74|250.34|252.82|250.42|252.58|250.18|0
1645170670000|2022-02-18 07:51:10|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1645170680000|2022-02-18 07:51:20|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1645170690000|2022-02-18 07:51:30|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1645170700000|2022-02-18 07:51:40|252.65|250.25|252.58|250.18|252.65|250.25|252.49|250.09|0
1645170710000|2022-02-18 07:51:50|252.74|250.34|252.74|250.34|252.74|250.34|252.65|250.25|0
1645170720000|2022-02-18 07:52:00|252.58|250.18|252.41|250.01|252.58|250.18|252.41|250.01|0
1645170730000|2022-02-18 07:52:10|252.49|250.09|252.74|250.34|252.74|250.34|252.49|250.09|0
1645170740000|2022-02-18 07:52:20|252.82|250.42|252.9|250.5|252.9|250.5|252.82|250.42|0
1645170750000|2022-02-18 07:52:30|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1645170760000|2022-02-18 07:52:40|252.57|250.17|252.41|250.01|252.57|250.17|252.25|249.85|0
1645170770000|2022-02-18 07:52:50|252.25|249.85|252.41|250.01|252.41|250.01|252.25|249.85|0
1645170780000|2022-02-18 07:53:00|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1645170790000|2022-02-18 07:53:10|252.08|249.68|251.92|249.52|252.08|249.68|251.92|249.52|0
1645170800000|2022-02-18 07:53:20|252|249.6|251.92|249.52|252|249.6|251.92|249.52|0
1645170810000|2022-02-18 07:53:30|251.84|249.44|252|249.6|252|249.6|251.84|249.44|0
1645170820000|2022-02-18 07:53:40|251.92|249.52|251.92|249.52|251.92|249.52|251.92|249.52|0
1645170830000|2022-02-18 07:53:50|252.08|249.68|251.92|249.52|252.08|249.68|251.92|249.52|0
1645170840000|2022-02-18 07:54:00|252.08|249.68|252.25|249.85|252.25|249.85|252.08|249.68|0
1645170850000|2022-02-18 07:54:10|252.33|249.93|252.25|249.85|252.41|250.01|252.25|249.85|0
1645170860000|2022-02-18 07:54:20|252.32|249.92|252.25|249.85|252.32|249.92|252.16|249.76|0
1645170870000|2022-02-18 07:54:30|252.32|249.92|252.32|249.92|252.41|250.01|252.32|249.92|0
1645170880000|2022-02-18 07:54:40|252.41|250.01|252.25|249.85|252.41|250.01|252.25|249.85|0
1645170890000|2022-02-18 07:54:50|252.08|249.68|251.92|249.52|252.08|249.68|251.92|249.52|0
1645170900000|2022-02-18 07:55:00|252.08|249.68|251.76|249.36|252.25|249.85|251.76|249.36|0
1645170910000|2022-02-18 07:55:10|251.92|249.52|251.92|249.52|251.92|249.52|251.92|249.52|0
1645170920000|2022-02-18 07:55:20|251.83|249.43|251.92|249.52|251.92|249.52|251.83|249.43|0
1645170930000|2022-02-18 07:55:30|251.76|249.36|251.67|249.27|251.76|249.36|251.59|249.19|0
1645170940000|2022-02-18 07:55:40|251.59|249.19|251.34|248.94|251.67|249.27|251.34|248.94|0
1645170950000|2022-02-18 07:55:50|251.43|249.03|250.94|248.54|251.43|249.03|250.94|248.54|0
1645170960000|2022-02-18 07:56:00|251.1|248.7|251.1|248.7|251.1|248.7|251.1|248.7|0
1645170970000|2022-02-18 07:56:10|251.27|248.87|251.51|249.11|251.51|249.11|251.27|248.87|0
1645170980000|2022-02-18 07:56:20|251.75|249.35|251.59|249.19|251.75|249.35|251.59|249.19|0
1645170990000|2022-02-18 07:56:30|251.51|249.11|251.43|249.03|251.51|249.11|251.43|249.03|0
1645171000000|2022-02-18 07:56:40|251.27|248.87|251.1|248.7|251.43|249.03|251.1|248.7|0
1645171010000|2022-02-18 07:56:50|250.94|248.54|250.94|248.54|251.1|248.7|250.78|248.38|0
1645171020000|2022-02-18 07:57:00|250.85|248.45|250.94|248.54|250.94|248.54|250.78|248.38|0
1645171030000|2022-02-18 07:57:10|251.27|248.87|250.94|248.54|251.34|248.94|250.94|248.54|0
1645171050000|2022-02-18 07:57:30|251.1|248.7|250.85|248.45|251.1|248.7|250.85|248.45|0
1645171060000|2022-02-18 07:57:40|250.94|248.54|250.94|248.54|251.1|248.7|250.94|248.54|0
1645171070000|2022-02-18 07:57:50|251.1|248.7|251.1|248.7|251.1|248.7|251.1|248.7|0
1645171080000|2022-02-18 07:58:00|251.18|248.78|251.67|249.27|251.67|249.27|251.18|248.78|0
1645171090000|2022-02-18 07:58:10|251.75|249.35|251.75|249.35|251.75|249.35|251.67|249.27|0
1645171100000|2022-02-18 07:58:20|251.83|249.43|251.92|249.52|251.92|249.52|251.83|249.43|0
1645171110000|2022-02-18 07:58:30|251.99|249.59|252.16|249.76|252.24|249.84|251.99|249.59|0
1645171120000|2022-02-18 07:58:40|252.41|250.01|252.41|250.01|252.48|250.08|252.41|250.01|0
1645171130000|2022-02-18 07:58:50|252.24|249.84|252.48|250.08|252.48|250.08|252.24|249.84|0
1645171140000|2022-02-18 07:59:00|252.24|249.84|252.57|250.17|252.73|250.33|252.24|249.84|0
1645171150000|2022-02-18 07:59:10|252.41|250.01|252.57|250.17|252.73|250.33|252.41|250.01|0
1645171160000|2022-02-18 07:59:20|252.08|249.68|251.99|249.59|252.08|249.68|251.92|249.52|0
1645171170000|2022-02-18 07:59:30|252.08|249.68|252.57|250.17|252.57|250.17|252.08|249.68|0
1645171180000|2022-02-18 07:59:40|252.4|250|252.73|250.33|252.73|250.33|252.4|250|0
1645171190000|2022-02-18 07:59:50|252.89|250.49|252.57|250.17|252.89|250.49|252.57|250.17|0
1645171200000|2022-02-18 08:00:00|252.24|249.84|253.46|251.06|253.55|251.15|252.24|249.84|0
1645171210000|2022-02-18 08:00:10|252.89|250.49|253.06|250.66|253.06|250.66|252.73|250.33|0
1645171220000|2022-02-18 08:00:20|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1645171230000|2022-02-18 08:00:30|253.38|250.98|254.12|251.72|254.2|251.8|253.38|250.98|0
1645171240000|2022-02-18 08:00:40|254.04|251.64|253.55|251.15|254.2|251.8|253.55|251.15|0
1645171250000|2022-02-18 08:00:50|254.2|251.8|254.53|252.13|254.53|252.13|254.2|251.8|0
1645171260000|2022-02-18 08:01:00|254.7|252.3|255.43|253.03|255.52|253.12|254.7|252.3|0
1645171270000|2022-02-18 08:01:10|255.52|253.12|256.17|253.77|256.17|253.77|255.52|253.12|0
1645171280000|2022-02-18 08:01:20|256.34|253.94|256.34|253.94|256.34|253.94|256.09|253.69|0
1645171290000|2022-02-18 08:01:30|256.17|253.77|256.01|253.61|256.34|253.94|256.01|253.61|0
1645171300000|2022-02-18 08:01:40|256.34|253.94|255.68|253.28|256.34|253.94|255.68|253.28|0
1645171310000|2022-02-18 08:01:50|255.43|253.03|255.19|252.79|255.43|253.03|255.19|252.79|0
1645171320000|2022-02-18 08:02:00|255.02|252.62|255.19|252.79|255.35|252.95|255.02|252.62|0
1645171330000|2022-02-18 08:02:10|255.35|252.95|255.19|252.79|255.35|252.95|255.19|252.79|0
1645171340000|2022-02-18 08:02:20|254.86|252.46|254.86|252.46|254.86|252.46|254.69|252.29|0
1645171350000|2022-02-18 08:02:30|254.53|252.13|254.53|252.13|254.69|252.29|254.53|252.13|0
1645171360000|2022-02-18 08:02:40|254.37|251.97|254.61|252.21|254.61|252.21|254.37|251.97|0
1645171370000|2022-02-18 08:02:50|255.19|252.79|254.69|252.29|255.19|252.79|254.69|252.29|0
1645171380000|2022-02-18 08:03:00|254.86|252.46|255.19|252.79|255.19|252.79|254.86|252.46|0
1645171390000|2022-02-18 08:03:10|255.02|252.62|255.19|252.79|255.19|252.79|255.02|252.62|0
1645171400000|2022-02-18 08:03:20|255.35|252.95|255.35|252.95|255.35|252.95|255.19|252.79|0
1645171410000|2022-02-18 08:03:30|255.02|252.62|254.53|252.13|255.02|252.62|254.53|252.13|0
1645171420000|2022-02-18 08:03:40|254.36|251.96|252.73|250.33|254.36|251.96|252.73|250.33|0
1645171430000|2022-02-18 08:03:50|253.13|250.73|253.71|251.31|253.71|251.31|253.13|250.73|0
1645171440000|2022-02-18 08:04:00|253.55|251.15|254.04|251.64|254.04|251.64|253.55|251.15|0
1645171450000|2022-02-18 08:04:10|254.2|251.8|254.2|251.8|254.36|251.96|254.2|251.8|0
1645171460000|2022-02-18 08:04:20|254.04|251.64|253.79|251.39|254.04|251.64|253.79|251.39|0
1645171470000|2022-02-18 08:04:30|253.38|250.98|256.48|254.08|256.48|254.08|253.38|250.98|0
1645171480000|2022-02-18 08:04:40|256.81|254.41|256.48|254.08|256.81|254.41|256.32|253.92|0
1645171490000|2022-02-18 08:04:50|256.65|254.25|254.29|251.89|256.65|254.25|254.29|251.89|0
1645171500000|2022-02-18 08:05:00|253.64|252.04|253.23|251.63|253.64|252.04|253.23|251.63|0
1645171510000|2022-02-18 08:05:10|253.56|251.96|253.89|252.29|253.89|252.29|253.56|251.96|0
1645171520000|2022-02-18 08:05:20|254.29|252.69|254.13|252.53|254.38|252.78|254.13|252.53|0
1645171530000|2022-02-18 08:05:30|253.97|252.37|253.72|252.12|253.97|252.37|253.72|252.12|0
1645171540000|2022-02-18 08:05:40|254.13|252.53|253.31|251.71|254.13|252.53|253.31|251.71|0
1645171550000|2022-02-18 08:05:50|253.23|251.63|253.89|252.29|253.89|252.29|253.23|251.63|0
1645171560000|2022-02-18 08:06:00|253.47|251.87|253.89|252.29|253.89|252.29|253.31|251.71|0
1645171570000|2022-02-18 08:06:10|253.56|251.96|253.07|251.47|253.56|251.96|253.07|251.47|0
1645171580000|2022-02-18 08:06:20|252.82|251.22|252.41|250.81|252.82|251.22|252.41|250.81|0
1645171590000|2022-02-18 08:06:30|252.25|250.65|251.43|249.83|252.25|250.65|251.43|249.83|0
1645171600000|2022-02-18 08:06:40|251.27|249.67|251.6|250|251.6|250|251.27|249.67|0
1645171610000|2022-02-18 08:06:50|251.92|250.32|251.92|250.32|251.92|250.32|251.92|250.32|0
1645171620000|2022-02-18 08:07:00|252.25|250.65|252.41|250.81|252.82|251.22|252.25|250.65|0
1645171630000|2022-02-18 08:07:10|252.25|250.65|252.74|251.14|253.07|251.47|252.25|250.65|0
1645171640000|2022-02-18 08:07:20|252.82|251.22|252.74|251.14|252.9|251.3|252.74|251.14|0
1645171650000|2022-02-18 08:07:30|252.49|250.89|252.58|250.98|252.74|251.14|252.49|250.89|0
1645171660000|2022-02-18 08:07:40|252.41|250.81|251.92|250.32|252.41|250.81|251.92|250.32|0
1645171670000|2022-02-18 08:07:50|251.6|250|251.6|250|251.76|250.16|251.6|250|0
1645171680000|2022-02-18 08:08:00|251.76|250.16|251.76|250.16|251.76|250.16|251.76|250.16|0
1645171690000|2022-02-18 08:08:10|251.6|250|251.43|249.83|251.6|250|251.43|249.83|0
1645171700000|2022-02-18 08:08:20|251.76|250.16|252|250.4|252|250.4|251.76|250.16|0
1645171710000|2022-02-18 08:08:30|252.16|250.56|252.16|250.56|252.16|250.56|252.08|250.48|0
1645171720000|2022-02-18 08:08:40|252.74|251.14|253.23|251.63|253.23|251.63|252.74|251.14|0
1645171730000|2022-02-18 08:08:50|253.63|252.03|253.56|251.96|253.63|252.03|253.56|251.96|0
1645171740000|2022-02-18 08:09:00|253.39|251.79|253.39|251.79|253.39|251.79|253.23|251.63|0
1645171750000|2022-02-18 08:09:10|253.31|251.71|253.72|252.12|253.72|252.12|253.31|251.71|0
1645171760000|2022-02-18 08:09:20|253.88|252.28|254.21|252.61|254.21|252.61|253.88|252.28|0
1645171770000|2022-02-18 08:09:30|254.05|252.45|253.56|251.96|254.05|252.45|253.56|251.96|0
1645171780000|2022-02-18 08:09:40|253.72|252.12|254.05|252.45|254.21|252.61|253.72|252.12|0
1645171790000|2022-02-18 08:09:50|254.21|252.61|254.37|252.77|254.37|252.77|254.13|252.53|0
1645171800000|2022-02-18 08:10:00|254.05|252.45|253.55|251.95|254.05|252.45|253.55|251.95|0
1645171810000|2022-02-18 08:10:10|253.72|252.12|253.55|251.95|253.72|252.12|253.47|251.87|0
1645171820000|2022-02-18 08:10:20|253.63|252.03|253.88|252.28|253.88|252.28|253.63|252.03|0
1645171830000|2022-02-18 08:10:30|253.72|252.12|253.63|252.03|253.72|252.12|253.47|251.87|0
1645171840000|2022-02-18 08:10:40|253.23|251.63|253.55|251.95|253.55|251.95|253.23|251.63|0
1645171850000|2022-02-18 08:10:50|253.8|252.2|254.29|252.69|254.29|252.69|253.72|252.12|0
1645171860000|2022-02-18 08:11:00|254.37|252.77|254.54|252.94|254.54|252.94|254.21|252.61|0
1645171870000|2022-02-18 08:11:10|254.7|253.1|254.87|253.27|254.94|253.34|254.7|253.1|0
1645171880000|2022-02-18 08:11:20|255.03|253.43|255.19|253.59|255.36|253.76|255.03|253.43|0
1645171890000|2022-02-18 08:11:30|255.36|253.76|255.19|253.59|255.36|253.76|255.19|253.59|0
1645171900000|2022-02-18 08:11:40|255.03|253.43|254.94|253.34|255.03|253.43|254.94|253.34|0
1645171910000|2022-02-18 08:11:50|255.19|253.59|255.03|253.43|255.19|253.59|255.03|253.43|0
1645171920000|2022-02-18 08:12:00|254.94|253.34|255.6|254|255.6|254|254.94|253.34|0
1645171930000|2022-02-18 08:12:10|255.69|254.09|255.44|253.84|255.69|254.09|255.36|253.76|0
1645171940000|2022-02-18 08:12:20|255.52|253.92|254.37|252.77|255.52|253.92|254.37|252.77|0
1645171950000|2022-02-18 08:12:30|254.54|252.94|254.54|252.94|254.7|253.1|254.45|252.85|0
1645171960000|2022-02-18 08:12:40|254.86|253.26|254.86|253.26|255.19|253.59|254.86|253.26|0
1645171970000|2022-02-18 08:12:50|254.21|252.61|254.04|252.44|254.21|252.61|254.04|252.44|0
1645171980000|2022-02-18 08:13:00|254.21|252.61|254.7|253.1|254.7|253.1|254.21|252.61|0
1645171990000|2022-02-18 08:13:10|254.54|252.94|254.61|253.01|254.61|253.01|254.54|252.94|0
1645172000000|2022-02-18 08:13:20|254.37|252.77|254.53|252.93|254.53|252.93|254.37|252.77|0
1645172010000|2022-02-18 08:13:30|254.37|252.77|254.21|252.61|254.53|252.93|254.21|252.61|0
1645172020000|2022-02-18 08:13:40|254.53|252.93|255.27|253.67|255.27|253.67|254.21|252.61|0
1645172030000|2022-02-18 08:13:50|255.19|253.59|255.27|253.67|255.36|253.76|255.03|253.43|0
1645172040000|2022-02-18 08:14:00|255.52|253.92|255.52|253.92|255.52|253.92|255.27|253.67|0
1645172050000|2022-02-18 08:14:10|255.36|253.76|255.52|253.92|255.52|253.92|255.36|253.76|0
1645172070000|2022-02-18 08:14:30|255.35|253.75|254.61|253.01|255.35|253.75|254.61|253.01|0
1645172080000|2022-02-18 08:14:40|254.86|253.26|255.35|253.75|255.35|253.75|254.86|253.26|0
1645172090000|2022-02-18 08:14:50|255.19|253.59|255.1|253.5|255.19|253.59|255.1|253.5|0
1645172100000|2022-02-18 08:15:00|254.94|253.34|254.61|253.01|254.94|253.34|254.53|252.93|0
1645172110000|2022-02-18 08:15:10|255.03|253.43|254.7|253.1|255.03|253.43|254.7|253.1|0
1645172120000|2022-02-18 08:15:20|254.21|252.61|254.37|252.77|254.53|252.93|254.2|252.6|0
1645172130000|2022-02-18 08:15:30|254.2|252.6|254.94|253.34|254.94|253.34|254.12|252.52|0
1645172140000|2022-02-18 08:15:40|255.19|253.59|254.7|253.1|255.19|253.59|254.7|253.1|0
1645172150000|2022-02-18 08:15:50|254.37|252.77|254.61|253.01|254.61|253.01|254.37|252.77|0
1645172160000|2022-02-18 08:16:00|254.53|252.93|254.45|252.85|254.53|252.93|254.45|252.85|0
1645172170000|2022-02-18 08:16:10|254.2|252.6|254.53|252.93|254.53|252.93|254.2|252.6|0
1645172180000|2022-02-18 08:16:20|254.7|253.1|254.7|253.1|254.7|253.1|254.53|252.93|0
1645172190000|2022-02-18 08:16:30|254.37|252.77|254.04|252.44|254.37|252.77|254.04|252.44|0
1645172200000|2022-02-18 08:16:40|254.12|252.52|254.28|252.68|254.37|252.77|254.12|252.52|0
1645172210000|2022-02-18 08:16:50|254.37|252.77|254.2|252.6|254.45|252.85|254.2|252.6|0
1645172220000|2022-02-18 08:17:00|253.88|252.28|253.55|251.95|253.88|252.28|253.55|251.95|0
1645172230000|2022-02-18 08:17:10|253.46|251.86|253.38|251.78|253.55|251.95|253.38|251.78|0
1645172240000|2022-02-18 08:17:20|254.04|252.44|254.2|252.6|254.45|252.85|254.04|252.44|0
1645172250000|2022-02-18 08:17:30|253.71|252.11|253.71|252.11|254.04|252.44|253.71|252.11|0
1645172260000|2022-02-18 08:17:40|254.28|252.68|254.2|252.6|254.28|252.68|254.04|252.44|0
1645172270000|2022-02-18 08:17:50|254.12|252.52|254.04|252.44|254.12|252.52|254.04|252.44|0
1645172280000|2022-02-18 08:18:00|253.71|252.11|253.87|252.27|253.87|252.27|253.55|251.95|0
1645172290000|2022-02-18 08:18:10|253.95|252.35|253.38|251.78|253.95|252.35|253.38|251.78|0
1645172300000|2022-02-18 08:18:20|253.06|251.46|252.89|251.29|253.22|251.62|252.89|251.29|0
1645172310000|2022-02-18 08:18:30|253.06|251.46|253.3|251.7|253.3|251.7|253.06|251.46|0
1645172320000|2022-02-18 08:18:40|253.38|251.78|253.87|252.27|253.87|252.27|253.38|251.78|0
1645172330000|2022-02-18 08:18:50|253.71|252.11|254.28|252.68|254.28|252.68|253.71|252.11|0
1645172340000|2022-02-18 08:19:00|254.37|252.77|254.69|253.09|254.69|253.09|254.37|252.77|0
1645172350000|2022-02-18 08:19:10|254.37|252.77|254.61|253.01|254.69|253.09|254.37|252.77|0
1645172360000|2022-02-18 08:19:20|254.53|252.93|254.36|252.76|254.86|253.26|254.36|252.76|0
1645172370000|2022-02-18 08:19:30|254.04|252.44|253.87|252.27|254.04|252.44|253.71|252.11|0
1645172380000|2022-02-18 08:19:40|253.71|252.11|253.71|252.11|253.71|252.11|253.71|252.11|0
1645172390000|2022-02-18 08:19:50|253.55|251.95|253.38|251.78|253.55|251.95|253.38|251.78|0
1645172400000|2022-02-18 08:20:00|253.22|251.62|253.87|252.27|253.87|252.27|253.22|251.62|0
1645172410000|2022-02-18 08:20:10|253.79|252.19|253.79|252.19|253.79|252.19|253.79|252.19|0
1645172420000|2022-02-18 08:20:20|253.87|252.27|254.28|252.68|254.28|252.68|253.54|251.94|0
1645172430000|2022-02-18 08:20:30|254.44|252.84|254.77|253.17|254.86|253.26|254.44|252.84|0
1645172440000|2022-02-18 08:20:40|254.69|253.09|254.61|253.01|254.69|253.09|254.53|252.93|0
1645172450000|2022-02-18 08:20:50|254.69|253.09|254.69|253.09|254.77|253.17|254.61|253.01|0
1645172460000|2022-02-18 08:21:00|254.86|253.26|255.02|253.42|255.35|253.75|254.86|253.26|0
1645172470000|2022-02-18 08:21:10|254.69|253.09|254.69|253.09|254.69|253.09|254.53|252.93|0
1645172480000|2022-02-18 08:21:20|254.53|252.93|254.86|253.26|254.86|253.26|254.53|252.93|0
1645172490000|2022-02-18 08:21:30|254.69|253.09|254.69|253.09|254.69|253.09|254.61|253.01|0
1645172500000|2022-02-18 08:21:40|254.53|252.93|254.69|253.09|254.69|253.09|254.53|252.93|0
1645172510000|2022-02-18 08:21:50|254.53|252.93|254.61|253.01|254.61|253.01|254.28|252.68|0
1645172520000|2022-02-18 08:22:00|254.69|253.09|254.53|252.93|254.77|253.17|254.53|252.93|0
1645172530000|2022-02-18 08:22:10|254.2|252.6|253.87|252.27|254.2|252.6|253.87|252.27|0
1645172540000|2022-02-18 08:22:20|253.71|252.11|253.05|251.45|253.71|252.11|253.05|251.45|0
1645172550000|2022-02-18 08:22:30|253.22|251.62|253.29|251.69|253.29|251.69|253.05|251.45|0
1645172560000|2022-02-18 08:22:40|253.46|251.86|253.38|251.78|253.46|251.86|253.38|251.78|0
1645172570000|2022-02-18 08:22:50|253.71|252.11|253.95|252.35|253.95|252.35|253.71|252.11|0
1645172580000|2022-02-18 08:23:00|253.87|252.27|253.62|252.02|253.87|252.27|253.62|252.02|0
1645172590000|2022-02-18 08:23:10|253.54|251.94|253.54|251.94|253.54|251.94|253.38|251.78|0
1645172600000|2022-02-18 08:23:20|253.62|252.02|253.38|251.78|253.62|252.02|253.38|251.78|0
1645172610000|2022-02-18 08:23:30|253.21|251.61|253.38|251.78|253.38|251.78|253.21|251.61|0
1645172620000|2022-02-18 08:23:40|253.95|252.35|253.95|252.35|253.95|252.35|253.71|252.11|0
1645172630000|2022-02-18 08:23:50|253.7|252.1|253.87|252.27|253.87|252.27|253.54|251.94|0
1645172640000|2022-02-18 08:24:00|253.54|251.94|253.38|251.78|253.54|251.94|253.38|251.78|0
1645172650000|2022-02-18 08:24:10|253.21|251.61|253.05|251.45|253.21|251.61|253.05|251.45|0
1645172660000|2022-02-18 08:24:20|252.89|251.29|253.05|251.45|253.05|251.45|252.89|251.29|0
1645172670000|2022-02-18 08:24:30|253.21|251.61|253.05|251.45|253.21|251.61|253.05|251.45|0
1645172680000|2022-02-18 08:24:40|253.21|251.61|253.05|251.45|253.21|251.61|253.05|251.45|0
1645172690000|2022-02-18 08:24:50|252.89|251.29|253.21|251.61|253.21|251.61|252.89|251.29|0
1645172700000|2022-02-18 08:25:00|252.72|251.12|253.21|251.61|253.21|251.61|252.72|251.12|0
1645172710000|2022-02-18 08:25:10|253.05|251.45|253.54|251.94|253.7|252.1|253.05|251.45|0
1645172720000|2022-02-18 08:25:20|253.62|252.02|253.7|252.1|253.87|252.27|253.54|251.94|0
1645172730000|2022-02-18 08:25:30|253.38|251.78|253.38|251.78|253.38|251.78|253.13|251.53|0
1645172740000|2022-02-18 08:25:40|253.13|251.53|252.56|250.96|253.21|251.61|252.56|250.96|0
1645172750000|2022-02-18 08:25:50|252.72|251.12|253.13|251.53|253.13|251.53|252.72|251.12|0
1645172760000|2022-02-18 08:26:00|253.29|251.69|253.7|252.1|253.7|252.1|253.21|251.61|0
1645172770000|2022-02-18 08:26:10|253.62|252.02|253.54|251.94|253.62|252.02|253.21|251.61|0
1645172780000|2022-02-18 08:26:20|253.45|251.85|253.54|251.94|253.54|251.94|253.45|251.85|0
1645172790000|2022-02-18 08:26:30|253.37|251.77|252.88|251.28|253.37|251.77|252.88|251.28|0
1645172800000|2022-02-18 08:26:40|253.21|251.61|253.13|251.53|253.21|251.61|253.13|251.53|0
1645172810000|2022-02-18 08:26:50|253.05|251.45|253.21|251.61|253.21|251.61|253.05|251.45|0
1645172820000|2022-02-18 08:27:00|253.54|251.94|253.37|251.77|253.62|252.02|253.37|251.77|0
1645172830000|2022-02-18 08:27:10|253.54|251.94|253.7|252.1|253.7|252.1|253.54|251.94|0
1645172840000|2022-02-18 08:27:20|253.54|251.94|253.21|251.61|253.54|251.94|253.13|251.53|0
1645172850000|2022-02-18 08:27:30|253.37|251.77|253.62|252.02|253.87|252.27|253.37|251.77|0
1645172860000|2022-02-18 08:27:40|253.86|252.26|253.45|251.85|253.86|252.26|253.45|251.85|0
1645172870000|2022-02-18 08:27:50|253.62|252.02|253.37|251.77|253.62|252.02|253.29|251.69|0
1645172880000|2022-02-18 08:28:00|253.54|251.94|254.19|252.59|254.19|252.59|253.54|251.94|0
1645172890000|2022-02-18 08:28:10|254.52|252.92|254.68|253.08|254.68|253.08|254.52|252.92|0
1645172900000|2022-02-18 08:28:20|254.52|252.92|254.6|253|254.68|253.08|254.52|252.92|0
1645172910000|2022-02-18 08:28:30|254.52|252.92|254.03|252.43|254.52|252.92|254.03|252.43|0
1645172920000|2022-02-18 08:28:40|254.11|252.51|254.11|252.51|254.11|252.51|254.11|252.51|0
1645172930000|2022-02-18 08:28:50|253.86|252.26|254.19|252.59|254.19|252.59|253.86|252.26|0
1645172940000|2022-02-18 08:29:00|254.76|253.16|254.27|252.67|254.76|253.16|254.27|252.67|0
1645172950000|2022-02-18 08:29:10|254.11|252.51|253.86|252.26|254.11|252.51|253.7|252.1|0
1645172960000|2022-02-18 08:29:20|253.78|252.18|253.86|252.26|253.86|252.26|253.78|252.18|0
1645172970000|2022-02-18 08:29:30|254.03|252.43|253.7|252.1|254.19|252.59|253.7|252.1|0
1645172980000|2022-02-18 08:29:40|253.78|252.18|254.19|252.59|254.19|252.59|253.78|252.18|0
1645172990000|2022-02-18 08:29:50|254.35|252.75|254.43|252.83|254.52|252.92|254.35|252.75|0
1645173000000|2022-02-18 08:30:00|254.52|252.92|254.52|252.92|254.52|252.92|254.35|252.75|0
1645173010000|2022-02-18 08:30:10|254.19|252.59|254.35|252.75|254.35|252.75|254.19|252.59|0
1645173020000|2022-02-18 08:30:20|254.19|252.59|254.03|252.43|254.19|252.59|254.03|252.43|0
1645173030000|2022-02-18 08:30:30|254.19|252.59|254.1|252.5|254.19|252.59|254.1|252.5|0
1645173040000|2022-02-18 08:30:40|253.94|252.34|254.1|252.5|254.1|252.5|253.86|252.26|0
1645173050000|2022-02-18 08:30:50|254.19|252.59|254.1|252.5|254.19|252.59|254.1|252.5|0
1645173060000|2022-02-18 08:31:00|254.27|252.67|254.03|252.43|254.6|253|254.03|252.43|0
1645173070000|2022-02-18 08:31:10|253.94|252.34|253.12|251.52|253.94|252.34|253.12|251.52|0
1645173080000|2022-02-18 08:31:20|253.53|251.93|253.78|252.18|254.03|252.43|253.53|251.93|0
1645173090000|2022-02-18 08:31:30|253.7|252.1|254.02|252.42|254.02|252.42|253.7|252.1|0
1645173100000|2022-02-18 08:31:40|253.86|252.26|253.86|252.26|253.86|252.26|253.53|251.93|0
1645173110000|2022-02-18 08:31:50|254.02|252.42|253.61|252.01|254.02|252.42|253.61|252.01|0
1645173120000|2022-02-18 08:32:00|253.37|251.77|252.88|251.28|253.37|251.77|252.55|250.95|0
1645173130000|2022-02-18 08:32:10|252.63|251.03|252.39|250.79|252.63|251.03|252.39|250.79|0
1645173140000|2022-02-18 08:32:20|252.71|251.11|252.79|251.19|252.88|251.28|252.71|251.11|0
1645173150000|2022-02-18 08:32:30|252.71|251.11|252.63|251.03|252.71|251.11|252.63|251.03|0
1645173160000|2022-02-18 08:32:40|252.55|250.95|252.71|251.11|252.71|251.11|252.39|250.79|0
1645173170000|2022-02-18 08:32:50|252.55|250.95|252.71|251.11|252.71|251.11|252.39|250.79|0
1645173180000|2022-02-18 08:33:00|252.63|251.03|252.63|251.03|252.63|251.03|252.63|251.03|0
1645173190000|2022-02-18 08:33:10|252.71|251.11|252.88|251.28|252.88|251.28|252.71|251.11|0
1645173200000|2022-02-18 08:33:20|253.04|251.44|252.88|251.28|253.04|251.44|252.88|251.28|0
1645173210000|2022-02-18 08:33:30|252.96|251.36|252.96|251.36|252.96|251.36|252.88|251.28|0
1645173220000|2022-02-18 08:33:40|253.2|251.6|253.45|251.85|253.53|251.93|253.2|251.6|0
1645173230000|2022-02-18 08:33:50|253.53|251.93|253.77|252.17|253.77|252.17|253.53|251.93|0
1645173240000|2022-02-18 08:34:00|253.69|252.09|254.02|252.42|254.02|252.42|253.69|252.09|0
1645173250000|2022-02-18 08:34:10|254.19|252.59|254.68|253.08|254.68|253.08|254.19|252.59|0
1645173260000|2022-02-18 08:34:20|254.76|253.16|254.68|253.08|254.84|253.24|254.68|253.08|0
1645173270000|2022-02-18 08:34:30|254.84|253.24|254.59|252.99|255.01|253.41|254.59|252.99|0
1645173280000|2022-02-18 08:34:40|254.51|252.91|253.86|252.26|254.51|252.91|253.86|252.26|0
1645173290000|2022-02-18 08:34:50|254.02|252.42|253.94|252.34|254.02|252.42|253.94|252.34|0
1645173300000|2022-02-18 08:35:00|254.02|252.42|254.1|252.5|254.1|252.5|254.02|252.42|0
1645173310000|2022-02-18 08:35:10|254.19|252.59|253.94|252.34|254.19|252.59|253.94|252.34|0
1645173320000|2022-02-18 08:35:20|253.69|252.09|253.94|252.34|253.94|252.34|253.69|252.09|0
1645173330000|2022-02-18 08:35:30|254.18|252.58|253.94|252.34|254.35|252.75|253.94|252.34|0
1645173340000|2022-02-18 08:35:40|253.86|252.26|253.53|251.93|253.86|252.26|253.53|251.93|0
1645173350000|2022-02-18 08:35:50|253.69|252.09|253.94|252.34|253.94|252.34|253.69|252.09|0
1645173360000|2022-02-18 08:36:00|253.77|252.17|253.69|252.09|253.77|252.17|253.53|251.93|0
1645173370000|2022-02-18 08:36:10|253.77|252.17|253.37|251.77|253.77|252.17|253.37|251.77|0
1645173380000|2022-02-18 08:36:20|253.36|251.76|253.12|251.52|253.36|251.76|253.12|251.52|0
1645173390000|2022-02-18 08:36:30|253.36|251.76|253.28|251.68|253.36|251.76|253.2|251.6|0
1645173400000|2022-02-18 08:36:40|253.36|251.76|253.2|251.6|253.36|251.76|253.2|251.6|0
1645173410000|2022-02-18 08:36:50|253.28|251.68|253.36|251.76|253.36|251.76|253.28|251.68|0
1645173420000|2022-02-18 08:37:00|253.2|251.6|253.12|251.52|253.2|251.6|253.04|251.44|0
1645173430000|2022-02-18 08:37:10|253.44|251.84|253.86|252.26|253.86|252.26|253.44|251.84|0
1645173440000|2022-02-18 08:37:20|254.18|252.58|254.02|252.42|254.18|252.58|254.02|252.42|0
1645173450000|2022-02-18 08:37:30|253.93|252.33|254.18|252.58|254.18|252.58|253.93|252.33|0
1645173460000|2022-02-18 08:37:40|254.35|252.75|254.26|252.66|254.35|252.75|254.18|252.58|0
1645173470000|2022-02-18 08:37:50|254.51|252.91|254.51|252.91|254.67|253.07|254.51|252.91|0
1645173480000|2022-02-18 08:38:00|254.59|252.99|254.84|253.24|254.84|253.24|254.51|252.91|0
1645173490000|2022-02-18 08:38:10|255|253.4|254.75|253.15|255|253.4|254.67|253.07|0
1645173500000|2022-02-18 08:38:20|254.67|253.07|254.67|253.07|254.67|253.07|254.67|253.07|0
1645173510000|2022-02-18 08:38:30|255|253.4|255.33|253.73|255.33|253.73|255|253.4|0
1645173520000|2022-02-18 08:38:40|255.25|253.65|254.84|253.24|255.25|253.65|254.84|253.24|0
1645173530000|2022-02-18 08:38:50|254.67|253.07|254.92|253.32|254.92|253.32|254.67|253.07|0
1645173540000|2022-02-18 08:39:00|255.17|253.57|255.74|254.14|255.74|254.14|255.17|253.57|0
1645173550000|2022-02-18 08:39:10|255.82|254.22|255.82|254.22|255.99|254.39|255.82|254.22|0
1645173560000|2022-02-18 08:39:20|256.48|254.88|256.73|255.13|256.81|255.21|256.48|254.88|0
1645173570000|2022-02-18 08:39:30|256.81|255.21|256.81|255.21|257.14|255.54|256.81|255.21|0
1645173580000|2022-02-18 08:39:40|256.98|255.38|256.65|255.05|256.98|255.38|256.65|255.05|0
1645173590000|2022-02-18 08:39:50|256.48|254.88|256.65|255.05|256.72|255.12|256.48|254.88|0
1645173600000|2022-02-18 08:40:00|256.48|254.88|256.65|255.05|256.65|255.05|256.48|254.88|0
1645173610000|2022-02-18 08:40:10|256.81|255.21|256.98|255.38|257.14|255.54|256.81|255.21|0
1645173620000|2022-02-18 08:40:20|257.8|256.2|258.46|256.86|258.46|256.86|257.8|256.2|0
1645173630000|2022-02-18 08:40:30|257.96|256.36|258.3|256.7|258.3|256.7|257.96|256.36|0
1645173640000|2022-02-18 08:40:40|257.88|256.28|257.96|256.36|257.96|256.36|257.63|256.03|0
1645173650000|2022-02-18 08:40:50|257.8|256.2|257.38|255.78|257.8|256.2|257.3|255.7|0
1645173660000|2022-02-18 08:41:00|257.47|255.87|257.47|255.87|257.47|255.87|257.38|255.78|0
1645173670000|2022-02-18 08:41:10|257.3|255.7|257.22|255.62|257.47|255.87|257.14|255.54|0
1645173680000|2022-02-18 08:41:20|257.96|256.36|258.04|256.44|258.04|256.44|257.96|256.36|0
1645173690000|2022-02-18 08:41:30|257.96|256.36|258.13|256.53|258.13|256.53|257.96|256.36|0
1645173700000|2022-02-18 08:41:40|257.96|256.36|258.29|256.69|258.29|256.69|257.96|256.36|0
1645173710000|2022-02-18 08:41:50|258.37|256.77|258.13|256.53|258.46|256.86|258.13|256.53|0
1645173720000|2022-02-18 08:42:00|258.46|256.86|258.54|256.94|258.54|256.94|258.29|256.69|0
1645173730000|2022-02-18 08:42:10|258.29|256.69|257.47|255.87|258.29|256.69|257.47|255.87|0
1645173740000|2022-02-18 08:42:20|257.63|256.03|257.8|256.2|257.8|256.2|257.63|256.03|0
1645173750000|2022-02-18 08:42:30|257.63|256.03|257.3|255.7|257.63|256.03|257.3|255.7|0
1645173760000|2022-02-18 08:42:40|257.47|255.87|257.22|255.62|257.47|255.87|257.22|255.62|0
1645173770000|2022-02-18 08:42:50|257.14|255.54|257.14|255.54|257.3|255.7|257.14|255.54|0
1645173780000|2022-02-18 08:43:00|257.3|255.7|257.22|255.62|257.63|256.03|257.22|255.62|0
1645173790000|2022-02-18 08:43:10|257.14|255.54|257.63|256.03|257.63|256.03|257.14|255.54|0
1645173800000|2022-02-18 08:43:20|257.47|255.87|257.47|255.87|257.47|255.87|257.47|255.87|0
1645173810000|2022-02-18 08:43:30|257.63|256.03|258.29|256.69|258.29|256.69|257.63|256.03|0
1645173820000|2022-02-18 08:43:40|258.46|256.86|258.37|256.77|258.46|256.86|258.29|256.69|0
1645173830000|2022-02-18 08:43:50|258.29|256.69|258.54|256.94|258.54|256.94|258.29|256.69|0
1645173840000|2022-02-18 08:44:00|258.29|256.69|258.13|256.53|258.29|256.69|258.13|256.53|0
1645173850000|2022-02-18 08:44:10|258.29|256.69|258.54|256.94|258.54|256.94|258.29|256.69|0
1645173860000|2022-02-18 08:44:20|258.62|257.02|257.96|256.36|258.62|257.02|257.96|256.36|0
1645173870000|2022-02-18 08:44:30|258.13|256.53|257.96|256.36|258.13|256.53|257.96|256.36|0
1645173880000|2022-02-18 08:44:40|257.87|256.27|257.8|256.2|257.96|256.36|257.8|256.2|0
1645173890000|2022-02-18 08:44:50|257.87|256.27|257.47|255.87|257.87|256.27|257.47|255.87|0
1645173900000|2022-02-18 08:45:00|257.63|256.03|258.13|256.53|258.13|256.53|257.63|256.03|0
1645173910000|2022-02-18 08:45:10|257.8|256.2|257.63|256.03|257.8|256.2|257.63|256.03|0
1645173940000|2022-02-18 08:45:40|257.79|256.19|257.79|256.19|257.79|256.19|257.79|256.19|0
1645173950000|2022-02-18 08:45:50|257.71|256.11|257.3|255.7|257.71|256.11|257.3|255.7|0
1645173960000|2022-02-18 08:46:00|257.79|256.19|257.63|256.03|257.79|256.19|257.63|256.03|0
1645173970000|2022-02-18 08:46:10|257.54|255.94|257.3|255.7|257.54|255.94|257.3|255.7|0
1645173980000|2022-02-18 08:46:20|257.13|255.53|256.47|254.87|257.13|255.53|256.47|254.87|0
1645173990000|2022-02-18 08:46:30|256.8|255.2|256.15|254.55|256.8|255.2|256.15|254.55|0
1645174000000|2022-02-18 08:46:40|256.22|254.62|256.47|254.87|256.47|254.87|256.22|254.62|0
1645174010000|2022-02-18 08:46:50|256.39|254.79|256.64|255.04|256.64|255.04|256.39|254.79|0
1645174020000|2022-02-18 08:47:00|256.8|255.2|256.8|255.2|256.97|255.37|256.8|255.2|0
1645174030000|2022-02-18 08:47:10|256.97|255.37|257.13|255.53|257.13|255.53|256.97|255.37|0
1645174040000|2022-02-18 08:47:20|257.3|255.7|256.8|255.2|257.46|255.86|256.8|255.2|0
1645174050000|2022-02-18 08:47:30|256.97|255.37|256.64|255.04|256.97|255.37|256.64|255.04|0
1645174060000|2022-02-18 08:47:40|256.97|255.37|256.8|255.2|256.97|255.37|256.8|255.2|0
1645174070000|2022-02-18 08:47:50|256.55|254.95|256.8|255.2|256.8|255.2|256.55|254.95|0
1645174080000|2022-02-18 08:48:00|256.64|255.04|256.14|254.54|256.64|255.04|256.14|254.54|0
1645174090000|2022-02-18 08:48:10|256.31|254.71|256.31|254.71|256.39|254.79|256.31|254.71|0
1645174100000|2022-02-18 08:48:20|256.14|254.54|256.14|254.54|256.14|254.54|256.14|254.54|0
1645174110000|2022-02-18 08:48:30|255.98|254.38|256.14|254.54|256.22|254.62|255.98|254.38|0
1645174120000|2022-02-18 08:48:40|256.31|254.71|256.31|254.71|256.31|254.71|256.31|254.71|0
1645174130000|2022-02-18 08:48:50|256.14|254.54|255.81|254.21|256.14|254.54|255.81|254.21|0
1645174140000|2022-02-18 08:49:00|255.73|254.13|255.81|254.21|255.81|254.21|255.73|254.13|0
1645174150000|2022-02-18 08:49:10|255.65|254.05|255.32|253.72|255.65|254.05|255.32|253.72|0
1645174160000|2022-02-18 08:49:20|255.48|253.88|254.99|253.39|255.48|253.88|254.99|253.39|0
1645174170000|2022-02-18 08:49:30|255.16|253.56|255.4|253.8|255.48|253.88|255.16|253.56|0
1645174180000|2022-02-18 08:49:40|255.48|253.88|255.48|253.88|255.48|253.88|255.48|253.88|0
1645174190000|2022-02-18 08:49:50|255.32|253.72|255.16|253.56|255.32|253.72|254.99|253.39|0
1645174200000|2022-02-18 08:50:00|254.99|253.39|254.83|253.23|254.99|253.39|254.83|253.23|0
1645174210000|2022-02-18 08:50:10|254.66|253.06|254.58|252.98|254.91|253.31|254.58|252.98|0
1645174220000|2022-02-18 08:50:20|254.66|253.06|254.74|253.14|254.74|253.14|254.66|253.06|0
1645174230000|2022-02-18 08:50:30|254.66|253.06|254.66|253.06|254.74|253.14|254.66|253.06|0
1645174240000|2022-02-18 08:50:40|254.83|253.23|254.17|252.57|254.83|253.23|254.17|252.57|0
1645174250000|2022-02-18 08:50:50|254.33|252.73|254.33|252.73|254.5|252.9|254.33|252.73|0
1645174260000|2022-02-18 08:51:00|254.41|252.81|254.33|252.73|254.5|252.9|254.33|252.73|0
1645174270000|2022-02-18 08:51:10|254.17|252.57|254.17|252.57|254.17|252.57|254.17|252.57|0
1645174280000|2022-02-18 08:51:20|253.84|252.24|253.84|252.24|253.84|252.24|253.68|252.08|0
1645174290000|2022-02-18 08:51:30|253.76|252.16|253.84|252.24|253.84|252.24|253.76|252.16|0
1645174300000|2022-02-18 08:51:40|254.25|252.65|254.33|252.73|254.33|252.73|254.25|252.65|0
1645174310000|2022-02-18 08:51:50|254.5|252.9|254.41|252.81|254.5|252.9|254.33|252.73|0
1645174320000|2022-02-18 08:52:00|254.33|252.73|254.17|252.57|254.33|252.73|254|252.4|0
1645174330000|2022-02-18 08:52:10|254.5|252.9|254.25|252.65|254.5|252.9|254.25|252.65|0
1645174340000|2022-02-18 08:52:20|254.5|252.9|254.41|252.81|254.66|253.06|254.41|252.81|0
1645174350000|2022-02-18 08:52:30|254.33|252.73|254.5|252.9|254.57|252.97|254.33|252.73|0
1645174360000|2022-02-18 08:52:40|254.57|252.97|254.82|253.22|254.82|253.22|254.57|252.97|0
1645174370000|2022-02-18 08:52:50|254.74|253.14|254.66|253.06|254.74|253.14|254.66|253.06|0
1645174380000|2022-02-18 08:53:00|254.82|253.22|255.15|253.55|255.15|253.55|254.66|253.06|0
1645174390000|2022-02-18 08:53:10|255.07|253.47|254.99|253.39|255.07|253.47|254.99|253.39|0
1645174400000|2022-02-18 08:53:20|254.82|253.22|254.5|252.9|254.82|253.22|254.5|252.9|0
1645174410000|2022-02-18 08:53:30|254.57|252.97|254.33|252.73|254.57|252.97|254.33|252.73|0
1645174420000|2022-02-18 08:53:40|254.41|252.81|254.66|253.06|254.66|253.06|254.41|252.81|0
1645174430000|2022-02-18 08:53:50|254.82|253.22|254.82|253.22|254.99|253.39|254.82|253.22|0
1645174440000|2022-02-18 08:54:00|254.9|253.3|254.99|253.39|254.99|253.39|254.9|253.3|0
1645174450000|2022-02-18 08:54:10|254.82|253.22|254.82|253.22|254.82|253.22|254.82|253.22|0
1645174460000|2022-02-18 08:54:20|254.74|253.14|254.66|253.06|254.74|253.14|254.66|253.06|0
1645174470000|2022-02-18 08:54:30|254.49|252.89|254.57|252.97|254.57|252.97|254.49|252.89|0
1645174480000|2022-02-18 08:54:40|254.49|252.89|254.49|252.89|254.49|252.89|254.49|252.89|0
1645174490000|2022-02-18 08:54:50|254.33|252.73|254.49|252.89|254.49|252.89|254.33|252.73|0
1645174500000|2022-02-18 08:55:00|254.41|252.81|254.33|252.73|254.41|252.81|254.33|252.73|0
1645174510000|2022-02-18 08:55:10|254.49|252.89|254.82|253.22|254.82|253.22|254.49|252.89|0
1645174530000|2022-02-18 08:55:30|254.99|253.39|254.99|253.39|254.99|253.39|254.9|253.3|0
1645174540000|2022-02-18 08:55:40|254.82|253.22|254.66|253.06|254.82|253.22|254.49|252.89|0
1645174550000|2022-02-18 08:55:50|254.49|252.89|253.75|252.15|254.49|252.89|253.75|252.15|0
1645174560000|2022-02-18 08:56:00|253.84|252.24|254|252.4|254|252.4|253.84|252.24|0
1645174570000|2022-02-18 08:56:10|253.67|252.07|253.51|251.91|253.67|252.07|253.18|251.58|0
1645174580000|2022-02-18 08:56:20|253.42|251.82|253.18|251.58|253.42|251.82|253.18|251.58|0
1645174590000|2022-02-18 08:56:30|253.1|251.5|253.02|251.42|253.1|251.5|253.02|251.42|0
1645174600000|2022-02-18 08:56:40|252.93|251.33|252.53|250.93|252.93|251.33|252.53|250.93|0
1645174610000|2022-02-18 08:56:50|252.69|251.09|252.93|251.33|253.02|251.42|252.69|251.09|0
1645174620000|2022-02-18 08:57:00|252.69|251.09|253.02|251.42|253.02|251.42|252.69|251.09|0
1645174630000|2022-02-18 08:57:10|252.85|251.25|253.34|251.74|253.34|251.74|252.85|251.25|0
1645174640000|2022-02-18 08:57:20|253.18|251.58|253.34|251.74|253.34|251.74|253.1|251.5|0
1645174650000|2022-02-18 08:57:30|253.18|251.58|253.34|251.74|253.34|251.74|253.18|251.58|0
1645174660000|2022-02-18 08:57:40|253.02|251.42|253.18|251.58|253.26|251.66|253.02|251.42|0
1645174670000|2022-02-18 08:57:50|253.26|251.66|253.34|251.74|253.42|251.82|253.26|251.66|0
1645174680000|2022-02-18 08:58:00|253.42|251.82|253.18|251.58|253.42|251.82|253.02|251.42|0
1645174690000|2022-02-18 08:58:10|253.34|251.74|253.34|251.74|253.34|251.74|253.09|251.49|0
1645174700000|2022-02-18 08:58:20|253.42|251.82|253.51|251.91|253.51|251.91|253.34|251.74|0
1645174720000|2022-02-18 08:58:40|253.34|251.74|253.51|251.91|253.51|251.91|253.34|251.74|0
1645174730000|2022-02-18 08:58:50|253.42|251.82|253.42|251.82|253.51|251.91|253.34|251.74|0
1645174740000|2022-02-18 08:59:00|253.51|251.91|253.83|252.23|253.83|252.23|253.34|251.74|0
1645174750000|2022-02-18 08:59:10|253.67|252.07|253.67|252.07|253.67|252.07|253.67|252.07|0
1645174760000|2022-02-18 08:59:20|253.83|252.23|253.67|252.07|253.83|252.23|253.67|252.07|0
1645174770000|2022-02-18 08:59:30|253.51|251.91|253.34|251.74|253.51|251.91|253.34|251.74|0
1645174780000|2022-02-18 08:59:40|253.42|251.82|253.18|251.58|253.42|251.82|253.18|251.58|0
1645174790000|2022-02-18 08:59:50|253.01|251.41|253.42|251.82|253.42|251.82|253.01|251.41|0
1645174800000|2022-02-18 09:00:00|253.51|251.91|253.01|251.41|253.51|251.91|253.01|251.41|0
1645174810000|2022-02-18 09:00:10|253.18|251.58|253.34|251.74|253.34|251.74|253.18|251.58|0
1645174820000|2022-02-18 09:00:20|253.83|252.23|253.67|252.07|253.83|252.23|253.67|252.07|0
1645174830000|2022-02-18 09:00:30|253.5|251.9|253.75|252.15|253.75|252.15|253.5|251.9|0
1645174840000|2022-02-18 09:00:40|254|252.4|254.16|252.56|254.32|252.72|254|252.4|0
1645174850000|2022-02-18 09:00:50|254|252.4|254|252.4|254|252.4|254|252.4|0
1645174860000|2022-02-18 09:01:00|253.67|252.07|253.34|251.74|253.67|252.07|253.34|251.74|0
1645174870000|2022-02-18 09:01:10|252.85|251.25|252.69|251.09|252.85|251.25|252.69|251.09|0
1645174880000|2022-02-18 09:01:20|252.36|250.76|251.95|250.35|252.36|250.76|251.71|250.11|0
1645174890000|2022-02-18 09:01:30|252.03|250.43|251.87|250.27|252.2|250.6|251.71|250.11|0
1645174900000|2022-02-18 09:01:40|251.71|250.11|251.71|250.11|251.71|250.11|251.54|249.94|0
1645174910000|2022-02-18 09:01:50|251.87|250.27|252.44|250.84|252.44|250.84|251.87|250.27|0
1645174920000|2022-02-18 09:02:00|252.52|250.92|253.01|251.41|253.01|251.41|252.52|250.92|0
1645174930000|2022-02-18 09:02:10|253.25|251.65|253.18|251.58|253.25|251.65|253.18|251.58|0
1645174940000|2022-02-18 09:02:20|253.09|251.49|253.18|251.58|253.18|251.58|253.01|251.41|0
1645174950000|2022-02-18 09:02:30|253.25|251.65|253.34|251.74|253.34|251.74|253.18|251.58|0
1645174960000|2022-02-18 09:02:40|253.18|251.58|253.17|251.57|253.25|251.65|253.17|251.57|0
1645174970000|2022-02-18 09:02:50|253.25|251.65|253.01|251.41|253.25|251.65|252.85|251.25|0
1645174980000|2022-02-18 09:03:00|253.09|251.49|252.85|251.25|253.09|251.49|252.85|251.25|0
1645174990000|2022-02-18 09:03:10|253.01|251.41|252.85|251.25|253.01|251.41|252.85|251.25|0
1645175000000|2022-02-18 09:03:20|252.68|251.08|252.68|251.08|253.01|251.41|252.68|251.08|0
1645175010000|2022-02-18 09:03:30|252.52|250.92|252.44|250.84|252.52|250.92|252.19|250.59|0
1645175020000|2022-02-18 09:03:40|252.52|250.92|252.85|251.25|252.85|251.25|252.52|250.92|0
1645175030000|2022-02-18 09:03:50|252.68|251.08|252.85|251.25|252.93|251.33|252.52|250.92|0
1645175040000|2022-02-18 09:04:00|252.68|251.08|252.68|251.08|252.68|251.08|252.68|251.08|0
1645175050000|2022-02-18 09:04:10|252.85|251.25|252.68|251.08|252.85|251.25|252.52|250.92|0
1645175060000|2022-02-18 09:04:20|252.52|250.92|252.36|250.76|252.52|250.92|252.36|250.76|0
1645175070000|2022-02-18 09:04:30|252.52|250.92|252.52|250.92|252.52|250.92|252.36|250.76|0
1645175080000|2022-02-18 09:04:40|252.68|251.08|252.85|251.25|252.85|251.25|252.6|251|0
1645175090000|2022-02-18 09:04:50|253.01|251.41|253.17|251.57|253.17|251.57|253.01|251.41|0
1645175100000|2022-02-18 09:05:00|253.09|251.49|252.92|251.32|253.09|251.49|252.92|251.32|0
1645175110000|2022-02-18 09:05:10|252.85|251.25|253.01|251.41|253.01|251.41|252.68|251.08|0
1645175120000|2022-02-18 09:05:20|252.92|251.32|253.34|251.74|253.34|251.74|252.92|251.32|0
1645175130000|2022-02-18 09:05:30|253.5|251.9|253.34|251.74|253.5|251.9|253.34|251.74|0
1645175140000|2022-02-18 09:05:40|253.5|251.9|253.66|252.06|253.66|252.06|253.5|251.9|0
1645175150000|2022-02-18 09:05:50|253.83|252.23|254.15|252.55|254.15|252.55|253.83|252.23|0
1645175160000|2022-02-18 09:06:00|254.32|252.72|253.99|252.39|254.48|252.88|253.99|252.39|0
1645175170000|2022-02-18 09:06:10|253.83|252.23|253.83|252.23|253.83|252.23|253.83|252.23|0
1645175180000|2022-02-18 09:06:20|253.66|252.06|253.17|251.57|253.66|252.06|253.17|251.57|0
1645175190000|2022-02-18 09:06:30|253.09|251.49|253.01|251.41|253.09|251.49|253.01|251.41|0
1645175200000|2022-02-18 09:06:40|253.17|251.57|252.76|251.16|253.17|251.57|252.76|251.16|0
1645175210000|2022-02-18 09:06:50|252.68|251.08|252.19|250.59|252.68|251.08|252.19|250.59|0
1645175220000|2022-02-18 09:07:00|252.03|250.43|252.19|250.59|252.19|250.59|252.03|250.43|0
1645175230000|2022-02-18 09:07:10|252.03|250.43|252.35|250.75|252.35|250.75|252.03|250.43|0
1645175240000|2022-02-18 09:07:20|252.43|250.83|252.52|250.92|252.52|250.92|252.43|250.83|0
1645175250000|2022-02-18 09:07:30|252.68|251.08|252.84|251.24|252.84|251.24|252.68|251.08|0
1645175260000|2022-02-18 09:07:40|252.76|251.16|252.68|251.08|252.76|251.16|252.68|251.08|0
1645175270000|2022-02-18 09:07:50|252.76|251.16|252.76|251.16|252.76|251.16|252.76|251.16|0
1645175280000|2022-02-18 09:08:00|252.68|251.08|252.19|250.59|252.68|251.08|252.19|250.59|0
1645175290000|2022-02-18 09:08:10|252.35|250.75|252.52|250.92|252.68|251.08|252.35|250.75|0
1645175300000|2022-02-18 09:08:20|252.43|250.83|252.52|250.92|252.52|250.92|252.43|250.83|0
1645175310000|2022-02-18 09:08:30|252.43|250.83|252.43|250.83|252.43|250.83|252.43|250.83|0
1645175320000|2022-02-18 09:08:40|252.35|250.75|252.35|250.75|252.43|250.83|252.35|250.75|0
1645175330000|2022-02-18 09:08:50|252.51|250.91|252.43|250.83|252.51|250.91|252.35|250.75|0
1645175340000|2022-02-18 09:09:00|252.35|250.75|252.35|250.75|252.51|250.91|252.35|250.75|0
1645175350000|2022-02-18 09:09:10|252.19|250.59|252.1|250.5|252.19|250.59|252.1|250.5|0
1645175360000|2022-02-18 09:09:20|252.02|250.42|252.02|250.42|252.02|250.42|252.02|250.42|0
1645175370000|2022-02-18 09:09:30|252.1|250.5|252.02|250.42|252.1|250.5|252.02|250.42|0
1645175380000|2022-02-18 09:09:40|252.1|250.5|252.1|250.5|252.1|250.5|252.1|250.5|0
1645175390000|2022-02-18 09:09:50|252.19|250.59|251.86|250.26|252.19|250.59|251.86|250.26|0
1645175400000|2022-02-18 09:10:00|251.94|250.34|251.53|249.93|251.94|250.34|251.53|249.93|0
1645175410000|2022-02-18 09:10:10|251.45|249.85|251.21|249.61|251.45|249.85|251.04|249.44|0
1645175420000|2022-02-18 09:10:20|250.72|249.12|250.72|249.12|250.88|249.28|250.72|249.12|0
1645175430000|2022-02-18 09:10:30|250.39|248.79|250.72|249.12|250.72|249.12|250.39|248.79|0
1645175440000|2022-02-18 09:10:40|250.56|248.96|250.88|249.28|250.88|249.28|250.56|248.96|0
1645175450000|2022-02-18 09:10:50|250.72|249.12|250.72|249.12|250.8|249.2|250.72|249.12|0
1645175460000|2022-02-18 09:11:00|250.96|249.36|251.21|249.61|251.21|249.61|250.63|249.03|0
1645175470000|2022-02-18 09:11:10|250.56|248.96|250.72|249.12|250.72|249.12|250.56|248.96|0
1645175480000|2022-02-18 09:11:20|250.56|248.96|250.72|249.12|250.72|249.12|250.56|248.96|0
1645175490000|2022-02-18 09:11:30|250.88|249.28|250.88|249.28|251.04|249.44|250.88|249.28|0
1645175500000|2022-02-18 09:11:40|250.72|249.12|250.47|248.87|250.72|249.12|250.47|248.87|0
1645175510000|2022-02-18 09:11:50|250.23|248.63|249.74|248.14|250.23|248.63|249.74|248.14|0
1645175520000|2022-02-18 09:12:00|249.9|248.3|249.82|248.22|250.07|248.47|249.82|248.22|0
1645175530000|2022-02-18 09:12:10|249.9|248.3|249.58|247.98|249.9|248.3|249.58|247.98|0
1645175540000|2022-02-18 09:12:20|249.42|247.82|249.58|247.98|249.58|247.98|249.42|247.82|0
1645175550000|2022-02-18 09:12:30|249.42|247.82|249.25|247.65|249.42|247.82|249.25|247.65|0
1645175560000|2022-02-18 09:12:40|249.42|247.82|248.44|246.84|249.42|247.82|248.44|246.84|0
1645175570000|2022-02-18 09:12:50|248.28|246.68|247.15|245.55|248.28|246.68|247.15|245.55|0
1645175580000|2022-02-18 09:13:00|247.22|245.62|248.28|246.68|248.28|246.68|247.22|245.62|0
1645175590000|2022-02-18 09:13:10|248.03|246.43|247.96|246.36|248.12|246.52|247.79|246.19|0
1645175600000|2022-02-18 09:13:20|248.12|246.52|248.44|246.84|248.44|246.84|248.12|246.52|0
1645175610000|2022-02-18 09:13:30|248.6|247|248.6|247|248.77|247.17|248.6|247|0
1645175620000|2022-02-18 09:13:40|248.77|247.17|248.44|246.84|248.77|247.17|248.44|246.84|0
1645175630000|2022-02-18 09:13:50|248.6|247|248.28|246.68|248.6|247|248.28|246.68|0
1645175640000|2022-02-18 09:14:00|248.44|246.84|248.19|246.59|248.44|246.84|248.19|246.59|0
1645175650000|2022-02-18 09:14:10|248.28|246.68|248.12|246.52|248.28|246.68|248.12|246.52|0
1645175660000|2022-02-18 09:14:20|248.28|246.68|248.28|246.68|248.28|246.68|248.19|246.59|0
1645175670000|2022-02-18 09:14:30|248.44|246.84|248.28|246.68|248.44|246.84|248.28|246.68|0
1645175680000|2022-02-18 09:14:40|247.79|246.19|248.03|246.43|248.03|246.43|247.79|246.19|0
1645175690000|2022-02-18 09:14:50|247.95|246.35|248.76|247.16|248.76|247.16|247.95|246.35|0
1645175700000|2022-02-18 09:15:00|249.09|247.49|249.41|247.81|249.41|247.81|249.09|247.49|0
1645175710000|2022-02-18 09:15:10|249.25|247.65|248.93|247.33|249.25|247.65|248.76|247.16|0
1645175720000|2022-02-18 09:15:20|248.76|247.16|248.6|247|248.76|247.16|248.6|247|0
1645175730000|2022-02-18 09:15:30|248.52|246.92|248.44|246.84|248.76|247.16|248.44|246.84|0
1645175740000|2022-02-18 09:15:40|248.28|246.68|248.44|246.84|248.44|246.84|248.28|246.68|0
1645175750000|2022-02-18 09:15:50|248.84|247.24|249.09|247.49|249.17|247.57|248.84|247.24|0
1645175760000|2022-02-18 09:16:00|249.25|247.65|248.6|247|249.25|247.65|248.52|246.92|0
1645175770000|2022-02-18 09:16:10|248.76|247.16|249.09|247.49|249.09|247.49|248.76|247.16|0
1645175780000|2022-02-18 09:16:20|249.25|247.65|249.25|247.65|249.25|247.65|249.25|247.65|0
1645175790000|2022-02-18 09:16:30|249.41|247.81|249.25|247.65|249.41|247.81|249.25|247.65|0
1645175800000|2022-02-18 09:16:40|249.41|247.81|249.25|247.65|249.57|247.97|249.25|247.65|0
1645175810000|2022-02-18 09:16:50|248.92|247.32|248.92|247.32|249|247.4|248.92|247.32|0
1645175820000|2022-02-18 09:17:00|249.09|247.49|248.52|246.92|249.09|247.49|248.44|246.84|0
1645175830000|2022-02-18 09:17:10|248.44|246.84|248.28|246.68|248.44|246.84|248.28|246.68|0
1645175840000|2022-02-18 09:17:20|248.11|246.51|248.44|246.84|248.44|246.84|248.11|246.51|0
1645175850000|2022-02-18 09:17:30|248.28|246.68|248.44|246.84|248.6|247|248.28|246.68|0
1645175860000|2022-02-18 09:17:40|248.6|247|248.6|247|248.6|247|248.6|247|0
1645175870000|2022-02-18 09:17:50|248.76|247.16|249.57|247.97|249.57|247.97|248.76|247.16|0
1645175880000|2022-02-18 09:18:00|249.49|247.89|249.57|247.97|249.57|247.97|249.41|247.81|0
1645175890000|2022-02-18 09:18:10|249.74|248.14|249.49|247.89|249.74|248.14|249.49|247.89|0
1645175900000|2022-02-18 09:18:20|249.73|248.13|249.57|247.97|249.73|248.13|249.57|247.97|0
1645175910000|2022-02-18 09:18:30|249.33|247.73|248.76|247.16|249.33|247.73|248.76|247.16|0
1645175920000|2022-02-18 09:18:40|248.84|247.24|248.76|247.16|248.92|247.32|248.76|247.16|0
1645175930000|2022-02-18 09:18:50|248.92|247.32|248.84|247.24|248.92|247.32|248.76|247.16|0
1645175940000|2022-02-18 09:19:00|248.92|247.32|249.41|247.81|249.41|247.81|248.92|247.32|0
1645175950000|2022-02-18 09:19:10|249.57|247.97|249.49|247.89|249.57|247.97|249.41|247.81|0
1645175960000|2022-02-18 09:19:20|249.57|247.97|249.41|247.81|249.57|247.97|249.41|247.81|0
1645175970000|2022-02-18 09:19:30|249.08|247.48|249.32|247.72|249.41|247.81|249.08|247.48|0
1645175980000|2022-02-18 09:19:40|249.41|247.81|249.57|247.97|249.57|247.97|249.41|247.81|0
1645175990000|2022-02-18 09:19:50|249.49|247.89|249.49|247.89|249.49|247.89|249.41|247.81|0
1645176000000|2022-02-18 09:20:00|249.41|247.81|249.57|247.97|249.57|247.97|249.41|247.81|0
1645176010000|2022-02-18 09:20:10|249.41|247.81|249.25|247.65|249.49|247.89|249.25|247.65|0
1645176020000|2022-02-18 09:20:20|249.41|247.81|249.41|247.81|249.41|247.81|249.41|247.81|0
1645176030000|2022-02-18 09:20:30|249.57|247.97|249.49|247.89|249.57|247.97|249.41|247.81|0
1645176040000|2022-02-18 09:20:40|249.32|247.72|249.41|247.81|249.41|247.81|249.25|247.65|0
1645176050000|2022-02-18 09:20:50|249.32|247.72|249.08|247.48|249.41|247.81|249.08|247.48|0
1645176060000|2022-02-18 09:21:00|249.32|247.72|249.24|247.64|249.32|247.72|249.16|247.56|0
1645176070000|2022-02-18 09:21:10|248.92|247.32|249.41|247.81|249.41|247.81|248.92|247.32|0
1645176080000|2022-02-18 09:21:20|249.24|247.64|249.41|247.81|249.41|247.81|249.24|247.64|0
1645176090000|2022-02-18 09:21:30|249.24|247.64|248.92|247.32|249.24|247.64|248.92|247.32|0
1645176100000|2022-02-18 09:21:40|249.08|247.48|249.16|247.56|249.16|247.56|249.08|247.48|0
1645176110000|2022-02-18 09:21:50|249.24|247.64|249.08|247.48|249.24|247.64|249.08|247.48|0
1645176120000|2022-02-18 09:22:00|248.92|247.32|249.16|247.56|249.16|247.56|248.92|247.32|0
1645176130000|2022-02-18 09:22:10|249.24|247.64|249.08|247.48|249.24|247.64|249.08|247.48|0
1645176140000|2022-02-18 09:22:20|249.16|247.56|249.24|247.64|249.24|247.64|249.16|247.56|0
1645176150000|2022-02-18 09:22:30|248.92|247.32|248.67|247.07|248.92|247.32|248.67|247.07|0
1645176160000|2022-02-18 09:22:40|248.76|247.16|249.24|247.64|249.24|247.64|248.76|247.16|0
1645176170000|2022-02-18 09:22:50|249.08|247.48|249.08|247.48|249.08|247.48|248.92|247.32|0
1645176180000|2022-02-18 09:23:00|248.92|247.32|248.59|246.99|248.92|247.32|248.59|246.99|0
1645176190000|2022-02-18 09:23:10|248.67|247.07|249|247.4|249|247.4|248.67|247.07|0
1645176200000|2022-02-18 09:23:20|249.08|247.48|248.92|247.32|249.08|247.48|248.92|247.32|0
1645176210000|2022-02-18 09:23:30|249.4|247.8|249.4|247.8|249.4|247.8|249.4|247.8|0
1645176220000|2022-02-18 09:23:40|249.57|247.97|249.57|247.97|249.57|247.97|249.48|247.88|0
1645176230000|2022-02-18 09:23:50|249.64|248.04|249.81|248.21|249.81|248.21|249.64|248.04|0
1645176240000|2022-02-18 09:24:00|249.73|248.13|249.73|248.13|249.73|248.13|249.73|248.13|0
1645176250000|2022-02-18 09:24:10|249.4|247.8|249.16|247.56|249.57|247.97|249.16|247.56|0
1645176260000|2022-02-18 09:24:20|249.32|247.72|249.4|247.8|249.4|247.8|249.32|247.72|0
1645176270000|2022-02-18 09:24:30|249.57|247.97|249.73|248.13|249.73|248.13|249.57|247.97|0
1645176280000|2022-02-18 09:24:40|249.64|248.04|249.48|247.88|249.64|248.04|249.48|247.88|0
1645176290000|2022-02-18 09:24:50|249.57|247.97|249.73|248.13|249.73|248.13|249.57|247.97|0
1645176300000|2022-02-18 09:25:00|249.89|248.29|249.97|248.37|249.97|248.37|249.89|248.29|0
1645176310000|2022-02-18 09:25:10|249.89|248.29|250.05|248.45|250.22|248.62|249.89|248.29|0
1645176320000|2022-02-18 09:25:20|250.13|248.53|250.22|248.62|250.22|248.62|249.89|248.29|0
1645176330000|2022-02-18 09:25:30|250.38|248.78|250.38|248.78|250.38|248.78|250.38|248.78|0
1645176340000|2022-02-18 09:25:40|250.54|248.94|250.22|248.62|250.54|248.94|250.22|248.62|0
1645176350000|2022-02-18 09:25:50|250.38|248.78|250.38|248.78|250.38|248.78|250.22|248.62|0
1645176360000|2022-02-18 09:26:00|250.21|248.61|249.89|248.29|250.21|248.61|249.89|248.29|0
1645176370000|2022-02-18 09:26:10|249.97|248.37|249.97|248.37|250.21|248.61|249.97|248.37|0
1645176380000|2022-02-18 09:26:20|249.89|248.29|249.89|248.29|249.89|248.29|249.73|248.13|0
1645176390000|2022-02-18 09:26:30|250.05|248.45|249.89|248.29|250.05|248.45|249.89|248.29|0
1645176400000|2022-02-18 09:26:40|250.05|248.45|250.05|248.45|250.05|248.45|250.05|248.45|0
1645176410000|2022-02-18 09:26:50|250.21|248.61|250.21|248.61|250.21|248.61|250.21|248.61|0
1645176420000|2022-02-18 09:27:00|250.38|248.78|250.21|248.61|250.38|248.78|250.05|248.45|0
1645176430000|2022-02-18 09:27:10|250.05|248.45|250.13|248.53|250.13|248.53|250.05|248.45|0
1645176440000|2022-02-18 09:27:20|250.05|248.45|250.21|248.61|250.21|248.61|250.05|248.45|0
1645176450000|2022-02-18 09:27:30|250.54|248.94|250.86|249.26|250.86|249.26|250.45|248.85|0
1645176460000|2022-02-18 09:27:40|251.03|249.43|251.27|249.67|251.35|249.75|251.03|249.43|0
1645176470000|2022-02-18 09:27:50|251.19|249.59|251.52|249.92|251.68|250.08|251.19|249.59|0
1645176480000|2022-02-18 09:28:00|251.59|249.99|251.35|249.75|251.68|250.08|251.35|249.75|0
1645176490000|2022-02-18 09:28:10|251.19|249.59|251.35|249.75|251.35|249.75|251.19|249.59|0
1645176500000|2022-02-18 09:28:20|251.27|249.67|250.86|249.26|251.27|249.67|250.86|249.26|0
1645176510000|2022-02-18 09:28:30|251.03|249.43|251.03|249.43|251.03|249.43|251.03|249.43|0
1645176520000|2022-02-18 09:28:40|250.86|249.26|250.7|249.1|250.86|249.26|250.7|249.1|0
1645176530000|2022-02-18 09:28:50|250.78|249.18|250.86|249.26|250.86|249.26|250.7|249.1|0
1645176540000|2022-02-18 09:29:00|250.7|249.1|250.7|249.1|250.7|249.1|250.7|249.1|0
1645176550000|2022-02-18 09:29:10|250.78|249.18|250.7|249.1|250.78|249.18|250.7|249.1|0
1645176560000|2022-02-18 09:29:20|250.78|249.18|250.62|249.02|250.78|249.18|250.62|249.02|0
1645176570000|2022-02-18 09:29:30|250.7|249.1|250.7|249.1|250.86|249.26|250.54|248.94|0
1645176580000|2022-02-18 09:29:40|250.54|248.94|250.7|249.1|250.7|249.1|250.54|248.94|0
1645176590000|2022-02-18 09:29:50|250.78|249.18|250.61|249.01|250.78|249.18|250.61|249.01|0
1645176600000|2022-02-18 09:30:00|250.54|248.94|250.54|248.94|250.54|248.94|250.37|248.77|0
1645176610000|2022-02-18 09:30:10|250.7|249.1|250.86|249.26|250.86|249.26|250.7|249.1|0
1645176620000|2022-02-18 09:30:20|250.7|249.1|250.7|249.1|250.7|249.1|250.7|249.1|0
1645176630000|2022-02-18 09:30:30|250.54|248.94|250.61|249.01|250.61|249.01|250.54|248.94|0
1645176640000|2022-02-18 09:30:40|251.1|249.5|251.02|249.42|251.19|249.59|251.02|249.42|0
1645176650000|2022-02-18 09:30:50|251.1|249.5|251.19|249.59|251.19|249.59|251.1|249.5|0
1645176660000|2022-02-18 09:31:00|251.35|249.75|251.35|249.75|251.51|249.91|251.35|249.75|0
1645176670000|2022-02-18 09:31:10|251.51|249.91|251.51|249.91|251.51|249.91|251.51|249.91|0
1645176680000|2022-02-18 09:31:20|251.35|249.75|251.19|249.59|251.43|249.83|251.19|249.59|0
1645176690000|2022-02-18 09:31:30|251.35|249.75|251.35|249.75|251.35|249.75|251.35|249.75|0
1645176700000|2022-02-18 09:31:40|251.19|249.59|251.19|249.59|251.19|249.59|251.19|249.59|0
1645176710000|2022-02-18 09:31:50|251.02|249.42|250.86|249.26|251.02|249.42|250.86|249.26|0
1645176720000|2022-02-18 09:32:00|250.7|249.1|250.37|248.77|250.7|249.1|250.37|248.77|0
1645176730000|2022-02-18 09:32:10|250.53|248.93|251.02|249.42|251.19|249.59|250.53|248.93|0
1645176740000|2022-02-18 09:32:20|250.86|249.26|250.86|249.26|251.02|249.42|250.86|249.26|0
1645176750000|2022-02-18 09:32:30|251.02|249.42|250.86|249.26|251.02|249.42|250.86|249.26|0
1645176760000|2022-02-18 09:32:40|250.94|249.34|250.7|249.1|250.94|249.34|250.7|249.1|0
1645176770000|2022-02-18 09:32:50|250.86|249.26|250.86|249.26|250.86|249.26|250.77|249.17|0
1645176780000|2022-02-18 09:33:00|251.19|249.59|251.02|249.42|251.35|249.75|251.02|249.42|0
1645176790000|2022-02-18 09:33:10|251.18|249.58|251.18|249.58|251.35|249.75|251.18|249.58|0
1645176800000|2022-02-18 09:33:20|251.51|249.91|251.35|249.75|251.67|250.07|251.35|249.75|0
1645176810000|2022-02-18 09:33:30|251.18|249.58|250.86|249.26|251.18|249.58|250.86|249.26|0
1645176820000|2022-02-18 09:33:40|251.02|249.42|251.18|249.58|251.18|249.58|250.86|249.26|0
1645176830000|2022-02-18 09:33:50|251.35|249.75|251.18|249.58|251.35|249.75|251.18|249.58|0
1645176840000|2022-02-18 09:34:00|251.02|249.42|250.86|249.26|251.26|249.66|250.86|249.26|0
1645176850000|2022-02-18 09:34:10|251.02|249.42|251.02|249.42|251.02|249.42|250.86|249.26|0
1645176860000|2022-02-18 09:34:20|251.18|249.58|251.26|249.66|251.26|249.66|251.18|249.58|0
1645176870000|2022-02-18 09:34:30|251.18|249.58|251.18|249.58|251.18|249.58|251.18|249.58|0
1645176880000|2022-02-18 09:34:40|251.26|249.66|251.59|249.99|251.59|249.99|251.26|249.66|0
1645176890000|2022-02-18 09:34:50|251.67|250.07|250.33|248.73|251.67|250.07|250.33|248.73|0
1645176900000|2022-02-18 09:35:00|250.41|248.81|250.57|248.97|250.57|248.97|250.41|248.81|0
1645176910000|2022-02-18 09:35:10|250.74|249.14|250.57|248.97|250.74|249.14|250.57|248.97|0
1645176920000|2022-02-18 09:35:20|250.74|249.14|250.25|248.65|250.74|249.14|250.25|248.65|0
1645176930000|2022-02-18 09:35:30|250.41|248.81|250.49|248.89|250.57|248.97|250.41|248.81|0
1645176940000|2022-02-18 09:35:40|250.25|248.65|250.08|248.48|250.25|248.65|250.08|248.48|0
1645176950000|2022-02-18 09:35:50|249.92|248.32|250.08|248.48|250.08|248.48|249.92|248.32|0
1645176960000|2022-02-18 09:36:00|250|248.4|250.41|248.81|250.41|248.81|249.92|248.32|0
1645176970000|2022-02-18 09:36:10|250.25|248.65|250.25|248.65|250.25|248.65|250.25|248.65|0
1645176990000|2022-02-18 09:36:30|250.16|248.56|250.08|248.48|250.16|248.56|250.08|248.48|0
1645177000000|2022-02-18 09:36:40|250.25|248.65|250.25|248.65|250.25|248.65|250.25|248.65|0
1645177010000|2022-02-18 09:36:50|250.32|248.72|250.41|248.81|250.41|248.81|250.32|248.72|0
1645177030000|2022-02-18 09:37:10|250.65|249.05|250.57|248.97|250.65|249.05|250.49|248.89|0
1645177040000|2022-02-18 09:37:20|250.65|249.05|250.81|249.21|250.81|249.21|250.65|249.05|0
1645177050000|2022-02-18 09:37:30|250.73|249.13|250.57|248.97|250.73|249.13|250.57|248.97|0
1645177060000|2022-02-18 09:37:40|250.41|248.81|250.41|248.81|250.41|248.81|250.32|248.72|0
1645177070000|2022-02-18 09:37:50|250.57|248.97|250.73|249.13|250.9|249.3|250.57|248.97|0
1645177080000|2022-02-18 09:38:00|250.57|248.97|250.73|249.13|250.73|249.13|250.57|248.97|0
1645177090000|2022-02-18 09:38:10|250.41|248.81|250.41|248.81|250.41|248.81|250.24|248.64|0
1645177100000|2022-02-18 09:38:20|250.24|248.64|250.32|248.72|250.32|248.72|250.24|248.64|0
1645177110000|2022-02-18 09:38:30|250.24|248.64|249.75|248.15|250.32|248.72|249.75|248.15|0
1645177120000|2022-02-18 09:38:40|249.67|248.07|249.92|248.32|249.92|248.32|249.67|248.07|0
1645177130000|2022-02-18 09:38:50|249.75|248.15|249.67|248.07|249.75|248.15|249.59|247.99|0
1645177140000|2022-02-18 09:39:00|249.09|247.49|248.84|247.24|249.09|247.49|248.84|247.24|0
1645177150000|2022-02-18 09:39:10|248.92|247.32|248.76|247.16|248.92|247.32|248.76|247.16|0
1645177160000|2022-02-18 09:39:20|249.39|247.79|249.39|247.79|249.39|247.79|249.23|247.63|0
1645177170000|2022-02-18 09:39:30|249.55|247.95|249.39|247.79|249.55|247.95|249.39|247.79|0
1645177180000|2022-02-18 09:39:40|249.55|247.95|249.31|247.71|249.55|247.95|249.31|247.71|0
1645177190000|2022-02-18 09:39:50|249.23|247.63|249.39|247.79|249.39|247.79|249.23|247.63|0
1645177200000|2022-02-18 09:40:00|249.23|247.63|249.47|247.87|249.47|247.87|249.23|247.63|0
1645177210000|2022-02-18 09:40:10|249.23|247.63|249.55|247.95|249.55|247.95|249.23|247.63|0
1645177220000|2022-02-18 09:40:20|250.04|248.44|250.04|248.44|250.04|248.44|249.96|248.36|0
1645177230000|2022-02-18 09:40:30|250.2|248.6|250.2|248.6|250.2|248.6|250.12|248.52|0
1645177240000|2022-02-18 09:40:40|250.37|248.77|250.2|248.6|250.45|248.85|250.2|248.6|0
1645177250000|2022-02-18 09:40:50|250.12|248.52|250.04|248.44|250.2|248.6|250.04|248.44|0
1645177260000|2022-02-18 09:41:00|249.71|248.11|249.39|247.79|249.71|248.11|249.39|247.79|0
1645177270000|2022-02-18 09:41:10|249.23|247.63|249.23|247.63|249.23|247.63|249.23|247.63|0
1645177280000|2022-02-18 09:41:20|249.3|247.7|249.3|247.7|249.3|247.7|249.23|247.63|0
1645177290000|2022-02-18 09:41:30|249.39|247.79|249.88|248.28|250.04|248.44|249.39|247.79|0
1645177300000|2022-02-18 09:41:40|249.79|248.19|249.55|247.95|249.79|248.19|249.47|247.87|0
1645177310000|2022-02-18 09:41:50|249.47|247.87|249.55|247.95|249.55|247.95|249.39|247.79|0
1645177320000|2022-02-18 09:42:00|249.71|248.11|249.55|247.95|249.71|248.11|249.55|247.95|0
1645177330000|2022-02-18 09:42:10|249.71|248.11|249.88|248.28|249.88|248.28|249.71|248.11|0
1645177340000|2022-02-18 09:42:20|249.71|248.11|249.55|247.95|249.71|248.11|249.55|247.95|0
1645177350000|2022-02-18 09:42:30|249.88|248.28|249.63|248.03|249.88|248.28|249.63|248.03|0
1645177360000|2022-02-18 09:42:40|249.88|248.28|250.04|248.44|250.04|248.44|249.88|248.28|0
1645177370000|2022-02-18 09:42:50|250.2|248.6|250.28|248.68|250.37|248.77|250.2|248.6|0
1645177380000|2022-02-18 09:43:00|250.2|248.6|250.04|248.44|250.2|248.6|250.04|248.44|0
1645177390000|2022-02-18 09:43:10|249.88|248.28|249.88|248.28|250.04|248.44|249.88|248.28|0
1645177400000|2022-02-18 09:43:20|249.71|248.11|249.71|248.11|249.71|248.11|249.71|248.11|0
1645177410000|2022-02-18 09:43:30|249.88|248.28|249.88|248.28|249.88|248.28|249.88|248.28|0
1645177420000|2022-02-18 09:43:40|249.95|248.35|250.04|248.44|250.12|248.52|249.95|248.35|0
1645177430000|2022-02-18 09:43:50|250.36|248.76|250.36|248.76|250.36|248.76|250.2|248.6|0
1645177440000|2022-02-18 09:44:00|250.44|248.84|250.61|249.01|250.69|249.09|250.36|248.76|0
1645177450000|2022-02-18 09:44:10|250.53|248.93|250.69|249.09|250.69|249.09|250.53|248.93|0
1645177460000|2022-02-18 09:44:20|250.61|249.01|250.61|249.01|250.61|249.01|250.53|248.93|0
1645177470000|2022-02-18 09:44:30|250.69|249.09|250.53|248.93|250.69|249.09|250.53|248.93|0
1645177480000|2022-02-18 09:44:40|250.61|249.01|250.61|249.01|250.61|249.01|250.61|249.01|0
1645177490000|2022-02-18 09:44:50|250.53|248.93|250.2|248.6|250.53|248.93|250.2|248.6|0
1645177500000|2022-02-18 09:45:00|250.04|248.44|250.04|248.44|250.04|248.44|250.04|248.44|0
1645177510000|2022-02-18 09:45:10|250.2|248.6|250.2|248.6|250.2|248.6|250.2|248.6|0
1645177530000|2022-02-18 09:45:30|250.04|248.44|250.04|248.44|250.04|248.44|250.04|248.44|0
1645177540000|2022-02-18 09:45:40|249.87|248.27|250.04|248.44|250.04|248.44|249.87|248.27|0
1645177560000|2022-02-18 09:46:00|249.95|248.35|250.04|248.44|250.04|248.44|249.95|248.35|0
1645177570000|2022-02-18 09:46:10|249.87|248.27|249.87|248.27|249.87|248.27|249.87|248.27|0
1645177580000|2022-02-18 09:46:20|249.71|248.11|248.89|247.29|249.71|248.11|248.89|247.29|0
1645177590000|2022-02-18 09:46:30|248.57|246.97|248.41|246.81|248.57|246.97|248.41|246.81|0
1645177600000|2022-02-18 09:46:40|248.73|247.13|249.55|247.95|249.55|247.95|248.73|247.13|0
1645177610000|2022-02-18 09:46:50|249.46|247.86|249.38|247.78|249.46|247.86|249.38|247.78|0
1645177620000|2022-02-18 09:47:00|249.22|247.62|249.06|247.46|249.22|247.62|249.06|247.46|0
1645177630000|2022-02-18 09:47:10|248.89|247.29|248.73|247.13|248.89|247.29|248.65|247.05|0
1645177640000|2022-02-18 09:47:20|248.89|247.29|248.57|246.97|248.89|247.29|248.57|246.97|0
1645177650000|2022-02-18 09:47:30|248.73|247.13|248.73|247.13|248.73|247.13|248.73|247.13|0
1645177660000|2022-02-18 09:47:40|248.57|246.97|248.24|246.64|248.57|246.97|248.08|246.48|0
1645177670000|2022-02-18 09:47:50|248.08|246.48|248.4|246.8|248.4|246.8|248.08|246.48|0
1645177680000|2022-02-18 09:48:00|248.57|246.97|248.57|246.97|248.57|246.97|248.57|246.97|0
1645177690000|2022-02-18 09:48:10|248.73|247.13|248.57|246.97|248.73|247.13|248.57|246.97|0
1645177700000|2022-02-18 09:48:20|248.73|247.13|248.73|247.13|248.73|247.13|248.73|247.13|0
1645177720000|2022-02-18 09:48:40|248.89|247.29|248.89|247.29|248.89|247.29|248.89|247.29|0
1645177740000|2022-02-18 09:49:00|249.05|247.45|249.38|247.78|249.71|248.11|249.05|247.45|0
1645177750000|2022-02-18 09:49:10|249.54|247.94|249.54|247.94|249.54|247.94|249.38|247.78|0
1645177760000|2022-02-18 09:49:20|249.22|247.62|249.22|247.62|249.38|247.78|249.13|247.53|0
1645177780000|2022-02-18 09:49:40|249.13|247.53|249.13|247.53|249.13|247.53|249.13|247.53|0
1645177790000|2022-02-18 09:49:50|249.05|247.45|249.05|247.45|249.05|247.45|248.73|247.13|0
1645177800000|2022-02-18 09:50:00|249.22|247.62|249.54|247.94|249.54|247.94|249.22|247.62|0
1645177810000|2022-02-18 09:50:10|249.71|248.11|249.71|248.11|249.71|248.11|249.71|248.11|0
1645177820000|2022-02-18 09:50:20|249.54|247.94|249.54|247.94|249.54|247.94|249.54|247.94|0
1645177830000|2022-02-18 09:50:30|249.71|248.11|249.38|247.78|249.71|248.11|249.38|247.78|0
1645177840000|2022-02-18 09:50:40|249.29|247.69|249.29|247.69|249.29|247.69|249.29|247.69|0
1645177850000|2022-02-18 09:50:50|249.38|247.78|249.22|247.62|249.38|247.78|249.05|247.45|0
1645177860000|2022-02-18 09:51:00|248.89|247.29|248.73|247.13|248.89|247.29|248.73|247.13|0
1645177880000|2022-02-18 09:51:20|248.89|247.29|248.97|247.37|249.05|247.45|248.89|247.29|0
1645177890000|2022-02-18 09:51:30|249.05|247.45|249.13|247.53|249.22|247.62|249.05|247.45|0
1645177900000|2022-02-18 09:51:40|249.38|247.78|249.38|247.78|249.46|247.86|249.38|247.78|0
1645177910000|2022-02-18 09:51:50|249.54|247.94|249.38|247.78|249.54|247.94|249.38|247.78|0
1645177920000|2022-02-18 09:52:00|249.21|247.61|249.29|247.69|249.38|247.78|249.21|247.61|0
1645177930000|2022-02-18 09:52:10|249.38|247.78|249.38|247.78|249.38|247.78|249.38|247.78|0
1645177940000|2022-02-18 09:52:20|249.54|247.94|249.54|247.94|249.54|247.94|249.54|247.94|0
1645177950000|2022-02-18 09:52:30|249.7|248.1|249.54|247.94|249.7|248.1|249.54|247.94|0
1645177970000|2022-02-18 09:52:50|249.7|248.1|249.54|247.94|249.7|248.1|249.54|247.94|0
1645177980000|2022-02-18 09:53:00|249.38|247.78|249.38|247.78|249.38|247.78|249.38|247.78|0
1645178000000|2022-02-18 09:53:20|249.54|247.94|249.7|248.1|249.7|248.1|249.54|247.94|0
1645178010000|2022-02-18 09:53:30|249.54|247.94|249.7|248.1|249.7|248.1|249.54|247.94|0
1645178020000|2022-02-18 09:53:40|249.54|247.94|249.54|247.94|249.54|247.94|249.54|247.94|0
1645178030000|2022-02-18 09:53:50|249.7|248.1|249.54|247.94|249.7|248.1|249.54|247.94|0
1645178040000|2022-02-18 09:54:00|249.7|248.1|249.7|248.1|249.7|248.1|249.7|248.1|0
1645178050000|2022-02-18 09:54:10|250.03|248.43|250.19|248.59|250.19|248.59|250.03|248.43|0
1645178060000|2022-02-18 09:54:20|250.11|248.51|250.03|248.43|250.19|248.59|250.03|248.43|0
1645178070000|2022-02-18 09:54:30|250.19|248.59|250.03|248.43|250.19|248.59|250.03|248.43|0
1645178080000|2022-02-18 09:54:40|249.94|248.34|250.03|248.43|250.03|248.43|249.94|248.34|0
1645178090000|2022-02-18 09:54:50|250.19|248.59|250.19|248.59|250.19|248.59|250.11|248.51|0
1645178100000|2022-02-18 09:55:00|250.35|248.75|250.35|248.75|250.35|248.75|250.19|248.59|0
1645178110000|2022-02-18 09:55:10|250.19|248.59|250.19|248.59|250.19|248.59|250.19|248.59|0
1645178130000|2022-02-18 09:55:30|250.52|248.92|251.01|249.41|251.01|249.41|250.52|248.92|0
1645178140000|2022-02-18 09:55:40|251.09|249.49|251.33|249.73|251.33|249.73|251.09|249.49|0
1645178150000|2022-02-18 09:55:50|251.82|250.22|251.66|250.06|251.82|250.22|251.5|249.9|0
1645178160000|2022-02-18 09:56:00|251.82|250.22|252.48|250.88|252.48|250.88|251.82|250.22|0
1645178170000|2022-02-18 09:56:10|252.32|250.72|252.64|251.04|252.64|251.04|252.32|250.72|0
1645178180000|2022-02-18 09:56:20|252.15|250.55|251.9|250.3|252.15|250.55|251.9|250.3|0
1645178190000|2022-02-18 09:56:30|251.99|250.39|251.82|250.22|251.99|250.39|251.82|250.22|0
1645178200000|2022-02-18 09:56:40|251.66|250.06|251.82|250.22|251.82|250.22|251.66|250.06|0
1645178210000|2022-02-18 09:56:50|251.9|250.3|251.99|250.39|251.99|250.39|251.82|250.22|0
1645178220000|2022-02-18 09:57:00|252.07|250.47|251.82|250.22|252.07|250.47|251.82|250.22|0
1645178230000|2022-02-18 09:57:10|251.66|250.06|251.66|250.06|251.66|250.06|251.66|250.06|0
1645178240000|2022-02-18 09:57:20|251.82|250.22|251.82|250.22|251.82|250.22|251.66|250.06|0
1645178250000|2022-02-18 09:57:30|251.99|250.39|252.48|250.88|252.48|250.88|251.99|250.39|0
1645178260000|2022-02-18 09:57:40|252.56|250.96|252.15|250.55|252.64|251.04|252.15|250.55|0
1645178270000|2022-02-18 09:57:50|251.82|250.22|252.15|250.55|252.15|250.55|251.82|250.22|0
1645178280000|2022-02-18 09:58:00|252.31|250.71|252.39|250.79|252.48|250.88|252.31|250.71|0
1645178290000|2022-02-18 09:58:10|252.23|250.63|252.48|250.88|252.64|251.04|252.23|250.63|0
1645178300000|2022-02-18 09:58:20|251.99|250.39|251.99|250.39|251.99|250.39|251.99|250.39|0
1645178310000|2022-02-18 09:58:30|252.23|250.63|251.99|250.39|252.23|250.63|251.99|250.39|0
1645178320000|2022-02-18 09:58:40|252.15|250.55|252.48|250.88|252.48|250.88|252.15|250.55|0
1645178330000|2022-02-18 09:58:50|252.39|250.79|252.15|250.55|252.39|250.79|252.15|250.55|0
1645178350000|2022-02-18 09:59:10|252.23|250.63|252.23|250.63|252.23|250.63|252.23|250.63|0
1645178360000|2022-02-18 09:59:20|252.15|250.55|252.06|250.46|252.15|250.55|251.9|250.3|0
1645178370000|2022-02-18 09:59:30|252.15|250.55|252.15|250.55|252.31|250.71|252.15|250.55|0
1645178380000|2022-02-18 09:59:40|252.06|250.46|251.98|250.38|252.06|250.46|251.98|250.38|0
1645178390000|2022-02-18 09:59:50|252.15|250.55|252.15|250.55|252.15|250.55|251.98|250.38|0
1645178400000|2022-02-18 10:00:00|252.23|250.63|251.98|250.38|252.23|250.63|251.98|250.38|0
1645178410000|2022-02-18 10:00:10|251.82|250.22|252.15|250.55|252.15|250.55|251.82|250.22|0
1645178420000|2022-02-18 10:00:20|252.23|250.63|252.31|250.71|252.31|250.71|252.23|250.63|0
1645178430000|2022-02-18 10:00:30|252.48|250.88|252.64|251.04|252.64|251.04|252.48|250.88|0
1645178440000|2022-02-18 10:00:40|252.8|251.2|252.31|250.71|252.8|251.2|252.31|250.71|0
1645178450000|2022-02-18 10:00:50|252.15|250.55|252.15|250.55|252.15|250.55|252.15|250.55|0
1645178460000|2022-02-18 10:01:00|252.31|250.71|252.39|250.79|252.48|250.88|252.23|250.63|0
1645178470000|2022-02-18 10:01:10|252.31|250.71|252.47|250.87|252.47|250.87|252.31|250.71|0
1645178480000|2022-02-18 10:01:20|252.39|250.79|252.23|250.63|252.47|250.87|252.23|250.63|0
1645178490000|2022-02-18 10:01:30|251.98|250.38|251.82|250.22|251.98|250.38|251.66|250.06|0
1645178500000|2022-02-18 10:01:40|251.66|250.06|251.65|250.05|251.66|250.06|251.49|249.89|0
1645178510000|2022-02-18 10:01:50|251.49|249.89|251.49|249.89|251.49|249.89|251.49|249.89|0
1645178520000|2022-02-18 10:02:00|251.41|249.81|251.82|250.22|251.82|250.22|251.41|249.81|0
1645178530000|2022-02-18 10:02:10|251.98|250.38|251.73|250.13|251.98|250.38|251.73|250.13|0
1645178540000|2022-02-18 10:02:20|251.65|250.05|251.65|250.05|251.82|250.22|251.65|250.05|0
1645178550000|2022-02-18 10:02:30|251.49|249.89|251.65|250.05|251.65|250.05|251.49|249.89|0
1645178570000|2022-02-18 10:02:50|251.82|250.22|251.98|250.38|251.98|250.38|251.82|250.22|0
1645178580000|2022-02-18 10:03:00|252.06|250.46|252.06|250.46|252.06|250.46|252.06|250.46|0
1645178590000|2022-02-18 10:03:10|252.15|250.55|252.14|250.54|252.15|250.55|251.98|250.38|0
1645178600000|2022-02-18 10:03:20|252.22|250.62|252.47|250.87|252.47|250.87|252.22|250.62|0
1645178610000|2022-02-18 10:03:30|252.55|250.95|252.31|250.71|252.55|250.95|252.31|250.71|0
1645178620000|2022-02-18 10:03:40|252.47|250.87|252.47|250.87|252.47|250.87|252.47|250.87|0
1645178630000|2022-02-18 10:03:50|252.64|251.04|252.55|250.95|252.64|251.04|252.47|250.87|0
1645178640000|2022-02-18 10:04:00|252.47|250.87|252.14|250.54|252.47|250.87|252.14|250.54|0
1645178650000|2022-02-18 10:04:10|252.22|250.62|252.47|250.87|252.64|251.04|252.22|250.62|0
1645178670000|2022-02-18 10:04:30|252.31|250.71|252.31|250.71|252.31|250.71|252.31|250.71|0
1645178690000|2022-02-18 10:04:50|252.14|250.54|252.14|250.54|252.14|250.54|252.14|250.54|0
1645178700000|2022-02-18 10:05:00|251.73|250.13|251.82|250.22|251.98|250.38|251.73|250.13|0
1645178710000|2022-02-18 10:05:10|251.98|250.38|251.73|250.13|251.98|250.38|251.73|250.13|0
1645178720000|2022-02-18 10:05:20|251.65|250.05|251.49|249.89|251.82|250.22|251.49|249.89|0
1645178730000|2022-02-18 10:05:30|251.32|249.72|251.32|249.72|251.32|249.72|251.32|249.72|0
1645178740000|2022-02-18 10:05:40|251.49|249.89|251.24|249.64|251.49|249.89|251.24|249.64|0
1645178750000|2022-02-18 10:05:50|251.32|249.72|251.32|249.72|251.49|249.89|251.32|249.72|0
1645178760000|2022-02-18 10:06:00|251.4|249.8|251.32|249.72|251.4|249.8|251.32|249.72|0
1645178770000|2022-02-18 10:06:10|251.4|249.8|251.4|249.8|251.4|249.8|251.4|249.8|0
1645178780000|2022-02-18 10:06:20|251.32|249.72|251.49|249.89|251.49|249.89|251.32|249.72|0
1645178790000|2022-02-18 10:06:30|251.32|249.72|251.16|249.56|251.32|249.72|251.16|249.56|0
1645178800000|2022-02-18 10:06:40|251.07|249.47|251|249.4|251.16|249.56|251|249.4|0
1645178810000|2022-02-18 10:06:50|250.83|249.23|250.83|249.23|250.83|249.23|250.83|249.23|0
1645178820000|2022-02-18 10:07:00|250.67|249.07|250.67|249.07|250.67|249.07|250.67|249.07|0
1645178830000|2022-02-18 10:07:10|250.75|249.15|250.83|249.23|250.83|249.23|250.75|249.15|0
1645178840000|2022-02-18 10:07:20|250.67|249.07|250.67|249.07|250.67|249.07|250.5|248.9|0
1645178850000|2022-02-18 10:07:30|250.83|249.23|250.83|249.23|250.83|249.23|250.83|249.23|0
1645178860000|2022-02-18 10:07:40|250.67|249.07|250.58|248.98|250.67|249.07|250.5|248.9|0
1645178870000|2022-02-18 10:07:50|250.18|248.58|249.69|248.09|250.18|248.58|249.69|248.09|0
1645178880000|2022-02-18 10:08:00|249.52|247.92|249.36|247.76|249.69|248.09|249.36|247.76|0
1645178890000|2022-02-18 10:08:10|249.52|247.92|249.36|247.76|249.52|247.92|249.36|247.76|0
1645178900000|2022-02-18 10:08:20|249.52|247.92|249.69|248.09|249.69|248.09|249.36|247.76|0
1645178910000|2022-02-18 10:08:30|249.52|247.92|249.52|247.92|249.69|248.09|249.52|247.92|0
1645178920000|2022-02-18 10:08:40|249.69|248.09|249.85|248.25|249.85|248.25|249.69|248.09|0
1645178940000|2022-02-18 10:09:00|249.77|248.17|249.77|248.17|249.85|248.25|249.69|248.09|0
1645178950000|2022-02-18 10:09:10|249.69|248.09|249.69|248.09|249.69|248.09|249.69|248.09|0
1645178960000|2022-02-18 10:09:20|249.85|248.25|249.69|248.09|249.85|248.25|249.69|248.09|0
1645178980000|2022-02-18 10:09:40|249.6|248|249.52|247.92|249.6|248|249.52|247.92|0
1645178990000|2022-02-18 10:09:50|249.85|248.25|250.18|248.58|250.18|248.58|249.85|248.25|0
1645179010000|2022-02-18 10:10:10|250.01|248.41|249.52|247.92|250.01|248.41|249.52|247.92|0
1645179020000|2022-02-18 10:10:20|249.36|247.76|249.36|247.76|249.52|247.92|249.36|247.76|0
1645179030000|2022-02-18 10:10:30|248.87|247.27|249.2|247.6|249.2|247.6|248.87|247.27|0
1645179040000|2022-02-18 10:10:40|249.11|247.51|249.69|248.09|249.69|248.09|249.11|247.51|0
1645179050000|2022-02-18 10:10:50|249.6|248|249.68|248.08|249.69|248.09|249.6|248|0
1645179060000|2022-02-18 10:11:00|249.36|247.76|249.52|247.92|249.52|247.92|249.2|247.6|0
1645179070000|2022-02-18 10:11:10|249.36|247.76|248.87|247.27|249.36|247.76|248.87|247.27|0
1645179080000|2022-02-18 10:11:20|248.95|247.35|249.03|247.43|249.03|247.43|248.87|247.27|0
1645179090000|2022-02-18 10:11:30|248.78|247.18|248.78|247.18|248.87|247.27|248.71|247.11|0
1645179100000|2022-02-18 10:11:40|248.71|247.11|248.62|247.02|248.71|247.11|248.38|246.78|0
1645179110000|2022-02-18 10:11:50|248.71|247.11|248.54|246.94|248.71|247.11|248.54|246.94|0
1645179120000|2022-02-18 10:12:00|248.71|247.11|249.19|247.59|249.19|247.59|248.71|247.11|0
1645179130000|2022-02-18 10:12:10|249.03|247.43|248.87|247.27|249.03|247.43|248.87|247.27|0
1645179140000|2022-02-18 10:12:20|249.03|247.43|249.03|247.43|249.03|247.43|248.87|247.27|0
1645179150000|2022-02-18 10:12:30|249.19|247.59|249.44|247.84|249.44|247.84|249.19|247.59|0
1645179160000|2022-02-18 10:12:40|249.36|247.76|249.19|247.59|249.36|247.76|249.19|247.59|0
1645179170000|2022-02-18 10:12:50|249.27|247.67|248.71|247.11|249.27|247.67|248.71|247.11|0
1645179180000|2022-02-18 10:13:00|248.87|247.27|249.03|247.43|249.03|247.43|248.87|247.27|0
1645179190000|2022-02-18 10:13:10|248.87|247.27|248.38|246.78|248.87|247.27|248.38|246.78|0
1645179200000|2022-02-18 10:13:20|248.54|246.94|248.7|247.1|248.7|247.1|248.54|246.94|0
1645179210000|2022-02-18 10:13:30|248.87|247.27|248.7|247.1|248.87|247.27|248.7|247.1|0
1645179220000|2022-02-18 10:13:40|248.87|247.27|248.87|247.27|248.87|247.27|248.78|247.18|0
1645179230000|2022-02-18 10:13:50|248.7|247.1|249.19|247.59|249.19|247.59|248.7|247.1|0
1645179240000|2022-02-18 10:14:00|249.03|247.43|249.68|248.08|249.68|248.08|249.03|247.43|0
1645179250000|2022-02-18 10:14:10|249.36|247.76|249.68|248.08|249.68|248.08|249.36|247.76|0
1645179260000|2022-02-18 10:14:20|249.84|248.24|249.68|248.08|249.84|248.24|249.68|248.08|0
1645179270000|2022-02-18 10:14:30|249.84|248.24|250.01|248.41|250.01|248.41|249.84|248.24|0
1645179280000|2022-02-18 10:14:40|249.76|248.16|249.68|248.08|249.76|248.16|249.68|248.08|0
1645179290000|2022-02-18 10:14:50|249.52|247.92|250.17|248.57|250.17|248.57|249.52|247.92|0
1645179300000|2022-02-18 10:15:00|250.01|248.41|250.17|248.57|250.17|248.57|250.01|248.41|0
1645179310000|2022-02-18 10:15:10|250.25|248.65|250.01|248.41|250.25|248.65|249.84|248.24|0
1645179320000|2022-02-18 10:15:20|250.17|248.57|250.17|248.57|250.17|248.57|250.09|248.49|0
1645179330000|2022-02-18 10:15:30|250.09|248.49|250.33|248.73|250.5|248.9|250.09|248.49|0
1645179340000|2022-02-18 10:15:40|250.17|248.57|250.5|248.9|250.5|248.9|250.17|248.57|0
1645179350000|2022-02-18 10:15:50|250.33|248.73|250.33|248.73|250.33|248.73|250.33|248.73|0
1645179360000|2022-02-18 10:16:00|250.41|248.81|250.5|248.9|250.5|248.9|250.41|248.81|0
1645179370000|2022-02-18 10:16:10|250.66|249.06|250.99|249.39|250.99|249.39|250.5|248.9|0
1645179380000|2022-02-18 10:16:20|250.82|249.22|250.82|249.22|250.82|249.22|250.82|249.22|0
1645179390000|2022-02-18 10:16:30|250.74|249.14|251.15|249.55|251.15|249.55|250.74|249.14|0
1645179400000|2022-02-18 10:16:40|250.99|249.39|250.66|249.06|250.99|249.39|250.66|249.06|0
1645179410000|2022-02-18 10:16:50|250.74|249.14|250.33|248.73|250.82|249.22|250.33|248.73|0
1645179420000|2022-02-18 10:17:00|250.41|248.81|250.66|249.06|250.66|249.06|250.41|248.81|0
1645179430000|2022-02-18 10:17:10|250.33|248.73|250.33|248.73|250.33|248.73|250.25|248.65|0
1645179440000|2022-02-18 10:17:20|250.49|248.89|250.57|248.97|250.57|248.97|250.49|248.89|0
1645179450000|2022-02-18 10:17:30|250.33|248.73|250.33|248.73|250.49|248.89|250.33|248.73|0
1645179460000|2022-02-18 10:17:40|250.49|248.89|250.49|248.89|250.49|248.89|250.49|248.89|0
1645179470000|2022-02-18 10:17:50|250.82|249.22|250.66|249.06|250.82|249.22|250.57|248.97|0
1645179480000|2022-02-18 10:18:00|250.82|249.22|250.98|249.38|250.98|249.38|250.82|249.22|0
1645179500000|2022-02-18 10:18:20|250.82|249.22|250.98|249.38|250.98|249.38|250.82|249.22|0
1645179510000|2022-02-18 10:18:30|250.82|249.22|251.15|249.55|251.15|249.55|250.82|249.22|0
1645179520000|2022-02-18 10:18:40|250.98|249.38|250.98|249.38|251.06|249.46|250.98|249.38|0
1645179530000|2022-02-18 10:18:50|251.06|249.46|251.31|249.71|251.31|249.71|251.06|249.46|0
1645179540000|2022-02-18 10:19:00|251.64|250.04|251.47|249.87|251.64|250.04|251.47|249.87|0
1645179550000|2022-02-18 10:19:10|251.31|249.71|251.47|249.87|251.64|250.04|251.31|249.71|0
1645179560000|2022-02-18 10:19:20|251.23|249.63|251.39|249.79|251.47|249.87|251.23|249.63|0
1645179570000|2022-02-18 10:19:30|251.47|249.87|250.98|249.38|251.47|249.87|250.98|249.38|0
1645179580000|2022-02-18 10:19:40|251.15|249.55|251.15|249.55|251.15|249.55|250.98|249.38|0
1645179590000|2022-02-18 10:19:50|250.98|249.38|250.98|249.38|250.98|249.38|250.98|249.38|0
1645179600000|2022-02-18 10:20:00|251.31|249.71|251.31|249.71|251.31|249.71|251.31|249.71|0
1645179610000|2022-02-18 10:20:10|251.47|249.87|251.64|250.04|251.64|250.04|251.39|249.79|0
1645179620000|2022-02-18 10:20:20|251.47|249.87|251.64|250.04|251.64|250.04|251.47|249.87|0
1645179630000|2022-02-18 10:20:30|251.8|250.2|251.64|250.04|251.8|250.2|251.64|250.04|0
1645179640000|2022-02-18 10:20:40|251.47|249.87|251.47|249.87|251.47|249.87|251.47|249.87|0
1645179650000|2022-02-18 10:20:50|251.64|250.04|251.31|249.71|251.64|250.04|251.31|249.71|0
1645179660000|2022-02-18 10:21:00|251.14|249.54|251.14|249.54|251.14|249.54|251.06|249.46|0
1645179670000|2022-02-18 10:21:10|251.39|249.79|251.31|249.71|251.39|249.79|251.31|249.71|0
1645179680000|2022-02-18 10:21:20|251.47|249.87|251.31|249.71|251.47|249.87|251.31|249.71|0
1645179690000|2022-02-18 10:21:30|251.47|249.87|251.47|249.87|251.64|250.04|251.47|249.87|0
1645179710000|2022-02-18 10:21:50|251.64|250.04|251.64|250.04|251.64|250.04|251.64|250.04|0
1645179720000|2022-02-18 10:22:00|251.63|250.03|251.63|250.03|251.63|250.03|251.63|250.03|0
1645179750000|2022-02-18 10:22:30|251.47|249.87|251.55|249.95|251.55|249.95|251.47|249.87|0
1645179760000|2022-02-18 10:22:40|251.47|249.87|251.63|250.03|251.63|250.03|251.47|249.87|0
1645179770000|2022-02-18 10:22:50|251.55|249.95|251.31|249.71|251.55|249.95|251.31|249.71|0
1645179780000|2022-02-18 10:23:00|251.39|249.79|251.31|249.71|251.39|249.79|251.31|249.71|0
1645179790000|2022-02-18 10:23:10|251.14|249.54|251.31|249.71|251.31|249.71|251.14|249.54|0
1645179800000|2022-02-18 10:23:20|251.22|249.62|251.31|249.71|251.31|249.71|251.22|249.62|0
1645179810000|2022-02-18 10:23:30|251.14|249.54|251.14|249.54|251.31|249.71|251.14|249.54|0
1645179820000|2022-02-18 10:23:40|251.31|249.71|251.31|249.71|251.31|249.71|251.31|249.71|0
1645179830000|2022-02-18 10:23:50|251.38|249.78|251.38|249.78|251.38|249.78|251.38|249.78|0
1645179840000|2022-02-18 10:24:00|251.31|249.71|251.31|249.71|251.31|249.71|251.22|249.62|0
1645179850000|2022-02-18 10:24:10|251.22|249.62|251.31|249.71|251.31|249.71|251.22|249.62|0
1645179860000|2022-02-18 10:24:20|251.47|249.87|251.31|249.71|251.47|249.87|251.31|249.71|0
1645179870000|2022-02-18 10:24:30|251.14|249.54|251.31|249.71|251.31|249.71|251.14|249.54|0
1645179880000|2022-02-18 10:24:40|251.3|249.7|251.14|249.54|251.3|249.7|251.14|249.54|0
1645179890000|2022-02-18 10:24:50|250.98|249.38|250.98|249.38|251.14|249.54|250.98|249.38|0
1645179900000|2022-02-18 10:25:00|251.14|249.54|250.98|249.38|251.14|249.54|250.98|249.38|0
1645179910000|2022-02-18 10:25:10|251.14|249.54|251.14|249.54|251.14|249.54|250.98|249.38|0
1645179920000|2022-02-18 10:25:20|251.3|249.7|251.3|249.7|251.3|249.7|251.3|249.7|0
1645179930000|2022-02-18 10:25:30|251.47|249.87|251.47|249.87|251.47|249.87|251.38|249.78|0
1645179940000|2022-02-18 10:25:40|251.63|250.03|251.8|250.2|251.96|250.36|251.63|250.03|0
1645179950000|2022-02-18 10:25:50|251.3|249.7|251.3|249.7|251.47|249.87|251.14|249.54|0
1645179960000|2022-02-18 10:26:00|251.22|249.62|251.14|249.54|251.3|249.7|250.98|249.38|0
1645179970000|2022-02-18 10:26:10|250.98|249.38|250.98|249.38|250.98|249.38|250.98|249.38|0
1645179980000|2022-02-18 10:26:20|251.05|249.45|251.47|249.87|251.47|249.87|251.05|249.45|0
1645179990000|2022-02-18 10:26:30|251.63|250.03|251.63|250.03|251.71|250.11|251.63|250.03|0
1645180000000|2022-02-18 10:26:40|251.96|250.36|251.63|250.03|251.96|250.36|251.63|250.03|0
1645180010000|2022-02-18 10:26:50|251.79|250.19|251.79|250.19|251.79|250.19|251.79|250.19|0
1645180020000|2022-02-18 10:27:00|251.87|250.27|251.96|250.36|251.96|250.36|251.87|250.27|0
1645180040000|2022-02-18 10:27:20|252.04|250.44|252.04|250.44|252.04|250.44|251.96|250.36|0
1645180050000|2022-02-18 10:27:30|251.96|250.36|251.96|250.36|252.12|250.52|251.96|250.36|0
1645180060000|2022-02-18 10:27:40|251.79|250.19|251.71|250.11|251.79|250.19|251.71|250.11|0
1645180070000|2022-02-18 10:27:50|251.63|250.03|251.47|249.87|251.63|250.03|251.47|249.87|0
1645180080000|2022-02-18 10:28:00|251.54|249.94|251.63|250.03|251.71|250.11|251.47|249.87|0
1645180090000|2022-02-18 10:28:10|251.71|250.11|251.54|249.94|251.71|250.11|251.54|249.94|0
1645180100000|2022-02-18 10:28:20|251.71|250.11|251.79|250.19|251.96|250.36|251.71|250.11|0
1645180110000|2022-02-18 10:28:30|251.87|250.27|251.96|250.36|251.96|250.36|251.87|250.27|0
1645180120000|2022-02-18 10:28:40|252.12|250.52|252.12|250.52|252.12|250.52|252.12|250.52|0
1645180130000|2022-02-18 10:28:50|251.79|250.19|251.63|250.03|251.79|250.19|251.63|250.03|0
1645180140000|2022-02-18 10:29:00|251.3|249.7|251.3|249.7|251.3|249.7|251.3|249.7|0
1645180150000|2022-02-18 10:29:10|251.22|249.62|251.22|249.62|251.22|249.62|251.22|249.62|0
1645180160000|2022-02-18 10:29:20|251.38|249.78|251.3|249.7|251.38|249.78|251.3|249.7|0
1645180170000|2022-02-18 10:29:30|251.22|249.62|251.14|249.54|251.22|249.62|251.14|249.54|0
1645180180000|2022-02-18 10:29:40|251.3|249.7|251.14|249.54|251.3|249.7|251.14|249.54|0
1645180190000|2022-02-18 10:29:50|251.3|249.7|251.3|249.7|251.3|249.7|251.3|249.7|0
1645180200000|2022-02-18 10:30:00|251.46|249.86|251.21|249.61|251.46|249.86|251.21|249.61|0
1645180210000|2022-02-18 10:30:10|251.3|249.7|251.3|249.7|251.3|249.7|251.3|249.7|0
1645180220000|2022-02-18 10:30:20|251.38|249.78|251.3|249.7|251.38|249.78|251.3|249.7|0
1645180230000|2022-02-18 10:30:30|251.14|249.54|251.14|249.54|251.14|249.54|251.14|249.54|0
1645180250000|2022-02-18 10:30:50|251.05|249.45|251.05|249.45|251.05|249.45|251.05|249.45|0
1645180260000|2022-02-18 10:31:00|251.14|249.54|250.89|249.29|251.14|249.54|250.89|249.29|0
1645180270000|2022-02-18 10:31:10|250.64|249.04|250.64|249.04|250.64|249.04|250.48|248.88|0
1645180280000|2022-02-18 10:31:20|250.72|249.12|250.48|248.88|250.72|249.12|250.48|248.88|0
1645180290000|2022-02-18 10:31:30|250.56|248.96|250.56|248.96|250.56|248.96|250.56|248.96|0
1645180300000|2022-02-18 10:31:40|250.64|249.04|250.64|249.04|250.81|249.21|250.64|249.04|0
1645180310000|2022-02-18 10:31:50|250.89|249.29|250.81|249.21|250.89|249.29|250.81|249.21|0
1645180320000|2022-02-18 10:32:00|250.64|249.04|250.81|249.21|250.81|249.21|250.64|249.04|0
1645180330000|2022-02-18 10:32:10|250.72|249.12|250.81|249.21|250.81|249.21|250.64|249.04|0
1645180340000|2022-02-18 10:32:20|250.72|249.12|250.64|249.04|250.81|249.21|250.64|249.04|0
1645180350000|2022-02-18 10:32:30|250.72|249.12|250.64|249.04|250.72|249.12|250.64|249.04|0
1645180370000|2022-02-18 10:32:50|250.56|248.96|250.48|248.88|250.64|249.04|250.48|248.88|0
1645180380000|2022-02-18 10:33:00|250.64|249.04|250.56|248.96|250.64|249.04|250.56|248.96|0
1645180390000|2022-02-18 10:33:10|250.64|249.04|250.48|248.88|250.64|249.04|250.48|248.88|0
1645180400000|2022-02-18 10:33:20|250.32|248.72|250.15|248.55|250.32|248.72|250.15|248.55|0
1645180410000|2022-02-18 10:33:30|250.32|248.72|250.64|249.04|250.64|249.04|250.32|248.72|0
1645180430000|2022-02-18 10:33:50|250.48|248.88|250.64|249.04|250.64|249.04|250.48|248.88|0
1645180440000|2022-02-18 10:34:00|250.81|249.21|250.64|249.04|250.81|249.21|250.64|249.04|0
1645180450000|2022-02-18 10:34:10|250.72|249.12|250.64|249.04|250.72|249.12|250.64|249.04|0
1645180460000|2022-02-18 10:34:20|250.56|248.96|250.64|249.04|250.64|249.04|250.56|248.96|0
1645180470000|2022-02-18 10:34:30|250.48|248.88|250.64|249.04|250.64|249.04|250.48|248.88|0
1645180490000|2022-02-18 10:34:50|250.8|249.2|250.8|249.2|250.8|249.2|250.64|249.04|0
1645180500000|2022-02-18 10:35:00|250.64|249.04|250.64|249.04|250.64|249.04|250.64|249.04|0
1645180510000|2022-02-18 10:35:10|250.48|248.88|250.48|248.88|250.48|248.88|250.39|248.79|0
1645180520000|2022-02-18 10:35:20|250.31|248.71|250.31|248.71|250.31|248.71|250.31|248.71|0
1645180550000|2022-02-18 10:35:50|250.39|248.79|250.48|248.88|250.48|248.88|250.39|248.79|0
1645180560000|2022-02-18 10:36:00|250.64|249.04|250.8|249.2|250.8|249.2|250.64|249.04|0
1645180570000|2022-02-18 10:36:10|250.64|249.04|250.48|248.88|250.64|249.04|250.48|248.88|0
1645180580000|2022-02-18 10:36:20|250.31|248.71|250.15|248.55|250.39|248.79|250.15|248.55|0
1645180590000|2022-02-18 10:36:30|250.06|248.46|250.15|248.55|250.15|248.55|250.06|248.46|0
1645180600000|2022-02-18 10:36:40|249.82|248.22|249.82|248.22|249.82|248.22|249.82|248.22|0
1645180610000|2022-02-18 10:36:50|249.99|248.39|249.99|248.39|249.99|248.39|249.99|248.39|0
1645180620000|2022-02-18 10:37:00|250.15|248.55|250.31|248.71|250.31|248.71|250.15|248.55|0
1645180630000|2022-02-18 10:37:10|250.39|248.79|250.47|248.87|250.48|248.88|250.39|248.79|0
1645180640000|2022-02-18 10:37:20|250.55|248.95|250.47|248.87|250.55|248.95|250.47|248.87|0
1645180650000|2022-02-18 10:37:30|250.64|249.04|250.64|249.04|250.64|249.04|250.64|249.04|0
1645180660000|2022-02-18 10:37:40|250.8|249.2|250.64|249.04|250.8|249.2|250.64|249.04|0
1645180670000|2022-02-18 10:37:50|250.47|248.87|250.31|248.71|250.47|248.87|250.31|248.71|0
1645180680000|2022-02-18 10:38:00|250.64|249.04|250.64|249.04|250.64|249.04|250.47|248.87|0
1645180690000|2022-02-18 10:38:10|250.8|249.2|250.96|249.36|250.96|249.36|250.8|249.2|0
1645180720000|2022-02-18 10:38:40|250.88|249.28|250.8|249.2|250.88|249.28|250.8|249.2|0
1645180730000|2022-02-18 10:38:50|250.96|249.36|250.96|249.36|250.96|249.36|250.96|249.36|0
1645180740000|2022-02-18 10:39:00|251.04|249.44|251.13|249.53|251.13|249.53|251.04|249.44|0
1645180750000|2022-02-18 10:39:10|250.96|249.36|251.13|249.53|251.13|249.53|250.96|249.36|0
1645180770000|2022-02-18 10:39:30|251.29|249.69|251.29|249.69|251.29|249.69|251.21|249.61|0
1645180780000|2022-02-18 10:39:40|251.45|249.85|252.11|250.51|252.11|250.51|251.45|249.85|0
1645180790000|2022-02-18 10:39:50|251.94|250.34|251.94|250.34|251.94|250.34|251.78|250.18|0
1645180800000|2022-02-18 10:40:00|251.78|250.18|251.13|249.53|251.78|250.18|251.13|249.53|0
1645180810000|2022-02-18 10:40:10|251.29|249.69|251.45|249.85|251.45|249.85|251.29|249.69|0
1645180820000|2022-02-18 10:40:20|251.29|249.69|251.29|249.69|251.29|249.69|251.29|249.69|0
1645180830000|2022-02-18 10:40:30|251.2|249.6|251.29|249.69|251.29|249.69|251.2|249.6|0
1645180840000|2022-02-18 10:40:40|251.2|249.6|251.29|249.69|251.29|249.69|251.2|249.6|0
1645180850000|2022-02-18 10:40:50|251.2|249.6|251.2|249.6|251.2|249.6|251.2|249.6|0
1645180860000|2022-02-18 10:41:00|251.29|249.69|251.13|249.53|251.29|249.69|251.13|249.53|0
1645180870000|2022-02-18 10:41:10|251.12|249.52|251.12|249.52|251.12|249.52|251.12|249.52|0
1645180880000|2022-02-18 10:41:20|250.96|249.36|250.96|249.36|250.96|249.36|250.96|249.36|0
1645180890000|2022-02-18 10:41:30|251.04|249.44|251.12|249.52|251.12|249.52|251.04|249.44|0
1645180900000|2022-02-18 10:41:40|251.29|249.69|250.96|249.36|251.29|249.69|250.96|249.36|0
1645180910000|2022-02-18 10:41:50|251.12|249.52|251.12|249.52|251.12|249.52|250.96|249.36|0
1645180920000|2022-02-18 10:42:00|251.04|249.44|251.29|249.69|251.29|249.69|251.04|249.44|0
1645180930000|2022-02-18 10:42:10|251.37|249.77|251.37|249.77|251.37|249.77|251.37|249.77|0
1645180940000|2022-02-18 10:42:20|251.45|249.85|251.29|249.69|251.45|249.85|251.29|249.69|0
1645180950000|2022-02-18 10:42:30|251.12|249.52|251.29|249.69|251.29|249.69|251.12|249.52|0
1645180970000|2022-02-18 10:42:50|251.2|249.6|251.37|249.77|251.37|249.77|251.2|249.6|0
1645180980000|2022-02-18 10:43:00|251.45|249.85|251.29|249.69|251.45|249.85|251.29|249.69|0
1645180990000|2022-02-18 10:43:10|251.12|249.52|251.12|249.52|251.12|249.52|251.12|249.52|0
1645181000000|2022-02-18 10:43:20|251.29|249.69|251.29|249.69|251.29|249.69|251.29|249.69|0
1645181010000|2022-02-18 10:43:30|251.36|249.76|251.45|249.85|251.45|249.85|251.36|249.76|0
1645181020000|2022-02-18 10:43:40|251.36|249.76|251.45|249.85|251.45|249.85|251.36|249.76|0
1645181030000|2022-02-18 10:43:50|251.29|249.69|251.12|249.52|251.29|249.69|251.12|249.52|0
1645181040000|2022-02-18 10:44:00|251.29|249.69|251.29|249.69|251.29|249.69|251.29|249.69|0
1645181050000|2022-02-18 10:44:10|251.45|249.85|251.45|249.85|251.45|249.85|251.45|249.85|0
1645181060000|2022-02-18 10:44:20|251.78|250.18|251.53|249.93|251.78|250.18|251.53|249.93|0
1645181070000|2022-02-18 10:44:30|251.45|249.85|251.45|249.85|251.45|249.85|251.45|249.85|0
1645181080000|2022-02-18 10:44:40|251.29|249.69|251.45|249.85|251.45|249.85|251.29|249.69|0
1645181090000|2022-02-18 10:44:50|251.36|249.76|251.2|249.6|251.45|249.85|251.2|249.6|0
1645181100000|2022-02-18 10:45:00|251.36|249.76|251.45|249.85|251.45|249.85|251.36|249.76|0
1645181120000|2022-02-18 10:45:20|251.12|249.52|251.28|249.68|251.28|249.68|251.12|249.52|0
1645181130000|2022-02-18 10:45:30|251.45|249.85|251.12|249.52|251.45|249.85|251.12|249.52|0
1645181140000|2022-02-18 10:45:40|251.2|249.6|251.12|249.52|251.28|249.68|251.12|249.52|0
1645181150000|2022-02-18 10:45:50|250.96|249.36|251.45|249.85|251.45|249.85|250.96|249.36|0
1645181160000|2022-02-18 10:46:00|251.28|249.68|251.28|249.68|251.28|249.68|251.12|249.52|0
1645181170000|2022-02-18 10:46:10|251.12|249.52|250.96|249.36|251.12|249.52|250.96|249.36|0
1645181200000|2022-02-18 10:46:40|250.79|249.19|250.79|249.19|250.79|249.19|250.79|249.19|0
1645181210000|2022-02-18 10:46:50|250.96|249.36|250.79|249.19|250.96|249.36|250.79|249.19|0
1645181220000|2022-02-18 10:47:00|250.96|249.36|250.79|249.19|250.96|249.36|250.79|249.19|0
1645181230000|2022-02-18 10:47:10|250.96|249.36|250.96|249.36|250.96|249.36|250.79|249.19|0
1645181240000|2022-02-18 10:47:20|251.12|249.52|251.12|249.52|251.12|249.52|251.12|249.52|0
1645181250000|2022-02-18 10:47:30|251.28|249.68|251.28|249.68|251.61|250.01|251.28|249.68|0
1645181260000|2022-02-18 10:47:40|251.2|249.6|251.12|249.52|251.28|249.68|251.12|249.52|0
1645181270000|2022-02-18 10:47:50|251.28|249.68|251.12|249.52|251.28|249.68|251.12|249.52|0
1645181280000|2022-02-18 10:48:00|250.95|249.35|251.12|249.52|251.12|249.52|250.95|249.35|0
1645181290000|2022-02-18 10:48:10|251.28|249.68|251.69|250.09|251.69|250.09|251.28|249.68|0
1645181300000|2022-02-18 10:48:20|251.61|250.01|251.77|250.17|251.77|250.17|251.61|250.01|0
1645181310000|2022-02-18 10:48:30|251.69|250.09|251.52|249.92|251.69|250.09|251.52|249.92|0
1645181320000|2022-02-18 10:48:40|251.61|250.01|251.61|250.01|251.61|250.01|251.61|250.01|0
1645181330000|2022-02-18 10:48:50|251.44|249.84|251.44|249.84|251.44|249.84|251.44|249.84|0
1645181340000|2022-02-18 10:49:00|251.28|249.68|251.44|249.84|251.77|250.17|251.28|249.68|0
1645181350000|2022-02-18 10:49:10|251.61|250.01|251.61|250.01|251.61|250.01|251.44|249.84|0
1645181360000|2022-02-18 10:49:20|251.77|250.17|251.77|250.17|251.94|250.34|251.77|250.17|0
1645181370000|2022-02-18 10:49:30|251.94|250.34|251.94|250.34|251.94|250.34|251.94|250.34|0
1645181380000|2022-02-18 10:49:40|251.77|250.17|251.77|250.17|251.77|250.17|251.61|250.01|0
1645181390000|2022-02-18 10:49:50|251.61|250.01|251.61|250.01|251.61|250.01|251.61|250.01|0
1645181400000|2022-02-18 10:50:00|251.12|249.52|249.81|248.21|251.12|249.52|249.81|248.21|0
1645181410000|2022-02-18 10:50:10|250.3|248.7|250.3|248.7|250.46|248.86|250.3|248.7|0
1645181420000|2022-02-18 10:50:20|250.46|248.86|250.63|249.03|250.63|249.03|250.46|248.86|0
1645181430000|2022-02-18 10:50:30|250.54|248.94|249.97|248.37|250.54|248.94|249.97|248.37|0
1645181440000|2022-02-18 10:50:40|250.14|248.54|249.97|248.37|250.21|248.61|249.97|248.37|0
1645181450000|2022-02-18 10:50:50|249.81|248.21|249.81|248.21|249.81|248.21|249.65|248.05|0
1645181460000|2022-02-18 10:51:00|249.97|248.37|250.13|248.53|250.13|248.53|249.97|248.37|0
1645181470000|2022-02-18 10:51:10|249.97|248.37|249.81|248.21|250.13|248.53|249.81|248.21|0
1645181480000|2022-02-18 10:51:20|249.64|248.04|249.81|248.21|249.81|248.21|249.64|248.04|0
1645181490000|2022-02-18 10:51:30|249.72|248.12|249.48|247.88|249.72|248.12|249.48|247.88|0
1645181500000|2022-02-18 10:51:40|249.32|247.72|249.48|247.88|249.48|247.88|249.32|247.72|0
1645181510000|2022-02-18 10:51:50|249.32|247.72|249.32|247.72|249.4|247.8|249.32|247.72|0
1645181520000|2022-02-18 10:52:00|249.48|247.88|249.64|248.04|249.64|248.04|249.48|247.88|0
1645181530000|2022-02-18 10:52:10|249.81|248.21|249.72|248.12|249.81|248.21|249.72|248.12|0
1645181540000|2022-02-18 10:52:20|249.64|248.04|249.48|247.88|249.64|248.04|249.48|247.88|0
1645181550000|2022-02-18 10:52:30|249.15|247.55|249.15|247.55|249.15|247.55|249.15|247.55|0
1645181560000|2022-02-18 10:52:40|249.32|247.72|249.32|247.72|249.4|247.8|249.32|247.72|0
1645181570000|2022-02-18 10:52:50|249.4|247.8|249.4|247.8|249.4|247.8|249.32|247.72|0
1645181580000|2022-02-18 10:53:00|249.97|248.37|249.81|248.21|249.97|248.37|249.81|248.21|0
1645181590000|2022-02-18 10:53:10|249.64|248.04|249.72|248.12|249.81|248.21|249.64|248.04|0
1645181600000|2022-02-18 10:53:20|249.81|248.21|249.88|248.28|249.97|248.37|249.81|248.21|0
1645181610000|2022-02-18 10:53:30|249.97|248.37|250.13|248.53|250.13|248.53|249.97|248.37|0
1645181620000|2022-02-18 10:53:40|249.97|248.37|249.97|248.37|250.05|248.45|249.97|248.37|0
1645181630000|2022-02-18 10:53:50|250.13|248.53|250.13|248.53|250.13|248.53|250.13|248.53|0
1645181640000|2022-02-18 10:54:00|250.21|248.61|250.13|248.53|250.3|248.7|250.13|248.53|0
1645181650000|2022-02-18 10:54:10|249.81|248.21|249.97|248.37|249.97|248.37|249.81|248.21|0
1645181660000|2022-02-18 10:54:20|249.81|248.21|249.97|248.37|249.97|248.37|249.8|248.2|0
1645181670000|2022-02-18 10:54:30|249.88|248.28|250.29|248.69|250.29|248.69|249.88|248.28|0
1645181680000|2022-02-18 10:54:40|250.13|248.53|250.05|248.45|250.13|248.53|250.05|248.45|0
1645181690000|2022-02-18 10:54:50|249.97|248.37|250.46|248.86|250.46|248.86|249.97|248.37|0
1645181700000|2022-02-18 10:55:00|250.29|248.69|250.7|249.1|250.7|249.1|250.29|248.69|0
1645181710000|2022-02-18 10:55:10|250.46|248.86|250.62|249.02|250.62|249.02|250.46|248.86|0
1645181720000|2022-02-18 10:55:20|250.78|249.18|250.78|249.18|250.78|249.18|250.62|249.02|0
1645181730000|2022-02-18 10:55:30|250.62|249.02|250.78|249.18|250.95|249.35|250.62|249.02|0
1645181740000|2022-02-18 10:55:40|250.95|249.35|250.86|249.26|250.95|249.35|250.86|249.26|0
1645181750000|2022-02-18 10:55:50|251.03|249.43|251.27|249.67|251.27|249.67|251.03|249.43|0
1645181760000|2022-02-18 10:56:00|251.11|249.51|250.95|249.35|251.27|249.67|250.95|249.35|0
1645181770000|2022-02-18 10:56:10|250.78|249.18|250.95|249.35|250.95|249.35|250.78|249.18|0
1645181780000|2022-02-18 10:56:20|250.78|249.18|250.62|249.02|250.78|249.18|250.62|249.02|0
1645181790000|2022-02-18 10:56:30|250.7|249.1|250.78|249.18|250.78|249.18|250.7|249.1|0
1645181800000|2022-02-18 10:56:40|250.95|249.35|250.95|249.35|250.95|249.35|250.95|249.35|0
1645181810000|2022-02-18 10:56:50|250.78|249.18|250.78|249.18|250.78|249.18|250.62|249.02|0
1645181820000|2022-02-18 10:57:00|250.62|249.02|250.78|249.18|250.78|249.18|250.62|249.02|0
1645181830000|2022-02-18 10:57:10|250.62|249.02|250.62|249.02|250.62|249.02|250.62|249.02|0
1645181850000|2022-02-18 10:57:30|250.45|248.85|250.45|248.85|250.45|248.85|250.45|248.85|0
1645181860000|2022-02-18 10:57:40|250.29|248.69|249.96|248.36|250.29|248.69|249.96|248.36|0
1645181870000|2022-02-18 10:57:50|250.13|248.53|250.13|248.53|250.13|248.53|250.13|248.53|0
1645181880000|2022-02-18 10:58:00|249.96|248.36|249.8|248.2|249.96|248.36|249.8|248.2|0
1645181890000|2022-02-18 10:58:10|249.72|248.12|249.47|247.87|249.72|248.12|249.47|247.87|0
1645181900000|2022-02-18 10:58:20|249.64|248.04|249.64|248.04|249.64|248.04|249.64|248.04|0
1645181920000|2022-02-18 10:58:40|249.31|247.71|249.31|247.71|249.39|247.79|249.31|247.71|0
1645181930000|2022-02-18 10:58:50|249.47|247.87|249.31|247.71|249.47|247.87|249.31|247.71|0
1645181950000|2022-02-18 10:59:10|249.47|247.87|249.47|247.87|249.47|247.87|249.47|247.87|0
1645181960000|2022-02-18 10:59:20|249.64|248.04|249.31|247.71|249.64|248.04|249.31|247.71|0
1645181970000|2022-02-18 10:59:30|249.23|247.63|249.15|247.55|249.23|247.63|249.15|247.55|0
1645181980000|2022-02-18 10:59:40|248.98|247.38|248.98|247.38|249.06|247.46|248.98|247.38|0
1645181990000|2022-02-18 10:59:50|249.15|247.55|249.47|247.87|249.47|247.87|249.15|247.55|0
1645182000000|2022-02-18 11:00:00|249.39|247.79|249.8|248.2|249.8|248.2|249.39|247.79|0
1645182010000|2022-02-18 11:00:10|249.64|248.04|249.23|247.63|249.64|248.04|249.23|247.63|0
1645182020000|2022-02-18 11:00:20|248.98|247.38|248.82|247.22|248.98|247.38|248.82|247.22|0
1645182030000|2022-02-18 11:00:30|248.98|247.38|249.15|247.55|249.15|247.55|248.98|247.38|0
1645182040000|2022-02-18 11:00:40|249.47|247.87|249.64|248.04|249.64|248.04|249.47|247.87|0
1645182050000|2022-02-18 11:00:50|249.47|247.87|249.31|247.71|249.47|247.87|249.15|247.55|0
1645182060000|2022-02-18 11:01:00|249.15|247.55|249.15|247.55|249.15|247.55|248.98|247.38|0
1645182070000|2022-02-18 11:01:10|248.98|247.38|248.98|247.38|248.98|247.38|248.9|247.3|0
1645182080000|2022-02-18 11:01:20|248.9|247.3|248.98|247.38|248.98|247.38|248.9|247.3|0
1645182100000|2022-02-18 11:01:40|248.82|247.22|248.66|247.06|248.82|247.22|248.66|247.06|0
1645182110000|2022-02-18 11:01:50|248.82|247.22|248.66|247.06|248.9|247.3|248.66|247.06|0
1645182130000|2022-02-18 11:02:10|248.73|247.13|248.82|247.22|248.82|247.22|248.73|247.13|0
1645182140000|2022-02-18 11:02:20|248.98|247.38|248.98|247.38|249.14|247.54|248.98|247.38|0
1645182150000|2022-02-18 11:02:30|249.14|247.54|248.82|247.22|249.14|247.54|248.82|247.22|0
1645182160000|2022-02-18 11:02:40|248.66|247.06|248.66|247.06|248.82|247.22|248.66|247.06|0
1645182170000|2022-02-18 11:02:50|248.82|247.22|248.82|247.22|248.82|247.22|248.82|247.22|0
1645182180000|2022-02-18 11:03:00|248.66|247.06|248.66|247.06|248.82|247.22|248.66|247.06|0
1645182200000|2022-02-18 11:03:20|248.49|246.89|248.49|246.89|248.49|246.89|248.33|246.73|0
1645182210000|2022-02-18 11:03:30|248.57|246.97|248.66|247.06|248.66|247.06|248.49|246.89|0
1645182220000|2022-02-18 11:03:40|248.73|247.13|248.82|247.22|248.9|247.3|248.66|247.06|0
1645182230000|2022-02-18 11:03:50|248.98|247.38|248.82|247.22|248.98|247.38|248.82|247.22|0
1645182240000|2022-02-18 11:04:00|248.98|247.38|249.22|247.62|249.47|247.87|248.98|247.38|0
1645182250000|2022-02-18 11:04:10|249.31|247.71|249.31|247.71|249.31|247.71|249.31|247.71|0
1645182260000|2022-02-18 11:04:20|249.14|247.54|249.31|247.71|249.31|247.71|249.14|247.54|0
1645182270000|2022-02-18 11:04:30|249.14|247.54|249.14|247.54|249.14|247.54|249.14|247.54|0
1645182280000|2022-02-18 11:04:40|248.98|247.38|248.98|247.38|248.98|247.38|248.98|247.38|0
1645182290000|2022-02-18 11:04:50|248.82|247.22|248.98|247.38|248.98|247.38|248.82|247.22|0
1645182310000|2022-02-18 11:05:10|248.89|247.29|248.82|247.22|248.89|247.29|248.82|247.22|0
1645182320000|2022-02-18 11:05:20|248.73|247.13|249.06|247.46|249.06|247.46|248.73|247.13|0
1645182330000|2022-02-18 11:05:30|249.14|247.54|249.55|247.95|249.63|248.03|249.14|247.54|0
1645182340000|2022-02-18 11:05:40|249.71|248.11|249.63|248.03|249.71|248.11|249.63|248.03|0
1645182360000|2022-02-18 11:06:00|249.55|247.95|249.55|247.95|249.55|247.95|249.55|247.95|0
1645182370000|2022-02-18 11:06:10|249.63|248.03|249.63|248.03|249.63|248.03|249.63|248.03|0
1645182380000|2022-02-18 11:06:20|249.96|248.36|249.96|248.36|249.96|248.36|249.96|248.36|0
1645182390000|2022-02-18 11:06:30|249.79|248.19|249.79|248.19|249.79|248.19|249.79|248.19|0
1645182410000|2022-02-18 11:06:50|249.63|248.03|249.71|248.11|249.79|248.19|249.63|248.03|0
1645182420000|2022-02-18 11:07:00|249.79|248.19|249.79|248.19|249.79|248.19|249.63|248.03|0
1645182440000|2022-02-18 11:07:20|249.96|248.36|250.12|248.52|250.12|248.52|249.96|248.36|0
1645182450000|2022-02-18 11:07:30|249.96|248.36|250.12|248.52|250.12|248.52|249.96|248.36|0
1645182460000|2022-02-18 11:07:40|249.96|248.36|250.28|248.68|250.28|248.68|249.95|248.35|0
1645182470000|2022-02-18 11:07:50|250.44|248.84|250.28|248.68|250.44|248.84|250.28|248.68|0
1645182490000|2022-02-18 11:08:10|250.12|248.52|250.03|248.43|250.28|248.68|249.95|248.35|0
1645182500000|2022-02-18 11:08:20|250.12|248.52|250.12|248.52|250.12|248.52|250.12|248.52|0
1645182510000|2022-02-18 11:08:30|250.44|248.84|250.44|248.84|250.44|248.84|250.44|248.84|0
1645182520000|2022-02-18 11:08:40|250.28|248.68|250.12|248.52|250.28|248.68|250.12|248.52|0
1645182530000|2022-02-18 11:08:50|250.28|248.68|250.28|248.68|250.28|248.68|250.28|248.68|0
1645182540000|2022-02-18 11:09:00|250.36|248.76|250.44|248.84|250.44|248.84|250.36|248.76|0
1645182550000|2022-02-18 11:09:10|250.28|248.68|250.12|248.52|250.28|248.68|250.12|248.52|0
1645182560000|2022-02-18 11:09:20|250.28|248.68|250.44|248.84|250.44|248.84|250.28|248.68|0
1645182570000|2022-02-18 11:09:30|250.28|248.68|250.44|248.84|250.52|248.92|250.28|248.68|0
1645182590000|2022-02-18 11:09:50|250.36|248.76|250.36|248.76|250.61|249.01|250.36|248.76|0
1645182600000|2022-02-18 11:10:00|250.44|248.84|250.44|248.84|250.44|248.84|250.44|248.84|0
1645182620000|2022-02-18 11:10:20|250.28|248.68|250.28|248.68|250.28|248.68|250.28|248.68|0
1645182630000|2022-02-18 11:10:30|250.44|248.84|250.44|248.84|250.44|248.84|250.44|248.84|0
1645182640000|2022-02-18 11:10:40|250.28|248.68|250.28|248.68|250.28|248.68|250.28|248.68|0
1645182650000|2022-02-18 11:10:50|250.36|248.76|250.77|249.17|250.77|249.17|250.36|248.76|0
1645182660000|2022-02-18 11:11:00|250.6|249|250.6|249|250.6|249|250.6|249|0
1645182670000|2022-02-18 11:11:10|250.52|248.92|250.44|248.84|250.6|249|250.44|248.84|0
1645182680000|2022-02-18 11:11:20|250.28|248.68|250.44|248.84|250.44|248.84|250.28|248.68|0
1645182690000|2022-02-18 11:11:30|250.6|249|250.6|249|250.6|249|250.6|249|0
1645182710000|2022-02-18 11:11:50|250.44|248.84|250.28|248.68|250.44|248.84|250.28|248.68|0
1645182720000|2022-02-18 11:12:00|250.44|248.84|250.11|248.51|250.44|248.84|250.11|248.51|0
1645182730000|2022-02-18 11:12:10|250.36|248.76|250.28|248.68|250.36|248.76|250.28|248.68|0
1645182740000|2022-02-18 11:12:20|250.11|248.51|250.11|248.51|250.28|248.68|250.11|248.51|0
1645182750000|2022-02-18 11:12:30|250.19|248.59|250.19|248.59|250.19|248.59|250.11|248.51|0
1645182760000|2022-02-18 11:12:40|250.11|248.51|250.11|248.51|250.11|248.51|250.11|248.51|0
1645182780000|2022-02-18 11:13:00|249.95|248.35|249.95|248.35|250.11|248.51|249.95|248.35|0
1645182790000|2022-02-18 11:13:10|250.11|248.51|250.11|248.51|250.28|248.68|250.11|248.51|0
1645182800000|2022-02-18 11:13:20|249.95|248.35|249.3|247.7|250.28|248.68|249.3|247.7|0
1645182810000|2022-02-18 11:13:30|249.05|247.45|248.65|247.05|249.05|247.45|248.65|247.05|0
1645182820000|2022-02-18 11:13:40|248.56|246.96|248.48|246.88|248.56|246.96|248.32|246.72|0
1645182830000|2022-02-18 11:13:50|248.81|247.21|248.81|247.21|248.89|247.29|248.81|247.21|0
1645182840000|2022-02-18 11:14:00|248.97|247.37|248.97|247.37|248.97|247.37|248.97|247.37|0
1645182850000|2022-02-18 11:14:10|249.3|247.7|249.62|248.02|249.62|248.02|249.3|247.7|0
1645182860000|2022-02-18 11:14:20|249.7|248.1|249.54|247.94|249.7|248.1|249.54|247.94|0
1645182870000|2022-02-18 11:14:30|249.62|248.02|249.7|248.1|249.7|248.1|249.46|247.86|0
1645182880000|2022-02-18 11:14:40|249.62|248.02|249.7|248.1|249.78|248.18|249.62|248.02|0
1645182890000|2022-02-18 11:14:50|249.78|248.18|249.78|248.18|249.95|248.35|249.78|248.18|0
1645182900000|2022-02-18 11:15:00|249.86|248.26|249.86|248.26|249.86|248.26|249.86|248.26|0
1645182910000|2022-02-18 11:15:10|249.95|248.35|250.11|248.51|250.11|248.51|249.95|248.35|0
1645182920000|2022-02-18 11:15:20|250.44|248.84|250.44|248.84|250.44|248.84|250.44|248.84|0
1645182930000|2022-02-18 11:15:30|250.35|248.75|250.11|248.51|250.35|248.75|250.11|248.51|0
1645182940000|2022-02-18 11:15:40|250.27|248.67|250.11|248.51|250.27|248.67|250.11|248.51|0
1645182950000|2022-02-18 11:15:50|250.76|249.16|250.6|249|250.93|249.33|250.6|249|0
1645182960000|2022-02-18 11:16:00|250.76|249.16|250.93|249.33|250.93|249.33|250.6|249|0
1645182970000|2022-02-18 11:16:10|251.09|249.49|250.93|249.33|251.09|249.49|250.93|249.33|0
1645182980000|2022-02-18 11:16:20|250.6|249|250.6|249|250.68|249.08|250.6|249|0
1645182990000|2022-02-18 11:16:30|250.76|249.16|250.68|249.08|250.76|249.16|250.6|249|0
1645183000000|2022-02-18 11:16:40|250.76|249.16|250.76|249.16|250.76|249.16|250.76|249.16|0
1645183010000|2022-02-18 11:16:50|250.93|249.33|250.93|249.33|250.93|249.33|250.93|249.33|0
1645183020000|2022-02-18 11:17:00|251|249.4|251.25|249.65|251.25|249.65|251|249.4|0
1645183030000|2022-02-18 11:17:10|251.09|249.49|251.25|249.65|251.25|249.65|251.09|249.49|0
1645183040000|2022-02-18 11:17:20|251.17|249.57|251.09|249.49|251.25|249.65|251.09|249.49|0
1645183050000|2022-02-18 11:17:30|251|249.4|251.09|249.49|251.25|249.65|251|249.4|0
1645183060000|2022-02-18 11:17:40|251.17|249.57|251.42|249.82|251.42|249.82|251.17|249.57|0
1645183070000|2022-02-18 11:17:50|251.25|249.65|251.42|249.82|251.42|249.82|251.25|249.65|0
1645183080000|2022-02-18 11:18:00|251.25|249.65|251.09|249.49|251.25|249.65|251.09|249.49|0
1645183100000|2022-02-18 11:18:20|251.25|249.65|251.09|249.49|251.25|249.65|251.09|249.49|0
1645183110000|2022-02-18 11:18:30|251.17|249.57|251.25|249.65|251.25|249.65|251.09|249.49|0
1645183120000|2022-02-18 11:18:40|251.42|249.82|251.25|249.65|251.42|249.82|251.25|249.65|0
1645183130000|2022-02-18 11:18:50|251.09|249.49|251.25|249.65|251.25|249.65|251.09|249.49|0
1645183140000|2022-02-18 11:19:00|251.41|249.81|251.41|249.81|251.41|249.81|251.41|249.81|0
1645183150000|2022-02-18 11:19:10|251.58|249.98|251.58|249.98|251.58|249.98|251.58|249.98|0
1645183160000|2022-02-18 11:19:20|251.74|250.14|251.82|250.22|251.82|250.22|251.74|250.14|0
1645183170000|2022-02-18 11:19:30|252.07|250.47|252.31|250.71|252.31|250.71|252.07|250.47|0
1645183180000|2022-02-18 11:19:40|252.23|250.63|252.07|250.47|252.4|250.8|252.07|250.47|0
1645183190000|2022-02-18 11:19:50|251.74|250.14|251.74|250.14|251.74|250.14|251.74|250.14|0
1645183200000|2022-02-18 11:20:00|251.58|249.98|251.74|250.14|251.74|250.14|251.58|249.98|0
1645183210000|2022-02-18 11:20:10|251.9|250.3|251.82|250.22|251.9|250.3|251.82|250.22|0
1645183220000|2022-02-18 11:20:20|252.07|250.47|252.07|250.47|252.07|250.47|252.07|250.47|0
1645183230000|2022-02-18 11:20:30|251.9|250.3|251.9|250.3|251.98|250.38|251.9|250.3|0
1645183240000|2022-02-18 11:20:40|251.74|250.14|251.9|250.3|251.9|250.3|251.74|250.14|0
1645183250000|2022-02-18 11:20:50|251.82|250.22|251.74|250.14|251.82|250.22|251.74|250.14|0
1645183260000|2022-02-18 11:21:00|251.9|250.3|251.9|250.3|251.9|250.3|251.9|250.3|0
1645183270000|2022-02-18 11:21:10|251.98|250.38|251.9|250.3|251.98|250.38|251.9|250.3|0
1645183280000|2022-02-18 11:21:20|251.82|250.22|251.58|249.98|251.82|250.22|251.58|249.98|0
1645183290000|2022-02-18 11:21:30|251.41|249.81|251.49|249.89|251.49|249.89|251.41|249.81|0
1645183300000|2022-02-18 11:21:40|251.41|249.81|251.74|250.14|251.82|250.22|251.41|249.81|0
1645183310000|2022-02-18 11:21:50|251.9|250.3|251.74|250.14|251.9|250.3|251.74|250.14|0
1645183320000|2022-02-18 11:22:00|251.82|250.22|251.74|250.14|251.82|250.22|251.58|249.98|0
1645183330000|2022-02-18 11:22:10|251.65|250.05|251.58|249.98|251.65|250.05|251.41|249.81|0
1645183340000|2022-02-18 11:22:20|251.41|249.81|251.25|249.65|251.41|249.81|251.25|249.65|0
1645183350000|2022-02-18 11:22:30|251.41|249.81|251.33|249.73|251.41|249.81|251.33|249.73|0
1645183360000|2022-02-18 11:22:40|251.25|249.65|251.08|249.48|251.25|249.65|251.08|249.48|0
1645183370000|2022-02-18 11:22:50|251.25|249.65|251.16|249.56|251.25|249.65|251.16|249.56|0
1645183380000|2022-02-18 11:23:00|251.08|249.48|251.08|249.48|251.08|249.48|251.08|249.48|0
1645183390000|2022-02-18 11:23:10|251.25|249.65|251.25|249.65|251.33|249.73|251.25|249.65|0
1645183410000|2022-02-18 11:23:30|251.33|249.73|251.41|249.81|251.41|249.81|251.33|249.73|0
1645183420000|2022-02-18 11:23:40|251.25|249.65|251.25|249.65|251.25|249.65|251.25|249.65|0
1645183440000|2022-02-18 11:24:00|251.16|249.56|251.08|249.48|251.16|249.56|251.08|249.48|0
1645183450000|2022-02-18 11:24:10|251|249.4|250.83|249.23|251|249.4|250.76|249.16|0
1645183460000|2022-02-18 11:24:20|250.76|249.16|250.92|249.32|250.92|249.32|250.76|249.16|0
1645183470000|2022-02-18 11:24:30|250.75|249.15|250.67|249.07|250.75|249.15|250.59|248.99|0
1645183480000|2022-02-18 11:24:40|250.75|249.15|250.92|249.32|250.92|249.32|250.75|249.15|0
1645183490000|2022-02-18 11:24:50|251.08|249.48|251.08|249.48|251.08|249.48|251.08|249.48|0
1645183500000|2022-02-18 11:25:00|250.92|249.32|250.92|249.32|250.92|249.32|250.92|249.32|0
1645183510000|2022-02-18 11:25:10|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1645183540000|2022-02-18 11:25:40|250.67|249.07|250.67|249.07|250.67|249.07|250.67|249.07|0
1645183550000|2022-02-18 11:25:50|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1645183570000|2022-02-18 11:26:10|250.92|249.32|250.83|249.23|250.92|249.32|250.75|249.15|0
1645183580000|2022-02-18 11:26:20|250.92|249.32|250.75|249.15|250.92|249.32|250.75|249.15|0
1645183590000|2022-02-18 11:26:30|250.83|249.23|250.99|249.39|251.08|249.48|250.83|249.23|0
1645183600000|2022-02-18 11:26:40|251.08|249.48|251.08|249.48|251.08|249.48|250.99|249.39|0
1645183610000|2022-02-18 11:26:50|250.92|249.32|250.92|249.32|250.92|249.32|250.92|249.32|0
1645183650000|2022-02-18 11:27:30|251.08|249.48|251.08|249.48|251.08|249.48|251.08|249.48|0
1645183670000|2022-02-18 11:27:50|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1645183680000|2022-02-18 11:28:00|250.67|249.07|250.75|249.15|250.75|249.15|250.67|249.07|0
1645183710000|2022-02-18 11:28:30|250.59|248.99|250.59|248.99|250.59|248.99|250.59|248.99|0
1645183720000|2022-02-18 11:28:40|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1645183740000|2022-02-18 11:29:00|250.91|249.31|250.91|249.31|250.91|249.31|250.91|249.31|0
1645183750000|2022-02-18 11:29:10|251.08|249.48|250.91|249.31|251.08|249.48|250.91|249.31|0
1645183760000|2022-02-18 11:29:20|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1645183780000|2022-02-18 11:29:40|250.59|248.99|250.59|248.99|250.59|248.99|250.59|248.99|0
1645183790000|2022-02-18 11:29:50|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1645183800000|2022-02-18 11:30:00|250.59|248.99|250.59|248.99|250.59|248.99|250.59|248.99|0
1645183810000|2022-02-18 11:30:10|250.66|249.06|250.59|248.99|250.75|249.15|250.59|248.99|0
1645183820000|2022-02-18 11:30:20|250.75|249.15|250.59|248.99|250.75|249.15|250.59|248.99|0
1645183830000|2022-02-18 11:30:30|250.75|249.15|250.75|249.15|250.75|249.15|250.59|248.99|0
1645183840000|2022-02-18 11:30:40|250.59|248.99|250.59|248.99|250.59|248.99|250.59|248.99|0
1645183860000|2022-02-18 11:31:00|250.58|248.98|250.58|248.98|250.58|248.98|250.58|248.98|0
1645183870000|2022-02-18 11:31:10|250.42|248.82|250.42|248.82|250.42|248.82|250.42|248.82|0
1645183880000|2022-02-18 11:31:20|250.09|248.49|250.26|248.66|250.26|248.66|250.09|248.49|0
1645183890000|2022-02-18 11:31:30|250.09|248.49|249.77|248.17|250.09|248.49|249.77|248.17|0
1645183900000|2022-02-18 11:31:40|249.93|248.33|249.93|248.33|249.93|248.33|249.93|248.33|0
1645183910000|2022-02-18 11:31:50|250.09|248.49|250.17|248.57|250.17|248.57|250.09|248.49|0
1645183920000|2022-02-18 11:32:00|250.09|248.49|250.01|248.41|250.09|248.49|249.93|248.33|0
1645183930000|2022-02-18 11:32:10|250.17|248.57|250.09|248.49|250.26|248.66|250.09|248.49|0
1645183940000|2022-02-18 11:32:20|250.26|248.66|250.66|249.06|250.66|249.06|250.26|248.66|0
1645183950000|2022-02-18 11:32:30|250.75|249.15|250.91|249.31|250.91|249.31|250.75|249.15|0
1645183960000|2022-02-18 11:32:40|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1645183970000|2022-02-18 11:32:50|250.91|249.31|250.91|249.31|250.91|249.31|250.91|249.31|0
1645183980000|2022-02-18 11:33:00|250.75|249.15|251.07|249.47|251.07|249.47|250.75|249.15|0
1645184000000|2022-02-18 11:33:20|250.99|249.39|250.66|249.06|250.99|249.39|250.58|248.98|0
1645184010000|2022-02-18 11:33:30|250.75|249.15|250.58|248.98|250.75|249.15|250.58|248.98|0
1645184020000|2022-02-18 11:33:40|250.42|248.82|250.42|248.82|250.42|248.82|250.42|248.82|0
1645184030000|2022-02-18 11:33:50|250.5|248.9|250.58|248.98|250.75|249.15|250.5|248.9|0
1645184040000|2022-02-18 11:34:00|250.75|249.15|250.58|248.98|250.75|249.15|250.58|248.98|0
1645184050000|2022-02-18 11:34:10|250.42|248.82|250.26|248.66|250.42|248.82|250.26|248.66|0
1645184060000|2022-02-18 11:34:20|249.84|248.24|249.93|248.33|249.93|248.33|249.77|248.17|0
1645184070000|2022-02-18 11:34:30|250.09|248.49|250.09|248.49|250.25|248.65|249.93|248.33|0
1645184080000|2022-02-18 11:34:40|249.93|248.33|250.09|248.49|250.09|248.49|249.93|248.33|0
1645184090000|2022-02-18 11:34:50|250.17|248.57|249.93|248.33|250.17|248.57|249.93|248.33|0
1645184120000|2022-02-18 11:35:20|249.76|248.16|249.93|248.33|249.93|248.33|249.76|248.16|0
1645184130000|2022-02-18 11:35:30|250.09|248.49|249.93|248.33|250.09|248.49|249.93|248.33|0
1645184140000|2022-02-18 11:35:40|250.09|248.49|249.93|248.33|250.09|248.49|249.93|248.33|0
1645184150000|2022-02-18 11:35:50|250.09|248.49|250.09|248.49|250.09|248.49|250.01|248.41|0
1645184160000|2022-02-18 11:36:00|250.25|248.65|249.93|248.33|250.25|248.65|249.93|248.33|0
1645184170000|2022-02-18 11:36:10|250.01|248.41|249.93|248.33|250.01|248.41|249.76|248.16|0
1645184180000|2022-02-18 11:36:20|249.76|248.16|249.93|248.33|249.93|248.33|249.76|248.16|0
1645184200000|2022-02-18 11:36:40|250.17|248.57|250.25|248.65|250.25|248.65|250.09|248.49|0
1645184220000|2022-02-18 11:37:00|250.42|248.82|250.42|248.82|250.42|248.82|250.42|248.82|0
1645184240000|2022-02-18 11:37:20|250.58|248.98|250.42|248.82|250.58|248.98|250.42|248.82|0
1645184250000|2022-02-18 11:37:30|250.58|248.98|250.58|248.98|250.58|248.98|250.58|248.98|0
1645184260000|2022-02-18 11:37:40|250.91|249.31|250.74|249.14|250.91|249.31|250.74|249.14|0
1645184270000|2022-02-18 11:37:50|250.58|248.98|250.41|248.81|250.58|248.98|250.41|248.81|0
1645184280000|2022-02-18 11:38:00|249.92|248.32|249.76|248.16|250.09|248.49|249.76|248.16|0
1645184290000|2022-02-18 11:38:10|249.6|248|249.51|247.91|249.6|248|249.44|247.84|0
1645184300000|2022-02-18 11:38:20|249.44|247.84|249.6|248|249.6|248|249.44|247.84|0
1645184310000|2022-02-18 11:38:30|249.68|248.08|249.76|248.16|249.92|248.32|249.68|248.08|0
1645184320000|2022-02-18 11:38:40|250|248.4|250|248.4|250|248.4|250|248.4|0
1645184330000|2022-02-18 11:38:50|250.09|248.49|249.92|248.32|250.09|248.49|249.92|248.32|0
1645184340000|2022-02-18 11:39:00|250.09|248.49|249.92|248.32|250.09|248.49|249.92|248.32|0
1645184350000|2022-02-18 11:39:10|250.09|248.49|250.09|248.49|250.25|248.65|250.09|248.49|0
1645184360000|2022-02-18 11:39:20|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1645184370000|2022-02-18 11:39:30|250.09|248.49|250.16|248.56|250.25|248.65|250.09|248.49|0
1645184380000|2022-02-18 11:39:40|250.09|248.49|249.78|248.18|250.41|248.81|249.78|248.18|0
1645184400000|2022-02-18 11:40:00|249.86|248.26|249.78|248.18|249.86|248.26|249.78|248.18|0
1645184410000|2022-02-18 11:40:10|249.95|248.35|249.78|248.18|249.95|248.35|249.78|248.18|0
1645184430000|2022-02-18 11:40:30|249.95|248.35|249.95|248.35|249.95|248.35|249.78|248.18|0
1645184440000|2022-02-18 11:40:40|249.78|248.18|249.78|248.18|249.78|248.18|249.78|248.18|0
1645184450000|2022-02-18 11:40:50|249.62|248.02|249.95|248.35|249.95|248.35|249.62|248.02|0
1645184460000|2022-02-18 11:41:00|250.11|248.51|250.11|248.51|250.11|248.51|250.11|248.51|0
1645184470000|2022-02-18 11:41:10|250.27|248.67|250.19|248.59|250.27|248.67|250.19|248.59|0
1645184480000|2022-02-18 11:41:20|249.95|248.35|249.78|248.18|249.95|248.35|249.78|248.18|0
1645184490000|2022-02-18 11:41:30|249.62|248.02|249.45|247.85|249.62|248.02|249.29|247.69|0
1645184510000|2022-02-18 11:41:50|249.29|247.69|249.29|247.69|249.29|247.69|249.29|247.69|0
1645184520000|2022-02-18 11:42:00|249.37|247.77|249.13|247.53|249.37|247.77|249.13|247.53|0
1645184530000|2022-02-18 11:42:10|248.96|247.36|249.04|247.44|249.13|247.53|248.96|247.36|0
1645184540000|2022-02-18 11:42:20|249.13|247.53|248.96|247.36|249.13|247.53|248.96|247.36|0
1645184550000|2022-02-18 11:42:30|249.04|247.44|248.96|247.36|249.04|247.44|248.96|247.36|0
1645184560000|2022-02-18 11:42:40|248.88|247.28|248.47|246.87|248.88|247.28|248.47|246.87|0
1645184570000|2022-02-18 11:42:50|248.31|246.71|248.31|246.71|248.47|246.87|248.31|246.71|0
1645184580000|2022-02-18 11:43:00|248.39|246.79|248.55|246.95|248.55|246.95|248.39|246.79|0
1645184590000|2022-02-18 11:43:10|248.47|246.87|248.47|246.87|248.64|247.04|248.47|246.87|0
1645184600000|2022-02-18 11:43:20|248.31|246.71|248.15|246.55|248.31|246.71|248.15|246.55|0
1645184610000|2022-02-18 11:43:30|247.82|246.22|247.82|246.22|247.82|246.22|247.82|246.22|0
1645184620000|2022-02-18 11:43:40|247.98|246.38|247.98|246.38|247.98|246.38|247.82|246.22|0
1645184630000|2022-02-18 11:43:50|247.82|246.22|247.82|246.22|247.82|246.22|247.82|246.22|0
1645184640000|2022-02-18 11:44:00|247.98|246.38|247.66|246.06|247.98|246.38|247.66|246.06|0
1645184650000|2022-02-18 11:44:10|247.82|246.22|247.66|246.06|247.82|246.22|247.66|246.06|0
1645184660000|2022-02-18 11:44:20|247.82|246.22|247.66|246.06|247.82|246.22|247.66|246.06|0
1645184670000|2022-02-18 11:44:30|247.49|245.89|247.49|245.89|247.49|245.89|247.49|245.89|0
1645184700000|2022-02-18 11:45:00|246.84|245.24|247.17|245.57|247.17|245.57|246.84|245.24|0
1645184710000|2022-02-18 11:45:10|247.01|245.41|247.01|245.41|247.01|245.41|247.01|245.41|0
1645184720000|2022-02-18 11:45:20|247.17|245.57|246.84|245.24|247.17|245.57|246.84|245.24|0
1645184730000|2022-02-18 11:45:30|247.01|245.41|247.01|245.41|247.01|245.41|247.01|245.41|0
1645184740000|2022-02-18 11:45:40|247.17|245.57|247.17|245.57|247.17|245.57|247.17|245.57|0
1645184750000|2022-02-18 11:45:50|247.33|245.73|247.66|246.06|247.66|246.06|247.33|245.73|0
1645184760000|2022-02-18 11:46:00|247.82|246.22|247.17|245.57|247.82|246.22|247.17|245.57|0
1645184770000|2022-02-18 11:46:10|247.33|245.73|247.33|245.73|247.33|245.73|247.17|245.57|0
1645184780000|2022-02-18 11:46:20|247.17|245.57|247.33|245.73|247.33|245.73|247.17|245.57|0
1645184790000|2022-02-18 11:46:30|247.49|245.89|247.49|245.89|247.49|245.89|247.33|245.73|0
1645184800000|2022-02-18 11:46:40|247.66|246.06|247.66|246.06|247.66|246.06|247.49|245.89|0
1645184810000|2022-02-18 11:46:50|247.49|245.89|247.49|245.89|247.66|246.06|247.49|245.89|0
1645184820000|2022-02-18 11:47:00|247.82|246.22|247.66|246.06|247.82|246.22|247.66|246.06|0
1645184830000|2022-02-18 11:47:10|247.49|245.89|247|245.4|247.49|245.89|247|245.4|0
1645184840000|2022-02-18 11:47:20|246.52|244.92|246.43|244.83|246.52|244.92|246.43|244.83|0
1645184850000|2022-02-18 11:47:30|246.35|244.75|245.95|244.35|246.35|244.75|245.95|244.35|0
1645184860000|2022-02-18 11:47:40|246.03|244.43|245.87|244.27|246.03|244.43|245.87|244.27|0
1645184870000|2022-02-18 11:47:50|246.03|244.43|245.87|244.27|246.03|244.43|245.87|244.27|0
1645184880000|2022-02-18 11:48:00|246.03|244.43|246.19|244.59|246.19|244.59|246.03|244.43|0
1645184890000|2022-02-18 11:48:10|246.11|244.51|246.19|244.59|246.19|244.59|246.11|244.51|0
1645184900000|2022-02-18 11:48:20|246.03|244.43|246.03|244.43|246.03|244.43|246.03|244.43|0
1645184910000|2022-02-18 11:48:30|245.87|244.27|245.7|244.1|245.87|244.27|245.7|244.1|0
1645184930000|2022-02-18 11:48:50|245.54|243.94|245.38|243.78|245.54|243.94|245.38|243.78|0
1645184940000|2022-02-18 11:49:00|245.54|243.94|245.7|244.1|245.7|244.1|245.54|243.94|0
1645184950000|2022-02-18 11:49:10|245.54|243.94|245.7|244.1|245.7|244.1|245.54|243.94|0
1645184960000|2022-02-18 11:49:20|245.87|244.27|245.87|244.27|245.87|244.27|245.87|244.27|0
1645184970000|2022-02-18 11:49:30|245.54|243.94|245.7|244.1|245.7|244.1|245.54|243.94|0
1645184980000|2022-02-18 11:49:40|245.54|243.94|245.38|243.78|245.54|243.94|245.38|243.78|0
1645184990000|2022-02-18 11:49:50|245.22|243.62|244.73|243.13|245.22|243.62|244.73|243.13|0
1645185000000|2022-02-18 11:50:00|244.41|242.81|243.92|242.32|244.41|242.81|243.92|242.32|0
1645185010000|2022-02-18 11:50:10|243.76|242.16|244.25|242.65|244.25|242.65|243.76|242.16|0
1645185020000|2022-02-18 11:50:20|244.41|242.81|244.57|242.97|244.81|243.21|244.41|242.81|0
1645185030000|2022-02-18 11:50:30|244.48|242.88|244.57|242.97|244.57|242.97|244.48|242.88|0
1645185040000|2022-02-18 11:50:40|244.41|242.81|244.41|242.81|244.41|242.81|244.25|242.65|0
1645185050000|2022-02-18 11:50:50|244.89|243.29|244.73|243.13|244.89|243.29|244.57|242.97|0
1645185060000|2022-02-18 11:51:00|244.89|243.29|244.89|243.29|244.89|243.29|244.89|243.29|0
1645185070000|2022-02-18 11:51:10|245.05|243.45|245.05|243.45|245.05|243.45|245.05|243.45|0
1645185080000|2022-02-18 11:51:20|245.13|243.53|245.05|243.45|245.13|243.53|245.05|243.45|0
1645185090000|2022-02-18 11:51:30|245.22|243.62|245.22|243.62|245.22|243.62|245.05|243.45|0
1645185100000|2022-02-18 11:51:40|245.13|243.53|244.89|243.29|245.22|243.62|244.89|243.29|0
1645185110000|2022-02-18 11:51:50|245.05|243.45|244.89|243.29|245.05|243.45|244.89|243.29|0
1645185120000|2022-02-18 11:52:00|245.05|243.45|244.97|243.37|245.05|243.45|244.89|243.29|0
1645185130000|2022-02-18 11:52:10|245.21|243.61|245.21|243.61|245.21|243.61|245.21|243.61|0
1645185140000|2022-02-18 11:52:20|245.38|243.78|245.38|243.78|245.38|243.78|245.38|243.78|0
1645185150000|2022-02-18 11:52:30|245.54|243.94|245.86|244.26|245.86|244.26|245.54|243.94|0
1645185160000|2022-02-18 11:52:40|245.78|244.18|245.86|244.26|245.86|244.26|245.78|244.18|0
1645185170000|2022-02-18 11:52:50|245.7|244.1|245.7|244.1|245.7|244.1|245.7|244.1|0
1645185180000|2022-02-18 11:53:00|245.86|244.26|245.62|244.02|245.86|244.26|245.54|243.94|0
1645185190000|2022-02-18 11:53:10|245.7|244.1|245.7|244.1|245.7|244.1|245.54|243.94|0
1645185200000|2022-02-18 11:53:20|245.54|243.94|245.7|244.1|245.7|244.1|245.54|243.94|0
1645185210000|2022-02-18 11:53:30|245.61|244.01|245.61|244.01|245.61|244.01|245.61|244.01|0
1645185220000|2022-02-18 11:53:40|245.54|243.94|245.7|244.1|245.7|244.1|245.54|243.94|0
1645185230000|2022-02-18 11:53:50|245.78|244.18|245.86|244.26|246.02|244.42|245.78|244.18|0
1645185240000|2022-02-18 11:54:00|245.7|244.1|245.7|244.1|245.7|244.1|245.7|244.1|0
1645185250000|2022-02-18 11:54:10|245.61|244.01|245.7|244.1|245.7|244.1|245.54|243.94|0
1645185260000|2022-02-18 11:54:20|245.86|244.26|245.78|244.18|245.86|244.26|245.78|244.18|0
1645185270000|2022-02-18 11:54:30|245.61|244.01|245.7|244.1|245.7|244.1|245.54|243.94|0
1645185280000|2022-02-18 11:54:40|245.54|243.94|245.61|244.01|245.61|244.01|245.54|243.94|0
1645185290000|2022-02-18 11:54:50|245.54|243.94|245.21|243.61|245.54|243.94|245.21|243.61|0
1645185300000|2022-02-18 11:55:00|245.05|243.45|245.21|243.61|245.21|243.61|245.05|243.45|0
1645185310000|2022-02-18 11:55:10|245.37|243.77|245.21|243.61|245.37|243.77|245.21|243.61|0
1645185320000|2022-02-18 11:55:20|245.13|243.53|245.05|243.45|245.13|243.53|245.05|243.45|0
1645185330000|2022-02-18 11:55:30|244.97|243.37|245.05|243.45|245.05|243.45|244.89|243.29|0
1645185360000|2022-02-18 11:56:00|244.89|243.29|245.21|243.61|245.21|243.61|244.89|243.29|0
1645185370000|2022-02-18 11:56:10|245.05|243.45|245.21|243.61|245.21|243.61|245.05|243.45|0
1645185390000|2022-02-18 11:56:30|245.37|243.77|245.21|243.61|245.37|243.77|245.21|243.61|0
1645185400000|2022-02-18 11:56:40|245.37|243.77|245.61|244.01|245.61|244.01|245.37|243.77|0
1645185410000|2022-02-18 11:56:50|245.53|243.93|245.53|243.93|245.7|244.1|245.53|243.93|0
1645185420000|2022-02-18 11:57:00|245.61|244.01|245.61|244.01|245.7|244.1|245.61|244.01|0
1645185430000|2022-02-18 11:57:10|245.45|243.85|245.53|243.93|245.53|243.93|245.45|243.85|0
1645185440000|2022-02-18 11:57:20|244.72|243.12|244.4|242.8|244.72|243.12|244.4|242.8|0
1645185450000|2022-02-18 11:57:30|244.08|242.48|244.4|242.8|244.4|242.8|243.92|242.32|0
1645185460000|2022-02-18 11:57:40|244.56|242.96|244.89|243.29|244.89|243.29|244.56|242.96|0
1645185470000|2022-02-18 11:57:50|245.05|243.45|245.21|243.61|245.37|243.77|245.05|243.45|0
1645185480000|2022-02-18 11:58:00|245.37|243.77|245.45|243.85|245.45|243.85|245.37|243.77|0
1645185490000|2022-02-18 11:58:10|245.37|243.77|245.69|244.09|245.69|244.09|245.37|243.77|0
1645185500000|2022-02-18 11:58:20|245.86|244.26|246.1|244.5|246.18|244.58|245.86|244.26|0
1645185510000|2022-02-18 11:58:30|246.02|244.42|246.51|244.91|246.51|244.91|246.02|244.42|0
1645185520000|2022-02-18 11:58:40|246.67|245.07|246.67|245.07|246.67|245.07|246.67|245.07|0
1645185530000|2022-02-18 11:58:50|246.51|244.91|246.34|244.74|246.51|244.91|246.34|244.74|0
1645185540000|2022-02-18 11:59:00|246.42|244.82|246.34|244.74|246.42|244.82|246.34|244.74|0
1645185550000|2022-02-18 11:59:10|246.51|244.91|246.5|244.9|246.51|244.91|246.42|244.82|0
1645185570000|2022-02-18 11:59:30|246.42|244.82|247.14|245.54|247.14|245.54|246.42|244.82|0
1645185580000|2022-02-18 11:59:40|247.21|245.61|247.3|245.7|247.3|245.7|247.21|245.61|0
1645185590000|2022-02-18 11:59:50|247.38|245.78|247.46|245.86|247.46|245.86|247.38|245.78|0
1645185600000|2022-02-18 12:00:00|247.62|246.02|247.62|246.02|247.62|246.02|247.46|245.86|0
1645185610000|2022-02-18 12:00:10|247.46|245.86|247.3|245.7|247.46|245.86|247.14|245.54|0
1645185620000|2022-02-18 12:00:20|247.38|245.78|247.46|245.86|247.46|245.86|247.38|245.78|0
1645185640000|2022-02-18 12:00:40|247.3|245.7|247.3|245.7|247.3|245.7|247.3|245.7|0
1645185650000|2022-02-18 12:00:50|247.38|245.78|247.3|245.7|247.46|245.86|247.3|245.7|0
1645185660000|2022-02-18 12:01:00|247.21|245.61|247.14|245.54|247.3|245.7|247.14|245.54|0
1645185670000|2022-02-18 12:01:10|246.97|245.37|246.97|245.37|247.14|245.54|246.97|245.37|0
1645185680000|2022-02-18 12:01:20|247.05|245.45|247.13|245.53|247.13|245.53|247.05|245.45|0
1645185690000|2022-02-18 12:01:30|247.05|245.45|247.05|245.45|247.05|245.45|247.05|245.45|0
1645185700000|2022-02-18 12:01:40|247.13|245.53|247.13|245.53|247.13|245.53|247.13|245.53|0
1645185710000|2022-02-18 12:01:50|246.97|245.37|246.97|245.37|246.97|245.37|246.97|245.37|0
1645185720000|2022-02-18 12:02:00|247.05|245.45|246.97|245.37|247.13|245.53|246.97|245.37|0
1645185730000|2022-02-18 12:02:10|246.89|245.29|246.81|245.21|246.89|245.29|246.81|245.21|0
1645185740000|2022-02-18 12:02:20|246.65|245.05|246.49|244.89|246.65|245.05|246.49|244.89|0
1645185750000|2022-02-18 12:02:30|246.48|244.88|246.65|245.05|246.65|245.05|246.48|244.88|0
1645185760000|2022-02-18 12:02:40|246.48|244.88|246.81|245.21|246.81|245.21|246.48|244.88|0
1645185770000|2022-02-18 12:02:50|246.97|245.37|246.81|245.21|246.97|245.37|246.81|245.21|0
1645185780000|2022-02-18 12:03:00|246.97|245.37|246.97|245.37|246.97|245.37|246.81|245.21|0
1645185790000|2022-02-18 12:03:10|247.21|245.61|247.3|245.7|247.3|245.7|247.21|245.61|0
1645185800000|2022-02-18 12:03:20|247.13|245.53|247.13|245.53|247.13|245.53|247.13|245.53|0
1645185810000|2022-02-18 12:03:30|247.3|245.7|247.29|245.69|247.3|245.7|247.29|245.69|0
1645185820000|2022-02-18 12:03:40|247.62|246.02|247.62|246.02|247.62|246.02|247.62|246.02|0
1645185830000|2022-02-18 12:03:50|247.78|246.18|247.78|246.18|247.78|246.18|247.78|246.18|0
1645185840000|2022-02-18 12:04:00|247.94|246.34|248.11|246.51|248.11|246.51|247.94|246.34|0
1645185850000|2022-02-18 12:04:10|248.27|246.67|248.27|246.67|248.27|246.67|248.27|246.67|0
1645185860000|2022-02-18 12:04:20|248.43|246.83|248.43|246.83|248.43|246.83|248.27|246.67|0
1645185880000|2022-02-18 12:04:40|248.51|246.91|248.59|246.99|248.76|247.16|248.51|246.91|0
1645185890000|2022-02-18 12:04:50|248.67|247.07|248.76|247.16|248.92|247.32|248.59|246.99|0
1645185900000|2022-02-18 12:05:00|248.92|247.32|249.08|247.48|249.25|247.65|248.92|247.32|0
1645185910000|2022-02-18 12:05:10|248.92|247.32|248.59|246.99|248.92|247.32|248.59|246.99|0
1645185920000|2022-02-18 12:05:20|248.76|247.16|248.92|247.32|248.92|247.32|248.76|247.16|0
1645185930000|2022-02-18 12:05:30|249.08|247.48|249.08|247.48|249.08|247.48|249.08|247.48|0
1645185940000|2022-02-18 12:05:40|249.41|247.81|249.81|248.21|249.9|248.3|249.41|247.81|0
1645185950000|2022-02-18 12:05:50|249.9|248.3|250.55|248.95|250.55|248.95|249.9|248.3|0
1645185960000|2022-02-18 12:06:00|250.71|249.11|249.9|248.3|250.88|249.28|249.9|248.3|0
1645185970000|2022-02-18 12:06:10|249.57|247.97|249.24|247.64|249.57|247.97|249.24|247.64|0
1645185980000|2022-02-18 12:06:20|249.08|247.48|249.24|247.64|249.24|247.64|249.08|247.48|0
1645185990000|2022-02-18 12:06:30|249.57|247.97|249.57|247.97|249.57|247.97|249.24|247.64|0
1645186000000|2022-02-18 12:06:40|249.73|248.13|249.73|248.13|249.9|248.3|249.73|248.13|0
1645186010000|2022-02-18 12:06:50|249.57|247.97|249.24|247.64|249.57|247.97|249.24|247.64|0
1645186020000|2022-02-18 12:07:00|249.08|247.48|249.08|247.48|249.24|247.64|249.08|247.48|0
1645186030000|2022-02-18 12:07:10|248.75|247.15|248.75|247.15|248.92|247.32|248.75|247.15|0
1645186040000|2022-02-18 12:07:20|248.83|247.23|249.16|247.56|249.16|247.56|248.83|247.23|0
1645186050000|2022-02-18 12:07:30|249.48|247.88|249.08|247.48|249.48|247.88|249.08|247.48|0
1645186060000|2022-02-18 12:07:40|249|247.4|249.08|247.48|249.08|247.48|248.92|247.32|0
1645186070000|2022-02-18 12:07:50|249|247.4|249.32|247.72|249.32|247.72|249|247.4|0
1645186080000|2022-02-18 12:08:00|249.41|247.81|249.24|247.64|249.57|247.97|249.24|247.64|0
1645186090000|2022-02-18 12:08:10|249.57|247.97|249.57|247.97|249.73|248.13|249.57|247.97|0
1645186100000|2022-02-18 12:08:20|249.73|248.13|249.73|248.13|249.73|248.13|249.73|248.13|0
1645186110000|2022-02-18 12:08:30|249.89|248.29|249.89|248.29|249.89|248.29|249.89|248.29|0
1645186120000|2022-02-18 12:08:40|249.73|248.13|249.57|247.97|249.73|248.13|249.57|247.97|0
1645186130000|2022-02-18 12:08:50|249.65|248.05|249.65|248.05|249.65|248.05|249.65|248.05|0
1645186140000|2022-02-18 12:09:00|249.73|248.13|249.73|248.13|249.73|248.13|249.65|248.05|0
1645186150000|2022-02-18 12:09:10|249.65|248.05|249.57|247.97|249.73|248.13|249.57|247.97|0
1645186160000|2022-02-18 12:09:20|249.73|248.13|249.89|248.29|249.89|248.29|249.73|248.13|0
1645186170000|2022-02-18 12:09:30|250.06|248.46|249.89|248.29|250.06|248.46|249.73|248.13|0
1645186180000|2022-02-18 12:09:40|250.06|248.46|249.89|248.29|250.06|248.46|249.89|248.29|0
1645186190000|2022-02-18 12:09:50|249.73|248.13|249.73|248.13|249.73|248.13|249.73|248.13|0
1645186200000|2022-02-18 12:10:00|249.57|247.97|249.73|248.13|249.73|248.13|249.57|247.97|0
1645186210000|2022-02-18 12:10:10|249.57|247.97|249.57|247.97|249.73|248.13|249.57|247.97|0
1645186220000|2022-02-18 12:10:20|249.73|248.13|249.64|248.04|249.73|248.13|249.64|248.04|0
1645186230000|2022-02-18 12:10:30|249.73|248.13|249.73|248.13|249.73|248.13|249.57|247.97|0
1645186260000|2022-02-18 12:11:00|249.97|248.37|249.89|248.29|249.97|248.37|249.89|248.29|0
1645186270000|2022-02-18 12:11:10|250.06|248.46|249.89|248.29|250.06|248.46|249.89|248.29|0
1645186280000|2022-02-18 12:11:20|249.81|248.21|249.81|248.21|249.81|248.21|249.81|248.21|0
1645186290000|2022-02-18 12:11:30|249.73|248.13|249.73|248.13|249.89|248.29|249.73|248.13|0
1645186310000|2022-02-18 12:11:50|249.57|247.97|249.56|247.96|249.73|248.13|249.56|247.96|0
1645186320000|2022-02-18 12:12:00|249.73|248.13|249.73|248.13|249.73|248.13|249.73|248.13|0
1645186340000|2022-02-18 12:12:20|249.56|247.96|249.56|247.96|249.56|247.96|249.56|247.96|0
1645186350000|2022-02-18 12:12:30|249.73|248.13|249.73|248.13|249.73|248.13|249.56|247.96|0
1645186360000|2022-02-18 12:12:40|249.56|247.96|249.56|247.96|249.56|247.96|249.56|247.96|0
1645186370000|2022-02-18 12:12:50|249.4|247.8|249.48|247.88|249.56|247.96|249.4|247.8|0
1645186380000|2022-02-18 12:13:00|249.56|247.96|249.73|248.13|249.73|248.13|249.56|247.96|0
1645186390000|2022-02-18 12:13:10|249.4|247.8|249.4|247.8|249.4|247.8|249.4|247.8|0
1645186400000|2022-02-18 12:13:20|249.56|247.96|249.73|248.13|249.73|248.13|249.56|247.96|0
1645186410000|2022-02-18 12:13:30|249.89|248.29|250.05|248.45|250.05|248.45|249.89|248.29|0
1645186420000|2022-02-18 12:13:40|249.97|248.37|250.05|248.45|250.05|248.45|249.97|248.37|0
1645186430000|2022-02-18 12:13:50|249.89|248.29|249.89|248.29|249.89|248.29|249.89|248.29|0
1645186440000|2022-02-18 12:14:00|249.73|248.13|249.73|248.13|249.73|248.13|249.73|248.13|0
1645186450000|2022-02-18 12:14:10|250.05|248.45|250.22|248.62|250.22|248.62|250.05|248.45|0
1645186480000|2022-02-18 12:14:40|250.05|248.45|250.05|248.45|250.05|248.45|250.05|248.45|0
1645186490000|2022-02-18 12:14:50|249.89|248.29|249.73|248.13|249.89|248.29|249.73|248.13|0
1645186500000|2022-02-18 12:15:00|249.72|248.12|249.89|248.29|249.89|248.29|249.72|248.12|0
1645186510000|2022-02-18 12:15:10|250.05|248.45|249.56|247.96|250.05|248.45|249.56|247.96|0
1645186530000|2022-02-18 12:15:30|249.72|248.12|249.72|248.12|249.89|248.29|249.72|248.12|0
1645186540000|2022-02-18 12:15:40|249.56|247.96|249.56|247.96|249.56|247.96|249.56|247.96|0
1645186550000|2022-02-18 12:15:50|249.48|247.88|249.64|248.04|249.64|248.04|249.48|247.88|0
1645186560000|2022-02-18 12:16:00|249.56|247.96|249.23|247.63|249.56|247.96|249.23|247.63|0
1645186570000|2022-02-18 12:16:10|249.4|247.8|249.31|247.71|249.4|247.8|249.31|247.71|0
1645186580000|2022-02-18 12:16:20|249.23|247.63|249.23|247.63|249.23|247.63|249.23|247.63|0
1645186600000|2022-02-18 12:16:40|249.4|247.8|249.4|247.8|249.4|247.8|249.4|247.8|0
1645186610000|2022-02-18 12:16:50|249.56|247.96|249.4|247.8|249.56|247.96|249.4|247.8|0
1645186620000|2022-02-18 12:17:00|249.23|247.63|249.23|247.63|249.23|247.63|249.23|247.63|0
1645186630000|2022-02-18 12:17:10|249.4|247.8|249.4|247.8|249.4|247.8|249.4|247.8|0
1645186640000|2022-02-18 12:17:20|249.23|247.63|249.4|247.8|249.4|247.8|249.23|247.63|0
1645186650000|2022-02-18 12:17:30|249.56|247.96|249.72|248.12|249.72|248.12|249.4|247.8|0
1645186660000|2022-02-18 12:17:40|249.56|247.96|249.4|247.8|249.56|247.96|249.4|247.8|0
1645186670000|2022-02-18 12:17:50|249.31|247.71|249.31|247.71|249.31|247.71|249.31|247.71|0
1645186680000|2022-02-18 12:18:00|249.23|247.63|249.31|247.71|249.4|247.8|249.23|247.63|0
1645186690000|2022-02-18 12:18:10|249.4|247.8|249.23|247.63|249.56|247.96|249.23|247.63|0
1645186700000|2022-02-18 12:18:20|249.4|247.8|249.56|247.96|249.56|247.96|249.4|247.8|0
1645186710000|2022-02-18 12:18:30|249.47|247.87|249.47|247.87|249.47|247.87|249.4|247.8|0
1645186720000|2022-02-18 12:18:40|249.4|247.8|249.31|247.71|249.4|247.8|249.31|247.71|0
1645186730000|2022-02-18 12:18:50|249.39|247.79|249.39|247.79|249.39|247.79|249.39|247.79|0
1645186740000|2022-02-18 12:19:00|249.47|247.87|249.56|247.96|249.56|247.96|249.47|247.87|0
1645186750000|2022-02-18 12:19:10|249.64|248.04|249.56|247.96|249.64|248.04|249.56|247.96|0
1645186770000|2022-02-18 12:19:30|249.39|247.79|249.39|247.79|249.56|247.96|249.39|247.79|0
1645186780000|2022-02-18 12:19:40|249.56|247.96|249.72|248.12|249.72|248.12|249.56|247.96|0
1645186790000|2022-02-18 12:19:50|249.88|248.28|250.05|248.45|250.05|248.45|249.72|248.12|0
1645186800000|2022-02-18 12:20:00|249.88|248.28|249.88|248.28|249.88|248.28|249.88|248.28|0
1645186820000|2022-02-18 12:20:20|249.72|248.12|249.72|248.12|249.72|248.12|249.72|248.12|0
1645186840000|2022-02-18 12:20:40|249.56|247.96|249.39|247.79|249.56|247.96|249.39|247.79|0
1645186880000|2022-02-18 12:21:20|249.56|247.96|249.23|247.63|249.56|247.96|249.23|247.63|0
1645186890000|2022-02-18 12:21:30|249.07|247.47|249.07|247.47|249.07|247.47|249.07|247.47|0
1645186900000|2022-02-18 12:21:40|248.9|247.3|248.74|247.14|248.98|247.38|248.74|247.14|0
1645186910000|2022-02-18 12:21:50|248.58|246.98|248.74|247.14|248.74|247.14|248.58|246.98|0
1645186920000|2022-02-18 12:22:00|249.07|247.47|249.55|247.95|249.55|247.95|249.07|247.47|0
1645186930000|2022-02-18 12:22:10|249.39|247.79|249.23|247.63|249.39|247.79|249.23|247.63|0
1645186940000|2022-02-18 12:22:20|249.07|247.47|248.9|247.3|249.07|247.47|248.9|247.3|0
1645186950000|2022-02-18 12:22:30|248.98|247.38|248.74|247.14|249.07|247.47|248.74|247.14|0
1645186960000|2022-02-18 12:22:40|248.9|247.3|248.9|247.3|248.98|247.38|248.9|247.3|0
1645186970000|2022-02-18 12:22:50|248.98|247.38|249.14|247.54|249.23|247.63|248.98|247.38|0
1645186980000|2022-02-18 12:23:00|249.23|247.63|249.23|247.63|249.23|247.63|249.23|247.63|0
1645186990000|2022-02-18 12:23:10|249.39|247.79|249.23|247.63|249.39|247.79|249.23|247.63|0
1645187000000|2022-02-18 12:23:20|249.14|247.54|249.23|247.63|249.23|247.63|249.14|247.54|0
1645187010000|2022-02-18 12:23:30|249.06|247.46|249.23|247.63|249.23|247.63|249.06|247.46|0
1645187020000|2022-02-18 12:23:40|249.31|247.71|249.39|247.79|249.39|247.79|249.31|247.71|0
1645187040000|2022-02-18 12:24:00|249.72|248.12|249.88|248.28|249.88|248.28|249.72|248.12|0
1645187050000|2022-02-18 12:24:10|250.04|248.44|250.12|248.52|250.12|248.52|250.04|248.44|0
1645187060000|2022-02-18 12:24:20|250.21|248.61|250.37|248.77|250.37|248.77|250.21|248.61|0
1645187090000|2022-02-18 12:24:50|250.53|248.93|250.2|248.6|250.53|248.93|250.2|248.6|0
1645187100000|2022-02-18 12:25:00|250.37|248.77|250.28|248.68|250.37|248.77|250.2|248.6|0
1645187110000|2022-02-18 12:25:10|250.2|248.6|250.37|248.77|250.37|248.77|250.2|248.6|0
1645187120000|2022-02-18 12:25:20|250.53|248.93|250.53|248.93|250.53|248.93|250.53|248.93|0
1645187130000|2022-02-18 12:25:30|250.37|248.77|250.2|248.6|250.37|248.77|250.2|248.6|0
1645187140000|2022-02-18 12:25:40|250.28|248.68|250.37|248.77|250.45|248.85|250.2|248.6|0
1645187150000|2022-02-18 12:25:50|250.28|248.68|250.37|248.77|250.37|248.77|250.28|248.68|0
1645187160000|2022-02-18 12:26:00|250.2|248.6|250.37|248.77|250.37|248.77|250.2|248.6|0
1645187170000|2022-02-18 12:26:10|250.28|248.68|250.2|248.6|250.28|248.68|250.2|248.6|0
1645187180000|2022-02-18 12:26:20|250.28|248.68|250.2|248.6|250.28|248.68|250.2|248.6|0
1645187200000|2022-02-18 12:26:40|250.04|248.44|250.04|248.44|250.04|248.44|250.04|248.44|0
1645187220000|2022-02-18 12:27:00|250.12|248.52|250.2|248.6|250.2|248.6|250.12|248.52|0
1645187230000|2022-02-18 12:27:10|250.04|248.44|250.04|248.44|250.04|248.44|250.04|248.44|0
1645187240000|2022-02-18 12:27:20|249.71|248.11|249.71|248.11|249.71|248.11|249.55|247.95|0
1645187250000|2022-02-18 12:27:30|249.55|247.95|249.55|247.95|249.55|247.95|249.55|247.95|0
1645187260000|2022-02-18 12:27:40|249.71|248.11|250.04|248.44|250.04|248.44|249.71|248.11|0
1645187270000|2022-02-18 12:27:50|249.88|248.28|249.88|248.28|249.88|248.28|249.88|248.28|0
1645187280000|2022-02-18 12:28:00|250.04|248.44|249.55|247.95|250.04|248.44|249.55|247.95|0
1645187290000|2022-02-18 12:28:10|249.63|248.03|249.55|247.95|249.63|248.03|249.55|247.95|0
1645187300000|2022-02-18 12:28:20|249.39|247.79|249.22|247.62|249.39|247.79|249.22|247.62|0
1645187310000|2022-02-18 12:28:30|249.39|247.79|249.55|247.95|249.55|247.95|249.3|247.7|0
1645187320000|2022-02-18 12:28:40|249.39|247.79|249.46|247.86|249.46|247.86|249.39|247.79|0
1645187330000|2022-02-18 12:28:50|249.39|247.79|249.46|247.86|249.55|247.95|249.39|247.79|0
1645187340000|2022-02-18 12:29:00|249.38|247.78|249.55|247.95|249.55|247.95|249.3|247.7|0
1645187350000|2022-02-18 12:29:10|249.46|247.86|249.79|248.19|249.87|248.27|249.46|247.86|0
1645187360000|2022-02-18 12:29:20|249.87|248.27|249.38|247.78|249.87|248.27|249.38|247.78|0
1645187380000|2022-02-18 12:29:40|249.55|247.95|249.55|247.95|249.55|247.95|249.55|247.95|0
1645187390000|2022-02-18 12:29:50|249.22|247.62|249.22|247.62|249.22|247.62|249.22|247.62|0
1645187400000|2022-02-18 12:30:00|249.38|247.78|249.38|247.78|249.55|247.95|249.38|247.78|0
1645187410000|2022-02-18 12:30:10|249.55|247.95|249.38|247.78|249.55|247.95|249.38|247.78|0
1645187430000|2022-02-18 12:30:30|249.3|247.7|249.38|247.78|249.38|247.78|249.3|247.7|0
1645187440000|2022-02-18 12:30:40|249.55|247.95|249.55|247.95|249.55|247.95|249.55|247.95|0
1645187460000|2022-02-18 12:31:00|249.38|247.78|249.38|247.78|249.55|247.95|249.38|247.78|0
1645187470000|2022-02-18 12:31:10|249.55|247.95|249.55|247.95|249.55|247.95|249.55|247.95|0
1645187480000|2022-02-18 12:31:20|249.38|247.78|249.55|247.95|249.55|247.95|249.38|247.78|0
1645187490000|2022-02-18 12:31:30|249.38|247.78|249.38|247.78|249.38|247.78|249.38|247.78|0
1645187500000|2022-02-18 12:31:40|249.22|247.62|249.22|247.62|249.22|247.62|249.22|247.62|0
1645187510000|2022-02-18 12:31:50|249.38|247.78|249.55|247.95|249.55|247.95|249.38|247.78|0
1645187520000|2022-02-18 12:32:00|249.54|247.94|249.71|248.11|249.71|248.11|249.54|247.94|0
1645187530000|2022-02-18 12:32:10|249.87|248.27|250.03|248.43|250.03|248.43|249.87|248.27|0
1645187540000|2022-02-18 12:32:20|250.11|248.51|250.2|248.6|250.2|248.6|250.03|248.43|0
1645187550000|2022-02-18 12:32:30|250.03|248.43|249.87|248.27|250.03|248.43|249.87|248.27|0
1645187560000|2022-02-18 12:32:40|249.71|248.11|249.79|248.19|249.87|248.27|249.71|248.11|0
1645187570000|2022-02-18 12:32:50|249.87|248.27|249.71|248.11|249.87|248.27|249.54|247.94|0
1645187580000|2022-02-18 12:33:00|249.87|248.27|249.79|248.19|249.87|248.27|249.71|248.11|0
1645187590000|2022-02-18 12:33:10|249.87|248.27|249.79|248.19|249.87|248.27|249.71|248.11|0
1645187600000|2022-02-18 12:33:20|249.87|248.27|249.71|248.11|249.87|248.27|249.71|248.11|0
1645187610000|2022-02-18 12:33:30|249.54|247.94|249.54|247.94|249.54|247.94|249.54|247.94|0
1645187620000|2022-02-18 12:33:40|249.46|247.86|249.71|248.11|249.71|248.11|249.46|247.86|0
1645187630000|2022-02-18 12:33:50|249.78|248.18|249.78|248.18|249.78|248.18|249.78|248.18|0
1645187640000|2022-02-18 12:34:00|249.87|248.27|250.2|248.6|250.2|248.6|249.87|248.27|0
1645187650000|2022-02-18 12:34:10|250.03|248.43|249.87|248.27|250.03|248.43|249.87|248.27|0
1645187660000|2022-02-18 12:34:20|249.78|248.18|250.03|248.43|250.03|248.43|249.78|248.18|0
1645187670000|2022-02-18 12:34:30|249.87|248.27|249.87|248.27|250.03|248.43|249.87|248.27|0
1645187680000|2022-02-18 12:34:40|249.95|248.35|250.2|248.6|250.2|248.6|249.95|248.35|0
1645187690000|2022-02-18 12:34:50|250.19|248.59|250.36|248.76|250.36|248.76|250.19|248.59|0
1645187700000|2022-02-18 12:35:00|250.52|248.92|250.52|248.92|250.52|248.92|250.36|248.76|0
1645187710000|2022-02-18 12:35:10|250.36|248.76|250.52|248.92|250.52|248.92|250.36|248.76|0
1645187720000|2022-02-18 12:35:20|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645187740000|2022-02-18 12:35:40|250.52|248.92|250.85|249.25|250.93|249.33|250.52|248.92|0
1645187750000|2022-02-18 12:35:50|251.01|249.41|250.85|249.25|251.01|249.41|250.85|249.25|0
1645187760000|2022-02-18 12:36:00|250.76|249.16|250.85|249.25|250.85|249.25|250.68|249.08|0
1645187770000|2022-02-18 12:36:10|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645187790000|2022-02-18 12:36:30|250.85|249.25|250.76|249.16|250.85|249.25|250.76|249.16|0
1645187800000|2022-02-18 12:36:40|250.68|249.08|250.93|249.33|250.93|249.33|250.68|249.08|0
1645187810000|2022-02-18 12:36:50|251.01|249.41|250.76|249.16|251.01|249.41|250.68|249.08|0
1645187820000|2022-02-18 12:37:00|250.68|249.08|250.68|249.08|250.85|249.25|250.68|249.08|0
1645187840000|2022-02-18 12:37:20|250.85|249.25|250.68|249.08|250.85|249.25|250.68|249.08|0
1645187850000|2022-02-18 12:37:30|250.52|248.92|250.52|248.92|250.52|248.92|250.52|248.92|0
1645187870000|2022-02-18 12:37:50|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645187880000|2022-02-18 12:38:00|250.85|249.25|250.85|249.25|250.85|249.25|250.85|249.25|0
1645187890000|2022-02-18 12:38:10|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645187900000|2022-02-18 12:38:20|250.52|248.92|250.52|248.92|250.68|249.08|250.52|248.92|0
1645187910000|2022-02-18 12:38:30|250.35|248.75|250.35|248.75|250.35|248.75|250.35|248.75|0
1645187920000|2022-02-18 12:38:40|250.19|248.59|250.19|248.59|250.19|248.59|250.19|248.59|0
1645187930000|2022-02-18 12:38:50|250.35|248.75|250.35|248.75|250.35|248.75|250.35|248.75|0
1645187940000|2022-02-18 12:39:00|250.19|248.59|250.35|248.75|250.52|248.92|250.19|248.59|0
1645187950000|2022-02-18 12:39:10|250.52|248.92|250.52|248.92|250.52|248.92|250.43|248.83|0
1645187960000|2022-02-18 12:39:20|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645187980000|2022-02-18 12:39:40|250.52|248.92|250.35|248.75|250.52|248.92|250.35|248.75|0
1645187990000|2022-02-18 12:39:50|250.19|248.59|250.19|248.59|250.19|248.59|250.19|248.59|0
1645188000000|2022-02-18 12:40:00|250.03|248.43|250.35|248.75|250.35|248.75|250.03|248.43|0
1645188010000|2022-02-18 12:40:10|250.43|248.83|250.35|248.75|250.43|248.83|250.35|248.75|0
1645188020000|2022-02-18 12:40:20|250.52|248.92|250.52|248.92|250.52|248.92|250.52|248.92|0
1645188030000|2022-02-18 12:40:30|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645188040000|2022-02-18 12:40:40|250.84|249.24|250.84|249.24|250.84|249.24|250.68|249.08|0
1645188050000|2022-02-18 12:40:50|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645188060000|2022-02-18 12:41:00|250.84|249.24|250.76|249.16|250.84|249.24|250.68|249.08|0
1645188070000|2022-02-18 12:41:10|250.84|249.24|250.68|249.08|250.84|249.24|250.68|249.08|0
1645188100000|2022-02-18 12:41:40|250.84|249.24|250.84|249.24|250.84|249.24|250.84|249.24|0
1645188110000|2022-02-18 12:41:50|250.68|249.08|250.84|249.24|250.84|249.24|250.68|249.08|0
1645188150000|2022-02-18 12:42:30|250.68|249.08|250.68|249.08|250.68|249.08|250.68|249.08|0
1645188160000|2022-02-18 12:42:40|250.51|248.91|250.51|248.91|250.51|248.91|250.51|248.91|0
1645188180000|2022-02-18 12:43:00|250.35|248.75|250.51|248.91|250.51|248.91|250.35|248.75|0
1645188190000|2022-02-18 12:43:10|250.59|248.99|250.68|249.08|250.68|249.08|250.51|248.91|0
1645188200000|2022-02-18 12:43:20|250.51|248.91|250.51|248.91|250.51|248.91|250.51|248.91|0
1645188220000|2022-02-18 12:43:40|250.68|249.08|250.68|249.08|250.68|249.08|250.51|248.91|0
1645188230000|2022-02-18 12:43:50|250.75|249.15|250.68|249.08|250.75|249.15|250.68|249.08|0
1645188240000|2022-02-18 12:44:00|250.84|249.24|250.84|249.24|250.84|249.24|250.84|249.24|0
1645188260000|2022-02-18 12:44:20|251|249.4|251|249.4|251|249.4|251|249.4|0
1645188270000|2022-02-18 12:44:30|250.84|249.24|251|249.4|251|249.4|250.84|249.24|0
1645188280000|2022-02-18 12:44:40|250.84|249.24|250.92|249.32|250.92|249.32|250.84|249.24|0
1645188290000|2022-02-18 12:44:50|250.84|249.24|250.84|249.24|250.84|249.24|250.84|249.24|0
1645188300000|2022-02-18 12:45:00|251|249.4|251.17|249.57|251.17|249.57|251|249.4|0
1645188310000|2022-02-18 12:45:10|251.33|249.73|251.08|249.48|251.33|249.73|251.08|249.48|0
1645188320000|2022-02-18 12:45:20|251|249.4|251.17|249.57|251.17|249.57|251|249.4|0
1645188330000|2022-02-18 12:45:30|251|249.4|250.84|249.24|251|249.4|250.84|249.24|0
1645188340000|2022-02-18 12:45:40|251|249.4|251|249.4|251|249.4|251|249.4|0
1645188350000|2022-02-18 12:45:50|250.92|249.32|251|249.4|251|249.4|250.92|249.32|0
1645188360000|2022-02-18 12:46:00|250.84|249.24|250.67|249.07|250.84|249.24|250.67|249.07|0
1645188370000|2022-02-18 12:46:10|250.51|248.91|250.51|248.91|250.51|248.91|250.43|248.83|0
1645188380000|2022-02-18 12:46:20|250.35|248.75|250.18|248.58|250.35|248.75|250.18|248.58|0
1645188390000|2022-02-18 12:46:30|250.26|248.66|250.35|248.75|250.35|248.75|250.26|248.66|0
1645188400000|2022-02-18 12:46:40|250.18|248.58|250.51|248.91|250.51|248.91|250.18|248.58|0
1645188410000|2022-02-18 12:46:50|250.67|249.07|250.67|249.07|250.67|249.07|250.67|249.07|0
1645188420000|2022-02-18 12:47:00|250.51|248.91|250.35|248.75|250.51|248.91|250.35|248.75|0
1645188430000|2022-02-18 12:47:10|250.51|248.91|250.51|248.91|250.51|248.91|250.42|248.82|0
1645188440000|2022-02-18 12:47:20|250.35|248.75|250.35|248.75|250.35|248.75|250.35|248.75|0
1645188450000|2022-02-18 12:47:30|250.18|248.58|250.18|248.58|250.18|248.58|250.18|248.58|0
1645188460000|2022-02-18 12:47:40|250.1|248.5|250.02|248.42|250.1|248.5|250.02|248.42|0
1645188480000|2022-02-18 12:48:00|249.86|248.26|250.51|248.91|250.67|249.07|249.86|248.26|0
1645188490000|2022-02-18 12:48:10|250.67|249.07|250.67|249.07|250.84|249.24|250.67|249.07|0
1645188500000|2022-02-18 12:48:20|250.84|249.24|250.84|249.24|250.84|249.24|250.84|249.24|0
1645188510000|2022-02-18 12:48:30|250.67|249.07|250.84|249.24|250.84|249.24|250.67|249.07|0
1645188520000|2022-02-18 12:48:40|251.08|249.48|251.16|249.56|251.16|249.56|251.08|249.48|0
1645188530000|2022-02-18 12:48:50|251.24|249.64|251.33|249.73|251.33|249.73|251.24|249.64|0
1645188540000|2022-02-18 12:49:00|251.16|249.56|250.83|249.23|251.16|249.56|250.83|249.23|0
1645188550000|2022-02-18 12:49:10|251|249.4|251|249.4|251|249.4|250.83|249.23|0
1645188560000|2022-02-18 12:49:20|251.08|249.48|251.08|249.48|251.08|249.48|251.08|249.48|0
1645188570000|2022-02-18 12:49:30|251.16|249.56|251.16|249.56|251.24|249.64|251.16|249.56|0
1645188580000|2022-02-18 12:49:40|251|249.4|250.83|249.23|251|249.4|250.83|249.23|0
1645188600000|2022-02-18 12:50:00|250.67|249.07|250.67|249.07|250.67|249.07|250.67|249.07|0
1645188610000|2022-02-18 12:50:10|250.34|248.74|250.67|249.07|250.67|249.07|250.34|248.74|0
1645188620000|2022-02-18 12:50:20|250.83|249.23|250.83|249.23|250.83|249.23|250.75|249.15|0
1645188630000|2022-02-18 12:50:30|250.51|248.91|250.51|248.91|250.51|248.91|250.51|248.91|0
1645188660000|2022-02-18 12:51:00|250.67|249.07|250.83|249.23|250.83|249.23|250.67|249.07|0
1645188680000|2022-02-18 12:51:20|251|249.4|251|249.4|251|249.4|251|249.4|0
1645188710000|2022-02-18 12:51:50|251.16|249.56|251.16|249.56|251.16|249.56|251.16|249.56|0
1645188720000|2022-02-18 12:52:00|251|249.4|251|249.4|251|249.4|250.83|249.23|0
1645188730000|2022-02-18 12:52:10|250.83|249.23|250.83|249.23|250.83|249.23|250.83|249.23|0
1645188740000|2022-02-18 12:52:20|251|249.4|250.99|249.39|251|249.4|250.83|249.23|0
1645188750000|2022-02-18 12:52:30|250.83|249.23|250.83|249.23|250.99|249.39|250.83|249.23|0
1645188760000|2022-02-18 12:52:40|250.67|249.07|250.5|248.9|250.67|249.07|250.5|248.9|0
1645188770000|2022-02-18 12:52:50|250.34|248.74|250.34|248.74|250.5|248.9|250.34|248.74|0
1645188790000|2022-02-18 12:53:10|250.01|248.41|249.93|248.33|250.01|248.41|249.93|248.33|0
1645188800000|2022-02-18 12:53:20|250.01|248.41|250.01|248.41|250.01|248.41|250.01|248.41|0
1645188810000|2022-02-18 12:53:30|250.09|248.49|250.09|248.49|250.09|248.49|250.09|248.49|0
1645188820000|2022-02-18 12:53:40|250.01|248.41|250.01|248.41|250.01|248.41|250.01|248.41|0
1645188830000|2022-02-18 12:53:50|250.18|248.58|250.18|248.58|250.34|248.74|250.18|248.58|0
1645188840000|2022-02-18 12:54:00|250.25|248.65|250.34|248.74|250.34|248.74|250.25|248.65|0
1645188850000|2022-02-18 12:54:10|250.18|248.58|250.25|248.65|250.25|248.65|250.18|248.58|0
1645188860000|2022-02-18 12:54:20|250.34|248.74|250.01|248.41|250.34|248.74|250.01|248.41|0
1645188870000|2022-02-18 12:54:30|250.09|248.49|249.36|247.76|250.09|248.49|249.36|247.76|0
1645188880000|2022-02-18 12:54:40|249.52|247.92|249.2|247.6|249.52|247.92|249.2|247.6|0
1645188900000|2022-02-18 12:55:00|249.03|247.43|249.2|247.6|249.2|247.6|249.03|247.43|0
1645188910000|2022-02-18 12:55:10|249.36|247.76|249.52|247.92|249.52|247.92|249.36|247.76|0
1645188920000|2022-02-18 12:55:20|250.01|248.41|250.01|248.41|250.01|248.41|249.85|248.25|0
1645188930000|2022-02-18 12:55:30|250.09|248.49|250.17|248.57|250.17|248.57|250.09|248.49|0
1645188940000|2022-02-18 12:55:40|250.01|248.41|250.17|248.57|250.17|248.57|250.01|248.41|0
1645188950000|2022-02-18 12:55:50|250.09|248.49|250.34|248.74|250.34|248.74|250.09|248.49|0
1645188960000|2022-02-18 12:56:00|250.17|248.57|250.17|248.57|250.17|248.57|250.01|248.41|0
1645188970000|2022-02-18 12:56:10|250.34|248.74|250.5|248.9|250.5|248.9|250.25|248.65|0
1645188990000|2022-02-18 12:56:30|250.42|248.82|250.5|248.9|250.5|248.9|250.42|248.82|0
1645189000000|2022-02-18 12:56:40|250.42|248.82|250.34|248.74|250.42|248.82|250.34|248.74|0
1645189010000|2022-02-18 12:56:50|250.17|248.57|250.09|248.49|250.34|248.74|250.09|248.49|0
1645189020000|2022-02-18 12:57:00|250.17|248.57|250.25|248.65|250.34|248.74|250.17|248.57|0
1645189030000|2022-02-18 12:57:10|250.34|248.74|250.17|248.57|250.5|248.9|250.17|248.57|0
1645189040000|2022-02-18 12:57:20|250.01|248.41|250.01|248.41|250.01|248.41|250.01|248.41|0
1645189050000|2022-02-18 12:57:30|250.17|248.57|250.01|248.41|250.17|248.57|250.01|248.41|0
1645189080000|2022-02-18 12:58:00|249.68|248.08|249.85|248.25|249.85|248.25|249.68|248.08|0
1645189090000|2022-02-18 12:58:10|250.01|248.41|250.17|248.57|250.17|248.57|250.01|248.41|0
1645189100000|2022-02-18 12:58:20|250.01|248.41|249.85|248.25|250.01|248.41|249.85|248.25|0
1645189110000|2022-02-18 12:58:30|249.92|248.32|249.84|248.24|249.92|248.32|249.84|248.24|0
1645189120000|2022-02-18 12:58:40|249.92|248.32|249.84|248.24|249.92|248.32|249.84|248.24|0
1645189130000|2022-02-18 12:58:50|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1645189140000|2022-02-18 12:59:00|250.33|248.73|250.09|248.49|250.33|248.73|250.09|248.49|0
1645189150000|2022-02-18 12:59:10|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1645189160000|2022-02-18 12:59:20|250.33|248.73|250.5|248.9|250.5|248.9|250.33|248.73|0
1645189170000|2022-02-18 12:59:30|250.66|249.06|250.66|249.06|250.66|249.06|250.66|249.06|0
1645189180000|2022-02-18 12:59:40|250.58|248.98|250.5|248.9|250.58|248.98|250.5|248.9|0
1645189190000|2022-02-18 12:59:50|250.66|249.06|250.66|249.06|250.66|249.06|250.66|249.06|0
1645189200000|2022-02-18 13:00:00|250.5|248.9|251.31|249.71|251.31|249.71|250.5|248.9|0
1645189210000|2022-02-18 13:00:10|250.99|249.39|250.66|249.06|250.99|249.39|250.66|249.06|0
1645189220000|2022-02-18 13:00:20|250.33|248.73|250.33|248.73|250.5|248.9|250.33|248.73|0
1645189230000|2022-02-18 13:00:30|250.5|248.9|250.33|248.73|250.5|248.9|250.33|248.73|0
1645189240000|2022-02-18 13:00:40|250.5|248.9|250.5|248.9|250.5|248.9|250.5|248.9|0
1645189250000|2022-02-18 13:00:50|250.66|249.06|250.66|249.06|250.66|249.06|250.66|249.06|0
1645189260000|2022-02-18 13:01:00|250.5|248.9|250.17|248.57|250.5|248.9|250.17|248.57|0
1645189270000|2022-02-18 13:01:10|250.25|248.65|249.84|248.24|250.33|248.73|249.84|248.24|0
1645189280000|2022-02-18 13:01:20|249.68|248.08|249.68|248.08|249.68|248.08|249.52|247.92|0
1645189300000|2022-02-18 13:01:40|249.84|248.24|249.84|248.24|250.17|248.57|249.84|248.24|0
1645189310000|2022-02-18 13:01:50|250.01|248.41|249.84|248.24|250.01|248.41|249.84|248.24|0
1645189320000|2022-02-18 13:02:00|250|248.4|249.76|248.16|250|248.4|249.76|248.16|0
1645189330000|2022-02-18 13:02:10|249.68|248.08|249.84|248.24|249.84|248.24|249.68|248.08|0
1645189340000|2022-02-18 13:02:20|250|248.4|250|248.4|250|248.4|250|248.4|0
1645189350000|2022-02-18 13:02:30|249.84|248.24|250|248.4|250|248.4|249.84|248.24|0
1645189360000|2022-02-18 13:02:40|250.17|248.57|250.33|248.73|250.33|248.73|250.17|248.57|0
1645189370000|2022-02-18 13:02:50|250.49|248.89|250.33|248.73|250.49|248.89|250.33|248.73|0
1645189380000|2022-02-18 13:03:00|250.17|248.57|250.08|248.48|250.17|248.57|250|248.4|0
1645189390000|2022-02-18 13:03:10|250.17|248.57|250|248.4|250.17|248.57|250|248.4|0
1645189400000|2022-02-18 13:03:20|249.84|248.24|249.84|248.24|249.84|248.24|249.84|248.24|0
1645189410000|2022-02-18 13:03:30|249.68|248.08|249.84|248.24|249.84|248.24|249.68|248.08|0
1645189420000|2022-02-18 13:03:40|249.68|248.08|249.84|248.24|249.84|248.24|249.68|248.08|0
1645189440000|2022-02-18 13:04:00|249.51|247.91|249.51|247.91|249.51|247.91|249.51|247.91|0
1645189450000|2022-02-18 13:04:10|249.68|248.08|249.68|248.08|249.68|248.08|249.68|248.08|0
1645189460000|2022-02-18 13:04:20|249.84|248.24|249.84|248.24|249.84|248.24|249.84|248.24|0
1645189470000|2022-02-18 13:04:30|250|248.4|250.17|248.57|250.24|248.64|249.84|248.24|0
1645189480000|2022-02-18 13:04:40|250.33|248.73|250.49|248.89|250.49|248.89|250.33|248.73|0
1645189490000|2022-02-18 13:04:50|250.82|249.22|250.82|249.22|250.82|249.22|250.82|249.22|0
1645189510000|2022-02-18 13:05:10|251.15|249.55|251.15|249.55|251.15|249.55|251.15|249.55|0
1645189520000|2022-02-18 13:05:20|251.47|249.87|251.47|249.87|251.47|249.87|251.47|249.87|0
1645189530000|2022-02-18 13:05:30|251.8|250.2|251.8|250.2|251.8|250.2|251.8|250.2|0
1645189540000|2022-02-18 13:05:40|251.96|250.36|251.96|250.36|251.96|250.36|251.96|250.36|0
1645189550000|2022-02-18 13:05:50|251.8|250.2|251.96|250.36|251.96|250.36|251.8|250.2|0
1645189570000|2022-02-18 13:06:10|252.13|250.53|251.64|250.04|252.13|250.53|251.64|250.04|0
1645189580000|2022-02-18 13:06:20|251.47|249.87|251.31|249.71|251.47|249.87|251.31|249.71|0
1645189590000|2022-02-18 13:06:30|251.47|249.87|251.64|250.04|251.64|250.04|251.47|249.87|0
1645189600000|2022-02-18 13:06:40|251.47|249.87|251.31|249.71|251.47|249.87|251.31|249.71|0
1645189610000|2022-02-18 13:06:50|250.98|249.38|250.98|249.38|250.98|249.38|250.98|249.38|0
1645189620000|2022-02-18 13:07:00|251.31|249.71|251.14|249.54|251.31|249.71|251.14|249.54|0
1645189630000|2022-02-18 13:07:10|251.31|249.71|251.31|249.71|251.31|249.71|251.31|249.71|0
1645189640000|2022-02-18 13:07:20|251.14|249.54|251.14|249.54|251.31|249.71|251.14|249.54|0
1645189650000|2022-02-18 13:07:30|251.22|249.62|251.31|249.71|251.31|249.71|251.22|249.62|0
1645189670000|2022-02-18 13:07:50|251.47|249.87|251.31|249.71|251.47|249.87|251.31|249.71|0
1645189680000|2022-02-18 13:08:00|251.47|249.87|251.63|250.03|251.96|250.36|251.47|249.87|0
1645189690000|2022-02-18 13:08:10|251.47|249.87|251.47|249.87|251.55|249.95|251.47|249.87|0
1645189720000|2022-02-18 13:08:40|251.31|249.71|251.63|250.03|251.63|250.03|251.31|249.71|0
1645189740000|2022-02-18 13:09:00|250.98|249.38|249.67|248.07|250.98|249.38|249.67|248.07|0
1645189750000|2022-02-18 13:09:10|249.02|247.42|248.04|246.44|249.02|247.42|248.04|246.44|0
1645189760000|2022-02-18 13:09:20|247.39|245.79|246.9|245.3|247.72|246.12|246.9|245.3|0
1645189770000|2022-02-18 13:09:30|247.72|246.12|247.07|245.47|247.72|246.12|246.9|245.3|0
1645189780000|2022-02-18 13:09:40|247.55|245.95|247.72|246.12|247.72|246.12|247.55|245.95|0
1645189790000|2022-02-18 13:09:50|246.9|245.3|246.58|244.98|246.9|245.3|246.09|244.49|0
1645189800000|2022-02-18 13:10:00|245.85|244.25|245.36|243.76|245.85|244.25|245.12|243.52|0
1645189810000|2022-02-18 13:10:10|245.61|244.01|243.43|241.83|245.61|244.01|243.43|241.83|0
1645189820000|2022-02-18 13:10:20|242.46|240.86|242.14|240.54|243.42|241.82|242.14|240.54|0
1645189830000|2022-02-18 13:10:30|241.58|239.98|242.7|241.1|242.7|241.1|241.58|239.98|0
1645189840000|2022-02-18 13:10:40|242.86|241.26|242.54|240.94|242.94|241.34|242.54|240.94|0
1645189850000|2022-02-18 13:10:50|242.06|240.46|243.35|241.75|243.35|241.75|242.06|240.46|0
1645189860000|2022-02-18 13:11:00|243.19|241.59|243.35|241.75|243.35|241.75|242.38|240.78|0
1645189870000|2022-02-18 13:11:10|243.02|241.42|242.06|240.46|243.02|241.42|242.06|240.46|0
1645189880000|2022-02-18 13:11:20|242.54|240.94|242.38|240.78|242.54|240.94|242.38|240.78|0
1645189890000|2022-02-18 13:11:30|242.06|240.46|242.06|240.46|242.22|240.62|241.74|240.14|0
1645189900000|2022-02-18 13:11:40|242.22|240.62|241.58|239.98|242.22|240.62|241.58|239.98|0
1645189910000|2022-02-18 13:11:50|241.9|240.3|241.26|239.66|241.9|240.3|241.26|239.66|0
1645189920000|2022-02-18 13:12:00|241.58|239.98|242.54|240.94|242.54|240.94|241.58|239.98|0
1645189930000|2022-02-18 13:12:10|242.06|240.46|243.02|241.42|243.02|241.42|242.06|240.46|0
1645189940000|2022-02-18 13:12:20|242.86|241.26|243.83|242.23|243.83|242.23|242.86|241.26|0
1645189950000|2022-02-18 13:12:30|243.67|242.07|243.83|242.23|243.83|242.23|242.94|241.34|0
1645189960000|2022-02-18 13:12:40|244.31|242.71|243.99|242.39|244.31|242.71|243.99|242.39|0
1645189970000|2022-02-18 13:12:50|243.83|242.23|243.51|241.91|243.83|242.23|243.42|241.82|0
1645189980000|2022-02-18 13:13:00|243.83|242.23|244.31|242.71|244.47|242.87|243.83|242.23|0
1645189990000|2022-02-18 13:13:10|244.47|242.87|244.96|243.36|245.12|243.52|244.47|242.87|0
1645190000000|2022-02-18 13:13:20|244.87|243.27|245.28|243.68|245.28|243.68|244.63|243.03|0
1645190010000|2022-02-18 13:13:30|244.96|243.36|244.63|243.03|244.96|243.36|244.63|243.03|0
1645190020000|2022-02-18 13:13:40|244.47|242.87|244.96|243.36|244.96|243.36|244.47|242.87|0
1645190030000|2022-02-18 13:13:50|244.8|243.2|244.47|242.87|244.8|243.2|244.47|242.87|0
1645190040000|2022-02-18 13:14:00|244.31|242.71|243.34|241.74|244.31|242.71|243.34|241.74|0
1645190050000|2022-02-18 13:14:10|243.18|241.58|243.67|242.07|243.67|242.07|243.18|241.58|0
1645190060000|2022-02-18 13:14:20|243.83|242.23|243.5|241.9|243.99|242.39|243.5|241.9|0
1645190070000|2022-02-18 13:14:30|243.18|241.58|243.18|241.58|243.18|241.58|243.02|241.42|0
1645190080000|2022-02-18 13:14:40|243.34|241.74|243.02|241.42|243.5|241.9|243.02|241.42|0
1645190090000|2022-02-18 13:14:50|242.94|241.34|242.54|240.94|242.94|241.34|242.38|240.78|0
1645190100000|2022-02-18 13:15:00|242.06|240.46|241.41|239.81|242.06|240.46|241.41|239.81|0
1645190110000|2022-02-18 13:15:10|241.25|239.65|242.06|240.46|242.06|240.46|241.25|239.65|0
1645190120000|2022-02-18 13:15:20|242.38|240.78|242.86|241.26|242.86|241.26|242.38|240.78|0
1645190130000|2022-02-18 13:15:30|243.02|241.42|243.34|241.74|243.5|241.9|243.02|241.42|0
1645190140000|2022-02-18 13:15:40|242.94|241.34|243.5|241.9|243.5|241.9|242.94|241.34|0
1645190150000|2022-02-18 13:15:50|243.66|242.06|243.26|241.66|243.66|242.06|243.26|241.66|0
1645190160000|2022-02-18 13:16:00|243.34|241.74|243.74|242.14|243.74|242.14|243.34|241.74|0
1645190170000|2022-02-18 13:16:10|243.83|242.23|243.83|242.23|243.83|242.23|243.66|242.06|0
1645190180000|2022-02-18 13:16:20|243.66|242.06|243.5|241.9|243.74|242.14|243.5|241.9|0
1645190190000|2022-02-18 13:16:30|243.34|241.74|243.5|241.9|243.5|241.9|243.18|241.58|0
1645190200000|2022-02-18 13:16:40|243.26|241.66|243.66|242.06|243.66|242.06|243.26|241.66|0
1645190210000|2022-02-18 13:16:50|243.5|241.9|243.34|241.74|243.5|241.9|243.34|241.74|0
1645190220000|2022-02-18 13:17:00|243.42|241.82|243.02|241.42|243.5|241.9|243.02|241.42|0
1645190230000|2022-02-18 13:17:10|242.86|241.26|242.54|240.94|242.86|241.26|242.38|240.78|0
1645190240000|2022-02-18 13:17:20|242.7|241.1|242.21|240.61|242.86|241.26|242.21|240.61|0
1645190250000|2022-02-18 13:17:30|242.38|240.78|242.86|241.26|242.86|241.26|242.38|240.78|0
1645190260000|2022-02-18 13:17:40|242.7|241.1|242.54|240.94|242.7|241.1|242.54|240.94|0
1645190270000|2022-02-18 13:17:50|242.21|240.61|242.7|241.1|242.7|241.1|242.21|240.61|0
1645190280000|2022-02-18 13:18:00|242.86|241.26|242.21|240.61|242.86|241.26|242.21|240.61|0
1645190290000|2022-02-18 13:18:10|243.18|241.58|242.7|241.1|243.18|241.58|242.54|240.94|0
1645190300000|2022-02-18 13:18:20|242.05|240.45|242.53|240.93|242.53|240.93|242.05|240.45|0
1645190310000|2022-02-18 13:18:30|242.45|240.85|242.86|241.26|242.86|241.26|242.37|240.77|0
1645190320000|2022-02-18 13:18:40|242.7|241.1|242.7|241.1|242.7|241.1|242.37|240.77|0
1645190330000|2022-02-18 13:18:50|242.86|241.26|242.53|240.93|242.86|241.26|242.53|240.93|0
1645190340000|2022-02-18 13:19:00|242.86|241.26|242.37|240.77|242.86|241.26|242.37|240.77|0
1645190350000|2022-02-18 13:19:10|242.53|240.93|241.68|240.08|242.86|241.26|241.68|240.08|0
1645190360000|2022-02-18 13:19:20|241.36|239.76|244.07|242.47|244.07|242.47|241.36|239.76|0
1645190370000|2022-02-18 13:19:30|243.9|242.3|243.9|242.3|244.07|242.47|243.9|242.3|0
1645190380000|2022-02-18 13:19:40|243.82|242.22|243.9|242.3|243.9|242.3|243.58|241.98|0
1645190390000|2022-02-18 13:19:50|244.07|242.47|244.23|242.63|244.23|242.63|243.9|242.3|0
1645190400000|2022-02-18 13:20:00|244.39|242.79|243.1|241.5|244.39|242.79|243.1|241.5|0
1645190410000|2022-02-18 13:20:10|243.42|241.82|242.94|241.34|243.42|241.82|242.94|241.34|0
1645190420000|2022-02-18 13:20:20|243.26|241.66|243.58|241.98|243.58|241.98|243.26|241.66|0
1645190430000|2022-02-18 13:20:30|243.26|241.66|242.78|241.18|243.26|241.66|242.78|241.18|0
1645190440000|2022-02-18 13:20:40|242.46|240.86|242.46|240.86|242.78|241.18|242.46|240.86|0
1645190450000|2022-02-18 13:20:50|242.54|240.94|242.46|240.86|242.7|241.1|242.46|240.86|0
1645190460000|2022-02-18 13:21:00|242.3|240.7|241.66|240.06|242.3|240.7|241.66|240.06|0
1645190470000|2022-02-18 13:21:10|241.5|239.9|240.54|238.94|241.5|239.9|240.54|238.94|0
1645190480000|2022-02-18 13:21:20|240.46|238.86|240.54|238.94|240.54|238.94|240.38|238.78|0
1645190490000|2022-02-18 13:21:30|240.7|239.1|241.66|240.06|241.66|240.06|240.38|238.78|0
1645190500000|2022-02-18 13:21:40|241.5|239.9|241.18|239.58|241.5|239.9|241.18|239.58|0
1645190510000|2022-02-18 13:21:50|241.02|239.42|241.18|239.58|241.34|239.74|241.02|239.42|0
1645190520000|2022-02-18 13:22:00|241.02|239.42|240.38|238.78|241.02|239.42|240.38|238.78|0
1645190530000|2022-02-18 13:22:10|240.54|238.94|240.38|238.78|240.54|238.94|240.38|238.78|0
1645190540000|2022-02-18 13:22:20|240.22|238.62|240.06|238.46|240.22|238.62|239.9|238.3|0
1645190550000|2022-02-18 13:22:30|240.22|238.62|240.06|238.46|240.38|238.78|240.06|238.46|0
1645190560000|2022-02-18 13:22:40|240.38|238.78|240.06|238.46|240.38|238.78|240.06|238.46|0
1645190570000|2022-02-18 13:22:50|240.22|238.62|239.98|238.38|240.22|238.62|239.98|238.38|0
1645190580000|2022-02-18 13:23:00|239.97|238.37|240.06|238.46|240.22|238.62|239.97|238.37|0
1645190590000|2022-02-18 13:23:10|240.13|238.53|239.58|237.98|240.13|238.53|239.58|237.98|0
1645190600000|2022-02-18 13:23:20|239.74|238.14|239.58|237.98|239.74|238.14|239.42|237.82|0
1645190610000|2022-02-18 13:23:30|239.1|237.5|240.38|238.78|240.54|238.94|239.1|237.5|0
1645190620000|2022-02-18 13:23:40|238.91|237.31|239.07|237.47|239.07|237.47|238.91|237.31|0
1645190630000|2022-02-18 13:23:50|240.66|239.06|240.82|239.22|240.82|239.22|240.66|239.06|0
1645190640000|2022-02-18 13:24:00|240.98|239.38|240.98|239.38|240.98|239.38|240.82|239.22|0
1645190650000|2022-02-18 13:24:10|240.82|239.22|241.14|239.54|241.14|239.54|240.82|239.22|0
1645190660000|2022-02-18 13:24:20|241.3|239.7|241.3|239.7|241.54|239.94|241.3|239.7|0
1645190670000|2022-02-18 13:24:30|241.78|240.18|241.78|240.18|241.78|240.18|241.62|240.02|0
1645190680000|2022-02-18 13:24:40|241.46|239.86|240.5|238.9|241.46|239.86|240.5|238.9|0
1645190690000|2022-02-18 13:24:50|240.34|238.74|240.5|238.9|240.5|238.9|240.19|238.59|0
1645190700000|2022-02-18 13:25:00|240.66|239.06|240.98|239.38|240.98|239.38|240.66|239.06|0
1645190710000|2022-02-18 13:25:10|240.66|239.06|241.14|239.54|241.14|239.54|240.66|239.06|0
1645190720000|2022-02-18 13:25:20|240.9|239.3|240.66|239.06|241.14|239.54|240.66|239.06|0
1645190730000|2022-02-18 13:25:30|240.5|238.9|240.1|238.5|240.5|238.9|240.1|238.5|0
1645190740000|2022-02-18 13:25:40|240.03|238.43|239.55|237.95|240.03|238.43|239.55|237.95|0
1645190750000|2022-02-18 13:25:50|239.39|237.79|238.76|237.16|239.55|237.95|238.76|237.16|0
1645190760000|2022-02-18 13:26:00|238.6|237|237.18|235.58|238.6|237|237.18|235.58|0
1645190770000|2022-02-18 13:26:10|236.7|235.1|235.6|234|236.7|235.1|235.6|234|0
1645190780000|2022-02-18 13:26:20|235.44|233.84|235.76|234.16|235.76|234.16|234.82|233.22|0
1645190790000|2022-02-18 13:26:30|235.92|234.32|235.92|234.32|236.07|234.47|235.92|234.32|0
1645190800000|2022-02-18 13:26:40|236.07|234.47|235.44|233.84|236.23|234.63|235.44|233.84|0
1645190810000|2022-02-18 13:26:50|236.23|234.63|236.07|234.47|236.54|234.94|236.07|234.47|0
1645190820000|2022-02-18 13:27:00|235.91|234.31|236.39|234.79|236.39|234.79|235.91|234.31|0
1645190830000|2022-02-18 13:27:10|236.07|234.47|235.91|234.31|236.23|234.63|235.91|234.31|0
1645190840000|2022-02-18 13:27:20|236.07|234.47|235.91|234.31|236.07|234.47|235.91|234.31|0
1645190850000|2022-02-18 13:27:30|236.07|234.47|236.3|234.7|236.3|234.7|235.91|234.31|0
1645190860000|2022-02-18 13:27:40|236.7|235.1|236.86|235.26|236.86|235.26|236.7|235.1|0
1645190870000|2022-02-18 13:27:50|236.7|235.1|236.62|235.02|236.7|235.1|236.39|234.79|0
1645190880000|2022-02-18 13:28:00|236.39|234.79|235.76|234.16|236.39|234.79|235.76|234.16|0
1645190890000|2022-02-18 13:28:10|235.91|234.31|236.23|234.63|236.39|234.79|235.91|234.31|0
1645190900000|2022-02-18 13:28:20|236.39|234.79|236.93|235.33|236.93|235.33|236.39|234.79|0
1645190910000|2022-02-18 13:28:30|237.02|235.42|237.02|235.42|237.09|235.49|236.86|235.26|0
1645190920000|2022-02-18 13:28:40|237.17|235.57|237.17|235.57|237.17|235.57|237.02|235.42|0
1645190930000|2022-02-18 13:28:50|236.46|234.86|236.38|234.78|236.46|234.86|236.07|234.47|0
1645190940000|2022-02-18 13:29:00|236.54|234.94|236.07|234.47|236.54|234.94|236.07|234.47|0
1645190950000|2022-02-18 13:29:10|235.91|234.31|236.46|234.86|236.46|234.86|235.91|234.31|0
1645190960000|2022-02-18 13:29:20|236.23|234.63|235.6|234|236.23|234.63|235.6|234|0
1645190970000|2022-02-18 13:29:30|235.75|234.15|235.91|234.31|236.07|234.47|235.75|234.15|0
1645190980000|2022-02-18 13:29:40|235.99|234.39|236.23|234.63|236.23|234.63|235.75|234.15|0
1645190990000|2022-02-18 13:29:50|236.07|234.47|235.99|234.39|236.38|234.78|235.99|234.39|0
1645191000000|2022-02-18 13:30:00|236.23|234.63|235.6|234|236.23|234.63|235.6|234|0
1645191010000|2022-02-18 13:30:10|234.97|233.37|235.91|234.31|235.99|234.39|234.97|233.37|0
1645191020000|2022-02-18 13:30:20|235.99|234.39|235.91|234.31|235.99|234.39|235.6|234|0
1645191030000|2022-02-18 13:30:30|235.83|234.23|235.51|233.91|235.83|234.23|235.36|233.76|0
1645191040000|2022-02-18 13:30:40|235.28|233.68|235.6|234|235.6|234|235.28|233.68|0
1645191050000|2022-02-18 13:30:50|235.67|234.07|235.75|234.15|235.75|234.15|235.67|234.07|0
1645191060000|2022-02-18 13:31:00|235.28|233.68|234.97|233.37|235.6|234|234.97|233.37|0
1645191070000|2022-02-18 13:31:10|233.79|232.19|234.03|232.43|234.03|232.43|233.56|231.96|0
1645191080000|2022-02-18 13:31:20|233.87|232.27|233.24|231.64|234.03|232.43|233.24|231.64|0
1645191090000|2022-02-18 13:31:30|233.87|232.27|234.41|232.81|234.41|232.81|233.87|232.27|0
1645191100000|2022-02-18 13:31:40|234.65|233.05|234.03|232.43|234.65|233.05|234.03|232.43|0
1645191110000|2022-02-18 13:31:50|233.71|232.11|233.56|231.64|233.87|232.11|233.56|231.64|0
1645191120000|2022-02-18 13:32:00|233.4|231.48|234.22|232.3|234.22|232.3|233.09|231.17|0
1645191130000|2022-02-18 13:32:10|234.37|232.45|234.22|232.3|234.37|232.45|234.06|232.14|0
1645191140000|2022-02-18 13:32:20|234.69|232.77|235.16|233.24|235.16|233.24|234.69|232.77|0
1645191150000|2022-02-18 13:32:30|235.47|233.55|234.69|232.77|235.47|233.55|234.69|232.77|0
1645191160000|2022-02-18 13:32:40|234.84|232.92|234.06|232.14|234.84|232.92|234.06|232.14|0
1645191170000|2022-02-18 13:32:50|233.75|231.83|232.5|230.58|233.91|231.99|232.5|230.58|0
1645191180000|2022-02-18 13:33:00|232.19|230.27|231.96|230.04|232.19|230.27|231.96|230.04|0
1645191190000|2022-02-18 13:33:10|231.57|229.65|230.95|229.03|231.57|229.65|230.95|229.03|0
1645191200000|2022-02-18 13:33:20|230.64|228.72|231.65|229.73|231.65|229.73|230.64|228.72|0
1645191210000|2022-02-18 13:33:30|231.73|229.81|232.04|230.12|232.04|230.12|231.73|229.81|0
1645191220000|2022-02-18 13:33:40|232.66|230.74|232.66|230.74|232.81|230.89|232.19|230.27|0
1645191230000|2022-02-18 13:33:50|232.81|230.89|233.36|231.44|233.36|231.44|232.81|230.89|0
1645191240000|2022-02-18 13:34:00|233.9|231.98|233.9|231.98|234.13|232.21|233.59|231.67|0
1645191250000|2022-02-18 13:34:10|234.06|232.14|233.98|232.06|234.22|232.3|233.98|232.06|0
1645191260000|2022-02-18 13:34:20|233.59|231.67|235|233.08|235|233.08|233.59|231.67|0
1645191270000|2022-02-18 13:34:30|235.15|233.23|235|233.08|235.15|233.23|235|233.08|0
1645191280000|2022-02-18 13:34:40|234.84|232.92|235.31|233.39|235.31|233.39|234.84|232.92|0
1645191290000|2022-02-18 13:34:50|235.15|233.23|235.31|233.39|235.31|233.39|235.15|233.23|0
1645191300000|2022-02-18 13:35:00|235.47|233.55|235.62|233.7|235.62|233.7|235.38|233.46|0
1645191310000|2022-02-18 13:35:10|235.47|233.55|235.47|233.55|235.54|233.62|235.47|233.55|0
1645191320000|2022-02-18 13:35:20|235.23|233.31|233.58|231.66|235.23|233.31|233.58|231.66|0
1645191330000|2022-02-18 13:35:30|233.27|231.35|234.52|232.6|234.52|232.6|233.27|231.35|0
1645191340000|2022-02-18 13:35:40|234.68|232.76|237.08|235.16|237.08|235.16|234.68|232.76|0
1645191350000|2022-02-18 13:35:50|237.23|235.31|236.98|235.06|237.23|235.31|236.75|234.83|0
1645191360000|2022-02-18 13:36:00|237.06|235.14|236.75|234.83|237.06|235.14|236.28|234.36|0
1645191370000|2022-02-18 13:36:10|236.59|234.67|235.81|233.89|236.59|234.67|235.81|233.89|0
1645191380000|2022-02-18 13:36:20|236.12|234.2|236.04|234.12|236.12|234.2|235.81|233.89|0
1645191390000|2022-02-18 13:36:30|236.28|234.36|236.67|234.75|236.67|234.75|236.28|234.36|0
1645191400000|2022-02-18 13:36:40|236.75|234.83|236.75|234.83|237.06|235.14|236.75|234.83|0
1645191410000|2022-02-18 13:36:50|237.06|235.14|237.06|235.14|237.06|235.14|236.9|234.98|0
1645191420000|2022-02-18 13:37:00|236.9|234.98|236.12|234.2|236.9|234.98|236.12|234.2|0
1645191430000|2022-02-18 13:37:10|236.28|234.36|236.59|234.67|236.59|234.67|236.28|234.36|0
1645191440000|2022-02-18 13:37:20|236.75|234.83|236.59|234.67|236.9|234.98|236.59|234.67|0
1645191450000|2022-02-18 13:37:30|236.28|234.36|236.19|234.27|236.28|234.36|236.12|234.2|0
1645191460000|2022-02-18 13:37:40|236.12|234.2|236.75|234.83|236.75|234.83|236.12|234.2|0
1645191470000|2022-02-18 13:37:50|236.59|234.99|236.59|234.99|236.74|235.14|236.59|234.99|0
1645191480000|2022-02-18 13:38:00|236.66|235.06|236.43|234.83|236.66|235.06|236.43|234.83|0
1645191490000|2022-02-18 13:38:10|236.5|234.9|235.47|233.87|236.5|234.9|235.32|233.72|0
1645191500000|2022-02-18 13:38:20|235.63|234.03|236.42|234.82|236.42|234.82|235.63|234.03|0
1645191510000|2022-02-18 13:38:30|236.26|234.66|235.7|234.1|236.26|234.66|235.63|234.03|0
1645191520000|2022-02-18 13:38:40|236.18|234.58|236.73|235.13|236.73|235.13|236.18|234.58|0
1645191530000|2022-02-18 13:38:50|236.26|234.66|236.65|235.05|236.73|235.13|236.26|234.66|0
1645191540000|2022-02-18 13:39:00|237.52|235.92|237.52|235.92|237.67|236.07|237.2|235.6|0
1645191550000|2022-02-18 13:39:10|237.99|236.39|237.99|236.39|237.99|236.39|237.52|235.92|0
1645191560000|2022-02-18 13:39:20|237.83|236.23|237.52|235.92|237.99|236.39|237.52|235.92|0
1645191570000|2022-02-18 13:39:30|238.15|236.55|238.7|237.1|238.7|237.1|238.15|236.55|0
1645191580000|2022-02-18 13:39:40|238.54|236.94|239.1|237.5|239.1|237.5|238.31|236.71|0
1645191590000|2022-02-18 13:39:50|239.25|237.65|239.1|237.5|239.25|237.65|238.94|237.34|0
1645191600000|2022-02-18 13:40:00|238.94|237.34|238.46|236.86|238.94|237.34|238.22|236.62|0
1645191610000|2022-02-18 13:40:10|238.15|236.55|238.38|236.78|238.38|236.78|238.15|236.55|0
1645191620000|2022-02-18 13:40:20|237.99|236.39|237.83|236.23|237.99|236.39|237.67|236.07|0
1645191630000|2022-02-18 13:40:30|238.15|236.55|237.67|236.07|238.15|236.55|237.67|236.07|0
1645191640000|2022-02-18 13:40:40|237.36|235.76|238.15|236.55|238.15|236.55|237.36|235.76|0
1645191650000|2022-02-18 13:40:50|237.67|236.07|238.06|236.46|238.06|236.46|237.67|236.07|0
1645191660000|2022-02-18 13:41:00|238.46|236.86|237.67|236.07|238.62|237.02|237.67|236.07|0
1645191670000|2022-02-18 13:41:10|237.52|235.92|237.51|235.91|237.67|236.07|237.51|235.91|0
1645191680000|2022-02-18 13:41:20|237.2|235.6|237.36|235.76|237.36|235.76|237.2|235.6|0
1645191690000|2022-02-18 13:41:30|237.2|235.6|237.51|235.91|237.51|235.91|237.2|235.6|0
1645191700000|2022-02-18 13:41:40|237.67|236.07|237.51|235.91|237.67|236.07|237.36|235.76|0
1645191710000|2022-02-18 13:41:50|237.67|236.07|237.99|236.39|238.15|236.55|237.67|236.07|0
1645191720000|2022-02-18 13:42:00|238.46|236.86|238.46|236.86|238.54|236.94|238.46|236.86|0
1645191730000|2022-02-18 13:42:10|238.3|236.7|237.67|236.07|238.3|236.7|237.67|236.07|0
1645191740000|2022-02-18 13:42:20|237.83|236.23|238.06|236.46|238.06|236.46|237.83|236.23|0
1645191750000|2022-02-18 13:42:30|237.83|236.23|238.06|236.46|238.14|236.54|237.83|236.23|0
1645191760000|2022-02-18 13:42:40|238.46|236.86|237.99|236.39|238.46|236.86|237.83|236.23|0
1645191770000|2022-02-18 13:42:50|238.62|237.02|238.46|236.86|238.78|237.18|238.46|236.86|0
1645191780000|2022-02-18 13:43:00|237.83|236.23|238.3|236.7|238.3|236.7|237.83|236.23|0
1645191790000|2022-02-18 13:43:10|238.78|237.18|238.46|236.86|238.78|237.18|238.46|236.86|0
1645191800000|2022-02-18 13:43:20|238.38|236.78|238.3|236.7|238.38|236.78|238.3|236.7|0
1645191810000|2022-02-18 13:43:30|238.46|236.86|238.93|237.33|238.93|237.33|238.46|236.86|0
1645191820000|2022-02-18 13:43:40|238.78|237.18|238.46|236.86|238.78|237.18|238.14|236.54|0
1645191830000|2022-02-18 13:43:50|238.38|236.78|237.83|236.23|238.38|236.78|237.83|236.23|0
1645191840000|2022-02-18 13:44:00|237.9|236.3|238.14|236.54|238.3|236.7|237.9|236.3|0
1645191850000|2022-02-18 13:44:10|238.06|236.46|237.83|236.23|238.06|236.46|237.83|236.23|0
1645191860000|2022-02-18 13:44:20|237.99|236.39|237.98|236.38|238.06|236.46|237.75|236.15|0
1645191870000|2022-02-18 13:44:30|237.9|236.3|237.98|236.38|238.06|236.46|237.9|236.3|0
1645191880000|2022-02-18 13:44:40|238.14|236.54|238.14|236.54|238.3|236.7|238.14|236.54|0
1645191890000|2022-02-18 13:44:50|237.98|236.38|237.98|236.38|237.98|236.38|237.9|236.3|0
1645191900000|2022-02-18 13:45:00|238.06|236.46|237.35|235.75|238.06|236.46|237.35|235.75|0
1645191910000|2022-02-18 13:45:10|237.04|235.44|237.35|235.75|237.35|235.75|237.04|235.44|0
1645191920000|2022-02-18 13:45:20|237.51|235.91|237.83|236.23|237.83|236.23|237.35|235.75|0
1645191930000|2022-02-18 13:45:30|237.67|236.07|237.74|236.14|237.74|236.14|237.67|236.07|0
1645191940000|2022-02-18 13:45:40|237.67|236.07|237.51|235.91|237.74|236.14|237.51|235.91|0
1645191950000|2022-02-18 13:45:50|237.35|235.75|236.88|235.28|237.35|235.75|236.88|235.28|0
1645191960000|2022-02-18 13:46:00|237.19|235.59|236.88|235.28|237.19|235.59|236.88|235.28|0
1645191970000|2022-02-18 13:46:10|236.56|234.96|237.04|235.44|237.04|235.44|236.56|234.96|0
1645191980000|2022-02-18 13:46:20|237.11|235.51|236.72|235.12|237.11|235.51|236.72|235.12|0
1645191990000|2022-02-18 13:46:30|236.41|234.81|236.25|234.65|236.56|234.96|236.25|234.65|0
1645192000000|2022-02-18 13:46:40|236.33|234.73|236.09|234.49|236.33|234.73|236.09|234.49|0
1645192010000|2022-02-18 13:46:50|235.94|234.34|235.78|234.18|235.94|234.34|235.62|234.02|0
1645192020000|2022-02-18 13:47:00|236.25|234.65|236.09|234.49|236.48|234.88|236.09|234.49|0
1645192030000|2022-02-18 13:47:10|235.93|234.33|236.41|234.81|236.41|234.81|235.93|234.33|0
1645192040000|2022-02-18 13:47:20|236.56|234.96|236.41|234.81|236.56|234.96|236.41|234.81|0
1645192050000|2022-02-18 13:47:30|236.25|234.65|236.32|234.72|236.41|234.81|236.25|234.65|0
1645192060000|2022-02-18 13:47:40|236.41|234.81|235.93|234.33|236.41|234.81|235.93|234.33|0
1645192070000|2022-02-18 13:47:50|236.09|234.49|235.78|234.18|236.09|234.49|235.78|234.18|0
1645192080000|2022-02-18 13:48:00|235.93|234.33|236.09|234.49|236.09|234.49|235.93|234.33|0
1645192090000|2022-02-18 13:48:10|236.25|234.65|236.25|234.65|236.25|234.65|236.25|234.65|0
1645192100000|2022-02-18 13:48:20|236.09|234.49|236.09|234.49|236.09|234.49|235.62|234.02|0
1645192110000|2022-02-18 13:48:30|236.41|234.81|236.4|234.8|236.72|235.12|236.4|234.8|0
1645192120000|2022-02-18 13:48:40|236.56|234.96|237.03|235.43|237.03|235.43|236.56|234.96|0
1645192130000|2022-02-18 13:48:50|237.19|235.59|236.4|234.8|237.19|235.59|236.25|234.65|0
1645192140000|2022-02-18 13:49:00|236.72|235.12|236.88|235.28|236.88|235.28|236.56|234.96|0
1645192150000|2022-02-18 13:49:10|236.72|235.12|236.88|235.28|236.88|235.28|236.56|234.96|0
1645192160000|2022-02-18 13:49:20|236.64|235.04|237.03|235.43|237.03|235.43|236.64|235.04|0
1645192170000|2022-02-18 13:49:30|237.19|235.59|237.19|235.59|237.19|235.59|237.03|235.43|0
1645192180000|2022-02-18 13:49:40|237.03|235.43|237.35|235.75|237.35|235.75|237.03|235.43|0
1645192190000|2022-02-18 13:49:50|237.51|235.91|237.35|235.75|237.51|235.91|237.27|235.67|0
1645192200000|2022-02-18 13:50:00|237.27|235.67|237.03|235.43|237.27|235.67|236.72|235.12|0
1645192210000|2022-02-18 13:50:10|236.72|235.12|236.56|234.96|236.88|235.28|236.56|234.96|0
1645192220000|2022-02-18 13:50:20|236.72|235.12|236.56|234.96|236.88|235.28|236.56|234.96|0
1645192230000|2022-02-18 13:50:30|236.72|235.12|236.88|235.28|236.88|235.28|236.56|234.96|0
1645192240000|2022-02-18 13:50:40|236.72|235.12|236.56|234.96|236.72|235.12|236.48|234.88|0
1645192260000|2022-02-18 13:51:00|236.79|235.19|237.03|235.43|237.03|235.43|236.64|235.04|0
1645192270000|2022-02-18 13:51:10|237.35|235.75|237.58|235.98|237.58|235.98|237.35|235.75|0
1645192280000|2022-02-18 13:51:20|237.5|235.9|237.35|235.75|237.5|235.9|237.35|235.75|0
1645192290000|2022-02-18 13:51:30|237.5|235.9|237.66|236.06|237.66|236.06|237.5|235.9|0
1645192300000|2022-02-18 13:51:40|237.82|236.22|237.98|236.38|238.14|236.54|237.82|236.22|0
1645192310000|2022-02-18 13:51:50|238.37|236.77|238.77|237.17|238.77|237.17|238.37|236.77|0
1645192320000|2022-02-18 13:52:00|238.93|237.33|238.61|237.01|238.93|237.33|238.61|237.01|0
1645192330000|2022-02-18 13:52:10|238.77|237.17|238.45|236.85|238.77|237.17|238.45|236.85|0
1645192340000|2022-02-18 13:52:20|238.61|237.01|238.92|237.32|238.92|237.32|238.61|237.01|0
1645192350000|2022-02-18 13:52:30|239.08|237.48|239.4|237.8|239.4|237.8|239.08|237.48|0
1645192360000|2022-02-18 13:52:40|239.56|237.96|239.95|238.35|240.03|238.43|239.56|237.96|0
1645192370000|2022-02-18 13:52:50|240.03|238.43|240.03|238.43|240.19|238.59|240.03|238.43|0
1645192380000|2022-02-18 13:53:00|240.19|238.59|240.51|238.91|240.51|238.91|240.19|238.59|0
1645192390000|2022-02-18 13:53:10|240.67|239.07|240.35|238.75|240.67|239.07|240.35|238.75|0
1645192400000|2022-02-18 13:53:20|240.19|238.59|239.95|238.35|240.27|238.67|239.95|238.35|0
1645192410000|2022-02-18 13:53:30|239.87|238.27|240.19|238.59|240.19|238.59|239.87|238.27|0
1645192420000|2022-02-18 13:53:40|240.03|238.43|239.87|238.27|240.03|238.43|239.87|238.27|0
1645192430000|2022-02-18 13:53:50|239.79|238.19|239.71|238.11|239.79|238.19|239.56|237.96|0
1645192440000|2022-02-18 13:54:00|239.56|237.96|239.4|237.8|239.56|237.96|239.4|237.8|0
1645192450000|2022-02-18 13:54:10|239.56|237.96|239.4|237.8|239.56|237.96|239.4|237.8|0
1645192460000|2022-02-18 13:54:20|239.24|237.64|238.92|237.32|239.24|237.64|238.92|237.32|0
1645192470000|2022-02-18 13:54:30|239.08|237.48|239.08|237.48|239.16|237.56|239.08|237.48|0
1645192480000|2022-02-18 13:54:40|239.24|237.64|239.08|237.48|239.24|237.64|239.08|237.48|0
1645192490000|2022-02-18 13:54:50|239.71|238.11|239.4|237.8|239.71|238.11|239.24|237.64|0
1645192500000|2022-02-18 13:55:00|239.24|237.64|239.71|238.11|239.71|238.11|239.08|237.48|0
1645192510000|2022-02-18 13:55:10|239.79|238.19|239.56|237.96|239.79|238.19|239.4|237.8|0
1645192520000|2022-02-18 13:55:20|239.71|238.11|240.03|238.43|240.03|238.43|239.71|238.11|0
1645192530000|2022-02-18 13:55:30|239.71|238.11|239.71|238.11|239.71|238.11|239.71|238.11|0
1645192540000|2022-02-18 13:55:40|239.55|237.95|239.55|237.95|239.87|238.27|239.55|237.95|0
1645192550000|2022-02-18 13:55:50|239.47|237.87|239.24|237.64|239.47|237.87|239.08|237.48|0
1645192560000|2022-02-18 13:56:00|239.08|237.48|238.76|237.16|239.08|237.48|238.76|237.16|0
1645192570000|2022-02-18 13:56:10|238.92|237.32|238.45|236.85|238.92|237.32|238.45|236.85|0
1645192580000|2022-02-18 13:56:20|238.76|237.16|238.76|237.16|238.92|237.32|238.76|237.16|0
1645192590000|2022-02-18 13:56:30|238.6|237|239.08|237.48|239.08|237.48|238.6|237|0
1645192600000|2022-02-18 13:56:40|238.92|237.32|238.6|237|238.92|237.32|238.6|237|0
1645192610000|2022-02-18 13:56:50|238.92|237.32|238.76|237.16|238.92|237.32|238.76|237.16|0
1645192620000|2022-02-18 13:57:00|238.92|237.32|238.76|237.16|238.92|237.32|238.76|237.16|0
1645192630000|2022-02-18 13:57:10|239.08|237.48|239.08|237.48|239.24|237.64|238.92|237.32|0
1645192640000|2022-02-18 13:57:20|238.92|237.32|239.08|237.48|239.24|237.64|238.92|237.32|0
1645192650000|2022-02-18 13:57:30|239.24|237.64|239.39|237.79|239.39|237.79|239|237.4|0
1645192660000|2022-02-18 13:57:40|239.55|237.95|239.24|237.64|239.55|237.95|238.76|237.16|0
1645192670000|2022-02-18 13:57:50|239.08|237.48|238.92|237.32|239.08|237.48|238.92|237.32|0
1645192680000|2022-02-18 13:58:00|239.08|237.48|239.24|237.64|239.24|237.64|238.92|237.32|0
1645192690000|2022-02-18 13:58:10|239.08|237.48|239.55|237.95|239.55|237.95|239.08|237.48|0
1645192700000|2022-02-18 13:58:20|239.24|237.64|239.87|238.27|239.87|238.27|239.24|237.64|0
1645192710000|2022-02-18 13:58:30|239.71|238.11|239.71|238.11|239.71|238.11|239.55|237.95|0
1645192720000|2022-02-18 13:58:40|239.55|237.95|239.55|237.95|239.55|237.95|239.55|237.95|0
1645192730000|2022-02-18 13:58:50|239.39|237.79|239.39|237.79|239.39|237.79|239.23|237.63|0
1645192740000|2022-02-18 13:59:00|239.71|238.11|239.71|238.11|239.71|238.11|239.55|237.95|0
1645192750000|2022-02-18 13:59:10|239.63|238.03|239.39|237.79|239.87|238.27|239.39|237.79|0
1645192760000|2022-02-18 13:59:20|239.63|238.03|239.71|238.11|239.71|238.11|239.55|237.95|0
1645192770000|2022-02-18 13:59:30|239.39|237.79|238.59|236.99|239.39|237.79|238.59|236.99|0
1645192780000|2022-02-18 13:59:40|238.44|236.84|238.44|236.84|238.44|236.84|238.44|236.84|0
1645192790000|2022-02-18 13:59:50|238.59|236.99|238.59|236.99|238.59|236.99|238.59|236.99|0
1645192800000|2022-02-18 14:00:00|238.75|237.15|238.28|236.68|238.75|237.15|238.12|236.52|0
1645192810000|2022-02-18 14:00:10|238.59|236.99|238.04|236.44|238.59|236.99|238.04|236.44|0
1645192820000|2022-02-18 14:00:20|238.12|236.52|238.75|237.15|238.75|237.15|238.12|236.52|0
1645192830000|2022-02-18 14:00:30|239.23|237.63|239.23|237.63|239.23|237.63|239.07|237.47|0
1645192840000|2022-02-18 14:00:40|239.3|237.7|239.07|237.47|239.39|237.79|239.07|237.47|0
1645192850000|2022-02-18 14:00:50|239.15|237.55|239.23|237.63|239.23|237.63|239.07|237.47|0
1645192860000|2022-02-18 14:01:00|239.07|237.47|238.67|237.07|239.07|237.47|238.67|237.07|0
1645192870000|2022-02-18 14:01:10|238.59|236.99|238.43|236.83|238.59|236.99|238.43|236.83|0
1645192880000|2022-02-18 14:01:20|238.28|236.68|237.96|236.36|238.28|236.68|237.8|236.2|0
1645192890000|2022-02-18 14:01:30|238.19|236.59|238.75|237.15|238.75|237.15|238.19|236.59|0
1645192900000|2022-02-18 14:01:40|238.83|237.23|238.51|236.91|238.83|237.23|238.51|236.91|0
1645192910000|2022-02-18 14:01:50|238.28|236.68|238.59|236.99|238.59|236.99|238.28|236.68|0
1645192920000|2022-02-18 14:02:00|239.86|238.26|239.86|238.26|240.18|238.58|239.86|238.26|0
1645192930000|2022-02-18 14:02:10|239.78|238.18|239.86|238.26|239.86|238.26|239.78|238.18|0
1645192940000|2022-02-18 14:02:20|239.7|238.1|239.7|238.1|239.7|238.1|239.54|237.94|0
1645192950000|2022-02-18 14:02:30|239.86|238.26|239.86|238.26|240.02|238.42|239.86|238.26|0
1645192960000|2022-02-18 14:02:40|240.02|238.42|240.18|238.58|240.18|238.58|240.02|238.42|0
1645192970000|2022-02-18 14:02:50|240.1|238.5|240.02|238.42|240.1|238.5|239.86|238.26|0
1645192980000|2022-02-18 14:03:00|239.86|238.26|240.18|238.58|240.18|238.58|239.86|238.26|0
1645192990000|2022-02-18 14:03:10|239.86|238.26|240.18|238.58|240.18|238.58|239.86|238.26|0
1645193000000|2022-02-18 14:03:20|240.02|238.42|240.5|238.9|240.5|238.9|240.02|238.42|0
1645193010000|2022-02-18 14:03:30|240.65|239.05|240.97|239.37|240.97|239.37|240.65|239.05|0
1645193030000|2022-02-18 14:03:50|241.29|239.69|241.13|239.53|241.29|239.69|241.13|239.53|0
1645193040000|2022-02-18 14:04:00|241.29|239.69|240.97|239.37|241.29|239.69|240.97|239.37|0
1645193050000|2022-02-18 14:04:10|240.81|239.21|240.81|239.21|240.81|239.21|240.81|239.21|0
1645193060000|2022-02-18 14:04:20|240.97|239.37|241.29|239.69|241.29|239.69|240.97|239.37|0
1645193070000|2022-02-18 14:04:30|241.13|239.53|241.37|239.77|241.37|239.77|241.13|239.53|0
1645193080000|2022-02-18 14:04:40|241.45|239.85|241.29|239.69|241.93|240.33|241.29|239.69|0
1645193090000|2022-02-18 14:04:50|241.13|239.53|240.81|239.21|241.13|239.53|240.81|239.21|0
1645193100000|2022-02-18 14:05:00|240.65|239.05|240.97|239.37|240.97|239.37|240.65|239.05|0
1645193110000|2022-02-18 14:05:10|240.81|239.21|240.33|238.73|240.81|239.21|240.33|238.73|0
1645193120000|2022-02-18 14:05:20|240.18|238.58|239.7|238.1|240.33|238.73|239.7|238.1|0
1645193130000|2022-02-18 14:05:30|239.86|238.26|240.02|238.42|240.02|238.42|239.86|238.26|0
1645193140000|2022-02-18 14:05:40|240.18|238.58|240.18|238.58|240.18|238.58|240.02|238.42|0
1645193150000|2022-02-18 14:05:50|240.33|238.73|240.49|238.89|240.49|238.89|240.33|238.73|0
1645193160000|2022-02-18 14:06:00|240.33|238.73|240.02|238.42|240.33|238.73|240.02|238.42|0
1645193170000|2022-02-18 14:06:10|240.17|238.57|240.02|238.42|240.17|238.57|239.54|237.94|0
1645193180000|2022-02-18 14:06:20|239.93|238.33|240.49|238.89|240.65|239.05|239.93|238.33|0
1645193190000|2022-02-18 14:06:30|240.65|239.05|239.7|238.1|240.65|239.05|239.7|238.1|0
1645193200000|2022-02-18 14:06:40|239.54|237.94|239.7|238.1|239.7|238.1|239.54|237.94|0
1645193210000|2022-02-18 14:06:50|239.54|237.94|239.61|238.01|239.7|238.1|239.54|237.94|0
1645193220000|2022-02-18 14:07:00|239.7|238.1|239.54|237.94|239.7|238.1|239.54|237.94|0
1645193230000|2022-02-18 14:07:10|239.61|238.01|239.54|237.94|239.61|238.01|239.54|237.94|0
1645193240000|2022-02-18 14:07:20|239.38|237.78|239.38|237.78|239.38|237.78|239.38|237.78|0
1645193250000|2022-02-18 14:07:30|239.54|237.94|239.38|237.78|239.54|237.94|239.38|237.78|0
1645193260000|2022-02-18 14:07:40|239.22|237.62|239.22|237.62|239.38|237.78|239.22|237.62|0
1645193270000|2022-02-18 14:07:50|239.06|237.46|239.06|237.46|239.06|237.46|238.98|237.38|0
1645193280000|2022-02-18 14:08:00|239.22|237.62|239.14|237.54|239.22|237.62|239.06|237.46|0
1645193290000|2022-02-18 14:08:10|239.22|237.62|239.22|237.62|239.22|237.62|239.14|237.54|0
1645193300000|2022-02-18 14:08:20|239.38|237.78|239.7|238.1|239.7|238.1|239.38|237.78|0
1645193310000|2022-02-18 14:08:30|239.45|237.85|239.38|237.78|239.54|237.94|239.38|237.78|0
1645193320000|2022-02-18 14:08:40|239.3|237.7|239.06|237.46|239.3|237.7|239.06|237.46|0
1645193330000|2022-02-18 14:08:50|238.9|237.3|239.06|237.46|239.06|237.46|238.9|237.3|0
1645193340000|2022-02-18 14:09:00|239.22|237.62|239.22|237.62|239.22|237.62|239.22|237.62|0
1645193350000|2022-02-18 14:09:10|239.38|237.78|239.38|237.78|239.38|237.78|239.38|237.78|0
1645193360000|2022-02-18 14:09:20|239.22|237.62|239.38|237.78|239.38|237.78|239.22|237.62|0
1645193370000|2022-02-18 14:09:30|239.54|237.94|239.29|237.69|239.54|237.94|239.29|237.69|0
1645193380000|2022-02-18 14:09:40|239.22|237.62|239.06|237.46|239.22|237.62|239.06|237.46|0
1645193390000|2022-02-18 14:09:50|238.9|237.3|238.74|237.14|238.9|237.3|238.74|237.14|0
1645193400000|2022-02-18 14:10:00|237.79|236.19|238.11|236.51|238.11|236.51|237.16|235.56|0
1645193410000|2022-02-18 14:10:10|237.95|236.35|238.03|236.43|238.27|236.67|237.95|236.35|0
1645193420000|2022-02-18 14:10:20|237.79|236.19|236.85|235.25|237.79|236.19|236.85|235.25|0
1645193430000|2022-02-18 14:10:30|236.69|235.09|236.53|234.93|236.69|235.09|236.21|234.61|0
1645193450000|2022-02-18 14:10:50|236.45|234.85|236.53|234.93|236.69|235.09|236.45|234.85|0
1645193460000|2022-02-18 14:11:00|236.69|235.09|236.84|235.24|237|235.4|236.69|235.09|0
1645193470000|2022-02-18 14:11:10|237.16|235.56|236.84|235.24|237.16|235.56|236.69|235.09|0
1645193480000|2022-02-18 14:11:20|236.69|235.09|236.69|235.09|236.69|235.09|236.37|234.77|0
1645193490000|2022-02-18 14:11:30|236.84|235.24|236.69|235.09|236.84|235.24|236.69|235.09|0
1645193500000|2022-02-18 14:11:40|236.37|234.77|236.21|234.61|236.37|234.77|236.21|234.61|0
1645193510000|2022-02-18 14:11:50|236.06|234.46|235.9|234.3|236.06|234.46|235.58|233.98|0
1645193520000|2022-02-18 14:12:00|236.69|235.09|236.69|235.09|236.69|235.09|236.6|235|0
1645193530000|2022-02-18 14:12:10|236.84|235.24|237.47|235.87|237.47|235.87|236.84|235.24|0
1645193540000|2022-02-18 14:12:20|237.63|236.03|237.32|235.72|237.79|236.19|237.32|235.72|0
1645193550000|2022-02-18 14:12:30|237.16|235.56|236.84|235.24|237.16|235.56|236.84|235.24|0
1645193560000|2022-02-18 14:12:40|236.69|235.09|236.05|234.45|236.69|235.09|236.05|234.45|0
1645193570000|2022-02-18 14:12:50|236.37|234.77|236.53|234.93|236.53|234.93|236.21|234.61|0
1645193580000|2022-02-18 14:13:00|236.21|234.61|236.68|235.08|236.68|235.08|236.21|234.61|0
1645193590000|2022-02-18 14:13:10|236.84|235.24|236.68|235.08|236.84|235.24|236.68|235.08|0
1645193600000|2022-02-18 14:13:20|236.76|235.16|236.37|234.77|236.84|235.24|236.37|234.77|0
1645193610000|2022-02-18 14:13:30|236.05|234.45|236.21|234.61|236.21|234.61|235.9|234.3|0
1645193620000|2022-02-18 14:13:40|235.9|234.3|235.74|234.14|235.9|234.3|235.74|234.14|0
1645193630000|2022-02-18 14:13:50|235.58|233.98|235.66|234.06|235.9|234.3|235.58|233.98|0
1645193640000|2022-02-18 14:14:00|235.74|234.14|235.42|233.82|235.74|234.14|235.42|233.82|0
1645193650000|2022-02-18 14:14:10|235.58|233.98|235.27|233.67|235.58|233.98|235.27|233.67|0
1645193660000|2022-02-18 14:14:20|234.95|233.35|235.74|234.14|235.74|234.14|234.95|233.35|0
1645193670000|2022-02-18 14:14:30|235.9|234.3|235.42|233.82|235.9|234.3|235.42|233.82|0
1645193680000|2022-02-18 14:14:40|235.27|233.67|235.27|233.67|235.27|233.67|235.11|233.51|0
1645193690000|2022-02-18 14:14:50|234.95|233.35|234.95|233.35|235.11|233.51|234.95|233.35|0
1645193700000|2022-02-18 14:15:00|235.11|233.51|234.32|232.72|235.11|233.51|234.32|232.72|0
1645193710000|2022-02-18 14:15:10|234.48|232.88|234.95|233.35|234.95|233.35|234.48|232.88|0
1645193720000|2022-02-18 14:15:20|235.34|233.74|235.58|233.98|235.58|233.98|235.34|233.74|0
1645193730000|2022-02-18 14:15:30|235.89|234.29|235.89|234.29|235.89|234.29|235.74|234.14|0
1645193740000|2022-02-18 14:15:40|236.05|234.45|236.37|234.77|236.37|234.77|236.05|234.45|0
1645193750000|2022-02-18 14:15:50|236.52|234.92|236.84|235.24|236.84|235.24|236.52|234.92|0
1645193760000|2022-02-18 14:16:00|236.68|235.08|236.68|235.08|236.84|235.24|236.68|235.08|0
1645193770000|2022-02-18 14:16:10|236.84|235.24|236.84|235.24|237|235.4|236.84|235.24|0
1645193780000|2022-02-18 14:16:20|237|235.4|236.52|234.92|237|235.4|236.52|234.92|0
1645193790000|2022-02-18 14:16:30|236.68|235.08|235.89|234.29|236.68|235.08|235.89|234.29|0
1645193800000|2022-02-18 14:16:40|236.05|234.45|235.58|233.98|236.05|234.45|235.58|233.98|0
1645193810000|2022-02-18 14:16:50|235.81|234.21|236.21|234.61|236.21|234.61|235.81|234.21|0
1645193820000|2022-02-18 14:17:00|236.13|234.53|236.05|234.45|236.13|234.53|236.05|234.45|0
1645193830000|2022-02-18 14:17:10|235.74|234.14|235.42|233.82|235.74|234.14|235.34|233.74|0
1645193840000|2022-02-18 14:17:20|235.58|233.98|235.58|233.98|235.58|233.98|235.58|233.98|0
1645193850000|2022-02-18 14:17:30|235.89|234.29|235.89|234.29|235.89|234.29|235.73|234.13|0
1645193860000|2022-02-18 14:17:40|235.73|234.13|235.73|234.13|235.73|234.13|235.73|234.13|0
1645193870000|2022-02-18 14:17:50|235.58|233.98|235.58|233.98|235.58|233.98|235.58|233.98|0
1645193880000|2022-02-18 14:18:00|235.89|234.29|235.73|234.13|235.89|234.29|235.73|234.13|0
1645193890000|2022-02-18 14:18:10|235.65|234.05|235.42|233.82|235.65|234.05|235.42|233.82|0
1645193900000|2022-02-18 14:18:20|235.49|233.89|236.05|234.45|236.05|234.45|235.49|233.89|0
1645193910000|2022-02-18 14:18:30|236.21|234.61|236.05|234.45|236.36|234.76|236.05|234.45|0
1645193920000|2022-02-18 14:18:40|235.89|234.29|236.21|234.61|236.21|234.61|235.89|234.29|0
1645193930000|2022-02-18 14:18:50|236.36|234.76|236.05|234.45|236.36|234.76|236.05|234.45|0
1645193940000|2022-02-18 14:19:00|235.73|234.13|235.49|233.89|235.73|234.13|235.42|233.82|0
1645193950000|2022-02-18 14:19:10|235.58|233.98|235.42|233.82|235.73|234.13|235.42|233.82|0
1645193960000|2022-02-18 14:19:20|235.1|233.5|234.79|233.19|235.1|233.5|234.79|233.19|0
1645193970000|2022-02-18 14:19:30|234.63|233.03|234.71|233.11|234.79|233.19|234.63|233.03|0
1645193980000|2022-02-18 14:19:40|234.63|233.03|234.63|233.03|234.63|233.03|234.48|232.88|0
1645193990000|2022-02-18 14:19:50|234.47|232.87|234.63|233.03|234.63|233.03|234.47|232.87|0
1645194000000|2022-02-18 14:20:00|234.86|233.26|234.79|233.19|234.95|233.35|234.79|233.19|0
1645194010000|2022-02-18 14:20:10|234.63|233.03|234.47|232.87|234.63|233.03|234.32|232.72|0
1645194020000|2022-02-18 14:20:20|234.63|233.03|234.32|232.72|234.63|233.03|234.32|232.72|0
1645194030000|2022-02-18 14:20:30|233.92|232.32|233.85|232.25|233.92|232.32|233.77|232.17|0
1645194040000|2022-02-18 14:20:40|233.69|232.09|234|232.4|234|232.4|233.69|232.09|0
1645194050000|2022-02-18 14:20:50|234.16|232.56|234.16|232.56|234.32|232.72|234.16|232.56|0
1645194060000|2022-02-18 14:21:00|234.32|232.72|234.16|232.56|234.47|232.87|234.16|232.56|0
1645194070000|2022-02-18 14:21:10|234|232.4|233.85|232.25|234|232.4|233.85|232.25|0
1645194080000|2022-02-18 14:21:20|233.69|232.09|233.69|232.09|234|232.4|233.69|232.09|0
1645194090000|2022-02-18 14:21:30|233.53|231.93|233.69|232.09|233.69|232.09|233.38|231.78|0
1645194100000|2022-02-18 14:21:40|233.61|232.01|233.85|232.25|233.85|232.25|233.53|231.93|0
1645194110000|2022-02-18 14:21:50|233.69|232.09|233.69|232.09|233.69|232.09|233.69|232.09|0
1645194120000|2022-02-18 14:22:00|233.85|232.25|233.38|231.78|233.85|232.25|233.38|231.78|0
1645194130000|2022-02-18 14:22:10|234|232.4|234.32|232.72|234.32|232.72|233.92|232.32|0
1645194140000|2022-02-18 14:22:20|234.16|232.56|234.16|232.56|234.47|232.87|234.16|232.56|0
1645194150000|2022-02-18 14:22:30|233.85|232.25|233.53|231.93|233.85|232.25|233.53|231.93|0
1645194160000|2022-02-18 14:22:40|233.69|232.09|234.32|232.72|234.32|232.72|233.69|232.09|0
1645194170000|2022-02-18 14:22:50|234.16|232.56|234.47|232.87|234.47|232.87|234.16|232.56|0
1645194180000|2022-02-18 14:23:00|234.55|232.95|234.31|232.71|234.55|232.95|234.16|232.56|0
1645194190000|2022-02-18 14:23:10|234.16|232.56|234.16|232.56|234.31|232.71|234|232.4|0
1645194200000|2022-02-18 14:23:20|234.31|232.71|233.84|232.24|234.31|232.71|233.84|232.24|0
1645194210000|2022-02-18 14:23:30|233.53|231.93|233.53|231.93|233.69|232.09|233.53|231.93|0
1645194220000|2022-02-18 14:23:40|233.69|232.09|233.61|232.01|233.69|232.09|233.61|232.01|0
1645194230000|2022-02-18 14:23:50|233.69|232.09|234|232.4|234|232.4|233.69|232.09|0
1645194240000|2022-02-18 14:24:00|233.84|232.24|233.92|232.32|233.92|232.32|233.84|232.24|0
1645194250000|2022-02-18 14:24:10|234|232.4|234|232.4|234.16|232.56|234|232.4|0
1645194260000|2022-02-18 14:24:20|234.16|232.56|234.78|233.18|234.78|233.18|234.16|232.56|0
1645194270000|2022-02-18 14:24:30|234.94|233.34|235.41|233.81|235.41|233.81|234.94|233.34|0
1645194280000|2022-02-18 14:24:40|235.57|233.97|235.73|234.13|235.73|234.13|235.57|233.97|0
1645194290000|2022-02-18 14:24:50|235.65|234.05|235.57|233.97|235.73|234.13|235.57|233.97|0
1645194300000|2022-02-18 14:25:00|236.2|234.6|237.94|236.34|237.94|236.34|236.2|234.6|0
1645194310000|2022-02-18 14:25:10|238.57|236.97|238.25|236.65|238.57|236.97|238.25|236.65|0
1645194320000|2022-02-18 14:25:20|238.57|236.97|238.25|236.65|238.57|236.97|238.25|236.65|0
1645194330000|2022-02-18 14:25:30|238.09|236.49|238.73|237.13|238.73|237.13|238.09|236.49|0
1645194340000|2022-02-18 14:25:40|238.89|237.29|239.04|237.44|239.04|237.44|238.73|237.13|0
1645194350000|2022-02-18 14:25:50|238.73|237.13|237.78|236.18|238.73|237.13|237.78|236.18|0
1645194360000|2022-02-18 14:26:00|237.46|235.86|237.62|236.02|237.93|236.33|237.46|235.86|0
1645194370000|2022-02-18 14:26:10|237.85|236.25|236.67|235.07|237.85|236.25|236.67|235.07|0
1645194380000|2022-02-18 14:26:20|236.51|234.91|236.75|235.15|237.14|235.54|236.51|234.91|0
1645194390000|2022-02-18 14:26:30|236.83|235.23|236.59|234.99|236.99|235.39|236.59|234.99|0
1645194400000|2022-02-18 14:26:40|236.36|234.76|236.51|234.91|236.51|234.91|236.36|234.76|0
1645194410000|2022-02-18 14:26:50|236.36|234.76|236.2|234.6|236.36|234.76|236.04|234.44|0
1645194420000|2022-02-18 14:27:00|236.67|235.07|236.35|234.75|236.67|235.07|236.35|234.75|0
1645194430000|2022-02-18 14:27:10|236.51|234.91|236.59|234.99|236.67|235.07|236.51|234.91|0
1645194440000|2022-02-18 14:27:20|236.67|235.07|236.83|235.23|236.83|235.23|236.67|235.07|0
1645194450000|2022-02-18 14:27:30|237.38|235.78|236.99|235.39|237.38|235.78|236.83|235.23|0
1645194460000|2022-02-18 14:27:40|237.62|236.02|236.2|234.6|237.62|236.02|236.2|234.6|0
1645194470000|2022-02-18 14:27:50|235.72|234.12|236.2|234.6|236.2|234.6|234.94|233.34|0
1645194480000|2022-02-18 14:28:00|236.67|235.07|238.09|236.49|238.09|236.49|236.67|235.07|0
1645194490000|2022-02-18 14:28:10|236.74|235.14|237.14|235.54|237.14|235.54|236.04|234.44|0
1645194500000|2022-02-18 14:28:20|236.67|235.07|236.35|234.75|236.67|235.07|236.04|234.44|0
1645194510000|2022-02-18 14:28:30|236.98|235.38|236.67|235.07|237.22|235.62|236.67|235.07|0
1645194520000|2022-02-18 14:28:40|236.83|235.23|236.98|235.38|237.14|235.54|236.83|235.23|0
1645194530000|2022-02-18 14:28:50|237.46|235.86|237.62|236.02|237.62|236.02|236.98|235.38|0
1645194540000|2022-02-18 14:29:00|237.93|236.33|237.62|236.02|237.93|236.33|237.62|236.02|0
1645194550000|2022-02-18 14:29:10|237.46|235.86|237.62|236.02|237.62|236.02|237.3|235.7|0
1645194560000|2022-02-18 14:29:20|237.3|235.7|237.77|236.17|237.77|236.17|237.3|235.7|0
1645194570000|2022-02-18 14:29:30|237.62|236.02|238.56|236.96|238.56|236.96|237.62|236.02|0
1645194580000|2022-02-18 14:29:40|238.41|236.81|239.52|237.92|239.52|237.92|238.41|236.81|0
1645194590000|2022-02-18 14:29:50|239.83|238.23|240.47|238.87|240.54|238.94|239.83|238.23|0
1645194600000|2022-02-18 14:30:00|239.52|237.92|239.99|238.39|239.99|238.39|239.52|237.92|0
1645194610000|2022-02-18 14:30:10|240.63|239.03|240.07|238.47|240.63|239.03|239.83|238.23|0
1645194620000|2022-02-18 14:30:20|239.67|238.07|239.83|238.23|239.83|238.23|239.51|237.91|0
1645194630000|2022-02-18 14:30:30|239.99|238.39|241.1|239.5|241.1|239.5|239.36|237.76|0
1645194640000|2022-02-18 14:30:40|241.82|240.22|242.06|240.46|242.06|240.46|241.02|239.42|0
1645194650000|2022-02-18 14:30:50|241.74|240.14|240.63|239.03|241.9|240.3|240.63|239.03|0
1645194660000|2022-02-18 14:31:00|241.58|239.98|242.38|240.78|242.38|240.78|241.42|239.82|0
1645194670000|2022-02-18 14:31:10|242.22|240.62|240.47|238.87|242.22|240.62|240.47|238.87|0
1645194680000|2022-02-18 14:31:20|240.15|238.55|241.74|240.14|241.74|240.14|240.15|238.55|0
1645194690000|2022-02-18 14:31:30|242.06|240.46|241.42|239.82|242.22|240.62|241.42|239.82|0
1645194700000|2022-02-18 14:31:40|241.9|240.3|242.7|241.1|242.7|241.1|241.9|240.3|0
1645194710000|2022-02-18 14:31:50|242.06|240.46|241.74|240.14|242.54|240.94|241.74|240.14|0
1645194720000|2022-02-18 14:32:00|241.26|239.66|240.78|239.18|241.26|239.66|240.78|239.18|0
1645194730000|2022-02-18 14:32:10|241.58|239.98|241.74|240.14|242.22|240.62|241.58|239.98|0
1645194740000|2022-02-18 14:32:20|241.58|239.98|241.18|239.58|241.74|240.14|241.18|239.58|0
1645194750000|2022-02-18 14:32:30|241.9|240.3|241.42|239.82|241.9|240.3|241.26|239.66|0
1645194760000|2022-02-18 14:32:40|241.58|239.98|241.42|239.82|241.58|239.98|241.18|239.58|0
1645194770000|2022-02-18 14:32:50|241.74|240.14|240.94|239.34|241.74|240.14|240.94|239.34|0
1645194780000|2022-02-18 14:33:00|240.31|238.71|240.94|239.34|240.94|239.34|240.31|238.71|0
1645194790000|2022-02-18 14:33:10|239.83|238.23|239.51|237.91|239.83|238.23|239.35|237.75|0
1645194800000|2022-02-18 14:33:20|238.72|237.12|238.4|236.8|238.72|237.12|238.24|236.64|0
1645194810000|2022-02-18 14:33:30|239.35|237.75|239.11|237.51|239.51|237.91|239.11|237.51|0
1645194820000|2022-02-18 14:33:40|239.04|237.44|239.27|237.67|239.27|237.67|238.88|237.28|0
1645194830000|2022-02-18 14:33:50|238.72|237.12|239.04|237.44|239.67|238.07|238.72|237.12|0
1645194840000|2022-02-18 14:34:00|239.19|237.59|239.67|238.07|239.67|238.07|239.19|237.59|0
1645194850000|2022-02-18 14:34:10|239.35|237.75|238.72|237.12|239.51|237.91|238.72|237.12|0
1645194860000|2022-02-18 14:34:20|238.16|236.56|238.56|236.96|238.88|237.28|238.08|236.48|0
1645194870000|2022-02-18 14:34:30|238.08|236.48|237.77|236.17|238.08|236.48|237.77|236.17|0
1645194880000|2022-02-18 14:34:40|238.08|236.48|237.45|235.85|238.08|236.48|237.45|235.85|0
1645194890000|2022-02-18 14:34:50|236.98|235.38|236.66|235.06|237.14|235.54|236.66|235.06|0
1645194900000|2022-02-18 14:35:00|236.35|234.75|236.19|234.59|236.5|234.9|236.19|234.59|0
1645194910000|2022-02-18 14:35:10|235.87|234.27|235.56|233.96|235.87|234.27|235.56|233.96|0
1645194920000|2022-02-18 14:35:20|235.4|233.8|234.77|233.17|235.4|233.8|234.77|233.17|0
1645194930000|2022-02-18 14:35:30|235.16|233.56|236.35|234.75|236.35|234.75|235.16|233.56|0
1645194940000|2022-02-18 14:35:40|235.87|234.27|234.77|233.17|235.87|234.27|234.77|233.17|0
1645194950000|2022-02-18 14:35:50|234.62|233.02|233.67|232.07|234.62|233.02|233.67|232.07|0
1645194960000|2022-02-18 14:36:00|234.46|232.86|234.62|233.02|234.62|233.02|233.99|232.39|0
1645194970000|2022-02-18 14:36:10|234.77|233.17|234.46|232.86|234.93|233.33|234.46|232.86|0
1645194980000|2022-02-18 14:36:20|233.99|232.39|233.52|231.92|233.99|232.39|233.52|231.92|0
1645194990000|2022-02-18 14:36:30|233.36|231.76|234.46|232.86|234.46|232.86|233.36|231.76|0
1645195000000|2022-02-18 14:36:40|234.3|232.7|234.3|232.7|234.61|233.01|234.3|232.7|0
1645195010000|2022-02-18 14:36:50|235.09|233.49|236.03|234.43|236.03|234.43|235.09|233.49|0
1645195020000|2022-02-18 14:37:00|235.87|234.27|237.13|235.53|237.13|235.53|235.87|234.27|0
1645195030000|2022-02-18 14:37:10|236.19|234.59|237.05|235.45|237.05|235.45|236.19|234.59|0
1645195040000|2022-02-18 14:37:20|237.29|235.69|237.92|236.32|237.92|236.32|236.66|235.06|0
1645195050000|2022-02-18 14:37:30|238|236.4|239.19|237.59|239.19|237.59|238|236.4|0
1645195060000|2022-02-18 14:37:40|238.87|237.27|238.71|237.11|239.11|237.51|238.56|236.96|0
1645195070000|2022-02-18 14:37:50|238.56|236.96|238.24|236.64|238.71|237.11|238.24|236.64|0
1645195080000|2022-02-18 14:38:00|238.56|236.96|239.19|237.59|239.19|237.59|238.56|236.96|0
1645195090000|2022-02-18 14:38:10|239.35|237.75|240.3|238.7|240.3|238.7|239.35|237.75|0
1645195100000|2022-02-18 14:38:20|240.46|238.86|242.05|240.45|242.05|240.45|240.46|238.86|0
1645195110000|2022-02-18 14:38:30|240.78|239.18|240.14|238.54|241.1|239.5|240.14|238.54|0
1645195120000|2022-02-18 14:38:40|240.22|238.62|239.82|238.22|240.22|238.62|239.82|238.22|0
1645195130000|2022-02-18 14:38:50|239.35|237.75|239.82|238.22|239.82|238.22|239.35|237.75|0
1645195140000|2022-02-18 14:39:00|239.66|238.06|239.35|237.75|239.82|238.22|239.35|237.75|0
1645195150000|2022-02-18 14:39:10|239.66|238.06|239.66|238.06|239.66|238.06|239.51|237.91|0
1645195160000|2022-02-18 14:39:20|239.03|237.43|239.51|237.91|239.51|237.91|238.87|237.27|0
1645195170000|2022-02-18 14:39:30|239.82|238.22|238.79|237.19|239.82|238.22|238.79|237.19|0
1645195180000|2022-02-18 14:39:40|239.03|237.43|238.55|236.95|239.11|237.51|238.55|236.95|0
1645195190000|2022-02-18 14:39:50|238.4|236.8|239.03|237.43|239.03|237.43|238.4|236.8|0
1645195200000|2022-02-18 14:40:00|238.71|237.11|238.08|236.48|238.71|237.11|238.08|236.48|0
1645195210000|2022-02-18 14:40:10|237.6|236|238.71|237.11|238.71|237.11|237.45|235.85|0
1645195220000|2022-02-18 14:40:20|237.76|236.16|238.31|236.71|238.31|236.71|237.76|236.16|0
1645195230000|2022-02-18 14:40:30|238.4|236.8|237.92|236.32|238.4|236.8|237.92|236.32|0
1645195240000|2022-02-18 14:40:40|237.76|236.16|237.6|236|238.24|236.64|237.6|236|0
1645195250000|2022-02-18 14:40:50|237.76|236.16|237.05|235.45|237.92|236.32|237.05|235.45|0
1645195260000|2022-02-18 14:41:00|237.13|235.53|236.03|234.43|237.45|235.85|236.03|234.43|0
1645195270000|2022-02-18 14:41:10|235.4|233.8|235.08|233.48|235.71|234.11|235.08|233.48|0
1645195280000|2022-02-18 14:41:20|234.61|233.01|234.14|232.54|234.61|233.01|234.14|232.54|0
1645195290000|2022-02-18 14:41:30|233.83|232.23|233.67|232.07|234.3|232.7|233.67|232.07|0
1645195300000|2022-02-18 14:41:40|233.36|231.76|233.04|231.44|233.36|231.76|233.04|231.44|0
1645195310000|2022-02-18 14:41:50|233.2|231.6|232.73|231.13|233.36|231.76|232.73|231.13|0
1645195320000|2022-02-18 14:42:00|232.57|230.97|231.64|230.04|232.57|230.97|231.64|230.04|0
1645195330000|2022-02-18 14:42:10|232.26|230.66|232.1|230.5|232.26|230.66|231.95|230.35|0
1645195340000|2022-02-18 14:42:20|232.26|230.66|232.1|230.5|232.26|230.66|232.1|230.5|0
1645195350000|2022-02-18 14:42:30|231.95|230.35|231.32|229.72|231.95|230.35|231.32|229.72|0
1645195360000|2022-02-18 14:42:40|231.64|230.04|233.2|231.6|233.2|231.6|231.64|230.04|0
1645195370000|2022-02-18 14:42:50|233.67|232.07|232.89|231.29|233.67|232.07|232.89|231.29|0
1645195380000|2022-02-18 14:43:00|233.04|231.44|233.2|231.6|233.51|231.91|233.04|231.44|0
1645195390000|2022-02-18 14:43:10|232.88|231.28|232.73|231.13|233.67|232.07|232.73|231.13|0
1645195400000|2022-02-18 14:43:20|232.57|230.97|233.98|232.38|233.98|232.38|232.57|230.97|0
1645195410000|2022-02-18 14:43:30|233.82|232.22|233.98|232.38|233.98|232.38|233.67|232.07|0
1645195420000|2022-02-18 14:43:40|232.73|231.13|232.88|231.28|232.88|231.28|232.42|230.82|0
1645195430000|2022-02-18 14:43:50|233.27|231.67|233.51|231.91|233.82|232.22|233.27|231.67|0
1645195440000|2022-02-18 14:44:00|233.35|231.75|233.04|231.44|233.43|231.83|233.04|231.44|0
1645195450000|2022-02-18 14:44:10|233.35|231.75|232.26|230.66|233.35|231.75|232.26|230.66|0
1645195460000|2022-02-18 14:44:20|232.57|230.97|233.67|232.07|233.67|232.07|232.57|230.97|0
1645195470000|2022-02-18 14:44:30|233.82|232.22|232.88|231.28|233.82|232.22|232.88|231.28|0
1645195480000|2022-02-18 14:44:40|232.57|230.97|232.26|230.66|232.88|231.28|232.26|230.66|0
1645195490000|2022-02-18 14:44:50|232.57|230.97|232.1|230.5|232.57|230.97|232.1|230.5|0
1645195500000|2022-02-18 14:45:00|231.79|230.19|231.63|230.03|231.95|230.35|231.63|230.03|0
1645195510000|2022-02-18 14:45:10|231.17|229.57|231.95|230.35|231.95|230.35|231.17|229.57|0
1645195520000|2022-02-18 14:45:20|232.26|230.66|232.57|230.97|232.57|230.97|232.1|230.5|0
1645195530000|2022-02-18 14:45:30|231.94|230.34|230.7|229.1|231.94|230.34|230.7|229.1|0
1645195540000|2022-02-18 14:45:40|231.48|229.88|232.57|230.97|232.57|230.97|231.48|229.88|0
1645195550000|2022-02-18 14:45:50|232.88|231.28|232.49|230.89|232.88|231.28|232.26|230.66|0
1645195560000|2022-02-18 14:46:00|231.94|230.34|232.41|230.81|232.57|230.97|231.94|230.34|0
1645195570000|2022-02-18 14:46:10|231.94|230.34|232.96|231.36|233.19|231.59|231.94|230.34|0
1645195580000|2022-02-18 14:46:20|233.11|231.51|232.41|230.81|233.11|231.51|232.41|230.81|0
1645195590000|2022-02-18 14:46:30|232.1|230.5|232.88|231.28|232.88|231.28|232.1|230.5|0
1645195600000|2022-02-18 14:46:40|233.04|231.44|232.41|230.81|233.35|231.75|232.41|230.81|0
1645195610000|2022-02-18 14:46:50|233.51|231.91|234.45|232.85|234.76|233.16|233.51|231.91|0
1645195620000|2022-02-18 14:47:00|233.66|232.06|233.19|231.59|233.82|232.22|233.19|231.59|0
1645195630000|2022-02-18 14:47:10|233.82|232.22|234.76|233.16|234.76|233.16|233.51|231.91|0
1645195640000|2022-02-18 14:47:20|235.08|233.48|235.39|233.79|235.39|233.79|234.92|233.32|0
1645195650000|2022-02-18 14:47:30|235.23|233.63|235.55|233.95|235.55|233.95|235.23|233.63|0
1645195660000|2022-02-18 14:47:40|235.39|233.79|237.28|235.68|237.28|235.68|235.39|233.79|0
1645195670000|2022-02-18 14:47:50|236.33|234.73|236.33|234.73|236.49|234.89|236.33|234.73|0
1645195680000|2022-02-18 14:48:00|235.86|234.26|236.49|234.89|236.65|235.05|235.86|234.26|0
1645195690000|2022-02-18 14:48:10|236.02|234.42|235.39|233.79|236.02|234.42|235.39|233.79|0
1645195700000|2022-02-18 14:48:20|235.7|234.1|234.6|233|235.7|234.1|234.6|233|0
1645195710000|2022-02-18 14:48:30|234.92|233.32|234.99|233.39|235.07|233.47|234.45|232.85|0
1645195720000|2022-02-18 14:48:40|235.7|234.1|236.33|234.73|236.33|234.73|235.7|234.1|0
1645195730000|2022-02-18 14:48:50|236.81|235.21|236.33|234.73|236.81|235.21|236.33|234.73|0
1645195740000|2022-02-18 14:49:00|235.7|234.1|236.17|234.57|236.33|234.73|235.7|234.1|0
1645195750000|2022-02-18 14:49:10|235.7|234.1|235.86|234.26|235.86|234.26|235.7|234.1|0
1645195760000|2022-02-18 14:49:20|235.54|233.94|235.7|234.1|235.7|234.1|235.23|233.63|0
1645195770000|2022-02-18 14:49:30|236.17|234.57|237.12|235.52|237.12|235.52|235.86|234.26|0
1645195780000|2022-02-18 14:49:40|236.96|235.36|236.96|235.36|237.12|235.52|236.96|235.36|0
1645195790000|2022-02-18 14:49:50|237.59|235.99|238.23|236.63|238.23|236.63|237.59|235.99|0
1645195800000|2022-02-18 14:50:00|238.39|236.79|239.49|237.89|239.49|237.89|238.39|236.79|0
1645195810000|2022-02-18 14:50:10|239.97|238.37|239.18|237.58|239.97|238.37|239.18|237.58|0
1645195820000|2022-02-18 14:50:20|239.02|237.42|239.34|237.74|239.97|238.37|239.02|237.42|0
1645195830000|2022-02-18 14:50:30|239.02|237.42|239.49|237.89|239.97|238.37|239.02|237.42|0
1645195840000|2022-02-18 14:50:40|239.34|237.74|238.86|237.26|239.49|237.89|238.86|237.26|0
1645195850000|2022-02-18 14:50:50|239.02|237.42|239.34|237.74|239.34|237.74|239.02|237.42|0
1645195860000|2022-02-18 14:51:00|239.65|238.05|239.02|237.42|239.81|238.21|239.02|237.42|0
1645195870000|2022-02-18 14:51:10|240.13|238.53|240.61|239.01|240.61|239.01|239.65|238.05|0
1645195880000|2022-02-18 14:51:20|240.36|238.76|240.45|238.85|240.76|239.16|240.36|238.76|0
1645195890000|2022-02-18 14:51:30|240.92|239.32|239.97|238.37|240.92|239.32|239.97|238.37|0
1645195900000|2022-02-18 14:51:40|240.29|238.69|239.97|238.37|240.29|238.69|239.97|238.37|0
1645195910000|2022-02-18 14:51:50|239.33|237.73|239.81|238.21|239.81|238.21|239.33|237.73|0
1645195920000|2022-02-18 14:52:00|239.02|237.42|238.38|236.78|239.41|237.81|238.38|236.78|0
1645195930000|2022-02-18 14:52:10|239.02|237.42|238.7|237.1|239.02|237.42|238.54|236.94|0
1645195940000|2022-02-18 14:52:20|239.02|237.42|238.46|236.86|239.02|237.42|238.22|236.62|0
1645195950000|2022-02-18 14:52:30|239.17|237.57|240.13|238.53|240.13|238.53|239.17|237.57|0
1645195960000|2022-02-18 14:52:40|240.45|238.85|240.76|239.16|240.76|239.16|239.97|238.37|0
1645195970000|2022-02-18 14:52:50|240.45|238.85|240.68|239.08|240.68|239.08|240.45|238.85|0
1645195980000|2022-02-18 14:53:00|240.92|239.32|241.56|239.96|241.72|240.12|240.92|239.32|0
1645195990000|2022-02-18 14:53:10|241.88|240.28|242.04|240.44|242.04|240.44|241.72|240.12|0
1645196000000|2022-02-18 14:53:20|242.36|240.76|242.52|240.92|242.52|240.92|242.36|240.76|0
1645196010000|2022-02-18 14:53:30|242.84|241.24|243.64|242.04|243.64|242.04|242.84|241.24|0
1645196020000|2022-02-18 14:53:40|243.8|242.2|244.28|242.68|244.28|242.68|243.8|242.2|0
1645196030000|2022-02-18 14:53:50|244.12|242.52|245.08|243.48|245.24|243.64|244.12|242.52|0
1645196040000|2022-02-18 14:54:00|245.56|243.96|244.44|242.84|245.56|243.96|244.44|242.84|0
1645196050000|2022-02-18 14:54:10|244.28|242.68|244.44|242.84|244.44|242.84|243.8|242.2|0
1645196060000|2022-02-18 14:54:20|243.87|242.27|243.64|242.04|244.12|242.52|243.64|242.04|0
1645196070000|2022-02-18 14:54:30|244.19|242.59|244.28|242.68|244.6|243|244.19|242.59|0
1645196080000|2022-02-18 14:54:40|244.44|242.84|244.92|243.32|244.92|243.32|244.44|242.84|0
1645196090000|2022-02-18 14:54:50|245.24|243.64|246.36|244.76|246.53|244.93|245.24|243.64|0
1645196100000|2022-02-18 14:55:00|246.53|244.93|247.82|246.22|247.82|246.22|246.53|244.93|0
1645196110000|2022-02-18 14:55:10|247.89|246.29|246.85|245.25|247.89|246.29|246.85|245.25|0
1645196120000|2022-02-18 14:55:20|246.69|245.09|245.72|244.12|246.69|245.09|245.72|244.12|0
1645196130000|2022-02-18 14:55:30|245.24|243.64|245.24|243.64|245.4|243.8|245.24|243.64|0
1645196140000|2022-02-18 14:55:40|244.92|243.32|244.99|243.39|245.31|243.71|244.76|243.16|0
1645196150000|2022-02-18 14:55:50|245.24|243.64|245.64|244.04|245.64|244.04|245.24|243.64|0
1645196160000|2022-02-18 14:56:00|245.56|243.96|245.31|243.71|246.36|244.76|245.31|243.71|0
1645196170000|2022-02-18 14:56:10|245.24|243.64|246.2|244.6|246.2|244.6|245.24|243.64|0
1645196180000|2022-02-18 14:56:20|247.01|245.41|247.17|245.57|247.17|245.57|247.01|245.41|0
1645196190000|2022-02-18 14:56:30|246.52|244.92|246.2|244.6|246.85|245.25|246.2|244.6|0
1645196200000|2022-02-18 14:56:40|246.52|244.92|245.88|244.28|246.52|244.92|245.88|244.28|0
1645196210000|2022-02-18 14:56:50|246.85|245.25|246.36|244.76|246.85|245.25|246.36|244.76|0
1645196220000|2022-02-18 14:57:00|246.52|244.92|247.17|245.57|247.17|245.57|246.52|244.92|0
1645196230000|2022-02-18 14:57:10|247.49|245.89|246.85|245.25|247.49|245.89|246.85|245.25|0
1645196240000|2022-02-18 14:57:20|247.33|245.73|246.52|244.92|247.33|245.73|246.52|244.92|0
1645196250000|2022-02-18 14:57:30|246.36|244.76|246.36|244.76|246.36|244.76|246.04|244.44|0
1645196260000|2022-02-18 14:57:40|246.2|244.6|246.36|244.76|246.36|244.76|246.04|244.44|0
1645196270000|2022-02-18 14:57:50|246.2|244.6|246.84|245.24|247.01|245.41|246.2|244.6|0
1645196280000|2022-02-18 14:58:00|246.2|244.6|245.72|244.12|246.2|244.6|245.72|244.12|0
1645196290000|2022-02-18 14:58:10|245.88|244.28|245.72|244.12|245.88|244.28|245.72|244.12|0
1645196300000|2022-02-18 14:58:20|246.04|244.44|246.2|244.6|246.68|245.08|246.04|244.44|0
1645196310000|2022-02-18 14:58:30|246.36|244.76|245.96|244.36|246.36|244.76|245.96|244.36|0
1645196320000|2022-02-18 14:58:40|245.88|244.28|245.4|243.8|245.88|244.28|245.4|243.8|0
1645196330000|2022-02-18 14:58:50|245.56|243.96|245.23|243.63|245.72|244.12|245.23|243.63|0
1645196340000|2022-02-18 14:59:00|245.72|244.12|245.07|243.47|245.72|244.12|245.07|243.47|0
1645196350000|2022-02-18 14:59:10|244.91|243.31|245.47|243.87|245.47|243.87|244.75|243.15|0
1645196360000|2022-02-18 14:59:20|245.23|243.63|245.72|244.12|245.88|244.28|245.23|243.63|0
1645196370000|2022-02-18 14:59:30|246.12|244.52|245.95|244.35|246.12|244.52|245.95|244.35|0
1645196380000|2022-02-18 14:59:40|245.88|244.28|246.68|245.08|246.68|245.08|245.88|244.28|0
1645196390000|2022-02-18 14:59:50|246.52|244.92|246.28|244.68|246.52|244.92|246.11|244.51|0
1645196400000|2022-02-18 15:00:00|245.95|244.35|245.63|244.03|246.28|244.68|245.47|243.87|0
1645196410000|2022-02-18 15:00:10|245.15|243.55|245.88|244.28|245.88|244.28|244.99|243.39|0
1645196420000|2022-02-18 15:00:20|246.84|245.24|246.52|244.92|246.84|245.24|245.72|244.12|0
1645196430000|2022-02-18 15:00:30|245.95|244.35|245.39|243.79|246.04|244.44|245.39|243.79|0
1645196440000|2022-02-18 15:00:40|245.07|243.47|244.75|243.15|245.23|243.63|244.59|242.99|0
1645196450000|2022-02-18 15:00:50|244.83|243.23|244.27|242.67|244.83|243.23|244.27|242.67|0
1645196460000|2022-02-18 15:01:00|244.59|242.99|244.27|242.67|244.59|242.99|243.87|242.27|0
1645196470000|2022-02-18 15:01:10|244.11|242.51|244.11|242.51|244.43|242.83|244.11|242.51|0
1645196480000|2022-02-18 15:01:20|244.27|242.67|243.7|242.1|244.27|242.67|243.7|242.1|0
1645196490000|2022-02-18 15:01:30|243.95|242.35|244.27|242.67|244.27|242.67|243.95|242.35|0
1645196500000|2022-02-18 15:01:40|244.75|243.15|244.43|242.83|244.91|243.31|244.43|242.83|0
1645196510000|2022-02-18 15:01:50|244.27|242.67|243.31|241.71|244.27|242.67|243.31|241.71|0
1645196520000|2022-02-18 15:02:00|242.99|241.39|242.67|241.07|243.31|241.71|242.67|241.07|0
1645196530000|2022-02-18 15:02:10|242.83|241.23|242.51|240.91|242.83|241.23|242.35|240.75|0
1645196540000|2022-02-18 15:02:20|242.67|241.07|242.67|241.07|242.83|241.23|242.19|240.59|0
1645196550000|2022-02-18 15:02:30|242.35|240.75|242.03|240.43|242.35|240.75|241.55|239.95|0
1645196560000|2022-02-18 15:02:40|242.26|240.66|243.31|241.71|243.31|241.71|242.26|240.66|0
1645196570000|2022-02-18 15:02:50|243.63|242.03|243.63|242.03|243.7|242.1|243.22|241.62|0
1645196580000|2022-02-18 15:03:00|243.79|242.19|243.95|242.35|243.95|242.35|243.79|242.19|0
1645196590000|2022-02-18 15:03:10|244.91|243.31|245.07|243.47|245.07|243.47|244.91|243.31|0
1645196600000|2022-02-18 15:03:20|244.75|243.15|243.95|242.35|244.75|243.15|243.95|242.35|0
1645196610000|2022-02-18 15:03:30|244.11|242.51|244.43|242.83|244.75|243.15|244.11|242.51|0
1645196620000|2022-02-18 15:03:40|244.18|242.58|243.63|242.03|244.59|242.99|243.63|242.03|0
1645196630000|2022-02-18 15:03:50|243.95|242.35|242.35|240.75|243.95|242.35|242.35|240.75|0
1645196640000|2022-02-18 15:04:00|242.51|240.91|242.58|240.98|242.58|240.98|242.19|240.59|0
1645196650000|2022-02-18 15:04:10|243.47|241.87|244.11|242.51|244.11|242.51|243.31|241.71|0
1645196660000|2022-02-18 15:04:20|244.27|242.67|243.95|242.35|244.27|242.67|243.95|242.35|0
1645196670000|2022-02-18 15:04:30|244.11|242.51|243.62|242.02|244.11|242.51|243.62|242.02|0
1645196680000|2022-02-18 15:04:40|243.46|241.86|243.62|242.02|243.62|242.02|243.14|241.54|0
1645196690000|2022-02-18 15:04:50|243.7|242.1|243.3|241.7|243.7|242.1|243.3|241.7|0
1645196700000|2022-02-18 15:05:00|244.11|242.51|243.94|242.34|244.27|242.67|243.94|242.34|0
1645196710000|2022-02-18 15:05:10|244.11|242.51|244.59|242.99|244.66|243.06|244.11|242.51|0
1645196720000|2022-02-18 15:05:20|244.75|243.15|244.27|242.67|244.75|243.15|244.27|242.67|0
1645196730000|2022-02-18 15:05:30|243.78|242.18|243.3|241.7|243.78|242.18|243.14|241.54|0
1645196740000|2022-02-18 15:05:40|243.94|242.34|244.43|242.83|244.59|242.99|243.94|242.34|0
1645196750000|2022-02-18 15:05:50|243.94|242.34|243.62|242.02|243.94|242.34|243.62|242.02|0
1645196760000|2022-02-18 15:06:00|244.1|242.5|244.26|242.66|244.26|242.66|244.1|242.5|0
1645196770000|2022-02-18 15:06:10|244.59|242.99|244.91|243.31|244.91|243.31|244.34|242.74|0
1645196780000|2022-02-18 15:06:20|244.59|242.99|245.23|243.63|245.55|243.95|244.59|242.99|0
1645196790000|2022-02-18 15:06:30|245.07|243.47|245.07|243.47|245.55|243.95|245.07|243.47|0
1645196800000|2022-02-18 15:06:40|244.91|243.31|244.26|242.66|245.07|243.47|244.26|242.66|0
1645196810000|2022-02-18 15:06:50|244.58|242.98|244.58|242.98|244.98|243.38|244.58|242.98|0
1645196820000|2022-02-18 15:07:00|243.78|242.18|244.91|243.31|244.91|243.31|243.78|242.18|0
1645196830000|2022-02-18 15:07:10|243.94|242.34|243.7|242.1|243.94|242.34|243.7|242.1|0
1645196840000|2022-02-18 15:07:20|243.54|241.94|244.42|242.82|244.42|242.82|243.54|241.94|0
1645196850000|2022-02-18 15:07:30|244.66|243.06|242.98|241.38|244.66|243.06|242.98|241.38|0
1645196860000|2022-02-18 15:07:40|241.86|240.26|241.7|240.1|241.86|240.26|241.7|240.1|0
1645196870000|2022-02-18 15:07:50|242.02|240.42|241.54|239.94|242.02|240.42|241.54|239.94|0
1645196880000|2022-02-18 15:08:00|241.7|240.1|241.39|239.79|241.7|240.1|241.23|239.63|0
1645196890000|2022-02-18 15:08:10|241.7|240.1|241.86|240.26|241.86|240.26|241.7|240.1|0
1645196900000|2022-02-18 15:08:20|241.7|240.1|242.66|241.06|242.66|241.06|241.7|240.1|0
1645196910000|2022-02-18 15:08:30|242.82|241.22|242.98|241.38|243.14|241.54|242.82|241.22|0
1645196920000|2022-02-18 15:08:40|242.5|240.9|242.34|240.74|242.5|240.9|242.02|240.42|0
1645196930000|2022-02-18 15:08:50|242.18|240.58|241.7|240.1|242.18|240.58|241.7|240.1|0
1645196940000|2022-02-18 15:09:00|241.38|239.78|241.46|239.86|241.54|239.94|241.23|239.63|0
1645196950000|2022-02-18 15:09:10|241.54|239.94|241.86|240.26|242.18|240.58|241.54|239.94|0
1645196960000|2022-02-18 15:09:20|241.7|240.1|241.54|239.94|241.86|240.26|241.54|239.94|0
1645196970000|2022-02-18 15:09:30|241.7|240.1|242.82|241.22|242.82|241.22|241.7|240.1|0
1645196980000|2022-02-18 15:09:40|242.34|240.74|241.86|240.26|242.34|240.74|241.7|240.1|0
1645196990000|2022-02-18 15:09:50|241.7|240.1|242.1|240.5|242.18|240.58|241.7|240.1|0
1645197000000|2022-02-18 15:10:00|241.7|240.1|242.34|240.74|242.34|240.74|241.7|240.1|0
1645197010000|2022-02-18 15:10:10|242.5|240.9|242.5|240.9|242.5|240.9|242.18|240.58|0
1645197020000|2022-02-18 15:10:20|243.06|241.46|243.06|241.46|243.06|241.46|243.06|241.46|0
1645197030000|2022-02-18 15:10:30|243.14|241.54|242.18|240.58|243.46|241.86|242.18|240.58|0
1645197040000|2022-02-18 15:10:40|242.5|240.9|243.14|241.54|243.14|241.54|242.5|240.9|0
1645197050000|2022-02-18 15:10:50|243.54|241.94|244.42|242.82|244.42|242.82|243.54|241.94|0
1645197060000|2022-02-18 15:11:00|244.1|242.5|243.38|241.78|244.26|242.66|243.38|241.78|0
1645197070000|2022-02-18 15:11:10|242.98|241.38|243.14|241.54|243.22|241.62|242.98|241.38|0
1645197080000|2022-02-18 15:11:20|242.98|241.38|243.46|241.86|243.46|241.86|242.66|241.06|0
1645197090000|2022-02-18 15:11:30|243.78|242.18|242.82|241.22|243.78|242.18|242.82|241.22|0
1645197100000|2022-02-18 15:11:40|242.66|241.06|241.54|239.94|242.66|241.06|241.54|239.94|0
1645197110000|2022-02-18 15:11:50|240.9|239.3|241.06|239.46|241.06|239.46|240.74|239.14|0
1645197120000|2022-02-18 15:12:00|240.74|239.14|240.66|239.06|240.9|239.3|240.58|238.98|0
1645197130000|2022-02-18 15:12:10|240.58|238.98|239.15|237.55|240.58|238.98|239.15|237.55|0
1645197140000|2022-02-18 15:12:20|239.47|237.87|240.02|238.42|240.02|238.42|239.31|237.71|0
1645197150000|2022-02-18 15:12:30|239.79|238.19|240.27|238.67|240.43|238.83|239.79|238.19|0
1645197160000|2022-02-18 15:12:40|239.47|237.87|238.91|237.31|239.47|237.87|238.91|237.31|0
1645197170000|2022-02-18 15:12:50|239|237.4|239.31|237.71|239.31|237.71|239|237.4|0
1645197180000|2022-02-18 15:13:00|239.07|237.47|239|237.4|239.23|237.63|239|237.4|0
1645197190000|2022-02-18 15:13:10|238.68|237.08|238.52|236.92|238.68|237.08|238.36|236.76|0
1645197200000|2022-02-18 15:13:20|238.68|237.08|238.68|237.08|238.68|237.08|238.52|236.92|0
1645197210000|2022-02-18 15:13:30|239|237.4|239.63|238.03|239.63|238.03|239|237.4|0
1645197220000|2022-02-18 15:13:40|239.31|237.71|239.63|238.03|239.63|238.03|239.31|237.71|0
1645197230000|2022-02-18 15:13:50|239.31|237.71|239.31|237.71|239.47|237.87|239.15|237.55|0
1645197240000|2022-02-18 15:14:00|239.63|238.03|239.71|238.11|240.26|238.66|239.63|238.03|0
1645197250000|2022-02-18 15:14:10|239.63|238.03|239.55|237.95|239.63|238.03|239.15|237.55|0
1645197260000|2022-02-18 15:14:20|239.79|238.19|240.34|238.74|240.42|238.82|239.79|238.19|0
1645197270000|2022-02-18 15:14:30|240.26|238.66|241.86|240.26|241.86|240.26|240.26|238.66|0
1645197280000|2022-02-18 15:14:40|242.18|240.58|241.7|240.1|242.18|240.58|241.7|240.1|0
1645197290000|2022-02-18 15:14:50|241.61|240.01|241.86|240.26|241.86|240.26|241.54|239.94|0
1645197300000|2022-02-18 15:15:00|241.7|240.1|242.18|240.58|242.18|240.58|241.7|240.1|0
1645197310000|2022-02-18 15:15:10|242.65|241.05|242.97|241.37|242.97|241.37|242.02|240.42|0
1645197320000|2022-02-18 15:15:20|243.93|242.33|246.18|244.58|246.18|244.58|243.93|242.33|0
1645197330000|2022-02-18 15:15:30|245.7|244.1|246.34|244.74|246.34|244.74|245.7|244.1|0
1645197340000|2022-02-18 15:15:40|247.31|245.71|247.47|245.87|247.63|246.03|247.31|245.71|0
1645197350000|2022-02-18 15:15:50|247.31|245.71|247.15|245.55|247.47|245.87|247.15|245.55|0
1645197360000|2022-02-18 15:16:00|246.67|245.07|246.67|245.07|246.99|245.39|246.67|245.07|0
1645197370000|2022-02-18 15:16:10|246.5|244.9|246.02|244.42|246.5|244.9|246.02|244.42|0
1645197380000|2022-02-18 15:16:20|245.94|244.34|246.34|244.74|246.34|244.74|245.7|244.1|0
1645197390000|2022-02-18 15:16:30|245.7|244.1|245.06|243.46|245.7|244.1|245.06|243.46|0
1645197400000|2022-02-18 15:16:40|244.17|242.57|242.97|241.37|244.17|242.57|242.97|241.37|0
1645197410000|2022-02-18 15:16:50|243.13|241.53|241.85|240.25|243.13|241.53|241.85|240.25|0
1645197420000|2022-02-18 15:17:00|242.01|240.41|241.38|239.78|242.17|240.57|241.38|239.78|0
1645197430000|2022-02-18 15:17:10|241.06|239.46|241.69|240.09|241.69|240.09|241.06|239.46|0
1645197440000|2022-02-18 15:17:20|241.22|239.62|241.53|239.93|241.54|239.94|241.22|239.62|0
1645197450000|2022-02-18 15:17:30|242.01|240.41|241.85|240.25|242.01|240.41|241.69|240.09|0
1645197460000|2022-02-18 15:17:40|242.49|240.89|242.01|240.41|242.49|240.89|242.01|240.41|0
1645197470000|2022-02-18 15:17:50|241.85|240.25|242.33|240.73|242.33|240.73|241.69|240.09|0
1645197480000|2022-02-18 15:18:00|241.85|240.25|242.17|240.57|242.33|240.73|241.85|240.25|0
1645197490000|2022-02-18 15:18:10|241.37|239.77|241.22|239.62|242.17|240.57|241.22|239.62|0
1645197500000|2022-02-18 15:18:20|241.61|240.01|241.69|240.09|241.69|240.09|241.53|239.93|0
1645197510000|2022-02-18 15:18:30|241.37|239.77|241.69|240.09|241.69|240.09|241.37|239.77|0
1645197520000|2022-02-18 15:18:40|241.85|240.25|241.85|240.25|242.09|240.49|241.85|240.25|0
1645197530000|2022-02-18 15:18:50|241.06|239.46|241.06|239.46|241.06|239.46|240.74|239.14|0
1645197540000|2022-02-18 15:19:00|240.9|239.3|240.1|238.5|240.9|239.3|240.1|238.5|0
1645197550000|2022-02-18 15:19:10|239.62|238.02|240.1|238.5|240.26|238.66|239.62|238.02|0
1645197560000|2022-02-18 15:19:20|240.26|238.66|240.74|239.14|240.74|239.14|240.1|238.5|0
1645197570000|2022-02-18 15:19:30|240.97|239.37|240.58|238.98|240.97|239.37|240.58|238.98|0
1645197580000|2022-02-18 15:19:40|241.21|239.61|241.13|239.53|241.37|239.77|241.05|239.45|0
1645197590000|2022-02-18 15:19:50|240.74|239.14|241.85|240.25|241.85|240.25|240.74|239.14|0
1645197600000|2022-02-18 15:20:00|241.69|240.09|240.89|239.29|241.69|240.09|240.89|239.29|0
1645197610000|2022-02-18 15:20:10|241.37|239.77|240.81|239.21|241.53|239.93|240.81|239.21|0
1645197620000|2022-02-18 15:20:20|241.05|239.45|241.37|239.77|241.37|239.77|241.05|239.45|0
1645197630000|2022-02-18 15:20:30|241.21|239.61|241.37|239.77|241.53|239.93|241.21|239.61|0
1645197640000|2022-02-18 15:20:40|240.73|239.13|241.37|239.77|241.37|239.77|240.73|239.13|0
1645197650000|2022-02-18 15:20:50|241.53|239.93|241.69|240.09|241.69|240.09|241.37|239.77|0
1645197660000|2022-02-18 15:21:00|242.17|240.57|242.49|240.89|242.49|240.89|242.17|240.57|0
1645197670000|2022-02-18 15:21:10|241.69|240.09|241.53|239.93|241.69|240.09|241.37|239.77|0
1645197680000|2022-02-18 15:21:20|241.37|239.77|240.58|238.98|241.37|239.77|240.58|238.98|0
1645197690000|2022-02-18 15:21:30|240.73|239.13|240.73|239.13|240.73|239.13|240.42|238.82|0
1645197700000|2022-02-18 15:21:40|240.57|238.97|239.94|238.34|240.57|238.97|239.62|238.02|0
1645197710000|2022-02-18 15:21:50|239.62|238.02|238.9|237.3|239.62|238.02|238.67|237.07|0
1645197720000|2022-02-18 15:22:00|238.67|237.07|238.04|236.44|238.67|237.07|237.56|235.96|0
1645197730000|2022-02-18 15:22:10|238.51|236.91|238.51|236.91|238.67|237.07|238.51|236.91|0
1645197740000|2022-02-18 15:22:20|238.67|237.07|238.04|236.44|238.67|237.07|238.04|236.44|0
1645197750000|2022-02-18 15:22:30|238.35|236.75|238.51|236.91|238.51|236.91|238.19|236.59|0
1645197760000|2022-02-18 15:22:40|238.83|237.23|238.19|236.59|238.83|237.23|238.19|236.59|0
1645197770000|2022-02-18 15:22:50|238.04|236.44|237.16|235.56|238.04|236.44|236.93|235.33|0
1645197780000|2022-02-18 15:23:00|237.4|235.8|237.88|236.28|237.88|236.28|237.4|235.8|0
1645197790000|2022-02-18 15:23:10|238.19|236.59|237.56|235.96|238.19|236.59|237.56|235.96|0
1645197800000|2022-02-18 15:23:20|238.03|236.43|237.88|236.28|238.35|236.75|237.88|236.28|0
1645197810000|2022-02-18 15:23:30|237.56|235.96|237.09|235.49|237.56|235.96|237.09|235.49|0
1645197820000|2022-02-18 15:23:40|237.56|235.96|237.24|235.64|237.56|235.96|237.24|235.64|0
1645197830000|2022-02-18 15:23:50|237.88|236.28|238.03|236.43|238.19|236.59|237.72|236.12|0
1645197840000|2022-02-18 15:24:00|238.35|236.75|237.88|236.28|238.35|236.75|237.88|236.28|0
1645197850000|2022-02-18 15:24:10|237.09|235.49|237.09|235.49|237.09|235.49|237|235.4|0
1645197860000|2022-02-18 15:24:20|236.77|235.17|236.45|234.85|237.4|235.8|236.45|234.85|0
1645197870000|2022-02-18 15:24:30|236.61|235.01|236.77|235.17|236.77|235.17|236.61|235.01|0
1645197880000|2022-02-18 15:24:40|237.08|235.48|237.56|235.96|237.56|235.96|237.08|235.48|0
1645197890000|2022-02-18 15:24:50|237.72|236.12|237.4|235.8|238.03|236.43|237.4|235.8|0
1645197900000|2022-02-18 15:25:00|237.56|235.96|237.87|236.27|238.03|236.43|237.4|235.8|0
1645197910000|2022-02-18 15:25:10|237.56|235.96|238.19|236.59|238.19|236.59|237.56|235.96|0
1645197920000|2022-02-18 15:25:20|238.03|236.43|238.35|236.75|238.35|236.75|238.03|236.43|0
1645197930000|2022-02-18 15:25:30|238.51|236.91|237.87|236.27|238.51|236.91|237.87|236.27|0
1645197940000|2022-02-18 15:25:40|237.72|236.12|237.72|236.12|238.03|236.43|237.72|236.12|0
1645197950000|2022-02-18 15:25:50|237.56|235.96|237.48|235.88|237.56|235.96|237.48|235.88|0
1645197960000|2022-02-18 15:26:00|237.4|235.8|237.4|235.8|237.72|236.12|237.4|235.8|0
1645197970000|2022-02-18 15:26:10|237.56|235.96|237.4|235.8|237.56|235.96|237.4|235.8|0
1645197980000|2022-02-18 15:26:20|236.14|234.54|237.08|235.48|237.08|235.48|236.14|234.54|0
1645197990000|2022-02-18 15:26:30|237.56|235.96|237.71|236.11|238.19|236.59|237.56|235.96|0
1645198000000|2022-02-18 15:26:40|238.03|236.43|237.87|236.27|238.51|236.91|237.87|236.27|0
1645198010000|2022-02-18 15:26:50|238.03|236.43|238.51|236.91|238.51|236.91|238.03|236.43|0
1645198020000|2022-02-18 15:27:00|239.14|237.54|239.14|237.54|239.46|237.86|239.14|237.54|0
1645198030000|2022-02-18 15:27:10|239.46|237.86|238.98|237.38|239.62|238.02|238.98|237.38|0
1645198040000|2022-02-18 15:27:20|238.51|236.91|241.21|239.61|241.21|239.61|238.51|236.91|0
1645198050000|2022-02-18 15:27:30|241.05|239.45|240.26|238.66|241.05|239.45|240.26|238.66|0
1645198060000|2022-02-18 15:27:40|240.11|238.51|240.11|238.51|240.11|238.51|239.95|238.35|0
1645198070000|2022-02-18 15:27:50|239.95|238.35|240.11|238.51|240.11|238.51|239.47|237.87|0
1645198080000|2022-02-18 15:28:00|240.26|238.66|239.79|238.19|240.26|238.66|239.79|238.19|0
1645198090000|2022-02-18 15:28:10|239.63|238.03|239|237.4|239.63|238.03|239|237.4|0
1645198100000|2022-02-18 15:28:20|238.68|237.08|239|237.4|239|237.4|238.68|237.08|0
1645198110000|2022-02-18 15:28:30|238.84|237.24|238.68|237.08|238.84|237.24|238.53|236.93|0
1645198120000|2022-02-18 15:28:40|238.84|237.24|239|237.4|239.16|237.56|238.84|237.24|0
1645198130000|2022-02-18 15:28:50|239.31|237.71|238.84|237.24|239.31|237.71|238.84|237.24|0
1645198140000|2022-02-18 15:29:00|238.53|236.93|237.58|235.98|238.53|236.93|237.58|235.98|0
1645198150000|2022-02-18 15:29:10|237.9|236.3|238.37|236.77|238.37|236.77|237.9|236.3|0
1645198160000|2022-02-18 15:29:20|237.74|236.14|237.58|235.98|237.74|236.14|237.58|235.98|0
1645198170000|2022-02-18 15:29:30|238.05|236.45|238.37|236.77|238.84|237.24|238.05|236.45|0
1645198180000|2022-02-18 15:29:40|238.21|236.61|238.21|236.61|238.21|236.61|237.9|236.3|0
1645198190000|2022-02-18 15:29:50|238.05|236.45|238.05|236.45|238.29|236.69|238.05|236.45|0
1645198200000|2022-02-18 15:30:00|238.29|236.69|236.56|234.96|238.29|236.69|236.56|234.96|0
1645198210000|2022-02-18 15:30:10|236.33|234.73|235.54|233.94|236.33|234.73|235.07|233.47|0
1645198220000|2022-02-18 15:30:20|235.39|233.79|236.24|234.64|236.24|234.64|235.39|233.79|0
1645198230000|2022-02-18 15:30:30|235.23|233.63|235.54|233.94|235.54|233.94|235.23|233.63|0
1645198240000|2022-02-18 15:30:40|235.39|233.79|235.54|233.94|235.7|234.1|235.39|233.79|0
1645198250000|2022-02-18 15:30:50|235.39|233.79|234.92|233.32|235.39|233.79|234.76|233.16|0
1645198260000|2022-02-18 15:31:00|234.76|233.16|234.14|232.54|234.76|233.16|233.98|232.38|0
1645198270000|2022-02-18 15:31:10|233.83|232.23|233.36|231.76|233.83|232.23|233.36|231.76|0
1645198280000|2022-02-18 15:31:20|233.59|231.99|233.51|231.91|233.59|231.99|233.36|231.76|0
1645198290000|2022-02-18 15:31:30|233.36|231.76|233.36|231.76|233.82|232.22|233.2|231.6|0
1645198300000|2022-02-18 15:31:40|233.98|232.38|233.82|232.22|233.98|232.38|233.82|232.22|0
1645198310000|2022-02-18 15:31:50|233.51|231.91|233.05|231.45|233.51|231.91|233.05|231.45|0
1645198320000|2022-02-18 15:32:00|233.2|231.6|233.51|231.91|233.51|231.91|233.2|231.6|0
1645198330000|2022-02-18 15:32:10|233.98|232.38|233.82|232.22|233.98|232.38|233.82|232.22|0
1645198340000|2022-02-18 15:32:20|233.51|231.91|234.14|232.54|234.14|232.54|233.51|231.91|0
1645198350000|2022-02-18 15:32:30|234.45|232.85|233.98|232.38|234.45|232.85|233.98|232.38|0
1645198360000|2022-02-18 15:32:40|233.74|232.14|233.36|231.76|233.82|232.22|233.36|231.76|0
1645198370000|2022-02-18 15:32:50|233.04|231.44|232.73|231.13|233.04|231.44|232.58|230.98|0
1645198380000|2022-02-18 15:33:00|232.89|231.29|232.89|231.29|232.96|231.36|232.89|231.29|0
1645198390000|2022-02-18 15:33:10|233.04|231.44|233.82|232.22|233.82|232.22|232.89|231.29|0
1645198400000|2022-02-18 15:33:20|233.98|232.38|234.13|232.53|234.13|232.53|233.98|232.38|0
1645198410000|2022-02-18 15:33:30|233.98|232.38|233.51|231.91|233.98|232.38|233.51|231.91|0
1645198420000|2022-02-18 15:33:40|233.67|232.07|233.82|232.22|233.82|232.22|233.59|231.99|0
1645198430000|2022-02-18 15:33:50|234.29|232.69|234.13|232.53|234.29|232.69|233.98|232.38|0
1645198440000|2022-02-18 15:34:00|234.6|233|234.21|232.61|234.6|233|234.21|232.61|0
1645198450000|2022-02-18 15:34:10|233.98|232.38|233.51|231.91|233.98|232.38|233.51|231.91|0
1645198460000|2022-02-18 15:34:20|234.13|232.53|234.45|232.85|234.76|233.16|234.13|232.53|0
1645198470000|2022-02-18 15:34:30|234.6|233|234.6|233|234.76|233.16|234.6|233|0
1645198480000|2022-02-18 15:34:40|234.76|233.16|235.07|233.47|235.07|233.47|234.76|233.16|0
1645198490000|2022-02-18 15:34:50|234.76|233.16|234.44|232.84|234.76|233.16|234.44|232.84|0
1645198500000|2022-02-18 15:35:00|234.29|232.69|233.98|232.38|234.29|232.69|233.98|232.38|0
1645198510000|2022-02-18 15:35:10|234.6|233|236.35|234.75|236.35|234.75|234.6|233|0
1645198520000|2022-02-18 15:35:20|236.2|234.6|236.04|234.44|236.35|234.75|236.04|234.44|0
1645198530000|2022-02-18 15:35:30|236.2|234.6|236.04|234.44|236.2|234.6|236.04|234.44|0
1645198540000|2022-02-18 15:35:40|236.51|234.91|236.04|234.44|236.51|234.91|236.04|234.44|0
1645198550000|2022-02-18 15:35:50|236.35|234.75|236.04|234.44|236.35|234.75|236.04|234.44|0
1645198560000|2022-02-18 15:36:00|235.88|234.28|236.82|235.22|236.82|235.22|235.88|234.28|0
1645198570000|2022-02-18 15:36:10|236.2|234.6|235.88|234.28|236.2|234.6|235.65|234.05|0
1645198580000|2022-02-18 15:36:20|236.2|234.6|235.88|234.28|236.2|234.6|235.88|234.28|0
1645198590000|2022-02-18 15:36:30|235.8|234.2|235.57|233.97|235.8|234.2|235.42|233.82|0
1645198600000|2022-02-18 15:36:40|235.73|234.13|236.04|234.44|236.04|234.44|235.73|234.13|0
1645198610000|2022-02-18 15:36:50|235.88|234.28|236.51|234.91|236.51|234.91|235.88|234.28|0
1645198620000|2022-02-18 15:37:00|236.66|235.06|235.73|234.13|236.66|235.06|235.73|234.13|0
1645198630000|2022-02-18 15:37:10|235.57|233.97|234.95|233.35|235.57|233.97|234.95|233.35|0
1645198640000|2022-02-18 15:37:20|235.42|233.82|235.57|233.97|235.73|234.13|235.42|233.82|0
1645198650000|2022-02-18 15:37:30|235.26|233.66|235.42|233.82|235.42|233.82|235.26|233.66|0
1645198660000|2022-02-18 15:37:40|235.26|233.66|235.65|234.05|236.04|234.44|235.26|233.66|0
1645198670000|2022-02-18 15:37:50|235.42|233.82|235.88|234.28|235.88|234.28|235.42|233.82|0
1645198680000|2022-02-18 15:38:00|235.41|233.81|235.26|233.66|235.88|234.28|235.26|233.66|0
1645198690000|2022-02-18 15:38:10|234.79|233.19|235.57|233.97|235.57|233.97|234.79|233.19|0
1645198700000|2022-02-18 15:38:20|235.88|234.28|236.11|234.51|236.66|235.06|235.88|234.28|0
1645198710000|2022-02-18 15:38:30|236.19|234.59|236.04|234.44|236.19|234.59|235.88|234.28|0
1645198720000|2022-02-18 15:38:40|235.8|234.2|235.57|233.97|235.88|234.28|235.41|233.81|0
1645198730000|2022-02-18 15:38:50|235.73|234.13|236.04|234.44|236.04|234.44|235.73|234.13|0
1645198740000|2022-02-18 15:39:00|235.41|233.81|234.95|233.35|235.41|233.81|234.95|233.35|0
1645198750000|2022-02-18 15:39:10|235.26|233.66|234.95|233.35|235.26|233.66|234.95|233.35|0
1645198760000|2022-02-18 15:39:20|235.1|233.5|234.32|232.72|235.1|233.5|234.32|232.72|0
1645198770000|2022-02-18 15:39:30|234.48|232.88|234.48|232.88|234.79|233.19|234.48|232.88|0
1645198780000|2022-02-18 15:39:40|234.4|232.8|234.17|232.57|234.4|232.8|234.01|232.41|0
1645198790000|2022-02-18 15:39:50|233.86|232.26|233.86|232.26|233.86|232.26|233.39|231.79|0
1645198800000|2022-02-18 15:40:00|234.32|232.72|233.86|232.26|234.48|232.88|233.86|232.26|0
1645198810000|2022-02-18 15:40:10|233.39|231.79|233.08|231.48|233.55|231.95|233|231.4|0
1645198820000|2022-02-18 15:40:20|232.77|231.17|233.7|232.1|233.7|232.1|232.77|231.17|0
1645198830000|2022-02-18 15:40:30|233.55|231.95|232.62|231.02|233.55|231.95|232.62|231.02|0
1645198840000|2022-02-18 15:40:40|232.77|231.17|231.53|229.93|232.77|231.17|231.53|229.93|0
1645198850000|2022-02-18 15:40:50|232|230.4|231.38|229.78|232|230.4|231.38|229.78|0
1645198860000|2022-02-18 15:41:00|231.53|229.93|230.92|229.32|231.53|229.93|230.92|229.32|0
1645198870000|2022-02-18 15:41:10|231.23|229.63|231.53|229.93|231.69|230.09|231.23|229.63|0
1645198880000|2022-02-18 15:41:20|232.31|230.71|232.46|230.86|232.46|230.86|232.15|230.55|0
1645198890000|2022-02-18 15:41:30|232.62|231.02|232.38|230.78|232.62|231.02|232.38|230.78|0
1645198900000|2022-02-18 15:41:40|232.46|230.86|232.31|230.71|232.46|230.86|232.15|230.55|0
1645198910000|2022-02-18 15:41:50|232.62|231.02|232.62|231.02|232.77|231.17|232.62|231.02|0
1645198920000|2022-02-18 15:42:00|232.46|230.86|232.77|231.17|232.77|231.17|232.46|230.86|0
1645198930000|2022-02-18 15:42:10|232.92|231.32|233.23|231.63|233.23|231.63|232.77|231.17|0
1645198940000|2022-02-18 15:42:20|232.77|231.17|232.77|231.17|232.77|231.17|232.46|230.86|0
1645198950000|2022-02-18 15:42:30|232.46|230.86|232.46|230.86|232.46|230.86|232|230.4|0
1645198960000|2022-02-18 15:42:40|232.92|231.32|234.01|232.41|234.01|232.41|232.92|231.32|0
1645198970000|2022-02-18 15:42:50|234.17|232.57|234.63|233.03|234.63|233.03|234.01|232.41|0
1645198980000|2022-02-18 15:43:00|234.32|232.72|233.54|231.94|234.32|232.72|233.54|231.94|0
1645198990000|2022-02-18 15:43:10|232.92|231.32|233.85|232.25|233.85|232.25|232.92|231.32|0
1645199000000|2022-02-18 15:43:20|233.7|232.1|234.32|232.72|234.32|232.72|233.7|232.1|0
1645199010000|2022-02-18 15:43:30|234.16|232.56|234.16|232.56|234.16|232.56|234.16|232.56|0
1645199020000|2022-02-18 15:43:40|234.01|232.41|233.85|232.25|234.01|232.41|233.85|232.25|0
1645199030000|2022-02-18 15:43:50|233.77|232.17|234.01|232.41|234.01|232.41|233.7|232.1|0
1645199040000|2022-02-18 15:44:00|234.47|232.87|233.7|232.1|234.47|232.87|233.7|232.1|0
1645199050000|2022-02-18 15:44:10|234.16|232.56|234.08|232.48|234.16|232.56|234.08|232.48|0
1645199060000|2022-02-18 15:44:20|233.85|232.25|234.16|232.56|234.32|232.72|233.85|232.25|0
1645199070000|2022-02-18 15:44:30|234.47|232.87|233.93|232.33|234.47|232.87|233.93|232.33|0
1645199080000|2022-02-18 15:44:40|233.85|232.25|234.01|232.41|234.01|232.41|233.85|232.25|0
1645199090000|2022-02-18 15:44:50|234.16|232.56|234.94|233.34|235.1|233.5|234.16|232.56|0
1645199100000|2022-02-18 15:45:00|235.1|233.5|234.94|233.34|235.1|233.5|234.94|233.34|0
1645199110000|2022-02-18 15:45:10|235.1|233.5|235.25|233.65|235.56|233.96|234.94|233.34|0
1645199120000|2022-02-18 15:45:20|235.17|233.57|234.63|233.03|235.25|233.65|234.63|233.03|0
1645199130000|2022-02-18 15:45:30|234.47|232.87|234.47|232.87|234.63|233.03|234.32|232.72|0
1645199140000|2022-02-18 15:45:40|234.78|233.18|233.85|232.25|234.78|233.18|233.85|232.25|0
1645199150000|2022-02-18 15:45:50|233.7|232.1|233.7|232.1|233.7|232.1|233.54|231.94|0
1645199160000|2022-02-18 15:46:00|233.54|231.94|234.63|233.03|234.63|233.03|233.54|231.94|0
1645199170000|2022-02-18 15:46:10|235.09|233.49|235.56|233.96|235.72|234.12|235.09|233.49|0
1645199180000|2022-02-18 15:46:20|235.25|233.65|235.41|233.81|235.56|233.96|235.09|233.49|0
1645199190000|2022-02-18 15:46:30|234.86|233.26|234.78|233.18|235.25|233.65|234.63|233.03|0
1645199200000|2022-02-18 15:46:40|235.25|233.65|235.41|233.81|235.41|233.81|234.78|233.18|0
1645199210000|2022-02-18 15:46:50|235.72|234.12|235.56|233.96|235.72|234.12|235.56|233.96|0
1645199220000|2022-02-18 15:47:00|235.25|233.65|235.01|233.41|235.41|233.81|235.01|233.41|0
1645199230000|2022-02-18 15:47:10|234.78|233.18|234.47|232.87|234.78|233.18|234.47|232.87|0
1645199240000|2022-02-18 15:47:20|234.63|233.03|234.47|232.87|234.78|233.18|234.47|232.87|0
1645199250000|2022-02-18 15:47:30|234.32|232.72|234.47|232.87|234.47|232.87|234.32|232.72|0
1645199260000|2022-02-18 15:47:40|234.63|233.03|234.32|232.72|234.78|233.18|234.32|232.72|0
1645199270000|2022-02-18 15:47:50|234.16|232.56|233.85|232.25|234.16|232.56|233.85|232.25|0
1645199280000|2022-02-18 15:48:00|234.16|232.56|233.05|231.45|234.16|232.56|233.05|231.45|0
1645199290000|2022-02-18 15:48:10|232.9|231.3|232.58|230.98|233.05|231.45|232.58|230.98|0
1645199300000|2022-02-18 15:48:20|232.27|230.67|232.12|230.52|232.43|230.83|231.81|230.21|0
1645199310000|2022-02-18 15:48:30|232.27|230.67|231.65|230.05|232.27|230.67|231.65|230.05|0
1645199320000|2022-02-18 15:48:40|231.81|230.21|231.81|230.21|232.12|230.52|231.81|230.21|0
1645199330000|2022-02-18 15:48:50|232.12|230.52|231.96|230.36|232.27|230.67|231.96|230.36|0
1645199340000|2022-02-18 15:49:00|231.65|230.05|231.5|229.9|231.65|230.05|231.34|229.74|0
1645199350000|2022-02-18 15:49:10|231.81|230.21|230.73|229.13|231.81|230.21|230.73|229.13|0
1645199360000|2022-02-18 15:49:20|230.88|229.28|230.88|229.28|231.04|229.44|230.88|229.28|0
1645199370000|2022-02-18 15:49:30|230.11|228.51|229.03|227.43|230.11|228.51|229.03|227.43|0
1645199380000|2022-02-18 15:49:40|229.18|227.58|229.03|227.43|229.49|227.89|229.03|227.43|0
1645199390000|2022-02-18 15:49:50|228.88|227.28|229.34|227.74|229.34|227.74|228.72|227.12|0
1645199400000|2022-02-18 15:50:00|229.95|228.35|230.26|228.66|230.42|228.82|229.95|228.35|0
1645199410000|2022-02-18 15:50:10|231.03|229.43|231.34|229.74|231.81|230.21|231.03|229.43|0
1645199420000|2022-02-18 15:50:20|231.65|230.05|232.12|230.52|232.12|230.52|231.65|230.05|0
1645199430000|2022-02-18 15:50:30|232.27|230.67|231.96|230.36|232.74|231.14|231.96|230.36|0
1645199440000|2022-02-18 15:50:40|231.81|230.21|231.96|230.36|232.12|230.52|231.65|230.05|0
1645199450000|2022-02-18 15:50:50|231.81|230.21|231.57|229.97|231.81|230.21|231.26|229.66|0
1645199460000|2022-02-18 15:51:00|231.34|229.74|230.72|229.12|231.81|230.21|230.72|229.12|0
1645199470000|2022-02-18 15:51:10|230.88|229.28|232.12|230.52|232.58|230.98|230.88|229.28|0
1645199480000|2022-02-18 15:51:20|232.43|230.83|231.96|230.36|232.43|230.83|231.96|230.36|0
1645199490000|2022-02-18 15:51:30|231.19|229.59|231.26|229.66|231.34|229.74|231.19|229.59|0
1645199500000|2022-02-18 15:51:40|231.03|229.43|231.34|229.74|231.34|229.74|231.03|229.43|0
1645199510000|2022-02-18 15:51:50|232.12|230.52|232.12|230.52|232.27|230.67|232.12|230.52|0
1645199520000|2022-02-18 15:52:00|231.81|230.21|231.19|229.59|231.81|230.21|231.19|229.59|0
1645199530000|2022-02-18 15:52:10|231.81|230.21|231.81|230.21|231.81|230.21|231.65|230.05|0
1645199540000|2022-02-18 15:52:20|232.58|230.98|232.58|230.98|232.58|230.98|232.43|230.83|0
1645199550000|2022-02-18 15:52:30|232.43|230.83|232.27|230.67|232.58|230.98|232.27|230.67|0
1645199560000|2022-02-18 15:52:40|232.58|230.98|232.89|231.29|232.89|231.29|232.27|230.67|0
1645199570000|2022-02-18 15:52:50|232.74|231.14|233.05|231.45|233.2|231.6|232.74|231.14|0
1645199580000|2022-02-18 15:53:00|233.36|231.76|233.51|231.91|233.51|231.91|233.36|231.76|0
1645199590000|2022-02-18 15:53:10|233.98|232.38|233.51|231.91|233.98|232.38|233.36|231.76|0
1645199600000|2022-02-18 15:53:20|233.98|232.38|233.36|231.76|234.13|232.53|233.36|231.76|0
1645199610000|2022-02-18 15:53:30|233.2|231.6|233.04|231.44|233.2|231.6|233.04|231.44|0
1645199620000|2022-02-18 15:53:40|232.89|231.29|232.27|230.67|232.89|231.29|232.27|230.67|0
1645199630000|2022-02-18 15:53:50|232.42|230.82|232.11|230.51|232.42|230.82|232.11|230.51|0
1645199640000|2022-02-18 15:54:00|232.19|230.59|231.8|230.2|232.19|230.59|231.65|230.05|0
1645199650000|2022-02-18 15:54:10|232.42|230.82|231.8|230.2|232.42|230.82|231.65|230.05|0
1645199660000|2022-02-18 15:54:20|231.96|230.36|231.8|230.2|231.96|230.36|231.65|230.05|0
1645199670000|2022-02-18 15:54:30|231.65|230.05|231.96|230.36|232.11|230.51|231.65|230.05|0
1645199680000|2022-02-18 15:54:40|232.11|230.51|232.11|230.51|232.11|230.51|231.96|230.36|0
1645199690000|2022-02-18 15:54:50|232.42|230.82|232.42|230.82|232.42|230.82|232.11|230.51|0
1645199700000|2022-02-18 15:55:00|232.58|230.98|232.58|230.98|232.58|230.98|232.11|230.51|0
1645199710000|2022-02-18 15:55:10|232.11|230.51|232.27|230.67|232.42|230.82|232.11|230.51|0
1645199720000|2022-02-18 15:55:20|232.58|230.98|231.88|230.28|232.58|230.98|231.88|230.28|0
1645199730000|2022-02-18 15:55:30|231.8|230.2|231.34|229.74|231.8|230.2|231.34|229.74|0
1645199740000|2022-02-18 15:55:40|231.65|230.05|232.11|230.51|232.11|230.51|231.65|230.05|0
1645199750000|2022-02-18 15:55:50|232.19|230.59|231.57|229.97|232.19|230.59|231.57|229.97|0
1645199760000|2022-02-18 15:56:00|231.34|229.74|231.18|229.58|231.34|229.74|231.03|229.43|0
1645199770000|2022-02-18 15:56:10|231.34|229.74|231.34|229.74|231.49|229.89|231.18|229.58|0
1645199780000|2022-02-18 15:56:20|231.18|229.58|231.49|229.89|231.49|229.89|231.18|229.58|0
1645199790000|2022-02-18 15:56:30|231.41|229.81|231.8|230.2|231.8|230.2|231.18|229.58|0
1645199800000|2022-02-18 15:56:40|231.96|230.36|232.27|230.67|232.27|230.67|231.96|230.36|0
1645199810000|2022-02-18 15:56:50|231.96|230.36|233.04|231.44|233.04|231.44|231.96|230.36|0
1645199820000|2022-02-18 15:57:00|232.73|231.13|233.35|231.75|233.35|231.75|232.73|231.13|0
1645199830000|2022-02-18 15:57:10|232.89|231.29|232.42|230.82|232.89|231.29|232.42|230.82|0
1645199840000|2022-02-18 15:57:20|232.58|230.98|232.89|231.29|232.89|231.29|232.11|230.51|0
1645199850000|2022-02-18 15:57:30|232.73|231.13|231.41|229.81|232.73|231.13|231.41|229.81|0
1645199860000|2022-02-18 15:57:40|230.87|229.27|231.18|229.58|231.95|230.35|230.87|229.27|0
1645199870000|2022-02-18 15:57:50|231.65|230.05|231.49|229.89|231.65|230.05|231.49|229.89|0
1645199880000|2022-02-18 15:58:00|231.18|229.58|231.34|229.74|231.34|229.74|231.18|229.58|0
1645199890000|2022-02-18 15:58:10|231.64|230.04|230.1|228.5|231.64|230.04|230.1|228.5|0
1645199900000|2022-02-18 15:58:20|230.25|228.65|229.64|228.04|230.25|228.65|229.64|228.04|0
1645199910000|2022-02-18 15:58:30|229.71|228.11|229.17|227.57|229.71|228.11|229.09|227.49|0
1645199920000|2022-02-18 15:58:40|229.25|227.65|229.79|228.19|229.79|228.19|229.25|227.65|0
1645199930000|2022-02-18 15:58:50|229.94|228.34|229.94|228.34|229.94|228.34|229.79|228.19|0
1645199940000|2022-02-18 15:59:00|229.79|228.19|231.03|229.43|231.03|229.43|229.79|228.19|0
1645199950000|2022-02-18 15:59:10|230.72|229.12|231.02|229.42|231.02|229.42|230.72|229.12|0
1645199960000|2022-02-18 15:59:20|231.72|230.12|230.79|229.19|231.72|230.12|230.79|229.19|0
1645199970000|2022-02-18 15:59:30|231.02|229.42|231.33|229.73|231.49|229.89|231.02|229.42|0
1645199980000|2022-02-18 15:59:40|231.18|229.58|231.18|229.58|231.18|229.58|231.18|229.58|0
1645199990000|2022-02-18 15:59:50|230.94|229.34|230.25|228.65|230.94|229.34|230.25|228.65|0
1645200000000|2022-02-18 16:00:00|230.41|228.81|229.94|228.34|230.41|228.81|229.94|228.34|0
1645200010000|2022-02-18 16:00:10|229.79|228.19|229.48|227.88|229.79|228.19|229.48|227.88|0
1645200020000|2022-02-18 16:00:20|229.33|227.73|228.87|227.27|229.33|227.73|228.87|227.27|0
1645200030000|2022-02-18 16:00:30|228.71|227.11|228.4|226.8|228.71|227.11|228.25|226.65|0
1645200040000|2022-02-18 16:00:40|227.27|225.67|227.88|226.28|227.88|226.28|227.27|225.67|0
1645200050000|2022-02-18 16:00:50|230.43|228.83|230.43|228.83|230.59|228.99|230.43|228.83|0
1645200060000|2022-02-18 16:01:00|230.28|228.68|229.82|228.22|230.59|228.99|229.82|228.22|0
1645200070000|2022-02-18 16:01:10|230.13|228.53|230.59|228.99|230.74|229.14|230.13|228.53|0
1645200080000|2022-02-18 16:01:20|230.74|229.14|230.59|228.99|230.9|229.3|230.59|228.99|0
1645200090000|2022-02-18 16:01:30|230.43|228.83|230.04|228.44|230.43|228.83|230.04|228.44|0
1645200100000|2022-02-18 16:01:40|229.2|227.6|229.36|227.76|229.51|227.91|229.2|227.6|0
1645200110000|2022-02-18 16:01:50|229.05|227.45|228.59|226.99|229.05|227.45|228.59|226.99|0
1645200120000|2022-02-18 16:02:00|228.89|227.29|228.43|226.83|228.89|227.29|228.43|226.83|0
1645200130000|2022-02-18 16:02:10|228.13|226.53|227.82|226.22|228.13|226.53|227.74|226.14|0
1645200140000|2022-02-18 16:02:20|227.67|226.07|227.82|226.22|227.97|226.37|227.67|226.07|0
1645200150000|2022-02-18 16:02:30|227.97|226.37|228.43|226.83|228.43|226.83|227.97|226.37|0
1645200160000|2022-02-18 16:02:40|228.28|226.68|228.13|226.53|228.51|226.91|228.13|226.53|0
1645200170000|2022-02-18 16:02:50|228.28|226.68|228.13|226.53|228.28|226.68|227.97|226.37|0
1645200180000|2022-02-18 16:03:00|227.97|226.37|227.82|226.22|228.13|226.53|227.82|226.22|0
1645200190000|2022-02-18 16:03:10|227.67|226.07|227.67|226.07|227.67|226.07|227.51|225.91|0
1645200200000|2022-02-18 16:03:20|227.36|225.76|227.06|225.46|227.67|226.07|227.06|225.46|0
1645200210000|2022-02-18 16:03:30|226.75|225.15|226.44|224.84|226.75|225.15|226.44|224.84|0
1645200220000|2022-02-18 16:03:40|226.14|224.54|224.16|222.56|226.6|225|224.16|222.56|0
1645200230000|2022-02-18 16:03:50|223.32|221.72|221.59|219.99|223.32|221.72|221.59|219.99|0
1645200240000|2022-02-18 16:04:00|220.68|219.08|223.71|222.11|223.71|222.11|220.68|219.08|0
1645200250000|2022-02-18 16:04:10|222.72|221.12|223.86|222.26|223.86|222.26|222.34|220.74|0
1645200260000|2022-02-18 16:04:20|223.55|221.95|223.4|221.8|224.16|222.56|223.4|221.8|0
1645200270000|2022-02-18 16:04:30|223.86|222.26|223.4|221.8|223.86|222.26|223.25|221.65|0
1645200280000|2022-02-18 16:04:40|223.1|221.5|222.65|221.05|223.1|221.5|222.34|220.74|0
1645200290000|2022-02-18 16:04:50|222.34|220.74|221.59|219.99|222.49|220.89|221.59|219.99|0
1645200300000|2022-02-18 16:05:00|222.04|220.44|221.74|220.14|222.04|220.44|221.74|220.14|0
1645200310000|2022-02-18 16:05:10|221.59|219.99|220.68|219.08|221.59|219.99|220.68|219.08|0
1645200320000|2022-02-18 16:05:20|221.14|219.54|221.59|219.99|221.59|219.99|221.14|219.54|0
1645200330000|2022-02-18 16:05:30|221.89|220.29|223.1|221.5|223.1|221.5|221.89|220.29|0
1645200340000|2022-02-18 16:05:40|223.7|222.1|223.25|221.65|223.7|222.1|223.25|221.65|0
1645200350000|2022-02-18 16:05:50|222.95|221.35|223.55|221.95|223.55|221.95|222.34|220.74|0
1645200360000|2022-02-18 16:06:00|223.1|221.5|222.57|220.97|223.1|221.5|222.57|220.97|0
1645200370000|2022-02-18 16:06:10|222.8|221.2|222.95|221.35|223.1|221.5|222.8|221.2|0
1645200380000|2022-02-18 16:06:20|223.55|221.95|223.25|221.65|223.55|221.95|223.25|221.65|0
1645200390000|2022-02-18 16:06:30|222.95|221.35|222.79|221.19|223.1|221.5|222.49|220.89|0
1645200400000|2022-02-18 16:06:40|222.87|221.27|223.62|222.02|223.62|222.02|222.87|221.27|0
1645200410000|2022-02-18 16:06:50|223.85|222.25|224.16|222.56|224.16|222.56|223.85|222.25|0
1645200420000|2022-02-18 16:07:00|224.61|223.01|225.98|224.38|225.98|224.38|224.61|223.01|0
1645200430000|2022-02-18 16:07:10|225.68|224.08|224.61|223.01|225.68|224.08|224.61|223.01|0
1645200440000|2022-02-18 16:07:20|224.69|223.09|224.23|222.63|224.69|223.09|224.23|222.63|0
1645200450000|2022-02-18 16:07:30|224.01|222.41|223.78|222.18|224.01|222.41|223.62|222.02|0
1645200460000|2022-02-18 16:07:40|223.47|221.87|222.95|221.35|223.47|221.87|222.95|221.35|0
1645200470000|2022-02-18 16:07:50|223.25|221.65|222.94|221.34|223.25|221.65|222.94|221.34|0
1645200480000|2022-02-18 16:08:00|222.87|221.27|222.94|221.34|223.25|221.65|222.87|221.27|0
1645200490000|2022-02-18 16:08:10|223.1|221.5|222.87|221.27|223.1|221.5|222.64|221.04|0
1645200500000|2022-02-18 16:08:20|222.79|221.19|224.01|222.41|224.01|222.41|222.79|221.19|0
1645200510000|2022-02-18 16:08:30|224.16|222.56|223.55|221.95|224.46|222.86|223.55|221.95|0
1645200520000|2022-02-18 16:08:40|223.17|221.57|224.16|222.56|224.16|222.56|223.1|221.5|0
1645200530000|2022-02-18 16:08:50|223.7|222.1|223.17|221.57|223.7|222.1|223.17|221.57|0
1645200540000|2022-02-18 16:09:00|223.1|221.5|223.4|221.8|223.4|221.8|222.64|221.04|0
1645200550000|2022-02-18 16:09:10|223.32|221.72|223.25|221.65|223.55|221.95|223.25|221.65|0
1645200560000|2022-02-18 16:09:20|223.4|221.8|223.85|222.25|223.85|222.25|223.4|221.8|0
1645200570000|2022-02-18 16:09:30|223.25|221.65|222.86|221.26|223.25|221.65|222.86|221.26|0
1645200580000|2022-02-18 16:09:40|223.02|221.42|222.04|220.44|223.02|221.42|222.04|220.44|0
1645200590000|2022-02-18 16:09:50|221.88|220.28|222.94|221.34|222.94|221.34|221.88|220.28|0
1645200600000|2022-02-18 16:10:00|222.49|220.89|222.34|220.74|222.64|221.04|222.34|220.74|0
1645200610000|2022-02-18 16:10:10|222.04|220.44|221.58|219.98|222.04|220.44|221.58|219.98|0
1645200620000|2022-02-18 16:10:20|221.43|219.83|223.18|221.58|223.33|221.73|221.43|219.83|0
1645200630000|2022-02-18 16:10:30|223.33|221.73|221.52|219.92|223.33|221.73|221.37|219.77|0
1645200640000|2022-02-18 16:10:40|221.89|220.29|222.66|221.06|222.96|221.36|221.59|219.99|0
1645200650000|2022-02-18 16:10:50|223.87|222.27|224.33|222.73|224.33|222.73|223.57|221.97|0
1645200660000|2022-02-18 16:11:00|222.81|221.21|222.81|221.21|222.81|221.21|222.58|220.98|0
1645200670000|2022-02-18 16:11:10|222.96|221.36|222.51|220.91|222.96|221.36|222.51|220.91|0
1645200680000|2022-02-18 16:11:20|221.98|220.38|221.61|220.01|221.98|220.38|221.61|220.01|0
1645200690000|2022-02-18 16:11:30|220.55|218.95|221.01|219.41|221.01|219.41|220.55|218.95|0
1645200700000|2022-02-18 16:11:40|221.31|219.71|220.93|219.33|221.31|219.71|220.93|219.33|0
1645200710000|2022-02-18 16:11:50|221.16|219.56|221.46|219.86|221.46|219.86|220.7|219.1|0
1645200720000|2022-02-18 16:12:00|222.06|220.46|222.51|220.91|222.51|220.91|222.06|220.46|0
1645200730000|2022-02-18 16:12:10|222.21|220.61|222.21|220.61|222.21|220.61|222.06|220.46|0
1645200740000|2022-02-18 16:12:20|222.36|220.76|222.96|221.36|222.96|221.36|222.36|220.76|0
1645200750000|2022-02-18 16:12:30|223.11|221.51|222.51|220.91|223.19|221.59|222.51|220.91|0
1645200760000|2022-02-18 16:12:40|222.73|221.13|222.81|221.21|222.96|221.36|222.73|221.13|0
1645200770000|2022-02-18 16:12:50|223.42|221.82|222.36|220.76|223.42|221.82|222.36|220.76|0
1645200780000|2022-02-18 16:13:00|222.21|220.61|223.11|221.51|223.11|221.51|222.21|220.61|0
1645200790000|2022-02-18 16:13:10|223.57|221.97|223.11|221.51|223.57|221.97|222.81|221.21|0
1645200800000|2022-02-18 16:13:20|222.96|221.36|223.26|221.66|223.57|221.97|222.96|221.36|0
1645200810000|2022-02-18 16:13:30|222.96|221.36|223.18|221.58|223.26|221.66|222.96|221.36|0
1645200820000|2022-02-18 16:13:40|222.66|221.06|222.66|221.06|223.26|221.66|222.66|221.06|0
1645200830000|2022-02-18 16:13:50|222.36|220.76|222.66|221.06|222.66|221.06|222.21|220.61|0
1645200840000|2022-02-18 16:14:00|223.18|221.58|223.26|221.66|223.26|221.66|222.66|221.06|0
1645200850000|2022-02-18 16:14:10|222.81|221.21|223.42|221.5|223.42|221.5|222.81|221.21|0
1645200860000|2022-02-18 16:14:20|223.12|221.2|222.97|221.05|223.12|221.2|222.97|221.05|0
1645200870000|2022-02-18 16:14:30|223.12|221.2|223.88|221.96|223.88|221.96|222.82|220.9|0
1645200880000|2022-02-18 16:14:40|224.18|222.26|224.48|222.56|224.48|222.56|224.18|222.26|0
1645200890000|2022-02-18 16:14:50|224.33|222.41|224.33|222.41|224.78|222.86|224.33|222.41|0
1645200900000|2022-02-18 16:15:00|224.94|223.02|225.54|223.62|225.54|223.62|224.94|223.02|0
1645200910000|2022-02-18 16:15:10|226.15|224.23|225.24|223.32|226.15|224.23|225.24|223.32|0
1645200920000|2022-02-18 16:15:20|225.54|223.62|225.24|223.32|225.69|223.77|225.24|223.32|0
1645200930000|2022-02-18 16:15:30|225.54|223.62|224.7|222.78|225.54|223.62|224.7|222.78|0
1645200940000|2022-02-18 16:15:40|224.33|222.41|224.48|222.56|224.78|222.86|224.25|222.33|0
1645200950000|2022-02-18 16:15:50|224.1|222.18|224.1|222.18|224.48|222.56|224.1|222.18|0
1645200960000|2022-02-18 16:16:00|224.18|222.26|224.48|222.56|224.63|222.71|224.18|222.26|0
1645200970000|2022-02-18 16:16:10|224.33|222.41|224.18|222.26|224.33|222.41|223.95|222.03|0
1645200980000|2022-02-18 16:16:20|224.03|222.11|224.18|222.26|224.18|222.26|223.72|221.8|0
1645200990000|2022-02-18 16:16:30|224.93|223.01|224.78|222.86|224.93|223.01|224.78|222.86|0
1645201000000|2022-02-18 16:16:40|224.93|223.01|224.48|222.56|224.93|223.01|224.33|222.41|0
1645201010000|2022-02-18 16:16:50|224.33|222.41|224.18|222.26|224.63|222.71|224.18|222.26|0
1645201020000|2022-02-18 16:17:00|224.33|222.41|224.48|222.56|224.48|222.56|224.33|222.41|0
1645201030000|2022-02-18 16:17:10|224.78|222.86|225.24|223.32|225.24|223.32|224.78|222.86|0
1645201040000|2022-02-18 16:17:20|225.08|223.16|224.48|222.56|225.08|223.16|224.48|222.56|0
1645201050000|2022-02-18 16:17:30|224.33|222.41|225.24|223.32|225.39|223.47|224.33|222.41|0
1645201060000|2022-02-18 16:17:40|225.39|223.47|225.69|223.77|226|224.08|225.39|223.47|0
1645201070000|2022-02-18 16:17:50|226.45|224.53|226.3|224.38|226.6|224.68|226.3|224.38|0
1645201080000|2022-02-18 16:18:00|226.91|224.99|227.06|225.14|227.21|225.29|226.91|224.99|0
1645201090000|2022-02-18 16:18:10|227.21|225.29|227.67|225.75|227.67|225.75|227.21|225.29|0
1645201100000|2022-02-18 16:18:20|226.91|224.99|227.67|225.75|227.67|225.75|226.91|224.99|0
1645201110000|2022-02-18 16:18:30|227.37|225.45|227.37|225.45|227.82|225.9|227.37|225.45|0
1645201120000|2022-02-18 16:18:40|227.67|225.75|227.98|226.06|228.2|226.28|227.67|225.75|0
1645201130000|2022-02-18 16:18:50|228.59|226.67|228.13|226.21|228.74|226.82|228.13|226.21|0
1645201140000|2022-02-18 16:19:00|227.98|226.06|228.13|226.21|228.13|226.21|227.98|226.06|0
1645201150000|2022-02-18 16:19:10|227.82|225.9|227.21|225.29|227.97|226.05|227.21|225.29|0
1645201160000|2022-02-18 16:19:20|227.52|225.6|227.67|225.75|228.13|226.21|227.52|225.6|0
1645201170000|2022-02-18 16:19:30|228.13|226.21|227.82|225.9|228.13|226.21|227.82|225.9|0
1645201180000|2022-02-18 16:19:40|228.05|226.13|228.59|226.67|228.59|226.67|228.05|226.13|0
1645201190000|2022-02-18 16:19:50|228.74|226.82|228.59|226.67|228.74|226.82|228.59|226.67|0
1645201200000|2022-02-18 16:20:00|228.43|226.51|228.59|226.67|228.59|226.67|228.43|226.51|0
1645201210000|2022-02-18 16:20:10|228.74|226.82|228.74|226.82|228.74|226.82|228.43|226.51|0
1645201220000|2022-02-18 16:20:20|229.35|227.43|229.5|227.58|229.5|227.58|229.2|227.28|0
1645201230000|2022-02-18 16:20:30|229.66|227.74|230.42|228.5|230.58|228.66|229.66|227.74|0
1645201240000|2022-02-18 16:20:40|230.27|228.35|230.58|228.66|230.58|228.66|230.27|228.35|0
1645201250000|2022-02-18 16:20:50|231.04|229.12|231.04|229.12|231.19|229.27|230.89|228.97|0
1645201260000|2022-02-18 16:21:00|230.88|228.96|230.12|228.2|230.88|228.96|230.12|228.2|0
1645201270000|2022-02-18 16:21:10|230.27|228.35|230.12|228.2|230.27|228.35|230.12|228.2|0
1645201280000|2022-02-18 16:21:20|230.42|228.5|229.96|228.04|230.42|228.5|229.96|228.04|0
1645201290000|2022-02-18 16:21:30|229.81|227.89|229.81|227.89|229.96|228.04|229.81|227.89|0
1645201300000|2022-02-18 16:21:40|229.96|228.04|230.12|228.2|230.19|228.27|229.96|228.04|0
1645201310000|2022-02-18 16:21:50|230.42|228.5|230.34|228.42|230.42|228.5|230.27|228.35|0
1645201320000|2022-02-18 16:22:00|230.19|228.27|230.42|228.5|230.73|228.81|230.12|228.2|0
1645201330000|2022-02-18 16:22:10|230.88|228.96|230.65|228.73|230.88|228.96|230.65|228.73|0
1645201340000|2022-02-18 16:22:20|230.12|228.2|230.88|228.96|230.88|228.96|230.12|228.2|0
1645201350000|2022-02-18 16:22:30|231.04|229.12|230.88|228.96|231.19|229.27|230.88|228.96|0
1645201360000|2022-02-18 16:22:40|231.04|229.12|231.19|229.27|231.19|229.27|230.73|228.81|0
1645201370000|2022-02-18 16:22:50|230.88|228.96|230.88|228.96|230.88|228.96|230.73|228.81|0
1645201380000|2022-02-18 16:23:00|231.04|229.12|230.96|229.04|231.04|229.12|230.88|228.96|0
1645201390000|2022-02-18 16:23:10|231.19|229.27|231.19|229.27|231.34|229.42|231.04|229.12|0
1645201400000|2022-02-18 16:23:20|231.65|229.73|230.88|228.96|231.65|229.73|230.8|228.88|0
1645201410000|2022-02-18 16:23:30|231.04|229.12|230.27|228.35|231.04|229.12|230.27|228.35|0
1645201420000|2022-02-18 16:23:40|230.42|228.5|230.57|228.65|230.57|228.65|230.27|228.35|0
1645201430000|2022-02-18 16:23:50|230.42|228.5|230.88|228.96|230.88|228.96|230.42|228.5|0
1645201440000|2022-02-18 16:24:00|230.73|228.81|230.27|228.35|230.73|228.81|230.27|228.35|0
1645201450000|2022-02-18 16:24:10|230.42|228.5|230.27|228.35|230.42|228.5|230.27|228.35|0
1645201460000|2022-02-18 16:24:20|230.57|228.65|230.42|228.5|230.57|228.65|230.42|228.5|0
1645201470000|2022-02-18 16:24:30|229.81|227.89|229.96|228.04|229.96|228.04|229.65|227.73|0
1645201480000|2022-02-18 16:24:40|229.81|227.89|230.03|228.11|230.11|228.19|229.81|227.89|0
1645201490000|2022-02-18 16:24:50|230.11|228.19|230.11|228.19|230.11|228.19|229.96|228.04|0
1645201500000|2022-02-18 16:25:00|230.34|228.42|231.03|229.11|231.03|229.11|230.34|228.42|0
1645201510000|2022-02-18 16:25:10|231.19|229.27|230.88|228.96|231.19|229.27|230.57|228.65|0
1645201520000|2022-02-18 16:25:20|231.34|229.42|231.19|229.27|231.5|229.58|231.19|229.27|0
1645201530000|2022-02-18 16:25:30|231.5|229.58|231.34|229.42|231.65|229.73|231.34|229.42|0
1645201540000|2022-02-18 16:25:40|231.65|229.73|232.27|230.35|232.27|230.35|231.65|229.73|0
1645201550000|2022-02-18 16:25:50|232.11|230.19|232.27|230.35|232.27|230.35|232.11|230.19|0
1645201560000|2022-02-18 16:26:00|232.11|230.19|232.57|230.65|232.57|230.65|232.11|230.19|0
1645201570000|2022-02-18 16:26:10|232.11|230.19|232.11|230.19|232.27|230.35|232.11|230.19|0
1645201580000|2022-02-18 16:26:20|232.27|230.35|231.72|229.8|232.27|230.35|231.72|229.8|0
1645201590000|2022-02-18 16:26:30|231.65|229.73|231.34|229.42|231.65|229.73|231.34|229.42|0
1645201600000|2022-02-18 16:26:40|231.26|229.34|231.41|229.49|231.41|229.49|231.26|229.34|0
1645201610000|2022-02-18 16:26:50|231.49|229.57|231.34|229.42|231.49|229.57|231.19|229.27|0
1645201620000|2022-02-18 16:27:00|231.19|229.27|231.03|229.11|231.49|229.57|231.03|229.11|0
1645201630000|2022-02-18 16:27:10|228.45|226.53|228.45|226.53|228.45|226.53|228.45|226.53|0
1645201640000|2022-02-18 16:27:20|228.61|226.69|227.34|225.42|230.49|228.57|227.34|225.42|0
1645201650000|2022-02-18 16:27:30|227.81|225.89|229.28|227.36|229.28|227.36|227.34|225.42|0
1645201660000|2022-02-18 16:27:40|229.12|227.2|229.35|227.43|229.43|227.51|229.12|227.2|0
1645201670000|2022-02-18 16:27:50|229.28|227.36|228.51|226.59|229.28|227.36|228.51|226.59|0
1645201680000|2022-02-18 16:28:00|229.12|227.2|228.35|226.43|229.12|227.2|228.35|226.43|0
1645201690000|2022-02-18 16:28:10|228.2|226.28|228.66|226.74|228.81|226.89|228.2|226.28|0
1645201700000|2022-02-18 16:28:20|228.58|226.66|228.2|226.28|228.58|226.66|228.04|226.12|0
1645201710000|2022-02-18 16:28:30|228.35|226.43|228.2|226.28|228.5|226.58|228.2|226.28|0
1645201720000|2022-02-18 16:28:40|228.04|226.12|227.58|225.66|228.04|226.12|227.58|225.66|0
1645201730000|2022-02-18 16:28:50|227.74|225.82|227.43|225.51|227.74|225.82|227.43|225.51|0
1645201740000|2022-02-18 16:29:00|228.2|226.28|227.81|225.89|228.2|226.28|227.81|225.89|0
1645201750000|2022-02-18 16:29:10|228.04|226.12|227.89|225.97|228.2|226.28|227.66|225.74|0
1645201760000|2022-02-18 16:29:20|227.73|225.81|227.58|225.66|227.73|225.81|227.58|225.66|0
1645201770000|2022-02-18 16:29:30|227.73|225.81|227.5|225.58|227.73|225.81|227.5|225.58|0
1645201780000|2022-02-18 16:29:40|227.43|225.51|227.12|225.2|227.73|225.81|227.12|225.2|0
1645201790000|2022-02-18 16:29:50|227.27|225.35|226.66|224.74|227.27|225.35|226.66|224.74|0
1645201800000|2022-02-18 16:30:00|227.04|225.12|227.35|225.43|227.35|225.43|226.97|225.05|0
1645201810000|2022-02-18 16:30:10|227.12|225.2|226.81|224.89|227.12|225.2|226.35|224.43|0
1645201820000|2022-02-18 16:30:20|226.35|224.43|225.89|223.97|226.51|224.59|225.89|223.97|0
1645201830000|2022-02-18 16:30:30|226.2|224.28|225.74|223.82|226.2|224.28|225.74|223.82|0
1645201840000|2022-02-18 16:30:40|225.89|223.97|225.89|223.97|225.89|223.97|225.74|223.82|0
1645201850000|2022-02-18 16:30:50|225.59|223.67|226.05|224.13|226.05|224.13|225.59|223.67|0
1645201860000|2022-02-18 16:31:00|226.43|224.51|227.27|225.35|227.27|225.35|226.35|224.43|0
1645201870000|2022-02-18 16:31:10|227.43|225.51|226.66|224.74|227.43|225.51|226.66|224.74|0
1645201880000|2022-02-18 16:31:20|226.97|225.05|227.58|225.66|227.58|225.66|226.97|225.05|0
1645201890000|2022-02-18 16:31:30|227.43|225.51|227.35|225.43|227.43|225.51|226.97|225.05|0
1645201900000|2022-02-18 16:31:40|227.58|225.66|227.35|225.43|227.58|225.66|227.12|225.2|0
1645201910000|2022-02-18 16:31:50|227.43|225.51|228.19|226.27|228.19|226.27|227.43|225.51|0
1645201920000|2022-02-18 16:32:00|228.35|226.43|228.42|226.5|228.96|227.04|228.35|226.43|0
1645201930000|2022-02-18 16:32:10|228.35|226.43|229.19|227.27|229.19|227.27|228.04|226.12|0
1645201940000|2022-02-18 16:32:20|229.12|227.2|228.81|226.89|229.12|227.2|228.81|226.89|0
1645201950000|2022-02-18 16:32:30|228.5|226.58|228.19|226.27|228.5|226.58|228.19|226.27|0
1645201960000|2022-02-18 16:32:40|228.04|226.12|228.04|226.12|228.19|226.27|227.88|225.96|0
1645201970000|2022-02-18 16:32:50|227.73|225.81|227.58|225.66|227.73|225.81|227.42|225.5|0
1645201980000|2022-02-18 16:33:00|227.42|225.5|226.81|224.89|227.42|225.5|226.81|224.89|0
1645201990000|2022-02-18 16:33:10|226.5|224.58|226.27|224.35|226.66|224.74|226.27|224.35|0
1645202000000|2022-02-18 16:33:20|226.2|224.28|225.89|223.97|226.2|224.28|225.89|223.97|0
1645202010000|2022-02-18 16:33:30|226.04|224.12|225.89|223.97|226.04|224.12|225.89|223.97|0
1645202020000|2022-02-18 16:33:40|225.28|223.36|224.97|223.05|225.28|223.36|224.97|223.05|0
1645202030000|2022-02-18 16:33:50|224.82|222.9|224.67|222.75|224.82|222.9|224.67|222.75|0
1645202040000|2022-02-18 16:34:00|224.82|222.9|224.06|222.14|224.82|222.9|224.06|222.14|0
1645202050000|2022-02-18 16:34:10|224.67|222.75|224.74|222.82|224.82|222.9|224.67|222.75|0
1645202060000|2022-02-18 16:34:20|224.82|222.9|224.97|223.05|225.28|223.36|224.82|222.9|0
1645202070000|2022-02-18 16:34:30|225.28|223.36|225.28|223.36|225.28|223.36|225.13|223.21|0
1645202080000|2022-02-18 16:34:40|225.58|223.66|226.04|224.12|226.04|224.12|225.58|223.66|0
1645202090000|2022-02-18 16:34:50|225.74|223.82|226.04|224.12|226.04|224.12|225.43|223.51|0
1645202100000|2022-02-18 16:35:00|225.89|223.97|225.89|223.97|226.04|224.12|225.58|223.66|0
1645202110000|2022-02-18 16:35:10|225.74|223.82|225.12|223.2|225.74|223.82|225.12|223.2|0
1645202120000|2022-02-18 16:35:20|225.28|223.36|225.12|223.2|225.43|223.51|225.12|223.2|0
1645202130000|2022-02-18 16:35:30|224.97|223.05|224.59|222.67|225.12|223.2|224.59|222.67|0
1645202140000|2022-02-18 16:35:40|224.82|222.9|225.28|223.36|225.74|223.82|224.82|222.9|0
1645202150000|2022-02-18 16:35:50|225.12|223.2|224.97|223.05|225.28|223.36|224.97|223.05|0
1645202160000|2022-02-18 16:36:00|225.12|223.2|225.74|223.82|225.74|223.82|225.12|223.2|0
1645202170000|2022-02-18 16:36:10|226.04|224.12|225.89|223.97|226.04|224.12|225.89|223.97|0
1645202180000|2022-02-18 16:36:20|226.19|224.27|226.35|224.43|226.5|224.58|226.19|224.27|0
1645202190000|2022-02-18 16:36:30|225.96|224.04|225.58|223.66|225.96|224.04|225.58|223.66|0
1645202200000|2022-02-18 16:36:40|225.66|223.74|226.19|224.27|226.19|224.27|225.66|223.74|0
1645202210000|2022-02-18 16:36:50|226.35|224.43|226.65|224.73|226.65|224.73|226.35|224.43|0
1645202220000|2022-02-18 16:37:00|226.57|224.65|227.57|225.65|227.57|225.65|226.57|224.65|0
1645202230000|2022-02-18 16:37:10|227.27|225.35|227.42|225.5|227.73|225.81|227.27|225.35|0
1645202240000|2022-02-18 16:37:20|227.19|225.27|227.42|225.5|227.42|225.5|227.11|225.19|0
1645202250000|2022-02-18 16:37:30|227.27|225.35|226.81|224.89|227.27|225.35|226.81|224.89|0
1645202260000|2022-02-18 16:37:40|226.96|225.04|227.73|225.81|227.73|225.81|226.96|225.04|0
1645202270000|2022-02-18 16:37:50|227.88|225.96|228.03|226.11|228.19|226.27|227.88|225.96|0
1645202280000|2022-02-18 16:38:00|227.65|225.73|228.34|226.42|228.34|226.42|227.42|225.5|0
1645202290000|2022-02-18 16:38:10|228.19|226.27|228.65|226.73|228.65|226.73|228.19|226.27|0
1645202300000|2022-02-18 16:38:20|228.49|226.57|229.73|227.81|229.73|227.81|228.49|226.57|0
1645202310000|2022-02-18 16:38:30|230.26|228.34|229.57|227.65|230.26|228.34|229.57|227.65|0
1645202320000|2022-02-18 16:38:40|229.42|227.5|229.26|227.34|229.73|227.81|229.26|227.34|0
1645202330000|2022-02-18 16:38:50|229.11|227.19|229.42|227.5|229.57|227.65|229.11|227.19|0
1645202340000|2022-02-18 16:39:00|229.26|227.34|229.11|227.19|229.26|227.34|228.96|227.04|0
1645202350000|2022-02-18 16:39:10|228.96|227.04|229.18|227.26|229.42|227.5|228.96|227.04|0
1645202360000|2022-02-18 16:39:20|228.65|226.73|228.49|226.57|228.65|226.73|228.34|226.42|0
1645202370000|2022-02-18 16:39:30|228.03|226.11|228.03|226.11|228.34|226.42|228.03|226.11|0
1645202380000|2022-02-18 16:39:40|227.88|225.96|227.88|225.96|227.88|225.96|227.57|225.65|0
1645202390000|2022-02-18 16:39:50|227.72|225.8|227.88|225.96|227.88|225.96|227.72|225.8|0
1645202400000|2022-02-18 16:40:00|228.03|226.11|228.49|226.57|228.49|226.57|228.03|226.11|0
1645202410000|2022-02-18 16:40:10|228.18|226.26|227.57|225.65|228.18|226.26|227.57|225.65|0
1645202420000|2022-02-18 16:40:20|227.42|225.5|227.88|225.96|227.88|225.96|227.42|225.5|0
1645202430000|2022-02-18 16:40:30|227.72|225.8|227.42|225.5|227.72|225.8|227.42|225.5|0
1645202440000|2022-02-18 16:40:40|227.57|225.65|227.72|225.8|227.88|225.96|227.57|225.65|0
1645202450000|2022-02-18 16:40:50|227.49|225.57|227.49|225.57|227.49|225.57|227.49|225.57|0
1645202460000|2022-02-18 16:41:00|227.95|226.03|228.8|226.88|228.8|226.88|227.95|226.03|0
1645202470000|2022-02-18 16:41:10|229.57|227.65|229.72|227.8|229.72|227.8|229.42|227.5|0
1645202480000|2022-02-18 16:41:20|229.26|227.34|228.74|226.82|229.26|227.34|228.43|226.51|0
1645202490000|2022-02-18 16:41:30|226.99|225.07|227.14|225.22|227.14|225.22|226.99|225.07|0
1645202500000|2022-02-18 16:41:40|228.13|226.21|227.66|225.74|228.13|226.21|227.66|225.74|0
1645202510000|2022-02-18 16:41:50|227.82|225.9|227.82|225.9|227.82|225.9|227.51|225.59|0
1645202520000|2022-02-18 16:42:00|227.35|225.43|226.5|224.58|227.35|225.43|226.5|224.58|0
1645202530000|2022-02-18 16:42:10|226.28|224.36|226.28|224.36|226.5|224.58|226.28|224.36|0
1645202540000|2022-02-18 16:42:20|226.43|224.51|225.89|223.97|226.43|224.51|225.89|223.97|0
1645202550000|2022-02-18 16:42:30|225.82|223.9|226.43|224.51|226.43|224.51|225.82|223.9|0
1645202560000|2022-02-18 16:42:40|226.58|224.66|225.82|223.9|226.58|224.66|225.82|223.9|0
1645202570000|2022-02-18 16:42:50|225.51|223.59|225.43|223.51|225.51|223.59|225.2|223.28|0
1645202580000|2022-02-18 16:43:00|225.36|223.44|225.74|223.82|225.82|223.9|225.36|223.44|0
1645202590000|2022-02-18 16:43:10|225.66|223.74|225.51|223.59|225.97|224.05|225.35|223.43|0
1645202600000|2022-02-18 16:43:20|225.66|223.74|226.12|224.2|226.12|224.2|225.66|223.74|0
1645202610000|2022-02-18 16:43:30|225.97|224.05|225.66|223.74|225.97|224.05|225.66|223.74|0
1645202620000|2022-02-18 16:43:40|225.35|223.43|224.89|222.97|225.35|223.43|224.89|222.97|0
1645202630000|2022-02-18 16:43:50|224.74|222.82|224.59|222.67|224.89|222.97|224.59|222.67|0
1645202640000|2022-02-18 16:44:00|224.2|222.28|224.28|222.36|224.43|222.51|224.2|222.28|0
1645202650000|2022-02-18 16:44:10|223.98|222.06|224.59|222.67|224.59|222.67|223.98|222.06|0
1645202660000|2022-02-18 16:44:20|224.43|222.51|224.13|222.21|224.43|222.51|224.13|222.21|0
1645202670000|2022-02-18 16:44:30|224.28|222.36|224.28|222.36|224.59|222.67|224.13|222.21|0
1645202680000|2022-02-18 16:44:40|224.13|222.21|223.82|221.9|224.13|222.21|223.82|221.9|0
1645202690000|2022-02-18 16:44:50|223.97|222.05|224.13|222.21|224.13|222.21|223.97|222.05|0
1645202700000|2022-02-18 16:45:00|223.82|221.9|224.43|222.51|224.43|222.51|223.82|221.9|0
1645202710000|2022-02-18 16:45:10|224.59|222.67|225.05|223.13|225.05|223.13|224.43|222.51|0
1645202720000|2022-02-18 16:45:20|224.43|222.51|225.12|223.2|225.12|223.2|224.43|222.51|0
1645202730000|2022-02-18 16:45:30|225.51|223.59|225.2|223.28|225.51|223.59|225.05|223.13|0
1645202740000|2022-02-18 16:45:40|225.51|223.59|225.66|223.74|225.66|223.74|225.35|223.43|0
1645202750000|2022-02-18 16:45:50|225.58|223.66|225.2|223.28|225.58|223.66|225.2|223.28|0
1645202760000|2022-02-18 16:46:00|225.05|223.13|224.89|222.97|225.05|223.13|224.74|222.82|0
1645202770000|2022-02-18 16:46:10|224.28|222.36|224.43|222.51|224.74|222.82|224.28|222.36|0
1645202780000|2022-02-18 16:46:20|224.13|222.21|224.89|222.97|224.89|222.97|224.13|222.21|0
1645202790000|2022-02-18 16:46:30|224.74|222.82|224.74|222.82|224.74|222.82|224.74|222.82|0
1645202800000|2022-02-18 16:46:40|225.2|223.28|225.35|223.43|225.35|223.43|225.04|223.12|0
1645202810000|2022-02-18 16:46:50|225.2|223.28|225.35|223.43|225.35|223.43|225.2|223.28|0
1645202820000|2022-02-18 16:47:00|225.5|223.58|225.2|223.28|225.66|223.74|225.2|223.28|0
1645202830000|2022-02-18 16:47:10|225.04|223.12|224.89|222.97|225.04|223.12|224.74|222.82|0
1645202840000|2022-02-18 16:47:20|225.04|223.12|225.81|223.89|225.81|223.89|225.04|223.12|0
1645202850000|2022-02-18 16:47:30|225.96|224.04|226.73|224.81|226.73|224.81|225.96|224.04|0
1645202860000|2022-02-18 16:47:40|226.27|224.35|225.96|224.04|226.27|224.35|225.96|224.04|0
1645202870000|2022-02-18 16:47:50|225.66|223.74|225.96|224.04|225.96|224.04|225.66|223.74|0
1645202880000|2022-02-18 16:48:00|226.12|224.2|226.12|224.2|226.27|224.35|226.12|224.2|0
1645202890000|2022-02-18 16:48:10|225.5|223.58|225.04|223.12|225.5|223.58|225.04|223.12|0
1645202900000|2022-02-18 16:48:20|225.2|223.28|225.66|223.74|225.66|223.74|225.2|223.28|0
1645202910000|2022-02-18 16:48:30|225.5|223.58|225.04|223.12|225.66|223.74|225.04|223.12|0
1645202920000|2022-02-18 16:48:40|225.2|223.28|224.28|222.36|225.2|223.28|224.12|222.2|0
1645202930000|2022-02-18 16:48:50|224.43|222.51|223.36|221.44|224.43|222.51|223.36|221.44|0
1645202940000|2022-02-18 16:49:00|223.51|221.59|222.9|220.98|223.66|221.74|222.9|220.98|0
1645202950000|2022-02-18 16:49:10|222.75|220.83|222.6|220.68|223.05|221.13|222.6|220.68|0
1645202960000|2022-02-18 16:49:20|222.29|220.37|222.44|220.52|222.44|220.52|222.29|220.37|0
1645202970000|2022-02-18 16:49:30|222.29|220.37|221.83|219.91|222.29|220.37|221.83|219.91|0
1645202980000|2022-02-18 16:49:40|221.68|219.76|221.45|219.53|221.68|219.76|221.45|219.53|0
1645202990000|2022-02-18 16:49:50|221.53|219.61|221.99|220.07|222.14|220.22|221.53|219.61|0
1645203000000|2022-02-18 16:50:00|222.29|220.37|221.68|219.76|222.6|220.68|221.68|219.76|0
1645203010000|2022-02-18 16:50:10|221.07|219.15|220.62|218.7|221.07|219.15|220.62|218.7|0
1645203020000|2022-02-18 16:50:20|220.77|218.85|221.09|219.17|221.09|219.17|220.77|218.85|0
1645203030000|2022-02-18 16:50:30|220.94|219.02|220.34|218.42|220.94|219.02|220.34|218.42|0
1645203040000|2022-02-18 16:50:40|220.79|218.87|220.79|218.87|220.79|218.87|220.79|218.87|0
1645203050000|2022-02-18 16:50:50|220.71|218.79|220.34|218.42|220.71|218.79|220.34|218.42|0
1645203060000|2022-02-18 16:51:00|220.64|218.72|221.09|219.17|221.09|219.17|220.64|218.72|0
1645203070000|2022-02-18 16:51:10|220.79|218.87|221.09|219.17|221.09|219.17|220.34|218.42|0
1645203080000|2022-02-18 16:51:20|220.79|218.87|221.09|219.17|221.17|219.25|220.79|218.87|0
1645203090000|2022-02-18 16:51:30|220.64|218.72|220.18|218.26|220.64|218.72|220.18|218.26|0
1645203100000|2022-02-18 16:51:40|220.49|218.57|220.49|218.57|220.64|218.72|220.49|218.57|0
1645203110000|2022-02-18 16:51:50|220.64|218.72|220.64|218.72|220.64|218.72|220.41|218.49|0
1645203120000|2022-02-18 16:52:00|220.34|218.42|220.94|219.02|220.94|219.02|220.34|218.42|0
1645203130000|2022-02-18 16:52:10|221.24|219.32|220.94|219.02|221.24|219.32|220.94|219.02|0
1645203140000|2022-02-18 16:52:20|220.33|218.41|219.88|217.96|220.33|218.41|219.88|217.96|0
1645203150000|2022-02-18 16:52:30|220.03|218.11|219.73|217.81|220.03|218.11|219.73|217.81|0
1645203160000|2022-02-18 16:52:40|219.43|217.51|219.73|217.81|219.88|217.96|219.43|217.51|0
1645203170000|2022-02-18 16:52:50|219.58|217.66|219.73|217.81|219.73|217.81|219.58|217.66|0
1645203180000|2022-02-18 16:53:00|219.8|217.88|219.58|217.66|219.88|217.96|219.58|217.66|0
1645203190000|2022-02-18 16:53:10|218.97|217.05|218.97|217.05|218.97|217.05|218.67|216.75|0
1645203200000|2022-02-18 16:53:20|219.12|217.2|218.97|217.05|219.43|217.51|218.97|217.05|0
1645203210000|2022-02-18 16:53:30|218.67|216.75|219.43|217.51|219.43|217.51|218.67|216.75|0
1645203220000|2022-02-18 16:53:40|219.28|217.36|219.43|217.51|219.43|217.51|219.12|217.2|0
1645203230000|2022-02-18 16:53:50|219.73|217.81|219.73|217.81|219.88|217.96|219.73|217.81|0
1645203240000|2022-02-18 16:54:00|219.43|217.51|219.43|217.51|219.58|217.66|219.43|217.51|0
1645203250000|2022-02-18 16:54:10|219.88|217.96|219.58|217.66|219.88|217.96|219.58|217.66|0
1645203260000|2022-02-18 16:54:20|219.88|217.96|219.95|218.03|219.95|218.03|219.88|217.96|0
1645203270000|2022-02-18 16:54:30|219.88|217.96|218.97|217.05|219.88|217.96|218.97|217.05|0
1645203280000|2022-02-18 16:54:40|218.82|216.9|219.12|217.2|219.12|217.2|218.52|216.6|0
1645203290000|2022-02-18 16:54:50|219.2|217.28|219.42|217.5|219.42|217.5|219.2|217.28|0
1645203300000|2022-02-18 16:55:00|219.58|217.66|218.97|217.05|219.58|217.66|218.97|217.05|0
1645203310000|2022-02-18 16:55:10|219.42|217.5|219.04|217.12|219.42|217.5|218.97|217.05|0
1645203320000|2022-02-18 16:55:20|219.27|217.35|219.73|217.81|219.73|217.81|219.27|217.35|0
1645203330000|2022-02-18 16:55:30|220.1|218.18|219.58|217.66|220.18|218.26|219.58|217.66|0
1645203340000|2022-02-18 16:55:40|219.73|217.81|220.03|218.11|220.03|218.11|219.57|217.65|0
1645203350000|2022-02-18 16:55:50|219.88|217.96|220.03|218.11|220.03|218.11|219.73|217.81|0
1645203360000|2022-02-18 16:56:00|219.88|217.96|220.18|218.26|220.18|218.26|219.88|217.96|0
1645203370000|2022-02-18 16:56:10|219.88|217.96|219.88|217.96|220.03|218.11|219.88|217.96|0
1645203380000|2022-02-18 16:56:20|219.5|217.58|218.82|216.9|219.5|217.58|218.82|216.9|0
1645203390000|2022-02-18 16:56:30|219.12|217.2|219.65|217.73|219.65|217.73|219.12|217.2|0
1645203400000|2022-02-18 16:56:40|219.12|217.2|219.42|217.5|219.42|217.5|219.12|217.2|0
1645203410000|2022-02-18 16:56:50|219.73|217.81|219.27|217.35|219.73|217.81|219.27|217.35|0
1645203420000|2022-02-18 16:57:00|219.12|217.2|218.22|216.3|219.12|217.2|218.22|216.3|0
1645203430000|2022-02-18 16:57:10|218.07|216.15|217.61|215.69|218.07|216.15|217.61|215.69|0
1645203440000|2022-02-18 16:57:20|218.06|216.14|217.91|215.99|218.06|216.14|217.91|215.99|0
1645203450000|2022-02-18 16:57:30|218.06|216.14|217.16|215.24|218.06|216.14|217.16|215.24|0
1645203460000|2022-02-18 16:57:40|217.01|215.09|216.11|214.19|217.01|215.09|216.11|214.19|0
1645203470000|2022-02-18 16:57:50|215.81|213.89|216.11|214.19|216.41|214.49|215.81|213.89|0
1645203480000|2022-02-18 16:58:00|215.66|213.74|215.66|213.74|215.66|213.74|215.36|213.44|0
1645203490000|2022-02-18 16:58:10|216.26|214.34|215.51|213.59|216.26|214.34|215.51|213.59|0
1645203500000|2022-02-18 16:58:20|215.81|213.89|215.96|214.04|215.96|214.04|215.81|213.89|0
1645203510000|2022-02-18 16:58:30|215.51|213.59|214.32|212.4|215.51|213.59|214.17|212.25|0
1645203520000|2022-02-18 16:58:40|214.62|212.7|214.17|212.25|214.62|212.7|214.17|212.25|0
1645203530000|2022-02-18 16:58:50|213.87|211.95|214.24|212.32|214.24|212.32|213.87|211.95|0
1645203540000|2022-02-18 16:59:00|214.17|212.25|213.13|211.21|214.17|212.25|213.13|211.21|0
1645203550000|2022-02-18 16:59:10|213.27|211.35|213.87|211.95|213.87|211.95|213.27|211.35|0
1645203560000|2022-02-18 16:59:20|213.72|211.8|213.87|211.95|213.87|211.95|213.72|211.8|0
1645203570000|2022-02-18 16:59:30|214.02|212.1|214.32|212.4|214.32|212.4|214.02|212.1|0
1645203580000|2022-02-18 16:59:40|214.47|212.55|214.61|212.69|214.61|212.69|214.47|212.55|0
1645203590000|2022-02-18 16:59:50|214.91|212.99|215.21|213.29|215.36|213.44|214.91|212.99|0
1645203600000|2022-02-18 17:00:00|215.06|213.14|215.36|213.44|215.36|213.44|215.06|213.14|0
1645203610000|2022-02-18 17:00:10|215.51|213.59|215.21|213.29|215.66|213.74|215.21|213.29|0
1645203620000|2022-02-18 17:00:20|212.46|210.54|214.89|212.97|214.89|212.97|212.46|210.54|0
1645203630000|2022-02-18 17:00:30|215.04|213.12|215.04|213.12|215.04|213.12|214.89|212.97|0
1645203640000|2022-02-18 17:00:40|215.48|213.56|217.88|215.96|217.88|215.96|215.48|213.56|0
1645203650000|2022-02-18 17:00:50|217.81|215.89|217.06|215.14|217.81|215.89|217.06|215.14|0
1645203660000|2022-02-18 17:01:00|216.84|214.92|216.39|214.47|216.84|214.92|216.39|214.47|0
1645203670000|2022-02-18 17:01:10|216.09|214.17|216.54|214.62|216.84|214.92|216.09|214.17|0
1645203680000|2022-02-18 17:01:20|216.24|214.32|216.54|214.62|216.54|214.62|216.24|214.32|0
1645203690000|2022-02-18 17:01:30|216.24|214.32|216.39|214.47|216.39|214.47|216.24|214.32|0
1645203700000|2022-02-18 17:01:40|216.31|214.39|215.79|213.87|216.31|214.39|215.79|213.87|0
1645203710000|2022-02-18 17:01:50|215.86|213.94|215.94|214.02|216.09|214.17|215.79|213.87|0
1645203720000|2022-02-18 17:02:00|215.79|213.87|214.75|212.83|215.79|213.87|214.75|212.83|0
1645203730000|2022-02-18 17:02:10|214.9|212.98|215.2|213.28|215.2|213.28|214.75|212.83|0
1645203740000|2022-02-18 17:02:20|215.34|213.42|215.49|213.57|215.49|213.57|215.2|213.28|0
1645203750000|2022-02-18 17:02:30|215.64|213.72|215.49|213.57|215.64|213.72|215.49|213.57|0
1645203760000|2022-02-18 17:02:40|215.34|213.42|215.64|213.72|215.64|213.72|215.34|213.42|0
1645203770000|2022-02-18 17:02:50|215.79|213.87|215.49|213.57|215.94|214.02|215.49|213.57|0
1645203780000|2022-02-18 17:03:00|215.34|213.42|215.19|213.27|215.34|213.42|215.05|213.13|0
1645203790000|2022-02-18 17:03:10|215.34|213.42|215.79|213.87|215.79|213.87|215.27|213.35|0
1645203800000|2022-02-18 17:03:20|215.34|213.42|215.34|213.42|215.41|213.49|215.19|213.27|0
1645203810000|2022-02-18 17:03:30|215.41|213.49|215.19|213.27|215.41|213.49|215.05|213.13|0
1645203820000|2022-02-18 17:03:40|215.49|213.57|215.94|214.02|215.94|214.02|215.49|213.57|0
1645203830000|2022-02-18 17:03:50|216.16|214.24|215.64|213.72|216.16|214.24|215.64|213.72|0
1645203840000|2022-02-18 17:04:00|215.49|213.57|215.64|213.72|215.64|213.72|215.19|213.27|0
1645203850000|2022-02-18 17:04:10|215.79|213.87|216.09|214.17|216.09|214.17|215.79|213.87|0
1645203860000|2022-02-18 17:04:20|215.79|213.87|215.64|213.72|215.94|214.02|215.64|213.72|0
1645203870000|2022-02-18 17:04:30|216.09|214.17|215.94|214.02|216.09|214.17|215.79|213.87|0
1645203880000|2022-02-18 17:04:40|216.09|214.17|215.86|213.94|216.09|214.17|215.79|213.87|0
1645203890000|2022-02-18 17:04:50|215.64|213.72|215.94|214.02|216.09|214.17|215.64|213.72|0
1645203900000|2022-02-18 17:05:00|216.09|214.17|216.53|214.61|216.53|214.61|216.09|214.17|0
1645203910000|2022-02-18 17:05:10|217.13|215.21|217.28|215.36|217.28|215.36|216.75|214.83|0
1645203920000|2022-02-18 17:05:20|217.13|215.21|217.88|215.96|217.88|215.96|217.13|215.21|0
1645203930000|2022-02-18 17:05:30|217.43|215.51|217.65|215.73|217.65|215.73|217.28|215.36|0
1645203940000|2022-02-18 17:05:40|217.28|215.36|217.65|215.73|217.73|215.81|217.28|215.36|0
1645203950000|2022-02-18 17:05:50|217.88|215.96|217.43|215.51|217.88|215.96|217.28|215.36|0
1645203960000|2022-02-18 17:06:00|216.98|215.06|216.83|214.91|217.28|215.36|216.83|214.91|0
1645203970000|2022-02-18 17:06:10|216.53|214.61|216.53|214.61|216.53|214.61|216.38|214.46|0
1645203980000|2022-02-18 17:06:20|216.38|214.46|217.28|215.36|217.28|215.36|216.38|214.46|0
1645203990000|2022-02-18 17:06:30|217.5|215.58|218.03|216.11|218.03|216.11|217.5|215.58|0
1645204000000|2022-02-18 17:06:40|217.8|215.88|217.73|215.81|217.8|215.88|217.73|215.81|0
1645204010000|2022-02-18 17:06:50|217.58|215.66|217.13|215.21|217.88|215.96|217.13|215.21|0
1645204020000|2022-02-18 17:07:00|217.28|215.36|217.88|215.96|217.88|215.96|217.13|215.21|0
1645204030000|2022-02-18 17:07:10|217.73|215.81|217.88|215.96|217.88|215.96|217.73|215.81|0
1645204040000|2022-02-18 17:07:20|217.73|215.81|217.88|215.96|217.88|215.96|217.73|215.81|0
1645204050000|2022-02-18 17:07:30|217.8|215.88|217.73|215.81|217.8|215.88|217.65|215.73|0
1645204060000|2022-02-18 17:07:40|217.58|215.66|217.73|215.81|217.73|215.81|217.58|215.66|0
1645204070000|2022-02-18 17:07:50|218.03|216.11|218.32|216.4|218.32|216.4|218.03|216.11|0
1645204080000|2022-02-18 17:08:00|218.47|216.55|217.43|215.51|218.47|216.55|217.43|215.51|0
1645204090000|2022-02-18 17:08:10|217.73|215.81|217.43|215.51|217.73|215.81|217.43|215.51|0
1645204100000|2022-02-18 17:08:20|217.73|215.81|217.97|216.05|217.97|216.05|217.38|215.46|0
1645204110000|2022-02-18 17:08:30|217.67|215.75|217.22|215.3|217.67|215.75|217.22|215.3|0
1645204120000|2022-02-18 17:08:40|217.37|215.45|217.15|215.23|217.52|215.6|217.15|215.23|0
1645204130000|2022-02-18 17:08:50|217.37|215.45|217.07|215.15|217.37|215.45|217.07|215.15|0
1645204140000|2022-02-18 17:09:00|217.37|215.45|218.12|216.2|218.27|216.35|217.37|215.45|0
1645204150000|2022-02-18 17:09:10|218.27|216.35|219.03|217.11|219.03|217.11|218.27|216.35|0
1645204160000|2022-02-18 17:09:20|218.88|216.96|219.33|217.41|219.33|217.41|218.88|216.96|0
1645204170000|2022-02-18 17:09:30|219.48|217.56|219.33|217.41|219.48|217.56|219.33|217.41|0
1645204180000|2022-02-18 17:09:40|219.48|217.56|219.78|217.86|219.78|217.86|219.48|217.56|0
1645204190000|2022-02-18 17:09:50|219.55|217.63|220.23|218.31|220.23|218.31|219.55|217.63|0
1645204200000|2022-02-18 17:10:00|220.38|218.46|220.68|218.76|220.99|219.07|220.38|218.46|0
1645204210000|2022-02-18 17:10:10|220.83|218.91|220.53|218.61|220.83|218.91|220.53|218.61|0
1645204220000|2022-02-18 17:10:20|220.83|218.91|220.53|218.61|221.14|219.22|220.53|218.61|0
1645204230000|2022-02-18 17:10:30|220.68|218.76|220.83|218.91|220.83|218.91|220.68|218.76|0
1645204240000|2022-02-18 17:10:40|220.99|219.07|221.89|219.97|221.89|219.97|220.99|219.07|0
1645204250000|2022-02-18 17:10:50|222.04|220.12|221.89|219.97|222.04|220.12|221.89|219.97|0
1645204260000|2022-02-18 17:11:00|221.74|219.82|221.89|219.97|222.5|220.58|221.74|219.82|0
1645204270000|2022-02-18 17:11:10|222.2|220.28|222.8|220.88|222.8|220.88|222.2|220.28|0
1645204280000|2022-02-18 17:11:20|222.2|220.28|222.2|220.28|222.35|220.43|222.2|220.28|0
1645204290000|2022-02-18 17:11:30|222.04|220.12|221.89|219.97|222.2|220.28|221.89|219.97|0
1645204300000|2022-02-18 17:11:40|222.04|220.12|221.89|219.97|222.04|220.12|221.59|219.67|0
1645204310000|2022-02-18 17:11:50|221.74|219.82|221.74|219.82|221.89|219.97|221.74|219.82|0
1645204320000|2022-02-18 17:12:00|221.51|219.59|222.2|220.28|222.2|220.28|221.51|219.59|0
1645204330000|2022-02-18 17:12:10|221.89|219.97|222.04|220.12|222.04|220.12|221.89|219.97|0
1645204340000|2022-02-18 17:12:20|222.19|220.27|221.74|219.82|222.19|220.27|221.74|219.82|0
1645204350000|2022-02-18 17:12:30|221.89|219.97|221.74|219.82|221.89|219.97|221.74|219.82|0
1645204360000|2022-02-18 17:12:40|221.59|219.67|221.74|219.82|221.74|219.82|221.59|219.67|0
1645204370000|2022-02-18 17:12:50|221.36|219.44|220.83|218.91|221.36|219.44|220.83|218.91|0
1645204380000|2022-02-18 17:13:00|220.98|219.06|221.13|219.21|221.44|219.52|220.98|219.06|0
1645204390000|2022-02-18 17:13:10|220.83|218.91|220.83|218.91|220.98|219.06|220.83|218.91|0
1645204400000|2022-02-18 17:13:20|220.53|218.61|220.83|218.91|220.83|218.91|220.53|218.61|0
1645204410000|2022-02-18 17:13:30|220.68|218.76|220.98|219.06|220.98|219.06|220.68|218.76|0
1645204420000|2022-02-18 17:13:40|220.83|218.91|221.05|219.13|221.05|219.13|220.83|218.91|0
1645204430000|2022-02-18 17:13:50|220.98|219.06|220.98|219.06|221.13|219.21|220.98|219.06|0
1645204440000|2022-02-18 17:14:00|220.83|218.91|220.98|219.06|220.98|219.06|220.68|218.76|0
1645204450000|2022-02-18 17:14:10|221.28|219.36|221.44|219.52|221.44|219.52|221.28|219.36|0
1645204460000|2022-02-18 17:14:20|220.98|219.06|220.08|218.16|220.98|219.06|220.08|218.16|0
1645204470000|2022-02-18 17:14:30|219.77|217.85|219.92|218|219.92|218|219.62|217.7|0
1645204480000|2022-02-18 17:14:40|219.77|217.85|220.07|218.15|220.07|218.15|219.77|217.85|0
1645204490000|2022-02-18 17:14:50|220.38|218.46|220.38|218.46|220.53|218.61|220.38|218.46|0
1645204500000|2022-02-18 17:15:00|220.07|218.15|220.23|218.31|220.23|218.31|220.07|218.15|0
1645204510000|2022-02-18 17:15:10|219.92|218|219.77|217.85|219.92|218|219.62|217.7|0
1645204520000|2022-02-18 17:15:20|219.17|217.25|219.02|217.1|219.32|217.4|219.02|217.1|0
1645204530000|2022-02-18 17:15:30|219.17|217.25|219.32|217.4|219.32|217.4|219.02|217.1|0
1645204540000|2022-02-18 17:15:40|219.62|217.7|219.47|217.55|219.62|217.7|219.47|217.55|0
1645204550000|2022-02-18 17:15:50|219.77|217.85|219.62|217.7|219.92|218|219.62|217.7|0
1645204560000|2022-02-18 17:16:00|219.77|217.85|219.77|217.85|219.77|217.85|219.47|217.55|0
1645204570000|2022-02-18 17:16:10|220.22|218.3|220.37|218.45|220.37|218.45|219.62|217.7|0
1645204580000|2022-02-18 17:16:20|220.22|218.3|220.53|218.61|220.83|218.91|220.22|218.3|0
1645204590000|2022-02-18 17:16:30|220.68|218.76|220.6|218.68|220.68|218.76|220.6|218.68|0
1645204600000|2022-02-18 17:16:40|220.37|218.45|220.22|218.3|220.45|218.53|220.22|218.3|0
1645204610000|2022-02-18 17:16:50|220.07|218.15|220.53|218.61|220.53|218.61|220.07|218.15|0
1645204620000|2022-02-18 17:17:00|220.98|219.06|221.58|219.66|221.58|219.66|220.98|219.06|0
1645204630000|2022-02-18 17:17:10|221.66|219.74|222.19|220.27|222.19|220.27|221.66|219.74|0
1645204640000|2022-02-18 17:17:20|222.72|220.8|223.56|221.64|223.56|221.64|222.72|220.8|0
1645204650000|2022-02-18 17:17:30|223.86|221.94|224.01|222.09|224.17|222.25|223.56|221.64|0
1645204660000|2022-02-18 17:17:40|225.54|223.62|225.54|223.62|225.54|223.62|225.23|223.31|0
1645204670000|2022-02-18 17:17:50|225.39|223.47|225.54|223.62|225.76|223.84|225.39|223.47|0
1645204680000|2022-02-18 17:18:00|226|224.08|226.61|224.69|226.61|224.69|226|224.08|0
1645204690000|2022-02-18 17:18:10|226.92|225|226.46|224.54|226.92|225|226.46|224.54|0
1645204700000|2022-02-18 17:18:20|226|224.08|225.08|223.16|226|224.08|225.08|223.16|0
1645204710000|2022-02-18 17:18:30|225.23|223.31|225.08|223.16|225.54|223.62|225.08|223.16|0
1645204720000|2022-02-18 17:18:40|224.93|223.01|225.08|223.16|225.08|223.16|224.93|223.01|0
1645204730000|2022-02-18 17:18:50|225.23|223.31|224.93|223.01|225.23|223.31|224.77|222.85|0
1645204740000|2022-02-18 17:19:00|224.77|222.85|224.77|222.85|224.93|223.01|224.62|222.7|0
1645204750000|2022-02-18 17:19:10|224.32|222.4|224.47|222.55|224.47|222.55|224.32|222.4|0
1645204760000|2022-02-18 17:19:20|224.32|222.4|224.01|222.09|224.32|222.4|224.01|222.09|0
1645204770000|2022-02-18 17:19:30|223.86|221.94|223.86|221.94|223.86|221.94|223.78|221.86|0
1645204780000|2022-02-18 17:19:40|224.16|222.24|223.86|221.94|224.16|222.24|223.86|221.94|0
1645204790000|2022-02-18 17:19:50|224.16|222.24|223.71|221.79|224.16|222.24|223.71|221.79|0
1645204800000|2022-02-18 17:20:00|223.86|221.94|224.01|222.09|224.01|222.09|223.86|221.94|0
1645204810000|2022-02-18 17:20:10|224.77|222.85|224.16|222.24|224.77|222.85|223.86|221.94|0
1645204820000|2022-02-18 17:20:20|224.01|222.09|224.31|222.39|224.31|222.39|224.01|222.09|0
1645204830000|2022-02-18 17:20:30|224.62|222.7|224.31|222.39|224.62|222.7|224.31|222.39|0
1645204840000|2022-02-18 17:20:40|224.16|222.24|224.47|222.55|224.47|222.55|224.16|222.24|0
1645204850000|2022-02-18 17:20:50|224.77|222.85|224.47|222.55|224.77|222.85|224.47|222.55|0
1645204860000|2022-02-18 17:21:00|224.62|222.7|223.7|221.78|224.62|222.7|223.7|221.78|0
1645204870000|2022-02-18 17:21:10|223.4|221.48|223.1|221.18|223.55|221.63|223.1|221.18|0
1645204880000|2022-02-18 17:21:20|223.25|221.33|222.79|220.87|223.4|221.48|222.79|220.87|0
1645204890000|2022-02-18 17:21:30|222.94|221.02|221.73|219.81|222.94|221.02|221.73|219.81|0
1645204900000|2022-02-18 17:21:40|221.58|219.66|221.12|219.2|221.58|219.66|221.12|219.2|0
1645204910000|2022-02-18 17:21:50|221.35|219.43|221.28|219.36|221.58|219.66|221.28|219.36|0
1645204920000|2022-02-18 17:22:00|221.35|219.43|221.43|219.51|221.43|219.51|221.28|219.36|0
1645204930000|2022-02-18 17:22:10|221.88|219.96|220.97|219.05|221.88|219.96|220.97|219.05|0
1645204940000|2022-02-18 17:22:20|221.28|219.36|221.28|219.36|221.73|219.81|221.28|219.36|0
1645204950000|2022-02-18 17:22:30|220.52|218.6|221.12|219.2|221.12|219.2|220.52|218.6|0
1645204960000|2022-02-18 17:22:40|220.97|219.05|221.27|219.35|221.28|219.36|220.97|219.05|0
1645204970000|2022-02-18 17:22:50|221.12|219.2|221.12|219.2|221.5|219.58|221.12|219.2|0
1645204980000|2022-02-18 17:23:00|221.27|219.35|220.67|218.75|221.27|219.35|220.67|218.75|0
1645204990000|2022-02-18 17:23:10|220.37|218.45|220.52|218.6|220.52|218.6|220.37|218.45|0
1645205000000|2022-02-18 17:23:20|220.67|218.75|220.59|218.67|220.67|218.75|220.52|218.6|0
1645205010000|2022-02-18 17:23:30|220.22|218.3|220.44|218.52|220.44|218.52|220.07|218.15|0
1645205020000|2022-02-18 17:23:40|220.14|218.22|220.37|218.45|220.52|218.6|220.14|218.22|0
1645205030000|2022-02-18 17:23:50|220.22|218.3|220.37|218.45|220.52|218.6|220.22|218.3|0
1645205040000|2022-02-18 17:24:00|220.67|218.75|220.52|218.6|220.67|218.75|220.06|218.14|0
1645205050000|2022-02-18 17:24:10|220.37|218.45|220.52|218.6|220.52|218.6|220.37|218.45|0
1645205060000|2022-02-18 17:24:20|220.67|218.75|220.67|218.75|220.97|219.05|220.67|218.75|0
1645205070000|2022-02-18 17:24:30|220.52|218.6|220.82|218.9|220.82|218.9|220.52|218.6|0
1645205080000|2022-02-18 17:24:40|221.27|219.35|220.97|219.05|221.27|219.35|220.97|219.05|0
1645205090000|2022-02-18 17:24:50|220.52|218.6|220.06|218.14|220.52|218.6|220.06|218.14|0
1645205100000|2022-02-18 17:25:00|219.61|217.69|220.21|218.29|220.37|218.45|219.61|217.69|0
1645205110000|2022-02-18 17:25:10|219.76|217.84|220.67|218.75|220.67|218.75|219.76|217.84|0
1645205120000|2022-02-18 17:25:20|221.12|219.2|221.12|219.2|221.12|219.2|220.97|219.05|0
1645205130000|2022-02-18 17:25:30|221.27|219.35|220.97|219.05|221.27|219.35|220.97|219.05|0
1645205140000|2022-02-18 17:25:40|221.27|219.35|221.57|219.65|221.57|219.65|221.27|219.35|0
1645205150000|2022-02-18 17:25:50|221.88|219.96|221.42|219.5|221.88|219.96|221.42|219.5|0
1645205160000|2022-02-18 17:26:00|221.88|219.96|221.42|219.5|222.03|220.11|221.42|219.5|0
1645205170000|2022-02-18 17:26:10|221.57|219.65|220.97|219.05|221.57|219.65|220.97|219.05|0
1645205180000|2022-02-18 17:26:20|220.82|218.9|221.27|219.35|221.27|219.35|220.82|218.9|0
1645205190000|2022-02-18 17:26:30|221.73|219.81|221.27|219.35|221.73|219.81|221.27|219.35|0
1645205200000|2022-02-18 17:26:40|221.42|219.5|221.42|219.5|221.42|219.5|221.12|219.2|0
1645205210000|2022-02-18 17:26:50|221.57|219.65|221.27|219.35|221.57|219.65|221.27|219.35|0
1645205220000|2022-02-18 17:27:00|221.57|219.65|221.27|219.35|221.57|219.65|221.27|219.35|0
1645205230000|2022-02-18 17:27:10|221.42|219.5|221.12|219.2|221.42|219.5|221.04|219.12|0
1645205240000|2022-02-18 17:27:20|220.36|218.44|220.82|218.9|220.82|218.9|220.36|218.44|0
1645205250000|2022-02-18 17:27:30|220.67|218.75|220.67|218.75|220.67|218.75|220.36|218.44|0
1645205260000|2022-02-18 17:27:40|221.12|219.2|221.12|219.2|221.12|219.2|220.97|219.05|0
1645205270000|2022-02-18 17:27:50|221.27|219.35|221.27|219.35|221.42|219.5|221.27|219.35|0
1645205280000|2022-02-18 17:28:00|221.57|219.65|221.88|219.96|222.03|220.11|221.57|219.65|0
1645205290000|2022-02-18 17:28:10|222.33|220.41|222.18|220.26|222.33|220.41|222.18|220.26|0
1645205300000|2022-02-18 17:28:20|222.48|220.56|222.18|220.26|223.24|221.32|222.18|220.26|0
1645205310000|2022-02-18 17:28:30|222.03|220.11|222.33|220.41|222.48|220.56|222.03|220.11|0
1645205320000|2022-02-18 17:28:40|221.87|219.95|221.57|219.65|222.18|220.26|221.57|219.65|0
1645205330000|2022-02-18 17:28:50|221.72|219.8|221.42|219.5|222.03|220.11|221.42|219.5|0
1645205340000|2022-02-18 17:29:00|221.49|219.57|220.97|219.05|221.49|219.57|220.97|219.05|0
1645205350000|2022-02-18 17:29:10|221.12|219.2|221.57|219.65|221.57|219.65|221.12|219.2|0
1645205360000|2022-02-18 17:29:20|221.87|219.95|221.87|219.95|221.87|219.95|221.72|219.8|0
1645205370000|2022-02-18 17:29:30|222.18|220.26|221.87|219.95|222.18|220.26|221.87|219.95|0
1645205380000|2022-02-18 17:29:40|221.72|219.8|221.42|219.5|221.72|219.8|221.42|219.5|0
1645205390000|2022-02-18 17:29:50|221.27|219.35|221.12|219.2|221.27|219.35|220.97|219.05|0
1645205400000|2022-02-18 17:30:00|219.76|217.84|218.1|216.18|219.76|217.84|218.1|216.18|0
1645205410000|2022-02-18 17:30:10|217.95|216.03|217.5|215.58|217.95|216.03|217.5|215.58|0
1645205420000|2022-02-18 17:30:20|217.35|215.43|217.2|215.28|217.35|215.43|216.45|214.53|0
1645205430000|2022-02-18 17:30:30|218.47|216.55|218.25|216.33|218.85|216.93|218.25|216.33|0
1645205440000|2022-02-18 17:30:40|217.65|215.73|218.7|216.78|218.7|216.78|217.65|215.73|0
1645205450000|2022-02-18 17:30:50|218.55|216.63|218.55|216.63|218.55|216.63|218.1|216.18|0
1645205460000|2022-02-18 17:31:00|218.85|216.93|219.15|217.23|219.3|217.38|218.85|216.93|0
1645205470000|2022-02-18 17:31:10|220.22|218.3|221.51|219.59|221.51|219.59|220.22|218.3|0
1645205480000|2022-02-18 17:31:20|221.35|219.43|222.41|220.49|222.41|220.49|221.35|219.43|0
1645205490000|2022-02-18 17:31:30|223.32|221.4|224.53|222.61|224.53|222.61|223.32|221.4|0
1645205500000|2022-02-18 17:31:40|224.68|222.76|223.62|221.7|224.68|222.76|223.62|221.7|0
1645205510000|2022-02-18 17:31:50|222.86|220.94|223.92|222|223.92|222|222.86|220.94|0
1645205520000|2022-02-18 17:32:00|223.47|221.55|223.47|221.55|223.47|221.55|222.86|220.94|0
1645205530000|2022-02-18 17:32:10|222.71|220.79|221.96|220.04|222.71|220.79|221.96|220.04|0
1645205540000|2022-02-18 17:32:20|221.88|219.96|221.96|220.04|221.96|220.04|221.35|219.43|0
1645205550000|2022-02-18 17:32:30|221.66|219.74|220.75|218.83|221.66|219.74|220.75|218.83|0
1645205560000|2022-02-18 17:32:40|221.35|219.43|221.2|219.28|221.35|219.43|221.05|219.13|0
1645205570000|2022-02-18 17:32:50|220.75|218.83|221.05|219.13|221.05|219.13|220.6|218.68|0
1645205580000|2022-02-18 17:33:00|221.35|219.43|221.2|219.28|221.35|219.43|221.05|219.13|0
1645205590000|2022-02-18 17:33:10|221.43|219.51|221.05|219.13|221.5|219.58|221.05|219.13|0
1645205600000|2022-02-18 17:33:20|221.27|219.35|220.3|218.38|221.27|219.35|220.3|218.38|0
1645205610000|2022-02-18 17:33:30|220.45|218.53|220.9|218.98|220.97|219.05|220.45|218.53|0
1645205620000|2022-02-18 17:33:40|220.75|218.83|221.2|219.28|221.35|219.43|220.75|218.83|0
1645205630000|2022-02-18 17:33:50|220.6|218.68|220.07|218.15|220.6|218.68|220.07|218.15|0
1645205640000|2022-02-18 17:34:00|220.15|218.23|220.75|218.83|220.75|218.83|219.77|217.85|0
1645205650000|2022-02-18 17:34:10|220.9|218.98|221.65|219.73|221.65|219.73|220.9|218.98|0
1645205660000|2022-02-18 17:34:20|222.41|220.49|221.95|220.03|222.71|220.79|221.95|220.03|0
1645205670000|2022-02-18 17:34:30|221.8|219.88|220.97|219.05|221.8|219.88|220.97|219.05|0
1645205680000|2022-02-18 17:34:40|221.05|219.13|219.7|217.78|221.05|219.13|219.7|217.78|0
1645205690000|2022-02-18 17:34:50|220|218.08|220.3|218.38|220.45|218.53|220|218.08|0
1645205700000|2022-02-18 17:35:00|220|218.08|219.85|217.93|220.3|218.38|219.85|217.93|0
1645205710000|2022-02-18 17:35:10|220.3|218.38|220.45|218.53|220.75|218.83|220.3|218.38|0
1645205720000|2022-02-18 17:35:20|220.15|218.23|220.15|218.23|220.3|218.38|220.15|218.23|0
1645205730000|2022-02-18 17:35:30|220.3|218.38|220.45|218.53|220.45|218.53|220|218.08|0
1645205740000|2022-02-18 17:35:40|220.6|218.68|221.05|219.13|221.05|219.13|220.6|218.68|0
1645205750000|2022-02-18 17:35:50|221.2|219.28|221.2|219.28|221.65|219.73|221.2|219.28|0
1645205760000|2022-02-18 17:36:00|220.9|218.98|220.07|218.15|220.9|218.98|220.07|218.15|0
1645205770000|2022-02-18 17:36:10|220|218.08|218.94|217.02|220.15|218.23|218.94|217.02|0
1645205780000|2022-02-18 17:36:20|219.84|217.92|218.64|216.72|219.84|217.92|218.64|216.72|0
1645205790000|2022-02-18 17:36:30|219.09|217.17|219.54|217.62|219.84|217.92|219.09|217.17|0
1645205800000|2022-02-18 17:36:40|219.84|217.92|219.09|217.17|219.84|217.92|219.09|217.17|0
1645205810000|2022-02-18 17:36:50|219.39|217.47|218.64|216.72|219.39|217.47|218.64|216.72|0
1645205820000|2022-02-18 17:37:00|218.2|216.28|216.85|214.93|218.2|216.28|216.85|214.93|0
1645205830000|2022-02-18 17:37:10|217.15|215.23|216.85|214.93|217.3|215.38|216.85|214.93|0
1645205840000|2022-02-18 17:37:20|216.7|214.78|216.85|214.93|216.85|214.93|216.7|214.78|0
1645205850000|2022-02-18 17:37:30|216.7|214.78|216.85|214.93|217|215.08|216.7|214.78|0
1645205860000|2022-02-18 17:37:40|216.7|214.78|213.58|211.66|216.7|214.78|213.58|211.66|0
1645205870000|2022-02-18 17:37:50|214.03|212.11|215.07|213.15|215.07|213.15|214.03|212.11|0
1645205880000|2022-02-18 17:38:00|215.36|213.44|214.92|213|215.36|213.44|214.92|213|0
1645205890000|2022-02-18 17:38:10|214.47|212.55|214.92|213|215.36|213.44|214.47|212.55|0
1645205900000|2022-02-18 17:38:20|214.77|212.85|214.62|212.7|214.92|213|214.62|212.7|0
1645205910000|2022-02-18 17:38:30|214.47|212.55|214.03|212.11|214.47|212.55|214.03|212.11|0
1645205920000|2022-02-18 17:38:40|214.32|212.4|214.18|212.26|214.32|212.4|214.18|212.26|0
1645205930000|2022-02-18 17:38:50|214.32|212.4|214.77|212.85|214.77|212.85|214.18|212.26|0
1645205940000|2022-02-18 17:39:00|215.06|213.14|214.77|212.85|215.06|213.14|214.62|212.7|0
1645205950000|2022-02-18 17:39:10|214.62|212.7|214.47|212.55|214.77|212.85|214.47|212.55|0
1645205960000|2022-02-18 17:39:20|214.77|212.85|215.06|213.14|215.21|213.29|214.62|212.7|0
1645205970000|2022-02-18 17:39:30|215.21|213.29|215.06|213.14|215.36|213.44|215.06|213.14|0
1645205980000|2022-02-18 17:39:40|214.92|213|215.36|213.44|215.36|213.44|214.92|213|0
1645205990000|2022-02-18 17:39:50|215.28|213.36|215.21|213.29|215.28|213.36|215.21|213.29|0
1645206000000|2022-02-18 17:40:00|214.62|212.7|214.91|212.99|215.21|213.29|214.62|212.7|0
1645206010000|2022-02-18 17:40:10|214.77|212.85|214.91|212.99|214.91|212.99|214.47|212.55|0
1645206020000|2022-02-18 17:40:20|214.77|212.85|215.95|214.03|215.95|214.03|214.77|212.85|0
1645206030000|2022-02-18 17:40:30|216.55|214.63|216.4|214.48|216.55|214.63|216.4|214.48|0
1645206040000|2022-02-18 17:40:40|216.55|214.63|216.25|214.33|216.55|214.63|216.25|214.33|0
1645206050000|2022-02-18 17:40:50|216.17|214.25|215.81|213.89|216.25|214.33|215.81|213.89|0
1645206060000|2022-02-18 17:41:00|215.66|213.74|216.4|214.48|216.4|214.48|215.51|213.59|0
1645206070000|2022-02-18 17:41:10|216.7|214.78|216.25|214.33|216.7|214.78|216.25|214.33|0
1645206080000|2022-02-18 17:41:20|216.55|214.63|216.62|214.7|216.85|214.93|216.55|214.63|0
1645206090000|2022-02-18 17:41:30|216.55|214.63|216.85|214.93|216.85|214.93|216.55|214.63|0
1645206100000|2022-02-18 17:41:40|217|215.08|216.25|214.33|217|215.08|216.17|214.25|0
1645206110000|2022-02-18 17:41:50|216.55|214.63|216.85|214.93|216.85|214.93|216.25|214.33|0
1645206120000|2022-02-18 17:42:00|215.95|214.03|215.95|214.03|215.95|214.03|215.8|213.88|0
1645206130000|2022-02-18 17:42:10|217.14|215.22|217.29|215.37|217.74|215.82|217.14|215.22|0
1645206140000|2022-02-18 17:42:20|217.44|215.52|217.44|215.52|217.44|215.52|216.99|215.07|0
1645206150000|2022-02-18 17:42:30|217.59|215.67|218.04|216.12|218.26|216.34|217.59|215.67|0
1645206160000|2022-02-18 17:42:40|218.49|216.57|218.49|216.57|218.79|216.87|218.49|216.57|0
1645206170000|2022-02-18 17:42:50|218.41|216.49|217.59|215.67|218.49|216.57|217.59|215.67|0
1645206180000|2022-02-18 17:43:00|217.44|215.52|217.07|215.15|217.44|215.52|216.84|214.92|0
1645206190000|2022-02-18 17:43:10|217.29|215.37|217.44|215.52|217.59|215.67|217.29|215.37|0
1645206200000|2022-02-18 17:43:20|217.29|215.37|216.99|215.07|217.29|215.37|216.77|214.85|0
1645206210000|2022-02-18 17:43:30|216.77|214.85|216.84|214.92|216.84|214.92|216.7|214.78|0
1645206220000|2022-02-18 17:43:40|216.92|215|216.99|215.07|216.99|215.07|216.77|214.85|0
1645206230000|2022-02-18 17:43:50|216.84|214.92|216.99|215.07|217.06|215.14|216.84|214.92|0
1645206240000|2022-02-18 17:44:00|216.84|214.92|216.25|214.33|216.84|214.92|216.25|214.33|0
1645206250000|2022-02-18 17:44:10|215.65|213.73|215.5|213.58|215.8|213.88|215.5|213.58|0
1645206260000|2022-02-18 17:44:20|215.8|213.88|215.95|214.03|215.95|214.03|215.21|213.29|0
1645206270000|2022-02-18 17:44:30|215.8|213.88|215.65|213.73|215.8|213.88|215.65|213.73|0
1645206280000|2022-02-18 17:44:40|215.36|213.44|215.36|213.44|215.5|213.58|215.36|213.44|0
1645206290000|2022-02-18 17:44:50|215.06|213.14|215.21|213.29|215.21|213.29|214.91|212.99|0
1645206300000|2022-02-18 17:45:00|214.91|212.99|215.65|213.73|215.65|213.73|214.91|212.99|0
1645206310000|2022-02-18 17:45:10|215.5|213.58|214.76|212.84|215.8|213.88|214.76|212.84|0
1645206320000|2022-02-18 17:45:20|214.91|212.99|214.46|212.54|214.91|212.99|214.17|212.25|0
1645206330000|2022-02-18 17:45:30|214.61|212.69|214.76|212.84|214.76|212.84|214.46|212.54|0
1645206340000|2022-02-18 17:45:40|214.61|212.69|214.17|212.25|214.61|212.69|214.17|212.25|0
1645206350000|2022-02-18 17:45:50|213.87|211.95|213.72|211.8|214.17|212.25|213.72|211.8|0
1645206360000|2022-02-18 17:46:00|213.58|211.66|214.61|212.69|214.61|212.69|213.58|211.66|0
1645206370000|2022-02-18 17:46:10|214.46|212.54|214.76|212.84|214.76|212.84|214.46|212.54|0
1645206380000|2022-02-18 17:46:20|214.83|212.91|215.5|213.58|215.5|213.58|214.83|212.91|0
1645206390000|2022-02-18 17:46:30|214.91|212.99|214.91|212.99|215.13|213.21|214.91|212.99|0
1645206400000|2022-02-18 17:46:40|214.61|212.69|215.35|213.43|215.35|213.43|214.61|212.69|0
1645206410000|2022-02-18 17:46:50|214.61|212.69|215.35|213.43|215.35|213.43|214.61|212.69|0
1645206420000|2022-02-18 17:47:00|215.65|213.73|215.35|213.43|215.65|213.73|214.91|212.99|0
1645206430000|2022-02-18 17:47:10|215.5|213.58|216.1|214.18|216.1|214.18|215.5|213.58|0
1645206440000|2022-02-18 17:47:20|215.95|214.03|215.65|213.73|215.95|214.03|215.35|213.43|0
1645206450000|2022-02-18 17:47:30|215.5|213.58|214.61|212.69|215.95|214.03|214.61|212.69|0
1645206460000|2022-02-18 17:47:40|215.35|213.43|214.91|212.99|215.35|213.43|214.91|212.99|0
1645206470000|2022-02-18 17:47:50|214.76|212.84|214.46|212.54|214.76|212.84|214.46|212.54|0
1645206480000|2022-02-18 17:48:00|214.61|212.69|214.91|212.99|214.91|212.99|214.61|212.69|0
1645206490000|2022-02-18 17:48:10|214.61|212.69|214.46|212.54|214.61|212.69|214.02|212.1|0
1645206500000|2022-02-18 17:48:20|215.2|213.28|214.76|212.84|215.2|213.28|214.76|212.84|0
1645206510000|2022-02-18 17:48:30|214.46|212.54|214.61|212.69|214.76|212.84|214.46|212.54|0
1645206520000|2022-02-18 17:48:40|214.91|212.99|214.76|212.84|214.91|212.99|214.61|212.69|0
1645206530000|2022-02-18 17:48:50|215.2|213.28|215.5|213.58|215.5|213.58|215.2|213.28|0
1645206540000|2022-02-18 17:49:00|215.65|213.73|215.8|213.88|215.8|213.88|215.65|213.73|0
1645206550000|2022-02-18 17:49:10|215.42|213.5|215.35|213.43|215.42|213.5|215.2|213.28|0
1645206560000|2022-02-18 17:49:20|214.91|212.99|215.05|213.13|215.05|213.13|214.61|212.69|0
1645206570000|2022-02-18 17:49:30|214.9|212.98|214.9|212.98|214.9|212.98|214.61|212.69|0
1645206580000|2022-02-18 17:49:40|214.61|212.69|215.35|213.43|215.35|213.43|214.61|212.69|0
1645206590000|2022-02-18 17:49:50|215.5|213.58|214.9|212.98|215.5|213.58|214.9|212.98|0
1645206600000|2022-02-18 17:50:00|214.76|212.84|214.46|212.54|214.76|212.84|214.46|212.54|0
1645206610000|2022-02-18 17:50:10|214.76|212.84|215.05|213.13|215.65|213.73|214.76|212.84|0
1645206620000|2022-02-18 17:50:20|215.2|213.28|215.05|213.13|215.65|213.73|215.05|213.13|0
1645206630000|2022-02-18 17:50:30|215.2|213.28|214.68|212.76|215.2|213.28|214.68|212.76|0
1645206640000|2022-02-18 17:50:40|214.83|212.91|214.61|212.69|214.83|212.91|214.61|212.69|0
1645206650000|2022-02-18 17:50:50|214.68|212.76|214.46|212.54|214.68|212.76|214.31|212.39|0
1645206660000|2022-02-18 17:51:00|214.61|212.69|213.87|211.95|214.61|212.69|213.87|211.95|0
1645206670000|2022-02-18 17:51:10|214.31|212.39|214.01|212.09|214.31|212.39|214.01|212.09|0
1645206680000|2022-02-18 17:51:20|214.16|212.24|213.87|211.95|214.16|212.24|213.87|211.95|0
1645206690000|2022-02-18 17:51:30|213.72|211.8|213.13|211.21|213.72|211.8|213.13|211.21|0
1645206700000|2022-02-18 17:51:40|213.79|211.87|214.61|212.69|214.61|212.69|213.79|211.87|0
1645206710000|2022-02-18 17:51:50|214.46|212.54|215.05|213.13|215.05|213.13|214.46|212.54|0
1645206720000|2022-02-18 17:52:00|215.2|213.28|215.05|213.13|215.35|213.43|215.05|213.13|0
1645206730000|2022-02-18 17:52:10|215.5|213.58|216.24|214.32|216.24|214.32|215.5|213.58|0
1645206740000|2022-02-18 17:52:20|216.31|214.39|216.39|214.47|216.54|214.62|216.24|214.32|0
1645206750000|2022-02-18 17:52:30|216.09|214.17|215.94|214.02|216.09|214.17|215.79|213.87|0
1645206760000|2022-02-18 17:52:40|215.5|213.58|215.79|213.87|215.79|213.87|215.5|213.58|0
1645206770000|2022-02-18 17:52:50|215.64|213.72|215.94|214.02|215.94|214.02|215.64|213.72|0
1645206780000|2022-02-18 17:53:00|216.31|214.39|216.98|215.06|216.98|215.06|216.09|214.17|0
1645206790000|2022-02-18 17:53:10|217.2|215.28|217.28|215.36|217.28|215.36|217.13|215.21|0
1645206800000|2022-02-18 17:53:20|217.13|215.21|217.43|215.51|217.43|215.51|217.13|215.21|0
1645206810000|2022-02-18 17:53:30|217.28|215.36|216.46|214.54|217.28|215.36|216.46|214.54|0
1645206820000|2022-02-18 17:53:40|216.39|214.47|216.68|214.76|216.68|214.76|216.39|214.47|0
1645206830000|2022-02-18 17:53:50|216.83|214.91|216.61|214.69|216.83|214.91|216.61|214.69|0
1645206840000|2022-02-18 17:54:00|216.39|214.47|216.09|214.17|216.39|214.47|215.79|213.87|0
1645206850000|2022-02-18 17:54:10|216.24|214.32|214.9|212.98|216.24|214.32|214.9|212.98|0
1645206860000|2022-02-18 17:54:20|214.6|212.68|214.9|212.98|215.2|213.28|214.6|212.68|0
1645206870000|2022-02-18 17:54:30|215.05|213.13|214.9|212.98|215.05|213.13|214.75|212.83|0
1645206880000|2022-02-18 17:54:40|214.75|212.83|214.9|212.98|214.9|212.98|214.75|212.83|0
1645206890000|2022-02-18 17:54:50|215.05|213.13|215.05|213.13|215.05|213.13|214.75|212.83|0
1645206900000|2022-02-18 17:55:00|214.9|212.98|215.05|213.13|215.34|213.42|214.9|212.98|0
1645206910000|2022-02-18 17:55:10|215.2|213.28|215.05|213.13|215.2|213.28|215.05|213.13|0
1645206920000|2022-02-18 17:55:20|215.2|213.28|214.6|212.68|215.2|213.28|214.6|212.68|0
1645206930000|2022-02-18 17:55:30|214.45|212.53|214.45|212.53|214.45|212.53|214.31|212.39|0
1645206940000|2022-02-18 17:55:40|214.01|212.09|214.16|212.24|214.16|212.24|214.01|212.09|0
1645206950000|2022-02-18 17:55:50|214.23|212.31|213.27|211.35|214.23|212.31|213.27|211.35|0
1645206960000|2022-02-18 17:56:00|213.57|211.65|214.75|212.83|214.75|212.83|213.57|211.65|0
1645206970000|2022-02-18 17:56:10|214.67|212.75|215.34|213.42|215.34|213.42|214.67|212.75|0
1645206980000|2022-02-18 17:56:20|215.49|213.57|215.05|213.13|215.49|213.57|215.05|213.13|0
1645206990000|2022-02-18 17:56:30|215.34|213.42|215.34|213.42|215.34|213.42|215.34|213.42|0
1645207000000|2022-02-18 17:56:40|215.56|213.64|215.64|213.72|215.64|213.72|215.49|213.57|0
1645207010000|2022-02-18 17:56:50|215.94|214.02|216.23|214.31|216.23|214.31|215.94|214.02|0
1645207020000|2022-02-18 17:57:00|215.86|213.94|216.38|214.46|216.38|214.46|215.86|213.94|0
1645207030000|2022-02-18 17:57:10|216.53|214.61|216.01|214.09|216.53|214.61|216.01|214.09|0
1645207040000|2022-02-18 17:57:20|215.94|214.02|215.79|213.87|215.94|214.02|215.64|213.72|0
1645207050000|2022-02-18 17:57:30|215.94|214.02|215.64|213.72|215.94|214.02|215.64|213.72|0
1645207060000|2022-02-18 17:57:40|215.86|213.94|215.64|213.72|215.86|213.94|215.64|213.72|0
1645207070000|2022-02-18 17:57:50|215.34|213.42|215.34|213.42|215.34|213.42|215.12|213.2|0
1645207080000|2022-02-18 17:58:00|215.49|213.57|215.19|213.27|215.49|213.57|215.04|213.12|0
1645207090000|2022-02-18 17:58:10|215.04|213.12|214.6|212.68|215.04|213.12|214.6|212.68|0
1645207100000|2022-02-18 17:58:20|214.75|212.83|215.04|213.12|215.04|213.12|214.75|212.83|0
1645207110000|2022-02-18 17:58:30|214.9|212.98|214.75|212.83|214.9|212.98|214.45|212.53|0
1645207120000|2022-02-18 17:58:40|214.6|212.68|214.15|212.23|214.6|212.68|214.15|212.23|0
1645207130000|2022-02-18 17:58:50|213.86|211.94|214.15|212.23|214.15|212.23|213.86|211.94|0
1645207140000|2022-02-18 17:59:00|214.3|212.38|214.89|212.97|214.89|212.97|214.3|212.38|0
1645207150000|2022-02-18 17:59:10|214.6|212.68|214.3|212.38|214.6|212.68|214.01|212.09|0
1645207160000|2022-02-18 17:59:20|214.15|212.23|214.01|212.09|214.15|212.23|214.01|212.09|0
1645207170000|2022-02-18 17:59:30|213.93|212.01|214.15|212.23|214.15|212.23|213.86|211.94|0
1645207180000|2022-02-18 17:59:40|214|212.08|213.56|211.64|214|212.08|213.41|211.49|0
1645207190000|2022-02-18 17:59:50|213.12|211.2|212.67|210.75|213.27|211.35|212.67|210.75|0
1645207200000|2022-02-18 18:00:00|213.12|211.2|213.71|211.79|213.86|211.94|213.12|211.2|0
1645207210000|2022-02-18 18:00:10|214.6|212.68|212.97|211.05|214.6|212.68|212.97|211.05|0
1645207220000|2022-02-18 18:00:20|212.67|210.75|212.82|210.9|212.82|210.9|212.53|210.61|0
1645207230000|2022-02-18 18:00:30|212.67|210.75|212.3|210.38|212.82|210.9|212.08|210.16|0
1645207240000|2022-02-18 18:00:40|212.23|210.31|211.94|210.02|212.23|210.31|211.94|210.02|0
1645207250000|2022-02-18 18:00:50|212.23|210.31|212.08|210.16|212.23|210.31|212.08|210.16|0
1645207260000|2022-02-18 18:01:00|212.38|210.46|212.82|210.9|213.26|211.34|212.38|210.46|0
1645207270000|2022-02-18 18:01:10|212.97|211.05|213.86|211.94|213.86|211.94|212.97|211.05|0
1645207280000|2022-02-18 18:01:20|214|212.08|213.12|211.2|214|212.08|213.12|211.2|0
1645207290000|2022-02-18 18:01:30|212.6|210.68|212.23|210.31|212.6|210.68|212.23|210.31|0
1645207300000|2022-02-18 18:01:40|212.08|210.16|212.08|210.16|212.08|210.16|212.08|210.16|0
1645207310000|2022-02-18 18:01:50|212.23|210.31|212.53|210.61|212.53|210.61|212.23|210.31|0
1645207320000|2022-02-18 18:02:00|213.33|211.41|212.67|210.75|213.33|211.41|212.67|210.75|0
1645207330000|2022-02-18 18:02:10|212.97|211.05|212.38|210.46|212.97|211.05|212.38|210.46|0
1645207340000|2022-02-18 18:02:20|212.3|210.38|212.08|210.16|212.3|210.38|212.08|210.16|0
1645207350000|2022-02-18 18:02:30|211.86|209.94|212.08|210.16|212.08|210.16|211.86|209.94|0
1645207360000|2022-02-18 18:02:40|212.23|210.31|212.38|210.46|212.52|210.6|212.23|210.31|0
1645207370000|2022-02-18 18:02:50|212.23|210.31|211.93|210.01|212.23|210.31|211.93|210.01|0
1645207380000|2022-02-18 18:03:00|212.3|210.38|212.97|211.05|212.97|211.05|212.23|210.31|0
1645207390000|2022-02-18 18:03:10|213.41|211.49|213.71|211.79|213.71|211.79|213.41|211.49|0
1645207400000|2022-02-18 18:03:20|213.48|211.56|213.41|211.49|213.56|211.64|213.41|211.49|0
1645207410000|2022-02-18 18:03:30|213.56|211.64|214.15|212.23|214.15|212.23|213.56|211.64|0
1645207420000|2022-02-18 18:03:40|214|212.08|213.85|211.93|214.15|212.23|213.85|211.93|0
1645207430000|2022-02-18 18:03:50|214.15|212.23|214.44|212.52|214.44|212.52|214.07|212.15|0
1645207440000|2022-02-18 18:04:00|214.07|212.15|213.41|211.49|214.07|212.15|213.41|211.49|0
1645207450000|2022-02-18 18:04:10|213.11|211.19|213.56|211.64|213.56|211.64|213.11|211.19|0
1645207460000|2022-02-18 18:04:20|214|212.08|213.7|211.78|214|212.08|213.7|211.78|0
1645207470000|2022-02-18 18:04:30|213.85|211.93|213.41|211.49|213.85|211.93|213.26|211.34|0
1645207480000|2022-02-18 18:04:40|213.7|211.78|213.26|211.34|213.7|211.78|213.26|211.34|0
1645207490000|2022-02-18 18:04:50|213.48|211.56|213.11|211.19|213.48|211.56|213.11|211.19|0
1645207500000|2022-02-18 18:05:00|213.48|211.56|213.48|211.56|213.48|211.56|213.48|211.56|0
1645207510000|2022-02-18 18:05:10|213.26|211.34|212.82|210.9|213.26|211.34|212.67|210.75|0
1645207520000|2022-02-18 18:05:20|212.37|210.45|212.82|210.9|212.82|210.9|212.37|210.45|0
1645207530000|2022-02-18 18:05:30|212.52|210.6|212.59|210.67|212.59|210.67|212.23|210.31|0
1645207540000|2022-02-18 18:05:40|212.37|210.45|212.08|210.16|212.37|210.45|212.08|210.16|0
1645207550000|2022-02-18 18:05:50|211.93|210.01|212.23|210.31|212.23|210.31|211.93|210.01|0
1645207560000|2022-02-18 18:06:00|212.08|210.16|212.52|210.6|212.52|210.6|212.08|210.16|0
1645207570000|2022-02-18 18:06:10|212.3|210.38|211.64|209.72|212.3|210.38|211.64|209.72|0
1645207580000|2022-02-18 18:06:20|211.49|209.57|211.78|209.86|212.08|210.16|211.49|209.57|0
1645207590000|2022-02-18 18:06:30|211.49|209.57|211.64|209.72|211.78|209.86|211.49|209.57|0
1645207600000|2022-02-18 18:06:40|211.78|209.86|211.49|209.57|211.78|209.86|211.49|209.57|0
1645207610000|2022-02-18 18:06:50|211.56|209.64|212.23|210.31|212.23|210.31|211.56|209.64|0
1645207620000|2022-02-18 18:07:00|212.37|210.45|212.81|210.89|212.81|210.89|212.37|210.45|0
1645207630000|2022-02-18 18:07:10|213.11|211.19|213.26|211.34|213.26|211.34|213.11|211.19|0
1645207640000|2022-02-18 18:07:20|212.96|211.04|212.96|211.04|212.96|211.04|212.81|210.89|0
1645207650000|2022-02-18 18:07:30|212.81|210.89|212.67|210.75|212.81|210.89|212.37|210.45|0
1645207660000|2022-02-18 18:07:40|212.52|210.6|213.7|211.78|213.7|211.78|212.52|210.6|0
1645207670000|2022-02-18 18:07:50|213.26|211.34|213.7|211.78|213.7|211.78|213.26|211.34|0
1645207680000|2022-02-18 18:08:00|213.48|211.56|213.26|211.34|213.48|211.56|213.26|211.34|0
1645207690000|2022-02-18 18:08:10|213.4|211.48|213.4|211.48|213.85|211.93|213.4|211.48|0
1645207700000|2022-02-18 18:08:20|213.7|211.78|214.29|212.37|214.29|212.37|213.7|211.78|0
1645207710000|2022-02-18 18:08:30|214.44|212.52|214.59|212.67|214.88|212.96|214.44|212.52|0
1645207720000|2022-02-18 18:08:40|214.44|212.52|214.07|212.15|214.44|212.52|214.07|212.15|0
1645207730000|2022-02-18 18:08:50|214.44|212.52|214.88|212.96|214.88|212.96|214.44|212.52|0
1645207740000|2022-02-18 18:09:00|214.96|213.04|214.88|212.96|214.96|213.04|214.88|212.96|0
1645207750000|2022-02-18 18:09:10|214.74|212.82|214.29|212.37|214.88|212.96|214.29|212.37|0
1645207760000|2022-02-18 18:09:20|214.14|212.22|213.7|211.78|214.14|212.22|213.7|211.78|0
1645207770000|2022-02-18 18:09:30|213.77|211.85|214.29|212.37|214.29|212.37|213.77|211.85|0
1645207780000|2022-02-18 18:09:40|214.14|212.22|214.29|212.37|214.36|212.44|214.14|212.22|0
1645207790000|2022-02-18 18:09:50|213.99|212.07|214.14|212.22|214.14|212.22|213.99|212.07|0
1645207800000|2022-02-18 18:10:00|213.99|212.07|214.44|212.52|214.44|212.52|213.99|212.07|0
1645207810000|2022-02-18 18:10:10|214.14|212.22|213.85|211.93|214.14|212.22|213.85|211.93|0
1645207820000|2022-02-18 18:10:20|213.7|211.78|213.4|211.48|213.92|212|213.4|211.48|0
1645207830000|2022-02-18 18:10:30|213.55|211.63|214.14|212.22|214.14|212.22|213.55|211.63|0
1645207840000|2022-02-18 18:10:40|213.7|211.78|213.4|211.48|213.7|211.78|213.25|211.33|0
1645207850000|2022-02-18 18:10:50|213.11|211.19|213.7|211.78|213.7|211.78|213.11|211.19|0
1645207860000|2022-02-18 18:11:00|214.14|212.22|213.99|212.07|214.14|212.22|213.84|211.92|0
1645207870000|2022-02-18 18:11:10|213.7|211.78|213.4|211.48|213.7|211.78|213.11|211.19|0
1645207880000|2022-02-18 18:11:20|213.55|211.63|213.4|211.48|213.55|211.63|213.4|211.48|0
1645207890000|2022-02-18 18:11:30|213.55|211.63|213.11|211.19|213.55|211.63|213.11|211.19|0
1645207900000|2022-02-18 18:11:40|212.81|210.89|212.81|210.89|212.96|211.04|212.81|210.89|0
1645207910000|2022-02-18 18:11:50|212.88|210.96|212.96|211.04|212.96|211.04|212.81|210.89|0
1645207920000|2022-02-18 18:12:00|212.66|210.74|212.81|210.89|212.81|210.89|212.66|210.74|0
1645207930000|2022-02-18 18:12:10|212.66|210.74|212.22|210.3|212.66|210.74|212.22|210.3|0
1645207940000|2022-02-18 18:12:20|212.51|210.59|212.66|210.74|212.96|211.04|212.51|210.59|0
1645207950000|2022-02-18 18:12:30|212.51|210.59|212.51|210.59|212.81|210.89|212.51|210.59|0
1645207960000|2022-02-18 18:12:40|212.81|210.89|212.96|211.04|213.03|211.11|212.81|210.89|0
1645207970000|2022-02-18 18:12:50|213.25|211.33|212.81|210.89|213.25|211.33|212.81|210.89|0
1645207980000|2022-02-18 18:13:00|212.51|210.59|212.51|210.59|212.66|210.74|212.51|210.59|0
1645207990000|2022-02-18 18:13:10|212.66|210.74|212.96|211.04|212.96|211.04|212.66|210.74|0
1645208000000|2022-02-18 18:13:20|213.25|211.33|212.96|211.04|213.25|211.33|212.96|211.04|0
1645208010000|2022-02-18 18:13:30|212.81|210.89|213.4|211.48|213.4|211.48|212.81|210.89|0
1645208020000|2022-02-18 18:13:40|213.55|211.63|212.66|210.74|213.55|211.63|212.66|210.74|0
1645208030000|2022-02-18 18:13:50|212.44|210.52|212.81|210.89|212.81|210.89|212.44|210.52|0
1645208040000|2022-02-18 18:14:00|212.51|210.59|212.51|210.59|212.66|210.74|212.51|210.59|0
1645208050000|2022-02-18 18:14:10|212.66|210.74|212.22|210.3|212.66|210.74|212.22|210.3|0
1645208060000|2022-02-18 18:14:20|211.63|209.71|211.48|209.56|211.92|210|211.48|209.56|0
1645208070000|2022-02-18 18:14:30|211.63|209.71|211.92|210|211.92|210|211.48|209.56|0
1645208080000|2022-02-18 18:14:40|212.07|210.15|212.36|210.44|212.36|210.44|212.07|210.15|0
1645208090000|2022-02-18 18:14:50|212.51|210.59|211.92|210|212.51|210.59|211.92|210|0
1645208100000|2022-02-18 18:15:00|211.77|209.85|211.55|209.63|212.07|210.15|211.55|209.63|0
1645208110000|2022-02-18 18:15:10|211.77|209.85|211.48|209.56|211.92|210|211.48|209.56|0
1645208120000|2022-02-18 18:15:20|211.63|209.71|211.92|210|211.92|210|211.63|209.71|0
1645208130000|2022-02-18 18:15:30|212.22|210.3|213.4|211.48|213.4|211.48|212.22|210.3|0
1645208140000|2022-02-18 18:15:40|213.25|211.33|212.81|210.89|213.25|211.33|212.81|210.89|0
1645208150000|2022-02-18 18:15:50|212.66|210.74|212.51|210.59|212.66|210.74|212.51|210.59|0
1645208160000|2022-02-18 18:16:00|212.22|210.3|211.48|209.56|212.22|210.3|211.48|209.56|0
1645208170000|2022-02-18 18:16:10|211.33|209.41|210.89|208.97|211.33|209.41|210.74|208.82|0
1645208180000|2022-02-18 18:16:20|210.74|208.82|210.6|208.68|210.74|208.82|210.6|208.68|0
1645208190000|2022-02-18 18:16:30|210.74|208.82|211.18|209.26|211.4|209.48|210.74|208.82|0
1645208200000|2022-02-18 18:16:40|211.33|209.41|210.74|208.82|211.48|209.56|210.74|208.82|0
1645208210000|2022-02-18 18:16:50|210.16|208.24|210.89|208.97|210.89|208.97|210.16|208.24|0
1645208220000|2022-02-18 18:17:00|211.04|209.12|211.04|209.12|211.33|209.41|211.04|209.12|0
1645208230000|2022-02-18 18:17:10|211.18|209.26|210.89|208.97|211.18|209.26|210.89|208.97|0
1645208240000|2022-02-18 18:17:20|210.6|208.68|210.01|208.09|210.6|208.68|210.01|208.09|0
1645208250000|2022-02-18 18:17:30|210.16|208.24|210.01|208.09|210.16|208.24|210.01|208.09|0
1645208260000|2022-02-18 18:17:40|209.57|207.65|210.3|208.38|210.3|208.38|209.57|207.65|0
1645208270000|2022-02-18 18:17:50|210.01|208.09|209.42|207.5|210.16|208.24|209.42|207.5|0
1645208280000|2022-02-18 18:18:00|209.72|207.8|209.28|207.36|209.72|207.8|209.13|207.21|0
1645208290000|2022-02-18 18:18:10|209.2|207.28|209.28|207.36|209.28|207.36|208.84|206.92|0
1645208300000|2022-02-18 18:18:20|209.13|207.21|209.57|207.65|209.57|207.65|209.13|207.21|0
1645208310000|2022-02-18 18:18:30|209.28|207.36|209.72|207.8|209.72|207.8|209.28|207.36|0
1645208320000|2022-02-18 18:18:40|207.76|205.84|211.46|209.54|211.46|209.54|207.76|205.84|0
1645208330000|2022-02-18 18:18:50|211.31|209.39|211.46|209.54|211.46|209.54|211.31|209.39|0
1645208340000|2022-02-18 18:19:00|211.61|209.69|211.17|209.25|211.61|209.69|211.17|209.25|0
1645208350000|2022-02-18 18:19:10|211.46|209.54|211.9|209.98|211.9|209.98|211.46|209.54|0
1645208360000|2022-02-18 18:19:20|211.68|209.76|212.19|210.27|212.19|210.27|211.68|209.76|0
1645208370000|2022-02-18 18:19:30|212.34|210.42|212.34|210.42|212.49|210.57|212.19|210.27|0
1645208380000|2022-02-18 18:19:40|212.19|210.27|211.75|209.83|212.19|210.27|211.75|209.83|0
1645208390000|2022-02-18 18:19:50|211.9|209.98|212.05|210.13|212.05|210.13|211.9|209.98|0
1645208400000|2022-02-18 18:20:00|211.9|209.98|211.61|209.69|211.9|209.98|211.61|209.69|0
1645208410000|2022-02-18 18:20:10|211.75|209.83|212.26|210.34|212.34|210.42|211.75|209.83|0
1645208420000|2022-02-18 18:20:20|212.19|210.27|211.75|209.83|212.19|210.27|211.61|209.69|0
1645208430000|2022-02-18 18:20:30|211.61|209.69|211.75|209.83|211.75|209.83|211.6|209.68|0
1645208440000|2022-02-18 18:20:40|211.46|209.54|211.53|209.61|211.6|209.68|211.46|209.54|0
1645208450000|2022-02-18 18:20:50|211.75|209.83|211.75|209.83|211.75|209.83|211.67|209.75|0
1645208460000|2022-02-18 18:21:00|212.34|210.42|211.9|209.98|212.34|210.42|211.9|209.98|0
1645208470000|2022-02-18 18:21:10|212.04|210.12|212.19|210.27|212.34|210.42|212.04|210.12|0
1645208480000|2022-02-18 18:21:20|212.34|210.42|212.48|210.56|212.63|210.71|212.34|210.42|0
1645208490000|2022-02-18 18:21:30|212.34|210.42|212.78|210.86|212.78|210.86|212.34|210.42|0
1645208500000|2022-02-18 18:21:40|212.63|210.71|212.85|210.93|212.92|211|212.63|210.71|0
1645208510000|2022-02-18 18:21:50|212.78|210.86|213.37|211.45|213.37|211.45|212.63|210.71|0
1645208520000|2022-02-18 18:22:00|213.07|211.15|213.81|211.89|213.81|211.89|213.07|211.15|0
1645208530000|2022-02-18 18:22:10|213.66|211.74|213.81|211.89|213.81|211.89|213.66|211.74|0
1645208540000|2022-02-18 18:22:20|213.95|212.03|214.1|212.18|214.1|212.18|213.81|211.89|0
1645208550000|2022-02-18 18:22:30|214.84|212.92|215.43|213.51|215.43|213.51|214.84|212.92|0
1645208560000|2022-02-18 18:22:40|214.99|213.07|214.99|213.07|215.43|213.51|214.99|213.07|0
1645208570000|2022-02-18 18:22:50|214.84|212.92|214.69|212.77|214.84|212.92|214.69|212.77|0
1645208580000|2022-02-18 18:23:00|215.13|213.21|214.99|213.07|215.13|213.21|214.84|212.92|0
1645208590000|2022-02-18 18:23:10|215.73|213.81|215.43|213.51|215.73|213.81|215.43|213.51|0
1645208600000|2022-02-18 18:23:20|215.58|213.66|216.17|214.25|216.17|214.25|215.58|213.66|0
1645208610000|2022-02-18 18:23:30|215.87|213.95|216.02|214.1|216.02|214.1|215.8|213.88|0
1645208620000|2022-02-18 18:23:40|215.73|213.81|215.87|213.95|215.87|213.95|215.58|213.66|0
1645208630000|2022-02-18 18:23:50|215.73|213.81|216.02|214.1|216.02|214.1|215.73|213.81|0
1645208640000|2022-02-18 18:24:00|216.17|214.25|217.36|215.44|217.36|215.44|216.17|214.25|0
1645208650000|2022-02-18 18:24:10|217.21|215.29|217.65|215.73|217.95|216.03|217.21|215.29|0
1645208660000|2022-02-18 18:24:20|217.51|215.59|217.95|216.03|217.95|216.03|217.51|215.59|0
1645208670000|2022-02-18 18:24:30|218.25|216.33|218.25|216.33|218.4|216.48|218.1|216.18|0
1645208680000|2022-02-18 18:24:40|218.55|216.63|218.7|216.78|218.7|216.78|218.32|216.4|0
1645208690000|2022-02-18 18:24:50|218.4|216.48|218.32|216.4|218.62|216.7|218.32|216.4|0
1645208700000|2022-02-18 18:25:00|218.25|216.33|217.51|215.59|218.25|216.33|217.51|215.59|0
1645208710000|2022-02-18 18:25:10|217.36|215.44|216.76|214.84|217.36|215.44|216.61|214.69|0
1645208720000|2022-02-18 18:25:20|216.47|214.55|214.01|212.09|216.76|214.84|214.01|212.09|0
1645208730000|2022-02-18 18:25:30|214.16|212.24|215.46|213.54|215.46|213.54|214.16|212.24|0
1645208740000|2022-02-18 18:25:40|215.61|213.69|215.31|213.39|215.61|213.69|215.31|213.39|0
1645208750000|2022-02-18 18:25:50|215.16|213.24|215.01|213.09|215.16|213.24|214.87|212.95|0
1645208760000|2022-02-18 18:26:00|215.31|213.39|214.72|212.8|215.31|213.39|214.72|212.8|0
1645208770000|2022-02-18 18:26:10|214.42|212.5|214.12|212.2|214.72|212.8|214.12|212.2|0
1645208780000|2022-02-18 18:26:20|214.27|212.35|214.42|212.5|214.42|212.5|214.12|212.2|0
1645208790000|2022-02-18 18:26:30|214.27|212.35|213.53|211.61|214.27|212.35|213.53|211.61|0
1645208800000|2022-02-18 18:26:40|213.68|211.76|214.12|212.2|214.12|212.2|213.68|211.76|0
1645208810000|2022-02-18 18:26:50|213.98|212.06|213.98|212.06|214.05|212.13|213.98|212.06|0
1645208820000|2022-02-18 18:27:00|214.12|212.2|214.12|212.2|214.12|212.2|213.83|211.91|0
1645208830000|2022-02-18 18:27:10|213.98|212.06|213.83|211.91|213.98|212.06|213.68|211.76|0
1645208840000|2022-02-18 18:27:20|213.68|211.76|213.83|211.91|214.12|212.2|213.68|211.76|0
1645208850000|2022-02-18 18:27:30|213.98|212.06|213.83|211.91|213.98|212.06|213.83|211.91|0
1645208860000|2022-02-18 18:27:40|213.98|212.06|213.83|211.91|213.98|212.06|213.83|211.91|0
1645208870000|2022-02-18 18:27:50|213.98|212.06|213.68|211.76|213.98|212.06|213.68|211.76|0
1645208880000|2022-02-18 18:28:00|213.53|211.61|213.53|211.61|213.53|211.61|213.24|211.32|0
1645208890000|2022-02-18 18:28:10|213.68|211.76|213.97|212.05|213.97|212.05|213.53|211.61|0
1645208900000|2022-02-18 18:28:20|213.68|211.76|213.68|211.76|213.68|211.76|213.68|211.76|0
1645208910000|2022-02-18 18:28:30|213.23|211.31|213.23|211.31|213.23|211.31|213.23|211.31|0
1645208920000|2022-02-18 18:28:40|213.09|211.17|213.09|211.17|213.09|211.17|212.94|211.02|0
1645208930000|2022-02-18 18:28:50|212.79|210.87|212.94|211.02|212.94|211.02|212.64|210.72|0
1645208940000|2022-02-18 18:29:00|213.16|211.24|212.79|210.87|213.38|211.46|212.79|210.87|0
1645208950000|2022-02-18 18:29:10|212.64|210.72|213.09|211.17|213.09|211.17|212.64|210.72|0
1645208960000|2022-02-18 18:29:20|212.79|210.87|212.79|210.87|212.79|210.87|212.64|210.72|0
1645208970000|2022-02-18 18:29:30|212.64|210.72|212.35|210.43|212.64|210.72|212.2|210.28|0
1645208980000|2022-02-18 18:29:40|212.79|210.87|213.23|211.31|213.23|211.31|212.71|210.79|0
1645208990000|2022-02-18 18:29:50|213.53|211.61|213.23|211.31|213.53|211.61|213.23|211.31|0
1645209000000|2022-02-18 18:30:00|213.16|211.24|212.79|210.87|213.16|211.24|212.79|210.87|0
1645209010000|2022-02-18 18:30:10|213.09|211.17|213.53|211.61|213.53|211.61|213.09|211.17|0
1645209020000|2022-02-18 18:30:20|213.38|211.46|212.64|210.72|213.38|211.46|212.64|210.72|0
1645209030000|2022-02-18 18:30:30|212.94|211.02|212.94|211.02|212.94|211.02|212.79|210.87|0
1645209040000|2022-02-18 18:30:40|212.64|210.72|212.64|210.72|212.79|210.87|212.64|210.72|0
1645209050000|2022-02-18 18:30:50|212.49|210.57|212.64|210.72|212.79|210.87|212.35|210.43|0
1645209060000|2022-02-18 18:31:00|212.49|210.57|213.3|211.38|213.38|211.46|212.49|210.57|0
1645209070000|2022-02-18 18:31:10|213.82|211.9|214.27|212.35|214.42|212.5|213.82|211.9|0
1645209080000|2022-02-18 18:31:20|214.12|212.2|213.97|212.05|214.12|212.2|213.82|211.9|0
1645209090000|2022-02-18 18:31:30|213.82|211.9|213.68|211.76|213.82|211.9|213.53|211.61|0
1645209100000|2022-02-18 18:31:40|213.82|211.9|214.34|212.42|214.34|212.42|213.82|211.9|0
1645209110000|2022-02-18 18:31:50|214.12|212.2|213.97|212.05|214.27|212.35|213.97|212.05|0
1645209120000|2022-02-18 18:32:00|213.82|211.9|213.23|211.31|213.82|211.9|213.23|211.31|0
1645209130000|2022-02-18 18:32:10|213.67|211.75|213.67|211.75|213.82|211.9|213.53|211.61|0
1645209140000|2022-02-18 18:32:20|213.97|212.05|213.38|211.46|213.97|212.05|213.38|211.46|0
1645209150000|2022-02-18 18:32:30|213.53|211.61|213.53|211.61|213.67|211.75|213.53|211.61|0
1645209160000|2022-02-18 18:32:40|213.67|211.75|213.82|211.9|213.97|212.05|213.67|211.75|0
1645209170000|2022-02-18 18:32:50|213.67|211.75|213.97|212.05|213.97|212.05|213.6|211.68|0
1645209180000|2022-02-18 18:33:00|214.41|212.49|214.41|212.49|214.56|212.64|214.41|212.49|0
1645209190000|2022-02-18 18:33:10|214.04|212.12|213.89|211.97|214.27|212.35|213.89|211.97|0
1645209200000|2022-02-18 18:33:20|213.82|211.9|213.53|211.61|213.82|211.9|213.38|211.46|0
1645209210000|2022-02-18 18:33:30|213.38|211.46|213.38|211.46|213.53|211.61|213.38|211.46|0
1645209220000|2022-02-18 18:33:40|213.52|211.6|213.97|212.05|213.97|212.05|213.52|211.6|0
1645209230000|2022-02-18 18:33:50|213.82|211.9|213.74|211.82|213.82|211.9|213.67|211.75|0
1645209240000|2022-02-18 18:34:00|213.97|212.05|214.56|212.64|214.56|212.64|213.97|212.05|0
1645209250000|2022-02-18 18:34:10|214.71|212.79|214.86|212.94|215.01|213.09|214.71|212.79|0
1645209260000|2022-02-18 18:34:20|214.71|212.79|214.12|212.2|214.71|212.79|214.12|212.2|0
1645209270000|2022-02-18 18:34:30|214.26|212.34|214.56|212.64|214.56|212.64|214.26|212.34|0
1645209280000|2022-02-18 18:34:40|214.71|212.79|214.56|212.64|214.71|212.79|214.56|212.64|0
1645209290000|2022-02-18 18:34:50|215.15|213.23|214.86|212.94|215.15|213.23|214.56|212.64|0
1645209300000|2022-02-18 18:35:00|214.26|212.34|214.26|212.34|214.26|212.34|214.12|212.2|0
1645209310000|2022-02-18 18:35:10|213.67|211.75|213.38|211.46|213.82|211.9|213.38|211.46|0
1645209320000|2022-02-18 18:35:20|213.52|211.6|213.97|212.05|213.97|212.05|213.52|211.6|0
1645209330000|2022-02-18 18:35:30|213.82|211.9|213.38|211.46|213.82|211.9|213.38|211.46|0
1645209340000|2022-02-18 18:35:40|213.45|211.53|213.52|211.6|213.52|211.6|213.45|211.53|0
1645209350000|2022-02-18 18:35:50|213.67|211.75|213.52|211.6|213.67|211.75|213.52|211.6|0
1645209360000|2022-02-18 18:36:00|213.23|211.31|213.52|211.6|213.52|211.6|213.23|211.31|0
1645209370000|2022-02-18 18:36:10|213.37|211.45|213.15|211.23|213.37|211.45|213|211.08|0
1645209380000|2022-02-18 18:36:20|213.37|211.45|213.82|211.9|213.82|211.9|213.23|211.31|0
1645209390000|2022-02-18 18:36:30|213.67|211.75|213.67|211.75|213.67|211.75|213.67|211.75|0
1645209400000|2022-02-18 18:36:40|213.82|211.9|214.85|212.93|214.85|212.93|213.82|211.9|0
1645209410000|2022-02-18 18:36:50|215|213.08|215.89|213.97|215.89|213.97|215|213.08|0
1645209420000|2022-02-18 18:37:00|215.6|213.68|215|213.08|215.6|213.68|215|213.08|0
1645209430000|2022-02-18 18:37:10|215.45|213.53|215.52|213.6|215.52|213.6|215|213.08|0
1645209440000|2022-02-18 18:37:20|215.3|213.38|215.3|213.38|215.3|213.38|215|213.08|0
1645209450000|2022-02-18 18:37:30|215.22|213.3|215.6|213.68|215.6|213.68|215|213.08|0
1645209460000|2022-02-18 18:37:40|215.45|213.53|215.3|213.38|215.45|213.53|215.07|213.15|0
1645209470000|2022-02-18 18:37:50|215.15|213.23|216.04|214.12|216.04|214.12|215|213.08|0
1645209480000|2022-02-18 18:38:00|215.89|213.97|215.89|213.97|215.89|213.97|215.6|213.68|0
1645209490000|2022-02-18 18:38:10|216.19|214.27|216.34|214.42|216.64|214.72|216.19|214.27|0
1645209500000|2022-02-18 18:38:20|216.49|214.57|216.64|214.72|216.64|214.72|216.49|214.57|0
1645209510000|2022-02-18 18:38:30|215.34|213.42|215.56|213.64|215.56|213.64|215.19|213.27|0
1645209520000|2022-02-18 18:38:40|215.49|213.57|215.63|213.71|215.63|213.71|215.49|213.57|0
1645209530000|2022-02-18 18:38:50|215.49|213.57|215.78|213.86|215.78|213.86|215.49|213.57|0
1645209540000|2022-02-18 18:39:00|215.63|213.71|215.34|213.42|215.78|213.86|215.34|213.42|0
1645209550000|2022-02-18 18:39:10|215.78|213.86|215.49|213.57|215.78|213.86|215.49|213.57|0
1645209560000|2022-02-18 18:39:20|215.34|213.42|215.56|213.64|215.56|213.64|215.34|213.42|0
1645209570000|2022-02-18 18:39:30|215.63|213.71|217.13|215.21|217.28|215.36|215.63|213.71|0
1645209580000|2022-02-18 18:39:40|216.98|215.06|217.28|215.36|217.28|215.36|216.98|215.06|0
1645209590000|2022-02-18 18:39:50|217.58|215.66|217.28|215.36|217.58|215.66|217.28|215.36|0
1645209600000|2022-02-18 18:40:00|217.13|215.21|217.43|215.51|217.58|215.66|217.13|215.21|0
1645209610000|2022-02-18 18:40:10|217.58|215.66|216.9|214.98|217.58|215.66|216.9|214.98|0
1645209620000|2022-02-18 18:40:20|216.98|215.06|216.38|214.46|216.98|215.06|216.38|214.46|0
1645209630000|2022-02-18 18:40:30|216.83|214.91|216.53|214.61|216.83|214.91|216.53|214.61|0
1645209640000|2022-02-18 18:40:40|216.75|214.83|216.83|214.91|216.83|214.91|216.68|214.76|0
1645209650000|2022-02-18 18:40:50|216.98|215.06|216.9|214.98|216.98|215.06|216.83|214.91|0
1645209660000|2022-02-18 18:41:00|216.83|214.91|216.83|214.91|217.43|215.51|216.83|214.91|0
1645209670000|2022-02-18 18:41:10|216.98|215.06|216.68|214.76|216.98|215.06|216.68|214.76|0
1645209680000|2022-02-18 18:41:20|216.38|214.46|216.08|214.16|216.38|214.46|216.08|214.16|0
1645209690000|2022-02-18 18:41:30|215.78|213.86|215.63|213.71|215.78|213.86|215.63|213.71|0
1645209700000|2022-02-18 18:41:40|215.48|213.56|215.48|213.56|215.48|213.56|215.4|213.48|0
1645209710000|2022-02-18 18:41:50|215.33|213.41|215.03|213.11|215.33|213.41|214.89|212.97|0
1645209720000|2022-02-18 18:42:00|215.26|213.34|214.89|212.97|215.26|213.34|214.74|212.82|0
1645209740000|2022-02-18 18:42:20|214.74|212.82|214.44|212.52|214.74|212.82|214.44|212.52|0
1645209750000|2022-02-18 18:42:30|214.59|212.67|214.89|212.97|214.89|212.97|214.59|212.67|0
1645209760000|2022-02-18 18:42:40|214.74|212.82|214.29|212.37|214.74|212.82|214.29|212.37|0
1645209770000|2022-02-18 18:42:50|214.44|212.52|214.29|212.37|214.59|212.67|214.29|212.37|0
1645209780000|2022-02-18 18:43:00|214.44|212.52|215.18|213.26|215.18|213.26|214.44|212.52|0
1645209790000|2022-02-18 18:43:10|215.03|213.11|215.33|213.41|215.33|213.41|215.03|213.11|0
1645209800000|2022-02-18 18:43:20|215.18|213.26|215.03|213.11|215.18|213.26|214.88|212.96|0
1645209810000|2022-02-18 18:43:30|214.88|212.96|214.88|212.96|215.25|213.33|214.88|212.96|0
1645209820000|2022-02-18 18:43:40|214.74|212.82|215.03|213.11|215.03|213.11|214.74|212.82|0
1645209830000|2022-02-18 18:43:50|215.18|213.26|215.18|213.26|215.18|213.26|215.03|213.11|0
1645209840000|2022-02-18 18:44:00|215.03|213.11|215.63|213.71|215.63|213.71|215.03|213.11|0
1645209850000|2022-02-18 18:44:10|215.33|213.41|215.63|213.71|215.63|213.71|215.33|213.41|0
1645209860000|2022-02-18 18:44:20|215.78|213.86|215.78|213.86|215.78|213.86|215.78|213.86|0
1645209870000|2022-02-18 18:44:30|215.48|213.56|215.63|213.71|215.63|213.71|215.33|213.41|0
1645209880000|2022-02-18 18:44:40|215.7|213.78|215.63|213.71|215.7|213.78|215.48|213.56|0
1645209890000|2022-02-18 18:44:50|215.48|213.56|215.93|214.01|215.93|214.01|215.48|213.56|0
1645209900000|2022-02-18 18:45:00|215.78|213.86|216.52|214.6|216.52|214.6|215.78|213.86|0
1645209910000|2022-02-18 18:45:10|216.82|214.9|216.23|214.31|216.97|215.05|216.23|214.31|0
1645209920000|2022-02-18 18:45:20|216.52|214.6|216.97|215.05|217.12|215.2|216.52|214.6|0
1645209930000|2022-02-18 18:45:30|216.9|214.98|217.12|215.2|217.19|215.27|216.9|214.98|0
1645209940000|2022-02-18 18:45:40|217.42|215.5|217.57|215.65|217.57|215.65|217.27|215.35|0
1645209950000|2022-02-18 18:45:50|217.42|215.5|217.34|215.42|217.42|215.5|217.12|215.2|0
1645209960000|2022-02-18 18:46:00|217.42|215.5|217.72|215.8|217.72|215.8|217.42|215.5|0
1645209970000|2022-02-18 18:46:10|218.32|216.4|218.92|217|218.92|217|218.32|216.4|0
1645209980000|2022-02-18 18:46:20|218.77|216.85|218.77|216.85|218.77|216.85|218.47|216.55|0
1645209990000|2022-02-18 18:46:30|218.62|216.7|218.77|216.85|218.77|216.85|218.62|216.7|0
1645210000000|2022-02-18 18:46:40|218.62|216.7|218.77|216.85|218.92|217|218.62|216.7|0
1645210010000|2022-02-18 18:46:50|219.07|217.15|219|217.08|219.07|217.15|218.92|217|0
1645210020000|2022-02-18 18:47:00|218.92|217|218.77|216.85|218.92|217|218.62|216.7|0
1645210030000|2022-02-18 18:47:10|218.62|216.7|219.22|217.3|219.22|217.3|218.62|216.7|0
1645210040000|2022-02-18 18:47:20|219.37|217.45|220.43|218.51|220.43|218.51|219.37|217.45|0
1645210050000|2022-02-18 18:47:30|220.28|218.36|220.43|218.51|220.58|218.66|220.28|218.36|0
1645210060000|2022-02-18 18:47:40|220.13|218.21|220.13|218.21|220.28|218.36|220.13|218.21|0
1645210070000|2022-02-18 18:47:50|220.43|218.51|219.98|218.06|220.58|218.66|219.98|218.06|0
1645210080000|2022-02-18 18:48:00|219.83|217.91|219.37|217.45|219.98|218.06|219.37|217.45|0
1645210090000|2022-02-18 18:48:10|219.52|217.6|219.98|218.06|219.98|218.06|219.52|217.6|0
1645210100000|2022-02-18 18:48:20|220.13|218.21|220.28|218.36|220.28|218.36|220.05|218.13|0
1645210110000|2022-02-18 18:48:30|220.43|218.51|220.13|218.21|220.43|218.51|220.13|218.21|0
1645210120000|2022-02-18 18:48:40|220.05|218.13|220.05|218.13|220.05|218.13|220.05|218.13|0
1645210130000|2022-02-18 18:48:50|219.98|218.06|219.67|217.75|219.98|218.06|219.67|217.75|0
1645210140000|2022-02-18 18:49:00|219.82|217.9|219.07|217.15|219.82|217.9|218.92|217|0
1645210150000|2022-02-18 18:49:10|218.92|217|219.22|217.3|219.22|217.3|218.92|217|0
1645210160000|2022-02-18 18:49:20|219.07|217.15|219.37|217.45|219.37|217.45|219.07|217.15|0
1645210170000|2022-02-18 18:49:30|219.22|217.3|219.22|217.3|219.22|217.3|219.07|217.15|0
1645210180000|2022-02-18 18:49:40|219.07|217.15|218.77|216.85|219.07|217.15|218.77|216.85|0
1645210190000|2022-02-18 18:49:50|218.92|217|219.37|217.45|219.37|217.45|218.92|217|0
1645210200000|2022-02-18 18:50:00|219.07|217.15|219.22|217.3|219.37|217.45|219.07|217.15|0
1645210210000|2022-02-18 18:50:10|218.77|216.85|218.77|216.85|218.92|217|218.77|216.85|0
1645210220000|2022-02-18 18:50:20|218.92|217|219.07|217.15|219.07|217.15|218.92|217|0
1645210230000|2022-02-18 18:50:30|219.37|217.45|219.67|217.75|219.67|217.75|219.37|217.45|0
1645210240000|2022-02-18 18:50:40|219.82|217.9|219.82|217.9|219.97|218.05|219.82|217.9|0
1645210250000|2022-02-18 18:50:50|220.12|218.2|220.12|218.2|220.12|218.2|219.97|218.05|0
1645210260000|2022-02-18 18:51:00|220.43|218.51|219.82|217.9|220.43|218.51|219.82|217.9|0
1645210270000|2022-02-18 18:51:10|220.43|218.51|220.88|218.96|220.88|218.96|220.28|218.36|0
1645210280000|2022-02-18 18:51:20|220.73|218.81|220.58|218.66|220.73|218.81|220.58|218.66|0
1645210290000|2022-02-18 18:51:30|220.73|218.81|220.88|218.96|220.88|218.96|220.73|218.81|0
1645210300000|2022-02-18 18:51:40|220.73|218.81|220.58|218.66|220.88|218.96|220.58|218.66|0
1645210310000|2022-02-18 18:51:50|220.73|218.81|220.88|218.96|221.03|219.11|220.73|218.81|0
1645210320000|2022-02-18 18:52:00|220.73|218.81|220.88|218.96|220.88|218.96|220.73|218.81|0
1645210330000|2022-02-18 18:52:10|221.03|219.11|221.33|219.41|221.33|219.41|221.03|219.11|0
1645210340000|2022-02-18 18:52:20|221.64|219.72|221.33|219.41|221.79|219.87|221.33|219.41|0
1645210350000|2022-02-18 18:52:30|221.18|219.26|220.58|218.66|221.18|219.26|220.58|218.66|0
1645210360000|2022-02-18 18:52:40|220.42|218.5|220.27|218.35|220.42|218.5|220.27|218.35|0
1645210370000|2022-02-18 18:52:50|220.42|218.5|220.58|218.66|220.58|218.66|220.42|218.5|0
1645210380000|2022-02-18 18:53:00|220.42|218.5|220.27|218.35|220.58|218.66|220.27|218.35|0
1645210390000|2022-02-18 18:53:10|220.42|218.5|220.73|218.81|220.73|218.81|220.42|218.5|0
1645210400000|2022-02-18 18:53:20|220.57|218.65|220.12|218.2|220.57|218.65|220.12|218.2|0
1645210410000|2022-02-18 18:53:30|220.27|218.35|220.42|218.5|220.42|218.5|220.27|218.35|0
1645210420000|2022-02-18 18:53:40|220.27|218.35|220.42|218.5|220.42|218.5|220.27|218.35|0
1645210430000|2022-02-18 18:53:50|220.27|218.35|220.42|218.5|220.57|218.65|220.27|218.35|0
1645210440000|2022-02-18 18:54:00|220.57|218.65|220.88|218.96|221.18|219.26|220.57|218.65|0
1645210450000|2022-02-18 18:54:10|220.73|218.81|221.18|219.26|221.18|219.26|220.73|218.81|0
1645210460000|2022-02-18 18:54:20|221.48|219.56|221.33|219.41|221.48|219.56|221.33|219.41|0
1645210470000|2022-02-18 18:54:30|221.48|219.56|221.33|219.41|221.48|219.56|221.25|219.33|0
1645210480000|2022-02-18 18:54:40|221.78|219.86|221.78|219.86|221.78|219.86|221.48|219.56|0
1645210490000|2022-02-18 18:54:50|222.39|220.47|224.83|222.91|224.83|222.91|222.39|220.47|0
1645210500000|2022-02-18 18:55:00|224.37|222.45|221.44|219.52|224.37|222.45|221.36|219.44|0
1645210510000|2022-02-18 18:55:10|221.59|219.67|220.68|218.76|221.59|219.67|220.68|218.76|0
1645210520000|2022-02-18 18:55:20|220.83|218.91|220.38|218.46|220.83|218.91|220.38|218.46|0
1645210530000|2022-02-18 18:55:30|220.6|218.68|220.38|218.46|220.6|218.68|220.38|218.46|0
1645210540000|2022-02-18 18:55:40|220.3|218.38|220.23|218.31|220.3|218.38|219.77|217.85|0
1645210550000|2022-02-18 18:55:50|220.38|218.46|220.38|218.46|220.53|218.61|220.38|218.46|0
1645210560000|2022-02-18 18:56:00|220.08|218.16|220.53|218.61|220.53|218.61|220.08|218.16|0
1645210570000|2022-02-18 18:56:10|220.38|218.46|220.68|218.76|220.68|218.76|220.38|218.46|0
1645210580000|2022-02-18 18:56:20|220.53|218.61|220.53|218.61|220.53|218.61|220.23|218.31|0
1645210590000|2022-02-18 18:56:30|220.68|218.76|220.53|218.61|220.68|218.76|220.53|218.61|0
1645210600000|2022-02-18 18:56:40|220.23|218.31|220.15|218.23|220.23|218.31|220.15|218.23|0
1645210610000|2022-02-18 18:56:50|219.92|218|219.77|217.85|219.92|218|219.69|217.77|0
1645210620000|2022-02-18 18:57:00|220.07|218.15|220.07|218.15|220.23|218.31|220.07|218.15|0
1645210630000|2022-02-18 18:57:10|220.23|218.31|220.68|218.76|220.83|218.91|220.23|218.31|0
1645210640000|2022-02-18 18:57:20|220.83|218.91|220.68|218.76|220.83|218.91|220.68|218.76|0
1645210650000|2022-02-18 18:57:30|220.83|218.91|220.07|218.15|220.83|218.91|220.07|218.15|0
1645210660000|2022-02-18 18:57:40|220.38|218.46|220.38|218.46|220.53|218.61|220.3|218.38|0
1645210670000|2022-02-18 18:57:50|220.53|218.61|220.53|218.61|220.53|218.61|220.53|218.61|0
1645210680000|2022-02-18 18:58:00|220.38|218.46|220.38|218.46|220.38|218.46|220.22|218.3|0
1645210690000|2022-02-18 18:58:10|220.45|218.53|220.07|218.15|220.45|218.53|220.07|218.15|0
1645210700000|2022-02-18 18:58:20|219.84|217.92|219.77|217.85|219.84|217.92|219.77|217.85|0
1645210710000|2022-02-18 18:58:30|219.92|218|220.07|218.15|220.22|218.3|219.92|218|0
1645210720000|2022-02-18 18:58:40|219.92|218|219.77|217.85|219.92|218|219.77|217.85|0
1645210730000|2022-02-18 18:58:50|219.92|218|220.53|218.61|220.53|218.61|219.92|218|0
1645210740000|2022-02-18 18:59:00|220.68|218.76|220.83|218.91|220.98|219.06|220.68|218.76|0
1645210750000|2022-02-18 18:59:10|221.13|219.21|221.05|219.13|221.59|219.67|221.05|219.13|0
1645210760000|2022-02-18 18:59:20|220.9|218.98|220.83|218.91|220.98|219.06|220.83|218.91|0
1645210770000|2022-02-18 18:59:30|220.53|218.61|220.6|218.68|220.6|218.68|220.53|218.61|0
1645210780000|2022-02-18 18:59:40|220.68|218.76|220.07|218.15|220.68|218.76|220.07|218.15|0
1645210790000|2022-02-18 18:59:50|219.77|217.85|219.77|217.85|219.84|217.92|219.62|217.7|0
1645210800000|2022-02-18 19:00:00|219.62|217.7|220.37|218.45|220.53|218.61|219.62|217.7|0
1645210810000|2022-02-18 19:00:10|220.22|218.3|219.92|218|220.22|218.3|219.62|217.7|0
1645210820000|2022-02-18 19:00:20|219.77|217.85|220.07|218.15|220.07|218.15|219.77|217.85|0
1645210830000|2022-02-18 19:00:30|219.62|217.7|220.22|218.3|220.22|218.3|219.62|217.7|0
1645210840000|2022-02-18 19:00:40|220.68|218.76|220.52|218.6|220.68|218.76|220.52|218.6|0
1645210850000|2022-02-18 19:00:50|220.07|218.15|219.62|217.7|220.07|218.15|219.62|217.7|0
1645210860000|2022-02-18 19:01:00|220.07|218.15|220.22|218.3|220.22|218.3|219.92|218|0
1645210870000|2022-02-18 19:01:10|220.37|218.45|220.83|218.91|220.83|218.91|220.37|218.45|0
1645210880000|2022-02-18 19:01:20|221.13|219.21|221.13|219.21|221.13|219.21|221.13|219.21|0
1645210890000|2022-02-18 19:01:30|221.28|219.36|221.74|219.82|221.74|219.82|220.98|219.06|0
1645210900000|2022-02-18 19:01:40|221.89|219.97|222.5|220.58|222.5|220.58|221.74|219.82|0
1645210910000|2022-02-18 19:01:50|222.95|221.03|222.95|221.03|223.26|221.34|222.95|221.03|0
1645210920000|2022-02-18 19:02:00|222.5|220.58|221.43|219.51|222.5|220.58|221.43|219.51|0
1645210930000|2022-02-18 19:02:10|221.13|219.21|221.58|219.66|221.58|219.66|221.13|219.21|0
1645210940000|2022-02-18 19:02:20|221.74|219.82|220.98|219.06|221.74|219.82|220.98|219.06|0
1645210950000|2022-02-18 19:02:30|221.5|219.58|221.13|219.21|221.5|219.58|220.83|218.91|0
1645210960000|2022-02-18 19:02:40|220.98|219.06|221.28|219.36|221.28|219.36|220.83|218.91|0
1645210970000|2022-02-18 19:02:50|221.43|219.51|221.89|219.97|221.89|219.97|221.28|219.36|0
1645210980000|2022-02-18 19:03:00|222.04|220.12|222.19|220.27|222.19|220.27|222.04|220.12|0
1645210990000|2022-02-18 19:03:10|222.34|220.42|222.04|220.12|222.49|220.57|222.04|220.12|0
1645211000000|2022-02-18 19:03:20|222.19|220.27|222.04|220.12|222.19|220.27|222.04|220.12|0
1645211010000|2022-02-18 19:03:30|221.73|219.81|221.89|219.97|222.19|220.27|221.73|219.81|0
1645211020000|2022-02-18 19:03:40|221.73|219.81|221.73|219.81|221.73|219.81|221.73|219.81|0
1645211030000|2022-02-18 19:03:50|221.58|219.66|221.43|219.51|221.58|219.66|221.43|219.51|0
1645211040000|2022-02-18 19:04:00|221.58|219.66|221.28|219.36|221.58|219.66|221.28|219.36|0
1645211050000|2022-02-18 19:04:10|221.58|219.66|221.43|219.51|221.73|219.81|221.43|219.51|0
1645211060000|2022-02-18 19:04:20|221.28|219.36|221.28|219.36|221.28|219.36|220.98|219.06|0
1645211070000|2022-02-18 19:04:30|221.43|219.51|221.58|219.66|221.58|219.66|221.43|219.51|0
1645211080000|2022-02-18 19:04:40|221.43|219.51|221.13|219.21|221.43|219.51|220.97|219.05|0
1645211090000|2022-02-18 19:04:50|221.43|219.51|221.43|219.51|221.58|219.66|221.43|219.51|0
1645211100000|2022-02-18 19:05:00|222.04|220.12|222.19|220.27|222.41|220.49|222.04|220.12|0
1645211110000|2022-02-18 19:05:10|222.49|220.57|222.19|220.27|222.64|220.72|222.19|220.27|0
1645211120000|2022-02-18 19:05:20|221.88|219.96|221.96|220.04|222.19|220.27|221.88|219.96|0
1645211130000|2022-02-18 19:05:30|221.88|219.96|222.19|220.27|222.34|220.42|221.88|219.96|0
1645211140000|2022-02-18 19:05:40|222.04|220.12|222.49|220.57|222.49|220.57|222.04|220.12|0
1645211150000|2022-02-18 19:05:50|222.34|220.42|222.04|220.12|222.34|220.42|221.88|219.96|0
1645211160000|2022-02-18 19:06:00|221.43|219.51|221.28|219.36|221.88|219.96|221.28|219.36|0
1645211170000|2022-02-18 19:06:10|220.89|218.97|220.37|218.45|220.89|218.97|220.37|218.45|0
1645211180000|2022-02-18 19:06:20|220.06|218.14|219.91|217.99|220.06|218.14|219.76|217.84|0
1645211190000|2022-02-18 19:06:30|219.76|217.84|219.01|217.09|219.76|217.84|219.01|217.09|0
1645211200000|2022-02-18 19:06:40|219.16|217.24|219.01|217.09|219.46|217.54|219.01|217.09|0
1645211210000|2022-02-18 19:06:50|219.16|217.24|218.86|216.94|219.16|217.24|218.78|216.86|0
1645211220000|2022-02-18 19:07:00|219.31|217.39|219.61|217.69|219.61|217.69|219.31|217.39|0
1645211230000|2022-02-18 19:07:10|219.16|217.24|219.31|217.39|219.31|217.39|219.16|217.24|0
1645211240000|2022-02-18 19:07:20|219.23|217.31|218.48|216.56|219.31|217.39|218.48|216.56|0
1645211250000|2022-02-18 19:07:30|218.55|216.63|218.4|216.48|218.7|216.78|218.4|216.48|0
1645211260000|2022-02-18 19:07:40|218.25|216.33|218.55|216.63|218.55|216.63|218.25|216.33|0
1645211270000|2022-02-18 19:07:50|218.86|216.94|218.4|216.48|218.86|216.94|218.4|216.48|0
1645211280000|2022-02-18 19:08:00|218.55|216.63|218.85|216.93|219.01|217.09|218.55|216.63|0
1645211290000|2022-02-18 19:08:10|219.16|217.24|219.46|217.54|219.46|217.54|219.16|217.24|0
1645211300000|2022-02-18 19:08:20|219.31|217.39|219.31|217.39|219.31|217.39|219.16|217.24|0
1645211310000|2022-02-18 19:08:30|219.16|217.24|219.46|217.54|219.46|217.54|219.16|217.24|0
1645211320000|2022-02-18 19:08:40|219.31|217.39|219.31|217.39|219.46|217.54|219.31|217.39|0
1645211330000|2022-02-18 19:08:50|219.46|217.54|219.76|217.84|219.76|217.84|219.46|217.54|0
1645211340000|2022-02-18 19:09:00|219.53|217.61|219.31|217.39|219.53|217.61|219.16|217.24|0
1645211350000|2022-02-18 19:09:10|219.46|217.54|219.91|217.99|219.91|217.99|219.46|217.54|0
1645211360000|2022-02-18 19:09:20|219.76|217.84|219.76|217.84|219.76|217.84|219.61|217.69|0
1645211370000|2022-02-18 19:09:30|219.46|217.54|219.16|217.24|219.46|217.54|219.16|217.24|0
1645211380000|2022-02-18 19:09:40|219.46|217.54|219.38|217.46|219.46|217.54|219.38|217.46|0
1645211390000|2022-02-18 19:09:50|219|217.08|219.23|217.31|219.31|217.39|219|217.08|0
1645211400000|2022-02-18 19:10:00|219.31|217.39|219|217.08|219.31|217.39|219|217.08|0
1645211410000|2022-02-18 19:10:10|218.7|216.78|218.85|216.93|218.85|216.93|218.4|216.48|0
1645211420000|2022-02-18 19:10:20|219.76|217.84|219.91|217.99|220.06|218.14|219.76|217.84|0
1645211430000|2022-02-18 19:10:30|220.67|218.75|220.51|218.59|220.82|218.9|220.51|218.59|0
1645211440000|2022-02-18 19:10:40|220.67|218.75|220.51|218.59|220.67|218.75|220.36|218.44|0
1645211450000|2022-02-18 19:10:50|220.36|218.44|220.51|218.59|220.51|218.59|220.36|218.44|0
1645211460000|2022-02-18 19:11:00|220.82|218.9|220.82|218.9|220.82|218.9|220.67|218.75|0
1645211470000|2022-02-18 19:11:10|220.66|218.74|220.51|218.59|220.66|218.74|220.36|218.44|0
1645211480000|2022-02-18 19:11:20|220.66|218.74|220.36|218.44|220.66|218.74|220.36|218.44|0
1645211490000|2022-02-18 19:11:30|220.43|218.51|220.36|218.44|220.43|218.51|220.06|218.14|0
1645211500000|2022-02-18 19:11:40|220.21|218.29|219.91|217.99|220.21|218.29|219.91|217.99|0
1645211510000|2022-02-18 19:11:50|220.06|218.14|220.36|218.44|220.51|218.59|220.06|218.14|0
1645211520000|2022-02-18 19:12:00|220.66|218.74|220.66|218.74|220.66|218.74|220.66|218.74|0
1645211530000|2022-02-18 19:12:10|220.82|218.9|220.51|218.59|220.82|218.9|220.51|218.59|0
1645211540000|2022-02-18 19:12:20|220.21|218.29|220.51|218.59|220.51|218.59|220.06|218.14|0
1645211560000|2022-02-18 19:12:40|220.66|218.74|220.97|219.05|221.12|219.2|220.66|218.74|0
1645211570000|2022-02-18 19:12:50|220.66|218.74|220.81|218.89|220.81|218.89|220.36|218.44|0
1645211580000|2022-02-18 19:13:00|220.97|219.05|220.97|219.05|220.97|219.05|220.81|218.89|0
1645211590000|2022-02-18 19:13:10|220.81|218.89|220.36|218.44|220.97|219.05|220.06|218.14|0
1645211600000|2022-02-18 19:13:20|220.51|218.59|220.66|218.74|220.81|218.89|220.51|218.59|0
1645211610000|2022-02-18 19:13:30|220.51|218.59|220.51|218.59|220.51|218.59|220.51|218.59|0
1645211620000|2022-02-18 19:13:40|220.36|218.44|220.21|218.29|220.36|218.44|220.21|218.29|0
1645211630000|2022-02-18 19:13:50|220.06|218.14|220.06|218.14|220.06|218.14|219.91|217.99|0
1645211640000|2022-02-18 19:14:00|220.21|218.29|219.91|217.99|220.21|218.29|219.91|217.99|0
1645211650000|2022-02-18 19:14:10|220.06|218.14|220.51|218.59|220.51|218.59|220.06|218.14|0
1645211660000|2022-02-18 19:14:20|220.43|218.51|220.21|218.29|220.43|218.51|220.21|218.29|0
1645211670000|2022-02-18 19:14:30|220.36|218.44|220.66|218.74|220.66|218.74|220.13|218.21|0
1645211680000|2022-02-18 19:14:40|220.51|218.59|220.58|218.66|220.66|218.74|220.51|218.59|0
1645211690000|2022-02-18 19:14:50|220.51|218.59|220.36|218.44|220.66|218.74|220.36|218.44|0
1645211700000|2022-02-18 19:15:00|220.51|218.59|220.06|218.14|220.51|218.59|220.06|218.14|0
1645211710000|2022-02-18 19:15:10|219.9|217.98|220.06|218.14|220.21|218.29|219.9|217.98|0
1645211720000|2022-02-18 19:15:20|219.9|217.98|220.51|218.59|220.51|218.59|219.9|217.98|0
1645211730000|2022-02-18 19:15:30|220.36|218.44|220.36|218.44|220.36|218.44|220.36|218.44|0
1645211740000|2022-02-18 19:15:40|220.51|218.59|220.96|219.04|220.96|219.04|220.51|218.59|0
1645211750000|2022-02-18 19:15:50|221.11|219.19|221.49|219.57|221.57|219.65|221.11|219.19|0
1645211760000|2022-02-18 19:16:00|221.87|219.95|223.7|221.78|223.7|221.78|221.87|219.95|0
1645211770000|2022-02-18 19:16:10|224.62|222.7|224.08|222.16|224.62|222.7|224|222.08|0
1645211780000|2022-02-18 19:16:20|223.55|221.63|223.7|221.78|223.7|221.78|223.55|221.63|0
1645211790000|2022-02-18 19:16:30|224.16|222.24|224|222.08|224.31|222.39|224|222.08|0
1645211800000|2022-02-18 19:16:40|223.85|221.93|224.54|222.62|224.54|222.62|223.7|221.78|0
1645211810000|2022-02-18 19:16:50|224.16|222.24|224.77|222.85|224.99|223.07|224.16|222.24|0
1645211820000|2022-02-18 19:17:00|224.84|222.92|224.92|223|224.92|223|224.46|222.54|0
1645211830000|2022-02-18 19:17:10|224.62|222.7|224.61|222.69|224.77|222.85|224.61|222.69|0
1645211840000|2022-02-18 19:17:20|224.54|222.62|225.07|223.15|225.07|223.15|224.54|222.62|0
1645211850000|2022-02-18 19:17:30|224.77|222.85|224.54|222.62|224.77|222.85|224.46|222.54|0
1645211860000|2022-02-18 19:17:40|224.77|222.85|224.61|222.69|224.77|222.85|224.61|222.69|0
1645211870000|2022-02-18 19:17:50|224.92|223|224.77|222.85|225.23|223.31|224.77|222.85|0
1645211880000|2022-02-18 19:18:00|225.15|223.23|225.84|223.92|225.99|224.07|225.15|223.23|0
1645211890000|2022-02-18 19:18:10|225.53|223.61|225.07|223.15|225.69|223.77|225.07|223.15|0
1645211900000|2022-02-18 19:18:20|224.92|223|225.07|223.15|225.07|223.15|224.77|222.85|0
1645211910000|2022-02-18 19:18:30|225.23|223.31|225.07|223.15|225.23|223.31|224.92|223|0
1645211920000|2022-02-18 19:18:40|225.38|223.46|225.38|223.46|225.38|223.46|225.23|223.31|0
1645211930000|2022-02-18 19:18:50|225.23|223.31|225.07|223.15|225.23|223.31|225.07|223.15|0
1645211940000|2022-02-18 19:19:00|224.92|223|225.53|223.61|225.53|223.61|224.92|223|0
1645211950000|2022-02-18 19:19:10|225.22|223.3|225.22|223.3|225.38|223.46|225.22|223.3|0
1645211960000|2022-02-18 19:19:20|225.68|223.76|225.53|223.61|225.68|223.76|225.38|223.46|0
1645211970000|2022-02-18 19:19:30|225.38|223.46|225.07|223.15|225.53|223.61|225.07|223.15|0
1645211980000|2022-02-18 19:19:40|225.22|223.3|225.22|223.3|225.22|223.3|225.22|223.3|0
1645211990000|2022-02-18 19:19:50|225.38|223.46|225.38|223.46|225.38|223.46|225.38|223.46|0
1645212000000|2022-02-18 19:20:00|225.53|223.61|224.84|222.92|225.53|223.61|224.76|222.84|0
1645212010000|2022-02-18 19:20:10|225.07|223.15|224.92|223|225.38|223.46|224.92|223|0
1645212020000|2022-02-18 19:20:20|225.68|223.76|225.53|223.61|225.68|223.76|225.53|223.61|0
1645212030000|2022-02-18 19:20:30|225.38|223.46|225.53|223.61|225.53|223.61|225.22|223.3|0
1645212040000|2022-02-18 19:20:40|225.6|223.68|225.68|223.76|225.76|223.84|225.53|223.61|0
1645212050000|2022-02-18 19:20:50|225.53|223.61|225.68|223.76|225.68|223.76|225.53|223.61|0
1645212060000|2022-02-18 19:21:00|225.53|223.61|226.45|224.53|226.45|224.53|225.53|223.61|0
1645212070000|2022-02-18 19:21:10|226.6|224.68|226.76|224.84|226.76|224.84|226.6|224.68|0
1645212080000|2022-02-18 19:21:20|226.6|224.68|226.91|224.99|226.91|224.99|226.6|224.68|0
1645212090000|2022-02-18 19:21:30|226.76|224.84|226.68|224.76|226.76|224.84|226.68|224.76|0
1645212100000|2022-02-18 19:21:40|226.76|224.84|226.76|224.84|226.76|224.84|226.45|224.53|0
1645212110000|2022-02-18 19:21:50|226.6|224.68|226.6|224.68|226.6|224.68|226.45|224.53|0
1645212120000|2022-02-18 19:22:00|226.76|224.84|226.76|224.84|226.76|224.84|226.6|224.68|0
1645212130000|2022-02-18 19:22:10|226.91|224.99|226.14|224.22|226.91|224.99|226.14|224.22|0
1645212140000|2022-02-18 19:22:20|226.29|224.37|226.14|224.22|226.45|224.53|226.14|224.22|0
1645212150000|2022-02-18 19:22:30|226.45|224.53|226.45|224.53|226.76|224.84|226.45|224.53|0
1645212160000|2022-02-18 19:22:40|226.6|224.68|226.6|224.68|226.6|224.68|226.6|224.68|0
1645212170000|2022-02-18 19:22:50|226.76|224.84|226.6|224.68|226.76|224.84|226.6|224.68|0
1645212180000|2022-02-18 19:23:00|225|223.08|225.77|223.85|225.93|224.01|225|223.08|0
1645212190000|2022-02-18 19:23:10|225.62|223.7|226.08|224.16|226.08|224.16|225.62|223.7|0
1645212200000|2022-02-18 19:23:20|225.93|224.01|225.93|224.01|226.08|224.16|225.93|224.01|0
1645212210000|2022-02-18 19:23:30|226.08|224.16|226.08|224.16|226.08|224.16|226.08|224.16|0
1645212220000|2022-02-18 19:23:40|225.93|224.01|226.85|224.93|226.85|224.93|225.93|224.01|0
1645212230000|2022-02-18 19:23:50|226.7|224.78|226.85|224.93|226.85|224.93|226.7|224.78|0
1645212240000|2022-02-18 19:24:00|227.01|225.09|227.62|225.7|227.62|225.7|226.85|224.93|0
1645212250000|2022-02-18 19:24:10|227.31|225.39|227.78|225.86|227.78|225.86|227.31|225.39|0
1645212260000|2022-02-18 19:24:20|227.93|226.01|227.93|226.01|227.93|226.01|227.78|225.86|0
1645212270000|2022-02-18 19:24:30|228.09|226.17|228.24|226.32|228.24|226.32|227.93|226.01|0
1645212280000|2022-02-18 19:24:40|228.55|226.63|229.02|227.1|229.17|227.25|228.55|226.63|0
1645212290000|2022-02-18 19:24:50|229.17|227.25|229.17|227.25|229.17|227.25|229.02|227.1|0
1645212300000|2022-02-18 19:25:00|229.02|227.1|229.64|227.72|229.64|227.72|229.02|227.1|0
1645212310000|2022-02-18 19:25:10|229.48|227.56|228.86|226.94|229.48|227.56|228.86|226.94|0
1645212320000|2022-02-18 19:25:20|228.71|226.79|228.71|226.79|228.71|226.79|228.4|226.48|0
1645212330000|2022-02-18 19:25:30|228.86|226.94|229.17|227.25|229.17|227.25|228.86|226.94|0
1645212340000|2022-02-18 19:25:40|229.02|227.1|229.02|227.1|229.33|227.41|229.02|227.1|0
1645212350000|2022-02-18 19:25:50|228.93|227.01|228.71|226.79|229.02|227.1|228.71|226.79|0
1645212360000|2022-02-18 19:26:00|228.4|226.48|228.55|226.63|228.55|226.63|228.4|226.48|0
1645212370000|2022-02-18 19:26:10|228.4|226.48|228.09|226.17|228.55|226.63|228.09|226.17|0
1645212380000|2022-02-18 19:26:20|227.93|226.01|228.09|226.17|228.24|226.32|227.93|226.01|0
1645212390000|2022-02-18 19:26:30|228.24|226.32|228.39|226.47|228.55|226.63|228.24|226.32|0
1645212400000|2022-02-18 19:26:40|228.24|226.32|228.39|226.47|228.39|226.47|228.09|226.17|0
1645212410000|2022-02-18 19:26:50|228.55|226.63|228.7|226.78|228.7|226.78|228.55|226.63|0
1645212420000|2022-02-18 19:27:00|228.55|226.63|228.7|226.78|228.7|226.78|228.24|226.32|0
1645212430000|2022-02-18 19:27:10|229.17|227.25|229.32|227.4|229.32|227.4|229.17|227.25|0
1645212440000|2022-02-18 19:27:20|229.17|227.25|228.86|226.94|229.17|227.25|228.86|226.94|0
1645212450000|2022-02-18 19:27:30|228.7|226.78|228.7|226.78|228.86|226.94|228.7|226.78|0
1645212460000|2022-02-18 19:27:40|228.55|226.63|228.86|226.94|228.86|226.94|228.31|226.39|0
1645212470000|2022-02-18 19:27:50|228.7|226.78|228.86|226.94|228.86|226.94|228.7|226.78|0
1645212480000|2022-02-18 19:28:00|229.17|227.25|229.4|227.48|229.4|227.48|229.01|227.09|0
1645212490000|2022-02-18 19:28:10|229.63|227.71|230.26|228.34|230.49|228.57|229.63|227.71|0
1645212500000|2022-02-18 19:28:20|230.41|228.49|231.03|229.11|231.03|229.11|230.41|228.49|0
1645212510000|2022-02-18 19:28:30|231.5|229.58|231.19|229.27|231.97|230.05|231.19|229.27|0
1645212520000|2022-02-18 19:28:40|231.5|229.58|232.44|230.52|232.44|230.52|231.5|229.58|0
1645212530000|2022-02-18 19:28:50|231.97|230.05|232.59|230.67|232.59|230.67|231.97|230.05|0
1645212540000|2022-02-18 19:29:00|232.44|230.52|233.06|231.14|233.06|231.14|232.44|230.52|0
1645212550000|2022-02-18 19:29:10|232.28|230.36|232.44|230.52|232.59|230.67|232.28|230.36|0
1645212560000|2022-02-18 19:29:20|231.97|230.05|231.97|230.05|231.97|230.05|231.97|230.05|0
1645212570000|2022-02-18 19:29:30|232.13|230.21|232.59|230.67|232.59|230.67|232.13|230.21|0
1645212580000|2022-02-18 19:29:40|232.75|230.83|232.44|230.52|233.22|231.3|232.44|230.52|0
1645212590000|2022-02-18 19:29:50|232.2|230.28|232.12|230.2|232.2|230.28|231.81|229.89|0
1645212600000|2022-02-18 19:30:00|232.28|230.36|230.53|228.61|232.28|230.36|230.53|228.61|0
1645212610000|2022-02-18 19:30:10|230.69|228.77|231.31|229.39|231.31|229.39|230.69|228.77|0
1645212620000|2022-02-18 19:30:20|231.16|229.24|231|229.08|231.16|229.24|231|229.08|0
1645212630000|2022-02-18 19:30:30|231.47|229.55|231.39|229.47|231.47|229.55|231.39|229.47|0
1645212640000|2022-02-18 19:30:40|231.7|229.78|231.62|229.7|231.78|229.86|231.62|229.7|0
1645212650000|2022-02-18 19:30:50|231.54|229.62|231.15|229.23|231.78|229.86|231.15|229.23|0
1645212660000|2022-02-18 19:31:00|231|229.08|231.31|229.39|231.31|229.39|231|229.08|0
1645212670000|2022-02-18 19:31:10|231.62|229.7|232.25|230.33|232.25|230.33|231.62|229.7|0
1645212680000|2022-02-18 19:31:20|232.57|230.65|232.57|230.65|232.57|230.65|232.25|230.33|0
1645212690000|2022-02-18 19:31:30|232.41|230.49|232.72|230.8|233.04|231.12|232.41|230.49|0
1645212700000|2022-02-18 19:31:40|233.04|231.12|233.51|231.59|233.82|231.9|233.04|231.12|0
1645212710000|2022-02-18 19:31:50|233.35|231.43|233.98|232.06|233.98|232.06|233.04|231.12|0
1645212720000|2022-02-18 19:32:00|234.93|233.01|234.29|232.37|234.93|233.01|234.29|232.37|0
1645212730000|2022-02-18 19:32:10|234.45|232.53|234.14|232.22|234.61|232.69|234.14|232.22|0
1645212740000|2022-02-18 19:32:20|234.29|232.37|234.61|232.69|234.61|232.69|234.29|232.37|0
1645212750000|2022-02-18 19:32:30|234.93|233.01|234.45|232.53|234.93|233.01|234.45|232.53|0
1645212760000|2022-02-18 19:32:40|234.29|232.37|234.45|232.53|234.45|232.53|234.14|232.22|0
1645212770000|2022-02-18 19:32:50|234.61|232.69|234.77|232.85|234.77|232.85|234.61|232.69|0
1645212780000|2022-02-18 19:33:00|234.45|232.53|234.92|233|234.92|233|234.45|232.53|0
1645212790000|2022-02-18 19:33:10|235.4|233.48|235.56|233.64|235.87|233.95|235.4|233.48|0
1645212800000|2022-02-18 19:33:20|234.84|232.92|234.45|232.53|235.08|233.16|234.29|232.37|0
1645212810000|2022-02-18 19:33:30|234.14|232.22|233.66|231.74|234.14|232.22|233.66|231.74|0
1645212820000|2022-02-18 19:33:40|233.58|231.66|233.82|231.9|233.98|232.06|233.58|231.66|0
1645212830000|2022-02-18 19:33:50|233.66|231.74|233.35|231.43|233.66|231.74|233.35|231.43|0
1645212840000|2022-02-18 19:34:00|233.19|231.27|233.19|231.27|233.19|231.27|233.03|231.11|0
1645212850000|2022-02-18 19:34:10|233.03|231.11|233.82|231.9|233.82|231.9|233.03|231.11|0
1645212860000|2022-02-18 19:34:20|233.66|231.74|233.51|231.59|233.82|231.9|233.51|231.59|0
1645212870000|2022-02-18 19:34:30|233.35|231.43|232.79|230.87|233.35|231.43|232.79|230.87|0
1645212880000|2022-02-18 19:34:40|232.88|230.96|232.88|230.96|232.88|230.96|232.72|230.8|0
1645212890000|2022-02-18 19:34:50|232.56|230.64|232.25|230.33|232.56|230.64|232.25|230.33|0
1645212900000|2022-02-18 19:35:00|232.56|230.64|232.01|230.09|232.56|230.64|231.93|230.01|0
1645212910000|2022-02-18 19:35:10|231.93|230.01|232.4|230.48|232.4|230.48|231.93|230.01|0
1645212920000|2022-02-18 19:35:20|232.17|230.25|231.7|229.78|232.17|230.25|231.31|229.39|0
1645212930000|2022-02-18 19:35:30|231.93|230.01|231.46|229.54|231.93|230.01|231.46|229.54|0
1645212940000|2022-02-18 19:35:40|231.31|229.39|231.15|229.23|231.54|229.62|231.15|229.23|0
1645212950000|2022-02-18 19:35:50|231.62|229.7|231.93|230.01|231.93|230.01|231.62|229.7|0
1645212960000|2022-02-18 19:36:00|232.25|230.33|232.4|230.48|232.4|230.48|231.93|230.01|0
1645212970000|2022-02-18 19:36:10|231.93|230.01|231.69|229.77|231.93|230.01|231.62|229.7|0
1645212980000|2022-02-18 19:36:20|231.78|229.86|231.93|230.01|231.93|230.01|231.78|229.86|0
1645212990000|2022-02-18 19:36:30|231.62|229.7|231.31|229.39|231.78|229.86|230.84|228.92|0
1645213000000|2022-02-18 19:36:40|231.15|229.23|230.6|228.68|231.15|229.23|230.6|228.68|0
1645213010000|2022-02-18 19:36:50|230.68|228.76|230.68|228.76|230.68|228.76|230.52|228.6|0
1645213020000|2022-02-18 19:37:00|230.52|228.6|230.21|228.29|230.68|228.76|230.21|228.29|0
1645213030000|2022-02-18 19:37:10|230.68|228.76|230.99|229.07|230.99|229.07|230.68|228.76|0
1645213040000|2022-02-18 19:37:20|230.84|228.92|230.52|228.6|230.99|229.07|230.52|228.6|0
1645213050000|2022-02-18 19:37:30|230.84|228.92|230.68|228.76|230.84|228.92|230.52|228.6|0
1645213060000|2022-02-18 19:37:40|230.84|228.92|230.37|228.45|230.84|228.92|230.05|228.13|0
1645213070000|2022-02-18 19:37:50|229.9|227.98|229.74|227.82|229.97|228.05|229.59|227.67|0
1645213080000|2022-02-18 19:38:00|229.9|227.98|231.18|229.26|231.34|229.42|229.9|227.98|0
1645213090000|2022-02-18 19:38:10|231.1|229.18|230.87|228.95|231.34|229.42|230.87|228.95|0
1645213100000|2022-02-18 19:38:20|230.94|229.02|231.02|229.1|231.02|229.1|230.71|228.79|0
1645213110000|2022-02-18 19:38:30|231.18|229.26|231.18|229.26|231.18|229.26|231.18|229.26|0
1645213120000|2022-02-18 19:38:40|231.02|229.1|230.87|228.95|231.02|229.1|230.71|228.79|0
1645213130000|2022-02-18 19:38:50|230.71|228.79|230.87|228.95|230.87|228.95|230.71|228.79|0
1645213140000|2022-02-18 19:39:00|230.4|228.48|229.78|227.86|230.56|228.64|229.78|227.86|0
1645213150000|2022-02-18 19:39:10|229.31|227.39|229.47|227.55|229.47|227.55|229.31|227.39|0
1645213160000|2022-02-18 19:39:20|229.78|227.86|229.31|227.39|229.78|227.86|229.31|227.39|0
1645213170000|2022-02-18 19:39:30|229|227.08|228.54|226.62|229|227.08|228.23|226.31|0
1645213180000|2022-02-18 19:39:40|228.85|226.93|228.69|226.77|228.85|226.93|228.38|226.46|0
1645213190000|2022-02-18 19:39:50|228.85|226.93|229|227.08|229|227.08|228.85|226.93|0
1645213200000|2022-02-18 19:40:00|228.85|226.93|228.85|226.93|228.85|226.93|228.85|226.93|0
1645213210000|2022-02-18 19:40:10|228.69|226.77|227.92|226|228.69|226.77|227.92|226|0
1645213220000|2022-02-18 19:40:20|227.76|225.84|227.92|226|227.92|226|227.45|225.53|0
1645213230000|2022-02-18 19:40:30|227.61|225.69|227.61|225.69|227.92|226|227.61|225.69|0
1645213240000|2022-02-18 19:40:40|227.53|225.61|227.76|225.84|227.76|225.84|227.3|225.38|0
1645213250000|2022-02-18 19:40:50|227.61|225.69|227.61|225.69|227.68|225.76|227.61|225.69|0
1645213260000|2022-02-18 19:41:00|227.76|225.84|227.14|225.22|227.76|225.84|227.14|225.22|0
1645213270000|2022-02-18 19:41:10|227.06|225.14|227.14|225.22|227.3|225.38|227.06|225.14|0
1645213280000|2022-02-18 19:41:20|226.83|224.91|227.61|225.69|227.61|225.69|226.83|224.91|0
1645213290000|2022-02-18 19:41:30|227.76|225.84|227.61|225.69|227.76|225.84|227.61|225.69|0
1645213300000|2022-02-18 19:41:40|227.45|225.53|228.22|226.3|228.22|226.3|227.45|225.53|0
1645213310000|2022-02-18 19:41:50|228.07|226.15|228.22|226.3|228.22|226.3|228.07|226.15|0
1645213320000|2022-02-18 19:42:00|228.53|226.61|228.53|226.61|228.69|226.77|228.53|226.61|0
1645213330000|2022-02-18 19:42:10|228.38|226.46|228.38|226.46|228.38|226.46|227.91|225.99|0
1645213340000|2022-02-18 19:42:20|228.61|226.69|228.69|226.77|228.84|226.92|228.61|226.69|0
1645213350000|2022-02-18 19:42:30|229|227.08|229|227.08|229|227.08|228.69|226.77|0
1645213360000|2022-02-18 19:42:40|228.84|226.92|229.15|227.23|229.15|227.23|228.69|226.77|0
1645213370000|2022-02-18 19:42:50|229|227.08|229.46|227.54|229.46|227.54|229|227.08|0
1645213380000|2022-02-18 19:43:00|229.62|227.7|229.15|227.23|229.62|227.7|229.15|227.23|0
1645213390000|2022-02-18 19:43:10|229|227.08|229|227.08|229.31|227.39|229|227.08|0
1645213400000|2022-02-18 19:43:20|229.15|227.23|228.38|226.46|229.15|227.23|228.38|226.46|0
1645213410000|2022-02-18 19:43:30|228.69|226.77|228.38|226.46|228.69|226.77|228.38|226.46|0
1645213420000|2022-02-18 19:43:40|228.22|226.3|228.22|226.3|228.22|226.3|228.07|226.15|0
1645213430000|2022-02-18 19:43:50|228.38|226.46|228.07|226.15|228.53|226.61|228.07|226.15|0
1645213440000|2022-02-18 19:44:00|228.22|226.3|227.14|225.22|228.22|226.3|227.14|225.22|0
1645213450000|2022-02-18 19:44:10|226.99|225.07|226.83|224.91|227.14|225.22|226.83|224.91|0
1645213460000|2022-02-18 19:44:20|226.68|224.76|226.68|224.76|226.83|224.91|226.68|224.76|0
1645213470000|2022-02-18 19:44:30|227.29|225.37|227.14|225.22|227.29|225.37|227.14|225.22|0
1645213480000|2022-02-18 19:44:40|226.68|224.76|226.83|224.91|227.14|225.22|226.68|224.76|0
1645213490000|2022-02-18 19:44:50|226.68|224.76|226.52|224.6|226.83|224.91|226.52|224.6|0
1645213500000|2022-02-18 19:45:00|226.68|224.76|226.83|224.91|226.98|225.06|226.68|224.76|0
1645213510000|2022-02-18 19:45:10|227.14|225.22|227.29|225.37|227.29|225.37|227.14|225.22|0
1645213520000|2022-02-18 19:45:20|227.14|225.22|227.76|225.84|227.76|225.84|227.14|225.22|0
1645213530000|2022-02-18 19:45:30|227.91|225.99|227.91|225.99|227.91|225.99|227.6|225.68|0
1645213540000|2022-02-18 19:45:40|227.6|225.68|227.6|225.68|227.6|225.68|227.45|225.53|0
1645213550000|2022-02-18 19:45:50|227.91|225.99|227.76|225.84|228.07|226.15|227.76|225.84|0
1645213560000|2022-02-18 19:46:00|227.6|225.68|228.22|226.3|228.22|226.3|227.29|225.37|0
1645213570000|2022-02-18 19:46:10|228.37|226.45|228.37|226.45|228.37|226.45|228.22|226.3|0
1645213580000|2022-02-18 19:46:20|228.22|226.3|228.29|226.37|228.29|226.37|228.06|226.14|0
1645213590000|2022-02-18 19:46:30|228.06|226.14|228.22|226.3|228.37|226.45|228.06|226.14|0
1645213600000|2022-02-18 19:46:40|228.06|226.14|227.91|225.99|228.06|226.14|227.91|225.99|0
1645213610000|2022-02-18 19:46:50|227.75|225.83|227.91|225.99|228.06|226.14|227.75|225.83|0
1645213620000|2022-02-18 19:47:00|227.75|225.83|227.75|225.83|227.75|225.83|227.29|225.37|0
1645213630000|2022-02-18 19:47:10|227.29|225.37|227.29|225.37|227.45|225.53|227.29|225.37|0
1645213640000|2022-02-18 19:47:20|227.45|225.53|227.29|225.37|227.45|225.53|227.29|225.37|0
1645213650000|2022-02-18 19:47:30|226.67|224.75|226.52|224.6|226.83|224.91|226.52|224.6|0
1645213660000|2022-02-18 19:47:40|226.21|224.29|226.21|224.29|226.36|224.44|226.21|224.29|0
1645213670000|2022-02-18 19:47:50|226.36|224.44|226.06|224.14|226.36|224.44|226.06|224.14|0
1645213680000|2022-02-18 19:48:00|226.21|224.29|226.52|224.6|226.52|224.6|226.21|224.29|0
1645213690000|2022-02-18 19:48:10|226.21|224.29|226.52|224.6|226.52|224.6|226.21|224.29|0
1645213700000|2022-02-18 19:48:20|226.83|224.91|227.29|225.37|227.29|225.37|226.83|224.91|0
1645213710000|2022-02-18 19:48:30|227.14|225.22|226.75|224.83|227.29|225.37|226.75|224.83|0
1645213720000|2022-02-18 19:48:40|226.67|224.75|226.21|224.29|226.67|224.75|226.21|224.29|0
1645213730000|2022-02-18 19:48:50|226.36|224.44|226.21|224.29|226.36|224.44|226.21|224.29|0
1645213740000|2022-02-18 19:49:00|226.52|224.6|227.13|225.21|227.13|225.21|226.36|224.44|0
1645213750000|2022-02-18 19:49:10|226.98|225.06|225.29|223.37|226.98|225.06|225.29|223.37|0
1645213760000|2022-02-18 19:49:20|225.59|223.67|225.13|223.21|225.59|223.67|225.13|223.21|0
1645213770000|2022-02-18 19:49:30|224.82|222.9|225.13|223.21|225.13|223.21|224.82|222.9|0
1645213780000|2022-02-18 19:49:40|224.82|222.9|225.13|223.21|225.13|223.21|224.82|222.9|0
1645213790000|2022-02-18 19:49:50|224.74|222.82|224.06|222.14|224.82|222.9|224.06|222.14|0
1645213800000|2022-02-18 19:50:00|224.28|222.36|224.13|222.21|224.28|222.36|223.9|221.98|0
1645213810000|2022-02-18 19:50:10|224.06|222.14|223.6|221.68|224.06|222.14|223.29|221.37|0
1645213820000|2022-02-18 19:50:20|223.75|221.83|223.9|221.98|223.9|221.98|223.6|221.68|0
1645213830000|2022-02-18 19:50:30|224.06|222.14|223.6|221.68|224.06|222.14|223.6|221.68|0
1645213840000|2022-02-18 19:50:40|223.29|221.37|225.19|223.27|225.19|223.27|223.29|221.37|0
1645213850000|2022-02-18 19:50:50|225.35|223.43|225.5|223.58|225.5|223.58|225.35|223.43|0
1645213860000|2022-02-18 19:51:00|225.65|223.73|226.57|224.65|226.57|224.65|225.65|223.73|0
1645213870000|2022-02-18 19:51:10|226.26|224.34|225.96|224.04|226.57|224.65|225.96|224.04|0
1645213880000|2022-02-18 19:51:20|225.8|223.88|225.65|223.73|225.8|223.88|225.65|223.73|0
1645213890000|2022-02-18 19:51:30|225.8|223.88|226.88|224.96|227.34|225.42|225.8|223.88|0
1645213900000|2022-02-18 19:51:40|227.34|225.42|227.34|225.42|227.34|225.42|227.34|225.42|0
1645213910000|2022-02-18 19:51:50|227.65|225.73|227.34|225.42|227.8|225.88|227.19|225.27|0
1645213920000|2022-02-18 19:52:00|227.49|225.57|227.65|225.73|227.65|225.73|227.49|225.57|0
1645213930000|2022-02-18 19:52:10|227.96|226.04|227.96|226.04|227.96|226.04|227.8|225.88|0
1645213940000|2022-02-18 19:52:20|227.49|225.57|226.88|224.96|227.49|225.57|226.88|224.96|0
1645213950000|2022-02-18 19:52:30|227.03|225.11|227.41|225.49|227.41|225.49|227.03|225.11|0
1645213960000|2022-02-18 19:52:40|227.65|225.73|227.65|225.73|227.8|225.88|227.49|225.57|0
1645213970000|2022-02-18 19:52:50|227.49|225.57|227.49|225.57|227.49|225.57|227.34|225.42|0
1645213980000|2022-02-18 19:53:00|227.34|225.42|227.65|225.73|227.8|225.88|227.34|225.42|0
1645213990000|2022-02-18 19:53:10|227.34|225.42|227.34|225.42|227.49|225.57|227.34|225.42|0
1645214000000|2022-02-18 19:53:20|227.03|225.11|227.34|225.42|227.34|225.42|227.03|225.11|0
1645214010000|2022-02-18 19:53:30|227.41|225.49|227.34|225.42|227.41|225.49|227.03|225.11|0
1645214020000|2022-02-18 19:53:40|227.18|225.26|227.34|225.42|227.34|225.42|227.18|225.26|0
1645214030000|2022-02-18 19:53:50|227.65|225.73|228.26|226.34|228.26|226.34|227.65|225.73|0
1645214040000|2022-02-18 19:54:00|228.11|226.19|228.72|226.8|228.72|226.8|227.65|225.73|0
1645214050000|2022-02-18 19:54:10|228.57|226.65|229.96|228.04|229.96|228.04|228.57|226.65|0
1645214060000|2022-02-18 19:54:20|230.74|228.82|232.76|230.84|232.76|230.84|230.74|228.82|0
1645214070000|2022-02-18 19:54:30|233.07|231.15|234.16|232.24|234.16|232.24|233.07|231.15|0
1645214080000|2022-02-18 19:54:40|233.07|231.15|232.91|230.99|233.69|231.77|232.91|230.99|0
1645214090000|2022-02-18 19:54:50|233.22|231.3|234.63|232.71|234.63|232.71|233.22|231.3|0
1645214100000|2022-02-18 19:55:00|234.94|233.02|234.32|232.4|234.94|233.02|233.85|231.93|0
1645214110000|2022-02-18 19:55:10|235.41|233.49|234.32|232.4|235.41|233.49|234.32|232.4|0
1645214120000|2022-02-18 19:55:20|234.63|232.71|234.94|233.02|234.94|233.02|234.63|232.71|0
1645214130000|2022-02-18 19:55:30|234.63|232.71|234.79|232.87|234.94|233.02|234.63|232.71|0
1645214140000|2022-02-18 19:55:40|235.1|233.18|235.88|233.96|235.88|233.96|235.1|233.18|0
1645214150000|2022-02-18 19:55:50|236.04|234.12|236.83|234.91|236.98|235.06|236.04|234.12|0
1645214160000|2022-02-18 19:56:00|236.51|234.59|237.14|235.22|237.14|235.22|236.35|234.43|0
1645214170000|2022-02-18 19:56:10|236.98|235.06|236.9|234.98|237.14|235.22|236.83|234.91|0
1645214180000|2022-02-18 19:56:20|236.35|234.43|236.04|234.12|236.35|234.43|236.04|234.12|0
1645214190000|2022-02-18 19:56:30|235.73|233.81|236.67|234.75|236.67|234.75|235.73|233.81|0
1645214200000|2022-02-18 19:56:40|236.35|234.43|236.51|234.59|236.51|234.59|236.35|234.43|0
1645214210000|2022-02-18 19:56:50|236.67|234.75|236.2|234.28|236.67|234.75|236.04|234.12|0
1645214220000|2022-02-18 19:57:00|236.27|234.35|236.35|234.43|236.35|234.43|235.96|234.04|0
1645214230000|2022-02-18 19:57:10|235.73|233.81|232.85|230.93|235.8|233.88|232.85|230.93|0
1645214240000|2022-02-18 19:57:20|232.54|230.62|232.7|230.78|232.7|230.78|232.46|230.54|0
1645214250000|2022-02-18 19:57:30|232.54|230.62|231.13|229.21|232.85|230.93|231.13|229.21|0
1645214260000|2022-02-18 19:57:40|230.97|229.05|230.35|228.43|230.97|229.05|230.19|228.27|0
1645214270000|2022-02-18 19:57:50|230.66|228.74|230.66|228.74|230.66|228.74|230.35|228.43|0
1645214280000|2022-02-18 19:58:00|230.81|228.89|230.35|228.43|231.28|229.36|230.35|228.43|0
1645214290000|2022-02-18 19:58:10|230.81|228.89|230.66|228.74|230.81|228.89|230.19|228.27|0
1645214300000|2022-02-18 19:58:20|230.97|229.05|230.66|228.74|231.13|229.21|230.66|228.74|0
1645214310000|2022-02-18 19:58:30|230.81|228.89|231.44|229.52|231.44|229.52|230.81|228.89|0
1645214320000|2022-02-18 19:58:40|232.22|230.3|232.85|230.93|232.85|230.93|232.22|230.3|0
1645214330000|2022-02-18 19:58:50|233.24|231.32|232.38|230.46|233.24|231.32|232.38|230.46|0
1645214340000|2022-02-18 19:59:00|232.22|230.3|232.07|230.15|232.38|230.46|232.07|230.15|0
1645214350000|2022-02-18 19:59:10|232.69|230.77|233.48|231.56|233.48|231.56|232.69|230.77|0
1645214360000|2022-02-18 19:59:20|233.32|231.4|233.32|231.4|233.32|231.4|232.85|230.93|0
1645214370000|2022-02-18 19:59:30|233.01|231.09|233.48|231.56|233.64|231.72|233.01|231.09|0
1645214380000|2022-02-18 19:59:40|233.71|231.79|233.79|231.87|233.79|231.87|233.64|231.72|0
1645214390000|2022-02-18 19:59:50|233.64|231.72|233.48|231.56|233.64|231.72|232.85|230.93|0
1645214400000|2022-02-18 20:00:00|233.79|231.87|234.5|232.58|234.58|232.66|233.79|231.87|0
1645214410000|2022-02-18 20:00:10|234.11|232.19|233.95|232.03|234.42|232.5|233.95|232.03|0
1645214420000|2022-02-18 20:00:20|233.64|231.72|233.79|231.87|233.79|231.87|233.32|231.4|0
1645214430000|2022-02-18 20:00:30|234.9|232.98|235.53|233.61|235.53|233.61|234.9|232.98|0
1645214440000|2022-02-18 20:00:40|235.69|233.77|237.11|235.19|237.11|235.19|235.69|233.77|0
1645214450000|2022-02-18 20:00:50|236.64|234.72|235.84|233.92|236.64|234.72|235.53|233.61|0
1645214460000|2022-02-18 20:01:00|235.21|233.29|235.37|233.45|235.69|233.77|235.21|233.29|0
1645214470000|2022-02-18 20:01:10|235.53|233.61|235.21|233.29|235.69|233.77|235.21|233.29|0
1645214480000|2022-02-18 20:01:20|235.84|233.92|236|234.08|236|234.08|235.21|233.29|0
1645214490000|2022-02-18 20:01:30|236.16|234.24|236|234.08|236.16|234.24|236|234.08|0
1645214500000|2022-02-18 20:01:40|235.84|233.92|236|234.08|236.48|234.56|235.84|233.92|0
1645214510000|2022-02-18 20:01:50|235.69|233.77|236|234.08|236|234.08|235.69|233.77|0
1645214520000|2022-02-18 20:02:00|236.32|234.4|236.16|234.24|236.63|234.71|235.53|233.61|0
1645214530000|2022-02-18 20:02:10|236.63|234.71|236.63|234.71|236.79|234.87|236.32|234.4|0
1645214540000|2022-02-18 20:02:20|236.48|234.56|236.71|234.79|236.79|234.87|236.48|234.56|0
1645214550000|2022-02-18 20:02:30|236.48|234.56|237.74|235.82|237.74|235.82|236.39|234.47|0
1645214560000|2022-02-18 20:02:40|238.22|236.3|237.27|235.35|238.22|236.3|237.27|235.35|0
1645214570000|2022-02-18 20:02:50|237.03|235.11|237.11|235.19|237.11|235.19|236.71|234.79|0
1645214580000|2022-02-18 20:03:00|236.48|234.56|236.32|234.4|236.48|234.56|236.32|234.4|0
1645214590000|2022-02-18 20:03:10|236.48|234.56|236.32|234.4|236.55|234.63|236.32|234.4|0
1645214600000|2022-02-18 20:03:20|236.16|234.24|235.52|233.6|236.8|234.88|235.52|233.6|0
1645214610000|2022-02-18 20:03:30|235.84|233.92|236|234.08|236|234.08|235.68|233.76|0
1645214620000|2022-02-18 20:03:40|235.84|233.92|234.57|232.65|236|234.08|234.57|232.65|0
1645214630000|2022-02-18 20:03:50|234.41|232.49|233.95|232.03|235.37|233.45|233.95|232.03|0
1645214640000|2022-02-18 20:04:00|234.42|232.5|234.58|232.66|234.58|232.66|234.42|232.5|0
1645214650000|2022-02-18 20:04:10|234.26|232.34|233|231.08|234.58|232.66|233|231.08|0
1645214660000|2022-02-18 20:04:20|232.37|230.45|230.96|229.04|232.37|230.45|230.96|229.04|0
1645214670000|2022-02-18 20:04:30|231.12|229.2|231.43|229.51|231.59|229.67|231.12|229.2|0
1645214680000|2022-02-18 20:04:40|231.9|229.98|232.06|230.14|232.06|230.14|231.75|229.83|0
1645214690000|2022-02-18 20:04:50|231.9|229.98|232.06|230.14|232.22|230.3|231.9|229.98|0
1645214700000|2022-02-18 20:05:00|231.9|229.98|232.69|230.77|233.16|231.24|231.9|229.98|0
1645214710000|2022-02-18 20:05:10|232.53|230.61|233|231.08|233|231.08|232.53|230.61|0
1645214720000|2022-02-18 20:05:20|233.63|231.71|233.47|231.55|233.63|231.71|233.32|231.4|0
1645214730000|2022-02-18 20:05:30|233.95|232.03|233.95|232.03|233.95|232.03|233.95|232.03|0
1645214740000|2022-02-18 20:05:40|233.79|231.87|233|231.08|233.79|231.87|233|231.08|0
1645214750000|2022-02-18 20:05:50|232.84|230.92|233.23|231.31|233.23|231.31|232.84|230.92|0
1645214760000|2022-02-18 20:06:00|233|231.08|232.92|231|233.16|231.24|232.84|230.92|0
1645214770000|2022-02-18 20:06:10|231.9|229.98|230.81|228.89|231.9|229.98|230.81|228.89|0
1645214780000|2022-02-18 20:06:20|230.02|228.1|230.81|228.89|230.81|228.89|230.02|228.1|0
1645214790000|2022-02-18 20:06:30|230.49|228.57|230.81|228.89|230.81|228.89|230.49|228.57|0
1645214800000|2022-02-18 20:06:40|230.96|229.04|230.81|228.89|231.04|229.12|230.81|228.89|0
1645214810000|2022-02-18 20:06:50|230.65|228.73|231.27|229.35|231.27|229.35|230.65|228.73|0
1645214820000|2022-02-18 20:07:00|231.12|229.2|229.87|227.95|231.12|229.2|229.87|227.95|0
1645214830000|2022-02-18 20:07:10|229.94|228.02|229.56|227.64|229.94|228.02|229.47|227.55|0
1645214840000|2022-02-18 20:07:20|229.71|227.79|229.71|227.79|229.71|227.79|229.56|227.64|0
1645214850000|2022-02-18 20:07:30|228.93|227.01|229.24|227.32|229.4|227.48|228.93|227.01|0
1645214860000|2022-02-18 20:07:40|229.09|227.17|228.31|226.39|229.09|227.17|228.31|226.39|0
1645214870000|2022-02-18 20:07:50|228.62|226.7|229.56|227.64|229.56|227.64|228.62|226.7|0
1645214880000|2022-02-18 20:08:00|229.47|227.55|229.24|227.32|229.47|227.55|229.09|227.17|0
1645214890000|2022-02-18 20:08:10|228.93|227.01|228.62|226.7|228.93|227.01|228.46|226.54|0
1645214900000|2022-02-18 20:08:20|228.15|226.23|227.53|225.61|228.15|226.23|227.53|225.61|0
1645214910000|2022-02-18 20:08:30|227.22|225.3|227.07|225.15|227.22|225.3|226.76|224.84|0
1645214920000|2022-02-18 20:08:40|226.6|224.68|226.6|224.68|226.6|224.68|226.29|224.37|0
1645214930000|2022-02-18 20:08:50|226.76|224.84|226.91|224.99|227.53|225.61|226.76|224.84|0
1645214940000|2022-02-18 20:09:00|226.99|225.07|227.07|225.15|227.3|225.38|226.99|225.07|0
1645214950000|2022-02-18 20:09:10|226.91|224.99|227.07|225.15|227.07|225.15|226.91|224.99|0
1645214960000|2022-02-18 20:09:20|227.38|225.46|227.22|225.3|227.69|225.77|227.22|225.3|0
1645214970000|2022-02-18 20:09:30|227.3|225.38|230.08|228.16|230.08|228.16|227.3|225.38|0
1645214980000|2022-02-18 20:09:40|230.31|228.39|230.23|228.31|230.31|228.39|230.08|228.16|0
1645214990000|2022-02-18 20:09:50|230.85|228.93|230.7|228.78|230.85|228.93|230.7|228.78|0
1645215000000|2022-02-18 20:10:00|231.01|229.09|230.7|228.78|231.17|229.25|230.7|228.78|0
1645215010000|2022-02-18 20:10:10|231.63|229.71|233.82|231.9|233.82|231.9|231.63|229.71|0
1645215020000|2022-02-18 20:10:20|234.6|232.68|233.35|231.43|234.6|232.68|233.35|231.43|0
1645215030000|2022-02-18 20:10:30|233.66|231.74|233.66|231.74|233.97|232.05|233.42|231.5|0
1645215040000|2022-02-18 20:10:40|234.6|232.68|234.6|232.68|234.6|232.68|234.6|232.68|0
1645215050000|2022-02-18 20:10:50|233.66|231.74|234.21|232.29|234.21|232.29|233.66|231.74|0
1645215060000|2022-02-18 20:11:00|233.82|231.9|232.72|230.8|234.05|232.13|232.72|230.8|0
1645215070000|2022-02-18 20:11:10|231.79|229.87|231.94|230.02|231.94|230.02|231.79|229.87|0
1645215080000|2022-02-18 20:11:20|231.63|229.71|231.94|230.02|231.94|230.02|231.63|229.71|0
1645215090000|2022-02-18 20:11:30|231.32|229.4|230.85|228.93|231.32|229.4|230.7|228.78|0
1645215100000|2022-02-18 20:11:40|230.54|228.62|230.08|228.16|230.54|228.62|230.08|228.16|0
1645215110000|2022-02-18 20:11:50|230.85|228.93|230.7|228.78|230.93|229.01|230.54|228.62|0
1645215120000|2022-02-18 20:12:00|231.16|229.24|231.01|229.09|231.71|229.79|231.01|229.09|0
1645215130000|2022-02-18 20:12:10|230.7|228.78|229.61|227.69|230.7|228.78|229.15|227.23|0
1645215140000|2022-02-18 20:12:20|229.68|227.76|229.77|227.85|230.08|228.16|229.68|227.76|0
1645215150000|2022-02-18 20:12:30|229.61|227.69|228.53|226.61|229.61|227.69|228.53|226.61|0
1645215160000|2022-02-18 20:12:40|228.68|226.76|227.91|225.99|228.99|227.07|227.91|225.99|0
1645215170000|2022-02-18 20:12:50|228.22|226.3|228.53|226.61|228.53|226.61|228.22|226.3|0
1645215180000|2022-02-18 20:13:00|228.83|226.91|229.06|227.14|229.3|227.38|228.83|226.91|0
1645215190000|2022-02-18 20:13:10|228.83|226.91|228.29|226.37|228.83|226.91|228.22|226.3|0
1645215200000|2022-02-18 20:13:20|228.37|226.45|228.06|226.14|228.37|226.45|227.91|225.99|0
1645215210000|2022-02-18 20:13:30|228.37|226.45|228.06|226.14|228.37|226.45|227.44|225.52|0
1645215220000|2022-02-18 20:13:40|227.91|225.99|227.44|225.52|227.91|225.99|227.44|225.52|0
1645215230000|2022-02-18 20:13:50|227.75|225.83|227.91|225.99|227.91|225.99|227.75|225.83|0
1645215240000|2022-02-18 20:14:00|228.06|226.14|228.27|226.35|228.27|226.35|225.36|223.44|0
1645215250000|2022-02-18 20:14:10|229.04|227.12|229.66|227.74|229.66|227.74|229.04|227.12|0
1645215260000|2022-02-18 20:14:20|227.88|225.96|227.11|225.19|227.88|225.96|227.11|225.19|0
1645215270000|2022-02-18 20:14:30|227.42|225.5|227.88|225.96|227.88|225.96|227.42|225.5|0
1645215280000|2022-02-18 20:14:40|227.57|225.65|229.12|227.2|229.12|227.2|227.57|225.65|0
1645215290000|2022-02-18 20:14:50|228.97|227.05|227.88|225.96|228.97|227.05|227.88|225.96|0
1645215300000|2022-02-18 20:15:00|228.34|226.42|227.42|225.5|228.34|226.42|227.42|225.5|0
1645215310000|2022-02-18 20:15:10|227.57|225.65|228.65|226.73|228.65|226.73|227.57|225.65|0
1645215320000|2022-02-18 20:15:20|228.96|227.04|229.74|227.82|229.74|227.82|228.96|227.04|0
1645215330000|2022-02-18 20:15:30|229.43|227.51|229.27|227.35|229.43|227.51|228.96|227.04|0
1645215340000|2022-02-18 20:15:40|229.12|227.2|228.81|226.89|229.12|227.2|228.65|226.73|0
1645215350000|2022-02-18 20:15:50|228.65|226.73|228.65|226.73|228.65|226.73|228.5|226.58|0
1645215360000|2022-02-18 20:16:00|228.81|226.89|227.42|225.5|228.81|226.89|227.42|225.5|0
1645215370000|2022-02-18 20:16:10|227.72|225.8|228.03|226.11|228.34|226.42|227.72|225.8|0
1645215380000|2022-02-18 20:16:20|228.19|226.27|229.58|227.66|229.58|227.66|228.19|226.27|0
1645215390000|2022-02-18 20:16:30|229.12|227.2|229.27|227.35|229.27|227.35|229.12|227.2|0
1645215400000|2022-02-18 20:16:40|229.12|227.2|228.5|226.58|229.12|227.2|228.34|226.42|0
1645215410000|2022-02-18 20:16:50|228.34|226.42|228.19|226.27|228.34|226.42|228.03|226.11|0
1645215420000|2022-02-18 20:17:00|228.96|227.04|229.74|227.82|229.74|227.82|228.96|227.04|0
1645215430000|2022-02-18 20:17:10|228.65|226.73|227.11|225.19|228.65|226.73|227.11|225.19|0
1645215440000|2022-02-18 20:17:20|227.72|225.8|227.41|225.49|228.03|226.11|227.41|225.49|0
1645215450000|2022-02-18 20:17:30|227.72|225.8|226.64|224.72|227.72|225.8|226.64|224.72|0
1645215460000|2022-02-18 20:17:40|227.49|225.57|227.72|225.8|227.72|225.8|227.49|225.57|0
1645215470000|2022-02-18 20:17:50|228.03|226.11|227.57|225.65|228.03|226.11|227.57|225.65|0
1645215480000|2022-02-18 20:18:00|226.95|225.03|227.72|225.8|227.72|225.8|226.95|225.03|0
1645215490000|2022-02-18 20:18:10|227.88|225.96|228.03|226.11|228.03|226.11|227.88|225.96|0
1645215500000|2022-02-18 20:18:20|227.72|225.8|227.41|225.49|227.72|225.8|227.18|225.26|0
1645215510000|2022-02-18 20:18:30|227.26|225.34|226.64|224.72|227.26|225.34|226.64|224.72|0
1645215520000|2022-02-18 20:18:40|227.1|225.18|227.26|225.34|227.72|225.8|227.1|225.18|0
1645215530000|2022-02-18 20:18:50|227.1|225.18|227.57|225.65|227.57|225.65|226.95|225.03|0
1645215540000|2022-02-18 20:19:00|226.79|224.87|225.56|223.64|227.02|225.1|225.56|223.64|0
1645215550000|2022-02-18 20:19:10|224.95|223.03|224.79|222.87|224.95|223.03|224.41|222.49|0
1645215560000|2022-02-18 20:19:20|224.49|222.57|224.64|222.72|224.64|222.72|224.33|222.41|0
1645215570000|2022-02-18 20:19:30|224.95|223.03|224.33|222.41|225.1|223.18|224.33|222.41|0
1645215580000|2022-02-18 20:19:40|223.41|221.49|221.73|219.81|223.41|221.49|221.73|219.81|0
1645215590000|2022-02-18 20:19:50|222.19|220.27|222.49|220.57|222.8|220.88|222.19|220.27|0
1645215600000|2022-02-18 20:20:00|221.88|219.96|222.34|220.42|222.49|220.57|221.73|219.81|0
1645215610000|2022-02-18 20:20:10|222.95|221.03|222.49|220.57|223.18|221.26|222.49|220.57|0
1645215620000|2022-02-18 20:20:20|222.8|220.88|222.65|220.73|222.87|220.95|222.65|220.73|0
1645215630000|2022-02-18 20:20:30|222.34|220.42|222.8|220.88|222.8|220.88|221.96|220.04|0
1645215640000|2022-02-18 20:20:40|222.65|220.73|223.56|221.64|224.18|222.26|222.65|220.73|0
1645215650000|2022-02-18 20:20:50|223.72|221.8|223.72|221.8|223.94|222.02|223.72|221.8|0
1645215660000|2022-02-18 20:21:00|224.02|222.1|223.87|221.95|224.02|222.1|223.56|221.64|0
1645215670000|2022-02-18 20:21:10|224.18|222.26|225.47|223.55|225.47|223.55|223.87|221.95|0
1645215680000|2022-02-18 20:21:20|225.31|223.39|225.77|223.85|226.08|224.16|225.31|223.39|0
1645215690000|2022-02-18 20:21:30|225.62|223.7|225.54|223.62|225.62|223.7|225.54|223.62|0
1645215700000|2022-02-18 20:21:40|226.08|224.16|224.39|222.47|226.08|224.16|224.39|222.47|0
1645215710000|2022-02-18 20:21:50|224.24|222.32|224.09|222.17|224.24|222.32|223.78|221.86|0
1645215720000|2022-02-18 20:22:00|223.94|222.02|223.02|221.1|223.94|222.02|222.87|220.95|0
1645215730000|2022-02-18 20:22:10|222.87|220.95|222.87|220.95|222.87|220.95|222.11|220.19|0
1645215740000|2022-02-18 20:22:20|222.26|220.34|221.8|219.88|222.26|220.34|221.8|219.88|0
1645215750000|2022-02-18 20:22:30|222.26|220.34|222.79|220.87|222.94|221.02|222.26|220.34|0
1645215760000|2022-02-18 20:22:40|223.67|221.75|224.43|222.51|224.43|222.51|223.67|221.75|0
1645215770000|2022-02-18 20:22:50|224.28|222.36|223.82|221.9|224.28|222.36|223.82|221.9|0
1645215780000|2022-02-18 20:23:00|223.36|221.44|222.91|220.99|223.36|221.44|222.75|220.83|0
1645215790000|2022-02-18 20:23:10|223.21|221.29|222.98|221.06|223.21|221.29|222.6|220.68|0
1645215800000|2022-02-18 20:23:20|222.83|220.91|223.82|221.9|223.82|221.9|222.67|220.75|0
1645215810000|2022-02-18 20:23:30|223.43|221.51|222.9|220.98|223.43|221.51|222.75|220.83|0
1645215820000|2022-02-18 20:23:40|222.75|220.83|222.6|220.68|223.36|221.44|222.6|220.68|0
1645215830000|2022-02-18 20:23:50|222.75|220.83|223.51|221.59|223.51|221.59|222.75|220.83|0
1645215840000|2022-02-18 20:24:00|223.21|221.29|223.67|221.75|223.67|221.75|223.21|221.29|0
1645215850000|2022-02-18 20:24:10|223.66|221.74|223.82|221.9|223.82|221.9|223.51|221.59|0
1645215860000|2022-02-18 20:24:20|223.66|221.74|223.97|222.05|224.12|222.2|223.66|221.74|0
1645215870000|2022-02-18 20:24:30|224.12|222.2|224.27|222.35|224.35|222.43|224.12|222.2|0
1645215880000|2022-02-18 20:24:40|224.35|222.43|224.88|222.96|225.34|223.42|224.35|222.43|0
1645215890000|2022-02-18 20:24:50|224.43|222.51|223.82|221.9|224.43|222.51|223.82|221.9|0
1645215900000|2022-02-18 20:25:00|224.27|222.35|223.21|221.29|224.27|222.35|223.21|221.29|0
1645215910000|2022-02-18 20:25:10|224.27|222.35|223.51|221.59|224.27|222.35|223.51|221.59|0
1645215920000|2022-02-18 20:25:20|223.66|221.74|224.27|222.35|224.58|222.66|223.66|221.74|0
1645215930000|2022-02-18 20:25:30|224.43|222.51|224.12|222.2|224.43|222.51|224.12|222.2|0
1645215940000|2022-02-18 20:25:40|224.43|222.51|223.66|221.74|224.43|222.51|223.66|221.74|0
1645215950000|2022-02-18 20:25:50|223.51|221.59|223.82|221.9|223.82|221.9|222.9|220.98|0
1645215960000|2022-02-18 20:26:00|223.97|222.05|223.82|221.9|223.97|222.05|223.05|221.13|0
1645215970000|2022-02-18 20:26:10|224.58|222.66|223.82|221.9|224.58|222.66|223.51|221.59|0
1645215980000|2022-02-18 20:26:20|224.27|222.35|223.51|221.59|224.27|222.35|223.51|221.59|0
1645215990000|2022-02-18 20:26:30|223.21|221.29|223.05|221.13|223.21|221.29|223.05|221.13|0
1645216000000|2022-02-18 20:26:40|223.36|221.44|223.81|221.89|223.81|221.89|223.36|221.44|0
1645216010000|2022-02-18 20:26:50|223.97|222.05|223.81|221.89|224.12|222.2|223.81|221.89|0
1645216020000|2022-02-18 20:27:00|223.51|221.59|223.97|222.05|223.97|222.05|223.13|221.21|0
1645216030000|2022-02-18 20:27:10|224.12|222.2|224.12|222.2|224.27|222.35|224.12|222.2|0
1645216040000|2022-02-18 20:27:20|224.8|222.88|225.03|223.11|225.03|223.11|224.12|222.2|0
1645216050000|2022-02-18 20:27:30|225.8|223.88|225.65|223.73|225.87|223.95|225.65|223.73|0
1645216060000|2022-02-18 20:27:40|226.03|224.11|225.49|223.57|226.03|224.11|225.49|223.57|0
1645216070000|2022-02-18 20:27:50|224.58|222.66|224.58|222.66|224.58|222.66|224.34|222.42|0
1645216080000|2022-02-18 20:28:00|225.03|223.11|226.26|224.34|226.26|224.34|225.03|223.11|0
1645216090000|2022-02-18 20:28:10|225.95|224.03|225.19|223.27|225.95|224.03|225.19|223.27|0
1645216100000|2022-02-18 20:28:20|225.8|223.88|225.34|223.42|225.8|223.88|225.34|223.42|0
1645216110000|2022-02-18 20:28:30|225.64|223.72|225.03|223.11|225.64|223.72|225.03|223.11|0
1645216120000|2022-02-18 20:28:40|225.19|223.27|224.88|222.96|225.34|223.42|224.88|222.96|0
1645216130000|2022-02-18 20:28:50|224.73|222.81|224.65|222.73|225.03|223.11|224.65|222.73|0
1645216140000|2022-02-18 20:29:00|224.12|222.2|223.96|222.04|224.12|222.2|223.51|221.59|0
1645216150000|2022-02-18 20:29:10|223.81|221.89|224.73|222.81|224.73|222.81|223.81|221.89|0
1645216160000|2022-02-18 20:29:20|224.57|222.65|224.42|222.5|225.34|223.42|224.42|222.5|0
1645216170000|2022-02-18 20:29:30|224.27|222.35|222.9|220.98|224.27|222.35|222.9|220.98|0
1645216180000|2022-02-18 20:29:40|223.35|221.43|222.59|220.67|223.35|221.43|222.59|220.67|0
1645216190000|2022-02-18 20:29:50|222.29|220.37|222.14|220.22|222.59|220.67|221.84|219.92|0
1645216200000|2022-02-18 20:30:00|222.29|220.37|220.93|219.01|222.29|220.37|220.7|218.78|0
1645216210000|2022-02-18 20:30:10|221.53|219.61|220.78|218.86|221.53|219.61|220.78|218.86|0
1645216220000|2022-02-18 20:30:20|220.47|218.55|219.72|217.8|220.47|218.55|219.72|217.8|0
1645216230000|2022-02-18 20:30:30|219.87|217.95|219.87|217.95|219.87|217.95|219.72|217.8|0
1645216240000|2022-02-18 20:30:40|219.72|217.8|219.57|217.65|219.87|217.95|219.57|217.65|0
1645216250000|2022-02-18 20:30:50|219.42|217.5|219.57|217.65|219.57|217.65|219.42|217.5|0
1645216260000|2022-02-18 20:31:00|219.27|217.35|219.11|217.19|219.72|217.8|219.11|217.19|0
1645216270000|2022-02-18 20:31:10|218.36|216.44|216.86|214.94|218.66|216.74|216.86|214.94|0
1645216280000|2022-02-18 20:31:20|217.16|215.24|216.56|214.64|217.16|215.24|216.56|214.64|0
1645216290000|2022-02-18 20:31:30|216.86|214.94|216.71|214.79|216.86|214.94|216.71|214.79|0
1645216300000|2022-02-18 20:31:40|216.63|214.71|216.41|214.49|217.16|215.24|216.11|214.19|0
1645216310000|2022-02-18 20:31:50|216.71|214.79|216.86|214.94|216.86|214.94|216.56|214.64|0
1645216320000|2022-02-18 20:32:00|217.46|215.54|219.56|217.64|220.31|218.39|215.32|213.4|0
1645216330000|2022-02-18 20:32:10|218.96|217.04|218.96|217.04|218.96|217.04|218.81|216.89|0
1645216340000|2022-02-18 20:32:20|218.81|216.89|217.81|215.89|218.81|216.89|217.36|215.44|0
1645216350000|2022-02-18 20:32:30|217.96|216.04|217.21|215.29|217.96|216.04|216.91|214.99|0
1645216360000|2022-02-18 20:32:40|216.91|214.99|216.46|214.54|216.91|214.99|216.46|214.54|0
1645216370000|2022-02-18 20:32:50|216.16|214.24|215.87|213.95|216.46|214.54|215.72|213.8|0
1645216380000|2022-02-18 20:33:00|215.57|213.65|215.87|213.95|215.87|213.95|215.57|213.65|0
1645216390000|2022-02-18 20:33:10|215.72|213.8|215.57|213.65|215.72|213.8|215.57|213.65|0
1645216400000|2022-02-18 20:33:20|216.01|214.09|215.42|213.5|216.01|214.09|215.42|213.5|0
1645216410000|2022-02-18 20:33:30|215.19|213.27|214.23|212.31|215.19|213.27|214.23|212.31|0
1645216420000|2022-02-18 20:33:40|214.08|212.16|214.38|212.46|214.38|212.46|214.08|212.16|0
1645216430000|2022-02-18 20:33:50|214.97|213.05|214.67|212.75|214.97|213.05|214.23|212.31|0
1645216440000|2022-02-18 20:34:00|214.52|212.6|214.3|212.38|214.52|212.6|214.23|212.31|0
1645216450000|2022-02-18 20:34:10|214.67|212.75|215.04|213.12|215.42|213.5|214.67|212.75|0
1645216460000|2022-02-18 20:34:20|214.97|213.05|215.12|213.2|215.12|213.2|214.67|212.75|0
1645216470000|2022-02-18 20:34:30|214.82|212.9|215.71|213.79|215.71|213.79|214.82|212.9|0
1645216480000|2022-02-18 20:34:40|216.16|214.24|216.31|214.39|216.31|214.39|216.01|214.09|0
1645216490000|2022-02-18 20:34:50|216.68|214.76|216.61|214.69|216.68|214.76|216.31|214.39|0
1645216500000|2022-02-18 20:35:00|216.31|214.39|216.76|214.84|216.76|214.84|216.31|214.39|0
1645216510000|2022-02-18 20:35:10|217.06|215.14|217.36|215.44|217.66|215.74|217.06|215.14|0
1645216520000|2022-02-18 20:35:20|217.81|215.89|217.66|215.74|217.81|215.89|217.36|215.44|0
1645216530000|2022-02-18 20:35:30|217.96|216.04|217.21|215.29|217.96|216.04|217.21|215.29|0
1645216540000|2022-02-18 20:35:40|217.96|216.04|218.26|216.34|218.26|216.34|217.96|216.04|0
1645216550000|2022-02-18 20:35:50|218.41|216.49|218.1|216.18|218.63|216.71|218.1|216.18|0
1645216560000|2022-02-18 20:36:00|217.66|215.74|216.31|214.39|217.66|215.74|216.31|214.39|0
1645216570000|2022-02-18 20:36:10|216.61|214.69|215.86|213.94|216.61|214.69|215.86|213.94|0
1645216580000|2022-02-18 20:36:20|216.16|214.24|216.53|214.61|216.76|214.84|216.16|214.24|0
1645216590000|2022-02-18 20:36:30|216.16|214.24|217.36|215.44|217.36|215.44|216.16|214.24|0
1645216600000|2022-02-18 20:36:40|217.65|215.73|218.1|216.18|218.1|216.18|217.65|215.73|0
1645216610000|2022-02-18 20:36:50|217.65|215.73|217.43|215.51|217.65|215.73|217.21|215.29|0
1645216620000|2022-02-18 20:37:00|217.8|215.88|218.33|216.41|218.33|216.41|217.65|215.73|0
1645216630000|2022-02-18 20:37:10|218.7|216.78|218.33|216.41|218.7|216.78|217.8|215.88|0
1645216640000|2022-02-18 20:37:20|218.25|216.33|218.03|216.11|218.55|216.63|218.03|216.11|0
1645216650000|2022-02-18 20:37:30|217.8|215.88|217.5|215.58|218.1|216.18|217.5|215.58|0
1645216660000|2022-02-18 20:37:40|217.2|215.28|217.2|215.28|217.35|215.43|217.2|215.28|0
1645216670000|2022-02-18 20:37:50|217.35|215.43|217.13|215.21|217.35|215.43|217.05|215.13|0
1645216680000|2022-02-18 20:38:00|217.2|215.28|218.55|216.63|218.55|216.63|217.2|215.28|0
1645216690000|2022-02-18 20:38:10|218.85|216.93|218.4|216.48|218.85|216.93|217.8|215.88|0
1645216700000|2022-02-18 20:38:20|218.7|216.78|219.45|217.53|219.6|217.68|218.7|216.78|0
1645216710000|2022-02-18 20:38:30|219.3|217.38|219.6|217.68|219.75|217.83|219.3|217.38|0
1645216720000|2022-02-18 20:38:40|219.75|217.83|219.91|217.99|220.21|218.29|219.75|217.83|0
1645216730000|2022-02-18 20:38:50|219.98|218.06|220.66|218.74|220.66|218.74|219.91|217.99|0
1645216740000|2022-02-18 20:39:00|220.96|219.04|220.51|218.59|220.96|219.04|220.36|218.44|0
1645216750000|2022-02-18 20:39:10|220.28|218.36|219.45|217.53|220.28|218.36|219.3|217.38|0
1645216760000|2022-02-18 20:39:20|218.4|216.48|218.7|216.78|218.7|216.78|218.4|216.48|0
1645216770000|2022-02-18 20:39:30|218.85|216.93|218.55|216.63|218.85|216.93|218.4|216.48|0
1645216780000|2022-02-18 20:39:40|218.7|216.78|218.85|216.93|218.85|216.93|218.7|216.78|0
1645216790000|2022-02-18 20:39:50|218.7|216.78|218.85|216.93|218.85|216.93|218.4|216.48|0
1645216800000|2022-02-18 20:40:00|218.7|216.78|219.15|217.23|219.15|217.23|218.7|216.78|0
1645216810000|2022-02-18 20:40:10|219.45|217.53|219|217.08|219.75|217.83|219|217.08|0
1645216820000|2022-02-18 20:40:20|219.15|217.23|218.7|216.78|219.15|217.23|218.7|216.78|0
1645216830000|2022-02-18 20:40:30|218.85|216.93|219.6|217.68|219.6|217.68|218.85|216.93|0
1645216840000|2022-02-18 20:40:40|219.75|217.83|219.6|217.68|219.75|217.83|219.45|217.53|0
1645216850000|2022-02-18 20:40:50|220.35|218.43|220.35|218.43|220.35|218.43|219.9|217.98|0
1645216860000|2022-02-18 20:41:00|220.81|218.89|221.56|219.64|221.56|219.64|220.81|218.89|0
1645216870000|2022-02-18 20:41:10|221.41|219.49|222.62|220.7|222.62|220.7|221.41|219.49|0
1645216880000|2022-02-18 20:41:20|222.77|220.85|223.38|221.46|223.38|221.46|222.77|220.85|0
1645216890000|2022-02-18 20:41:30|223.61|221.69|223.08|221.16|223.61|221.69|223.08|221.16|0
1645216900000|2022-02-18 20:41:40|222.93|221.01|223.38|221.46|223.38|221.46|222.93|221.01|0
1645216910000|2022-02-18 20:41:50|223.99|222.07|224.6|222.68|224.75|222.83|223.84|221.92|0
1645216920000|2022-02-18 20:42:00|224.9|222.98|225.13|223.21|225.21|223.29|224.9|222.98|0
1645216930000|2022-02-18 20:42:10|225.97|224.05|227.19|225.27|227.19|225.27|225.97|224.05|0
1645216940000|2022-02-18 20:42:20|227.65|225.73|226.28|224.36|227.65|225.73|226.28|224.36|0
1645216950000|2022-02-18 20:42:30|226.58|224.66|225.51|223.59|226.58|224.66|225.51|223.59|0
1645216960000|2022-02-18 20:42:40|225.82|223.9|225.36|223.44|225.82|223.9|225.36|223.44|0
1645216970000|2022-02-18 20:42:50|225.51|223.59|225.66|223.74|225.66|223.74|225.36|223.44|0
1645216980000|2022-02-18 20:43:00|224.75|222.83|224.75|222.83|225.21|223.29|224.75|222.83|0
1645216990000|2022-02-18 20:43:10|224.67|222.75|225.05|223.13|225.05|223.13|224.6|222.68|0
1645217000000|2022-02-18 20:43:20|224.44|222.52|224.9|222.98|225.05|223.13|224.44|222.52|0
1645217010000|2022-02-18 20:43:30|225.82|223.9|225.82|223.9|225.97|224.05|225.51|223.59|0
1645217020000|2022-02-18 20:43:40|225.97|224.05|225.05|223.13|225.97|224.05|225.05|223.13|0
1645217030000|2022-02-18 20:43:50|224.75|222.83|224.59|222.67|224.75|222.83|224.52|222.6|0
1645217040000|2022-02-18 20:44:00|224.29|222.37|224.29|222.37|224.29|222.37|224.29|222.37|0
1645217050000|2022-02-18 20:44:10|223.99|222.07|224.75|222.83|225.2|223.28|223.83|221.91|0
1645217060000|2022-02-18 20:44:20|225.2|223.28|226.04|224.12|226.04|224.12|225.2|223.28|0
1645217070000|2022-02-18 20:44:30|226.58|224.66|227.04|225.12|227.42|225.5|226.58|224.66|0
1645217080000|2022-02-18 20:44:40|226.5|224.58|226.73|224.81|226.89|224.97|226.5|224.58|0
1645217090000|2022-02-18 20:44:50|226.58|224.66|226.73|224.81|226.88|224.96|226.27|224.35|0
1645217100000|2022-02-18 20:45:00|226.88|224.96|229.8|227.88|229.8|227.88|226.88|224.96|0
1645217110000|2022-02-18 20:45:10|230.27|228.35|228.42|226.5|230.27|228.35|228.42|226.5|0
1645217120000|2022-02-18 20:45:20|229.11|227.19|229.65|227.73|229.65|227.73|229.11|227.19|0
1645217130000|2022-02-18 20:45:30|229.8|227.88|229.42|227.5|229.8|227.88|229.42|227.5|0
1645217140000|2022-02-18 20:45:40|229.11|227.19|228.73|226.81|229.19|227.27|228.73|226.81|0
1645217150000|2022-02-18 20:45:50|229.65|227.73|228.88|226.96|229.8|227.88|228.88|226.96|0
1645217160000|2022-02-18 20:46:00|229.34|227.42|228.8|226.88|229.34|227.42|228.42|226.5|0
1645217170000|2022-02-18 20:46:10|227.8|225.88|227.8|225.88|228.42|226.5|227.8|225.88|0
1645217180000|2022-02-18 20:46:20|227.19|225.27|226.88|224.96|228.18|226.26|226.88|224.96|0
1645217190000|2022-02-18 20:46:30|225.97|224.05|225.2|223.28|225.97|224.05|225.2|223.28|0
1645217200000|2022-02-18 20:46:40|225.35|223.43|224.51|222.59|225.35|223.43|224.51|222.59|0
1645217210000|2022-02-18 20:46:50|224.9|222.98|224.74|222.82|224.9|222.98|224.74|222.82|0
1645217220000|2022-02-18 20:47:00|223.37|221.45|222.01|220.09|223.37|221.45|222.01|220.09|0
1645217230000|2022-02-18 20:47:10|222.62|220.7|223.07|221.15|223.22|221.3|222.62|220.7|0
1645217240000|2022-02-18 20:47:20|223.53|221.61|224.29|222.37|224.29|222.37|223.3|221.38|0
1645217250000|2022-02-18 20:47:30|224.9|222.98|224.51|222.59|224.9|222.98|224.51|222.59|0
1645217260000|2022-02-18 20:47:40|225.2|223.28|225.51|223.59|225.51|223.59|225.05|223.13|0
1645217270000|2022-02-18 20:47:50|226.27|224.35|224.74|222.82|226.27|224.35|224.74|222.82|0
1645217280000|2022-02-18 20:48:00|222.31|220.39|220.79|218.87|222.31|220.39|220.71|218.79|0
1645217290000|2022-02-18 20:48:10|222.16|220.24|222.31|220.39|222.77|220.85|222.16|220.24|0
1645217300000|2022-02-18 20:48:20|222.01|220.09|223.46|221.54|223.46|221.54|222.01|220.09|0
1645217310000|2022-02-18 20:48:30|223.69|221.77|223.23|221.31|223.76|221.84|223.23|221.31|0
1645217320000|2022-02-18 20:48:40|222.77|220.85|220.75|218.83|224.1|222.18|220.75|218.83|0
1645217330000|2022-02-18 20:48:50|220.9|218.98|221.06|219.14|221.36|219.44|220.9|218.98|0
1645217340000|2022-02-18 20:49:00|221.13|219.21|221.06|219.14|221.51|219.59|221.06|219.14|0
1645217350000|2022-02-18 20:49:10|223.11|221.19|223.18|221.26|223.72|221.8|222.5|220.58|0
1645217360000|2022-02-18 20:49:20|224.18|222.26|224.33|222.41|224.79|222.87|224.18|222.26|0
1645217370000|2022-02-18 20:49:30|224.79|222.87|224.79|222.87|224.79|222.87|224.56|222.64|0
1645217380000|2022-02-18 20:49:40|225.1|223.18|225.56|223.64|225.71|223.79|225.1|223.18|0
1645217390000|2022-02-18 20:49:50|226.02|224.1|225.25|223.33|226.02|224.1|224.95|223.03|0
1645217400000|2022-02-18 20:50:00|225.71|223.79|223.18|221.26|225.71|223.79|222.8|220.88|0
1645217410000|2022-02-18 20:50:10|223.57|221.65|221.58|219.66|223.57|221.65|221.58|219.66|0
1645217420000|2022-02-18 20:50:20|221.74|219.82|223.11|221.19|223.11|221.19|221.74|219.82|0
1645217430000|2022-02-18 20:50:30|224.48|222.56|224.18|222.26|224.94|223.02|224.18|222.26|0
1645217440000|2022-02-18 20:50:40|223.57|221.65|223.72|221.8|223.72|221.8|223.57|221.65|0
1645217450000|2022-02-18 20:50:50|223.87|221.95|222.72|220.8|223.87|221.95|222.72|220.8|0
1645217460000|2022-02-18 20:51:00|223.41|221.49|222.34|220.42|223.41|221.49|222.34|220.42|0
1645217470000|2022-02-18 20:51:10|222.19|220.27|222.04|220.12|222.34|220.42|222.04|220.12|0
1645217480000|2022-02-18 20:51:20|221.43|219.51|220.52|218.6|221.43|219.51|220.52|218.6|0
1645217490000|2022-02-18 20:51:30|220.82|218.9|219.76|217.84|220.82|218.9|219.76|217.84|0
1645217500000|2022-02-18 20:51:40|220.52|218.6|220.37|218.45|220.52|218.6|220.06|218.14|0
1645217510000|2022-02-18 20:51:50|220.22|218.3|219.91|217.99|220.52|218.6|219.91|217.99|0
1645217520000|2022-02-18 20:52:00|219.46|217.54|219.61|217.69|219.61|217.69|219.31|217.39|0
1645217530000|2022-02-18 20:52:10|219.31|217.39|217.8|215.88|219.31|217.39|217.8|215.88|0
1645217540000|2022-02-18 20:52:20|217.04|215.12|217.5|215.58|217.65|215.73|217.04|215.12|0
1645217550000|2022-02-18 20:52:30|217.65|215.73|217.65|215.73|217.65|215.73|217.34|215.42|0
1645217560000|2022-02-18 20:52:40|217.49|215.57|217.65|215.73|217.8|215.88|217.49|215.57|0
1645217570000|2022-02-18 20:52:50|217.8|215.88|218.1|216.18|218.1|216.18|217.65|215.73|0
1645217580000|2022-02-18 20:53:00|218.25|216.33|218.25|216.33|218.85|216.93|218.25|216.33|0
1645217590000|2022-02-18 20:53:10|217.8|215.88|218.4|216.48|218.4|216.48|217.49|215.57|0
1645217600000|2022-02-18 20:53:20|218.25|216.33|217.95|216.03|218.25|216.33|217.8|215.88|0
1645217610000|2022-02-18 20:53:30|217.34|215.42|218.7|216.78|218.7|216.78|217.34|215.42|0
1645217620000|2022-02-18 20:53:40|218.55|216.63|218.4|216.48|218.7|216.78|218.4|216.48|0
1645217630000|2022-02-18 20:53:50|219|217.08|218.7|216.78|219.46|217.54|218.7|216.78|0
1645217640000|2022-02-18 20:54:00|219.3|217.38|218.7|216.78|219.3|217.38|218.55|216.63|0
1645217650000|2022-02-18 20:54:10|218.55|216.63|218.55|216.63|218.7|216.78|218.55|216.63|0
1645217660000|2022-02-18 20:54:20|219.3|217.38|220.59|218.67|220.59|218.67|219.3|217.38|0
1645217670000|2022-02-18 20:54:30|220.97|219.05|221.58|219.66|221.58|219.66|220.97|219.05|0
1645217680000|2022-02-18 20:54:40|219.61|217.69|219|217.08|219.61|217.69|219|217.08|0
1645217690000|2022-02-18 20:54:50|218.7|216.78|219.46|217.54|219.46|217.54|218.7|216.78|0
1645217700000|2022-02-18 20:55:00|219.91|217.99|219.76|217.84|220.36|218.44|219.76|217.84|0
1645217710000|2022-02-18 20:55:10|219.61|217.69|220.21|218.29|220.21|218.29|219.15|217.23|0
1645217720000|2022-02-18 20:55:20|221.43|219.51|220.74|218.82|221.43|219.51|220.74|218.82|0
1645217730000|2022-02-18 20:55:30|221.27|219.35|220.36|218.44|221.27|219.35|220.36|218.44|0
1645217740000|2022-02-18 20:55:40|220.21|218.29|219.61|217.69|220.52|218.6|219.61|217.69|0
1645217750000|2022-02-18 20:55:50|219.91|217.99|219.91|217.99|219.91|217.99|219.91|217.99|0
1645217760000|2022-02-18 20:56:00|219.38|217.46|217.94|216.02|219.38|217.46|217.94|216.02|0
1645217770000|2022-02-18 20:56:10|217.64|215.72|217.49|215.57|217.79|215.87|217.49|215.57|0
1645217780000|2022-02-18 20:56:20|217.41|215.49|217.79|215.87|217.94|216.02|217.34|215.42|0
1645217790000|2022-02-18 20:56:30|218.7|216.78|218.02|216.1|219|217.08|218.02|216.1|0
1645217800000|2022-02-18 20:56:40|217.94|216.02|217.94|216.02|217.94|216.02|217.64|215.72|0
1645217810000|2022-02-18 20:56:50|217.79|215.87|218.24|216.32|218.4|216.48|217.79|215.87|0
1645217820000|2022-02-18 20:57:00|217.79|215.87|218.09|216.17|218.39|216.47|217.79|215.87|0
1645217830000|2022-02-18 20:57:10|218.01|216.09|218.39|216.47|218.55|216.63|218.01|216.09|0
1645217840000|2022-02-18 20:57:20|218.55|216.63|218.39|216.47|218.7|216.78|218.39|216.47|0
1645217850000|2022-02-18 20:57:30|218.55|216.63|219|217.08|219|217.08|218.55|216.63|0
1645217860000|2022-02-18 20:57:40|219.3|217.38|219.15|217.23|219.37|217.45|219.15|217.23|0
1645217870000|2022-02-18 20:57:50|218.74|216.82|218.89|216.97|218.89|216.97|218.59|216.67|0
1645217880000|2022-02-18 20:58:00|219.04|217.12|219.04|217.12|219.04|217.12|218.89|216.97|0
1645217890000|2022-02-18 20:58:10|219.95|218.03|219.5|217.58|219.95|218.03|219.19|217.27|0
1645217900000|2022-02-18 20:58:20|219.95|218.03|220.1|218.18|220.1|218.18|219.8|217.88|0
1645217910000|2022-02-18 20:58:30|219.95|218.03|219.04|217.12|219.95|218.03|219.04|217.12|0
1645217920000|2022-02-18 20:58:40|219.5|217.58|219.8|217.88|219.8|217.88|219.5|217.58|0
1645217930000|2022-02-18 20:58:50|219.5|217.58|219.5|217.58|219.5|217.58|219.42|217.5|0
1645217940000|2022-02-18 20:59:00|219.42|217.5|218.44|216.52|219.42|217.5|218.44|216.52|0
1645217950000|2022-02-18 20:59:10|218.74|216.82|218.44|216.52|219.34|217.42|218.44|216.52|0
1645217960000|2022-02-18 20:59:20|218.28|216.36|217.53|215.61|218.28|216.36|217.53|215.61|0
1645217970000|2022-02-18 20:59:30|218.28|216.36|218.44|216.52|218.74|216.82|217.98|216.06|0
1645217980000|2022-02-18 20:59:40|218.13|216.21|218.59|216.67|218.74|216.82|218.13|216.21|0
1645217990000|2022-02-18 20:59:50|218.28|216.36|218.74|216.82|218.74|216.82|218.28|216.36|0
1645218000000|2022-02-18 21:00:00|220.71|218.79|220.71|218.79|220.71|218.79|220.71|218.79|0
1645218010000|2022-02-18 21:00:10|222.08|220.16|221.62|219.7|222.08|220.16|221.62|219.7|0
1645218020000|2022-02-18 21:00:20|221.01|219.09|220.71|218.79|221.01|219.09|220.56|218.64|0
1645218030000|2022-02-18 21:00:30|221.01|219.09|221.01|219.09|221.16|219.24|221.01|219.09|0
1645218040000|2022-02-18 21:00:40|221.47|219.55|221.62|219.7|221.62|219.7|221.01|219.09|0
1645218050000|2022-02-18 21:00:50|222.08|220.16|221.92|220|222.08|220.16|221.77|219.85|0
1645218060000|2022-02-18 21:01:00|222.08|220.16|222.84|220.92|222.84|220.92|222.08|220.16|0
1645218070000|2022-02-18 21:01:10|222.99|221.07|223.45|221.53|223.45|221.53|222.99|221.07|0
1645218080000|2022-02-18 21:01:20|223.76|221.84|224.06|222.14|224.06|222.14|223.76|221.84|0
1645218090000|2022-02-18 21:01:30|224.37|222.45|224.22|222.3|224.37|222.45|224.22|222.3|0
1645218100000|2022-02-18 21:01:40|224.68|222.76|225.29|223.37|225.29|223.37|224.68|222.76|0
1645218110000|2022-02-18 21:01:50|225.75|223.83|226.21|224.29|226.21|224.29|225.75|223.83|0
1645218120000|2022-02-18 21:02:00|226.67|224.75|226.06|224.14|226.67|224.75|226.06|224.14|0
1645218130000|2022-02-18 21:02:10|226.37|224.45|225.75|223.83|226.52|224.6|225.75|223.83|0
1645218140000|2022-02-18 21:02:20|225.6|223.68|225.9|223.98|225.9|223.98|225.6|223.68|0
1645218150000|2022-02-18 21:02:30|226.06|224.14|225.75|223.83|226.06|224.14|225.75|223.83|0
1645218160000|2022-02-18 21:02:40|225.9|223.98|225.44|223.52|225.9|223.98|225.44|223.52|0
1645218170000|2022-02-18 21:02:50|225.29|223.37|224.67|222.75|225.29|223.37|224.37|222.45|0
1645218180000|2022-02-18 21:03:00|224.06|222.14|224.98|223.06|224.98|223.06|224.06|222.14|0
1645218190000|2022-02-18 21:03:10|225.13|223.21|224.98|223.06|225.13|223.21|224.67|222.75|0
1645218200000|2022-02-18 21:03:20|224.83|222.91|224.83|222.91|224.98|223.06|224.83|222.91|0
1645218210000|2022-02-18 21:03:30|225.29|223.37|225.44|223.52|225.44|223.52|225.13|223.21|0
1645218220000|2022-02-18 21:03:40|224.83|222.91|224.83|222.91|224.83|222.91|224.59|222.67|0
1645218230000|2022-02-18 21:03:50|224.67|222.75|224.52|222.6|224.67|222.75|224.37|222.45|0
1645218240000|2022-02-18 21:04:00|224.37|222.45|224.67|222.75|224.98|223.06|224.37|222.45|0
1645218250000|2022-02-18 21:04:10|224.59|222.67|225.13|223.21|225.13|223.21|224.59|222.67|0
1645218260000|2022-02-18 21:04:20|224.67|222.75|224.67|222.75|224.83|222.91|224.52|222.6|0
1645218270000|2022-02-18 21:04:30|224.52|222.6|224.29|222.37|224.52|222.6|224.29|222.37|0
1645218280000|2022-02-18 21:04:40|224.21|222.29|224.37|222.45|224.37|222.45|224.21|222.29|0
1645218290000|2022-02-18 21:04:50|224.21|222.29|224.37|222.45|224.37|222.45|224.06|222.14|0
1645218300000|2022-02-18 21:05:00|224.52|222.6|224.21|222.29|224.52|222.6|224.06|222.14|0
1645218310000|2022-02-18 21:05:10|223.91|221.99|223.91|221.99|224.06|222.14|223.91|221.99|0
1645218320000|2022-02-18 21:05:20|224.21|222.29|224.21|222.29|224.21|222.29|224.06|222.14|0
1645218330000|2022-02-18 21:05:30|224.06|222.14|224.36|222.44|224.36|222.44|224.06|222.14|0
1645218340000|2022-02-18 21:05:40|223.98|222.06|223.9|221.98|223.98|222.06|223.9|221.98|0
1645218350000|2022-02-18 21:05:50|223.98|222.06|224.36|222.44|224.36|222.44|223.9|221.98|0
1645218360000|2022-02-18 21:06:00|224.52|222.6|224.67|222.75|224.67|222.75|224.52|222.6|0
1645218370000|2022-02-18 21:06:10|224.52|222.6|223.6|221.68|224.52|222.6|223.6|221.68|0
1645218380000|2022-02-18 21:06:20|224.06|222.14|224.06|222.14|224.21|222.29|223.9|221.98|0
1645218390000|2022-02-18 21:06:30|224.36|222.44|224.21|222.29|224.36|222.44|224.21|222.29|0
1645218400000|2022-02-18 21:06:40|224.13|222.21|224.36|222.44|224.36|222.44|224.13|222.21|0
1645218410000|2022-02-18 21:06:50|224.21|222.29|223.75|221.83|224.21|222.29|223.75|221.83|0
1645218420000|2022-02-18 21:07:00|223.6|221.68|223.44|221.52|223.6|221.68|223.44|221.52|0
1645218430000|2022-02-18 21:07:10|223.14|221.22|222.83|220.91|223.14|221.22|222.83|220.91|0
1645218440000|2022-02-18 21:07:20|222.99|221.07|223.14|221.22|223.14|221.22|222.99|221.07|0
1645218450000|2022-02-18 21:07:30|222.99|221.07|223.06|221.14|223.06|221.14|222.83|220.91|0
1645218460000|2022-02-18 21:07:40|223.14|221.22|222.98|221.06|223.14|221.22|222.68|220.76|0
1645218470000|2022-02-18 21:07:50|223.14|221.22|223.14|221.22|223.36|221.44|223.14|221.22|0
1645218480000|2022-02-18 21:08:00|223.29|221.37|223.06|221.14|223.29|221.37|223.06|221.14|0
1645218490000|2022-02-18 21:08:10|223.29|221.37|223.14|221.22|223.29|221.37|222.98|221.06|0
1645218500000|2022-02-18 21:08:20|222.98|221.06|222.98|221.06|223.14|221.22|222.98|221.06|0
1645218510000|2022-02-18 21:08:30|223.06|221.14|222.53|220.61|223.06|221.14|222.53|220.61|0
1645218520000|2022-02-18 21:08:40|222.68|220.76|222.53|220.61|222.68|220.76|222.53|220.61|0
1645218530000|2022-02-18 21:08:50|222.68|220.76|222.98|221.06|222.98|221.06|222.68|220.76|0
1645218540000|2022-02-18 21:09:00|222.83|220.91|222.53|220.61|222.83|220.91|222.53|220.61|0
1645218550000|2022-02-18 21:09:10|222.37|220.45|222.22|220.3|222.37|220.45|222.22|220.3|0
1645218560000|2022-02-18 21:09:20|222.37|220.45|222.53|220.61|222.68|220.76|222.37|220.45|0
1645218570000|2022-02-18 21:09:30|222.37|220.45|222.22|220.3|222.37|220.45|222.22|220.3|0
1645218580000|2022-02-18 21:09:40|222.07|220.15|221.91|219.99|222.22|220.3|221.91|219.99|0
1645218590000|2022-02-18 21:09:50|222.07|220.15|222.07|220.15|222.07|220.15|221.91|219.99|0
1645218600000|2022-02-18 21:10:00|221.91|219.99|221.91|219.99|222.07|220.15|221.91|219.99|0
1645218610000|2022-02-18 21:10:10|222.07|220.15|221.91|219.99|222.07|220.15|221.91|219.99|0
1645218620000|2022-02-18 21:10:20|222.07|220.15|221.91|219.99|222.07|220.15|221.91|219.99|0
1645218630000|2022-02-18 21:10:30|222.07|220.15|221.91|219.99|222.07|220.15|221.91|219.99|0
1645218660000|2022-02-18 21:11:00|221.76|219.84|221.3|219.38|221.76|219.84|221.3|219.38|0
1645218670000|2022-02-18 21:11:10|221.15|219.23|220.85|218.93|221.15|219.23|220.85|218.93|0
1645218680000|2022-02-18 21:11:20|220.7|218.78|221|219.08|221.15|219.23|220.7|218.78|0
1645218690000|2022-02-18 21:11:30|220.85|218.93|221.15|219.23|221.15|219.23|220.7|218.78|0
1645218700000|2022-02-18 21:11:40|221.3|219.38|221.46|219.54|221.46|219.54|221|219.08|0
1645218710000|2022-02-18 21:11:50|221.3|219.38|221.61|219.69|221.61|219.69|221.3|219.38|0
1645218720000|2022-02-18 21:12:00|221.76|219.84|221.91|219.99|221.91|219.99|221.76|219.84|0
1645218730000|2022-02-18 21:12:10|221.76|219.84|221.61|219.69|221.76|219.84|221.61|219.69|0
1645218740000|2022-02-18 21:12:20|221.91|219.99|221.83|219.91|221.91|219.99|221.76|219.84|0
1645218750000|2022-02-18 21:12:30|221.91|219.99|221.76|219.84|221.91|219.99|221.61|219.69|0
1645218760000|2022-02-18 21:12:40|221.68|219.76|221.53|219.61|221.68|219.76|221.53|219.61|0
1645218770000|2022-02-18 21:12:50|221.76|219.84|221.3|219.38|221.76|219.84|221.3|219.38|0
1645218780000|2022-02-18 21:13:00|221.61|219.69|221.91|219.99|221.91|219.99|221.61|219.69|0
1645218790000|2022-02-18 21:13:10|221.76|219.84|221.76|219.84|221.76|219.84|221.68|219.76|0
1645218800000|2022-02-18 21:13:20|221.91|219.99|222.06|220.14|222.06|220.14|221.91|219.99|0
1645218810000|2022-02-18 21:13:30|222.52|220.6|222.37|220.45|222.52|220.6|222.37|220.45|0
1645218820000|2022-02-18 21:13:40|222.52|220.6|222.52|220.6|222.52|220.6|222.37|220.45|0
1645218830000|2022-02-18 21:13:50|222.59|220.67|222.67|220.75|222.67|220.75|222.52|220.6|0
1645218840000|2022-02-18 21:14:00|222.52|220.6|222.52|220.6|222.67|220.75|222.52|220.6|0
1645218850000|2022-02-18 21:14:10|222.9|220.98|223.13|221.21|223.13|221.21|222.9|220.98|0
1645218860000|2022-02-18 21:14:20|222.98|221.06|222.83|220.91|223.13|221.21|222.83|220.91|0
1645218870000|2022-02-18 21:14:30|222.67|220.75|222.98|221.06|222.98|221.06|222.67|220.75|0
1645218880000|2022-02-18 21:14:40|222.75|220.83|222.82|220.9|222.82|220.9|222.75|220.83|0
1645218890000|2022-02-18 21:14:50|222.67|220.75|222.67|220.75|222.67|220.75|222.67|220.75|0
1645516820000|2022-02-22 08:00:20|176.26|173.62|176.32|173.68|176.79|174.15|176.26|173.62|0
1645516830000|2022-02-22 08:00:30|176.52|173.88|176.26|173.62|176.65|174.01|176.26|173.62|0
1645516840000|2022-02-22 08:00:40|177.38|174.74|176.26|173.62|177.71|175.07|176.26|173.62|0
1645516850000|2022-02-22 08:00:50|176.19|173.55|176.26|173.62|176.26|173.62|175.86|173.22|0
1645516860000|2022-02-22 08:01:00|175.99|173.35|177.38|174.74|177.38|174.74|175.99|173.35|0
1645516870000|2022-02-22 08:01:10|177.11|174.47|179.05|176.41|179.05|176.41|177.11|174.47|0
1645516880000|2022-02-22 08:01:20|179.51|176.87|179.71|177.07|179.71|177.07|179.51|176.87|0
1645516890000|2022-02-22 08:01:30|180.11|177.47|179.85|177.21|180.11|177.47|179.85|177.21|0
1645516900000|2022-02-22 08:01:40|179.18|176.54|178.24|175.6|179.18|176.54|178.24|175.6|0
1645516910000|2022-02-22 08:01:50|178.78|176.14|179.18|176.54|179.58|176.94|178.78|176.14|0
1645516920000|2022-02-22 08:02:00|179.38|176.74|178.97|176.33|179.38|176.74|178.18|175.54|0
1645516930000|2022-02-22 08:02:10|179.18|176.54|178.91|176.27|179.18|176.54|178.78|176.14|0
1645516940000|2022-02-22 08:02:20|178.71|176.07|178.38|175.74|178.71|176.07|178.38|175.74|0
1645516950000|2022-02-22 08:02:30|178.51|175.87|177.64|175|178.51|175.87|177.64|175|0
1645516960000|2022-02-22 08:02:40|178.11|175.47|178.31|175.67|178.31|175.67|177.84|175.2|0
1645516970000|2022-02-22 08:02:50|178.64|176|177.84|175.2|178.64|176|177.84|175.2|0
1645516980000|2022-02-22 08:03:00|178.04|175.4|178.84|176.2|178.84|176.2|178.04|175.4|0
1645516990000|2022-02-22 08:03:10|179.04|176.4|179.04|176.4|179.44|176.8|179.04|176.4|0
1645517000000|2022-02-22 08:03:20|178.84|176.2|179.11|176.47|179.18|176.54|178.84|176.2|0
1645517010000|2022-02-22 08:03:30|178.78|176.14|179.18|176.54|179.51|176.87|178.78|176.14|0
1645517020000|2022-02-22 08:03:40|179.24|176.6|179.51|176.87|179.51|176.87|179.11|176.47|0
1645517030000|2022-02-22 08:03:50|179.44|176.8|179.31|176.67|179.44|176.8|179.18|176.54|0
1645517040000|2022-02-22 08:04:00|179.18|176.54|180.04|177.4|180.65|178.01|179.18|176.54|0
1645517050000|2022-02-22 08:04:10|180.78|178.14|179.24|176.6|180.78|178.14|179.24|176.6|0
1645517060000|2022-02-22 08:04:20|179.37|176.73|178.57|175.93|179.37|176.73|178.57|175.93|0
1645517070000|2022-02-22 08:04:30|178.64|176|179.84|177.2|179.84|177.2|178.64|176|0
1645517080000|2022-02-22 08:04:40|180.24|177.6|180.44|177.8|180.44|177.8|180.24|177.6|0
1645517090000|2022-02-22 08:04:50|180.51|177.87|180.17|177.53|180.51|177.87|180.11|177.47|0
1645517100000|2022-02-22 08:05:00|179.91|177.27|179.22|177.3|179.91|177.7|179.22|177.27|0
1645517110000|2022-02-22 08:05:10|179.08|177.16|178.81|176.89|179.21|177.29|178.81|176.89|0
1645517120000|2022-02-22 08:05:20|178.61|176.69|179.55|177.63|179.55|177.63|178.55|176.63|0
1645517130000|2022-02-22 08:05:30|179.68|177.76|179.95|178.03|179.95|178.03|179.68|177.76|0
1645517140000|2022-02-22 08:05:40|179.75|177.83|181.02|179.1|181.02|179.1|179.75|177.83|0
1645517150000|2022-02-22 08:05:50|181.43|179.51|182.03|180.11|182.03|180.11|181.43|179.51|0
1645517160000|2022-02-22 08:06:00|181.29|179.37|181.76|179.84|182.23|180.31|181.29|179.37|0
1645517170000|2022-02-22 08:06:10|181.9|179.98|180.89|178.97|181.9|179.98|180.89|178.97|0
1645517180000|2022-02-22 08:06:20|181.02|179.1|181.56|179.64|181.56|179.64|181.02|179.1|0
1645517190000|2022-02-22 08:06:30|181.23|179.31|180.42|178.5|181.23|179.31|180.42|178.5|0
1645517200000|2022-02-22 08:06:40|180.35|178.43|179.75|177.83|180.35|178.43|179.75|177.83|0
1645517210000|2022-02-22 08:06:50|179.61|177.69|179.75|177.83|180.15|178.23|179.61|177.69|0
1645517220000|2022-02-22 08:07:00|179.54|177.62|180.89|178.97|180.89|178.97|179.54|177.62|0
1645517230000|2022-02-22 08:07:10|181.15|179.23|182.03|180.11|182.03|180.11|181.15|179.23|0
1645517240000|2022-02-22 08:07:20|181.96|180.04|182.37|180.45|182.37|180.45|181.69|179.77|0
1645517250000|2022-02-22 08:07:30|182.5|180.58|182.37|180.45|182.5|180.58|182.37|180.45|0
1645517260000|2022-02-22 08:07:40|181.22|179.3|180.42|178.5|181.22|179.3|180.42|178.5|0
1645517270000|2022-02-22 08:07:50|179.88|177.96|179.81|177.89|179.88|177.96|179.68|177.76|0
1645517280000|2022-02-22 08:08:00|179.95|178.03|180.15|178.23|180.15|178.23|179.95|178.03|0
1645517290000|2022-02-22 08:08:10|180.28|178.36|179.94|178.02|180.28|178.36|179.81|177.89|0
1645517300000|2022-02-22 08:08:20|179.81|177.89|179.34|177.42|179.94|178.02|179.34|177.42|0
1645517310000|2022-02-22 08:08:30|179.08|177.16|179.81|177.89|180.21|178.29|179.08|177.16|0
1645517320000|2022-02-22 08:08:40|179.48|177.56|179.01|177.09|179.48|177.56|178.87|176.95|0
1645517330000|2022-02-22 08:08:50|179.08|177.16|179.54|177.62|179.68|177.76|179.08|177.16|0
1645517340000|2022-02-22 08:09:00|179.08|177.16|178.94|177.02|179.14|177.22|178.94|177.02|0
1645517350000|2022-02-22 08:09:10|178.81|176.89|180.01|178.09|180.01|178.09|178.81|176.89|0
1645517360000|2022-02-22 08:09:20|179.88|177.96|179.88|177.96|179.88|177.96|179.61|177.69|0
1645517370000|2022-02-22 08:09:30|179.54|177.62|179.48|177.56|179.68|177.76|179.48|177.56|0
1645517380000|2022-02-22 08:09:40|179.68|177.76|180.28|178.36|180.28|178.36|179.61|177.69|0
1645517390000|2022-02-22 08:09:50|180.55|178.63|180.28|178.36|180.68|178.76|180.21|178.29|0
1645517400000|2022-02-22 08:10:00|180.48|178.56|180.28|178.36|180.75|178.83|180.28|178.36|0
1645517410000|2022-02-22 08:10:10|180.41|178.49|181.09|179.17|181.29|179.37|180.41|178.49|0
1645517420000|2022-02-22 08:10:20|181.49|179.57|181.29|179.37|181.49|179.57|181.02|179.1|0
1645517430000|2022-02-22 08:10:30|181.42|179.5|181.36|179.44|181.49|179.57|181.36|179.44|0
1645517440000|2022-02-22 08:10:40|181.42|179.5|182.03|180.11|182.03|180.11|181.42|179.5|0
1645517450000|2022-02-22 08:10:50|182.09|180.17|182.16|180.24|182.16|180.24|181.76|179.84|0
1645517460000|2022-02-22 08:11:00|181.76|179.84|181.02|179.1|181.76|179.84|181.02|179.1|0
1645517470000|2022-02-22 08:11:10|180.82|178.9|181.35|179.43|181.35|179.43|180.82|178.9|0
1645517480000|2022-02-22 08:11:20|180.68|178.76|180.95|179.03|180.95|179.03|180.61|178.69|0
1645517490000|2022-02-22 08:11:30|181.28|179.36|182.36|180.44|182.36|180.44|181.28|179.36|0
1645517500000|2022-02-22 08:11:40|182.5|180.58|181.76|179.84|182.5|180.58|181.76|179.84|0
1645517510000|2022-02-22 08:11:50|181.08|179.16|180.88|178.96|181.08|179.16|180.55|178.63|0
1645517520000|2022-02-22 08:12:00|182.3|180.38|182.3|180.38|182.9|180.98|182.23|180.31|0
1645517530000|2022-02-22 08:12:10|182.9|180.98|182.5|180.58|182.9|180.98|182.23|180.31|0
1645517540000|2022-02-22 08:12:20|182.9|180.98|184.19|182.27|184.19|182.27|182.9|180.98|0
1645517550000|2022-02-22 08:12:30|184.94|183.02|184.6|182.68|185.15|183.23|184.6|182.68|0
1645517560000|2022-02-22 08:12:40|185.21|183.29|185.14|183.22|185.42|183.5|185.14|183.22|0
1645517570000|2022-02-22 08:12:50|185.28|183.36|186.1|184.18|186.1|184.18|185.28|183.36|0
1645517580000|2022-02-22 08:13:00|185.48|183.56|185.01|183.09|185.48|183.56|185.01|183.09|0
1645517590000|2022-02-22 08:13:10|185.48|183.56|186.3|184.38|186.3|184.38|185.14|183.22|0
1645517600000|2022-02-22 08:13:20|186.51|184.59|186.51|184.59|186.78|184.86|186.51|184.59|0
1645517610000|2022-02-22 08:13:30|186.16|184.24|186.3|184.38|186.3|184.38|186.03|184.11|0
1645517620000|2022-02-22 08:13:40|186.65|184.73|185.55|183.63|186.65|184.73|185.55|183.63|0
1645517630000|2022-02-22 08:13:50|185.75|183.83|186.37|184.45|186.51|184.59|185.75|183.83|0
1645517640000|2022-02-22 08:14:00|186.65|184.73|187.19|185.27|187.19|185.27|186.65|184.73|0
1645517650000|2022-02-22 08:14:10|187.61|185.69|186.92|185|187.61|185.69|186.92|185|0
1645517660000|2022-02-22 08:14:20|186.44|184.52|186.44|184.52|186.51|184.59|186.37|184.45|0
1645517670000|2022-02-22 08:14:30|186.23|184.31|186.1|184.18|186.44|184.52|186.1|184.18|0
1645517680000|2022-02-22 08:14:40|187.6|185.68|187.88|185.96|188.84|186.92|187.6|185.68|0
1645517690000|2022-02-22 08:14:50|187.6|185.68|186.98|185.06|187.74|185.82|186.98|185.06|0
1645517700000|2022-02-22 08:15:00|187.12|185.2|186.64|184.72|187.26|185.34|186.64|184.72|0
1645517710000|2022-02-22 08:15:10|187.6|185.68|187.74|185.82|187.94|186.02|187.6|185.68|0
1645517720000|2022-02-22 08:15:20|187.88|185.96|188.7|186.78|188.7|186.78|187.88|185.96|0
1645517730000|2022-02-22 08:15:30|187.6|185.68|189.05|187.13|189.05|187.13|187.6|185.68|0
1645517740000|2022-02-22 08:15:40|188.7|186.78|188.91|186.99|188.91|186.99|188.36|186.44|0
1645517750000|2022-02-22 08:15:50|188.36|186.44|187.6|185.68|188.57|186.65|187.6|185.68|0
1645517760000|2022-02-22 08:16:00|186.85|184.93|185.82|183.9|186.85|184.93|185.82|183.9|0
1645517770000|2022-02-22 08:16:10|184.73|182.81|184.36|182.44|184.83|182.91|184.36|182.44|0
1645517780000|2022-02-22 08:16:20|181.78|179.86|182.86|180.94|182.86|180.94|181.78|179.86|0
1645517790000|2022-02-22 08:16:30|183.13|181.21|183.68|181.76|183.68|181.76|183.13|181.21|0
1645517800000|2022-02-22 08:16:40|183.95|182.03|182.79|180.87|183.95|182.03|182.79|180.87|0
1645517810000|2022-02-22 08:16:50|183.47|181.55|183.4|181.48|183.47|181.55|183.27|181.35|0
1645517820000|2022-02-22 08:17:00|182.34|180.42|182.68|180.76|182.68|180.76|182.33|180.41|0
1645517830000|2022-02-22 08:17:10|182.27|180.35|182.81|180.89|182.81|180.89|182.27|180.35|0
1645517840000|2022-02-22 08:17:20|182.95|181.03|182.68|180.76|182.95|181.03|182.54|180.62|0
1645517850000|2022-02-22 08:17:30|182.74|180.82|182.95|181.03|182.95|181.03|182.74|180.82|0
1645517860000|2022-02-22 08:17:40|183.49|181.57|183.29|181.37|183.63|181.71|183.22|181.3|0
1645517870000|2022-02-22 08:17:50|183.56|181.64|183.63|181.71|184.04|182.12|183.56|181.64|0
1645517880000|2022-02-22 08:18:00|183.08|181.16|183.49|181.57|183.49|181.57|183.08|181.16|0
1645517890000|2022-02-22 08:18:10|183.22|181.3|183.63|181.71|183.63|181.71|183.22|181.3|0
1645517900000|2022-02-22 08:18:20|183.77|181.85|183.77|181.85|183.77|181.85|183.63|181.71|0
1645517910000|2022-02-22 08:18:30|184.24|182.32|183.69|181.77|184.72|182.8|183.69|181.77|0
1645517920000|2022-02-22 08:18:40|183.63|181.71|184.65|182.73|184.65|182.73|183.63|181.71|0
1645517930000|2022-02-22 08:18:50|184.86|182.94|184.72|182.8|184.86|182.94|184.72|182.8|0
1645517940000|2022-02-22 08:19:00|184.45|182.53|184.24|182.32|184.45|182.53|183.97|182.05|0
1645517950000|2022-02-22 08:19:10|183.69|181.77|183.63|181.71|184.1|182.18|183.63|181.71|0
1645517960000|2022-02-22 08:19:20|183.36|181.44|183.56|181.64|183.56|181.64|183.36|181.44|0
1645517970000|2022-02-22 08:19:30|183.63|181.71|183.01|181.09|183.63|181.71|183.01|181.09|0
1645517980000|2022-02-22 08:19:40|183.15|181.23|183.36|181.44|183.36|181.44|183.15|181.23|0
1645517990000|2022-02-22 08:19:50|183.08|181.16|184.17|182.25|184.17|182.25|183.08|181.16|0
1645518000000|2022-02-22 08:20:00|184.31|182.39|185.2|183.28|185.2|183.28|184.31|182.39|0
1645518010000|2022-02-22 08:20:10|185.47|183.55|185.82|183.9|185.82|183.9|185.47|183.55|0
1645518020000|2022-02-22 08:20:20|186.16|184.24|186.23|184.31|186.23|184.31|186.09|184.17|0
1645518030000|2022-02-22 08:20:30|186.16|184.24|185.33|183.41|186.16|184.24|185.33|183.41|0
1645518040000|2022-02-22 08:20:40|185.47|183.55|185.13|183.21|185.68|183.76|185.13|183.21|0
1645518050000|2022-02-22 08:20:50|184.72|182.8|184.99|183.07|185.06|183.14|184.72|182.8|0
1645518060000|2022-02-22 08:21:00|184.86|182.94|185.13|183.21|185.13|183.21|184.86|182.94|0
1645518070000|2022-02-22 08:21:10|184.99|183.07|184.1|182.18|184.99|183.07|183.9|181.98|0
1645518080000|2022-02-22 08:21:20|184.45|182.53|183.49|181.57|184.45|182.53|183.49|181.57|0
1645518090000|2022-02-22 08:21:30|183.01|181.09|182.74|180.82|183.01|181.09|182.47|180.55|0
1645518100000|2022-02-22 08:21:40|182.13|180.21|182.19|180.27|182.26|180.34|182.13|180.21|0
1645518110000|2022-02-22 08:21:50|182.06|180.14|182.26|180.34|182.54|180.62|181.79|179.87|0
1645518120000|2022-02-22 08:22:00|182.4|180.48|183.35|181.43|183.35|181.43|182.4|180.48|0
1645518130000|2022-02-22 08:22:10|183.28|181.36|183.76|181.84|183.76|181.84|183.28|181.36|0
1645518140000|2022-02-22 08:22:20|184.31|182.39|184.58|182.66|184.58|182.66|184.31|182.39|0
1645518150000|2022-02-22 08:22:30|184.44|182.52|183.55|181.63|184.44|182.52|183.55|181.63|0
1645518160000|2022-02-22 08:22:40|184.03|182.11|183.28|181.36|184.03|182.11|183.28|181.36|0
1645518170000|2022-02-22 08:22:50|183.14|181.22|183.42|181.5|183.49|181.57|183.01|181.09|0
1645518180000|2022-02-22 08:23:00|182.94|181.02|184.37|182.45|184.37|182.45|182.94|181.02|0
1645518190000|2022-02-22 08:23:10|184.51|182.59|184.44|182.52|184.51|182.59|184.44|182.52|0
1645518200000|2022-02-22 08:23:20|183.55|181.63|183.49|181.57|183.96|182.04|183.35|181.43|0
1645518210000|2022-02-22 08:23:30|182.67|180.75|182.87|180.95|182.87|180.95|182.67|180.75|0
1645518220000|2022-02-22 08:23:40|182.67|180.75|182.81|180.89|182.81|180.89|182.67|180.75|0
1645518230000|2022-02-22 08:23:50|183.35|181.43|183.9|181.98|183.9|181.98|183.35|181.43|0
1645518240000|2022-02-22 08:24:00|184.24|182.32|184.65|182.73|184.65|182.73|184.24|182.32|0
1645518250000|2022-02-22 08:24:10|184.99|183.07|185.54|183.62|185.54|183.62|184.99|183.07|0
1645518260000|2022-02-22 08:24:20|185.6|183.68|184.85|182.93|185.6|183.68|184.85|182.93|0
1645518270000|2022-02-22 08:24:30|184.78|182.86|185.06|183.14|185.06|183.14|184.58|182.66|0
1645518280000|2022-02-22 08:24:40|184.85|182.93|185.33|183.41|185.33|183.41|184.85|182.93|0
1645518290000|2022-02-22 08:24:50|184.72|182.8|184.85|182.93|185.06|183.14|184.72|182.8|0
1645518300000|2022-02-22 08:25:00|185.06|183.14|184.72|182.8|185.06|183.14|184.51|182.59|0
1645518310000|2022-02-22 08:25:10|184.85|182.93|184.3|182.38|185.19|183.27|184.3|182.38|0
1645518320000|2022-02-22 08:25:20|184.51|182.59|184.92|183|184.92|183|184.51|182.59|0
1645518330000|2022-02-22 08:25:30|184.99|183.07|184.23|182.31|184.99|183.07|184.23|182.31|0
1645518340000|2022-02-22 08:25:40|184.03|182.11|184.92|183|184.92|183|184.03|182.11|0
1645518350000|2022-02-22 08:25:50|184.85|182.93|184.85|182.93|184.85|182.93|184.58|182.66|0
1645518360000|2022-02-22 08:26:00|185.26|183.34|183.89|181.97|185.26|183.34|183.89|181.97|0
1645518370000|2022-02-22 08:26:10|184.03|182.11|185.19|183.27|185.19|183.27|184.03|182.11|0
1645518380000|2022-02-22 08:26:20|185.33|183.41|184.58|182.66|185.33|183.41|184.58|182.66|0
1645518390000|2022-02-22 08:26:30|184.51|182.59|184.58|182.66|184.58|182.66|184.51|182.59|0
1645518400000|2022-02-22 08:26:40|184.99|183.07|185.54|183.62|185.54|183.62|184.99|183.07|0
1645518410000|2022-02-22 08:26:50|185.46|183.54|185.46|183.54|185.46|183.54|185.12|183.2|0
1645518420000|2022-02-22 08:27:00|185.26|183.34|184.99|183.07|185.26|183.34|184.92|183|0
1645518430000|2022-02-22 08:27:10|185.46|183.54|185.12|183.2|185.46|183.54|184.78|182.86|0
1645518440000|2022-02-22 08:27:20|184.92|183|185.81|183.89|185.81|183.89|184.92|183|0
1645518450000|2022-02-22 08:27:30|185.67|183.75|186.36|184.44|186.36|184.44|185.6|183.68|0
1645518460000|2022-02-22 08:27:40|186.5|184.58|186.56|184.64|186.56|184.64|186.5|184.58|0
1645518470000|2022-02-22 08:27:50|186.43|184.51|186.86|184.94|186.86|184.94|186.43|184.51|0
1645518480000|2022-02-22 08:28:00|186.65|184.73|186.45|184.53|186.72|184.8|186.45|184.53|0
1645518490000|2022-02-22 08:28:10|186.86|184.94|187|185.08|187.14|185.22|186.86|184.94|0
1645518500000|2022-02-22 08:28:20|187.07|185.15|185.45|183.53|187.07|185.15|185.45|183.53|0
1645518510000|2022-02-22 08:28:30|186.14|184.22|186.42|184.5|186.42|184.5|186.14|184.22|0
1645518520000|2022-02-22 08:28:40|186.28|184.36|186.56|184.64|186.56|184.64|186.28|184.36|0
1645518530000|2022-02-22 08:28:50|186.69|184.77|186.97|185.05|186.97|185.05|186.35|184.43|0
1645518540000|2022-02-22 08:29:00|187.11|185.19|187.39|185.47|187.39|185.47|186.9|184.98|0
1645518550000|2022-02-22 08:29:10|187.66|185.74|187.17|185.25|187.66|185.74|187.17|185.25|0
1645518560000|2022-02-22 08:29:20|186.69|184.77|186.62|184.7|186.69|184.77|186.21|184.29|0
1645518570000|2022-02-22 08:29:30|186.35|184.43|186.62|184.7|186.62|184.7|186.35|184.43|0
1645518580000|2022-02-22 08:29:40|186.56|184.64|187.04|185.12|187.04|185.12|186.56|184.64|0
1645518590000|2022-02-22 08:29:50|187.25|185.33|186.55|184.63|187.25|185.33|186.28|184.36|0
1645518600000|2022-02-22 08:30:00|185.73|183.81|184.69|182.77|185.73|183.81|184.69|182.77|0
1645518610000|2022-02-22 08:30:10|184.77|182.85|185.24|183.32|185.59|183.67|184.77|182.85|0
1645518620000|2022-02-22 08:30:20|184.83|182.91|185.31|183.39|185.31|183.39|184.83|182.91|0
1645518630000|2022-02-22 08:30:30|185.18|183.26|185.11|183.19|185.18|183.26|184.76|182.84|0
1645518640000|2022-02-22 08:30:40|185.52|183.6|184.42|182.5|185.52|183.6|184.42|182.5|0
1645518650000|2022-02-22 08:30:50|184.69|182.77|184.14|182.22|184.69|182.77|184.14|182.22|0
1645518660000|2022-02-22 08:31:00|184.22|182.3|184.01|182.09|184.22|182.3|184.01|182.09|0
1645518670000|2022-02-22 08:31:10|184.35|182.43|184.08|182.16|184.9|182.98|184.08|182.16|0
1645518680000|2022-02-22 08:31:20|183.87|181.95|182.64|180.72|183.87|181.95|182.64|180.72|0
1645518690000|2022-02-22 08:31:30|182.57|180.65|182.57|180.65|182.85|180.93|182.57|180.65|0
1645518700000|2022-02-22 08:31:40|182.78|180.86|182.78|180.86|182.78|180.86|182.78|180.86|0
1645518710000|2022-02-22 08:31:50|182.98|181.06|183.32|181.4|183.32|181.4|182.98|181.06|0
1645518720000|2022-02-22 08:32:00|183.12|181.2|183.94|182.02|183.94|182.02|183.12|181.2|0
1645518730000|2022-02-22 08:32:10|183.53|181.61|183.26|181.34|183.67|181.75|183.26|181.34|0
1645518740000|2022-02-22 08:32:20|183.32|181.4|183.39|181.47|183.39|181.47|183.32|181.4|0
1645518750000|2022-02-22 08:32:30|184.08|182.16|184.83|182.91|184.83|182.91|184.08|182.16|0
1645518760000|2022-02-22 08:32:40|184.35|182.43|184.9|182.98|184.9|182.98|184.35|182.43|0
1645518770000|2022-02-22 08:32:50|185.04|183.12|184.21|182.29|185.04|183.12|184.21|182.29|0
1645518780000|2022-02-22 08:33:00|184.76|182.84|184.62|182.7|184.9|182.98|184.62|182.7|0
1645518790000|2022-02-22 08:33:10|184.14|182.22|184.76|182.84|184.76|182.84|184.14|182.22|0
1645518800000|2022-02-22 08:33:20|184.83|182.91|185.38|183.46|185.38|183.46|184.83|182.91|0
1645518810000|2022-02-22 08:33:30|185.45|183.53|185.45|183.53|186|184.08|185.45|183.53|0
1645518820000|2022-02-22 08:33:40|185.38|183.46|185.72|183.8|185.72|183.8|185.38|183.46|0
1645518830000|2022-02-22 08:33:50|185.86|183.94|185.79|183.87|185.86|183.94|185.79|183.87|0
1645518840000|2022-02-22 08:34:00|185.59|183.67|185.79|183.87|185.79|183.87|185.51|183.59|0
1645518850000|2022-02-22 08:34:10|185.72|183.8|185.04|183.12|185.86|183.94|185.04|183.12|0
1645518860000|2022-02-22 08:34:20|184.83|182.91|184.62|182.7|185.24|183.32|184.62|182.7|0
1645518870000|2022-02-22 08:34:30|184.69|182.77|184.49|182.57|184.69|182.77|184.49|182.57|0
1645518880000|2022-02-22 08:34:40|185.03|183.11|185.58|183.66|185.58|183.66|184.96|183.04|0
1645518890000|2022-02-22 08:34:50|185.31|183.39|184.21|182.29|185.31|183.39|184.21|182.29|0
1645518900000|2022-02-22 08:35:00|184.14|182.22|185.03|183.11|185.03|183.11|184.14|182.22|0
1645518910000|2022-02-22 08:35:10|184.76|182.84|183.66|181.74|184.76|182.84|183.39|181.47|0
1645518920000|2022-02-22 08:35:20|183.87|181.95|184|182.08|184.07|182.15|183.53|181.61|0
1645518930000|2022-02-22 08:35:30|184.35|182.43|184.9|182.98|184.9|182.98|184.35|182.43|0
1645518940000|2022-02-22 08:35:40|185.1|183.18|184.76|182.84|185.24|183.32|184.76|182.84|0
1645518950000|2022-02-22 08:35:50|184.69|182.77|184.96|183.04|185.03|183.11|184.69|182.77|0
1645518960000|2022-02-22 08:36:00|185.17|183.25|185.37|183.45|185.37|183.45|185.1|183.18|0
1645518970000|2022-02-22 08:36:10|185.65|183.73|185.92|184|185.92|184|185.37|183.45|0
1645518980000|2022-02-22 08:36:20|185.86|183.94|186|184.08|186|184.08|185.86|183.94|0
1645518990000|2022-02-22 08:36:30|185.92|184|185.86|183.94|185.92|184|185.24|183.32|0
1645519000000|2022-02-22 08:36:40|186|184.08|185.86|183.94|186|184.08|185.72|183.8|0
1645519010000|2022-02-22 08:36:50|186.06|184.14|185.92|184|186.06|184.14|185.92|184|0
1645519020000|2022-02-22 08:37:00|185.24|183.32|185.24|183.32|185.58|183.66|185.17|183.25|0
1645519030000|2022-02-22 08:37:10|185.51|183.59|185.51|183.59|185.51|183.59|185.51|183.59|0
1645519040000|2022-02-22 08:37:20|185.24|183.32|184.96|183.04|185.24|183.32|184.89|182.97|0
1645519050000|2022-02-22 08:37:30|184.89|182.97|185.44|183.52|185.44|183.52|184.82|182.9|0
1645519060000|2022-02-22 08:37:40|185.65|183.73|185.17|183.25|185.65|183.73|185.17|183.25|0
1645519070000|2022-02-22 08:37:50|184.82|182.9|184.41|182.49|185.03|183.11|184.41|182.49|0
1645519080000|2022-02-22 08:38:00|184.55|182.63|185.78|183.86|185.78|183.86|184.55|182.63|0
1645519090000|2022-02-22 08:38:10|185.72|183.8|184.76|182.84|185.72|183.8|184.76|182.84|0
1645519100000|2022-02-22 08:38:20|184.89|182.97|185.58|183.66|185.58|183.66|184.89|182.97|0
1645519110000|2022-02-22 08:38:30|185.65|183.73|184.76|182.84|185.65|183.73|184.76|182.84|0
1645519120000|2022-02-22 08:38:40|185.03|183.11|185.58|183.66|185.65|183.73|184.89|182.97|0
1645519130000|2022-02-22 08:38:50|185.65|183.73|185.58|183.66|185.65|183.73|185.37|183.45|0
1645519140000|2022-02-22 08:39:00|185.65|183.73|185.86|183.94|185.92|184|185.65|183.73|0
1645519150000|2022-02-22 08:39:10|185.92|184|185.17|183.25|185.92|184|184.96|183.04|0
1645519160000|2022-02-22 08:39:20|184.68|182.76|185.23|183.31|185.23|183.31|184.68|182.76|0
1645519170000|2022-02-22 08:39:30|185.51|183.59|185.3|183.38|185.65|183.73|185.3|183.38|0
1645519180000|2022-02-22 08:39:40|185.51|183.59|185.58|183.66|185.58|183.66|185.44|183.52|0
1645519190000|2022-02-22 08:39:50|185.17|183.25|185.58|183.66|185.58|183.66|185.17|183.25|0
1645519200000|2022-02-22 08:40:00|185.3|183.38|185.17|183.25|185.37|183.45|184.96|183.04|0
1645519210000|2022-02-22 08:40:10|185.03|183.11|185.72|183.8|185.72|183.8|185.03|183.11|0
1645519220000|2022-02-22 08:40:20|185.85|183.93|186.13|184.21|186.2|184.28|185.85|183.93|0
1645519230000|2022-02-22 08:40:30|186.2|184.28|186.61|184.69|186.82|184.9|186.2|184.28|0
1645519240000|2022-02-22 08:40:40|186.47|184.55|185.44|183.52|186.47|184.55|185.44|183.52|0
1645519250000|2022-02-22 08:40:50|185.99|184.07|185.78|183.86|185.99|184.07|185.78|183.86|0
1645519260000|2022-02-22 08:41:00|185.85|183.93|186.27|184.35|186.27|184.35|185.64|183.72|0
1645519270000|2022-02-22 08:41:10|186.19|184.27|186.4|184.48|186.82|184.9|186.19|184.27|0
1645519280000|2022-02-22 08:41:20|186.47|184.55|186.96|185.04|186.96|185.04|186.47|184.55|0
1645519290000|2022-02-22 08:41:30|186.82|184.9|186.96|185.04|186.96|185.04|186.75|184.83|0
1645519300000|2022-02-22 08:41:40|186.75|184.83|186.82|184.9|187.02|185.1|186.75|184.83|0
1645519310000|2022-02-22 08:41:50|186.88|184.96|187.37|185.45|187.44|185.52|186.88|184.96|0
1645519320000|2022-02-22 08:42:00|186.96|185.04|187.65|185.73|187.65|185.73|186.96|185.04|0
1645519330000|2022-02-22 08:42:10|187.37|185.45|187.37|185.45|187.37|185.45|187.3|185.38|0
1645519340000|2022-02-22 08:42:20|186.96|185.04|187.02|185.1|187.09|185.17|186.96|185.04|0
1645519350000|2022-02-22 08:42:30|186.96|185.04|187.37|185.45|187.51|185.59|186.96|185.04|0
1645519360000|2022-02-22 08:42:40|187.71|185.79|188.06|186.14|188.06|186.14|187.71|185.79|0
1645519370000|2022-02-22 08:42:50|188.48|186.56|188.48|186.56|188.62|186.7|188.34|186.42|0
1645519380000|2022-02-22 08:43:00|188.2|186.28|188.48|186.56|188.54|186.62|188.2|186.28|0
1645519390000|2022-02-22 08:43:10|188.54|186.62|189.03|187.11|189.17|187.25|188.54|186.62|0
1645519400000|2022-02-22 08:43:20|188.89|186.97|189.17|187.25|189.24|187.32|188.89|186.97|0
1645519410000|2022-02-22 08:43:30|188.76|186.84|188.82|186.9|188.89|186.97|188.76|186.84|0
1645519420000|2022-02-22 08:43:40|188.76|186.84|189.1|187.18|189.1|187.18|188.76|186.84|0
1645519430000|2022-02-22 08:43:50|189.31|187.39|189.03|187.11|189.31|187.39|189.03|187.11|0
1645519440000|2022-02-22 08:44:00|189.17|187.25|190.01|188.09|190.01|188.09|189.17|187.25|0
1645519450000|2022-02-22 08:44:10|190.07|188.15|189.73|187.81|190.07|188.15|189.73|187.81|0
1645519460000|2022-02-22 08:44:20|189.45|187.53|189.03|187.11|189.45|187.53|188.75|186.83|0
1645519470000|2022-02-22 08:44:30|189.1|187.18|189.03|187.11|189.1|187.18|188.89|186.97|0
1645519480000|2022-02-22 08:44:40|189.24|187.32|189.31|187.39|189.52|187.6|189.24|187.32|0
1645519490000|2022-02-22 08:44:50|189.45|187.53|188.75|186.83|189.52|187.6|188.75|186.83|0
1645519500000|2022-02-22 08:45:00|188.89|186.97|189.1|187.18|189.1|187.18|188.82|186.9|0
1645519510000|2022-02-22 08:45:10|189.52|187.6|189.73|187.81|189.73|187.81|189.52|187.6|0
1645519520000|2022-02-22 08:45:20|189.79|187.87|188.75|186.83|189.79|187.87|188.75|186.83|0
1645519530000|2022-02-22 08:45:30|188.96|187.04|189.03|187.11|189.17|187.25|188.96|187.04|0
1645519540000|2022-02-22 08:45:40|189.1|187.18|189.03|187.11|189.17|187.25|189.03|187.11|0
1645519550000|2022-02-22 08:45:50|188.89|186.97|188.47|186.55|188.89|186.97|188.47|186.55|0
1645519560000|2022-02-22 08:46:00|188.34|186.42|188.89|186.97|188.89|186.97|188.34|186.42|0
1645519570000|2022-02-22 08:46:10|188.75|186.83|188.2|186.28|188.75|186.83|188.2|186.28|0
1645519580000|2022-02-22 08:46:20|188.06|186.14|187.92|186|188.06|186.14|187.85|185.93|0
1645519590000|2022-02-22 08:46:30|188.2|186.28|187.64|185.72|188.2|186.28|187.64|185.72|0
1645519600000|2022-02-22 08:46:40|187.5|185.58|187.37|185.45|187.71|185.79|187.37|185.45|0
1645519610000|2022-02-22 08:46:50|186.81|184.89|186.26|184.34|186.81|184.89|186.26|184.34|0
1645519620000|2022-02-22 08:47:00|186.12|184.2|186.4|184.48|186.4|184.48|186.12|184.2|0
1645519630000|2022-02-22 08:47:10|186.26|184.34|186.12|184.2|186.26|184.34|185.98|184.06|0
1645519640000|2022-02-22 08:47:20|185.91|183.99|185.57|183.65|185.91|183.99|185.57|183.65|0
1645519650000|2022-02-22 08:47:30|185.71|183.79|185.98|184.06|185.98|184.06|185.57|183.65|0
1645519660000|2022-02-22 08:47:40|185.57|183.65|186.4|184.48|186.4|184.48|185.57|183.65|0
1645519670000|2022-02-22 08:47:50|186.12|184.2|186.53|184.61|186.53|184.61|186.05|184.13|0
1645519680000|2022-02-22 08:48:00|186.4|184.48|186.81|184.89|186.81|184.89|186.4|184.48|0
1645519690000|2022-02-22 08:48:10|186.32|184.4|186.74|184.82|186.74|184.82|186.32|184.4|0
1645519700000|2022-02-22 08:48:20|186.81|184.89|186.53|184.61|186.81|184.89|186.53|184.61|0
1645519710000|2022-02-22 08:48:30|186.4|184.48|186.95|185.03|186.95|185.03|186.32|184.4|0
1645519720000|2022-02-22 08:48:40|187.43|185.51|187.29|185.37|187.92|186|187.29|185.37|0
1645519730000|2022-02-22 08:48:50|187.09|185.17|187.22|185.3|187.22|185.3|187.09|185.17|0
1645519740000|2022-02-22 08:49:00|187.09|185.17|187.22|185.3|187.22|185.3|186.67|184.75|0
1645519750000|2022-02-22 08:49:10|187.36|185.44|187.36|185.44|187.43|185.51|187.22|185.3|0
1645519760000|2022-02-22 08:49:20|187.5|185.58|187.29|185.37|187.5|185.58|187.29|185.37|0
1645519770000|2022-02-22 08:49:30|187.09|185.17|187.71|185.79|187.71|185.79|187.09|185.17|0
1645519780000|2022-02-22 08:49:40|187.78|185.86|188.19|186.27|188.19|186.27|187.78|185.86|0
1645519790000|2022-02-22 08:49:50|188.12|186.2|188.4|186.48|188.4|186.48|188.05|186.13|0
1645519800000|2022-02-22 08:50:00|188.54|186.62|189.3|187.38|189.3|187.38|188.54|186.62|0
1645519810000|2022-02-22 08:50:10|189.03|187.11|189.16|187.24|189.37|187.45|189.03|187.11|0
1645519820000|2022-02-22 08:50:20|188.89|186.97|188.54|186.62|188.95|187.03|188.33|186.41|0
1645519830000|2022-02-22 08:50:30|188.26|186.34|188.05|186.13|188.26|186.34|187.91|185.99|0
1645519840000|2022-02-22 08:50:40|188.12|186.2|189.03|187.11|189.03|187.11|188.12|186.2|0
1645519850000|2022-02-22 08:50:50|189.16|187.24|189.37|187.45|189.44|187.52|189.16|187.24|0
1645519860000|2022-02-22 08:51:00|189.16|187.24|190.07|188.15|190.07|188.15|189.09|187.17|0
1645519870000|2022-02-22 08:51:10|190.14|188.22|190.98|189.06|191.18|189.26|190.14|188.22|0
1645519880000|2022-02-22 08:51:20|190.28|188.36|190.21|188.29|190.28|188.36|190.21|188.29|0
1645519890000|2022-02-22 08:51:30|190.84|188.92|189.86|187.94|190.84|188.92|189.86|187.94|0
1645519900000|2022-02-22 08:51:40|190|188.08|189.79|187.87|190.21|188.29|189.79|187.87|0
1645519910000|2022-02-22 08:51:50|189.37|187.45|188.67|186.75|189.37|187.45|188.67|186.75|0
1645519920000|2022-02-22 08:52:00|189.02|187.1|188.75|186.83|189.3|187.38|188.75|186.83|0
1645519930000|2022-02-22 08:52:10|188.88|186.96|189.86|187.94|189.93|188.01|188.88|186.96|0
1645519940000|2022-02-22 08:52:20|189.79|187.87|190.34|188.42|190.34|188.42|189.79|187.87|0
1645519950000|2022-02-22 08:52:30|190.2|188.28|190.34|188.42|190.34|188.42|189.86|187.94|0
1645519960000|2022-02-22 08:52:40|189.86|187.94|189.44|187.52|189.86|187.94|189.44|187.52|0
1645519970000|2022-02-22 08:52:50|189.58|187.66|190.14|188.22|190.14|188.22|189.58|187.66|0
1645519980000|2022-02-22 08:53:00|190|188.08|190.2|188.28|190.34|188.42|190|188.08|0
1645519990000|2022-02-22 08:53:10|190.14|188.22|190|188.08|190.14|188.22|189.44|187.52|0
1645520000000|2022-02-22 08:53:20|190.14|188.22|189.58|187.66|190.42|188.5|189.58|187.66|0
1645520010000|2022-02-22 08:53:30|190.44|188.52|190.86|188.94|190.93|189.01|190.44|188.52|0
1645520020000|2022-02-22 08:53:40|188.11|186.19|187.97|186.05|188.11|186.19|187.97|186.05|0
1645520030000|2022-02-22 08:53:50|188.19|186.27|187.83|185.91|188.19|186.27|187.83|185.91|0
1645520040000|2022-02-22 08:54:00|187.69|185.77|187.97|186.05|187.97|186.05|187.69|185.77|0
1645520050000|2022-02-22 08:54:10|188.19|186.27|187.69|185.77|188.25|186.33|187.69|185.77|0
1645520060000|2022-02-22 08:54:20|187.49|185.57|187|185.08|187.49|185.57|186.93|185.01|0
1645520070000|2022-02-22 08:54:30|186.79|184.87|186.65|184.73|186.86|184.94|186.44|184.52|0
1645520080000|2022-02-22 08:54:40|186.38|184.46|186.1|184.18|186.38|184.46|185.82|183.9|0
1645520090000|2022-02-22 08:54:50|186.17|184.25|186.38|184.46|186.58|184.66|186.17|184.25|0
1645520100000|2022-02-22 08:55:00|185.96|184.04|186.58|184.66|186.58|184.66|185.96|184.04|0
1645520110000|2022-02-22 08:55:10|186.52|184.6|186.17|184.25|186.52|184.6|185.96|184.04|0
1645520120000|2022-02-22 08:55:20|186.1|184.18|185.82|183.9|186.1|184.18|185.82|183.9|0
1645520130000|2022-02-22 08:55:30|185.61|183.69|186.17|184.25|186.17|184.25|185.61|183.69|0
1645520140000|2022-02-22 08:55:40|186.24|184.32|186.3|184.38|186.3|184.38|186.17|184.25|0
1645520150000|2022-02-22 08:55:50|186.65|184.73|186.24|184.32|186.65|184.73|186.1|184.18|0
1645520160000|2022-02-22 08:56:00|186.16|184.24|186.51|184.59|186.51|184.59|186.16|184.24|0
1645520170000|2022-02-22 08:56:10|186.65|184.73|186.93|185.01|186.93|185.01|186.51|184.59|0
1645520180000|2022-02-22 08:56:20|187.21|185.29|187.07|185.15|187.41|185.49|187.07|185.15|0
1645520190000|2022-02-22 08:56:30|187.35|185.43|187.63|185.71|187.63|185.71|187.27|185.35|0
1645520200000|2022-02-22 08:56:40|188.04|186.12|188.04|186.12|188.04|186.12|187.97|186.05|0
1645520210000|2022-02-22 08:56:50|188.25|186.33|187.76|185.84|188.32|186.4|187.76|185.84|0
1645520220000|2022-02-22 08:57:00|187.83|185.91|188.39|186.47|188.39|186.47|187.83|185.91|0
1645520230000|2022-02-22 08:57:10|188.46|186.54|187.55|185.63|188.46|186.54|187.55|185.63|0
1645520240000|2022-02-22 08:57:20|187.9|185.98|187.83|185.91|187.9|185.98|187.69|185.77|0
1645520250000|2022-02-22 08:57:30|188.04|186.12|188.04|186.12|188.32|186.4|188.04|186.12|0
1645520260000|2022-02-22 08:57:40|188.18|186.26|188.04|186.12|188.18|186.26|188.04|186.12|0
1645520270000|2022-02-22 08:57:50|187.62|185.7|187.62|185.7|188.04|186.12|187.62|185.7|0
1645520280000|2022-02-22 08:58:00|187.83|185.91|188.18|186.26|188.18|186.26|187.83|185.91|0
1645520290000|2022-02-22 08:58:10|188.25|186.33|188.18|186.26|188.25|186.33|188.04|186.12|0
1645520300000|2022-02-22 08:58:20|188.46|186.54|188.6|186.68|188.74|186.82|188.46|186.54|0
1645520310000|2022-02-22 08:58:30|188.88|186.96|188.88|186.96|188.88|186.96|188.81|186.89|0
1645520320000|2022-02-22 08:58:40|188.81|186.89|189.08|187.16|189.08|187.16|188.81|186.89|0
1645520330000|2022-02-22 08:58:50|189.5|187.58|190.06|188.14|190.14|188.22|189.5|187.58|0
1645520340000|2022-02-22 08:59:00|189.64|187.72|189.58|187.66|189.86|187.94|189.58|187.66|0
1645520350000|2022-02-22 08:59:10|189.36|187.44|189.58|187.66|189.58|187.66|189.36|187.44|0
1645520360000|2022-02-22 08:59:20|189.44|187.52|189.44|187.52|189.58|187.66|189.44|187.52|0
1645520370000|2022-02-22 08:59:30|189.72|187.8|189.44|187.52|189.72|187.8|189.22|187.3|0
1645520380000|2022-02-22 08:59:40|189.72|187.8|189.64|187.72|190.06|188.14|189.64|187.72|0
1645520390000|2022-02-22 08:59:50|189.86|187.94|189.5|187.58|189.86|187.94|189.5|187.58|0
1645520400000|2022-02-22 09:00:00|189.64|187.72|190.34|188.42|190.34|188.42|189.64|187.72|0
1645520410000|2022-02-22 09:00:10|189.86|187.94|189.58|187.66|189.86|187.94|189.3|187.38|0
1645520420000|2022-02-22 09:00:20|189.36|187.44|189.5|187.58|189.5|187.58|189.36|187.44|0
1645520430000|2022-02-22 09:00:30|189.58|187.66|189.64|187.72|189.64|187.72|189.16|187.24|0
1645520440000|2022-02-22 09:00:40|188.94|187.02|189.43|187.51|189.57|187.65|188.94|187.02|0
1645520450000|2022-02-22 09:00:50|189.64|187.72|189.22|187.3|189.64|187.72|189.22|187.3|0
1645520460000|2022-02-22 09:01:00|189.15|187.23|189.29|187.37|189.36|187.44|189.15|187.23|0
1645520470000|2022-02-22 09:01:10|189.22|187.3|189.15|187.23|189.36|187.44|189.15|187.23|0
1645520480000|2022-02-22 09:01:20|189.29|187.37|189.71|187.79|189.71|187.79|189.29|187.37|0
1645520490000|2022-02-22 09:01:30|189.78|187.86|189.85|187.93|189.85|187.93|189.71|187.79|0
1645520500000|2022-02-22 09:01:40|189.99|188.07|189.99|188.07|189.99|188.07|189.85|187.93|0
1645520510000|2022-02-22 09:01:50|190.27|188.35|190.13|188.21|190.27|188.35|189.85|187.93|0
1645520520000|2022-02-22 09:02:00|189.99|188.07|190.62|188.7|190.62|188.7|189.99|188.07|0
1645520530000|2022-02-22 09:02:10|189.99|188.07|190.55|188.63|190.55|188.63|189.99|188.07|0
1645520540000|2022-02-22 09:02:20|190.13|188.21|189.29|187.37|190.13|188.21|189.29|187.37|0
1645520550000|2022-02-22 09:02:30|189.78|187.86|190.13|188.21|190.13|188.21|189.5|187.58|0
1645520560000|2022-02-22 09:02:40|190.41|188.49|189.64|187.72|190.41|188.49|189.57|187.65|0
1645520570000|2022-02-22 09:02:50|189.71|187.79|189.15|187.23|189.71|187.79|189.15|187.23|0
1645520580000|2022-02-22 09:03:00|189.57|187.65|189.36|187.44|189.85|187.93|189.36|187.44|0
1645520590000|2022-02-22 09:03:10|189.01|187.09|188.38|186.46|189.01|187.09|188.38|186.46|0
1645520600000|2022-02-22 09:03:20|188.45|186.53|187.96|186.04|188.45|186.53|187.96|186.04|0
1645520610000|2022-02-22 09:03:30|188.04|186.12|187.68|185.76|188.04|186.12|187.68|185.76|0
1645520620000|2022-02-22 09:03:40|187.82|185.9|187.34|185.42|187.82|185.9|187.34|185.42|0
1645520630000|2022-02-22 09:03:50|187.27|185.35|186.57|184.65|187.27|185.35|186.57|184.65|0
1645520640000|2022-02-22 09:04:00|186.71|184.79|186.92|185|186.92|185|186.64|184.72|0
1645520650000|2022-02-22 09:04:10|186.78|184.86|186.92|185|186.92|185|186.51|184.59|0
1645520660000|2022-02-22 09:04:20|187.06|185.14|186.92|185|187.06|185.14|186.92|185|0
1645520670000|2022-02-22 09:04:30|186.78|184.86|187.06|185.14|187.06|185.14|186.78|184.86|0
1645520680000|2022-02-22 09:04:40|186.78|184.86|187.62|185.7|187.62|185.7|186.78|184.86|0
1645520690000|2022-02-22 09:04:50|187.48|185.56|187.06|185.14|187.62|185.7|187.06|185.14|0
1645520700000|2022-02-22 09:05:00|187.2|185.28|187.75|185.83|187.89|185.97|187.2|185.28|0
1645520710000|2022-02-22 09:05:10|187.48|185.56|187.89|185.97|187.89|185.97|187.48|185.56|0
1645520720000|2022-02-22 09:05:20|187.75|185.83|187.48|185.56|187.75|185.83|187.48|185.56|0
1645520730000|2022-02-22 09:05:30|187.54|185.62|187.54|185.62|187.89|185.97|187.4|185.48|0
1645520740000|2022-02-22 09:05:40|187.48|185.56|186.78|184.86|187.48|185.56|186.78|184.86|0
1645520750000|2022-02-22 09:05:50|186.92|185|186.99|185.07|186.99|185.07|186.78|184.86|0
1645520760000|2022-02-22 09:06:00|186.92|185|186.23|184.31|186.92|185|186.23|184.31|0
1645520770000|2022-02-22 09:06:10|185.95|184.03|185.4|183.48|185.95|184.03|185.26|183.34|0
1645520780000|2022-02-22 09:06:20|185.32|183.4|185.12|183.2|185.32|183.4|185.12|183.2|0
1645520790000|2022-02-22 09:06:30|185.18|183.26|185.26|183.34|185.26|183.34|184.98|183.06|0
1645520800000|2022-02-22 09:06:40|185.12|183.2|185.12|183.2|185.53|183.61|185.12|183.2|0
1645520810000|2022-02-22 09:06:50|185.26|183.34|185.6|183.68|185.6|183.68|185.26|183.34|0
1645520820000|2022-02-22 09:07:00|185.74|183.82|185.26|183.34|185.81|183.89|185.26|183.34|0
1645520830000|2022-02-22 09:07:10|184.77|182.85|185.32|183.4|185.32|183.4|184.77|182.85|0
1645520840000|2022-02-22 09:07:20|184.91|182.99|184.84|182.92|184.91|182.99|184.84|182.92|0
1645520850000|2022-02-22 09:07:30|184.77|182.85|184.91|182.99|185.12|183.2|184.77|182.85|0
1645520860000|2022-02-22 09:07:40|184.84|182.92|184.84|182.92|184.91|182.99|184.43|182.51|0
1645520870000|2022-02-22 09:07:50|184.98|183.06|185.53|183.61|185.53|183.61|184.98|183.06|0
1645520880000|2022-02-22 09:08:00|185.25|183.33|185.12|183.2|185.25|183.33|184.91|182.99|0
1645520890000|2022-02-22 09:08:10|185.04|183.12|185.53|183.61|185.67|183.75|184.91|182.99|0
1645520900000|2022-02-22 09:08:20|185.25|183.33|185.53|183.61|185.53|183.61|185.12|183.2|0
1645520910000|2022-02-22 09:08:30|185.39|183.47|186.22|184.3|186.22|184.3|185.39|183.47|0
1645520920000|2022-02-22 09:08:40|186.08|184.16|186.08|184.16|186.36|184.44|186.08|184.16|0
1645520930000|2022-02-22 09:08:50|185.74|183.82|186.01|184.09|186.36|184.44|185.74|183.82|0
1645520940000|2022-02-22 09:09:00|186.36|184.44|186.5|184.58|186.57|184.65|186.36|184.44|0
1645520950000|2022-02-22 09:09:10|186.78|184.86|186.5|184.58|186.78|184.86|186.5|184.58|0
1645520960000|2022-02-22 09:09:20|186.78|184.86|187.68|185.76|187.68|185.76|186.78|184.86|0
1645520970000|2022-02-22 09:09:30|187.96|186.04|188.87|186.95|188.87|186.95|187.96|186.04|0
1645520980000|2022-02-22 09:09:40|189.15|187.23|188.87|186.95|189.15|187.23|188.87|186.95|0
1645520990000|2022-02-22 09:09:50|188.17|186.25|189.14|187.22|189.14|187.22|188.17|186.25|0
1645521000000|2022-02-22 09:10:00|189.21|187.29|189|187.08|189.56|187.64|189|187.08|0
1645521010000|2022-02-22 09:10:10|188.73|186.81|188.86|186.94|188.86|186.94|188.65|186.73|0
1645521020000|2022-02-22 09:10:20|187.89|185.97|188.31|186.39|188.31|186.39|187.75|185.83|0
1645521030000|2022-02-22 09:10:30|189|187.08|189.49|187.57|189.7|187.78|189|187.08|0
1645521040000|2022-02-22 09:10:40|189.84|187.92|188.03|186.11|189.84|187.92|188.03|186.11|0
1645521050000|2022-02-22 09:10:50|187.89|185.97|187.68|185.76|187.89|185.97|187.61|185.69|0
1645521060000|2022-02-22 09:11:00|187.75|185.83|187.05|185.13|187.75|185.83|187.05|185.13|0
1645521070000|2022-02-22 09:11:10|186.91|184.99|186.36|184.44|186.91|184.99|186.36|184.44|0
1645521080000|2022-02-22 09:11:20|186.5|184.58|185.94|184.02|186.7|184.78|185.94|184.02|0
1645521090000|2022-02-22 09:11:30|185.59|183.67|186.42|184.5|186.42|184.5|185.59|183.67|0
1645521100000|2022-02-22 09:11:40|186.15|184.23|186.5|184.58|186.5|184.58|186.08|184.16|0
1645521110000|2022-02-22 09:11:50|185.94|184.02|185.94|184.02|186.22|184.3|185.94|184.02|0
1645521120000|2022-02-22 09:12:00|186.08|184.16|187.12|185.2|187.12|185.2|186.08|184.16|0
1645521130000|2022-02-22 09:12:10|187.54|185.62|187.33|185.41|187.54|185.62|187.33|185.41|0
1645521140000|2022-02-22 09:12:20|187.75|185.83|187.61|185.69|187.75|185.83|187.47|185.55|0
1645521150000|2022-02-22 09:12:30|187.89|185.97|187.61|185.69|187.89|185.97|187.26|185.34|0
1645521160000|2022-02-22 09:12:40|187.47|185.55|186.84|184.92|187.53|185.61|186.84|184.92|0
1645521170000|2022-02-22 09:12:50|186.98|185.06|186.5|184.58|186.98|185.06|186.5|184.58|0
1645521180000|2022-02-22 09:13:00|186.08|184.16|185.66|183.74|186.08|184.16|185.66|183.74|0
1645521190000|2022-02-22 09:13:10|185.59|183.67|185.32|183.4|185.66|183.74|185.32|183.4|0
1645521200000|2022-02-22 09:13:20|185.66|183.74|185.8|183.88|185.8|183.88|185.53|183.61|0
1645521210000|2022-02-22 09:13:30|185.66|183.74|185.39|183.47|185.66|183.74|185.32|183.4|0
1645521220000|2022-02-22 09:13:40|185.53|183.61|185.25|183.33|185.53|183.61|185.25|183.33|0
1645521230000|2022-02-22 09:13:50|185.18|183.26|185.59|183.67|185.59|183.67|185.11|183.19|0
1645521240000|2022-02-22 09:14:00|185.66|183.74|186.49|184.57|186.49|184.57|185.66|183.74|0
1645521250000|2022-02-22 09:14:10|186.63|184.71|186.08|184.16|186.77|184.85|186.08|184.16|0
1645521260000|2022-02-22 09:14:20|186.28|184.36|185.31|183.39|186.28|184.36|185.31|183.39|0
1645521270000|2022-02-22 09:14:30|185.66|183.74|185.8|183.88|185.8|183.88|185.52|183.6|0
1645521280000|2022-02-22 09:14:40|186.22|184.3|186.22|184.3|186.22|184.3|186.01|184.09|0
1645521290000|2022-02-22 09:14:50|186.01|184.09|186.91|184.99|186.91|184.99|186.01|184.09|0
1645521300000|2022-02-22 09:15:00|187.05|185.13|188.09|186.17|188.09|186.17|187.05|185.13|0
1645521310000|2022-02-22 09:15:10|187.88|185.96|187.53|185.61|187.88|185.96|187.47|185.55|0
1645521320000|2022-02-22 09:15:20|187.6|185.68|186.7|184.78|187.6|185.68|186.7|184.78|0
1645521330000|2022-02-22 09:15:30|186.98|185.06|186.98|185.06|187.19|185.27|186.98|185.06|0
1645521340000|2022-02-22 09:15:40|186.91|184.99|187.05|185.13|187.39|185.47|186.91|184.99|0
1645521350000|2022-02-22 09:15:50|187.46|185.54|187.74|185.82|187.88|185.96|187.46|185.54|0
1645521360000|2022-02-22 09:16:00|187.53|185.61|187.6|185.68|187.6|185.68|187.11|185.19|0
1645521370000|2022-02-22 09:16:10|187.53|185.61|188.23|186.31|188.3|186.38|187.53|185.61|0
1645521380000|2022-02-22 09:16:20|188.3|186.38|188.23|186.31|188.3|186.38|188.16|186.24|0
1645521390000|2022-02-22 09:16:30|188.02|186.1|187.88|185.96|188.02|186.1|187.6|185.68|0
1645521400000|2022-02-22 09:16:40|187.74|185.82|187.32|185.4|187.88|185.96|187.32|185.4|0
1645521410000|2022-02-22 09:16:50|187.46|185.54|187.32|185.4|187.46|185.54|187.19|185.27|0
1645521420000|2022-02-22 09:17:00|186.91|184.99|186.63|184.71|186.91|184.99|186.56|184.64|0
1645521430000|2022-02-22 09:17:10|186.49|184.57|185.86|183.94|186.49|184.57|185.86|183.94|0
1645521440000|2022-02-22 09:17:20|185.66|183.74|186.42|184.5|186.42|184.5|185.66|183.74|0
1645521450000|2022-02-22 09:17:30|186.07|184.15|187.46|185.54|187.46|185.54|186.07|184.15|0
1645521460000|2022-02-22 09:17:40|187.67|185.75|187.32|185.4|187.67|185.75|187.32|185.4|0
1645521470000|2022-02-22 09:17:50|187.39|185.47|187.74|185.82|187.74|185.82|187.39|185.47|0
1645521480000|2022-02-22 09:18:00|188.02|186.1|188.09|186.17|188.23|186.31|188.02|186.1|0
1645521490000|2022-02-22 09:18:10|188.16|186.24|187.74|185.82|188.16|186.24|187.6|185.68|0
1645521500000|2022-02-22 09:18:20|188.3|186.38|188.86|186.94|188.86|186.94|188.3|186.38|0
1645521510000|2022-02-22 09:18:30|188.72|186.8|188.64|186.72|188.72|186.8|188.58|186.66|0
1645521520000|2022-02-22 09:18:40|188.5|186.58|188.64|186.72|188.64|186.72|188.5|186.58|0
1645521530000|2022-02-22 09:18:50|188.58|186.66|188.58|186.66|188.58|186.66|188.58|186.66|0
1645521540000|2022-02-22 09:19:00|188.78|186.86|188.92|187|189.06|187.14|188.78|186.86|0
1645521550000|2022-02-22 09:19:10|188.85|186.93|189.06|187.14|189.34|187.42|188.85|186.93|0
1645521560000|2022-02-22 09:19:20|189.48|187.56|189.41|187.49|189.69|187.77|189.13|187.21|0
1645521570000|2022-02-22 09:19:30|189.48|187.56|189.55|187.63|189.83|187.91|189.48|187.56|0
1645521580000|2022-02-22 09:19:40|189.34|187.42|189.27|187.35|189.34|187.42|189.27|187.35|0
1645521590000|2022-02-22 09:19:50|189.34|187.42|190.11|188.19|190.11|188.19|189.34|187.42|0
1645521600000|2022-02-22 09:20:00|189.97|188.05|190.25|188.33|190.25|188.33|189.97|188.05|0
1645521610000|2022-02-22 09:20:10|189.55|187.63|190.11|188.19|190.11|188.19|189.55|187.63|0
1645521620000|2022-02-22 09:20:20|189.83|187.91|190.04|188.12|190.18|188.26|189.83|187.91|0
1645521630000|2022-02-22 09:20:30|190.25|188.33|189.97|188.05|190.25|188.33|189.83|187.91|0
1645521640000|2022-02-22 09:20:40|190.04|188.12|190.39|188.47|190.39|188.47|190.04|188.12|0
1645521650000|2022-02-22 09:20:50|190.6|188.68|189.97|188.05|190.6|188.68|189.97|188.05|0
1645521660000|2022-02-22 09:21:00|189.9|187.98|189.27|187.35|189.9|187.98|188.92|187|0
1645521670000|2022-02-22 09:21:10|189.34|187.42|188.92|187|189.9|187.98|188.92|187|0
1645521680000|2022-02-22 09:21:20|188.78|186.86|188.57|186.65|188.78|186.86|188.43|186.51|0
1645521690000|2022-02-22 09:21:30|188.5|186.58|189.13|187.21|189.13|187.21|188.5|186.58|0
1645521700000|2022-02-22 09:21:40|188.71|186.79|188.71|186.79|188.99|187.07|188.71|186.79|0
1645521710000|2022-02-22 09:21:50|188.57|186.65|188.43|186.51|188.71|186.79|188.43|186.51|0
1645521720000|2022-02-22 09:22:00|188.85|186.93|188.43|186.51|189.13|187.21|188.29|186.37|0
1645521730000|2022-02-22 09:22:10|188.01|186.09|188.22|186.3|188.22|186.3|187.87|185.95|0
1645521740000|2022-02-22 09:22:20|188.01|186.09|188.01|186.09|188.22|186.3|188.01|186.09|0
1645521750000|2022-02-22 09:22:30|188.29|186.37|188.29|186.37|188.29|186.37|188.08|186.16|0
1645521760000|2022-02-22 09:22:40|188.36|186.44|188.22|186.3|188.43|186.51|188.22|186.3|0
1645521770000|2022-02-22 09:22:50|188.15|186.23|188.64|186.72|188.64|186.72|188.15|186.23|0
1645521780000|2022-02-22 09:23:00|188.99|187.07|188.99|187.07|188.99|187.07|188.78|186.86|0
1645521790000|2022-02-22 09:23:10|188.92|187|188.57|186.65|188.99|187.07|188.57|186.65|0
1645521800000|2022-02-22 09:23:20|188.5|186.58|188.71|186.79|188.85|186.93|188.5|186.58|0
1645521810000|2022-02-22 09:23:30|188.78|186.86|188.64|186.72|188.85|186.93|188.64|186.72|0
1645521820000|2022-02-22 09:23:40|188.71|186.79|188.78|186.86|188.78|186.86|188.71|186.79|0
1645521830000|2022-02-22 09:23:50|189.06|187.14|188.22|186.3|189.06|187.14|188.22|186.3|0
1645521840000|2022-02-22 09:24:00|188.29|186.37|188.64|186.72|188.64|186.72|188.01|186.09|0
1645521850000|2022-02-22 09:24:10|188.57|186.65|188.29|186.37|188.57|186.65|188.29|186.37|0
1645521860000|2022-02-22 09:24:20|188.22|186.3|187.59|185.67|188.22|186.3|187.59|185.67|0
1645521870000|2022-02-22 09:24:30|187.66|185.74|187.59|185.67|187.66|185.74|187.59|185.67|0
1645521880000|2022-02-22 09:24:40|187.45|185.53|187.66|185.74|187.66|185.74|187.45|185.53|0
1645521890000|2022-02-22 09:24:50|187.73|185.81|187.59|185.67|187.73|185.81|187.59|185.67|0
1645521900000|2022-02-22 09:25:00|187.73|185.81|188.29|186.37|188.29|186.37|187.73|185.81|0
1645521910000|2022-02-22 09:25:10|188.22|186.3|189.05|187.13|189.05|187.13|188.22|186.3|0
1645521920000|2022-02-22 09:25:20|188.99|187.07|188.85|186.93|188.99|187.07|188.85|186.93|0
1645521930000|2022-02-22 09:25:30|188.22|186.3|189.13|187.21|189.27|187.35|188.22|186.3|0
1645521940000|2022-02-22 09:25:40|188.99|187.07|188.99|187.07|189.05|187.13|188.99|187.07|0
1645521950000|2022-02-22 09:25:50|188.85|186.93|189.69|187.77|189.69|187.77|188.85|186.93|0
1645521960000|2022-02-22 09:26:00|189.47|187.55|188.99|187.07|189.55|187.63|188.99|187.07|0
1645521970000|2022-02-22 09:26:10|189.19|187.27|189.19|187.27|189.19|187.27|188.99|187.07|0
1645521980000|2022-02-22 09:26:20|189.55|187.63|189.61|187.69|189.61|187.69|189.41|187.49|0
1645521990000|2022-02-22 09:26:30|189.55|187.63|189.47|187.55|189.55|187.63|189.41|187.49|0
1645522000000|2022-02-22 09:26:40|189.13|187.21|189.55|187.63|189.55|187.63|189.05|187.13|0
1645522010000|2022-02-22 09:26:50|189.41|187.49|189.83|187.91|189.83|187.91|189.41|187.49|0
1645522020000|2022-02-22 09:27:00|190.11|188.19|190.25|188.33|190.31|188.39|190.11|188.19|0
1645522030000|2022-02-22 09:27:10|190.11|188.19|190.45|188.53|190.45|188.53|190.03|188.11|0
1645522040000|2022-02-22 09:27:20|190.31|188.39|189.97|188.05|190.39|188.47|189.97|188.05|0
1645522050000|2022-02-22 09:27:30|189.75|187.83|189.75|187.83|189.75|187.83|189.47|187.55|0
1645522060000|2022-02-22 09:27:40|189.54|187.62|189.89|187.97|189.89|187.97|189.54|187.62|0
1645522070000|2022-02-22 09:27:50|190.39|188.47|190.39|188.47|190.53|188.61|190.25|188.33|0
1645522080000|2022-02-22 09:28:00|190.45|188.53|190.39|188.47|190.45|188.53|190.1|188.18|0
1645522090000|2022-02-22 09:28:10|190.73|188.81|190.67|188.75|191.09|189.17|190.67|188.75|0
1645522100000|2022-02-22 09:28:20|190.45|188.53|189.75|187.83|190.45|188.53|189.75|187.83|0
1645522110000|2022-02-22 09:28:30|190.1|188.18|190.1|188.18|190.45|188.53|190.1|188.18|0
1645522120000|2022-02-22 09:28:40|190.03|188.11|189.61|187.69|190.03|188.11|189.61|187.69|0
1645522130000|2022-02-22 09:28:50|189.54|187.62|189.12|187.2|189.54|187.62|189.12|187.2|0
1645522140000|2022-02-22 09:29:00|189.61|187.69|189.54|187.62|189.61|187.69|189.47|187.55|0
1645522150000|2022-02-22 09:29:10|189.61|187.69|189.47|187.55|189.61|187.69|189.4|187.48|0
1645522160000|2022-02-22 09:29:20|189.4|187.48|189.19|187.27|189.4|187.48|189.19|187.27|0
1645522170000|2022-02-22 09:29:30|189.33|187.41|189.96|188.04|189.96|188.04|189.33|187.41|0
1645522180000|2022-02-22 09:29:40|189.89|187.97|189.96|188.04|189.96|188.04|189.82|187.9|0
1645522190000|2022-02-22 09:29:50|190.1|188.18|190.38|188.46|190.38|188.46|190.1|188.18|0
1645522200000|2022-02-22 09:30:00|190.24|188.32|190.8|188.88|190.8|188.88|190.17|188.25|0
1645522210000|2022-02-22 09:30:10|190.94|189.02|191.37|189.45|191.58|189.66|190.94|189.02|0
1645522220000|2022-02-22 09:30:20|191.43|189.51|191.79|189.87|191.93|190.01|191.43|189.51|0
1645522230000|2022-02-22 09:30:30|192.49|190.57|192.78|190.86|193.06|191.14|192.49|190.57|0
1645522240000|2022-02-22 09:30:40|192.84|190.92|192.49|190.57|192.84|190.92|192.49|190.57|0
1645522250000|2022-02-22 09:30:50|192.21|190.29|192.21|190.29|192.21|190.29|191.51|189.59|0
1645522260000|2022-02-22 09:31:00|191.79|189.87|191.29|189.37|191.79|189.87|191.29|189.37|0
1645522270000|2022-02-22 09:31:10|191.15|189.23|191.08|189.16|191.22|189.3|191.08|189.16|0
1645522280000|2022-02-22 09:31:20|191.01|189.09|191.22|189.3|191.22|189.3|190.94|189.02|0
1645522290000|2022-02-22 09:31:30|191.29|189.37|191.08|189.16|191.37|189.45|191.08|189.16|0
1645522300000|2022-02-22 09:31:40|191.15|189.23|191.22|189.3|191.37|189.45|191.15|189.23|0
1645522310000|2022-02-22 09:31:50|190.94|189.02|190.87|188.95|190.94|189.02|190.8|188.88|0
1645522320000|2022-02-22 09:32:00|191.29|189.37|190.94|189.02|191.43|189.51|190.94|189.02|0
1645522330000|2022-02-22 09:32:10|190.66|188.74|190.52|188.6|190.73|188.81|190.52|188.6|0
1645522340000|2022-02-22 09:32:20|190.1|188.18|190.17|188.25|190.17|188.25|189.82|187.9|0
1645522350000|2022-02-22 09:32:30|189.96|188.04|189.75|187.83|190.1|188.18|189.75|187.83|0
1645522360000|2022-02-22 09:32:40|189.68|187.76|189.89|187.97|190.1|188.18|189.68|187.76|0
1645522370000|2022-02-22 09:32:50|189.82|187.9|189.82|187.9|189.82|187.9|189.61|187.69|0
1645522380000|2022-02-22 09:33:00|190.31|188.39|191.08|189.16|191.08|189.16|190.31|188.39|0
1645522390000|2022-02-22 09:33:10|191.36|189.44|192.07|190.15|192.07|190.15|191.36|189.44|0
1645522400000|2022-02-22 09:33:20|192.28|190.36|192.77|190.85|192.92|191|192.28|190.36|0
1645522410000|2022-02-22 09:33:30|191.93|190.01|191.93|190.01|191.93|190.01|191.71|189.79|0
1645522420000|2022-02-22 09:33:40|191.79|189.87|191.08|189.16|191.79|189.87|191.08|189.16|0
1645522430000|2022-02-22 09:33:50|190.94|189.02|191.36|189.44|191.36|189.44|190.52|188.6|0
1645522440000|2022-02-22 09:34:00|191.5|189.58|191.93|190.01|191.93|190.01|191.5|189.58|0
1645522450000|2022-02-22 09:34:10|191.64|189.72|192.21|190.29|192.21|190.29|191.64|189.72|0
1645522460000|2022-02-22 09:34:20|192.28|190.36|191.78|189.86|192.28|190.36|191.78|189.86|0
1645522470000|2022-02-22 09:34:30|192.35|190.43|192.21|190.29|192.63|190.71|192.21|190.29|0
1645522480000|2022-02-22 09:34:40|192.42|190.5|191.85|189.93|192.42|190.5|191.85|189.93|0
1645522490000|2022-02-22 09:34:50|191.78|189.86|191.43|189.51|191.78|189.86|191.15|189.23|0
1645522500000|2022-02-22 09:35:00|191.36|189.44|191.57|189.65|191.57|189.65|191.22|189.3|0
1645522510000|2022-02-22 09:35:10|191.5|189.58|191.78|189.86|191.78|189.86|191.36|189.44|0
1645522520000|2022-02-22 09:35:20|191.85|189.93|191.99|190.07|192.07|190.15|191.78|189.86|0
1645522530000|2022-02-22 09:35:30|191.92|190|192.56|190.64|192.56|190.64|191.92|190|0
1645522540000|2022-02-22 09:35:40|192.49|190.57|191.85|189.93|192.49|190.57|191.85|189.93|0
1645522550000|2022-02-22 09:35:50|192.07|190.15|191.5|189.58|192.07|190.15|191.5|189.58|0
1645522560000|2022-02-22 09:36:00|191.36|189.44|191.64|189.72|191.64|189.72|191.36|189.44|0
1645522570000|2022-02-22 09:36:10|191.43|189.51|191.08|189.16|191.43|189.51|191.08|189.16|0
1645522580000|2022-02-22 09:36:20|191.01|189.09|190.94|189.02|191.08|189.16|190.94|189.02|0
1645522590000|2022-02-22 09:36:30|191.15|189.23|191.22|189.3|191.29|189.37|191.15|189.23|0
1645522600000|2022-02-22 09:36:40|191.15|189.23|191.15|189.23|191.22|189.3|190.94|189.02|0
1645522610000|2022-02-22 09:36:50|191.22|189.3|190.94|189.02|191.22|189.3|190.94|189.02|0
1645522620000|2022-02-22 09:37:00|191.08|189.16|191.15|189.23|191.15|189.23|191|189.08|0
1645522630000|2022-02-22 09:37:10|191.36|189.44|191.29|189.37|191.36|189.44|191.29|189.37|0
1645522640000|2022-02-22 09:37:20|191.22|189.3|190.72|188.8|191.22|189.3|190.72|188.8|0
1645522650000|2022-02-22 09:37:30|190.86|188.94|191.36|189.44|191.36|189.44|190.8|188.88|0
1645522660000|2022-02-22 09:37:40|190.8|188.88|191.57|189.65|191.57|189.65|190.8|188.88|0
1645522670000|2022-02-22 09:37:50|191.78|189.86|191.99|190.07|191.99|190.07|191.78|189.86|0
1645522680000|2022-02-22 09:38:00|192.06|190.14|191.85|189.93|192.06|190.14|191.78|189.86|0
1645522690000|2022-02-22 09:38:10|191.08|189.16|190.86|188.94|191.08|189.16|190.86|188.94|0
1645522700000|2022-02-22 09:38:20|190.58|188.66|191.22|189.3|191.43|189.51|190.58|188.66|0
1645522710000|2022-02-22 09:38:30|191.28|189.36|191.08|189.16|191.28|189.36|191.08|189.16|0
1645522720000|2022-02-22 09:38:40|191.36|189.44|191.92|190|191.92|190|191.36|189.44|0
1645522730000|2022-02-22 09:38:50|192.13|190.21|191.36|189.44|192.2|190.28|191.36|189.44|0
1645522740000|2022-02-22 09:39:00|191.14|189.22|191.92|190|191.92|190|191.08|189.16|0
1645522750000|2022-02-22 09:39:10|191.64|189.72|191.5|189.58|191.64|189.72|191.28|189.36|0
1645522760000|2022-02-22 09:39:20|191.56|189.64|192.27|190.35|192.27|190.35|191.56|189.64|0
1645522770000|2022-02-22 09:39:30|192.34|190.42|191.99|190.07|192.34|190.42|191.99|190.07|0
1645522780000|2022-02-22 09:39:40|191.85|189.93|191.64|189.72|191.85|189.93|191.56|189.64|0
1645522790000|2022-02-22 09:39:50|191.42|189.5|191.42|189.5|191.56|189.64|191.42|189.5|0
1645522800000|2022-02-22 09:40:00|191.36|189.44|191.07|189.15|191.56|189.64|191.07|189.15|0
1645522810000|2022-02-22 09:40:10|191.14|189.22|191.42|189.5|191.42|189.5|191.14|189.22|0
1645522820000|2022-02-22 09:40:20|191|189.08|191.07|189.15|191.07|189.15|191|189.08|0
1645522830000|2022-02-22 09:40:30|191|189.08|190.79|188.87|191|189.08|190.79|188.87|0
1645522840000|2022-02-22 09:40:40|190.86|188.94|191.07|189.15|191.14|189.22|190.86|188.94|0
1645522850000|2022-02-22 09:40:50|191.5|189.58|191.84|189.92|191.84|189.92|191.5|189.58|0
1645522860000|2022-02-22 09:41:00|191.92|190|191|189.08|191.92|190|191|189.08|0
1645522870000|2022-02-22 09:41:10|191.14|189.22|191|189.08|191.14|189.22|191|189.08|0
1645522880000|2022-02-22 09:41:20|191.21|189.29|191.07|189.15|191.21|189.29|190.79|188.87|0
1645522890000|2022-02-22 09:41:30|190.86|188.94|190.86|188.94|191|189.08|190.86|188.94|0
1645522900000|2022-02-22 09:41:40|190.79|188.87|190.86|188.94|190.86|188.94|190.79|188.87|0
1645522910000|2022-02-22 09:41:50|190.79|188.87|190.51|188.59|190.79|188.87|190.51|188.59|0
1645522920000|2022-02-22 09:42:00|190.79|188.87|190.79|188.87|190.93|189.01|190.79|188.87|0
1645522930000|2022-02-22 09:42:10|190.86|188.94|190.79|188.87|190.86|188.94|190.72|188.8|0
1645522940000|2022-02-22 09:42:20|191.07|189.15|191.21|189.29|191.21|189.29|191.07|189.15|0
1645522950000|2022-02-22 09:42:30|190.86|188.94|190.72|188.8|191.07|189.15|190.65|188.73|0
1645522960000|2022-02-22 09:42:40|190.44|188.52|190.51|188.59|190.51|188.59|190.44|188.52|0
1645522970000|2022-02-22 09:42:50|190.58|188.66|190.09|188.17|190.58|188.66|190.09|188.17|0
1645522980000|2022-02-22 09:43:00|189.95|188.03|189.95|188.03|190.3|188.38|189.95|188.03|0
1645522990000|2022-02-22 09:43:10|189.87|187.95|190.79|188.87|190.79|188.87|189.87|187.95|0
1645523000000|2022-02-22 09:43:20|190.44|188.52|190.23|188.31|190.44|188.52|190.15|188.23|0
1645523010000|2022-02-22 09:43:30|190.09|188.17|190.58|188.66|190.58|188.66|190.09|188.17|0
1645523020000|2022-02-22 09:43:40|190.37|188.45|189.95|188.03|190.37|188.45|189.87|187.95|0
1645523030000|2022-02-22 09:43:50|189.87|187.95|190.01|188.09|190.23|188.31|189.87|187.95|0
1645523040000|2022-02-22 09:44:00|189.81|187.89|189.45|187.53|189.81|187.89|189.45|187.53|0
1645523050000|2022-02-22 09:44:10|189.81|187.89|189.95|188.03|190.09|188.17|189.81|187.89|0
1645523060000|2022-02-22 09:44:20|190.09|188.17|190.09|188.17|190.09|188.17|190.01|188.09|0
1645523070000|2022-02-22 09:44:30|190.01|188.09|190.01|188.09|190.09|188.17|190.01|188.09|0
1645523080000|2022-02-22 09:44:40|189.95|188.03|189.53|187.61|189.95|188.03|189.53|187.61|0
1645523090000|2022-02-22 09:44:50|189.25|187.33|189.59|187.67|189.59|187.67|189.25|187.33|0
1645523100000|2022-02-22 09:45:00|189.73|187.81|189.81|187.89|190.01|188.09|189.73|187.81|0
1645523110000|2022-02-22 09:45:10|189.52|187.6|189.52|187.6|189.52|187.6|189.25|187.33|0
1645523120000|2022-02-22 09:45:20|189.24|187.32|189.24|187.32|189.31|187.39|189.24|187.32|0
1645523130000|2022-02-22 09:45:30|189.31|187.39|188.96|187.04|189.38|187.46|188.96|187.04|0
1645523140000|2022-02-22 09:45:40|188.69|186.77|188.75|186.83|188.75|186.83|188.61|186.69|0
1645523150000|2022-02-22 09:45:50|188.89|186.97|188.75|186.83|188.96|187.04|188.75|186.83|0
1645523160000|2022-02-22 09:46:00|188.55|186.63|189.03|187.11|189.03|187.11|188.55|186.63|0
1645523170000|2022-02-22 09:46:10|189.17|187.25|188.96|187.04|189.31|187.39|188.96|187.04|0
1645523180000|2022-02-22 09:46:20|189.03|187.11|189.03|187.11|189.31|187.39|189.03|187.11|0
1645523190000|2022-02-22 09:46:30|188.68|186.76|188.75|186.83|188.75|186.83|188.68|186.76|0
1645523200000|2022-02-22 09:46:40|188.68|186.76|188.75|186.83|188.82|186.9|188.68|186.76|0
1645523210000|2022-02-22 09:46:50|189.03|187.11|189.8|187.88|189.8|187.88|189.03|187.11|0
1645523220000|2022-02-22 09:47:00|189.66|187.74|189.45|187.53|189.66|187.74|189.45|187.53|0
1645523230000|2022-02-22 09:47:10|189.31|187.39|189.31|187.39|189.38|187.46|189.31|187.39|0
1645523240000|2022-02-22 09:47:20|189.38|187.46|189.03|187.11|189.38|187.46|188.89|186.97|0
1645523250000|2022-02-22 09:47:30|188.96|187.04|189.24|187.32|189.24|187.32|188.96|187.04|0
1645523260000|2022-02-22 09:47:40|189.1|187.18|188.96|187.04|189.1|187.18|188.89|186.97|0
1645523270000|2022-02-22 09:47:50|188.89|186.97|189.38|187.46|189.38|187.46|188.89|186.97|0
1645523280000|2022-02-22 09:48:00|189.03|187.11|188.61|186.69|189.1|187.18|188.61|186.69|0
1645523290000|2022-02-22 09:48:10|188.33|186.41|188.75|186.83|188.75|186.83|188.33|186.41|0
1645523300000|2022-02-22 09:48:20|188.61|186.69|188.89|186.97|188.89|186.97|188.61|186.69|0
1645523310000|2022-02-22 09:48:30|188.82|186.9|188.26|186.34|188.82|186.9|188.26|186.34|0
1645523320000|2022-02-22 09:48:40|188.19|186.27|188.47|186.55|188.47|186.55|188.19|186.27|0
1645523330000|2022-02-22 09:48:50|188.54|186.62|188.33|186.41|188.54|186.62|188.33|186.41|0
1645523340000|2022-02-22 09:49:00|188.82|186.9|188.47|186.55|188.82|186.9|188.47|186.55|0
1645523350000|2022-02-22 09:49:10|188.4|186.48|188.96|187.04|188.96|187.04|188.4|186.48|0
1645523360000|2022-02-22 09:49:20|188.89|186.97|188.96|187.04|188.96|187.04|188.89|186.97|0
1645523370000|2022-02-22 09:49:30|189.1|187.18|188.96|187.04|189.1|187.18|188.96|187.04|0
1645523380000|2022-02-22 09:49:40|188.89|186.97|189.03|187.11|189.1|187.18|188.89|186.97|0
1645523390000|2022-02-22 09:49:50|188.82|186.9|188.54|186.62|188.82|186.9|188.47|186.55|0
1645523400000|2022-02-22 09:50:00|188.61|186.69|188.68|186.76|188.68|186.76|188.61|186.69|0
1645523410000|2022-02-22 09:50:10|189.1|187.18|188.96|187.04|189.1|187.18|188.96|187.04|0
1645523420000|2022-02-22 09:50:20|189.1|187.18|189.38|187.46|189.38|187.46|189.1|187.18|0
1645523430000|2022-02-22 09:50:30|189.17|187.25|189.66|187.74|189.66|187.74|189.17|187.25|0
1645523440000|2022-02-22 09:50:40|189.87|187.95|190.29|188.37|190.29|188.37|189.87|187.95|0
1645523450000|2022-02-22 09:50:50|190.57|188.65|190.43|188.51|190.64|188.72|190.43|188.51|0
1645523460000|2022-02-22 09:51:00|190.5|188.58|190.5|188.58|190.5|188.58|190.22|188.3|0
1645523470000|2022-02-22 09:51:10|190.57|188.65|190.36|188.44|190.57|188.65|190.29|188.37|0
1645523480000|2022-02-22 09:51:20|190.5|188.58|190.64|188.72|191.06|189.14|190.5|188.58|0
1645523490000|2022-02-22 09:51:30|190.36|188.44|190.36|188.44|190.36|188.44|190.29|188.37|0
1645523500000|2022-02-22 09:51:40|189.87|187.95|190.08|188.16|190.08|188.16|189.87|187.95|0
1645523510000|2022-02-22 09:51:50|189.52|187.6|189.38|187.46|189.52|187.6|189.38|187.46|0
1645523520000|2022-02-22 09:52:00|189.24|187.32|190.08|188.16|190.15|188.23|189.24|187.32|0
1645523530000|2022-02-22 09:52:10|189.66|187.74|189.24|187.32|189.66|187.74|189.24|187.32|0
1645523540000|2022-02-22 09:52:20|189.8|187.88|189.72|187.8|189.8|187.88|189.72|187.8|0
1645523550000|2022-02-22 09:52:30|189.66|187.74|189.72|187.8|189.72|187.8|189.66|187.74|0
1645523560000|2022-02-22 09:52:40|189.66|187.74|190|188.08|190|188.08|189.66|187.74|0
1645523570000|2022-02-22 09:52:50|190.14|188.22|190.36|188.44|190.42|188.5|190.14|188.22|0
1645523580000|2022-02-22 09:53:00|190.42|188.5|190.5|188.58|190.57|188.65|190.42|188.5|0
1645523590000|2022-02-22 09:53:10|190.64|188.72|190.92|189|190.92|189|190.64|188.72|0
1645523600000|2022-02-22 09:53:20|190.64|188.72|190.85|188.93|190.85|188.93|190.64|188.72|0
1645523610000|2022-02-22 09:53:30|190.92|189|191.06|189.14|191.06|189.14|190.92|189|0
1645523620000|2022-02-22 09:53:40|190.85|188.93|191.06|189.14|191.13|189.21|190.85|188.93|0
1645523630000|2022-02-22 09:53:50|191.2|189.28|191.06|189.14|191.34|189.42|190.99|189.07|0
1645523640000|2022-02-22 09:54:00|190.92|189|190.92|189|190.92|189|190.92|189|0
1645523650000|2022-02-22 09:54:10|191.06|189.14|191.41|189.49|191.41|189.49|191.06|189.14|0
1645523660000|2022-02-22 09:54:20|191.55|189.63|191.9|189.98|191.9|189.98|191.55|189.63|0
1645523670000|2022-02-22 09:54:30|191.76|189.84|191.34|189.42|191.76|189.84|191.2|189.28|0
1645523680000|2022-02-22 09:54:40|191.48|189.56|191.62|189.7|191.83|189.91|191.48|189.56|0
1645523690000|2022-02-22 09:54:50|191.06|189.14|191.34|189.42|191.34|189.42|190.78|188.86|0
1645523700000|2022-02-22 09:55:00|190.56|188.64|190.28|188.36|190.56|188.64|190.28|188.36|0
1645523710000|2022-02-22 09:55:10|190.07|188.15|190.35|188.43|190.35|188.43|189.93|188.01|0
1645523720000|2022-02-22 09:55:20|191.34|189.42|190.14|188.22|191.34|189.42|190.14|188.22|0
1645523730000|2022-02-22 09:55:30|190|188.08|189.37|187.45|190|188.08|189.16|187.24|0
1645523740000|2022-02-22 09:55:40|189.51|187.59|189.16|187.24|189.51|187.59|189.16|187.24|0
1645523750000|2022-02-22 09:55:50|188.67|186.75|188.67|186.75|188.95|187.03|188.67|186.75|0
1645523760000|2022-02-22 09:56:00|188.53|186.61|188.46|186.54|188.53|186.61|188.46|186.54|0
1645523770000|2022-02-22 09:56:10|188.39|186.47|187.84|185.92|188.39|186.47|187.84|185.92|0
1645523780000|2022-02-22 09:56:20|187.7|185.78|187.28|185.36|187.7|185.78|187.28|185.36|0
1645523790000|2022-02-22 09:56:30|187.14|185.22|187.14|185.22|187.28|185.36|187.14|185.22|0
1645523800000|2022-02-22 09:56:40|187|185.08|186.86|184.94|187|185.08|186.86|184.94|0
1645523810000|2022-02-22 09:56:50|187.14|185.22|186.72|184.8|187.14|185.22|186.72|184.8|0
1645523820000|2022-02-22 09:57:00|186.51|184.59|186.86|184.94|186.86|184.94|186.51|184.59|0
1645523830000|2022-02-22 09:57:10|187.07|185.15|187.56|185.64|187.56|185.64|187.07|185.15|0
1645523840000|2022-02-22 09:57:20|187.84|185.92|187.56|185.64|187.84|185.92|187.48|185.56|0
1645523850000|2022-02-22 09:57:30|187.84|185.92|188.11|186.19|188.25|186.33|187.84|185.92|0
1645523860000|2022-02-22 09:57:40|187.7|185.78|188.18|186.26|188.39|186.47|187.7|185.78|0
1645523870000|2022-02-22 09:57:50|188.81|186.89|189.23|187.31|189.23|187.31|188.67|186.75|0
1645523880000|2022-02-22 09:58:00|189.65|187.73|189.51|187.59|189.65|187.73|189.51|187.59|0
1645523890000|2022-02-22 09:58:10|189.37|187.45|188.32|186.4|189.37|187.45|188.32|186.4|0
1645523900000|2022-02-22 09:58:20|188.46|186.54|187.7|185.78|188.46|186.54|187.7|185.78|0
1645523910000|2022-02-22 09:58:30|187.76|185.84|187.83|185.91|187.83|185.91|187.69|185.77|0
1645523920000|2022-02-22 09:58:40|187.9|185.98|187.56|185.64|187.9|185.98|187.56|185.64|0
1645523930000|2022-02-22 09:58:50|187.42|185.5|187.97|186.05|187.97|186.05|187.42|185.5|0
1645523940000|2022-02-22 09:59:00|187.76|185.84|188.18|186.26|188.18|186.26|187.76|185.84|0
1645523950000|2022-02-22 09:59:10|188.32|186.4|188.25|186.33|188.32|186.4|188.04|186.12|0
1645523960000|2022-02-22 09:59:20|188.11|186.19|187.62|185.7|188.11|186.19|187.62|185.7|0
1645523970000|2022-02-22 09:59:30|187.76|185.84|187.69|185.77|187.76|185.84|187.69|185.77|0
1645523980000|2022-02-22 09:59:40|187.48|185.56|187.62|185.7|187.62|185.7|187.14|185.22|0
1645523990000|2022-02-22 09:59:50|187.48|185.56|187.41|185.49|187.55|185.63|187.41|185.49|0
1645524000000|2022-02-22 10:00:00|187.76|185.84|187.83|185.91|188.11|186.19|187.76|185.84|0
1645524010000|2022-02-22 10:00:10|187.48|185.56|187.62|185.7|187.62|185.7|187.48|185.56|0
1645524020000|2022-02-22 10:00:20|188.6|186.68|188.6|186.68|188.67|186.75|187.97|186.05|0
1645524030000|2022-02-22 10:00:30|188.67|186.75|189.29|187.37|189.29|187.37|188.67|186.75|0
1645524040000|2022-02-22 10:00:40|189.09|187.17|188.88|186.96|189.15|187.23|188.88|186.96|0
1645524050000|2022-02-22 10:00:50|188.81|186.89|188.95|187.03|188.95|187.03|188.53|186.61|0
1645524060000|2022-02-22 10:01:00|188.88|186.96|189.15|187.23|189.15|187.23|188.87|186.95|0
1645524070000|2022-02-22 10:01:10|189.37|187.45|188.81|186.89|189.37|187.45|188.81|186.89|0
1645524080000|2022-02-22 10:01:20|189.01|187.09|189.23|187.31|189.29|187.37|188.95|187.03|0
1645524090000|2022-02-22 10:01:30|189.01|187.09|188.73|186.81|189.01|187.09|188.73|186.81|0
1645524100000|2022-02-22 10:01:40|188.53|186.61|188.73|186.81|188.73|186.81|188.04|186.12|0
1645524110000|2022-02-22 10:01:50|188.53|186.61|188.25|186.33|188.73|186.81|188.25|186.33|0
1645524120000|2022-02-22 10:02:00|188.32|186.4|188.32|186.4|188.32|186.4|187.97|186.05|0
1645524130000|2022-02-22 10:02:10|188.53|186.61|187.97|186.05|188.53|186.61|187.97|186.05|0
1645524140000|2022-02-22 10:02:20|188.67|186.75|188.67|186.75|188.87|186.95|188.67|186.75|0
1645524150000|2022-02-22 10:02:30|189.09|187.17|189.01|187.09|189.15|187.23|189.01|187.09|0
1645524160000|2022-02-22 10:02:40|188.73|186.81|188.95|187.03|188.95|187.03|188.73|186.81|0
1645524170000|2022-02-22 10:02:50|189.01|187.09|189.29|187.37|189.29|187.37|189.01|187.09|0
1645524180000|2022-02-22 10:03:00|189.23|187.31|189.57|187.65|189.57|187.65|188.95|187.03|0
1645524190000|2022-02-22 10:03:10|189.5|187.58|189.78|187.86|189.78|187.86|189.36|187.44|0
1645524200000|2022-02-22 10:03:20|189.71|187.79|189.78|187.86|189.85|187.93|189.64|187.72|0
1645524210000|2022-02-22 10:03:30|189.85|187.93|190.06|188.14|190.13|188.21|189.85|187.93|0
1645524220000|2022-02-22 10:03:40|190.35|188.43|190.49|188.57|190.49|188.57|190.35|188.43|0
1645524230000|2022-02-22 10:03:50|190.63|188.71|190.91|188.99|190.91|188.99|190.63|188.71|0
1645524240000|2022-02-22 10:04:00|191.47|189.55|192.17|190.25|192.17|190.25|191.47|189.55|0
1645524250000|2022-02-22 10:04:10|192.32|190.4|192.88|190.96|192.88|190.96|192.32|190.4|0
1645524260000|2022-02-22 10:04:20|193.45|191.53|192.95|191.03|193.45|191.53|192.88|190.96|0
1645524270000|2022-02-22 10:04:30|192.74|190.82|192.24|190.32|192.74|190.82|192.03|190.11|0
1645524280000|2022-02-22 10:04:40|192.17|190.25|191.82|189.9|192.31|190.39|191.82|189.9|0
1645524290000|2022-02-22 10:04:50|192.1|190.18|192.31|190.39|192.31|190.39|191.82|189.9|0
1645524300000|2022-02-22 10:05:00|192.38|190.46|191.89|189.97|192.52|190.6|191.89|189.97|0
1645524310000|2022-02-22 10:05:10|192.46|190.54|193.3|191.38|193.3|191.38|192.46|190.54|0
1645524320000|2022-02-22 10:05:20|193.09|191.17|193.23|191.31|193.3|191.38|193.09|191.17|0
1645524330000|2022-02-22 10:05:30|193.16|191.24|192.17|190.25|193.16|191.24|192.17|190.25|0
1645524340000|2022-02-22 10:05:40|192.1|190.18|192.31|190.39|192.31|190.39|192.1|190.18|0
1645524350000|2022-02-22 10:05:50|192.66|190.74|192.66|190.74|192.74|190.82|192.6|190.68|0
1645524360000|2022-02-22 10:06:00|192.45|190.53|192.74|190.82|193.02|191.1|192.45|190.53|0
1645524370000|2022-02-22 10:06:10|192.31|190.39|192.24|190.32|192.45|190.53|192.24|190.32|0
1645524380000|2022-02-22 10:06:20|192.31|190.39|192.74|190.82|192.74|190.82|192.31|190.39|0
1645524390000|2022-02-22 10:06:30|192.6|190.68|193.3|191.38|193.3|191.38|192.6|190.68|0
1645524400000|2022-02-22 10:06:40|193.02|191.1|193.09|191.17|193.09|191.17|192.74|190.82|0
1645524410000|2022-02-22 10:06:50|193.16|191.24|193.37|191.45|193.44|191.52|193.02|191.1|0
1645524420000|2022-02-22 10:07:00|193.3|191.38|193.37|191.45|193.37|191.45|192.95|191.03|0
1645524430000|2022-02-22 10:07:10|193.23|191.31|193.09|191.17|193.23|191.31|193.09|191.17|0
1645524440000|2022-02-22 10:07:20|193.3|191.38|193.09|191.17|193.37|191.45|193.09|191.17|0
1645524450000|2022-02-22 10:07:30|193.16|191.24|193.23|191.31|193.23|191.31|192.94|191.02|0
1645524460000|2022-02-22 10:07:40|192.94|191.02|192.59|190.67|192.94|191.02|192.59|190.67|0
1645524470000|2022-02-22 10:07:50|192.66|190.74|193.02|191.1|193.02|191.1|192.66|190.74|0
1645524480000|2022-02-22 10:08:00|192.59|190.67|192.88|190.96|192.88|190.96|192.45|190.53|0
1645524490000|2022-02-22 10:08:10|192.73|190.81|192.73|190.81|192.8|190.88|192.66|190.74|0
1645524500000|2022-02-22 10:08:20|192.8|190.88|193.02|191.1|193.02|191.1|192.8|190.88|0
1645524510000|2022-02-22 10:08:30|193.09|191.17|192.94|191.02|193.09|191.17|192.94|191.02|0
1645524520000|2022-02-22 10:08:40|193.16|191.24|193.16|191.24|193.16|191.24|193.16|191.24|0
1645524530000|2022-02-22 10:08:50|193.3|191.38|192.94|191.02|193.3|191.38|192.88|190.96|0
1645524540000|2022-02-22 10:09:00|192.88|190.96|192.73|190.81|193.02|191.1|192.73|190.81|0
1645524550000|2022-02-22 10:09:10|192.94|191.02|193.08|191.16|193.37|191.45|192.94|191.02|0
1645524560000|2022-02-22 10:09:20|193.23|191.31|193.23|191.31|193.3|191.38|193.23|191.31|0
1645524570000|2022-02-22 10:09:30|193.44|191.52|193.3|191.38|193.51|191.59|193.3|191.38|0
1645524580000|2022-02-22 10:09:40|193.51|191.59|193.37|191.45|193.58|191.66|193.37|191.45|0
1645524590000|2022-02-22 10:09:50|193.16|191.24|193.08|191.16|193.37|191.45|193.08|191.16|0
1645524600000|2022-02-22 10:10:00|193.23|191.31|192.94|191.02|193.23|191.31|192.94|191.02|0
1645524610000|2022-02-22 10:10:10|192.59|190.67|193.3|191.38|193.3|191.38|192.59|190.67|0
1645524620000|2022-02-22 10:10:20|193.44|191.52|192.94|191.02|193.44|191.52|192.94|191.02|0
1645524630000|2022-02-22 10:10:30|192.8|190.88|192.94|191.02|192.94|191.02|192.52|190.6|0
1645524640000|2022-02-22 10:10:40|192.59|190.67|192.59|190.67|192.66|190.74|192.59|190.67|0
1645524650000|2022-02-22 10:10:50|192.73|190.81|193.08|191.16|193.08|191.16|192.73|190.81|0
1645524660000|2022-02-22 10:11:00|193.16|191.24|192.73|190.81|193.16|191.24|192.73|190.81|0
1645524670000|2022-02-22 10:11:10|192.94|191.02|192.45|190.53|192.94|191.02|192.45|190.53|0
1645524680000|2022-02-22 10:11:20|192.31|190.39|192.45|190.53|192.45|190.53|192.31|190.39|0
1645524690000|2022-02-22 10:11:30|192.38|190.46|192.73|190.81|192.73|190.81|192.38|190.46|0
1645524700000|2022-02-22 10:11:40|192.52|190.6|192.59|190.67|192.59|190.67|192.52|190.6|0
1645524710000|2022-02-22 10:11:50|193.01|191.09|192.8|190.88|193.01|191.09|192.8|190.88|0
1645524720000|2022-02-22 10:12:00|192.87|190.95|192.87|190.95|192.87|190.95|192.73|190.81|0
1645524730000|2022-02-22 10:12:10|192.66|190.74|193.93|192.01|193.93|192.01|192.66|190.74|0
1645524740000|2022-02-22 10:12:20|193.86|191.94|194.15|192.23|194.15|192.23|193.86|191.94|0
1645524750000|2022-02-22 10:12:30|195.14|193.22|196.71|194.79|196.71|194.79|195.14|193.22|0
1645524760000|2022-02-22 10:12:40|197|195.08|196.85|194.93|197.14|195.22|196.85|194.93|0
1645524770000|2022-02-22 10:12:50|197.21|195.29|196.85|194.93|197.28|195.36|196.85|194.93|0
1645524780000|2022-02-22 10:13:00|196.78|194.86|197|195.08|197|195.08|196.78|194.86|0
1645524790000|2022-02-22 10:13:10|197.14|195.22|198|196.08|198|196.08|197.14|195.22|0
1645524800000|2022-02-22 10:13:20|197.86|195.94|198.29|196.37|198.29|196.37|197.86|195.94|0
1645524810000|2022-02-22 10:13:30|198.72|196.8|198.14|196.22|198.72|196.8|198.14|196.22|0
1645524820000|2022-02-22 10:13:40|198.29|196.37|198.86|196.94|198.86|196.94|198.29|196.37|0
1645524830000|2022-02-22 10:13:50|198.72|196.8|199.15|197.23|199.15|197.23|198.72|196.8|0
1645524840000|2022-02-22 10:14:00|198.93|197.01|199.15|197.23|199.15|197.23|198.14|196.22|0
1645524850000|2022-02-22 10:14:10|199.29|197.37|200.01|198.09|200.01|198.09|199.29|197.37|0
1645524860000|2022-02-22 10:14:20|200.23|198.31|200.16|198.24|200.23|198.31|200.16|198.24|0
1645524870000|2022-02-22 10:14:30|200.45|198.53|201.02|199.1|201.02|199.1|200.45|198.53|0
1645524880000|2022-02-22 10:14:40|201.09|199.17|201.38|199.46|201.46|199.54|201.09|199.17|0
1645524890000|2022-02-22 10:14:50|200.3|198.38|201.02|199.1|201.02|199.1|200.3|198.38|0
1645524900000|2022-02-22 10:15:00|200.59|198.67|200.73|198.81|200.88|198.96|200.59|198.67|0
1645524910000|2022-02-22 10:15:10|200.88|198.96|200.01|198.09|200.88|198.96|200.01|198.09|0
1645524920000|2022-02-22 10:15:20|199.58|197.66|199.87|197.95|199.87|197.95|199.58|197.66|0
1645524930000|2022-02-22 10:15:30|200.16|198.24|200.16|198.24|200.16|198.24|200.16|198.24|0
1645524940000|2022-02-22 10:15:40|201.17|199.25|201.17|199.25|201.17|199.25|201.17|199.25|0
1645524950000|2022-02-22 10:15:50|201.31|199.39|200.01|198.09|201.31|199.39|200.01|198.09|0
1645524960000|2022-02-22 10:16:00|200.66|198.74|200.66|198.74|200.66|198.74|200.66|198.74|0
1645524980000|2022-02-22 10:16:20|200.73|198.81|200.73|198.81|200.73|198.81|200.73|198.81|0
1645524990000|2022-02-22 10:16:30|200.01|198.09|200.22|198.3|200.22|198.3|200.01|198.09|0
1645525000000|2022-02-22 10:16:40|200.15|198.23|200.44|198.52|200.44|198.52|200.15|198.23|0
1645525010000|2022-02-22 10:16:50|200.73|198.81|200.88|198.96|200.88|198.96|200.73|198.81|0
1645525020000|2022-02-22 10:17:00|201.31|199.39|202.25|200.33|202.25|200.33|201.31|199.39|0
1645525030000|2022-02-22 10:17:10|201.96|200.04|201.89|199.97|202.04|200.12|201.89|199.97|0
1645525040000|2022-02-22 10:17:20|201.17|199.25|201.31|199.39|201.31|199.39|200.59|198.67|0
1645525050000|2022-02-22 10:17:30|201.67|199.75|201.46|199.54|201.67|199.75|201.31|199.39|0
1645525060000|2022-02-22 10:17:40|200.88|198.96|200.59|198.67|201.02|199.1|200.59|198.67|0
1645525070000|2022-02-22 10:17:50|200.88|198.96|200.59|198.67|201.02|199.1|200.59|198.67|0
1645525080000|2022-02-22 10:18:00|200.88|198.96|201.09|199.17|201.09|199.17|200.73|198.81|0
1645525090000|2022-02-22 10:18:10|201.02|199.1|200.73|198.81|201.02|199.1|200.66|198.74|0
1645525100000|2022-02-22 10:18:20|200.88|198.96|200.88|198.96|200.88|198.96|200.73|198.81|0
1645525110000|2022-02-22 10:18:30|201.02|199.1|201.23|199.31|201.23|199.31|201.02|199.1|0
1645525120000|2022-02-22 10:18:40|201.31|199.39|200.88|198.96|201.31|199.39|200.88|198.96|0
1645525130000|2022-02-22 10:18:50|201.31|199.39|201.74|199.82|201.74|199.82|201.31|199.39|0
1645525140000|2022-02-22 10:19:00|201.31|199.39|201.45|199.53|201.45|199.53|200.87|198.95|0
1645525150000|2022-02-22 10:19:10|201.67|199.75|202.03|200.11|202.03|200.11|201.67|199.75|0
1645525160000|2022-02-22 10:19:20|201.6|199.68|202.03|200.11|202.1|200.18|201.6|199.68|0
1645525170000|2022-02-22 10:19:30|202.18|200.26|202.18|200.26|202.18|200.26|202.1|200.18|0
1645525180000|2022-02-22 10:19:40|202.32|200.4|202.76|200.84|202.76|200.84|202.32|200.4|0
1645525190000|2022-02-22 10:19:50|203.05|201.13|203.05|201.13|203.05|201.13|202.91|200.99|0
1645525200000|2022-02-22 10:20:00|202.68|200.76|202.54|200.62|202.9|200.98|202.54|200.62|0
1645525210000|2022-02-22 10:20:10|203.2|201.28|203.05|201.13|203.2|201.28|202.9|200.98|0
1645525220000|2022-02-22 10:20:20|202.68|200.76|202.61|200.69|202.83|200.91|202.61|200.69|0
1645525230000|2022-02-22 10:20:30|202.76|200.84|203.63|201.71|203.63|201.71|202.76|200.84|0
1645525240000|2022-02-22 10:20:40|203.05|201.13|203.41|201.49|203.41|201.49|202.97|201.05|0
1645525250000|2022-02-22 10:20:50|203.34|201.42|203.34|201.42|203.49|201.57|203.34|201.42|0
1645525260000|2022-02-22 10:21:00|203.49|201.57|203.34|201.42|203.49|201.57|203.34|201.42|0
1645525270000|2022-02-22 10:21:10|203.63|201.71|203.56|201.64|203.63|201.71|203.56|201.64|0
1645525280000|2022-02-22 10:21:20|204.22|202.3|204.36|202.44|204.51|202.59|204.22|202.3|0
1645525290000|2022-02-22 10:21:30|203.63|201.71|203.85|201.93|203.85|201.93|203.49|201.57|0
1645525300000|2022-02-22 10:21:40|204.65|202.73|204.65|202.73|204.72|202.8|204.65|202.73|0
1645525310000|2022-02-22 10:21:50|204.36|202.44|204.43|202.51|204.43|202.51|204.21|202.29|0
1645525320000|2022-02-22 10:22:00|204.51|202.59|203.63|201.71|204.58|202.66|203.63|201.71|0
1645525330000|2022-02-22 10:22:10|203.78|201.86|203.19|201.27|203.85|201.93|203.19|201.27|0
1645525340000|2022-02-22 10:22:20|203.26|201.34|204.21|202.29|204.21|202.29|203.26|201.34|0
1645525350000|2022-02-22 10:22:30|204.07|202.15|204.51|202.59|204.51|202.59|204.07|202.15|0
1645525360000|2022-02-22 10:22:40|204.21|202.29|204.07|202.15|204.21|202.29|204.07|202.15|0
1645525370000|2022-02-22 10:22:50|204.28|202.36|204.94|203.02|204.94|203.02|204.28|202.36|0
1645525380000|2022-02-22 10:23:00|205.68|203.76|205.68|203.76|205.82|203.9|205.68|203.76|0
1645525390000|2022-02-22 10:23:10|205.82|203.9|206.12|204.2|206.12|204.2|205.6|203.68|0
1645525400000|2022-02-22 10:23:20|205.97|204.05|206.26|204.34|206.26|204.34|205.97|204.05|0
1645525410000|2022-02-22 10:23:30|206.12|204.2|206.19|204.27|206.26|204.34|206.12|204.2|0
1645525420000|2022-02-22 10:23:40|205.82|203.9|205.53|203.61|205.97|204.05|205.53|203.61|0
1645525430000|2022-02-22 10:23:50|205.68|203.76|205.82|203.9|205.82|203.9|205.68|203.76|0
1645525440000|2022-02-22 10:24:00|205.97|204.05|205.82|203.9|206.12|204.2|205.82|203.9|0
1645525450000|2022-02-22 10:24:10|206.56|204.64|207.29|205.37|207.44|205.52|206.56|204.64|0
1645525460000|2022-02-22 10:24:20|206.92|205|206.41|204.49|206.92|205|206.26|204.34|0
1645525470000|2022-02-22 10:24:30|206.33|204.41|206.63|204.71|206.63|204.71|206.19|204.27|0
1645525480000|2022-02-22 10:24:40|206.56|204.64|205.82|203.9|206.56|204.64|205.82|203.9|0
1645525490000|2022-02-22 10:24:50|205.53|203.61|205.53|203.61|205.67|203.75|205.53|203.61|0
1645525500000|2022-02-22 10:25:00|205.38|203.46|205.23|203.31|205.38|203.46|205.09|203.17|0
1645525510000|2022-02-22 10:25:10|205.3|203.38|206.92|205|206.92|205|205.3|203.38|0
1645525520000|2022-02-22 10:25:20|206.77|204.85|206.55|204.63|206.92|205|206.55|204.63|0
1645525530000|2022-02-22 10:25:30|206.48|204.56|206.26|204.34|206.48|204.56|206.26|204.34|0
1645525540000|2022-02-22 10:25:40|206.41|204.49|205.53|203.61|206.41|204.49|205.53|203.61|0
1645525550000|2022-02-22 10:25:50|206.11|204.19|206.11|204.19|206.26|204.34|206.11|204.19|0
1645525560000|2022-02-22 10:26:00|205.97|204.05|205.38|203.46|205.97|204.05|205.38|203.46|0
1645525570000|2022-02-22 10:26:10|205.23|203.31|204.94|203.02|205.53|203.61|204.94|203.02|0
1645525580000|2022-02-22 10:26:20|204.79|202.87|205.38|203.46|205.53|203.61|204.79|202.87|0
1645525590000|2022-02-22 10:26:30|205.53|203.61|205.82|203.9|205.82|203.9|205.53|203.61|0
1645525600000|2022-02-22 10:26:40|206.04|204.12|206.55|204.63|206.55|204.63|206.04|204.12|0
1645525610000|2022-02-22 10:26:50|207.14|205.22|206.99|205.07|207.44|205.52|206.99|205.07|0
1645525620000|2022-02-22 10:27:00|207.06|205.14|206.55|204.63|207.06|205.14|206.11|204.19|0
1645525630000|2022-02-22 10:27:10|206.77|204.85|206.41|204.49|206.77|204.85|206.41|204.49|0
1645525640000|2022-02-22 10:27:20|206.7|204.78|206.55|204.63|206.77|204.85|206.55|204.63|0
1645525650000|2022-02-22 10:27:30|206.77|204.85|206.48|204.56|206.85|204.93|206.48|204.56|0
1645525660000|2022-02-22 10:27:40|205.96|204.04|205.52|203.6|205.96|204.04|205.52|203.6|0
1645525670000|2022-02-22 10:27:50|205.3|203.38|205.52|203.6|205.52|203.6|205.3|203.38|0
1645525680000|2022-02-22 10:28:00|205.38|203.46|205.16|203.24|205.38|203.46|205.16|203.24|0
1645525690000|2022-02-22 10:28:10|205.38|203.46|205.96|204.04|205.96|204.04|205.23|203.31|0
1645525700000|2022-02-22 10:28:20|206.33|204.41|205.38|203.46|206.33|204.41|205.3|203.38|0
1645525710000|2022-02-22 10:28:30|205.52|203.6|205.52|203.6|205.67|203.75|205.52|203.6|0
1645525720000|2022-02-22 10:28:40|205.67|203.75|205.45|203.53|205.74|203.82|205.45|203.53|0
1645525730000|2022-02-22 10:28:50|205.3|203.38|205.23|203.31|205.3|203.38|205.08|203.16|0
1645525740000|2022-02-22 10:29:00|205.08|203.16|204.72|202.8|205.08|203.16|204.72|202.8|0
1645525750000|2022-02-22 10:29:10|204.79|202.87|205.96|204.04|205.96|204.04|204.79|202.87|0
1645525760000|2022-02-22 10:29:20|205.82|203.9|206.11|204.19|206.11|204.19|205.82|203.9|0
1645525770000|2022-02-22 10:29:30|205.82|203.9|206.03|204.11|206.03|204.11|205.82|203.9|0
1645525780000|2022-02-22 10:29:40|205.89|203.97|205.82|203.9|206.11|204.19|205.82|203.9|0
1645525790000|2022-02-22 10:29:50|205.52|203.6|205.3|203.38|205.52|203.6|205.23|203.31|0
1645525800000|2022-02-22 10:30:00|205.38|203.46|204.94|203.02|205.38|203.46|204.94|203.02|0
1645525810000|2022-02-22 10:30:10|205.08|203.16|204.71|202.79|205.08|203.16|204.71|202.79|0
1645525820000|2022-02-22 10:30:20|204.86|202.94|205.38|203.46|205.59|203.67|204.86|202.94|0
1645525830000|2022-02-22 10:30:30|205.23|203.31|205.15|203.23|205.45|203.53|205.15|203.23|0
1645525840000|2022-02-22 10:30:40|205.45|203.53|205.96|204.04|205.96|204.04|205.45|203.53|0
1645525850000|2022-02-22 10:30:50|205.81|203.89|205.96|204.04|205.96|204.04|205.67|203.75|0
1645525860000|2022-02-22 10:31:00|205.81|203.89|205.44|203.52|205.96|204.04|205.44|203.52|0
1645525870000|2022-02-22 10:31:10|205.23|203.31|205.81|203.89|205.81|203.89|205.23|203.31|0
1645525880000|2022-02-22 10:31:20|205.37|203.45|205.88|203.96|205.88|203.96|205.23|203.31|0
1645525890000|2022-02-22 10:31:30|205.96|204.04|205.96|204.04|205.96|204.04|205.88|203.96|0
1645525900000|2022-02-22 10:31:40|205.81|203.89|205.37|203.45|205.81|203.89|205.37|203.45|0
1645525910000|2022-02-22 10:31:50|205.3|203.38|205.15|203.23|205.3|203.38|205.08|203.16|0
1645525920000|2022-02-22 10:32:00|205.23|203.31|205.3|203.38|205.37|203.45|205.15|203.23|0
1645525930000|2022-02-22 10:32:10|205.52|203.6|204.93|203.01|205.52|203.6|204.93|203.01|0
1645525940000|2022-02-22 10:32:20|205.08|203.16|204.93|203.01|205.08|203.16|204.93|203.01|0
1645525950000|2022-02-22 10:32:30|204.86|202.94|204.79|202.87|205|203.08|204.79|202.87|0
1645525960000|2022-02-22 10:32:40|204.64|202.72|204.93|203.01|204.93|203.01|204.49|202.57|0
1645525970000|2022-02-22 10:32:50|204.64|202.72|204.64|202.72|204.64|202.72|204.42|202.5|0
1645525980000|2022-02-22 10:33:00|204.35|202.43|203.69|201.77|204.35|202.43|203.69|201.77|0
1645525990000|2022-02-22 10:33:10|203.47|201.55|203.47|201.55|203.62|201.7|203.47|201.55|0
1645526000000|2022-02-22 10:33:20|203.54|201.62|203.83|201.91|203.91|201.99|203.54|201.62|0
1645526010000|2022-02-22 10:33:30|204.2|202.28|204.36|202.44|207.73|205.81|203.91|201.99|0
1645526020000|2022-02-22 10:33:40|204.21|202.29|204.36|202.44|204.36|202.44|204.21|202.29|0
1645526030000|2022-02-22 10:33:50|203.8|201.88|203.95|202.03|203.95|202.03|203.65|201.73|0
1645526040000|2022-02-22 10:34:00|204.02|202.1|203.65|201.73|204.02|202.1|203.65|201.73|0
1645526050000|2022-02-22 10:34:10|203.95|202.03|204.67|202.75|204.82|202.9|203.95|202.03|0
1645526060000|2022-02-22 10:34:20|204.53|202.61|204.24|202.32|204.53|202.61|204.24|202.32|0
1645526070000|2022-02-22 10:34:30|204.09|202.17|204.6|202.68|204.6|202.68|204.09|202.17|0
1645526080000|2022-02-22 10:34:40|204.38|202.46|204.6|202.68|204.6|202.68|204.31|202.39|0
1645526090000|2022-02-22 10:34:50|204.82|202.9|204.6|202.68|205.11|203.19|204.6|202.68|0
1645526100000|2022-02-22 10:35:00|204.89|202.97|203.94|202.02|204.89|202.97|203.94|202.02|0
1645526110000|2022-02-22 10:35:10|204.24|202.32|204.31|202.39|204.31|202.39|204.24|202.32|0
1645526120000|2022-02-22 10:35:20|204.24|202.32|204.24|202.32|204.31|202.39|204.24|202.32|0
1645526130000|2022-02-22 10:35:30|204.31|202.39|203.94|202.02|204.31|202.39|203.94|202.02|0
1645526140000|2022-02-22 10:35:40|204.24|202.32|204.79|202.87|204.79|202.87|204.24|202.32|0
1645526150000|2022-02-22 10:35:50|205.08|203.16|204.64|202.72|205.08|203.16|204.64|202.72|0
1645526160000|2022-02-22 10:36:00|205.08|203.16|205.96|204.04|205.96|204.04|205.08|203.16|0
1645526170000|2022-02-22 10:36:10|206.25|204.33|206.55|204.63|206.55|204.63|206.25|204.33|0
1645526180000|2022-02-22 10:36:20|206.76|204.84|206.47|204.55|206.76|204.84|206.4|204.48|0
1645526190000|2022-02-22 10:36:30|206.4|204.48|205.96|204.04|206.4|204.48|205.96|204.04|0
1645526200000|2022-02-22 10:36:40|206.11|204.19|206.69|204.77|206.69|204.77|206.11|204.19|0
1645526210000|2022-02-22 10:36:50|206.55|204.63|206.32|204.4|206.55|204.63|206.25|204.33|0
1645526220000|2022-02-22 10:37:00|206.25|204.33|206.25|204.33|206.25|204.33|205.81|203.89|0
1645526230000|2022-02-22 10:37:10|206.55|204.63|206.76|204.84|206.76|204.84|206.4|204.48|0
1645526240000|2022-02-22 10:37:20|206.84|204.92|206.91|204.99|206.99|205.07|206.84|204.92|0
1645526250000|2022-02-22 10:37:30|206.99|205.07|209.15|207.23|209.15|207.23|206.47|204.55|0
1645526260000|2022-02-22 10:37:40|209.82|207.9|211.53|209.61|211.53|209.61|209.82|207.9|0
1645526270000|2022-02-22 10:37:50|211.68|209.76|210.45|208.53|211.68|209.76|210.45|208.53|0
1645526280000|2022-02-22 10:38:00|210|208.08|210|208.08|210.22|208.3|210|208.08|0
1645526290000|2022-02-22 10:38:10|210.07|208.15|210.22|208.3|210.22|208.3|210.07|208.15|0
1645526300000|2022-02-22 10:38:20|210.59|208.67|211.33|209.41|211.41|209.49|210.59|208.67|0
1645526310000|2022-02-22 10:38:30|211.63|209.71|212.38|210.46|212.38|210.46|211.63|209.71|0
1645526320000|2022-02-22 10:38:40|212.97|211.05|213.57|211.65|213.57|211.65|212.97|211.05|0
1645526330000|2022-02-22 10:38:50|213.49|211.57|214.77|212.85|214.77|212.85|213.49|211.57|0
1645526340000|2022-02-22 10:39:00|215.07|213.15|214.77|212.85|215.22|213.3|214.62|212.7|0
1645526350000|2022-02-22 10:39:10|213.27|211.35|212.15|210.23|213.27|211.35|212.15|210.23|0
1645526360000|2022-02-22 10:39:20|213.04|211.12|214.47|212.55|214.47|212.55|213.04|211.12|0
1645526370000|2022-02-22 10:39:30|214.32|212.4|215.07|213.15|215.07|213.15|214.17|212.25|0
1645526380000|2022-02-22 10:39:40|215.22|213.3|215.97|214.05|216.04|214.12|215.22|213.3|0
1645526390000|2022-02-22 10:39:50|216.12|214.2|217.48|215.56|217.48|215.56|216.12|214.2|0
1645526400000|2022-02-22 10:40:00|219.45|217.53|219.52|217.6|219.52|217.6|219.45|217.53|0
1645526410000|2022-02-22 10:40:10|219.3|217.38|219.9|217.98|219.9|217.98|219.15|217.23|0
1645526420000|2022-02-22 10:40:20|220.21|218.29|220.82|218.9|220.89|218.97|220.21|218.29|0
1645526430000|2022-02-22 10:40:30|221.27|219.35|221.27|219.35|221.43|219.51|221.27|219.35|0
1645526440000|2022-02-22 10:40:40|221.43|219.51|219.45|217.53|221.43|219.51|219.45|217.53|0
1645526450000|2022-02-22 10:40:50|220.21|218.29|221.27|219.35|221.27|219.35|220.21|218.29|0
1645526460000|2022-02-22 10:41:00|220.97|219.05|219.82|217.9|221.12|219.2|219.82|217.9|0
1645526470000|2022-02-22 10:41:10|220.36|218.44|220.66|218.74|220.66|218.74|220.36|218.44|0
1645526480000|2022-02-22 10:41:20|220.21|218.29|219.9|217.98|220.21|218.29|219.6|217.68|0
1645526490000|2022-02-22 10:41:30|220.06|218.14|219.75|217.83|220.06|218.14|219.6|217.68|0
1645526500000|2022-02-22 10:41:40|219.82|217.9|220.51|218.59|220.51|218.59|219.82|217.9|0
1645526510000|2022-02-22 10:41:50|221.43|219.51|221.73|219.81|221.73|219.81|221.12|219.2|0
1645526520000|2022-02-22 10:42:00|222.19|220.27|221.43|219.51|222.19|220.27|221.43|219.51|0
1645526530000|2022-02-22 10:42:10|221.12|219.2|221.58|219.66|221.58|219.66|220.97|219.05|0
1645526540000|2022-02-22 10:42:20|221.8|219.88|221.43|219.51|221.8|219.88|221.43|219.51|0
1645526550000|2022-02-22 10:42:30|221.27|219.35|219.9|217.98|221.27|219.35|219.9|217.98|0
1645526560000|2022-02-22 10:42:40|219.14|217.22|219.22|217.3|219.22|217.3|218.99|217.07|0
1645526570000|2022-02-22 10:42:50|219.29|217.37|220.21|218.29|220.21|218.29|219.29|217.37|0
1645526580000|2022-02-22 10:43:00|220.05|218.13|219.52|217.6|220.05|218.13|219.29|217.37|0
1645526590000|2022-02-22 10:43:10|219.29|217.37|218.84|216.92|219.45|217.53|218.84|216.92|0
1645526600000|2022-02-22 10:43:20|218.61|216.69|217.78|215.86|218.61|216.69|217.48|215.56|0
1645526610000|2022-02-22 10:43:30|217.48|215.56|217.02|215.1|217.48|215.56|217.02|215.1|0
1645526620000|2022-02-22 10:43:40|217.17|215.25|216.94|215.02|217.32|215.4|216.72|214.8|0
1645526630000|2022-02-22 10:43:50|216.72|214.8|217.63|215.71|217.63|215.71|216.72|214.8|0
1645526640000|2022-02-22 10:44:00|218|216.08|217.48|215.56|218|216.08|217.48|215.56|0
1645526650000|2022-02-22 10:44:10|217.32|215.4|216.94|215.02|217.32|215.4|216.72|214.8|0
1645526660000|2022-02-22 10:44:20|216.87|214.95|216.57|214.65|216.94|215.02|216.57|214.65|0
1645526670000|2022-02-22 10:44:30|217.47|215.55|217.55|215.63|217.7|215.78|217.47|215.55|0
1645526680000|2022-02-22 10:44:40|217.93|216.01|217.93|216.01|218.08|216.16|217.93|216.01|0
1645526690000|2022-02-22 10:44:50|218|216.08|218.23|216.31|218.23|216.31|218|216.08|0
1645526700000|2022-02-22 10:45:00|218.99|217.07|219.29|217.37|219.36|217.44|218.99|217.07|0
1645526710000|2022-02-22 10:45:10|219.6|217.68|218.68|216.76|219.6|217.68|218.53|216.61|0
1645526720000|2022-02-22 10:45:20|219.29|217.37|219.36|217.44|219.36|217.44|219.29|217.37|0
1645526730000|2022-02-22 10:45:30|219.44|217.52|219.14|217.22|219.44|217.52|219.14|217.22|0
1645526740000|2022-02-22 10:45:40|218.99|217.07|219.14|217.22|219.14|217.22|218.76|216.84|0
1645526750000|2022-02-22 10:45:50|219.29|217.37|219.52|217.6|219.52|217.6|218.53|216.61|0
1645526760000|2022-02-22 10:46:00|218.3|216.38|217.78|215.86|218.3|216.38|217.78|215.86|0
1645526770000|2022-02-22 10:46:10|217.93|216.01|218.84|216.92|219.21|217.29|217.93|216.01|0
1645526780000|2022-02-22 10:46:20|218.38|216.46|218.08|216.16|218.38|216.46|217.93|216.01|0
1645526790000|2022-02-22 10:46:30|218.23|216.31|217.7|215.78|218.23|216.31|217.7|215.78|0
1645526800000|2022-02-22 10:46:40|217.47|215.55|217.7|215.78|217.7|215.78|217.24|215.32|0
1645526810000|2022-02-22 10:46:50|217.77|215.85|218.38|216.46|218.45|216.53|217.77|215.85|0
1645526820000|2022-02-22 10:47:00|217.7|215.78|217.02|215.1|217.7|215.78|217.02|215.1|0
1645526830000|2022-02-22 10:47:10|217.09|215.17|217.17|215.25|217.47|215.55|217.02|215.1|0
1645526840000|2022-02-22 10:47:20|217.09|215.17|216.94|215.02|217.09|215.17|216.72|214.8|0
1645526850000|2022-02-22 10:47:30|216.87|214.95|217.77|215.85|217.77|215.85|216.87|214.95|0
1645526860000|2022-02-22 10:47:40|217.17|215.25|216.57|214.65|217.17|215.25|216.57|214.65|0
1645526870000|2022-02-22 10:47:50|215.51|213.59|215.96|214.04|215.96|214.04|215.51|213.59|0
1645526880000|2022-02-22 10:48:00|215.58|213.66|216.79|214.87|216.79|214.87|215.58|213.66|0
1645526890000|2022-02-22 10:48:10|217.02|215.1|216.87|214.95|217.02|215.1|216.64|214.72|0
1645526900000|2022-02-22 10:48:20|217.17|215.25|217.47|215.55|217.62|215.7|217.17|215.25|0
1645526910000|2022-02-22 10:48:30|217.62|215.7|216.79|214.87|217.62|215.7|216.79|214.87|0
1645526920000|2022-02-22 10:48:40|216.64|214.72|216.64|214.72|216.64|214.72|216.64|214.72|0
1645526930000|2022-02-22 10:48:50|216.56|214.64|216.41|214.49|216.56|214.64|216.34|214.42|0
1645526940000|2022-02-22 10:49:00|217.02|215.1|216.26|214.34|217.02|215.1|216.26|214.34|0
1645526950000|2022-02-22 10:49:10|216.87|214.95|216.56|214.64|216.87|214.95|216.56|214.64|0
1645526960000|2022-02-22 10:49:20|216.49|214.57|217.39|215.47|217.39|215.47|216.49|214.57|0
1645526970000|2022-02-22 10:49:30|217.17|215.25|217.09|215.17|217.32|215.4|217.09|215.17|0
1645526980000|2022-02-22 10:49:40|216.87|214.95|217.32|215.4|217.32|215.4|216.71|214.79|0
1645526990000|2022-02-22 10:49:50|217.02|215.1|216.64|214.72|217.02|215.1|216.64|214.72|0
1645527000000|2022-02-22 10:50:00|217.17|215.25|216.86|214.94|217.47|215.55|216.86|214.94|0
1645527010000|2022-02-22 10:50:10|217.77|215.85|217.47|215.55|217.77|215.85|217.32|215.4|0
1645527020000|2022-02-22 10:50:20|217.32|215.4|217.24|215.32|217.39|215.47|217.09|215.17|0
1645527030000|2022-02-22 10:50:30|217.99|216.07|218.07|216.15|218.15|216.23|217.99|216.07|0
1645527040000|2022-02-22 10:50:40|218.3|216.38|219.13|217.21|219.13|217.21|218.3|216.38|0
1645527050000|2022-02-22 10:50:50|219.29|217.37|219.29|217.37|219.44|217.52|219.21|217.29|0
1645527060000|2022-02-22 10:51:00|219.05|217.13|218.9|216.98|219.13|217.21|218.9|216.98|0
1645527070000|2022-02-22 10:51:10|218.6|216.68|218.68|216.76|218.75|216.83|218.6|216.68|0
1645527080000|2022-02-22 10:51:20|218.53|216.61|218.6|216.68|218.6|216.68|218.3|216.38|0
1645527090000|2022-02-22 10:51:30|218.22|216.3|218.45|216.53|218.45|216.53|218.22|216.3|0
1645527100000|2022-02-22 10:51:40|218.53|216.61|218.75|216.83|218.75|216.83|218.53|216.61|0
1645527110000|2022-02-22 10:51:50|218.83|216.91|219.28|217.36|219.28|217.36|218.83|216.91|0
1645527120000|2022-02-22 10:52:00|219.59|217.67|219.66|217.74|219.74|217.82|219.59|217.67|0
1645527130000|2022-02-22 10:52:10|219.59|217.67|220.04|218.12|220.04|218.12|218.9|216.98|0
1645527140000|2022-02-22 10:52:20|220.12|218.2|220.04|218.12|220.35|218.43|220.04|218.12|0
1645527150000|2022-02-22 10:52:30|219.96|218.04|220.5|218.58|220.5|218.58|219.96|218.04|0
1645527160000|2022-02-22 10:52:40|220.2|218.28|219.59|217.67|220.2|218.28|219.59|217.67|0
1645527170000|2022-02-22 10:52:50|218.83|216.91|218.45|216.53|218.83|216.91|218.45|216.53|0
1645527180000|2022-02-22 10:53:00|219.51|217.59|219.2|217.28|219.51|217.59|219.2|217.28|0
1645527190000|2022-02-22 10:53:10|219.13|217.21|218.83|216.91|219.13|217.21|218.68|216.76|0
1645527200000|2022-02-22 10:53:20|218.37|216.45|218.98|217.06|218.98|217.06|218.37|216.45|0
1645527210000|2022-02-22 10:53:30|219.36|217.44|220.04|218.12|220.04|218.12|219.36|217.44|0
1645527220000|2022-02-22 10:53:40|220.42|218.5|220.65|218.73|220.65|218.73|220.27|218.35|0
1645527230000|2022-02-22 10:53:50|220.19|218.27|219.89|217.97|220.19|218.27|219.89|217.97|0
1645527240000|2022-02-22 10:54:00|219.59|217.67|219.05|217.13|219.59|217.67|219.05|217.13|0
1645527250000|2022-02-22 10:54:10|218.98|217.06|219.43|217.51|219.43|217.51|218.98|217.06|0
1645527260000|2022-02-22 10:54:20|219.35|217.43|219.43|217.51|219.43|217.51|219.35|217.43|0
1645527270000|2022-02-22 10:54:30|219.13|217.21|219.35|217.43|219.66|217.74|219.13|217.21|0
1645527280000|2022-02-22 10:54:40|219.13|217.21|218.67|216.75|219.13|217.21|218.67|216.75|0
1645527290000|2022-02-22 10:54:50|218.75|216.83|218.67|216.75|218.98|217.06|218.67|216.75|0
1645527300000|2022-02-22 10:55:00|218.6|216.68|217.99|216.07|218.6|216.68|217.99|216.07|0
1645527310000|2022-02-22 10:55:10|218.07|216.15|218.22|216.3|218.37|216.45|218.07|216.15|0
1645527320000|2022-02-22 10:55:20|218.29|216.37|218.98|217.06|218.98|217.06|218.22|216.3|0
1645527330000|2022-02-22 10:55:30|218.67|216.75|218.52|216.6|219.13|217.21|218.22|216.3|0
1645527340000|2022-02-22 10:55:40|217.99|216.07|217.46|215.54|218.07|216.15|217.46|215.54|0
1645527350000|2022-02-22 10:55:50|217.16|215.24|217.38|215.46|217.38|215.46|217.16|215.24|0
1645527360000|2022-02-22 10:56:00|217.16|215.24|217.61|215.69|217.61|215.69|217.16|215.24|0
1645527370000|2022-02-22 10:56:10|217.38|215.46|217.16|215.24|217.38|215.46|217.16|215.24|0
1645527380000|2022-02-22 10:56:20|216.71|214.79|216.71|214.79|216.71|214.79|216.41|214.49|0
1645527390000|2022-02-22 10:56:30|216.78|214.86|217.23|215.31|217.38|215.46|216.78|214.86|0
1645527400000|2022-02-22 10:56:40|216.78|214.86|215.95|214.03|216.78|214.86|215.95|214.03|0
1645527410000|2022-02-22 10:56:50|216.18|214.26|216.56|214.64|216.56|214.64|216.18|214.26|0
1645527420000|2022-02-22 10:57:00|216.18|214.26|216.02|214.1|216.33|214.41|216.02|214.1|0
1645527430000|2022-02-22 10:57:10|215.8|213.88|215.72|213.8|215.8|213.88|215.72|213.8|0
1645527440000|2022-02-22 10:57:20|215.95|214.03|216.33|214.41|216.33|214.41|215.95|214.03|0
1645527450000|2022-02-22 10:57:30|217.16|215.24|216.33|214.41|217.16|215.24|216.33|214.41|0
1645527460000|2022-02-22 10:57:40|216.1|214.18|215.65|213.73|216.1|214.18|215.65|213.73|0
1645527470000|2022-02-22 10:57:50|215.57|213.65|215.8|213.88|216.17|214.25|215.57|213.65|0
1645527480000|2022-02-22 10:58:00|215.95|214.03|215.95|214.03|216.02|214.1|215.95|214.03|0
1645527490000|2022-02-22 10:58:10|215.8|213.88|215.35|213.43|215.8|213.88|215.35|213.43|0
1645527500000|2022-02-22 10:58:20|215.27|213.35|215.35|213.43|215.42|213.5|215.27|213.35|0
1645527510000|2022-02-22 10:58:30|215.2|213.28|215.05|213.13|215.57|213.65|214.9|212.98|0
1645527520000|2022-02-22 10:58:40|214.75|212.83|214.97|213.05|214.97|213.05|214.75|212.83|0
1645527530000|2022-02-22 10:58:50|215.95|214.03|216.55|214.63|216.55|214.63|215.72|213.8|0
1645527540000|2022-02-22 10:59:00|216.85|214.93|216.55|214.63|216.85|214.93|216.4|214.48|0
1645527550000|2022-02-22 10:59:10|216.4|214.48|215.35|213.43|216.4|214.48|215.35|213.43|0
1645527560000|2022-02-22 10:59:20|215.05|213.13|214.6|212.68|215.05|213.13|214.6|212.68|0
1645527570000|2022-02-22 10:59:30|214.75|212.83|214.3|212.38|214.75|212.83|214.3|212.38|0
1645527580000|2022-02-22 10:59:40|214.37|212.45|214.07|212.15|214.37|212.45|214|212.08|0
1645527590000|2022-02-22 10:59:50|213.7|211.78|213.77|211.85|213.85|211.93|213.7|211.78|0
1645527600000|2022-02-22 11:00:00|214|212.08|214.3|212.38|214.37|212.45|214|212.08|0
1645527610000|2022-02-22 11:00:10|213.85|211.93|213.85|211.93|213.85|211.93|213.85|211.93|0
1645527620000|2022-02-22 11:00:20|213.62|211.7|213.77|211.85|213.77|211.85|213.62|211.7|0
1645527630000|2022-02-22 11:00:30|213.7|211.78|214.07|212.15|214.07|212.15|213.7|211.78|0
1645527640000|2022-02-22 11:00:40|214.37|212.45|213.17|211.25|214.37|212.45|213.17|211.25|0
1645527650000|2022-02-22 11:00:50|213.1|211.18|213.02|211.1|213.55|211.63|213.02|211.1|0
1645527660000|2022-02-22 11:01:00|214|212.08|214.15|212.23|214.45|212.53|214|212.08|0
1645527670000|2022-02-22 11:01:10|214.3|212.38|214.37|212.45|214.37|212.45|214.22|212.3|0
1645527680000|2022-02-22 11:01:20|214|212.08|215.05|213.13|215.05|213.13|214|212.08|0
1645527690000|2022-02-22 11:01:30|214.75|212.83|215.05|213.13|215.05|213.13|214.6|212.68|0
1645527700000|2022-02-22 11:01:40|214.9|212.98|214.9|212.98|215.12|213.2|214.9|212.98|0
1645527710000|2022-02-22 11:01:50|214.82|212.9|215.27|213.35|215.35|213.43|214.74|212.82|0
1645527720000|2022-02-22 11:02:00|215.5|213.58|215.57|213.65|215.57|213.65|215.27|213.35|0
1645527730000|2022-02-22 11:02:10|215.42|213.5|215.5|213.58|215.5|213.58|215.35|213.43|0
1645527740000|2022-02-22 11:02:20|215.35|213.43|215.04|213.12|215.5|213.58|215.04|213.12|0
1645527750000|2022-02-22 11:02:30|215.12|213.2|214.14|212.22|215.12|213.2|214.14|212.22|0
1645527760000|2022-02-22 11:02:40|214.07|212.15|214.89|212.97|214.89|212.97|213.99|212.07|0
1645527770000|2022-02-22 11:02:50|215.49|213.57|215.95|214.03|215.95|214.03|215.49|213.57|0
1645527780000|2022-02-22 11:03:00|215.8|213.88|215.19|213.27|215.8|213.88|215.19|213.27|0
1645527790000|2022-02-22 11:03:10|215.34|213.42|215.64|213.72|215.64|213.72|215.12|213.2|0
1645527800000|2022-02-22 11:03:20|215.49|213.57|214.67|212.75|215.49|213.57|214.67|212.75|0
1645527810000|2022-02-22 11:03:30|214.89|212.97|215.27|213.35|215.27|213.35|214.89|212.97|0
1645527820000|2022-02-22 11:03:40|215.49|213.57|215.57|213.65|215.87|213.95|215.49|213.57|0
1645527830000|2022-02-22 11:03:50|215.27|213.35|215.11|213.19|215.27|213.35|215.04|213.12|0
1645527840000|2022-02-22 11:04:00|215.27|213.35|214.74|212.82|215.27|213.35|214.74|212.82|0
1645527850000|2022-02-22 11:04:10|214.96|213.04|214.96|213.04|214.96|213.04|214.96|213.04|0
1645527860000|2022-02-22 11:04:20|215.34|213.42|216.1|214.18|216.1|214.18|215.34|213.42|0
1645527870000|2022-02-22 11:04:30|216.55|214.63|216.32|214.4|216.55|214.63|216.32|214.4|0
1645527880000|2022-02-22 11:04:40|216.25|214.33|216.32|214.4|216.32|214.4|216.02|214.1|0
1645527890000|2022-02-22 11:04:50|216.77|214.85|216.55|214.63|216.77|214.85|216.55|214.63|0
1645527900000|2022-02-22 11:05:00|216.09|214.17|216.02|214.1|216.32|214.4|216.02|214.1|0
1645527910000|2022-02-22 11:05:10|215.87|213.95|215.49|213.57|215.87|213.95|215.34|213.42|0
1645527920000|2022-02-22 11:05:20|215.26|213.34|214.44|212.52|215.26|213.34|214.44|212.52|0
1645527930000|2022-02-22 11:05:30|214.14|212.22|214.14|212.22|214.29|212.37|214.14|212.22|0
1645527940000|2022-02-22 11:05:40|213.91|211.99|213.61|211.69|213.91|211.99|213.61|211.69|0
1645527950000|2022-02-22 11:05:50|213.76|211.84|213.54|211.62|213.76|211.84|213.39|211.47|0
1645527960000|2022-02-22 11:06:00|213.09|211.17|212.79|210.87|213.09|211.17|212.72|210.8|0
1645527970000|2022-02-22 11:06:10|212.64|210.72|212.72|210.8|212.72|210.8|212.64|210.72|0
1645527980000|2022-02-22 11:06:20|212.64|210.72|212.87|210.95|212.87|210.95|212.64|210.72|0
1645527990000|2022-02-22 11:06:30|213.09|211.17|212.35|210.43|213.09|211.17|212.35|210.43|0
1645528000000|2022-02-22 11:06:40|212.49|210.57|212.2|210.28|212.49|210.57|212.12|210.2|0
1645528010000|2022-02-22 11:06:50|212.49|210.57|212.57|210.65|212.57|210.65|212.35|210.43|0
1645528020000|2022-02-22 11:07:00|213.09|211.17|212.72|210.8|213.09|211.17|212.72|210.8|0
1645528030000|2022-02-22 11:07:10|212.34|210.42|212.42|210.5|212.49|210.57|212.2|210.28|0
1645528040000|2022-02-22 11:07:20|212.64|210.72|212.86|210.94|212.86|210.94|212.49|210.57|0
1645528050000|2022-02-22 11:07:30|213.09|211.17|213.24|211.32|213.39|211.47|213.09|211.17|0
1645528060000|2022-02-22 11:07:40|212.86|210.94|212.94|211.02|212.94|211.02|212.86|210.94|0
1645528070000|2022-02-22 11:07:50|213.09|211.17|212.79|210.87|213.54|211.62|212.79|210.87|0
1645528080000|2022-02-22 11:08:00|212.64|210.72|213.09|211.17|213.09|211.17|212.19|210.27|0
1645528090000|2022-02-22 11:08:10|213.39|211.47|213.09|211.17|213.54|211.62|213.09|211.17|0
1645528100000|2022-02-22 11:08:20|212.94|211.02|213.16|211.24|213.24|211.32|212.79|210.87|0
1645528110000|2022-02-22 11:08:30|213.09|211.17|212.79|210.87|213.24|211.32|212.79|210.87|0
1645528120000|2022-02-22 11:08:40|212.64|210.72|213.76|211.84|213.76|211.84|212.64|210.72|0
1645528130000|2022-02-22 11:08:50|213.91|211.99|213.84|211.92|213.91|211.99|213.84|211.92|0
1645528140000|2022-02-22 11:09:00|213.31|211.39|212.79|210.87|213.31|211.39|212.71|210.79|0
1645528150000|2022-02-22 11:09:10|212.86|210.94|213.09|211.17|213.09|211.17|212.86|210.94|0
1645528160000|2022-02-22 11:09:20|213.01|211.09|213.39|211.47|213.39|211.47|213.01|211.09|0
1645528170000|2022-02-22 11:09:30|213.54|211.62|213.39|211.47|213.54|211.62|213.39|211.47|0
1645528180000|2022-02-22 11:09:40|213.24|211.32|213.39|211.47|213.39|211.47|213.16|211.24|0
1645528190000|2022-02-22 11:09:50|213.24|211.32|212.79|210.87|213.24|211.32|212.64|210.72|0
1645528200000|2022-02-22 11:10:00|213.54|211.62|213.69|211.77|213.69|211.77|213.16|211.24|0
1645528210000|2022-02-22 11:10:10|213.39|211.47|213.39|211.47|213.39|211.47|213.24|211.32|0
1645528220000|2022-02-22 11:10:20|213.31|211.39|212.86|210.94|213.31|211.39|212.79|210.87|0
1645528230000|2022-02-22 11:10:30|213.01|211.09|213.09|211.17|213.09|211.17|212.86|210.94|0
1645528240000|2022-02-22 11:10:40|212.79|210.87|213.31|211.39|213.31|211.39|212.71|210.79|0
1645528250000|2022-02-22 11:10:50|213.09|211.17|212.34|210.42|213.09|211.17|212.04|210.12|0
1645528260000|2022-02-22 11:11:00|212.26|210.34|212.19|210.27|212.56|210.64|212.19|210.27|0
1645528270000|2022-02-22 11:11:10|211.89|209.97|211.67|209.75|212.04|210.12|211.67|209.75|0
1645528280000|2022-02-22 11:11:20|212.11|210.19|212.34|210.42|212.34|210.42|212.04|210.12|0
1645528290000|2022-02-22 11:11:30|212.26|210.34|212.26|210.34|212.34|210.42|212.26|210.34|0
1645528300000|2022-02-22 11:11:40|212.49|210.57|212.26|210.34|212.49|210.57|212.19|210.27|0
1645528310000|2022-02-22 11:11:50|212.34|210.42|212.41|210.49|212.49|210.57|212.34|210.42|0
1645528320000|2022-02-22 11:12:00|212.49|210.57|212.64|210.72|212.64|210.72|212.41|210.49|0
1645528330000|2022-02-22 11:12:10|212.79|210.87|212.26|210.34|212.79|210.87|212.26|210.34|0
1645528340000|2022-02-22 11:12:20|212.11|210.19|211.89|209.97|212.19|210.27|211.89|209.97|0
1645528350000|2022-02-22 11:12:30|212.11|210.19|212.19|210.27|212.34|210.42|212.11|210.19|0
1645528360000|2022-02-22 11:12:40|212.49|210.57|211.59|209.67|212.49|210.57|211.59|209.67|0
1645528370000|2022-02-22 11:12:50|212.04|210.12|212.34|210.42|212.49|210.57|212.04|210.12|0
1645528380000|2022-02-22 11:13:00|212.79|210.87|213.23|211.31|213.38|211.46|212.64|210.72|0
1645528390000|2022-02-22 11:13:10|213.08|211.16|213.08|211.16|213.23|211.31|213.01|211.09|0
1645528400000|2022-02-22 11:13:20|213.23|211.31|213.83|211.91|213.83|211.91|213.23|211.31|0
1645528410000|2022-02-22 11:13:30|214.13|212.21|213.98|212.06|214.28|212.36|213.98|212.06|0
1645528420000|2022-02-22 11:13:40|214.05|212.13|214.13|212.21|214.58|212.66|214.05|212.13|0
1645528430000|2022-02-22 11:13:50|214.35|212.43|214.58|212.66|214.58|212.66|214.35|212.43|0
1645528440000|2022-02-22 11:14:00|214.65|212.73|214.58|212.66|214.65|212.73|214.5|212.58|0
1645528450000|2022-02-22 11:14:10|214.35|212.43|213.98|212.06|214.35|212.43|213.98|212.06|0
1645528460000|2022-02-22 11:14:20|213.75|211.83|213.53|211.61|213.83|211.91|213.53|211.61|0
1645528470000|2022-02-22 11:14:30|213.75|211.83|213.38|211.46|213.75|211.83|213.23|211.31|0
1645528480000|2022-02-22 11:14:40|213.01|211.09|212.71|210.79|213.01|211.09|212.49|210.57|0
1645528490000|2022-02-22 11:14:50|212.63|210.71|212.49|210.57|212.78|210.86|212.49|210.57|0
1645528500000|2022-02-22 11:15:00|212.19|210.27|213.68|211.76|213.68|211.76|212.04|210.12|0
1645528510000|2022-02-22 11:15:10|213.38|211.46|213.3|211.38|213.53|211.61|213.15|211.23|0
1645528520000|2022-02-22 11:15:20|212.93|211.01|212.19|210.27|212.93|211.01|212.19|210.27|0
1645528530000|2022-02-22 11:15:30|212.04|210.12|211.36|209.44|212.04|210.12|211.36|209.44|0
1645528540000|2022-02-22 11:15:40|211.74|209.82|211.44|209.52|211.74|209.82|211.44|209.52|0
1645528550000|2022-02-22 11:15:50|211.59|209.67|213.08|211.16|213.08|211.16|211.59|209.67|0
1645528560000|2022-02-22 11:16:00|212.63|210.71|212.71|210.79|213|211.08|212.63|210.71|0
1645528570000|2022-02-22 11:16:10|212.93|211.01|212.93|211.01|213.08|211.16|212.93|211.01|0
1645528580000|2022-02-22 11:16:20|212.78|210.86|212.78|210.86|212.78|210.86|212.78|210.86|0
1645528590000|2022-02-22 11:16:30|212.63|210.71|212.78|210.86|212.78|210.86|212.41|210.49|0
1645528600000|2022-02-22 11:16:40|212.93|211.01|212.48|210.56|213.38|211.46|212.48|210.56|0
1645528610000|2022-02-22 11:16:50|212.33|210.41|212.18|210.26|212.93|211.01|212.18|210.26|0
1645528620000|2022-02-22 11:17:00|212.26|210.34|212.7|210.78|212.7|210.78|212.18|210.26|0
1645528630000|2022-02-22 11:17:10|212.93|211.01|213|211.08|213|211.08|212.7|210.78|0
1645528640000|2022-02-22 11:17:20|213.23|211.31|213.38|211.46|213.45|211.53|213.23|211.31|0
1645528650000|2022-02-22 11:17:30|213.23|211.31|213.98|212.06|214.05|212.13|213.23|211.31|0
1645528660000|2022-02-22 11:17:40|214.2|212.28|213.98|212.06|214.2|212.28|213.83|211.91|0
1645528670000|2022-02-22 11:17:50|213.83|211.91|213.83|211.91|214.28|212.36|213.83|211.91|0
1645528680000|2022-02-22 11:18:00|213.38|211.46|212.85|210.93|213.38|211.46|212.78|210.86|0
1645528690000|2022-02-22 11:18:10|212.78|210.86|212.55|210.63|212.78|210.86|212.55|210.63|0
1645528700000|2022-02-22 11:18:20|212.63|210.71|213.45|211.53|213.53|211.61|212.63|210.71|0
1645528710000|2022-02-22 11:18:30|213.53|211.61|213.83|211.91|213.83|211.91|213.53|211.61|0
1645528720000|2022-02-22 11:18:40|213.6|211.68|213.68|211.76|213.83|211.91|213.6|211.68|0
1645528730000|2022-02-22 11:18:50|213.6|211.68|213.23|211.31|213.6|211.68|213.23|211.31|0
1645528740000|2022-02-22 11:19:00|213.08|211.16|213.6|211.68|213.6|211.68|213.08|211.16|0
1645528750000|2022-02-22 11:19:10|213.68|211.76|213.98|212.06|213.98|212.06|213.6|211.68|0
1645528760000|2022-02-22 11:19:20|213.9|211.98|213.08|211.16|213.9|211.98|213.08|211.16|0
1645528770000|2022-02-22 11:19:30|212.93|211.01|212.33|210.41|212.93|211.01|212.33|210.41|0
1645528780000|2022-02-22 11:19:40|212.78|210.86|213.68|211.76|213.68|211.76|212.78|210.86|0
1645528790000|2022-02-22 11:19:50|213.6|211.68|213.38|211.46|213.6|211.68|213.38|211.46|0
1645528800000|2022-02-22 11:20:00|213.83|211.91|214.2|212.28|214.27|212.35|213.83|211.91|0
1645528810000|2022-02-22 11:20:10|214.27|212.35|214.35|212.43|214.35|212.43|214.2|212.28|0
1645528820000|2022-02-22 11:20:20|214.42|212.5|214.5|212.58|214.5|212.58|214.42|212.5|0
1645528830000|2022-02-22 11:20:30|214.12|212.2|215.48|213.56|215.48|213.56|214.05|212.13|0
1645528840000|2022-02-22 11:20:40|215.63|213.71|216|214.08|216.08|214.16|215.63|213.71|0
1645528850000|2022-02-22 11:20:50|215.93|214.01|215.47|213.55|215.93|214.01|215.47|213.55|0
1645528860000|2022-02-22 11:21:00|215.4|213.48|215.17|213.25|215.4|213.48|214.95|213.03|0
1645528870000|2022-02-22 11:21:10|215.32|213.4|214.72|212.8|215.32|213.4|214.57|212.65|0
1645528880000|2022-02-22 11:21:20|214.5|212.58|214.35|212.43|214.5|212.58|214.35|212.43|0
1645528890000|2022-02-22 11:21:30|214.27|212.35|214.57|212.65|214.57|212.65|213.9|211.98|0
1645528900000|2022-02-22 11:21:40|214.19|212.27|214.87|212.95|214.87|212.95|214.19|212.27|0
1645528910000|2022-02-22 11:21:50|214.64|212.72|214.42|212.5|214.64|212.72|214.42|212.5|0
1645528920000|2022-02-22 11:22:00|214.57|212.65|214.04|212.12|214.57|212.65|214.04|212.12|0
1645528930000|2022-02-22 11:22:10|214.27|212.35|214.64|212.72|214.64|212.72|214.12|212.2|0
1645528940000|2022-02-22 11:22:20|214.57|212.65|215.24|213.32|215.24|213.32|214.57|212.65|0
1645528950000|2022-02-22 11:22:30|215.17|213.25|214.87|212.95|215.17|213.25|214.87|212.95|0
1645528960000|2022-02-22 11:22:40|214.72|212.8|214.57|212.65|214.72|212.8|214.57|212.65|0
1645528970000|2022-02-22 11:22:50|214.12|212.2|214.72|212.8|214.72|212.8|214.12|212.2|0
1645528980000|2022-02-22 11:23:00|214.57|212.65|214.19|212.27|214.57|212.65|214.12|212.2|0
1645528990000|2022-02-22 11:23:10|214.34|212.42|214.27|212.35|214.49|212.57|214.27|212.35|0
1645529000000|2022-02-22 11:23:20|214.12|212.2|213.37|211.45|214.12|212.2|213.37|211.45|0
1645529010000|2022-02-22 11:23:30|213.52|211.6|213.37|211.45|213.82|211.9|213.37|211.45|0
1645529020000|2022-02-22 11:23:40|213.07|211.15|215.04|213.12|215.04|213.12|213.07|211.15|0
1645529030000|2022-02-22 11:23:50|210.68|208.76|212.15|210.23|212.15|210.23|210.45|208.53|0
1645529040000|2022-02-22 11:24:00|212.08|210.16|211.93|210.01|212.08|210.16|211.93|210.01|0
1645529050000|2022-02-22 11:24:10|212.3|210.38|212.38|210.46|212.6|210.68|212.3|210.38|0
1645529060000|2022-02-22 11:24:20|212.53|210.61|212.53|210.61|212.53|210.61|212.53|210.61|0
1645529070000|2022-02-22 11:24:30|212.3|210.38|212.45|210.53|212.45|210.53|212.08|210.16|0
1645529080000|2022-02-22 11:24:40|212.3|210.38|211.93|210.01|212.3|210.38|211.48|209.56|0
1645529090000|2022-02-22 11:24:50|212.3|210.38|211.78|209.86|212.3|210.38|211.78|209.86|0
1645529100000|2022-02-22 11:25:00|211.4|209.48|211.55|209.63|211.55|209.63|211.4|209.48|0
1645529110000|2022-02-22 11:25:10|211.7|209.78|211.48|209.56|211.78|209.86|211.48|209.56|0
1645529120000|2022-02-22 11:25:20|211.7|209.78|211.4|209.48|211.78|209.86|211.4|209.48|0
1645529130000|2022-02-22 11:25:30|211.48|209.56|211.03|209.11|211.48|209.56|211.03|209.11|0
1645529140000|2022-02-22 11:25:40|211.4|209.48|211.7|209.78|211.78|209.86|211.4|209.48|0
1645529150000|2022-02-22 11:25:50|211.63|209.71|211.78|209.86|211.93|210.01|211.63|209.71|0
1645529160000|2022-02-22 11:26:00|211.18|209.26|211.33|209.41|211.33|209.41|210.88|208.96|0
1645529170000|2022-02-22 11:26:10|211.4|209.48|211.4|209.48|211.48|209.56|211.4|209.48|0
1645529180000|2022-02-22 11:26:20|211.33|209.41|211.55|209.63|211.55|209.63|211.18|209.26|0
1645529190000|2022-02-22 11:26:30|211.7|209.78|211.7|209.78|211.7|209.78|211.63|209.71|0
1645529200000|2022-02-22 11:26:40|211.55|209.63|211.55|209.63|211.55|209.63|211.48|209.56|0
1645529210000|2022-02-22 11:26:50|211.63|209.71|211.63|209.71|211.78|209.86|211.63|209.71|0
1645529220000|2022-02-22 11:27:00|211.78|209.86|212.38|210.46|212.38|210.46|211.7|209.78|0
1645529230000|2022-02-22 11:27:10|212.68|210.76|212.08|210.16|212.68|210.76|212.08|210.16|0
1645529240000|2022-02-22 11:27:20|211.85|209.93|210.95|209.03|211.85|209.93|210.95|209.03|0
1645529250000|2022-02-22 11:27:30|211.93|210.01|211.25|209.33|211.93|210.01|211.25|209.33|0
1645529260000|2022-02-22 11:27:40|211.18|209.26|210.95|209.03|211.18|209.26|210.88|208.96|0
1645529270000|2022-02-22 11:27:50|211.33|209.41|211.25|209.33|211.33|209.41|211.18|209.26|0
1645529280000|2022-02-22 11:28:00|211.93|210.01|211.78|209.86|211.93|210.01|211.78|209.86|0
1645529290000|2022-02-22 11:28:10|211.93|210.01|211.85|209.93|212.15|210.23|211.85|209.93|0
1645529300000|2022-02-22 11:28:20|212|210.08|212|210.08|212|210.08|211.93|210.01|0
1645529310000|2022-02-22 11:28:30|211.85|209.93|211.25|209.33|211.85|209.93|210.88|208.96|0
1645529320000|2022-02-22 11:28:40|211.33|209.41|211.93|210.01|211.93|210.01|211.33|209.41|0
1645529330000|2022-02-22 11:28:50|212.08|210.16|211.85|209.93|212.75|210.83|211.85|209.93|0
1645529340000|2022-02-22 11:29:00|211.55|209.63|211.33|209.41|211.7|209.78|211.25|209.33|0
1645529350000|2022-02-22 11:29:10|211.18|209.26|210.88|208.96|211.25|209.33|210.88|208.96|0
1645529360000|2022-02-22 11:29:20|211.03|209.11|211.33|209.41|211.33|209.41|211.03|209.11|0
1645529370000|2022-02-22 11:29:30|211.18|209.26|211.03|209.11|211.25|209.33|211.03|209.11|0
1645529380000|2022-02-22 11:29:40|211.1|209.18|210.88|208.96|211.1|209.18|210.8|208.88|0
1645529390000|2022-02-22 11:29:50|210.58|208.66|211.1|209.18|211.1|209.18|210.58|208.66|0
1645529400000|2022-02-22 11:30:00|211.33|209.41|211.77|209.85|211.77|209.85|211.33|209.41|0
1645529410000|2022-02-22 11:30:10|212.07|210.15|211.77|209.85|212.07|210.15|211.77|209.85|0
1645529420000|2022-02-22 11:30:20|211.92|210|211.77|209.85|211.92|210|211.63|209.71|0
1645529430000|2022-02-22 11:30:30|212.07|210.15|212.07|210.15|212.07|210.15|211.92|210|0
1645529440000|2022-02-22 11:30:40|211.77|209.85|211.03|209.11|211.77|209.85|211.03|209.11|0
1645529450000|2022-02-22 11:30:50|210.95|209.03|210.88|208.96|210.95|209.03|210.73|208.81|0
1645529460000|2022-02-22 11:31:00|210.8|208.88|211.33|209.41|211.33|209.41|210.8|208.88|0
1645529470000|2022-02-22 11:31:10|210.95|209.03|211.55|209.63|211.62|209.7|210.95|209.03|0
1645529480000|2022-02-22 11:31:20|211.92|210|211.1|209.18|211.92|210|211.1|209.18|0
1645529490000|2022-02-22 11:31:30|211.18|209.26|211.1|209.18|211.25|209.33|211.03|209.11|0
1645529500000|2022-02-22 11:31:40|210.73|208.81|210.88|208.96|211.03|209.11|210.73|208.81|0
1645529510000|2022-02-22 11:31:50|210.73|208.81|210.58|208.66|210.88|208.96|210.58|208.66|0
1645529520000|2022-02-22 11:32:00|210.88|208.96|210.88|208.96|211.32|209.4|210.88|208.96|0
1645529530000|2022-02-22 11:32:10|210.95|209.03|210.95|209.03|211.18|209.26|210.95|209.03|0
1645529540000|2022-02-22 11:32:20|211.1|209.18|210.8|208.88|211.1|209.18|210.73|208.81|0
1645529550000|2022-02-22 11:32:30|210.58|208.66|210.13|208.21|210.8|208.88|210.13|208.21|0
1645529560000|2022-02-22 11:32:40|210.35|208.43|209.98|208.06|210.35|208.43|209.98|208.06|0
1645529570000|2022-02-22 11:32:50|209.83|207.91|209.83|207.91|209.83|207.91|209.83|207.91|0
1645529580000|2022-02-22 11:33:00|209.61|207.69|209.69|207.77|209.69|207.77|209.54|207.62|0
1645529590000|2022-02-22 11:33:10|209.61|207.69|208.87|206.95|209.61|207.69|208.87|206.95|0
1645529600000|2022-02-22 11:33:20|208.72|206.8|208.35|206.43|208.72|206.8|208.2|206.28|0
1645529610000|2022-02-22 11:33:30|208.2|206.28|208.27|206.35|208.27|206.35|208.12|206.2|0
1645529620000|2022-02-22 11:33:40|208.57|206.65|208.27|206.35|208.94|207.02|208.27|206.35|0
1645529630000|2022-02-22 11:33:50|208.05|206.13|207.9|205.98|208.05|206.13|207.83|205.91|0
1645529640000|2022-02-22 11:34:00|208.05|206.13|207.9|205.98|208.12|206.2|207.9|205.98|0
1645529650000|2022-02-22 11:34:10|207.83|205.91|207.9|205.98|207.9|205.98|207.83|205.91|0
1645529660000|2022-02-22 11:34:20|207.76|205.84|208.2|206.28|208.2|206.28|207.76|205.84|0
1645529670000|2022-02-22 11:34:30|207.9|205.98|208.35|206.43|208.5|206.58|207.9|205.98|0
1645529680000|2022-02-22 11:34:40|208.2|206.28|208.64|206.72|208.64|206.72|208.2|206.28|0
1645529690000|2022-02-22 11:34:50|208.79|206.87|208.94|207.02|208.94|207.02|208.79|206.87|0
1645529700000|2022-02-22 11:35:00|209.39|207.47|209.46|207.54|209.53|207.61|209.39|207.47|0
1645529710000|2022-02-22 11:35:10|209.75|207.83|209.68|207.76|209.98|208.06|209.68|207.76|0
1645529720000|2022-02-22 11:35:20|209.75|207.83|208.71|206.79|209.75|207.83|208.64|206.72|0
1645529730000|2022-02-22 11:35:30|208.64|206.72|207.9|205.98|208.64|206.72|207.9|205.98|0
1645529740000|2022-02-22 11:35:40|207.75|205.83|207.75|205.83|207.83|205.91|207.75|205.83|0
1645529750000|2022-02-22 11:35:50|207.02|205.1|207.16|205.24|207.31|205.39|207.02|205.1|0
1645529760000|2022-02-22 11:36:00|207.02|205.1|207.46|205.54|207.46|205.54|206.94|205.02|0
1645529770000|2022-02-22 11:36:10|207.16|205.24|206.87|204.95|207.38|205.46|206.87|204.95|0
1645529780000|2022-02-22 11:36:20|207.02|205.1|207.16|205.24|207.31|205.39|207.02|205.1|0
1645529790000|2022-02-22 11:36:30|207.38|205.46|207.97|206.05|208.05|206.13|207.38|205.46|0
1645529800000|2022-02-22 11:36:40|207.9|205.98|207.75|205.83|208.05|206.13|207.75|205.83|0
1645529810000|2022-02-22 11:36:50|207.61|205.69|207.31|205.39|208.05|206.13|207.31|205.39|0
1645529820000|2022-02-22 11:37:00|206.94|205.02|207.75|205.83|207.75|205.83|206.94|205.02|0
1645529830000|2022-02-22 11:37:10|207.68|205.76|207.16|205.24|207.68|205.76|207.01|205.09|0
1645529840000|2022-02-22 11:37:20|206.94|205.02|206.87|204.95|206.94|205.02|206.87|204.95|0
1645529850000|2022-02-22 11:37:30|207.01|205.09|208.27|206.35|208.27|206.35|207.01|205.09|0
1645529860000|2022-02-22 11:37:40|208.49|206.57|208.34|206.42|208.49|206.57|208.34|206.42|0
1645529870000|2022-02-22 11:37:50|208.2|206.28|207.53|205.61|208.34|206.42|207.53|205.61|0
1645529880000|2022-02-22 11:38:00|207.31|205.39|207.46|205.54|207.46|205.54|207.31|205.39|0
1645529890000|2022-02-22 11:38:10|207.82|205.9|207.9|205.98|208.05|206.13|207.82|205.9|0
1645529900000|2022-02-22 11:38:20|207.82|205.9|208.05|206.13|208.05|206.13|207.75|205.83|0
1645529910000|2022-02-22 11:38:30|207.9|205.98|206.87|204.95|207.9|205.98|206.87|204.95|0
1645529930000|2022-02-22 11:38:50|206.94|205.02|206.87|204.95|207.01|205.09|206.87|204.95|0
1645529940000|2022-02-22 11:39:00|206.57|204.65|206.86|204.94|206.86|204.94|206.57|204.65|0
1645529950000|2022-02-22 11:39:10|206.72|204.8|206.57|204.65|206.86|204.94|206.57|204.65|0
1645529960000|2022-02-22 11:39:20|206.64|204.72|206.13|204.21|206.79|204.87|206.13|204.21|0
1645529970000|2022-02-22 11:39:30|205.83|203.91|205.98|204.06|206.2|204.28|205.83|203.91|0
1645529980000|2022-02-22 11:39:40|205.9|203.98|205.98|204.06|205.98|204.06|205.83|203.91|0
1645529990000|2022-02-22 11:39:50|206.05|204.13|205.83|203.91|206.05|204.13|205.83|203.91|0
1645530000000|2022-02-22 11:40:00|206.42|204.5|206.64|204.72|206.64|204.72|206.42|204.5|0
1645530010000|2022-02-22 11:40:10|206.86|204.94|206.42|204.5|207.01|205.09|206.42|204.5|0
1645530020000|2022-02-22 11:40:20|206.27|204.35|206.27|204.35|206.34|204.42|206.27|204.35|0
1645530030000|2022-02-22 11:40:30|205.9|203.98|205.83|203.91|205.9|203.98|205.83|203.91|0
1645530040000|2022-02-22 11:40:40|205.76|203.84|205.76|203.84|205.76|203.84|205.46|203.54|0
1645530050000|2022-02-22 11:40:50|205.68|203.76|205.54|203.62|205.68|203.76|205.39|203.47|0
1645530060000|2022-02-22 11:41:00|205.39|203.47|205.54|203.62|205.83|203.91|205.39|203.47|0
1645530070000|2022-02-22 11:41:10|205.39|203.47|205.39|203.47|205.39|203.47|205.1|203.18|0
1645530080000|2022-02-22 11:41:20|205.54|203.62|205.68|203.76|205.68|203.76|205.54|203.62|0
1645530090000|2022-02-22 11:41:30|205.83|203.91|205.83|203.91|205.98|204.06|205.83|203.91|0
1645530100000|2022-02-22 11:41:40|205.61|203.69|206.79|204.87|206.79|204.87|205.61|203.69|0
1645530110000|2022-02-22 11:41:50|207.82|205.9|206.78|204.86|207.82|205.9|206.78|204.86|0
1645530120000|2022-02-22 11:42:00|206.86|204.94|207.08|205.16|207.08|205.16|206.86|204.94|0
1645530130000|2022-02-22 11:42:10|207.16|205.24|206.42|204.5|207.16|205.24|206.42|204.5|0
1645530140000|2022-02-22 11:42:20|206.27|204.35|207.37|205.45|207.37|205.45|206.27|204.35|0
1645530150000|2022-02-22 11:42:30|207.23|205.31|206.42|204.5|207.23|205.31|206.42|204.5|0
1645530160000|2022-02-22 11:42:40|207.08|205.16|207.67|205.75|207.67|205.75|207.08|205.16|0
1645530170000|2022-02-22 11:42:50|207.75|205.83|207.89|205.97|207.89|205.97|207.75|205.83|0
1645530180000|2022-02-22 11:43:00|207.97|206.05|208.19|206.27|208.19|206.27|207.97|206.05|0
1645530190000|2022-02-22 11:43:10|207.89|205.97|207.82|205.9|207.89|205.97|207.75|205.83|0
1645530200000|2022-02-22 11:43:20|207.6|205.68|207.75|205.83|207.89|205.97|207.6|205.68|0
1645530210000|2022-02-22 11:43:30|207.89|205.97|208.11|206.19|208.11|206.19|207.89|205.97|0
1645530220000|2022-02-22 11:43:40|208.04|206.12|207.45|205.53|208.04|206.12|207.45|205.53|0
1645530230000|2022-02-22 11:43:50|207.75|205.83|207.89|205.97|208.04|206.12|207.75|205.83|0
1645530240000|2022-02-22 11:44:00|207.96|206.04|207.37|205.45|207.96|206.04|207.37|205.45|0
1645530250000|2022-02-22 11:44:10|207.6|205.68|207.6|205.68|207.75|205.83|207.6|205.68|0
1645530260000|2022-02-22 11:44:20|207.75|205.83|207.96|206.04|207.96|206.04|207.75|205.83|0
1645530270000|2022-02-22 11:44:30|207.6|205.68|207.89|205.97|207.89|205.97|207.6|205.68|0
1645530280000|2022-02-22 11:44:40|208.19|206.27|208.48|206.56|208.7|206.78|208.19|206.27|0
1645530290000|2022-02-22 11:44:50|208.63|206.71|208.34|206.42|208.63|206.71|208.34|206.42|0
1645530300000|2022-02-22 11:45:00|208.56|206.64|209|207.08|209|207.08|208.56|206.64|0
1645530310000|2022-02-22 11:45:10|209.3|207.38|208.78|206.86|209.3|207.38|208.78|206.86|0
1645530320000|2022-02-22 11:45:20|208.63|206.71|209|207.08|209|207.08|208.63|206.71|0
1645530330000|2022-02-22 11:45:30|208.78|206.86|208.78|206.86|209|207.08|208.78|206.86|0
1645530340000|2022-02-22 11:45:40|209.08|207.16|208.34|206.42|209.08|207.16|208.34|206.42|0
1645530350000|2022-02-22 11:45:50|208.63|206.71|208.63|206.71|208.63|206.71|208.55|206.63|0
1645530360000|2022-02-22 11:46:00|208.93|207.01|209.37|207.45|209.37|207.45|208.93|207.01|0
1645530370000|2022-02-22 11:46:10|209.22|207.3|209.15|207.23|209.22|207.3|209.08|207.16|0
1645530380000|2022-02-22 11:46:20|209.22|207.3|209.59|207.67|209.59|207.67|209.22|207.3|0
1645530390000|2022-02-22 11:46:30|209.52|207.6|209.44|207.52|209.67|207.75|209.37|207.45|0
1645530400000|2022-02-22 11:46:40|209.67|207.75|209.37|207.45|209.67|207.75|209.37|207.45|0
1645530410000|2022-02-22 11:46:50|209.59|207.67|209.74|207.82|209.74|207.82|209.59|207.67|0
1645530420000|2022-02-22 11:47:00|209.89|207.97|209.37|207.45|209.89|207.97|209.37|207.45|0
1645530430000|2022-02-22 11:47:10|209.22|207.3|209.08|207.16|209.22|207.3|209|207.08|0
1645530440000|2022-02-22 11:47:20|209.29|207.37|209.08|207.16|209.29|207.37|209.08|207.16|0
1645530450000|2022-02-22 11:47:30|209.15|207.23|209.37|207.45|209.37|207.45|209.15|207.23|0
1645530460000|2022-02-22 11:47:40|209.22|207.3|209.15|207.23|209.29|207.37|209.15|207.23|0
1645530470000|2022-02-22 11:47:50|209.22|207.3|209.37|207.45|209.44|207.52|209.22|207.3|0
1645530480000|2022-02-22 11:48:00|209.44|207.52|209.67|207.75|209.67|207.75|209.44|207.52|0
1645530490000|2022-02-22 11:48:10|209.22|207.3|209.44|207.52|209.44|207.52|209.22|207.3|0
1645530500000|2022-02-22 11:48:20|209.59|207.67|209.22|207.3|209.59|207.67|209.22|207.3|0
1645530510000|2022-02-22 11:48:30|209.15|207.23|209.22|207.3|209.22|207.3|209.15|207.23|0
1645530520000|2022-02-22 11:48:40|209.37|207.45|209.29|207.37|209.37|207.45|209.07|207.15|0
1645530530000|2022-02-22 11:48:50|209.22|207.3|209.22|207.3|209.29|207.37|209.22|207.3|0
1645530540000|2022-02-22 11:49:00|209.37|207.45|208.78|206.86|209.44|207.52|208.78|206.86|0
1645530550000|2022-02-22 11:49:10|209.22|207.3|209.37|207.45|209.52|207.6|209.07|207.15|0
1645530560000|2022-02-22 11:49:20|209.44|207.52|209.44|207.52|209.44|207.52|209.22|207.3|0
1645530570000|2022-02-22 11:49:30|209.37|207.45|209.44|207.52|209.44|207.52|209.22|207.3|0
1645530580000|2022-02-22 11:49:40|209.29|207.37|209.89|207.97|209.96|208.04|209.29|207.37|0
1645530590000|2022-02-22 11:49:50|209.82|207.9|209.89|207.97|209.89|207.97|209.82|207.9|0
1645530600000|2022-02-22 11:50:00|209.96|208.04|209.44|207.52|209.96|208.04|209.44|207.52|0
1645530610000|2022-02-22 11:50:10|209.52|207.6|209.44|207.52|209.52|207.6|209.44|207.52|0
1645530620000|2022-02-22 11:50:20|209.67|207.75|209.81|207.89|209.81|207.89|209.37|207.45|0
1645530630000|2022-02-22 11:50:30|210.56|208.64|210.26|208.34|210.56|208.64|210.26|208.34|0
1645530640000|2022-02-22 11:50:40|210.86|208.94|211.15|209.23|211.15|209.23|210.86|208.94|0
1645530650000|2022-02-22 11:50:50|211.01|209.09|210.56|208.64|211.01|209.09|210.41|208.49|0
1645530660000|2022-02-22 11:51:00|210.86|208.94|211.15|209.23|211.15|209.23|210.86|208.94|0
1645530670000|2022-02-22 11:51:10|211.6|209.68|211.6|209.68|211.6|209.68|211.6|209.68|0
1645530680000|2022-02-22 11:51:20|211.3|209.38|211.45|209.53|211.6|209.68|211.3|209.38|0
1645530690000|2022-02-22 11:51:30|211|209.08|211.15|209.23|211.3|209.38|211|209.08|0
1645530700000|2022-02-22 11:51:40|211.23|209.31|211.37|209.45|211.37|209.45|211.23|209.31|0
1645530710000|2022-02-22 11:51:50|212.35|210.43|213.25|211.33|213.25|211.33|212.35|210.43|0
1645530720000|2022-02-22 11:52:00|213.32|211.4|212.95|211.03|213.32|211.4|212.95|211.03|0
1645530730000|2022-02-22 11:52:10|213.7|211.78|213.7|211.78|213.85|211.93|213.7|211.78|0
1645530740000|2022-02-22 11:52:20|214.3|212.38|214.15|212.23|214.3|212.38|213.92|212|0
1645530750000|2022-02-22 11:52:30|213.85|211.93|213.55|211.63|213.85|211.93|213.55|211.63|0
1645530760000|2022-02-22 11:52:40|213.85|211.93|213.85|211.93|213.85|211.93|213.4|211.48|0
1645530770000|2022-02-22 11:52:50|213.4|211.48|214.45|212.53|214.45|212.53|213.4|211.48|0
1645530780000|2022-02-22 11:53:00|214.75|212.83|213.7|211.78|214.75|212.83|213.7|211.78|0
1645530790000|2022-02-22 11:53:10|213.85|211.93|213.85|211.93|213.92|212|213.85|211.93|0
1645530800000|2022-02-22 11:53:20|213.92|212|214.45|212.53|214.6|212.68|213.92|212|0
1645530810000|2022-02-22 11:53:30|214.15|212.23|214|212.08|214.15|212.23|214|212.08|0
1645530820000|2022-02-22 11:53:40|213.62|211.7|213.7|211.78|213.85|211.93|213.62|211.7|0
1645530830000|2022-02-22 11:53:50|213.17|211.25|213.1|211.18|213.17|211.25|213.02|211.1|0
1645530840000|2022-02-22 11:54:00|213.32|211.4|212.95|211.03|213.32|211.4|212.95|211.03|0
1645530850000|2022-02-22 11:54:10|212.8|210.88|212.95|211.03|213.17|211.25|212.8|210.88|0
1645530860000|2022-02-22 11:54:20|213.02|211.1|212.35|210.43|213.1|211.18|212.35|210.43|0
1645530870000|2022-02-22 11:54:30|212.5|210.58|212.2|210.28|212.5|210.58|212.2|210.28|0
1645530880000|2022-02-22 11:54:40|212.05|210.13|212.2|210.28|212.2|210.28|212.05|210.13|0
1645530890000|2022-02-22 11:54:50|212.35|210.43|212.5|210.58|212.65|210.73|212.35|210.43|0
1645530900000|2022-02-22 11:55:00|212.79|210.87|213.32|211.4|213.32|211.4|212.79|210.87|0
1645530910000|2022-02-22 11:55:10|213.47|211.55|213.39|211.47|213.47|211.55|213.32|211.4|0
1645530920000|2022-02-22 11:55:20|212.49|210.57|211.97|210.05|212.87|210.95|211.97|210.05|0
1645530930000|2022-02-22 11:55:30|212.27|210.35|212.49|210.57|212.49|210.57|212.27|210.35|0
1645530940000|2022-02-22 11:55:40|212.72|210.8|212.49|210.57|212.94|211.02|212.49|210.57|0
1645530950000|2022-02-22 11:55:50|212.34|210.42|212.49|210.57|212.49|210.57|212.27|210.35|0
1645530960000|2022-02-22 11:56:00|212.34|210.42|212.05|210.13|212.34|210.42|212.05|210.13|0
1645530970000|2022-02-22 11:56:10|212.19|210.27|212.34|210.42|212.34|210.42|212.12|210.2|0
1645530980000|2022-02-22 11:56:20|212.19|210.27|212.19|210.27|212.34|210.42|212.04|210.12|0
1645530990000|2022-02-22 11:56:30|212.04|210.12|212.04|210.12|212.19|210.27|212.04|210.12|0
1645531000000|2022-02-22 11:56:40|211.89|209.97|211.97|210.05|212.12|210.2|211.89|209.97|0
1645531010000|2022-02-22 11:56:50|212.04|210.12|211.97|210.05|212.04|210.12|211.82|209.9|0
1645531020000|2022-02-22 11:57:00|211.89|209.97|212.19|210.27|212.19|210.27|211.89|209.97|0
1645531030000|2022-02-22 11:57:10|211.97|210.05|212.86|210.94|212.86|210.94|211.97|210.05|0
1645531040000|2022-02-22 11:57:20|213.01|211.09|212.34|210.42|213.09|211.17|212.34|210.42|0
1645531050000|2022-02-22 11:57:30|212.56|210.64|212.79|210.87|212.79|210.87|212.56|210.64|0
1645531060000|2022-02-22 11:57:40|213.09|211.17|213.24|211.32|213.24|211.32|213.09|211.17|0
1645531070000|2022-02-22 11:57:50|213.31|211.39|212.64|210.72|213.31|211.39|212.49|210.57|0
1645531080000|2022-02-22 11:58:00|212.49|210.57|212.64|210.72|212.71|210.79|212.49|210.57|0
1645531090000|2022-02-22 11:58:10|212.79|210.87|212.64|210.72|212.79|210.87|212.49|210.57|0
1645531100000|2022-02-22 11:58:20|212.34|210.42|212.41|210.49|212.41|210.49|212.34|210.42|0
1645531110000|2022-02-22 11:58:30|212.34|210.42|212.19|210.27|212.34|210.42|212.19|210.27|0
1645531120000|2022-02-22 11:58:40|212.04|210.12|212.04|210.12|212.19|210.27|212.04|210.12|0
1645531130000|2022-02-22 11:58:50|212.19|210.27|212.19|210.27|212.49|210.57|212.19|210.27|0
1645531140000|2022-02-22 11:59:00|212.26|210.34|212.79|210.87|212.94|211.02|212.26|210.34|0
1645531150000|2022-02-22 11:59:10|212.34|210.42|212.94|211.02|213.09|211.17|212.34|210.42|0
1645531160000|2022-02-22 11:59:20|212.86|210.94|212.79|210.87|212.94|211.02|212.79|210.87|0
1645531170000|2022-02-22 11:59:30|212.64|210.72|212.04|210.12|212.64|210.72|212.04|210.12|0
1645531180000|2022-02-22 11:59:40|212.26|210.34|212.04|210.12|212.26|210.34|211.89|209.97|0
1645531190000|2022-02-22 11:59:50|212.19|210.27|211.89|209.97|212.26|210.34|211.89|209.97|0
1645531200000|2022-02-22 12:00:00|212.04|210.12|210.1|208.18|212.04|210.12|210.1|208.18|0
1645531210000|2022-02-22 12:00:10|210.55|208.63|211|209.08|211.37|209.45|210.55|208.63|0
1645531220000|2022-02-22 12:00:20|210.77|208.85|210.1|208.18|210.77|208.85|210.1|208.18|0
1645531230000|2022-02-22 12:00:30|210.32|208.4|209.51|207.59|210.32|208.4|209.21|207.29|0
1645531240000|2022-02-22 12:00:40|209.21|207.29|209.21|207.29|209.36|207.44|209.21|207.29|0
1645531250000|2022-02-22 12:00:50|209.36|207.44|209.21|207.29|209.36|207.44|209.21|207.29|0
1645531260000|2022-02-22 12:01:00|209.65|207.73|209.65|207.73|209.65|207.73|209.65|207.73|0
1645531270000|2022-02-22 12:01:10|209.8|207.88|209.36|207.44|209.95|208.03|209.36|207.44|0
1645531280000|2022-02-22 12:01:20|209.28|207.36|208.32|206.4|209.28|207.36|208.32|206.4|0
1645531290000|2022-02-22 12:01:30|208.39|206.47|208.76|206.84|208.76|206.84|208.39|206.47|0
1645531300000|2022-02-22 12:01:40|208.61|206.69|208.17|206.25|208.61|206.69|208.17|206.25|0
1645531310000|2022-02-22 12:01:50|208.61|206.69|208.32|206.4|208.69|206.77|208.32|206.4|0
1645531320000|2022-02-22 12:02:00|208.24|206.32|208.24|206.32|208.32|206.4|208.17|206.25|0
1645531330000|2022-02-22 12:02:10|208.02|206.1|207.73|205.81|208.02|206.1|207.73|205.81|0
1645531340000|2022-02-22 12:02:20|207.58|205.66|207.28|205.36|207.58|205.66|207.13|205.21|0
1645531350000|2022-02-22 12:02:30|207.2|205.28|206.69|204.77|207.2|205.28|206.54|204.62|0
1645531360000|2022-02-22 12:02:40|207.2|205.28|207.06|205.14|207.2|205.28|206.91|204.99|0
1645531370000|2022-02-22 12:02:50|207.13|205.21|207.43|205.51|207.43|205.51|207.13|205.21|0
1645531380000|2022-02-22 12:03:00|207.8|205.88|207.43|205.51|208.24|206.32|207.43|205.51|0
1645531390000|2022-02-22 12:03:10|207.72|205.8|208.32|206.4|208.32|206.4|207.72|205.8|0
1645531400000|2022-02-22 12:03:20|208.17|206.25|208.17|206.25|208.17|206.25|208.17|206.25|0
1645531410000|2022-02-22 12:03:30|208.24|206.32|208.68|206.76|208.68|206.76|208.24|206.32|0
1645531420000|2022-02-22 12:03:40|208.83|206.91|208.83|206.91|208.91|206.99|208.83|206.91|0
1645531430000|2022-02-22 12:03:50|208.61|206.69|208.61|206.69|208.76|206.84|208.53|206.61|0
1645531440000|2022-02-22 12:04:00|208.32|206.4|208.91|206.99|209.06|207.14|208.32|206.4|0
1645531450000|2022-02-22 12:04:10|209.21|207.29|208.61|206.69|209.21|207.29|208.61|206.69|0
1645531460000|2022-02-22 12:04:20|208.68|206.76|208.83|206.91|208.91|206.99|208.68|206.76|0
1645531470000|2022-02-22 12:04:30|208.76|206.84|208.91|206.99|208.91|206.99|208.76|206.84|0
1645531480000|2022-02-22 12:04:40|208.76|206.84|209.35|207.43|209.35|207.43|208.61|206.69|0
1645531490000|2022-02-22 12:04:50|209.65|207.73|208.76|206.84|209.65|207.73|208.76|206.84|0
1645531500000|2022-02-22 12:05:00|208.83|206.91|209.06|207.14|209.06|207.14|208.76|206.84|0
1645531510000|2022-02-22 12:05:10|209.65|207.73|209.65|207.73|209.72|207.8|209.65|207.73|0
1645531520000|2022-02-22 12:05:20|209.8|207.88|210.02|208.1|210.1|208.18|209.8|207.88|0
1645531530000|2022-02-22 12:05:30|209.8|207.88|209.5|207.58|209.8|207.88|209.5|207.58|0
1645531540000|2022-02-22 12:05:40|209.05|207.13|208.91|206.99|209.2|207.28|208.91|206.99|0
1645531550000|2022-02-22 12:05:50|208.46|206.54|209.05|207.13|209.05|207.13|208.46|206.54|0
1645531560000|2022-02-22 12:06:00|209.42|207.5|209.8|207.88|209.8|207.88|209.42|207.5|0
1645531570000|2022-02-22 12:06:10|209.72|207.8|210.39|208.47|210.39|208.47|209.72|207.8|0
1645531580000|2022-02-22 12:06:20|210.54|208.62|210.24|208.32|210.54|208.62|210.24|208.32|0
1645531590000|2022-02-22 12:06:30|210.39|208.47|210.39|208.47|210.54|208.62|210.39|208.47|0
1645531600000|2022-02-22 12:06:40|210.54|208.62|210.69|208.77|210.84|208.92|210.54|208.62|0
1645531610000|2022-02-22 12:06:50|210.84|208.92|210.69|208.77|210.84|208.92|210.69|208.77|0
1645531620000|2022-02-22 12:07:00|210.99|209.07|210.84|208.92|210.99|209.07|210.84|208.92|0
1645531630000|2022-02-22 12:07:10|210.99|209.07|210.69|208.77|210.99|209.07|210.69|208.77|0
1645531640000|2022-02-22 12:07:20|210.54|208.62|210.24|208.32|210.54|208.62|209.94|208.02|0
1645531650000|2022-02-22 12:07:30|210.09|208.17|209.94|208.02|210.16|208.24|209.94|208.02|0
1645531660000|2022-02-22 12:07:40|210.39|208.47|210.54|208.62|210.54|208.62|210.24|208.32|0
1645531670000|2022-02-22 12:07:50|210.91|208.99|210.99|209.07|210.99|209.07|210.91|208.99|0
1645531680000|2022-02-22 12:08:00|210.84|208.92|210.76|208.84|210.84|208.92|210.76|208.84|0
1645531690000|2022-02-22 12:08:10|210.39|208.47|210.24|208.32|210.69|208.77|210.24|208.32|0
1645531700000|2022-02-22 12:08:20|210.09|208.17|210.31|208.39|210.31|208.39|210.09|208.17|0
1645531710000|2022-02-22 12:08:30|210.16|208.24|210.69|208.77|210.69|208.77|210.16|208.24|0
1645531720000|2022-02-22 12:08:40|210.76|208.84|210.54|208.62|210.84|208.92|210.54|208.62|0
1645531730000|2022-02-22 12:08:50|210.46|208.54|210.31|208.39|210.46|208.54|210.24|208.32|0
1645531740000|2022-02-22 12:09:00|210.24|208.32|210.09|208.17|210.24|208.32|210.01|208.09|0
1645531750000|2022-02-22 12:09:10|210.24|208.32|210.16|208.24|210.54|208.62|210.16|208.24|0
1645531760000|2022-02-22 12:09:20|210.09|208.17|210.16|208.24|210.16|208.24|210.09|208.17|0
1645531770000|2022-02-22 12:09:30|210.01|208.09|210.46|208.54|210.46|208.54|209.94|208.02|0
1645531780000|2022-02-22 12:09:40|210.24|208.32|210.24|208.32|210.31|208.39|210.24|208.32|0
1645531790000|2022-02-22 12:09:50|210.69|208.77|210.61|208.69|210.69|208.77|210.54|208.62|0
1645531800000|2022-02-22 12:10:00|210.69|208.77|209.94|208.02|210.69|208.77|209.86|207.94|0
1645531810000|2022-02-22 12:10:10|210.01|208.09|210.39|208.47|210.39|208.47|210.01|208.09|0
1645531820000|2022-02-22 12:10:20|210.09|208.17|210.16|208.24|210.16|208.24|210.09|208.17|0
1645531830000|2022-02-22 12:10:30|209.94|208.02|209.94|208.02|210.09|208.17|209.94|208.02|0
1645531840000|2022-02-22 12:10:40|210.09|208.17|210.61|208.69|210.69|208.77|210.09|208.17|0
1645531850000|2022-02-22 12:10:50|210.39|208.47|210.24|208.32|210.39|208.47|210.16|208.24|0
1645531860000|2022-02-22 12:11:00|210.16|208.24|210.61|208.69|210.68|208.76|210.16|208.24|0
1645531870000|2022-02-22 12:11:10|210.68|208.76|210.61|208.69|210.68|208.76|210.61|208.69|0
1645531880000|2022-02-22 12:11:20|210.68|208.76|210.61|208.69|210.68|208.76|210.54|208.62|0
1645531890000|2022-02-22 12:11:30|210.76|208.84|211.28|209.36|211.28|209.36|210.76|208.84|0
1645531900000|2022-02-22 12:11:40|211.43|209.51|212.4|210.48|212.4|210.48|211.43|209.51|0
1645531910000|2022-02-22 12:11:50|212.55|210.63|211.95|210.03|212.55|210.63|211.95|210.03|0
1645531920000|2022-02-22 12:12:00|211.73|209.81|212.03|210.11|212.03|210.11|211.73|209.81|0
1645531930000|2022-02-22 12:12:10|212.18|210.26|213.3|211.38|213.3|211.38|212.18|210.26|0
1645531940000|2022-02-22 12:12:20|213.83|211.91|213.98|212.06|214.13|212.21|213.83|211.91|0
1645531950000|2022-02-22 12:12:30|214.35|212.43|213.68|211.76|214.43|212.51|213.6|211.68|0
1645531960000|2022-02-22 12:12:40|213.45|211.53|213.83|211.91|213.83|211.91|213.15|211.23|0
1645531970000|2022-02-22 12:12:50|214.13|212.21|214.2|212.28|214.2|212.28|214.05|212.13|0
1645531980000|2022-02-22 12:13:00|213.68|211.76|213.75|211.83|213.75|211.83|213.45|211.53|0
1645531990000|2022-02-22 12:13:10|213.67|211.75|213.22|211.3|213.67|211.75|213.22|211.3|0
1645532000000|2022-02-22 12:13:20|213.3|211.38|213.3|211.38|213.37|211.45|213.3|211.38|0
1645532010000|2022-02-22 12:13:30|213.37|211.45|214.05|212.13|214.28|212.36|213.37|211.45|0
1645532020000|2022-02-22 12:13:40|213.97|212.05|213.52|211.6|213.97|212.05|213.52|211.6|0
1645532030000|2022-02-22 12:13:50|213.37|211.45|213.52|211.6|213.52|211.6|213.37|211.45|0
1645532040000|2022-02-22 12:14:00|213.67|211.75|213.9|211.98|213.9|211.98|213.67|211.75|0
1645532050000|2022-02-22 12:14:10|213.67|211.75|213.67|211.75|213.67|211.75|213.3|211.38|0
1645532060000|2022-02-22 12:14:20|213.6|211.68|213.45|211.53|213.67|211.75|213.45|211.53|0
1645532070000|2022-02-22 12:14:30|213.9|211.98|214.2|212.28|214.2|212.28|213.9|211.98|0
1645532080000|2022-02-22 12:14:40|214.27|212.35|214.58|212.66|214.58|212.66|214.27|212.35|0
1645532090000|2022-02-22 12:14:50|214.27|212.35|214.27|212.35|214.27|212.35|214.2|212.28|0
1645532100000|2022-02-22 12:15:00|214.2|212.28|214.2|212.28|214.42|212.5|214.12|212.2|0
1645532110000|2022-02-22 12:15:10|214.05|212.13|215.25|213.33|215.33|213.41|214.05|212.13|0
1645532120000|2022-02-22 12:15:20|214.88|212.96|215.18|213.26|215.33|213.41|214.88|212.96|0
1645532130000|2022-02-22 12:15:30|215.93|214.01|216.54|214.62|216.54|214.62|215.93|214.01|0
1645532140000|2022-02-22 12:15:40|216.08|214.16|216.15|214.23|216.23|214.31|216.08|214.16|0
1645532150000|2022-02-22 12:15:50|216.08|214.16|215.85|213.93|216.23|214.31|215.85|213.93|0
1645532160000|2022-02-22 12:16:00|215.93|214.01|215.93|214.01|215.93|214.01|215.78|213.86|0
1645532170000|2022-02-22 12:16:10|215.78|213.86|215.7|213.78|215.78|213.86|215.7|213.78|0
1645532180000|2022-02-22 12:16:20|215.48|213.56|215.48|213.56|215.48|213.56|215.48|213.56|0
1645532190000|2022-02-22 12:16:30|215.63|213.71|215.7|213.78|215.7|213.78|215.63|213.71|0
1645532200000|2022-02-22 12:16:40|215.78|213.86|215.93|214.01|215.93|214.01|215.78|213.86|0
1645532210000|2022-02-22 12:16:50|216.08|214.16|216.38|214.46|216.38|214.46|216.08|214.16|0
1645532220000|2022-02-22 12:17:00|216.53|214.61|216.84|214.92|216.84|214.92|216.46|214.54|0
1645532230000|2022-02-22 12:17:10|216.99|215.07|217.75|215.83|217.75|215.83|216.99|215.07|0
1645532240000|2022-02-22 12:17:20|217.36|215.44|217.9|215.98|217.9|215.98|217.36|215.44|0
1645532250000|2022-02-22 12:17:30|217.29|215.37|217.67|215.75|217.67|215.75|217.29|215.37|0
1645532260000|2022-02-22 12:17:40|217.44|215.52|217.29|215.37|217.59|215.67|217.29|215.37|0
1645532270000|2022-02-22 12:17:50|217.44|215.52|217.44|215.52|217.51|215.59|217.29|215.37|0
1645532280000|2022-02-22 12:18:00|217.75|215.83|217.82|215.9|218.05|216.13|217.75|215.83|0
1645532290000|2022-02-22 12:18:10|217.75|215.83|217.75|215.83|217.75|215.83|217.67|215.75|0
1645532300000|2022-02-22 12:18:20|217.59|215.67|217.36|215.44|217.59|215.67|217.36|215.44|0
1645532310000|2022-02-22 12:18:30|217.44|215.52|218.05|216.13|218.05|216.13|217.44|215.52|0
1645532320000|2022-02-22 12:18:40|218.12|216.2|217.9|215.98|218.2|216.28|217.9|215.98|0
1645532330000|2022-02-22 12:18:50|217.74|215.82|217.14|215.22|217.74|215.82|217.14|215.22|0
1645532340000|2022-02-22 12:19:00|217.29|215.37|217.9|215.98|217.9|215.98|217.29|215.37|0
1645532350000|2022-02-22 12:19:10|218.05|216.13|217.9|215.98|218.05|216.13|217.9|215.98|0
1645532360000|2022-02-22 12:19:20|217.82|215.9|218.12|216.2|218.12|216.2|217.82|215.9|0
1645532370000|2022-02-22 12:19:30|218.27|216.35|218.35|216.43|218.35|216.43|218.27|216.35|0
1645532380000|2022-02-22 12:19:40|218.5|216.58|218.5|216.58|218.65|216.73|218.5|216.58|0
1645532390000|2022-02-22 12:19:50|218.35|216.43|219.26|217.34|219.26|217.34|218.35|216.43|0
1645532400000|2022-02-22 12:20:00|219.72|217.8|219.72|217.8|219.87|217.95|219.72|217.8|0
1645532410000|2022-02-22 12:20:10|219.87|217.95|219.57|217.65|219.87|217.95|219.57|217.65|0
1645532420000|2022-02-22 12:20:20|219.72|217.8|220.03|218.11|220.03|218.11|219.72|217.8|0
1645532430000|2022-02-22 12:20:30|220.18|218.26|220.18|218.26|220.33|218.41|220.18|218.26|0
1645532440000|2022-02-22 12:20:40|220.33|218.41|220.64|218.72|220.79|218.87|220.33|218.41|0
1645532450000|2022-02-22 12:20:50|220.79|218.87|220.79|218.87|220.79|218.87|220.79|218.87|0
1645532460000|2022-02-22 12:21:00|220.33|218.41|220.48|218.56|220.48|218.56|220.33|218.41|0
1645532470000|2022-02-22 12:21:10|220.33|218.41|220.56|218.64|220.56|218.64|220.33|218.41|0
1645532480000|2022-02-22 12:21:20|220.63|218.71|219.72|217.8|220.63|218.71|219.72|217.8|0
1645532490000|2022-02-22 12:21:30|219.41|217.49|219.41|217.49|219.41|217.49|219.11|217.19|0
1645532500000|2022-02-22 12:21:40|219.26|217.34|218.96|217.04|219.26|217.34|218.96|217.04|0
1645532510000|2022-02-22 12:21:50|219.11|217.19|219.87|217.95|219.87|217.95|219.11|217.19|0
1645532520000|2022-02-22 12:22:00|220.02|218.1|219.64|217.72|220.02|218.1|219.64|217.72|0
1645532530000|2022-02-22 12:22:10|219.79|217.87|219.87|217.95|219.87|217.95|219.79|217.87|0
1645532540000|2022-02-22 12:22:20|220.18|218.26|220.18|218.26|220.33|218.41|220.18|218.26|0
1645532550000|2022-02-22 12:22:30|219.72|217.8|218.88|216.96|219.72|217.8|218.88|216.96|0
1645532560000|2022-02-22 12:22:40|218.96|217.04|218.96|217.04|218.96|217.04|218.8|216.88|0
1645532570000|2022-02-22 12:22:50|218.8|216.88|218.65|216.73|218.8|216.88|218.65|216.73|0
1645532580000|2022-02-22 12:23:00|218.42|216.5|218.5|216.58|218.5|216.58|218.35|216.43|0
1645532590000|2022-02-22 12:23:10|218.04|216.12|217.81|215.89|218.04|216.12|217.74|215.82|0
1645532600000|2022-02-22 12:23:20|217.89|215.97|217.59|215.67|217.89|215.97|217.59|215.67|0
1645532610000|2022-02-22 12:23:30|217.74|215.82|218.35|216.43|218.35|216.43|217.59|215.67|0
1645532620000|2022-02-22 12:23:40|217.81|215.89|217.74|215.82|217.81|215.89|217.51|215.59|0
1645532630000|2022-02-22 12:23:50|217.96|216.04|217.81|215.89|217.96|216.04|217.74|215.82|0
1645532640000|2022-02-22 12:24:00|217.66|215.74|217.59|215.67|217.96|216.04|217.59|215.67|0
1645532650000|2022-02-22 12:24:10|217.44|215.52|217.13|215.21|217.44|215.52|217.13|215.21|0
1645532660000|2022-02-22 12:24:20|217.28|215.36|217.43|215.51|217.43|215.51|217.28|215.36|0
1645532670000|2022-02-22 12:24:30|217.13|215.21|217.36|215.44|217.43|215.51|217.13|215.21|0
1645532680000|2022-02-22 12:24:40|217.43|215.51|217.36|215.44|217.43|215.51|217.28|215.36|0
1645532690000|2022-02-22 12:24:50|216.9|214.98|216.83|214.91|216.9|214.98|216.83|214.91|0
1645532700000|2022-02-22 12:25:00|216.98|215.06|216.22|214.3|216.98|215.06|216.14|214.22|0
1645532710000|2022-02-22 12:25:10|216.07|214.15|215.92|214|216.07|214.15|215.92|214|0
1645532720000|2022-02-22 12:25:20|215.77|213.85|215.92|214|215.92|214|215.77|213.85|0
1645532730000|2022-02-22 12:25:30|216.07|214.15|216.22|214.3|216.22|214.3|215.77|213.85|0
1645532740000|2022-02-22 12:25:40|215.92|214|215.92|214|215.92|214|215.92|214|0
1645532750000|2022-02-22 12:25:50|216.07|214.15|216.07|214.15|216.07|214.15|216.07|214.15|0
1645532760000|2022-02-22 12:26:00|216.37|214.45|215.92|214|216.37|214.45|215.92|214|0
1645532770000|2022-02-22 12:26:10|215.77|213.85|216.07|214.15|216.07|214.15|215.77|213.85|0
1645532780000|2022-02-22 12:26:20|216.22|214.3|216.22|214.3|216.22|214.3|216.07|214.15|0
1645532790000|2022-02-22 12:26:30|216.37|214.45|216.6|214.68|216.6|214.68|216.22|214.3|0
1645532800000|2022-02-22 12:26:40|216.68|214.76|216.52|214.6|216.68|214.76|216.37|214.45|0
1645532810000|2022-02-22 12:26:50|216.67|214.75|216.14|214.22|216.67|214.75|216.07|214.15|0
1645532820000|2022-02-22 12:27:00|216.07|214.15|215.92|214|216.22|214.3|215.92|214|0
1645532830000|2022-02-22 12:27:10|216.07|214.15|216.37|214.45|216.37|214.45|215.92|214|0
1645532840000|2022-02-22 12:27:20|216.22|214.3|216.07|214.15|216.22|214.3|216.07|214.15|0
1645532850000|2022-02-22 12:27:30|216.22|214.3|216.52|214.6|216.52|214.6|216.22|214.3|0
1645532860000|2022-02-22 12:27:40|216.37|214.45|216.22|214.3|216.37|214.45|216.22|214.3|0
1645532870000|2022-02-22 12:27:50|216.37|214.45|216.22|214.3|216.37|214.45|216.22|214.3|0
1645532880000|2022-02-22 12:28:00|216.07|214.15|215.92|214|216.07|214.15|215.92|214|0
1645532890000|2022-02-22 12:28:10|215.77|213.85|215.84|213.92|215.92|214|215.77|213.85|0
1645532900000|2022-02-22 12:28:20|215.92|214|215.77|213.85|215.99|214.07|215.77|213.85|0
1645532910000|2022-02-22 12:28:30|215.62|213.7|215.92|214|215.92|214|215.62|213.7|0
1645532920000|2022-02-22 12:28:40|216.07|214.15|216.37|214.45|216.37|214.45|216.07|214.15|0
1645532930000|2022-02-22 12:28:50|216.22|214.3|216.37|214.45|216.37|214.45|216.14|214.22|0
1645532940000|2022-02-22 12:29:00|216.07|214.15|216.07|214.15|216.22|214.3|216.07|214.15|0
1645532950000|2022-02-22 12:29:10|216.22|214.3|216.07|214.15|216.22|214.3|215.92|214|0
1645532960000|2022-02-22 12:29:20|215.92|214|215.69|213.77|215.92|214|215.69|213.77|0
1645532970000|2022-02-22 12:29:30|215.77|213.85|215.76|213.84|215.92|214|215.76|213.84|0
1645532980000|2022-02-22 12:29:40|215.61|213.69|215.46|213.54|215.61|213.69|215.46|213.54|0
1645532990000|2022-02-22 12:29:50|215.31|213.39|215.46|213.54|215.46|213.54|215.31|213.39|0
1645533000000|2022-02-22 12:30:00|215.31|213.39|215.31|213.39|215.61|213.69|215.31|213.39|0
1645533010000|2022-02-22 12:30:10|215.46|213.54|215.16|213.24|215.46|213.54|215.16|213.24|0
1645533020000|2022-02-22 12:30:20|215.01|213.09|214.71|212.79|215.01|213.09|214.71|212.79|0
1645533030000|2022-02-22 12:30:30|214.86|212.94|214.56|212.64|214.86|212.94|214.56|212.64|0
1645533040000|2022-02-22 12:30:40|214.26|212.34|214.26|212.34|214.26|212.34|214.26|212.34|0
1645533050000|2022-02-22 12:30:50|214.18|212.26|214.18|212.26|214.18|212.26|214.18|212.26|0
1645533060000|2022-02-22 12:31:00|214.26|212.34|214.41|212.49|214.41|212.49|214.26|212.34|0
1645533070000|2022-02-22 12:31:10|214.48|212.56|214.86|212.94|214.86|212.94|214.48|212.56|0
1645533080000|2022-02-22 12:31:20|214.78|212.86|214.93|213.01|214.93|213.01|214.78|212.86|0
1645533090000|2022-02-22 12:31:30|215.01|213.09|215.16|213.24|215.16|213.24|215.01|213.09|0
1645533100000|2022-02-22 12:31:40|214.26|212.34|213.5|211.58|214.26|212.34|213.5|211.58|0
1645533110000|2022-02-22 12:31:50|213.58|211.66|213.28|211.36|213.58|211.66|213.28|211.36|0
1645533120000|2022-02-22 12:32:00|213.13|211.21|213.65|211.73|213.65|211.73|213.13|211.21|0
1645533130000|2022-02-22 12:32:10|213.73|211.81|214.1|212.18|214.1|212.18|213.73|211.81|0
1645533140000|2022-02-22 12:32:20|214.25|212.33|214.25|212.33|214.25|212.33|214.03|212.11|0
1645533150000|2022-02-22 12:32:30|214.41|212.49|214.71|212.79|214.71|212.79|214.25|212.33|0
1645533160000|2022-02-22 12:32:40|214.56|212.64|214.25|212.33|214.56|212.64|214.25|212.33|0
1645533170000|2022-02-22 12:32:50|214.56|212.64|214.63|212.71|214.63|212.71|214.56|212.64|0
1645533180000|2022-02-22 12:33:00|214.71|212.79|214.78|212.86|214.86|212.94|214.71|212.79|0
1645533190000|2022-02-22 12:33:10|214.55|212.63|214.71|212.79|214.71|212.79|214.55|212.63|0
1645533200000|2022-02-22 12:33:20|214.55|212.63|214.71|212.79|214.71|212.79|214.4|212.48|0
1645533210000|2022-02-22 12:33:30|214.63|212.71|214.1|212.18|214.71|212.79|214.1|212.18|0
1645533220000|2022-02-22 12:33:40|214.4|212.48|214.7|212.78|214.86|212.94|214.4|212.48|0
1645533230000|2022-02-22 12:33:50|214.86|212.94|215.91|213.99|215.91|213.99|214.86|212.94|0
1645533240000|2022-02-22 12:34:00|215.76|213.84|215.98|214.06|215.98|214.06|215.61|213.69|0
1645533250000|2022-02-22 12:34:10|216.21|214.29|215.91|213.99|216.21|214.29|215.91|213.99|0
1645533260000|2022-02-22 12:34:20|216.06|214.14|216.67|214.75|216.67|214.75|216.06|214.14|0
1645533270000|2022-02-22 12:34:30|216.44|214.52|216.52|214.6|216.52|214.6|216.44|214.52|0
1645533280000|2022-02-22 12:34:40|216.51|214.59|216.44|214.52|216.67|214.75|216.44|214.52|0
1645533290000|2022-02-22 12:34:50|216.51|214.59|216.36|214.44|216.51|214.59|216.21|214.29|0
1645533300000|2022-02-22 12:35:00|216.28|214.36|216.06|214.14|216.36|214.44|216.06|214.14|0
1645533310000|2022-02-22 12:35:10|215.76|213.84|215.31|213.39|215.76|213.84|215.31|213.39|0
1645533320000|2022-02-22 12:35:20|215.91|213.99|215.46|213.54|215.91|213.99|215.46|213.54|0
1645533330000|2022-02-22 12:35:30|215.61|213.69|215.46|213.54|215.61|213.69|215.46|213.54|0
1645533340000|2022-02-22 12:35:40|215.53|213.61|215.91|213.99|215.91|213.99|215.53|213.61|0
1645533350000|2022-02-22 12:35:50|216.21|214.29|216.21|214.29|216.51|214.59|216.21|214.29|0
1645533360000|2022-02-22 12:36:00|215.76|213.84|215.31|213.39|215.76|213.84|215.31|213.39|0
1645533370000|2022-02-22 12:36:10|214.93|213.01|215.08|213.16|215.15|213.23|214.93|213.01|0
1645533380000|2022-02-22 12:36:20|215.15|213.23|214.4|212.48|215.15|213.23|214.02|212.1|0
1645533390000|2022-02-22 12:36:30|214.1|212.18|213.65|211.73|214.25|212.33|213.65|211.73|0
1645533400000|2022-02-22 12:36:40|213.5|211.58|213.8|211.88|213.8|211.88|213.5|211.58|0
1645533410000|2022-02-22 12:36:50|213.5|211.58|213.2|211.28|213.5|211.58|212.9|210.98|0
1645533420000|2022-02-22 12:37:00|213.65|211.73|213.12|211.2|213.65|211.73|213.05|211.13|0
1645533430000|2022-02-22 12:37:10|213.2|211.28|212.97|211.05|213.2|211.28|212.82|210.9|0
1645533440000|2022-02-22 12:37:20|212.67|210.75|212.3|210.38|212.67|210.75|212.3|210.38|0
1645533450000|2022-02-22 12:37:30|212.15|210.23|211.85|209.93|212.3|210.38|211.47|209.55|0
1645533460000|2022-02-22 12:37:40|211.7|209.78|212.45|210.53|212.45|210.53|211.7|209.78|0
1645533470000|2022-02-22 12:37:50|212.07|210.15|212.45|210.53|212.45|210.53|212|210.08|0
1645533480000|2022-02-22 12:38:00|212.67|210.75|211.55|209.63|212.67|210.75|211.55|209.63|0
1645533490000|2022-02-22 12:38:10|211.4|209.48|211.92|210|212|210.08|211.4|209.48|0
1645533500000|2022-02-22 12:38:20|212.07|210.15|212.9|210.98|212.9|210.98|212.07|210.15|0
1645533510000|2022-02-22 12:38:30|212.75|210.83|212.3|210.38|212.82|210.9|212.15|210.23|0
1645533520000|2022-02-22 12:38:40|212.37|210.45|212.67|210.75|212.67|210.75|212.37|210.45|0
1645533530000|2022-02-22 12:38:50|212.6|210.68|213.05|211.13|213.05|211.13|212.6|210.68|0
1645533540000|2022-02-22 12:39:00|213.12|211.2|213.5|211.58|213.5|211.58|213.12|211.2|0
1645533550000|2022-02-22 12:39:10|213.57|211.65|214.25|212.33|214.25|212.33|213.57|211.65|0
1645533560000|2022-02-22 12:39:20|214.4|212.48|214.4|212.48|214.4|212.48|214.32|212.4|0
1645533570000|2022-02-22 12:39:30|214.1|212.18|214.4|212.48|214.4|212.48|213.5|211.58|0
1645533580000|2022-02-22 12:39:40|214.32|212.4|214.47|212.55|214.47|212.55|214.32|212.4|0
1645533590000|2022-02-22 12:39:50|214.4|212.48|214.85|212.93|214.85|212.93|214.4|212.48|0
1645533600000|2022-02-22 12:40:00|214.62|212.7|213.57|211.65|214.7|212.78|213.57|211.65|0
1645533610000|2022-02-22 12:40:10|213.34|211.42|213.57|211.65|213.64|211.72|213.34|211.42|0
1645533620000|2022-02-22 12:40:20|213.34|211.42|213.64|211.72|213.64|211.72|213.19|211.27|0
1645533630000|2022-02-22 12:40:30|214.1|212.18|213.94|212.02|214.1|212.18|213.79|211.87|0
1645533640000|2022-02-22 12:40:40|213.87|211.95|214.32|212.4|214.32|212.4|213.87|211.95|0
1645533650000|2022-02-22 12:40:50|213.79|211.87|213.79|211.87|214.1|212.18|213.79|211.87|0
1645533660000|2022-02-22 12:41:00|213.94|212.02|214.7|212.78|214.7|212.78|213.94|212.02|0
1645533670000|2022-02-22 12:41:10|214.47|212.55|214.24|212.32|214.47|212.55|214.24|212.32|0
1645533680000|2022-02-22 12:41:20|214.32|212.4|214.55|212.63|214.55|212.63|214.32|212.4|0
1645533690000|2022-02-22 12:41:30|214.7|212.78|215.07|213.15|215.07|213.15|214.55|212.63|0
1645533700000|2022-02-22 12:41:40|215|213.08|215|213.08|215|213.08|214.85|212.93|0
1645533710000|2022-02-22 12:41:50|214.85|212.93|214.85|212.93|215|213.08|214.85|212.93|0
1645533720000|2022-02-22 12:42:00|214.7|212.78|214.47|212.55|214.7|212.78|214.47|212.55|0
1645533730000|2022-02-22 12:42:10|214.39|212.47|215.15|213.23|215.15|213.23|214.24|212.32|0
1645533740000|2022-02-22 12:42:20|215|213.08|215.6|213.68|215.6|213.68|215|213.08|0
1645533750000|2022-02-22 12:42:30|215.45|213.53|215.45|213.53|215.45|213.53|215.3|213.38|0
1645533760000|2022-02-22 12:42:40|215.3|213.38|215.3|213.38|215.3|213.38|215.3|213.38|0
1645533770000|2022-02-22 12:42:50|215.37|213.45|215.82|213.9|215.82|213.9|215.37|213.45|0
1645533780000|2022-02-22 12:43:00|215.6|213.68|215.6|213.68|215.6|213.68|215.45|213.53|0
1645533790000|2022-02-22 12:43:10|215.75|213.83|215.67|213.75|215.75|213.83|215.67|213.75|0
1645533800000|2022-02-22 12:43:20|215.6|213.68|215.6|213.68|215.6|213.68|215.45|213.53|0
1645533810000|2022-02-22 12:43:30|215.3|213.38|215.6|213.68|215.6|213.68|215.3|213.38|0
1645533820000|2022-02-22 12:43:40|215.75|213.83|215.6|213.68|215.75|213.83|215.6|213.68|0
1645533830000|2022-02-22 12:43:50|215.67|213.75|215.45|213.53|215.67|213.75|215.45|213.53|0
1645533840000|2022-02-22 12:44:00|215.52|213.6|215.3|213.38|215.52|213.6|215.3|213.38|0
1645533850000|2022-02-22 12:44:10|215.45|213.53|215.75|213.83|215.75|213.83|215.45|213.53|0
1645533860000|2022-02-22 12:44:20|215.9|213.98|215.6|213.68|216.05|214.13|215.6|213.68|0
1645533870000|2022-02-22 12:44:30|215.45|213.53|215.3|213.38|215.45|213.53|215.3|213.38|0
1645533880000|2022-02-22 12:44:40|215.45|213.53|215.67|213.75|215.67|213.75|215.45|213.53|0
1645533890000|2022-02-22 12:44:50|215.6|213.68|215.9|213.98|215.9|213.98|215.6|213.68|0
1645533900000|2022-02-22 12:45:00|215.97|214.05|216.2|214.28|216.2|214.28|215.75|213.83|0
1645533910000|2022-02-22 12:45:10|217.41|215.49|217.41|215.49|217.72|215.8|217.41|215.49|0
1645533920000|2022-02-22 12:45:20|217.33|215.41|217.11|215.19|217.41|215.49|217.11|215.19|0
1645533930000|2022-02-22 12:45:30|216.96|215.04|217.18|215.26|217.26|215.34|216.96|215.04|0
1645533940000|2022-02-22 12:45:40|217.26|215.34|217.56|215.64|217.56|215.64|217.26|215.34|0
1645533950000|2022-02-22 12:45:50|217.71|215.79|217.87|215.95|217.87|215.95|217.56|215.64|0
1645533960000|2022-02-22 12:46:00|218.17|216.25|218.17|216.25|218.39|216.47|218.17|216.25|0
1645533970000|2022-02-22 12:46:10|218.02|216.1|217.71|215.79|218.02|216.1|217.64|215.72|0
1645533980000|2022-02-22 12:46:20|217.56|215.64|216.96|215.04|217.56|215.64|216.96|215.04|0
1645533990000|2022-02-22 12:46:30|216.8|214.88|216.65|214.73|217.03|215.11|216.65|214.73|0
1645534000000|2022-02-22 12:46:40|216.42|214.5|215.9|213.98|216.42|214.5|215.9|213.98|0
1645534010000|2022-02-22 12:46:50|215.82|213.9|215.97|214.05|215.97|214.05|215.82|213.9|0
1645534020000|2022-02-22 12:47:00|215.82|213.9|216.2|214.28|216.2|214.28|215.67|213.75|0
1645534030000|2022-02-22 12:47:10|216.42|214.5|215.9|213.98|216.42|214.5|215.9|213.98|0
1645534040000|2022-02-22 12:47:20|216.2|214.28|215.9|213.98|216.2|214.28|215.9|213.98|0
1645534050000|2022-02-22 12:47:30|215.97|214.05|215.75|213.83|215.97|214.05|215.75|213.83|0
1645534060000|2022-02-22 12:47:40|215.74|213.82|215.9|213.98|215.97|214.05|215.74|213.82|0
1645534070000|2022-02-22 12:47:50|216.5|214.58|215.97|214.05|216.5|214.58|215.74|213.82|0
1645534080000|2022-02-22 12:48:00|215.82|213.9|215.74|213.82|215.82|213.9|215.59|213.67|0
1645534090000|2022-02-22 12:48:10|215.67|213.75|215.59|213.67|215.82|213.9|215.59|213.67|0
1645534100000|2022-02-22 12:48:20|215.74|213.82|215.74|213.82|215.97|214.05|215.74|213.82|0
1645534110000|2022-02-22 12:48:30|215.59|213.67|215.29|213.37|215.59|213.67|215.29|213.37|0
1645534120000|2022-02-22 12:48:40|215.74|213.82|215.74|213.82|215.74|213.82|215.74|213.82|0
1645534130000|2022-02-22 12:48:50|215.89|213.97|215.51|213.59|215.89|213.97|215.51|213.59|0
1645534140000|2022-02-22 12:49:00|215.44|213.52|215.29|213.37|215.59|213.67|215.29|213.37|0
1645534150000|2022-02-22 12:49:10|215.44|213.52|215.59|213.67|215.74|213.82|215.44|213.52|0
1645534160000|2022-02-22 12:49:20|215.66|213.74|215.66|213.74|215.74|213.82|215.66|213.74|0
1645534170000|2022-02-22 12:49:30|215.59|213.67|215.74|213.82|215.74|213.82|215.59|213.67|0
1645534180000|2022-02-22 12:49:40|215.59|213.67|215.44|213.52|215.59|213.67|215.44|213.52|0
1645534190000|2022-02-22 12:49:50|215.51|213.59|215.59|213.67|215.59|213.67|215.44|213.52|0
1645534200000|2022-02-22 12:50:00|215.74|213.82|216.5|214.58|216.5|214.58|215.59|213.67|0
1645534210000|2022-02-22 12:50:10|216.65|214.73|216.5|214.58|216.65|214.73|216.5|214.58|0
1645534220000|2022-02-22 12:50:20|216.65|214.73|216.2|214.28|216.65|214.73|216.2|214.28|0
1645534230000|2022-02-22 12:50:30|216.04|214.12|215.89|213.97|216.04|214.12|215.89|213.97|0
1645534240000|2022-02-22 12:50:40|216.12|214.2|216.04|214.12|216.12|214.2|216.04|214.12|0
1645534250000|2022-02-22 12:50:50|216.12|214.2|216.12|214.2|216.12|214.2|216.12|214.2|0
1645534260000|2022-02-22 12:51:00|216.04|214.12|216.19|214.27|216.19|214.27|216.04|214.12|0
1645534270000|2022-02-22 12:51:10|216.04|214.12|216.04|214.12|216.04|214.12|216.04|214.12|0
1645534280000|2022-02-22 12:51:20|216.19|214.27|216.19|214.27|216.19|214.27|215.89|213.97|0
1645534290000|2022-02-22 12:51:30|216.04|214.12|215.96|214.04|216.19|214.27|215.96|214.04|0
1645534300000|2022-02-22 12:51:40|215.89|213.97|216.19|214.27|216.19|214.27|215.89|213.97|0
1645534310000|2022-02-22 12:51:50|216.34|214.42|216.42|214.5|216.65|214.73|216.34|214.42|0
1645534320000|2022-02-22 12:52:00|216.34|214.42|216.04|214.12|216.34|214.42|216.04|214.12|0
1645534330000|2022-02-22 12:52:10|216.19|214.27|216.04|214.12|216.19|214.27|216.04|214.12|0
1645534340000|2022-02-22 12:52:20|215.89|213.97|215.89|213.97|215.96|214.04|215.89|213.97|0
1645534350000|2022-02-22 12:52:30|215.74|213.82|216.42|214.5|216.42|214.5|215.74|213.82|0
1645534360000|2022-02-22 12:52:40|216.5|214.58|216.42|214.5|216.5|214.58|216.42|214.5|0
1645534370000|2022-02-22 12:52:50|216.34|214.42|216.34|214.42|216.34|214.42|216.34|214.42|0
1645534380000|2022-02-22 12:53:00|216.26|214.34|216.72|214.8|216.72|214.8|216.26|214.34|0
1645534390000|2022-02-22 12:53:10|216.65|214.73|216.49|214.57|216.65|214.73|216.49|214.57|0
1645534400000|2022-02-22 12:53:20|216.65|214.73|216.65|214.73|216.65|214.73|216.49|214.57|0
1645534410000|2022-02-22 12:53:30|216.72|214.8|217.4|215.48|217.4|215.48|216.65|214.73|0
1645534420000|2022-02-22 12:53:40|217.71|215.79|217.71|215.79|217.86|215.94|217.71|215.79|0
1645534430000|2022-02-22 12:53:50|217.78|215.86|218.01|216.09|218.01|216.09|217.78|215.86|0
1645534440000|2022-02-22 12:54:00|217.93|216.01|217.4|215.48|218.01|216.09|217.4|215.48|0
1645534450000|2022-02-22 12:54:10|217.1|215.18|216.49|214.57|217.1|215.18|216.49|214.57|0
1645534460000|2022-02-22 12:54:20|216.19|214.27|216.19|214.27|216.19|214.27|216.19|214.27|0
1645534470000|2022-02-22 12:54:30|216.11|214.19|216.49|214.57|216.49|214.57|215.89|213.97|0
1645534480000|2022-02-22 12:54:40|216.57|214.65|217.1|215.18|217.1|215.18|216.57|214.65|0
1645534490000|2022-02-22 12:54:50|216.95|215.03|216.49|214.57|216.95|215.03|216.49|214.57|0
1645534500000|2022-02-22 12:55:00|216.72|214.8|216.64|214.72|216.72|214.8|216.49|214.57|0
1645534510000|2022-02-22 12:55:10|216.41|214.49|216.34|214.42|216.49|214.57|216.34|214.42|0
1645534520000|2022-02-22 12:55:20|216.19|214.27|216.04|214.12|216.19|214.27|216.04|214.12|0
1645534530000|2022-02-22 12:55:30|216.19|214.27|216.19|214.27|216.34|214.42|216.19|214.27|0
1645534540000|2022-02-22 12:55:40|216.41|214.49|216.26|214.34|216.41|214.49|216.04|214.12|0
1645534550000|2022-02-22 12:55:50|215.96|214.04|216.34|214.42|216.34|214.42|215.96|214.04|0
1645534560000|2022-02-22 12:56:00|216.49|214.57|216.34|214.42|216.49|214.57|216.34|214.42|0
1645534570000|2022-02-22 12:56:10|216.41|214.49|216.11|214.19|216.41|214.49|216.11|214.19|0
1645534580000|2022-02-22 12:56:20|216.04|214.12|215.58|213.66|216.04|214.12|215.58|213.66|0
1645534590000|2022-02-22 12:56:30|215.43|213.51|215.43|213.51|215.43|213.51|215.28|213.36|0
1645534600000|2022-02-22 12:56:40|215.58|213.66|215.89|213.97|215.89|213.97|215.58|213.66|0
1645534610000|2022-02-22 12:56:50|215.66|213.74|215.73|213.81|215.73|213.81|215.66|213.74|0
1645534620000|2022-02-22 12:57:00|215.43|213.51|215.58|213.66|215.73|213.81|215.43|213.51|0
1645534630000|2022-02-22 12:57:10|215.43|213.51|215.43|213.51|215.58|213.66|215.43|213.51|0
1645534640000|2022-02-22 12:57:20|215.5|213.58|215.28|213.36|215.5|213.58|215.28|213.36|0
1645534650000|2022-02-22 12:57:30|215.43|213.51|215.89|213.97|215.89|213.97|215.43|213.51|0
1645534660000|2022-02-22 12:57:40|216.04|214.12|216.04|214.12|216.19|214.27|216.04|214.12|0
1645534670000|2022-02-22 12:57:50|216.19|214.27|216.19|214.27|216.26|214.34|216.04|214.12|0
1645534680000|2022-02-22 12:58:00|215.88|213.96|215.81|213.89|215.88|213.96|215.73|213.81|0
1645534690000|2022-02-22 12:58:10|215.73|213.81|215.5|213.58|215.88|213.96|215.5|213.58|0
1645534700000|2022-02-22 12:58:20|215.88|213.96|215.28|213.36|215.88|213.96|215.28|213.36|0
1645534710000|2022-02-22 12:58:30|215.73|213.81|215.73|213.81|215.73|213.81|215.58|213.66|0
1645534720000|2022-02-22 12:58:40|215.88|213.96|215.58|213.66|215.88|213.96|215.58|213.66|0
1645534730000|2022-02-22 12:58:50|215.65|213.73|215.58|213.66|215.65|213.73|215.58|213.66|0
1645534740000|2022-02-22 12:59:00|215.88|213.96|215.58|213.66|215.88|213.96|215.58|213.66|0
1645534750000|2022-02-22 12:59:10|216.03|214.11|215.88|213.96|216.03|214.11|215.73|213.81|0
1645534760000|2022-02-22 12:59:20|215.73|213.81|215.88|213.96|215.88|213.96|215.73|213.81|0
1645534770000|2022-02-22 12:59:30|215.96|214.04|215.73|213.81|215.96|214.04|215.73|213.81|0
1645534780000|2022-02-22 12:59:40|215.88|213.96|215.73|213.81|215.88|213.96|215.73|213.81|0
1645534790000|2022-02-22 12:59:50|215.88|213.96|215.88|213.96|215.88|213.96|215.88|213.96|0
1645534800000|2022-02-22 13:00:00|215.73|213.81|216.18|214.26|216.49|214.57|215.73|213.81|0
1645534810000|2022-02-22 13:00:10|215.88|213.96|215.88|213.96|215.88|213.96|215.88|213.96|0
1645534820000|2022-02-22 13:00:20|216.18|214.26|215.88|213.96|216.49|214.57|215.88|213.96|0
1645534830000|2022-02-22 13:00:30|215.28|213.36|215.43|213.51|215.43|213.51|215.28|213.36|0
1645534840000|2022-02-22 13:00:40|215.58|213.66|215.43|213.51|215.58|213.66|215.28|213.36|0
1645534850000|2022-02-22 13:00:50|215.28|213.36|215.58|213.66|215.58|213.66|215.28|213.36|0
1645534860000|2022-02-22 13:01:00|215.43|213.51|215.58|213.66|215.58|213.66|215.28|213.36|0
1645534870000|2022-02-22 13:01:10|215.28|213.36|214.22|212.3|215.43|213.51|214.22|212.3|0
1645534880000|2022-02-22 13:01:20|214.37|212.45|213.77|211.85|214.37|212.45|213.77|211.85|0
1645534890000|2022-02-22 13:01:30|213.47|211.55|214.22|212.3|214.22|212.3|213.47|211.55|0
1645534900000|2022-02-22 13:01:40|214.07|212.15|213.92|212|214.37|212.45|213.92|212|0
1645534910000|2022-02-22 13:01:50|214.07|212.15|214.07|212.15|214.22|212.3|214.07|212.15|0
1645534920000|2022-02-22 13:02:00|213.92|212|213.62|211.7|213.92|212|213.62|211.7|0
1645534930000|2022-02-22 13:02:10|213.47|211.55|213.17|211.25|213.62|211.7|213.17|211.25|0
1645534940000|2022-02-22 13:02:20|213.02|211.1|212.34|210.42|213.02|211.1|212.19|210.27|0
1645534950000|2022-02-22 13:02:30|212.42|210.5|212.57|210.65|212.72|210.8|212.42|210.5|0
1645534960000|2022-02-22 13:02:40|212.42|210.5|211.82|209.9|212.42|210.5|211.82|209.9|0
1645534970000|2022-02-22 13:02:50|212.04|210.12|212.27|210.35|212.27|210.35|212.04|210.12|0
1645534980000|2022-02-22 13:03:00|212.42|210.5|213.02|211.1|213.09|211.17|212.42|210.5|0
1645534990000|2022-02-22 13:03:10|213.62|211.7|213.77|211.85|213.77|211.85|213.47|211.55|0
1645535000000|2022-02-22 13:03:20|213.62|211.7|213.77|211.85|213.77|211.85|213.62|211.7|0
1645535010000|2022-02-22 13:03:30|214.07|212.15|214.07|212.15|214.07|212.15|213.92|212|0
1645535020000|2022-02-22 13:03:40|214.22|212.3|213.92|212|214.22|212.3|213.92|212|0
1645535030000|2022-02-22 13:03:50|214.07|212.15|214.37|212.45|214.37|212.45|214.07|212.15|0
1645535040000|2022-02-22 13:04:00|214.22|212.3|214.22|212.3|214.22|212.3|214.07|212.15|0
1645535050000|2022-02-22 13:04:10|214.07|212.15|214.14|212.22|214.22|212.3|214.07|212.15|0
1645535060000|2022-02-22 13:04:20|213.92|212|214.22|212.3|214.22|212.3|213.92|212|0
1645535070000|2022-02-22 13:04:30|214.37|212.45|213.47|211.55|214.37|212.45|213.32|211.4|0
1645535080000|2022-02-22 13:04:40|213.77|211.85|213.62|211.7|213.77|211.85|213.32|211.4|0
1645535090000|2022-02-22 13:04:50|213.92|212|213.84|211.92|214.07|212.15|213.84|211.92|0
1645535100000|2022-02-22 13:05:00|213.62|211.7|213.92|212|214.07|212.15|213.62|211.7|0
1645535110000|2022-02-22 13:05:10|213.69|211.77|213.47|211.55|213.69|211.77|213.47|211.55|0
1645535120000|2022-02-22 13:05:20|213.62|211.7|213.47|211.55|213.69|211.77|213.47|211.55|0
1645535130000|2022-02-22 13:05:30|213.92|212|213.69|211.77|213.92|212|213.62|211.7|0
1645535140000|2022-02-22 13:05:40|214.07|212.15|214.44|212.52|214.59|212.67|214.07|212.15|0
1645535150000|2022-02-22 13:05:50|214.52|212.6|213.84|211.92|214.52|212.6|213.84|211.92|0
1645535160000|2022-02-22 13:06:00|212.57|210.65|212.87|210.95|212.87|210.95|212.57|210.65|0
1645535170000|2022-02-22 13:06:10|213.39|211.47|213.92|212|213.92|212|213.39|211.47|0
1645535180000|2022-02-22 13:06:20|213.77|211.85|213.09|211.17|213.77|211.85|213.09|211.17|0
1645535190000|2022-02-22 13:06:30|213.17|211.25|212.64|210.72|213.17|211.25|212.57|210.65|0
1645535200000|2022-02-22 13:06:40|212.87|210.95|212.72|210.8|213.02|211.1|212.72|210.8|0
1645535210000|2022-02-22 13:06:50|212.87|210.95|213.02|211.1|213.02|211.1|212.87|210.95|0
1645535220000|2022-02-22 13:07:00|212.87|210.95|213.62|211.7|213.62|211.7|212.87|210.95|0
1645535230000|2022-02-22 13:07:10|213.31|211.39|213.46|211.54|213.77|211.85|213.31|211.39|0
1645535240000|2022-02-22 13:07:20|213.31|211.39|213.16|211.24|213.31|211.39|213.16|211.24|0
1645535250000|2022-02-22 13:07:30|213.24|211.32|213.76|211.84|213.76|211.84|213.24|211.32|0
1645535260000|2022-02-22 13:07:40|214.07|212.15|213.61|211.69|214.07|212.15|213.46|211.54|0
1645535270000|2022-02-22 13:07:50|212.86|210.94|214.07|212.15|214.07|212.15|212.86|210.94|0
1645535280000|2022-02-22 13:08:00|213.91|211.99|215.27|213.35|215.27|213.35|213.91|211.99|0
1645535290000|2022-02-22 13:08:10|215.57|213.65|215.27|213.35|215.57|213.65|215.12|213.2|0
1645535300000|2022-02-22 13:08:20|215.12|213.2|214.89|212.97|215.12|213.2|214.82|212.9|0
1645535310000|2022-02-22 13:08:30|215.27|213.35|215.42|213.5|215.49|213.57|215.27|213.35|0
1645535320000|2022-02-22 13:08:40|215.79|213.87|215.72|213.8|215.79|213.87|215.72|213.8|0
1645535330000|2022-02-22 13:08:50|215.57|213.65|215.72|213.8|215.72|213.8|215.57|213.65|0
1645535340000|2022-02-22 13:09:00|215.57|213.65|215.57|213.65|215.57|213.65|215.57|213.65|0
1645535350000|2022-02-22 13:09:10|215.42|213.5|214.97|213.05|215.42|213.5|214.97|213.05|0
1645535360000|2022-02-22 13:09:20|215.04|213.12|214.97|213.05|215.12|213.2|214.97|213.05|0
1645535370000|2022-02-22 13:09:30|215.27|213.35|215.12|213.2|215.27|213.35|215.12|213.2|0
1645535380000|2022-02-22 13:09:40|215.27|213.35|215.12|213.2|215.42|213.5|215.12|213.2|0
1645535390000|2022-02-22 13:09:50|215.27|213.35|215.19|213.27|215.27|213.35|215.12|213.2|0
1645535400000|2022-02-22 13:10:00|215.12|213.2|215.04|213.12|215.12|213.2|214.82|212.9|0
1645535410000|2022-02-22 13:10:10|214.97|213.05|214.66|212.74|214.97|213.05|214.66|212.74|0
1645535420000|2022-02-22 13:10:20|214.51|212.59|214.36|212.44|214.66|212.74|214.36|212.44|0
1645535430000|2022-02-22 13:10:30|214.28|212.36|213.76|211.84|214.28|212.36|213.76|211.84|0
1645535440000|2022-02-22 13:10:40|213.91|211.99|213.61|211.69|213.98|212.06|213.61|211.69|0
1645535450000|2022-02-22 13:10:50|213.76|211.84|214.21|212.29|214.21|212.29|213.76|211.84|0
1645535460000|2022-02-22 13:11:00|214.06|212.14|214.06|212.14|214.06|212.14|213.76|211.84|0
1645535470000|2022-02-22 13:11:10|213.61|211.69|213.31|211.39|213.61|211.69|213.31|211.39|0
1645535480000|2022-02-22 13:11:20|213.16|211.24|213.08|211.16|213.16|211.24|213.08|211.16|0
1645535490000|2022-02-22 13:11:30|212.41|210.49|212.63|210.71|212.63|210.71|212.41|210.49|0
1645535500000|2022-02-22 13:11:40|212.71|210.79|213.16|211.24|213.16|211.24|212.71|210.79|0
1645535510000|2022-02-22 13:11:50|213.08|211.16|212.86|210.94|213.16|211.24|212.86|210.94|0
1645535520000|2022-02-22 13:12:00|212.71|210.79|212.56|210.64|212.86|210.94|212.56|210.64|0
1645535530000|2022-02-22 13:12:10|212.63|210.71|213.16|211.24|213.16|211.24|212.56|210.64|0
1645535540000|2022-02-22 13:12:20|212.71|210.79|212.78|210.86|212.78|210.86|212.71|210.79|0
1645535550000|2022-02-22 13:12:30|212.71|210.79|212.86|210.94|212.93|211.01|212.71|210.79|0
1645535560000|2022-02-22 13:12:40|213.16|211.24|213.01|211.09|213.16|211.24|213.01|211.09|0
1645535570000|2022-02-22 13:12:50|212.71|210.79|212.56|210.64|212.71|210.79|212.56|210.64|0
1645535580000|2022-02-22 13:13:00|212.48|210.56|212.71|210.79|212.71|210.79|212.41|210.49|0
1645535590000|2022-02-22 13:13:10|213.01|211.09|213.16|211.24|213.16|211.24|213.01|211.09|0
1645535600000|2022-02-22 13:13:20|213.01|211.09|212.71|210.79|213.16|211.24|212.71|210.79|0
1645535610000|2022-02-22 13:13:30|212.56|210.64|212.41|210.49|212.71|210.79|212.41|210.49|0
1645535620000|2022-02-22 13:13:40|212.71|210.79|212.71|210.79|212.86|210.94|212.71|210.79|0
1645535630000|2022-02-22 13:13:50|212.63|210.71|212.26|210.34|212.63|210.71|212.26|210.34|0
1645535640000|2022-02-22 13:14:00|212.41|210.49|211.96|210.04|212.41|210.49|211.96|210.04|0
1645535650000|2022-02-22 13:14:10|212.11|210.19|211.81|209.89|212.26|210.34|211.81|209.89|0
1645535660000|2022-02-22 13:14:20|211.66|209.74|211.81|209.89|211.81|209.89|211.66|209.74|0
1645535670000|2022-02-22 13:14:30|211.51|209.59|211.66|209.74|211.66|209.74|211.36|209.44|0
1645535680000|2022-02-22 13:14:40|211.51|209.59|211.21|209.29|211.51|209.59|211.21|209.29|0
1645535690000|2022-02-22 13:14:50|211.13|209.21|210.76|208.84|211.13|209.21|210.61|208.69|0
1645535700000|2022-02-22 13:15:00|210.83|208.91|210.32|208.4|210.83|208.91|210.32|208.4|0
1645535710000|2022-02-22 13:15:10|210.61|208.69|210.09|208.17|210.61|208.69|210.09|208.17|0
1645535720000|2022-02-22 13:15:20|210.32|208.4|210.61|208.69|210.61|208.69|210.32|208.4|0
1645535730000|2022-02-22 13:15:30|210.46|208.54|210.91|208.99|210.91|208.99|210.46|208.54|0
1645535740000|2022-02-22 13:15:40|210.98|209.06|211.21|209.29|211.21|209.29|210.76|208.84|0
1645535750000|2022-02-22 13:15:50|211.06|209.14|211.36|209.44|211.36|209.44|211.06|209.14|0
1645535760000|2022-02-22 13:16:00|211.43|209.51|211.58|209.66|211.58|209.66|211.43|209.51|0
1645535770000|2022-02-22 13:16:10|211.51|209.59|211.81|209.89|211.81|209.89|211.51|209.59|0
1645535780000|2022-02-22 13:16:20|211.51|209.59|211.06|209.14|211.66|209.74|211.06|209.14|0
1645535790000|2022-02-22 13:16:30|211.36|209.44|211.58|209.66|211.58|209.66|211.36|209.44|0
1645535800000|2022-02-22 13:16:40|211.66|209.74|211.51|209.59|211.66|209.74|211.51|209.59|0
1645535810000|2022-02-22 13:16:50|211.66|209.74|211.96|210.04|211.96|210.04|211.66|209.74|0
1645535820000|2022-02-22 13:17:00|211.81|209.89|211.96|210.04|211.96|210.04|211.66|209.74|0
1645535830000|2022-02-22 13:17:10|211.81|209.89|212.1|210.18|212.1|210.18|211.81|209.89|0
1645535840000|2022-02-22 13:17:20|211.96|210.04|212.1|210.18|212.1|210.18|211.96|210.04|0
1645535850000|2022-02-22 13:17:30|211.81|209.89|212.1|210.18|212.1|210.18|211.81|209.89|0
1645535860000|2022-02-22 13:17:40|211.95|210.03|211.81|209.89|211.95|210.03|211.81|209.89|0
1645535870000|2022-02-22 13:17:50|212.03|210.11|212.18|210.26|212.25|210.33|212.03|210.11|0
1645535880000|2022-02-22 13:18:00|212.02|210.42|212.09|210.49|212.09|210.49|211.79|210.19|0
1645535890000|2022-02-22 13:18:10|212.24|210.64|211.5|209.9|212.24|210.64|211.5|209.9|0
1645535900000|2022-02-22 13:18:20|210.9|209.3|210.6|209|210.9|209.3|210.6|209|0
1645535910000|2022-02-22 13:18:30|210.15|208.55|210.37|208.77|210.37|208.77|210|208.4|0
1645535920000|2022-02-22 13:18:40|210|208.4|210.15|208.55|210.15|208.55|209.71|208.11|0
1645535930000|2022-02-22 13:18:50|210.75|209.15|211.2|209.6|211.2|209.6|210.75|209.15|0
1645535940000|2022-02-22 13:19:00|211.12|209.52|211.42|209.82|211.42|209.82|211.05|209.45|0
1645535950000|2022-02-22 13:19:10|211.34|209.74|211.2|209.6|211.34|209.74|211.2|209.6|0
1645535960000|2022-02-22 13:19:20|211.05|209.45|211.05|209.45|211.12|209.52|211.05|209.45|0
1645535970000|2022-02-22 13:19:30|210.9|209.3|210.9|209.3|210.9|209.3|210.82|209.22|0
1645535980000|2022-02-22 13:19:40|210.6|209|210.75|209.15|210.97|209.37|210.6|209|0
1645535990000|2022-02-22 13:19:50|211.19|209.59|211.05|209.45|211.34|209.74|211.05|209.45|0
1645536000000|2022-02-22 13:20:00|210.75|209.15|210.45|208.85|210.75|209.15|210.37|208.77|0
1645536010000|2022-02-22 13:20:10|210.82|209.22|210.82|209.22|211.04|209.44|210.82|209.22|0
1645536020000|2022-02-22 13:20:20|210.45|208.85|210.22|208.62|210.45|208.85|210.22|208.62|0
1645536030000|2022-02-22 13:20:30|210.45|208.85|209.7|208.1|210.45|208.85|209.7|208.1|0
1645536040000|2022-02-22 13:20:40|209.85|208.25|209.55|207.95|209.85|208.25|209.55|207.95|0
1645536050000|2022-02-22 13:20:50|209.77|208.17|209.7|208.1|209.77|208.17|209.7|208.1|0
1645536060000|2022-02-22 13:21:00|209.63|208.03|210|208.4|210|208.4|209.63|208.03|0
1645536070000|2022-02-22 13:21:10|209.92|208.32|209.7|208.1|209.92|208.32|209.7|208.1|0
1645536080000|2022-02-22 13:21:20|209.55|207.95|208.81|207.21|209.55|207.95|208.81|207.21|0
1645536090000|2022-02-22 13:21:30|208.96|207.36|208.81|207.21|209.4|207.8|208.81|207.21|0
1645536100000|2022-02-22 13:21:40|208.66|207.06|208.73|207.13|208.73|207.13|208.51|206.91|0
1645536110000|2022-02-22 13:21:50|208.96|207.36|208.66|207.06|209.11|207.51|208.66|207.06|0
1645536120000|2022-02-22 13:22:00|208.73|207.13|208.88|207.28|208.88|207.28|208.51|206.91|0
1645536130000|2022-02-22 13:22:10|208.66|207.06|209.11|207.51|209.11|207.51|208.66|207.06|0
1645536140000|2022-02-22 13:22:20|209.4|207.8|209.4|207.8|209.62|208.02|209.33|207.73|0
1645536150000|2022-02-22 13:22:30|209.26|207.66|208.81|207.21|209.26|207.66|208.81|207.21|0
1645536160000|2022-02-22 13:22:40|209.26|207.66|208.81|207.21|209.26|207.66|208.81|207.21|0
1645536170000|2022-02-22 13:22:50|208.66|207.06|208.51|206.91|208.66|207.06|208.51|206.91|0
1645536180000|2022-02-22 13:23:00|208.66|207.06|208.66|207.06|208.81|207.21|208.58|206.98|0
1645536190000|2022-02-22 13:23:10|208.81|207.21|209.11|207.51|209.11|207.51|208.81|207.21|0
1645536200000|2022-02-22 13:23:20|209.25|207.65|209.11|207.51|209.25|207.65|209.11|207.51|0
1645536210000|2022-02-22 13:23:30|209.4|207.8|209.55|207.95|209.7|208.1|209.4|207.8|0
1645536220000|2022-02-22 13:23:40|209.4|207.8|209.11|207.51|209.4|207.8|209.11|207.51|0
1645536230000|2022-02-22 13:23:50|209.03|207.43|208.81|207.21|209.03|207.43|208.81|207.21|0
1645536240000|2022-02-22 13:24:00|209.11|207.51|209.1|207.5|209.18|207.58|208.88|207.28|0
1645536250000|2022-02-22 13:24:10|209.03|207.43|209.4|207.8|209.4|207.8|209.03|207.43|0
1645536260000|2022-02-22 13:24:20|209.32|207.72|209.4|207.8|209.4|207.8|209.32|207.72|0
1645536270000|2022-02-22 13:24:30|209.47|207.87|209.7|208.1|209.77|208.17|209.47|207.87|0
1645536280000|2022-02-22 13:24:40|209.92|208.32|209.85|208.25|209.92|208.32|209.85|208.25|0
1645536290000|2022-02-22 13:24:50|209.7|208.1|209.4|207.8|209.7|208.1|209.4|207.8|0
1645536300000|2022-02-22 13:25:00|209.25|207.65|210|208.4|210|208.4|209.25|207.65|0
1645536310000|2022-02-22 13:25:10|209.85|208.25|209.55|207.95|209.85|208.25|209.55|207.95|0
1645536320000|2022-02-22 13:25:20|209.4|207.8|209.7|208.1|209.85|208.25|209.4|207.8|0
1645536330000|2022-02-22 13:25:30|209.4|207.8|209.7|208.1|209.7|208.1|209.4|207.8|0
1645536340000|2022-02-22 13:25:40|210.44|208.84|210.36|208.76|210.44|208.84|210.36|208.76|0
1645536350000|2022-02-22 13:25:50|210.29|208.69|210.44|208.84|210.44|208.84|210.22|208.62|0
1645536360000|2022-02-22 13:26:00|210.74|209.14|210.74|209.14|210.74|209.14|210.74|209.14|0
1645536370000|2022-02-22 13:26:10|210.59|208.99|210.29|208.69|210.59|208.99|210.14|208.54|0
1645536380000|2022-02-22 13:26:20|210.14|208.54|210.44|208.84|210.74|209.14|210.14|208.54|0
1645536390000|2022-02-22 13:26:30|210.59|208.99|210.29|208.69|210.59|208.99|210.29|208.69|0
1645536400000|2022-02-22 13:26:40|210.44|208.84|210.14|208.54|210.59|208.99|210.14|208.54|0
1645536410000|2022-02-22 13:26:50|210.29|208.69|209.99|208.39|210.29|208.69|209.99|208.39|0
1645536420000|2022-02-22 13:27:00|209.85|208.25|209.99|208.39|209.99|208.39|209.84|208.24|0
1645536430000|2022-02-22 13:27:10|209.4|207.8|209.25|207.65|209.4|207.8|209.25|207.65|0
1645536440000|2022-02-22 13:27:20|209.1|207.5|208.95|207.35|209.1|207.5|208.95|207.35|0
1645536450000|2022-02-22 13:27:30|209.1|207.5|208.8|207.2|209.1|207.5|208.8|207.2|0
1645536460000|2022-02-22 13:27:40|209.1|207.5|209.25|207.65|209.25|207.65|209.1|207.5|0
1645536470000|2022-02-22 13:27:50|209.17|207.57|209.4|207.8|209.4|207.8|209.1|207.5|0
1645536480000|2022-02-22 13:28:00|209.7|208.1|209.4|207.8|209.7|208.1|209.4|207.8|0
1645536490000|2022-02-22 13:28:10|209.1|207.5|208.95|207.35|209.4|207.8|208.95|207.35|0
1645536500000|2022-02-22 13:28:20|209.1|207.5|208.95|207.35|209.1|207.5|208.95|207.35|0
1645536510000|2022-02-22 13:28:30|209.1|207.5|209.1|207.5|209.1|207.5|209.1|207.5|0
1645536520000|2022-02-22 13:28:40|209.25|207.65|208.95|207.35|209.25|207.65|208.95|207.35|0
1645536530000|2022-02-22 13:28:50|209.25|207.65|208.95|207.35|209.25|207.65|208.95|207.35|0
1645536540000|2022-02-22 13:29:00|208.8|207.2|208.21|206.61|208.8|207.2|208.21|206.61|0
1645536550000|2022-02-22 13:29:10|208.06|206.46|207.91|206.31|208.06|206.46|207.91|206.31|0
1645536560000|2022-02-22 13:29:20|207.98|206.38|207.91|206.31|208.06|206.46|207.84|206.24|0
1645536570000|2022-02-22 13:29:30|208.06|206.46|208.13|206.53|208.21|206.61|207.91|206.31|0
1645536580000|2022-02-22 13:29:40|208.21|206.61|207.91|206.31|208.21|206.61|207.76|206.16|0
1645536590000|2022-02-22 13:29:50|207.76|206.16|207.84|206.24|207.84|206.24|207.62|206.02|0
1645536600000|2022-02-22 13:30:00|207.62|206.02|208.5|206.9|208.5|206.9|207.62|206.02|0
1645536610000|2022-02-22 13:30:10|208.8|207.2|208.8|207.2|208.8|207.2|208.5|206.9|0
1645536620000|2022-02-22 13:30:20|208.95|207.35|209.1|207.5|209.1|207.5|208.95|207.35|0
1645536630000|2022-02-22 13:30:30|209.32|207.72|209.39|207.79|209.39|207.79|209.25|207.65|0
1645536640000|2022-02-22 13:30:40|209.54|207.94|209.54|207.94|209.54|207.94|209.39|207.79|0
1645536650000|2022-02-22 13:30:50|209.84|208.24|209.25|207.65|209.84|208.24|209.25|207.65|0
1645536660000|2022-02-22 13:31:00|209.61|208.01|209.69|208.09|209.69|208.09|209.61|208.01|0
1645536670000|2022-02-22 13:31:10|210.14|208.54|210.29|208.69|210.59|208.99|210.14|208.54|0
1645536680000|2022-02-22 13:31:20|209.69|208.09|209.99|208.39|210.14|208.54|209.69|208.09|0
1645536690000|2022-02-22 13:31:30|210.29|208.69|210.29|208.69|210.29|208.69|210.14|208.54|0
1645536700000|2022-02-22 13:31:40|210.44|208.84|210.21|208.61|210.51|208.91|209.99|208.39|0
1645536710000|2022-02-22 13:31:50|210.58|208.98|210.88|209.28|211.33|209.73|210.58|208.98|0
1645536720000|2022-02-22 13:32:00|210.66|209.06|210.73|209.13|210.73|209.13|210.58|208.98|0
1645536730000|2022-02-22 13:32:10|210.36|208.76|210.29|208.69|210.36|208.76|210.29|208.69|0
1645536740000|2022-02-22 13:32:20|210.14|208.54|209.99|208.39|210.21|208.61|209.99|208.39|0
1645536750000|2022-02-22 13:32:30|210.29|208.69|210.21|208.61|210.58|208.98|210.14|208.54|0
1645536760000|2022-02-22 13:32:40|210.29|208.69|210.36|208.76|210.58|208.98|210.29|208.69|0
1645536770000|2022-02-22 13:32:50|210.43|208.83|210.8|209.2|210.8|209.2|210.36|208.76|0
1645536780000|2022-02-22 13:33:00|210.88|209.28|211.48|209.88|211.48|209.88|210.88|209.28|0
1645536790000|2022-02-22 13:33:10|211.78|210.18|211.63|210.03|211.78|210.18|211.33|209.73|0
1645536800000|2022-02-22 13:33:20|211.93|210.33|211.78|210.18|212.08|210.48|211.78|210.18|0
1645536810000|2022-02-22 13:33:30|211.63|210.03|212.15|210.55|212.15|210.55|211.63|210.03|0
1645536820000|2022-02-22 13:33:40|211.93|210.33|211.18|209.58|211.93|210.33|211.18|209.58|0
1645536830000|2022-02-22 13:33:50|211.25|209.65|211.18|209.58|211.25|209.65|211.18|209.58|0
1645536840000|2022-02-22 13:34:00|211.03|209.43|211.18|209.58|211.18|209.58|210.88|209.28|0
1645536850000|2022-02-22 13:34:10|211.03|209.43|211.25|209.65|211.25|209.65|211.03|209.43|0
1645536860000|2022-02-22 13:34:20|211.4|209.8|211.63|210.03|211.7|210.1|211.4|209.8|0
1645536870000|2022-02-22 13:34:30|212.08|210.48|212.23|210.63|212.23|210.63|212|210.4|0
1645536880000|2022-02-22 13:34:40|212.08|210.48|211.85|210.25|212.08|210.48|211.85|210.25|0
1645536890000|2022-02-22 13:34:50|211.93|210.33|211.48|209.88|211.93|210.33|211.48|209.88|0
1645536900000|2022-02-22 13:35:00|211.33|209.73|211.48|209.88|211.48|209.88|211.33|209.73|0
1645536910000|2022-02-22 13:35:10|211.63|210.03|211.48|209.88|211.63|210.03|211.48|209.88|0
1645536920000|2022-02-22 13:35:20|211.33|209.73|210.73|209.13|211.33|209.73|210.73|209.13|0
1645536930000|2022-02-22 13:35:30|210.88|209.28|210.88|209.28|210.88|209.28|210.88|209.28|0
1645536940000|2022-02-22 13:35:40|211.18|209.58|211.48|209.88|211.48|209.88|211.18|209.58|0
1645536950000|2022-02-22 13:35:50|211.77|210.17|211.77|210.17|211.77|210.17|211.77|210.17|0
1645536960000|2022-02-22 13:36:00|211.48|209.88|211.48|209.88|211.48|209.88|211.48|209.88|0
1645536970000|2022-02-22 13:36:10|211.62|210.02|211.77|210.17|211.77|210.17|211.62|210.02|0
1645536980000|2022-02-22 13:36:20|211.92|210.32|212.07|210.47|212.22|210.62|211.92|210.32|0
1645536990000|2022-02-22 13:36:30|211.92|210.32|211.92|210.32|211.92|210.32|211.77|210.17|0
1645537000000|2022-02-22 13:36:40|211.77|210.17|211.92|210.32|211.92|210.32|211.47|209.87|0
1645537010000|2022-02-22 13:36:50|211.7|210.1|211.47|209.87|211.77|210.17|211.47|209.87|0
1645537020000|2022-02-22 13:37:00|211.62|210.02|211.92|210.32|211.92|210.32|211.62|210.02|0
1645537030000|2022-02-22 13:37:10|212.07|210.47|212.52|210.92|212.67|211.07|212.07|210.47|0
1645537040000|2022-02-22 13:37:20|212.37|210.77|212.22|210.62|212.59|210.99|212.22|210.62|0
1645537050000|2022-02-22 13:37:30|212.14|210.54|212.07|210.47|212.22|210.62|211.92|210.32|0
1645537060000|2022-02-22 13:37:40|212.14|210.54|212.37|210.77|212.37|210.77|211.92|210.32|0
1645537070000|2022-02-22 13:37:50|212.44|210.84|212.97|211.37|213.12|211.52|212.44|210.84|0
1645537080000|2022-02-22 13:38:00|212.82|211.22|212.82|211.22|212.82|211.22|212.52|210.92|0
1645537090000|2022-02-22 13:38:10|212.97|211.37|212.82|211.22|212.97|211.37|212.82|211.22|0
1645537100000|2022-02-22 13:38:20|212.97|211.37|212.67|211.07|212.97|211.37|212.67|211.07|0
1645537110000|2022-02-22 13:38:30|212.82|211.22|212.52|210.92|212.82|211.22|212.52|210.92|0
1645537120000|2022-02-22 13:38:40|212.37|210.77|212.22|210.62|212.37|210.77|212.22|210.62|0
1645537130000|2022-02-22 13:38:50|212.37|210.77|212.07|210.47|212.37|210.77|212.07|210.47|0
1645537140000|2022-02-22 13:39:00|212.37|210.77|212.22|210.62|212.37|210.77|212.22|210.62|0
1645537150000|2022-02-22 13:39:10|212.52|210.92|212.97|211.37|213.12|211.52|212.52|210.92|0
1645537160000|2022-02-22 13:39:20|213.12|211.52|213.12|211.52|213.27|211.67|213.12|211.52|0
1645537170000|2022-02-22 13:39:30|212.97|211.37|213.12|211.52|213.27|211.67|212.82|211.22|0
1645537180000|2022-02-22 13:39:40|212.97|211.37|213.19|211.59|213.19|211.59|212.97|211.37|0
1645537190000|2022-02-22 13:39:50|213.27|211.67|213.34|211.74|213.42|211.82|213.27|211.67|0
1645537200000|2022-02-22 13:40:00|213.27|211.67|213.87|212.27|213.87|212.27|213.27|211.67|0
1645537210000|2022-02-22 13:40:10|214.17|212.57|214.32|212.72|214.32|212.72|214.02|212.42|0
1645537220000|2022-02-22 13:40:20|214.39|212.79|214.24|212.64|214.39|212.79|214.24|212.64|0
1645537230000|2022-02-22 13:40:30|214.32|212.72|214.32|212.72|214.32|212.72|214.17|212.57|0
1645537240000|2022-02-22 13:40:40|214.47|212.87|214.62|213.02|214.62|213.02|214.47|212.87|0
1645537250000|2022-02-22 13:40:50|214.47|212.87|214.32|212.72|214.69|213.09|214.32|212.72|0
1645537260000|2022-02-22 13:41:00|214.17|212.57|214.32|212.72|214.32|212.72|214.17|212.57|0
1645537270000|2022-02-22 13:41:10|214.17|212.57|213.87|212.27|214.17|212.57|213.87|212.27|0
1645537280000|2022-02-22 13:41:20|214.17|212.57|214.17|212.57|214.24|212.64|214.17|212.57|0
1645537290000|2022-02-22 13:41:30|214.32|212.72|214.47|212.87|214.62|213.02|214.32|212.72|0
1645537300000|2022-02-22 13:41:40|214.32|212.72|214.32|212.72|214.32|212.72|214.17|212.57|0
1645537310000|2022-02-22 13:41:50|214.17|212.57|214.17|212.57|214.24|212.64|214.17|212.57|0
1645537320000|2022-02-22 13:42:00|214.39|212.79|214.32|212.72|214.39|212.79|214.32|212.72|0
1645537330000|2022-02-22 13:42:10|214.54|212.94|215.07|213.47|215.07|213.47|214.47|212.87|0
1645537340000|2022-02-22 13:42:20|215.68|214.08|215.83|214.23|216.13|214.53|215.68|214.08|0
1645537350000|2022-02-22 13:42:30|215.68|214.08|215.52|213.92|215.83|214.23|215.52|213.92|0
1645537360000|2022-02-22 13:42:40|215.68|214.08|214.92|213.32|215.68|214.08|214.92|213.32|0
1645537370000|2022-02-22 13:42:50|214.84|213.24|214.77|213.17|214.92|213.32|214.77|213.17|0
1645537380000|2022-02-22 13:43:00|214.69|213.09|214.77|213.17|214.77|213.17|214.69|213.09|0
1645537390000|2022-02-22 13:43:10|215.22|213.62|215.37|213.77|215.37|213.77|215.22|213.62|0
1645537400000|2022-02-22 13:43:20|215.22|213.62|215.67|214.07|215.67|214.07|215.22|213.62|0
1645537410000|2022-02-22 13:43:30|215.98|214.38|215.52|213.92|215.98|214.38|215.52|213.92|0
1645537420000|2022-02-22 13:43:40|215.67|214.07|215.37|213.77|215.67|214.07|215.37|213.77|0
1645537430000|2022-02-22 13:43:50|215.52|213.92|215.82|214.22|215.83|214.23|215.52|213.92|0
1645537440000|2022-02-22 13:44:00|215.67|214.07|215.82|214.22|216.13|214.53|215.67|214.07|0
1645537450000|2022-02-22 13:44:10|216.13|214.53|215.75|214.15|216.13|214.53|215.75|214.15|0
1645537460000|2022-02-22 13:44:20|215.67|214.07|215.67|214.07|215.98|214.38|215.67|214.07|0
1645537470000|2022-02-22 13:44:30|215.82|214.22|215.98|214.38|215.98|214.38|215.82|214.22|0
1645537480000|2022-02-22 13:44:40|215.82|214.22|215.82|214.22|215.9|214.3|215.82|214.22|0
1645537490000|2022-02-22 13:44:50|215.67|214.07|215.52|213.92|215.67|214.07|215.52|213.92|0
1645537500000|2022-02-22 13:45:00|215.67|214.07|215.67|214.07|215.67|214.07|215.52|213.92|0
1645537510000|2022-02-22 13:45:10|215.52|213.92|215.37|213.77|215.52|213.92|215.37|213.77|0
1645537520000|2022-02-22 13:45:20|215.22|213.62|215.37|213.77|215.37|213.77|215.22|213.62|0
1645537530000|2022-02-22 13:45:30|215.52|213.92|215.67|214.07|215.67|214.07|215.52|213.92|0
1645537540000|2022-02-22 13:45:40|215.52|213.92|215.67|214.07|215.67|214.07|215.52|213.92|0
1645537550000|2022-02-22 13:45:50|215.82|214.22|215.74|214.14|215.82|214.22|215.52|213.92|0
1645537560000|2022-02-22 13:46:00|215.52|213.92|215.52|213.92|215.52|213.92|215.37|213.77|0
1645537570000|2022-02-22 13:46:10|215.07|213.47|215.07|213.47|215.22|213.62|215.07|213.47|0
1645537580000|2022-02-22 13:46:20|214.92|213.32|214.92|213.32|214.92|213.32|214.77|213.17|0
1645537590000|2022-02-22 13:46:30|215.07|213.47|215.07|213.47|215.07|213.47|215.07|213.47|0
1645537600000|2022-02-22 13:46:40|214.92|213.32|214.46|212.86|214.92|213.32|214.46|212.86|0
1645537610000|2022-02-22 13:46:50|214.61|213.01|214.46|212.86|214.61|213.01|214.46|212.86|0
1645537620000|2022-02-22 13:47:00|214.54|212.94|214.31|212.71|214.54|212.94|214.31|212.71|0
1645537630000|2022-02-22 13:47:10|214.16|212.56|214.46|212.86|214.46|212.86|214.16|212.56|0
1645537640000|2022-02-22 13:47:20|214.61|213.01|214.46|212.86|214.61|213.01|214.46|212.86|0
1645537650000|2022-02-22 13:47:30|214.31|212.71|213.86|212.26|214.31|212.71|213.86|212.26|0
1645537660000|2022-02-22 13:47:40|214.01|212.41|214.16|212.56|214.16|212.56|213.86|212.26|0
1645537670000|2022-02-22 13:47:50|214.01|212.41|213.71|212.11|214.01|212.41|213.71|212.11|0
1645537680000|2022-02-22 13:48:00|213.33|211.73|213.41|211.81|213.41|211.81|213.26|211.66|0
1645537690000|2022-02-22 13:48:10|213.71|212.11|213.56|211.96|213.71|212.11|213.41|211.81|0
1645537700000|2022-02-22 13:48:20|213.41|211.81|213.56|211.96|213.56|211.96|213.41|211.81|0
1645537710000|2022-02-22 13:48:30|213.41|211.81|213.86|212.26|213.86|212.26|213.26|211.66|0
1645537720000|2022-02-22 13:48:40|213.71|212.11|213.71|212.11|213.71|212.11|213.71|212.11|0
1645537730000|2022-02-22 13:48:50|213.86|212.26|213.71|212.11|213.86|212.26|213.56|211.96|0
1645537740000|2022-02-22 13:49:00|213.86|212.26|213.71|212.11|213.86|212.26|213.71|212.11|0
1645537750000|2022-02-22 13:49:10|213.86|212.26|213.86|212.26|213.86|212.26|213.86|212.26|0
1645537760000|2022-02-22 13:49:20|214.01|212.41|214.16|212.56|214.31|212.71|214.01|212.41|0
1645537770000|2022-02-22 13:49:30|214.31|212.71|214.61|213.01|214.61|213.01|214.31|212.71|0
1645537780000|2022-02-22 13:49:40|214.46|212.86|214.76|213.16|214.76|213.16|214.46|212.86|0
1645537790000|2022-02-22 13:49:50|214.61|213.01|214.31|212.71|214.61|213.01|214.31|212.71|0
1645537800000|2022-02-22 13:50:00|214.38|212.78|214.61|213.01|214.61|213.01|214.38|212.78|0
1645537810000|2022-02-22 13:50:10|214.46|212.86|214.01|212.41|214.46|212.86|214.01|212.41|0
1645537820000|2022-02-22 13:50:20|214.16|212.56|214.01|212.41|214.16|212.56|214.01|212.41|0
1645537830000|2022-02-22 13:50:30|213.86|212.26|213.56|211.96|213.86|212.26|213.56|211.96|0
1645537840000|2022-02-22 13:50:40|213.41|211.81|213.26|211.66|213.41|211.81|213.26|211.66|0
1645537850000|2022-02-22 13:50:50|214.01|212.41|214.01|212.41|214.01|212.41|213.78|212.18|0
1645537860000|2022-02-22 13:51:00|214.16|212.56|214.01|212.41|214.16|212.56|214.01|212.41|0
1645537870000|2022-02-22 13:51:10|213.93|212.33|213.86|212.26|214.01|212.41|213.86|212.26|0
1645537890000|2022-02-22 13:51:30|213.71|212.11|214.01|212.41|214.01|212.41|213.71|212.11|0
1645537900000|2022-02-22 13:51:40|214.16|212.56|214.46|212.86|214.46|212.86|214.16|212.56|0
1645537910000|2022-02-22 13:51:50|214.31|212.71|214.31|212.71|214.31|212.71|214.31|212.71|0
1645537920000|2022-02-22 13:52:00|214.16|212.56|214.16|212.56|214.16|212.56|214.16|212.56|0
1645537950000|2022-02-22 13:52:30|214.01|212.41|213.71|212.11|214.01|212.41|213.71|212.11|0
1645537960000|2022-02-22 13:52:40|213.56|211.96|213.4|211.8|213.56|211.96|213.4|211.8|0
1645537970000|2022-02-22 13:52:50|213.25|211.65|213.25|211.65|213.25|211.65|213.25|211.65|0
1645537980000|2022-02-22 13:53:00|213.4|211.8|213.7|212.1|213.7|212.1|213.4|211.8|0
1645537990000|2022-02-22 13:53:10|213.55|211.95|213.7|212.1|213.7|212.1|213.55|211.95|0
1645538000000|2022-02-22 13:53:20|213.85|212.25|214.76|213.16|214.76|213.16|213.85|212.25|0
1645538010000|2022-02-22 13:53:30|215.21|213.61|214.76|213.16|215.21|213.61|214.76|213.16|0
1645538020000|2022-02-22 13:53:40|214.91|213.31|215.21|213.61|215.21|213.61|214.91|213.31|0
1645538030000|2022-02-22 13:53:50|215.06|213.46|214.91|213.31|215.06|213.46|214.91|213.31|0
1645538040000|2022-02-22 13:54:00|214.61|213.01|214.15|212.55|214.76|213.16|214.15|212.55|0
1645538060000|2022-02-22 13:54:20|213.85|212.25|214|212.4|214|212.4|213.85|212.25|0
1645538070000|2022-02-22 13:54:30|213.85|212.25|213.55|211.95|213.85|212.25|213.55|211.95|0
1645538080000|2022-02-22 13:54:40|213.4|211.8|213.4|211.8|213.4|211.8|213.25|211.65|0
1645538090000|2022-02-22 13:54:50|213.1|211.5|213.4|211.8|213.4|211.8|213.1|211.5|0
1645538100000|2022-02-22 13:55:00|213.1|211.5|213.25|211.65|213.25|211.65|213.1|211.5|0
1645538110000|2022-02-22 13:55:10|213.32|211.72|213.32|211.72|213.32|211.72|213.32|211.72|0
1645538120000|2022-02-22 13:55:20|213.4|211.8|213.4|211.8|213.55|211.95|213.4|211.8|0
1645538130000|2022-02-22 13:55:30|213.55|211.95|213.25|211.65|213.55|211.95|213.1|211.5|0
1645538140000|2022-02-22 13:55:40|212.8|211.2|213.1|211.5|213.1|211.5|212.8|211.2|0
1645538150000|2022-02-22 13:55:50|212.95|211.35|212.8|211.2|213.1|211.5|212.8|211.2|0
1645538160000|2022-02-22 13:56:00|212.72|211.12|213.1|211.5|213.1|211.5|212.72|211.12|0
1645538170000|2022-02-22 13:56:10|213.25|211.65|213.17|211.57|213.25|211.65|212.95|211.35|0
1645538180000|2022-02-22 13:56:20|213.1|211.5|213.1|211.5|213.1|211.5|213.1|211.5|0
1645538190000|2022-02-22 13:56:30|213.25|211.65|212.95|211.35|213.25|211.65|212.95|211.35|0
1645538200000|2022-02-22 13:56:40|212.65|211.05|213.25|211.65|213.25|211.65|212.65|211.05|0
1645538210000|2022-02-22 13:56:50|213.4|211.8|213.17|211.57|213.4|211.8|213.17|211.57|0
1645538220000|2022-02-22 13:57:00|213.1|211.5|213.32|211.72|213.32|211.72|213.1|211.5|0
1645538230000|2022-02-22 13:57:10|213.25|211.65|213.1|211.5|213.25|211.65|213.1|211.5|0
1645538240000|2022-02-22 13:57:20|213.25|211.65|213.55|211.95|213.55|211.95|213.25|211.65|0
1645538250000|2022-02-22 13:57:30|213.7|212.1|213.85|212.25|213.85|212.25|213.7|212.1|0
1645538260000|2022-02-22 13:57:40|213.55|211.95|213.7|212.1|213.7|212.1|213.55|211.95|0
1645538270000|2022-02-22 13:57:50|213.85|212.25|213.7|212.1|213.85|212.25|213.7|212.1|0
1645538280000|2022-02-22 13:58:00|213.85|212.25|214.22|212.62|214.22|212.62|213.85|212.25|0
1645538290000|2022-02-22 13:58:10|214.15|212.55|212.87|211.27|214.15|212.55|212.87|211.27|0
1645538300000|2022-02-22 13:58:20|213.4|211.8|213.4|211.8|213.4|211.8|213.25|211.65|0
1645538310000|2022-02-22 13:58:30|213.47|211.87|214.15|212.55|214.15|212.55|213.47|211.87|0
1645538320000|2022-02-22 13:58:40|213.85|212.25|213.7|212.1|213.85|212.25|213.7|212.1|0
1645538330000|2022-02-22 13:58:50|213.85|212.25|213.92|212.32|214|212.4|213.85|212.25|0
1645538340000|2022-02-22 13:59:00|213.85|212.25|213.55|211.95|213.85|212.25|213.25|211.65|0
1645538350000|2022-02-22 13:59:10|213.7|212.1|213.85|212.25|213.85|212.25|213.7|212.1|0
1645538360000|2022-02-22 13:59:20|213.55|211.95|213.7|212.1|213.7|212.1|213.55|211.95|0
1645538370000|2022-02-22 13:59:30|213.55|211.95|212.95|211.35|213.55|211.95|212.95|211.35|0
1645538380000|2022-02-22 13:59:40|212.8|211.2|212.8|211.2|212.95|211.35|212.8|211.2|0
1645538390000|2022-02-22 13:59:50|213.55|211.95|213.55|211.95|213.55|211.95|213.32|211.72|0
1645538400000|2022-02-22 14:00:00|213.1|211.5|212.65|211.05|213.1|211.5|212.65|211.05|0
1645538410000|2022-02-22 14:00:10|212.72|211.12|212.72|211.12|212.8|211.2|212.65|211.05|0
1645538420000|2022-02-22 14:00:20|212.65|211.05|212.5|210.9|212.65|211.05|212.5|210.9|0
1645538430000|2022-02-22 14:00:30|212.65|211.05|212.65|211.05|212.65|211.05|212.65|211.05|0
1645538440000|2022-02-22 14:00:40|212.8|211.2|212.5|210.9|212.8|211.2|212.5|210.9|0
1645538450000|2022-02-22 14:00:50|212.35|210.75|212.2|210.6|212.35|210.75|212.2|210.6|0
1645538460000|2022-02-22 14:01:00|212.35|210.75|212.5|210.9|212.5|210.9|212.35|210.75|0
1645538470000|2022-02-22 14:01:10|212.35|210.75|212.65|211.05|212.65|211.05|212.35|210.75|0
1645538480000|2022-02-22 14:01:20|212.79|211.19|212.94|211.34|212.94|211.34|212.79|211.19|0
1645538490000|2022-02-22 14:01:30|212.49|210.89|213.24|211.64|213.24|211.64|212.49|210.89|0
1645538500000|2022-02-22 14:01:40|213.39|211.79|213.54|211.94|213.55|211.95|213.24|211.64|0
1645538510000|2022-02-22 14:01:50|213.39|211.79|213.7|212.1|213.7|212.1|213.39|211.79|0
1645538520000|2022-02-22 14:02:00|214|212.4|214.75|213.15|214.75|213.15|214|212.4|0
1645538530000|2022-02-22 14:02:10|214.9|213.3|215.12|213.52|215.12|213.52|214.9|213.3|0
1645538540000|2022-02-22 14:02:20|215.35|213.75|215.65|214.05|215.65|214.05|215.35|213.75|0
1645538550000|2022-02-22 14:02:30|215.05|213.45|214.75|213.15|215.05|213.45|214.75|213.15|0
1645538560000|2022-02-22 14:02:40|214.6|213|214.3|212.7|214.6|213|214.15|212.55|0
1645538570000|2022-02-22 14:02:50|213.99|212.39|213.69|212.09|213.99|212.39|213.69|212.09|0
1645538580000|2022-02-22 14:03:00|213.84|212.24|213.69|212.09|213.92|212.32|213.69|212.09|0
1645538590000|2022-02-22 14:03:10|213.84|212.24|213.54|211.94|213.84|212.24|213.54|211.94|0
1645538600000|2022-02-22 14:03:20|213.62|212.02|213.54|211.94|213.62|212.02|213.54|211.94|0
1645538610000|2022-02-22 14:03:30|213.39|211.79|213.24|211.64|213.39|211.79|213.24|211.64|0
1645538620000|2022-02-22 14:03:40|213.09|211.49|213.16|211.56|213.24|211.64|213.09|211.49|0
1645538630000|2022-02-22 14:03:50|213.09|211.49|213.24|211.64|213.24|211.64|213.09|211.49|0
1645538640000|2022-02-22 14:04:00|213.09|211.49|213.54|211.94|213.69|212.09|213.09|211.49|0
1645538650000|2022-02-22 14:04:10|213.24|211.64|213.39|211.79|213.39|211.79|213.24|211.64|0
1645538660000|2022-02-22 14:04:20|213.24|211.64|213.24|211.64|213.24|211.64|213.24|211.64|0
1645538670000|2022-02-22 14:04:30|212.79|211.19|212.79|211.19|213.09|211.49|212.79|211.19|0
1645538680000|2022-02-22 14:04:40|212.94|211.34|212.79|211.19|212.94|211.34|212.64|211.04|0
1645538690000|2022-02-22 14:04:50|212.94|211.34|212.94|211.34|213.24|211.64|212.94|211.34|0
1645538700000|2022-02-22 14:05:00|212.79|211.19|212.64|211.04|212.94|211.34|212.64|211.04|0
1645538710000|2022-02-22 14:05:10|212.71|211.11|212.49|210.89|212.71|211.11|212.49|210.89|0
1645538720000|2022-02-22 14:05:20|212.34|210.74|211.89|210.29|212.34|210.74|211.89|210.29|0
1645538730000|2022-02-22 14:05:30|211.74|210.14|211.44|209.84|211.74|210.14|211.44|209.84|0
1645538740000|2022-02-22 14:05:40|211.59|209.99|211.66|210.06|211.89|210.29|211.59|209.99|0
1645538750000|2022-02-22 14:05:50|211.89|210.29|211.74|210.14|211.89|210.29|211.74|210.14|0
1645538760000|2022-02-22 14:06:00|211.89|210.29|211.74|210.14|211.89|210.29|211.74|210.14|0
1645538770000|2022-02-22 14:06:10|211.96|210.36|211.89|210.29|212.04|210.44|211.89|210.29|0
1645538780000|2022-02-22 14:06:20|212.04|210.44|212.19|210.59|212.19|210.59|211.81|210.21|0
1645538790000|2022-02-22 14:06:30|212.04|210.44|212.26|210.66|212.26|210.66|212.04|210.44|0
1645538800000|2022-02-22 14:06:40|212.34|210.74|212.34|210.74|212.34|210.74|212.19|210.59|0
1645538810000|2022-02-22 14:06:50|212.49|210.89|212.49|210.89|212.49|210.89|212.49|210.89|0
1645538820000|2022-02-22 14:07:00|212.34|210.74|212.49|210.89|212.49|210.89|212.34|210.74|0
1645538830000|2022-02-22 14:07:10|212.34|210.74|212.34|210.74|212.34|210.74|212.26|210.66|0
1645538840000|2022-02-22 14:07:20|212.19|210.59|212.19|210.59|212.19|210.59|212.19|210.59|0
1645538850000|2022-02-22 14:07:30|212.26|210.66|212.94|211.34|212.94|211.34|212.19|210.59|0
1645538860000|2022-02-22 14:07:40|212.79|211.19|212.64|211.04|212.79|211.19|212.64|211.04|0
1645538870000|2022-02-22 14:07:50|212.49|210.89|212.79|211.19|212.94|211.34|212.49|210.89|0
1645538880000|2022-02-22 14:08:00|212.86|211.26|212.94|211.34|213.01|211.41|212.79|211.19|0
1645538890000|2022-02-22 14:08:10|213.01|211.41|213.01|211.41|213.01|211.41|213.01|211.41|0
1645538900000|2022-02-22 14:08:20|212.79|211.19|212.79|211.19|212.86|211.26|212.79|211.19|0
1645538910000|2022-02-22 14:08:30|212.86|211.26|212.79|211.19|212.86|211.26|212.79|211.19|0
1645538920000|2022-02-22 14:08:40|212.86|211.26|212.94|211.34|213.09|211.49|212.86|211.26|0
1645538930000|2022-02-22 14:08:50|213.09|211.49|212.79|211.19|213.09|211.49|212.79|211.19|0
1645538940000|2022-02-22 14:09:00|212.94|211.34|212.79|211.19|212.94|211.34|212.79|211.19|0
1645538950000|2022-02-22 14:09:10|212.94|211.34|212.94|211.34|213.09|211.49|212.94|211.34|0
1645538960000|2022-02-22 14:09:20|212.64|211.04|212.79|211.19|212.79|211.19|212.64|211.04|0
1645538970000|2022-02-22 14:09:30|212.71|211.11|212.64|211.04|212.79|211.19|212.64|211.04|0
1645538980000|2022-02-22 14:09:40|212.56|210.96|212.49|210.89|212.79|211.19|212.49|210.89|0
1645538990000|2022-02-22 14:09:50|212.64|211.04|212.49|210.89|212.64|211.04|212.49|210.89|0
1645539000000|2022-02-22 14:10:00|212.19|210.59|212.04|210.44|212.19|210.59|212.04|210.44|0
1645539010000|2022-02-22 14:10:10|212.11|210.51|212.34|210.74|212.34|210.74|212.11|210.51|0
1645539020000|2022-02-22 14:10:20|212.49|210.89|212.49|210.89|212.49|210.89|212.34|210.74|0
1645539030000|2022-02-22 14:10:30|212.78|211.18|212.78|211.18|212.78|211.18|212.63|211.03|0
1645539040000|2022-02-22 14:10:40|213.08|211.48|213.08|211.48|213.08|211.48|213.08|211.48|0
1645539050000|2022-02-22 14:10:50|213.23|211.63|213.23|211.63|213.38|211.78|213.23|211.63|0
1645539060000|2022-02-22 14:11:00|213.38|211.78|213.68|212.08|213.69|212.09|213.38|211.78|0
1645539070000|2022-02-22 14:11:10|213.53|211.93|213.38|211.78|213.68|212.08|213.38|211.78|0
1645539080000|2022-02-22 14:11:20|213.23|211.63|213.38|211.78|213.53|211.93|213.23|211.63|0
1645539090000|2022-02-22 14:11:30|213.46|211.86|213.38|211.78|213.46|211.86|213.38|211.78|0
1645539100000|2022-02-22 14:11:40|213.53|211.93|213.98|212.38|213.98|212.38|213.53|211.93|0
1645539110000|2022-02-22 14:11:50|213.83|212.23|213.68|212.08|213.83|212.23|213.68|212.08|0
1645539120000|2022-02-22 14:12:00|213.83|212.23|213.68|212.08|213.83|212.23|213.68|212.08|0
1645539130000|2022-02-22 14:12:10|213.83|212.23|213.68|212.08|213.83|212.23|213.68|212.08|0
1645539140000|2022-02-22 14:12:20|213.76|212.16|213.68|212.08|213.76|212.16|213.68|212.08|0
1645539150000|2022-02-22 14:12:30|213.76|212.16|213.76|212.16|213.76|212.16|213.76|212.16|0
1645539160000|2022-02-22 14:12:40|213.68|212.08|213.53|211.93|213.68|212.08|213.53|211.93|0
1645539170000|2022-02-22 14:12:50|213.45|211.85|213.53|211.93|213.53|211.93|213.45|211.85|0
1645539180000|2022-02-22 14:13:00|213.6|212|213.53|211.93|213.6|212|213.53|211.93|0
1645539200000|2022-02-22 14:13:20|213.68|212.08|213.83|212.23|213.83|212.23|213.68|212.08|0
1645539210000|2022-02-22 14:13:30|213.53|211.93|213.38|211.78|213.53|211.93|213.38|211.78|0
1645539220000|2022-02-22 14:13:40|213.23|211.63|213.23|211.63|213.23|211.63|213.23|211.63|0
1645539240000|2022-02-22 14:14:00|213.08|211.48|213.08|211.48|213.23|211.63|213.08|211.48|0
1645539250000|2022-02-22 14:14:10|212.78|211.18|212.48|210.88|212.78|211.18|212.48|210.88|0
1645539260000|2022-02-22 14:14:20|212.33|210.73|212.48|210.88|212.48|210.88|212.18|210.58|0
1645539270000|2022-02-22 14:14:30|212.63|211.03|212.48|210.88|212.63|211.03|212.48|210.88|0
1645539280000|2022-02-22 14:14:40|211.58|209.98|211.43|209.83|211.73|210.13|211.43|209.83|0
1645539290000|2022-02-22 14:14:50|211.28|209.68|211.43|209.83|211.43|209.83|211.28|209.68|0
1645539300000|2022-02-22 14:15:00|211.88|210.28|211.58|209.98|211.88|210.28|211.58|209.98|0
1645539310000|2022-02-22 14:15:10|211.73|210.13|211.58|209.98|211.73|210.13|211.58|209.98|0
1645539320000|2022-02-22 14:15:20|211.43|209.83|211.58|209.98|211.73|210.13|211.43|209.83|0
1645539330000|2022-02-22 14:15:30|211.8|210.2|211.8|210.2|211.88|210.28|211.8|210.2|0
1645539340000|2022-02-22 14:15:40|211.73|210.13|211.88|210.28|212.03|210.43|211.73|210.13|0
1645539350000|2022-02-22 14:15:50|212.18|210.58|211.88|210.28|212.18|210.58|211.88|210.28|0
1645539360000|2022-02-22 14:16:00|212.03|210.43|211.88|210.28|212.03|210.43|211.88|210.28|0
1645539370000|2022-02-22 14:16:10|211.58|209.98|211.73|210.13|211.73|210.13|211.58|209.98|0
1645539380000|2022-02-22 14:16:20|211.58|209.98|211.28|209.68|211.58|209.98|211.28|209.68|0
1645539390000|2022-02-22 14:16:30|211.43|209.83|211.43|209.83|211.58|209.98|211.43|209.83|0
1645539400000|2022-02-22 14:16:40|211.13|209.53|211.28|209.68|211.28|209.68|211.13|209.53|0
1645539410000|2022-02-22 14:16:50|211.43|209.83|211.28|209.68|211.43|209.83|211.28|209.68|0
1645539420000|2022-02-22 14:17:00|211.43|209.83|211.28|209.68|211.43|209.83|211.28|209.68|0
1645539430000|2022-02-22 14:17:10|211.2|209.6|211.13|209.53|211.28|209.68|211.13|209.53|0
1645539440000|2022-02-22 14:17:20|211.28|209.68|211.5|209.9|211.58|209.98|211.28|209.68|0
1645539450000|2022-02-22 14:17:30|211.43|209.83|211.13|209.53|211.43|209.83|211.13|209.53|0
1645539460000|2022-02-22 14:17:40|211.2|209.6|210.83|209.23|211.2|209.6|210.83|209.23|0
1645539470000|2022-02-22 14:17:50|210.68|209.08|210.83|209.23|210.83|209.23|210.38|208.78|0
1645539480000|2022-02-22 14:18:00|211.05|209.45|211.43|209.83|211.43|209.83|211.05|209.45|0
1645539490000|2022-02-22 14:18:10|211.5|209.9|211.73|210.13|211.88|210.28|211.5|209.9|0
1645539500000|2022-02-22 14:18:20|211.43|209.83|211.58|209.98|211.58|209.98|211.43|209.83|0
1645539510000|2022-02-22 14:18:30|211.73|210.13|211.73|210.13|211.95|210.35|211.73|210.13|0
1645539520000|2022-02-22 14:18:40|211.88|210.28|211.58|209.98|211.88|210.28|211.58|209.98|0
1645539530000|2022-02-22 14:18:50|211.43|209.83|211.43|209.83|211.43|209.83|211.28|209.68|0
1645539540000|2022-02-22 14:19:00|211.35|209.75|211.43|209.83|211.43|209.83|211.35|209.75|0
1645539550000|2022-02-22 14:19:10|211.28|209.68|211.58|209.98|211.58|209.98|211.13|209.53|0
1645539560000|2022-02-22 14:19:20|211.73|210.13|211.73|210.13|211.73|210.13|211.58|209.98|0
1645539570000|2022-02-22 14:19:30|211.58|209.98|211.28|209.68|211.58|209.98|211.28|209.68|0
1645539580000|2022-02-22 14:19:40|211.13|209.53|210.98|209.38|211.2|209.6|210.98|209.38|0
1645539590000|2022-02-22 14:19:50|211.13|209.53|211.28|209.68|211.28|209.68|211.13|209.53|0
1645539600000|2022-02-22 14:20:00|210.83|209.23|210.68|209.08|210.83|209.23|210.68|209.08|0
1645539610000|2022-02-22 14:20:10|210.53|208.93|210.38|208.78|210.53|208.93|210.23|208.63|0
1645539620000|2022-02-22 14:20:20|210.53|208.93|210.68|209.08|210.68|209.08|210.53|208.93|0
1645539630000|2022-02-22 14:20:30|210.38|208.78|210.53|208.93|210.68|209.08|210.38|208.78|0
1645539640000|2022-02-22 14:20:40|210.38|208.78|210.53|208.93|210.53|208.93|210.23|208.63|0
1645539650000|2022-02-22 14:20:50|210.68|209.08|210.83|209.23|210.83|209.23|210.68|209.08|0
1645539660000|2022-02-22 14:21:00|210.68|209.08|210.53|208.93|210.68|209.08|210.53|208.93|0
1645539670000|2022-02-22 14:21:10|210.75|209.15|211.13|209.53|211.13|209.53|210.75|209.15|0
1645539680000|2022-02-22 14:21:20|210.98|209.38|211.05|209.45|211.05|209.45|210.98|209.38|0
1645539690000|2022-02-22 14:21:30|210.98|209.38|211.28|209.68|211.28|209.68|210.98|209.38|0
1645539700000|2022-02-22 14:21:40|211.43|209.83|211.28|209.68|211.43|209.83|211.28|209.68|0
1645539720000|2022-02-22 14:22:00|211.13|209.53|211.13|209.53|211.13|209.53|211.13|209.53|0
1645539740000|2022-02-22 14:22:20|210.98|209.38|210.98|209.38|210.98|209.38|210.98|209.38|0
1645539750000|2022-02-22 14:22:30|210.83|209.23|210.38|208.78|210.83|209.23|210.38|208.78|0
1645539760000|2022-02-22 14:22:40|210.75|209.15|210.83|209.23|210.83|209.23|210.75|209.15|0
1645539770000|2022-02-22 14:22:50|210.68|209.08|210.38|208.78|210.68|209.08|210.38|208.78|0
1645539780000|2022-02-22 14:23:00|210.23|208.63|210.08|208.48|210.23|208.63|210.08|208.48|0
1645539790000|2022-02-22 14:23:10|209.93|208.33|210|208.4|210|208.4|209.85|208.25|0
1645539800000|2022-02-22 14:23:20|209.93|208.33|209.78|208.18|209.93|208.33|209.78|208.18|0
1645539810000|2022-02-22 14:23:30|209.63|208.03|209.63|208.03|209.63|208.03|209.63|208.03|0
1645539820000|2022-02-22 14:23:40|210.15|208.55|210.08|208.48|210.15|208.55|210.08|208.48|0
1645539830000|2022-02-22 14:23:50|209.93|208.33|209.78|208.18|209.93|208.33|209.78|208.18|0
1645539840000|2022-02-22 14:24:00|209.93|208.33|210.08|208.48|210.08|208.48|209.93|208.33|0
1645539850000|2022-02-22 14:24:10|210.38|208.78|210.08|208.48|210.38|208.78|210.08|208.48|0
1645539860000|2022-02-22 14:24:20|209.93|208.33|210.08|208.48|210.08|208.48|209.93|208.33|0
1645539870000|2022-02-22 14:24:30|209.93|208.33|209.93|208.33|210.23|208.63|209.93|208.33|0
1645539880000|2022-02-22 14:24:40|209.78|208.18|209.63|208.03|209.78|208.18|209.63|208.03|0
1645539890000|2022-02-22 14:24:50|209.78|208.18|209.78|208.18|209.78|208.18|209.78|208.18|0
1645539900000|2022-02-22 14:25:00|209.63|208.03|208.89|207.29|209.63|208.03|208.89|207.29|0
1645539910000|2022-02-22 14:25:10|209.26|207.66|208.96|207.36|209.26|207.66|208.96|207.36|0
1645539920000|2022-02-22 14:25:20|208.89|207.29|208.66|207.06|208.89|207.29|208.66|207.06|0
1645539930000|2022-02-22 14:25:30|208.44|206.84|208.74|207.14|208.74|207.14|208.44|206.84|0
1645539940000|2022-02-22 14:25:40|208.66|207.06|208.44|206.84|208.74|207.14|208.29|206.69|0
1645539950000|2022-02-22 14:25:50|208.59|206.99|208.44|206.84|208.74|207.14|208.44|206.84|0
1645539960000|2022-02-22 14:26:00|208.59|206.99|208.89|207.29|208.89|207.29|208.59|206.99|0
1645539970000|2022-02-22 14:26:10|209.04|207.44|208.89|207.29|209.04|207.44|208.89|207.29|0
1645539980000|2022-02-22 14:26:20|209.04|207.44|208.59|206.99|209.18|207.58|208.44|206.84|0
1645539990000|2022-02-22 14:26:30|208.15|206.55|208.15|206.55|208.15|206.55|208|206.4|0
1645540000000|2022-02-22 14:26:40|208.29|206.69|208.15|206.55|208.29|206.69|208.15|206.55|0
1645540010000|2022-02-22 14:26:50|208|206.4|207.7|206.1|208|206.4|207.7|206.1|0
1645540020000|2022-02-22 14:27:00|207.55|205.95|207.4|205.8|207.85|206.25|207.4|205.8|0
1645540030000|2022-02-22 14:27:10|207.26|205.66|207.26|205.66|207.26|205.66|207.11|205.51|0
1645540040000|2022-02-22 14:27:20|207.11|205.51|206.88|205.28|207.11|205.51|206.81|205.21|0
1645540050000|2022-02-22 14:27:30|207.11|205.51|206.67|205.07|207.11|205.51|206.67|205.07|0
1645540060000|2022-02-22 14:27:40|206.52|204.92|206.52|204.92|206.52|204.92|206.37|204.77|0
1645540070000|2022-02-22 14:27:50|206.22|204.62|206.22|204.62|206.22|204.62|206.22|204.62|0
1645540080000|2022-02-22 14:28:00|206.37|204.77|207.11|205.51|207.11|205.51|206.37|204.77|0
1645540090000|2022-02-22 14:28:10|206.66|205.06|205.49|203.89|206.66|205.06|205.49|203.89|0
1645540100000|2022-02-22 14:28:20|205.93|204.33|206.22|204.62|206.22|204.62|205.93|204.33|0
1645540110000|2022-02-22 14:28:30|206.37|204.77|206.52|204.92|206.81|205.21|206.37|204.77|0
1645540120000|2022-02-22 14:28:40|206.37|204.77|206.07|204.47|206.52|204.92|206.07|204.47|0
1645540130000|2022-02-22 14:28:50|206.22|204.62|206.52|204.92|206.52|204.92|206.07|204.47|0
1645540140000|2022-02-22 14:29:00|206.59|204.99|206.52|204.92|206.66|205.06|206.52|204.92|0
1645540150000|2022-02-22 14:29:10|206.37|204.77|206|204.4|206.37|204.77|206|204.4|0
1645540160000|2022-02-22 14:29:20|205.34|203.74|205.63|204.03|205.93|204.33|205.34|203.74|0
1645540170000|2022-02-22 14:29:30|205.19|203.59|205.93|204.33|205.93|204.33|205.19|203.59|0
1645540180000|2022-02-22 14:29:40|205.78|204.18|204.75|203.15|205.78|204.18|204.75|203.15|0
1645540190000|2022-02-22 14:29:50|204.9|203.3|204.16|202.56|204.9|203.3|204.16|202.56|0
1645540200000|2022-02-22 14:30:00|204.75|203.15|205.63|204.03|205.78|204.18|204.75|203.15|0
1645540210000|2022-02-22 14:30:10|205.34|203.74|206.07|204.47|206.22|204.62|205.19|203.59|0
1645540220000|2022-02-22 14:30:20|205.19|203.59|204.6|203|205.34|203.74|204.6|203|0
1645540230000|2022-02-22 14:30:30|204.01|202.41|205.48|203.88|205.78|204.18|204.01|202.41|0
1645540240000|2022-02-22 14:30:40|206.07|204.47|205.48|203.88|206.07|204.47|205.19|203.59|0
1645540250000|2022-02-22 14:30:50|205.85|204.25|207.25|205.65|207.25|205.65|205.85|204.25|0
1645540260000|2022-02-22 14:31:00|207.55|205.95|207.4|205.8|207.55|205.95|207.4|205.8|0
1645540270000|2022-02-22 14:31:10|207.7|206.1|208.44|206.84|208.59|206.99|207.7|206.1|0
1645540280000|2022-02-22 14:31:20|207.99|206.39|208.29|206.69|208.29|206.69|207.99|206.39|0
1645540290000|2022-02-22 14:31:30|208.14|206.54|207.91|206.31|208.14|206.54|207.7|206.1|0
1645540300000|2022-02-22 14:31:40|207.4|205.8|208.58|206.98|208.58|206.98|207.4|205.8|0
1645540310000|2022-02-22 14:31:50|208.73|207.13|208.44|206.84|208.73|207.13|208.44|206.84|0
1645540320000|2022-02-22 14:32:00|208.14|206.54|207.99|206.39|208.14|206.54|207.99|206.39|0
1645540330000|2022-02-22 14:32:10|207.55|205.95|206.58|204.98|207.55|205.95|206.58|204.98|0
1645540340000|2022-02-22 14:32:20|206.22|204.62|205.19|203.59|206.22|204.62|205.19|203.59|0
1645540350000|2022-02-22 14:32:30|204.75|203.15|205.04|203.44|205.04|203.44|204.16|202.56|0
1645540360000|2022-02-22 14:32:40|204.31|202.71|203.72|202.12|204.31|202.71|203.5|201.9|0
1645540370000|2022-02-22 14:32:50|203.87|202.27|202.7|201.1|203.87|202.27|202.7|201.1|0
1645540380000|2022-02-22 14:33:00|202.84|201.24|202.84|201.24|203.13|201.53|202.84|201.24|0
1645540390000|2022-02-22 14:33:10|202.99|201.39|201.24|199.64|202.99|201.39|201.24|199.64|0
1645540400000|2022-02-22 14:33:20|201.38|199.78|201.09|199.49|201.38|199.78|201.09|199.49|0
1645540410000|2022-02-22 14:33:30|201.38|199.78|201.24|199.64|201.82|200.22|201.24|199.64|0
1645540420000|2022-02-22 14:33:40|200.8|199.2|200.95|199.35|200.95|199.35|200.08|198.48|0
1645540430000|2022-02-22 14:33:50|200.66|199.06|199.5|197.9|200.66|199.06|199.5|197.9|0
1645540440000|2022-02-22 14:34:00|199.64|198.04|200.8|199.2|200.95|199.35|199.64|198.04|0
1645540450000|2022-02-22 14:34:10|200.51|198.91|199.93|198.33|200.95|199.35|199.93|198.33|0
1645540460000|2022-02-22 14:34:20|199.64|198.04|199.64|198.04|199.64|198.04|199.5|197.9|0
1645540470000|2022-02-22 14:34:30|199.5|197.9|199.21|197.61|199.5|197.9|199.06|197.46|0
1645540480000|2022-02-22 14:34:40|198.92|197.32|198.77|197.17|198.92|197.32|198.77|197.17|0
1645540490000|2022-02-22 14:34:50|198.05|196.45|198.48|196.88|198.48|196.88|198.05|196.45|0
1645540500000|2022-02-22 14:35:00|199.35|197.75|198.92|197.32|199.49|197.89|198.92|197.32|0
1645540510000|2022-02-22 14:35:10|199.2|197.6|197.91|196.31|199.2|197.6|197.91|196.31|0
1645540520000|2022-02-22 14:35:20|197.76|196.16|197.47|195.87|198.05|196.45|197.47|195.87|0
1645540530000|2022-02-22 14:35:30|196.9|195.3|196.47|194.87|197.19|195.59|196.47|194.87|0
1645540540000|2022-02-22 14:35:40|197.04|195.44|196.97|195.37|197.18|195.58|196.9|195.3|0
1645540550000|2022-02-22 14:35:50|196.9|195.3|197.33|195.73|197.33|195.73|196.47|194.87|0
1645540560000|2022-02-22 14:36:00|197.76|196.16|198.34|196.74|198.48|196.88|197.18|195.58|0
1645540570000|2022-02-22 14:36:10|198.77|197.17|199.49|197.89|199.64|198.04|198.77|197.17|0
1645540580000|2022-02-22 14:36:20|200.22|198.62|200.65|199.05|200.8|199.2|200.22|198.62|0
1645540590000|2022-02-22 14:36:30|200.36|198.76|201.09|199.49|201.09|199.49|200.36|198.76|0
1645540600000|2022-02-22 14:36:40|201.38|199.78|201.38|199.78|201.38|199.78|200.87|199.27|0
1645540610000|2022-02-22 14:36:50|201.23|199.63|200.65|199.05|201.23|199.63|200.51|198.91|0
1645540620000|2022-02-22 14:37:00|200.07|198.47|200.94|199.34|201.23|199.63|200.07|198.47|0
1645540630000|2022-02-22 14:37:10|201.67|200.07|200.65|199.05|201.67|200.07|200.65|199.05|0
1645540640000|2022-02-22 14:37:20|201.09|199.49|201.59|199.99|202.4|200.8|201.09|199.49|0
1645540650000|2022-02-22 14:37:30|201.67|200.07|202.25|200.65|202.25|200.65|201.67|200.07|0
1645540660000|2022-02-22 14:37:40|202.4|200.8|202.4|200.8|202.54|200.94|202.25|200.65|0
1645540670000|2022-02-22 14:37:50|202.69|201.09|203.13|201.53|203.27|201.67|202.69|201.09|0
1645540680000|2022-02-22 14:38:00|202.84|201.24|202.18|200.58|202.84|201.24|202.18|200.58|0
1645540690000|2022-02-22 14:38:10|201.96|200.36|200.76|199.16|202.11|200.51|199.5|197.9|0
1645540700000|2022-02-22 14:38:20|200.62|199.02|200.76|199.16|201.05|199.45|200.62|199.02|0
1645540710000|2022-02-22 14:38:30|200.33|198.73|200.91|199.31|200.91|199.31|200.18|198.58|0
1645540720000|2022-02-22 14:38:40|201.88|200.28|202.17|200.57|202.17|200.57|201.59|199.99|0
1645540730000|2022-02-22 14:38:50|201.95|200.35|202.46|200.86|202.46|200.86|201.73|200.13|0
1645540740000|2022-02-22 14:39:00|203.19|201.59|202.46|200.86|203.48|201.88|202.46|200.86|0
1645540750000|2022-02-22 14:39:10|202.17|200.57|202.46|200.86|202.46|200.86|201.88|200.28|0
1645540760000|2022-02-22 14:39:20|201.58|199.98|201.73|200.13|201.73|200.13|201.58|199.98|0
1645540770000|2022-02-22 14:39:30|201.88|200.28|201.15|199.55|201.88|200.28|201.15|199.55|0
1645540780000|2022-02-22 14:39:40|200.57|198.97|200.28|198.68|200.57|198.97|200.28|198.68|0
1645540790000|2022-02-22 14:39:50|199.91|198.31|199.84|198.24|200.13|198.53|199.84|198.24|0
1645540800000|2022-02-22 14:40:00|200.28|198.68|199.12|197.52|200.28|198.68|199.12|197.52|0
1645540810000|2022-02-22 14:40:10|198.69|197.09|198.55|196.95|198.69|197.09|198.4|196.8|0
1645540820000|2022-02-22 14:40:20|198.83|197.23|199.62|198.02|199.62|198.02|198.83|197.23|0
1645540830000|2022-02-22 14:40:30|200.13|198.53|200.71|199.11|200.71|199.11|199.99|198.39|0
1645540840000|2022-02-22 14:40:40|201.58|199.98|201|199.4|201.58|199.98|201|199.4|0
1645540850000|2022-02-22 14:40:50|201.29|199.69|201.94|200.34|202.16|200.56|201.29|199.69|0
1645540860000|2022-02-22 14:41:00|201.51|199.91|202.16|200.56|202.16|200.56|201|199.4|0
1645540870000|2022-02-22 14:41:10|201.8|200.2|201.29|199.69|201.87|200.27|201.15|199.55|0
1645540880000|2022-02-22 14:41:20|201.36|199.76|202.02|200.42|202.02|200.42|201.36|199.76|0
1645540890000|2022-02-22 14:41:30|202.46|200.86|203.18|201.58|203.18|201.58|202.46|200.86|0
1645540900000|2022-02-22 14:41:40|203.11|201.51|203.77|202.17|203.77|202.17|203.11|201.51|0
1645540910000|2022-02-22 14:41:50|204.5|202.9|204.35|202.75|204.65|203.05|204.35|202.75|0
1645540920000|2022-02-22 14:42:00|204.5|202.9|204.94|203.34|204.94|203.34|204.5|202.9|0
1645540930000|2022-02-22 14:42:10|205.67|204.07|205.53|203.93|205.67|204.07|204.79|203.19|0
1645540940000|2022-02-22 14:42:20|206.26|204.66|207.59|205.99|207.59|205.99|206.26|204.66|0
1645540950000|2022-02-22 14:42:30|208.47|206.87|208.62|207.02|208.62|207.02|207.88|206.28|0
1645540960000|2022-02-22 14:42:40|208.1|206.5|207.66|206.06|208.33|206.73|207.66|206.06|0
1645540970000|2022-02-22 14:42:50|208.47|206.87|208.92|207.32|208.92|207.32|208.18|206.58|0
1645540980000|2022-02-22 14:43:00|209.81|208.21|209.07|207.47|209.81|208.21|209.07|207.47|0
1645540990000|2022-02-22 14:43:10|208.47|206.87|209.07|207.47|209.07|207.47|208.47|206.87|0
1645541000000|2022-02-22 14:43:20|209.21|207.61|210.7|209.1|210.7|209.1|209.21|207.61|0
1645541010000|2022-02-22 14:43:30|210.85|209.25|209.96|208.36|210.85|209.25|209.96|208.36|0
1645541020000|2022-02-22 14:43:40|210.03|208.43|210.25|208.65|210.25|208.65|210.03|208.43|0
1645541030000|2022-02-22 14:43:50|209.81|208.21|209.21|207.61|209.81|208.21|209.21|207.61|0
1645541040000|2022-02-22 14:44:00|209.07|207.47|208.4|206.8|209.07|207.47|208.4|206.8|0
1645541050000|2022-02-22 14:44:10|207.8|206.2|207.29|205.69|208.03|206.43|207|205.4|0
1645541060000|2022-02-22 14:44:20|207.66|206.06|206.7|205.1|207.66|206.06|206.7|205.1|0
1645541070000|2022-02-22 14:44:30|206.85|205.25|207.21|205.61|207.58|205.98|206.85|205.25|0
1645541080000|2022-02-22 14:44:40|207.07|205.47|207.07|205.47|207.44|205.84|207.07|205.47|0
1645541090000|2022-02-22 14:44:50|206.55|204.95|206.99|205.39|207.14|205.54|206.55|204.95|0
1645541100000|2022-02-22 14:45:00|207.36|205.76|206.92|205.32|207.36|205.76|206.92|205.32|0
1645541110000|2022-02-22 14:45:10|206.62|205.02|207.29|205.69|207.29|205.69|206.62|205.02|0
1645541120000|2022-02-22 14:45:20|208.92|207.32|209.21|207.61|209.21|207.61|208.32|206.72|0
1645541130000|2022-02-22 14:45:30|209.13|207.53|209.81|208.21|209.81|208.21|209.13|207.53|0
1645541140000|2022-02-22 14:45:40|210.1|208.5|209.21|207.61|210.1|208.5|209.21|207.61|0
1645541150000|2022-02-22 14:45:50|208.62|207.02|209.06|207.46|209.06|207.46|208.62|207.02|0
1645541160000|2022-02-22 14:46:00|208.99|207.39|210.1|208.5|210.1|208.5|208.99|207.39|0
1645541170000|2022-02-22 14:46:10|209.8|208.2|209.95|208.35|210.47|208.87|209.8|208.2|0
1645541180000|2022-02-22 14:46:20|210.1|208.5|210.4|208.8|210.4|208.8|209.95|208.35|0
1645541190000|2022-02-22 14:46:30|210.99|209.39|211.89|210.29|211.89|210.29|210.7|209.1|0
1645541200000|2022-02-22 14:46:40|211.44|209.84|211.51|209.91|211.51|209.91|211.29|209.69|0
1645541210000|2022-02-22 14:46:50|211.29|209.69|211.29|209.69|211.29|209.69|211.14|209.54|0
1645541220000|2022-02-22 14:47:00|211.59|209.99|211.66|210.06|211.81|210.21|211.44|209.84|0
1645541230000|2022-02-22 14:47:10|211.74|210.14|211.29|209.69|211.96|210.36|211.29|209.69|0
1645541240000|2022-02-22 14:47:20|211.59|209.99|211.89|210.29|211.89|210.29|211.29|209.69|0
1645541250000|2022-02-22 14:47:30|212.04|210.44|212.94|211.34|212.94|211.34|211.89|210.29|0
1645541260000|2022-02-22 14:47:40|213.08|211.48|213.68|212.08|213.83|212.23|213.08|211.48|0
1645541270000|2022-02-22 14:47:50|213.83|212.23|214.13|212.53|214.13|212.53|213.76|212.16|0
1645541280000|2022-02-22 14:48:00|214.59|212.99|213.53|211.93|214.59|212.99|213.38|211.78|0
1645541290000|2022-02-22 14:48:10|213.68|212.08|213.98|212.38|213.98|212.38|213.68|212.08|0
1645541300000|2022-02-22 14:48:20|214.13|212.53|214.13|212.53|214.28|212.68|214.13|212.53|0
1645541310000|2022-02-22 14:48:30|213.68|212.08|216.2|214.6|216.2|214.6|213.68|212.08|0
1645541320000|2022-02-22 14:48:40|216.5|214.9|216.65|215.05|216.65|215.05|216.49|214.89|0
1645541330000|2022-02-22 14:48:50|216.64|215.04|215.37|213.77|216.64|215.04|214.92|213.32|0
1645541340000|2022-02-22 14:49:00|215.52|213.92|215.52|213.92|215.52|213.92|215.22|213.62|0
1645541350000|2022-02-22 14:49:10|215.67|214.07|215.52|213.92|215.67|214.07|215.22|213.62|0
1645541360000|2022-02-22 14:49:20|215.22|213.62|216.12|214.52|216.12|214.52|215.22|213.62|0
1645541370000|2022-02-22 14:49:30|216.73|215.13|217.03|215.43|217.03|215.43|216.42|214.82|0
1645541380000|2022-02-22 14:49:40|217.18|215.58|217.33|215.73|217.33|215.73|217.03|215.43|0
1645541390000|2022-02-22 14:49:50|218.85|217.25|219.15|217.55|219.15|217.55|218.85|217.25|0
1645541400000|2022-02-22 14:50:00|219.61|218.01|218.46|216.86|219.61|218.01|218.46|216.86|0
1645541410000|2022-02-22 14:50:10|218.09|216.49|218.39|216.79|218.69|217.09|218.09|216.49|0
1645541420000|2022-02-22 14:50:20|218.24|216.64|217.78|216.18|218.24|216.64|217.78|216.18|0
1645541430000|2022-02-22 14:50:30|217.48|215.88|217.33|215.73|217.63|216.03|217.33|215.73|0
1645541440000|2022-02-22 14:50:40|217.63|216.03|217.03|215.43|217.63|216.03|217.03|215.43|0
1645541450000|2022-02-22 14:50:50|219|217.4|219|217.4|219|217.4|218.84|217.24|0
1645541460000|2022-02-22 14:51:00|219.15|217.55|218.39|216.79|219.15|217.55|218.39|216.79|0
1645541470000|2022-02-22 14:51:10|218.24|216.64|218.09|216.49|218.24|216.64|218.09|216.49|0
1645541480000|2022-02-22 14:51:20|218.39|216.79|218.24|216.64|218.54|216.94|218.09|216.49|0
1645541490000|2022-02-22 14:51:30|218.54|216.94|218.54|216.94|218.54|216.94|218.09|216.49|0
1645541500000|2022-02-22 14:51:40|218.39|216.79|219|217.4|219|217.4|218.39|216.79|0
1645541510000|2022-02-22 14:51:50|218.69|217.09|218.84|217.24|218.84|217.24|218.69|217.09|0
1645541520000|2022-02-22 14:52:00|218.99|217.39|218.99|217.39|218.99|217.39|218.84|217.24|0
1645541530000|2022-02-22 14:52:10|218.69|217.09|218.54|216.94|218.84|217.24|218.54|216.94|0
1645541540000|2022-02-22 14:52:20|218.24|216.64|217.78|216.18|218.24|216.64|217.78|216.18|0
1645541550000|2022-02-22 14:52:30|217.63|216.03|217.93|216.33|217.93|216.33|217.63|216.03|0
1645541560000|2022-02-22 14:52:40|217.33|215.73|217.93|216.33|217.93|216.33|217.33|215.73|0
1645541570000|2022-02-22 14:52:50|218.08|216.48|218.39|216.79|218.54|216.94|217.93|216.33|0
1645541580000|2022-02-22 14:53:00|218.24|216.64|218.69|217.09|218.69|217.09|218.08|216.48|0
1645541590000|2022-02-22 14:53:10|219.3|217.7|222.2|220.6|222.2|220.6|219.3|217.7|0
1645541600000|2022-02-22 14:53:20|223.11|221.51|224.5|222.9|224.5|222.9|223.11|221.51|0
1645541610000|2022-02-22 14:53:30|223.88|222.28|224.65|223.05|224.65|223.05|223.88|222.28|0
1645541620000|2022-02-22 14:53:40|224.19|222.59|224.19|222.59|224.19|222.59|224.19|222.59|0
1645541630000|2022-02-22 14:53:50|223.88|222.28|224.26|222.66|224.26|222.66|223.88|222.28|0
1645541640000|2022-02-22 14:54:00|224.19|222.59|224.5|222.9|224.5|222.9|223.42|221.82|0
1645541650000|2022-02-22 14:54:10|225.42|223.82|224.8|223.2|225.42|223.82|224.65|223.05|0
1645541660000|2022-02-22 14:54:20|224.03|222.43|223.57|221.97|224.03|222.43|223.57|221.97|0
1645541670000|2022-02-22 14:54:30|223.42|221.82|224.03|222.43|224.03|222.43|223.42|221.82|0
1645541680000|2022-02-22 14:54:40|223.73|222.13|224.19|222.59|224.19|222.59|223.73|222.13|0
1645541690000|2022-02-22 14:54:50|224.03|222.43|226.65|225.05|226.65|225.05|224.03|222.43|0
1645541700000|2022-02-22 14:55:00|226.96|225.36|222.94|221.34|226.96|225.36|222.94|221.34|0
1645541710000|2022-02-22 14:55:10|223.55|221.95|223.71|222.11|223.71|222.11|223.55|221.95|0
1645541720000|2022-02-22 14:55:20|223.09|221.49|223.09|221.49|223.09|221.49|222.94|221.34|0
1645541730000|2022-02-22 14:55:30|223.4|221.8|223.09|221.49|223.4|221.8|223.09|221.49|0
1645541740000|2022-02-22 14:55:40|222.63|221.03|222.94|221.34|223.09|221.49|222.63|221.03|0
1645541750000|2022-02-22 14:55:50|222.17|220.57|222.17|220.57|222.32|220.72|222.17|220.57|0
1645541760000|2022-02-22 14:56:00|222.63|221.03|223.09|221.49|223.09|221.49|222.32|220.72|0
1645541770000|2022-02-22 14:56:10|222.94|221.34|222.32|220.72|222.94|221.34|222.24|220.64|0
1645541780000|2022-02-22 14:56:20|222.17|220.57|221.55|219.95|222.17|220.57|221.55|219.95|0
1645541790000|2022-02-22 14:56:30|221.4|219.8|220.94|219.34|221.55|219.95|220.94|219.34|0
1645541800000|2022-02-22 14:56:40|220.64|219.04|219.26|217.66|220.64|219.04|219.26|217.66|0
1645541810000|2022-02-22 14:56:50|218.96|217.36|219.57|217.97|219.57|217.97|218.96|217.36|0
1645541820000|2022-02-22 14:57:00|219.11|217.51|218.5|216.9|219.11|217.51|218.5|216.9|0
1645541830000|2022-02-22 14:57:10|218.35|216.75|218.2|216.6|218.81|217.21|218.2|216.6|0
1645541840000|2022-02-22 14:57:20|218.05|216.45|217.29|215.69|218.05|216.45|217.29|215.69|0
1645541850000|2022-02-22 14:57:30|216.98|215.38|217.29|215.69|217.44|215.84|216.98|215.38|0
1645541860000|2022-02-22 14:57:40|217.14|215.54|217.29|215.69|217.29|215.69|216.98|215.38|0
1645541870000|2022-02-22 14:57:50|217.44|215.84|217.74|216.14|217.74|216.14|217.44|215.84|0
1645541880000|2022-02-22 14:58:00|218.05|216.45|218.27|216.67|218.27|216.67|218.05|216.45|0
1645541890000|2022-02-22 14:58:10|217.89|216.29|217.74|216.14|217.89|216.29|217.74|216.14|0
1645541900000|2022-02-22 14:58:20|217.89|216.29|218.05|216.45|218.05|216.45|217.74|216.14|0
1645541910000|2022-02-22 14:58:30|218.65|217.05|219.18|217.58|219.18|217.58|218.65|217.05|0
1645541920000|2022-02-22 14:58:40|219.11|217.51|219.11|217.51|219.26|217.66|218.96|217.36|0
1645541930000|2022-02-22 14:58:50|218.88|217.28|219.33|217.73|219.41|217.81|218.88|217.28|0
1645541940000|2022-02-22 14:59:00|219.26|217.66|218.88|217.28|219.26|217.66|218.88|217.28|0
1645541950000|2022-02-22 14:59:10|218.42|216.82|218.42|216.82|218.42|216.82|218.35|216.75|0
1645541960000|2022-02-22 14:59:20|218.65|217.05|219.11|217.51|219.11|217.51|218.65|217.05|0
1645541970000|2022-02-22 14:59:30|219.18|217.58|219.49|217.89|219.57|217.97|219.18|217.58|0
1645541980000|2022-02-22 14:59:40|220.02|218.42|219.56|217.96|220.02|218.42|219.56|217.96|0
1645541990000|2022-02-22 14:59:50|219.18|217.58|218.88|217.28|219.18|217.58|218.88|217.28|0
1645542000000|2022-02-22 15:00:00|218.42|216.82|219.03|217.43|219.03|217.43|218.42|216.82|0
1645542010000|2022-02-22 15:00:10|218.2|216.6|217.81|216.21|218.35|216.75|217.81|216.21|0
1645542020000|2022-02-22 15:00:20|217.66|216.06|217.59|215.99|218.12|216.52|217.59|215.99|0
1645542030000|2022-02-22 15:00:30|217.44|215.84|216.53|214.93|217.44|215.84|216.53|214.93|0
1645542040000|2022-02-22 15:00:40|216.6|215|217.13|215.53|217.13|215.53|216.6|215|0
1645542050000|2022-02-22 15:00:50|216.68|215.08|217.05|215.45|217.05|215.45|216.38|214.78|0
1645542060000|2022-02-22 15:01:00|216.68|215.08|216.98|215.38|216.98|215.38|216.22|214.62|0
1645542070000|2022-02-22 15:01:10|216.38|214.78|216.53|214.93|216.53|214.93|216.38|214.78|0
1645542080000|2022-02-22 15:01:20|216.22|214.62|216.38|214.78|216.53|214.93|216.22|214.62|0
1645542090000|2022-02-22 15:01:30|216.53|214.93|215.92|214.32|216.53|214.93|215.92|214.32|0
1645542100000|2022-02-22 15:01:40|216.37|214.77|213.69|212.09|216.37|214.77|213.69|212.09|0
1645542110000|2022-02-22 15:01:50|213.54|211.94|213.24|211.64|213.76|212.16|213.24|211.64|0
1645542120000|2022-02-22 15:02:00|213.69|212.09|213.84|212.24|214.3|212.7|213.69|212.09|0
1645542130000|2022-02-22 15:02:10|213.39|211.79|213.39|211.79|213.39|211.79|213.24|211.64|0
1645542140000|2022-02-22 15:02:20|213.84|212.24|213.24|211.64|213.84|212.24|213.24|211.64|0
1645542150000|2022-02-22 15:02:30|213.61|212.01|213.84|212.24|213.84|212.24|213.39|211.79|0
1645542160000|2022-02-22 15:02:40|213.69|212.09|213.39|211.79|213.69|212.09|213.24|211.64|0
1645542170000|2022-02-22 15:02:50|213.09|211.49|212.48|210.88|213.09|211.49|212.48|210.88|0
1645542180000|2022-02-22 15:03:00|212.94|211.34|212.63|211.03|213.16|211.56|212.63|211.03|0
1645542190000|2022-02-22 15:03:10|212.48|210.88|213.54|211.94|213.54|211.94|212.48|210.88|0
1645542200000|2022-02-22 15:03:20|213.61|212.01|213.69|212.09|213.99|212.39|213.61|212.01|0
1645542210000|2022-02-22 15:03:30|214.44|212.84|215.5|213.9|215.5|213.9|214.44|212.84|0
1645542220000|2022-02-22 15:03:40|215.2|213.6|214.6|213|215.35|213.75|214.6|213|0
1645542230000|2022-02-22 15:03:50|214.29|212.69|214.75|213.15|214.75|213.15|214.29|212.69|0
1645542240000|2022-02-22 15:04:00|215.35|213.75|215.81|214.21|215.81|214.21|215.05|213.45|0
1645542250000|2022-02-22 15:04:10|216.57|214.97|215.81|214.21|216.57|214.97|215.81|214.21|0
1645542260000|2022-02-22 15:04:20|215.5|213.9|216.03|214.43|216.03|214.43|215.5|213.9|0
1645542270000|2022-02-22 15:04:30|215.81|214.21|215.5|213.9|215.81|214.21|215.35|213.75|0
1645542280000|2022-02-22 15:04:40|215.35|213.75|215.5|213.9|215.66|214.06|215.35|213.75|0
1645542290000|2022-02-22 15:04:50|215.2|213.6|215.5|213.9|215.5|213.9|215.2|213.6|0
1645542300000|2022-02-22 15:05:00|215.96|214.36|215.96|214.36|216.41|214.81|215.81|214.21|0
1645542310000|2022-02-22 15:05:10|215.65|214.05|215.05|213.45|215.65|214.05|214.59|212.99|0
1645542320000|2022-02-22 15:05:20|214.82|213.22|214.52|212.92|214.82|213.22|214.44|212.84|0
1645542330000|2022-02-22 15:05:30|214.29|212.69|212.33|210.73|214.29|212.69|212.33|210.73|0
1645542340000|2022-02-22 15:05:40|211.73|210.13|210.38|208.78|211.73|210.13|210.38|208.78|0
1645542350000|2022-02-22 15:05:50|211.13|209.53|211.43|209.83|211.58|209.98|211.13|209.53|0
1645542360000|2022-02-22 15:06:00|211.73|210.13|211.28|209.68|211.88|210.28|211.13|209.53|0
1645542370000|2022-02-22 15:06:10|210.23|208.63|209.93|208.33|210.23|208.63|209.93|208.33|0
1645542380000|2022-02-22 15:06:20|210|208.4|209.93|208.33|210|208.4|209.63|208.03|0
1645542390000|2022-02-22 15:06:30|210.08|208.48|210.08|208.48|210.08|208.48|209.78|208.18|0
1645542400000|2022-02-22 15:06:40|210.53|208.93|210.75|209.15|210.83|209.23|210.53|208.93|0
1645542410000|2022-02-22 15:06:50|210.98|209.38|210.83|209.23|211.05|209.45|210.83|209.23|0
1645542420000|2022-02-22 15:07:00|211.13|209.53|212.33|210.73|212.33|210.73|211.13|209.53|0
1645542430000|2022-02-22 15:07:10|212.1|210.5|211.58|209.98|212.1|210.5|211.58|209.98|0
1645542440000|2022-02-22 15:07:20|211.43|209.83|211.73|210.13|212.03|210.43|211.43|209.83|0
1645542450000|2022-02-22 15:07:30|211.43|209.83|211.88|210.28|212.03|210.43|211.43|209.83|0
1645542460000|2022-02-22 15:07:40|212.33|210.73|212.78|211.18|212.78|211.18|212.33|210.73|0
1645542470000|2022-02-22 15:07:50|212.93|211.33|213.38|211.78|213.38|211.78|212.93|211.33|0
1645542480000|2022-02-22 15:08:00|214.14|212.54|213.99|212.39|214.14|212.54|213.99|212.39|0
1645542490000|2022-02-22 15:08:10|213.91|212.31|213.53|211.93|213.91|212.31|213.53|211.93|0
1645542500000|2022-02-22 15:08:20|213.68|212.08|214.14|212.54|214.29|212.69|213.68|212.08|0
1645542510000|2022-02-22 15:08:30|213.99|212.39|214.14|212.54|214.14|212.54|213.68|212.08|0
1645542520000|2022-02-22 15:08:40|213.99|212.39|213.99|212.39|214.14|212.54|213.99|212.39|0
1645542530000|2022-02-22 15:08:50|214.14|212.54|214.29|212.69|214.29|212.69|214.14|212.54|0
1645542540000|2022-02-22 15:09:00|214.21|212.61|213.99|212.39|214.59|212.99|213.99|212.39|0
1645542550000|2022-02-22 15:09:10|213.08|211.48|213.38|211.78|213.53|211.93|212.93|211.33|0
1645542560000|2022-02-22 15:09:20|214.29|212.69|214.74|213.14|214.89|213.29|214.29|212.69|0
1645542570000|2022-02-22 15:09:30|214.89|213.29|214.59|212.99|214.89|213.29|214.59|212.99|0
1645542580000|2022-02-22 15:09:40|214.89|213.29|214.59|212.99|214.89|213.29|214.59|212.99|0
1645542590000|2022-02-22 15:09:50|214.44|212.84|213.53|211.93|214.44|212.84|213.53|211.93|0
1645542600000|2022-02-22 15:10:00|213.38|211.78|212.78|211.18|213.38|211.78|212.78|211.18|0
1645542610000|2022-02-22 15:10:10|212.33|210.73|213.23|211.63|213.53|211.93|212.33|210.73|0
1645542620000|2022-02-22 15:10:20|212.78|211.18|212.33|210.73|212.78|211.18|212.33|210.73|0
1645542630000|2022-02-22 15:10:30|212.17|210.57|212.17|210.57|212.17|210.57|211.87|210.27|0
1645542640000|2022-02-22 15:10:40|212.63|211.03|211.87|210.27|212.63|211.03|211.87|210.27|0
1645542650000|2022-02-22 15:10:50|211.72|210.12|211.57|209.97|211.72|210.12|211.57|209.97|0
1645542660000|2022-02-22 15:11:00|210.97|209.37|210.52|208.92|210.97|209.37|210.52|208.92|0
1645542670000|2022-02-22 15:11:10|210.89|209.29|210.22|208.62|210.89|209.29|210.22|208.62|0
1645542680000|2022-02-22 15:11:20|210.37|208.77|209.33|207.73|210.37|208.77|209.33|207.73|0
1645542690000|2022-02-22 15:11:30|209.18|207.58|209.1|207.5|209.48|207.88|209.1|207.5|0
1645542700000|2022-02-22 15:11:40|209.48|207.88|210.37|208.77|210.37|208.77|209.48|207.88|0
1645542710000|2022-02-22 15:11:50|210.07|208.47|210.82|209.22|210.82|209.22|210.07|208.47|0
1645542720000|2022-02-22 15:12:00|211.42|209.82|212.55|210.95|212.55|210.95|211.42|209.82|0
1645542730000|2022-02-22 15:12:10|213.08|211.48|212.62|211.02|213.08|211.48|212.32|210.72|0
1645542740000|2022-02-22 15:12:20|212.47|210.87|213.08|211.48|213.08|211.48|212.47|210.87|0
1645542750000|2022-02-22 15:12:30|213.23|211.63|214.13|212.53|214.13|212.53|212.93|211.33|0
1645542760000|2022-02-22 15:12:40|214.74|213.14|215.19|213.59|215.65|214.05|214.74|213.14|0
1645542770000|2022-02-22 15:12:50|215.49|213.89|216.41|214.81|216.41|214.81|215.49|213.89|0
1645542780000|2022-02-22 15:13:00|216.56|214.96|216.1|214.5|216.56|214.96|216.1|214.5|0
1645542790000|2022-02-22 15:13:10|215.95|214.35|216.71|215.11|216.71|215.11|215.95|214.35|0
1645542800000|2022-02-22 15:13:20|217.01|215.41|217.32|215.72|217.47|215.87|217.01|215.41|0
1645542810000|2022-02-22 15:13:30|217.01|215.41|217.01|215.41|217.17|215.57|216.86|215.26|0
1645542820000|2022-02-22 15:13:40|216.56|214.96|216.25|214.65|216.56|214.96|215.95|214.35|0
1645542830000|2022-02-22 15:13:50|215.95|214.35|215.49|213.89|215.95|214.35|215.19|213.59|0
1645542840000|2022-02-22 15:14:00|215.95|214.35|215.95|214.35|215.95|214.35|215.95|214.35|0
1645542850000|2022-02-22 15:14:10|215.49|213.89|215.19|213.59|215.49|213.89|215.19|213.59|0
1645542860000|2022-02-22 15:14:20|215.49|213.89|215.34|213.74|215.8|214.2|215.34|213.74|0
1645542870000|2022-02-22 15:14:30|215.49|213.89|215.8|214.2|216.25|214.65|215.49|213.89|0
1645542880000|2022-02-22 15:14:40|215.95|214.35|215.95|214.35|216.1|214.5|215.95|214.35|0
1645542890000|2022-02-22 15:14:50|216.25|214.65|217.01|215.41|217.01|215.41|216.25|214.65|0
1645542900000|2022-02-22 15:15:00|217.32|215.72|217.62|216.02|217.62|216.02|217.24|215.64|0
1645542910000|2022-02-22 15:15:10|218.08|216.48|217.16|215.56|218.08|216.48|217.16|215.56|0
1645542920000|2022-02-22 15:15:20|217.01|215.41|216.48|214.88|217.32|215.72|216.4|214.8|0
1645542930000|2022-02-22 15:15:30|216.25|214.65|215.64|214.04|216.25|214.65|215.64|214.04|0
1645542940000|2022-02-22 15:15:40|215.79|214.19|216.25|214.65|216.25|214.65|215.79|214.19|0
1645542950000|2022-02-22 15:15:50|216.4|214.8|215.79|214.19|216.4|214.8|215.79|214.19|0
1645542960000|2022-02-22 15:16:00|216.1|214.5|217.32|215.72|217.32|215.72|216.1|214.5|0
1645542970000|2022-02-22 15:16:10|217.16|215.56|218.99|217.39|218.99|217.39|217.16|215.56|0
1645542980000|2022-02-22 15:16:20|218.84|217.24|218.84|217.24|218.84|217.24|218.69|217.09|0
1645542990000|2022-02-22 15:16:30|218.69|217.09|218.84|217.24|218.91|217.31|218.69|217.09|0
1645543000000|2022-02-22 15:16:40|218.69|217.09|218.99|217.39|218.99|217.39|218.69|217.09|0
1645543010000|2022-02-22 15:16:50|219.3|217.7|219.3|217.7|219.3|217.7|219.07|217.47|0
1645543020000|2022-02-22 15:17:00|219.22|217.62|218.38|216.78|219.22|217.62|218.08|216.48|0
1645543030000|2022-02-22 15:17:10|218.53|216.93|217.77|216.17|218.53|216.93|217.77|216.17|0
1645543040000|2022-02-22 15:17:20|218.08|216.48|218.69|217.09|218.99|217.39|218.08|216.48|0
1645543050000|2022-02-22 15:17:30|218.84|217.24|217.77|216.17|218.84|217.24|217.77|216.17|0
1645543060000|2022-02-22 15:17:40|217.62|216.02|217.62|216.02|218.08|216.48|217.62|216.02|0
1645543070000|2022-02-22 15:17:50|217.77|216.17|217.47|215.87|217.77|216.17|217.16|215.56|0
1645543080000|2022-02-22 15:18:00|217.16|215.56|217.01|215.41|217.62|216.02|217.01|215.41|0
1645543090000|2022-02-22 15:18:10|216.86|215.26|217.62|216.02|217.62|216.02|216.86|215.26|0
1645543100000|2022-02-22 15:18:20|217.92|216.32|217.31|215.71|217.92|216.32|217.31|215.71|0
1645543110000|2022-02-22 15:18:30|217.92|216.32|217.77|216.17|218.23|216.63|217.77|216.17|0
1645543120000|2022-02-22 15:18:40|217.46|215.86|217.46|215.86|218.07|216.47|217.46|215.86|0
1645543130000|2022-02-22 15:18:50|217.77|216.17|217.77|216.17|217.92|216.32|217.77|216.17|0
1645543140000|2022-02-22 15:19:00|217.46|215.86|218.53|216.93|218.53|216.93|217.16|215.56|0
1645543150000|2022-02-22 15:19:10|218.38|216.78|218.76|217.16|218.76|217.16|218.38|216.78|0
1645543160000|2022-02-22 15:19:20|218.53|216.93|218.23|216.63|218.53|216.93|218.23|216.63|0
1645543170000|2022-02-22 15:19:30|218.07|216.47|218.38|216.78|218.38|216.78|218.07|216.47|0
1645543180000|2022-02-22 15:19:40|218.53|216.93|218.53|216.93|218.53|216.93|218.23|216.63|0
1645543190000|2022-02-22 15:19:50|218.68|217.08|218.53|216.93|218.84|217.24|218.53|216.93|0
1645543200000|2022-02-22 15:20:00|218.23|216.63|217.01|215.41|218.23|216.63|217.01|215.41|0
1645543210000|2022-02-22 15:20:10|217.16|215.56|217.01|215.41|217.46|215.86|217.01|215.41|0
1645543220000|2022-02-22 15:20:20|216.85|215.25|217.46|215.86|217.69|216.09|216.85|215.25|0
1645543230000|2022-02-22 15:20:30|217.62|216.02|218.07|216.47|218.38|216.78|217.62|216.02|0
1645543240000|2022-02-22 15:20:40|217.01|215.41|217.61|216.01|217.61|216.01|217.01|215.41|0
1645543250000|2022-02-22 15:20:50|217.16|215.56|217.92|216.32|218.07|216.47|217.16|215.56|0
1645543260000|2022-02-22 15:21:00|218.22|216.62|218.53|216.93|218.84|217.24|218.22|216.62|0
1645543270000|2022-02-22 15:21:10|218.84|217.24|218.22|216.62|218.84|217.24|218.07|216.47|0
1645543280000|2022-02-22 15:21:20|217.77|216.17|218.07|216.47|218.07|216.47|217.61|216.01|0
1645543290000|2022-02-22 15:21:30|217.92|216.32|217.31|215.71|217.92|216.32|217.31|215.71|0
1645543300000|2022-02-22 15:21:40|217.61|216.01|217.61|216.01|217.61|216.01|217.31|215.71|0
1645543310000|2022-02-22 15:21:50|217.77|216.17|218.3|216.7|218.38|216.78|217.77|216.17|0
1645543320000|2022-02-22 15:22:00|218.22|216.62|219.37|217.77|219.37|217.77|218.22|216.62|0
1645543330000|2022-02-22 15:22:10|220.67|219.07|221.6|220|221.6|220|220.67|219.07|0
1645543340000|2022-02-22 15:22:20|221.75|220.15|221.44|219.84|221.75|220.15|221.44|219.84|0
1645543350000|2022-02-22 15:22:30|221.6|220|221.29|219.69|221.9|220.3|221.29|219.69|0
1645543360000|2022-02-22 15:22:40|221.44|219.84|221.13|219.53|221.44|219.84|221.13|219.53|0
1645543370000|2022-02-22 15:22:50|221.29|219.69|221.44|219.84|221.6|220|221.29|219.69|0
1645543380000|2022-02-22 15:23:00|221.52|219.92|220.52|218.92|221.52|219.92|220.37|218.77|0
1645543390000|2022-02-22 15:23:10|220.37|218.77|219.45|217.85|220.37|218.77|219.45|217.85|0
1645543400000|2022-02-22 15:23:20|219.06|217.46|219.14|217.54|219.14|217.54|219.06|217.46|0
1645543410000|2022-02-22 15:23:30|218.53|216.93|217.76|216.16|218.53|216.93|217.76|216.16|0
1645543420000|2022-02-22 15:23:40|218.07|216.47|217.92|216.32|218.07|216.47|217.92|216.32|0
1645543430000|2022-02-22 15:23:50|217.46|215.86|217.15|215.55|217.46|215.86|217.15|215.55|0
1645543440000|2022-02-22 15:24:00|217.31|215.71|216.24|214.64|217.31|215.71|216.24|214.64|0
1645543450000|2022-02-22 15:24:10|215.94|214.34|216.7|215.1|216.7|215.1|215.94|214.34|0
1645543460000|2022-02-22 15:24:20|216.39|214.79|216.09|214.49|216.7|215.1|216.09|214.49|0
1645543470000|2022-02-22 15:24:30|216.24|214.64|215.94|214.34|216.24|214.64|215.63|214.03|0
1645543480000|2022-02-22 15:24:40|215.79|214.19|215.63|214.03|215.79|214.19|215.48|213.88|0
1645543490000|2022-02-22 15:24:50|215.94|214.34|215.63|214.03|215.94|214.34|215.63|214.03|0
1645543500000|2022-02-22 15:25:00|215.94|214.34|216.54|214.94|216.7|215.1|215.94|214.34|0
1645543510000|2022-02-22 15:25:10|216.7|215.1|217.61|216.01|217.61|216.01|216.7|215.1|0
1645543520000|2022-02-22 15:25:20|217.46|215.86|217.46|215.86|217.61|216.01|217|215.4|0
1645543530000|2022-02-22 15:25:30|217.53|215.93|217.61|216.01|217.61|216.01|217.53|215.93|0
1645543540000|2022-02-22 15:25:40|218.07|216.47|218.53|216.93|218.53|216.93|218.07|216.47|0
1645543550000|2022-02-22 15:25:50|218.37|216.77|217.91|216.31|218.37|216.77|217.91|216.31|0
1645543560000|2022-02-22 15:26:00|218.22|216.62|219.44|217.84|219.44|217.84|218.22|216.62|0
1645543570000|2022-02-22 15:26:10|219.75|218.15|220.21|218.61|220.21|218.61|219.6|218|0
1645543580000|2022-02-22 15:26:20|220.52|218.92|220.21|218.61|220.52|218.92|220.21|218.61|0
1645543590000|2022-02-22 15:26:30|220.13|218.53|219.6|218|220.13|218.53|219.6|218|0
1645543600000|2022-02-22 15:26:40|219.29|217.69|219.29|217.69|219.29|217.69|219.14|217.54|0
1645543610000|2022-02-22 15:26:50|219.14|217.54|218.68|217.08|219.14|217.54|218.52|216.92|0
1645543620000|2022-02-22 15:27:00|218.52|216.92|217.3|215.7|218.52|216.92|217.3|215.7|0
1645543630000|2022-02-22 15:27:10|217.61|216.01|217.46|215.86|217.76|216.16|217.3|215.7|0
1645543640000|2022-02-22 15:27:20|217.3|215.7|217.46|215.86|217.46|215.86|217.15|215.55|0
1645543650000|2022-02-22 15:27:30|216.85|215.25|217.76|216.16|217.91|216.31|216.85|215.25|0
1645543660000|2022-02-22 15:27:40|217.99|216.39|218.68|217.08|218.68|217.08|217.99|216.39|0
1645543670000|2022-02-22 15:27:50|218.83|217.23|219.13|217.53|219.13|217.53|218.83|217.23|0
1645543680000|2022-02-22 15:28:00|218.68|217.08|220.05|218.45|220.05|218.45|218.68|217.08|0
1645543690000|2022-02-22 15:28:10|219.29|217.69|220.05|218.45|220.05|218.45|219.29|217.69|0
1645543700000|2022-02-22 15:28:20|220.21|218.61|220.28|218.68|220.28|218.68|220.21|218.61|0
1645543710000|2022-02-22 15:28:30|220.36|218.76|220.21|218.61|220.36|218.76|220.05|218.45|0
1645543720000|2022-02-22 15:28:40|220.05|218.45|219.29|217.69|220.05|218.45|219.29|217.69|0
1645543730000|2022-02-22 15:28:50|219.05|217.45|218.98|217.38|219.44|217.84|218.67|217.07|0
1645543740000|2022-02-22 15:29:00|219.44|217.84|220.05|218.45|220.05|218.45|219.44|217.84|0
1645543750000|2022-02-22 15:29:10|218.67|217.07|219.59|217.99|219.59|217.99|218.67|217.07|0
1645543760000|2022-02-22 15:29:20|219.9|218.3|219.9|218.3|220.05|218.45|219.9|218.3|0
1645543770000|2022-02-22 15:29:30|220.97|219.37|223.29|221.69|223.29|221.69|220.97|219.37|0
1645543780000|2022-02-22 15:29:40|223.9|222.3|223.13|221.53|223.9|222.3|223.13|221.53|0
1645543790000|2022-02-22 15:29:50|222.98|221.38|226.64|225.04|226.64|225.04|222.98|221.38|0
1645543800000|2022-02-22 15:30:00|226.48|224.88|223.39|221.79|226.64|225.04|223.39|221.79|0
1645543810000|2022-02-22 15:30:10|223.54|221.94|222.92|221.32|223.54|221.94|222.77|221.17|0
1645543820000|2022-02-22 15:30:20|223|221.4|222.92|221.32|223.08|221.48|222.77|221.17|0
1645543830000|2022-02-22 15:30:30|222.3|220.7|221.84|220.24|222.46|220.86|221.84|220.24|0
1645543840000|2022-02-22 15:30:40|221.23|219.63|220.61|219.01|221.84|220.24|220.61|219.01|0
1645543850000|2022-02-22 15:30:50|220.3|218.7|219.23|217.63|220.3|218.7|219.23|217.63|0
1645543860000|2022-02-22 15:31:00|219.54|217.94|219.23|217.63|220.15|218.55|219.23|217.63|0
1645543870000|2022-02-22 15:31:10|218.77|217.17|219.54|217.94|219.54|217.94|218.77|217.17|0
1645543880000|2022-02-22 15:31:20|219.38|217.78|218.93|217.33|219.38|217.78|218.62|217.02|0
1645543890000|2022-02-22 15:31:30|219.08|217.48|218.93|217.33|219.08|217.48|218.93|217.33|0
1645543900000|2022-02-22 15:31:40|218.77|217.17|219.54|217.94|219.54|217.94|218.77|217.17|0
1645543910000|2022-02-22 15:31:50|219.38|217.78|218.62|217.02|219.38|217.78|218.62|217.02|0
1645543920000|2022-02-22 15:32:00|218.47|216.87|219.08|217.48|219.15|217.55|218.47|216.87|0
1645543930000|2022-02-22 15:32:10|218.77|217.17|219.54|217.94|219.84|218.24|218.77|217.17|0
1645543940000|2022-02-22 15:32:20|219.69|218.09|220|218.4|220.15|218.55|219.69|218.09|0
1645543950000|2022-02-22 15:32:30|219.38|217.78|218.54|216.94|219.38|217.78|218.54|216.94|0
1645543960000|2022-02-22 15:32:40|218.31|216.71|217.4|215.8|218.31|216.71|217.09|215.49|0
1645543970000|2022-02-22 15:32:50|217.55|215.95|216.03|214.43|217.55|215.95|216.03|214.43|0
1645543980000|2022-02-22 15:33:00|215.88|214.28|216.79|215.19|216.94|215.34|215.88|214.28|0
1645543990000|2022-02-22 15:33:10|216.94|215.34|217.4|215.8|217.4|215.8|216.94|215.34|0
1645544000000|2022-02-22 15:33:20|216.79|215.19|216.03|214.43|216.79|215.19|215.57|213.97|0
1645544010000|2022-02-22 15:33:30|216.18|214.58|216.56|214.96|216.56|214.96|216.18|214.58|0
1645544020000|2022-02-22 15:33:40|217.09|215.49|217.4|215.8|217.4|215.8|217.09|215.49|0
1645544030000|2022-02-22 15:33:50|217.55|215.95|216.79|215.19|217.55|215.95|216.79|215.19|0
1645544040000|2022-02-22 15:34:00|217.09|215.49|218.16|216.56|218.16|216.56|217.09|215.49|0
1645544050000|2022-02-22 15:34:10|217.4|215.8|216.79|215.19|217.4|215.8|216.79|215.19|0
1645544060000|2022-02-22 15:34:20|216.64|215.04|217.24|215.64|217.24|215.64|216.64|215.04|0
1645544070000|2022-02-22 15:34:30|216.94|215.34|216.94|215.34|217.24|215.64|216.94|215.34|0
1645544080000|2022-02-22 15:34:40|217.09|215.49|216.33|214.73|217.09|215.49|216.33|214.73|0
1645544090000|2022-02-22 15:34:50|216.48|214.88|217.55|215.95|217.55|215.95|216.48|214.88|0
1645544100000|2022-02-22 15:35:00|216.63|215.03|217.24|215.64|217.7|216.1|216.63|215.03|0
1645544110000|2022-02-22 15:35:10|216.56|214.96|215.72|214.12|216.79|215.19|215.72|214.12|0
1645544120000|2022-02-22 15:35:20|215.87|214.27|214.86|213.26|216.4|214.8|214.86|213.26|0
1645544130000|2022-02-22 15:35:30|214.63|213.03|214.18|212.58|214.79|213.19|214.18|212.58|0
1645544140000|2022-02-22 15:35:40|214.33|212.73|214.94|213.34|214.94|213.34|214.33|212.73|0
1645544150000|2022-02-22 15:35:50|214.79|213.19|215.09|213.49|215.09|213.49|214.48|212.88|0
1645544160000|2022-02-22 15:36:00|214.79|213.19|214.94|213.34|214.94|213.34|213.64|212.04|0
1645544170000|2022-02-22 15:36:10|215.55|213.95|215.7|214.1|215.85|214.25|215.47|213.87|0
1645544180000|2022-02-22 15:36:20|215.55|213.95|215.85|214.25|215.85|214.25|215.39|213.79|0
1645544190000|2022-02-22 15:36:30|215.24|213.64|214.79|213.19|215.24|213.64|214.79|213.19|0
1645544200000|2022-02-22 15:36:40|214.4|212.8|214.18|212.58|214.48|212.88|214.18|212.58|0
1645544210000|2022-02-22 15:36:50|214.33|212.73|214.18|212.58|214.33|212.73|214.18|212.58|0
1645544220000|2022-02-22 15:37:00|214.48|212.88|214.48|212.88|215.01|213.41|214.48|212.88|0
1645544230000|2022-02-22 15:37:10|214.63|213.03|214.63|213.03|214.63|213.03|214.33|212.73|0
1645544240000|2022-02-22 15:37:20|214.18|212.58|213.57|211.97|214.18|212.58|213.57|211.97|0
1645544250000|2022-02-22 15:37:30|213.12|211.52|214.18|212.58|214.18|212.58|213.12|211.52|0
1645544260000|2022-02-22 15:37:40|214.48|212.88|214.48|212.88|214.48|212.88|214.33|212.73|0
1645544270000|2022-02-22 15:37:50|214.33|212.73|214.71|213.11|214.71|213.11|213.87|212.27|0
1645544280000|2022-02-22 15:38:00|214.94|213.34|215.09|213.49|215.31|213.71|214.94|213.34|0
1645544290000|2022-02-22 15:38:10|215.39|213.79|215.09|213.49|215.39|213.79|214.48|212.88|0
1645544300000|2022-02-22 15:38:20|215.54|213.94|215.7|214.1|215.7|214.1|215.24|213.64|0
1645544320000|2022-02-22 15:38:40|216|214.4|215.7|214.1|216|214.4|215.7|214.1|0
1645544330000|2022-02-22 15:38:50|215.85|214.25|216.15|214.55|216.15|214.55|215.85|214.25|0
1645544340000|2022-02-22 15:39:00|215.85|214.25|215.24|213.64|215.85|214.25|215.24|213.64|0
1645544350000|2022-02-22 15:39:10|215.39|213.79|215.7|214.1|215.7|214.1|215.09|213.49|0
1645544360000|2022-02-22 15:39:20|214.63|213.03|213.11|211.51|214.93|213.33|213.11|211.51|0
1645544370000|2022-02-22 15:39:30|211.75|210.15|212.51|210.91|212.51|210.91|211.75|210.15|0
1645544380000|2022-02-22 15:39:40|212.06|210.46|212.36|210.76|212.36|210.76|211.9|210.3|0
1645544390000|2022-02-22 15:39:50|211.75|210.15|211.15|209.55|211.75|210.15|211.15|209.55|0
1645544400000|2022-02-22 15:40:00|211.22|209.62|211.3|209.7|211.3|209.7|211|209.4|0
1645544410000|2022-02-22 15:40:10|211.9|210.3|212.05|210.45|212.36|210.76|211.9|210.3|0
1645544420000|2022-02-22 15:40:20|211.9|210.3|211.75|210.15|211.9|210.3|211.3|209.7|0
1645544430000|2022-02-22 15:40:30|212.05|210.45|212.96|211.36|212.96|211.36|212.05|210.45|0
1645544440000|2022-02-22 15:40:40|212.81|211.21|211.9|210.3|212.81|211.21|211.9|210.3|0
1645544450000|2022-02-22 15:40:50|212.81|211.21|212.96|211.36|213.11|211.51|212.81|211.21|0
1645544460000|2022-02-22 15:41:00|212.2|210.6|211.9|210.3|212.2|210.6|211.9|210.3|0
1645544470000|2022-02-22 15:41:10|211.3|209.7|210.47|208.87|211.3|209.7|210.47|208.87|0
1645544480000|2022-02-22 15:41:20|210.25|208.65|210.17|208.57|210.55|208.95|210.17|208.57|0
1645544490000|2022-02-22 15:41:30|209.79|208.19|210.47|208.87|210.85|209.25|209.79|208.19|0
1645544500000|2022-02-22 15:41:40|210.25|208.65|209.19|207.59|210.25|208.65|209.19|207.59|0
1645544510000|2022-02-22 15:41:50|209.04|207.44|208.89|207.29|209.04|207.44|208.89|207.29|0
1645544520000|2022-02-22 15:42:00|209.19|207.59|209.04|207.44|209.49|207.89|209.04|207.44|0
1645544530000|2022-02-22 15:42:10|209.34|207.74|209.79|208.19|210.09|208.49|209.34|207.74|0
1645544540000|2022-02-22 15:42:20|208.89|207.29|209.64|208.04|209.64|208.04|208.74|207.14|0
1645544550000|2022-02-22 15:42:30|209.34|207.74|209.34|207.74|209.34|207.74|209.19|207.59|0
1645544560000|2022-02-22 15:42:40|208.89|207.29|208.59|206.99|208.89|207.29|208.59|206.99|0
1645544570000|2022-02-22 15:42:50|208|206.4|208.3|206.7|208.3|206.7|208|206.4|0
1645544580000|2022-02-22 15:43:00|208.37|206.77|208.82|207.22|209.19|207.59|208.37|206.77|0
1645544590000|2022-02-22 15:43:10|208.44|206.84|207.4|205.8|208.44|206.84|207.1|205.5|0
1645544600000|2022-02-22 15:43:20|207.55|205.95|207.4|205.8|207.85|206.25|207.32|205.72|0
1645544610000|2022-02-22 15:43:30|206.8|205.2|206.8|205.2|206.8|205.2|206.65|205.05|0
1645544620000|2022-02-22 15:43:40|206.95|205.35|207.7|206.1|207.7|206.1|206.95|205.35|0
1645544630000|2022-02-22 15:43:50|208.44|206.84|208.59|206.99|208.59|206.99|208.29|206.69|0
1645544640000|2022-02-22 15:44:00|208.89|207.29|209.49|207.89|209.49|207.89|208.89|207.29|0
1645544650000|2022-02-22 15:44:10|209.34|207.74|209.79|208.19|209.79|208.19|209.19|207.59|0
1645544660000|2022-02-22 15:44:20|210.39|208.79|210.24|208.64|210.69|209.09|210.24|208.64|0
1645544670000|2022-02-22 15:44:30|210.09|208.49|210.24|208.64|210.39|208.79|210.09|208.49|0
1645544680000|2022-02-22 15:44:40|210.09|208.49|210.09|208.49|210.09|208.49|209.79|208.19|0
1645544690000|2022-02-22 15:44:50|209.94|208.34|210.09|208.49|210.09|208.49|209.94|208.34|0
1645544700000|2022-02-22 15:45:00|209.56|207.96|210.09|208.49|210.24|208.64|209.56|207.96|0
1645544710000|2022-02-22 15:45:10|210.24|208.64|209.79|208.19|210.24|208.64|209.34|207.74|0
1645544720000|2022-02-22 15:45:20|210.09|208.49|209.19|207.59|210.09|208.49|209.19|207.59|0
1645544730000|2022-02-22 15:45:30|210.09|208.49|210.54|208.94|210.54|208.94|210.09|208.49|0
1645544740000|2022-02-22 15:45:40|210.69|209.09|210.84|209.24|210.99|209.39|210.69|209.09|0
1645544750000|2022-02-22 15:45:50|210.69|209.09|210.39|208.79|210.69|209.09|210.39|208.79|0
1645544760000|2022-02-22 15:46:00|210.24|208.64|211.29|209.69|211.29|209.69|210.24|208.64|0
1645544770000|2022-02-22 15:46:10|210.54|208.94|210.39|208.79|210.54|208.94|210.24|208.64|0
1645544780000|2022-02-22 15:46:20|209.94|208.34|209.49|207.89|209.94|208.34|209.49|207.89|0
1645544790000|2022-02-22 15:46:30|209.34|207.74|210.24|208.64|210.24|208.64|209.34|207.74|0
1645544800000|2022-02-22 15:46:40|209.94|208.34|209.04|207.44|209.94|208.34|209.04|207.44|0
1645544810000|2022-02-22 15:46:50|208.81|207.21|208.44|206.84|208.89|207.29|208.44|206.84|0
1645544820000|2022-02-22 15:47:00|209.04|207.44|208.29|206.69|209.04|207.44|208.29|206.69|0
1645544830000|2022-02-22 15:47:10|208.59|206.99|208.89|207.29|208.89|207.29|208.59|206.99|0
1645544840000|2022-02-22 15:47:20|209.49|207.89|208.29|206.69|209.49|207.89|208.29|206.69|0
1645544850000|2022-02-22 15:47:30|207.24|205.64|207.1|205.5|207.32|205.72|206.95|205.35|0
1645544860000|2022-02-22 15:47:40|207.39|205.79|207.99|206.39|208.14|206.54|207.39|205.79|0
1645544870000|2022-02-22 15:47:50|207.69|206.09|207.84|206.24|208.14|206.54|207.69|206.09|0
1645544880000|2022-02-22 15:48:00|207.69|206.09|208.29|206.69|208.29|206.69|207.69|206.09|0
1645544890000|2022-02-22 15:48:10|208.59|206.99|208.59|206.99|208.59|206.99|208.44|206.84|0
1645544900000|2022-02-22 15:48:20|209.04|207.44|208.74|207.14|209.04|207.44|208.59|206.99|0
1645544910000|2022-02-22 15:48:30|208.44|206.84|208.14|206.54|208.59|206.99|208.14|206.54|0
1645544920000|2022-02-22 15:48:40|208.59|206.99|208.29|206.69|208.59|206.99|208.29|206.69|0
1645544930000|2022-02-22 15:48:50|208.59|206.99|208.59|206.99|208.89|207.29|208.44|206.84|0
1645544940000|2022-02-22 15:49:00|209.04|207.44|209.04|207.44|209.34|207.74|209.04|207.44|0
1645544950000|2022-02-22 15:49:10|208.44|206.84|208.74|207.14|208.74|207.14|208.29|206.69|0
1645544960000|2022-02-22 15:49:20|209.04|207.44|209.34|207.74|209.34|207.74|209.04|207.44|0
1645544970000|2022-02-22 15:49:30|209.19|207.59|209.79|208.19|209.79|208.19|209.19|207.59|0
1645544980000|2022-02-22 15:49:40|209.94|208.34|209.49|207.89|210.09|208.49|209.49|207.89|0
1645544990000|2022-02-22 15:49:50|209.64|208.04|209.86|208.26|210.09|208.49|209.64|208.04|0
1645545000000|2022-02-22 15:50:00|209.49|207.89|208.14|206.54|209.49|207.89|208.14|206.54|0
1645545010000|2022-02-22 15:50:10|208.29|206.69|207.54|205.94|208.29|206.69|207.54|205.94|0
1645545020000|2022-02-22 15:50:20|206.94|205.34|205.9|204.3|206.94|205.34|205.9|204.3|0
1645545030000|2022-02-22 15:50:30|205.75|204.15|204.12|202.52|205.75|204.15|203.98|202.38|0
1645545040000|2022-02-22 15:50:40|203.98|202.38|204.86|203.26|204.86|203.26|203.98|202.38|0
1645545050000|2022-02-22 15:50:50|205.01|203.41|205.01|203.41|205.31|203.71|205.01|203.41|0
1645545060000|2022-02-22 15:51:00|205.16|203.56|205.9|204.3|205.9|204.3|205.16|203.56|0
1645545070000|2022-02-22 15:51:10|205.36|203.76|205.21|203.61|205.36|203.76|204.62|203.02|0
1645545080000|2022-02-22 15:51:20|204.47|202.87|204.32|202.72|204.62|203.02|204.32|202.72|0
1645545090000|2022-02-22 15:51:30|204.18|202.58|204.47|202.87|204.47|202.87|204.03|202.43|0
1645545100000|2022-02-22 15:51:40|204.77|203.17|205.21|203.61|205.21|203.61|204.47|202.87|0
1645545110000|2022-02-22 15:51:50|205.06|203.46|205.36|203.76|205.51|203.91|205.06|203.46|0
1645545120000|2022-02-22 15:52:00|206.7|205.1|206.84|205.24|206.99|205.39|206.7|205.1|0
1645545130000|2022-02-22 15:52:10|206.55|204.95|206.55|204.95|206.55|204.95|206.55|204.95|0
1645545140000|2022-02-22 15:52:20|206.25|204.65|206.25|204.65|206.7|205.1|206.25|204.65|0
1645545150000|2022-02-22 15:52:30|206.47|204.87|206.55|204.95|206.7|205.1|206.4|204.8|0
1645545160000|2022-02-22 15:52:40|206.25|204.65|206.4|204.8|206.55|204.95|206.25|204.65|0
1645545170000|2022-02-22 15:52:50|206.55|204.95|206.77|205.17|206.77|205.17|206.55|204.95|0
1645545180000|2022-02-22 15:53:00|206.69|205.09|206.32|204.72|207.14|205.54|206.32|204.72|0
1645545190000|2022-02-22 15:53:10|206.47|204.87|206.25|204.65|206.47|204.87|205.95|204.35|0
1645545200000|2022-02-22 15:53:20|206.69|205.09|206.99|205.39|207.14|205.54|206.69|205.09|0
1645545210000|2022-02-22 15:53:30|206.84|205.24|206.4|204.8|206.84|205.24|206.4|204.8|0
1645545220000|2022-02-22 15:53:40|205.95|204.35|206.1|204.5|206.32|204.72|205.95|204.35|0
1645545230000|2022-02-22 15:53:50|205.95|204.35|206.1|204.5|206.1|204.5|205.95|204.35|0
1645545240000|2022-02-22 15:54:00|206.4|204.8|206.1|204.5|206.4|204.8|205.8|204.2|0
1645545250000|2022-02-22 15:54:10|206.54|204.94|206.4|204.8|206.54|204.94|206.4|204.8|0
1645545260000|2022-02-22 15:54:20|206.54|204.94|207.29|205.69|207.29|205.69|206.54|204.94|0
1645545270000|2022-02-22 15:54:30|206.99|205.39|206.1|204.5|206.99|205.39|206.1|204.5|0
1645545280000|2022-02-22 15:54:40|206.4|204.8|205.36|203.76|206.4|204.8|205.36|203.76|0
1645545290000|2022-02-22 15:54:50|205.65|204.05|205.36|203.76|205.65|204.05|205.21|203.61|0
1645545300000|2022-02-22 15:55:00|205.5|203.9|204.02|202.42|205.5|203.9|204.02|202.42|0
1645545310000|2022-02-22 15:55:10|203.88|202.28|203.43|201.83|203.88|202.28|203.43|201.83|0
1645545320000|2022-02-22 15:55:20|203.58|201.98|204.47|202.87|204.47|202.87|203.58|201.98|0
1645545330000|2022-02-22 15:55:30|204.17|202.57|203.88|202.28|204.32|202.72|203.88|202.28|0
1645545340000|2022-02-22 15:55:40|203.58|201.98|203.58|201.98|203.58|201.98|203.58|201.98|0
1645545350000|2022-02-22 15:55:50|203.29|201.69|203.73|202.13|203.73|202.13|203.14|201.54|0
1645545360000|2022-02-22 15:56:00|204.02|202.42|203.58|201.98|204.17|202.57|203.58|201.98|0
1645545370000|2022-02-22 15:56:10|202.84|201.24|202.84|201.24|202.84|201.24|201.96|200.36|0
1645545380000|2022-02-22 15:56:20|202.55|200.95|202.26|200.66|202.55|200.95|202.11|200.51|0
1645545390000|2022-02-22 15:56:30|201.96|200.36|202.47|200.87|202.47|200.87|201.96|200.36|0
1645545400000|2022-02-22 15:56:40|202.62|201.02|202.84|201.24|202.84|201.24|202.62|201.02|0
1645545410000|2022-02-22 15:56:50|203.14|201.54|203.58|201.98|203.73|202.13|203.14|201.54|0
1645545420000|2022-02-22 15:57:00|203.73|202.13|204.61|203.01|204.61|203.01|203.73|202.13|0
1645545430000|2022-02-22 15:57:10|203.88|202.28|204.17|202.57|204.32|202.72|203.88|202.28|0
1645545440000|2022-02-22 15:57:20|204.47|202.87|204.47|202.87|204.47|202.87|204.32|202.72|0
1645545450000|2022-02-22 15:57:30|204.02|202.42|204.17|202.57|204.61|203.01|204.02|202.42|0
1645545460000|2022-02-22 15:57:40|203.87|202.27|204.17|202.57|204.32|202.72|203.87|202.27|0
1645545470000|2022-02-22 15:57:50|204.47|202.87|204.91|203.31|204.91|203.31|204.47|202.87|0
1645545480000|2022-02-22 15:58:00|204.61|203.01|205.06|203.46|205.06|203.46|204.17|202.57|0
1645545490000|2022-02-22 15:58:10|205.2|203.6|205.06|203.46|205.8|204.2|205.06|203.46|0
1645545500000|2022-02-22 15:58:20|204.91|203.31|205.06|203.46|205.2|203.6|204.91|203.31|0
1645545510000|2022-02-22 15:58:30|204.76|203.16|204.91|203.31|204.91|203.31|204.61|203.01|0
1645545520000|2022-02-22 15:58:40|204.61|203.01|203.94|202.34|204.61|203.01|203.94|202.34|0
1645545530000|2022-02-22 15:58:50|204.02|202.42|203.73|202.13|204.17|202.57|203.73|202.13|0
1645545540000|2022-02-22 15:59:00|203.06|201.46|203.28|201.68|203.73|202.13|203.06|201.46|0
1645545550000|2022-02-22 15:59:10|202.99|201.39|201.81|200.21|202.99|201.39|201.81|200.21|0
1645545560000|2022-02-22 15:59:20|201.52|199.92|201.22|199.62|201.52|199.92|201.08|199.48|0
1645545570000|2022-02-22 15:59:30|200.93|199.33|201.22|199.62|201.3|199.7|200.93|199.33|0
1645545580000|2022-02-22 15:59:40|201.81|200.21|202.25|200.65|202.25|200.65|201.81|200.21|0
1645545590000|2022-02-22 15:59:50|201.96|200.36|201.81|200.21|202.4|200.8|201.81|200.21|0
1645545600000|2022-02-22 16:00:00|201.22|199.62|202.4|200.8|202.4|200.8|201.08|199.48|0
1645545610000|2022-02-22 16:00:10|202.25|200.65|202.25|200.65|202.25|200.65|201.96|200.36|0
1645545620000|2022-02-22 16:00:20|201.96|200.36|202.1|200.5|202.1|200.5|201.96|200.36|0
1645545630000|2022-02-22 16:00:30|202.4|200.8|202.55|200.95|202.55|200.95|202.4|200.8|0
1645545640000|2022-02-22 16:00:40|202.54|200.94|203.13|201.53|203.13|201.53|202.54|200.94|0
1645545650000|2022-02-22 16:00:50|202.84|201.24|202.99|201.39|202.99|201.39|202.4|200.8|0
1645545660000|2022-02-22 16:01:00|202.54|200.94|202.4|200.8|202.54|200.94|201.96|200.36|0
1645545670000|2022-02-22 16:01:10|202.69|201.09|202.84|201.24|202.84|201.24|202.54|200.94|0
1645545680000|2022-02-22 16:01:20|203.58|201.98|204.02|202.42|204.02|202.42|203.58|201.98|0
1645545690000|2022-02-22 16:01:30|203.87|202.27|203.87|202.27|204.24|202.64|203.87|202.27|0
1645545700000|2022-02-22 16:01:40|204.24|202.64|204.53|202.93|204.53|202.93|204.24|202.64|0
1645545710000|2022-02-22 16:01:50|204.46|202.86|204.9|203.3|204.9|203.3|204.31|202.71|0
1645545720000|2022-02-22 16:02:00|204.61|203.01|203.57|201.97|204.61|203.01|203.43|201.83|0
1645545730000|2022-02-22 16:02:10|203.87|202.27|204.02|202.42|204.02|202.42|203.87|202.27|0
1645545740000|2022-02-22 16:02:20|203.94|202.34|204.9|203.3|204.9|203.3|203.94|202.34|0
1645545750000|2022-02-22 16:02:30|205.05|203.45|204.31|202.71|205.05|203.45|204.31|202.71|0
1645545760000|2022-02-22 16:02:40|203.87|202.27|203.64|202.04|203.87|202.27|203.57|201.97|0
1645545770000|2022-02-22 16:02:50|204.02|202.42|203.87|202.27|204.02|202.42|203.72|202.12|0
1645545780000|2022-02-22 16:03:00|203.79|202.19|203.5|201.9|203.79|202.19|203.43|201.83|0
1645545790000|2022-02-22 16:03:10|203.87|202.27|204.02|202.42|204.09|202.49|203.87|202.27|0
1645545800000|2022-02-22 16:03:20|203.43|201.83|203.57|201.97|203.57|201.97|203.13|201.53|0
1645545810000|2022-02-22 16:03:30|203.2|201.6|203.5|201.9|203.5|201.9|203.2|201.6|0
1645545820000|2022-02-22 16:03:40|202.98|201.38|202.69|201.09|202.98|201.38|202.69|201.09|0
1645545830000|2022-02-22 16:03:50|202.25|200.65|203.28|201.68|203.28|201.68|202.25|200.65|0
1645545840000|2022-02-22 16:04:00|202.98|201.38|202.69|201.09|202.98|201.38|202.25|200.65|0
1645545850000|2022-02-22 16:04:10|202.84|201.24|202.69|201.09|203.13|201.53|202.54|200.94|0
1645545860000|2022-02-22 16:04:20|202.54|200.94|202.1|200.5|202.54|200.94|202.1|200.5|0
1645545870000|2022-02-22 16:04:30|200.93|199.33|201.95|200.35|201.95|200.35|200.93|199.33|0
1645545880000|2022-02-22 16:04:40|201.66|200.06|202.54|200.94|202.54|200.94|201.66|200.06|0
1645545890000|2022-02-22 16:04:50|202.17|200.57|202.69|201.09|202.69|201.09|202.17|200.57|0
1645545900000|2022-02-22 16:05:00|201.81|200.21|203.72|202.12|203.72|202.12|201.73|200.13|0
1645545910000|2022-02-22 16:05:10|204.16|202.56|203.72|202.12|204.38|202.78|203.72|202.12|0
1645545920000|2022-02-22 16:05:20|203.57|201.97|203.42|201.82|203.87|202.27|203.42|201.82|0
1645545930000|2022-02-22 16:05:30|203.57|201.97|203.42|201.82|203.57|201.97|203.42|201.82|0
1645545940000|2022-02-22 16:05:40|203.87|202.27|203.42|201.82|203.87|202.27|203.28|201.68|0
1645545950000|2022-02-22 16:05:50|204.01|202.41|202.98|201.38|204.01|202.41|202.98|201.38|0
1645545960000|2022-02-22 16:06:00|202.83|201.23|201.36|199.76|202.83|201.23|201.36|199.76|0
1645545970000|2022-02-22 16:06:10|201.8|200.2|201.22|199.62|201.95|200.35|201.22|199.62|0
1645545980000|2022-02-22 16:06:20|201.51|199.91|200.63|199.03|201.73|200.13|200.63|199.03|0
1645545990000|2022-02-22 16:06:30|200.49|198.89|201.8|200.2|201.95|200.35|200.49|198.89|0
1645546000000|2022-02-22 16:06:40|202.1|200.5|202.54|200.94|202.54|200.94|202.1|200.5|0
1645546010000|2022-02-22 16:06:50|202.39|200.79|200.92|199.32|202.39|200.79|200.92|199.32|0
1645546020000|2022-02-22 16:07:00|200.63|199.03|201.36|199.76|201.51|199.91|200.63|199.03|0
1645546030000|2022-02-22 16:07:10|201.22|199.62|200.92|199.32|201.22|199.62|200.92|199.32|0
1645546040000|2022-02-22 16:07:20|200.85|199.25|201.66|200.06|201.66|200.06|200.55|198.95|0
1645546050000|2022-02-22 16:07:30|201.51|199.91|201.07|199.47|201.51|199.91|200.92|199.32|0
1645546060000|2022-02-22 16:07:40|200.92|199.32|200.78|199.18|201.07|199.47|200.63|199.03|0
1645546070000|2022-02-22 16:07:50|200.19|198.59|200.34|198.74|200.63|199.03|200.19|198.59|0
1645546080000|2022-02-22 16:08:00|199.61|198.01|199.68|198.08|199.75|198.15|199.61|198.01|0
1645546090000|2022-02-22 16:08:10|199.46|197.86|199.46|197.86|199.75|198.15|199.46|197.86|0
1645546100000|2022-02-22 16:08:20|199.38|197.78|199.75|198.15|199.75|198.15|199.38|197.78|0
1645546110000|2022-02-22 16:08:30|199.46|197.86|199.17|197.57|199.46|197.86|199.17|197.57|0
1645546120000|2022-02-22 16:08:40|199.61|198.01|199.9|198.3|199.9|198.3|199.61|198.01|0
1645546130000|2022-02-22 16:08:50|200.19|198.59|200.55|198.95|200.55|198.95|200.19|198.59|0
1645546140000|2022-02-22 16:09:00|200.92|199.32|201.21|199.61|201.21|199.61|200.34|198.74|0
1645546150000|2022-02-22 16:09:10|201.07|199.47|200.34|198.74|201.07|199.47|200.34|198.74|0
1645546160000|2022-02-22 16:09:20|199.75|198.15|200.34|198.74|200.34|198.74|199.75|198.15|0
1645546170000|2022-02-22 16:09:30|199.61|198.01|199.75|198.15|199.75|198.15|199.61|198.01|0
1645546180000|2022-02-22 16:09:40|199.68|198.08|199.31|197.71|199.68|198.08|199.31|197.71|0
1645546190000|2022-02-22 16:09:50|199.61|198.01|199.17|197.57|199.61|198.01|199.17|197.57|0
1645546200000|2022-02-22 16:10:00|199.46|197.86|199.6|198|200.48|198.88|199.46|197.86|0
1645546210000|2022-02-22 16:10:10|199.75|198.15|200.19|198.59|200.19|198.59|199.75|198.15|0
1645546220000|2022-02-22 16:10:20|200.4|198.8|200.63|199.03|200.63|199.03|200.33|198.73|0
1645546230000|2022-02-22 16:10:30|200.7|199.1|200.33|198.73|200.77|199.17|200.33|198.73|0
1645546240000|2022-02-22 16:10:40|200.19|198.59|200.63|199.03|200.77|199.17|200.19|198.59|0
1645546250000|2022-02-22 16:10:50|200.48|198.88|200.63|199.03|200.77|199.17|200.11|198.51|0
1645546260000|2022-02-22 16:11:00|200.48|198.88|200.48|198.88|200.48|198.88|200.04|198.44|0
1645546270000|2022-02-22 16:11:10|200.63|199.03|201.95|200.35|201.95|200.35|200.63|199.03|0
1645546280000|2022-02-22 16:11:20|201.8|200.2|202.24|200.64|202.39|200.79|201.8|200.2|0
1645546290000|2022-02-22 16:11:30|202.46|200.86|201.95|200.35|202.46|200.86|201.95|200.35|0
1645546300000|2022-02-22 16:11:40|201.87|200.27|202.09|200.49|202.09|200.49|201.65|200.05|0
1645546310000|2022-02-22 16:11:50|201.94|200.34|201.28|199.68|201.94|200.34|201.28|199.68|0
1645546320000|2022-02-22 16:12:00|201.36|199.76|201.21|199.61|201.36|199.76|200.77|199.17|0
1645546330000|2022-02-22 16:12:10|201.43|199.83|201.94|200.34|202.24|200.64|201.43|199.83|0
1645546340000|2022-02-22 16:12:20|201.5|199.9|201.94|200.34|201.94|200.34|201.5|199.9|0
1645546350000|2022-02-22 16:12:30|201.36|199.76|200.69|199.09|201.36|199.76|200.69|199.09|0
1645546360000|2022-02-22 16:12:40|200.62|199.02|197.46|195.86|200.62|199.02|197.46|195.86|0
1645546370000|2022-02-22 16:12:50|200.12|198.52|199.98|198.38|200.12|198.52|199.83|198.23|0
1645546380000|2022-02-22 16:13:00|200.12|198.52|200.63|199.03|200.63|199.03|199.98|198.38|0
1645546390000|2022-02-22 16:13:10|200.71|199.11|200.71|199.11|201.15|199.55|200.56|198.96|0
1645546400000|2022-02-22 16:13:20|200.41|198.81|199.83|198.23|200.41|198.81|199.83|198.23|0
1645546410000|2022-02-22 16:13:30|198.95|197.35|198.37|196.77|198.95|197.35|198.37|196.77|0
1645546420000|2022-02-22 16:13:40|198.51|196.91|198.66|197.06|198.81|197.21|198.51|196.91|0
1645546430000|2022-02-22 16:13:50|199.1|197.5|199.24|197.64|199.39|197.79|199.1|197.5|0
1645546440000|2022-02-22 16:14:00|198.51|196.91|198.37|196.77|198.51|196.91|198.37|196.77|0
1645546450000|2022-02-22 16:14:10|198.22|196.62|198.37|196.77|198.51|196.91|198.22|196.62|0
1645546460000|2022-02-22 16:14:20|199.24|197.64|199.24|197.64|199.31|197.71|199.24|197.64|0
1645546470000|2022-02-22 16:14:30|199.83|198.23|199.53|197.93|199.83|198.23|199.46|197.86|0
1645546480000|2022-02-22 16:14:40|199.39|197.79|199.39|197.79|199.53|197.93|199.39|197.79|0
1645546490000|2022-02-22 16:14:50|198.95|197.35|198.8|197.2|198.95|197.35|198.66|197.06|0
1645546500000|2022-02-22 16:15:00|199.1|197.5|198.66|197.06|199.1|197.5|198.66|197.06|0
1645546510000|2022-02-22 16:15:10|198.8|197.2|199.68|198.08|199.68|198.08|198.8|197.2|0
1645546520000|2022-02-22 16:15:20|199.83|198.23|198.95|197.35|199.83|198.23|198.95|197.35|0
1645546530000|2022-02-22 16:15:30|199.17|197.57|199.53|197.93|199.53|197.93|198.66|197.06|0
1645546540000|2022-02-22 16:15:40|200.12|198.52|199.9|198.3|200.56|198.96|199.9|198.3|0
1645546550000|2022-02-22 16:15:50|200.12|198.52|199.83|198.23|200.12|198.52|199.68|198.08|0
1645546560000|2022-02-22 16:16:00|199.39|197.79|198.51|196.91|199.39|197.79|198.51|196.91|0
1645546570000|2022-02-22 16:16:10|198.37|196.77|198.22|196.62|198.37|196.77|198.22|196.62|0
1645546580000|2022-02-22 16:16:20|197.93|196.33|197.71|196.11|197.93|196.33|197.71|196.11|0
1645546590000|2022-02-22 16:16:30|198.07|196.47|197.78|196.18|198.07|196.47|197.78|196.18|0
1645546600000|2022-02-22 16:16:40|197.49|195.89|197.64|196.04|197.64|196.04|197.35|195.75|0
1645546610000|2022-02-22 16:16:50|197.49|195.89|197.64|196.04|197.64|196.04|197.49|195.89|0
1645546620000|2022-02-22 16:17:00|197.78|196.18|197.78|196.18|197.78|196.18|197.35|195.75|0
1645546630000|2022-02-22 16:17:10|197.64|196.04|196.91|195.31|197.64|196.04|196.91|195.31|0
1645546640000|2022-02-22 16:17:20|196.98|195.38|196.77|195.17|196.98|195.38|196.62|195.02|0
1645546650000|2022-02-22 16:17:30|196.69|195.09|196.91|195.31|196.91|195.31|196.69|195.09|0
1645546660000|2022-02-22 16:17:40|197.06|195.46|197.35|195.75|197.49|195.89|197.06|195.46|0
1645546670000|2022-02-22 16:17:50|197.49|195.89|197.49|195.89|197.64|196.04|197.49|195.89|0
1645546680000|2022-02-22 16:18:00|197.06|195.46|196.77|195.17|197.06|195.46|196.77|195.17|0
1645546690000|2022-02-22 16:18:10|197.2|195.6|197.49|195.89|197.49|195.89|197.2|195.6|0
1645546700000|2022-02-22 16:18:20|197.64|196.04|198.07|196.47|198.07|196.47|197.49|195.89|0
1645546710000|2022-02-22 16:18:30|197.64|196.04|197.2|195.6|197.64|196.04|197.05|195.45|0
1645546720000|2022-02-22 16:18:40|197.71|196.11|197.78|196.18|197.78|196.18|197.71|196.11|0
1645546730000|2022-02-22 16:18:50|197.64|196.04|197.49|195.89|197.78|196.18|197.49|195.89|0
1645546740000|2022-02-22 16:19:00|197.34|195.74|196.76|195.16|197.34|195.74|196.76|195.16|0
1645546750000|2022-02-22 16:19:10|196.91|195.31|197.78|196.18|197.78|196.18|196.91|195.31|0
1645546760000|2022-02-22 16:19:20|197.49|195.89|196.76|195.16|197.49|195.89|196.76|195.16|0
1645546770000|2022-02-22 16:19:30|196.91|195.31|197.49|195.89|197.49|195.89|196.76|195.16|0
1645546780000|2022-02-22 16:19:40|197.63|196.03|197.34|195.74|197.78|196.18|197.34|195.74|0
1645546790000|2022-02-22 16:19:50|197.05|195.45|197.93|196.33|197.93|196.33|197.05|195.45|0
1645546800000|2022-02-22 16:20:00|197.78|196.18|196.33|194.73|197.78|196.18|196.33|194.73|0
1645546810000|2022-02-22 16:20:10|196.18|194.58|196.47|194.87|196.76|195.16|196.18|194.58|0
1645546820000|2022-02-22 16:20:20|196.62|195.02|196.47|194.87|197.05|195.45|196.47|194.87|0
1645546830000|2022-02-22 16:20:30|196.33|194.73|196.04|194.44|196.33|194.73|196.04|194.44|0
1645546840000|2022-02-22 16:20:40|195.89|194.29|196.33|194.73|196.33|194.73|195.89|194.29|0
1645546850000|2022-02-22 16:20:50|196.04|194.44|195.89|194.29|196.04|194.44|195.89|194.29|0
1645546860000|2022-02-22 16:21:00|196.33|194.73|196.91|195.31|196.91|195.31|196.18|194.58|0
1645546870000|2022-02-22 16:21:10|197.2|195.6|196.76|195.16|197.2|195.6|196.76|195.16|0
1645546880000|2022-02-22 16:21:20|197.34|195.74|197.34|195.74|197.49|195.89|197.34|195.74|0
1645546890000|2022-02-22 16:21:30|197.2|195.6|197.34|195.74|197.34|195.74|197.2|195.6|0
1645546900000|2022-02-22 16:21:40|197.05|195.45|196.91|195.31|197.2|195.6|196.91|195.31|0
1645546910000|2022-02-22 16:21:50|197.2|195.6|197.05|195.45|197.34|195.74|197.05|195.45|0
1645546920000|2022-02-22 16:22:00|196.62|195.02|196.18|194.58|197.2|195.6|196.04|194.44|0
1645546930000|2022-02-22 16:22:10|196.62|195.02|196.18|194.58|196.76|195.16|196.18|194.58|0
1645546940000|2022-02-22 16:22:20|197.05|195.45|197.49|195.89|197.49|195.89|197.05|195.45|0
1645546950000|2022-02-22 16:22:30|197.2|195.6|197.41|195.81|197.49|195.89|197.2|195.6|0
1645546960000|2022-02-22 16:22:40|197.2|195.6|197.34|195.74|197.34|195.74|197.05|195.45|0
1645546970000|2022-02-22 16:22:50|197.63|196.03|197.78|196.18|198.07|196.47|197.63|196.03|0
1645546980000|2022-02-22 16:23:00|197.49|195.89|197.49|195.89|198.21|196.61|197.34|195.74|0
1645546990000|2022-02-22 16:23:10|197.05|195.45|196.9|195.3|197.49|195.89|196.9|195.3|0
1645547000000|2022-02-22 16:23:20|197.19|195.59|197.78|196.18|197.78|196.18|197.19|195.59|0
1645547010000|2022-02-22 16:23:30|197.99|196.39|198.07|196.47|198.07|196.47|197.78|196.18|0
1645547020000|2022-02-22 16:23:40|198.21|196.61|197.92|196.32|198.21|196.61|197.78|196.18|0
1645547030000|2022-02-22 16:23:50|197.48|195.88|198.89|197.29|198.89|197.29|197.48|195.88|0
1645547040000|2022-02-22 16:24:00|199.03|197.43|199.62|198.02|199.62|198.02|198.96|197.36|0
1645547050000|2022-02-22 16:24:10|200.05|198.45|200.12|198.52|200.64|199.04|200.05|198.45|0
1645547060000|2022-02-22 16:24:20|199.91|198.31|199.47|197.87|199.91|198.31|199.47|197.87|0
1645547070000|2022-02-22 16:24:30|199.91|198.31|200.12|198.52|200.12|198.52|199.91|198.31|0
1645547080000|2022-02-22 16:24:40|200.2|198.6|199.91|198.31|200.2|198.6|199.91|198.31|0
1645547090000|2022-02-22 16:24:50|200.05|198.45|199.91|198.31|200.2|198.6|199.91|198.31|0
1645547100000|2022-02-22 16:25:00|200.2|198.6|199.76|198.16|200.2|198.6|199.76|198.16|0
1645547110000|2022-02-22 16:25:10|199.32|197.72|199.18|197.58|199.32|197.72|199.18|197.58|0
1645547120000|2022-02-22 16:25:20|199.47|197.87|198.74|197.14|199.47|197.87|198.74|197.14|0
1645547130000|2022-02-22 16:25:30|199.03|197.43|199.18|197.58|199.32|197.72|199.03|197.43|0
1645547140000|2022-02-22 16:25:40|199.32|197.72|199.32|197.72|199.61|198.01|199.32|197.72|0
1645547150000|2022-02-22 16:25:50|199.54|197.94|199.61|198.01|199.61|198.01|199.47|197.87|0
1645547160000|2022-02-22 16:26:00|199.18|197.58|200.63|199.03|200.63|199.03|199.18|197.58|0
1645547170000|2022-02-22 16:26:10|200.78|199.18|199.76|198.16|200.78|199.18|199.76|198.16|0
1645547180000|2022-02-22 16:26:20|200.2|198.6|200.85|199.25|200.93|199.33|200.2|198.6|0
1645547190000|2022-02-22 16:26:30|200.93|199.33|201.8|200.2|201.8|200.2|200.93|199.33|0
1645547200000|2022-02-22 16:26:40|201.95|200.35|204.74|203.14|204.74|203.14|201.66|200.06|0
1645547210000|2022-02-22 16:26:50|205.48|203.88|204.6|203|205.48|203.88|204.6|203|0
1645547220000|2022-02-22 16:27:00|203.71|202.11|203.56|201.96|203.71|202.11|203.27|201.67|0
1645547230000|2022-02-22 16:27:10|203.71|202.11|203.12|201.52|203.71|202.11|203.12|201.52|0
1645547240000|2022-02-22 16:27:20|203.56|201.96|203.86|202.26|203.86|202.26|203.42|201.82|0
1645547250000|2022-02-22 16:27:30|203.56|201.96|204.45|202.85|204.45|202.85|203.56|201.96|0
1645547260000|2022-02-22 16:27:40|204.15|202.55|203.42|201.82|204.45|202.85|203.42|201.82|0
1645547270000|2022-02-22 16:27:50|203.05|201.45|202.68|201.08|203.12|201.52|202.68|201.08|0
1645547280000|2022-02-22 16:28:00|202.97|201.37|201.36|199.76|202.97|201.37|201.36|199.76|0
1645547290000|2022-02-22 16:28:10|201.8|200.2|201.36|199.76|201.8|200.2|201.36|199.76|0
1645547300000|2022-02-22 16:28:20|201.14|199.54|201.22|199.62|201.36|199.76|201.14|199.54|0
1645547310000|2022-02-22 16:28:30|201.07|199.47|200.34|198.74|201.07|199.47|200.34|198.74|0
1645547320000|2022-02-22 16:28:40|200.48|198.88|199.76|198.16|200.48|198.88|199.76|198.16|0
1645547330000|2022-02-22 16:28:50|200.05|198.45|200.78|199.18|200.78|199.18|199.9|198.3|0
1645547340000|2022-02-22 16:29:00|200.34|198.74|200.34|198.74|200.48|198.88|200.34|198.74|0
1645547350000|2022-02-22 16:29:10|200.92|199.32|201.65|200.05|201.65|200.05|200.92|199.32|0
1645547360000|2022-02-22 16:29:20|201.36|199.76|201.51|199.91|201.51|199.91|201.21|199.61|0
1645547370000|2022-02-22 16:29:30|199.46|197.86|199.32|197.72|199.46|197.86|199.32|197.72|0
1645547380000|2022-02-22 16:29:40|198.59|196.99|199.9|198.3|200.05|198.45|198.59|196.99|0
1645547390000|2022-02-22 16:29:50|199.61|198.01|199.61|198.01|200.19|198.59|199.61|198.01|0
1645547400000|2022-02-22 16:30:00|199.32|197.72|199.32|197.72|199.32|197.72|199.17|197.57|0
1645547410000|2022-02-22 16:30:10|199.75|198.15|200.19|198.59|200.19|198.59|199.46|197.86|0
1645547420000|2022-02-22 16:30:20|200.05|198.45|201.21|199.61|201.21|199.61|200.05|198.45|0
1645547430000|2022-02-22 16:30:30|200.63|199.03|202.97|201.37|202.97|201.37|200.63|199.03|0
1645547440000|2022-02-22 16:30:40|202.68|201.08|202.97|201.37|202.97|201.37|202.68|201.08|0
1645547450000|2022-02-22 16:30:50|202.24|200.64|201.51|199.91|202.24|200.64|201.51|199.91|0
1645547460000|2022-02-22 16:31:00|201.65|200.05|201.5|199.9|201.65|200.05|200.63|199.03|0
1645547470000|2022-02-22 16:31:10|201.21|199.61|201.8|200.2|201.8|200.2|200.92|199.32|0
1645547480000|2022-02-22 16:31:20|202.38|200.78|201.21|199.61|202.38|200.78|201.21|199.61|0
1645547490000|2022-02-22 16:31:30|200.77|199.17|200.63|199.03|200.77|199.17|200.48|198.88|0
1645547500000|2022-02-22 16:31:40|200.92|199.32|200.77|199.17|200.92|199.32|200.77|199.17|0
1645547510000|2022-02-22 16:31:50|200.92|199.32|200.63|199.03|200.92|199.32|200.48|198.88|0
1645547520000|2022-02-22 16:32:00|201.07|199.47|200.04|198.44|201.36|199.76|200.04|198.44|0
1645547530000|2022-02-22 16:32:10|200.48|198.88|200.92|199.32|200.92|199.32|200.48|198.88|0
1645547540000|2022-02-22 16:32:20|200.77|199.17|200.92|199.32|200.92|199.32|200.48|198.88|0
1645547550000|2022-02-22 16:32:30|200.04|198.44|199.9|198.3|200.04|198.44|199.9|198.3|0
1645547560000|2022-02-22 16:32:40|200.19|198.59|199.9|198.3|200.19|198.59|199.9|198.3|0
1645547570000|2022-02-22 16:32:50|199.75|198.15|198.73|197.13|199.75|198.15|198.73|197.13|0
1645547580000|2022-02-22 16:33:00|198.66|197.06|199.46|197.86|199.46|197.86|198.66|197.06|0
1645547590000|2022-02-22 16:33:10|199.17|197.57|198.59|196.99|199.17|197.57|198.59|196.99|0
1645547600000|2022-02-22 16:33:20|198.88|197.28|199.46|197.86|199.46|197.86|198.88|197.28|0
1645547610000|2022-02-22 16:33:30|199.75|198.15|200.63|199.03|200.63|199.03|199.75|198.15|0
1645547620000|2022-02-22 16:33:40|201.21|199.61|200.92|199.32|201.36|199.76|200.92|199.32|0
1645547630000|2022-02-22 16:33:50|201.5|199.9|201.06|199.46|201.5|199.9|201.06|199.46|0
1645547640000|2022-02-22 16:34:00|200.48|198.88|200.04|198.44|200.77|199.17|200.04|198.44|0
1645547650000|2022-02-22 16:34:10|200.62|199.02|200.77|199.17|200.77|199.17|200.33|198.73|0
1645547660000|2022-02-22 16:34:20|200.62|199.02|200.55|198.95|200.69|199.09|200.19|198.59|0
1645547670000|2022-02-22 16:34:30|200.48|198.88|200.48|198.88|200.48|198.88|200.19|198.59|0
1645547680000|2022-02-22 16:34:40|200.11|198.51|200.19|198.59|200.26|198.66|199.96|198.36|0
1645547690000|2022-02-22 16:34:50|200.48|198.88|201.06|199.46|201.06|199.46|200.48|198.88|0
1645547700000|2022-02-22 16:35:00|202.53|200.93|202.09|200.49|202.53|200.93|201.79|200.19|0
1645547710000|2022-02-22 16:35:10|202.23|200.63|201.65|200.05|202.23|200.63|201.65|200.05|0
1645547720000|2022-02-22 16:35:20|201.5|199.9|202.38|200.78|202.38|200.78|201.5|199.9|0
1645547730000|2022-02-22 16:35:30|202.09|200.49|201.94|200.34|202.09|200.49|201.65|200.05|0
1645547740000|2022-02-22 16:35:40|200.92|199.32|200.69|199.09|201.5|199.9|200.69|199.09|0
1645547750000|2022-02-22 16:35:50|201.06|199.46|201.06|199.46|201.06|199.46|200.77|199.17|0
1645547760000|2022-02-22 16:36:00|200.48|198.88|199.89|198.29|200.62|199.02|199.89|198.29|0
1645547770000|2022-02-22 16:36:10|199.75|198.15|199.6|198|199.89|198.29|199.46|197.86|0
1645547780000|2022-02-22 16:36:20|199.17|197.57|200.04|198.44|200.04|198.44|199.17|197.57|0
1645547790000|2022-02-22 16:36:30|199.96|198.36|199.89|198.29|200.18|198.58|199.89|198.29|0
1645547800000|2022-02-22 16:36:40|200.18|198.58|199.46|197.86|200.18|198.58|199.46|197.86|0
1645547810000|2022-02-22 16:36:50|199.6|198|199.16|197.56|199.6|198|199.16|197.56|0
1645547820000|2022-02-22 16:37:00|199.6|198|199.09|197.49|199.6|198|198.87|197.27|0
1645547830000|2022-02-22 16:37:10|198.73|197.13|198.44|196.84|198.73|197.13|198.15|196.55|0
1645547840000|2022-02-22 16:37:20|198.36|196.76|197.86|196.26|198.36|196.76|197.86|196.26|0
1645547850000|2022-02-22 16:37:30|198.51|196.91|197.86|196.26|198.51|196.91|197.86|196.26|0
1645547860000|2022-02-22 16:37:40|198|196.4|197.42|195.82|198|196.4|197.42|195.82|0
1645547870000|2022-02-22 16:37:50|197.78|196.18|198.44|196.84|198.44|196.84|197.78|196.18|0
1645547880000|2022-02-22 16:38:00|199.02|197.42|199.02|197.42|199.16|197.56|199.02|197.42|0
1645547890000|2022-02-22 16:38:10|198.58|196.98|197.71|196.11|198.58|196.98|197.71|196.11|0
1645547900000|2022-02-22 16:38:20|197.57|195.97|197.64|196.04|197.71|196.11|197.57|195.97|0
1645547910000|2022-02-22 16:38:30|197.42|195.82|197.57|195.97|197.57|195.97|196.99|195.39|0
1645547920000|2022-02-22 16:38:40|197.86|196.26|198|196.4|198|196.4|197.49|195.89|0
1645547930000|2022-02-22 16:38:50|197.86|196.26|198.58|196.98|198.58|196.98|197.86|196.26|0
1645547940000|2022-02-22 16:39:00|198.65|197.05|199.02|197.42|199.02|197.42|198.65|197.05|0
1645547950000|2022-02-22 16:39:10|198.58|196.98|197.86|196.26|198.58|196.98|197.71|196.11|0
1645547960000|2022-02-22 16:39:20|197.49|195.89|197.57|195.97|197.71|196.11|197.42|195.82|0
1645547970000|2022-02-22 16:39:30|197.42|195.82|198|196.4|198|196.4|197.42|195.82|0
1645547980000|2022-02-22 16:39:40|198.29|196.69|199.02|197.42|199.02|197.42|198.29|196.69|0
1645547990000|2022-02-22 16:39:50|198.87|197.27|199.45|197.85|199.74|198.14|198.87|197.27|0
1645548000000|2022-02-22 16:40:00|199.74|198.14|199.74|198.14|199.74|198.14|199.16|197.56|0
1645548010000|2022-02-22 16:40:10|199.6|198|199.31|197.71|199.96|198.36|199.31|197.71|0
1645548020000|2022-02-22 16:40:20|199.02|197.42|199.16|197.56|199.45|197.85|199.02|197.42|0
1645548030000|2022-02-22 16:40:30|199.52|197.92|199.02|197.42|199.52|197.92|199.02|197.42|0
1645548040000|2022-02-22 16:40:40|199.31|197.71|198.87|197.27|199.31|197.71|198.87|197.27|0
1645548050000|2022-02-22 16:40:50|199.02|197.42|198.72|197.12|199.02|197.42|198.58|196.98|0
1645548060000|2022-02-22 16:41:00|199.08|197.48|199.16|197.56|199.45|197.85|199.08|197.48|0
1645548070000|2022-02-22 16:41:10|199.6|198|199.6|198|199.74|198.14|199.6|198|0
1645548080000|2022-02-22 16:41:20|200.62|199.02|199.6|198|200.62|199.02|199.6|198|0
1645548090000|2022-02-22 16:41:30|199.89|198.29|200.03|198.43|200.32|198.72|199.89|198.29|0
1645548100000|2022-02-22 16:41:40|199.45|197.85|200.03|198.43|200.03|198.43|199.45|197.85|0
1645548110000|2022-02-22 16:41:50|200.18|198.58|200.91|199.31|200.91|199.31|200.18|198.58|0
1645548120000|2022-02-22 16:42:00|200.76|199.16|200.76|199.16|200.91|199.31|200.47|198.87|0
1645548130000|2022-02-22 16:42:10|201.56|199.96|201.12|199.52|201.56|199.96|201.12|199.52|0
1645548140000|2022-02-22 16:42:20|201.05|199.45|200.47|198.87|201.05|199.45|200.47|198.87|0
1645548150000|2022-02-22 16:42:30|200.32|198.72|201.35|199.75|201.35|199.75|200.32|198.72|0
1645548160000|2022-02-22 16:42:40|201.64|200.04|201.49|199.89|201.93|200.33|201.49|199.89|0
1645548170000|2022-02-22 16:42:50|201.64|200.04|201.93|200.33|202.37|200.77|201.64|200.04|0
1645548180000|2022-02-22 16:43:00|202.08|200.48|201.78|200.18|202.08|200.48|201.78|200.18|0
1645548190000|2022-02-22 16:43:10|201.2|199.6|201.35|199.75|201.35|199.75|201.05|199.45|0
1645548200000|2022-02-22 16:43:20|201.56|199.96|201.49|199.89|201.64|200.04|201.49|199.89|0
1645548210000|2022-02-22 16:43:30|201.35|199.75|201.05|199.45|201.35|199.75|201.05|199.45|0
1645548220000|2022-02-22 16:43:40|201.2|199.6|201.49|199.89|201.49|199.89|200.83|199.23|0
1645548230000|2022-02-22 16:43:50|201.56|199.96|202.81|201.21|202.81|201.21|201.56|199.96|0
1645548240000|2022-02-22 16:44:00|202|200.4|201.64|200.04|202|200.4|201.49|199.89|0
1645548250000|2022-02-22 16:44:10|201.2|199.6|201.34|199.74|201.49|199.89|201.2|199.6|0
1645548260000|2022-02-22 16:44:20|201.2|199.6|202.22|200.62|202.22|200.62|201.2|199.6|0
1645548270000|2022-02-22 16:44:30|202.08|200.48|201.78|200.18|202.08|200.48|201.64|200.04|0
1645548280000|2022-02-22 16:44:40|201.49|199.89|201.2|199.6|201.93|200.33|201.2|199.6|0
1645548290000|2022-02-22 16:44:50|201.05|199.45|200.61|199.01|201.05|199.45|200.61|199.01|0
1645548300000|2022-02-22 16:45:00|200.32|198.72|200.32|198.72|200.61|199.01|200.32|198.72|0
1645548310000|2022-02-22 16:45:10|200.17|198.57|200.17|198.57|200.17|198.57|199.74|198.14|0
1645548320000|2022-02-22 16:45:20|200.32|198.72|200.76|199.16|200.76|199.16|200.32|198.72|0
1645548330000|2022-02-22 16:45:30|200.97|199.37|200.1|198.5|201.05|199.45|200.1|198.5|0
1645548340000|2022-02-22 16:45:40|200.03|198.43|200.03|198.43|200.17|198.57|199.74|198.14|0
1645548350000|2022-02-22 16:45:50|199.74|198.14|200.03|198.43|200.03|198.43|199.66|198.06|0
1645548360000|2022-02-22 16:46:00|199.74|198.14|200.32|198.72|200.32|198.72|199.45|197.85|0
1645548370000|2022-02-22 16:46:10|200.17|198.57|201.05|199.45|201.05|199.45|200.17|198.57|0
1645548380000|2022-02-22 16:46:20|200.61|199.01|200.17|198.57|200.76|199.16|200.17|198.57|0
1645548390000|2022-02-22 16:46:30|200.32|198.72|200.9|199.3|200.9|199.3|200.32|198.72|0
1645548400000|2022-02-22 16:46:40|200.76|199.16|200.76|199.16|200.76|199.16|200.61|199.01|0
1645548410000|2022-02-22 16:46:50|200.9|199.3|201.19|199.59|201.49|199.89|200.9|199.3|0
1645548420000|2022-02-22 16:47:00|200.9|199.3|200.9|199.3|201.19|199.59|200.9|199.3|0
1645548430000|2022-02-22 16:47:10|200.76|199.16|201.05|199.45|201.19|199.59|200.76|199.16|0
1645548440000|2022-02-22 16:47:20|200.76|199.16|200.68|199.08|200.76|199.16|200.61|199.01|0
1645548450000|2022-02-22 16:47:30|200.32|198.72|200.46|198.86|200.46|198.86|200.17|198.57|0
1645548460000|2022-02-22 16:47:40|200.32|198.72|200.97|199.37|200.97|199.37|200.17|198.57|0
1645548470000|2022-02-22 16:47:50|201.19|199.59|201.63|200.03|201.63|200.03|201.05|199.45|0
1645548480000|2022-02-22 16:48:00|201.34|199.74|201.34|199.74|201.49|199.89|201.19|199.59|0
1645548490000|2022-02-22 16:48:10|201.49|199.89|201.63|200.03|201.63|200.03|201.49|199.89|0
1645548500000|2022-02-22 16:48:20|202.22|200.62|202.07|200.47|202.22|200.62|202.07|200.47|0
1645548510000|2022-02-22 16:48:30|202.36|200.76|202.66|201.06|202.66|201.06|202.36|200.76|0
1645548520000|2022-02-22 16:48:40|202.51|200.91|202.8|201.2|202.8|201.2|202.51|200.91|0
1645548530000|2022-02-22 16:48:50|202.66|201.06|202.66|201.06|202.66|201.06|202.51|200.91|0
1645548540000|2022-02-22 16:49:00|202.51|200.91|202.95|201.35|202.95|201.35|202.51|200.91|0
1645548550000|2022-02-22 16:49:10|202.8|201.2|202.87|201.27|203.1|201.5|202.66|201.06|0
1645548560000|2022-02-22 16:49:20|202.95|201.35|202.51|200.91|202.95|201.35|202.51|200.91|0
1645548570000|2022-02-22 16:49:30|202.8|201.2|202.66|201.06|202.95|201.35|202.66|201.06|0
1645548580000|2022-02-22 16:49:40|202.51|200.91|202.51|200.91|202.95|201.35|202.51|200.91|0
1645548590000|2022-02-22 16:49:50|202.22|200.62|202.22|200.62|202.36|200.76|202.22|200.62|0
1645548600000|2022-02-22 16:50:00|202.07|200.47|202.36|200.76|202.36|200.76|202.07|200.47|0
1645548610000|2022-02-22 16:50:10|202.22|200.62|202.43|200.83|202.43|200.83|202.22|200.62|0
1645548620000|2022-02-22 16:50:20|202.51|200.91|203.98|202.38|203.98|202.38|202.51|200.91|0
1645548630000|2022-02-22 16:50:30|204.57|202.97|205.31|203.71|205.31|203.71|204.57|202.97|0
1645548640000|2022-02-22 16:50:40|205.01|203.41|205.6|204|205.6|204|205.01|203.41|0
1645548650000|2022-02-22 16:50:50|205.31|203.71|204.27|202.67|205.31|203.71|204.27|202.67|0
1645548660000|2022-02-22 16:51:00|203.83|202.23|203.83|202.23|204.13|202.53|203.83|202.23|0
1645548670000|2022-02-22 16:51:10|203.54|201.94|203.1|201.5|203.54|201.94|203.1|201.5|0
1645548680000|2022-02-22 16:51:20|202.95|201.35|202.51|200.91|202.95|201.35|202.51|200.91|0
1645548690000|2022-02-22 16:51:30|202.36|200.76|202.21|200.61|202.36|200.76|202.21|200.61|0
1645548700000|2022-02-22 16:51:40|202.07|200.47|201.63|200.03|202.07|200.47|201.63|200.03|0
1645548710000|2022-02-22 16:51:50|201.48|199.88|201.63|200.03|201.63|200.03|201.48|199.88|0
1645548720000|2022-02-22 16:52:00|201.48|199.88|200.75|199.15|201.48|199.88|200.75|199.15|0
1645548730000|2022-02-22 16:52:10|200.6|199|200.31|198.71|200.6|199|200.31|198.71|0
1645548740000|2022-02-22 16:52:20|200.75|199.15|200.9|199.3|201.04|199.44|200.75|199.15|0
1645548750000|2022-02-22 16:52:30|201.34|199.74|199.44|197.84|201.34|199.74|199.44|197.84|0
1645548760000|2022-02-22 16:52:40|199.88|198.28|199.87|198.27|199.88|198.28|199.73|198.13|0
1645548770000|2022-02-22 16:52:50|200.17|198.57|199.73|198.13|200.17|198.57|199.73|198.13|0
1645548780000|2022-02-22 16:53:00|199.44|197.84|198.42|196.82|199.44|197.84|198.42|196.82|0
1645548790000|2022-02-22 16:53:10|198.13|196.53|197.7|196.1|198.13|196.53|197.7|196.1|0
1645548800000|2022-02-22 16:53:20|197.99|196.39|198.49|196.89|198.49|196.89|197.99|196.39|0
1645548810000|2022-02-22 16:53:30|198.2|196.6|197.7|196.1|198.2|196.6|197.7|196.1|0
1645548820000|2022-02-22 16:53:40|197.84|196.24|197.7|196.1|197.99|196.39|197.7|196.1|0
1645548830000|2022-02-22 16:53:50|197.41|195.81|197.41|195.81|197.41|195.81|197.26|195.66|0
1645548840000|2022-02-22 16:54:00|197.26|195.66|197.26|195.66|197.26|195.66|197.12|195.52|0
1645548850000|2022-02-22 16:54:10|197.41|195.81|197.84|196.24|197.84|196.24|197.41|195.81|0
1645548860000|2022-02-22 16:54:20|197.55|195.95|197.55|195.95|197.84|196.24|197.55|195.95|0
1645548870000|2022-02-22 16:54:30|197.33|195.73|196.25|194.65|197.33|195.73|196.11|194.51|0
1645548880000|2022-02-22 16:54:40|196.11|194.51|195.38|193.78|196.11|194.51|195.24|193.64|0
1645548890000|2022-02-22 16:54:50|195.53|193.93|195.82|194.22|195.82|194.22|195.53|193.93|0
1645548900000|2022-02-22 16:55:00|195.38|193.78|194.3|192.7|195.38|193.78|194.3|192.7|0
1645548910000|2022-02-22 16:55:10|194.09|192.49|194.24|192.64|194.52|192.92|194.09|192.49|0
1645548920000|2022-02-22 16:55:20|195.1|193.5|195.53|193.93|195.53|193.93|195.1|193.5|0
1645548930000|2022-02-22 16:55:30|195.38|193.78|195.82|194.22|195.82|194.22|195.24|193.64|0
1645548940000|2022-02-22 16:55:40|196.1|194.5|196.39|194.79|196.39|194.79|196.1|194.5|0
1645548950000|2022-02-22 16:55:50|196.25|194.65|196.54|194.94|196.54|194.94|196.25|194.65|0
1645548960000|2022-02-22 16:56:00|196.1|194.5|196.1|194.5|196.1|194.5|195.96|194.36|0
1645548970000|2022-02-22 16:56:10|195.67|194.07|196.25|194.65|196.25|194.65|195.67|194.07|0
1645548980000|2022-02-22 16:56:20|196.1|194.5|195.96|194.36|196.1|194.5|195.81|194.21|0
1645548990000|2022-02-22 16:56:30|195.67|194.07|195.67|194.07|195.74|194.14|195.67|194.07|0
1645549000000|2022-02-22 16:56:40|195.53|193.93|195.53|193.93|195.67|194.07|195.53|193.93|0
1645549010000|2022-02-22 16:56:50|195.38|193.78|195.67|194.07|195.67|194.07|195.38|193.78|0
1645549020000|2022-02-22 16:57:00|195.53|193.93|195.09|193.49|195.88|194.28|195.09|193.49|0
1645549030000|2022-02-22 16:57:10|195.38|193.78|195.67|194.07|195.96|194.36|195.24|193.64|0
1645549040000|2022-02-22 16:57:20|195.24|193.64|195.53|193.93|195.53|193.93|195.24|193.64|0
1645549050000|2022-02-22 16:57:30|195.45|193.85|195.81|194.21|195.81|194.21|195.38|193.78|0
1645549060000|2022-02-22 16:57:40|196.1|194.5|196.39|194.79|196.39|194.79|195.96|194.36|0
1645549070000|2022-02-22 16:57:50|196.46|194.86|196.25|194.65|196.46|194.86|196.25|194.65|0
1645549080000|2022-02-22 16:58:00|196.1|194.5|196.25|194.65|196.39|194.79|196.1|194.5|0
1645549090000|2022-02-22 16:58:10|195.96|194.36|196.25|194.65|196.25|194.65|195.96|194.36|0
1645549100000|2022-02-22 16:58:20|195.96|194.36|196.1|194.5|196.25|194.65|195.96|194.36|0
1645549110000|2022-02-22 16:58:30|196.25|194.65|196.68|195.08|196.68|195.08|196.25|194.65|0
1645549120000|2022-02-22 16:58:40|196.82|195.22|197.4|195.8|197.4|195.8|196.82|195.22|0
1645549130000|2022-02-22 16:58:50|197.54|195.94|197.4|195.8|197.54|195.94|197.4|195.8|0
1645549140000|2022-02-22 16:59:00|197.32|195.72|198.12|196.52|198.12|196.52|197.32|195.72|0
1645549150000|2022-02-22 16:59:10|198.56|196.96|198.41|196.81|198.85|197.25|198.41|196.81|0
1645549160000|2022-02-22 16:59:20|198.56|196.96|198.12|196.52|198.56|196.96|198.12|196.52|0
1645549170000|2022-02-22 16:59:30|197.83|196.23|197.83|196.23|197.83|196.23|197.69|196.09|0
1645549180000|2022-02-22 16:59:40|198.12|196.52|198.56|196.96|198.56|196.96|198.12|196.52|0
1645549190000|2022-02-22 16:59:50|198.85|197.25|198.99|197.39|199.14|197.54|198.85|197.25|0
1645549200000|2022-02-22 17:00:00|198.85|197.25|198.7|197.1|198.99|197.39|198.27|196.67|0
1645549210000|2022-02-22 17:00:10|198.41|196.81|198.85|197.25|198.85|197.25|198.41|196.81|0
1645549220000|2022-02-22 17:00:20|198.56|196.96|198.7|197.1|198.7|197.1|198.41|196.81|0
1645549230000|2022-02-22 17:00:30|198.41|196.81|198.41|196.81|198.56|196.96|198.41|196.81|0
1645549240000|2022-02-22 17:00:40|198.85|197.25|198.77|197.17|198.85|197.25|198.63|197.03|0
1645549250000|2022-02-22 17:00:50|198.85|197.25|198.27|196.67|198.85|197.25|198.27|196.67|0
1645549260000|2022-02-22 17:01:00|198.41|196.81|198.56|196.96|198.85|197.25|198.41|196.81|0
1645549270000|2022-02-22 17:01:10|198.41|196.81|198.56|196.96|198.56|196.96|198.41|196.81|0
1645549280000|2022-02-22 17:01:20|198.41|196.81|198.41|196.81|198.41|196.81|198.41|196.81|0
1645549290000|2022-02-22 17:01:30|198.48|196.88|198.56|196.96|198.56|196.96|198.41|196.81|0
1645549300000|2022-02-22 17:01:40|198.41|196.81|198.41|196.81|198.41|196.81|198.27|196.67|0
1645549310000|2022-02-22 17:01:50|198.27|196.67|198.34|196.74|198.34|196.74|197.98|196.38|0
1645549320000|2022-02-22 17:02:00|198.92|197.32|198.41|196.81|198.92|197.32|198.41|196.81|0
1645549330000|2022-02-22 17:02:10|199.06|197.46|200.3|198.7|200.3|198.7|199.06|197.46|0
1645549340000|2022-02-22 17:02:20|200.45|198.85|201.69|200.09|201.69|200.09|200.45|198.85|0
1645549350000|2022-02-22 17:02:30|201.91|200.31|202.06|200.46|202.2|200.6|201.91|200.31|0
1645549360000|2022-02-22 17:02:40|201.76|200.16|201.76|200.16|201.91|200.31|201.47|199.87|0
1645549370000|2022-02-22 17:02:50|202.2|200.6|202.2|200.6|202.35|200.75|202.2|200.6|0
1645549380000|2022-02-22 17:03:00|201.98|200.38|201.91|200.31|202.06|200.46|201.91|200.31|0
1645549390000|2022-02-22 17:03:10|202.06|200.46|201.47|199.87|202.06|200.46|201.47|199.87|0
1645549400000|2022-02-22 17:03:20|201.62|200.02|201.32|199.72|201.62|200.02|201.18|199.58|0
1645549410000|2022-02-22 17:03:30|200.74|199.14|200.74|199.14|200.81|199.21|200.74|199.14|0
1645549420000|2022-02-22 17:03:40|200.81|199.21|201.32|199.72|201.47|199.87|200.81|199.21|0
1645549430000|2022-02-22 17:03:50|201.62|200.02|201.62|200.02|201.62|200.02|201.62|200.02|0
1645549440000|2022-02-22 17:04:00|201.76|200.16|201.47|199.87|201.76|200.16|201.47|199.87|0
1645549450000|2022-02-22 17:04:10|200.88|199.28|200.74|199.14|200.88|199.28|200.59|198.99|0
1645549460000|2022-02-22 17:04:20|200.88|199.28|200.74|199.14|200.88|199.28|200.74|199.14|0
1645549470000|2022-02-22 17:04:30|200.59|198.99|200.52|198.92|200.59|198.99|200.45|198.85|0
1645549480000|2022-02-22 17:04:40|200.45|198.85|200.15|198.55|200.45|198.85|200.15|198.55|0
1645549490000|2022-02-22 17:04:50|200.3|198.7|200.3|198.7|200.3|198.7|200.3|198.7|0
1645549500000|2022-02-22 17:05:00|200.15|198.55|200.59|198.99|200.59|198.99|200.15|198.55|0
1645549510000|2022-02-22 17:05:10|201.47|199.87|202.2|200.6|202.2|200.6|201.47|199.87|0
1645549520000|2022-02-22 17:05:20|202.35|200.75|202.35|200.75|202.35|200.75|202.2|200.6|0
1645549530000|2022-02-22 17:05:30|202.05|200.45|201.91|200.31|202.35|200.75|201.91|200.31|0
1645549540000|2022-02-22 17:05:40|202.79|201.19|202.2|200.6|202.79|201.19|202.2|200.6|0
1645549550000|2022-02-22 17:05:50|202.05|200.45|201.83|200.23|202.12|200.52|201.76|200.16|0
1645549560000|2022-02-22 17:06:00|201.76|200.16|200.88|199.28|201.76|200.16|200.88|199.28|0
1645549570000|2022-02-22 17:06:10|201.17|199.57|201.17|199.57|201.47|199.87|201.17|199.57|0
1645549580000|2022-02-22 17:06:20|201.61|200.01|201.68|200.08|201.76|200.16|201.61|200.01|0
1645549590000|2022-02-22 17:06:30|201.32|199.72|201.17|199.57|201.32|199.72|201.03|199.43|0
1645549600000|2022-02-22 17:06:40|201.03|199.43|201.17|199.57|201.17|199.57|200.88|199.28|0
1645549610000|2022-02-22 17:06:50|201.03|199.43|200.73|199.13|201.03|199.43|200.73|199.13|0
1645549620000|2022-02-22 17:07:00|200.88|199.28|201.03|199.43|201.03|199.43|200.44|198.84|0
1645549630000|2022-02-22 17:07:10|200.73|199.13|200.73|199.13|200.73|199.13|200.59|198.99|0
1645549640000|2022-02-22 17:07:20|200.44|198.84|200|198.4|200.44|198.84|200|198.4|0
1645549650000|2022-02-22 17:07:30|200.15|198.55|200.07|198.47|200.15|198.55|200|198.4|0
1645549660000|2022-02-22 17:07:40|199.93|198.33|200.3|198.7|200.3|198.7|199.86|198.26|0
1645549670000|2022-02-22 17:07:50|200|198.4|200.07|198.47|200.15|198.55|200|198.4|0
1645549680000|2022-02-22 17:08:00|200|198.4|199.86|198.26|200|198.4|199.42|197.82|0
1645549690000|2022-02-22 17:08:10|199.71|198.11|199.86|198.26|200|198.4|199.71|198.11|0
1645549700000|2022-02-22 17:08:20|200.15|198.55|200.88|199.28|200.88|199.28|200.15|198.55|0
1645549710000|2022-02-22 17:08:30|200.73|199.13|200.73|199.13|200.88|199.28|200.73|199.13|0
1645549720000|2022-02-22 17:08:40|200.88|199.28|200.59|198.99|200.88|199.28|200.59|198.99|0
1645549730000|2022-02-22 17:08:50|200.29|198.69|200.59|198.99|200.59|198.99|200|198.4|0
1645549740000|2022-02-22 17:09:00|200.73|199.13|201.02|199.42|201.32|199.72|200.73|199.13|0
1645549750000|2022-02-22 17:09:10|200.88|199.28|199.57|197.97|200.88|199.28|199.57|197.97|0
1645549760000|2022-02-22 17:09:20|199.86|198.26|199.57|197.97|199.86|198.26|199.57|197.97|0
1645549770000|2022-02-22 17:09:30|199.71|198.11|199.71|198.11|199.86|198.26|199.71|198.11|0
1645549780000|2022-02-22 17:09:40|199.86|198.26|200.73|199.13|200.73|199.13|199.86|198.26|0
1645549790000|2022-02-22 17:09:50|201.02|199.42|201.24|199.64|201.24|199.64|201.02|199.42|0
1645549800000|2022-02-22 17:10:00|201.46|199.86|201.02|199.42|201.46|199.86|201.02|199.42|0
1645549810000|2022-02-22 17:10:10|200.73|199.13|200|198.4|200.73|199.13|200|198.4|0
1645549820000|2022-02-22 17:10:20|199.63|198.03|199.56|197.96|199.71|198.11|199.56|197.96|0
1645549830000|2022-02-22 17:10:30|199.42|197.82|199.56|197.96|199.56|197.96|199.13|197.53|0
1645549840000|2022-02-22 17:10:40|199.63|198.03|199.86|198.26|199.86|198.26|199.63|198.03|0
1645549850000|2022-02-22 17:10:50|200|198.4|199.85|198.25|200|198.4|199.71|198.11|0
1645549860000|2022-02-22 17:11:00|199.78|198.18|199.85|198.25|199.85|198.25|199.71|198.11|0
1645549870000|2022-02-22 17:11:10|199.71|198.11|199.63|198.03|199.71|198.11|199.63|198.03|0
1645549880000|2022-02-22 17:11:20|199.71|198.11|199.56|197.96|199.71|198.11|199.56|197.96|0
1645549890000|2022-02-22 17:11:30|199.71|198.11|200|198.4|200|198.4|199.56|197.96|0
1645549900000|2022-02-22 17:11:40|199.63|198.03|199.71|198.11|199.71|198.11|199.56|197.96|0
1645549910000|2022-02-22 17:11:50|199.13|197.53|198.98|197.38|199.42|197.82|198.98|197.38|0
1645549920000|2022-02-22 17:12:00|198.25|196.65|197.96|196.36|198.25|196.65|197.53|195.93|0
1645549930000|2022-02-22 17:12:10|198.11|196.51|197.96|196.36|198.4|196.8|197.96|196.36|0
1645549940000|2022-02-22 17:12:20|198.25|196.65|198.11|196.51|198.25|196.65|197.89|196.29|0
1645549950000|2022-02-22 17:12:30|197.67|196.07|198.18|196.58|198.18|196.58|197.67|196.07|0
1645549960000|2022-02-22 17:12:40|198.4|196.8|198.83|197.23|198.83|197.23|198.4|196.8|0
1645549970000|2022-02-22 17:12:50|198.98|197.38|198.83|197.23|198.98|197.38|198.69|197.09|0
1645549980000|2022-02-22 17:13:00|198.69|197.09|198.83|197.23|198.83|197.23|198.69|197.09|0
1645549990000|2022-02-22 17:13:10|198.69|197.09|198.69|197.09|198.69|197.09|198.11|196.51|0
1645550000000|2022-02-22 17:13:20|198.83|197.23|198.69|197.09|198.83|197.23|198.69|197.09|0
1645550010000|2022-02-22 17:13:30|198.83|197.23|198.54|196.94|198.83|197.23|198.4|196.8|0
1645550020000|2022-02-22 17:13:40|198.83|197.23|198.4|196.8|198.83|197.23|198.32|196.72|0
1645550030000|2022-02-22 17:13:50|198.69|197.09|198.4|196.8|198.69|197.09|198.32|196.72|0
1645550040000|2022-02-22 17:14:00|198.25|196.65|197.67|196.07|198.25|196.65|197.67|196.07|0
1645550050000|2022-02-22 17:14:10|197.45|195.85|196.95|195.35|197.45|195.85|196.95|195.35|0
1645550060000|2022-02-22 17:14:20|197.09|195.49|197.09|195.49|197.53|195.93|197.09|195.49|0
1645550070000|2022-02-22 17:14:30|197.38|195.78|197.09|195.49|197.38|195.78|197.09|195.49|0
1645550080000|2022-02-22 17:14:40|196.95|195.35|196.8|195.2|197.09|195.49|196.8|195.2|0
1645550090000|2022-02-22 17:14:50|196.66|195.06|197.53|195.93|197.53|195.93|196.66|195.06|0
1645550100000|2022-02-22 17:15:00|197.38|195.78|197.09|195.49|197.38|195.78|196.95|195.35|0
1645550110000|2022-02-22 17:15:10|196.95|195.35|196.3|194.7|196.95|195.35|195.94|194.34|0
1645550120000|2022-02-22 17:15:20|196.23|194.63|196.3|194.7|196.37|194.77|196.23|194.63|0
1645550130000|2022-02-22 17:15:30|196.23|194.63|196.08|194.48|196.23|194.63|195.94|194.34|0
1645550140000|2022-02-22 17:15:40|196.37|194.77|195.94|194.34|196.37|194.77|195.94|194.34|0
1645550150000|2022-02-22 17:15:50|195.79|194.19|195.79|194.19|196.08|194.48|195.79|194.19|0
1645550160000|2022-02-22 17:16:00|195.65|194.05|196.15|194.55|196.15|194.55|195.65|194.05|0
1645550170000|2022-02-22 17:16:10|196.08|194.48|196.08|194.48|196.51|194.91|196.08|194.48|0
1645550180000|2022-02-22 17:16:20|196.23|194.63|196.23|194.63|196.51|194.91|196.23|194.63|0
1645550190000|2022-02-22 17:16:30|196.51|194.91|196.44|194.84|196.8|195.2|196.44|194.84|0
1645550200000|2022-02-22 17:16:40|196.37|194.77|196.51|194.91|196.58|194.98|196.37|194.77|0
1645550210000|2022-02-22 17:16:50|196.08|194.48|195.65|194.05|196.08|194.48|195.65|194.05|0
1645550220000|2022-02-22 17:17:00|195.79|194.19|195.79|194.19|195.79|194.19|195.79|194.19|0
1645550230000|2022-02-22 17:17:10|196.29|194.69|196.51|194.91|196.66|195.06|196.29|194.69|0
1645550240000|2022-02-22 17:17:20|196.66|195.06|196.66|195.06|196.66|195.06|196.51|194.91|0
1645550250000|2022-02-22 17:17:30|196.87|195.27|196.8|195.2|196.95|195.35|196.73|195.13|0
1645550260000|2022-02-22 17:17:40|196.95|195.35|196.08|194.48|196.95|195.35|196.08|194.48|0
1645550270000|2022-02-22 17:17:50|195.94|194.34|196.08|194.48|196.08|194.48|195.94|194.34|0
1645550280000|2022-02-22 17:18:00|195.79|194.19|195.5|193.9|195.79|194.19|195.5|193.9|0
1645550290000|2022-02-22 17:18:10|195.36|193.76|195|193.4|195.5|193.9|195|193.4|0
1645550300000|2022-02-22 17:18:20|195.22|193.62|194.93|193.33|195.22|193.62|194.93|193.33|0
1645550310000|2022-02-22 17:18:30|195.07|193.47|195.21|193.61|195.21|193.61|194.93|193.33|0
1645550320000|2022-02-22 17:18:40|195.36|193.76|195.43|193.83|195.43|193.83|195.36|193.76|0
1645550330000|2022-02-22 17:18:50|195.21|193.61|195.07|193.47|195.21|193.61|195.07|193.47|0
1645550340000|2022-02-22 17:19:00|194.78|193.18|195.36|193.76|195.36|193.76|194.64|193.04|0
1645550350000|2022-02-22 17:19:10|195.57|193.97|195.21|193.61|195.65|194.05|195.21|193.61|0
1645550360000|2022-02-22 17:19:20|194.78|193.18|194.5|192.9|194.78|193.18|194.42|192.82|0
1645550370000|2022-02-22 17:19:30|194.28|192.68|194.13|192.53|194.35|192.75|194.07|192.47|0
1645550380000|2022-02-22 17:19:40|194.21|192.61|194.35|192.75|194.42|192.82|194.21|192.61|0
1645550390000|2022-02-22 17:19:50|194.5|192.9|194.35|192.75|194.5|192.9|194.35|192.75|0
1645550400000|2022-02-22 17:20:00|194.42|192.82|194.21|192.61|194.42|192.82|194.21|192.61|0
1645550410000|2022-02-22 17:20:10|194.28|192.68|194.78|193.18|194.78|193.18|194.28|192.68|0
1645550420000|2022-02-22 17:20:20|195.21|193.61|195.36|193.76|195.36|193.76|195.07|193.47|0
1645550430000|2022-02-22 17:20:30|195.5|193.9|195.5|193.9|195.5|193.9|195.21|193.61|0
1645550440000|2022-02-22 17:20:40|195.64|194.04|195.64|194.04|195.79|194.19|195.5|193.9|0
1645550450000|2022-02-22 17:20:50|195.36|193.76|195.21|193.61|195.36|193.76|195.21|193.61|0
1645550460000|2022-02-22 17:21:00|195.36|193.76|195.36|193.76|195.36|193.76|195.36|193.76|0
1645550470000|2022-02-22 17:21:10|195.5|193.9|195.79|194.19|195.93|194.33|195.5|193.9|0
1645550480000|2022-02-22 17:21:20|195.93|194.33|196.08|194.48|196.08|194.48|195.79|194.19|0
1645550490000|2022-02-22 17:21:30|196.36|194.76|196.65|195.05|196.65|195.05|196.22|194.62|0
1645550500000|2022-02-22 17:21:40|196.94|195.34|196.51|194.91|196.94|195.34|196.51|194.91|0
1645550510000|2022-02-22 17:21:50|196.36|194.76|196.65|195.05|196.94|195.34|196.36|194.76|0
1645550520000|2022-02-22 17:22:00|196.36|194.76|197.23|195.63|197.23|195.63|196.36|194.76|0
1645550530000|2022-02-22 17:22:10|197.3|195.7|197.3|195.7|197.59|195.99|197.3|195.7|0
1645550540000|2022-02-22 17:22:20|197.23|195.63|197.08|195.48|197.37|195.77|197.08|195.48|0
1645550550000|2022-02-22 17:22:30|196.94|195.34|196.36|194.76|196.94|195.34|196.36|194.76|0
1645550560000|2022-02-22 17:22:40|195.93|194.33|195.64|194.04|195.93|194.33|195.64|194.04|0
1645550570000|2022-02-22 17:22:50|195.79|194.19|195.21|193.61|195.79|194.19|195.21|193.61|0
1645550580000|2022-02-22 17:23:00|195.5|193.9|195.35|193.75|195.5|193.9|195.35|193.75|0
1645550590000|2022-02-22 17:23:10|195.64|194.04|195.35|193.75|195.64|194.04|195.35|193.75|0
1645550600000|2022-02-22 17:23:20|195.64|194.04|196.07|194.47|196.07|194.47|195.64|194.04|0
1645550610000|2022-02-22 17:23:30|196.36|194.76|196.36|194.76|196.51|194.91|196.14|194.54|0
1645550620000|2022-02-22 17:23:40|196.65|195.05|197.08|195.48|197.08|195.48|196.65|195.05|0
1645550630000|2022-02-22 17:23:50|196.65|195.05|195.93|194.33|196.65|195.05|195.93|194.33|0
1645550640000|2022-02-22 17:24:00|195.71|194.11|195.5|193.9|195.71|194.11|195.21|193.61|0
1645550650000|2022-02-22 17:24:10|195.21|193.61|195.21|193.61|195.35|193.75|195.13|193.53|0
1645550660000|2022-02-22 17:24:20|195.06|193.46|194.92|193.32|195.13|193.53|194.92|193.32|0
1645550670000|2022-02-22 17:24:30|195.06|193.46|194.92|193.32|195.35|193.75|194.92|193.32|0
1645550680000|2022-02-22 17:24:40|194.63|193.03|194.78|193.18|194.78|193.18|194.63|193.03|0
1645550690000|2022-02-22 17:24:50|194.42|192.82|194.2|192.6|194.42|192.82|193.98|192.38|0
1645550700000|2022-02-22 17:25:00|193.63|192.03|193.49|191.89|193.77|192.17|193.34|191.74|0
1645550710000|2022-02-22 17:25:10|193.41|191.81|193.49|191.89|193.49|191.89|193.34|191.74|0
1645550720000|2022-02-22 17:25:20|193.63|192.03|194.35|192.75|194.35|192.75|193.63|192.03|0
1645550730000|2022-02-22 17:25:30|194.49|192.89|194.7|193.1|194.7|193.1|194.49|192.89|0
1645550740000|2022-02-22 17:25:40|194.78|193.18|195.06|193.46|195.21|193.61|194.78|193.18|0
1645550750000|2022-02-22 17:25:50|195.21|193.61|194.78|193.18|195.21|193.61|194.78|193.18|0
1645550760000|2022-02-22 17:26:00|194.63|193.03|194.06|192.46|194.63|193.03|194.06|192.46|0
1645550770000|2022-02-22 17:26:10|193.77|192.17|194.06|192.46|194.06|192.46|193.77|192.17|0
1645550780000|2022-02-22 17:26:20|194.2|192.6|194.7|193.1|194.7|193.1|194.2|192.6|0
1645550790000|2022-02-22 17:26:30|194.92|193.32|195.13|193.53|195.13|193.53|194.63|193.03|0
1645550800000|2022-02-22 17:26:40|195.06|193.46|195.35|193.75|195.49|193.89|195.06|193.46|0
1645550810000|2022-02-22 17:26:50|195.21|193.61|195.49|193.89|195.71|194.11|195.21|193.61|0
1645550820000|2022-02-22 17:27:00|195.35|193.75|195.06|193.46|195.35|193.75|195.06|193.46|0
1645550830000|2022-02-22 17:27:10|195.21|193.61|195.06|193.46|195.35|193.75|195.06|193.46|0
1645550840000|2022-02-22 17:27:20|195.21|193.61|195.49|193.89|195.64|194.04|195.21|193.61|0
1645550850000|2022-02-22 17:27:30|195.78|194.18|195.92|194.32|196.07|194.47|195.78|194.18|0
1645550860000|2022-02-22 17:27:40|196.07|194.47|196.57|194.97|196.57|194.97|196.07|194.47|0
1645550870000|2022-02-22 17:27:50|196.5|194.9|196.36|194.76|196.79|195.19|196.36|194.76|0
1645550880000|2022-02-22 17:28:00|195.92|194.32|195.64|194.04|195.92|194.32|195.64|194.04|0
1645550890000|2022-02-22 17:28:10|195.35|193.75|195.2|193.6|195.35|193.75|195.2|193.6|0
1645550900000|2022-02-22 17:28:20|195.06|193.46|195.2|193.6|195.2|193.6|195.06|193.46|0
1645550910000|2022-02-22 17:28:30|195.35|193.75|195.64|194.04|195.64|194.04|195.06|193.46|0
1645550920000|2022-02-22 17:28:40|195.92|194.32|195.78|194.18|195.92|194.32|195.64|194.04|0
1645550930000|2022-02-22 17:28:50|195.92|194.32|195.2|193.6|195.92|194.32|195.2|193.6|0
1645550940000|2022-02-22 17:29:00|194.92|193.32|194.48|192.88|194.92|193.32|194.48|192.88|0
1645550950000|2022-02-22 17:29:10|194.92|193.32|194.63|193.03|194.92|193.32|194.63|193.03|0
1645550960000|2022-02-22 17:29:20|194.48|192.88|194.2|192.6|194.48|192.88|194.2|192.6|0
1645550970000|2022-02-22 17:29:30|194.48|192.88|194.63|193.03|194.7|193.1|194.41|192.81|0
1645550980000|2022-02-22 17:29:40|194.48|192.88|194.34|192.74|194.48|192.88|194.34|192.74|0
1645550990000|2022-02-22 17:29:50|194.48|192.88|194.34|192.74|194.63|193.03|194.34|192.74|0
1645551000000|2022-02-22 17:30:00|194.2|192.6|193.77|192.17|194.2|192.6|193.77|192.17|0
1645551010000|2022-02-22 17:30:10|193.62|192.02|193.91|192.31|193.91|192.31|192.62|191.02|0
1645551020000|2022-02-22 17:30:20|193.62|192.02|193.34|191.74|193.62|192.02|193.34|191.74|0
1645551030000|2022-02-22 17:30:30|193.62|192.02|193.19|191.59|193.62|192.02|193.19|191.59|0
1645551040000|2022-02-22 17:30:40|193.34|191.74|193.77|192.17|193.91|192.31|193.34|191.74|0
1645551050000|2022-02-22 17:30:50|193.91|192.31|194.48|192.88|194.77|193.17|193.91|192.31|0
1645551060000|2022-02-22 17:31:00|194.77|193.17|194.48|192.88|194.77|193.17|194.34|192.74|0
1645551070000|2022-02-22 17:31:10|195.06|193.46|195.06|193.46|195.06|193.46|195.06|193.46|0
1645551080000|2022-02-22 17:31:20|195.2|193.6|194.77|193.17|195.34|193.74|194.77|193.17|0
1645551090000|2022-02-22 17:31:30|194.69|193.09|194.63|193.03|194.77|193.17|194.63|193.03|0
1645551100000|2022-02-22 17:31:40|194.77|193.17|194.55|192.95|194.77|193.17|194.48|192.88|0
1645551110000|2022-02-22 17:31:50|194.63|193.03|194.05|192.45|194.63|193.03|194.05|192.45|0
1645551120000|2022-02-22 17:32:00|194.19|192.59|193.55|191.95|194.19|192.59|193.48|191.88|0
1645551130000|2022-02-22 17:32:10|193.48|191.88|193.19|191.59|193.48|191.88|193.05|191.45|0
1645551140000|2022-02-22 17:32:20|193.34|191.74|193.62|192.02|193.76|192.16|193.19|191.59|0
1645551150000|2022-02-22 17:32:30|193.76|192.16|194.41|192.81|194.41|192.81|193.76|192.16|0
1645551160000|2022-02-22 17:32:40|194.19|192.59|194.19|192.59|194.34|192.74|194.19|192.59|0
1645551170000|2022-02-22 17:32:50|193.91|192.31|193.91|192.31|194.05|192.45|193.91|192.31|0
1645551180000|2022-02-22 17:33:00|193.48|191.88|193.19|191.59|193.48|191.88|193.19|191.59|0
1645551190000|2022-02-22 17:33:10|192.91|191.31|191.62|190.02|192.91|191.31|191.62|190.02|0
1645551200000|2022-02-22 17:33:20|191.76|190.16|191.91|190.31|191.91|190.31|191.62|190.02|0
1645551210000|2022-02-22 17:33:30|191.83|190.23|191.91|190.31|191.91|190.31|191.76|190.16|0
1645551220000|2022-02-22 17:33:40|192.05|190.45|191.91|190.31|192.05|190.45|191.76|190.16|0
1645551230000|2022-02-22 17:33:50|191.76|190.16|191.48|189.88|191.76|190.16|191.48|189.88|0
1645551240000|2022-02-22 17:34:00|191.76|190.16|191.05|189.45|191.76|190.16|191.05|189.45|0
1645551250000|2022-02-22 17:34:10|191.48|189.88|191.62|190.02|191.76|190.16|191.48|189.88|0
1645551260000|2022-02-22 17:34:20|191.55|189.95|191.19|189.59|191.55|189.95|191.19|189.59|0
1645551270000|2022-02-22 17:34:30|191.34|189.74|191.34|189.74|191.48|189.88|191.05|189.45|0
1645551280000|2022-02-22 17:34:40|191.48|189.88|191.76|190.16|191.76|190.16|191.48|189.88|0
1645551290000|2022-02-22 17:34:50|191.62|190.02|191.34|189.74|191.62|190.02|191.19|189.59|0
1645551300000|2022-02-22 17:35:00|191.48|189.88|191.62|190.02|191.62|190.02|191.48|189.88|0
1645551310000|2022-02-22 17:35:10|191.48|189.88|194.33|192.73|194.33|192.73|191.48|189.88|0
1645551320000|2022-02-22 17:35:20|194.19|192.59|195.05|193.45|195.2|193.6|194.19|192.59|0
1645551330000|2022-02-22 17:35:30|194.62|193.02|194.33|192.73|194.69|193.09|194.33|192.73|0
1645551340000|2022-02-22 17:35:40|194.48|192.88|194.91|193.31|194.91|193.31|194.48|192.88|0
1645551350000|2022-02-22 17:35:50|194.76|193.16|194.48|192.88|194.76|193.16|194.48|192.88|0
1645551360000|2022-02-22 17:36:00|194.05|192.45|194.91|193.31|194.91|193.31|193.9|192.3|0
1645551370000|2022-02-22 17:36:10|194.62|193.02|194.19|192.59|194.62|193.02|194.19|192.59|0
1645551380000|2022-02-22 17:36:20|194.05|192.45|194.33|192.73|194.33|192.73|194.05|192.45|0
1645551390000|2022-02-22 17:36:30|194.48|192.88|194.05|192.45|194.76|193.16|194.05|192.45|0
1645551400000|2022-02-22 17:36:40|194.19|192.59|193.76|192.16|194.19|192.59|193.76|192.16|0
1645551410000|2022-02-22 17:36:50|194.05|192.45|194.33|192.73|194.33|192.73|194.05|192.45|0
1645551420000|2022-02-22 17:37:00|194.48|192.88|194.05|192.45|194.76|193.16|194.05|192.45|0
1645551430000|2022-02-22 17:37:10|193.97|192.37|193.76|192.16|194.05|192.45|193.68|192.08|0
1645551440000|2022-02-22 17:37:20|193.62|192.02|194.33|192.73|194.33|192.73|193.62|192.02|0
1645551450000|2022-02-22 17:37:30|194.62|193.02|194.4|192.8|194.76|193.16|194.4|192.8|0
1645551460000|2022-02-22 17:37:40|194.33|192.73|194.19|192.59|194.33|192.73|194.05|192.45|0
1645551470000|2022-02-22 17:37:50|193.76|192.16|194.19|192.59|194.19|192.59|193.76|192.16|0
1645551480000|2022-02-22 17:38:00|193.9|192.3|193.47|191.87|193.9|192.3|193.47|191.87|0
1645551490000|2022-02-22 17:38:10|193.04|191.44|193.33|191.73|193.33|191.73|193.04|191.44|0
1645551500000|2022-02-22 17:38:20|192.9|191.3|192.76|191.16|193.04|191.44|192.68|191.08|0
1645551510000|2022-02-22 17:38:30|192.61|191.01|192.33|190.73|192.61|191.01|192.33|190.73|0
1645551520000|2022-02-22 17:38:40|192.61|191.01|192.61|191.01|192.76|191.16|192.61|191.01|0
1645551530000|2022-02-22 17:38:50|192.76|191.16|192.54|190.94|192.76|191.16|192.47|190.87|0
1645551540000|2022-02-22 17:39:00|192.19|190.59|192.76|191.16|192.76|191.16|192.19|190.59|0
1645551550000|2022-02-22 17:39:10|192.9|191.3|193.18|191.58|193.33|191.73|192.76|191.16|0
1645551560000|2022-02-22 17:39:20|192.9|191.3|193.04|191.44|193.04|191.44|192.61|191.01|0
1645551570000|2022-02-22 17:39:30|193.18|191.58|193.04|191.44|193.18|191.58|193.04|191.44|0
1645551580000|2022-02-22 17:39:40|192.9|191.3|193.04|191.44|193.18|191.58|192.9|191.3|0
1645551590000|2022-02-22 17:39:50|193.47|191.87|193.18|191.58|193.47|191.87|193.18|191.58|0
1645551600000|2022-02-22 17:40:00|193.25|191.65|192.61|191.01|193.25|191.65|192.61|191.01|0
1645551610000|2022-02-22 17:40:10|192.33|190.73|192.61|191.01|192.61|191.01|192.33|190.73|0
1645551620000|2022-02-22 17:40:20|192.47|190.87|192.82|191.22|193.04|191.44|192.33|190.73|0
1645551630000|2022-02-22 17:40:30|192.61|191.01|192.33|190.73|192.61|191.01|192.33|190.73|0
1645551640000|2022-02-22 17:40:40|192.61|191.01|192.9|191.3|192.9|191.3|192.61|191.01|0
1645551650000|2022-02-22 17:40:50|192.75|191.15|192.82|191.22|192.82|191.22|192.75|191.15|0
1645551660000|2022-02-22 17:41:00|192.47|190.87|192.61|191.01|192.75|191.15|192.47|190.87|0
1645551670000|2022-02-22 17:41:10|192.33|190.73|192.33|190.73|192.47|190.87|192.18|190.58|0
1645551680000|2022-02-22 17:41:20|192.47|190.87|192.9|191.3|192.9|191.3|192.47|190.87|0
1645551690000|2022-02-22 17:41:30|193.04|191.44|193.04|191.44|193.33|191.73|193.04|191.44|0
1645551700000|2022-02-22 17:41:40|192.75|191.15|192.39|190.79|192.75|191.15|192.39|190.79|0
1645551710000|2022-02-22 17:41:50|192.47|190.87|192.47|190.87|192.47|190.87|192.32|190.72|0
1645551720000|2022-02-22 17:42:00|193.04|191.44|192.61|191.01|193.11|191.51|192.61|191.01|0
1645551730000|2022-02-22 17:42:10|192.9|191.3|192.61|191.01|193.04|191.44|192.61|191.01|0
1645551740000|2022-02-22 17:42:20|192.47|190.87|192.75|191.15|192.9|191.3|192.47|190.87|0
1645551750000|2022-02-22 17:42:30|192.39|190.79|192.75|191.15|192.75|191.15|192.39|190.79|0
1645551760000|2022-02-22 17:42:40|192.61|191.01|192.39|190.79|192.61|191.01|192.18|190.58|0
1645551770000|2022-02-22 17:42:50|192.25|190.65|190.76|189.16|192.25|190.65|190.76|189.16|0
1645551780000|2022-02-22 17:43:00|191.04|189.44|191.18|189.58|191.47|189.87|191.04|189.44|0
1645551790000|2022-02-22 17:43:10|191.04|189.44|190.9|189.3|191.18|189.58|190.9|189.3|0
1645551800000|2022-02-22 17:43:20|191.18|189.58|191.47|189.87|191.47|189.87|191.04|189.44|0
1645551810000|2022-02-22 17:43:30|191.33|189.73|191.47|189.87|191.47|189.87|191.18|189.58|0
1645551820000|2022-02-22 17:43:40|189.29|187.69|193.93|192.33|193.93|192.33|189.29|187.69|0
1645551830000|2022-02-22 17:43:50|193.78|192.18|194.07|192.47|194.21|192.61|193.78|192.18|0
1645551840000|2022-02-22 17:44:00|194.21|192.61|194.64|193.04|194.64|193.04|194.21|192.61|0
1645551850000|2022-02-22 17:44:10|194.35|192.75|194.35|192.75|194.35|192.75|194.07|192.47|0
1645551860000|2022-02-22 17:44:20|193.99|192.39|193.93|192.33|193.99|192.39|193.93|192.33|0
1645551870000|2022-02-22 17:44:30|193.85|192.25|193.21|191.61|193.85|192.25|193.21|191.61|0
1645551880000|2022-02-22 17:44:40|193.36|191.76|193.21|191.61|193.36|191.76|193.21|191.61|0
1645551890000|2022-02-22 17:44:50|193.36|191.76|193.36|191.76|193.5|191.9|193.36|191.76|0
1645551900000|2022-02-22 17:45:00|193.07|191.47|192.79|191.19|193.21|191.61|192.79|191.19|0
1645551910000|2022-02-22 17:45:10|193.36|191.76|193.07|191.47|193.5|191.9|192.93|191.33|0
1645551920000|2022-02-22 17:45:20|193.21|191.61|194.07|192.47|194.07|192.47|193.21|191.61|0
1645551930000|2022-02-22 17:45:30|193.93|192.33|193.36|191.76|193.93|192.33|193.36|191.76|0
1645551940000|2022-02-22 17:45:40|193.21|191.61|192.79|191.19|193.21|191.61|192.79|191.19|0
1645551950000|2022-02-22 17:45:50|192.64|191.04|192.79|191.19|192.93|191.33|192.64|191.04|0
1645551960000|2022-02-22 17:46:00|192.93|191.33|192.36|190.76|192.93|191.33|192.36|190.76|0
1645551970000|2022-02-22 17:46:10|192.22|190.62|192.08|190.48|192.22|190.62|192.08|190.48|0
1645551980000|2022-02-22 17:46:20|192.57|190.97|192.36|190.76|192.57|190.97|192.22|190.62|0
1645551990000|2022-02-22 17:46:30|192.08|190.48|192.08|190.48|192.22|190.62|192.08|190.48|0
1645552000000|2022-02-22 17:46:40|192.22|190.62|192.08|190.48|192.36|190.76|192.08|190.48|0
1645552010000|2022-02-22 17:46:50|192.22|190.62|192.36|190.76|192.36|190.76|192.08|190.48|0
1645552020000|2022-02-22 17:47:00|191.93|190.33|192.57|190.97|192.57|190.97|191.93|190.33|0
1645552030000|2022-02-22 17:47:10|193.07|191.47|192.22|190.62|193.07|191.47|192.22|190.62|0
1645552040000|2022-02-22 17:47:20|192.36|190.76|191.65|190.05|192.36|190.76|191.65|190.05|0
1645552050000|2022-02-22 17:47:30|191.08|189.48|191.23|189.63|191.23|189.63|191.08|189.48|0
1645552060000|2022-02-22 17:47:40|191.08|189.48|191.65|190.05|191.65|190.05|191.08|189.48|0
1645552070000|2022-02-22 17:47:50|191.51|189.91|191.51|189.91|191.79|190.19|191.51|189.91|0
1645552080000|2022-02-22 17:48:00|191.79|190.19|190.52|188.92|191.79|190.19|190.52|188.92|0
1645552090000|2022-02-22 17:48:10|190.38|188.78|190.38|188.78|190.8|189.2|190.38|188.78|0
1645552100000|2022-02-22 17:48:20|189.95|188.35|189.81|188.21|190.24|188.64|189.81|188.21|0
1645552110000|2022-02-22 17:48:30|189.67|188.07|189.95|188.35|189.95|188.35|189.67|188.07|0
1645552120000|2022-02-22 17:48:40|190.24|188.64|189.81|188.21|190.24|188.64|189.81|188.21|0
1645552130000|2022-02-22 17:48:50|189.95|188.35|189.67|188.07|189.95|188.35|189.67|188.07|0
1645552140000|2022-02-22 17:49:00|189.74|188.14|190.09|188.49|190.09|188.49|189.74|188.14|0
1645552150000|2022-02-22 17:49:10|190.38|188.78|190.09|188.49|190.38|188.78|189.95|188.35|0
1645552160000|2022-02-22 17:49:20|189.67|188.07|189.11|187.51|189.67|188.07|189.11|187.51|0
1645552170000|2022-02-22 17:49:30|188.97|187.37|189.53|187.93|189.53|187.93|188.97|187.37|0
1645552180000|2022-02-22 17:49:40|189.67|188.07|189.95|188.35|190.09|188.49|189.67|188.07|0
1645552190000|2022-02-22 17:49:50|189.53|187.93|189.81|188.21|189.95|188.35|189.53|187.93|0
1645552200000|2022-02-22 17:50:00|189.95|188.35|190.09|188.49|190.09|188.49|189.81|188.21|0
1645552210000|2022-02-22 17:50:10|190.23|188.63|191.93|190.33|191.93|190.33|190.23|188.63|0
1645552220000|2022-02-22 17:50:20|191.79|190.19|190.87|189.27|191.79|190.19|190.87|189.27|0
1645552230000|2022-02-22 17:50:30|191.08|189.48|191.22|189.62|191.36|189.76|191.08|189.48|0
1645552240000|2022-02-22 17:50:40|191.43|189.83|191.65|190.05|191.65|190.05|191.36|189.76|0
1645552250000|2022-02-22 17:50:50|191.79|190.19|192|190.4|192.21|190.61|191.65|190.05|0
1645552260000|2022-02-22 17:51:00|191.65|190.05|191.5|189.9|191.93|190.33|191.5|189.9|0
1645552270000|2022-02-22 17:51:10|191.65|190.05|191.79|190.19|191.79|190.19|191.5|189.9|0
1645552280000|2022-02-22 17:51:20|191.65|190.05|192.07|190.47|192.07|190.47|191.65|190.05|0
1645552290000|2022-02-22 17:51:30|192.21|190.61|192.21|190.61|192.21|190.61|192.21|190.61|0
1645552300000|2022-02-22 17:51:40|192.07|190.47|192.21|190.61|192.21|190.61|192.07|190.47|0
1645552310000|2022-02-22 17:51:50|192.35|190.75|192.21|190.61|192.35|190.75|192.21|190.61|0
1645552320000|2022-02-22 17:52:00|192.07|190.47|192.21|190.61|192.21|190.61|192.07|190.47|0
1645552330000|2022-02-22 17:52:10|192.35|190.75|191.5|189.9|192.35|190.75|191.5|189.9|0
1645552340000|2022-02-22 17:52:20|191.64|190.04|191.71|190.11|191.71|190.11|191.36|189.76|0
1645552350000|2022-02-22 17:52:30|191.64|190.04|190.8|189.2|191.79|190.19|190.8|189.2|0
1645552360000|2022-02-22 17:52:40|190.65|189.05|190.8|189.2|190.94|189.34|190.65|189.05|0
1645552370000|2022-02-22 17:52:50|190.94|189.34|191.29|189.69|191.36|189.76|190.94|189.34|0
1645552380000|2022-02-22 17:53:00|191.08|189.48|190.94|189.34|191.22|189.62|190.94|189.34|0
1645552390000|2022-02-22 17:53:10|191.08|189.48|190.8|189.2|191.08|189.48|190.51|188.91|0
1645552400000|2022-02-22 17:53:20|190.65|189.05|190.65|189.05|190.94|189.34|190.65|189.05|0
1645552410000|2022-02-22 17:53:30|190.51|188.91|190.65|189.05|190.65|189.05|190.51|188.91|0
1645552420000|2022-02-22 17:53:40|190.94|189.34|190.65|189.05|190.94|189.34|190.65|189.05|0
1645552430000|2022-02-22 17:53:50|190.51|188.91|190.51|188.91|190.51|188.91|190.37|188.77|0
1645552440000|2022-02-22 17:54:00|190.65|189.05|190.94|189.34|191.22|189.62|190.65|189.05|0
1645552450000|2022-02-22 17:54:10|191.22|189.62|190.51|188.91|191.22|189.62|190.51|188.91|0
1645552460000|2022-02-22 17:54:20|190.37|188.77|190.65|189.05|190.65|189.05|190.37|188.77|0
1645552470000|2022-02-22 17:54:30|190.51|188.91|190.23|188.63|190.51|188.91|190.23|188.63|0
1645552480000|2022-02-22 17:54:40|190.09|188.49|190.09|188.49|190.23|188.63|189.95|188.35|0
1645552490000|2022-02-22 17:54:50|190.23|188.63|190.09|188.49|190.51|188.91|190.09|188.49|0
1645552500000|2022-02-22 17:55:00|189.67|188.07|190.51|188.91|190.51|188.91|189.67|188.07|0
1645552510000|2022-02-22 17:55:10|190.93|189.33|191.08|189.48|191.08|189.48|190.93|189.33|0
1645552520000|2022-02-22 17:55:20|191.36|189.76|191.28|189.68|191.5|189.9|191.28|189.68|0
1645552530000|2022-02-22 17:55:30|191.08|189.48|191.22|189.62|191.36|189.76|191.08|189.48|0
1645552540000|2022-02-22 17:55:40|191.36|189.76|190.93|189.33|191.36|189.76|190.93|189.33|0
1645552550000|2022-02-22 17:55:50|191.07|189.47|191.07|189.47|191.07|189.47|190.93|189.33|0
1645552560000|2022-02-22 17:56:00|191.22|189.62|191.36|189.76|191.36|189.76|191.07|189.47|0
1645552570000|2022-02-22 17:56:10|191.07|189.47|190.65|189.05|191.07|189.47|190.65|189.05|0
1645552580000|2022-02-22 17:56:20|190.51|188.91|189.8|188.2|190.51|188.91|189.8|188.2|0
1645552590000|2022-02-22 17:56:30|189.52|187.92|189.8|188.2|189.8|188.2|189.52|187.92|0
1645552600000|2022-02-22 17:56:40|190.15|188.55|189.94|188.34|190.23|188.63|189.94|188.34|0
1645552610000|2022-02-22 17:56:50|189.8|188.2|189.59|187.99|189.8|188.2|189.52|187.92|0
1645552620000|2022-02-22 17:57:00|189.8|188.2|189.52|187.92|190.01|188.41|189.38|187.78|0
1645552630000|2022-02-22 17:57:10|189.38|187.78|189.66|188.06|189.66|188.06|189.24|187.64|0
1645552640000|2022-02-22 17:57:20|189.52|187.92|189.52|187.92|189.66|188.06|189.52|187.92|0
1645552650000|2022-02-22 17:57:30|189.66|188.06|189.94|188.34|189.94|188.34|189.38|187.78|0
1645552660000|2022-02-22 17:57:40|189.8|188.2|189.94|188.34|189.94|188.34|189.24|187.64|0
1645552670000|2022-02-22 17:57:50|189.8|188.2|190.23|188.63|190.23|188.63|189.66|188.06|0
1645552680000|2022-02-22 17:58:00|190.37|188.77|189.8|188.2|190.37|188.77|189.8|188.2|0
1645552690000|2022-02-22 17:58:10|189.66|188.06|190.08|188.48|190.08|188.48|189.66|188.06|0
1645552700000|2022-02-22 17:58:20|189.94|188.34|189.87|188.27|190.08|188.48|189.87|188.27|0
1645552710000|2022-02-22 17:58:30|189.8|188.2|189.66|188.06|189.8|188.2|189.66|188.06|0
1645552720000|2022-02-22 17:58:40|189.8|188.2|189.66|188.06|189.94|188.34|189.66|188.06|0
1645552730000|2022-02-22 17:58:50|189.8|188.2|189.66|188.06|189.8|188.2|189.66|188.06|0
1645552740000|2022-02-22 17:59:00|190.08|188.48|189.87|188.27|190.08|188.48|189.87|188.27|0
1645552750000|2022-02-22 17:59:10|190.15|188.55|190.08|188.48|190.15|188.55|189.94|188.34|0
1645552760000|2022-02-22 17:59:20|189.94|188.34|190.79|189.19|190.79|189.19|189.94|188.34|0
1645552770000|2022-02-22 17:59:30|190.93|189.33|189.66|188.06|190.93|189.33|189.66|188.06|0
1645552780000|2022-02-22 17:59:40|189.1|187.5|188.68|187.08|189.1|187.5|188.68|187.08|0
1645552790000|2022-02-22 17:59:50|188.96|187.36|189.8|188.2|189.8|188.2|188.96|187.36|0
1645552800000|2022-02-22 18:00:00|189.94|188.34|190.29|188.69|190.36|188.76|189.94|188.34|0
1645552810000|2022-02-22 18:00:10|190.22|188.62|190.08|188.48|190.36|188.76|190.08|188.48|0
1645552820000|2022-02-22 18:00:20|189.94|188.34|190.36|188.76|190.36|188.76|189.8|188.2|0
1645552830000|2022-02-22 18:00:30|190.5|188.9|190.71|189.11|190.79|189.19|190.5|188.9|0
1645552840000|2022-02-22 18:00:40|190.65|189.05|190.79|189.19|191.21|189.61|190.65|189.05|0
1645552850000|2022-02-22 18:00:50|190.5|188.9|190.22|188.62|190.5|188.9|190.22|188.62|0
1645552860000|2022-02-22 18:01:00|190.15|188.55|189.8|188.2|190.15|188.55|189.8|188.2|0
1645552870000|2022-02-22 18:01:10|189.24|187.64|189.38|187.78|189.38|187.78|189.1|187.5|0
1645552880000|2022-02-22 18:01:20|188.96|187.36|188.81|187.21|188.96|187.36|188.81|187.21|0
1645552890000|2022-02-22 18:01:30|188.95|187.35|189.38|187.78|189.38|187.78|188.95|187.35|0
1645552900000|2022-02-22 18:01:40|189.66|188.06|189.1|187.5|189.66|188.06|189.1|187.5|0
1645552910000|2022-02-22 18:01:50|188.81|187.21|188.67|187.07|189.1|187.5|188.67|187.07|0
1645552920000|2022-02-22 18:02:00|189.09|187.49|188.6|187|189.09|187.49|188.25|186.65|0
1645552930000|2022-02-22 18:02:10|188.67|187.07|188.53|186.93|188.67|187.07|188.25|186.65|0
1645552940000|2022-02-22 18:02:20|188.46|186.86|188.11|186.51|188.53|186.93|188.11|186.51|0
1645552950000|2022-02-22 18:02:30|187.97|186.37|187.97|186.37|188.39|186.79|187.97|186.37|0
1645552960000|2022-02-22 18:02:40|188.11|186.51|187.27|185.67|188.11|186.51|187.27|185.67|0
1645552970000|2022-02-22 18:02:50|187.13|185.53|187.41|185.81|187.41|185.81|187.13|185.53|0
1645552980000|2022-02-22 18:03:00|187.83|186.23|188.25|186.65|188.25|186.65|187.83|186.23|0
1645552990000|2022-02-22 18:03:10|188.39|186.79|187.83|186.23|188.39|186.79|187.83|186.23|0
1645553000000|2022-02-22 18:03:20|187.97|186.37|188.25|186.65|188.25|186.65|187.76|186.16|0
1645553010000|2022-02-22 18:03:30|188.11|186.51|187.48|185.88|188.11|186.51|187.48|185.88|0
1645553020000|2022-02-22 18:03:40|187.55|185.95|187.41|185.81|187.69|186.09|187.41|185.81|0
1645553030000|2022-02-22 18:03:50|187.55|185.95|186.99|185.39|187.55|185.95|186.99|185.39|0
1645553040000|2022-02-22 18:04:00|187.27|185.67|187.55|185.95|187.55|185.95|187.27|185.67|0
1645553050000|2022-02-22 18:04:10|187.69|186.09|187.41|185.81|187.69|186.09|187.27|185.67|0
1645553060000|2022-02-22 18:04:20|187.27|185.67|187.27|185.67|187.27|185.67|187.27|185.67|0
1645553070000|2022-02-22 18:04:30|187.13|185.53|188.11|186.51|188.11|186.51|187.13|185.53|0
1645553080000|2022-02-22 18:04:40|187.97|186.37|188.53|186.93|188.53|186.93|187.97|186.37|0
1645553090000|2022-02-22 18:04:50|188.46|186.86|188.95|187.35|188.95|187.35|188.46|186.86|0
1645553100000|2022-02-22 18:05:00|188.67|187.07|189.79|188.19|189.79|188.19|188.67|187.07|0
1645553110000|2022-02-22 18:05:10|189.51|187.91|189.79|188.19|189.79|188.19|189.51|187.91|0
1645553120000|2022-02-22 18:05:20|190.14|188.54|190.22|188.62|190.28|188.68|190.08|188.48|0
1645553130000|2022-02-22 18:05:30|190.08|188.48|190.36|188.76|190.5|188.9|190.08|188.48|0
1645553140000|2022-02-22 18:05:40|189.86|188.26|189.79|188.19|189.86|188.26|189.65|188.05|0
1645553150000|2022-02-22 18:05:50|189.72|188.12|189.65|188.05|189.72|188.12|189.65|188.05|0
1645553160000|2022-02-22 18:06:00|189.58|187.98|189.51|187.91|189.58|187.98|189.37|187.77|0
1645553170000|2022-02-22 18:06:10|189.37|187.77|189.23|187.63|189.37|187.77|189.23|187.63|0
1645553180000|2022-02-22 18:06:20|189.09|187.49|189.37|187.77|189.37|187.77|189.09|187.49|0
1645553190000|2022-02-22 18:06:30|189.51|187.91|189.37|187.77|189.65|188.05|189.37|187.77|0
1645553200000|2022-02-22 18:06:40|189.79|188.19|189.93|188.33|190.07|188.47|189.79|188.19|0
1645553210000|2022-02-22 18:06:50|190.07|188.47|189.79|188.19|190.07|188.47|189.65|188.05|0
1645553220000|2022-02-22 18:07:00|189.37|187.77|189.16|187.56|189.37|187.77|189.16|187.56|0
1645553230000|2022-02-22 18:07:10|189.23|187.63|188.81|187.21|189.23|187.63|188.81|187.21|0
1645553240000|2022-02-22 18:07:20|189.16|187.56|189.09|187.49|189.16|187.56|189.02|187.42|0
1645553250000|2022-02-22 18:07:30|188.95|187.35|189.23|187.63|189.23|187.63|188.95|187.35|0
1645553260000|2022-02-22 18:07:40|189.37|187.77|189.16|187.56|189.37|187.77|189.16|187.56|0
1645553270000|2022-02-22 18:07:50|188.95|187.35|188.53|186.93|188.95|187.35|188.53|186.93|0
1645553280000|2022-02-22 18:08:00|188.67|187.07|188.95|187.35|189.01|187.41|188.53|186.93|0
1645553290000|2022-02-22 18:08:10|189.09|187.49|189.51|187.91|189.51|187.91|188.81|187.21|0
1645553300000|2022-02-22 18:08:20|190.07|188.47|190.5|188.9|190.92|189.32|190.07|188.47|0
1645553310000|2022-02-22 18:08:30|190.92|189.32|190.78|189.18|191.63|190.03|190.78|189.18|0
1645553320000|2022-02-22 18:08:40|190.92|189.32|190.5|188.9|190.92|189.32|190.5|188.9|0
1645553330000|2022-02-22 18:08:50|190.64|189.04|191.41|189.81|191.48|189.88|190.64|189.04|0
1645553340000|2022-02-22 18:09:00|191.34|189.74|190.5|188.9|191.34|189.74|190.5|188.9|0
1645553350000|2022-02-22 18:09:10|190.07|188.47|190.07|188.47|190.21|188.61|190.07|188.47|0
1645553360000|2022-02-22 18:09:20|189.86|188.26|189.79|188.19|189.86|188.26|189.79|188.19|0
1645553370000|2022-02-22 18:09:30|189.86|188.26|190|188.4|190|188.4|189.86|188.26|0
1645553380000|2022-02-22 18:09:40|190.07|188.47|190|188.4|190.07|188.47|189.93|188.33|0
1645553390000|2022-02-22 18:09:50|190.07|188.47|190.78|189.18|190.78|189.18|190.07|188.47|0
1645553400000|2022-02-22 18:10:00|190.7|189.1|191.62|190.02|191.62|190.02|190.7|189.1|0
1645553410000|2022-02-22 18:10:10|192.05|190.45|192.05|190.45|192.19|190.59|192.05|190.45|0
1645553420000|2022-02-22 18:10:20|192.76|191.16|192.76|191.16|192.76|191.16|192.62|191.02|0
1645553430000|2022-02-22 18:10:30|193.19|191.59|192.76|191.16|193.33|191.73|192.76|191.16|0
1645553440000|2022-02-22 18:10:40|193.04|191.44|192.9|191.3|193.04|191.44|192.76|191.16|0
1645553450000|2022-02-22 18:10:50|192.76|191.16|192.4|190.8|192.76|191.16|192.4|190.8|0
1645553460000|2022-02-22 18:11:00|192.12|190.52|192.19|190.59|192.33|190.73|191.91|190.31|0
1645553470000|2022-02-22 18:11:10|191.62|190.02|190.92|189.32|191.91|190.31|190.92|189.32|0
1645553480000|2022-02-22 18:11:20|190.77|189.17|191.62|190.02|191.62|190.02|190.77|189.17|0
1645553490000|2022-02-22 18:11:30|191.48|189.88|191.48|189.88|191.76|190.16|191.34|189.74|0
1645553500000|2022-02-22 18:11:40|191.06|189.46|191.34|189.74|191.34|189.74|191.06|189.46|0
1645553510000|2022-02-22 18:11:50|191.2|189.6|191.34|189.74|191.34|189.74|191.2|189.6|0
1645553520000|2022-02-22 18:12:00|191.2|189.6|190.92|189.32|191.2|189.6|190.92|189.32|0
1645553530000|2022-02-22 18:12:10|191.2|189.6|191.06|189.46|191.2|189.6|191.06|189.46|0
1645553540000|2022-02-22 18:12:20|191.76|190.16|191.76|190.16|191.76|190.16|191.76|190.16|0
1645553550000|2022-02-22 18:12:30|191.62|190.02|192.05|190.45|192.05|190.45|191.62|190.02|0
1645553560000|2022-02-22 18:12:40|191.97|190.37|192.33|190.73|192.47|190.87|191.97|190.37|0
1645553570000|2022-02-22 18:12:50|192.47|190.87|192.4|190.8|192.76|191.16|192.4|190.8|0
1645553580000|2022-02-22 18:13:00|192.76|191.16|192.61|191.01|192.76|191.16|192.54|190.94|0
1645553590000|2022-02-22 18:13:10|192.76|191.16|192.9|191.3|193.04|191.44|192.76|191.16|0
1645553600000|2022-02-22 18:13:20|192.68|191.08|192.47|190.87|192.68|191.08|192.33|190.73|0
1645553610000|2022-02-22 18:13:30|192.33|190.73|192.19|190.59|192.33|190.73|192.05|190.45|0
1645553620000|2022-02-22 18:13:40|192.33|190.73|192.19|190.59|192.33|190.73|192.19|190.59|0
1645553630000|2022-02-22 18:13:50|192.05|190.45|191.9|190.3|192.19|190.59|191.9|190.3|0
1645553640000|2022-02-22 18:14:00|191.76|190.16|191.76|190.16|191.83|190.23|191.69|190.09|0
1645553650000|2022-02-22 18:14:10|191.62|190.02|191.26|189.66|191.62|190.02|191.26|189.66|0
1645553660000|2022-02-22 18:14:20|191.48|189.88|191.34|189.74|191.48|189.88|191.34|189.74|0
1645553670000|2022-02-22 18:14:30|191.2|189.6|191.2|189.6|191.26|189.66|191.12|189.52|0
1645553680000|2022-02-22 18:14:40|191.12|189.52|191.05|189.45|191.2|189.6|191.05|189.45|0
1645553690000|2022-02-22 18:14:50|190.77|189.17|190.77|189.17|190.91|189.31|190.77|189.17|0
1645553700000|2022-02-22 18:15:00|190.91|189.31|189.92|188.32|190.91|189.31|189.92|188.32|0
1645553710000|2022-02-22 18:15:10|189.78|188.18|189.5|187.9|189.78|188.18|189.5|187.9|0
1645553720000|2022-02-22 18:15:20|189.36|187.76|189.36|187.76|189.36|187.76|189.36|187.76|0
1645553730000|2022-02-22 18:15:30|189.5|187.9|189.5|187.9|189.78|188.18|189.5|187.9|0
1645553740000|2022-02-22 18:15:40|189.36|187.76|188.8|187.2|189.36|187.76|188.8|187.2|0
1645553750000|2022-02-22 18:15:50|188.66|187.06|188.38|186.78|188.66|187.06|188.38|186.78|0
1645553760000|2022-02-22 18:16:00|188.52|186.92|187.82|186.22|188.52|186.92|187.82|186.22|0
1645553770000|2022-02-22 18:16:10|187.54|185.94|187.26|185.66|187.82|186.22|187.26|185.66|0
1645553780000|2022-02-22 18:16:20|186.9|185.3|186.84|185.24|186.9|185.3|186.42|184.82|0
1645553790000|2022-02-22 18:16:30|186.98|185.38|186.98|185.38|186.98|185.38|186.7|185.1|0
1645553800000|2022-02-22 18:16:40|186.7|185.1|185.51|183.91|186.7|185.1|185.44|183.84|0
1645553810000|2022-02-22 18:16:50|185.31|183.71|184.2|182.6|185.31|183.71|184.2|182.6|0
1645553820000|2022-02-22 18:17:00|183.57|181.97|184.06|182.46|184.06|182.46|183.37|181.77|0
1645553830000|2022-02-22 18:17:10|184.2|182.6|184.06|182.46|184.2|182.6|184.06|182.46|0
1645553840000|2022-02-22 18:17:20|184.4|182.8|184.61|183.01|184.61|183.01|184.33|182.73|0
1645553850000|2022-02-22 18:17:30|184.75|183.15|185.17|183.57|185.17|183.57|184.75|183.15|0
1645553860000|2022-02-22 18:17:40|184.89|183.29|185.3|183.7|185.44|183.84|184.89|183.29|0
1645553870000|2022-02-22 18:17:50|185.58|183.98|185.3|183.7|185.58|183.98|185.3|183.7|0
1645553880000|2022-02-22 18:18:00|185.17|183.57|185.44|183.84|185.44|183.84|184.47|182.87|0
1645553890000|2022-02-22 18:18:10|185.58|183.98|185.58|183.98|185.72|184.12|185.51|183.91|0
1645553900000|2022-02-22 18:18:20|185.44|183.84|185.44|183.84|185.58|183.98|185.3|183.7|0
1645553910000|2022-02-22 18:18:30|185.3|183.7|185.3|183.7|185.3|183.7|185.16|183.56|0
1645553920000|2022-02-22 18:18:40|185.03|183.43|184.89|183.29|185.03|183.43|184.89|183.29|0
1645553930000|2022-02-22 18:18:50|185.03|183.43|184.89|183.29|185.03|183.43|184.75|183.15|0
1645553940000|2022-02-22 18:19:00|185.03|183.43|185.3|183.7|185.58|183.98|185.03|183.43|0
1645553950000|2022-02-22 18:19:10|185.44|183.84|185.58|183.98|185.58|183.98|185.44|183.84|0
1645553960000|2022-02-22 18:19:20|185.65|184.05|185.72|184.12|185.86|184.26|185.65|184.05|0
1645553970000|2022-02-22 18:19:30|185.58|183.98|185.44|183.84|185.58|183.98|185.3|183.7|0
1645553980000|2022-02-22 18:19:40|185.02|183.42|184.89|183.29|185.16|183.56|184.89|183.29|0
1645553990000|2022-02-22 18:19:50|184.61|183.01|184.75|183.15|184.75|183.15|184.47|182.87|0
1645554000000|2022-02-22 18:20:00|184.81|183.21|184.54|182.94|184.81|183.21|184.54|182.94|0
1645554010000|2022-02-22 18:20:10|184.61|183.01|185.02|183.42|185.02|183.42|184.61|183.01|0
1645554020000|2022-02-22 18:20:20|185.86|184.26|185.44|183.84|185.86|184.26|185.44|183.84|0
1645554030000|2022-02-22 18:20:30|185.3|183.7|185.58|183.98|185.58|183.98|185.3|183.7|0
1645554040000|2022-02-22 18:20:40|185.44|183.84|185.72|184.12|185.72|184.12|185.44|183.84|0
1645554050000|2022-02-22 18:20:50|185.58|183.98|185.58|183.98|185.58|183.98|185.58|183.98|0
1645554060000|2022-02-22 18:21:00|185.3|183.7|186|184.4|186|184.4|185.3|183.7|0
1645554070000|2022-02-22 18:21:10|186.06|184.46|185.44|183.84|186.14|184.54|185.44|183.84|0
1645554080000|2022-02-22 18:21:20|185.37|183.77|185.86|184.26|185.86|184.26|185.37|183.77|0
1645554090000|2022-02-22 18:21:30|185.92|184.32|186.27|184.67|186.27|184.67|185.78|184.18|0
1645554100000|2022-02-22 18:21:40|186.55|184.95|186.69|185.09|186.69|185.09|186.41|184.81|0
1645554110000|2022-02-22 18:21:50|186.55|184.95|186.83|185.23|186.83|185.23|186.55|184.95|0
1645554120000|2022-02-22 18:22:00|186.76|185.16|186.97|185.37|187.11|185.51|186.76|185.16|0
1645554130000|2022-02-22 18:22:10|186.83|185.23|187.11|185.51|187.11|185.51|186.83|185.23|0
1645554140000|2022-02-22 18:22:20|187.25|185.65|187.11|185.51|187.53|185.93|187.11|185.51|0
1645554150000|2022-02-22 18:22:30|186.97|185.37|186.69|185.09|186.97|185.37|186.69|185.09|0
1645554160000|2022-02-22 18:22:40|186.55|184.95|186.69|185.09|186.83|185.23|186.55|184.95|0
1645554170000|2022-02-22 18:22:50|186.83|185.23|186.83|185.23|186.97|185.37|186.69|185.09|0
1645554180000|2022-02-22 18:23:00|186.97|185.37|187.95|186.35|187.95|186.35|186.9|185.3|0
1645554190000|2022-02-22 18:23:10|187.67|186.07|187.95|186.35|187.95|186.35|187.67|186.07|0
1645554200000|2022-02-22 18:23:20|188.09|186.49|187.67|186.07|188.09|186.49|187.67|186.07|0
1645554210000|2022-02-22 18:23:30|187.6|186|187.11|185.51|187.6|186|187.11|185.51|0
1645554220000|2022-02-22 18:23:40|187.04|185.44|187.18|185.58|187.18|185.58|187.04|185.44|0
1645554230000|2022-02-22 18:23:50|186.97|185.37|186.27|184.67|186.97|185.37|186.27|184.67|0
1645554240000|2022-02-22 18:24:00|186.13|184.53|186.41|184.81|186.76|185.16|186.13|184.53|0
1645554250000|2022-02-22 18:24:10|186.27|184.67|186.83|185.23|186.83|185.23|186.27|184.67|0
1645554260000|2022-02-22 18:24:20|186.55|184.95|186.55|184.95|186.62|185.02|186.55|184.95|0
1645554270000|2022-02-22 18:24:30|186.97|185.37|187.11|185.51|187.25|185.65|186.97|185.37|0
1645554280000|2022-02-22 18:24:40|187.25|185.65|187.67|186.07|187.67|186.07|186.97|185.37|0
1645554290000|2022-02-22 18:24:50|187.45|185.85|187.17|185.57|187.53|185.93|187.17|185.57|0
1645554300000|2022-02-22 18:25:00|186.97|185.37|187.11|185.51|187.25|185.65|186.83|185.23|0
1645554310000|2022-02-22 18:25:10|187.53|185.93|187.39|185.79|187.53|185.93|187.39|185.79|0
1645554320000|2022-02-22 18:25:20|187.11|185.51|186.69|185.09|187.11|185.51|186.69|185.09|0
1645554330000|2022-02-22 18:25:30|186.41|184.81|186.13|184.53|186.55|184.95|186.13|184.53|0
1645554340000|2022-02-22 18:25:40|186.27|184.67|186.27|184.67|186.48|184.88|186.27|184.67|0
1645554350000|2022-02-22 18:25:50|186.13|184.53|186.27|184.67|186.27|184.67|186.13|184.53|0
1645554360000|2022-02-22 18:26:00|186.06|184.46|186.69|185.09|186.69|185.09|186.06|184.46|0
1645554370000|2022-02-22 18:26:10|186.83|185.23|186.55|184.95|186.97|185.37|186.2|184.6|0
1645554380000|2022-02-22 18:26:20|186.97|185.37|186.89|185.29|186.97|185.37|186.89|185.29|0
1645554390000|2022-02-22 18:26:30|186.55|184.95|186.41|184.81|186.55|184.95|186.41|184.81|0
1645554400000|2022-02-22 18:26:40|186.61|185.01|186.41|184.81|186.61|185.01|186.27|184.67|0
1645554410000|2022-02-22 18:26:50|186.69|185.09|186.55|184.95|186.69|185.09|186.55|184.95|0
1645554420000|2022-02-22 18:27:00|186.41|184.81|186.55|184.95|186.55|184.95|186.27|184.67|0
1645554430000|2022-02-22 18:27:10|186.27|184.67|186.27|184.67|186.41|184.81|186.27|184.67|0
1645554440000|2022-02-22 18:27:20|186.55|184.95|186.55|184.95|186.55|184.95|186.13|184.53|0
1645554450000|2022-02-22 18:27:30|186.41|184.81|186.55|184.95|186.69|185.09|186.41|184.81|0
1645554460000|2022-02-22 18:27:40|186.69|185.09|186.13|184.53|186.69|185.09|186.13|184.53|0
1645554470000|2022-02-22 18:27:50|185.71|184.11|185.85|184.25|185.85|184.25|185.57|183.97|0
1645554480000|2022-02-22 18:28:00|185.71|184.11|186.06|184.46|186.41|184.81|185.71|184.11|0
1645554490000|2022-02-22 18:28:10|186.27|184.67|186.33|184.73|186.82|185.22|186.27|184.67|0
1645554500000|2022-02-22 18:28:20|186.27|184.67|185.85|184.25|186.27|184.67|185.85|184.25|0
1645554510000|2022-02-22 18:28:30|185.71|184.11|185.71|184.11|185.92|184.32|185.71|184.11|0
1645554520000|2022-02-22 18:28:40|185.85|184.25|185.43|183.83|185.85|184.25|185.43|183.83|0
1645554530000|2022-02-22 18:28:50|185.57|183.97|185.57|183.97|185.57|183.97|185.57|183.97|0
1645554540000|2022-02-22 18:29:00|185.85|184.25|186.41|184.81|186.41|184.81|185.85|184.25|0
1645554550000|2022-02-22 18:29:10|186.54|184.94|186.41|184.81|186.54|184.94|186.41|184.81|0
1645554560000|2022-02-22 18:29:20|186.33|184.73|186.13|184.53|186.47|184.87|186.13|184.53|0
1645554570000|2022-02-22 18:29:30|185.99|184.39|186.54|184.94|186.54|184.94|185.99|184.39|0
1645554580000|2022-02-22 18:29:40|186.13|184.53|185.99|184.39|186.13|184.53|185.99|184.39|0
1645554590000|2022-02-22 18:29:50|186.54|184.94|186.82|185.22|186.82|185.22|186.54|184.94|0
1645554600000|2022-02-22 18:30:00|186.4|184.8|186.13|184.53|187.1|185.5|186.13|184.53|0
1645554610000|2022-02-22 18:30:10|186.26|184.66|185.99|184.39|186.4|184.8|185.99|184.39|0
1645554620000|2022-02-22 18:30:20|185.43|183.83|185.57|183.97|185.71|184.11|185.43|183.83|0
1645554630000|2022-02-22 18:30:30|185.29|183.69|186.12|184.52|186.12|184.52|185.29|183.69|0
1645554640000|2022-02-22 18:30:40|186.82|185.22|187.52|185.92|187.94|186.34|186.82|185.22|0
1645554650000|2022-02-22 18:30:50|187.66|186.06|186.68|185.08|187.94|186.34|186.68|185.08|0
1645554660000|2022-02-22 18:31:00|186.54|184.94|186.26|184.66|186.54|184.94|186.12|184.52|0
1645554670000|2022-02-22 18:31:10|186.4|184.8|187.38|185.78|187.38|185.78|186.4|184.8|0
1645554680000|2022-02-22 18:31:20|187.52|185.92|187.52|185.92|188.08|186.48|187.45|185.85|0
1645554690000|2022-02-22 18:31:30|187.66|186.06|187.94|186.34|188.08|186.48|187.66|186.06|0
1645554700000|2022-02-22 18:31:40|188.15|186.55|187.38|185.78|188.15|186.55|187.31|185.71|0
1645554710000|2022-02-22 18:31:50|187.24|185.64|187.52|185.92|187.52|185.92|187.24|185.64|0
1645554720000|2022-02-22 18:32:00|187.38|185.78|187.66|186.06|187.66|186.06|187.24|185.64|0
1645554730000|2022-02-22 18:32:10|187.8|186.2|186.96|185.36|187.8|186.2|186.96|185.36|0
1645554740000|2022-02-22 18:32:20|186.82|185.22|186.68|185.08|186.96|185.36|186.68|185.08|0
1645554750000|2022-02-22 18:32:30|186.82|185.22|187.52|185.92|187.52|185.92|186.82|185.22|0
1645554760000|2022-02-22 18:32:40|187.38|185.78|187.52|185.92|187.66|186.06|187.38|185.78|0
1645554770000|2022-02-22 18:32:50|187.66|186.06|187.8|186.2|187.8|186.2|187.66|186.06|0
1645554780000|2022-02-22 18:33:00|187.66|186.06|187.8|186.2|188.08|186.48|187.66|186.06|0
1645554790000|2022-02-22 18:33:10|187.38|185.78|187.24|185.64|187.38|185.78|187.24|185.64|0
1645554800000|2022-02-22 18:33:20|187.1|185.5|187.52|185.92|187.66|186.06|187.1|185.5|0
1645554810000|2022-02-22 18:33:30|187.8|186.2|187.38|185.78|187.8|186.2|187.38|185.78|0
1645554820000|2022-02-22 18:33:40|187.24|185.64|187.38|185.78|187.38|185.78|187.16|185.56|0
1645554830000|2022-02-22 18:33:50|187.1|185.5|187.24|185.64|187.24|185.64|187.1|185.5|0
1645554840000|2022-02-22 18:34:00|187.52|185.92|188.64|187.04|188.64|187.04|187.52|185.92|0
1645554850000|2022-02-22 18:34:10|188.5|186.9|187.52|185.92|188.5|186.9|187.52|185.92|0
1645554860000|2022-02-22 18:34:20|187.66|186.06|187.38|185.78|187.66|186.06|187.24|185.64|0
1645554870000|2022-02-22 18:34:30|187.52|185.92|187.66|186.06|187.66|186.06|187.52|185.92|0
1645554880000|2022-02-22 18:34:40|187.8|186.2|188.36|186.76|188.36|186.76|187.8|186.2|0
1645554890000|2022-02-22 18:34:50|187.94|186.34|187.52|185.92|187.94|186.34|187.52|185.92|0
1645554900000|2022-02-22 18:35:00|187.38|185.78|186.54|184.94|187.38|185.78|186.4|184.8|0
1645554910000|2022-02-22 18:35:10|186.4|184.8|186.19|184.59|186.4|184.8|185.84|184.24|0
1645554920000|2022-02-22 18:35:20|185.91|184.31|185.84|184.24|185.91|184.31|185.84|184.24|0
1645554930000|2022-02-22 18:35:30|186.26|184.66|186.54|184.94|186.54|184.94|186.26|184.66|0
1645554940000|2022-02-22 18:35:40|186.68|185.08|186.26|184.66|186.68|185.08|186.26|184.66|0
1645554950000|2022-02-22 18:35:50|186.68|185.08|186.46|184.86|186.68|185.08|186.46|184.86|0
1645554960000|2022-02-22 18:36:00|186.26|184.66|185.56|183.96|186.26|184.66|185.56|183.96|0
1645554970000|2022-02-22 18:36:10|185.84|184.24|186.26|184.66|186.26|184.66|185.84|184.24|0
1645554980000|2022-02-22 18:36:20|186.12|184.52|185.7|184.1|186.12|184.52|185.7|184.1|0
1645554990000|2022-02-22 18:36:30|185.56|183.96|185.63|184.03|185.84|184.24|185.56|183.96|0
1645555000000|2022-02-22 18:36:40|185.84|184.24|185.84|184.24|185.84|184.24|185.84|184.24|0
1645555010000|2022-02-22 18:36:50|185.7|184.1|185.56|183.96|185.84|184.24|185.56|183.96|0
1645555020000|2022-02-22 18:37:00|185.7|184.1|185.7|184.1|185.7|184.1|185.7|184.1|0
1645555030000|2022-02-22 18:37:10|185.84|184.24|184.73|183.13|185.84|184.24|184.73|183.13|0
1645555040000|2022-02-22 18:37:20|184.87|183.27|185.7|184.1|185.7|184.1|184.87|183.27|0
1645555050000|2022-02-22 18:37:30|186.26|184.66|186.54|184.94|186.54|184.94|186.26|184.66|0
1645555060000|2022-02-22 18:37:40|186.4|184.8|186.26|184.66|186.4|184.8|186.26|184.66|0
1645555070000|2022-02-22 18:37:50|185.84|184.24|185.7|184.1|185.84|184.24|185.7|184.1|0
1645555080000|2022-02-22 18:38:00|185.56|183.96|186.12|184.52|186.12|184.52|185.56|183.96|0
1645555090000|2022-02-22 18:38:10|186.26|184.66|185.28|183.68|186.26|184.66|185.28|183.68|0
1645555100000|2022-02-22 18:38:20|185.42|183.82|185.14|183.54|185.42|183.82|185.14|183.54|0
1645555110000|2022-02-22 18:38:30|185|183.4|184.65|183.05|185|183.4|184.65|183.05|0
1645555120000|2022-02-22 18:38:40|185|183.4|184.86|183.26|185|183.4|184.86|183.26|0
1645555130000|2022-02-22 18:38:50|184.73|183.13|184.73|183.13|184.86|183.26|184.73|183.13|0
1645555140000|2022-02-22 18:39:00|184.65|183.05|184.79|183.19|184.86|183.26|184.65|183.05|0
1645555150000|2022-02-22 18:39:10|184.73|183.13|184.45|182.85|184.73|183.13|184.17|182.57|0
1645555160000|2022-02-22 18:39:20|184.31|182.71|184.31|182.71|184.31|182.71|184.03|182.43|0
1645555170000|2022-02-22 18:39:30|184.45|182.85|184.03|182.43|184.45|182.85|184.03|182.43|0
1645555180000|2022-02-22 18:39:40|184.17|182.57|183.48|181.88|184.17|182.57|183.48|181.88|0
1645555190000|2022-02-22 18:39:50|183.62|182.02|184.03|182.43|184.03|182.43|183.62|182.02|0
1645555200000|2022-02-22 18:40:00|184.31|182.71|184.45|182.85|185|183.4|184.31|182.71|0
1645555210000|2022-02-22 18:40:10|184.59|182.99|185.56|183.96|185.56|183.96|184.45|182.85|0
1645555220000|2022-02-22 18:40:20|185.28|183.68|185.56|183.96|185.56|183.96|185|183.4|0
1645555230000|2022-02-22 18:40:30|185.7|184.1|185.97|184.37|186.25|184.65|185.7|184.1|0
1645555240000|2022-02-22 18:40:40|185.84|184.24|185.97|184.37|185.97|184.37|185.7|184.1|0
1645555250000|2022-02-22 18:40:50|186.11|184.51|185.83|184.23|186.11|184.51|185.83|184.23|0
1645555260000|2022-02-22 18:41:00|186.25|184.65|186.32|184.72|186.39|184.79|186.25|184.65|0
1645555270000|2022-02-22 18:41:10|186.25|184.65|185.97|184.37|186.25|184.65|185.97|184.37|0
1645555280000|2022-02-22 18:41:20|185.7|184.1|185.42|183.82|185.7|184.1|185.42|183.82|0
1645555290000|2022-02-22 18:41:30|185.56|183.96|185.48|183.88|185.56|183.96|185.42|183.82|0
1645555300000|2022-02-22 18:41:40|185.34|183.74|184.17|182.57|185.34|183.74|184.17|182.57|0
1645555310000|2022-02-22 18:41:50|183.75|182.15|183.48|181.88|183.75|182.15|183.48|181.88|0
1645555320000|2022-02-22 18:42:00|183.34|181.74|182.51|180.91|183.61|182.01|182.51|180.91|0
1645555330000|2022-02-22 18:42:10|182.24|180.64|182.44|180.84|182.51|180.91|182.24|180.64|0
1645555340000|2022-02-22 18:42:20|182.71|181.11|182.92|181.32|182.92|181.32|182.71|181.11|0
1645555350000|2022-02-22 18:42:30|182.85|181.25|182.79|181.19|182.92|181.32|182.65|181.05|0
1645555360000|2022-02-22 18:42:40|182.51|180.91|182.58|180.98|182.58|180.98|182.23|180.63|0
1645555370000|2022-02-22 18:42:50|182.37|180.77|182.85|181.25|182.92|181.32|182.37|180.77|0
1645555380000|2022-02-22 18:43:00|182.79|181.19|182.65|181.05|182.92|181.32|182.65|181.05|0
1645555390000|2022-02-22 18:43:10|182.23|180.63|182.3|180.7|182.65|181.05|182.23|180.63|0
1645555400000|2022-02-22 18:43:20|182.37|180.77|181.96|180.36|182.37|180.77|181.96|180.36|0
1645555410000|2022-02-22 18:43:30|181.82|180.22|182.23|180.63|182.23|180.63|181.82|180.22|0
1645555420000|2022-02-22 18:43:40|182.51|180.91|182.1|180.5|182.51|180.91|181.96|180.36|0
1645555430000|2022-02-22 18:43:50|181.82|180.22|181.41|179.81|181.82|180.22|181.41|179.81|0
1645555440000|2022-02-22 18:44:00|181.55|179.95|181.82|180.22|181.82|180.22|181.55|179.95|0
1645555450000|2022-02-22 18:44:10|181.55|179.95|181.96|180.36|181.96|180.36|181.27|179.67|0
1645555460000|2022-02-22 18:44:20|181.68|180.08|182.1|180.5|182.23|180.63|181.68|180.08|0
1645555470000|2022-02-22 18:44:30|181.75|180.15|181.41|179.81|181.75|180.15|181.41|179.81|0
1645555480000|2022-02-22 18:44:40|181.27|179.67|181.41|179.81|181.55|179.95|181.27|179.67|0
1645555490000|2022-02-22 18:44:50|181.55|179.95|181.68|180.08|181.68|180.08|181.41|179.81|0
1645555500000|2022-02-22 18:45:00|181.41|179.81|181.13|179.53|181.41|179.81|181.13|179.53|0
1645555510000|2022-02-22 18:45:10|180.86|179.26|180.72|179.12|180.86|179.26|180.72|179.12|0
1645555520000|2022-02-22 18:45:20|180.45|178.85|180.31|178.71|180.45|178.85|179.9|178.3|0
1645555530000|2022-02-22 18:45:30|180.45|178.85|180.45|178.85|180.45|178.85|180.31|178.71|0
1645555540000|2022-02-22 18:45:40|180.58|178.98|180.72|179.12|180.72|179.12|180.58|178.98|0
1645555550000|2022-02-22 18:45:50|180.65|179.05|181|179.4|181.13|179.53|180.58|178.98|0
1645555560000|2022-02-22 18:46:00|181.06|179.46|181.47|179.87|181.82|180.22|181.06|179.46|0
1645555570000|2022-02-22 18:46:10|181.54|179.94|180.86|179.26|181.54|179.94|180.86|179.26|0
1645555580000|2022-02-22 18:46:20|180.99|179.39|181.41|179.81|181.41|179.81|180.92|179.32|0
1645555590000|2022-02-22 18:46:30|181.68|180.08|181.82|180.22|181.82|180.22|181.54|179.94|0
1645555600000|2022-02-22 18:46:40|181.54|179.94|182.09|180.49|182.09|180.49|181.54|179.94|0
1645555610000|2022-02-22 18:46:50|181.96|180.36|181.68|180.08|181.96|180.36|181.54|179.94|0
1645555620000|2022-02-22 18:47:00|182.23|180.63|181.68|180.08|182.23|180.63|181.68|180.08|0
1645555630000|2022-02-22 18:47:10|181.54|179.94|181.27|179.67|181.54|179.94|181.27|179.67|0
1645555640000|2022-02-22 18:47:20|181.13|179.53|180.99|179.39|181.27|179.67|180.99|179.39|0
1645555650000|2022-02-22 18:47:30|181.13|179.53|180.92|179.32|181.13|179.53|180.92|179.32|0
1645555660000|2022-02-22 18:47:40|180.72|179.12|180.72|179.12|180.72|179.12|180.45|178.85|0
1645555670000|2022-02-22 18:47:50|180.65|179.05|180.58|178.98|180.65|179.05|180.58|178.98|0
1645555680000|2022-02-22 18:48:00|180.31|178.71|179.76|178.16|180.31|178.71|179.76|178.16|0
1645555690000|2022-02-22 18:48:10|179.9|178.3|179.76|178.16|180.03|178.43|179.76|178.16|0
1645555700000|2022-02-22 18:48:20|179.62|178.02|179.62|178.02|179.69|178.09|179.62|178.02|0
1645555710000|2022-02-22 18:48:30|179.49|177.89|179.76|178.16|179.76|178.16|179.35|177.75|0
1645555720000|2022-02-22 18:48:40|179.49|177.89|179.76|178.16|179.76|178.16|179.49|177.89|0
1645555730000|2022-02-22 18:48:50|179.35|177.75|179.62|178.02|179.62|178.02|179.21|177.61|0
1645555740000|2022-02-22 18:49:00|179.49|177.89|179.21|177.61|179.49|177.89|179.21|177.61|0
1645555750000|2022-02-22 18:49:10|179.35|177.75|179.21|177.61|179.49|177.89|179.21|177.61|0
1645555760000|2022-02-22 18:49:20|179.08|177.48|179.08|177.48|179.08|177.48|178.81|177.21|0
1645555770000|2022-02-22 18:49:30|179.49|177.89|179.76|178.16|179.76|178.16|179.49|177.89|0
1645555780000|2022-02-22 18:49:40|179.49|177.89|179.62|178.02|179.62|178.02|179.49|177.89|0
1645555790000|2022-02-22 18:49:50|179.55|177.95|179.28|177.68|179.55|177.95|179.28|177.68|0
1645555800000|2022-02-22 18:50:00|179.21|177.61|178.8|177.2|179.21|177.61|178.8|177.2|0
1645555810000|2022-02-22 18:50:10|178.67|177.07|179.35|177.75|179.35|177.75|178.67|177.07|0
1645555820000|2022-02-22 18:50:20|179.21|177.61|179.21|177.61|179.35|177.75|179.21|177.61|0
1645555830000|2022-02-22 18:50:30|179.35|177.75|178.94|177.34|179.49|177.89|178.94|177.34|0
1645555840000|2022-02-22 18:50:40|178.8|177.2|178.4|176.8|178.8|177.2|178.4|176.8|0
1645555850000|2022-02-22 18:50:50|178.53|176.93|178.67|177.07|178.67|177.07|178.4|176.8|0
1645555860000|2022-02-22 18:51:00|178.53|176.93|179.08|177.48|179.08|177.48|178.53|176.93|0
1645555870000|2022-02-22 18:51:10|178.8|177.2|178.67|177.07|178.94|177.34|178.53|176.93|0
1645555880000|2022-02-22 18:51:20|178.53|176.93|178.67|177.07|178.67|177.07|178.53|176.93|0
1645555890000|2022-02-22 18:51:30|178.4|176.8|178.4|176.8|178.67|177.07|178.4|176.8|0
1645555900000|2022-02-22 18:51:40|177.99|176.39|178.26|176.66|178.39|176.79|177.99|176.39|0
1645555910000|2022-02-22 18:51:50|178.12|176.52|178.12|176.52|178.12|176.52|177.99|176.39|0
1645555920000|2022-02-22 18:52:00|178.26|176.66|177.85|176.25|178.26|176.66|177.85|176.25|0
1645555930000|2022-02-22 18:52:10|174.82|173.22|181.27|179.67|181.27|179.67|174.68|173.08|0
1645555940000|2022-02-22 18:52:20|181.14|179.54|181.14|179.54|181.27|179.67|181.14|179.54|0
1645555950000|2022-02-22 18:52:30|181.55|179.95|181.68|180.08|181.68|180.08|181.55|179.95|0
1645555960000|2022-02-22 18:52:40|181.55|179.95|181.14|179.54|181.55|179.95|181.14|179.54|0
1645555970000|2022-02-22 18:52:50|181|179.4|181.27|179.67|181.27|179.67|181|179.4|0
1645555980000|2022-02-22 18:53:00|181.41|179.81|181.68|180.08|182.23|180.63|181.27|179.67|0
1645555990000|2022-02-22 18:53:10|181.55|179.95|179.78|178.18|181.82|180.22|179.78|178.18|0
1645556000000|2022-02-22 18:53:20|179.92|178.32|179.78|178.18|179.92|178.32|179.71|178.11|0
1645556010000|2022-02-22 18:53:30|179.65|178.05|179.78|178.18|179.92|178.32|179.65|178.05|0
1645556020000|2022-02-22 18:53:40|179.65|178.05|179.38|177.78|179.65|178.05|179.38|177.78|0
1645556030000|2022-02-22 18:53:50|179.24|177.64|179.1|177.5|179.24|177.64|179.1|177.5|0
1645556040000|2022-02-22 18:54:00|178.97|177.37|178.43|176.83|178.97|177.37|178.43|176.83|0
1645556050000|2022-02-22 18:54:10|178.29|176.69|177.89|176.29|178.29|176.69|177.89|176.29|0
1645556060000|2022-02-22 18:54:20|177.48|175.88|177.21|175.61|177.48|175.88|177.08|175.48|0
1645556070000|2022-02-22 18:54:30|177.48|175.88|177.35|175.75|177.62|176.02|177.21|175.61|0
1645556080000|2022-02-22 18:54:40|177.21|175.61|177.48|175.88|177.48|175.88|177.21|175.61|0
1645556090000|2022-02-22 18:54:50|177.35|175.75|177.21|175.61|177.35|175.75|177.21|175.61|0
1645556100000|2022-02-22 18:55:00|176.81|175.21|177.48|175.88|177.48|175.88|176.81|175.21|0
1645556110000|2022-02-22 18:55:10|177.61|176.01|178.29|176.69|178.29|176.69|177.61|176.01|0
1645556120000|2022-02-22 18:55:20|178.16|176.56|177.88|176.28|178.16|176.56|177.88|176.28|0
1645556130000|2022-02-22 18:55:30|178.02|176.42|177.48|175.88|178.02|176.42|177.48|175.88|0
1645556140000|2022-02-22 18:55:40|177.61|176.01|178.56|176.96|178.56|176.96|177.61|176.01|0
1645556150000|2022-02-22 18:55:50|178.29|176.69|178.97|177.37|178.97|177.37|178.29|176.69|0
1645556160000|2022-02-22 18:56:00|178.76|177.16|177.88|176.28|178.76|177.16|177.88|176.28|0
1645556170000|2022-02-22 18:56:10|178.02|176.42|177.88|176.28|178.29|176.69|177.88|176.28|0
1645556180000|2022-02-22 18:56:20|177.75|176.15|178.02|176.42|178.02|176.42|177.75|176.15|0
1645556190000|2022-02-22 18:56:30|177.88|176.28|177.48|175.88|177.88|176.28|177.48|175.88|0
1645556200000|2022-02-22 18:56:40|177.75|176.15|178.29|176.69|178.29|176.69|177.75|176.15|0
1645556210000|2022-02-22 18:56:50|178.42|176.82|177.88|176.28|178.42|176.82|177.88|176.28|0
1645556220000|2022-02-22 18:57:00|178.02|176.42|178.35|176.75|178.42|176.82|178.02|176.42|0
1645556230000|2022-02-22 18:57:10|177.81|176.21|177.21|175.61|177.81|176.21|177.21|175.61|0
1645556240000|2022-02-22 18:57:20|177.61|176.01|177.61|176.01|177.75|176.15|177.61|176.01|0
1645556250000|2022-02-22 18:57:30|177.48|175.88|177.48|175.88|177.75|176.15|177.48|175.88|0
1645556260000|2022-02-22 18:57:40|177.34|175.74|177.14|175.54|177.48|175.88|177.14|175.54|0
1645556270000|2022-02-22 18:57:50|177.21|175.61|177.21|175.61|177.21|175.61|177.07|175.47|0
1645556280000|2022-02-22 18:58:00|177.48|175.88|177.34|175.74|177.48|175.88|177.34|175.74|0
1645556290000|2022-02-22 18:58:10|177.61|176.01|177.75|176.15|177.88|176.28|177.61|176.01|0
1645556300000|2022-02-22 18:58:20|177.61|176.01|177.48|175.88|177.75|176.15|177.48|175.88|0
1645556310000|2022-02-22 18:58:30|177.07|175.47|176.94|175.34|177.07|175.47|176.94|175.34|0
1645556320000|2022-02-22 18:58:40|176.8|175.2|177.07|175.47|177.07|175.47|176.8|175.2|0
1645556330000|2022-02-22 18:58:50|177.21|175.61|177.75|176.15|177.75|176.15|177.21|175.61|0
1645556340000|2022-02-22 18:59:00|177.88|176.28|178.15|176.55|178.42|176.82|177.88|176.28|0
1645556350000|2022-02-22 18:59:10|178.08|176.48|178.15|176.55|178.29|176.69|178.08|176.48|0
1645556360000|2022-02-22 18:59:20|178.42|176.82|178.83|177.23|178.83|177.23|178.42|176.82|0
1645556370000|2022-02-22 18:59:30|179.1|177.5|179.23|177.63|179.37|177.77|178.96|177.36|0
1645556380000|2022-02-22 18:59:40|179.1|177.5|179.1|177.5|179.23|177.63|179.1|177.5|0
1645556390000|2022-02-22 18:59:50|179.23|177.63|179.5|177.9|179.51|177.91|179.23|177.63|0
1645556400000|2022-02-22 19:00:00|178.89|177.29|178.56|176.96|178.89|177.29|178.49|176.89|0
1645556410000|2022-02-22 19:00:10|179.23|177.63|178.01|176.41|179.23|177.63|178.01|176.41|0
1645556420000|2022-02-22 19:00:20|177.61|176.01|176.8|175.2|177.61|176.01|176.8|175.2|0
1645556430000|2022-02-22 19:00:30|177.07|175.47|177.34|175.74|177.34|175.74|177.07|175.47|0
1645556440000|2022-02-22 19:00:40|177.74|176.14|177.74|176.14|177.88|176.28|177.34|175.74|0
1645556450000|2022-02-22 19:00:50|177.61|176.01|177.74|176.14|177.74|176.14|177.47|175.87|0
1645556460000|2022-02-22 19:01:00|177.61|176.01|177.34|175.74|177.61|176.01|177.34|175.74|0
1645556470000|2022-02-22 19:01:10|177.47|175.87|177.07|175.47|177.61|176.01|177.07|175.47|0
1645556480000|2022-02-22 19:01:20|176.8|175.2|177.34|175.74|177.61|176.01|176.8|175.2|0
1645556490000|2022-02-22 19:01:30|177.2|175.6|177.47|175.87|177.61|176.01|177.2|175.6|0
1645556500000|2022-02-22 19:01:40|177.34|175.74|177.2|175.6|177.34|175.74|176.93|175.33|0
1645556510000|2022-02-22 19:01:50|177.07|175.47|176.93|175.33|177.07|175.47|176.93|175.33|0
1645556520000|2022-02-22 19:02:00|177.13|175.53|176.93|175.33|177.13|175.53|176.8|175.2|0
1645556530000|2022-02-22 19:02:10|177.2|175.6|176.93|175.33|177.2|175.6|176.93|175.33|0
1645556540000|2022-02-22 19:02:20|177.34|175.74|177.34|175.74|177.47|175.87|177.34|175.74|0
1645556550000|2022-02-22 19:02:30|177.2|175.6|177.47|175.87|177.74|176.14|177.2|175.6|0
1645556560000|2022-02-22 19:02:40|177.34|175.74|178.15|176.55|178.15|176.55|177.34|175.74|0
1645556570000|2022-02-22 19:02:50|178.28|176.68|178.15|176.55|178.28|176.68|178.15|176.55|0
1645556580000|2022-02-22 19:03:00|177.74|176.14|177.74|176.14|177.74|176.14|177.74|176.14|0
1645556590000|2022-02-22 19:03:10|177.47|175.87|177.2|175.6|177.47|175.87|177.2|175.6|0
1645556600000|2022-02-22 19:03:20|177.61|176.01|177.2|175.6|177.61|176.01|177.2|175.6|0
1645556610000|2022-02-22 19:03:30|176.93|175.33|177.07|175.47|177.61|176.01|176.93|175.33|0
1645556620000|2022-02-22 19:03:40|176.93|175.33|177.07|175.47|177.13|175.53|176.93|175.33|0
1645556630000|2022-02-22 19:03:50|176.86|175.26|176.93|175.33|176.93|175.33|176.8|175.2|0
1645556640000|2022-02-22 19:04:00|177.07|175.47|177.33|175.73|177.74|176.14|177.07|175.47|0
1645556650000|2022-02-22 19:04:10|177.6|176|176.8|175.2|177.67|176.07|176.8|175.2|0
1645556660000|2022-02-22 19:04:20|176.93|175.33|177.2|175.6|177.2|175.6|176.93|175.33|0
1645556670000|2022-02-22 19:04:30|177.06|175.46|177.26|175.66|177.26|175.66|176.8|175.2|0
1645556680000|2022-02-22 19:04:40|177.2|175.6|176.8|175.2|177.33|175.73|176.8|175.2|0
1645556690000|2022-02-22 19:04:50|176.66|175.06|176.66|175.06|176.93|175.33|176.66|175.06|0
1645556700000|2022-02-22 19:05:00|176.93|175.33|177.2|175.6|177.2|175.6|176.72|175.12|0
1645556710000|2022-02-22 19:05:10|176.93|175.33|176.93|175.33|176.93|175.33|176.59|174.99|0
1645556720000|2022-02-22 19:05:20|177.06|175.46|177.06|175.46|177.2|175.6|177.06|175.46|0
1645556730000|2022-02-22 19:05:30|176.93|175.33|177.2|175.6|177.2|175.6|176.93|175.33|0
1645556740000|2022-02-22 19:05:40|176.93|175.33|176.79|175.19|176.93|175.33|176.79|175.19|0
1645556750000|2022-02-22 19:05:50|176.52|174.92|175.72|174.12|176.52|174.92|175.45|173.85|0
1645556760000|2022-02-22 19:06:00|175.18|173.58|175.72|174.12|175.72|174.12|175.18|173.58|0
1645556770000|2022-02-22 19:06:10|175.32|173.72|175.45|173.85|175.58|173.98|175.32|173.72|0
1645556780000|2022-02-22 19:06:20|175.51|173.91|175.05|173.45|175.51|173.91|175.05|173.45|0
1645556790000|2022-02-22 19:06:30|175.18|173.58|175.58|173.98|175.58|173.98|175.18|173.58|0
1645556800000|2022-02-22 19:06:40|175.85|174.25|175.45|173.85|176.12|174.52|175.45|173.85|0
1645556810000|2022-02-22 19:06:50|175.58|173.98|175.32|173.72|175.58|173.98|175.32|173.72|0
1645556820000|2022-02-22 19:07:00|175.58|173.98|175.72|174.12|175.72|174.12|175.58|173.98|0
1645556830000|2022-02-22 19:07:10|175.58|173.98|175.45|173.85|175.58|173.98|175.32|173.72|0
1645556840000|2022-02-22 19:07:20|174.91|173.31|174.91|173.31|175.05|173.45|174.91|173.31|0
1645556850000|2022-02-22 19:07:30|174.78|173.18|174.78|173.18|174.91|173.31|174.78|173.18|0
1645556860000|2022-02-22 19:07:40|174.91|173.31|174.91|173.31|175.05|173.45|174.91|173.31|0
1645556870000|2022-02-22 19:07:50|174.84|173.24|174.91|173.31|174.91|173.31|174.78|173.18|0
1645556880000|2022-02-22 19:08:00|174.78|173.18|173.84|172.24|174.78|173.18|173.84|172.24|0
1645556890000|2022-02-22 19:08:10|173.71|172.11|174.24|172.64|174.51|172.91|173.71|172.11|0
1645556900000|2022-02-22 19:08:20|174.51|172.91|174.51|172.91|174.51|172.91|174.38|172.78|0
1645556910000|2022-02-22 19:08:30|174.38|172.78|174.51|172.91|174.64|173.04|174.38|172.78|0
1645556920000|2022-02-22 19:08:40|174.38|172.78|173.84|172.24|174.38|172.78|173.84|172.24|0
1645556930000|2022-02-22 19:08:50|173.71|172.11|173.44|171.84|173.71|172.11|173.44|171.84|0
1645556940000|2022-02-22 19:09:00|173.31|171.71|173.84|172.24|173.84|172.24|173.31|171.71|0
1645556950000|2022-02-22 19:09:10|173.71|172.11|173.44|171.84|173.71|172.11|173.31|171.71|0
1645556960000|2022-02-22 19:09:20|173.58|171.98|173.44|171.84|173.58|171.98|173.18|171.58|0
1645556970000|2022-02-22 19:09:30|173.64|172.04|173.84|172.24|173.84|172.24|173.51|171.91|0
1645556980000|2022-02-22 19:09:40|173.58|171.98|173.58|171.98|173.71|172.11|173.58|171.98|0
1645556990000|2022-02-22 19:09:50|173.51|171.91|173.58|171.98|173.58|171.98|173.31|171.71|0
1645557000000|2022-02-22 19:10:00|173.71|172.11|173.58|171.98|173.91|172.31|173.44|171.84|0
1645557010000|2022-02-22 19:10:10|173.51|171.91|173.04|171.44|173.51|171.91|173.04|171.44|0
1645557020000|2022-02-22 19:10:20|173.18|171.58|172.91|171.31|173.18|171.58|172.91|171.31|0
1645557030000|2022-02-22 19:10:30|173.04|171.44|172.71|171.11|173.04|171.44|172.71|171.11|0
1645557040000|2022-02-22 19:10:40|172.64|171.04|172.38|170.78|172.64|171.04|172.38|170.78|0
1645557050000|2022-02-22 19:10:50|172.51|170.91|172.38|170.78|172.64|171.04|172.38|170.78|0
1645557060000|2022-02-22 19:11:00|172.78|171.18|173.04|171.44|173.04|171.44|172.64|171.04|0
1645557070000|2022-02-22 19:11:10|172.51|170.91|172.64|171.04|172.64|171.04|172.51|170.91|0
1645557080000|2022-02-22 19:11:20|172.78|171.18|171.85|170.25|172.78|171.18|171.85|170.25|0
1645557090000|2022-02-22 19:11:30|172.38|170.78|172.64|171.04|172.64|171.04|172.38|170.78|0
1645557100000|2022-02-22 19:11:40|172.78|171.18|173.31|171.71|173.44|171.84|172.78|171.18|0
1645557110000|2022-02-22 19:11:50|173.17|171.57|173.44|171.84|173.44|171.84|173.17|171.57|0
1645557120000|2022-02-22 19:12:00|173.31|171.71|174.3|172.7|174.3|172.7|173.31|171.71|0
1645557130000|2022-02-22 19:12:10|174.24|172.64|175.71|174.11|175.71|174.11|174.24|172.64|0
1645557140000|2022-02-22 19:12:20|175.31|173.71|175.18|173.58|175.44|173.84|175.18|173.58|0
1645557150000|2022-02-22 19:12:30|175.31|173.71|175.44|173.84|175.64|174.04|175.18|173.58|0
1645557160000|2022-02-22 19:12:40|175.58|173.98|175.71|174.11|175.71|174.11|175.58|173.98|0
1645557170000|2022-02-22 19:12:50|175.37|173.77|175.31|173.71|175.71|174.11|175.17|173.57|0
1645557180000|2022-02-22 19:13:00|175.04|173.44|175.17|173.57|175.17|173.57|174.51|172.91|0
1645557190000|2022-02-22 19:13:10|175.31|173.71|175.58|173.98|175.58|173.98|174.91|173.31|0
1645557200000|2022-02-22 19:13:20|175.71|174.11|175.98|174.38|175.98|174.38|175.58|173.98|0
1645557210000|2022-02-22 19:13:30|175.84|174.24|176.11|174.51|176.11|174.51|175.84|174.24|0
1645557220000|2022-02-22 19:13:40|175.84|174.24|176.25|174.65|176.25|174.65|175.84|174.24|0
1645557230000|2022-02-22 19:13:50|176.11|174.51|176.92|175.32|177.05|175.45|176.11|174.51|0
1645557240000|2022-02-22 19:14:00|177.05|175.45|177.46|175.86|177.46|175.86|176.78|175.18|0
1645557250000|2022-02-22 19:14:10|176.92|175.32|177.73|176.13|177.73|176.13|176.92|175.32|0
1645557260000|2022-02-22 19:14:20|177.46|175.86|177.46|175.86|177.46|175.86|176.92|175.32|0
1645557270000|2022-02-22 19:14:30|177.32|175.72|177.73|176.13|177.73|176.13|177.32|175.72|0
1645557280000|2022-02-22 19:14:40|177.59|175.99|177.86|176.26|178|176.4|177.59|175.99|0
1645557290000|2022-02-22 19:14:50|177.46|175.86|177.46|175.86|177.46|175.86|177.19|175.59|0
1645557300000|2022-02-22 19:15:00|177.32|175.72|176.78|175.18|177.32|175.72|176.65|175.05|0
1645557310000|2022-02-22 19:15:10|177.19|175.59|177.05|175.45|177.19|175.59|176.51|174.91|0
1645557320000|2022-02-22 19:15:20|176.98|175.38|178|176.4|178|176.4|176.98|175.38|0
1645557330000|2022-02-22 19:15:30|177.86|176.26|178.27|176.67|178.27|176.67|177.86|176.26|0
1645557340000|2022-02-22 19:15:40|178.13|176.53|179.08|177.48|179.22|177.62|178|176.4|0
1645557350000|2022-02-22 19:15:50|179.22|177.62|179.35|177.75|179.49|177.89|179.22|177.62|0
1645557360000|2022-02-22 19:16:00|179.76|178.16|179.76|178.16|179.76|178.16|179.49|177.89|0
1645557370000|2022-02-22 19:16:10|179.49|177.89|178.81|177.21|179.49|177.89|178.81|177.21|0
1645557380000|2022-02-22 19:16:20|179.08|177.48|178.81|177.21|179.08|177.48|178.67|177.07|0
1645557390000|2022-02-22 19:16:30|178.94|177.34|179.21|177.61|179.21|177.61|178.94|177.34|0
1645557400000|2022-02-22 19:16:40|178.67|177.07|178.27|176.67|178.67|177.07|178.27|176.67|0
1645557410000|2022-02-22 19:16:50|178.2|176.6|177.86|176.26|178.2|176.6|177.86|176.26|0
1645557420000|2022-02-22 19:17:00|177.79|176.19|178.4|176.8|178.4|176.8|177.79|176.19|0
1645557430000|2022-02-22 19:17:10|178.13|176.53|178.81|177.21|178.81|177.21|178|176.4|0
1645557440000|2022-02-22 19:17:20|178.67|177.07|178.54|176.94|178.67|177.07|178.4|176.8|0
1645557450000|2022-02-22 19:17:30|179.08|177.48|179.49|177.89|179.49|177.89|179.08|177.48|0
1645557460000|2022-02-22 19:17:40|179.62|178.02|179.21|177.61|179.69|178.09|179.21|177.61|0
1645557470000|2022-02-22 19:17:50|178.94|177.34|178.94|177.34|178.94|177.34|178.81|177.21|0
1645557480000|2022-02-22 19:18:00|178.81|177.21|178.94|177.34|178.94|177.34|178.81|177.21|0
1645557490000|2022-02-22 19:18:10|178.81|177.21|178.94|177.34|179.08|177.48|178.81|177.21|0
1645557500000|2022-02-22 19:18:20|178.67|177.07|178.26|176.66|178.67|177.07|178.26|176.66|0
1645557510000|2022-02-22 19:18:30|178.4|176.8|178.67|177.07|178.67|177.07|178.4|176.8|0
1645557520000|2022-02-22 19:18:40|178.94|177.34|178.81|177.21|178.94|177.34|178.4|176.8|0
1645557530000|2022-02-22 19:18:50|178.67|177.07|178.4|176.8|178.67|177.07|178.4|176.8|0
1645557540000|2022-02-22 19:19:00|178.94|177.34|178.81|177.21|178.94|177.34|178.81|177.21|0
1645557550000|2022-02-22 19:19:10|176.91|175.31|177.31|175.71|177.31|175.71|176.5|174.9|0
1645557560000|2022-02-22 19:19:20|177.18|175.58|177.04|175.44|177.18|175.58|177.04|175.44|0
1645557570000|2022-02-22 19:19:30|177.18|175.58|176.91|175.31|177.18|175.58|176.91|175.31|0
1645557580000|2022-02-22 19:19:40|177.18|175.58|176.77|175.17|177.18|175.58|176.64|175.04|0
1645557590000|2022-02-22 19:19:50|176.91|175.31|177.18|175.58|177.31|175.71|176.91|175.31|0
1645557600000|2022-02-22 19:20:00|177.31|175.71|178.54|176.94|178.54|176.94|177.31|175.71|0
1645557610000|2022-02-22 19:20:10|178.67|177.07|178.95|177.35|178.95|177.35|178.54|176.94|0
1645557620000|2022-02-22 19:20:20|179.08|177.48|178.4|176.8|179.08|177.48|178.4|176.8|0
1645557630000|2022-02-22 19:20:30|178.13|176.53|178.95|177.35|178.95|177.35|178.13|176.53|0
1645557640000|2022-02-22 19:20:40|179.22|177.62|179.36|177.76|179.77|178.17|179.22|177.62|0
1645557650000|2022-02-22 19:20:50|179.49|177.89|179.63|178.03|179.77|178.17|179.49|177.89|0
1645557660000|2022-02-22 19:21:00|179.77|178.17|179.9|178.3|179.9|178.3|179.63|178.03|0
1645557670000|2022-02-22 19:21:10|180.04|178.44|179.9|178.3|180.04|178.44|179.9|178.3|0
1645557680000|2022-02-22 19:21:20|179.77|178.17|179.76|178.16|180.04|178.44|179.76|178.16|0
1645557690000|2022-02-22 19:21:30|179.49|177.89|179.08|177.48|179.49|177.89|179.08|177.48|0
1645557700000|2022-02-22 19:21:40|178.67|177.07|178.47|176.87|178.67|177.07|178.26|176.66|0
1645557710000|2022-02-22 19:21:50|178.81|177.21|178.67|177.07|178.94|177.34|178.67|177.07|0
1645557720000|2022-02-22 19:22:00|178.94|177.34|178.54|176.94|178.94|177.34|178.54|176.94|0
1645557730000|2022-02-22 19:22:10|178.4|176.8|177.85|176.25|178.4|176.8|177.85|176.25|0
1645557740000|2022-02-22 19:22:20|177.45|175.85|177.45|175.85|177.51|175.91|177.45|175.85|0
1645557750000|2022-02-22 19:22:30|177.31|175.71|177.31|175.71|177.45|175.85|177.31|175.71|0
1645557760000|2022-02-22 19:22:40|177.58|175.98|177.45|175.85|177.58|175.98|177.31|175.71|0
1645557770000|2022-02-22 19:22:50|177.04|175.44|177.18|175.58|177.18|175.58|176.77|175.17|0
1645557780000|2022-02-22 19:23:00|176.77|175.17|175.96|174.36|176.77|175.17|175.82|174.22|0
1645557790000|2022-02-22 19:23:10|175.28|173.68|175.55|173.95|175.69|174.09|175.28|173.68|0
1645557800000|2022-02-22 19:23:20|175.15|173.55|174.88|173.28|175.15|173.55|174.74|173.14|0
1645557810000|2022-02-22 19:23:30|174.74|173.14|173.94|172.34|174.74|173.14|173.94|172.34|0
1645557820000|2022-02-22 19:23:40|173.53|171.93|173.53|171.93|173.67|172.07|173.53|171.93|0
1645557830000|2022-02-22 19:23:50|173.94|172.34|172.2|170.6|174.2|172.6|172.2|170.6|0
1645557840000|2022-02-22 19:24:00|172.33|170.73|173.8|172.2|173.8|172.2|171.26|169.66|0
1645557850000|2022-02-22 19:24:10|175.01|173.41|176.09|174.49|176.23|174.63|175.01|173.41|0
1645557860000|2022-02-22 19:24:20|174.88|173.28|175.01|173.41|175.01|173.41|174.47|172.87|0
1645557870000|2022-02-22 19:24:30|174.34|172.74|175.55|173.95|175.55|173.95|174.34|172.74|0
1645557880000|2022-02-22 19:24:40|174.74|173.14|174.2|172.6|174.74|173.14|173.87|172.27|0
1645557890000|2022-02-22 19:24:50|174.07|172.47|173.93|172.33|174.13|172.53|173.53|171.93|0
1645557900000|2022-02-22 19:25:00|174.54|172.94|177.85|176.25|177.85|176.25|174.54|172.94|0
1645557910000|2022-02-22 19:25:10|178.67|177.07|180.17|178.57|181.41|179.81|178.67|177.07|0
1645557920000|2022-02-22 19:25:20|180.86|179.26|184.79|183.19|184.79|183.19|180.86|179.26|0
1645557930000|2022-02-22 19:25:30|185.14|183.54|184.58|182.98|185.14|183.54|182.78|181.18|0
1645557940000|2022-02-22 19:25:40|183.2|181.6|183.34|181.74|183.89|182.29|183.2|181.6|0
1645557950000|2022-02-22 19:25:50|183.61|182.01|180.72|179.12|183.61|182.01|180.72|179.12|0
1645557960000|2022-02-22 19:26:00|179.9|178.3|178.67|177.07|180.37|178.77|178.39|176.79|0
1645557970000|2022-02-22 19:26:10|178.19|176.59|178.39|176.79|178.67|177.07|178.19|176.59|0
1645557980000|2022-02-22 19:26:20|177.58|175.98|177.04|175.44|177.71|176.11|177.04|175.44|0
1645557990000|2022-02-22 19:26:30|176.83|175.23|178.26|176.66|178.26|176.66|176.83|175.23|0
1645558000000|2022-02-22 19:26:40|177.92|176.32|178.26|176.66|178.26|176.66|177.71|176.11|0
1645558010000|2022-02-22 19:26:50|178.12|176.52|180.03|178.43|180.03|178.43|178.12|176.52|0
1645558020000|2022-02-22 19:27:00|179.9|178.3|180.31|178.71|181.27|179.67|179.9|178.3|0
1645558030000|2022-02-22 19:27:10|180.44|178.84|180.03|178.43|180.44|178.84|179.9|178.3|0
1645558040000|2022-02-22 19:27:20|179.4|177.8|178.72|177.12|179.4|177.8|178.03|176.43|0
1645558050000|2022-02-22 19:27:30|178.31|176.71|179.4|177.8|179.4|177.8|178.31|176.71|0
1645558060000|2022-02-22 19:27:40|180.36|178.76|181.18|179.58|181.74|180.14|180.36|178.76|0
1645558070000|2022-02-22 19:27:50|181.87|180.27|181.18|179.58|181.87|180.27|181.18|179.58|0
1645558080000|2022-02-22 19:28:00|180.5|178.9|179.4|177.8|180.5|178.9|179.4|177.8|0
1645558090000|2022-02-22 19:28:10|179.54|177.94|178.03|176.43|179.54|177.94|178.03|176.43|0
1645558100000|2022-02-22 19:28:20|178.31|176.71|177.76|176.16|178.31|176.71|177.28|175.68|0
1645558110000|2022-02-22 19:28:30|177.96|176.36|178.31|176.71|178.31|176.71|177.96|176.36|0
1645558120000|2022-02-22 19:28:40|178.03|176.43|177.9|176.3|178.03|176.43|177.9|176.3|0
1645558130000|2022-02-22 19:28:50|178.03|176.43|178.99|177.39|178.99|177.39|178.03|176.43|0
1645558140000|2022-02-22 19:29:00|179.12|177.52|177.69|176.09|179.12|177.52|177.69|176.09|0
1645558150000|2022-02-22 19:29:10|177.62|176.02|177.69|176.09|177.69|176.09|176.81|175.21|0
1645558160000|2022-02-22 19:29:20|178.51|176.91|178.37|176.77|178.51|176.91|177.9|176.3|0
1645558170000|2022-02-22 19:29:30|178.71|177.11|178.17|176.57|178.85|177.25|178.17|176.57|0
1645558180000|2022-02-22 19:29:40|177.82|176.22|178.44|176.84|178.44|176.84|177.69|176.09|0
1645558190000|2022-02-22 19:29:50|178.58|176.98|181.04|179.44|181.04|179.44|178.58|176.98|0
1645558200000|2022-02-22 19:30:00|181.73|180.13|181.73|180.13|181.73|180.13|181.73|180.13|0
1645558210000|2022-02-22 19:30:10|178.99|177.39|178.1|176.5|178.99|177.39|178.1|176.5|0
1645558220000|2022-02-22 19:30:20|178.71|177.11|179.94|178.34|179.94|178.34|178.71|177.11|0
1645558230000|2022-02-22 19:30:30|179.67|178.07|178.91|177.31|179.67|178.07|178.58|176.98|0
1645558240000|2022-02-22 19:30:40|178.85|177.25|180.91|179.31|180.91|179.31|178.5|176.9|0
1645558250000|2022-02-22 19:30:50|181.32|179.72|181.51|179.91|181.51|179.91|180.77|179.17|0
1645558260000|2022-02-22 19:31:00|181.58|179.98|180.75|179.15|181.58|179.98|180.75|179.15|0
1645558270000|2022-02-22 19:31:10|180.68|179.08|181.03|179.43|181.3|179.7|180.68|179.08|0
1645558280000|2022-02-22 19:31:20|181.37|179.77|184.48|182.88|184.48|182.88|181.37|179.77|0
1645558290000|2022-02-22 19:31:30|185.45|183.85|184.82|183.22|185.45|183.85|184.34|182.74|0
1645558300000|2022-02-22 19:31:40|184.89|183.29|185.73|184.13|185.73|184.13|184.62|183.02|0
1645558310000|2022-02-22 19:31:50|186.15|184.55|185.59|183.99|186.21|184.61|185.59|183.99|0
1645558320000|2022-02-22 19:32:00|186.01|184.41|187.82|186.22|187.82|186.22|186.01|184.41|0
1645558330000|2022-02-22 19:32:10|187.96|186.36|188.66|187.06|188.66|187.06|187.54|185.94|0
1645558340000|2022-02-22 19:32:20|188.24|186.64|187.19|185.59|189.09|187.49|187.19|185.59|0
1645558350000|2022-02-22 19:32:30|188.1|186.5|187.54|185.94|188.1|186.5|187.54|185.94|0
1645558360000|2022-02-22 19:32:40|186.84|185.24|186.91|185.31|186.91|185.31|186.35|184.75|0
1645558370000|2022-02-22 19:32:50|186.7|185.1|185.87|184.27|186.84|185.24|185.87|184.27|0
1645558380000|2022-02-22 19:33:00|186.28|184.68|186|184.4|186.7|185.1|186|184.4|0
1645558390000|2022-02-22 19:33:10|186.07|184.47|185.03|183.43|186.07|184.47|185.03|183.43|0
1645558400000|2022-02-22 19:33:20|183.09|181.49|183.09|181.49|183.64|182.04|183.09|181.49|0
1645558410000|2022-02-22 19:33:30|183.37|181.77|183.78|182.18|183.92|182.32|183.37|181.77|0
1645558420000|2022-02-22 19:33:40|182.54|180.94|182.4|180.8|182.81|181.21|182.4|180.8|0
1645558430000|2022-02-22 19:33:50|182.26|180.66|182.19|180.59|182.54|180.94|182.19|180.59|0
1645558440000|2022-02-22 19:34:00|181.58|179.98|181.99|180.39|182.54|180.94|181.58|179.98|0
1645558450000|2022-02-22 19:34:10|181.64|180.04|181.99|180.39|181.99|180.39|181.64|180.04|0
1645558460000|2022-02-22 19:34:20|182.54|180.94|181.71|180.11|182.54|180.94|181.71|180.11|0
1645558470000|2022-02-22 19:34:30|182.68|181.08|182.68|181.08|182.88|181.28|182.4|180.8|0
1645558480000|2022-02-22 19:34:40|182.95|181.35|183.85|182.25|184.06|182.46|182.95|181.35|0
1645558490000|2022-02-22 19:34:50|183.37|181.77|183.5|181.9|183.64|182.04|183.37|181.77|0
1645558500000|2022-02-22 19:35:00|183.85|182.25|184.06|182.46|184.06|182.46|183.37|181.77|0
1645558510000|2022-02-22 19:35:10|183.92|182.32|182.81|181.21|183.92|182.32|182.81|181.21|0
1645558520000|2022-02-22 19:35:20|183.37|181.77|184.2|182.6|184.2|182.6|183.37|181.77|0
1645558530000|2022-02-22 19:35:30|183.92|182.32|184.75|183.15|184.89|183.29|183.64|182.04|0
1645558540000|2022-02-22 19:35:40|185.58|183.98|186.84|185.24|186.84|185.24|185.58|183.98|0
1645558550000|2022-02-22 19:35:50|186.7|185.1|185.86|184.26|186.7|185.1|185.86|184.26|0
1645558560000|2022-02-22 19:36:00|185.72|184.12|185.17|183.57|185.72|184.12|184.33|182.73|0
1645558570000|2022-02-22 19:36:10|185.72|184.12|185.58|183.98|185.86|184.26|185.17|183.57|0
1645558580000|2022-02-22 19:36:20|185.31|183.71|186|184.4|186|184.4|184.89|183.29|0
1645558590000|2022-02-22 19:36:30|185.86|184.26|186.14|184.54|186.35|184.75|185.86|184.26|0
1645558600000|2022-02-22 19:36:40|186.42|184.82|186.42|184.82|186.42|184.82|186.28|184.68|0
1645558610000|2022-02-22 19:36:50|187.12|185.52|187.26|185.66|187.32|185.72|187.12|185.52|0
1645558620000|2022-02-22 19:37:00|187.12|185.52|187.12|185.52|187.12|185.52|186.42|184.82|0
1645558630000|2022-02-22 19:37:10|187.4|185.8|186.28|184.68|187.4|185.8|186.14|184.54|0
1645558640000|2022-02-22 19:37:20|186.98|185.38|186.7|185.1|187.12|185.52|186.7|185.1|0
1645558650000|2022-02-22 19:37:30|187.54|185.94|187.82|186.22|188.1|186.5|187.54|185.94|0
1645558660000|2022-02-22 19:37:40|187.54|185.94|187.82|186.22|187.82|186.22|187.54|185.94|0
1645558670000|2022-02-22 19:37:50|187.68|186.08|187.15|185.55|187.68|186.08|187.01|185.41|0
1645558680000|2022-02-22 19:38:00|187.22|185.62|186.59|184.99|187.29|185.69|186.59|184.99|0
1645558690000|2022-02-22 19:38:10|186.52|184.92|186.31|184.71|186.52|184.92|186.03|184.43|0
1645558700000|2022-02-22 19:38:20|185.75|184.15|185.47|183.87|186.03|184.43|185.47|183.87|0
1645558710000|2022-02-22 19:38:30|185.68|184.08|184.77|183.17|185.75|184.15|184.77|183.17|0
1645558720000|2022-02-22 19:38:40|184.91|183.31|185.33|183.73|185.61|184.01|184.91|183.31|0
1645558730000|2022-02-22 19:38:50|185.19|183.59|184.63|183.03|185.19|183.59|184.63|183.03|0
1645558740000|2022-02-22 19:39:00|183.94|182.34|183.52|181.92|184.49|182.89|183.52|181.92|0
1645558750000|2022-02-22 19:39:10|183.8|182.2|183.17|181.57|183.8|182.2|183.11|181.51|0
1645558760000|2022-02-22 19:39:20|183.52|181.92|182.27|180.67|183.52|181.92|182.27|180.67|0
1645558770000|2022-02-22 19:39:30|182.41|180.81|183.38|181.78|183.38|181.78|182.41|180.81|0
1645558780000|2022-02-22 19:39:40|183.17|181.57|182.69|181.09|183.17|181.57|182.69|181.09|0
1645558790000|2022-02-22 19:39:50|183.24|181.64|182.89|181.29|183.24|181.64|182.62|181.02|0
1645558800000|2022-02-22 19:40:00|183.52|181.92|183.94|182.34|183.94|182.34|183.38|181.78|0
1645558810000|2022-02-22 19:40:10|184.63|183.03|184.42|182.82|184.91|183.31|184.42|182.82|0
1645558820000|2022-02-22 19:40:20|184.63|183.03|184.77|183.17|184.77|183.17|184.35|182.75|0
1645558830000|2022-02-22 19:40:30|185.19|183.59|184.28|182.68|185.19|183.59|184.21|182.61|0
1645558840000|2022-02-22 19:40:40|184.63|183.03|184.35|182.75|184.63|183.03|184.35|182.75|0
1645558850000|2022-02-22 19:40:50|184.49|182.89|184.77|183.17|184.91|183.31|184.49|182.89|0
1645558860000|2022-02-22 19:41:00|185.05|183.45|184.49|182.89|185.25|183.65|184.49|182.89|0
1645558870000|2022-02-22 19:41:10|184.07|182.47|183.38|181.78|184.21|182.61|183.38|181.78|0
1645558880000|2022-02-22 19:41:20|183.94|182.34|183.8|182.2|183.94|182.34|183.38|181.78|0
1645558890000|2022-02-22 19:41:30|183.17|181.57|183.1|181.5|183.17|181.57|182.96|181.36|0
1645558900000|2022-02-22 19:41:40|182.69|181.09|182.83|181.23|182.83|181.23|182.55|180.95|0
1645558910000|2022-02-22 19:41:50|183.66|182.06|182.96|181.36|183.66|182.06|182.96|181.36|0
1645558920000|2022-02-22 19:42:00|183.1|181.5|184.07|182.47|184.07|182.47|183.1|181.5|0
1645558930000|2022-02-22 19:42:10|184.21|182.61|183.8|182.2|184.21|182.61|183.8|182.2|0
1645558940000|2022-02-22 19:42:20|184.07|182.47|183.52|181.92|184.07|182.47|183.52|181.92|0
1645558950000|2022-02-22 19:42:30|183.31|181.71|183.1|181.5|183.31|181.71|182.96|181.36|0
1645558960000|2022-02-22 19:42:40|182.82|181.22|182.13|180.53|182.82|181.22|182.13|180.53|0
1645558970000|2022-02-22 19:42:50|182.27|180.67|181.58|179.98|182.27|180.67|181.58|179.98|0
1645558980000|2022-02-22 19:43:00|181.44|179.84|180.75|179.15|181.44|179.84|180.75|179.15|0
1645558990000|2022-02-22 19:43:10|180.48|178.88|179.66|178.06|180.48|178.88|179.66|178.06|0
1645559000000|2022-02-22 19:43:20|179.52|177.92|179.52|177.92|179.52|177.92|179.11|177.51|0
1645559010000|2022-02-22 19:43:30|179.11|177.51|179.38|177.78|179.38|177.78|179.11|177.51|0
1645559020000|2022-02-22 19:43:40|179.24|177.64|179.38|177.78|179.52|177.92|179.24|177.64|0
1645559030000|2022-02-22 19:43:50|178.97|177.37|179.79|178.19|179.79|178.19|178.97|177.37|0
1645559040000|2022-02-22 19:44:00|180.07|178.47|180.34|178.74|180.68|179.08|180.07|178.47|0
1645559050000|2022-02-22 19:44:10|180.48|178.88|179.65|178.05|180.75|179.15|179.65|178.05|0
1645559060000|2022-02-22 19:44:20|179.58|177.98|179.52|177.92|179.65|178.05|179.38|177.78|0
1645559070000|2022-02-22 19:44:30|179.24|177.64|179.11|177.51|179.38|177.78|179.11|177.51|0
1645559080000|2022-02-22 19:44:40|179.93|178.33|179.93|178.33|179.93|178.33|179.65|178.05|0
1645559090000|2022-02-22 19:44:50|179.99|178.39|179.58|177.98|179.99|178.39|179.58|177.98|0
1645559100000|2022-02-22 19:45:00|179.79|178.19|179.11|177.51|179.79|178.19|178.97|177.37|0
1645559110000|2022-02-22 19:45:10|178.97|177.37|178.15|176.55|178.97|177.37|178.15|176.55|0
1645559120000|2022-02-22 19:45:20|178.56|176.96|178.83|177.23|178.97|177.37|178.56|176.96|0
1645559130000|2022-02-22 19:45:30|178.42|176.82|178.42|176.82|178.56|176.96|178.29|176.69|0
1645559140000|2022-02-22 19:45:40|178.83|177.23|178.7|177.1|178.83|177.23|178.7|177.1|0
1645559150000|2022-02-22 19:45:50|178.42|176.82|178.97|177.37|178.97|177.37|178.15|176.55|0
1645559160000|2022-02-22 19:46:00|178.83|177.23|179.52|177.92|179.52|177.92|178.83|177.23|0
1645559170000|2022-02-22 19:46:10|178.7|177.1|177.88|176.28|178.7|177.1|177.88|176.28|0
1645559180000|2022-02-22 19:46:20|178.49|176.89|177.33|175.73|178.69|177.09|177.33|175.73|0
1645559190000|2022-02-22 19:46:30|177.2|175.6|177.74|176.14|177.74|176.14|177.2|175.6|0
1645559200000|2022-02-22 19:46:40|177.6|176|177.88|176.28|177.88|176.28|177.6|176|0
1645559210000|2022-02-22 19:46:50|177.33|175.73|176.92|175.32|177.33|175.73|176.92|175.32|0
1645559220000|2022-02-22 19:47:00|177.06|175.46|178.15|176.55|178.15|176.55|177.06|175.46|0
1645559230000|2022-02-22 19:47:10|178.01|176.41|178.28|176.68|178.56|176.96|178.01|176.41|0
1645559240000|2022-02-22 19:47:20|178.56|176.96|179.24|177.64|179.24|177.64|178.56|176.96|0
1645559250000|2022-02-22 19:47:30|179.1|177.5|178.97|177.37|179.24|177.64|178.97|177.37|0
1645559260000|2022-02-22 19:47:40|178.28|176.68|178.28|176.68|178.28|176.68|178.28|176.68|0
1645559270000|2022-02-22 19:47:50|178.9|177.3|179.65|178.05|179.65|178.05|178.9|177.3|0
1645559280000|2022-02-22 19:48:00|180.2|178.6|181.02|179.42|181.02|179.42|180.2|178.6|0
1645559290000|2022-02-22 19:48:10|181.71|180.11|182.13|180.53|182.13|180.53|181.71|180.11|0
1645559300000|2022-02-22 19:48:20|181.99|180.39|184.62|183.02|184.62|183.02|181.99|180.39|0
1645559310000|2022-02-22 19:48:30|184.97|183.37|185.32|183.72|185.32|183.72|184.97|183.37|0
1645559320000|2022-02-22 19:48:40|184.48|182.88|184.48|182.88|184.48|182.88|184.48|182.88|0
1645559330000|2022-02-22 19:48:50|185.18|183.58|186.58|184.98|186.58|184.98|185.18|183.58|0
1645559340000|2022-02-22 19:49:00|187.14|185.54|188.4|186.8|188.68|187.08|187.14|185.54|0
1645559350000|2022-02-22 19:49:10|190.1|188.5|190.24|188.64|190.8|189.2|190.1|188.5|0
1645559360000|2022-02-22 19:49:20|189.95|188.35|189.95|188.35|190.1|188.5|189.95|188.35|0
1645559370000|2022-02-22 19:49:30|190.1|188.5|189.95|188.35|190.1|188.5|189.95|188.35|0
1645559380000|2022-02-22 19:49:40|190.66|189.06|190.66|189.06|190.66|189.06|190.24|188.64|0
1645559390000|2022-02-22 19:49:50|191.23|189.63|191.09|189.49|191.23|189.63|190.95|189.35|0
1645559400000|2022-02-22 19:50:00|191.8|190.2|193.51|191.91|193.51|191.91|191.66|190.06|0
1645559410000|2022-02-22 19:50:10|193.94|192.34|194.37|192.77|194.37|192.77|193.79|192.19|0
1645559420000|2022-02-22 19:50:20|194.65|193.05|192.79|191.19|194.65|193.05|192.79|191.19|0
1645559430000|2022-02-22 19:50:30|192.37|190.77|192.22|190.62|192.37|190.77|192.01|190.41|0
1645559440000|2022-02-22 19:50:40|191.94|190.34|191.94|190.34|192.08|190.48|191.94|190.34|0
1645559450000|2022-02-22 19:50:50|191.51|189.91|190.66|189.06|191.51|189.91|190.66|189.06|0
1645559460000|2022-02-22 19:51:00|190.94|189.34|191.65|190.05|191.65|190.05|190.94|189.34|0
1645559470000|2022-02-22 19:51:10|190.8|189.2|191.37|189.77|191.37|189.77|190.23|188.63|0
1645559480000|2022-02-22 19:51:20|191.65|190.05|191.09|189.49|191.65|190.05|190.94|189.34|0
1645559490000|2022-02-22 19:51:30|191.23|189.63|192.01|190.41|192.22|190.62|191.23|189.63|0
1645559500000|2022-02-22 19:51:40|192.22|190.62|191.94|190.34|192.22|190.62|191.65|190.05|0
1645559510000|2022-02-22 19:51:50|192.08|190.48|191.65|190.05|192.58|190.98|191.65|190.05|0
1645559520000|2022-02-22 19:52:00|191.94|190.34|192.51|190.91|192.65|191.05|191.94|190.34|0
1645559530000|2022-02-22 19:52:10|192.08|190.48|192.36|190.76|192.51|190.91|192.08|190.48|0
1645559540000|2022-02-22 19:52:20|192.65|191.05|191.94|190.34|192.65|191.05|191.94|190.34|0
1645559550000|2022-02-22 19:52:30|192.51|190.91|192.72|191.12|192.72|191.12|192.08|190.48|0
1645559560000|2022-02-22 19:52:40|193.36|191.76|194.22|192.62|194.22|192.62|193.36|191.76|0
1645559570000|2022-02-22 19:52:50|194.36|192.76|195.66|194.06|195.66|194.06|194.36|192.76|0
1645559580000|2022-02-22 19:53:00|195.22|193.62|198.99|197.39|198.99|197.39|195.22|193.62|0
1645559590000|2022-02-22 19:53:10|195.22|193.62|195.5|193.9|195.5|193.9|195.22|193.62|0
1645559600000|2022-02-22 19:53:20|195.36|193.76|195.36|193.76|195.5|193.9|195.07|193.47|0
1645559610000|2022-02-22 19:53:30|195.07|193.47|195.5|193.9|195.5|193.9|195.07|193.47|0
1645559620000|2022-02-22 19:53:40|196.66|195.06|198.39|196.79|198.39|196.79|196.66|195.06|0
1645559630000|2022-02-22 19:53:50|197.09|195.49|197.96|196.36|197.96|196.36|197.09|195.49|0
1645559640000|2022-02-22 19:54:00|198.83|197.23|198.39|196.79|198.83|197.23|197.96|196.36|0
1645559650000|2022-02-22 19:54:10|198.1|196.5|197.23|195.63|198.1|196.5|197.23|195.63|0
1645559660000|2022-02-22 19:54:20|197.09|195.49|196.51|194.91|197.09|195.49|196.51|194.91|0
1645559670000|2022-02-22 19:54:30|196.22|194.62|195.93|194.33|196.51|194.91|195.93|194.33|0
1645559680000|2022-02-22 19:54:40|195.79|194.19|195.79|194.19|196.08|194.48|195.79|194.19|0
1645559690000|2022-02-22 19:54:50|195.93|194.33|196.08|194.48|196.08|194.48|195.79|194.19|0
1645559700000|2022-02-22 19:55:00|195.93|194.33|196.66|195.06|196.8|195.2|195.93|194.33|0
1645559710000|2022-02-22 19:55:10|196.37|194.77|197.09|195.49|197.09|195.49|196.37|194.77|0
1645559720000|2022-02-22 19:55:20|198.1|196.5|198.83|197.23|198.83|197.23|198.1|196.5|0
1645559730000|2022-02-22 19:55:30|198.97|197.37|198.61|197.01|198.97|197.37|198.1|196.5|0
1645559740000|2022-02-22 19:55:40|198.39|196.79|198.39|196.79|198.39|196.79|198.25|196.65|0
1645559750000|2022-02-22 19:55:50|198.1|196.5|198.97|197.37|198.97|197.37|197.96|196.36|0
1645559760000|2022-02-22 19:56:00|199.12|197.52|200.13|198.53|200.13|198.53|199.12|197.52|0
1645559770000|2022-02-22 19:56:10|199.55|197.95|200.28|198.68|200.28|198.68|199.55|197.95|0
1645559780000|2022-02-22 19:56:20|200.57|198.97|200.28|198.68|200.57|198.97|199.84|198.24|0
1645559790000|2022-02-22 19:56:30|199.99|198.39|199.7|198.1|199.99|198.39|199.55|197.95|0
1645559800000|2022-02-22 19:56:40|200.28|198.68|199.7|198.1|200.28|198.68|199.7|198.1|0
1645559810000|2022-02-22 19:56:50|199.84|198.24|199.84|198.24|200.57|198.97|199.84|198.24|0
1645559820000|2022-02-22 19:57:00|200.13|198.53|200.13|198.53|200.13|198.53|199.62|198.02|0
1645559830000|2022-02-22 19:57:10|200.28|198.68|200.28|198.68|200.28|198.68|200.13|198.53|0
1645559840000|2022-02-22 19:57:20|199.7|198.1|200.42|198.82|200.42|198.82|199.7|198.1|0
1645559850000|2022-02-22 19:57:30|199.99|198.39|200.86|199.26|200.86|199.26|199.99|198.39|0
1645559860000|2022-02-22 19:57:40|201.59|199.99|201.45|199.85|201.59|199.99|201.45|199.85|0
1645559870000|2022-02-22 19:57:50|201.59|199.99|199.99|198.39|201.59|199.99|199.99|198.39|0
1645559880000|2022-02-22 19:58:00|199.55|197.95|199.26|197.66|200.13|198.53|199.26|197.66|0
1645559890000|2022-02-22 19:58:10|199.55|197.95|198.82|197.22|199.55|197.95|198.82|197.22|0
1645559900000|2022-02-22 19:58:20|198.24|196.64|198.82|197.22|198.82|197.22|198.24|196.64|0
1645559910000|2022-02-22 19:58:30|198.97|197.37|198.1|196.5|199.11|197.51|198.1|196.5|0
1645559920000|2022-02-22 19:58:40|198.39|196.79|198.24|196.64|198.53|196.93|198.24|196.64|0
1645559930000|2022-02-22 19:58:50|197.95|196.35|198.1|196.5|198.53|196.93|197.66|196.06|0
1645559940000|2022-02-22 19:59:00|198.82|197.22|198.24|196.64|198.82|197.22|198.24|196.64|0
1645559950000|2022-02-22 19:59:10|198.39|196.79|198.53|196.93|198.82|197.22|197.81|196.21|0
1645559960000|2022-02-22 19:59:20|197.81|196.21|198.53|196.93|198.68|197.08|197.81|196.21|0
1645559970000|2022-02-22 19:59:30|198.17|196.57|197.52|195.92|198.17|196.57|197.52|195.92|0
1645559980000|2022-02-22 19:59:40|197.23|195.63|197.52|195.92|197.52|195.92|196.94|195.34|0
1645559990000|2022-02-22 19:59:50|197.81|196.21|196.51|194.91|197.81|196.21|196.51|194.91|0
1645560000000|2022-02-22 20:00:00|197.66|196.06|198.24|196.64|198.82|197.22|197.66|196.06|0
1645560010000|2022-02-22 20:00:10|197.81|196.21|197.52|195.92|197.95|196.35|197.52|195.92|0
1645560020000|2022-02-22 20:00:20|197.23|195.63|196.94|195.34|197.66|196.06|196.94|195.34|0
1645560030000|2022-02-22 20:00:30|197.23|195.63|197.37|195.77|198.24|196.64|197.23|195.63|0
1645560040000|2022-02-22 20:00:40|197.23|195.63|197.81|196.21|197.81|196.21|196.94|195.34|0
1645560050000|2022-02-22 20:00:50|197.66|196.06|197.66|196.06|197.66|196.06|197.52|195.92|0
1645560060000|2022-02-22 20:01:00|197.37|195.77|200.28|198.68|200.28|198.68|197.37|195.77|0
1645560070000|2022-02-22 20:01:10|199.98|198.38|201.15|199.55|201.15|199.55|199.98|198.38|0
1645560080000|2022-02-22 20:01:20|200.71|199.11|199.98|198.38|200.71|199.11|199.98|198.38|0
1645560090000|2022-02-22 20:01:30|200.27|198.67|199.55|197.95|200.27|198.67|199.55|197.95|0
1645560100000|2022-02-22 20:01:40|199.47|197.87|199.4|197.8|199.69|198.09|199.4|197.8|0
1645560110000|2022-02-22 20:01:50|199.98|198.38|200.27|198.67|200.27|198.67|199.84|198.24|0
1645560120000|2022-02-22 20:02:00|201|199.4|201.15|199.55|201.15|199.55|201|199.4|0
1645560130000|2022-02-22 20:02:10|202.17|200.57|202.61|201.01|202.61|201.01|202.03|200.43|0
1645560140000|2022-02-22 20:02:20|202.32|200.72|203.35|201.75|203.35|201.75|202.32|200.72|0
1645560150000|2022-02-22 20:02:30|203.5|201.9|204.53|202.93|204.53|202.93|203.5|201.9|0
1645560160000|2022-02-22 20:02:40|204.67|203.07|205.26|203.66|205.41|203.81|204.67|203.07|0
1645560170000|2022-02-22 20:02:50|204.23|202.63|204.53|202.93|204.89|203.29|204.23|202.63|0
1645560180000|2022-02-22 20:03:00|204.82|203.22|204.53|202.93|204.82|203.22|204.38|202.78|0
1645560190000|2022-02-22 20:03:10|204.82|203.22|205.56|203.96|205.71|204.11|204.82|203.22|0
1645560200000|2022-02-22 20:03:20|205.04|203.44|205.12|203.52|205.12|203.52|204.67|203.07|0
1645560210000|2022-02-22 20:03:30|205.56|203.96|206.15|204.55|206.15|204.55|205.56|203.96|0
1645560220000|2022-02-22 20:03:40|205.41|203.81|205.85|204.25|205.85|204.25|205.26|203.66|0
1645560230000|2022-02-22 20:03:50|206|204.4|205.85|204.25|206|204.4|205.26|203.66|0
1645560240000|2022-02-22 20:04:00|206.15|204.55|205.11|203.51|206.15|204.55|204.97|203.37|0
1645560250000|2022-02-22 20:04:10|205.41|203.81|205.26|203.66|205.41|203.81|204.82|203.22|0
1645560260000|2022-02-22 20:04:20|205.71|204.11|205.85|204.25|205.85|204.25|205.71|204.11|0
1645560270000|2022-02-22 20:04:30|206.45|204.85|206.22|204.62|206.45|204.85|206.22|204.62|0
1645560280000|2022-02-22 20:04:40|206.74|205.14|207.04|205.44|207.04|205.44|206.15|204.55|0
1645560290000|2022-02-22 20:04:50|206.74|205.14|207.04|205.44|207.04|205.44|206.74|205.14|0
1645560300000|2022-02-22 20:05:00|206.74|205.14|207.19|205.59|207.19|205.59|206.59|204.99|0
1645560310000|2022-02-22 20:05:10|206.3|204.7|206.45|204.85|206.74|205.14|206.3|204.7|0
1645560320000|2022-02-22 20:05:20|206.74|205.14|205.85|204.25|207.04|205.44|205.85|204.25|0
1645560330000|2022-02-22 20:05:30|206|204.4|204.67|203.07|206|204.4|204.67|203.07|0
1645560340000|2022-02-22 20:05:40|204.97|203.37|204.45|202.85|204.97|203.37|204.45|202.85|0
1645560350000|2022-02-22 20:05:50|204.38|202.78|204.97|203.37|205.11|203.51|204.38|202.78|0
1645560360000|2022-02-22 20:06:00|204.67|203.07|206.44|204.84|206.44|204.84|204.67|203.07|0
1645560370000|2022-02-22 20:06:10|207.19|205.59|207.04|205.44|207.19|205.59|207.04|205.44|0
1645560380000|2022-02-22 20:06:20|207.19|205.59|206|204.4|207.19|205.59|206|204.4|0
1645560390000|2022-02-22 20:06:30|205.7|204.1|205.26|203.66|205.7|204.1|205.11|203.51|0
1645560400000|2022-02-22 20:06:40|204.82|203.22|204.23|202.63|204.82|203.22|204.23|202.63|0
1645560410000|2022-02-22 20:06:50|204.08|202.48|203.64|202.04|204.08|202.48|203.64|202.04|0
1645560420000|2022-02-22 20:07:00|203.78|202.18|205.11|203.51|205.11|203.51|203.78|202.18|0
1645560430000|2022-02-22 20:07:10|204.67|203.07|204.23|202.63|204.82|203.22|204.23|202.63|0
1645560440000|2022-02-22 20:07:20|204.37|202.77|204.96|203.36|204.96|203.36|204.37|202.77|0
1645560450000|2022-02-22 20:07:30|204.52|202.92|204.52|202.92|204.52|202.92|204.52|202.92|0
1645560460000|2022-02-22 20:07:40|204.3|202.7|204.23|202.63|204.37|202.77|204.23|202.63|0
1645560470000|2022-02-22 20:07:50|203.34|201.74|203.78|202.18|203.78|202.18|203.34|201.74|0
1645560480000|2022-02-22 20:08:00|203.85|202.25|205.26|203.66|205.26|203.66|203.85|202.25|0
1645560490000|2022-02-22 20:08:10|205.11|203.51|204.59|202.99|205.11|203.51|204.52|202.92|0
1645560500000|2022-02-22 20:08:20|204.67|203.07|204.22|202.62|204.67|203.07|203.34|201.74|0
1645560510000|2022-02-22 20:08:30|204.08|202.48|203.93|202.33|204.08|202.48|203.64|202.04|0
1645560520000|2022-02-22 20:08:40|204.08|202.48|204.08|202.48|204.15|202.55|204.08|202.48|0
1645560530000|2022-02-22 20:08:50|203.49|201.89|202.9|201.3|203.49|201.89|202.9|201.3|0
1645560540000|2022-02-22 20:09:00|203.78|202.18|204.08|202.48|204.08|202.48|203.78|202.18|0
1645560550000|2022-02-22 20:09:10|203.93|202.33|203.19|201.59|203.93|202.33|203.19|201.59|0
1645560560000|2022-02-22 20:09:20|202.75|201.15|201.29|199.69|202.75|201.15|201.29|199.69|0
1645560570000|2022-02-22 20:09:30|201|199.4|201.29|199.69|201.29|199.69|201|199.4|0
1645560580000|2022-02-22 20:09:40|200.77|199.17|200.7|199.1|201.5|199.9|200.7|199.1|0
1645560590000|2022-02-22 20:09:50|200.56|198.96|199.97|198.37|200.63|199.03|199.97|198.37|0
1645560600000|2022-02-22 20:10:00|200.85|199.25|201.73|200.13|201.73|200.13|200.85|199.25|0
1645560610000|2022-02-22 20:10:10|202.9|201.3|202.02|200.42|202.9|201.3|202.02|200.42|0
1645560620000|2022-02-22 20:10:20|202.17|200.57|202.16|200.56|202.46|200.86|202.16|200.56|0
1645560630000|2022-02-22 20:10:30|202.46|200.86|202.16|200.56|202.6|201|202.16|200.56|0
1645560640000|2022-02-22 20:10:40|202.46|200.86|203.63|202.03|203.63|202.03|202.46|200.86|0
1645560650000|2022-02-22 20:10:50|203.78|202.18|204.07|202.47|204.07|202.47|203.78|202.18|0
1645560660000|2022-02-22 20:11:00|203.78|202.18|205.25|203.65|205.4|203.8|203.78|202.18|0
1645560670000|2022-02-22 20:11:10|206.14|204.54|205.99|204.39|206.14|204.54|205.99|204.39|0
1645560680000|2022-02-22 20:11:20|205.85|204.25|205.11|203.51|205.85|204.25|205.11|203.51|0
1645560690000|2022-02-22 20:11:30|204.75|203.15|204.6|203|205.05|203.45|204.6|203|0
1645560700000|2022-02-22 20:11:40|205.94|204.34|205.27|203.67|205.94|204.34|205.27|203.67|0
1645560710000|2022-02-22 20:11:50|206.08|204.48|205.05|203.45|206.08|204.48|204.9|203.3|0
1645560720000|2022-02-22 20:12:00|205.49|203.89|203.87|202.27|205.49|203.89|203.87|202.27|0
1645560730000|2022-02-22 20:12:10|204.46|202.86|204.01|202.41|204.46|202.86|204.01|202.41|0
1645560740000|2022-02-22 20:12:20|204.6|203|204.75|203.15|204.75|203.15|204.38|202.78|0
1645560750000|2022-02-22 20:12:30|205.19|203.59|205.19|203.59|205.34|203.74|204.9|203.3|0
1645560760000|2022-02-22 20:12:40|205.05|203.45|204.9|203.3|205.05|203.45|204.6|203|0
1645560770000|2022-02-22 20:12:50|204.46|202.86|204.6|203|204.75|203.15|204.46|202.86|0
1645560780000|2022-02-22 20:13:00|204.38|202.78|204.31|202.71|204.6|203|204.31|202.71|0
1645560790000|2022-02-22 20:13:10|203.87|202.27|204.9|203.3|204.9|203.3|203.87|202.27|0
1645560800000|2022-02-22 20:13:20|205.19|203.59|206.38|204.78|206.38|204.78|205.19|203.59|0
1645560810000|2022-02-22 20:13:30|206.08|204.48|206.53|204.93|206.75|205.15|206.08|204.48|0
1645560820000|2022-02-22 20:13:40|206.67|205.07|206.23|204.63|206.67|205.07|205.79|204.19|0
1645560830000|2022-02-22 20:13:50|205.78|204.18|204.75|203.15|205.78|204.18|204.75|203.15|0
1645560840000|2022-02-22 20:14:00|204.16|202.56|204.01|202.41|204.16|202.56|204.01|202.41|0
1645560850000|2022-02-22 20:14:10|204.16|202.56|204.45|202.85|204.6|203|204.16|202.56|0
1645560860000|2022-02-22 20:14:20|204.08|202.48|204.16|202.56|204.31|202.71|204.01|202.41|0
1645560870000|2022-02-22 20:14:30|203.72|202.12|203.13|201.53|203.86|202.26|202.98|201.38|0
1645560880000|2022-02-22 20:14:40|202.69|201.09|202.69|201.09|202.69|201.09|202.54|200.94|0
1645560890000|2022-02-22 20:14:50|203.13|201.53|203.27|201.67|203.27|201.67|202.98|201.38|0
1645560900000|2022-02-22 20:15:00|204.16|202.56|204.31|202.71|204.31|202.71|203.86|202.26|0
1645560910000|2022-02-22 20:15:10|204.9|203.3|205.26|203.66|205.64|204.04|204.9|203.3|0
1645560920000|2022-02-22 20:15:20|205.34|203.74|205.78|204.18|205.78|204.18|205.34|203.74|0
1645560930000|2022-02-22 20:15:30|205.85|204.25|206.74|205.14|206.74|205.14|205.85|204.25|0
1645560940000|2022-02-22 20:15:40|206.23|204.63|206.52|204.92|206.67|205.07|206.23|204.63|0
1645560950000|2022-02-22 20:15:50|206.45|204.85|206.67|205.07|206.67|205.07|206.23|204.63|0
1645560960000|2022-02-22 20:16:00|205.78|204.18|204.52|202.92|206.08|204.48|204.52|202.92|0
1645560970000|2022-02-22 20:16:10|204.6|203|203.57|201.97|204.6|203|203.42|201.82|0
1645560980000|2022-02-22 20:16:20|203.27|201.67|203.79|202.19|203.79|202.19|203.27|201.67|0
1645560990000|2022-02-22 20:16:30|203.86|202.26|203.13|201.53|203.86|202.26|202.83|201.23|0
1645561000000|2022-02-22 20:16:40|204.3|202.7|204.89|203.29|204.89|203.29|204.01|202.41|0
1645561010000|2022-02-22 20:16:50|205.34|203.74|204.96|203.36|205.63|204.03|204.96|203.36|0
1645561020000|2022-02-22 20:17:00|204.3|202.7|205.19|203.59|205.63|204.03|204.3|202.7|0
1645561030000|2022-02-22 20:17:10|205.34|203.74|205.63|204.03|205.78|204.18|205.34|203.74|0
1645561040000|2022-02-22 20:17:20|205.49|203.89|206.82|205.22|207.41|205.81|205.49|203.89|0
1645561050000|2022-02-22 20:17:30|206.67|205.07|205.85|204.25|206.67|205.07|205.85|204.25|0
1645561060000|2022-02-22 20:17:40|205.93|204.33|203.71|202.11|205.93|204.33|203.71|202.11|0
1645561070000|2022-02-22 20:17:50|203.42|201.82|203.42|201.82|203.86|202.26|203.42|201.82|0
1645561080000|2022-02-22 20:18:00|203.34|201.74|203.27|201.67|204.45|202.85|203.27|201.67|0
1645561090000|2022-02-22 20:18:10|203.12|201.52|203.57|201.97|204.01|202.41|203.12|201.52|0
1645561100000|2022-02-22 20:18:20|204.01|202.41|201.8|200.2|204.01|202.41|201.8|200.2|0
1645561110000|2022-02-22 20:18:30|200.92|199.32|199.9|198.3|200.92|199.32|199.9|198.3|0
1645561120000|2022-02-22 20:18:40|200.34|198.74|200.78|199.18|200.78|199.18|200.34|198.74|0
1645561130000|2022-02-22 20:18:50|200.92|199.32|200.19|198.59|200.92|199.32|200.19|198.59|0
1645561140000|2022-02-22 20:19:00|200.49|198.89|200.49|198.89|201.36|199.76|200.49|198.89|0
1645561150000|2022-02-22 20:19:10|200.19|198.59|200.63|199.03|200.63|199.03|200.05|198.45|0
1645561160000|2022-02-22 20:19:20|200.34|198.74|200.05|198.45|200.92|199.32|200.05|198.45|0
1645561170000|2022-02-22 20:19:30|199.61|198.01|200.34|198.74|200.34|198.74|199.61|198.01|0
1645561180000|2022-02-22 20:19:40|200.05|198.45|199.9|198.3|200.05|198.45|199.61|198.01|0
1645561190000|2022-02-22 20:19:50|200.05|198.45|200.78|199.18|200.78|199.18|200.05|198.45|0
1645561200000|2022-02-22 20:20:00|200.05|198.45|200.34|198.74|200.92|199.32|200.05|198.45|0
1645561210000|2022-02-22 20:20:10|200.48|198.88|199.9|198.3|200.63|199.03|199.9|198.3|0
1645561220000|2022-02-22 20:20:20|199.61|198.01|199.32|197.72|199.61|198.01|199.17|197.57|0
1645561230000|2022-02-22 20:20:30|199.9|198.3|199.82|198.22|200.55|198.95|199.82|198.22|0
1645561240000|2022-02-22 20:20:40|200.63|199.03|200.55|198.95|200.92|199.32|200.48|198.88|0
1645561250000|2022-02-22 20:20:50|200.78|199.18|201.07|199.47|201.07|199.47|200.78|199.18|0
1645561260000|2022-02-22 20:21:00|201.28|199.68|201.95|200.35|202.83|201.23|201.28|199.68|0
1645561270000|2022-02-22 20:21:10|202.39|200.79|203.12|201.52|203.12|201.52|202.24|200.64|0
1645561280000|2022-02-22 20:21:20|202.53|200.93|202.39|200.79|202.68|201.08|202.39|200.79|0
1645561290000|2022-02-22 20:21:30|202.53|200.93|201.65|200.05|202.6|201|201.65|200.05|0
1645561300000|2022-02-22 20:21:40|201.87|200.27|201.65|200.05|201.87|200.27|201.36|199.76|0
1645561310000|2022-02-22 20:21:50|200.55|198.95|200.34|198.74|200.55|198.95|200.26|198.66|0
1645561320000|2022-02-22 20:22:00|200.19|198.59|199.9|198.3|200.48|198.88|199.46|197.86|0
1645561330000|2022-02-22 20:22:10|200.48|198.88|200.77|199.17|200.77|199.17|200.34|198.74|0
1645561340000|2022-02-22 20:22:20|200.48|198.88|200.04|198.44|200.48|198.88|200.04|198.44|0
1645561350000|2022-02-22 20:22:30|200.19|198.59|200.48|198.88|200.48|198.88|200.19|198.59|0
1645561360000|2022-02-22 20:22:40|200.63|199.03|200.99|199.39|200.99|199.39|200.63|199.03|0
1645561370000|2022-02-22 20:22:50|200.48|198.88|199.9|198.3|200.48|198.88|199.61|198.01|0
1645561380000|2022-02-22 20:23:00|200.19|198.59|197.72|196.12|200.19|198.59|197.72|196.12|0
1645561390000|2022-02-22 20:23:10|198.08|196.48|198.15|196.55|198.15|196.55|198.01|196.41|0
1645561400000|2022-02-22 20:23:20|198.01|196.41|198.15|196.55|198.15|196.55|197.86|196.26|0
1645561410000|2022-02-22 20:23:30|197.86|196.26|197.72|196.12|197.86|196.26|197.72|196.12|0
1645561420000|2022-02-22 20:23:40|196.56|194.96|197.28|195.68|197.28|195.68|196.42|194.82|0
1645561430000|2022-02-22 20:23:50|196.99|195.39|196.85|195.25|196.99|195.39|196.85|195.25|0
1645561440000|2022-02-22 20:24:00|196.13|194.53|196.99|195.39|196.99|195.39|195.98|194.38|0
1645561450000|2022-02-22 20:24:10|196.27|194.67|197.14|195.54|197.14|195.54|196.27|194.67|0
1645561460000|2022-02-22 20:24:20|197.43|195.83|196.7|195.1|197.43|195.83|196.7|195.1|0
1645561470000|2022-02-22 20:24:30|196.56|194.96|196.92|195.32|197.14|195.54|196.56|194.96|0
1645561480000|2022-02-22 20:24:40|196.99|195.39|197.86|196.26|197.86|196.26|196.99|195.39|0
1645561490000|2022-02-22 20:24:50|197.72|196.12|197.86|196.26|198.01|196.41|197.72|196.12|0
1645561500000|2022-02-22 20:25:00|197.72|196.12|197.86|196.26|197.86|196.26|196.7|195.1|0
1645561510000|2022-02-22 20:25:10|198.08|196.48|197.43|195.83|198.08|196.48|197.43|195.83|0
1645561520000|2022-02-22 20:25:20|197.72|196.12|198.59|196.99|198.73|197.13|197.72|196.12|0
1645561530000|2022-02-22 20:25:30|198.44|196.84|198.01|196.41|198.44|196.84|198.01|196.41|0
1645561540000|2022-02-22 20:25:40|198.3|196.7|197.72|196.12|198.3|196.7|197.72|196.12|0
1645561550000|2022-02-22 20:25:50|197.43|195.83|198.88|197.28|198.88|197.28|197.43|195.83|0
1645561560000|2022-02-22 20:26:00|198.59|196.99|200.33|198.73|200.33|198.73|198.59|196.99|0
1645561570000|2022-02-22 20:26:10|200.04|198.44|199.31|197.71|200.19|198.59|199.31|197.71|0
1645561580000|2022-02-22 20:26:20|199.02|197.42|200.04|198.44|200.04|198.44|199.02|197.42|0
1645561590000|2022-02-22 20:26:30|200.33|198.73|200.33|198.73|200.48|198.88|200.19|198.59|0
1645561600000|2022-02-22 20:26:40|200.04|198.44|199.67|198.07|200.04|198.44|199.67|198.07|0
1645561610000|2022-02-22 20:26:50|199.17|197.57|200.19|198.59|200.19|198.59|199.17|197.57|0
1645561620000|2022-02-22 20:27:00|199.89|198.29|200.04|198.44|200.55|198.95|199.75|198.15|0
1645561630000|2022-02-22 20:27:10|199.46|197.86|199.89|198.29|200.04|198.44|199.46|197.86|0
1645561640000|2022-02-22 20:27:20|199.75|198.15|199.38|197.78|199.82|198.22|199.38|197.78|0
1645561650000|2022-02-22 20:27:30|200.33|198.73|199.89|198.29|200.33|198.73|199.89|198.29|0
1645561660000|2022-02-22 20:27:40|199.96|198.36|199.96|198.36|200.18|198.58|199.96|198.36|0
1645561670000|2022-02-22 20:27:50|200.04|198.44|201.21|199.61|201.35|199.75|200.04|198.44|0
1645561680000|2022-02-22 20:28:00|202.23|200.63|203.41|201.81|203.41|201.81|202.23|200.63|0
1645561690000|2022-02-22 20:28:10|204.29|202.69|204.73|203.13|204.73|203.13|204.29|202.69|0
1645561700000|2022-02-22 20:28:20|204.44|202.84|204.73|203.13|205.03|203.43|204.44|202.84|0
1645561710000|2022-02-22 20:28:30|204.44|202.84|203.41|201.81|204.44|202.84|203.18|201.58|0
1645561720000|2022-02-22 20:28:40|203.11|201.51|202.67|201.07|203.41|201.81|202.67|201.07|0
1645561730000|2022-02-22 20:28:50|202.82|201.22|202.08|200.48|202.82|201.22|202.08|200.48|0
1645561740000|2022-02-22 20:29:00|202.52|200.92|202.08|200.48|202.52|200.92|201.79|200.19|0
1645561750000|2022-02-22 20:29:10|202.38|200.78|202.82|201.22|203.11|201.51|202.38|200.78|0
1645561760000|2022-02-22 20:29:20|203.33|201.73|202.82|201.22|203.41|201.81|202.82|201.22|0
1645561770000|2022-02-22 20:29:30|203.41|201.81|202.96|201.36|203.41|201.81|202.96|201.36|0
1645561780000|2022-02-22 20:29:40|202.67|201.07|202.52|200.92|202.67|201.07|202.52|200.92|0
1645561790000|2022-02-22 20:29:50|202.08|200.48|201.35|199.75|202.23|200.63|201.35|199.75|0
1645561800000|2022-02-22 20:30:00|201.06|199.46|199.89|198.29|201.06|199.46|199.02|197.42|0
1645561810000|2022-02-22 20:30:10|199.16|197.56|198.29|196.69|199.16|197.56|198.29|196.69|0
1645561820000|2022-02-22 20:30:20|198.87|197.27|197.71|196.11|198.87|197.27|197.71|196.11|0
1645561830000|2022-02-22 20:30:30|198.14|196.54|196.84|195.24|198.14|196.54|196.84|195.24|0
1645561840000|2022-02-22 20:30:40|196.55|194.95|195.83|194.23|196.55|194.95|195.4|193.8|0
1645561850000|2022-02-22 20:30:50|196.26|194.66|196.84|195.24|196.84|195.24|196.26|194.66|0
1645561860000|2022-02-22 20:31:00|196.26|194.66|197.13|195.53|197.13|195.53|196.26|194.66|0
1645561870000|2022-02-22 20:31:10|197.56|195.96|197.27|195.67|198.14|196.54|197.27|195.67|0
1645561880000|2022-02-22 20:31:20|197.13|195.53|198|196.4|198|196.4|197.13|195.53|0
1645561890000|2022-02-22 20:31:30|197.56|195.96|197.27|195.67|197.56|195.96|196.84|195.24|0
1645561900000|2022-02-22 20:31:40|196.98|195.38|196.26|194.66|196.98|195.38|196.26|194.66|0
1645561910000|2022-02-22 20:31:50|196.84|195.24|196.98|195.38|196.98|195.38|196.62|195.02|0
1645561920000|2022-02-22 20:32:00|196.84|195.24|195.97|194.37|196.84|195.24|195.97|194.37|0
1645561930000|2022-02-22 20:32:10|196.41|194.81|196.41|194.81|196.55|194.95|196.41|194.81|0
1645561940000|2022-02-22 20:32:20|195.97|194.37|196.7|195.1|196.7|195.1|195.97|194.37|0
1645561950000|2022-02-22 20:32:30|197.42|195.82|197.56|195.96|197.56|195.96|197.13|195.53|0
1645561960000|2022-02-22 20:32:40|198.58|196.98|198.58|196.98|198.72|197.12|198.58|196.98|0
1645561970000|2022-02-22 20:32:50|198.87|197.27|198.72|197.12|198.87|197.27|198.58|196.98|0
1645561980000|2022-02-22 20:33:00|199.16|197.56|200.18|198.58|200.18|198.58|199.16|197.56|0
1645561990000|2022-02-22 20:33:10|200.03|198.43|199.74|198.14|200.03|198.43|199.6|198|0
1645562000000|2022-02-22 20:33:20|199.45|197.85|197.92|196.32|199.45|197.85|197.42|195.82|0
1645562010000|2022-02-22 20:33:30|198.29|196.69|197.13|195.53|198.29|196.69|197.13|195.53|0
1645562020000|2022-02-22 20:33:40|197.71|196.11|197.85|196.25|198.14|196.54|197.71|196.11|0
1645562030000|2022-02-22 20:33:50|197.56|195.96|197.85|196.25|197.85|196.25|197.56|195.96|0
1645562040000|2022-02-22 20:34:00|198.72|197.12|199.01|197.41|199.16|197.56|198.72|197.12|0
1645562050000|2022-02-22 20:34:10|199.23|197.63|199.74|198.14|199.74|198.14|199.23|197.63|0
1645562060000|2022-02-22 20:34:20|199.59|197.99|199.01|197.41|199.59|197.99|198.87|197.27|0
1645562070000|2022-02-22 20:34:30|199.3|197.7|199.59|197.99|199.59|197.99|199.3|197.7|0
1645562080000|2022-02-22 20:34:40|199.01|197.41|198.72|197.12|199.59|197.99|198.72|197.12|0
1645562090000|2022-02-22 20:34:50|198.58|196.98|199.45|197.85|199.45|197.85|198.58|196.98|0
1645562100000|2022-02-22 20:35:00|199.74|198.14|199.74|198.14|199.74|198.14|199.01|197.41|0
1645562110000|2022-02-22 20:35:10|200.18|198.58|200.03|198.43|200.18|198.58|199.59|197.99|0
1645562120000|2022-02-22 20:35:20|200.32|198.72|200.03|198.43|200.32|198.72|199.88|198.28|0
1645562130000|2022-02-22 20:35:30|200.47|198.87|200.18|198.58|201.2|199.6|200.18|198.58|0
1645562140000|2022-02-22 20:35:40|199.88|198.28|200.39|198.79|200.39|198.79|199.88|198.28|0
1645562150000|2022-02-22 20:35:50|200.47|198.87|200.76|199.16|200.76|199.16|200.47|198.87|0
1645562160000|2022-02-22 20:36:00|200.61|199.01|200.47|198.87|201.64|200.04|200.47|198.87|0
1645562170000|2022-02-22 20:36:10|199.88|198.28|198.72|197.12|199.88|198.28|198.72|197.12|0
1645562180000|2022-02-22 20:36:20|198.28|196.68|196.4|194.8|198.28|196.68|196.4|194.8|0
1645562190000|2022-02-22 20:36:30|196.84|195.24|197.56|195.96|197.56|195.96|196.84|195.24|0
1645562200000|2022-02-22 20:36:40|198.14|196.54|198.86|197.26|198.86|197.26|198.14|196.54|0
1645562210000|2022-02-22 20:36:50|199.3|197.7|199.01|197.41|199.3|197.7|198.43|196.83|0
1645562220000|2022-02-22 20:37:00|198.72|197.12|198.43|196.83|198.72|197.12|198.43|196.83|0
1645562230000|2022-02-22 20:37:10|197.85|196.25|198.14|196.54|198.14|196.54|197.85|196.25|0
1645562240000|2022-02-22 20:37:20|198.72|197.12|197.27|195.67|198.72|197.12|197.27|195.67|0
1645562250000|2022-02-22 20:37:30|197.56|195.96|197.27|195.67|197.56|195.96|197.19|195.59|0
1645562260000|2022-02-22 20:37:40|197.77|196.17|197.85|196.25|198.28|196.68|197.56|195.96|0
1645562270000|2022-02-22 20:37:50|198.35|196.75|198.79|197.19|198.86|197.26|198.35|196.75|0
1645562280000|2022-02-22 20:38:00|199.08|197.48|198.72|197.12|199.15|197.55|198.43|196.83|0
1645562290000|2022-02-22 20:38:10|198.86|197.26|199.08|197.48|199.44|197.84|198.72|197.12|0
1645562300000|2022-02-22 20:38:20|199.01|197.41|199.3|197.7|199.3|197.7|199.01|197.41|0
1645562310000|2022-02-22 20:38:30|199.59|197.99|198.43|196.83|199.59|197.99|198.43|196.83|0
1645562320000|2022-02-22 20:38:40|198.28|196.68|198.57|196.97|198.57|196.97|197.7|196.1|0
1645562330000|2022-02-22 20:38:50|198.79|197.19|198.72|197.12|198.79|197.19|198.28|196.68|0
1645562340000|2022-02-22 20:39:00|198.86|197.26|199.8|198.2|199.8|198.2|198.5|196.9|0
1645562350000|2022-02-22 20:39:10|199.73|198.13|199.3|197.7|200.03|198.43|199.3|197.7|0
1645562360000|2022-02-22 20:39:20|198.79|197.19|199.01|197.41|199.01|197.41|198.72|197.12|0
1645562370000|2022-02-22 20:39:30|199.3|197.7|200.03|198.43|200.03|198.43|199.3|197.7|0
1645562380000|2022-02-22 20:39:40|199.73|198.13|199.73|198.13|200.17|198.57|199.73|198.13|0
1645562390000|2022-02-22 20:39:50|199.88|198.28|200.9|199.3|200.9|199.3|199.88|198.28|0
1645562400000|2022-02-22 20:40:00|200.75|199.15|200.75|199.15|201.49|199.89|200.46|198.86|0
1645562410000|2022-02-22 20:40:10|199.88|198.28|199.44|197.84|200.17|198.57|199.44|197.84|0
1645562420000|2022-02-22 20:40:20|199.59|197.99|198.57|196.97|199.59|197.99|198.57|196.97|0
1645562430000|2022-02-22 20:40:30|198.86|197.26|199.15|197.55|199.15|197.55|198.86|197.26|0
1645562440000|2022-02-22 20:40:40|198.71|197.11|198.71|197.11|198.71|197.11|198.71|197.11|0
1645562450000|2022-02-22 20:40:50|198.86|197.26|198.71|197.11|199.3|197.7|198.71|197.11|0
1645562460000|2022-02-22 20:41:00|197.84|196.24|197.26|195.66|198.06|196.46|197.26|195.66|0
1645562470000|2022-02-22 20:41:10|197.55|195.95|197.99|196.39|198.57|196.97|197.55|195.95|0
1645562480000|2022-02-22 20:41:20|198.57|196.97|200.31|198.71|200.31|198.71|198.57|196.97|0
1645562490000|2022-02-22 20:41:30|200.17|198.57|200.31|198.71|200.61|199.01|200.17|198.57|0
1645562500000|2022-02-22 20:41:40|200.09|198.49|200.17|198.57|200.17|198.57|199.59|197.99|0
1645562510000|2022-02-22 20:41:50|200.02|198.42|199.15|197.55|200.02|198.42|199.15|197.55|0
1645562520000|2022-02-22 20:42:00|199.22|197.62|196.68|195.08|199.22|197.62|196.68|195.08|0
1645562530000|2022-02-22 20:42:10|196.54|194.94|196.25|194.65|196.54|194.94|195.82|194.22|0
1645562540000|2022-02-22 20:42:20|196.54|194.94|194.24|192.64|196.54|194.94|194.24|192.64|0
1645562550000|2022-02-22 20:42:30|194.02|192.42|194.38|192.78|194.38|192.78|193.95|192.35|0
1645562560000|2022-02-22 20:42:40|194.52|192.92|194.81|193.21|194.81|193.21|194.52|192.92|0
1645562570000|2022-02-22 20:42:50|194.67|193.07|194.95|193.35|194.95|193.35|194.67|193.07|0
1645562580000|2022-02-22 20:43:00|194.67|193.07|192.8|191.2|194.67|193.07|192.8|191.2|0
1645562590000|2022-02-22 20:43:10|193.23|191.63|192.66|191.06|193.23|191.63|192.38|190.78|0
1645562600000|2022-02-22 20:43:20|193.09|191.49|193.66|192.06|193.66|192.06|193.09|191.49|0
1645562610000|2022-02-22 20:43:30|194.09|192.49|194.09|192.49|194.09|192.49|193.95|192.35|0
1645562620000|2022-02-22 20:43:40|194.67|193.07|194.3|192.7|194.67|193.07|194.24|192.64|0
1645562630000|2022-02-22 20:43:50|194.81|193.21|193.87|192.27|194.81|193.21|193.81|192.21|0
1645562640000|2022-02-22 20:44:00|193.95|192.35|192.23|190.63|193.95|192.35|192.23|190.63|0
1645562650000|2022-02-22 20:44:10|192.8|191.2|192.66|191.06|192.8|191.2|192.66|191.06|0
1645562660000|2022-02-22 20:44:20|192.8|191.2|193.66|192.06|193.66|192.06|192.8|191.2|0
1645562670000|2022-02-22 20:44:30|193.52|191.92|193.8|192.2|193.8|192.2|193.52|191.92|0
1645562680000|2022-02-22 20:44:40|193.66|192.06|193.66|192.06|193.66|192.06|193.66|192.06|0
1645562690000|2022-02-22 20:44:50|193.52|191.92|193.37|191.77|193.52|191.92|193.01|191.41|0
1645562700000|2022-02-22 20:45:00|193.52|191.92|192.37|190.77|193.52|191.92|191.66|190.06|0
1645562710000|2022-02-22 20:45:10|192.09|190.49|192.37|190.77|192.44|190.84|191.38|189.78|0
1645562720000|2022-02-22 20:45:20|192.09|190.49|192.66|191.06|192.95|191.35|192.09|190.49|0
1645562730000|2022-02-22 20:45:30|192.52|190.92|192.66|191.06|192.8|191.2|192.37|190.77|0
1645562740000|2022-02-22 20:45:40|192.23|190.63|191.8|190.2|192.23|190.63|191.66|190.06|0
1645562750000|2022-02-22 20:45:50|191.95|190.35|192.52|190.92|192.52|190.92|191.95|190.35|0
1645562760000|2022-02-22 20:46:00|192.94|191.34|191.66|190.06|192.94|191.34|191.66|190.06|0
1645562770000|2022-02-22 20:46:10|191.8|190.2|191.66|190.06|191.8|190.2|191.52|189.92|0
1645562780000|2022-02-22 20:46:20|192.37|190.77|191.8|190.2|192.8|191.2|191.8|190.2|0
1645562790000|2022-02-22 20:46:30|191.23|189.63|190.1|188.5|191.23|189.63|190.1|188.5|0
1645562800000|2022-02-22 20:46:40|189.81|188.21|189.74|188.14|189.81|188.21|189.67|188.07|0
1645562810000|2022-02-22 20:46:50|190.66|189.06|190.38|188.78|190.66|189.06|189.96|188.36|0
1645562820000|2022-02-22 20:47:00|190.52|188.92|190.38|188.78|190.95|189.35|190.38|188.78|0
1645562830000|2022-02-22 20:47:10|190.95|189.35|191.66|190.06|191.66|190.06|190.95|189.35|0
1645562840000|2022-02-22 20:47:20|191.23|189.63|190.38|188.78|191.66|190.06|190.38|188.78|0
1645562850000|2022-02-22 20:47:30|188.82|187.22|189.53|187.93|189.53|187.93|188.82|187.22|0
1645562860000|2022-02-22 20:47:40|189.95|188.35|190.38|188.78|190.38|188.78|189.95|188.35|0
1645562870000|2022-02-22 20:47:50|190.66|189.06|191.66|190.06|191.66|190.06|190.66|189.06|0
1645562880000|2022-02-22 20:48:00|191.37|189.77|191.23|189.63|191.52|189.92|191.23|189.63|0
1645562890000|2022-02-22 20:48:10|190.95|189.35|191.09|189.49|191.23|189.63|190.95|189.35|0
1645562900000|2022-02-22 20:48:20|190.66|189.06|189.32|187.72|190.66|189.06|189.18|187.58|0
1645562910000|2022-02-22 20:48:30|189.6|188|189.04|187.44|189.75|188.15|189.04|187.44|0
1645562920000|2022-02-22 20:48:40|189.46|187.86|188.9|187.3|189.46|187.86|188.9|187.3|0
1645562930000|2022-02-22 20:48:50|188.05|186.45|189.18|187.58|189.18|187.58|188.05|186.45|0
1645562940000|2022-02-22 20:49:00|189.6|188|189.46|187.86|190.31|188.71|189.46|187.86|0
1645562950000|2022-02-22 20:49:10|189.89|188.29|190.31|188.71|190.74|189.14|189.89|188.29|0
1645562960000|2022-02-22 20:49:20|189.89|188.29|188.75|187.15|189.89|188.29|188.75|187.15|0
1645562970000|2022-02-22 20:49:30|188.54|186.94|189.04|187.44|189.04|187.44|188.54|186.94|0
1645562980000|2022-02-22 20:49:40|189.46|187.86|189.74|188.14|189.74|188.14|188.61|187.01|0
1645562990000|2022-02-22 20:49:50|189.53|187.93|189.39|187.79|189.53|187.93|189.1|187.5|0
1645563000000|2022-02-22 20:50:00|184.13|182.53|185.24|183.64|185.24|183.64|184.13|182.53|0
1645563010000|2022-02-22 20:50:10|185.66|184.06|184.82|183.22|185.66|184.06|183.85|182.25|0
1645563020000|2022-02-22 20:50:20|184.68|183.08|184.12|182.52|184.68|183.08|183.85|182.25|0
1645563030000|2022-02-22 20:50:30|184.26|182.66|183.85|182.25|184.4|182.8|183.85|182.25|0
1645563040000|2022-02-22 20:50:40|183.71|182.11|183.71|182.11|183.71|182.11|183.43|181.83|0
1645563050000|2022-02-22 20:50:50|184.4|182.8|185.38|183.78|185.8|184.2|184.4|182.8|0
1645563060000|2022-02-22 20:51:00|185.1|183.5|183.77|182.17|185.1|183.5|183.77|182.17|0
1645563070000|2022-02-22 20:51:10|183.43|181.83|183.01|181.41|183.71|182.11|183.01|181.41|0
1645563080000|2022-02-22 20:51:20|183.15|181.55|183.98|182.38|184.05|182.45|183.15|181.55|0
1645563090000|2022-02-22 20:51:30|184.12|182.52|184.12|182.52|184.19|182.59|183.98|182.38|0
1645563100000|2022-02-22 20:51:40|184.26|182.66|184.26|182.66|184.26|182.66|183.71|182.11|0
1645563110000|2022-02-22 20:51:50|183.71|182.11|184.12|182.52|184.12|182.52|183.71|182.11|0
1645563120000|2022-02-22 20:52:00|183.15|181.55|183.01|181.41|183.15|181.55|183.01|181.41|0
1645563130000|2022-02-22 20:52:10|182.87|181.27|182.46|180.86|182.87|181.27|182.32|180.72|0
1645563140000|2022-02-22 20:52:20|182.11|180.51|182.18|180.58|182.18|180.58|182.04|180.44|0
1645563150000|2022-02-22 20:52:30|182.73|181.13|182.32|180.72|182.87|181.27|182.32|180.72|0
1645563160000|2022-02-22 20:52:40|182.18|180.58|183.01|181.41|183.01|181.41|182.18|180.58|0
1645563170000|2022-02-22 20:52:50|183.29|181.69|183.57|181.97|183.57|181.97|182.87|181.27|0
1645563180000|2022-02-22 20:53:00|183.29|181.69|182.59|180.99|183.29|181.69|182.59|180.99|0
1645563190000|2022-02-22 20:53:10|182.73|181.13|181.76|180.16|182.73|181.13|181.62|180.02|0
1645563200000|2022-02-22 20:53:20|181.35|179.75|181.21|179.61|181.62|180.02|181.21|179.61|0
1645563210000|2022-02-22 20:53:30|181.35|179.75|180.8|179.2|181.55|179.95|180.8|179.2|0
1645563220000|2022-02-22 20:53:40|181.21|179.61|181.21|179.61|181.35|179.75|181.21|179.61|0
1645563230000|2022-02-22 20:53:50|181.07|179.47|182.04|180.44|182.04|180.44|181.07|179.47|0
1645563240000|2022-02-22 20:54:00|181.9|180.3|182.04|180.44|182.32|180.72|181.9|180.3|0
1645563250000|2022-02-22 20:54:10|182.18|180.58|182.45|180.85|182.87|181.27|182.18|180.58|0
1645563260000|2022-02-22 20:54:20|182.1|180.5|181.9|180.3|182.1|180.5|181.62|180.02|0
1645563270000|2022-02-22 20:54:30|181.21|179.61|181.07|179.47|181.21|179.61|180.66|179.06|0
1645563280000|2022-02-22 20:54:40|182.59|180.99|181.07|179.47|182.59|180.99|181.07|179.47|0
1645563290000|2022-02-22 20:54:50|181.9|180.3|182.73|181.13|182.73|181.13|181.9|180.3|0
1645563300000|2022-02-22 20:55:00|183.98|182.38|185.93|184.33|185.93|184.33|183.98|182.38|0
1645563310000|2022-02-22 20:55:10|186.64|185.04|188.47|186.87|188.47|186.87|186.64|185.04|0
1645563320000|2022-02-22 20:55:20|189.6|188|187.69|186.09|189.6|188|187.69|186.09|0
1645563330000|2022-02-22 20:55:30|186.92|185.32|187.76|186.16|187.76|186.16|186.92|185.32|0
1645563340000|2022-02-22 20:55:40|186.78|185.18|187.06|185.46|187.06|185.46|186.07|184.47|0
1645563350000|2022-02-22 20:55:50|187.34|185.74|188.04|186.44|188.04|186.44|187.34|185.74|0
1645563360000|2022-02-22 20:56:00|187.9|186.3|186|184.4|187.9|186.3|186|184.4|0
1645563370000|2022-02-22 20:56:10|186.63|185.03|185.65|184.05|186.63|185.03|185.65|184.05|0
1645563380000|2022-02-22 20:56:20|184.68|183.08|184.68|183.08|185.09|183.49|184.68|183.08|0
1645563390000|2022-02-22 20:56:30|184.81|183.21|185.09|183.49|185.09|183.49|184.81|183.21|0
1645563400000|2022-02-22 20:56:40|185.79|184.19|187.06|185.46|187.06|185.46|185.79|184.19|0
1645563410000|2022-02-22 20:56:50|186.35|184.75|185.44|183.84|186.35|184.75|185.44|183.84|0
1645563420000|2022-02-22 20:57:00|185.58|183.98|185.65|184.05|185.65|184.05|185.23|183.63|0
1645563430000|2022-02-22 20:57:10|185.51|183.91|185.65|184.05|186.21|184.61|185.51|183.91|0
1645563440000|2022-02-22 20:57:20|185.93|184.33|185.51|183.91|185.93|184.33|185.37|183.77|0
1645563450000|2022-02-22 20:57:30|185.79|184.19|186.21|184.61|186.35|184.75|185.79|184.19|0
1645563460000|2022-02-22 20:57:40|185.93|184.33|186.77|185.17|186.77|185.17|185.93|184.33|0
1645563470000|2022-02-22 20:57:50|186.91|185.31|187.34|185.74|187.34|185.74|186.91|185.31|0
1645563480000|2022-02-22 20:58:00|186.21|184.61|186.49|184.89|186.49|184.89|186.21|184.61|0
1645563490000|2022-02-22 20:58:10|186.63|185.03|187.34|185.74|187.34|185.74|186.28|184.68|0
1645563500000|2022-02-22 20:58:20|186.91|185.31|186.49|184.89|186.91|185.31|186.21|184.61|0
1645563510000|2022-02-22 20:58:30|186.21|184.61|187.33|185.73|187.33|185.73|186.21|184.61|0
1645563520000|2022-02-22 20:58:40|187.48|185.88|187.19|185.59|187.48|185.88|187.05|185.45|0
1645563530000|2022-02-22 20:58:50|187.48|185.88|187.47|185.87|187.48|185.88|187.19|185.59|0
1645563540000|2022-02-22 20:59:00|187.9|186.3|186.77|185.17|187.9|186.3|186.77|185.17|0
1645563550000|2022-02-22 20:59:10|187.19|185.59|189.17|187.57|189.17|187.57|187.19|185.59|0
1645563560000|2022-02-22 20:59:20|189.45|187.85|188.74|187.14|189.45|187.85|188.74|187.14|0
1645563570000|2022-02-22 20:59:30|188.88|187.28|188.46|186.86|188.88|187.28|188.46|186.86|0
1645563580000|2022-02-22 20:59:40|189.03|187.43|189.45|187.85|189.45|187.85|189.03|187.43|0
1645563590000|2022-02-22 20:59:50|189.17|187.57|190.3|188.7|190.3|188.7|189.17|187.57|0
1645563600000|2022-02-22 21:00:00|189.31|187.71|189.31|187.71|189.31|187.71|189.31|187.71|0
1645563610000|2022-02-22 21:00:10|190.73|189.13|191.58|189.98|191.58|189.98|190.73|189.13|0
1645563620000|2022-02-22 21:00:20|191.44|189.84|191.72|190.12|191.72|190.12|191.44|189.84|0
1645563630000|2022-02-22 21:00:30|192.01|190.41|192.72|191.12|192.72|191.12|192.01|190.41|0
1645563640000|2022-02-22 21:00:40|193.15|191.55|193.87|192.27|193.87|192.27|193.15|191.55|0
1645563650000|2022-02-22 21:00:50|194.01|192.41|194.3|192.7|194.73|193.13|194.01|192.41|0
1645563660000|2022-02-22 21:01:00|194.58|192.98|194.44|192.84|194.73|193.13|194.15|192.55|0
1645563670000|2022-02-22 21:01:10|195.01|193.41|195.45|193.85|195.45|193.85|195.01|193.41|0
1645563680000|2022-02-22 21:01:20|195.01|193.41|196.89|195.29|196.89|195.29|195.01|193.41|0
1645563690000|2022-02-22 21:01:30|197.03|195.43|196.46|194.86|197.03|195.43|196.46|194.86|0
1645563700000|2022-02-22 21:01:40|196.89|195.29|197.32|195.72|197.32|195.72|196.89|195.29|0
1645563710000|2022-02-22 21:01:50|197.9|196.3|198.34|196.74|198.48|196.88|197.9|196.3|0
1645563720000|2022-02-22 21:02:00|198.63|197.03|197.9|196.3|198.63|197.03|197.9|196.3|0
1645563730000|2022-02-22 21:02:10|197.47|195.87|197.9|196.3|197.9|196.3|197.47|195.87|0
1645563740000|2022-02-22 21:02:20|197.76|196.16|197.47|195.87|197.76|196.16|197.32|195.72|0
1645563750000|2022-02-22 21:02:30|195.78|194.18|196.36|194.76|196.36|194.76|195.78|194.18|0
1645563760000|2022-02-22 21:02:40|195.92|194.32|196.5|194.9|196.5|194.9|195.78|194.18|0
1645563770000|2022-02-22 21:02:50|196.36|194.76|196.35|194.75|196.5|194.9|196.35|194.75|0
1645563780000|2022-02-22 21:03:00|196.21|194.61|196.06|194.46|196.21|194.61|196.06|194.46|0
1645563790000|2022-02-22 21:03:10|195.78|194.18|196.21|194.61|196.21|194.61|195.78|194.18|0
1645563800000|2022-02-22 21:03:20|196.35|194.75|196.5|194.9|196.5|194.9|196.35|194.75|0
1645563810000|2022-02-22 21:03:30|197.08|195.48|197.52|195.92|197.52|195.92|197.08|195.48|0
1645563820000|2022-02-22 21:03:40|197.95|196.35|197.81|196.21|197.95|196.35|197.66|196.06|0
1645563830000|2022-02-22 21:03:50|197.52|195.92|197.23|195.63|197.52|195.92|197.23|195.63|0
1645563840000|2022-02-22 21:04:00|197.52|195.92|197.52|195.92|197.52|195.92|197.37|195.77|0
1645563850000|2022-02-22 21:04:10|197.37|195.77|196.93|195.33|197.37|195.77|196.93|195.33|0
1645563860000|2022-02-22 21:04:20|197.08|195.48|197.08|195.48|197.08|195.48|197.08|195.48|0
1645563870000|2022-02-22 21:04:30|197.22|195.62|197.22|195.62|197.37|195.77|197.22|195.62|0
1645563880000|2022-02-22 21:04:40|197.37|195.77|198.1|196.5|198.1|196.5|197.37|195.77|0
1645563890000|2022-02-22 21:04:50|198.39|196.79|198.39|196.79|198.53|196.93|198.39|196.79|0
1645563900000|2022-02-22 21:05:00|198.24|196.64|196.86|195.26|198.24|196.64|196.86|195.26|0
1645563910000|2022-02-22 21:05:10|197.08|195.48|197.66|196.06|197.81|196.21|197.08|195.48|0
1645563920000|2022-02-22 21:05:20|197.81|196.21|196.86|195.26|197.81|196.21|196.86|195.26|0
1645563930000|2022-02-22 21:05:30|196.79|195.19|196.79|195.19|196.79|195.19|196.64|195.04|0
1645563940000|2022-02-22 21:05:40|196.64|195.04|196.35|194.75|196.64|195.04|196.35|194.75|0
1645563950000|2022-02-22 21:05:50|196.5|194.9|196.64|195.04|196.64|195.04|196.5|194.9|0
1645563960000|2022-02-22 21:06:00|196.35|194.75|196.21|194.61|196.35|194.75|196.21|194.61|0
1645563970000|2022-02-22 21:06:10|195.77|194.17|195.77|194.17|195.77|194.17|195.48|193.88|0
1645563980000|2022-02-22 21:06:20|195.63|194.03|195.41|193.81|195.77|194.17|195.41|193.81|0
1645563990000|2022-02-22 21:06:30|195.34|193.74|195.19|193.59|195.48|193.88|195.19|193.59|0
1645564000000|2022-02-22 21:06:40|195.34|193.74|195.92|194.32|195.92|194.32|195.34|193.74|0
1645564010000|2022-02-22 21:06:50|195.63|194.03|195.77|194.17|195.77|194.17|195.41|193.81|0
1645564020000|2022-02-22 21:07:00|195.63|194.03|195.7|194.1|195.7|194.1|195.63|194.03|0
1645564030000|2022-02-22 21:07:10|195.77|194.17|195.63|194.03|195.77|194.17|195.48|193.88|0
1645564040000|2022-02-22 21:07:20|195.48|193.88|195.77|194.17|195.77|194.17|195.48|193.88|0
1645564050000|2022-02-22 21:07:30|195.92|194.32|196.06|194.46|196.13|194.53|195.92|194.32|0
1645564060000|2022-02-22 21:07:40|195.92|194.32|196.2|194.6|196.2|194.6|195.91|194.31|0
1645564070000|2022-02-22 21:07:50|196.35|194.75|196.35|194.75|196.35|194.75|196.35|194.75|0
1645564080000|2022-02-22 21:08:00|196.49|194.89|196.35|194.75|196.49|194.89|196.35|194.75|0
1645564090000|2022-02-22 21:08:10|196.42|194.82|196.35|194.75|196.49|194.89|196.35|194.75|0
1645564100000|2022-02-22 21:08:20|196.49|194.89|197.22|195.62|197.22|195.62|196.49|194.89|0
1645564110000|2022-02-22 21:08:30|197.07|195.47|196.93|195.33|197.22|195.62|196.93|195.33|0
1645564120000|2022-02-22 21:08:40|197.22|195.62|197.22|195.62|197.37|195.77|197.22|195.62|0
1645564130000|2022-02-22 21:08:50|197.37|195.77|197.29|195.69|197.37|195.77|197.29|195.69|0
1645564140000|2022-02-22 21:09:00|197.07|195.47|197.07|195.47|197.22|195.62|197.07|195.47|0
1645564150000|2022-02-22 21:09:10|196.93|195.33|197.22|195.62|197.36|195.76|196.93|195.33|0
1645564160000|2022-02-22 21:09:20|197.14|195.54|197.22|195.62|197.22|195.62|197.14|195.54|0
1645564170000|2022-02-22 21:09:30|197.51|195.91|198.24|196.64|198.24|196.64|197.51|195.91|0
1645564180000|2022-02-22 21:09:40|198.38|196.78|198.24|196.64|198.38|196.78|198.16|196.56|0
1645564190000|2022-02-22 21:09:50|198.09|196.49|197.95|196.35|198.09|196.49|197.95|196.35|0
1645564200000|2022-02-22 21:10:00|197.8|196.2|197.36|195.76|197.8|196.2|197.22|195.62|0
1645564210000|2022-02-22 21:10:10|197.65|196.05|197.51|195.91|197.65|196.05|197.29|195.69|0
1645564220000|2022-02-22 21:10:20|197.36|195.76|197.07|195.47|197.36|195.76|196.93|195.33|0
1645564230000|2022-02-22 21:10:30|196.93|195.33|197.22|195.62|197.22|195.62|196.78|195.18|0
1645564240000|2022-02-22 21:10:40|197.07|195.47|197.22|195.62|197.22|195.62|196.93|195.33|0
1645564250000|2022-02-22 21:10:50|197.07|195.47|197.22|195.62|197.22|195.62|197.07|195.47|0
1645564260000|2022-02-22 21:11:00|197.36|195.76|197.65|196.05|197.65|196.05|197.36|195.76|0
1645564270000|2022-02-22 21:11:10|197.51|195.91|197.22|195.62|197.51|195.91|197.22|195.62|0
1645564280000|2022-02-22 21:11:20|197.36|195.76|197.22|195.62|197.36|195.76|197.22|195.62|0
1645564290000|2022-02-22 21:11:30|197.36|195.76|197.36|195.76|197.36|195.76|197.22|195.62|0
1645564300000|2022-02-22 21:11:40|197.22|195.62|197.51|195.91|197.51|195.91|197.22|195.62|0
1645564310000|2022-02-22 21:11:50|197.22|195.62|196.93|195.33|197.22|195.62|196.93|195.33|0
1645564320000|2022-02-22 21:12:00|197|195.4|196.78|195.18|197|195.4|196.78|195.18|0
1645564330000|2022-02-22 21:12:10|197.22|195.62|197.07|195.47|197.22|195.62|197.07|195.47|0
1645564340000|2022-02-22 21:12:20|197.29|195.69|197.22|195.62|197.29|195.69|197.22|195.62|0
1645564350000|2022-02-22 21:12:30|196.93|195.33|196.63|195.03|196.99|195.39|196.63|195.03|0
1645564360000|2022-02-22 21:12:40|196.7|195.1|196.78|195.18|196.78|195.18|196.63|195.03|0
1645564370000|2022-02-22 21:12:50|196.7|195.1|196.78|195.18|196.78|195.18|196.7|195.1|0
1645564380000|2022-02-22 21:13:00|197.07|195.47|196.92|195.32|197.07|195.47|196.92|195.32|0
1645564390000|2022-02-22 21:13:10|196.78|195.18|197.07|195.47|197.07|195.47|196.78|195.18|0
1645564400000|2022-02-22 21:13:20|197.36|195.76|197.36|195.76|197.36|195.76|197.21|195.61|0
1645564410000|2022-02-22 21:13:30|197.21|195.61|196.92|195.32|197.21|195.61|196.85|195.25|0
1645564420000|2022-02-22 21:13:40|197.07|195.47|197.07|195.47|197.07|195.47|197.07|195.47|0
1645564430000|2022-02-22 21:13:50|196.92|195.32|196.92|195.32|197.07|195.47|196.92|195.32|0
1645564440000|2022-02-22 21:14:00|196.78|195.18|196.92|195.32|196.92|195.32|196.78|195.18|0
1645564450000|2022-02-22 21:14:10|196.78|195.18|196.63|195.03|196.78|195.18|196.63|195.03|0
1645564460000|2022-02-22 21:14:20|197.07|195.47|196.78|195.18|197.07|195.47|196.78|195.18|0
1645564470000|2022-02-22 21:14:30|197.21|195.61|197.36|195.76|197.36|195.76|197.21|195.61|0
1645564480000|2022-02-22 21:14:40|197.5|195.9|197.21|195.61|197.5|195.9|197.21|195.61|0
1645564490000|2022-02-22 21:14:50|197.07|195.47|197.28|195.68|197.36|195.76|197.07|195.47|0
1645564530000|2022-02-22 21:15:30|197.44|195.24|197.51|195.31|197.51|195.31|197.44|195.24|0
1645564540000|2022-02-22 21:15:40|197.66|195.46|197.44|195.24|197.66|195.46|197.44|195.24|0
1645564550000|2022-02-22 21:15:50|197.66|195.46|197.66|195.46|197.66|195.46|197.51|195.31|0
1645564560000|2022-02-22 21:16:00|197.73|195.53|197.8|195.6|197.8|195.6|197.73|195.53|0
1645564570000|2022-02-22 21:16:10|197.87|195.67|198.16|195.96|198.24|196.04|197.87|195.67|0
1645564580000|2022-02-22 21:16:20|198.38|196.18|198.38|196.18|198.38|196.18|198.38|196.18|0
1645564590000|2022-02-22 21:16:30|198.24|196.04|198.38|196.18|198.38|196.18|198.24|196.04|0
1645564600000|2022-02-22 21:16:40|198.53|196.33|198.38|196.18|198.53|196.33|198.38|196.18|0
1645564610000|2022-02-22 21:16:50|198.24|196.04|198.24|196.04|198.24|196.04|198.24|196.04|0
1645564620000|2022-02-22 21:17:00|198.38|196.18|198.6|196.4|198.6|196.4|198.38|196.18|0
1645564630000|2022-02-22 21:17:10|198.53|196.33|198.45|196.25|198.53|196.33|198.24|196.04|0
1645564640000|2022-02-22 21:17:20|198.53|196.33|198.53|196.33|198.53|196.33|198.53|196.33|0
1645564650000|2022-02-22 21:17:30|198.38|196.18|198.24|196.04|198.38|196.18|198.24|196.04|0
1645564660000|2022-02-22 21:17:40|198.38|196.18|198.31|196.11|198.38|196.18|198.31|196.11|0
1645564670000|2022-02-22 21:17:50|198.24|196.04|197.95|195.75|198.24|196.04|197.95|195.75|0
1645564680000|2022-02-22 21:18:00|198.09|195.89|198.16|195.96|198.16|195.96|198.09|195.89|0
1645564690000|2022-02-22 21:18:10|198.09|195.89|197.95|195.75|198.09|195.89|197.95|195.75|0
1645564700000|2022-02-22 21:18:20|198.09|195.89|198.09|195.89|198.09|195.89|198.09|195.89|0
1645564710000|2022-02-22 21:18:30|198.38|196.18|198.24|196.04|198.38|196.18|198.24|196.04|0
1645564720000|2022-02-22 21:18:40|198.09|195.89|197.65|195.45|198.09|195.89|197.65|195.45|0
1645564730000|2022-02-22 21:18:50|198.09|195.89|197.8|195.6|198.09|195.89|197.8|195.6|0
1645564740000|2022-02-22 21:19:00|197.65|195.45|197.8|195.6|197.8|195.6|197.65|195.45|0
1645564760000|2022-02-22 21:19:20|197.65|195.45|197.36|195.16|197.65|195.45|197.36|195.16|0
1645564780000|2022-02-22 21:19:40|197.51|195.31|197.8|195.6|197.8|195.6|197.51|195.31|0
1645564790000|2022-02-22 21:19:50|197.87|195.67|197.87|195.67|197.87|195.67|197.87|195.67|0
1645564800000|2022-02-22 21:20:00|197.8|195.6|197.8|195.6|197.8|195.6|197.8|195.6|0
1645564810000|2022-02-22 21:20:10|197.65|195.45|197.8|195.6|197.8|195.6|197.65|195.45|0
1645564820000|2022-02-22 21:20:20|197.51|195.31|197.51|195.31|197.51|195.31|197.51|195.31|0
1645564830000|2022-02-22 21:20:30|197.36|195.16|197.36|195.16|197.36|195.16|197.36|195.16|0
1645564840000|2022-02-22 21:20:40|197.22|195.02|197.22|195.02|197.22|195.02|197.22|195.02|0
1645564850000|2022-02-22 21:20:50|197.36|195.16|197.22|195.02|197.36|195.16|197.22|195.02|0
1645564860000|2022-02-22 21:21:00|197.36|195.16|197.22|195.02|197.36|195.16|197.22|195.02|0
1645564870000|2022-02-22 21:21:10|197.07|194.87|197.22|195.02|197.22|195.02|197.07|194.87|0
1645564880000|2022-02-22 21:21:20|197.07|194.87|196.92|194.72|197.07|194.87|196.92|194.72|0
1645564890000|2022-02-22 21:21:30|196.78|194.58|197.14|194.94|197.22|195.02|196.78|194.58|0
1645564900000|2022-02-22 21:21:40|197.36|195.16|197.43|195.23|197.51|195.31|197.36|195.16|0
1645564910000|2022-02-22 21:21:50|197.36|195.16|197.36|195.16|197.36|195.16|197.36|195.16|0
1645564920000|2022-02-22 21:22:00|197.21|195.01|197.21|195.01|197.21|195.01|197.21|195.01|0
1645564930000|2022-02-22 21:22:10|197.07|194.87|196.78|194.58|197.07|194.87|196.78|194.58|0
1645564950000|2022-02-22 21:22:30|196.63|194.43|196.63|194.43|196.63|194.43|196.63|194.43|0
1645564960000|2022-02-22 21:22:40|196.78|194.58|196.63|194.43|196.78|194.58|196.56|194.36|0
1645564970000|2022-02-22 21:22:50|196.78|194.58|196.63|194.43|196.78|194.58|196.63|194.43|0
1645564980000|2022-02-22 21:23:00|196.49|194.29|196.92|194.72|196.92|194.72|196.49|194.29|0
1645564990000|2022-02-22 21:23:10|196.78|194.58|196.7|194.5|196.78|194.58|196.7|194.5|0
1645565000000|2022-02-22 21:23:20|196.49|194.29|196.49|194.29|196.63|194.43|196.49|194.29|0
1645565010000|2022-02-22 21:23:30|196.56|194.36|196.49|194.29|196.56|194.36|196.49|194.29|0
1645565020000|2022-02-22 21:23:40|196.56|194.36|196.63|194.43|196.63|194.43|196.56|194.36|0
1645565030000|2022-02-22 21:23:50|196.7|194.5|196.63|194.43|196.78|194.58|196.63|194.43|0
1645565040000|2022-02-22 21:24:00|196.49|194.29|196.49|194.29|196.49|194.29|196.49|194.29|0
1645565050000|2022-02-22 21:24:10|196.41|194.21|196.41|194.21|196.41|194.21|196.41|194.21|0
1645565060000|2022-02-22 21:24:20|196.49|194.29|196.34|194.14|196.49|194.29|196.34|194.14|0
1645565080000|2022-02-22 21:24:40|196.2|194|196.2|194|196.2|194|196.2|194|0
1645565090000|2022-02-22 21:24:50|196.27|194.07|196.2|194|196.27|194.07|196.2|194|0
1645565100000|2022-02-22 21:25:00|196.34|194.14|196.2|194|196.34|194.14|196.2|194|0
1645565110000|2022-02-22 21:25:10|196.05|193.85|196.2|194|196.2|194|195.98|193.78|0
1645565120000|2022-02-22 21:25:20|196.12|193.92|196.2|194|196.2|194|196.12|193.92|0
1645565130000|2022-02-22 21:25:30|195.91|193.71|195.91|193.71|195.91|193.71|195.91|193.71|0
1645565140000|2022-02-22 21:25:40|196.05|193.85|196.2|194|196.2|194|196.05|193.85|0
1645565150000|2022-02-22 21:25:50|196.34|194.14|196.34|194.14|196.34|194.14|196.34|194.14|0
1645565180000|2022-02-22 21:26:20|196.48|194.28|196.48|194.28|196.48|194.28|196.48|194.28|0
1645565190000|2022-02-22 21:26:30|196.41|194.21|196.41|194.21|196.41|194.21|196.41|194.21|0
1645565200000|2022-02-22 21:26:40|196.34|194.14|196.26|194.06|196.34|194.14|196.26|194.06|0
1645565210000|2022-02-22 21:26:50|196.05|193.85|195.9|193.7|196.05|193.85|195.9|193.7|0
1645565220000|2022-02-22 21:27:00|195.76|193.56|195.76|193.56|195.76|193.56|195.61|193.41|0
1645565230000|2022-02-22 21:27:10|195.68|193.48|195.68|193.48|195.68|193.48|195.61|193.41|0
1645565240000|2022-02-22 21:27:20|195.76|193.56|195.76|193.56|195.9|193.7|195.76|193.56|0
1645565250000|2022-02-22 21:27:30|195.9|193.7|196.19|193.99|196.19|193.99|195.9|193.7|0
1645565260000|2022-02-22 21:27:40|196.05|193.85|196.05|193.85|196.12|193.92|196.05|193.85|0
1645565270000|2022-02-22 21:27:50|196.34|194.14|196.26|194.06|196.34|194.14|196.26|194.06|0
1645565280000|2022-02-22 21:28:00|196.19|193.99|196.19|193.99|196.19|193.99|196.19|193.99|0
1645565290000|2022-02-22 21:28:10|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1645565300000|2022-02-22 21:28:20|196.19|193.99|196.19|193.99|196.19|193.99|196.19|193.99|0
1645565310000|2022-02-22 21:28:30|196.05|193.85|196.05|193.85|196.05|193.85|196.05|193.85|0
1645565320000|2022-02-22 21:28:40|196.19|193.99|196.19|193.99|196.19|193.99|196.19|193.99|0
1645565330000|2022-02-22 21:28:50|196.34|194.14|196.41|194.21|196.41|194.21|196.34|194.14|0
1645565340000|2022-02-22 21:29:00|196.34|194.14|196.19|193.99|196.34|194.14|196.19|193.99|0
1645565350000|2022-02-22 21:29:10|196.26|194.06|196.48|194.28|196.48|194.28|196.19|193.99|0
1645565360000|2022-02-22 21:29:20|196.41|194.21|196.34|194.14|196.48|194.28|196.19|193.99|0
1645565370000|2022-02-22 21:29:30|196.19|193.99|196.34|194.14|196.34|194.14|196.05|193.85|0
1645565380000|2022-02-22 21:29:40|196.48|194.28|196.48|194.28|196.48|194.28|196.48|194.28|0
1645565390000|2022-02-22 21:29:50|196.34|194.14|196.4|194.2|196.48|194.28|196.34|194.14|0
1645565400000|2022-02-22 21:30:00|196.34|194.14|196.63|194.43|196.63|194.43|196.34|194.14|0
1645565410000|2022-02-22 21:30:10|196.62|194.42|196.62|194.42|196.62|194.42|196.62|194.42|0
1645565420000|2022-02-22 21:30:20|196.4|194.2|196.77|194.57|196.77|194.57|196.4|194.2|0
1645565430000|2022-02-22 21:30:30|196.62|194.42|196.62|194.42|196.62|194.42|196.62|194.42|0
1645565440000|2022-02-22 21:30:40|196.77|194.57|196.77|194.57|196.77|194.57|196.77|194.57|0
1645565450000|2022-02-22 21:30:50|196.62|194.42|196.62|194.42|196.62|194.42|196.62|194.42|0
1645565460000|2022-02-22 21:31:00|196.4|194.2|196.19|193.99|196.4|194.2|196.19|193.99|0
1645565470000|2022-02-22 21:31:10|196.04|193.84|196.04|193.84|196.19|193.99|196.04|193.84|0
1645565480000|2022-02-22 21:31:20|196.19|193.99|195.97|193.77|196.19|193.99|195.97|193.77|0
1645565490000|2022-02-22 21:31:30|195.9|193.7|195.75|193.55|195.9|193.7|195.75|193.55|0
1645565500000|2022-02-22 21:31:40|195.61|193.41|195.97|193.77|195.97|193.77|195.61|193.41|0
1645565510000|2022-02-22 21:31:50|195.9|193.7|196.04|193.84|196.04|193.84|195.9|193.7|0
1645565540000|2022-02-22 21:32:20|195.9|193.7|196.04|193.84|196.04|193.84|195.9|193.7|0
1645565560000|2022-02-22 21:32:40|195.9|193.7|196.04|193.84|196.04|193.84|195.9|193.7|0
1645565570000|2022-02-22 21:32:50|195.97|193.77|195.97|193.77|195.97|193.77|195.97|193.77|0
1645565580000|2022-02-22 21:33:00|196.04|193.84|195.75|193.55|196.04|193.84|195.75|193.55|0
1645565590000|2022-02-22 21:33:10|195.61|193.41|195.75|193.55|195.75|193.55|195.61|193.41|0
1645565600000|2022-02-22 21:33:20|195.68|193.48|195.61|193.41|195.75|193.55|195.61|193.41|0
1645565610000|2022-02-22 21:33:30|195.75|193.55|195.61|193.41|195.75|193.55|195.61|193.41|0
1645565620000|2022-02-22 21:33:40|195.68|193.48|195.61|193.41|195.68|193.48|195.61|193.41|0
1645565640000|2022-02-22 21:34:00|195.68|193.48|195.75|193.55|195.75|193.55|195.61|193.41|0
1645565650000|2022-02-22 21:34:10|195.61|193.41|195.61|193.41|195.61|193.41|195.61|193.41|0
1645565670000|2022-02-22 21:34:30|195.75|193.55|196.04|193.84|196.04|193.84|195.75|193.55|0
1645565680000|2022-02-22 21:34:40|196.19|193.99|196.33|194.13|196.33|194.13|196.19|193.99|0
1645565690000|2022-02-22 21:34:50|196.48|194.28|196.47|194.27|196.48|194.28|196.33|194.13|0
1645565700000|2022-02-22 21:35:00|196.33|194.13|196.4|194.2|196.4|194.2|196.33|194.13|0
1645565710000|2022-02-22 21:35:10|196.33|194.13|196.54|194.34|196.54|194.34|196.33|194.13|0
1645565720000|2022-02-22 21:35:20|196.62|194.42|196.47|194.27|196.62|194.42|196.47|194.27|0
1645565730000|2022-02-22 21:35:30|196.33|194.13|196.33|194.13|196.33|194.13|196.33|194.13|0
1645565750000|2022-02-22 21:35:50|196.4|194.2|196.47|194.27|196.47|194.27|196.4|194.2|0
1645565760000|2022-02-22 21:36:00|196.33|194.13|196.33|194.13|196.33|194.13|196.18|193.98|0
1645565770000|2022-02-22 21:36:10|196.47|194.27|196.62|194.42|196.62|194.42|196.47|194.27|0
1645565780000|2022-02-22 21:36:20|196.76|194.56|197.2|195|197.2|195|196.76|194.56|0
1645565790000|2022-02-22 21:36:30|197.05|194.85|196.76|194.56|197.05|194.85|196.62|194.42|0
1645565800000|2022-02-22 21:36:40|196.62|194.42|196.47|194.27|196.62|194.42|196.47|194.27|0
1645565810000|2022-02-22 21:36:50|196.62|194.42|196.62|194.42|196.69|194.49|196.62|194.42|0
1645565820000|2022-02-22 21:37:00|196.76|194.56|196.76|194.56|196.76|194.56|196.76|194.56|0
1645565840000|2022-02-22 21:37:20|196.69|194.49|196.69|194.49|196.69|194.49|196.69|194.49|0
1645565850000|2022-02-22 21:37:30|196.76|194.56|196.91|194.71|196.91|194.71|196.76|194.56|0
1645565860000|2022-02-22 21:37:40|196.76|194.56|196.76|194.56|196.83|194.63|196.76|194.56|0
1645565870000|2022-02-22 21:37:50|196.62|194.42|196.47|194.27|196.62|194.42|196.47|194.27|0
1645565880000|2022-02-22 21:38:00|196.33|194.13|196.33|194.13|196.33|194.13|196.33|194.13|0
1645565890000|2022-02-22 21:38:10|196.4|194.2|196.54|194.34|196.54|194.34|196.4|194.2|0
1645565910000|2022-02-22 21:38:30|196.62|194.42|196.69|194.49|196.69|194.49|196.62|194.42|0
1645565920000|2022-02-22 21:38:40|196.62|194.42|196.62|194.42|196.62|194.42|196.62|194.42|0
1645565930000|2022-02-22 21:38:50|196.54|194.34|196.91|194.71|196.91|194.71|196.54|194.34|0
1645565940000|2022-02-22 21:39:00|197.34|195.14|196.91|194.71|197.34|195.14|196.91|194.71|0
1645565950000|2022-02-22 21:39:10|196.98|194.78|196.97|194.77|196.98|194.78|196.97|194.77|0
1645565960000|2022-02-22 21:39:20|196.91|194.71|196.97|194.77|196.97|194.77|196.91|194.71|0
1645565970000|2022-02-22 21:39:30|196.91|194.71|197.2|195|197.2|195|196.91|194.71|0
1645565980000|2022-02-22 21:39:40|197.49|195.29|197.41|195.21|197.49|195.29|197.34|195.14|0
1645565990000|2022-02-22 21:39:50|197.63|195.43|197.49|195.29|197.63|195.43|197.49|195.29|0
1645566000000|2022-02-22 21:40:00|197.63|195.43|197.63|195.43|197.63|195.43|197.56|195.36|0
1645566010000|2022-02-22 21:40:10|197.56|195.36|197.56|195.36|197.56|195.36|197.56|195.36|0
1645566020000|2022-02-22 21:40:20|197.49|195.29|198.07|195.87|198.07|195.87|197.49|195.29|0
1645566030000|2022-02-22 21:40:30|198.21|196.01|197.92|195.72|198.21|196.01|197.92|195.72|0
1645566040000|2022-02-22 21:40:40|197.78|195.58|197.78|195.58|197.92|195.72|197.78|195.58|0
1645566050000|2022-02-22 21:40:50|197.99|195.79|198.07|195.87|198.07|195.87|197.92|195.72|0
1645566070000|2022-02-22 21:41:10|198.21|196.01|198.07|195.87|198.21|196.01|198.07|195.87|0
1645566080000|2022-02-22 21:41:20|198.36|196.16|198.36|196.16|198.36|196.16|198.36|196.16|0
1645566090000|2022-02-22 21:41:30|198.21|196.01|198.21|196.01|198.21|196.01|198.07|195.87|0
1645566100000|2022-02-22 21:41:40|198.5|196.3|198.5|196.3|198.5|196.3|198.5|196.3|0
1645566110000|2022-02-22 21:41:50|198.65|196.45|198.65|196.45|198.65|196.45|198.65|196.45|0
1645566120000|2022-02-22 21:42:00|198.79|196.59|198.36|196.16|198.79|196.59|198.36|196.16|0
1645566130000|2022-02-22 21:42:10|198.65|196.45|198.65|196.45|198.65|196.45|198.57|196.37|0
1645566140000|2022-02-22 21:42:20|198.79|196.59|198.79|196.59|198.79|196.59|198.72|196.52|0
1645566150000|2022-02-22 21:42:30|198.57|196.37|198.79|196.59|198.79|196.59|198.57|196.37|0
1645566160000|2022-02-22 21:42:40|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1645566170000|2022-02-22 21:42:50|199.23|197.03|199.52|197.32|199.52|197.32|199.23|197.03|0
1645566190000|2022-02-22 21:43:10|199.67|197.47|199.52|197.32|199.67|197.47|199.52|197.32|0
1645566200000|2022-02-22 21:43:20|199.59|197.39|199.52|197.32|199.67|197.47|199.52|197.32|0
1645566220000|2022-02-22 21:43:40|199.38|197.18|199.38|197.18|199.38|197.18|199.38|197.18|0
1645566240000|2022-02-22 21:44:00|199.23|197.03|199.52|197.32|199.52|197.32|199.23|197.03|0
1645566350000|2022-02-22 21:45:50|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1645566360000|2022-02-22 21:46:00|199.52|197.32|199.37|197.17|199.52|197.32|199.37|197.17|0
1645566390000|2022-02-22 21:46:30|199.52|197.32|199.52|197.32|199.52|197.32|199.52|197.32|0
1645566400000|2022-02-22 21:46:40|199.44|197.24|199.52|197.32|199.52|197.32|199.44|197.24|0
1645566420000|2022-02-22 21:47:00|199.37|197.17|199.52|197.32|199.52|197.32|199.37|197.17|0
1645566480000|2022-02-22 21:48:00|199.37|197.17|199.52|197.32|199.52|197.32|199.37|197.17|0
1645566520000|2022-02-22 21:48:40|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1645566530000|2022-02-22 21:48:50|199.52|197.32|199.52|197.32|199.52|197.32|199.37|197.17|0
1645566540000|2022-02-22 21:49:00|199.37|197.17|199.52|197.32|199.52|197.32|199.37|197.17|0
1645566550000|2022-02-22 21:49:10|199.37|197.17|199.52|197.32|199.52|197.32|199.37|197.17|0
1645566590000|2022-02-22 21:49:50|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1645566600000|2022-02-22 21:50:00|199.52|197.32|199.52|197.32|199.52|197.32|199.52|197.32|0
1645566610000|2022-02-22 21:50:10|199.37|197.17|199.52|197.32|199.52|197.32|199.37|197.17|0
1645566640000|2022-02-22 21:50:40|199.51|197.31|199.51|197.31|199.51|197.31|199.51|197.31|0
1645566670000|2022-02-22 21:51:10|199.37|197.17|199.22|197.02|199.37|197.17|199.22|197.02|0
1645566680000|2022-02-22 21:51:20|199.08|196.88|199.22|197.02|199.22|197.02|199.08|196.88|0
1645566690000|2022-02-22 21:51:30|199.08|196.88|197.62|195.42|199.08|196.88|197.62|195.42|0
1645566700000|2022-02-22 21:51:40|197.54|195.34|196.6|194.4|197.54|195.34|196.6|194.4|0
1645566710000|2022-02-22 21:51:50|196.53|194.33|195.3|193.1|196.53|194.33|195.3|193.1|0
1645566720000|2022-02-22 21:52:00|195.15|192.95|195.15|192.95|195.15|192.95|194.58|192.38|0
1645566730000|2022-02-22 21:52:10|195.59|193.39|196.31|194.11|196.46|194.26|195.59|193.39|0
1645566740000|2022-02-22 21:52:20|196.17|193.97|196.67|194.47|196.67|194.47|195.88|193.68|0
1645566750000|2022-02-22 21:52:30|196.53|194.33|196.96|194.76|197.4|195.2|196.53|194.33|0
1645566760000|2022-02-22 21:52:40|196.89|194.69|196.38|194.18|196.89|194.69|196.38|194.18|0
1645566770000|2022-02-22 21:52:50|196.31|194.11|195.88|193.68|196.52|194.32|195.88|193.68|0
1645566780000|2022-02-22 21:53:00|195.66|193.46|195.44|193.24|195.8|193.6|195.44|193.24|0
1645566790000|2022-02-22 21:53:10|195.15|192.95|195.59|193.39|195.8|193.6|195.15|192.95|0
1645566800000|2022-02-22 21:53:20|195.73|193.53|195.73|193.53|196.23|194.03|195.73|193.53|0
1645566810000|2022-02-22 21:53:30|196.02|193.82|195.8|193.6|196.09|193.89|195.8|193.6|0
1645566820000|2022-02-22 21:53:40|195.94|193.74|195.87|193.67|195.94|193.74|195.87|193.67|0
1645566830000|2022-02-22 21:53:50|195.44|193.24|195.59|193.39|195.59|193.39|195.44|193.24|0
1645566840000|2022-02-22 21:54:00|195.44|193.24|195.65|193.45|195.65|193.45|195.3|193.1|0
1645566850000|2022-02-22 21:54:10|195.59|193.39|196.31|194.11|196.31|194.11|195.59|193.39|0
1645566860000|2022-02-22 21:54:20|196.23|194.03|196.31|194.11|196.31|194.11|196.16|193.96|0
1645566870000|2022-02-22 21:54:30|196.16|193.96|196.31|194.11|196.31|194.11|196.16|193.96|0
1645566880000|2022-02-22 21:54:40|196.52|194.32|196.23|194.03|196.52|194.32|196.16|193.96|0
1645566890000|2022-02-22 21:54:50|196.09|193.89|195.65|193.45|196.09|193.89|195.65|193.45|0
1645566900000|2022-02-22 21:55:00|195.58|193.38|195.44|193.24|195.58|193.38|195.44|193.24|0
1645566910000|2022-02-22 21:55:10|195.29|193.09|195.08|192.88|195.29|193.09|195.08|192.88|0
1645566920000|2022-02-22 21:55:20|194.93|192.73|195.01|192.81|195.01|192.81|194.93|192.73|0
1645566930000|2022-02-22 21:55:30|195.22|193.02|195.36|193.16|195.36|193.16|195.22|193.02|0
1645566940000|2022-02-22 21:55:40|195.44|193.24|195.51|193.31|195.51|193.31|195.36|193.16|0
1645566950000|2022-02-22 21:55:50|195.22|193.02|195.65|193.45|195.65|193.45|195.22|193.02|0
1645566960000|2022-02-22 21:56:00|195.58|193.38|195.22|193.02|195.58|193.38|195.22|193.02|0
1645566970000|2022-02-22 21:56:10|195.15|192.95|194.43|192.23|195.15|192.95|194.43|192.23|0
1645566980000|2022-02-22 21:56:20|194.72|192.52|194.57|192.37|194.72|192.52|194.57|192.37|0
1645566990000|2022-02-22 21:56:30|194.64|192.44|194.72|192.52|194.72|192.52|194.57|192.37|0
1645567000000|2022-02-22 21:56:40|194.86|192.66|195|192.8|195|192.8|194.86|192.66|0
1645567010000|2022-02-22 21:56:50|195.44|193.24|195.44|193.24|195.44|193.24|195.29|193.09|0
1645567020000|2022-02-22 21:57:00|195.65|193.45|195.73|193.53|195.73|193.53|195.58|193.38|0
1645567030000|2022-02-22 21:57:10|195.87|193.67|195.65|193.45|195.87|193.67|195.65|193.45|0
1645567040000|2022-02-22 21:57:20|195.73|193.53|195.73|193.53|195.73|193.53|195.65|193.45|0
1645567050000|2022-02-22 21:57:30|195.44|193.24|195.15|192.95|195.58|193.38|195.15|192.95|0
1645567060000|2022-02-22 21:57:40|195.22|193.02|195.07|192.87|195.22|193.02|195.07|192.87|0
1645567070000|2022-02-22 21:57:50|195|192.8|195|192.8|195|192.8|194.93|192.73|0
1645567080000|2022-02-22 21:58:00|194.78|192.58|194.78|192.58|194.86|192.66|194.71|192.51|0
1645567090000|2022-02-22 21:58:10|194.86|192.66|194.93|192.73|194.93|192.73|194.86|192.66|0
1645567100000|2022-02-22 21:58:20|195|192.8|195|192.8|195|192.8|195|192.8|0
1645567110000|2022-02-22 21:58:30|194.93|192.73|194.78|192.58|194.93|192.73|194.78|192.58|0
1645567120000|2022-02-22 21:58:40|194.86|192.66|194.93|192.73|194.93|192.73|194.86|192.66|0
1645567130000|2022-02-22 21:58:50|195.07|192.87|195.15|192.95|195.15|192.95|195.07|192.87|0
1645567140000|2022-02-22 21:59:00|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1645567150000|2022-02-22 21:59:10|195.36|193.16|195.5|193.3|195.5|193.3|195.36|193.16|0
1645567160000|2022-02-22 21:59:20|195.15|192.95|195.22|193.02|195.29|193.09|195.07|192.87|0
1645567170000|2022-02-22 21:59:30|195.36|193.16|195.43|193.23|195.43|193.23|195.29|193.09|0
1645567180000|2022-02-22 21:59:40|195.36|193.16|195.36|193.16|195.36|193.16|195.36|193.16|0
1645567190000|2022-02-22 21:59:50|195.21|193.01|195.25|193.05|195.25|193.05|195.07|192.87|0
1645567200000|2022-02-22 22:00:00|195.45|193.25|195.45|193.25|195.45|193.25|195.45|193.25|0
1645567230000|2022-02-22 22:00:30|195.36|193.16|195.36|193.16|195.36|193.16|195.36|193.16|0
1645567240000|2022-02-22 22:00:40|195.44|193.24|195.44|193.24|195.44|193.24|195.44|193.24|0
1645567250000|2022-02-22 22:00:50|195.49|193.29|195.49|193.29|195.49|193.29|195.49|193.29|0
1645567260000|2022-02-22 22:01:00|195.44|193.24|195.44|193.24|195.44|193.24|195.44|193.24|0
1645567310000|2022-02-22 22:01:50|195.57|193.37|195.56|193.36|195.57|193.37|195.56|193.36|0
1645567320000|2022-02-22 22:02:00|195.59|193.39|195.59|193.39|195.59|193.39|195.59|193.39|0
1645567330000|2022-02-22 22:02:10|195.69|193.49|195.69|193.49|195.69|193.49|195.69|193.49|0
1645567360000|2022-02-22 22:02:40|195.76|193.56|195.69|193.49|195.76|193.56|195.69|193.49|0
1645567370000|2022-02-22 22:02:50|195.73|193.53|195.71|193.51|195.73|193.53|195.71|193.51|0
1645567380000|2022-02-22 22:03:00|195.73|193.53|195.84|193.64|195.84|193.64|195.73|193.53|0
1645567400000|2022-02-22 22:03:20|195.78|193.58|195.73|193.53|195.78|193.58|195.73|193.53|0
1645567410000|2022-02-22 22:03:30|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1645567430000|2022-02-22 22:03:50|195.67|193.47|195.75|193.55|195.75|193.55|195.67|193.47|0
1645567440000|2022-02-22 22:04:00|195.71|193.51|195.71|193.51|195.71|193.51|195.71|193.51|0
1645567460000|2022-02-22 22:04:20|195.82|193.62|195.71|193.51|195.82|193.62|195.71|193.51|0
1645567490000|2022-02-22 22:04:50|195.58|193.38|195.58|193.38|195.69|193.49|195.58|193.38|0
1645567500000|2022-02-22 22:05:00|195.63|193.43|195.56|193.36|195.63|193.43|195.56|193.36|0
1645567510000|2022-02-22 22:05:10|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1645567530000|2022-02-22 22:05:30|195.44|193.24|195.35|193.15|195.44|193.24|195.35|193.15|0
1645567540000|2022-02-22 22:05:40|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1645567550000|2022-02-22 22:05:50|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1645567570000|2022-02-22 22:06:10|195.25|193.05|195.25|193.05|195.25|193.05|195.25|193.05|0
1645567580000|2022-02-22 22:06:20|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1645567610000|2022-02-22 22:06:50|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1645567620000|2022-02-22 22:07:00|195.1|192.9|195.08|192.88|195.12|192.92|195.08|192.88|0
1645567640000|2022-02-22 22:07:20|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1645567650000|2022-02-22 22:07:30|194.53|192.33|194.53|192.33|194.53|192.33|194.53|192.33|0
1645567660000|2022-02-22 22:07:40|195.06|192.86|194.62|192.42|195.06|192.86|194.62|192.42|0
1645567670000|2022-02-22 22:07:50|194.53|192.33|194.53|192.33|194.53|192.33|194.53|192.33|0
1645567680000|2022-02-22 22:08:00|194.49|192.29|194.49|192.29|194.49|192.29|194.49|192.29|0
1645567720000|2022-02-22 22:08:40|194.57|192.37|194.57|192.37|194.57|192.37|194.57|192.37|0
1645567800000|2022-02-22 22:10:00|194.59|192.39|194.59|192.39|194.59|192.39|194.59|192.39|0
1645567860000|2022-02-22 22:11:00|194.44|192.24|194.44|192.24|194.44|192.24|194.44|192.24|0
1645567870000|2022-02-22 22:11:10|194.4|192.2|194.57|192.37|194.57|192.37|194.4|192.2|0
1645567910000|2022-02-22 22:11:50|194.63|192.43|194.63|192.43|194.63|192.43|194.63|192.43|0
1645567920000|2022-02-22 22:12:00|194.61|192.41|194.61|192.41|194.61|192.41|194.61|192.41|0
1645568020000|2022-02-22 22:13:40|194.38|192.18|194.38|192.18|194.38|192.18|194.38|192.18|0
1645568030000|2022-02-22 22:13:50|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1645568080000|2022-02-22 22:14:40|194.4|192.2|194.36|192.16|194.4|192.2|194.36|192.16|0
1645568120000|2022-02-22 22:15:20|194.35|192.15|194.35|192.15|194.35|192.15|194.35|192.15|0
1645568190000|2022-02-22 22:16:30|194.54|192.34|194.54|192.34|194.54|192.34|194.54|192.34|0
1645568200000|2022-02-22 22:16:40|194.61|192.41|194.61|192.41|194.61|192.41|194.61|192.41|0
1645568260000|2022-02-22 22:17:40|194.67|192.47|194.61|192.41|194.67|192.47|194.61|192.41|0
1645568290000|2022-02-22 22:18:10|194.62|192.42|194.61|192.41|194.62|192.42|194.61|192.41|0
1645568320000|2022-02-22 22:18:40|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1645568350000|2022-02-22 22:19:10|194.52|192.32|194.52|192.32|194.52|192.32|194.52|192.32|0
1645568360000|2022-02-22 22:19:20|194.48|192.28|194.35|192.15|194.48|192.28|194.35|192.15|0
1645568370000|2022-02-22 22:19:30|194.33|192.13|194.37|192.17|194.37|192.17|194.31|192.11|0
1645568390000|2022-02-22 22:19:50|194.45|192.25|194.45|192.25|194.45|192.25|194.45|192.25|0
1645568410000|2022-02-22 22:20:10|194.58|192.38|194.6|192.4|194.6|192.4|194.58|192.38|0
1645568420000|2022-02-22 22:20:20|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1645568440000|2022-02-22 22:20:40|194.58|192.38|194.58|192.38|194.58|192.38|194.58|192.38|0
1645568480000|2022-02-22 22:21:20|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1645568560000|2022-02-22 22:22:40|194.62|192.42|194.62|192.42|194.62|192.42|194.62|192.42|0
1645568600000|2022-02-22 22:23:20|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1645568610000|2022-02-22 22:23:30|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1645568750000|2022-02-22 22:25:50|194.7|192.5|194.7|192.5|194.7|192.5|194.7|192.5|0
1645568770000|2022-02-22 22:26:10|194.66|192.46|194.57|192.37|194.66|192.46|194.57|192.37|0
1645568780000|2022-02-22 22:26:20|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1645568810000|2022-02-22 22:26:50|194.7|192.5|194.7|192.5|194.7|192.5|194.7|192.5|0
1645568840000|2022-02-22 22:27:20|194.6|192.4|194.51|192.31|194.6|192.4|194.51|192.31|0
1645568850000|2022-02-22 22:27:30|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1645568870000|2022-02-22 22:27:50|194.59|192.39|194.59|192.39|194.59|192.39|194.59|192.39|0
1645568920000|2022-02-22 22:28:40|194.72|192.52|195.03|192.83|195.03|192.83|194.59|192.39|0
1645568930000|2022-02-22 22:28:50|194.61|192.41|194.61|192.41|194.61|192.41|194.61|192.41|0
1645568940000|2022-02-22 22:29:00|195.03|192.83|194.61|192.41|195.25|193.05|194.61|192.41|0
1645568950000|2022-02-22 22:29:10|194.72|192.52|195.14|192.94|195.14|192.94|194.72|192.52|0
1645568960000|2022-02-22 22:29:20|194.99|192.79|194.99|192.79|194.99|192.79|194.99|192.79|0
1645568970000|2022-02-22 22:29:30|194.93|192.73|195.03|192.83|195.03|192.83|194.93|192.73|0
1645568990000|2022-02-22 22:29:50|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1645569010000|2022-02-22 22:30:10|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1645569030000|2022-02-22 22:30:30|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1645569040000|2022-02-22 22:30:40|195.26|193.06|195.26|193.06|195.26|193.06|194.9|192.7|0
1645569050000|2022-02-22 22:30:50|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1645569080000|2022-02-22 22:31:20|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1645569170000|2022-02-22 22:32:50|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1645569260000|2022-02-22 22:34:20|195.45|193.25|195.24|193.04|195.45|193.25|195.24|193.04|0
1645569270000|2022-02-22 22:34:30|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1645569300000|2022-02-22 22:35:00|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1645569310000|2022-02-22 22:35:10|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1645569320000|2022-02-22 22:35:20|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645569340000|2022-02-22 22:35:40|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1645569350000|2022-02-22 22:35:50|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645569470000|2022-02-22 22:37:50|195.63|193.43|195.34|193.14|195.63|193.43|195.34|193.14|0
1645569480000|2022-02-22 22:38:00|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1645569500000|2022-02-22 22:38:20|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1645569520000|2022-02-22 22:38:40|195.19|192.99|195.19|192.99|195.19|192.99|195.19|192.99|0
1645569530000|2022-02-22 22:38:50|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645569560000|2022-02-22 22:39:20|195.21|193.01|195.21|193.01|195.21|193.01|195.21|193.01|0
1645569570000|2022-02-22 22:39:30|195.19|192.99|195.21|193.01|195.21|193.01|195.19|192.99|0
1645569580000|2022-02-22 22:39:40|195.34|193.14|195.32|193.12|195.36|193.16|195.32|193.12|0
1645569590000|2022-02-22 22:39:50|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645569650000|2022-02-22 22:40:50|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1645569730000|2022-02-22 22:42:10|195.31|193.11|195.31|193.11|195.31|193.11|195.31|193.11|0
1645569780000|2022-02-22 22:43:00|195.27|193.07|195.27|193.07|195.27|193.07|195.25|193.05|0
1645569860000|2022-02-22 22:44:20|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1645569870000|2022-02-22 22:44:30|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1645569920000|2022-02-22 22:45:20|195.37|193.17|195.27|193.07|195.37|193.17|195.27|193.07|0
1645569930000|2022-02-22 22:45:30|195.2|193|195.2|193|195.2|193|195.2|193|0
1645569940000|2022-02-22 22:45:40|195.23|193.03|195.23|193.03|195.23|193.03|195.23|193.03|0
1645569980000|2022-02-22 22:46:20|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1645569990000|2022-02-22 22:46:30|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1645570020000|2022-02-22 22:47:00|195.27|193.07|195.24|193.04|195.27|193.07|195.24|193.04|0
1645570040000|2022-02-22 22:47:20|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1645570050000|2022-02-22 22:47:30|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1645570080000|2022-02-22 22:48:00|195.23|193.03|195.23|193.03|195.23|193.03|195.23|193.03|0
1645570090000|2022-02-22 22:48:10|195.22|193.02|195.22|193.02|195.22|193.02|195.22|193.02|0
1645570110000|2022-02-22 22:48:30|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1645570130000|2022-02-22 22:48:50|195.22|193.02|195.22|193.02|195.22|193.02|195.22|193.02|0
1645570140000|2022-02-22 22:49:00|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1645570170000|2022-02-22 22:49:30|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645570180000|2022-02-22 22:49:40|195.33|193.13|195.33|193.13|195.33|193.13|195.33|193.13|0
1645570190000|2022-02-22 22:49:50|195.3|193.1|195.33|193.13|195.33|193.13|195.3|193.1|0
1645570200000|2022-02-22 22:50:00|195.26|193.06|195.3|193.1|195.3|193.1|195.26|193.06|0
1645570230000|2022-02-22 22:50:30|195.35|193.15|195.35|193.15|195.35|193.15|195.35|193.15|0
1645570250000|2022-02-22 22:50:50|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1645570270000|2022-02-22 22:51:10|195.43|193.23|195.43|193.23|195.43|193.23|195.43|193.23|0
1645570280000|2022-02-22 22:51:20|195.37|193.17|195.2|193|195.37|193.17|195.2|193|0
1645570290000|2022-02-22 22:51:30|195.24|193.04|195.28|193.08|195.28|193.08|195.24|193.04|0
1645570320000|2022-02-22 22:52:00|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645570330000|2022-02-22 22:52:10|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1645570350000|2022-02-22 22:52:30|195.32|193.12|195.32|193.12|195.32|193.12|195.32|193.12|0
1645570390000|2022-02-22 22:53:10|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645570410000|2022-02-22 22:53:30|195.32|193.12|195.32|193.12|195.32|193.12|195.32|193.12|0
1645570420000|2022-02-22 22:53:40|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645570470000|2022-02-22 22:54:30|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1645570490000|2022-02-22 22:54:50|195.3|193.1|195.32|193.12|195.32|193.12|195.3|193.1|0
1645570500000|2022-02-22 22:55:00|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1645570510000|2022-02-22 22:55:10|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645570530000|2022-02-22 22:55:30|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1645570540000|2022-02-22 22:55:40|195.23|193.03|195.11|192.91|195.23|193.03|195.11|192.91|0
1645570590000|2022-02-22 22:56:30|195|192.8|195|192.8|195|192.8|195|192.8|0
1645570610000|2022-02-22 22:56:50|194.98|192.78|195|192.8|195|192.8|194.98|192.78|0
1645570620000|2022-02-22 22:57:00|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1645570630000|2022-02-22 22:57:10|195.06|192.86|195.06|192.86|195.06|192.86|195.06|192.86|0
1645570640000|2022-02-22 22:57:20|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1645570660000|2022-02-22 22:57:40|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1645570690000|2022-02-22 22:58:10|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1645570700000|2022-02-22 22:58:20|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1645570720000|2022-02-22 22:58:40|194.81|192.61|194.98|192.78|194.98|192.78|194.81|192.61|0
1645570730000|2022-02-22 22:58:50|194.94|192.74|194.94|192.74|194.94|192.74|194.94|192.74|0
1645570780000|2022-02-22 22:59:40|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1645570800000|2022-02-22 23:00:00|195.29|193.09|195.58|193.38|195.58|193.38|195.15|192.95|0
1645570810000|2022-02-22 23:00:10|195.37|193.17|195.15|192.95|195.37|193.17|195.15|192.95|0
1645570820000|2022-02-22 23:00:20|195.08|192.88|195.22|193.02|195.22|193.02|195.08|192.88|0
1645570830000|2022-02-22 23:00:30|195.37|193.17|196.09|193.89|196.09|193.89|195.37|193.17|0
1645570840000|2022-02-22 23:00:40|196.74|194.54|196.38|194.18|196.74|194.54|196.38|194.18|0
1645570850000|2022-02-22 23:00:50|196.31|194.11|196.53|194.33|197.11|194.91|196.31|194.11|0
1645570860000|2022-02-22 23:01:00|196.38|194.18|197.11|194.91|197.11|194.91|196.38|194.18|0
1645570870000|2022-02-22 23:01:10|196.16|193.96|196.74|194.54|196.74|194.54|196.16|193.96|0
1645570880000|2022-02-22 23:01:20|196.82|194.62|196.67|194.47|196.82|194.62|196.67|194.47|0
1645570890000|2022-02-22 23:01:30|196.59|194.39|196.38|194.18|196.59|194.39|196.38|194.18|0
1645570900000|2022-02-22 23:01:40|196.45|194.25|196.74|194.54|196.74|194.54|196.45|194.25|0
1645570910000|2022-02-22 23:01:50|196.81|194.61|197.17|194.97|197.4|195.2|196.81|194.61|0
1645570920000|2022-02-22 23:02:00|197.32|195.12|197.69|195.49|197.69|195.49|197.32|195.12|0
1645570930000|2022-02-22 23:02:10|197.83|195.63|198.41|196.21|198.41|196.21|197.83|195.63|0
1645570940000|2022-02-22 23:02:20|198.56|196.36|197.9|195.7|198.56|196.36|197.69|195.49|0
1645570950000|2022-02-22 23:02:30|198.19|195.99|198.12|195.92|198.19|195.99|198.12|195.92|0
1645570960000|2022-02-22 23:02:40|197.69|195.49|197.69|195.49|197.83|195.63|197.69|195.49|0
1645570970000|2022-02-22 23:02:50|197.39|195.19|197.46|195.26|197.54|195.34|197.39|195.19|0
1645570980000|2022-02-22 23:03:00|197.54|195.34|197.54|195.34|197.61|195.41|197.54|195.34|0
1645570990000|2022-02-22 23:03:10|197.61|195.41|197.75|195.55|197.76|195.56|197.61|195.41|0
1645571000000|2022-02-22 23:03:20|197.83|195.63|197.39|195.19|197.83|195.63|197.39|195.19|0
1645571010000|2022-02-22 23:03:30|197.25|195.05|197.39|195.19|197.39|195.19|197.25|195.05|0
1645571020000|2022-02-22 23:03:40|197.03|194.83|197.61|195.41|197.61|195.41|197.03|194.83|0
1645571030000|2022-02-22 23:03:50|197.39|195.19|197.61|195.41|197.61|195.41|197.39|195.19|0
1645571040000|2022-02-22 23:04:00|197.54|195.34|198.34|196.14|198.34|196.14|197.54|195.34|0
1645571050000|2022-02-22 23:04:10|198.41|196.21|198.34|196.14|198.41|196.21|198.34|196.14|0
1645571060000|2022-02-22 23:04:20|198.41|196.21|198.27|196.07|198.41|196.21|198.19|195.99|0
1645571070000|2022-02-22 23:04:30|198.34|196.14|198.12|195.92|198.34|196.14|198.12|195.92|0
1645571080000|2022-02-22 23:04:40|198.27|196.07|197.97|195.77|198.34|196.14|197.97|195.77|0
1645571090000|2022-02-22 23:04:50|198.04|195.84|197.9|195.7|198.04|195.84|197.9|195.7|0
1645571100000|2022-02-22 23:05:00|198.34|196.14|198.27|196.07|198.48|196.28|198.27|196.07|0
1645571110000|2022-02-22 23:05:10|198.19|195.99|198.12|195.92|198.19|195.99|198.12|195.92|0
1645571120000|2022-02-22 23:05:20|198.04|195.84|198.04|195.84|198.04|195.84|197.83|195.63|0
1645571130000|2022-02-22 23:05:30|197.83|195.63|197.97|195.77|197.97|195.77|197.83|195.63|0
1645571140000|2022-02-22 23:05:40|198.12|195.92|198.26|196.06|198.26|196.06|198.04|195.84|0
1645571150000|2022-02-22 23:05:50|198.41|196.21|198.33|196.13|198.63|196.43|198.33|196.13|0
1645571160000|2022-02-22 23:06:00|198.41|196.21|198.26|196.06|198.41|196.21|198.26|196.06|0
1645571170000|2022-02-22 23:06:10|198.19|195.99|197.83|195.63|198.19|195.99|197.83|195.63|0
1645571180000|2022-02-22 23:06:20|197.97|195.77|198.04|195.84|198.04|195.84|197.97|195.77|0
1645571190000|2022-02-22 23:06:30|197.97|195.77|198.12|195.92|198.12|195.92|197.97|195.77|0
1645571200000|2022-02-22 23:06:40|198.04|195.84|198.12|195.92|198.12|195.92|197.97|195.77|0
1645571210000|2022-02-22 23:06:50|197.97|195.77|197.97|195.77|197.97|195.77|197.97|195.77|0
1645571220000|2022-02-22 23:07:00|197.75|195.55|197.83|195.63|197.9|195.7|197.75|195.55|0
1645571230000|2022-02-22 23:07:10|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1645571240000|2022-02-22 23:07:20|197.83|195.63|198.41|196.21|198.41|196.21|197.83|195.63|0
1645571250000|2022-02-22 23:07:30|198.33|196.13|198.48|196.28|198.48|196.28|198.33|196.13|0
1645571260000|2022-02-22 23:07:40|198.41|196.21|198.48|196.28|198.48|196.28|198.41|196.21|0
1645571270000|2022-02-22 23:07:50|198.19|195.99|198.26|196.06|198.26|196.06|198.19|195.99|0
1645571280000|2022-02-22 23:08:00|198.19|195.99|198.26|196.06|198.33|196.13|198.19|195.99|0
1645571290000|2022-02-22 23:08:10|198.12|195.92|198.12|195.92|198.12|195.92|198.12|195.92|0
1645571300000|2022-02-22 23:08:20|198.26|196.06|198.26|196.06|198.26|196.06|198.26|196.06|0
1645571310000|2022-02-22 23:08:30|198.19|195.99|198.55|196.35|198.55|196.35|198.19|195.99|0
1645571320000|2022-02-22 23:08:40|198.33|196.13|198.33|196.13|198.33|196.13|198.26|196.06|0
1645571330000|2022-02-22 23:08:50|198.26|196.06|198.55|196.35|198.55|196.35|198.26|196.06|0
1645571340000|2022-02-22 23:09:00|198.33|196.13|198.33|196.13|198.48|196.28|198.33|196.13|0
1645571350000|2022-02-22 23:09:10|198.41|196.21|198.33|196.13|198.41|196.21|198.33|196.13|0
1645571360000|2022-02-22 23:09:20|198.12|195.92|198.33|196.13|198.33|196.13|198.12|195.92|0
1645571370000|2022-02-22 23:09:30|198.26|196.06|198.33|196.13|198.33|196.13|198.26|196.06|0
1645571380000|2022-02-22 23:09:40|198.41|196.21|198.33|196.13|198.41|196.21|198.26|196.06|0
1645571390000|2022-02-22 23:09:50|198.26|196.06|198.18|195.98|198.26|196.06|198.18|195.98|0
1645571400000|2022-02-22 23:10:00|198.41|196.21|198.77|196.57|198.84|196.64|198.41|196.21|0
1645571410000|2022-02-22 23:10:10|198.7|196.5|198.84|196.64|198.84|196.64|198.7|196.5|0
1645571420000|2022-02-22 23:10:20|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1645571430000|2022-02-22 23:10:30|198.91|196.71|198.77|196.57|198.91|196.71|198.77|196.57|0
1645571440000|2022-02-22 23:10:40|198.84|196.64|198.99|196.79|198.99|196.79|198.84|196.64|0
1645571450000|2022-02-22 23:10:50|198.84|196.64|198.99|196.79|199.13|196.93|198.84|196.64|0
1645571460000|2022-02-22 23:11:00|199.2|197|199.28|197.08|199.35|197.15|199.2|197|0
1645571470000|2022-02-22 23:11:10|199.13|196.93|198.18|195.98|199.13|196.93|198.18|195.98|0
1645571480000|2022-02-22 23:11:20|198.11|195.91|197.97|195.77|198.18|195.98|197.97|195.77|0
1645571490000|2022-02-22 23:11:30|198.11|195.91|198.11|195.91|198.11|195.91|198.11|195.91|0
1645571500000|2022-02-22 23:11:40|198.4|196.2|198.4|196.2|198.4|196.2|198.4|196.2|0
1645571510000|2022-02-22 23:11:50|198.62|196.42|198.7|196.5|198.7|196.5|198.62|196.42|0
1645571520000|2022-02-22 23:12:00|198.33|196.13|197.97|195.77|198.33|196.13|197.97|195.77|0
1645571530000|2022-02-22 23:12:10|197.89|195.69|197.89|195.69|197.89|195.69|197.89|195.69|0
1645571540000|2022-02-22 23:12:20|197.82|195.62|198.04|195.84|198.04|195.84|197.82|195.62|0
1645571550000|2022-02-22 23:12:30|198.26|196.06|198.11|195.91|198.26|196.06|198.11|195.91|0
1645571560000|2022-02-22 23:12:40|198.26|196.06|198.26|196.06|198.26|196.06|198.26|196.06|0
1645571570000|2022-02-22 23:12:50|198.11|195.91|197.97|195.77|198.11|195.91|197.97|195.77|0
1645571580000|2022-02-22 23:13:00|198.11|195.91|198.11|195.91|198.11|195.91|198.11|195.91|0
1645571590000|2022-02-22 23:13:10|198.26|196.06|198.4|196.2|198.4|196.2|198.26|196.06|0
1645571600000|2022-02-22 23:13:20|198.26|196.06|198.4|196.2|198.4|196.2|198.26|196.06|0
1645571610000|2022-02-22 23:13:30|198.26|196.06|198.26|196.06|198.26|196.06|198.26|196.06|0
1645571620000|2022-02-22 23:13:40|198.4|196.2|198.26|196.06|198.4|196.2|198.26|196.06|0
1645571630000|2022-02-22 23:13:50|198.18|195.98|198.18|195.98|198.18|195.98|198.18|195.98|0
1645571640000|2022-02-22 23:14:00|198.33|196.13|198.4|196.2|198.4|196.2|198.26|196.06|0
1645571650000|2022-02-22 23:14:10|198.55|196.35|198.69|196.49|198.69|196.49|198.55|196.35|0
1645571660000|2022-02-22 23:14:20|198.62|196.42|198.55|196.35|198.62|196.42|198.47|196.27|0
1645571670000|2022-02-22 23:14:30|198.4|196.2|198.4|196.2|198.4|196.2|198.33|196.13|0
1645571680000|2022-02-22 23:14:40|198.11|195.91|198.11|195.91|198.11|195.91|198.11|195.91|0
1645571690000|2022-02-22 23:14:50|198.25|196.05|197.96|195.76|198.25|196.05|197.96|195.76|0
1645571700000|2022-02-22 23:15:00|198.11|195.91|198.32|196.12|198.32|196.12|197.96|195.76|0
1645571710000|2022-02-22 23:15:10|198.4|196.2|197.96|195.76|198.4|196.2|197.96|195.76|0
1645571720000|2022-02-22 23:15:20|197.89|195.69|197.96|195.76|197.96|195.76|197.82|195.62|0
1645571740000|2022-02-22 23:15:40|198.25|196.05|198.11|195.91|198.25|196.05|198.11|195.91|0
1645571750000|2022-02-22 23:15:50|198.18|195.98|197.96|195.76|198.18|195.98|197.96|195.76|0
1645571760000|2022-02-22 23:16:00|197.89|195.69|197.82|195.62|197.96|195.76|197.82|195.62|0
1645571770000|2022-02-22 23:16:10|197.53|195.33|197.53|195.33|197.53|195.33|197.38|195.18|0
1645571780000|2022-02-22 23:16:20|197.67|195.47|197.59|195.39|197.67|195.47|197.59|195.39|0
1645571790000|2022-02-22 23:16:30|197.53|195.33|197.67|195.47|197.67|195.47|197.53|195.33|0
1645571800000|2022-02-22 23:16:40|197.52|195.32|197.52|195.32|197.52|195.32|197.52|195.32|0
1645571810000|2022-02-22 23:16:50|197.67|195.47|197.59|195.39|197.67|195.47|197.59|195.39|0
1645571820000|2022-02-22 23:17:00|197.67|195.47|197.96|195.76|197.96|195.76|197.67|195.47|0
1645571830000|2022-02-22 23:17:10|198.03|195.83|198.11|195.91|198.11|195.91|198.03|195.83|0
1645571840000|2022-02-22 23:17:20|198.03|195.83|198.11|195.91|198.11|195.91|198.03|195.83|0
1645571850000|2022-02-22 23:17:30|198.03|195.83|198.03|195.83|198.11|195.91|198.03|195.83|0
1645571860000|2022-02-22 23:17:40|197.96|195.76|197.96|195.76|198.11|195.91|197.96|195.76|0
1645571870000|2022-02-22 23:17:50|198.03|195.83|197.96|195.76|198.11|195.91|197.96|195.76|0
1645571880000|2022-02-22 23:18:00|197.88|195.68|197.59|195.39|197.88|195.68|197.59|195.39|0
1645571890000|2022-02-22 23:18:10|197.52|195.32|197.59|195.39|197.59|195.39|197.52|195.32|0
1645571900000|2022-02-22 23:18:20|197.38|195.18|197.38|195.18|197.45|195.25|197.38|195.18|0
1645571910000|2022-02-22 23:18:30|197.52|195.32|197.09|194.89|197.52|195.32|197.09|194.89|0
1645571920000|2022-02-22 23:18:40|197.16|194.96|197.09|194.89|197.23|195.03|197.09|194.89|0
1645571930000|2022-02-22 23:18:50|197.23|195.03|197.23|195.03|197.23|195.03|197.09|194.89|0
1645571940000|2022-02-22 23:19:00|197.3|195.1|197.3|195.1|197.3|195.1|197.3|195.1|0
1645571950000|2022-02-22 23:19:10|197.38|195.18|197.3|195.1|197.38|195.18|197.3|195.1|0
1645571960000|2022-02-22 23:19:20|197.38|195.18|197.38|195.18|197.38|195.18|197.38|195.18|0
1645571970000|2022-02-22 23:19:30|197.67|195.47|197.74|195.54|197.74|195.54|197.67|195.47|0
1645571980000|2022-02-22 23:19:40|197.88|195.68|198.1|195.9|198.1|195.9|197.88|195.68|0
1645571990000|2022-02-22 23:19:50|198.25|196.05|198.54|196.34|198.54|196.34|198.25|196.05|0
1645572000000|2022-02-22 23:20:00|198.25|196.05|198.25|196.05|198.39|196.19|198.25|196.05|0
1645572010000|2022-02-22 23:20:10|198.1|195.9|197.67|195.47|198.1|195.9|197.67|195.47|0
1645572020000|2022-02-22 23:20:20|197.59|195.39|197.74|195.54|197.81|195.61|197.59|195.39|0
1645572030000|2022-02-22 23:20:30|197.67|195.47|197.74|195.54|197.74|195.54|197.67|195.47|0
1645572050000|2022-02-22 23:20:50|197.52|195.32|197.67|195.47|197.74|195.54|197.52|195.32|0
1645572060000|2022-02-22 23:21:00|197.81|195.61|198.1|195.9|198.1|195.9|197.81|195.61|0
1645572070000|2022-02-22 23:21:10|197.96|195.76|198.39|196.19|198.39|196.19|197.96|195.76|0
1645572080000|2022-02-22 23:21:20|198.25|196.05|198.25|196.05|198.32|196.12|198.25|196.05|0
1645572090000|2022-02-22 23:21:30|198.32|196.12|198.32|196.12|198.32|196.12|198.32|196.12|0
1645572100000|2022-02-22 23:21:40|198.39|196.19|198.25|196.05|198.39|196.19|198.25|196.05|0
1645572110000|2022-02-22 23:21:50|198.1|195.9|198.25|196.05|198.25|196.05|198.1|195.9|0
1645572120000|2022-02-22 23:22:00|198.39|196.19|198.32|196.12|198.39|196.19|198.25|196.05|0
1645572130000|2022-02-22 23:22:10|198.39|196.19|198.39|196.19|198.39|196.19|198.39|196.19|0
1645572140000|2022-02-22 23:22:20|198.25|196.05|198.25|196.05|198.25|196.05|198.25|196.05|0
1645572150000|2022-02-22 23:22:30|198.39|196.19|198.25|196.05|198.39|196.19|198.25|196.05|0
1645572160000|2022-02-22 23:22:40|198.32|196.12|198.32|196.12|198.39|196.19|198.32|196.12|0
1645572170000|2022-02-22 23:22:50|198.25|196.05|198.17|195.97|198.25|196.05|198.17|195.97|0
1645572180000|2022-02-22 23:23:00|198.1|195.9|198.02|195.82|198.1|195.9|197.95|195.75|0
1645572190000|2022-02-22 23:23:10|198.1|195.9|198.02|195.82|198.1|195.9|197.95|195.75|0
1645572200000|2022-02-22 23:23:20|198.1|195.9|198.17|195.97|198.17|195.97|198.1|195.9|0
1645572210000|2022-02-22 23:23:30|198.25|196.05|198.46|196.26|198.46|196.26|198.25|196.05|0
1645572220000|2022-02-22 23:23:40|198.39|196.19|198.25|196.05|198.39|196.19|198.25|196.05|0
1645572230000|2022-02-22 23:23:50|198.32|196.12|198.39|196.19|198.39|196.19|198.31|196.11|0
1645572240000|2022-02-22 23:24:00|198.68|196.48|198.68|196.48|198.68|196.48|198.68|196.48|0
1645572250000|2022-02-22 23:24:10|198.54|196.34|198.54|196.34|198.54|196.34|198.54|196.34|0
1645572290000|2022-02-22 23:24:50|198.68|196.48|198.68|196.48|198.68|196.48|198.68|196.48|0
1645572300000|2022-02-22 23:25:00|198.54|196.34|198.54|196.34|198.54|196.34|198.54|196.34|0
1645572310000|2022-02-22 23:25:10|198.39|196.19|198.83|196.63|198.83|196.63|198.39|196.19|0
1645572320000|2022-02-22 23:25:20|198.97|196.77|198.97|196.77|198.97|196.77|198.9|196.7|0
1645572330000|2022-02-22 23:25:30|199.12|196.92|199.12|196.92|199.12|196.92|199.12|196.92|0
1645572350000|2022-02-22 23:25:50|198.97|196.77|198.97|196.77|198.97|196.77|198.97|196.77|0
1645572360000|2022-02-22 23:26:00|199.12|196.92|199.26|197.06|199.26|197.06|199.12|196.92|0
1645572370000|2022-02-22 23:26:10|199.33|197.13|199.41|197.21|199.41|197.21|199.33|197.13|0
1645572380000|2022-02-22 23:26:20|199.26|197.06|198.97|196.77|199.26|197.06|198.97|196.77|0
1645572390000|2022-02-22 23:26:30|199.04|196.84|198.97|196.77|199.12|196.92|198.97|196.77|0
1645572400000|2022-02-22 23:26:40|199.04|196.84|199.41|197.21|199.41|197.21|199.04|196.84|0
1645572410000|2022-02-22 23:26:50|199.26|197.06|199.41|197.21|199.41|197.21|199.26|197.06|0
1645572420000|2022-02-22 23:27:00|199.48|197.28|199.41|197.21|199.56|197.36|199.41|197.21|0
1645572430000|2022-02-22 23:27:10|199.26|197.06|199.41|197.21|199.41|197.21|199.26|197.06|0
1645572440000|2022-02-22 23:27:20|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1645572450000|2022-02-22 23:27:30|199.41|197.21|199.26|197.06|199.41|197.21|199.26|197.06|0
1645572470000|2022-02-22 23:27:50|199.41|197.21|199.7|197.5|199.7|197.5|199.41|197.21|0
1645572480000|2022-02-22 23:28:00|199.55|197.35|199.55|197.35|199.55|197.35|199.41|197.21|0
1645572490000|2022-02-22 23:28:10|199.7|197.5|199.99|197.79|199.99|197.79|199.7|197.5|0
1645572500000|2022-02-22 23:28:20|199.92|197.72|200.29|198.09|200.29|198.09|199.92|197.72|0
1645572520000|2022-02-22 23:28:40|201.31|199.11|201.31|199.11|201.31|199.11|201.31|199.11|0
1645572530000|2022-02-22 23:28:50|201.17|198.97|201.31|199.11|201.31|199.11|200.87|198.67|0
1645572540000|2022-02-22 23:29:00|201.53|199.33|201.9|199.7|201.9|199.7|201.53|199.33|0
1645572550000|2022-02-22 23:29:10|201.75|199.55|202.2|200|202.2|200|201.75|199.55|0
1645572560000|2022-02-22 23:29:20|202.93|200.73|202.05|199.85|202.93|200.73|202.05|199.85|0
1645572570000|2022-02-22 23:29:30|201.9|199.7|201.9|199.7|201.9|199.7|201.9|199.7|0
1645572580000|2022-02-22 23:29:40|201.75|199.55|201.53|199.33|201.75|199.55|201.46|199.26|0
1645572590000|2022-02-22 23:29:50|201.46|199.26|201.75|199.55|201.75|199.55|201.46|199.26|0
1645572600000|2022-02-22 23:30:00|201.9|199.7|201.9|199.7|202.05|199.85|201.9|199.7|0
1645572610000|2022-02-22 23:30:10|202.05|199.85|202.05|199.85|202.05|199.85|202.05|199.85|0
1645572620000|2022-02-22 23:30:20|201.75|199.55|201.82|199.62|202.05|199.85|201.75|199.55|0
1645572630000|2022-02-22 23:30:30|201.61|199.41|201.46|199.26|201.61|199.41|201.31|199.11|0
1645572640000|2022-02-22 23:30:40|201.31|199.11|201.61|199.41|201.61|199.41|201.31|199.11|0
1645572650000|2022-02-22 23:30:50|201.75|199.55|201.68|199.48|201.75|199.55|201.61|199.41|0
1645572660000|2022-02-22 23:31:00|201.75|199.55|201.75|199.55|201.9|199.7|201.75|199.55|0
1645572670000|2022-02-22 23:31:10|201.82|199.62|201.9|199.7|201.9|199.7|201.82|199.62|0
1645572680000|2022-02-22 23:31:20|202.19|199.99|202.26|200.06|202.26|200.06|201.97|199.77|0
1645572690000|2022-02-22 23:31:30|202.19|199.99|201.75|199.55|202.19|199.99|201.75|199.55|0
1645572700000|2022-02-22 23:31:40|201.82|199.62|201.31|199.11|201.82|199.62|201.31|199.11|0
1645572710000|2022-02-22 23:31:50|201.16|198.96|201.16|198.96|201.16|198.96|201.16|198.96|0
1645572720000|2022-02-22 23:32:00|201.46|199.26|200.72|198.52|201.46|199.26|200.72|198.52|0
1645572730000|2022-02-22 23:32:10|200.87|198.67|201.16|198.96|201.16|198.96|200.87|198.67|0
1645572740000|2022-02-22 23:32:20|201.23|199.03|201.02|198.82|201.31|199.11|201.02|198.82|0
1645572750000|2022-02-22 23:32:30|200.72|198.52|200.57|198.37|200.72|198.52|200.57|198.37|0
1645572770000|2022-02-22 23:32:50|200.43|198.23|200.57|198.37|200.57|198.37|200.43|198.23|0
1645572780000|2022-02-22 23:33:00|200.64|198.44|200.72|198.52|200.72|198.52|200.57|198.37|0
1645572790000|2022-02-22 23:33:10|200.87|198.67|201.01|198.81|201.01|198.81|200.87|198.67|0
1645572800000|2022-02-22 23:33:20|200.72|198.52|200.79|198.59|200.79|198.59|200.43|198.23|0
1645572810000|2022-02-22 23:33:30|200.87|198.67|200.87|198.67|201.01|198.81|200.79|198.59|0
1645572820000|2022-02-22 23:33:40|201.01|198.81|201.01|198.81|201.01|198.81|201.01|198.81|0
1645572830000|2022-02-22 23:33:50|200.72|198.52|200.43|198.23|200.72|198.52|200.43|198.23|0
1645572840000|2022-02-22 23:34:00|200.28|198.08|200.13|197.93|200.28|198.08|200.13|197.93|0
1645572850000|2022-02-22 23:34:10|200.28|198.08|200.43|198.23|200.43|198.23|200.28|198.08|0
1645572870000|2022-02-22 23:34:30|200.28|198.08|200.57|198.37|200.57|198.37|200.28|198.08|0
1645572880000|2022-02-22 23:34:40|200.43|198.23|200.43|198.23|200.57|198.37|200.43|198.23|0
1645572890000|2022-02-22 23:34:50|200.64|198.44|200.57|198.37|200.64|198.44|200.57|198.37|0
1645572900000|2022-02-22 23:35:00|200.72|198.52|200.87|198.67|200.87|198.67|200.72|198.52|0
1645572910000|2022-02-22 23:35:10|200.72|198.52|200.28|198.08|200.72|198.52|200.28|198.08|0
1645572920000|2022-02-22 23:35:20|200.43|198.23|200.28|198.08|200.43|198.23|200.2|198|0
1645572930000|2022-02-22 23:35:30|200.43|198.23|200.64|198.44|200.64|198.44|200.43|198.23|0
1645572940000|2022-02-22 23:35:40|200.57|198.37|200.64|198.44|200.72|198.52|200.57|198.37|0
1645572950000|2022-02-22 23:35:50|200.72|198.52|200.72|198.52|200.79|198.59|200.72|198.52|0
1645572960000|2022-02-22 23:36:00|200.64|198.44|200.28|198.08|200.64|198.44|200.2|198|0
1645572970000|2022-02-22 23:36:10|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1645572980000|2022-02-22 23:36:20|200.72|198.52|200.64|198.44|200.86|198.66|200.64|198.44|0
1645572990000|2022-02-22 23:36:30|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1645573000000|2022-02-22 23:36:40|200.49|198.29|200.49|198.29|200.49|198.29|200.42|198.22|0
1645573010000|2022-02-22 23:36:50|200.64|198.44|200.64|198.44|200.64|198.44|200.64|198.44|0
1645573020000|2022-02-22 23:37:00|200.42|198.22|200.42|198.22|200.42|198.22|200.42|198.22|0
1645573030000|2022-02-22 23:37:10|200.28|198.08|200.42|198.22|200.42|198.22|200.28|198.08|0
1645573050000|2022-02-22 23:37:30|200.35|198.15|200.28|198.08|200.35|198.15|200.28|198.08|0
1645573060000|2022-02-22 23:37:40|200.13|197.93|199.98|197.78|200.13|197.93|199.98|197.78|0
1645573070000|2022-02-22 23:37:50|199.69|197.49|199.69|197.49|199.69|197.49|199.69|197.49|0
1645573080000|2022-02-22 23:38:00|199.98|197.78|199.98|197.78|199.98|197.78|199.98|197.78|0
1645573090000|2022-02-22 23:38:10|199.76|197.56|199.84|197.64|199.84|197.64|199.76|197.56|0
1645573100000|2022-02-22 23:38:20|199.91|197.71|199.84|197.64|199.91|197.71|199.84|197.64|0
1645573110000|2022-02-22 23:38:30|199.98|197.78|199.98|197.78|200.05|197.85|199.98|197.78|0
1645573120000|2022-02-22 23:38:40|200.05|197.85|199.98|197.78|200.05|197.85|199.69|197.49|0
1645573130000|2022-02-22 23:38:50|200.05|197.85|200.13|197.93|200.13|197.93|199.98|197.78|0
1645573140000|2022-02-22 23:39:00|199.98|197.78|200.05|197.85|200.05|197.85|199.98|197.78|0
1645573150000|2022-02-22 23:39:10|200.13|197.93|200.2|198|200.2|198|199.98|197.78|0
1645573160000|2022-02-22 23:39:20|200.13|197.93|199.98|197.78|200.13|197.93|199.98|197.78|0
1645573170000|2022-02-22 23:39:30|200.05|197.85|199.98|197.78|200.05|197.85|199.98|197.78|0
1645573180000|2022-02-22 23:39:40|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1645573190000|2022-02-22 23:39:50|199.9|197.7|199.83|197.63|199.9|197.7|199.83|197.63|0
1645573200000|2022-02-22 23:40:00|199.98|197.78|199.83|197.63|199.98|197.78|199.83|197.63|0
1645573210000|2022-02-22 23:40:10|199.9|197.7|199.98|197.78|199.98|197.78|199.9|197.7|0
1645573220000|2022-02-22 23:40:20|200.13|197.93|200.13|197.93|200.13|197.93|200.05|197.85|0
1645573230000|2022-02-22 23:40:30|200.05|197.85|200.05|197.85|200.13|197.93|199.98|197.78|0
1645573240000|2022-02-22 23:40:40|200.13|197.93|200.13|197.93|200.2|198|200.13|197.93|0
1645573250000|2022-02-22 23:40:50|200.27|198.07|200.05|197.85|200.27|198.07|200.05|197.85|0
1645573260000|2022-02-22 23:41:00|199.98|197.78|199.9|197.7|200.05|197.85|199.9|197.7|0
1645573270000|2022-02-22 23:41:10|199.98|197.78|200.05|197.85|200.05|197.85|199.98|197.78|0
1645573280000|2022-02-22 23:41:20|200.13|197.93|200.2|198|200.27|198.07|200.13|197.93|0
1645573290000|2022-02-22 23:41:30|200.27|198.07|200.42|198.22|200.42|198.22|200.27|198.07|0
1645573300000|2022-02-22 23:41:40|200.57|198.37|200.64|198.44|200.64|198.44|200.56|198.36|0
1645573310000|2022-02-22 23:41:50|200.86|198.66|200.86|198.66|201.3|199.1|200.86|198.66|0
1645573320000|2022-02-22 23:42:00|200.42|198.22|200.56|198.36|200.64|198.44|200.42|198.22|0
1645573330000|2022-02-22 23:42:10|200.71|198.51|200.56|198.36|200.71|198.51|200.56|198.36|0
1645573340000|2022-02-22 23:42:20|200.86|198.66|201.15|198.95|201.15|198.95|200.86|198.66|0
1645573350000|2022-02-22 23:42:30|201.59|199.39|201.52|199.32|201.59|199.39|201.52|199.32|0
1645573360000|2022-02-22 23:42:40|201.45|199.25|201.74|199.54|201.74|199.54|201.45|199.25|0
1645573370000|2022-02-22 23:42:50|201.66|199.46|201.59|199.39|201.66|199.46|201.59|199.39|0
1645573380000|2022-02-22 23:43:00|201.74|199.54|201.44|199.24|201.74|199.54|201.44|199.24|0
1645573390000|2022-02-22 23:43:10|201.59|199.39|201.59|199.39|201.59|199.39|201.59|199.39|0
1645573410000|2022-02-22 23:43:30|201.44|199.24|201.44|199.24|201.44|199.24|201.44|199.24|0
1645573420000|2022-02-22 23:43:40|201.3|199.1|201.22|199.02|201.3|199.1|201.15|198.95|0
1645573430000|2022-02-22 23:43:50|201.07|198.87|201.15|198.95|201.15|198.95|201.07|198.87|0
1645573440000|2022-02-22 23:44:00|201|198.8|201|198.8|201|198.8|200.86|198.66|0
1645573450000|2022-02-22 23:44:10|201.15|198.95|201.15|198.95|201.15|198.95|201.15|198.95|0
1645573460000|2022-02-22 23:44:20|201|198.8|201.15|198.95|201.15|198.95|201|198.8|0
1645573470000|2022-02-22 23:44:30|201.3|199.1|201.3|199.1|201.3|199.1|201.3|199.1|0
1645573480000|2022-02-22 23:44:40|201.15|198.95|201.96|199.76|201.96|199.76|201.15|198.95|0
1645573490000|2022-02-22 23:44:50|201.95|199.75|202.18|199.98|202.25|200.05|201.95|199.75|0
1645573500000|2022-02-22 23:45:00|202.25|200.05|203.06|200.86|203.06|200.86|202.25|200.05|0
1645573510000|2022-02-22 23:45:10|203.21|201.01|202.69|200.49|203.21|201.01|202.69|200.49|0
1645573520000|2022-02-22 23:45:20|202.62|200.42|202.25|200.05|202.62|200.42|202.25|200.05|0
1645573530000|2022-02-22 23:45:30|202.33|200.13|202.62|200.42|202.62|200.42|202.25|200.05|0
1645573540000|2022-02-22 23:45:40|202.69|200.49|202.62|200.42|202.69|200.49|202.62|200.42|0
1645573550000|2022-02-22 23:45:50|202.54|200.34|202.18|199.98|202.54|200.34|202.18|199.98|0
1645573560000|2022-02-22 23:46:00|202.33|200.13|202.03|199.83|202.33|200.13|202.03|199.83|0
1645573570000|2022-02-22 23:46:10|202.18|199.98|202.62|200.42|202.62|200.42|202.18|199.98|0
1645573580000|2022-02-22 23:46:20|202.77|200.57|202.54|200.34|202.77|200.57|202.54|200.34|0
1645573590000|2022-02-22 23:46:30|202.62|200.42|202.32|200.12|202.62|200.42|202.32|200.12|0
1645573600000|2022-02-22 23:46:40|202.47|200.27|202.39|200.19|202.47|200.27|202.39|200.19|0
1645573610000|2022-02-22 23:46:50|202.03|199.83|202.1|199.9|202.18|199.98|202.03|199.83|0
1645573620000|2022-02-22 23:47:00|202.18|199.98|202.25|200.05|202.25|200.05|202.1|199.9|0
1645573630000|2022-02-22 23:47:10|202.32|200.12|202.18|199.98|202.32|200.12|202.18|199.98|0
1645573640000|2022-02-22 23:47:20|202.03|199.83|202.1|199.9|202.1|199.9|202.03|199.83|0
1645573650000|2022-02-22 23:47:30|202.18|199.98|202.03|199.83|202.18|199.98|202.03|199.83|0
1645573660000|2022-02-22 23:47:40|201.88|199.68|201.95|199.75|201.95|199.75|201.8|199.6|0
1645573670000|2022-02-22 23:47:50|202.1|199.9|202.18|199.98|202.18|199.98|202.1|199.9|0
1645573680000|2022-02-22 23:48:00|202.1|199.9|202.32|200.12|202.32|200.12|202.1|199.9|0
1645573690000|2022-02-22 23:48:10|202.25|200.05|202.18|199.98|202.25|200.05|202.18|199.98|0
1645573700000|2022-02-22 23:48:20|202.25|200.05|202.25|200.05|202.25|200.05|202.17|199.97|0
1645573720000|2022-02-22 23:48:40|202.32|200.12|202.17|199.97|202.32|200.12|202.17|199.97|0
1645573730000|2022-02-22 23:48:50|202.32|200.12|202.39|200.19|202.47|200.27|202.32|200.12|0
1645573740000|2022-02-22 23:49:00|202.32|200.12|202.39|200.19|202.39|200.19|202.32|200.12|0
1645573750000|2022-02-22 23:49:10|202.47|200.27|202.91|200.71|202.91|200.71|202.47|200.27|0
1645573760000|2022-02-22 23:49:20|202.76|200.56|202.62|200.42|202.91|200.71|202.62|200.42|0
1645573770000|2022-02-22 23:49:30|202.76|200.56|202.98|200.78|202.98|200.78|202.76|200.56|0
1645573780000|2022-02-22 23:49:40|202.91|200.71|202.76|200.56|202.91|200.71|202.76|200.56|0
1645573790000|2022-02-22 23:49:50|202.91|200.71|202.91|200.71|202.91|200.71|202.76|200.56|0
1645573800000|2022-02-22 23:50:00|203.13|200.93|203.35|201.15|203.35|201.15|203.13|200.93|0
1645573810000|2022-02-22 23:50:10|203.42|201.22|203.35|201.15|203.42|201.22|203.35|201.15|0
1645573820000|2022-02-22 23:50:20|203.42|201.22|203.5|201.3|203.5|201.3|203.42|201.22|0
1645573830000|2022-02-22 23:50:30|203.65|201.45|203.65|201.45|203.8|201.6|203.65|201.45|0
1645573840000|2022-02-22 23:50:40|203.5|201.3|203.5|201.3|203.5|201.3|203.5|201.3|0
1645573850000|2022-02-22 23:50:50|203.57|201.37|203.94|201.74|203.94|201.74|203.57|201.37|0
1645573860000|2022-02-22 23:51:00|203.8|201.6|203.35|201.15|203.8|201.6|203.35|201.15|0
1645573870000|2022-02-22 23:51:10|203.28|201.08|203.06|200.86|203.28|201.08|203.06|200.86|0
1645573880000|2022-02-22 23:51:20|203.2|201|202.98|200.78|203.2|201|202.98|200.78|0
1645573890000|2022-02-22 23:51:30|202.76|200.56|202.91|200.71|202.91|200.71|202.76|200.56|0
1645573900000|2022-02-22 23:51:40|203.06|200.86|203.06|200.86|203.13|200.93|203.06|200.86|0
1645573910000|2022-02-22 23:51:50|202.91|200.71|202.91|200.71|202.91|200.71|202.91|200.71|0
1645573920000|2022-02-22 23:52:00|203.06|200.86|203.06|200.86|203.06|200.86|203.06|200.86|0
1645573930000|2022-02-22 23:52:10|202.91|200.71|202.91|200.71|202.91|200.71|202.91|200.71|0
1645573940000|2022-02-22 23:52:20|202.98|200.78|203.06|200.86|203.06|200.86|202.98|200.78|0
1645573950000|2022-02-22 23:52:30|202.91|200.71|202.91|200.71|202.91|200.71|202.91|200.71|0
1645573960000|2022-02-22 23:52:40|203.06|200.86|202.98|200.78|203.06|200.86|202.98|200.78|0
1645573970000|2022-02-22 23:52:50|203.06|200.86|203.13|200.93|203.13|200.93|203.06|200.86|0
1645573980000|2022-02-22 23:53:00|203.06|200.86|203.05|200.85|203.06|200.86|203.05|200.85|0
1645574000000|2022-02-22 23:53:20|202.91|200.71|202.83|200.63|202.91|200.71|202.76|200.56|0
1645574010000|2022-02-22 23:53:30|202.76|200.56|202.61|200.41|202.76|200.56|202.53|200.33|0
1645574020000|2022-02-22 23:53:40|202.68|200.48|202.76|200.56|202.76|200.56|202.61|200.41|0
1645574030000|2022-02-22 23:53:50|202.68|200.48|202.76|200.56|202.76|200.56|202.61|200.41|0
1645574040000|2022-02-22 23:54:00|202.98|200.78|202.91|200.71|202.98|200.78|202.91|200.71|0
1645574050000|2022-02-22 23:54:10|202.83|200.63|202.91|200.71|202.91|200.71|202.83|200.63|0
1645574060000|2022-02-22 23:54:20|202.83|200.63|202.76|200.56|202.83|200.63|202.76|200.56|0
1645574070000|2022-02-22 23:54:30|202.98|200.78|203.05|200.85|203.12|200.92|202.98|200.78|0
1645574080000|2022-02-22 23:54:40|202.98|200.78|202.91|200.71|202.98|200.78|202.91|200.71|0
1645574090000|2022-02-22 23:54:50|203.05|200.85|202.91|200.71|203.05|200.85|202.91|200.71|0
1645574100000|2022-02-22 23:55:00|203.05|200.85|203.35|201.15|203.35|201.15|203.05|200.85|0
1645574110000|2022-02-22 23:55:10|203.42|201.22|203.35|201.15|203.42|201.22|203.35|201.15|0
1645574120000|2022-02-22 23:55:20|203.2|201|203.12|200.92|203.2|201|203.12|200.92|0
1645574130000|2022-02-22 23:55:30|203.27|201.07|203.2|201|203.27|201.07|203.2|201|0
1645574140000|2022-02-22 23:55:40|203.27|201.07|203.35|201.15|203.35|201.15|203.27|201.07|0
1645574150000|2022-02-22 23:55:50|203.27|201.07|203.35|201.15|203.35|201.15|203.27|201.07|0
1645574160000|2022-02-22 23:56:00|203.27|201.07|203.35|201.15|203.35|201.15|203.27|201.07|0
1645574170000|2022-02-22 23:56:10|203.5|201.3|203.27|201.07|203.5|201.3|203.27|201.07|0
1645574180000|2022-02-22 23:56:20|203.2|201|203.2|201|203.2|201|203.2|201|0
1645574190000|2022-02-22 23:56:30|203.35|201.15|203.2|201|203.35|201.15|203.2|201|0
1645574210000|2022-02-22 23:56:50|203.27|201.07|203.42|201.22|203.42|201.22|203.27|201.07|0
1645574220000|2022-02-22 23:57:00|203.49|201.29|203.2|201|203.49|201.29|203.2|201|0
1645574230000|2022-02-22 23:57:10|203.35|201.15|203.35|201.15|203.35|201.15|203.35|201.15|0
1645574240000|2022-02-22 23:57:20|203.2|201|203.2|201|203.2|201|203.2|201|0
1645574250000|2022-02-22 23:57:30|203.27|201.07|203.49|201.29|203.49|201.29|203.27|201.07|0
1645574260000|2022-02-22 23:57:40|203.42|201.22|202.31|200.11|203.42|201.22|202.31|200.11|0
1645574270000|2022-02-22 23:57:50|202.16|199.96|202.16|199.96|202.16|199.96|202.16|199.96|0
1645574280000|2022-02-22 23:58:00|202.09|199.89|202.16|199.96|202.16|199.96|201.79|199.59|0
1645574290000|2022-02-22 23:58:10|202.31|200.11|202.46|200.26|202.46|200.26|202.23|200.03|0
1645574300000|2022-02-22 23:58:20|202.68|200.48|202.68|200.48|202.75|200.55|202.61|200.41|0
1645574310000|2022-02-22 23:58:30|202.61|200.41|202.46|200.26|202.68|200.48|202.46|200.26|0
1645574320000|2022-02-22 23:58:40|202.31|200.11|202.16|199.96|202.31|200.11|202.16|199.96|0
1645574330000|2022-02-22 23:58:50|202.02|199.82|202.02|199.82|202.02|199.82|201.87|199.67|0
1645574340000|2022-02-22 23:59:00|201.72|199.52|201.87|199.67|201.87|199.67|201.72|199.52|0
1645574350000|2022-02-22 23:59:10|201.72|199.52|202.02|199.82|202.02|199.82|201.72|199.52|0
1645574360000|2022-02-22 23:59:20|202.09|199.89|202.16|199.96|202.16|199.96|202.09|199.89|0
1645574370000|2022-02-22 23:59:30|202.09|199.89|202.09|199.89|202.09|199.89|202.09|199.89|0
1645574380000|2022-02-22 23:59:40|202.02|199.82|202.02|199.82|202.02|199.82|202.02|199.82|0
1645574390000|2022-02-22 23:59:50|202.16|199.96|202.31|200.11|202.31|200.11|202.16|199.96|0
1645574400000|2022-02-23 00:00:00|202.53|200.33|202.38|200.18|202.53|200.33|202.38|200.18|0
1645574410000|2022-02-23 00:00:10|202.46|200.26|202.46|200.26|202.46|200.26|202.31|200.11|0
1645574420000|2022-02-23 00:00:20|202.38|200.18|202.38|200.18|202.38|200.18|202.38|200.18|0
1645574430000|2022-02-23 00:00:30|202.46|200.26|202.31|200.11|202.46|200.26|202.31|200.11|0
1645574440000|2022-02-23 00:00:40|202.38|200.18|202.38|200.18|202.38|200.18|202.31|200.11|0
1645574450000|2022-02-23 00:00:50|202.08|199.88|202.08|199.88|202.08|199.88|202.01|199.81|0
1645574460000|2022-02-23 00:01:00|202.01|199.81|202.23|200.03|202.31|200.11|202.01|199.81|0
1645574470000|2022-02-23 00:01:10|202.31|200.11|202.46|200.26|202.46|200.26|202.31|200.11|0
1645574480000|2022-02-23 00:01:20|202.38|200.18|202.38|200.18|202.38|200.18|202.31|200.11|0
1645574490000|2022-02-23 00:01:30|202.31|200.11|202.46|200.26|202.46|200.26|202.31|200.11|0
1645574500000|2022-02-23 00:01:40|202.53|200.33|202.46|200.26|202.6|200.4|202.46|200.26|0
1645574510000|2022-02-23 00:01:50|202.53|200.33|202.45|200.25|202.53|200.33|202.45|200.25|0
1645574520000|2022-02-23 00:02:00|202.6|200.4|202.97|200.77|203.05|200.85|202.6|200.4|0
1645574530000|2022-02-23 00:02:10|202.82|200.62|202.9|200.7|202.9|200.7|202.82|200.62|0
1645574540000|2022-02-23 00:02:20|203.04|200.84|202.75|200.55|203.04|200.84|202.75|200.55|0
1645574550000|2022-02-23 00:02:30|202.9|200.7|202.9|200.7|202.97|200.77|202.82|200.62|0
1645574560000|2022-02-23 00:02:40|202.82|200.62|202.6|200.4|202.82|200.62|202.6|200.4|0
1645574570000|2022-02-23 00:02:50|202.23|200.03|202.23|200.03|202.23|200.03|202.23|200.03|0
1645574580000|2022-02-23 00:03:00|202.01|199.81|201.93|199.73|202.01|199.81|201.93|199.73|0
1645574590000|2022-02-23 00:03:10|202.08|199.88|202.16|199.96|202.16|199.96|202.08|199.88|0
1645574600000|2022-02-23 00:03:20|202.08|199.88|202.16|199.96|202.16|199.96|202.01|199.81|0
1645574620000|2022-02-23 00:03:40|202.01|199.81|202.01|199.81|202.01|199.81|202.01|199.81|0
1645574630000|2022-02-23 00:03:50|201.86|199.66|201.86|199.66|201.86|199.66|201.86|199.66|0
1645574640000|2022-02-23 00:04:00|202.08|199.88|202.08|199.88|202.08|199.88|202.08|199.88|0
1645574650000|2022-02-23 00:04:10|202.16|199.96|202.01|199.81|202.16|199.96|202.01|199.81|0
1645574660000|2022-02-23 00:04:20|202.16|199.96|202.6|200.4|202.6|200.4|202.16|199.96|0
1645574670000|2022-02-23 00:04:30|202.45|200.25|202.6|200.4|202.6|200.4|202.45|200.25|0
1645574680000|2022-02-23 00:04:40|202.52|200.32|202.6|200.4|202.6|200.4|202.52|200.32|0
1645574690000|2022-02-23 00:04:50|202.67|200.47|202.67|200.47|202.67|200.47|202.6|200.4|0
1645574700000|2022-02-23 00:05:00|202.6|200.4|202.6|200.4|202.67|200.47|202.6|200.4|0
1645574710000|2022-02-23 00:05:10|202.52|200.32|202.37|200.17|202.52|200.32|202.37|200.17|0
1645574720000|2022-02-23 00:05:20|202.3|200.1|202.3|200.1|202.37|200.17|202.3|200.1|0
1645574730000|2022-02-23 00:05:30|202.23|200.03|202.37|200.17|202.37|200.17|202.23|200.03|0
1645574740000|2022-02-23 00:05:40|202.45|200.25|202.45|200.25|202.6|200.4|202.45|200.25|0
1645574750000|2022-02-23 00:05:50|202.6|200.4|202.6|200.4|202.6|200.4|202.6|200.4|0
1645574760000|2022-02-23 00:06:00|202.52|200.32|202.23|200.03|202.52|200.32|202.16|199.96|0
1645574770000|2022-02-23 00:06:10|202.3|200.1|202.3|200.1|202.3|200.1|202.3|200.1|0
1645574780000|2022-02-23 00:06:20|202.16|199.96|202.16|199.96|202.16|199.96|202.16|199.96|0
1645574790000|2022-02-23 00:06:30|202.23|200.03|202.16|199.96|202.23|200.03|202.16|199.96|0
1645574800000|2022-02-23 00:06:40|202.15|199.95|202.15|199.95|202.15|199.95|202.15|199.95|0
1645574810000|2022-02-23 00:06:50|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1645574820000|2022-02-23 00:07:00|202.3|200.1|202.08|199.88|202.3|200.1|202.08|199.88|0
1645574830000|2022-02-23 00:07:10|202.23|200.03|202.52|200.32|202.52|200.32|202.23|200.03|0
1645574840000|2022-02-23 00:07:20|202.45|200.25|202.15|199.95|202.45|200.25|202.15|199.95|0
1645574850000|2022-02-23 00:07:30|202.22|200.02|202.22|200.02|202.22|200.02|202.22|200.02|0
1645574860000|2022-02-23 00:07:40|202.01|199.81|201.93|199.73|202.08|199.88|201.93|199.73|0
1645574870000|2022-02-23 00:07:50|201.71|199.51|202.08|199.88|202.15|199.95|201.71|199.51|0
1645574880000|2022-02-23 00:08:00|202.15|199.95|202.15|199.95|202.15|199.95|202.15|199.95|0
1645574890000|2022-02-23 00:08:10|202.3|200.1|202.6|200.4|202.6|200.4|202.3|200.1|0
1645574900000|2022-02-23 00:08:20|202.67|200.47|202.6|200.4|202.67|200.47|202.6|200.4|0
1645574910000|2022-02-23 00:08:30|202.45|200.25|202.37|200.17|202.45|200.25|202.37|200.17|0
1645574920000|2022-02-23 00:08:40|202.22|200.02|202.3|200.1|202.3|200.1|202.22|200.02|0
1645574930000|2022-02-23 00:08:50|202.22|200.02|202.15|199.95|202.22|200.02|202.15|199.95|0
1645574950000|2022-02-23 00:09:10|202|199.8|202|199.8|202|199.8|202|199.8|0
1645574960000|2022-02-23 00:09:20|202.08|199.88|202|199.8|202.08|199.88|201.93|199.73|0
1645574980000|2022-02-23 00:09:40|202.08|199.88|201.86|199.66|202.08|199.88|201.71|199.51|0
1645574990000|2022-02-23 00:09:50|201.78|199.58|201.78|199.58|201.86|199.66|201.78|199.58|0
1645575000000|2022-02-23 00:10:00|201.71|199.51|201.56|199.36|201.71|199.51|201.56|199.36|0
1645575010000|2022-02-23 00:10:10|201.42|199.22|201.49|199.29|201.49|199.29|201.27|199.07|0
1645575020000|2022-02-23 00:10:20|201.41|199.21|201.12|198.92|201.41|199.21|201.12|198.92|0
1645575030000|2022-02-23 00:10:30|201.27|199.07|201.41|199.21|201.41|199.21|201.27|199.07|0
1645575040000|2022-02-23 00:10:40|201.27|199.07|201.27|199.07|201.27|199.07|201.19|198.99|0
1645575060000|2022-02-23 00:11:00|201.12|198.92|201.19|198.99|201.19|198.99|201.12|198.92|0
1645575070000|2022-02-23 00:11:10|201.34|199.14|201.34|199.14|201.34|199.14|201.34|199.14|0
1645575080000|2022-02-23 00:11:20|201.27|199.07|201.41|199.21|201.41|199.21|201.27|199.07|0
1645575090000|2022-02-23 00:11:30|201.34|199.14|201.41|199.21|201.41|199.21|201.34|199.14|0
1645575100000|2022-02-23 00:11:40|201.27|199.07|201.27|199.07|201.27|199.07|201.27|199.07|0
1645575110000|2022-02-23 00:11:50|201.19|198.99|201.19|198.99|201.19|198.99|201.12|198.92|0
1645575120000|2022-02-23 00:12:00|201.34|199.14|201.41|199.21|201.41|199.21|201.27|199.07|0
1645575130000|2022-02-23 00:12:10|201.56|199.36|201.56|199.36|201.56|199.36|201.56|199.36|0
1645575140000|2022-02-23 00:12:20|201.41|199.21|201.41|199.21|201.41|199.21|201.41|199.21|0
1645575150000|2022-02-23 00:12:30|201.19|198.99|201.27|199.07|201.27|199.07|200.97|198.77|0
1645575160000|2022-02-23 00:12:40|201.19|198.99|201.19|198.99|201.19|198.99|201.19|198.99|0
1645575170000|2022-02-23 00:12:50|201.27|199.07|201.41|199.21|201.41|199.21|201.27|199.07|0
1645575180000|2022-02-23 00:13:00|201.34|199.14|201.26|199.06|201.41|199.21|201.26|199.06|0
1645575190000|2022-02-23 00:13:10|201.41|199.21|201.56|199.36|201.56|199.36|201.41|199.21|0
1645575200000|2022-02-23 00:13:20|201.85|199.65|201.92|199.72|201.92|199.72|201.85|199.65|0
1645575210000|2022-02-23 00:13:30|201.85|199.65|201.48|199.28|201.85|199.65|201.48|199.28|0
1645575220000|2022-02-23 00:13:40|201.56|199.36|201.56|199.36|201.56|199.36|201.56|199.36|0
1645575230000|2022-02-23 00:13:50|201.63|199.43|201.56|199.36|201.63|199.43|201.56|199.36|0
1645575240000|2022-02-23 00:14:00|201.63|199.43|201.71|199.51|201.71|199.51|201.63|199.43|0
1645575250000|2022-02-23 00:14:10|201.7|199.5|201.41|199.21|201.7|199.5|201.41|199.21|0
1645575260000|2022-02-23 00:14:20|201.26|199.06|201.41|199.21|201.41|199.21|201.26|199.06|0
1645575270000|2022-02-23 00:14:30|201.56|199.36|201.48|199.28|201.56|199.36|201.41|199.21|0
1645575280000|2022-02-23 00:14:40|201.56|199.36|201.56|199.36|201.56|199.36|201.56|199.36|0
1645575290000|2022-02-23 00:14:50|201.7|199.5|201.63|199.43|201.7|199.5|201.56|199.36|0
1645575300000|2022-02-23 00:15:00|201.26|199.06|201.26|199.06|201.33|199.13|201.19|198.99|0
1645575310000|2022-02-23 00:15:10|201.33|199.13|201.56|199.36|201.56|199.36|201.33|199.13|0
1645575320000|2022-02-23 00:15:20|201.85|199.65|202.22|200.02|202.22|200.02|201.85|199.65|0
1645575330000|2022-02-23 00:15:30|202.29|200.09|201.85|199.65|202.29|200.09|201.85|199.65|0
1645575340000|2022-02-23 00:15:40|201.7|199.5|201.7|199.5|201.7|199.5|201.7|199.5|0
1645575350000|2022-02-23 00:15:50|201.85|199.65|201.85|199.65|202|199.8|201.77|199.57|0
1645575360000|2022-02-23 00:16:00|202.07|199.87|202.29|200.09|202.29|200.09|202.07|199.87|0
1645575370000|2022-02-23 00:16:10|202.22|200.02|202.29|200.09|202.29|200.09|202.22|200.02|0
1645575380000|2022-02-23 00:16:20|202.44|200.24|202.44|200.24|202.59|200.39|202.44|200.24|0
1645575390000|2022-02-23 00:16:30|202.59|200.39|202.44|200.24|202.59|200.39|202.44|200.24|0
1645575410000|2022-02-23 00:16:50|202.36|200.16|202.21|200.01|202.36|200.16|202.21|200.01|0
1645575420000|2022-02-23 00:17:00|202.14|199.94|201.55|199.35|202.14|199.94|201.55|199.35|0
1645575430000|2022-02-23 00:17:10|201.63|199.43|201.85|199.65|201.85|199.65|201.63|199.43|0
1645575440000|2022-02-23 00:17:20|202.29|200.09|202.14|199.94|202.36|200.16|202.14|199.94|0
1645575450000|2022-02-23 00:17:30|202.44|200.24|202.44|200.24|202.51|200.31|202.36|200.16|0
1645575470000|2022-02-23 00:17:50|202.59|200.39|202.58|200.38|202.59|200.39|202.58|200.38|0
1645575480000|2022-02-23 00:18:00|202.51|200.31|202.58|200.38|202.58|200.38|202.51|200.31|0
1645575510000|2022-02-23 00:18:30|202.44|200.24|202.44|200.24|202.44|200.24|202.44|200.24|0
1645575520000|2022-02-23 00:18:40|202.51|200.31|202.58|200.38|202.58|200.38|202.51|200.31|0
1645575530000|2022-02-23 00:18:50|202.44|200.24|202.36|200.16|202.44|200.24|202.36|200.16|0
1645575540000|2022-02-23 00:19:00|202.29|200.09|201.85|199.65|202.29|200.09|201.85|199.65|0
1645575550000|2022-02-23 00:19:10|201.62|199.42|201.62|199.42|201.7|199.5|201.62|199.42|0
1645575560000|2022-02-23 00:19:20|201.7|199.5|201.7|199.5|201.7|199.5|201.7|199.5|0
1645575570000|2022-02-23 00:19:30|201.55|199.35|201.4|199.2|201.55|199.35|201.4|199.2|0
1645575580000|2022-02-23 00:19:40|201.26|199.06|201.26|199.06|201.26|199.06|201.18|198.98|0
1645575590000|2022-02-23 00:19:50|201.48|199.28|201.7|199.5|201.7|199.5|201.48|199.28|0
1645575600000|2022-02-23 00:20:00|201.85|199.65|202.29|200.09|202.29|200.09|201.85|199.65|0
1645575610000|2022-02-23 00:20:10|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1645575620000|2022-02-23 00:20:20|201.99|199.79|201.99|199.79|201.99|199.79|201.99|199.79|0
1645575630000|2022-02-23 00:20:30|201.85|199.65|201.55|199.35|201.85|199.65|201.55|199.35|0
1645575640000|2022-02-23 00:20:40|201.4|199.2|201.4|199.2|201.4|199.2|201.26|199.06|0
1645575650000|2022-02-23 00:20:50|201.55|199.35|201.47|199.27|201.55|199.35|201.47|199.27|0
1645575660000|2022-02-23 00:21:00|201.55|199.35|201.55|199.35|201.55|199.35|201.55|199.35|0
1645575670000|2022-02-23 00:21:10|201.47|199.27|201.47|199.27|201.47|199.27|201.47|199.27|0
1645575680000|2022-02-23 00:21:20|201.55|199.35|201.33|199.13|201.55|199.35|201.33|199.13|0
1645575690000|2022-02-23 00:21:30|201.26|199.06|201.33|199.13|201.33|199.13|201.26|199.06|0
1645575700000|2022-02-23 00:21:40|201.4|199.2|201.55|199.35|201.55|199.35|201.4|199.2|0
1645575710000|2022-02-23 00:21:50|201.47|199.27|201.55|199.35|201.55|199.35|201.47|199.27|0
1645575720000|2022-02-23 00:22:00|201.7|199.5|201.7|199.5|201.7|199.5|201.55|199.35|0
1645575730000|2022-02-23 00:22:10|201.62|199.42|201.7|199.5|201.7|199.5|201.55|199.35|0
1645575740000|2022-02-23 00:22:20|201.55|199.35|201.55|199.35|201.55|199.35|201.55|199.35|0
1645575750000|2022-02-23 00:22:30|201.4|199.2|201.4|199.2|201.4|199.2|201.25|199.05|0
1645575760000|2022-02-23 00:22:40|201.32|199.12|201.55|199.35|201.55|199.35|201.32|199.12|0
1645575780000|2022-02-23 00:23:00|201.47|199.27|201.47|199.27|201.47|199.27|201.4|199.2|0
1645575790000|2022-02-23 00:23:10|201.4|199.2|201.4|199.2|201.47|199.27|201.25|199.05|0
1645575800000|2022-02-23 00:23:20|201.55|199.35|201.69|199.49|201.69|199.49|201.55|199.35|0
1645575810000|2022-02-23 00:23:30|201.55|199.35|201.4|199.2|201.62|199.42|201.4|199.2|0
1645575830000|2022-02-23 00:23:50|201.55|199.35|201.55|199.35|201.55|199.35|201.47|199.27|0
1645575840000|2022-02-23 00:24:00|201.4|199.2|201.25|199.05|201.4|199.2|201.25|199.05|0
1645575850000|2022-02-23 00:24:10|201.4|199.2|201.4|199.2|201.55|199.35|201.4|199.2|0
1645575860000|2022-02-23 00:24:20|201.55|199.35|201.55|199.35|201.69|199.49|201.55|199.35|0
1645575880000|2022-02-23 00:24:40|201.62|199.42|201.69|199.49|201.69|199.49|201.62|199.42|0
1645575890000|2022-02-23 00:24:50|201.55|199.35|201.55|199.35|201.55|199.35|201.55|199.35|0
1645575910000|2022-02-23 00:25:10|201.69|199.49|201.69|199.49|201.69|199.49|201.69|199.49|0
1645575920000|2022-02-23 00:25:20|201.55|199.35|201.62|199.42|201.62|199.42|201.55|199.35|0
1645575930000|2022-02-23 00:25:30|201.55|199.35|201.69|199.49|201.69|199.49|201.55|199.35|0
1645575940000|2022-02-23 00:25:40|201.62|199.42|201.69|199.49|201.69|199.49|201.62|199.42|0
1645575950000|2022-02-23 00:25:50|201.62|199.42|201.62|199.42|201.62|199.42|201.62|199.42|0
1645575960000|2022-02-23 00:26:00|201.54|199.34|201.69|199.49|201.69|199.49|201.4|199.2|0
1645575970000|2022-02-23 00:26:10|201.62|199.42|201.69|199.49|201.69|199.49|201.62|199.42|0
1645575980000|2022-02-23 00:26:20|201.62|199.42|201.61|199.41|201.62|199.42|201.61|199.41|0
1645575990000|2022-02-23 00:26:30|201.69|199.49|201.69|199.49|201.69|199.49|201.69|199.49|0
1645576000000|2022-02-23 00:26:40|201.61|199.41|201.69|199.49|201.69|199.49|201.61|199.41|0
1645576010000|2022-02-23 00:26:50|201.61|199.41|201.4|199.2|201.61|199.41|201.4|199.2|0
1645576020000|2022-02-23 00:27:00|201.25|199.05|201.25|199.05|201.4|199.2|201.25|199.05|0
1645576030000|2022-02-23 00:27:10|201.4|199.2|201.84|199.64|201.84|199.64|201.4|199.2|0
1645576040000|2022-02-23 00:27:20|201.76|199.56|201.98|199.78|201.98|199.78|201.76|199.56|0
1645576050000|2022-02-23 00:27:30|201.91|199.71|201.91|199.71|201.91|199.71|201.84|199.64|0
1645576060000|2022-02-23 00:27:40|202.28|200.08|202.13|199.93|202.28|200.08|201.91|199.71|0
1645576070000|2022-02-23 00:27:50|202.06|199.86|201.98|199.78|202.06|199.86|201.98|199.78|0
1645576080000|2022-02-23 00:28:00|202.05|199.85|202.13|199.93|202.13|199.93|202.05|199.85|0
1645576090000|2022-02-23 00:28:10|202.05|199.85|202.35|200.15|202.35|200.15|202.05|199.85|0
1645576100000|2022-02-23 00:28:20|202.43|200.23|202.28|200.08|202.43|200.23|202.28|200.08|0
1645576120000|2022-02-23 00:28:40|202.2|200|202.13|199.93|202.28|200.08|202.13|199.93|0
1645576130000|2022-02-23 00:28:50|202.2|200|202.13|199.93|202.2|200|202.13|199.93|0
1645576140000|2022-02-23 00:29:00|202.05|199.85|201.91|199.71|202.05|199.85|201.91|199.71|0
1645576150000|2022-02-23 00:29:10|202.13|199.93|202.2|200|202.2|200|202.13|199.93|0
1645576160000|2022-02-23 00:29:20|202.28|200.08|202.28|200.08|202.28|200.08|202.28|200.08|0
1645576180000|2022-02-23 00:29:40|202.13|199.93|202.13|199.93|202.13|199.93|202.13|199.93|0
1645576190000|2022-02-23 00:29:50|201.98|199.78|201.76|199.56|201.98|199.78|201.76|199.56|0
1645576200000|2022-02-23 00:30:00|201.83|199.63|202.13|199.93|202.13|199.93|201.83|199.63|0
1645576210000|2022-02-23 00:30:10|202.2|200|202.28|200.08|202.28|200.08|202.2|200|0
1645576220000|2022-02-23 00:30:20|202.05|199.85|201.91|199.71|202.05|199.85|201.91|199.71|0
1645576230000|2022-02-23 00:30:30|201.98|199.78|201.69|199.49|202.05|199.85|201.69|199.49|0
1645576240000|2022-02-23 00:30:40|201.83|199.63|201.69|199.49|201.83|199.63|201.69|199.49|0
1645576250000|2022-02-23 00:30:50|201.83|199.63|201.83|199.63|201.83|199.63|201.83|199.63|0
1645576260000|2022-02-23 00:31:00|201.98|199.78|201.61|199.41|201.98|199.78|201.61|199.41|0
1645576270000|2022-02-23 00:31:10|201.69|199.49|201.76|199.56|201.83|199.63|201.69|199.49|0
1645576280000|2022-02-23 00:31:20|201.83|199.63|201.54|199.34|201.83|199.63|201.54|199.34|0
1645576290000|2022-02-23 00:31:30|201.61|199.41|201.61|199.41|201.61|199.41|201.61|199.41|0
1645576300000|2022-02-23 00:31:40|201.54|199.34|201.31|199.11|201.54|199.34|201.31|199.11|0
1645576310000|2022-02-23 00:31:50|201.39|199.19|201.39|199.19|201.46|199.26|201.39|199.19|0
1645576320000|2022-02-23 00:32:00|201.24|199.04|201.1|198.9|201.24|199.04|201.1|198.9|0
1645576330000|2022-02-23 00:32:10|201.24|199.04|201.1|198.9|201.24|199.04|201.1|198.9|0
1645576340000|2022-02-23 00:32:20|201.17|198.97|201.1|198.9|201.17|198.97|201.1|198.9|0
1645576350000|2022-02-23 00:32:30|200.95|198.75|200.95|198.75|201.02|198.82|200.95|198.75|0
1645576360000|2022-02-23 00:32:40|201.02|198.82|201.17|198.97|201.17|198.97|201.02|198.82|0
1645576370000|2022-02-23 00:32:50|201.1|198.9|200.8|198.6|201.1|198.9|200.8|198.6|0
1645576380000|2022-02-23 00:33:00|200.87|198.67|200.87|198.67|200.87|198.67|200.8|198.6|0
1645576390000|2022-02-23 00:33:10|200.95|198.75|200.95|198.75|200.95|198.75|200.95|198.75|0
1645576400000|2022-02-23 00:33:20|201.1|198.9|201.31|199.11|201.31|199.11|201.1|198.9|0
1645576410000|2022-02-23 00:33:30|201.39|199.19|201.54|199.34|201.54|199.34|201.39|199.19|0
1645576420000|2022-02-23 00:33:40|201.68|199.48|201.68|199.48|201.68|199.48|201.68|199.48|0
1645576430000|2022-02-23 00:33:50|201.83|199.63|201.68|199.48|201.83|199.63|201.68|199.48|0
1645576440000|2022-02-23 00:34:00|201.54|199.34|201.54|199.34|201.54|199.34|201.39|199.19|0
1645576450000|2022-02-23 00:34:10|201.39|199.19|201.68|199.48|201.68|199.48|201.39|199.19|0
1645576460000|2022-02-23 00:34:20|201.98|199.78|202.27|200.07|202.27|200.07|201.98|199.78|0
1645576470000|2022-02-23 00:34:30|202.42|200.22|202.42|200.22|202.42|200.22|202.42|200.22|0
1645576480000|2022-02-23 00:34:40|202.27|200.07|202.27|200.07|202.27|200.07|202.27|200.07|0
1645576500000|2022-02-23 00:35:00|202.19|199.99|202.12|199.92|202.27|200.07|202.12|199.92|0
1645576510000|2022-02-23 00:35:10|202.05|199.85|201.98|199.78|202.05|199.85|201.98|199.78|0
1645576520000|2022-02-23 00:35:20|201.83|199.63|201.98|199.78|201.98|199.78|201.83|199.63|0
1645576530000|2022-02-23 00:35:30|201.83|199.63|201.68|199.48|201.83|199.63|201.68|199.48|0
1645576540000|2022-02-23 00:35:40|201.53|199.33|201.68|199.48|201.68|199.48|201.53|199.33|0
1645576550000|2022-02-23 00:35:50|201.75|199.55|201.6|199.4|201.75|199.55|201.6|199.4|0
1645576560000|2022-02-23 00:36:00|201.46|199.26|201.53|199.33|201.53|199.33|201.46|199.26|0
1645576570000|2022-02-23 00:36:10|201.46|199.26|201.53|199.33|201.6|199.4|201.46|199.26|0
1645576580000|2022-02-23 00:36:20|201.6|199.4|201.53|199.33|201.6|199.4|201.39|199.19|0
1645576590000|2022-02-23 00:36:30|201.39|199.19|201.46|199.26|201.53|199.33|201.39|199.19|0
1645576600000|2022-02-23 00:36:40|201.68|199.48|201.6|199.4|201.68|199.48|201.6|199.4|0
1645576620000|2022-02-23 00:37:00|201.68|199.48|201.68|199.48|201.68|199.48|201.6|199.4|0
1645576630000|2022-02-23 00:37:10|201.6|199.4|201.6|199.4|201.6|199.4|201.6|199.4|0
1645576650000|2022-02-23 00:37:30|201.68|199.48|201.6|199.4|201.68|199.48|201.6|199.4|0
1645576660000|2022-02-23 00:37:40|201.68|199.48|201.53|199.33|201.68|199.48|201.53|199.33|0
1645576670000|2022-02-23 00:37:50|201.46|199.26|201.31|199.11|201.46|199.26|201.31|199.11|0
1645576680000|2022-02-23 00:38:00|201.24|199.04|201.16|198.96|201.24|199.04|201.09|198.89|0
1645576690000|2022-02-23 00:38:10|201.24|199.04|201.24|199.04|201.24|199.04|201.09|198.89|0
1645576700000|2022-02-23 00:38:20|201.09|198.89|200.94|198.74|201.09|198.89|200.8|198.6|0
1645576710000|2022-02-23 00:38:30|201.16|198.96|201.24|199.04|201.24|199.04|201.16|198.96|0
1645576720000|2022-02-23 00:38:40|201.38|199.18|201.53|199.33|201.53|199.33|201.38|199.18|0
1645576730000|2022-02-23 00:38:50|201.68|199.48|201.45|199.25|201.68|199.48|201.45|199.25|0
1645576740000|2022-02-23 00:39:00|201.53|199.33|201.6|199.4|201.6|199.4|201.53|199.33|0
1645576750000|2022-02-23 00:39:10|201.53|199.33|201.38|199.18|201.53|199.33|201.38|199.18|0
1645576760000|2022-02-23 00:39:20|201.6|199.4|201.45|199.25|201.6|199.4|201.45|199.25|0
1645576770000|2022-02-23 00:39:30|201.38|199.18|201.45|199.25|201.45|199.25|201.38|199.18|0
1645576780000|2022-02-23 00:39:40|201.38|199.18|201.24|199.04|201.38|199.18|201.24|199.04|0
1645576790000|2022-02-23 00:39:50|201.31|199.11|201.16|198.96|201.31|199.11|201.09|198.89|0
1645576800000|2022-02-23 00:40:00|201.24|199.04|201.31|199.11|201.38|199.18|201.24|199.04|0
1645576810000|2022-02-23 00:40:10|201.09|198.89|201.09|198.89|201.09|198.89|201.09|198.89|0
1645576820000|2022-02-23 00:40:20|201.16|198.96|201.23|199.03|201.23|199.03|201.16|198.96|0
1645576830000|2022-02-23 00:40:30|201.09|198.89|201.09|198.89|201.09|198.89|201.09|198.89|0
1645576840000|2022-02-23 00:40:40|200.94|198.74|201.16|198.96|201.31|199.11|200.94|198.74|0
1645576850000|2022-02-23 00:40:50|201.23|199.03|201.23|199.03|201.3|199.1|201.23|199.03|0
1645576860000|2022-02-23 00:41:00|201.09|198.89|201.38|199.18|201.38|199.18|201.09|198.89|0
1645576870000|2022-02-23 00:41:10|201.23|199.03|201.23|199.03|201.23|199.03|201.23|199.03|0
1645576880000|2022-02-23 00:41:20|201.09|198.89|201.23|199.03|201.23|199.03|201.09|198.89|0
1645576890000|2022-02-23 00:41:30|201.16|198.96|201.23|199.03|201.23|199.03|201.16|198.96|0
1645576900000|2022-02-23 00:41:40|201.38|199.18|201.3|199.1|201.38|199.18|201.3|199.1|0
1645576910000|2022-02-23 00:41:50|201.38|199.18|201.23|199.03|201.38|199.18|201.23|199.03|0
1645576920000|2022-02-23 00:42:00|201.3|199.1|201.23|199.03|201.3|199.1|201.23|199.03|0
1645576930000|2022-02-23 00:42:10|201.3|199.1|201.23|199.03|201.38|199.18|201.23|199.03|0
1645576940000|2022-02-23 00:42:20|201.16|198.96|201.16|198.96|201.16|198.96|201.16|198.96|0
1645576950000|2022-02-23 00:42:30|201.09|198.89|200.86|198.66|201.16|198.96|200.86|198.66|0
1645576960000|2022-02-23 00:42:40|200.79|198.59|200.86|198.66|200.86|198.66|200.79|198.59|0
1645576970000|2022-02-23 00:42:50|200.94|198.74|200.94|198.74|200.94|198.74|200.94|198.74|0
1645576980000|2022-02-23 00:43:00|200.79|198.59|200.79|198.59|200.79|198.59|200.79|198.59|0
1645576990000|2022-02-23 00:43:10|200.86|198.66|200.94|198.74|200.94|198.74|200.79|198.59|0
1645577000000|2022-02-23 00:43:20|201.01|198.81|201.08|198.88|201.08|198.88|201.01|198.81|0
1645577020000|2022-02-23 00:43:40|200.94|198.74|201.01|198.81|201.01|198.81|200.79|198.59|0
1645577030000|2022-02-23 00:43:50|200.94|198.74|200.79|198.59|200.94|198.74|200.79|198.59|0
1645577040000|2022-02-23 00:44:00|200.94|198.74|200.94|198.74|200.94|198.74|200.94|198.74|0
1645577060000|2022-02-23 00:44:20|201.23|199.03|201.08|198.88|201.23|199.03|201.08|198.88|0
1645577070000|2022-02-23 00:44:30|201.15|198.95|201.15|198.95|201.15|198.95|201.15|198.95|0
1645577080000|2022-02-23 00:44:40|201.01|198.81|200.94|198.74|201.01|198.81|200.94|198.74|0
1645577100000|2022-02-23 00:45:00|201.01|198.81|201.15|198.95|201.15|198.95|201.01|198.81|0
1645577110000|2022-02-23 00:45:10|201.08|198.88|201.08|198.88|201.15|198.95|201.08|198.88|0
1645577120000|2022-02-23 00:45:20|201.15|198.95|200.94|198.74|201.23|199.03|200.94|198.74|0
1645577130000|2022-02-23 00:45:30|201.01|198.81|201.08|198.88|201.08|198.88|201.01|198.81|0
1645577140000|2022-02-23 00:45:40|201.23|199.03|201.3|199.1|201.3|199.1|201.23|199.03|0
1645577150000|2022-02-23 00:45:50|201.38|199.18|201.38|199.18|201.38|199.18|201.38|199.18|0
1645577160000|2022-02-23 00:46:00|201.52|199.32|201.59|199.39|201.59|199.39|201.52|199.32|0
1645577170000|2022-02-23 00:46:10|201.52|199.32|201.67|199.47|201.67|199.47|201.52|199.32|0
1645577180000|2022-02-23 00:46:20|201.52|199.32|201.52|199.32|201.59|199.39|201.52|199.32|0
1645577190000|2022-02-23 00:46:30|201.38|199.18|201.38|199.18|201.38|199.18|201.3|199.1|0
1645577200000|2022-02-23 00:46:40|201.45|199.25|201.37|199.17|201.45|199.25|201.37|199.17|0
1645577210000|2022-02-23 00:46:50|201.45|199.25|201.74|199.54|201.74|199.54|201.45|199.25|0
1645577220000|2022-02-23 00:47:00|201.67|199.47|201.67|199.47|201.67|199.47|201.67|199.47|0
1645577230000|2022-02-23 00:47:10|201.52|199.32|201.82|199.62|201.82|199.62|201.52|199.32|0
1645577240000|2022-02-23 00:47:20|201.74|199.54|201.74|199.54|201.74|199.54|201.67|199.47|0
1645577250000|2022-02-23 00:47:30|201.82|199.62|201.74|199.54|201.82|199.62|201.67|199.47|0
1645577260000|2022-02-23 00:47:40|201.82|199.62|201.67|199.47|201.82|199.62|201.67|199.47|0
1645577280000|2022-02-23 00:48:00|201.74|199.54|201.74|199.54|201.82|199.62|201.74|199.54|0
1645577290000|2022-02-23 00:48:10|201.81|199.61|201.81|199.61|201.81|199.61|201.81|199.61|0
1645577300000|2022-02-23 00:48:20|201.74|199.54|201.74|199.54|201.74|199.54|201.74|199.54|0
1645577310000|2022-02-23 00:48:30|201.67|199.47|201.81|199.61|201.81|199.61|201.67|199.47|0
1645577330000|2022-02-23 00:48:50|201.74|199.54|201.67|199.47|201.74|199.54|201.67|199.47|0
1645577340000|2022-02-23 00:49:00|201.52|199.32|201.37|199.17|201.52|199.32|201.37|199.17|0
1645577350000|2022-02-23 00:49:10|201.52|199.32|201.52|199.32|201.52|199.32|201.52|199.32|0
1645577370000|2022-02-23 00:49:30|201.37|199.17|201.37|199.17|201.37|199.17|201.37|199.17|0
1645577380000|2022-02-23 00:49:40|201.44|199.24|201.44|199.24|201.44|199.24|201.44|199.24|0
1645577390000|2022-02-23 00:49:50|201.52|199.32|201.52|199.32|201.52|199.32|201.52|199.32|0
1645577400000|2022-02-23 00:50:00|201.67|199.47|201.59|199.39|201.67|199.47|201.59|199.39|0
1645577410000|2022-02-23 00:50:10|201.52|199.32|201.59|199.39|201.59|199.39|201.52|199.32|0
1645577420000|2022-02-23 00:50:20|201.52|199.32|201.52|199.32|201.52|199.32|201.52|199.32|0
1645577440000|2022-02-23 00:50:40|201.44|199.24|201.37|199.17|201.44|199.24|201.37|199.17|0
1645577450000|2022-02-23 00:50:50|201.44|199.24|201.37|199.17|201.44|199.24|201.37|199.17|0
1645577490000|2022-02-23 00:51:30|201.22|199.02|201.37|199.17|201.37|199.17|201.22|199.02|0
1645577510000|2022-02-23 00:51:50|201.22|199.02|201.08|198.88|201.22|199.02|201.08|198.88|0
1645577520000|2022-02-23 00:52:00|201.22|199.02|201.37|199.17|201.37|199.17|201.22|199.02|0
1645577540000|2022-02-23 00:52:20|201.29|199.09|201.29|199.09|201.29|199.09|201.29|199.09|0
1645577550000|2022-02-23 00:52:30|201.37|199.17|201.52|199.32|201.52|199.32|201.37|199.17|0
1645577580000|2022-02-23 00:53:00|201.37|199.17|201.37|199.17|201.37|199.17|201.37|199.17|0
1645577610000|2022-02-23 00:53:30|201.29|199.09|201.37|199.17|201.37|199.17|201.29|199.09|0
1645577630000|2022-02-23 00:53:50|201.44|199.24|201.44|199.24|201.44|199.24|201.44|199.24|0
1645577640000|2022-02-23 00:54:00|201.51|199.31|201.37|199.17|201.51|199.31|201.37|199.17|0
1645577650000|2022-02-23 00:54:10|201.44|199.24|201.51|199.31|201.51|199.31|201.44|199.24|0
1645577660000|2022-02-23 00:54:20|201.44|199.24|201.44|199.24|201.44|199.24|201.44|199.24|0
1645577670000|2022-02-23 00:54:30|201.51|199.31|201.51|199.31|201.51|199.31|201.51|199.31|0
1645577700000|2022-02-23 00:55:00|201.66|199.46|201.51|199.31|201.66|199.46|201.51|199.31|0
1645577710000|2022-02-23 00:55:10|201.66|199.46|201.44|199.24|201.66|199.46|201.44|199.24|0
1645577720000|2022-02-23 00:55:20|201.51|199.31|201.66|199.46|201.73|199.53|201.51|199.31|0
1645577730000|2022-02-23 00:55:30|201.81|199.61|201.95|199.75|201.95|199.75|201.81|199.61|0
1645577740000|2022-02-23 00:55:40|202.1|199.9|202.1|199.9|202.1|199.9|201.95|199.75|0
1645577750000|2022-02-23 00:55:50|201.95|199.75|201.95|199.75|201.95|199.75|201.95|199.75|0
1645577760000|2022-02-23 00:56:00|201.81|199.61|201.88|199.68|201.95|199.75|201.81|199.61|0
1645577770000|2022-02-23 00:56:10|201.81|199.61|202.02|199.82|202.02|199.82|201.81|199.61|0
1645577780000|2022-02-23 00:56:20|201.95|199.75|201.95|199.75|201.95|199.75|201.95|199.75|0
1645577790000|2022-02-23 00:56:30|201.81|199.61|201.95|199.75|201.95|199.75|201.81|199.61|0
1645577800000|2022-02-23 00:56:40|201.81|199.61|201.95|199.75|201.95|199.75|201.81|199.61|0
1645577830000|2022-02-23 00:57:10|201.8|199.6|201.8|199.6|201.8|199.6|201.8|199.6|0
1645577840000|2022-02-23 00:57:20|201.95|199.75|201.95|199.75|201.95|199.75|201.8|199.6|0
1645577870000|2022-02-23 00:57:50|202.1|199.9|202.1|199.9|202.1|199.9|202.1|199.9|0
1645577890000|2022-02-23 00:58:10|202.25|200.05|202.25|200.05|202.25|200.05|202.25|200.05|0
1645577900000|2022-02-23 00:58:20|202.17|199.97|202.1|199.9|202.17|199.97|202.1|199.9|0
1645577920000|2022-02-23 00:58:40|202.25|200.05|202.1|199.9|202.25|200.05|202.1|199.9|0
1645577940000|2022-02-23 00:59:00|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1645577950000|2022-02-23 00:59:10|202.32|200.12|202.54|200.34|202.54|200.34|202.32|200.12|0
1645577960000|2022-02-23 00:59:20|202.46|200.26|202.46|200.26|202.46|200.26|202.46|200.26|0
1645577970000|2022-02-23 00:59:30|202.39|200.19|202.39|200.19|202.46|200.26|202.39|200.19|0
1645577980000|2022-02-23 00:59:40|202.24|200.04|202.39|200.19|202.39|200.19|202.24|200.04|0
1645577990000|2022-02-23 00:59:50|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1645578000000|2022-02-23 01:00:00|202.39|200.19|202.46|200.26|202.54|200.34|202.39|200.19|0
1645578010000|2022-02-23 01:00:10|202.54|200.34|202.54|200.34|202.54|200.34|202.54|200.34|0
1645578020000|2022-02-23 01:00:20|202.39|200.19|202.54|200.34|202.54|200.34|202.39|200.19|0
1645578030000|2022-02-23 01:00:30|202.39|200.19|202.46|200.26|202.46|200.26|202.39|200.19|0
1645578040000|2022-02-23 01:00:40|202.39|200.19|202.39|200.19|202.46|200.26|202.39|200.19|0
1645578050000|2022-02-23 01:00:50|202.17|199.97|202.1|199.9|202.17|199.97|202.1|199.9|0
1645578060000|2022-02-23 01:01:00|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1645578070000|2022-02-23 01:01:10|201.95|199.75|201.95|199.75|201.95|199.75|201.95|199.75|0
1645578080000|2022-02-23 01:01:20|202.1|199.9|202.09|199.89|202.1|199.9|202.09|199.89|0
1645578090000|2022-02-23 01:01:30|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1645578100000|2022-02-23 01:01:40|201.95|199.75|202.09|199.89|202.09|199.89|201.95|199.75|0
1645578110000|2022-02-23 01:01:50|202.02|199.82|201.95|199.75|202.02|199.82|201.95|199.75|0
1645578120000|2022-02-23 01:02:00|202.02|199.82|201.95|199.75|202.02|199.82|201.95|199.75|0
1645578130000|2022-02-23 01:02:10|202.09|199.89|202.09|199.89|202.09|199.89|202.09|199.89|0
1645578140000|2022-02-23 01:02:20|202.16|199.96|201.95|199.75|202.16|199.96|201.95|199.75|0
1645578150000|2022-02-23 01:02:30|201.8|199.6|201.5|199.3|201.8|199.6|201.5|199.3|0
1645578160000|2022-02-23 01:02:40|201.36|199.16|201.21|199.01|201.36|199.16|201.21|199.01|0
1645578170000|2022-02-23 01:02:50|201.13|198.93|201.28|199.08|201.28|199.08|201.06|198.86|0
1645578180000|2022-02-23 01:03:00|201.21|199.01|201.21|199.01|201.36|199.16|201.21|199.01|0
1645578190000|2022-02-23 01:03:10|201.13|198.93|201.06|198.86|201.13|198.93|201.06|198.86|0
1645578200000|2022-02-23 01:03:20|201.21|199.01|201.5|199.3|201.5|199.3|201.21|199.01|0
1645578210000|2022-02-23 01:03:30|201.36|199.16|201.5|199.3|201.5|199.3|201.36|199.16|0
1645578220000|2022-02-23 01:03:40|201.65|199.45|201.65|199.45|201.65|199.45|201.57|199.37|0
1645578230000|2022-02-23 01:03:50|201.8|199.6|201.65|199.45|201.8|199.6|201.5|199.3|0
1645578240000|2022-02-23 01:04:00|201.5|199.3|201.65|199.45|201.65|199.45|201.5|199.3|0
1645578270000|2022-02-23 01:04:30|201.72|199.52|201.8|199.6|201.8|199.6|201.72|199.52|0
1645578280000|2022-02-23 01:04:40|201.87|199.67|201.94|199.74|201.94|199.74|201.87|199.67|0
1645578290000|2022-02-23 01:04:50|202.09|199.89|202.24|200.04|202.24|200.04|202.09|199.89|0
1645578310000|2022-02-23 01:05:10|202.09|199.89|202.09|199.89|202.09|199.89|202.09|199.89|0
1645578320000|2022-02-23 01:05:20|202.16|199.96|202.09|199.89|202.16|199.96|202.09|199.89|0
1645578370000|2022-02-23 01:06:10|202.24|200.04|202.31|200.11|202.38|200.18|202.24|200.04|0
1645578380000|2022-02-23 01:06:20|202.38|200.18|202.24|200.04|202.38|200.18|202.24|200.04|0
1645578390000|2022-02-23 01:06:30|202.31|200.11|202.38|200.18|202.38|200.18|202.31|200.11|0
1645578410000|2022-02-23 01:06:50|202.45|200.25|202.45|200.25|202.45|200.25|202.45|200.25|0
1645578420000|2022-02-23 01:07:00|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1645578430000|2022-02-23 01:07:10|202.45|200.25|202.38|200.18|202.53|200.33|202.38|200.18|0
1645578440000|2022-02-23 01:07:20|202.45|200.25|202.38|200.18|202.53|200.33|202.38|200.18|0
1645578450000|2022-02-23 01:07:30|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1645578460000|2022-02-23 01:07:40|202.45|200.25|202.31|200.11|202.53|200.33|202.31|200.11|0
1645578470000|2022-02-23 01:07:50|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1645578480000|2022-02-23 01:08:00|202.38|200.18|202.38|200.18|202.38|200.18|202.38|200.18|0
1645578510000|2022-02-23 01:08:30|202.23|200.03|202.23|200.03|202.23|200.03|202.23|200.03|0
1645578520000|2022-02-23 01:08:40|202.38|200.18|202.38|200.18|202.38|200.18|202.38|200.18|0
1645578530000|2022-02-23 01:08:50|202.45|200.25|202.53|200.33|202.53|200.33|202.45|200.25|0
1645578550000|2022-02-23 01:09:10|202.23|200.03|202.38|200.18|202.38|200.18|202.23|200.03|0
1645578560000|2022-02-23 01:09:20|202.23|200.03|202.09|199.89|202.23|200.03|202.09|199.89|0
1645578570000|2022-02-23 01:09:30|202.16|199.96|202.23|200.03|202.23|200.03|202.16|199.96|0
1645578580000|2022-02-23 01:09:40|202.38|200.18|202.53|200.33|202.53|200.33|202.38|200.18|0
1645578590000|2022-02-23 01:09:50|202.45|200.25|202.53|200.33|202.53|200.33|202.45|200.25|0
1645578600000|2022-02-23 01:10:00|202.45|200.25|202.45|200.25|202.45|200.25|202.38|200.18|0
1645578610000|2022-02-23 01:10:10|202.53|200.33|202.38|200.18|202.53|200.33|202.38|200.18|0
1645578640000|2022-02-23 01:10:40|202.53|200.33|202.53|200.33|202.53|200.33|202.45|200.25|0
1645578650000|2022-02-23 01:10:50|202.45|200.25|202.45|200.25|202.45|200.25|202.45|200.25|0
1645578660000|2022-02-23 01:11:00|202.38|200.18|202.38|200.18|202.38|200.18|202.38|200.18|0
1645578680000|2022-02-23 01:11:20|202.3|200.1|202.38|200.18|202.38|200.18|202.23|200.03|0
1645578710000|2022-02-23 01:11:50|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1645578760000|2022-02-23 01:12:40|202.52|200.32|202.52|200.32|202.52|200.32|202.52|200.32|0
1645578810000|2022-02-23 01:13:30|202.45|200.25|202.52|200.32|202.52|200.32|202.45|200.25|0
1645578900000|2022-02-23 01:15:00|202.37|200.17|202.23|200.03|202.37|200.17|202.08|199.88|0
1645578910000|2022-02-23 01:15:10|202.37|200.17|202.23|200.03|202.37|200.17|202.23|200.03|0
1645578920000|2022-02-23 01:15:20|202.08|199.88|202.08|199.88|202.08|199.88|202.08|199.88|0
1645578930000|2022-02-23 01:15:30|202.23|200.03|202.37|200.17|202.37|200.17|202.23|200.03|0
1645578940000|2022-02-23 01:15:40|202.23|200.03|202.15|199.95|202.23|200.03|202.15|199.95|0
1645578950000|2022-02-23 01:15:50|202.23|200.03|202.37|200.17|202.37|200.17|202.23|200.03|0
1645578960000|2022-02-23 01:16:00|202.52|200.32|202.52|200.32|202.52|200.32|202.52|200.32|0
1645578980000|2022-02-23 01:16:20|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1645578990000|2022-02-23 01:16:30|202.44|200.24|202.37|200.17|202.44|200.24|202.37|200.17|0
1645579000000|2022-02-23 01:16:40|202.08|199.88|202.08|199.88|202.08|199.88|202.08|199.88|0
1645579010000|2022-02-23 01:16:50|202.15|199.95|202.15|199.95|202.15|199.95|202.08|199.88|0
1645579020000|2022-02-23 01:17:00|202.23|200.03|202.23|200.03|202.37|200.17|202.23|200.03|0
1645579030000|2022-02-23 01:17:10|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1645579040000|2022-02-23 01:17:20|202.22|200.02|202.22|200.02|202.22|200.02|202.22|200.02|0
1645579050000|2022-02-23 01:17:30|202.08|199.88|202.08|199.88|202.08|199.88|202.08|199.88|0
1645579070000|2022-02-23 01:17:50|202.15|199.95|202.22|200.02|202.22|200.02|202.15|199.95|0
1645579080000|2022-02-23 01:18:00|202.29|200.09|202.22|200.02|202.29|200.09|202.22|200.02|0
1645579090000|2022-02-23 01:18:10|202.15|199.95|202.08|199.88|202.15|199.95|202.08|199.88|0
1645579110000|2022-02-23 01:18:30|202.22|200.02|202.22|200.02|202.22|200.02|202.22|200.02|0
1645579140000|2022-02-23 01:19:00|202.08|199.88|202.08|199.88|202.08|199.88|202.08|199.88|0
1645579160000|2022-02-23 01:19:20|202.22|200.02|202.22|200.02|202.22|200.02|202.22|200.02|0
1645579170000|2022-02-23 01:19:30|202.08|199.88|201.93|199.73|202.08|199.88|201.93|199.73|0
1645579180000|2022-02-23 01:19:40|202.08|199.88|202.37|200.17|202.37|200.17|202.08|199.88|0
1645579190000|2022-02-23 01:19:50|202.52|200.32|202.52|200.32|202.52|200.32|202.52|200.32|0
1645579200000|2022-02-23 01:20:00|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1645579220000|2022-02-23 01:20:20|202.52|200.32|202.52|200.32|202.52|200.32|202.52|200.32|0
1645579250000|2022-02-23 01:20:50|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1645579330000|2022-02-23 01:22:10|202.51|200.31|202.51|200.31|202.51|200.31|202.51|200.31|0
1645579370000|2022-02-23 01:22:50|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1645579380000|2022-02-23 01:23:00|202.51|200.31|202.51|200.31|202.51|200.31|202.51|200.31|0
1645579390000|2022-02-23 01:23:10|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1645579410000|2022-02-23 01:23:30|202.51|200.31|202.37|200.17|202.51|200.31|202.37|200.17|0
1645579440000|2022-02-23 01:24:00|202.51|200.31|202.51|200.31|202.51|200.31|202.51|200.31|0
1645579460000|2022-02-23 01:24:20|202.44|200.24|202.36|200.16|202.44|200.24|202.36|200.16|0
1645579470000|2022-02-23 01:24:30|202.29|200.09|202.36|200.16|202.36|200.16|202.29|200.09|0
1645579480000|2022-02-23 01:24:40|202.29|200.09|202.36|200.16|202.36|200.16|202.29|200.09|0
1645579490000|2022-02-23 01:24:50|202.22|200.02|202.22|200.02|202.22|200.02|202.22|200.02|0
1645579510000|2022-02-23 01:25:10|202.29|200.09|202.22|200.02|202.29|200.09|202.22|200.02|0
1645579520000|2022-02-23 01:25:20|202.07|199.87|202.07|199.87|202.07|199.87|202.07|199.87|0
1645579530000|2022-02-23 01:25:30|202.22|200.02|202.07|199.87|202.22|200.02|202.07|199.87|0
1645579540000|2022-02-23 01:25:40|202.22|200.02|202.22|200.02|202.22|200.02|202.22|200.02|0
1645579560000|2022-02-23 01:26:00|202.07|199.87|202.07|199.87|202.07|199.87|202.07|199.87|0
1645579580000|2022-02-23 01:26:20|202.22|200.02|202.36|200.16|202.36|200.16|202.21|200.01|0
1645579590000|2022-02-23 01:26:30|202.21|200.01|202.21|200.01|202.21|200.01|202.21|200.01|0
1645579630000|2022-02-23 01:27:10|202.07|199.87|202.21|200.01|202.21|200.01|202.07|199.87|0
1645579650000|2022-02-23 01:27:30|202.07|199.87|202.21|200.01|202.21|200.01|202.07|199.87|0
1645579660000|2022-02-23 01:27:40|202.14|199.94|202.21|200.01|202.21|200.01|202.07|199.87|0
1645579670000|2022-02-23 01:27:50|202.07|199.87|201.92|199.72|202.07|199.87|201.92|199.72|0
1645579680000|2022-02-23 01:28:00|201.77|199.57|201.77|199.57|201.77|199.57|201.62|199.42|0
1645579690000|2022-02-23 01:28:10|201.62|199.42|201.62|199.42|201.62|199.42|201.62|199.42|0
1645579700000|2022-02-23 01:28:20|201.69|199.49|201.69|199.49|201.69|199.49|201.69|199.49|0
1645579710000|2022-02-23 01:28:30|201.77|199.57|201.62|199.42|201.77|199.57|201.62|199.42|0
1645579720000|2022-02-23 01:28:40|201.77|199.57|201.77|199.57|201.77|199.57|201.69|199.49|0
1645579730000|2022-02-23 01:28:50|201.62|199.42|201.77|199.57|201.77|199.57|201.62|199.42|0
1645579740000|2022-02-23 01:29:00|201.69|199.49|201.62|199.42|201.69|199.49|201.62|199.42|0
1645579750000|2022-02-23 01:29:10|201.48|199.28|201.62|199.42|201.62|199.42|201.48|199.28|0
1645579760000|2022-02-23 01:29:20|201.55|199.35|201.48|199.28|201.55|199.35|201.48|199.28|0
1645579770000|2022-02-23 01:29:30|201.33|199.13|201.33|199.13|201.33|199.13|201.33|199.13|0
1645579780000|2022-02-23 01:29:40|201.25|199.05|201.33|199.13|201.33|199.13|201.18|198.98|0
1645579800000|2022-02-23 01:30:00|201.18|198.98|201.03|198.83|201.18|198.98|201.03|198.83|0
1645579810000|2022-02-23 01:30:10|201.1|198.9|201.18|198.98|201.18|198.98|201.1|198.9|0
1645579820000|2022-02-23 01:30:20|201.03|198.83|200.45|198.25|201.03|198.83|200.3|198.1|0
1645579830000|2022-02-23 01:30:30|200.3|198.1|200.37|198.17|200.37|198.17|200.15|197.95|0
1645579840000|2022-02-23 01:30:40|200.3|198.1|200.01|197.81|200.3|198.1|200.01|197.81|0
1645579850000|2022-02-23 01:30:50|199.86|197.66|198.84|196.64|199.86|197.66|198.11|195.91|0
1645579860000|2022-02-23 01:31:00|198.25|196.05|198.25|196.05|198.25|196.05|198.11|195.91|0
1645579870000|2022-02-23 01:31:10|197.96|195.76|197.23|195.03|197.96|195.76|197.23|195.03|0
1645579880000|2022-02-23 01:31:20|197.09|194.89|197.38|195.18|197.38|195.18|197.09|194.89|0
1645579890000|2022-02-23 01:31:30|197.96|195.76|197.81|195.61|198.1|195.9|197.81|195.61|0
1645579900000|2022-02-23 01:31:40|197.67|195.47|198.1|195.9|198.1|195.9|197.67|195.47|0
1645579910000|2022-02-23 01:31:50|198.17|195.97|198.69|196.49|198.69|196.49|198.17|195.97|0
1645579920000|2022-02-23 01:32:00|198.54|196.34|198.69|196.49|198.69|196.49|198.47|196.27|0
1645579930000|2022-02-23 01:32:10|198.76|196.56|198.25|196.05|198.9|196.7|198.25|196.05|0
1645579940000|2022-02-23 01:32:20|198.4|196.2|198.4|196.2|198.4|196.2|198.25|196.05|0
1645579950000|2022-02-23 01:32:30|198.1|195.9|197.67|195.47|198.25|196.05|197.67|195.47|0
1645579960000|2022-02-23 01:32:40|197.38|195.18|197.81|195.61|197.81|195.61|197.38|195.18|0
1645579970000|2022-02-23 01:32:50|197.74|195.54|198.25|196.05|198.25|196.05|197.74|195.54|0
1645579980000|2022-02-23 01:33:00|197.81|195.61|197.81|195.61|197.81|195.61|197.74|195.54|0
1645579990000|2022-02-23 01:33:10|197.52|195.32|196.94|194.74|197.67|195.47|196.94|194.74|0
1645580000000|2022-02-23 01:33:20|196.5|194.3|196.07|193.87|196.5|194.3|196.07|193.87|0
1645580010000|2022-02-23 01:33:30|195.63|193.43|195.63|193.43|195.63|193.43|195.34|193.14|0
1645580020000|2022-02-23 01:33:40|195.85|193.65|195.78|193.58|195.92|193.72|195.78|193.58|0
1645580030000|2022-02-23 01:33:50|195.63|193.43|195.34|193.14|195.63|193.43|195.05|192.85|0
1645580040000|2022-02-23 01:34:00|195.63|193.43|195.63|193.43|195.63|193.43|195.49|193.29|0
1645580050000|2022-02-23 01:34:10|195.7|193.5|196.14|193.94|196.14|193.94|195.7|193.5|0
1645580060000|2022-02-23 01:34:20|196.36|194.16|196.5|194.3|196.5|194.3|196.36|194.16|0
1645580070000|2022-02-23 01:34:30|196.57|194.37|196.65|194.45|196.79|194.59|196.57|194.37|0
1645580080000|2022-02-23 01:34:40|196.5|194.3|197.23|195.03|197.23|195.03|196.5|194.3|0
1645580090000|2022-02-23 01:34:50|197.08|194.88|197.23|195.03|197.44|195.24|197.08|194.88|0
1645580100000|2022-02-23 01:35:00|197.15|194.95|197.15|194.95|197.3|195.1|197.15|194.95|0
1645580110000|2022-02-23 01:35:10|197.23|195.03|197.08|194.88|197.23|195.03|197.08|194.88|0
1645580120000|2022-02-23 01:35:20|197.23|195.03|197.88|195.68|197.88|195.68|197.23|195.03|0
1645580130000|2022-02-23 01:35:30|197.95|195.75|197.95|195.75|197.95|195.75|197.81|195.61|0
1645580140000|2022-02-23 01:35:40|198.25|196.05|198.39|196.19|198.39|196.19|198.25|196.05|0
1645580150000|2022-02-23 01:35:50|198.54|196.34|198.68|196.48|198.68|196.48|198.54|196.34|0
1645580160000|2022-02-23 01:36:00|198.61|196.41|199.05|196.85|199.05|196.85|198.61|196.41|0
1645580170000|2022-02-23 01:36:10|198.98|196.78|198.83|196.63|198.98|196.78|198.68|196.48|0
1645580180000|2022-02-23 01:36:20|198.68|196.48|198.54|196.34|198.68|196.48|198.25|196.05|0
1645580190000|2022-02-23 01:36:30|198.68|196.48|198.83|196.63|198.83|196.63|198.68|196.48|0
1645580200000|2022-02-23 01:36:40|198.68|196.48|198.02|195.82|198.68|196.48|198.02|195.82|0
1645580210000|2022-02-23 01:36:50|198.1|195.9|198.1|195.9|198.24|196.04|198.1|195.9|0
1645580220000|2022-02-23 01:37:00|198.24|196.04|198.46|196.26|198.46|196.26|198.24|196.04|0
1645580230000|2022-02-23 01:37:10|198.54|196.34|198.46|196.26|198.54|196.34|198.46|196.26|0
1645580240000|2022-02-23 01:37:20|198.39|196.19|198.39|196.19|198.54|196.34|198.31|196.11|0
1645580250000|2022-02-23 01:37:30|198.54|196.34|198.46|196.26|198.54|196.34|198.46|196.26|0
1645580260000|2022-02-23 01:37:40|198.54|196.34|199.12|196.92|199.12|196.92|198.54|196.34|0
1645580270000|2022-02-23 01:37:50|198.97|196.77|198.68|196.48|198.97|196.77|198.68|196.48|0
1645580280000|2022-02-23 01:38:00|198.75|196.55|198.68|196.48|198.75|196.55|198.54|196.34|0
1645580290000|2022-02-23 01:38:10|198.54|196.34|198.97|196.77|198.97|196.77|198.54|196.34|0
1645580300000|2022-02-23 01:38:20|198.9|196.7|198.97|196.77|198.97|196.77|198.9|196.7|0
1645580310000|2022-02-23 01:38:30|199.12|196.92|199.12|196.92|199.12|196.92|199.04|196.84|0
1645580320000|2022-02-23 01:38:40|198.97|196.77|198.9|196.7|198.97|196.77|198.83|196.63|0
1645580330000|2022-02-23 01:38:50|199.26|197.06|199.04|196.84|199.26|197.06|199.04|196.84|0
1645580340000|2022-02-23 01:39:00|198.9|196.7|198.9|196.7|199.12|196.92|198.9|196.7|0
1645580350000|2022-02-23 01:39:10|198.97|196.77|198.83|196.63|198.97|196.77|198.83|196.63|0
1645580360000|2022-02-23 01:39:20|198.68|196.48|198.75|196.55|198.75|196.55|198.68|196.48|0
1645580370000|2022-02-23 01:39:30|198.83|196.63|198.68|196.48|198.83|196.63|198.68|196.48|0
1645580380000|2022-02-23 01:39:40|198.75|196.55|198.75|196.55|198.83|196.63|198.75|196.55|0
1645580390000|2022-02-23 01:39:50|198.83|196.63|198.9|196.7|198.9|196.7|198.83|196.63|0
1645580400000|2022-02-23 01:40:00|199.19|196.99|199.19|196.99|199.41|197.21|199.19|196.99|0
1645580410000|2022-02-23 01:40:10|199.26|197.06|199.26|197.06|199.26|197.06|199.19|196.99|0
1645580420000|2022-02-23 01:40:20|198.82|196.62|198.82|196.62|198.82|196.62|198.39|196.19|0
1645580430000|2022-02-23 01:40:30|198.97|196.77|198.68|196.48|198.97|196.77|198.68|196.48|0
1645580440000|2022-02-23 01:40:40|198.82|196.62|198.39|196.19|198.82|196.62|198.39|196.19|0
1645580450000|2022-02-23 01:40:50|198.53|196.33|198.39|196.19|198.53|196.33|198.39|196.19|0
1645580460000|2022-02-23 01:41:00|198.24|196.04|198.09|195.89|198.24|196.04|198.09|195.89|0
1645580470000|2022-02-23 01:41:10|197.87|195.67|198.09|195.89|198.09|195.89|197.87|195.67|0
1645580480000|2022-02-23 01:41:20|198.24|196.04|198.16|195.96|198.24|196.04|198.02|195.82|0
1645580490000|2022-02-23 01:41:30|198.09|195.89|198.09|195.89|198.09|195.89|198.02|195.82|0
1645580500000|2022-02-23 01:41:40|197.8|195.6|197.8|195.6|198.02|195.82|197.8|195.6|0
1645580510000|2022-02-23 01:41:50|197.51|195.31|197.66|195.46|197.73|195.53|197.51|195.31|0
1645580520000|2022-02-23 01:42:00|197.51|195.31|196.64|194.44|197.51|195.31|196.64|194.44|0
1645580530000|2022-02-23 01:42:10|196.49|194.29|196.49|194.29|196.49|194.29|196.49|194.29|0
1645580540000|2022-02-23 01:42:20|196.56|194.36|196.78|194.58|196.78|194.58|196.56|194.36|0
1645580550000|2022-02-23 01:42:30|196.71|194.51|196.85|194.65|196.85|194.65|196.64|194.44|0
1645580560000|2022-02-23 01:42:40|197|194.8|197.07|194.87|197.22|195.02|197|194.8|0
1645580570000|2022-02-23 01:42:50|197.14|194.94|196.78|194.58|197.14|194.94|196.78|194.58|0
1645580580000|2022-02-23 01:43:00|196.93|194.73|196.93|194.73|197.07|194.87|196.93|194.73|0
1645580590000|2022-02-23 01:43:10|196.78|194.58|196.64|194.44|196.93|194.73|196.64|194.44|0
1645580600000|2022-02-23 01:43:20|196.49|194.29|196.64|194.44|196.64|194.44|196.42|194.22|0
1645580610000|2022-02-23 01:43:30|196.56|194.36|196.64|194.44|196.64|194.44|196.56|194.36|0
1645580620000|2022-02-23 01:43:40|196.56|194.36|196.49|194.29|196.64|194.44|196.49|194.29|0
1645580630000|2022-02-23 01:43:50|197.29|195.09|197.65|195.45|197.65|195.45|197.29|195.09|0
1645580640000|2022-02-23 01:44:00|198.24|196.04|198.16|195.96|198.38|196.18|198.16|195.96|0
1645580650000|2022-02-23 01:44:10|198.02|195.82|197.95|195.75|198.02|195.82|197.87|195.67|0
1645580660000|2022-02-23 01:44:20|198.02|195.82|198.24|196.04|198.24|196.04|198.01|195.81|0
1645580670000|2022-02-23 01:44:30|198.16|195.96|198.09|195.89|198.16|195.96|198.09|195.89|0
1645580690000|2022-02-23 01:44:50|197.65|195.45|197.87|195.67|197.87|195.67|197.65|195.45|0
1645580700000|2022-02-23 01:45:00|197.8|195.6|197.65|195.45|197.8|195.6|197.65|195.45|0
1645580710000|2022-02-23 01:45:10|197.51|195.31|197.43|195.23|197.65|195.45|197.36|195.16|0
1645580720000|2022-02-23 01:45:20|197.36|195.16|197.36|195.16|197.51|195.31|197.36|195.16|0
1645580730000|2022-02-23 01:45:30|197.51|195.31|197.22|195.02|197.51|195.31|197.22|195.02|0
1645580740000|2022-02-23 01:45:40|197.07|194.87|196.93|194.73|197.07|194.87|196.93|194.73|0
1645580750000|2022-02-23 01:45:50|196.63|194.43|196.92|194.72|196.92|194.72|196.63|194.43|0
1645580760000|2022-02-23 01:46:00|196.85|194.65|196.85|194.65|196.85|194.65|196.63|194.43|0
1645580770000|2022-02-23 01:46:10|196.92|194.72|197.28|195.08|197.29|195.09|196.92|194.72|0
1645580780000|2022-02-23 01:46:20|197.14|194.94|196.92|194.72|197.36|195.16|196.92|194.72|0
1645580790000|2022-02-23 01:46:30|197.14|194.94|196.78|194.58|197.14|194.94|196.78|194.58|0
1645580800000|2022-02-23 01:46:40|196.49|194.29|196.63|194.43|196.63|194.43|196.49|194.29|0
1645580810000|2022-02-23 01:46:50|196.49|194.29|196.78|194.58|196.78|194.58|196.49|194.29|0
1645580820000|2022-02-23 01:47:00|196.7|194.5|196.63|194.43|196.7|194.5|196.63|194.43|0
1645580830000|2022-02-23 01:47:10|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1645580840000|2022-02-23 01:47:20|196.7|194.5|196.7|194.5|196.7|194.5|196.63|194.43|0
1645580850000|2022-02-23 01:47:30|196.63|194.43|196.56|194.36|196.63|194.43|196.49|194.29|0
1645580860000|2022-02-23 01:47:40|196.63|194.43|197.8|195.6|197.8|195.6|196.63|194.43|0
1645580870000|2022-02-23 01:47:50|197.36|195.16|197.36|195.16|197.43|195.23|197.21|195.01|0
1645580880000|2022-02-23 01:48:00|197.21|195.01|197.21|195.01|197.21|195.01|197.14|194.94|0
1645580890000|2022-02-23 01:48:10|197.14|194.94|197.07|194.87|197.21|195.01|197.07|194.87|0
1645580900000|2022-02-23 01:48:20|196.92|194.72|196.92|194.72|196.99|194.79|196.92|194.72|0
1645580910000|2022-02-23 01:48:30|196.63|194.43|196.49|194.29|196.63|194.43|196.41|194.21|0
1645580920000|2022-02-23 01:48:40|196.63|194.43|196.7|194.5|196.7|194.5|196.49|194.29|0
1645580930000|2022-02-23 01:48:50|196.63|194.43|196.63|194.43|196.78|194.58|196.56|194.36|0
1645580940000|2022-02-23 01:49:00|196.41|194.21|196.2|194|196.41|194.21|196.2|194|0
1645580950000|2022-02-23 01:49:10|196.27|194.07|196.34|194.14|196.41|194.21|196.27|194.07|0
1645580960000|2022-02-23 01:49:20|196.49|194.29|196.63|194.43|196.78|194.58|196.49|194.29|0
1645580970000|2022-02-23 01:49:30|196.56|194.36|196.63|194.43|196.78|194.58|196.56|194.36|0
1645580980000|2022-02-23 01:49:40|196.49|194.29|196.34|194.14|196.49|194.29|196.34|194.14|0
1645580990000|2022-02-23 01:49:50|196.41|194.21|196.34|194.14|196.41|194.21|196.34|194.14|0
1645581000000|2022-02-23 01:50:00|196.48|194.28|196.05|193.85|196.48|194.28|196.05|193.85|0
1645581010000|2022-02-23 01:50:10|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1645581020000|2022-02-23 01:50:20|196.48|194.28|196.41|194.21|196.48|194.28|196.34|194.14|0
1645581030000|2022-02-23 01:50:30|196.63|194.43|196.77|194.57|196.77|194.57|196.55|194.35|0
1645581040000|2022-02-23 01:50:40|196.84|194.64|196.84|194.64|196.84|194.64|196.77|194.57|0
1645581050000|2022-02-23 01:50:50|196.7|194.5|196.84|194.64|196.84|194.64|196.7|194.5|0
1645581060000|2022-02-23 01:51:00|196.77|194.57|196.55|194.35|196.77|194.57|196.55|194.35|0
1645581070000|2022-02-23 01:51:10|196.77|194.57|196.84|194.64|196.84|194.64|196.7|194.5|0
1645581080000|2022-02-23 01:51:20|196.92|194.72|197.35|195.15|197.35|195.15|196.92|194.72|0
1645581090000|2022-02-23 01:51:30|197.21|195.01|196.92|194.72|197.21|195.01|196.84|194.64|0
1645581100000|2022-02-23 01:51:40|196.77|194.57|196.77|194.57|196.77|194.57|196.63|194.43|0
1645581110000|2022-02-23 01:51:50|196.55|194.35|196.55|194.35|196.55|194.35|196.41|194.21|0
1645581120000|2022-02-23 01:52:00|196.63|194.43|196.48|194.28|196.63|194.43|196.34|194.14|0
1645581130000|2022-02-23 01:52:10|196.41|194.21|196.05|193.85|196.41|194.21|196.05|193.85|0
1645581140000|2022-02-23 01:52:20|195.9|193.7|196.34|194.14|196.34|194.14|195.9|193.7|0
1645581150000|2022-02-23 01:52:30|196.26|194.06|196.05|193.85|196.26|194.06|196.05|193.85|0
1645581160000|2022-02-23 01:52:40|195.9|193.7|195.83|193.63|195.9|193.7|195.83|193.63|0
1645581170000|2022-02-23 01:52:50|195.61|193.41|195.47|193.27|195.61|193.41|195.39|193.19|0
1645581180000|2022-02-23 01:53:00|195.32|193.12|195.39|193.19|195.39|193.19|195.18|192.98|0
1645581190000|2022-02-23 01:53:10|195.68|193.48|195.9|193.7|195.9|193.7|195.68|193.48|0
1645581200000|2022-02-23 01:53:20|196.05|193.85|196.12|193.92|196.12|193.92|196.05|193.85|0
1645581210000|2022-02-23 01:53:30|196.19|193.99|196.05|193.85|196.19|193.99|196.05|193.85|0
1645581220000|2022-02-23 01:53:40|195.9|193.7|196.05|193.85|196.05|193.85|195.76|193.56|0
1645581230000|2022-02-23 01:53:50|196.12|193.92|195.97|193.77|196.12|193.92|195.76|193.56|0
1645581240000|2022-02-23 01:54:00|195.83|193.63|195.68|193.48|195.83|193.63|195.68|193.48|0
1645581250000|2022-02-23 01:54:10|195.61|193.41|195.82|193.62|195.82|193.62|195.61|193.41|0
1645581260000|2022-02-23 01:54:20|196.11|193.91|195.97|193.77|196.11|193.91|195.97|193.77|0
1645581270000|2022-02-23 01:54:30|196.04|193.84|196.19|193.99|196.19|193.99|196.04|193.84|0
1645581280000|2022-02-23 01:54:40|196.26|194.06|196.33|194.13|196.33|194.13|196.26|194.06|0
1645581290000|2022-02-23 01:54:50|196.4|194.2|196.48|194.28|196.48|194.28|196.4|194.2|0
1645581300000|2022-02-23 01:55:00|196.62|194.42|196.91|194.71|196.91|194.71|196.48|194.28|0
1645581310000|2022-02-23 01:55:10|196.84|194.64|197.06|194.86|197.06|194.86|196.84|194.64|0
1645581320000|2022-02-23 01:55:20|196.69|194.49|196.91|194.71|196.91|194.71|196.69|194.49|0
1645581330000|2022-02-23 01:55:30|196.98|194.78|197.06|194.86|197.06|194.86|196.98|194.78|0
1645581340000|2022-02-23 01:55:40|196.91|194.71|197.2|195|197.27|195.07|196.91|194.71|0
1645581350000|2022-02-23 01:55:50|197.35|195.15|197.06|194.86|197.5|195.3|197.06|194.86|0
1645581360000|2022-02-23 01:56:00|197.13|194.93|196.91|194.71|197.13|194.93|196.91|194.71|0
1645581370000|2022-02-23 01:56:10|197.2|195|197.35|195.15|197.35|195.15|197.2|195|0
1645581380000|2022-02-23 01:56:20|197.2|195|197.35|195.15|197.35|195.15|197.2|195|0
1645581390000|2022-02-23 01:56:30|197.64|195.44|197.71|195.51|197.71|195.51|197.64|195.44|0
1645581400000|2022-02-23 01:56:40|197.93|195.73|197.71|195.51|197.93|195.73|197.71|195.51|0
1645581410000|2022-02-23 01:56:50|197.56|195.36|198.44|196.24|198.44|196.24|197.56|195.36|0
1645581420000|2022-02-23 01:57:00|198.66|196.46|198.66|196.46|198.66|196.46|198.51|196.31|0
1645581430000|2022-02-23 01:57:10|199.39|197.19|198.81|196.61|199.39|197.19|198.81|196.61|0
1645581440000|2022-02-23 01:57:20|199.24|197.04|199.24|197.04|199.39|197.19|199.24|197.04|0
1645581450000|2022-02-23 01:57:30|199.39|197.19|199.39|197.19|199.39|197.19|199.39|197.19|0
1645581460000|2022-02-23 01:57:40|199.17|196.97|199.17|196.97|199.31|197.11|199.17|196.97|0
1645581470000|2022-02-23 01:57:50|199.1|196.9|199.1|196.9|199.17|196.97|199.1|196.9|0
1645581480000|2022-02-23 01:58:00|199.24|197.04|199.24|197.04|199.24|197.04|199.17|196.97|0
1645581490000|2022-02-23 01:58:10|199.17|196.97|199.54|197.34|199.54|197.34|199.17|196.97|0
1645581500000|2022-02-23 01:58:20|199.68|197.48|199.1|196.9|199.68|197.48|199.1|196.9|0
1645581510000|2022-02-23 01:58:30|199.24|197.04|199.61|197.41|199.68|197.48|199.1|196.9|0
1645581520000|2022-02-23 01:58:40|199.68|197.48|199.24|197.04|199.68|197.48|199.24|197.04|0
1645581540000|2022-02-23 01:59:00|199.17|196.97|199.54|197.34|199.54|197.34|199.17|196.97|0
1645581550000|2022-02-23 01:59:10|199.39|197.19|199.53|197.33|199.54|197.34|199.39|197.19|0
1645581560000|2022-02-23 01:59:20|199.39|197.19|199.1|196.9|199.53|197.33|199.1|196.9|0
1645581570000|2022-02-23 01:59:30|198.95|196.75|199.17|196.97|199.17|196.97|198.95|196.75|0
1645581580000|2022-02-23 01:59:40|198.95|196.75|198.95|196.75|198.95|196.75|198.95|196.75|0
1645581590000|2022-02-23 01:59:50|198.8|196.6|199.24|197.04|199.24|197.04|198.8|196.6|0
1645581600000|2022-02-23 02:00:00|199.31|197.11|198.95|196.75|199.31|197.11|198.95|196.75|0
1645581610000|2022-02-23 02:00:10|199.02|196.82|199.02|196.82|199.02|196.82|198.8|196.6|0
1645581620000|2022-02-23 02:00:20|199.1|196.9|199.46|197.26|199.68|197.48|199.1|196.9|0
1645581630000|2022-02-23 02:00:30|199.68|197.48|199.53|197.33|199.68|197.48|199.53|197.33|0
1645581640000|2022-02-23 02:00:40|199.68|197.48|199.39|197.19|199.68|197.48|199.39|197.19|0
1645581650000|2022-02-23 02:00:50|199.68|197.48|199.83|197.63|199.83|197.63|199.68|197.48|0
1645581660000|2022-02-23 02:01:00|199.53|197.33|200.19|197.99|200.19|197.99|199.53|197.33|0
1645581670000|2022-02-23 02:01:10|200.34|198.14|200.12|197.92|200.34|198.14|199.9|197.7|0
1645581680000|2022-02-23 02:01:20|200.27|198.07|200.27|198.07|200.27|198.07|200.12|197.92|0
1645581690000|2022-02-23 02:01:30|200.12|197.92|200.41|198.21|200.41|198.21|200.12|197.92|0
1645581700000|2022-02-23 02:01:40|200.48|198.28|200.41|198.21|200.48|198.28|200.41|198.21|0
1645581710000|2022-02-23 02:01:50|200.34|198.14|200.48|198.28|200.48|198.28|200.34|198.14|0
1645581720000|2022-02-23 02:02:00|200.56|198.36|200.85|198.65|200.85|198.65|200.56|198.36|0
1645581730000|2022-02-23 02:02:10|200.7|198.5|200.41|198.21|200.7|198.5|200.41|198.21|0
1645581740000|2022-02-23 02:02:20|200.56|198.36|200.56|198.36|200.56|198.36|200.56|198.36|0
1645581750000|2022-02-23 02:02:30|200.26|198.06|200.26|198.06|200.26|198.06|200.12|197.92|0
1645581760000|2022-02-23 02:02:40|200.56|198.36|200.56|198.36|200.7|198.5|200.56|198.36|0
1645581770000|2022-02-23 02:02:50|200.63|198.43|200.56|198.36|200.7|198.5|200.33|198.13|0
1645581780000|2022-02-23 02:03:00|200.7|198.5|200.48|198.28|200.7|198.5|200.48|198.28|0
1645581790000|2022-02-23 02:03:10|200.41|198.21|200.26|198.06|200.41|198.21|200.19|197.99|0
1645581800000|2022-02-23 02:03:20|200.19|197.99|200.33|198.13|200.33|198.13|200.19|197.99|0
1645581810000|2022-02-23 02:03:30|200.26|198.06|200.63|198.43|200.63|198.43|200.26|198.06|0
1645581820000|2022-02-23 02:03:40|200.56|198.36|200.56|198.36|200.56|198.36|200.48|198.28|0
1645581830000|2022-02-23 02:03:50|200.26|198.06|200.19|197.99|200.26|198.06|199.97|197.77|0
1645581840000|2022-02-23 02:04:00|200.26|198.06|200.48|198.28|200.56|198.36|200.26|198.06|0
1645581850000|2022-02-23 02:04:10|200.41|198.21|200.41|198.21|200.41|198.21|200.26|198.06|0
1645581860000|2022-02-23 02:04:20|200.48|198.28|200.56|198.36|200.56|198.36|200.41|198.21|0
1645581870000|2022-02-23 02:04:30|200.48|198.28|200.48|198.28|200.48|198.28|200.48|198.28|0
1645581880000|2022-02-23 02:04:40|200.41|198.21|199.97|197.77|200.41|198.21|199.97|197.77|0
1645581890000|2022-02-23 02:04:50|200.11|197.91|200.41|198.21|200.41|198.21|200.11|197.91|0
1645581900000|2022-02-23 02:05:00|200.48|198.28|200.33|198.13|200.55|198.35|200.33|198.13|0
1645581910000|2022-02-23 02:05:10|200.11|197.91|200.55|198.35|200.55|198.35|200.11|197.91|0
1645581930000|2022-02-23 02:05:30|200.7|198.5|200.62|198.42|200.7|198.5|200.62|198.42|0
1645581940000|2022-02-23 02:05:40|200.7|198.5|200.7|198.5|200.7|198.5|200.55|198.35|0
1645581950000|2022-02-23 02:05:50|200.99|198.79|200.55|198.35|200.99|198.79|200.55|198.35|0
1645581960000|2022-02-23 02:06:00|200.33|198.13|200.48|198.28|200.48|198.28|200.33|198.13|0
1645581970000|2022-02-23 02:06:10|200.41|198.21|200.26|198.06|200.41|198.21|200.26|198.06|0
1645581980000|2022-02-23 02:06:20|200.18|197.98|199.82|197.62|200.18|197.98|199.82|197.62|0
1645581990000|2022-02-23 02:06:30|199.97|197.77|200.04|197.84|200.04|197.84|199.97|197.77|0
1645582000000|2022-02-23 02:06:40|199.97|197.77|199.89|197.69|199.97|197.77|199.82|197.62|0
1645582010000|2022-02-23 02:06:50|199.82|197.62|199.38|197.18|199.82|197.62|199.38|197.18|0
1645582020000|2022-02-23 02:07:00|199.23|197.03|199.82|197.62|199.82|197.62|199.01|196.81|0
1645582030000|2022-02-23 02:07:10|199.67|197.47|199.82|197.62|199.89|197.69|199.67|197.47|0
1645582040000|2022-02-23 02:07:20|199.89|197.69|199.82|197.62|199.97|197.77|199.82|197.62|0
1645582050000|2022-02-23 02:07:30|199.6|197.4|199.6|197.4|199.67|197.47|199.6|197.4|0
1645582060000|2022-02-23 02:07:40|199.53|197.33|199.67|197.47|199.67|197.47|199.53|197.33|0
1645582070000|2022-02-23 02:07:50|199.53|197.33|199.38|197.18|199.53|197.33|199.38|197.18|0
1645582080000|2022-02-23 02:08:00|199.3|197.1|198.49|196.29|199.3|197.1|198.34|196.14|0
1645582090000|2022-02-23 02:08:10|198.57|196.37|198.27|196.07|198.57|196.37|198.27|196.07|0
1645582100000|2022-02-23 02:08:20|198.13|195.93|198.27|196.07|198.27|196.07|198.05|195.85|0
1645582110000|2022-02-23 02:08:30|198.2|196|198.13|195.93|198.2|196|197.98|195.78|0
1645582120000|2022-02-23 02:08:40|197.98|195.78|198.05|195.85|198.05|195.85|197.98|195.78|0
1645582130000|2022-02-23 02:08:50|198.13|195.93|198.2|196|198.2|196|198.13|195.93|0
1645582140000|2022-02-23 02:09:00|198.05|195.85|198.2|196|198.2|196|198.05|195.85|0
1645582150000|2022-02-23 02:09:10|198.13|195.93|198.42|196.22|198.42|196.22|198.13|195.93|0
1645582160000|2022-02-23 02:09:20|198.57|196.37|198.57|196.37|198.57|196.37|198.57|196.37|0
1645582170000|2022-02-23 02:09:30|198.49|196.29|198.71|196.51|198.71|196.51|198.49|196.29|0
1645582180000|2022-02-23 02:09:40|198.56|196.36|198.56|196.36|198.71|196.51|198.56|196.36|0
1645582190000|2022-02-23 02:09:50|198.64|196.44|198.63|196.43|198.64|196.44|198.63|196.43|0
1645582200000|2022-02-23 02:10:00|198.56|196.36|198.56|196.36|198.71|196.51|198.56|196.36|0
1645582210000|2022-02-23 02:10:10|198.63|196.43|198.86|196.66|198.86|196.66|198.56|196.36|0
1645582220000|2022-02-23 02:10:20|198.93|196.73|199|196.8|199|196.8|198.93|196.73|0
1645582230000|2022-02-23 02:10:30|199.15|196.95|199.22|197.02|199.22|197.02|198.93|196.73|0
1645582240000|2022-02-23 02:10:40|199.15|196.95|199|196.8|199.15|196.95|199|196.8|0
1645582250000|2022-02-23 02:10:50|198.63|196.43|198.78|196.58|198.78|196.58|198.63|196.43|0
1645582260000|2022-02-23 02:11:00|198.71|196.51|198.78|196.58|198.78|196.58|198.71|196.51|0
1645582270000|2022-02-23 02:11:10|198.56|196.36|198.56|196.36|198.56|196.36|198.56|196.36|0
1645582280000|2022-02-23 02:11:20|198.71|196.51|198.63|196.43|198.71|196.51|198.63|196.43|0
1645582290000|2022-02-23 02:11:30|198.56|196.36|198.71|196.51|198.71|196.51|198.49|196.29|0
1645582300000|2022-02-23 02:11:40|198.56|196.36|198.42|196.22|198.56|196.36|198.42|196.22|0
1645582310000|2022-02-23 02:11:50|198.34|196.14|198.27|196.07|198.34|196.14|198.12|195.92|0
1645582320000|2022-02-23 02:12:00|198.12|195.92|198.42|196.22|198.42|196.22|198.12|195.92|0
1645582330000|2022-02-23 02:12:10|198.27|196.07|198.56|196.36|198.56|196.36|198.27|196.07|0
1645582340000|2022-02-23 02:12:20|198.49|196.29|198.49|196.29|198.49|196.29|198.49|196.29|0
1645582350000|2022-02-23 02:12:30|198.63|196.43|198.63|196.43|198.71|196.51|198.63|196.43|0
1645582360000|2022-02-23 02:12:40|198.85|196.65|198.78|196.58|198.85|196.65|198.78|196.58|0
1645582370000|2022-02-23 02:12:50|198.85|196.65|198.78|196.58|198.85|196.65|198.78|196.58|0
1645582380000|2022-02-23 02:13:00|198.71|196.51|198.41|196.21|198.71|196.51|198.41|196.21|0
1645582390000|2022-02-23 02:13:10|198.34|196.14|198.41|196.21|198.41|196.21|198.34|196.14|0
1645582400000|2022-02-23 02:13:20|198.48|196.28|198.71|196.51|198.71|196.51|198.48|196.28|0
1645582410000|2022-02-23 02:13:30|198.85|196.65|198.48|196.28|198.85|196.65|198.48|196.28|0
1645582420000|2022-02-23 02:13:40|198.56|196.36|198.56|196.36|198.56|196.36|198.56|196.36|0
1645582430000|2022-02-23 02:13:50|198.41|196.21|198.56|196.36|198.56|196.36|198.41|196.21|0
1645582440000|2022-02-23 02:14:00|198.71|196.51|198.78|196.58|198.78|196.58|198.71|196.51|0
1645582450000|2022-02-23 02:14:10|198.71|196.51|198.78|196.58|198.78|196.58|198.71|196.51|0
1645582460000|2022-02-23 02:14:20|198.56|196.36|198.19|195.99|198.56|196.36|198.19|195.99|0
1645582470000|2022-02-23 02:14:30|198.41|196.21|198.34|196.14|198.41|196.21|198.19|195.99|0
1645582480000|2022-02-23 02:14:40|198.27|196.07|198.27|196.07|198.27|196.07|198.12|195.92|0
1645582490000|2022-02-23 02:14:50|198.34|196.14|198.19|195.99|198.41|196.21|198.19|195.99|0
1645582500000|2022-02-23 02:15:00|198.27|196.07|197.97|195.77|198.27|196.07|197.97|195.77|0
1645582510000|2022-02-23 02:15:10|198.12|195.92|197.97|195.77|198.12|195.92|197.97|195.77|0
1645582520000|2022-02-23 02:15:20|198.04|195.84|198.12|195.92|198.12|195.92|198.04|195.84|0
1645582530000|2022-02-23 02:15:30|197.97|195.77|197.83|195.63|197.97|195.77|197.83|195.63|0
1645582540000|2022-02-23 02:15:40|197.68|195.48|197.53|195.33|197.68|195.48|197.53|195.33|0
1645582550000|2022-02-23 02:15:50|197.68|195.48|197.53|195.33|197.68|195.48|197.53|195.33|0
1645582560000|2022-02-23 02:16:00|197.68|195.48|197.68|195.48|197.68|195.48|197.68|195.48|0
1645582570000|2022-02-23 02:16:10|197.97|195.77|197.9|195.7|197.97|195.77|197.9|195.7|0
1645582580000|2022-02-23 02:16:20|198.12|195.92|198.04|195.84|198.12|195.92|198.04|195.84|0
1645582590000|2022-02-23 02:16:30|198.12|195.92|198.12|195.92|198.19|195.99|198.04|195.84|0
1645582600000|2022-02-23 02:16:40|197.97|195.77|197.83|195.63|198.04|195.84|197.83|195.63|0
1645582610000|2022-02-23 02:16:50|197.97|195.77|197.97|195.77|197.97|195.77|197.97|195.77|0
1645582620000|2022-02-23 02:17:00|197.9|195.7|197.6|195.4|197.9|195.7|197.6|195.4|0
1645582630000|2022-02-23 02:17:10|197.53|195.33|197.53|195.33|197.6|195.4|197.53|195.33|0
1645582640000|2022-02-23 02:17:20|197.6|195.4|197.24|195.04|197.6|195.4|197.24|195.04|0
1645582650000|2022-02-23 02:17:30|197.31|195.11|197.24|195.04|197.31|195.11|197.24|195.04|0
1645582660000|2022-02-23 02:17:40|197.31|195.11|197.31|195.11|197.39|195.19|197.31|195.11|0
1645582670000|2022-02-23 02:17:50|197.24|195.04|197.09|194.89|197.24|195.04|196.95|194.75|0
1645582680000|2022-02-23 02:18:00|196.95|194.75|197.24|195.04|197.24|195.04|196.95|194.75|0
1645582690000|2022-02-23 02:18:10|197.09|194.89|197.46|195.26|197.46|195.26|197.09|194.89|0
1645582700000|2022-02-23 02:18:20|197.45|195.25|197.45|195.25|197.53|195.33|197.45|195.25|0
1645582710000|2022-02-23 02:18:30|197.38|195.18|197.45|195.25|197.45|195.25|197.38|195.18|0
1645582720000|2022-02-23 02:18:40|197.53|195.33|197.38|195.18|197.53|195.33|197.38|195.18|0
1645582730000|2022-02-23 02:18:50|197.31|195.11|197.53|195.33|197.53|195.33|197.31|195.11|0
1645582740000|2022-02-23 02:19:00|197.38|195.18|197.45|195.25|197.53|195.33|197.38|195.18|0
1645582750000|2022-02-23 02:19:10|197.38|195.18|197.53|195.33|197.53|195.33|197.38|195.18|0
1645582760000|2022-02-23 02:19:20|197.45|195.25|197.38|195.18|197.45|195.25|197.38|195.18|0
1645582770000|2022-02-23 02:19:30|197.45|195.25|197.82|195.62|197.82|195.62|197.45|195.25|0
1645582800000|2022-02-23 02:20:00|197.97|195.77|197.6|195.4|197.97|195.77|197.6|195.4|0
1645582810000|2022-02-23 02:20:10|197.16|194.96|197.38|195.18|197.38|195.18|197.16|194.96|0
1645582820000|2022-02-23 02:20:20|197.45|195.25|197.45|195.25|197.45|195.25|197.45|195.25|0
1645582830000|2022-02-23 02:20:30|197.53|195.33|197.67|195.47|197.67|195.47|197.53|195.33|0
1645582840000|2022-02-23 02:20:40|197.45|195.25|197.38|195.18|197.45|195.25|197.38|195.18|0
1645582850000|2022-02-23 02:20:50|197.45|195.25|197.31|195.11|197.45|195.25|197.31|195.11|0
1645582860000|2022-02-23 02:21:00|197.38|195.18|197.24|195.04|197.38|195.18|197.24|195.04|0
1645582870000|2022-02-23 02:21:10|197.31|195.11|197.45|195.25|197.45|195.25|197.31|195.11|0
1645582880000|2022-02-23 02:21:20|197.53|195.33|197.6|195.4|197.6|195.4|197.53|195.33|0
1645582890000|2022-02-23 02:21:30|197.67|195.47|197.53|195.33|197.67|195.47|197.53|195.33|0
1645582900000|2022-02-23 02:21:40|197.38|195.18|197.31|195.11|197.38|195.18|197.31|195.11|0
1645582910000|2022-02-23 02:21:50|197.38|195.18|197.23|195.03|197.38|195.18|197.23|195.03|0
1645582920000|2022-02-23 02:22:00|197.38|195.18|197.38|195.18|197.53|195.33|197.38|195.18|0
1645582930000|2022-02-23 02:22:10|197.53|195.33|197.67|195.47|197.82|195.62|197.53|195.33|0
1645582950000|2022-02-23 02:22:30|197.53|195.33|197.67|195.47|197.67|195.47|197.53|195.33|0
1645582960000|2022-02-23 02:22:40|197.82|195.62|197.74|195.54|197.82|195.62|197.74|195.54|0
1645582970000|2022-02-23 02:22:50|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1645582980000|2022-02-23 02:23:00|197.74|195.54|198.03|195.83|198.03|195.83|197.74|195.54|0
1645582990000|2022-02-23 02:23:10|197.89|195.69|197.96|195.76|197.96|195.76|197.89|195.69|0
1645583000000|2022-02-23 02:23:20|198.11|195.91|198.11|195.91|198.18|195.98|198.11|195.91|0
1645583010000|2022-02-23 02:23:30|198.18|195.98|198.11|195.91|198.18|195.98|198.11|195.91|0
1645583020000|2022-02-23 02:23:40|198.26|196.06|198.18|195.98|198.26|196.06|198.18|195.98|0
1645583030000|2022-02-23 02:23:50|198.26|196.06|198.26|196.06|198.26|196.06|198.26|196.06|0
1645583040000|2022-02-23 02:24:00|198.4|196.2|198.11|195.91|198.4|196.2|197.96|195.76|0
1645583050000|2022-02-23 02:24:10|198.03|195.83|198.11|195.91|198.11|195.91|198.03|195.83|0
1645583060000|2022-02-23 02:24:20|197.89|195.69|197.96|195.76|197.96|195.76|197.89|195.69|0
1645583070000|2022-02-23 02:24:30|197.67|195.47|197.82|195.62|197.82|195.62|197.67|195.47|0
1645583080000|2022-02-23 02:24:40|197.67|195.47|197.38|195.18|197.67|195.47|197.38|195.18|0
1645583090000|2022-02-23 02:24:50|197.52|195.32|197.52|195.32|197.52|195.32|197.45|195.25|0
1645583100000|2022-02-23 02:25:00|197.59|195.39|197.59|195.39|197.74|195.54|197.59|195.39|0
1645583110000|2022-02-23 02:25:10|197.45|195.25|197.45|195.25|197.45|195.25|197.3|195.1|0
1645583120000|2022-02-23 02:25:20|197.52|195.32|197.3|195.1|197.52|195.32|197.3|195.1|0
1645583130000|2022-02-23 02:25:30|197.23|195.03|197.38|195.18|197.38|195.18|197.23|195.03|0
1645583140000|2022-02-23 02:25:40|197.23|195.03|197.3|195.1|197.3|195.1|197.23|195.03|0
1645583150000|2022-02-23 02:25:50|197.23|195.03|197.15|194.95|197.23|195.03|197.15|194.95|0
1645583160000|2022-02-23 02:26:00|197.01|194.81|196.94|194.74|197.01|194.81|196.94|194.74|0
1645583170000|2022-02-23 02:26:10|197.01|194.81|196.94|194.74|197.08|194.88|196.94|194.74|0
1645583180000|2022-02-23 02:26:20|197.01|194.81|197.01|194.81|197.01|194.81|196.94|194.74|0
1645583190000|2022-02-23 02:26:30|196.94|194.74|197.08|194.88|197.08|194.88|196.94|194.74|0
1645583200000|2022-02-23 02:26:40|197.23|195.03|197.23|195.03|197.23|195.03|197.23|195.03|0
1645583210000|2022-02-23 02:26:50|197.08|194.88|197.08|194.88|197.08|194.88|197.08|194.88|0
1645583220000|2022-02-23 02:27:00|197.23|195.03|197.52|195.32|197.52|195.32|197.23|195.03|0
1645583240000|2022-02-23 02:27:20|197.59|195.39|197.45|195.25|197.59|195.39|197.45|195.25|0
1645583250000|2022-02-23 02:27:30|197.52|195.32|197.37|195.17|197.52|195.32|197.37|195.17|0
1645583260000|2022-02-23 02:27:40|197.23|195.03|197.23|195.03|197.23|195.03|197.23|195.03|0
1645583270000|2022-02-23 02:27:50|197.08|194.88|196.94|194.74|197.08|194.88|196.94|194.74|0
1645583280000|2022-02-23 02:28:00|197.01|194.81|196.35|194.15|197.01|194.81|196.35|194.15|0
1645583290000|2022-02-23 02:28:10|196.06|193.86|195.77|193.57|196.06|193.86|195.63|193.43|0
1645583300000|2022-02-23 02:28:20|195.99|193.79|195.92|193.72|195.99|193.79|195.92|193.72|0
1645583310000|2022-02-23 02:28:30|195.77|193.57|196.21|194.01|196.21|194.01|195.77|193.57|0
1645583320000|2022-02-23 02:28:40|196.42|194.22|196.35|194.15|196.42|194.22|196.21|194.01|0
1645583330000|2022-02-23 02:28:50|196.28|194.08|196.21|194.01|196.28|194.08|196.13|193.93|0
1645583340000|2022-02-23 02:29:00|196.35|194.15|196.06|193.86|196.35|194.15|196.06|193.86|0
1645583350000|2022-02-23 02:29:10|196.13|193.93|196.13|193.93|196.13|193.93|196.06|193.86|0
1645583360000|2022-02-23 02:29:20|196.06|193.86|195.91|193.71|196.06|193.86|195.91|193.71|0
1645583370000|2022-02-23 02:29:30|196.06|193.86|195.77|193.57|196.06|193.86|195.77|193.57|0
1645583380000|2022-02-23 02:29:40|195.04|192.84|194.97|192.77|195.04|192.84|194.9|192.7|0
1645583390000|2022-02-23 02:29:50|195.04|192.84|195.04|192.84|195.19|192.99|195.04|192.84|0
1645583400000|2022-02-23 02:30:00|194.97|192.77|195.04|192.84|195.11|192.91|194.97|192.77|0
1645583410000|2022-02-23 02:30:10|195.11|192.91|195.04|192.84|195.11|192.91|194.9|192.7|0
1645583420000|2022-02-23 02:30:20|195.33|193.13|195.48|193.28|195.55|193.35|195.33|193.13|0
1645583440000|2022-02-23 02:30:40|195.62|193.42|195.91|193.71|195.91|193.71|195.62|193.42|0
1645583450000|2022-02-23 02:30:50|195.84|193.64|195.91|193.71|195.91|193.71|195.77|193.57|0
1645583460000|2022-02-23 02:31:00|195.98|193.78|196.06|193.86|196.06|193.86|195.98|193.78|0
1645583470000|2022-02-23 02:31:10|196.2|194|196.06|193.86|196.42|194.22|196.06|193.86|0
1645583480000|2022-02-23 02:31:20|195.84|193.64|196.06|193.86|196.06|193.86|195.84|193.64|0
1645583500000|2022-02-23 02:31:40|196.2|194|196.2|194|196.2|194|196.2|194|0
1645583510000|2022-02-23 02:31:50|196.06|193.86|196.2|194|196.2|194|196.06|193.86|0
1645583520000|2022-02-23 02:32:00|196.13|193.93|195.91|193.71|196.13|193.93|195.91|193.71|0
1645583530000|2022-02-23 02:32:10|195.77|193.57|195.62|193.42|195.77|193.57|195.62|193.42|0
1645583540000|2022-02-23 02:32:20|195.77|193.57|195.77|193.57|195.77|193.57|195.69|193.49|0
1645583550000|2022-02-23 02:32:30|195.62|193.42|195.48|193.28|195.62|193.42|195.48|193.28|0
1645583560000|2022-02-23 02:32:40|195.54|193.34|195.54|193.34|195.54|193.34|195.48|193.28|0
1645583570000|2022-02-23 02:32:50|195.47|193.27|195.47|193.27|195.69|193.49|195.47|193.27|0
1645583580000|2022-02-23 02:33:00|195.33|193.13|195.04|192.84|195.33|193.13|195.04|192.84|0
1645583590000|2022-02-23 02:33:10|195.18|192.98|195.77|193.57|195.77|193.57|195.18|192.98|0
1645583600000|2022-02-23 02:33:20|195.62|193.42|195.47|193.27|195.77|193.57|195.47|193.27|0
1645583610000|2022-02-23 02:33:30|195.33|193.13|195.18|192.98|195.33|193.13|195.04|192.84|0
1645583620000|2022-02-23 02:33:40|195.33|193.13|195.11|192.91|195.33|193.13|195.11|192.91|0
1645583630000|2022-02-23 02:33:50|194.89|192.69|194.96|192.76|194.96|192.76|194.89|192.69|0
1645583640000|2022-02-23 02:34:00|194.89|192.69|194.75|192.55|194.89|192.69|194.75|192.55|0
1645583650000|2022-02-23 02:34:10|195.04|192.84|195.33|193.13|195.33|193.13|195.04|192.84|0
1645583660000|2022-02-23 02:34:20|195.04|192.84|195.18|192.98|195.18|192.98|195.04|192.84|0
1645583670000|2022-02-23 02:34:30|195.47|193.27|195.47|193.27|195.47|193.27|195.47|193.27|0
1645583680000|2022-02-23 02:34:40|195.62|193.42|195.54|193.34|195.62|193.42|195.54|193.34|0
1645583690000|2022-02-23 02:34:50|195.47|193.27|195.47|193.27|195.47|193.27|195.4|193.2|0
1645583700000|2022-02-23 02:35:00|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1645583710000|2022-02-23 02:35:10|195.76|193.56|195.83|193.63|195.83|193.63|195.76|193.56|0
1645583720000|2022-02-23 02:35:20|195.47|193.27|195.33|193.13|195.47|193.27|195.33|193.13|0
1645583730000|2022-02-23 02:35:30|195.25|193.05|195.25|193.05|195.25|193.05|195.18|192.98|0
1645583740000|2022-02-23 02:35:40|195.33|193.13|195.18|192.98|195.33|193.13|195.18|192.98|0
1645583750000|2022-02-23 02:35:50|194.96|192.76|194.89|192.69|195.11|192.91|194.89|192.69|0
1645583760000|2022-02-23 02:36:00|195.04|192.84|195.33|193.13|195.33|193.13|195.04|192.84|0
1645583770000|2022-02-23 02:36:10|194.96|192.76|194.75|192.55|194.96|192.76|194.75|192.55|0
1645583780000|2022-02-23 02:36:20|194.81|192.61|194.67|192.47|194.81|192.61|194.67|192.47|0
1645583790000|2022-02-23 02:36:30|194.89|192.69|194.89|192.69|195.04|192.84|194.89|192.69|0
1645583800000|2022-02-23 02:36:40|195.04|192.84|194.74|192.54|195.04|192.84|194.74|192.54|0
1645583810000|2022-02-23 02:36:50|194.89|192.69|195.25|193.05|195.25|193.05|194.89|192.69|0
1645583820000|2022-02-23 02:37:00|195.1|192.9|195.03|192.83|195.1|192.9|194.96|192.76|0
1645583850000|2022-02-23 02:37:30|195.18|192.98|195.18|192.98|195.18|192.98|195.18|192.98|0
1645583860000|2022-02-23 02:37:40|195.1|192.9|195.03|192.83|195.1|192.9|195.03|192.83|0
1645583870000|2022-02-23 02:37:50|194.89|192.69|194.74|192.54|194.89|192.69|194.74|192.54|0
1645583880000|2022-02-23 02:38:00|194.81|192.61|194.6|192.4|194.81|192.61|194.6|192.4|0
1645583890000|2022-02-23 02:38:10|194.45|192.25|194.6|192.4|194.6|192.4|194.45|192.25|0
1645583900000|2022-02-23 02:38:20|194.45|192.25|194.45|192.25|194.45|192.25|194.31|192.11|0
1645583910000|2022-02-23 02:38:30|194.31|192.11|194.67|192.47|194.67|192.47|194.31|192.11|0
1645583920000|2022-02-23 02:38:40|194.6|192.4|194.6|192.4|194.67|192.47|194.6|192.4|0
1645583930000|2022-02-23 02:38:50|194.74|192.54|194.96|192.76|194.96|192.76|194.74|192.54|0
1645583940000|2022-02-23 02:39:00|195.03|192.83|194.81|192.61|195.03|192.83|194.74|192.54|0
1645583950000|2022-02-23 02:39:10|194.74|192.54|194.67|192.47|194.89|192.69|194.6|192.4|0
1645583960000|2022-02-23 02:39:20|194.74|192.54|194.6|192.4|194.74|192.54|194.6|192.4|0
1645583970000|2022-02-23 02:39:30|194.52|192.32|194.6|192.4|194.6|192.4|194.52|192.32|0
1645583980000|2022-02-23 02:39:40|194.45|192.25|194.6|192.4|194.6|192.4|194.45|192.25|0
1645583990000|2022-02-23 02:39:50|194.45|192.25|194.45|192.25|194.45|192.25|194.45|192.25|0
1645584000000|2022-02-23 02:40:00|194.52|192.32|194.31|192.11|194.52|192.32|194.31|192.11|0
1645584010000|2022-02-23 02:40:10|194.38|192.18|194.31|192.11|194.38|192.18|194.31|192.11|0
1645584020000|2022-02-23 02:40:20|193.65|191.45|193.58|191.38|193.73|191.53|193.58|191.38|0
1645584030000|2022-02-23 02:40:30|193.73|191.53|194.23|192.03|194.23|192.03|193.73|191.53|0
1645584040000|2022-02-23 02:40:40|194.16|191.96|194.09|191.89|194.16|191.96|194.09|191.89|0
1645584050000|2022-02-23 02:40:50|194.02|191.82|194.23|192.03|194.23|192.03|194.02|191.82|0
1645584060000|2022-02-23 02:41:00|194.31|192.11|194.31|192.11|194.31|192.11|194.02|191.82|0
1645584070000|2022-02-23 02:41:10|194.23|192.03|194.16|191.96|194.23|192.03|194.16|191.96|0
1645584080000|2022-02-23 02:41:20|194.09|191.89|194.02|191.82|194.16|191.96|194.02|191.82|0
1645584090000|2022-02-23 02:41:30|194.16|191.96|194.16|191.96|194.16|191.96|194.16|191.96|0
1645584100000|2022-02-23 02:41:40|194.3|192.1|194.45|192.25|194.45|192.25|194.3|192.1|0
1645584110000|2022-02-23 02:41:50|194.37|192.17|194.3|192.1|194.37|192.17|194.3|192.1|0
1645584120000|2022-02-23 02:42:00|194.74|192.54|194.74|192.54|194.74|192.54|194.74|192.54|0
1645584130000|2022-02-23 02:42:10|194.66|192.46|194.45|192.25|194.66|192.46|194.45|192.25|0
1645584140000|2022-02-23 02:42:20|194.59|192.39|194.74|192.54|194.74|192.54|194.59|192.39|0
1645584150000|2022-02-23 02:42:30|194.81|192.61|194.74|192.54|194.88|192.68|194.74|192.54|0
1645584160000|2022-02-23 02:42:40|194.88|192.68|194.88|192.68|194.88|192.68|194.88|192.68|0
1645584170000|2022-02-23 02:42:50|194.81|192.61|195.1|192.9|195.1|192.9|194.81|192.61|0
1645584180000|2022-02-23 02:43:00|195.03|192.83|195.32|193.12|195.32|193.12|195.03|192.83|0
1645584190000|2022-02-23 02:43:10|195.17|192.97|195.24|193.04|195.24|193.04|195.17|192.97|0
1645584200000|2022-02-23 02:43:20|195.17|192.97|195.17|192.97|195.24|193.04|195.17|192.97|0
1645584210000|2022-02-23 02:43:30|195.32|193.12|195.17|192.97|195.32|193.12|195.17|192.97|0
1645584220000|2022-02-23 02:43:40|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1645584230000|2022-02-23 02:43:50|195.32|193.12|195.32|193.12|195.32|193.12|195.32|193.12|0
1645584240000|2022-02-23 02:44:00|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1645584250000|2022-02-23 02:44:10|195.17|192.97|195.32|193.12|195.32|193.12|195.17|192.97|0
1645584260000|2022-02-23 02:44:20|195.24|193.04|195.32|193.12|195.32|193.12|195.24|193.04|0
1645584280000|2022-02-23 02:44:40|195.82|193.62|195.61|193.41|195.82|193.62|195.61|193.41|0
1645584290000|2022-02-23 02:44:50|195.53|193.33|195.46|193.26|195.53|193.33|195.46|193.26|0
1645584300000|2022-02-23 02:45:00|195.32|193.12|195.46|193.26|195.46|193.26|195.32|193.12|0
1645584310000|2022-02-23 02:45:10|195.32|193.12|195.32|193.12|195.32|193.12|195.32|193.12|0
1645584320000|2022-02-23 02:45:20|195.46|193.26|195.46|193.26|195.46|193.26|195.46|193.26|0
1645584330000|2022-02-23 02:45:30|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1645584340000|2022-02-23 02:45:40|195.32|193.12|195.24|193.04|195.32|193.12|195.24|193.04|0
1645584350000|2022-02-23 02:45:50|195.17|192.97|195.17|192.97|195.17|192.97|195.03|192.83|0
1645584360000|2022-02-23 02:46:00|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1645584370000|2022-02-23 02:46:10|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1645584380000|2022-02-23 02:46:20|195.09|192.89|195.09|192.89|195.09|192.89|195.02|192.82|0
1645584390000|2022-02-23 02:46:30|195.17|192.97|195.17|192.97|195.31|193.11|195.17|192.97|0
1645584400000|2022-02-23 02:46:40|195.09|192.89|195.02|192.82|195.17|192.97|195.02|192.82|0
1645584410000|2022-02-23 02:46:50|194.88|192.68|194.59|192.39|194.88|192.68|194.59|192.39|0
1645584420000|2022-02-23 02:47:00|194.44|192.24|194.66|192.46|194.66|192.46|194.44|192.24|0
1645584430000|2022-02-23 02:47:10|194.59|192.39|194.3|192.1|194.59|192.39|194.3|192.1|0
1645584440000|2022-02-23 02:47:20|194.44|192.24|194.3|192.1|194.44|192.24|194.3|192.1|0
1645584450000|2022-02-23 02:47:30|194.15|191.95|194.01|191.81|194.3|192.1|194.01|191.81|0
1645584480000|2022-02-23 02:48:00|193.86|191.66|193.86|191.66|193.86|191.66|193.86|191.66|0
1645584490000|2022-02-23 02:48:10|193.72|191.52|193.72|191.52|193.72|191.52|193.72|191.52|0
1645584500000|2022-02-23 02:48:20|193.86|191.66|193.72|191.52|193.86|191.66|193.72|191.52|0
1645584510000|2022-02-23 02:48:30|194.01|191.81|193.86|191.66|194.01|191.81|193.86|191.66|0
1645584520000|2022-02-23 02:48:40|194.01|191.81|194.01|191.81|194.01|191.81|193.86|191.66|0
1645584530000|2022-02-23 02:48:50|194.15|191.95|194.15|191.95|194.15|191.95|194.15|191.95|0
1645584540000|2022-02-23 02:49:00|194.01|191.81|194.08|191.88|194.08|191.88|194.01|191.81|0
1645584550000|2022-02-23 02:49:10|194.01|191.81|194.22|192.02|194.22|192.02|194.01|191.81|0
1645584560000|2022-02-23 02:49:20|194.3|192.1|194.44|192.24|194.44|192.24|194.3|192.1|0
1645584570000|2022-02-23 02:49:30|194.51|192.31|194.51|192.31|194.51|192.31|194.51|192.31|0
1645584580000|2022-02-23 02:49:40|194.44|192.24|194.51|192.31|194.51|192.31|194.44|192.24|0
1645584590000|2022-02-23 02:49:50|194.59|192.39|194.3|192.1|194.59|192.39|194.3|192.1|0
1645584600000|2022-02-23 02:50:00|194.37|192.17|194.88|192.68|194.88|192.68|194.37|192.17|0
1645584610000|2022-02-23 02:50:10|194.73|192.53|194.73|192.53|194.73|192.53|194.73|192.53|0
1645584620000|2022-02-23 02:50:20|194.8|192.6|194.8|192.6|194.8|192.6|194.8|192.6|0
1645584630000|2022-02-23 02:50:30|194.87|192.67|194.87|192.67|194.87|192.67|194.87|192.67|0
1645584640000|2022-02-23 02:50:40|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1645584650000|2022-02-23 02:50:50|194.94|192.74|194.87|192.67|194.94|192.74|194.87|192.67|0
1645584670000|2022-02-23 02:51:10|195.02|192.82|195.16|192.96|195.16|192.96|195.02|192.82|0
1645584680000|2022-02-23 02:51:20|195.09|192.89|195.16|192.96|195.16|192.96|195.09|192.89|0
1645584690000|2022-02-23 02:51:30|195.31|193.11|195.31|193.11|195.31|193.11|195.31|193.11|0
1645584720000|2022-02-23 02:52:00|195.02|192.82|194.94|192.74|195.02|192.82|194.94|192.74|0
1645584730000|2022-02-23 02:52:10|194.87|192.67|194.87|192.67|194.87|192.67|194.87|192.67|0
1645584740000|2022-02-23 02:52:20|194.73|192.53|194.73|192.53|194.73|192.53|194.73|192.53|0
1645584750000|2022-02-23 02:52:30|194.58|192.38|194.73|192.53|194.73|192.53|194.58|192.38|0
1645584760000|2022-02-23 02:52:40|194.65|192.45|194.8|192.6|194.8|192.6|194.65|192.45|0
1645584770000|2022-02-23 02:52:50|194.87|192.67|194.87|192.67|194.87|192.67|194.87|192.67|0
1645584780000|2022-02-23 02:53:00|194.73|192.53|194.73|192.53|194.73|192.53|194.73|192.53|0
1645584790000|2022-02-23 02:53:10|194.65|192.45|194.87|192.67|194.87|192.67|194.65|192.45|0
1645584800000|2022-02-23 02:53:20|194.73|192.53|194.73|192.53|194.73|192.53|194.73|192.53|0
1645584810000|2022-02-23 02:53:30|194.94|192.74|194.94|192.74|194.94|192.74|194.94|192.74|0
1645584820000|2022-02-23 02:53:40|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1645584840000|2022-02-23 02:54:00|194.87|192.67|194.87|192.67|194.87|192.67|194.87|192.67|0
1645584850000|2022-02-23 02:54:10|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1645584860000|2022-02-23 02:54:20|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1645584870000|2022-02-23 02:54:30|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1645584880000|2022-02-23 02:54:40|195.09|192.89|195.16|192.96|195.16|192.96|195.09|192.89|0
1645584890000|2022-02-23 02:54:50|195.31|193.11|195.23|193.03|195.31|193.11|195.23|193.03|0
1645584900000|2022-02-23 02:55:00|195.08|192.88|195.16|192.96|195.16|192.96|195.08|192.88|0
1645584910000|2022-02-23 02:55:10|195.23|193.03|195.31|193.11|195.31|193.11|195.23|193.03|0
1645584920000|2022-02-23 02:55:20|195.16|192.96|195.3|193.1|195.31|193.11|195.16|192.96|0
1645584960000|2022-02-23 02:56:00|195.6|193.4|195.52|193.32|195.74|193.54|195.52|193.32|0
1645584970000|2022-02-23 02:56:10|195.59|193.39|195.52|193.32|195.59|193.39|195.45|193.25|0
1645584980000|2022-02-23 02:56:20|195.59|193.39|195.59|193.39|195.59|193.39|195.59|193.39|0
1645585000000|2022-02-23 02:56:40|195.52|193.32|195.45|193.25|195.52|193.32|195.45|193.25|0
1645585010000|2022-02-23 02:56:50|195.3|193.1|195.37|193.17|195.37|193.17|195.3|193.1|0
1645585020000|2022-02-23 02:57:00|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645585030000|2022-02-23 02:57:10|195.23|193.03|195.3|193.1|195.3|193.1|195.23|193.03|0
1645585040000|2022-02-23 02:57:20|195.23|193.03|194.87|192.67|195.23|193.03|194.87|192.67|0
1645585050000|2022-02-23 02:57:30|194.94|192.74|195.45|193.25|195.45|193.25|194.94|192.74|0
1645585060000|2022-02-23 02:57:40|195.37|193.17|195.16|192.96|195.37|193.17|195.16|192.96|0
1645585070000|2022-02-23 02:57:50|195.08|192.88|194.94|192.74|195.08|192.88|194.87|192.67|0
1645585080000|2022-02-23 02:58:00|195.01|192.81|195.23|193.03|195.23|193.03|195.01|192.81|0
1645585090000|2022-02-23 02:58:10|195.08|192.88|195.45|193.25|195.45|193.25|195.01|192.81|0
1645585100000|2022-02-23 02:58:20|195.37|193.17|195.37|193.17|195.37|193.17|195.3|193.1|0
1645585110000|2022-02-23 02:58:30|195.23|193.03|195.3|193.1|195.3|193.1|195.16|192.96|0
1645585120000|2022-02-23 02:58:40|195.45|193.25|195.45|193.25|195.45|193.25|195.45|193.25|0
1645585130000|2022-02-23 02:58:50|195.3|193.1|195.16|192.96|195.3|193.1|195.16|192.96|0
1645585140000|2022-02-23 02:59:00|195.01|192.81|194.87|192.67|195.01|192.81|194.87|192.67|0
1645585160000|2022-02-23 02:59:20|194.79|192.59|194.64|192.44|194.79|192.59|194.64|192.44|0
1645585170000|2022-02-23 02:59:30|194.72|192.52|194.86|192.66|194.87|192.67|194.72|192.52|0
1645585180000|2022-02-23 02:59:40|194.79|192.59|194.79|192.59|194.86|192.66|194.79|192.59|0
1645585190000|2022-02-23 02:59:50|194.86|192.66|194.86|192.66|194.86|192.66|194.72|192.52|0
1645585200000|2022-02-23 03:00:00|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1645585210000|2022-02-23 03:00:10|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1645585220000|2022-02-23 03:00:20|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645585230000|2022-02-23 03:00:30|195.15|192.95|195.37|193.17|195.44|193.24|195.15|192.95|0
1645585240000|2022-02-23 03:00:40|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645585250000|2022-02-23 03:00:50|195.22|193.02|195.15|192.95|195.22|193.02|195.15|192.95|0
1645585260000|2022-02-23 03:01:00|195.3|193.1|195.3|193.1|195.3|193.1|195.15|192.95|0
1645585270000|2022-02-23 03:01:10|195.44|193.24|195.44|193.24|195.44|193.24|195.44|193.24|0
1645585280000|2022-02-23 03:01:20|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1645585290000|2022-02-23 03:01:30|195.3|193.1|195.15|192.95|195.3|193.1|195.15|192.95|0
1645585300000|2022-02-23 03:01:40|195.01|192.81|194.86|192.66|195.01|192.81|194.86|192.66|0
1645585310000|2022-02-23 03:01:50|194.57|192.37|194.43|192.23|194.57|192.37|194.43|192.23|0
1645585320000|2022-02-23 03:02:00|194.28|192.08|194.28|192.08|194.35|192.15|194.28|192.08|0
1645585330000|2022-02-23 03:02:10|194.35|192.15|194.43|192.23|194.5|192.3|194.35|192.15|0
1645585340000|2022-02-23 03:02:20|194.14|191.94|194.28|192.08|194.43|192.23|194.14|191.94|0
1645585350000|2022-02-23 03:02:30|194.14|191.94|194.28|192.08|194.28|192.08|194.14|191.94|0
1645585360000|2022-02-23 03:02:40|194.21|192.01|194.14|191.94|194.21|192.01|194.14|191.94|0
1645585370000|2022-02-23 03:02:50|194.21|192.01|194.28|192.08|194.28|192.08|194.21|192.01|0
1645585380000|2022-02-23 03:03:00|194.21|192.01|194.14|191.94|194.21|192.01|194.14|191.94|0
1645585390000|2022-02-23 03:03:10|193.99|191.79|194.14|191.94|194.14|191.94|193.99|191.79|0
1645585400000|2022-02-23 03:03:20|194.06|191.86|194.14|191.94|194.14|191.94|193.99|191.79|0
1645585410000|2022-02-23 03:03:30|194.21|192.01|194.28|192.08|194.28|192.08|194.21|192.01|0
1645585420000|2022-02-23 03:03:40|194.43|192.23|194.43|192.23|194.43|192.23|194.43|192.23|0
1645585430000|2022-02-23 03:03:50|194.57|192.37|194.57|192.37|194.57|192.37|194.57|192.37|0
1645585440000|2022-02-23 03:04:00|194.64|192.44|194.72|192.52|194.72|192.52|194.64|192.44|0
1645585450000|2022-02-23 03:04:10|194.71|192.51|194.57|192.37|194.71|192.51|194.57|192.37|0
1645585460000|2022-02-23 03:04:20|194.64|192.44|194.86|192.66|194.86|192.66|194.64|192.44|0
1645585470000|2022-02-23 03:04:30|195|192.8|195.15|192.95|195.15|192.95|194.86|192.66|0
1645585480000|2022-02-23 03:04:40|195.29|193.09|195.36|193.16|195.36|193.16|195.29|193.09|0
1645585490000|2022-02-23 03:04:50|195.29|193.09|195.36|193.16|195.36|193.16|195.29|193.09|0
1645585500000|2022-02-23 03:05:00|195.44|193.24|195.29|193.09|195.44|193.24|195.22|193.02|0
1645585510000|2022-02-23 03:05:10|195.15|192.95|195.29|193.09|195.29|193.09|195.15|192.95|0
1645585520000|2022-02-23 03:05:20|195.22|193.02|195.29|193.09|195.29|193.09|195.22|193.02|0
1645585540000|2022-02-23 03:05:40|195.22|193.02|195.29|193.09|195.29|193.09|195.15|192.95|0
1645585550000|2022-02-23 03:05:50|195.22|193.02|195.22|193.02|195.22|193.02|195.22|193.02|0
1645585560000|2022-02-23 03:06:00|195.15|192.95|195.44|193.24|195.44|193.24|195.15|192.95|0
1645585570000|2022-02-23 03:06:10|195.36|193.16|195.44|193.24|195.44|193.24|195.29|193.09|0
1645585580000|2022-02-23 03:06:20|195.36|193.16|195.29|193.09|195.36|193.16|195.29|193.09|0
1645585590000|2022-02-23 03:06:30|195.22|193.02|195.29|193.09|195.29|193.09|195.15|192.95|0
1645585620000|2022-02-23 03:07:00|195.44|193.24|195.36|193.16|195.44|193.24|195.36|193.16|0
1645585630000|2022-02-23 03:07:10|195.44|193.24|195.44|193.24|195.44|193.24|195.36|193.16|0
1645585640000|2022-02-23 03:07:20|195.36|193.16|195.29|193.09|195.36|193.16|195.29|193.09|0
1645585650000|2022-02-23 03:07:30|195.36|193.16|195.44|193.24|195.44|193.24|195.36|193.16|0
1645585690000|2022-02-23 03:08:10|195.15|192.95|195.29|193.09|195.29|193.09|195.15|192.95|0
1645585700000|2022-02-23 03:08:20|195|192.8|195|192.8|195|192.8|195|192.8|0
1645585720000|2022-02-23 03:08:40|194.86|192.66|194.71|192.51|194.86|192.66|194.71|192.51|0
1645585730000|2022-02-23 03:08:50|194.63|192.43|194.71|192.51|194.71|192.51|194.63|192.43|0
1645585740000|2022-02-23 03:09:00|194.56|192.36|194.63|192.43|194.71|192.51|194.56|192.36|0
1645585750000|2022-02-23 03:09:10|194.71|192.51|194.71|192.51|194.71|192.51|194.71|192.51|0
1645585760000|2022-02-23 03:09:20|194.56|192.36|194.56|192.36|194.56|192.36|194.56|192.36|0
1645585770000|2022-02-23 03:09:30|194.71|192.51|194.85|192.65|194.85|192.65|194.71|192.51|0
1645585800000|2022-02-23 03:10:00|194.78|192.58|194.78|192.58|194.78|192.58|194.78|192.58|0
1645585810000|2022-02-23 03:10:10|194.63|192.43|194.42|192.22|194.63|192.43|194.42|192.22|0
1645585820000|2022-02-23 03:10:20|194.56|192.36|194.71|192.51|194.71|192.51|194.56|192.36|0
1645585840000|2022-02-23 03:10:40|194.63|192.43|194.78|192.58|194.78|192.58|194.63|192.43|0
1645585850000|2022-02-23 03:10:50|194.85|192.65|194.85|192.65|194.85|192.65|194.85|192.65|0
1645585860000|2022-02-23 03:11:00|194.71|192.51|194.85|192.65|194.85|192.65|194.71|192.51|0
1645585890000|2022-02-23 03:11:30|194.71|192.51|194.85|192.65|194.85|192.65|194.71|192.51|0
1645585920000|2022-02-23 03:12:00|194.56|192.36|194.56|192.36|194.56|192.36|194.56|192.36|0
1645585930000|2022-02-23 03:12:10|194.49|192.29|194.71|192.51|194.71|192.51|194.42|192.22|0
1645585940000|2022-02-23 03:12:20|194.56|192.36|194.56|192.36|194.56|192.36|194.56|192.36|0
1645585960000|2022-02-23 03:12:40|194.63|192.43|194.63|192.43|194.63|192.43|194.63|192.43|0
1645585970000|2022-02-23 03:12:50|194.56|192.36|194.56|192.36|194.56|192.36|194.42|192.22|0
1645585980000|2022-02-23 03:13:00|194.42|192.22|194.34|192.14|194.42|192.22|194.34|192.14|0
1645585990000|2022-02-23 03:13:10|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1645586000000|2022-02-23 03:13:20|194.27|192.07|194.27|192.07|194.27|192.07|194.27|192.07|0
1645586010000|2022-02-23 03:13:30|194.13|191.93|194.27|192.07|194.27|192.07|194.13|191.93|0
1645586020000|2022-02-23 03:13:40|194.19|191.99|194.12|191.92|194.19|191.99|194.12|191.92|0
1645586030000|2022-02-23 03:13:50|193.98|191.78|193.84|191.64|194.05|191.85|193.84|191.64|0
1645586040000|2022-02-23 03:14:00|193.98|191.78|192.97|190.77|193.98|191.78|192.75|190.55|0
1645586050000|2022-02-23 03:14:10|193.11|190.91|192.68|190.48|193.11|190.91|192.68|190.48|0
1645586060000|2022-02-23 03:14:20|193.11|190.91|193.11|190.91|193.26|191.06|193.11|190.91|0
1645586070000|2022-02-23 03:14:30|193.04|190.84|192.97|190.77|193.04|190.84|192.97|190.77|0
1645586080000|2022-02-23 03:14:40|193.11|190.91|193.55|191.35|193.55|191.35|193.11|190.91|0
1645586090000|2022-02-23 03:14:50|193.47|191.27|193.4|191.2|193.47|191.27|193.4|191.2|0
1645586100000|2022-02-23 03:15:00|193.47|191.27|193.4|191.2|193.47|191.27|193.4|191.2|0
1645586110000|2022-02-23 03:15:10|193.54|191.34|193.69|191.49|193.69|191.49|193.54|191.34|0
1645586120000|2022-02-23 03:15:20|193.83|191.63|194.12|191.92|194.12|191.92|193.83|191.63|0
1645586130000|2022-02-23 03:15:30|193.98|191.78|193.83|191.63|193.98|191.78|193.76|191.56|0
1645586140000|2022-02-23 03:15:40|193.76|191.56|194.12|191.92|194.12|191.92|193.76|191.56|0
1645586150000|2022-02-23 03:15:50|194.27|192.07|194.27|192.07|194.27|192.07|194.12|191.92|0
1645586160000|2022-02-23 03:16:00|194.19|191.99|194.27|192.07|194.27|192.07|194.19|191.99|0
1645586170000|2022-02-23 03:16:10|194.12|191.92|194.12|191.92|194.27|192.07|194.12|191.92|0
1645586180000|2022-02-23 03:16:20|194.27|192.07|194.27|192.07|194.27|192.07|194.27|192.07|0
1645586190000|2022-02-23 03:16:30|194.19|191.99|194.19|191.99|194.19|191.99|194.19|191.99|0
1645586210000|2022-02-23 03:16:50|194.27|192.07|194.56|192.36|194.56|192.36|194.27|192.07|0
1645586220000|2022-02-23 03:17:00|194.7|192.5|194.92|192.72|194.92|192.72|194.7|192.5|0
1645586230000|2022-02-23 03:17:10|194.85|192.65|195.06|192.86|195.06|192.86|194.85|192.65|0
1645586240000|2022-02-23 03:17:20|195.43|193.23|195.43|193.23|195.43|193.23|195.28|193.08|0
1645586250000|2022-02-23 03:17:30|195.35|193.15|195.21|193.01|195.35|193.15|195.21|193.01|0
1645586260000|2022-02-23 03:17:40|195.28|193.08|195.14|192.94|195.28|193.08|195.14|192.94|0
1645586270000|2022-02-23 03:17:50|195.28|193.08|195.2|193|195.28|193.08|195.14|192.94|0
1645586280000|2022-02-23 03:18:00|195.28|193.08|195.2|193|195.28|193.08|195.2|193|0
1645586290000|2022-02-23 03:18:10|195.28|193.08|195.13|192.93|195.28|193.08|195.13|192.93|0
1645586300000|2022-02-23 03:18:20|194.99|192.79|194.84|192.64|194.99|192.79|194.84|192.64|0
1645586310000|2022-02-23 03:18:30|194.99|192.79|195.06|192.86|195.06|192.86|194.99|192.79|0
1645586320000|2022-02-23 03:18:40|195.13|192.93|195.28|193.08|195.28|193.08|195.13|192.93|0
1645586340000|2022-02-23 03:19:00|195.2|193|195.13|192.93|195.2|193|195.13|192.93|0
1645586350000|2022-02-23 03:19:10|195.06|192.86|194.77|192.57|195.06|192.86|194.77|192.57|0
1645586360000|2022-02-23 03:19:20|194.7|192.5|194.7|192.5|194.7|192.5|194.7|192.5|0
1645586370000|2022-02-23 03:19:30|194.77|192.57|194.99|192.79|194.99|192.79|194.77|192.57|0
1645586380000|2022-02-23 03:19:40|194.77|192.57|194.84|192.64|194.84|192.64|194.77|192.57|0
1645586390000|2022-02-23 03:19:50|194.7|192.5|194.77|192.57|194.77|192.57|194.7|192.5|0
1645586400000|2022-02-23 03:20:00|194.84|192.64|194.99|192.79|194.99|192.79|194.84|192.64|0
1645586410000|2022-02-23 03:20:10|195.2|193|195.28|193.08|195.28|193.08|195.2|193|0
1645586420000|2022-02-23 03:20:20|195.2|193|195.13|192.93|195.28|193.08|195.13|192.93|0
1645586430000|2022-02-23 03:20:30|195.06|192.86|195.13|192.93|195.13|192.93|195.06|192.86|0
1645586440000|2022-02-23 03:20:40|195.28|193.08|195.2|193|195.28|193.08|195.2|193|0
1645586450000|2022-02-23 03:20:50|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1645586460000|2022-02-23 03:21:00|194.99|192.79|194.99|192.79|194.99|192.79|194.99|192.79|0
1645586470000|2022-02-23 03:21:10|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1645586480000|2022-02-23 03:21:20|195.2|193|195.13|192.93|195.2|193|195.13|192.93|0
1645586490000|2022-02-23 03:21:30|194.99|192.79|195.13|192.93|195.13|192.93|194.99|192.79|0
1645586500000|2022-02-23 03:21:40|195.28|193.08|195.13|192.93|195.28|193.08|195.13|192.93|0
1645586510000|2022-02-23 03:21:50|194.99|192.79|194.99|192.79|194.99|192.79|194.99|192.79|0
1645586520000|2022-02-23 03:22:00|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1645586530000|2022-02-23 03:22:10|195.06|192.86|194.99|192.79|195.06|192.86|194.99|192.79|0
1645586540000|2022-02-23 03:22:20|195.13|192.93|195.28|193.08|195.28|193.08|195.13|192.93|0
1645586560000|2022-02-23 03:22:40|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1645586570000|2022-02-23 03:22:50|195.49|193.29|196|193.8|196|193.8|195.49|193.29|0
1645586580000|2022-02-23 03:23:00|196.15|193.95|196.15|193.95|196.15|193.95|196.15|193.95|0
1645586600000|2022-02-23 03:23:20|196.07|193.87|196|193.8|196.07|193.87|196|193.8|0
1645586610000|2022-02-23 03:23:30|196.07|193.87|196.15|193.95|196.15|193.95|196.07|193.87|0
1645586630000|2022-02-23 03:23:50|196|193.8|196|193.8|196|193.8|196|193.8|0
1645586650000|2022-02-23 03:24:10|196.15|193.95|196|193.8|196.15|193.95|196|193.8|0
1645586660000|2022-02-23 03:24:20|196.07|193.87|196.15|193.95|196.15|193.95|196.07|193.87|0
1645586670000|2022-02-23 03:24:30|196|193.8|196|193.8|196|193.8|196|193.8|0
1645586680000|2022-02-23 03:24:40|196.07|193.87|196.15|193.95|196.15|193.95|196.07|193.87|0
1645586690000|2022-02-23 03:24:50|196|193.8|196|193.8|196.07|193.87|196|193.8|0
1645586700000|2022-02-23 03:25:00|196.15|193.95|196.07|193.87|196.15|193.95|196.07|193.87|0
1645586710000|2022-02-23 03:25:10|196|193.8|196.15|193.95|196.15|193.95|196|193.8|0
1645586720000|2022-02-23 03:25:20|196.29|194.09|196.21|194.01|196.29|194.09|196.14|193.94|0
1645586730000|2022-02-23 03:25:30|196.29|194.09|196.58|194.38|196.58|194.38|196.29|194.09|0
1645586750000|2022-02-23 03:25:50|196.51|194.31|196.58|194.38|196.58|194.38|196.51|194.31|0
1645586760000|2022-02-23 03:26:00|196.51|194.31|196.58|194.38|196.58|194.38|196.51|194.31|0
1645586770000|2022-02-23 03:26:10|196.87|194.67|196.94|194.74|196.94|194.74|196.87|194.67|0
1645586780000|2022-02-23 03:26:20|197.02|194.82|197.16|194.96|197.16|194.96|197.02|194.82|0
1645586790000|2022-02-23 03:26:30|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1645586800000|2022-02-23 03:26:40|197.16|194.96|197.16|194.96|197.23|195.03|197.16|194.96|0
1645586810000|2022-02-23 03:26:50|197.09|194.89|197.16|194.96|197.16|194.96|197.09|194.89|0
1645586820000|2022-02-23 03:27:00|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1645586830000|2022-02-23 03:27:10|197.23|195.03|197.16|194.96|197.23|195.03|197.16|194.96|0
1645586840000|2022-02-23 03:27:20|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1645586850000|2022-02-23 03:27:30|197.38|195.18|197.31|195.11|197.38|195.18|197.16|194.96|0
1645586860000|2022-02-23 03:27:40|197.38|195.18|197.46|195.26|197.46|195.26|197.38|195.18|0
1645586870000|2022-02-23 03:27:50|197.6|195.4|197.46|195.26|197.6|195.4|197.46|195.26|0
1645586880000|2022-02-23 03:28:00|197.45|195.25|197.45|195.25|197.45|195.25|197.45|195.25|0
1645586890000|2022-02-23 03:28:10|197.6|195.4|197.6|195.4|197.6|195.4|197.6|195.4|0
1645586900000|2022-02-23 03:28:20|197.45|195.25|197.6|195.4|197.6|195.4|197.45|195.25|0
1645586910000|2022-02-23 03:28:30|197.52|195.32|197.45|195.25|197.52|195.32|197.45|195.25|0
1645586920000|2022-02-23 03:28:40|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1645586930000|2022-02-23 03:28:50|197.23|195.03|197.31|195.11|197.31|195.11|197.16|194.96|0
1645586940000|2022-02-23 03:29:00|197.23|195.03|197.31|195.11|197.31|195.11|197.23|195.03|0
1645586950000|2022-02-23 03:29:10|197.23|195.03|197.16|194.96|197.23|195.03|197.16|194.96|0
1645586960000|2022-02-23 03:29:20|197.23|195.03|197.23|195.03|197.23|195.03|197.23|195.03|0
1645586970000|2022-02-23 03:29:30|197.31|195.11|197.31|195.11|197.45|195.25|197.31|195.11|0
1645586980000|2022-02-23 03:29:40|197.23|195.03|197.31|195.11|197.31|195.11|197.23|195.03|0
1645586990000|2022-02-23 03:29:50|197.23|195.03|197.31|195.11|197.31|195.11|197.16|194.96|0
1645587000000|2022-02-23 03:30:00|197.6|195.4|197.6|195.4|197.6|195.4|197.52|195.32|0
1645587010000|2022-02-23 03:30:10|197.45|195.25|197.45|195.25|197.45|195.25|197.45|195.25|0
1645587030000|2022-02-23 03:30:30|197.6|195.4|197.6|195.4|197.6|195.4|197.6|195.4|0
1645587040000|2022-02-23 03:30:40|197.74|195.54|197.96|195.76|197.96|195.76|197.74|195.54|0
1645587050000|2022-02-23 03:30:50|198.04|195.84|198.48|196.28|198.62|196.42|198.04|195.84|0
1645587060000|2022-02-23 03:31:00|198.33|196.13|198.62|196.42|198.62|196.42|198.33|196.13|0
1645587070000|2022-02-23 03:31:10|198.48|196.28|198.33|196.13|198.48|196.28|198.33|196.13|0
1645587080000|2022-02-23 03:31:20|198.18|195.98|198.04|195.84|198.18|195.98|198.04|195.84|0
1645587090000|2022-02-23 03:31:30|197.96|195.76|198.04|195.84|198.18|195.98|197.96|195.76|0
1645587110000|2022-02-23 03:31:50|197.89|195.69|198.04|195.84|198.04|195.84|197.89|195.69|0
1645587120000|2022-02-23 03:32:00|197.89|195.69|197.89|195.69|197.89|195.69|197.89|195.69|0
1645587130000|2022-02-23 03:32:10|198.04|195.84|198.04|195.84|198.04|195.84|198.04|195.84|0
1645587140000|2022-02-23 03:32:20|197.96|195.76|197.96|195.76|197.96|195.76|197.96|195.76|0
1645587150000|2022-02-23 03:32:30|198.04|195.84|198.04|195.84|198.04|195.84|198.04|195.84|0
1645587160000|2022-02-23 03:32:40|198.03|195.83|198.03|195.83|198.03|195.83|198.03|195.83|0
1645587170000|2022-02-23 03:32:50|198.11|195.91|198.03|195.83|198.11|195.91|198.03|195.83|0
1645587190000|2022-02-23 03:33:10|198.18|195.98|198.03|195.83|198.18|195.98|198.03|195.83|0
1645587200000|2022-02-23 03:33:20|197.89|195.69|197.89|195.69|197.89|195.69|197.89|195.69|0
1645587210000|2022-02-23 03:33:30|197.74|195.54|197.89|195.69|197.89|195.69|197.74|195.54|0
1645587220000|2022-02-23 03:33:40|198.03|195.83|197.89|195.69|198.03|195.83|197.89|195.69|0
1645587230000|2022-02-23 03:33:50|197.74|195.54|197.74|195.54|197.81|195.61|197.74|195.54|0
1645587240000|2022-02-23 03:34:00|197.81|195.61|197.74|195.54|197.81|195.61|197.74|195.54|0
1645587250000|2022-02-23 03:34:10|197.89|195.69|197.89|195.69|197.89|195.69|197.89|195.69|0
1645587260000|2022-02-23 03:34:20|197.81|195.61|197.74|195.54|197.81|195.61|197.74|195.54|0
1645587290000|2022-02-23 03:34:50|197.89|195.69|197.89|195.69|197.89|195.69|197.89|195.69|0
1645587300000|2022-02-23 03:35:00|198.03|195.83|198.18|195.98|198.18|195.98|198.03|195.83|0
1645587310000|2022-02-23 03:35:10|198.03|195.83|198.1|195.9|198.1|195.9|198.03|195.83|0
1645587320000|2022-02-23 03:35:20|198.03|195.83|198.03|195.83|198.1|195.9|198.03|195.83|0
1645587330000|2022-02-23 03:35:30|198.1|195.9|198.18|195.98|198.18|195.98|198.03|195.83|0
1645587360000|2022-02-23 03:36:00|198.03|195.83|197.88|195.68|198.03|195.83|197.88|195.68|0
1645587370000|2022-02-23 03:36:10|197.74|195.54|197.88|195.68|197.88|195.68|197.74|195.54|0
1645587380000|2022-02-23 03:36:20|197.74|195.54|197.74|195.54|197.74|195.54|197.74|195.54|0
1645587390000|2022-02-23 03:36:30|197.66|195.46|197.88|195.68|197.88|195.68|197.66|195.46|0
1645587400000|2022-02-23 03:36:40|197.74|195.54|197.66|195.46|197.74|195.54|197.66|195.46|0
1645587410000|2022-02-23 03:36:50|197.74|195.54|197.37|195.17|197.74|195.54|197.37|195.17|0
1645587420000|2022-02-23 03:37:00|197.3|195.1|197.3|195.1|197.3|195.1|197.3|195.1|0
1645587430000|2022-02-23 03:37:10|197.45|195.25|197.3|195.1|197.45|195.25|197.3|195.1|0
1645587440000|2022-02-23 03:37:20|197.44|195.24|197.59|195.39|197.59|195.39|197.44|195.24|0
1645587450000|2022-02-23 03:37:30|197.44|195.24|197.51|195.31|197.59|195.39|197.44|195.24|0
1645587460000|2022-02-23 03:37:40|197.44|195.24|197.3|195.1|197.44|195.24|197.3|195.1|0
1645587470000|2022-02-23 03:37:50|197.37|195.17|197.22|195.02|197.37|195.17|197.15|194.95|0
1645587480000|2022-02-23 03:38:00|197.3|195.1|197.22|195.02|197.3|195.1|197.22|195.02|0
1645587490000|2022-02-23 03:38:10|197.15|194.95|197.08|194.88|197.15|194.95|196.86|194.66|0
1645587500000|2022-02-23 03:38:20|196.93|194.73|197.01|194.81|197.01|194.81|196.86|194.66|0
1645587510000|2022-02-23 03:38:30|196.86|194.66|196.93|194.73|197.01|194.81|196.86|194.66|0
1645587520000|2022-02-23 03:38:40|196.86|194.66|196.86|194.66|197.01|194.81|196.86|194.66|0
1645587530000|2022-02-23 03:38:50|196.71|194.51|196.86|194.66|196.86|194.66|196.71|194.51|0
1645587540000|2022-02-23 03:39:00|196.93|194.73|197|194.8|197|194.8|196.93|194.73|0
1645587550000|2022-02-23 03:39:10|196.93|194.73|196.93|194.73|196.93|194.73|196.93|194.73|0
1645587560000|2022-02-23 03:39:20|197|194.8|196.86|194.66|197|194.8|196.86|194.66|0
1645587570000|2022-02-23 03:39:30|197|194.8|196.86|194.66|197|194.8|196.86|194.66|0
1645587600000|2022-02-23 03:40:00|196.71|194.51|196.71|194.51|196.71|194.51|196.71|194.51|0
1645587610000|2022-02-23 03:40:10|196.64|194.44|196.71|194.51|196.71|194.51|196.64|194.44|0
1645587620000|2022-02-23 03:40:20|196.86|194.66|196.71|194.51|196.86|194.66|196.71|194.51|0
1645587640000|2022-02-23 03:40:40|196.86|194.66|196.86|194.66|196.86|194.66|196.78|194.58|0
1645587650000|2022-02-23 03:40:50|197|194.8|197|194.8|197|194.8|197|194.8|0
1645587680000|2022-02-23 03:41:20|196.86|194.66|196.86|194.66|196.93|194.73|196.86|194.66|0
1645587690000|2022-02-23 03:41:30|197|194.8|197|194.8|197|194.8|197|194.8|0
1645587700000|2022-02-23 03:41:40|196.86|194.66|196.86|194.66|196.86|194.66|196.86|194.66|0
1645587710000|2022-02-23 03:41:50|197|194.8|196.93|194.73|197|194.8|196.86|194.66|0
1645587720000|2022-02-23 03:42:00|196.86|194.66|196.86|194.66|196.93|194.73|196.86|194.66|0
1645587730000|2022-02-23 03:42:10|196.93|194.73|197|194.8|197|194.8|196.93|194.73|0
1645587750000|2022-02-23 03:42:30|196.86|194.66|197|194.8|197|194.8|196.86|194.66|0
1645587760000|2022-02-23 03:42:40|196.92|194.72|196.92|194.72|196.92|194.72|196.92|194.72|0
1645587770000|2022-02-23 03:42:50|197|194.8|197|194.8|197|194.8|196.85|194.65|0
1645587780000|2022-02-23 03:43:00|197.15|194.95|196.85|194.65|197.15|194.95|196.85|194.65|0
1645587790000|2022-02-23 03:43:10|196.71|194.51|196.71|194.51|196.71|194.51|196.71|194.51|0
1645587800000|2022-02-23 03:43:20|196.56|194.36|196.63|194.43|196.63|194.43|196.56|194.36|0
1645587810000|2022-02-23 03:43:30|196.85|194.65|196.78|194.58|196.85|194.65|196.71|194.51|0
1645587820000|2022-02-23 03:43:40|196.71|194.51|196.63|194.43|196.71|194.51|196.56|194.36|0
1645587830000|2022-02-23 03:43:50|196.56|194.36|196.56|194.36|196.63|194.43|196.56|194.36|0
1645587840000|2022-02-23 03:44:00|196.42|194.22|196.27|194.07|196.42|194.22|196.27|194.07|0
1645587850000|2022-02-23 03:44:10|196.42|194.22|196.12|193.92|196.42|194.22|196.12|193.92|0
1645587860000|2022-02-23 03:44:20|195.98|193.78|196.12|193.92|196.12|193.92|195.98|193.78|0
1645587870000|2022-02-23 03:44:30|196.27|194.07|196.12|193.92|196.27|194.07|196.12|193.92|0
1645587880000|2022-02-23 03:44:40|195.98|193.78|196.12|193.92|196.12|193.92|195.98|193.78|0
1645587890000|2022-02-23 03:44:50|195.98|193.78|196.05|193.85|196.12|193.92|195.98|193.78|0
1645587900000|2022-02-23 03:45:00|195.98|193.78|196.05|193.85|196.05|193.85|195.98|193.78|0
1645587930000|2022-02-23 03:45:30|196.12|193.92|196.05|193.85|196.12|193.92|196.05|193.85|0
1645587940000|2022-02-23 03:45:40|196.12|193.92|196.27|194.07|196.27|194.07|196.12|193.92|0
1645587950000|2022-02-23 03:45:50|195.98|193.78|196.12|193.92|196.12|193.92|195.98|193.78|0
1645587970000|2022-02-23 03:46:10|196.27|194.07|196.27|194.07|196.27|194.07|196.27|194.07|0
1645587980000|2022-02-23 03:46:20|196.41|194.21|196.41|194.21|196.56|194.36|196.41|194.21|0
1645587990000|2022-02-23 03:46:30|196.34|194.14|196.34|194.14|196.34|194.14|196.34|194.14|0
1645588000000|2022-02-23 03:46:40|196.41|194.21|196.41|194.21|196.41|194.21|196.41|194.21|0
1645588010000|2022-02-23 03:46:50|196.56|194.36|196.56|194.36|196.56|194.36|196.48|194.28|0
1645588020000|2022-02-23 03:47:00|196.48|194.28|196.56|194.36|196.56|194.36|196.41|194.21|0
1645588030000|2022-02-23 03:47:10|196.48|194.28|196.41|194.21|196.56|194.36|196.41|194.21|0
1645588060000|2022-02-23 03:47:40|196.48|194.28|196.48|194.28|196.48|194.28|196.48|194.28|0
1645588070000|2022-02-23 03:47:50|196.56|194.36|196.7|194.5|196.7|194.5|196.56|194.36|0
1645588080000|2022-02-23 03:48:00|196.56|194.36|196.63|194.43|196.63|194.43|196.56|194.36|0
1645588090000|2022-02-23 03:48:10|196.56|194.36|196.7|194.5|196.7|194.5|196.56|194.36|0
1645588110000|2022-02-23 03:48:30|196.85|194.65|196.85|194.65|196.85|194.65|196.85|194.65|0
1645588120000|2022-02-23 03:48:40|197.14|194.94|196.85|194.65|197.14|194.94|196.85|194.65|0
1645588130000|2022-02-23 03:48:50|196.99|194.79|196.7|194.5|196.99|194.79|196.7|194.5|0
1645588140000|2022-02-23 03:49:00|196.77|194.57|196.85|194.65|196.85|194.65|196.77|194.57|0
1645588160000|2022-02-23 03:49:20|196.7|194.5|196.7|194.5|196.7|194.5|196.63|194.43|0
1645588170000|2022-02-23 03:49:30|196.63|194.43|196.56|194.36|196.63|194.43|196.56|194.36|0
1645588180000|2022-02-23 03:49:40|196.63|194.43|196.63|194.43|196.63|194.43|196.63|194.43|0
1645588190000|2022-02-23 03:49:50|196.7|194.5|196.85|194.65|196.85|194.65|196.7|194.5|0
1645588200000|2022-02-23 03:50:00|196.7|194.5|196.85|194.65|196.85|194.65|196.7|194.5|0
1645588210000|2022-02-23 03:50:10|196.7|194.5|196.7|194.5|196.7|194.5|196.55|194.35|0
1645588220000|2022-02-23 03:50:20|196.55|194.35|196.41|194.21|196.55|194.35|196.41|194.21|0
1645588230000|2022-02-23 03:50:30|196.48|194.28|196.55|194.35|196.55|194.35|196.48|194.28|0
1645588240000|2022-02-23 03:50:40|196.7|194.5|196.48|194.28|196.7|194.5|196.48|194.28|0
1645588250000|2022-02-23 03:50:50|196.41|194.21|196.33|194.13|196.41|194.21|196.33|194.13|0
1645588260000|2022-02-23 03:51:00|196.41|194.21|196.26|194.06|196.41|194.21|196.26|194.06|0
1645588270000|2022-02-23 03:51:10|196.41|194.21|196.33|194.13|196.41|194.21|196.33|194.13|0
1645588280000|2022-02-23 03:51:20|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1645588290000|2022-02-23 03:51:30|196.12|193.92|196.26|194.06|196.26|194.06|196.12|193.92|0
1645588300000|2022-02-23 03:51:40|196.19|193.99|195.97|193.77|196.19|193.99|195.97|193.77|0
1645588310000|2022-02-23 03:51:50|196.04|193.84|196.04|193.84|196.04|193.84|195.97|193.77|0
1645588320000|2022-02-23 03:52:00|196.12|193.92|196.26|194.06|196.26|194.06|196.04|193.84|0
1645588340000|2022-02-23 03:52:20|195.97|193.77|195.97|193.77|195.97|193.77|195.97|193.77|0
1645588350000|2022-02-23 03:52:30|196.12|193.92|196.04|193.84|196.12|193.92|196.04|193.84|0
1645588360000|2022-02-23 03:52:40|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1645588370000|2022-02-23 03:52:50|196.11|193.91|196.26|194.06|196.26|194.06|196.04|193.84|0
1645588380000|2022-02-23 03:53:00|196.48|194.28|196.55|194.35|196.55|194.35|196.48|194.28|0
1645588400000|2022-02-23 03:53:20|196.77|194.57|196.48|194.28|196.77|194.57|196.48|194.28|0
1645588410000|2022-02-23 03:53:30|196.41|194.21|196.48|194.28|196.48|194.28|196.41|194.21|0
1645588420000|2022-02-23 03:53:40|196.55|194.35|196.48|194.28|196.55|194.35|196.48|194.28|0
1645588430000|2022-02-23 03:53:50|196.41|194.21|196.33|194.13|196.41|194.21|196.33|194.13|0
1645588440000|2022-02-23 03:54:00|196.41|194.21|196.55|194.35|196.55|194.35|196.41|194.21|0
1645588450000|2022-02-23 03:54:10|196.4|194.2|196.47|194.27|196.47|194.27|196.4|194.2|0
1645588460000|2022-02-23 03:54:20|196.4|194.2|196.4|194.2|196.4|194.2|196.4|194.2|0
1645588470000|2022-02-23 03:54:30|196.47|194.27|196.84|194.64|196.84|194.64|196.47|194.27|0
1645588480000|2022-02-23 03:54:40|196.77|194.57|196.77|194.57|196.84|194.64|196.77|194.57|0
1645588490000|2022-02-23 03:54:50|196.91|194.71|196.84|194.64|196.91|194.71|196.84|194.64|0
1645588500000|2022-02-23 03:55:00|196.99|194.79|196.99|194.79|196.99|194.79|196.99|194.79|0
1645588510000|2022-02-23 03:55:10|197.13|194.93|197.13|194.93|197.13|194.93|197.13|194.93|0
1645588530000|2022-02-23 03:55:30|197.06|194.86|197.13|194.93|197.13|194.93|196.99|194.79|0
1645588540000|2022-02-23 03:55:40|196.99|194.79|196.99|194.79|196.99|194.79|196.99|194.79|0
1645588550000|2022-02-23 03:55:50|197.06|194.86|197.06|194.86|197.13|194.93|197.06|194.86|0
1645588560000|2022-02-23 03:56:00|196.99|194.79|196.99|194.79|196.99|194.79|196.99|194.79|0
1645588570000|2022-02-23 03:56:10|197.13|194.93|197.57|195.37|197.72|195.52|197.13|194.93|0
1645588580000|2022-02-23 03:56:20|197.72|195.52|197.86|195.66|197.86|195.66|197.72|195.52|0
1645588590000|2022-02-23 03:56:30|198.01|195.81|198.01|195.81|198.16|195.96|198.01|195.81|0
1645588600000|2022-02-23 03:56:40|197.93|195.73|198.01|195.81|198.01|195.81|197.93|195.73|0
1645588610000|2022-02-23 03:56:50|198.3|196.1|198.59|196.39|198.59|196.39|198.3|196.1|0
1645588620000|2022-02-23 03:57:00|198.52|196.32|198.45|196.25|198.52|196.32|198.45|196.25|0
1645588630000|2022-02-23 03:57:10|198.59|196.39|198.23|196.03|198.59|196.39|198.23|196.03|0
1645588640000|2022-02-23 03:57:20|198.15|195.95|198.74|196.54|198.74|196.54|198.15|195.95|0
1645588650000|2022-02-23 03:57:30|198.89|196.69|198.59|196.39|198.89|196.69|198.59|196.39|0
1645588670000|2022-02-23 03:57:50|198.66|196.46|198.66|196.46|198.66|196.46|198.66|196.46|0
1645588680000|2022-02-23 03:58:00|198.74|196.54|198.74|196.54|198.81|196.61|198.74|196.54|0
1645588690000|2022-02-23 03:58:10|198.66|196.46|198.74|196.54|198.74|196.54|198.59|196.39|0
1645588700000|2022-02-23 03:58:20|198.66|196.46|198.66|196.46|198.66|196.46|198.59|196.39|0
1645588710000|2022-02-23 03:58:30|198.59|196.39|198.89|196.69|198.89|196.69|198.59|196.39|0
1645588740000|2022-02-23 03:59:00|198.74|196.54|198.74|196.54|198.89|196.69|198.74|196.54|0
1645588750000|2022-02-23 03:59:10|198.89|196.69|198.89|196.69|198.89|196.69|198.89|196.69|0
1645588760000|2022-02-23 03:59:20|198.74|196.54|198.89|196.69|198.89|196.69|198.74|196.54|0
1645588770000|2022-02-23 03:59:30|198.74|196.54|198.81|196.61|198.81|196.61|198.74|196.54|0
1645588780000|2022-02-23 03:59:40|198.74|196.54|198.81|196.61|198.81|196.61|198.74|196.54|0
1645588790000|2022-02-23 03:59:50|198.74|196.54|198.59|196.39|198.81|196.61|198.59|196.39|0
1645588800000|2022-02-23 04:00:00|198.74|196.54|198.88|196.68|198.88|196.68|198.74|196.54|0
1645588820000|2022-02-23 04:00:20|198.74|196.54|198.59|196.39|198.74|196.54|198.59|196.39|0
1645588850000|2022-02-23 04:00:50|198.74|196.54|198.74|196.54|198.74|196.54|198.74|196.54|0
1645588860000|2022-02-23 04:01:00|198.81|196.61|198.59|196.39|198.81|196.61|198.59|196.39|0
1645588870000|2022-02-23 04:01:10|198.66|196.46|198.59|196.39|198.66|196.46|198.59|196.39|0
1645588880000|2022-02-23 04:01:20|198.88|196.68|198.88|196.68|198.88|196.68|198.88|196.68|0
1645588910000|2022-02-23 04:01:50|198.74|196.54|198.74|196.54|198.74|196.54|198.74|196.54|0
1645588920000|2022-02-23 04:02:00|198.88|196.68|198.88|196.68|198.88|196.68|198.88|196.68|0
1645588960000|2022-02-23 04:02:40|198.74|196.54|198.74|196.54|198.74|196.54|198.74|196.54|0
1645588970000|2022-02-23 04:02:50|198.73|196.53|198.59|196.39|198.73|196.53|198.59|196.39|0
1645588980000|2022-02-23 04:03:00|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645588990000|2022-02-23 04:03:10|198.59|196.39|198.73|196.53|198.73|196.53|198.59|196.39|0
1645589000000|2022-02-23 04:03:20|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1645589010000|2022-02-23 04:03:30|198.66|196.46|198.66|196.46|198.66|196.46|198.66|196.46|0
1645589020000|2022-02-23 04:03:40|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1645589040000|2022-02-23 04:04:00|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645589050000|2022-02-23 04:04:10|198.59|196.39|198.88|196.68|198.88|196.68|198.59|196.39|0
1645589060000|2022-02-23 04:04:20|198.73|196.53|198.59|196.39|198.73|196.53|198.59|196.39|0
1645589070000|2022-02-23 04:04:30|198.73|196.53|198.66|196.46|198.73|196.53|198.66|196.46|0
1645589080000|2022-02-23 04:04:40|198.73|196.53|198.59|196.39|198.73|196.53|198.59|196.39|0
1645589110000|2022-02-23 04:05:10|198.73|196.53|198.59|196.39|198.73|196.53|198.59|196.39|0
1645589120000|2022-02-23 04:05:20|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645589140000|2022-02-23 04:05:40|198.66|196.46|198.59|196.39|198.73|196.53|198.59|196.39|0
1645589150000|2022-02-23 04:05:50|198.66|196.46|198.58|196.38|198.66|196.46|198.58|196.38|0
1645589160000|2022-02-23 04:06:00|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645589180000|2022-02-23 04:06:20|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1645589230000|2022-02-23 04:07:10|198.65|196.45|198.58|196.38|198.65|196.45|198.58|196.38|0
1645589260000|2022-02-23 04:07:40|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645589300000|2022-02-23 04:08:20|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1645589340000|2022-02-23 04:09:00|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645589350000|2022-02-23 04:09:10|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1645589400000|2022-02-23 04:10:00|198.65|196.45|198.58|196.38|198.65|196.45|198.58|196.38|0
1645589430000|2022-02-23 04:10:30|198.73|196.53|198.87|196.67|198.87|196.67|198.73|196.53|0
1645589450000|2022-02-23 04:10:50|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645589460000|2022-02-23 04:11:00|198.87|196.67|198.87|196.67|198.87|196.67|198.87|196.67|0
1645589470000|2022-02-23 04:11:10|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1645589500000|2022-02-23 04:11:40|198.87|196.67|199.31|197.11|199.31|197.11|198.87|196.67|0
1645589510000|2022-02-23 04:11:50|199.17|196.97|198.73|196.53|199.17|196.97|198.73|196.53|0
1645589520000|2022-02-23 04:12:00|198.87|196.67|198.87|196.67|198.87|196.67|198.72|196.52|0
1645589530000|2022-02-23 04:12:10|199.02|196.82|199.02|196.82|199.02|196.82|199.02|196.82|0
1645589540000|2022-02-23 04:12:20|199.16|196.96|199.16|196.96|199.16|196.96|199.16|196.96|0
1645589550000|2022-02-23 04:12:30|199.31|197.11|199.16|196.96|199.31|197.11|199.16|196.96|0
1645589560000|2022-02-23 04:12:40|199.24|197.04|199.16|196.96|199.24|197.04|199.16|196.96|0
1645589590000|2022-02-23 04:13:10|199.31|197.11|199.31|197.11|199.31|197.11|199.31|197.11|0
1645589600000|2022-02-23 04:13:20|199.16|196.96|199.09|196.89|199.16|196.96|199.02|196.82|0
1645589610000|2022-02-23 04:13:30|199.02|196.82|199.02|196.82|199.09|196.89|199.02|196.82|0
1645589620000|2022-02-23 04:13:40|198.87|196.67|198.94|196.74|198.94|196.74|198.87|196.67|0
1645589630000|2022-02-23 04:13:50|199.02|196.82|199.16|196.96|199.16|196.96|199.02|196.82|0
1645589650000|2022-02-23 04:14:10|198.94|196.74|199.16|196.96|199.16|196.96|198.94|196.74|0
1645589690000|2022-02-23 04:14:50|199.02|196.82|199.16|196.96|199.16|196.96|199.02|196.82|0
1645589700000|2022-02-23 04:15:00|199.31|197.11|199.31|197.11|199.31|197.11|199.31|197.11|0
1645589750000|2022-02-23 04:15:50|199.16|196.96|199.31|197.11|199.31|197.11|199.16|196.96|0
1645589760000|2022-02-23 04:16:00|199.16|196.96|199.16|196.96|199.31|197.11|199.16|196.96|0
1645589780000|2022-02-23 04:16:20|199.23|197.03|199.23|197.03|199.23|197.03|199.23|197.03|0
1645589790000|2022-02-23 04:16:30|199.16|196.96|199.01|196.81|199.16|196.96|199.01|196.81|0
1645589800000|2022-02-23 04:16:40|199.08|196.88|199.01|196.81|199.08|196.88|199.01|196.81|0
1645589810000|2022-02-23 04:16:50|199.16|196.96|199.08|196.88|199.16|196.96|199.08|196.88|0
1645589820000|2022-02-23 04:17:00|199.16|196.96|199.01|196.81|199.16|196.96|199.01|196.81|0
1645589830000|2022-02-23 04:17:10|199.16|196.96|199.16|196.96|199.31|197.11|199.16|196.96|0
1645589850000|2022-02-23 04:17:30|199.01|196.81|199.16|196.96|199.16|196.96|199.01|196.81|0
1645589860000|2022-02-23 04:17:40|199.08|196.88|199.16|196.96|199.16|196.96|199.08|196.88|0
1645589880000|2022-02-23 04:18:00|199.01|196.81|199.01|196.81|199.01|196.81|199.01|196.81|0
1645589890000|2022-02-23 04:18:10|198.86|196.66|199.01|196.81|199.01|196.81|198.86|196.66|0
1645589910000|2022-02-23 04:18:30|199.08|196.88|199.16|196.96|199.16|196.96|199.08|196.88|0
1645589920000|2022-02-23 04:18:40|199.01|196.81|199.16|196.96|199.16|196.96|199.01|196.81|0
1645589930000|2022-02-23 04:18:50|199.08|196.88|199.01|196.81|199.08|196.88|199.01|196.81|0
1645589940000|2022-02-23 04:19:00|199.16|196.96|199.16|196.96|199.16|196.96|199.16|196.96|0
1645589950000|2022-02-23 04:19:10|199.08|196.88|199.01|196.81|199.08|196.88|199.01|196.81|0
1645589960000|2022-02-23 04:19:20|199.16|196.96|199.08|196.88|199.16|196.96|199.08|196.88|0
1645589970000|2022-02-23 04:19:30|199.16|196.96|199.16|196.96|199.16|196.96|199.16|196.96|0
1645590000000|2022-02-23 04:20:00|199.3|197.1|199.3|197.1|199.3|197.1|199.3|197.1|0
1645590040000|2022-02-23 04:20:40|199.16|196.96|199.16|196.96|199.16|196.96|199.16|196.96|0
1645590050000|2022-02-23 04:20:50|199.3|197.1|199.3|197.1|199.3|197.1|199.3|197.1|0
1645590060000|2022-02-23 04:21:00|199.16|196.96|199.16|196.96|199.16|196.96|199.16|196.96|0
1645590070000|2022-02-23 04:21:10|199.3|197.1|199.3|197.1|199.3|197.1|199.3|197.1|0
1645590090000|2022-02-23 04:21:30|199.15|196.95|199.15|196.95|199.3|197.1|199.15|196.95|0
1645590100000|2022-02-23 04:21:40|199.23|197.03|199.15|196.95|199.3|197.1|199.15|196.95|0
1645590120000|2022-02-23 04:22:00|199.01|196.81|198.86|196.66|199.01|196.81|198.86|196.66|0
1645590130000|2022-02-23 04:22:10|198.93|196.73|198.86|196.66|198.93|196.73|198.86|196.66|0
1645590140000|2022-02-23 04:22:20|198.71|196.51|198.71|196.51|198.71|196.51|198.71|196.51|0
1645590160000|2022-02-23 04:22:40|198.57|196.37|198.57|196.37|198.57|196.37|198.57|196.37|0
1645590180000|2022-02-23 04:23:00|198.71|196.51|198.57|196.37|198.71|196.51|198.57|196.37|0
1645590190000|2022-02-23 04:23:10|198.71|196.51|198.71|196.51|198.71|196.51|198.71|196.51|0
1645590200000|2022-02-23 04:23:20|198.86|196.66|198.86|196.66|198.86|196.66|198.86|196.66|0
1645590210000|2022-02-23 04:23:30|199.01|196.81|199.01|196.81|199.01|196.81|199.01|196.81|0
1645590220000|2022-02-23 04:23:40|199.15|196.95|199.15|196.95|199.15|196.95|199.15|196.95|0
1645590330000|2022-02-23 04:25:30|199.3|197.1|199.15|196.95|199.3|197.1|199.15|196.95|0
1645590340000|2022-02-23 04:25:40|199.3|197.1|199.22|197.02|199.3|197.1|199.22|197.02|0
1645590350000|2022-02-23 04:25:50|199|196.8|199.15|196.95|199.15|196.95|198.86|196.66|0
1645590360000|2022-02-23 04:26:00|199.07|196.87|199|196.8|199.15|196.95|199|196.8|0
1645590370000|2022-02-23 04:26:10|198.86|196.66|198.78|196.58|198.86|196.66|198.71|196.51|0
1645590380000|2022-02-23 04:26:20|198.86|196.66|198.71|196.51|198.86|196.66|198.71|196.51|0
1645590390000|2022-02-23 04:26:30|198.86|196.66|198.71|196.51|198.86|196.66|198.71|196.51|0
1645590400000|2022-02-23 04:26:40|198.78|196.58|198.86|196.66|198.86|196.66|198.78|196.58|0
1645590410000|2022-02-23 04:26:50|198.71|196.51|198.71|196.51|198.86|196.66|198.71|196.51|0
1645590420000|2022-02-23 04:27:00|198.56|196.36|198.63|196.43|198.71|196.51|198.56|196.36|0
1645590430000|2022-02-23 04:27:10|198.56|196.36|198.56|196.36|198.56|196.36|198.56|196.36|0
1645590440000|2022-02-23 04:27:20|198.42|196.22|198.56|196.36|198.56|196.36|198.41|196.21|0
1645590480000|2022-02-23 04:28:00|198.41|196.21|198.56|196.36|198.56|196.36|198.27|196.07|0
1645590490000|2022-02-23 04:28:10|198.71|196.51|198.63|196.43|198.71|196.51|198.56|196.36|0
1645590500000|2022-02-23 04:28:20|198.56|196.36|198.78|196.58|198.78|196.58|198.56|196.36|0
1645590510000|2022-02-23 04:28:30|198.85|196.65|198.63|196.43|198.85|196.65|198.56|196.36|0
1645590520000|2022-02-23 04:28:40|198.41|196.21|198.41|196.21|198.41|196.21|198.41|196.21|0
1645590530000|2022-02-23 04:28:50|197.68|195.48|197.83|195.63|197.83|195.63|197.68|195.48|0
1645590540000|2022-02-23 04:29:00|198.12|195.92|197.97|195.77|198.12|195.92|197.97|195.77|0
1645590550000|2022-02-23 04:29:10|198.04|195.84|197.68|195.48|198.04|195.84|197.68|195.48|0
1645590560000|2022-02-23 04:29:20|197.53|195.33|197.53|195.33|197.6|195.4|197.53|195.33|0
1645590570000|2022-02-23 04:29:30|197.6|195.4|197.83|195.63|197.83|195.63|197.6|195.4|0
1645590580000|2022-02-23 04:29:40|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1645590590000|2022-02-23 04:29:50|197.97|195.77|197.97|195.77|197.97|195.77|197.97|195.77|0
1645590600000|2022-02-23 04:30:00|198.04|195.84|198.12|195.92|198.12|195.92|198.04|195.84|0
1645590610000|2022-02-23 04:30:10|198.27|196.07|198.27|196.07|198.27|196.07|198.27|196.07|0
1645590620000|2022-02-23 04:30:20|198.41|196.21|198.56|196.36|198.56|196.36|198.41|196.21|0
1645590630000|2022-02-23 04:30:30|198.63|196.43|198.7|196.5|198.7|196.5|198.63|196.43|0
1645590640000|2022-02-23 04:30:40|198.85|196.65|198.85|196.65|198.85|196.65|198.85|196.65|0
1645590650000|2022-02-23 04:30:50|198.7|196.5|198.7|196.5|198.7|196.5|198.7|196.5|0
1645590670000|2022-02-23 04:31:10|198.85|196.65|199|196.8|199|196.8|198.85|196.65|0
1645590680000|2022-02-23 04:31:20|199.14|196.94|199.14|196.94|199.14|196.94|199.14|196.94|0
1645590690000|2022-02-23 04:31:30|199.07|196.87|199.07|196.87|199.14|196.94|199.07|196.87|0
1645590700000|2022-02-23 04:31:40|199|196.8|198.7|196.5|199|196.8|198.63|196.43|0
1645590710000|2022-02-23 04:31:50|198.92|196.72|199|196.8|199|196.8|198.92|196.72|0
1645590720000|2022-02-23 04:32:00|198.85|196.65|198.92|196.72|198.92|196.72|198.85|196.65|0
1645590730000|2022-02-23 04:32:10|198.85|196.65|198.85|196.65|198.85|196.65|198.85|196.65|0
1645590750000|2022-02-23 04:32:30|198.92|196.72|199.14|196.94|199.14|196.94|198.85|196.65|0
1645590760000|2022-02-23 04:32:40|198.85|196.65|198.85|196.65|198.85|196.65|198.85|196.65|0
1645590790000|2022-02-23 04:33:10|199|196.8|199|196.8|199|196.8|199|196.8|0
1645590800000|2022-02-23 04:33:20|199.07|196.87|199|196.8|199.07|196.87|199|196.8|0
1645590810000|2022-02-23 04:33:30|199.07|196.87|199.14|196.94|199.14|196.94|199.07|196.87|0
1645590820000|2022-02-23 04:33:40|199.07|196.87|199.07|196.87|199.07|196.87|199.07|196.87|0
1645590830000|2022-02-23 04:33:50|199.14|196.94|199.14|196.94|199.14|196.94|199.14|196.94|0
1645590840000|2022-02-23 04:34:00|199.21|197.01|199.29|197.09|199.29|197.09|199.21|197.01|0
1645590860000|2022-02-23 04:34:20|199.14|196.94|198.99|196.79|199.14|196.94|198.99|196.79|0
1645590870000|2022-02-23 04:34:30|199.06|196.86|198.99|196.79|199.06|196.86|198.99|196.79|0
1645590880000|2022-02-23 04:34:40|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645590890000|2022-02-23 04:34:50|199.14|196.94|199.21|197.01|199.21|197.01|199.14|196.94|0
1645590900000|2022-02-23 04:35:00|199.29|197.09|199.14|196.94|199.29|197.09|199.14|196.94|0
1645590910000|2022-02-23 04:35:10|199.29|197.09|199.29|197.09|199.29|197.09|199.21|197.01|0
1645590920000|2022-02-23 04:35:20|199.21|197.01|199.14|196.94|199.21|197.01|199.14|196.94|0
1645590930000|2022-02-23 04:35:30|199.29|197.09|199.14|196.94|199.29|197.09|199.14|196.94|0
1645590940000|2022-02-23 04:35:40|199.21|197.01|199.06|196.86|199.21|197.01|199.06|196.86|0
1645590950000|2022-02-23 04:35:50|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1645590960000|2022-02-23 04:36:00|199.06|196.86|198.99|196.79|199.14|196.94|198.99|196.79|0
1645590970000|2022-02-23 04:36:10|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1645590980000|2022-02-23 04:36:20|198.85|196.65|198.99|196.79|198.99|196.79|198.85|196.65|0
1645591020000|2022-02-23 04:37:00|199.14|196.94|199.14|196.94|199.14|196.94|199.14|196.94|0
1645591040000|2022-02-23 04:37:20|199.28|197.08|199.28|197.08|199.28|197.08|199.28|197.08|0
1645591060000|2022-02-23 04:37:40|199.14|196.94|199.14|196.94|199.14|196.94|199.14|196.94|0
1645591070000|2022-02-23 04:37:50|199.21|197.01|199.14|196.94|199.28|197.08|199.14|196.94|0
1645591080000|2022-02-23 04:38:00|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645591090000|2022-02-23 04:38:10|198.99|196.79|198.7|196.5|198.99|196.79|198.7|196.5|0
1645591120000|2022-02-23 04:38:40|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1645591160000|2022-02-23 04:39:20|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1645591180000|2022-02-23 04:39:40|199.14|196.94|199.14|196.94|199.14|196.94|199.14|196.94|0
1645591190000|2022-02-23 04:39:50|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1645591200000|2022-02-23 04:40:00|199.28|197.08|199.28|197.08|199.28|197.08|199.28|197.08|0
1645591220000|2022-02-23 04:40:20|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1645591230000|2022-02-23 04:40:30|199.06|196.86|199.13|196.93|199.13|196.93|199.06|196.86|0
1645591250000|2022-02-23 04:40:50|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645591260000|2022-02-23 04:41:00|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1645591270000|2022-02-23 04:41:10|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1645591280000|2022-02-23 04:41:20|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1645591310000|2022-02-23 04:41:50|199.06|196.86|198.84|196.64|199.06|196.86|198.84|196.64|0
1645591340000|2022-02-23 04:42:20|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1645591350000|2022-02-23 04:42:30|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1645591360000|2022-02-23 04:42:40|198.91|196.71|198.84|196.64|198.99|196.79|198.84|196.64|0
1645591370000|2022-02-23 04:42:50|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645591380000|2022-02-23 04:43:00|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1645591390000|2022-02-23 04:43:10|198.98|196.78|198.98|196.78|198.98|196.78|198.98|196.78|0
1645591420000|2022-02-23 04:43:40|199.13|196.93|199.13|196.93|199.13|196.93|198.98|196.78|0
1645591430000|2022-02-23 04:43:50|198.98|196.78|199.13|196.93|199.13|196.93|198.98|196.78|0
1645591440000|2022-02-23 04:44:00|198.98|196.78|199.13|196.93|199.13|196.93|198.98|196.78|0
1645591470000|2022-02-23 04:44:30|199.28|197.08|199.28|197.08|199.28|197.08|199.28|197.08|0
1645591480000|2022-02-23 04:44:40|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1645591490000|2022-02-23 04:44:50|199.2|197|199.13|196.93|199.28|197.08|199.13|196.93|0
1645591500000|2022-02-23 04:45:00|199.28|197.08|199.28|197.08|199.28|197.08|199.28|197.08|0
1645591570000|2022-02-23 04:46:10|199.27|197.07|199.27|197.07|199.27|197.07|199.27|197.07|0
1645591580000|2022-02-23 04:46:20|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1645591590000|2022-02-23 04:46:30|199.27|197.07|199.27|197.07|199.27|197.07|199.27|197.07|0
1645591610000|2022-02-23 04:46:50|199.2|197|199.27|197.07|199.27|197.07|199.2|197|0
1645591620000|2022-02-23 04:47:00|200.16|197.96|200.3|198.1|200.3|198.1|200.16|197.96|0
1645591630000|2022-02-23 04:47:10|200.45|198.25|200.45|198.25|200.6|198.4|200.45|198.25|0
1645591640000|2022-02-23 04:47:20|200.3|198.1|200.01|197.81|200.3|198.1|200.01|197.81|0
1645591650000|2022-02-23 04:47:30|200.16|197.96|200.3|198.1|200.3|198.1|200.16|197.96|0
1645591660000|2022-02-23 04:47:40|200.45|198.25|200.37|198.17|200.45|198.25|200.37|198.17|0
1645591670000|2022-02-23 04:47:50|200.3|198.1|200.16|197.96|200.3|198.1|200.16|197.96|0
1645591680000|2022-02-23 04:48:00|200.3|198.1|200.6|198.4|200.6|198.4|200.3|198.1|0
1645591690000|2022-02-23 04:48:10|200.45|198.25|200.3|198.1|200.52|198.32|200.3|198.1|0
1645591700000|2022-02-23 04:48:20|200.16|197.96|200.16|197.96|200.16|197.96|200.16|197.96|0
1645591720000|2022-02-23 04:48:40|200.01|197.81|200.01|197.81|200.01|197.81|200.01|197.81|0
1645591730000|2022-02-23 04:48:50|199.86|197.66|199.86|197.66|199.86|197.66|199.86|197.66|0
1645591740000|2022-02-23 04:49:00|200.01|197.81|200.01|197.81|200.01|197.81|200.01|197.81|0
1645591750000|2022-02-23 04:49:10|200.15|197.95|200.45|198.25|200.45|198.25|200.15|197.95|0
1645591760000|2022-02-23 04:49:20|200.3|198.1|200.45|198.25|200.45|198.25|200.3|198.1|0
1645591770000|2022-02-23 04:49:30|200.3|198.1|200.37|198.17|200.37|198.17|200.3|198.1|0
1645591780000|2022-02-23 04:49:40|200.45|198.25|200.45|198.25|200.45|198.25|200.45|198.25|0
1645591790000|2022-02-23 04:49:50|200.6|198.4|200.6|198.4|200.6|198.4|200.6|198.4|0
1645591800000|2022-02-23 04:50:00|200.52|198.32|200.89|198.69|200.89|198.69|200.52|198.32|0
1645591810000|2022-02-23 04:50:10|201.04|198.84|200.74|198.54|201.04|198.84|200.74|198.54|0
1645591840000|2022-02-23 04:50:40|200.6|198.4|200.59|198.39|200.67|198.47|200.59|198.39|0
1645591850000|2022-02-23 04:50:50|200.45|198.25|200.59|198.39|200.59|198.39|200.45|198.25|0
1645591860000|2022-02-23 04:51:00|200.45|198.25|200.45|198.25|200.45|198.25|200.45|198.25|0
1645591870000|2022-02-23 04:51:10|200.59|198.39|200.59|198.39|200.59|198.39|200.52|198.32|0
1645591890000|2022-02-23 04:51:30|201.04|198.84|201.04|198.84|201.04|198.84|201.04|198.84|0
1645591900000|2022-02-23 04:51:40|200.89|198.69|200.74|198.54|200.89|198.69|200.74|198.54|0
1645591910000|2022-02-23 04:51:50|200.66|198.46|200.59|198.39|200.66|198.46|200.59|198.39|0
1645591920000|2022-02-23 04:52:00|200.45|198.25|200.45|198.25|200.45|198.25|200.45|198.25|0
1645591930000|2022-02-23 04:52:10|200.74|198.54|200.74|198.54|200.74|198.54|200.74|198.54|0
1645591940000|2022-02-23 04:52:20|200.66|198.46|200.66|198.46|200.66|198.46|200.59|198.39|0
1645591950000|2022-02-23 04:52:30|200.59|198.39|200.74|198.54|200.74|198.54|200.59|198.39|0
1645591970000|2022-02-23 04:52:50|200.89|198.69|200.89|198.69|200.89|198.69|200.89|198.69|0
1645591990000|2022-02-23 04:53:10|200.74|198.54|200.74|198.54|200.74|198.54|200.74|198.54|0
1645592000000|2022-02-23 04:53:20|200.89|198.69|200.74|198.54|200.89|198.69|200.59|198.39|0
1645592020000|2022-02-23 04:53:40|200.81|198.61|200.89|198.69|200.89|198.69|200.74|198.54|0
1645592030000|2022-02-23 04:53:50|200.81|198.61|200.89|198.69|200.89|198.69|200.81|198.61|0
1645592040000|2022-02-23 04:54:00|201.03|198.83|200.96|198.76|201.03|198.83|200.96|198.76|0
1645592050000|2022-02-23 04:54:10|201.03|198.83|200.96|198.76|201.03|198.83|200.96|198.76|0
1645592060000|2022-02-23 04:54:20|200.89|198.69|201.03|198.83|201.03|198.83|200.89|198.69|0
1645592070000|2022-02-23 04:54:30|200.96|198.76|200.96|198.76|200.96|198.76|200.96|198.76|0
1645592080000|2022-02-23 04:54:40|200.89|198.69|200.74|198.54|200.89|198.69|200.74|198.54|0
1645592090000|2022-02-23 04:54:50|200.89|198.69|200.89|198.69|200.89|198.69|200.89|198.69|0
1645592110000|2022-02-23 04:55:10|201.03|198.83|200.89|198.69|201.03|198.83|200.89|198.69|0
1645592120000|2022-02-23 04:55:20|200.81|198.61|200.88|198.68|200.88|198.68|200.81|198.61|0
1645592130000|2022-02-23 04:55:30|200.96|198.76|200.88|198.68|200.96|198.76|200.88|198.68|0
1645592150000|2022-02-23 04:55:50|201.03|198.83|201.03|198.83|201.03|198.83|201.03|198.83|0
1645592160000|2022-02-23 04:56:00|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592170000|2022-02-23 04:56:10|200.95|198.75|201.03|198.83|201.03|198.83|200.95|198.75|0
1645592250000|2022-02-23 04:57:30|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592270000|2022-02-23 04:57:50|200.81|198.61|201.03|198.83|201.03|198.83|200.81|198.61|0
1645592280000|2022-02-23 04:58:00|200.95|198.75|200.88|198.68|200.95|198.75|200.88|198.68|0
1645592290000|2022-02-23 04:58:10|200.73|198.53|200.88|198.68|200.88|198.68|200.73|198.53|0
1645592310000|2022-02-23 04:58:30|201.03|198.83|201.03|198.83|201.03|198.83|201.03|198.83|0
1645592360000|2022-02-23 04:59:20|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592370000|2022-02-23 04:59:30|201.03|198.83|201.03|198.83|201.03|198.83|201.03|198.83|0
1645592380000|2022-02-23 04:59:40|200.95|198.75|201.03|198.83|201.03|198.83|200.95|198.75|0
1645592390000|2022-02-23 04:59:50|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592400000|2022-02-23 05:00:00|200.73|198.53|201.03|198.83|201.03|198.83|200.73|198.53|0
1645592410000|2022-02-23 05:00:10|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592420000|2022-02-23 05:00:20|200.95|198.75|201.03|198.83|201.03|198.83|200.95|198.75|0
1645592450000|2022-02-23 05:00:50|200.95|198.75|201.03|198.83|201.03|198.83|200.95|198.75|0
1645592480000|2022-02-23 05:01:20|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592490000|2022-02-23 05:01:30|200.95|198.75|200.95|198.75|200.95|198.75|200.88|198.68|0
1645592500000|2022-02-23 05:01:40|200.88|198.68|200.88|198.68|200.88|198.68|200.73|198.53|0
1645592510000|2022-02-23 05:01:50|200.73|198.53|200.73|198.53|200.73|198.53|200.73|198.53|0
1645592520000|2022-02-23 05:02:00|200.58|198.38|200.73|198.53|200.73|198.53|200.58|198.38|0
1645592540000|2022-02-23 05:02:20|200.8|198.6|200.88|198.68|200.88|198.68|200.8|198.6|0
1645592550000|2022-02-23 05:02:30|201.02|198.82|201.02|198.82|201.02|198.82|200.88|198.68|0
1645592560000|2022-02-23 05:02:40|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592580000|2022-02-23 05:03:00|201.02|198.82|200.88|198.68|201.02|198.82|200.88|198.68|0
1645592590000|2022-02-23 05:03:10|200.73|198.53|200.73|198.53|200.73|198.53|200.73|198.53|0
1645592600000|2022-02-23 05:03:20|200.88|198.68|200.88|198.68|200.88|198.68|200.88|198.68|0
1645592650000|2022-02-23 05:04:10|200.95|198.75|201.02|198.82|201.02|198.82|200.95|198.75|0
1645592660000|2022-02-23 05:04:20|200.88|198.68|200.95|198.75|200.95|198.75|200.88|198.68|0
1645592670000|2022-02-23 05:04:30|200.88|198.68|200.87|198.67|201.02|198.82|200.87|198.67|0
1645592680000|2022-02-23 05:04:40|200.73|198.53|200.95|198.75|200.95|198.75|200.73|198.53|0
1645592690000|2022-02-23 05:04:50|201.02|198.82|200.87|198.67|201.02|198.82|200.87|198.67|0
1645592700000|2022-02-23 05:05:00|200.73|198.53|200.87|198.67|200.87|198.67|200.73|198.53|0
1645592710000|2022-02-23 05:05:10|200.73|198.53|200.73|198.53|200.73|198.53|200.73|198.53|0
1645592720000|2022-02-23 05:05:20|200.87|198.67|201.02|198.82|201.02|198.82|200.87|198.67|0
1645592730000|2022-02-23 05:05:30|200.87|198.67|201.02|198.82|201.02|198.82|200.87|198.67|0
1645592790000|2022-02-23 05:06:30|200.87|198.67|200.94|198.74|201.02|198.82|200.87|198.67|0
1645592800000|2022-02-23 05:06:40|201.02|198.82|201.02|198.82|201.02|198.82|201.02|198.82|0
1645592860000|2022-02-23 05:07:40|200.87|198.67|201.02|198.82|201.02|198.82|200.87|198.67|0
1645592880000|2022-02-23 05:08:00|200.94|198.74|201.02|198.82|201.02|198.82|200.94|198.74|0
1645592910000|2022-02-23 05:08:30|200.87|198.67|200.87|198.67|200.87|198.67|200.87|198.67|0
1645592920000|2022-02-23 05:08:40|200.94|198.74|201.02|198.82|201.02|198.82|200.94|198.74|0
1645592940000|2022-02-23 05:09:00|200.87|198.67|200.87|198.67|201.02|198.82|200.87|198.67|0
1645592950000|2022-02-23 05:09:10|201.02|198.82|201.02|198.82|201.02|198.82|200.87|198.67|0
1645592980000|2022-02-23 05:09:40|200.87|198.67|200.94|198.74|200.94|198.74|200.87|198.67|0
1645592990000|2022-02-23 05:09:50|200.87|198.67|201.02|198.82|201.02|198.82|200.87|198.67|0
1645593020000|2022-02-23 05:10:20|200.72|198.52|200.72|198.52|200.87|198.67|200.72|198.52|0
1645593030000|2022-02-23 05:10:30|200.79|198.59|200.72|198.52|200.87|198.67|200.72|198.52|0
1645593060000|2022-02-23 05:11:00|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1645593070000|2022-02-23 05:11:10|200.64|198.44|200.64|198.44|200.64|198.44|200.64|198.44|0
1645593080000|2022-02-23 05:11:20|200.72|198.52|200.72|198.52|200.72|198.52|200.72|198.52|0
1645593090000|2022-02-23 05:11:30|200.87|198.67|200.87|198.67|200.87|198.67|200.87|198.67|0
1645593100000|2022-02-23 05:11:40|200.72|198.52|200.72|198.52|200.72|198.52|200.72|198.52|0
1645593110000|2022-02-23 05:11:50|200.79|198.59|200.72|198.52|200.87|198.67|200.72|198.52|0
1645593130000|2022-02-23 05:12:10|200.64|198.44|200.72|198.52|200.72|198.52|200.64|198.44|0
1645593140000|2022-02-23 05:12:20|200.87|198.67|200.87|198.67|200.87|198.67|200.87|198.67|0
1645593160000|2022-02-23 05:12:40|200.79|198.59|200.87|198.67|200.87|198.67|200.79|198.59|0
1645593170000|2022-02-23 05:12:50|200.72|198.52|200.72|198.52|200.72|198.52|200.57|198.37|0
1645593210000|2022-02-23 05:13:30|200.64|198.44|200.64|198.44|200.64|198.44|200.64|198.44|0
1645593220000|2022-02-23 05:13:40|200.72|198.52|200.72|198.52|200.72|198.52|200.72|198.52|0
1645593230000|2022-02-23 05:13:50|200.57|198.37|200.42|198.22|200.57|198.37|200.42|198.22|0
1645593240000|2022-02-23 05:14:00|200.72|198.52|200.72|198.52|200.72|198.52|200.64|198.44|0
1645593260000|2022-02-23 05:14:20|200.64|198.44|200.72|198.52|200.72|198.52|200.64|198.44|0
1645593270000|2022-02-23 05:14:30|200.79|198.59|200.86|198.66|200.86|198.66|200.79|198.59|0
1645593280000|2022-02-23 05:14:40|200.72|198.52|200.57|198.37|200.72|198.52|200.57|198.37|0
1645593300000|2022-02-23 05:15:00|200.42|198.22|200.34|198.14|200.42|198.22|200.34|198.14|0
1645593310000|2022-02-23 05:15:10|200.27|198.07|200.42|198.22|200.42|198.22|200.27|198.07|0
1645593330000|2022-02-23 05:15:30|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1645593340000|2022-02-23 05:15:40|200.42|198.22|200.42|198.22|200.42|198.22|200.42|198.22|0
1645593360000|2022-02-23 05:16:00|200.49|198.29|200.64|198.44|200.64|198.44|200.49|198.29|0
1645593370000|2022-02-23 05:16:10|200.71|198.51|200.71|198.51|200.71|198.51|200.71|198.51|0
1645593380000|2022-02-23 05:16:20|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1645593400000|2022-02-23 05:16:40|200.42|198.22|200.42|198.22|200.49|198.29|200.42|198.22|0
1645593410000|2022-02-23 05:16:50|200.49|198.29|200.42|198.22|200.49|198.29|200.42|198.22|0
1645593440000|2022-02-23 05:17:20|200.49|198.29|200.49|198.29|200.57|198.37|200.49|198.29|0
1645593450000|2022-02-23 05:17:30|200.57|198.37|200.42|198.22|200.57|198.37|200.42|198.22|0
1645593470000|2022-02-23 05:17:50|200.49|198.29|200.42|198.22|200.49|198.29|200.42|198.22|0
1645593480000|2022-02-23 05:18:00|200.57|198.37|200.49|198.29|200.57|198.37|200.49|198.29|0
1645593490000|2022-02-23 05:18:10|200.42|198.22|200.42|198.22|200.49|198.29|200.42|198.22|0
1645593500000|2022-02-23 05:18:20|200.49|198.29|200.49|198.29|200.49|198.29|200.49|198.29|0
1645593510000|2022-02-23 05:18:30|200.42|198.22|200.49|198.29|200.49|198.29|200.42|198.22|0
1645593520000|2022-02-23 05:18:40|200.42|198.22|200.34|198.14|200.42|198.22|200.34|198.14|0
1645593530000|2022-02-23 05:18:50|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1645593550000|2022-02-23 05:19:10|200.42|198.22|200.42|198.22|200.42|198.22|200.42|198.22|0
1645593580000|2022-02-23 05:19:40|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1645593600000|2022-02-23 05:20:00|200.42|198.22|200.42|198.22|200.42|198.22|200.42|198.22|0
1645593610000|2022-02-23 05:20:10|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1645593630000|2022-02-23 05:20:30|200.41|198.21|200.41|198.21|200.41|198.21|200.41|198.21|0
1645593660000|2022-02-23 05:21:00|200.56|198.36|200.56|198.36|200.56|198.36|200.56|198.36|0
1645593670000|2022-02-23 05:21:10|200.49|198.29|200.41|198.21|200.49|198.29|200.41|198.21|0
1645593690000|2022-02-23 05:21:30|200.27|198.07|200.41|198.21|200.41|198.21|200.27|198.07|0
1645593700000|2022-02-23 05:21:40|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1645593730000|2022-02-23 05:22:10|200.12|197.92|200.12|197.92|200.12|197.92|200.12|197.92|0
1645593740000|2022-02-23 05:22:20|200.19|197.99|200.19|197.99|200.27|198.07|200.12|197.92|0
1645593750000|2022-02-23 05:22:30|200.12|197.92|200.27|198.07|200.27|198.07|200.12|197.92|0
1645593760000|2022-02-23 05:22:40|200.19|197.99|200.19|197.99|200.19|197.99|200.19|197.99|0
1645593770000|2022-02-23 05:22:50|200.27|198.07|200.12|197.92|200.27|198.07|200.12|197.92|0
1645593780000|2022-02-23 05:23:00|200.26|198.06|200.26|198.06|200.26|198.06|200.26|198.06|0
1645593800000|2022-02-23 05:23:20|200.12|197.92|200.12|197.92|200.12|197.92|200.12|197.92|0
1645593850000|2022-02-23 05:24:10|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1645593860000|2022-02-23 05:24:20|200.04|197.84|200.04|197.84|200.04|197.84|200.04|197.84|0
1645593870000|2022-02-23 05:24:30|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1645593890000|2022-02-23 05:24:50|200.12|197.92|200.12|197.92|200.12|197.92|200.12|197.92|0
1645593900000|2022-02-23 05:25:00|200.19|197.99|200.26|198.06|200.26|198.06|200.19|197.99|0
1645593930000|2022-02-23 05:25:30|200.19|197.99|200.26|198.06|200.26|198.06|200.19|197.99|0
1645593950000|2022-02-23 05:25:50|200.11|197.91|200.11|197.91|200.11|197.91|200.11|197.91|0
1645593970000|2022-02-23 05:26:10|200.18|197.98|200.26|198.06|200.26|198.06|200.18|197.98|0
1645593980000|2022-02-23 05:26:20|200.11|197.91|200.11|197.91|200.11|197.91|200.11|197.91|0
1645593990000|2022-02-23 05:26:30|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1645594000000|2022-02-23 05:26:40|199.82|197.62|199.67|197.47|199.82|197.62|199.67|197.47|0
1645594010000|2022-02-23 05:26:50|199.82|197.62|199.82|197.62|199.82|197.62|199.82|197.62|0
1645594020000|2022-02-23 05:27:00|199.67|197.47|199.82|197.62|199.82|197.62|199.67|197.47|0
1645594040000|2022-02-23 05:27:20|199.67|197.47|199.67|197.47|199.67|197.47|199.67|197.47|0
1645594050000|2022-02-23 05:27:30|199.74|197.54|199.82|197.62|199.82|197.62|199.67|197.47|0
1645594070000|2022-02-23 05:27:50|199.89|197.69|199.89|197.69|199.89|197.69|199.89|197.69|0
1645594080000|2022-02-23 05:28:00|199.96|197.76|199.96|197.76|200.04|197.84|199.96|197.76|0
1645594090000|2022-02-23 05:28:10|200.11|197.91|200.26|198.06|200.26|198.06|200.11|197.91|0
1645594100000|2022-02-23 05:28:20|200.33|198.13|200.41|198.21|200.41|198.21|200.26|198.06|0
1645594110000|2022-02-23 05:28:30|200.48|198.28|200.62|198.42|200.62|198.42|200.48|198.28|0
1645594120000|2022-02-23 05:28:40|200.7|198.5|200.7|198.5|200.7|198.5|200.7|198.5|0
1645594140000|2022-02-23 05:29:00|200.85|198.65|200.92|198.72|200.92|198.72|200.85|198.65|0
1645594150000|2022-02-23 05:29:10|201|198.8|201|198.8|201|198.8|201|198.8|0
1645594160000|2022-02-23 05:29:20|200.85|198.65|200.85|198.65|200.85|198.65|200.7|198.5|0
1645594170000|2022-02-23 05:29:30|200.77|198.57|200.7|198.5|200.85|198.65|200.7|198.5|0
1645594180000|2022-02-23 05:29:40|200.62|198.42|200.62|198.42|200.62|198.42|200.62|198.42|0
1645594190000|2022-02-23 05:29:50|200.55|198.35|200.7|198.5|200.7|198.5|200.55|198.35|0
1645594200000|2022-02-23 05:30:00|200.62|198.42|200.7|198.5|200.7|198.5|200.62|198.42|0
1645594210000|2022-02-23 05:30:10|200.77|198.57|200.62|198.42|200.85|198.65|200.62|198.42|0
1645594220000|2022-02-23 05:30:20|200.7|198.5|200.7|198.5|200.7|198.5|200.55|198.35|0
1645594230000|2022-02-23 05:30:30|200.62|198.42|200.77|198.57|200.85|198.65|200.62|198.42|0
1645594240000|2022-02-23 05:30:40|200.85|198.65|200.7|198.5|200.85|198.65|200.7|198.5|0
1645594250000|2022-02-23 05:30:50|200.85|198.65|200.85|198.65|200.85|198.65|200.85|198.65|0
1645594260000|2022-02-23 05:31:00|200.77|198.57|200.77|198.57|200.85|198.65|200.7|198.5|0
1645594270000|2022-02-23 05:31:10|200.7|198.5|200.99|198.79|200.99|198.79|200.7|198.5|0
1645594280000|2022-02-23 05:31:20|202.18|199.98|202.18|199.98|202.18|199.98|202.18|199.98|0
1645594290000|2022-02-23 05:31:30|202.54|200.34|202.62|200.42|202.62|200.42|202.47|200.27|0
1645594300000|2022-02-23 05:31:40|202.47|200.27|202.25|200.05|202.47|200.27|201.88|199.68|0
1645594310000|2022-02-23 05:31:50|201.66|199.46|201.58|199.38|201.73|199.53|201.58|199.38|0
1645594320000|2022-02-23 05:32:00|201.44|199.24|201.14|198.94|201.44|199.24|201.14|198.94|0
1645594330000|2022-02-23 05:32:10|201.29|199.09|201.73|199.53|201.73|199.53|201.29|199.09|0
1645594340000|2022-02-23 05:32:20|201.58|199.38|201.58|199.38|201.58|199.38|201.58|199.38|0
1645594350000|2022-02-23 05:32:30|201.73|199.53|201.44|199.24|201.73|199.53|201.44|199.24|0
1645594360000|2022-02-23 05:32:40|201.29|199.09|201.44|199.24|201.44|199.24|201.29|199.09|0
1645594370000|2022-02-23 05:32:50|201.43|199.23|201.43|199.23|201.43|199.23|201.43|199.23|0
1645594380000|2022-02-23 05:33:00|201.14|198.94|201.29|199.09|201.36|199.16|201.14|198.94|0
1645594390000|2022-02-23 05:33:10|201.14|198.94|201.14|198.94|201.21|199.01|201.14|198.94|0
1645594400000|2022-02-23 05:33:20|201.21|199.01|201.29|199.09|201.29|199.09|201.21|199.01|0
1645594410000|2022-02-23 05:33:30|201.14|198.94|201.29|199.09|201.29|199.09|201.14|198.94|0
1645594430000|2022-02-23 05:33:50|201.14|198.94|200.55|198.35|201.14|198.94|200.55|198.35|0
1645594440000|2022-02-23 05:34:00|200.4|198.2|200.03|197.83|200.4|198.2|200.03|197.83|0
1645594450000|2022-02-23 05:34:10|200.11|197.91|200.25|198.05|200.25|198.05|200.11|197.91|0
1645594460000|2022-02-23 05:34:20|200.4|198.2|200.18|197.98|200.4|198.2|200.18|197.98|0
1645594470000|2022-02-23 05:34:30|200.11|197.91|199.96|197.76|200.25|198.05|199.96|197.76|0
1645594480000|2022-02-23 05:34:40|199.81|197.61|199.59|197.39|199.81|197.61|199.37|197.17|0
1645594490000|2022-02-23 05:34:50|199.66|197.46|199.66|197.46|199.66|197.46|199.66|197.46|0
1645594500000|2022-02-23 05:35:00|199.52|197.32|199.52|197.32|199.66|197.46|199.52|197.32|0
1645594510000|2022-02-23 05:35:10|199.81|197.61|199.66|197.46|199.81|197.61|199.66|197.46|0
1645594520000|2022-02-23 05:35:20|199.59|197.39|199.73|197.53|199.81|197.61|199.59|197.39|0
1645594530000|2022-02-23 05:35:30|199.66|197.46|199.66|197.46|199.66|197.46|199.66|197.46|0
1645594540000|2022-02-23 05:35:40|199.59|197.39|199.22|197.02|199.59|197.39|199.22|197.02|0
1645594550000|2022-02-23 05:35:50|199.07|196.87|199|196.8|199.07|196.87|198.93|196.73|0
1645594560000|2022-02-23 05:36:00|198.93|196.73|198.85|196.65|198.93|196.73|198.78|196.58|0
1645594570000|2022-02-23 05:36:10|199|196.8|199.07|196.87|199.22|197.02|199|196.8|0
1645594590000|2022-02-23 05:36:30|198.93|196.73|199.14|196.94|199.14|196.94|198.93|196.73|0
1645594600000|2022-02-23 05:36:40|199.07|196.87|199.22|197.02|199.22|197.02|199.07|196.87|0
1645594610000|2022-02-23 05:36:50|199.07|196.87|198.93|196.73|199.07|196.87|198.93|196.73|0
1645594630000|2022-02-23 05:37:10|199|196.8|199.07|196.87|199.07|196.87|199|196.8|0
1645594640000|2022-02-23 05:37:20|199|196.8|199|196.8|199.07|196.87|199|196.8|0
1645594650000|2022-02-23 05:37:30|199.07|196.87|199.07|196.87|199.07|196.87|198.93|196.73|0
1645594660000|2022-02-23 05:37:40|199|196.8|198.78|196.58|199|196.8|198.78|196.58|0
1645594670000|2022-02-23 05:37:50|198.85|196.65|198.78|196.58|198.85|196.65|198.78|196.58|0
1645594680000|2022-02-23 05:38:00|198.85|196.65|198.92|196.72|198.92|196.72|198.85|196.65|0
1645594690000|2022-02-23 05:38:10|199.07|196.87|198.99|196.79|199.07|196.87|198.99|196.79|0
1645594700000|2022-02-23 05:38:20|198.92|196.72|198.99|196.79|199.07|196.87|198.92|196.72|0
1645594710000|2022-02-23 05:38:30|198.92|196.72|198.92|196.72|198.92|196.72|198.85|196.65|0
1645594720000|2022-02-23 05:38:40|198.78|196.58|198.78|196.58|198.78|196.58|198.78|196.58|0
1645594730000|2022-02-23 05:38:50|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1645594740000|2022-02-23 05:39:00|199.07|196.87|199.07|196.87|199.07|196.87|199.07|196.87|0
1645594750000|2022-02-23 05:39:10|199.14|196.94|199.22|197.02|199.22|197.02|199.14|196.94|0
1645594760000|2022-02-23 05:39:20|199.14|196.94|199.07|196.87|199.22|197.02|199.07|196.87|0
1645594780000|2022-02-23 05:39:40|198.92|196.72|199.22|197.02|199.22|197.02|198.92|196.72|0
1645594790000|2022-02-23 05:39:50|199.14|196.94|198.78|196.58|199.14|196.94|198.78|196.58|0
1645594800000|2022-02-23 05:40:00|198.63|196.43|198.63|196.43|198.63|196.43|198.63|196.43|0
1645594810000|2022-02-23 05:40:10|198.7|196.5|198.78|196.58|198.78|196.58|198.7|196.5|0
1645594820000|2022-02-23 05:40:20|198.92|196.72|199.22|197.02|199.22|197.02|198.92|196.72|0
1645594830000|2022-02-23 05:40:30|199.36|197.16|198.99|196.79|199.36|197.16|198.99|196.79|0
1645594840000|2022-02-23 05:40:40|198.92|196.72|198.77|196.57|198.92|196.72|198.77|196.57|0
1645594850000|2022-02-23 05:40:50|198.7|196.5|198.92|196.72|198.92|196.72|198.7|196.5|0
1645594860000|2022-02-23 05:41:00|198.85|196.65|199.07|196.87|199.07|196.87|198.85|196.65|0
1645594870000|2022-02-23 05:41:10|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1645594880000|2022-02-23 05:41:20|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1645594890000|2022-02-23 05:41:30|198.77|196.57|198.84|196.64|198.92|196.72|198.77|196.57|0
1645594900000|2022-02-23 05:41:40|198.77|196.57|198.7|196.5|198.77|196.57|198.7|196.5|0
1645594910000|2022-02-23 05:41:50|198.77|196.57|198.63|196.43|198.77|196.57|198.63|196.43|0
1645594920000|2022-02-23 05:42:00|198.55|196.35|198.63|196.43|198.63|196.43|198.55|196.35|0
1645594930000|2022-02-23 05:42:10|198.77|196.57|198.77|196.57|198.77|196.57|198.7|196.5|0
1645594940000|2022-02-23 05:42:20|198.63|196.43|198.63|196.43|198.63|196.43|198.63|196.43|0
1645594950000|2022-02-23 05:42:30|198.7|196.5|198.48|196.28|198.7|196.5|198.48|196.28|0
1645594960000|2022-02-23 05:42:40|198.55|196.35|198.77|196.57|198.77|196.57|198.55|196.35|0
1645594970000|2022-02-23 05:42:50|198.63|196.43|198.63|196.43|198.63|196.43|198.63|196.43|0
1645594980000|2022-02-23 05:43:00|198.55|196.35|198.48|196.28|198.55|196.35|198.48|196.28|0
1645594990000|2022-02-23 05:43:10|198.63|196.43|198.63|196.43|198.63|196.43|198.63|196.43|0
1645595000000|2022-02-23 05:43:20|198.55|196.35|198.7|196.5|198.7|196.5|198.55|196.35|0
1645595010000|2022-02-23 05:43:30|198.63|196.43|198.63|196.43|198.63|196.43|198.63|196.43|0
1645595020000|2022-02-23 05:43:40|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1645595030000|2022-02-23 05:43:50|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1645595040000|2022-02-23 05:44:00|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1645595050000|2022-02-23 05:44:10|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1645595060000|2022-02-23 05:44:20|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1645595070000|2022-02-23 05:44:30|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1645595090000|2022-02-23 05:44:50|198.69|196.49|198.62|196.42|198.69|196.49|198.62|196.42|0
1645595100000|2022-02-23 05:45:00|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1645595110000|2022-02-23 05:45:10|198.69|196.49|198.77|196.57|198.77|196.57|198.62|196.42|0
1645595120000|2022-02-23 05:45:20|198.62|196.42|198.62|196.42|198.62|196.42|198.62|196.42|0
1645595130000|2022-02-23 05:45:30|198.48|196.28|198.18|195.98|198.48|196.28|198.18|195.98|0
1645595140000|2022-02-23 05:45:40|198.33|196.13|198.48|196.28|198.48|196.28|198.33|196.13|0
1645595150000|2022-02-23 05:45:50|198.4|196.2|198.4|196.2|198.4|196.2|198.4|196.2|0
1645595160000|2022-02-23 05:46:00|198.25|196.05|198.62|196.42|198.62|196.42|198.25|196.05|0
1645595180000|2022-02-23 05:46:20|198.77|196.57|198.62|196.42|198.77|196.57|198.62|196.42|0
1645595190000|2022-02-23 05:46:30|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1645595210000|2022-02-23 05:46:50|198.92|196.72|198.77|196.57|198.92|196.72|198.77|196.57|0
1645595220000|2022-02-23 05:47:00|198.92|196.72|198.91|196.71|198.92|196.72|198.77|196.57|0
1645595230000|2022-02-23 05:47:10|199.06|196.86|198.91|196.71|199.06|196.86|198.91|196.71|0
1645595240000|2022-02-23 05:47:20|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645595250000|2022-02-23 05:47:30|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595260000|2022-02-23 05:47:40|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645595270000|2022-02-23 05:47:50|199.21|197.01|199.21|197.01|199.21|197.01|199.21|197.01|0
1645595280000|2022-02-23 05:48:00|199.06|196.86|199.21|197.01|199.21|197.01|199.06|196.86|0
1645595290000|2022-02-23 05:48:10|199.06|196.86|198.91|196.71|199.06|196.86|198.77|196.57|0
1645595310000|2022-02-23 05:48:30|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645595320000|2022-02-23 05:48:40|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595330000|2022-02-23 05:48:50|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1645595340000|2022-02-23 05:49:00|198.69|196.49|198.69|196.49|198.69|196.49|198.69|196.49|0
1645595350000|2022-02-23 05:49:10|198.77|196.57|198.77|196.57|198.84|196.64|198.77|196.57|0
1645595360000|2022-02-23 05:49:20|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595380000|2022-02-23 05:49:40|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645595410000|2022-02-23 05:50:10|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595420000|2022-02-23 05:50:20|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645595460000|2022-02-23 05:51:00|198.91|196.71|198.76|196.56|198.91|196.71|198.76|196.56|0
1645595470000|2022-02-23 05:51:10|198.62|196.42|198.62|196.42|198.62|196.42|198.62|196.42|0
1645595480000|2022-02-23 05:51:20|198.76|196.56|198.76|196.56|198.76|196.56|198.76|196.56|0
1645595490000|2022-02-23 05:51:30|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595500000|2022-02-23 05:51:40|198.98|196.78|198.91|196.71|199.06|196.86|198.91|196.71|0
1645595510000|2022-02-23 05:51:50|199.13|196.93|199.06|196.86|199.13|196.93|199.06|196.86|0
1645595520000|2022-02-23 05:52:00|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595530000|2022-02-23 05:52:10|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1645595540000|2022-02-23 05:52:20|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595550000|2022-02-23 05:52:30|198.83|196.63|199.06|196.86|199.06|196.86|198.83|196.63|0
1645595560000|2022-02-23 05:52:40|199.2|197|199.06|196.86|199.2|197|198.91|196.71|0
1645595570000|2022-02-23 05:52:50|199.2|197|199.06|196.86|199.2|197|199.06|196.86|0
1645595580000|2022-02-23 05:53:00|199.2|197|199.2|197|199.2|197|199.06|196.86|0
1645595610000|2022-02-23 05:53:30|199.35|197.15|199.5|197.3|199.5|197.3|199.35|197.15|0
1645595630000|2022-02-23 05:53:50|199.35|197.15|199.42|197.22|199.5|197.3|199.35|197.15|0
1645595640000|2022-02-23 05:54:00|199.5|197.3|199.27|197.07|199.5|197.3|199.2|197|0
1645595650000|2022-02-23 05:54:10|199.2|197|199.05|196.85|199.2|197|199.05|196.85|0
1645595660000|2022-02-23 05:54:20|198.91|196.71|198.91|196.71|198.91|196.71|198.91|196.71|0
1645595670000|2022-02-23 05:54:30|198.76|196.56|198.76|196.56|198.76|196.56|198.76|196.56|0
1645595680000|2022-02-23 05:54:40|198.61|196.41|198.61|196.41|198.61|196.41|198.61|196.41|0
1645595690000|2022-02-23 05:54:50|198.32|196.12|198.39|196.19|198.39|196.19|198.32|196.12|0
1645595700000|2022-02-23 05:55:00|198.32|196.12|198.17|195.97|198.32|196.12|198.17|195.97|0
1645595710000|2022-02-23 05:55:10|198.24|196.04|198.17|195.97|198.24|196.04|198.17|195.97|0
1645595720000|2022-02-23 05:55:20|198.32|196.12|198.32|196.12|198.32|196.12|198.32|196.12|0
1645595730000|2022-02-23 05:55:30|198.47|196.27|198.54|196.34|198.61|196.41|198.47|196.27|0
1645595740000|2022-02-23 05:55:40|198.61|196.41|198.61|196.41|198.61|196.41|198.61|196.41|0
1645595750000|2022-02-23 05:55:50|198.83|196.63|198.54|196.34|198.83|196.63|198.54|196.34|0
1645595760000|2022-02-23 05:56:00|198.61|196.41|198.46|196.26|198.61|196.41|198.46|196.26|0
1645595770000|2022-02-23 05:56:10|198.32|196.12|198.46|196.26|198.46|196.26|198.32|196.12|0
1645595780000|2022-02-23 05:56:20|198.68|196.48|198.76|196.56|198.76|196.56|198.68|196.48|0
1645595790000|2022-02-23 05:56:30|198.68|196.48|198.76|196.56|198.76|196.56|198.68|196.48|0
1645595810000|2022-02-23 05:56:50|198.83|196.63|198.9|196.7|198.9|196.7|198.83|196.63|0
1645595820000|2022-02-23 05:57:00|198.76|196.56|198.76|196.56|198.76|196.56|198.76|196.56|0
1645595830000|2022-02-23 05:57:10|198.83|196.63|198.9|196.7|198.9|196.7|198.76|196.56|0
1645595840000|2022-02-23 05:57:20|198.83|196.63|198.9|196.7|198.9|196.7|198.83|196.63|0
1645595870000|2022-02-23 05:57:50|199.05|196.85|199.2|197|199.2|197|199.05|196.85|0
1645595880000|2022-02-23 05:58:00|199.05|196.85|199.2|197|199.2|197|199.05|196.85|0
1645595890000|2022-02-23 05:58:10|199.34|197.14|199.05|196.85|199.34|197.14|198.97|196.77|0
1645595900000|2022-02-23 05:58:20|198.9|196.7|199.05|196.85|199.05|196.85|198.9|196.7|0
1645595910000|2022-02-23 05:58:30|199.12|196.92|199.12|196.92|199.12|196.92|199.12|196.92|0
1645595920000|2022-02-23 05:58:40|199.2|197|199.2|197|199.2|197|199.2|197|0
1645595970000|2022-02-23 05:59:30|199.05|196.85|198.9|196.7|199.05|196.85|198.9|196.7|0
1645595990000|2022-02-23 05:59:50|198.75|196.55|198.75|196.55|198.75|196.55|198.75|196.55|0
1645596000000|2022-02-23 06:00:00|198.68|196.48|198.61|196.41|198.68|196.48|198.61|196.41|0
1645596010000|2022-02-23 06:00:10|198.68|196.48|198.9|196.7|198.9|196.7|198.68|196.48|0
1645596020000|2022-02-23 06:00:20|199.05|196.85|199.19|196.99|199.19|196.99|198.97|196.77|0
1645596030000|2022-02-23 06:00:30|199.12|196.92|199.19|196.99|199.19|196.99|199.12|196.92|0
1645596040000|2022-02-23 06:00:40|199.26|197.06|199.26|197.06|199.26|197.06|199.26|197.06|0
1645596050000|2022-02-23 06:00:50|199.19|196.99|199.19|196.99|199.26|197.06|199.19|196.99|0
1645596060000|2022-02-23 06:01:00|199.26|197.06|199.26|197.06|199.26|197.06|199.26|197.06|0
1645596070000|2022-02-23 06:01:10|199.19|196.99|199.05|196.85|199.19|196.99|199.05|196.85|0
1645596080000|2022-02-23 06:01:20|198.97|196.77|199.19|196.99|199.19|196.99|198.97|196.77|0
1645596090000|2022-02-23 06:01:30|199.34|197.14|199.41|197.21|199.41|197.21|199.34|197.14|0
1645596100000|2022-02-23 06:01:40|199.49|197.29|199.49|197.29|199.49|197.29|199.49|197.29|0
1645596110000|2022-02-23 06:01:50|199.63|197.43|199.93|197.73|199.93|197.73|199.63|197.43|0
1645596120000|2022-02-23 06:02:00|199.85|197.65|199.63|197.43|199.85|197.65|199.63|197.43|0
1645596130000|2022-02-23 06:02:10|199.78|197.58|199.63|197.43|199.78|197.58|199.63|197.43|0
1645596140000|2022-02-23 06:02:20|200.07|197.87|200.52|198.32|200.52|198.32|200.07|197.87|0
1645596150000|2022-02-23 06:02:30|200.66|198.46|200.81|198.61|200.81|198.61|200.66|198.46|0
1645596160000|2022-02-23 06:02:40|201.03|198.83|201.47|199.27|201.47|199.27|201.03|198.83|0
1645596170000|2022-02-23 06:02:50|201.55|199.35|201.25|199.05|201.55|199.35|201.25|199.05|0
1645596180000|2022-02-23 06:03:00|201.4|199.2|201.4|199.2|201.55|199.35|201.4|199.2|0
1645596190000|2022-02-23 06:03:10|201.55|199.35|201.55|199.35|201.55|199.35|201.55|199.35|0
1645596200000|2022-02-23 06:03:20|201.4|199.2|201.55|199.35|201.7|199.5|201.4|199.2|0
1645596210000|2022-02-23 06:03:30|201.7|199.5|201.55|199.35|201.7|199.5|201.55|199.35|0
1645596220000|2022-02-23 06:03:40|201.4|199.2|201.47|199.27|201.55|199.35|201.4|199.2|0
1645596230000|2022-02-23 06:03:50|201.55|199.35|201.7|199.5|201.7|199.5|201.55|199.35|0
1645596240000|2022-02-23 06:04:00|201.62|199.42|201.4|199.2|201.62|199.42|201.4|199.2|0
1645596250000|2022-02-23 06:04:10|201.11|198.91|200.66|198.46|201.11|198.91|200.66|198.46|0
1645596260000|2022-02-23 06:04:20|200.81|198.61|201.11|198.91|201.11|198.91|200.81|198.61|0
1645596270000|2022-02-23 06:04:30|201.1|198.9|201.1|198.9|201.1|198.9|201.1|198.9|0
1645596280000|2022-02-23 06:04:40|201.03|198.83|200.88|198.68|201.03|198.83|200.88|198.68|0
1645596290000|2022-02-23 06:04:50|200.96|198.76|199.78|197.58|200.96|198.76|199.63|197.43|0
1645596300000|2022-02-23 06:05:00|199.63|197.43|199.92|197.72|200|197.8|199.63|197.43|0
1645596310000|2022-02-23 06:05:10|200.07|197.87|199.78|197.58|200.07|197.87|199.78|197.58|0
1645596320000|2022-02-23 06:05:20|200.07|197.87|200.07|197.87|200.07|197.87|199.92|197.72|0
1645596330000|2022-02-23 06:05:30|199.92|197.72|199.85|197.65|199.92|197.72|199.85|197.65|0
1645596340000|2022-02-23 06:05:40|199.92|197.72|199.78|197.58|199.92|197.72|199.78|197.58|0
1645596350000|2022-02-23 06:05:50|199.63|197.43|199.92|197.72|199.92|197.72|199.63|197.43|0
1645596360000|2022-02-23 06:06:00|199.78|197.58|199.92|197.72|200.07|197.87|199.78|197.58|0
1645596370000|2022-02-23 06:06:10|199.85|197.65|199.78|197.58|199.85|197.65|199.78|197.58|0
1645596380000|2022-02-23 06:06:20|199.7|197.5|199.99|197.79|199.99|197.79|199.63|197.43|0
1645596390000|2022-02-23 06:06:30|199.92|197.72|199.92|197.72|199.92|197.72|199.92|197.72|0
1645596400000|2022-02-23 06:06:40|200.22|198.02|200.44|198.24|200.44|198.24|200.22|198.02|0
1645596410000|2022-02-23 06:06:50|200.36|198.16|200.36|198.16|200.36|198.16|200.36|198.16|0
1645596420000|2022-02-23 06:07:00|200.29|198.09|200.36|198.16|200.36|198.16|200.22|198.02|0
1645596430000|2022-02-23 06:07:10|200.51|198.31|200.51|198.31|200.51|198.31|200.43|198.23|0
1645596440000|2022-02-23 06:07:20|200.36|198.16|200.29|198.09|200.36|198.16|200.22|198.02|0
1645596450000|2022-02-23 06:07:30|200.36|198.16|200.36|198.16|200.36|198.16|200.22|198.02|0
1645596460000|2022-02-23 06:07:40|200.51|198.31|200.22|198.02|200.51|198.31|200.22|198.02|0
1645596470000|2022-02-23 06:07:50|200.14|197.94|200.14|197.94|200.29|198.09|200.07|197.87|0
1645596480000|2022-02-23 06:08:00|200.07|197.87|199.92|197.72|200.14|197.94|199.92|197.72|0
1645596490000|2022-02-23 06:08:10|199.84|197.64|199.92|197.72|199.92|197.72|199.84|197.64|0
1645596500000|2022-02-23 06:08:20|199.99|197.79|199.99|197.79|199.99|197.79|199.99|197.79|0
1645596510000|2022-02-23 06:08:30|200.07|197.87|200.22|198.02|200.22|198.02|200.07|197.87|0
1645596520000|2022-02-23 06:08:40|200.07|197.87|199.84|197.64|200.07|197.87|199.84|197.64|0
1645596530000|2022-02-23 06:08:50|199.92|197.72|200.07|197.87|200.07|197.87|199.92|197.72|0
1645596540000|2022-02-23 06:09:00|200.21|198.01|200.07|197.87|200.21|198.01|200.07|197.87|0
1645596550000|2022-02-23 06:09:10|200.14|197.94|200.14|197.94|200.14|197.94|199.92|197.72|0
1645596560000|2022-02-23 06:09:20|200.07|197.87|199.92|197.72|200.07|197.87|199.92|197.72|0
1645596570000|2022-02-23 06:09:30|199.77|197.57|199.99|197.79|199.99|197.79|199.77|197.57|0
1645596580000|2022-02-23 06:09:40|200.07|197.87|199.92|197.72|200.14|197.94|199.92|197.72|0
1645596590000|2022-02-23 06:09:50|199.77|197.57|199.77|197.57|199.92|197.72|199.77|197.57|0
1645596600000|2022-02-23 06:10:00|199.84|197.64|199.84|197.64|199.84|197.64|199.84|197.64|0
1645596610000|2022-02-23 06:10:10|199.77|197.57|199.84|197.64|199.92|197.72|199.77|197.57|0
1645596620000|2022-02-23 06:10:20|199.92|197.72|199.69|197.49|199.92|197.72|199.62|197.42|0
1645596630000|2022-02-23 06:10:30|199.92|197.72|200.07|197.87|200.07|197.87|199.92|197.72|0
1645596640000|2022-02-23 06:10:40|200.21|198.01|200.21|198.01|200.21|198.01|200.21|198.01|0
1645596650000|2022-02-23 06:10:50|200.51|198.31|200.66|198.46|200.66|198.46|200.51|198.31|0
1645596660000|2022-02-23 06:11:00|200.51|198.31|200.58|198.38|200.58|198.38|200.43|198.23|0
1645596670000|2022-02-23 06:11:10|200.51|198.31|200.36|198.16|200.65|198.45|200.36|198.16|0
1645596680000|2022-02-23 06:11:20|200.65|198.45|200.65|198.45|200.65|198.45|200.65|198.45|0
1645596690000|2022-02-23 06:11:30|200.87|198.67|201.25|199.05|201.25|199.05|200.87|198.67|0
1645596700000|2022-02-23 06:11:40|201.1|198.9|201.1|198.9|201.1|198.9|201.1|198.9|0
1645596710000|2022-02-23 06:11:50|200.95|198.75|200.95|198.75|200.95|198.75|200.95|198.75|0
1645596720000|2022-02-23 06:12:00|201.02|198.82|201.02|198.82|201.1|198.9|201.02|198.82|0
1645596730000|2022-02-23 06:12:10|201.24|199.04|201.24|199.04|201.24|199.04|201.24|199.04|0
1645596740000|2022-02-23 06:12:20|201.54|199.34|201.54|199.34|201.54|199.34|201.39|199.19|0
1645596750000|2022-02-23 06:12:30|201.69|199.49|201.54|199.34|201.69|199.49|201.54|199.34|0
1645596760000|2022-02-23 06:12:40|201.69|199.49|201.69|199.49|201.69|199.49|201.69|199.49|0
1645596770000|2022-02-23 06:12:50|201.54|199.34|201.61|199.41|201.61|199.41|201.54|199.34|0
1645596780000|2022-02-23 06:13:00|201.54|199.34|201.39|199.19|201.69|199.49|201.39|199.19|0
1645596790000|2022-02-23 06:13:10|201.24|199.04|201.24|199.04|201.24|199.04|201.1|198.9|0
1645596800000|2022-02-23 06:13:20|201.54|199.34|201.83|199.63|201.83|199.63|201.54|199.34|0
1645596810000|2022-02-23 06:13:30|201.98|199.78|201.69|199.49|201.98|199.78|201.69|199.49|0
1645596820000|2022-02-23 06:13:40|201.83|199.63|201.39|199.19|201.83|199.63|201.39|199.19|0
1645596830000|2022-02-23 06:13:50|201.54|199.34|201.54|199.34|201.54|199.34|201.54|199.34|0
1645596840000|2022-02-23 06:14:00|201.39|199.19|201.17|198.97|201.39|199.19|201.17|198.97|0
1645596850000|2022-02-23 06:14:10|201.24|199.04|201.39|199.19|201.39|199.19|201.24|199.04|0
1645596860000|2022-02-23 06:14:20|201.17|198.97|201.54|199.34|201.54|199.34|201.17|198.97|0
1645596880000|2022-02-23 06:14:40|201.24|199.04|201.54|199.34|201.54|199.34|201.24|199.04|0
1645596890000|2022-02-23 06:14:50|201.39|199.19|201.39|199.19|201.39|199.19|201.39|199.19|0
1645596910000|2022-02-23 06:15:10|201.54|199.34|201.31|199.11|201.54|199.34|201.31|199.11|0
1645596920000|2022-02-23 06:15:20|201.39|199.19|201.39|199.19|201.54|199.34|201.39|199.19|0
1645596930000|2022-02-23 06:15:30|201.24|199.04|201.16|198.96|201.24|199.04|201.09|198.89|0
1645596940000|2022-02-23 06:15:40|201.24|199.04|201.16|198.96|201.24|199.04|201.09|198.89|0
1645596950000|2022-02-23 06:15:50|201.24|199.04|201.31|199.11|201.31|199.11|201.24|199.04|0
1645596960000|2022-02-23 06:16:00|201.39|199.19|201.24|199.04|201.39|199.19|201.24|199.04|0
1645596970000|2022-02-23 06:16:10|201.39|199.19|201.46|199.26|201.46|199.26|201.39|199.19|0
1645596980000|2022-02-23 06:16:20|201.39|199.19|201.61|199.41|201.61|199.41|201.39|199.19|0
1645596990000|2022-02-23 06:16:30|201.68|199.48|201.54|199.34|201.68|199.48|201.54|199.34|0
1645597000000|2022-02-23 06:16:40|201.39|199.19|201.39|199.19|201.39|199.19|201.31|199.11|0
1645597010000|2022-02-23 06:16:50|201.46|199.26|201.39|199.19|201.46|199.26|201.39|199.19|0
1645597020000|2022-02-23 06:17:00|201.46|199.26|201.46|199.26|201.53|199.33|201.46|199.26|0
1645597030000|2022-02-23 06:17:10|201.39|199.19|201.39|199.19|201.39|199.19|201.39|199.19|0
1645597040000|2022-02-23 06:17:20|201.53|199.33|201.53|199.33|201.53|199.33|201.53|199.33|0
1645597050000|2022-02-23 06:17:30|201.68|199.48|201.53|199.33|201.68|199.48|201.53|199.33|0
1645597060000|2022-02-23 06:17:40|201.39|199.19|201.31|199.11|201.39|199.19|201.24|199.04|0
1645597070000|2022-02-23 06:17:50|201.24|199.04|201.39|199.19|201.39|199.19|201.24|199.04|0
1645597080000|2022-02-23 06:18:00|201.53|199.33|201.24|199.04|201.53|199.33|201.16|198.96|0
1645597090000|2022-02-23 06:18:10|201.31|199.11|201.31|199.11|201.31|199.11|201.31|199.11|0
1645597100000|2022-02-23 06:18:20|201.09|198.89|201.39|199.19|201.39|199.19|201.09|198.89|0
1645597110000|2022-02-23 06:18:30|201.53|199.33|201.39|199.19|201.53|199.33|201.24|199.04|0
1645597120000|2022-02-23 06:18:40|201.24|199.04|201.24|199.04|201.24|199.04|201.16|198.96|0
1645597130000|2022-02-23 06:18:50|201.31|199.11|201.38|199.18|201.39|199.19|201.31|199.11|0
1645597140000|2022-02-23 06:19:00|201.24|199.04|201.53|199.33|201.53|199.33|201.24|199.04|0
1645597150000|2022-02-23 06:19:10|201.46|199.26|201.31|199.11|201.46|199.26|201.24|199.04|0
1645597160000|2022-02-23 06:19:20|201.24|199.04|201.01|198.81|201.24|199.04|200.94|198.74|0
1645597170000|2022-02-23 06:19:30|201.09|198.89|201.24|199.04|201.24|199.04|201.09|198.89|0
1645597180000|2022-02-23 06:19:40|201.38|199.18|201.31|199.11|201.38|199.18|201.31|199.11|0
1645597190000|2022-02-23 06:19:50|201.24|199.04|201.31|199.11|201.31|199.11|201.24|199.04|0
1645597200000|2022-02-23 06:20:00|201.24|199.04|201.24|199.04|201.24|199.04|201.24|199.04|0
1645597210000|2022-02-23 06:20:10|201.09|198.89|201.09|198.89|201.09|198.89|201.09|198.89|0
1645597220000|2022-02-23 06:20:20|200.94|198.74|200.94|198.74|200.94|198.74|200.94|198.74|0
1645597230000|2022-02-23 06:20:30|200.79|198.59|200.79|198.59|200.79|198.59|200.57|198.37|0
1645597240000|2022-02-23 06:20:40|200.64|198.44|200.79|198.59|200.79|198.59|200.64|198.44|0
1645597250000|2022-02-23 06:20:50|200.94|198.74|200.86|198.66|200.94|198.74|200.86|198.66|0
1645597260000|2022-02-23 06:21:00|200.94|198.74|201.01|198.81|201.01|198.81|200.86|198.66|0
1645597270000|2022-02-23 06:21:10|200.94|198.74|200.79|198.59|200.94|198.74|200.79|198.59|0
1645597280000|2022-02-23 06:21:20|200.64|198.44|200.64|198.44|200.64|198.44|200.64|198.44|0
1645597290000|2022-02-23 06:21:30|200.57|198.37|200.71|198.51|200.71|198.51|200.57|198.37|0
1645597300000|2022-02-23 06:21:40|200.79|198.59|200.64|198.44|200.79|198.59|200.57|198.37|0
1645597310000|2022-02-23 06:21:50|199.61|197.41|199.61|197.41|199.61|197.41|199.54|197.34|0
1645597320000|2022-02-23 06:22:00|199.68|197.48|199.61|197.41|199.68|197.48|199.61|197.41|0
1645597330000|2022-02-23 06:22:10|199.39|197.19|199.09|196.89|199.39|197.19|199.09|196.89|0
1645597340000|2022-02-23 06:22:20|199.02|196.82|198.73|196.53|199.02|196.82|198.73|196.53|0
1645597350000|2022-02-23 06:22:30|198.88|196.68|199.02|196.82|199.02|196.82|198.88|196.68|0
1645597360000|2022-02-23 06:22:40|199.09|196.89|199.02|196.82|199.24|197.04|199.02|196.82|0
1645597370000|2022-02-23 06:22:50|199.09|196.89|198.88|196.68|199.09|196.89|198.88|196.68|0
1645597380000|2022-02-23 06:23:00|198.95|196.75|198.95|196.75|199.09|196.89|198.95|196.75|0
1645597390000|2022-02-23 06:23:10|199.02|196.82|198.95|196.75|199.02|196.82|198.95|196.75|0
1645597400000|2022-02-23 06:23:20|199.02|196.82|198.73|196.53|199.02|196.82|198.73|196.53|0
1645597410000|2022-02-23 06:23:30|198.44|196.24|198.29|196.09|198.44|196.24|198.29|196.09|0
1645597430000|2022-02-23 06:23:50|198.51|196.31|198.5|196.3|198.51|196.31|198.43|196.23|0
1645597440000|2022-02-23 06:24:00|198.43|196.23|198.5|196.3|198.58|196.38|198.43|196.23|0
1645597450000|2022-02-23 06:24:10|198.58|196.38|198.73|196.53|198.73|196.53|198.58|196.38|0
1645597460000|2022-02-23 06:24:20|198.87|196.67|198.87|196.67|199.02|196.82|198.87|196.67|0
1645597470000|2022-02-23 06:24:30|198.73|196.53|198.73|196.53|198.87|196.67|198.73|196.53|0
1645597480000|2022-02-23 06:24:40|198.8|196.6|198.8|196.6|198.8|196.6|198.73|196.53|0
1645597490000|2022-02-23 06:24:50|198.73|196.53|198.43|196.23|198.73|196.53|198.43|196.23|0
1645597500000|2022-02-23 06:25:00|198.5|196.3|198.29|196.09|198.58|196.38|198.29|196.09|0
1645597510000|2022-02-23 06:25:10|198.21|196.01|198.29|196.09|198.29|196.09|198.14|195.94|0
1645597520000|2022-02-23 06:25:20|198.43|196.23|198.58|196.38|198.58|196.38|198.43|196.23|0
1645597530000|2022-02-23 06:25:30|198.5|196.3|198.29|196.09|198.5|196.3|198.29|196.09|0
1645597540000|2022-02-23 06:25:40|198.14|195.94|198.14|195.94|198.14|195.94|197.99|195.79|0
1645597550000|2022-02-23 06:25:50|197.99|195.79|198.29|196.09|198.29|196.09|197.99|195.79|0
1645597560000|2022-02-23 06:26:00|198.21|196.01|198.14|195.94|198.21|196.01|198.14|195.94|0
1645597580000|2022-02-23 06:26:20|197.99|195.79|197.85|195.65|197.99|195.79|197.77|195.57|0
1645597590000|2022-02-23 06:26:30|197.7|195.5|197.92|195.72|197.92|195.72|197.7|195.5|0
1645597600000|2022-02-23 06:26:40|197.99|195.79|197.99|195.79|197.99|195.79|197.85|195.65|0
1645597610000|2022-02-23 06:26:50|197.85|195.65|197.99|195.79|197.99|195.79|197.85|195.65|0
1645597630000|2022-02-23 06:27:10|197.84|195.64|197.99|195.79|197.99|195.79|197.84|195.64|0
1645597640000|2022-02-23 06:27:20|197.91|195.71|197.84|195.64|197.91|195.71|197.84|195.64|0
1645597650000|2022-02-23 06:27:30|197.99|195.79|197.62|195.42|197.99|195.79|197.62|195.42|0
1645597660000|2022-02-23 06:27:40|197.7|195.5|197.62|195.42|197.7|195.5|197.62|195.42|0
1645597680000|2022-02-23 06:28:00|197.55|195.35|197.84|195.64|197.84|195.64|197.55|195.35|0
1645597690000|2022-02-23 06:28:10|198.87|196.67|198.87|196.67|198.87|196.67|198.87|196.67|0
1645597700000|2022-02-23 06:28:20|198.72|196.52|198.28|196.08|198.72|196.52|198.14|195.94|0
1645597710000|2022-02-23 06:28:30|198.43|196.23|198.58|196.38|198.58|196.38|198.43|196.23|0
1645597730000|2022-02-23 06:28:50|198.65|196.45|198.58|196.38|198.72|196.52|198.58|196.38|0
1645597740000|2022-02-23 06:29:00|198.5|196.3|198.72|196.52|198.72|196.52|198.5|196.3|0
1645597750000|2022-02-23 06:29:10|198.79|196.59|198.65|196.45|198.87|196.67|198.65|196.45|0
1645597760000|2022-02-23 06:29:20|198.58|196.38|198.79|196.59|198.79|196.59|198.58|196.38|0
1645597770000|2022-02-23 06:29:30|198.72|196.52|198.72|196.52|198.79|196.59|198.72|196.52|0
1645597780000|2022-02-23 06:29:40|198.87|196.67|198.72|196.52|198.87|196.67|198.72|196.52|0
1645597790000|2022-02-23 06:29:50|198.57|196.37|198.57|196.37|198.57|196.37|198.57|196.37|0
1645597800000|2022-02-23 06:30:00|198.72|196.52|198.43|196.23|198.72|196.52|198.21|196.01|0
1645597820000|2022-02-23 06:30:20|198.57|196.37|198.57|196.37|198.57|196.37|198.57|196.37|0
1645597830000|2022-02-23 06:30:30|198.35|196.15|198.5|196.3|198.5|196.3|198.35|196.15|0
1645597840000|2022-02-23 06:30:40|198.57|196.37|198.43|196.23|198.57|196.37|198.43|196.23|0
1645597860000|2022-02-23 06:31:00|198.28|196.08|198.13|195.93|198.28|196.08|198.13|195.93|0
1645597870000|2022-02-23 06:31:10|198.2|196|198.2|196|198.2|196|198.2|196|0
1645597880000|2022-02-23 06:31:20|198.13|195.93|198.13|195.93|198.13|195.93|198.13|195.93|0
1645597890000|2022-02-23 06:31:30|198.06|195.86|198.13|195.93|198.13|195.93|198.06|195.86|0
1645597910000|2022-02-23 06:31:50|197.99|195.79|197.69|195.49|197.99|195.79|197.69|195.49|0
1645597930000|2022-02-23 06:32:10|197.55|195.35|197.62|195.42|197.69|195.49|197.55|195.35|0
1645597940000|2022-02-23 06:32:20|197.69|195.49|197.55|195.35|197.69|195.49|197.55|195.35|0
1645597950000|2022-02-23 06:32:30|197.4|195.2|197.76|195.56|197.76|195.56|197.4|195.2|0
1645597960000|2022-02-23 06:32:40|197.69|195.49|197.69|195.49|197.69|195.49|197.69|195.49|0
1645597970000|2022-02-23 06:32:50|197.76|195.56|197.98|195.78|197.99|195.79|197.76|195.56|0
1645597980000|2022-02-23 06:33:00|198.06|195.86|197.98|195.78|198.06|195.86|197.98|195.78|0
1645597990000|2022-02-23 06:33:10|197.91|195.71|197.91|195.71|197.91|195.71|197.91|195.71|0
1645598000000|2022-02-23 06:33:20|197.84|195.64|197.98|195.78|197.98|195.78|197.84|195.64|0
1645598010000|2022-02-23 06:33:30|197.84|195.64|197.69|195.49|197.84|195.64|197.69|195.49|0
1645598020000|2022-02-23 06:33:40|197.76|195.56|197.69|195.49|197.76|195.56|197.69|195.49|0
1645598030000|2022-02-23 06:33:50|197.47|195.27|197.54|195.34|197.54|195.34|197.47|195.27|0
1645598040000|2022-02-23 06:34:00|197.47|195.27|197.4|195.2|197.47|195.27|197.4|195.2|0
1645598060000|2022-02-23 06:34:20|197.25|195.05|197.4|195.2|197.4|195.2|197.25|195.05|0
1645598070000|2022-02-23 06:34:30|197.32|195.12|197.25|195.05|197.32|195.12|197.11|194.91|0
1645598090000|2022-02-23 06:34:50|197.32|195.12|197.25|195.05|197.4|195.2|197.25|195.05|0
1645598110000|2022-02-23 06:35:10|197.32|195.12|197.4|195.2|197.4|195.2|197.25|195.05|0
1645598120000|2022-02-23 06:35:20|197.47|195.27|197.69|195.49|197.69|195.49|197.47|195.27|0
1645598130000|2022-02-23 06:35:30|197.61|195.41|197.69|195.49|197.69|195.49|197.54|195.34|0
1645598140000|2022-02-23 06:35:40|197.47|195.27|197.54|195.34|197.61|195.41|197.47|195.27|0
1645598150000|2022-02-23 06:35:50|197.69|195.49|197.54|195.34|197.84|195.64|197.54|195.34|0
1645598160000|2022-02-23 06:36:00|197.69|195.49|197.54|195.34|197.69|195.49|197.54|195.34|0
1645598170000|2022-02-23 06:36:10|197.69|195.49|197.4|195.2|197.69|195.49|197.4|195.2|0
1645598180000|2022-02-23 06:36:20|197.54|195.34|197.69|195.49|197.69|195.49|197.54|195.34|0
1645598190000|2022-02-23 06:36:30|197.83|195.63|197.76|195.56|197.83|195.63|197.69|195.49|0
1645598200000|2022-02-23 06:36:40|197.69|195.49|197.69|195.49|197.69|195.49|197.54|195.34|0
1645598210000|2022-02-23 06:36:50|197.61|195.41|197.54|195.34|197.61|195.41|197.54|195.34|0
1645598220000|2022-02-23 06:37:00|197.61|195.41|197.98|195.78|197.98|195.78|197.61|195.41|0
1645598230000|2022-02-23 06:37:10|197.9|195.7|197.83|195.63|197.9|195.7|197.83|195.63|0
1645598240000|2022-02-23 06:37:20|197.76|195.56|197.69|195.49|197.76|195.56|197.69|195.49|0
1645598250000|2022-02-23 06:37:30|197.9|195.7|197.83|195.63|197.9|195.7|197.83|195.63|0
1645598260000|2022-02-23 06:37:40|197.98|195.78|197.98|195.78|197.98|195.78|197.98|195.78|0
1645598270000|2022-02-23 06:37:50|197.9|195.7|197.98|195.78|197.98|195.78|197.9|195.7|0
1645598280000|2022-02-23 06:38:00|198.13|195.93|198.13|195.93|198.13|195.93|198.13|195.93|0
1645598290000|2022-02-23 06:38:10|197.98|195.78|198.13|195.93|198.13|195.93|197.98|195.78|0
1645598300000|2022-02-23 06:38:20|198.2|196|198.2|196|198.2|196|198.2|196|0
1645598310000|2022-02-23 06:38:30|198.13|195.93|197.98|195.78|198.27|196.07|197.98|195.78|0
1645598320000|2022-02-23 06:38:40|197.83|195.63|197.69|195.49|197.83|195.63|197.69|195.49|0
1645598330000|2022-02-23 06:38:50|197.61|195.41|197.83|195.63|197.83|195.63|197.61|195.41|0
1645598340000|2022-02-23 06:39:00|197.98|195.78|197.98|195.78|198.12|195.92|197.98|195.78|0
1645598350000|2022-02-23 06:39:10|198.05|195.85|198.27|196.07|198.27|196.07|198.05|195.85|0
1645598360000|2022-02-23 06:39:20|198.42|196.22|198.27|196.07|198.56|196.36|198.27|196.07|0
1645598380000|2022-02-23 06:39:40|198.05|195.85|198.12|195.92|198.12|195.92|198.05|195.85|0
1645598390000|2022-02-23 06:39:50|197.98|195.78|197.98|195.78|197.98|195.78|197.9|195.7|0
1645598400000|2022-02-23 06:40:00|197.83|195.63|197.9|195.7|197.9|195.7|197.83|195.63|0
1645598410000|2022-02-23 06:40:10|197.68|195.48|197.54|195.34|197.68|195.48|197.54|195.34|0
1645598420000|2022-02-23 06:40:20|197.61|195.41|197.61|195.41|197.68|195.48|197.61|195.41|0
1645598430000|2022-02-23 06:40:30|197.75|195.55|197.68|195.48|197.75|195.55|197.68|195.48|0
1645598440000|2022-02-23 06:40:40|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1645598450000|2022-02-23 06:40:50|197.83|195.63|197.61|195.41|197.83|195.63|197.54|195.34|0
1645598460000|2022-02-23 06:41:00|197.54|195.34|197.54|195.34|197.54|195.34|197.54|195.34|0
1645598470000|2022-02-23 06:41:10|197.68|195.48|197.68|195.48|197.68|195.48|197.68|195.48|0
1645598480000|2022-02-23 06:41:20|197.61|195.41|197.54|195.34|197.68|195.48|197.54|195.34|0
1645598490000|2022-02-23 06:41:30|197.39|195.19|197.46|195.26|197.54|195.34|197.39|195.19|0
1645598500000|2022-02-23 06:41:40|197.39|195.19|197.68|195.48|197.68|195.48|197.39|195.19|0
1645598510000|2022-02-23 06:41:50|197.61|195.41|197.61|195.41|197.61|195.41|197.61|195.41|0
1645598520000|2022-02-23 06:42:00|197.83|195.63|197.68|195.48|197.83|195.63|197.68|195.48|0
1645598530000|2022-02-23 06:42:10|197.54|195.34|197.68|195.48|197.68|195.48|197.54|195.34|0
1645598540000|2022-02-23 06:42:20|197.61|195.41|197.68|195.48|197.68|195.48|197.61|195.41|0
1645598550000|2022-02-23 06:42:30|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1645598560000|2022-02-23 06:42:40|197.83|195.63|197.68|195.48|197.83|195.63|197.68|195.48|0
1645598580000|2022-02-23 06:43:00|197.61|195.41|197.53|195.33|197.61|195.41|197.53|195.33|0
1645598600000|2022-02-23 06:43:20|197.46|195.26|197.46|195.26|197.46|195.26|197.46|195.26|0
1645598610000|2022-02-23 06:43:30|197.39|195.19|197.39|195.19|197.39|195.19|197.39|195.19|0
1645598620000|2022-02-23 06:43:40|197.24|195.04|197.1|194.9|197.24|195.04|197.1|194.9|0
1645598630000|2022-02-23 06:43:50|197.24|195.04|197.31|195.11|197.31|195.11|197.17|194.97|0
1645598640000|2022-02-23 06:44:00|197.24|195.04|197.39|195.19|197.39|195.19|197.24|195.04|0
1645598650000|2022-02-23 06:44:10|197.53|195.33|197.24|195.04|197.53|195.33|197.24|195.04|0
1645598660000|2022-02-23 06:44:20|197.31|195.11|197.39|195.19|197.39|195.19|197.24|195.04|0
1645598670000|2022-02-23 06:44:30|197.31|195.11|197.39|195.19|197.39|195.19|197.24|195.04|0
1645598680000|2022-02-23 06:44:40|197.31|195.11|197.39|195.19|197.39|195.19|197.31|195.11|0
1645598700000|2022-02-23 06:45:00|197.53|195.33|197.53|195.33|197.53|195.33|197.53|195.33|0
1645598710000|2022-02-23 06:45:10|197.68|195.48|197.6|195.4|197.68|195.48|197.6|195.4|0
1645598720000|2022-02-23 06:45:20|197.68|195.48|197.82|195.62|197.82|195.62|197.68|195.48|0
1645598740000|2022-02-23 06:45:40|197.89|195.69|197.89|195.69|197.89|195.69|197.89|195.69|0
1645598750000|2022-02-23 06:45:50|197.75|195.55|197.6|195.4|197.75|195.55|197.6|195.4|0
1645598760000|2022-02-23 06:46:00|197.53|195.33|197.46|195.26|197.6|195.4|197.46|195.26|0
1645598770000|2022-02-23 06:46:10|197.53|195.33|197.46|195.26|197.53|195.33|197.46|195.26|0
1645598780000|2022-02-23 06:46:20|197.39|195.19|197.38|195.18|197.39|195.19|197.38|195.18|0
1645598790000|2022-02-23 06:46:30|197.45|195.25|197.45|195.25|197.45|195.25|197.45|195.25|0
1645598800000|2022-02-23 06:46:40|197.53|195.33|197.53|195.33|197.68|195.48|197.53|195.33|0
1645598810000|2022-02-23 06:46:50|197.68|195.48|197.75|195.55|197.75|195.55|197.6|195.4|0
1645598820000|2022-02-23 06:47:00|197.68|195.48|197.53|195.33|197.68|195.48|197.53|195.33|0
1645598830000|2022-02-23 06:47:10|197.45|195.25|197.89|195.69|197.89|195.69|197.45|195.25|0
1645598840000|2022-02-23 06:47:20|197.97|195.77|197.89|195.69|197.97|195.77|197.89|195.69|0
1645598850000|2022-02-23 06:47:30|197.97|195.77|197.97|195.77|197.97|195.77|197.89|195.69|0
1645598860000|2022-02-23 06:47:40|197.89|195.69|197.89|195.69|197.97|195.77|197.89|195.69|0
1645598880000|2022-02-23 06:48:00|197.97|195.77|197.97|195.77|197.97|195.77|197.97|195.77|0
1645598940000|2022-02-23 06:49:00|197.89|195.69|197.97|195.77|197.97|195.77|197.89|195.69|0
1645598960000|2022-02-23 06:49:20|198.41|196.21|198.26|196.06|198.48|196.28|198.26|196.06|0
1645598970000|2022-02-23 06:49:30|198.18|195.98|198.18|195.98|198.18|195.98|198.18|195.98|0
1645598980000|2022-02-23 06:49:40|198.26|196.06|198.85|196.65|198.85|196.65|198.26|196.06|0
1645598990000|2022-02-23 06:49:50|198.99|196.79|199.21|197.01|199.21|197.01|198.99|196.79|0
1645599000000|2022-02-23 06:50:00|199.29|197.09|199.14|196.94|199.36|197.16|199.14|196.94|0
1645599010000|2022-02-23 06:50:10|198.99|196.79|199.14|196.94|199.14|196.94|198.99|196.79|0
1645599020000|2022-02-23 06:50:20|199.29|197.09|199.29|197.09|199.29|197.09|199.29|197.09|0
1645599030000|2022-02-23 06:50:30|199.43|197.23|199.58|197.38|199.58|197.38|199.43|197.23|0
1645599040000|2022-02-23 06:50:40|199.5|197.3|199.5|197.3|199.58|197.38|199.5|197.3|0
1645599050000|2022-02-23 06:50:50|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1645599060000|2022-02-23 06:51:00|199.5|197.3|199.73|197.53|199.73|197.53|199.5|197.3|0
1645599070000|2022-02-23 06:51:10|199.65|197.45|199.87|197.67|199.87|197.67|199.58|197.38|0
1645599080000|2022-02-23 06:51:20|199.94|197.74|200.32|198.12|200.32|198.12|199.94|197.74|0
1645599090000|2022-02-23 06:51:30|200.17|197.97|199.87|197.67|200.17|197.97|199.87|197.67|0
1645599100000|2022-02-23 06:51:40|199.73|197.53|199.58|197.38|199.73|197.53|199.58|197.38|0
1645599110000|2022-02-23 06:51:50|199.43|197.23|199.5|197.3|199.5|197.3|199.43|197.23|0
1645599120000|2022-02-23 06:52:00|199.43|197.23|199.43|197.23|199.5|197.3|199.43|197.23|0
1645599130000|2022-02-23 06:52:10|199.28|197.08|199.28|197.08|199.36|197.16|199.28|197.08|0
1645599140000|2022-02-23 06:52:20|199.36|197.16|199.43|197.23|199.43|197.23|199.28|197.08|0
1645599150000|2022-02-23 06:52:30|199.35|197.15|199.73|197.53|199.87|197.67|199.35|197.15|0
1645599160000|2022-02-23 06:52:40|199.65|197.45|199.87|197.67|199.87|197.67|199.65|197.45|0
1645599170000|2022-02-23 06:52:50|199.8|197.6|199.65|197.45|199.8|197.6|199.65|197.45|0
1645599180000|2022-02-23 06:53:00|199.58|197.38|199.73|197.53|199.73|197.53|199.58|197.38|0
1645599190000|2022-02-23 06:53:10|199.87|197.67|199.72|197.52|199.87|197.67|199.72|197.52|0
1645599200000|2022-02-23 06:53:20|199.58|197.38|199.72|197.52|199.72|197.52|199.58|197.38|0
1645599210000|2022-02-23 06:53:30|199.58|197.38|199.43|197.23|199.58|197.38|199.43|197.23|0
1645599220000|2022-02-23 06:53:40|199.58|197.38|199.65|197.45|199.65|197.45|199.58|197.38|0
1645599230000|2022-02-23 06:53:50|199.72|197.52|199.35|197.15|199.72|197.52|199.35|197.15|0
1645599240000|2022-02-23 06:54:00|199.5|197.3|199.28|197.08|199.58|197.38|199.28|197.08|0
1645599250000|2022-02-23 06:54:10|199.14|196.94|199.14|196.94|199.14|196.94|198.99|196.79|0
1645599260000|2022-02-23 06:54:20|199.21|197.01|199.14|196.94|199.21|197.01|199.14|196.94|0
1645599270000|2022-02-23 06:54:30|199.28|197.08|199.43|197.23|199.43|197.23|199.21|197.01|0
1645599280000|2022-02-23 06:54:40|199.58|197.38|199.35|197.15|199.58|197.38|199.35|197.15|0
1645599290000|2022-02-23 06:54:50|199.43|197.23|199.43|197.23|199.43|197.23|199.35|197.15|0
1645599300000|2022-02-23 06:55:00|199.58|197.38|199.5|197.3|199.58|197.38|199.5|197.3|0
1645599310000|2022-02-23 06:55:10|199.43|197.23|199.65|197.45|199.65|197.45|199.43|197.23|0
1645599320000|2022-02-23 06:55:20|199.5|197.3|199.65|197.45|199.65|197.45|199.5|197.3|0
1645599330000|2022-02-23 06:55:30|199.72|197.52|198.03|195.83|199.72|197.52|198.03|195.83|0
1645599340000|2022-02-23 06:55:40|198.11|195.91|198.25|196.05|198.25|196.05|198.11|195.91|0
1645599350000|2022-02-23 06:55:50|198.4|196.2|198.25|196.05|198.55|196.35|198.25|196.05|0
1645599360000|2022-02-23 06:56:00|198.4|196.2|198.69|196.49|198.69|196.49|198.4|196.2|0
1645599370000|2022-02-23 06:56:10|198.25|196.05|198.25|196.05|198.25|196.05|198.18|195.98|0
1645599380000|2022-02-23 06:56:20|198.18|195.98|197.96|195.76|198.18|195.98|197.96|195.76|0
1645599390000|2022-02-23 06:56:30|197.81|195.61|197.74|195.54|197.88|195.68|197.74|195.54|0
1645599400000|2022-02-23 06:56:40|197.67|195.47|197.37|195.17|197.67|195.47|197.37|195.17|0
1645599410000|2022-02-23 06:56:50|197.3|195.1|197.15|194.95|197.37|195.17|197.08|194.88|0
1645599420000|2022-02-23 06:57:00|197.08|194.88|197.37|195.17|197.67|195.47|197.08|194.88|0
1645599430000|2022-02-23 06:57:10|197.3|195.1|197.37|195.17|197.37|195.17|197.23|195.03|0
1645599440000|2022-02-23 06:57:20|197.23|195.03|197.08|194.88|197.23|195.03|197.08|194.88|0
1645599450000|2022-02-23 06:57:30|196.93|194.73|196.35|194.15|196.93|194.73|196.27|194.07|0
1645599460000|2022-02-23 06:57:40|196.5|194.3|196.35|194.15|196.5|194.3|196.35|194.15|0
1645599470000|2022-02-23 06:57:50|196.2|194|196.42|194.22|196.42|194.22|196.2|194|0
1645599480000|2022-02-23 06:58:00|196.2|194|196.5|194.3|196.5|194.3|196.2|194|0
1645599490000|2022-02-23 06:58:10|196.35|194.15|196.35|194.15|196.35|194.15|196.06|193.86|0
1645599500000|2022-02-23 06:58:20|196.2|194|196.13|193.93|196.2|194|196.13|193.93|0
1645599510000|2022-02-23 06:58:30|196.2|194|196.2|194|196.2|194|196.2|194|0
1645599520000|2022-02-23 06:58:40|196.27|194.07|196.5|194.3|196.5|194.3|196.27|194.07|0
1645599530000|2022-02-23 06:58:50|196.42|194.22|196.42|194.22|196.57|194.37|196.42|194.22|0
1645599540000|2022-02-23 06:59:00|196.35|194.15|196.35|194.15|196.35|194.15|196.27|194.07|0
1645599550000|2022-02-23 06:59:10|196.2|194|196.2|194|196.2|194|196.2|194|0
1645599560000|2022-02-23 06:59:20|196.42|194.22|196.27|194.07|196.42|194.22|196.27|194.07|0
1645599570000|2022-02-23 06:59:30|196.2|194|196.2|194|196.2|194|196.2|194|0
1645599580000|2022-02-23 06:59:40|196.35|194.15|196.42|194.22|196.49|194.29|196.35|194.15|0
1645599590000|2022-02-23 06:59:50|196.35|194.15|196.27|194.07|196.35|194.15|196.27|194.07|0
1645599600000|2022-02-23 07:00:00|195.91|193.71|195.83|193.63|195.91|193.71|195.83|193.63|0
1645599610000|2022-02-23 07:00:10|195.77|193.57|196.13|193.93|196.13|193.93|195.76|193.56|0
1645599620000|2022-02-23 07:00:20|196.49|194.29|196.49|194.29|196.79|194.59|196.49|194.29|0
1645599630000|2022-02-23 07:00:30|196.35|194.15|196.06|193.86|196.35|194.15|196.06|193.86|0
1645599640000|2022-02-23 07:00:40|196.2|194|196.2|194|196.2|194|196.2|194|0
1645599650000|2022-02-23 07:00:50|196.49|194.29|196.78|194.58|196.78|194.58|196.49|194.29|0
1645599660000|2022-02-23 07:01:00|196.56|194.36|196.49|194.29|196.56|194.36|196.49|194.29|0
1645599670000|2022-02-23 07:01:10|196.64|194.44|196.64|194.44|196.64|194.44|196.64|194.44|0
1645599680000|2022-02-23 07:01:20|196.78|194.58|196.64|194.44|196.78|194.58|196.64|194.44|0
1645599690000|2022-02-23 07:01:30|196.78|194.58|196.85|194.65|196.93|194.73|196.78|194.58|0
1645599700000|2022-02-23 07:01:40|196.78|194.58|196.93|194.73|196.93|194.73|196.78|194.58|0
1645599710000|2022-02-23 07:01:50|196.71|194.51|196.93|194.73|196.93|194.73|196.71|194.51|0
1645599720000|2022-02-23 07:02:00|196.78|194.58|196.56|194.36|196.78|194.58|196.56|194.36|0
1645599730000|2022-02-23 07:02:10|196.49|194.29|196.56|194.36|196.56|194.36|196.49|194.29|0
1645599740000|2022-02-23 07:02:20|196.64|194.44|197.08|194.88|197.08|194.88|196.64|194.44|0
1645599750000|2022-02-23 07:02:30|197.07|194.87|197.07|194.87|197.07|194.87|197.07|194.87|0
1645599760000|2022-02-23 07:02:40|197|194.8|196.56|194.36|197|194.8|196.41|194.21|0
1645599770000|2022-02-23 07:02:50|196.34|194.14|196.49|194.29|196.49|194.29|196.34|194.14|0
1645599780000|2022-02-23 07:03:00|196.34|194.14|195.91|193.71|196.34|194.14|195.83|193.63|0
1645599790000|2022-02-23 07:03:10|196.05|193.85|195.98|193.78|196.05|193.85|195.91|193.71|0
1645599800000|2022-02-23 07:03:20|195.91|193.71|195.91|193.71|195.91|193.71|195.83|193.63|0
1645599810000|2022-02-23 07:03:30|195.83|193.63|195.18|192.98|195.83|193.63|195.18|192.98|0
1645599820000|2022-02-23 07:03:40|194.74|192.54|195.03|192.83|195.03|192.83|194.74|192.54|0
1645599830000|2022-02-23 07:03:50|194.74|192.54|194.6|192.4|194.74|192.54|194.45|192.25|0
1645599840000|2022-02-23 07:04:00|194.31|192.11|194.09|191.89|194.6|192.4|194.09|191.89|0
1645599850000|2022-02-23 07:04:10|194.02|191.82|194.45|192.25|194.45|192.25|194.02|191.82|0
1645599860000|2022-02-23 07:04:20|194.52|192.32|194.6|192.4|194.6|192.4|194.16|191.96|0
1645599870000|2022-02-23 07:04:30|194.74|192.54|194.6|192.4|194.74|192.54|194.6|192.4|0
1645599880000|2022-02-23 07:04:40|194.31|192.11|194.31|192.11|194.52|192.32|194.31|192.11|0
1645599890000|2022-02-23 07:04:50|194.02|191.82|193.87|191.67|194.16|191.96|193.87|191.67|0
1645599900000|2022-02-23 07:05:00|194.02|191.82|194.16|191.96|194.31|192.11|194.02|191.82|0
1645599910000|2022-02-23 07:05:10|194.45|192.25|194.67|192.47|194.74|192.54|194.45|192.25|0
1645599920000|2022-02-23 07:05:20|194.6|192.4|194.6|192.4|194.6|192.4|194.52|192.32|0
1645599930000|2022-02-23 07:05:30|194.52|192.32|194.52|192.32|194.52|192.32|194.52|192.32|0
1645599940000|2022-02-23 07:05:40|194.45|192.25|194.67|192.47|194.67|192.47|194.45|192.25|0
1645599950000|2022-02-23 07:05:50|194.45|192.25|194.09|191.89|194.45|192.25|194.09|191.89|0
1645599960000|2022-02-23 07:06:00|194.02|191.82|193.87|191.67|194.02|191.82|193.87|191.67|0
1645599970000|2022-02-23 07:06:10|193.73|191.53|193.58|191.38|193.73|191.53|193.58|191.38|0
1645599980000|2022-02-23 07:06:20|193.73|191.53|193.73|191.53|193.73|191.53|193.73|191.53|0
1645599990000|2022-02-23 07:06:30|193.87|191.67|194.02|191.82|194.02|191.82|193.87|191.67|0
1645600000000|2022-02-23 07:06:40|194.16|191.96|194.66|192.46|194.66|192.46|194.16|191.96|0
1645600010000|2022-02-23 07:06:50|194.6|192.4|194.59|192.39|194.6|192.4|194.59|192.39|0
1645600020000|2022-02-23 07:07:00|194.66|192.46|194.89|192.69|195.1|192.9|194.66|192.46|0
1645600030000|2022-02-23 07:07:10|194.81|192.61|194.95|192.75|195.03|192.83|194.81|192.61|0
1645600040000|2022-02-23 07:07:20|194.88|192.68|194.74|192.54|194.88|192.68|194.74|192.54|0
1645600050000|2022-02-23 07:07:30|194.59|192.39|194.81|192.61|194.81|192.61|194.59|192.39|0
1645600060000|2022-02-23 07:07:40|195.03|192.83|195.03|192.83|195.03|192.83|194.88|192.68|0
1645600070000|2022-02-23 07:07:50|195.1|192.9|195.03|192.83|195.1|192.9|195.03|192.83|0
1645600080000|2022-02-23 07:08:00|194.88|192.68|195.32|193.12|195.32|193.12|194.88|192.68|0
1645600090000|2022-02-23 07:08:10|195.17|192.97|195.03|192.83|195.24|193.04|195.03|192.83|0
1645600100000|2022-02-23 07:08:20|194.88|192.68|194.74|192.54|194.88|192.68|194.59|192.39|0
1645600110000|2022-02-23 07:08:30|194.59|192.39|194.81|192.61|194.81|192.61|194.59|192.39|0
1645600120000|2022-02-23 07:08:40|194.88|192.68|194.74|192.54|195.03|192.83|194.74|192.54|0
1645600130000|2022-02-23 07:08:50|194.88|192.68|194.74|192.54|194.88|192.68|194.74|192.54|0
1645600140000|2022-02-23 07:09:00|194.59|192.39|195.1|192.9|195.1|192.9|194.59|192.39|0
1645600150000|2022-02-23 07:09:10|195.17|192.97|195.1|192.9|195.17|192.97|195.03|192.83|0
1645600160000|2022-02-23 07:09:20|195.03|192.83|195.61|193.41|195.61|193.41|195.03|192.83|0
1645600170000|2022-02-23 07:09:30|195.46|193.26|195.75|193.55|195.75|193.55|195.46|193.26|0
1645600180000|2022-02-23 07:09:40|195.61|193.41|195.75|193.55|195.75|193.55|195.61|193.41|0
1645600190000|2022-02-23 07:09:50|195.9|193.7|196.05|193.85|196.12|193.92|195.9|193.7|0
1645600200000|2022-02-23 07:10:00|195.97|193.77|195.61|193.41|196.05|193.85|195.61|193.41|0
1645600210000|2022-02-23 07:10:10|195.53|193.33|195.53|193.33|195.61|193.41|195.53|193.33|0
1645600220000|2022-02-23 07:10:20|196.05|193.85|195.75|193.55|196.05|193.85|195.75|193.55|0
1645600230000|2022-02-23 07:10:30|195.9|193.7|195.53|193.33|195.9|193.7|195.53|193.33|0
1645600240000|2022-02-23 07:10:40|195.46|193.26|195.61|193.41|195.75|193.55|195.46|193.26|0
1645600250000|2022-02-23 07:10:50|195.75|193.55|195.75|193.55|195.82|193.62|195.75|193.55|0
1645600260000|2022-02-23 07:11:00|195.82|193.62|195.61|193.41|196.11|193.91|195.61|193.41|0
1645600270000|2022-02-23 07:11:10|196.34|194.14|196.48|194.28|196.48|194.28|196.19|193.99|0
1645600280000|2022-02-23 07:11:20|196.34|194.14|196.34|194.14|196.55|194.35|196.34|194.14|0
1645600290000|2022-02-23 07:11:30|196.26|194.06|196.48|194.28|196.48|194.28|196.26|194.06|0
1645600300000|2022-02-23 07:11:40|196.41|194.21|197.06|194.86|197.06|194.86|196.41|194.21|0
1645600310000|2022-02-23 07:11:50|197.21|195.01|197.65|195.45|197.65|195.45|197.21|195.01|0
1645600320000|2022-02-23 07:12:00|197.72|195.52|197.43|195.23|197.72|195.52|197.43|195.23|0
1645600330000|2022-02-23 07:12:10|197.36|195.16|197.28|195.08|197.36|195.16|197.28|195.08|0
1645600340000|2022-02-23 07:12:20|197.21|195.01|196.4|194.2|197.21|195.01|196.4|194.2|0
1645600350000|2022-02-23 07:12:30|196.63|194.43|196.48|194.28|196.63|194.43|196.26|194.06|0
1645600360000|2022-02-23 07:12:40|196.55|194.35|196.63|194.43|196.77|194.57|196.55|194.35|0
1645600370000|2022-02-23 07:12:50|196.77|194.57|196.7|194.5|196.77|194.57|196.63|194.43|0
1645600380000|2022-02-23 07:13:00|196.92|194.72|196.92|194.72|196.99|194.79|196.77|194.57|0
1645600390000|2022-02-23 07:13:10|196.99|194.79|196.92|194.72|196.99|194.79|196.92|194.72|0
1645600400000|2022-02-23 07:13:20|196.99|194.79|197.06|194.86|197.06|194.86|196.92|194.72|0
1645600410000|2022-02-23 07:13:30|197.13|194.93|196.84|194.64|197.13|194.93|196.77|194.57|0
1645600420000|2022-02-23 07:13:40|196.77|194.57|196.92|194.72|196.92|194.72|196.69|194.49|0
1645600430000|2022-02-23 07:13:50|196.55|194.35|196.48|194.28|196.77|194.57|196.48|194.28|0
1645600440000|2022-02-23 07:14:00|196.33|194.13|196.19|193.99|196.33|194.13|196.11|193.91|0
1645600450000|2022-02-23 07:14:10|196.11|193.91|196.04|193.84|196.19|193.99|196.04|193.84|0
1645600460000|2022-02-23 07:14:20|196.33|194.13|196.19|193.99|196.33|194.13|196.19|193.99|0
1645600470000|2022-02-23 07:14:30|196.04|193.84|195.96|193.76|196.04|193.84|195.96|193.76|0
1645600480000|2022-02-23 07:14:40|195.89|193.69|196.19|193.99|196.19|193.99|195.89|193.69|0
1645600490000|2022-02-23 07:14:50|195.96|193.76|195.96|193.76|195.96|193.76|195.96|193.76|0
1645600500000|2022-02-23 07:15:00|195.89|193.69|195.75|193.55|195.89|193.69|195.6|193.4|0
1645600510000|2022-02-23 07:15:10|195.6|193.4|195.67|193.47|195.75|193.55|195.6|193.4|0
1645600520000|2022-02-23 07:15:20|195.75|193.55|195.89|193.69|195.89|193.69|195.75|193.55|0
1645600530000|2022-02-23 07:15:30|195.67|193.47|195.6|193.4|195.75|193.55|195.6|193.4|0
1645600540000|2022-02-23 07:15:40|195.82|193.62|195.89|193.69|195.89|193.69|195.67|193.47|0
1645600550000|2022-02-23 07:15:50|195.82|193.62|196.04|193.84|196.04|193.84|195.82|193.62|0
1645600560000|2022-02-23 07:16:00|195.89|193.69|196.62|194.42|196.62|194.42|195.89|193.69|0
1645600570000|2022-02-23 07:16:10|196.69|194.49|196.91|194.71|196.91|194.71|196.69|194.49|0
1645600580000|2022-02-23 07:16:20|197.06|194.86|197.35|195.15|197.35|195.15|197.06|194.86|0
1645600590000|2022-02-23 07:16:30|197.28|195.08|196.77|194.57|197.28|195.08|196.77|194.57|0
1645600600000|2022-02-23 07:16:40|196.84|194.64|196.91|194.71|196.91|194.71|196.77|194.57|0
1645600610000|2022-02-23 07:16:50|196.77|194.57|196.91|194.71|196.91|194.71|196.77|194.57|0
1645600620000|2022-02-23 07:17:00|197.06|194.86|197.28|195.08|197.28|195.08|196.84|194.64|0
1645600630000|2022-02-23 07:17:10|197.13|194.93|197.06|194.86|197.13|194.93|197.06|194.86|0
1645600640000|2022-02-23 07:17:20|196.77|194.57|196.25|194.05|196.77|194.57|196.25|194.05|0
1645600650000|2022-02-23 07:17:30|196.4|194.2|196.04|193.84|196.4|194.2|196.04|193.84|0
1645600660000|2022-02-23 07:17:40|195.89|193.69|195.89|193.69|196.04|193.84|195.89|193.69|0
1645600670000|2022-02-23 07:17:50|195.75|193.55|195.45|193.25|195.75|193.55|195.31|193.11|0
1645600680000|2022-02-23 07:18:00|195.38|193.18|195.31|193.11|195.38|193.18|195.09|192.89|0
1645600690000|2022-02-23 07:18:10|195.23|193.03|195.45|193.25|195.45|193.25|195.23|193.03|0
1645600700000|2022-02-23 07:18:20|195.31|193.11|195.16|192.96|195.31|193.11|195.16|192.96|0
1645600710000|2022-02-23 07:18:30|195.23|193.03|195.31|193.11|195.31|193.11|195.16|192.96|0
1645600720000|2022-02-23 07:18:40|195.6|193.4|195.52|193.32|195.74|193.54|195.52|193.32|0
1645600730000|2022-02-23 07:18:50|195.74|193.54|196.11|193.91|196.18|193.98|195.74|193.54|0
1645600740000|2022-02-23 07:19:00|196.04|193.84|196.4|194.2|196.47|194.27|196.04|193.84|0
1645600750000|2022-02-23 07:19:10|196.33|194.13|196.04|193.84|196.33|194.13|195.96|193.76|0
1645600760000|2022-02-23 07:19:20|196.18|193.98|196.04|193.84|196.18|193.98|196.04|193.84|0
1645600770000|2022-02-23 07:19:30|196.18|193.98|196.33|194.13|196.33|194.13|196.04|193.84|0
1645600780000|2022-02-23 07:19:40|196.47|194.27|196.33|194.13|196.47|194.27|196.33|194.13|0
1645600790000|2022-02-23 07:19:50|196.62|194.42|196.47|194.27|196.62|194.42|196.47|194.27|0
1645600800000|2022-02-23 07:20:00|196.18|193.98|195.96|193.76|196.18|193.98|195.89|193.69|0
1645600810000|2022-02-23 07:20:10|195.89|193.69|195.89|193.69|195.89|193.69|195.74|193.54|0
1645600820000|2022-02-23 07:20:20|195.6|193.4|195.45|193.25|195.74|193.54|195.45|193.25|0
1645600830000|2022-02-23 07:20:30|195.52|193.32|195.6|193.4|195.6|193.4|195.31|193.11|0
1645600840000|2022-02-23 07:20:40|195.74|193.54|195.89|193.69|195.89|193.69|195.74|193.54|0
1645600850000|2022-02-23 07:20:50|195.96|193.76|196.03|193.83|196.03|193.83|195.96|193.76|0
1645600860000|2022-02-23 07:21:00|195.89|193.69|195.6|193.4|195.89|193.69|195.6|193.4|0
1645600870000|2022-02-23 07:21:10|195.38|193.18|195.45|193.25|195.45|193.25|195.38|193.18|0
1645600880000|2022-02-23 07:21:20|195.31|193.11|195.45|193.25|195.45|193.25|195.31|193.11|0
1645600890000|2022-02-23 07:21:30|195.6|193.4|195.45|193.25|195.6|193.4|195.45|193.25|0
1645600900000|2022-02-23 07:21:40|195.52|193.32|195.45|193.25|195.52|193.32|195.45|193.25|0
1645600910000|2022-02-23 07:21:50|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1645600920000|2022-02-23 07:22:00|195.16|192.96|195.3|193.1|195.3|193.1|195.16|192.96|0
1645600930000|2022-02-23 07:22:10|195.45|193.25|195.45|193.25|195.45|193.25|195.45|193.25|0
1645600950000|2022-02-23 07:22:30|195.37|193.17|195.23|193.03|195.37|193.17|195.23|193.03|0
1645600960000|2022-02-23 07:22:40|195.3|193.1|195.45|193.25|195.59|193.39|195.3|193.1|0
1645600970000|2022-02-23 07:22:50|195.59|193.39|195.52|193.32|195.74|193.54|195.52|193.32|0
1645600980000|2022-02-23 07:23:00|195.45|193.25|195.45|193.25|195.45|193.25|195.3|193.1|0
1645600990000|2022-02-23 07:23:10|195.37|193.17|195.45|193.25|195.45|193.25|195.37|193.17|0
1645601000000|2022-02-23 07:23:20|195.59|193.39|195.59|193.39|195.59|193.39|195.59|193.39|0
1645601010000|2022-02-23 07:23:30|195.66|193.46|195.74|193.54|195.74|193.54|195.66|193.46|0
1645601020000|2022-02-23 07:23:40|195.88|193.68|195.81|193.61|195.88|193.68|195.74|193.54|0
1645601030000|2022-02-23 07:23:50|195.88|193.68|195.88|193.68|196.03|193.83|195.88|193.68|0
1645601040000|2022-02-23 07:24:00|196.03|193.83|196.03|193.83|196.03|193.83|195.95|193.75|0
1645601050000|2022-02-23 07:24:10|195.88|193.68|195.74|193.54|195.88|193.68|195.74|193.54|0
1645601060000|2022-02-23 07:24:20|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1645601070000|2022-02-23 07:24:30|196.03|193.83|196.18|193.98|196.18|193.98|196.03|193.83|0
1645601080000|2022-02-23 07:24:40|196.03|193.83|196.03|193.83|196.03|193.83|196.03|193.83|0
1645601090000|2022-02-23 07:24:50|195.95|193.75|196.03|193.83|196.03|193.83|195.88|193.68|0
1645601100000|2022-02-23 07:25:00|196.24|194.04|196.24|194.04|196.24|194.04|196.03|193.83|0
1645601110000|2022-02-23 07:25:10|196.47|194.27|196.97|194.77|196.97|194.77|196.47|194.27|0
1645601120000|2022-02-23 07:25:20|197.05|194.85|197.05|194.85|197.2|195|197.05|194.85|0
1645601130000|2022-02-23 07:25:30|197.2|195|197.34|195.14|197.34|195.14|197.12|194.92|0
1645601140000|2022-02-23 07:25:40|197.63|195.43|198|195.8|198.07|195.87|197.63|195.43|0
1645601150000|2022-02-23 07:25:50|198.22|196.02|197.63|195.43|198.22|196.02|197.63|195.43|0
1645601160000|2022-02-23 07:26:00|198|195.8|197.63|195.43|198.07|195.87|197.63|195.43|0
1645601170000|2022-02-23 07:26:10|197.78|195.58|197.85|195.65|197.85|195.65|197.78|195.58|0
1645601180000|2022-02-23 07:26:20|197.7|195.5|197.56|195.36|197.7|195.5|197.56|195.36|0
1645601190000|2022-02-23 07:26:30|197.63|195.43|198.37|196.17|198.37|196.17|197.56|195.36|0
1645601200000|2022-02-23 07:26:40|198.66|196.46|198.37|196.17|198.66|196.46|198.37|196.17|0
1645601210000|2022-02-23 07:26:50|198.22|196.02|198.37|196.17|198.37|196.17|198.22|196.02|0
1645601220000|2022-02-23 07:27:00|198.07|195.87|198.22|196.02|198.22|196.02|198.07|195.87|0
1645601230000|2022-02-23 07:27:10|198.37|196.17|198.58|196.38|198.66|196.46|198.37|196.17|0
1645601240000|2022-02-23 07:27:20|198.51|196.31|198.29|196.09|198.51|196.31|198.29|196.09|0
1645601250000|2022-02-23 07:27:30|198.37|196.17|198.37|196.17|198.66|196.46|198.37|196.17|0
1645601260000|2022-02-23 07:27:40|198.36|196.16|198.51|196.31|198.51|196.31|198.36|196.16|0
1645601270000|2022-02-23 07:27:50|198.66|196.46|198.8|196.6|198.8|196.6|198.66|196.46|0
1645601280000|2022-02-23 07:28:00|198.51|196.31|198.07|195.87|198.51|196.31|198.07|195.87|0
1645601290000|2022-02-23 07:28:10|198.22|196.02|198.22|196.02|198.51|196.31|198.22|196.02|0
1645601300000|2022-02-23 07:28:20|197.92|195.72|197.92|195.72|197.92|195.72|197.92|195.72|0
1645601310000|2022-02-23 07:28:30|198.22|196.02|198.22|196.02|198.22|196.02|198.07|195.87|0
1645601320000|2022-02-23 07:28:40|197.92|195.72|197.63|195.43|197.92|195.72|197.63|195.43|0
1645601330000|2022-02-23 07:28:50|197.48|195.28|197.48|195.28|197.48|195.28|197.48|195.28|0
1645601350000|2022-02-23 07:29:10|197.63|195.43|197.63|195.43|197.63|195.43|197.63|195.43|0
1645601360000|2022-02-23 07:29:20|197.34|195.14|198.73|196.53|198.73|196.53|197.34|195.14|0
1645601370000|2022-02-23 07:29:30|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1645601390000|2022-02-23 07:29:50|198.44|196.24|198.44|196.24|198.44|196.24|198.44|196.24|0
1645601400000|2022-02-23 07:30:00|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1645601410000|2022-02-23 07:30:10|198.44|196.24|199.02|196.82|199.02|196.82|198.44|196.24|0
1645601420000|2022-02-23 07:30:20|198.88|196.68|199.1|196.9|199.17|196.97|198.88|196.68|0
1645601430000|2022-02-23 07:30:30|199.17|196.97|198.88|196.68|199.17|196.97|198.88|196.68|0
1645601440000|2022-02-23 07:30:40|199.02|196.82|198.88|196.68|199.02|196.82|198.88|196.68|0
1645601450000|2022-02-23 07:30:50|199.17|196.97|199.17|196.97|199.17|196.97|199.17|196.97|0
1645601460000|2022-02-23 07:31:00|199.61|197.41|199.61|197.41|199.68|197.48|199.61|197.41|0
1645601470000|2022-02-23 07:31:10|199.68|197.48|199.76|197.56|199.76|197.56|199.68|197.48|0
1645601480000|2022-02-23 07:31:20|200.05|197.85|200.05|197.85|200.05|197.85|199.9|197.7|0
1645601490000|2022-02-23 07:31:30|200.12|197.92|200.34|198.14|200.34|198.14|200.12|197.92|0
1645601500000|2022-02-23 07:31:40|200.27|198.07|199.24|197.04|200.34|198.14|199.24|197.04|0
1645601510000|2022-02-23 07:31:50|199.46|197.26|199.54|197.34|199.83|197.63|199.46|197.26|0
1645601520000|2022-02-23 07:32:00|199.39|197.19|199.24|197.04|199.46|197.26|199.09|196.89|0
1645601530000|2022-02-23 07:32:10|199.31|197.11|199.31|197.11|199.31|197.11|199.31|197.11|0
1645601540000|2022-02-23 07:32:20|199.24|197.04|199.09|196.89|199.39|197.19|199.09|196.89|0
1645601550000|2022-02-23 07:32:30|199.24|197.04|199.09|196.89|199.24|197.04|198.95|196.75|0
1645601560000|2022-02-23 07:32:40|199.24|197.04|199.39|197.19|199.39|197.19|199.09|196.89|0
1645601570000|2022-02-23 07:32:50|199.31|197.11|199.53|197.33|199.53|197.33|199.24|197.04|0
1645601580000|2022-02-23 07:33:00|199.83|197.63|199.98|197.78|199.98|197.78|199.83|197.63|0
1645601590000|2022-02-23 07:33:10|200.05|197.85|199.98|197.78|200.12|197.92|199.98|197.78|0
1645601600000|2022-02-23 07:33:20|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1645601610000|2022-02-23 07:33:30|200.12|197.92|200.27|198.07|200.27|198.07|199.98|197.78|0
1645601620000|2022-02-23 07:33:40|199.68|197.48|199.53|197.33|199.68|197.48|199.53|197.33|0
1645601630000|2022-02-23 07:33:50|199.39|197.19|199.39|197.19|199.39|197.19|199.39|197.19|0
1645601640000|2022-02-23 07:34:00|199.09|196.89|198.95|196.75|199.24|197.04|198.95|196.75|0
1645601650000|2022-02-23 07:34:10|199.09|196.89|199.02|196.82|199.09|196.89|199.02|196.82|0
1645601660000|2022-02-23 07:34:20|199.24|197.04|199.09|196.89|199.39|197.19|199.09|196.89|0
1645601670000|2022-02-23 07:34:30|199.02|196.82|198.94|196.74|199.02|196.82|198.8|196.6|0
1645601680000|2022-02-23 07:34:40|198.8|196.6|198.94|196.74|199.01|196.81|198.8|196.6|0
1645601690000|2022-02-23 07:34:50|199.24|197.04|199.24|197.04|199.24|197.04|199.24|197.04|0
1645601700000|2022-02-23 07:35:00|199.53|197.33|199.38|197.18|199.53|197.33|199.38|197.18|0
1645601710000|2022-02-23 07:35:10|199.46|197.26|199.38|197.18|199.46|197.26|199.38|197.18|0
1645601720000|2022-02-23 07:35:20|199.31|197.11|199.38|197.18|199.38|197.18|199.31|197.11|0
1645601730000|2022-02-23 07:35:30|199.24|197.04|199.09|196.89|199.24|197.04|199.01|196.81|0
1645601740000|2022-02-23 07:35:40|199.24|197.04|199.38|197.18|199.38|197.18|199.24|197.04|0
1645601750000|2022-02-23 07:35:50|199.31|197.11|199.16|196.96|199.38|197.18|199.16|196.96|0
1645601760000|2022-02-23 07:36:00|199.09|196.89|199.01|196.81|199.09|196.89|199.01|196.81|0
1645601770000|2022-02-23 07:36:10|198.8|196.6|198.72|196.52|198.8|196.6|198.65|196.45|0
1645601780000|2022-02-23 07:36:20|198.65|196.45|198.8|196.6|198.8|196.6|198.65|196.45|0
1645601790000|2022-02-23 07:36:30|198.87|196.67|198.5|196.3|198.87|196.67|198.5|196.3|0
1645601800000|2022-02-23 07:36:40|198.8|196.6|198.8|196.6|198.8|196.6|198.72|196.52|0
1645601810000|2022-02-23 07:36:50|198.94|196.74|198.94|196.74|198.94|196.74|198.94|196.74|0
1645601820000|2022-02-23 07:37:00|199.09|196.89|199.09|196.89|199.09|196.89|198.94|196.74|0
1645601830000|2022-02-23 07:37:10|198.94|196.74|198.79|196.59|198.94|196.74|198.79|196.59|0
1645601840000|2022-02-23 07:37:20|198.94|196.74|198.72|196.52|198.94|196.74|198.65|196.45|0
1645601850000|2022-02-23 07:37:30|198.57|196.37|198.65|196.45|198.72|196.52|198.57|196.37|0
1645601860000|2022-02-23 07:37:40|198.72|196.52|198.86|196.66|198.94|196.74|198.72|196.52|0
1645601870000|2022-02-23 07:37:50|198.79|196.59|198.94|196.74|199.01|196.81|198.79|196.59|0
1645601880000|2022-02-23 07:38:00|198.86|196.66|198.86|196.66|198.86|196.66|198.86|196.66|0
1645601890000|2022-02-23 07:38:10|198.42|196.22|198.79|196.59|198.79|196.59|198.42|196.22|0
1645601900000|2022-02-23 07:38:20|198.86|196.66|198.94|196.74|198.94|196.74|198.86|196.66|0
1645601910000|2022-02-23 07:38:30|199.09|196.89|199.01|196.81|199.09|196.89|199.01|196.81|0
1645601920000|2022-02-23 07:38:40|199.09|196.89|199.38|197.18|199.38|197.18|199.09|196.89|0
1645601930000|2022-02-23 07:38:50|199.6|197.4|199.68|197.48|199.68|197.48|199.53|197.33|0
1645601940000|2022-02-23 07:39:00|199.53|197.33|199.97|197.77|199.97|197.77|199.53|197.33|0
1645601950000|2022-02-23 07:39:10|199.89|197.69|199.89|197.69|199.97|197.77|199.89|197.69|0
1645601960000|2022-02-23 07:39:20|199.82|197.62|199.67|197.47|199.82|197.62|199.67|197.47|0
1645601970000|2022-02-23 07:39:30|199.82|197.62|199.82|197.62|199.82|197.62|199.67|197.47|0
1645601980000|2022-02-23 07:39:40|200.19|197.99|200.12|197.92|200.19|197.99|200.12|197.92|0
1645601990000|2022-02-23 07:39:50|200.26|198.06|200.85|198.65|200.85|198.65|200.26|198.06|0
1645602000000|2022-02-23 07:40:00|201.15|198.95|201.22|199.02|201.22|199.02|201.15|198.95|0
1645602010000|2022-02-23 07:40:10|201.52|199.32|201.3|199.1|201.52|199.32|201|198.8|0
1645602020000|2022-02-23 07:40:20|201.22|199.02|200.48|198.28|201.22|199.02|200.48|198.28|0
1645602030000|2022-02-23 07:40:30|200.41|198.21|200.26|198.06|200.41|198.21|200.19|197.99|0
1645602040000|2022-02-23 07:40:40|200.41|198.21|200.7|198.5|200.7|198.5|200.41|198.21|0
1645602050000|2022-02-23 07:40:50|200.85|198.65|200.41|198.21|200.85|198.65|200.41|198.21|0
1645602060000|2022-02-23 07:41:00|200.48|198.28|200.85|198.65|201|198.8|200.48|198.28|0
1645602070000|2022-02-23 07:41:10|200.92|198.72|200.85|198.65|201|198.8|200.85|198.65|0
1645602080000|2022-02-23 07:41:20|201|198.8|201|198.8|201|198.8|200.85|198.65|0
1645602090000|2022-02-23 07:41:30|201.15|198.95|201.29|199.09|201.3|199.1|201.15|198.95|0
1645602100000|2022-02-23 07:41:40|201.22|199.02|201.44|199.24|201.59|199.39|201.22|199.02|0
1645602110000|2022-02-23 07:41:50|201.59|199.39|201.51|199.31|201.59|199.39|201.51|199.31|0
1645602120000|2022-02-23 07:42:00|201.44|199.24|201.59|199.39|201.59|199.39|201.29|199.09|0
1645602130000|2022-02-23 07:42:10|201.74|199.54|201.44|199.24|201.74|199.54|201.44|199.24|0
1645602140000|2022-02-23 07:42:20|201.51|199.31|201.44|199.24|201.74|199.54|201.44|199.24|0
1645602150000|2022-02-23 07:42:30|201.36|199.16|201.36|199.16|201.36|199.16|201.29|199.09|0
1645602160000|2022-02-23 07:42:40|201.51|199.31|201.59|199.39|201.59|199.39|201.36|199.16|0
1645602170000|2022-02-23 07:42:50|201.51|199.31|201.51|199.31|201.51|199.31|201.51|199.31|0
1645602180000|2022-02-23 07:43:00|201.74|199.54|201.36|199.16|201.74|199.54|201.29|199.09|0
1645602190000|2022-02-23 07:43:10|201.29|199.09|200.85|198.65|201.29|199.09|200.85|198.65|0
1645602200000|2022-02-23 07:43:20|200.7|198.5|201|198.8|201|198.8|200.7|198.5|0
1645602210000|2022-02-23 07:43:30|200.85|198.65|201|198.8|201|198.8|200.7|198.5|0
1645602220000|2022-02-23 07:43:40|200.92|198.72|200.62|198.42|200.92|198.72|200.62|198.42|0
1645602230000|2022-02-23 07:43:50|200.55|198.35|200.55|198.35|200.7|198.5|200.55|198.35|0
1645602240000|2022-02-23 07:44:00|200.62|198.42|200.62|198.42|200.7|198.5|200.55|198.35|0
1645602250000|2022-02-23 07:44:10|201|198.8|201.36|199.16|201.36|199.16|201|198.8|0
1645602260000|2022-02-23 07:44:20|201.29|199.09|201.29|199.09|201.29|199.09|201.29|199.09|0
1645602270000|2022-02-23 07:44:30|201.14|198.94|200.85|198.65|201.14|198.94|200.85|198.65|0
1645602280000|2022-02-23 07:44:40|201|198.8|200.85|198.65|201.14|198.94|200.85|198.65|0
1645602290000|2022-02-23 07:44:50|200.55|198.35|200.62|198.42|200.62|198.42|200.55|198.35|0
1645602300000|2022-02-23 07:45:00|200.7|198.5|200.55|198.35|200.7|198.5|200.41|198.21|0
1645602310000|2022-02-23 07:45:10|200.33|198.13|200.18|197.98|200.33|198.13|199.89|197.69|0
1645602320000|2022-02-23 07:45:20|200.03|197.83|199.96|197.76|200.03|197.83|199.82|197.62|0
1645602330000|2022-02-23 07:45:30|200.18|197.98|200.11|197.91|200.18|197.98|200.11|197.91|0
1645602340000|2022-02-23 07:45:40|200.18|197.98|199.67|197.47|200.18|197.98|199.67|197.47|0
1645602350000|2022-02-23 07:45:50|199.52|197.32|199.52|197.32|199.52|197.32|199.52|197.32|0
1645602360000|2022-02-23 07:46:00|199.74|197.54|199.44|197.24|199.74|197.54|199.44|197.24|0
1645602370000|2022-02-23 07:46:10|199.37|197.17|199.52|197.32|199.59|197.39|199.37|197.17|0
1645602380000|2022-02-23 07:46:20|199.23|197.03|199.52|197.32|199.59|197.39|199.23|197.03|0
1645602390000|2022-02-23 07:46:30|199.81|197.61|199.81|197.61|199.81|197.61|199.81|197.61|0
1645602400000|2022-02-23 07:46:40|199.96|197.76|200.33|198.13|200.4|198.2|199.96|197.76|0
1645602410000|2022-02-23 07:46:50|200.4|198.2|200.11|197.91|200.4|198.2|200.11|197.91|0
1645602420000|2022-02-23 07:47:00|200.18|197.98|199.96|197.76|200.18|197.98|199.81|197.61|0
1645602430000|2022-02-23 07:47:10|200.03|197.83|199.96|197.76|200.03|197.83|199.96|197.76|0
1645602440000|2022-02-23 07:47:20|200.03|197.83|200.11|197.91|200.11|197.91|199.96|197.76|0
1645602450000|2022-02-23 07:47:30|200.18|197.98|199.96|197.76|200.18|197.98|199.96|197.76|0
1645602460000|2022-02-23 07:47:40|199.81|197.61|199.81|197.61|199.81|197.61|199.81|197.61|0
1645602470000|2022-02-23 07:47:50|199.96|197.76|199.81|197.61|199.96|197.76|199.81|197.61|0
1645602480000|2022-02-23 07:48:00|199.67|197.47|199.52|197.32|199.67|197.47|199.52|197.32|0
1645602490000|2022-02-23 07:48:10|199.37|197.17|199.22|197.02|199.44|197.24|199.22|197.02|0
1645602500000|2022-02-23 07:48:20|199.08|196.88|199.08|196.88|199.08|196.88|199.08|196.88|0
1645602510000|2022-02-23 07:48:30|198.78|196.58|199|196.8|199.08|196.88|198.78|196.58|0
1645602520000|2022-02-23 07:48:40|199.08|196.88|199.08|196.88|199.08|196.88|199.08|196.88|0
1645602530000|2022-02-23 07:48:50|199.22|197.02|198.78|196.58|199.22|197.02|198.78|196.58|0
1645602540000|2022-02-23 07:49:00|198.93|196.73|198.93|196.73|199.08|196.88|198.93|196.73|0
1645602550000|2022-02-23 07:49:10|199|196.8|199|196.8|199|196.8|199|196.8|0
1645602560000|2022-02-23 07:49:20|198.93|196.73|199|196.8|199|196.8|198.85|196.65|0
1645602570000|2022-02-23 07:49:30|198.93|196.73|199.22|197.02|199.22|197.02|198.93|196.73|0
1645602580000|2022-02-23 07:49:40|199.15|196.95|199.29|197.09|199.37|197.17|199.15|196.95|0
1645602590000|2022-02-23 07:49:50|199.15|196.95|199.22|197.02|199.37|197.17|199.15|196.95|0
1645602600000|2022-02-23 07:50:00|199.37|197.17|199.22|197.02|199.37|197.17|199.22|197.02|0
1645602610000|2022-02-23 07:50:10|199.29|197.09|199.37|197.17|199.37|197.17|199.22|197.02|0
1645602620000|2022-02-23 07:50:20|199.52|197.32|199.29|197.09|199.52|197.32|199.29|197.09|0
1645602630000|2022-02-23 07:50:30|199.07|196.87|199.22|197.02|199.29|197.09|199.07|196.87|0
1645602640000|2022-02-23 07:50:40|199.07|196.87|199.07|196.87|199.07|196.87|199.07|196.87|0
1645602650000|2022-02-23 07:50:50|199.14|196.94|199.07|196.87|199.14|196.94|199.07|196.87|0
1645602660000|2022-02-23 07:51:00|199.22|197.02|199.96|197.76|199.96|197.76|199.22|197.02|0
1645602670000|2022-02-23 07:51:10|199.81|197.61|200.1|197.9|200.1|197.9|199.81|197.61|0
1645602680000|2022-02-23 07:51:20|199.73|197.53|199.07|196.87|199.73|197.53|199|196.8|0
1645602690000|2022-02-23 07:51:30|199.22|197.02|199.07|196.87|199.22|197.02|199.07|196.87|0
1645602700000|2022-02-23 07:51:40|198.78|196.58|199.22|197.02|199.22|197.02|198.78|196.58|0
1645602710000|2022-02-23 07:51:50|199.29|197.09|199.22|197.02|199.37|197.17|199.22|197.02|0
1645602720000|2022-02-23 07:52:00|199.07|196.87|199.07|196.87|199.07|196.87|198.85|196.65|0
1645602730000|2022-02-23 07:52:10|199|196.8|199.07|196.87|199.07|196.87|199|196.8|0
1645602740000|2022-02-23 07:52:20|199.22|197.02|198.93|196.73|199.22|197.02|198.93|196.73|0
1645602750000|2022-02-23 07:52:30|198.85|196.65|198.48|196.28|198.85|196.65|198.48|196.28|0
1645602760000|2022-02-23 07:52:40|198.7|196.5|198.85|196.65|198.85|196.65|198.7|196.5|0
1645602770000|2022-02-23 07:52:50|198.92|196.72|198.85|196.65|198.92|196.72|198.85|196.65|0
1645602780000|2022-02-23 07:53:00|198.92|196.72|198.63|196.43|199.22|197.02|198.63|196.43|0
1645602790000|2022-02-23 07:53:10|198.85|196.65|198.7|196.5|198.85|196.65|198.7|196.5|0
1645602800000|2022-02-23 07:53:20|198.63|196.43|199.36|197.16|199.37|197.17|198.63|196.43|0
1645602810000|2022-02-23 07:53:30|199.51|197.31|199.51|197.31|199.58|197.38|199.51|197.31|0
1645602820000|2022-02-23 07:53:40|199.36|197.16|199.36|197.16|199.36|197.16|199.36|197.16|0
1645602830000|2022-02-23 07:53:50|199.29|197.09|199.22|197.02|199.29|197.09|199.22|197.02|0
1645602840000|2022-02-23 07:54:00|199.51|197.31|199.73|197.53|199.73|197.53|199.51|197.31|0
1645602850000|2022-02-23 07:54:10|199.66|197.46|199.66|197.46|199.66|197.46|199.66|197.46|0
1645602860000|2022-02-23 07:54:20|199.43|197.23|199.51|197.31|199.51|197.31|199.43|197.23|0
1645602870000|2022-02-23 07:54:30|199.43|197.23|199.43|197.23|199.51|197.31|199.43|197.23|0
1645602880000|2022-02-23 07:54:40|199.36|197.16|199.22|197.02|199.36|197.16|199.22|197.02|0
1645602890000|2022-02-23 07:54:50|199.36|197.16|199.66|197.46|199.66|197.46|199.36|197.16|0
1645602900000|2022-02-23 07:55:00|199.36|197.16|199.95|197.75|200.1|197.9|199.36|197.16|0
1645602910000|2022-02-23 07:55:10|199.8|197.6|199.07|196.87|199.88|197.68|199.07|196.87|0
1645602920000|2022-02-23 07:55:20|199.14|196.94|198.85|196.65|199.14|196.94|198.85|196.65|0
1645602930000|2022-02-23 07:55:30|198.99|196.79|199.07|196.87|199.07|196.87|198.92|196.72|0
1645602940000|2022-02-23 07:55:40|198.99|196.79|199.07|196.87|199.07|196.87|198.77|196.57|0
1645602950000|2022-02-23 07:55:50|198.85|196.65|198.77|196.57|198.92|196.72|198.77|196.57|0
1645602960000|2022-02-23 07:56:00|198.92|196.72|198.84|196.64|198.92|196.72|198.84|196.64|0
1645602970000|2022-02-23 07:56:10|198.99|196.79|199.14|196.94|199.14|196.94|198.92|196.72|0
1645602980000|2022-02-23 07:56:20|199.21|197.01|199.21|197.01|199.36|197.16|199.21|197.01|0
1645602990000|2022-02-23 07:56:30|199.29|197.09|199.21|197.01|199.29|197.09|199.14|196.94|0
1645603000000|2022-02-23 07:56:40|199.07|196.87|199.07|196.87|199.07|196.87|199.07|196.87|0
1645603010000|2022-02-23 07:56:50|198.99|196.79|199.07|196.87|199.07|196.87|198.92|196.72|0
1645603020000|2022-02-23 07:57:00|198.63|196.43|198.7|196.5|198.77|196.57|198.63|196.43|0
1645603030000|2022-02-23 07:57:10|198.26|196.06|198.33|196.13|198.48|196.28|198.26|196.06|0
1645603040000|2022-02-23 07:57:20|198.48|196.28|199.07|196.87|199.21|197.01|198.48|196.28|0
1645603050000|2022-02-23 07:57:30|198.99|196.79|198.84|196.64|198.99|196.79|198.84|196.64|0
1645603060000|2022-02-23 07:57:40|198.92|196.72|199.21|197.01|199.21|197.01|198.92|196.72|0
1645603070000|2022-02-23 07:57:50|199.14|196.94|199.51|197.31|199.51|197.31|199.14|196.94|0
1645603080000|2022-02-23 07:58:00|199.8|197.6|200.39|198.19|200.39|198.19|199.8|197.6|0
1645603090000|2022-02-23 07:58:10|200.54|198.34|200.54|198.34|200.54|198.34|200.39|198.19|0
1645603100000|2022-02-23 07:58:20|200.39|198.19|200.1|197.9|200.39|198.19|200.1|197.9|0
1645603110000|2022-02-23 07:58:30|199.95|197.75|199.72|197.52|200.02|197.82|199.72|197.52|0
1645603120000|2022-02-23 07:58:40|199.43|197.23|199.36|197.16|199.43|197.23|199.28|197.08|0
1645603130000|2022-02-23 07:58:50|199.65|197.45|199.65|197.45|199.72|197.52|199.51|197.31|0
1645603140000|2022-02-23 07:59:00|199.72|197.52|199.51|197.31|199.8|197.6|199.51|197.31|0
1645603150000|2022-02-23 07:59:10|199.21|197.01|199.14|196.94|199.21|197.01|199.06|196.86|0
1645603160000|2022-02-23 07:59:20|199.28|197.08|199.21|197.01|199.36|197.16|199.21|197.01|0
1645603170000|2022-02-23 07:59:30|199.06|196.86|199.36|197.16|199.36|197.16|199.06|196.86|0
1645603180000|2022-02-23 07:59:40|199.58|197.38|199.95|197.75|199.95|197.75|199.58|197.38|0
1645603190000|2022-02-23 07:59:50|200.09|197.89|199.65|197.45|200.09|197.89|199.65|197.45|0
1645603200000|2022-02-23 08:00:00|200.24|198.04|198.69|196.49|200.24|198.04|198.69|196.49|0
1645603210000|2022-02-23 08:00:10|198.84|196.64|199.06|196.86|199.06|196.86|198.48|196.28|0
1645603220000|2022-02-23 08:00:20|199.5|197.3|198.48|196.28|199.5|197.3|198.48|196.28|0
1645603230000|2022-02-23 08:00:30|198.4|196.2|198.92|196.72|199.21|197.01|198.4|196.2|0
1645603240000|2022-02-23 08:00:40|199.36|197.16|199.36|197.16|199.5|197.3|199.36|197.16|0
1645603250000|2022-02-23 08:00:50|199.8|197.6|200.83|198.63|200.83|198.63|199.8|197.6|0
1645603260000|2022-02-23 08:01:00|200.68|198.48|200.39|198.19|201.05|198.85|200.39|198.19|0
1645603270000|2022-02-23 08:01:10|199.95|197.75|199.5|197.3|199.95|197.75|199.5|197.3|0
1645603280000|2022-02-23 08:01:20|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1645603290000|2022-02-23 08:01:30|198.03|195.83|197.3|195.1|198.03|195.83|197.3|195.1|0
1645603300000|2022-02-23 08:01:40|197.01|194.81|198.18|195.98|198.18|195.98|197.01|194.81|0
1645603310000|2022-02-23 08:01:50|198.62|196.42|199.8|197.6|199.8|197.6|198.62|196.42|0
1645603320000|2022-02-23 08:02:00|199.21|197.01|200.53|198.33|200.53|198.33|199.21|197.01|0
1645603330000|2022-02-23 08:02:10|200.68|198.48|201.12|198.92|201.12|198.92|200.53|198.33|0
1645603340000|2022-02-23 08:02:20|200.98|198.78|200.6|198.4|200.98|198.78|200.6|198.4|0
1645603350000|2022-02-23 08:02:30|200.68|198.48|201.27|199.07|201.49|199.29|200.68|198.48|0
1645603360000|2022-02-23 08:02:40|200.68|198.48|200.39|198.19|200.83|198.63|200.39|198.19|0
1645603370000|2022-02-23 08:02:50|200.09|197.89|200.09|197.89|200.16|197.96|200.09|197.89|0
1645603380000|2022-02-23 08:03:00|200.31|198.11|201.72|199.52|202.01|199.81|200.31|198.11|0
1645603390000|2022-02-23 08:03:10|202.01|199.81|201.12|198.92|202.01|199.81|201.12|198.92|0
1645603400000|2022-02-23 08:03:20|200.68|198.48|200.24|198.04|200.68|198.48|200.24|198.04|0
1645603410000|2022-02-23 08:03:30|199.94|197.74|199.35|197.15|199.94|197.74|199.35|197.15|0
1645603420000|2022-02-23 08:03:40|200.53|198.33|201.49|199.29|201.49|199.29|200.53|198.33|0
1645603430000|2022-02-23 08:03:50|201.27|199.07|201.86|199.66|201.93|199.73|201.27|199.07|0
1645603440000|2022-02-23 08:04:00|202.01|199.81|202.23|200.03|202.23|200.03|201.71|199.51|0
1645603450000|2022-02-23 08:04:10|202.16|199.96|204.7|202.5|204.7|202.5|202.16|199.96|0
1645603460000|2022-02-23 08:04:20|201.58|199.38|201.91|199.71|201.91|199.71|201.29|199.09|0
1645603470000|2022-02-23 08:04:30|201.76|199.56|201.91|199.71|202.21|200.01|201.76|199.56|0
1645603480000|2022-02-23 08:04:40|201.76|199.56|202.21|200.01|202.21|200.01|201.76|199.56|0
1645603490000|2022-02-23 08:04:50|202.65|200.45|203.1|200.9|203.25|201.05|202.65|200.45|0
1645603500000|2022-02-23 08:05:00|201.91|200.31|202.65|201.05|202.65|201.05|201.91|200.31|0
1645603510000|2022-02-23 08:05:10|202.5|200.9|202.27|200.67|202.5|200.9|202.2|200.6|0
1645603520000|2022-02-23 08:05:20|202.5|200.9|202.65|201.05|202.8|201.2|202.5|200.9|0
1645603530000|2022-02-23 08:05:30|202.27|200.67|202.35|200.75|202.5|200.9|202.27|200.67|0
1645603540000|2022-02-23 08:05:40|202.5|200.9|202.65|201.05|202.65|201.05|202.5|200.9|0
1645603550000|2022-02-23 08:05:50|202.72|201.12|202.2|200.6|202.72|201.12|202.2|200.6|0
1645603560000|2022-02-23 08:06:00|202.12|200.52|201.46|199.86|202.12|200.52|201.46|199.86|0
1645603570000|2022-02-23 08:06:10|201.9|200.3|202.27|200.67|202.27|200.67|201.9|200.3|0
1645603580000|2022-02-23 08:06:20|202.35|200.75|202.35|200.75|202.5|200.9|202.35|200.75|0
1645603590000|2022-02-23 08:06:30|202.05|200.45|201.83|200.23|202.05|200.45|201.83|200.23|0
1645603600000|2022-02-23 08:06:40|201.46|199.86|201.9|200.3|201.9|200.3|201.46|199.86|0
1645603610000|2022-02-23 08:06:50|201.61|200.01|201.16|199.56|201.61|200.01|201.09|199.49|0
1645603620000|2022-02-23 08:07:00|201.31|199.71|201.46|199.86|201.68|200.08|201.31|199.71|0
1645603630000|2022-02-23 08:07:10|201.01|199.41|201.9|200.3|201.9|200.3|201.01|199.41|0
1645603640000|2022-02-23 08:07:20|201.83|200.23|202.2|200.6|202.2|200.6|201.75|200.15|0
1645603650000|2022-02-23 08:07:30|201.75|200.15|201.75|200.15|201.9|200.3|201.75|200.15|0
1645603660000|2022-02-23 08:07:40|201.61|200.01|201.75|200.15|201.83|200.23|201.61|200.01|0
1645603670000|2022-02-23 08:07:50|202.5|200.9|202.5|200.9|202.5|200.9|202.35|200.75|0
1645603680000|2022-02-23 08:08:00|202.27|200.67|202.86|201.26|202.94|201.34|202.27|200.67|0
1645603690000|2022-02-23 08:08:10|202.94|201.34|202.64|201.04|202.94|201.34|202.64|201.04|0
1645603700000|2022-02-23 08:08:20|202.5|200.9|202.64|201.04|202.64|201.04|202.5|200.9|0
1645603710000|2022-02-23 08:08:30|202.57|200.97|202.64|201.04|202.72|201.12|202.57|200.97|0
1645603720000|2022-02-23 08:08:40|202.94|201.34|202.79|201.19|202.94|201.34|202.79|201.19|0
1645603730000|2022-02-23 08:08:50|202.86|201.26|202.94|201.34|202.94|201.34|202.71|201.11|0
1645603740000|2022-02-23 08:09:00|202.86|201.26|202.79|201.19|202.86|201.26|202.64|201.04|0
1645603750000|2022-02-23 08:09:10|202.94|201.34|202.94|201.34|202.94|201.34|202.79|201.19|0
1645603760000|2022-02-23 08:09:20|202.86|201.26|202.79|201.19|202.86|201.26|202.79|201.19|0
1645603770000|2022-02-23 08:09:30|202.94|201.34|202.49|200.89|202.94|201.34|202.49|200.89|0
1645603780000|2022-02-23 08:09:40|202.64|201.04|202.94|201.34|202.94|201.34|202.64|201.04|0
1645603790000|2022-02-23 08:09:50|202.79|201.19|202.79|201.19|202.94|201.34|202.79|201.19|0
1645603800000|2022-02-23 08:10:00|202.94|201.34|202.94|201.34|202.94|201.34|202.94|201.34|0
1645603810000|2022-02-23 08:10:10|202.79|201.19|204.43|202.83|204.43|202.83|202.79|201.19|0
1645603820000|2022-02-23 08:10:20|204.88|203.28|205.33|203.73|205.33|203.73|204.88|203.28|0
1645603830000|2022-02-23 08:10:30|204.88|203.28|204.43|202.83|204.88|203.28|204.43|202.83|0
1645603840000|2022-02-23 08:10:40|204.5|202.9|203.46|201.86|204.58|202.98|203.46|201.86|0
1645603850000|2022-02-23 08:10:50|203.39|201.79|203.68|202.08|203.68|202.08|203.39|201.79|0
1645603860000|2022-02-23 08:11:00|203.53|201.93|203.75|202.15|203.83|202.23|203.53|201.93|0
1645603870000|2022-02-23 08:11:10|203.83|202.23|204.65|203.05|204.65|203.05|203.83|202.23|0
1645603880000|2022-02-23 08:11:20|204.88|203.28|205.18|203.58|205.25|203.65|204.88|203.28|0
1645603890000|2022-02-23 08:11:30|205.03|203.43|205.1|203.5|205.1|203.5|204.88|203.28|0
1645603900000|2022-02-23 08:11:40|205.33|203.73|205.93|204.33|205.93|204.33|205.33|203.73|0
1645603910000|2022-02-23 08:11:50|205.48|203.88|205.78|204.18|205.78|204.18|205.48|203.88|0
1645603920000|2022-02-23 08:12:00|205.63|204.03|206|204.4|206.23|204.63|205.63|204.03|0
1645603930000|2022-02-23 08:12:10|205.85|204.25|205.77|204.17|205.85|204.25|205.7|204.1|0
1645603940000|2022-02-23 08:12:20|205.92|204.32|205.33|203.73|205.92|204.32|205.33|203.73|0
1645603950000|2022-02-23 08:12:30|205.7|204.1|205.47|203.87|205.7|204.1|205.47|203.87|0
1645603960000|2022-02-23 08:12:40|205.7|204.1|205.62|204.02|205.92|204.32|205.62|204.02|0
1645603970000|2022-02-23 08:12:50|205.47|203.87|205.62|204.02|205.62|204.02|205.47|203.87|0
1645603980000|2022-02-23 08:13:00|205.77|204.17|206.07|204.47|206.15|204.55|205.77|204.17|0
1645603990000|2022-02-23 08:13:10|205.92|204.32|206.15|204.55|206.22|204.62|205.92|204.32|0
1645604000000|2022-02-23 08:13:20|206.22|204.62|206.07|204.47|206.22|204.62|205.92|204.32|0
1645604010000|2022-02-23 08:13:30|206.22|204.62|206.22|204.62|206.22|204.62|206.22|204.62|0
1645604020000|2022-02-23 08:13:40|206.07|204.47|205.92|204.32|206.22|204.62|205.92|204.32|0
1645604030000|2022-02-23 08:13:50|205.77|204.17|205.77|204.17|205.77|204.17|205.77|204.17|0
1645604040000|2022-02-23 08:14:00|205.47|203.87|205.47|203.87|205.99|204.39|205.47|203.87|0
1645604050000|2022-02-23 08:14:10|205.77|204.17|205.32|203.72|205.77|204.17|205.32|203.72|0
1645604060000|2022-02-23 08:14:20|205.47|203.87|205.39|203.79|205.47|203.87|205.39|203.79|0
1645604070000|2022-02-23 08:14:30|205.47|203.87|205.39|203.79|205.69|204.09|205.39|203.79|0
1645604080000|2022-02-23 08:14:40|205.32|203.72|205.92|204.32|205.92|204.32|205.32|203.72|0
1645604090000|2022-02-23 08:14:50|205.77|204.17|205.92|204.32|205.92|204.32|205.77|204.17|0
1645604100000|2022-02-23 08:15:00|205.77|204.17|205.92|204.32|205.92|204.32|205.77|204.17|0
1645604110000|2022-02-23 08:15:10|205.47|203.87|205.62|204.02|205.62|204.02|205.47|203.87|0
1645604120000|2022-02-23 08:15:20|205.69|204.09|205.62|204.02|205.77|204.17|205.62|204.02|0
1645604130000|2022-02-23 08:15:30|205.17|203.57|205.32|203.72|205.39|203.79|205.17|203.57|0
1645604140000|2022-02-23 08:15:40|205.17|203.57|205.32|203.72|205.32|203.72|205.17|203.57|0
1645604150000|2022-02-23 08:15:50|205.02|203.42|205.02|203.42|205.02|203.42|205.02|203.42|0
1645604160000|2022-02-23 08:16:00|205.32|203.72|205.47|203.87|205.62|204.02|205.32|203.72|0
1645604170000|2022-02-23 08:16:10|205.24|203.64|205.02|203.42|205.24|203.64|204.87|203.27|0
1645604180000|2022-02-23 08:16:20|204.87|203.27|204.87|203.27|205.17|203.57|204.87|203.27|0
1645604190000|2022-02-23 08:16:30|205.02|203.42|205.47|203.87|205.47|203.87|205.02|203.42|0
1645604200000|2022-02-23 08:16:40|205.77|204.17|205.62|204.02|205.77|204.17|205.62|204.02|0
1645604210000|2022-02-23 08:16:50|205.02|203.42|204.72|203.12|205.02|203.42|204.72|203.12|0
1645604220000|2022-02-23 08:17:00|204.87|203.27|205.02|203.42|205.02|203.42|204.87|203.27|0
1645604230000|2022-02-23 08:17:10|204.87|203.27|204.87|203.27|205.02|203.42|204.87|203.27|0
1645604240000|2022-02-23 08:17:20|205.17|203.57|205.32|203.72|205.32|203.72|205.09|203.49|0
1645604250000|2022-02-23 08:17:30|205.02|203.42|205.02|203.42|205.02|203.42|204.87|203.27|0
1645604260000|2022-02-23 08:17:40|204.87|203.27|204.72|203.12|204.87|203.27|204.72|203.12|0
1645604270000|2022-02-23 08:17:50|204.64|203.04|204.42|202.82|204.64|203.04|204.42|202.82|0
1645604280000|2022-02-23 08:18:00|204.27|202.67|205.02|203.42|205.02|203.42|204.27|202.67|0
1645604290000|2022-02-23 08:18:10|204.87|203.27|205.39|203.79|205.39|203.79|204.87|203.27|0
1645604300000|2022-02-23 08:18:20|205.32|203.72|205.77|204.17|205.77|204.17|205.32|203.72|0
1645604310000|2022-02-23 08:18:30|205.47|203.87|205.62|204.02|205.62|204.02|205.32|203.72|0
1645604320000|2022-02-23 08:18:40|205.47|203.87|206.07|204.47|206.07|204.47|205.47|203.87|0
1645604330000|2022-02-23 08:18:50|205.84|204.24|205.92|204.32|205.92|204.32|205.84|204.24|0
1645604340000|2022-02-23 08:19:00|205.77|204.17|205.99|204.39|206.07|204.47|205.77|204.17|0
1645604350000|2022-02-23 08:19:10|205.77|204.17|205.77|204.17|205.77|204.17|205.69|204.09|0
1645604360000|2022-02-23 08:19:20|205.47|203.87|205.62|204.02|205.62|204.02|205.47|203.87|0
1645604370000|2022-02-23 08:19:30|205.77|204.17|205.39|203.79|205.92|204.32|205.39|203.79|0
1645604380000|2022-02-23 08:19:40|205.54|203.94|205.47|203.87|205.54|203.94|205.47|203.87|0
1645604390000|2022-02-23 08:19:50|205.62|204.02|205.62|204.02|205.62|204.02|205.62|204.02|0
1645604400000|2022-02-23 08:20:00|205.47|203.87|205.77|204.17|206.07|204.47|205.47|203.87|0
1645604410000|2022-02-23 08:20:10|205.09|203.49|205.17|203.57|205.17|203.57|205.02|203.42|0
1645604420000|2022-02-23 08:20:20|205.32|203.72|205.47|203.87|205.47|203.87|205.17|203.57|0
1645604430000|2022-02-23 08:20:30|205.69|204.09|205.47|203.87|205.69|204.09|205.47|203.87|0
1645604440000|2022-02-23 08:20:40|205.39|203.79|205.62|204.02|205.62|204.02|205.39|203.79|0
1645604450000|2022-02-23 08:20:50|205.92|204.32|205.47|203.87|205.92|204.32|205.47|203.87|0
1645604460000|2022-02-23 08:21:00|205.77|204.17|205.77|204.17|205.77|204.17|205.77|204.17|0
1645604470000|2022-02-23 08:21:10|205.62|204.02|205.39|203.79|205.62|204.02|205.32|203.72|0
1645604480000|2022-02-23 08:21:20|205.62|204.02|205.47|203.87|205.62|204.02|205.47|203.87|0
1645604490000|2022-02-23 08:21:30|205.54|203.94|205.47|203.87|205.54|203.94|205.47|203.87|0
1645604500000|2022-02-23 08:21:40|205.39|203.79|204.79|203.19|205.39|203.79|204.72|203.12|0
1645604510000|2022-02-23 08:21:50|204.87|203.27|204.72|203.12|204.87|203.27|204.57|202.97|0
1645604520000|2022-02-23 08:22:00|204.42|202.82|205.02|203.42|205.02|203.42|204.42|202.82|0
1645604530000|2022-02-23 08:22:10|204.79|203.19|205.09|203.49|205.16|203.56|204.79|203.19|0
1645604540000|2022-02-23 08:22:20|205.02|203.42|205.02|203.42|205.16|203.56|205.02|203.42|0
1645604550000|2022-02-23 08:22:30|205.31|203.71|205.16|203.56|205.31|203.71|205.16|203.56|0
1645604560000|2022-02-23 08:22:40|205.01|203.41|205.01|203.41|205.01|203.41|205.01|203.41|0
1645604570000|2022-02-23 08:22:50|205.09|203.49|205.01|203.41|205.16|203.56|205.01|203.41|0
1645604580000|2022-02-23 08:23:00|204.57|202.97|204.72|203.12|204.72|203.12|204.57|202.97|0
1645604590000|2022-02-23 08:23:10|205.01|203.41|205.31|203.71|205.46|203.86|205.01|203.41|0
1645604600000|2022-02-23 08:23:20|205.76|204.16|205.61|204.01|206.06|204.46|205.61|204.01|0
1645604610000|2022-02-23 08:23:30|205.46|203.86|205.76|204.16|205.76|204.16|205.46|203.86|0
1645604620000|2022-02-23 08:23:40|205.91|204.31|206.13|204.53|206.21|204.61|205.91|204.31|0
1645604630000|2022-02-23 08:23:50|205.76|204.16|205.76|204.16|205.91|204.31|205.76|204.16|0
1645604640000|2022-02-23 08:24:00|205.61|204.01|205.91|204.31|205.91|204.31|205.61|204.01|0
1645604650000|2022-02-23 08:24:10|205.61|204.01|205.46|203.86|205.61|204.01|205.46|203.86|0
1645604660000|2022-02-23 08:24:20|205.53|203.93|205.76|204.16|205.76|204.16|205.53|203.93|0
1645604670000|2022-02-23 08:24:30|205.61|204.01|205.76|204.16|205.76|204.16|205.46|203.86|0
1645604680000|2022-02-23 08:24:40|205.91|204.31|205.61|204.01|205.91|204.31|205.61|204.01|0
1645604690000|2022-02-23 08:24:50|206.06|204.46|206.06|204.46|206.06|204.46|205.91|204.31|0
1645604700000|2022-02-23 08:25:00|205.98|204.38|206.06|204.46|206.06|204.46|205.91|204.31|0
1645604710000|2022-02-23 08:25:10|206.21|204.61|205.91|204.31|206.21|204.61|205.76|204.16|0
1645604720000|2022-02-23 08:25:20|205.76|204.16|205.31|203.71|205.76|204.16|205.31|203.71|0
1645604730000|2022-02-23 08:25:30|205.46|203.86|205.76|204.16|205.76|204.16|205.46|203.86|0
1645604740000|2022-02-23 08:25:40|205.61|204.01|204.71|203.11|205.61|204.01|204.71|203.11|0
1645604750000|2022-02-23 08:25:50|205.31|203.71|205.31|203.71|205.61|204.01|205.31|203.71|0
1645604760000|2022-02-23 08:26:00|204.93|203.33|205.16|203.56|205.16|203.56|204.93|203.33|0
1645604770000|2022-02-23 08:26:10|205.01|203.41|205.38|203.78|205.38|203.78|205.01|203.41|0
1645604780000|2022-02-23 08:26:20|205.46|203.86|205.46|203.86|205.46|203.86|205.38|203.78|0
1645604790000|2022-02-23 08:26:30|205.38|203.78|204.52|202.92|205.53|203.93|204.37|202.77|0
1645604800000|2022-02-23 08:26:40|204.37|202.77|204.67|203.07|204.67|203.07|204.37|202.77|0
1645604810000|2022-02-23 08:26:50|204.74|203.14|204.82|203.22|204.82|203.22|204.67|203.07|0
1645604820000|2022-02-23 08:27:00|204.67|203.07|204.74|203.14|204.74|203.14|204.59|202.99|0
1645604830000|2022-02-23 08:27:10|204.82|203.22|204.59|202.99|204.82|203.22|204.59|202.99|0
1645604840000|2022-02-23 08:27:20|204.74|203.14|204.67|203.07|204.74|203.14|204.67|203.07|0
1645604850000|2022-02-23 08:27:30|204.82|203.22|204.67|203.07|204.82|203.22|204.67|203.07|0
1645604860000|2022-02-23 08:27:40|204.82|203.22|204.52|202.92|204.82|203.22|204.37|202.77|0
1645604870000|2022-02-23 08:27:50|204.67|203.07|204.67|203.07|204.82|203.22|204.67|203.07|0
1645604880000|2022-02-23 08:28:00|204.74|203.14|204.67|203.07|204.82|203.22|204.67|203.07|0
1645604890000|2022-02-23 08:28:10|204.22|202.62|204.52|202.92|204.67|203.07|204.22|202.62|0
1645604900000|2022-02-23 08:28:20|204.37|202.77|204.67|203.07|204.67|203.07|204.37|202.77|0
1645604910000|2022-02-23 08:28:30|204.82|203.22|204.82|203.22|204.82|203.22|204.82|203.22|0
1645604920000|2022-02-23 08:28:40|204.67|203.07|204.59|202.99|204.67|203.07|204.52|202.92|0
1645604930000|2022-02-23 08:28:50|204.67|203.07|204.37|202.77|204.67|203.07|204.37|202.77|0
1645604940000|2022-02-23 08:29:00|204.51|202.91|204.51|202.91|204.51|202.91|204.36|202.76|0
1645604950000|2022-02-23 08:29:10|204.66|203.06|204.51|202.91|204.81|203.21|204.51|202.91|0
1645604960000|2022-02-23 08:29:20|204.36|202.76|204.36|202.76|204.36|202.76|204.36|202.76|0
1645604970000|2022-02-23 08:29:30|204.51|202.91|204.51|202.91|204.51|202.91|204.36|202.76|0
1645604980000|2022-02-23 08:29:40|204.44|202.84|204.51|202.91|204.51|202.91|204.36|202.76|0
1645604990000|2022-02-23 08:29:50|204.36|202.76|204.44|202.84|204.44|202.84|204.21|202.61|0
1645605000000|2022-02-23 08:30:00|204.51|202.91|204.66|203.06|204.66|203.06|204.36|202.76|0
1645605010000|2022-02-23 08:30:10|204.51|202.91|203.84|202.24|204.51|202.91|203.84|202.24|0
1645605020000|2022-02-23 08:30:20|203.69|202.09|203.32|201.72|203.69|202.09|203.17|201.57|0
1645605030000|2022-02-23 08:30:30|203.17|201.57|203.76|202.16|203.76|202.16|203.17|201.57|0
1645605040000|2022-02-23 08:30:40|203.61|202.01|203.17|201.57|203.61|202.01|203.17|201.57|0
1645605050000|2022-02-23 08:30:50|203.31|201.71|202.72|201.12|203.31|201.71|202.72|201.12|0
1645605060000|2022-02-23 08:31:00|202.57|200.97|202.27|200.67|202.57|200.97|202.27|200.67|0
1645605070000|2022-02-23 08:31:10|202.12|200.52|201.67|200.07|202.12|200.52|201.67|200.07|0
1645605080000|2022-02-23 08:31:20|201.97|200.37|201.82|200.22|202.27|200.67|201.82|200.22|0
1645605090000|2022-02-23 08:31:30|201.52|199.92|201.23|199.63|201.52|199.92|201.23|199.63|0
1645605100000|2022-02-23 08:31:40|201.37|199.77|201.45|199.85|201.45|199.85|201.3|199.7|0
1645605110000|2022-02-23 08:31:50|201.3|199.7|201.37|199.77|201.52|199.92|201.3|199.7|0
1645605120000|2022-02-23 08:32:00|201.52|199.92|201.82|200.22|201.82|200.22|201.45|199.85|0
1645605130000|2022-02-23 08:32:10|201.74|200.14|201.67|200.07|201.74|200.14|201.45|199.85|0
1645605140000|2022-02-23 08:32:20|201.89|200.29|202.57|200.97|202.57|200.97|201.89|200.29|0
1645605150000|2022-02-23 08:32:30|202.86|201.26|202.57|200.97|202.86|201.26|202.57|200.97|0
1645605160000|2022-02-23 08:32:40|202.71|201.11|202.86|201.26|202.86|201.26|202.71|201.11|0
1645605170000|2022-02-23 08:32:50|203.01|201.41|203.61|202.01|203.61|202.01|203.01|201.41|0
1645605180000|2022-02-23 08:33:00|203.46|201.86|204.06|202.46|204.06|202.46|203.46|201.86|0
1645605190000|2022-02-23 08:33:10|204.21|202.61|204.06|202.46|204.21|202.61|203.76|202.16|0
1645605200000|2022-02-23 08:33:20|204.13|202.53|204.66|203.06|204.66|203.06|204.13|202.53|0
1645605210000|2022-02-23 08:33:30|204.81|203.21|204.43|202.83|204.81|203.21|204.43|202.83|0
1645605220000|2022-02-23 08:33:40|204.21|202.61|204.58|202.98|204.58|202.98|204.21|202.61|0
1645605230000|2022-02-23 08:33:50|204.66|203.06|204.43|202.83|204.66|203.06|204.43|202.83|0
1645605240000|2022-02-23 08:34:00|204.51|202.91|204.51|202.91|204.58|202.98|204.51|202.91|0
1645605250000|2022-02-23 08:34:10|204.58|202.98|204.66|203.06|204.66|203.06|204.58|202.98|0
1645605260000|2022-02-23 08:34:20|204.51|202.91|204.51|202.91|204.51|202.91|204.51|202.91|0
1645605270000|2022-02-23 08:34:30|204.58|202.98|204.81|203.21|204.81|203.21|204.58|202.98|0
1645605280000|2022-02-23 08:34:40|204.66|203.06|204.51|202.91|204.73|203.13|204.36|202.76|0
1645605290000|2022-02-23 08:34:50|204.66|203.06|204.81|203.21|204.81|203.21|204.58|202.98|0
1645605300000|2022-02-23 08:35:00|204.66|203.06|204.96|203.36|204.96|203.36|204.66|203.06|0
1645605310000|2022-02-23 08:35:10|204.81|203.21|204.66|203.06|204.81|203.21|204.66|203.06|0
1645605320000|2022-02-23 08:35:20|204.96|203.36|204.66|203.06|204.96|203.36|204.66|203.06|0
1645605330000|2022-02-23 08:35:30|204.81|203.21|204.96|203.36|204.96|203.36|204.81|203.21|0
1645605340000|2022-02-23 08:35:40|204.81|203.21|204.81|203.21|204.81|203.21|204.66|203.06|0
1645605350000|2022-02-23 08:35:50|204.66|203.06|204.66|203.06|204.81|203.21|204.51|202.91|0
1645605360000|2022-02-23 08:36:00|204.51|202.91|204.13|202.53|204.51|202.91|204.13|202.53|0
1645605370000|2022-02-23 08:36:10|204.36|202.76|204.81|203.21|204.81|203.21|204.36|202.76|0
1645605380000|2022-02-23 08:36:20|204.66|203.06|204.58|202.98|204.66|203.06|204.58|202.98|0
1645605390000|2022-02-23 08:36:30|204.66|203.06|204.36|202.76|204.66|203.06|204.21|202.61|0
1645605400000|2022-02-23 08:36:40|204.66|203.06|204.66|203.06|204.66|203.06|204.66|203.06|0
1645605410000|2022-02-23 08:36:50|204.36|202.76|204.66|203.06|204.66|203.06|204.36|202.76|0
1645605420000|2022-02-23 08:37:00|204.96|203.36|204.96|203.36|204.96|203.36|204.81|203.21|0
1645605430000|2022-02-23 08:37:10|204.81|203.21|204.81|203.21|204.81|203.21|204.66|203.06|0
1645605440000|2022-02-23 08:37:20|204.73|203.13|204.73|203.13|204.81|203.21|204.73|203.13|0
1645605450000|2022-02-23 08:37:30|204.81|203.21|204.88|203.28|204.88|203.28|204.81|203.21|0
1645605460000|2022-02-23 08:37:40|204.96|203.36|204.81|203.21|204.96|203.36|204.81|203.21|0
1645605470000|2022-02-23 08:37:50|204.88|203.28|204.73|203.13|204.88|203.28|204.73|203.13|0
1645605480000|2022-02-23 08:38:00|204.66|203.06|204.66|203.06|204.66|203.06|204.43|202.83|0
1645605490000|2022-02-23 08:38:10|204.88|203.28|204.81|203.21|204.96|203.36|204.81|203.21|0
1645605500000|2022-02-23 08:38:20|204.66|203.06|204.96|203.36|204.96|203.36|204.66|203.06|0
1645605510000|2022-02-23 08:38:30|204.8|203.2|204.8|203.2|204.96|203.36|204.8|203.2|0
1645605520000|2022-02-23 08:38:40|204.65|203.05|204.58|202.98|204.73|203.13|204.58|202.98|0
1645605530000|2022-02-23 08:38:50|204.5|202.9|204.65|203.05|204.65|203.05|204.5|202.9|0
1645605540000|2022-02-23 08:39:00|204.5|202.9|204.88|203.28|204.95|203.35|204.5|202.9|0
1645605550000|2022-02-23 08:39:10|204.95|203.35|204.8|203.2|204.95|203.35|204.8|203.2|0
1645605560000|2022-02-23 08:39:20|204.65|203.05|204.65|203.05|204.65|203.05|204.65|203.05|0
1645605570000|2022-02-23 08:39:30|204.8|203.2|204.73|203.13|204.8|203.2|204.73|203.13|0
1645605580000|2022-02-23 08:39:40|204.65|203.05|204.95|203.35|204.95|203.35|204.65|203.05|0
1645605590000|2022-02-23 08:39:50|204.8|203.2|204.88|203.28|204.88|203.28|204.8|203.2|0
1645605600000|2022-02-23 08:40:00|204.73|203.13|204.5|202.9|204.73|203.13|204.5|202.9|0
1645605610000|2022-02-23 08:40:10|204.8|203.2|204.57|202.97|204.8|203.2|204.5|202.9|0
1645605620000|2022-02-23 08:40:20|204.65|203.05|204.65|203.05|204.65|203.05|204.5|202.9|0
1645605630000|2022-02-23 08:40:30|204.72|203.12|204.72|203.12|204.8|203.2|204.72|203.12|0
1645605640000|2022-02-23 08:40:40|204.65|203.05|204.65|203.05|204.95|203.35|204.65|203.05|0
1645605650000|2022-02-23 08:40:50|204.5|202.9|204.65|203.05|204.65|203.05|204.5|202.9|0
1645605660000|2022-02-23 08:41:00|204.8|203.2|204.5|202.9|204.8|203.2|204.5|202.9|0
1645605670000|2022-02-23 08:41:10|204.95|203.35|204.87|203.27|204.95|203.35|204.87|203.27|0
1645605680000|2022-02-23 08:41:20|204.95|203.35|204.95|203.35|204.95|203.35|204.95|203.35|0
1645605690000|2022-02-23 08:41:30|204.8|203.2|204.8|203.2|204.8|203.2|204.8|203.2|0
1645605700000|2022-02-23 08:41:40|204.95|203.35|204.57|202.97|204.95|203.35|204.57|202.97|0
1645605710000|2022-02-23 08:41:50|204.65|203.05|204.65|203.05|204.65|203.05|204.65|203.05|0
1645605720000|2022-02-23 08:42:00|204.5|202.9|204.35|202.75|204.5|202.9|204.27|202.67|0
1645605730000|2022-02-23 08:42:10|204.5|202.9|204.65|203.05|204.65|203.05|204.35|202.75|0
1645605740000|2022-02-23 08:42:20|204.8|203.2|204.95|203.35|204.95|203.35|204.8|203.2|0
1645605750000|2022-02-23 08:42:30|204.8|203.2|204.95|203.35|204.95|203.35|204.8|203.2|0
1645605760000|2022-02-23 08:42:40|204.8|203.2|204.87|203.27|204.87|203.27|204.8|203.2|0
1645605770000|2022-02-23 08:42:50|204.8|203.2|204.8|203.2|204.8|203.2|204.65|203.05|0
1645605780000|2022-02-23 08:43:00|204.95|203.35|204.72|203.12|204.95|203.35|204.72|203.12|0
1645605790000|2022-02-23 08:43:10|204.65|203.05|204.65|203.05|204.65|203.05|204.5|202.9|0
1645605800000|2022-02-23 08:43:20|204.8|203.2|204.95|203.35|204.95|203.35|204.8|203.2|0
1645605810000|2022-02-23 08:43:30|204.8|203.2|204.95|203.35|204.95|203.35|204.8|203.2|0
1645605820000|2022-02-23 08:43:40|204.8|203.2|204.65|203.05|204.8|203.2|204.65|203.05|0
1645605830000|2022-02-23 08:43:50|204.5|202.9|204.95|203.35|204.95|203.35|204.5|202.9|0
1645605840000|2022-02-23 08:44:00|204.87|203.27|204.95|203.35|204.95|203.35|204.87|203.27|0
1645605850000|2022-02-23 08:44:10|204.8|203.2|204.8|203.2|204.8|203.2|204.5|202.9|0
1645605860000|2022-02-23 08:44:20|204.95|203.35|204.65|203.05|204.95|203.35|204.65|203.05|0
1645605870000|2022-02-23 08:44:30|204.5|202.9|204.72|203.12|204.8|203.2|204.5|202.9|0
1645605880000|2022-02-23 08:44:40|204.65|203.05|204.65|203.05|204.8|203.2|204.65|203.05|0
1645605890000|2022-02-23 08:44:50|204.5|202.9|204.65|203.05|204.65|203.05|204.5|202.9|0
1645605900000|2022-02-23 08:45:00|204.8|203.2|204.8|203.2|204.8|203.2|204.8|203.2|0
1645605910000|2022-02-23 08:45:10|204.72|203.12|204.8|203.2|204.8|203.2|204.72|203.12|0
1645605920000|2022-02-23 08:45:20|204.95|203.35|204.95|203.35|204.95|203.35|204.8|203.2|0
1645605960000|2022-02-23 08:46:00|204.8|203.2|204.72|203.12|204.8|203.2|204.65|203.05|0
1645605970000|2022-02-23 08:46:10|204.8|203.2|204.8|203.2|204.8|203.2|204.65|203.05|0
1645605980000|2022-02-23 08:46:20|204.65|203.05|204.8|203.2|204.8|203.2|204.65|203.05|0
1645605990000|2022-02-23 08:46:30|204.95|203.35|204.8|203.2|204.95|203.35|204.8|203.2|0
1645606000000|2022-02-23 08:46:40|204.87|203.27|204.8|203.2|204.87|203.27|204.8|203.2|0
1645606010000|2022-02-23 08:46:50|203.56|201.96|203.71|202.11|203.71|202.11|203.55|201.95|0
1645606030000|2022-02-23 08:47:10|203.7|202.1|203.55|201.95|203.7|202.1|203.55|201.95|0
1645606040000|2022-02-23 08:47:20|203.4|201.8|203.7|202.1|203.7|202.1|203.4|201.8|0
1645606060000|2022-02-23 08:47:40|203.55|201.95|203.55|201.95|203.55|201.95|203.55|201.95|0
1645606070000|2022-02-23 08:47:50|203.7|202.1|203.55|201.95|203.7|202.1|203.55|201.95|0
1645606080000|2022-02-23 08:48:00|203.63|202.03|203.55|201.95|203.63|202.03|203.55|201.95|0
1645606090000|2022-02-23 08:48:10|203.7|202.1|203.55|201.95|203.7|202.1|203.55|201.95|0
1645606110000|2022-02-23 08:48:30|203.63|202.03|203.55|201.95|203.63|202.03|203.55|201.95|0
1645606120000|2022-02-23 08:48:40|203.63|202.03|203.63|202.03|203.63|202.03|203.63|202.03|0
1645606130000|2022-02-23 08:48:50|203.55|201.95|203.4|201.8|203.55|201.95|203.4|201.8|0
1645606140000|2022-02-23 08:49:00|203.25|201.65|202.65|201.05|203.25|201.65|202.57|200.97|0
1645606150000|2022-02-23 08:49:10|202.95|201.35|203.47|201.87|203.47|201.87|202.95|201.35|0
1645606160000|2022-02-23 08:49:20|203.4|201.8|203.4|201.8|203.4|201.8|203.25|201.65|0
1645606180000|2022-02-23 08:49:40|203.25|201.65|203.4|201.8|203.4|201.8|203.25|201.65|0
1645606190000|2022-02-23 08:49:50|203.32|201.72|203.4|201.8|203.4|201.8|203.32|201.72|0
1645606200000|2022-02-23 08:50:00|203.25|201.65|203.1|201.5|203.25|201.65|203.1|201.5|0
1645606210000|2022-02-23 08:50:10|203.25|201.65|203.25|201.65|203.25|201.65|203.25|201.65|0
1645606220000|2022-02-23 08:50:20|203.32|201.72|203.47|201.87|203.47|201.87|203.32|201.72|0
1645606230000|2022-02-23 08:50:30|203.4|201.8|203.55|201.95|203.62|202.02|203.4|201.8|0
1645606240000|2022-02-23 08:50:40|203.4|201.8|203.4|201.8|203.4|201.8|203.4|201.8|0
1645606250000|2022-02-23 08:50:50|203.55|201.95|203.4|201.8|203.55|201.95|203.4|201.8|0
1645606260000|2022-02-23 08:51:00|203.47|201.87|203.7|202.1|203.7|202.1|203.47|201.87|0
1645606270000|2022-02-23 08:51:10|203.55|201.95|203.7|202.1|203.7|202.1|203.55|201.95|0
1645606280000|2022-02-23 08:51:20|203.55|201.95|203.55|201.95|203.55|201.95|203.25|201.65|0
1645606290000|2022-02-23 08:51:30|203.7|202.1|203.7|202.1|203.7|202.1|203.7|202.1|0
1645606300000|2022-02-23 08:51:40|203.55|201.95|203.7|202.1|203.7|202.1|203.55|201.95|0
1645606310000|2022-02-23 08:51:50|203.55|201.95|203.55|201.95|203.55|201.95|203.55|201.95|0
1645606320000|2022-02-23 08:52:00|203.62|202.02|204.15|202.55|205.21|203.61|203.62|202.02|0
1645606330000|2022-02-23 08:52:10|204.3|202.7|204.45|202.85|204.6|203|204.3|202.7|0
1645606340000|2022-02-23 08:52:20|204.6|203|204.45|202.85|204.6|203|204.45|202.85|0
1645606350000|2022-02-23 08:52:30|204.15|202.55|202.35|200.75|204.15|202.55|202.35|200.75|0
1645606360000|2022-02-23 08:52:40|202.5|200.9|203.1|201.5|203.1|201.5|202.5|200.9|0
1645606370000|2022-02-23 08:52:50|203.25|201.65|203.7|202.1|203.7|202.1|203.25|201.65|0
1645606380000|2022-02-23 08:53:00|203.47|201.87|203.4|201.8|203.7|202.1|203.4|201.8|0
1645606390000|2022-02-23 08:53:10|203.25|201.65|202.65|201.05|203.25|201.65|202.65|201.05|0
1645606400000|2022-02-23 08:53:20|202.8|201.2|202.95|201.35|202.95|201.35|202.65|201.05|0
1645606410000|2022-02-23 08:53:30|203.1|201.5|202.65|201.05|203.1|201.5|202.65|201.05|0
1645606420000|2022-02-23 08:53:40|202.57|200.97|202.05|200.45|202.57|200.97|202.05|200.45|0
1645606430000|2022-02-23 08:53:50|202.2|200.6|202.65|201.05|202.72|201.12|202.2|200.6|0
1645606440000|2022-02-23 08:54:00|202.5|200.9|202.5|200.9|202.5|200.9|202.42|200.82|0
1645606450000|2022-02-23 08:54:10|202.65|201.05|202.5|200.9|202.65|201.05|202.5|200.9|0
1645606460000|2022-02-23 08:54:20|202.8|201.2|202.87|201.27|203.1|201.5|202.8|201.2|0
1645606470000|2022-02-23 08:54:30|203.1|201.5|202.95|201.35|203.1|201.5|202.8|201.2|0
1645606480000|2022-02-23 08:54:40|202.8|201.2|202.65|201.05|202.8|201.2|202.65|201.05|0
1645606490000|2022-02-23 08:54:50|202.72|201.12|202.5|200.9|202.72|201.12|202.5|200.9|0
1645606500000|2022-02-23 08:55:00|202.65|201.05|202.35|200.75|202.65|201.05|202.05|200.45|0
1645606510000|2022-02-23 08:55:10|202.5|200.9|202.35|200.75|202.5|200.9|202.35|200.75|0
1645606520000|2022-02-23 08:55:20|202.27|200.67|202.05|200.45|202.27|200.67|202.05|200.45|0
1645606530000|2022-02-23 08:55:30|202.12|200.52|202.05|200.45|202.12|200.52|202.05|200.45|0
1645606540000|2022-02-23 08:55:40|201.9|200.3|201.9|200.3|201.9|200.3|201.9|200.3|0
1645606550000|2022-02-23 08:55:50|201.82|200.22|201.82|200.22|201.9|200.3|201.82|200.22|0
1645606560000|2022-02-23 08:56:00|202.2|200.6|202.49|200.89|202.87|201.27|202.2|200.6|0
1645606570000|2022-02-23 08:56:10|202.64|201.04|202.42|200.82|202.64|201.04|202.42|200.82|0
1645606580000|2022-02-23 08:56:20|202.19|200.59|201.3|199.7|202.19|200.59|201.3|199.7|0
1645606590000|2022-02-23 08:56:30|201.15|199.55|201.15|199.55|201.22|199.62|201.15|199.55|0
1645606600000|2022-02-23 08:56:40|201.6|200|201.37|199.77|201.6|200|201.3|199.7|0
1645606610000|2022-02-23 08:56:50|201.45|199.85|201.67|200.07|201.67|200.07|201.45|199.85|0
1645606620000|2022-02-23 08:57:00|201.75|200.15|202.34|200.74|202.34|200.74|201.75|200.15|0
1645606630000|2022-02-23 08:57:10|202.49|200.89|202.49|200.89|202.49|200.89|202.34|200.74|0
1645606640000|2022-02-23 08:57:20|202.64|201.04|202.49|200.89|202.79|201.19|202.49|200.89|0
1645606650000|2022-02-23 08:57:30|202.64|201.04|202.42|200.82|202.64|201.04|202.42|200.82|0
1645606660000|2022-02-23 08:57:40|202.49|200.89|202.64|201.04|202.64|201.04|202.49|200.89|0
1645606670000|2022-02-23 08:57:50|202.79|201.19|202.86|201.26|202.86|201.26|202.64|201.04|0
1645606680000|2022-02-23 08:58:00|202.79|201.19|203.24|201.64|203.24|201.64|202.79|201.19|0
1645606690000|2022-02-23 08:58:10|203.39|201.79|203.24|201.64|203.39|201.79|203.24|201.64|0
1645606700000|2022-02-23 08:58:20|203.01|201.41|203.01|201.41|203.01|201.41|203.01|201.41|0
1645606710000|2022-02-23 08:58:30|203.24|201.64|203.24|201.64|203.39|201.79|203.24|201.64|0
1645606720000|2022-02-23 08:58:40|203.16|201.56|203.39|201.79|203.39|201.79|203.16|201.56|0
1645606730000|2022-02-23 08:58:50|203.16|201.56|203.39|201.79|203.39|201.79|203.16|201.56|0
1645606740000|2022-02-23 08:59:00|203.76|202.16|203.69|202.09|203.91|202.31|203.69|202.09|0
1645606750000|2022-02-23 08:59:10|203.54|201.94|203.39|201.79|203.54|201.94|203.39|201.79|0
1645606760000|2022-02-23 08:59:20|203.54|201.94|203.84|202.24|203.84|202.24|203.54|201.94|0
1645606770000|2022-02-23 08:59:30|204.14|202.54|203.99|202.39|204.14|202.54|203.99|202.39|0
1645606780000|2022-02-23 08:59:40|204.14|202.54|204.44|202.84|204.44|202.84|204.14|202.54|0
1645606790000|2022-02-23 08:59:50|204.59|202.99|204.75|203.15|204.75|203.15|204.59|202.99|0
1645606800000|2022-02-23 09:00:00|205.2|203.6|205.35|203.75|205.35|203.75|205.2|203.6|0
1645606810000|2022-02-23 09:00:10|205.2|203.6|204.52|202.92|205.2|203.6|204.52|202.92|0
1645606820000|2022-02-23 09:00:20|204.59|202.99|204.44|202.84|204.59|202.99|204.29|202.69|0
1645606830000|2022-02-23 09:00:30|204.59|202.99|204.59|202.99|204.59|202.99|204.59|202.99|0
1645606840000|2022-02-23 09:00:40|204.67|203.07|204.82|203.22|204.82|203.22|204.59|202.99|0
1645606850000|2022-02-23 09:00:50|204.9|203.3|205.35|203.75|205.35|203.75|204.9|203.3|0
1645606860000|2022-02-23 09:01:00|205.27|203.67|205.05|203.45|205.27|203.67|205.05|203.45|0
1645606870000|2022-02-23 09:01:10|205.2|203.6|205.27|203.67|205.35|203.75|205.05|203.45|0
1645606880000|2022-02-23 09:01:20|205.2|203.6|205.35|203.75|205.35|203.75|205.2|203.6|0
1645606890000|2022-02-23 09:01:30|205.5|203.9|205.35|203.75|205.5|203.9|205.35|203.75|0
1645606900000|2022-02-23 09:01:40|205.27|203.67|205.35|203.75|205.35|203.75|205.27|203.67|0
1645606910000|2022-02-23 09:01:50|205.5|203.9|205.5|203.9|205.5|203.9|205.5|203.9|0
1645606920000|2022-02-23 09:02:00|205.35|203.75|205.42|203.82|205.5|203.9|205.35|203.75|0
1645606930000|2022-02-23 09:02:10|205.5|203.9|205.27|203.67|205.5|203.9|205.27|203.67|0
1645606940000|2022-02-23 09:02:20|205.2|203.6|205.35|203.75|205.35|203.75|205.2|203.6|0
1645606950000|2022-02-23 09:02:30|205.04|203.44|205.2|203.6|205.2|203.6|204.89|203.29|0
1645606960000|2022-02-23 09:02:40|205.19|203.59|205.35|203.75|205.35|203.75|205.12|203.52|0
1645606980000|2022-02-23 09:03:00|205.42|203.82|205.04|203.44|205.5|203.9|205.04|203.44|0
1645606990000|2022-02-23 09:03:10|205.19|203.59|205.19|203.59|205.19|203.59|205.04|203.44|0
1645607000000|2022-02-23 09:03:20|205.04|203.44|205.04|203.44|205.19|203.59|205.04|203.44|0
1645607010000|2022-02-23 09:03:30|205.19|203.59|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607020000|2022-02-23 09:03:40|205.19|203.59|205.19|203.59|205.19|203.59|205.19|203.59|0
1645607030000|2022-02-23 09:03:50|205.42|203.82|205.34|203.74|205.42|203.82|205.27|203.67|0
1645607040000|2022-02-23 09:04:00|205.5|203.9|205.5|203.9|205.5|203.9|205.5|203.9|0
1645607050000|2022-02-23 09:04:10|205.42|203.82|205.42|203.82|205.5|203.9|205.34|203.74|0
1645607060000|2022-02-23 09:04:20|205.34|203.74|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607070000|2022-02-23 09:04:30|205.42|203.82|205.34|203.74|205.5|203.9|205.34|203.74|0
1645607080000|2022-02-23 09:04:40|205.19|203.59|205.19|203.59|205.19|203.59|205.19|203.59|0
1645607090000|2022-02-23 09:04:50|205.42|203.82|205.49|203.89|205.49|203.89|205.42|203.82|0
1645607100000|2022-02-23 09:05:00|205.34|203.74|205.49|203.89|205.49|203.89|205.34|203.74|0
1645607110000|2022-02-23 09:05:10|205.34|203.74|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607120000|2022-02-23 09:05:20|205.19|203.59|205.49|203.89|205.49|203.89|205.19|203.59|0
1645607130000|2022-02-23 09:05:30|205.34|203.74|205.49|203.89|205.49|203.89|205.34|203.74|0
1645607140000|2022-02-23 09:05:40|205.34|203.74|205.34|203.74|205.34|203.74|205.34|203.74|0
1645607150000|2022-02-23 09:05:50|205.19|203.59|205.04|203.44|205.19|203.59|205.04|203.44|0
1645607160000|2022-02-23 09:06:00|205.19|203.59|205.04|203.44|205.19|203.59|205.04|203.44|0
1645607170000|2022-02-23 09:06:10|204.89|203.29|204.59|202.99|204.89|203.29|204.59|202.99|0
1645607180000|2022-02-23 09:06:20|204.74|203.14|204.59|202.99|204.74|203.14|204.59|202.99|0
1645607190000|2022-02-23 09:06:30|204.74|203.14|204.29|202.69|204.74|203.14|204.29|202.69|0
1645607200000|2022-02-23 09:06:40|204.44|202.84|204.44|202.84|204.59|202.99|204.44|202.84|0
1645607210000|2022-02-23 09:06:50|204.59|202.99|204.74|203.14|204.74|203.14|204.44|202.84|0
1645607220000|2022-02-23 09:07:00|204.89|203.29|204.81|203.21|205.04|203.44|204.81|203.21|0
1645607230000|2022-02-23 09:07:10|204.59|202.99|204.59|202.99|204.74|203.14|204.59|202.99|0
1645607240000|2022-02-23 09:07:20|204.74|203.14|204.74|203.14|204.74|203.14|204.74|203.14|0
1645607250000|2022-02-23 09:07:30|204.89|203.29|204.74|203.14|204.89|203.29|204.74|203.14|0
1645607260000|2022-02-23 09:07:40|205.04|203.44|205.19|203.59|205.19|203.59|205.04|203.44|0
1645607270000|2022-02-23 09:07:50|205.04|203.44|205.04|203.44|205.04|203.44|205.04|203.44|0
1645607280000|2022-02-23 09:08:00|205.19|203.59|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607290000|2022-02-23 09:08:10|205.26|203.66|205.34|203.74|205.34|203.74|205.26|203.66|0
1645607310000|2022-02-23 09:08:30|205.19|203.59|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607320000|2022-02-23 09:08:40|205.19|203.59|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607330000|2022-02-23 09:08:50|205.49|203.89|205.49|203.89|205.49|203.89|205.49|203.89|0
1645607340000|2022-02-23 09:09:00|205.41|203.81|205.19|203.59|205.41|203.81|205.19|203.59|0
1645607350000|2022-02-23 09:09:10|205.04|203.44|205.04|203.44|205.04|203.44|205.04|203.44|0
1645607360000|2022-02-23 09:09:20|205.11|203.51|205.04|203.44|205.11|203.51|204.96|203.36|0
1645607370000|2022-02-23 09:09:30|204.96|203.36|205.04|203.44|205.04|203.44|204.89|203.29|0
1645607380000|2022-02-23 09:09:40|205.19|203.59|205.04|203.44|205.19|203.59|205.04|203.44|0
1645607400000|2022-02-23 09:10:00|205.19|203.59|205.26|203.66|205.26|203.66|205.04|203.44|0
1645607410000|2022-02-23 09:10:10|205.34|203.74|205.26|203.66|205.49|203.89|205.26|203.66|0
1645607420000|2022-02-23 09:10:20|205.19|203.59|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607440000|2022-02-23 09:10:40|205.26|203.66|205.26|203.66|205.26|203.66|205.19|203.59|0
1645607450000|2022-02-23 09:10:50|205.19|203.59|205.34|203.74|205.34|203.74|205.19|203.59|0
1645607460000|2022-02-23 09:11:00|205.49|203.89|205.49|203.89|205.49|203.89|205.49|203.89|0
1645607480000|2022-02-23 09:11:20|205.34|203.74|205.34|203.74|205.34|203.74|205.34|203.74|0
1645607490000|2022-02-23 09:11:30|205.49|203.89|205.49|203.89|205.49|203.89|205.49|203.89|0
1645607500000|2022-02-23 09:11:40|206.39|204.79|206.39|204.79|206.39|204.79|206.39|204.79|0
1645607510000|2022-02-23 09:11:50|206.24|204.64|206.55|204.95|206.55|204.95|206.24|204.64|0
1645607530000|2022-02-23 09:12:10|206.7|205.1|206.55|204.95|206.7|205.1|206.55|204.95|0
1645607540000|2022-02-23 09:12:20|206.7|205.1|206.7|205.1|206.7|205.1|206.7|205.1|0
1645607560000|2022-02-23 09:12:40|206.39|204.79|206.55|204.95|206.55|204.95|206.39|204.79|0
1645607570000|2022-02-23 09:12:50|207.46|205.86|207.46|205.86|207.46|205.86|207.46|205.86|0
1645607580000|2022-02-23 09:13:00|207.76|206.16|207.61|206.01|208.06|206.46|207.61|206.01|0
1645607590000|2022-02-23 09:13:10|207.91|206.31|207.45|205.85|207.91|206.31|207.45|205.85|0
1645607600000|2022-02-23 09:13:20|207.61|206.01|207.45|205.85|207.76|206.16|207.45|205.85|0
1645607610000|2022-02-23 09:13:30|207.61|206.01|207.45|205.85|207.61|206.01|207.45|205.85|0
1645607620000|2022-02-23 09:13:40|207.76|206.16|207.83|206.23|207.83|206.23|207.76|206.16|0
1645607630000|2022-02-23 09:13:50|207.76|206.16|207.45|205.85|207.76|206.16|207.45|205.85|0
1645607640000|2022-02-23 09:14:00|207.3|205.7|207.22|205.62|207.3|205.7|207.15|205.55|0
1645607650000|2022-02-23 09:14:10|207.15|205.55|207.3|205.7|207.3|205.7|207.15|205.55|0
1645607660000|2022-02-23 09:14:20|207.15|205.55|207.15|205.55|207.15|205.55|207.15|205.55|0
1645607670000|2022-02-23 09:14:30|207.3|205.7|207.61|206.01|207.61|206.01|207.3|205.7|0
1645607680000|2022-02-23 09:14:40|207.6|206|207.6|206|207.6|206|207.6|206|0
1645607690000|2022-02-23 09:14:50|207.76|206.16|207.76|206.16|207.76|206.16|207.76|206.16|0
1645607700000|2022-02-23 09:15:00|207.91|206.31|207.6|206|207.91|206.31|207.6|206|0
1645607710000|2022-02-23 09:15:10|207.76|206.16|208.21|206.61|208.21|206.61|207.76|206.16|0
1645607720000|2022-02-23 09:15:20|208.06|206.46|208.52|206.92|208.67|207.07|208.06|206.46|0
1645607730000|2022-02-23 09:15:30|208.59|206.99|208.67|207.07|208.67|207.07|208.52|206.92|0
1645607740000|2022-02-23 09:15:40|208.36|206.76|208.59|206.99|208.67|207.07|208.36|206.76|0
1645607750000|2022-02-23 09:15:50|208.52|206.92|208.59|206.99|208.59|206.99|208.52|206.92|0
1645607760000|2022-02-23 09:16:00|208.67|207.07|208.67|207.07|208.67|207.07|208.67|207.07|0
1645607770000|2022-02-23 09:16:10|208.52|206.92|208.52|206.92|208.52|206.92|208.52|206.92|0
1645607780000|2022-02-23 09:16:20|208.44|206.84|208.67|207.07|208.67|207.07|208.44|206.84|0
1645607790000|2022-02-23 09:16:30|208.52|206.92|208.06|206.46|208.52|206.92|208.06|206.46|0
1645607800000|2022-02-23 09:16:40|207.91|206.31|207.75|206.15|207.91|206.31|207.75|206.15|0
1645607810000|2022-02-23 09:16:50|207.91|206.31|207.6|206|207.91|206.31|207.6|206|0
1645607820000|2022-02-23 09:17:00|207.45|205.85|207.45|205.85|207.6|206|207.45|205.85|0
1645607830000|2022-02-23 09:17:10|207.3|205.7|207.15|205.55|207.3|205.7|207.15|205.55|0
1645607840000|2022-02-23 09:17:20|207.37|205.77|207.45|205.85|207.45|205.85|207.37|205.77|0
1645607850000|2022-02-23 09:17:30|207.52|205.92|207.75|206.15|207.75|206.15|207.45|205.85|0
1645607860000|2022-02-23 09:17:40|207.91|206.31|208.21|206.61|208.21|206.61|207.91|206.31|0
1645607870000|2022-02-23 09:17:50|208.51|206.91|208.28|206.68|208.51|206.91|208.28|206.68|0
1645607880000|2022-02-23 09:18:00|208.21|206.61|207.75|206.15|208.21|206.61|207.6|206|0
1645607890000|2022-02-23 09:18:10|207.6|206|207.91|206.31|207.91|206.31|207.6|206|0
1645607900000|2022-02-23 09:18:20|208.06|206.46|208.21|206.61|208.21|206.61|208.06|206.46|0
1645607910000|2022-02-23 09:18:30|208.06|206.46|208.21|206.61|208.21|206.61|208.06|206.46|0
1645607920000|2022-02-23 09:18:40|208.06|206.46|208.28|206.68|208.28|206.68|208.06|206.46|0
1645607930000|2022-02-23 09:18:50|208.21|206.61|208.06|206.46|208.21|206.61|208.06|206.46|0
1645607940000|2022-02-23 09:19:00|208.36|206.76|208.21|206.61|208.36|206.76|208.21|206.61|0
1645607950000|2022-02-23 09:19:10|208.28|206.68|208.13|206.53|208.28|206.68|208.06|206.46|0
1645607960000|2022-02-23 09:19:20|208.21|206.61|208.43|206.83|208.43|206.83|208.21|206.61|0
1645607970000|2022-02-23 09:19:30|208.51|206.91|208.43|206.83|208.51|206.91|208.36|206.76|0
1645607980000|2022-02-23 09:19:40|208.36|206.76|208.36|206.76|208.36|206.76|208.36|206.76|0
1645607990000|2022-02-23 09:19:50|208.28|206.68|208.28|206.68|208.28|206.68|208.28|206.68|0
1645608000000|2022-02-23 09:20:00|208.21|206.61|208.21|206.61|208.28|206.68|208.21|206.61|0
1645608010000|2022-02-23 09:20:10|208.36|206.76|208.06|206.46|208.36|206.76|208.06|206.46|0
1645608020000|2022-02-23 09:20:20|207.75|206.15|207.6|206|207.75|206.15|207.45|205.85|0
1645608040000|2022-02-23 09:20:40|207.52|205.92|207.52|205.92|207.52|205.92|207.52|205.92|0
1645608050000|2022-02-23 09:20:50|207.6|206|207.67|206.07|207.67|206.07|207.52|205.92|0
1645608060000|2022-02-23 09:21:00|207.75|206.15|208.36|206.76|208.36|206.76|207.75|206.15|0
1645608070000|2022-02-23 09:21:10|208.51|206.91|208.36|206.76|208.51|206.91|208.36|206.76|0
1645608080000|2022-02-23 09:21:20|208.21|206.61|207.6|206|208.21|206.61|207.6|206|0
1645608090000|2022-02-23 09:21:30|207.45|205.85|207.6|206|207.6|206|207.45|205.85|0
1645608100000|2022-02-23 09:21:40|207.75|206.15|207.6|206|207.75|206.15|207.6|206|0
1645608110000|2022-02-23 09:21:50|207.9|206.3|207.9|206.3|207.9|206.3|207.75|206.15|0
1645608120000|2022-02-23 09:22:00|207.75|206.15|207.45|205.85|207.75|206.15|207.45|205.85|0
1645608130000|2022-02-23 09:22:10|207.14|205.54|207.14|205.54|207.14|205.54|206.99|205.39|0
1645608140000|2022-02-23 09:22:20|207.21|205.61|207.29|205.69|207.29|205.69|207.14|205.54|0
1645608150000|2022-02-23 09:22:30|207.14|205.54|207.14|205.54|207.14|205.54|207.14|205.54|0
1645608160000|2022-02-23 09:22:40|206.99|205.39|206.99|205.39|206.99|205.39|206.99|205.39|0
1645608170000|2022-02-23 09:22:50|207.14|205.54|207.29|205.69|207.29|205.69|207.14|205.54|0
1645608180000|2022-02-23 09:23:00|207.14|205.54|207.06|205.46|207.14|205.54|206.99|205.39|0
1645608190000|2022-02-23 09:23:10|206.99|205.39|207.75|206.15|207.75|206.15|206.99|205.39|0
1645608200000|2022-02-23 09:23:20|207.9|206.3|207.75|206.15|207.9|206.3|207.75|206.15|0
1645608210000|2022-02-23 09:23:30|207.9|206.3|207.6|206|207.9|206.3|207.6|206|0
1645608220000|2022-02-23 09:23:40|207.75|206.15|207.9|206.3|207.9|206.3|207.75|206.15|0
1645608230000|2022-02-23 09:23:50|208.05|206.45|208.36|206.76|208.36|206.76|208.05|206.45|0
1645608240000|2022-02-23 09:24:00|208.2|206.6|208.05|206.45|208.2|206.6|207.9|206.3|0
1645608250000|2022-02-23 09:24:10|207.67|206.07|207.67|206.07|207.67|206.07|207.59|205.99|0
1645608260000|2022-02-23 09:24:20|207.9|206.3|208.2|206.6|208.2|206.6|207.9|206.3|0
1645608270000|2022-02-23 09:24:30|208.05|206.45|208.05|206.45|208.2|206.6|208.05|206.45|0
1645608280000|2022-02-23 09:24:40|208.12|206.52|208.2|206.6|208.2|206.6|208.12|206.52|0
1645608290000|2022-02-23 09:24:50|208.05|206.45|208.05|206.45|208.2|206.6|208.05|206.45|0
1645608300000|2022-02-23 09:25:00|207.9|206.3|207.75|206.15|207.9|206.3|207.67|206.07|0
1645608310000|2022-02-23 09:25:10|207.9|206.3|207.9|206.3|207.9|206.3|207.9|206.3|0
1645608320000|2022-02-23 09:25:20|207.97|206.37|208.05|206.45|208.05|206.45|207.9|206.3|0
1645608330000|2022-02-23 09:25:30|207.9|206.3|208.05|206.45|208.05|206.45|207.9|206.3|0
1645608340000|2022-02-23 09:25:40|208.2|206.6|208.51|206.91|208.51|206.91|208.2|206.6|0
1645608350000|2022-02-23 09:25:50|208.66|207.06|208.43|206.83|208.66|207.06|208.43|206.83|0
1645608360000|2022-02-23 09:26:00|208.2|206.6|208.35|206.75|208.35|206.75|208.2|206.6|0
1645608370000|2022-02-23 09:26:10|208.43|206.83|208.35|206.75|208.43|206.83|208.35|206.75|0
1645608380000|2022-02-23 09:26:20|208.51|206.91|208.51|206.91|208.66|207.06|208.51|206.91|0
1645608390000|2022-02-23 09:26:30|208.5|206.9|208.5|206.9|208.5|206.9|208.5|206.9|0
1645608400000|2022-02-23 09:26:40|208.35|206.75|208.2|206.6|208.35|206.75|208.2|206.6|0
1645608410000|2022-02-23 09:26:50|208.05|206.45|208.05|206.45|208.05|206.45|208.05|206.45|0
1645608420000|2022-02-23 09:27:00|207.9|206.3|207.74|206.14|207.9|206.3|207.74|206.14|0
1645608430000|2022-02-23 09:27:10|207.66|206.06|207.74|206.14|207.9|206.3|207.66|206.06|0
1645608440000|2022-02-23 09:27:20|208.05|206.45|208.2|206.6|208.2|206.6|208.05|206.45|0
1645608450000|2022-02-23 09:27:30|207.9|206.3|207.74|206.14|207.9|206.3|207.74|206.14|0
1645608460000|2022-02-23 09:27:40|207.9|206.3|207.66|206.06|207.9|206.3|207.66|206.06|0
1645608470000|2022-02-23 09:27:50|207.74|206.14|207.74|206.14|207.74|206.14|207.59|205.99|0
1645608480000|2022-02-23 09:28:00|207.97|206.37|207.74|206.14|207.97|206.37|207.74|206.14|0
1645608490000|2022-02-23 09:28:10|207.89|206.29|207.89|206.29|207.89|206.29|207.89|206.29|0
1645608500000|2022-02-23 09:28:20|207.74|206.14|207.74|206.14|207.74|206.14|207.66|206.06|0
1645608510000|2022-02-23 09:28:30|207.59|205.99|207.59|205.99|207.59|205.99|207.59|205.99|0
1645608520000|2022-02-23 09:28:40|207.74|206.14|207.44|205.84|207.74|206.14|207.44|205.84|0
1645608530000|2022-02-23 09:28:50|207.29|205.69|207.29|205.69|207.29|205.69|207.29|205.69|0
1645608540000|2022-02-23 09:29:00|207.44|205.84|207.44|205.84|207.44|205.84|207.29|205.69|0
1645608550000|2022-02-23 09:29:10|207.13|205.53|207.13|205.53|207.13|205.53|206.98|205.38|0
1645608560000|2022-02-23 09:29:20|206.98|205.38|207.44|205.84|207.44|205.84|206.98|205.38|0
1645608570000|2022-02-23 09:29:30|207.59|205.99|207.59|205.99|207.59|205.99|207.44|205.84|0
1645608580000|2022-02-23 09:29:40|207.36|205.76|207.44|205.84|207.59|205.99|207.36|205.76|0
1645608590000|2022-02-23 09:29:50|207.59|205.99|207.89|206.29|207.89|206.29|207.59|205.99|0
1645608600000|2022-02-23 09:30:00|208.04|206.44|207.89|206.29|208.04|206.44|207.89|206.29|0
1645608610000|2022-02-23 09:30:10|207.74|206.14|207.74|206.14|207.74|206.14|207.74|206.14|0
1645608630000|2022-02-23 09:30:30|207.66|206.06|207.74|206.14|207.74|206.14|207.59|205.99|0
1645608640000|2022-02-23 09:30:40|207.59|205.99|206.93|205.33|210.09|208.49|206.93|205.33|0
1645608650000|2022-02-23 09:30:50|207.08|205.48|207.23|205.63|207.23|205.63|207.08|205.48|0
1645608670000|2022-02-23 09:31:10|207.08|205.48|207.08|205.48|207.08|205.48|207.08|205.48|0
1645608680000|2022-02-23 09:31:20|207.23|205.63|207.23|205.63|207.23|205.63|207.23|205.63|0
1645608690000|2022-02-23 09:31:30|207.84|206.24|207.54|205.94|207.84|206.24|207.54|205.94|0
1645608700000|2022-02-23 09:31:40|207.69|206.09|207.99|206.39|207.99|206.39|207.69|206.09|0
1645608710000|2022-02-23 09:31:50|208.15|206.55|208.3|206.7|208.3|206.7|208.15|206.55|0
1645608720000|2022-02-23 09:32:00|208.45|206.85|208.45|206.85|208.45|206.85|208.45|206.85|0
1645608730000|2022-02-23 09:32:10|208.3|206.7|207.99|206.39|208.3|206.7|207.99|206.39|0
1645608740000|2022-02-23 09:32:20|207.91|206.31|207.69|206.09|207.91|206.31|207.69|206.09|0
1645608750000|2022-02-23 09:32:30|207.54|205.94|207.99|206.39|207.99|206.39|207.54|205.94|0
1645608770000|2022-02-23 09:32:50|207.69|206.09|207.84|206.24|207.84|206.24|207.69|206.09|0
1645608780000|2022-02-23 09:33:00|207.69|206.09|208.15|206.55|208.15|206.55|207.69|206.09|0
1645608790000|2022-02-23 09:33:10|207.99|206.39|207.99|206.39|207.99|206.39|207.99|206.39|0
1645608800000|2022-02-23 09:33:20|208.15|206.55|208.07|206.47|208.15|206.55|207.99|206.39|0
1645608810000|2022-02-23 09:33:30|208.15|206.55|207.53|205.93|208.15|206.55|207.53|205.93|0
1645608820000|2022-02-23 09:33:40|207.69|206.09|207.69|206.09|207.91|206.31|207.69|206.09|0
1645608840000|2022-02-23 09:34:00|207.76|206.16|207.84|206.24|207.84|206.24|207.76|206.16|0
1645608850000|2022-02-23 09:34:10|207.99|206.39|207.84|206.24|207.99|206.39|207.84|206.24|0
1645608860000|2022-02-23 09:34:20|207.69|206.09|207.84|206.24|207.84|206.24|207.69|206.09|0
1645608870000|2022-02-23 09:34:30|207.69|206.09|207.76|206.16|207.84|206.24|207.69|206.09|0
1645608880000|2022-02-23 09:34:40|207.84|206.24|207.69|206.09|207.84|206.24|207.69|206.09|0
1645608890000|2022-02-23 09:34:50|207.84|206.24|207.84|206.24|207.84|206.24|207.84|206.24|0
1645608910000|2022-02-23 09:35:10|208.14|206.54|207.84|206.24|208.14|206.54|207.84|206.24|0
1645608920000|2022-02-23 09:35:20|207.99|206.39|207.99|206.39|207.99|206.39|207.99|206.39|0
1645608930000|2022-02-23 09:35:30|207.91|206.31|207.99|206.39|207.99|206.39|207.84|206.24|0
1645608940000|2022-02-23 09:35:40|207.91|206.31|207.84|206.24|207.91|206.31|207.84|206.24|0
1645608950000|2022-02-23 09:35:50|207.68|206.08|207.68|206.08|207.68|206.08|207.38|205.78|0
1645608960000|2022-02-23 09:36:00|207.53|205.93|207.68|206.08|207.99|206.39|207.53|205.93|0
1645608970000|2022-02-23 09:36:10|207.76|206.16|207.38|205.78|207.76|206.16|207.38|205.78|0
1645608980000|2022-02-23 09:36:20|207.53|205.93|207.38|205.78|207.53|205.93|207.38|205.78|0
1645609000000|2022-02-23 09:36:40|207.53|205.93|207.53|205.93|207.53|205.93|207.53|205.93|0
1645609010000|2022-02-23 09:36:50|207.68|206.08|207.99|206.39|208.14|206.54|207.68|206.08|0
1645609020000|2022-02-23 09:37:00|208.14|206.54|207.84|206.24|208.14|206.54|207.84|206.24|0
1645609030000|2022-02-23 09:37:10|207.76|206.16|207.91|206.31|207.91|206.31|207.76|206.16|0
1645609040000|2022-02-23 09:37:20|207.68|206.08|207.53|205.93|207.84|206.24|207.53|205.93|0
1645609050000|2022-02-23 09:37:30|207.45|205.85|207.38|205.78|207.45|205.85|207.38|205.78|0
1645609060000|2022-02-23 09:37:40|207.53|205.93|207.22|205.62|207.53|205.93|207.22|205.62|0
1645609080000|2022-02-23 09:38:00|206.92|205.32|207.07|205.47|207.07|205.47|206.92|205.32|0
1645609090000|2022-02-23 09:38:10|206.92|205.32|206.77|205.17|206.92|205.32|206.77|205.17|0
1645609100000|2022-02-23 09:38:20|206.92|205.32|207.07|205.47|207.07|205.47|206.92|205.32|0
1645609110000|2022-02-23 09:38:30|207.22|205.62|207.22|205.62|207.45|205.85|207.22|205.62|0
1645609120000|2022-02-23 09:38:40|207.07|205.47|207.07|205.47|207.07|205.47|207.07|205.47|0
1645609130000|2022-02-23 09:38:50|207.14|205.54|207.22|205.62|207.22|205.62|207.07|205.47|0
1645609140000|2022-02-23 09:39:00|206.92|205.32|207.07|205.47|207.07|205.47|206.92|205.32|0
1645609150000|2022-02-23 09:39:10|206.77|205.17|206.77|205.17|206.92|205.32|206.77|205.17|0
1645609160000|2022-02-23 09:39:20|206.84|205.24|206.77|205.17|206.84|205.24|206.77|205.17|0
1645609170000|2022-02-23 09:39:30|206.69|205.09|206.61|205.01|206.69|205.09|206.61|205.01|0
1645609180000|2022-02-23 09:39:40|206.46|204.86|206.46|204.86|206.61|205.01|206.46|204.86|0
1645609190000|2022-02-23 09:39:50|206.61|205.01|206.46|204.86|206.61|205.01|206.46|204.86|0
1645609200000|2022-02-23 09:40:00|206.61|205.01|206.61|205.01|206.77|205.17|206.46|204.86|0
1645609210000|2022-02-23 09:40:10|206.77|205.17|206.84|205.24|206.92|205.32|206.77|205.17|0
1645609220000|2022-02-23 09:40:20|206.76|205.16|206.69|205.09|206.76|205.16|206.69|205.09|0
1645609230000|2022-02-23 09:40:30|206.61|205.01|206.61|205.01|206.61|205.01|206.61|205.01|0
1645609240000|2022-02-23 09:40:40|206.76|205.16|206.92|205.32|206.92|205.32|206.76|205.16|0
1645609250000|2022-02-23 09:40:50|207.07|205.47|207.29|205.69|207.29|205.69|207.07|205.47|0
1645609260000|2022-02-23 09:41:00|207.37|205.77|207.37|205.77|207.37|205.77|207.22|205.62|0
1645609270000|2022-02-23 09:41:10|207.22|205.62|207.07|205.47|207.22|205.62|206.92|205.32|0
1645609290000|2022-02-23 09:41:30|207.22|205.62|207.37|205.77|207.37|205.77|207.22|205.62|0
1645609300000|2022-02-23 09:41:40|207.22|205.62|207.22|205.62|207.22|205.62|207.22|205.62|0
1645609310000|2022-02-23 09:41:50|207.37|205.77|207.37|205.77|207.37|205.77|207.37|205.77|0
1645609320000|2022-02-23 09:42:00|207.68|206.08|207.53|205.93|207.68|206.08|207.53|205.93|0
1645609330000|2022-02-23 09:42:10|207.68|206.08|207.53|205.93|207.68|206.08|207.53|205.93|0
1645609340000|2022-02-23 09:42:20|207.37|205.77|207.52|205.92|207.52|205.92|207.37|205.77|0
1645609350000|2022-02-23 09:42:30|207.37|205.77|207.83|206.23|207.83|206.23|207.37|205.77|0
1645609360000|2022-02-23 09:42:40|207.68|206.08|207.68|206.08|207.68|206.08|207.68|206.08|0
1645609370000|2022-02-23 09:42:50|207.83|206.23|207.98|206.38|207.98|206.38|207.83|206.23|0
1645609380000|2022-02-23 09:43:00|208.59|206.99|208.59|206.99|208.59|206.99|208.59|206.99|0
1645609390000|2022-02-23 09:43:10|208.29|206.69|207.68|206.08|208.29|206.69|207.68|206.08|0
1645609410000|2022-02-23 09:43:30|207.6|206|207.52|205.92|207.68|206.08|207.52|205.92|0
1645609420000|2022-02-23 09:43:40|207.68|206.08|208.29|206.69|208.36|206.76|207.68|206.08|0
1645609430000|2022-02-23 09:43:50|208.44|206.84|208.75|207.15|208.75|207.15|208.44|206.84|0
1645609440000|2022-02-23 09:44:00|208.59|206.99|208.29|206.69|208.59|206.99|208.13|206.53|0
1645609450000|2022-02-23 09:44:10|208.21|206.61|207.83|206.23|208.21|206.61|207.83|206.23|0
1645609460000|2022-02-23 09:44:20|207.52|205.92|207.37|205.77|207.6|206|207.37|205.77|0
1645609470000|2022-02-23 09:44:30|207.44|205.84|207.52|205.92|207.52|205.92|207.44|205.84|0
1645609480000|2022-02-23 09:44:40|207.83|206.23|207.68|206.08|207.83|206.23|207.68|206.08|0
1645609490000|2022-02-23 09:44:50|207.52|205.92|207.52|205.92|207.68|206.08|207.52|205.92|0
1645609500000|2022-02-23 09:45:00|207.83|206.23|208.05|206.45|208.13|206.53|207.83|206.23|0
1645609510000|2022-02-23 09:45:10|207.98|206.38|207.75|206.15|207.98|206.38|207.75|206.15|0
1645609520000|2022-02-23 09:45:20|207.67|206.07|207.52|205.92|207.67|206.07|207.52|205.92|0
1645609530000|2022-02-23 09:45:30|207.67|206.07|207.67|206.07|207.67|206.07|207.52|205.92|0
1645609540000|2022-02-23 09:45:40|207.52|205.92|207.52|205.92|207.67|206.07|207.52|205.92|0
1645609550000|2022-02-23 09:45:50|207.83|206.23|207.98|206.38|207.98|206.38|207.83|206.23|0
1645609560000|2022-02-23 09:46:00|207.9|206.3|207.98|206.38|207.98|206.38|207.83|206.23|0
1645609570000|2022-02-23 09:46:10|208.05|206.45|207.83|206.23|208.13|206.53|207.83|206.23|0
1645609580000|2022-02-23 09:46:20|208.13|206.53|208.28|206.68|208.28|206.68|208.13|206.53|0
1645609590000|2022-02-23 09:46:30|208.13|206.53|207.83|206.23|208.13|206.53|207.83|206.23|0
1645609600000|2022-02-23 09:46:40|207.98|206.38|207.52|205.92|207.98|206.38|207.52|205.92|0
1645609610000|2022-02-23 09:46:50|207.44|205.84|207.59|205.99|207.59|205.99|207.44|205.84|0
1645609620000|2022-02-23 09:47:00|207.52|205.92|207.37|205.77|207.52|205.92|207.37|205.77|0
1645609630000|2022-02-23 09:47:10|207.29|205.69|207.29|205.69|207.37|205.77|207.21|205.61|0
1645609640000|2022-02-23 09:47:20|207.37|205.77|207.21|205.61|207.37|205.77|207.21|205.61|0
1645609650000|2022-02-23 09:47:30|207.37|205.77|207.06|205.46|207.37|205.77|207.06|205.46|0
1645609660000|2022-02-23 09:47:40|207.13|205.53|207.13|205.53|207.13|205.53|207.13|205.53|0
1645609670000|2022-02-23 09:47:50|207.21|205.61|207.21|205.61|207.29|205.69|207.13|205.53|0
1645609680000|2022-02-23 09:48:00|207.06|205.46|206.91|205.31|207.06|205.46|206.91|205.31|0
1645609690000|2022-02-23 09:48:10|207.06|205.46|206.91|205.31|207.06|205.46|206.76|205.16|0
1645609700000|2022-02-23 09:48:20|207.06|205.46|206.91|205.31|207.06|205.46|206.91|205.31|0
1645609710000|2022-02-23 09:48:30|207.06|205.46|207.06|205.46|207.06|205.46|207.06|205.46|0
1645609720000|2022-02-23 09:48:40|207.21|205.61|207.21|205.61|207.21|205.61|207.21|205.61|0
1645609730000|2022-02-23 09:48:50|207.37|205.77|207.37|205.77|207.37|205.77|207.37|205.77|0
1645609740000|2022-02-23 09:49:00|207.52|205.92|207.37|205.77|207.52|205.92|207.37|205.77|0
1645609750000|2022-02-23 09:49:10|207.44|205.84|207.52|205.92|207.52|205.92|207.44|205.84|0
1645609760000|2022-02-23 09:49:20|207.74|206.14|207.67|206.07|207.74|206.14|207.67|206.07|0
1645609770000|2022-02-23 09:49:30|207.82|206.22|207.67|206.07|207.82|206.22|207.67|206.07|0
1645609780000|2022-02-23 09:49:40|207.74|206.14|207.67|206.07|207.74|206.14|207.52|205.92|0
1645609790000|2022-02-23 09:49:50|207.52|205.92|208.28|206.68|208.28|206.68|207.52|205.92|0
1645609800000|2022-02-23 09:50:00|208.35|206.75|208.28|206.68|208.43|206.83|208.28|206.68|0
1645609810000|2022-02-23 09:50:10|208.43|206.83|208.59|206.99|208.74|207.14|208.43|206.83|0
1645609820000|2022-02-23 09:50:20|208.74|207.14|207.44|205.84|208.74|207.14|207.44|205.84|0
1645609830000|2022-02-23 09:50:30|207.06|205.46|207.44|205.84|207.44|205.84|207.06|205.46|0
1645609840000|2022-02-23 09:50:40|207.52|205.92|207.97|206.37|207.97|206.37|207.52|205.92|0
1645609860000|2022-02-23 09:51:00|207.89|206.29|207.82|206.22|207.97|206.37|207.82|206.22|0
1645609870000|2022-02-23 09:51:10|207.89|206.29|207.82|206.22|207.97|206.37|207.82|206.22|0
1645609880000|2022-02-23 09:51:20|207.97|206.37|207.97|206.37|208.05|206.45|207.97|206.37|0
1645609890000|2022-02-23 09:51:30|207.89|206.29|207.82|206.22|207.97|206.37|207.82|206.22|0
1645609900000|2022-02-23 09:51:40|207.67|206.07|207.36|205.76|207.67|206.07|207.28|205.68|0
1645609910000|2022-02-23 09:51:50|207.21|205.61|207.28|205.68|207.28|205.68|207.21|205.61|0
1645609920000|2022-02-23 09:52:00|207.36|205.76|207.06|205.46|207.36|205.76|207.06|205.46|0
1645609930000|2022-02-23 09:52:10|207.13|205.53|207.21|205.61|207.21|205.61|207.13|205.53|0
1645609940000|2022-02-23 09:52:20|207.13|205.53|207.06|205.46|207.13|205.53|207.06|205.46|0
1645609950000|2022-02-23 09:52:30|206.75|205.15|206.75|205.15|206.75|205.15|206.6|205|0
1645609960000|2022-02-23 09:52:40|206.6|205|206.75|205.15|206.75|205.15|206.6|205|0
1645609970000|2022-02-23 09:52:50|206.67|205.07|206.14|204.54|206.67|205.07|206.14|204.54|0
1645609980000|2022-02-23 09:53:00|205.99|204.39|206.06|204.46|206.14|204.54|205.99|204.39|0
1645609990000|2022-02-23 09:53:10|205.99|204.39|206.14|204.54|206.14|204.54|205.91|204.31|0
1645610000000|2022-02-23 09:53:20|205.99|204.39|205.84|204.24|205.99|204.39|205.84|204.24|0
1645610010000|2022-02-23 09:53:30|205.69|204.09|205.53|203.93|205.76|204.16|205.53|203.93|0
1645610020000|2022-02-23 09:53:40|205.69|204.09|206.14|204.54|206.14|204.54|205.69|204.09|0
1645610030000|2022-02-23 09:53:50|206.06|204.46|205.69|204.09|206.06|204.46|205.69|204.09|0
1645610040000|2022-02-23 09:54:00|205.53|203.93|205.53|203.93|205.53|203.93|205.53|203.93|0
1645610050000|2022-02-23 09:54:10|205.38|203.78|205.69|204.09|205.69|204.09|205.38|203.78|0
1645610060000|2022-02-23 09:54:20|205.53|203.93|205.38|203.78|205.53|203.93|205.38|203.78|0
1645610070000|2022-02-23 09:54:30|205.53|203.93|205.23|203.63|205.53|203.93|205.23|203.63|0
1645610080000|2022-02-23 09:54:40|205.08|203.48|204.93|203.33|205.08|203.48|204.93|203.33|0
1645610090000|2022-02-23 09:54:50|205.08|203.48|205.08|203.48|205.23|203.63|205.08|203.48|0
1645610100000|2022-02-23 09:55:00|205.23|203.63|205.23|203.63|205.38|203.78|205.23|203.63|0
1645610110000|2022-02-23 09:55:10|205.08|203.48|205.15|203.55|205.15|203.55|205.08|203.48|0
1645610120000|2022-02-23 09:55:20|205.08|203.48|205.23|203.63|205.23|203.63|205.08|203.48|0
1645610130000|2022-02-23 09:55:30|205.38|203.78|205.68|204.08|205.68|204.08|205.38|203.78|0
1645610140000|2022-02-23 09:55:40|205.76|204.16|205.84|204.24|205.84|204.24|205.76|204.16|0
1645610150000|2022-02-23 09:55:50|205.91|204.31|205.84|204.24|205.91|204.31|205.84|204.24|0
1645610160000|2022-02-23 09:56:00|205.76|204.16|205.84|204.24|205.84|204.24|205.68|204.08|0
1645610170000|2022-02-23 09:56:10|205.68|204.08|205.91|204.31|205.91|204.31|205.68|204.08|0
1645610180000|2022-02-23 09:56:20|205.84|204.24|205.38|203.78|205.84|204.24|205.38|203.78|0
1645610190000|2022-02-23 09:56:30|205.23|203.63|205.45|203.85|205.53|203.93|205.23|203.63|0
1645610200000|2022-02-23 09:56:40|205.38|203.78|205.3|203.7|205.38|203.78|205.3|203.7|0
1645610210000|2022-02-23 09:56:50|205.23|203.63|205.08|203.48|205.23|203.63|205.08|203.48|0
1645610220000|2022-02-23 09:57:00|204.92|203.32|204.77|203.17|204.92|203.32|204.62|203.02|0
1645610230000|2022-02-23 09:57:10|204.92|203.32|204.92|203.32|204.92|203.32|204.92|203.32|0
1645610240000|2022-02-23 09:57:20|204.77|203.17|204.92|203.32|204.92|203.32|204.77|203.17|0
1645610250000|2022-02-23 09:57:30|204.77|203.17|204.47|202.87|204.77|203.17|204.47|202.87|0
1645610260000|2022-02-23 09:57:40|204.32|202.72|204.32|202.72|204.32|202.72|204.17|202.57|0
1645610270000|2022-02-23 09:57:50|204.17|202.57|204.24|202.64|204.24|202.64|204.17|202.57|0
1645610280000|2022-02-23 09:58:00|204.17|202.57|204.09|202.49|204.17|202.57|204.09|202.49|0
1645610290000|2022-02-23 09:58:10|204.01|202.41|203.56|201.96|204.01|202.41|203.56|201.96|0
1645610300000|2022-02-23 09:58:20|203.41|201.81|202.66|201.06|203.41|201.81|202.66|201.06|0
1645610310000|2022-02-23 09:58:30|203.11|201.51|202.81|201.21|203.11|201.51|202.81|201.21|0
1645610320000|2022-02-23 09:58:40|202.2|200.6|202.2|200.6|202.35|200.75|202.2|200.6|0
1645610330000|2022-02-23 09:58:50|202.8|201.2|202.72|201.12|202.8|201.2|202.72|201.12|0
1645610340000|2022-02-23 09:59:00|202.8|201.2|202.65|201.05|202.8|201.2|202.35|200.75|0
1645610350000|2022-02-23 09:59:10|202.8|201.2|202.8|201.2|202.8|201.2|202.8|201.2|0
1645610360000|2022-02-23 09:59:20|202.95|201.35|202.95|201.35|202.95|201.35|202.95|201.35|0
1645610370000|2022-02-23 09:59:30|202.87|201.27|202.95|201.35|203.1|201.5|202.87|201.27|0
1645610380000|2022-02-23 09:59:40|202.57|200.97|201.9|200.3|202.57|200.97|201.9|200.3|0
1645610390000|2022-02-23 09:59:50|202.05|200.45|202.35|200.75|202.35|200.75|202.05|200.45|0
1645610400000|2022-02-23 10:00:00|202.8|201.2|202.8|201.2|202.95|201.35|202.8|201.2|0
1645610410000|2022-02-23 10:00:10|202.5|200.9|202.95|201.35|202.95|201.35|202.5|200.9|0
1645610420000|2022-02-23 10:00:20|203.17|201.57|202.65|201.05|203.25|201.65|202.65|201.05|0
1645610430000|2022-02-23 10:00:30|202.5|200.9|202.35|200.75|202.65|201.05|202.35|200.75|0
1645610440000|2022-02-23 10:00:40|202.2|200.6|202.35|200.75|202.5|200.9|202.2|200.6|0
1645610450000|2022-02-23 10:00:50|202.5|200.9|202.65|201.05|202.8|201.2|202.5|200.9|0
1645610460000|2022-02-23 10:01:00|203.1|201.5|203.4|201.8|203.4|201.8|203.1|201.5|0
1645610470000|2022-02-23 10:01:10|203.47|201.87|203.85|202.25|203.85|202.25|203.47|201.87|0
1645610480000|2022-02-23 10:01:20|203.7|202.1|203.7|202.1|203.7|202.1|203.55|201.95|0
1645610490000|2022-02-23 10:01:30|203.77|202.17|203.7|202.1|204|202.4|203.7|202.1|0
1645610500000|2022-02-23 10:01:40|203.4|201.8|203.7|202.1|203.7|202.1|203.4|201.8|0
1645610510000|2022-02-23 10:01:50|203.77|202.17|203.62|202.02|203.92|202.32|203.62|202.02|0
1645610520000|2022-02-23 10:02:00|203.4|201.8|203.77|202.17|203.77|202.17|203.4|201.8|0
1645610530000|2022-02-23 10:02:10|203.92|202.32|203.7|202.1|203.92|202.32|203.7|202.1|0
1645610540000|2022-02-23 10:02:20|203.77|202.17|203.85|202.25|203.85|202.25|203.7|202.1|0
1645610550000|2022-02-23 10:02:30|203.77|202.17|203.7|202.1|203.77|202.17|203.7|202.1|0
1645610560000|2022-02-23 10:02:40|203.77|202.17|203.7|202.1|203.85|202.25|203.7|202.1|0
1645610570000|2022-02-23 10:02:50|203.4|201.8|203.55|201.95|203.55|201.95|203.4|201.8|0
1645610580000|2022-02-23 10:03:00|203.7|202.1|203.7|202.1|203.85|202.25|203.7|202.1|0
1645610590000|2022-02-23 10:03:10|203.4|201.8|204|202.4|204|202.4|203.4|201.8|0
1645610600000|2022-02-23 10:03:20|204.15|202.55|203.85|202.25|204.15|202.55|203.85|202.25|0
1645610610000|2022-02-23 10:03:30|204|202.4|204.15|202.55|204.15|202.55|204|202.4|0
1645610620000|2022-02-23 10:03:40|203.7|202.1|204.15|202.55|204.15|202.55|203.7|202.1|0
1645610630000|2022-02-23 10:03:50|204|202.4|203.92|202.32|204|202.4|203.77|202.17|0
1645610640000|2022-02-23 10:04:00|203.85|202.25|204.15|202.55|204.15|202.55|203.85|202.25|0
1645610650000|2022-02-23 10:04:10|203.7|202.1|203.7|202.1|203.7|202.1|203.7|202.1|0
1645610660000|2022-02-23 10:04:20|203.85|202.25|203.85|202.25|203.85|202.25|203.85|202.25|0
1645610670000|2022-02-23 10:04:30|203.55|201.95|203.62|202.02|203.62|202.02|203.55|201.95|0
1645610680000|2022-02-23 10:04:40|203.7|202.1|203.85|202.25|203.85|202.25|203.62|202.02|0
1645610690000|2022-02-23 10:04:50|203.7|202.1|204|202.4|204|202.4|203.7|202.1|0
1645610700000|2022-02-23 10:05:00|203.85|202.25|203.47|201.87|203.85|202.25|203.4|201.8|0
1645610710000|2022-02-23 10:05:10|203.4|201.8|203.85|202.25|203.85|202.25|203.24|201.64|0
1645610730000|2022-02-23 10:05:30|204.07|202.47|204|202.4|204.07|202.47|203.7|202.1|0
1645610740000|2022-02-23 10:05:40|204.15|202.55|204.07|202.47|204.15|202.55|204.07|202.47|0
1645610750000|2022-02-23 10:05:50|204.15|202.55|203.92|202.32|204.15|202.55|203.92|202.32|0
1645610760000|2022-02-23 10:06:00|204|202.4|203.92|202.32|204.15|202.55|203.92|202.32|0
1645610770000|2022-02-23 10:06:10|204|202.4|204.07|202.47|204.07|202.47|204|202.4|0
1645610780000|2022-02-23 10:06:20|204|202.4|203.7|202.1|204|202.4|203.7|202.1|0
1645610790000|2022-02-23 10:06:30|204|202.4|204.3|202.7|204.3|202.7|204|202.4|0
1645610800000|2022-02-23 10:06:40|204.15|202.55|203.92|202.32|204.15|202.55|203.92|202.32|0
1645610810000|2022-02-23 10:06:50|203.85|202.25|203.85|202.25|203.85|202.25|203.85|202.25|0
1645610820000|2022-02-23 10:07:00|203.77|202.17|204|202.4|204|202.4|203.77|202.17|0
1645610830000|2022-02-23 10:07:10|203.24|201.64|202.64|201.04|203.24|201.64|202.49|200.89|0
1645610840000|2022-02-23 10:07:20|201.96|200.36|201.74|200.14|201.96|200.36|201.74|200.14|0
1645610850000|2022-02-23 10:07:30|201.59|199.99|201.59|199.99|201.89|200.29|201.59|199.99|0
1645610860000|2022-02-23 10:07:40|201.74|200.14|201.81|200.21|201.81|200.21|201.44|199.84|0
1645610870000|2022-02-23 10:07:50|202.19|200.59|202.26|200.66|202.26|200.66|202.19|200.59|0
1645610880000|2022-02-23 10:08:00|202.19|200.59|202.64|201.04|202.64|201.04|202.19|200.59|0
1645610890000|2022-02-23 10:08:10|202.71|201.11|202.79|201.19|202.79|201.19|202.49|200.89|0
1645610900000|2022-02-23 10:08:20|202.94|201.34|202.94|201.34|202.94|201.34|202.79|201.19|0
1645610910000|2022-02-23 10:08:30|202.79|201.19|202.56|200.96|202.79|201.19|202.56|200.96|0
1645610920000|2022-02-23 10:08:40|202.19|200.59|202.41|200.81|202.41|200.81|202.11|200.51|0
1645610930000|2022-02-23 10:08:50|202.19|200.59|202.64|201.04|202.64|201.04|202.19|200.59|0
1645610940000|2022-02-23 10:09:00|202.56|200.96|201.59|199.99|202.56|200.96|201.59|199.99|0
1645610950000|2022-02-23 10:09:10|201.81|200.21|201.59|199.99|201.81|200.21|201.59|199.99|0
1645610960000|2022-02-23 10:09:20|201.51|199.91|201.44|199.84|201.59|199.99|201.44|199.84|0
1645610970000|2022-02-23 10:09:30|201.51|199.91|201.44|199.84|201.59|199.99|201.44|199.84|0
1645610980000|2022-02-23 10:09:40|201.29|199.69|200.99|199.39|201.29|199.69|200.99|199.39|0
1645610990000|2022-02-23 10:09:50|200.84|199.24|200.69|199.09|200.84|199.24|200.61|199.01|0
1645611000000|2022-02-23 10:10:00|200.76|199.16|200.24|198.64|200.76|199.16|200.24|198.64|0
1645611010000|2022-02-23 10:10:10|200.09|198.49|200.09|198.49|200.24|198.64|200.09|198.49|0
1645611020000|2022-02-23 10:10:20|199.94|198.34|199.04|197.44|199.94|198.34|199.04|197.44|0
1645611030000|2022-02-23 10:10:30|199.19|197.59|199.04|197.44|199.34|197.74|199.04|197.44|0
1645611040000|2022-02-23 10:10:40|198.89|197.29|198.67|197.07|198.97|197.37|198.67|197.07|0
1645611050000|2022-02-23 10:10:50|198.82|197.22|198.6|197|198.82|197.22|198.6|197|0
1645611060000|2022-02-23 10:11:00|198.89|197.29|198.6|197|198.89|197.29|198.6|197|0
1645611070000|2022-02-23 10:11:10|198.74|197.14|198.97|197.37|199.04|197.44|198.74|197.14|0
1645611080000|2022-02-23 10:11:20|198.3|196.7|198.45|196.85|198.52|196.92|198.15|196.55|0
1645611090000|2022-02-23 10:11:30|198.89|197.29|198.89|197.29|198.89|197.29|198.74|197.14|0
1645611100000|2022-02-23 10:11:40|199.04|197.44|198.82|197.22|199.04|197.44|198.82|197.22|0
1645611110000|2022-02-23 10:11:50|198.6|197|199.04|197.44|199.04|197.44|198.6|197|0
1645611120000|2022-02-23 10:12:00|198.89|197.29|199.19|197.59|199.19|197.59|198.74|197.14|0
1645611130000|2022-02-23 10:12:10|199.11|197.51|199.04|197.44|199.19|197.59|199.04|197.44|0
1645611140000|2022-02-23 10:12:20|199.19|197.59|199.19|197.59|199.34|197.74|198.89|197.29|0
1645611150000|2022-02-23 10:12:30|199.34|197.74|199.19|197.59|199.34|197.74|199.19|197.59|0
1645611160000|2022-02-23 10:12:40|199.04|197.44|198.81|197.21|199.04|197.44|198.74|197.14|0
1645611170000|2022-02-23 10:12:50|198.89|197.29|199.26|197.66|199.26|197.66|198.89|197.29|0
1645611180000|2022-02-23 10:13:00|199.19|197.59|202.74|201.14|202.74|201.14|199.19|197.59|0
1645611190000|2022-02-23 10:13:10|202.81|201.21|202.74|201.14|202.89|201.29|202.74|201.14|0
1645611200000|2022-02-23 10:13:20|202.89|201.29|203.19|201.59|203.19|201.59|202.89|201.29|0
1645611210000|2022-02-23 10:13:30|203.49|201.89|203.49|201.89|203.49|201.89|203.41|201.81|0
1645611220000|2022-02-23 10:13:40|203.34|201.74|203.34|201.74|203.64|202.04|203.34|201.74|0
1645611230000|2022-02-23 10:13:50|203.19|201.59|203.19|201.59|203.19|201.59|203.19|201.59|0
1645611240000|2022-02-23 10:14:00|202.89|201.29|202.74|201.14|202.89|201.29|202.59|200.99|0
1645611250000|2022-02-23 10:14:10|202.59|200.99|202.74|201.14|202.74|201.14|202.59|200.99|0
1645611260000|2022-02-23 10:14:20|202.59|200.99|202.44|200.84|202.59|200.99|202.44|200.84|0
1645611270000|2022-02-23 10:14:30|202.15|200.55|202|200.4|202.15|200.55|202|200.4|0
1645611280000|2022-02-23 10:14:40|202.3|200.7|202.15|200.55|202.3|200.7|202.15|200.55|0
1645611290000|2022-02-23 10:14:50|202.29|200.69|202.44|200.84|202.44|200.84|202.29|200.69|0
1645611300000|2022-02-23 10:15:00|202.29|200.69|202.29|200.69|202.44|200.84|202.15|200.55|0
1645611310000|2022-02-23 10:15:10|202.22|200.62|202.29|200.69|202.29|200.69|202.22|200.62|0
1645611320000|2022-02-23 10:15:20|202.15|200.55|202.59|200.99|202.59|200.99|202.15|200.55|0
1645611330000|2022-02-23 10:15:30|202.44|200.84|202.29|200.69|202.59|200.99|202.29|200.69|0
1645611340000|2022-02-23 10:15:40|202.15|200.55|202|200.4|202.15|200.55|202|200.4|0
1645611350000|2022-02-23 10:15:50|202.07|200.47|202.14|200.54|202.14|200.54|202.07|200.47|0
1645611360000|2022-02-23 10:16:00|202.22|200.62|202.14|200.54|202.22|200.62|202.07|200.47|0
1645611370000|2022-02-23 10:16:10|201.85|200.25|201.85|200.25|201.85|200.25|201.55|199.95|0
1645611380000|2022-02-23 10:16:20|202.14|200.54|202|200.4|202.14|200.54|202|200.4|0
1645611390000|2022-02-23 10:16:30|202.29|200.69|202.29|200.69|202.29|200.69|202.29|200.69|0
1645611410000|2022-02-23 10:16:50|202|200.4|202|200.4|202.14|200.54|201.92|200.32|0
1645611420000|2022-02-23 10:17:00|202.14|200.54|202.29|200.69|202.29|200.69|202.14|200.54|0
1645611430000|2022-02-23 10:17:10|202.36|200.76|202.59|200.99|202.59|200.99|202.36|200.76|0
1645611440000|2022-02-23 10:17:20|202.81|201.21|202.89|201.29|202.96|201.36|202.81|201.21|0
1645611450000|2022-02-23 10:17:30|202.74|201.14|202.74|201.14|202.89|201.29|202.74|201.14|0
1645611460000|2022-02-23 10:17:40|203.04|201.44|202.96|201.36|203.04|201.44|202.89|201.29|0
1645611470000|2022-02-23 10:17:50|203.04|201.44|203.04|201.44|203.04|201.44|202.89|201.29|0
1645611480000|2022-02-23 10:18:00|202.96|201.36|203.04|201.44|203.04|201.44|202.89|201.29|0
1645611490000|2022-02-23 10:18:10|202.96|201.36|203.04|201.44|203.04|201.44|202.96|201.36|0
1645611500000|2022-02-23 10:18:20|203.18|201.58|203.04|201.44|203.18|201.58|203.04|201.44|0
1645611510000|2022-02-23 10:18:30|202.89|201.29|202.59|200.99|202.89|201.29|202.59|200.99|0
1645611520000|2022-02-23 10:18:40|202.44|200.84|202.74|201.14|202.74|201.14|202.44|200.84|0
1645611530000|2022-02-23 10:18:50|202.89|201.29|203.18|201.58|203.48|201.88|202.89|201.29|0
1645611540000|2022-02-23 10:19:00|203.26|201.66|203.33|201.73|203.33|201.73|203.11|201.51|0
1645611550000|2022-02-23 10:19:10|203.4|201.8|203.63|202.03|203.63|202.03|203.4|201.8|0
1645611560000|2022-02-23 10:19:20|203.78|202.18|203.7|202.1|203.78|202.18|203.63|202.03|0
1645611570000|2022-02-23 10:19:30|203.63|202.03|203.78|202.18|203.78|202.18|203.63|202.03|0
1645611580000|2022-02-23 10:19:40|203.93|202.33|203.55|201.95|203.93|202.33|203.48|201.88|0
1645611590000|2022-02-23 10:19:50|203.48|201.88|204.08|202.48|204.08|202.48|203.48|201.88|0
1645611600000|2022-02-23 10:20:00|204.23|202.63|204.23|202.63|204.38|202.78|204.23|202.63|0
1645611610000|2022-02-23 10:20:10|204.3|202.7|204.38|202.78|204.53|202.93|204.3|202.7|0
1645611620000|2022-02-23 10:20:20|204.45|202.85|204.38|202.78|204.45|202.85|204.38|202.78|0
1645611630000|2022-02-23 10:20:30|204.15|202.55|204.23|202.63|204.23|202.63|204.15|202.55|0
1645611640000|2022-02-23 10:20:40|204.15|202.55|204.53|202.93|204.53|202.93|204.15|202.55|0
1645611650000|2022-02-23 10:20:50|204.6|203|204.38|202.78|204.6|203|204.38|202.78|0
1645611660000|2022-02-23 10:21:00|204.53|202.93|204.38|202.78|204.53|202.93|204.38|202.78|0
1645611680000|2022-02-23 10:21:20|204.45|202.85|204.38|202.78|204.45|202.85|204.38|202.78|0
1645611690000|2022-02-23 10:21:30|204.23|202.63|204.08|202.48|204.23|202.63|204.08|202.48|0
1645611700000|2022-02-23 10:21:40|204.38|202.78|204.23|202.63|204.38|202.78|204.23|202.63|0
1645611710000|2022-02-23 10:21:50|204.38|202.78|204.23|202.63|204.38|202.78|204.23|202.63|0
1645611720000|2022-02-23 10:22:00|204.08|202.48|204.23|202.63|204.23|202.63|204.08|202.48|0
1645611730000|2022-02-23 10:22:10|204.53|202.93|204.52|202.92|204.53|202.93|204.38|202.78|0
1645611740000|2022-02-23 10:22:20|204.97|203.37|204.97|203.37|204.97|203.37|204.82|203.22|0
1645611750000|2022-02-23 10:22:30|205.05|203.45|204.52|202.92|205.05|203.45|204.52|202.92|0
1645611760000|2022-02-23 10:22:40|204.67|203.07|204.67|203.07|204.67|203.07|204.52|202.92|0
1645611770000|2022-02-23 10:22:50|204.75|203.15|204.82|203.22|204.82|203.22|204.6|203|0
1645611780000|2022-02-23 10:23:00|204.97|203.37|204.97|203.37|204.97|203.37|204.9|203.3|0
1645611790000|2022-02-23 10:23:10|205.12|203.52|205.27|203.67|205.27|203.67|205.12|203.52|0
1645611800000|2022-02-23 10:23:20|205.19|203.59|205.19|203.59|205.19|203.59|205.19|203.59|0
1645611810000|2022-02-23 10:23:30|205.27|203.67|204.82|203.22|205.27|203.67|204.82|203.22|0
1645611820000|2022-02-23 10:23:40|204.97|203.37|205.34|203.74|205.34|203.74|204.97|203.37|0
1645611830000|2022-02-23 10:23:50|205.42|203.82|205.12|203.52|205.42|203.82|205.12|203.52|0
1645611840000|2022-02-23 10:24:00|205.27|203.67|205.04|203.44|205.27|203.67|204.97|203.37|0
1645611850000|2022-02-23 10:24:10|205.12|203.52|204.89|203.29|205.12|203.52|204.89|203.29|0
1645611860000|2022-02-23 10:24:20|204.97|203.37|204.97|203.37|204.97|203.37|204.82|203.22|0
1645611870000|2022-02-23 10:24:30|204.82|203.22|205.19|203.59|205.19|203.59|204.82|203.22|0
1645611880000|2022-02-23 10:24:40|205.27|203.67|205.57|203.97|205.57|203.97|205.27|203.67|0
1645611890000|2022-02-23 10:24:50|205.49|203.89|205.42|203.82|205.49|203.89|205.42|203.82|0
1645611900000|2022-02-23 10:25:00|205.34|203.74|205.42|203.82|205.42|203.82|205.34|203.74|0
1645611910000|2022-02-23 10:25:10|205.27|203.67|205.34|203.74|205.34|203.74|205.27|203.67|0
1645611920000|2022-02-23 10:25:20|205.42|203.82|205.42|203.82|205.42|203.82|205.42|203.82|0
1645611930000|2022-02-23 10:25:30|205.72|204.12|205.79|204.19|205.79|204.19|205.72|204.12|0
1645611940000|2022-02-23 10:25:40|206.02|204.42|205.79|204.19|206.02|204.42|205.79|204.19|0
1645611950000|2022-02-23 10:25:50|205.87|204.27|206.09|204.49|206.09|204.49|205.87|204.27|0
1645611960000|2022-02-23 10:26:00|206.02|204.42|206.09|204.49|206.09|204.49|205.87|204.27|0
1645611970000|2022-02-23 10:26:10|206.17|204.57|206.02|204.42|206.17|204.57|206.02|204.42|0
1645611980000|2022-02-23 10:26:20|205.87|204.27|206.02|204.42|206.02|204.42|205.87|204.27|0
1645611990000|2022-02-23 10:26:30|205.94|204.34|205.79|204.19|205.94|204.34|205.79|204.19|0
1645612000000|2022-02-23 10:26:40|205.72|204.12|205.72|204.12|205.72|204.12|205.72|204.12|0
1645612010000|2022-02-23 10:26:50|205.87|204.27|205.87|204.27|205.87|204.27|205.87|204.27|0
1645612020000|2022-02-23 10:27:00|205.79|204.19|206.02|204.42|206.02|204.42|205.79|204.19|0
1645612030000|2022-02-23 10:27:10|205.87|204.27|205.87|204.27|205.94|204.34|205.87|204.27|0
1645612040000|2022-02-23 10:27:20|205.79|204.19|205.72|204.12|205.79|204.19|205.72|204.12|0
1645612050000|2022-02-23 10:27:30|205.87|204.27|205.42|203.82|205.87|204.27|205.42|203.82|0
1645612060000|2022-02-23 10:27:40|205.27|203.67|205.34|203.74|205.42|203.82|205.27|203.67|0
1645612070000|2022-02-23 10:27:50|205.27|203.67|204.82|203.22|205.27|203.67|204.67|203.07|0
1645612080000|2022-02-23 10:28:00|205.04|203.44|204.97|203.37|205.04|203.44|204.74|203.14|0
1645612090000|2022-02-23 10:28:10|204.89|203.29|204.82|203.22|204.89|203.29|204.82|203.22|0
1645612100000|2022-02-23 10:28:20|204.67|203.07|204.82|203.22|204.82|203.22|204.67|203.07|0
1645612110000|2022-02-23 10:28:30|204.67|203.07|204.82|203.22|204.82|203.22|204.67|203.07|0
1645612120000|2022-02-23 10:28:40|204.67|203.07|204.67|203.07|204.74|203.14|204.67|203.07|0
1645612130000|2022-02-23 10:28:50|205.12|203.52|205.27|203.67|205.34|203.74|205.12|203.52|0
1645612140000|2022-02-23 10:29:00|205.12|203.52|204.97|203.37|205.12|203.52|204.97|203.37|0
1645612150000|2022-02-23 10:29:10|204.82|203.22|204.97|203.37|204.97|203.37|204.82|203.22|0
1645612160000|2022-02-23 10:29:20|205.04|203.44|204.97|203.37|205.12|203.52|204.97|203.37|0
1645612170000|2022-02-23 10:29:30|205.12|203.52|205.12|203.52|205.12|203.52|205.04|203.44|0
1645612190000|2022-02-23 10:29:50|205.04|203.44|205.04|203.44|205.12|203.52|205.04|203.44|0
1645612200000|2022-02-23 10:30:00|204.82|203.22|205.12|203.52|205.27|203.67|204.82|203.22|0
1645612210000|2022-02-23 10:30:10|204.97|203.37|204.82|203.22|204.97|203.37|204.82|203.22|0
1645612220000|2022-02-23 10:30:20|204.89|203.29|204.49|202.89|204.97|203.37|204.34|202.74|0
1645612230000|2022-02-23 10:30:30|204.79|203.19|205.09|203.49|205.09|203.49|204.79|203.19|0
1645612240000|2022-02-23 10:30:40|205.25|203.65|205.25|203.65|205.25|203.65|205.25|203.65|0
1645612250000|2022-02-23 10:30:50|205.09|203.49|205.24|203.64|205.24|203.64|205.09|203.49|0
1645612260000|2022-02-23 10:31:00|205.09|203.49|204.72|203.12|205.24|203.64|204.72|203.12|0
1645612270000|2022-02-23 10:31:10|204.49|202.89|204.34|202.74|204.49|202.89|204.19|202.59|0
1645612280000|2022-02-23 10:31:20|204.27|202.67|204.19|202.59|204.49|202.89|204.19|202.59|0
1645612290000|2022-02-23 10:31:30|204.34|202.74|204.19|202.59|204.34|202.74|204.19|202.59|0
1645612300000|2022-02-23 10:31:40|204.34|202.74|204.34|202.74|204.34|202.74|204.34|202.74|0
1645612320000|2022-02-23 10:32:00|204.42|202.82|204.49|202.89|204.49|202.89|204.42|202.82|0
1645612330000|2022-02-23 10:32:10|204.41|202.81|204.49|202.89|204.49|202.89|204.41|202.81|0
1645612340000|2022-02-23 10:32:20|204.34|202.74|204.34|202.74|204.41|202.81|204.34|202.74|0
1645612350000|2022-02-23 10:32:30|204.26|202.66|204.19|202.59|204.34|202.74|204.19|202.59|0
1645612360000|2022-02-23 10:32:40|204.11|202.51|203.96|202.36|204.19|202.59|203.89|202.29|0
1645612370000|2022-02-23 10:32:50|204.04|202.44|204.11|202.51|204.11|202.51|204.04|202.44|0
1645612380000|2022-02-23 10:33:00|203.96|202.36|204.19|202.59|204.19|202.59|203.96|202.36|0
1645612390000|2022-02-23 10:33:10|203.89|202.29|203.66|202.06|203.89|202.29|203.66|202.06|0
1645612400000|2022-02-23 10:33:20|203.81|202.21|203.59|201.99|203.81|202.21|203.59|201.99|0
1645612410000|2022-02-23 10:33:30|203.74|202.14|203.74|202.14|203.74|202.14|203.59|201.99|0
1645612420000|2022-02-23 10:33:40|203.81|202.21|203.89|202.29|203.89|202.29|203.81|202.21|0
1645612430000|2022-02-23 10:33:50|203.74|202.14|203.89|202.29|203.89|202.29|203.74|202.14|0
1645612440000|2022-02-23 10:34:00|203.74|202.14|204.34|202.74|204.34|202.74|203.74|202.14|0
1645612450000|2022-02-23 10:34:10|204.26|202.66|204.04|202.44|204.26|202.66|204.04|202.44|0
1645612460000|2022-02-23 10:34:20|204.11|202.51|204.26|202.66|204.34|202.74|204.11|202.51|0
1645612470000|2022-02-23 10:34:30|204.41|202.81|204.71|203.11|204.71|203.11|204.41|202.81|0
1645612480000|2022-02-23 10:34:40|204.64|203.04|204.56|202.96|204.64|203.04|204.56|202.96|0
1645612490000|2022-02-23 10:34:50|204.79|203.19|204.71|203.11|204.79|203.19|204.71|203.11|0
1645612500000|2022-02-23 10:35:00|204.64|203.04|204.86|203.26|204.86|203.26|204.11|202.51|0
1645612510000|2022-02-23 10:35:10|204.79|203.19|204.64|203.04|204.79|203.19|204.64|203.04|0
1645612520000|2022-02-23 10:35:20|204.79|203.19|204.49|202.89|204.79|203.19|204.49|202.89|0
1645612530000|2022-02-23 10:35:30|204.34|202.74|204.56|202.96|204.56|202.96|204.34|202.74|0
1645612540000|2022-02-23 10:35:40|204.79|203.19|204.56|202.96|204.79|203.19|204.56|202.96|0
1645612550000|2022-02-23 10:35:50|204.49|202.89|204.34|202.74|204.49|202.89|204.34|202.74|0
1645612560000|2022-02-23 10:36:00|204.26|202.66|204.26|202.66|204.41|202.81|204.26|202.66|0
1645612570000|2022-02-23 10:36:10|204.34|202.74|204.19|202.59|204.49|202.89|204.19|202.59|0
1645612590000|2022-02-23 10:36:30|204.04|202.44|204.04|202.44|204.11|202.51|204.04|202.44|0
1645612600000|2022-02-23 10:36:40|203.96|202.36|203.89|202.29|203.96|202.36|203.89|202.29|0
1645612610000|2022-02-23 10:36:50|203.81|202.21|203.74|202.14|203.81|202.21|203.74|202.14|0
1645612620000|2022-02-23 10:37:00|203.66|202.06|204.19|202.59|204.19|202.59|203.66|202.06|0
1645612630000|2022-02-23 10:37:10|204.34|202.74|204.04|202.44|204.34|202.74|204.04|202.44|0
1645612640000|2022-02-23 10:37:20|203.74|202.14|204.34|202.74|204.34|202.74|203.74|202.14|0
1645612650000|2022-02-23 10:37:30|204.49|202.89|204.71|203.11|204.71|203.11|204.49|202.89|0
1645612660000|2022-02-23 10:37:40|204.64|203.04|204.49|202.89|204.64|203.04|204.49|202.89|0
1645612670000|2022-02-23 10:37:50|204.34|202.74|204.34|202.74|204.34|202.74|204.34|202.74|0
1645612680000|2022-02-23 10:38:00|204.49|202.89|204.86|203.26|204.86|203.26|204.49|202.89|0
1645612690000|2022-02-23 10:38:10|204.94|203.34|204.79|203.19|204.94|203.34|204.79|203.19|0
1645612700000|2022-02-23 10:38:20|204.71|203.11|204.34|202.74|204.71|203.11|204.34|202.74|0
1645612710000|2022-02-23 10:38:30|204.19|202.59|204.34|202.74|204.34|202.74|204.19|202.59|0
1645612720000|2022-02-23 10:38:40|204.19|202.59|204.19|202.59|204.34|202.74|204.19|202.59|0
1645612730000|2022-02-23 10:38:50|204.34|202.74|204.34|202.74|204.34|202.74|204.26|202.66|0
1645612740000|2022-02-23 10:39:00|204.19|202.59|204.34|202.74|204.41|202.81|204.19|202.59|0
1645612750000|2022-02-23 10:39:10|204.49|202.89|204.11|202.51|204.49|202.89|204.04|202.44|0
1645612760000|2022-02-23 10:39:20|204.04|202.44|204.04|202.44|204.04|202.44|203.89|202.29|0
1645612770000|2022-02-23 10:39:30|204.41|202.81|204.33|202.73|204.49|202.89|204.33|202.73|0
1645612780000|2022-02-23 10:39:40|203.89|202.29|204.33|202.73|204.33|202.73|203.89|202.29|0
1645612790000|2022-02-23 10:39:50|204.48|202.88|204.26|202.66|204.48|202.88|204.26|202.66|0
1645612800000|2022-02-23 10:40:00|204.33|202.73|204.41|202.81|204.41|202.81|204.33|202.73|0
1645612810000|2022-02-23 10:40:10|204.78|203.18|204.78|203.18|204.78|203.18|204.71|203.11|0
1645612820000|2022-02-23 10:40:20|204.63|203.03|204.63|203.03|205.01|203.41|204.63|203.03|0
1645612830000|2022-02-23 10:40:30|204.48|202.88|204.86|203.26|204.86|203.26|204.48|202.88|0
1645612840000|2022-02-23 10:40:40|205.08|203.48|204.93|203.33|205.08|203.48|204.93|203.33|0
1645612850000|2022-02-23 10:40:50|205.08|203.48|205.08|203.48|205.08|203.48|204.93|203.33|0
1645612860000|2022-02-23 10:41:00|204.78|203.18|204.56|202.96|204.78|203.18|204.33|202.73|0
1645612870000|2022-02-23 10:41:10|204.63|203.03|205.01|203.41|205.01|203.41|204.63|203.03|0
1645612880000|2022-02-23 10:41:20|205.08|203.48|205.23|203.63|205.23|203.63|205.08|203.48|0
1645612890000|2022-02-23 10:41:30|205.38|203.78|205.99|204.39|205.99|204.39|205.38|203.78|0
1645612900000|2022-02-23 10:41:40|206.14|204.54|205.99|204.39|206.14|204.54|205.83|204.23|0
1645612910000|2022-02-23 10:41:50|206.14|204.54|206.14|204.54|206.14|204.54|206.14|204.54|0
1645612920000|2022-02-23 10:42:00|206.06|204.46|205.98|204.38|206.06|204.46|205.98|204.38|0
1645612930000|2022-02-23 10:42:10|206.06|204.46|205.98|204.38|206.14|204.54|205.91|204.31|0
1645612950000|2022-02-23 10:42:30|206.14|204.54|206.29|204.69|206.29|204.69|206.13|204.53|0
1645612960000|2022-02-23 10:42:40|206.13|204.53|206.13|204.53|206.13|204.53|205.98|204.38|0
1645612980000|2022-02-23 10:43:00|206.29|204.69|206.44|204.84|206.44|204.84|206.29|204.69|0
1645612990000|2022-02-23 10:43:10|206.28|204.68|206.28|204.68|206.44|204.84|206.28|204.68|0
1645613000000|2022-02-23 10:43:20|205.98|204.38|206.13|204.53|206.13|204.53|205.98|204.38|0
1645613010000|2022-02-23 10:43:30|205.98|204.38|205.98|204.38|205.98|204.38|205.83|204.23|0
1645613020000|2022-02-23 10:43:40|205.9|204.3|205.68|204.08|205.9|204.3|205.68|204.08|0
1645613030000|2022-02-23 10:43:50|205.83|204.23|205.68|204.08|205.83|204.23|205.68|204.08|0
1645613040000|2022-02-23 10:44:00|205.53|203.93|205.08|203.48|205.53|203.93|205.08|203.48|0
1645613050000|2022-02-23 10:44:10|204.93|203.33|205.15|203.55|205.15|203.55|204.93|203.33|0
1645613060000|2022-02-23 10:44:20|205.08|203.48|205.08|203.48|205.23|203.63|205.08|203.48|0
1645613070000|2022-02-23 10:44:30|204.93|203.33|205|203.4|205|203.4|204.93|203.33|0
1645613080000|2022-02-23 10:44:40|204.85|203.25|205.08|203.48|205.08|203.48|204.85|203.25|0
1645613090000|2022-02-23 10:44:50|204.93|203.33|205.15|203.55|205.38|203.78|204.93|203.33|0
1645613100000|2022-02-23 10:45:00|204.93|203.33|204.78|203.18|204.93|203.33|204.63|203.03|0
1645613110000|2022-02-23 10:45:10|204.85|203.25|204.78|203.18|204.85|203.25|204.78|203.18|0
1645613120000|2022-02-23 10:45:20|204.93|203.33|204.78|203.18|204.93|203.33|204.78|203.18|0
1645613130000|2022-02-23 10:45:30|204.85|203.25|204.93|203.33|205.08|203.48|204.85|203.25|0
1645613140000|2022-02-23 10:45:40|204.63|203.03|204.33|202.73|204.63|203.03|204.33|202.73|0
1645613150000|2022-02-23 10:45:50|204.18|202.58|203.73|202.13|204.18|202.58|203.73|202.13|0
1645613160000|2022-02-23 10:46:00|203.58|201.98|203.43|201.83|203.58|201.98|203.43|201.83|0
1645613170000|2022-02-23 10:46:10|203.35|201.75|202.83|201.23|203.35|201.75|202.83|201.23|0
1645613180000|2022-02-23 10:46:20|202.68|201.08|201.94|200.34|202.68|201.08|201.94|200.34|0
1645613190000|2022-02-23 10:46:30|202.09|200.49|201.79|200.19|202.09|200.49|201.79|200.19|0
1645613200000|2022-02-23 10:46:40|201.94|200.34|202.23|200.63|202.23|200.63|201.94|200.34|0
1645613210000|2022-02-23 10:46:50|202.38|200.78|202.46|200.86|202.68|201.08|202.38|200.78|0
1645613220000|2022-02-23 10:47:00|202.53|200.93|202.68|201.08|202.68|201.08|202.53|200.93|0
1645613230000|2022-02-23 10:47:10|202.6|201|202.53|200.93|202.6|201|202.38|200.78|0
1645613240000|2022-02-23 10:47:20|202.23|200.63|202.08|200.48|202.23|200.63|202.08|200.48|0
1645613250000|2022-02-23 10:47:30|202.23|200.63|201.86|200.26|202.23|200.63|201.86|200.26|0
1645613260000|2022-02-23 10:47:40|201.94|200.34|201.86|200.26|201.94|200.34|201.86|200.26|0
1645613270000|2022-02-23 10:47:50|201.94|200.34|201.86|200.26|201.94|200.34|201.86|200.26|0
1645613280000|2022-02-23 10:48:00|201.79|200.19|201.64|200.04|201.79|200.19|201.64|200.04|0
1645613290000|2022-02-23 10:48:10|201.19|199.59|201.49|199.89|201.49|199.89|201.19|199.59|0
1645613300000|2022-02-23 10:48:20|201.04|199.44|200.6|199|201.19|199.59|200.6|199|0
1645613310000|2022-02-23 10:48:30|200.67|199.07|200.6|199|200.74|199.14|200.6|199|0
1645613320000|2022-02-23 10:48:40|200|198.4|199.71|198.11|200|198.4|199.71|198.11|0
1645613330000|2022-02-23 10:48:50|199.41|197.81|199.12|197.52|199.41|197.81|199.12|197.52|0
1645613340000|2022-02-23 10:49:00|199.56|197.96|199.41|197.81|199.56|197.96|199.41|197.81|0
1645613350000|2022-02-23 10:49:10|199.71|198.11|200|198.4|200|198.4|199.71|198.11|0
1645613360000|2022-02-23 10:49:20|199.85|198.25|200.15|198.55|200.22|198.62|199.85|198.25|0
1645613370000|2022-02-23 10:49:30|200|198.4|199.85|198.25|200.15|198.55|199.85|198.25|0
1645613380000|2022-02-23 10:49:40|199.78|198.18|199.56|197.96|199.78|198.18|199.56|197.96|0
1645613390000|2022-02-23 10:49:50|199.41|197.81|199.41|197.81|199.41|197.81|199.41|197.81|0
1645613400000|2022-02-23 10:50:00|199.26|197.66|199.26|197.66|199.26|197.66|199.26|197.66|0
1645613410000|2022-02-23 10:50:10|199.41|197.81|199.78|198.18|199.85|198.25|199.26|197.66|0
1645613420000|2022-02-23 10:50:20|199.85|198.25|200.15|198.55|200.15|198.55|199.78|198.18|0
1645613430000|2022-02-23 10:50:30|200|198.4|200.15|198.55|200.15|198.55|200|198.4|0
1645613440000|2022-02-23 10:50:40|200.3|198.7|200.15|198.55|200.3|198.7|200.15|198.55|0
1645613450000|2022-02-23 10:50:50|200|198.4|199.7|198.1|200|198.4|199.7|198.1|0
1645613460000|2022-02-23 10:51:00|199.85|198.25|200.15|198.55|200.3|198.7|199.7|198.1|0
1645613470000|2022-02-23 10:51:10|200|198.4|200.3|198.7|200.3|198.7|200|198.4|0
1645613480000|2022-02-23 10:51:20|200.07|198.47|200.15|198.55|200.15|198.55|200.07|198.47|0
1645613490000|2022-02-23 10:51:30|200.3|198.7|200.3|198.7|200.44|198.84|200.3|198.7|0
1645613500000|2022-02-23 10:51:40|200.44|198.84|200.44|198.84|200.44|198.84|200.44|198.84|0
1645613510000|2022-02-23 10:51:50|200.59|198.99|200.37|198.77|200.59|198.99|200.37|198.77|0
1645613520000|2022-02-23 10:52:00|200.44|198.84|200.52|198.92|200.52|198.92|200.44|198.84|0
1645613530000|2022-02-23 10:52:10|200.59|198.99|200.52|198.92|200.59|198.99|200.52|198.92|0
1645613540000|2022-02-23 10:52:20|200.59|198.99|200.59|198.99|200.59|198.99|200.52|198.92|0
1645613550000|2022-02-23 10:52:30|200.52|198.92|200.74|199.14|200.74|199.14|200.52|198.92|0
1645613560000|2022-02-23 10:52:40|200.81|199.21|200.89|199.29|201.04|199.44|200.81|199.21|0
1645613570000|2022-02-23 10:52:50|201.04|199.44|200.89|199.29|201.04|199.44|200.89|199.29|0
1645613580000|2022-02-23 10:53:00|200.81|199.21|200.89|199.29|200.89|199.29|200.74|199.14|0
1645613590000|2022-02-23 10:53:10|200.74|199.14|200.59|198.99|200.74|199.14|200.59|198.99|0
1645613600000|2022-02-23 10:53:20|200.44|198.84|200.44|198.84|200.44|198.84|200.44|198.84|0
1645613610000|2022-02-23 10:53:30|200.37|198.77|200.15|198.55|200.37|198.77|200.15|198.55|0
1645613620000|2022-02-23 10:53:40|200|198.4|200.15|198.55|200.15|198.55|200|198.4|0
1645613630000|2022-02-23 10:53:50|200.51|198.91|200.59|198.99|200.59|198.99|200.51|198.91|0
1645613640000|2022-02-23 10:54:00|200.44|198.84|200.59|198.99|200.74|199.14|200.44|198.84|0
1645613650000|2022-02-23 10:54:10|200.74|199.14|200.89|199.29|200.89|199.29|200.66|199.06|0
1645613660000|2022-02-23 10:54:20|200.74|199.14|200.74|199.14|200.81|199.21|200.74|199.14|0
1645613670000|2022-02-23 10:54:30|200.66|199.06|200.74|199.14|200.74|199.14|200.66|199.06|0
1645613680000|2022-02-23 10:54:40|200.81|199.21|200.81|199.21|200.81|199.21|200.74|199.14|0
1645613690000|2022-02-23 10:54:50|201.04|199.44|201.04|199.44|201.04|199.44|200.89|199.29|0
1645613700000|2022-02-23 10:55:00|200.89|199.29|200.74|199.14|200.96|199.36|200.74|199.14|0
1645613710000|2022-02-23 10:55:10|200.66|199.06|201.48|199.88|201.48|199.88|200.66|199.06|0
1645613720000|2022-02-23 10:55:20|201.4|199.8|201.78|200.18|201.78|200.18|201.4|199.8|0
1645613730000|2022-02-23 10:55:30|201.63|200.03|201.63|200.03|201.78|200.18|201.63|200.03|0
1645613740000|2022-02-23 10:55:40|201.48|199.88|201.63|200.03|201.63|200.03|201.48|199.88|0
1645613750000|2022-02-23 10:55:50|201.7|200.1|201.63|200.03|201.78|200.18|201.63|200.03|0
1645613760000|2022-02-23 10:56:00|201.48|199.88|201.55|199.95|201.55|199.95|201.48|199.88|0
1645613770000|2022-02-23 10:56:10|201.48|199.88|201.63|200.03|201.63|200.03|201.48|199.88|0
1645613780000|2022-02-23 10:56:20|201.78|200.18|201.93|200.33|201.93|200.33|201.78|200.18|0
1645613790000|2022-02-23 10:56:30|201.63|200.03|201.4|199.8|201.63|200.03|201.4|199.8|0
1645613800000|2022-02-23 10:56:40|201.48|199.88|201.48|199.88|201.48|199.88|201.48|199.88|0
1645613810000|2022-02-23 10:56:50|201.7|200.1|201.55|199.95|201.7|200.1|201.55|199.95|0
1645613820000|2022-02-23 10:57:00|201.48|199.88|201.55|199.95|201.63|200.03|201.48|199.88|0
1645613830000|2022-02-23 10:57:10|201.48|199.88|201.78|200.18|201.78|200.18|201.48|199.88|0
1645613840000|2022-02-23 10:57:20|201.55|199.95|201.55|199.95|201.63|200.03|201.48|199.88|0
1645613850000|2022-02-23 10:57:30|201.48|199.88|201.55|199.95|201.55|199.95|201.48|199.88|0
1645613860000|2022-02-23 10:57:40|201.48|199.88|201.78|200.18|201.78|200.18|201.48|199.88|0
1645613870000|2022-02-23 10:57:50|201.7|200.1|201.78|200.18|201.78|200.18|201.7|200.1|0
1645613880000|2022-02-23 10:58:00|201.7|200.1|201.92|200.32|201.92|200.32|201.7|200.1|0
1645613890000|2022-02-23 10:58:10|202.07|200.47|202.07|200.47|202.14|200.54|202.07|200.47|0
1645613900000|2022-02-23 10:58:20|202|200.4|202.07|200.47|202.07|200.47|201.92|200.32|0
1645613910000|2022-02-23 10:58:30|202|200.4|202.22|200.62|202.22|200.62|202|200.4|0
1645613920000|2022-02-23 10:58:40|202.37|200.77|202.44|200.84|202.44|200.84|202.22|200.62|0
1645613930000|2022-02-23 10:58:50|202.07|200.47|202.37|200.77|202.37|200.77|202.07|200.47|0
1645613940000|2022-02-23 10:59:00|202.29|200.69|202.37|200.77|202.52|200.92|202.29|200.69|0
1645613950000|2022-02-23 10:59:10|202.52|200.92|202.52|200.92|202.52|200.92|202.52|200.92|0
1645613960000|2022-02-23 10:59:20|202.67|201.07|202.52|200.92|202.67|201.07|202.52|200.92|0
1645613970000|2022-02-23 10:59:30|202.59|200.99|202.59|200.99|202.59|200.99|202.59|200.99|0
1645613980000|2022-02-23 10:59:40|202.82|201.22|202.82|201.22|202.82|201.22|202.82|201.22|0
1645613990000|2022-02-23 10:59:50|202.97|201.37|202.97|201.37|202.97|201.37|202.97|201.37|0
1645614000000|2022-02-23 11:00:00|202.82|201.22|201.7|200.1|202.82|201.22|201.7|200.1|0
1645614010000|2022-02-23 11:00:10|201.92|200.32|202.07|200.47|202.07|200.47|201.92|200.32|0
1645614020000|2022-02-23 11:00:20|201.92|200.32|201.92|200.32|202.07|200.47|201.92|200.32|0
1645614030000|2022-02-23 11:00:30|201.62|200.02|201.33|199.73|201.62|200.02|201.33|199.73|0
1645614040000|2022-02-23 11:00:40|201.92|200.32|202.22|200.62|202.22|200.62|201.92|200.32|0
1645614050000|2022-02-23 11:00:50|202.07|200.47|202.07|200.47|202.07|200.47|201.99|200.39|0
1645614060000|2022-02-23 11:01:00|201.99|200.39|201.92|200.32|201.99|200.39|201.92|200.32|0
1645614070000|2022-02-23 11:01:10|202.07|200.47|202.14|200.54|202.22|200.62|202.07|200.47|0
1645614080000|2022-02-23 11:01:20|202.07|200.47|201.77|200.17|202.07|200.47|201.69|200.09|0
1645614090000|2022-02-23 11:01:30|201.69|200.09|201.69|200.09|201.77|200.17|201.62|200.02|0
1645614100000|2022-02-23 11:01:40|201.77|200.17|201.77|200.17|201.77|200.17|201.77|200.17|0
1645614110000|2022-02-23 11:01:50|201.32|199.72|201.4|199.8|201.4|199.8|201.32|199.72|0
1645614120000|2022-02-23 11:02:00|201.32|199.72|201.92|200.32|201.92|200.32|201.32|199.72|0
1645614130000|2022-02-23 11:02:10|202.07|200.47|202.81|201.21|202.81|201.21|202.07|200.47|0
1645614140000|2022-02-23 11:02:20|203.11|201.51|203.11|201.51|203.11|201.51|202.96|201.36|0
1645614150000|2022-02-23 11:02:30|203.04|201.44|202.96|201.36|203.11|201.51|202.89|201.29|0
1645614160000|2022-02-23 11:02:40|202.89|201.29|202.81|201.21|202.89|201.29|202.81|201.21|0
1645614170000|2022-02-23 11:02:50|203.11|201.51|203.11|201.51|203.11|201.51|203.11|201.51|0
1645614180000|2022-02-23 11:03:00|202.81|201.21|202.37|200.77|202.81|201.21|202.37|200.77|0
1645614190000|2022-02-23 11:03:10|202.52|200.92|202.74|201.14|202.81|201.21|202.52|200.92|0
1645614200000|2022-02-23 11:03:20|202.81|201.21|203.18|201.58|203.18|201.58|202.81|201.21|0
1645614210000|2022-02-23 11:03:30|203.26|201.66|203.33|201.73|203.33|201.73|203.11|201.51|0
1645614220000|2022-02-23 11:03:40|203.11|201.51|202.96|201.36|203.11|201.51|202.96|201.36|0
1645614230000|2022-02-23 11:03:50|202.81|201.21|202.96|201.36|203.03|201.43|202.81|201.21|0
1645614240000|2022-02-23 11:04:00|202.81|201.21|202.66|201.06|202.81|201.21|202.66|201.06|0
1645614250000|2022-02-23 11:04:10|202.81|201.21|202.73|201.13|202.81|201.21|202.73|201.13|0
1645614260000|2022-02-23 11:04:20|202.66|201.06|202.66|201.06|202.66|201.06|202.66|201.06|0
1645614270000|2022-02-23 11:04:30|202.73|201.13|202.81|201.21|202.81|201.21|202.73|201.13|0
1645614280000|2022-02-23 11:04:40|202.73|201.13|202.58|200.98|202.73|201.13|202.58|200.98|0
1645614290000|2022-02-23 11:04:50|202.66|201.06|202.58|200.98|202.66|201.06|202.58|200.98|0
1645614300000|2022-02-23 11:05:00|202.66|201.06|202.66|201.06|202.81|201.21|202.66|201.06|0
1645614310000|2022-02-23 11:05:10|202.73|201.13|202.66|201.06|202.81|201.21|202.66|201.06|0
1645614320000|2022-02-23 11:05:20|202.36|200.76|202.36|200.76|202.51|200.91|202.36|200.76|0
1645614330000|2022-02-23 11:05:30|202.51|200.91|203.26|201.66|203.26|201.66|202.51|200.91|0
1645614340000|2022-02-23 11:05:40|203.18|201.58|203.26|201.66|203.26|201.66|203.18|201.58|0
1645614350000|2022-02-23 11:05:50|203.41|201.81|203.11|201.51|203.48|201.88|203.11|201.51|0
1645614360000|2022-02-23 11:06:00|202.96|201.36|203.11|201.51|203.11|201.51|202.96|201.36|0
1645614370000|2022-02-23 11:06:10|203.03|201.43|202.96|201.36|203.11|201.51|202.96|201.36|0
1645614380000|2022-02-23 11:06:20|203.11|201.51|203.11|201.51|203.11|201.51|202.96|201.36|0
1645614390000|2022-02-23 11:06:30|202.96|201.36|203.11|201.51|203.11|201.51|202.96|201.36|0
1645614400000|2022-02-23 11:06:40|203.26|201.66|203.26|201.66|203.26|201.66|203.11|201.51|0
1645614410000|2022-02-23 11:06:50|203.33|201.73|203.11|201.51|203.33|201.73|203.11|201.51|0
1645614420000|2022-02-23 11:07:00|203.03|201.43|203.26|201.66|203.26|201.66|203.03|201.43|0
1645614430000|2022-02-23 11:07:10|203.33|201.73|203.26|201.66|203.33|201.73|203.26|201.66|0
1645614440000|2022-02-23 11:07:20|203.11|201.51|203.11|201.51|203.11|201.51|202.96|201.36|0
1645614450000|2022-02-23 11:07:30|202.81|201.21|202.66|201.06|202.81|201.21|202.66|201.06|0
1645614460000|2022-02-23 11:07:40|202.51|200.91|202.21|200.61|202.51|200.91|202.21|200.61|0
1645614470000|2022-02-23 11:07:50|202.06|200.46|199.65|198.05|202.13|200.53|199.65|198.05|0
1645614480000|2022-02-23 11:08:00|199.43|197.83|199.75|198.15|199.75|198.15|199.28|197.68|0
1645614490000|2022-02-23 11:08:10|199.67|198.07|199.23|197.63|199.67|198.07|199.23|197.63|0
1645614500000|2022-02-23 11:08:20|199.31|197.71|199.31|197.71|199.31|197.71|199.31|197.71|0
1645614510000|2022-02-23 11:08:30|199.45|197.85|199.3|197.7|199.45|197.85|199.3|197.7|0
1645614520000|2022-02-23 11:08:40|199.67|198.07|200.05|198.45|200.05|198.45|199.6|198|0
1645614540000|2022-02-23 11:09:00|199.9|198.3|199.97|198.37|199.97|198.37|199.9|198.3|0
1645614550000|2022-02-23 11:09:10|200.12|198.52|200.5|198.9|200.5|198.9|200.12|198.52|0
1645614560000|2022-02-23 11:09:20|200.35|198.75|200.65|199.05|200.72|199.12|200.35|198.75|0
1645614570000|2022-02-23 11:09:30|200.8|199.2|201.42|199.82|201.42|199.82|200.72|199.12|0
1645614580000|2022-02-23 11:09:40|201.64|200.04|201.42|199.82|201.64|200.04|201.42|199.82|0
1645614600000|2022-02-23 11:10:00|201.49|199.89|201.27|199.67|201.49|199.89|201.27|199.67|0
1645614610000|2022-02-23 11:10:10|201.19|199.59|201.64|200.04|201.71|200.11|201.19|199.59|0
1645614620000|2022-02-23 11:10:20|202.01|200.41|202.46|200.86|202.46|200.86|202.01|200.41|0
1645614630000|2022-02-23 11:10:30|202.31|200.71|202.31|200.71|202.46|200.86|202.31|200.71|0
1645614640000|2022-02-23 11:10:40|202.46|200.86|202.46|200.86|202.46|200.86|202.31|200.71|0
1645614650000|2022-02-23 11:10:50|202.31|200.71|202.31|200.71|202.31|200.71|202.16|200.56|0
1645614660000|2022-02-23 11:11:00|202.16|200.56|202.01|200.41|202.16|200.56|202.01|200.41|0
1645614670000|2022-02-23 11:11:10|201.93|200.33|201.64|200.04|202.01|200.41|201.64|200.04|0
1645614680000|2022-02-23 11:11:20|201.56|199.96|201.56|199.96|201.56|199.96|201.34|199.74|0
1645614690000|2022-02-23 11:11:30|201.71|200.11|201.49|199.89|201.71|200.11|201.49|199.89|0
1645614700000|2022-02-23 11:11:40|201.56|199.96|201.19|199.59|201.56|199.96|201.19|199.59|0
1645614710000|2022-02-23 11:11:50|201.26|199.66|201.41|199.81|201.41|199.81|201.26|199.66|0
1645614720000|2022-02-23 11:12:00|201.34|199.74|201.56|199.96|201.56|199.96|201.34|199.74|0
1645614730000|2022-02-23 11:12:10|202.01|200.41|202.01|200.41|202.01|200.41|201.86|200.26|0
1645614740000|2022-02-23 11:12:20|202.16|200.56|201.56|199.96|202.16|200.56|201.56|199.96|0
1645614750000|2022-02-23 11:12:30|201.41|199.81|201.41|199.81|201.56|199.96|201.41|199.81|0
1645614760000|2022-02-23 11:12:40|201.11|199.51|201.41|199.81|201.41|199.81|201.04|199.44|0
1645614770000|2022-02-23 11:12:50|201.33|199.73|201.19|199.59|201.33|199.73|201.19|199.59|0
1645614780000|2022-02-23 11:13:00|200.96|199.36|200.22|198.62|200.96|199.36|200.22|198.62|0
1645614790000|2022-02-23 11:13:10|200.07|198.47|199.48|197.88|200.07|198.47|199.48|197.88|0
1645614800000|2022-02-23 11:13:20|199.62|198.02|199.62|198.02|199.62|198.02|199.62|198.02|0
1645614810000|2022-02-23 11:13:30|199.84|198.24|200.37|198.77|200.44|198.84|199.84|198.24|0
1645614820000|2022-02-23 11:13:40|200.29|198.69|200.29|198.69|200.37|198.77|200.29|198.69|0
1645614830000|2022-02-23 11:13:50|200.22|198.62|200.29|198.69|200.37|198.77|200.22|198.62|0
1645614840000|2022-02-23 11:14:00|199.77|198.17|199.92|198.32|199.92|198.32|199.69|198.09|0
1645614850000|2022-02-23 11:14:10|199.84|198.24|199.77|198.17|199.84|198.24|199.77|198.17|0
1645614860000|2022-02-23 11:14:20|199.55|197.95|198.88|197.28|199.55|197.95|198.88|197.28|0
1645614870000|2022-02-23 11:14:30|198.65|197.05|199.03|197.43|199.03|197.43|198.65|197.05|0
1645614880000|2022-02-23 11:14:40|199.33|197.73|199.33|197.73|199.33|197.73|199.18|197.58|0
1645614890000|2022-02-23 11:14:50|199.25|197.65|199.25|197.65|199.25|197.65|199.18|197.58|0
1645614900000|2022-02-23 11:15:00|199.32|197.72|198.58|196.98|199.32|197.72|198.58|196.98|0
1645614910000|2022-02-23 11:15:10|198.88|197.28|198.95|197.35|198.95|197.35|198.88|197.28|0
1645614920000|2022-02-23 11:15:20|199.25|197.65|199.4|197.8|199.47|197.87|199.25|197.65|0
1645614930000|2022-02-23 11:15:30|199.47|197.87|199.47|197.87|199.54|197.94|199.47|197.87|0
1645614940000|2022-02-23 11:15:40|199.77|198.17|199.69|198.09|199.77|198.17|199.69|198.09|0
1645614950000|2022-02-23 11:15:50|199.62|198.02|199.77|198.17|199.92|198.32|199.62|198.02|0
1645614960000|2022-02-23 11:16:00|199.92|198.32|199.84|198.24|199.92|198.32|199.84|198.24|0
1645614970000|2022-02-23 11:16:10|200.07|198.47|200.07|198.47|200.07|198.47|200.07|198.47|0
1645614980000|2022-02-23 11:16:20|199.99|198.39|199.92|198.32|199.99|198.39|199.92|198.32|0
1645614990000|2022-02-23 11:16:30|200.07|198.47|199.84|198.24|200.07|198.47|199.69|198.09|0
1645615000000|2022-02-23 11:16:40|199.77|198.17|199.77|198.17|199.84|198.24|199.77|198.17|0
1645615010000|2022-02-23 11:16:50|199.84|198.24|199.77|198.17|199.84|198.24|199.77|198.17|0
1645615020000|2022-02-23 11:17:00|199.92|198.32|199.77|198.17|199.92|198.32|199.77|198.17|0
1645615030000|2022-02-23 11:17:10|200.07|198.47|199.92|198.32|200.07|198.47|199.92|198.32|0
1645615040000|2022-02-23 11:17:20|199.84|198.24|200.07|198.47|200.07|198.47|199.84|198.24|0
1645615050000|2022-02-23 11:17:30|199.99|198.39|199.84|198.24|200.07|198.47|199.84|198.24|0
1645615060000|2022-02-23 11:17:40|199.77|198.17|199.17|197.57|199.92|198.32|199.17|197.57|0
1645615070000|2022-02-23 11:17:50|199.02|197.42|198.88|197.28|199.02|197.42|198.88|197.28|0
1645615080000|2022-02-23 11:18:00|198.58|196.98|197.99|196.39|198.58|196.98|197.99|196.39|0
1645615090000|2022-02-23 11:18:10|198.28|196.68|198.43|196.83|198.43|196.83|198.28|196.68|0
1645615100000|2022-02-23 11:18:20|198.73|197.13|198.88|197.28|198.88|197.28|198.73|197.13|0
1645615110000|2022-02-23 11:18:30|199.17|197.57|199.02|197.42|199.17|197.57|199.02|197.42|0
1645615120000|2022-02-23 11:18:40|198.88|197.28|198.73|197.13|199.02|197.42|198.73|197.13|0
1645615130000|2022-02-23 11:18:50|198.8|197.2|198.73|197.13|198.8|197.2|198.73|197.13|0
1645615140000|2022-02-23 11:19:00|199.02|197.42|199.02|197.42|199.02|197.42|199.02|197.42|0
1645615150000|2022-02-23 11:19:10|198.88|197.28|198.73|197.13|198.88|197.28|198.73|197.13|0
1645615160000|2022-02-23 11:19:20|198.58|196.98|198.65|197.05|198.65|197.05|198.58|196.98|0
1645615170000|2022-02-23 11:19:30|198.73|197.13|198.35|196.75|198.73|197.13|198.35|196.75|0
1645615180000|2022-02-23 11:19:40|198.13|196.53|198.28|196.68|198.28|196.68|198.13|196.53|0
1645615190000|2022-02-23 11:19:50|198.2|196.6|198.28|196.68|198.43|196.83|198.13|196.53|0
1645615200000|2022-02-23 11:20:00|198.13|196.53|197.99|196.39|198.13|196.53|197.99|196.39|0
1645615210000|2022-02-23 11:20:10|198.13|196.53|198.43|196.83|198.43|196.83|198.13|196.53|0
1645615220000|2022-02-23 11:20:20|198.35|196.75|197.98|196.38|198.35|196.75|197.84|196.24|0
1645615230000|2022-02-23 11:20:30|197.84|196.24|197.98|196.38|197.98|196.38|197.84|196.24|0
1645615240000|2022-02-23 11:20:40|197.91|196.31|197.91|196.31|197.91|196.31|197.84|196.24|0
1645615250000|2022-02-23 11:20:50|197.84|196.24|197.39|195.79|197.84|196.24|197.39|195.79|0
1645615260000|2022-02-23 11:21:00|197.1|195.5|196.28|194.68|197.1|195.5|196.28|194.68|0
1645615270000|2022-02-23 11:21:10|196.51|194.91|196.65|195.05|196.8|195.2|196.51|194.91|0
1645615280000|2022-02-23 11:21:20|196.51|194.91|196.65|195.05|196.65|195.05|196.43|194.83|0
1645615290000|2022-02-23 11:21:30|196.8|195.2|197.24|195.64|197.24|195.64|196.8|195.2|0
1645615300000|2022-02-23 11:21:40|197.32|195.72|197.24|195.64|197.39|195.79|197.24|195.64|0
1645615310000|2022-02-23 11:21:50|197.39|195.79|197.69|196.09|197.69|196.09|197.39|195.79|0
1645615320000|2022-02-23 11:22:00|197.39|195.79|197.84|196.24|197.84|196.24|197.39|195.79|0
1645615330000|2022-02-23 11:22:10|197.69|196.09|197.83|196.23|197.83|196.23|197.69|196.09|0
1645615340000|2022-02-23 11:22:20|197.1|195.5|197.83|196.23|197.83|196.23|197.1|195.5|0
1645615350000|2022-02-23 11:22:30|197.98|196.38|197.83|196.23|197.98|196.38|197.83|196.23|0
1645615360000|2022-02-23 11:22:40|198.13|196.53|198.57|196.97|198.57|196.97|198.13|196.53|0
1645615370000|2022-02-23 11:22:50|198.43|196.83|198.72|197.12|198.72|197.12|198.43|196.83|0
1645615380000|2022-02-23 11:23:00|198.57|196.97|198.57|196.97|198.72|197.12|198.57|196.97|0
1645615390000|2022-02-23 11:23:10|198.72|197.12|198.87|197.27|198.87|197.27|198.72|197.12|0
1645615400000|2022-02-23 11:23:20|198.57|196.97|198.43|196.83|198.57|196.97|198.43|196.83|0
1645615410000|2022-02-23 11:23:30|198.13|196.53|197.98|196.38|198.13|196.53|197.9|196.3|0
1645615420000|2022-02-23 11:23:40|198.28|196.68|198.2|196.6|198.28|196.68|198.2|196.6|0
1645615430000|2022-02-23 11:23:50|198.13|196.53|197.98|196.38|198.13|196.53|197.98|196.38|0
1645615440000|2022-02-23 11:24:00|197.9|196.3|198.05|196.45|198.05|196.45|197.9|196.3|0
1645615450000|2022-02-23 11:24:10|197.98|196.38|198.13|196.53|198.13|196.53|197.98|196.38|0
1645615460000|2022-02-23 11:24:20|198.28|196.68|198.57|196.97|198.72|197.12|198.28|196.68|0
1645615470000|2022-02-23 11:24:30|198.5|196.9|198.42|196.82|198.5|196.9|198.42|196.82|0
1645615480000|2022-02-23 11:24:40|198.2|196.6|198.28|196.68|198.28|196.68|198.13|196.53|0
1645615490000|2022-02-23 11:24:50|198.13|196.53|198.13|196.53|198.13|196.53|197.98|196.38|0
1645615500000|2022-02-23 11:25:00|198.72|197.12|198.57|196.97|198.72|197.12|198.57|196.97|0
1645615510000|2022-02-23 11:25:10|198.79|197.19|198.49|196.89|198.79|197.19|198.49|196.89|0
1645615520000|2022-02-23 11:25:20|198.72|197.12|198.87|197.27|198.87|197.27|198.72|197.12|0
1645615530000|2022-02-23 11:25:30|198.57|196.97|198.57|196.97|198.72|197.12|198.57|196.97|0
1645615540000|2022-02-23 11:25:40|198.49|196.89|198.42|196.82|198.49|196.89|198.42|196.82|0
1645615550000|2022-02-23 11:25:50|198.35|196.75|198.13|196.53|198.35|196.75|198.13|196.53|0
1645615560000|2022-02-23 11:26:00|197.98|196.38|198.27|196.67|198.27|196.67|197.98|196.38|0
1645615570000|2022-02-23 11:26:10|198.13|196.53|198.27|196.67|198.27|196.67|198.13|196.53|0
1645615580000|2022-02-23 11:26:20|198.42|196.82|198.42|196.82|198.42|196.82|198.27|196.67|0
1645615590000|2022-02-23 11:26:30|198.87|197.27|198.72|197.12|198.87|197.27|198.72|197.12|0
1645615600000|2022-02-23 11:26:40|198.57|196.97|198.57|196.97|198.57|196.97|198.42|196.82|0
1645615620000|2022-02-23 11:27:00|198.87|197.27|198.49|196.89|198.87|197.27|198.49|196.89|0
1645615630000|2022-02-23 11:27:10|198.57|196.97|198.72|197.12|198.72|197.12|198.57|196.97|0
1645615640000|2022-02-23 11:27:20|198.57|196.97|198.57|196.97|198.57|196.97|198.57|196.97|0
1645615650000|2022-02-23 11:27:30|198.42|196.82|198.72|197.12|198.72|197.12|198.42|196.82|0
1645615660000|2022-02-23 11:27:40|198.64|197.04|198.57|196.97|198.64|197.04|198.57|196.97|0
1645615670000|2022-02-23 11:27:50|198.42|196.82|198.34|196.74|198.42|196.82|198.27|196.67|0
1645615680000|2022-02-23 11:28:00|198.27|196.67|198.27|196.67|198.27|196.67|198.27|196.67|0
1645615690000|2022-02-23 11:28:10|198.42|196.82|198.42|196.82|198.42|196.82|198.42|196.82|0
1645615700000|2022-02-23 11:28:20|198.57|196.97|198.42|196.82|198.57|196.97|198.42|196.82|0
1645615710000|2022-02-23 11:28:30|198.2|196.6|197.98|196.38|198.2|196.6|197.98|196.38|0
1645615720000|2022-02-23 11:28:40|198.12|196.52|199.01|197.41|199.01|197.41|198.12|196.52|0
1645615730000|2022-02-23 11:28:50|199.46|197.86|199.46|197.86|199.46|197.86|199.46|197.86|0
1645615740000|2022-02-23 11:29:00|199.31|197.71|199.31|197.71|199.31|197.71|199.31|197.71|0
1645615750000|2022-02-23 11:29:10|199.23|197.63|198.72|197.12|199.23|197.63|198.72|197.12|0
1645615760000|2022-02-23 11:29:20|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1645615780000|2022-02-23 11:29:40|198.86|197.26|198.86|197.26|198.86|197.26|198.86|197.26|0
1645615790000|2022-02-23 11:29:50|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1645615800000|2022-02-23 11:30:00|198.86|197.26|198.86|197.26|198.93|197.33|198.86|197.26|0
1645615810000|2022-02-23 11:30:10|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1645615820000|2022-02-23 11:30:20|199.16|197.56|198.86|197.26|199.16|197.56|198.86|197.26|0
1645615830000|2022-02-23 11:30:30|199.01|197.41|198.86|197.26|199.01|197.41|198.86|197.26|0
1645615840000|2022-02-23 11:30:40|198.79|197.19|199.23|197.63|199.23|197.63|198.79|197.19|0
1645615850000|2022-02-23 11:30:50|199.31|197.71|199.31|197.71|199.31|197.71|199.31|197.71|0
1645615860000|2022-02-23 11:31:00|199.46|197.86|199.46|197.86|199.46|197.86|199.46|197.86|0
1645615870000|2022-02-23 11:31:10|199.6|198|199.6|198|199.6|198|199.6|198|0
1645615880000|2022-02-23 11:31:20|199.38|197.78|199.6|198|199.75|198.15|199.38|197.78|0
1645615890000|2022-02-23 11:31:30|199.46|197.86|199.46|197.86|199.46|197.86|199.46|197.86|0
1645615900000|2022-02-23 11:31:40|199.31|197.71|199.31|197.71|199.31|197.71|199.31|197.71|0
1645615910000|2022-02-23 11:31:50|199.46|197.86|199.6|198|199.6|198|199.46|197.86|0
1645615920000|2022-02-23 11:32:00|199.46|197.86|199.67|198.07|199.75|198.15|199.46|197.86|0
1645615930000|2022-02-23 11:32:10|199.6|198|199.31|197.71|199.6|198|199.31|197.71|0
1645615940000|2022-02-23 11:32:20|199.16|197.56|199.31|197.71|199.31|197.71|199.16|197.56|0
1645615950000|2022-02-23 11:32:30|199.45|197.85|199.45|197.85|199.45|197.85|199.45|197.85|0
1645615960000|2022-02-23 11:32:40|199.6|198|199.16|197.56|199.6|198|199.16|197.56|0
1645615970000|2022-02-23 11:32:50|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1645615980000|2022-02-23 11:33:00|198.86|197.26|199.01|197.41|199.01|197.41|198.86|197.26|0
1645615990000|2022-02-23 11:33:10|198.93|197.33|199.01|197.41|199.01|197.41|198.93|197.33|0
1645616000000|2022-02-23 11:33:20|199.16|197.56|199.16|197.56|199.16|197.56|199.16|197.56|0
1645616010000|2022-02-23 11:33:30|199.45|197.85|199.16|197.56|199.45|197.85|199.16|197.56|0
1645616020000|2022-02-23 11:33:40|199.3|197.7|199.45|197.85|199.45|197.85|199.3|197.7|0
1645616030000|2022-02-23 11:33:50|199.6|198|199.6|198|199.6|198|199.6|198|0
1645616040000|2022-02-23 11:34:00|199.52|197.92|199.3|197.7|199.6|198|199.3|197.7|0
1645616050000|2022-02-23 11:34:10|199.38|197.78|199.45|197.85|199.45|197.85|199.38|197.78|0
1645616060000|2022-02-23 11:34:20|199.6|198|199.6|198|199.6|198|199.6|198|0
1645616070000|2022-02-23 11:34:30|199.52|197.92|199.45|197.85|199.6|198|199.45|197.85|0
1645616080000|2022-02-23 11:34:40|199.6|198|199.6|198|199.6|198|199.6|198|0
1645616110000|2022-02-23 11:35:10|199.45|197.85|199.6|198|199.6|198|199.45|197.85|0
1645616120000|2022-02-23 11:35:20|199.45|197.85|199.45|197.85|199.45|197.85|199.45|197.85|0
1645616130000|2022-02-23 11:35:30|199.37|197.77|199.01|197.41|199.45|197.85|199.01|197.41|0
1645616140000|2022-02-23 11:35:40|199.45|197.85|199.45|197.85|199.45|197.85|199.45|197.85|0
1645616160000|2022-02-23 11:36:00|199.37|197.77|199.75|198.15|199.75|198.15|199.3|197.7|0
1645616170000|2022-02-23 11:36:10|199.6|198|199.75|198.15|199.75|198.15|199.6|198|0
1645616190000|2022-02-23 11:36:30|199.9|198.3|199.9|198.3|199.9|198.3|199.9|198.3|0
1645616200000|2022-02-23 11:36:40|199.75|198.15|199.9|198.3|199.9|198.3|199.75|198.15|0
1645616210000|2022-02-23 11:36:50|200.04|198.44|199.9|198.3|200.04|198.44|199.9|198.3|0
1645616220000|2022-02-23 11:37:00|199.82|198.22|199.75|198.15|199.82|198.22|199.75|198.15|0
1645616230000|2022-02-23 11:37:10|199.6|198|199.6|198|199.6|198|199.6|198|0
1645616260000|2022-02-23 11:37:40|199.15|197.55|199.15|197.55|199.15|197.55|199.15|197.55|0
1645616270000|2022-02-23 11:37:50|199.3|197.7|198.56|196.96|199.3|197.7|198.56|196.96|0
1645616280000|2022-02-23 11:38:00|198.41|196.81|198.41|196.81|198.41|196.81|198.41|196.81|0
1645616290000|2022-02-23 11:38:10|198.26|196.66|198.41|196.81|198.41|196.81|198.26|196.66|0
1645616300000|2022-02-23 11:38:20|198.56|196.96|198.56|196.96|198.56|196.96|198.56|196.96|0
1645616310000|2022-02-23 11:38:30|198.71|197.11|198.71|197.11|198.71|197.11|198.56|196.96|0
1645616320000|2022-02-23 11:38:40|198.63|197.03|198.78|197.18|198.78|197.18|198.63|197.03|0
1645616330000|2022-02-23 11:38:50|198.71|197.11|198.71|197.11|198.71|197.11|198.71|197.11|0
1645616340000|2022-02-23 11:39:00|198.56|196.96|198.41|196.81|198.56|196.96|198.41|196.81|0
1645616350000|2022-02-23 11:39:10|198.48|196.88|197.96|196.36|198.48|196.88|197.96|196.36|0
1645616360000|2022-02-23 11:39:20|198.18|196.58|199|197.4|199|197.4|198.18|196.58|0
1645616370000|2022-02-23 11:39:30|198.63|197.03|197.08|195.48|198.63|197.03|197.08|195.48|0
1645616380000|2022-02-23 11:39:40|197.23|195.63|197.67|196.07|197.67|196.07|197.23|195.63|0
1645616390000|2022-02-23 11:39:50|197.82|196.22|197.37|195.77|197.82|196.22|197.37|195.77|0
1645616400000|2022-02-23 11:40:00|197.67|196.07|197.08|195.48|197.67|196.07|197.08|195.48|0
1645616410000|2022-02-23 11:40:10|197.15|195.55|197.44|195.84|197.44|195.84|197.15|195.55|0
1645616420000|2022-02-23 11:40:20|197.37|195.77|197.22|195.62|197.37|195.77|197.22|195.62|0
1645616430000|2022-02-23 11:40:30|197.44|195.84|197.52|195.92|197.52|195.92|197.37|195.77|0
1645616440000|2022-02-23 11:40:40|197.67|196.07|198.11|196.51|198.11|196.51|197.67|196.07|0
1645616450000|2022-02-23 11:40:50|197.96|196.36|197.89|196.29|197.96|196.36|197.89|196.29|0
1645616460000|2022-02-23 11:41:00|197.81|196.21|198.41|196.81|198.41|196.81|197.81|196.21|0
1645616470000|2022-02-23 11:41:10|198.26|196.66|197.96|196.36|198.26|196.66|197.96|196.36|0
1645616480000|2022-02-23 11:41:20|198.11|196.51|198.11|196.51|198.11|196.51|198.11|196.51|0
1645616490000|2022-02-23 11:41:30|197.96|196.36|197.81|196.21|197.96|196.36|197.81|196.21|0
1645616500000|2022-02-23 11:41:40|198.11|196.51|198.11|196.51|198.18|196.58|198.11|196.51|0
1645616510000|2022-02-23 11:41:50|198.03|196.43|198.11|196.51|198.11|196.51|198.03|196.43|0
1645616520000|2022-02-23 11:42:00|198.18|196.58|198.11|196.51|198.18|196.58|198.11|196.51|0
1645616530000|2022-02-23 11:42:10|197.96|196.36|198.26|196.66|198.26|196.66|197.96|196.36|0
1645616540000|2022-02-23 11:42:20|198.41|196.81|198.41|196.81|198.41|196.81|198.41|196.81|0
1645616550000|2022-02-23 11:42:30|198.26|196.66|198.18|196.58|198.26|196.66|198.18|196.58|0
1645616560000|2022-02-23 11:42:40|198.26|196.66|198.26|196.66|198.26|196.66|198.26|196.66|0
1645616570000|2022-02-23 11:42:50|198.55|196.95|198.55|196.95|198.55|196.95|198.55|196.95|0
1645616580000|2022-02-23 11:43:00|198.26|196.66|198.11|196.51|198.26|196.66|198.11|196.51|0
1645616590000|2022-02-23 11:43:10|197.96|196.36|198.26|196.66|198.26|196.66|197.96|196.36|0
1645616610000|2022-02-23 11:43:30|198.4|196.8|198.55|196.95|198.55|196.95|198.4|196.8|0
1645616620000|2022-02-23 11:43:40|198.4|196.8|198.26|196.66|198.4|196.8|198.26|196.66|0
1645616630000|2022-02-23 11:43:50|198.4|196.8|197.96|196.36|198.4|196.8|197.96|196.36|0
1645616640000|2022-02-23 11:44:00|197.66|196.06|197.66|196.06|197.66|196.06|197.66|196.06|0
1645616650000|2022-02-23 11:44:10|197.81|196.21|197.96|196.36|197.96|196.36|197.81|196.21|0
1645616660000|2022-02-23 11:44:20|197.81|196.21|197.52|195.92|197.81|196.21|197.52|195.92|0
1645616670000|2022-02-23 11:44:30|197.44|195.84|197.37|195.77|197.44|195.84|197.37|195.77|0
1645616680000|2022-02-23 11:44:40|197.44|195.84|197.44|195.84|197.52|195.92|197.44|195.84|0
1645616690000|2022-02-23 11:44:50|197.37|195.77|197.22|195.62|197.37|195.77|197.22|195.62|0
1645616700000|2022-02-23 11:45:00|197.07|195.47|197.14|195.54|197.14|195.54|197.07|195.47|0
1645616710000|2022-02-23 11:45:10|197.22|195.62|197.22|195.62|197.22|195.62|197.22|195.62|0
1645616720000|2022-02-23 11:45:20|196.92|195.32|197.07|195.47|197.07|195.47|196.92|195.32|0
1645616730000|2022-02-23 11:45:30|197.22|195.62|197.51|195.91|197.51|195.91|197.22|195.62|0
1645616740000|2022-02-23 11:45:40|197.66|196.06|197.66|196.06|197.66|196.06|197.66|196.06|0
1645616750000|2022-02-23 11:45:50|197.51|195.91|197.51|195.91|197.51|195.91|197.51|195.91|0
1645616760000|2022-02-23 11:46:00|197.29|195.69|197.22|195.62|197.37|195.77|197.22|195.62|0
1645616770000|2022-02-23 11:46:10|197.37|195.77|197.22|195.62|197.37|195.77|197.22|195.62|0
1645616780000|2022-02-23 11:46:20|197.07|195.47|196.99|195.39|197.14|195.54|196.99|195.39|0
1645616790000|2022-02-23 11:46:30|196.92|195.32|196.77|195.17|197.07|195.47|196.77|195.17|0
1645616800000|2022-02-23 11:46:40|196.7|195.1|196.33|194.73|196.7|195.1|196.33|194.73|0
1645616810000|2022-02-23 11:46:50|196.48|194.88|196.48|194.88|196.63|195.03|196.48|194.88|0
1645616820000|2022-02-23 11:47:00|196.33|194.73|195.74|194.14|196.33|194.73|195.74|194.14|0
1645616830000|2022-02-23 11:47:10|195.81|194.21|195.74|194.14|195.89|194.29|195.74|194.14|0
1645616840000|2022-02-23 11:47:20|195.89|194.29|195.81|194.21|195.89|194.29|195.74|194.14|0
1645616850000|2022-02-23 11:47:30|195.89|194.29|196.04|194.44|196.04|194.44|195.89|194.29|0
1645616860000|2022-02-23 11:47:40|195.89|194.29|196.04|194.44|196.04|194.44|195.89|194.29|0
1645616870000|2022-02-23 11:47:50|195.89|194.29|195.89|194.29|195.89|194.29|195.89|194.29|0
1645616880000|2022-02-23 11:48:00|195.45|193.85|195.52|193.92|195.52|193.92|195.3|193.7|0
1645616890000|2022-02-23 11:48:10|195.89|194.29|196.04|194.44|196.04|194.44|195.89|194.29|0
1645616900000|2022-02-23 11:48:20|196.25|194.65|196.11|194.51|196.25|194.65|196.11|194.51|0
1645616910000|2022-02-23 11:48:30|196.18|194.58|196.25|194.65|196.33|194.73|196.18|194.58|0
1645616920000|2022-02-23 11:48:40|196.33|194.73|195.89|194.29|196.33|194.73|195.89|194.29|0
1645616930000|2022-02-23 11:48:50|195.59|193.99|195.45|193.85|195.59|193.99|195.45|193.85|0
1645616940000|2022-02-23 11:49:00|195.74|194.14|196.25|194.65|196.25|194.65|195.74|194.14|0
1645616950000|2022-02-23 11:49:10|196.33|194.73|196.48|194.88|196.48|194.88|196.18|194.58|0
1645616960000|2022-02-23 11:49:20|196.33|194.73|195.66|194.06|196.33|194.73|195.66|194.06|0
1645616970000|2022-02-23 11:49:30|195.59|193.99|195.45|193.85|195.59|193.99|195.3|193.7|0
1645616980000|2022-02-23 11:49:40|195.74|194.14|195.52|193.92|195.81|194.21|195.52|193.92|0
1645616990000|2022-02-23 11:49:50|195.3|193.7|195.45|193.85|195.52|193.92|195.3|193.7|0
1645617000000|2022-02-23 11:50:00|195.37|193.77|195.3|193.7|195.37|193.77|195.3|193.7|0
1645617010000|2022-02-23 11:50:10|195.45|193.85|196.03|194.43|196.03|194.43|195.45|193.85|0
1645617020000|2022-02-23 11:50:20|195.96|194.36|195.89|194.29|195.96|194.36|195.89|194.29|0
1645617030000|2022-02-23 11:50:30|195.66|194.06|196.48|194.88|196.77|195.17|195.66|194.06|0
1645617040000|2022-02-23 11:50:40|196.62|195.02|197.21|195.61|197.36|195.76|196.62|195.02|0
1645617050000|2022-02-23 11:50:50|197.14|195.54|197.21|195.61|197.21|195.61|197.07|195.47|0
1645617060000|2022-02-23 11:51:00|197.14|195.54|196.62|195.02|197.14|195.54|196.62|195.02|0
1645617070000|2022-02-23 11:51:10|196.77|195.17|196.62|195.02|196.77|195.17|196.62|195.02|0
1645617080000|2022-02-23 11:51:20|196.77|195.17|196.33|194.73|196.77|195.17|196.33|194.73|0
1645617090000|2022-02-23 11:51:30|196.47|194.87|196.33|194.73|196.47|194.87|196.33|194.73|0
1645617100000|2022-02-23 11:51:40|196.47|194.87|196.4|194.8|196.47|194.87|196.4|194.8|0
1645617110000|2022-02-23 11:51:50|196.33|194.73|196.47|194.87|196.62|195.02|196.33|194.73|0
1645617120000|2022-02-23 11:52:00|196.33|194.73|196.47|194.87|196.47|194.87|196.33|194.73|0
1645617130000|2022-02-23 11:52:10|196.33|194.73|196.47|194.87|196.47|194.87|196.33|194.73|0
1645617140000|2022-02-23 11:52:20|196.18|194.58|195.59|193.99|196.18|194.58|195.59|193.99|0
1645617150000|2022-02-23 11:52:30|195.44|193.84|195.37|193.77|195.44|193.84|195.37|193.77|0
1645617160000|2022-02-23 11:52:40|195.44|193.84|195.59|193.99|195.59|193.99|195.44|193.84|0
1645617170000|2022-02-23 11:52:50|196.03|194.43|196.18|194.58|196.18|194.58|196.03|194.43|0
1645617180000|2022-02-23 11:53:00|196.1|194.5|196.18|194.58|196.18|194.58|196.03|194.43|0
1645617190000|2022-02-23 11:53:10|196.33|194.73|196.62|195.02|196.62|195.02|196.33|194.73|0
1645617200000|2022-02-23 11:53:20|196.47|194.87|196.47|194.87|196.62|195.02|196.47|194.87|0
1645617210000|2022-02-23 11:53:30|196.62|195.02|196.03|194.43|196.62|195.02|196.03|194.43|0
1645617220000|2022-02-23 11:53:40|195.88|194.28|195.88|194.28|196.03|194.43|195.88|194.28|0
1645617230000|2022-02-23 11:53:50|196.1|194.5|196.18|194.58|196.18|194.58|196.03|194.43|0
1645617240000|2022-02-23 11:54:00|196.1|194.5|195.88|194.28|196.1|194.5|195.88|194.28|0
1645617250000|2022-02-23 11:54:10|195.74|194.14|195.74|194.14|195.88|194.28|195.66|194.06|0
1645617260000|2022-02-23 11:54:20|195.66|194.06|196.62|195.02|196.62|195.02|195.66|194.06|0
1645617270000|2022-02-23 11:54:30|196.77|195.17|196.77|195.17|196.77|195.17|196.77|195.17|0
1645617280000|2022-02-23 11:54:40|196.47|194.87|196.39|194.79|196.47|194.87|196.32|194.72|0
1645617290000|2022-02-23 11:54:50|196.18|194.58|196.39|194.79|196.39|194.79|196.18|194.58|0
1645617300000|2022-02-23 11:55:00|196.47|194.87|196.62|195.02|196.69|195.09|196.47|194.87|0
1645617310000|2022-02-23 11:55:10|196.77|195.17|196.03|194.43|196.91|195.31|196.03|194.43|0
1645617320000|2022-02-23 11:55:20|195.95|194.35|195.81|194.21|195.95|194.35|195.81|194.21|0
1645617330000|2022-02-23 11:55:30|196.03|194.43|196.03|194.43|196.03|194.43|195.88|194.28|0
1645617340000|2022-02-23 11:55:40|195.88|194.28|195.73|194.13|195.88|194.28|195.73|194.13|0
1645617360000|2022-02-23 11:56:00|195.59|193.99|195.95|194.35|195.95|194.35|195.59|193.99|0
1645617370000|2022-02-23 11:56:10|195.66|194.06|195.8|194.2|195.8|194.2|195.66|194.06|0
1645617380000|2022-02-23 11:56:20|195.59|193.99|195.59|193.99|195.73|194.13|195.59|193.99|0
1645617390000|2022-02-23 11:56:30|195.29|193.69|195.73|194.13|195.73|194.13|195.29|193.69|0
1645617400000|2022-02-23 11:56:40|195.59|193.99|195.51|193.91|195.59|193.99|195.44|193.84|0
1645617410000|2022-02-23 11:56:50|195.66|194.06|195.44|193.84|195.73|194.13|195.44|193.84|0
1645617420000|2022-02-23 11:57:00|195.59|193.99|192.44|190.84|195.73|194.13|192.44|190.84|0
1645617430000|2022-02-23 11:57:10|192.95|191.35|194.26|192.66|194.26|192.66|192.66|191.06|0
1645617440000|2022-02-23 11:57:20|194.41|192.81|194.7|193.1|195|193.4|194.41|192.81|0
1645617450000|2022-02-23 11:57:30|194.19|192.59|194.56|192.96|194.56|192.96|193.97|192.37|0
1645617460000|2022-02-23 11:57:40|194.41|192.81|194.12|192.52|194.41|192.81|194.12|192.52|0
1645617470000|2022-02-23 11:57:50|194.19|192.59|194.7|193.1|194.7|193.1|194.19|192.59|0
1645617480000|2022-02-23 11:58:00|194.56|192.96|193.83|192.23|194.56|192.96|193.83|192.23|0
1645617490000|2022-02-23 11:58:10|193.97|192.37|193.82|192.22|194.12|192.52|193.82|192.22|0
1645617500000|2022-02-23 11:58:20|193.9|192.3|193.75|192.15|193.9|192.3|193.75|192.15|0
1645617510000|2022-02-23 11:58:30|193.82|192.22|193.24|191.64|193.82|192.22|193.24|191.64|0
1645617520000|2022-02-23 11:58:40|192.73|191.13|192.66|191.06|192.73|191.13|192.58|190.98|0
1645617530000|2022-02-23 11:58:50|192.73|191.13|193.02|191.42|193.09|191.49|192.73|191.13|0
1645617540000|2022-02-23 11:59:00|193.09|191.49|193.46|191.86|193.46|191.86|193.09|191.49|0
1645617550000|2022-02-23 11:59:10|193.39|191.79|194.04|192.44|194.04|192.44|193.39|191.79|0
1645617560000|2022-02-23 11:59:20|193.97|192.37|193.97|192.37|194.12|192.52|193.97|192.37|0
1645617570000|2022-02-23 11:59:30|194.12|192.52|193.97|192.37|194.12|192.52|193.97|192.37|0
1645617580000|2022-02-23 11:59:40|193.68|192.08|193.31|191.71|193.68|192.08|193.31|191.71|0
1645617590000|2022-02-23 11:59:50|193.24|191.64|193.09|191.49|193.38|191.78|193.02|191.42|0
1645617600000|2022-02-23 12:00:00|193.02|191.42|193.24|191.64|193.82|192.22|193.02|191.42|0
1645617610000|2022-02-23 12:00:10|192.95|191.35|192.8|191.2|192.95|191.35|192.65|191.05|0
1645617620000|2022-02-23 12:00:20|192.65|191.05|193.53|191.93|193.53|191.93|192.65|191.05|0
1645617630000|2022-02-23 12:00:30|193.68|192.08|193.97|192.37|193.97|192.37|193.68|192.08|0
1645617640000|2022-02-23 12:00:40|194.26|192.66|194.41|192.81|194.41|192.81|194.26|192.66|0
1645617650000|2022-02-23 12:00:50|194.48|192.88|194.41|192.81|194.48|192.88|194.41|192.81|0
1645617660000|2022-02-23 12:01:00|194.55|192.95|194.7|193.1|194.99|193.39|194.55|192.95|0
1645617670000|2022-02-23 12:01:10|194.55|192.95|193.97|192.37|194.7|193.1|193.97|192.37|0
1645617680000|2022-02-23 12:01:20|194.11|192.51|194.41|192.81|194.41|192.81|193.97|192.37|0
1645617690000|2022-02-23 12:01:30|194.55|192.95|194.55|192.95|194.55|192.95|194.48|192.88|0
1645617700000|2022-02-23 12:01:40|194.85|193.25|195.14|193.54|195.14|193.54|194.85|193.25|0
1645617710000|2022-02-23 12:01:50|194.99|193.39|194.85|193.25|194.99|193.39|194.85|193.25|0
1645617720000|2022-02-23 12:02:00|194.92|193.32|195.14|193.54|195.14|193.54|194.92|193.32|0
1645617730000|2022-02-23 12:02:10|194.99|193.39|194.85|193.25|194.99|193.39|194.85|193.25|0
1645617740000|2022-02-23 12:02:20|194.99|193.39|195.14|193.54|195.14|193.54|194.99|193.39|0
1645617750000|2022-02-23 12:02:30|194.99|193.39|195.06|193.46|195.14|193.54|194.99|193.39|0
1645617760000|2022-02-23 12:02:40|194.99|193.39|195.14|193.54|195.14|193.54|194.99|193.39|0
1645617770000|2022-02-23 12:02:50|195.29|193.69|195.14|193.54|195.29|193.69|194.99|193.39|0
1645617780000|2022-02-23 12:03:00|194.99|193.39|194.84|193.24|195.14|193.54|194.84|193.24|0
1645617790000|2022-02-23 12:03:10|194.55|192.95|194.7|193.1|194.7|193.1|194.48|192.88|0
1645617800000|2022-02-23 12:03:20|194.77|193.17|194.99|193.39|194.99|193.39|194.77|193.17|0
1645617810000|2022-02-23 12:03:30|194.84|193.24|195.06|193.46|195.06|193.46|194.84|193.24|0
1645617820000|2022-02-23 12:03:40|195.21|193.61|195.58|193.98|195.58|193.98|195.21|193.61|0
1645617840000|2022-02-23 12:04:00|195.43|193.83|195.8|194.2|195.8|194.2|195.43|193.83|0
1645617850000|2022-02-23 12:04:10|195.87|194.27|195.8|194.2|195.87|194.27|195.73|194.13|0
1645617860000|2022-02-23 12:04:20|195.72|194.12|195.72|194.12|195.72|194.12|195.58|193.98|0
1645617870000|2022-02-23 12:04:30|195.65|194.05|195.58|193.98|195.65|194.05|195.28|193.68|0
1645617890000|2022-02-23 12:04:50|195.5|193.9|195.43|193.83|195.5|193.9|195.43|193.83|0
1645617900000|2022-02-23 12:05:00|195.58|193.98|196.31|194.71|196.31|194.71|195.58|193.98|0
1645617920000|2022-02-23 12:05:20|196.61|195.01|196.61|195.01|196.61|195.01|196.61|195.01|0
1645617930000|2022-02-23 12:05:30|196.31|194.71|196.53|194.93|196.53|194.93|196.09|194.49|0
1645617940000|2022-02-23 12:05:40|196.61|195.01|196.75|195.15|196.75|195.15|196.61|195.01|0
1645617950000|2022-02-23 12:05:50|196.9|195.3|196.75|195.15|196.9|195.3|196.75|195.15|0
1645617960000|2022-02-23 12:06:00|196.61|195.01|196.61|195.01|196.61|195.01|196.61|195.01|0
1645617970000|2022-02-23 12:06:10|196.75|195.15|196.61|195.01|196.75|195.15|196.46|194.86|0
1645617980000|2022-02-23 12:06:20|196.68|195.08|197.05|195.45|197.05|195.45|196.68|195.08|0
1645617990000|2022-02-23 12:06:30|196.9|195.3|196.61|195.01|196.9|195.3|196.61|195.01|0
1645618000000|2022-02-23 12:06:40|196.75|195.15|196.46|194.86|196.75|195.15|196.46|194.86|0
1645618010000|2022-02-23 12:06:50|196.75|195.15|196.75|195.15|196.82|195.22|196.75|195.15|0
1645618020000|2022-02-23 12:07:00|196.82|195.22|196.9|195.3|196.9|195.3|196.82|195.22|0
1645618030000|2022-02-23 12:07:10|197.49|195.89|197.49|195.89|197.64|196.04|197.49|195.89|0
1645618040000|2022-02-23 12:07:20|197.34|195.74|197.34|195.74|197.49|195.89|197.34|195.74|0
1645618050000|2022-02-23 12:07:30|197.49|195.89|197.64|196.04|197.64|196.04|197.49|195.89|0
1645618060000|2022-02-23 12:07:40|197.49|195.89|197.49|195.89|197.49|195.89|197.34|195.74|0
1645618070000|2022-02-23 12:07:50|197.34|195.74|197.41|195.81|197.49|195.89|197.34|195.74|0
1645618080000|2022-02-23 12:08:00|197.49|195.89|197.49|195.89|197.64|196.04|197.49|195.89|0
1645618090000|2022-02-23 12:08:10|197.27|195.67|197.34|195.74|197.56|195.96|197.27|195.67|0
1645618100000|2022-02-23 12:08:20|197.27|195.67|197.27|195.67|197.27|195.67|197.27|195.67|0
1645618110000|2022-02-23 12:08:30|197.34|195.74|197.34|195.74|197.34|195.74|197.26|195.66|0
1645618120000|2022-02-23 12:08:40|197.78|196.18|197.49|195.89|197.78|196.18|197.49|195.89|0
1645618130000|2022-02-23 12:08:50|197.34|195.74|197.49|195.89|197.49|195.89|197.34|195.74|0
1645618140000|2022-02-23 12:09:00|197.34|195.74|197.64|196.04|197.64|196.04|197.34|195.74|0
1645618150000|2022-02-23 12:09:10|197.56|195.96|197.56|195.96|197.56|195.96|197.56|195.96|0
1645618160000|2022-02-23 12:09:20|197.49|195.89|197.26|195.66|197.49|195.89|197.26|195.66|0
1645618170000|2022-02-23 12:09:30|197.34|195.74|197.34|195.74|197.34|195.74|197.34|195.74|0
1645618180000|2022-02-23 12:09:40|197.49|195.89|197.64|196.04|197.64|196.04|197.49|195.89|0
1645618190000|2022-02-23 12:09:50|197.34|195.74|197.34|195.74|197.49|195.89|197.34|195.74|0
1645618200000|2022-02-23 12:10:00|197.49|195.89|197.34|195.74|197.49|195.89|197.34|195.74|0
1645618210000|2022-02-23 12:10:10|197.26|195.66|197.26|195.66|197.26|195.66|197.26|195.66|0
1645618220000|2022-02-23 12:10:20|197.34|195.74|197.19|195.59|197.34|195.74|197.19|195.59|0
1645618230000|2022-02-23 12:10:30|197.26|195.66|197.34|195.74|197.34|195.74|197.26|195.66|0
1645618240000|2022-02-23 12:10:40|197.26|195.66|197.34|195.74|197.34|195.74|197.26|195.66|0
1645618250000|2022-02-23 12:10:50|197.04|195.44|196.9|195.3|197.04|195.44|196.75|195.15|0
1645618260000|2022-02-23 12:11:00|196.75|195.15|196.75|195.15|196.75|195.15|196.6|195|0
1645618270000|2022-02-23 12:11:10|196.9|195.3|197.41|195.81|197.41|195.81|196.9|195.3|0
1645618280000|2022-02-23 12:11:20|197.34|195.74|197.63|196.03|197.63|196.03|197.34|195.74|0
1645618290000|2022-02-23 12:11:30|197.49|195.89|197.34|195.74|197.49|195.89|197.34|195.74|0
1645618300000|2022-02-23 12:11:40|197.19|195.59|196.9|195.3|197.19|195.59|196.9|195.3|0
1645618310000|2022-02-23 12:11:50|197.04|195.44|196.97|195.37|197.04|195.44|196.9|195.3|0
1645618320000|2022-02-23 12:12:00|196.9|195.3|197.04|195.44|197.34|195.74|196.9|195.3|0
1645618330000|2022-02-23 12:12:10|196.89|195.29|196.89|195.29|197.04|195.44|196.89|195.29|0
1645618340000|2022-02-23 12:12:20|196.75|195.15|196.75|195.15|196.89|195.29|196.75|195.15|0
1645618350000|2022-02-23 12:12:30|196.67|195.07|197.04|195.44|197.04|195.44|196.67|195.07|0
1645618370000|2022-02-23 12:12:50|197.19|195.59|197.34|195.74|197.34|195.74|197.04|195.44|0
1645618380000|2022-02-23 12:13:00|197.19|195.59|197.48|195.88|197.48|195.88|197.19|195.59|0
1645618390000|2022-02-23 12:13:10|197.26|195.66|197.63|196.03|197.63|196.03|197.26|195.66|0
1645618400000|2022-02-23 12:13:20|197.48|195.88|197.63|196.03|197.63|196.03|197.48|195.88|0
1645618410000|2022-02-23 12:13:30|197.78|196.18|197.78|196.18|197.78|196.18|197.63|196.03|0
1645618420000|2022-02-23 12:13:40|197.63|196.03|197.78|196.18|197.78|196.18|197.63|196.03|0
1645618430000|2022-02-23 12:13:50|197.55|195.95|197.78|196.18|197.78|196.18|197.55|195.95|0
1645618440000|2022-02-23 12:14:00|197.7|196.1|197.78|196.18|197.78|196.18|197.7|196.1|0
1645618470000|2022-02-23 12:14:30|198.52|196.92|198.37|196.77|198.52|196.92|198.37|196.77|0
1645618480000|2022-02-23 12:14:40|198.52|196.92|198.96|197.36|198.96|197.36|198.52|196.92|0
1645618490000|2022-02-23 12:14:50|199.11|197.51|198.74|197.14|199.11|197.51|198.67|197.07|0
1645618500000|2022-02-23 12:15:00|198.82|197.22|199.11|197.51|199.11|197.51|198.82|197.22|0
1645618510000|2022-02-23 12:15:10|198.96|197.36|199.7|198.1|199.7|198.1|197.21|195.61|0
1645618520000|2022-02-23 12:15:20|199.84|198.24|199.84|198.24|199.84|198.24|199.84|198.24|0
1645618560000|2022-02-23 12:16:00|199.7|198.1|199.4|197.8|199.84|198.24|199.4|197.8|0
1645618570000|2022-02-23 12:16:10|199.55|197.95|199.4|197.8|199.55|197.95|199.4|197.8|0
1645618580000|2022-02-23 12:16:20|199.25|197.65|199.4|197.8|199.4|197.8|199.25|197.65|0
1645618590000|2022-02-23 12:16:30|199.55|197.95|199.55|197.95|199.55|197.95|199.55|197.95|0
1645618600000|2022-02-23 12:16:40|199.69|198.09|199.69|198.09|199.69|198.09|199.62|198.02|0
1645618610000|2022-02-23 12:16:50|199.55|197.95|199.77|198.17|199.77|198.17|199.55|197.95|0
1645618620000|2022-02-23 12:17:00|199.84|198.24|199.69|198.09|199.84|198.24|199.69|198.09|0
1645618630000|2022-02-23 12:17:10|199.55|197.95|199.4|197.8|199.69|198.09|199.4|197.8|0
1645618640000|2022-02-23 12:17:20|199.25|197.65|199.17|197.57|199.25|197.65|199.17|197.57|0
1645618650000|2022-02-23 12:17:30|199.1|197.5|199.1|197.5|199.25|197.65|199.1|197.5|0
1645618660000|2022-02-23 12:17:40|199.25|197.65|199.25|197.65|199.25|197.65|199.1|197.5|0
1645618670000|2022-02-23 12:17:50|199.55|197.95|199.4|197.8|199.55|197.95|199.4|197.8|0
1645618680000|2022-02-23 12:18:00|199.55|197.95|199.55|197.95|199.55|197.95|199.55|197.95|0
1645618690000|2022-02-23 12:18:10|199.54|197.94|199.4|197.8|199.54|197.94|199.4|197.8|0
1645618700000|2022-02-23 12:18:20|199.54|197.94|199.69|198.09|199.84|198.24|199.54|197.94|0
1645618710000|2022-02-23 12:18:30|199.84|198.24|199.54|197.94|199.84|198.24|199.54|197.94|0
1645618720000|2022-02-23 12:18:40|199.4|197.8|199.54|197.94|199.54|197.94|199.4|197.8|0
1645618730000|2022-02-23 12:18:50|199.69|198.09|199.62|198.02|199.69|198.09|199.62|198.02|0
1645618740000|2022-02-23 12:19:00|199.69|198.09|199.54|197.94|199.69|198.09|199.54|197.94|0
1645618750000|2022-02-23 12:19:10|199.62|198.02|199.69|198.09|199.69|198.09|199.54|197.94|0
1645618760000|2022-02-23 12:19:20|199.61|198.01|199.69|198.09|199.69|198.09|199.61|198.01|0
1645618770000|2022-02-23 12:19:30|199.54|197.94|199.61|198.01|199.69|198.09|199.54|197.94|0
1645618780000|2022-02-23 12:19:40|199.54|197.94|199.69|198.09|199.69|198.09|199.54|197.94|0
1645618790000|2022-02-23 12:19:50|199.54|197.94|199.54|197.94|199.54|197.94|199.54|197.94|0
1645618800000|2022-02-23 12:20:00|199.69|198.09|199.69|198.09|199.84|198.24|199.69|198.09|0
1645618810000|2022-02-23 12:20:10|199.61|198.01|199.61|198.01|199.61|198.01|199.61|198.01|0
1645618820000|2022-02-23 12:20:20|199.54|197.94|199.69|198.09|199.69|198.09|199.54|197.94|0
1645618830000|2022-02-23 12:20:30|199.47|197.87|199.47|197.87|199.47|197.87|199.47|197.87|0
1645618840000|2022-02-23 12:20:40|199.54|197.94|199.61|198.01|199.61|198.01|199.54|197.94|0
1645618850000|2022-02-23 12:20:50|199.54|197.94|199.69|198.09|199.69|198.09|199.54|197.94|0
1645618860000|2022-02-23 12:21:00|199.61|198.01|199.69|198.09|199.69|198.09|199.61|198.01|0
1645618870000|2022-02-23 12:21:10|199.61|198.01|199.39|197.79|199.61|198.01|199.39|197.79|0
1645618880000|2022-02-23 12:21:20|199.46|197.86|199.69|198.09|199.69|198.09|199.46|197.86|0
1645618890000|2022-02-23 12:21:30|199.54|197.94|199.69|198.09|199.69|198.09|199.54|197.94|0
1645618900000|2022-02-23 12:21:40|199.84|198.24|199.69|198.09|199.84|198.24|199.69|198.09|0
1645618910000|2022-02-23 12:21:50|199.54|197.94|199.39|197.79|199.54|197.94|199.39|197.79|0
1645618920000|2022-02-23 12:22:00|199.46|197.86|199.46|197.86|199.46|197.86|199.46|197.86|0
1645618930000|2022-02-23 12:22:10|199.39|197.79|199.54|197.94|199.69|198.09|199.39|197.79|0
1645618940000|2022-02-23 12:22:20|199.69|198.09|199.84|198.24|199.84|198.24|199.69|198.09|0
1645618950000|2022-02-23 12:22:30|199.69|198.09|199.61|198.01|199.69|198.09|199.61|198.01|0
1645618960000|2022-02-23 12:22:40|199.69|198.09|199.54|197.94|199.69|198.09|199.54|197.94|0
1645618970000|2022-02-23 12:22:50|199.84|198.24|199.84|198.24|199.84|198.24|199.76|198.16|0
1645618980000|2022-02-23 12:23:00|199.98|198.38|200.28|198.68|200.43|198.83|199.98|198.38|0
1645618990000|2022-02-23 12:23:10|200.43|198.83|200.43|198.83|200.43|198.83|200.28|198.68|0
1645619000000|2022-02-23 12:23:20|200.58|198.98|200.28|198.68|200.58|198.98|200.28|198.68|0
1645619010000|2022-02-23 12:23:30|200.35|198.75|200.43|198.83|200.43|198.83|200.35|198.75|0
1645619020000|2022-02-23 12:23:40|200.28|198.68|200.28|198.68|200.28|198.68|200.28|198.68|0
1645619030000|2022-02-23 12:23:50|200.43|198.83|200.43|198.83|200.43|198.83|200.43|198.83|0
1645619040000|2022-02-23 12:24:00|200.58|198.98|200.58|198.98|200.58|198.98|200.58|198.98|0
1645619050000|2022-02-23 12:24:10|200.28|198.68|200.35|198.75|200.43|198.83|200.28|198.68|0
1645619060000|2022-02-23 12:24:20|200.43|198.83|200.43|198.83|200.43|198.83|200.35|198.75|0
1645619070000|2022-02-23 12:24:30|200.58|198.98|200.58|198.98|200.58|198.98|200.58|198.98|0
1645619080000|2022-02-23 12:24:40|200.43|198.83|200.28|198.68|200.43|198.83|200.28|198.68|0
1645619090000|2022-02-23 12:24:50|200.58|198.98|200.5|198.9|200.58|198.98|200.5|198.9|0
1645619100000|2022-02-23 12:25:00|200.43|198.83|200.43|198.83|200.58|198.98|200.43|198.83|0
1645619110000|2022-02-23 12:25:10|200.28|198.68|200.43|198.83|200.43|198.83|200.28|198.68|0
1645619120000|2022-02-23 12:25:20|200.28|198.68|200.13|198.53|200.43|198.83|200.13|198.53|0
1645619130000|2022-02-23 12:25:30|200.28|198.68|200.28|198.68|200.28|198.68|200.28|198.68|0
1645619140000|2022-02-23 12:25:40|200.43|198.83|200.28|198.68|200.43|198.83|200.28|198.68|0
1645619160000|2022-02-23 12:26:00|200.5|198.9|200.58|198.98|200.58|198.98|200.5|198.9|0
1645619200000|2022-02-23 12:26:40|200.28|198.68|200.35|198.75|200.35|198.75|200.28|198.68|0
1645619210000|2022-02-23 12:26:50|200.28|198.68|200.13|198.53|200.28|198.68|200.13|198.53|0
1645619220000|2022-02-23 12:27:00|199.98|198.38|199.98|198.38|200.13|198.53|199.98|198.38|0
1645619230000|2022-02-23 12:27:10|200.05|198.45|200.28|198.68|200.28|198.68|200.05|198.45|0
1645619240000|2022-02-23 12:27:20|200.43|198.83|200.43|198.83|200.43|198.83|200.43|198.83|0
1645619250000|2022-02-23 12:27:30|200.57|198.97|200.57|198.97|200.57|198.97|200.43|198.83|0
1645619260000|2022-02-23 12:27:40|200.5|198.9|200.43|198.83|200.57|198.97|200.43|198.83|0
1645619270000|2022-02-23 12:27:50|200.28|198.68|200.28|198.68|200.43|198.83|200.28|198.68|0
1645619280000|2022-02-23 12:28:00|200.13|198.53|200.28|198.68|200.28|198.68|200.13|198.53|0
1645619290000|2022-02-23 12:28:10|200.2|198.6|200.28|198.68|200.28|198.68|200.13|198.53|0
1645619300000|2022-02-23 12:28:20|200.13|198.53|200.13|198.53|200.13|198.53|200.13|198.53|0
1645619310000|2022-02-23 12:28:30|200.28|198.68|200.28|198.68|200.28|198.68|200.28|198.68|0
1645619320000|2022-02-23 12:28:40|200.2|198.6|200.13|198.53|200.28|198.68|200.13|198.53|0
1645619330000|2022-02-23 12:28:50|200.28|198.68|200.28|198.68|200.28|198.68|200.28|198.68|0
1645619350000|2022-02-23 12:29:10|200.42|198.82|200.35|198.75|200.57|198.97|200.35|198.75|0
1645619360000|2022-02-23 12:29:20|200.28|198.68|200.27|198.67|200.42|198.82|200.27|198.67|0
1645619370000|2022-02-23 12:29:30|200.42|198.82|200.42|198.82|200.42|198.82|200.35|198.75|0
1645619380000|2022-02-23 12:29:40|200.57|198.97|200.42|198.82|200.57|198.97|200.42|198.82|0
1645619390000|2022-02-23 12:29:50|200.57|198.97|200.57|198.97|200.57|198.97|200.57|198.97|0
1645619400000|2022-02-23 12:30:00|200.42|198.82|200.49|198.89|200.49|198.89|200.42|198.82|0
1645619410000|2022-02-23 12:30:10|200.57|198.97|200.57|198.97|200.57|198.97|200.57|198.97|0
1645619420000|2022-02-23 12:30:20|200.27|198.67|200.27|198.67|200.27|198.67|200.27|198.67|0
1645619430000|2022-02-23 12:30:30|200.13|198.53|200.13|198.53|200.13|198.53|200.13|198.53|0
1645619440000|2022-02-23 12:30:40|200.05|198.45|200.13|198.53|200.13|198.53|200.05|198.45|0
1645619450000|2022-02-23 12:30:50|200.12|198.52|200.27|198.67|200.27|198.67|200.12|198.52|0
1645619470000|2022-02-23 12:31:10|200.42|198.82|200.12|198.52|200.42|198.82|200.12|198.52|0
1645619480000|2022-02-23 12:31:20|200.27|198.67|200.42|198.82|200.42|198.82|200.27|198.67|0
1645619490000|2022-02-23 12:31:30|200.57|198.97|200.34|198.74|200.57|198.97|200.34|198.74|0
1645619500000|2022-02-23 12:31:40|200.42|198.82|200.42|198.82|200.42|198.82|200.42|198.82|0
1645619510000|2022-02-23 12:31:50|200.57|198.97|200.42|198.82|200.57|198.97|200.34|198.74|0
1645619520000|2022-02-23 12:32:00|200.34|198.74|200.12|198.52|200.34|198.74|200.05|198.45|0
1645619530000|2022-02-23 12:32:10|200.27|198.67|200.27|198.67|200.27|198.67|200.27|198.67|0
1645619540000|2022-02-23 12:32:20|200.42|198.82|200.42|198.82|200.49|198.89|200.42|198.82|0
1645619550000|2022-02-23 12:32:30|200.27|198.67|200.42|198.82|200.42|198.82|200.27|198.67|0
1645619560000|2022-02-23 12:32:40|200.34|198.74|200.34|198.74|200.42|198.82|200.34|198.74|0
1645619570000|2022-02-23 12:32:50|200.27|198.67|200.42|198.82|200.42|198.82|200.27|198.67|0
1645619580000|2022-02-23 12:33:00|201.16|199.56|201.46|199.86|201.46|199.86|201.16|199.56|0
1645619590000|2022-02-23 12:33:10|201.31|199.71|200.87|199.27|201.31|199.71|200.87|199.27|0
1645619600000|2022-02-23 12:33:20|201.01|199.41|201.38|199.78|201.46|199.86|201.01|199.41|0
1645619610000|2022-02-23 12:33:30|201.91|200.31|201.91|200.31|201.91|200.31|201.76|200.16|0
1645619620000|2022-02-23 12:33:40|201.83|200.23|201.91|200.31|201.91|200.31|201.76|200.16|0
1645619630000|2022-02-23 12:33:50|202.36|200.76|202.21|200.61|202.51|200.91|202.21|200.61|0
1645619640000|2022-02-23 12:34:00|202.36|200.76|202.28|200.68|202.36|200.76|202.21|200.61|0
1645619650000|2022-02-23 12:34:10|202.06|200.46|201.61|200.01|202.06|200.46|201.61|200.01|0
1645619660000|2022-02-23 12:34:20|201.83|200.23|202.21|200.61|202.21|200.61|201.83|200.23|0
1645619670000|2022-02-23 12:34:30|202.06|200.46|202.21|200.61|202.21|200.61|202.06|200.46|0
1645619680000|2022-02-23 12:34:40|202.06|200.46|201.91|200.31|202.06|200.46|201.91|200.31|0
1645619690000|2022-02-23 12:34:50|202.06|200.46|202.06|200.46|202.06|200.46|202.06|200.46|0
1645619700000|2022-02-23 12:35:00|201.76|200.16|202.21|200.61|202.21|200.61|201.76|200.16|0
1645619710000|2022-02-23 12:35:10|202.06|200.46|202.28|200.68|202.28|200.68|202.06|200.46|0
1645619720000|2022-02-23 12:35:20|202.35|200.75|202.06|200.46|202.35|200.75|202.06|200.46|0
1645619730000|2022-02-23 12:35:30|202.21|200.61|202.2|200.6|202.21|200.61|202.06|200.46|0
1645619740000|2022-02-23 12:35:40|202.35|200.75|202.35|200.75|202.35|200.75|202.35|200.75|0
1645619750000|2022-02-23 12:35:50|202.5|200.9|202.65|201.05|202.65|201.05|202.5|200.9|0
1645619760000|2022-02-23 12:36:00|202.35|200.75|202.2|200.6|202.35|200.75|202.2|200.6|0
1645619780000|2022-02-23 12:36:20|202.05|200.45|202.13|200.53|202.13|200.53|202.05|200.45|0
1645619790000|2022-02-23 12:36:30|202.05|200.45|202.2|200.6|202.2|200.6|202.05|200.45|0
1645619800000|2022-02-23 12:36:40|202.42|200.82|202.2|200.6|202.42|200.82|202.2|200.6|0
1645619810000|2022-02-23 12:36:50|202.05|200.45|202.35|200.75|202.35|200.75|201.91|200.31|0
1645619820000|2022-02-23 12:37:00|202.28|200.68|202.35|200.75|202.35|200.75|202.28|200.68|0
1645619830000|2022-02-23 12:37:10|202.2|200.6|202.05|200.45|202.2|200.6|202.05|200.45|0
1645619840000|2022-02-23 12:37:20|202.2|200.6|202.5|200.9|202.5|200.9|202.2|200.6|0
1645619850000|2022-02-23 12:37:30|202.65|201.05|202.5|200.9|202.65|201.05|202.5|200.9|0
1645619880000|2022-02-23 12:38:00|202.65|201.05|202.35|200.75|202.65|201.05|202.35|200.75|0
1645619890000|2022-02-23 12:38:10|202.2|200.6|202.2|200.6|202.2|200.6|202.2|200.6|0
1645619900000|2022-02-23 12:38:20|202.05|200.45|202.2|200.6|202.2|200.6|202.05|200.45|0
1645619910000|2022-02-23 12:38:30|202.35|200.75|202.65|201.05|202.65|201.05|202.35|200.75|0
1645619920000|2022-02-23 12:38:40|202.57|200.97|202.5|200.9|202.57|200.97|202.5|200.9|0
1645619930000|2022-02-23 12:38:50|202.57|200.97|202.5|200.9|202.57|200.97|202.5|200.9|0
1645619940000|2022-02-23 12:39:00|202.57|200.97|202.65|201.05|202.65|201.05|202.57|200.97|0
1645619950000|2022-02-23 12:39:10|203.1|201.5|203.1|201.5|203.1|201.5|203.1|201.5|0
1645619960000|2022-02-23 12:39:20|203.25|201.65|203.7|202.1|203.7|202.1|203.25|201.65|0
1645619970000|2022-02-23 12:39:30|204|202.4|204.15|202.55|204.15|202.55|204|202.4|0
1645619980000|2022-02-23 12:39:40|204|202.4|204|202.4|204.15|202.55|204|202.4|0
1645619990000|2022-02-23 12:39:50|203.77|202.17|203.55|201.95|203.77|202.17|203.55|201.95|0
1645620000000|2022-02-23 12:40:00|203.4|201.8|203.4|201.8|203.55|201.95|203.4|201.8|0
1645620010000|2022-02-23 12:40:10|203.55|201.95|203.85|202.25|203.85|202.25|203.55|201.95|0
1645620020000|2022-02-23 12:40:20|203.77|202.17|203.92|202.32|203.92|202.32|203.7|202.1|0
1645620030000|2022-02-23 12:40:30|204|202.4|203.7|202.1|204|202.4|203.7|202.1|0
1645620040000|2022-02-23 12:40:40|203.77|202.17|204.3|202.7|204.3|202.7|203.7|202.1|0
1645620050000|2022-02-23 12:40:50|204.15|202.55|204|202.4|204.15|202.55|204|202.4|0
1645620060000|2022-02-23 12:41:00|203.85|202.25|203.85|202.25|203.85|202.25|203.85|202.25|0
1645620070000|2022-02-23 12:41:10|203.7|202.1|203.85|202.25|203.85|202.25|203.7|202.1|0
1645620080000|2022-02-23 12:41:20|204|202.4|204.15|202.55|204.15|202.55|204|202.4|0
1645620090000|2022-02-23 12:41:30|204|202.4|204.3|202.7|204.3|202.7|204|202.4|0
1645620100000|2022-02-23 12:41:40|204.15|202.55|204.15|202.55|204.22|202.62|204.15|202.55|0
1645620110000|2022-02-23 12:41:50|204.3|202.7|204.3|202.7|204.3|202.7|204.3|202.7|0
1645620120000|2022-02-23 12:42:00|204.22|202.62|203.92|202.32|204.22|202.62|203.84|202.24|0
1645620130000|2022-02-23 12:42:10|203.84|202.24|203.69|202.09|203.84|202.24|203.69|202.09|0
1645620140000|2022-02-23 12:42:20|203.84|202.24|203.69|202.09|203.84|202.24|203.54|201.94|0
1645620150000|2022-02-23 12:42:30|203.84|202.24|203.69|202.09|203.84|202.24|203.69|202.09|0
1645620170000|2022-02-23 12:42:50|203.62|202.02|203.62|202.02|203.62|202.02|203.62|202.02|0
1645620180000|2022-02-23 12:43:00|203.54|201.94|203.39|201.79|203.54|201.94|203.39|201.79|0
1645620190000|2022-02-23 12:43:10|203.54|201.94|203.54|201.94|203.54|201.94|203.39|201.79|0
1645620200000|2022-02-23 12:43:20|203.62|202.02|203.69|202.09|203.69|202.09|203.62|202.02|0
1645620210000|2022-02-23 12:43:30|203.62|202.02|203.99|202.39|203.99|202.39|203.62|202.02|0
1645620220000|2022-02-23 12:43:40|203.91|202.31|203.76|202.16|203.91|202.31|203.76|202.16|0
1645620230000|2022-02-23 12:43:50|203.84|202.24|203.84|202.24|203.84|202.24|203.84|202.24|0
1645620240000|2022-02-23 12:44:00|203.69|202.09|203.69|202.09|203.69|202.09|203.69|202.09|0
1645620250000|2022-02-23 12:44:10|203.76|202.16|203.69|202.09|203.76|202.16|203.69|202.09|0
1645620260000|2022-02-23 12:44:20|203.61|202.01|203.61|202.01|203.61|202.01|203.61|202.01|0
1645620270000|2022-02-23 12:44:30|203.54|201.94|203.54|201.94|203.54|201.94|203.54|201.94|0
1645620280000|2022-02-23 12:44:40|203.39|201.79|203.31|201.71|203.39|201.79|203.24|201.64|0
1645620290000|2022-02-23 12:44:50|203.39|201.79|203.39|201.79|203.46|201.86|203.39|201.79|0
1645620300000|2022-02-23 12:45:00|203.46|201.86|203.39|201.79|203.54|201.94|203.39|201.79|0
1645620310000|2022-02-23 12:45:10|203.24|201.64|203.24|201.64|203.31|201.71|203.24|201.64|0
1645620320000|2022-02-23 12:45:20|203.09|201.49|203.39|201.79|203.39|201.79|203.09|201.49|0
1645620330000|2022-02-23 12:45:30|203.54|201.94|203.54|201.94|203.54|201.94|203.39|201.79|0
1645620340000|2022-02-23 12:45:40|203.39|201.79|203.54|201.94|203.54|201.94|203.39|201.79|0
1645620350000|2022-02-23 12:45:50|203.39|201.79|203.24|201.64|203.39|201.79|203.24|201.64|0
1645620360000|2022-02-23 12:46:00|203.31|201.71|202.64|201.04|203.31|201.71|202.64|201.04|0
1645620370000|2022-02-23 12:46:10|202.49|200.89|202.49|200.89|202.49|200.89|202.49|200.89|0
1645620380000|2022-02-23 12:46:20|202.34|200.74|202.19|200.59|202.34|200.74|202.04|200.44|0
1645620390000|2022-02-23 12:46:30|202.26|200.66|202.19|200.59|202.26|200.66|202.19|200.59|0
1645620400000|2022-02-23 12:46:40|202.34|200.74|202.49|200.89|202.49|200.89|202.34|200.74|0
1645620410000|2022-02-23 12:46:50|202.56|200.96|202.49|200.89|202.56|200.96|202.49|200.89|0
1645620420000|2022-02-23 12:47:00|202.56|200.96|202.64|201.04|202.64|201.04|202.49|200.89|0
1645620430000|2022-02-23 12:47:10|202.79|201.19|202.64|201.04|202.79|201.19|202.64|201.04|0
1645620440000|2022-02-23 12:47:20|202.79|201.19|202.94|201.34|202.94|201.34|202.79|201.19|0
1645620450000|2022-02-23 12:47:30|202.79|201.19|202.79|201.19|202.79|201.19|202.79|201.19|0
1645620460000|2022-02-23 12:47:40|202.94|201.34|202.64|201.04|202.94|201.34|202.64|201.04|0
1645620470000|2022-02-23 12:47:50|202.79|201.19|202.71|201.11|202.79|201.19|202.64|201.04|0
1645620480000|2022-02-23 12:48:00|202.49|200.89|202.41|200.81|202.49|200.89|202.34|200.74|0
1645620490000|2022-02-23 12:48:10|202.49|200.89|202.56|200.96|202.64|201.04|202.49|200.89|0
1645620500000|2022-02-23 12:48:20|202.49|200.89|202.49|200.89|202.56|200.96|202.49|200.89|0
1645620510000|2022-02-23 12:48:30|202.64|201.04|202.56|200.96|202.64|201.04|202.56|200.96|0
1645620520000|2022-02-23 12:48:40|202.64|201.04|202.49|200.89|202.64|201.04|202.49|200.89|0
1645620530000|2022-02-23 12:48:50|202.34|200.74|202.41|200.81|202.41|200.81|202.34|200.74|0
1645620540000|2022-02-23 12:49:00|202.49|200.89|202.34|200.74|202.49|200.89|202.34|200.74|0
1645620550000|2022-02-23 12:49:10|202.49|200.89|202.64|201.04|202.64|201.04|202.49|200.89|0
1645620560000|2022-02-23 12:49:20|202.56|200.96|202.56|200.96|202.56|200.96|202.56|200.96|0
1645620570000|2022-02-23 12:49:30|202.49|200.89|202.49|200.89|202.49|200.89|202.34|200.74|0
1645620580000|2022-02-23 12:49:40|202.34|200.74|202.04|200.44|202.34|200.74|202.04|200.44|0
1645620590000|2022-02-23 12:49:50|201.89|200.29|201.96|200.36|202.04|200.44|201.89|200.29|0
1645620600000|2022-02-23 12:50:00|202.04|200.44|202.11|200.51|202.11|200.51|201.96|200.36|0
1645620610000|2022-02-23 12:50:10|202.19|200.59|202.19|200.59|202.19|200.59|202.19|200.59|0
1645620620000|2022-02-23 12:50:20|202.34|200.74|202.19|200.59|202.41|200.81|202.19|200.59|0
1645620630000|2022-02-23 12:50:30|202.34|200.74|202.49|200.89|202.49|200.89|202.34|200.74|0
1645620640000|2022-02-23 12:50:40|202.34|200.74|202.49|200.89|202.49|200.89|202.34|200.74|0
1645620660000|2022-02-23 12:51:00|202.41|200.81|202.34|200.74|202.41|200.81|202.34|200.74|0
1645620670000|2022-02-23 12:51:10|202.41|200.81|202.49|200.89|202.49|200.89|202.41|200.81|0
1645620680000|2022-02-23 12:51:20|202.41|200.81|202.34|200.74|202.49|200.89|202.34|200.74|0
1645620690000|2022-02-23 12:51:30|202.49|200.89|202.41|200.81|202.49|200.89|202.41|200.81|0
1645620700000|2022-02-23 12:51:40|202.34|200.74|202.26|200.66|202.34|200.74|202.26|200.66|0
1645620710000|2022-02-23 12:51:50|202.34|200.74|203.08|201.48|203.16|201.56|202.34|200.74|0
1645620720000|2022-02-23 12:52:00|203.16|201.56|203.16|201.56|203.16|201.56|203.16|201.56|0
1645620730000|2022-02-23 12:52:10|203.23|201.63|203.38|201.78|203.46|201.86|203.23|201.63|0
1645620740000|2022-02-23 12:52:20|203.46|201.86|203.38|201.78|203.46|201.86|203.38|201.78|0
1645620750000|2022-02-23 12:52:30|203.53|201.93|203.61|202.01|203.61|202.01|203.53|201.93|0
1645620760000|2022-02-23 12:52:40|203.68|202.08|203.83|202.23|203.83|202.23|203.68|202.08|0
1645620770000|2022-02-23 12:52:50|203.91|202.31|203.98|202.38|203.98|202.38|203.91|202.31|0
1645620780000|2022-02-23 12:53:00|204.13|202.53|204.43|202.83|204.43|202.83|204.13|202.53|0
1645620790000|2022-02-23 12:53:10|204.28|202.68|204.36|202.76|204.43|202.83|204.28|202.68|0
1645620800000|2022-02-23 12:53:20|204.43|202.83|204.2|202.6|204.43|202.83|204.2|202.6|0
1645620810000|2022-02-23 12:53:30|204.13|202.53|204.13|202.53|204.13|202.53|203.98|202.38|0
1645620820000|2022-02-23 12:53:40|203.98|202.38|203.98|202.38|204.13|202.53|203.98|202.38|0
1645620830000|2022-02-23 12:53:50|204.05|202.45|204.13|202.53|204.2|202.6|204.05|202.45|0
1645620840000|2022-02-23 12:54:00|204.05|202.45|204.13|202.53|204.13|202.53|203.98|202.38|0
1645620850000|2022-02-23 12:54:10|204.05|202.45|204.05|202.45|204.05|202.45|203.98|202.38|0
1645620860000|2022-02-23 12:54:20|203.98|202.38|203.98|202.38|203.98|202.38|203.98|202.38|0
1645620880000|2022-02-23 12:54:40|204.13|202.53|204.43|202.83|204.43|202.83|204.13|202.53|0
1645620890000|2022-02-23 12:54:50|204.28|202.68|204.13|202.53|204.28|202.68|204.13|202.53|0
1645620900000|2022-02-23 12:55:00|204.28|202.68|204.28|202.68|204.28|202.68|204.2|202.6|0
1645620910000|2022-02-23 12:55:10|204.2|202.6|204.28|202.68|204.28|202.68|204.2|202.6|0
1645620920000|2022-02-23 12:55:20|204.13|202.53|204.05|202.45|204.13|202.53|204.05|202.45|0
1645620930000|2022-02-23 12:55:30|203.98|202.38|204.28|202.68|204.28|202.68|203.98|202.38|0
1645620940000|2022-02-23 12:55:40|204.43|202.83|204.43|202.83|204.43|202.83|204.43|202.83|0
1645620950000|2022-02-23 12:55:50|204.28|202.68|204.43|202.83|204.43|202.83|204.28|202.68|0
1645620960000|2022-02-23 12:56:00|204.28|202.68|204.43|202.83|204.43|202.83|204.28|202.68|0
1645620970000|2022-02-23 12:56:10|204.28|202.68|203.98|202.38|204.28|202.68|203.98|202.38|0
1645620980000|2022-02-23 12:56:20|204.13|202.53|204.28|202.68|204.28|202.68|204.13|202.53|0
1645620990000|2022-02-23 12:56:30|204.43|202.83|204.43|202.83|204.43|202.83|204.43|202.83|0
1645621000000|2022-02-23 12:56:40|204.28|202.68|204.2|202.6|204.28|202.68|204.13|202.53|0
1645621010000|2022-02-23 12:56:50|204.28|202.68|204.13|202.53|204.28|202.68|203.98|202.38|0
1645621020000|2022-02-23 12:57:00|204.2|202.6|204.28|202.68|204.28|202.68|204.2|202.6|0
1645621030000|2022-02-23 12:57:10|204.43|202.83|204.28|202.68|204.43|202.83|204.28|202.68|0
1645621040000|2022-02-23 12:57:20|204.13|202.53|204.13|202.53|204.13|202.53|204.13|202.53|0
1645621050000|2022-02-23 12:57:30|203.98|202.38|204.13|202.53|204.13|202.53|203.98|202.38|0
1645621060000|2022-02-23 12:57:40|203.98|202.38|204.05|202.45|204.05|202.45|203.98|202.38|0
1645621070000|2022-02-23 12:57:50|204.28|202.68|204.13|202.53|204.28|202.68|204.13|202.53|0
1645621080000|2022-02-23 12:58:00|203.98|202.38|204.13|202.53|204.13|202.53|203.98|202.38|0
1645621090000|2022-02-23 12:58:10|203.98|202.38|203.98|202.38|203.98|202.38|203.98|202.38|0
1645621110000|2022-02-23 12:58:30|203.68|202.08|203.68|202.08|203.68|202.08|203.68|202.08|0
1645621200000|2022-02-23 13:00:00|203.38|201.78|203.38|201.78|203.38|201.78|203.38|201.78|0
1645621220000|2022-02-23 13:00:20|203.23|201.63|203.23|201.63|203.38|201.78|203.23|201.63|0
1645621230000|2022-02-23 13:00:30|203.38|201.78|203.23|201.63|203.38|201.78|203.23|201.63|0
1645621240000|2022-02-23 13:00:40|203.22|201.62|203.22|201.62|203.22|201.62|203.22|201.62|0
1645621250000|2022-02-23 13:00:50|203.08|201.48|203.08|201.48|203.08|201.48|203.08|201.48|0
1645621260000|2022-02-23 13:01:00|203.07|201.47|203.22|201.62|203.22|201.62|203.07|201.47|0
1645621270000|2022-02-23 13:01:10|203.07|201.47|203.22|201.62|203.22|201.62|203.07|201.47|0
1645621280000|2022-02-23 13:01:20|203.37|201.77|203.82|202.22|203.82|202.22|203.37|201.77|0
1645621290000|2022-02-23 13:01:30|204.12|202.52|204.12|202.52|204.12|202.52|204.12|202.52|0
1645621300000|2022-02-23 13:01:40|203.97|202.37|203.97|202.37|203.97|202.37|203.97|202.37|0
1645621310000|2022-02-23 13:01:50|203.67|202.07|203.52|201.92|203.67|202.07|203.52|201.92|0
1645621320000|2022-02-23 13:02:00|203.67|202.07|203.67|202.07|203.67|202.07|203.6|202|0
1645621330000|2022-02-23 13:02:10|203.52|201.92|203.67|202.07|203.67|202.07|203.52|201.92|0
1645621340000|2022-02-23 13:02:20|203.97|202.37|203.97|202.37|203.97|202.37|203.97|202.37|0
1645621350000|2022-02-23 13:02:30|203.67|202.07|203.82|202.22|203.82|202.22|203.67|202.07|0
1645621360000|2022-02-23 13:02:40|203.67|202.07|203.67|202.07|203.67|202.07|203.67|202.07|0
1645621370000|2022-02-23 13:02:50|203.52|201.92|203.97|202.37|203.97|202.37|203.52|201.92|0
1645621380000|2022-02-23 13:03:00|204.27|202.67|204.27|202.67|204.27|202.67|204.12|202.52|0
1645621400000|2022-02-23 13:03:20|204.42|202.82|204.27|202.67|204.42|202.82|204.27|202.67|0
1645621410000|2022-02-23 13:03:30|204.12|202.52|203.97|202.37|204.12|202.52|203.97|202.37|0
1645621430000|2022-02-23 13:03:50|204.04|202.44|204.12|202.52|204.12|202.52|203.97|202.37|0
1645621440000|2022-02-23 13:04:00|203.97|202.37|204.27|202.67|204.27|202.67|203.97|202.37|0
1645621450000|2022-02-23 13:04:10|204.42|202.82|203.97|202.37|204.42|202.82|203.97|202.37|0
1645621460000|2022-02-23 13:04:20|204.12|202.52|204.12|202.52|204.12|202.52|203.97|202.37|0
1645621470000|2022-02-23 13:04:30|204.04|202.44|203.82|202.22|204.12|202.52|203.82|202.22|0
1645621480000|2022-02-23 13:04:40|203.97|202.37|203.97|202.37|203.97|202.37|203.97|202.37|0
1645621490000|2022-02-23 13:04:50|204.12|202.52|203.97|202.37|204.12|202.52|203.97|202.37|0
1645621500000|2022-02-23 13:05:00|203.82|202.22|203.97|202.37|203.97|202.37|203.82|202.22|0
1645621510000|2022-02-23 13:05:10|204.12|202.52|204.12|202.52|204.12|202.52|204.12|202.52|0
1645621530000|2022-02-23 13:05:30|203.97|202.37|203.97|202.37|203.97|202.37|203.97|202.37|0
1645621550000|2022-02-23 13:05:50|203.82|202.22|203.97|202.37|203.97|202.37|203.82|202.22|0
1645621560000|2022-02-23 13:06:00|204.12|202.52|204.12|202.52|204.12|202.52|204.12|202.52|0
1645621570000|2022-02-23 13:06:10|203.5|201.9|203.65|202.05|203.65|202.05|203.5|201.9|0
1645621590000|2022-02-23 13:06:30|203.72|202.12|203.8|202.2|203.8|202.2|203.72|202.12|0
1645621600000|2022-02-23 13:06:40|203.65|202.05|203.35|201.75|203.65|202.05|203.35|201.75|0
1645621610000|2022-02-23 13:06:50|203.5|201.9|203.35|201.75|203.5|201.9|203.35|201.75|0
1645621620000|2022-02-23 13:07:00|203.8|202.2|203.8|202.2|203.8|202.2|203.8|202.2|0
1645621640000|2022-02-23 13:07:20|203.65|202.05|203.65|202.05|203.65|202.05|203.65|202.05|0
1645621650000|2022-02-23 13:07:30|203.8|202.2|203.8|202.2|203.8|202.2|203.8|202.2|0
1645621670000|2022-02-23 13:07:50|205|203.4|205|203.4|205|203.4|204.7|203.1|0
1645621680000|2022-02-23 13:08:00|205.08|203.48|205.08|203.48|205.08|203.48|205.08|203.48|0
1645621690000|2022-02-23 13:08:10|205.15|203.55|205.23|203.63|205.23|203.63|205.15|203.55|0
1645621700000|2022-02-23 13:08:20|205.3|203.7|205|203.4|205.3|203.7|205|203.4|0
1645621710000|2022-02-23 13:08:30|204.85|203.25|204.85|203.25|204.92|203.32|204.85|203.25|0
1645621720000|2022-02-23 13:08:40|205|203.4|205|203.4|205|203.4|205|203.4|0
1645621730000|2022-02-23 13:08:50|204.85|203.25|204.85|203.25|205|203.4|204.85|203.25|0
1645621740000|2022-02-23 13:09:00|204.7|203.1|204.7|203.1|204.7|203.1|204.7|203.1|0
1645621750000|2022-02-23 13:09:10|204.55|202.95|204.55|202.95|204.55|202.95|204.55|202.95|0
1645621760000|2022-02-23 13:09:20|204.62|203.02|204.55|202.95|204.62|203.02|204.55|202.95|0
1645621770000|2022-02-23 13:09:30|204.7|203.1|204.77|203.17|204.77|203.17|204.7|203.1|0
1645621780000|2022-02-23 13:09:40|205|203.4|205|203.4|205|203.4|205|203.4|0
1645621800000|2022-02-23 13:10:00|204.85|203.25|204.85|203.25|204.85|203.25|204.7|203.1|0
1645621810000|2022-02-23 13:10:10|204.7|203.1|204.85|203.25|204.85|203.25|204.7|203.1|0
1645621830000|2022-02-23 13:10:30|204.7|203.1|204.4|202.8|204.7|203.1|204.4|202.8|0
1645621840000|2022-02-23 13:10:40|204.47|202.87|204.7|203.1|204.7|203.1|204.47|202.87|0
1645621850000|2022-02-23 13:10:50|204.85|203.25|204.85|203.25|204.85|203.25|204.85|203.25|0
1645621870000|2022-02-23 13:11:10|204.92|203.32|204.55|202.95|204.92|203.32|204.55|202.95|0
1645621880000|2022-02-23 13:11:20|204.7|203.1|204.55|202.95|204.7|203.1|204.55|202.95|0
1645621890000|2022-02-23 13:11:30|204.25|202.65|204.17|202.57|204.25|202.65|204.1|202.5|0
1645621900000|2022-02-23 13:11:40|204.25|202.65|204.25|202.65|204.25|202.65|204.09|202.49|0
1645621910000|2022-02-23 13:11:50|204.17|202.57|204.09|202.49|204.25|202.65|204.09|202.49|0
1645621920000|2022-02-23 13:12:00|203.94|202.34|204.09|202.49|204.09|202.49|203.94|202.34|0
1645621930000|2022-02-23 13:12:10|204.17|202.57|204.24|202.64|204.24|202.64|204.17|202.57|0
1645621940000|2022-02-23 13:12:20|204.17|202.57|203.94|202.34|204.24|202.64|203.94|202.34|0
1645621950000|2022-02-23 13:12:30|203.64|202.04|203.64|202.04|203.64|202.04|203.64|202.04|0
1645621960000|2022-02-23 13:12:40|203.49|201.89|203.49|201.89|203.49|201.89|203.49|201.89|0
1645621980000|2022-02-23 13:13:00|203.34|201.74|203.34|201.74|203.34|201.74|203.34|201.74|0
1645621990000|2022-02-23 13:13:10|203.19|201.59|203.19|201.59|203.49|201.89|203.19|201.59|0
1645622010000|2022-02-23 13:13:30|203.26|201.66|203.04|201.44|203.34|201.74|203.04|201.44|0
1645622020000|2022-02-23 13:13:40|203.19|201.59|203.04|201.44|203.19|201.59|203.04|201.44|0
1645622030000|2022-02-23 13:13:50|203.19|201.59|203.19|201.59|203.19|201.59|203.19|201.59|0
1645622040000|2022-02-23 13:14:00|203.11|201.51|203.34|201.74|203.34|201.74|203.11|201.51|0
1645622050000|2022-02-23 13:14:10|203.26|201.66|203.11|201.51|203.26|201.66|203.11|201.51|0
1645622060000|2022-02-23 13:14:20|203.19|201.59|203.26|201.66|203.26|201.66|203.11|201.51|0
1645622070000|2022-02-23 13:14:30|203.34|201.74|203.19|201.59|203.34|201.74|203.19|201.59|0
1645622090000|2022-02-23 13:14:50|203.11|201.51|203.34|201.74|203.34|201.74|203.11|201.51|0
1645622100000|2022-02-23 13:15:00|203.49|201.89|203.56|201.96|203.56|201.96|203.49|201.89|0
1645622110000|2022-02-23 13:15:10|203.64|202.04|203.49|201.89|203.64|202.04|203.49|201.89|0
1645622120000|2022-02-23 13:15:20|203.64|202.04|203.64|202.04|203.64|202.04|203.64|202.04|0
1645622130000|2022-02-23 13:15:30|203.79|202.19|203.64|202.04|203.79|202.19|203.64|202.04|0
1645622140000|2022-02-23 13:15:40|203.79|202.19|203.94|202.34|203.94|202.34|203.79|202.19|0
1645622150000|2022-02-23 13:15:50|203.34|201.74|203.34|201.74|203.34|201.74|203.34|201.74|0
1645622160000|2022-02-23 13:16:00|203.19|201.59|203.04|201.44|203.19|201.59|203.04|201.44|0
1645622170000|2022-02-23 13:16:10|203.11|201.51|203.19|201.59|203.19|201.59|203.11|201.51|0
1645622180000|2022-02-23 13:16:20|203.34|201.74|203.34|201.74|203.34|201.74|203.34|201.74|0
1645622190000|2022-02-23 13:16:30|203.49|201.89|203.64|202.04|203.64|202.04|203.49|201.89|0
1645622200000|2022-02-23 13:16:40|203.49|201.89|203.34|201.74|203.49|201.89|203.34|201.74|0
1645622210000|2022-02-23 13:16:50|203.49|201.89|203.49|201.89|203.49|201.89|203.34|201.74|0
1645622220000|2022-02-23 13:17:00|203.56|201.96|203.64|202.04|203.64|202.04|203.56|201.96|0
1645622230000|2022-02-23 13:17:10|203.49|201.89|203.94|202.34|203.94|202.34|203.49|201.89|0
1645622240000|2022-02-23 13:17:20|203.79|202.19|203.71|202.11|203.94|202.34|203.71|202.11|0
1645622250000|2022-02-23 13:17:30|203.56|201.96|203.79|202.19|203.79|202.19|203.56|201.96|0
1645622260000|2022-02-23 13:17:40|203.86|202.26|203.79|202.19|203.94|202.34|203.79|202.19|0
1645622270000|2022-02-23 13:17:50|203.64|202.04|203.64|202.04|203.64|202.04|203.64|202.04|0
1645622280000|2022-02-23 13:18:00|203.86|202.26|203.79|202.19|203.94|202.34|203.79|202.19|0
1645622290000|2022-02-23 13:18:10|203.86|202.26|203.94|202.34|203.94|202.34|203.79|202.19|0
1645622300000|2022-02-23 13:18:20|203.79|202.19|203.79|202.19|203.79|202.19|203.79|202.19|0
1645622310000|2022-02-23 13:18:30|203.64|202.04|203.64|202.04|203.64|202.04|203.56|201.96|0
1645622320000|2022-02-23 13:18:40|203.49|201.89|203.34|201.74|203.49|201.89|203.34|201.74|0
1645622330000|2022-02-23 13:18:50|203.41|201.81|203.49|201.89|203.49|201.89|203.41|201.81|0
1645622340000|2022-02-23 13:19:00|203.41|201.81|203.41|201.81|203.41|201.81|203.41|201.81|0
1645622350000|2022-02-23 13:19:10|203.34|201.74|203.41|201.81|203.41|201.81|203.34|201.74|0
1645622360000|2022-02-23 13:19:20|203.49|201.89|203.49|201.89|203.49|201.89|203.49|201.89|0
1645622370000|2022-02-23 13:19:30|203.79|202.19|203.79|202.19|203.79|202.19|203.79|202.19|0
1645622380000|2022-02-23 13:19:40|203.64|202.04|203.64|202.04|203.64|202.04|203.64|202.04|0
1645622390000|2022-02-23 13:19:50|203.48|201.88|203.48|201.88|203.48|201.88|203.48|201.88|0
1645622400000|2022-02-23 13:20:00|203.63|202.03|203.63|202.03|203.63|202.03|203.63|202.03|0
1645622420000|2022-02-23 13:20:20|203.78|202.18|203.78|202.18|203.78|202.18|203.78|202.18|0
1645622450000|2022-02-23 13:20:50|203.93|202.33|203.93|202.33|203.93|202.33|203.93|202.33|0
1645622460000|2022-02-23 13:21:00|203.78|202.18|203.93|202.33|203.93|202.33|203.78|202.18|0
1645622470000|2022-02-23 13:21:10|204.08|202.48|203.93|202.33|204.08|202.48|203.93|202.33|0
1645622480000|2022-02-23 13:21:20|203.78|202.18|203.78|202.18|203.78|202.18|203.78|202.18|0
1645622490000|2022-02-23 13:21:30|203.86|202.26|203.86|202.26|203.86|202.26|203.86|202.26|0
1645622500000|2022-02-23 13:21:40|203.93|202.33|203.93|202.33|203.93|202.33|203.93|202.33|0
1645622510000|2022-02-23 13:21:50|203.78|202.18|203.03|201.43|203.78|202.18|203.03|201.43|0
1645622520000|2022-02-23 13:22:00|202.88|201.28|202.73|201.13|203.03|201.43|202.73|201.13|0
1645622530000|2022-02-23 13:22:10|202.88|201.28|202.73|201.13|202.88|201.28|202.73|201.13|0
1645622540000|2022-02-23 13:22:20|202.88|201.28|202.73|201.13|202.88|201.28|202.73|201.13|0
1645622550000|2022-02-23 13:22:30|202.58|200.98|202.58|200.98|202.58|200.98|202.58|200.98|0
1645622560000|2022-02-23 13:22:40|202.73|201.13|202.73|201.13|202.73|201.13|202.73|201.13|0
1645622580000|2022-02-23 13:23:00|202.8|201.2|202.58|200.98|202.88|201.28|202.58|200.98|0
1645622600000|2022-02-23 13:23:20|202.28|200.68|202.35|200.75|202.43|200.83|202.28|200.68|0
1645622610000|2022-02-23 13:23:30|202.28|200.68|202.28|200.68|202.35|200.75|202.28|200.68|0
1645622620000|2022-02-23 13:23:40|202.13|200.53|202.13|200.53|202.28|200.68|202.13|200.53|0
1645622630000|2022-02-23 13:23:50|202.28|200.68|202.28|200.68|202.43|200.83|202.28|200.68|0
1645622640000|2022-02-23 13:24:00|202.43|200.83|202.28|200.68|202.43|200.83|202.28|200.68|0
1645622650000|2022-02-23 13:24:10|202.43|200.83|202.43|200.83|202.43|200.83|202.43|200.83|0
1645622660000|2022-02-23 13:24:20|202.28|200.68|201.83|200.23|202.28|200.68|201.83|200.23|0
1645622670000|2022-02-23 13:24:30|201.68|200.08|200.79|199.19|201.68|200.08|200.79|199.19|0
1645622680000|2022-02-23 13:24:40|201.08|199.48|200.93|199.33|201.08|199.48|200.64|199.04|0
1645622690000|2022-02-23 13:24:50|200.79|199.19|200.93|199.33|200.93|199.33|200.79|199.19|0
1645622700000|2022-02-23 13:25:00|201.16|199.56|200.93|199.33|201.23|199.63|200.93|199.33|0
1645622710000|2022-02-23 13:25:10|200.79|199.19|200.49|198.89|200.79|199.19|200.49|198.89|0
1645622720000|2022-02-23 13:25:20|200.64|199.04|200.71|199.11|200.71|199.11|200.64|199.04|0
1645622730000|2022-02-23 13:25:30|200.64|199.04|200.78|199.18|200.78|199.18|200.64|199.04|0
1645622740000|2022-02-23 13:25:40|200.86|199.26|201.08|199.48|201.23|199.63|200.86|199.26|0
1645622750000|2022-02-23 13:25:50|201.15|199.55|201.23|199.63|201.23|199.63|201.15|199.55|0
1645622760000|2022-02-23 13:26:00|201.3|199.7|201.38|199.78|201.38|199.78|201.23|199.63|0
1645622770000|2022-02-23 13:26:10|201.23|199.63|201.38|199.78|201.38|199.78|201.23|199.63|0
1645622780000|2022-02-23 13:26:20|201.53|199.93|201.53|199.93|201.53|199.93|201.53|199.93|0
1645622790000|2022-02-23 13:26:30|201.68|200.08|201.53|199.93|201.68|200.08|201.53|199.93|0
1645622800000|2022-02-23 13:26:40|201.45|199.85|201.23|199.63|201.45|199.85|201.23|199.63|0
1645622810000|2022-02-23 13:26:50|201.3|199.7|201.38|199.78|201.38|199.78|201.3|199.7|0
1645622820000|2022-02-23 13:27:00|201.3|199.7|201.23|199.63|201.3|199.7|201.23|199.63|0
1645622830000|2022-02-23 13:27:10|201.38|199.78|201.08|199.48|201.38|199.78|201.08|199.48|0
1645622840000|2022-02-23 13:27:20|201.23|199.63|201.23|199.63|201.23|199.63|201.23|199.63|0
1645622850000|2022-02-23 13:27:30|201.08|199.48|200.93|199.33|201.08|199.48|200.93|199.33|0
1645622860000|2022-02-23 13:27:40|200.78|199.18|200.63|199.03|200.78|199.18|200.63|199.03|0
1645622870000|2022-02-23 13:27:50|200.48|198.88|200.48|198.88|200.48|198.88|200.48|198.88|0
1645622880000|2022-02-23 13:28:00|200.63|199.03|200.48|198.88|200.63|199.03|200.33|198.73|0
1645622890000|2022-02-23 13:28:10|200.19|198.59|200.48|198.88|200.48|198.88|200.19|198.59|0
1645622900000|2022-02-23 13:28:20|200.63|199.03|200.78|199.18|200.78|199.18|200.63|199.03|0
1645622910000|2022-02-23 13:28:30|200.63|199.03|200.78|199.18|200.78|199.18|200.63|199.03|0
1645622920000|2022-02-23 13:28:40|200.63|199.03|200.78|199.18|200.78|199.18|200.63|199.03|0
1645622930000|2022-02-23 13:28:50|200.63|199.03|200.7|199.1|200.78|199.18|200.63|199.03|0
1645622940000|2022-02-23 13:29:00|200.63|199.03|200.78|199.18|200.78|199.18|200.63|199.03|0
1645622970000|2022-02-23 13:29:30|200.63|199.03|200.78|199.18|200.78|199.18|200.63|199.03|0
1645622990000|2022-02-23 13:29:50|200.63|199.03|200.7|199.1|200.7|199.1|200.63|199.03|0
1645623000000|2022-02-23 13:30:00|200.78|199.18|200.85|199.25|200.85|199.25|200.78|199.18|0
1645623010000|2022-02-23 13:30:10|201.08|199.48|201.23|199.63|201.23|199.63|201.08|199.48|0
1645623020000|2022-02-23 13:30:20|201.38|199.78|201.3|199.7|201.38|199.78|201.3|199.7|0
1645623030000|2022-02-23 13:30:30|201.23|199.63|201.23|199.63|201.38|199.78|201.08|199.48|0
1645623040000|2022-02-23 13:30:40|201.08|199.48|201.08|199.48|201.08|199.48|201.08|199.48|0
1645623050000|2022-02-23 13:30:50|201.15|199.55|201.08|199.48|201.15|199.55|201.08|199.48|0
1645623060000|2022-02-23 13:31:00|200.63|199.03|200.48|198.88|200.63|199.03|200.48|198.88|0
1645623070000|2022-02-23 13:31:10|200.18|198.58|199.74|198.14|200.18|198.58|199.74|198.14|0
1645623080000|2022-02-23 13:31:20|199.14|197.54|199.44|197.84|199.44|197.84|199.14|197.54|0
1645623090000|2022-02-23 13:31:30|199.29|197.69|198.99|197.39|199.29|197.69|198.99|197.39|0
1645623100000|2022-02-23 13:31:40|199.14|197.54|199.44|197.84|199.44|197.84|199.14|197.54|0
1645623110000|2022-02-23 13:31:50|199.29|197.69|199.29|197.69|199.29|197.69|199.29|197.69|0
1645623120000|2022-02-23 13:32:00|199.44|197.84|199.44|197.84|199.44|197.84|199.44|197.84|0
1645623130000|2022-02-23 13:32:10|199.51|197.91|199.51|197.91|199.51|197.91|199.51|197.91|0
1645623140000|2022-02-23 13:32:20|199.44|197.84|199.29|197.69|199.44|197.84|199.29|197.69|0
1645623150000|2022-02-23 13:32:30|199.44|197.84|199.44|197.84|199.44|197.84|199.44|197.84|0
1645623160000|2022-02-23 13:32:40|199.29|197.69|199.44|197.84|199.44|197.84|199.29|197.69|0
1645623170000|2022-02-23 13:32:50|199.66|198.06|200.03|198.43|200.03|198.43|199.59|197.99|0
1645623180000|2022-02-23 13:33:00|199.88|198.28|199.66|198.06|199.88|198.28|199.66|198.06|0
1645623190000|2022-02-23 13:33:10|199.44|197.84|199.29|197.69|199.44|197.84|199.29|197.69|0
1645623200000|2022-02-23 13:33:20|199.44|197.84|199.44|197.84|199.44|197.84|199.36|197.76|0
1645623210000|2022-02-23 13:33:30|199.59|197.99|199.36|197.76|199.59|197.99|199.36|197.76|0
1645623220000|2022-02-23 13:33:40|199.44|197.84|199.29|197.69|199.58|197.98|199.29|197.69|0
1645623230000|2022-02-23 13:33:50|199.06|197.46|199.14|197.54|199.14|197.54|199.06|197.46|0
1645623240000|2022-02-23 13:34:00|198.84|197.24|199.73|198.13|199.73|198.13|198.84|197.24|0
1645623250000|2022-02-23 13:34:10|199.58|197.98|199.44|197.84|199.58|197.98|199.44|197.84|0
1645623260000|2022-02-23 13:34:20|199.66|198.06|199.58|197.98|199.66|198.06|199.58|197.98|0
1645623270000|2022-02-23 13:34:30|199.44|197.84|198.99|197.39|199.44|197.84|198.99|197.39|0
1645623280000|2022-02-23 13:34:40|198.84|197.24|198.54|196.94|198.84|197.24|198.54|196.94|0
1645623290000|2022-02-23 13:34:50|198.1|196.5|198.1|196.5|198.25|196.65|198.1|196.5|0
1645623300000|2022-02-23 13:35:00|198.25|196.65|198.69|197.09|198.69|197.09|198.1|196.5|0
1645623310000|2022-02-23 13:35:10|198.47|196.87|198.4|196.8|198.54|196.94|198.4|196.8|0
1645623320000|2022-02-23 13:35:20|198.25|196.65|197.95|196.35|198.25|196.65|197.95|196.35|0
1645623330000|2022-02-23 13:35:30|198.1|196.5|198.25|196.65|198.25|196.65|198.1|196.5|0
1645623340000|2022-02-23 13:35:40|198.1|196.5|198.47|196.87|198.47|196.87|198.1|196.5|0
1645623350000|2022-02-23 13:35:50|198.54|196.94|198.54|196.94|198.54|196.94|198.25|196.65|0
1645623360000|2022-02-23 13:36:00|198.69|197.09|198.84|197.24|198.84|197.24|198.69|197.09|0
1645623370000|2022-02-23 13:36:10|198.76|197.16|198.39|196.79|198.76|197.16|198.39|196.79|0
1645623380000|2022-02-23 13:36:20|198.25|196.65|198.69|197.09|198.69|197.09|198.25|196.65|0
1645623390000|2022-02-23 13:36:30|198.91|197.31|198.99|197.39|198.99|197.39|198.69|197.09|0
1645623400000|2022-02-23 13:36:40|198.84|197.24|198.84|197.24|198.84|197.24|198.84|197.24|0
1645623410000|2022-02-23 13:36:50|198.91|197.31|198.99|197.39|198.99|197.39|198.91|197.31|0
1645623420000|2022-02-23 13:37:00|199.14|197.54|199.43|197.83|199.43|197.83|199.14|197.54|0
1645623430000|2022-02-23 13:37:10|199.28|197.68|198.84|197.24|199.28|197.68|198.84|197.24|0
1645623440000|2022-02-23 13:37:20|199.14|197.54|198.69|197.09|199.14|197.54|198.69|197.09|0
1645623450000|2022-02-23 13:37:30|198.84|197.24|198.69|197.09|198.84|197.24|198.39|196.79|0
1645623460000|2022-02-23 13:37:40|198.99|197.39|199.13|197.53|199.13|197.53|198.99|197.39|0
1645623470000|2022-02-23 13:37:50|199.28|197.68|199.43|197.83|199.43|197.83|199.28|197.68|0
1645623480000|2022-02-23 13:38:00|199.28|197.68|199.21|197.61|199.28|197.68|199.13|197.53|0
1645623490000|2022-02-23 13:38:10|199.43|197.83|199.43|197.83|199.43|197.83|199.21|197.61|0
1645623500000|2022-02-23 13:38:20|199.58|197.98|199.73|198.13|199.73|198.13|199.58|197.98|0
1645623510000|2022-02-23 13:38:30|199.58|197.98|199.95|198.35|199.95|198.35|199.58|197.98|0
1645623520000|2022-02-23 13:38:40|200.03|198.43|199.88|198.28|200.03|198.43|199.88|198.28|0
1645623530000|2022-02-23 13:38:50|199.8|198.2|199.73|198.13|199.88|198.28|199.73|198.13|0
1645623540000|2022-02-23 13:39:00|199.8|198.2|199.73|198.13|199.8|198.2|199.73|198.13|0
1645623550000|2022-02-23 13:39:10|199.58|197.98|199.73|198.13|199.73|198.13|199.58|197.98|0
1645623560000|2022-02-23 13:39:20|199.58|197.98|199.58|197.98|199.8|198.2|199.58|197.98|0
1645623570000|2022-02-23 13:39:30|199.43|197.83|199.28|197.68|199.43|197.83|199.28|197.68|0
1645623580000|2022-02-23 13:39:40|199.35|197.75|199.43|197.83|199.43|197.83|199.28|197.68|0
1645623590000|2022-02-23 13:39:50|199.35|197.75|199.58|197.98|199.58|197.98|199.35|197.75|0
1645623600000|2022-02-23 13:40:00|199.73|198.13|199.58|197.98|199.73|198.13|199.58|197.98|0
1645623610000|2022-02-23 13:40:10|199.5|197.9|199.5|197.9|199.5|197.9|199.5|197.9|0
1645623620000|2022-02-23 13:40:20|199.43|197.83|199.28|197.68|199.43|197.83|199.28|197.68|0
1645623630000|2022-02-23 13:40:30|199.58|197.98|199.58|197.98|199.58|197.98|199.58|197.98|0
1645623640000|2022-02-23 13:40:40|199.5|197.9|199.13|197.53|199.5|197.9|199.13|197.53|0
1645623650000|2022-02-23 13:40:50|199.05|197.45|198.98|197.38|199.05|197.45|198.98|197.38|0
1645623660000|2022-02-23 13:41:00|199.13|197.53|198.98|197.38|199.13|197.53|198.91|197.31|0
1645623670000|2022-02-23 13:41:10|199.13|197.53|198.98|197.38|199.13|197.53|198.98|197.38|0
1645623680000|2022-02-23 13:41:20|198.83|197.23|198.91|197.31|198.91|197.31|198.83|197.23|0
1645623690000|2022-02-23 13:41:30|198.98|197.38|198.83|197.23|198.98|197.38|198.83|197.23|0
1645623700000|2022-02-23 13:41:40|198.69|197.09|198.69|197.09|198.69|197.09|198.54|196.94|0
1645623720000|2022-02-23 13:42:00|198.54|196.94|198.83|197.23|198.83|197.23|198.54|196.94|0
1645623730000|2022-02-23 13:42:10|198.98|197.38|198.98|197.38|198.98|197.38|198.98|197.38|0
1645623750000|2022-02-23 13:42:30|199.13|197.53|198.83|197.23|199.13|197.53|198.83|197.23|0
1645623760000|2022-02-23 13:42:40|198.68|197.08|198.68|197.08|198.68|197.08|198.68|197.08|0
1645623770000|2022-02-23 13:42:50|198.76|197.16|198.83|197.23|198.83|197.23|198.68|197.08|0
1645623780000|2022-02-23 13:43:00|198.98|197.38|198.98|197.38|198.98|197.38|198.98|197.38|0
1645623790000|2022-02-23 13:43:10|199.13|197.53|199.28|197.68|199.28|197.68|199.13|197.53|0
1645623800000|2022-02-23 13:43:20|199.43|197.83|199.57|197.97|199.57|197.97|199.43|197.83|0
1645623810000|2022-02-23 13:43:30|199.72|198.12|199.72|198.12|199.79|198.19|199.72|198.12|0
1645623820000|2022-02-23 13:43:40|199.57|197.97|199.43|197.83|199.57|197.97|199.43|197.83|0
1645623830000|2022-02-23 13:43:50|199.57|197.97|199.43|197.83|199.57|197.97|199.43|197.83|0
1645623840000|2022-02-23 13:44:00|199.72|198.12|199.72|198.12|199.72|198.12|199.72|198.12|0
1645623850000|2022-02-23 13:44:10|199.87|198.27|199.72|198.12|200.02|198.42|199.72|198.12|0
1645623860000|2022-02-23 13:44:20|199.87|198.27|199.72|198.12|199.87|198.27|199.72|198.12|0
1645623870000|2022-02-23 13:44:30|199.87|198.27|199.87|198.27|199.87|198.27|199.64|198.04|0
1645623880000|2022-02-23 13:44:40|199.72|198.12|199.72|198.12|199.72|198.12|199.72|198.12|0
1645623890000|2022-02-23 13:44:50|199.57|197.97|199.42|197.82|199.57|197.97|199.42|197.82|0
1645623900000|2022-02-23 13:45:00|199.5|197.9|199.42|197.82|199.5|197.9|199.42|197.82|0
1645623910000|2022-02-23 13:45:10|199.5|197.9|199.94|198.34|199.94|198.34|199.5|197.9|0
1645623920000|2022-02-23 13:45:20|199.87|198.27|199.57|197.97|199.87|198.27|199.57|197.97|0
1645623930000|2022-02-23 13:45:30|199.72|198.12|199.72|198.12|199.87|198.27|199.72|198.12|0
1645623940000|2022-02-23 13:45:40|199.87|198.27|199.87|198.27|199.87|198.27|199.87|198.27|0
1645623950000|2022-02-23 13:45:50|199.72|198.12|199.87|198.27|199.87|198.27|199.72|198.12|0
1645623960000|2022-02-23 13:46:00|200.02|198.42|200.02|198.42|200.02|198.42|200.02|198.42|0
1645623970000|2022-02-23 13:46:10|199.87|198.27|199.87|198.27|199.87|198.27|199.79|198.19|0
1645623980000|2022-02-23 13:46:20|199.94|198.34|199.94|198.34|199.94|198.34|199.94|198.34|0
1645623990000|2022-02-23 13:46:30|199.87|198.27|200.02|198.42|200.02|198.42|199.87|198.27|0
1645624000000|2022-02-23 13:46:40|199.87|198.27|200.02|198.42|200.02|198.42|199.87|198.27|0
1645624010000|2022-02-23 13:46:50|199.94|198.34|199.87|198.27|200.02|198.42|199.87|198.27|0
1645624030000|2022-02-23 13:47:10|200.02|198.42|200.17|198.57|200.17|198.57|200.02|198.42|0
1645624040000|2022-02-23 13:47:20|200.31|198.71|200.31|198.71|200.31|198.71|200.31|198.71|0
1645624050000|2022-02-23 13:47:30|200.17|198.57|200.17|198.57|200.17|198.57|200.17|198.57|0
1645624060000|2022-02-23 13:47:40|200.24|198.64|200.16|198.56|200.31|198.71|200.16|198.56|0
1645624070000|2022-02-23 13:47:50|200.31|198.71|200.31|198.71|200.31|198.71|200.31|198.71|0
1645624080000|2022-02-23 13:48:00|200.46|198.86|200.46|198.86|200.61|199.01|200.46|198.86|0
1645624110000|2022-02-23 13:48:30|200.61|199.01|200.46|198.86|200.61|199.01|200.46|198.86|0
1645624120000|2022-02-23 13:48:40|200.61|199.01|200.61|199.01|200.61|199.01|200.61|199.01|0
1645624130000|2022-02-23 13:48:50|200.46|198.86|200.16|198.56|200.46|198.86|200.16|198.56|0
1645624140000|2022-02-23 13:49:00|200.31|198.71|200.31|198.71|200.31|198.71|200.31|198.71|0
1645624150000|2022-02-23 13:49:10|200.16|198.56|200.23|198.63|200.23|198.63|200.16|198.56|0
1645624160000|2022-02-23 13:49:20|200.31|198.71|200.23|198.63|200.31|198.71|200.23|198.63|0
1645624170000|2022-02-23 13:49:30|200.31|198.71|200.16|198.56|200.31|198.71|200.16|198.56|0
1645624180000|2022-02-23 13:49:40|200.31|198.71|200.46|198.86|200.46|198.86|200.31|198.71|0
1645624190000|2022-02-23 13:49:50|200.61|199.01|200.46|198.86|200.61|199.01|200.46|198.86|0
1645624200000|2022-02-23 13:50:00|200.31|198.71|200.01|198.41|200.31|198.71|200.01|198.41|0
1645624210000|2022-02-23 13:50:10|200.16|198.56|200.46|198.86|200.46|198.86|200.16|198.56|0
1645624220000|2022-02-23 13:50:20|200.31|198.71|200.31|198.71|200.31|198.71|200.31|198.71|0
1645624230000|2022-02-23 13:50:30|200.38|198.78|200.46|198.86|200.46|198.86|200.38|198.78|0
1645624240000|2022-02-23 13:50:40|200.31|198.71|200.31|198.71|200.31|198.71|200.31|198.71|0
1645624250000|2022-02-23 13:50:50|200.46|198.86|200.46|198.86|200.61|199.01|200.46|198.86|0
1645624260000|2022-02-23 13:51:00|200.01|198.41|200.31|198.71|200.31|198.71|200.01|198.41|0
1645624270000|2022-02-23 13:51:10|200.16|198.56|200.01|198.41|200.16|198.56|200.01|198.41|0
1645624280000|2022-02-23 13:51:20|200.16|198.56|200.01|198.41|200.16|198.56|200.01|198.41|0
1645624290000|2022-02-23 13:51:30|199.71|198.11|199.57|197.97|199.86|198.26|199.57|197.97|0
1645624300000|2022-02-23 13:51:40|199.49|197.89|199.57|197.97|199.57|197.97|199.49|197.89|0
1645624310000|2022-02-23 13:51:50|199.71|198.11|199.86|198.26|199.86|198.26|199.71|198.11|0
1645624320000|2022-02-23 13:52:00|200.01|198.41|199.93|198.33|200.01|198.41|199.93|198.33|0
1645624330000|2022-02-23 13:52:10|200.01|198.41|200.01|198.41|200.01|198.41|199.86|198.26|0
1645624340000|2022-02-23 13:52:20|200.16|198.56|200.61|199.01|200.61|199.01|200.16|198.56|0
1645624350000|2022-02-23 13:52:30|200.76|199.16|200.46|198.86|200.76|199.16|200.46|198.86|0
1645624360000|2022-02-23 13:52:40|200.31|198.71|200.16|198.56|200.31|198.71|200.16|198.56|0
1645624380000|2022-02-23 13:53:00|200.31|198.71|200.76|199.16|200.76|199.16|200.31|198.71|0
1645624390000|2022-02-23 13:53:10|200.46|198.86|200.46|198.86|200.46|198.86|200.46|198.86|0
1645624400000|2022-02-23 13:53:20|200.61|199.01|200.75|199.15|200.75|199.15|200.46|198.86|0
1645624410000|2022-02-23 13:53:30|200.61|199.01|200.9|199.3|200.9|199.3|200.61|199.01|0
1645624420000|2022-02-23 13:53:40|200.98|199.38|200.9|199.3|200.98|199.38|200.9|199.3|0
1645624440000|2022-02-23 13:54:00|201.05|199.45|201.35|199.75|201.35|199.75|200.9|199.3|0
1645624450000|2022-02-23 13:54:10|201.5|199.9|202.1|200.5|202.1|200.5|201.5|199.9|0
1645624460000|2022-02-23 13:54:20|201.95|200.35|202.1|200.5|202.1|200.5|201.95|200.35|0
1645624480000|2022-02-23 13:54:40|202.02|200.42|202.02|200.42|202.02|200.42|202.02|200.42|0
1645624490000|2022-02-23 13:54:50|202.1|200.5|202.25|200.65|202.25|200.65|202.1|200.5|0
1645624500000|2022-02-23 13:55:00|202.1|200.5|202.25|200.65|202.25|200.65|202.1|200.5|0
1645624510000|2022-02-23 13:55:10|202.1|200.5|202.25|200.65|202.25|200.65|202.1|200.5|0
1645624520000|2022-02-23 13:55:20|202.4|200.8|202.55|200.95|202.55|200.95|202.4|200.8|0
1645624530000|2022-02-23 13:55:30|202.4|200.8|202.55|200.95|202.55|200.95|202.4|200.8|0
1645624550000|2022-02-23 13:55:50|202.62|201.02|202.62|201.02|202.62|201.02|202.62|201.02|0
1645624560000|2022-02-23 13:56:00|203.15|201.55|202.85|201.25|203.15|201.55|202.85|201.25|0
1645624570000|2022-02-23 13:56:10|203|201.4|202.92|201.32|203|201.4|202.85|201.25|0
1645624580000|2022-02-23 13:56:20|202.85|201.25|203|201.4|203|201.4|202.85|201.25|0
1645624590000|2022-02-23 13:56:30|202.85|201.25|203|201.4|203|201.4|202.85|201.25|0
1645624600000|2022-02-23 13:56:40|202.85|201.25|202.99|201.39|203|201.4|202.85|201.25|0
1645624610000|2022-02-23 13:56:50|203.14|201.54|203.14|201.54|203.14|201.54|203.14|201.54|0
1645624620000|2022-02-23 13:57:00|203.29|201.69|203.44|201.84|203.45|201.85|203.29|201.69|0
1645624630000|2022-02-23 13:57:10|203.6|202|203.52|201.92|203.6|202|203.44|201.84|0
1645624640000|2022-02-23 13:57:20|203.44|201.84|203.14|201.54|203.44|201.84|203.14|201.54|0
1645624650000|2022-02-23 13:57:30|203.29|201.69|203.29|201.69|203.29|201.69|203.14|201.54|0
1645624660000|2022-02-23 13:57:40|203.22|201.62|203.29|201.69|203.37|201.77|203.22|201.62|0
1645624680000|2022-02-23 13:58:00|203.22|201.62|202.99|201.39|203.22|201.62|202.99|201.39|0
1645624690000|2022-02-23 13:58:10|202.84|201.24|203.29|201.69|203.29|201.69|202.84|201.24|0
1645624700000|2022-02-23 13:58:20|203.44|201.84|203.44|201.84|203.44|201.84|203.44|201.84|0
1645624710000|2022-02-23 13:58:30|203.59|201.99|203.52|201.92|203.59|201.99|203.29|201.69|0
1645624720000|2022-02-23 13:58:40|203.59|201.99|203.74|202.14|203.74|202.14|203.44|201.84|0
1645624730000|2022-02-23 13:58:50|203.59|201.99|203.52|201.92|203.59|201.99|203.44|201.84|0
1645624740000|2022-02-23 13:59:00|203.44|201.84|203.74|202.14|203.74|202.14|203.44|201.84|0
1645624750000|2022-02-23 13:59:10|203.67|202.07|203.59|201.99|203.67|202.07|203.59|201.99|0
1645624760000|2022-02-23 13:59:20|203.67|202.07|203.59|201.99|203.74|202.14|203.59|201.99|0
1645624780000|2022-02-23 13:59:40|203.44|201.84|203.14|201.54|203.44|201.84|203.14|201.54|0
1645624790000|2022-02-23 13:59:50|203.29|201.69|203.14|201.54|203.29|201.69|203.14|201.54|0
1645624800000|2022-02-23 14:00:00|203.29|201.69|203.14|201.54|203.29|201.69|203.14|201.54|0
1645624810000|2022-02-23 14:00:10|203.29|201.69|203.29|201.69|203.44|201.84|203.29|201.69|0
1645624820000|2022-02-23 14:00:20|203.59|201.99|203.74|202.14|203.74|202.14|203.59|201.99|0
1645624830000|2022-02-23 14:00:30|203.59|201.99|203.59|201.99|203.74|202.14|203.59|201.99|0
1645624840000|2022-02-23 14:00:40|203.44|201.84|203.44|201.84|203.44|201.84|203.44|201.84|0
1645624850000|2022-02-23 14:00:50|203.29|201.69|203.14|201.54|203.29|201.69|203.14|201.54|0
1645624860000|2022-02-23 14:01:00|202.99|201.39|203.14|201.54|203.21|201.61|202.99|201.39|0
1645624870000|2022-02-23 14:01:10|202.99|201.39|202.69|201.09|202.99|201.39|202.54|200.94|0
1645624890000|2022-02-23 14:01:30|202.84|201.24|202.24|200.64|202.84|201.24|202.09|200.49|0
1645624900000|2022-02-23 14:01:40|202.39|200.79|202.54|200.94|202.54|200.94|202.39|200.79|0
1645624910000|2022-02-23 14:01:50|202.39|200.79|202.54|200.94|202.54|200.94|202.24|200.64|0
1645624930000|2022-02-23 14:02:10|202.39|200.79|202.24|200.64|202.39|200.79|202.09|200.49|0
1645624940000|2022-02-23 14:02:20|202.09|200.49|201.94|200.34|202.09|200.49|201.94|200.34|0
1645624950000|2022-02-23 14:02:30|201.79|200.19|202.24|200.64|202.24|200.64|201.79|200.19|0
1645624960000|2022-02-23 14:02:40|202.09|200.49|201.79|200.19|202.09|200.49|201.79|200.19|0
1645624970000|2022-02-23 14:02:50|200.62|199.02|201.28|199.68|201.28|199.68|200.62|199.02|0
1645624980000|2022-02-23 14:03:00|201.13|199.53|201.13|199.53|201.13|199.53|201.13|199.53|0
1645624990000|2022-02-23 14:03:10|201.28|199.68|201.35|199.75|201.35|199.75|201.28|199.68|0
1645625000000|2022-02-23 14:03:20|201.28|199.68|201.43|199.83|201.43|199.83|201.28|199.68|0
1645625010000|2022-02-23 14:03:30|201.28|199.68|201.28|199.68|201.28|199.68|201.28|199.68|0
1645625020000|2022-02-23 14:03:40|201.43|199.83|201.58|199.98|201.58|199.98|201.43|199.83|0
1645625030000|2022-02-23 14:03:50|201.65|200.05|201.43|199.83|201.65|200.05|201.43|199.83|0
1645625040000|2022-02-23 14:04:00|201.5|199.9|201.73|200.13|201.73|200.13|201.5|199.9|0
1645625050000|2022-02-23 14:04:10|201.88|200.28|202.03|200.43|202.03|200.43|201.88|200.28|0
1645625060000|2022-02-23 14:04:20|201.88|200.28|201.88|200.28|201.88|200.28|201.88|200.28|0
1645625080000|2022-02-23 14:04:40|201.73|200.13|201.88|200.28|201.88|200.28|201.73|200.13|0
1645625090000|2022-02-23 14:04:50|201.95|200.35|201.88|200.28|202.03|200.43|201.88|200.28|0
1645625100000|2022-02-23 14:05:00|201.73|200.13|201.73|200.13|201.73|200.13|201.73|200.13|0
1645625110000|2022-02-23 14:05:10|201.58|199.98|201.43|199.83|201.58|199.98|201.43|199.83|0
1645625120000|2022-02-23 14:05:20|201.28|199.68|201.13|199.53|201.28|199.68|201.13|199.53|0
1645625130000|2022-02-23 14:05:30|200.83|199.23|200.83|199.23|200.83|199.23|200.83|199.23|0
1645625140000|2022-02-23 14:05:40|200.68|199.08|200.68|199.08|200.68|199.08|200.68|199.08|0
1645625150000|2022-02-23 14:05:50|200.83|199.23|200.68|199.08|200.83|199.23|200.68|199.08|0
1645625160000|2022-02-23 14:06:00|200.53|198.93|200.68|199.08|200.68|199.08|200.53|198.93|0
1645625170000|2022-02-23 14:06:10|200.83|199.23|201.28|199.68|201.28|199.68|200.83|199.23|0
1645625180000|2022-02-23 14:06:20|201.43|199.83|201.58|199.98|201.58|199.98|201.43|199.83|0
1645625190000|2022-02-23 14:06:30|201.73|200.13|201.73|200.13|201.73|200.13|201.73|200.13|0
1645625210000|2022-02-23 14:06:50|201.43|199.83|201.43|199.83|201.43|199.83|201.43|199.83|0
1645625230000|2022-02-23 14:07:10|201.13|199.53|201.28|199.68|201.28|199.68|201.13|199.53|0
1645625240000|2022-02-23 14:07:20|201.2|199.6|201.2|199.6|201.28|199.68|201.2|199.6|0
1645625250000|2022-02-23 14:07:30|201.28|199.68|201.58|199.98|201.58|199.98|201.28|199.68|0
1645625260000|2022-02-23 14:07:40|201.5|199.9|201.58|199.98|201.73|200.13|201.5|199.9|0
1645625270000|2022-02-23 14:07:50|201.65|200.05|201.73|200.13|201.88|200.28|201.65|200.05|0
1645625280000|2022-02-23 14:08:00|201.88|200.28|201.73|200.13|201.88|200.28|201.73|200.13|0
1645625290000|2022-02-23 14:08:10|201.58|199.98|201.43|199.83|201.58|199.98|201.43|199.83|0
1645625300000|2022-02-23 14:08:20|201.5|199.9|201.58|199.98|201.58|199.98|201.43|199.83|0
1645625310000|2022-02-23 14:08:30|201.88|200.28|201.88|200.28|201.88|200.28|201.88|200.28|0
1645625320000|2022-02-23 14:08:40|201.73|200.13|201.88|200.28|201.88|200.28|201.73|200.13|0
1645625330000|2022-02-23 14:08:50|202.03|200.43|202.03|200.43|202.03|200.43|202.03|200.43|0
1645625340000|2022-02-23 14:09:00|201.95|200.35|201.88|200.28|201.95|200.35|201.88|200.28|0
1645625350000|2022-02-23 14:09:10|201.8|200.2|201.88|200.28|201.88|200.28|201.8|200.2|0
1645625360000|2022-02-23 14:09:20|201.73|200.13|201.13|199.53|201.73|200.13|201.13|199.53|0
1645625370000|2022-02-23 14:09:30|201.58|199.98|201.72|200.12|201.72|200.12|201.58|199.98|0
1645625380000|2022-02-23 14:09:40|201.87|200.27|201.8|200.2|201.87|200.27|201.8|200.2|0
1645625390000|2022-02-23 14:09:50|201.72|200.12|201.72|200.12|201.87|200.27|201.72|200.12|0
1645625400000|2022-02-23 14:10:00|201.57|199.97|201.57|199.97|201.57|199.97|201.42|199.82|0
1645625410000|2022-02-23 14:10:10|201.72|200.12|201.72|200.12|201.72|200.12|201.72|200.12|0
1645625420000|2022-02-23 14:10:20|201.57|199.97|201.72|200.12|201.72|200.12|201.57|199.97|0
1645625430000|2022-02-23 14:10:30|201.87|200.27|202.02|200.42|202.02|200.42|201.87|200.27|0
1645625440000|2022-02-23 14:10:40|201.87|200.27|202.02|200.42|202.02|200.42|201.87|200.27|0
1645625450000|2022-02-23 14:10:50|201.87|200.27|201.57|199.97|201.87|200.27|201.57|199.97|0
1645625470000|2022-02-23 14:11:10|201.42|199.82|201.57|199.97|201.57|199.97|201.42|199.82|0
1645625480000|2022-02-23 14:11:20|201.42|199.82|201.42|199.82|201.42|199.82|201.42|199.82|0
1645625490000|2022-02-23 14:11:30|201.27|199.67|201.42|199.82|201.42|199.82|201.27|199.67|0
1645625500000|2022-02-23 14:11:40|201.57|199.97|201.57|199.97|201.57|199.97|201.57|199.97|0
1645625510000|2022-02-23 14:11:50|201.72|200.12|201.57|199.97|201.72|200.12|201.57|199.97|0
1645625530000|2022-02-23 14:12:10|201.42|199.82|201.57|199.97|201.57|199.97|201.42|199.82|0
1645625540000|2022-02-23 14:12:20|201.72|200.12|201.87|200.27|202.02|200.42|201.72|200.12|0
1645625560000|2022-02-23 14:12:40|201.72|200.12|201.72|200.12|201.87|200.27|201.72|200.12|0
1645625580000|2022-02-23 14:13:00|201.57|199.97|201.57|199.97|201.57|199.97|201.57|199.97|0
1645625590000|2022-02-23 14:13:10|201.42|199.82|201.72|200.12|201.72|200.12|201.42|199.82|0
1645625600000|2022-02-23 14:13:20|201.87|200.27|201.57|199.97|201.87|200.27|201.57|199.97|0
1645625610000|2022-02-23 14:13:30|201.87|200.27|201.87|200.27|201.87|200.27|201.87|200.27|0
1645625620000|2022-02-23 14:13:40|202.02|200.42|202.02|200.42|202.02|200.42|202.02|200.42|0
1645625630000|2022-02-23 14:13:50|202.17|200.57|202.17|200.57|202.17|200.57|202.17|200.57|0
1645625640000|2022-02-23 14:14:00|201.72|200.12|201.87|200.27|201.87|200.27|201.72|200.12|0
1645625650000|2022-02-23 14:14:10|201.72|200.12|201.57|199.97|201.72|200.12|201.57|199.97|0
1645625660000|2022-02-23 14:14:20|201.42|199.82|201.19|199.59|201.42|199.82|201.12|199.52|0
1645625670000|2022-02-23 14:14:30|201.12|199.52|201.12|199.52|201.12|199.52|201.12|199.52|0
1645625680000|2022-02-23 14:14:40|201.27|199.67|201.72|200.12|201.72|200.12|201.27|199.67|0
1645625690000|2022-02-23 14:14:50|201.57|199.97|201.72|200.12|201.72|200.12|201.57|199.97|0
1645625700000|2022-02-23 14:15:00|201.87|200.27|201.87|200.27|201.87|200.27|201.72|200.12|0
1645625710000|2022-02-23 14:15:10|201.72|200.12|202.17|200.57|202.17|200.57|201.72|200.12|0
1645625720000|2022-02-23 14:15:20|202.32|200.72|202.47|200.87|202.62|201.02|202.32|200.72|0
1645625730000|2022-02-23 14:15:30|202.32|200.72|202.62|201.02|202.62|201.02|202.32|200.72|0
1645625740000|2022-02-23 14:15:40|202.47|200.87|202.47|200.87|202.47|200.87|202.47|200.87|0
1645625750000|2022-02-23 14:15:50|202.32|200.72|202.62|201.02|202.62|201.02|202.32|200.72|0
1645625760000|2022-02-23 14:16:00|202.47|200.87|202.32|200.72|202.47|200.87|202.32|200.72|0
1645625770000|2022-02-23 14:16:10|202.17|200.57|202.17|200.57|202.17|200.57|202.02|200.42|0
1645625780000|2022-02-23 14:16:20|202.02|200.42|202.17|200.57|202.17|200.57|202.02|200.42|0
1645625790000|2022-02-23 14:16:30|202.32|200.72|202.47|200.87|202.47|200.87|202.17|200.57|0
1645625800000|2022-02-23 14:16:40|202.62|201.02|202.62|201.02|202.62|201.02|202.62|201.02|0
1645625810000|2022-02-23 14:16:50|202.32|200.72|202.62|201.02|202.62|201.02|202.32|200.72|0
1645625820000|2022-02-23 14:17:00|202.77|201.17|202.77|201.17|202.92|201.32|202.77|201.17|0
1645625830000|2022-02-23 14:17:10|202.92|201.32|202.92|201.32|202.92|201.32|202.92|201.32|0
1645625840000|2022-02-23 14:17:20|202.77|201.17|202.77|201.17|202.92|201.32|202.77|201.17|0
1645625850000|2022-02-23 14:17:30|202.92|201.32|202.47|200.87|202.92|201.32|202.47|200.87|0
1645625860000|2022-02-23 14:17:40|202.62|201.02|202.62|201.02|202.62|201.02|202.62|201.02|0
1645625870000|2022-02-23 14:17:50|202.47|200.87|202.77|201.17|202.77|201.17|202.47|200.87|0
1645625880000|2022-02-23 14:18:00|202.62|201.02|202.62|201.02|202.62|201.02|202.62|201.02|0
1645625890000|2022-02-23 14:18:10|202.77|201.17|203.07|201.47|203.07|201.47|202.77|201.17|0
1645625900000|2022-02-23 14:18:20|203.37|201.77|203.82|202.22|203.82|202.22|203.37|201.77|0
1645625910000|2022-02-23 14:18:30|203.67|202.07|203.67|202.07|203.67|202.07|203.67|202.07|0
1645625920000|2022-02-23 14:18:40|203.82|202.22|203.82|202.22|203.82|202.22|203.82|202.22|0
1645625930000|2022-02-23 14:18:50|203.89|202.29|203.82|202.22|203.89|202.29|203.82|202.22|0
1645625940000|2022-02-23 14:19:00|203.67|202.07|203.52|201.92|203.67|202.07|203.52|201.92|0
1645625950000|2022-02-23 14:19:10|203.37|201.77|203.22|201.62|203.37|201.77|203.22|201.62|0
1645625960000|2022-02-23 14:19:20|203.37|201.77|203.22|201.62|203.37|201.77|203.22|201.62|0
1645625970000|2022-02-23 14:19:30|203.07|201.47|202.46|200.86|203.07|201.47|202.46|200.86|0
1645625980000|2022-02-23 14:19:40|202.31|200.71|201.71|200.11|202.31|200.71|201.71|200.11|0
1645625990000|2022-02-23 14:19:50|201.86|200.26|201.71|200.11|201.86|200.26|201.71|200.11|0
1645626000000|2022-02-23 14:20:00|201.86|200.26|201.41|199.81|201.86|200.26|201.41|199.81|0
1645626010000|2022-02-23 14:20:10|201.56|199.96|201.26|199.66|201.56|199.96|201.11|199.51|0
1645626020000|2022-02-23 14:20:20|200.96|199.36|200.82|199.22|200.96|199.36|200.67|199.07|0
1645626030000|2022-02-23 14:20:30|200.96|199.36|200.96|199.36|200.96|199.36|200.96|199.36|0
1645626040000|2022-02-23 14:20:40|201.11|199.51|201.26|199.66|201.26|199.66|201.11|199.51|0
1645626050000|2022-02-23 14:20:50|201.41|199.81|201.41|199.81|201.41|199.81|201.26|199.66|0
1645626060000|2022-02-23 14:21:00|201.26|199.66|201.41|199.81|201.41|199.81|201.26|199.66|0
1645626070000|2022-02-23 14:21:10|201.11|199.51|200.96|199.36|201.26|199.66|200.96|199.36|0
1645626080000|2022-02-23 14:21:20|201.11|199.51|201.41|199.81|201.41|199.81|201.11|199.51|0
1645626090000|2022-02-23 14:21:30|201.56|199.96|201.56|199.96|201.56|199.96|201.41|199.81|0
1645626100000|2022-02-23 14:21:40|201.71|200.11|201.71|200.11|201.86|200.26|201.56|199.96|0
1645626110000|2022-02-23 14:21:50|201.56|199.96|201.56|199.96|201.71|200.11|201.56|199.96|0
1645626120000|2022-02-23 14:22:00|201.71|200.11|201.71|200.11|201.71|200.11|201.71|200.11|0
1645626130000|2022-02-23 14:22:10|202.01|200.41|201.86|200.26|202.01|200.41|201.86|200.26|0
1645626150000|2022-02-23 14:22:30|202.01|200.41|201.71|200.11|202.01|200.41|201.71|200.11|0
1645626160000|2022-02-23 14:22:40|201.56|199.96|202.01|200.41|202.08|200.48|201.56|199.96|0
1645626170000|2022-02-23 14:22:50|202.16|200.56|202.01|200.41|202.16|200.56|202.01|200.41|0
1645626180000|2022-02-23 14:23:00|202.08|200.48|201.86|200.26|202.08|200.48|201.86|200.26|0
1645626190000|2022-02-23 14:23:10|202.01|200.41|202.01|200.41|202.01|200.41|202.01|200.41|0
1645626200000|2022-02-23 14:23:20|201.86|200.26|202.31|200.71|202.31|200.71|201.86|200.26|0
1645626210000|2022-02-23 14:23:30|202.01|200.41|202.16|200.56|202.16|200.56|202.01|200.41|0
1645626220000|2022-02-23 14:23:40|202.31|200.71|202.31|200.71|202.31|200.71|202.31|200.71|0
1645626230000|2022-02-23 14:23:50|202.16|200.56|202.16|200.56|202.16|200.56|202.16|200.56|0
1645626250000|2022-02-23 14:24:10|202.01|200.41|202.31|200.71|202.31|200.71|202.01|200.41|0
1645626260000|2022-02-23 14:24:20|202.46|200.86|202.46|200.86|202.46|200.86|202.46|200.86|0
1645626270000|2022-02-23 14:24:30|202.61|201.01|202.46|200.86|202.61|201.01|202.31|200.71|0
1645626280000|2022-02-23 14:24:40|202.38|200.78|202.76|201.16|202.76|201.16|202.38|200.78|0
1645626290000|2022-02-23 14:24:50|202.68|201.08|202.76|201.16|202.76|201.16|202.68|201.08|0
1645626300000|2022-02-23 14:25:00|202.61|201.01|202.46|200.86|202.61|201.01|202.46|200.86|0
1645626310000|2022-02-23 14:25:10|202.31|200.71|202.01|200.41|202.31|200.71|201.86|200.26|0
1645626320000|2022-02-23 14:25:20|202.31|200.71|202.31|200.71|202.31|200.71|202.31|200.71|0
1645626330000|2022-02-23 14:25:30|202.16|200.56|202.31|200.71|202.31|200.71|202.16|200.56|0
1645626340000|2022-02-23 14:25:40|202.23|200.63|202.16|200.56|202.31|200.71|202.16|200.56|0
1645626350000|2022-02-23 14:25:50|202.23|200.63|201.71|200.11|202.23|200.63|201.71|200.11|0
1645626360000|2022-02-23 14:26:00|201.56|199.96|200.81|199.21|201.71|200.11|200.81|199.21|0
1645626370000|2022-02-23 14:26:10|200.96|199.36|200.96|199.36|200.96|199.36|200.81|199.21|0
1645626380000|2022-02-23 14:26:20|200.81|199.21|200.81|199.21|200.81|199.21|200.66|199.06|0
1645626390000|2022-02-23 14:26:30|200.96|199.36|200.66|199.06|200.96|199.36|200.66|199.06|0
1645626410000|2022-02-23 14:26:50|200.73|199.13|200.81|199.21|200.81|199.21|200.73|199.13|0
1645626420000|2022-02-23 14:27:00|200.51|198.91|200.51|198.91|200.51|198.91|200.51|198.91|0
1645626430000|2022-02-23 14:27:10|200.36|198.76|200.66|199.06|200.66|199.06|200.36|198.76|0
1645626440000|2022-02-23 14:27:20|200.96|199.36|200.81|199.21|200.96|199.36|200.81|199.21|0
1645626450000|2022-02-23 14:27:30|200.66|199.06|201.26|199.66|201.26|199.66|200.66|199.06|0
1645626460000|2022-02-23 14:27:40|201.11|199.51|200.96|199.36|201.11|199.51|200.96|199.36|0
1645626470000|2022-02-23 14:27:50|200.81|199.21|200.51|198.91|200.81|199.21|200.51|198.91|0
1645626480000|2022-02-23 14:28:00|200.36|198.76|199.91|198.31|200.36|198.76|199.91|198.31|0
1645626490000|2022-02-23 14:28:10|200.06|198.46|200.06|198.46|200.28|198.68|200.06|198.46|0
1645626500000|2022-02-23 14:28:20|200.21|198.61|200.21|198.61|200.36|198.76|200.21|198.61|0
1645626510000|2022-02-23 14:28:30|200.28|198.68|200.36|198.76|200.36|198.76|199.91|198.31|0
1645626520000|2022-02-23 14:28:40|200.51|198.91|200.06|198.46|200.51|198.91|200.06|198.46|0
1645626530000|2022-02-23 14:28:50|200.21|198.61|200.21|198.61|200.21|198.61|200.21|198.61|0
1645626540000|2022-02-23 14:29:00|200.36|198.76|200.06|198.46|200.36|198.76|200.06|198.46|0
1645626550000|2022-02-23 14:29:10|200.36|198.76|200.21|198.61|200.36|198.76|200.21|198.61|0
1645626560000|2022-02-23 14:29:20|199.76|198.16|199.76|198.16|199.91|198.31|199.68|198.08|0
1645626570000|2022-02-23 14:29:30|199.91|198.31|200.06|198.46|200.36|198.76|199.91|198.31|0
1645626580000|2022-02-23 14:29:40|199.91|198.31|199.83|198.23|199.91|198.31|199.61|198.01|0
1645626590000|2022-02-23 14:29:50|200.06|198.46|199.76|198.16|200.06|198.46|199.76|198.16|0
1645626600000|2022-02-23 14:30:00|199.91|198.31|200.06|198.46|200.95|199.35|199.76|198.16|0
1645626610000|2022-02-23 14:30:10|200.21|198.61|200.8|199.2|200.8|199.2|200.21|198.61|0
1645626620000|2022-02-23 14:30:20|201.1|199.5|200.95|199.35|201.55|199.95|200.95|199.35|0
1645626630000|2022-02-23 14:30:30|201.55|199.95|200.8|199.2|201.55|199.95|200.8|199.2|0
1645626640000|2022-02-23 14:30:40|200.51|198.91|200.65|199.05|200.95|199.35|200.51|198.91|0
1645626650000|2022-02-23 14:30:50|200.51|198.91|201.47|199.87|202.15|200.55|200.51|198.91|0
1645626660000|2022-02-23 14:31:00|200.65|199.05|200.65|199.05|200.65|199.05|200.21|198.61|0
1645626670000|2022-02-23 14:31:10|201.1|199.5|202|200.4|202|200.4|201.1|199.5|0
1645626680000|2022-02-23 14:31:20|201.55|199.95|200.65|199.05|201.7|200.1|200.65|199.05|0
1645626690000|2022-02-23 14:31:30|199.91|198.31|200.5|198.9|200.5|198.9|199.91|198.31|0
1645626700000|2022-02-23 14:31:40|200.36|198.76|201.1|199.5|201.1|199.5|200.36|198.76|0
1645626710000|2022-02-23 14:31:50|200.21|198.61|200.06|198.46|200.21|198.61|199.91|198.31|0
1645626720000|2022-02-23 14:32:00|199.76|198.16|198.86|197.26|199.76|198.16|198.72|197.12|0
1645626730000|2022-02-23 14:32:10|199.01|197.41|199.01|197.41|199.01|197.41|199.01|197.41|0
1645626740000|2022-02-23 14:32:20|199.46|197.86|199.91|198.31|200.06|198.46|199.46|197.86|0
1645626750000|2022-02-23 14:32:30|200.06|198.46|201.1|199.5|201.1|199.5|200.06|198.46|0
1645626760000|2022-02-23 14:32:40|201.62|200.02|201.4|199.8|201.62|200.02|200.58|198.98|0
1645626770000|2022-02-23 14:32:50|200.8|199.2|200.8|199.2|201.1|199.5|200.8|199.2|0
1645626780000|2022-02-23 14:33:00|202.64|201.04|203.61|202.01|203.61|202.01|202.64|201.04|0
1645626790000|2022-02-23 14:33:10|203.69|202.09|203.99|202.39|203.99|202.39|203.69|202.09|0
1645626800000|2022-02-23 14:33:20|204.14|202.54|203.24|201.64|204.14|202.54|203.24|201.64|0
1645626810000|2022-02-23 14:33:30|203.69|202.09|203.84|202.24|204.14|202.54|203.69|202.09|0
1645626820000|2022-02-23 14:33:40|204.44|202.84|203.69|202.09|204.44|202.84|203.69|202.09|0
1645626830000|2022-02-23 14:33:50|204.59|202.99|204.59|202.99|204.59|202.99|204.44|202.84|0
1645626840000|2022-02-23 14:34:00|203.99|202.39|204.59|202.99|204.59|202.99|203.99|202.39|0
1645626850000|2022-02-23 14:34:10|204.29|202.69|203.69|202.09|204.29|202.69|203.69|202.09|0
1645626860000|2022-02-23 14:34:20|204.06|202.46|203.39|201.79|204.06|202.46|203.39|201.79|0
1645626870000|2022-02-23 14:34:30|203.54|201.94|203.84|202.24|203.84|202.24|203.24|201.64|0
1645626880000|2022-02-23 14:34:40|203.54|201.94|203.91|202.31|203.91|202.31|203.09|201.49|0
1645626890000|2022-02-23 14:34:50|204.14|202.54|203.39|201.79|204.14|202.54|203.39|201.79|0
1645626900000|2022-02-23 14:35:00|203.84|202.24|203.54|201.94|203.84|202.24|203.24|201.64|0
1645626910000|2022-02-23 14:35:10|203.24|201.64|201.14|199.54|203.24|201.64|201.14|199.54|0
1645626920000|2022-02-23 14:35:20|200.55|198.95|200.7|199.1|200.7|199.1|200.1|198.5|0
1645626930000|2022-02-23 14:35:30|201.51|199.91|201.07|199.47|201.51|199.91|201.07|199.47|0
1645626940000|2022-02-23 14:35:40|200.99|199.39|199.95|198.35|200.99|199.39|199.95|198.35|0
1645626950000|2022-02-23 14:35:50|198.91|197.31|197.73|196.13|198.91|197.31|197.73|196.13|0
1645626960000|2022-02-23 14:36:00|197.88|196.28|198.54|196.94|198.54|196.94|197.88|196.28|0
1645626970000|2022-02-23 14:36:10|198.91|197.31|198.62|197.02|199.06|197.46|198.62|197.02|0
1645626980000|2022-02-23 14:36:20|198.32|196.72|198.03|196.43|198.77|197.17|198.03|196.43|0
1645626990000|2022-02-23 14:36:30|198.25|196.65|198.77|197.17|198.91|197.31|198.25|196.65|0
1645627000000|2022-02-23 14:36:40|199.06|197.46|199.95|198.35|199.95|198.35|199.06|197.46|0
1645627010000|2022-02-23 14:36:50|200.17|198.57|198.91|197.31|200.17|198.57|198.77|197.17|0
1645627020000|2022-02-23 14:37:00|199.21|197.61|199.21|197.61|199.28|197.68|199.06|197.46|0
1645627030000|2022-02-23 14:37:10|199.36|197.76|199.65|198.05|199.65|198.05|199.06|197.46|0
1645627040000|2022-02-23 14:37:20|199.8|198.2|200.25|198.65|200.25|198.65|199.8|198.2|0
1645627050000|2022-02-23 14:37:30|200.4|198.8|200.4|198.8|200.4|198.8|200.1|198.5|0
1645627060000|2022-02-23 14:37:40|200.25|198.65|200.25|198.65|200.25|198.65|200.25|198.65|0
1645627070000|2022-02-23 14:37:50|199.95|198.35|199.21|197.61|199.95|198.35|199.21|197.61|0
1645627080000|2022-02-23 14:38:00|200.1|198.5|200.99|199.39|201.44|199.84|200.1|198.5|0
1645627090000|2022-02-23 14:38:10|200.69|199.09|200.99|199.39|200.99|199.39|200.69|199.09|0
1645627100000|2022-02-23 14:38:20|200.25|198.65|200.17|198.57|200.25|198.65|200.17|198.57|0
1645627110000|2022-02-23 14:38:30|200.1|198.5|199.8|198.2|200.25|198.65|199.8|198.2|0
1645627120000|2022-02-23 14:38:40|200.1|198.5|199.65|198.05|200.1|198.5|199.65|198.05|0
1645627130000|2022-02-23 14:38:50|199.95|198.35|200.1|198.5|200.4|198.8|199.95|198.35|0
1645627140000|2022-02-23 14:39:00|200.99|199.39|201.44|199.84|201.44|199.84|200.99|199.39|0
1645627150000|2022-02-23 14:39:10|201.51|199.91|201.74|200.14|201.74|200.14|201.51|199.91|0
1645627160000|2022-02-23 14:39:20|202.93|201.33|203.83|202.23|203.83|202.23|202.93|201.33|0
1645627170000|2022-02-23 14:39:30|204.43|202.83|203.68|202.08|204.58|202.98|203.68|202.08|0
1645627180000|2022-02-23 14:39:40|203.75|202.15|202.78|201.18|203.75|202.15|202.78|201.18|0
1645627190000|2022-02-23 14:39:50|203.08|201.48|203.38|201.78|203.38|201.78|203.08|201.48|0
1645627200000|2022-02-23 14:40:00|202.93|201.33|203.23|201.63|203.38|201.78|202.93|201.33|0
1645627210000|2022-02-23 14:40:10|204.28|202.68|202.78|201.18|204.58|202.98|202.78|201.18|0
1645627220000|2022-02-23 14:40:20|202.18|200.58|202.18|200.58|202.48|200.88|202.03|200.43|0
1645627230000|2022-02-23 14:40:30|201.59|199.99|201.44|199.84|201.81|200.21|201.44|199.84|0
1645627240000|2022-02-23 14:40:40|201.73|200.13|202.18|200.58|202.18|200.58|201.73|200.13|0
1645627250000|2022-02-23 14:40:50|202.48|200.88|202.78|201.18|202.93|201.33|202.4|200.8|0
1645627260000|2022-02-23 14:41:00|203.08|201.48|203.23|201.63|203.23|201.63|202.85|201.25|0
1645627270000|2022-02-23 14:41:10|203.08|201.48|202.33|200.73|203.23|201.63|202.33|200.73|0
1645627280000|2022-02-23 14:41:20|202.1|200.5|199.65|198.05|202.1|200.5|199.65|198.05|0
1645627290000|2022-02-23 14:41:30|199.2|197.6|199.5|197.9|199.5|197.9|198.61|197.01|0
1645627300000|2022-02-23 14:41:40|200.1|198.5|200.39|198.79|200.39|198.79|200.1|198.5|0
1645627310000|2022-02-23 14:41:50|199.65|198.05|198.61|197.01|199.95|198.35|198.61|197.01|0
1645627320000|2022-02-23 14:42:00|199.2|197.6|198.32|196.72|199.35|197.75|198.32|196.72|0
1645627330000|2022-02-23 14:42:10|198.61|197.01|199.5|197.9|199.5|197.9|198.61|197.01|0
1645627340000|2022-02-23 14:42:20|200.09|198.49|199.2|197.6|200.09|198.49|199.2|197.6|0
1645627350000|2022-02-23 14:42:30|199.35|197.75|199.8|198.2|200.09|198.49|199.35|197.75|0
1645627360000|2022-02-23 14:42:40|199.35|197.75|199.65|198.05|199.65|198.05|199.2|197.6|0
1645627370000|2022-02-23 14:42:50|200.02|198.42|199.95|198.35|200.09|198.49|199.95|198.35|0
1645627380000|2022-02-23 14:43:00|199.8|198.2|199.65|198.05|200.09|198.49|199.5|197.9|0
1645627390000|2022-02-23 14:43:10|199.35|197.75|199.87|198.27|199.95|198.35|199.35|197.75|0
1645627400000|2022-02-23 14:43:20|200.09|198.49|200.02|198.42|200.09|198.49|199.5|197.9|0
1645627410000|2022-02-23 14:43:30|199.8|198.2|199.8|198.2|199.8|198.2|199.35|197.75|0
1645627420000|2022-02-23 14:43:40|199.87|198.27|199.94|198.34|199.94|198.34|198.91|197.31|0
1645627430000|2022-02-23 14:43:50|199.8|198.2|199.8|198.2|199.8|198.2|199.65|198.05|0
1645627440000|2022-02-23 14:44:00|199.87|198.27|199.94|198.34|200.09|198.49|199.65|198.05|0
1645627450000|2022-02-23 14:44:10|199.65|198.05|199.35|197.75|199.8|198.2|199.35|197.75|0
1645627460000|2022-02-23 14:44:20|198.76|197.16|199.5|197.9|199.5|197.9|198.76|197.16|0
1645627470000|2022-02-23 14:44:30|199.42|197.82|198.91|197.31|199.42|197.82|198.91|197.31|0
1645627480000|2022-02-23 14:44:40|198.38|196.78|198.17|196.57|198.38|196.78|198.02|196.42|0
1645627490000|2022-02-23 14:44:50|198.02|196.42|199.05|197.45|199.05|197.45|197.72|196.12|0
1645627500000|2022-02-23 14:45:00|200.39|198.79|200.84|199.24|200.84|199.24|200.39|198.79|0
1645627510000|2022-02-23 14:45:10|200.69|199.09|201.35|199.75|201.35|199.75|200.01|198.41|0
1645627520000|2022-02-23 14:45:20|201.73|200.13|201.28|199.68|201.73|200.13|201.13|199.53|0
1645627530000|2022-02-23 14:45:30|200.83|199.23|201.28|199.68|201.28|199.68|200.83|199.23|0
1645627540000|2022-02-23 14:45:40|201.43|199.83|201.28|199.68|201.43|199.83|200.69|199.09|0
1645627550000|2022-02-23 14:45:50|201.43|199.83|202.03|200.43|202.03|200.43|201.43|199.83|0
1645627560000|2022-02-23 14:46:00|202.33|200.73|202.7|201.1|202.7|201.1|202.33|200.73|0
1645627570000|2022-02-23 14:46:10|203|201.4|203.52|201.92|203.67|202.07|203|201.4|0
1645627580000|2022-02-23 14:46:20|203.67|202.07|203.22|201.62|203.82|202.22|203.22|201.62|0
1645627590000|2022-02-23 14:46:30|203.37|201.77|203.37|201.77|203.37|201.77|202.92|201.32|0
1645627600000|2022-02-23 14:46:40|203.52|201.92|202.77|201.17|203.52|201.92|202.77|201.17|0
1645627610000|2022-02-23 14:46:50|202.92|201.32|202.33|200.73|202.92|201.32|202.33|200.73|0
1645627620000|2022-02-23 14:47:00|201.13|199.53|200.68|199.08|201.28|199.68|200.68|199.08|0
1645627630000|2022-02-23 14:47:10|199.79|198.19|200.54|198.94|200.68|199.08|199.64|198.04|0
1645627640000|2022-02-23 14:47:20|200.68|199.08|200.54|198.94|200.83|199.23|200.54|198.94|0
1645627650000|2022-02-23 14:47:30|200.68|199.08|200.09|198.49|200.68|199.08|200.09|198.49|0
1645627660000|2022-02-23 14:47:40|200.24|198.64|200.98|199.38|200.98|199.38|200.24|198.64|0
1645627670000|2022-02-23 14:47:50|201.13|199.53|199.94|198.34|201.13|199.53|199.94|198.34|0
1645627680000|2022-02-23 14:48:00|200.16|198.56|200.61|199.01|201.28|199.68|200.16|198.56|0
1645627690000|2022-02-23 14:48:10|200.83|199.23|201.58|199.98|201.58|199.98|200.68|199.08|0
1645627700000|2022-02-23 14:48:20|201.28|199.68|200.98|199.38|201.28|199.68|200.68|199.08|0
1645627710000|2022-02-23 14:48:30|200.53|198.93|201.28|199.68|201.28|199.68|200.53|198.93|0
1645627720000|2022-02-23 14:48:40|200.83|199.23|201.58|199.98|201.58|199.98|200.83|199.23|0
1645627730000|2022-02-23 14:48:50|201.87|200.27|201.87|200.27|202.17|200.57|201.87|200.27|0
1645627740000|2022-02-23 14:49:00|202.02|200.42|201.87|200.27|202.69|201.09|201.87|200.27|0
1645627750000|2022-02-23 14:49:10|202.25|200.65|201.28|199.68|202.25|200.65|201.28|199.68|0
1645627760000|2022-02-23 14:49:20|200.68|199.08|200.38|198.78|200.68|199.08|200.38|198.78|0
1645627770000|2022-02-23 14:49:30|200.53|198.93|199.79|198.19|200.53|198.93|199.79|198.19|0
1645627780000|2022-02-23 14:49:40|200.09|198.49|200.09|198.49|200.09|198.49|199.49|197.89|0
1645627790000|2022-02-23 14:49:50|199.94|198.34|199.79|198.19|200.09|198.49|199.79|198.19|0
1645627800000|2022-02-23 14:50:00|200.09|198.49|200.38|198.78|200.38|198.78|199.49|197.89|0
1645627810000|2022-02-23 14:50:10|199.49|197.89|197.86|196.26|199.49|197.89|197.86|196.26|0
1645627820000|2022-02-23 14:50:20|197.13|195.53|198.16|196.56|198.16|196.56|197.13|195.53|0
1645627830000|2022-02-23 14:50:30|198.31|196.71|197.86|196.26|198.31|196.71|197.86|196.26|0
1645627840000|2022-02-23 14:50:40|197.72|196.12|195.51|193.91|197.72|196.12|195.51|193.91|0
1645627850000|2022-02-23 14:50:50|195.21|193.61|195.07|193.47|195.36|193.76|195.07|193.47|0
1645627860000|2022-02-23 14:51:00|195.36|193.76|195.8|194.2|195.8|194.2|195.36|193.76|0
1645627870000|2022-02-23 14:51:10|195.65|194.05|195.95|194.35|196.09|194.49|195.36|193.76|0
1645627880000|2022-02-23 14:51:20|196.09|194.49|196.83|195.23|196.83|195.23|196.09|194.49|0
1645627890000|2022-02-23 14:51:30|196.24|194.64|196.09|194.49|196.24|194.64|195.21|193.61|0
1645627900000|2022-02-23 14:51:40|195.95|194.35|196.39|194.79|196.54|194.94|195.8|194.2|0
1645627910000|2022-02-23 14:51:50|195.8|194.2|195.21|193.61|195.8|194.2|195.21|193.61|0
1645627920000|2022-02-23 14:52:00|195.36|193.76|194.92|193.32|195.36|193.76|194.63|193.03|0
1645627930000|2022-02-23 14:52:10|195.36|193.76|195.8|194.2|195.8|194.2|195.21|193.61|0
1645627940000|2022-02-23 14:52:20|195.95|194.35|195.21|193.61|196.09|194.49|195.21|193.61|0
1645627950000|2022-02-23 14:52:30|194.92|193.32|195.65|194.05|196.09|194.49|194.92|193.32|0
1645627960000|2022-02-23 14:52:40|195.95|194.35|195.65|194.05|195.95|194.35|195.65|194.05|0
1645627970000|2022-02-23 14:52:50|195.87|194.27|195.8|194.2|195.87|194.27|195.36|193.76|0
1645627980000|2022-02-23 14:53:00|194.63|193.03|195.51|193.91|195.51|193.91|194.63|193.03|0
1645627990000|2022-02-23 14:53:10|195.65|194.05|195.95|194.35|196.24|194.64|195.65|194.05|0
1645628000000|2022-02-23 14:53:20|195.8|194.2|195.8|194.2|195.8|194.2|195.65|194.05|0
1645628010000|2022-02-23 14:53:30|194.04|192.44|194.04|192.44|194.04|192.44|193.75|192.15|0
1645628020000|2022-02-23 14:53:40|194.19|192.59|194.63|193.03|194.63|193.03|194.19|192.59|0
1645628030000|2022-02-23 14:53:50|194.77|193.17|195.21|193.61|195.21|193.61|194.77|193.17|0
1645628040000|2022-02-23 14:54:00|194.63|193.03|193.89|192.29|194.77|193.17|193.89|192.29|0
1645628050000|2022-02-23 14:54:10|194.48|192.88|193.75|192.15|194.48|192.88|193.75|192.15|0
1645628060000|2022-02-23 14:54:20|194.04|192.44|193.6|192|194.04|192.44|193.6|192|0
1645628070000|2022-02-23 14:54:30|193.89|192.29|192.87|191.27|193.89|192.29|192.73|191.13|0
1645628080000|2022-02-23 14:54:40|193.38|191.78|192.87|191.27|193.38|191.78|192.87|191.27|0
1645628090000|2022-02-23 14:54:50|192.73|191.13|191.85|190.25|192.87|191.27|191.85|190.25|0
1645628100000|2022-02-23 14:55:00|192|190.4|193.02|191.42|193.02|191.42|192|190.4|0
1645628110000|2022-02-23 14:55:10|192.29|190.69|192.14|190.54|192.44|190.84|191.85|190.25|0
1645628120000|2022-02-23 14:55:20|192.58|190.98|192.87|191.27|192.87|191.27|192.58|190.98|0
1645628130000|2022-02-23 14:55:30|192.58|190.98|192.73|191.13|192.73|191.13|192.44|190.84|0
1645628140000|2022-02-23 14:55:40|192.87|191.27|192.58|190.98|192.87|191.27|192.44|190.84|0
1645628150000|2022-02-23 14:55:50|192.73|191.13|193.31|191.71|193.31|191.71|192.73|191.13|0
1645628160000|2022-02-23 14:56:00|193.02|191.42|193.6|192|193.6|192|192.87|191.27|0
1645628170000|2022-02-23 14:56:10|193.45|191.85|193.75|192.15|193.75|192.15|193.45|191.85|0
1645628180000|2022-02-23 14:56:20|193.89|192.29|194.33|192.73|194.33|192.73|193.89|192.29|0
1645628190000|2022-02-23 14:56:30|194.62|193.02|194.92|193.32|195.21|193.61|194.62|193.02|0
1645628200000|2022-02-23 14:56:40|195.06|193.46|194.92|193.32|195.06|193.46|194.77|193.17|0
1645628210000|2022-02-23 14:56:50|194.62|193.02|194.92|193.32|194.92|193.32|194.48|192.88|0
1645628220000|2022-02-23 14:57:00|194.62|193.02|194.77|193.17|195.06|193.46|194.62|193.02|0
1645628230000|2022-02-23 14:57:10|194.48|192.88|193.6|192|194.48|192.88|193.6|192|0
1645628240000|2022-02-23 14:57:20|194.04|192.44|193.89|192.29|194.04|192.44|193.89|192.29|0
1645628250000|2022-02-23 14:57:30|194.04|192.44|194.48|192.88|194.48|192.88|194.04|192.44|0
1645628260000|2022-02-23 14:57:40|194.62|193.02|195.06|193.46|195.06|193.46|194.62|193.02|0
1645628270000|2022-02-23 14:57:50|195.13|193.53|195.35|193.75|195.35|193.75|195.06|193.46|0
1645628280000|2022-02-23 14:58:00|195.5|193.9|195.5|193.9|195.65|194.05|195.42|193.82|0
1645628290000|2022-02-23 14:58:10|195.65|194.05|195.65|194.05|195.94|194.34|195.65|194.05|0
1645628300000|2022-02-23 14:58:20|195.35|193.75|195.21|193.61|195.35|193.75|195.21|193.61|0
1645628310000|2022-02-23 14:58:30|195.06|193.46|195.57|193.97|195.57|193.97|195.06|193.46|0
1645628320000|2022-02-23 14:58:40|195.35|193.75|195.06|193.46|195.65|194.05|195.06|193.46|0
1645628330000|2022-02-23 14:58:50|195.21|193.61|195.06|193.46|195.21|193.61|195.06|193.46|0
1645628340000|2022-02-23 14:59:00|194.18|192.58|193.16|191.56|194.18|192.58|193.16|191.56|0
1645628350000|2022-02-23 14:59:10|193.31|191.71|193.6|192|193.6|192|193.31|191.71|0
1645628360000|2022-02-23 14:59:20|193.89|192.29|193.16|191.56|193.89|192.29|193.16|191.56|0
1645628370000|2022-02-23 14:59:30|192.72|191.12|192.58|190.98|193.01|191.41|192.58|190.98|0
1645628380000|2022-02-23 14:59:40|192.87|191.27|192.43|190.83|193.45|191.85|192.43|190.83|0
1645628390000|2022-02-23 14:59:50|192.29|190.69|191.99|190.39|192.29|190.69|191.99|190.39|0
1645628400000|2022-02-23 15:00:00|192.21|190.61|191.7|190.1|192.21|190.61|191.27|189.67|0
1645628410000|2022-02-23 15:00:10|191.12|189.52|190.11|188.51|191.27|189.67|190.11|188.51|0
1645628420000|2022-02-23 15:00:20|189.1|187.5|188.96|187.36|189.1|187.5|188.53|186.93|0
1645628430000|2022-02-23 15:00:30|189.68|188.08|189.53|187.93|190.11|188.51|189.53|187.93|0
1645628440000|2022-02-23 15:00:40|189.25|187.65|188.24|186.64|189.39|187.79|188.24|186.64|0
1645628450000|2022-02-23 15:00:50|188.96|187.36|188.67|187.07|188.96|187.36|188.53|186.93|0
1645628460000|2022-02-23 15:01:00|188.96|187.36|189.53|187.93|189.53|187.93|188.96|187.36|0
1645628470000|2022-02-23 15:01:10|190.4|188.8|189.68|188.08|190.4|188.8|189.68|188.08|0
1645628480000|2022-02-23 15:01:20|189.39|187.79|188.81|187.21|189.39|187.79|188.81|187.21|0
1645628490000|2022-02-23 15:01:30|188.38|186.78|188.74|187.14|188.74|187.14|188.38|186.78|0
1645628500000|2022-02-23 15:01:40|188.81|187.21|188.59|186.99|188.88|187.28|188.59|186.99|0
1645628510000|2022-02-23 15:01:50|189.1|187.5|188.96|187.36|189.1|187.5|188.96|187.36|0
1645628520000|2022-02-23 15:02:00|188.67|187.07|188.24|186.64|188.67|187.07|188.24|186.64|0
1645628530000|2022-02-23 15:02:10|186.8|185.2|186.73|185.13|186.95|185.35|186.73|185.13|0
1645628540000|2022-02-23 15:02:20|186.95|185.35|187.23|185.63|187.23|185.63|186.8|185.2|0
1645628550000|2022-02-23 15:02:30|187.09|185.49|186.52|184.92|187.09|185.49|186.52|184.92|0
1645628560000|2022-02-23 15:02:40|186.23|184.63|186.09|184.49|186.23|184.63|185.8|184.2|0
1645628570000|2022-02-23 15:02:50|186.8|185.2|186.95|185.35|186.95|185.35|186.8|185.2|0
1645628580000|2022-02-23 15:03:00|187.09|185.49|186.52|184.92|187.09|185.49|186.52|184.92|0
1645628590000|2022-02-23 15:03:10|186.66|185.06|187.23|185.63|187.23|185.63|186.66|185.06|0
1645628600000|2022-02-23 15:03:20|187.52|185.92|187.09|185.49|187.52|185.92|186.94|185.34|0
1645628610000|2022-02-23 15:03:30|187.23|185.63|187.09|185.49|187.3|185.7|187.09|185.49|0
1645628620000|2022-02-23 15:03:40|187.37|185.77|188.23|186.63|188.23|186.63|187.37|185.77|0
1645628630000|2022-02-23 15:03:50|188.81|187.21|188.81|187.21|188.81|187.21|188.52|186.92|0
1645628640000|2022-02-23 15:04:00|189.1|187.5|189.02|187.42|189.1|187.5|189.02|187.42|0
1645628650000|2022-02-23 15:04:10|188.3|186.7|189.39|187.79|189.39|187.79|188.3|186.7|0
1645628660000|2022-02-23 15:04:20|189.53|187.93|189.53|187.93|189.53|187.93|188.95|187.35|0
1645628670000|2022-02-23 15:04:30|189.45|187.85|190.15|188.55|190.15|188.55|185.16|183.56|0
1645628680000|2022-02-23 15:04:40|189.86|188.26|189.57|187.97|189.86|188.26|189.43|187.83|0
1645628690000|2022-02-23 15:04:50|189.43|187.83|189.43|187.83|189.86|188.26|189.43|187.83|0
1645628700000|2022-02-23 15:05:00|189.86|188.26|188.42|186.82|189.86|188.26|188.42|186.82|0
1645628710000|2022-02-23 15:05:10|188.56|186.96|188.56|186.96|188.71|187.11|188.35|186.75|0
1645628720000|2022-02-23 15:05:20|187.99|186.39|188.28|186.68|188.28|186.68|187.99|186.39|0
1645628730000|2022-02-23 15:05:30|188.13|186.53|188.85|187.25|188.85|187.25|188.13|186.53|0
1645628740000|2022-02-23 15:05:40|188.42|186.82|188.13|186.53|188.42|186.82|188.13|186.53|0
1645628750000|2022-02-23 15:05:50|187.7|186.1|187.56|185.96|187.7|186.1|187.56|185.96|0
1645628760000|2022-02-23 15:06:00|187.27|185.67|188.28|186.68|188.28|186.68|187.27|185.67|0
1645628770000|2022-02-23 15:06:10|188.13|186.53|188.71|187.11|188.85|187.25|188.13|186.53|0
1645628780000|2022-02-23 15:06:20|189.14|187.54|187.99|186.39|189.14|187.54|187.99|186.39|0
1645628790000|2022-02-23 15:06:30|188.42|186.82|187.7|186.1|188.42|186.82|187.7|186.1|0
1645628800000|2022-02-23 15:06:40|187.56|185.96|187.99|186.39|188.13|186.53|187.56|185.96|0
1645628810000|2022-02-23 15:06:50|188.28|186.68|188.56|186.96|188.56|186.96|188.13|186.53|0
1645628820000|2022-02-23 15:07:00|188.42|186.82|188.71|187.11|188.71|187.11|188.42|186.82|0
1645628830000|2022-02-23 15:07:10|188.56|186.96|187.99|186.39|188.56|186.96|187.99|186.39|0
1645628840000|2022-02-23 15:07:20|187.56|185.96|186.84|185.24|187.56|185.96|186.41|184.81|0
1645628850000|2022-02-23 15:07:30|186.7|185.1|187.13|185.53|187.13|185.53|186.7|185.1|0
1645628860000|2022-02-23 15:07:40|187.41|185.81|187.56|185.96|187.63|186.03|187.27|185.67|0
1645628870000|2022-02-23 15:07:50|187.84|186.24|186.98|185.38|187.84|186.24|186.98|185.38|0
1645628880000|2022-02-23 15:08:00|186.27|184.67|186.77|185.17|186.77|185.17|186.27|184.67|0
1645628890000|2022-02-23 15:08:10|186.56|184.96|186.7|185.1|186.84|185.24|186.56|184.96|0
1645628900000|2022-02-23 15:08:20|186.56|184.96|185.56|183.96|186.56|184.96|185.27|183.67|0
1645628910000|2022-02-23 15:08:30|184.85|183.25|184.99|183.39|185.27|183.67|184.85|183.25|0
1645628920000|2022-02-23 15:08:40|184.84|183.24|184.42|182.82|184.84|183.24|184.42|182.82|0
1645628930000|2022-02-23 15:08:50|184.56|182.96|184.13|182.53|184.56|182.96|184.13|182.53|0
1645628940000|2022-02-23 15:09:00|184.7|183.1|184.7|183.1|184.99|183.39|184.7|183.1|0
1645628950000|2022-02-23 15:09:10|184.26|182.66|183.97|182.37|184.26|182.66|183.83|182.23|0
1645628960000|2022-02-23 15:09:20|183.55|181.95|182.98|181.38|183.55|181.95|182.56|180.96|0
1645628970000|2022-02-23 15:09:30|183.12|181.52|183.55|181.95|184.26|182.66|183.12|181.52|0
1645628980000|2022-02-23 15:09:40|183.4|181.8|184.4|182.8|184.4|182.8|183.4|181.8|0
1645628990000|2022-02-23 15:09:50|184.54|182.94|184.11|182.51|184.54|182.94|184.11|182.51|0
1645629000000|2022-02-23 15:10:00|183.55|181.95|184.4|182.8|184.4|182.8|183.12|181.52|0
1645629010000|2022-02-23 15:10:10|184.54|182.94|184.82|183.22|184.97|183.37|184.54|182.94|0
1645629020000|2022-02-23 15:10:20|185.25|183.65|184.68|183.08|185.25|183.65|184.68|183.08|0
1645629030000|2022-02-23 15:10:30|184.82|183.22|184.97|183.37|184.97|183.37|184.61|183.01|0
1645629040000|2022-02-23 15:10:40|184.68|183.08|184.54|182.94|184.68|183.08|184.26|182.66|0
1645629050000|2022-02-23 15:10:50|184.32|182.72|184.11|182.51|184.47|182.87|184.11|182.51|0
1645629060000|2022-02-23 15:11:00|184.25|182.65|183.69|182.09|184.25|182.65|183.69|182.09|0
1645629070000|2022-02-23 15:11:10|183.54|181.94|183.54|181.94|183.54|181.94|183.54|181.94|0
1645629080000|2022-02-23 15:11:20|183.4|181.8|184.11|182.51|184.11|182.51|183.4|181.8|0
1645629090000|2022-02-23 15:11:30|184.25|182.65|183.97|182.37|184.25|182.65|183.83|182.23|0
1645629100000|2022-02-23 15:11:40|183.83|182.23|182.55|180.95|183.83|182.23|182.55|180.95|0
1645629110000|2022-02-23 15:11:50|182.98|181.38|183.33|181.73|183.54|181.94|182.98|181.38|0
1645629120000|2022-02-23 15:12:00|183.69|182.09|184.4|182.8|184.4|182.8|183.54|181.94|0
1645629130000|2022-02-23 15:12:10|184.54|182.94|184.54|182.94|184.54|182.94|184.25|182.65|0
1645629140000|2022-02-23 15:12:20|184.68|183.08|185.39|183.79|185.39|183.79|184.68|183.08|0
1645629150000|2022-02-23 15:12:30|185.11|183.51|185.82|184.22|185.82|184.22|185.11|183.51|0
1645629160000|2022-02-23 15:12:40|185.6|184|186.53|184.93|186.68|185.08|185.6|184|0
1645629170000|2022-02-23 15:12:50|186.11|184.51|186.11|184.51|186.11|184.51|185.96|184.36|0
1645629180000|2022-02-23 15:13:00|186.25|184.65|186.96|185.36|186.96|185.36|186.25|184.65|0
1645629190000|2022-02-23 15:13:10|187.11|185.51|187.25|185.65|187.25|185.65|186.68|185.08|0
1645629200000|2022-02-23 15:13:20|187.11|185.51|186.82|185.22|187.11|185.51|186.82|185.22|0
1645629210000|2022-02-23 15:13:30|186.68|185.08|186.53|184.93|186.82|185.22|186.53|184.93|0
1645629220000|2022-02-23 15:13:40|186.39|184.79|186.39|184.79|186.39|184.79|186.25|184.65|0
1645629230000|2022-02-23 15:13:50|186.68|185.08|186.82|185.22|187.25|185.65|186.68|185.08|0
1645629240000|2022-02-23 15:14:00|187.25|185.65|186.82|185.22|187.25|185.65|186.82|185.22|0
1645629250000|2022-02-23 15:14:10|187.25|185.65|187.68|186.08|187.68|186.08|187.25|185.65|0
1645629260000|2022-02-23 15:14:20|187.39|185.79|187.39|185.79|187.39|185.79|187.25|185.65|0
1645629270000|2022-02-23 15:14:30|186.96|185.36|187.11|185.51|187.25|185.65|186.96|185.36|0
1645629280000|2022-02-23 15:14:40|187.39|185.79|187.17|185.57|187.39|185.79|187.17|185.57|0
1645629290000|2022-02-23 15:14:50|187.11|185.51|186.96|185.36|187.11|185.51|186.96|185.36|0
1645629300000|2022-02-23 15:15:00|186.68|185.08|184.96|183.36|186.68|185.08|184.96|183.36|0
1645629310000|2022-02-23 15:15:10|185.25|183.65|185.39|183.79|185.53|183.93|185.25|183.65|0
1645629320000|2022-02-23 15:15:20|185.25|183.65|185.25|183.65|185.25|183.65|185.25|183.65|0
1645629330000|2022-02-23 15:15:30|185.1|183.5|184.39|182.79|185.1|183.5|184.39|182.79|0
1645629340000|2022-02-23 15:15:40|184.53|182.93|184.68|183.08|184.82|183.22|184.53|182.93|0
1645629350000|2022-02-23 15:15:50|184.53|182.93|184.96|183.36|185.25|183.65|184.53|182.93|0
1645629360000|2022-02-23 15:16:00|185.39|183.79|185.25|183.65|185.39|183.79|184.82|183.22|0
1645629370000|2022-02-23 15:16:10|185.53|183.93|184.82|183.22|185.53|183.93|184.68|183.08|0
1645629380000|2022-02-23 15:16:20|185.1|183.5|185.25|183.65|185.25|183.65|184.39|182.79|0
1645629390000|2022-02-23 15:16:30|184.96|183.36|184.53|182.93|184.96|183.36|184.39|182.79|0
1645629400000|2022-02-23 15:16:40|184.11|182.51|183.82|182.22|184.11|182.51|183.82|182.22|0
1645629410000|2022-02-23 15:16:50|183.89|182.29|183.4|181.8|183.89|182.29|183.4|181.8|0
1645629420000|2022-02-23 15:17:00|183.25|181.65|182.26|180.66|183.25|181.65|181.98|180.38|0
1645629430000|2022-02-23 15:17:10|181.98|180.38|181.84|180.24|182.41|180.81|181.84|180.24|0
1645629440000|2022-02-23 15:17:20|182.26|180.66|182.41|180.81|182.41|180.81|181.84|180.24|0
1645629450000|2022-02-23 15:17:30|182.55|180.95|182.69|181.09|182.69|181.09|182.55|180.95|0
1645629460000|2022-02-23 15:17:40|182.97|181.37|183.25|181.65|183.25|181.65|182.97|181.37|0
1645629470000|2022-02-23 15:17:50|183.11|181.51|183.68|182.08|183.68|182.08|183.11|181.51|0
1645629480000|2022-02-23 15:18:00|184.11|182.51|185.1|183.5|185.39|183.79|184.11|182.51|0
1645629490000|2022-02-23 15:18:10|184.96|183.36|185.53|183.93|185.53|183.93|184.96|183.36|0
1645629500000|2022-02-23 15:18:20|185.24|183.64|185.39|183.79|185.53|183.93|185.1|183.5|0
1645629510000|2022-02-23 15:18:30|185.1|183.5|184.82|183.22|185.1|183.5|184.82|183.22|0
1645629520000|2022-02-23 15:18:40|184.67|183.07|184.96|183.36|184.96|183.36|184.53|182.93|0
1645629530000|2022-02-23 15:18:50|184.53|182.93|185.24|183.64|185.24|183.64|184.53|182.93|0
1645629540000|2022-02-23 15:19:00|184.53|182.93|182.97|181.37|184.53|182.93|182.97|181.37|0
1645629550000|2022-02-23 15:19:10|182.69|181.09|182.83|181.23|182.83|181.23|182.19|180.59|0
1645629560000|2022-02-23 15:19:20|182.4|180.8|181.98|180.38|182.4|180.8|181.98|180.38|0
1645629570000|2022-02-23 15:19:30|181.84|180.24|181.84|180.24|181.98|180.38|181.84|180.24|0
1645629580000|2022-02-23 15:19:40|181.98|180.38|181.7|180.1|181.98|180.38|181.56|179.96|0
1645629590000|2022-02-23 15:19:50|181.56|179.96|182.69|181.09|182.69|181.09|181.56|179.96|0
1645629600000|2022-02-23 15:20:00|182.54|180.94|181.56|179.96|182.54|180.94|181.56|179.96|0
1645629610000|2022-02-23 15:20:10|182.54|180.94|182.4|180.8|182.54|180.94|182.12|180.52|0
1645629620000|2022-02-23 15:20:20|182.83|181.23|183.53|181.93|183.53|181.93|182.83|181.23|0
1645629630000|2022-02-23 15:20:30|183.39|181.79|182.97|181.37|183.68|182.08|182.97|181.37|0
1645629640000|2022-02-23 15:20:40|183.39|181.79|183.82|182.22|183.82|182.22|183.39|181.79|0
1645629650000|2022-02-23 15:20:50|184.1|182.5|184.81|183.21|184.81|183.21|184.1|182.5|0
1645629660000|2022-02-23 15:21:00|184.67|183.07|184.81|183.21|185.31|183.71|184.67|183.07|0
1645629670000|2022-02-23 15:21:10|184.96|183.36|184.39|182.79|184.96|183.36|184.39|182.79|0
1645629680000|2022-02-23 15:21:20|184.53|182.93|184.24|182.64|184.53|182.93|184.24|182.64|0
1645629690000|2022-02-23 15:21:30|184.39|182.79|183.96|182.36|184.53|182.93|183.96|182.36|0
1645629700000|2022-02-23 15:21:40|183.82|182.22|183.68|182.08|183.82|182.22|183.68|182.08|0
1645629710000|2022-02-23 15:21:50|183.53|181.93|184.53|182.93|184.53|182.93|183.53|181.93|0
1645629720000|2022-02-23 15:22:00|184.81|183.21|183.82|182.22|184.81|183.21|183.82|182.22|0
1645629730000|2022-02-23 15:22:10|184.67|183.07|184.53|182.93|184.67|183.07|184.24|182.64|0
1645629740000|2022-02-23 15:22:20|184.67|183.07|184.53|182.93|184.67|183.07|184.53|182.93|0
1645629750000|2022-02-23 15:22:30|184.67|183.07|185.1|183.5|185.1|183.5|184.67|183.07|0
1645629760000|2022-02-23 15:22:40|184.88|183.28|185.1|183.5|185.1|183.5|184.88|183.28|0
1645629770000|2022-02-23 15:22:50|185.52|183.92|185.38|183.78|185.52|183.92|185.38|183.78|0
1645629780000|2022-02-23 15:23:00|185.73|184.13|184.81|183.21|185.73|184.13|184.81|183.21|0
1645629790000|2022-02-23 15:23:10|184.95|183.35|185.1|183.5|185.1|183.5|184.81|183.21|0
1645629800000|2022-02-23 15:23:20|184.38|182.78|184.74|183.14|184.74|183.14|184.31|182.71|0
1645629810000|2022-02-23 15:23:30|184.24|182.64|183.82|182.22|184.24|182.64|183.67|182.07|0
1645629820000|2022-02-23 15:23:40|183.96|182.36|183.96|182.36|184.1|182.5|183.96|182.36|0
1645629830000|2022-02-23 15:23:50|184.24|182.64|184.53|182.93|184.81|183.21|184.24|182.64|0
1645629840000|2022-02-23 15:24:00|184.1|182.5|183.96|182.36|184.1|182.5|183.67|182.07|0
1645629850000|2022-02-23 15:24:10|183.53|181.93|182.82|181.22|183.53|181.93|182.82|181.22|0
1645629860000|2022-02-23 15:24:20|182.4|180.8|182.4|180.8|182.4|180.8|182.4|180.8|0
1645629870000|2022-02-23 15:24:30|181.97|180.37|180.14|178.54|181.97|180.37|180.14|178.54|0
1645629880000|2022-02-23 15:24:40|179.86|178.26|180.42|178.82|180.42|178.82|179.51|177.91|0
1645629890000|2022-02-23 15:24:50|180.28|178.68|180.07|178.47|180.57|178.97|180.07|178.47|0
1645629900000|2022-02-23 15:25:00|180|178.4|180.14|178.54|180.42|178.82|180|178.4|0
1645629910000|2022-02-23 15:25:10|180.57|178.97|180.42|178.82|180.57|178.97|180.28|178.68|0
1645629920000|2022-02-23 15:25:20|179.16|177.56|177.63|176.03|179.16|177.56|177.63|176.03|0
1645629930000|2022-02-23 15:25:30|178.18|176.58|178.32|176.72|178.32|176.72|178.05|176.45|0
1645629940000|2022-02-23 15:25:40|178.6|177|178.46|176.86|178.6|177|178.46|176.86|0
1645629950000|2022-02-23 15:25:50|178.6|177|179.02|177.42|179.02|177.42|178.32|176.72|0
1645629960000|2022-02-23 15:26:00|179.3|177.7|178.74|177.14|179.3|177.7|178.74|177.14|0
1645629970000|2022-02-23 15:26:10|178.6|177|178.32|176.72|179.02|177.42|178.32|176.72|0
1645629980000|2022-02-23 15:26:20|178.04|176.44|178.04|176.44|178.46|176.86|178.04|176.44|0
1645629990000|2022-02-23 15:26:30|178.11|176.51|177.63|176.03|178.18|176.58|177.63|176.03|0
1645630000000|2022-02-23 15:26:40|177.9|176.3|177.35|175.75|177.9|176.3|177.35|175.75|0
1645630010000|2022-02-23 15:26:50|177.21|175.61|176.93|175.33|177.21|175.61|176.93|175.33|0
1645630020000|2022-02-23 15:27:00|176.65|175.05|176.79|175.19|177.07|175.47|176.44|174.84|0
1645630030000|2022-02-23 15:27:10|177.35|175.75|176.1|174.5|177.35|175.75|176.1|174.5|0
1645630040000|2022-02-23 15:27:20|175.82|174.22|175.54|173.94|175.82|174.22|174.99|173.39|0
1645630050000|2022-02-23 15:27:30|175.82|174.22|175.27|173.67|175.82|174.22|175.27|173.67|0
1645630060000|2022-02-23 15:27:40|175.54|173.94|174.99|173.39|175.54|173.94|174.99|173.39|0
1645630070000|2022-02-23 15:27:50|175.13|173.53|174.72|173.12|175.13|173.53|174.72|173.12|0
1645630080000|2022-02-23 15:28:00|175.27|173.67|175.82|174.22|175.82|174.22|175.27|173.67|0
1645630090000|2022-02-23 15:28:10|175.96|174.36|175.68|174.08|175.96|174.36|175.68|174.08|0
1645630100000|2022-02-23 15:28:20|175.82|174.22|176.51|174.91|176.51|174.91|175.82|174.22|0
1645630110000|2022-02-23 15:28:30|176.24|174.64|176.79|175.19|177.07|175.47|176.24|174.64|0
1645630120000|2022-02-23 15:28:40|176.72|175.12|176.79|175.19|176.79|175.19|176.72|175.12|0
1645630130000|2022-02-23 15:28:50|177.07|175.47|176.79|175.19|177.07|175.47|176.79|175.19|0
1645630140000|2022-02-23 15:29:00|176.65|175.05|176.16|174.56|176.65|175.05|176.16|174.56|0
1645630150000|2022-02-23 15:29:10|176.1|174.5|176.79|175.19|176.79|175.19|176.1|174.5|0
1645630160000|2022-02-23 15:29:20|176.93|175.33|177.07|175.47|177.35|175.75|176.93|175.33|0
1645630170000|2022-02-23 15:29:30|176.86|175.26|176.86|175.26|176.86|175.26|176.86|175.26|0
1645630180000|2022-02-23 15:29:40|176.79|175.19|176.1|174.5|176.79|175.19|176.1|174.5|0
1645630190000|2022-02-23 15:29:50|175.96|174.36|176.02|174.42|176.1|174.5|175.96|174.36|0
1645630200000|2022-02-23 15:30:00|175.68|174.08|174.85|173.25|175.68|174.08|174.85|173.25|0
1645630210000|2022-02-23 15:30:10|174.16|172.56|174.16|172.56|174.16|172.56|173.75|172.15|0
1645630220000|2022-02-23 15:30:20|174.44|172.84|175.66|174.06|177.92|176.32|174.44|172.84|0
1645630230000|2022-02-23 15:30:30|175.94|174.34|175.94|174.34|175.94|174.34|175.66|174.06|0
1645630240000|2022-02-23 15:30:40|175.66|174.06|174.84|173.24|175.66|174.06|174.84|173.24|0
1645630250000|2022-02-23 15:30:50|174.77|173.17|175.66|174.06|175.73|174.13|174.77|173.17|0
1645630260000|2022-02-23 15:31:00|175.53|173.93|176.08|174.48|176.08|174.48|175.18|173.58|0
1645630270000|2022-02-23 15:31:10|175.8|174.2|175.94|174.34|176|174.4|175.8|174.2|0
1645630280000|2022-02-23 15:31:20|176.28|174.68|176.76|175.16|176.76|175.16|176.28|174.68|0
1645630290000|2022-02-23 15:31:30|176.63|175.03|176.21|174.61|176.63|175.03|176.21|174.61|0
1645630300000|2022-02-23 15:31:40|176.35|174.75|177.32|175.72|177.32|175.72|176.35|174.75|0
1645630310000|2022-02-23 15:31:50|177.73|176.13|178.56|176.96|178.56|176.96|177.73|176.13|0
1645630320000|2022-02-23 15:32:00|178.84|177.24|179.26|177.66|179.26|177.66|178.56|176.96|0
1645630330000|2022-02-23 15:32:10|178.42|176.82|178.7|177.1|178.84|177.24|178.42|176.82|0
1645630340000|2022-02-23 15:32:20|178.29|176.69|177.87|176.27|178.29|176.69|177.87|176.27|0
1645630350000|2022-02-23 15:32:30|177.94|176.34|177.87|176.27|177.94|176.34|177.87|176.27|0
1645630360000|2022-02-23 15:32:40|178.01|176.41|178.84|177.24|178.84|177.24|178.01|176.41|0
1645630370000|2022-02-23 15:32:50|178.91|177.31|178.84|177.24|179.12|177.52|178.84|177.24|0
1645630380000|2022-02-23 15:33:00|178.56|176.96|178.56|176.96|178.7|177.1|178.56|176.96|0
1645630390000|2022-02-23 15:33:10|178.28|176.68|178.28|176.68|178.28|176.68|177.87|176.27|0
1645630400000|2022-02-23 15:33:20|178.15|176.55|178.15|176.55|178.15|176.55|177.87|176.27|0
1645630410000|2022-02-23 15:33:30|177.94|176.34|178.84|177.24|178.84|177.24|177.94|176.34|0
1645630420000|2022-02-23 15:33:40|178.49|176.89|179.12|177.52|179.12|177.52|178.49|176.89|0
1645630430000|2022-02-23 15:33:50|178.84|177.24|179.4|177.8|179.54|177.94|178.84|177.24|0
1645630440000|2022-02-23 15:34:00|178.91|177.31|178.01|176.41|178.91|177.31|178.01|176.41|0
1645630450000|2022-02-23 15:34:10|178.42|176.82|178.01|176.41|178.42|176.82|178.01|176.41|0
1645630460000|2022-02-23 15:34:20|178.49|176.89|177.87|176.27|178.49|176.89|177.87|176.27|0
1645630470000|2022-02-23 15:34:30|177.73|176.13|178.7|177.1|178.7|177.1|177.73|176.13|0
1645630480000|2022-02-23 15:34:40|178.42|176.82|178.56|176.96|178.56|176.96|178.28|176.68|0
1645630490000|2022-02-23 15:34:50|178.77|177.17|178.84|177.24|178.84|177.24|178.56|176.96|0
1645630500000|2022-02-23 15:35:00|178.7|177.1|180.09|178.49|180.09|178.49|178.56|176.96|0
1645630510000|2022-02-23 15:35:10|179.81|178.21|180.51|178.91|180.51|178.91|179.81|178.21|0
1645630520000|2022-02-23 15:35:20|180.65|179.05|181.07|179.47|181.07|179.47|180.65|179.05|0
1645630530000|2022-02-23 15:35:30|180.93|179.33|181.21|179.61|181.35|179.75|180.93|179.33|0
1645630540000|2022-02-23 15:35:40|181.77|180.17|181.49|179.89|181.77|180.17|181.49|179.89|0
1645630550000|2022-02-23 15:35:50|181.35|179.75|181.49|179.89|181.49|179.89|181.28|179.68|0
1645630560000|2022-02-23 15:36:00|180.79|179.19|180.93|179.33|181.28|179.68|180.79|179.19|0
1645630570000|2022-02-23 15:36:10|181.28|179.68|180.37|178.77|181.28|179.68|180.37|178.77|0
1645630580000|2022-02-23 15:36:20|180.65|179.05|181.21|179.61|181.21|179.61|180.23|178.63|0
1645630590000|2022-02-23 15:36:30|181.07|179.47|180.65|179.05|181.35|179.75|180.65|179.05|0
1645630600000|2022-02-23 15:36:40|180.93|179.33|180.93|179.33|180.93|179.33|180.65|179.05|0
1645630610000|2022-02-23 15:36:50|180.79|179.19|181.13|179.53|181.13|179.53|180.79|179.19|0
1645630620000|2022-02-23 15:37:00|181.63|180.03|180.93|179.33|181.63|180.03|180.93|179.33|0
1645630630000|2022-02-23 15:37:10|180.79|179.19|180.79|179.19|180.79|179.19|180.71|179.11|0
1645630640000|2022-02-23 15:37:20|180.65|179.05|181.35|179.75|181.35|179.75|180.65|179.05|0
1645630650000|2022-02-23 15:37:30|181.49|179.89|181.35|179.75|181.49|179.89|181.21|179.61|0
1645630660000|2022-02-23 15:37:40|182.05|180.45|182.19|180.59|182.19|180.59|181.69|180.09|0
1645630670000|2022-02-23 15:37:50|182.05|180.45|181.97|180.37|182.47|180.87|181.97|180.37|0
1645630680000|2022-02-23 15:38:00|182.75|181.15|183.38|181.78|183.38|181.78|182.33|180.73|0
1645630690000|2022-02-23 15:38:10|183.31|181.71|183.03|181.43|183.45|181.85|183.03|181.43|0
1645630700000|2022-02-23 15:38:20|182.89|181.29|182.47|180.87|182.89|181.29|182.47|180.87|0
1645630710000|2022-02-23 15:38:30|182.19|180.59|182.33|180.73|182.33|180.73|182.19|180.59|0
1645630720000|2022-02-23 15:38:40|182.05|180.45|181.21|179.61|182.05|180.45|181.21|179.61|0
1645630730000|2022-02-23 15:38:50|181.77|180.17|181.63|180.03|181.77|180.17|181.35|179.75|0
1645630740000|2022-02-23 15:39:00|181.77|180.17|181.21|179.61|181.77|180.17|181.21|179.61|0
1645630750000|2022-02-23 15:39:10|180.99|179.39|180.37|178.77|180.99|179.39|180.37|178.77|0
1645630760000|2022-02-23 15:39:20|180.23|178.63|181.06|179.46|181.06|179.46|180.23|178.63|0
1645630770000|2022-02-23 15:39:30|180.92|179.32|180.51|178.91|180.92|179.32|180.51|178.91|0
1645630780000|2022-02-23 15:39:40|180.29|178.69|181.06|179.46|181.06|179.46|180.29|178.69|0
1645630790000|2022-02-23 15:39:50|180.92|179.32|181.2|179.6|181.2|179.6|180.92|179.32|0
1645630800000|2022-02-23 15:40:00|180.92|179.32|180.64|179.04|181.2|179.6|180.64|179.04|0
1645630810000|2022-02-23 15:40:10|180.99|179.39|181.2|179.6|181.48|179.88|180.99|179.39|0
1645630820000|2022-02-23 15:40:20|181.06|179.46|181.34|179.74|181.34|179.74|181.06|179.46|0
1645630830000|2022-02-23 15:40:30|181.27|179.67|180.71|179.11|181.34|179.74|180.71|179.11|0
1645630840000|2022-02-23 15:40:40|180.5|178.9|180.15|178.55|180.5|178.9|179.95|178.35|0
1645630850000|2022-02-23 15:40:50|180.09|178.49|179.53|177.93|180.09|178.49|179.39|177.79|0
1645630860000|2022-02-23 15:41:00|179.25|177.65|179.53|177.93|179.59|177.99|179.25|177.65|0
1645630870000|2022-02-23 15:41:10|179.25|177.65|179.53|177.93|179.53|177.93|179.25|177.65|0
1645630880000|2022-02-23 15:41:20|179.81|178.21|179.59|177.99|179.81|178.21|179.53|177.93|0
1645630890000|2022-02-23 15:41:30|179.81|178.21|179.25|177.65|179.81|178.21|179.25|177.65|0
1645630900000|2022-02-23 15:41:40|179.11|177.51|178.76|177.16|179.11|177.51|178.76|177.16|0
1645630910000|2022-02-23 15:41:50|178.97|177.37|178.41|176.81|178.97|177.37|178.41|176.81|0
1645630920000|2022-02-23 15:42:00|178.28|176.68|178.41|176.81|178.41|176.81|178|176.4|0
1645630930000|2022-02-23 15:42:10|178.27|176.67|178.97|177.37|178.97|177.37|178|176.4|0
1645630940000|2022-02-23 15:42:20|178.69|177.09|178.62|177.02|178.69|177.09|178.55|176.95|0
1645630950000|2022-02-23 15:42:30|178.55|176.95|177.3|175.7|178.55|176.95|177.3|175.7|0
1645630960000|2022-02-23 15:42:40|177.03|175.43|177.51|175.91|177.51|175.91|177.03|175.43|0
1645630970000|2022-02-23 15:42:50|177.44|175.84|176.89|175.29|177.44|175.84|176.89|175.29|0
1645630980000|2022-02-23 15:43:00|177.17|175.57|176.48|174.88|177.23|175.63|176.48|174.88|0
1645630990000|2022-02-23 15:43:10|176.34|174.74|176.34|174.74|176.75|175.15|176.34|174.74|0
1645631000000|2022-02-23 15:43:20|176.2|174.6|176.89|175.29|176.89|175.29|176.2|174.6|0
1645631010000|2022-02-23 15:43:30|177.03|175.43|177.58|175.98|177.58|175.98|177.03|175.43|0
1645631020000|2022-02-23 15:43:40|176.75|175.15|177.3|175.7|177.3|175.7|176.75|175.15|0
1645631030000|2022-02-23 15:43:50|177.17|175.57|178|176.4|178|176.4|177.17|175.57|0
1645631040000|2022-02-23 15:44:00|177.72|176.12|178.41|176.81|178.41|176.81|177.72|176.12|0
1645631050000|2022-02-23 15:44:10|177.86|176.26|177.44|175.84|177.86|176.26|177.3|175.7|0
1645631060000|2022-02-23 15:44:20|177.03|175.43|176.75|175.15|177.03|175.43|176.75|175.15|0
1645631070000|2022-02-23 15:44:30|176.47|174.87|176.06|174.46|176.47|174.87|175.92|174.32|0
1645631080000|2022-02-23 15:44:40|175.99|174.39|176.34|174.74|176.34|174.74|175.99|174.39|0
1645631090000|2022-02-23 15:44:50|176.75|175.15|177.03|175.43|177.03|175.43|176.75|175.15|0
1645631100000|2022-02-23 15:45:00|176.75|175.15|176.75|175.15|176.75|175.15|176.2|174.6|0
1645631110000|2022-02-23 15:45:10|177.03|175.43|177.03|175.43|177.44|175.84|177.03|175.43|0
1645631120000|2022-02-23 15:45:20|176.89|175.29|176.26|174.66|176.89|175.29|176.26|174.66|0
1645631130000|2022-02-23 15:45:30|176.06|174.46|175.65|174.05|176.2|174.6|175.65|174.05|0
1645631140000|2022-02-23 15:45:40|175.78|174.18|175.78|174.18|175.92|174.32|175.51|173.91|0
1645631150000|2022-02-23 15:45:50|175.65|174.05|175.65|174.05|175.78|174.18|175.65|174.05|0
1645631160000|2022-02-23 15:46:00|175.92|174.32|175.85|174.25|175.92|174.32|175.78|174.18|0
1645631170000|2022-02-23 15:46:10|176.06|174.46|175.51|173.91|176.06|174.46|175.51|173.91|0
1645631180000|2022-02-23 15:46:20|175.65|174.05|176.2|174.6|176.2|174.6|175.51|173.91|0
1645631190000|2022-02-23 15:46:30|176.75|175.15|177.72|176.12|177.72|176.12|176.75|175.15|0
1645631200000|2022-02-23 15:46:40|177.44|175.84|177.44|175.84|177.58|175.98|177.44|175.84|0
1645631210000|2022-02-23 15:46:50|177.85|176.25|177.99|176.39|178.27|176.67|177.85|176.25|0
1645631220000|2022-02-23 15:47:00|178.13|176.53|177.02|175.42|178.13|176.53|177.02|175.42|0
1645631230000|2022-02-23 15:47:10|177.44|175.84|177.99|176.39|177.99|176.39|177.44|175.84|0
1645631240000|2022-02-23 15:47:20|177.71|176.11|177.64|176.04|177.85|176.25|177.44|175.84|0
1645631250000|2022-02-23 15:47:30|177.3|175.7|177.3|175.7|177.3|175.7|177.3|175.7|0
1645631260000|2022-02-23 15:47:40|177.02|175.42|177.16|175.56|177.16|175.56|176.88|175.28|0
1645631270000|2022-02-23 15:47:50|177.58|175.98|177.16|175.56|177.71|176.11|177.16|175.56|0
1645631280000|2022-02-23 15:48:00|176.88|175.28|177.16|175.56|177.16|175.56|176.61|175.01|0
1645631290000|2022-02-23 15:48:10|176.75|175.15|177.3|175.7|177.3|175.7|176.75|175.15|0
1645631300000|2022-02-23 15:48:20|177.58|175.98|177.58|175.98|177.58|175.98|177.44|175.84|0
1645631310000|2022-02-23 15:48:30|177.44|175.84|178.27|176.67|178.27|176.67|177.44|175.84|0
1645631320000|2022-02-23 15:48:40|178.82|177.22|178.82|177.22|179.1|177.5|178.55|176.95|0
1645631330000|2022-02-23 15:48:50|179.1|177.5|178.41|176.81|179.1|177.5|178.41|176.81|0
1645631340000|2022-02-23 15:49:00|177.99|176.39|177.71|176.11|178.41|176.81|177.71|176.11|0
1645631350000|2022-02-23 15:49:10|178.13|176.53|177.99|176.39|178.13|176.53|177.85|176.25|0
1645631360000|2022-02-23 15:49:20|178.13|176.53|178.33|176.73|178.33|176.73|178.13|176.53|0
1645631370000|2022-02-23 15:49:30|178.41|176.81|178.13|176.53|178.41|176.81|178.13|176.53|0
1645631380000|2022-02-23 15:49:40|178.41|176.81|176.74|175.14|178.41|176.81|176.74|175.14|0
1645631390000|2022-02-23 15:49:50|176.61|175.01|175.78|174.18|176.61|175.01|175.78|174.18|0
1645631400000|2022-02-23 15:50:00|175.64|174.04|176.05|174.45|176.05|174.45|175.37|173.77|0
1645631410000|2022-02-23 15:50:10|176.61|175.01|176.4|174.8|176.61|175.01|176.33|174.73|0
1645631420000|2022-02-23 15:50:20|176.74|175.14|176.33|174.73|176.74|175.14|176.33|174.73|0
1645631430000|2022-02-23 15:50:30|176.74|175.14|176.88|175.28|176.88|175.28|176.61|175.01|0
1645631440000|2022-02-23 15:50:40|176.74|175.14|176.05|174.45|176.74|175.14|176.05|174.45|0
1645631450000|2022-02-23 15:50:50|176.33|174.73|175.92|174.32|176.33|174.73|175.92|174.32|0
1645631460000|2022-02-23 15:51:00|175.64|174.04|175.64|174.04|175.64|174.04|175.64|174.04|0
1645631470000|2022-02-23 15:51:10|175.78|174.18|176.47|174.87|176.47|174.87|175.78|174.18|0
1645631480000|2022-02-23 15:51:20|176.33|174.73|177.02|175.42|177.16|175.56|176.33|174.73|0
1645631490000|2022-02-23 15:51:30|177.64|176.04|178.33|176.73|178.33|176.73|177.64|176.04|0
1645631500000|2022-02-23 15:51:40|177.85|176.25|178.13|176.53|178.19|176.59|177.85|176.25|0
1645631510000|2022-02-23 15:51:50|178.33|176.73|178.4|176.8|178.47|176.87|178.26|176.66|0
1645631520000|2022-02-23 15:52:00|178.13|176.53|177.85|176.25|178.68|177.08|177.85|176.25|0
1645631530000|2022-02-23 15:52:10|178.26|176.66|178.13|176.53|178.26|176.66|178.13|176.53|0
1645631540000|2022-02-23 15:52:20|178.4|176.8|177.99|176.39|178.4|176.8|177.99|176.39|0
1645631550000|2022-02-23 15:52:30|177.85|176.25|177.29|175.69|177.85|176.25|177.29|175.69|0
1645631560000|2022-02-23 15:52:40|177.16|175.56|177.43|175.83|177.43|175.83|177.16|175.56|0
1645631570000|2022-02-23 15:52:50|177.16|175.56|177.16|175.56|177.16|175.56|177.02|175.42|0
1645631580000|2022-02-23 15:53:00|177.43|175.83|176.6|175|177.57|175.97|176.6|175|0
1645631590000|2022-02-23 15:53:10|176.46|174.86|176.74|175.14|176.74|175.14|176.33|174.73|0
1645631600000|2022-02-23 15:53:20|177.02|175.42|177.71|176.11|177.71|176.11|177.02|175.42|0
1645631610000|2022-02-23 15:53:30|177.57|175.97|178.12|176.52|178.26|176.66|177.57|175.97|0
1645631620000|2022-02-23 15:53:40|178.26|176.66|178.4|176.8|178.4|176.8|178.26|176.66|0
1645631630000|2022-02-23 15:53:50|178.26|176.66|177.29|175.69|178.26|176.66|177.29|175.69|0
1645631640000|2022-02-23 15:54:00|177.57|175.97|176.74|175.14|177.57|175.97|176.74|175.14|0
1645631650000|2022-02-23 15:54:10|177.29|175.69|176.74|175.14|177.29|175.69|176.74|175.14|0
1645631660000|2022-02-23 15:54:20|176.88|175.28|176.74|175.14|176.88|175.28|176.46|174.86|0
1645631670000|2022-02-23 15:54:30|176.88|175.28|176.74|175.14|176.88|175.28|176.74|175.14|0
1645631680000|2022-02-23 15:54:40|177.02|175.42|177.02|175.42|177.02|175.42|176.88|175.28|0
1645631690000|2022-02-23 15:54:50|177.15|175.55|176.6|175|177.15|175.55|176.6|175|0
1645631700000|2022-02-23 15:55:00|176.74|175.14|177.84|176.24|177.84|176.24|176.74|175.14|0
1645631710000|2022-02-23 15:55:10|178.4|176.8|177.15|175.55|178.4|176.8|177.15|175.55|0
1645631720000|2022-02-23 15:55:20|177.01|175.41|177.15|175.55|177.43|175.83|177.01|175.41|0
1645631730000|2022-02-23 15:55:30|176.74|175.14|175.77|174.17|176.74|175.14|175.77|174.17|0
1645631740000|2022-02-23 15:55:40|174.95|173.35|174.26|172.66|174.95|173.35|174.13|172.53|0
1645631750000|2022-02-23 15:55:50|174.81|173.21|174.54|172.94|174.81|173.21|174.54|172.94|0
1645631760000|2022-02-23 15:56:00|175.36|173.76|174.81|173.21|175.36|173.76|174.81|173.21|0
1645631770000|2022-02-23 15:56:10|174.4|172.8|174.4|172.8|174.54|172.94|174.4|172.8|0
1645631780000|2022-02-23 15:56:20|174.54|172.94|174.54|172.94|174.95|173.35|174.54|172.94|0
1645631790000|2022-02-23 15:56:30|174.4|172.8|174.95|173.35|174.95|173.35|174.4|172.8|0
1645631800000|2022-02-23 15:56:40|174.81|173.21|175.91|174.31|175.91|174.31|174.81|173.21|0
1645631810000|2022-02-23 15:56:50|176.19|174.59|176.8|175.2|176.8|175.2|176.19|174.59|0
1645631820000|2022-02-23 15:57:00|176.6|175|177.57|175.97|177.7|176.1|176.6|175|0
1645631830000|2022-02-23 15:57:10|177.43|175.83|177.43|175.83|177.43|175.83|177.01|175.41|0
1645631840000|2022-02-23 15:57:20|177.57|175.97|177.29|175.69|177.57|175.97|177.15|175.55|0
1645631850000|2022-02-23 15:57:30|178.4|176.8|178.88|177.28|178.88|177.28|178.4|176.8|0
1645631860000|2022-02-23 15:57:40|178.54|176.94|178.67|177.07|178.67|177.07|178.26|176.66|0
1645631870000|2022-02-23 15:57:50|178.95|177.35|178.67|177.07|179.02|177.42|178.67|177.07|0
1645631880000|2022-02-23 15:58:00|178.54|176.94|177.98|176.38|178.54|176.94|177.98|176.38|0
1645631890000|2022-02-23 15:58:10|178.4|176.8|178.4|176.8|178.81|177.21|178.26|176.66|0
1645631900000|2022-02-23 15:58:20|178.26|176.66|177.63|176.03|178.67|177.07|177.63|176.03|0
1645631910000|2022-02-23 15:58:30|177.56|175.96|177.98|176.38|177.98|176.38|177.56|175.96|0
1645631920000|2022-02-23 15:58:40|177.7|176.1|177.84|176.24|177.84|176.24|177.56|175.96|0
1645631930000|2022-02-23 15:58:50|178.12|176.52|177.84|176.24|178.4|176.8|177.84|176.24|0
1645631940000|2022-02-23 15:59:00|178.26|176.66|177.56|175.96|178.81|177.21|177.56|175.96|0
1645631950000|2022-02-23 15:59:10|177.84|176.24|177.7|176.1|177.84|176.24|177.7|176.1|0
1645631960000|2022-02-23 15:59:20|177.42|175.82|177.15|175.55|177.56|175.96|177.01|175.41|0
1645631970000|2022-02-23 15:59:30|176.94|175.34|176.18|174.58|176.94|175.34|176.18|174.58|0
1645631990000|2022-02-23 15:59:50|176.46|174.86|176.46|174.86|176.46|174.86|176.18|174.58|0
1645632000000|2022-02-23 16:00:00|176.32|174.72|174.4|172.8|176.32|174.72|174.4|172.8|0
1645632010000|2022-02-23 16:00:10|175.49|173.89|174.94|173.34|175.49|173.89|174.94|173.34|0
1645632020000|2022-02-23 16:00:20|174.12|172.52|173.85|172.25|174.26|172.66|173.85|172.25|0
1645632030000|2022-02-23 16:00:30|174.53|172.93|174.81|173.21|174.81|173.21|174.26|172.66|0
1645632040000|2022-02-23 16:00:40|174.67|173.07|173.98|172.38|174.67|173.07|173.98|172.38|0
1645632050000|2022-02-23 16:00:50|174.12|172.52|175.9|174.3|175.9|174.3|174.12|172.52|0
1645632060000|2022-02-23 16:01:00|176.04|174.44|177.15|175.55|177.15|175.55|176.04|174.44|0
1645632070000|2022-02-23 16:01:10|177.42|175.82|177.7|176.1|177.7|176.1|177.15|175.55|0
1645632080000|2022-02-23 16:01:20|177.84|176.24|177.7|176.1|177.84|176.24|177.7|176.1|0
1645632090000|2022-02-23 16:01:30|177.28|175.68|177.15|175.55|177.56|175.96|177.15|175.55|0
1645632100000|2022-02-23 16:01:40|177.01|175.41|177.15|175.55|177.28|175.68|177.01|175.41|0
1645632110000|2022-02-23 16:01:50|176.87|175.27|176.66|175.06|177.01|175.41|176.59|174.99|0
1645632120000|2022-02-23 16:02:00|176.32|174.72|175.49|173.89|176.32|174.72|175.42|173.82|0
1645632130000|2022-02-23 16:02:10|175.22|173.62|174.8|173.2|175.22|173.62|174.53|172.93|0
1645632140000|2022-02-23 16:02:20|174.39|172.79|174.73|173.13|174.73|173.13|174.39|172.79|0
1645632150000|2022-02-23 16:02:30|174.8|173.2|174.8|173.2|175.49|173.89|174.8|173.2|0
1645632160000|2022-02-23 16:02:40|174.94|173.34|175.22|173.62|175.22|173.62|174.94|173.34|0
1645632170000|2022-02-23 16:02:50|175.77|174.17|176.04|174.44|176.04|174.44|175.77|174.17|0
1645632180000|2022-02-23 16:03:00|176.45|174.85|176.04|174.44|176.45|174.85|176.04|174.44|0
1645632190000|2022-02-23 16:03:10|175.63|174.03|175.35|173.75|175.63|174.03|175.08|173.48|0
1645632200000|2022-02-23 16:03:20|174.94|173.34|175.21|173.61|175.21|173.61|174.94|173.34|0
1645632210000|2022-02-23 16:03:30|175.35|173.75|175.35|173.75|175.35|173.75|175.08|173.48|0
1645632220000|2022-02-23 16:03:40|175.49|173.89|175.01|173.41|175.49|173.89|175.01|173.41|0
1645632230000|2022-02-23 16:03:50|175.21|173.61|174.67|173.07|175.21|173.61|174.67|173.07|0
1645632240000|2022-02-23 16:04:00|174.73|173.13|173.98|172.38|175.21|173.61|173.98|172.38|0
1645632250000|2022-02-23 16:04:10|173.02|171.42|172.07|170.47|173.02|171.42|171.8|170.2|0
1645632260000|2022-02-23 16:04:20|172.34|170.74|172.61|171.01|172.61|171.01|172.34|170.74|0
1645632270000|2022-02-23 16:04:30|172.89|171.29|172.89|171.29|173.02|171.42|172.75|171.15|0
1645632280000|2022-02-23 16:04:40|172.95|171.35|172.75|171.15|172.95|171.35|172.75|171.15|0
1645632290000|2022-02-23 16:04:50|173.09|171.49|173.16|171.56|173.16|171.56|173.02|171.42|0
1645632300000|2022-02-23 16:05:00|172.89|171.29|173.02|171.42|173.02|171.42|172.89|171.29|0
1645632310000|2022-02-23 16:05:10|173.43|171.83|173.3|171.7|173.43|171.83|172.89|171.29|0
1645632320000|2022-02-23 16:05:20|173.16|171.56|172.75|171.15|173.16|171.56|172.75|171.15|0
1645632330000|2022-02-23 16:05:30|172.89|171.29|172.75|171.15|172.89|171.29|172.61|171.01|0
1645632340000|2022-02-23 16:05:40|172.61|171.01|172.2|170.6|172.89|171.29|172.2|170.6|0
1645632350000|2022-02-23 16:05:50|171.93|170.33|171.66|170.06|171.93|170.33|171.66|170.06|0
1645632360000|2022-02-23 16:06:00|171.53|169.93|171.53|169.93|171.8|170.2|171.53|169.93|0
1645632370000|2022-02-23 16:06:10|171.39|169.79|171.53|169.93|171.59|169.99|170.64|169.04|0
1645632380000|2022-02-23 16:06:20|171.93|170.33|172.48|170.88|172.48|170.88|171.93|170.33|0
1645632390000|2022-02-23 16:06:30|172.13|170.53|170.84|169.24|172.13|170.53|170.84|169.24|0
1645632400000|2022-02-23 16:06:40|170.56|168.96|170.43|168.83|170.7|169.1|170.43|168.83|0
1645632410000|2022-02-23 16:06:50|171.11|169.51|171.11|169.51|171.11|169.51|170.97|169.37|0
1645632420000|2022-02-23 16:07:00|171.31|169.71|171.11|169.51|171.31|169.71|170.97|169.37|0
1645632430000|2022-02-23 16:07:10|171.51|169.91|171.79|170.19|171.85|170.25|171.51|169.91|0
1645632440000|2022-02-23 16:07:20|171.65|170.05|171.79|170.19|171.79|170.19|171.65|170.05|0
1645632450000|2022-02-23 16:07:30|171.65|170.05|170.83|169.23|171.65|170.05|170.83|169.23|0
1645632460000|2022-02-23 16:07:40|170.56|168.96|170.56|168.96|170.7|169.1|170.43|168.83|0
1645632470000|2022-02-23 16:07:50|170.9|169.3|170.7|169.1|171.11|169.51|170.7|169.1|0
1645632480000|2022-02-23 16:08:00|170.76|169.16|170.97|169.37|171.11|169.51|170.56|168.96|0
1645632490000|2022-02-23 16:08:10|170.7|169.1|170.7|169.1|170.83|169.23|170.43|168.83|0
1645632500000|2022-02-23 16:08:20|170.43|168.83|170.16|168.56|170.43|168.83|170.16|168.56|0
1645632510000|2022-02-23 16:08:30|169.88|168.28|170.43|168.83|170.43|168.83|169.88|168.28|0
1645632520000|2022-02-23 16:08:40|170.56|168.96|170.29|168.69|170.56|168.96|170.16|168.56|0
1645632530000|2022-02-23 16:08:50|170.02|168.42|169.75|168.15|170.7|169.1|169.75|168.15|0
1645632540000|2022-02-23 16:09:00|169.68|168.08|169.61|168.01|169.68|168.08|168.94|167.34|0
1645632550000|2022-02-23 16:09:10|169.88|168.28|169.07|167.47|169.88|168.28|169.07|167.47|0
1645632560000|2022-02-23 16:09:20|169.34|167.74|169.07|167.47|169.34|167.74|168.8|167.2|0
1645632570000|2022-02-23 16:09:30|168.8|167.2|168.53|166.93|169.07|167.47|168.53|166.93|0
1645632580000|2022-02-23 16:09:40|168.8|167.2|168.4|166.8|168.8|167.2|168.4|166.8|0
1645632590000|2022-02-23 16:09:50|169.07|167.47|170.29|168.69|170.29|168.69|169.07|167.47|0
1645632600000|2022-02-23 16:10:00|170.15|168.55|169.88|168.28|170.15|168.55|169.75|168.15|0
1645632610000|2022-02-23 16:10:10|169.61|168.01|169.61|168.01|169.61|168.01|169.48|167.88|0
1645632620000|2022-02-23 16:10:20|169.95|168.35|170.29|168.69|170.29|168.69|169.61|168.01|0
1645632630000|2022-02-23 16:10:30|170.49|168.89|169.48|167.88|170.49|168.89|169.48|167.88|0
1645632640000|2022-02-23 16:10:40|170.15|168.55|170.15|168.55|170.15|168.55|169.75|168.15|0
1645632650000|2022-02-23 16:10:50|170.56|168.96|170.56|168.96|170.83|169.23|170.35|168.75|0
1645632660000|2022-02-23 16:11:00|170.42|168.82|170.56|168.96|170.56|168.96|170.02|168.42|0
1645632670000|2022-02-23 16:11:10|170.62|169.02|170.69|169.09|170.83|169.23|170.62|169.02|0
1645632680000|2022-02-23 16:11:20|170.62|169.02|169.88|168.28|170.62|169.02|169.88|168.28|0
1645632690000|2022-02-23 16:11:30|170.02|168.42|170.15|168.55|170.15|168.55|169.75|168.15|0
1645632700000|2022-02-23 16:11:40|169.61|168.01|170.29|168.69|170.29|168.69|169.61|168.01|0
1645632710000|2022-02-23 16:11:50|170.42|168.82|170.69|169.09|170.69|169.09|170.35|168.75|0
1645632720000|2022-02-23 16:12:00|170.42|168.82|169.75|168.15|170.42|168.82|169.75|168.15|0
1645632730000|2022-02-23 16:12:10|170.15|168.55|170.15|168.55|170.29|168.69|170.02|168.42|0
1645632740000|2022-02-23 16:12:20|169.95|168.35|170.83|169.23|170.83|169.23|169.95|168.35|0
1645632750000|2022-02-23 16:12:30|170.42|168.82|170.15|168.55|170.42|168.82|170.15|168.55|0
1645632760000|2022-02-23 16:12:40|170.02|168.42|169.74|168.14|170.02|168.42|169.61|168.01|0
1645632770000|2022-02-23 16:12:50|169.61|168.01|169.74|168.14|169.88|168.28|169.61|168.01|0
1645632780000|2022-02-23 16:13:00|170.02|168.42|170.02|168.42|170.02|168.42|169.74|168.14|0
1645632790000|2022-02-23 16:13:10|169.61|168.01|169.13|167.53|169.61|168.01|169.07|167.47|0
1645632800000|2022-02-23 16:13:20|168.93|167.33|169|167.4|169.47|167.87|168.93|167.33|0
1645632810000|2022-02-23 16:13:30|169.07|167.47|169.61|168.01|169.61|168.01|169.07|167.47|0
1645632820000|2022-02-23 16:13:40|169.74|168.14|170.29|168.69|170.29|168.69|169.74|168.14|0
1645632830000|2022-02-23 16:13:50|170.15|168.55|170.69|169.09|170.69|169.09|169.88|168.28|0
1645632840000|2022-02-23 16:14:00|170.56|168.96|170.29|168.69|170.56|168.96|170.29|168.69|0
1645632850000|2022-02-23 16:14:10|170.42|168.82|170.96|169.36|170.96|169.36|170.01|168.41|0
1645632860000|2022-02-23 16:14:20|171.03|169.43|171.23|169.63|171.64|170.04|171.03|169.43|0
1645632870000|2022-02-23 16:14:30|171.64|170.04|171.23|169.63|171.64|170.04|171.23|169.63|0
1645632880000|2022-02-23 16:14:40|171.1|169.5|171.1|169.5|171.1|169.5|170.96|169.36|0
1645632890000|2022-02-23 16:14:50|171.16|169.56|171.23|169.63|171.23|169.63|171.1|169.5|0
1645632900000|2022-02-23 16:15:00|170.56|168.96|170.15|168.55|170.56|168.96|170.15|168.55|0
1645632910000|2022-02-23 16:15:10|170.28|168.68|170.01|168.41|170.55|168.95|169.88|168.28|0
1645632920000|2022-02-23 16:15:20|170.42|168.82|170.69|169.09|170.69|169.09|170.42|168.82|0
1645632930000|2022-02-23 16:15:30|170.55|168.95|170.01|168.41|170.55|168.95|169.74|168.14|0
1645632940000|2022-02-23 16:15:40|169.61|168.01|170.15|168.55|170.15|168.55|169.61|168.01|0
1645632950000|2022-02-23 16:15:50|169.88|168.28|169.88|168.28|169.88|168.28|169.88|168.28|0
1645632960000|2022-02-23 16:16:00|169.47|167.87|169.74|168.14|169.74|168.14|169.2|167.6|0
1645632970000|2022-02-23 16:16:10|170.15|168.55|169.34|167.74|170.15|168.55|169.34|167.74|0
1645632980000|2022-02-23 16:16:20|169.07|167.47|168.93|167.33|169.47|167.87|168.93|167.33|0
1645632990000|2022-02-23 16:16:30|169.07|167.47|169.34|167.74|169.34|167.74|169.07|167.47|0
1645633000000|2022-02-23 16:16:40|168.93|167.33|169.07|167.47|169.2|167.6|168.93|167.33|0
1645633010000|2022-02-23 16:16:50|168.93|167.33|169.74|168.14|169.74|168.14|168.93|167.33|0
1645633020000|2022-02-23 16:17:00|169.47|167.87|168.86|167.26|169.47|167.87|168.86|167.26|0
1645633030000|2022-02-23 16:17:10|169.06|167.46|169.33|167.73|169.33|167.73|168.79|167.19|0
1645633040000|2022-02-23 16:17:20|169.06|167.46|168.79|167.19|169.06|167.46|168.79|167.19|0
1645633050000|2022-02-23 16:17:30|168.66|167.06|168.52|166.92|168.66|167.06|168.39|166.79|0
1645633060000|2022-02-23 16:17:40|168.66|167.06|168.52|166.92|168.66|167.06|168.52|166.92|0
1645633070000|2022-02-23 16:17:50|168.66|167.06|168.93|167.33|168.93|167.33|168.52|166.92|0
1645633080000|2022-02-23 16:18:00|168.52|166.92|168.12|166.52|168.66|167.06|167.99|166.39|0
1645633090000|2022-02-23 16:18:10|167.99|166.39|167.45|165.85|167.99|166.39|167.45|165.85|0
1645633100000|2022-02-23 16:18:20|167.72|166.12|167.85|166.25|167.99|166.39|167.72|166.12|0
1645633110000|2022-02-23 16:18:30|167.99|166.39|167.99|166.39|167.99|166.39|167.85|166.25|0
1645633120000|2022-02-23 16:18:40|168.12|166.52|168.25|166.65|168.25|166.65|168.12|166.52|0
1645633130000|2022-02-23 16:18:50|167.99|166.39|167.99|166.39|167.99|166.39|167.85|166.25|0
1645633140000|2022-02-23 16:19:00|167.85|166.25|167.72|166.12|168.12|166.52|167.72|166.12|0
1645633150000|2022-02-23 16:19:10|167.85|166.25|168.12|166.52|168.12|166.52|167.85|166.25|0
1645633160000|2022-02-23 16:19:20|167.91|166.31|168.39|166.79|168.39|166.79|167.85|166.25|0
1645633170000|2022-02-23 16:19:30|168.52|166.92|168.93|167.33|168.93|167.33|168.52|166.92|0
1645633180000|2022-02-23 16:19:40|169.06|167.46|169.74|168.14|169.87|168.27|169.06|167.46|0
1645633190000|2022-02-23 16:19:50|169.6|168|170.01|168.41|170.01|168.41|169.6|168|0
1645633200000|2022-02-23 16:20:00|169.74|168.14|169.47|167.87|169.74|168.14|169.47|167.87|0
1645633210000|2022-02-23 16:20:10|170.14|168.54|170.28|168.68|170.28|168.68|170.14|168.54|0
1645633220000|2022-02-23 16:20:20|170.41|168.81|169.47|167.87|170.41|168.81|169.47|167.87|0
1645633230000|2022-02-23 16:20:30|169.2|167.6|169.2|167.6|169.33|167.73|169.2|167.6|0
1645633240000|2022-02-23 16:20:40|169.6|168|169.74|168.14|170.14|168.54|169.6|168|0
1645633250000|2022-02-23 16:20:50|169.6|168|169.47|167.87|169.87|168.27|169.47|167.87|0
1645633260000|2022-02-23 16:21:00|169.6|168|170.14|168.54|170.14|168.54|169.6|168|0
1645633270000|2022-02-23 16:21:10|170.01|168.41|169.74|168.14|170.01|168.41|169.74|168.14|0
1645633280000|2022-02-23 16:21:20|169.53|167.93|169.33|167.73|169.53|167.93|169.33|167.73|0
1645633290000|2022-02-23 16:21:30|169.6|168|170.55|168.95|170.55|168.95|169.6|168|0
1645633300000|2022-02-23 16:21:40|170.61|169.01|170.41|168.81|170.61|169.01|170.41|168.81|0
1645633310000|2022-02-23 16:21:50|170.55|168.95|170.95|169.35|170.95|169.35|170.55|168.95|0
1645633320000|2022-02-23 16:22:00|171.09|169.49|170.68|169.08|171.23|169.63|170.68|169.08|0
1645633330000|2022-02-23 16:22:10|170.41|168.81|170.14|168.54|170.41|168.81|170.14|168.54|0
1645633340000|2022-02-23 16:22:20|170.28|168.68|170.41|168.81|170.48|168.88|170.28|168.68|0
1645633350000|2022-02-23 16:22:30|170.28|168.68|170.14|168.54|170.28|168.68|170.07|168.47|0
1645633360000|2022-02-23 16:22:40|170.55|168.95|170.82|169.22|170.82|169.22|170.55|168.95|0
1645633370000|2022-02-23 16:22:50|170.41|168.81|170.55|168.95|170.68|169.08|170.41|168.81|0
1645633380000|2022-02-23 16:23:00|169.87|168.27|169.6|168|169.87|168.27|169.6|168|0
1645633390000|2022-02-23 16:23:10|169.73|168.13|169.6|168|169.73|168.13|169.6|168|0
1645633400000|2022-02-23 16:23:20|169.33|167.73|169.19|167.59|169.6|168|169.19|167.59|0
1645633410000|2022-02-23 16:23:30|170.14|168.54|170.14|168.54|170.41|168.81|170.14|168.54|0
1645633420000|2022-02-23 16:23:40|170.41|168.81|170.27|168.67|170.41|168.81|170.2|168.6|0
1645633430000|2022-02-23 16:23:50|170.68|169.08|170.68|169.08|170.68|169.08|170.68|169.08|0
1645633440000|2022-02-23 16:24:00|170.55|168.95|169.87|168.27|170.55|168.95|169.87|168.27|0
1645633450000|2022-02-23 16:24:10|169.73|168.13|169.06|167.46|169.73|168.13|169.06|167.46|0
1645633460000|2022-02-23 16:24:20|168.92|167.32|169.12|167.52|169.12|167.52|168.92|167.32|0
1645633470000|2022-02-23 16:24:30|169.33|167.73|169.19|167.59|169.33|167.73|169.19|167.59|0
1645633480000|2022-02-23 16:24:40|169.33|167.73|170|168.4|170|168.4|169.33|167.73|0
1645633490000|2022-02-23 16:24:50|169.87|168.27|170.27|168.67|170.27|168.67|169.87|168.27|0
1645633500000|2022-02-23 16:25:00|169.87|168.27|169.87|168.27|169.87|168.27|169.46|167.86|0
1645633510000|2022-02-23 16:25:10|170.41|168.81|170.54|168.94|170.68|169.08|170.41|168.81|0
1645633520000|2022-02-23 16:25:20|170.41|168.81|170.68|169.08|170.68|169.08|170.41|168.81|0
1645633530000|2022-02-23 16:25:30|170.41|168.81|171.77|170.17|172.04|170.44|170.41|168.81|0
1645633540000|2022-02-23 16:25:40|171.36|169.76|172.04|170.44|172.04|170.44|171.36|169.76|0
1645633550000|2022-02-23 16:25:50|171.97|170.37|172.04|170.44|172.31|170.71|171.97|170.37|0
1645633560000|2022-02-23 16:26:00|171.97|170.37|171.56|169.96|171.97|170.37|171.56|169.96|0
1645633570000|2022-02-23 16:26:10|171.42|169.82|171.49|169.89|171.49|169.89|171.36|169.76|0
1645633580000|2022-02-23 16:26:20|171.22|169.62|171.49|169.89|171.63|170.03|171.22|169.62|0
1645633590000|2022-02-23 16:26:30|171.63|170.03|171.49|169.89|171.63|170.03|171.49|169.89|0
1645633600000|2022-02-23 16:26:40|171.63|170.03|171.36|169.76|171.63|170.03|171.36|169.76|0
1645633610000|2022-02-23 16:26:50|171.22|169.62|171.36|169.76|171.49|169.89|171.22|169.62|0
1645633620000|2022-02-23 16:27:00|171.42|169.82|172.75|171.15|172.81|171.21|171.42|169.82|0
1645633630000|2022-02-23 16:27:10|172.61|171.01|172.61|171.01|172.61|171.01|172.34|170.74|0
1645633640000|2022-02-23 16:27:20|172.75|171.15|172.75|171.15|172.75|171.15|172.75|171.15|0
1645633650000|2022-02-23 16:27:30|172.47|170.87|172.88|171.28|172.88|171.28|172.47|170.87|0
1645633660000|2022-02-23 16:27:40|172.61|171.01|172.88|171.28|172.88|171.28|172.61|171.01|0
1645633670000|2022-02-23 16:27:50|172.95|171.35|172.81|171.21|173.02|171.42|172.81|171.21|0
1645633680000|2022-02-23 16:28:00|172.47|170.87|172.61|171.01|172.88|171.28|172.34|170.74|0
1645633690000|2022-02-23 16:28:10|172.75|171.15|172.27|170.67|172.75|171.15|172.27|170.67|0
1645633700000|2022-02-23 16:28:20|172.34|170.74|172.67|171.07|172.74|171.14|172.34|170.74|0
1645633710000|2022-02-23 16:28:30|172.34|170.74|171.79|170.19|172.34|170.74|171.79|170.19|0
1645633720000|2022-02-23 16:28:40|171.66|170.06|171.39|169.79|171.66|170.06|171.39|169.79|0
1645633730000|2022-02-23 16:28:50|171.46|169.86|171.19|169.59|171.46|169.86|171.19|169.59|0
1645633740000|2022-02-23 16:29:00|171.32|169.72|171.05|169.45|171.32|169.72|171.05|169.45|0
1645633750000|2022-02-23 16:29:10|171.32|169.72|171.46|169.86|171.46|169.86|171.32|169.72|0
1645633760000|2022-02-23 16:29:20|171.59|169.99|171.87|170.27|171.87|170.27|171.59|169.99|0
1645633770000|2022-02-23 16:29:30|171.59|169.99|171.19|169.59|171.73|170.13|171.19|169.59|0
1645633780000|2022-02-23 16:29:40|170.92|169.32|170.78|169.18|171.05|169.45|170.78|169.18|0
1645633790000|2022-02-23 16:29:50|170.38|168.78|170.51|168.91|170.65|169.05|170.24|168.64|0
1645633800000|2022-02-23 16:30:00|170.58|168.98|171.05|169.45|171.19|169.59|170.58|168.98|0
1645633810000|2022-02-23 16:30:10|170.17|168.57|169.84|168.24|170.17|168.57|169.84|168.24|0
1645633820000|2022-02-23 16:30:20|169.43|167.83|169.03|167.43|169.43|167.83|169.03|167.43|0
1645633830000|2022-02-23 16:30:30|169.3|167.7|169.03|167.43|169.3|167.7|168.89|167.29|0
1645633840000|2022-02-23 16:30:40|169.16|167.56|169.84|168.24|169.84|168.24|169.16|167.56|0
1645633850000|2022-02-23 16:30:50|170.24|168.64|170.11|168.51|170.24|168.64|170.04|168.44|0
1645633860000|2022-02-23 16:31:00|170.24|168.64|170.38|168.78|170.38|168.78|169.7|168.1|0
1645633870000|2022-02-23 16:31:10|170.51|168.91|170.65|169.05|170.65|169.05|170.51|168.91|0
1645633880000|2022-02-23 16:31:20|170.51|168.91|171.32|169.72|171.46|169.86|170.51|168.91|0
1645633890000|2022-02-23 16:31:30|171.05|169.45|172.13|170.53|172.13|170.53|171.05|169.45|0
1645633900000|2022-02-23 16:31:40|172.27|170.67|172.68|171.08|172.68|171.08|172.27|170.67|0
1645633910000|2022-02-23 16:31:50|172.81|171.21|174.04|172.44|174.04|172.44|172.81|171.21|0
1645633920000|2022-02-23 16:32:00|174.18|172.58|173.63|172.03|174.18|172.58|173.63|172.03|0
1645633930000|2022-02-23 16:32:10|173.91|172.31|174.31|172.71|174.32|172.72|173.91|172.31|0
1645633940000|2022-02-23 16:32:20|173.97|172.37|173.9|172.3|174.04|172.44|173.77|172.17|0
1645633950000|2022-02-23 16:32:30|174.18|172.58|174.86|173.26|174.86|173.26|174.18|172.58|0
1645633960000|2022-02-23 16:32:40|175.14|173.54|175.27|173.67|175.27|173.67|175|173.4|0
1645633970000|2022-02-23 16:32:50|175|173.4|174.86|173.26|175|173.4|174.86|173.26|0
1645633980000|2022-02-23 16:33:00|174.45|172.85|175.14|173.54|175.14|173.54|174.45|172.85|0
1645633990000|2022-02-23 16:33:10|175.27|173.67|175.82|174.22|175.82|174.22|175.27|173.67|0
1645634000000|2022-02-23 16:33:20|175.48|173.88|175.96|174.36|175.96|174.36|175.48|173.88|0
1645634010000|2022-02-23 16:33:30|175.82|174.22|175.41|173.81|175.82|174.22|175.41|173.81|0
1645634020000|2022-02-23 16:33:40|175.27|173.67|174.45|172.85|175.27|173.67|174.45|172.85|0
1645634030000|2022-02-23 16:33:50|174.52|172.92|174.18|172.58|174.52|172.92|174.18|172.58|0
1645634040000|2022-02-23 16:34:00|173.77|172.17|173.63|172.03|173.9|172.3|173.63|172.03|0
1645634050000|2022-02-23 16:34:10|173.49|171.89|173.83|172.23|173.9|172.3|173.49|171.89|0
1645634060000|2022-02-23 16:34:20|173.9|172.3|173.77|172.17|173.9|172.3|173.77|172.17|0
1645634070000|2022-02-23 16:34:30|173.49|171.89|173.77|172.17|173.77|172.17|173.22|171.62|0
1645634080000|2022-02-23 16:34:40|173.49|171.89|173.49|171.89|173.63|172.03|173.49|171.89|0
1645634090000|2022-02-23 16:34:50|173.56|171.96|173.08|171.48|173.56|171.96|173.08|171.48|0
1645634100000|2022-02-23 16:35:00|173.36|171.76|172|170.4|173.36|171.76|172|170.4|0
1645634110000|2022-02-23 16:35:10|171.59|169.99|172.13|170.53|172.13|170.53|171.59|169.99|0
1645634120000|2022-02-23 16:35:20|171.86|170.26|172.54|170.94|172.54|170.94|171.86|170.26|0
1645634130000|2022-02-23 16:35:30|172.27|170.67|172.95|171.35|172.95|171.35|172.27|170.67|0
1645634140000|2022-02-23 16:35:40|173.15|171.55|173.28|171.68|173.63|172.03|173.15|171.55|0
1645634150000|2022-02-23 16:35:50|173.36|171.76|173.22|171.62|173.36|171.76|173.15|171.55|0
1645634160000|2022-02-23 16:36:00|173.76|172.16|174.45|172.85|174.45|172.85|173.76|172.16|0
1645634170000|2022-02-23 16:36:10|174.17|172.57|174.17|172.57|174.31|172.71|173.9|172.3|0
1645634180000|2022-02-23 16:36:20|174.31|172.71|174.45|172.85|174.58|172.98|174.17|172.57|0
1645634190000|2022-02-23 16:36:30|174.72|173.12|174.99|173.39|175|173.4|174.72|173.12|0
1645634200000|2022-02-23 16:36:40|174.86|173.26|175.27|173.67|175.27|173.67|174.86|173.26|0
1645634210000|2022-02-23 16:36:50|174.99|173.39|175.41|173.81|175.41|173.81|174.99|173.39|0
1645634220000|2022-02-23 16:37:00|175.27|173.67|174.72|173.12|175.27|173.67|174.72|173.12|0
1645634230000|2022-02-23 16:37:10|174.65|173.05|174.58|172.98|174.65|173.05|174.51|172.91|0
1645634240000|2022-02-23 16:37:20|174.99|173.39|175.13|173.53|175.41|173.81|174.99|173.39|0
1645634250000|2022-02-23 16:37:30|175.2|173.6|175.54|173.94|175.54|173.94|175.2|173.6|0
1645634260000|2022-02-23 16:37:40|175.82|174.22|175.82|174.22|175.82|174.22|175.82|174.22|0
1645634270000|2022-02-23 16:37:50|175.95|174.35|175.82|174.22|175.95|174.35|175.68|174.08|0
1645634280000|2022-02-23 16:38:00|175.88|174.28|176.37|174.77|176.37|174.77|175.88|174.28|0
1645634290000|2022-02-23 16:38:10|176.64|175.04|176.64|175.04|176.64|175.04|176.64|175.04|0
1645634300000|2022-02-23 16:38:20|176.92|175.32|176.78|175.18|176.92|175.32|176.78|175.18|0
1645634310000|2022-02-23 16:38:30|176.92|175.32|177.33|175.73|177.33|175.73|176.78|175.18|0
1645634320000|2022-02-23 16:38:40|176.92|175.32|176.37|174.77|176.92|175.32|176.37|174.77|0
1645634330000|2022-02-23 16:38:50|176.5|174.9|176.37|174.77|176.64|175.04|176.37|174.77|0
1645634340000|2022-02-23 16:39:00|175.95|174.35|176.02|174.42|176.09|174.49|175.95|174.35|0
1645634350000|2022-02-23 16:39:10|175.82|174.22|176.09|174.49|176.37|174.77|175.82|174.22|0
1645634360000|2022-02-23 16:39:20|175.68|174.08|175.13|173.53|175.82|174.22|175.13|173.53|0
1645634370000|2022-02-23 16:39:30|174.99|173.39|175.13|173.53|175.13|173.53|174.99|173.39|0
1645634380000|2022-02-23 16:39:40|175.27|173.67|175.13|173.53|175.27|173.67|175.13|173.53|0
1645634390000|2022-02-23 16:39:50|174.99|173.39|174.85|173.25|174.99|173.39|174.85|173.25|0
1645634400000|2022-02-23 16:40:00|174.09|172.49|174.64|173.04|174.64|173.04|174.09|172.49|0
1645634410000|2022-02-23 16:40:10|174.5|172.9|175.05|173.45|175.05|173.45|174.5|172.9|0
1645634420000|2022-02-23 16:40:20|175.33|173.73|175.33|173.73|175.33|173.73|175.19|173.59|0
1645634430000|2022-02-23 16:40:30|174.91|173.31|175.33|173.73|175.33|173.73|174.91|173.31|0
1645634440000|2022-02-23 16:40:40|175.19|173.59|175.05|173.45|175.19|173.59|174.91|173.31|0
1645634450000|2022-02-23 16:40:50|174.84|173.24|175.12|173.52|175.12|173.52|174.84|173.24|0
1645634460000|2022-02-23 16:41:00|175.6|174|176.01|174.41|176.01|174.41|175.6|174|0
1645634470000|2022-02-23 16:41:10|175.6|174|175.46|173.86|176.01|174.41|175.46|173.86|0
1645634480000|2022-02-23 16:41:20|175.32|173.72|175.19|173.59|175.32|173.72|175.19|173.59|0
1645634490000|2022-02-23 16:41:30|175.32|173.72|174.09|172.49|175.32|173.72|174.09|172.49|0
1645634500000|2022-02-23 16:41:40|174.23|172.63|174.5|172.9|174.5|172.9|173.95|172.35|0
1645634510000|2022-02-23 16:41:50|174.36|172.76|174.09|172.49|174.5|172.9|174.09|172.49|0
1645634520000|2022-02-23 16:42:00|174.23|172.63|174.09|172.49|174.5|172.9|174.09|172.49|0
1645634530000|2022-02-23 16:42:10|173.95|172.35|173.81|172.21|173.95|172.35|173.81|172.21|0
1645634540000|2022-02-23 16:42:20|173.95|172.35|173.68|172.08|173.95|172.35|173.68|172.08|0
1645634550000|2022-02-23 16:42:30|173.81|172.21|173.13|171.53|173.81|172.21|173.13|171.53|0
1645634560000|2022-02-23 16:42:40|173.4|171.8|173.27|171.67|173.4|171.8|172.99|171.39|0
1645634570000|2022-02-23 16:42:50|173.13|171.53|173.13|171.53|173.13|171.53|173.06|171.46|0
1645634580000|2022-02-23 16:43:00|173.27|171.67|173.4|171.8|173.4|171.8|173.13|171.53|0
1645634590000|2022-02-23 16:43:10|173.27|171.67|173.13|171.53|173.27|171.67|172.99|171.39|0
1645634600000|2022-02-23 16:43:20|173.27|171.67|173.68|172.08|173.68|172.08|173.27|171.67|0
1645634610000|2022-02-23 16:43:30|172.72|171.12|172.31|170.71|172.86|171.26|172.31|170.71|0
1645634620000|2022-02-23 16:43:40|172.45|170.85|172.45|170.85|172.58|170.98|172.45|170.85|0
1645634630000|2022-02-23 16:43:50|172.31|170.71|173.27|171.67|173.27|171.67|172.31|170.71|0
1645634640000|2022-02-23 16:44:00|172.99|171.39|171.9|170.3|172.99|171.39|171.9|170.3|0
1645634650000|2022-02-23 16:44:10|172.04|170.44|172.31|170.71|172.31|170.71|172.04|170.44|0
1645634660000|2022-02-23 16:44:20|172.58|170.98|172.17|170.57|172.58|170.98|172.17|170.57|0
1645634670000|2022-02-23 16:44:30|171.9|170.3|172.04|170.44|172.04|170.44|171.9|170.3|0
1645634680000|2022-02-23 16:44:40|171.9|170.3|172.04|170.44|172.45|170.85|171.9|170.3|0
1645634690000|2022-02-23 16:44:50|172.45|170.85|172.31|170.71|172.45|170.85|172.1|170.5|0
1645634700000|2022-02-23 16:45:00|172.04|170.44|171.69|170.09|172.45|170.85|171.69|170.09|0
1645634710000|2022-02-23 16:45:10|171.36|169.76|171.9|170.3|171.9|170.3|171.15|169.55|0
1645634720000|2022-02-23 16:45:20|171.76|170.16|171.63|170.03|171.76|170.16|171.63|170.03|0
1645634730000|2022-02-23 16:45:30|171.9|170.3|171.36|169.76|171.9|170.3|171.22|169.62|0
1645634740000|2022-02-23 16:45:40|171.49|169.89|171.76|170.16|171.76|170.16|171.49|169.89|0
1645634750000|2022-02-23 16:45:50|171.83|170.23|172.04|170.44|172.17|170.57|171.83|170.23|0
1645634760000|2022-02-23 16:46:00|172.44|170.84|173.67|172.07|173.67|172.07|172.44|170.84|0
1645634770000|2022-02-23 16:46:10|173.54|171.94|173.54|171.94|173.54|171.94|173.13|171.53|0
1645634780000|2022-02-23 16:46:20|173.4|171.8|173.13|171.53|173.4|171.8|173.13|171.53|0
1645634790000|2022-02-23 16:46:30|173.4|171.8|173.4|171.8|173.4|171.8|173.26|171.66|0
1645634800000|2022-02-23 16:46:40|173.54|171.94|172.85|171.25|173.54|171.94|172.85|171.25|0
1645634810000|2022-02-23 16:46:50|172.99|171.39|172.58|170.98|172.99|171.39|172.51|170.91|0
1645634820000|2022-02-23 16:47:00|172.85|171.25|173.67|172.07|173.67|172.07|172.72|171.12|0
1645634830000|2022-02-23 16:47:10|173.54|171.94|173.81|172.21|173.81|172.21|173.4|171.8|0
1645634840000|2022-02-23 16:47:20|174.49|172.89|174.49|172.89|174.49|172.89|174.49|172.89|0
1645634850000|2022-02-23 16:47:30|174.36|172.76|174.56|172.96|174.63|173.03|174.36|172.76|0
1645634860000|2022-02-23 16:47:40|174.49|172.89|174.08|172.48|174.49|172.89|173.95|172.35|0
1645634870000|2022-02-23 16:47:50|173.95|172.35|173.94|172.34|174.08|172.48|173.94|172.34|0
1645634880000|2022-02-23 16:48:00|174.08|172.48|174.08|172.48|174.08|172.48|173.81|172.21|0
1645634890000|2022-02-23 16:48:10|174.22|172.62|174.28|172.68|174.63|173.03|174.22|172.62|0
1645634900000|2022-02-23 16:48:20|174.36|172.76|174.49|172.89|174.49|172.89|174.36|172.76|0
1645634910000|2022-02-23 16:48:30|174.63|173.03|175.04|173.44|175.04|173.44|174.63|173.03|0
1645634920000|2022-02-23 16:48:40|174.9|173.3|175.32|173.72|175.59|173.99|174.9|173.3|0
1645634930000|2022-02-23 16:48:50|175.18|173.58|175.45|173.85|175.45|173.85|175.18|173.58|0
1645634940000|2022-02-23 16:49:00|175.59|173.99|175.18|173.58|175.59|173.99|175.18|173.58|0
1645634950000|2022-02-23 16:49:10|174.77|173.17|174.77|173.17|174.9|173.3|174.63|173.03|0
1645634960000|2022-02-23 16:49:20|175.04|173.44|175.04|173.44|175.04|173.44|174.77|173.17|0
1645634970000|2022-02-23 16:49:30|175.45|173.85|175.73|174.13|175.73|174.13|175.45|173.85|0
1645634980000|2022-02-23 16:49:40|175.59|173.99|175.59|173.99|175.59|173.99|175.45|173.85|0
1645634990000|2022-02-23 16:49:50|175.73|174.13|175.73|174.13|175.73|174.13|175.59|173.99|0
1645635000000|2022-02-23 16:50:00|175.87|174.27|176.69|175.09|176.69|175.09|175.87|174.27|0
1645635010000|2022-02-23 16:50:10|176.97|175.37|176.97|175.37|177.11|175.51|176.97|175.37|0
1645635020000|2022-02-23 16:50:20|176.42|174.82|176|174.4|176.42|174.82|176|174.4|0
1645635030000|2022-02-23 16:50:30|175.73|174.13|175.45|173.85|175.87|174.27|175.45|173.85|0
1645635040000|2022-02-23 16:50:40|175.31|173.71|175.45|173.85|175.45|173.85|175.18|173.58|0
1645635050000|2022-02-23 16:50:50|175.59|173.99|175.73|174.13|175.73|174.13|175.59|173.99|0
1645635060000|2022-02-23 16:51:00|175.86|174.26|175.04|173.44|175.86|174.26|175.04|173.44|0
1645635070000|2022-02-23 16:51:10|174.76|173.16|174.49|172.89|174.76|173.16|174.35|172.75|0
1645635080000|2022-02-23 16:51:20|174.63|173.03|174.22|172.62|174.69|173.09|174.22|172.62|0
1645635090000|2022-02-23 16:51:30|174.35|172.75|174.69|173.09|174.69|173.09|174.35|172.75|0
1645635100000|2022-02-23 16:51:40|175.18|173.58|174.76|173.16|175.18|173.58|174.76|173.16|0
1645635110000|2022-02-23 16:51:50|174.63|173.03|175.18|173.58|175.18|173.58|174.63|173.03|0
1645635120000|2022-02-23 16:52:00|175.45|173.85|175.73|174.13|175.73|174.13|175.45|173.85|0
1645635130000|2022-02-23 16:52:10|175.59|173.99|175.45|173.85|175.59|173.99|175.45|173.85|0
1645635140000|2022-02-23 16:52:20|175.18|173.58|174.76|173.16|175.18|173.58|174.76|173.16|0
1645635150000|2022-02-23 16:52:30|175.31|173.71|175.17|173.57|175.38|173.78|175.17|173.57|0
1645635160000|2022-02-23 16:52:40|175.04|173.44|175.59|173.99|175.59|173.99|175.04|173.44|0
1645635170000|2022-02-23 16:52:50|175.86|174.26|176.41|174.81|176.41|174.81|175.86|174.26|0
1645635180000|2022-02-23 16:53:00|176.55|174.95|177.11|175.51|177.11|175.51|176.55|174.95|0
1645635190000|2022-02-23 16:53:10|177.31|175.71|177.38|175.78|177.38|175.78|177.31|175.71|0
1645635200000|2022-02-23 16:53:20|177.66|176.06|178.21|176.61|178.21|176.61|177.66|176.06|0
1645635210000|2022-02-23 16:53:30|178.91|177.31|179.33|177.73|179.47|177.87|178.84|177.24|0
1645635220000|2022-02-23 16:53:40|179.74|178.14|179.47|177.87|179.74|178.14|179.47|177.87|0
1645635230000|2022-02-23 16:53:50|179.61|178.01|178.77|177.17|179.61|178.01|178.63|177.03|0
1645635240000|2022-02-23 16:54:00|178.63|177.03|178.63|177.03|178.63|177.03|178.49|176.89|0
1645635250000|2022-02-23 16:54:10|178.77|177.17|178.63|177.03|178.77|177.17|178.35|176.75|0
1645635260000|2022-02-23 16:54:20|178.35|176.75|178.35|176.75|178.35|176.75|178.07|176.47|0
1645635270000|2022-02-23 16:54:30|178.21|176.61|178.21|176.61|178.21|176.61|178.21|176.61|0
1645635280000|2022-02-23 16:54:40|177.93|176.33|178.49|176.89|178.49|176.89|177.93|176.33|0
1645635290000|2022-02-23 16:54:50|178.77|177.17|178.63|177.03|178.77|177.17|178.63|177.03|0
1645635300000|2022-02-23 16:55:00|178.77|177.17|179.05|177.45|179.05|177.45|178.77|177.17|0
1645635310000|2022-02-23 16:55:10|179.46|177.86|179.46|177.86|179.46|177.86|179.46|177.86|0
1645635320000|2022-02-23 16:55:20|179.19|177.59|179.05|177.45|179.19|177.59|179.05|177.45|0
1645635330000|2022-02-23 16:55:30|178.91|177.31|179.46|177.86|179.46|177.86|178.91|177.31|0
1645635340000|2022-02-23 16:55:40|180.02|178.42|180.16|178.56|180.16|178.56|179.6|178|0
1645635350000|2022-02-23 16:55:50|180.44|178.84|180.58|178.98|180.58|178.98|180.44|178.84|0
1645635360000|2022-02-23 16:56:00|180.44|178.84|181.28|179.68|181.28|179.68|180.44|178.84|0
1645635370000|2022-02-23 16:56:10|181.14|179.54|180.3|178.7|181.14|179.54|180.3|178.7|0
1645635380000|2022-02-23 16:56:20|180.02|178.42|180.3|178.7|180.3|178.7|180.02|178.42|0
1645635390000|2022-02-23 16:56:30|180.16|178.56|179.46|177.86|180.3|178.7|179.46|177.86|0
1645635400000|2022-02-23 16:56:40|179.6|178|181.05|179.45|181.05|179.45|179.6|178|0
1645635410000|2022-02-23 16:56:50|181.12|179.52|179.17|177.57|181.12|179.52|179.17|177.57|0
1645635420000|2022-02-23 16:57:00|178.62|177.02|178.54|176.94|178.62|177.02|178.48|176.88|0
1645635430000|2022-02-23 16:57:10|178.34|176.74|178.62|177.02|178.62|177.02|178.34|176.74|0
1645635440000|2022-02-23 16:57:20|178.75|177.15|178.75|177.15|178.75|177.15|178.48|176.88|0
1645635450000|2022-02-23 16:57:30|178.34|176.74|178.54|176.94|178.54|176.94|178.34|176.74|0
1645635460000|2022-02-23 16:57:40|178.48|176.88|179.31|177.71|179.31|177.71|178.48|176.88|0
1645635470000|2022-02-23 16:57:50|179.59|177.99|179.31|177.71|179.59|177.99|179.31|177.71|0
1645635480000|2022-02-23 16:58:00|179.1|177.5|179.87|178.27|179.87|178.27|179.1|177.5|0
1645635490000|2022-02-23 16:58:10|180.15|178.55|180.15|178.55|180.29|178.69|180.15|178.55|0
1645635500000|2022-02-23 16:58:20|180.29|178.69|180.29|178.69|180.43|178.83|180.29|178.69|0
1645635510000|2022-02-23 16:58:30|179.87|178.27|180.15|178.55|180.15|178.55|179.87|178.27|0
1645635520000|2022-02-23 16:58:40|180.43|178.83|180.43|178.83|180.43|178.83|180.29|178.69|0
1645635530000|2022-02-23 16:58:50|180.29|178.69|179.73|178.13|180.29|178.69|179.73|178.13|0
1645635540000|2022-02-23 16:59:00|179.45|177.85|179.31|177.71|179.45|177.85|179.31|177.71|0
1645635550000|2022-02-23 16:59:10|179.45|177.85|179.45|177.85|179.59|177.99|179.45|177.85|0
1645635560000|2022-02-23 16:59:20|179.17|177.57|179.59|177.99|179.59|177.99|179.17|177.57|0
1645635570000|2022-02-23 16:59:30|179.87|178.27|179.73|178.13|179.87|178.27|179.59|177.99|0
1645635580000|2022-02-23 16:59:40|179.38|177.78|179.59|177.99|179.59|177.99|179.38|177.78|0
1645635590000|2022-02-23 16:59:50|179.45|177.85|179.52|177.92|179.59|177.99|179.24|177.64|0
1645635600000|2022-02-23 17:00:00|179.59|177.99|179.87|178.27|179.87|178.27|179.59|177.99|0
1645635610000|2022-02-23 17:00:10|179.59|177.99|179.03|177.43|179.59|177.99|179.03|177.43|0
1645635620000|2022-02-23 17:00:20|178.47|176.87|178.47|176.87|178.75|177.15|178.47|176.87|0
1645635630000|2022-02-23 17:00:30|178.06|176.46|178.75|177.15|178.96|177.36|178.06|176.46|0
1645635640000|2022-02-23 17:00:40|178.47|176.87|178.33|176.73|178.47|176.87|178.19|176.59|0
1645635650000|2022-02-23 17:00:50|178.47|176.87|178.61|177.01|178.89|177.29|178.33|176.73|0
1645635660000|2022-02-23 17:01:00|178.89|177.29|179.17|177.57|179.17|177.57|178.75|177.15|0
1645635670000|2022-02-23 17:01:10|179.03|177.43|179.51|177.91|179.59|177.99|179.03|177.43|0
1645635680000|2022-02-23 17:01:20|179.73|178.13|179.31|177.71|179.73|178.13|179.31|177.71|0
1645635690000|2022-02-23 17:01:30|178.75|177.15|177.92|176.32|178.75|177.15|177.92|176.32|0
1645635700000|2022-02-23 17:01:40|177.78|176.18|177.64|176.04|178.19|176.59|177.64|176.04|0
1645635710000|2022-02-23 17:01:50|177.7|176.1|177.64|176.04|177.92|176.32|177.64|176.04|0
1645635720000|2022-02-23 17:02:00|177.22|175.62|176.67|175.07|177.22|175.62|176.67|175.07|0
1645635730000|2022-02-23 17:02:10|176.12|174.52|176.67|175.07|176.81|175.21|176.12|174.52|0
1645635740000|2022-02-23 17:02:20|176.94|175.34|177.5|175.9|177.5|175.9|176.94|175.34|0
1645635750000|2022-02-23 17:02:30|177.64|176.04|177.22|175.62|177.64|176.04|177.22|175.62|0
1645635760000|2022-02-23 17:02:40|177.43|175.83|177.5|175.9|177.5|175.9|177.36|175.76|0
1645635770000|2022-02-23 17:02:50|177.64|176.04|177.84|176.24|177.91|176.31|177.64|176.04|0
1645635780000|2022-02-23 17:03:00|177.78|176.18|178.33|176.73|178.33|176.73|177.78|176.18|0
1645635790000|2022-02-23 17:03:10|178.19|176.59|178.33|176.73|178.33|176.73|178.05|176.45|0
1645635800000|2022-02-23 17:03:20|177.91|176.31|177.91|176.31|178.33|176.73|177.91|176.31|0
1645635810000|2022-02-23 17:03:30|177.64|176.04|177.5|175.9|177.64|176.04|177.22|175.62|0
1645635820000|2022-02-23 17:03:40|177.36|175.76|178.26|176.66|178.26|176.66|177.36|175.76|0
1645635830000|2022-02-23 17:03:50|178.19|176.59|178.33|176.73|178.33|176.73|178.19|176.59|0
1645635840000|2022-02-23 17:04:00|178.19|176.59|178.75|177.15|178.75|177.15|178.19|176.59|0
1645635850000|2022-02-23 17:04:10|178.47|176.87|178.61|177.01|178.89|177.29|178.47|176.87|0
1645635860000|2022-02-23 17:04:20|178.33|176.73|178.19|176.59|178.33|176.73|178.19|176.59|0
1645635870000|2022-02-23 17:04:30|178.33|176.73|178.05|176.45|178.33|176.73|178.05|176.45|0
1645635880000|2022-02-23 17:04:40|178.19|176.59|178.19|176.59|178.33|176.73|178.19|176.59|0
1645635890000|2022-02-23 17:04:50|178.33|176.73|178.61|177.01|178.89|177.29|178.33|176.73|0
1645635900000|2022-02-23 17:05:00|178.89|177.29|177.91|176.31|178.89|177.29|177.91|176.31|0
1645635910000|2022-02-23 17:05:10|178.12|176.52|177.08|175.48|178.12|176.52|177.08|175.48|0
1645635920000|2022-02-23 17:05:20|177.36|175.76|177.77|176.17|177.77|176.17|177.36|175.76|0
1645635930000|2022-02-23 17:05:30|177.7|176.1|178.33|176.73|178.33|176.73|177.63|176.03|0
1645635940000|2022-02-23 17:05:40|178.19|176.59|178.19|176.59|178.19|176.59|177.77|176.17|0
1645635950000|2022-02-23 17:05:50|178.47|176.87|178.47|176.87|178.47|176.87|178.33|176.73|0
1645635960000|2022-02-23 17:06:00|178.19|176.59|177.77|176.17|178.19|176.59|177.49|175.89|0
1645635970000|2022-02-23 17:06:10|177.98|176.38|178.05|176.45|178.05|176.45|177.91|176.31|0
1645635980000|2022-02-23 17:06:20|177.91|176.31|178.05|176.45|178.19|176.59|177.77|176.17|0
1645635990000|2022-02-23 17:06:30|178.19|176.59|177.77|176.17|178.19|176.59|177.63|176.03|0
1645636000000|2022-02-23 17:06:40|177.63|176.03|178.12|176.52|178.12|176.52|177.63|176.03|0
1645636010000|2022-02-23 17:06:50|177.98|176.38|177.91|176.31|177.98|176.38|177.63|176.03|0
1645636020000|2022-02-23 17:07:00|178.19|176.59|177.49|175.89|178.47|176.87|177.49|175.89|0
1645636030000|2022-02-23 17:07:10|177.84|176.24|177.91|176.31|178.19|176.59|177.84|176.24|0
1645636040000|2022-02-23 17:07:20|178.19|176.59|178.19|176.59|178.19|176.59|178.19|176.59|0
1645636050000|2022-02-23 17:07:30|178.05|176.45|178.05|176.45|178.19|176.59|178.05|176.45|0
1645636060000|2022-02-23 17:07:40|178.19|176.59|178.6|177|178.6|177|178.19|176.59|0
1645636070000|2022-02-23 17:07:50|178.74|177.14|178.88|177.28|178.88|177.28|178.74|177.14|0
1645636080000|2022-02-23 17:08:00|179.02|177.42|179.02|177.42|179.16|177.56|179.02|177.42|0
1645636090000|2022-02-23 17:08:10|178.88|177.28|179.44|177.84|179.44|177.84|178.88|177.28|0
1645636100000|2022-02-23 17:08:20|179.3|177.7|179.58|177.98|179.72|178.12|179.3|177.7|0
1645636110000|2022-02-23 17:08:30|179.72|178.12|179.72|178.12|179.72|178.12|179.72|178.12|0
1645636120000|2022-02-23 17:08:40|179.58|177.98|179.02|177.42|179.58|177.98|179.02|177.42|0
1645636130000|2022-02-23 17:08:50|179.16|177.56|179.44|177.84|179.64|178.04|179.16|177.56|0
1645636140000|2022-02-23 17:09:00|179.72|178.12|179.3|177.7|179.72|178.12|179.3|177.7|0
1645636150000|2022-02-23 17:09:10|179.02|177.42|179.3|177.7|179.3|177.7|179.02|177.42|0
1645636160000|2022-02-23 17:09:20|179.02|177.42|179.44|177.84|179.44|177.84|179.02|177.42|0
1645636170000|2022-02-23 17:09:30|179.3|177.7|179.44|177.84|179.44|177.84|179.23|177.63|0
1645636180000|2022-02-23 17:09:40|179.16|177.56|179.58|177.98|179.58|177.98|179.16|177.56|0
1645636190000|2022-02-23 17:09:50|179.72|178.12|180.14|178.54|180.14|178.54|179.72|178.12|0
1645636200000|2022-02-23 17:10:00|180.28|178.68|180.69|179.09|180.69|179.09|180.28|178.68|0
1645636210000|2022-02-23 17:10:10|180.55|178.95|180.97|179.37|180.97|179.37|180.55|178.95|0
1645636220000|2022-02-23 17:10:20|181.96|180.36|181.18|179.58|182.1|180.5|181.18|179.58|0
1645636230000|2022-02-23 17:10:30|180.83|179.23|179.99|178.39|180.83|179.23|179.99|178.39|0
1645636240000|2022-02-23 17:10:40|180.13|178.53|179.5|177.9|180.13|178.53|179.44|177.84|0
1645636250000|2022-02-23 17:10:50|179.72|178.12|179.3|177.7|179.72|178.12|179.3|177.7|0
1645636260000|2022-02-23 17:11:00|179.16|177.56|178.5|176.9|179.16|177.56|178.32|176.72|0
1645636270000|2022-02-23 17:11:10|178.08|176.48|178.08|176.48|178.08|176.48|177.94|176.34|0
1645636280000|2022-02-23 17:11:20|178.5|176.9|178.36|176.76|178.5|176.9|178.08|176.48|0
1645636290000|2022-02-23 17:11:30|178.64|177.04|178.64|177.04|178.78|177.18|178.36|176.76|0
1645636300000|2022-02-23 17:11:40|178.78|177.18|178.78|177.18|179.2|177.6|178.78|177.18|0
1645636310000|2022-02-23 17:11:50|178.64|177.04|178.71|177.11|178.71|177.11|178.64|177.04|0
1645636320000|2022-02-23 17:12:00|179.06|177.46|179.61|178.01|179.61|178.01|179.06|177.46|0
1645636330000|2022-02-23 17:12:10|179.47|177.87|179.75|178.15|179.75|178.15|179.47|177.87|0
1645636340000|2022-02-23 17:12:20|180.03|178.43|180.17|178.57|180.31|178.71|180.03|178.43|0
1645636350000|2022-02-23 17:12:30|180.31|178.71|180.17|178.57|180.45|178.85|180.17|178.57|0
1645636360000|2022-02-23 17:12:40|180.45|178.85|179.75|178.15|180.45|178.85|179.75|178.15|0
1645636370000|2022-02-23 17:12:50|179.89|178.29|179.33|177.73|179.89|178.29|179.33|177.73|0
1645636380000|2022-02-23 17:13:00|179.05|177.45|178.98|177.38|179.19|177.59|178.92|177.32|0
1645636390000|2022-02-23 17:13:10|178.92|177.32|179.19|177.59|179.19|177.59|178.92|177.32|0
1645636400000|2022-02-23 17:13:20|179.05|177.45|178.64|177.04|179.05|177.45|178.64|177.04|0
1645636410000|2022-02-23 17:13:30|178.92|177.32|178.64|177.04|178.92|177.32|178.64|177.04|0
1645636420000|2022-02-23 17:13:40|178.91|177.31|178.78|177.18|178.91|177.31|178.64|177.04|0
1645636430000|2022-02-23 17:13:50|178.5|176.9|178.36|176.76|178.5|176.9|178.22|176.62|0
1645636440000|2022-02-23 17:14:00|178.64|177.04|178.78|177.18|178.78|177.18|178.64|177.04|0
1645636450000|2022-02-23 17:14:10|179.05|177.45|178.91|177.31|179.05|177.45|178.91|177.31|0
1645636460000|2022-02-23 17:14:20|178.77|177.17|179.05|177.45|179.05|177.45|178.77|177.17|0
1645636470000|2022-02-23 17:14:30|178.91|177.31|177.8|176.2|178.91|177.31|177.8|176.2|0
1645636480000|2022-02-23 17:14:40|178.36|176.76|178.36|176.76|178.5|176.9|178.22|176.62|0
1645636490000|2022-02-23 17:14:50|178.08|176.48|178.36|176.76|178.36|176.76|178.08|176.48|0
1645636500000|2022-02-23 17:15:00|178.5|176.9|178.91|177.31|179.05|177.45|178.5|176.9|0
1645636510000|2022-02-23 17:15:10|179.33|177.73|179.47|177.87|179.47|177.87|179.19|177.59|0
1645636520000|2022-02-23 17:15:20|179.75|178.15|179.61|178.01|179.75|178.15|179.47|177.87|0
1645636530000|2022-02-23 17:15:30|179.68|178.08|179.75|178.15|179.82|178.22|179.68|178.08|0
1645636540000|2022-02-23 17:15:40|179.89|178.29|179.89|178.29|179.89|178.29|179.47|177.87|0
1645636550000|2022-02-23 17:15:50|180.1|178.5|179.89|178.29|180.1|178.5|179.54|177.94|0
1645636560000|2022-02-23 17:16:00|180.45|178.85|180.31|178.71|180.45|178.85|180.31|178.71|0
1645636570000|2022-02-23 17:16:10|180.59|178.99|180.45|178.85|180.59|178.99|180.31|178.71|0
1645636580000|2022-02-23 17:16:20|180.73|179.13|180.87|179.27|180.87|179.27|180.73|179.13|0
1645636590000|2022-02-23 17:16:30|181.01|179.41|181.01|179.41|181.15|179.55|181.01|179.41|0
1645636600000|2022-02-23 17:16:40|180.87|179.27|180.73|179.13|180.87|179.27|180.73|179.13|0
1645636610000|2022-02-23 17:16:50|180.87|179.27|180.87|179.27|180.87|179.27|180.87|179.27|0
1645636620000|2022-02-23 17:17:00|181.01|179.41|181.01|179.41|181.01|179.41|180.87|179.27|0
1645636630000|2022-02-23 17:17:10|180.59|178.99|180.59|178.99|180.87|179.27|180.59|178.99|0
1645636640000|2022-02-23 17:17:20|180.45|178.85|180.59|178.99|180.59|178.99|180.45|178.85|0
1645636650000|2022-02-23 17:17:30|181.15|179.55|181.21|179.61|181.21|179.61|181.01|179.41|0
1645636660000|2022-02-23 17:17:40|181.15|179.55|181.5|179.9|181.71|180.11|181.15|179.55|0
1645636670000|2022-02-23 17:17:50|182.27|180.67|182.41|180.81|182.41|180.81|182.13|180.53|0
1645636680000|2022-02-23 17:18:00|182.27|180.67|181.71|180.11|182.27|180.67|181.71|180.11|0
1645636690000|2022-02-23 17:18:10|181.85|180.25|181.99|180.39|181.99|180.39|181.85|180.25|0
1645636700000|2022-02-23 17:18:20|181.92|180.32|181.99|180.39|182.13|180.53|181.92|180.32|0
1645636710000|2022-02-23 17:18:30|182.27|180.67|182.13|180.53|182.41|180.81|182.13|180.53|0
1645636720000|2022-02-23 17:18:40|181.99|180.39|182.27|180.67|182.27|180.67|181.85|180.25|0
1645636730000|2022-02-23 17:18:50|182.13|180.53|182.27|180.67|182.41|180.81|182.13|180.53|0
1645636740000|2022-02-23 17:19:00|182.41|180.81|182.27|180.67|182.41|180.81|181.85|180.25|0
1645636750000|2022-02-23 17:19:10|182.41|180.81|182.69|181.09|182.69|181.09|182.27|180.67|0
1645636760000|2022-02-23 17:19:20|182.76|181.16|183.54|181.94|183.54|181.94|182.76|181.16|0
1645636770000|2022-02-23 17:19:30|183.96|182.36|184.39|182.79|184.53|182.93|183.96|182.36|0
1645636780000|2022-02-23 17:19:40|184.6|183|184.96|183.36|185.02|183.42|184.6|183|0
1645636790000|2022-02-23 17:19:50|185.02|183.42|184.96|183.36|185.02|183.42|184.67|183.07|0
1645636800000|2022-02-23 17:20:00|184.81|183.21|184.25|182.65|184.81|183.21|184.25|182.65|0
1645636810000|2022-02-23 17:20:10|184.39|182.79|184.1|182.5|184.39|182.79|184.1|182.5|0
1645636820000|2022-02-23 17:20:20|183.96|182.36|183.96|182.36|184.1|182.5|183.96|182.36|0
1645636830000|2022-02-23 17:20:30|184.1|182.5|184.39|182.79|184.39|182.79|183.96|182.36|0
1645636840000|2022-02-23 17:20:40|184.25|182.65|184.25|182.65|184.39|182.79|184.25|182.65|0
1645636850000|2022-02-23 17:20:50|184.39|182.79|184.1|182.5|184.39|182.79|184.1|182.5|0
1645636860000|2022-02-23 17:21:00|184.39|182.79|184.67|183.07|184.67|183.07|184.24|182.64|0
1645636870000|2022-02-23 17:21:10|184.81|183.21|185.1|183.5|185.1|183.5|184.81|183.21|0
1645636880000|2022-02-23 17:21:20|185.24|183.64|186.02|184.42|186.02|184.42|185.24|183.64|0
1645636890000|2022-02-23 17:21:30|185.95|184.35|186.09|184.49|186.09|184.49|185.95|184.35|0
1645636900000|2022-02-23 17:21:40|185.95|184.35|185.95|184.35|186.23|184.63|185.95|184.35|0
1645636910000|2022-02-23 17:21:50|186.23|184.63|185.95|184.35|186.23|184.63|185.95|184.35|0
1645636920000|2022-02-23 17:22:00|185.81|184.21|185.38|183.78|185.81|184.21|185.38|183.78|0
1645636930000|2022-02-23 17:22:10|185.24|183.64|184.81|183.21|185.24|183.64|184.81|183.21|0
1645636940000|2022-02-23 17:22:20|184.67|183.07|185.24|183.64|185.24|183.64|184.67|183.07|0
1645636950000|2022-02-23 17:22:30|185.66|184.06|185.52|183.92|185.66|184.06|185.52|183.92|0
1645636960000|2022-02-23 17:22:40|185.38|183.78|185.52|183.92|185.8|184.2|185.38|183.78|0
1645636970000|2022-02-23 17:22:50|185.66|184.06|185.95|184.35|185.95|184.35|185.66|184.06|0
1645636980000|2022-02-23 17:23:00|185.8|184.2|186.09|184.49|186.09|184.49|185.8|184.2|0
1645636990000|2022-02-23 17:23:10|186.23|184.63|186.23|184.63|186.23|184.63|185.95|184.35|0
1645637000000|2022-02-23 17:23:20|186.09|184.49|186.09|184.49|186.09|184.49|185.95|184.35|0
1645637010000|2022-02-23 17:23:30|185.95|184.35|186.23|184.63|186.23|184.63|185.95|184.35|0
1645637020000|2022-02-23 17:23:40|186.09|184.49|185.66|184.06|186.09|184.49|185.66|184.06|0
1645637030000|2022-02-23 17:23:50|185.52|183.92|185.66|184.06|185.66|184.06|185.52|183.92|0
1645637040000|2022-02-23 17:24:00|185.95|184.35|186.09|184.49|186.09|184.49|185.95|184.35|0
1645637050000|2022-02-23 17:24:10|186.23|184.63|186.09|184.49|186.23|184.63|186.09|184.49|0
1645637060000|2022-02-23 17:24:20|185.87|184.27|186.23|184.63|186.23|184.63|185.87|184.27|0
1645637070000|2022-02-23 17:24:30|184.98|183.38|185.27|183.67|185.27|183.67|184.84|183.24|0
1645637080000|2022-02-23 17:24:40|185.12|183.52|184.55|182.95|185.12|183.52|184.55|182.95|0
1645637090000|2022-02-23 17:24:50|184.41|182.81|185.82|184.22|185.82|184.22|184.41|182.81|0
1645637100000|2022-02-23 17:25:00|185.68|184.08|185.82|184.22|185.82|184.22|185.68|184.08|0
1645637110000|2022-02-23 17:25:10|185.54|183.94|183.04|181.44|185.68|184.08|183.04|181.44|0
1645637120000|2022-02-23 17:25:20|182.9|181.3|182.89|181.29|182.9|181.3|182.89|181.29|0
1645637130000|2022-02-23 17:25:30|182.75|181.15|182.61|181.01|182.75|181.15|182.61|181.01|0
1645637140000|2022-02-23 17:25:40|182.89|181.29|182.89|181.29|182.89|181.29|182.61|181.01|0
1645637150000|2022-02-23 17:25:50|182.61|181.01|182.75|181.15|182.75|181.15|182.47|180.87|0
1645637160000|2022-02-23 17:26:00|182.82|181.22|183.32|181.72|183.32|181.72|182.82|181.22|0
1645637170000|2022-02-23 17:26:10|183.61|182.01|183.75|182.15|183.75|182.15|183.61|182.01|0
1645637180000|2022-02-23 17:26:20|183.61|182.01|184.32|182.72|184.32|182.72|183.61|182.01|0
1645637190000|2022-02-23 17:26:30|184.03|182.43|183.89|182.29|184.03|182.43|183.89|182.29|0
1645637200000|2022-02-23 17:26:40|183.61|182.01|184.18|182.58|184.18|182.58|183.61|182.01|0
1645637210000|2022-02-23 17:26:50|184.03|182.43|183.89|182.29|184.03|182.43|183.89|182.29|0
1645637220000|2022-02-23 17:27:00|183.75|182.15|183.32|181.72|183.75|182.15|183.32|181.72|0
1645637230000|2022-02-23 17:27:10|183.46|181.86|183.75|182.15|183.82|182.22|183.46|181.86|0
1645637240000|2022-02-23 17:27:20|183.96|182.36|183.46|181.86|183.96|182.36|183.46|181.86|0
1645637250000|2022-02-23 17:27:30|183.32|181.72|183.32|181.72|183.46|181.86|183.32|181.72|0
1645637260000|2022-02-23 17:27:40|183.18|181.58|183.03|181.43|183.18|181.58|183.03|181.43|0
1645637270000|2022-02-23 17:27:50|183.18|181.58|182.61|181.01|183.18|181.58|182.47|180.87|0
1645637280000|2022-02-23 17:28:00|182.47|180.87|182.61|181.01|182.61|181.01|182.47|180.87|0
1645637290000|2022-02-23 17:28:10|182.75|181.15|183.18|181.58|183.18|181.58|182.75|181.15|0
1645637300000|2022-02-23 17:28:20|183.6|182|183.32|181.72|183.6|182|183.32|181.72|0
1645637310000|2022-02-23 17:28:30|183.24|181.64|183.6|182|183.6|182|183.24|181.64|0
1645637320000|2022-02-23 17:28:40|183.75|182.15|183.46|181.86|183.75|182.15|183.46|181.86|0
1645637330000|2022-02-23 17:28:50|183.32|181.72|183.75|182.15|183.75|182.15|183.32|181.72|0
1645637340000|2022-02-23 17:29:00|184.17|182.57|184.39|182.79|184.39|182.79|184.03|182.43|0
1645637350000|2022-02-23 17:29:10|184.32|182.72|184.46|182.86|184.46|182.86|184.17|182.57|0
1645637360000|2022-02-23 17:29:20|184.32|182.72|184.32|182.72|184.46|182.86|184.32|182.72|0
1645637370000|2022-02-23 17:29:30|184.17|182.57|184.32|182.72|184.32|182.72|183.89|182.29|0
1645637380000|2022-02-23 17:29:40|184.17|182.57|184.03|182.43|184.17|182.57|184.03|182.43|0
1645637390000|2022-02-23 17:29:50|183.89|182.29|184.17|182.57|184.17|182.57|183.89|182.29|0
1645637400000|2022-02-23 17:30:00|184.46|182.86|184.6|183|184.89|183.29|184.46|182.86|0
1645637410000|2022-02-23 17:30:10|184.46|182.86|184.6|183|184.6|183|184.17|182.57|0
1645637420000|2022-02-23 17:30:20|184.75|183.15|184.6|183|184.75|183.15|184.46|182.86|0
1645637430000|2022-02-23 17:30:30|184.32|182.72|184.24|182.64|184.46|182.86|184.24|182.64|0
1645637440000|2022-02-23 17:30:40|184.17|182.57|184.03|182.43|184.17|182.57|184.03|182.43|0
1645637450000|2022-02-23 17:30:50|183.81|182.21|183.89|182.29|183.89|182.29|183.81|182.21|0
1645637460000|2022-02-23 17:31:00|184.46|182.86|184.32|182.72|184.6|183|184.32|182.72|0
1645637470000|2022-02-23 17:31:10|184.38|182.78|184.32|182.72|184.67|183.07|184.32|182.72|0
1645637480000|2022-02-23 17:31:20|184.03|182.43|183.89|182.29|184.03|182.43|183.89|182.29|0
1645637490000|2022-02-23 17:31:30|183.74|182.14|183.6|182|183.74|182.14|183.6|182|0
1645637500000|2022-02-23 17:31:40|183.46|181.86|183.03|181.43|183.46|181.86|183.03|181.43|0
1645637510000|2022-02-23 17:31:50|183.17|181.57|183.17|181.57|183.46|181.86|183.17|181.57|0
1645637520000|2022-02-23 17:32:00|183.03|181.43|182.89|181.29|183.17|181.57|182.89|181.29|0
1645637530000|2022-02-23 17:32:10|182.75|181.15|182.75|181.15|182.75|181.15|182.75|181.15|0
1645637540000|2022-02-23 17:32:20|182.89|181.29|182.75|181.15|183.17|181.57|182.75|181.15|0
1645637550000|2022-02-23 17:32:30|182.89|181.29|182.46|180.86|182.89|181.29|182.46|180.86|0
1645637560000|2022-02-23 17:32:40|182.24|180.64|182.46|180.86|182.46|180.86|182.18|180.58|0
1645637570000|2022-02-23 17:32:50|182.18|180.58|181.75|180.15|182.18|180.58|181.61|180.01|0
1645637580000|2022-02-23 17:33:00|181.89|180.29|181.61|180.01|181.89|180.29|181.61|180.01|0
1645637590000|2022-02-23 17:33:10|181.75|180.15|181.89|180.29|181.89|180.29|181.61|180.01|0
1645637600000|2022-02-23 17:33:20|181.61|180.01|181.61|180.01|181.89|180.29|181.61|180.01|0
1645637610000|2022-02-23 17:33:30|181.47|179.87|181.75|180.15|181.75|180.15|181.47|179.87|0
1645637620000|2022-02-23 17:33:40|181.61|180.01|181.75|180.15|182.03|180.43|181.61|180.01|0
1645637630000|2022-02-23 17:33:50|181.61|180.01|181.96|180.36|182.03|180.43|181.61|180.01|0
1645637640000|2022-02-23 17:34:00|182.03|180.43|181.75|180.15|182.32|180.72|181.75|180.15|0
1645637650000|2022-02-23 17:34:10|181.61|180.01|181.61|180.01|181.75|180.15|181.61|180.01|0
1645637660000|2022-02-23 17:34:20|181.75|180.15|181.18|179.58|181.75|180.15|181.18|179.58|0
1645637670000|2022-02-23 17:34:30|181.32|179.72|180.9|179.3|181.32|179.72|180.9|179.3|0
1645637680000|2022-02-23 17:34:40|180.76|179.16|180.33|178.73|180.76|179.16|180.33|178.73|0
1645637690000|2022-02-23 17:34:50|180.19|178.59|180.05|178.45|180.19|178.59|180.05|178.45|0
1645637700000|2022-02-23 17:35:00|180.19|178.59|180.19|178.59|180.33|178.73|179.91|178.31|0
1645637710000|2022-02-23 17:35:10|179.77|178.17|179.63|178.03|179.91|178.31|179.63|178.03|0
1645637720000|2022-02-23 17:35:20|179.77|178.17|179.77|178.17|179.77|178.17|179.63|178.03|0
1645637730000|2022-02-23 17:35:30|179.63|178.03|179.63|178.03|179.63|178.03|179.35|177.75|0
1645637740000|2022-02-23 17:35:40|179.35|177.75|179.2|177.6|179.49|177.89|179.2|177.6|0
1645637750000|2022-02-23 17:35:50|179.06|177.46|178.92|177.32|179.2|177.6|178.92|177.32|0
1645637760000|2022-02-23 17:36:00|179.06|177.46|178.92|177.32|179.06|177.46|178.92|177.32|0
1645637770000|2022-02-23 17:36:10|179.06|177.46|178.92|177.32|179.06|177.46|178.92|177.32|0
1645637780000|2022-02-23 17:36:20|179.13|177.53|179.06|177.46|179.13|177.53|179.06|177.46|0
1645637790000|2022-02-23 17:36:30|178.99|177.39|179.77|178.17|179.77|178.17|178.99|177.39|0
1645637800000|2022-02-23 17:36:40|179.83|178.23|179.63|178.03|179.83|178.23|179.63|178.03|0
1645637810000|2022-02-23 17:36:50|179.77|178.17|179.63|178.03|179.77|178.17|179.63|178.03|0
1645637820000|2022-02-23 17:37:00|179.77|178.17|179.63|178.03|179.77|178.17|179.34|177.74|0
1645637830000|2022-02-23 17:37:10|179.77|178.17|179.77|178.17|180.19|178.59|179.77|178.17|0
1645637840000|2022-02-23 17:37:20|179.62|178.02|178.78|177.18|179.62|178.02|178.78|177.18|0
1645637850000|2022-02-23 17:37:30|178.64|177.04|178.64|177.04|178.64|177.04|178.36|176.76|0
1645637860000|2022-02-23 17:37:40|178.5|176.9|178.64|177.04|178.64|177.04|178.5|176.9|0
1645637870000|2022-02-23 17:37:50|178.5|176.9|178.85|177.25|179.06|177.46|178.5|176.9|0
1645637880000|2022-02-23 17:38:00|178.92|177.32|178.64|177.04|179.06|177.46|178.64|177.04|0
1645637890000|2022-02-23 17:38:10|178.5|176.9|178.5|176.9|178.5|176.9|178.36|176.76|0
1645637900000|2022-02-23 17:38:20|178.36|176.76|177.66|176.06|178.36|176.76|177.66|176.06|0
1645637910000|2022-02-23 17:38:30|177.52|175.92|176.96|175.36|177.52|175.92|176.96|175.36|0
1645637920000|2022-02-23 17:38:40|177.1|175.5|177.3|175.7|177.3|175.7|177.1|175.5|0
1645637930000|2022-02-23 17:38:50|177.24|175.64|177.66|176.06|177.66|176.06|177.24|175.64|0
1645637940000|2022-02-23 17:39:00|177.8|176.2|177.66|176.06|177.8|176.2|177.52|175.92|0
1645637950000|2022-02-23 17:39:10|177.94|176.34|177.72|176.12|177.94|176.34|177.72|176.12|0
1645637960000|2022-02-23 17:39:20|177.66|176.06|177.1|175.5|177.66|176.06|176.96|175.36|0
1645637970000|2022-02-23 17:39:30|177.38|175.78|177.24|175.64|177.38|175.78|177.24|175.64|0
1645637980000|2022-02-23 17:39:40|177.38|175.78|177.24|175.64|177.38|175.78|177.1|175.5|0
1645637990000|2022-02-23 17:39:50|177.38|175.78|177.38|175.78|177.38|175.78|177.24|175.64|0
1645638000000|2022-02-23 17:40:00|177.52|175.92|177.66|176.06|177.8|176.2|177.52|175.92|0
1645638010000|2022-02-23 17:40:10|177.72|176.12|177.38|175.78|177.86|176.26|177.38|175.78|0
1645638020000|2022-02-23 17:40:20|177.1|175.5|176.82|175.22|177.1|175.5|176.82|175.22|0
1645638030000|2022-02-23 17:40:30|177.1|175.5|177.02|175.42|177.1|175.5|176.96|175.36|0
1645638040000|2022-02-23 17:40:40|177.1|175.5|177.02|175.42|177.1|175.5|177.02|175.42|0
1645638050000|2022-02-23 17:40:50|177.1|175.5|177.1|175.5|177.1|175.5|176.96|175.36|0
1645638060000|2022-02-23 17:41:00|177.09|175.49|176.82|175.22|177.09|175.49|176.68|175.08|0
1645638070000|2022-02-23 17:41:10|176.95|175.35|176.54|174.94|176.95|175.35|176.54|174.94|0
1645638080000|2022-02-23 17:41:20|176.68|175.08|176.95|175.35|176.95|175.35|176.68|175.08|0
1645638090000|2022-02-23 17:41:30|177.09|175.49|176.81|175.21|177.09|175.49|176.68|175.08|0
1645638100000|2022-02-23 17:41:40|176.68|175.08|177.23|175.63|177.23|175.63|176.68|175.08|0
1645638110000|2022-02-23 17:41:50|177.51|175.91|177.37|175.77|177.65|176.05|177.37|175.77|0
1645638120000|2022-02-23 17:42:00|177.23|175.63|177.51|175.91|177.51|175.91|177.23|175.63|0
1645638130000|2022-02-23 17:42:10|177.65|176.05|177.93|176.33|177.93|176.33|177.51|175.91|0
1645638140000|2022-02-23 17:42:20|178.14|176.54|178.49|176.89|178.63|177.03|178.14|176.54|0
1645638150000|2022-02-23 17:42:30|178.78|177.18|178.77|177.17|178.78|177.18|178.7|177.1|0
1645638160000|2022-02-23 17:42:40|178.92|177.32|178.49|176.89|178.92|177.32|178.49|176.89|0
1645638170000|2022-02-23 17:42:50|178.35|176.75|178.21|176.61|178.35|176.75|178.07|176.47|0
1645638180000|2022-02-23 17:43:00|178.35|176.75|179.34|177.74|179.34|177.74|178.35|176.75|0
1645638190000|2022-02-23 17:43:10|179.4|177.8|179.06|177.46|179.4|177.8|179.06|177.46|0
1645638200000|2022-02-23 17:43:20|178.91|177.31|179.2|177.6|179.34|177.74|178.91|177.31|0
1645638210000|2022-02-23 17:43:30|179.06|177.46|179.2|177.6|179.2|177.6|178.91|177.31|0
1645638220000|2022-02-23 17:43:40|179.05|177.45|179.05|177.45|179.2|177.6|179.05|177.45|0
1645638230000|2022-02-23 17:43:50|178.91|177.31|179.48|177.88|179.48|177.88|178.91|177.31|0
1645638240000|2022-02-23 17:44:00|179.2|177.6|178.91|177.31|179.2|177.6|178.91|177.31|0
1645638250000|2022-02-23 17:44:10|179.2|177.6|178.91|177.31|179.2|177.6|178.84|177.24|0
1645638260000|2022-02-23 17:44:20|179.19|177.59|178.63|177.03|179.19|177.59|178.63|177.03|0
1645638270000|2022-02-23 17:44:30|178.91|177.31|179.48|177.88|179.48|177.88|178.91|177.31|0
1645638280000|2022-02-23 17:44:40|179.34|177.74|178.91|177.31|179.34|177.74|178.91|177.31|0
1645638290000|2022-02-23 17:44:50|179.05|177.45|179.19|177.59|179.19|177.59|179.05|177.45|0
1645638300000|2022-02-23 17:45:00|179.12|177.52|178.35|176.75|179.12|177.52|178.35|176.75|0
1645638310000|2022-02-23 17:45:10|178.21|176.61|178.63|177.03|178.63|177.03|178.21|176.61|0
1645638320000|2022-02-23 17:45:20|178.91|177.31|178.77|177.17|178.91|177.31|178.63|177.03|0
1645638330000|2022-02-23 17:45:30|178.7|177.1|178.77|177.17|178.77|177.17|178.35|176.75|0
1645638340000|2022-02-23 17:45:40|178.84|177.24|178.77|177.17|178.84|177.24|178.77|177.17|0
1645638350000|2022-02-23 17:45:50|178.63|177.03|178.77|177.17|178.91|177.31|178.63|177.03|0
1645638360000|2022-02-23 17:46:00|178.63|177.03|178.63|177.03|178.63|177.03|178.49|176.89|0
1645638370000|2022-02-23 17:46:10|179.88|178.28|180.44|178.84|180.58|178.98|179.88|178.28|0
1645638380000|2022-02-23 17:46:20|180.87|179.27|180.44|178.84|180.87|179.27|180.44|178.84|0
1645638390000|2022-02-23 17:46:30|181.15|179.55|180.58|178.98|181.15|179.55|180.58|178.98|0
1645638400000|2022-02-23 17:46:40|180.72|179.12|180.72|179.12|180.72|179.12|180.44|178.84|0
1645638410000|2022-02-23 17:46:50|180.86|179.26|180.86|179.26|180.86|179.26|180.72|179.12|0
1645638420000|2022-02-23 17:47:00|181.01|179.41|180.79|179.19|181.01|179.41|180.72|179.12|0
1645638430000|2022-02-23 17:47:10|180.44|178.84|180.16|178.56|180.58|178.98|180.16|178.56|0
1645638440000|2022-02-23 17:47:20|179.95|178.35|180.16|178.56|180.16|178.56|179.88|178.28|0
1645638450000|2022-02-23 17:47:30|180.23|178.63|180.02|178.42|180.3|178.7|180.02|178.42|0
1645638460000|2022-02-23 17:47:40|180.16|178.56|180.58|178.98|180.58|178.98|180.16|178.56|0
1645638470000|2022-02-23 17:47:50|180.44|178.84|180.16|178.56|180.44|178.84|180.16|178.56|0
1645638480000|2022-02-23 17:48:00|180.09|178.49|179.88|178.28|180.09|178.49|179.88|178.28|0
1645638490000|2022-02-23 17:48:10|179.46|177.86|179.04|177.44|179.46|177.86|179.04|177.44|0
1645638500000|2022-02-23 17:48:20|179.1|177.5|179.6|178|179.6|178|179.1|177.5|0
1645638510000|2022-02-23 17:48:30|179.74|178.14|179.18|177.58|179.88|178.28|179.18|177.58|0
1645638520000|2022-02-23 17:48:40|179.04|177.44|178.9|177.3|179.04|177.44|178.9|177.3|0
1645638530000|2022-02-23 17:48:50|178.76|177.16|178.62|177.02|178.76|177.16|178.06|176.46|0
1645638540000|2022-02-23 17:49:00|178.54|176.94|178.76|177.16|178.76|177.16|178.12|176.52|0
1645638550000|2022-02-23 17:49:10|179.18|177.58|178.76|177.16|179.18|177.58|178.76|177.16|0
1645638560000|2022-02-23 17:49:20|178.48|176.88|178.34|176.74|178.48|176.88|178.2|176.6|0
1645638570000|2022-02-23 17:49:30|177.92|176.32|178.06|176.46|178.06|176.46|177.92|176.32|0
1645638580000|2022-02-23 17:49:40|177.78|176.18|177.57|175.97|177.78|176.18|177.57|175.97|0
1645638590000|2022-02-23 17:49:50|177.92|176.32|177.78|176.18|177.92|176.32|177.64|176.04|0
1645638600000|2022-02-23 17:50:00|178.12|176.52|177.5|175.9|178.2|176.6|177.5|175.9|0
1645638610000|2022-02-23 17:50:10|177.78|176.18|176.66|175.06|177.78|176.18|176.66|175.06|0
1645638620000|2022-02-23 17:50:20|176.59|174.99|176.8|175.2|177.22|175.62|176.59|174.99|0
1645638630000|2022-02-23 17:50:30|176.66|175.06|176.52|174.92|176.66|175.06|176.39|174.79|0
1645638640000|2022-02-23 17:50:40|175.69|174.09|175.83|174.23|175.97|174.37|175.69|174.09|0
1645638650000|2022-02-23 17:50:50|175.55|173.95|175.69|174.09|175.83|174.23|175.55|173.95|0
1645638660000|2022-02-23 17:51:00|175.55|173.95|176.11|174.51|176.11|174.51|175.55|173.95|0
1645638670000|2022-02-23 17:51:10|175.41|173.81|175.41|173.81|175.55|173.95|175.41|173.81|0
1645638680000|2022-02-23 17:51:20|175.55|173.95|175.34|173.74|175.55|173.95|175.34|173.74|0
1645638690000|2022-02-23 17:51:30|175.14|173.54|174.72|173.12|175.28|173.68|174.72|173.12|0
1645638700000|2022-02-23 17:51:40|174.45|172.85|174.86|173.26|174.86|173.26|174.45|172.85|0
1645638710000|2022-02-23 17:51:50|174.72|173.12|174.86|173.26|174.93|173.33|174.58|172.98|0
1645638720000|2022-02-23 17:52:00|174.72|173.12|174.72|173.12|174.72|173.12|174.31|172.71|0
1645638730000|2022-02-23 17:52:10|174.31|172.71|174.72|173.12|174.72|173.12|174.31|172.71|0
1645638740000|2022-02-23 17:52:20|175.14|173.54|175.27|173.67|175.27|173.67|175.14|173.54|0
1645638750000|2022-02-23 17:52:30|175.14|173.54|174.58|172.98|175.14|173.54|174.58|172.98|0
1645638760000|2022-02-23 17:52:40|174.51|172.91|173.34|171.74|174.51|172.91|173.34|171.74|0
1645638770000|2022-02-23 17:52:50|173.55|171.95|173.34|171.74|173.55|171.95|173.07|171.47|0
1645638780000|2022-02-23 17:53:00|173.48|171.88|173.76|172.16|173.76|172.16|173.48|171.88|0
1645638790000|2022-02-23 17:53:10|173.62|172.02|173.07|171.47|173.62|172.02|172.93|171.33|0
1645638800000|2022-02-23 17:53:20|173.34|171.74|172.79|171.19|173.34|171.74|172.66|171.06|0
1645638810000|2022-02-23 17:53:30|172.52|170.92|172.66|171.06|172.66|171.06|172.52|170.92|0
1645638820000|2022-02-23 17:53:40|172.79|171.19|173.07|171.47|173.34|171.74|172.79|171.19|0
1645638830000|2022-02-23 17:53:50|172.93|171.33|173.2|171.6|173.2|171.6|172.93|171.33|0
1645638840000|2022-02-23 17:54:00|173.07|171.47|173.2|171.6|173.2|171.6|173.07|171.47|0
1645638850000|2022-02-23 17:54:10|173.48|171.88|173.62|172.02|173.62|172.02|173.48|171.88|0
1645638860000|2022-02-23 17:54:20|173.34|171.74|173.2|171.6|173.34|171.74|173.2|171.6|0
1645638870000|2022-02-23 17:54:30|173.34|171.74|173.34|171.74|173.34|171.74|173.34|171.74|0
1645638880000|2022-02-23 17:54:40|173.41|171.81|173.2|171.6|173.41|171.81|173.2|171.6|0
1645638890000|2022-02-23 17:54:50|173.07|171.47|173.2|171.6|173.2|171.6|173.07|171.47|0
1645638900000|2022-02-23 17:55:00|173.48|171.88|173.48|171.88|173.48|171.88|173.2|171.6|0
1645638910000|2022-02-23 17:55:10|172.93|171.33|172.79|171.19|173.07|171.47|172.79|171.19|0
1645638920000|2022-02-23 17:55:20|172.86|171.26|173.07|171.47|173.07|171.47|172.79|171.19|0
1645638930000|2022-02-23 17:55:30|172.79|171.19|173.2|171.6|173.2|171.6|172.79|171.19|0
1645638940000|2022-02-23 17:55:40|172.93|171.33|173.2|171.6|173.2|171.6|172.79|171.19|0
1645638950000|2022-02-23 17:55:50|173.07|171.47|173.48|171.88|173.48|171.88|173.07|171.47|0
1645638960000|2022-02-23 17:56:00|173.62|172.02|173.75|172.15|173.75|172.15|173.2|171.6|0
1645638970000|2022-02-23 17:56:10|173.61|172.01|173.75|172.15|173.89|172.29|173.61|172.01|0
1645638980000|2022-02-23 17:56:20|174.17|172.57|174.17|172.57|174.17|172.57|174.03|172.43|0
1645638990000|2022-02-23 17:56:30|174.23|172.63|173.89|172.29|174.23|172.63|173.89|172.29|0
1645639000000|2022-02-23 17:56:40|174.03|172.43|173.75|172.15|174.03|172.43|173.75|172.15|0
1645639010000|2022-02-23 17:56:50|173.61|172.01|173.34|171.74|173.61|172.01|173.34|171.74|0
1645639020000|2022-02-23 17:57:00|173.2|171.6|172.93|171.33|173.2|171.6|172.93|171.33|0
1645639030000|2022-02-23 17:57:10|172.86|171.26|172.93|171.33|172.93|171.33|172.79|171.19|0
1645639040000|2022-02-23 17:57:20|172.79|171.19|172.86|171.26|172.86|171.26|172.65|171.05|0
1645639050000|2022-02-23 17:57:30|172.79|171.19|172.51|170.91|172.79|171.19|172.51|170.91|0
1645639060000|2022-02-23 17:57:40|172.65|171.05|173.06|171.46|173.06|171.46|172.65|171.05|0
1645639070000|2022-02-23 17:57:50|172.93|171.33|172.93|171.33|172.93|171.33|172.85|171.25|0
1645639080000|2022-02-23 17:58:00|173.06|171.46|173.48|171.88|173.48|171.88|173.06|171.46|0
1645639090000|2022-02-23 17:58:10|173.34|171.74|173.2|171.6|173.75|172.15|173.2|171.6|0
1645639100000|2022-02-23 17:58:20|173.34|171.74|173.34|171.74|173.34|171.74|173.34|171.74|0
1645639110000|2022-02-23 17:58:30|173.47|171.87|173.34|171.74|173.47|171.87|173.2|171.6|0
1645639120000|2022-02-23 17:58:40|173.06|171.46|172.79|171.19|173.06|171.46|172.79|171.19|0
1645639130000|2022-02-23 17:58:50|171.69|170.09|171.83|170.23|171.97|170.37|171.69|170.09|0
1645639140000|2022-02-23 17:59:00|171.69|170.09|172.24|170.64|172.24|170.64|171.69|170.09|0
1645639150000|2022-02-23 17:59:10|172.1|170.5|172.38|170.78|172.38|170.78|172.03|170.43|0
1645639160000|2022-02-23 17:59:20|172.24|170.64|172.38|170.78|172.38|170.78|172.24|170.64|0
1645639170000|2022-02-23 17:59:30|172.79|171.19|172.92|171.32|172.92|171.32|172.79|171.19|0
1645639180000|2022-02-23 17:59:40|172.99|171.39|173.06|171.46|173.06|171.46|172.99|171.39|0
1645639190000|2022-02-23 17:59:50|173.47|171.87|173.2|171.6|173.47|171.87|173.2|171.6|0
1645639200000|2022-02-23 18:00:00|173.47|171.87|172.92|171.32|173.47|171.87|172.92|171.32|0
1645639210000|2022-02-23 18:00:10|172.65|171.05|171.96|170.36|172.65|171.05|171.96|170.36|0
1645639220000|2022-02-23 18:00:20|171.69|170.09|171.69|170.09|171.69|170.09|171.55|169.95|0
1645639230000|2022-02-23 18:00:30|171.55|169.95|172.1|170.5|172.1|170.5|171.55|169.95|0
1645639240000|2022-02-23 18:00:40|172.24|170.64|172.37|170.77|172.51|170.91|172.24|170.64|0
1645639250000|2022-02-23 18:00:50|172.51|170.91|172.1|170.5|172.51|170.91|172.1|170.5|0
1645639260000|2022-02-23 18:01:00|171.69|170.09|171.55|169.95|171.69|170.09|171.55|169.95|0
1645639270000|2022-02-23 18:01:10|171.69|170.09|171.42|169.82|171.69|170.09|171.42|169.82|0
1645639280000|2022-02-23 18:01:20|171.34|169.74|170.87|169.27|171.34|169.74|170.87|169.27|0
1645639290000|2022-02-23 18:01:30|171.01|169.41|171.69|170.09|171.69|170.09|171.01|169.41|0
1645639300000|2022-02-23 18:01:40|171.83|170.23|171.96|170.36|172.1|170.5|171.83|170.23|0
1645639310000|2022-02-23 18:01:50|171.83|170.23|171.34|169.74|171.83|170.23|171.14|169.54|0
1645639320000|2022-02-23 18:02:00|171.69|170.09|172.24|170.64|172.37|170.77|171.69|170.09|0
1645639330000|2022-02-23 18:02:10|172.37|170.77|172.24|170.64|172.37|170.77|172.1|170.5|0
1645639340000|2022-02-23 18:02:20|171.82|170.22|171.21|169.61|171.82|170.22|171.21|169.61|0
1645639350000|2022-02-23 18:02:30|171.34|169.74|171.21|169.61|171.34|169.74|170.87|169.27|0
1645639360000|2022-02-23 18:02:40|171.14|169.54|171.07|169.47|171.21|169.61|171.07|169.47|0
1645639370000|2022-02-23 18:02:50|171.41|169.81|171.28|169.68|171.41|169.81|171.14|169.54|0
1645639380000|2022-02-23 18:03:00|171.14|169.54|170.87|169.27|171.14|169.54|170.73|169.13|0
1645639390000|2022-02-23 18:03:10|170.73|169.13|171.55|169.95|171.55|169.95|170.6|169|0
1645639400000|2022-02-23 18:03:20|171.41|169.81|171.55|169.95|171.55|169.95|171.41|169.81|0
1645639410000|2022-02-23 18:03:30|171.82|170.22|171.41|169.81|171.82|170.22|171.28|169.68|0
1645639420000|2022-02-23 18:03:40|171|169.4|170.73|169.13|171|169.4|170.59|168.99|0
1645639430000|2022-02-23 18:03:50|171|169.4|171.28|169.68|171.28|169.68|170.73|169.13|0
1645639440000|2022-02-23 18:04:00|171|169.4|170.73|169.13|171|169.4|170.73|169.13|0
1645639450000|2022-02-23 18:04:10|171.14|169.54|171.14|169.54|171.28|169.68|171.14|169.54|0
1645639460000|2022-02-23 18:04:20|170.73|169.13|171|169.4|171|169.4|170.59|168.99|0
1645639470000|2022-02-23 18:04:30|171.28|169.68|170.87|169.27|171.41|169.81|170.87|169.27|0
1645639480000|2022-02-23 18:04:40|170.73|169.13|170.73|169.13|170.93|169.33|170.73|169.13|0
1645639490000|2022-02-23 18:04:50|170.59|168.99|170.73|169.13|170.73|169.13|170.59|168.99|0
1645639500000|2022-02-23 18:05:00|171|169.4|171|169.4|171.14|169.54|171|169.4|0
1645639510000|2022-02-23 18:05:10|171.41|169.81|171.41|169.81|171.68|170.08|171.41|169.81|0
1645639520000|2022-02-23 18:05:20|171.55|169.95|171.68|170.08|171.68|170.08|171.41|169.81|0
1645639530000|2022-02-23 18:05:30|171.75|170.15|171.41|169.81|171.75|170.15|171.41|169.81|0
1645639540000|2022-02-23 18:05:40|171.27|169.67|170.73|169.13|171.27|169.67|170.73|169.13|0
1645639550000|2022-02-23 18:05:50|170.32|168.72|170.11|168.51|170.32|168.72|170.05|168.45|0
1645639560000|2022-02-23 18:06:00|170.46|168.86|169.91|168.31|170.46|168.86|169.91|168.31|0
1645639570000|2022-02-23 18:06:10|169.78|168.18|169.37|167.77|169.78|168.18|169.23|167.63|0
1645639580000|2022-02-23 18:06:20|169.57|167.97|169.23|167.63|169.57|167.97|169.23|167.63|0
1645639590000|2022-02-23 18:06:30|169.5|167.9|169.1|167.5|169.5|167.9|169.1|167.5|0
1645639600000|2022-02-23 18:06:40|168.96|167.36|168.83|167.23|168.96|167.36|168.83|167.23|0
1645639610000|2022-02-23 18:06:50|168.69|167.09|168.83|167.23|168.83|167.23|168.42|166.82|0
1645639620000|2022-02-23 18:07:00|168.69|167.09|168.96|167.36|169.23|167.63|168.69|167.09|0
1645639630000|2022-02-23 18:07:10|169.37|167.77|169.23|167.63|169.37|167.77|169.1|167.5|0
1645639640000|2022-02-23 18:07:20|169.1|167.5|168.83|167.23|169.1|167.5|168.83|167.23|0
1645639650000|2022-02-23 18:07:30|168.69|167.09|168.69|167.09|168.83|167.23|168.69|167.09|0
1645639660000|2022-02-23 18:07:40|168.83|167.23|168.89|167.29|168.89|167.29|168.69|167.09|0
1645639670000|2022-02-23 18:07:50|168.96|167.36|168.96|167.36|168.96|167.36|168.82|167.22|0
1645639680000|2022-02-23 18:08:00|168.82|167.22|169.1|167.5|169.1|167.5|168.82|167.22|0
1645639690000|2022-02-23 18:08:10|169.37|167.77|169.1|167.5|169.37|167.77|169.1|167.5|0
1645639700000|2022-02-23 18:08:20|168.96|167.36|168.69|167.09|168.96|167.36|168.69|167.09|0
1645639710000|2022-02-23 18:08:30|168.48|166.88|168.55|166.95|168.55|166.95|168.42|166.82|0
1645639720000|2022-02-23 18:08:40|168.42|166.82|168.55|166.95|168.55|166.95|168.42|166.82|0
1645639730000|2022-02-23 18:08:50|168.42|166.82|168.82|167.22|168.96|167.36|168.42|166.82|0
1645639740000|2022-02-23 18:09:00|168.96|167.36|169.3|167.7|169.3|167.7|168.96|167.36|0
1645639750000|2022-02-23 18:09:10|169.23|167.63|168.96|167.36|169.23|167.63|168.96|167.36|0
1645639760000|2022-02-23 18:09:20|169.02|167.42|169.09|167.49|169.23|167.63|169.02|167.42|0
1645639770000|2022-02-23 18:09:30|168.96|167.36|169.37|167.77|169.37|167.77|168.96|167.36|0
1645639780000|2022-02-23 18:09:40|169.5|167.9|169.77|168.17|169.91|168.31|169.5|167.9|0
1645639790000|2022-02-23 18:09:50|169.5|167.9|169.64|168.04|169.77|168.17|169.5|167.9|0
1645639800000|2022-02-23 18:10:00|169.91|168.31|169.91|168.31|169.91|168.31|169.64|168.04|0
1645639810000|2022-02-23 18:10:10|170.18|168.58|170.04|168.44|170.18|168.58|169.91|168.31|0
1645639820000|2022-02-23 18:10:20|169.77|168.17|169.36|167.76|169.77|168.17|169.36|167.76|0
1645639830000|2022-02-23 18:10:30|169.09|167.49|168.96|167.36|169.09|167.49|168.89|167.29|0
1645639840000|2022-02-23 18:10:40|168.89|167.29|168.82|167.22|169.02|167.42|168.82|167.22|0
1645639850000|2022-02-23 18:10:50|168.96|167.36|168.96|167.36|169.09|167.49|168.96|167.36|0
1645639860000|2022-02-23 18:11:00|168.82|167.22|168.55|166.95|168.82|167.22|168.55|166.95|0
1645639870000|2022-02-23 18:11:10|168.01|166.41|167.88|166.28|168.01|166.41|167.88|166.28|0
1645639880000|2022-02-23 18:11:20|168.01|166.41|167.74|166.14|168.01|166.41|167.74|166.14|0
1645639890000|2022-02-23 18:11:30|167.47|165.87|166.53|164.93|167.47|165.87|166.53|164.93|0
1645639900000|2022-02-23 18:11:40|167.07|165.47|166.8|165.2|167.07|165.47|166.8|165.2|0
1645639910000|2022-02-23 18:11:50|166.53|164.93|166.93|165.33|166.93|165.33|166.53|164.93|0
1645639920000|2022-02-23 18:12:00|166.53|164.93|164.79|163.19|166.66|165.06|164.79|163.19|0
1645639930000|2022-02-23 18:12:10|165.19|163.59|164.79|163.19|165.19|163.59|164.79|163.19|0
1645639940000|2022-02-23 18:12:20|164.92|163.32|163.52|161.92|164.92|163.32|163.52|161.92|0
1645639950000|2022-02-23 18:12:30|163.59|161.99|163.85|162.25|164.25|162.65|163.59|161.99|0
1645639960000|2022-02-23 18:12:40|163.99|162.39|163.85|162.25|163.99|162.39|163.59|161.99|0
1645639970000|2022-02-23 18:12:50|163.99|162.39|164.25|162.65|164.25|162.65|163.99|162.39|0
1645639980000|2022-02-23 18:13:00|164.39|162.79|164.52|162.92|164.52|162.92|163.99|162.39|0
1645639990000|2022-02-23 18:13:10|164.65|163.05|164.39|162.79|164.65|163.05|164.39|162.79|0
1645640000000|2022-02-23 18:13:20|163.99|162.39|162.79|161.19|163.99|162.39|162.79|161.19|0
1645640010000|2022-02-23 18:13:30|163.06|161.46|162.79|161.19|163.06|161.46|162.79|161.19|0
1645640020000|2022-02-23 18:13:40|162.92|161.32|163.06|161.46|163.06|161.46|162.79|161.19|0
1645640030000|2022-02-23 18:13:50|163.19|161.59|163.59|161.99|163.59|161.99|163.06|161.46|0
1645640040000|2022-02-23 18:14:00|163.45|161.85|163.59|161.99|163.59|161.99|163.32|161.72|0
1645640050000|2022-02-23 18:14:10|163.45|161.85|163.59|161.99|163.59|161.99|163.45|161.85|0
1645640060000|2022-02-23 18:14:20|163.32|161.72|163.05|161.45|163.32|161.72|163.05|161.45|0
1645640070000|2022-02-23 18:14:30|163.32|161.72|163.45|161.85|163.59|161.99|163.32|161.72|0
1645640080000|2022-02-23 18:14:40|163.19|161.59|163.32|161.72|163.32|161.72|163.05|161.45|0
1645640090000|2022-02-23 18:14:50|163.45|161.85|163.19|161.59|163.45|161.85|163.19|161.59|0
1645640100000|2022-02-23 18:15:00|162.92|161.32|162.39|160.79|162.92|161.32|162.39|160.79|0
1645640110000|2022-02-23 18:15:10|162.66|161.06|162.26|160.66|162.66|161.06|162.26|160.66|0
1645640120000|2022-02-23 18:15:20|162.13|160.53|161.86|160.26|162.13|160.53|161.73|160.13|0
1645640130000|2022-02-23 18:15:30|161.73|160.13|161.66|160.06|161.73|160.13|161.6|160|0
1645640140000|2022-02-23 18:15:40|161.86|160.26|161.6|160|161.86|160.26|161.6|160|0
1645640150000|2022-02-23 18:15:50|161.73|160.13|161.47|159.87|161.73|160.13|161.4|159.8|0
1645640160000|2022-02-23 18:16:00|162.13|160.53|162.79|161.19|162.79|161.19|162.13|160.53|0
1645640170000|2022-02-23 18:16:10|162.65|161.05|163.32|161.72|163.32|161.72|162.65|161.05|0
1645640180000|2022-02-23 18:16:20|163.25|161.65|163.58|161.98|163.58|161.98|163.25|161.65|0
1645640190000|2022-02-23 18:16:30|163.72|162.12|163.72|162.12|163.72|162.12|163.58|161.98|0
1645640200000|2022-02-23 18:16:40|163.98|162.38|163.85|162.25|163.98|162.38|163.85|162.25|0
1645640210000|2022-02-23 18:16:50|163.72|162.12|163.85|162.25|163.85|162.25|163.72|162.12|0
1645640220000|2022-02-23 18:17:00|163.98|162.38|163.98|162.38|164.12|162.52|163.98|162.38|0
1645640230000|2022-02-23 18:17:10|160.09|158.49|160.15|158.55|160.36|158.76|160.09|158.49|0
1645640240000|2022-02-23 18:17:20|163.98|162.38|164.51|162.91|164.51|162.91|163.98|162.38|0
1645640250000|2022-02-23 18:17:30|164.65|163.05|164.91|163.31|164.91|163.31|164.65|163.05|0
1645640260000|2022-02-23 18:17:40|166.53|164.93|166.39|164.79|166.53|164.93|166.39|164.79|0
1645640270000|2022-02-23 18:17:50|166.26|164.66|166.66|165.06|166.66|165.06|166.26|164.66|0
1645640280000|2022-02-23 18:18:00|167.06|165.46|166.79|165.19|167.06|165.46|166.79|165.19|0
1645640290000|2022-02-23 18:18:10|167.06|165.46|166.39|164.79|167.06|165.46|166.39|164.79|0
1645640300000|2022-02-23 18:18:20|166.53|164.93|166.26|164.66|166.53|164.93|166.26|164.66|0
1645640310000|2022-02-23 18:18:30|166.13|164.53|166.53|164.93|166.53|164.93|165.99|164.39|0
1645640320000|2022-02-23 18:18:40|166.66|165.06|166.93|165.33|166.93|165.33|166.66|165.06|0
1645640330000|2022-02-23 18:18:50|167.19|165.59|166.93|165.33|167.19|165.59|166.93|165.33|0
1645640340000|2022-02-23 18:19:00|166.52|164.92|166.52|164.92|166.52|164.92|166.39|164.79|0
1645640350000|2022-02-23 18:19:10|166.39|164.79|167.06|165.46|167.19|165.59|166.39|164.79|0
1645640360000|2022-02-23 18:19:20|167.19|165.59|167.06|165.46|167.19|165.59|167.06|165.46|0
1645640370000|2022-02-23 18:19:30|167.19|165.59|167.06|165.46|167.19|165.59|166.92|165.32|0
1645640380000|2022-02-23 18:19:40|167.19|165.59|167.46|165.86|167.46|165.86|167.19|165.59|0
1645640390000|2022-02-23 18:19:50|167.59|165.99|167.06|165.46|167.59|165.99|166.99|165.39|0
1645640400000|2022-02-23 18:20:00|166.79|165.19|166.52|164.92|166.79|165.19|166.39|164.79|0
1645640410000|2022-02-23 18:20:10|166.39|164.79|166.39|164.79|166.39|164.79|166.26|164.66|0
1645640420000|2022-02-23 18:20:20|166.52|164.92|166.79|165.19|166.79|165.19|166.52|164.92|0
1645640430000|2022-02-23 18:20:30|166.26|164.66|166.59|164.99|166.59|164.99|166.12|164.52|0
1645640440000|2022-02-23 18:20:40|166.79|165.19|167.32|165.72|167.32|165.72|166.79|165.19|0
1645640450000|2022-02-23 18:20:50|167.46|165.86|167.32|165.72|167.46|165.86|167.32|165.72|0
1645640460000|2022-02-23 18:21:00|167.19|165.59|167.06|165.46|167.66|166.06|167.06|165.46|0
1645640470000|2022-02-23 18:21:10|167.19|165.59|166.52|164.92|167.19|165.59|166.52|164.92|0
1645640480000|2022-02-23 18:21:20|166.66|165.06|166.52|164.92|166.66|165.06|166.39|164.79|0
1645640490000|2022-02-23 18:21:30|166.39|164.79|166.66|165.06|166.66|165.06|166.26|164.66|0
1645640500000|2022-02-23 18:21:40|166.79|165.19|166.79|165.19|167.06|165.46|166.79|165.19|0
1645640510000|2022-02-23 18:21:50|166.39|164.79|166.39|164.79|166.39|164.79|166.39|164.79|0
1645640520000|2022-02-23 18:22:00|166.52|164.92|165.86|164.26|166.52|164.92|165.86|164.26|0
1645640530000|2022-02-23 18:22:10|165.99|164.39|166.05|164.45|166.05|164.45|165.92|164.32|0
1645640540000|2022-02-23 18:22:20|165.99|164.39|165.59|163.99|166.12|164.52|165.59|163.99|0
1645640550000|2022-02-23 18:22:30|165.46|163.86|165.79|164.19|165.85|164.25|165.46|163.86|0
1645640560000|2022-02-23 18:22:40|165.85|164.25|165.99|164.39|165.99|164.39|165.72|164.12|0
1645640570000|2022-02-23 18:22:50|166.12|164.52|166.12|164.52|166.12|164.52|165.99|164.39|0
1645640580000|2022-02-23 18:23:00|165.59|163.99|165.45|163.85|165.72|164.12|165.45|163.85|0
1645640590000|2022-02-23 18:23:10|165.06|163.46|164.19|162.59|165.06|163.46|164.19|162.59|0
1645640600000|2022-02-23 18:23:20|164|162.4|163.86|162.26|164|162.4|163.73|162.13|0
1645640610000|2022-02-23 18:23:30|164.53|162.93|164.53|162.93|164.53|162.93|164.53|162.93|0
1645640620000|2022-02-23 18:23:40|164.79|163.19|164.79|163.19|164.92|163.32|164.72|163.12|0
1645640630000|2022-02-23 18:23:50|164.66|163.06|165.06|163.46|165.06|163.46|164.66|163.06|0
1645640640000|2022-02-23 18:24:00|164.92|163.32|165.72|164.12|165.72|164.12|164.92|163.32|0
1645640650000|2022-02-23 18:24:10|165.59|163.99|164.92|163.32|165.59|163.99|164.92|163.32|0
1645640660000|2022-02-23 18:24:20|165.19|163.59|165.05|163.45|165.25|163.65|165.05|163.45|0
1645640670000|2022-02-23 18:24:30|164.66|163.06|164.13|162.53|164.66|163.06|164.13|162.53|0
1645640680000|2022-02-23 18:24:40|164.26|162.66|165.32|163.72|165.32|163.72|164.26|162.66|0
1645640690000|2022-02-23 18:24:50|165.45|163.85|165.19|163.59|165.45|163.85|165.19|163.59|0
1645640700000|2022-02-23 18:25:00|165.72|164.12|166.38|164.78|166.38|164.78|165.72|164.12|0
1645640710000|2022-02-23 18:25:10|166.65|165.05|166.79|165.19|166.79|165.19|166.65|165.05|0
1645640720000|2022-02-23 18:25:20|166.52|164.92|166.38|164.78|166.52|164.92|166.38|164.78|0
1645640730000|2022-02-23 18:25:30|166.12|164.52|166.65|165.05|166.65|165.05|166.12|164.52|0
1645640740000|2022-02-23 18:25:40|166.92|165.32|167.19|165.59|167.19|165.59|166.78|165.18|0
1645640750000|2022-02-23 18:25:50|166.65|165.05|166.52|164.92|166.65|165.05|166.52|164.92|0
1645640760000|2022-02-23 18:26:00|166.65|165.05|166.65|165.05|166.65|165.05|166.65|165.05|0
1645640770000|2022-02-23 18:26:10|166.25|164.65|166.65|165.05|166.65|165.05|166.25|164.65|0
1645640780000|2022-02-23 18:26:20|166.92|165.32|166.78|165.18|166.92|165.32|166.65|165.05|0
1645640790000|2022-02-23 18:26:30|166.52|164.92|166.45|164.85|166.52|164.92|166.38|164.78|0
1645640800000|2022-02-23 18:26:40|166.25|164.65|166.25|164.65|166.92|165.32|166.25|164.65|0
1645640810000|2022-02-23 18:26:50|166.12|164.52|166.25|164.65|166.25|164.65|165.98|164.38|0
1645640820000|2022-02-23 18:27:00|165.85|164.25|165.32|163.72|165.85|164.25|165.32|163.72|0
1645640830000|2022-02-23 18:27:10|165.05|163.45|165.05|163.45|165.18|163.58|165.05|163.45|0
1645640840000|2022-02-23 18:27:20|165.18|163.58|165.45|163.85|165.45|163.85|165.05|163.45|0
1645640850000|2022-02-23 18:27:30|165.32|163.72|165.18|163.58|165.32|163.72|165.18|163.58|0
1645640860000|2022-02-23 18:27:40|165.25|163.65|165.18|163.58|165.25|163.65|165.18|163.58|0
1645640870000|2022-02-23 18:27:50|165.32|163.72|165.05|163.45|165.32|163.72|165.05|163.45|0
1645640880000|2022-02-23 18:28:00|165.51|163.91|165.58|163.98|165.58|163.98|165.51|163.91|0
1645640890000|2022-02-23 18:28:10|165.45|163.85|164.79|163.19|165.45|163.85|164.79|163.19|0
1645640900000|2022-02-23 18:28:20|164.39|162.79|164.92|163.32|164.92|163.32|164.39|162.79|0
1645640910000|2022-02-23 18:28:30|165.05|163.45|165.25|163.65|165.25|163.65|164.92|163.32|0
1645640920000|2022-02-23 18:28:40|165.05|163.45|165.58|163.98|165.58|163.98|165.05|163.45|0
1645640930000|2022-02-23 18:28:50|165.45|163.85|165.45|163.85|165.45|163.85|165.45|163.85|0
1645640940000|2022-02-23 18:29:00|165.58|163.98|166.11|164.51|166.11|164.51|165.45|163.85|0
1645640950000|2022-02-23 18:29:10|165.71|164.11|164.85|163.25|165.71|164.11|164.85|163.25|0
1645640960000|2022-02-23 18:29:20|164.25|162.65|164.52|162.92|164.52|162.92|164.25|162.65|0
1645640970000|2022-02-23 18:29:30|164.39|162.79|163.72|162.12|164.39|162.79|163.72|162.12|0
1645640980000|2022-02-23 18:29:40|163.86|162.26|162.67|161.07|163.86|162.26|162.41|160.81|0
1645640990000|2022-02-23 18:29:50|163.06|161.46|162.67|161.07|163.06|161.46|162.54|160.94|0
1645641000000|2022-02-23 18:30:00|162.93|161.33|163.99|162.39|163.99|162.39|162.93|161.33|0
1645641010000|2022-02-23 18:30:10|163.86|162.26|164.12|162.52|164.12|162.52|163.86|162.26|0
1645641020000|2022-02-23 18:30:20|163.79|162.19|163.39|161.79|163.79|162.19|163.33|161.73|0
1645641030000|2022-02-23 18:30:30|163.13|161.53|163.13|161.53|163.46|161.86|163.13|161.53|0
1645641040000|2022-02-23 18:30:40|163.06|161.46|162.8|161.2|163.33|161.73|162.8|161.2|0
1645641050000|2022-02-23 18:30:50|162.41|160.81|162.14|160.54|162.41|160.81|162.14|160.54|0
1645641060000|2022-02-23 18:31:00|162.54|160.94|161.88|160.28|162.54|160.94|161.88|160.28|0
1645641070000|2022-02-23 18:31:10|161.49|159.89|161.35|159.75|161.62|160.02|161.35|159.75|0
1645641080000|2022-02-23 18:31:20|161.49|159.89|161.88|160.28|161.88|160.28|161.49|159.89|0
1645641090000|2022-02-23 18:31:30|162.01|160.41|161.09|159.49|162.01|160.41|161.09|159.49|0
1645641100000|2022-02-23 18:31:40|161.49|159.89|161.22|159.62|161.68|160.08|161.22|159.62|0
1645641110000|2022-02-23 18:31:50|161.35|159.75|161.22|159.62|161.35|159.75|160.96|159.36|0
1645641120000|2022-02-23 18:32:00|161.35|159.75|162.01|160.41|162.27|160.67|161.35|159.75|0
1645641130000|2022-02-23 18:32:10|162.27|160.67|161.88|160.28|162.27|160.67|161.88|160.28|0
1645641140000|2022-02-23 18:32:20|161.75|160.15|161.22|159.62|161.75|160.15|161.22|159.62|0
1645641150000|2022-02-23 18:32:30|161.09|159.49|161.09|159.49|161.22|159.62|161.09|159.49|0
1645641160000|2022-02-23 18:32:40|161.22|159.62|160.96|159.36|161.35|159.75|160.96|159.36|0
1645641170000|2022-02-23 18:32:50|161.09|159.49|160.96|159.36|161.09|159.49|160.83|159.23|0
1645641180000|2022-02-23 18:33:00|161.09|159.49|161.09|159.49|161.09|159.49|160.83|159.23|0
1645641190000|2022-02-23 18:33:10|160.96|159.36|161.22|159.62|161.61|160.01|160.96|159.36|0
1645641200000|2022-02-23 18:33:20|161.09|159.49|161.28|159.68|161.28|159.68|161.09|159.49|0
1645641210000|2022-02-23 18:33:30|161.09|159.49|161.22|159.62|161.48|159.88|161.09|159.49|0
1645641220000|2022-02-23 18:33:40|161.09|159.49|160.31|158.71|161.09|159.49|160.31|158.71|0
1645641230000|2022-02-23 18:33:50|160.18|158.58|160.31|158.71|160.44|158.84|160.18|158.58|0
1645641240000|2022-02-23 18:34:00|160.44|158.84|160.44|158.84|160.57|158.97|160.18|158.58|0
1645641250000|2022-02-23 18:34:10|160.7|159.1|160.57|158.97|160.83|159.23|160.57|158.97|0
1645641260000|2022-02-23 18:34:20|160.44|158.84|160.96|159.36|160.96|159.36|160.44|158.84|0
1645641270000|2022-02-23 18:34:30|160.7|159.1|160.7|159.1|160.83|159.23|160.5|158.9|0
1645641280000|2022-02-23 18:34:40|160.44|158.84|160.17|158.57|160.44|158.84|160.04|158.44|0
1645641290000|2022-02-23 18:34:50|160.04|158.44|159.91|158.31|160.04|158.44|159.78|158.18|0
1645641300000|2022-02-23 18:35:00|160.04|158.44|159.78|158.18|160.7|159.1|159.78|158.18|0
1645641310000|2022-02-23 18:35:10|159.91|158.31|159.72|158.12|159.91|158.31|159.65|158.05|0
1645641320000|2022-02-23 18:35:20|159.91|158.31|159.91|158.31|160.04|158.44|159.91|158.31|0
1645641330000|2022-02-23 18:35:30|160.04|158.44|160.17|158.57|160.17|158.57|160.04|158.44|0
1645641340000|2022-02-23 18:35:40|160.3|158.7|160.3|158.7|160.3|158.7|160.3|158.7|0
1645641350000|2022-02-23 18:35:50|160.43|158.83|160.04|158.44|160.43|158.83|160.04|158.44|0
1645641360000|2022-02-23 18:36:00|160.11|158.51|160.7|159.1|160.7|159.1|160.04|158.44|0
1645641370000|2022-02-23 18:36:10|161.48|159.88|161.35|159.75|161.48|159.88|161.35|159.75|0
1645641380000|2022-02-23 18:36:20|161.22|159.62|162.4|160.8|162.4|160.8|161.22|159.62|0
1645641390000|2022-02-23 18:36:30|162|160.4|162.4|160.8|162.4|160.8|162|160.4|0
1645641400000|2022-02-23 18:36:40|162.14|160.54|162.14|160.54|162.27|160.67|162.14|160.54|0
1645641410000|2022-02-23 18:36:50|162.27|160.67|162.27|160.67|162.27|160.67|162.14|160.54|0
1645641420000|2022-02-23 18:37:00|162.14|160.54|163.32|161.72|163.32|161.72|162|160.4|0
1645641430000|2022-02-23 18:37:10|163.58|161.98|163.72|162.12|163.72|162.12|163.06|161.46|0
1645641440000|2022-02-23 18:37:20|163.45|161.85|163.58|161.98|163.58|161.98|163.45|161.85|0
1645641450000|2022-02-23 18:37:30|163.72|162.12|163.58|161.98|163.72|162.12|163.58|161.98|0
1645641460000|2022-02-23 18:37:40|163.85|162.25|164.38|162.78|164.38|162.78|163.85|162.25|0
1645641470000|2022-02-23 18:37:50|164.24|162.64|164.24|162.64|164.24|162.64|164.24|162.64|0
1645641480000|2022-02-23 18:38:00|164.11|162.51|164.24|162.64|164.24|162.64|163.98|162.38|0
1645641490000|2022-02-23 18:38:10|164.38|162.78|164.51|162.91|164.51|162.91|164.24|162.64|0
1645641500000|2022-02-23 18:38:20|164.77|163.17|164.77|163.17|164.91|163.31|164.77|163.17|0
1645641510000|2022-02-23 18:38:30|164.64|163.04|165.17|163.57|165.17|163.57|164.64|163.04|0
1645641520000|2022-02-23 18:38:40|164.64|163.04|165.17|163.57|165.17|163.57|164.64|163.04|0
1645641530000|2022-02-23 18:38:50|165.04|163.44|165.24|163.64|165.24|163.64|165.04|163.44|0
1645641540000|2022-02-23 18:39:00|165.37|163.77|165.1|163.5|165.37|163.77|165.04|163.44|0
1645641550000|2022-02-23 18:39:10|165.7|164.1|165.57|163.97|165.7|164.1|165.44|163.84|0
1645641560000|2022-02-23 18:39:20|165.97|164.37|165.84|164.24|165.97|164.37|165.57|163.97|0
1645641570000|2022-02-23 18:39:30|165.7|164.1|165.7|164.1|165.7|164.1|165.57|163.97|0
1645641580000|2022-02-23 18:39:40|165.84|164.24|165.7|164.1|165.97|164.37|165.7|164.1|0
1645641590000|2022-02-23 18:39:50|165.57|163.97|165.3|163.7|165.57|163.97|165.17|163.57|0
1645641600000|2022-02-23 18:40:00|165.57|163.97|164.77|163.17|165.57|163.97|164.77|163.17|0
1645641610000|2022-02-23 18:40:10|164.37|162.77|164.37|162.77|164.37|162.77|164.24|162.64|0
1645641620000|2022-02-23 18:40:20|164.51|162.91|165.3|163.7|165.3|163.7|164.51|162.91|0
1645641630000|2022-02-23 18:40:30|165.17|163.57|164.64|163.04|165.17|163.57|164.51|162.91|0
1645641640000|2022-02-23 18:40:40|164.37|162.77|164.51|162.91|164.77|163.17|164.37|162.77|0
1645641650000|2022-02-23 18:40:50|164.64|163.04|164.64|163.04|164.77|163.17|164.64|163.04|0
1645641660000|2022-02-23 18:41:00|165.04|163.44|164.77|163.17|165.04|163.44|164.77|163.17|0
1645641670000|2022-02-23 18:41:10|164.9|163.3|164.9|163.3|165.17|163.57|164.9|163.3|0
1645641680000|2022-02-23 18:41:20|164.64|163.04|164.9|163.3|164.9|163.3|164.64|163.04|0
1645641690000|2022-02-23 18:41:30|164.77|163.17|164.9|163.3|164.9|163.3|164.77|163.17|0
1645641700000|2022-02-23 18:41:40|165.17|163.57|164.9|163.3|165.17|163.57|164.9|163.3|0
1645641710000|2022-02-23 18:41:50|165.04|163.44|165.04|163.44|165.04|163.44|164.9|163.3|0
1645641720000|2022-02-23 18:42:00|165.17|163.57|165.3|163.7|165.3|163.7|165.17|163.57|0
1645641730000|2022-02-23 18:42:10|165.04|163.44|164.7|163.1|165.57|163.97|164.7|163.1|0
1645641740000|2022-02-23 18:42:20|164.9|163.3|165.43|163.83|165.43|163.83|164.9|163.3|0
1645641750000|2022-02-23 18:42:30|165.36|163.76|165.03|163.43|165.36|163.76|165.03|163.43|0
1645641760000|2022-02-23 18:42:40|165.57|163.97|166.37|164.77|166.37|164.77|165.57|163.97|0
1645641770000|2022-02-23 18:42:50|166.23|164.63|166.23|164.63|166.23|164.63|166.16|164.56|0
1645641780000|2022-02-23 18:43:00|166.1|164.5|166.23|164.63|166.37|164.77|166.1|164.5|0
1645641790000|2022-02-23 18:43:10|166.5|164.9|166.36|164.76|166.5|164.9|166.23|164.63|0
1645641800000|2022-02-23 18:43:20|166.23|164.63|166.5|164.9|166.63|165.03|166.23|164.63|0
1645641810000|2022-02-23 18:43:30|166.1|164.5|166.5|164.9|166.63|165.03|166.1|164.5|0
1645641820000|2022-02-23 18:43:40|166.36|164.76|166.36|164.76|166.5|164.9|166.36|164.76|0
1645641830000|2022-02-23 18:43:50|166.5|164.9|166.5|164.9|166.63|165.03|166.36|164.76|0
1645641840000|2022-02-23 18:44:00|166.23|164.63|165.96|164.36|166.23|164.63|165.83|164.23|0
1645641850000|2022-02-23 18:44:10|165.83|164.23|166.23|164.63|166.23|164.63|165.7|164.1|0
1645641860000|2022-02-23 18:44:20|166.36|164.76|166.1|164.5|166.63|165.03|166.1|164.5|0
1645641870000|2022-02-23 18:44:30|165.83|164.23|165.83|164.23|165.83|164.23|165.83|164.23|0
1645641880000|2022-02-23 18:44:40|165.96|164.36|166.1|164.5|166.1|164.5|165.89|164.29|0
1645641890000|2022-02-23 18:44:50|165.96|164.36|165.83|164.23|165.96|164.36|165.83|164.23|0
1645641900000|2022-02-23 18:45:00|166.23|164.63|166.16|164.56|166.36|164.76|166.16|164.56|0
1645641910000|2022-02-23 18:45:10|165.96|164.36|165.7|164.1|165.96|164.36|165.7|164.1|0
1645641920000|2022-02-23 18:45:20|165.83|164.23|166.23|164.63|166.23|164.63|165.83|164.23|0
1645641930000|2022-02-23 18:45:30|165.7|164.1|165.56|163.96|165.83|164.23|165.56|163.96|0
1645641940000|2022-02-23 18:45:40|165.43|163.83|165.89|164.29|165.89|164.29|165.3|163.7|0
1645641950000|2022-02-23 18:45:50|166.1|164.5|165.7|164.1|166.1|164.5|165.7|164.1|0
1645641960000|2022-02-23 18:46:00|166.1|164.5|166.29|164.69|166.5|164.9|166.1|164.5|0
1645641970000|2022-02-23 18:46:10|166.36|164.76|166.36|164.76|166.36|164.76|166.09|164.49|0
1645641980000|2022-02-23 18:46:20|166.29|164.69|166.49|164.89|166.56|164.96|166.29|164.69|0
1645641990000|2022-02-23 18:46:30|166.63|165.03|167.3|165.7|167.3|165.7|166.49|164.89|0
1645642000000|2022-02-23 18:46:40|167.56|165.96|168.1|166.5|168.23|166.63|167.56|165.96|0
1645642010000|2022-02-23 18:46:50|168.64|167.04|169.18|167.58|169.18|167.58|168.64|167.04|0
1645642020000|2022-02-23 18:47:00|169.71|168.11|168.6|167|169.71|168.11|168.6|167|0
1645642030000|2022-02-23 18:47:10|168.46|166.86|168.87|167.27|169|167.4|168.46|166.86|0
1645642040000|2022-02-23 18:47:20|168.73|167.13|169.27|167.67|169.27|167.67|168.73|167.13|0
1645642050000|2022-02-23 18:47:30|169.14|167.54|169.41|167.81|169.68|168.08|169.14|167.54|0
1645642060000|2022-02-23 18:47:40|168.87|167.27|169|167.4|169|167.4|168.87|167.27|0
1645642070000|2022-02-23 18:47:50|169.14|167.54|169|167.4|169.14|167.54|169|167.4|0
1645642080000|2022-02-23 18:48:00|168.87|167.27|168.06|166.46|168.87|167.27|168.06|166.46|0
1645642090000|2022-02-23 18:48:10|167.92|166.32|167.92|166.32|167.99|166.39|167.92|166.32|0
1645642100000|2022-02-23 18:48:20|167.79|166.19|167.65|166.05|167.79|166.19|167.38|165.78|0
1645642110000|2022-02-23 18:48:30|167.79|166.19|167.25|165.65|167.79|166.19|167.11|165.51|0
1645642120000|2022-02-23 18:48:40|167.11|165.51|167.52|165.92|167.52|165.92|167.11|165.51|0
1645642130000|2022-02-23 18:48:50|167.25|165.65|167.52|165.92|167.52|165.92|167.25|165.65|0
1645642140000|2022-02-23 18:49:00|167.79|166.19|168.19|166.59|168.19|166.59|167.79|166.19|0
1645642150000|2022-02-23 18:49:10|168.06|166.46|168.46|166.86|168.46|166.86|168.06|166.46|0
1645642160000|2022-02-23 18:49:20|168.32|166.72|168.46|166.86|168.46|166.86|168.32|166.72|0
1645642170000|2022-02-23 18:49:30|168.32|166.72|168.46|166.86|168.46|166.86|168.25|166.65|0
1645642180000|2022-02-23 18:49:40|168.59|166.99|168.59|166.99|168.73|167.13|168.59|166.99|0
1645642190000|2022-02-23 18:49:50|168.73|167.13|168.59|166.99|168.73|167.13|168.59|166.99|0
1645642200000|2022-02-23 18:50:00|168.73|167.13|168.32|166.72|168.73|167.13|168.32|166.72|0
1645642210000|2022-02-23 18:50:10|167.92|166.32|167.78|166.18|167.92|166.32|167.78|166.18|0
1645642220000|2022-02-23 18:50:20|167.65|166.05|168.05|166.45|168.05|166.45|167.65|166.05|0
1645642230000|2022-02-23 18:50:30|168.32|166.72|168.46|166.86|168.59|166.99|168.32|166.72|0
1645642240000|2022-02-23 18:50:40|168.59|166.99|167.92|166.32|168.59|166.99|167.92|166.32|0
1645642250000|2022-02-23 18:50:50|167.78|166.18|167.38|165.78|167.78|166.18|167.38|165.78|0
1645642260000|2022-02-23 18:51:00|167.65|166.05|167.11|165.51|167.65|166.05|166.98|165.38|0
1645642270000|2022-02-23 18:51:10|166.71|165.11|166.44|164.84|166.98|165.38|166.44|164.84|0
1645642280000|2022-02-23 18:51:20|166.57|164.97|166.31|164.71|166.57|164.97|166.31|164.71|0
1645642290000|2022-02-23 18:51:30|166.44|164.84|166.1|164.5|166.44|164.84|166.1|164.5|0
1645642300000|2022-02-23 18:51:40|166.04|164.44|165.9|164.3|166.1|164.5|165.5|163.9|0
1645642310000|2022-02-23 18:51:50|165.77|164.17|165.37|163.77|165.77|164.17|165.37|163.77|0
1645642320000|2022-02-23 18:52:00|165.5|163.9|165.64|164.04|165.64|164.04|165.24|163.64|0
1645642330000|2022-02-23 18:52:10|165.5|163.9|165.17|163.57|165.5|163.9|165.17|163.57|0
1645642340000|2022-02-23 18:52:20|165.1|163.5|164.97|163.37|165.24|163.64|164.97|163.37|0
1645642350000|2022-02-23 18:52:30|165.1|163.5|164.97|163.37|165.5|163.9|164.97|163.37|0
1645642360000|2022-02-23 18:52:40|165.1|163.5|164.7|163.1|165.1|163.5|164.7|163.1|0
1645642370000|2022-02-23 18:52:50|164.84|163.24|164.77|163.17|164.84|163.24|164.77|163.17|0
1645642380000|2022-02-23 18:53:00|164.84|163.24|164.44|162.84|164.84|163.24|164.17|162.57|0
1645642390000|2022-02-23 18:53:10|164.17|162.57|163.64|162.04|164.17|162.57|163.64|162.04|0
1645642400000|2022-02-23 18:53:20|163.51|161.91|163.11|161.51|163.51|161.91|163.11|161.51|0
1645642410000|2022-02-23 18:53:30|162.98|161.38|162.71|161.11|163.11|161.51|162.71|161.11|0
1645642430000|2022-02-23 18:53:50|162.58|160.98|162.64|161.04|162.71|161.11|162.58|160.98|0
1645642440000|2022-02-23 18:54:00|162.84|161.24|162.31|160.71|162.84|161.24|162.31|160.71|0
1645642450000|2022-02-23 18:54:10|161.92|160.32|161.85|160.25|161.92|160.32|161.65|160.05|0
1645642460000|2022-02-23 18:54:20|161.79|160.19|161.79|160.19|161.92|160.32|161.79|160.19|0
1645642470000|2022-02-23 18:54:30|161.92|160.32|161.39|159.79|161.92|160.32|161.39|159.79|0
1645642480000|2022-02-23 18:54:40|161.52|159.92|161.39|159.79|161.52|159.92|161.13|159.53|0
1645642490000|2022-02-23 18:54:50|161.65|160.05|162.31|160.71|162.45|160.85|161.65|160.05|0
1645642500000|2022-02-23 18:55:00|162.44|160.84|161.92|160.32|162.44|160.84|161.79|160.19|0
1645642510000|2022-02-23 18:55:10|161.79|160.19|161.72|160.12|162.05|160.45|161.72|160.12|0
1645642520000|2022-02-23 18:55:20|161.39|159.79|162.05|160.45|162.05|160.45|161.39|159.79|0
1645642530000|2022-02-23 18:55:30|161.92|160.32|162.44|160.84|162.44|160.84|161.92|160.32|0
1645642540000|2022-02-23 18:55:40|162.05|160.45|161.52|159.92|162.05|160.45|161.39|159.79|0
1645642550000|2022-02-23 18:55:50|161.39|159.79|161.65|160.05|161.65|160.05|161.26|159.66|0
1645642560000|2022-02-23 18:56:00|161.92|160.32|162.44|160.84|162.58|160.98|161.92|160.32|0
1645642570000|2022-02-23 18:56:10|162.58|160.98|162.58|160.98|162.71|161.11|162.58|160.98|0
1645642580000|2022-02-23 18:56:20|163.1|161.5|163.5|161.9|163.5|161.9|163.1|161.5|0
1645642590000|2022-02-23 18:56:30|163.37|161.77|163.77|162.17|163.77|162.17|163.37|161.77|0
1645642600000|2022-02-23 18:56:40|163.63|162.03|163.77|162.17|163.77|162.17|163.5|161.9|0
1645642610000|2022-02-23 18:56:50|163.63|162.03|164.1|162.5|164.1|162.5|163.63|162.03|0
1645642620000|2022-02-23 18:57:00|164.17|162.57|164.03|162.43|164.17|162.57|164.03|162.43|0
1645642630000|2022-02-23 18:57:10|163.9|162.3|164.3|162.7|164.3|162.7|163.9|162.3|0
1645642640000|2022-02-23 18:57:20|164.17|162.57|164.43|162.83|164.43|162.83|164.17|162.57|0
1645642650000|2022-02-23 18:57:30|164.56|162.96|164.7|163.1|164.7|163.1|164.56|162.96|0
1645642660000|2022-02-23 18:57:40|164.43|162.83|164.56|162.96|164.56|162.96|164.16|162.56|0
1645642670000|2022-02-23 18:57:50|164.63|163.03|164.7|163.1|164.83|163.23|164.63|163.03|0
1645642680000|2022-02-23 18:58:00|164.03|162.43|163.37|161.77|164.03|162.43|163.37|161.77|0
1645642690000|2022-02-23 18:58:10|163.3|161.7|164.16|162.56|164.16|162.56|163.3|161.7|0
1645642700000|2022-02-23 18:58:20|164.03|162.43|163.9|162.3|164.03|162.43|163.77|162.17|0
1645642710000|2022-02-23 18:58:30|163.77|162.17|163.77|162.17|163.77|162.17|163.63|162.03|0
1645642720000|2022-02-23 18:58:40|163.5|161.9|164.43|162.83|164.43|162.83|163.5|161.9|0
1645642730000|2022-02-23 18:58:50|164.3|162.7|164.43|162.83|164.43|162.83|164.3|162.7|0
1645642740000|2022-02-23 18:59:00|164.16|162.56|163.76|162.16|164.16|162.56|163.76|162.16|0
1645642750000|2022-02-23 18:59:10|163.5|161.9|163.5|161.9|163.5|161.9|163.5|161.9|0
1645642760000|2022-02-23 18:59:20|163.63|162.03|163.5|161.9|163.63|162.03|163.37|161.77|0
1645642770000|2022-02-23 18:59:30|163.56|161.96|163.9|162.3|163.9|162.3|163.5|161.9|0
1645642780000|2022-02-23 18:59:40|163.63|162.03|163.76|162.16|163.9|162.3|163.63|162.03|0
1645642790000|2022-02-23 18:59:50|164.16|162.56|164.16|162.56|164.16|162.56|164.03|162.43|0
1645642800000|2022-02-23 19:00:00|163.76|162.16|163.5|161.9|163.76|162.16|163.5|161.9|0
1645642810000|2022-02-23 19:00:10|163.76|162.16|164.29|162.69|164.29|162.69|163.76|162.16|0
1645642820000|2022-02-23 19:00:20|164.43|162.83|164.43|162.83|164.43|162.83|164.43|162.83|0
1645642830000|2022-02-23 19:00:30|163.9|162.3|164.56|162.96|164.56|162.96|163.9|162.3|0
1645642840000|2022-02-23 19:00:40|166.03|164.43|165.89|164.29|166.3|164.7|165.89|164.29|0
1645642850000|2022-02-23 19:00:50|166.03|164.43|165.49|163.89|166.03|164.43|165.36|163.76|0
1645642860000|2022-02-23 19:01:00|165.36|163.76|165.76|164.16|165.76|164.16|165.36|163.76|0
1645642870000|2022-02-23 19:01:10|166.03|164.43|166.36|164.76|166.43|164.83|165.76|164.16|0
1645642880000|2022-02-23 19:01:20|166.03|164.43|166.16|164.56|166.3|164.7|166.03|164.43|0
1645642890000|2022-02-23 19:01:30|165.76|164.16|165.63|164.03|165.76|164.16|165.49|163.89|0
1645642900000|2022-02-23 19:01:40|165.76|164.16|165.63|164.03|165.76|164.16|165.63|164.03|0
1645642910000|2022-02-23 19:01:50|165.09|163.49|164.96|163.36|165.23|163.63|164.96|163.36|0
1645642920000|2022-02-23 19:02:00|164.03|162.43|164.16|162.56|164.16|162.56|163.89|162.29|0
1645642930000|2022-02-23 19:02:10|163.63|162.03|163.5|161.9|163.63|162.03|163.1|161.5|0
1645642940000|2022-02-23 19:02:20|163.76|162.16|163.23|161.63|163.76|162.16|163.23|161.63|0
1645642950000|2022-02-23 19:02:30|163.1|161.5|162.57|160.97|163.1|161.5|162.3|160.7|0
1645642960000|2022-02-23 19:02:40|162.3|160.7|162.04|160.44|162.3|160.7|162.04|160.44|0
1645642970000|2022-02-23 19:02:50|161.91|160.31|162.17|160.57|162.3|160.7|161.91|160.31|0
1645642980000|2022-02-23 19:03:00|161.78|160.18|161.38|159.78|161.91|160.31|161.38|159.78|0
1645642990000|2022-02-23 19:03:10|160.99|159.39|159.94|158.34|160.99|159.39|159.94|158.34|0
1645643000000|2022-02-23 19:03:20|159.54|157.94|160.2|158.6|160.2|158.6|159.54|157.94|0
1645643010000|2022-02-23 19:03:30|159.94|158.34|159.54|157.94|159.94|158.34|159.41|157.81|0
1645643020000|2022-02-23 19:03:40|159.15|157.55|159.15|157.55|159.15|157.55|159.02|157.42|0
1645643030000|2022-02-23 19:03:50|159.68|158.08|159.28|157.68|159.68|158.08|159.28|157.68|0
1645643040000|2022-02-23 19:04:00|159.02|157.42|159.94|158.34|160.07|158.47|159.02|157.42|0
1645643050000|2022-02-23 19:04:10|160.33|158.73|160.07|158.47|160.33|158.73|159.94|158.34|0
1645643060000|2022-02-23 19:04:20|160.39|158.79|159.94|158.34|160.46|158.86|159.94|158.34|0
1645643070000|2022-02-23 19:04:30|159.54|157.94|159.41|157.81|159.54|157.94|159.41|157.81|0
1645643080000|2022-02-23 19:04:40|159.54|157.94|160.07|158.47|160.07|158.47|159.54|157.94|0
1645643090000|2022-02-23 19:04:50|159.94|158.34|160.2|158.6|160.33|158.73|159.94|158.34|0
1645643100000|2022-02-23 19:05:00|160.33|158.73|159.73|158.13|160.33|158.73|159.47|157.87|0
1645643110000|2022-02-23 19:05:10|159.6|158|158.48|156.88|159.6|158|158.48|156.88|0
1645643120000|2022-02-23 19:05:20|158.29|156.69|159.34|157.74|159.34|157.74|158.29|156.69|0
1645643130000|2022-02-23 19:05:30|159.47|157.87|159.47|157.87|159.8|158.2|159.47|157.87|0
1645643140000|2022-02-23 19:05:40|159.6|158|161.74|160.14|161.74|160.14|159.6|158|0
1645643150000|2022-02-23 19:05:50|161.61|160.01|161.74|160.14|161.74|160.14|161.61|160.01|0
1645643160000|2022-02-23 19:06:00|162|160.4|162.53|160.93|162.53|160.93|161.74|160.14|0
1645643170000|2022-02-23 19:06:10|163.32|161.72|163.19|161.59|163.46|161.86|163.19|161.59|0
1645643180000|2022-02-23 19:06:20|163.59|161.99|163.85|162.25|163.85|162.25|163.59|161.99|0
1645643190000|2022-02-23 19:06:30|163.39|161.79|163.32|161.72|163.59|161.99|163.32|161.72|0
1645643200000|2022-02-23 19:06:40|163.06|161.46|162.79|161.19|163.19|161.59|162.79|161.19|0
1645643210000|2022-02-23 19:06:50|162.93|161.33|163.59|161.99|163.59|161.99|162.93|161.33|0
1645643220000|2022-02-23 19:07:00|163.45|161.85|163.59|161.99|163.59|161.99|163.45|161.85|0
1645643230000|2022-02-23 19:07:10|163.32|161.72|164.31|162.71|164.31|162.71|163.32|161.72|0
1645643240000|2022-02-23 19:07:20|164.65|163.05|164.91|163.31|164.98|163.38|164.65|163.05|0
1645643250000|2022-02-23 19:07:30|164.51|162.91|164.38|162.78|164.51|162.91|164.38|162.78|0
1645643260000|2022-02-23 19:07:40|164.12|162.52|163.85|162.25|164.12|162.52|163.85|162.25|0
1645643270000|2022-02-23 19:07:50|164.44|162.84|164.51|162.91|164.51|162.91|164.18|162.58|0
1645643280000|2022-02-23 19:08:00|164.25|162.65|163.19|161.59|164.25|162.65|163.19|161.59|0
1645643290000|2022-02-23 19:08:10|163.06|161.46|162.66|161.06|163.06|161.46|162.66|161.06|0
1645643300000|2022-02-23 19:08:20|162.4|160.8|163.19|161.59|163.19|161.59|162.4|160.8|0
1645643310000|2022-02-23 19:08:30|163.32|161.72|162.92|161.32|163.32|161.72|162.92|161.32|0
1645643320000|2022-02-23 19:08:40|162.79|161.19|163.19|161.59|163.19|161.59|162.79|161.19|0
1645643330000|2022-02-23 19:08:50|162.53|160.93|162.13|160.53|162.79|161.19|162.13|160.53|0
1645643340000|2022-02-23 19:09:00|162.53|160.93|162.4|160.8|163.06|161.46|162.4|160.8|0
1645643350000|2022-02-23 19:09:10|162.13|160.53|162.4|160.8|162.79|161.19|162.13|160.53|0
1645643360000|2022-02-23 19:09:20|162.13|160.53|162|160.4|162.13|160.53|161.87|160.27|0
1645643370000|2022-02-23 19:09:30|161.74|160.14|162.4|160.8|162.4|160.8|161.74|160.14|0
1645643380000|2022-02-23 19:09:40|162.79|161.19|162.79|161.19|163.05|161.45|162.79|161.19|0
1645643390000|2022-02-23 19:09:50|162.92|161.32|163.05|161.45|163.32|161.72|162.92|161.32|0
1645643400000|2022-02-23 19:10:00|163.19|161.59|164.11|162.51|164.11|162.51|163.19|161.59|0
1645643410000|2022-02-23 19:10:10|163.98|162.38|164.25|162.65|164.25|162.65|163.98|162.38|0
1645643420000|2022-02-23 19:10:20|165.31|163.71|164.91|163.31|165.31|163.71|164.78|163.18|0
1645643430000|2022-02-23 19:10:30|165.18|163.58|165.31|163.71|165.31|163.71|164.78|163.18|0
1645643440000|2022-02-23 19:10:40|165.84|164.24|165.31|163.71|165.84|164.24|165.31|163.71|0
1645643450000|2022-02-23 19:10:50|164.64|163.04|165.31|163.71|165.31|163.71|164.64|163.04|0
1645643460000|2022-02-23 19:11:00|165.24|163.64|164.78|163.18|165.24|163.64|164.78|163.18|0
1645643470000|2022-02-23 19:11:10|164.91|163.31|164.11|162.51|164.91|163.31|163.98|162.38|0
1645643480000|2022-02-23 19:11:20|163.98|162.38|163.85|162.25|163.98|162.38|163.85|162.25|0
1645643490000|2022-02-23 19:11:30|163.58|161.98|163.32|161.72|163.71|162.11|163.32|161.72|0
1645643500000|2022-02-23 19:11:40|162.52|160.92|162.66|161.06|162.92|161.32|162.52|160.92|0
1645643510000|2022-02-23 19:11:50|162.39|160.79|162.26|160.66|162.39|160.79|161.87|160.27|0
1645643520000|2022-02-23 19:12:00|162.13|160.53|162.39|160.79|162.39|160.79|162.13|160.53|0
1645643530000|2022-02-23 19:12:10|161.6|160|162|160.4|162.13|160.53|161.6|160|0
1645643540000|2022-02-23 19:12:20|161.87|160.27|161.73|160.13|161.87|160.27|161.34|159.74|0
1645643550000|2022-02-23 19:12:30|161.47|159.87|162.39|160.79|162.39|160.79|161.47|159.87|0
1645643560000|2022-02-23 19:12:40|162.52|160.92|162.52|160.92|162.52|160.92|162.26|160.66|0
1645643570000|2022-02-23 19:12:50|162.39|160.79|162.39|160.79|162.39|160.79|162.26|160.66|0
1645643580000|2022-02-23 19:13:00|162.26|160.66|161.73|160.13|162.26|160.66|161.47|159.87|0
1645643590000|2022-02-23 19:13:10|162.13|160.53|162.13|160.53|162.39|160.79|162.13|160.53|0
1645643600000|2022-02-23 19:13:20|162.39|160.79|162|160.4|162.39|160.79|162|160.4|0
1645643610000|2022-02-23 19:13:30|161.73|160.13|161.4|159.8|161.73|160.13|161.34|159.74|0
1645643620000|2022-02-23 19:13:40|161.34|159.74|162.06|160.46|162.06|160.46|161.34|159.74|0
1645643630000|2022-02-23 19:13:50|161.93|160.33|162|160.4|162.13|160.53|161.93|160.33|0
1645643640000|2022-02-23 19:14:00|162.39|160.79|161.6|160|162.39|160.79|161.6|160|0
1645643650000|2022-02-23 19:14:10|162|160.4|161.73|160.13|162|160.4|161.6|160|0
1645643660000|2022-02-23 19:14:20|162.13|160.53|162.92|161.32|162.92|161.32|162.13|160.53|0
1645643670000|2022-02-23 19:14:30|162.79|161.19|162.39|160.79|162.79|161.19|162.13|160.53|0
1645643680000|2022-02-23 19:14:40|162.26|160.66|162.13|160.53|162.39|160.79|161.86|160.26|0
1645643690000|2022-02-23 19:14:50|162.65|161.05|162.26|160.66|162.65|161.05|162.26|160.66|0
1645643700000|2022-02-23 19:15:00|161.93|160.33|162.52|160.92|162.52|160.92|161.47|159.87|0
1645643710000|2022-02-23 19:15:10|162.39|160.79|163.45|161.85|163.45|161.85|162.39|160.79|0
1645643720000|2022-02-23 19:15:20|163.71|162.11|162.92|161.32|163.71|162.11|162.92|161.32|0
1645643730000|2022-02-23 19:15:30|162.78|161.18|162.78|161.18|162.78|161.18|162.65|161.05|0
1645643740000|2022-02-23 19:15:40|162.39|160.79|162.39|160.79|162.52|160.92|162.13|160.53|0
1645643750000|2022-02-23 19:15:50|162.92|161.32|162.65|161.05|162.92|161.32|162.52|160.92|0
1645643760000|2022-02-23 19:16:00|162.52|160.92|161.2|159.6|162.52|160.92|161.2|159.6|0
1645643770000|2022-02-23 19:16:10|160.68|159.08|160.55|158.95|160.68|159.08|160.55|158.95|0
1645643780000|2022-02-23 19:16:20|160.68|159.08|160.68|159.08|160.68|159.08|160.42|158.82|0
1645643790000|2022-02-23 19:16:30|160.42|158.82|160.29|158.69|160.55|158.95|160.29|158.69|0
1645643800000|2022-02-23 19:16:40|159.89|158.29|160.22|158.62|160.22|158.62|159.89|158.29|0
1645643810000|2022-02-23 19:16:50|160.29|158.69|160.29|158.69|160.55|158.95|160.29|158.69|0
1645643820000|2022-02-23 19:17:00|160.02|158.42|159.63|158.03|160.02|158.42|159.11|157.51|0
1645643830000|2022-02-23 19:17:10|159.89|158.29|160.68|159.08|160.68|159.08|159.89|158.29|0
1645643840000|2022-02-23 19:17:20|161.07|159.47|161.47|159.87|161.47|159.87|160.94|159.34|0
1645643850000|2022-02-23 19:17:30|161.33|159.73|161.2|159.6|161.33|159.73|160.81|159.21|0
1645643860000|2022-02-23 19:17:40|161.07|159.47|161.33|159.73|161.6|160|161.07|159.47|0
1645643870000|2022-02-23 19:17:50|161.07|159.47|161.46|159.86|161.46|159.86|160.94|159.34|0
1645643880000|2022-02-23 19:18:00|162.25|160.65|163.05|161.45|163.05|161.45|162.25|160.65|0
1645643890000|2022-02-23 19:18:10|163.31|161.71|163.57|161.97|163.71|162.11|163.18|161.58|0
1645643900000|2022-02-23 19:18:20|164.37|162.77|164.24|162.64|164.37|162.77|163.97|162.37|0
1645643910000|2022-02-23 19:18:30|164.17|162.57|163.44|161.84|164.17|162.57|163.44|161.84|0
1645643920000|2022-02-23 19:18:40|163.57|161.97|163.57|161.97|163.71|162.11|163.57|161.97|0
1645643930000|2022-02-23 19:18:50|164.24|162.64|163.97|162.37|164.24|162.64|163.97|162.37|0
1645643940000|2022-02-23 19:19:00|164.24|162.64|163.71|162.11|164.37|162.77|163.71|162.11|0
1645643950000|2022-02-23 19:19:10|163.84|162.24|163.31|161.71|163.97|162.37|163.31|161.71|0
1645643960000|2022-02-23 19:19:20|163.44|161.84|163.77|162.17|163.77|162.17|163.44|161.84|0
1645643970000|2022-02-23 19:19:30|163.44|161.84|163.18|161.58|163.44|161.84|163.18|161.58|0
1645643980000|2022-02-23 19:19:40|162.91|161.31|162.65|161.05|162.91|161.31|162.65|161.05|0
1645643990000|2022-02-23 19:19:50|162.78|161.18|162.58|160.98|162.78|161.18|162.52|160.92|0
1645644000000|2022-02-23 19:20:00|162.25|160.65|162.65|161.05|162.65|161.05|162.25|160.65|0
1645644010000|2022-02-23 19:20:10|162.91|161.31|161.99|160.39|162.91|161.31|161.99|160.39|0
1645644020000|2022-02-23 19:20:20|161.73|160.13|162.12|160.52|162.12|160.52|161.73|160.13|0
1645644030000|2022-02-23 19:20:30|161.99|160.39|162.71|161.11|162.78|161.18|161.99|160.39|0
1645644040000|2022-02-23 19:20:40|162.38|160.78|162.38|160.78|162.58|160.98|162.38|160.78|0
1645644050000|2022-02-23 19:20:50|161.86|160.26|162.25|160.65|162.25|160.65|161.86|160.26|0
1645644060000|2022-02-23 19:21:00|161.99|160.39|161.86|160.26|161.99|160.39|161.72|160.12|0
1645644070000|2022-02-23 19:21:10|161.46|159.86|161.07|159.47|161.46|159.86|161.07|159.47|0
1645644080000|2022-02-23 19:21:20|161.2|159.6|161.86|160.26|161.86|160.26|161.07|159.47|0
1645644090000|2022-02-23 19:21:30|161.72|160.12|162.12|160.52|162.12|160.52|161.72|160.12|0
1645644100000|2022-02-23 19:21:40|161.59|159.99|163.57|161.97|163.57|161.97|161.59|159.99|0
1645644110000|2022-02-23 19:21:50|163.37|161.77|162.71|161.11|163.37|161.77|162.71|161.11|0
1645644120000|2022-02-23 19:22:00|162.38|160.78|161.99|160.39|162.38|160.78|161.99|160.39|0
1645644130000|2022-02-23 19:22:10|161.85|160.25|161.72|160.12|161.85|160.25|161.72|160.12|0
1645644140000|2022-02-23 19:22:20|161.59|159.99|161.72|160.12|161.72|160.12|161.46|159.86|0
1645644150000|2022-02-23 19:22:30|161.46|159.86|161.2|159.6|161.46|159.86|161.07|159.47|0
1645644160000|2022-02-23 19:22:40|160.54|158.94|160.02|158.42|160.54|158.94|160.02|158.42|0
1645644170000|2022-02-23 19:22:50|160.28|158.68|161.07|159.47|161.07|159.47|160.28|158.68|0
1645644180000|2022-02-23 19:23:00|159.78|158.18|159.13|157.53|160.05|158.45|159.13|157.53|0
1645644190000|2022-02-23 19:23:10|157.83|156.23|157.57|155.97|157.96|156.36|157.57|155.97|0
1645644200000|2022-02-23 19:23:20|157.37|155.77|158.55|156.95|158.55|156.95|157.37|155.77|0
1645644210000|2022-02-23 19:23:30|158.49|156.89|158.03|156.43|158.49|156.89|158.03|156.43|0
1645644220000|2022-02-23 19:23:40|157.77|156.17|158.16|156.56|158.16|156.56|157.77|156.17|0
1645644230000|2022-02-23 19:23:50|158.29|156.69|158.55|156.95|158.55|156.95|158.29|156.69|0
1645644240000|2022-02-23 19:24:00|158.42|156.82|157.9|156.3|158.42|156.82|157.64|156.04|0
1645644250000|2022-02-23 19:24:10|158.03|156.43|157.77|156.17|158.03|156.43|157.64|156.04|0
1645644260000|2022-02-23 19:24:20|157.9|156.3|157.9|156.3|157.9|156.3|157.77|156.17|0
1645644270000|2022-02-23 19:24:30|156.28|154.68|156.09|154.49|156.87|155.27|156.09|154.49|0
1645644280000|2022-02-23 19:24:40|156.35|154.75|156.8|155.2|156.8|155.2|156.35|154.75|0
1645644290000|2022-02-23 19:24:50|156.48|154.88|155.96|154.36|156.48|154.88|155.96|154.36|0
1645644300000|2022-02-23 19:25:00|156.35|154.75|157|155.4|157|155.4|156.35|154.75|0
1645644310000|2022-02-23 19:25:10|156.87|155.27|156.87|155.27|157|155.4|156.87|155.27|0
1645644320000|2022-02-23 19:25:20|156.74|155.14|156.61|155.01|156.87|155.27|156.61|155.01|0
1645644330000|2022-02-23 19:25:30|156.48|154.88|156.48|154.88|156.54|154.94|156.22|154.62|0
1645644340000|2022-02-23 19:25:40|156.09|154.49|156.09|154.49|156.48|154.88|156.09|154.49|0
1645644350000|2022-02-23 19:25:50|156.15|154.55|155.96|154.36|156.22|154.62|155.84|154.24|0
1645644360000|2022-02-23 19:26:00|155.77|154.17|155.96|154.36|155.96|154.36|155.71|154.11|0
1645644370000|2022-02-23 19:26:10|156.22|154.62|155.96|154.36|156.22|154.62|155.96|154.36|0
1645644380000|2022-02-23 19:26:20|156.35|154.75|156.48|154.88|156.61|155.01|156.22|154.62|0
1645644390000|2022-02-23 19:26:30|156.15|154.55|156.35|154.75|156.61|155.01|156.15|154.55|0
1645644400000|2022-02-23 19:26:40|154.98|153.38|156.93|155.33|156.93|155.33|154.98|153.38|0
1645644410000|2022-02-23 19:26:50|156.3|154.7|155.79|154.19|156.3|154.7|155.79|154.19|0
1645644420000|2022-02-23 19:27:00|155.53|153.93|156.17|154.57|156.17|154.57|155.27|153.67|0
1645644430000|2022-02-23 19:27:10|156.56|154.96|156.43|154.83|156.56|154.96|156.3|154.7|0
1645644440000|2022-02-23 19:27:20|156.3|154.7|156.56|154.96|156.56|154.96|156.3|154.7|0
1645644450000|2022-02-23 19:27:30|156.69|155.09|156.56|154.96|156.82|155.22|156.43|154.83|0
1645644460000|2022-02-23 19:27:40|156.49|154.89|156.43|154.83|156.69|155.09|156.43|154.83|0
1645644470000|2022-02-23 19:27:50|156.17|154.57|156.17|154.57|156.3|154.7|156.04|154.44|0
1645644480000|2022-02-23 19:28:00|155.79|154.19|155.66|154.06|155.79|154.19|155.66|154.06|0
1645644490000|2022-02-23 19:28:10|155.91|154.31|155.53|153.93|155.91|154.31|155.53|153.93|0
1645644500000|2022-02-23 19:28:20|155.27|153.67|155.27|153.67|155.27|153.67|155.27|153.67|0
1645644510000|2022-02-23 19:28:30|155.46|153.86|155.01|153.41|155.46|153.86|155.01|153.41|0
1645644520000|2022-02-23 19:28:40|155.14|153.54|154.76|153.16|155.14|153.54|154.76|153.16|0
1645644530000|2022-02-23 19:28:50|154.89|153.29|154.89|153.29|154.89|153.29|154.89|153.29|0
1645644540000|2022-02-23 19:29:00|155.27|153.67|155.14|153.54|155.27|153.67|155.14|153.54|0
1645644550000|2022-02-23 19:29:10|155.27|153.67|155.78|154.18|155.78|154.18|155.27|153.67|0
1645644560000|2022-02-23 19:29:20|155.91|154.31|155.53|153.93|155.91|154.31|155.53|153.93|0
1645644570000|2022-02-23 19:29:30|155.78|154.18|155.01|153.41|155.78|154.18|155.01|153.41|0
1645644580000|2022-02-23 19:29:40|154.95|153.35|154.37|152.77|154.95|153.35|154.25|152.65|0
1645644590000|2022-02-23 19:29:50|154.5|152.9|154.88|153.28|154.88|153.28|154.5|152.9|0
1645644600000|2022-02-23 19:30:00|155.27|153.67|155.4|153.8|155.4|153.8|155.27|153.67|0
1645644610000|2022-02-23 19:30:10|156.17|154.57|156.94|155.34|156.94|155.34|156.17|154.57|0
1645644620000|2022-02-23 19:30:20|156.81|155.21|156.94|155.34|156.94|155.34|156.81|155.21|0
1645644630000|2022-02-23 19:30:30|156.68|155.08|156.17|154.57|156.68|155.08|156.17|154.57|0
1645644640000|2022-02-23 19:30:40|156.3|154.7|156.3|154.7|156.68|155.08|156.3|154.7|0
1645644650000|2022-02-23 19:30:50|156.55|154.95|156.3|154.7|156.68|155.08|156.3|154.7|0
1645644660000|2022-02-23 19:31:00|156.04|154.44|155.4|153.8|156.04|154.44|155.4|153.8|0
1645644670000|2022-02-23 19:31:10|155.27|153.67|155.01|153.41|155.27|153.67|155.01|153.41|0
1645644680000|2022-02-23 19:31:20|154.63|153.03|154.5|152.9|154.63|153.03|154.24|152.64|0
1645644690000|2022-02-23 19:31:30|154.37|152.77|154.75|153.15|154.75|153.15|154.37|152.77|0
1645644700000|2022-02-23 19:31:40|154.63|153.03|154.88|153.28|154.88|153.28|154.63|153.03|0
1645644710000|2022-02-23 19:31:50|154.75|153.15|155.14|153.54|155.14|153.54|154.75|153.15|0
1645644720000|2022-02-23 19:32:00|155.01|153.41|155.65|154.05|155.65|154.05|155.01|153.41|0
1645644730000|2022-02-23 19:32:10|155.33|153.73|155.14|153.54|155.4|153.8|155.14|153.54|0
1645644740000|2022-02-23 19:32:20|155.01|153.41|155.33|153.73|155.4|153.8|155.01|153.41|0
1645644750000|2022-02-23 19:32:30|155.52|153.92|155.39|153.79|155.78|154.18|155.39|153.79|0
1645644760000|2022-02-23 19:32:40|155.14|153.54|154.88|153.28|155.14|153.54|154.88|153.28|0
1645644770000|2022-02-23 19:32:50|154.75|153.15|154.81|153.21|154.88|153.28|154.75|153.15|0
1645644780000|2022-02-23 19:33:00|154.24|152.64|154.75|153.15|154.75|153.15|154.24|152.64|0
1645644790000|2022-02-23 19:33:10|154.88|153.28|155.14|153.54|155.14|153.54|154.88|153.28|0
1645644800000|2022-02-23 19:33:20|155.39|153.79|155.52|153.92|155.52|153.92|155.01|153.41|0
1645644810000|2022-02-23 19:33:30|155.78|154.18|155.65|154.05|155.91|154.31|155.65|154.05|0
1645644820000|2022-02-23 19:33:40|155.52|153.92|155.01|153.41|155.52|153.92|154.75|153.15|0
1645644830000|2022-02-23 19:33:50|155.14|153.54|155.14|153.54|155.14|153.54|155.01|153.41|0
1645644840000|2022-02-23 19:34:00|155.01|153.41|155.26|153.66|155.26|153.66|155.01|153.41|0
1645644850000|2022-02-23 19:34:10|155.14|153.54|154.24|152.64|155.14|153.54|154.24|152.64|0
1645644860000|2022-02-23 19:34:20|153.6|152|153.6|152|153.6|152|153.47|151.87|0
1645644870000|2022-02-23 19:34:30|153.41|151.81|153.47|151.87|153.6|152|153.41|151.81|0
1645644880000|2022-02-23 19:34:40|153.6|152|154.11|152.51|154.11|152.51|153.6|152|0
1645644890000|2022-02-23 19:34:50|154.24|152.64|154.5|152.9|154.5|152.9|154.24|152.64|0
1645644900000|2022-02-23 19:35:00|154.37|152.77|154.37|152.77|154.81|153.21|154.37|152.77|0
1645644910000|2022-02-23 19:35:10|155.01|153.41|155.01|153.41|155.01|153.41|154.88|153.28|0
1645644920000|2022-02-23 19:35:20|154.88|153.28|155.52|153.92|155.52|153.92|154.88|153.28|0
1645644930000|2022-02-23 19:35:30|155.65|154.05|155.58|153.98|155.78|154.18|155.58|153.98|0
1645644940000|2022-02-23 19:35:40|155.52|153.92|155.78|154.18|155.78|154.18|155.52|153.92|0
1645644950000|2022-02-23 19:35:50|155.39|153.79|154.75|153.15|155.39|153.79|154.75|153.15|0
1645644960000|2022-02-23 19:36:00|154.88|153.28|155.39|153.79|155.39|153.79|154.49|152.89|0
1645644970000|2022-02-23 19:36:10|154.62|153.02|154.75|153.15|154.75|153.15|154.62|153.02|0
1645644980000|2022-02-23 19:36:20|155.13|153.53|155.39|153.79|155.52|153.92|155.13|153.53|0
1645644990000|2022-02-23 19:36:30|155.52|153.92|155.13|153.53|155.52|153.92|155.01|153.41|0
1645645000000|2022-02-23 19:36:40|155.26|153.66|155.9|154.3|155.9|154.3|155.26|153.66|0
1645645010000|2022-02-23 19:36:50|155.39|153.79|155.13|153.53|155.39|153.79|155.01|153.41|0
1645645020000|2022-02-23 19:37:00|155.19|153.59|155.26|153.66|155.26|153.66|154.88|153.28|0
1645645030000|2022-02-23 19:37:10|155.32|153.72|156.03|154.43|156.03|154.43|155.32|153.72|0
1645645040000|2022-02-23 19:37:20|155.9|154.3|155.65|154.05|156.03|154.43|155.65|154.05|0
1645645050000|2022-02-23 19:37:30|155.52|153.92|155.26|153.66|155.52|153.92|155.26|153.66|0
1645645060000|2022-02-23 19:37:40|155.13|153.53|154.88|153.28|155.45|153.85|154.88|153.28|0
1645645070000|2022-02-23 19:37:50|155|153.4|155|153.4|155.13|153.53|154.88|153.28|0
1645645080000|2022-02-23 19:38:00|155.13|153.53|155.26|153.66|155.26|153.66|155.13|153.53|0
1645645090000|2022-02-23 19:38:10|155.13|153.53|155.77|154.17|155.77|154.17|155.13|153.53|0
1645645100000|2022-02-23 19:38:20|156.03|154.43|155.13|153.53|156.03|154.43|155.13|153.53|0
1645645110000|2022-02-23 19:38:30|155.26|153.66|155.58|153.98|155.58|153.98|155.26|153.66|0
1645645120000|2022-02-23 19:38:40|155.52|153.92|155.13|153.53|155.52|153.92|155.13|153.53|0
1645645130000|2022-02-23 19:38:50|155|153.4|155.39|153.79|155.52|153.92|155|153.4|0
1645645140000|2022-02-23 19:39:00|155|153.4|155|153.4|155|153.4|154.62|153.02|0
1645645150000|2022-02-23 19:39:10|155.13|153.53|155.9|154.3|156.03|154.43|155.13|153.53|0
1645645160000|2022-02-23 19:39:20|156.16|154.56|155|153.4|156.16|154.56|155|153.4|0
1645645170000|2022-02-23 19:39:30|154.87|153.27|154.75|153.15|154.87|153.27|154.75|153.15|0
1645645180000|2022-02-23 19:39:40|154.87|153.27|154.87|153.27|154.94|153.34|154.87|153.27|0
1645645190000|2022-02-23 19:39:50|154.75|153.15|154.68|153.08|154.87|153.27|154.49|152.89|0
1645645200000|2022-02-23 19:40:00|154.36|152.76|153.78|152.18|154.36|152.76|153.78|152.18|0
1645645210000|2022-02-23 19:40:10|153.91|152.31|154.23|152.63|154.49|152.89|153.72|152.12|0
1645645220000|2022-02-23 19:40:20|153.6|152|153.34|151.74|153.6|152|153.34|151.74|0
1645645230000|2022-02-23 19:40:30|153.21|151.61|153.09|151.49|153.21|151.61|152.96|151.36|0
1645645240000|2022-02-23 19:40:40|152.96|151.36|153.09|151.49|153.47|151.87|152.96|151.36|0
1645645250000|2022-02-23 19:40:50|153.34|151.74|152.83|151.23|153.34|151.74|152.83|151.23|0
1645645260000|2022-02-23 19:41:00|152.96|151.36|152.7|151.1|152.96|151.36|152.58|150.98|0
1645645270000|2022-02-23 19:41:10|152.32|150.72|151.24|149.64|152.32|150.72|151.24|149.64|0
1645645280000|2022-02-23 19:41:20|151.18|149.58|151.56|149.96|151.56|149.96|151.18|149.58|0
1645645290000|2022-02-23 19:41:30|151.31|149.71|151.56|149.96|151.56|149.96|151.31|149.71|0
1645645300000|2022-02-23 19:41:40|151.81|150.21|151.31|149.71|151.81|150.21|151.31|149.71|0
1645645310000|2022-02-23 19:41:50|151.44|149.84|151.44|149.84|151.56|149.96|151.18|149.58|0
1645645320000|2022-02-23 19:42:00|151.18|149.58|151.06|149.46|151.31|149.71|151.06|149.46|0
1645645330000|2022-02-23 19:42:10|150.93|149.33|150.93|149.33|150.93|149.33|150.68|149.08|0
1645645340000|2022-02-23 19:42:20|150.8|149.2|150.3|148.7|150.93|149.33|150.3|148.7|0
1645645350000|2022-02-23 19:42:30|150.17|148.57|150.17|148.57|150.17|148.57|149.92|148.32|0
1645645360000|2022-02-23 19:42:40|149.8|148.2|149.54|147.94|149.8|148.2|149.54|147.94|0
1645645370000|2022-02-23 19:42:50|149.1|147.5|149.04|147.44|149.17|147.57|148.92|147.32|0
1645645380000|2022-02-23 19:43:00|149.17|147.57|149.04|147.44|149.17|147.57|148.92|147.32|0
1645645390000|2022-02-23 19:43:10|148.92|147.32|148.79|147.19|148.92|147.32|148.79|147.19|0
1645645400000|2022-02-23 19:43:20|148.92|147.32|148.79|147.19|148.92|147.32|148.67|147.07|0
1645645410000|2022-02-23 19:43:30|148.42|146.82|148.42|146.82|148.42|146.82|148.42|146.82|0
1645645420000|2022-02-23 19:43:40|148.54|146.94|149.92|148.32|149.92|148.32|148.54|146.94|0
1645645430000|2022-02-23 19:43:50|150.05|148.45|150.05|148.45|150.17|148.57|150.05|148.45|0
1645645440000|2022-02-23 19:44:00|149.67|148.07|149.17|147.57|149.67|148.07|149.04|147.44|0
1645645450000|2022-02-23 19:44:10|149.42|147.82|150.66|149.06|150.66|149.06|149.29|147.69|0
1645645460000|2022-02-23 19:44:20|150.79|149.19|150.54|148.94|150.79|149.19|150.41|148.81|0
1645645470000|2022-02-23 19:44:30|150.47|148.87|150.66|149.06|150.66|149.06|150.41|148.81|0
1645645480000|2022-02-23 19:44:40|148.8|147.2|148.67|147.07|148.8|147.2|148.67|147.07|0
1645645490000|2022-02-23 19:44:50|149.05|147.45|149.05|147.45|149.05|147.45|148.8|147.2|0
1645645500000|2022-02-23 19:45:00|148.93|147.33|149.18|147.58|149.3|147.7|148.93|147.33|0
1645645510000|2022-02-23 19:45:10|148.67|147.07|149.68|148.08|149.93|148.33|148.67|147.07|0
1645645520000|2022-02-23 19:45:20|149.93|148.33|150.18|148.58|150.69|149.09|149.93|148.33|0
1645645530000|2022-02-23 19:45:30|149.93|148.33|151.93|150.33|151.93|150.33|149.93|148.33|0
1645645540000|2022-02-23 19:45:40|151.81|150.21|151.3|149.7|151.81|150.21|151.3|149.7|0
1645645550000|2022-02-23 19:45:50|152|150.4|151.93|150.33|152.19|150.59|151.93|150.33|0
1645645560000|2022-02-23 19:46:00|152.06|150.46|152.31|150.71|152.69|151.09|152.06|150.46|0
1645645570000|2022-02-23 19:46:10|152.19|150.59|152.44|150.84|152.44|150.84|152.06|150.46|0
1645645580000|2022-02-23 19:46:20|152.57|150.97|152.57|150.97|153.2|151.6|152.57|150.97|0
1645645590000|2022-02-23 19:46:30|152.95|151.35|152.69|151.09|152.95|151.35|152.44|150.84|0
1645645600000|2022-02-23 19:46:40|152.57|150.97|153.07|151.47|153.07|151.47|152.57|150.97|0
1645645610000|2022-02-23 19:46:50|152.57|150.97|152.69|151.09|152.69|151.09|152.57|150.97|0
1645645620000|2022-02-23 19:47:00|152.95|151.35|152.82|151.22|152.95|151.35|152.69|151.09|0
1645645630000|2022-02-23 19:47:10|152.19|150.59|152.82|151.22|152.82|151.22|152.19|150.59|0
1645645640000|2022-02-23 19:47:20|152.95|151.35|152.82|151.22|152.95|151.35|152.69|151.09|0
1645645650000|2022-02-23 19:47:30|152.69|151.09|153.2|151.6|153.2|151.6|152.69|151.09|0
1645645660000|2022-02-23 19:47:40|153.33|151.73|154.22|152.62|154.22|152.62|153.07|151.47|0
1645645670000|2022-02-23 19:47:50|154.73|153.13|153.71|152.11|154.73|153.13|153.64|152.04|0
1645645680000|2022-02-23 19:48:00|153.84|152.24|153.71|152.11|153.84|152.24|153.45|151.85|0
1645645690000|2022-02-23 19:48:10|154.47|152.87|154.22|152.62|154.47|152.87|154.09|152.49|0
1645645700000|2022-02-23 19:48:20|154.34|152.74|153.83|152.23|154.34|152.74|153.83|152.23|0
1645645710000|2022-02-23 19:48:30|154.09|152.49|154.02|152.42|154.09|152.49|153.96|152.36|0
1645645720000|2022-02-23 19:48:40|153.96|152.36|154.09|152.49|154.22|152.62|153.96|152.36|0
1645645730000|2022-02-23 19:48:50|154.34|152.74|154.6|153|154.6|153|154.34|152.74|0
1645645740000|2022-02-23 19:49:00|154.22|152.62|154.85|153.25|154.85|153.25|154.22|152.62|0
1645645750000|2022-02-23 19:49:10|154.92|153.32|154.34|152.74|155.11|153.51|154.34|152.74|0
1645645760000|2022-02-23 19:49:20|153.83|152.23|153.2|151.6|153.83|152.23|152.82|151.22|0
1645645770000|2022-02-23 19:49:30|152.94|151.34|152.94|151.34|152.94|151.34|152.69|151.09|0
1645645780000|2022-02-23 19:49:40|152.82|151.22|152.94|151.34|152.94|151.34|152.82|151.22|0
1645645790000|2022-02-23 19:49:50|152.69|151.09|152.56|150.96|152.88|151.28|152.56|150.96|0
1645645800000|2022-02-23 19:50:00|152.18|150.58|151.8|150.2|152.18|150.58|151.68|150.08|0
1645645810000|2022-02-23 19:50:10|151.55|149.95|151.8|150.2|151.93|150.33|151.55|149.95|0
1645645820000|2022-02-23 19:50:20|151.68|150.08|151.3|149.7|151.8|150.2|151.3|149.7|0
1645645830000|2022-02-23 19:50:30|151.55|149.95|152.18|150.58|152.18|150.58|151.3|149.7|0
1645645840000|2022-02-23 19:50:40|152.56|150.96|152.18|150.58|152.56|150.96|151.8|150.2|0
1645645850000|2022-02-23 19:50:50|152.24|150.64|151.61|150.01|152.24|150.64|151.61|150.01|0
1645645860000|2022-02-23 19:51:00|151.55|149.95|151.68|150.08|151.93|150.33|151.55|149.95|0
1645645870000|2022-02-23 19:51:10|151.36|149.76|151.86|150.26|151.86|150.26|151.36|149.76|0
1645645880000|2022-02-23 19:51:20|151.8|150.2|152.56|150.96|152.56|150.96|151.8|150.2|0
1645645890000|2022-02-23 19:51:30|152.43|150.83|152.43|150.83|152.56|150.96|152.43|150.83|0
1645645900000|2022-02-23 19:51:40|153.26|151.66|153.07|151.47|153.32|151.72|152.94|151.34|0
1645645910000|2022-02-23 19:51:50|152.81|151.21|152.31|150.71|152.81|151.21|152.18|150.58|0
1645645920000|2022-02-23 19:52:00|152.43|150.83|153.07|151.47|153.07|151.47|152.43|150.83|0
1645645930000|2022-02-23 19:52:10|152.94|151.34|153.19|151.59|153.19|151.59|152.94|151.34|0
1645645940000|2022-02-23 19:52:20|152.94|151.34|154.15|152.55|154.15|152.55|152.94|151.34|0
1645645950000|2022-02-23 19:52:30|154.21|152.61|153.32|151.72|154.21|152.61|153.32|151.72|0
1645645960000|2022-02-23 19:52:40|153.19|151.59|153.58|151.98|153.58|151.98|153.19|151.59|0
1645645970000|2022-02-23 19:52:50|153.83|152.23|154.21|152.61|154.21|152.61|153.83|152.23|0
1645645980000|2022-02-23 19:53:00|153.83|152.23|153.07|151.47|153.83|152.23|153.07|151.47|0
1645645990000|2022-02-23 19:53:10|153.45|151.85|152.94|151.34|153.45|151.85|152.81|151.21|0
1645646000000|2022-02-23 19:53:20|152.81|151.21|152.69|151.09|152.81|151.21|152.69|151.09|0
1645646010000|2022-02-23 19:53:30|152.81|151.21|151.8|150.2|153.19|151.59|151.8|150.2|0
1645646020000|2022-02-23 19:53:40|151.67|150.07|151.29|149.69|151.67|150.07|151.17|149.57|0
1645646030000|2022-02-23 19:53:50|151.42|149.82|151.55|149.95|151.55|149.95|151.42|149.82|0
1645646040000|2022-02-23 19:54:00|151.67|150.07|151.42|149.82|152.18|150.58|151.42|149.82|0
1645646050000|2022-02-23 19:54:10|151.29|149.69|151.42|149.82|151.55|149.95|151.29|149.69|0
1645646060000|2022-02-23 19:54:20|151.29|149.69|151.29|149.69|151.67|150.07|151.29|149.69|0
1645646070000|2022-02-23 19:54:30|151.55|149.95|150.92|149.32|151.55|149.95|150.92|149.32|0
1645646080000|2022-02-23 19:54:40|151.17|149.57|151.23|149.63|151.35|149.75|151.17|149.57|0
1645646090000|2022-02-23 19:54:50|151.04|149.44|150.92|149.32|151.04|149.44|150.79|149.19|0
1645646100000|2022-02-23 19:55:00|151.04|149.44|150.92|149.32|151.67|150.07|150.79|149.19|0
1645646110000|2022-02-23 19:55:10|150.79|149.19|150.92|149.32|151.04|149.44|150.79|149.19|0
1645646120000|2022-02-23 19:55:20|150.79|149.19|150.41|148.81|150.79|149.19|150.41|148.81|0
1645646130000|2022-02-23 19:55:30|150.54|148.94|150.41|148.81|150.54|148.94|150.29|148.69|0
1645646140000|2022-02-23 19:55:40|150.29|148.69|150.54|148.94|150.54|148.94|150.03|148.43|0
1645646150000|2022-02-23 19:55:50|150.79|149.19|151.29|149.69|151.29|149.69|150.79|149.19|0
1645646160000|2022-02-23 19:56:00|151.04|149.44|151.92|150.32|151.92|150.32|151.04|149.44|0
1645646170000|2022-02-23 19:56:10|151.79|150.19|151.29|149.69|151.79|150.19|151.16|149.56|0
1645646180000|2022-02-23 19:56:20|151.79|150.19|151.79|150.19|152.04|150.44|151.79|150.19|0
1645646190000|2022-02-23 19:56:30|152.17|150.57|152.17|150.57|152.17|150.57|152.04|150.44|0
1645646200000|2022-02-23 19:56:40|152.29|150.69|151.79|150.19|152.29|150.69|151.66|150.06|0
1645646210000|2022-02-23 19:56:50|151.66|150.06|152.04|150.44|152.04|150.44|151.66|150.06|0
1645646220000|2022-02-23 19:57:00|151.29|149.69|151.28|149.68|151.29|149.69|150.91|149.31|0
1645646230000|2022-02-23 19:57:10|151.16|149.56|151.91|150.31|151.91|150.31|151.16|149.56|0
1645646240000|2022-02-23 19:57:20|151.79|150.19|152.04|150.44|152.04|150.44|151.72|150.12|0
1645646250000|2022-02-23 19:57:30|152.17|150.57|152.42|150.82|152.42|150.82|151.91|150.31|0
1645646260000|2022-02-23 19:57:40|152.17|150.57|152.23|150.63|152.67|151.07|152.17|150.57|0
1645646270000|2022-02-23 19:57:50|152.29|150.69|152.67|151.07|152.67|151.07|152.29|150.69|0
1645646280000|2022-02-23 19:58:00|153.05|151.45|152.8|151.2|153.43|151.83|152.8|151.2|0
1645646290000|2022-02-23 19:58:10|152.54|150.94|153.43|151.83|153.43|151.83|152.54|150.94|0
1645646300000|2022-02-23 19:58:20|153.69|152.09|154.58|152.98|154.58|152.98|153.69|152.09|0
1645646310000|2022-02-23 19:58:30|154.45|152.85|154.07|152.47|154.45|152.85|153.94|152.34|0
1645646320000|2022-02-23 19:58:40|153.68|152.08|154.19|152.59|154.19|152.59|153.68|152.08|0
1645646330000|2022-02-23 19:58:50|153.68|152.08|153.68|152.08|153.68|152.08|153.56|151.96|0
1645646340000|2022-02-23 19:59:00|153.56|151.96|152.92|151.32|153.56|151.96|152.92|151.32|0
1645646350000|2022-02-23 19:59:10|153.18|151.58|151.17|149.57|153.18|151.58|151.17|149.57|0
1645646360000|2022-02-23 19:59:20|151.3|149.7|151.42|149.82|151.42|149.82|151.3|149.7|0
1645646370000|2022-02-23 19:59:30|151.04|149.44|151.17|149.57|151.17|149.57|150.92|149.32|0
1645646380000|2022-02-23 19:59:40|151.04|149.44|150.92|149.32|151.04|149.44|150.79|149.19|0
1645646390000|2022-02-23 19:59:50|150.85|149.25|151.3|149.7|151.36|149.76|150.85|149.25|0
1645646400000|2022-02-23 20:00:00|151.23|149.63|151.55|149.95|151.55|149.95|150.92|149.32|0
1645646410000|2022-02-23 20:00:10|151.29|149.69|150.54|148.94|151.29|149.69|150.54|148.94|0
1645646420000|2022-02-23 20:00:20|151.29|149.69|151.04|149.44|151.29|149.69|151.04|149.44|0
1645646430000|2022-02-23 20:00:30|151.17|149.57|151.55|149.95|152.05|150.45|151.17|149.57|0
1645646440000|2022-02-23 20:00:40|151.8|150.2|151.93|150.33|151.93|150.33|151.8|150.2|0
1645646450000|2022-02-23 20:00:50|151.67|150.07|151.55|149.95|151.8|150.2|151.55|149.95|0
1645646460000|2022-02-23 20:01:00|151.17|149.57|151.17|149.57|151.61|150.01|151.17|149.57|0
1645646470000|2022-02-23 20:01:10|150.92|149.32|150.91|149.31|151.17|149.57|150.91|149.31|0
1645646480000|2022-02-23 20:01:20|151.04|149.44|150.91|149.31|151.04|149.44|150.91|149.31|0
1645646490000|2022-02-23 20:01:30|151.04|149.44|150.66|149.06|151.04|149.44|150.66|149.06|0
1645646500000|2022-02-23 20:01:40|150.91|149.31|150.79|149.19|150.91|149.31|150.54|148.94|0
1645646510000|2022-02-23 20:01:50|150.66|149.06|150.6|149|150.72|149.12|150.6|149|0
1645646520000|2022-02-23 20:02:00|150.79|149.19|151.42|149.82|151.42|149.82|150.79|149.19|0
1645646530000|2022-02-23 20:02:10|150.66|149.06|150.66|149.06|150.66|149.06|150.66|149.06|0
1645646540000|2022-02-23 20:02:20|150.54|148.94|150.79|149.19|150.79|149.19|150.54|148.94|0
1645646550000|2022-02-23 20:02:30|149.78|148.18|149.78|148.18|150.54|148.94|149.78|148.18|0
1645646560000|2022-02-23 20:02:40|149.65|148.05|150.03|148.43|150.03|148.43|149.65|148.05|0
1645646570000|2022-02-23 20:02:50|150.16|148.56|150.22|148.62|150.28|148.68|150.16|148.56|0
1645646580000|2022-02-23 20:03:00|149.91|148.31|150.03|148.43|150.34|148.74|149.91|148.31|0
1645646590000|2022-02-23 20:03:10|149.78|148.18|149.03|147.43|149.78|148.18|149.03|147.43|0
1645646600000|2022-02-23 20:03:20|148.4|146.8|148.15|146.55|148.4|146.8|147.9|146.3|0
1645646610000|2022-02-23 20:03:30|148.03|146.43|148.15|146.55|148.15|146.55|148.03|146.43|0
1645646620000|2022-02-23 20:03:40|148.28|146.68|148.15|146.55|148.28|146.68|148.03|146.43|0
1645646630000|2022-02-23 20:03:50|148.03|146.43|147.9|146.3|148.03|146.43|147.78|146.18|0
1645646640000|2022-02-23 20:04:00|147.53|145.93|147.78|146.18|147.78|146.18|147.53|145.93|0
1645646650000|2022-02-23 20:04:10|147.4|145.8|147.03|145.43|147.4|145.8|147.03|145.43|0
1645646660000|2022-02-23 20:04:20|147.28|145.68|147.03|145.43|147.28|145.68|147.03|145.43|0
1645646670000|2022-02-23 20:04:30|147.16|145.56|147.4|145.8|147.4|145.8|147.03|145.43|0
1645646680000|2022-02-23 20:04:40|147.03|145.43|146.91|145.31|147.03|145.43|146.91|145.31|0
1645646690000|2022-02-23 20:04:50|146.78|145.18|147.4|145.8|147.4|145.8|146.78|145.18|0
1645646700000|2022-02-23 20:05:00|147.28|145.68|147.78|146.18|148.15|146.55|147.28|145.68|0
1645646710000|2022-02-23 20:05:10|148.52|146.92|147.65|146.05|148.52|146.92|147.53|145.93|0
1645646720000|2022-02-23 20:05:20|147.9|146.3|148.77|147.17|148.77|147.17|147.9|146.3|0
1645646730000|2022-02-23 20:05:30|149.15|147.55|149.28|147.68|149.53|147.93|149.15|147.55|0
1645646740000|2022-02-23 20:05:40|149.4|147.8|149.02|147.42|149.4|147.8|149.02|147.42|0
1645646750000|2022-02-23 20:05:50|148.9|147.3|148.9|147.3|149.02|147.42|148.77|147.17|0
1645646760000|2022-02-23 20:06:00|149.02|147.42|149.02|147.42|149.02|147.42|148.9|147.3|0
1645646770000|2022-02-23 20:06:10|148.71|147.11|147.53|145.93|148.71|147.11|147.53|145.93|0
1645646780000|2022-02-23 20:06:20|147.4|145.8|147.15|145.55|147.4|145.8|147.15|145.55|0
1645646790000|2022-02-23 20:06:30|147.53|145.93|147.15|145.55|147.53|145.93|147.15|145.55|0
1645646800000|2022-02-23 20:06:40|147.03|145.43|147.15|145.55|147.15|145.55|147.03|145.43|0
1645646810000|2022-02-23 20:06:50|147.28|145.68|147.65|146.05|147.65|146.05|147.28|145.68|0
1645646820000|2022-02-23 20:07:00|147.4|145.8|147.65|146.05|147.65|146.05|147.28|145.68|0
1645646830000|2022-02-23 20:07:10|147.77|146.17|147.28|145.68|147.77|146.17|147.28|145.68|0
1645646840000|2022-02-23 20:07:20|147.09|145.49|146.78|145.18|147.09|145.49|146.78|145.18|0
1645646850000|2022-02-23 20:07:30|146.9|145.3|146.41|144.81|146.9|145.3|146.41|144.81|0
1645646860000|2022-02-23 20:07:40|146.28|144.68|146.41|144.81|146.41|144.81|146.22|144.62|0
1645646870000|2022-02-23 20:07:50|146.28|144.68|146.16|144.56|146.47|144.87|146.16|144.56|0
1645646880000|2022-02-23 20:08:00|146.04|144.44|146.04|144.44|146.16|144.56|146.04|144.44|0
1645646890000|2022-02-23 20:08:10|145.91|144.31|145.91|144.31|145.91|144.31|145.91|144.31|0
1645646900000|2022-02-23 20:08:20|145.79|144.19|145.79|144.19|145.91|144.31|145.66|144.06|0
1645646910000|2022-02-23 20:08:30|145.91|144.31|145.79|144.19|146.03|144.43|145.79|144.19|0
1645646920000|2022-02-23 20:08:40|145.66|144.06|145.66|144.06|145.79|144.19|145.66|144.06|0
1645646930000|2022-02-23 20:08:50|145.79|144.19|145.54|143.94|145.79|144.19|145.54|143.94|0
1645646940000|2022-02-23 20:09:00|145.66|144.06|145.79|144.19|145.79|144.19|145.54|143.94|0
1645646950000|2022-02-23 20:09:10|145.66|144.06|145.42|143.82|145.66|144.06|145.42|143.82|0
1645646960000|2022-02-23 20:09:20|145.29|143.69|145.42|143.82|145.42|143.82|145.29|143.69|0
1645646970000|2022-02-23 20:09:30|145.54|143.94|145.66|144.06|145.66|144.06|145.54|143.94|0
1645646980000|2022-02-23 20:09:40|146.16|144.56|146.53|144.93|146.59|144.99|146.16|144.56|0
1645646990000|2022-02-23 20:09:50|146.03|144.43|147.53|145.93|147.53|145.93|146.03|144.43|0
1645647000000|2022-02-23 20:10:00|147.15|145.55|148.15|146.55|148.15|146.55|147.15|145.55|0
1645647010000|2022-02-23 20:10:10|147.06|145.46|147.31|145.71|147.31|145.71|147.06|145.46|0
1645647020000|2022-02-23 20:10:20|147.18|145.58|147.18|145.58|147.55|145.95|147.18|145.58|0
1645647030000|2022-02-23 20:10:30|147.06|145.46|146.99|145.39|147.18|145.58|146.99|145.39|0
1645647040000|2022-02-23 20:10:40|147.3|145.7|146.93|145.33|147.3|145.7|146.81|145.21|0
1645647050000|2022-02-23 20:10:50|147.3|145.7|147.3|145.7|147.68|146.08|147.3|145.7|0
1645647060000|2022-02-23 20:11:00|147.06|145.46|147.06|145.46|147.06|145.46|146.93|145.33|0
1645647070000|2022-02-23 20:11:10|146.81|145.21|146.56|144.96|146.81|145.21|146.56|144.96|0
1645647080000|2022-02-23 20:11:20|146.31|144.71|146.19|144.59|146.44|144.84|146.19|144.59|0
1645647090000|2022-02-23 20:11:30|146.44|144.84|146.31|144.71|146.44|144.84|146.19|144.59|0
1645647100000|2022-02-23 20:11:40|146.44|144.84|146.19|144.59|146.44|144.84|146.07|144.47|0
1645647110000|2022-02-23 20:11:50|146.07|144.47|146.07|144.47|146.19|144.59|146.07|144.47|0
1645647120000|2022-02-23 20:12:00|145.94|144.34|145.57|143.97|145.94|144.34|145.57|143.97|0
1645647130000|2022-02-23 20:12:10|145.7|144.1|146.07|144.47|146.07|144.47|145.45|143.85|0
1645647140000|2022-02-23 20:12:20|145.94|144.34|145.45|143.85|145.94|144.34|145.45|143.85|0
1645647150000|2022-02-23 20:12:30|145.33|143.73|144.71|143.11|145.33|143.73|144.71|143.11|0
1645647160000|2022-02-23 20:12:40|144.96|143.36|145.94|144.34|145.94|144.34|144.96|143.36|0
1645647170000|2022-02-23 20:12:50|145.69|144.09|145.32|143.72|145.69|144.09|145.2|143.6|0
1645647180000|2022-02-23 20:13:00|145.2|143.6|144.96|143.36|145.2|143.6|144.96|143.36|0
1645647190000|2022-02-23 20:13:10|144.83|143.23|144.96|143.36|145.2|143.6|144.83|143.23|0
1645647200000|2022-02-23 20:13:20|144.71|143.11|145.08|143.48|145.08|143.48|144.71|143.11|0
1645647210000|2022-02-23 20:13:30|145.32|143.72|145.57|143.97|145.57|143.97|145.32|143.72|0
1645647220000|2022-02-23 20:13:40|145.45|143.85|145.69|144.09|145.69|144.09|145.45|143.85|0
1645647230000|2022-02-23 20:13:50|145.57|143.97|145.32|143.72|145.57|143.97|145.32|143.72|0
1645647240000|2022-02-23 20:14:00|145.69|144.09|145.94|144.34|145.94|144.34|145.69|144.09|0
1645647250000|2022-02-23 20:14:10|146.56|144.96|146.93|145.33|146.93|145.33|146.31|144.71|0
1645647260000|2022-02-23 20:14:20|146.56|144.96|146.43|144.83|146.56|144.96|146.19|144.59|0
1645647270000|2022-02-23 20:14:30|146.31|144.71|147.05|145.45|147.05|145.45|146.31|144.71|0
1645647280000|2022-02-23 20:14:40|146.93|145.33|147.3|145.7|147.3|145.7|146.8|145.2|0
1645647290000|2022-02-23 20:14:50|147.55|145.95|147.55|145.95|147.92|146.32|147.55|145.95|0
1645647300000|2022-02-23 20:15:00|147.05|145.45|147.05|145.45|147.05|145.45|146.93|145.33|0
1645647310000|2022-02-23 20:15:10|146.93|145.33|146.56|144.96|146.93|145.33|146.56|144.96|0
1645647320000|2022-02-23 20:15:20|147.05|145.45|148.05|146.45|148.05|146.45|147.05|145.45|0
1645647330000|2022-02-23 20:15:30|148.17|146.57|148.92|147.32|148.92|147.32|148.17|146.57|0
1645647340000|2022-02-23 20:15:40|149.04|147.44|148.67|147.07|149.04|147.44|148.67|147.07|0
1645647350000|2022-02-23 20:15:50|148.79|147.19|148.67|147.07|148.79|147.19|148.67|147.07|0
1645647360000|2022-02-23 20:16:00|148.35|146.75|147.86|146.26|148.35|146.75|147.86|146.26|0
1645647370000|2022-02-23 20:16:10|147.92|146.32|147.42|145.82|147.92|146.32|147.3|145.7|0
1645647380000|2022-02-23 20:16:20|147.86|146.26|147.55|145.95|147.86|146.26|147.55|145.95|0
1645647390000|2022-02-23 20:16:30|147.8|146.2|147.61|146.01|147.8|146.2|147.55|145.95|0
1645647400000|2022-02-23 20:16:40|147.55|145.95|147.23|145.63|147.55|145.95|147.05|145.45|0
1645647410000|2022-02-23 20:16:50|147.67|146.07|148.29|146.69|148.48|146.88|147.67|146.07|0
1645647420000|2022-02-23 20:17:00|148.67|147.07|149.29|147.69|149.29|147.69|148.67|147.07|0
1645647430000|2022-02-23 20:17:10|149.04|147.44|148.73|147.13|149.04|147.44|148.73|147.13|0
1645647440000|2022-02-23 20:17:20|149.04|147.44|150.55|148.95|150.55|148.95|148.79|147.19|0
1645647450000|2022-02-23 20:17:30|150.04|148.44|149.54|147.94|150.04|148.44|149.17|147.57|0
1645647460000|2022-02-23 20:17:40|149.67|148.07|149.42|147.82|149.92|148.32|149.42|147.82|0
1645647470000|2022-02-23 20:17:50|149.54|147.94|149.92|148.32|149.92|148.32|149.54|147.94|0
1645647480000|2022-02-23 20:18:00|150.04|148.44|149.79|148.19|150.17|148.57|149.79|148.19|0
1645647490000|2022-02-23 20:18:10|149.42|147.82|149.6|148|149.6|148|149.42|147.82|0
1645647500000|2022-02-23 20:18:20|149.23|147.63|149.54|147.94|149.54|147.94|149.23|147.63|0
1645647510000|2022-02-23 20:18:30|149.42|147.82|148.17|146.57|149.42|147.82|148.17|146.57|0
1645647520000|2022-02-23 20:18:40|148.29|146.69|147.79|146.19|148.29|146.69|147.79|146.19|0
1645647530000|2022-02-23 20:18:50|148.04|146.44|148.04|146.44|148.35|146.75|148.04|146.44|0
1645647540000|2022-02-23 20:19:00|148.17|146.57|148.42|146.82|148.54|146.94|148.17|146.57|0
1645647550000|2022-02-23 20:19:10|148.04|146.44|147.92|146.32|148.17|146.57|147.92|146.32|0
1645647560000|2022-02-23 20:19:20|147.67|146.07|147.42|145.82|147.73|146.13|147.42|145.82|0
1645647570000|2022-02-23 20:19:30|147.35|145.75|147.54|145.94|147.67|146.07|147.35|145.75|0
1645647580000|2022-02-23 20:19:40|147.67|146.07|147.29|145.69|147.85|146.25|147.17|145.57|0
1645647590000|2022-02-23 20:19:50|146.92|145.32|146.92|145.32|146.92|145.32|146.55|144.95|0
1645647600000|2022-02-23 20:20:00|147.17|145.57|147.79|146.19|147.79|146.19|147.17|145.57|0
1645647610000|2022-02-23 20:20:10|147.92|146.32|148.04|146.44|148.04|146.44|147.92|146.32|0
1645647620000|2022-02-23 20:20:20|147.85|146.25|146.92|145.32|147.85|146.25|146.92|145.32|0
1645647630000|2022-02-23 20:20:30|147.05|145.45|147.79|146.19|147.79|146.19|147.05|145.45|0
1645647640000|2022-02-23 20:20:40|147.29|145.69|147.79|146.19|147.79|146.19|147.29|145.69|0
1645647650000|2022-02-23 20:20:50|148.1|146.5|147.42|145.82|148.1|146.5|147.42|145.82|0
1645647660000|2022-02-23 20:21:00|147.29|145.69|146.8|145.2|147.42|145.82|146.8|145.2|0
1645647670000|2022-02-23 20:21:10|146.43|144.83|145.56|143.96|146.43|144.83|145.56|143.96|0
1645647680000|2022-02-23 20:21:20|145.81|144.21|146.67|145.07|146.67|145.07|145.81|144.21|0
1645647690000|2022-02-23 20:21:30|146.92|145.32|147.04|145.44|147.17|145.57|146.92|145.32|0
1645647700000|2022-02-23 20:21:40|146.92|145.32|146.8|145.2|146.92|145.32|146.8|145.2|0
1645647710000|2022-02-23 20:21:50|146.67|145.07|146.8|145.2|146.8|145.2|146.67|145.07|0
1645647720000|2022-02-23 20:22:00|147.17|145.57|148.6|147|148.6|147|147.17|145.57|0
1645647730000|2022-02-23 20:22:10|147.91|146.31|147.79|146.19|147.97|146.37|147.79|146.19|0
1645647740000|2022-02-23 20:22:20|147.91|146.31|147.66|146.06|147.91|146.31|147.54|145.94|0
1645647750000|2022-02-23 20:22:30|147.17|145.57|146.67|145.07|147.17|145.57|146.67|145.07|0
1645647760000|2022-02-23 20:22:40|147.1|145.5|147.1|145.5|147.17|145.57|147.1|145.5|0
1645647770000|2022-02-23 20:22:50|147.04|145.44|147.1|145.5|147.17|145.57|147.04|145.44|0
1645647780000|2022-02-23 20:23:00|147.04|145.44|146.67|145.07|147.04|145.44|146.18|144.58|0
1645647790000|2022-02-23 20:23:10|146.3|144.7|146.24|144.64|146.36|144.76|146.24|144.64|0
1645647800000|2022-02-23 20:23:20|146.05|144.45|145.81|144.21|146.42|144.82|145.81|144.21|0
1645647810000|2022-02-23 20:23:30|146.18|144.58|146.67|145.07|146.92|145.32|146.18|144.58|0
1645647820000|2022-02-23 20:23:40|146.79|145.19|146.24|144.64|146.79|145.19|146.18|144.58|0
1645647830000|2022-02-23 20:23:50|146.3|144.7|146.18|144.58|146.48|144.88|146.18|144.58|0
1645647840000|2022-02-23 20:24:00|146.24|144.64|146.67|145.07|146.79|145.19|146.18|144.58|0
1645647850000|2022-02-23 20:24:10|146.92|145.32|146.67|145.07|146.92|145.32|146.67|145.07|0
1645647860000|2022-02-23 20:24:20|147.54|145.94|147.79|146.19|147.79|146.19|147.54|145.94|0
1645647870000|2022-02-23 20:24:30|147.66|146.06|147.41|145.81|147.66|146.06|147.41|145.81|0
1645647880000|2022-02-23 20:24:40|147.72|146.12|147.66|146.06|147.79|146.19|147.41|145.81|0
1645647890000|2022-02-23 20:24:50|148.28|146.68|148.28|146.68|148.53|146.93|148.28|146.68|0
1645647900000|2022-02-23 20:25:00|148.16|146.56|148.28|146.68|148.53|146.93|147.97|146.37|0
1645647910000|2022-02-23 20:25:10|148.16|146.56|147.54|145.94|148.16|146.56|147.54|145.94|0
1645647920000|2022-02-23 20:25:20|147.41|145.81|147.66|146.06|147.66|146.06|147.16|145.56|0
1645647930000|2022-02-23 20:25:30|147.6|146|148.28|146.68|148.41|146.81|147.6|146|0
1645647940000|2022-02-23 20:25:40|148.34|146.74|149.28|147.68|149.28|147.68|148.34|146.74|0
1645647950000|2022-02-23 20:25:50|149.78|148.18|149.78|148.18|149.91|148.31|149.78|148.18|0
1645647960000|2022-02-23 20:26:00|150.16|148.56|150.91|149.31|150.91|149.31|150.16|148.56|0
1645647970000|2022-02-23 20:26:10|150.28|148.68|150.79|149.19|150.79|149.19|150.28|148.68|0
1645647980000|2022-02-23 20:26:20|150.66|149.06|150.28|148.68|150.66|149.06|150.28|148.68|0
1645647990000|2022-02-23 20:26:30|150.54|148.94|150.47|148.87|150.54|148.94|150.41|148.81|0
1645648000000|2022-02-23 20:26:40|150.54|148.94|150.54|148.94|150.54|148.94|150.28|148.68|0
1645648010000|2022-02-23 20:26:50|150.79|149.19|151.67|150.07|151.67|150.07|150.66|149.06|0
1645648020000|2022-02-23 20:27:00|151.8|150.2|151.67|150.07|151.92|150.32|151.67|150.07|0
1645648030000|2022-02-23 20:27:10|151.29|149.69|150.79|149.19|151.29|149.69|150.72|149.12|0
1645648040000|2022-02-23 20:27:20|150.53|148.93|150.16|148.56|150.79|149.19|150.16|148.56|0
1645648050000|2022-02-23 20:27:30|150.03|148.43|150.41|148.81|150.41|148.81|149.91|148.31|0
1645648060000|2022-02-23 20:27:40|150.16|148.56|150.41|148.81|150.72|149.12|150.16|148.56|0
1645648070000|2022-02-23 20:27:50|150.16|148.56|150.03|148.43|150.16|148.56|149.91|148.31|0
1645648080000|2022-02-23 20:28:00|149.91|148.31|150.03|148.43|150.53|148.93|149.91|148.31|0
1645648090000|2022-02-23 20:28:10|149.91|148.31|148.91|147.31|149.91|148.31|148.91|147.31|0
1645648100000|2022-02-23 20:28:20|148.66|147.06|148.66|147.06|148.78|147.18|148.53|146.93|0
1645648110000|2022-02-23 20:28:30|149.04|147.44|149.41|147.81|149.41|147.81|149.04|147.44|0
1645648120000|2022-02-23 20:28:40|149.54|147.94|150.29|148.69|150.29|148.69|149.54|147.94|0
1645648130000|2022-02-23 20:28:50|150.35|148.75|150.29|148.69|150.42|148.82|150.29|148.69|0
1645648140000|2022-02-23 20:29:00|150.17|148.57|151.05|149.45|151.05|149.45|150.17|148.57|0
1645648150000|2022-02-23 20:29:10|151.37|149.77|151.56|149.96|151.56|149.96|151.05|149.45|0
1645648160000|2022-02-23 20:29:20|151.81|150.21|151.18|149.58|151.81|150.21|151.18|149.58|0
1645648170000|2022-02-23 20:29:30|150.8|149.2|150.8|149.2|151.05|149.45|150.8|149.2|0
1645648180000|2022-02-23 20:29:40|151.05|149.45|150.92|149.32|151.05|149.45|150.92|149.32|0
1645648190000|2022-02-23 20:29:50|151.05|149.45|150.8|149.2|151.18|149.58|150.8|149.2|0
1645648200000|2022-02-23 20:30:00|150.92|149.32|149.28|147.68|150.92|149.32|149.28|147.68|0
1645648210000|2022-02-23 20:30:10|148.78|147.18|149.16|147.56|149.16|147.56|148.78|147.18|0
1645648220000|2022-02-23 20:30:20|149.09|147.49|149.66|148.06|149.66|148.06|149.09|147.49|0
1645648230000|2022-02-23 20:30:30|149.16|147.56|148.78|147.18|149.16|147.56|148.78|147.18|0
1645648240000|2022-02-23 20:30:40|148.91|147.31|149.16|147.56|149.16|147.56|148.78|147.18|0
1645648250000|2022-02-23 20:30:50|150.04|148.44|150.67|149.07|150.67|149.07|149.97|148.37|0
1645648260000|2022-02-23 20:31:00|150.6|149|151.3|149.7|151.3|149.7|150.42|148.82|0
1645648270000|2022-02-23 20:31:10|151.24|149.64|151.18|149.58|151.68|150.08|151.18|149.58|0
1645648280000|2022-02-23 20:31:20|150.73|149.13|151.3|149.7|151.43|149.83|150.73|149.13|0
1645648290000|2022-02-23 20:31:30|151.68|150.08|150.54|148.94|151.68|150.08|150.54|148.94|0
1645648300000|2022-02-23 20:31:40|150.67|149.07|149.53|147.93|150.67|149.07|149.53|147.93|0
1645648310000|2022-02-23 20:31:50|149.41|147.81|148.28|146.68|149.53|147.93|148.28|146.68|0
1645648320000|2022-02-23 20:32:00|147.78|146.18|147.78|146.18|148.15|146.55|147.78|146.18|0
1645648330000|2022-02-23 20:32:10|147.9|146.3|148.53|146.93|148.53|146.93|147.9|146.3|0
1645648340000|2022-02-23 20:32:20|148.4|146.8|148.28|146.68|148.4|146.8|148.03|146.43|0
1645648350000|2022-02-23 20:32:30|148.15|146.55|146.78|145.18|148.15|146.55|146.78|145.18|0
1645648360000|2022-02-23 20:32:40|146.66|145.06|146.28|144.68|147.03|145.43|146.28|144.68|0
1645648370000|2022-02-23 20:32:50|146.59|144.99|146.66|145.06|146.66|145.06|146.53|144.93|0
1645648380000|2022-02-23 20:33:00|147.03|145.43|147.4|145.8|147.4|145.8|146.59|144.99|0
1645648390000|2022-02-23 20:33:10|148.84|147.24|150.04|148.44|150.04|148.44|148.84|147.24|0
1645648400000|2022-02-23 20:33:20|149.53|147.93|148.9|147.3|149.66|148.06|148.9|147.3|0
1645648410000|2022-02-23 20:33:30|148.28|146.68|148.28|146.68|148.28|146.68|148.03|146.43|0
1645648420000|2022-02-23 20:33:40|148.9|147.3|148.53|146.93|148.9|147.3|148.53|146.93|0
1645648430000|2022-02-23 20:33:50|148.9|147.3|148.53|146.93|149.28|147.68|148.53|146.93|0
1645648440000|2022-02-23 20:34:00|148.65|147.05|147.59|145.99|148.65|147.05|147.59|145.99|0
1645648450000|2022-02-23 20:34:10|147.53|145.93|147.78|146.18|148.03|146.43|147.53|145.93|0
1645648460000|2022-02-23 20:34:20|147.9|146.3|148.4|146.8|148.4|146.8|147.78|146.18|0
1645648470000|2022-02-23 20:34:30|147.78|146.18|147.9|146.3|148.03|146.43|147.78|146.18|0
1645648480000|2022-02-23 20:34:40|148.15|146.55|148.96|147.36|148.96|147.36|148.15|146.55|0
1645648490000|2022-02-23 20:34:50|148.9|147.3|148.59|146.99|148.9|147.3|148.53|146.93|0
1645648500000|2022-02-23 20:35:00|148.71|147.11|149.78|148.18|149.91|148.31|148.71|147.11|0
1645648510000|2022-02-23 20:35:10|149.15|147.55|148.9|147.3|149.15|147.55|148.65|147.05|0
1645648520000|2022-02-23 20:35:20|148.65|147.05|148.28|146.68|148.65|147.05|148.28|146.68|0
1645648530000|2022-02-23 20:35:30|148.15|146.55|148.09|146.49|148.65|147.05|148.09|146.49|0
1645648540000|2022-02-23 20:35:40|148.15|146.55|148.65|147.05|148.65|147.05|148.03|146.43|0
1645648550000|2022-02-23 20:35:50|148.71|147.11|148.34|146.74|148.71|147.11|148.02|146.42|0
1645648560000|2022-02-23 20:36:00|147.77|146.17|147.03|145.43|147.77|146.17|146.9|145.3|0
1645648570000|2022-02-23 20:36:10|146.65|145.05|147.03|145.43|147.03|145.43|146.65|145.05|0
1645648580000|2022-02-23 20:36:20|147.28|145.68|147.52|145.92|147.65|146.05|147.28|145.68|0
1645648590000|2022-02-23 20:36:30|147.46|145.86|148.27|146.67|148.27|146.67|147.46|145.86|0
1645648600000|2022-02-23 20:36:40|147.83|146.23|148.02|146.42|148.02|146.42|147.83|146.23|0
1645648610000|2022-02-23 20:36:50|147.96|146.36|148.15|146.55|148.15|146.55|147.96|146.36|0
1645648620000|2022-02-23 20:37:00|147.77|146.17|147.52|145.92|147.77|146.17|147.03|145.43|0
1645648630000|2022-02-23 20:37:10|147.03|145.43|146.9|145.3|147.15|145.55|146.9|145.3|0
1645648640000|2022-02-23 20:37:20|147.15|145.55|146.65|145.05|147.15|145.55|146.46|144.86|0
1645648650000|2022-02-23 20:37:30|146.53|144.93|146.65|145.05|146.65|145.05|146.4|144.8|0
1645648660000|2022-02-23 20:37:40|146.59|144.99|147.08|145.48|147.08|145.48|146.59|144.99|0
1645648670000|2022-02-23 20:37:50|146.65|145.05|147.08|145.48|147.52|145.92|146.65|145.05|0
1645648680000|2022-02-23 20:38:00|146.65|145.05|148.27|146.67|148.27|146.67|146.65|145.05|0
1645648690000|2022-02-23 20:38:10|147.9|146.3|147.9|146.3|148.15|146.55|147.9|146.3|0
1645648700000|2022-02-23 20:38:20|148.08|146.48|148.02|146.42|148.52|146.92|148.02|146.42|0
1645648710000|2022-02-23 20:38:30|147.77|146.17|146.83|145.23|147.77|146.17|146.83|145.23|0
1645648720000|2022-02-23 20:38:40|147.02|145.42|146.96|145.36|147.02|145.42|146.77|145.17|0
1645648730000|2022-02-23 20:38:50|146.9|145.3|146.71|145.11|147.02|145.42|146.28|144.68|0
1645648740000|2022-02-23 20:39:00|146.4|144.8|146.65|145.05|146.77|145.17|146.4|144.8|0
1645648750000|2022-02-23 20:39:10|146.28|144.68|146.65|145.05|146.65|145.05|146.28|144.68|0
1645648760000|2022-02-23 20:39:20|146.77|145.17|146.4|144.8|146.77|145.17|146.28|144.68|0
1645648770000|2022-02-23 20:39:30|146.28|144.68|146.46|144.86|146.53|144.93|146.28|144.68|0
1645648780000|2022-02-23 20:39:40|146.52|144.92|145.9|144.3|146.77|145.17|145.53|143.93|0
1645648790000|2022-02-23 20:39:50|145.78|144.18|144.42|142.82|145.78|144.18|144.42|142.82|0
1645648800000|2022-02-23 20:40:00|144.3|142.7|144.67|143.07|145.04|143.44|144.23|142.63|0
1645648810000|2022-02-23 20:40:10|144.3|142.7|144.67|143.07|144.67|143.07|144.3|142.7|0
1645648820000|2022-02-23 20:40:20|144.3|142.7|144.42|142.82|144.42|142.82|144.05|142.45|0
1645648830000|2022-02-23 20:40:30|144.3|142.7|144.05|142.45|144.42|142.82|144.05|142.45|0
1645648840000|2022-02-23 20:40:40|144.17|142.57|145.53|143.93|145.53|143.93|144.17|142.57|0
1645648850000|2022-02-23 20:40:50|145.78|144.18|146.28|144.68|146.77|145.17|145.78|144.18|0
1645648860000|2022-02-23 20:41:00|146.52|144.92|145.71|144.11|146.52|144.92|145.71|144.11|0
1645648870000|2022-02-23 20:41:10|145.53|143.93|144.91|143.31|145.53|143.93|144.91|143.31|0
1645648880000|2022-02-23 20:41:20|144.79|143.19|145.16|143.56|145.16|143.56|144.73|143.13|0
1645648890000|2022-02-23 20:41:30|145.53|143.93|144.54|142.94|145.53|143.93|144.54|142.94|0
1645648900000|2022-02-23 20:41:40|145.04|143.44|144.67|143.07|145.41|143.81|144.67|143.07|0
1645648910000|2022-02-23 20:41:50|145.54|143.94|145.29|143.69|145.54|143.94|145.29|143.69|0
1645648920000|2022-02-23 20:42:00|145.17|143.57|145.97|144.37|145.97|144.37|145.17|143.57|0
1645648930000|2022-02-23 20:42:10|145.42|143.82|145.54|143.94|145.54|143.94|145.42|143.82|0
1645648940000|2022-02-23 20:42:20|145.79|144.19|145.54|143.94|145.79|144.19|145.42|143.82|0
1645648950000|2022-02-23 20:42:30|145.42|143.82|146.03|144.43|146.28|144.68|145.42|143.82|0
1645648960000|2022-02-23 20:42:40|145.79|144.19|147.27|145.67|147.27|145.67|145.79|144.19|0
1645648970000|2022-02-23 20:42:50|146.77|145.17|146.16|144.56|146.77|145.17|146.16|144.56|0
1645648980000|2022-02-23 20:43:00|145.91|144.31|145.42|143.82|145.91|144.31|145.29|143.69|0
1645648990000|2022-02-23 20:43:10|145.41|143.81|145.66|144.06|145.66|144.06|145.29|143.69|0
1645649000000|2022-02-23 20:43:20|145.41|143.81|145.78|144.18|145.78|144.18|145.41|143.81|0
1645649010000|2022-02-23 20:43:30|145.91|144.31|146.65|145.05|146.65|145.05|145.91|144.31|0
1645649020000|2022-02-23 20:43:40|146.9|145.3|146.28|144.68|146.9|145.3|146.03|144.43|0
1645649030000|2022-02-23 20:43:50|146.15|144.55|145.66|144.06|146.15|144.55|145.66|144.06|0
1645649040000|2022-02-23 20:44:00|145.78|144.18|145.41|143.81|145.78|144.18|145.41|143.81|0
1645649050000|2022-02-23 20:44:10|145.54|143.94|145.17|143.57|145.54|143.94|145.17|143.57|0
1645649060000|2022-02-23 20:44:20|145.29|143.69|145.17|143.57|145.29|143.69|145.04|143.44|0
1645649070000|2022-02-23 20:44:30|145.04|143.44|145.17|143.57|145.17|143.57|145.04|143.44|0
1645649080000|2022-02-23 20:44:40|145.04|143.44|145.1|143.5|145.1|143.5|145.04|143.44|0
1645649090000|2022-02-23 20:44:50|145.04|143.44|145.1|143.5|145.41|143.81|145.04|143.44|0
1645649100000|2022-02-23 20:45:00|145.04|143.44|145.29|143.69|145.41|143.81|145.04|143.44|0
1645649110000|2022-02-23 20:45:10|145.78|144.18|145.17|143.57|145.78|144.18|145.17|143.57|0
1645649120000|2022-02-23 20:45:20|145.72|144.12|146.95|145.35|146.95|145.35|145.72|144.12|0
1645649130000|2022-02-23 20:45:30|146.77|145.17|145.91|144.31|147.2|145.6|145.91|144.31|0
1645649140000|2022-02-23 20:45:40|145.78|144.18|145.17|143.57|145.78|144.18|144.8|143.2|0
1645649150000|2022-02-23 20:45:50|145.41|143.81|145.29|143.69|145.54|143.94|145.04|143.44|0
1645649160000|2022-02-23 20:46:00|145.04|143.44|144.92|143.32|145.29|143.69|144.92|143.32|0
1645649170000|2022-02-23 20:46:10|144.8|143.2|144.18|142.58|144.8|143.2|144.18|142.58|0
1645649180000|2022-02-23 20:46:20|143.69|142.09|143.45|141.85|143.69|142.09|143.45|141.85|0
1645649190000|2022-02-23 20:46:30|143.33|141.73|143.14|141.54|143.33|141.73|143.14|141.54|0
1645649200000|2022-02-23 20:46:40|145.41|143.81|145.41|143.81|146.4|144.8|145.41|143.81|0
1645649210000|2022-02-23 20:46:50|146.09|144.49|145.53|143.93|146.09|144.49|145.53|143.93|0
1645649220000|2022-02-23 20:47:00|145.78|144.18|145.78|144.18|146.27|144.67|145.53|143.93|0
1645649230000|2022-02-23 20:47:10|145.29|143.69|145.29|143.69|145.29|143.69|144.8|143.2|0
1645649240000|2022-02-23 20:47:20|145.16|143.56|144.98|143.38|145.16|143.56|144.55|142.95|0
1645649250000|2022-02-23 20:47:30|144.3|142.7|144.55|142.95|144.61|143.01|144.3|142.7|0
1645649260000|2022-02-23 20:47:40|144.43|142.83|145.04|143.44|145.04|143.44|144.24|142.64|0
1645649270000|2022-02-23 20:47:50|144.67|143.07|145.04|143.44|145.04|143.44|144.67|143.07|0
1645649280000|2022-02-23 20:48:00|144.3|142.7|144.3|142.7|144.3|142.7|143.94|142.34|0
1645649290000|2022-02-23 20:48:10|143.81|142.21|143.33|141.73|143.81|142.21|143.33|141.73|0
1645649300000|2022-02-23 20:48:20|143.57|141.97|143.32|141.72|143.57|141.97|143.2|141.6|0
1645649310000|2022-02-23 20:48:30|143.45|141.85|143.45|141.85|143.45|141.85|143.2|141.6|0
1645649320000|2022-02-23 20:48:40|143.69|142.09|143.32|141.72|143.81|142.21|143.32|141.72|0
1645649330000|2022-02-23 20:48:50|143.26|141.66|143.08|141.48|143.32|141.72|143.08|141.48|0
1645649340000|2022-02-23 20:49:00|143.57|141.97|142.96|141.36|143.57|141.97|142.96|141.36|0
1645649350000|2022-02-23 20:49:10|143.2|141.6|142.96|141.36|143.2|141.6|142.96|141.36|0
1645649360000|2022-02-23 20:49:20|142.84|141.24|143.38|141.78|143.69|142.09|142.84|141.24|0
1645649370000|2022-02-23 20:49:30|143.93|142.33|143.99|142.39|143.99|142.39|143.93|142.33|0
1645649380000|2022-02-23 20:49:40|143.57|141.97|142.71|141.11|143.57|141.97|142.71|141.11|0
1645649390000|2022-02-23 20:49:50|142.84|141.24|142.65|141.05|142.96|141.36|142.65|141.05|0
1645649400000|2022-02-23 20:50:00|142.59|140.99|142.47|140.87|143.45|141.85|142.11|140.51|0
1645649410000|2022-02-23 20:50:10|143.2|141.6|142.11|140.51|143.2|141.6|142.11|140.51|0
1645649420000|2022-02-23 20:50:20|141.98|140.38|142.11|140.51|142.11|140.51|141.62|140.02|0
1645649430000|2022-02-23 20:50:30|141.8|140.2|141.5|139.9|141.8|140.2|141.5|139.9|0
1645649440000|2022-02-23 20:50:40|141.01|139.41|141.38|139.78|141.38|139.78|140.89|139.29|0
1645649450000|2022-02-23 20:50:50|141.62|140.02|142.59|140.99|142.59|140.99|141.62|140.02|0
1645649460000|2022-02-23 20:51:00|142.96|141.36|142.71|141.11|143.08|141.48|142.71|141.11|0
1645649470000|2022-02-23 20:51:10|141.86|140.26|141.98|140.38|142.59|140.99|141.86|140.26|0
1645649480000|2022-02-23 20:51:20|142.1|140.5|141.74|140.14|142.1|140.5|141.62|140.02|0
1645649490000|2022-02-23 20:51:30|141.86|140.26|142.04|140.44|142.04|140.44|141.5|139.9|0
1645649500000|2022-02-23 20:51:40|141.74|140.14|141.26|139.66|141.74|140.14|141.26|139.66|0
1645649510000|2022-02-23 20:51:50|142.1|140.5|141.74|140.14|142.1|140.5|141.74|140.14|0
1645649520000|2022-02-23 20:52:00|141.62|140.02|142.95|141.35|142.95|141.35|141.38|139.78|0
1645649530000|2022-02-23 20:52:10|143.81|142.21|144.91|143.31|144.91|143.31|143.81|142.21|0
1645649540000|2022-02-23 20:52:20|144.79|143.19|145.4|143.8|145.53|143.93|144.79|143.19|0
1645649550000|2022-02-23 20:52:30|145.9|144.3|145.04|143.44|145.9|144.3|145.04|143.44|0
1645649560000|2022-02-23 20:52:40|144.79|143.19|144.18|142.58|144.79|143.19|144.18|142.58|0
1645649570000|2022-02-23 20:52:50|144.42|142.82|143.81|142.21|144.42|142.82|143.81|142.21|0
1645649580000|2022-02-23 20:53:00|144.54|142.94|145.28|143.68|145.28|143.68|144.54|142.94|0
1645649590000|2022-02-23 20:53:10|145.77|144.17|145.28|143.68|145.77|144.17|145.28|143.68|0
1645649600000|2022-02-23 20:53:20|145.03|143.43|144.54|142.94|145.03|143.43|144.54|142.94|0
1645649610000|2022-02-23 20:53:30|144.67|143.07|144.54|142.94|144.67|143.07|144.3|142.7|0
1645649620000|2022-02-23 20:53:40|144.3|142.7|143.69|142.09|144.3|142.7|143.69|142.09|0
1645649630000|2022-02-23 20:53:50|143.81|142.21|143.69|142.09|143.81|142.21|143.69|142.09|0
1645649640000|2022-02-23 20:54:00|143.2|141.6|143.93|142.33|143.93|142.33|143.2|141.6|0
1645649650000|2022-02-23 20:54:10|143.81|142.21|144.17|142.57|144.42|142.82|143.81|142.21|0
1645649660000|2022-02-23 20:54:20|143.68|142.08|143.2|141.6|143.68|142.08|143.2|141.6|0
1645649670000|2022-02-23 20:54:30|142.83|141.23|142.71|141.11|142.95|141.35|142.71|141.11|0
1645649680000|2022-02-23 20:54:40|142.1|140.5|141.98|140.38|142.1|140.5|141.98|140.38|0
1645649690000|2022-02-23 20:54:50|142.34|140.74|141.86|140.26|142.34|140.74|141.74|140.14|0
1645649700000|2022-02-23 20:55:00|141.98|140.38|143.56|141.96|143.56|141.96|141.98|140.38|0
1645649710000|2022-02-23 20:55:10|143.68|142.08|142.71|141.11|143.68|142.08|142.71|141.11|0
1645649720000|2022-02-23 20:55:20|142.34|140.74|142.46|140.86|142.59|140.99|142.34|140.74|0
1645649730000|2022-02-23 20:55:30|142.34|140.74|142.22|140.62|142.59|140.99|142.22|140.62|0
1645649740000|2022-02-23 20:55:40|142.34|140.74|141.74|140.14|142.34|140.74|141.74|140.14|0
1645649750000|2022-02-23 20:55:50|142.34|140.74|141.74|140.14|142.34|140.74|141.74|140.14|0
1645649760000|2022-02-23 20:56:00|142.34|140.74|142.22|140.62|142.34|140.74|141.61|140.01|0
1645649770000|2022-02-23 20:56:10|142.71|141.11|141.86|140.26|142.71|141.11|141.86|140.26|0
1645649780000|2022-02-23 20:56:20|141.73|140.13|142.1|140.5|142.1|140.5|141.73|140.13|0
1645649790000|2022-02-23 20:56:30|141.98|140.38|142.1|140.5|142.1|140.5|141.86|140.26|0
1645649800000|2022-02-23 20:56:40|141.98|140.38|141.49|139.89|141.98|140.38|141.25|139.65|0
1645649810000|2022-02-23 20:56:50|141.61|140.01|141.61|140.01|141.61|140.01|141.61|140.01|0
1645649820000|2022-02-23 20:57:00|141.73|140.13|141.01|139.41|141.73|140.13|141.01|139.41|0
1645649830000|2022-02-23 20:57:10|141.13|139.53|141.61|140.01|141.61|140.01|141.01|139.41|0
1645649840000|2022-02-23 20:57:20|141.49|139.89|142.1|140.5|142.1|140.5|141.49|139.89|0
1645649850000|2022-02-23 20:57:30|142.22|140.62|142.46|140.86|142.58|140.98|142.22|140.62|0
1645649860000|2022-02-23 20:57:40|142.28|140.68|141.61|140.01|142.28|140.68|141.61|140.01|0
1645649870000|2022-02-23 20:57:50|141.49|139.89|140.89|139.29|141.49|139.89|140.89|139.29|0
1645649880000|2022-02-23 20:58:00|141.01|139.41|141.61|140.01|141.61|140.01|140.89|139.29|0
1645649890000|2022-02-23 20:58:10|141.25|139.65|141.73|140.13|142.1|140.5|141.25|139.65|0
1645649900000|2022-02-23 20:58:20|141.85|140.25|142.34|140.74|142.58|140.98|141.85|140.25|0
1645649910000|2022-02-23 20:58:30|142.58|140.98|143.81|142.21|143.81|142.21|142.58|140.98|0
1645649920000|2022-02-23 20:58:40|143.45|141.85|144.67|143.07|144.67|143.07|143.45|141.85|0
1645649930000|2022-02-23 20:58:50|144.42|142.82|144.79|143.19|144.79|143.19|144.42|142.82|0
1645649940000|2022-02-23 20:59:00|144.18|142.58|143.93|142.33|144.67|143.07|143.93|142.33|0
1645649950000|2022-02-23 20:59:10|143.69|142.09|144.91|143.31|144.91|143.31|143.69|142.09|0
1645649960000|2022-02-23 20:59:20|145.04|143.44|145.16|143.56|145.4|143.8|145.04|143.44|0
1645649970000|2022-02-23 20:59:30|144.67|143.07|143.57|141.97|144.67|143.07|143.57|141.97|0
1645649980000|2022-02-23 20:59:40|142.96|141.36|142.84|141.24|143.57|141.97|142.84|141.24|0
1645649990000|2022-02-23 20:59:50|143.32|141.72|144.79|143.19|144.79|143.19|143.32|141.72|0
1645650000000|2022-02-23 21:00:00|144.91|143.31|144.91|143.31|144.91|143.31|144.91|143.31|0
1645650010000|2022-02-23 21:00:10|145.65|144.05|146.51|144.91|146.51|144.91|145.65|144.05|0
1645650020000|2022-02-23 21:00:20|146.14|144.54|145.4|143.8|146.14|144.54|145.4|143.8|0
1645650030000|2022-02-23 21:00:30|145.22|143.62|145.28|143.68|145.4|143.8|145.22|143.62|0
1645650040000|2022-02-23 21:00:40|145.4|143.8|144.91|143.31|145.4|143.8|144.79|143.19|0
1645650050000|2022-02-23 21:00:50|144.67|143.07|145.03|143.43|145.4|143.8|144.67|143.07|0
1645650060000|2022-02-23 21:01:00|145.4|143.8|145.4|143.8|145.52|143.92|145.28|143.68|0
1645650070000|2022-02-23 21:01:10|145.28|143.68|145.4|143.8|145.4|143.8|145.03|143.43|0
1645650080000|2022-02-23 21:01:20|145.28|143.68|145.89|144.29|145.89|144.29|145.28|143.68|0
1645650090000|2022-02-23 21:01:30|145.52|143.92|145.4|143.8|145.52|143.92|145.4|143.8|0
1645650100000|2022-02-23 21:01:40|145.28|143.68|145.77|144.17|145.77|144.17|145.28|143.68|0
1645650110000|2022-02-23 21:01:50|145.65|144.05|145.77|144.17|146.14|144.54|145.65|144.05|0
1645650120000|2022-02-23 21:02:00|145.65|144.05|145.77|144.17|145.77|144.17|145.65|144.05|0
1645650130000|2022-02-23 21:02:10|145.71|144.11|145.4|143.8|145.77|144.17|145.4|143.8|0
1645650140000|2022-02-23 21:02:20|145.28|143.68|145.03|143.43|145.28|143.68|145.03|143.43|0
1645650160000|2022-02-23 21:02:40|145.15|143.55|145.15|143.55|145.28|143.68|145.15|143.55|0
1645650170000|2022-02-23 21:02:50|145.03|143.43|144.79|143.19|145.03|143.43|144.79|143.19|0
1645650180000|2022-02-23 21:03:00|144.85|143.25|144.05|142.45|144.85|143.25|144.05|142.45|0
1645650190000|2022-02-23 21:03:10|144.3|142.7|144.66|143.06|144.66|143.06|144.3|142.7|0
1645650200000|2022-02-23 21:03:20|144.54|142.94|144.66|143.06|144.66|143.06|144.42|142.82|0
1645650210000|2022-02-23 21:03:30|144.42|142.82|144.42|142.82|144.42|142.82|144.17|142.57|0
1645650220000|2022-02-23 21:03:40|144.17|142.57|144.3|142.7|144.3|142.7|144.17|142.57|0
1645650230000|2022-02-23 21:03:50|144.54|142.94|144.66|143.06|144.66|143.06|144.42|142.82|0
1645650240000|2022-02-23 21:04:00|144.54|142.94|144.66|143.06|144.91|143.31|144.42|142.82|0
1645650250000|2022-02-23 21:04:10|144.54|142.94|144.66|143.06|144.66|143.06|144.54|142.94|0
1645650260000|2022-02-23 21:04:20|144.72|143.12|144.78|143.18|144.78|143.18|144.66|143.06|0
1645650270000|2022-02-23 21:04:30|144.66|143.06|145.52|143.92|145.52|143.92|144.66|143.06|0
1645650280000|2022-02-23 21:04:40|145.28|143.68|145.15|143.55|145.28|143.68|144.91|143.31|0
1645650290000|2022-02-23 21:04:50|144.91|143.31|145.4|143.8|145.4|143.8|144.78|143.18|0
1645650300000|2022-02-23 21:05:00|145.77|144.17|146.01|144.41|146.01|144.41|145.77|144.17|0
1645650310000|2022-02-23 21:05:10|146.26|144.66|146.01|144.41|146.26|144.66|146.01|144.41|0
1645650320000|2022-02-23 21:05:20|145.89|144.29|145.77|144.17|145.89|144.29|145.77|144.17|0
1645650330000|2022-02-23 21:05:30|146.01|144.41|145.89|144.29|146.01|144.41|145.89|144.29|0
1645650340000|2022-02-23 21:05:40|146.01|144.41|145.89|144.29|146.01|144.41|145.77|144.17|0
1645650350000|2022-02-23 21:05:50|145.77|144.17|146.01|144.41|146.01|144.41|145.77|144.17|0
1645650360000|2022-02-23 21:06:00|145.77|144.17|146.26|144.66|146.26|144.66|145.77|144.17|0
1645650370000|2022-02-23 21:06:10|146.13|144.53|146.13|144.53|146.26|144.66|146.13|144.53|0
1645650380000|2022-02-23 21:06:20|146.01|144.41|145.89|144.29|146.13|144.53|145.89|144.29|0
1645650390000|2022-02-23 21:06:30|146.01|144.41|146.01|144.41|146.01|144.41|146.01|144.41|0
1645650410000|2022-02-23 21:06:50|145.89|144.29|145.89|144.29|145.89|144.29|145.76|144.16|0
1645650420000|2022-02-23 21:07:00|146.01|144.41|146.38|144.78|146.38|144.78|146.01|144.41|0
1645650430000|2022-02-23 21:07:10|146.13|144.53|146.01|144.41|146.13|144.53|146.01|144.41|0
1645650440000|2022-02-23 21:07:20|146.13|144.53|146.01|144.41|146.13|144.53|146.01|144.41|0
1645650450000|2022-02-23 21:07:30|145.89|144.29|146.01|144.41|146.01|144.41|145.89|144.29|0
1645650460000|2022-02-23 21:07:40|146.13|144.53|146.26|144.66|146.38|144.78|146.13|144.53|0
1645650470000|2022-02-23 21:07:50|146.01|144.41|146.38|144.78|146.38|144.78|146.01|144.41|0
1645650480000|2022-02-23 21:08:00|146.13|144.53|146.38|144.78|146.38|144.78|146.13|144.53|0
1645650490000|2022-02-23 21:08:10|146.5|144.9|146.5|144.9|146.5|144.9|146.5|144.9|0
1645650500000|2022-02-23 21:08:20|146.38|144.78|146.5|144.9|146.5|144.9|146.13|144.53|0
1645650510000|2022-02-23 21:08:30|146.38|144.78|146.38|144.78|146.38|144.78|146.38|144.78|0
1645650520000|2022-02-23 21:08:40|146.5|144.9|146.38|144.78|146.5|144.9|146.38|144.78|0
1645650530000|2022-02-23 21:08:50|146.26|144.66|146.13|144.53|146.26|144.66|146.13|144.53|0
1645650540000|2022-02-23 21:09:00|146.38|144.78|146.62|145.02|146.62|145.02|146.38|144.78|0
1645650550000|2022-02-23 21:09:10|146.38|144.78|146.44|144.84|146.44|144.84|146.38|144.78|0
1645650560000|2022-02-23 21:09:20|146.25|144.65|146.25|144.65|146.25|144.65|146.25|144.65|0
1645650570000|2022-02-23 21:09:30|146.01|144.41|146.13|144.53|146.13|144.53|146.01|144.41|0
1645650580000|2022-02-23 21:09:40|146.01|144.41|145.64|144.04|146.01|144.41|145.52|143.92|0
1645650590000|2022-02-23 21:09:50|145.52|143.92|145.52|143.92|145.64|144.04|145.52|143.92|0
1645650600000|2022-02-23 21:10:00|145.39|143.79|145.45|143.85|145.76|144.16|145.39|143.79|0
1645650610000|2022-02-23 21:10:10|145.39|143.79|145.82|144.22|145.82|144.22|145.39|143.79|0
1645650620000|2022-02-23 21:10:20|145.64|144.04|145.76|144.16|145.88|144.28|145.64|144.04|0
1645650630000|2022-02-23 21:10:30|145.64|144.04|145.64|144.04|145.64|144.04|145.39|143.79|0
1645650640000|2022-02-23 21:10:40|145.39|143.79|145.64|144.04|145.64|144.04|145.39|143.79|0
1645650650000|2022-02-23 21:10:50|145.39|143.79|145.51|143.91|145.51|143.91|145.39|143.79|0
1645650660000|2022-02-23 21:11:00|145.39|143.79|145.39|143.79|145.39|143.79|145.39|143.79|0
1645650670000|2022-02-23 21:11:10|145.27|143.67|145.39|143.79|145.39|143.79|145.27|143.67|0
1645650680000|2022-02-23 21:11:20|145.27|143.67|145.02|143.42|145.27|143.67|145.02|143.42|0
1645650690000|2022-02-23 21:11:30|145.14|143.54|145.14|143.54|145.14|143.54|145.02|143.42|0
1645650700000|2022-02-23 21:11:40|145.02|143.42|144.9|143.3|145.02|143.42|144.9|143.3|0
1645650710000|2022-02-23 21:11:50|145.02|143.42|145.02|143.42|145.02|143.42|145.02|143.42|0
1645650720000|2022-02-23 21:12:00|144.9|143.3|144.9|143.3|144.9|143.3|144.78|143.18|0
1645650730000|2022-02-23 21:12:10|144.53|142.93|144.53|142.93|144.53|142.93|144.41|142.81|0
1645650740000|2022-02-23 21:12:20|144.41|142.81|144.41|142.81|144.53|142.93|144.41|142.81|0
1645650750000|2022-02-23 21:12:30|144.29|142.69|144.29|142.69|144.29|142.69|144.29|142.69|0
1645650760000|2022-02-23 21:12:40|144.34|142.74|144.29|142.69|144.34|142.74|144.29|142.69|0
1645650770000|2022-02-23 21:12:50|144.16|142.56|144.29|142.69|144.29|142.69|144.16|142.56|0
1645650780000|2022-02-23 21:13:00|144.41|142.81|144.29|142.69|144.41|142.81|144.29|142.69|0
1645650790000|2022-02-23 21:13:10|144.41|142.81|145.51|143.91|145.51|143.91|144.41|142.81|0
1645650800000|2022-02-23 21:13:20|145.76|144.16|145.82|144.22|145.88|144.28|145.76|144.16|0
1645650810000|2022-02-23 21:13:30|146|144.4|146|144.4|146.13|144.53|146|144.4|0
1645650820000|2022-02-23 21:13:40|145.88|144.28|146.06|144.46|146.13|144.53|145.88|144.28|0
1645650830000|2022-02-23 21:13:50|146.37|144.77|146.37|144.77|146.37|144.77|146.25|144.65|0
1645650840000|2022-02-23 21:14:00|146|144.4|145.88|144.28|146|144.4|145.88|144.28|0
1645650850000|2022-02-23 21:14:10|146.13|144.53|145.88|144.28|146.13|144.53|145.88|144.28|0
1645650860000|2022-02-23 21:14:20|145.76|144.16|145.76|144.16|145.76|144.16|145.69|144.09|0
1645650870000|2022-02-23 21:14:30|145.63|144.03|145.51|143.91|145.63|144.03|145.51|143.91|0
1645650880000|2022-02-23 21:14:40|145.63|144.03|145.26|143.66|145.63|144.03|145.26|143.66|0
1645650890000|2022-02-23 21:14:50|145.2|143.6|145.2|143.6|145.26|143.66|145.08|143.48|0
1645650930000|2022-02-23 21:15:30|145.44|143.24|145.44|143.24|145.44|143.24|145.32|143.12|0
1645650940000|2022-02-23 21:15:40|145.38|143.18|145.56|143.36|145.56|143.36|145.38|143.18|0
1645650950000|2022-02-23 21:15:50|145.5|143.3|145.69|143.49|145.69|143.49|145.5|143.3|0
1645650960000|2022-02-23 21:16:00|145.62|143.42|145.32|143.12|145.62|143.42|145.32|143.12|0
1645650970000|2022-02-23 21:16:10|145.19|142.99|144.95|142.75|145.19|142.99|144.95|142.75|0
1645650980000|2022-02-23 21:16:20|145.01|142.81|145.07|142.87|145.07|142.87|145.01|142.81|0
1645650990000|2022-02-23 21:16:30|145.13|142.93|145.13|142.93|145.13|142.93|145.13|142.93|0
1645651000000|2022-02-23 21:16:40|145.25|143.05|145.25|143.05|145.25|143.05|145.25|143.05|0
1645651010000|2022-02-23 21:16:50|145.19|142.99|145.19|142.99|145.19|142.99|145.19|142.99|0
1645651020000|2022-02-23 21:17:00|145.56|143.36|145.44|143.24|145.56|143.36|145.25|143.05|0
1645651030000|2022-02-23 21:17:10|145.32|143.12|145.37|143.17|145.5|143.3|145.32|143.12|0
1645651040000|2022-02-23 21:17:20|145.44|143.24|145.32|143.12|145.44|143.24|145.32|143.12|0
1645651050000|2022-02-23 21:17:30|145.25|143.05|144.95|142.75|145.25|143.05|144.95|142.75|0
1645651060000|2022-02-23 21:17:40|145.19|142.99|145.07|142.87|145.25|143.05|145.07|142.87|0
1645651070000|2022-02-23 21:17:50|145.19|142.99|145.01|142.81|145.19|142.99|145.01|142.81|0
1645651080000|2022-02-23 21:18:00|145.07|142.87|145.13|142.93|145.13|142.93|145.07|142.87|0
1645651090000|2022-02-23 21:18:10|145.07|142.87|145.13|142.93|145.19|142.99|145.07|142.87|0
1645651100000|2022-02-23 21:18:20|145.19|142.99|145.44|143.24|145.44|143.24|145.19|142.99|0
1645651110000|2022-02-23 21:18:30|145.31|143.11|145.81|143.61|145.81|143.61|145.25|143.05|0
1645651120000|2022-02-23 21:18:40|145.62|143.42|145.25|143.05|145.68|143.48|145.25|143.05|0
1645651130000|2022-02-23 21:18:50|145.19|142.99|145.25|143.05|145.25|143.05|145.19|142.99|0
1645651140000|2022-02-23 21:19:00|145.07|142.87|145.19|142.99|145.19|142.99|144.95|142.75|0
1645651150000|2022-02-23 21:19:10|145.31|143.11|145.19|142.99|145.31|143.11|145.19|142.99|0
1645651160000|2022-02-23 21:19:20|145.07|142.87|145.19|142.99|145.25|143.05|145.07|142.87|0
1645651170000|2022-02-23 21:19:30|145.13|142.93|145.19|142.99|145.19|142.99|145.13|142.93|0
1645651180000|2022-02-23 21:19:40|145.25|143.05|145.25|143.05|145.25|143.05|145.25|143.05|0
1645651190000|2022-02-23 21:19:50|145.07|142.87|145.07|142.87|145.07|142.87|145.07|142.87|0
1645651210000|2022-02-23 21:20:10|144.94|142.74|144.88|142.68|144.94|142.74|144.88|142.68|0
1645651220000|2022-02-23 21:20:20|144.82|142.62|144.82|142.62|144.88|142.68|144.82|142.62|0
1645651230000|2022-02-23 21:20:30|144.88|142.68|144.88|142.68|144.88|142.68|144.88|142.68|0
1645651240000|2022-02-23 21:20:40|144.82|142.62|144.7|142.5|144.82|142.62|144.7|142.5|0
1645651250000|2022-02-23 21:20:50|144.82|142.62|144.64|142.44|144.82|142.62|144.64|142.44|0
1645651260000|2022-02-23 21:21:00|144.7|142.5|144.7|142.5|144.82|142.62|144.7|142.5|0
1645651270000|2022-02-23 21:21:10|144.76|142.56|144.82|142.62|144.82|142.62|144.76|142.56|0
1645651280000|2022-02-23 21:21:20|144.7|142.5|144.82|142.62|144.82|142.62|144.7|142.5|0
1645651290000|2022-02-23 21:21:30|144.76|142.56|144.7|142.5|144.82|142.62|144.7|142.5|0
1645651300000|2022-02-23 21:21:40|144.94|142.74|144.94|142.74|144.94|142.74|144.88|142.68|0
1645651310000|2022-02-23 21:21:50|144.82|142.62|144.82|142.62|144.82|142.62|144.82|142.62|0
1645651320000|2022-02-23 21:22:00|144.88|142.68|144.7|142.5|144.88|142.68|144.7|142.5|0
1645651330000|2022-02-23 21:22:10|144.63|142.43|144.7|142.5|144.7|142.5|144.63|142.43|0
1645651340000|2022-02-23 21:22:20|144.58|142.38|144.7|142.5|144.7|142.5|144.58|142.38|0
1645651350000|2022-02-23 21:22:30|144.58|142.38|144.76|142.56|144.76|142.56|144.58|142.38|0
1645651360000|2022-02-23 21:22:40|144.7|142.5|144.7|142.5|144.82|142.62|144.7|142.5|0
1645651370000|2022-02-23 21:22:50|144.57|142.37|144.63|142.43|144.7|142.5|144.57|142.37|0
1645651380000|2022-02-23 21:23:00|144.7|142.5|144.7|142.5|144.7|142.5|144.7|142.5|0
1645651390000|2022-02-23 21:23:10|144.82|142.62|144.82|142.62|144.88|142.68|144.82|142.62|0
1645651400000|2022-02-23 21:23:20|144.88|142.68|144.82|142.62|144.88|142.68|144.82|142.62|0
1645651410000|2022-02-23 21:23:30|144.88|142.68|144.82|142.62|144.94|142.74|144.82|142.62|0
1645651420000|2022-02-23 21:23:40|144.94|142.74|144.94|142.74|144.94|142.74|144.88|142.68|0
1645651440000|2022-02-23 21:24:00|145|142.8|145.06|142.86|145.06|142.86|145|142.8|0
1645651450000|2022-02-23 21:24:10|144.94|142.74|144.94|142.74|144.94|142.74|144.94|142.74|0
1645651470000|2022-02-23 21:24:30|144.82|142.62|144.82|142.62|144.88|142.68|144.82|142.62|0
1645651480000|2022-02-23 21:24:40|144.88|142.68|145.06|142.86|145.06|142.86|144.82|142.62|0
1645651490000|2022-02-23 21:24:50|145.43|143.23|145.31|143.11|145.43|143.23|145.31|143.11|0
1645651500000|2022-02-23 21:25:00|145.37|143.17|145.37|143.17|145.37|143.17|145.31|143.11|0
1645651510000|2022-02-23 21:25:10|145.43|143.23|145.43|143.23|145.43|143.23|145.43|143.23|0
1645651520000|2022-02-23 21:25:20|145.55|143.35|145.61|143.41|145.61|143.41|145.55|143.35|0
1645651530000|2022-02-23 21:25:30|145.55|143.35|145.37|143.17|145.55|143.35|145.37|143.17|0
1645651540000|2022-02-23 21:25:40|145.31|143.11|145.18|142.98|145.31|143.11|145.18|142.98|0
1645651550000|2022-02-23 21:25:50|145.24|143.04|145.18|142.98|145.24|143.04|145.18|142.98|0
1645651560000|2022-02-23 21:26:00|145.06|142.86|145.31|143.11|145.31|143.11|145.06|142.86|0
1645651570000|2022-02-23 21:26:10|145.18|142.98|145.18|142.98|145.18|142.98|145.18|142.98|0
1645651580000|2022-02-23 21:26:20|145.06|142.86|145.18|142.98|145.24|143.04|145.06|142.86|0
1645651590000|2022-02-23 21:26:30|145.06|142.86|145.06|142.86|145.06|142.86|145.06|142.86|0
1645651600000|2022-02-23 21:26:40|145.18|142.98|145.18|142.98|145.18|142.98|145.12|142.92|0
1645651610000|2022-02-23 21:26:50|145.12|142.92|145.06|142.86|145.12|142.92|145.06|142.86|0
1645651620000|2022-02-23 21:27:00|145|142.8|145|142.8|145|142.8|145|142.8|0
1645651630000|2022-02-23 21:27:10|144.69|142.49|144.81|142.61|144.94|142.74|144.63|142.43|0
1645651640000|2022-02-23 21:27:20|144.69|142.49|144.69|142.49|144.69|142.49|144.69|142.49|0
1645651660000|2022-02-23 21:27:40|144.81|142.61|145|142.8|145|142.8|144.81|142.61|0
1645651670000|2022-02-23 21:27:50|144.81|142.61|144.87|142.67|144.87|142.67|144.81|142.61|0
1645651680000|2022-02-23 21:28:00|144.94|142.74|144.94|142.74|144.94|142.74|144.81|142.61|0
1645651700000|2022-02-23 21:28:20|144.81|142.61|144.69|142.49|144.81|142.61|144.69|142.49|0
1645651710000|2022-02-23 21:28:30|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1645651720000|2022-02-23 21:28:40|144.45|142.25|144.32|142.12|144.45|142.25|144.32|142.12|0
1645651740000|2022-02-23 21:29:00|144.2|142|144.26|142.06|144.26|142.06|144.2|142|0
1645651750000|2022-02-23 21:29:10|144.32|142.12|144.38|142.18|144.38|142.18|144.32|142.12|0
1645651760000|2022-02-23 21:29:20|144.45|142.25|144.63|142.43|144.69|142.49|144.45|142.25|0
1645651770000|2022-02-23 21:29:30|144.69|142.49|144.69|142.49|144.69|142.49|144.57|142.37|0
1645651780000|2022-02-23 21:29:40|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1645651790000|2022-02-23 21:29:50|144.63|142.43|144.63|142.43|144.63|142.43|144.63|142.43|0
1645651800000|2022-02-23 21:30:00|144.69|142.49|144.57|142.37|144.69|142.49|144.57|142.37|0
1645651820000|2022-02-23 21:30:20|144.44|142.24|144.44|142.24|144.44|142.24|144.44|142.24|0
1645651840000|2022-02-23 21:30:40|144.32|142.12|144.32|142.12|144.32|142.12|144.32|142.12|0
1645651850000|2022-02-23 21:30:50|144.2|142|144.2|142|144.2|142|144.2|142|0
1645651860000|2022-02-23 21:31:00|144.32|142.12|144.32|142.12|144.32|142.12|144.32|142.12|0
1645651870000|2022-02-23 21:31:10|144.2|142|144.2|142|144.2|142|144.2|142|0
1645651880000|2022-02-23 21:31:20|144.32|142.12|144.32|142.12|144.32|142.12|144.32|142.12|0
1645651910000|2022-02-23 21:31:50|144.2|142|144.2|142|144.2|142|144.2|142|0
1645651930000|2022-02-23 21:32:10|143.95|141.75|143.95|141.75|143.95|141.75|143.95|141.75|0
1645651940000|2022-02-23 21:32:20|143.83|141.63|144.2|142|144.2|142|143.83|141.63|0
1645651960000|2022-02-23 21:32:40|144.08|141.88|144.08|141.88|144.08|141.88|144.08|141.88|0
1645651970000|2022-02-23 21:32:50|144.13|141.93|143.95|141.75|144.13|141.93|143.95|141.75|0
1645651980000|2022-02-23 21:33:00|144.07|141.87|143.83|141.63|144.07|141.87|143.83|141.63|0
1645651990000|2022-02-23 21:33:10|143.71|141.51|143.77|141.57|143.77|141.57|143.71|141.51|0
1645652000000|2022-02-23 21:33:20|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1645652020000|2022-02-23 21:33:40|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1645652030000|2022-02-23 21:33:50|143.71|141.51|143.59|141.39|143.71|141.51|143.59|141.39|0
1645652040000|2022-02-23 21:34:00|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1645652050000|2022-02-23 21:34:10|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1645652080000|2022-02-23 21:34:40|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1645652090000|2022-02-23 21:34:50|143.64|141.44|143.58|141.38|143.64|141.44|143.58|141.38|0
1645652100000|2022-02-23 21:35:00|143.46|141.26|143.46|141.26|143.46|141.26|143.46|141.26|0
1645652120000|2022-02-23 21:35:20|143.52|141.32|143.52|141.32|143.52|141.32|143.52|141.32|0
1645652130000|2022-02-23 21:35:30|143.58|141.38|143.52|141.32|143.58|141.38|143.52|141.32|0
1645652140000|2022-02-23 21:35:40|143.34|141.14|142.85|140.65|143.34|141.14|142.85|140.65|0
1645652150000|2022-02-23 21:35:50|142.73|140.53|142.73|140.53|142.73|140.53|142.49|140.29|0
1645652160000|2022-02-23 21:36:00|142.61|140.41|142.61|140.41|142.67|140.47|142.61|140.41|0
1645652170000|2022-02-23 21:36:10|142.73|140.53|142.55|140.35|142.73|140.53|142.55|140.35|0
1645652180000|2022-02-23 21:36:20|142.49|140.29|142.49|140.29|142.61|140.41|142.49|140.29|0
1645652190000|2022-02-23 21:36:30|142.25|140.05|142.73|140.53|142.73|140.53|142.25|140.05|0
1645652200000|2022-02-23 21:36:40|142.85|140.65|142.85|140.65|142.91|140.71|142.79|140.59|0
1645652210000|2022-02-23 21:36:50|142.79|140.59|142.79|140.59|142.79|140.59|142.79|140.59|0
1645652220000|2022-02-23 21:37:00|142.85|140.65|143.1|140.9|143.1|140.9|142.85|140.65|0
1645652230000|2022-02-23 21:37:10|143.03|140.83|142.97|140.77|143.1|140.9|142.97|140.77|0
1645652240000|2022-02-23 21:37:20|143.22|141.02|143.58|141.38|143.58|141.38|143.22|141.02|0
1645652250000|2022-02-23 21:37:30|143.7|141.5|144.68|142.48|144.68|142.48|143.7|141.5|0
1645652260000|2022-02-23 21:37:40|144.86|142.66|144.93|142.73|144.93|142.73|144.8|142.6|0
1645652270000|2022-02-23 21:37:50|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1645652280000|2022-02-23 21:38:00|144.86|142.66|144.37|142.17|144.86|142.66|144.37|142.17|0
1645652290000|2022-02-23 21:38:10|144.31|142.11|144.19|141.99|144.31|142.11|144.13|141.93|0
1645652300000|2022-02-23 21:38:20|144.07|141.87|144.37|142.17|144.44|142.24|144.07|141.87|0
1645652310000|2022-02-23 21:38:30|144.19|141.99|144.37|142.17|144.37|142.17|144.19|141.99|0
1645652320000|2022-02-23 21:38:40|144.68|142.48|144.68|142.48|144.68|142.48|144.62|142.42|0
1645652330000|2022-02-23 21:38:50|144.62|142.42|144.68|142.48|144.68|142.48|144.56|142.36|0
1645652340000|2022-02-23 21:39:00|144.49|142.29|144.56|142.36|144.62|142.42|144.49|142.29|0
1645652350000|2022-02-23 21:39:10|144.49|142.29|144.43|142.23|144.49|142.29|144.43|142.23|0
1645652360000|2022-02-23 21:39:20|144.37|142.17|144.8|142.6|144.8|142.6|144.37|142.17|0
1645652370000|2022-02-23 21:39:30|144.68|142.48|144.8|142.6|144.8|142.6|144.68|142.48|0
1645652380000|2022-02-23 21:39:40|144.68|142.48|144.68|142.48|144.68|142.48|144.68|142.48|0
1645652390000|2022-02-23 21:39:50|144.56|142.36|144.49|142.29|144.56|142.36|144.49|142.29|0
1645652400000|2022-02-23 21:40:00|144.56|142.36|144.49|142.29|144.61|142.41|144.49|142.29|0
1645652410000|2022-02-23 21:40:10|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1645652420000|2022-02-23 21:40:20|143.39|141.19|143.39|141.19|143.39|141.19|143.39|141.19|0
1645652430000|2022-02-23 21:40:30|143.7|141.5|143.94|141.74|143.94|141.74|143.58|141.38|0
1645652440000|2022-02-23 21:40:40|144|141.8|144|141.8|144|141.8|144|141.8|0
1645652450000|2022-02-23 21:40:50|143.94|141.74|142.61|140.41|143.94|141.74|142.61|140.41|0
1645652460000|2022-02-23 21:41:00|142.97|140.77|143.15|140.95|143.15|140.95|142.91|140.71|0
1645652470000|2022-02-23 21:41:10|143.09|140.89|142.97|140.77|143.09|140.89|142.97|140.77|0
1645652480000|2022-02-23 21:41:20|143.09|140.89|142.48|140.28|143.21|141.01|142.48|140.28|0
1645652490000|2022-02-23 21:41:30|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1645652500000|2022-02-23 21:41:40|142.06|139.86|142.12|139.92|142.12|139.92|142.06|139.86|0
1645652510000|2022-02-23 21:41:50|142|139.8|141.76|139.56|142|139.8|141.76|139.56|0
1645652520000|2022-02-23 21:42:00|141.82|139.62|142.24|140.04|142.24|140.04|141.82|139.62|0
1645652530000|2022-02-23 21:42:10|141.76|139.56|141.15|138.95|141.76|139.56|140.79|138.59|0
1645652540000|2022-02-23 21:42:20|141.09|138.89|140.31|138.11|141.09|138.89|140.31|138.11|0
1645652550000|2022-02-23 21:42:30|139.83|137.63|140.67|138.47|140.91|138.71|139.83|137.63|0
1645652560000|2022-02-23 21:42:40|140.79|138.59|141.15|138.95|141.15|138.95|140.79|138.59|0
1645652570000|2022-02-23 21:42:50|141.27|139.07|141.09|138.89|141.27|139.07|141.09|138.89|0
1645652580000|2022-02-23 21:43:00|141.27|139.07|141.21|139.01|141.27|139.07|141.15|138.95|0
1645652590000|2022-02-23 21:43:10|141.27|139.07|141.15|138.95|141.39|139.19|141.15|138.95|0
1645652600000|2022-02-23 21:43:20|141.27|139.07|141.39|139.19|141.51|139.31|141.27|139.07|0
1645652610000|2022-02-23 21:43:30|141.45|139.25|141.63|139.43|141.76|139.56|141.45|139.25|0
1645652620000|2022-02-23 21:43:40|141.57|139.37|141.15|138.95|141.57|139.37|141.15|138.95|0
1645652630000|2022-02-23 21:43:50|141.03|138.83|141.09|138.89|141.27|139.07|141.03|138.83|0
1645652640000|2022-02-23 21:44:00|141.15|138.95|141.21|139.01|141.33|139.13|141.15|138.95|0
1645652650000|2022-02-23 21:44:10|141.03|138.83|141.39|139.19|141.39|139.19|140.97|138.77|0
1645652660000|2022-02-23 21:44:20|141.51|139.31|141.51|139.31|141.63|139.43|141.51|139.31|0
1645652670000|2022-02-23 21:44:30|141.75|139.55|141.75|139.55|141.75|139.55|141.63|139.43|0
1645652680000|2022-02-23 21:44:40|141.69|139.49|141.88|139.68|141.88|139.68|141.69|139.49|0
1645652690000|2022-02-23 21:44:50|141.75|139.55|141.75|139.55|141.75|139.55|141.75|139.55|0
1645652700000|2022-02-23 21:45:00|141.87|139.67|142.12|139.92|142.12|139.92|141.87|139.67|0
1645652710000|2022-02-23 21:45:10|142.6|140.4|143.15|140.95|143.21|141.01|142.6|140.4|0
1645652720000|2022-02-23 21:45:20|142.97|140.77|142.9|140.7|142.97|140.77|142.84|140.64|0
1645652730000|2022-02-23 21:45:30|142.72|140.52|142.48|140.28|142.72|140.52|142.42|140.22|0
1645652740000|2022-02-23 21:45:40|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1645652750000|2022-02-23 21:45:50|142.48|140.28|142.48|140.28|142.48|140.28|142.48|140.28|0
1645652760000|2022-02-23 21:46:00|142.36|140.16|142.54|140.34|142.66|140.46|142.36|140.16|0
1645652770000|2022-02-23 21:46:10|142.48|140.28|142.48|140.28|142.48|140.28|142.48|140.28|0
1645652780000|2022-02-23 21:46:20|142.36|140.16|142.48|140.28|142.48|140.28|142.36|140.16|0
1645652790000|2022-02-23 21:46:30|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1645652810000|2022-02-23 21:46:50|142.54|140.34|142.36|140.16|142.54|140.34|142.36|140.16|0
1645652820000|2022-02-23 21:47:00|142.24|140.04|142.72|140.52|142.84|140.64|142.24|140.04|0
1645652830000|2022-02-23 21:47:10|142.84|140.64|142.84|140.64|142.9|140.7|142.84|140.64|0
1645652840000|2022-02-23 21:47:20|142.36|140.16|142.24|140.04|142.48|140.28|142.24|140.04|0
1645652850000|2022-02-23 21:47:30|142.36|140.16|142.48|140.28|142.48|140.28|142.29|140.09|0
1645652860000|2022-02-23 21:47:40|142.6|140.4|142.66|140.46|142.66|140.46|142.54|140.34|0
1645652870000|2022-02-23 21:47:50|142.6|140.4|142.6|140.4|142.66|140.46|142.6|140.4|0
1645652880000|2022-02-23 21:48:00|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1645652890000|2022-02-23 21:48:10|142.84|140.64|143.02|140.82|143.02|140.82|142.84|140.64|0
1645652900000|2022-02-23 21:48:20|143.08|140.88|143.08|140.88|143.26|141.06|143.08|140.88|0
1645652910000|2022-02-23 21:48:30|143.02|140.82|142.9|140.7|143.02|140.82|142.9|140.7|0
1645652920000|2022-02-23 21:48:40|142.84|140.64|142.78|140.58|142.84|140.64|142.78|140.58|0
1645652930000|2022-02-23 21:48:50|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1645652940000|2022-02-23 21:49:00|142.84|140.64|142.48|140.28|142.84|140.64|142.48|140.28|0
1645652950000|2022-02-23 21:49:10|142.6|140.4|142.29|140.09|142.6|140.4|142.23|140.03|0
1645652960000|2022-02-23 21:49:20|142.11|139.91|142.29|140.09|142.29|140.09|142.11|139.91|0
1645652970000|2022-02-23 21:49:30|142.23|140.03|142.41|140.21|142.48|140.28|142.23|140.03|0
1645652980000|2022-02-23 21:49:40|142.35|140.15|142.6|140.4|142.65|140.45|142.35|140.15|0
1645652990000|2022-02-23 21:49:50|142.48|140.28|142.47|140.27|142.48|140.28|142.35|140.15|0
1645653000000|2022-02-23 21:50:00|142.6|140.4|142.35|140.15|142.72|140.52|142.35|140.15|0
1645653010000|2022-02-23 21:50:10|142.47|140.27|142.29|140.09|142.47|140.27|142.29|140.09|0
1645653020000|2022-02-23 21:50:20|142.35|140.15|142.35|140.15|142.41|140.21|142.35|140.15|0
1645653030000|2022-02-23 21:50:30|142.23|140.03|142.23|140.03|142.23|140.03|142.23|140.03|0
1645653050000|2022-02-23 21:50:50|142.17|139.97|142.35|140.15|142.35|140.15|142.11|139.91|0
1645653060000|2022-02-23 21:51:00|142.29|140.09|142.29|140.09|142.35|140.15|142.29|140.09|0
1645653070000|2022-02-23 21:51:10|142.05|139.85|141.99|139.79|142.11|139.91|141.99|139.79|0
1645653080000|2022-02-23 21:51:20|142.17|139.97|142.23|140.03|142.23|140.03|142.11|139.91|0
1645653090000|2022-02-23 21:51:30|142.17|139.97|142.05|139.85|142.17|139.97|142.05|139.85|0
1645653100000|2022-02-23 21:51:40|142.11|139.91|142.05|139.85|142.11|139.91|142.05|139.85|0
1645653110000|2022-02-23 21:51:50|142.23|140.03|142.11|139.91|142.23|140.03|142.11|139.91|0
1645653120000|2022-02-23 21:52:00|142.05|139.85|142.17|139.97|142.17|139.97|141.99|139.79|0
1645653130000|2022-02-23 21:52:10|142.23|140.03|142.23|140.03|142.23|140.03|142.17|139.97|0
1645653140000|2022-02-23 21:52:20|142.05|139.85|142.05|139.85|142.11|139.91|142.05|139.85|0
1645653150000|2022-02-23 21:52:30|142.11|139.91|141.87|139.67|142.11|139.91|141.87|139.67|0
1645653160000|2022-02-23 21:52:40|141.75|139.55|141.75|139.55|141.75|139.55|141.75|139.55|0
1645653170000|2022-02-23 21:52:50|141.62|139.42|141.38|139.18|141.62|139.42|141.38|139.18|0
1645653180000|2022-02-23 21:53:00|141.5|139.3|141.5|139.3|141.5|139.3|141.38|139.18|0
1645653190000|2022-02-23 21:53:10|141.56|139.36|141.5|139.3|141.56|139.36|141.5|139.3|0
1645653200000|2022-02-23 21:53:20|141.2|139|141.38|139.18|141.38|139.18|141.2|139|0
1645653210000|2022-02-23 21:53:30|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1645653220000|2022-02-23 21:53:40|141.26|139.06|141.14|138.94|141.26|139.06|141.08|138.88|0
1645653230000|2022-02-23 21:53:50|141.02|138.82|141.02|138.82|141.14|138.94|140.96|138.76|0
1645653240000|2022-02-23 21:54:00|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1645653250000|2022-02-23 21:54:10|141.2|139|141.2|139|141.26|139.06|141.2|139|0
1645653260000|2022-02-23 21:54:20|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1645653270000|2022-02-23 21:54:30|141.5|139.3|141.56|139.36|141.56|139.36|141.5|139.3|0
1645653280000|2022-02-23 21:54:40|141.8|139.6|141.74|139.54|141.8|139.6|141.62|139.42|0
1645653290000|2022-02-23 21:54:50|141.8|139.6|141.86|139.66|141.92|139.72|141.8|139.6|0
1645653300000|2022-02-23 21:55:00|141.74|139.54|141.74|139.54|141.74|139.54|141.74|139.54|0
1645653310000|2022-02-23 21:55:10|141.62|139.42|141.68|139.48|141.68|139.48|141.62|139.42|0
1645653320000|2022-02-23 21:55:20|141.74|139.54|141.68|139.48|141.74|139.54|141.68|139.48|0
1645653330000|2022-02-23 21:55:30|141.26|139.06|141.38|139.18|141.38|139.18|141.26|139.06|0
1645653340000|2022-02-23 21:55:40|141.14|138.94|140.9|138.7|141.14|138.94|140.9|138.7|0
1645653350000|2022-02-23 21:55:50|140.78|138.58|140.84|138.64|140.84|138.64|140.78|138.58|0
1645653360000|2022-02-23 21:56:00|140.9|138.7|140.71|138.51|140.9|138.7|140.71|138.51|0
1645653370000|2022-02-23 21:56:10|140.78|138.58|140.66|138.46|140.78|138.58|140.66|138.46|0
1645653380000|2022-02-23 21:56:20|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1645653390000|2022-02-23 21:56:30|140.9|138.7|141.02|138.82|141.02|138.82|140.9|138.7|0
1645653400000|2022-02-23 21:56:40|140.95|138.75|140.9|138.7|140.95|138.75|140.9|138.7|0
1645653410000|2022-02-23 21:56:50|140.83|138.63|140.83|138.63|140.83|138.63|140.78|138.58|0
1645653420000|2022-02-23 21:57:00|140.9|138.7|140.47|138.27|140.9|138.7|140.47|138.27|0
1645653430000|2022-02-23 21:57:10|140.54|138.34|140.54|138.34|140.66|138.46|140.42|138.22|0
1645653440000|2022-02-23 21:57:20|140.42|138.22|140.54|138.34|140.54|138.34|140.42|138.22|0
1645653450000|2022-02-23 21:57:30|140.66|138.46|140.53|138.33|140.66|138.46|140.47|138.27|0
1645653460000|2022-02-23 21:57:40|140.35|138.15|140.53|138.33|140.53|138.33|140.29|138.09|0
1645653470000|2022-02-23 21:57:50|140.47|138.27|140.35|138.15|140.47|138.27|140.35|138.15|0
1645653480000|2022-02-23 21:58:00|140.41|138.21|140.65|138.45|140.65|138.45|140.41|138.21|0
1645653490000|2022-02-23 21:58:10|140.53|138.33|140.53|138.33|140.53|138.33|140.53|138.33|0
1645653510000|2022-02-23 21:58:30|140.77|138.57|140.77|138.57|140.77|138.57|140.71|138.51|0
1645653520000|2022-02-23 21:58:40|140.65|138.45|140.59|138.39|140.65|138.45|140.59|138.39|0
1645653530000|2022-02-23 21:58:50|140.65|138.45|140.77|138.57|140.77|138.57|140.65|138.45|0
1645653550000|2022-02-23 21:59:10|140.71|138.51|140.77|138.57|140.77|138.57|140.71|138.51|0
1645653560000|2022-02-23 21:59:20|140.65|138.45|140.59|138.39|140.65|138.45|140.59|138.39|0
1645653570000|2022-02-23 21:59:30|140.53|138.33|140.53|138.33|140.59|138.39|140.53|138.33|0
1645653580000|2022-02-23 21:59:40|140.65|138.45|140.77|138.57|140.77|138.57|140.65|138.45|0
1645653590000|2022-02-23 21:59:50|140.83|138.63|141.07|138.87|141.07|138.87|140.71|138.51|0
1645653600000|2022-02-23 22:00:00|141.03|138.83|141.11|138.91|141.11|138.91|141.03|138.83|0
1645653610000|2022-02-23 22:00:10|141.03|138.83|141.09|138.89|141.14|138.94|141.03|138.83|0
1645653620000|2022-02-23 22:00:20|141.07|138.87|141.01|138.81|141.07|138.87|141.01|138.81|0
1645653630000|2022-02-23 22:00:30|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1645653640000|2022-02-23 22:00:40|141|138.8|141|138.8|141|138.8|141|138.8|0
1645653650000|2022-02-23 22:00:50|141.09|138.89|141|138.8|141.09|138.89|141|138.8|0
1645653660000|2022-02-23 22:01:00|140.95|138.75|140.98|138.78|140.98|138.78|140.95|138.75|0
1645653670000|2022-02-23 22:01:10|140.96|138.76|140.96|138.76|140.96|138.76|140.94|138.74|0
1645653680000|2022-02-23 22:01:20|140.86|138.66|140.86|138.66|140.86|138.66|140.86|138.66|0
1645653690000|2022-02-23 22:01:30|141.03|138.83|140.82|138.62|141.03|138.83|140.82|138.62|0
1645653730000|2022-02-23 22:02:10|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1645653750000|2022-02-23 22:02:30|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1645653760000|2022-02-23 22:02:40|140.87|138.67|141.05|138.85|141.05|138.85|140.87|138.67|0
1645653770000|2022-02-23 22:02:50|140.84|138.64|141.05|138.85|141.05|138.85|140.84|138.64|0
1645653780000|2022-02-23 22:03:00|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1645653790000|2022-02-23 22:03:10|140.96|138.76|140.96|138.76|140.96|138.76|140.96|138.76|0
1645653810000|2022-02-23 22:03:30|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1645653820000|2022-02-23 22:03:40|141|138.8|141.01|138.81|141.01|138.81|141|138.8|0
1645653830000|2022-02-23 22:03:50|141|138.8|140.99|138.79|141|138.8|140.99|138.79|0
1645653840000|2022-02-23 22:04:00|141.15|138.95|141.15|138.95|141.15|138.95|141.15|138.95|0
1645653850000|2022-02-23 22:04:10|141.08|138.88|141.08|138.88|141.08|138.88|141.08|138.88|0
1645653860000|2022-02-23 22:04:20|140.99|138.79|140.99|138.79|140.99|138.79|140.99|138.79|0
1645653880000|2022-02-23 22:04:40|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1645653900000|2022-02-23 22:05:00|141.05|138.85|141.05|138.85|141.05|138.85|141.05|138.85|0
1645653910000|2022-02-23 22:05:10|141.13|138.93|141.15|138.95|141.15|138.95|141.13|138.93|0
1645653930000|2022-02-23 22:05:30|141.05|138.85|141.05|138.85|141.05|138.85|141.05|138.85|0
1645653950000|2022-02-23 22:05:50|141.1|138.9|141.1|138.9|141.1|138.9|141.1|138.9|0
1645653960000|2022-02-23 22:06:00|141.08|138.88|141.08|138.88|141.08|138.88|141.08|138.88|0
1645653970000|2022-02-23 22:06:10|141.15|138.95|141.15|138.95|141.15|138.95|141.15|138.95|0
1645654000000|2022-02-23 22:06:40|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1645654010000|2022-02-23 22:06:50|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1645654080000|2022-02-23 22:08:00|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1645654090000|2022-02-23 22:08:10|140.94|138.74|140.94|138.74|140.94|138.74|140.94|138.74|0
1645654100000|2022-02-23 22:08:20|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1645654160000|2022-02-23 22:09:20|140.9|138.7|140.9|138.7|140.9|138.7|140.9|138.7|0
1645654180000|2022-02-23 22:09:40|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1645654210000|2022-02-23 22:10:10|140.9|138.7|140.9|138.7|140.9|138.7|140.9|138.7|0
1645654220000|2022-02-23 22:10:20|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1645654230000|2022-02-23 22:10:30|140.79|138.59|140.79|138.59|140.79|138.59|140.79|138.59|0
1645654250000|2022-02-23 22:10:50|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1645654270000|2022-02-23 22:11:10|140.83|138.63|140.83|138.63|140.83|138.63|140.83|138.63|0
1645654290000|2022-02-23 22:11:30|140.77|138.57|140.86|138.66|140.86|138.66|140.77|138.57|0
1645654300000|2022-02-23 22:11:40|140.93|138.73|141|138.8|141|138.8|140.93|138.73|0
1645654310000|2022-02-23 22:11:50|140.97|138.77|140.72|138.52|140.97|138.77|140.72|138.52|0
1645654360000|2022-02-23 22:12:40|140.86|138.66|141|138.8|141.02|138.82|140.86|138.66|0
1645654410000|2022-02-23 22:13:30|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1645654430000|2022-02-23 22:13:50|140.91|138.71|141.07|138.87|141.07|138.87|140.91|138.71|0
1645654440000|2022-02-23 22:14:00|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1645654450000|2022-02-23 22:14:10|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1645654460000|2022-02-23 22:14:20|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1645654480000|2022-02-23 22:14:40|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1645654490000|2022-02-23 22:14:50|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1645654520000|2022-02-23 22:15:20|140.88|138.68|140.96|138.76|140.96|138.76|140.88|138.68|0
1645654530000|2022-02-23 22:15:30|141|138.8|140.96|138.76|141|138.8|140.96|138.76|0
1645654550000|2022-02-23 22:15:50|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1645654620000|2022-02-23 22:17:00|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1645654630000|2022-02-23 22:17:10|140.75|138.55|140.75|138.55|140.75|138.55|140.75|138.55|0
1645654650000|2022-02-23 22:17:30|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1645654660000|2022-02-23 22:17:40|140.87|138.67|140.8|138.6|140.87|138.67|140.8|138.6|0
1645654680000|2022-02-23 22:18:00|140.82|138.62|140.82|138.62|140.82|138.62|140.82|138.62|0
1645654700000|2022-02-23 22:18:20|140.89|138.69|140.96|138.76|140.96|138.76|140.89|138.69|0
1645654710000|2022-02-23 22:18:30|140.94|138.74|140.94|138.74|140.94|138.74|140.94|138.74|0
1645654730000|2022-02-23 22:18:50|140.87|138.67|141.01|138.81|141.01|138.81|140.87|138.67|0
1645654740000|2022-02-23 22:19:00|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1645654750000|2022-02-23 22:19:10|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1645654780000|2022-02-23 22:19:40|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1645654810000|2022-02-23 22:20:10|140.84|138.64|140.82|138.62|140.84|138.64|140.82|138.62|0
1645654840000|2022-02-23 22:20:40|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1645654870000|2022-02-23 22:21:10|140.68|138.48|140.69|138.49|140.69|138.49|140.68|138.48|0
1645654880000|2022-02-23 22:21:20|140.68|138.48|140.68|138.48|140.68|138.48|140.68|138.48|0
1645654890000|2022-02-23 22:21:30|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1645654900000|2022-02-23 22:21:40|140.68|138.48|140.68|138.48|140.68|138.48|140.68|138.48|0
1645654910000|2022-02-23 22:21:50|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1645654920000|2022-02-23 22:22:00|140.68|138.48|140.69|138.49|140.69|138.49|140.68|138.48|0
1645654930000|2022-02-23 22:22:10|140.68|138.48|140.78|138.58|140.78|138.58|140.68|138.48|0
1645654940000|2022-02-23 22:22:20|140.8|138.6|140.76|138.56|140.8|138.6|140.76|138.56|0
1645654950000|2022-02-23 22:22:30|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1645654960000|2022-02-23 22:22:40|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1645654970000|2022-02-23 22:22:50|140.57|138.37|140.62|138.42|140.62|138.42|140.57|138.37|0
1645654980000|2022-02-23 22:23:00|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1645655000000|2022-02-23 22:23:20|140.53|138.33|140.53|138.33|140.53|138.33|140.53|138.33|0
1645655060000|2022-02-23 22:24:20|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1645655130000|2022-02-23 22:25:30|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1645655160000|2022-02-23 22:26:00|140.65|138.45|140.65|138.45|140.65|138.45|140.65|138.45|0
1645655170000|2022-02-23 22:26:10|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1645655190000|2022-02-23 22:26:30|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1645655210000|2022-02-23 22:26:50|140.65|138.45|140.65|138.45|140.65|138.45|140.65|138.45|0
1645655220000|2022-02-23 22:27:00|140.6|138.4|140.65|138.45|140.65|138.45|140.6|138.4|0
1645655230000|2022-02-23 22:27:10|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1645655250000|2022-02-23 22:27:30|140.68|138.48|140.68|138.48|140.68|138.48|140.68|138.48|0
1645655290000|2022-02-23 22:28:10|140.65|138.45|140.65|138.45|140.65|138.45|140.65|138.45|0
1645655300000|2022-02-23 22:28:20|140.56|138.36|140.6|138.4|140.6|138.4|140.56|138.36|0
1645655310000|2022-02-23 22:28:30|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1645655320000|2022-02-23 22:28:40|140.54|138.34|140.54|138.34|140.54|138.34|140.54|138.34|0
1645655330000|2022-02-23 22:28:50|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1645655350000|2022-02-23 22:29:10|140.4|138.2|140.32|138.12|140.48|138.28|140.32|138.12|0
1645655360000|2022-02-23 22:29:20|140.3|138.1|140.3|138.1|140.3|138.1|140.3|138.1|0
1645655370000|2022-02-23 22:29:30|140.23|138.03|140.26|138.06|140.26|138.06|140.23|138.03|0
1645655380000|2022-02-23 22:29:40|140.25|138.05|140.19|137.99|140.25|138.05|140.19|137.99|0
1645655390000|2022-02-23 22:29:50|140.25|138.05|140.19|137.99|140.25|138.05|140.19|137.99|0
1645655400000|2022-02-23 22:30:00|140.24|138.04|140.17|137.97|140.24|138.04|140.17|137.97|0
1645655440000|2022-02-23 22:30:40|140.1|137.9|140.1|137.9|140.1|137.9|140.1|137.9|0
1645655450000|2022-02-23 22:30:50|140.14|137.94|140.17|137.97|140.17|137.97|140.14|137.94|0
1645655460000|2022-02-23 22:31:00|140.14|137.94|140.22|138.02|140.22|138.02|140.14|137.94|0
1645655470000|2022-02-23 22:31:10|140.17|137.97|140.17|137.97|140.17|137.97|140.17|137.97|0
1645655490000|2022-02-23 22:31:30|140.19|137.99|140.19|137.99|140.19|137.99|140.19|137.99|0
1645655500000|2022-02-23 22:31:40|140.17|137.97|140.19|137.99|140.19|137.99|140.17|137.97|0
1645655510000|2022-02-23 22:31:50|140.12|137.92|140.12|137.92|140.12|137.92|140.12|137.92|0
1645655520000|2022-02-23 22:32:00|139.93|137.73|139.89|137.69|139.93|137.73|139.89|137.69|0
1645655530000|2022-02-23 22:32:10|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1645655570000|2022-02-23 22:32:50|139.89|137.69|139.84|137.64|139.89|137.69|139.84|137.64|0
1645655590000|2022-02-23 22:33:10|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1645655600000|2022-02-23 22:33:20|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1645655610000|2022-02-23 22:33:30|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1645655630000|2022-02-23 22:33:50|140.05|137.85|140.05|137.85|140.05|137.85|140.05|137.85|0
1645655640000|2022-02-23 22:34:00|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1645655680000|2022-02-23 22:34:40|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1645655710000|2022-02-23 22:35:10|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1645655730000|2022-02-23 22:35:30|140.34|138.14|140.34|138.14|140.34|138.14|140.34|138.14|0
1645655770000|2022-02-23 22:36:10|140.03|137.83|140.03|137.83|140.03|137.83|140.03|137.83|0
1645655800000|2022-02-23 22:36:40|139.94|137.74|139.99|137.79|139.99|137.79|139.94|137.74|0
1645655810000|2022-02-23 22:36:50|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1645655820000|2022-02-23 22:37:00|139.92|137.72|139.96|137.76|139.96|137.76|139.92|137.72|0
1645655840000|2022-02-23 22:37:20|139.97|137.77|139.96|137.76|139.97|137.77|139.96|137.76|0
1645655860000|2022-02-23 22:37:40|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1645655880000|2022-02-23 22:38:00|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1645655910000|2022-02-23 22:38:30|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1645655930000|2022-02-23 22:38:50|139.99|137.79|139.99|137.79|139.99|137.79|139.99|137.79|0
1645655950000|2022-02-23 22:39:10|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1645655980000|2022-02-23 22:39:40|139.84|137.64|139.85|137.65|139.85|137.65|139.84|137.64|0
1645656020000|2022-02-23 22:40:20|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1645656030000|2022-02-23 22:40:30|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1645656120000|2022-02-23 22:42:00|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1645656130000|2022-02-23 22:42:10|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1645656160000|2022-02-23 22:42:40|139.88|137.68|139.85|137.65|139.88|137.68|139.85|137.65|0
1645656170000|2022-02-23 22:42:50|139.83|137.63|139.97|137.77|139.97|137.77|139.83|137.63|0
1645656200000|2022-02-23 22:43:20|139.99|137.79|139.99|137.79|139.99|137.79|139.99|137.79|0
1645656220000|2022-02-23 22:43:40|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1645656270000|2022-02-23 22:44:30|139.76|137.56|139.76|137.56|139.76|137.56|139.76|137.56|0
1645656290000|2022-02-23 22:44:50|139.85|137.65|139.98|137.78|139.98|137.78|139.85|137.65|0
1645656310000|2022-02-23 22:45:10|139.95|137.75|139.85|137.65|139.95|137.75|139.85|137.65|0
1645656330000|2022-02-23 22:45:30|139.91|137.71|139.91|137.71|139.91|137.71|139.91|137.71|0
1645656380000|2022-02-23 22:46:20|139.93|137.73|140.07|137.87|140.07|137.87|139.93|137.73|0
1645656400000|2022-02-23 22:46:40|140.14|137.94|140.14|137.94|140.14|137.94|140.14|137.94|0
1645656410000|2022-02-23 22:46:50|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1645656430000|2022-02-23 22:47:10|140.14|137.94|140.14|137.94|140.14|137.94|140.14|137.94|0
1645656440000|2022-02-23 22:47:20|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1645656470000|2022-02-23 22:47:50|140.17|137.97|140.19|137.99|140.19|137.99|140.17|137.97|0
1645656480000|2022-02-23 22:48:00|140.33|138.13|140.33|138.13|140.33|138.13|140.33|138.13|0
1645656490000|2022-02-23 22:48:10|140.31|138.11|140.31|138.11|140.31|138.11|140.31|138.11|0
1645656520000|2022-02-23 22:48:40|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1645656540000|2022-02-23 22:49:00|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1645656590000|2022-02-23 22:49:50|140.55|138.35|140.65|138.45|140.65|138.45|140.55|138.35|0
1645656600000|2022-02-23 22:50:00|140.66|138.46|140.65|138.45|140.66|138.46|140.54|138.34|0
1645656610000|2022-02-23 22:50:10|140.75|138.55|140.75|138.55|140.75|138.55|140.75|138.55|0
1645656620000|2022-02-23 22:50:20|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1645656640000|2022-02-23 22:50:40|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1645656650000|2022-02-23 22:50:50|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1645656670000|2022-02-23 22:51:10|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1645656710000|2022-02-23 22:51:50|140.5|138.3|140.49|138.29|140.5|138.3|140.49|138.29|0
1645656720000|2022-02-23 22:52:00|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1645656730000|2022-02-23 22:52:10|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1645656740000|2022-02-23 22:52:20|140.48|138.28|140.48|138.28|140.48|138.28|140.48|138.28|0
1645656750000|2022-02-23 22:52:30|140.6|138.4|140.5|138.3|140.6|138.4|140.48|138.28|0
1645656760000|2022-02-23 22:52:40|140.48|138.28|140.48|138.28|140.48|138.28|140.48|138.28|0
1645656790000|2022-02-23 22:53:10|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1645656800000|2022-02-23 22:53:20|140.6|138.4|140.6|138.4|140.6|138.4|140.6|138.4|0
1645656810000|2022-02-23 22:53:30|140.62|138.42|140.59|138.39|140.62|138.42|140.59|138.39|0
1645656820000|2022-02-23 22:53:40|140.62|138.42|140.64|138.44|140.68|138.48|140.62|138.42|0
1645656830000|2022-02-23 22:53:50|140.75|138.55|140.75|138.55|140.75|138.55|140.75|138.55|0
1645656840000|2022-02-23 22:54:00|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1645656850000|2022-02-23 22:54:10|140.62|138.42|140.62|138.42|140.62|138.42|140.62|138.42|0
1645656860000|2022-02-23 22:54:20|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1645656870000|2022-02-23 22:54:30|140.6|138.4|140.6|138.4|140.6|138.4|140.6|138.4|0
1645656880000|2022-02-23 22:54:40|140.62|138.42|140.62|138.42|140.62|138.42|140.62|138.42|0
1645656910000|2022-02-23 22:55:10|140.6|138.4|140.6|138.4|140.6|138.4|140.6|138.4|0
1645656940000|2022-02-23 22:55:40|140.59|138.39|140.6|138.4|140.6|138.4|140.57|138.37|0
1645656990000|2022-02-23 22:56:30|140.65|138.45|140.64|138.44|140.65|138.45|140.64|138.44|0
1645657020000|2022-02-23 22:57:00|140.65|138.45|140.67|138.47|140.67|138.47|140.65|138.45|0
1645657030000|2022-02-23 22:57:10|140.71|138.51|140.84|138.64|140.85|138.65|140.71|138.51|0
1645657070000|2022-02-23 22:57:50|140.83|138.63|140.81|138.61|140.83|138.63|140.81|138.61|0
1645657080000|2022-02-23 22:58:00|140.83|138.63|140.83|138.63|140.83|138.63|140.83|138.63|0
1645657100000|2022-02-23 22:58:20|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1645657120000|2022-02-23 22:58:40|140.83|138.63|140.78|138.58|140.83|138.63|140.78|138.58|0
1645657130000|2022-02-23 22:58:50|140.8|138.6|140.84|138.64|140.84|138.64|140.8|138.6|0
1645657140000|2022-02-23 22:59:00|140.86|138.66|140.86|138.66|140.86|138.66|140.86|138.66|0
1645657150000|2022-02-23 22:59:10|140.93|138.73|140.93|138.73|140.93|138.73|140.93|138.73|0
1645657160000|2022-02-23 22:59:20|141.18|138.98|141.24|139.04|141.26|139.06|141.18|138.98|0
1645657170000|2022-02-23 22:59:30|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1645657180000|2022-02-23 22:59:40|141.41|139.21|141.28|139.08|141.41|139.21|141.28|139.08|0
1645657190000|2022-02-23 22:59:50|141.33|139.13|141.46|139.26|141.46|139.26|141.33|139.13|0
1645657200000|2022-02-23 23:00:00|141.49|139.29|142.33|140.13|142.33|140.13|141.25|139.05|0
1645657210000|2022-02-23 23:00:10|142.21|140.01|143.74|141.54|143.74|141.54|142.21|140.01|0
1645657220000|2022-02-23 23:00:20|144.04|141.84|144.59|142.39|144.59|142.39|143.98|141.78|0
1645657230000|2022-02-23 23:00:30|144.77|142.57|144.65|142.45|144.77|142.57|143.98|141.78|0
1645657240000|2022-02-23 23:00:40|144.28|142.08|143.25|141.05|144.28|142.08|143.25|141.05|0
1645657250000|2022-02-23 23:00:50|144.04|141.84|143.79|141.59|144.04|141.84|143.79|141.59|0
1645657260000|2022-02-23 23:01:00|143.98|141.78|144.22|142.02|144.22|142.02|143.98|141.78|0
1645657270000|2022-02-23 23:01:10|143.86|141.66|144.28|142.08|144.28|142.08|143.86|141.66|0
1645657280000|2022-02-23 23:01:20|144.4|142.2|144.34|142.14|144.4|142.2|144.28|142.08|0
1645657290000|2022-02-23 23:01:30|144.28|142.08|144.28|142.08|144.28|142.08|144.22|142.02|0
1645657300000|2022-02-23 23:01:40|144.34|142.14|144.77|142.57|144.77|142.57|144.16|141.96|0
1645657310000|2022-02-23 23:01:50|144.89|142.69|144.77|142.57|144.96|142.76|144.59|142.39|0
1645657320000|2022-02-23 23:02:00|144.59|142.39|144.22|142.02|144.65|142.45|144.22|142.02|0
1645657330000|2022-02-23 23:02:10|143.73|141.53|143.98|141.78|143.98|141.78|143.73|141.53|0
1645657340000|2022-02-23 23:02:20|143.91|141.71|143.79|141.59|144.04|141.84|143.73|141.53|0
1645657350000|2022-02-23 23:02:30|143.91|141.71|143.85|141.65|143.91|141.71|143.79|141.59|0
1645657360000|2022-02-23 23:02:40|143.91|141.71|143.79|141.59|143.98|141.78|143.79|141.59|0
1645657370000|2022-02-23 23:02:50|143.67|141.47|143.73|141.53|143.85|141.65|143.67|141.47|0
1645657380000|2022-02-23 23:03:00|143.61|141.41|143.49|141.29|143.61|141.41|143.49|141.29|0
1645657390000|2022-02-23 23:03:10|143.12|140.92|142.76|140.56|143.42|141.22|142.76|140.56|0
1645657400000|2022-02-23 23:03:20|142.7|140.5|142.88|140.68|142.94|140.74|142.7|140.5|0
1645657410000|2022-02-23 23:03:30|142.76|140.56|142.76|140.56|142.94|140.74|142.76|140.56|0
1645657420000|2022-02-23 23:03:40|142.64|140.44|143|140.8|143|140.8|142.64|140.44|0
1645657430000|2022-02-23 23:03:50|143.42|141.22|143.42|141.22|143.42|141.22|143.18|140.98|0
1645657440000|2022-02-23 23:04:00|143.3|141.1|143.49|141.29|143.49|141.29|143.3|141.1|0
1645657450000|2022-02-23 23:04:10|143.24|141.04|143.18|140.98|143.42|141.22|143.18|140.98|0
1645657460000|2022-02-23 23:04:20|143.24|141.04|143.12|140.92|143.24|141.04|143.12|140.92|0
1645657470000|2022-02-23 23:04:30|143.18|140.98|143.36|141.16|143.36|141.16|143.18|140.98|0
1645657480000|2022-02-23 23:04:40|143.24|141.04|142.15|139.95|143.24|141.04|142.15|139.95|0
1645657490000|2022-02-23 23:04:50|142.09|139.89|141.72|139.52|142.09|139.89|141.6|139.4|0
1645657500000|2022-02-23 23:05:00|142.09|139.89|142.09|139.89|142.15|139.95|142.09|139.89|0
1645657510000|2022-02-23 23:05:10|142.03|139.83|141.72|139.52|142.03|139.83|141.67|139.47|0
1645657520000|2022-02-23 23:05:20|141.79|139.59|141.06|138.86|141.79|139.59|141.06|138.86|0
1645657530000|2022-02-23 23:05:30|140.82|138.62|140.52|138.32|140.94|138.74|140.52|138.32|0
1645657540000|2022-02-23 23:05:40|140.46|138.26|140.88|138.68|140.88|138.68|140.46|138.26|0
1645657550000|2022-02-23 23:05:50|140.94|138.74|141.06|138.86|141.3|139.1|140.94|138.74|0
1645657560000|2022-02-23 23:06:00|141.18|138.98|141.3|139.1|141.3|139.1|141.18|138.98|0
1645657570000|2022-02-23 23:06:10|141.42|139.22|141.06|138.86|141.42|139.22|141.06|138.86|0
1645657580000|2022-02-23 23:06:20|141.12|138.92|140.88|138.68|141.12|138.92|140.82|138.62|0
1645657590000|2022-02-23 23:06:30|140.7|138.5|140.88|138.68|140.94|138.74|140.7|138.5|0
1645657600000|2022-02-23 23:06:40|140.76|138.56|140.76|138.56|140.82|138.62|140.76|138.56|0
1645657610000|2022-02-23 23:06:50|140.7|138.5|140.82|138.62|140.82|138.62|140.7|138.5|0
1645657620000|2022-02-23 23:07:00|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1645657630000|2022-02-23 23:07:10|140.94|138.74|140.82|138.62|141|138.8|140.82|138.62|0
1645657640000|2022-02-23 23:07:20|140.94|138.74|140.88|138.68|140.94|138.74|140.88|138.68|0
1645657650000|2022-02-23 23:07:30|140.76|138.56|140.58|138.38|140.76|138.56|140.58|138.38|0
1645657660000|2022-02-23 23:07:40|140.04|137.84|139.86|137.66|140.04|137.84|139.74|137.54|0
1645657670000|2022-02-23 23:07:50|139.56|137.36|140.1|137.9|140.1|137.9|139.56|137.36|0
1645657680000|2022-02-23 23:08:00|140.58|138.38|140.7|138.5|140.7|138.5|140.58|138.38|0
1645657690000|2022-02-23 23:08:10|140.64|138.44|141.3|139.1|141.3|139.1|140.64|138.44|0
1645657700000|2022-02-23 23:08:20|141.06|138.86|141.18|138.98|141.18|138.98|141.06|138.86|0
1645657710000|2022-02-23 23:08:30|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1645657720000|2022-02-23 23:08:40|140.94|138.74|140.39|138.19|140.94|138.74|140.39|138.19|0
1645657730000|2022-02-23 23:08:50|140.27|138.07|140.15|137.95|140.27|138.07|140.1|137.9|0
1645657740000|2022-02-23 23:09:00|139.74|137.54|139.67|137.47|139.86|137.66|139.67|137.47|0
1645657750000|2022-02-23 23:09:10|139.74|137.54|140.03|137.83|140.03|137.83|139.74|137.54|0
1645657760000|2022-02-23 23:09:20|140.15|137.95|140.22|138.02|140.22|138.02|140.15|137.95|0
1645657770000|2022-02-23 23:09:30|140.15|137.95|140.46|138.26|140.46|138.26|140.15|137.95|0
1645657780000|2022-02-23 23:09:40|139.91|137.71|140.1|137.9|140.1|137.9|139.91|137.71|0
1645657790000|2022-02-23 23:09:50|139.98|137.78|140.15|137.95|140.15|137.95|139.98|137.78|0
1645657800000|2022-02-23 23:10:00|140.1|137.9|139.98|137.78|140.1|137.9|139.98|137.78|0
1645657810000|2022-02-23 23:10:10|139.38|137.18|139.14|136.94|139.38|137.18|139.14|136.94|0
1645657820000|2022-02-23 23:10:20|139.07|136.87|139.5|137.3|139.5|137.3|139.07|136.87|0
1645657830000|2022-02-23 23:10:30|139.38|137.18|139.62|137.42|139.62|137.42|139.38|137.18|0
1645657840000|2022-02-23 23:10:40|139.5|137.3|140.09|137.89|140.09|137.89|139.5|137.3|0
1645657850000|2022-02-23 23:10:50|140.21|138.01|140.45|138.25|140.45|138.25|140.09|137.89|0
1645657860000|2022-02-23 23:11:00|140.7|138.5|140.94|138.74|140.94|138.74|140.7|138.5|0
1645657870000|2022-02-23 23:11:10|141.11|138.91|141.3|139.1|141.3|139.1|141.11|138.91|0
1645657880000|2022-02-23 23:11:20|141.06|138.86|141.23|139.03|141.23|139.03|141.06|138.86|0
1645657890000|2022-02-23 23:11:30|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1645657900000|2022-02-23 23:11:40|140.94|138.74|140.69|138.49|140.94|138.74|140.69|138.49|0
1645657910000|2022-02-23 23:11:50|140.45|138.25|140.69|138.49|140.69|138.49|140.39|138.19|0
1645657920000|2022-02-23 23:12:00|140.81|138.61|140.93|138.73|140.93|138.73|140.81|138.61|0
1645657930000|2022-02-23 23:12:10|140.81|138.61|141.06|138.86|141.06|138.86|140.81|138.61|0
1645657940000|2022-02-23 23:12:20|141.05|138.85|140.93|138.73|141.05|138.85|140.81|138.61|0
1645657950000|2022-02-23 23:12:30|140.99|138.79|141.05|138.85|141.05|138.85|140.99|138.79|0
1645657960000|2022-02-23 23:12:40|141.3|139.1|141.23|139.03|141.3|139.1|141.23|139.03|0
1645657970000|2022-02-23 23:12:50|141.3|139.1|141.3|139.1|141.3|139.1|141.05|138.85|0
1645657980000|2022-02-23 23:13:00|141.23|139.03|141.05|138.85|141.23|139.03|140.99|138.79|0
1645657990000|2022-02-23 23:13:10|141.23|139.03|141.17|138.97|141.23|139.03|141.17|138.97|0
1645658000000|2022-02-23 23:13:20|141.05|138.85|141.17|138.97|141.17|138.97|141.05|138.85|0
1645658010000|2022-02-23 23:13:30|141.05|138.85|141.05|138.85|141.05|138.85|140.93|138.73|0
1645658020000|2022-02-23 23:13:40|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1645658030000|2022-02-23 23:13:50|141.05|138.85|140.93|138.73|141.05|138.85|140.93|138.73|0
1645658040000|2022-02-23 23:14:00|140.87|138.67|140.81|138.61|140.87|138.67|140.69|138.49|0
1645658050000|2022-02-23 23:14:10|140.93|138.73|141.17|138.97|141.17|138.97|140.93|138.73|0
1645658060000|2022-02-23 23:14:20|141.05|138.85|140.93|138.73|141.05|138.85|140.93|138.73|0
1645658070000|2022-02-23 23:14:30|140.81|138.61|140.81|138.61|140.93|138.73|140.81|138.61|0
1645658080000|2022-02-23 23:14:40|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1645658090000|2022-02-23 23:14:50|140.81|138.61|140.81|138.61|140.81|138.61|140.69|138.49|0
1645658100000|2022-02-23 23:15:00|140.69|138.49|141.17|138.97|141.17|138.97|140.69|138.49|0
1645658110000|2022-02-23 23:15:10|141.05|138.85|141.05|138.85|141.17|138.97|141.05|138.85|0
1645658120000|2022-02-23 23:15:20|140.33|138.13|140.45|138.25|140.45|138.25|140.33|138.13|0
1645658130000|2022-02-23 23:15:30|140.57|138.37|140.33|138.13|140.69|138.49|140.33|138.13|0
1645658140000|2022-02-23 23:15:40|140.39|138.19|140.39|138.19|140.39|138.19|140.39|138.19|0
1645658150000|2022-02-23 23:15:50|140.33|138.13|140.33|138.13|140.33|138.13|140.33|138.13|0
1645658160000|2022-02-23 23:16:00|140.39|138.19|140.45|138.25|140.45|138.25|140.33|138.13|0
1645658170000|2022-02-23 23:16:10|140.57|138.37|140.33|138.13|140.57|138.37|140.33|138.13|0
1645658180000|2022-02-23 23:16:20|140.21|138.01|140.39|138.19|140.39|138.19|140.21|138.01|0
1645658190000|2022-02-23 23:16:30|140.45|138.25|140.27|138.07|140.45|138.25|140.27|138.07|0
1645658200000|2022-02-23 23:16:40|140.45|138.25|140.21|138.01|140.45|138.25|140.21|138.01|0
1645658210000|2022-02-23 23:16:50|140.33|138.13|140.27|138.07|140.33|138.13|140.27|138.07|0
1645658220000|2022-02-23 23:17:00|140.33|138.13|140.09|137.89|140.33|138.13|140.09|137.89|0
1645658230000|2022-02-23 23:17:10|139.97|137.77|139.61|137.41|139.97|137.77|139.61|137.41|0
1645658240000|2022-02-23 23:17:20|139.73|137.53|139.97|137.77|139.97|137.77|139.73|137.53|0
1645658250000|2022-02-23 23:17:30|139.85|137.65|139.73|137.53|139.85|137.65|139.73|137.53|0
1645658260000|2022-02-23 23:17:40|139.66|137.46|140.09|137.89|140.09|137.89|139.66|137.46|0
1645658270000|2022-02-23 23:17:50|140.33|138.13|140.21|138.01|140.33|138.13|140.21|138.01|0
1645658280000|2022-02-23 23:18:00|140.14|137.94|140.21|138.01|140.21|138.01|140.09|137.89|0
1645658290000|2022-02-23 23:18:10|140.09|137.89|139.97|137.77|140.09|137.89|139.97|137.77|0
1645658300000|2022-02-23 23:18:20|139.9|137.7|139.61|137.41|139.9|137.7|139.61|137.41|0
1645658310000|2022-02-23 23:18:30|139.49|137.29|139.49|137.29|139.61|137.41|139.49|137.29|0
1645658320000|2022-02-23 23:18:40|139.54|137.34|139.61|137.41|139.78|137.58|139.54|137.34|0
1645658330000|2022-02-23 23:18:50|139.73|137.53|139.49|137.29|139.73|137.53|139.49|137.29|0
1645658340000|2022-02-23 23:19:00|139.54|137.34|139.49|137.29|139.54|137.34|139.49|137.29|0
1645658350000|2022-02-23 23:19:10|139.37|137.17|139.37|137.17|139.37|137.17|139.37|137.17|0
1645658360000|2022-02-23 23:19:20|139.49|137.29|139.49|137.29|139.61|137.41|139.42|137.22|0
1645658370000|2022-02-23 23:19:30|139.37|137.17|139.37|137.17|139.37|137.17|139.37|137.17|0
1645658380000|2022-02-23 23:19:40|139.13|136.93|138.17|135.97|139.13|136.93|138.05|135.85|0
1645658390000|2022-02-23 23:19:50|138.35|136.15|138.29|136.09|138.35|136.15|138.29|136.09|0
1645658400000|2022-02-23 23:20:00|138.53|136.33|138.29|136.09|138.53|136.33|138.23|136.03|0
1645658410000|2022-02-23 23:20:10|138.41|136.21|138.41|136.21|138.53|136.33|138.41|136.21|0
1645658420000|2022-02-23 23:20:20|138.35|136.15|138.05|135.85|138.35|136.15|138.05|135.85|0
1645658430000|2022-02-23 23:20:30|138.11|135.91|138.41|136.21|138.41|136.21|138.11|135.91|0
1645658440000|2022-02-23 23:20:40|138.53|136.33|138.53|136.33|138.53|136.33|138.41|136.21|0
1645658450000|2022-02-23 23:20:50|138.41|136.21|138.41|136.21|138.41|136.21|138.35|136.15|0
1645658460000|2022-02-23 23:21:00|138.29|136.09|138.53|136.33|138.53|136.33|138.23|136.03|0
1645658470000|2022-02-23 23:21:10|138.7|136.5|138.59|136.39|138.7|136.5|138.53|136.33|0
1645658480000|2022-02-23 23:21:20|138.41|136.21|138.17|135.97|138.41|136.21|138.17|135.97|0
1645658490000|2022-02-23 23:21:30|138.05|135.85|138.17|135.97|138.17|135.97|138.05|135.85|0
1645658500000|2022-02-23 23:21:40|138.11|135.91|138.11|135.91|138.11|135.91|138.11|135.91|0
1645658510000|2022-02-23 23:21:50|138.29|136.09|138.23|136.03|138.29|136.09|138.23|136.03|0
1645658520000|2022-02-23 23:22:00|138.29|136.09|138.41|136.21|138.41|136.21|138.29|136.09|0
1645658530000|2022-02-23 23:22:10|138.47|136.27|138.41|136.21|138.47|136.27|138.41|136.21|0
1645658540000|2022-02-23 23:22:20|138.53|136.33|138.29|136.09|138.53|136.33|138.11|135.91|0
1645658550000|2022-02-23 23:22:30|138.41|136.21|138.05|135.85|138.41|136.21|138.05|135.85|0
1645658560000|2022-02-23 23:22:40|138.17|135.97|138.53|136.33|138.53|136.33|138.17|135.97|0
1645658570000|2022-02-23 23:22:50|138.29|136.09|138.41|136.21|138.41|136.21|138.29|136.09|0
1645658580000|2022-02-23 23:23:00|138.53|136.33|138.7|136.5|138.7|136.5|138.53|136.33|0
1645658590000|2022-02-23 23:23:10|138.82|136.62|139.12|136.92|139.12|136.92|138.82|136.62|0
1645658600000|2022-02-23 23:23:20|139|136.8|138.88|136.68|139|136.8|138.88|136.68|0
1645658610000|2022-02-23 23:23:30|138.76|136.56|138.64|136.44|138.76|136.56|138.64|136.44|0
1645658620000|2022-02-23 23:23:40|138.7|136.5|138.76|136.56|138.76|136.56|138.7|136.5|0
1645658630000|2022-02-23 23:23:50|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1645658640000|2022-02-23 23:24:00|138.46|136.26|138.58|136.38|138.64|136.44|138.46|136.26|0
1645658650000|2022-02-23 23:24:10|138.29|136.09|138.17|135.97|138.29|136.09|138.17|135.97|0
1645658660000|2022-02-23 23:24:20|138.22|136.02|138.41|136.21|138.41|136.21|138.17|135.97|0
1645658670000|2022-02-23 23:24:30|138.52|136.32|138.34|136.14|138.52|136.32|138.34|136.14|0
1645658680000|2022-02-23 23:24:40|138.52|136.32|138.41|136.21|138.52|136.32|138.41|136.21|0
1645658690000|2022-02-23 23:24:50|138.46|136.26|138.05|135.85|138.46|136.26|138.05|135.85|0
1645658700000|2022-02-23 23:25:00|138.17|135.97|138.52|136.32|138.52|136.32|138.17|135.97|0
1645658710000|2022-02-23 23:25:10|138.64|136.44|138.88|136.68|138.88|136.68|138.64|136.44|0
1645658720000|2022-02-23 23:25:20|139|136.8|139.06|136.86|139.06|136.86|139|136.8|0
1645658730000|2022-02-23 23:25:30|139.12|136.92|139.12|136.92|139.24|137.04|139.12|136.92|0
1645658740000|2022-02-23 23:25:40|138.94|136.74|138.88|136.68|138.94|136.74|138.88|136.68|0
1645658750000|2022-02-23 23:25:50|139|136.8|138.76|136.56|139|136.8|138.76|136.56|0
1645658760000|2022-02-23 23:26:00|138.88|136.68|138.88|136.68|138.88|136.68|138.82|136.62|0
1645658770000|2022-02-23 23:26:10|138.76|136.56|139|136.8|139|136.8|138.76|136.56|0
1645658780000|2022-02-23 23:26:20|139.06|136.86|139.36|137.16|139.36|137.16|139.06|136.86|0
1645658790000|2022-02-23 23:26:30|139.84|137.64|140.32|138.12|140.32|138.12|139.78|137.58|0
1645658800000|2022-02-23 23:26:40|140.13|137.93|140.32|138.12|140.44|138.24|140.08|137.88|0
1645658810000|2022-02-23 23:26:50|140.44|138.24|140.68|138.48|140.8|138.6|140.44|138.24|0
1645658820000|2022-02-23 23:27:00|140.62|138.42|140.44|138.24|140.68|138.48|140.44|138.24|0
1645658830000|2022-02-23 23:27:10|140.56|138.36|140.92|138.72|140.92|138.72|140.56|138.36|0
1645658840000|2022-02-23 23:27:20|141.04|138.84|142.25|140.05|142.25|140.05|141.04|138.84|0
1645658850000|2022-02-23 23:27:30|142.37|140.17|142.13|139.93|142.37|140.17|141.94|139.74|0
1645658860000|2022-02-23 23:27:40|142|139.8|141.64|139.44|142|139.8|141.64|139.44|0
1645658870000|2022-02-23 23:27:50|141.4|139.2|141.46|139.26|141.52|139.32|141.4|139.2|0
1645658880000|2022-02-23 23:28:00|141.94|139.74|142.12|139.92|142.12|139.92|141.88|139.68|0
1645658890000|2022-02-23 23:28:10|142|139.8|141.58|139.38|142|139.8|141.52|139.32|0
1645658900000|2022-02-23 23:28:20|140.85|138.65|140.49|138.29|140.92|138.72|140.49|138.29|0
1645658910000|2022-02-23 23:28:30|140.56|138.36|140.73|138.53|140.73|138.53|140.44|138.24|0
1645658920000|2022-02-23 23:28:40|140.8|138.6|140.8|138.6|140.8|138.6|140.68|138.48|0
1645658930000|2022-02-23 23:28:50|140.92|138.72|140.68|138.48|140.92|138.72|140.68|138.48|0
1645658940000|2022-02-23 23:29:00|140.8|138.6|140.68|138.48|140.8|138.6|140.61|138.41|0
1645658950000|2022-02-23 23:29:10|140.61|138.41|140.73|138.53|140.73|138.53|140.61|138.41|0
1645658960000|2022-02-23 23:29:20|140.68|138.48|140.31|138.11|140.68|138.48|140.31|138.11|0
1645658970000|2022-02-23 23:29:30|140.43|138.23|140.67|138.47|140.67|138.47|140.37|138.17|0
1645658980000|2022-02-23 23:29:40|140.8|138.6|140.79|138.59|140.8|138.6|140.67|138.47|0
1645658990000|2022-02-23 23:29:50|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1645659000000|2022-02-23 23:30:00|140.97|138.77|141.04|138.84|141.04|138.84|140.97|138.77|0
1645659010000|2022-02-23 23:30:10|141.16|138.96|141.28|139.08|141.4|139.2|141.16|138.96|0
1645659020000|2022-02-23 23:30:20|141.16|138.96|141.04|138.84|141.16|138.96|141.04|138.84|0
1645659030000|2022-02-23 23:30:30|141.09|138.89|141.28|139.08|141.28|139.08|141.09|138.89|0
1645659040000|2022-02-23 23:30:40|141.16|138.96|141.4|139.2|141.4|139.2|141.16|138.96|0
1645659050000|2022-02-23 23:30:50|141.33|139.13|141.03|138.83|141.33|139.13|141.03|138.83|0
1645659060000|2022-02-23 23:31:00|141.16|138.96|141.21|139.01|141.21|139.01|141.15|138.95|0
1645659070000|2022-02-23 23:31:10|141.4|139.2|141.52|139.32|141.52|139.32|141.4|139.2|0
1645659080000|2022-02-23 23:31:20|141.64|139.44|141.57|139.37|141.64|139.44|141.57|139.37|0
1645659090000|2022-02-23 23:31:30|141.7|139.5|141.76|139.56|141.76|139.56|141.7|139.5|0
1645659100000|2022-02-23 23:31:40|141.64|139.44|141.15|138.95|141.64|139.44|141.15|138.95|0
1645659110000|2022-02-23 23:31:50|141.4|139.2|141.52|139.32|141.52|139.32|141.27|139.07|0
1645659120000|2022-02-23 23:32:00|141.64|139.44|141.76|139.56|141.76|139.56|141.64|139.44|0
1645659130000|2022-02-23 23:32:10|141.69|139.49|141.69|139.49|141.76|139.56|141.69|139.49|0
1645659140000|2022-02-23 23:32:20|141.64|139.44|141.64|139.44|141.64|139.44|141.39|139.19|0
1645659150000|2022-02-23 23:32:30|141.52|139.32|141.27|139.07|141.52|139.32|141.27|139.07|0
1645659170000|2022-02-23 23:32:50|141.03|138.83|140.91|138.71|141.03|138.83|140.91|138.71|0
1645659180000|2022-02-23 23:33:00|140.67|138.47|141.03|138.83|141.03|138.83|140.67|138.47|0
1645659190000|2022-02-23 23:33:10|140.91|138.71|141.09|138.89|141.09|138.89|140.91|138.71|0
1645659200000|2022-02-23 23:33:20|141.03|138.83|140.79|138.59|141.03|138.83|140.79|138.59|0
1645659210000|2022-02-23 23:33:30|140.85|138.65|140.97|138.77|140.97|138.77|140.85|138.65|0
1645659220000|2022-02-23 23:33:40|141.15|138.95|141.27|139.07|141.27|139.07|141.15|138.95|0
1645659230000|2022-02-23 23:33:50|141.39|139.19|141.39|139.19|141.39|139.19|141.27|139.07|0
1645659240000|2022-02-23 23:34:00|141.45|139.25|141.51|139.31|141.51|139.31|141.45|139.25|0
1645659250000|2022-02-23 23:34:10|141.63|139.43|142|139.8|142|139.8|141.63|139.43|0
1645659260000|2022-02-23 23:34:20|141.88|139.68|142.12|139.92|142.12|139.92|141.88|139.68|0
1645659270000|2022-02-23 23:34:30|142|139.8|142.12|139.92|142.12|139.92|142|139.8|0
1645659280000|2022-02-23 23:34:40|142.05|139.85|142.12|139.92|142.12|139.92|142|139.8|0
1645659290000|2022-02-23 23:34:50|142.24|140.04|142.24|140.04|142.24|140.04|142.12|139.92|0
1645659300000|2022-02-23 23:35:00|142.18|139.98|142.05|139.85|142.18|139.98|142.05|139.85|0
1645659310000|2022-02-23 23:35:10|142.12|139.92|142.12|139.92|142.24|140.04|142.12|139.92|0
1645659320000|2022-02-23 23:35:20|142|139.8|142.05|139.85|142.05|139.85|142|139.8|0
1645659330000|2022-02-23 23:35:30|142|139.8|141.87|139.67|142|139.8|141.75|139.55|0
1645659340000|2022-02-23 23:35:40|141.75|139.55|141.87|139.67|141.87|139.67|141.75|139.55|0
1645659350000|2022-02-23 23:35:50|142|139.8|142.05|139.85|142.05|139.85|142|139.8|0
1645659360000|2022-02-23 23:36:00|142.12|139.92|142|139.8|142.12|139.92|142|139.8|0
1645659370000|2022-02-23 23:36:10|141.99|139.79|141.99|139.79|141.99|139.79|141.99|139.79|0
1645659380000|2022-02-23 23:36:20|142.12|139.92|141.99|139.79|142.12|139.92|141.99|139.79|0
1645659390000|2022-02-23 23:36:30|142.05|139.85|142.05|139.85|142.05|139.85|141.99|139.79|0
1645659400000|2022-02-23 23:36:40|141.99|139.79|141.81|139.61|141.99|139.79|141.75|139.55|0
1645659410000|2022-02-23 23:36:50|141.87|139.67|141.75|139.55|141.87|139.67|141.75|139.55|0
1645659420000|2022-02-23 23:37:00|141.87|139.67|141.87|139.67|141.87|139.67|141.75|139.55|0
1645659430000|2022-02-23 23:37:10|141.99|139.79|142.24|140.04|142.24|140.04|141.99|139.79|0
1645659440000|2022-02-23 23:37:20|142.11|139.91|141.99|139.79|142.11|139.91|141.99|139.79|0
1645659450000|2022-02-23 23:37:30|141.75|139.55|141.87|139.67|141.87|139.67|141.75|139.55|0
1645659460000|2022-02-23 23:37:40|141.75|139.55|141.75|139.55|141.75|139.55|141.75|139.55|0
1645659470000|2022-02-23 23:37:50|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1645659480000|2022-02-23 23:38:00|141.75|139.55|141.87|139.67|141.87|139.67|141.75|139.55|0
1645659490000|2022-02-23 23:38:10|141.81|139.61|141.75|139.55|141.81|139.61|141.75|139.55|0
1645659500000|2022-02-23 23:38:20|141.69|139.49|141.27|139.07|141.69|139.49|141.27|139.07|0
1645659510000|2022-02-23 23:38:30|141.33|139.13|141.51|139.31|141.51|139.31|141.33|139.13|0
1645659520000|2022-02-23 23:38:40|141.57|139.37|141.69|139.49|141.69|139.49|141.57|139.37|0
1645659530000|2022-02-23 23:38:50|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1645659540000|2022-02-23 23:39:00|141.81|139.61|141.99|139.79|141.99|139.79|141.81|139.61|0
1645659550000|2022-02-23 23:39:10|141.93|139.73|141.87|139.67|141.99|139.79|141.87|139.67|0
1645659560000|2022-02-23 23:39:20|141.63|139.43|141.75|139.55|141.75|139.55|141.63|139.43|0
1645659580000|2022-02-23 23:39:40|141.63|139.43|141.87|139.67|141.87|139.67|141.63|139.43|0
1645659590000|2022-02-23 23:39:50|141.75|139.55|141.93|139.73|141.93|139.73|141.75|139.55|0
1645659600000|2022-02-23 23:40:00|142.11|139.91|141.99|139.79|142.11|139.91|141.75|139.55|0
1645659610000|2022-02-23 23:40:10|141.87|139.67|141.99|139.79|141.99|139.79|141.87|139.67|0
1645659620000|2022-02-23 23:40:20|142.05|139.85|141.99|139.79|142.05|139.85|141.99|139.79|0
1645659630000|2022-02-23 23:40:30|142.11|139.91|142.6|140.4|142.6|140.4|142.11|139.91|0
1645659640000|2022-02-23 23:40:40|142.72|140.52|143.08|140.88|143.08|140.88|142.72|140.52|0
1645659650000|2022-02-23 23:40:50|143.2|141|143.08|140.88|143.2|141|143.08|140.88|0
1645659660000|2022-02-23 23:41:00|143.2|141|143.32|141.12|143.38|141.18|143.2|141|0
1645659670000|2022-02-23 23:41:10|143.45|141.25|143.32|141.12|143.45|141.25|143.32|141.12|0
1645659680000|2022-02-23 23:41:20|143.26|141.06|143.45|141.25|143.45|141.25|143.26|141.06|0
1645659690000|2022-02-23 23:41:30|143.57|141.37|144.18|141.98|144.18|141.98|143.57|141.37|0
1645659700000|2022-02-23 23:41:40|144.24|142.04|144.42|142.22|144.42|142.22|144.24|142.04|0
1645659710000|2022-02-23 23:41:50|144.6|142.4|144.42|142.22|144.67|142.47|144.42|142.22|0
1645659720000|2022-02-23 23:42:00|144.36|142.16|144.85|142.65|144.85|142.65|144.36|142.16|0
1645659730000|2022-02-23 23:42:10|144.79|142.59|144.42|142.22|144.79|142.59|144.42|142.22|0
1645659740000|2022-02-23 23:42:20|144.54|142.34|144.48|142.28|144.54|142.34|144.48|142.28|0
1645659750000|2022-02-23 23:42:30|144.42|142.22|144.3|142.1|144.42|142.22|144.3|142.1|0
1645659760000|2022-02-23 23:42:40|144.42|142.22|144.3|142.1|144.42|142.22|144.3|142.1|0
1645659770000|2022-02-23 23:42:50|144.18|141.98|144.23|142.03|144.23|142.03|144.18|141.98|0
1645659780000|2022-02-23 23:43:00|144.54|142.34|144.54|142.34|144.54|142.34|144.42|142.22|0
1645659790000|2022-02-23 23:43:10|144.67|142.47|145.03|142.83|145.03|142.83|144.54|142.34|0
1645659800000|2022-02-23 23:43:20|145.16|142.96|145.16|142.96|145.16|142.96|145.16|142.96|0
1645659810000|2022-02-23 23:43:30|145.03|142.83|145.21|143.01|145.28|143.08|145.03|142.83|0
1645659820000|2022-02-23 23:43:40|145.28|143.08|145.15|142.95|145.28|143.08|145.15|142.95|0
1645659830000|2022-02-23 23:43:50|145.28|143.08|145.4|143.2|145.4|143.2|145.28|143.08|0
1645659840000|2022-02-23 23:44:00|145.28|143.08|144.97|142.77|145.28|143.08|144.97|142.77|0
1645659850000|2022-02-23 23:44:10|145.03|142.83|144.79|142.59|145.09|142.89|144.79|142.59|0
1645659860000|2022-02-23 23:44:20|144.85|142.65|144.66|142.46|144.85|142.65|144.54|142.34|0
1645659870000|2022-02-23 23:44:30|144.6|142.4|144.36|142.16|144.6|142.4|144.36|142.16|0
1645659880000|2022-02-23 23:44:40|144.3|142.1|144.3|142.1|144.3|142.1|144.3|142.1|0
1645659890000|2022-02-23 23:44:50|144.17|141.97|144.42|142.22|144.42|142.22|144.17|141.97|0
1645659900000|2022-02-23 23:45:00|144.54|142.34|144.35|142.15|144.54|142.34|144.35|142.15|0
1645659910000|2022-02-23 23:45:10|144.48|142.28|144.17|141.97|144.48|142.28|144.17|141.97|0
1645659920000|2022-02-23 23:45:20|144.23|142.03|144.35|142.15|144.42|142.22|144.23|142.03|0
1645659930000|2022-02-23 23:45:30|144.42|142.22|144.54|142.34|144.54|142.34|144.42|142.22|0
1645659940000|2022-02-23 23:45:40|144.6|142.4|144.54|142.34|144.6|142.4|144.54|142.34|0
1645659950000|2022-02-23 23:45:50|144.42|142.22|144.48|142.28|144.54|142.34|144.42|142.22|0
1645659960000|2022-02-23 23:46:00|144.17|141.97|143.81|141.61|144.17|141.97|143.81|141.61|0
1645659970000|2022-02-23 23:46:10|143.93|141.73|144.05|141.85|144.29|142.09|143.93|141.73|0
1645659980000|2022-02-23 23:46:20|143.93|141.73|143.81|141.61|143.93|141.73|143.81|141.61|0
1645659990000|2022-02-23 23:46:30|143.56|141.36|143.62|141.42|143.81|141.61|143.56|141.36|0
1645660000000|2022-02-23 23:46:40|143.56|141.36|143.56|141.36|143.68|141.48|143.56|141.36|0
1645660010000|2022-02-23 23:46:50|143.68|141.48|143.93|141.73|143.93|141.73|143.68|141.48|0
1645660020000|2022-02-23 23:47:00|144.05|141.85|143.81|141.61|144.05|141.85|143.81|141.61|0
1645660030000|2022-02-23 23:47:10|143.93|141.73|143.93|141.73|143.93|141.73|143.93|141.73|0
1645660040000|2022-02-23 23:47:20|144.05|141.85|143.93|141.73|144.05|141.85|143.93|141.73|0
1645660050000|2022-02-23 23:47:30|144.05|141.85|144.11|141.91|144.11|141.91|144.05|141.85|0
1645660060000|2022-02-23 23:47:40|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1645660070000|2022-02-23 23:47:50|144.05|141.85|144.05|141.85|144.05|141.85|144.05|141.85|0
1645660080000|2022-02-23 23:48:00|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1645660090000|2022-02-23 23:48:10|144.05|141.85|143.68|141.48|144.05|141.85|143.68|141.48|0
1645660100000|2022-02-23 23:48:20|143.56|141.36|143.62|141.42|143.68|141.48|143.56|141.36|0
1645660110000|2022-02-23 23:48:30|143.56|141.36|143.32|141.12|143.56|141.36|143.32|141.12|0
1645660120000|2022-02-23 23:48:40|143.19|140.99|142.95|140.75|143.19|140.99|142.95|140.75|0
1645660130000|2022-02-23 23:48:50|143.07|140.87|143.07|140.87|143.07|140.87|142.83|140.63|0
1645660140000|2022-02-23 23:49:00|142.95|140.75|143.07|140.87|143.07|140.87|142.95|140.75|0
1645660150000|2022-02-23 23:49:10|143.13|140.93|142.95|140.75|143.13|140.93|142.95|140.75|0
1645660160000|2022-02-23 23:49:20|143.01|140.81|142.95|140.75|143.01|140.81|142.95|140.75|0
1645660170000|2022-02-23 23:49:30|142.89|140.69|142.95|140.75|143.01|140.81|142.89|140.69|0
1645660180000|2022-02-23 23:49:40|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1645660190000|2022-02-23 23:49:50|142.95|140.75|142.83|140.63|142.95|140.75|142.71|140.51|0
1645660200000|2022-02-23 23:50:00|142.95|140.75|143.56|141.36|143.56|141.36|142.95|140.75|0
1645660210000|2022-02-23 23:50:10|143.68|141.48|143.68|141.48|143.68|141.48|143.68|141.48|0
1645660220000|2022-02-23 23:50:20|143.56|141.36|143.68|141.48|143.68|141.48|143.56|141.36|0
1645660230000|2022-02-23 23:50:30|143.56|141.36|143.56|141.36|143.62|141.42|143.56|141.36|0
1645660240000|2022-02-23 23:50:40|143.68|141.48|143.62|141.42|143.68|141.48|143.62|141.42|0
1645660250000|2022-02-23 23:50:50|143.56|141.36|143.8|141.6|143.8|141.6|143.56|141.36|0
1645660260000|2022-02-23 23:51:00|143.68|141.48|143.44|141.24|143.68|141.48|143.44|141.24|0
1645660270000|2022-02-23 23:51:10|143.56|141.36|143.68|141.48|143.74|141.54|143.56|141.36|0
1645660280000|2022-02-23 23:51:20|143.8|141.6|143.8|141.6|143.8|141.6|143.8|141.6|0
1645660290000|2022-02-23 23:51:30|143.68|141.48|143.19|140.99|143.68|141.48|143.19|140.99|0
1645660300000|2022-02-23 23:51:40|143.31|141.11|143.19|140.99|143.31|141.11|143.19|140.99|0
1645660310000|2022-02-23 23:51:50|143.25|141.05|143.43|141.23|143.43|141.23|143.25|141.05|0
1645660320000|2022-02-23 23:52:00|143.31|141.11|143.37|141.17|143.37|141.17|143.31|141.11|0
1645660330000|2022-02-23 23:52:10|143.43|141.23|143.31|141.11|143.43|141.23|143.31|141.11|0
1645660340000|2022-02-23 23:52:20|143.37|141.17|143.43|141.23|143.43|141.23|143.37|141.17|0
1645660350000|2022-02-23 23:52:30|143.56|141.36|143.49|141.29|143.56|141.36|143.49|141.29|0
1645660360000|2022-02-23 23:52:40|143.56|141.36|143.68|141.48|143.68|141.48|143.56|141.36|0
1645660370000|2022-02-23 23:52:50|143.56|141.36|143.31|141.11|143.56|141.36|143.31|141.11|0
1645660380000|2022-02-23 23:53:00|143.19|140.99|143.31|141.11|143.31|141.11|143.19|140.99|0
1645660390000|2022-02-23 23:53:10|143.37|141.17|143.31|141.11|143.37|141.17|143.31|141.11|0
1645660400000|2022-02-23 23:53:20|143.25|141.05|142.82|140.62|143.25|141.05|142.82|140.62|0
1645660410000|2022-02-23 23:53:30|142.95|140.75|142.82|140.62|142.95|140.75|142.82|140.62|0
1645660420000|2022-02-23 23:53:40|142.7|140.5|142.64|140.44|142.7|140.5|142.64|140.44|0
1645660430000|2022-02-23 23:53:50|142.7|140.5|142.46|140.26|142.7|140.5|142.46|140.26|0
1645660440000|2022-02-23 23:54:00|142.34|140.14|142.58|140.38|142.58|140.38|142.34|140.14|0
1645660450000|2022-02-23 23:54:10|142.46|140.26|142.7|140.5|142.7|140.5|142.46|140.26|0
1645660460000|2022-02-23 23:54:20|142.82|140.62|143.07|140.87|143.07|140.87|142.82|140.62|0
1645660470000|2022-02-23 23:54:30|143.19|140.99|143.55|141.35|143.55|141.35|143.19|140.99|0
1645660480000|2022-02-23 23:54:40|143.43|141.23|143.43|141.23|143.43|141.23|143.43|141.23|0
1645660490000|2022-02-23 23:54:50|143.55|141.35|143.67|141.47|143.68|141.48|143.55|141.35|0
1645660500000|2022-02-23 23:55:00|143.73|141.53|144.16|141.96|144.16|141.96|143.73|141.53|0
1645660510000|2022-02-23 23:55:10|144.34|142.14|144.04|141.84|144.34|142.14|144.04|141.84|0
1645660520000|2022-02-23 23:55:20|143.92|141.72|143.92|141.72|143.92|141.72|143.86|141.66|0
1645660530000|2022-02-23 23:55:30|144.04|141.84|144.16|141.96|144.16|141.96|143.92|141.72|0
1645660540000|2022-02-23 23:55:40|144.04|141.84|144.16|141.96|144.16|141.96|144.04|141.84|0
1645660550000|2022-02-23 23:55:50|143.92|141.72|143.55|141.35|143.92|141.72|143.55|141.35|0
1645660560000|2022-02-23 23:56:00|143.43|141.23|143.49|141.29|143.55|141.35|143.43|141.23|0
1645660570000|2022-02-23 23:56:10|143.43|141.23|143.55|141.35|143.55|141.35|143.43|141.23|0
1645660580000|2022-02-23 23:56:20|143.49|141.29|143.37|141.17|143.49|141.29|143.31|141.11|0
1645660590000|2022-02-23 23:56:30|143.43|141.23|143.37|141.17|143.67|141.47|143.37|141.17|0
1645660600000|2022-02-23 23:56:40|143.19|140.99|143.43|141.23|143.43|141.23|143.19|140.99|0
1645660610000|2022-02-23 23:56:50|143.24|141.04|143.43|141.23|143.43|141.23|143.24|141.04|0
1645660620000|2022-02-23 23:57:00|143.49|141.29|143.19|140.99|143.55|141.35|143.19|140.99|0
1645660630000|2022-02-23 23:57:10|142.94|140.74|142.88|140.68|142.94|140.74|142.88|140.68|0
1645660640000|2022-02-23 23:57:20|142.82|140.62|142.39|140.19|142.82|140.62|142.39|140.19|0
1645660650000|2022-02-23 23:57:30|142.33|140.13|142.46|140.26|142.46|140.26|142.33|140.13|0
1645660660000|2022-02-23 23:57:40|142.76|140.56|142.82|140.62|142.82|140.62|142.7|140.5|0
1645660670000|2022-02-23 23:57:50|142.21|140.01|142.33|140.13|142.33|140.13|142.21|140.01|0
1645660680000|2022-02-23 23:58:00|142.46|140.26|142.46|140.26|142.58|140.38|142.46|140.26|0
1645660690000|2022-02-23 23:58:10|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1645660700000|2022-02-23 23:58:20|142.7|140.5|142.7|140.5|142.82|140.62|142.7|140.5|0
1645660710000|2022-02-23 23:58:30|142.58|140.38|142.63|140.43|142.63|140.43|142.58|140.38|0
1645660720000|2022-02-23 23:58:40|142.7|140.5|142.45|140.25|142.7|140.5|142.45|140.25|0
1645660730000|2022-02-23 23:58:50|142.58|140.38|142.7|140.5|142.82|140.62|142.58|140.38|0
1645660800000|2022-02-24 00:00:00|142.33|140.13|142.57|140.37|142.7|140.5|142.33|140.13|0
1645660810000|2022-02-24 00:00:10|143.18|140.98|142.7|140.5|143.18|140.98|142.7|140.5|0
1645660820000|2022-02-24 00:00:20|142.82|140.62|142.94|140.74|142.94|140.74|142.82|140.62|0
1645660830000|2022-02-24 00:00:30|143.06|140.86|143.43|141.23|143.43|141.23|143.06|140.86|0
1645660840000|2022-02-24 00:00:40|143.79|141.59|143.67|141.47|143.91|141.71|143.67|141.47|0
1645660850000|2022-02-24 00:00:50|143.79|141.59|143.91|141.71|143.91|141.71|143.79|141.59|0
1645660860000|2022-02-24 00:01:00|144.16|141.96|143.97|141.77|144.16|141.96|143.91|141.71|0
1645660870000|2022-02-24 00:01:10|144.16|141.96|144.4|142.2|144.46|142.26|144.16|141.96|0
1645660880000|2022-02-24 00:01:20|144.34|142.14|144.03|141.83|144.34|142.14|144.03|141.83|0
1645660890000|2022-02-24 00:01:30|143.91|141.71|144.21|142.01|144.21|142.01|143.91|141.71|0
1645660900000|2022-02-24 00:01:40|144.16|141.96|143.79|141.59|144.16|141.96|143.79|141.59|0
1645660910000|2022-02-24 00:01:50|143.67|141.47|143.55|141.35|143.67|141.47|143.55|141.35|0
1645660920000|2022-02-24 00:02:00|143.42|141.22|143.3|141.1|143.42|141.22|143.18|140.98|0
1645660930000|2022-02-24 00:02:10|143.18|140.98|142.45|140.25|143.18|140.98|142.45|140.25|0
1645660940000|2022-02-24 00:02:20|142.33|140.13|142.09|139.89|142.33|140.13|142.09|139.89|0
1645660950000|2022-02-24 00:02:30|141.72|139.52|142.09|139.89|142.09|139.89|141.72|139.52|0
1645660960000|2022-02-24 00:02:40|141.97|139.77|142.39|140.19|142.39|140.19|141.97|139.77|0
1645660970000|2022-02-24 00:02:50|142.33|140.13|142.45|140.25|142.69|140.49|142.33|140.13|0
1645660980000|2022-02-24 00:03:00|142.51|140.31|142.33|140.13|142.51|140.31|142.21|140.01|0
1645660990000|2022-02-24 00:03:10|141.72|139.52|141.36|139.16|141.72|139.52|141.36|139.16|0
1645661000000|2022-02-24 00:03:20|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1645661010000|2022-02-24 00:03:30|141.12|138.92|141.36|139.16|141.36|139.16|141.12|138.92|0
1645661020000|2022-02-24 00:03:40|141.48|139.28|141.48|139.28|141.6|139.4|141.48|139.28|0
1645661030000|2022-02-24 00:03:50|141.24|139.04|140.88|138.68|141.24|139.04|140.88|138.68|0
1645661040000|2022-02-24 00:04:00|140.94|138.74|141|138.8|141|138.8|140.94|138.74|0
1645661050000|2022-02-24 00:04:10|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1645661060000|2022-02-24 00:04:20|141.24|139.04|141.48|139.28|141.48|139.28|141.24|139.04|0
1645661070000|2022-02-24 00:04:30|141.42|139.22|141.54|139.34|141.6|139.4|141.42|139.22|0
1645661080000|2022-02-24 00:04:40|141.6|139.4|141.54|139.34|141.84|139.64|141.54|139.34|0
1645661090000|2022-02-24 00:04:50|141.48|139.28|141.6|139.4|141.6|139.4|141.48|139.28|0
1645661100000|2022-02-24 00:05:00|141.42|139.22|141.24|139.04|141.42|139.22|141.24|139.04|0
1645661110000|2022-02-24 00:05:10|141.36|139.16|141.48|139.28|141.48|139.28|141.36|139.16|0
1645661120000|2022-02-24 00:05:20|141.42|139.22|141.36|139.16|141.42|139.22|141.36|139.16|0
1645661130000|2022-02-24 00:05:30|141.6|139.4|141.84|139.64|141.84|139.64|141.6|139.4|0
1645661140000|2022-02-24 00:05:40|141.78|139.58|141.84|139.64|141.84|139.64|141.72|139.52|0
1645661150000|2022-02-24 00:05:50|141.72|139.52|141.66|139.46|141.84|139.64|141.66|139.46|0
1645661160000|2022-02-24 00:06:00|141.78|139.58|142.08|139.88|142.08|139.88|141.78|139.58|0
1645661170000|2022-02-24 00:06:10|142.02|139.82|142.2|140|142.2|140|142.02|139.82|0
1645661180000|2022-02-24 00:06:20|142.08|139.88|141.96|139.76|142.08|139.88|141.96|139.76|0
1645661190000|2022-02-24 00:06:30|142.33|140.13|142.14|139.94|142.33|140.13|142.08|139.88|0
1645661200000|2022-02-24 00:06:40|142.2|140|142.2|140|142.2|140|142.08|139.88|0
1645661210000|2022-02-24 00:06:50|142.08|139.88|142.26|140.06|142.26|140.06|142.08|139.88|0
1645661220000|2022-02-24 00:07:00|142.2|140|142.14|139.94|142.32|140.12|142.14|139.94|0
1645661230000|2022-02-24 00:07:10|141.84|139.64|142.08|139.88|142.08|139.88|141.84|139.64|0
1645661240000|2022-02-24 00:07:20|142.2|140|141.96|139.76|142.2|140|141.96|139.76|0
1645661250000|2022-02-24 00:07:30|142.08|139.88|141.96|139.76|142.14|139.94|141.96|139.76|0
1645661260000|2022-02-24 00:07:40|141.84|139.64|140.99|138.79|141.84|139.64|140.99|138.79|0
1645661270000|2022-02-24 00:07:50|141.05|138.85|140.99|138.79|141.24|139.04|140.99|138.79|0
1645661280000|2022-02-24 00:08:00|140.81|138.61|140.09|137.89|140.81|138.61|140.09|137.89|0
1645661290000|2022-02-24 00:08:10|139.73|137.53|139.91|137.71|139.91|137.71|139.73|137.53|0
1645661300000|2022-02-24 00:08:20|140.09|137.89|139.91|137.71|140.09|137.89|139.55|137.35|0
1645661310000|2022-02-24 00:08:30|139.79|137.59|139.43|137.23|139.79|137.59|139.43|137.23|0
1645661320000|2022-02-24 00:08:40|139.55|137.35|139.79|137.59|139.79|137.59|139.49|137.29|0
1645661330000|2022-02-24 00:08:50|139.91|137.71|139.79|137.59|139.91|137.71|139.79|137.59|0
1645661340000|2022-02-24 00:09:00|139.85|137.65|140.15|137.95|140.15|137.95|139.85|137.65|0
1645661350000|2022-02-24 00:09:10|140.27|138.07|139.67|137.47|140.27|138.07|139.67|137.47|0
1645661360000|2022-02-24 00:09:20|139.55|137.35|139.67|137.47|139.67|137.47|139.55|137.35|0
1645661370000|2022-02-24 00:09:30|139.91|137.71|139.91|137.71|140.15|137.95|139.91|137.71|0
1645661380000|2022-02-24 00:09:40|140.03|137.83|140.33|138.13|140.33|138.13|140.03|137.83|0
1645661390000|2022-02-24 00:09:50|140.63|138.43|140.51|138.31|140.63|138.43|140.51|138.31|0
1645661400000|2022-02-24 00:10:00|140.27|138.07|140.77|138.57|140.77|138.57|140.03|137.83|0
1645661410000|2022-02-24 00:10:10|140.89|138.69|141.37|139.17|141.37|139.17|140.89|138.69|0
1645661420000|2022-02-24 00:10:20|141.25|139.05|141.13|138.93|141.25|139.05|141.13|138.93|0
1645661430000|2022-02-24 00:10:30|141.25|139.05|141.13|138.93|141.37|139.17|141.13|138.93|0
1645661440000|2022-02-24 00:10:40|141.01|138.81|141.25|139.05|141.25|139.05|141.01|138.81|0
1645661450000|2022-02-24 00:10:50|141.61|139.41|141.91|139.71|141.91|139.71|141.61|139.41|0
1645661460000|2022-02-24 00:11:00|141.97|139.77|142.45|140.25|142.45|140.25|141.97|139.77|0
1645661470000|2022-02-24 00:11:10|142.58|140.38|142.94|140.74|143.18|140.98|142.58|140.38|0
1645661480000|2022-02-24 00:11:20|142.7|140.5|142.94|140.74|142.94|140.74|142.7|140.5|0
1645661490000|2022-02-24 00:11:30|143.3|141.1|143.42|141.22|143.42|141.22|143.3|141.1|0
1645661500000|2022-02-24 00:11:40|143.79|141.59|143.73|141.53|143.79|141.59|143.6|141.4|0
1645661510000|2022-02-24 00:11:50|143.79|141.59|143.85|141.65|143.85|141.65|143.73|141.53|0
1645661520000|2022-02-24 00:12:00|143.79|141.59|143.79|141.59|144.03|141.83|143.73|141.53|0
1645661530000|2022-02-24 00:12:10|143.91|141.71|143.79|141.59|144.03|141.83|143.79|141.59|0
1645661540000|2022-02-24 00:12:20|143.67|141.47|143.55|141.35|143.67|141.47|143.42|141.22|0
1645661550000|2022-02-24 00:12:30|143.67|141.47|143.91|141.71|144.03|141.83|143.67|141.47|0
1645661560000|2022-02-24 00:12:40|143.97|141.77|143.79|141.59|143.97|141.77|143.79|141.59|0
1645661570000|2022-02-24 00:12:50|143.85|141.65|143.91|141.71|144.03|141.83|143.85|141.65|0
1645661580000|2022-02-24 00:13:00|143.72|141.52|143.42|141.22|143.72|141.52|143.42|141.22|0
1645661590000|2022-02-24 00:13:10|143.54|141.34|143.48|141.28|143.54|141.34|143.42|141.22|0
1645661600000|2022-02-24 00:13:20|143.54|141.34|143.42|141.22|143.67|141.47|143.42|141.22|0
1645661610000|2022-02-24 00:13:30|143.36|141.16|143.42|141.22|143.42|141.22|143.3|141.1|0
1645661620000|2022-02-24 00:13:40|143.36|141.16|143.42|141.22|143.42|141.22|143.3|141.1|0
1645661630000|2022-02-24 00:13:50|143.48|141.28|143.42|141.22|143.54|141.34|143.42|141.22|0
1645661640000|2022-02-24 00:14:00|143.48|141.28|143.66|141.46|143.66|141.46|143.48|141.28|0
1645661650000|2022-02-24 00:14:10|143.54|141.34|143.42|141.22|143.54|141.34|143.42|141.22|0
1645661660000|2022-02-24 00:14:20|143.66|141.46|143.66|141.46|143.66|141.46|143.66|141.46|0
1645661670000|2022-02-24 00:14:30|143.54|141.34|143.3|141.1|143.54|141.34|143.3|141.1|0
1645661680000|2022-02-24 00:14:40|143.18|140.98|143.3|141.1|143.3|141.1|143.18|140.98|0
1645661690000|2022-02-24 00:14:50|142.94|140.74|142.99|140.79|142.99|140.79|142.94|140.74|0
1645661700000|2022-02-24 00:15:00|142.94|140.74|142.45|140.25|142.94|140.74|142.45|140.25|0
1645661710000|2022-02-24 00:15:10|142.33|140.13|142.45|140.25|142.57|140.37|142.33|140.13|0
1645661720000|2022-02-24 00:15:20|142.21|140.01|141.66|139.46|142.21|140.01|141.66|139.46|0
1645661730000|2022-02-24 00:15:30|141.78|139.58|142.09|139.89|142.09|139.89|141.73|139.53|0
1645661740000|2022-02-24 00:15:40|141.97|139.77|141.48|139.28|141.97|139.77|141.48|139.28|0
1645661750000|2022-02-24 00:15:50|141.6|139.4|141.97|139.77|141.97|139.77|141.6|139.4|0
1645661760000|2022-02-24 00:16:00|141.85|139.65|141.66|139.46|141.85|139.65|141.66|139.46|0
1645661770000|2022-02-24 00:16:10|141.6|139.4|141.6|139.4|141.66|139.46|141.6|139.4|0
1645661780000|2022-02-24 00:16:20|141.48|139.28|141.66|139.46|141.72|139.52|141.48|139.28|0
1645661790000|2022-02-24 00:16:30|141.84|139.64|142.02|139.82|142.09|139.89|141.84|139.64|0
1645661800000|2022-02-24 00:16:40|142.51|140.31|142.21|140.01|142.51|140.31|142.21|140.01|0
1645661810000|2022-02-24 00:16:50|141.97|139.77|141.9|139.7|141.97|139.77|141.72|139.52|0
1645661820000|2022-02-24 00:17:00|141.78|139.58|141.3|139.1|141.78|139.58|141.3|139.1|0
1645661830000|2022-02-24 00:17:10|141.36|139.16|140.7|138.5|141.36|139.16|140.7|138.5|0
1645661840000|2022-02-24 00:17:20|140.76|138.56|140.76|138.56|140.94|138.74|140.76|138.56|0
1645661850000|2022-02-24 00:17:30|140.82|138.62|140.76|138.56|140.82|138.62|140.76|138.56|0
1645661860000|2022-02-24 00:17:40|140.88|138.68|140.7|138.5|140.88|138.68|140.64|138.44|0
1645661870000|2022-02-24 00:17:50|140.76|138.56|140.58|138.38|140.76|138.56|140.46|138.26|0
1645661880000|2022-02-24 00:18:00|140.52|138.32|140.34|138.14|140.52|138.32|140.1|137.9|0
1645661890000|2022-02-24 00:18:10|140.28|138.08|140.16|137.96|140.28|138.08|140.04|137.84|0
1645661900000|2022-02-24 00:18:20|140.28|138.08|140.16|137.96|140.52|138.32|140.16|137.96|0
1645661910000|2022-02-24 00:18:30|140.28|138.08|140.28|138.08|140.28|138.08|140.28|138.08|0
1645661920000|2022-02-24 00:18:40|140.22|138.02|140.34|138.14|140.34|138.14|140.16|137.96|0
1645661930000|2022-02-24 00:18:50|140.28|138.08|140.16|137.96|140.4|138.2|140.16|137.96|0
1645661940000|2022-02-24 00:19:00|140.22|138.02|140.52|138.32|140.52|138.32|140.04|137.84|0
1645661950000|2022-02-24 00:19:10|140.46|138.26|140.4|138.2|140.46|138.26|140.4|138.2|0
1645661960000|2022-02-24 00:19:20|140.52|138.32|140.52|138.32|140.52|138.32|140.4|138.2|0
1645661970000|2022-02-24 00:19:30|140.64|138.44|140.7|138.5|140.76|138.56|140.64|138.44|0
1645661980000|2022-02-24 00:19:40|140.88|138.68|141.36|139.16|141.36|139.16|140.88|138.68|0
1645661990000|2022-02-24 00:19:50|141.42|139.22|141.3|139.1|141.42|139.22|141.24|139.04|0
1645662000000|2022-02-24 00:20:00|141.24|139.04|141.12|138.92|141.24|139.04|141.12|138.92|0
1645662010000|2022-02-24 00:20:10|141.05|138.85|141.48|139.28|141.48|139.28|141.05|138.85|0
1645662020000|2022-02-24 00:20:20|141.54|139.34|141.36|139.16|141.6|139.4|141.36|139.16|0
1645662030000|2022-02-24 00:20:30|141.48|139.28|141.24|139.04|141.48|139.28|141.24|139.04|0
1645662040000|2022-02-24 00:20:40|141.36|139.16|141.48|139.28|141.48|139.28|141.3|139.1|0
1645662050000|2022-02-24 00:20:50|141.42|139.22|141.42|139.22|141.6|139.4|141.42|139.22|0
1645662060000|2022-02-24 00:21:00|141.05|138.85|140.64|138.44|141.05|138.85|140.64|138.44|0
1645662070000|2022-02-24 00:21:10|140.69|138.49|140.76|138.56|140.76|138.56|140.69|138.49|0
1645662080000|2022-02-24 00:21:20|140.64|138.44|140.76|138.56|140.76|138.56|140.64|138.44|0
1645662090000|2022-02-24 00:21:30|140.88|138.68|140.81|138.61|141|138.8|140.76|138.56|0
1645662100000|2022-02-24 00:21:40|141|138.8|140.69|138.49|141|138.8|140.69|138.49|0
1645662110000|2022-02-24 00:21:50|140.63|138.43|140.63|138.43|140.69|138.49|140.63|138.43|0
1645662120000|2022-02-24 00:22:00|140.51|138.31|140.51|138.31|140.63|138.43|140.51|138.31|0
1645662130000|2022-02-24 00:22:10|140.63|138.43|140.75|138.55|140.87|138.67|140.63|138.43|0
1645662140000|2022-02-24 00:22:20|140.87|138.67|140.87|138.67|140.99|138.79|140.87|138.67|0
1645662150000|2022-02-24 00:22:30|140.81|138.61|140.51|138.31|140.81|138.61|140.51|138.31|0
1645662160000|2022-02-24 00:22:40|140.57|138.37|140.75|138.55|140.75|138.55|140.57|138.37|0
1645662170000|2022-02-24 00:22:50|140.69|138.49|140.63|138.43|140.87|138.67|140.63|138.43|0
1645662180000|2022-02-24 00:23:00|140.51|138.31|140.03|137.83|140.51|138.31|140.03|137.83|0
1645662190000|2022-02-24 00:23:10|140.15|137.95|140.15|137.95|140.15|137.95|140.03|137.83|0
1645662200000|2022-02-24 00:23:20|140.27|138.07|140.45|138.25|140.45|138.25|140.15|137.95|0
1645662210000|2022-02-24 00:23:30|140.51|138.31|140.81|138.61|140.81|138.61|140.51|138.31|0
1645662220000|2022-02-24 00:23:40|140.75|138.55|141.11|138.91|141.11|138.91|140.75|138.55|0
1645662230000|2022-02-24 00:23:50|141.23|139.03|140.99|138.79|141.23|139.03|140.99|138.79|0
1645662240000|2022-02-24 00:24:00|141.05|138.85|141.23|139.03|141.23|139.03|140.99|138.79|0
1645662250000|2022-02-24 00:24:10|141.11|138.91|140.99|138.79|141.11|138.91|140.87|138.67|0
1645662260000|2022-02-24 00:24:20|140.93|138.73|141.11|138.91|141.11|138.91|140.87|138.67|0
1645662270000|2022-02-24 00:24:30|141.23|139.03|141.05|138.85|141.23|139.03|140.99|138.79|0
1645662280000|2022-02-24 00:24:40|141.11|138.91|141.17|138.97|141.17|138.97|141.11|138.91|0
1645662290000|2022-02-24 00:24:50|141.11|138.91|141.11|138.91|141.23|139.03|141.11|138.91|0
1645662300000|2022-02-24 00:25:00|140.99|138.79|141.35|139.15|141.35|139.15|140.99|138.79|0
1645662310000|2022-02-24 00:25:10|141.29|139.09|141.71|139.51|141.71|139.51|141.29|139.09|0
1645662320000|2022-02-24 00:25:20|141.65|139.45|141.53|139.33|141.65|139.45|141.53|139.33|0
1645662330000|2022-02-24 00:25:30|141.47|139.27|141.35|139.15|141.47|139.27|141.35|139.15|0
1645662340000|2022-02-24 00:25:40|141.29|139.09|141.23|139.03|141.29|139.09|141.23|139.03|0
1645662350000|2022-02-24 00:25:50|141.29|139.09|140.93|138.73|141.29|139.09|140.93|138.73|0
1645662360000|2022-02-24 00:26:00|140.87|138.67|141.11|138.91|141.11|138.91|140.75|138.55|0
1645662370000|2022-02-24 00:26:10|140.99|138.79|140.99|138.79|140.99|138.79|140.87|138.67|0
1645662380000|2022-02-24 00:26:20|141.11|138.91|141.11|138.91|141.11|138.91|141.11|138.91|0
1645662390000|2022-02-24 00:26:30|140.99|138.79|140.99|138.79|140.99|138.79|140.75|138.55|0
1645662400000|2022-02-24 00:26:40|140.81|138.61|140.81|138.61|140.81|138.61|140.75|138.55|0
1645662410000|2022-02-24 00:26:50|140.75|138.55|140.45|138.25|140.75|138.55|140.39|138.19|0
1645662420000|2022-02-24 00:27:00|140.39|138.19|140.45|138.25|140.45|138.25|140.39|138.19|0
1645662430000|2022-02-24 00:27:10|140.39|138.19|140.27|138.07|140.39|138.19|140.27|138.07|0
1645662440000|2022-02-24 00:27:20|140.39|138.19|140.63|138.43|140.63|138.43|140.39|138.19|0
1645662450000|2022-02-24 00:27:30|140.99|138.79|141.23|139.03|141.35|139.15|140.99|138.79|0
1645662460000|2022-02-24 00:27:40|141.29|139.09|141.17|138.97|141.29|139.09|141.17|138.97|0
1645662470000|2022-02-24 00:27:50|140.99|138.79|140.87|138.67|140.99|138.79|140.87|138.67|0
1645662480000|2022-02-24 00:28:00|140.99|138.79|140.93|138.73|140.99|138.79|140.87|138.67|0
1645662490000|2022-02-24 00:28:10|140.87|138.67|141.41|139.21|141.41|139.21|140.69|138.49|0
1645662500000|2022-02-24 00:28:20|141.35|139.15|141.71|139.51|141.71|139.51|141.35|139.15|0
1645662510000|2022-02-24 00:28:30|141.59|139.39|141.47|139.27|141.59|139.39|141.47|139.27|0
1645662520000|2022-02-24 00:28:40|141.41|139.21|141.41|139.21|141.47|139.27|141.41|139.21|0
1645662530000|2022-02-24 00:28:50|141.35|139.15|141.47|139.27|141.47|139.27|141.35|139.15|0
1645662540000|2022-02-24 00:29:00|141.35|139.15|136.7|134.5|141.35|139.15|136.7|134.5|0
1645662550000|2022-02-24 00:29:10|137.17|134.97|136.11|133.91|137.76|135.56|136.11|133.91|0
1645662560000|2022-02-24 00:29:20|136.23|134.03|135.76|133.56|136.46|134.26|135.76|133.56|0
1645662570000|2022-02-24 00:29:30|135.93|133.73|136.35|134.15|136.35|134.15|135.64|133.44|0
1645662580000|2022-02-24 00:29:40|136.7|134.5|137.41|135.21|137.41|135.21|136.7|134.5|0
1645662590000|2022-02-24 00:29:50|138.06|135.86|137.88|135.68|138.06|135.86|137.88|135.68|0
1645662600000|2022-02-24 00:30:00|138|135.8|136.93|134.73|138|135.8|136.93|134.73|0
1645662610000|2022-02-24 00:30:10|137.41|135.21|137.11|134.91|137.41|135.21|137.05|134.85|0
1645662620000|2022-02-24 00:30:20|137.41|135.21|136.82|134.62|137.41|135.21|136.7|134.5|0
1645662630000|2022-02-24 00:30:30|137.53|135.33|137.11|134.91|137.53|135.33|137.11|134.91|0
1645662640000|2022-02-24 00:30:40|136.7|134.5|137.17|134.97|137.17|134.97|136.46|134.26|0
1645662650000|2022-02-24 00:30:50|137.46|135.26|137.76|135.56|137.76|135.56|137.46|135.26|0
1645662660000|2022-02-24 00:31:00|137.94|135.74|138.59|136.39|139.07|136.87|137.94|135.74|0
1645662670000|2022-02-24 00:31:10|138.29|136.09|138.65|136.45|138.65|136.45|138.29|136.09|0
1645662680000|2022-02-24 00:31:20|138.41|136.21|137.41|135.21|138.41|136.21|137.41|135.21|0
1645662690000|2022-02-24 00:31:30|137.05|134.85|136.64|134.44|137.05|134.85|136.64|134.44|0
1645662700000|2022-02-24 00:31:40|136.58|134.38|136.34|134.14|136.64|134.44|136.34|134.14|0
1645662710000|2022-02-24 00:31:50|136.7|134.5|136.28|134.08|136.7|134.5|136.28|134.08|0
1645662720000|2022-02-24 00:32:00|136.22|134.02|136.46|134.26|136.46|134.26|136.16|133.96|0
1645662730000|2022-02-24 00:32:10|136.34|134.14|135.99|133.79|136.34|134.14|135.99|133.79|0
1645662740000|2022-02-24 00:32:20|136.05|133.85|137.22|135.02|137.22|135.02|136.05|133.85|0
1645662750000|2022-02-24 00:32:30|136.93|134.73|136.58|134.38|136.93|134.73|136.58|134.38|0
1645662760000|2022-02-24 00:32:40|136.63|134.43|136.7|134.5|136.7|134.5|136.63|134.43|0
1645662770000|2022-02-24 00:32:50|136.16|133.96|136.46|134.26|136.46|134.26|136.04|133.84|0
1645662780000|2022-02-24 00:33:00|136.4|134.2|136.52|134.32|136.58|134.38|136.4|134.2|0
1645662790000|2022-02-24 00:33:10|136.28|134.08|136.52|134.32|136.58|134.38|136.28|134.08|0
1645662800000|2022-02-24 00:33:20|136.28|134.08|136.28|134.08|136.46|134.26|136.22|134.02|0
1645662810000|2022-02-24 00:33:30|136.22|134.02|136.22|134.02|136.22|134.02|136.11|133.91|0
1645662820000|2022-02-24 00:33:40|136.11|133.91|135.63|133.43|136.11|133.91|135.52|133.32|0
1645662830000|2022-02-24 00:33:50|135.52|133.32|135.17|132.97|135.52|133.32|135.17|132.97|0
1645662840000|2022-02-24 00:34:00|134.93|132.73|134.75|132.55|134.93|132.73|134.75|132.55|0
1645662850000|2022-02-24 00:34:10|135.17|132.97|135.63|133.43|135.63|133.43|135.17|132.97|0
1645662860000|2022-02-24 00:34:20|135.69|133.49|135.1|132.9|135.69|133.49|135.1|132.9|0
1645662870000|2022-02-24 00:34:30|135.17|132.97|135.75|133.55|135.75|133.55|135.17|132.97|0
1645662880000|2022-02-24 00:34:40|135.46|133.26|136.1|133.9|136.1|133.9|135.46|133.26|0
1645662890000|2022-02-24 00:34:50|135.75|133.55|135.81|133.61|135.81|133.61|135.75|133.55|0
1645662900000|2022-02-24 00:35:00|135.28|133.08|135.69|133.49|135.69|133.49|135.16|132.96|0
1645662910000|2022-02-24 00:35:10|135.87|133.67|135.52|133.32|135.87|133.67|135.52|133.32|0
1645662920000|2022-02-24 00:35:20|135.63|133.43|135.52|133.32|135.63|133.43|135.52|133.32|0
1645662930000|2022-02-24 00:35:30|135.4|133.2|135.57|133.37|135.57|133.37|135.4|133.2|0
1645662940000|2022-02-24 00:35:40|135.4|133.2|135.28|133.08|135.45|133.25|135.28|133.08|0
1645662950000|2022-02-24 00:35:50|135.16|132.96|134.93|132.73|135.16|132.96|134.93|132.73|0
1645662960000|2022-02-24 00:36:00|134.75|132.55|134.58|132.38|134.81|132.61|134.58|132.38|0
1645662970000|2022-02-24 00:36:10|134.7|132.5|134.58|132.38|134.81|132.61|134.58|132.38|0
1645662980000|2022-02-24 00:36:20|134.87|132.67|134.46|132.26|134.87|132.67|134.46|132.26|0
1645662990000|2022-02-24 00:36:30|134.58|132.38|134.93|132.73|134.93|132.73|134.46|132.26|0
1645663000000|2022-02-24 00:36:40|134.81|132.61|134.93|132.73|134.93|132.73|134.69|132.49|0
1645663010000|2022-02-24 00:36:50|134.98|132.78|134.93|132.73|134.98|132.78|134.81|132.61|0
1645663020000|2022-02-24 00:37:00|135.16|132.96|135.75|133.55|135.75|133.55|135.16|132.96|0
1645663030000|2022-02-24 00:37:10|135.92|133.72|135.75|133.55|135.92|133.72|135.75|133.55|0
1645663040000|2022-02-24 00:37:20|136.16|133.96|135.87|133.67|136.16|133.96|135.87|133.67|0
1645663050000|2022-02-24 00:37:30|135.8|133.6|135.98|133.78|135.98|133.78|135.75|133.55|0
1645663060000|2022-02-24 00:37:40|136.22|134.02|136.34|134.14|136.45|134.25|136.22|134.02|0
1645663070000|2022-02-24 00:37:50|136.51|134.31|137.52|135.32|137.69|135.49|136.51|134.31|0
1645663080000|2022-02-24 00:38:00|137.64|135.44|137.75|135.55|137.75|135.55|137.64|135.44|0
1645663090000|2022-02-24 00:38:10|137.64|135.44|137.64|135.44|137.64|135.44|137.52|135.32|0
1645663100000|2022-02-24 00:38:20|137.75|135.55|137.34|135.14|137.75|135.55|137.34|135.14|0
1645663110000|2022-02-24 00:38:30|137.16|134.96|137.63|135.43|137.63|135.43|137.16|134.96|0
1645663120000|2022-02-24 00:38:40|137.4|135.2|139.37|137.17|139.37|137.17|137.4|135.2|0
1645663130000|2022-02-24 00:38:50|139.42|137.22|139.42|137.22|139.72|137.52|139.37|137.17|0
1645663140000|2022-02-24 00:39:00|139.13|136.93|138.89|136.69|139.25|137.05|138.89|136.69|0
1645663150000|2022-02-24 00:39:10|138.83|136.63|137.65|135.45|138.83|136.63|137.65|135.45|0
1645663160000|2022-02-24 00:39:20|137.71|135.51|137.59|135.39|137.71|135.51|137.48|135.28|0
1645663170000|2022-02-24 00:39:30|137.65|135.45|137.12|134.92|137.65|135.45|137.12|134.92|0
1645663180000|2022-02-24 00:39:40|136.77|134.57|137.36|135.16|137.36|135.16|136.65|134.45|0
1645663190000|2022-02-24 00:39:50|137.48|135.28|137.41|135.21|137.48|135.28|137.36|135.16|0
1645663200000|2022-02-24 00:40:00|137.48|135.28|137.65|135.45|137.65|135.45|137.48|135.28|0
1645663210000|2022-02-24 00:40:10|137.59|135.39|137.53|135.33|137.59|135.39|137.06|134.86|0
1645663220000|2022-02-24 00:40:20|137.48|135.28|137.12|134.92|137.48|135.28|137.12|134.92|0
1645663230000|2022-02-24 00:40:30|137.24|135.04|137.47|135.27|137.47|135.27|137.18|134.98|0
1645663240000|2022-02-24 00:40:40|137.71|135.51|137.36|135.16|137.71|135.51|137.36|135.16|0
1645663250000|2022-02-24 00:40:50|137.47|135.27|137.65|135.45|137.65|135.45|137.41|135.21|0
1645663260000|2022-02-24 00:41:00|137.77|135.57|137.88|135.68|137.88|135.68|137.71|135.51|0
1645663270000|2022-02-24 00:41:10|137.94|135.74|137.88|135.68|138|135.8|137.88|135.68|0
1645663280000|2022-02-24 00:41:20|137.83|135.63|138.06|135.86|138.06|135.86|137.83|135.63|0
1645663290000|2022-02-24 00:41:30|137.94|135.74|138.12|135.92|138.12|135.92|137.88|135.68|0
1645663300000|2022-02-24 00:41:40|138.18|135.98|138.53|136.33|138.95|136.75|138.18|135.98|0
1645663310000|2022-02-24 00:41:50|138.42|136.22|138.53|136.33|138.65|136.45|138.42|136.22|0
1645663320000|2022-02-24 00:42:00|138.3|136.1|138.42|136.22|138.42|136.22|138.3|136.1|0
1645663330000|2022-02-24 00:42:10|138.47|136.27|138.65|136.45|138.65|136.45|138.47|136.27|0
1645663340000|2022-02-24 00:42:20|138.53|136.33|138.59|136.39|138.59|136.39|138.53|136.33|0
1645663350000|2022-02-24 00:42:30|139.01|136.81|138.83|136.63|139.01|136.81|138.65|136.45|0
1645663360000|2022-02-24 00:42:40|138.71|136.51|138.65|136.45|138.71|136.51|138.53|136.33|0
1645663370000|2022-02-24 00:42:50|138.53|136.33|138.12|135.92|138.53|136.33|138.12|135.92|0
1645663380000|2022-02-24 00:43:00|138.06|135.86|137.76|135.56|138.06|135.86|137.59|135.39|0
1645663390000|2022-02-24 00:43:10|137.88|135.68|137.47|135.27|137.94|135.74|137.47|135.27|0
1645663400000|2022-02-24 00:43:20|137|134.8|137.18|134.98|137.18|134.98|136.88|134.68|0
1645663410000|2022-02-24 00:43:30|137.24|135.04|137.12|134.92|137.47|135.27|136.88|134.68|0
1645663420000|2022-02-24 00:43:40|137.18|134.98|137.88|135.68|137.94|135.74|137.18|134.98|0
1645663430000|2022-02-24 00:43:50|137.82|135.62|137.94|135.74|138|135.8|137.82|135.62|0
1645663440000|2022-02-24 00:44:00|137.88|135.68|137.35|135.15|137.94|135.74|137.35|135.15|0
1645663450000|2022-02-24 00:44:10|137.24|135.04|137.41|135.21|137.53|135.33|137.24|135.04|0
1645663460000|2022-02-24 00:44:20|137.82|135.62|137.71|135.51|137.88|135.68|137.71|135.51|0
1645663470000|2022-02-24 00:44:30|137.59|135.39|137.24|135.04|137.59|135.39|137.24|135.04|0
1645663480000|2022-02-24 00:44:40|137.29|135.09|137.17|134.97|137.29|135.09|137.17|134.97|0
1645663490000|2022-02-24 00:44:50|137.47|135.27|137.53|135.33|137.53|135.33|137.47|135.27|0
1645663500000|2022-02-24 00:45:00|137.47|135.27|137.64|135.44|137.64|135.44|137.47|135.27|0
1645663510000|2022-02-24 00:45:10|137.7|135.5|137.47|135.27|137.7|135.5|137.47|135.27|0
1645663520000|2022-02-24 00:45:20|137.59|135.39|137.7|135.5|137.7|135.5|137.47|135.27|0
1645663530000|2022-02-24 00:45:30|137.88|135.68|137.64|135.44|137.88|135.68|137.47|135.27|0
1645663540000|2022-02-24 00:45:40|137.35|135.15|137.47|135.27|137.59|135.39|137.35|135.15|0
1645663550000|2022-02-24 00:45:50|137.7|135.5|137.53|135.33|137.7|135.5|137.47|135.27|0
1645663560000|2022-02-24 00:46:00|137.35|135.15|137.29|135.09|137.35|135.15|137.29|135.09|0
1645663570000|2022-02-24 00:46:10|137|134.8|137.12|134.92|137.12|134.92|137|134.8|0
1645663580000|2022-02-24 00:46:20|137.23|135.03|136.76|134.56|137.41|135.21|136.76|134.56|0
1645663590000|2022-02-24 00:46:30|136.88|134.68|137.12|134.92|137.12|134.92|136.76|134.56|0
1645663600000|2022-02-24 00:46:40|137.29|135.09|137.12|134.92|137.29|135.09|137.12|134.92|0
1645663610000|2022-02-24 00:46:50|136.94|134.74|136.76|134.56|136.94|134.74|136.65|134.45|0
1645663620000|2022-02-24 00:47:00|136.65|134.45|137|134.8|137|134.8|136.65|134.45|0
1645663630000|2022-02-24 00:47:10|136.88|134.68|136.94|134.74|136.94|134.74|136.82|134.62|0
1645663640000|2022-02-24 00:47:20|137.11|134.91|137.41|135.21|137.41|135.21|137.11|134.91|0
1645663650000|2022-02-24 00:47:30|137.29|135.09|137.17|134.97|137.41|135.21|137.17|134.97|0
1645663660000|2022-02-24 00:47:40|137.23|135.03|137.29|135.09|137.29|135.09|137.17|134.97|0
1645663670000|2022-02-24 00:47:50|137.17|134.97|137.29|135.09|137.29|135.09|137.17|134.97|0
1645663680000|2022-02-24 00:48:00|137.23|135.03|137.35|135.15|137.41|135.21|137.17|134.97|0
1645663690000|2022-02-24 00:48:10|137.41|135.21|137.05|134.85|137.41|135.21|137.05|134.85|0
1645663700000|2022-02-24 00:48:20|137.11|134.91|137.11|134.91|137.17|134.97|137.11|134.91|0
1645663710000|2022-02-24 00:48:30|137.17|134.97|136.88|134.68|137.17|134.97|136.88|134.68|0
1645663720000|2022-02-24 00:48:40|136.82|134.62|136.82|134.62|136.82|134.62|136.82|134.62|0
1645663730000|2022-02-24 00:48:50|136.88|134.68|136.93|134.73|136.93|134.73|136.76|134.56|0
1645663740000|2022-02-24 00:49:00|137.11|134.91|137.52|135.32|137.52|135.32|137.11|134.91|0
1645663750000|2022-02-24 00:49:10|137.35|135.15|137.23|135.03|137.4|135.2|137.23|135.03|0
1645663760000|2022-02-24 00:49:20|137.11|134.91|137.29|135.09|137.35|135.15|137.11|134.91|0
1645663770000|2022-02-24 00:49:30|137.35|135.15|137.46|135.26|137.46|135.26|137.35|135.15|0
1645663780000|2022-02-24 00:49:40|137.58|135.38|137.7|135.5|137.7|135.5|137.58|135.38|0
1645663790000|2022-02-24 00:49:50|137.64|135.44|137.58|135.38|137.64|135.44|137.58|135.38|0
1645663800000|2022-02-24 00:50:00|137.64|135.44|137.7|135.5|137.7|135.5|137.46|135.26|0
1645663810000|2022-02-24 00:50:10|137.82|135.62|137.93|135.73|137.93|135.73|137.82|135.62|0
1645663820000|2022-02-24 00:50:20|137.87|135.67|137.4|135.2|137.87|135.67|137.4|135.2|0
1645663830000|2022-02-24 00:50:30|137.29|135.09|137.35|135.15|137.35|135.15|137.23|135.03|0
1645663840000|2022-02-24 00:50:40|137.46|135.26|137.23|135.03|137.46|135.26|137.23|135.03|0
1645663850000|2022-02-24 00:50:50|137.35|135.15|137.4|135.2|137.4|135.2|137.35|135.15|0
1645663860000|2022-02-24 00:51:00|137.23|135.03|137.35|135.15|137.35|135.15|137.23|135.03|0
1645663870000|2022-02-24 00:51:10|137.4|135.2|137.4|135.2|137.4|135.2|137.17|134.97|0
1645663880000|2022-02-24 00:51:20|137.28|135.08|137.58|135.38|137.58|135.38|137.28|135.08|0
1645663890000|2022-02-24 00:51:30|137.7|135.5|137.64|135.44|137.7|135.5|137.46|135.26|0
1645663900000|2022-02-24 00:51:40|137.7|135.5|137.7|135.5|137.93|135.73|137.7|135.5|0
1645663910000|2022-02-24 00:51:50|137.46|135.26|137.46|135.26|137.46|135.26|137.34|135.14|0
1645663920000|2022-02-24 00:52:00|137.58|135.38|137.46|135.26|137.7|135.5|137.46|135.26|0
1645663930000|2022-02-24 00:52:10|137.58|135.38|137.58|135.38|137.64|135.44|137.58|135.38|0
1645663940000|2022-02-24 00:52:20|137.64|135.44|137.7|135.5|137.7|135.5|137.58|135.38|0
1645663950000|2022-02-24 00:52:30|137.58|135.38|137.58|135.38|137.58|135.38|137.58|135.38|0
1645663960000|2022-02-24 00:52:40|137.7|135.5|137.58|135.38|137.7|135.5|137.58|135.38|0
1645663970000|2022-02-24 00:52:50|137.7|135.5|137.81|135.61|137.81|135.61|137.7|135.5|0
1645663980000|2022-02-24 00:53:00|137.7|135.5|137.58|135.38|137.7|135.5|137.46|135.26|0
1645663990000|2022-02-24 00:53:10|137.52|135.32|137.7|135.5|137.7|135.5|137.46|135.26|0
1645664000000|2022-02-24 00:53:20|137.58|135.38|137.46|135.26|137.58|135.38|137.46|135.26|0
1645664010000|2022-02-24 00:53:30|136.76|134.56|136.76|134.56|136.76|134.56|136.76|134.56|0
1645664020000|2022-02-24 00:53:40|136.64|134.44|137.22|135.02|137.22|135.02|136.64|134.44|0
1645664030000|2022-02-24 00:53:50|137.11|134.91|136.76|134.56|137.11|134.91|136.64|134.44|0
1645664040000|2022-02-24 00:54:00|136.81|134.61|136.76|134.56|136.81|134.61|136.69|134.49|0
1645664050000|2022-02-24 00:54:10|136.81|134.61|136.64|134.44|136.93|134.73|136.64|134.44|0
1645664060000|2022-02-24 00:54:20|136.69|134.49|136.69|134.49|136.69|134.49|136.64|134.44|0
1645664070000|2022-02-24 00:54:30|136.52|134.32|136.58|134.38|136.64|134.44|136.52|134.32|0
1645664080000|2022-02-24 00:54:40|136.52|134.32|136.52|134.32|136.52|134.32|136.4|134.2|0
1645664090000|2022-02-24 00:54:50|136.29|134.09|135.87|133.67|136.29|134.09|135.87|133.67|0
1645664100000|2022-02-24 00:55:00|134.54|132.34|134.89|132.69|135.06|132.86|134.54|132.34|0
1645664110000|2022-02-24 00:55:10|135|132.8|135.47|133.27|135.47|133.27|135|132.8|0
1645664120000|2022-02-24 00:55:20|135.7|133.5|135.24|133.04|135.7|133.5|135.24|133.04|0
1645664130000|2022-02-24 00:55:30|135.47|133.27|135.47|133.27|135.47|133.27|135.35|133.15|0
1645664140000|2022-02-24 00:55:40|135.7|133.5|135.7|133.5|135.87|133.67|135.7|133.5|0
1645664150000|2022-02-24 00:55:50|135.76|133.56|135.82|133.62|135.82|133.62|135.76|133.56|0
1645664160000|2022-02-24 00:56:00|135.76|133.56|135.7|133.5|135.76|133.56|135.7|133.5|0
1645664170000|2022-02-24 00:56:10|135.76|133.56|135.35|133.15|135.76|133.56|135.35|133.15|0
1645664180000|2022-02-24 00:56:20|135.58|133.38|135.47|133.27|135.58|133.38|135.47|133.27|0
1645664190000|2022-02-24 00:56:30|135.64|133.44|135.23|133.03|135.7|133.5|135.23|133.03|0
1645664200000|2022-02-24 00:56:40|135.29|133.09|135.58|133.38|135.58|133.38|135.23|133.03|0
1645664210000|2022-02-24 00:56:50|135.47|133.27|135.47|133.27|135.58|133.38|135.47|133.27|0
1645664220000|2022-02-24 00:57:00|135.58|133.38|135.7|133.5|135.7|133.5|135.58|133.38|0
1645664230000|2022-02-24 00:57:10|135.35|133.15|135.47|133.27|135.47|133.27|135.35|133.15|0
1645664240000|2022-02-24 00:57:20|135.58|133.38|135.64|133.44|135.7|133.5|135.58|133.38|0
1645664250000|2022-02-24 00:57:30|135.58|133.38|135.7|133.5|135.7|133.5|135.58|133.38|0
1645664260000|2022-02-24 00:57:40|135.58|133.38|135.23|133.03|135.58|133.38|135.23|133.03|0
1645664270000|2022-02-24 00:57:50|135.35|133.15|135.47|133.27|135.47|133.27|135.35|133.15|0
1645664280000|2022-02-24 00:58:00|135.7|133.5|135.58|133.38|135.7|133.5|135.58|133.38|0
1645664290000|2022-02-24 00:58:10|135.47|133.27|134.71|132.51|135.47|133.27|134.71|132.51|0
1645664300000|2022-02-24 00:58:20|135|132.8|134.88|132.68|135|132.8|134.88|132.68|0
1645664310000|2022-02-24 00:58:30|135.05|132.85|134.77|132.57|135.23|133.03|134.77|132.57|0
1645664320000|2022-02-24 00:58:40|134.59|132.39|134.65|132.45|134.71|132.51|134.59|132.39|0
1645664330000|2022-02-24 00:58:50|134.88|132.68|134.88|132.68|134.88|132.68|134.65|132.45|0
1645664340000|2022-02-24 00:59:00|135|132.8|134.65|132.45|135|132.8|134.65|132.45|0
1645664350000|2022-02-24 00:59:10|134.3|132.1|134.3|132.1|134.42|132.22|134.3|132.1|0
1645664360000|2022-02-24 00:59:20|134.13|131.93|133.78|131.58|134.13|131.93|133.78|131.58|0
1645664370000|2022-02-24 00:59:30|133.66|131.46|133.61|131.41|133.66|131.46|133.49|131.29|0
1645664380000|2022-02-24 00:59:40|132.8|130.6|132.28|130.08|132.8|130.6|132.28|130.08|0
1645664390000|2022-02-24 00:59:50|132.34|130.14|131.88|129.68|132.34|130.14|131.88|129.68|0
1645664400000|2022-02-24 01:00:00|132|129.8|133.14|130.94|133.14|130.94|132|129.8|0
1645664410000|2022-02-24 01:00:10|133.26|131.06|133.95|131.75|133.95|131.75|133.14|130.94|0
1645664420000|2022-02-24 01:00:20|134.12|131.92|134.76|132.56|134.76|132.56|134.01|131.81|0
1645664430000|2022-02-24 01:00:30|134.53|132.33|134.07|131.87|134.53|132.33|134.07|131.87|0
1645664440000|2022-02-24 01:00:40|133.89|131.69|133.72|131.52|133.95|131.75|133.72|131.52|0
1645664450000|2022-02-24 01:00:50|133.84|131.64|133.72|131.52|133.95|131.75|133.72|131.52|0
1645664460000|2022-02-24 01:01:00|133.49|131.29|133.31|131.11|133.49|131.29|133.26|131.06|0
1645664470000|2022-02-24 01:01:10|133.37|131.17|133.08|130.88|133.49|131.29|133.08|130.88|0
1645664480000|2022-02-24 01:01:20|132.91|130.71|133.14|130.94|133.14|130.94|132.85|130.65|0
1645664490000|2022-02-24 01:01:30|133.08|130.88|132.8|130.6|133.14|130.94|132.68|130.48|0
1645664500000|2022-02-24 01:01:40|132.74|130.54|133.03|130.83|133.03|130.83|132.57|130.37|0
1645664510000|2022-02-24 01:01:50|133.2|131|133.37|131.17|133.37|131.17|133.08|130.88|0
1645664520000|2022-02-24 01:02:00|133.31|131.11|132.97|130.77|133.31|131.11|132.97|130.77|0
1645664530000|2022-02-24 01:02:10|132.8|130.6|132.22|130.02|132.8|130.6|132.11|129.91|0
1645664540000|2022-02-24 01:02:20|132.34|130.14|132.28|130.08|132.34|130.14|132.22|130.02|0
1645664550000|2022-02-24 01:02:30|132.34|130.14|132.91|130.71|132.91|130.71|132.34|130.14|0
1645664560000|2022-02-24 01:02:40|133.03|130.83|132.62|130.42|133.03|130.83|132.62|130.42|0
1645664570000|2022-02-24 01:02:50|132.68|130.48|133.14|130.94|133.14|130.94|132.68|130.48|0
1645664580000|2022-02-24 01:03:00|133.03|130.83|132.91|130.71|133.03|130.83|132.91|130.71|0
1645664590000|2022-02-24 01:03:10|132.62|130.42|132.91|130.71|132.91|130.71|132.62|130.42|0
1645664600000|2022-02-24 01:03:20|132.74|130.54|132.8|130.6|132.8|130.6|132.68|130.48|0
1645664610000|2022-02-24 01:03:30|132.68|130.48|132.45|130.25|132.68|130.48|132.45|130.25|0
1645664620000|2022-02-24 01:03:40|132.57|130.37|132.56|130.36|132.57|130.37|132.45|130.25|0
1645664630000|2022-02-24 01:03:50|132.68|130.48|132.45|130.25|132.68|130.48|132.45|130.25|0
1645664640000|2022-02-24 01:04:00|132.68|130.48|132.68|130.48|132.68|130.48|132.5|130.3|0
1645664650000|2022-02-24 01:04:10|132.73|130.53|132.85|130.65|132.85|130.65|132.73|130.53|0
1645664660000|2022-02-24 01:04:20|132.91|130.71|132.79|130.59|132.91|130.71|132.73|130.53|0
1645664670000|2022-02-24 01:04:30|132.85|130.65|132.5|130.3|132.85|130.65|132.5|130.3|0
1645664680000|2022-02-24 01:04:40|132.22|130.02|132.04|129.84|132.22|130.02|131.88|129.68|0
1645664690000|2022-02-24 01:04:50|132.45|130.25|132.27|130.07|132.45|130.25|132.16|129.96|0
1645664700000|2022-02-24 01:05:00|132.1|129.9|132.33|130.13|132.33|130.13|132.1|129.9|0
1645664710000|2022-02-24 01:05:10|132.56|130.36|132.33|130.13|132.56|130.36|132.33|130.13|0
1645664720000|2022-02-24 01:05:20|132.27|130.07|132.33|130.13|132.33|130.13|132.22|130.02|0
1645664730000|2022-02-24 01:05:30|132.45|130.25|132.45|130.25|132.5|130.3|132.45|130.25|0
1645664740000|2022-02-24 01:05:40|132.68|130.48|132.73|130.53|132.91|130.71|132.68|130.48|0
1645664750000|2022-02-24 01:05:50|132.68|130.48|133.25|131.05|133.25|131.05|132.68|130.48|0
1645664760000|2022-02-24 01:06:00|133.19|130.99|132.79|130.59|133.19|130.99|132.79|130.59|0
1645664770000|2022-02-24 01:06:10|132.73|130.53|133.02|130.82|133.02|130.82|132.73|130.53|0
1645664780000|2022-02-24 01:06:20|132.27|130.07|132.39|130.19|132.45|130.25|132.27|130.07|0
1645664790000|2022-02-24 01:06:30|132.22|130.02|131.81|129.61|132.22|130.02|131.81|129.61|0
1645664800000|2022-02-24 01:06:40|131.76|129.56|131.93|129.73|131.93|129.73|131.76|129.56|0
1645664810000|2022-02-24 01:06:50|131.99|129.79|131.87|129.67|131.99|129.79|131.87|129.67|0
1645664820000|2022-02-24 01:07:00|131.99|129.79|131.99|129.79|131.99|129.79|131.93|129.73|0
1645664830000|2022-02-24 01:07:10|132.1|129.9|132.16|129.96|132.16|129.96|132.1|129.9|0
1645664840000|2022-02-24 01:07:20|132.1|129.9|131.87|129.67|132.1|129.9|131.87|129.67|0
1645664850000|2022-02-24 01:07:30|132.27|130.07|132.5|130.3|132.62|130.42|132.27|130.07|0
1645664860000|2022-02-24 01:07:40|132.45|130.25|132.91|130.71|132.91|130.71|132.45|130.25|0
1645664870000|2022-02-24 01:07:50|132.96|130.76|133.02|130.82|133.02|130.82|132.85|130.65|0
1645664880000|2022-02-24 01:08:00|132.91|130.71|133.02|130.82|133.02|130.82|132.91|130.71|0
1645664890000|2022-02-24 01:08:10|133.08|130.88|133.08|130.88|133.08|130.88|133.08|130.88|0
1645664900000|2022-02-24 01:08:20|133.14|130.94|133.08|130.88|133.14|130.94|133.08|130.88|0
1645664910000|2022-02-24 01:08:30|133.14|130.94|133.25|131.05|133.25|131.05|133.14|130.94|0
1645664920000|2022-02-24 01:08:40|133.48|131.28|133.48|131.28|133.48|131.28|133.42|131.22|0
1645664930000|2022-02-24 01:08:50|133.6|131.4|133.83|131.63|133.83|131.63|133.6|131.4|0
1645664940000|2022-02-24 01:09:00|133.94|131.74|133.65|131.45|133.94|131.74|133.65|131.45|0
1645664950000|2022-02-24 01:09:10|133.42|131.22|133.54|131.34|133.6|131.4|133.37|131.17|0
1645664960000|2022-02-24 01:09:20|133.71|131.51|133.88|131.68|133.88|131.68|133.71|131.51|0
1645664970000|2022-02-24 01:09:30|134.06|131.86|134.17|131.97|134.17|131.97|133.94|131.74|0
1645664980000|2022-02-24 01:09:40|134.06|131.86|134.06|131.86|134.06|131.86|134.06|131.86|0
1645664990000|2022-02-24 01:09:50|134|131.8|133.94|131.74|134|131.8|133.83|131.63|0
1645665000000|2022-02-24 01:10:00|133.71|131.51|133.71|131.51|133.83|131.63|133.6|131.4|0
1645665010000|2022-02-24 01:10:10|133.83|131.63|133.83|131.63|133.83|131.63|133.83|131.63|0
1645665020000|2022-02-24 01:10:20|133.94|131.74|134.06|131.86|134.06|131.86|133.77|131.57|0
1645665030000|2022-02-24 01:10:30|134.17|131.97|134.75|132.55|134.75|132.55|134.17|131.97|0
1645665040000|2022-02-24 01:10:40|134.87|132.67|134.92|132.72|134.93|132.73|134.87|132.67|0
1645665050000|2022-02-24 01:10:50|135.1|132.9|138.73|136.53|138.79|136.59|134.99|132.79|0
1645665060000|2022-02-24 01:11:00|138.9|136.7|139.14|136.94|139.14|136.94|138.84|136.64|0
1645665070000|2022-02-24 01:11:10|139.02|136.82|138.9|136.7|139.02|136.82|138.9|136.7|0
1645665080000|2022-02-24 01:11:20|138.79|136.59|138.79|136.59|138.79|136.59|138.67|136.47|0
1645665090000|2022-02-24 01:11:30|138.9|136.7|138.96|136.76|139.02|136.82|138.9|136.7|0
1645665100000|2022-02-24 01:11:40|139.43|137.23|139.37|137.17|139.43|137.23|139.25|137.05|0
1645665110000|2022-02-24 01:11:50|139.49|137.29|140.19|137.99|140.19|137.99|139.49|137.29|0
1645665120000|2022-02-24 01:12:00|139.78|137.58|139.61|137.41|139.78|137.58|139.61|137.41|0
1645665130000|2022-02-24 01:12:10|139.49|137.29|139.25|137.05|139.49|137.29|139.25|137.05|0
1645665140000|2022-02-24 01:12:20|139.31|137.11|139.02|136.82|139.31|137.11|139.02|136.82|0
1645665150000|2022-02-24 01:12:30|138.73|136.53|138.9|136.7|139.02|136.82|138.73|136.53|0
1645665160000|2022-02-24 01:12:40|139.02|136.82|139.25|137.05|139.25|137.05|139.02|136.82|0
1645665170000|2022-02-24 01:12:50|139.08|136.88|138.9|136.7|139.08|136.88|138.9|136.7|0
1645665180000|2022-02-24 01:13:00|139.02|136.82|138.67|136.47|139.02|136.82|138.67|136.47|0
1645665190000|2022-02-24 01:13:10|138.44|136.24|138.55|136.35|138.55|136.35|138.37|136.17|0
1645665200000|2022-02-24 01:13:20|138.44|136.24|138.32|136.12|138.44|136.24|138.32|136.12|0
1645665210000|2022-02-24 01:13:30|137.85|135.65|138.09|135.89|138.09|135.89|137.85|135.65|0
1645665220000|2022-02-24 01:13:40|137.97|135.77|137.97|135.77|137.97|135.77|137.74|135.54|0
1645665230000|2022-02-24 01:13:50|138.09|135.89|138.08|135.88|138.43|136.23|138.08|135.88|0
1645665240000|2022-02-24 01:14:00|138.2|136|138.08|135.88|138.2|136|138.08|135.88|0
1645665250000|2022-02-24 01:14:10|137.85|135.65|137.5|135.3|137.85|135.65|137.5|135.3|0
1645665260000|2022-02-24 01:14:20|137.62|135.42|137.39|135.19|137.62|135.42|137.39|135.19|0
1645665270000|2022-02-24 01:14:30|137.27|135.07|137.39|135.19|137.39|135.19|137.16|134.96|0
1645665280000|2022-02-24 01:14:40|137.5|135.3|137.62|135.42|137.62|135.42|137.5|135.3|0
1645665290000|2022-02-24 01:14:50|137.5|135.3|137.39|135.19|137.5|135.3|137.39|135.19|0
1645665300000|2022-02-24 01:15:00|137.33|135.13|136.92|134.72|137.33|135.13|136.81|134.61|0
1645665310000|2022-02-24 01:15:10|137.27|135.07|137.33|135.13|137.33|135.13|137.27|135.07|0
1645665320000|2022-02-24 01:15:20|137.39|135.19|137.62|135.42|137.67|135.47|137.39|135.19|0
1645665330000|2022-02-24 01:15:30|137.04|134.84|137.04|134.84|137.04|134.84|136.92|134.72|0
1645665340000|2022-02-24 01:15:40|136.63|134.43|136.4|134.2|136.63|134.43|136.4|134.2|0
1645665350000|2022-02-24 01:15:50|136.46|134.26|136.34|134.14|136.57|134.37|136.34|134.14|0
1645665360000|2022-02-24 01:16:00|136.46|134.26|136.69|134.49|136.69|134.49|136.46|134.26|0
1645665370000|2022-02-24 01:16:10|136.46|134.26|136.23|134.03|136.51|134.31|136.23|134.03|0
1645665380000|2022-02-24 01:16:20|136.46|134.26|136.81|134.61|136.81|134.61|136.46|134.26|0
1645665390000|2022-02-24 01:16:30|136.92|134.72|137.27|135.07|137.27|135.07|136.92|134.72|0
1645665400000|2022-02-24 01:16:40|137.5|135.3|137.09|134.89|137.62|135.42|137.09|134.89|0
1645665410000|2022-02-24 01:16:50|137.04|134.84|136.86|134.66|137.04|134.84|136.8|134.6|0
1645665420000|2022-02-24 01:17:00|136.92|134.72|137.15|134.95|137.21|135.01|136.92|134.72|0
1645665430000|2022-02-24 01:17:10|137.27|135.07|137.5|135.3|137.5|135.3|137.15|134.95|0
1645665440000|2022-02-24 01:17:20|137.38|135.18|136.92|134.72|137.5|135.3|136.92|134.72|0
1645665450000|2022-02-24 01:17:30|137.09|134.89|137.38|135.18|137.38|135.18|137.09|134.89|0
1645665460000|2022-02-24 01:17:40|137.15|134.95|137.21|135.01|137.32|135.12|137.15|134.95|0
1645665470000|2022-02-24 01:17:50|137.27|135.07|139.95|137.75|139.95|137.75|137.27|135.07|0
1645665480000|2022-02-24 01:18:00|138.67|136.47|138.32|136.12|138.67|136.47|138.32|136.12|0
1645665490000|2022-02-24 01:18:10|138.09|135.89|137.85|135.65|138.09|135.89|137.85|135.65|0
1645665500000|2022-02-24 01:18:20|137.05|134.85|136.87|134.67|137.05|134.85|136.87|134.67|0
1645665510000|2022-02-24 01:18:30|136.99|134.79|135.09|132.89|136.99|134.79|135.09|132.89|0
1645665520000|2022-02-24 01:18:40|135.15|132.95|134.24|132.04|135.15|132.95|134.24|132.04|0
1645665530000|2022-02-24 01:18:50|134.47|132.27|134.69|132.49|134.69|132.49|134.47|132.27|0
1645665540000|2022-02-24 01:19:00|134.58|132.38|134.86|132.66|134.86|132.66|134.58|132.38|0
1645665550000|2022-02-24 01:19:10|135.09|132.89|134.41|132.21|135.15|132.95|134.41|132.21|0
1645665560000|2022-02-24 01:19:20|134.29|132.09|134.63|132.43|134.63|132.43|134.29|132.09|0
1645665570000|2022-02-24 01:19:30|134.81|132.61|135.04|132.84|135.04|132.84|134.58|132.38|0
1645665580000|2022-02-24 01:19:40|135.21|133.01|134.98|132.78|135.21|133.01|134.98|132.78|0
1645665590000|2022-02-24 01:19:50|135.15|132.95|135.49|133.29|135.49|133.29|135.15|132.95|0
1645665600000|2022-02-24 01:20:00|135.21|133.01|135.61|133.41|135.61|133.41|135.21|133.01|0
1645665610000|2022-02-24 01:20:10|135.49|133.29|135.61|133.41|135.61|133.41|135.49|133.29|0
1645665620000|2022-02-24 01:20:20|135.49|133.29|135.84|133.64|135.84|133.64|135.49|133.29|0
1645665630000|2022-02-24 01:20:30|135.78|133.58|135.49|133.29|135.78|133.58|135.49|133.29|0
1645665640000|2022-02-24 01:20:40|135.26|133.06|135.32|133.12|135.32|133.12|135.2|133|0
1645665650000|2022-02-24 01:20:50|135.49|133.29|135.38|133.18|135.55|133.35|135.38|133.18|0
1645665660000|2022-02-24 01:21:00|134.69|132.49|134.92|132.72|134.92|132.72|134.69|132.49|0
1645665680000|2022-02-24 01:21:20|134.81|132.61|135.26|133.06|135.26|133.06|134.81|132.61|0
1645665690000|2022-02-24 01:21:30|135.38|133.18|135.09|132.89|135.38|133.18|134.92|132.72|0
1645665700000|2022-02-24 01:21:40|134.81|132.61|134.69|132.49|134.81|132.61|134.69|132.49|0
1645665710000|2022-02-24 01:21:50|134.75|132.55|134.92|132.72|134.92|132.72|134.75|132.55|0
1645665720000|2022-02-24 01:22:00|135.03|132.83|134.92|132.72|135.03|132.83|134.69|132.49|0
1645665730000|2022-02-24 01:22:10|134.58|132.38|134.46|132.26|134.58|132.38|134.46|132.26|0
1645665740000|2022-02-24 01:22:20|134.69|132.49|134.52|132.32|134.69|132.49|134.52|132.32|0
1645665750000|2022-02-24 01:22:30|134.69|132.49|134.01|131.81|134.69|132.49|134.01|131.81|0
1645665760000|2022-02-24 01:22:40|133.78|131.58|134.01|131.81|134.01|131.81|133.78|131.58|0
1645665770000|2022-02-24 01:22:50|133.89|131.69|133.78|131.58|133.89|131.69|133.78|131.58|0
1645665780000|2022-02-24 01:23:00|133.83|131.63|134.01|131.81|134.01|131.81|133.67|131.47|0
1645665790000|2022-02-24 01:23:10|134.06|131.86|134.23|132.03|134.23|132.03|134.06|131.86|0
1645665800000|2022-02-24 01:23:20|134.29|132.09|134.06|131.86|134.29|132.09|134.06|131.86|0
1645665810000|2022-02-24 01:23:30|133.78|131.58|133.66|131.46|133.78|131.58|133.66|131.46|0
1645665820000|2022-02-24 01:23:40|133.72|131.52|133.78|131.58|133.78|131.58|133.66|131.46|0
1645665830000|2022-02-24 01:23:50|133.83|131.63|134.01|131.81|134.01|131.81|133.83|131.63|0
1645665840000|2022-02-24 01:24:00|134.23|132.03|134.4|132.2|134.4|132.2|134.23|132.03|0
1645665850000|2022-02-24 01:24:10|134.69|132.49|135.37|133.17|135.37|133.17|134.69|132.49|0
1645665860000|2022-02-24 01:24:20|135.49|133.29|135.54|133.34|135.72|133.52|135.37|133.17|0
1645665870000|2022-02-24 01:24:30|135.49|133.29|135.31|133.11|135.49|133.29|135.31|133.11|0
1645665880000|2022-02-24 01:24:40|135.37|133.17|135.03|132.83|135.37|133.17|134.92|132.72|0
1645665890000|2022-02-24 01:24:50|134.63|132.43|134.69|132.49|134.69|132.49|134.57|132.37|0
1645665900000|2022-02-24 01:25:00|134.57|132.37|134.51|132.31|134.57|132.37|134.51|132.31|0
1645665910000|2022-02-24 01:25:10|134.57|132.37|134.8|132.6|134.8|132.6|134.57|132.37|0
1645665920000|2022-02-24 01:25:20|135.14|132.94|135.37|133.17|135.37|133.17|135.03|132.83|0
1645665930000|2022-02-24 01:25:30|135.14|132.94|135.37|133.17|135.37|133.17|135.14|132.94|0
1645665940000|2022-02-24 01:25:40|135.49|133.29|135.49|133.29|135.49|133.29|135.43|133.23|0
1645665950000|2022-02-24 01:25:50|135.43|133.23|135.43|133.23|135.43|133.23|135.43|133.23|0
1645665960000|2022-02-24 01:26:00|135.37|133.17|135.6|133.4|135.6|133.4|135.37|133.17|0
1645665970000|2022-02-24 01:26:10|135.54|133.34|135.54|133.34|135.72|133.52|135.37|133.17|0
1645665980000|2022-02-24 01:26:20|135.6|133.4|135.6|133.4|135.72|133.52|135.6|133.4|0
1645665990000|2022-02-24 01:26:30|135.72|133.52|135.49|133.29|135.72|133.52|135.49|133.29|0
1645666000000|2022-02-24 01:26:40|135.54|133.34|135.31|133.11|135.54|133.34|135.26|133.06|0
1645666010000|2022-02-24 01:26:50|135.43|133.23|135.6|133.4|135.6|133.4|135.43|133.23|0
1645666020000|2022-02-24 01:27:00|135.71|133.51|135.37|133.17|135.71|133.51|135.37|133.17|0
1645666030000|2022-02-24 01:27:10|135.43|133.23|135.26|133.06|135.43|133.23|135.2|133|0
1645666040000|2022-02-24 01:27:20|135.6|133.4|135.26|133.06|135.6|133.4|135.26|133.06|0
1645666050000|2022-02-24 01:27:30|135.49|133.29|135.37|133.17|135.6|133.4|135.37|133.17|0
1645666060000|2022-02-24 01:27:40|135.14|132.94|135.37|133.17|135.37|133.17|135.14|132.94|0
1645666070000|2022-02-24 01:27:50|135.2|133|135.31|133.11|135.37|133.17|135.2|133|0
1645666080000|2022-02-24 01:28:00|135.14|132.94|135.48|133.28|135.48|133.28|135.14|132.94|0
1645666090000|2022-02-24 01:28:10|135.26|133.06|135.14|132.94|135.26|133.06|135.14|132.94|0
1645666100000|2022-02-24 01:28:20|135.03|132.83|135.08|132.88|135.08|132.88|135.03|132.83|0
1645666110000|2022-02-24 01:28:30|135.14|132.94|135.26|133.06|135.26|133.06|135.14|132.94|0
1645666120000|2022-02-24 01:28:40|135.2|133|135.14|132.94|135.37|133.17|135.14|132.94|0
1645666130000|2022-02-24 01:28:50|135.25|133.05|134.68|132.48|135.25|133.05|134.68|132.48|0
1645666140000|2022-02-24 01:29:00|134.46|132.26|134.91|132.71|134.91|132.71|134.4|132.2|0
1645666150000|2022-02-24 01:29:10|134.8|132.6|134.8|132.6|134.91|132.71|134.8|132.6|0
1645666160000|2022-02-24 01:29:20|134.97|132.77|134.91|132.71|134.97|132.77|134.91|132.71|0
1645666170000|2022-02-24 01:29:30|134.68|132.48|134.68|132.48|134.74|132.54|134.68|132.48|0
1645666180000|2022-02-24 01:29:40|134.57|132.37|134.8|132.6|134.8|132.6|134.57|132.37|0
1645666190000|2022-02-24 01:29:50|134.74|132.54|134.91|132.71|134.91|132.71|134.74|132.54|0
1645666200000|2022-02-24 01:30:00|134.68|132.48|134.11|131.91|134.68|132.48|134|131.8|0
1645666210000|2022-02-24 01:30:10|134.23|132.03|135.14|132.94|135.14|132.94|134.23|132.03|0
1645666220000|2022-02-24 01:30:20|135.25|133.05|135.6|133.4|135.6|133.4|135.25|133.05|0
1645666230000|2022-02-24 01:30:30|135.19|132.99|135.14|132.94|135.19|132.99|135.14|132.94|0
1645666240000|2022-02-24 01:30:40|135.37|133.17|135.31|133.11|135.37|133.17|135.31|133.11|0
1645666250000|2022-02-24 01:30:50|135.48|133.28|135.48|133.28|135.6|133.4|135.48|133.28|0
1645666260000|2022-02-24 01:31:00|135.6|133.4|136.05|133.85|136.05|133.85|135.02|132.82|0
1645666270000|2022-02-24 01:31:10|135.82|133.62|135.71|133.51|135.82|133.62|135.71|133.51|0
1645666280000|2022-02-24 01:31:20|135.82|133.62|135.94|133.74|135.99|133.79|135.82|133.62|0
1645666290000|2022-02-24 01:31:30|135.99|133.79|137.09|134.89|137.09|134.89|135.99|133.79|0
1645666300000|2022-02-24 01:31:40|137.32|135.12|137.55|135.35|137.55|135.35|137.32|135.12|0
1645666310000|2022-02-24 01:31:50|138.13|135.93|137.67|135.47|138.13|135.93|137.67|135.47|0
1645666320000|2022-02-24 01:32:00|137.72|135.52|137.9|135.7|137.9|135.7|137.72|135.52|0
1645666330000|2022-02-24 01:32:10|137.67|135.47|137.49|135.29|137.67|135.47|137.32|135.12|0
1645666340000|2022-02-24 01:32:20|138.01|135.81|138.77|136.57|138.77|136.57|138.01|135.81|0
1645666350000|2022-02-24 01:32:30|138.83|136.63|138.94|136.74|139.29|137.09|138.83|136.63|0
1645666360000|2022-02-24 01:32:40|139|136.8|138.65|136.45|139.06|136.86|138.65|136.45|0
1645666370000|2022-02-24 01:32:50|138.77|136.57|138.48|136.28|138.77|136.57|138.48|136.28|0
1645666380000|2022-02-24 01:33:00|138.71|136.51|138.71|136.51|138.71|136.51|138.36|136.16|0
1645666390000|2022-02-24 01:33:10|138.48|136.28|138.3|136.1|138.48|136.28|138.01|135.81|0
1645666400000|2022-02-24 01:33:20|138.24|136.04|137.55|135.35|138.24|136.04|137.32|135.12|0
1645666410000|2022-02-24 01:33:30|137.49|135.29|138.13|135.93|138.24|136.04|137.49|135.29|0
1645666420000|2022-02-24 01:33:40|138.18|135.98|138.42|136.22|139|136.8|138.18|135.98|0
1645666430000|2022-02-24 01:33:50|138.48|136.28|138.53|136.33|138.53|136.33|138.24|136.04|0
1645666440000|2022-02-24 01:34:00|138.71|136.51|138.76|136.56|138.82|136.62|138.65|136.45|0
1645666450000|2022-02-24 01:34:10|138.59|136.39|138.13|135.93|138.59|136.39|138.13|135.93|0
1645666460000|2022-02-24 01:34:20|138.36|136.16|137.9|135.7|138.36|136.16|137.9|135.7|0
1645666470000|2022-02-24 01:34:30|137.55|135.35|137.66|135.46|137.66|135.46|137.55|135.35|0
1645666480000|2022-02-24 01:34:40|137.9|135.7|137.66|135.46|137.9|135.7|137.66|135.46|0
1645666490000|2022-02-24 01:34:50|137.6|135.4|137.78|135.58|137.78|135.58|137.6|135.4|0
1645666500000|2022-02-24 01:35:00|137.66|135.46|137.89|135.69|137.9|135.7|137.55|135.35|0
1645666510000|2022-02-24 01:35:10|137.6|135.4|137.43|135.23|137.66|135.46|137.43|135.23|0
1645666520000|2022-02-24 01:35:20|137.2|135|137.09|134.89|137.2|135|136.97|134.77|0
1645666530000|2022-02-24 01:35:30|136.62|134.42|136.74|134.54|136.85|134.65|136.62|134.42|0
1645666540000|2022-02-24 01:35:40|136.79|134.59|136.68|134.48|136.79|134.59|136.51|134.31|0
1645666550000|2022-02-24 01:35:50|136.85|134.65|136.97|134.77|136.97|134.77|136.85|134.65|0
1645666560000|2022-02-24 01:36:00|136.79|134.59|137.08|134.88|137.14|134.94|136.74|134.54|0
1645666570000|2022-02-24 01:36:10|137.2|135|137.43|135.23|137.43|135.23|137.2|135|0
1645666580000|2022-02-24 01:36:20|137.37|135.17|137.26|135.06|137.37|135.17|137.14|134.94|0
1645666590000|2022-02-24 01:36:30|137.32|135.12|137.37|135.17|137.37|135.17|137.26|135.06|0
1645666600000|2022-02-24 01:36:40|137.31|135.11|137.2|135|137.31|135.11|137.2|135|0
1645666610000|2022-02-24 01:36:50|137.55|135.35|137.6|135.4|137.6|135.4|137.55|135.35|0
1645666620000|2022-02-24 01:37:00|137.83|135.63|138.24|136.04|138.3|136.1|137.83|135.63|0
1645666630000|2022-02-24 01:37:10|138.06|135.86|138.12|135.92|138.24|136.04|138.06|135.86|0
1645666640000|2022-02-24 01:37:20|138.18|135.98|137.31|135.11|138.18|135.98|137.31|135.11|0
1645666650000|2022-02-24 01:37:30|137.49|135.29|136.85|134.65|137.49|135.29|136.85|134.65|0
1645666660000|2022-02-24 01:37:40|137.02|134.82|137.54|135.34|137.66|135.46|137.02|134.82|0
1645666670000|2022-02-24 01:37:50|137.66|135.46|137.6|135.4|137.66|135.46|137.48|135.28|0
1645666680000|2022-02-24 01:38:00|137.43|135.23|137.31|135.11|137.48|135.28|137.31|135.11|0
1645666690000|2022-02-24 01:38:10|137.43|135.23|137.02|134.82|137.43|135.23|137.02|134.82|0
1645666700000|2022-02-24 01:38:20|137.08|134.88|137.31|135.11|137.37|135.17|137.08|134.88|0
1645666710000|2022-02-24 01:38:30|137.43|135.23|137.6|135.4|137.6|135.4|137.43|135.23|0
1645666720000|2022-02-24 01:38:40|137.83|135.63|137.6|135.4|137.83|135.63|137.6|135.4|0
1645666730000|2022-02-24 01:38:50|137.77|135.57|137.77|135.57|137.77|135.57|137.77|135.57|0
1645666740000|2022-02-24 01:39:00|137.54|135.34|137.2|135|137.66|135.46|137.2|135|0
1645666750000|2022-02-24 01:39:10|137.25|135.05|137.31|135.11|137.31|135.11|137.08|134.88|0
1645666760000|2022-02-24 01:39:20|137.25|135.05|136.97|134.77|137.25|135.05|136.97|134.77|0
1645666770000|2022-02-24 01:39:30|137.37|135.17|137.83|135.63|137.83|135.63|137.37|135.17|0
1645666780000|2022-02-24 01:39:40|137.95|135.75|137.71|135.51|138.06|135.86|137.71|135.51|0
1645666790000|2022-02-24 01:39:50|137.83|135.63|137.6|135.4|137.83|135.63|137.6|135.4|0
1645666800000|2022-02-24 01:40:00|137.66|135.46|138.01|135.81|138.06|135.86|137.66|135.46|0
1645666810000|2022-02-24 01:40:10|138.06|135.86|138.87|136.67|138.87|136.67|138.06|135.86|0
1645666820000|2022-02-24 01:40:20|138.7|136.5|139.52|137.32|139.52|137.32|138.7|136.5|0
1645666830000|2022-02-24 01:40:30|139.75|137.55|139.28|137.08|139.75|137.55|139.28|137.08|0
1645666840000|2022-02-24 01:40:40|138.93|136.73|138.76|136.56|138.99|136.79|138.76|136.56|0
1645666850000|2022-02-24 01:40:50|138.82|136.62|138.87|136.67|139.05|136.85|138.82|136.62|0
1645666860000|2022-02-24 01:41:00|138.93|136.73|138.76|136.56|138.93|136.73|138.76|136.56|0
1645666870000|2022-02-24 01:41:10|138.82|136.62|138.35|136.15|138.82|136.62|138.35|136.15|0
1645666880000|2022-02-24 01:41:20|138.47|136.27|138.29|136.09|138.47|136.27|138.29|136.09|0
1645666890000|2022-02-24 01:41:30|138|135.8|138.12|135.92|138.18|135.98|138|135.8|0
1645666900000|2022-02-24 01:41:40|138.35|136.15|138.06|135.86|138.47|136.27|138.06|135.86|0
1645666910000|2022-02-24 01:41:50|137.94|135.74|137.89|135.69|138|135.8|137.89|135.69|0
1645666920000|2022-02-24 01:42:00|137.77|135.57|137.89|135.69|137.89|135.69|137.54|135.34|0
1645666930000|2022-02-24 01:42:10|138.12|135.92|137.66|135.46|138.12|135.92|137.66|135.46|0
1645666940000|2022-02-24 01:42:20|137.77|135.57|137.54|135.34|137.77|135.57|137.54|135.34|0
1645666950000|2022-02-24 01:42:30|137.42|135.22|137.59|135.39|137.71|135.51|137.42|135.22|0
1645666960000|2022-02-24 01:42:40|137.54|135.34|137.48|135.28|137.54|135.34|137.36|135.16|0
1645666970000|2022-02-24 01:42:50|137.54|135.34|137.42|135.22|137.54|135.34|137.31|135.11|0
1645666980000|2022-02-24 01:43:00|137.31|135.11|137.25|135.05|137.31|135.11|137.25|135.05|0
1645666990000|2022-02-24 01:43:10|137.36|135.16|137.19|134.99|137.36|135.16|137.08|134.88|0
1645667000000|2022-02-24 01:43:20|137.13|134.93|136.96|134.76|137.13|134.93|136.96|134.76|0
1645667010000|2022-02-24 01:43:30|137.02|134.82|138|135.8|138|135.8|137.02|134.82|0
1645667020000|2022-02-24 01:43:40|138.35|136.15|138.46|136.26|138.46|136.26|138.35|136.15|0
1645667030000|2022-02-24 01:43:50|138.06|135.86|138.35|136.15|138.35|136.15|138.06|135.86|0
1645667040000|2022-02-24 01:44:00|137.77|135.57|137.59|135.39|137.88|135.68|137.59|135.39|0
1645667050000|2022-02-24 01:44:10|137.42|135.22|137.31|135.11|137.42|135.22|137.25|135.05|0
1645667060000|2022-02-24 01:44:20|137.42|135.22|137.48|135.28|137.48|135.28|137.42|135.22|0
1645667070000|2022-02-24 01:44:30|137.54|135.34|137.59|135.39|137.65|135.45|137.54|135.34|0
1645667080000|2022-02-24 01:44:40|137.48|135.28|137.71|135.51|137.88|135.68|137.48|135.28|0
1645667090000|2022-02-24 01:44:50|137.82|135.62|137.77|135.57|137.82|135.62|137.71|135.51|0
1645667100000|2022-02-24 01:45:00|137.82|135.62|137.94|135.74|138.06|135.86|137.82|135.62|0
1645667110000|2022-02-24 01:45:10|138.35|136.15|137.59|135.39|138.35|136.15|137.59|135.39|0
1645667120000|2022-02-24 01:45:20|137.48|135.28|137.82|135.62|137.82|135.62|137.48|135.28|0
1645667130000|2022-02-24 01:45:30|137.94|135.74|137.77|135.57|137.94|135.74|137.77|135.57|0
1645667140000|2022-02-24 01:45:40|137.71|135.51|137.94|135.74|137.94|135.74|137.71|135.51|0
1645667150000|2022-02-24 01:45:50|137.82|135.62|137.88|135.68|137.88|135.68|137.82|135.62|0
1645667160000|2022-02-24 01:46:00|138.11|135.91|138.29|136.09|138.46|136.26|138.11|135.91|0
1645667170000|2022-02-24 01:46:10|138.35|136.15|138.29|136.09|138.46|136.26|138.29|136.09|0
1645667180000|2022-02-24 01:46:20|138.23|136.03|138.35|136.15|138.35|136.15|138.17|135.97|0
1645667190000|2022-02-24 01:46:30|138.17|135.97|138.35|136.15|138.35|136.15|138.11|135.91|0
1645667200000|2022-02-24 01:46:40|138.23|136.03|138.23|136.03|138.35|136.15|138.23|136.03|0
1645667210000|2022-02-24 01:46:50|138.35|136.15|138.28|136.08|138.35|136.15|138.23|136.03|0
1645667220000|2022-02-24 01:47:00|138.35|136.15|138.35|136.15|138.35|136.15|138.17|135.97|0
1645667230000|2022-02-24 01:47:10|138.93|136.73|139.04|136.84|139.33|137.13|138.93|136.73|0
1645667240000|2022-02-24 01:47:20|138.98|136.78|139.16|136.96|139.16|136.96|138.93|136.73|0
1645667250000|2022-02-24 01:47:30|139.04|136.84|139.39|137.19|139.45|137.25|139.04|136.84|0
1645667260000|2022-02-24 01:47:40|139.51|137.31|139.45|137.25|139.51|137.31|139.39|137.19|0
1645667270000|2022-02-24 01:47:50|139.56|137.36|140.09|137.89|140.09|137.89|139.56|137.36|0
1645667280000|2022-02-24 01:48:00|140.33|138.13|140.5|138.3|140.79|138.59|140.33|138.13|0
1645667290000|2022-02-24 01:48:10|140.44|138.24|140.56|138.36|140.56|138.36|140.44|138.24|0
1645667300000|2022-02-24 01:48:20|140.62|138.42|140.79|138.59|140.79|138.59|140.62|138.42|0
1645667310000|2022-02-24 01:48:30|140.68|138.48|140.21|138.01|140.68|138.48|140.21|138.01|0
1645667320000|2022-02-24 01:48:40|140.32|138.12|139.51|137.31|140.32|138.12|139.51|137.31|0
1645667330000|2022-02-24 01:48:50|139.8|137.6|139.86|137.66|139.97|137.77|139.8|137.6|0
1645667340000|2022-02-24 01:49:00|139.62|137.42|139.62|137.42|139.62|137.42|139.62|137.42|0
1645667350000|2022-02-24 01:49:10|139.74|137.54|139.45|137.25|139.74|137.54|139.45|137.25|0
1645667360000|2022-02-24 01:49:20|139.51|137.31|139.39|137.19|139.51|137.31|139.39|137.19|0
1645667370000|2022-02-24 01:49:30|139.51|137.31|139.62|137.42|139.62|137.42|139.51|137.31|0
1645667380000|2022-02-24 01:49:40|139.51|137.31|139.62|137.42|139.74|137.54|139.51|137.31|0
1645667390000|2022-02-24 01:49:50|139.39|137.19|139.39|137.19|139.51|137.31|139.39|137.19|0
1645667400000|2022-02-24 01:50:00|139.97|137.77|139.86|137.66|139.97|137.77|139.74|137.54|0
1645667410000|2022-02-24 01:50:10|139.79|137.59|139.68|137.48|139.86|137.66|139.68|137.48|0
1645667420000|2022-02-24 01:50:20|139.74|137.54|140.61|138.41|140.67|138.47|139.74|137.54|0
1645667430000|2022-02-24 01:50:30|140.67|138.47|141.32|139.12|141.32|139.12|140.67|138.47|0
1645667440000|2022-02-24 01:50:40|141.67|139.47|142.5|140.3|142.5|140.3|141.67|139.47|0
1645667450000|2022-02-24 01:50:50|142.32|140.12|143.09|140.89|143.09|140.89|142.32|140.12|0
1645667460000|2022-02-24 01:51:00|143.15|140.95|145.05|142.85|145.05|142.85|143.15|140.95|0
1645667470000|2022-02-24 01:51:10|144.87|142.67|144.7|142.5|145.17|142.97|144.7|142.5|0
1645667480000|2022-02-24 01:51:20|144.58|142.38|144.34|142.14|144.58|142.38|144.34|142.14|0
1645667490000|2022-02-24 01:51:30|144.22|142.02|143.5|141.3|144.22|142.02|143.5|141.3|0
1645667500000|2022-02-24 01:51:40|143.62|141.42|143.15|140.95|143.62|141.42|143.15|140.95|0
1645667510000|2022-02-24 01:51:50|143.27|141.07|143.39|141.19|143.39|141.19|143.15|140.95|0
1645667520000|2022-02-24 01:52:00|143.27|141.07|143.44|141.24|143.68|141.48|143.27|141.07|0
1645667530000|2022-02-24 01:52:10|143.15|140.95|143.44|141.24|143.44|141.24|143.03|140.83|0
1645667540000|2022-02-24 01:52:20|143.5|141.3|143.27|141.07|143.8|141.6|143.27|141.07|0
1645667550000|2022-02-24 01:52:30|143.15|140.95|143.09|140.89|143.15|140.95|143.09|140.89|0
1645667560000|2022-02-24 01:52:40|142.56|140.36|142.73|140.53|142.91|140.71|142.56|140.36|0
1645667570000|2022-02-24 01:52:50|142.79|140.59|143.32|141.12|143.32|141.12|142.79|140.59|0
1645667580000|2022-02-24 01:53:00|142.91|140.71|142.79|140.59|143.03|140.83|142.79|140.59|0
1645667590000|2022-02-24 01:53:10|143.15|140.95|143.2|141|143.27|141.07|143.09|140.89|0
1645667600000|2022-02-24 01:53:20|143.32|141.12|143.03|140.83|143.32|141.12|142.97|140.77|0
1645667610000|2022-02-24 01:53:30|142.91|140.71|142.27|140.07|142.91|140.71|141.85|139.65|0
1645667620000|2022-02-24 01:53:40|142.09|139.89|142.03|139.83|142.21|140.01|142.03|139.83|0
1645667630000|2022-02-24 01:53:50|141.91|139.71|141.8|139.6|141.91|139.71|141.8|139.6|0
1645667640000|2022-02-24 01:54:00|141.85|139.65|141.85|139.65|141.91|139.71|141.8|139.6|0
1645667650000|2022-02-24 01:54:10|141.5|139.3|141.2|139|141.5|139.3|141.2|139|0
1645667660000|2022-02-24 01:54:20|141.73|139.53|142.15|139.95|142.15|139.95|141.68|139.48|0
1645667670000|2022-02-24 01:54:30|142.27|140.07|142.21|140.01|142.33|140.13|142.21|140.01|0
1645667680000|2022-02-24 01:54:40|142.03|139.83|142.03|139.83|142.15|139.95|142.03|139.83|0
1645667690000|2022-02-24 01:54:50|141.91|139.71|141.73|139.53|142.03|139.83|141.73|139.53|0
1645667700000|2022-02-24 01:55:00|141.44|139.24|141.44|139.24|141.5|139.3|141.44|139.24|0
1645667710000|2022-02-24 01:55:10|141.56|139.36|141.79|139.59|141.79|139.59|141.56|139.36|0
1645667720000|2022-02-24 01:55:20|141.85|139.65|141.2|139|141.91|139.71|141.2|139|0
1645667730000|2022-02-24 01:55:30|141.32|139.12|141.32|139.12|141.44|139.24|141.32|139.12|0
1645667740000|2022-02-24 01:55:40|141.14|138.94|141.2|139|141.2|139|141.08|138.88|0
1645667750000|2022-02-24 01:55:50|141.08|138.88|141.67|139.47|141.85|139.65|141.08|138.88|0
1645667760000|2022-02-24 01:56:00|141.91|139.71|142.09|139.89|142.09|139.89|141.79|139.59|0
1645667770000|2022-02-24 01:56:10|142.03|139.83|141.49|139.29|142.03|139.83|141.49|139.29|0
1645667780000|2022-02-24 01:56:20|141.56|139.36|141.67|139.47|141.67|139.47|141.44|139.24|0
1645667790000|2022-02-24 01:56:30|141.56|139.36|141.32|139.12|141.61|139.41|141.32|139.12|0
1645667800000|2022-02-24 01:56:40|141.26|139.06|141.32|139.12|141.32|139.12|141.2|139|0
1645667810000|2022-02-24 01:56:50|141.2|139|140.2|138|141.2|139|140.2|138|0
1645667820000|2022-02-24 01:57:00|140.02|137.82|139.91|137.71|140.38|138.18|139.91|137.71|0
1645667830000|2022-02-24 01:57:10|140.08|137.88|140.49|138.29|140.85|138.65|140.08|137.88|0
1645667840000|2022-02-24 01:57:20|140.67|138.47|141.2|139|141.32|139.12|140.67|138.47|0
1645667850000|2022-02-24 01:57:30|141.14|138.94|141.26|139.06|141.26|139.06|141.14|138.94|0
1645667860000|2022-02-24 01:57:40|141.2|139|141.08|138.88|141.26|139.06|141.08|138.88|0
1645667870000|2022-02-24 01:57:50|141.26|139.06|141.26|139.06|141.32|139.12|141.26|139.06|0
1645667880000|2022-02-24 01:58:00|141.44|139.24|141.02|138.82|141.49|139.29|141.02|138.82|0
1645667890000|2022-02-24 01:58:10|140.9|138.7|141.26|139.06|141.32|139.12|140.9|138.7|0
1645667900000|2022-02-24 01:58:20|140.55|138.35|140.78|138.58|140.9|138.7|140.55|138.35|0
1645667910000|2022-02-24 01:58:30|140.96|138.76|141.08|138.88|141.26|139.06|140.96|138.76|0
1645667920000|2022-02-24 01:58:40|140.96|138.76|140.96|138.76|141.02|138.82|140.96|138.76|0
1645667930000|2022-02-24 01:58:50|141.02|138.82|141.55|139.35|141.55|139.35|141.02|138.82|0
1645667940000|2022-02-24 01:59:00|141.49|139.29|141.43|139.23|141.49|139.29|141.26|139.06|0
1645667950000|2022-02-24 01:59:10|141.32|139.12|141.32|139.12|141.55|139.35|141.32|139.12|0
1645667960000|2022-02-24 01:59:20|141.37|139.17|141.08|138.88|141.37|139.17|140.96|138.76|0
1645667970000|2022-02-24 01:59:30|140.96|138.76|141.08|138.88|141.08|138.88|140.96|138.76|0
1645667980000|2022-02-24 01:59:40|141.14|138.94|141.2|139|141.2|139|141.14|138.94|0
1645667990000|2022-02-24 01:59:50|141.32|139.12|141.25|139.05|141.32|139.12|141.2|139|0
1645668000000|2022-02-24 02:00:00|141.79|139.59|141.37|139.17|141.79|139.59|141.25|139.05|0
1645668010000|2022-02-24 02:00:10|141.32|139.12|141.67|139.47|141.91|139.71|141.2|139|0
1645668020000|2022-02-24 02:00:20|141.37|139.17|141.49|139.29|141.73|139.53|141.37|139.17|0
1645668030000|2022-02-24 02:00:30|141.43|139.23|141.73|139.53|141.73|139.53|141.32|139.12|0
1645668040000|2022-02-24 02:00:40|141.91|139.71|141.49|139.29|141.91|139.71|141.49|139.29|0
1645668050000|2022-02-24 02:00:50|141.91|139.71|142.38|140.18|142.5|140.3|141.91|139.71|0
1645668060000|2022-02-24 02:01:00|142.14|139.94|142.62|140.42|142.74|140.54|142.14|139.94|0
1645668070000|2022-02-24 02:01:10|142.5|140.3|142.26|140.06|142.5|140.3|142.2|140|0
1645668080000|2022-02-24 02:01:20|142.08|139.88|142.08|139.88|142.14|139.94|142.08|139.88|0
1645668090000|2022-02-24 02:01:30|141.79|139.59|141.67|139.47|141.79|139.59|141.55|139.35|0
1645668100000|2022-02-24 02:01:40|141.61|139.41|141.49|139.29|141.61|139.41|141.49|139.29|0
1645668110000|2022-02-24 02:01:50|141.61|139.41|141.79|139.59|141.79|139.59|141.61|139.41|0
1645668120000|2022-02-24 02:02:00|141.84|139.64|141.43|139.23|141.84|139.64|141.43|139.23|0
1645668130000|2022-02-24 02:02:10|141.31|139.11|140.96|138.76|141.31|139.11|140.84|138.64|0
1645668140000|2022-02-24 02:02:20|140.84|138.64|140.96|138.76|140.96|138.76|140.84|138.64|0
1645668150000|2022-02-24 02:02:30|140.9|138.7|141.02|138.82|141.02|138.82|140.9|138.7|0
1645668160000|2022-02-24 02:02:40|140.84|138.64|140.13|137.93|140.84|138.64|140.02|137.82|0
1645668170000|2022-02-24 02:02:50|140.07|137.87|140.25|138.05|140.25|138.05|140.07|137.87|0
1645668180000|2022-02-24 02:03:00|140.49|138.29|140.9|138.7|140.9|138.7|140.43|138.23|0
1645668190000|2022-02-24 02:03:10|140.72|138.52|140.6|138.4|140.9|138.7|140.6|138.4|0
1645668200000|2022-02-24 02:03:20|140.54|138.34|140.25|138.05|140.54|138.34|140.13|137.93|0
1645668210000|2022-02-24 02:03:30|140.02|137.82|139.72|137.52|140.02|137.82|139.6|137.4|0
1645668220000|2022-02-24 02:03:40|139.66|137.46|139.66|137.46|139.95|137.75|139.66|137.46|0
1645668230000|2022-02-24 02:03:50|139.55|137.35|139.25|137.05|139.55|137.35|139.25|137.05|0
1645668240000|2022-02-24 02:04:00|139.49|137.29|139.43|137.23|139.55|137.35|139.43|137.23|0
1645668250000|2022-02-24 02:04:10|139.6|137.4|139.43|137.23|139.6|137.4|139.31|137.11|0
1645668260000|2022-02-24 02:04:20|139.6|137.4|139.25|137.05|139.66|137.46|139.25|137.05|0
1645668270000|2022-02-24 02:04:30|139.37|137.17|139.37|137.17|139.43|137.23|139.37|137.17|0
1645668280000|2022-02-24 02:04:40|139.31|137.11|139.72|137.52|139.72|137.52|139.31|137.11|0
1645668290000|2022-02-24 02:04:50|139.31|137.11|139.31|137.11|139.6|137.4|139.31|137.11|0
1645668300000|2022-02-24 02:05:00|139.25|137.05|138.08|135.88|139.37|137.17|138.08|135.88|0
1645668310000|2022-02-24 02:05:10|137.91|135.71|136.87|134.67|137.91|135.71|136.87|134.67|0
1645668320000|2022-02-24 02:05:20|138.2|136|137.62|135.42|138.2|136|137.62|135.42|0
1645668330000|2022-02-24 02:05:30|138.03|135.83|138.32|136.12|138.32|136.12|137.91|135.71|0
1645668340000|2022-02-24 02:05:40|138.49|136.29|138.43|136.23|138.49|136.29|138.38|136.18|0
1645668350000|2022-02-24 02:05:50|138.49|136.29|138.49|136.29|138.49|136.29|138.49|136.29|0
1645668360000|2022-02-24 02:06:00|138.31|136.11|138.31|136.11|138.31|136.11|138.14|135.94|0
1645668370000|2022-02-24 02:06:10|138.2|136|138.08|135.88|138.31|136.11|138.08|135.88|0
1645668380000|2022-02-24 02:06:20|138.03|135.83|138.2|136|138.2|136|137.97|135.77|0
1645668390000|2022-02-24 02:06:30|138.26|136.06|138.31|136.11|138.49|136.29|138.26|136.06|0
1645668400000|2022-02-24 02:06:40|138.26|136.06|137.91|135.71|138.26|136.06|137.91|135.71|0
1645668410000|2022-02-24 02:06:50|138.2|136|138.26|136.06|138.26|136.06|138.14|135.94|0
1645668420000|2022-02-24 02:07:00|138.72|136.52|138.78|136.58|138.96|136.76|138.72|136.52|0
1645668430000|2022-02-24 02:07:10|138.72|136.52|138.61|136.41|138.72|136.52|138.55|136.35|0
1645668440000|2022-02-24 02:07:20|138.96|136.76|139.89|137.69|139.89|137.69|138.96|136.76|0
1645668450000|2022-02-24 02:07:30|139.83|137.63|139.78|137.58|139.95|137.75|139.78|137.58|0
1645668460000|2022-02-24 02:07:40|140.25|138.05|140.01|137.81|140.25|138.05|140.01|137.81|0
1645668470000|2022-02-24 02:07:50|140.19|137.99|140.13|137.93|140.19|137.99|140.13|137.93|0
1645668480000|2022-02-24 02:08:00|139.89|137.69|139.78|137.58|139.95|137.75|139.78|137.58|0
1645668490000|2022-02-24 02:08:10|139.89|137.69|140.07|137.87|140.13|137.93|139.89|137.69|0
1645668500000|2022-02-24 02:08:20|139.89|137.69|140.25|138.05|140.25|138.05|139.89|137.69|0
1645668510000|2022-02-24 02:08:30|139.89|137.69|139.78|137.58|139.89|137.69|139.71|137.51|0
1645668520000|2022-02-24 02:08:40|139.42|137.22|139.36|137.16|139.42|137.22|139.31|137.11|0
1645668530000|2022-02-24 02:08:50|139.83|137.63|139.78|137.58|139.89|137.69|139.78|137.58|0
1645668540000|2022-02-24 02:09:00|139.83|137.63|139.31|137.11|139.83|137.63|139.31|137.11|0
1645668550000|2022-02-24 02:09:10|139.25|137.05|139.19|136.99|139.25|137.05|139.07|136.87|0
1645668560000|2022-02-24 02:09:20|138.96|136.76|138.31|136.11|138.96|136.76|138.14|135.94|0
1645668570000|2022-02-24 02:09:30|138.54|136.34|138.43|136.23|139.01|136.81|138.43|136.23|0
1645668580000|2022-02-24 02:09:40|138.49|136.29|138.6|136.4|138.6|136.4|138.49|136.29|0
1645668590000|2022-02-24 02:09:50|138.54|136.34|138.43|136.23|138.54|136.34|138.37|136.17|0
1645668600000|2022-02-24 02:10:00|138.25|136.05|138.37|136.17|138.49|136.29|138.25|136.05|0
1645668610000|2022-02-24 02:10:10|138.25|136.05|138.25|136.05|138.25|136.05|137.96|135.76|0
1645668620000|2022-02-24 02:10:20|138.37|136.17|138.49|136.29|138.49|136.29|138.25|136.05|0
1645668630000|2022-02-24 02:10:30|138.54|136.34|138.54|136.34|138.54|136.34|138.49|136.29|0
1645668640000|2022-02-24 02:10:40|138.43|136.23|138.37|136.17|138.54|136.34|138.37|136.17|0
1645668650000|2022-02-24 02:10:50|138.31|136.11|138.43|136.23|138.54|136.34|138.31|136.11|0
1645668660000|2022-02-24 02:11:00|138.37|136.17|138.37|136.17|138.49|136.29|138.37|136.17|0
1645668670000|2022-02-24 02:11:10|138.25|136.05|138.08|135.88|138.31|136.11|138.02|135.82|0
1645668680000|2022-02-24 02:11:20|138.02|135.82|138.08|135.88|138.08|135.88|138.02|135.82|0
1645668690000|2022-02-24 02:11:30|138.02|135.82|138.08|135.88|138.19|135.99|137.9|135.7|0
1645668700000|2022-02-24 02:11:40|138.02|135.82|138.89|136.69|138.89|136.69|138.02|135.82|0
1645668710000|2022-02-24 02:11:50|138.84|136.64|138.89|136.69|138.95|136.75|138.84|136.64|0
1645668720000|2022-02-24 02:12:00|138.66|136.46|138.66|136.46|138.66|136.46|138.66|136.46|0
1645668730000|2022-02-24 02:12:10|138.54|136.34|138.72|136.52|138.72|136.52|138.54|136.34|0
1645668740000|2022-02-24 02:12:20|138.66|136.46|138.37|136.17|138.66|136.46|138.31|136.11|0
1645668750000|2022-02-24 02:12:30|138.42|136.22|138.19|135.99|138.42|136.22|138.19|135.99|0
1645668760000|2022-02-24 02:12:40|138.31|136.11|137.96|135.76|138.31|136.11|137.96|135.76|0
1645668770000|2022-02-24 02:12:50|138.07|135.87|138.07|135.87|138.19|135.99|138.07|135.87|0
1645668780000|2022-02-24 02:13:00|138.19|135.99|138.31|136.11|138.31|136.11|138.19|135.99|0
1645668790000|2022-02-24 02:13:10|138.37|136.17|138.54|136.34|138.66|136.46|138.31|136.11|0
1645668800000|2022-02-24 02:13:20|138.95|136.75|139.36|137.16|139.36|137.16|138.83|136.63|0
1645668810000|2022-02-24 02:13:30|139.47|137.27|139.47|137.27|139.47|137.27|139.42|137.22|0
1645668820000|2022-02-24 02:13:40|139.42|137.22|140.24|138.04|140.24|138.04|139.42|137.22|0
1645668830000|2022-02-24 02:13:50|140.36|138.16|140.3|138.1|140.59|138.39|140.3|138.1|0
1645668840000|2022-02-24 02:14:00|140.06|137.86|140.06|137.86|140.12|137.92|140|137.8|0
1645668850000|2022-02-24 02:14:10|140.12|137.92|139.89|137.69|140.12|137.92|139.89|137.69|0
1645668860000|2022-02-24 02:14:20|139.94|137.74|139.94|137.74|140.06|137.86|139.94|137.74|0
1645668870000|2022-02-24 02:14:30|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1645668880000|2022-02-24 02:14:40|139.83|137.63|140.18|137.98|140.18|137.98|139.83|137.63|0
1645668890000|2022-02-24 02:14:50|139.94|137.74|139.59|137.39|139.94|137.74|139.53|137.33|0
1645668900000|2022-02-24 02:15:00|139.42|137.22|139.65|137.45|139.77|137.57|139.42|137.22|0
1645668910000|2022-02-24 02:15:10|139.71|137.51|139.89|137.69|139.89|137.69|139.65|137.45|0
1645668920000|2022-02-24 02:15:20|139.82|137.62|139.82|137.62|139.82|137.62|139.65|137.45|0
1645668930000|2022-02-24 02:15:30|139.94|137.74|140.29|138.09|140.29|138.09|139.94|137.74|0
1645668940000|2022-02-24 02:15:40|140.59|138.39|142.01|139.81|142.01|139.81|140.59|138.39|0
1645668950000|2022-02-24 02:15:50|142.06|139.86|141.77|139.57|142.06|139.86|141.47|139.27|0
1645668960000|2022-02-24 02:16:00|141.59|139.39|141.65|139.45|141.65|139.45|141.42|139.22|0
1645668970000|2022-02-24 02:16:10|141.59|139.39|141.65|139.45|141.65|139.45|141.47|139.27|0
1645668980000|2022-02-24 02:16:20|141.95|139.75|139.57|137.37|142.01|139.81|139.57|137.37|0
1645668990000|2022-02-24 02:16:30|139.51|137.31|139.33|137.13|139.51|137.31|139.21|137.01|0
1645669000000|2022-02-24 02:16:40|139.27|137.07|139.45|137.25|139.45|137.25|139.15|136.95|0
1645669010000|2022-02-24 02:16:50|139.33|137.13|139.33|137.13|139.33|137.13|139.33|137.13|0
1645669020000|2022-02-24 02:17:00|139.39|137.19|139.21|137.01|139.39|137.19|139.21|137.01|0
1645669030000|2022-02-24 02:17:10|139.57|137.37|139.33|137.13|139.57|137.37|139.27|137.07|0
1645669040000|2022-02-24 02:17:20|139.27|137.07|139.33|137.13|139.39|137.19|139.27|137.07|0
1645669050000|2022-02-24 02:17:30|139.39|137.19|139.33|137.13|139.39|137.19|139.33|137.13|0
1645669060000|2022-02-24 02:17:40|138.8|136.6|138.98|136.78|138.98|136.78|138.74|136.54|0
1645669070000|2022-02-24 02:17:50|138.86|136.66|138.74|136.54|139.27|137.07|138.74|136.54|0
1645669080000|2022-02-24 02:18:00|138.92|136.72|138.86|136.66|138.92|136.72|138.86|136.66|0
1645669090000|2022-02-24 02:18:10|138.68|136.48|138.62|136.42|138.68|136.48|138.09|135.89|0
1645669100000|2022-02-24 02:18:20|138.21|136.01|138.21|136.01|138.27|136.07|138.15|135.95|0
1645669110000|2022-02-24 02:18:30|138.51|136.31|138.33|136.13|138.51|136.31|138.33|136.13|0
1645669120000|2022-02-24 02:18:40|138.51|136.31|138.51|136.31|138.51|136.31|138.45|136.25|0
1645669130000|2022-02-24 02:18:50|138.45|136.25|138.27|136.07|138.68|136.48|138.27|136.07|0
1645669140000|2022-02-24 02:19:00|138.21|136.01|138.68|136.48|138.68|136.48|138.21|136.01|0
1645669150000|2022-02-24 02:19:10|138.86|136.66|138.68|136.48|138.86|136.66|138.68|136.48|0
1645669160000|2022-02-24 02:19:20|138.56|136.36|138.51|136.31|138.68|136.48|138.51|136.31|0
1645669170000|2022-02-24 02:19:30|138.39|136.19|138.33|136.13|138.39|136.19|138.27|136.07|0
1645669180000|2022-02-24 02:19:40|138.21|136.01|138.39|136.19|138.39|136.19|138.21|136.01|0
1645669190000|2022-02-24 02:19:50|138.33|136.13|138.15|135.95|138.33|136.13|137.97|135.77|0
1645669200000|2022-02-24 02:20:00|138.21|136.01|138.15|135.95|138.21|136.01|138.15|135.95|0
1645669210000|2022-02-24 02:20:10|137.97|135.77|138.15|135.95|138.15|135.95|137.92|135.72|0
1645669220000|2022-02-24 02:20:20|138.27|136.07|138.15|135.95|138.27|136.07|138.15|135.95|0
1645669230000|2022-02-24 02:20:30|138.04|135.84|137.39|135.19|138.04|135.84|137.39|135.19|0
1645669240000|2022-02-24 02:20:40|137.51|135.31|137.39|135.19|137.51|135.31|137.39|135.19|0
1645669250000|2022-02-24 02:20:50|137.51|135.31|137.39|135.19|137.51|135.31|137.39|135.19|0
1645669260000|2022-02-24 02:21:00|137.33|135.13|137.39|135.19|137.57|135.37|137.33|135.13|0
1645669270000|2022-02-24 02:21:10|137.51|135.31|137.57|135.37|137.62|135.42|137.51|135.31|0
1645669280000|2022-02-24 02:21:20|137.39|135.19|137.51|135.31|137.51|135.31|137.39|135.19|0
1645669290000|2022-02-24 02:21:30|137.45|135.25|137.33|135.13|137.45|135.25|137.33|135.13|0
1645669300000|2022-02-24 02:21:40|137.39|135.19|137.33|135.13|137.39|135.19|137.27|135.07|0
1645669310000|2022-02-24 02:21:50|137.27|135.07|136.75|134.55|137.27|135.07|136.63|134.43|0
1645669320000|2022-02-24 02:22:00|136.63|134.43|136.86|134.66|137.04|134.84|136.52|134.32|0
1645669330000|2022-02-24 02:22:10|136.63|134.43|136.57|134.37|136.75|134.55|136.57|134.37|0
1645669340000|2022-02-24 02:22:20|136.52|134.32|137.04|134.84|137.04|134.84|136.52|134.32|0
1645669350000|2022-02-24 02:22:30|136.98|134.78|136.57|134.37|136.98|134.78|136.57|134.37|0
1645669360000|2022-02-24 02:22:40|136.63|134.43|136.75|134.55|136.75|134.55|136.63|134.43|0
1645669370000|2022-02-24 02:22:50|136.98|134.78|137.04|134.84|137.04|134.84|136.98|134.78|0
1645669380000|2022-02-24 02:23:00|136.98|134.78|137.62|135.42|137.62|135.42|136.98|134.78|0
1645669390000|2022-02-24 02:23:10|137.74|135.54|137.74|135.54|137.8|135.6|137.62|135.42|0
1645669400000|2022-02-24 02:23:20|137.5|135.3|137.04|134.84|137.5|135.3|137.04|134.84|0
1645669410000|2022-02-24 02:23:30|137.15|134.95|137.1|134.9|137.15|134.95|137.1|134.9|0
1645669420000|2022-02-24 02:23:40|137.15|134.95|137.39|135.19|137.39|135.19|137.15|134.95|0
1645669430000|2022-02-24 02:23:50|137.21|135.01|137.15|134.95|137.21|135.01|136.98|134.78|0
1645669440000|2022-02-24 02:24:00|137.1|134.9|137.04|134.84|137.1|134.9|136.92|134.72|0
1645669450000|2022-02-24 02:24:10|137.1|134.9|137.03|134.83|137.1|134.9|136.92|134.72|0
1645669460000|2022-02-24 02:24:20|136.92|134.72|137.27|135.07|137.27|135.07|136.92|134.72|0
1645669470000|2022-02-24 02:24:30|137.56|135.36|137.45|135.25|137.56|135.36|137.27|135.07|0
1645669480000|2022-02-24 02:24:40|137.38|135.18|137.38|135.18|137.5|135.3|137.38|135.18|0
1645669490000|2022-02-24 02:24:50|137.45|135.25|137.03|134.83|137.45|135.25|137.03|134.83|0
1645669500000|2022-02-24 02:25:00|137.09|134.89|137.21|135.01|137.21|135.01|136.92|134.72|0
1645669510000|2022-02-24 02:25:10|137.09|134.89|136.98|134.78|137.09|134.89|136.98|134.78|0
1645669520000|2022-02-24 02:25:20|136.57|134.37|135.99|133.79|136.57|134.37|135.99|133.79|0
1645669530000|2022-02-24 02:25:30|136.16|133.96|136.05|133.85|136.16|133.96|136.05|133.85|0
1645669540000|2022-02-24 02:25:40|136.22|134.02|136.1|133.9|136.28|134.08|136.1|133.9|0
1645669550000|2022-02-24 02:25:50|135.29|133.09|134.54|132.34|135.35|133.15|134.31|132.11|0
1645669560000|2022-02-24 02:26:00|134.37|132.17|132.99|130.79|134.37|132.17|132.99|130.79|0
1645669570000|2022-02-24 02:26:10|132.76|130.56|132.99|130.79|132.99|130.79|132.48|130.28|0
1645669580000|2022-02-24 02:26:20|133.51|131.31|133.16|130.96|133.51|131.31|132.99|130.79|0
1645669590000|2022-02-24 02:26:30|133.33|131.13|134.02|131.82|134.02|131.82|133.33|131.13|0
1645669600000|2022-02-24 02:26:40|133.97|131.77|134.02|131.82|134.02|131.82|133.62|131.42|0
1645669610000|2022-02-24 02:26:50|134.08|131.88|134.31|132.11|134.43|132.23|134.08|131.88|0
1645669620000|2022-02-24 02:27:00|134.02|131.82|134.25|132.05|134.25|132.05|134.02|131.82|0
1645669630000|2022-02-24 02:27:10|134.37|132.17|134.43|132.23|134.43|132.23|134.37|132.17|0
1645669640000|2022-02-24 02:27:20|134.48|132.28|134.48|132.28|134.48|132.28|134.13|131.93|0
1645669650000|2022-02-24 02:27:30|134.36|132.16|134.54|132.34|134.71|132.51|134.36|132.16|0
1645669660000|2022-02-24 02:27:40|134.42|132.22|134.6|132.4|134.6|132.4|134.42|132.22|0
1645669670000|2022-02-24 02:27:50|134.19|131.99|134.19|131.99|134.19|131.99|134.08|131.88|0
1645669680000|2022-02-24 02:28:00|134.42|132.22|134.31|132.11|134.42|132.22|134.19|131.99|0
1645669690000|2022-02-24 02:28:10|134.25|132.05|134.48|132.28|134.48|132.28|134.25|132.05|0
1645669700000|2022-02-24 02:28:20|134.25|132.05|134.25|132.05|134.25|132.05|134.25|132.05|0
1645669710000|2022-02-24 02:28:30|133.21|131.01|131.84|129.64|133.21|131.01|131.84|129.64|0
1645669720000|2022-02-24 02:28:40|131.68|129.48|132.64|130.44|132.64|130.44|131.68|129.48|0
1645669730000|2022-02-24 02:28:50|132.59|130.39|132.99|130.79|133.1|130.9|132.59|130.39|0
1645669740000|2022-02-24 02:29:00|132.7|130.5|132.93|130.73|133.04|130.84|132.7|130.5|0
1645669750000|2022-02-24 02:29:10|132.76|130.56|133.1|130.9|133.1|130.9|132.59|130.39|0
1645669760000|2022-02-24 02:29:20|133.56|131.36|133.44|131.24|133.56|131.36|133.33|131.13|0
1645669770000|2022-02-24 02:29:30|133.39|131.19|133.21|131.01|133.44|131.24|133.21|131.01|0
1645669780000|2022-02-24 02:29:40|133.33|131.13|133.39|131.19|133.44|131.24|133.33|131.13|0
1645669790000|2022-02-24 02:29:50|133.21|131.01|131.67|129.47|133.21|131.01|131.67|129.47|0
1645669800000|2022-02-24 02:30:00|131.9|129.7|132.02|129.82|132.07|129.87|131.9|129.7|0
1645669810000|2022-02-24 02:30:10|132.07|129.87|131.22|129.02|132.07|129.87|131.22|129.02|0
1645669820000|2022-02-24 02:30:20|131.16|128.96|131.79|129.59|131.96|129.76|131.16|128.96|0
1645669830000|2022-02-24 02:30:30|131.84|129.64|132.47|130.27|132.47|130.27|131.84|129.64|0
1645669840000|2022-02-24 02:30:40|132.13|129.93|132.53|130.33|132.53|130.33|132.13|129.93|0
1645669850000|2022-02-24 02:30:50|132.81|130.61|132.81|130.61|132.81|130.61|132.64|130.44|0
1645669860000|2022-02-24 02:31:00|132.7|130.5|132.87|130.67|132.87|130.67|132.53|130.33|0
1645669870000|2022-02-24 02:31:10|133.56|131.36|133.62|131.42|133.62|131.42|133.21|131.01|0
1645669880000|2022-02-24 02:31:20|133.73|131.53|133.44|131.24|133.73|131.53|133.44|131.24|0
1645669890000|2022-02-24 02:31:30|133.5|131.3|133.39|131.19|133.5|131.3|133.39|131.19|0
1645669900000|2022-02-24 02:31:40|133.96|131.76|133.96|131.76|134.01|131.81|133.9|131.7|0
1645669910000|2022-02-24 02:31:50|133.78|131.58|133.78|131.58|133.84|131.64|133.73|131.53|0
1645669920000|2022-02-24 02:32:00|133.55|131.35|134.42|132.22|134.42|132.22|133.39|131.19|0
1645669930000|2022-02-24 02:32:10|134.88|132.68|134.3|132.1|134.88|132.68|134.3|132.1|0
1645669940000|2022-02-24 02:32:20|134.42|132.22|134.3|132.1|134.42|132.22|134.3|132.1|0
1645669950000|2022-02-24 02:32:30|134.19|131.99|134.13|131.93|134.19|131.99|134.01|131.81|0
1645669960000|2022-02-24 02:32:40|133.9|131.7|134.01|131.81|134.07|131.87|133.9|131.7|0
1645669970000|2022-02-24 02:32:50|133.96|131.76|133.84|131.64|133.96|131.76|133.55|131.35|0
1645669980000|2022-02-24 02:33:00|133.73|131.53|133.96|131.76|133.96|131.76|133.73|131.53|0
1645669990000|2022-02-24 02:33:10|134.36|132.16|134.19|131.99|134.36|132.16|133.96|131.76|0
1645670000000|2022-02-24 02:33:20|134.24|132.04|134.24|132.04|134.24|132.04|134.24|132.04|0
1645670010000|2022-02-24 02:33:30|134.3|132.1|134.53|132.33|134.53|132.33|134.3|132.1|0
1645670020000|2022-02-24 02:33:40|134.59|132.39|134.3|132.1|134.59|132.39|134.3|132.1|0
1645670030000|2022-02-24 02:33:50|134.42|132.22|134.3|132.1|134.42|132.22|134.3|132.1|0
1645670040000|2022-02-24 02:34:00|134.24|132.04|133.96|131.76|134.24|132.04|133.96|131.76|0
1645670050000|2022-02-24 02:34:10|134.07|131.87|134.07|131.87|134.13|131.93|134.07|131.87|0
1645670060000|2022-02-24 02:34:20|134.13|131.93|134.3|132.1|134.3|132.1|134.07|131.87|0
1645670070000|2022-02-24 02:34:30|134.42|132.22|134.53|132.33|134.53|132.33|134.42|132.22|0
1645670080000|2022-02-24 02:34:40|134.76|132.56|134.88|132.68|135.34|133.14|134.76|132.56|0
1645670090000|2022-02-24 02:34:50|134.76|132.56|134.93|132.73|134.93|132.73|134.76|132.56|0
1645670100000|2022-02-24 02:35:00|134.88|132.68|134.3|132.1|134.88|132.68|134.3|132.1|0
1645670110000|2022-02-24 02:35:10|134.19|131.99|134.3|132.1|134.3|132.1|134.19|131.99|0
1645670120000|2022-02-24 02:35:20|134.76|132.56|134.88|132.68|134.99|132.79|134.76|132.56|0
1645670130000|2022-02-24 02:35:30|135.22|133.02|135.46|133.26|135.46|133.26|135.22|133.02|0
1645670140000|2022-02-24 02:35:40|135.34|133.14|134.88|132.68|135.34|133.14|134.88|132.68|0
1645670150000|2022-02-24 02:35:50|134.76|132.56|134.93|132.73|134.93|132.73|134.76|132.56|0
1645670160000|2022-02-24 02:36:00|134.88|132.68|134.88|132.68|134.88|132.68|134.65|132.45|0
1645670170000|2022-02-24 02:36:10|135.11|132.91|134.88|132.68|135.16|132.96|134.88|132.68|0
1645670180000|2022-02-24 02:36:20|134.7|132.5|134.82|132.62|134.82|132.62|134.7|132.5|0
1645670190000|2022-02-24 02:36:30|134.88|132.68|134.88|132.68|134.88|132.68|134.88|132.68|0
1645670200000|2022-02-24 02:36:40|134.99|132.79|134.88|132.68|134.99|132.79|134.88|132.68|0
1645670210000|2022-02-24 02:36:50|134.99|132.79|135.34|133.14|135.34|133.14|134.99|132.79|0
1645670220000|2022-02-24 02:37:00|135.63|133.43|135.69|133.49|135.74|133.54|135.63|133.43|0
1645670230000|2022-02-24 02:37:10|135.8|133.6|135.92|133.72|135.92|133.72|135.74|133.54|0
1645670240000|2022-02-24 02:37:20|135.97|133.77|135.74|133.54|135.97|133.77|135.74|133.54|0
1645670250000|2022-02-24 02:37:30|135.8|133.6|135.8|133.6|136.03|133.83|135.8|133.6|0
1645670260000|2022-02-24 02:37:40|135.86|133.66|135.74|133.54|135.86|133.66|135.74|133.54|0
1645670270000|2022-02-24 02:37:50|135.57|133.37|135.57|133.37|135.57|133.37|135.51|133.31|0
1645670280000|2022-02-24 02:38:00|135.62|133.42|135.8|133.6|135.8|133.6|135.57|133.37|0
1645670290000|2022-02-24 02:38:10|135.74|133.54|135.74|133.54|135.8|133.6|135.57|133.37|0
1645670300000|2022-02-24 02:38:20|135.92|133.72|135.68|133.48|135.92|133.72|135.68|133.48|0
1645670310000|2022-02-24 02:38:30|135.8|133.6|135.74|133.54|135.8|133.6|135.74|133.54|0
1645670320000|2022-02-24 02:38:40|135.92|133.72|136.5|134.3|136.5|134.3|135.92|133.72|0
1645670330000|2022-02-24 02:38:50|136.32|134.12|136.67|134.47|136.67|134.47|136.32|134.12|0
1645670340000|2022-02-24 02:39:00|136.55|134.35|136.79|134.59|136.79|134.59|136.55|134.35|0
1645670350000|2022-02-24 02:39:10|136.73|134.53|136.5|134.3|136.73|134.53|136.5|134.3|0
1645670360000|2022-02-24 02:39:20|136.55|134.35|136.26|134.06|136.55|134.35|136.26|134.06|0
1645670370000|2022-02-24 02:39:30|136.38|134.18|136.26|134.06|136.38|134.18|136.15|133.95|0
1645670380000|2022-02-24 02:39:40|136.15|133.95|136.03|133.83|136.15|133.95|135.97|133.77|0
1645670390000|2022-02-24 02:39:50|135.97|133.77|136.03|133.83|136.03|133.83|135.97|133.77|0
1645670400000|2022-02-24 02:40:00|136.15|133.95|135.22|133.02|136.15|133.95|135.22|133.02|0
1645670410000|2022-02-24 02:40:10|135.62|133.42|135.51|133.31|135.68|133.48|135.51|133.31|0
1645670420000|2022-02-24 02:40:20|135.57|133.37|135.62|133.42|135.62|133.42|135.51|133.31|0
1645670430000|2022-02-24 02:40:30|135.51|133.31|135.51|133.31|135.51|133.31|135.33|133.13|0
1645670440000|2022-02-24 02:40:40|135.45|133.25|134.87|132.67|135.45|133.25|134.87|132.67|0
1645670450000|2022-02-24 02:40:50|134.99|132.79|134.99|132.79|134.99|132.79|134.76|132.56|0
1645670460000|2022-02-24 02:41:00|135.04|132.84|134.99|132.79|135.22|133.02|134.99|132.79|0
1645670470000|2022-02-24 02:41:10|135.1|132.9|135.27|133.07|135.27|133.07|135.1|132.9|0
1645670480000|2022-02-24 02:41:20|135.1|132.9|135.5|133.3|135.5|133.3|135.1|132.9|0
1645670490000|2022-02-24 02:41:30|135.62|133.42|135.5|133.3|135.62|133.42|135.45|133.25|0
1645670500000|2022-02-24 02:41:40|135.33|133.13|135.39|133.19|135.45|133.25|135.33|133.13|0
1645670510000|2022-02-24 02:41:50|135.27|133.07|135.39|133.19|135.39|133.19|135.27|133.07|0
1645670520000|2022-02-24 02:42:00|135.5|133.3|135.74|133.54|135.8|133.6|135.5|133.3|0
1645670530000|2022-02-24 02:42:10|135.68|133.48|135.68|133.48|135.8|133.6|135.68|133.48|0
1645670540000|2022-02-24 02:42:20|136.03|133.83|136.03|133.83|136.03|133.83|135.97|133.77|0
1645670550000|2022-02-24 02:42:30|135.85|133.65|135.91|133.71|135.91|133.71|135.8|133.6|0
1645670560000|2022-02-24 02:42:40|135.8|133.6|135.8|133.6|135.91|133.71|135.8|133.6|0
1645670570000|2022-02-24 02:42:50|135.68|133.48|135.68|133.48|135.68|133.48|135.68|133.48|0
1645670580000|2022-02-24 02:43:00|135.73|133.53|135.56|133.36|135.73|133.53|135.5|133.3|0
1645670590000|2022-02-24 02:43:10|135.16|132.96|134.98|132.78|135.39|133.19|134.98|132.78|0
1645670600000|2022-02-24 02:43:20|135.04|132.84|135.1|132.9|135.16|132.96|135.04|132.84|0
1645670610000|2022-02-24 02:43:30|135.22|133.02|134.69|132.49|135.22|133.02|134.69|132.49|0
1645670620000|2022-02-24 02:43:40|134.58|132.38|135.1|132.9|135.1|132.9|134.58|132.38|0
1645670630000|2022-02-24 02:43:50|134.98|132.78|134.98|132.78|135.15|132.95|134.98|132.78|0
1645670640000|2022-02-24 02:44:00|134.64|132.44|134.98|132.78|134.98|132.78|134.64|132.44|0
1645670650000|2022-02-24 02:44:10|134.81|132.61|134.87|132.67|134.98|132.78|134.81|132.61|0
1645670660000|2022-02-24 02:44:20|134.98|132.78|135.27|133.07|135.33|133.13|134.98|132.78|0
1645670670000|2022-02-24 02:44:30|135.39|133.19|135.21|133.01|135.39|133.19|135.21|133.01|0
1645670680000|2022-02-24 02:44:40|135.27|133.07|135.39|133.19|135.39|133.19|135.27|133.07|0
1645670690000|2022-02-24 02:44:50|135.5|133.3|135.38|133.18|135.5|133.3|135.38|133.18|0
1645670700000|2022-02-24 02:45:00|135.33|133.13|135.21|133.01|135.45|133.25|135.21|133.01|0
1645670710000|2022-02-24 02:45:10|135.38|133.18|134.81|132.61|135.38|133.18|134.81|132.61|0
1645670720000|2022-02-24 02:45:20|134.52|132.32|134.06|131.86|134.58|132.38|134|131.8|0
1645670730000|2022-02-24 02:45:30|134.23|132.03|134.46|132.26|134.46|132.26|134.23|132.03|0
1645670740000|2022-02-24 02:45:40|134.58|132.38|134.29|132.09|134.58|132.38|134.29|132.09|0
1645670750000|2022-02-24 02:45:50|134.4|132.2|134.57|132.37|134.63|132.43|134.4|132.2|0
1645670760000|2022-02-24 02:46:00|134.69|132.49|134.57|132.37|134.69|132.49|134.29|132.09|0
1645670770000|2022-02-24 02:46:10|134.81|132.61|134.57|132.37|134.81|132.61|134.57|132.37|0
1645670780000|2022-02-24 02:46:20|134.52|132.32|134.69|132.49|134.81|132.61|134.52|132.32|0
1645670790000|2022-02-24 02:46:30|135.21|133.01|135.27|133.07|135.27|133.07|135.21|133.01|0
1645670800000|2022-02-24 02:46:40|135.67|133.47|135.73|133.53|135.79|133.59|135.5|133.3|0
1645670810000|2022-02-24 02:46:50|135.79|133.59|135.61|133.41|135.91|133.71|135.61|133.41|0
1645670820000|2022-02-24 02:47:00|135.67|133.47|135.67|133.47|135.67|133.47|135.56|133.36|0
1645670830000|2022-02-24 02:47:10|136.14|133.94|136.6|134.4|136.6|134.4|136.14|133.94|0
1645670840000|2022-02-24 02:47:20|136.84|134.64|137.01|134.81|137.01|134.81|136.84|134.64|0
1645670850000|2022-02-24 02:47:30|137.07|134.87|135.61|133.41|137.07|134.87|135.61|133.41|0
1645670860000|2022-02-24 02:47:40|135.15|132.95|135.73|133.53|135.85|133.65|135.15|132.95|0
1645670870000|2022-02-24 02:47:50|135.33|133.13|134.23|132.03|135.33|133.13|134.23|132.03|0
1645670880000|2022-02-24 02:48:00|134.34|132.14|134.86|132.66|134.86|132.66|134.34|132.14|0
1645670890000|2022-02-24 02:48:10|134.98|132.78|135.84|133.64|135.84|133.64|134.92|132.72|0
1645670900000|2022-02-24 02:48:20|135.79|133.59|136.37|134.17|136.54|134.34|135.79|133.59|0
1645670910000|2022-02-24 02:48:30|136.19|133.99|135.73|133.53|136.19|133.99|135.61|133.41|0
1645670920000|2022-02-24 02:48:40|135.84|133.64|135.33|133.13|135.84|133.64|135.33|133.13|0
1645670930000|2022-02-24 02:48:50|135.38|133.18|135.26|133.06|135.44|133.24|135.26|133.06|0
1645670940000|2022-02-24 02:49:00|135.38|133.18|135.56|133.36|135.56|133.36|135.38|133.18|0
1645670950000|2022-02-24 02:49:10|135.44|133.24|135.73|133.53|135.73|133.53|135.44|133.24|0
1645670960000|2022-02-24 02:49:20|135.61|133.41|135.44|133.24|135.67|133.47|135.44|133.24|0
1645670970000|2022-02-24 02:49:30|135.5|133.3|134.05|131.85|135.5|133.3|133.82|131.62|0
1645670980000|2022-02-24 02:49:40|134.63|132.43|133.37|131.17|134.63|132.43|133.37|131.17|0
1645670990000|2022-02-24 02:49:50|133.19|130.99|133.42|131.22|133.42|131.22|132.96|130.76|0
1645671000000|2022-02-24 02:50:00|131.59|129.39|130.46|128.26|131.59|129.39|129.22|127.02|0
1645671010000|2022-02-24 02:50:10|131.48|129.28|132.16|129.96|132.16|129.96|131.36|129.16|0
1645671020000|2022-02-24 02:50:20|132.11|129.91|131.08|128.88|132.11|129.91|131.08|128.88|0
1645671030000|2022-02-24 02:50:30|131.25|129.05|131.02|128.82|131.71|129.51|131.02|128.82|0
1645671040000|2022-02-24 02:50:40|129.95|127.75|130.06|127.86|130.06|127.86|129.95|127.75|0
1645671050000|2022-02-24 02:50:50|130.12|127.92|131.2|129|131.36|129.16|130.12|127.92|0
1645671060000|2022-02-24 02:51:00|130.97|128.77|129.84|127.64|130.97|128.77|129.84|127.64|0
1645671070000|2022-02-24 02:51:10|130.91|128.71|131.13|128.49|131.24|128.71|130.56|127.92|0
1645671080000|2022-02-24 02:51:20|130.4|127.76|129.61|126.97|130.4|127.76|129.61|126.97|0
1645671090000|2022-02-24 02:51:30|129.44|126.8|130.11|127.47|130.11|127.47|129.44|126.8|0
1645671100000|2022-02-24 02:51:40|130.9|128.26|130.45|127.81|130.9|128.26|130.28|127.64|0
1645671110000|2022-02-24 02:51:50|130.34|127.7|130.06|127.42|130.34|127.7|130.06|127.42|0
1645671120000|2022-02-24 02:52:00|130.11|127.47|130|127.36|130.11|127.47|129.66|127.02|0
1645671130000|2022-02-24 02:52:10|129.77|127.13|129.72|127.08|129.77|127.13|129.66|127.02|0
1645671140000|2022-02-24 02:52:20|130.28|127.64|130.56|127.92|131.02|128.38|130.28|127.64|0
1645671150000|2022-02-24 02:52:30|130.73|128.09|132.44|129.8|132.44|129.8|130.62|127.98|0
1645671160000|2022-02-24 02:52:40|134.39|131.75|132.38|129.74|134.39|131.75|132.38|129.74|0
1645671170000|2022-02-24 02:52:50|132.61|129.97|132.72|130.08|132.72|130.08|132.55|129.91|0
1645671180000|2022-02-24 02:53:00|133.64|131|134.04|131.4|134.21|131.57|133.64|131|0
1645671190000|2022-02-24 02:53:10|133.29|130.65|133.29|130.65|133.29|130.65|132.72|130.08|0
1645671200000|2022-02-24 02:53:20|133.24|130.6|132.72|130.08|133.24|130.6|132.72|130.08|0
1645671210000|2022-02-24 02:53:30|133.01|130.37|132.67|130.03|133.01|130.37|132.67|130.03|0
1645671220000|2022-02-24 02:53:40|132.83|130.19|132.83|130.19|132.83|130.19|132.78|130.14|0
1645671230000|2022-02-24 02:53:50|132.72|130.08|132.49|129.85|133.06|130.42|132.49|129.85|0
1645671240000|2022-02-24 02:54:00|132.55|129.91|131.58|128.94|132.83|130.19|131.58|128.94|0
1645671250000|2022-02-24 02:54:10|131.81|129.17|131.92|129.28|131.92|129.28|131.69|129.05|0
1645671260000|2022-02-24 02:54:20|131.47|128.83|131.57|128.49|131.8|128.83|131.47|128.49|0
1645671270000|2022-02-24 02:54:30|131.35|128.27|131.8|128.72|132.48|129.4|131.35|128.27|0
1645671280000|2022-02-24 02:54:40|131.69|128.61|131.23|128.15|131.69|128.61|131.23|128.15|0
1645671290000|2022-02-24 02:54:50|131.12|128.04|131.06|127.98|131.12|128.04|131.01|127.93|0
1645671300000|2022-02-24 02:55:00|130.44|127.36|130.05|126.97|130.44|127.36|129.99|126.91|0
1645671310000|2022-02-24 02:55:10|129.71|126.63|130.33|127.25|130.33|127.25|129.71|126.63|0
1645671320000|2022-02-24 02:55:20|130.1|127.02|129.99|126.91|130.33|127.25|129.99|126.91|0
1645671330000|2022-02-24 02:55:30|130.16|127.08|132.2|129.12|132.2|129.12|130.05|126.97|0
1645671340000|2022-02-24 02:55:40|132.54|129.46|131.63|128.55|132.54|129.46|131.63|128.55|0
1645671350000|2022-02-24 02:55:50|131.86|128.78|131.29|128.21|132.25|129.17|131.29|128.21|0
1645671360000|2022-02-24 02:56:00|131.68|128.6|131.23|128.15|131.68|128.6|131.23|128.15|0
1645671370000|2022-02-24 02:56:10|131.34|128.26|131.12|128.04|131.34|128.26|131|127.92|0
1645671380000|2022-02-24 02:56:20|131|127.92|130.67|127.59|131|127.92|130.67|127.59|0
1645671390000|2022-02-24 02:56:30|130.78|127.7|130.5|127.42|130.78|127.7|130.5|127.42|0
1645671400000|2022-02-24 02:56:40|130.27|127.19|130.38|127.3|130.61|127.53|130.27|127.19|0
1645671410000|2022-02-24 02:56:50|130.61|127.53|130.44|127.36|130.61|127.53|130.21|127.13|0
1645671420000|2022-02-24 02:57:00|130.1|127.02|130.16|127.08|130.16|127.08|130.1|127.02|0
1645671430000|2022-02-24 02:57:10|130.1|127.02|129.6|126.52|130.1|127.02|129.6|126.52|0
1645671440000|2022-02-24 02:57:20|129.54|126.46|132.14|129.06|132.14|129.06|129.54|126.46|0
1645671450000|2022-02-24 02:57:30|133.28|130.2|132.25|129.17|134.03|130.95|132.25|129.17|0
1645671460000|2022-02-24 02:57:40|132.48|129.4|132.79|129.71|133.99|130.91|132.48|129.4|0
1645671470000|2022-02-24 02:57:50|133.3|130.22|132.68|129.6|133.47|130.39|132.68|129.6|0
1645671480000|2022-02-24 02:58:00|133.36|130.28|133.13|130.05|133.36|130.28|132.9|129.82|0
1645671490000|2022-02-24 02:58:10|132.51|129.43|132|128.92|132.51|129.43|132|128.92|0
1645671500000|2022-02-24 02:58:20|131.88|128.8|131.38|128.3|131.88|128.8|131.38|128.3|0
1645671510000|2022-02-24 02:58:30|131.09|128.01|131.43|128.35|131.66|128.58|131.09|128.01|0
1645671520000|2022-02-24 02:58:40|131.32|128.24|130.81|127.73|131.32|128.24|130.75|127.67|0
1645671530000|2022-02-24 02:58:50|130.75|127.67|130.59|127.51|130.75|127.67|130.59|127.51|0
1645671540000|2022-02-24 02:59:00|130.64|127.56|130.47|127.39|130.64|127.56|130.42|127.34|0
1645671550000|2022-02-24 02:59:10|130.64|127.56|130.81|127.73|130.81|127.73|130.59|127.51|0
1645671560000|2022-02-24 02:59:20|131.15|128.07|130.7|127.62|131.26|128.18|130.7|127.62|0
1645671570000|2022-02-24 02:59:30|130.59|127.51|130.75|127.67|130.75|127.67|130.53|127.45|0
1645671580000|2022-02-24 02:59:40|130.7|127.62|130.36|127.28|130.7|127.62|130.36|127.28|0
1645671590000|2022-02-24 02:59:50|130.47|127.39|131.04|127.96|131.2|128.12|130.47|127.39|0
1645671600000|2022-02-24 03:00:00|130.81|127.73|131.15|128.07|131.15|128.07|130.81|127.73|0
1645671610000|2022-02-24 03:00:10|131.09|128.01|132.22|129.14|132.22|129.14|131.04|127.96|0
1645671620000|2022-02-24 03:00:20|131.83|128.75|132.15|129.07|132.15|129.07|131.49|128.41|0
1645671630000|2022-02-24 03:00:30|132.1|129.02|132.1|129.02|132.1|129.02|131.7|128.62|0
1645671640000|2022-02-24 03:00:40|131.98|128.9|131.47|128.39|131.98|128.9|131.36|128.28|0
1645671650000|2022-02-24 03:00:50|131.53|128.45|131.64|128.56|131.64|128.56|131.53|128.45|0
1645671660000|2022-02-24 03:01:00|131.53|128.45|129.57|126.49|131.53|128.45|129.57|126.49|0
1645671670000|2022-02-24 03:01:10|129.85|126.77|129.51|126.43|130.12|127.04|129.51|126.43|0
1645671680000|2022-02-24 03:01:20|129.4|126.32|129.39|126.31|129.83|126.75|128.29|125.21|0
1645671690000|2022-02-24 03:01:30|129.72|126.64|130.28|127.2|130.67|127.59|129.72|126.64|0
1645671700000|2022-02-24 03:01:40|130.22|127.14|130.06|126.98|130.22|127.14|129.83|126.75|0
1645671710000|2022-02-24 03:01:50|130.28|127.2|130.44|127.36|130.61|127.53|130.28|127.2|0
1645671720000|2022-02-24 03:02:00|130.56|127.48|130.39|127.31|130.56|127.48|130.33|127.25|0
1645671730000|2022-02-24 03:02:10|130.61|127.53|131.06|127.98|131.06|127.98|130.28|127.2|0
1645671740000|2022-02-24 03:02:20|130.84|127.76|130.39|127.31|130.84|127.76|130.39|127.31|0
1645671750000|2022-02-24 03:02:30|130.44|127.36|130.11|127.03|130.44|127.36|130.11|127.03|0
1645671760000|2022-02-24 03:02:40|130.17|127.09|129.94|126.86|130.17|127.09|129.94|126.86|0
1645671770000|2022-02-24 03:02:50|130.22|127.14|130.06|126.98|130.22|127.14|130.06|126.98|0
1645671780000|2022-02-24 03:03:00|129.83|126.75|130.28|127.2|130.39|127.31|129.83|126.75|0
1645671790000|2022-02-24 03:03:10|130.33|127.25|130.67|127.59|130.67|127.59|130.33|127.25|0
1645671800000|2022-02-24 03:03:20|130.44|127.36|130.44|127.36|130.61|127.53|130.44|127.36|0
1645671810000|2022-02-24 03:03:30|130.5|127.42|131.34|128.26|131.34|128.26|130.5|127.42|0
1645671820000|2022-02-24 03:03:40|131.06|127.98|130.72|127.64|131.11|128.03|130.61|127.53|0
1645671830000|2022-02-24 03:03:50|130.67|127.59|130.61|127.53|130.67|127.59|130.55|127.47|0
1645671840000|2022-02-24 03:04:00|130.55|127.47|130.28|127.2|130.61|127.53|130.28|127.2|0
1645671850000|2022-02-24 03:04:10|130.17|127.09|131.11|128.03|131.4|128.32|130.17|127.09|0
1645671860000|2022-02-24 03:04:20|131.28|128.2|130.89|127.81|131.28|128.2|130.72|127.64|0
1645671870000|2022-02-24 03:04:30|130.78|127.7|130.39|127.31|130.78|127.7|130.39|127.31|0
1645671880000|2022-02-24 03:04:40|130.28|127.2|130.16|127.08|130.28|127.2|130.16|127.08|0
1645671890000|2022-02-24 03:04:50|130.11|127.03|130.16|127.08|130.28|127.2|130.11|127.03|0
1645671900000|2022-02-24 03:05:00|130.33|127.25|129.44|126.36|130.33|127.25|129.44|126.36|0
1645671910000|2022-02-24 03:05:10|129.5|126.42|129.11|126.03|129.5|126.42|129.11|126.03|0
1645671920000|2022-02-24 03:05:20|129.27|126.19|129.05|125.97|129.27|126.19|129.05|125.97|0
1645671930000|2022-02-24 03:05:30|129.16|126.08|130.16|127.08|130.16|127.08|129.16|126.08|0
1645671940000|2022-02-24 03:05:40|130.28|127.2|130.11|127.03|130.28|127.2|130.11|127.03|0
1645671950000|2022-02-24 03:05:50|129.99|126.91|129.72|126.64|129.99|126.91|129.72|126.64|0
1645671960000|2022-02-24 03:06:00|129.77|126.69|129.66|126.58|129.77|126.69|129.66|126.58|0
1645671970000|2022-02-24 03:06:10|129.5|126.42|129.33|126.25|129.5|126.42|129.33|126.25|0
1645671980000|2022-02-24 03:06:20|129.27|126.19|129.16|126.08|129.27|126.19|129.16|126.08|0
1645671990000|2022-02-24 03:06:30|129.1|126.02|129.38|126.3|129.49|126.41|129.1|126.02|0
1645672000000|2022-02-24 03:06:40|129.33|126.25|129.21|126.13|129.33|126.25|129.21|126.13|0
1645672010000|2022-02-24 03:06:50|129.16|126.08|129.21|126.13|129.27|126.19|129.16|126.08|0
1645672020000|2022-02-24 03:07:00|129.16|126.08|127.39|124.31|129.16|126.08|127.39|124.31|0
1645672030000|2022-02-24 03:07:10|127.45|124.37|127.72|124.64|127.72|124.64|127.45|124.37|0
1645672040000|2022-02-24 03:07:20|127.94|124.86|128.05|124.97|128.05|124.97|127.94|124.86|0
1645672050000|2022-02-24 03:07:30|128.11|125.03|127.56|124.48|128.16|125.08|127.5|124.42|0
1645672060000|2022-02-24 03:07:40|127.61|124.53|127.28|124.2|127.78|124.7|127.28|124.2|0
1645672070000|2022-02-24 03:07:50|127.17|124.09|125.86|122.78|127.17|124.09|125.86|122.78|0
1645672080000|2022-02-24 03:08:00|125.58|122.5|123.85|120.77|125.58|122.5|123.85|120.77|0
1645672090000|2022-02-24 03:08:10|123.96|120.88|124.12|121.04|125.21|122.13|123.96|120.88|0
1645672100000|2022-02-24 03:08:20|124.34|121.26|122.72|119.64|124.34|121.26|122.72|119.64|0
1645672110000|2022-02-24 03:08:30|122.56|119.48|122.61|119.53|123.63|120.55|122.56|119.48|0
1645672120000|2022-02-24 03:08:40|122.13|119.05|122.61|119.53|122.61|119.53|121.97|118.89|0
1645672130000|2022-02-24 03:08:50|123.2|120.12|121.01|117.93|123.2|120.12|121.01|117.93|0
1645672140000|2022-02-24 03:09:00|120.85|117.77|120|116.92|120.85|117.77|120|116.92|0
1645672150000|2022-02-24 03:09:10|119.1|116.02|120.32|117.24|120.48|117.4|119.1|116.02|0
1645672160000|2022-02-24 03:09:20|119.42|116.34|119.31|116.23|119.42|116.34|119.26|116.18|0
1645672170000|2022-02-24 03:09:30|119.63|116.55|117.22|114.14|119.63|116.55|117.11|114.03|0
1645672180000|2022-02-24 03:09:40|118.79|115.71|117.48|114.4|118.79|115.71|117.48|114.4|0
1645672190000|2022-02-24 03:09:50|117.32|114.24|117.69|114.61|117.69|114.61|117.32|114.24|0
1645672200000|2022-02-24 03:10:00|118.42|115.34|118.37|115.29|118.47|115.39|118|114.92|0
1645672210000|2022-02-24 03:10:10|117.89|114.81|117.58|114.5|118.05|114.97|117.58|114.5|0
1645672220000|2022-02-24 03:10:20|117.43|114.35|118.79|115.71|118.79|115.71|117.43|114.35|0
1645672230000|2022-02-24 03:10:30|120.05|116.97|121.91|118.83|121.91|118.83|120.05|116.97|0
1645672240000|2022-02-24 03:10:40|122.13|119.05|121.43|118.35|122.13|119.05|121.17|118.09|0
1645672250000|2022-02-24 03:10:50|120.95|117.87|120.42|117.34|120.95|117.87|120.26|117.18|0
1645672260000|2022-02-24 03:11:00|121.11|118.03|121.33|118.25|121.33|118.25|121.11|118.03|0
1645672270000|2022-02-24 03:11:10|121.97|118.89|124.59|121.51|125.45|122.37|121.97|118.89|0
1645672280000|2022-02-24 03:11:20|124.48|121.4|123.84|120.76|124.81|121.73|123.84|120.76|0
1645672290000|2022-02-24 03:11:30|124.16|121.08|124.43|121.35|125.02|121.94|124.16|121.08|0
1645672300000|2022-02-24 03:11:40|124.75|121.67|125.4|122.32|125.4|122.32|124.75|121.67|0
1645672310000|2022-02-24 03:11:50|125.61|122.53|125.13|122.05|125.61|122.53|125.13|122.05|0
1645672320000|2022-02-24 03:12:00|124.54|121.46|124.86|121.78|124.86|121.78|124.54|121.46|0
1645672330000|2022-02-24 03:12:10|125.18|122.1|126.8|123.72|126.8|123.72|125.18|122.1|0
1645672340000|2022-02-24 03:12:20|127.18|124.1|127.62|124.54|127.62|124.54|126.8|123.72|0
1645672350000|2022-02-24 03:12:30|128.16|125.08|128.11|125.03|128.16|125.08|127.94|124.86|0
1645672360000|2022-02-24 03:12:40|127.13|124.05|126.75|123.67|127.13|124.05|126.48|123.4|0
1645672370000|2022-02-24 03:12:50|126.42|123.34|125.99|122.91|126.53|123.45|125.45|122.37|0
1645672380000|2022-02-24 03:13:00|125.34|122.26|125.45|122.37|125.45|122.37|125.13|122.05|0
1645672390000|2022-02-24 03:13:10|125.4|122.32|124.11|121.03|125.56|122.48|123.52|120.44|0
1645672400000|2022-02-24 03:13:20|124.16|121.08|122.77|119.69|124.16|121.08|122.77|119.69|0
1645672410000|2022-02-24 03:13:30|123.2|120.12|122.77|119.69|123.25|120.17|122.77|119.69|0
1645672420000|2022-02-24 03:13:40|123.04|119.96|121.98|118.9|123.2|120.12|121.98|118.9|0
1645672430000|2022-02-24 03:13:50|122.03|118.95|122.19|119.11|122.19|119.11|121.45|118.37|0
1645672440000|2022-02-24 03:14:00|123.2|120.12|123.2|120.12|123.2|120.12|123.04|119.96|0
1645672450000|2022-02-24 03:14:10|123.15|120.07|122.51|119.43|123.52|120.44|122.51|119.43|0
1645672460000|2022-02-24 03:14:20|122.88|119.8|122.99|119.91|122.99|119.91|122.88|119.8|0
1645672470000|2022-02-24 03:14:30|122.72|119.64|122.45|119.37|123.3|120.22|122.45|119.37|0
1645672480000|2022-02-24 03:14:40|122.77|119.69|123.25|120.17|123.25|120.17|122.77|119.69|0
1645672490000|2022-02-24 03:14:50|124.11|121.03|124.05|120.97|124.8|121.72|124.05|120.97|0
1645672500000|2022-02-24 03:15:00|124.8|121.72|123.84|120.76|124.8|121.72|123.84|120.76|0
1645672510000|2022-02-24 03:15:10|122.67|119.59|122.77|119.69|122.88|119.8|122.67|119.59|0
1645672520000|2022-02-24 03:15:20|122.93|119.85|122.88|119.8|123.41|120.33|122.88|119.8|0
1645672530000|2022-02-24 03:15:30|122.83|119.75|123.3|120.22|123.3|120.22|122.83|119.75|0
1645672540000|2022-02-24 03:15:40|123.41|120.33|122.88|119.8|123.41|120.33|122.88|119.8|0
1645672550000|2022-02-24 03:15:50|122.98|119.9|122.93|119.85|123.2|120.12|122.93|119.85|0
1645672560000|2022-02-24 03:16:00|123.41|120.33|123.62|120.54|123.62|120.54|123.3|120.22|0
1645672570000|2022-02-24 03:16:10|123.73|120.65|124.37|121.29|124.37|121.29|123.73|120.65|0
1645672580000|2022-02-24 03:16:20|125.39|122.31|126.04|122.96|126.04|122.96|125.01|121.93|0
1645672590000|2022-02-24 03:16:30|125.98|122.9|125.23|122.15|126.09|123.01|125.23|122.15|0
1645672600000|2022-02-24 03:16:40|125.44|122.36|125.07|121.99|125.44|122.36|125.01|121.93|0
1645672610000|2022-02-24 03:16:50|124.85|121.77|124.96|121.88|125.01|121.93|124.85|121.77|0
1645672620000|2022-02-24 03:17:00|124.91|121.83|124.96|121.88|124.96|121.88|124.85|121.77|0
1645672630000|2022-02-24 03:17:10|125.01|121.93|126.58|123.5|126.58|123.5|125.01|121.93|0
1645672640000|2022-02-24 03:17:20|126.69|123.61|126.52|123.44|126.69|123.61|126.52|123.44|0
1645672650000|2022-02-24 03:17:30|126.63|123.55|126.63|123.55|126.63|123.55|126.47|123.39|0
1645672660000|2022-02-24 03:17:40|126.42|123.34|126.74|123.66|126.74|123.66|126.42|123.34|0
1645672670000|2022-02-24 03:17:50|126.8|123.72|125.66|122.58|126.8|123.72|125.66|122.58|0
1645672680000|2022-02-24 03:18:00|125.44|122.36|125.34|122.26|125.44|122.36|125.18|122.1|0
1645672690000|2022-02-24 03:18:10|125.23|122.15|125.33|122.25|125.33|122.25|124.96|121.88|0
1645672700000|2022-02-24 03:18:20|125.39|122.31|125.12|122.04|125.44|122.36|125.12|122.04|0
1645672710000|2022-02-24 03:18:30|124.9|121.82|125.23|122.15|125.33|122.25|124.9|121.82|0
1645672720000|2022-02-24 03:18:40|125.44|122.36|125.12|122.04|125.44|122.36|124.96|121.88|0
1645672730000|2022-02-24 03:18:50|124.96|121.88|125.01|121.93|125.01|121.93|124.96|121.88|0
1645672740000|2022-02-24 03:19:00|125.17|122.09|124.9|121.82|125.17|122.09|124.8|121.72|0
1645672750000|2022-02-24 03:19:10|125.01|121.93|124.96|121.88|125.01|121.93|124.96|121.88|0
1645672760000|2022-02-24 03:19:20|125.39|122.31|125.39|122.31|125.39|122.31|125.28|122.2|0
1645672770000|2022-02-24 03:19:30|125.93|122.85|126.69|123.61|126.69|123.61|125.87|122.79|0
1645672780000|2022-02-24 03:19:40|126.47|123.39|125.44|122.36|126.47|123.39|125.44|122.36|0
1645672790000|2022-02-24 03:19:50|125.33|122.25|124.85|121.77|125.33|122.25|124.85|121.77|0
1645672800000|2022-02-24 03:20:00|125.07|121.99|125.76|122.68|125.87|122.79|125.07|121.99|0
1645672810000|2022-02-24 03:20:10|125.5|122.42|125.82|122.74|125.87|122.79|125.5|122.42|0
1645672820000|2022-02-24 03:20:20|125.76|122.68|125.87|122.79|126.09|123.01|125.76|122.68|0
1645672830000|2022-02-24 03:20:30|126.36|123.28|125.98|122.9|126.36|123.28|125.76|122.68|0
1645672840000|2022-02-24 03:20:40|125.33|122.25|124.69|121.61|125.33|122.25|124.69|121.61|0
1645672850000|2022-02-24 03:20:50|124.85|121.77|124.85|121.77|125.17|122.09|124.85|121.77|0
1645672860000|2022-02-24 03:21:00|125.01|121.93|124.85|121.77|125.01|121.93|124.85|121.77|0
1645672870000|2022-02-24 03:21:10|124.9|121.82|125.33|122.25|125.39|122.31|124.9|121.82|0
1645672880000|2022-02-24 03:21:20|125.5|122.42|125.33|122.25|125.5|122.42|125.22|122.14|0
1645672890000|2022-02-24 03:21:30|125.44|122.36|124.96|121.88|125.44|122.36|124.74|121.66|0
1645672900000|2022-02-24 03:21:40|124.69|121.61|124.69|121.61|124.69|121.61|124.53|121.45|0
1645672910000|2022-02-24 03:21:50|124.9|121.82|125.22|122.14|125.22|122.14|124.9|121.82|0
1645672920000|2022-02-24 03:22:00|125.01|121.93|125.28|122.2|125.44|122.36|125.01|121.93|0
1645672930000|2022-02-24 03:22:10|125.39|122.31|125.49|122.41|125.82|122.74|125.39|122.31|0
1645672940000|2022-02-24 03:22:20|124.96|121.88|124.85|121.77|125.33|122.25|124.85|121.77|0
1645672950000|2022-02-24 03:22:30|124.42|121.34|124.69|121.61|124.69|121.61|124.42|121.34|0
1645672960000|2022-02-24 03:22:40|124.31|121.23|124.31|121.23|124.53|121.45|124.31|121.23|0
1645672970000|2022-02-24 03:22:50|124.74|121.66|125.49|122.41|125.49|122.41|124.74|121.66|0
1645672980000|2022-02-24 03:23:00|123.4|120.32|123.24|120.16|123.83|120.75|123.24|120.16|0
1645672990000|2022-02-24 03:23:10|122.76|119.68|123.99|120.91|123.99|120.91|122.55|119.47|0
1645673000000|2022-02-24 03:23:20|124.2|121.12|125.01|121.93|125.01|121.93|124.2|121.12|0
1645673010000|2022-02-24 03:23:30|124.68|121.6|124.42|121.34|124.68|121.6|124.42|121.34|0
1645673020000|2022-02-24 03:23:40|123.99|120.91|123.4|120.32|124.2|121.12|123.4|120.32|0
1645673030000|2022-02-24 03:23:50|123.56|120.48|124.04|120.96|124.04|120.96|123.51|120.43|0
1645673040000|2022-02-24 03:24:00|123.99|120.91|123.35|120.27|123.99|120.91|123.35|120.27|0
1645673050000|2022-02-24 03:24:10|122.87|119.79|122.55|119.47|123.03|119.95|122.55|119.47|0
1645673060000|2022-02-24 03:24:20|122.29|119.21|122.55|119.47|122.82|119.74|122.29|119.21|0
1645673070000|2022-02-24 03:24:30|122.71|119.63|122.39|119.31|122.76|119.68|122.23|119.15|0
1645673080000|2022-02-24 03:24:40|122.44|119.36|121.81|118.73|122.44|119.36|121.81|118.73|0
1645673090000|2022-02-24 03:24:50|121.28|118.2|120.75|117.67|121.44|118.36|120.75|117.67|0
1645673100000|2022-02-24 03:25:00|121.02|117.94|122.23|119.15|122.23|119.15|121.02|117.94|0
1645673110000|2022-02-24 03:25:10|121.81|118.73|120.54|117.46|121.81|118.73|120.54|117.46|0
1645673120000|2022-02-24 03:25:20|121.07|117.99|121.02|117.94|121.38|118.3|121.02|117.94|0
1645673130000|2022-02-24 03:25:30|121.07|117.99|121.07|117.99|121.49|118.41|121.07|117.99|0
1645673140000|2022-02-24 03:25:40|120.7|117.62|120.91|117.83|120.91|117.83|120.7|117.62|0
1645673150000|2022-02-24 03:25:50|120.86|117.78|120.54|117.46|120.91|117.83|120.54|117.46|0
1645673160000|2022-02-24 03:26:00|120.44|117.36|121.54|118.46|121.54|118.46|120.44|117.36|0
1645673170000|2022-02-24 03:26:10|121.28|118.2|120.86|117.78|121.28|118.2|120.86|117.78|0
1645673180000|2022-02-24 03:26:20|120.91|117.83|120.7|117.62|120.91|117.83|120.7|117.62|0
1645673190000|2022-02-24 03:26:30|120.86|117.78|120.81|117.73|120.91|117.83|120.81|117.73|0
1645673200000|2022-02-24 03:26:40|120.44|117.36|120.33|117.25|120.81|117.73|120.33|117.25|0
1645673210000|2022-02-24 03:26:50|120.49|117.41|120.7|117.62|120.7|117.62|120.33|117.25|0
1645673220000|2022-02-24 03:27:00|120.81|117.73|121.12|118.04|121.23|118.15|120.81|117.73|0
1645673230000|2022-02-24 03:27:10|120.91|117.83|121.07|117.99|121.07|117.99|120.91|117.83|0
1645673240000|2022-02-24 03:27:20|121.33|118.25|121.23|118.15|121.44|118.36|121.23|118.15|0
1645673250000|2022-02-24 03:27:30|121.54|118.46|121.54|118.46|121.86|118.78|121.54|118.46|0
1645673260000|2022-02-24 03:27:40|121.44|118.36|120.81|117.73|121.44|118.36|120.81|117.73|0
1645673270000|2022-02-24 03:27:50|120.7|117.62|120.54|117.46|120.7|117.62|120.54|117.46|0
1645673280000|2022-02-24 03:28:00|120.49|117.41|120.59|117.51|120.59|117.51|120.44|117.36|0
1645673290000|2022-02-24 03:28:10|120.91|117.83|120.85|117.77|121.12|118.04|120.75|117.67|0
1645673300000|2022-02-24 03:28:20|120.7|117.62|119.86|116.78|120.7|117.62|119.86|116.78|0
1645673310000|2022-02-24 03:28:30|120.02|116.94|119.6|116.52|120.02|116.94|119.6|116.52|0
1645673320000|2022-02-24 03:28:40|119.55|116.47|119.18|116.1|119.55|116.47|119.18|116.1|0
1645673330000|2022-02-24 03:28:50|118.92|115.84|119.7|116.62|120.07|116.99|118.92|115.84|0
1645673340000|2022-02-24 03:29:00|119.76|116.68|119.28|116.2|119.76|116.68|119.28|116.2|0
1645673350000|2022-02-24 03:29:10|119.44|116.36|119.76|116.68|119.76|116.68|119.39|116.31|0
1645673360000|2022-02-24 03:29:20|120.43|117.35|121.27|118.19|121.33|118.25|120.43|117.35|0
1645673370000|2022-02-24 03:29:30|121.59|118.51|121.27|118.19|121.59|118.51|121.27|118.19|0
1645673380000|2022-02-24 03:29:40|121.01|117.93|120.85|117.77|121.01|117.93|120.8|117.72|0
1645673390000|2022-02-24 03:29:50|121.12|118.04|121.06|117.98|121.12|118.04|121.06|117.98|0
1645673400000|2022-02-24 03:30:00|121.01|117.93|119.91|116.83|121.01|117.93|119.91|116.83|0
1645673410000|2022-02-24 03:30:10|119.75|116.67|119.86|116.78|120.07|116.99|119.75|116.67|0
1645673420000|2022-02-24 03:30:20|119.96|116.88|120.22|117.14|120.22|117.14|119.96|116.88|0
1645673430000|2022-02-24 03:30:30|120.59|117.51|120.07|116.99|120.59|117.51|120.07|116.99|0
1645673440000|2022-02-24 03:30:40|119.75|116.67|119.44|116.36|119.75|116.67|119.44|116.36|0
1645673450000|2022-02-24 03:30:50|119.49|116.41|119.86|116.78|119.86|116.78|119.49|116.41|0
1645673460000|2022-02-24 03:31:00|119.44|116.36|118.97|115.89|119.44|116.36|118.97|115.89|0
1645673470000|2022-02-24 03:31:10|118.92|115.84|118.92|115.84|119.02|115.94|118.92|115.84|0
1645673480000|2022-02-24 03:31:20|117.36|114.28|117.21|114.13|117.47|114.39|117.21|114.13|0
1645673490000|2022-02-24 03:31:30|117.47|114.39|118.19|115.11|118.3|115.22|117.47|114.39|0
1645673500000|2022-02-24 03:31:40|118.4|115.32|117.78|114.7|118.4|115.32|117.78|114.7|0
1645673510000|2022-02-24 03:31:50|117.72|114.64|117.36|114.28|117.72|114.64|117.36|114.28|0
1645673520000|2022-02-24 03:32:00|116.54|113.46|116.44|113.36|116.64|113.56|116.23|113.15|0
1645673530000|2022-02-24 03:32:10|116.08|113|116.95|113.87|116.95|113.87|116.08|113|0
1645673540000|2022-02-24 03:32:20|116.9|113.82|116.75|113.67|116.9|113.82|116.75|113.67|0
1645673550000|2022-02-24 03:32:30|116.95|113.87|117|113.92|117.1|114.02|116.95|113.87|0
1645673560000|2022-02-24 03:32:40|116.75|113.67|118.4|115.32|118.4|115.32|116.75|113.67|0
1645673570000|2022-02-24 03:32:50|118.5|115.42|118.76|115.68|118.92|115.84|118.5|115.42|0
1645673580000|2022-02-24 03:33:00|117.72|114.64|117.05|113.97|117.72|114.64|117.05|113.97|0
1645673590000|2022-02-24 03:33:10|117.21|114.13|117.72|114.64|117.72|114.64|117.21|114.13|0
1645673600000|2022-02-24 03:33:20|117.05|113.97|116.44|113.36|117.05|113.97|116.44|113.36|0
1645673610000|2022-02-24 03:33:30|116.13|113.05|115.72|112.64|116.13|113.05|115|111.92|0
1645673620000|2022-02-24 03:33:40|115.51|112.43|115.36|112.28|115.51|112.43|115.11|112.03|0
1645673630000|2022-02-24 03:33:50|115|111.92|115.11|112.03|115.11|112.03|114.8|111.72|0
1645673640000|2022-02-24 03:34:00|115.16|112.08|114.54|111.46|115.16|112.08|114.54|111.46|0
1645673650000|2022-02-24 03:34:10|114.09|111.01|113.18|110.1|114.09|111.01|113.18|110.1|0
1645673660000|2022-02-24 03:34:20|113.03|109.95|113.69|110.61|114.09|111.01|113.03|109.95|0
1645673670000|2022-02-24 03:34:30|113.18|110.1|112.68|109.6|113.18|110.1|112.68|109.6|0
1645673680000|2022-02-24 03:34:40|112.42|109.34|113.53|110.45|113.79|110.71|112.42|109.34|0
1645673690000|2022-02-24 03:34:50|114.5|111.42|113.63|110.55|114.5|111.42|113.63|110.55|0
1645673700000|2022-02-24 03:35:00|113.89|110.81|114.39|111.31|114.39|111.31|113.89|110.81|0
1645673710000|2022-02-24 03:35:10|114.24|111.16|113.03|109.95|114.24|111.16|113.03|109.95|0
1645673720000|2022-02-24 03:35:20|112.83|109.75|112.83|109.75|112.98|109.9|112.78|109.7|0
1645673730000|2022-02-24 03:35:30|112.93|109.85|113.63|110.55|113.63|110.55|112.78|109.7|0
1645673740000|2022-02-24 03:35:40|113.73|110.65|114.19|111.11|114.19|111.11|113.58|110.5|0
1645673750000|2022-02-24 03:35:50|113.48|110.4|113.18|110.1|113.63|110.55|113.18|110.1|0
1645673760000|2022-02-24 03:36:00|113.13|110.05|114.8|111.72|114.8|111.72|113.13|110.05|0
1645673770000|2022-02-24 03:36:10|114.6|111.52|114.64|111.56|114.9|111.82|114.6|111.52|0
1645673780000|2022-02-24 03:36:20|114.54|111.46|115.31|112.23|115.31|112.23|114.54|111.46|0
1645673790000|2022-02-24 03:36:30|115.61|112.53|115.36|112.28|115.92|112.84|115.36|112.28|0
1645673800000|2022-02-24 03:36:40|114.59|111.51|114.54|111.46|114.59|111.51|114.49|111.41|0
1645673810000|2022-02-24 03:36:50|114.74|111.66|114.39|111.31|114.74|111.66|114.39|111.31|0
1645673820000|2022-02-24 03:37:00|114.29|111.21|113.68|110.6|114.29|111.21|113.68|110.6|0
1645673830000|2022-02-24 03:37:10|113.93|110.85|116.02|112.94|116.73|113.65|113.93|110.85|0
1645673840000|2022-02-24 03:37:20|114.84|111.76|115.14|112.06|115.45|112.37|114.84|111.76|0
1645673850000|2022-02-24 03:37:30|114.79|111.71|113.88|110.8|114.79|111.71|113.88|110.8|0
1645673860000|2022-02-24 03:37:40|114.18|111.1|113.28|110.2|114.18|111.1|113.28|110.2|0
1645673870000|2022-02-24 03:37:50|113.23|110.15|114.13|111.05|114.48|111.4|113.23|110.15|0
1645673880000|2022-02-24 03:38:00|114.44|111.36|114.79|111.71|114.84|111.76|114.44|111.36|0
1645673890000|2022-02-24 03:38:10|114.59|111.51|113.88|110.8|114.59|111.51|113.88|110.8|0
1645673900000|2022-02-24 03:38:20|113.73|110.65|114.44|111.36|114.44|111.36|113.73|110.65|0
1645673910000|2022-02-24 03:38:30|113.98|110.9|114.28|111.2|114.28|111.2|113.93|110.85|0
1645673920000|2022-02-24 03:38:40|114.23|111.15|113.73|110.65|114.23|111.15|113.73|110.65|0
1645673930000|2022-02-24 03:38:50|113.48|110.4|113.53|110.45|113.78|110.7|113.43|110.35|0
1645673940000|2022-02-24 03:39:00|113.23|110.15|113.58|110.5|113.58|110.5|113.18|110.1|0
1645673950000|2022-02-24 03:39:10|113.78|110.7|113.98|110.9|113.98|110.9|113.73|110.65|0
1645673960000|2022-02-24 03:39:20|113.93|110.85|114.33|111.25|114.33|111.25|113.93|110.85|0
1645673970000|2022-02-24 03:39:30|114.38|111.3|114.33|111.25|114.68|111.6|114.33|111.25|0
1645673980000|2022-02-24 03:39:40|114.28|111.2|112.68|109.6|114.28|111.2|112.68|109.6|0
1645673990000|2022-02-24 03:39:50|112.53|109.45|111.93|108.85|112.53|109.45|111.93|108.85|0
1645674000000|2022-02-24 03:40:00|111.19|108.11|110.35|107.27|111.19|108.11|110.35|107.27|0
1645674010000|2022-02-24 03:40:10|113.53|110.45|113.53|110.45|113.53|110.45|112.13|109.05|0
1645674020000|2022-02-24 03:40:20|113.13|110.05|112.88|109.8|113.38|110.3|112.88|109.8|0
1645674030000|2022-02-24 03:40:30|112.68|109.6|112.78|109.7|113.18|110.1|112.68|109.6|0
1645674040000|2022-02-24 03:40:40|113.33|110.25|112.83|109.75|113.43|110.35|112.63|109.55|0
1645674050000|2022-02-24 03:40:50|113.23|110.15|112.64|109.34|113.23|110.15|112.64|109.34|0
1645674060000|2022-02-24 03:41:00|112.49|109.19|111.94|108.64|112.94|109.64|111.94|108.64|0
1645674070000|2022-02-24 03:41:10|112.34|109.04|111.49|108.19|112.34|109.04|111.49|108.19|0
1645674080000|2022-02-24 03:41:20|112.04|108.74|112.09|108.79|112.24|108.94|112.04|108.74|0
1645674090000|2022-02-24 03:41:30|111.45|108.15|111.94|108.64|111.94|108.64|111.29|107.99|0
1645674100000|2022-02-24 03:41:40|113.31|110.01|114.03|110.73|114.03|110.73|113.31|110.01|0
1645674110000|2022-02-24 03:41:50|115.88|112.58|115.19|111.89|115.88|112.58|115.19|111.89|0
1645674120000|2022-02-24 03:42:00|115.09|111.79|115.48|112.18|115.48|112.18|114.79|111.49|0
1645674130000|2022-02-24 03:42:10|115.38|112.08|115.78|112.48|115.78|112.48|115.38|112.08|0
1645674140000|2022-02-24 03:42:20|116.64|113.34|116.94|113.64|116.94|113.64|116.28|112.98|0
1645674150000|2022-02-24 03:42:30|116.79|113.49|116.49|113.19|116.79|113.49|116.49|113.19|0
1645674160000|2022-02-24 03:42:40|116.89|113.59|116.64|113.34|116.99|113.69|116.64|113.34|0
1645674170000|2022-02-24 03:42:50|116.74|113.44|117.49|114.19|117.54|114.24|116.74|113.44|0
1645674180000|2022-02-24 03:43:00|117.34|114.04|117.95|114.65|118|114.7|117.34|114.04|0
1645674190000|2022-02-24 03:43:10|115.83|112.53|113.81|110.51|115.83|112.53|113.81|110.51|0
1645674200000|2022-02-24 03:43:20|114.31|111.01|114.31|111.01|114.31|111.01|113.71|110.41|0
1645674210000|2022-02-24 03:43:30|113.95|110.65|113.81|110.51|114.46|111.16|113.81|110.51|0
1645674220000|2022-02-24 03:43:40|113.65|110.35|113.95|110.65|114.11|110.81|113.65|110.35|0
1645674230000|2022-02-24 03:43:50|113.71|110.41|113.61|110.31|113.95|110.65|113.51|110.21|0
1645674240000|2022-02-24 03:44:00|113.55|110.25|114.05|110.75|114.05|110.75|113.45|110.15|0
1645674250000|2022-02-24 03:44:10|114.55|111.25|114.71|111.41|114.96|111.66|114.55|111.25|0
1645674260000|2022-02-24 03:44:20|114.86|111.56|115.66|112.36|115.66|112.36|114.86|111.56|0
1645674270000|2022-02-24 03:44:30|116.32|113.02|116.63|113.33|116.63|113.33|116.32|113.02|0
1645674280000|2022-02-24 03:44:40|116.42|113.12|117.69|114.39|117.69|114.39|115.97|112.67|0
1645674290000|2022-02-24 03:44:50|117.59|114.29|115.33|112.03|117.59|114.29|115.33|112.03|0
1645674300000|2022-02-24 03:45:00|114.78|111.48|114.62|111.32|115.03|111.73|114.62|111.32|0
1645674310000|2022-02-24 03:45:10|114.72|111.42|114.72|111.42|114.72|111.42|114.72|111.42|0
1645674320000|2022-02-24 03:45:20|114.83|111.53|115.64|112.34|115.64|112.34|114.83|111.53|0
1645674330000|2022-02-24 03:45:30|116.1|112.8|116.92|113.62|116.92|113.62|116.1|112.8|0
1645674340000|2022-02-24 03:45:40|116.97|113.67|117.28|113.98|117.28|113.98|116.56|113.26|0
1645674350000|2022-02-24 03:45:50|117.43|114.13|117.23|113.93|117.95|114.65|117.23|113.93|0
1645674360000|2022-02-24 03:46:00|117.33|114.03|118.87|115.57|119.54|116.24|117.33|114.03|0
1645674370000|2022-02-24 03:46:10|118.98|115.68|119.08|115.78|119.18|115.88|118.98|115.68|0
1645674380000|2022-02-24 03:46:20|119.39|116.09|120.37|117.07|120.37|117.07|119.39|116.09|0
1645674390000|2022-02-24 03:46:30|120.16|116.86|121.15|117.85|121.15|117.85|120.06|116.76|0
1645674400000|2022-02-24 03:46:40|121.3|118|120.84|117.54|121.36|118.06|120.84|117.54|0
1645674410000|2022-02-24 03:46:50|120.63|117.33|120.94|117.64|121.2|117.9|120.63|117.33|0
1645674420000|2022-02-24 03:47:00|120.37|117.07|120.21|116.91|120.78|117.48|120.01|116.71|0
1645674430000|2022-02-24 03:47:10|119.95|116.65|119.59|116.29|119.95|116.65|119.59|116.29|0
1645674440000|2022-02-24 03:47:20|119.54|116.24|118.82|115.52|119.54|116.24|118.82|115.52|0
1645674450000|2022-02-24 03:47:30|119.18|115.88|119.9|116.6|119.9|116.6|119.18|115.88|0
1645674460000|2022-02-24 03:47:40|119.85|116.55|119.33|116.03|120.06|116.76|119.33|116.03|0
1645674470000|2022-02-24 03:47:50|119.39|116.09|119.23|115.93|119.54|116.24|119.23|115.93|0
1645674480000|2022-02-24 03:48:00|119.39|116.09|120.26|116.96|120.26|116.96|119.39|116.09|0
1645674490000|2022-02-24 03:48:10|119.59|116.29|119.59|116.29|120.06|116.76|119.59|116.29|0
1645674500000|2022-02-24 03:48:20|119.44|116.14|119.28|115.98|119.44|116.14|118.87|115.57|0
1645674510000|2022-02-24 03:48:30|119.23|115.93|119.74|116.44|120.37|117.07|119.23|115.93|0
1645674520000|2022-02-24 03:48:40|119.85|116.55|119.7|116.4|119.85|116.55|119.7|116.4|0
1645674530000|2022-02-24 03:48:50|119.54|116.24|119.33|116.03|119.54|116.24|119.33|116.03|0
1645674540000|2022-02-24 03:49:00|119.59|116.29|119.49|116.19|119.74|116.44|119.49|116.19|0
1645674550000|2022-02-24 03:49:10|119.39|116.09|119.9|116.6|119.9|116.6|119.39|116.09|0
1645674560000|2022-02-24 03:49:20|119.8|116.5|120.47|117.17|120.52|117.22|119.8|116.5|0
1645674570000|2022-02-24 03:49:30|120.37|117.07|121.25|117.95|121.25|117.95|120.37|117.07|0
1645674580000|2022-02-24 03:49:40|121.04|117.74|120.26|116.96|121.04|117.74|120.26|116.96|0
1645674590000|2022-02-24 03:49:50|120.42|117.12|120.47|117.17|120.78|117.48|120.42|117.12|0
1645674600000|2022-02-24 03:50:00|120.52|117.22|121.4|118.1|121.61|118.31|120.52|117.22|0
1645674610000|2022-02-24 03:50:10|121.56|118.26|121.3|118|121.56|118.26|121.2|117.9|0
1645674620000|2022-02-24 03:50:20|121.35|118.05|120.94|117.64|121.35|118.05|120.94|117.64|0
1645674630000|2022-02-24 03:50:30|120.99|117.69|122.08|118.78|122.08|118.78|120.99|117.69|0
1645674640000|2022-02-24 03:50:40|121.82|118.52|121.77|118.47|122.29|118.99|121.77|118.47|0
1645674650000|2022-02-24 03:50:50|121.82|118.52|121.35|118.05|121.82|118.52|121.09|117.79|0
1645674660000|2022-02-24 03:51:00|121.4|118.1|120.57|117.27|121.4|118.1|120.57|117.27|0
1645674670000|2022-02-24 03:51:10|120.78|117.48|121.09|117.79|121.09|117.79|120.78|117.48|0
1645674680000|2022-02-24 03:51:20|121.3|118|120.99|117.69|121.35|118.05|120.99|117.69|0
1645674690000|2022-02-24 03:51:30|120.78|117.48|120.36|117.06|120.78|117.48|120.36|117.06|0
1645674700000|2022-02-24 03:51:40|120.05|116.75|119.43|116.13|120.05|116.75|119.43|116.13|0
1645674710000|2022-02-24 03:51:50|119.18|115.88|119.33|116.03|119.33|116.03|119.18|115.88|0
1645674720000|2022-02-24 03:52:00|119.12|115.82|118.87|115.57|119.12|115.82|118.87|115.57|0
1645674730000|2022-02-24 03:52:10|118.2|114.9|118.2|114.9|118.4|115.1|117.89|114.59|0
1645674740000|2022-02-24 03:52:20|118.25|114.95|118.46|115.16|118.71|115.41|118.25|114.95|0
1645674750000|2022-02-24 03:52:30|118.3|115|118.25|114.95|118.3|115|118.2|114.9|0
1645674760000|2022-02-24 03:52:40|118.56|115.26|118.61|115.31|118.61|115.31|118.5|115.2|0
1645674770000|2022-02-24 03:52:50|118.45|115.15|118.4|115.1|118.45|115.15|118.4|115.1|0
1645674780000|2022-02-24 03:53:00|118.09|114.79|118.2|114.9|118.4|115.1|118.09|114.79|0
1645674790000|2022-02-24 03:53:10|118.35|115.05|118.5|115.2|118.5|115.2|118.35|115.05|0
1645674800000|2022-02-24 03:53:20|118.61|115.31|118.61|115.31|118.81|115.51|118.61|115.31|0
1645674810000|2022-02-24 03:53:30|118.71|115.41|118.66|115.36|118.71|115.41|118.66|115.36|0
1645674820000|2022-02-24 03:53:40|118.61|115.31|118.56|115.26|118.61|115.31|118.45|115.15|0
1645674830000|2022-02-24 03:53:50|118.61|115.31|118.71|115.41|118.71|115.41|118.5|115.2|0
1645674840000|2022-02-24 03:54:00|119.12|115.82|119.22|115.92|119.22|115.92|119.12|115.82|0
1645674850000|2022-02-24 03:54:10|121.49|118.19|121.65|118.35|121.7|118.4|121.49|118.19|0
1645674860000|2022-02-24 03:54:20|122.29|118.99|122.65|119.35|122.65|119.35|122.29|118.99|0
1645674870000|2022-02-24 03:54:30|122.7|119.4|122.91|119.61|122.97|119.67|122.7|119.4|0
1645674880000|2022-02-24 03:54:40|122.97|119.67|122.91|119.61|123.17|119.87|122.91|119.61|0
1645674890000|2022-02-24 03:54:50|122.03|118.73|121.31|118.01|122.03|118.73|121.2|117.9|0
1645674900000|2022-02-24 03:55:00|121.67|118.37|121.41|118.11|121.67|118.37|121.25|117.95|0
1645674910000|2022-02-24 03:55:10|121.56|118.26|121.15|117.85|121.56|118.26|121.1|117.8|0
1645674920000|2022-02-24 03:55:20|121.36|118.06|120.94|117.64|121.36|118.06|120.94|117.64|0
1645674930000|2022-02-24 03:55:30|120.84|117.54|120.74|117.44|120.94|117.64|120.74|117.44|0
1645674940000|2022-02-24 03:55:40|120.94|117.64|120.79|117.49|121|117.7|120.79|117.49|0
1645674950000|2022-02-24 03:55:50|120.69|117.39|120.84|117.54|120.84|117.54|120.48|117.18|0
1645674960000|2022-02-24 03:56:00|120.63|117.33|120.74|117.44|120.74|117.44|120.63|117.33|0
1645674970000|2022-02-24 03:56:10|121.15|117.85|120.59|117.29|121.15|117.85|120.59|117.29|0
1645674980000|2022-02-24 03:56:20|120.63|117.33|120.33|117.03|120.63|117.33|120.33|117.03|0
1645674990000|2022-02-24 03:56:30|120.43|117.13|120.63|117.33|120.69|117.39|120.43|117.13|0
1645675000000|2022-02-24 03:56:40|120.69|117.39|120.48|117.18|120.69|117.39|120.48|117.18|0
1645675010000|2022-02-24 03:56:50|120.53|117.23|120.63|117.33|120.63|117.33|120.53|117.23|0
1645675020000|2022-02-24 03:57:00|120.53|117.23|120.74|117.44|120.74|117.44|120.53|117.23|0
1645675030000|2022-02-24 03:57:10|120.58|117.28|120.53|117.23|120.58|117.28|120.53|117.23|0
1645675040000|2022-02-24 03:57:20|120.58|117.28|120.79|117.49|120.79|117.49|120.58|117.28|0
1645675050000|2022-02-24 03:57:30|120.74|117.44|120.48|117.18|120.89|117.59|120.38|117.08|0
1645675060000|2022-02-24 03:57:40|120.63|117.33|120.38|117.08|120.63|117.33|120.32|117.02|0
1645675070000|2022-02-24 03:57:50|120.74|117.44|120.84|117.54|120.84|117.54|120.63|117.33|0
1645675080000|2022-02-24 03:58:00|120.79|117.49|120.38|117.08|120.89|117.59|120.38|117.08|0
1645675090000|2022-02-24 03:58:10|120.43|117.13|118.85|115.55|121.46|118.16|118.85|115.55|0
1645675100000|2022-02-24 03:58:20|119.72|116.42|120.23|116.93|120.23|116.93|119.72|116.42|0
1645675110000|2022-02-24 03:58:30|119.97|116.67|119.46|116.16|119.97|116.67|119.31|116.01|0
1645675120000|2022-02-24 03:58:40|119.56|116.26|119.01|115.71|119.56|116.26|119.01|115.71|0
1645675130000|2022-02-24 03:58:50|119.16|115.86|119.61|116.31|119.66|116.36|119.16|115.86|0
1645675140000|2022-02-24 03:59:00|119.66|116.36|119.11|115.81|119.66|116.36|119.11|115.81|0
1645675150000|2022-02-24 03:59:10|118.65|115.35|118.75|115.45|119.16|115.86|118.65|115.35|0
1645675160000|2022-02-24 03:59:20|118.8|115.5|119.72|116.42|119.72|116.42|118.55|115.25|0
1645675170000|2022-02-24 03:59:30|119.87|116.57|119.87|116.57|119.87|116.57|119.82|116.52|0
1645675180000|2022-02-24 03:59:40|119.66|116.36|119.97|116.67|119.97|116.67|119.66|116.36|0
1645675190000|2022-02-24 03:59:50|119.66|116.36|119.51|116.21|119.66|116.36|119.41|116.11|0
1645675200000|2022-02-24 04:00:00|119.36|116.06|118.55|115.25|119.36|116.06|118.4|115.1|0
1645675210000|2022-02-24 04:00:10|118.95|115.65|120.17|116.87|120.17|116.87|118.95|115.65|0
1645675220000|2022-02-24 04:00:20|120.22|116.92|119.92|116.62|120.22|116.92|119.92|116.62|0
1645675230000|2022-02-24 04:00:30|120.22|116.92|120.84|117.54|120.94|117.64|120.22|116.92|0
1645675240000|2022-02-24 04:00:40|120.89|117.59|121.66|118.36|121.66|118.36|120.89|117.59|0
1645675250000|2022-02-24 04:00:50|121.35|118.05|120.99|117.69|121.5|118.2|120.94|117.64|0
1645675260000|2022-02-24 04:01:00|121.04|117.74|121.09|117.79|121.09|117.79|120.84|117.54|0
1645675270000|2022-02-24 04:01:10|120.84|117.54|120.73|117.43|121.04|117.74|120.73|117.43|0
1645675280000|2022-02-24 04:01:20|120.12|116.82|120.84|117.54|120.84|117.54|120.12|116.82|0
1645675290000|2022-02-24 04:01:30|120.68|117.38|121.09|117.79|121.09|117.79|120.68|117.38|0
1645675300000|2022-02-24 04:01:40|121.56|118.26|121.71|118.41|121.86|118.56|121.56|118.26|0
1645675310000|2022-02-24 04:01:50|121.81|118.51|121.76|118.46|121.91|118.61|121.76|118.46|0
1645675320000|2022-02-24 04:02:00|121.66|118.36|121.55|118.25|121.66|118.36|121.45|118.15|0
1645675330000|2022-02-24 04:02:10|121.14|117.84|121.4|118.1|121.5|118.2|121.14|117.84|0
1645675340000|2022-02-24 04:02:20|121.71|118.41|121.09|117.79|121.71|118.41|121.09|117.79|0
1645675350000|2022-02-24 04:02:30|121.04|117.74|120.94|117.64|121.04|117.74|120.89|117.59|0
1645675360000|2022-02-24 04:02:40|121.09|117.79|120.73|117.43|121.09|117.79|120.73|117.43|0
1645675370000|2022-02-24 04:02:50|120.43|117.13|120.68|117.38|120.84|117.54|120.43|117.13|0
1645675380000|2022-02-24 04:03:00|120.78|117.48|120.78|117.48|120.88|117.58|120.73|117.43|0
1645675390000|2022-02-24 04:03:10|120.63|117.33|120.68|117.38|120.99|117.69|120.63|117.33|0
1645675400000|2022-02-24 04:03:20|120.88|117.58|120.78|117.48|120.99|117.69|120.63|117.33|0
1645675410000|2022-02-24 04:03:30|120.83|117.53|120.99|117.69|120.99|117.69|120.68|117.38|0
1645675420000|2022-02-24 04:03:40|121.35|118.05|121.19|117.89|121.35|118.05|121.19|117.89|0
1645675430000|2022-02-24 04:03:50|121.29|117.99|120.58|117.28|121.29|117.99|120.58|117.28|0
1645675440000|2022-02-24 04:04:00|120.73|117.43|121.04|117.74|121.04|117.74|120.73|117.43|0
1645675450000|2022-02-24 04:04:10|121.09|117.79|120.94|117.64|121.09|117.79|120.94|117.64|0
1645675460000|2022-02-24 04:04:20|121.04|117.74|121.45|118.15|121.5|118.2|121.04|117.74|0
1645675470000|2022-02-24 04:04:30|121.5|118.2|121.7|118.4|121.81|118.51|121.5|118.2|0
1645675480000|2022-02-24 04:04:40|121.86|118.56|122.17|118.87|122.17|118.87|121.86|118.56|0
1645675490000|2022-02-24 04:04:50|122.01|118.71|122.07|118.77|122.07|118.77|121.91|118.61|0
1645675500000|2022-02-24 04:05:00|122.01|118.71|121.35|118.05|122.01|118.71|121.35|118.05|0
1645675510000|2022-02-24 04:05:10|121.45|118.15|121.09|117.79|121.45|118.15|120.98|117.68|0
1645675520000|2022-02-24 04:05:20|121.04|117.74|120.98|117.68|121.19|117.89|120.98|117.68|0
1645675530000|2022-02-24 04:05:30|121.04|117.74|120.47|117.17|121.04|117.74|120.47|117.17|0
1645675540000|2022-02-24 04:05:40|120.53|117.23|120.63|117.33|120.63|117.33|120.47|117.17|0
1645675550000|2022-02-24 04:05:50|120.88|117.58|121.09|117.79|121.34|118.04|120.88|117.58|0
1645675560000|2022-02-24 04:06:00|121.24|117.94|120.78|117.48|121.24|117.94|120.78|117.48|0
1645675570000|2022-02-24 04:06:10|120.73|117.43|120.06|116.76|120.73|117.43|120.06|116.76|0
1645675580000|2022-02-24 04:06:20|119.86|116.56|120.16|116.86|120.16|116.86|119.55|116.25|0
1645675590000|2022-02-24 04:06:30|120.42|117.12|120.32|117.02|120.47|117.17|120.27|116.97|0
1645675600000|2022-02-24 04:06:40|120.47|117.17|121.29|117.99|121.29|117.99|120.47|117.17|0
1645675610000|2022-02-24 04:06:50|121.19|117.89|121.55|118.25|121.55|118.25|121.19|117.89|0
1645675620000|2022-02-24 04:07:00|121.29|117.99|121.6|118.3|121.65|118.35|121.29|117.99|0
1645675630000|2022-02-24 04:07:10|121.75|118.45|122.01|118.71|122.01|118.71|121.7|118.4|0
1645675640000|2022-02-24 04:07:20|123.41|120.11|123.15|119.85|123.51|120.21|123.15|119.85|0
1645675650000|2022-02-24 04:07:30|123.51|120.21|123.35|120.05|123.51|120.21|123.35|120.05|0
1645675660000|2022-02-24 04:07:40|123.62|120.32|123.72|120.42|123.77|120.47|123.56|120.26|0
1645675670000|2022-02-24 04:07:50|123.56|120.26|123.1|119.8|123.56|120.26|123.1|119.8|0
1645675680000|2022-02-24 04:08:00|123.25|119.95|123.2|119.9|123.25|119.95|122.89|119.59|0
1645675690000|2022-02-24 04:08:10|123.35|120.05|123.72|120.42|123.72|120.42|123.25|119.95|0
1645675700000|2022-02-24 04:08:20|123.67|120.37|123.77|120.47|123.77|120.47|123.41|120.11|0
1645675710000|2022-02-24 04:08:30|123.72|120.42|123.93|120.63|123.93|120.63|123.72|120.42|0
1645675720000|2022-02-24 04:08:40|123.67|120.37|123.1|119.8|123.67|120.37|123.1|119.8|0
1645675730000|2022-02-24 04:08:50|122.99|119.69|122.89|119.59|122.99|119.69|122.83|119.53|0
1645675740000|2022-02-24 04:09:00|122.94|119.64|122.47|119.17|122.94|119.64|122.47|119.17|0
1645675750000|2022-02-24 04:09:10|122.58|119.28|122.89|119.59|122.89|119.59|122.58|119.28|0
1645675760000|2022-02-24 04:09:20|122.94|119.64|122.99|119.69|123.04|119.74|122.94|119.64|0
1645675770000|2022-02-24 04:09:30|122.89|119.59|122.78|119.48|122.99|119.69|122.78|119.48|0
1645675780000|2022-02-24 04:09:40|122.83|119.53|122.68|119.38|122.99|119.69|122.68|119.38|0
1645675790000|2022-02-24 04:09:50|122.83|119.53|122.78|119.48|122.83|119.53|122.68|119.38|0
1645675800000|2022-02-24 04:10:00|122.52|119.22|121.9|118.6|122.52|119.22|121.9|118.6|0
1645675810000|2022-02-24 04:10:10|121.8|118.5|121.7|118.4|121.8|118.5|121.49|118.19|0
1645675820000|2022-02-24 04:10:20|121.49|118.19|121.39|118.09|121.49|118.19|121.29|117.99|0
1645675830000|2022-02-24 04:10:30|121.65|118.35|120.67|117.37|121.65|118.35|120.67|117.37|0
1645675840000|2022-02-24 04:10:40|120.57|117.27|121.39|118.09|121.39|118.09|120.57|117.27|0
1645675850000|2022-02-24 04:10:50|121.34|118.04|121.65|118.35|121.7|118.4|121.34|118.04|0
1645675860000|2022-02-24 04:11:00|121.59|118.29|120.77|117.47|121.59|118.29|120.77|117.47|0
1645675870000|2022-02-24 04:11:10|120.83|117.53|120.72|117.42|120.83|117.53|120.67|117.37|0
1645675880000|2022-02-24 04:11:20|120.57|117.27|120.31|117.01|120.67|117.37|120.31|117.01|0
1645675890000|2022-02-24 04:11:30|120.36|117.06|120.42|117.12|120.67|117.37|120.36|117.06|0
1645675900000|2022-02-24 04:11:40|120.31|117.01|120.16|116.86|120.31|117.01|120.16|116.86|0
1645675910000|2022-02-24 04:11:50|120.21|116.91|120.93|117.63|120.93|117.63|120.21|116.91|0
1645675920000|2022-02-24 04:12:00|120.57|117.27|120.46|117.16|120.62|117.32|120.42|117.12|0
1645675930000|2022-02-24 04:12:10|120.36|117.06|120.46|117.16|120.46|117.16|120.36|117.06|0
1645675940000|2022-02-24 04:12:20|120.87|117.57|119.9|116.6|120.87|117.57|119.9|116.6|0
1645675950000|2022-02-24 04:12:30|120.26|116.96|120.06|116.76|120.26|116.96|120.06|116.76|0
1645675960000|2022-02-24 04:12:40|120.26|116.96|120.57|117.27|120.57|117.27|120.21|116.91|0
1645675970000|2022-02-24 04:12:50|120.67|117.37|120.11|116.81|120.67|117.37|119.9|116.6|0
1645675980000|2022-02-24 04:13:00|120.05|116.75|120.01|116.71|120.05|116.75|119.95|116.65|0
1645675990000|2022-02-24 04:13:10|119.95|116.65|119.95|116.65|119.95|116.65|119.95|116.65|0
1645676000000|2022-02-24 04:13:20|119.8|116.5|119.29|115.99|119.9|116.6|119.29|115.99|0
1645676010000|2022-02-24 04:13:30|119.04|115.74|119.29|115.99|119.29|115.99|119.04|115.74|0
1645676020000|2022-02-24 04:13:40|119.24|115.94|119.29|115.99|119.29|115.99|119.09|115.79|0
1645676030000|2022-02-24 04:13:50|119.24|115.94|119.04|115.74|119.44|116.14|119.04|115.74|0
1645676040000|2022-02-24 04:14:00|118.93|115.63|118.63|115.33|118.93|115.63|118.63|115.33|0
1645676050000|2022-02-24 04:14:10|118.73|115.43|118.48|115.18|118.78|115.48|118.48|115.18|0
1645676060000|2022-02-24 04:14:20|118.53|115.23|118.78|115.48|118.78|115.48|118.43|115.13|0
1645676070000|2022-02-24 04:14:30|118.73|115.43|118.83|115.53|118.83|115.53|118.53|115.23|0
1645676080000|2022-02-24 04:14:40|119.04|115.74|120.05|116.75|120.05|116.75|119.04|115.74|0
1645676090000|2022-02-24 04:14:50|119.9|116.6|119.65|116.35|119.9|116.6|119.65|116.35|0
1645676100000|2022-02-24 04:15:00|119.54|116.24|119.04|115.74|119.54|116.24|118.99|115.69|0
1645676110000|2022-02-24 04:15:10|119.14|115.84|119.49|116.19|119.49|116.19|119.14|115.84|0
1645676120000|2022-02-24 04:15:20|119.44|116.14|119.14|115.84|119.44|116.14|119.14|115.84|0
1645676130000|2022-02-24 04:15:30|118.58|115.28|118.58|115.28|118.78|115.48|118.58|115.28|0
1645676140000|2022-02-24 04:15:40|118.43|115.13|118.02|114.72|118.43|115.13|117.82|114.52|0
1645676150000|2022-02-24 04:15:50|118.22|114.92|117.72|114.42|118.22|114.92|117.72|114.42|0
1645676160000|2022-02-24 04:16:00|117.77|114.47|117.72|114.42|117.77|114.47|117.67|114.37|0
1645676170000|2022-02-24 04:16:10|117.62|114.32|117.67|114.37|117.67|114.37|117.57|114.27|0
1645676180000|2022-02-24 04:16:20|117.72|114.42|117.92|114.62|118.43|115.13|117.72|114.42|0
1645676190000|2022-02-24 04:16:30|117.77|114.47|117.62|114.32|117.92|114.62|117.62|114.32|0
1645676200000|2022-02-24 04:16:40|117.67|114.37|117.87|114.57|117.97|114.67|117.67|114.37|0
1645676210000|2022-02-24 04:16:50|117.77|114.47|117.77|114.47|117.77|114.47|117.52|114.22|0
1645676220000|2022-02-24 04:17:00|117.62|114.32|117.82|114.52|117.87|114.57|117.62|114.32|0
1645676230000|2022-02-24 04:17:10|117.87|114.57|117.82|114.52|117.87|114.57|117.82|114.52|0
1645676240000|2022-02-24 04:17:20|119.23|115.93|119.13|115.83|119.23|115.93|118.37|115.07|0
1645676250000|2022-02-24 04:17:30|119.78|116.48|119.53|116.23|119.78|116.48|119.28|115.98|0
1645676260000|2022-02-24 04:17:40|119.83|116.53|119.98|116.68|120.04|116.74|119.83|116.53|0
1645676270000|2022-02-24 04:17:50|119.73|116.43|120.39|117.09|120.44|117.14|119.73|116.43|0
1645676280000|2022-02-24 04:18:00|120.44|117.14|120.9|117.6|121|117.7|120.44|117.14|0
1645676290000|2022-02-24 04:18:10|121.16|117.86|121.1|117.8|121.16|117.86|121.1|117.8|0
1645676300000|2022-02-24 04:18:20|121|117.7|120.69|117.39|121|117.7|120.34|117.04|0
1645676310000|2022-02-24 04:18:30|120.54|117.24|120.95|117.65|120.95|117.65|120.49|117.19|0
1645676320000|2022-02-24 04:18:40|120.44|117.14|119.73|116.43|120.44|117.14|119.73|116.43|0
1645676330000|2022-02-24 04:18:50|119.78|116.48|119.98|116.68|120.04|116.74|119.78|116.48|0
1645676340000|2022-02-24 04:19:00|119.83|116.53|119.48|116.18|119.83|116.53|119.43|116.13|0
1645676350000|2022-02-24 04:19:10|118.97|115.67|119.02|115.72|119.07|115.77|118.97|115.67|0
1645676360000|2022-02-24 04:19:20|118.97|115.67|119.48|116.18|119.48|116.18|118.97|115.67|0
1645676370000|2022-02-24 04:19:30|119.58|116.28|119.02|115.72|119.58|116.28|118.97|115.67|0
1645676380000|2022-02-24 04:19:40|119.23|115.93|119.68|116.38|119.68|116.38|119.23|115.93|0
1645676390000|2022-02-24 04:19:50|120.08|116.78|119.43|116.13|120.08|116.78|119.43|116.13|0
1645676400000|2022-02-24 04:20:00|119.78|116.48|119.68|116.38|119.78|116.48|119.63|116.33|0
1645676410000|2022-02-24 04:20:10|119.73|116.43|119.98|116.68|120.14|116.84|119.73|116.43|0
1645676420000|2022-02-24 04:20:20|120.03|116.73|119.88|116.58|120.03|116.73|119.78|116.48|0
1645676430000|2022-02-24 04:20:30|119.83|116.53|119.78|116.48|119.83|116.53|119.78|116.48|0
1645676440000|2022-02-24 04:20:40|119.58|116.28|120.24|116.94|120.24|116.94|119.58|116.28|0
1645676450000|2022-02-24 04:20:50|120.18|116.88|120.74|117.44|120.9|117.6|120.18|116.88|0
1645676460000|2022-02-24 04:21:00|120.79|117.49|120.79|117.49|120.9|117.6|120.79|117.49|0
1645676470000|2022-02-24 04:21:10|121.3|118|119.87|116.57|121.3|118|119.87|116.57|0
1645676480000|2022-02-24 04:21:20|120.02|116.72|119.97|116.67|120.02|116.72|119.87|116.57|0
1645676490000|2022-02-24 04:21:30|120.02|116.72|119.77|116.47|120.02|116.72|119.77|116.47|0
1645676500000|2022-02-24 04:21:40|119.67|116.37|119.57|116.27|119.67|116.37|119.36|116.06|0
1645676510000|2022-02-24 04:21:50|119.67|116.37|119.82|116.52|119.82|116.52|119.67|116.37|0
1645676520000|2022-02-24 04:22:00|119.67|116.37|119.87|116.57|119.87|116.57|119.62|116.32|0
1645676530000|2022-02-24 04:22:10|119.82|116.52|119.72|116.42|119.82|116.52|118.96|115.66|0
1645676540000|2022-02-24 04:22:20|119.61|116.31|119.92|116.62|119.92|116.62|119.61|116.31|0
1645676550000|2022-02-24 04:22:30|119.77|116.47|119.61|116.31|119.82|116.52|119.61|116.31|0
1645676560000|2022-02-24 04:22:40|119.46|116.16|119.16|115.86|119.46|116.16|119.16|115.86|0
1645676570000|2022-02-24 04:22:50|119.21|115.91|119.21|115.91|119.21|115.91|119.11|115.81|0
1645676580000|2022-02-24 04:23:00|118.96|115.66|118.65|115.35|118.96|115.66|118.65|115.35|0
1645676590000|2022-02-24 04:23:10|118.4|115.1|118.75|115.45|118.75|115.45|118.4|115.1|0
1645676600000|2022-02-24 04:23:20|118.65|115.35|119.21|115.91|119.21|115.91|118.65|115.35|0
1645676610000|2022-02-24 04:23:30|119.51|116.21|120.38|117.08|120.38|117.08|119.41|116.11|0
1645676620000|2022-02-24 04:23:40|121.4|118.1|121.45|118.15|121.96|118.66|121.4|118.1|0
1645676630000|2022-02-24 04:23:50|121.61|118.31|121.45|118.15|121.61|118.31|121.4|118.1|0
1645676640000|2022-02-24 04:24:00|121.81|118.51|121.76|118.46|121.86|118.56|121.76|118.46|0
1645676650000|2022-02-24 04:24:10|121.71|118.41|121.66|118.36|121.71|118.41|121.4|118.1|0
1645676660000|2022-02-24 04:24:20|121.91|118.61|121.86|118.56|122.12|118.82|121.86|118.56|0
1645676670000|2022-02-24 04:24:30|121.35|118.05|121.24|117.94|121.35|118.05|121.09|117.79|0
1645676680000|2022-02-24 04:24:40|121.14|117.84|120.94|117.64|121.3|118|120.94|117.64|0
1645676690000|2022-02-24 04:24:50|121.04|117.74|120.83|117.53|121.04|117.74|120.83|117.53|0
1645676700000|2022-02-24 04:25:00|120.94|117.64|120.94|117.64|121.04|117.74|120.94|117.64|0
1645676710000|2022-02-24 04:25:10|121.14|117.84|120.94|117.64|121.14|117.84|120.94|117.64|0
1645676720000|2022-02-24 04:25:20|120.83|117.53|120.99|117.69|120.99|117.69|120.83|117.53|0
1645676730000|2022-02-24 04:25:30|121.09|117.79|121.76|118.46|121.86|118.56|121.04|117.74|0
1645676740000|2022-02-24 04:25:40|121.4|118.1|121.24|117.94|121.5|118.2|121.24|117.94|0
1645676750000|2022-02-24 04:25:50|121.35|118.05|121.96|118.66|121.96|118.66|121.35|118.05|0
1645676760000|2022-02-24 04:26:00|121.86|118.56|121.76|118.46|121.91|118.61|121.76|118.46|0
1645676770000|2022-02-24 04:26:10|121.71|118.41|121.45|118.15|121.76|118.46|121.45|118.15|0
1645676780000|2022-02-24 04:26:20|121.4|118.1|121.55|118.25|121.55|118.25|121.4|118.1|0
1645676790000|2022-02-24 04:26:30|121.6|118.3|121.55|118.25|121.76|118.46|121.55|118.25|0
1645676800000|2022-02-24 04:26:40|121.3|118|121.55|118.25|121.55|118.25|121.3|118|0
1645676810000|2022-02-24 04:26:50|121.45|118.15|121.6|118.3|121.6|118.3|121.45|118.15|0
1645676820000|2022-02-24 04:27:00|121.19|117.89|121.04|117.74|121.19|117.89|120.99|117.69|0
1645676830000|2022-02-24 04:27:10|121.09|117.79|120.27|116.97|121.09|117.79|120.27|116.97|0
1645676840000|2022-02-24 04:27:20|120.17|116.87|119.76|116.46|120.17|116.87|119.66|116.36|0
1645676850000|2022-02-24 04:27:30|119.2|115.9|119.86|116.56|119.86|116.56|119.2|115.9|0
1645676860000|2022-02-24 04:27:40|119.61|116.31|119.76|116.46|119.86|116.56|119.41|116.11|0
1645676870000|2022-02-24 04:27:50|119.86|116.56|119.3|116|119.86|116.56|119.3|116|0
1645676880000|2022-02-24 04:28:00|119.86|116.56|119.91|116.61|120.07|116.77|119.86|116.56|0
1645676890000|2022-02-24 04:28:10|120.07|116.77|119.2|115.9|120.07|116.77|119.2|115.9|0
1645676900000|2022-02-24 04:28:20|119.4|116.1|119.66|116.36|119.66|116.36|119.4|116.1|0
1645676910000|2022-02-24 04:28:30|119.56|116.26|119.76|116.46|119.76|116.46|119.56|116.26|0
1645676920000|2022-02-24 04:28:40|119.71|116.41|120.12|116.82|120.32|117.02|119.71|116.41|0
1645676930000|2022-02-24 04:28:50|120.07|116.77|120.01|116.71|120.07|116.77|119.81|116.51|0
1645676940000|2022-02-24 04:29:00|119.91|116.61|119.91|116.61|120.22|116.92|119.91|116.61|0
1645676950000|2022-02-24 04:29:10|120.07|116.77|120.22|116.92|120.22|116.92|120.07|116.77|0
1645676960000|2022-02-24 04:29:20|120.37|117.07|120.37|117.07|120.37|117.07|120.22|116.92|0
1645676970000|2022-02-24 04:29:30|120.52|117.22|120.17|116.87|120.52|117.22|120.17|116.87|0
1645676980000|2022-02-24 04:29:40|120.01|116.71|120.42|117.12|120.42|117.12|120.01|116.71|0
1645676990000|2022-02-24 04:29:50|120.11|116.81|119.96|116.66|120.11|116.81|119.96|116.66|0
1645677000000|2022-02-24 04:30:00|119.91|116.61|119.3|116|119.91|116.61|119.25|115.95|0
1645677010000|2022-02-24 04:30:10|119.56|116.26|119.71|116.41|119.71|116.41|119.56|116.26|0
1645677020000|2022-02-24 04:30:20|119.91|116.61|119.96|116.66|119.96|116.66|119.66|116.36|0
1645677030000|2022-02-24 04:30:30|119.61|116.31|119.66|116.36|119.76|116.46|119.61|116.31|0
1645677040000|2022-02-24 04:30:40|120.11|116.81|121.24|117.94|121.24|117.94|120.11|116.81|0
1645677050000|2022-02-24 04:30:50|121.19|117.89|122.22|118.92|122.22|118.92|121.19|117.89|0
1645677060000|2022-02-24 04:31:00|121.8|118.5|121.91|118.61|121.91|118.61|121.75|118.45|0
1645677070000|2022-02-24 04:31:10|121.85|118.55|121.29|117.99|121.85|118.55|121.29|117.99|0
1645677080000|2022-02-24 04:31:20|121.13|117.83|121.24|117.94|121.44|118.14|121.03|117.73|0
1645677090000|2022-02-24 04:31:30|121.29|117.99|121.34|118.04|121.44|118.14|121.24|117.94|0
1645677100000|2022-02-24 04:31:40|121.29|117.99|121.24|117.94|121.44|118.14|121.24|117.94|0
1645677110000|2022-02-24 04:31:50|121.08|117.78|121.24|117.94|121.44|118.14|121.08|117.78|0
1645677120000|2022-02-24 04:32:00|121.54|118.24|121.54|118.24|121.65|118.35|121.54|118.24|0
1645677130000|2022-02-24 04:32:10|121.7|118.4|122.88|119.58|122.88|119.58|121.7|118.4|0
1645677140000|2022-02-24 04:32:20|122.63|119.33|124.02|120.72|124.54|121.24|122.63|119.33|0
1645677150000|2022-02-24 04:32:30|124.28|120.98|123.87|120.57|124.33|121.03|123.87|120.57|0
1645677160000|2022-02-24 04:32:40|123.76|120.46|123.56|120.26|123.92|120.62|123.56|120.26|0
1645677170000|2022-02-24 04:32:50|123.4|120.1|123.45|120.15|123.45|120.15|123.3|120|0
1645677180000|2022-02-24 04:33:00|123.5|120.2|123.4|120.1|123.76|120.46|123.4|120.1|0
1645677190000|2022-02-24 04:33:10|123.5|120.2|123.45|120.15|123.61|120.31|123.45|120.15|0
1645677200000|2022-02-24 04:33:20|123.56|120.26|123.29|119.99|123.56|120.26|123.25|119.95|0
1645677210000|2022-02-24 04:33:30|123.92|120.62|123.97|120.67|124.08|120.78|123.87|120.57|0
1645677220000|2022-02-24 04:33:40|123.92|120.62|123.56|120.26|123.92|120.62|123.56|120.26|0
1645677230000|2022-02-24 04:33:50|123.92|120.62|123.56|120.26|123.92|120.62|123.56|120.26|0
1645677240000|2022-02-24 04:34:00|123.45|120.15|123.4|120.1|123.45|120.15|123.29|119.99|0
1645677250000|2022-02-24 04:34:10|123.35|120.05|123.5|120.2|123.56|120.26|123.35|120.05|0
1645677260000|2022-02-24 04:34:20|123.29|119.99|123.66|120.36|123.66|120.36|123.29|119.99|0
1645677270000|2022-02-24 04:34:30|123.6|120.3|123.09|119.79|123.6|120.3|123.09|119.79|0
1645677280000|2022-02-24 04:34:40|122.88|119.58|122.83|119.53|122.93|119.63|122.78|119.48|0
1645677290000|2022-02-24 04:34:50|122.78|119.48|123.04|119.74|123.04|119.74|122.78|119.48|0
1645677300000|2022-02-24 04:35:00|121.8|118.5|121.44|118.14|121.8|118.5|121.34|118.04|0
1645677310000|2022-02-24 04:35:10|121.49|118.19|121.65|118.35|121.65|118.35|121.49|118.19|0
1645677320000|2022-02-24 04:35:20|121.39|118.09|121.49|118.19|121.49|118.19|121.28|117.98|0
1645677330000|2022-02-24 04:35:30|121.34|118.04|121.08|117.78|121.34|118.04|121.08|117.78|0
1645677340000|2022-02-24 04:35:40|121.03|117.73|120.77|117.47|121.03|117.73|120.77|117.47|0
1645677350000|2022-02-24 04:35:50|120.92|117.62|121.13|117.83|121.18|117.88|120.92|117.62|0
1645677360000|2022-02-24 04:36:00|121.08|117.78|120.92|117.62|121.08|117.78|120.92|117.62|0
1645677370000|2022-02-24 04:36:10|121.08|117.78|121.59|118.29|121.8|118.5|121.08|117.78|0
1645677380000|2022-02-24 04:36:20|122|118.7|121.8|118.5|122.11|118.81|121.8|118.5|0
1645677390000|2022-02-24 04:36:30|121.59|118.29|121.8|118.5|121.8|118.5|121.59|118.29|0
1645677400000|2022-02-24 04:36:40|121.69|118.39|121.8|118.5|121.8|118.5|121.33|118.03|0
1645677410000|2022-02-24 04:36:50|121.59|118.29|121.9|118.6|121.9|118.6|121.59|118.29|0
1645677420000|2022-02-24 04:37:00|121.8|118.5|121.69|118.39|121.9|118.6|121.69|118.39|0
1645677430000|2022-02-24 04:37:10|121.54|118.24|121.69|118.39|121.8|118.5|121.54|118.24|0
1645677440000|2022-02-24 04:37:20|121.59|118.29|121.38|118.08|121.64|118.34|121.38|118.08|0
1645677450000|2022-02-24 04:37:30|121.33|118.03|120.82|117.52|121.69|118.39|120.82|117.52|0
1645677460000|2022-02-24 04:37:40|120.72|117.42|120.72|117.42|120.77|117.47|120.66|117.36|0
1645677470000|2022-02-24 04:37:50|120.82|117.52|121.02|117.72|121.13|117.83|120.82|117.52|0
1645677480000|2022-02-24 04:38:00|121.13|117.83|121.64|118.34|121.64|118.34|121.13|117.83|0
1645677490000|2022-02-24 04:38:10|121.49|118.19|121.9|118.6|121.9|118.6|121.49|118.19|0
1645677500000|2022-02-24 04:38:20|121.85|118.55|121.9|118.6|121.9|118.6|121.85|118.55|0
1645677510000|2022-02-24 04:38:30|122|118.7|122|118.7|122|118.7|121.9|118.6|0
1645677520000|2022-02-24 04:38:40|121.85|118.55|121.28|117.98|121.85|118.55|121.28|117.98|0
1645677530000|2022-02-24 04:38:50|121.33|118.03|121.69|118.39|121.74|118.44|121.33|118.03|0
1645677540000|2022-02-24 04:39:00|121.74|118.44|121.59|118.29|121.74|118.44|121.44|118.14|0
1645677550000|2022-02-24 04:39:10|121.43|118.13|121.38|118.08|121.48|118.18|121.38|118.08|0
1645677560000|2022-02-24 04:39:20|121.33|118.03|121.43|118.13|121.59|118.29|121.33|118.03|0
1645677570000|2022-02-24 04:39:30|121.48|118.18|120.51|117.21|121.48|118.18|120.51|117.21|0
1645677580000|2022-02-24 04:39:40|120.41|117.11|120.82|117.52|120.97|117.67|120.41|117.11|0
1645677590000|2022-02-24 04:39:50|120.76|117.46|120.71|117.41|120.87|117.57|120.71|117.41|0
1645677600000|2022-02-24 04:40:00|120.56|117.26|119.9|116.6|120.56|117.26|119.9|116.6|0
1645677610000|2022-02-24 04:40:10|120|116.7|120.3|117|120.3|117|120|116.7|0
1645677620000|2022-02-24 04:40:20|120.2|116.9|119.08|115.78|120.2|116.9|119.08|115.78|0
1645677630000|2022-02-24 04:40:30|119.13|115.83|119.49|116.19|119.49|116.19|119.13|115.83|0
1645677640000|2022-02-24 04:40:40|119.23|115.93|119.13|115.83|119.38|116.08|119.13|115.83|0
1645677650000|2022-02-24 04:40:50|119.18|115.88|119.74|116.44|119.74|116.44|119.18|115.88|0
1645677660000|2022-02-24 04:41:00|119.64|116.34|119.49|116.19|119.69|116.39|119.49|116.19|0
1645677670000|2022-02-24 04:41:10|119.74|116.44|119.23|115.93|119.74|116.44|119.23|115.93|0
1645677680000|2022-02-24 04:41:20|119.33|116.03|120.04|116.74|120.04|116.74|119.33|116.03|0
1645677690000|2022-02-24 04:41:30|119.84|116.54|119.84|116.54|119.94|116.64|119.84|116.54|0
1645677700000|2022-02-24 04:41:40|119.69|116.39|120.25|116.95|120.3|117|119.69|116.39|0
1645677710000|2022-02-24 04:41:50|120.66|117.36|120.04|116.74|120.71|117.41|120.04|116.74|0
1645677720000|2022-02-24 04:42:00|120.1|116.8|120.1|116.8|120.15|116.85|120.1|116.8|0
1645677730000|2022-02-24 04:42:10|120.15|116.85|119.94|116.64|120.4|117.1|119.94|116.64|0
1645677740000|2022-02-24 04:42:20|119.69|116.39|119.74|116.44|119.74|116.44|119.69|116.39|0
1645677750000|2022-02-24 04:42:30|119.79|116.49|119.84|116.54|119.99|116.69|119.79|116.49|0
1645677760000|2022-02-24 04:42:40|119.69|116.39|120.04|116.74|120.04|116.74|119.69|116.39|0
1645677770000|2022-02-24 04:42:50|120.15|116.85|120.51|117.21|120.61|117.31|120.15|116.85|0
1645677780000|2022-02-24 04:43:00|120.25|116.95|121.02|117.72|121.02|117.72|120.25|116.95|0
1645677790000|2022-02-24 04:43:10|120.86|117.56|121.17|117.87|121.27|117.97|120.86|117.56|0
1645677800000|2022-02-24 04:43:20|121.48|118.18|121.27|117.97|121.58|118.28|121.07|117.77|0
1645677810000|2022-02-24 04:43:30|121.89|118.59|121.84|118.54|122.15|118.85|121.84|118.54|0
1645677820000|2022-02-24 04:43:40|121.89|118.59|121.84|118.54|121.89|118.59|121.84|118.54|0
1645677830000|2022-02-24 04:43:50|121.74|118.44|121.64|118.34|121.74|118.44|121.64|118.34|0
1645677840000|2022-02-24 04:44:00|121.48|118.18|120.76|117.46|121.48|118.18|120.76|117.46|0
1645677850000|2022-02-24 04:44:10|120.86|117.56|121.22|117.92|121.22|117.92|120.86|117.56|0
1645677860000|2022-02-24 04:44:20|121.07|117.77|121.12|117.82|121.12|117.82|121.07|117.77|0
1645677870000|2022-02-24 04:44:30|120.91|117.61|121.27|117.97|121.27|117.97|120.91|117.61|0
1645677880000|2022-02-24 04:44:40|121.17|117.87|121.02|117.72|121.17|117.87|121.02|117.72|0
1645677890000|2022-02-24 04:44:50|121.07|117.77|121.27|117.97|121.27|117.97|121.07|117.77|0
1645677900000|2022-02-24 04:45:00|121.22|117.92|121.63|118.33|121.68|118.38|121.22|117.92|0
1645677910000|2022-02-24 04:45:10|121.53|118.23|121.68|118.38|121.74|118.44|121.48|118.18|0
1645677920000|2022-02-24 04:45:20|121.63|118.33|121.37|118.07|121.63|118.33|121.37|118.07|0
1645677930000|2022-02-24 04:45:30|121.32|118.02|121.37|118.07|121.48|118.18|121.32|118.02|0
1645677940000|2022-02-24 04:45:40|121.22|117.92|121.27|117.97|121.48|118.18|121.12|117.82|0
1645677950000|2022-02-24 04:45:50|121.48|118.18|121.79|118.49|121.94|118.64|121.48|118.18|0
1645677960000|2022-02-24 04:46:00|122.3|119|122.2|118.9|122.3|119|122.1|118.8|0
1645677970000|2022-02-24 04:46:10|122.05|118.75|122.3|119|122.3|119|122.05|118.75|0
1645677980000|2022-02-24 04:46:20|122.25|118.95|122.25|118.95|122.36|119.06|122.25|118.95|0
1645677990000|2022-02-24 04:46:30|122.15|118.85|122.61|119.31|122.61|119.31|122.15|118.85|0
1645678000000|2022-02-24 04:46:40|122.72|119.42|122.98|119.68|122.98|119.68|122.56|119.26|0
1645678010000|2022-02-24 04:46:50|122.82|119.52|123.08|119.78|123.08|119.78|122.82|119.52|0
1645678020000|2022-02-24 04:47:00|122.98|119.68|123.29|119.99|123.29|119.99|122.98|119.68|0
1645678030000|2022-02-24 04:47:10|122.98|119.68|123.34|120.04|123.34|120.04|122.98|119.68|0
1645678040000|2022-02-24 04:47:20|123.03|119.73|123.34|120.04|123.5|120.2|122.92|119.62|0
1645678050000|2022-02-24 04:47:30|123.5|120.2|123.6|120.3|123.71|120.41|123.5|120.2|0
1645678060000|2022-02-24 04:47:40|123.7|120.4|124.02|120.72|124.02|120.72|123.7|120.4|0
1645678070000|2022-02-24 04:47:50|123.6|120.3|123.75|120.45|123.75|120.45|123.6|120.3|0
1645678080000|2022-02-24 04:48:00|123.55|120.25|123.65|120.35|123.65|120.35|123.5|120.2|0
1645678090000|2022-02-24 04:48:10|123.08|119.78|123.18|119.88|123.18|119.88|123.08|119.78|0
1645678100000|2022-02-24 04:48:20|123.29|119.99|123.18|119.88|123.29|119.99|122.98|119.68|0
1645678110000|2022-02-24 04:48:30|123.13|119.83|122.87|119.57|123.13|119.83|122.87|119.57|0
1645678120000|2022-02-24 04:48:40|122.98|119.68|122.77|119.47|122.98|119.68|122.66|119.36|0
1645678130000|2022-02-24 04:48:50|123.08|119.78|123.6|120.3|123.6|120.3|123.08|119.78|0
1645678140000|2022-02-24 04:49:00|123.86|120.56|123.91|120.61|124.07|120.77|123.86|120.56|0
1645678150000|2022-02-24 04:49:10|123.44|120.14|123.54|120.24|123.54|120.24|123.44|120.14|0
1645678160000|2022-02-24 04:49:20|123.86|120.56|122.57|119.27|123.86|120.56|122.57|119.27|0
1645678170000|2022-02-24 04:49:30|122.52|119.22|122.57|119.27|122.57|119.27|122.52|119.22|0
1645678180000|2022-02-24 04:49:40|122.52|119.22|122.93|119.63|122.93|119.63|122.52|119.22|0
1645678190000|2022-02-24 04:49:50|123.04|119.74|122.98|119.68|123.04|119.74|122.88|119.58|0
1645678200000|2022-02-24 04:50:00|122.83|119.53|123.92|120.62|123.92|120.62|122.83|119.53|0
1645678210000|2022-02-24 04:50:10|124.13|120.83|123.98|120.68|124.4|121.1|123.98|120.68|0
1645678220000|2022-02-24 04:50:20|124.03|120.73|124.4|121.1|124.4|121.1|123.98|120.68|0
1645678230000|2022-02-24 04:50:30|124.5|121.2|124.4|121.1|124.5|121.2|124.4|121.1|0
1645678240000|2022-02-24 04:50:40|124.29|120.99|124.61|121.31|124.61|121.31|124.29|120.99|0
1645678250000|2022-02-24 04:50:50|124.5|121.2|125.24|121.94|125.24|121.94|124.5|121.2|0
1645678260000|2022-02-24 04:51:00|125.18|121.88|125.03|121.73|125.24|121.94|125.03|121.73|0
1645678270000|2022-02-24 04:51:10|125.13|121.83|124.5|121.2|125.24|121.94|124.5|121.2|0
1645678280000|2022-02-24 04:51:20|124.66|121.36|124.08|120.78|124.66|121.36|124.08|120.78|0
1645678290000|2022-02-24 04:51:30|124.19|120.89|124.19|120.89|124.4|121.1|124.19|120.89|0
1645678300000|2022-02-24 04:51:40|124.29|120.99|123.98|120.68|124.29|120.99|123.98|120.68|0
1645678310000|2022-02-24 04:51:50|123.87|120.57|123.66|120.36|123.87|120.57|123.56|120.26|0
1645678320000|2022-02-24 04:52:00|123.56|120.26|123.45|120.15|123.61|120.31|123.45|120.15|0
1645678330000|2022-02-24 04:52:10|123.35|120.05|123.03|119.73|123.35|120.05|123.03|119.73|0
1645678340000|2022-02-24 04:52:20|122.93|119.63|123.14|119.84|123.14|119.84|122.93|119.63|0
1645678350000|2022-02-24 04:52:30|123.24|119.94|123.14|119.84|123.35|120.05|123.14|119.84|0
1645678360000|2022-02-24 04:52:40|123.24|119.94|123.35|120.05|123.35|120.05|123.24|119.94|0
1645678370000|2022-02-24 04:52:50|123.29|119.99|123.03|119.73|123.29|119.99|123.03|119.73|0
1645678380000|2022-02-24 04:53:00|122.87|119.57|122.72|119.42|122.93|119.63|122.72|119.42|0
1645678390000|2022-02-24 04:53:10|123.24|119.94|123.81|120.51|123.81|120.51|123.24|119.94|0
1645678400000|2022-02-24 04:53:20|123.87|120.57|122.78|119.48|123.87|120.57|122.78|119.48|0
1645678410000|2022-02-24 04:53:30|122.57|119.27|122.68|119.38|122.68|119.38|122.57|119.27|0
1645678420000|2022-02-24 04:53:40|122.78|119.48|122.73|119.43|122.78|119.48|122.73|119.43|0
1645678430000|2022-02-24 04:53:50|122.78|119.48|122.78|119.48|122.78|119.48|122.57|119.27|0
1645678440000|2022-02-24 04:54:00|123.25|119.95|122.99|119.69|123.25|119.95|122.89|119.59|0
1645678450000|2022-02-24 04:54:10|122.57|119.27|122.68|119.38|122.73|119.43|122.57|119.27|0
1645678460000|2022-02-24 04:54:20|122.57|119.27|122.47|119.17|122.57|119.27|122.47|119.17|0
1645678470000|2022-02-24 04:54:30|122.36|119.06|122.62|119.32|122.68|119.38|122.36|119.06|0
1645678480000|2022-02-24 04:54:40|122.78|119.48|123.1|119.8|123.15|119.85|122.78|119.48|0
1645678490000|2022-02-24 04:54:50|122.99|119.69|122.89|119.59|122.99|119.69|122.89|119.59|0
1645678500000|2022-02-24 04:55:00|122.94|119.64|123.1|119.8|123.1|119.8|122.94|119.64|0
1645678510000|2022-02-24 04:55:10|122.94|119.64|123.2|119.9|123.2|119.9|122.94|119.64|0
1645678520000|2022-02-24 04:55:20|123.1|119.8|123.62|120.32|123.62|120.32|123.1|119.8|0
1645678530000|2022-02-24 04:55:30|123.31|120.01|123.1|119.8|123.31|120.01|123.1|119.8|0
1645678540000|2022-02-24 04:55:40|122.99|119.69|122.99|119.69|123.2|119.9|122.99|119.69|0
1645678550000|2022-02-24 04:55:50|122.94|119.64|123.2|119.9|123.25|119.95|122.94|119.64|0
1645678560000|2022-02-24 04:56:00|123.67|120.37|123.72|120.42|123.72|120.42|123.67|120.37|0
1645678570000|2022-02-24 04:56:10|123.51|120.21|123.72|120.42|123.72|120.42|123.51|120.21|0
1645678580000|2022-02-24 04:56:20|123.83|120.53|123.93|120.63|123.93|120.63|123.72|120.42|0
1645678590000|2022-02-24 04:56:30|123.83|120.53|123.77|120.47|123.83|120.53|123.51|120.21|0
1645678600000|2022-02-24 04:56:40|123.72|120.42|123.41|120.11|123.72|120.42|123.41|120.11|0
1645678610000|2022-02-24 04:56:50|123.3|120|123.3|120|123.3|120|123.2|119.9|0
1645678620000|2022-02-24 04:57:00|123.72|120.42|123.56|120.26|123.98|120.68|123.56|120.26|0
1645678630000|2022-02-24 04:57:10|123.62|120.32|123.72|120.42|123.72|120.42|123.41|120.11|0
1645678640000|2022-02-24 04:57:20|123.77|120.47|123.41|120.11|123.77|120.47|123.41|120.11|0
1645678650000|2022-02-24 04:57:30|123.56|120.26|123.3|120|123.56|120.26|123.3|120|0
1645678660000|2022-02-24 04:57:40|123.56|120.26|123.41|120.11|123.56|120.26|123.2|119.9|0
1645678670000|2022-02-24 04:57:50|123.46|120.16|123.09|119.79|123.46|120.16|123.09|119.79|0
1645678680000|2022-02-24 04:58:00|123.14|119.84|122.78|119.48|123.14|119.84|122.78|119.48|0
1645678690000|2022-02-24 04:58:10|122.93|119.63|123.09|119.79|123.3|120|122.93|119.63|0
1645678700000|2022-02-24 04:58:20|123.41|120.11|123.09|119.79|123.46|120.16|123.09|119.79|0
1645678710000|2022-02-24 04:58:30|122.78|119.48|122.88|119.58|122.88|119.58|122.78|119.48|0
1645678720000|2022-02-24 04:58:40|122.93|119.63|123.04|119.74|123.04|119.74|122.83|119.53|0
1645678730000|2022-02-24 04:58:50|122.93|119.63|122.57|119.27|122.93|119.63|122.57|119.27|0
1645678740000|2022-02-24 04:59:00|122.67|119.37|122.46|119.16|122.67|119.37|122.46|119.16|0
1645678750000|2022-02-24 04:59:10|122.41|119.11|122.88|119.58|122.88|119.58|122.41|119.11|0
1645678760000|2022-02-24 04:59:20|122.83|119.53|122.62|119.32|122.88|119.58|122.62|119.32|0
1645678770000|2022-02-24 04:59:30|122.72|119.42|122.67|119.37|122.72|119.42|122.57|119.27|0
1645678780000|2022-02-24 04:59:40|122.78|119.48|122.83|119.53|122.83|119.53|122.67|119.37|0
1645678790000|2022-02-24 04:59:50|122.88|119.58|122.88|119.58|122.88|119.58|122.88|119.58|0
1645678800000|2022-02-24 05:00:00|122.78|119.48|123.09|119.79|123.09|119.79|122.78|119.48|0
1645678810000|2022-02-24 05:00:10|122.99|119.69|122.36|119.06|122.99|119.69|122.15|118.85|0
1645678820000|2022-02-24 05:00:20|122.25|118.95|122.2|118.9|122.25|118.95|122.2|118.9|0
1645678830000|2022-02-24 05:00:30|122.36|119.06|122.51|119.21|122.51|119.21|122.36|119.06|0
1645678840000|2022-02-24 05:00:40|122.25|118.95|122.46|119.16|122.46|119.16|122.04|118.74|0
1645678850000|2022-02-24 05:00:50|122.3|119|122.15|118.85|122.3|119|122.15|118.85|0
1645678860000|2022-02-24 05:01:00|122.04|118.74|121.99|118.69|122.04|118.74|121.99|118.69|0
1645678870000|2022-02-24 05:01:10|122.04|118.74|121.99|118.69|122.3|119|121.99|118.69|0
1645678880000|2022-02-24 05:01:20|122.04|118.74|122.04|118.74|122.04|118.74|122.04|118.74|0
1645678890000|2022-02-24 05:01:30|122.15|118.85|122.46|119.16|122.67|119.37|122.15|118.85|0
1645678900000|2022-02-24 05:01:40|122.15|118.85|121.99|118.69|122.15|118.85|121.99|118.69|0
1645678910000|2022-02-24 05:01:50|122.04|118.74|122.25|118.95|122.25|118.95|122.04|118.74|0
1645678920000|2022-02-24 05:02:00|122.36|119.06|122.67|119.37|122.67|119.37|122.36|119.06|0
1645678930000|2022-02-24 05:02:10|122.77|119.47|122.41|119.11|122.77|119.47|122.41|119.11|0
1645678940000|2022-02-24 05:02:20|122.46|119.16|122.36|119.06|122.46|119.16|122.25|118.95|0
1645678950000|2022-02-24 05:02:30|122.51|119.21|122.72|119.42|122.72|119.42|122.51|119.21|0
1645678960000|2022-02-24 05:02:40|122.61|119.31|122.72|119.42|122.88|119.58|122.61|119.31|0
1645678970000|2022-02-24 05:02:50|122.25|118.95|122.35|119.05|122.35|119.05|122.25|118.95|0
1645678980000|2022-02-24 05:03:00|122.72|119.42|122.82|119.52|122.82|119.52|122.72|119.42|0
1645678990000|2022-02-24 05:03:10|122.98|119.68|122.04|118.74|122.98|119.68|122.04|118.74|0
1645679000000|2022-02-24 05:03:20|122.15|118.85|121.83|118.53|122.25|118.95|121.83|118.53|0
1645679010000|2022-02-24 05:03:30|121.88|118.58|121.83|118.53|121.88|118.58|121.78|118.48|0
1645679020000|2022-02-24 05:03:40|122.04|118.74|121.94|118.64|122.25|118.95|121.94|118.64|0
1645679030000|2022-02-24 05:03:50|122.14|118.84|121.1|117.8|122.14|118.84|121.1|117.8|0
1645679040000|2022-02-24 05:04:00|120.9|117.6|121.31|118.01|121.31|118.01|120.9|117.6|0
1645679050000|2022-02-24 05:04:10|120.84|117.54|120.48|117.18|120.84|117.54|120.48|117.18|0
1645679060000|2022-02-24 05:04:20|120.53|117.23|120.17|116.87|120.64|117.34|120.07|116.77|0
1645679070000|2022-02-24 05:04:30|121|117.7|120.53|117.23|121.05|117.75|120.53|117.23|0
1645679080000|2022-02-24 05:04:40|120.64|117.34|120.79|117.49|120.79|117.49|120.64|117.34|0
1645679090000|2022-02-24 05:04:50|120.69|117.39|120.48|117.18|120.9|117.6|120.48|117.18|0
1645679100000|2022-02-24 05:05:00|120.64|117.34|121.31|118.01|121.31|118.01|120.59|117.29|0
1645679110000|2022-02-24 05:05:10|121|117.7|122.25|118.95|122.3|119|120.74|117.44|0
1645679120000|2022-02-24 05:05:20|122.46|119.16|122.14|118.84|122.46|119.16|122.14|118.84|0
1645679130000|2022-02-24 05:05:30|122.25|118.95|122.25|118.95|122.25|118.95|121.93|118.63|0
1645679140000|2022-02-24 05:05:40|122.3|119|122.14|118.84|122.3|119|122.04|118.74|0
1645679150000|2022-02-24 05:05:50|121.98|118.68|121.73|118.43|121.98|118.68|121.67|118.37|0
1645679160000|2022-02-24 05:06:00|121.62|118.32|121.62|118.32|121.62|118.32|121.52|118.22|0
1645679170000|2022-02-24 05:06:10|121.83|118.53|121.36|118.06|121.93|118.63|121.36|118.06|0
1645679180000|2022-02-24 05:06:20|121.1|117.8|121.26|117.96|121.52|118.22|121.1|117.8|0
1645679190000|2022-02-24 05:06:30|121.52|118.22|121.21|117.91|121.52|118.22|121.21|117.91|0
1645679200000|2022-02-24 05:06:40|120.89|117.59|121|117.7|121.05|117.75|120.89|117.59|0
1645679210000|2022-02-24 05:06:50|120.89|117.59|120.43|117.13|120.89|117.59|120.43|117.13|0
1645679220000|2022-02-24 05:07:00|120.48|117.18|120.48|117.18|120.48|117.18|120.27|116.97|0
1645679230000|2022-02-24 05:07:10|120.38|117.08|120.38|117.08|120.43|117.13|120.38|117.08|0
1645679240000|2022-02-24 05:07:20|120.27|116.97|120.27|116.97|120.32|117.02|120.22|116.92|0
1645679250000|2022-02-24 05:07:30|120.17|116.87|120.27|116.97|120.27|116.97|120.07|116.77|0
1645679260000|2022-02-24 05:07:40|120.38|117.08|120.53|117.23|120.53|117.23|120.38|117.08|0
1645679270000|2022-02-24 05:07:50|120.63|117.33|120.84|117.54|120.89|117.59|120.63|117.33|0
1645679280000|2022-02-24 05:08:00|120.69|117.39|120.12|116.82|120.69|117.39|120.01|116.71|0
1645679290000|2022-02-24 05:08:10|120.17|116.87|119.76|116.46|120.27|116.97|119.76|116.46|0
1645679300000|2022-02-24 05:08:20|118.73|115.43|118.63|115.33|118.93|115.63|118.63|115.33|0
1645679310000|2022-02-24 05:08:30|118.98|115.68|118.98|115.68|119.09|115.79|118.98|115.68|0
1645679320000|2022-02-24 05:08:40|119.29|115.99|119.34|116.04|119.39|116.09|119.29|115.99|0
1645679330000|2022-02-24 05:08:50|119.19|115.89|119.04|115.74|119.34|116.04|118.98|115.68|0
1645679340000|2022-02-24 05:09:00|118.73|115.43|118.57|115.27|118.73|115.43|118.52|115.22|0
1645679350000|2022-02-24 05:09:10|118.73|115.43|118.47|115.17|118.73|115.43|118.47|115.17|0
1645679360000|2022-02-24 05:09:20|118.52|115.22|118.68|115.38|118.68|115.38|118.37|115.07|0
1645679370000|2022-02-24 05:09:30|118.57|115.27|118.83|115.53|118.83|115.53|118.57|115.27|0
1645679380000|2022-02-24 05:09:40|118.73|115.43|118.73|115.43|118.83|115.53|118.73|115.43|0
1645679390000|2022-02-24 05:09:50|118.88|115.58|119.55|116.25|119.96|116.66|118.88|115.58|0
1645679400000|2022-02-24 05:10:00|119.34|116.04|119.04|115.74|119.5|116.2|119.04|115.74|0
1645679410000|2022-02-24 05:10:10|119.6|116.3|119.96|116.66|119.96|116.66|119.55|116.25|0
1645679420000|2022-02-24 05:10:20|119.86|116.56|119.7|116.4|119.86|116.56|119.7|116.4|0
1645679430000|2022-02-24 05:10:30|119.65|116.35|120.11|116.81|120.11|116.81|119.65|116.35|0
1645679440000|2022-02-24 05:10:40|120.17|116.87|120.17|116.87|120.27|116.97|120.17|116.87|0
1645679450000|2022-02-24 05:10:50|120.11|116.81|120.27|116.97|120.27|116.97|120.11|116.81|0
1645679460000|2022-02-24 05:11:00|120.37|117.07|120.73|117.43|120.73|117.43|120.37|117.07|0
1645679470000|2022-02-24 05:11:10|120.48|117.18|120.17|116.87|120.52|117.22|120.17|116.87|0
1645679480000|2022-02-24 05:11:20|120.52|117.22|120.63|117.33|120.63|117.33|120.52|117.22|0
1645679490000|2022-02-24 05:11:30|120.27|116.97|119.96|116.66|120.27|116.97|119.86|116.56|0
1645679500000|2022-02-24 05:11:40|119.75|116.45|119.49|116.19|119.75|116.45|119.39|116.09|0
1645679510000|2022-02-24 05:11:50|119.29|115.99|119.34|116.04|119.55|116.25|119.29|115.99|0
1645679520000|2022-02-24 05:12:00|119.44|116.14|119.34|116.04|119.44|116.14|119.34|116.04|0
1645679530000|2022-02-24 05:12:10|119.55|116.25|119.49|116.19|119.55|116.25|119.44|116.14|0
1645679540000|2022-02-24 05:12:20|119.14|115.84|119.44|116.14|119.44|116.14|119.14|115.84|0
1645679550000|2022-02-24 05:12:30|119.55|116.25|119.6|116.3|119.65|116.35|119.55|116.25|0
1645679560000|2022-02-24 05:12:40|119.65|116.35|119.7|116.4|119.7|116.4|119.65|116.35|0
1645679570000|2022-02-24 05:12:50|119.8|116.5|119.7|116.4|119.8|116.5|119.7|116.4|0
1645679580000|2022-02-24 05:13:00|119.8|116.5|119.85|116.55|119.85|116.55|119.75|116.45|0
1645679590000|2022-02-24 05:13:10|119.49|116.19|119.85|116.55|119.85|116.55|119.49|116.19|0
1645679600000|2022-02-24 05:13:20|119.8|116.5|119.85|116.55|119.85|116.55|119.8|116.5|0
1645679610000|2022-02-24 05:13:30|119.44|116.14|119.29|115.99|119.49|116.19|119.24|115.94|0
1645679620000|2022-02-24 05:13:40|119.59|116.29|119.54|116.24|119.7|116.4|119.54|116.24|0
1645679630000|2022-02-24 05:13:50|119.59|116.29|120.32|117.02|120.37|117.07|119.59|116.29|0
1645679640000|2022-02-24 05:14:00|120.47|117.17|121.4|118.1|121.4|118.1|120.47|117.17|0
1645679650000|2022-02-24 05:14:10|121.77|118.47|122.29|118.99|122.65|119.35|121.77|118.47|0
1645679660000|2022-02-24 05:14:20|136.09|132.79|134.83|131.53|136.09|132.79|134.41|131.11|0
1645679670000|2022-02-24 05:14:30|134.73|131.43|129.13|125.83|134.73|131.43|128.92|125.62|0
1645679680000|2022-02-24 05:14:40|129.29|125.99|129.24|125.94|129.35|126.05|129.13|125.83|0
1645679690000|2022-02-24 05:14:50|129.03|125.73|122.97|119.67|129.03|125.73|122.7|119.4|0
1645679700000|2022-02-24 05:15:00|123.39|120.09|120.64|117.34|123.39|120.09|120.64|117.34|0
1645679710000|2022-02-24 05:15:10|120.59|117.29|119.09|115.79|120.59|117.29|119.09|115.79|0
1645679720000|2022-02-24 05:15:20|120.33|117.03|119.65|116.35|120.38|117.08|119.65|116.35|0
1645679730000|2022-02-24 05:15:30|119.18|115.88|118.82|115.52|119.18|115.88|118.82|115.52|0
1645679740000|2022-02-24 05:15:40|118.72|115.42|118.77|115.47|118.82|115.52|118.72|115.42|0
1645679750000|2022-02-24 05:15:50|118.67|115.37|118.25|114.95|118.67|115.37|118.25|114.95|0
1645679760000|2022-02-24 05:16:00|118.62|115.32|118.51|115.21|118.62|115.32|118.51|115.21|0
1645679770000|2022-02-24 05:16:10|118.87|115.57|118.72|115.42|118.93|115.63|118.72|115.42|0
1645679780000|2022-02-24 05:16:20|118.62|115.32|118.82|115.52|118.82|115.52|118.62|115.32|0
1645679790000|2022-02-24 05:16:30|119.03|115.73|118.56|115.26|119.03|115.73|118.56|115.26|0
1645679800000|2022-02-24 05:16:40|118.72|115.42|118.72|115.42|118.72|115.42|118.72|115.42|0
1645679810000|2022-02-24 05:16:50|118.62|115.32|118.62|115.32|118.62|115.32|118.51|115.21|0
1645679820000|2022-02-24 05:17:00|118.77|115.47|118.93|115.63|118.93|115.63|118.72|115.42|0
1645679830000|2022-02-24 05:17:10|118.98|115.68|118.87|115.57|118.98|115.68|118.87|115.57|0
1645679840000|2022-02-24 05:17:20|118.82|115.52|118.82|115.52|118.82|115.52|118.67|115.37|0
1645679850000|2022-02-24 05:17:30|118.93|115.63|118.98|115.68|119.13|115.83|118.87|115.57|0
1645679860000|2022-02-24 05:17:40|119.03|115.73|118.82|115.52|119.03|115.73|118.82|115.52|0
1645679870000|2022-02-24 05:17:50|118.72|115.42|118.72|115.42|118.72|115.42|118.72|115.42|0
1645679880000|2022-02-24 05:18:00|118.82|115.52|118.62|115.32|118.92|115.62|118.62|115.32|0
1645679890000|2022-02-24 05:18:10|118.46|115.16|118.51|115.21|118.61|115.31|118.46|115.16|0
1645679900000|2022-02-24 05:18:20|118.66|115.36|118.66|115.36|118.92|115.62|118.61|115.31|0
1645679910000|2022-02-24 05:18:30|118.51|115.21|118.51|115.21|118.51|115.21|118.51|115.21|0
1645679920000|2022-02-24 05:18:40|119.08|115.78|118.87|115.57|119.08|115.78|118.87|115.57|0
1645679930000|2022-02-24 05:18:50|118.72|115.42|118.87|115.57|118.87|115.57|118.72|115.42|0
1645679940000|2022-02-24 05:19:00|119.28|115.98|119.13|115.83|119.28|115.98|118.92|115.62|0
1645679950000|2022-02-24 05:19:10|119.08|115.78|119.34|116.04|119.34|116.04|119.08|115.78|0
1645679960000|2022-02-24 05:19:20|119.44|116.14|119.86|116.56|119.86|116.56|119.44|116.14|0
1645679970000|2022-02-24 05:19:30|119.7|116.4|119.75|116.45|119.75|116.45|119.7|116.4|0
1645679980000|2022-02-24 05:19:40|119.59|116.29|119.54|116.24|119.65|116.35|119.54|116.24|0
1645679990000|2022-02-24 05:19:50|119.49|116.19|119.54|116.24|119.54|116.24|119.49|116.19|0
1645680000000|2022-02-24 05:20:00|119.59|116.29|119.49|116.19|119.59|116.29|119.49|116.19|0
1645680010000|2022-02-24 05:20:10|119.44|116.14|119.34|116.04|119.49|116.19|119.34|116.04|0
1645680020000|2022-02-24 05:20:20|119.28|115.98|119.49|116.19|119.59|116.29|119.28|115.98|0
1645680030000|2022-02-24 05:20:30|119.54|116.24|119.65|116.35|119.65|116.35|119.49|116.19|0
1645680040000|2022-02-24 05:20:40|119.54|116.24|119.65|116.35|119.65|116.35|119.54|116.24|0
1645680050000|2022-02-24 05:20:50|119.75|116.45|119.8|116.5|119.8|116.5|119.59|116.29|0
1645680060000|2022-02-24 05:21:00|120.11|116.81|120.48|117.18|120.48|117.18|120.11|116.81|0
1645680070000|2022-02-24 05:21:10|120.37|117.07|120.17|116.87|120.37|117.07|120.17|116.87|0
1645680080000|2022-02-24 05:21:20|120.06|116.76|120.11|116.81|120.11|116.81|120.01|116.71|0
1645680090000|2022-02-24 05:21:30|119.96|116.66|119.96|116.66|120.11|116.81|119.96|116.66|0
1645680100000|2022-02-24 05:21:40|119.85|116.55|120.22|116.92|120.22|116.92|119.85|116.55|0
1645680110000|2022-02-24 05:21:50|120.37|117.07|120.32|117.02|120.37|117.07|120.32|117.02|0
1645680120000|2022-02-24 05:22:00|120.69|117.39|120.69|117.39|121|117.7|120.69|117.39|0
1645680130000|2022-02-24 05:22:10|120.89|117.59|120.89|117.59|121|117.7|120.89|117.59|0
1645680140000|2022-02-24 05:22:20|120.84|117.54|120.48|117.18|120.84|117.54|120.48|117.18|0
1645680150000|2022-02-24 05:22:30|120.27|116.97|120.11|116.81|120.27|116.97|119.96|116.66|0
1645680160000|2022-02-24 05:22:40|120.16|116.86|120.06|116.76|120.16|116.86|120.01|116.71|0
1645680170000|2022-02-24 05:22:50|119.96|116.66|120.27|116.97|120.27|116.97|119.8|116.5|0
1645680180000|2022-02-24 05:23:00|120.16|116.86|120.27|116.97|120.42|117.12|120.16|116.86|0
1645680190000|2022-02-24 05:23:10|120.32|117.02|119.96|116.66|120.32|117.02|119.96|116.66|0
1645680200000|2022-02-24 05:23:20|120.06|116.76|120.16|116.86|120.21|116.91|119.96|116.66|0
1645680210000|2022-02-24 05:23:30|119.96|116.66|120.06|116.76|120.06|116.76|119.96|116.66|0
1645680220000|2022-02-24 05:23:40|120.21|116.91|120.32|117.02|120.32|117.02|120.21|116.91|0
1645680230000|2022-02-24 05:23:50|120.16|116.86|120.21|116.91|120.21|116.91|120.11|116.81|0
1645680240000|2022-02-24 05:24:00|120.16|116.86|119.85|116.55|120.16|116.86|119.8|116.5|0
1645680250000|2022-02-24 05:24:10|120.06|116.76|120.21|116.91|120.27|116.97|120.06|116.76|0
1645680260000|2022-02-24 05:24:20|120|116.7|120|116.7|120.16|116.86|120|116.7|0
1645680270000|2022-02-24 05:24:30|120.06|116.76|120.11|116.81|120.11|116.81|119.9|116.6|0
1645680280000|2022-02-24 05:24:40|120.32|117.02|120.37|117.07|120.37|117.07|120.16|116.86|0
1645680290000|2022-02-24 05:24:50|119.9|116.6|119.8|116.5|119.9|116.6|119.8|116.5|0
1645680300000|2022-02-24 05:25:00|119.9|116.6|120.32|117.02|120.37|117.07|119.9|116.6|0
1645680310000|2022-02-24 05:25:10|120.27|116.97|120.52|117.22|120.52|117.22|120.27|116.97|0
1645680320000|2022-02-24 05:25:20|120.63|117.33|120.89|117.59|120.94|117.64|120.63|117.33|0
1645680330000|2022-02-24 05:25:30|120.68|117.38|120.42|117.12|120.68|117.38|120.42|117.12|0
1645680340000|2022-02-24 05:25:40|120.37|117.07|120.47|117.17|120.47|117.17|120.37|117.07|0
1645680350000|2022-02-24 05:25:50|120.58|117.28|120.47|117.17|120.68|117.38|120.47|117.17|0
1645680360000|2022-02-24 05:26:00|120.42|117.12|120.63|117.33|120.63|117.33|120.37|117.07|0
1645680370000|2022-02-24 05:26:10|120.89|117.59|121.15|117.85|121.41|118.11|120.89|117.59|0
1645680380000|2022-02-24 05:26:20|121.2|117.9|121.25|117.95|121.25|117.95|121.1|117.8|0
1645680390000|2022-02-24 05:26:30|121.36|118.06|121.04|117.74|121.36|118.06|121.04|117.74|0
1645680400000|2022-02-24 05:26:40|121.36|118.06|121.46|118.16|121.52|118.22|121.36|118.06|0
1645680410000|2022-02-24 05:26:50|121.52|118.22|121.41|118.11|121.62|118.32|121.41|118.11|0
1645680420000|2022-02-24 05:27:00|121.46|118.16|121.1|117.8|121.46|118.16|121.1|117.8|0
1645680430000|2022-02-24 05:27:10|121.2|117.9|121.31|118.01|121.41|118.11|121.2|117.9|0
1645680440000|2022-02-24 05:27:20|121.46|118.16|121.41|118.11|121.46|118.16|121.41|118.11|0
1645680450000|2022-02-24 05:27:30|121.52|118.22|121.2|117.9|121.52|118.22|121.2|117.9|0
1645680460000|2022-02-24 05:27:40|121.1|117.8|120.78|117.48|121.1|117.8|120.78|117.48|0
1645680470000|2022-02-24 05:27:50|120.68|117.38|120.78|117.48|120.78|117.48|120.58|117.28|0
1645680480000|2022-02-24 05:28:00|120.52|117.22|120.73|117.43|120.73|117.43|120.52|117.22|0
1645680490000|2022-02-24 05:28:10|120.57|117.27|120.47|117.17|120.57|117.27|120.05|116.75|0
1645680500000|2022-02-24 05:28:20|120.37|117.07|120.26|116.96|120.37|117.07|120.26|116.96|0
1645680510000|2022-02-24 05:28:30|120.16|116.86|119.43|116.13|120.16|116.86|119.43|116.13|0
1645680520000|2022-02-24 05:28:40|119.64|116.34|119.58|116.28|119.79|116.49|119.58|116.28|0
1645680530000|2022-02-24 05:28:50|119.53|116.23|119.22|115.92|119.53|116.23|119.22|115.92|0
1645680540000|2022-02-24 05:29:00|118.91|115.61|119.22|115.92|119.27|115.97|118.91|115.61|0
1645680550000|2022-02-24 05:29:10|119.33|116.03|119.43|116.13|119.43|116.13|119.33|116.03|0
1645680560000|2022-02-24 05:29:20|119.58|116.28|119.02|115.72|119.58|116.28|119.02|115.72|0
1645680570000|2022-02-24 05:29:30|118.96|115.66|119.12|115.82|119.12|115.82|118.96|115.66|0
1645680580000|2022-02-24 05:29:40|118.81|115.51|118.91|115.61|118.91|115.61|118.81|115.51|0
1645680590000|2022-02-24 05:29:50|119.06|115.76|118.75|115.45|119.06|115.76|118.7|115.4|0
1645680600000|2022-02-24 05:30:00|118.91|115.61|118.86|115.56|119.01|115.71|118.86|115.56|0
1645680610000|2022-02-24 05:30:10|118.65|115.35|118.5|115.2|118.7|115.4|118.29|114.99|0
1645680620000|2022-02-24 05:30:20|118.29|114.99|118.5|115.2|118.5|115.2|118.29|114.99|0
1645680630000|2022-02-24 05:30:30|118.39|115.09|118.29|114.99|118.5|115.2|118.29|114.99|0
1645680640000|2022-02-24 05:30:40|118.24|114.94|118.24|114.94|118.29|114.99|118.24|114.94|0
1645680650000|2022-02-24 05:30:50|118.19|114.89|118.09|114.79|118.19|114.89|117.98|114.68|0
1645680660000|2022-02-24 05:31:00|117.72|114.42|117.72|114.42|117.72|114.42|117.57|114.27|0
1645680670000|2022-02-24 05:31:10|118.03|114.73|118.19|114.89|118.24|114.94|118.03|114.73|0
1645680680000|2022-02-24 05:31:20|118.03|114.73|118.08|114.78|118.19|114.89|118.03|114.73|0
1645680690000|2022-02-24 05:31:30|117.98|114.68|118.29|114.99|118.29|114.99|117.93|114.63|0
1645680700000|2022-02-24 05:31:40|118.34|115.04|118.24|114.94|118.34|115.04|118.19|114.89|0
1645680710000|2022-02-24 05:31:50|118.39|115.09|118.34|115.04|118.44|115.14|118.24|114.94|0
1645680720000|2022-02-24 05:32:00|118.44|115.14|118.29|114.99|118.5|115.2|118.29|114.99|0
1645680730000|2022-02-24 05:32:10|117.88|114.58|117.82|114.52|118.03|114.73|117.82|114.52|0
1645680740000|2022-02-24 05:32:20|117.88|114.58|117.88|114.58|117.93|114.63|117.88|114.58|0
1645680750000|2022-02-24 05:32:30|117.36|114.06|117.26|113.96|117.41|114.11|117.26|113.96|0
1645680760000|2022-02-24 05:32:40|117.41|114.11|117.36|114.06|117.41|114.11|116.8|113.5|0
1645680770000|2022-02-24 05:32:50|117.31|114.01|117.47|114.17|117.47|114.17|117.31|114.01|0
1645680780000|2022-02-24 05:33:00|117.16|113.86|117|113.7|117.26|113.96|116.9|113.6|0
1645680790000|2022-02-24 05:33:10|116.7|113.4|116.7|113.4|116.75|113.45|116.7|113.4|0
1645680800000|2022-02-24 05:33:20|116.75|113.45|116.24|112.94|116.75|113.45|116.24|112.94|0
1645680810000|2022-02-24 05:33:30|115.88|112.58|115.88|112.58|116.29|112.99|115.88|112.58|0
1645680820000|2022-02-24 05:33:40|115.83|112.53|116.04|112.74|116.24|112.94|115.83|112.53|0
1645680830000|2022-02-24 05:33:50|115.33|112.03|115.83|112.53|115.83|112.53|115.33|112.03|0
1645680840000|2022-02-24 05:34:00|115.88|112.58|117.01|113.71|117.01|113.71|115.73|112.43|0
1645680850000|2022-02-24 05:34:10|117.16|113.86|117.52|114.22|117.52|114.22|117.16|113.86|0
1645680860000|2022-02-24 05:34:20|117.62|114.32|117.57|114.27|117.72|114.42|117.57|114.27|0
1645680870000|2022-02-24 05:34:30|117.67|114.37|117.67|114.37|117.83|114.53|117.67|114.37|0
1645680880000|2022-02-24 05:34:40|117.01|113.71|116.65|113.35|117.01|113.71|116.6|113.3|0
1645680890000|2022-02-24 05:34:50|116.7|113.4|117.06|113.76|117.06|113.76|116.7|113.4|0
1645680900000|2022-02-24 05:35:00|117.32|114.02|116.65|113.35|117.32|114.02|116.65|113.35|0
1645680910000|2022-02-24 05:35:10|117.06|113.76|115.78|112.48|117.06|113.76|115.78|112.48|0
1645680920000|2022-02-24 05:35:20|115.68|112.38|116.49|113.19|116.49|113.19|115.68|112.38|0
1645680930000|2022-02-24 05:35:30|116.18|112.88|116.34|113.04|116.39|113.09|116.08|112.78|0
1645680940000|2022-02-24 05:35:40|116.29|112.99|116.39|113.09|116.39|113.09|116.29|112.99|0
1645680950000|2022-02-24 05:35:50|116.29|112.99|116.14|112.84|116.29|112.99|116.08|112.78|0
1645680960000|2022-02-24 05:36:00|115.83|112.53|115.68|112.38|115.88|112.58|115.68|112.38|0
1645680970000|2022-02-24 05:36:10|115.42|112.12|115.07|111.77|115.42|112.12|115.02|111.72|0
1645680980000|2022-02-24 05:36:20|115.02|111.72|114.97|111.67|115.17|111.87|114.97|111.67|0
1645680990000|2022-02-24 05:36:30|115.17|111.87|115.07|111.77|115.17|111.87|115.07|111.77|0
1645681000000|2022-02-24 05:36:40|115.02|111.72|114.97|111.67|115.02|111.72|114.97|111.67|0
1645681010000|2022-02-24 05:36:50|114.41|111.11|114.51|111.21|114.56|111.26|114.41|111.11|0
1645681020000|2022-02-24 05:37:00|114.61|111.31|114.56|111.26|114.61|111.31|114.51|111.21|0
1645681030000|2022-02-24 05:37:10|114.61|111.31|114.66|111.36|114.66|111.36|114.61|111.31|0
1645681040000|2022-02-24 05:37:20|114.56|111.26|114.71|111.41|114.82|111.52|114.56|111.26|0
1645681050000|2022-02-24 05:37:30|114.76|111.46|114.76|111.46|114.96|111.66|114.76|111.46|0
1645681060000|2022-02-24 05:37:40|114.86|111.56|115.02|111.72|115.07|111.77|114.86|111.56|0
1645681070000|2022-02-24 05:37:50|114.71|111.41|115.27|111.97|115.27|111.97|114.71|111.41|0
1645681080000|2022-02-24 05:38:00|115.07|111.77|114.71|111.41|115.07|111.77|114.71|111.41|0
1645681090000|2022-02-24 05:38:10|114.56|111.26|114.36|111.06|114.56|111.26|114.36|111.06|0
1645681100000|2022-02-24 05:38:20|114.11|110.81|114.21|110.91|114.21|110.91|113.86|110.56|0
1645681110000|2022-02-24 05:38:30|114.11|110.81|113.71|110.41|114.11|110.81|113.71|110.41|0
1645681120000|2022-02-24 05:38:40|113.85|110.55|114.01|110.71|114.16|110.86|113.85|110.55|0
1645681130000|2022-02-24 05:38:50|114.11|110.81|114.71|111.41|114.71|111.41|114.11|110.81|0
1645681140000|2022-02-24 05:39:00|114.36|111.06|114.21|110.91|114.36|111.06|114.16|110.86|0
1645681150000|2022-02-24 05:39:10|114.26|110.96|114.56|111.26|114.56|111.26|114.26|110.96|0
1645681160000|2022-02-24 05:39:20|114.51|111.21|114.91|111.61|114.91|111.61|114.51|111.21|0
1645681170000|2022-02-24 05:39:30|114.51|111.21|114.41|111.11|114.66|111.36|114.41|111.11|0
1645681180000|2022-02-24 05:39:40|114.36|111.06|114.36|111.06|114.36|111.06|114.36|111.06|0
1645681190000|2022-02-24 05:39:50|114.21|110.91|113.85|110.55|114.21|110.91|113.85|110.55|0
1645681200000|2022-02-24 05:40:00|113.95|110.65|114.26|110.96|114.26|110.96|113.95|110.65|0
1645681210000|2022-02-24 05:40:10|114.41|111.11|113.95|110.65|114.41|111.11|113.95|110.65|0
1645681220000|2022-02-24 05:40:20|114.05|110.75|114.36|111.06|114.36|111.06|114.05|110.75|0
1645681230000|2022-02-24 05:40:30|115.48|112.18|115.38|112.08|115.48|112.18|115.38|112.08|0
1645681240000|2022-02-24 05:40:40|115.43|112.13|115.23|111.93|115.43|112.13|115.23|111.93|0
1645681250000|2022-02-24 05:40:50|115.38|112.08|115.33|112.03|115.38|112.08|115.33|112.03|0
1645681260000|2022-02-24 05:41:00|115.28|111.98|115.68|112.38|115.78|112.48|115.28|111.98|0
1645681270000|2022-02-24 05:41:10|115.73|112.43|115.78|112.48|115.78|112.48|115.73|112.43|0
1645681280000|2022-02-24 05:41:20|115.83|112.53|115.73|112.43|115.83|112.53|115.73|112.43|0
1645681290000|2022-02-24 05:41:30|115.78|112.48|115.83|112.53|115.99|112.69|115.78|112.48|0
1645681300000|2022-02-24 05:41:40|115.63|112.33|115.48|112.18|115.63|112.33|115.48|112.18|0
1645681310000|2022-02-24 05:41:50|115.38|112.08|115.18|111.88|115.38|112.08|115.18|111.88|0
1645681320000|2022-02-24 05:42:00|115.23|111.93|115.68|112.38|115.68|112.38|115.23|111.93|0
1645681330000|2022-02-24 05:42:10|115.99|112.69|116.19|112.89|116.19|112.89|115.83|112.53|0
1645681340000|2022-02-24 05:42:20|116.29|112.99|116.24|112.94|116.29|112.99|116.03|112.73|0
1645681350000|2022-02-24 05:42:30|116.29|112.99|115.93|112.63|116.29|112.99|115.93|112.63|0
1645681360000|2022-02-24 05:42:40|116.09|112.79|116.49|113.19|116.49|113.19|116.09|112.79|0
1645681370000|2022-02-24 05:42:50|116.39|113.09|116.13|112.83|116.39|113.09|116.09|112.79|0
1645681380000|2022-02-24 05:43:00|116.09|112.79|115.83|112.53|116.09|112.79|115.73|112.43|0
1645681390000|2022-02-24 05:43:10|115.78|112.48|115.73|112.43|115.93|112.63|115.73|112.43|0
1645681400000|2022-02-24 05:43:20|115.83|112.53|115.48|112.18|115.83|112.53|115.48|112.18|0
1645681410000|2022-02-24 05:43:30|115.53|112.23|115.48|112.18|115.53|112.23|115.48|112.18|0
1645681420000|2022-02-24 05:43:40|115.53|112.23|115.68|112.38|115.68|112.38|115.48|112.18|0
1645681430000|2022-02-24 05:43:50|115.53|112.23|115.32|112.02|115.53|112.23|115.28|111.98|0
1645681440000|2022-02-24 05:44:00|115.38|112.08|115.73|112.43|116.03|112.73|115.38|112.08|0
1645681450000|2022-02-24 05:44:10|115.78|112.48|115.98|112.68|116.13|112.83|115.78|112.48|0
1645681460000|2022-02-24 05:44:20|115.78|112.48|115.73|112.43|115.88|112.58|115.73|112.43|0
1645681470000|2022-02-24 05:44:30|115.78|112.48|115.63|112.33|115.78|112.48|115.63|112.33|0
1645681480000|2022-02-24 05:44:40|115.68|112.38|115.73|112.43|115.78|112.48|115.63|112.33|0
1645681490000|2022-02-24 05:44:50|115.78|112.48|116.47|113.61|116.52|113.66|115.78|112.48|0
1645681500000|2022-02-24 05:45:00|116.32|113.46|116.22|113.36|116.42|113.56|116.22|113.36|0
1645681510000|2022-02-24 05:45:10|116.07|113.21|115.81|112.95|116.07|113.21|115.61|112.75|0
1645681520000|2022-02-24 05:45:20|115.91|113.05|115.91|113.05|116.07|113.21|115.91|113.05|0
1645681530000|2022-02-24 05:45:30|116.01|113.15|115.86|113|116.01|113.15|115.86|113|0
1645681540000|2022-02-24 05:45:40|116.07|113.21|116.37|113.51|116.37|113.51|116.07|113.21|0
1645681550000|2022-02-24 05:45:50|116.47|113.61|116.07|113.21|116.47|113.61|116.07|113.21|0
1645681560000|2022-02-24 05:46:00|116.17|113.31|116.37|113.51|116.37|113.51|116.17|113.31|0
1645681570000|2022-02-24 05:46:10|116.47|113.61|117.03|114.17|117.03|114.17|116.47|113.61|0
1645681580000|2022-02-24 05:46:20|117.18|114.32|117.34|114.48|117.34|114.48|116.98|114.12|0
1645681590000|2022-02-24 05:46:30|117.39|114.53|117.29|114.43|117.39|114.53|117.29|114.43|0
1645681600000|2022-02-24 05:46:40|117.23|114.37|117.8|114.94|117.8|114.94|117.23|114.37|0
1645681610000|2022-02-24 05:46:50|117.59|114.73|117.29|114.43|117.59|114.73|117.29|114.43|0
1645681620000|2022-02-24 05:47:00|117.33|114.47|117.54|114.68|117.54|114.68|117.08|114.22|0
1645681630000|2022-02-24 05:47:10|117.59|114.73|117.69|114.83|117.74|114.88|117.59|114.73|0
1645681640000|2022-02-24 05:47:20|117.8|114.94|117.64|114.78|117.85|114.99|117.64|114.78|0
1645681650000|2022-02-24 05:47:30|117.69|114.83|117.95|115.09|117.95|115.09|117.69|114.83|0
1645681660000|2022-02-24 05:47:40|117.8|114.94|117.44|114.58|117.8|114.94|117.44|114.58|0
1645681670000|2022-02-24 05:47:50|117.59|114.73|117.64|114.78|117.8|114.94|117.59|114.73|0
1645681680000|2022-02-24 05:48:00|117.59|114.73|117.23|114.37|117.59|114.73|117.23|114.37|0
1645681690000|2022-02-24 05:48:10|116.98|114.12|116.88|114.02|117.13|114.27|116.88|114.02|0
1645681700000|2022-02-24 05:48:20|116.82|113.96|116.88|114.02|116.92|114.06|116.82|113.96|0
1645681710000|2022-02-24 05:48:30|116.62|113.76|116.72|113.86|116.72|113.86|116.52|113.66|0
1645681720000|2022-02-24 05:48:40|116.57|113.71|116.67|113.81|116.67|113.81|116.57|113.71|0
1645681730000|2022-02-24 05:48:50|116.57|113.71|116.82|113.96|116.82|113.96|116.57|113.71|0
1645681740000|2022-02-24 05:49:00|116.92|114.06|116.42|113.56|116.92|114.06|116.42|113.56|0
1645681750000|2022-02-24 05:49:10|116.26|113.4|116.06|113.2|116.26|113.4|116.06|113.2|0
1645681760000|2022-02-24 05:49:20|116.16|113.3|115.96|113.1|116.21|113.35|115.96|113.1|0
1645681770000|2022-02-24 05:49:30|115.76|112.9|115.7|112.84|115.81|112.95|115.55|112.69|0
1645681780000|2022-02-24 05:49:40|115.4|112.54|115.6|112.74|115.6|112.74|115.4|112.54|0
1645681790000|2022-02-24 05:49:50|115.66|112.8|115.66|112.8|115.76|112.9|115.66|112.8|0
1645681800000|2022-02-24 05:50:00|115.55|112.69|115.55|112.69|115.55|112.69|115.45|112.59|0
1645681810000|2022-02-24 05:50:10|116.06|113.2|115.5|112.64|116.06|113.2|115.4|112.54|0
1645681820000|2022-02-24 05:50:20|115.66|112.8|115.7|112.84|115.7|112.84|115.55|112.69|0
1645681830000|2022-02-24 05:50:30|115.55|112.69|115.96|113.1|115.96|113.1|115.55|112.69|0
1645681840000|2022-02-24 05:50:40|115.8|112.94|115.1|112.24|115.8|112.94|115.1|112.24|0
1645681850000|2022-02-24 05:50:50|115.25|112.39|115.25|112.39|115.3|112.44|115.25|112.39|0
1645681860000|2022-02-24 05:51:00|115.45|112.59|115.6|112.74|115.6|112.74|115.45|112.59|0
1645681870000|2022-02-24 05:51:10|115.8|112.94|115.7|112.84|115.8|112.94|115.65|112.79|0
1645681880000|2022-02-24 05:51:20|115.8|112.94|115.8|112.94|115.8|112.94|115.7|112.84|0
1645681890000|2022-02-24 05:51:30|115.75|112.89|116.11|113.25|116.11|113.25|115.75|112.89|0
1645681900000|2022-02-24 05:51:40|116.06|113.2|116.06|113.2|116.21|113.35|116.06|113.2|0
1645681910000|2022-02-24 05:51:50|116.16|113.3|116.06|113.2|116.16|113.3|116.06|113.2|0
1645681920000|2022-02-24 05:52:00|115.96|113.1|115.65|112.79|116.21|113.35|115.65|112.79|0
1645681930000|2022-02-24 05:52:10|115.9|113.04|116.16|113.3|116.16|113.3|115.9|113.04|0
1645681940000|2022-02-24 05:52:20|116.06|113.2|115.7|112.84|116.06|113.2|115.7|112.84|0
1645681950000|2022-02-24 05:52:30|116.67|113.81|117.59|114.73|117.59|114.73|116.67|113.81|0
1645681960000|2022-02-24 05:52:40|118.1|115.24|117.48|114.62|118.1|115.24|117.48|114.62|0
1645681970000|2022-02-24 05:52:50|117.59|114.73|117.59|114.73|117.59|114.73|117.38|114.52|0
1645681980000|2022-02-24 05:53:00|118|115.14|117.69|114.83|118|115.14|117.69|114.83|0
1645681990000|2022-02-24 05:53:10|117.89|115.03|117.84|114.98|117.89|115.03|117.63|114.77|0
1645682000000|2022-02-24 05:53:20|117.99|115.13|117.79|114.93|117.99|115.13|117.69|114.83|0
1645682010000|2022-02-24 05:53:30|117.47|114.83|117.78|115.14|117.83|115.19|117.47|114.83|0
1645682020000|2022-02-24 05:53:40|116.5|113.86|116.55|113.91|116.55|113.91|116.45|113.81|0
1645682030000|2022-02-24 05:53:50|116.6|113.96|117.42|114.78|117.42|114.78|116.55|113.91|0
1645682040000|2022-02-24 05:54:00|118.04|115.4|117.93|115.29|118.04|115.4|117.83|115.19|0
1645682050000|2022-02-24 05:54:10|118.04|115.4|116.83|114.19|118.14|115.5|116.83|114.19|0
1645682060000|2022-02-24 05:54:20|117.03|114.39|116.98|114.34|117.03|114.39|116.88|114.24|0
1645682070000|2022-02-24 05:54:30|116.83|114.19|117.08|114.44|117.08|114.44|116.83|114.19|0
1645682080000|2022-02-24 05:54:40|117.24|114.6|117.24|114.6|117.6|114.96|117.19|114.55|0
1645682090000|2022-02-24 05:54:50|117.34|114.7|117.39|114.75|117.39|114.75|117.19|114.55|0
1645682100000|2022-02-24 05:55:00|117.65|115.01|117.39|114.75|117.65|115.01|117.39|114.75|0
1645682110000|2022-02-24 05:55:10|117.44|114.8|117.7|115.06|117.7|115.06|117.44|114.8|0
1645682120000|2022-02-24 05:55:20|117.55|114.91|117.49|114.85|117.55|114.91|117.49|114.85|0
1645682130000|2022-02-24 05:55:30|117.44|114.8|117.34|114.7|117.49|114.85|117.34|114.7|0
1645682140000|2022-02-24 05:55:40|117.75|115.11|117.55|114.91|117.75|115.11|117.55|114.91|0
1645682150000|2022-02-24 05:55:50|117.49|114.85|117.34|114.7|117.6|114.96|117.34|114.7|0
1645682160000|2022-02-24 05:56:00|117.55|114.91|117.08|114.44|117.55|114.91|117.08|114.44|0
1645682170000|2022-02-24 05:56:10|117.24|114.6|117.55|114.91|117.55|114.91|117.24|114.6|0
1645682180000|2022-02-24 05:56:20|117.44|114.8|117.29|114.65|117.44|114.8|117.18|114.54|0
1645682190000|2022-02-24 05:56:30|117.03|114.39|117.39|114.75|117.39|114.75|117.03|114.39|0
1645682200000|2022-02-24 05:56:40|117.34|114.7|117.49|114.85|117.49|114.85|117.34|114.7|0
1645682210000|2022-02-24 05:56:50|117.44|114.8|117.34|114.7|117.44|114.8|117.34|114.7|0
1645682220000|2022-02-24 05:57:00|118.06|115.42|118.16|115.52|118.48|115.84|117.96|115.32|0
1645682230000|2022-02-24 05:57:10|118.06|115.42|118.37|115.73|118.37|115.73|118.06|115.42|0
1645682240000|2022-02-24 05:57:20|118.47|115.83|118.01|115.37|118.47|115.83|118.01|115.37|0
1645682250000|2022-02-24 05:57:30|118.27|115.63|117.65|115.01|118.27|115.63|117.65|115.01|0
1645682260000|2022-02-24 05:57:40|117.8|115.16|117.85|115.21|117.85|115.21|117.75|115.11|0
1645682270000|2022-02-24 05:57:50|117.75|115.11|117.54|114.9|117.75|115.11|117.49|114.85|0
1645682280000|2022-02-24 05:58:00|117.49|114.85|117.34|114.7|117.65|115.01|117.34|114.7|0
1645682290000|2022-02-24 05:58:10|117.54|114.9|117.34|114.7|117.54|114.9|117.34|114.7|0
1645682300000|2022-02-24 05:58:20|117.7|115.06|117.54|114.9|117.7|115.06|117.34|114.7|0
1645682310000|2022-02-24 05:58:30|117.65|115.01|117.39|114.75|117.65|115.01|117.39|114.75|0
1645682320000|2022-02-24 05:58:40|117.18|114.54|116.82|114.18|117.18|114.54|116.82|114.18|0
1645682330000|2022-02-24 05:58:50|116.93|114.29|117.54|114.9|117.54|114.9|116.93|114.29|0
1645682340000|2022-02-24 05:59:00|117.44|114.8|117.44|114.8|117.44|114.8|117.28|114.64|0
1645682350000|2022-02-24 05:59:10|117.49|114.85|117.23|114.59|117.49|114.85|117.03|114.39|0
1645682360000|2022-02-24 05:59:20|117.65|115.01|117.18|114.54|117.65|115.01|117.18|114.54|0
1645682370000|2022-02-24 05:59:30|116.93|114.29|115.75|113.11|116.93|114.29|115.75|113.11|0
1645682380000|2022-02-24 05:59:40|115.7|113.06|115.95|113.31|116.11|113.47|115.7|113.06|0
1645682390000|2022-02-24 05:59:50|115.65|113.01|115.85|113.21|116|113.36|115.65|113.01|0
1645682400000|2022-02-24 06:00:00|117.44|114.8|117.03|114.39|117.44|114.8|116.82|114.18|0
1645682410000|2022-02-24 06:00:10|117.08|114.44|117.23|114.59|117.23|114.59|117.08|114.44|0
1645682420000|2022-02-24 06:00:20|117.13|114.49|117.08|114.44|117.13|114.49|116.82|114.18|0
1645682430000|2022-02-24 06:00:30|117.44|114.8|117.13|114.49|117.44|114.8|117.13|114.49|0
1645682440000|2022-02-24 06:00:40|117.08|114.44|117.18|114.54|117.18|114.54|116.82|114.18|0
1645682450000|2022-02-24 06:00:50|117.67|114.37|117.46|114.16|117.67|114.37|117.46|114.16|0
1645682460000|2022-02-24 06:01:00|117.61|114.31|118.33|115.03|118.33|115.03|117.61|114.31|0
1645682470000|2022-02-24 06:01:10|118.02|114.72|117.82|114.52|118.08|114.78|117.82|114.52|0
1645682480000|2022-02-24 06:01:20|117.67|114.37|117.46|114.16|117.67|114.37|117.46|114.16|0
1645682490000|2022-02-24 06:01:30|117.36|114.06|117.56|114.26|117.56|114.26|117.36|114.06|0
1645682500000|2022-02-24 06:01:40|117.36|114.06|117.61|114.31|117.61|114.31|117.36|114.06|0
1645682510000|2022-02-24 06:01:50|117.77|114.47|117.41|114.11|117.77|114.47|117.41|114.11|0
1645682520000|2022-02-24 06:02:00|117.46|114.16|116.54|113.24|117.46|114.16|116.54|113.24|0
1645682530000|2022-02-24 06:02:10|116.69|113.39|116.69|113.39|116.95|113.65|116.69|113.39|0
1645682540000|2022-02-24 06:02:20|116.64|113.34|117.1|113.8|117.25|113.95|116.64|113.34|0
1645682550000|2022-02-24 06:02:30|116.64|113.34|116.58|113.28|116.64|113.34|116.54|113.24|0
1645682560000|2022-02-24 06:02:40|116.69|113.39|116.99|113.69|116.99|113.69|116.69|113.39|0
1645682570000|2022-02-24 06:02:50|116.94|113.64|117.15|113.85|117.15|113.85|116.94|113.64|0
1645682580000|2022-02-24 06:03:00|116.84|113.54|117.15|113.85|117.15|113.85|116.84|113.54|0
1645682590000|2022-02-24 06:03:10|117.77|114.47|117.77|114.47|117.77|114.47|117.51|114.21|0
1645682600000|2022-02-24 06:03:20|118.38|115.08|118.32|115.24|118.38|115.24|118.17|115.08|0
1645682610000|2022-02-24 06:03:30|118.27|115.19|118.38|115.3|118.38|115.3|118.27|115.19|0
1645682620000|2022-02-24 06:03:40|118.27|115.19|118.12|115.04|118.48|115.4|118.12|115.04|0
1645682630000|2022-02-24 06:03:50|118.07|114.99|118.48|115.4|118.48|115.4|118.07|114.99|0
1645682640000|2022-02-24 06:04:00|118.53|115.45|118.69|115.61|118.69|115.61|118.53|115.45|0
1645682650000|2022-02-24 06:04:10|118.48|115.4|118.01|114.93|118.48|115.4|118.01|114.93|0
1645682660000|2022-02-24 06:04:20|118.38|115.3|118.69|115.61|118.69|115.61|118.38|115.3|0
1645682670000|2022-02-24 06:04:30|118.74|115.66|119|115.92|119|115.92|118.74|115.66|0
1645682680000|2022-02-24 06:04:40|118.74|115.66|119.05|115.97|119.05|115.97|118.74|115.66|0
1645682690000|2022-02-24 06:04:50|118.89|115.81|118.58|115.5|118.89|115.81|118.58|115.5|0
1645682700000|2022-02-24 06:05:00|118.63|115.55|118.58|115.5|118.63|115.55|118.43|115.35|0
1645682710000|2022-02-24 06:05:10|118.69|115.61|118.48|115.4|118.69|115.61|118.38|115.3|0
1645682720000|2022-02-24 06:05:20|118.58|115.5|118.69|115.61|118.69|115.61|118.58|115.5|0
1645682730000|2022-02-24 06:05:30|118.79|115.71|119.31|116.23|119.31|116.23|118.79|115.71|0
1645682740000|2022-02-24 06:05:40|119.36|116.28|119.25|116.17|119.52|116.44|119.25|116.17|0
1645682750000|2022-02-24 06:05:50|119.1|116.02|118.89|115.81|119.1|116.02|118.79|115.71|0
1645682760000|2022-02-24 06:06:00|119.1|116.02|118.37|115.29|119.1|116.02|118.37|115.29|0
1645682770000|2022-02-24 06:06:10|118.53|115.45|118.53|115.45|118.53|115.45|118.48|115.4|0
1645682780000|2022-02-24 06:06:20|118.48|115.4|118.11|115.03|118.58|115.5|118.11|115.03|0
1645682790000|2022-02-24 06:06:30|118.06|114.98|117.8|114.72|118.06|114.98|117.8|114.72|0
1645682800000|2022-02-24 06:06:40|117.96|114.88|118.17|115.09|118.17|115.09|117.96|114.88|0
1645682810000|2022-02-24 06:06:50|118.22|115.14|118.58|115.5|118.58|115.5|118.17|115.09|0
1645682820000|2022-02-24 06:07:00|118.53|115.45|118.58|115.5|118.68|115.6|118.53|115.45|0
1645682830000|2022-02-24 06:07:10|118.68|115.6|118.53|115.45|118.68|115.6|118.53|115.45|0
1645682840000|2022-02-24 06:07:20|118.63|115.55|118.37|115.29|118.63|115.55|118.37|115.29|0
1645682850000|2022-02-24 06:07:30|118.58|115.5|118.94|115.86|119.1|116.02|118.58|115.5|0
1645682860000|2022-02-24 06:07:40|118.89|115.81|118.99|115.91|118.99|115.91|118.89|115.81|0
1645682870000|2022-02-24 06:07:50|119.1|116.02|118.79|115.71|119.1|116.02|118.79|115.71|0
1645682880000|2022-02-24 06:08:00|118.73|115.65|119.51|116.43|119.51|116.43|118.73|115.65|0
1645682890000|2022-02-24 06:08:10|119.56|116.48|119.62|116.54|119.62|116.54|119.56|116.48|0
1645682900000|2022-02-24 06:08:20|119.72|116.64|119.87|116.79|119.87|116.79|119.72|116.64|0
1645682910000|2022-02-24 06:08:30|119.93|116.85|119.72|116.64|119.93|116.85|119.72|116.64|0
1645682920000|2022-02-24 06:08:40|119.82|116.74|119.98|116.9|120.03|116.95|119.82|116.74|0
1645682930000|2022-02-24 06:08:50|119.93|116.85|120.14|117.06|120.14|117.06|119.93|116.85|0
1645682940000|2022-02-24 06:09:00|120.19|117.11|119.93|116.85|120.19|117.11|119.93|116.85|0
1645682950000|2022-02-24 06:09:10|119.82|116.74|119.82|116.74|119.82|116.74|119.82|116.74|0
1645682960000|2022-02-24 06:09:20|120.03|116.95|120.24|117.16|120.24|117.16|120.03|116.95|0
1645682970000|2022-02-24 06:09:30|120.45|117.37|120.03|116.95|120.45|117.37|120.03|116.95|0
1645682980000|2022-02-24 06:09:40|120.24|117.16|120.34|117.26|120.35|117.27|120.24|117.16|0
1645682990000|2022-02-24 06:09:50|120.24|117.16|120.45|117.37|120.45|117.37|120.24|117.16|0
1645683000000|2022-02-24 06:10:00|120.39|117.31|119.98|116.9|120.39|117.31|119.98|116.9|0
1645683010000|2022-02-24 06:10:10|119.72|116.64|119.77|116.69|119.77|116.69|119.72|116.64|0
1645683020000|2022-02-24 06:10:20|119.56|116.48|119.56|116.48|119.56|116.48|119.41|116.33|0
1645683030000|2022-02-24 06:10:30|119.46|116.38|119.72|116.64|119.72|116.64|119.41|116.33|0
1645683040000|2022-02-24 06:10:40|119.46|116.38|119.2|116.12|119.46|116.38|119.09|116.01|0
1645683050000|2022-02-24 06:10:50|119.25|116.17|119.56|116.48|119.56|116.48|119.09|116.01|0
1645683060000|2022-02-24 06:11:00|119.51|116.43|119.25|116.17|119.51|116.43|119.25|116.17|0
1645683070000|2022-02-24 06:11:10|118.99|115.91|119.25|116.17|119.25|116.17|118.99|115.91|0
1645683080000|2022-02-24 06:11:20|119.51|116.43|117.63|114.55|119.56|116.48|117.63|114.55|0
1645683090000|2022-02-24 06:11:30|117.68|114.6|116.49|113.41|117.68|114.6|116.39|113.31|0
1645683100000|2022-02-24 06:11:40|116.65|113.57|116.85|113.77|116.85|113.77|116.65|113.57|0
1645683120000|2022-02-24 06:12:00|116.8|113.72|116.96|113.88|116.96|113.88|116.8|113.72|0
1645683130000|2022-02-24 06:12:10|116.9|113.82|116.65|113.57|116.9|113.82|116.65|113.57|0
1645683140000|2022-02-24 06:12:20|116.85|113.77|116.85|113.77|116.96|113.88|116.85|113.77|0
1645683150000|2022-02-24 06:12:30|116.75|113.67|116.44|113.36|116.75|113.67|116.44|113.36|0
1645683160000|2022-02-24 06:12:40|116.59|113.51|116.49|113.41|116.59|113.51|116.49|113.41|0
1645683170000|2022-02-24 06:12:50|116.54|113.46|116.49|113.41|116.65|113.57|116.49|113.41|0
1645683180000|2022-02-24 06:13:00|116.38|113.3|116.96|113.88|116.96|113.88|116.38|113.3|0
1645683190000|2022-02-24 06:13:10|116.85|113.77|116.85|113.77|116.96|113.88|116.85|113.77|0
1645683200000|2022-02-24 06:13:20|117.27|114.19|115.82|112.74|117.27|114.19|115.82|112.74|0
1645683210000|2022-02-24 06:13:30|115.77|112.69|115.56|112.48|115.77|112.69|115.46|112.38|0
1645683220000|2022-02-24 06:13:40|115.72|112.64|115.51|112.43|115.72|112.64|115.46|112.38|0
1645683230000|2022-02-24 06:13:50|115.36|112.28|115.51|112.43|115.67|112.59|115.36|112.28|0
1645683240000|2022-02-24 06:14:00|115.46|112.38|115.05|111.97|115.46|112.38|115.05|111.97|0
1645683250000|2022-02-24 06:14:10|114.94|111.86|115.15|112.07|115.15|112.07|114.94|111.86|0
1645683260000|2022-02-24 06:14:20|115.25|112.17|115.05|111.97|115.35|112.27|115.05|111.97|0
1645683270000|2022-02-24 06:14:30|114.84|111.76|115.05|111.97|115.05|111.97|114.74|111.66|0
1645683280000|2022-02-24 06:14:40|115.15|112.07|114.53|111.45|115.15|112.07|114.27|111.19|0
1645683290000|2022-02-24 06:14:50|114.63|111.55|114.94|111.86|114.94|111.86|114.63|111.55|0
1645683300000|2022-02-24 06:15:00|114.84|111.76|114.63|111.55|115.15|112.07|114.63|111.55|0
1645683310000|2022-02-24 06:15:10|114.32|111.24|114.22|111.14|114.32|111.24|114.02|110.94|0
1645683320000|2022-02-24 06:15:20|114.12|111.04|113.51|110.43|114.12|111.04|113.51|110.43|0
1645683330000|2022-02-24 06:15:30|113.45|110.37|114.02|110.94|114.02|110.94|113.45|110.37|0
1645683340000|2022-02-24 06:15:40|114.07|110.99|114.27|111.19|114.27|111.19|114.07|110.99|0
1645683350000|2022-02-24 06:15:50|114.32|111.24|114.68|111.6|114.73|111.65|114.32|111.24|0
1645683360000|2022-02-24 06:16:00|114.73|111.65|115.4|112.32|115.4|112.32|114.73|111.65|0
1645683370000|2022-02-24 06:16:10|115.71|112.63|115.97|112.89|115.97|112.89|115.71|112.63|0
1645683380000|2022-02-24 06:16:20|116.02|112.94|117.79|114.71|117.79|114.71|116.02|112.94|0
1645683390000|2022-02-24 06:16:30|118.06|114.98|117.48|114.4|118.06|114.98|117.48|114.4|0
1645683400000|2022-02-24 06:16:40|117.69|114.61|117.48|114.4|117.85|114.77|117.48|114.4|0
1645683410000|2022-02-24 06:16:50|117.27|114.19|117.74|114.66|117.74|114.66|117.27|114.19|0
1645683420000|2022-02-24 06:17:00|117.79|114.71|118.06|114.98|118.06|114.98|117.79|114.71|0
1645683430000|2022-02-24 06:17:10|118.58|115.5|118.06|114.98|118.58|115.5|118|114.92|0
1645683440000|2022-02-24 06:17:20|117.48|114.4|117.01|113.93|117.48|114.4|117.01|113.93|0
1645683450000|2022-02-24 06:17:30|116.49|113.41|117.01|113.93|117.01|113.93|116.49|113.41|0
1645683460000|2022-02-24 06:17:40|117.06|113.98|116.39|113.31|117.06|113.98|116.39|113.31|0
1645683470000|2022-02-24 06:17:50|116.49|113.41|116.18|113.1|116.49|113.41|115.87|112.79|0
1645683480000|2022-02-24 06:18:00|115.87|112.79|115.81|112.73|115.87|112.79|115.81|112.73|0
1645683490000|2022-02-24 06:18:10|116.07|112.99|115.76|112.68|116.07|112.99|115.76|112.68|0
1645683500000|2022-02-24 06:18:20|115.81|112.73|115.4|112.32|115.81|112.73|115.4|112.32|0
1645683510000|2022-02-24 06:18:30|115.56|112.48|115.56|112.48|115.56|112.48|115.4|112.32|0
1645683520000|2022-02-24 06:18:40|115.5|112.42|115.4|112.32|115.5|112.42|115.4|112.32|0
1645683530000|2022-02-24 06:18:50|115.35|112.27|115.5|112.42|115.5|112.42|115.35|112.27|0
1645683540000|2022-02-24 06:19:00|115.45|112.37|115.5|112.42|115.56|112.48|115.45|112.37|0
1645683550000|2022-02-24 06:19:10|115.76|112.68|115.71|112.63|115.76|112.68|115.61|112.53|0
1645683560000|2022-02-24 06:19:20|115.87|112.79|115.4|112.32|115.87|112.79|115.4|112.32|0
1645683570000|2022-02-24 06:19:30|115.56|112.48|116.64|113.56|116.79|113.71|115.56|112.48|0
1645683580000|2022-02-24 06:19:40|116.12|113.04|116.58|113.5|116.58|113.5|116.12|113.04|0
1645683590000|2022-02-24 06:19:50|116.33|113.25|116.38|113.3|116.38|113.3|116.22|113.14|0
1645683600000|2022-02-24 06:20:00|116.43|113.35|116.27|113.19|116.53|113.45|116.27|113.19|0
1645683610000|2022-02-24 06:20:10|116.17|113.09|115.5|112.42|116.17|113.09|115.5|112.42|0
1645683620000|2022-02-24 06:20:20|115.71|112.63|115.19|112.11|115.71|112.63|115.19|112.11|0
1645683630000|2022-02-24 06:20:30|115.3|112.22|115.91|112.83|115.91|112.83|115.3|112.22|0
1645683640000|2022-02-24 06:20:40|115.4|112.32|114.63|111.55|115.4|112.32|114.63|111.55|0
1645683650000|2022-02-24 06:20:50|114.99|111.91|114.78|111.7|114.99|111.91|114.78|111.7|0
1645683660000|2022-02-24 06:21:00|114.58|111.5|114.78|111.7|114.99|111.91|114.58|111.5|0
1645683670000|2022-02-24 06:21:10|115.04|111.96|114.99|111.91|115.09|112.01|114.99|111.91|0
1645683680000|2022-02-24 06:21:20|115.09|112.01|116.97|113.89|116.97|113.89|115.09|112.01|0
1645683690000|2022-02-24 06:21:30|116.66|113.58|116.56|113.48|116.66|113.58|116.56|113.48|0
1645683700000|2022-02-24 06:21:40|116.45|113.37|116.56|113.48|116.56|113.48|116.45|113.37|0
1645683710000|2022-02-24 06:21:50|116.91|113.83|116.76|113.68|116.97|113.89|116.76|113.68|0
1645683720000|2022-02-24 06:22:00|116.6|113.52|116.5|113.42|116.76|113.68|116.5|113.42|0
1645683730000|2022-02-24 06:22:10|116.55|113.47|116.35|113.27|116.55|113.47|116.14|113.06|0
1645683740000|2022-02-24 06:22:20|115.73|112.65|116.09|113.01|116.09|113.01|115.73|112.65|0
1645683750000|2022-02-24 06:22:30|116.5|113.42|116.97|113.89|116.97|113.89|116.5|113.42|0
1645683760000|2022-02-24 06:22:40|116.91|113.83|116.81|113.73|116.91|113.83|116.81|113.73|0
1645683770000|2022-02-24 06:22:50|116.66|113.58|116.81|113.73|116.81|113.73|116.66|113.58|0
1645683780000|2022-02-24 06:23:00|116.86|113.78|116.71|113.63|116.86|113.78|116.55|113.47|0
1645683790000|2022-02-24 06:23:10|116.45|113.37|116.91|113.83|116.91|113.83|116.45|113.37|0
1645683800000|2022-02-24 06:23:20|116.86|113.78|116.81|113.73|116.91|113.83|116.71|113.63|0
1645683810000|2022-02-24 06:23:30|116.96|113.88|116.71|113.63|117.07|113.99|116.71|113.63|0
1645683820000|2022-02-24 06:23:40|116.55|113.47|116.91|113.83|116.91|113.83|116.55|113.47|0
1645683830000|2022-02-24 06:23:50|116.86|113.78|116.76|113.68|116.86|113.78|116.76|113.68|0
1645683840000|2022-02-24 06:24:00|116.96|113.88|117.17|114.09|117.32|114.24|116.96|113.88|0
1645683850000|2022-02-24 06:24:10|117.07|113.99|117.12|114.04|117.17|114.09|117.01|113.93|0
1645683860000|2022-02-24 06:24:20|117.17|114.09|117.17|114.09|117.17|114.09|117.07|113.99|0
1645683870000|2022-02-24 06:24:30|117.22|114.14|117.01|113.93|117.22|114.14|116.96|113.88|0
1645683880000|2022-02-24 06:24:40|116.91|113.83|116.76|113.68|116.91|113.83|116.76|113.68|0
1645683890000|2022-02-24 06:24:50|116.81|113.73|117.22|114.14|117.22|114.14|116.81|113.73|0
1645683900000|2022-02-24 06:25:00|117.12|114.04|117.12|114.04|117.27|114.19|117.12|114.04|0
1645683910000|2022-02-24 06:25:10|117.22|114.14|117.01|113.93|117.22|114.14|117.01|113.93|0
1645683920000|2022-02-24 06:25:20|117.17|114.09|117.22|114.14|117.22|114.14|117.01|113.93|0
1645683930000|2022-02-24 06:25:30|117.27|114.19|117.22|114.14|117.27|114.19|117.22|114.14|0
1645683940000|2022-02-24 06:25:40|116.58|113.5|116.58|113.5|116.63|113.55|116.42|113.34|0
1645683950000|2022-02-24 06:25:50|116.63|113.55|116.93|113.85|116.93|113.85|116.63|113.55|0
1645683960000|2022-02-24 06:26:00|116.83|113.75|116.99|113.91|116.99|113.91|116.83|113.75|0
1645683970000|2022-02-24 06:26:10|116.89|113.81|116.99|113.91|117.04|113.96|116.89|113.81|0
1645683980000|2022-02-24 06:26:20|117.04|113.96|117.04|113.96|117.04|113.96|117.04|113.96|0
1645683990000|2022-02-24 06:26:30|117.51|114.43|117.45|114.37|117.51|114.43|117.45|114.37|0
1645684000000|2022-02-24 06:26:40|117.55|114.47|117.19|114.11|117.61|114.53|117.19|114.11|0
1645684010000|2022-02-24 06:26:50|117.45|114.37|117.19|114.11|117.45|114.37|117.14|114.06|0
1645684020000|2022-02-24 06:27:00|117.14|114.06|117.09|114.01|117.14|114.06|116.99|113.91|0
1645684030000|2022-02-24 06:27:10|117.14|114.06|116.57|113.49|117.14|114.06|116.57|113.49|0
1645684040000|2022-02-24 06:27:20|116.47|113.39|116.16|113.08|116.47|113.39|116.16|113.08|0
1645684050000|2022-02-24 06:27:30|115.96|112.88|116.06|112.98|116.06|112.98|115.9|112.82|0
1645684060000|2022-02-24 06:27:40|116.27|113.19|114.93|111.85|116.37|113.29|114.73|111.65|0
1645684070000|2022-02-24 06:27:50|114.78|111.7|114.37|111.29|114.88|111.8|114.37|111.29|0
1645684080000|2022-02-24 06:28:00|114.32|111.24|114.12|111.04|114.47|111.39|114.02|110.94|0
1645684090000|2022-02-24 06:28:10|114.27|111.19|114.12|111.04|114.27|111.19|114.12|111.04|0
1645684100000|2022-02-24 06:28:20|114.32|111.24|114.17|111.09|114.32|111.24|114.17|111.09|0
1645684110000|2022-02-24 06:28:30|113.76|110.68|114.02|110.94|114.37|111.29|113.76|110.68|0
1645684120000|2022-02-24 06:28:40|114.12|111.04|114.12|111.04|114.12|111.04|114.12|111.04|0
1645684130000|2022-02-24 06:28:50|114.22|111.14|114.06|110.98|114.22|111.14|114.06|110.98|0
1645684140000|2022-02-24 06:29:00|114.02|110.94|114.47|111.39|114.47|111.39|114.02|110.94|0
1645684150000|2022-02-24 06:29:10|114.93|111.85|115.03|111.95|115.03|111.95|114.93|111.85|0
1645684160000|2022-02-24 06:29:20|115.29|112.21|114.67|111.59|115.29|112.21|114.67|111.59|0
1645684170000|2022-02-24 06:29:30|114.57|111.49|114.78|111.7|114.78|111.7|114.57|111.49|0
1645684180000|2022-02-24 06:29:40|114.22|111.14|114.73|111.65|114.83|111.75|114.22|111.14|0
1645684190000|2022-02-24 06:29:50|114.57|111.49|114.47|111.39|114.57|111.49|114.06|110.98|0
1645684200000|2022-02-24 06:30:00|114.17|111.09|114.22|111.14|114.47|111.39|114.17|111.09|0
1645684210000|2022-02-24 06:30:10|114.12|111.04|114.42|111.34|114.47|111.39|114.12|111.04|0
1645684220000|2022-02-24 06:30:20|114.78|111.7|114.83|111.75|114.83|111.75|114.42|111.34|0
1645684230000|2022-02-24 06:30:30|114.93|111.85|114.73|111.65|114.93|111.85|114.57|111.49|0
1645684240000|2022-02-24 06:30:40|114.67|111.59|114.12|111.04|114.67|111.59|114.12|111.04|0
1645684250000|2022-02-24 06:30:50|113.96|110.88|114.57|111.49|114.57|111.49|113.96|110.88|0
1645684260000|2022-02-24 06:31:00|114.47|111.39|114.32|111.24|114.47|111.39|114.32|111.24|0
1645684270000|2022-02-24 06:31:10|114.57|111.49|114.62|111.54|114.62|111.54|114.47|111.39|0
1645684280000|2022-02-24 06:31:20|115.08|112|115.03|111.95|115.18|112.1|114.98|111.9|0
1645684290000|2022-02-24 06:31:30|114.98|111.9|114.88|111.8|115.08|112|114.88|111.8|0
1645684300000|2022-02-24 06:31:40|115.03|111.95|115.13|112.05|115.13|112.05|114.98|111.9|0
1645684310000|2022-02-24 06:31:50|115.08|112|115.03|111.95|115.08|112|115.03|111.95|0
1645684320000|2022-02-24 06:32:00|115.08|112|115.13|112.05|115.24|112.16|115.08|112|0
1645684330000|2022-02-24 06:32:10|115.18|112.1|114.67|111.59|115.24|112.16|114.67|111.59|0
1645684340000|2022-02-24 06:32:20|115.13|112.05|114.93|111.85|115.13|112.05|114.77|111.69|0
1645684350000|2022-02-24 06:32:30|114.98|111.9|114.83|111.75|114.98|111.9|114.83|111.75|0
1645684360000|2022-02-24 06:32:40|114.62|111.54|114.93|111.85|114.93|111.85|114.62|111.54|0
1645684370000|2022-02-24 06:32:50|115.13|112.05|114.83|111.75|115.13|112.05|114.83|111.75|0
1645684380000|2022-02-24 06:33:00|115.08|112|114.87|111.79|115.08|112|114.87|111.79|0
1645684390000|2022-02-24 06:33:10|115.28|112.2|115.13|112.05|115.34|112.26|115.13|112.05|0
1645684400000|2022-02-24 06:33:20|114.93|111.85|115.79|112.71|115.79|112.71|114.93|111.85|0
1645684410000|2022-02-24 06:33:30|115.95|112.87|115.95|112.87|116.26|113.18|115.95|112.87|0
1645684420000|2022-02-24 06:33:40|115.9|112.82|115.54|112.46|115.9|112.82|115.49|112.41|0
1645684430000|2022-02-24 06:33:50|115.59|112.51|115.34|112.26|115.69|112.61|115.34|112.26|0
1645684440000|2022-02-24 06:34:00|115.23|112.15|115.34|112.26|115.34|112.26|115.23|112.15|0
1645684450000|2022-02-24 06:34:10|115.23|112.15|115.08|112|115.23|112.15|115.08|112|0
1645684460000|2022-02-24 06:34:20|115.23|112.15|114.36|111.28|115.23|112.15|114.36|111.28|0
1645684470000|2022-02-24 06:34:30|114.16|111.08|114.47|111.39|114.47|111.39|114.16|111.08|0
1645684480000|2022-02-24 06:34:40|114.36|111.28|114.06|110.98|114.36|111.28|114.06|110.98|0
1645684490000|2022-02-24 06:34:50|113.81|110.73|114.06|110.98|114.06|110.98|113.81|110.73|0
1645684500000|2022-02-24 06:35:00|114.01|110.93|114.16|111.08|114.21|111.13|114.01|110.93|0
1645684510000|2022-02-24 06:35:10|114.26|111.18|114.16|111.08|114.26|111.18|114.16|111.08|0
1645684520000|2022-02-24 06:35:20|114.26|111.18|114.87|111.79|114.87|111.79|114.26|111.18|0
1645684530000|2022-02-24 06:35:30|114.67|111.59|114.97|111.89|115.08|112|114.67|111.59|0
1645684540000|2022-02-24 06:35:40|115.03|111.95|115.28|112.2|115.28|112.2|115.03|111.95|0
1645684550000|2022-02-24 06:35:50|115.23|112.15|115.13|112.05|115.23|112.15|114.87|111.79|0
1645684560000|2022-02-24 06:36:00|114.87|111.79|114.72|111.64|114.87|111.79|114.72|111.64|0
1645684570000|2022-02-24 06:36:10|114.57|111.49|114.41|111.33|114.57|111.49|114.36|111.28|0
1645684580000|2022-02-24 06:36:20|114.57|111.49|114.31|111.23|114.57|111.49|114.31|111.23|0
1645684590000|2022-02-24 06:36:30|114.01|110.93|113.8|110.72|114.01|110.93|113.8|110.72|0
1645684600000|2022-02-24 06:36:40|113.75|110.67|113.7|110.62|113.85|110.77|113.7|110.62|0
1645684610000|2022-02-24 06:36:50|113.75|110.67|113.91|110.83|114.21|111.13|113.75|110.67|0
1645684620000|2022-02-24 06:37:00|114.01|110.93|113.75|110.67|114.01|110.93|113.75|110.67|0
1645684630000|2022-02-24 06:37:10|114.06|110.98|113.95|110.87|114.06|110.98|113.7|110.62|0
1645684640000|2022-02-24 06:37:20|114.06|110.98|114.16|111.08|114.16|111.08|114.06|110.98|0
1645684650000|2022-02-24 06:37:30|113.85|110.77|114.16|111.08|114.16|111.08|113.85|110.77|0
1645684660000|2022-02-24 06:37:40|114.21|111.13|114.36|111.28|114.36|111.28|114.21|111.13|0
1645684670000|2022-02-24 06:37:50|114.31|111.23|114.46|111.38|114.46|111.38|114.31|111.23|0
1645684680000|2022-02-24 06:38:00|114.62|111.54|114.56|111.48|114.82|111.74|114.56|111.48|0
1645684690000|2022-02-24 06:38:10|114.46|111.38|114.46|111.38|114.56|111.48|114.46|111.38|0
1645684700000|2022-02-24 06:38:20|114.56|111.48|114.46|111.38|114.56|111.48|114.46|111.38|0
1645684710000|2022-02-24 06:38:30|114.21|111.13|113.8|110.72|114.21|111.13|113.8|110.72|0
1645684720000|2022-02-24 06:38:40|113.55|110.47|113.04|109.96|113.55|110.47|113.04|109.96|0
1645684730000|2022-02-24 06:38:50|113.09|110.01|112.49|109.41|113.09|110.01|112.49|109.41|0
1645684740000|2022-02-24 06:39:00|112.39|109.31|112.54|109.46|112.59|109.51|112.39|109.31|0
1645684750000|2022-02-24 06:39:10|112.89|109.81|112.79|109.71|112.89|109.81|112.79|109.71|0
1645684760000|2022-02-24 06:39:20|113.09|110.01|113.55|110.47|113.55|110.47|113.09|110.01|0
1645684770000|2022-02-24 06:39:30|113.65|110.57|114|110.92|114|110.92|113.65|110.57|0
1645684780000|2022-02-24 06:39:40|113.75|110.67|113.44|110.36|113.75|110.67|113.44|110.36|0
1645684790000|2022-02-24 06:39:50|113.7|110.62|113.95|110.87|113.95|110.87|113.55|110.47|0
1645684800000|2022-02-24 06:40:00|114.05|110.97|113.55|110.47|114.05|110.97|113.5|110.42|0
1645684810000|2022-02-24 06:40:10|114.11|111.03|114.15|111.07|114.15|111.07|113.95|110.87|0
1645684820000|2022-02-24 06:40:20|113.7|110.62|113.34|110.26|113.7|110.62|113.34|110.26|0
1645684830000|2022-02-24 06:40:30|113.09|110.01|113.19|110.11|113.19|110.11|113.09|110.01|0
1645684840000|2022-02-24 06:40:40|113.24|110.16|113.14|110.06|113.24|110.16|113.04|109.96|0
1645684850000|2022-02-24 06:40:50|113.09|110.01|112.79|109.71|113.14|110.06|112.79|109.71|0
1645684860000|2022-02-24 06:41:00|112.89|109.81|113.04|109.96|113.04|109.96|112.89|109.81|0
1645684870000|2022-02-24 06:41:10|113.54|110.46|114|110.92|114|110.92|113.5|110.42|0
1645684880000|2022-02-24 06:41:20|114.25|111.17|113.95|110.87|114.36|111.28|113.8|110.72|0
1645684890000|2022-02-24 06:41:30|114.1|111.02|113.9|110.82|114.1|111.02|113.85|110.77|0
1645684900000|2022-02-24 06:41:40|114|110.92|114|110.92|114|110.92|113.9|110.82|0
1645684910000|2022-02-24 06:41:50|114.05|110.97|113.85|110.77|114.05|110.97|113.7|110.62|0
1645684920000|2022-02-24 06:42:00|114.05|110.97|113.9|110.82|114.05|110.97|113.9|110.82|0
1645684930000|2022-02-24 06:42:10|114|110.92|114.15|111.07|114.2|111.12|113.9|110.82|0
1645684940000|2022-02-24 06:42:20|114.2|111.12|114.2|111.12|114.2|111.12|114.2|111.12|0
1645684950000|2022-02-24 06:42:30|114.35|111.27|114.25|111.17|114.35|111.27|114.2|111.12|0
1645684960000|2022-02-24 06:42:40|114.31|111.23|113.85|110.77|114.31|111.23|113.85|110.77|0
1645684970000|2022-02-24 06:42:50|113.95|110.87|114.1|111.02|114.1|111.02|113.95|110.87|0
1645684980000|2022-02-24 06:43:00|114|110.92|114.1|111.02|114.15|111.07|114|110.92|0
1645684990000|2022-02-24 06:43:10|114.35|111.27|114.86|111.78|114.86|111.78|114.35|111.27|0
1645685000000|2022-02-24 06:43:20|114.97|111.89|115.07|111.99|115.07|111.99|114.92|111.84|0
1645685010000|2022-02-24 06:43:30|115.12|112.04|114.92|111.84|115.12|112.04|114.86|111.78|0
1645685020000|2022-02-24 06:43:40|115.17|112.09|115.12|112.04|115.17|112.09|115.07|111.99|0
1645685030000|2022-02-24 06:43:50|115.17|112.09|114.76|111.68|115.17|112.09|114.76|111.68|0
1645685040000|2022-02-24 06:44:00|114.81|111.73|114.86|111.78|114.86|111.78|114.76|111.68|0
1645685050000|2022-02-24 06:44:10|114.76|111.68|114.86|111.78|114.92|111.84|114.76|111.68|0
1645685060000|2022-02-24 06:44:20|114.66|111.58|114.91|111.83|114.91|111.83|114.66|111.58|0
1645685070000|2022-02-24 06:44:30|114.96|111.88|114.96|111.88|115.17|112.09|114.96|111.88|0
1645685080000|2022-02-24 06:44:40|115.12|112.04|114.86|111.78|115.17|112.09|114.86|111.78|0
1645685090000|2022-02-24 06:44:50|115.07|111.99|114.96|111.88|115.07|111.99|114.96|111.88|0
1645685100000|2022-02-24 06:45:00|115.07|111.99|114.86|111.78|115.07|111.99|114.86|111.78|0
1645685110000|2022-02-24 06:45:10|115.02|111.94|114.76|111.68|115.02|111.94|114.76|111.68|0
1645685120000|2022-02-24 06:45:20|114.51|111.43|114.51|111.43|114.51|111.43|114.45|111.37|0
1645685130000|2022-02-24 06:45:30|114.4|111.32|114.66|111.58|114.66|111.58|114.4|111.32|0
1645685140000|2022-02-24 06:45:40|114.96|111.88|114.71|111.63|114.96|111.88|114.71|111.63|0
1645685150000|2022-02-24 06:45:50|114.81|111.73|114.86|111.78|114.86|111.78|114.76|111.68|0
1645685160000|2022-02-24 06:46:00|114.76|111.68|114.91|111.83|114.91|111.83|114.76|111.68|0
1645685170000|2022-02-24 06:46:10|114.96|111.88|114.51|111.43|115.06|111.98|114.51|111.43|0
1645685180000|2022-02-24 06:46:20|114.55|111.47|114.5|111.42|114.61|111.53|114.5|111.42|0
1645685190000|2022-02-24 06:46:30|114.55|111.47|114.1|111.02|114.55|111.47|114.1|111.02|0
1645685200000|2022-02-24 06:46:40|114.3|111.22|114.71|111.63|114.71|111.63|114.3|111.22|0
1645685210000|2022-02-24 06:46:50|114.66|111.58|114.5|111.42|114.81|111.73|114.5|111.42|0
1645685220000|2022-02-24 06:47:00|114.61|111.53|114.76|111.68|114.76|111.68|114.61|111.53|0
1645685230000|2022-02-24 06:47:10|114.55|111.47|114.86|111.78|114.86|111.78|114.55|111.47|0
1645685240000|2022-02-24 06:47:20|114.76|111.68|114.76|111.68|114.76|111.68|114.55|111.47|0
1645685250000|2022-02-24 06:47:30|114.71|111.63|114.35|111.27|114.71|111.63|114.35|111.27|0
1645685260000|2022-02-24 06:47:40|114.4|111.32|114.35|111.27|114.4|111.32|114.35|111.27|0
1645685270000|2022-02-24 06:47:50|114.2|111.12|114.45|111.37|114.45|111.37|114.2|111.12|0
1645685280000|2022-02-24 06:48:00|114.4|111.32|114.35|111.27|114.5|111.42|114.35|111.27|0
1645685290000|2022-02-24 06:48:10|114.25|111.17|114.04|110.96|114.25|111.17|114.04|110.96|0
1645685300000|2022-02-24 06:48:20|113.99|110.91|113.79|110.71|113.99|110.91|113.79|110.71|0
1645685310000|2022-02-24 06:48:30|113.74|110.66|113.74|110.66|113.84|110.76|113.74|110.66|0
1645685320000|2022-02-24 06:48:40|113.69|110.61|113.39|110.31|113.69|110.61|113.39|110.31|0
1645685330000|2022-02-24 06:48:50|113.33|110.25|112.68|109.6|113.33|110.25|112.63|109.55|0
1645685340000|2022-02-24 06:49:00|113.03|109.95|113.03|109.95|113.08|110|113.03|109.95|0
1645685350000|2022-02-24 06:49:10|112.98|109.9|112.73|109.65|112.98|109.9|112.68|109.6|0
1645685360000|2022-02-24 06:49:20|112.48|109.4|111.87|108.79|112.48|109.4|111.87|108.79|0
1645685370000|2022-02-24 06:49:30|111.52|108.44|111.42|108.34|111.67|108.59|111.42|108.34|0
1645685380000|2022-02-24 06:49:40|110.97|107.89|110.77|107.69|110.97|107.89|110.58|107.5|0
1645685390000|2022-02-24 06:49:50|110.68|107.6|110.52|107.44|110.72|107.64|110.42|107.34|0
1645685400000|2022-02-24 06:50:00|110.48|107.4|110.87|107.79|110.87|107.79|110.48|107.4|0
1645685410000|2022-02-24 06:50:10|110.18|107.1|109.19|106.11|110.18|107.1|109.19|106.11|0
1645685420000|2022-02-24 06:50:20|108.7|105.62|108.3|105.22|108.7|105.62|108.3|105.22|0
1645685430000|2022-02-24 06:50:30|108.2|105.12|107.91|104.83|108.3|105.22|107.91|104.83|0
1645685440000|2022-02-24 06:50:40|108.01|104.93|109.73|106.65|109.73|106.65|108.01|104.93|0
1645685450000|2022-02-24 06:50:50|110.18|107.1|109.63|106.55|110.18|107.1|109.63|106.55|0
1645685460000|2022-02-24 06:51:00|109.73|106.65|110.08|107|110.32|107.24|109.73|106.65|0
1645685470000|2022-02-24 06:51:10|109.58|106.5|109.14|106.06|109.58|106.5|109.14|106.06|0
1645685480000|2022-02-24 06:51:20|108.89|105.81|109.04|105.96|109.14|106.06|108.89|105.81|0
1645685490000|2022-02-24 06:51:30|109.29|106.21|109.33|106.25|109.43|106.35|109.23|106.15|0
1645685500000|2022-02-24 06:51:40|109.28|106.2|109.38|106.3|109.38|106.3|109.23|106.15|0
1645685510000|2022-02-24 06:51:50|109.58|106.5|109.83|106.75|109.83|106.75|109.58|106.5|0
1645685520000|2022-02-24 06:52:00|110.32|107.24|110.18|107.1|110.32|107.24|110.08|107|0
1645685530000|2022-02-24 06:52:10|110.22|107.14|110.62|107.54|110.62|107.54|110.22|107.14|0
1645685540000|2022-02-24 06:52:20|110.52|107.44|110.92|107.84|110.92|107.84|110.37|107.29|0
1645685550000|2022-02-24 06:52:30|110.87|107.79|110.87|107.79|110.87|107.79|110.82|107.74|0
1645685560000|2022-02-24 06:52:40|110.82|107.74|110.42|107.34|110.82|107.74|110.42|107.34|0
1645685570000|2022-02-24 06:52:50|110.32|107.24|110.42|107.34|110.42|107.34|110.32|107.24|0
1645685580000|2022-02-24 06:53:00|110.57|107.49|110.32|107.24|110.57|107.49|110.32|107.24|0
1645685590000|2022-02-24 06:53:10|110.47|107.39|110.32|107.24|110.52|107.44|110.32|107.24|0
1645685600000|2022-02-24 06:53:20|109.98|106.9|110.57|107.49|110.57|107.49|109.98|106.9|0
1645685610000|2022-02-24 06:53:30|110.67|107.59|111.2|108.12|111.2|108.12|110.62|107.54|0
1645685620000|2022-02-24 06:53:40|111|107.92|110.71|107.63|111|107.92|110.71|107.63|0
1645685630000|2022-02-24 06:53:50|110.41|107.33|110.11|107.03|110.41|107.33|110.11|107.03|0
1645685640000|2022-02-24 06:54:00|110.06|106.98|110.21|107.13|110.21|107.13|110.06|106.98|0
1645685650000|2022-02-24 06:54:10|110.16|107.08|110.51|107.43|110.51|107.43|110.16|107.08|0
1645685660000|2022-02-24 06:54:20|110.8|107.72|111.25|108.17|111.25|108.17|110.71|107.63|0
1645685670000|2022-02-24 06:54:30|111.3|108.22|111.15|108.07|111.3|108.22|111.1|108.02|0
1645685680000|2022-02-24 06:54:40|111.1|108.02|111.05|107.97|111.35|108.27|111.05|107.97|0
1645685690000|2022-02-24 06:54:50|110.7|107.62|110.51|107.43|110.7|107.62|110.46|107.38|0
1645685700000|2022-02-24 06:55:00|110.61|107.53|110.66|107.58|110.7|107.62|110.61|107.53|0
1645685710000|2022-02-24 06:55:10|110.56|107.48|110.86|107.78|110.86|107.78|110.46|107.38|0
1645685720000|2022-02-24 06:55:20|111.15|108.07|110.66|107.58|111.15|108.07|110.66|107.58|0
1645685730000|2022-02-24 06:55:30|110.7|107.62|110.26|107.18|110.7|107.62|110.26|107.18|0
1645685740000|2022-02-24 06:55:40|110.46|107.38|110.56|107.48|110.56|107.48|110.46|107.38|0
1645685750000|2022-02-24 06:55:50|110.7|107.62|111.05|107.97|111.05|107.97|110.7|107.62|0
1645685760000|2022-02-24 06:56:00|111.1|108.02|112.05|108.97|112.05|108.97|111.1|108.02|0
1645685770000|2022-02-24 06:56:10|112.35|109.27|112.55|109.47|112.55|109.47|112.35|109.27|0
1645685780000|2022-02-24 06:56:20|112.45|109.37|112.6|109.52|112.75|109.67|112.45|109.37|0
1645685790000|2022-02-24 06:56:30|112.55|109.47|112.7|109.62|113.21|110.13|112.55|109.47|0
1645685800000|2022-02-24 06:56:40|112.6|109.52|112.3|109.22|112.6|109.52|112.3|109.22|0
1645685810000|2022-02-24 06:56:50|112.1|109.02|112.25|109.17|112.4|109.32|112.1|109.02|0
1645685820000|2022-02-24 06:57:00|111.9|108.82|111.65|108.57|111.9|108.82|111.55|108.47|0
1645685830000|2022-02-24 06:57:10|111.2|108.12|111.1|108.02|111.3|108.22|111.1|108.02|0
1645685840000|2022-02-24 06:57:20|111.45|108.37|111.5|108.42|111.5|108.42|111.4|108.32|0
1645685850000|2022-02-24 06:57:30|111.4|108.32|111.4|108.32|111.45|108.37|111.4|108.32|0
1645685860000|2022-02-24 06:57:40|111.3|108.22|111|107.92|111.3|108.22|111|107.92|0
1645685870000|2022-02-24 06:57:50|111.05|107.97|111.3|108.22|111.3|108.22|111.05|107.97|0
1645685880000|2022-02-24 06:58:00|111.2|108.12|111.15|108.07|111.2|108.12|111.1|108.02|0
1645685890000|2022-02-24 06:58:10|111.3|108.22|111.4|108.32|111.4|108.32|111.3|108.22|0
1645685900000|2022-02-24 06:58:20|111.35|108.27|111.25|108.17|111.35|108.27|111.2|108.12|0
1645685910000|2022-02-24 06:58:30|111.2|108.12|111.7|108.62|111.7|108.62|111.2|108.12|0
1645685920000|2022-02-24 06:58:40|111.95|108.87|112|108.92|112|108.92|111.95|108.87|0
1645685930000|2022-02-24 06:58:50|112.1|109.02|112.15|109.07|112.2|109.12|112.1|109.02|0
1645685940000|2022-02-24 06:59:00|112.45|109.37|111.7|108.62|112.45|109.37|111.7|108.62|0
1645685950000|2022-02-24 06:59:10|111.9|108.82|112.1|109.02|112.1|109.02|111.9|108.82|0
1645685960000|2022-02-24 06:59:20|112|108.92|111.95|108.87|112.05|108.97|111.95|108.87|0
1645685970000|2022-02-24 06:59:30|111.45|108.37|111.3|108.22|111.5|108.42|111.15|108.07|0
1645685980000|2022-02-24 06:59:40|111.5|108.42|111.55|108.47|111.65|108.57|111.5|108.42|0
1645685990000|2022-02-24 06:59:50|111.45|108.37|111.5|108.42|111.6|108.52|111.45|108.37|0
1645686000000|2022-02-24 07:00:00|111.25|108.17|111.35|108.27|111.4|108.32|111.25|108.17|0
1645686010000|2022-02-24 07:00:10|111.8|108.72|111.05|107.97|111.8|108.72|111.05|107.97|0
1645686020000|2022-02-24 07:00:20|111.3|108.22|112.15|109.07|112.2|109.12|111.3|108.22|0
1645686030000|2022-02-24 07:00:30|112.35|109.27|112.65|109.57|112.65|109.57|112.35|109.27|0
1645686040000|2022-02-24 07:00:40|112.85|109.77|112.8|109.72|112.85|109.77|112.65|109.57|0
1645686050000|2022-02-24 07:00:50|112.09|109.01|112.09|109.01|112.09|109.01|112.09|109.01|0
1645686060000|2022-02-24 07:01:00|111.99|108.91|112.5|109.42|112.6|109.52|111.95|108.87|0
1645686070000|2022-02-24 07:01:10|112.95|109.87|114.01|110.93|114.01|110.93|112.95|109.87|0
1645686080000|2022-02-24 07:01:20|115.08|112|115.9|112.82|116.46|113.38|115.08|112|0
1645686090000|2022-02-24 07:01:30|115.64|112.56|114.73|111.65|115.64|112.56|114.73|111.65|0
1645686100000|2022-02-24 07:01:40|114.88|111.8|115.59|112.51|115.59|112.51|114.88|111.8|0
1645686110000|2022-02-24 07:01:50|115.69|112.61|115.44|112.36|115.69|112.61|115.44|112.36|0
1645686120000|2022-02-24 07:02:00|115.34|112.26|115.44|112.36|115.44|112.36|115.03|111.95|0
1645686130000|2022-02-24 07:02:10|115.79|112.71|115.79|112.71|115.79|112.71|115.79|112.71|0
1645686140000|2022-02-24 07:02:20|116|112.92|115.18|112.1|116|112.92|115.18|112.1|0
1645686150000|2022-02-24 07:02:30|115.34|112.26|114.68|111.6|115.34|112.26|114.68|111.6|0
1645686160000|2022-02-24 07:02:40|114.47|111.39|114.37|111.29|114.47|111.39|114.37|111.29|0
1645686170000|2022-02-24 07:02:50|114.27|111.19|114.17|111.09|114.43|111.35|114.17|111.09|0
1645686180000|2022-02-24 07:03:00|114.47|111.39|114.58|111.5|114.68|111.6|114.47|111.39|0
1645686190000|2022-02-24 07:03:10|115.13|112.05|115.79|112.71|115.79|112.71|115.13|112.05|0
1645686200000|2022-02-24 07:03:20|116|112.92|116.41|113.33|116.51|113.43|116|112.92|0
1645686210000|2022-02-24 07:03:30|116.51|113.43|115.89|112.81|116.51|113.43|115.89|112.81|0
1645686220000|2022-02-24 07:03:40|115.85|112.77|116.2|113.12|116.3|113.22|115.85|112.77|0
1645686230000|2022-02-24 07:03:50|116|112.92|115.79|112.71|116|112.92|115.79|112.71|0
1645686240000|2022-02-24 07:04:00|115.59|112.51|115.79|112.71|115.95|112.87|115.59|112.51|0
1645686250000|2022-02-24 07:04:10|115.39|112.31|114.83|111.75|115.39|112.31|114.73|111.65|0
1645686260000|2022-02-24 07:04:20|114.42|111.34|114.93|111.85|114.93|111.85|114.42|111.34|0
1645686270000|2022-02-24 07:04:30|114.67|111.59|113.06|109.98|114.67|111.59|113.06|109.98|0
1645686280000|2022-02-24 07:04:40|112.76|109.68|112.26|109.18|112.76|109.68|112.26|109.18|0
1645686290000|2022-02-24 07:04:50|111.96|108.88|111.86|108.78|112.36|109.28|111.86|108.78|0
1645686300000|2022-02-24 07:05:00|111.71|108.63|111.46|108.38|111.76|108.68|111.42|108.34|0
1645686310000|2022-02-24 07:05:10|111.36|108.28|110.37|107.29|111.42|108.34|110.33|107.25|0
1645686320000|2022-02-24 07:05:20|110.43|107.35|109.59|106.51|110.62|107.54|109.59|106.51|0
1645686330000|2022-02-24 07:05:30|108.22|105.14|107.78|104.7|108.22|105.14|107|103.92|0
1645686340000|2022-02-24 07:05:40|108.17|105.09|108.7|105.62|108.7|105.62|108.12|105.04|0
1645686350000|2022-02-24 07:05:50|108.75|105.67|108.9|105.82|109.05|105.97|108.75|105.67|0
1645686360000|2022-02-24 07:06:00|109|105.92|109.78|106.7|109.78|106.7|109|105.92|0
1645686370000|2022-02-24 07:06:10|109.49|106.41|108.7|105.62|109.49|106.41|108.61|105.53|0
1645686380000|2022-02-24 07:06:20|108.9|105.82|109.49|106.41|109.49|106.41|108.9|105.82|0
1645686390000|2022-02-24 07:06:30|109.88|106.8|111.16|108.08|111.36|108.28|109.88|106.8|0
1645686400000|2022-02-24 07:06:40|111.86|108.78|112.16|109.08|112.16|109.08|111.46|108.38|0
1645686410000|2022-02-24 07:06:50|112.11|109.03|111.86|108.78|112.11|109.03|111.86|108.78|0
1645686420000|2022-02-24 07:07:00|111.41|108.33|110.47|107.39|111.41|108.33|110.47|107.39|0
1645686430000|2022-02-24 07:07:10|110.37|107.29|110.67|107.59|110.67|107.59|110.37|107.29|0
1645686440000|2022-02-24 07:07:20|110.47|107.39|109.78|106.7|110.47|107.39|109.78|106.7|0
1645686450000|2022-02-24 07:07:30|109.98|106.9|110.37|107.29|110.37|107.29|109.63|106.55|0
1645686460000|2022-02-24 07:07:40|109.98|106.9|109.44|106.36|110.27|107.19|109.44|106.36|0
1645686470000|2022-02-24 07:07:50|109.39|106.31|108.9|105.82|109.39|106.31|108.9|105.82|0
1645686480000|2022-02-24 07:08:00|108.85|105.77|109.39|106.31|109.39|106.31|108.85|105.77|0
1645686490000|2022-02-24 07:08:10|109.54|106.46|109.68|106.6|109.68|106.6|109.48|106.4|0
1645686500000|2022-02-24 07:08:20|109.83|106.75|109.29|106.21|109.83|106.75|109.29|106.21|0
1645686510000|2022-02-24 07:08:30|109.34|106.26|109.78|106.7|109.78|106.7|109.34|106.26|0
1645686520000|2022-02-24 07:08:40|109.83|106.75|109.78|106.7|110.27|107.19|109.78|106.7|0
1645686530000|2022-02-24 07:08:50|109.93|106.85|110.17|107.09|110.17|107.09|109.93|106.85|0
1645686540000|2022-02-24 07:09:00|110.13|107.05|110.52|107.44|110.52|107.44|110.13|107.05|0
1645686550000|2022-02-24 07:09:10|111.06|107.98|111.31|108.23|111.31|108.23|110.96|107.88|0
1645686560000|2022-02-24 07:09:20|111.56|108.48|111.96|108.88|112.01|108.93|111.56|108.48|0
1645686570000|2022-02-24 07:09:30|112.46|109.38|111.96|108.88|112.46|109.38|111.96|108.88|0
1645686580000|2022-02-24 07:09:40|112.26|109.18|112.71|109.63|113.01|109.93|112.26|109.18|0
1645686590000|2022-02-24 07:09:50|112.51|109.43|112.41|109.33|112.76|109.68|112.41|109.33|0
1645686600000|2022-02-24 07:10:00|112.06|108.98|111.96|108.88|112.26|109.18|111.86|108.78|0
1645686610000|2022-02-24 07:10:10|111.86|108.78|111.21|108.13|111.86|108.78|111.21|108.13|0
1645686620000|2022-02-24 07:10:20|111.31|108.23|111.26|108.18|111.71|108.63|111.26|108.18|0
1645686630000|2022-02-24 07:10:30|111.06|107.98|111.21|108.13|111.26|108.18|111.06|107.98|0
1645686640000|2022-02-24 07:10:40|111.16|108.08|110.76|107.68|111.26|108.18|110.76|107.68|0
1645686650000|2022-02-24 07:10:50|111.16|108.08|110.32|107.24|111.16|108.08|110.17|107.09|0
1645686660000|2022-02-24 07:11:00|110.57|107.49|111.31|108.23|111.31|108.23|110.57|107.49|0
1645686670000|2022-02-24 07:11:10|111.46|108.38|111.06|107.98|111.56|108.48|110.86|107.78|0
1645686680000|2022-02-24 07:11:20|110.86|107.78|110.56|107.48|110.86|107.78|110.56|107.48|0
1645686690000|2022-02-24 07:11:30|110.07|106.99|110.02|106.94|110.07|106.99|109.87|106.79|0
1645686700000|2022-02-24 07:11:40|109.73|106.65|109.53|106.45|109.87|106.79|109.53|106.45|0
1645686710000|2022-02-24 07:11:50|109.38|106.3|109.53|106.45|109.53|106.45|109.38|106.3|0
1645686720000|2022-02-24 07:12:00|109.68|106.6|110.27|107.19|110.27|107.19|109.28|106.2|0
1645686730000|2022-02-24 07:12:10|110.52|107.44|109.92|106.84|110.52|107.44|109.92|106.84|0
1645686740000|2022-02-24 07:12:20|109.97|106.89|109.73|106.65|109.97|106.89|109.58|106.5|0
1645686750000|2022-02-24 07:12:30|109.58|106.5|110.76|107.68|110.76|107.68|109.58|106.5|0
1645686760000|2022-02-24 07:12:40|110.91|107.83|110.61|107.53|110.91|107.83|110.61|107.53|0
1645686770000|2022-02-24 07:12:50|110.22|107.14|109.87|106.79|110.22|107.14|109.87|106.79|0
1645686780000|2022-02-24 07:13:00|109.97|106.89|110.07|106.99|110.07|106.99|109.97|106.89|0
1645686790000|2022-02-24 07:13:10|109.83|106.75|109.18|106.1|109.83|106.75|109.18|106.1|0
1645686800000|2022-02-24 07:13:20|108.99|105.91|108.89|105.81|108.99|105.91|108.89|105.81|0
1645686810000|2022-02-24 07:13:30|109.28|106.2|108.79|105.71|109.28|106.2|108.79|105.71|0
1645686820000|2022-02-24 07:13:40|108.55|105.47|109.33|106.25|109.33|106.25|108.11|105.03|0
1645686830000|2022-02-24 07:13:50|109.62|106.54|111.27|108.19|111.27|108.19|109.62|106.54|0
1645686840000|2022-02-24 07:14:00|111.22|108.14|111.62|108.54|112.21|109.13|111.22|108.14|0
1645686850000|2022-02-24 07:14:10|111.87|108.79|112.21|109.13|112.26|109.18|111.87|108.79|0
1645686860000|2022-02-24 07:14:20|112.61|109.53|112.46|109.38|112.61|109.53|112.46|109.38|0
1645686870000|2022-02-24 07:14:30|112.41|109.33|112.21|109.13|112.51|109.43|112.06|108.98|0
1645686880000|2022-02-24 07:14:40|112.26|109.18|112.01|108.93|112.41|109.33|112.01|108.93|0
1645686890000|2022-02-24 07:14:50|111.91|108.83|112.01|108.93|112.01|108.93|111.91|108.83|0
1645686900000|2022-02-24 07:15:00|112.11|109.03|112.01|108.93|112.11|109.03|111.42|108.34|0
1645686910000|2022-02-24 07:15:10|112.41|109.33|111.37|108.29|112.41|109.33|111.32|108.24|0
1645686920000|2022-02-24 07:15:20|111.52|108.44|110.53|107.45|111.52|108.44|110.53|107.45|0
1645686930000|2022-02-24 07:15:30|110.29|107.21|110|106.92|110.39|107.31|109.94|106.86|0
1645686940000|2022-02-24 07:15:40|110.43|107.35|110.24|107.16|110.43|107.35|110.14|107.06|0
1645686950000|2022-02-24 07:15:50|110.29|107.21|109.46|106.38|110.29|107.21|109.46|106.38|0
1645686960000|2022-02-24 07:16:00|109.16|106.08|109.16|106.08|109.16|106.08|108.53|105.45|0
1645686970000|2022-02-24 07:16:10|109.8|106.72|109.55|106.47|109.94|106.86|109.55|106.47|0
1645686980000|2022-02-24 07:16:20|109.36|106.28|110.34|107.26|110.34|107.26|109.36|106.28|0
1645686990000|2022-02-24 07:16:30|110.14|107.06|109.41|106.33|110.14|107.06|109.36|106.28|0
1645687000000|2022-02-24 07:16:40|109.26|106.18|109.65|106.57|109.65|106.57|109.26|106.18|0
1645687010000|2022-02-24 07:16:50|109.7|106.62|109.9|106.82|110.09|107.01|109.7|106.62|0
1645687020000|2022-02-24 07:17:00|109.94|106.86|109.94|106.86|110.19|107.11|109.94|106.86|0
1645687030000|2022-02-24 07:17:10|110.24|107.16|110.14|107.06|110.24|107.16|109.75|106.67|0
1645687040000|2022-02-24 07:17:20|110.24|107.16|109.65|106.57|110.24|107.16|109.55|106.47|0
1645687050000|2022-02-24 07:17:30|109.36|106.28|109.21|106.13|109.36|106.28|108.92|105.84|0
1645687060000|2022-02-24 07:17:40|109.02|105.94|108.24|105.16|109.02|105.94|108.05|104.97|0
1645687070000|2022-02-24 07:17:50|108.05|104.97|107.76|104.68|108.05|104.97|107.71|104.63|0
1645687080000|2022-02-24 07:18:00|107.8|104.72|107.76|104.68|107.8|104.72|107.27|104.19|0
1645687090000|2022-02-24 07:18:10|107.8|104.72|107.85|104.77|108.24|105.16|107.8|104.72|0
1645687100000|2022-02-24 07:18:20|108.09|105.01|107.61|104.53|108.14|105.06|107.61|104.53|0
1645687110000|2022-02-24 07:18:30|107.51|104.43|107.56|104.48|107.71|104.63|107.51|104.43|0
1645687120000|2022-02-24 07:18:40|107.66|104.58|107.8|104.72|107.8|104.72|107.47|104.39|0
1645687130000|2022-02-24 07:18:50|108.05|104.97|108.19|105.11|108.19|105.11|108.05|104.97|0
1645687140000|2022-02-24 07:19:00|108.38|105.3|108.29|105.21|108.38|105.3|108.09|105.01|0
1645687150000|2022-02-24 07:19:10|108.34|105.26|108.58|105.5|108.82|105.74|108.34|105.26|0
1645687160000|2022-02-24 07:19:20|109.02|105.94|109.16|106.08|109.55|106.47|109.02|105.94|0
1645687170000|2022-02-24 07:19:30|109.45|106.37|109.01|105.93|109.55|106.47|109.01|105.93|0
1645687180000|2022-02-24 07:19:40|108.77|105.69|108.72|105.64|109.06|105.98|108.72|105.64|0
1645687190000|2022-02-24 07:19:50|110.27|107.19|110.08|107|110.27|107.19|110.08|107|0
1645687200000|2022-02-24 07:20:00|109.69|106.61|109.2|106.12|109.69|106.61|109.05|105.97|0
1645687210000|2022-02-24 07:20:10|109.1|106.02|109.88|106.8|109.98|106.9|109.1|106.02|0
1645687220000|2022-02-24 07:20:20|109.69|106.61|109.3|106.22|109.69|106.61|109.3|106.22|0
1645687230000|2022-02-24 07:20:30|109.34|106.26|109.88|106.8|109.98|106.9|109.34|106.26|0
1645687240000|2022-02-24 07:20:40|110.07|106.99|109.44|106.36|110.07|106.99|109.44|106.36|0
1645687250000|2022-02-24 07:20:50|110.12|107.04|110.17|107.09|110.32|107.24|110.12|107.04|0
1645687260000|2022-02-24 07:21:00|110.22|107.14|110.61|107.53|110.61|107.53|110.22|107.14|0
1645687270000|2022-02-24 07:21:10|110.66|107.58|110.56|107.48|110.66|107.58|110.46|107.38|0
1645687280000|2022-02-24 07:21:20|110.71|107.63|109.98|106.9|110.71|107.63|109.98|106.9|0
1645687290000|2022-02-24 07:21:30|109.93|106.85|109.59|106.51|109.93|106.85|109.59|106.51|0
1645687300000|2022-02-24 07:21:40|109.49|106.41|109.24|106.16|109.49|106.41|109.24|106.16|0
1645687310000|2022-02-24 07:21:50|109.54|106.46|110.02|106.94|110.41|107.33|109.54|106.46|0
1645687320000|2022-02-24 07:22:00|109.78|106.7|109.39|106.31|109.78|106.7|109.39|106.31|0
1645687330000|2022-02-24 07:22:10|109.44|106.36|109.24|106.16|109.44|106.36|109.15|106.07|0
1645687340000|2022-02-24 07:22:20|109.15|106.07|108.95|105.87|109.24|106.16|108.95|105.87|0
1645687350000|2022-02-24 07:22:30|109.05|105.97|109.24|106.16|109.29|106.21|109.05|105.97|0
1645687360000|2022-02-24 07:22:40|109.44|106.36|109.63|106.55|109.63|106.55|109.44|106.36|0
1645687370000|2022-02-24 07:22:50|109.97|106.89|109.78|106.7|110.07|106.99|109.78|106.7|0
1645687380000|2022-02-24 07:23:00|109.92|106.84|110.41|107.33|110.41|107.33|109.92|106.84|0
1645687390000|2022-02-24 07:23:10|110.17|107.09|110.27|107.19|110.27|107.19|110.17|107.09|0
1645687400000|2022-02-24 07:23:20|110.56|107.48|110.8|107.72|110.8|107.72|110.56|107.48|0
1645687410000|2022-02-24 07:23:30|110.36|107.28|109.92|106.84|110.36|107.28|109.92|106.84|0
1645687420000|2022-02-24 07:23:40|109.49|106.41|109.49|106.41|109.49|106.41|109.34|106.26|0
1645687430000|2022-02-24 07:23:50|109.53|106.45|109.44|106.36|109.53|106.45|109.39|106.31|0
1645687440000|2022-02-24 07:24:00|109.97|106.89|109.73|106.65|109.97|106.89|109.34|106.26|0
1645687450000|2022-02-24 07:24:10|109.82|106.74|109.88|106.8|110.02|106.94|109.78|106.7|0
1645687460000|2022-02-24 07:24:20|109.97|106.89|109.44|106.36|109.97|106.89|109.44|106.36|0
1645687470000|2022-02-24 07:24:30|109.34|106.26|109.05|105.97|109.34|106.26|109.05|105.97|0
1645687480000|2022-02-24 07:24:40|109.14|106.06|109.14|106.06|109.49|106.41|109.14|106.06|0
1645687490000|2022-02-24 07:24:50|109.1|106.02|109.14|106.06|109.14|106.06|109.05|105.97|0
1645687500000|2022-02-24 07:25:00|109.34|106.26|108.9|105.82|109.34|106.26|108.9|105.82|0
1645687510000|2022-02-24 07:25:10|107.84|104.76|108.08|105|108.18|105.1|107.84|104.76|0
1645687520000|2022-02-24 07:25:20|108.13|105.05|108.03|104.95|108.27|105.19|108.03|104.95|0
1645687530000|2022-02-24 07:25:30|107.98|104.9|108.47|105.39|108.47|105.39|107.98|104.9|0
1645687540000|2022-02-24 07:25:40|108.37|105.29|107.84|104.76|108.37|105.29|107.84|104.76|0
1645687550000|2022-02-24 07:25:50|107.89|104.81|107.55|104.47|107.89|104.81|107.55|104.47|0
1645687560000|2022-02-24 07:26:00|108.13|105.05|109|105.92|109|105.92|108.03|104.95|0
1645687570000|2022-02-24 07:26:10|109.1|106.02|108.71|105.63|109.24|106.16|108.71|105.63|0
1645687580000|2022-02-24 07:26:20|108.85|105.77|109.1|106.02|109.1|106.02|108.85|105.77|0
1645687590000|2022-02-24 07:26:30|109.27|105.75|109.46|105.94|109.56|106.04|109.27|105.75|0
1645687600000|2022-02-24 07:26:40|109.36|105.84|109.36|105.84|109.36|105.84|109.26|105.74|0
1645687610000|2022-02-24 07:26:50|109.46|105.94|108.88|105.36|109.46|105.94|108.88|105.36|0
1645687620000|2022-02-24 07:27:00|108.73|105.21|109.31|105.79|109.31|105.79|108.73|105.21|0
1645687630000|2022-02-24 07:27:10|109.41|105.89|109.65|106.13|109.75|106.23|109.36|105.84|0
1645687640000|2022-02-24 07:27:20|109.56|106.04|108.97|105.45|109.56|106.04|108.97|105.45|0
1645687650000|2022-02-24 07:27:30|108.59|105.07|107.91|104.39|108.59|105.07|107.91|104.39|0
1645687660000|2022-02-24 07:27:40|107.48|103.96|107.82|104.3|107.82|104.3|107.48|103.96|0
1645687670000|2022-02-24 07:27:50|107.77|104.25|108.01|104.49|108.01|104.49|107.77|104.25|0
1645687680000|2022-02-24 07:28:00|107.58|104.06|107.39|103.87|107.58|104.06|107.39|103.87|0
1645687690000|2022-02-24 07:28:10|107.53|104.01|106.95|103.43|107.53|104.01|106.95|103.43|0
1645687700000|2022-02-24 07:28:20|106.81|103.29|107|103.48|107|103.48|106.72|103.2|0
1645687710000|2022-02-24 07:28:30|107.19|103.67|108.1|104.58|108.1|104.58|107.19|103.67|0
1645687720000|2022-02-24 07:28:40|108.44|104.92|108.54|105.02|108.54|105.02|108.15|104.63|0
1645687730000|2022-02-24 07:28:50|108.73|105.21|108.35|104.83|108.73|105.21|108.35|104.83|0
1645687740000|2022-02-24 07:29:00|108.44|104.92|108.78|105.26|108.78|105.26|108.01|104.49|0
1645687750000|2022-02-24 07:29:10|108.97|105.45|107.91|104.39|108.97|105.45|107.91|104.39|0
1645687760000|2022-02-24 07:29:20|108.25|104.73|108.25|104.73|108.25|104.73|108.25|104.73|0
1645687770000|2022-02-24 07:29:30|108.2|104.68|108.2|104.68|108.2|104.68|107.91|104.39|0
1645687780000|2022-02-24 07:29:40|108.1|104.58|107.86|104.34|108.1|104.58|107.86|104.34|0
1645687790000|2022-02-24 07:29:50|107.81|104.29|107.77|104.25|107.96|104.44|107.53|104.01|0
1645687800000|2022-02-24 07:30:00|107.91|104.39|107.91|104.39|107.91|104.39|107.77|104.25|0
1645687810000|2022-02-24 07:30:10|108.01|104.49|107.86|104.34|108.01|104.49|107.72|104.2|0
1645687820000|2022-02-24 07:30:20|107.33|103.81|107.44|103.7|107.59|103.85|107.33|103.7|0
1645687830000|2022-02-24 07:30:30|107.59|103.85|107.92|104.18|107.92|104.18|107.59|103.85|0
1645687840000|2022-02-24 07:30:40|107.64|103.9|108.36|104.62|108.36|104.62|107.64|103.9|0
1645687850000|2022-02-24 07:30:50|108.45|104.71|108.65|104.91|108.65|104.91|108.45|104.71|0
1645687860000|2022-02-24 07:31:00|108.6|104.86|108.6|104.86|108.69|104.95|108.45|104.71|0
1645687870000|2022-02-24 07:31:10|108.5|104.76|108.36|104.62|108.5|104.76|108.26|104.52|0
1645687880000|2022-02-24 07:31:20|108.69|104.95|109.08|105.34|109.08|105.34|108.69|104.95|0
1645687890000|2022-02-24 07:31:30|108.89|105.15|109.37|105.63|109.37|105.63|108.89|105.15|0
1645687900000|2022-02-24 07:31:40|109.76|106.02|109.61|105.87|109.76|106.02|109.61|105.87|0
1645687910000|2022-02-24 07:31:50|109.85|106.11|110.24|106.5|110.24|106.5|109.71|105.97|0
1645687920000|2022-02-24 07:32:00|110.2|106.46|110.63|106.89|110.63|106.89|110.2|106.46|0
1645687930000|2022-02-24 07:32:10|110.98|107.24|110.44|106.7|111.02|107.28|110.44|106.7|0
1645687940000|2022-02-24 07:32:20|110.59|106.85|110.15|106.41|110.59|106.85|110.15|106.41|0
1645687950000|2022-02-24 07:32:30|94.62|90.88|104.72|100.98|104.72|100.98|94.39|90.65|0
1645687960000|2022-02-24 07:32:40|104.43|100.69|104.15|100.41|104.43|100.69|104.15|100.41|0
1645687970000|2022-02-24 07:32:50|104.1|100.36|106.35|102.61|106.35|102.61|104.1|100.36|0
1645687980000|2022-02-24 07:33:00|106.17|102.43|108.43|104.69|108.43|104.69|106.12|102.38|0
1645687990000|2022-02-24 07:33:10|108.24|104.5|107.71|103.97|108.24|104.5|107.71|103.97|0
1645688000000|2022-02-24 07:33:20|108.14|104.4|107.95|104.21|108.24|104.5|107.9|104.16|0
1645688010000|2022-02-24 07:33:30|107.76|104.02|107.52|103.78|107.76|104.02|107.52|103.78|0
1645688020000|2022-02-24 07:33:40|107.47|103.73|107.56|103.82|107.56|103.82|107.47|103.73|0
1645688030000|2022-02-24 07:33:50|107.47|103.73|107.04|103.3|107.47|103.73|107.04|103.3|0
1645688040000|2022-02-24 07:34:00|107.18|103.44|107.61|103.87|107.61|103.87|107.18|103.44|0
1645688050000|2022-02-24 07:34:10|108.48|104.74|108.33|104.59|108.48|104.74|108.33|104.59|0
1645688060000|2022-02-24 07:34:20|108.58|104.84|109.01|105.27|109.01|105.27|108.58|104.84|0
1645688070000|2022-02-24 07:34:30|108.92|105.18|108.82|105.08|108.92|105.18|108.82|105.08|0
1645688080000|2022-02-24 07:34:40|108.67|104.93|108.91|105.17|108.91|105.17|108.67|104.93|0
1645688090000|2022-02-24 07:34:50|109.01|105.27|108.72|104.98|109.06|105.32|108.72|104.98|0
1645688100000|2022-02-24 07:35:00|108.53|104.79|108.33|104.59|108.87|105.13|108.24|104.5|0
1645688110000|2022-02-24 07:35:10|108.54|104.58|108.06|104.1|108.54|104.58|108.06|104.1|0
1645688120000|2022-02-24 07:35:20|107.86|103.9|107.34|103.38|107.86|103.9|107.34|103.38|0
1645688130000|2022-02-24 07:35:30|107.38|103.42|107.19|103.23|107.43|103.47|107.19|103.23|0
1645688140000|2022-02-24 07:35:40|107.29|103.33|107.67|103.71|107.77|103.81|107.29|103.33|0
1645688150000|2022-02-24 07:35:50|107.77|103.81|107.62|103.66|108.15|104.19|107.62|103.66|0
1645688160000|2022-02-24 07:36:00|107.57|103.61|107.77|103.81|107.86|103.9|107.57|103.61|0
1645688170000|2022-02-24 07:36:10|107.86|103.9|108.44|104.48|108.44|104.48|107.86|103.9|0
1645688180000|2022-02-24 07:36:20|108.34|104.38|108.49|104.53|108.49|104.53|108.34|104.38|0
1645688190000|2022-02-24 07:36:30|108.25|104.29|107.96|104|108.25|104.29|107.91|103.95|0
1645688200000|2022-02-24 07:36:40|107.77|103.81|107.96|104|107.96|104|107.67|103.71|0
1645688210000|2022-02-24 07:36:50|107.77|103.81|108.05|104.09|108.05|104.09|107.77|103.81|0
1645688220000|2022-02-24 07:37:00|108.54|104.58|108.73|104.77|108.83|104.87|108.54|104.58|0
1645688230000|2022-02-24 07:37:10|108.78|104.82|109.31|105.35|109.31|105.35|108.78|104.82|0
1645688240000|2022-02-24 07:37:20|109.27|105.31|108.68|104.72|109.27|105.31|108.68|104.72|0
1645688250000|2022-02-24 07:37:30|109.07|105.11|109.02|105.06|109.12|105.16|108.92|104.96|0
1645688260000|2022-02-24 07:37:40|109.07|105.11|109.22|105.26|109.22|105.26|109.07|105.11|0
1645688270000|2022-02-24 07:37:50|109.12|105.16|108.59|104.63|109.12|105.16|108.59|104.63|0
1645688280000|2022-02-24 07:38:00|108.78|104.82|109.27|105.31|109.27|105.31|108.73|104.77|0
1645688290000|2022-02-24 07:38:10|109.31|105.35|110.39|106.43|110.39|106.43|109.31|105.35|0
1645688300000|2022-02-24 07:38:20|110.48|106.52|110.53|106.57|110.53|106.57|110.29|106.33|0
1645688310000|2022-02-24 07:38:30|109.99|106.03|110.58|106.62|110.63|106.67|109.99|106.03|0
1645688320000|2022-02-24 07:38:40|110.44|106.48|110.19|106.23|110.44|106.48|110.14|106.18|0
1645688330000|2022-02-24 07:38:50|110.48|106.52|110.53|106.57|110.73|106.77|110.29|106.33|0
1645688340000|2022-02-24 07:39:00|110.39|106.43|110.29|106.33|110.39|106.43|110.09|106.13|0
1645688350000|2022-02-24 07:39:10|110.44|106.48|110.24|106.28|110.58|106.62|110.14|106.18|0
1645688360000|2022-02-24 07:39:20|109.99|106.03|110.14|106.18|110.19|106.23|109.99|106.03|0
1645688370000|2022-02-24 07:39:30|110.29|106.33|109.31|105.35|110.29|106.33|109.26|105.3|0
1645688380000|2022-02-24 07:39:40|109.12|105.16|109.99|106.03|109.99|106.03|109.12|105.16|0
1645688390000|2022-02-24 07:39:50|110.29|106.33|110.09|106.13|110.29|106.33|109.99|106.03|0
1645688400000|2022-02-24 07:40:00|109.95|105.99|109.7|105.74|110.14|106.18|109.7|105.74|0
1645688410000|2022-02-24 07:40:10|109.41|105.45|109.56|105.6|109.56|105.6|109.41|105.45|0
1645688420000|2022-02-24 07:40:20|109.8|105.84|110.04|106.08|110.19|106.23|109.6|105.64|0
1645688430000|2022-02-24 07:40:30|110.63|106.67|110.09|106.13|110.63|106.67|110.09|106.13|0
1645688440000|2022-02-24 07:40:40|110.24|106.28|109.85|105.89|110.24|106.28|109.8|105.84|0
1645688450000|2022-02-24 07:40:50|109.8|105.84|109.7|105.74|109.8|105.84|109.7|105.74|0
1645688460000|2022-02-24 07:41:00|110.09|106.13|109.31|105.35|110.09|106.13|109.31|105.35|0
1645688470000|2022-02-24 07:41:10|109.36|105.4|110.73|106.77|110.73|106.77|109.36|105.4|0
1645688480000|2022-02-24 07:41:20|112.41|108.45|110.91|106.95|112.41|108.45|110.56|106.6|0
1645688490000|2022-02-24 07:41:30|110.76|106.8|111.99|108.03|112.23|108.27|110.76|106.8|0
1645688500000|2022-02-24 07:41:40|111.74|107.78|112.09|108.13|112.09|108.13|111.74|107.78|0
1645688510000|2022-02-24 07:41:50|112.33|108.37|111.89|107.93|112.38|108.42|111.89|107.93|0
1645688520000|2022-02-24 07:42:00|112.33|108.37|112.28|108.32|112.43|108.47|112.28|108.32|0
1645688530000|2022-02-24 07:42:10|112.18|108.22|111.84|107.88|112.18|108.22|111.84|107.88|0
1645688540000|2022-02-24 07:42:20|111.94|107.98|112.38|108.42|112.38|108.42|111.94|107.98|0
1645688550000|2022-02-24 07:42:30|112.63|108.67|112.92|108.96|112.92|108.96|112.63|108.67|0
1645688560000|2022-02-24 07:42:40|113.07|109.11|112.92|108.96|113.07|109.11|112.92|108.96|0
1645688570000|2022-02-24 07:42:50|112.97|109.01|112.63|108.67|112.97|109.01|112.63|108.67|0
1645688580000|2022-02-24 07:43:00|112.68|108.72|112.28|108.32|112.72|108.76|112.28|108.32|0
1645688590000|2022-02-24 07:43:10|112.63|108.67|112.38|108.42|112.63|108.67|112.38|108.42|0
1645688600000|2022-02-24 07:43:20|112.23|108.27|112.18|108.22|112.43|108.47|112.18|108.22|0
1645688610000|2022-02-24 07:43:30|112.48|108.52|112.72|108.76|112.82|108.86|112.48|108.52|0
1645688620000|2022-02-24 07:43:40|112.62|108.66|113.02|109.06|113.07|109.11|112.62|108.66|0
1645688630000|2022-02-24 07:43:50|112.97|109.01|113.17|109.21|113.22|109.26|112.97|109.01|0
1645688640000|2022-02-24 07:44:00|113.81|109.85|113.67|109.71|113.91|109.95|113.67|109.71|0
1645688650000|2022-02-24 07:44:10|113.81|109.85|113.91|109.95|113.97|110.01|113.81|109.85|0
1645688660000|2022-02-24 07:44:20|114.31|110.35|114.21|110.25|114.31|110.35|114.21|110.25|0
1645688670000|2022-02-24 07:44:30|114.66|110.7|114.61|110.65|114.81|110.85|114.61|110.65|0
1645688680000|2022-02-24 07:44:40|114.26|110.3|114.11|110.15|114.46|110.5|114.11|110.15|0
1645688690000|2022-02-24 07:44:50|114.16|110.2|113.96|110|114.16|110.2|113.96|110|0
1645688700000|2022-02-24 07:45:00|114.51|110.55|114.71|110.75|114.71|110.75|114.51|110.55|0
1645688710000|2022-02-24 07:45:10|114.91|110.95|114.61|110.65|114.91|110.95|114.61|110.65|0
1645688720000|2022-02-24 07:45:20|115.56|111.6|115.56|111.6|115.61|111.65|115.46|111.5|0
1645688730000|2022-02-24 07:45:30|115.67|111.71|116.42|112.46|116.72|112.76|115.67|111.71|0
1645688740000|2022-02-24 07:45:40|116.37|112.41|116.62|112.66|116.62|112.66|116.37|112.41|0
1645688750000|2022-02-24 07:45:50|116.77|112.81|116.72|112.76|116.77|112.81|116.72|112.76|0
1645688760000|2022-02-24 07:46:00|116.77|112.81|116.57|112.61|116.77|112.81|116.57|112.61|0
1645688770000|2022-02-24 07:46:10|116.42|112.46|115.41|111.45|116.42|112.46|115.41|111.45|0
1645688780000|2022-02-24 07:46:20|115.46|111.5|114.71|110.75|115.46|111.5|114.71|110.75|0
1645688790000|2022-02-24 07:46:30|114.11|110.15|114.81|110.85|114.86|110.9|114.11|110.15|0
1645688800000|2022-02-24 07:46:40|114.76|110.8|114.31|110.35|114.76|110.8|114.31|110.35|0
1645688810000|2022-02-24 07:46:50|114.16|110.2|114.31|110.35|114.31|110.35|114.11|110.15|0
1645688820000|2022-02-24 07:47:00|113.71|109.75|113.31|109.35|113.71|109.75|113.31|109.35|0
1645688830000|2022-02-24 07:47:10|113.17|109.21|113.31|109.35|113.31|109.35|112.97|109.01|0
1645688840000|2022-02-24 07:47:20|113.07|109.11|112.32|108.36|113.07|109.11|112.32|108.36|0
1645688850000|2022-02-24 07:47:30|113.27|109.31|113.51|109.55|113.51|109.55|113.21|109.25|0
1645688860000|2022-02-24 07:47:40|113.61|109.65|113.46|109.5|113.61|109.65|113.21|109.25|0
1645688870000|2022-02-24 07:47:50|113.51|109.55|113.91|109.95|113.91|109.95|113.51|109.55|0
1645688880000|2022-02-24 07:48:00|113.96|110|113.61|109.65|113.96|110|113.61|109.65|0
1645688890000|2022-02-24 07:48:10|112.97|109.01|112.92|108.96|113.21|109.25|112.92|108.96|0
1645688900000|2022-02-24 07:48:20|113.01|109.05|113.01|109.05|113.01|109.05|112.72|108.76|0
1645688910000|2022-02-24 07:48:30|112.82|108.86|112.87|108.91|112.92|108.96|112.67|108.71|0
1645688920000|2022-02-24 07:48:40|113.46|109.5|113.46|109.5|113.51|109.55|113.46|109.5|0
1645688930000|2022-02-24 07:48:50|113.41|109.45|113.26|109.3|113.51|109.55|113.26|109.3|0
1645688940000|2022-02-24 07:49:00|113.07|109.11|113.07|109.11|113.21|109.25|113.07|109.11|0
1645688950000|2022-02-24 07:49:10|113.26|109.3|113.07|109.11|113.26|109.3|113.01|109.05|0
1645688960000|2022-02-24 07:49:20|113.36|109.4|113.81|109.85|113.96|110|113.36|109.4|0
1645688970000|2022-02-24 07:49:30|114.11|110.15|114.41|110.45|114.46|110.5|114.11|110.15|0
1645688980000|2022-02-24 07:49:40|114.31|110.35|114.31|110.35|114.46|110.5|114.26|110.3|0
1645688990000|2022-02-24 07:49:50|114.11|110.15|114.01|110.05|114.26|110.3|114.01|110.05|0
1645689000000|2022-02-24 07:50:00|113.91|109.95|113.46|109.5|114.16|110.2|113.46|109.5|0
1645689010000|2022-02-24 07:50:10|113.31|109.35|112.87|108.91|113.31|109.35|112.87|108.91|0
1645689020000|2022-02-24 07:50:20|112.42|108.46|113.01|109.05|113.31|109.35|112.42|108.46|0
1645689030000|2022-02-24 07:50:30|112.91|108.95|112.72|108.76|112.91|108.95|112.72|108.76|0
1645689040000|2022-02-24 07:50:40|112.62|108.66|111.93|107.97|112.62|108.66|111.93|107.97|0
1645689050000|2022-02-24 07:50:50|112.02|108.06|111.93|107.97|112.27|108.31|111.93|107.97|0
1645689060000|2022-02-24 07:51:00|112.22|108.26|112.02|108.06|112.22|108.26|111.93|107.97|0
1645689070000|2022-02-24 07:51:10|112.12|108.16|112.91|108.95|112.91|108.95|112.12|108.16|0
1645689080000|2022-02-24 07:51:20|113.01|109.05|112.62|108.66|113.01|109.05|112.57|108.61|0
1645689090000|2022-02-24 07:51:30|112.81|108.85|112.32|108.36|112.81|108.85|112.32|108.36|0
1645689100000|2022-02-24 07:51:40|112.42|108.46|112.32|108.36|112.42|108.46|112.32|108.36|0
1645689110000|2022-02-24 07:51:50|112.22|108.26|112.62|108.66|112.62|108.66|112.22|108.26|0
1645689120000|2022-02-24 07:52:00|112.91|108.95|113.31|109.35|113.31|109.35|112.91|108.95|0
1645689130000|2022-02-24 07:52:10|113.11|109.15|113.31|109.35|113.31|109.35|113.11|109.15|0
1645689140000|2022-02-24 07:52:20|113.61|109.65|113.7|109.74|113.7|109.74|113.51|109.55|0
1645689150000|2022-02-24 07:52:30|113.8|109.84|113.66|109.7|114|110.04|113.66|109.7|0
1645689160000|2022-02-24 07:52:40|113.8|109.84|112.77|108.81|113.8|109.84|112.77|108.81|0
1645689170000|2022-02-24 07:52:50|113.12|109.16|113.96|110|113.96|110|113.12|109.16|0
1645689180000|2022-02-24 07:53:00|113.91|109.95|113.57|109.61|113.91|109.95|113.57|109.61|0
1645689190000|2022-02-24 07:53:10|113.71|109.75|113.81|109.85|114.06|110.1|113.71|109.75|0
1645689200000|2022-02-24 07:53:20|114.11|110.15|113.76|109.8|114.11|110.15|113.76|109.8|0
1645689210000|2022-02-24 07:53:30|113.61|109.65|113.76|109.8|113.76|109.8|113.61|109.65|0
1645689220000|2022-02-24 07:53:40|113.91|109.95|113.86|109.9|113.91|109.95|113.61|109.65|0
1645689230000|2022-02-24 07:53:50|114.11|110.15|114.76|110.8|114.76|110.8|114.11|110.15|0
1645689240000|2022-02-24 07:54:00|114.71|110.75|114.11|110.15|114.71|110.75|114.11|110.15|0
1645689250000|2022-02-24 07:54:10|114.51|110.55|113.71|109.75|114.51|110.55|113.71|109.75|0
1645689260000|2022-02-24 07:54:20|113.31|109.35|113.11|109.15|113.56|109.6|113.11|109.15|0
1645689270000|2022-02-24 07:54:30|112.92|108.96|112.72|108.76|113.01|109.05|112.72|108.76|0
1645689280000|2022-02-24 07:54:40|112.82|108.86|112.32|108.36|112.82|108.86|112.32|108.36|0
1645689290000|2022-02-24 07:54:50|112.42|108.46|112.17|108.21|112.42|108.46|112.17|108.21|0
1645689300000|2022-02-24 07:55:00|112.27|108.31|113.81|109.85|113.81|109.85|112.27|108.31|0
1645689310000|2022-02-24 07:55:10|113.71|109.75|113.61|109.65|113.71|109.75|113.51|109.55|0
1645689320000|2022-02-24 07:55:20|113.91|109.95|113.41|109.45|113.91|109.95|113.41|109.45|0
1645689330000|2022-02-24 07:55:30|113.61|109.65|113.71|109.75|114.01|110.05|113.51|109.55|0
1645689340000|2022-02-24 07:55:40|113.91|109.95|114.21|110.25|114.21|110.25|113.86|109.9|0
1645689350000|2022-02-24 07:55:50|114.01|110.05|114.01|110.05|114.01|110.05|114.01|110.05|0
1645689360000|2022-02-24 07:56:00|114.06|110.1|114.21|110.25|114.21|110.25|114.01|110.05|0
1645689370000|2022-02-24 07:56:10|113.96|110|113.96|110|114.21|110.25|113.81|109.85|0
1645689380000|2022-02-24 07:56:20|113.46|109.5|112.91|108.95|113.46|109.5|112.91|108.95|0
1645689390000|2022-02-24 07:56:30|113.16|109.2|114.01|110.05|114.01|110.05|113.16|109.2|0
1645689400000|2022-02-24 07:56:40|114.16|110.2|114.91|110.95|114.91|110.95|114.16|110.2|0
1645689410000|2022-02-24 07:56:50|115.01|111.05|115.41|111.45|115.61|111.65|115.01|111.05|0
1645689420000|2022-02-24 07:57:00|115.51|111.55|114.81|110.85|115.51|111.55|114.81|110.85|0
1645689430000|2022-02-24 07:57:10|114.61|110.65|113.04|109.08|114.61|110.65|113.04|109.08|0
1645689440000|2022-02-24 07:57:20|112.24|108.28|112.64|108.68|112.64|108.68|112.24|108.28|0
1645689450000|2022-02-24 07:57:30|112.79|108.83|113.44|109.48|113.44|109.48|112.69|108.73|0
1645689460000|2022-02-24 07:57:40|113.34|109.38|113.39|109.43|113.69|109.73|113.34|109.38|0
1645689470000|2022-02-24 07:57:50|113.49|109.53|113.14|109.18|113.49|109.53|113.14|109.18|0
1645689480000|2022-02-24 07:58:00|113.04|109.08|113.64|109.68|113.64|109.68|113.04|109.08|0
1645689490000|2022-02-24 07:58:10|113.69|109.73|113.14|109.18|113.94|109.98|113.14|109.18|0
1645689500000|2022-02-24 07:58:20|112.99|109.03|113.24|109.28|113.24|109.28|112.79|108.83|0
1645689510000|2022-02-24 07:58:30|113.39|109.43|113.54|109.58|113.54|109.58|113.24|109.28|0
1645689520000|2022-02-24 07:58:40|113.64|109.68|112.99|109.03|113.64|109.68|112.99|109.03|0
1645689530000|2022-02-24 07:58:50|112.74|108.78|112.84|108.88|112.84|108.88|112.74|108.78|0
1645689540000|2022-02-24 07:59:00|113.34|109.38|112.39|108.43|113.34|109.38|112.39|108.43|0
1645689550000|2022-02-24 07:59:10|112.19|108.23|112.54|108.58|112.54|108.58|112.19|108.23|0
1645689560000|2022-02-24 07:59:20|112.34|108.38|111.84|107.88|112.34|108.38|111.74|107.78|0
1645689570000|2022-02-24 07:59:30|111.74|107.78|111.5|107.54|111.79|107.83|111.5|107.54|0
1645689580000|2022-02-24 07:59:40|111.55|107.59|111.25|107.29|111.55|107.59|111.25|107.29|0
1645689590000|2022-02-24 07:59:50|111.45|107.49|111.25|107.29|111.45|107.49|111.25|107.29|0
1645689600000|2022-02-24 08:00:00|111.64|107.68|111.54|107.58|111.64|107.68|111.1|107.14|0
1645689610000|2022-02-24 08:00:10|111.79|107.83|111.54|107.58|111.79|107.83|111.5|107.54|0
1645689620000|2022-02-24 08:00:20|111.4|107.44|111.84|107.88|112.24|108.28|111.4|107.44|0
1645689630000|2022-02-24 08:00:30|111.79|107.83|109.97|106.01|111.79|107.83|109.97|106.01|0
1645689640000|2022-02-24 08:00:40|109.77|105.81|111.35|107.39|111.35|107.39|109.77|105.81|0
1645689650000|2022-02-24 08:00:50|110.81|106.85|110.51|106.55|110.81|106.85|110.36|106.4|0
1645689660000|2022-02-24 08:01:00|110.31|106.35|110.12|106.16|110.31|106.35|110.12|106.16|0
1645689670000|2022-02-24 08:01:10|110.48|106.08|110.44|106.04|110.63|106.23|110.19|105.79|0
1645689680000|2022-02-24 08:01:20|110.04|105.64|110.04|105.64|110.04|105.64|109.6|105.2|0
1645689690000|2022-02-24 08:01:30|110.53|106.13|110.58|106.18|111.12|106.72|110.53|106.13|0
1645689700000|2022-02-24 08:01:40|110.48|106.08|110.78|106.38|111.27|106.87|110.48|106.08|0
1645689710000|2022-02-24 08:01:50|111.07|106.67|111.42|107.02|111.42|107.02|111.07|106.67|0
1645689720000|2022-02-24 08:02:00|110.93|106.53|110.14|105.74|111.07|106.67|110.14|105.74|0
1645689730000|2022-02-24 08:02:10|110.38|105.98|110.43|106.03|110.43|106.03|110.19|105.79|0
1645689740000|2022-02-24 08:02:20|110.48|106.08|111.52|107.12|111.52|107.12|110.48|106.08|0
1645689750000|2022-02-24 08:02:30|111.62|107.22|111.42|107.02|111.62|107.22|110.97|106.57|0
1645689760000|2022-02-24 08:02:40|111.66|107.26|111.32|106.92|111.71|107.31|111.32|106.92|0
1645689770000|2022-02-24 08:02:50|111.52|107.12|112.55|108.15|112.55|108.15|111.52|107.12|0
1645689780000|2022-02-24 08:03:00|112.65|108.25|112.81|108.41|112.85|108.45|112.65|108.25|0
1645689790000|2022-02-24 08:03:10|113.05|108.65|113.4|109|113.4|109|113.05|108.65|0
1645689800000|2022-02-24 08:03:20|113.3|108.9|113.75|109.35|113.75|109.35|113.3|108.9|0
1645689810000|2022-02-24 08:03:30|114.55|110.15|114.85|110.45|115.01|110.61|114.55|110.15|0
1645689820000|2022-02-24 08:03:40|114.81|110.41|115.31|110.91|115.31|110.91|114.81|110.41|0
1645689830000|2022-02-24 08:03:50|115.66|111.26|115.61|111.21|115.97|111.57|115.61|111.21|0
1645689840000|2022-02-24 08:04:00|115.46|111.06|114.85|110.45|115.46|111.06|114.85|110.45|0
1645689850000|2022-02-24 08:04:10|114.75|110.35|115.06|110.66|115.41|111.01|114.75|110.35|0
1645689860000|2022-02-24 08:04:20|114.75|110.35|113.95|109.55|114.81|110.41|113.95|109.55|0
1645689870000|2022-02-24 08:04:30|113.85|109.45|113.8|109.4|113.9|109.5|113.8|109.4|0
1645689880000|2022-02-24 08:04:40|113.95|109.55|114.75|110.35|114.75|110.35|113.95|109.55|0
1645689890000|2022-02-24 08:04:50|114.7|110.3|115.16|110.76|115.26|110.86|114.7|110.3|0
1645689900000|2022-02-24 08:05:00|114.56|111.36|115.21|112.01|115.21|112.01|114.56|111.36|0
1645689910000|2022-02-24 08:05:10|115.36|112.16|115.97|112.77|115.97|112.77|115.36|112.16|0
1645689920000|2022-02-24 08:05:20|115.62|112.42|116.18|112.98|116.18|112.98|115.57|112.37|0
1645689930000|2022-02-24 08:05:30|116.28|113.08|116.48|113.28|116.48|113.28|116.18|112.98|0
1645689940000|2022-02-24 08:05:40|116.84|113.64|116.99|113.79|116.99|113.79|116.48|113.28|0
1645689950000|2022-02-24 08:05:50|116.84|113.64|117.05|113.85|117.09|113.89|116.64|113.44|0
1645689960000|2022-02-24 08:06:00|116.23|113.03|116.84|113.64|116.84|113.64|116.23|113.03|0
1645689970000|2022-02-24 08:06:10|116.74|113.54|117.3|114.1|117.3|114.1|116.74|113.54|0
1645689980000|2022-02-24 08:06:20|117.61|114.41|118.07|114.87|118.12|114.92|117.61|114.41|0
1645689990000|2022-02-24 08:06:30|118.22|115.02|118.28|115.08|118.48|115.28|118.22|115.02|0
1645690000000|2022-02-24 08:06:40|117.61|114.41|116.64|113.44|117.61|114.41|116.64|113.44|0
1645690010000|2022-02-24 08:06:50|116.28|113.08|116.33|113.13|116.38|113.18|115.67|112.47|0
1645690020000|2022-02-24 08:07:00|116.48|113.28|117.09|113.89|117.09|113.89|115.87|112.67|0
1645690030000|2022-02-24 08:07:10|117.71|114.51|117.4|114.2|117.71|114.51|117.4|114.2|0
1645690040000|2022-02-24 08:07:20|117.81|114.61|117.81|114.61|117.81|114.61|117.45|114.25|0
1645690050000|2022-02-24 08:07:30|117.4|114.2|117.56|114.36|117.86|114.66|117.4|114.2|0
1645690060000|2022-02-24 08:07:40|117.45|114.25|117.4|114.2|117.71|114.51|117.4|114.2|0
1645690070000|2022-02-24 08:07:50|117.5|114.3|117.6|114.4|117.6|114.4|117.25|114.05|0
1645690080000|2022-02-24 08:08:00|117.66|114.46|119|115.8|119|115.8|117.6|114.4|0
1645690090000|2022-02-24 08:08:10|118.53|115.33|118.43|115.23|118.84|115.64|118.43|115.23|0
1645690100000|2022-02-24 08:08:20|118.22|115.02|119.2|116|119.2|116|118.22|115.02|0
1645690110000|2022-02-24 08:08:30|119.1|115.9|118.84|115.64|119.15|115.95|118.84|115.64|0
1645690120000|2022-02-24 08:08:40|118.48|115.28|118.63|115.43|118.63|115.43|118.48|115.28|0
1645690130000|2022-02-24 08:08:50|118.43|115.23|117.97|114.77|118.43|115.23|117.97|114.77|0
1645690140000|2022-02-24 08:09:00|118.22|115.02|117.19|113.99|118.22|115.02|117.14|113.94|0
1645690150000|2022-02-24 08:09:10|117.25|114.05|117.6|114.4|117.81|114.61|117.25|114.05|0
1645690160000|2022-02-24 08:09:20|118.43|115.23|118.84|115.64|118.84|115.64|118.43|115.23|0
1645690170000|2022-02-24 08:09:30|118.79|115.59|118.84|115.64|119|115.8|118.79|115.59|0
1645690180000|2022-02-24 08:09:40|119.25|116.05|119.1|115.9|119.25|116.05|119.1|115.9|0
1645690190000|2022-02-24 08:09:50|119.05|115.85|118.67|115.47|119.31|116.11|115.94|112.74|0
1645690200000|2022-02-24 08:10:00|118.51|115.31|113.25|110.05|118.51|115.31|113.25|110.05|0
1645690210000|2022-02-24 08:10:10|113.51|110.31|115.55|112.35|115.55|112.35|113.51|110.31|0
1645690220000|2022-02-24 08:10:20|115.51|112.31|116.38|113.18|116.38|113.18|115.51|112.31|0
1645690230000|2022-02-24 08:10:30|116.64|113.44|116.48|113.28|116.84|113.64|116.48|113.28|0
1645690240000|2022-02-24 08:10:40|116.22|113.02|116.22|113.02|116.48|113.28|116.22|113.02|0
1645690250000|2022-02-24 08:10:50|116.12|112.92|115.81|112.61|116.12|112.92|115.66|112.46|0
1645690260000|2022-02-24 08:11:00|116.07|112.87|115.4|112.2|116.07|112.87|115.4|112.2|0
1645690270000|2022-02-24 08:11:10|115.04|111.84|114.48|111.28|115.04|111.84|114.48|111.28|0
1645690280000|2022-02-24 08:11:20|114.33|111.13|113.82|110.62|114.33|111.13|113.82|110.62|0
1645690290000|2022-02-24 08:11:30|114.38|111.18|114.73|111.53|114.73|111.53|114.33|111.13|0
1645690300000|2022-02-24 08:11:40|115.04|111.84|115.14|111.94|115.14|111.94|114.84|111.64|0
1645690310000|2022-02-24 08:11:50|115.45|112.25|115.66|112.46|115.66|112.46|115.45|112.25|0
1645690320000|2022-02-24 08:12:00|115.86|112.66|115.04|111.84|116.17|112.97|115.04|111.84|0
1645690330000|2022-02-24 08:12:10|115.2|112|114.79|111.59|115.2|112|114.48|111.28|0
1645690340000|2022-02-24 08:12:20|115.3|112.1|115.65|112.45|115.76|112.56|115.3|112.1|0
1645690350000|2022-02-24 08:12:30|115.76|112.56|116.02|112.82|116.27|113.07|115.76|112.56|0
1645690360000|2022-02-24 08:12:40|115.86|112.66|115.45|112.25|115.86|112.66|115.45|112.25|0
1645690370000|2022-02-24 08:12:50|115.3|112.1|116.07|112.87|116.07|112.87|115.24|112.04|0
1645690380000|2022-02-24 08:13:00|116.17|112.97|115.14|111.94|116.17|112.97|115.14|111.94|0
1645690390000|2022-02-24 08:13:10|115.04|111.84|114.63|111.43|115.04|111.84|114.43|111.23|0
1645690400000|2022-02-24 08:13:20|114.78|111.58|114.58|111.38|114.78|111.58|114.58|111.38|0
1645690410000|2022-02-24 08:13:30|114.53|111.33|114.48|111.28|114.53|111.33|114.12|110.92|0
1645690420000|2022-02-24 08:13:40|114.99|111.79|114.32|111.12|115.04|111.84|114.32|111.12|0
1645690430000|2022-02-24 08:13:50|114.68|111.48|114.94|111.74|114.94|111.74|114.42|111.22|0
1645690440000|2022-02-24 08:14:00|114.73|111.53|114.02|110.82|114.73|111.53|114.02|110.82|0
1645690450000|2022-02-24 08:14:10|114.12|110.92|113.87|110.67|114.53|111.33|113.87|110.67|0
1645690460000|2022-02-24 08:14:20|113.66|110.46|113.31|110.11|113.66|110.46|113.31|110.11|0
1645690470000|2022-02-24 08:14:30|113.26|110.06|113.61|110.41|113.61|110.41|112.8|109.6|0
1645690480000|2022-02-24 08:14:40|113.56|110.36|113.1|109.9|113.87|110.67|113.1|109.9|0
1645690490000|2022-02-24 08:14:50|112.75|109.55|112.85|109.65|113|109.8|112.75|109.55|0
1645690500000|2022-02-24 08:15:00|112.5|109.3|112.29|109.09|112.5|109.3|111.84|108.64|0
1645690510000|2022-02-24 08:15:10|112.15|108.95|113.2|110|113.2|110|112.15|108.95|0
1645690520000|2022-02-24 08:15:20|112.95|109.75|112.8|109.6|113.1|109.9|112.8|109.6|0
1645690530000|2022-02-24 08:15:30|113.3|110.1|112.7|109.5|113.3|110.1|112.7|109.5|0
1645690540000|2022-02-24 08:15:40|112.5|109.3|112.39|109.19|112.5|109.3|112.39|109.19|0
1645690550000|2022-02-24 08:15:50|112.19|108.99|112.5|109.3|112.5|109.3|111.94|108.74|0
1645690560000|2022-02-24 08:16:00|112.7|109.5|112.29|109.09|112.7|109.5|112.29|109.09|0
1645690570000|2022-02-24 08:16:10|112.19|108.99|112.04|108.84|112.55|109.35|112.04|108.84|0
1645690580000|2022-02-24 08:16:20|112.19|108.99|111.99|108.79|112.19|108.99|111.99|108.79|0
1645690590000|2022-02-24 08:16:30|112.6|109.4|112.95|109.75|112.95|109.75|112.6|109.4|0
1645690600000|2022-02-24 08:16:40|113.56|110.36|114.17|110.97|114.17|110.97|113.56|110.36|0
1645690610000|2022-02-24 08:16:50|115.24|112.04|115.09|111.89|115.34|112.14|115.09|111.89|0
1645690620000|2022-02-24 08:17:00|114.68|111.48|114.58|111.38|114.68|111.48|114.27|111.07|0
1645690630000|2022-02-24 08:17:10|114.93|111.73|115.39|112.19|115.39|112.19|114.83|111.63|0
1645690640000|2022-02-24 08:17:20|115.65|112.45|115.55|112.35|115.65|112.45|115.44|112.24|0
1645690650000|2022-02-24 08:17:30|115.19|111.99|115.03|111.83|115.19|111.99|115.03|111.83|0
1645690660000|2022-02-24 08:17:40|115.55|112.35|115.75|112.55|115.75|112.55|115.39|112.19|0
1645690670000|2022-02-24 08:17:50|115.6|112.4|115.65|112.45|115.8|112.6|115.55|112.35|0
1645690680000|2022-02-24 08:18:00|115.91|112.71|115.55|112.35|115.96|112.76|115.55|112.35|0
1645690690000|2022-02-24 08:18:10|115.44|112.24|115.24|112.04|115.55|112.35|115.24|112.04|0
1645690700000|2022-02-24 08:18:20|114.93|111.73|114.68|111.48|114.93|111.73|114.68|111.48|0
1645690710000|2022-02-24 08:18:30|114.52|111.32|114.11|110.91|114.52|111.32|114.11|110.91|0
1645690720000|2022-02-24 08:18:40|115.13|111.93|115.24|112.04|115.24|112.04|114.68|111.48|0
1645690730000|2022-02-24 08:18:50|115.34|112.14|115.03|111.83|115.34|112.14|114.62|111.42|0
1645690740000|2022-02-24 08:19:00|114.98|111.78|115.44|112.24|115.44|112.24|114.98|111.78|0
1645690750000|2022-02-24 08:19:10|115.65|112.45|115.75|112.55|115.85|112.65|115.65|112.45|0
1645690760000|2022-02-24 08:19:20|115.34|112.14|115.54|112.34|115.7|112.5|115.34|112.14|0
1645690770000|2022-02-24 08:19:30|115.8|112.6|115.54|112.34|115.8|112.6|115.54|112.34|0
1645690780000|2022-02-24 08:19:40|115.91|112.71|116.11|112.91|116.11|112.91|115.91|112.71|0
1645690790000|2022-02-24 08:19:50|116.06|112.86|116.21|113.01|116.21|113.01|115.91|112.71|0
1645690800000|2022-02-24 08:20:00|116.57|113.37|116.47|113.27|116.57|113.37|116.26|113.06|0
1645690810000|2022-02-24 08:20:10|116.99|113.79|118.55|115.35|118.55|115.35|116.73|113.53|0
1645690820000|2022-02-24 08:20:20|118.6|115.4|119.12|115.92|119.17|115.97|118.6|115.4|0
1645690830000|2022-02-24 08:20:30|118.86|115.66|118.91|115.71|118.91|115.71|118.44|115.24|0
1645690840000|2022-02-24 08:20:40|118.39|115.19|118.6|115.4|118.65|115.45|118.39|115.19|0
1645690850000|2022-02-24 08:20:50|118.44|115.24|117.61|114.41|118.44|115.24|117.61|114.41|0
1645690860000|2022-02-24 08:21:00|117.5|114.3|118.08|114.88|118.08|114.88|117.25|114.05|0
1645690870000|2022-02-24 08:21:10|118.39|115.19|118.44|115.24|118.91|115.71|118.39|115.19|0
1645690880000|2022-02-24 08:21:20|119.12|115.92|118.08|114.88|119.12|115.92|118.08|114.88|0
1645690890000|2022-02-24 08:21:30|117.81|114.61|117.66|114.46|117.81|114.61|117.66|114.46|0
1645690900000|2022-02-24 08:21:40|117.92|114.72|117.87|114.67|117.92|114.72|117.76|114.56|0
1645690910000|2022-02-24 08:21:50|118.08|114.88|117.71|114.51|118.08|114.88|117.71|114.51|0
1645690920000|2022-02-24 08:22:00|117.5|114.3|118.08|114.88|118.08|114.88|117.35|114.15|0
1645690930000|2022-02-24 08:22:10|118.33|115.13|118.18|114.98|118.33|115.13|117.61|114.41|0
1645690940000|2022-02-24 08:22:20|118.02|114.82|117.09|113.89|118.02|114.82|117.09|113.89|0
1645690950000|2022-02-24 08:22:30|117.29|114.09|117.29|114.09|117.45|114.25|117.29|114.09|0
1645690960000|2022-02-24 08:22:40|117.09|113.89|117.76|114.56|117.76|114.56|116.98|113.78|0
1645690970000|2022-02-24 08:22:50|118.13|114.93|118.81|115.61|118.81|115.61|118.13|114.93|0
1645690980000|2022-02-24 08:23:00|118.75|115.55|118.13|114.93|118.86|115.66|118.13|114.93|0
1645690990000|2022-02-24 08:23:10|118.02|114.82|116.31|113.11|118.02|114.82|116.31|113.11|0
1645691000000|2022-02-24 08:23:20|116.52|113.32|116.16|112.96|116.52|113.32|115.8|112.6|0
1645691010000|2022-02-24 08:23:30|116.31|113.11|115.9|112.7|116.57|113.37|115.9|112.7|0
1645691020000|2022-02-24 08:23:40|115.8|112.6|115.64|112.44|115.8|112.6|115.64|112.44|0
1645691030000|2022-02-24 08:23:50|115.54|112.34|116.88|113.68|116.88|113.68|115.54|112.34|0
1645691040000|2022-02-24 08:24:00|116.83|113.63|117.81|114.61|117.81|114.61|116.83|113.63|0
1645691050000|2022-02-24 08:24:10|117.92|114.72|117.6|114.4|118.02|114.82|117.6|114.4|0
1645691060000|2022-02-24 08:24:20|117.87|114.67|116.62|113.42|117.87|114.67|116.62|113.42|0
1645691070000|2022-02-24 08:24:30|116.93|113.73|118.12|114.92|118.12|114.92|116.93|113.73|0
1645691080000|2022-02-24 08:24:40|117.81|114.61|117.97|114.77|117.97|114.77|117.6|114.4|0
1645691090000|2022-02-24 08:24:50|117.6|114.4|117.66|114.46|117.81|114.61|117.6|114.4|0
1645691100000|2022-02-24 08:25:00|117.6|114.4|117.86|114.66|117.86|114.66|117.6|114.4|0
1645691110000|2022-02-24 08:25:10|117.81|114.61|118.39|115.19|118.39|115.19|117.81|114.61|0
1645691120000|2022-02-24 08:25:20|117.41|114.21|118.53|115.33|118.53|115.33|117.41|114.21|0
1645691130000|2022-02-24 08:25:30|118.68|115.48|116.23|113.03|118.68|115.48|116.23|113.03|0
1645691140000|2022-02-24 08:25:40|116.17|112.97|116.33|113.13|116.33|113.13|116.17|112.97|0
1645691150000|2022-02-24 08:25:50|116.23|113.03|116.54|113.34|116.54|113.34|116.23|113.03|0
1645691160000|2022-02-24 08:26:00|116.43|113.23|116.12|112.92|116.43|113.23|115.45|112.25|0
1645691170000|2022-02-24 08:26:10|116.38|113.18|116.54|113.34|116.54|113.34|116.28|113.08|0
1645691180000|2022-02-24 08:26:20|116.33|113.13|115.96|112.76|116.33|113.13|115.96|112.76|0
1645691190000|2022-02-24 08:26:30|115.86|112.66|115.65|112.45|115.86|112.66|115.5|112.3|0
1645691200000|2022-02-24 08:26:40|115.76|112.56|115.86|112.66|115.91|112.71|115.76|112.56|0
1645691210000|2022-02-24 08:26:50|116.28|113.08|116.48|113.28|116.48|113.28|116.17|112.97|0
1645691220000|2022-02-24 08:27:00|116.54|113.34|115.6|112.4|116.54|113.34|115.6|112.4|0
1645691230000|2022-02-24 08:27:10|116.07|112.87|115.6|112.4|116.07|112.87|115.6|112.4|0
1645691240000|2022-02-24 08:27:20|115.45|112.25|114.98|111.78|115.5|112.3|114.98|111.78|0
1645691250000|2022-02-24 08:27:30|115.14|111.94|115.14|111.94|115.14|111.94|115.14|111.94|0
1645691260000|2022-02-24 08:27:40|115.29|112.09|115.55|112.35|115.55|112.35|115.29|112.09|0
1645691270000|2022-02-24 08:27:50|115.34|112.14|114.52|111.32|115.34|112.14|114.52|111.32|0
1645691280000|2022-02-24 08:28:00|114.62|111.42|114.93|111.73|114.93|111.73|114.57|111.37|0
1645691290000|2022-02-24 08:28:10|114.62|111.42|114.52|111.32|114.72|111.52|114.52|111.32|0
1645691300000|2022-02-24 08:28:20|114.62|111.42|114.72|111.52|114.72|111.52|114.62|111.42|0
1645691310000|2022-02-24 08:28:30|114.47|111.27|114.31|111.11|114.67|111.47|114.31|111.11|0
1645691320000|2022-02-24 08:28:40|113.85|110.65|114.11|110.91|114.11|110.91|113.65|110.45|0
1645691330000|2022-02-24 08:28:50|114.21|111.01|113.85|110.65|114.26|111.06|113.85|110.65|0
1645691340000|2022-02-24 08:29:00|113.9|110.7|113.65|110.45|113.9|110.7|113.59|110.39|0
1645691350000|2022-02-24 08:29:10|113.03|109.83|112.88|109.68|113.08|109.88|112.88|109.68|0
1645691360000|2022-02-24 08:29:20|112.57|109.37|112.83|109.63|112.83|109.63|112.32|109.12|0
1645691370000|2022-02-24 08:29:30|112.47|109.27|112.73|109.53|112.73|109.53|112.47|109.27|0
1645691380000|2022-02-24 08:29:40|112.93|109.73|112.17|108.97|112.93|109.73|112.17|108.97|0
1645691390000|2022-02-24 08:29:50|112.98|109.78|113.65|110.45|113.65|110.45|112.98|109.78|0
1645691400000|2022-02-24 08:30:00|113.59|110.39|113.54|110.34|113.59|110.39|112.98|109.78|0
1645691410000|2022-02-24 08:30:10|113.24|110.04|114.16|110.96|114.36|111.16|113.24|110.04|0
1645691420000|2022-02-24 08:30:20|114.88|111.68|114.31|111.11|114.88|111.68|114.31|111.11|0
1645691430000|2022-02-24 08:30:30|114.41|111.21|114.31|111.11|114.41|111.21|114.31|111.11|0
1645691440000|2022-02-24 08:30:40|114.41|111.21|114.98|111.78|114.98|111.78|114.41|111.21|0
1645691450000|2022-02-24 08:30:50|114.67|111.47|114|110.8|114.67|111.47|114|110.8|0
1645691460000|2022-02-24 08:31:00|114.16|110.96|114.26|111.06|114.41|111.21|114.16|110.96|0
1645691470000|2022-02-24 08:31:10|114.46|111.26|113.18|109.98|114.46|111.26|113.18|109.98|0
1645691480000|2022-02-24 08:31:20|112.77|109.57|112.62|109.42|112.93|109.73|112.62|109.42|0
1645691490000|2022-02-24 08:31:30|112.83|109.63|112.67|109.47|113.08|109.88|112.67|109.47|0
1645691500000|2022-02-24 08:31:40|112.62|109.42|112.88|109.68|112.88|109.68|112.47|109.27|0
1645691510000|2022-02-24 08:31:50|112.83|109.63|112.88|109.68|112.88|109.68|112.57|109.37|0
1645691520000|2022-02-24 08:32:00|112.77|109.57|112.06|108.86|112.77|109.57|112.06|108.86|0
1645691530000|2022-02-24 08:32:10|112.11|108.91|112.83|109.63|112.83|109.63|112.11|108.91|0
1645691540000|2022-02-24 08:32:20|113.08|109.88|113.44|110.24|113.54|110.34|113.08|109.88|0
1645691550000|2022-02-24 08:32:30|113.59|110.39|113.03|109.83|113.59|110.39|113.03|109.83|0
1645691560000|2022-02-24 08:32:40|112.57|109.37|113.49|110.29|113.49|110.29|112.57|109.37|0
1645691570000|2022-02-24 08:32:50|113.44|110.24|114.2|111|114.2|111|113.44|110.24|0
1645691580000|2022-02-24 08:33:00|114.36|111.16|114|110.8|114.36|111.16|114|110.8|0
1645691590000|2022-02-24 08:33:10|114.05|110.85|114.82|111.62|114.82|111.62|114.05|110.85|0
1645691600000|2022-02-24 08:33:20|114.98|111.78|115.44|112.24|115.44|112.24|114.98|111.78|0
1645691610000|2022-02-24 08:33:30|115.34|112.14|114.92|111.72|115.34|112.14|114.92|111.72|0
1645691620000|2022-02-24 08:33:40|114.82|111.62|114.92|111.72|114.92|111.72|114.77|111.57|0
1645691630000|2022-02-24 08:33:50|114.87|111.67|114.41|111.21|114.87|111.67|114.31|111.11|0
1645691640000|2022-02-24 08:34:00|114.31|111.11|115.13|111.93|115.13|111.93|114.31|111.11|0
1645691650000|2022-02-24 08:34:10|116.01|112.81|116.06|112.86|116.06|112.86|115.96|112.76|0
1645691660000|2022-02-24 08:34:20|115.75|112.55|115.54|112.34|115.75|112.55|115.54|112.34|0
1645691670000|2022-02-24 08:34:30|115.75|112.55|115.02|111.82|115.75|112.55|115.02|111.82|0
1645691680000|2022-02-24 08:34:40|114.72|111.52|114.82|111.62|114.82|111.62|114.61|111.41|0
1645691690000|2022-02-24 08:34:50|114.98|111.78|115.02|111.82|115.02|111.82|114.98|111.78|0
1645691700000|2022-02-24 08:35:00|115.28|112.08|115.18|111.98|115.28|112.08|114.92|111.72|0
1645691710000|2022-02-24 08:35:10|115.59|112.39|115.44|112.24|115.7|112.5|114.92|111.72|0
1645691720000|2022-02-24 08:35:20|115.18|111.98|113.95|110.75|115.18|111.98|113.95|110.75|0
1645691730000|2022-02-24 08:35:30|113.69|110.49|113.33|110.13|113.69|110.49|113.33|110.13|0
1645691740000|2022-02-24 08:35:40|113.54|110.34|113.69|110.49|113.74|110.54|113.48|110.28|0
1645691750000|2022-02-24 08:35:50|113.64|110.44|113.69|110.49|113.69|110.49|113.64|110.44|0
1645691760000|2022-02-24 08:36:00|113.48|110.28|113.03|109.83|113.48|110.28|113.03|109.83|0
1645691770000|2022-02-24 08:36:10|112.82|109.62|112.62|109.42|112.82|109.62|112.62|109.42|0
1645691780000|2022-02-24 08:36:20|112.16|108.96|111.81|108.61|112.31|109.11|111.81|108.61|0
1645691790000|2022-02-24 08:36:30|112.16|108.96|112.31|109.11|112.36|109.16|112.16|108.96|0
1645691800000|2022-02-24 08:36:40|112.62|109.42|113.58|110.38|113.58|110.38|112.62|109.42|0
1645691810000|2022-02-24 08:36:50|113.54|110.34|113.43|110.23|113.54|110.34|113.33|110.13|0
1645691820000|2022-02-24 08:37:00|113.33|110.13|113.84|110.64|114.25|111.05|113.33|110.13|0
1645691830000|2022-02-24 08:37:10|114.25|111.05|113.84|110.64|114.25|111.05|113.84|110.64|0
1645691840000|2022-02-24 08:37:20|113.64|110.44|113.38|110.18|113.64|110.44|113.28|110.08|0
1645691850000|2022-02-24 08:37:30|113.07|109.87|112.82|109.62|113.07|109.87|112.82|109.62|0
1645691860000|2022-02-24 08:37:40|112.72|109.52|112.82|109.62|113.07|109.87|112.72|109.52|0
1645691870000|2022-02-24 08:37:50|112.77|109.57|112.82|109.62|112.82|109.62|112.62|109.42|0
1645691880000|2022-02-24 08:38:00|112.77|109.57|112.36|109.16|112.77|109.57|112.36|109.16|0
1645691890000|2022-02-24 08:38:10|113.02|109.82|113.48|110.28|113.48|110.28|112.97|109.77|0
1645691900000|2022-02-24 08:38:20|113.74|110.54|114.4|111.2|114.4|111.2|113.74|110.54|0
1645691910000|2022-02-24 08:38:30|113.89|110.69|113.94|110.74|113.94|110.74|113.74|110.54|0
1645691920000|2022-02-24 08:38:40|113.74|110.54|113.43|110.23|113.74|110.54|113.43|110.23|0
1645691930000|2022-02-24 08:38:50|113.79|110.59|114.09|110.89|114.09|110.89|113.33|110.13|0
1645691940000|2022-02-24 08:39:00|114.2|111|114.25|111.05|114.35|111.15|114.2|111|0
1645691950000|2022-02-24 08:39:10|114.56|111.36|114.71|111.51|114.71|111.51|114.56|111.36|0
1645691960000|2022-02-24 08:39:20|114.46|111.26|113.58|110.38|114.46|111.26|113.58|110.38|0
1645691970000|2022-02-24 08:39:30|113.68|110.48|114.25|111.05|114.25|111.05|113.68|110.48|0
1645691980000|2022-02-24 08:39:40|114.4|111.2|114.45|111.25|114.45|111.25|114.15|110.95|0
1645691990000|2022-02-24 08:39:50|114.56|111.36|113.74|110.54|114.56|111.36|113.74|110.54|0
1645692000000|2022-02-24 08:40:00|113.84|110.64|114.2|111|114.2|111|113.84|110.64|0
1645692010000|2022-02-24 08:40:10|114.35|111.15|113.74|110.54|114.4|111.2|113.74|110.54|0
1645692020000|2022-02-24 08:40:20|113.79|110.59|112.87|109.67|113.79|110.59|112.87|109.67|0
1645692030000|2022-02-24 08:40:30|112.82|109.62|113.53|110.33|113.53|110.33|112.82|109.62|0
1645692040000|2022-02-24 08:40:40|113.58|110.38|113.58|110.38|113.84|110.64|113.48|110.28|0
1645692050000|2022-02-24 08:40:50|113.48|110.28|113.78|110.58|113.78|110.58|113.48|110.28|0
1645692060000|2022-02-24 08:41:00|113.63|110.43|113.12|109.92|113.78|110.58|113.12|109.92|0
1645692070000|2022-02-24 08:41:10|113.43|110.23|113.27|110.07|113.43|110.23|113.07|109.87|0
1645692080000|2022-02-24 08:41:20|113.58|110.38|113.33|110.13|113.89|110.69|113.33|110.13|0
1645692090000|2022-02-24 08:41:30|113.07|109.87|112.82|109.62|113.07|109.87|112.66|109.46|0
1645692100000|2022-02-24 08:41:40|112.61|109.41|112.41|109.21|112.61|109.41|112.41|109.21|0
1645692110000|2022-02-24 08:41:50|112.46|109.26|112.41|109.21|112.46|109.26|112.31|109.11|0
1645692120000|2022-02-24 08:42:00|112.1|108.9|111.9|108.7|112.1|108.9|111.9|108.7|0
1645692130000|2022-02-24 08:42:10|111.85|108.65|112.1|108.9|112.1|108.9|111.85|108.65|0
1645692140000|2022-02-24 08:42:20|112.05|108.85|111.8|108.6|112.25|109.05|111.54|108.34|0
1645692150000|2022-02-24 08:42:30|111.6|108.4|110.99|107.79|111.6|108.4|110.99|107.79|0
1645692160000|2022-02-24 08:42:40|110.94|107.74|111.85|108.65|111.85|108.65|110.94|107.74|0
1645692170000|2022-02-24 08:42:50|111.75|108.55|111.6|108.4|111.75|108.55|111.14|107.94|0
1645692180000|2022-02-24 08:43:00|111.5|108.3|111.8|108.6|111.8|108.6|111.44|108.24|0
1645692190000|2022-02-24 08:43:10|111.34|108.14|111.8|108.6|111.8|108.6|111.34|108.14|0
1645692200000|2022-02-24 08:43:20|111.95|108.75|112.31|109.11|112.31|109.11|111.8|108.6|0
1645692210000|2022-02-24 08:43:30|111.64|108.44|111.64|108.44|111.64|108.44|111.44|108.24|0
1645692220000|2022-02-24 08:43:40|111.7|108.5|111.9|108.7|111.9|108.7|111.6|108.4|0
1645692230000|2022-02-24 08:43:50|112|108.8|111.95|108.75|112|108.8|111.75|108.55|0
1645692240000|2022-02-24 08:44:00|112|108.8|111.85|108.65|112|108.8|111.74|108.54|0
1645692250000|2022-02-24 08:44:10|112.05|108.85|111.95|108.75|112.1|108.9|111.95|108.75|0
1645692260000|2022-02-24 08:44:20|112.1|108.9|111.9|108.7|112.1|108.9|111.9|108.7|0
1645692270000|2022-02-24 08:44:30|111.84|108.64|112.61|109.41|112.61|109.41|111.84|108.64|0
1645692280000|2022-02-24 08:44:40|112.51|109.31|112.76|109.56|112.92|109.72|112.51|109.31|0
1645692290000|2022-02-24 08:44:50|112.71|109.51|112.61|109.41|112.71|109.51|112.61|109.41|0
1645692300000|2022-02-24 08:45:00|112.45|109.25|112.35|109.15|112.45|109.25|112.1|108.9|0
1645692310000|2022-02-24 08:45:10|112.25|109.05|112|108.8|112.25|109.05|112|108.8|0
1645692320000|2022-02-24 08:45:20|111.64|108.44|111.69|108.49|111.84|108.64|111.28|108.08|0
1645692330000|2022-02-24 08:45:30|111.89|108.69|112.81|109.61|112.81|109.61|111.89|108.69|0
1645692340000|2022-02-24 08:45:40|112.76|109.56|112.3|109.1|112.76|109.56|112.3|109.1|0
1645692350000|2022-02-24 08:45:50|112.76|109.56|112.96|109.76|112.96|109.76|112.76|109.56|0
1645692360000|2022-02-24 08:46:00|113.12|109.92|113.58|110.38|113.58|110.38|113.12|109.92|0
1645692370000|2022-02-24 08:46:10|113.74|110.54|113.37|110.17|113.74|110.54|113.37|110.17|0
1645692380000|2022-02-24 08:46:20|112.92|109.72|112.92|109.72|112.92|109.72|112.66|109.46|0
1645692390000|2022-02-24 08:46:30|112.96|109.76|112.81|109.61|112.96|109.76|112.45|109.25|0
1645692400000|2022-02-24 08:46:40|112.76|109.56|113.68|110.48|113.68|110.48|112.76|109.56|0
1645692410000|2022-02-24 08:46:50|113.79|110.59|114.2|111|114.2|111|113.79|110.59|0
1645692420000|2022-02-24 08:47:00|114.25|111.05|114.61|111.41|114.61|111.41|114.25|111.05|0
1645692430000|2022-02-24 08:47:10|114.77|111.57|114.71|111.51|114.77|111.57|114.66|111.46|0
1645692440000|2022-02-24 08:47:20|114.82|111.62|115.18|111.98|115.18|111.98|114.82|111.62|0
1645692450000|2022-02-24 08:47:30|115.23|112.03|115.13|111.93|115.23|112.03|115.03|111.83|0
1645692460000|2022-02-24 08:47:40|115.08|111.88|115.18|111.98|115.18|111.98|115.08|111.88|0
1645692470000|2022-02-24 08:47:50|115.23|112.03|114.87|111.67|115.23|112.03|114.87|111.67|0
1645692480000|2022-02-24 08:48:00|114.97|111.77|114.61|111.41|114.97|111.77|114.3|111.1|0
1645692490000|2022-02-24 08:48:10|114.77|111.57|114.2|111|114.77|111.57|114.2|111|0
1645692500000|2022-02-24 08:48:20|113.78|110.58|114.35|111.15|114.46|111.26|113.78|110.58|0
1645692510000|2022-02-24 08:48:30|114.46|111.26|114.4|111.2|114.77|111.57|114.4|111.2|0
1645692520000|2022-02-24 08:48:40|114.35|111.15|114.09|110.89|114.35|111.15|113.99|110.79|0
1645692530000|2022-02-24 08:48:50|114.35|111.15|114.15|110.95|114.61|111.41|114.15|110.95|0
1645692540000|2022-02-24 08:49:00|114.87|111.67|115.33|112.13|115.33|112.13|114.87|111.67|0
1645692550000|2022-02-24 08:49:10|115.49|112.29|115.23|112.03|115.49|112.29|115.23|112.03|0
1645692560000|2022-02-24 08:49:20|114.92|111.72|114.71|111.51|114.92|111.72|114.71|111.51|0
1645692570000|2022-02-24 08:49:30|114.46|111.26|114.04|110.84|114.46|111.26|114.04|110.84|0
1645692580000|2022-02-24 08:49:40|113.99|110.79|113.53|110.33|113.99|110.79|113.53|110.33|0
1645692590000|2022-02-24 08:49:50|113.32|110.12|113.53|110.33|113.53|110.33|113.27|110.07|0
1645692600000|2022-02-24 08:50:00|113.37|110.17|113.32|110.12|113.53|110.33|113.32|110.12|0
1645692610000|2022-02-24 08:50:10|113.47|110.27|113.37|110.17|113.53|110.33|113.37|110.17|0
1645692620000|2022-02-24 08:50:20|113.27|110.07|112.96|109.76|113.27|110.07|112.86|109.66|0
1645692630000|2022-02-24 08:50:30|113.01|109.81|112.91|109.71|113.12|109.92|112.91|109.71|0
1645692640000|2022-02-24 08:50:40|113.06|109.86|113|110.12|113.26|110.38|113|109.86|0
1645692650000|2022-02-24 08:50:50|112.59|109.71|112.03|109.15|112.59|109.71|112.03|109.15|0
1645692660000|2022-02-24 08:51:00|112.19|109.31|112.19|109.31|112.24|109.36|112.03|109.15|0
1645692670000|2022-02-24 08:51:10|112.14|109.26|112.59|109.71|112.59|109.71|112.14|109.26|0
1645692680000|2022-02-24 08:51:20|112.7|109.82|112.95|110.07|113.41|110.53|112.7|109.82|0
1645692690000|2022-02-24 08:51:30|113.21|110.33|112.95|110.07|113.37|110.49|112.95|110.07|0
1645692700000|2022-02-24 08:51:40|112.59|109.71|112.59|109.71|112.75|109.87|112.59|109.71|0
1645692710000|2022-02-24 08:51:50|112.9|110.02|113.06|110.18|113.06|110.18|112.9|110.02|0
1645692720000|2022-02-24 08:52:00|112.85|109.97|111.88|109|112.85|109.97|111.88|109|0
1645692730000|2022-02-24 08:52:10|111.73|108.85|111.93|109.05|111.93|109.05|111.73|108.85|0
1645692740000|2022-02-24 08:52:20|112.13|109.25|113.16|110.28|113.16|110.28|112.13|109.25|0
1645692750000|2022-02-24 08:52:30|113.11|110.23|112.9|110.02|113.11|110.23|112.9|110.02|0
1645692760000|2022-02-24 08:52:40|112.8|109.92|113.06|110.18|113.06|110.18|112.8|109.92|0
1645692770000|2022-02-24 08:52:50|113.16|110.28|113.16|110.28|113.31|110.43|113.16|110.28|0
1645692780000|2022-02-24 08:53:00|113.21|110.33|113.1|110.22|113.36|110.48|113.1|110.22|0
1645692790000|2022-02-24 08:53:10|113.16|110.28|113.78|110.9|113.78|110.9|113.16|110.28|0
1645692800000|2022-02-24 08:53:20|113.67|110.79|113.82|110.94|113.82|110.94|113.47|110.59|0
1645692810000|2022-02-24 08:53:30|113.72|110.84|114.13|111.25|114.19|111.31|113.72|110.84|0
1645692820000|2022-02-24 08:53:40|114.03|111.15|114.5|111.62|114.5|111.62|114.03|111.15|0
1645692830000|2022-02-24 08:53:50|114.55|111.67|114.91|112.03|115.12|112.24|114.55|111.67|0
1645692840000|2022-02-24 08:54:00|114.6|111.72|113.82|110.94|114.65|111.77|113.82|110.94|0
1645692850000|2022-02-24 08:54:10|113.72|110.84|113.31|110.43|113.72|110.84|113.31|110.43|0
1645692860000|2022-02-24 08:54:20|112.69|109.81|112.8|109.92|113.1|110.22|112.69|109.81|0
1645692870000|2022-02-24 08:54:30|112.39|109.51|111.88|109|112.39|109.51|111.88|109|0
1645692880000|2022-02-24 08:54:40|111.67|108.79|111.93|109.05|111.93|109.05|111.57|108.69|0
1645692890000|2022-02-24 08:54:50|111.52|108.64|111.47|108.59|111.62|108.74|111.32|108.44|0
1645692900000|2022-02-24 08:55:00|111.52|108.64|111.87|108.99|111.87|108.99|111.52|108.64|0
1645692910000|2022-02-24 08:55:10|111.77|108.89|112.23|109.35|112.23|109.35|111.77|108.89|0
1645692920000|2022-02-24 08:55:20|112.03|109.15|111.77|108.89|112.03|109.15|111.57|108.69|0
1645692930000|2022-02-24 08:55:30|112.18|109.3|113|110.12|113|110.12|112.18|109.3|0
1645692940000|2022-02-24 08:55:40|112.9|110.02|113.51|110.63|113.57|110.69|112.9|110.02|0
1645692950000|2022-02-24 08:55:50|113.67|110.79|113.92|111.04|114.34|111.46|113.67|110.79|0
1645692960000|2022-02-24 08:56:00|113.82|110.94|113.82|110.94|113.92|111.04|113.72|110.84|0
1645692970000|2022-02-24 08:56:10|114.03|111.15|114.81|111.93|114.81|111.93|113.98|111.1|0
1645692980000|2022-02-24 08:56:20|115.06|112.18|115.43|112.55|115.43|112.55|115.06|112.18|0
1645692990000|2022-02-24 08:56:30|115.37|112.49|115.17|112.29|115.37|112.49|114.23|111.35|0
1645693000000|2022-02-24 08:56:40|115.01|112.13|114.75|111.87|115.01|112.13|114.75|111.87|0
1645693010000|2022-02-24 08:56:50|115.06|112.18|114.44|111.56|115.06|112.18|114.44|111.56|0
1645693020000|2022-02-24 08:57:00|114.54|111.66|114.6|111.72|114.6|111.72|114.54|111.66|0
1645693030000|2022-02-24 08:57:10|114.65|111.77|115.58|112.7|115.58|112.7|114.65|111.77|0
1645693040000|2022-02-24 08:57:20|115.53|112.65|115.27|112.39|115.53|112.65|115.06|112.18|0
1645693050000|2022-02-24 08:57:30|115.58|112.7|115.48|112.6|115.58|112.7|115.48|112.6|0
1645693060000|2022-02-24 08:57:40|115.79|112.91|115.79|112.91|115.79|112.91|115.79|112.91|0
1645693070000|2022-02-24 08:57:50|115.69|112.81|115.58|112.7|115.69|112.81|115.58|112.7|0
1645693080000|2022-02-24 08:58:00|115.79|112.91|116.47|113.59|116.52|113.64|115.79|112.91|0
1645693090000|2022-02-24 08:58:10|116.21|113.33|115.22|112.34|116.21|113.33|115.22|112.34|0
1645693100000|2022-02-24 08:58:20|115.63|112.75|115.95|113.07|115.95|113.07|115.37|112.49|0
1645693110000|2022-02-24 08:58:30|116|113.12|115.63|112.75|116|113.12|115.63|112.75|0
1645693120000|2022-02-24 08:58:40|115.58|112.7|115.53|112.65|115.58|112.7|115.27|112.39|0
1645693130000|2022-02-24 08:58:50|115.43|112.55|115.53|112.65|115.53|112.65|115.43|112.55|0
1645693140000|2022-02-24 08:59:00|115.27|112.39|114.96|112.08|115.58|112.7|114.96|112.08|0
1645693150000|2022-02-24 08:59:10|115.06|112.18|115.11|112.23|115.11|112.23|114.91|112.03|0
1645693160000|2022-02-24 08:59:20|115.06|112.18|115.32|112.44|115.32|112.44|114.7|111.82|0
1645693170000|2022-02-24 08:59:30|115.16|112.28|115.11|112.23|115.16|112.28|114.59|111.71|0
1645693180000|2022-02-24 08:59:40|115.27|112.39|115.37|112.49|115.37|112.49|115.27|112.39|0
1645693190000|2022-02-24 08:59:50|115.27|112.39|114.96|112.08|115.27|112.39|114.96|112.08|0
1645693200000|2022-02-24 09:00:00|114.75|111.87|115.42|112.54|115.42|112.54|114.75|111.87|0
1645693210000|2022-02-24 09:00:10|115.47|112.59|114.95|112.07|115.47|112.59|114.95|112.07|0
1645693220000|2022-02-24 09:00:20|114.91|112.03|114.59|111.71|114.95|112.07|114.59|111.71|0
1645693230000|2022-02-24 09:00:30|114.49|111.61|114.49|111.61|114.59|111.71|114.44|111.56|0
1645693240000|2022-02-24 09:00:40|114.44|111.56|114.13|111.25|114.44|111.56|114.13|111.25|0
1645693250000|2022-02-24 09:00:50|114.02|111.14|113.71|110.83|114.02|111.14|113.71|110.83|0
1645693260000|2022-02-24 09:01:00|113.61|110.73|113.56|110.68|113.61|110.73|113.25|110.37|0
1645693270000|2022-02-24 09:01:10|113.77|110.89|113.71|110.83|114.28|111.4|113.71|110.83|0
1645693280000|2022-02-24 09:01:20|113.92|111.04|113.97|111.09|114.39|111.51|113.92|111.04|0
1645693290000|2022-02-24 09:01:30|113.77|110.89|113.66|110.78|113.77|110.89|113.4|110.52|0
1645693300000|2022-02-24 09:01:40|113.87|110.99|113.3|110.42|113.87|110.99|113.2|110.32|0
1645693310000|2022-02-24 09:01:50|113.2|110.32|113.87|110.99|113.87|110.99|113.15|110.27|0
1645693320000|2022-02-24 09:02:00|114.18|111.3|114.75|111.87|114.75|111.87|114.18|111.3|0
1645693330000|2022-02-24 09:02:10|115.21|112.33|115.42|112.54|115.42|112.54|115.16|112.28|0
1645693340000|2022-02-24 09:02:20|115.16|112.28|115.16|112.28|115.37|112.49|115.16|112.28|0
1645693350000|2022-02-24 09:02:30|115.26|112.38|115.01|112.13|115.47|112.59|115.01|112.13|0
1645693360000|2022-02-24 09:02:40|114.9|112.02|114.85|111.97|114.9|112.02|114.54|111.66|0
1645693370000|2022-02-24 09:02:50|114.54|111.66|114.69|111.81|114.85|111.97|114.54|111.66|0
1645693380000|2022-02-24 09:03:00|114.64|111.76|114.85|111.97|114.85|111.97|114.38|111.5|0
1645693390000|2022-02-24 09:03:10|114.43|111.55|114.43|111.55|114.43|111.55|114.18|111.3|0
1645693400000|2022-02-24 09:03:20|114.33|111.45|114.49|111.61|114.74|111.86|114.33|111.45|0
1645693410000|2022-02-24 09:03:30|114.54|111.66|113.87|110.99|114.54|111.66|113.87|110.99|0
1645693420000|2022-02-24 09:03:40|113.81|110.93|113.56|110.68|113.81|110.93|113.45|110.57|0
1645693430000|2022-02-24 09:03:50|113.61|110.73|113.92|111.04|113.92|111.04|113.61|110.73|0
1645693440000|2022-02-24 09:04:00|114.43|111.55|114.74|111.86|114.74|111.86|114.28|111.4|0
1645693450000|2022-02-24 09:04:10|114.95|112.07|115.52|112.64|115.57|112.69|114.95|112.07|0
1645693460000|2022-02-24 09:04:20|115.89|113.01|115.94|113.06|116.1|113.22|115.89|113.01|0
1645693470000|2022-02-24 09:04:30|116.41|113.53|116.62|113.74|116.62|113.74|116.15|113.27|0
1645693480000|2022-02-24 09:04:40|116.57|113.69|116.2|113.32|116.62|113.74|116.2|113.32|0
1645693490000|2022-02-24 09:04:50|115.73|112.85|116.04|113.16|116.04|113.16|115.73|112.85|0
1645693500000|2022-02-24 09:05:00|116.09|113.21|115.68|112.8|116.09|113.21|115.37|112.49|0
1645693510000|2022-02-24 09:05:10|116.04|113.16|116.15|113.27|116.15|113.27|116.04|113.16|0
1645693520000|2022-02-24 09:05:20|115.84|112.96|115.52|112.64|115.84|112.96|115.26|112.38|0
1645693530000|2022-02-24 09:05:30|115.47|112.59|115.26|112.38|115.47|112.59|115.21|112.33|0
1645693540000|2022-02-24 09:05:40|115.94|113.06|116.2|113.32|116.2|113.32|115.84|112.96|0
1645693550000|2022-02-24 09:05:50|116.15|113.27|115.89|113.01|116.15|113.27|115.89|113.01|0
1645693560000|2022-02-24 09:06:00|115.42|112.54|115.11|112.23|115.42|112.54|115|112.12|0
1645693570000|2022-02-24 09:06:10|115.05|112.17|115.31|112.43|115.31|112.43|114.9|112.02|0
1645693580000|2022-02-24 09:06:20|115.05|112.17|114.95|112.07|115.05|112.17|114.95|112.07|0
1645693590000|2022-02-24 09:06:30|115|112.12|115.26|112.38|115.26|112.38|114.79|111.91|0
1645693600000|2022-02-24 09:06:40|115.63|112.75|115.88|113|115.88|113|115.63|112.75|0
1645693610000|2022-02-24 09:06:50|116.41|113.53|118.94|116.06|118.94|116.06|116.41|113.53|0
1645693620000|2022-02-24 09:07:00|118.78|115.9|118.99|116.11|119.04|116.16|118.78|115.9|0
1645693630000|2022-02-24 09:07:10|119.42|116.54|121.07|118.19|121.07|118.19|119.42|116.54|0
1645693640000|2022-02-24 09:07:20|120.91|118.03|119.41|116.53|120.91|118.03|119.41|116.53|0
1645693650000|2022-02-24 09:07:30|119.73|116.85|121.12|118.24|121.12|118.24|119.73|116.85|0
1645693660000|2022-02-24 09:07:40|121.39|118.51|121.77|118.89|121.98|119.1|121.39|118.51|0
1645693670000|2022-02-24 09:07:50|122.09|119.21|121.88|119|122.52|119.64|121.88|119|0
1645693680000|2022-02-24 09:08:00|121.66|118.78|121.12|118.24|121.66|118.78|121.12|118.24|0
1645693690000|2022-02-24 09:08:10|121.07|118.19|121.12|118.24|121.45|118.57|121.02|118.14|0
1645693700000|2022-02-24 09:08:20|121.34|118.46|120.59|117.71|121.34|118.46|120.59|117.71|0
1645693710000|2022-02-24 09:08:30|120.8|117.92|120.85|117.97|120.85|117.97|120.48|117.6|0
1645693720000|2022-02-24 09:08:40|121.45|118.57|121.02|118.14|121.66|118.78|120.91|118.03|0
1645693730000|2022-02-24 09:08:50|121.07|118.19|120.75|117.87|121.07|118.19|120.75|117.87|0
1645693740000|2022-02-24 09:09:00|120.53|117.65|121.39|118.51|121.39|118.51|120.53|117.65|0
1645693750000|2022-02-24 09:09:10|121.12|118.24|120.59|117.71|121.12|118.24|120.42|117.54|0
1645693760000|2022-02-24 09:09:20|120.69|117.81|121.01|118.13|121.44|118.56|120.69|117.81|0
1645693770000|2022-02-24 09:09:30|121.17|118.29|120.85|117.97|121.17|118.29|120.74|117.86|0
1645693780000|2022-02-24 09:09:40|120.42|117.54|121.01|118.13|121.01|118.13|120.42|117.54|0
1645693790000|2022-02-24 09:09:50|121.23|118.35|120.32|117.44|121.23|118.35|120.32|117.44|0
1645693800000|2022-02-24 09:10:00|120.16|117.28|119.68|116.8|120.16|117.28|119.57|116.69|0
1645693810000|2022-02-24 09:10:10|119.84|116.96|118.3|115.42|119.84|116.96|118.3|115.42|0
1645693820000|2022-02-24 09:10:20|117.98|115.1|119.04|116.16|119.04|116.16|117.98|115.1|0
1645693830000|2022-02-24 09:10:30|118.46|115.58|118.24|115.36|118.93|116.05|118.24|115.36|0
1645693840000|2022-02-24 09:10:40|118.82|115.94|119.25|116.37|119.25|116.37|118.77|115.89|0
1645693850000|2022-02-24 09:10:50|119.84|116.96|119.62|116.74|119.84|116.96|119.57|116.69|0
1645693860000|2022-02-24 09:11:00|119.14|116.26|118.19|115.31|119.14|116.26|118.19|115.31|0
1645693870000|2022-02-24 09:11:10|118.46|115.58|118.61|115.73|118.61|115.73|118.24|115.36|0
1645693880000|2022-02-24 09:11:20|118.24|115.36|118.19|115.31|118.35|115.47|118.19|115.31|0
1645693890000|2022-02-24 09:11:30|118.14|115.26|118.72|115.84|118.72|115.84|117.98|115.1|0
1645693900000|2022-02-24 09:11:40|118.51|115.63|119.2|116.32|119.2|116.32|118.51|115.63|0
1645693910000|2022-02-24 09:11:50|119.04|116.16|119.2|116.32|119.25|116.37|119.04|116.16|0
1645693920000|2022-02-24 09:12:00|118.35|115.47|118.08|115.2|118.35|115.47|117.87|114.99|0
1645693930000|2022-02-24 09:12:10|117.98|115.1|117.66|114.78|117.98|115.1|117.19|114.31|0
1645693940000|2022-02-24 09:12:20|117.87|114.99|117.71|114.83|117.87|114.99|117.66|114.78|0
1645693950000|2022-02-24 09:12:30|118.19|115.31|118.08|115.2|118.35|115.47|118.08|115.2|0
1645693960000|2022-02-24 09:12:40|117.5|114.62|116.87|113.99|117.5|114.62|116.66|113.78|0
1645693970000|2022-02-24 09:12:50|117.71|114.83|116.71|113.83|117.71|114.83|116.71|113.83|0
1645693980000|2022-02-24 09:13:00|116.98|114.1|117.13|114.25|117.19|114.31|116.98|114.1|0
1645693990000|2022-02-24 09:13:10|116.45|113.57|114.73|111.85|116.45|113.57|114.58|111.7|0
1645694000000|2022-02-24 09:13:20|114.99|112.11|113.96|111.08|114.99|112.11|113.96|111.08|0
1645694010000|2022-02-24 09:13:30|113.6|110.72|112.57|109.69|113.65|110.77|112.57|109.69|0
1645694020000|2022-02-24 09:13:40|111.91|109.03|111.45|108.57|112.16|109.28|111.45|108.57|0
1645694030000|2022-02-24 09:13:50|111.75|108.87|113.18|110.3|113.18|110.3|111.75|108.87|0
1645694040000|2022-02-24 09:14:00|113.08|110.2|113.65|110.77|113.91|111.03|113.08|110.2|0
1645694050000|2022-02-24 09:14:10|113.86|110.98|113.44|110.56|113.86|110.98|113.44|110.56|0
1645694060000|2022-02-24 09:14:20|112.98|110.1|113.08|110.2|113.08|110.2|112.93|110.05|0
1645694070000|2022-02-24 09:14:30|113.18|110.3|114.84|111.96|114.84|111.96|113.18|110.3|0
1645694080000|2022-02-24 09:14:40|114.63|111.75|114.84|111.96|115.25|112.37|114.63|111.75|0
1645694090000|2022-02-24 09:14:50|115.15|112.27|115.04|112.16|115.25|112.37|115.04|112.16|0
1645694100000|2022-02-24 09:15:00|115.35|112.47|115.98|113.1|115.98|113.1|115.35|112.47|0
1645694110000|2022-02-24 09:15:10|116.03|113.15|115.15|112.27|116.03|113.15|114.94|112.06|0
1645694120000|2022-02-24 09:15:20|115.35|112.47|115.72|112.84|115.72|112.84|115.15|112.27|0
1645694130000|2022-02-24 09:15:30|116.4|113.52|116.4|113.52|116.4|113.52|116.19|113.31|0
1645694140000|2022-02-24 09:15:40|115.77|112.89|116.45|113.57|116.56|113.68|115.77|112.89|0
1645694150000|2022-02-24 09:15:50|116.71|113.83|117.03|114.15|117.45|114.57|116.71|113.83|0
1645694160000|2022-02-24 09:16:00|116.71|113.83|116.76|113.88|116.76|113.88|116.61|113.73|0
1645694170000|2022-02-24 09:16:10|117.34|114.46|116.92|114.04|117.34|114.46|116.82|113.94|0
1645694180000|2022-02-24 09:16:20|116.82|113.94|116.35|113.47|116.82|113.94|116.19|113.31|0
1645694190000|2022-02-24 09:16:30|116.61|113.73|116.29|113.41|116.61|113.73|116.29|113.41|0
1645694200000|2022-02-24 09:16:40|116.03|113.15|116.35|113.47|116.35|113.47|116.03|113.15|0
1645694210000|2022-02-24 09:16:50|116.97|114.09|117.44|114.56|117.44|114.56|116.87|113.99|0
1645694220000|2022-02-24 09:17:00|117.13|114.25|116.71|113.83|117.13|114.25|116.71|113.83|0
1645694230000|2022-02-24 09:17:10|116.6|113.72|116.71|113.83|116.71|113.83|116.4|113.52|0
1645694240000|2022-02-24 09:17:20|116.76|113.88|116.29|113.41|116.76|113.88|116.29|113.41|0
1645694250000|2022-02-24 09:17:30|116.39|113.51|116.6|113.72|116.6|113.72|116.39|113.51|0
1645694260000|2022-02-24 09:17:40|116.66|113.78|116.03|113.15|116.66|113.78|115.93|113.05|0
1645694270000|2022-02-24 09:17:50|116.14|113.26|116.34|113.46|116.5|113.62|116.14|113.26|0
1645694280000|2022-02-24 09:18:00|115.98|113.1|116.08|113.2|116.18|113.3|115.87|112.99|0
1645694290000|2022-02-24 09:18:10|115.87|112.99|116.6|113.72|116.6|113.72|115.72|112.84|0
1645694300000|2022-02-24 09:18:20|116.39|113.51|116.18|113.3|116.39|113.51|116.18|113.3|0
1645694310000|2022-02-24 09:18:30|116.6|113.72|117.34|114.46|117.34|114.46|116.6|113.72|0
1645694320000|2022-02-24 09:18:40|118.13|115.25|118.08|115.2|118.39|115.51|118.08|115.2|0
1645694330000|2022-02-24 09:18:50|117.97|115.09|118.02|115.14|118.02|115.14|117.6|114.72|0
1645694340000|2022-02-24 09:19:00|117.97|115.09|117.97|115.09|118.13|115.25|117.97|115.09|0
1645694350000|2022-02-24 09:19:10|118.02|115.14|117.65|114.77|118.13|115.25|117.6|114.72|0
1645694360000|2022-02-24 09:19:20|117.6|114.72|117.76|114.88|117.76|114.88|117.55|114.67|0
1645694370000|2022-02-24 09:19:30|118.71|115.83|118.07|115.19|118.76|115.88|118.07|115.19|0
1645694380000|2022-02-24 09:19:40|117.76|114.88|117.5|114.62|117.76|114.88|117.5|114.62|0
1645694390000|2022-02-24 09:19:50|117.76|114.88|117.02|114.14|117.76|114.88|116.97|114.09|0
1645694400000|2022-02-24 09:20:00|116.71|113.83|116.92|114.04|116.92|114.04|116.6|113.72|0
1645694410000|2022-02-24 09:20:10|116.71|113.83|117.6|114.72|117.6|114.72|116.66|113.78|0
1645694420000|2022-02-24 09:20:20|117.97|115.09|117.86|114.98|117.97|115.09|117.81|114.93|0
1645694430000|2022-02-24 09:20:30|117.97|115.09|117.34|114.46|117.97|115.09|117.34|114.46|0
1645694440000|2022-02-24 09:20:40|117.13|114.25|117.02|114.14|117.13|114.25|117.02|114.14|0
1645694450000|2022-02-24 09:20:50|117.23|114.35|117.39|114.51|117.39|114.51|117.23|114.35|0
1645694460000|2022-02-24 09:21:00|117.71|114.83|117.02|114.14|117.71|114.83|117.02|114.14|0
1645694470000|2022-02-24 09:21:10|116.86|113.98|116.91|114.03|117.18|114.3|116.86|113.98|0
1645694480000|2022-02-24 09:21:20|117.44|114.56|117.44|114.56|117.49|114.61|117.44|114.56|0
1645694490000|2022-02-24 09:21:30|117.39|114.51|117.76|114.88|117.81|114.93|117.39|114.51|0
1645694500000|2022-02-24 09:21:40|117.7|114.82|118.07|115.19|118.07|115.19|117.54|114.66|0
1645694510000|2022-02-24 09:21:50|118.13|115.25|117.7|114.82|118.13|115.25|117.33|114.45|0
1645694520000|2022-02-24 09:22:00|117.92|115.04|118.34|115.46|118.34|115.46|117.92|115.04|0
1645694530000|2022-02-24 09:22:10|118.55|115.67|118.81|115.93|119.08|116.2|118.55|115.67|0
1645694540000|2022-02-24 09:22:20|118.71|115.83|119.34|116.46|119.4|116.52|118.71|115.83|0
1645694550000|2022-02-24 09:22:30|119.5|116.62|119.19|116.31|119.61|116.73|119.19|116.31|0
1645694560000|2022-02-24 09:22:40|119.45|116.57|120.57|117.69|120.57|117.69|119.45|116.57|0
1645694570000|2022-02-24 09:22:50|120.84|117.96|120.3|117.42|120.84|117.96|120.3|117.42|0
1645694580000|2022-02-24 09:23:00|120.14|117.26|120.09|117.21|120.14|117.26|119.87|116.99|0
1645694590000|2022-02-24 09:23:10|120.36|117.48|119.77|116.89|120.36|117.48|119.77|116.89|0
1645694600000|2022-02-24 09:23:20|119.66|116.78|119.34|116.46|119.98|117.1|119.34|116.46|0
1645694610000|2022-02-24 09:23:30|118.97|116.09|119.4|116.52|119.4|116.52|118.97|116.09|0
1645694620000|2022-02-24 09:23:40|118.87|115.99|118.92|116.04|119.13|116.25|118.87|115.99|0
1645694630000|2022-02-24 09:23:50|119.34|116.46|119.82|116.94|119.82|116.94|119.34|116.46|0
1645694640000|2022-02-24 09:24:00|119.87|116.99|119.87|116.99|120.09|117.21|119.61|116.73|0
1645694650000|2022-02-24 09:24:10|120.19|117.31|120.14|117.26|120.19|117.31|120.09|117.21|0
1645694660000|2022-02-24 09:24:20|119.93|117.05|119.93|117.05|119.98|117.1|119.45|116.57|0
1645694670000|2022-02-24 09:24:30|119.87|116.99|119.4|116.52|120.14|117.26|119.4|116.52|0
1645694680000|2022-02-24 09:24:40|118.81|115.93|118.7|115.82|118.86|115.98|118.7|115.82|0
1645694690000|2022-02-24 09:24:50|118.65|115.77|118.92|116.04|118.92|116.04|118.65|115.77|0
1645694700000|2022-02-24 09:25:00|119.34|116.46|119.08|116.2|119.5|116.62|119.08|116.2|0
1645694710000|2022-02-24 09:25:10|118.91|116.03|118.6|115.72|118.91|116.03|118.39|115.51|0
1645694720000|2022-02-24 09:25:20|118.17|115.29|118.38|115.5|118.38|115.5|118.07|115.19|0
1645694730000|2022-02-24 09:25:30|118.28|115.4|117.75|114.87|118.55|115.67|117.75|114.87|0
1645694740000|2022-02-24 09:25:40|120.38|117.5|120.06|117.18|120.38|117.5|120.06|117.18|0
1645694750000|2022-02-24 09:25:50|118.38|115.5|118.38|115.5|118.43|115.55|118.32|115.44|0
1645694760000|2022-02-24 09:26:00|118.22|115.34|117.96|115.08|118.22|115.34|117.96|115.08|0
1645694770000|2022-02-24 09:26:10|117.64|114.76|117.59|114.71|117.64|114.76|117.43|114.55|0
1645694780000|2022-02-24 09:26:20|117.64|114.76|117.64|114.76|117.64|114.76|117.43|114.55|0
1645694790000|2022-02-24 09:26:30|117.69|114.81|117.43|114.55|117.69|114.81|117.22|114.34|0
1645694800000|2022-02-24 09:26:40|116.96|114.08|117.01|114.13|117.22|114.34|116.96|114.08|0
1645694810000|2022-02-24 09:26:50|117.11|114.23|116.9|114.02|117.16|114.28|116.9|114.02|0
1645694820000|2022-02-24 09:27:00|117.06|114.18|117.01|114.13|117.11|114.23|117.01|114.13|0
1645694830000|2022-02-24 09:27:10|117.43|114.55|118.27|115.39|118.27|115.39|117.32|114.44|0
1645694840000|2022-02-24 09:27:20|118.8|115.92|118.85|115.97|118.9|116.02|118.8|115.92|0
1645694850000|2022-02-24 09:27:30|118.96|116.08|119.59|116.71|119.59|116.71|118.96|116.08|0
1645694860000|2022-02-24 09:27:40|118.96|116.08|119.38|116.5|119.38|116.5|118.96|116.08|0
1645694870000|2022-02-24 09:27:50|118.74|115.86|118.38|115.5|118.74|115.86|118.38|115.5|0
1645694880000|2022-02-24 09:28:00|118|115.12|118.48|115.6|118.48|115.6|118|115.12|0
1645694890000|2022-02-24 09:28:10|118.59|115.71|118.21|115.33|118.8|115.92|118.21|115.33|0
1645694900000|2022-02-24 09:28:20|118|115.12|118.69|115.81|118.69|115.81|117.64|114.76|0
1645694910000|2022-02-24 09:28:30|118.85|115.97|117.95|115.07|118.85|115.97|117.95|115.07|0
1645694920000|2022-02-24 09:28:40|117.74|114.86|118.11|115.23|118.11|115.23|117.58|114.7|0
1645694930000|2022-02-24 09:28:50|117.95|115.07|117.53|114.65|118.11|115.23|117.53|114.65|0
1645694940000|2022-02-24 09:29:00|117.58|114.7|117.69|114.81|118.11|115.23|117.58|114.7|0
1645694950000|2022-02-24 09:29:10|117.74|114.86|118.32|115.44|118.37|115.49|117.74|114.86|0
1645694960000|2022-02-24 09:29:20|118|115.12|118.21|115.33|118.32|115.44|118|115.12|0
1645694970000|2022-02-24 09:29:30|118.11|115.23|117.01|114.13|118.11|115.23|117.01|114.13|0
1645694980000|2022-02-24 09:29:40|117.32|114.44|117.01|114.13|117.32|114.44|117.01|114.13|0
1645694990000|2022-02-24 09:29:50|116.48|113.6|116.9|114.02|116.9|114.02|116.48|113.6|0
1645695000000|2022-02-24 09:30:00|116.95|114.07|117.11|114.23|117.22|114.34|116.59|113.71|0
1645695010000|2022-02-24 09:30:10|117.16|114.28|116.95|114.07|117.16|114.28|116.95|114.07|0
1645695020000|2022-02-24 09:30:20|117.06|114.18|116.64|113.76|117.06|114.18|116.38|113.5|0
1645695030000|2022-02-24 09:30:30|116.8|113.92|116.85|113.97|117.22|114.34|116.8|113.92|0
1645695040000|2022-02-24 09:30:40|116.38|113.5|116.48|113.6|116.48|113.6|116.27|113.39|0
1645695050000|2022-02-24 09:30:50|116.32|113.44|116.85|113.97|116.85|113.97|116.32|113.44|0
1645695060000|2022-02-24 09:31:00|117.48|114.6|118.48|115.6|118.48|115.6|117.48|114.6|0
1645695070000|2022-02-24 09:31:10|118|115.12|117.53|114.65|118|115.12|117.53|114.65|0
1645695080000|2022-02-24 09:31:20|116.85|113.97|118|115.12|118|115.12|116.85|113.97|0
1645695090000|2022-02-24 09:31:30|118.16|115.28|118.79|115.91|118.79|115.91|118.16|115.28|0
1645695100000|2022-02-24 09:31:40|118.16|115.28|117.79|114.91|118.16|115.28|117.79|114.91|0
1645695110000|2022-02-24 09:31:50|117.37|114.49|118.63|115.75|118.63|115.75|117.37|114.49|0
1645695120000|2022-02-24 09:32:00|118.58|115.7|118.32|115.44|118.58|115.7|118.05|115.17|0
1645695130000|2022-02-24 09:32:10|118.58|115.7|118.16|115.28|118.58|115.7|118.16|115.28|0
1645695140000|2022-02-24 09:32:20|117.89|115.01|117.63|114.75|117.89|115.01|117.63|114.75|0
1645695150000|2022-02-24 09:32:30|117.58|114.7|117.53|114.65|117.58|114.7|117.53|114.65|0
1645695160000|2022-02-24 09:32:40|117.68|114.8|117.68|114.8|117.68|114.8|117.63|114.75|0
1645695170000|2022-02-24 09:32:50|118.26|115.38|118.32|115.44|118.37|115.49|118.26|115.38|0
1645695180000|2022-02-24 09:33:00|117.95|115.07|118.1|115.22|118.16|115.28|117.58|114.7|0
1645695190000|2022-02-24 09:33:10|117.68|114.8|117.95|115.07|117.95|115.07|117.68|114.8|0
1645695200000|2022-02-24 09:33:20|118.21|115.33|118|115.12|118.37|115.49|118|115.12|0
1645695210000|2022-02-24 09:33:30|118.31|115.43|118.05|115.17|118.31|115.43|118.05|115.17|0
1645695220000|2022-02-24 09:33:40|117.47|114.59|117.84|114.96|117.84|114.96|117.42|114.54|0
1645695230000|2022-02-24 09:33:50|117.89|115.01|117.63|114.75|117.89|115.01|117.63|114.75|0
1645695240000|2022-02-24 09:34:00|117.37|114.49|116.9|114.02|117.37|114.49|116.9|114.02|0
1645695250000|2022-02-24 09:34:10|116.79|113.91|116.69|113.81|117.05|114.17|116.69|113.81|0
1645695260000|2022-02-24 09:34:20|116.58|113.7|116.37|113.49|117.26|114.38|116.37|113.49|0
1645695270000|2022-02-24 09:34:30|116.32|113.44|116.69|113.81|116.69|113.81|116.32|113.44|0
1645695280000|2022-02-24 09:34:40|116.48|113.6|116.53|113.65|116.53|113.65|116.48|113.6|0
1645695290000|2022-02-24 09:34:50|116.42|113.54|117.63|114.75|117.68|114.8|116.42|113.54|0
1645695300000|2022-02-24 09:35:00|117.68|114.8|117.21|114.33|117.68|114.8|117.11|114.23|0
1645695310000|2022-02-24 09:35:10|117|114.12|117.05|114.17|117.05|114.17|116.79|113.91|0
1645695320000|2022-02-24 09:35:20|116.69|113.81|116.58|113.7|116.69|113.81|116.58|113.7|0
1645695330000|2022-02-24 09:35:30|116.84|113.96|116.21|113.33|116.84|113.96|116.21|113.33|0
1645695340000|2022-02-24 09:35:40|116.16|113.28|116.37|113.49|116.37|113.49|116.16|113.28|0
1645695350000|2022-02-24 09:35:50|116.21|113.33|116.11|113.23|116.21|113.33|116.01|113.13|0
1645695360000|2022-02-24 09:36:00|116.32|113.44|116.11|113.23|116.32|113.44|116.11|113.23|0
1645695370000|2022-02-24 09:36:10|116.21|113.33|116.11|113.23|116.21|113.33|116.11|113.23|0
1645695380000|2022-02-24 09:36:20|116.37|113.49|116.06|113.18|116.37|113.49|116.06|113.18|0
1645695390000|2022-02-24 09:36:30|116.11|113.23|116.11|113.23|116.11|113.23|115.75|112.87|0
1645695400000|2022-02-24 09:36:40|115.95|113.07|115.8|112.92|115.95|113.07|115.64|112.76|0
1645695410000|2022-02-24 09:36:50|115.9|113.02|115.64|112.76|116|113.12|115.59|112.71|0
1645695420000|2022-02-24 09:37:00|115.8|112.92|115.9|113.02|115.9|113.02|115.64|112.76|0
1645695430000|2022-02-24 09:37:10|116.06|113.18|116.42|113.54|116.42|113.54|116.06|113.18|0
1645695440000|2022-02-24 09:37:20|116.58|113.7|116.94|114.06|116.94|114.06|116.53|113.65|0
1645695450000|2022-02-24 09:37:30|116.84|113.96|116.79|113.91|117.05|114.17|116.79|113.91|0
1645695460000|2022-02-24 09:37:40|116.27|113.39|116.16|113.28|116.58|113.7|116.16|113.28|0
1645695470000|2022-02-24 09:37:50|116.27|113.39|116.63|113.75|116.68|113.8|116.27|113.39|0
1645695480000|2022-02-24 09:38:00|116.68|113.8|116.42|113.54|116.68|113.8|116.42|113.54|0
1645695490000|2022-02-24 09:38:10|116.32|113.44|116.84|113.96|116.84|113.96|116.32|113.44|0
1645695500000|2022-02-24 09:38:20|116.52|113.64|116.32|113.44|116.52|113.64|116.32|113.44|0
1645695510000|2022-02-24 09:38:30|116.42|113.54|115.95|113.07|116.52|113.64|115.74|112.86|0
1645695520000|2022-02-24 09:38:40|116|113.12|115.9|113.02|116|113.12|115.9|113.02|0
1645695530000|2022-02-24 09:38:50|115.69|112.81|115.69|112.81|115.79|112.91|115.69|112.81|0
1645695540000|2022-02-24 09:39:00|115.48|112.6|116.84|113.96|116.84|113.96|115.48|112.6|0
1645695550000|2022-02-24 09:39:10|117.05|114.17|117.21|114.33|117.21|114.33|117.05|114.17|0
1645695560000|2022-02-24 09:39:20|117.31|114.43|117.42|114.54|117.47|114.59|117.31|114.43|0
1645695570000|2022-02-24 09:39:30|117.47|114.59|117.31|114.43|117.47|114.59|117.31|114.43|0
1645695580000|2022-02-24 09:39:40|116.94|114.06|116.73|113.85|116.94|114.06|116.73|113.85|0
1645695590000|2022-02-24 09:39:50|116.52|113.64|116.94|114.06|116.94|114.06|116.52|113.64|0
1645695600000|2022-02-24 09:40:00|117.15|114.27|117.47|114.59|117.47|114.59|117.15|114.27|0
1645695610000|2022-02-24 09:40:10|117.57|114.69|117.62|114.74|117.62|114.74|117.31|114.43|0
1645695620000|2022-02-24 09:40:20|117.41|114.53|117.78|114.9|117.94|115.06|117.41|114.53|0
1645695630000|2022-02-24 09:40:30|117.62|114.74|117.36|114.48|117.62|114.74|117.25|114.37|0
1645695640000|2022-02-24 09:40:40|116.99|114.11|117.73|114.85|117.73|114.85|116.99|114.11|0
1645695650000|2022-02-24 09:40:50|117.83|114.95|117.78|114.9|118.1|115.22|117.78|114.9|0
1645695660000|2022-02-24 09:41:00|117.67|114.79|116.94|114.06|117.67|114.79|116.94|114.06|0
1645695670000|2022-02-24 09:41:10|116.63|113.75|116.83|113.95|116.83|113.95|116.52|113.64|0
1645695680000|2022-02-24 09:41:20|116.73|113.85|116.58|113.7|116.73|113.85|116.58|113.7|0
1645695690000|2022-02-24 09:41:30|116.37|113.49|116.16|113.28|116.37|113.49|116.16|113.28|0
1645695700000|2022-02-24 09:41:40|116.1|113.22|115.95|113.07|116.16|113.28|115.95|113.07|0
1645695710000|2022-02-24 09:41:50|115.84|112.96|115.84|112.96|116.37|113.49|115.84|112.96|0
1645695720000|2022-02-24 09:42:00|116.05|113.17|115.64|112.76|116.05|113.17|115.64|112.76|0
1645695730000|2022-02-24 09:42:10|115.53|112.65|115.53|112.65|115.53|112.65|115.43|112.55|0
1645695740000|2022-02-24 09:42:20|115.37|112.49|115.22|112.34|115.37|112.49|115.22|112.34|0
1645695750000|2022-02-24 09:42:30|115.17|112.29|115.17|112.29|115.17|112.29|115.06|112.18|0
1645695760000|2022-02-24 09:42:40|115.58|112.7|115.37|112.49|115.58|112.7|115.06|112.18|0
1645695770000|2022-02-24 09:42:50|115.17|112.29|114.86|111.98|115.17|112.29|114.86|111.98|0
1645695780000|2022-02-24 09:43:00|114.81|111.93|115.43|112.55|115.43|112.55|114.81|111.93|0
1645695790000|2022-02-24 09:43:10|115.22|112.34|115.63|112.75|115.63|112.75|115.22|112.34|0
1645695800000|2022-02-24 09:43:20|115.43|112.55|114.85|111.97|115.43|112.55|114.85|111.97|0
1645695810000|2022-02-24 09:43:30|114.7|111.82|114.39|111.51|114.7|111.82|114.19|111.31|0
1645695820000|2022-02-24 09:43:40|114.49|111.61|113.77|110.89|114.49|111.61|113.77|110.89|0
1645695830000|2022-02-24 09:43:50|113.62|110.74|113.98|111.1|113.98|111.1|113.62|110.74|0
1645695840000|2022-02-24 09:44:00|113.88|111|114.29|111.41|114.29|111.41|113.82|110.94|0
1645695850000|2022-02-24 09:44:10|114.44|111.56|114.7|111.82|114.7|111.82|114.44|111.56|0
1645695860000|2022-02-24 09:44:20|114.6|111.72|113.72|110.84|114.6|111.72|113.72|110.84|0
1645695870000|2022-02-24 09:44:30|113.67|110.79|113.16|110.28|113.67|110.79|113.1|110.22|0
1645695880000|2022-02-24 09:44:40|112.49|109.61|112.95|110.07|112.95|110.07|112.28|109.4|0
1645695890000|2022-02-24 09:44:50|112.9|110.02|113.77|110.89|113.77|110.89|112.9|110.02|0
1645695900000|2022-02-24 09:45:00|113.87|110.99|113.98|111.1|114.03|111.15|113.87|110.99|0
1645695910000|2022-02-24 09:45:10|113.77|110.89|114.39|111.51|114.39|111.51|113.77|110.89|0
1645695920000|2022-02-24 09:45:20|114.23|111.35|113.87|110.99|114.23|111.35|113.87|110.99|0
1645695930000|2022-02-24 09:45:30|113.72|110.84|113.46|110.58|113.72|110.84|113.46|110.58|0
1645695940000|2022-02-24 09:45:40|113.77|110.89|114.29|111.41|114.29|111.41|113.72|110.84|0
1645695950000|2022-02-24 09:45:50|114.39|111.51|114.49|111.61|114.54|111.66|114.39|111.51|0
1645695960000|2022-02-24 09:46:00|114.44|111.56|114.7|111.82|114.7|111.82|114.44|111.56|0
1645695970000|2022-02-24 09:46:10|114.6|111.72|115.11|112.23|115.11|112.23|114.6|111.72|0
1645695980000|2022-02-24 09:46:20|114.85|111.97|114.39|111.51|114.85|111.97|114.39|111.51|0
1645695990000|2022-02-24 09:46:30|114.23|111.35|114.75|111.87|114.75|111.87|114.23|111.35|0
1645696000000|2022-02-24 09:46:40|114.8|111.92|115.01|112.13|115.01|112.13|114.8|111.92|0
1645696010000|2022-02-24 09:46:50|114.9|112.02|114.95|112.07|115.06|112.18|114.9|112.02|0
1645696020000|2022-02-24 09:47:00|114.85|111.97|114.8|111.92|114.9|112.02|114.8|111.92|0
1645696030000|2022-02-24 09:47:10|114.54|111.66|115.11|112.23|115.11|112.23|114.54|111.66|0
1645696040000|2022-02-24 09:47:20|115.06|112.18|114.95|112.07|115.22|112.34|114.95|112.07|0
1645696050000|2022-02-24 09:47:30|114.85|111.97|114.44|111.56|114.85|111.97|114.44|111.56|0
1645696060000|2022-02-24 09:47:40|114.49|111.61|114.75|111.87|114.75|111.87|114.49|111.61|0
1645696070000|2022-02-24 09:47:50|114.59|111.71|114.85|111.97|114.85|111.97|114.59|111.71|0
1645696080000|2022-02-24 09:48:00|114.95|112.07|114.39|111.51|114.95|112.07|114.39|111.51|0
1645696090000|2022-02-24 09:48:10|114.33|111.45|114.64|111.76|114.64|111.76|114.33|111.45|0
1645696100000|2022-02-24 09:48:20|114.95|112.07|114.9|112.02|114.95|112.07|114.9|112.02|0
1645696110000|2022-02-24 09:48:30|115.01|112.13|114.7|111.82|115.01|112.13|114.7|111.82|0
1645696120000|2022-02-24 09:48:40|114.49|111.61|114.75|111.87|114.75|111.87|114.49|111.61|0
1645696130000|2022-02-24 09:48:50|114.85|111.97|115.06|112.18|115.06|112.18|114.75|111.87|0
1645696140000|2022-02-24 09:49:00|115.11|112.23|115.16|112.28|115.16|112.28|114.85|111.97|0
1645696150000|2022-02-24 09:49:10|115.32|112.44|115.32|112.44|115.32|112.44|115.26|112.38|0
1645696160000|2022-02-24 09:49:20|115.37|112.49|116.09|113.21|116.09|113.21|115.37|112.49|0
1645696170000|2022-02-24 09:49:30|116.2|113.32|115.57|112.69|116.2|113.32|115.57|112.69|0
1645696180000|2022-02-24 09:49:40|115.63|112.75|115.89|113.01|115.89|113.01|115.57|112.69|0
1645696190000|2022-02-24 09:49:50|115.99|113.11|115.78|112.9|115.99|113.11|115.68|112.8|0
1645696200000|2022-02-24 09:50:00|115.68|112.8|116.67|113.79|116.67|113.79|115.68|112.8|0
1645696210000|2022-02-24 09:50:10|116.77|113.89|116.67|113.79|116.77|113.89|116.67|113.79|0
1645696220000|2022-02-24 09:50:20|116.62|113.74|116.51|113.63|116.67|113.79|116.51|113.63|0
1645696230000|2022-02-24 09:50:30|116.41|113.53|116.25|113.37|116.41|113.53|116.25|113.37|0
1645696240000|2022-02-24 09:50:40|116.72|113.84|116.25|113.37|116.88|114|116.25|113.37|0
1645696250000|2022-02-24 09:50:50|116.15|113.27|116.15|113.27|116.2|113.32|116.09|113.21|0
1645696260000|2022-02-24 09:51:00|116.04|113.16|115.94|113.06|116.41|113.53|115.94|113.06|0
1645696270000|2022-02-24 09:51:10|115.99|113.11|115.68|112.8|115.99|113.11|115.68|112.8|0
1645696280000|2022-02-24 09:51:20|115.88|113|115.63|112.75|115.99|113.11|115.63|112.75|0
1645696290000|2022-02-24 09:51:30|115.05|112.17|115.26|112.38|115.26|112.38|115.05|112.17|0
1645696300000|2022-02-24 09:51:40|115.21|112.33|115.05|112.17|115.21|112.33|115.05|112.17|0
1645696310000|2022-02-24 09:51:50|114.9|112.02|114.74|111.86|114.95|112.07|114.74|111.86|0
1645696320000|2022-02-24 09:52:00|114.85|111.97|115.36|112.48|115.36|112.48|114.85|111.97|0
1645696330000|2022-02-24 09:52:10|115.11|112.23|115.05|112.17|115.31|112.43|115.05|112.17|0
1645696340000|2022-02-24 09:52:20|114.59|111.71|114.8|111.92|114.8|111.92|114.59|111.71|0
1645696350000|2022-02-24 09:52:30|114.95|112.07|114.28|111.4|114.95|112.07|114.28|111.4|0
1645696360000|2022-02-24 09:52:40|114.53|111.65|114.84|111.96|114.84|111.96|114.53|111.65|0
1645696370000|2022-02-24 09:52:50|114.74|111.86|114.69|111.81|114.74|111.86|114.59|111.71|0
1645696380000|2022-02-24 09:53:00|114.59|111.71|114.17|111.29|114.74|111.86|114.17|111.29|0
1645696390000|2022-02-24 09:53:10|114.64|111.76|114.17|111.29|114.64|111.76|114.17|111.29|0
1645696400000|2022-02-24 09:53:20|114.12|111.24|113.97|111.09|114.22|111.34|113.97|111.09|0
1645696410000|2022-02-24 09:53:30|114.33|111.45|113.81|110.93|114.33|111.45|113.81|110.93|0
1645696420000|2022-02-24 09:53:40|114.07|111.19|113.91|111.03|114.07|111.19|113.71|110.83|0
1645696430000|2022-02-24 09:53:50|113.86|110.98|113.91|111.03|113.91|111.03|113.81|110.93|0
1645696440000|2022-02-24 09:54:00|113.81|110.93|113.5|110.62|113.81|110.93|113.5|110.62|0
1645696450000|2022-02-24 09:54:10|113.4|110.52|113.25|110.37|113.4|110.52|113.25|110.37|0
1645696460000|2022-02-24 09:54:20|113.09|110.21|112.94|110.06|113.09|110.21|112.94|110.06|0
1645696470000|2022-02-24 09:54:30|112.89|110.01|112.99|110.11|112.99|110.11|112.53|109.65|0
1645696480000|2022-02-24 09:54:40|112.89|110.01|112.99|110.11|113.09|110.21|112.89|110.01|0
1645696490000|2022-02-24 09:54:50|113.45|110.57|113.55|110.67|113.71|110.83|113.45|110.57|0
1645696500000|2022-02-24 09:55:00|113.5|110.62|113.35|110.47|113.5|110.62|112.89|110.01|0
1645696510000|2022-02-24 09:55:10|113.45|110.57|113.45|110.57|113.45|110.57|113.4|110.52|0
1645696520000|2022-02-24 09:55:20|113.71|110.83|113.71|110.83|113.71|110.83|113.71|110.83|0
1645696530000|2022-02-24 09:55:30|113.45|110.57|113.35|110.47|113.45|110.57|113.25|110.37|0
1645696540000|2022-02-24 09:55:40|113.25|110.37|113.97|111.09|113.97|111.09|113.25|110.37|0
1645696550000|2022-02-24 09:55:50|113.91|111.03|113.81|110.93|113.91|111.03|113.81|110.93|0
1645696560000|2022-02-24 09:56:00|113.66|110.78|113.97|111.09|113.97|111.09|113.66|110.78|0
1645696570000|2022-02-24 09:56:10|113.71|110.83|114.43|111.55|114.43|111.55|113.55|110.67|0
1645696580000|2022-02-24 09:56:20|114.38|111.5|114.48|111.6|114.48|111.6|114.12|111.24|0
1645696590000|2022-02-24 09:56:30|114.12|111.24|114.74|111.86|114.74|111.86|114.12|111.24|0
1645696600000|2022-02-24 09:56:40|114.89|112.01|114.74|111.86|114.89|112.01|114.69|111.81|0
1645696610000|2022-02-24 09:56:50|114.84|111.96|114.38|111.5|114.84|111.96|114.38|111.5|0
1645696620000|2022-02-24 09:57:00|114.07|111.19|113.96|111.08|114.07|111.19|113.96|111.08|0
1645696630000|2022-02-24 09:57:10|113.86|110.98|113.96|111.08|113.96|111.08|113.6|110.72|0
1645696640000|2022-02-24 09:57:20|114.01|111.13|113.81|110.93|114.01|111.13|113.81|110.93|0
1645696650000|2022-02-24 09:57:30|113.76|110.88|113.6|110.72|113.76|110.88|113.45|110.57|0
1645696660000|2022-02-24 09:57:40|113.4|110.52|113.5|110.62|113.5|110.62|113.4|110.52|0
1645696670000|2022-02-24 09:57:50|113.7|110.82|114.07|111.19|114.07|111.19|113.7|110.82|0
1645696680000|2022-02-24 09:58:00|113.91|111.03|114.01|111.13|114.12|111.24|113.91|111.03|0
1645696690000|2022-02-24 09:58:10|114.07|111.19|113.55|110.67|114.07|111.19|113.4|110.52|0
1645696700000|2022-02-24 09:58:20|113.4|110.52|113.29|110.41|113.5|110.62|113.29|110.41|0
1645696710000|2022-02-24 09:58:30|113.14|110.26|113.09|110.21|113.19|110.31|112.83|109.95|0
1645696720000|2022-02-24 09:58:40|112.88|110|113.29|110.41|113.29|110.41|112.88|110|0
1645696730000|2022-02-24 09:58:50|113.65|110.77|112.98|110.1|113.7|110.82|112.98|110.1|0
1645696740000|2022-02-24 09:59:00|113.24|110.36|113.29|110.41|113.29|110.41|113.19|110.31|0
1645696750000|2022-02-24 09:59:10|113.14|110.26|113.19|110.31|113.19|110.31|113.09|110.21|0
1645696760000|2022-02-24 09:59:20|113.39|110.51|113.29|110.41|113.39|110.51|113.19|110.31|0
1645696770000|2022-02-24 09:59:30|113.24|110.36|112.93|110.05|113.29|110.41|112.93|110.05|0
1645696780000|2022-02-24 09:59:40|113.04|110.16|113.04|110.16|113.34|110.46|113.04|110.16|0
1645696790000|2022-02-24 09:59:50|112.83|109.95|112.12|109.24|112.83|109.95|112.12|109.24|0
1645696800000|2022-02-24 10:00:00|112.02|109.14|112.68|109.8|112.68|109.8|111.66|108.78|0
1645696810000|2022-02-24 10:00:10|112.32|109.44|112.27|109.39|112.63|109.75|112.27|109.39|0
1645696820000|2022-02-24 10:00:20|112.37|109.49|112.63|109.75|112.63|109.75|112.37|109.49|0
1645696830000|2022-02-24 10:00:30|112.37|109.49|112.17|109.29|112.37|109.49|112.17|109.29|0
1645696840000|2022-02-24 10:00:40|112.27|109.39|111.55|108.67|112.27|109.39|111.55|108.67|0
1645696850000|2022-02-24 10:00:50|111.71|108.83|112.01|109.13|112.06|109.18|111.71|108.83|0
1645696860000|2022-02-24 10:01:00|111.76|108.88|111.25|108.37|111.76|108.88|111.25|108.37|0
1645696870000|2022-02-24 10:01:10|111.35|108.47|112.01|109.13|112.01|109.13|111.35|108.47|0
1645696880000|2022-02-24 10:01:20|111.25|108.37|111.15|108.27|111.25|108.37|111.1|108.22|0
1645696890000|2022-02-24 10:01:30|111.35|108.47|112.16|109.28|112.16|109.28|111.25|108.37|0
1645696900000|2022-02-24 10:01:40|112.12|109.24|112.42|109.54|112.42|109.54|112.12|109.24|0
1645696910000|2022-02-24 10:01:50|112.52|109.64|113.08|110.2|113.08|110.2|112.52|109.64|0
1645696920000|2022-02-24 10:02:00|112.78|109.9|111.91|109.03|112.78|109.9|111.91|109.03|0
1645696930000|2022-02-24 10:02:10|111.71|108.83|111.2|108.32|111.71|108.83|111.2|108.32|0
1645696940000|2022-02-24 10:02:20|111.45|108.57|111.5|108.62|111.5|108.62|111.3|108.42|0
1645696950000|2022-02-24 10:02:30|111.1|108.22|111.91|109.03|112.01|109.13|111.1|108.22|0
1645696960000|2022-02-24 10:02:40|111.76|108.88|111.71|108.83|111.76|108.88|111.65|108.77|0
1645696970000|2022-02-24 10:02:50|111.55|108.67|111.55|108.67|111.55|108.67|111.45|108.57|0
1645696980000|2022-02-24 10:03:00|111.2|108.32|111.76|108.88|111.76|108.88|111.2|108.32|0
1645696990000|2022-02-24 10:03:10|111.71|108.83|111.3|108.42|111.71|108.83|111.3|108.42|0
1645697000000|2022-02-24 10:03:20|111.25|108.37|111.35|108.47|111.71|108.83|111.25|108.37|0
1645697010000|2022-02-24 10:03:30|111.2|108.32|111.3|108.42|111.3|108.42|111.15|108.27|0
1645697020000|2022-02-24 10:03:40|111.4|108.52|111.55|108.67|111.55|108.67|111.3|108.42|0
1645697030000|2022-02-24 10:03:50|111.75|108.87|111.96|109.08|111.96|109.08|111.75|108.87|0
1645697040000|2022-02-24 10:04:00|111.75|108.87|112.26|109.38|112.26|109.38|111.75|108.87|0
1645697050000|2022-02-24 10:04:10|112.57|109.69|112.57|109.69|112.57|109.69|112.42|109.54|0
1645697060000|2022-02-24 10:04:20|112.37|109.49|112.47|109.59|112.47|109.59|112.26|109.38|0
1645697070000|2022-02-24 10:04:30|112.83|109.95|112.72|109.84|112.83|109.95|112.72|109.84|0
1645697080000|2022-02-24 10:04:40|112.57|109.69|112.21|109.33|112.57|109.69|112.21|109.33|0
1645697090000|2022-02-24 10:04:50|112.36|109.48|112.72|109.84|112.77|109.89|112.36|109.48|0
1645697100000|2022-02-24 10:05:00|112.62|109.74|112.62|109.74|112.67|109.79|112.62|109.74|0
1645697110000|2022-02-24 10:05:10|112.67|109.79|113.49|110.61|113.49|110.61|112.57|109.69|0
1645697120000|2022-02-24 10:05:20|113.39|110.51|113.34|110.46|113.39|110.51|113.13|110.25|0
1645697130000|2022-02-24 10:05:30|113.49|110.61|114.42|111.54|114.42|111.54|113.49|110.61|0
1645697140000|2022-02-24 10:05:40|114.21|111.33|114|111.12|114.21|111.33|114|111.12|0
1645697150000|2022-02-24 10:05:50|113.65|110.77|113.34|110.46|113.65|110.77|113.34|110.46|0
1645697160000|2022-02-24 10:06:00|113.28|110.4|114.11|111.23|114.11|111.23|113.28|110.4|0
1645697170000|2022-02-24 10:06:10|114.06|111.18|114|111.12|114.21|111.33|114|111.12|0
1645697180000|2022-02-24 10:06:20|113.85|110.97|114.57|111.69|114.57|111.69|113.8|110.92|0
1645697190000|2022-02-24 10:06:30|114.68|111.8|115.3|112.42|115.3|112.42|114.68|111.8|0
1645697200000|2022-02-24 10:06:40|115.09|112.21|115.04|112.16|115.09|112.21|114.88|112|0
1645697210000|2022-02-24 10:06:50|115.24|112.36|116.23|113.35|116.23|113.35|115.24|112.36|0
1645697220000|2022-02-24 10:07:00|115.55|112.67|115.61|112.73|115.61|112.73|115.4|112.52|0
1645697230000|2022-02-24 10:07:10|115.24|112.36|115.92|113.04|115.92|113.04|115.24|112.36|0
1645697240000|2022-02-24 10:07:20|116.02|113.14|116.02|113.14|116.02|113.14|115.82|112.94|0
1645697250000|2022-02-24 10:07:30|115.97|113.09|116.34|113.46|116.34|113.46|115.97|113.09|0
1645697260000|2022-02-24 10:07:40|116.23|113.35|116.34|113.46|116.34|113.46|116.13|113.25|0
1645697270000|2022-02-24 10:07:50|116.23|113.35|116.28|113.4|116.28|113.4|116.23|113.35|0
1645697280000|2022-02-24 10:08:00|116.55|113.67|116.96|114.08|116.96|114.08|116.55|113.67|0
1645697290000|2022-02-24 10:08:10|116.75|113.87|116.44|113.56|116.75|113.87|116.44|113.56|0
1645697300000|2022-02-24 10:08:20|116.23|113.35|116.55|113.67|116.55|113.67|116.23|113.35|0
1645697310000|2022-02-24 10:08:30|116.44|113.56|115.66|112.78|116.44|113.56|115.66|112.78|0
1645697320000|2022-02-24 10:08:40|115.71|112.83|115.86|112.98|115.97|113.09|115.71|112.83|0
1645697330000|2022-02-24 10:08:50|116.02|113.14|115.71|112.83|116.02|113.14|115.55|112.67|0
1645697340000|2022-02-24 10:09:00|115.55|112.67|115.61|112.73|115.66|112.78|115.55|112.67|0
1645697350000|2022-02-24 10:09:10|115.81|112.93|116.65|113.77|116.8|113.92|115.81|112.93|0
1645697360000|2022-02-24 10:09:20|117.01|114.13|116.65|113.77|117.01|114.13|116.65|113.77|0
1645697370000|2022-02-24 10:09:30|116.86|113.98|116.49|113.61|117.01|114.13|116.49|113.61|0
1645697380000|2022-02-24 10:09:40|116.28|113.4|116.59|113.71|116.7|113.82|116.28|113.4|0
1645697390000|2022-02-24 10:09:50|116.49|113.61|116.91|114.03|116.96|114.08|116.49|113.61|0
1645697400000|2022-02-24 10:10:00|117.12|114.24|116.59|113.71|117.12|114.24|116.49|113.61|0
1645697410000|2022-02-24 10:10:10|116.75|113.87|116.49|113.61|116.8|113.92|116.49|113.61|0
1645697420000|2022-02-24 10:10:20|116.28|113.4|116.54|113.66|116.65|113.77|116.28|113.4|0
1645697430000|2022-02-24 10:10:30|116.38|113.5|116.18|113.3|116.38|113.5|116.02|113.14|0
1645697440000|2022-02-24 10:10:40|116.28|113.4|116.02|113.14|116.33|113.45|116.02|113.14|0
1645697450000|2022-02-24 10:10:50|115.86|112.98|116.44|113.56|116.49|113.61|115.86|112.98|0
1645697460000|2022-02-24 10:11:00|116.54|113.66|116.12|113.24|116.54|113.66|116.12|113.24|0
1645697470000|2022-02-24 10:11:10|115.71|112.83|116.17|113.29|116.23|113.35|115.71|112.83|0
1645697480000|2022-02-24 10:11:20|116.33|113.45|116.28|113.4|116.33|113.45|116.23|113.35|0
1645697490000|2022-02-24 10:11:30|116.38|113.5|116.65|113.77|116.7|113.82|116.38|113.5|0
1645697500000|2022-02-24 10:11:40|116.44|113.56|115.97|113.09|116.49|113.61|115.97|113.09|0
1645697510000|2022-02-24 10:11:50|116.12|113.24|116.28|113.4|116.38|113.5|116.12|113.24|0
1645697520000|2022-02-24 10:12:00|116.07|113.19|115.65|112.77|116.07|113.19|115.65|112.77|0
1645697530000|2022-02-24 10:12:10|115.5|112.62|115.29|112.41|115.5|112.62|115.19|112.31|0
1645697540000|2022-02-24 10:12:20|115.08|112.2|115.6|112.72|115.6|112.72|115.08|112.2|0
1645697550000|2022-02-24 10:12:30|114.93|112.05|114.67|111.79|114.98|112.1|114.67|111.79|0
1645697560000|2022-02-24 10:12:40|115.08|112.2|114.82|111.94|115.13|112.25|114.82|111.94|0
1645697570000|2022-02-24 10:12:50|114.51|111.63|114.26|111.38|114.51|111.63|114.26|111.38|0
1645697580000|2022-02-24 10:13:00|114.36|111.48|114.15|111.27|114.41|111.53|114.15|111.27|0
1645697590000|2022-02-24 10:13:10|114.2|111.32|113.84|110.96|114.2|111.32|113.84|110.96|0
1645697600000|2022-02-24 10:13:20|113.79|110.91|114.26|111.38|114.26|111.38|113.79|110.91|0
1645697610000|2022-02-24 10:13:30|114.36|111.48|114.15|111.27|114.36|111.48|114.15|111.27|0
1645697620000|2022-02-24 10:13:40|114.2|111.32|114.2|111.32|114.2|111.32|114.15|111.27|0
1645697630000|2022-02-24 10:13:50|114.1|111.22|114.05|111.17|114.1|111.22|114.05|111.17|0
1645697640000|2022-02-24 10:14:00|113.95|111.07|114.2|111.32|114.2|111.32|113.95|111.07|0
1645697650000|2022-02-24 10:14:10|114.41|111.53|113.79|110.91|114.51|111.63|113.79|110.91|0
1645697660000|2022-02-24 10:14:20|113.58|110.7|113.94|111.06|114.1|111.22|113.58|110.7|0
1645697670000|2022-02-24 10:14:30|114.1|111.22|114.1|111.22|114.1|111.22|113.89|111.01|0
1645697680000|2022-02-24 10:14:40|114.05|111.17|113.79|110.91|114.05|111.17|113.79|110.91|0
1645697690000|2022-02-24 10:14:50|113.89|111.01|114.25|111.37|114.25|111.37|113.89|111.01|0
1645697700000|2022-02-24 10:15:00|113.94|111.06|114.3|111.42|114.3|111.42|113.94|111.06|0
1645697710000|2022-02-24 10:15:10|113.79|110.91|113.84|110.96|113.84|110.96|113.79|110.91|0
1645697720000|2022-02-24 10:15:20|113.79|110.91|113.68|110.8|114.2|111.32|113.68|110.8|0
1645697730000|2022-02-24 10:15:30|113.74|110.86|113.07|110.19|113.74|110.86|113.07|110.19|0
1645697740000|2022-02-24 10:15:40|112.66|109.78|113.02|110.14|113.02|110.14|112.41|109.53|0
1645697750000|2022-02-24 10:15:50|113.12|110.24|113.38|110.5|113.48|110.6|113.12|110.24|0
1645697760000|2022-02-24 10:16:00|113.07|110.19|112.86|109.98|113.27|110.39|112.71|109.83|0
1645697770000|2022-02-24 10:16:10|112.66|109.78|112.2|109.32|112.66|109.78|112.2|109.32|0
1645697780000|2022-02-24 10:16:20|112.61|109.73|112.76|109.88|112.76|109.88|112.61|109.73|0
1645697790000|2022-02-24 10:16:30|112.51|109.63|112.2|109.32|112.51|109.63|112.1|109.22|0
1645697800000|2022-02-24 10:16:40|112.05|109.17|112.2|109.32|112.2|109.32|111.9|109.02|0
1645697810000|2022-02-24 10:16:50|112.15|109.27|111.79|108.91|112.15|109.27|111.79|108.91|0
1645697820000|2022-02-24 10:17:00|111.69|108.81|112.15|109.27|112.25|109.37|111.69|108.81|0
1645697830000|2022-02-24 10:17:10|112.05|109.17|112.1|109.22|112.1|109.22|111.89|109.01|0
1645697840000|2022-02-24 10:17:20|112.15|109.27|112.04|109.16|112.25|109.37|112.04|109.16|0
1645697850000|2022-02-24 10:17:30|112.4|109.52|112.91|110.03|112.91|110.03|112.4|109.52|0
1645697860000|2022-02-24 10:17:40|113.12|110.24|113.27|110.39|113.37|110.49|113.12|110.24|0
1645697870000|2022-02-24 10:17:50|113.37|110.49|113.84|110.96|113.84|110.96|113.37|110.49|0
1645697880000|2022-02-24 10:18:00|113.32|110.44|112.71|109.83|113.32|110.44|112.71|109.83|0
1645697890000|2022-02-24 10:18:10|112.61|109.73|112.71|109.83|112.86|109.98|112.61|109.73|0
1645697900000|2022-02-24 10:18:20|112.61|109.73|112.81|109.93|112.81|109.93|112.5|109.62|0
1645697910000|2022-02-24 10:18:30|113.02|110.14|112.91|110.03|113.02|110.14|112.91|110.03|0
1645697920000|2022-02-24 10:18:40|112.96|110.08|112.91|110.03|112.96|110.08|112.91|110.03|0
1645697930000|2022-02-24 10:18:50|112.45|109.57|112.35|109.47|112.66|109.78|112.35|109.47|0
1645697940000|2022-02-24 10:19:00|112.25|109.37|112.25|109.37|112.25|109.37|112.2|109.32|0
1645697950000|2022-02-24 10:19:10|112.35|109.47|112.14|109.26|112.35|109.47|112.14|109.26|0
1645697960000|2022-02-24 10:19:20|112.25|109.37|112.4|109.52|112.4|109.52|112.25|109.37|0
1645697970000|2022-02-24 10:19:30|112.14|109.26|111.94|109.06|112.14|109.26|111.94|109.06|0
1645697980000|2022-02-24 10:19:40|111.74|108.86|111.79|108.91|111.84|108.96|111.74|108.86|0
1645697990000|2022-02-24 10:19:50|111.49|108.61|111.64|108.76|111.64|108.76|111.28|108.4|0
1645698000000|2022-02-24 10:20:00|111.94|109.06|111.79|108.91|111.99|109.11|111.79|108.91|0
1645698010000|2022-02-24 10:20:10|111.28|108.4|110.72|107.84|111.28|108.4|110.67|107.79|0
1645698020000|2022-02-24 10:20:20|110.67|107.79|111.13|108.25|111.13|108.25|110.67|107.79|0
1645698030000|2022-02-24 10:20:30|110.98|108.1|111.18|108.3|111.18|108.3|110.88|108|0
1645698040000|2022-02-24 10:20:40|111.23|108.35|111.23|108.35|111.23|108.35|111.03|108.15|0
1645698050000|2022-02-24 10:20:50|110.77|107.89|110.02|107.14|110.77|107.89|110.02|107.14|0
1645698060000|2022-02-24 10:21:00|109.77|106.89|109.77|106.89|110.07|107.19|109.77|106.89|0
1645698070000|2022-02-24 10:21:10|109.97|107.09|109.51|106.63|109.97|107.09|109.51|106.63|0
1645698080000|2022-02-24 10:21:20|109.71|106.83|109.77|106.89|109.77|106.89|109.71|106.83|0
1645698090000|2022-02-24 10:21:30|110.22|107.34|110.07|107.19|110.22|107.34|110.02|107.14|0
1645698100000|2022-02-24 10:21:40|109.97|107.09|109.97|107.09|109.97|107.09|109.81|106.93|0
1645698110000|2022-02-24 10:21:50|110.22|107.34|109.97|107.09|110.57|107.69|109.97|107.09|0
1645698120000|2022-02-24 10:22:00|109.91|107.03|110.17|107.29|110.17|107.29|109.71|106.83|0
1645698130000|2022-02-24 10:22:10|109.77|106.89|109.41|106.53|109.77|106.89|109.36|106.48|0
1645698140000|2022-02-24 10:22:20|109.21|106.33|107.87|104.99|109.21|106.33|107.87|104.99|0
1645698150000|2022-02-24 10:22:30|107.81|104.93|108.07|105.19|108.16|105.28|107.81|104.93|0
1645698160000|2022-02-24 10:22:40|107.72|104.84|107.67|104.79|107.87|104.99|107.67|104.79|0
1645698170000|2022-02-24 10:22:50|108.16|105.28|108.66|105.78|108.76|105.88|108.16|105.28|0
1645698180000|2022-02-24 10:23:00|108.91|106.03|108.76|105.88|108.91|106.03|108.76|105.88|0
1645698190000|2022-02-24 10:23:10|108.81|105.93|109.01|106.13|109.31|106.43|108.81|105.93|0
1645698200000|2022-02-24 10:23:20|109.06|106.18|108.91|106.03|109.06|106.18|108.91|106.03|0
1645698210000|2022-02-24 10:23:30|109.21|106.33|109.06|106.18|109.21|106.33|108.91|106.03|0
1645698220000|2022-02-24 10:23:40|109.01|106.13|108.51|105.63|109.01|106.13|108.51|105.63|0
1645698230000|2022-02-24 10:23:50|108.16|105.28|107.91|105.03|108.16|105.28|107.91|105.03|0
1645698240000|2022-02-24 10:24:00|108.21|105.33|108.31|105.43|108.51|105.63|108.21|105.33|0
1645698250000|2022-02-24 10:24:10|108.36|105.48|109.01|106.13|109.01|106.13|108.36|105.48|0
1645698260000|2022-02-24 10:24:20|108.61|105.73|108.66|105.78|108.66|105.78|108.61|105.73|0
1645698270000|2022-02-24 10:24:30|108.46|105.58|108.51|105.63|108.71|105.83|108.46|105.58|0
1645698280000|2022-02-24 10:24:40|107.86|104.98|107.67|104.79|107.91|105.03|107.67|104.79|0
1645698290000|2022-02-24 10:24:50|108.11|105.23|108.56|105.68|108.56|105.68|108.01|105.13|0
1645698300000|2022-02-24 10:25:00|108.41|105.53|107.96|105.08|108.96|106.08|107.96|105.08|0
1645698310000|2022-02-24 10:25:10|108.01|105.13|108.06|105.18|108.06|105.18|107.91|105.03|0
1645698320000|2022-02-24 10:25:20|107.47|104.59|108.41|105.53|108.41|105.53|107.47|104.59|0
1645698330000|2022-02-24 10:25:30|108.51|105.63|108.91|106.03|108.96|106.08|108.51|105.63|0
1645698340000|2022-02-24 10:25:40|109.06|106.18|109.06|106.18|109.16|106.28|108.96|106.08|0
1645698350000|2022-02-24 10:25:50|108.96|106.08|109.56|106.68|109.56|106.68|108.96|106.08|0
1645698360000|2022-02-24 10:26:00|109.66|106.78|110.16|107.28|110.16|107.28|109.66|106.78|0
1645698370000|2022-02-24 10:26:10|110.21|107.33|110.31|107.43|110.31|107.43|110.16|107.28|0
1645698380000|2022-02-24 10:26:20|110.72|107.84|110.67|107.79|111.07|108.19|110.67|107.79|0
1645698390000|2022-02-24 10:26:30|110.97|108.09|110.97|108.09|111.07|108.19|110.97|108.09|0
1645698400000|2022-02-24 10:26:40|110.41|107.53|110.16|107.28|110.57|107.69|110.06|107.18|0
1645698410000|2022-02-24 10:26:50|110.36|107.48|110.36|107.48|110.47|107.59|110.26|107.38|0
1645698420000|2022-02-24 10:27:00|110.21|107.33|110.06|107.18|110.21|107.33|109.96|107.08|0
1645698430000|2022-02-24 10:27:10|110.26|107.38|110.26|107.38|110.26|107.38|110.26|107.38|0
1645698440000|2022-02-24 10:27:20|109.91|107.03|110.26|107.38|110.26|107.38|109.91|107.03|0
1645698450000|2022-02-24 10:27:30|110.06|107.18|109.61|106.73|110.11|107.23|109.41|106.53|0
1645698460000|2022-02-24 10:27:40|110.06|107.18|110.16|107.28|110.16|107.28|110.06|107.18|0
1645698470000|2022-02-24 10:27:50|110.21|107.33|109.16|106.28|110.21|107.33|109.16|106.28|0
1645698480000|2022-02-24 10:28:00|109.26|106.38|107.33|104.45|109.91|107.03|107.33|104.45|0
1645698490000|2022-02-24 10:28:10|107.28|104.4|107.28|104.4|107.28|104.4|107.23|104.35|0
1645698500000|2022-02-24 10:28:20|107.33|104.45|109.51|106.63|109.51|106.63|107.33|104.45|0
1645698510000|2022-02-24 10:28:30|109.71|106.83|109.66|106.78|109.81|106.93|109.51|106.63|0
1645698520000|2022-02-24 10:28:40|109.61|106.73|109.96|107.08|109.96|107.08|109.61|106.73|0
1645698530000|2022-02-24 10:28:50|110.11|107.23|110.41|107.53|110.41|107.53|110.01|107.13|0
1645698540000|2022-02-24 10:29:00|110.21|107.33|109.86|106.98|110.21|107.33|109.86|106.98|0
1645698550000|2022-02-24 10:29:10|109.61|106.73|109.61|106.73|109.61|106.73|109.51|106.63|0
1645698560000|2022-02-24 10:29:20|109.56|106.68|110.21|107.33|110.21|107.33|109.56|106.68|0
1645698570000|2022-02-24 10:29:30|110.01|107.13|109.76|106.88|110.01|107.13|109.76|106.88|0
1645698580000|2022-02-24 10:29:40|109.55|106.67|109.51|106.63|109.55|106.67|109.51|106.63|0
1645698590000|2022-02-24 10:29:50|109.86|106.98|110.41|107.53|110.41|107.53|109.86|106.98|0
1645698600000|2022-02-24 10:30:00|110.36|107.48|109.81|106.93|110.36|107.48|109.71|106.83|0
1645698610000|2022-02-24 10:30:10|109.61|106.73|109.41|106.53|109.71|106.83|109.01|106.13|0
1645698620000|2022-02-24 10:30:20|109.45|106.57|109.85|106.97|109.85|106.97|109.41|106.53|0
1645698630000|2022-02-24 10:30:30|109.81|106.93|110.31|107.43|110.31|107.43|109.81|106.93|0
1645698640000|2022-02-24 10:30:40|110.41|107.53|110.36|107.48|110.41|107.53|110.21|107.33|0
1645698650000|2022-02-24 10:30:50|110.41|107.53|111.57|108.69|111.57|108.69|110.41|107.53|0
1645698660000|2022-02-24 10:31:00|111.12|108.24|111.16|108.28|111.52|108.64|111.12|108.24|0
1645698670000|2022-02-24 10:31:10|111.06|108.18|111.72|108.84|111.72|108.84|111.06|108.18|0
1645698680000|2022-02-24 10:31:20|111.32|108.44|111.47|108.59|111.47|108.59|111.01|108.13|0
1645698690000|2022-02-24 10:31:30|111.72|108.84|111.52|108.64|111.72|108.84|111.52|108.64|0
1645698700000|2022-02-24 10:31:40|111.77|108.89|111.82|108.94|111.82|108.94|111.72|108.84|0
1645698710000|2022-02-24 10:31:50|111.72|108.84|111.62|108.74|111.87|108.99|111.62|108.74|0
1645698720000|2022-02-24 10:32:00|111.72|108.84|112.03|109.15|112.03|109.15|111.72|108.84|0
1645698730000|2022-02-24 10:32:10|112.23|109.35|111.67|108.79|112.23|109.35|111.67|108.79|0
1645698740000|2022-02-24 10:32:20|111.93|109.05|111.93|109.05|111.93|109.05|111.93|109.05|0
1645698750000|2022-02-24 10:32:30|111.82|108.94|111.82|108.94|111.82|108.94|111.72|108.84|0
1645698760000|2022-02-24 10:32:40|111.72|108.84|111.93|109.05|112.03|109.15|111.72|108.84|0
1645698770000|2022-02-24 10:32:50|111.97|109.09|112.54|109.66|112.64|109.76|111.97|109.09|0
1645698780000|2022-02-24 10:33:00|112.59|109.71|112.79|109.91|112.79|109.91|112.59|109.71|0
1645698790000|2022-02-24 10:33:10|112.84|109.96|112.64|109.76|112.89|110.01|112.64|109.76|0
1645698800000|2022-02-24 10:33:20|112.33|109.45|112.28|109.4|112.58|109.7|112.28|109.4|0
1645698810000|2022-02-24 10:33:30|112.23|109.35|112.43|109.55|112.43|109.55|112.23|109.35|0
1645698820000|2022-02-24 10:33:40|112.48|109.6|112.33|109.45|112.48|109.6|112.33|109.45|0
1645698830000|2022-02-24 10:33:50|112.38|109.5|112.33|109.45|112.54|109.66|112.33|109.45|0
1645698840000|2022-02-24 10:34:00|112.28|109.4|112.28|109.4|112.28|109.4|112.28|109.4|0
1645698850000|2022-02-24 10:34:10|112.38|109.5|112.38|109.5|112.43|109.55|112.38|109.5|0
1645698860000|2022-02-24 10:34:20|111.82|108.94|111.87|108.99|111.87|108.99|111.77|108.89|0
1645698870000|2022-02-24 10:34:30|111.62|108.74|111.36|108.48|111.62|108.74|111.36|108.48|0
1645698880000|2022-02-24 10:34:40|111.52|108.64|111.72|108.84|111.72|108.84|111.46|108.58|0
1645698890000|2022-02-24 10:34:50|111.92|109.04|112.43|109.55|112.43|109.55|111.92|109.04|0
1645698900000|2022-02-24 10:35:00|112.18|109.3|112.07|109.19|112.18|109.3|111.62|108.74|0
1645698910000|2022-02-24 10:35:10|111.92|109.04|111.92|109.04|111.92|109.04|111.42|108.54|0
1645698920000|2022-02-24 10:35:20|112.23|109.35|111.87|108.99|112.23|109.35|111.87|108.99|0
1645698930000|2022-02-24 10:35:30|111.82|108.94|111.46|108.58|111.82|108.94|111.46|108.58|0
1645698940000|2022-02-24 10:35:40|111.21|108.33|110.3|107.42|111.21|108.33|110.3|107.42|0
1645698950000|2022-02-24 10:35:50|109.95|107.07|109.7|106.82|110.15|107.27|109.7|106.82|0
1645698960000|2022-02-24 10:36:00|110.25|107.37|110.05|107.17|110.25|107.37|110.05|107.17|0
1645698970000|2022-02-24 10:36:10|109.9|107.02|109.9|107.02|110.1|107.22|109.9|107.02|0
1645698980000|2022-02-24 10:36:20|109.95|107.07|109.65|106.77|109.95|107.07|109.65|106.77|0
1645698990000|2022-02-24 10:36:30|109.5|106.62|109.35|106.47|109.5|106.62|109.3|106.42|0
1645699000000|2022-02-24 10:36:40|109.15|106.27|109.55|106.67|109.55|106.67|109.15|106.27|0
1645699010000|2022-02-24 10:36:50|109.35|106.47|109.45|106.57|109.45|106.57|109.3|106.42|0
1645699020000|2022-02-24 10:37:00|109.55|106.67|110|107.12|110|107.12|109.55|106.67|0
1645699030000|2022-02-24 10:37:10|109.8|106.92|110.6|107.72|110.6|107.72|109.8|106.92|0
1645699040000|2022-02-24 10:37:20|110.55|107.67|110.75|107.87|110.81|107.93|110.55|107.67|0
1645699050000|2022-02-24 10:37:30|110.7|107.82|111.21|108.33|111.21|108.33|110.7|107.82|0
1645699060000|2022-02-24 10:37:40|111.31|108.43|111.01|108.13|111.46|108.58|111.01|108.13|0
1645699070000|2022-02-24 10:37:50|111.16|108.28|111.06|108.18|111.16|108.28|111.06|108.18|0
1645699080000|2022-02-24 10:38:00|111.01|108.13|111.06|108.18|111.06|108.18|110.75|107.87|0
1645699090000|2022-02-24 10:38:10|111.16|108.28|111.46|108.58|111.61|108.73|111.16|108.28|0
1645699100000|2022-02-24 10:38:20|111.31|108.43|110.95|108.07|111.31|108.43|110.85|107.97|0
1645699110000|2022-02-24 10:38:30|111.26|108.38|111.01|108.13|111.26|108.38|110.95|108.07|0
1645699120000|2022-02-24 10:38:40|111.16|108.28|111.36|108.48|111.36|108.48|111.16|108.28|0
1645699130000|2022-02-24 10:38:50|111.66|108.78|111.66|108.78|111.66|108.78|111.66|108.78|0
1645699140000|2022-02-24 10:39:00|112.02|109.14|112.02|109.14|112.02|109.14|112.02|109.14|0
1645699150000|2022-02-24 10:39:10|111.76|108.88|112.07|109.19|112.07|109.19|111.76|108.88|0
1645699160000|2022-02-24 10:39:20|111.82|108.94|112.37|109.49|112.37|109.49|111.82|108.94|0
1645699170000|2022-02-24 10:39:30|112.22|109.34|112.27|109.39|112.27|109.39|112.12|109.24|0
1645699180000|2022-02-24 10:39:40|112.37|109.49|112.84|109.96|112.84|109.96|112.37|109.49|0
1645699190000|2022-02-24 10:39:50|113.04|110.16|113.19|110.31|113.24|110.36|113.04|110.16|0
1645699200000|2022-02-24 10:40:00|113.09|110.21|112.83|109.95|113.09|110.21|112.73|109.85|0
1645699210000|2022-02-24 10:40:10|112.68|109.8|112.63|109.75|112.68|109.8|112.63|109.75|0
1645699220000|2022-02-24 10:40:20|112.94|110.06|113.14|110.26|113.14|110.26|112.88|110|0
1645699230000|2022-02-24 10:40:30|113.24|110.36|114.01|111.13|114.01|111.13|113.24|110.36|0
1645699240000|2022-02-24 10:40:40|113.96|111.08|113.86|110.98|113.96|111.08|113.86|110.98|0
1645699250000|2022-02-24 10:40:50|113.65|110.77|113.45|110.57|113.65|110.77|113.45|110.57|0
1645699260000|2022-02-24 10:41:00|113.29|110.41|113.6|110.72|113.6|110.72|113.29|110.41|0
1645699270000|2022-02-24 10:41:10|113.5|110.62|112.94|110.06|113.5|110.62|112.94|110.06|0
1645699280000|2022-02-24 10:41:20|112.73|109.85|112.37|109.49|112.73|109.85|112.37|109.49|0
1645699290000|2022-02-24 10:41:30|112.32|109.44|112.68|109.8|112.68|109.8|112.32|109.44|0
1645699300000|2022-02-24 10:41:40|112.42|109.54|112.47|109.59|112.53|109.65|112.42|109.54|0
1645699310000|2022-02-24 10:41:50|112.27|109.39|112.53|109.65|112.98|110.1|112.27|109.39|0
1645699320000|2022-02-24 10:42:00|113.45|110.57|113.04|110.16|113.45|110.57|113.04|110.16|0
1645699330000|2022-02-24 10:42:10|113.09|110.21|113.5|110.62|113.5|110.62|113.09|110.21|0
1645699340000|2022-02-24 10:42:20|113.45|110.57|114.01|111.13|114.01|111.13|113.39|110.51|0
1645699350000|2022-02-24 10:42:30|114.06|111.18|114.68|111.8|114.68|111.8|114.06|111.18|0
1645699360000|2022-02-24 10:42:40|114.83|111.95|115.41|112.53|115.41|112.53|114.68|111.8|0
1645699370000|2022-02-24 10:42:50|115.35|112.47|115.41|112.53|115.41|112.53|114.58|111.7|0
1645699380000|2022-02-24 10:43:00|115.3|112.42|114.32|111.44|115.3|112.42|114.32|111.44|0
1645699390000|2022-02-24 10:43:10|113.8|110.92|113.29|110.41|113.86|110.98|113.29|110.41|0
1645699400000|2022-02-24 10:43:20|113.55|110.67|113.49|110.61|114.27|111.39|113.49|110.61|0
1645699410000|2022-02-24 10:43:30|113.8|110.92|112.88|110|113.8|110.92|112.88|110|0
1645699420000|2022-02-24 10:43:40|113.6|110.72|114.06|111.18|114.06|111.18|113.6|110.72|0
1645699430000|2022-02-24 10:43:50|114.21|111.33|113.96|111.08|114.21|111.33|113.8|110.92|0
1645699440000|2022-02-24 10:44:00|113.75|110.87|113.14|110.26|113.86|110.98|113.14|110.26|0
1645699450000|2022-02-24 10:44:10|113.39|110.51|112.93|110.05|113.39|110.51|112.93|110.05|0
1645699460000|2022-02-24 10:44:20|112.98|110.1|112.78|109.9|112.98|110.1|112.78|109.9|0
1645699470000|2022-02-24 10:44:30|112.83|109.95|112.22|109.34|112.83|109.95|112.22|109.34|0
1645699480000|2022-02-24 10:44:40|112.32|109.44|112.42|109.54|112.42|109.54|112.32|109.44|0
1645699490000|2022-02-24 10:44:50|112.22|109.34|112.22|109.34|112.32|109.44|112.22|109.34|0
1645699500000|2022-02-24 10:45:00|112.32|109.44|112.73|109.85|112.73|109.85|112.32|109.44|0
1645699510000|2022-02-24 10:45:10|112.62|109.74|112.93|110.05|112.93|110.05|112.62|109.74|0
1645699520000|2022-02-24 10:45:20|112.88|110|112.67|109.79|112.88|110|112.57|109.69|0
1645699530000|2022-02-24 10:45:30|112.62|109.74|112.62|109.74|112.62|109.74|112.47|109.59|0
1645699540000|2022-02-24 10:45:40|112.67|109.79|112.32|109.44|112.93|110.05|112.32|109.44|0
1645699550000|2022-02-24 10:45:50|112.06|109.18|111.55|108.67|112.06|109.18|111.55|108.67|0
1645699560000|2022-02-24 10:46:00|111.15|108.27|111.45|108.57|111.45|108.57|111.15|108.27|0
1645699570000|2022-02-24 10:46:10|111.35|108.47|111.3|108.42|111.45|108.57|111.3|108.42|0
1645699580000|2022-02-24 10:46:20|111.45|108.57|111.65|108.77|111.71|108.83|111.35|108.47|0
1645699590000|2022-02-24 10:46:30|111.61|108.73|111.55|108.67|111.76|108.88|111.55|108.67|0
1645699600000|2022-02-24 10:46:40|111.65|108.77|111.76|108.88|112.22|109.34|111.55|108.67|0
1645699610000|2022-02-24 10:46:50|111.91|109.03|111.91|109.03|111.91|109.03|111.81|108.93|0
1645699620000|2022-02-24 10:47:00|111.81|108.93|112.37|109.49|112.37|109.49|111.71|108.83|0
1645699630000|2022-02-24 10:47:10|112.47|109.59|113.29|110.41|113.29|110.41|112.47|109.59|0
1645699640000|2022-02-24 10:47:20|113.44|110.56|113.75|110.87|113.8|110.92|113.44|110.56|0
1645699650000|2022-02-24 10:47:30|113.59|110.71|113.54|110.66|113.65|110.77|113.39|110.51|0
1645699660000|2022-02-24 10:47:40|113.59|110.71|114|111.12|114|111.12|113.59|110.71|0
1645699670000|2022-02-24 10:47:50|113.8|110.92|114|111.12|114|111.12|113.7|110.82|0
1645699680000|2022-02-24 10:48:00|113.8|110.92|114.21|111.33|114.21|111.33|113.8|110.92|0
1645699690000|2022-02-24 10:48:10|113.8|110.92|113.9|111.02|113.9|111.02|113.8|110.92|0
1645699700000|2022-02-24 10:48:20|113.85|110.97|113.8|110.92|113.85|110.97|113.69|110.81|0
1645699710000|2022-02-24 10:48:30|113.69|110.81|113.39|110.51|113.69|110.81|113.39|110.51|0
1645699720000|2022-02-24 10:48:40|113.44|110.56|112.77|109.89|113.44|110.56|112.77|109.89|0
1645699730000|2022-02-24 10:48:50|112.57|109.69|112.42|109.54|112.62|109.74|112.42|109.54|0
1645699740000|2022-02-24 10:49:00|112.52|109.64|112.67|109.79|112.77|109.89|112.52|109.64|0
1645699750000|2022-02-24 10:49:10|113.23|110.35|112.82|109.94|113.23|110.35|112.72|109.84|0
1645699760000|2022-02-24 10:49:20|113.18|110.3|113.28|110.4|113.34|110.46|113.03|110.15|0
1645699770000|2022-02-24 10:49:30|113.59|110.71|113.49|110.61|113.59|110.71|113.34|110.46|0
1645699780000|2022-02-24 10:49:40|113.39|110.51|114|111.12|114|111.12|113.39|110.51|0
1645699790000|2022-02-24 10:49:50|114.1|111.22|113.69|110.81|114.1|111.22|113.64|110.76|0
1645699800000|2022-02-24 10:50:00|113.8|110.92|114.1|111.22|114.1|111.22|113.8|110.92|0
1645699810000|2022-02-24 10:50:10|114.05|111.17|113.8|110.92|114.05|111.17|113.8|110.92|0
1645699820000|2022-02-24 10:50:20|113.59|110.71|113.9|111.02|113.9|111.02|113.59|110.71|0
1645699830000|2022-02-24 10:50:30|113.79|110.91|113.64|110.76|113.79|110.91|113.49|110.61|0
1645699840000|2022-02-24 10:50:40|113.28|110.4|112.26|109.38|113.28|110.4|112.26|109.38|0
1645699850000|2022-02-24 10:50:50|112.16|109.28|112.21|109.33|112.31|109.43|112.16|109.28|0
1645699860000|2022-02-24 10:51:00|112.26|109.38|112.26|109.38|112.62|109.74|112.26|109.38|0
1645699870000|2022-02-24 10:51:10|112.06|109.18|112.26|109.38|112.26|109.38|112.06|109.18|0
1645699880000|2022-02-24 10:51:20|112.16|109.28|112.11|109.23|112.21|109.33|112.11|109.23|0
1645699890000|2022-02-24 10:51:30|112.16|109.28|111.75|108.87|112.16|109.28|111.75|108.87|0
1645699900000|2022-02-24 10:51:40|111.95|109.07|112.16|109.28|112.26|109.38|111.95|109.07|0
1645699910000|2022-02-24 10:51:50|112.26|109.38|112.16|109.28|112.36|109.48|112.16|109.28|0
1645699920000|2022-02-24 10:52:00|112.26|109.38|112.36|109.48|112.52|109.64|112.26|109.38|0
1645699930000|2022-02-24 10:52:10|112.31|109.43|111.6|108.72|112.31|109.43|111.6|108.72|0
1645699940000|2022-02-24 10:52:20|111.5|108.62|111.75|108.87|111.75|108.87|111.24|108.36|0
1645699950000|2022-02-24 10:52:30|111.7|108.82|111.55|108.67|111.7|108.82|111.5|108.62|0
1645699960000|2022-02-24 10:52:40|111.44|108.56|111.55|108.67|111.55|108.67|111.34|108.46|0
1645699970000|2022-02-24 10:52:50|111.29|108.41|111.09|108.21|111.34|108.46|111.04|108.16|0
1645699980000|2022-02-24 10:53:00|111.29|108.41|111.04|108.16|111.29|108.41|111.04|108.16|0
1645699990000|2022-02-24 10:53:10|110.94|108.06|111.09|108.21|111.09|108.21|110.94|108.06|0
1645700000000|2022-02-24 10:53:20|111.14|108.26|111.24|108.36|111.29|108.41|111.14|108.26|0
1645700010000|2022-02-24 10:53:30|111.09|108.21|110.89|108.01|111.14|108.26|110.89|108.01|0
1645700020000|2022-02-24 10:53:40|110.84|107.96|110.63|107.75|110.84|107.96|110.63|107.75|0
1645700030000|2022-02-24 10:53:50|110.43|107.55|110.74|107.86|110.79|107.91|110.43|107.55|0
1645700040000|2022-02-24 10:54:00|110.89|108.01|110.63|107.75|111.14|108.26|110.63|107.75|0
1645700050000|2022-02-24 10:54:10|110.69|107.81|110.73|107.85|110.79|107.91|110.69|107.81|0
1645700060000|2022-02-24 10:54:20|110.79|107.91|111.09|108.21|111.09|108.21|110.79|107.91|0
1645700070000|2022-02-24 10:54:30|111.04|108.16|110.99|108.11|111.14|108.26|110.99|108.11|0
1645700080000|2022-02-24 10:54:40|110.69|107.81|110.23|107.35|110.69|107.81|110.23|107.35|0
1645700090000|2022-02-24 10:54:50|110.43|107.55|110.13|107.25|110.43|107.55|110.13|107.25|0
1645700100000|2022-02-24 10:55:00|109.83|106.95|109.88|107|109.93|107.05|109.83|106.95|0
1645700110000|2022-02-24 10:55:10|109.48|106.6|109.43|106.55|109.48|106.6|109.18|106.3|0
1645700120000|2022-02-24 10:55:20|109.48|106.6|110.13|107.25|110.13|107.25|109.48|106.6|0
1645700130000|2022-02-24 10:55:30|110.18|107.3|110.03|107.15|110.18|107.3|109.98|107.1|0
1645700140000|2022-02-24 10:55:40|109.98|107.1|110.03|107.15|110.13|107.25|109.98|107.1|0
1645700150000|2022-02-24 10:55:50|110.18|107.3|110.28|107.4|110.48|107.6|110.18|107.3|0
1645700160000|2022-02-24 10:56:00|110.33|107.45|110.63|107.75|110.63|107.75|110.33|107.45|0
1645700170000|2022-02-24 10:56:10|110.89|108.01|111.04|108.16|111.14|108.26|110.89|108.01|0
1645700180000|2022-02-24 10:56:20|110.99|108.11|110.48|107.6|110.99|108.11|110.43|107.55|0
1645700190000|2022-02-24 10:56:30|110.53|107.65|110.38|107.5|110.53|107.65|110.33|107.45|0
1645700200000|2022-02-24 10:56:40|110.33|107.45|110.23|107.35|110.43|107.55|110.23|107.35|0
1645700210000|2022-02-24 10:56:50|109.93|107.05|109.93|107.05|109.93|107.05|109.83|106.95|0
1645700220000|2022-02-24 10:57:00|110.03|107.15|110.28|107.4|110.53|107.65|110.03|107.15|0
1645700230000|2022-02-24 10:57:10|110.43|107.55|110.13|107.25|110.43|107.55|110.13|107.25|0
1645700240000|2022-02-24 10:57:20|109.98|107.1|110.23|107.35|110.23|107.35|109.93|107.05|0
1645700250000|2022-02-24 10:57:30|110.33|107.45|110.28|107.4|110.33|107.45|110.28|107.4|0
1645700260000|2022-02-24 10:57:40|110.13|107.25|110.28|107.4|110.28|107.4|110.13|107.25|0
1645700270000|2022-02-24 10:57:50|110.13|107.25|110.48|107.6|110.53|107.65|110.13|107.25|0
1645700280000|2022-02-24 10:58:00|110.53|107.65|109.68|106.8|110.53|107.65|109.68|106.8|0
1645700290000|2022-02-24 10:58:10|109.82|106.94|109.68|106.8|110.13|107.25|109.68|106.8|0
1645700300000|2022-02-24 10:58:20|109.82|106.94|110.03|107.15|110.03|107.15|109.58|106.7|0
1645700310000|2022-02-24 10:58:30|110.33|107.45|110.13|107.25|110.33|107.45|110.08|107.2|0
1645700320000|2022-02-24 10:58:40|109.98|107.1|110.08|107.2|110.08|107.2|109.88|107|0
1645700330000|2022-02-24 10:58:50|110.02|107.14|110.18|107.3|110.18|107.3|109.88|107|0
1645700340000|2022-02-24 10:59:00|110.23|107.35|110.93|108.05|110.93|108.05|110.23|107.35|0
1645700350000|2022-02-24 10:59:10|110.83|107.95|110.43|107.55|110.83|107.95|110.28|107.4|0
1645700360000|2022-02-24 10:59:20|110.68|107.8|110.63|107.75|110.68|107.8|110.43|107.55|0
1645700370000|2022-02-24 10:59:30|110.78|107.9|110.38|107.5|110.78|107.9|110.38|107.5|0
1645700380000|2022-02-24 10:59:40|110.18|107.3|110.08|107.2|110.18|107.3|109.92|107.04|0
1645700390000|2022-02-24 10:59:50|109.87|106.99|109.98|107.1|109.98|107.1|109.87|106.99|0
1645700400000|2022-02-24 11:00:00|109.92|107.04|109.92|107.04|110.08|107.2|109.87|106.99|0
1645700410000|2022-02-24 11:00:10|110.18|107.3|110.73|107.85|110.73|107.85|110.18|107.3|0
1645700420000|2022-02-24 11:00:20|110.68|107.8|111.19|108.31|111.19|108.31|110.68|107.8|0
1645700430000|2022-02-24 11:00:30|111.08|108.2|110.28|107.4|111.08|108.2|110.28|107.4|0
1645700440000|2022-02-24 11:00:40|109.87|106.99|110.07|107.19|110.07|107.19|109.87|106.99|0
1645700450000|2022-02-24 11:00:50|110.22|107.34|109.87|106.99|110.22|107.34|109.87|106.99|0
1645700460000|2022-02-24 11:01:00|110.38|107.5|110.32|107.44|110.38|107.5|110.28|107.4|0
1645700470000|2022-02-24 11:01:10|110.58|107.7|110.78|107.9|110.88|108|110.58|107.7|0
1645700480000|2022-02-24 11:01:20|110.68|107.8|110.53|107.65|110.68|107.8|110.38|107.5|0
1645700490000|2022-02-24 11:01:30|110.48|107.6|110.28|107.4|110.48|107.6|110.28|107.4|0
1645700500000|2022-02-24 11:01:40|110.17|107.29|109.57|106.69|110.17|107.29|109.27|106.39|0
1645700510000|2022-02-24 11:01:50|109.42|106.54|108.47|105.59|109.42|106.54|108.47|105.59|0
1645700520000|2022-02-24 11:02:00|108.57|105.69|108.87|105.99|109.02|106.14|108.57|105.69|0
1645700530000|2022-02-24 11:02:10|108.77|105.89|108.27|105.39|108.77|105.89|108.27|105.39|0
1645700540000|2022-02-24 11:02:20|108.17|105.29|108.17|105.29|108.17|105.29|108.17|105.29|0
1645700550000|2022-02-24 11:02:30|108.12|105.24|108.72|105.84|108.72|105.84|108.12|105.24|0
1645700560000|2022-02-24 11:02:40|108.47|105.59|108.12|105.24|108.57|105.69|107.92|105.04|0
1645700570000|2022-02-24 11:02:50|108.17|105.29|108.42|105.54|108.42|105.54|108.12|105.24|0
1645700580000|2022-02-24 11:03:00|108.37|105.49|107.78|104.9|108.92|106.04|107.78|104.9|0
1645700590000|2022-02-24 11:03:10|107.58|104.7|107.72|104.84|107.72|104.84|107.58|104.7|0
1645700600000|2022-02-24 11:03:20|107.82|104.94|108.02|105.14|108.02|105.14|107.82|104.94|0
1645700610000|2022-02-24 11:03:30|107.92|105.04|108.12|105.24|108.22|105.34|107.92|105.04|0
1645700620000|2022-02-24 11:03:40|108.27|105.39|107.72|104.84|108.27|105.39|107.72|104.84|0
1645700630000|2022-02-24 11:03:50|107.77|104.89|107.52|104.64|107.77|104.89|107.52|104.64|0
1645700640000|2022-02-24 11:04:00|107.03|104.15|107.13|104.25|107.13|104.25|106.93|104.05|0
1645700650000|2022-02-24 11:04:10|106.88|104|106.69|103.81|106.88|104|106.49|103.61|0
1645700660000|2022-02-24 11:04:20|106.73|103.85|106.83|103.95|106.93|104.05|106.73|103.85|0
1645700670000|2022-02-24 11:04:30|107.03|104.15|107.28|104.4|107.28|104.4|107.03|104.15|0
1645700680000|2022-02-24 11:04:40|107.23|104.35|107.03|104.15|107.23|104.35|106.83|103.95|0
1645700690000|2022-02-24 11:04:50|106.88|104|106.83|103.95|106.93|104.05|106.83|103.95|0
1645700700000|2022-02-24 11:05:00|106.88|104|106.93|104.05|107.13|104.25|106.88|104|0
1645700710000|2022-02-24 11:05:10|106.63|103.75|107.03|104.15|107.03|104.15|106.63|103.75|0
1645700720000|2022-02-24 11:05:20|106.98|104.1|106.69|103.81|106.98|104.1|106.54|103.66|0
1645700730000|2022-02-24 11:05:30|106.83|103.95|106.83|103.95|106.83|103.95|106.39|103.51|0
1645700740000|2022-02-24 11:05:40|107.13|104.25|107.28|104.4|107.38|104.5|107.13|104.25|0
1645700750000|2022-02-24 11:05:50|107.13|104.25|107.32|104.44|107.32|104.44|107.13|104.25|0
1645700760000|2022-02-24 11:06:00|107.28|104.4|106.83|103.95|107.28|104.4|106.83|103.95|0
1645700770000|2022-02-24 11:06:10|106.63|103.75|106.44|103.56|106.78|103.9|106.44|103.56|0
1645700780000|2022-02-24 11:06:20|106.14|103.26|105.75|102.87|106.34|103.46|105.75|102.87|0
1645700790000|2022-02-24 11:06:30|105.9|103.02|105.65|102.77|106|103.12|105.65|102.77|0
1645700800000|2022-02-24 11:06:40|106.09|103.21|105.95|103.07|106.14|103.26|105.85|102.97|0
1645700810000|2022-02-24 11:06:50|106.29|103.41|105.85|102.97|106.34|103.46|105.75|102.87|0
1645700820000|2022-02-24 11:07:00|105.8|102.92|106.09|103.21|106.09|103.21|105.8|102.92|0
1645700830000|2022-02-24 11:07:10|105.9|103.02|105.9|103.02|105.9|103.02|105.51|102.63|0
1645700840000|2022-02-24 11:07:20|105.12|102.24|104.87|101.99|105.12|102.24|104.87|101.99|0
1645700850000|2022-02-24 11:07:30|104.82|101.94|106.19|103.31|106.19|103.31|104.82|101.94|0
1645700860000|2022-02-24 11:07:40|105.7|102.82|105.94|103.06|106.39|103.51|105.7|102.82|0
1645700870000|2022-02-24 11:07:50|105.51|102.63|105.85|102.97|105.85|102.97|105.51|102.63|0
1645700880000|2022-02-24 11:08:00|105.8|102.92|105.51|102.63|105.8|102.92|105.51|102.63|0
1645700890000|2022-02-24 11:08:10|105.41|102.53|104.77|101.89|105.41|102.53|104.77|101.89|0
1645700900000|2022-02-24 11:08:20|105.26|102.38|105.5|102.62|105.5|102.62|105.26|102.38|0
1645700910000|2022-02-24 11:08:30|105.31|102.43|105.31|102.43|105.31|102.43|105.26|102.38|0
1645700920000|2022-02-24 11:08:40|105.16|102.28|105.75|102.87|105.75|102.87|105.16|102.28|0
1645700930000|2022-02-24 11:08:50|105.7|102.82|105.7|102.82|105.7|102.82|105.7|102.82|0
1645700940000|2022-02-24 11:09:00|105.94|103.06|106.04|103.16|106.04|103.16|105.84|102.96|0
1645700950000|2022-02-24 11:09:10|105.9|103.02|105.45|102.57|106.04|103.16|105.41|102.53|0
1645700960000|2022-02-24 11:09:20|105.55|102.67|105.55|102.67|105.55|102.67|105.21|102.33|0
1645700970000|2022-02-24 11:09:30|104.96|102.08|105.41|102.53|105.41|102.53|104.96|102.08|0
1645700980000|2022-02-24 11:09:40|105.45|102.57|105.21|102.33|105.45|102.57|104.72|101.84|0
1645700990000|2022-02-24 11:09:50|105.26|102.38|105.26|102.38|105.26|102.38|105.21|102.33|0
1645701000000|2022-02-24 11:10:00|105.16|102.28|105.5|102.62|105.5|102.62|105.11|102.23|0
1645701010000|2022-02-24 11:10:10|105.65|102.77|104.96|102.08|105.7|102.82|104.92|102.04|0
1645701020000|2022-02-24 11:10:20|104.87|101.99|104.82|101.94|105.11|102.23|104.72|101.84|0
1645701030000|2022-02-24 11:10:30|104.87|101.99|105.26|102.38|105.26|102.38|104.87|101.99|0
1645701040000|2022-02-24 11:10:40|105.01|102.13|104.96|102.08|105.06|102.18|104.96|102.08|0
1645701050000|2022-02-24 11:10:50|105.16|102.28|104.77|101.89|105.16|102.28|104.72|101.84|0
1645701060000|2022-02-24 11:11:00|105.26|102.38|104.62|101.74|105.26|102.38|104.57|101.69|0
1645701070000|2022-02-24 11:11:10|104.87|101.99|104.72|101.84|104.87|101.99|104.72|101.84|0
1645701080000|2022-02-24 11:11:20|104.77|101.89|105.31|102.43|105.31|102.43|104.57|101.69|0
1645701090000|2022-02-24 11:11:30|105.4|102.52|105.26|102.38|105.4|102.52|105.21|102.33|0
1645701100000|2022-02-24 11:11:40|105.5|102.62|104.87|101.99|105.5|102.62|104.87|101.99|0
1645701110000|2022-02-24 11:11:50|104.77|101.89|105.01|102.13|105.01|102.13|104.77|101.89|0
1645701120000|2022-02-24 11:12:00|105.11|102.23|105.21|102.33|105.31|102.43|105.06|102.18|0
1645701130000|2022-02-24 11:12:10|105.4|102.52|105.74|102.86|105.74|102.86|105.16|102.28|0
1645701140000|2022-02-24 11:12:20|105.31|102.43|105.84|102.96|105.84|102.96|105.31|102.43|0
1645701150000|2022-02-24 11:12:30|106.14|103.26|106.33|103.45|106.33|103.45|106.14|103.26|0
1645701160000|2022-02-24 11:12:40|106.28|103.4|105.15|102.27|106.28|103.4|105.15|102.27|0
1645701170000|2022-02-24 11:12:50|105.35|102.47|110.15|107.27|110.15|107.27|105.35|102.47|0
1645701180000|2022-02-24 11:13:00|109.8|106.92|109.51|106.63|109.8|106.92|109.51|106.63|0
1645701190000|2022-02-24 11:13:10|109.31|106.43|109.01|106.13|109.31|106.43|109.01|106.13|0
1645701200000|2022-02-24 11:13:20|109.16|106.28|109.36|106.48|109.36|106.48|109.01|106.13|0
1645701210000|2022-02-24 11:13:30|109.21|106.33|108.57|105.69|109.21|106.33|108.57|105.69|0
1645701220000|2022-02-24 11:13:40|108.47|105.59|108.87|105.99|108.87|105.99|108.37|105.49|0
1645701230000|2022-02-24 11:13:50|108.57|105.69|109.01|106.13|109.01|106.13|108.57|105.69|0
1645701240000|2022-02-24 11:14:00|109.26|106.38|109.61|106.73|109.7|106.82|109.26|106.38|0
1645701250000|2022-02-24 11:14:10|109.66|106.78|108.67|105.79|109.95|107.07|108.57|105.69|0
1645701260000|2022-02-24 11:14:20|108.25|105.37|108.6|105.72|108.6|105.72|108.21|105.33|0
1645701270000|2022-02-24 11:14:30|108.45|105.57|108.8|105.92|108.8|105.92|108.45|105.57|0
1645701280000|2022-02-24 11:14:40|108.85|105.97|109|106.12|109|106.12|108.8|105.92|0
1645701290000|2022-02-24 11:14:50|108.8|105.92|108.45|105.57|108.8|105.92|108.45|105.57|0
1645701300000|2022-02-24 11:15:00|108.25|105.37|107.76|104.88|108.25|105.37|107.76|104.88|0
1645701310000|2022-02-24 11:15:10|107.81|104.93|107.52|104.64|107.81|104.93|107.52|104.64|0
1645701320000|2022-02-24 11:15:20|107.32|104.44|106.88|104|107.52|104.64|106.88|104|0
1645701330000|2022-02-24 11:15:30|107.12|104.24|107.12|104.24|107.12|104.24|107.07|104.19|0
1645701340000|2022-02-24 11:15:40|107.17|104.29|106.87|103.99|107.17|104.29|106.68|103.8|0
1645701350000|2022-02-24 11:15:50|106.78|103.9|106.19|103.31|106.78|103.9|106.09|103.21|0
1645701360000|2022-02-24 11:16:00|106.29|103.41|106.53|103.65|106.53|103.65|106.24|103.36|0
1645701370000|2022-02-24 11:16:10|106.48|103.6|104.88|102|106.58|103.7|104.88|102|0
1645701380000|2022-02-24 11:16:20|104.64|101.76|104.98|102.1|105.22|102.34|104.64|101.76|0
1645701390000|2022-02-24 11:16:30|104.88|102|105.22|102.34|105.41|102.53|104.88|102|0
1645701400000|2022-02-24 11:16:40|105.41|102.53|105.07|102.19|105.56|102.68|105.07|102.19|0
1645701410000|2022-02-24 11:16:50|105.41|102.53|105.36|102.48|105.41|102.53|105.17|102.29|0
1645701420000|2022-02-24 11:17:00|105.46|102.58|105.12|102.24|105.46|102.58|105.07|102.19|0
1645701430000|2022-02-24 11:17:10|105.41|102.53|106.04|103.16|106.04|103.16|105.41|102.53|0
1645701440000|2022-02-24 11:17:20|105.9|103.02|105.9|103.02|106.04|103.16|105.9|103.02|0
1645701450000|2022-02-24 11:17:30|105.46|102.58|105.46|102.58|105.99|103.11|105.46|102.58|0
1645701460000|2022-02-24 11:17:40|105.6|102.72|105.46|102.58|105.6|102.72|105.46|102.58|0
1645701470000|2022-02-24 11:17:50|105.51|102.63|105.27|102.39|105.51|102.63|105.27|102.39|0
1645701480000|2022-02-24 11:18:00|105.02|102.14|105.21|102.33|105.27|102.39|105.02|102.14|0
1645701490000|2022-02-24 11:18:10|105.36|102.48|105.6|102.72|105.6|102.72|105.36|102.48|0
1645701500000|2022-02-24 11:18:20|105.51|102.63|104.83|101.95|105.51|102.63|104.83|101.95|0
1645701510000|2022-02-24 11:18:30|104.88|102|104.78|101.9|104.88|102|104.59|101.71|0
1645701520000|2022-02-24 11:18:40|105.36|102.48|105.56|102.68|105.56|102.68|105.36|102.48|0
1645701530000|2022-02-24 11:18:50|105.46|102.58|104.97|102.09|105.46|102.58|104.97|102.09|0
1645701540000|2022-02-24 11:19:00|104.88|102|104.68|101.8|104.97|102.09|104.68|101.8|0
1645701550000|2022-02-24 11:19:10|104.78|101.9|104.73|101.85|104.78|101.9|104.59|101.71|0
1645701560000|2022-02-24 11:19:20|104.92|102.04|105.12|102.24|105.12|102.24|104.92|102.04|0
1645701570000|2022-02-24 11:19:30|104.88|102|104.78|101.9|104.88|102|104.73|101.85|0
1645701580000|2022-02-24 11:19:40|104.97|102.09|105.26|102.38|105.26|102.38|104.97|102.09|0
1645701590000|2022-02-24 11:19:50|105.21|102.33|105.31|102.43|105.31|102.43|105.17|102.29|0
1645701600000|2022-02-24 11:20:00|105.36|102.48|105.36|102.48|105.41|102.53|105.26|102.38|0
1645701610000|2022-02-24 11:20:10|105.8|102.92|106.14|103.26|106.14|103.26|105.5|102.62|0
1645701620000|2022-02-24 11:20:20|105.99|103.11|106.33|103.45|106.33|103.45|105.99|103.11|0
1645701630000|2022-02-24 11:20:30|106.48|103.6|106.92|104.04|106.92|104.04|106.48|103.6|0
1645701640000|2022-02-24 11:20:40|107.07|104.19|106.28|103.4|107.07|104.19|106.04|103.16|0
1645701650000|2022-02-24 11:20:50|106.63|103.75|106.48|103.6|106.63|103.75|106.38|103.5|0
1645701660000|2022-02-24 11:21:00|106.14|103.26|105.55|102.67|106.14|103.26|105.55|102.67|0
1645701670000|2022-02-24 11:21:10|105.46|102.58|106.38|103.5|106.38|103.5|105.46|102.58|0
1645701680000|2022-02-24 11:21:20|106.28|103.4|106.57|103.69|106.63|103.75|106.28|103.4|0
1645701690000|2022-02-24 11:21:30|106.38|103.5|106.14|103.26|106.38|103.5|106.14|103.26|0
1645701700000|2022-02-24 11:21:40|106.48|103.6|106.23|103.35|106.53|103.65|106.23|103.35|0
1645701710000|2022-02-24 11:21:50|106.28|103.4|106.33|103.45|106.33|103.45|106.28|103.4|0
1645701720000|2022-02-24 11:22:00|106.38|103.5|107.02|104.14|107.02|104.14|106.33|103.45|0
1645701730000|2022-02-24 11:22:10|107.26|104.38|107.16|104.28|107.26|104.38|107.02|104.14|0
1645701740000|2022-02-24 11:22:20|107.46|104.58|107.36|104.48|107.46|104.58|107.36|104.48|0
1645701750000|2022-02-24 11:22:30|107.46|104.58|107.7|104.82|108|105.12|107.46|104.58|0
1645701760000|2022-02-24 11:22:40|107.65|104.77|107.95|105.07|107.95|105.07|107.65|104.77|0
1645701770000|2022-02-24 11:22:50|107.8|104.92|108|105.12|108|105.12|107.8|104.92|0
1645701780000|2022-02-24 11:23:00|108.24|105.36|108.49|105.61|108.49|105.61|108.24|105.36|0
1645701790000|2022-02-24 11:23:10|108.3|105.42|108.05|105.17|108.3|105.42|107.85|104.97|0
1645701800000|2022-02-24 11:23:20|108|105.12|108.24|105.36|108.44|105.56|108|105.12|0
1645701810000|2022-02-24 11:23:30|108.15|105.27|108|105.12|108.49|105.61|108|105.12|0
1645701820000|2022-02-24 11:23:40|108.05|105.17|108|105.12|108.24|105.36|108|105.12|0
1645701830000|2022-02-24 11:23:50|107.95|105.07|108.14|105.26|108.14|105.26|107.75|104.87|0
1645701840000|2022-02-24 11:24:00|108|105.12|107.55|104.67|108|105.12|107.45|104.57|0
1645701850000|2022-02-24 11:24:10|107.95|105.07|107.75|104.87|108.34|105.46|107.75|104.87|0
1645701860000|2022-02-24 11:24:20|107.7|104.82|107.8|104.92|107.8|104.92|107.7|104.82|0
1645701870000|2022-02-24 11:24:30|107.9|105.02|108.24|105.36|108.24|105.36|107.9|105.02|0
1645701880000|2022-02-24 11:24:40|107.8|104.92|107.85|104.97|108.2|105.32|107.8|104.92|0
1645701890000|2022-02-24 11:24:50|107.95|105.07|109.23|106.35|109.23|106.35|107.95|105.07|0
1645701900000|2022-02-24 11:25:00|108.89|106.01|108.84|105.96|108.94|106.06|108.59|105.71|0
1645701910000|2022-02-24 11:25:10|108.94|106.06|109.33|106.45|109.33|106.45|108.74|105.86|0
1645701920000|2022-02-24 11:25:20|109.29|106.41|108.69|105.81|109.33|106.45|108.69|105.81|0
1645701930000|2022-02-24 11:25:30|108.84|105.96|108.64|105.76|108.94|106.06|108.54|105.66|0
1645701940000|2022-02-24 11:25:40|108.69|105.81|107.7|104.82|108.69|105.81|107.7|104.82|0
1645701950000|2022-02-24 11:25:50|107.85|104.97|107.55|104.67|107.9|105.02|107.55|104.67|0
1645701960000|2022-02-24 11:26:00|107.9|105.02|107.55|104.67|107.95|105.07|107.55|104.67|0
1645701970000|2022-02-24 11:26:10|107.75|104.87|108.09|105.21|108.29|105.41|107.75|104.87|0
1645701980000|2022-02-24 11:26:20|108.04|105.16|108.14|105.26|108.14|105.26|107.9|105.02|0
1645701990000|2022-02-24 11:26:30|107.85|104.97|107.85|104.97|107.9|105.02|107.85|104.97|0
1645702000000|2022-02-24 11:26:40|107.7|104.82|107.9|105.02|107.9|105.02|107.65|104.77|0
1645702010000|2022-02-24 11:26:50|107.35|104.47|106.96|104.08|107.35|104.47|106.96|104.08|0
1645702020000|2022-02-24 11:27:00|107.16|104.28|106.52|103.64|107.25|104.37|106.52|103.64|0
1645702030000|2022-02-24 11:27:10|106.91|104.03|105.69|102.81|106.91|104.03|105.69|102.81|0
1645702040000|2022-02-24 11:27:20|105.26|102.38|106.08|103.2|106.08|103.2|105.26|102.38|0
1645702050000|2022-02-24 11:27:30|106.03|103.15|104.96|102.08|106.03|103.15|104.96|102.08|0
1645702060000|2022-02-24 11:27:40|105.16|102.28|104.87|101.99|105.16|102.28|104.87|101.99|0
1645702070000|2022-02-24 11:27:50|105.01|102.13|105.3|102.42|105.3|102.42|105.01|102.13|0
1645702080000|2022-02-24 11:28:00|105.06|102.18|105.01|102.13|105.06|102.18|105.01|102.13|0
1645702090000|2022-02-24 11:28:10|105.35|102.47|105.11|102.23|105.35|102.47|105.06|102.18|0
1645702100000|2022-02-24 11:28:20|105.25|102.37|105.3|102.42|105.3|102.42|105.16|102.28|0
1645702110000|2022-02-24 11:28:30|105.55|102.67|105.4|102.52|105.55|102.67|105.3|102.42|0
1645702120000|2022-02-24 11:28:40|105.16|102.28|105.93|103.05|106.08|103.2|105.16|102.28|0
1645702130000|2022-02-24 11:28:50|106.23|103.35|105.93|103.05|106.27|103.39|105.93|103.05|0
1645702140000|2022-02-24 11:29:00|105.79|102.91|105.69|102.81|105.79|102.91|105.54|102.66|0
1645702150000|2022-02-24 11:29:10|105.59|102.71|105.59|102.71|105.59|102.71|105.54|102.66|0
1645702160000|2022-02-24 11:29:20|106.03|103.15|105.59|102.71|106.03|103.15|105.59|102.71|0
1645702170000|2022-02-24 11:29:30|105.93|103.05|106.08|103.2|106.08|103.2|105.79|102.91|0
1645702180000|2022-02-24 11:29:40|106.17|103.29|106.08|103.2|106.27|103.39|106.08|103.2|0
1645702190000|2022-02-24 11:29:50|106.17|103.29|106.08|103.2|106.27|103.39|106.08|103.2|0
1645702200000|2022-02-24 11:30:00|106.17|103.29|106.66|103.78|106.81|103.93|106.17|103.29|0
1645702210000|2022-02-24 11:30:10|106.71|103.83|106.71|103.83|106.81|103.93|106.37|103.49|0
1645702220000|2022-02-24 11:30:20|106.66|103.78|107.11|104.23|107.11|104.23|106.66|103.78|0
1645702230000|2022-02-24 11:30:30|107.01|104.13|107.3|104.42|107.3|104.42|107.01|104.13|0
1645702240000|2022-02-24 11:30:40|107.25|104.37|107.15|104.27|107.35|104.47|107.15|104.27|0
1645702250000|2022-02-24 11:30:50|107.2|104.32|107.3|104.42|107.4|104.52|107.2|104.32|0
1645702260000|2022-02-24 11:31:00|107.2|104.32|106.86|103.98|107.2|104.32|106.71|103.83|0
1645702270000|2022-02-24 11:31:10|107.15|104.27|106.66|103.78|107.15|104.27|106.66|103.78|0
1645702280000|2022-02-24 11:31:20|106.22|103.34|105.69|102.81|106.22|103.34|105.69|102.81|0
1645702290000|2022-02-24 11:31:30|105.88|103|106.17|103.29|106.22|103.34|105.88|103|0
1645702300000|2022-02-24 11:31:40|105.69|102.81|105.93|103.05|105.98|103.1|105.69|102.81|0
1645702310000|2022-02-24 11:31:50|105.98|103.1|106.22|103.34|106.22|103.34|105.93|103.05|0
1645702320000|2022-02-24 11:32:00|106.17|103.29|106.27|103.39|106.27|103.39|106.07|103.19|0
1645702330000|2022-02-24 11:32:10|106.17|103.29|105.93|103.05|106.17|103.29|105.93|103.05|0
1645702340000|2022-02-24 11:32:20|105.64|102.76|105.78|102.9|105.88|103|105.64|102.76|0
1645702350000|2022-02-24 11:32:30|105.68|102.8|105.39|102.51|105.68|102.8|105.39|102.51|0
1645702360000|2022-02-24 11:32:40|105.25|102.37|105.54|102.66|105.54|102.66|105.25|102.37|0
1645702370000|2022-02-24 11:32:50|105.59|102.71|105.39|102.51|105.59|102.71|105.39|102.51|0
1645702380000|2022-02-24 11:33:00|105.54|102.66|105.59|102.71|105.64|102.76|105.54|102.66|0
1645702390000|2022-02-24 11:33:10|105.68|102.8|106.07|103.19|106.07|103.19|105.68|102.8|0
1645702400000|2022-02-24 11:33:20|106.03|103.15|105.39|102.51|106.17|103.29|105.39|102.51|0
1645702410000|2022-02-24 11:33:30|105.59|102.71|105.49|102.61|105.59|102.71|105.49|102.61|0
1645702420000|2022-02-24 11:33:40|105.68|102.8|105.88|103|105.88|103|105.68|102.8|0
1645702430000|2022-02-24 11:33:50|105.83|102.95|105.78|102.9|105.93|103.05|105.78|102.9|0
1645702440000|2022-02-24 11:34:00|105.64|102.76|105.49|102.61|105.64|102.76|105.49|102.61|0
1645702450000|2022-02-24 11:34:10|105.54|102.66|105.44|102.56|105.54|102.66|105.39|102.51|0
1645702460000|2022-02-24 11:34:20|105.34|102.46|105.2|102.32|105.54|102.66|105.2|102.32|0
1645702470000|2022-02-24 11:34:30|105.34|102.46|105.39|102.51|105.49|102.61|105.34|102.46|0
1645702480000|2022-02-24 11:34:40|104.91|102.03|104.28|101.4|104.91|102.03|104.28|101.4|0
1645702490000|2022-02-24 11:34:50|104.09|101.21|103.99|101.11|104.09|101.21|103.99|101.11|0
1645702500000|2022-02-24 11:35:00|104.09|101.21|103.94|101.06|104.09|101.21|103.94|101.06|0
1645702510000|2022-02-24 11:35:10|103.99|101.11|104.09|101.21|104.09|101.21|103.99|101.11|0
1645702520000|2022-02-24 11:35:20|103.99|101.11|103.7|100.82|103.99|101.11|103.7|100.82|0
1645702530000|2022-02-24 11:35:30|103.61|100.73|103.61|100.73|103.75|100.87|103.61|100.73|0
1645702540000|2022-02-24 11:35:40|103.36|100.48|103.41|100.53|103.41|100.53|103.36|100.48|0
1645702550000|2022-02-24 11:35:50|103.51|100.63|103.56|100.68|103.56|100.68|103.51|100.63|0
1645702560000|2022-02-24 11:36:00|103.41|100.53|104.09|101.21|104.09|101.21|103.41|100.53|0
1645702570000|2022-02-24 11:36:10|103.89|101.01|103.99|101.11|104.09|101.21|103.89|101.01|0
1645702580000|2022-02-24 11:36:20|103.7|100.82|103.51|100.63|103.7|100.82|103.51|100.63|0
1645702590000|2022-02-24 11:36:30|103.55|100.67|103.7|100.82|103.7|100.82|103.55|100.67|0
1645702600000|2022-02-24 11:36:40|103.8|100.92|103.89|101.01|103.89|101.01|103.8|100.92|0
1645702610000|2022-02-24 11:36:50|103.8|100.92|103.8|100.92|103.84|100.96|103.8|100.92|0
1645702620000|2022-02-24 11:37:00|103.51|100.63|103.65|100.77|103.94|101.06|103.41|100.53|0
1645702630000|2022-02-24 11:37:10|103.6|100.72|103.41|100.53|103.6|100.72|103.41|100.53|0
1645702640000|2022-02-24 11:37:20|103.51|100.63|103.6|100.72|103.84|100.96|103.51|100.63|0
1645702650000|2022-02-24 11:37:30|103.55|100.67|103.51|100.63|103.55|100.67|103.46|100.58|0
1645702660000|2022-02-24 11:37:40|103.41|100.53|103.32|100.44|103.46|100.58|103.32|100.44|0
1645702670000|2022-02-24 11:37:50|103.41|100.53|103.7|100.82|103.7|100.82|103.41|100.53|0
1645702680000|2022-02-24 11:38:00|103.6|100.72|103.65|100.77|103.79|100.91|103.6|100.72|0
1645702690000|2022-02-24 11:38:10|103.6|100.72|103.7|100.82|103.7|100.82|103.6|100.72|0
1645702700000|2022-02-24 11:38:20|103.79|100.91|103.31|100.43|103.89|101.01|103.31|100.43|0
1645702710000|2022-02-24 11:38:30|103.36|100.48|103.74|100.86|103.74|100.86|103.36|100.48|0
1645702720000|2022-02-24 11:38:40|103.7|100.82|103.65|100.77|103.7|100.82|103.65|100.77|0
1645702730000|2022-02-24 11:38:50|103.41|100.53|103.89|101.01|103.89|101.01|103.41|100.53|0
1645702740000|2022-02-24 11:39:00|103.99|101.11|104.18|101.3|104.18|101.3|103.99|101.11|0
1645702750000|2022-02-24 11:39:10|104.28|101.4|103.84|100.96|104.37|101.49|103.84|100.96|0
1645702760000|2022-02-24 11:39:20|103.79|100.91|103.74|100.86|103.79|100.91|103.74|100.86|0
1645702770000|2022-02-24 11:39:30|103.84|100.96|104.22|101.34|104.22|101.34|103.84|100.96|0
1645702780000|2022-02-24 11:39:40|104.42|101.54|104.37|101.49|104.42|101.54|104.32|101.44|0
1645702790000|2022-02-24 11:39:50|104.47|101.59|104.51|101.63|104.51|101.63|104.32|101.44|0
1645702800000|2022-02-24 11:40:00|104.47|101.59|104.27|101.39|104.47|101.59|104.27|101.39|0
1645702810000|2022-02-24 11:40:10|103.98|101.1|103.79|100.91|103.98|101.1|103.79|100.91|0
1645702820000|2022-02-24 11:40:20|103.89|101.01|104.08|101.2|104.08|101.2|103.89|101.01|0
1645702830000|2022-02-24 11:40:30|104.32|101.44|104.71|101.83|104.71|101.83|104.27|101.39|0
1645702840000|2022-02-24 11:40:40|104.95|102.07|105.09|102.21|105.09|102.21|104.9|102.02|0
1645702850000|2022-02-24 11:40:50|105.82|102.94|105.48|102.6|105.82|102.94|105.48|102.6|0
1645702860000|2022-02-24 11:41:00|105.53|102.65|105.92|103.04|105.92|103.04|105.53|102.65|0
1645702870000|2022-02-24 11:41:10|106.02|103.14|105.77|102.89|106.02|103.14|105.73|102.85|0
1645702880000|2022-02-24 11:41:20|105.58|102.7|106.21|103.33|106.21|103.33|105.58|102.7|0
1645702890000|2022-02-24 11:41:30|106.16|103.28|106.06|103.18|106.31|103.43|106.06|103.18|0
1645702900000|2022-02-24 11:41:40|106.11|103.23|106.21|103.33|106.21|103.33|106.11|103.23|0
1645702910000|2022-02-24 11:41:50|106.41|103.53|106.41|103.53|106.41|103.53|106.36|103.48|0
1645702920000|2022-02-24 11:42:00|106.26|103.38|106.51|103.63|106.51|103.63|106.26|103.38|0
1645702930000|2022-02-24 11:42:10|106.65|103.77|106.51|103.63|106.7|103.82|106.45|103.57|0
1645702940000|2022-02-24 11:42:20|106.7|103.82|107.19|104.31|107.19|104.31|106.7|103.82|0
1645702950000|2022-02-24 11:42:30|107.39|104.51|107.83|104.95|108.08|105.2|107.39|104.51|0
1645702960000|2022-02-24 11:42:40|107.98|105.1|108.18|105.3|108.18|105.3|107.98|105.1|0
1645702970000|2022-02-24 11:42:50|107.98|105.1|107.93|105.05|108.12|105.24|107.93|105.05|0
1645702980000|2022-02-24 11:43:00|107.58|104.7|107.48|104.6|107.68|104.8|107.48|104.6|0
1645702990000|2022-02-24 11:43:10|107.43|104.55|107.88|105|107.88|105|107.43|104.55|0
1645703000000|2022-02-24 11:43:20|107.78|104.9|108.02|105.14|108.02|105.14|107.78|104.9|0
1645703010000|2022-02-24 11:43:30|108.17|105.29|108.22|105.34|108.22|105.34|108.17|105.29|0
1645703020000|2022-02-24 11:43:40|108.37|105.49|108.52|105.64|108.52|105.64|108.37|105.49|0
1645703030000|2022-02-24 11:43:50|108.77|105.89|108.62|105.74|108.87|105.99|108.62|105.74|0
1645703040000|2022-02-24 11:44:00|108.57|105.69|108.17|105.29|108.57|105.69|108.17|105.29|0
1645703050000|2022-02-24 11:44:10|108.12|105.24|108.72|105.84|108.72|105.84|108.12|105.24|0
1645703060000|2022-02-24 11:44:20|108.97|106.09|108.37|105.49|108.97|106.09|108.37|105.49|0
1645703070000|2022-02-24 11:44:30|108.27|105.39|108.81|105.93|108.81|105.93|108.17|105.29|0
1645703080000|2022-02-24 11:44:40|109.36|106.48|109.76|106.88|109.76|106.88|109.36|106.48|0
1645703090000|2022-02-24 11:44:50|109.96|107.08|110.36|107.48|110.36|107.48|109.96|107.08|0
1645703100000|2022-02-24 11:45:00|110.31|107.43|109.46|106.58|110.31|107.43|109.46|106.58|0
1645703110000|2022-02-24 11:45:10|109.66|106.78|109.36|106.48|109.66|106.78|109.36|106.48|0
1645703120000|2022-02-24 11:45:20|109.51|106.63|109.86|106.98|109.86|106.98|109.51|106.63|0
1645703130000|2022-02-24 11:45:30|109.81|106.93|110.21|107.33|110.26|107.38|109.81|106.93|0
1645703140000|2022-02-24 11:45:40|110.11|107.23|109.26|106.38|110.11|107.23|109.26|106.38|0
1645703150000|2022-02-24 11:45:50|110.06|107.18|109.81|106.93|110.06|107.18|109.81|106.93|0
1645703160000|2022-02-24 11:46:00|109.91|107.03|110.26|107.38|110.26|107.38|109.81|106.93|0
1645703170000|2022-02-24 11:46:10|110.11|107.23|110.11|107.23|110.36|107.48|110.11|107.23|0
1645703180000|2022-02-24 11:46:20|109.86|106.98|109.81|106.93|109.91|107.03|109.76|106.88|0
1645703190000|2022-02-24 11:46:30|109.86|106.98|110.01|107.13|110.01|107.13|109.86|106.98|0
1645703200000|2022-02-24 11:46:40|109.96|107.08|110.66|107.78|110.66|107.78|109.96|107.08|0
1645703210000|2022-02-24 11:46:50|110.96|108.08|110.96|108.08|110.96|108.08|110.76|107.88|0
1645703220000|2022-02-24 11:47:00|111.26|108.38|111.46|108.58|111.46|108.58|111.26|108.38|0
1645703230000|2022-02-24 11:47:10|111.87|108.99|112.47|109.59|112.47|109.59|111.81|108.93|0
1645703240000|2022-02-24 11:47:20|112.32|109.44|112.02|109.14|112.32|109.44|112.02|109.14|0
1645703250000|2022-02-24 11:47:30|112.22|109.34|112.22|109.34|112.22|109.34|111.97|109.09|0
1645703260000|2022-02-24 11:47:40|112.17|109.29|112.02|109.14|112.17|109.29|111.92|109.04|0
1645703270000|2022-02-24 11:47:50|111.87|108.99|111.77|108.89|111.87|108.99|111.71|108.83|0
1645703280000|2022-02-24 11:48:00|111.81|108.93|111.31|108.43|112.02|109.14|111.26|108.38|0
1645703290000|2022-02-24 11:48:10|111.36|108.48|111.31|108.43|111.87|108.99|111.31|108.43|0
1645703300000|2022-02-24 11:48:20|111.26|108.38|111.51|108.63|111.51|108.63|111.26|108.38|0
1645703310000|2022-02-24 11:48:30|111.76|108.88|111.66|108.78|111.76|108.88|111.66|108.78|0
1645703320000|2022-02-24 11:48:40|111.87|108.99|112.02|109.14|112.07|109.19|111.87|108.99|0
1645703330000|2022-02-24 11:48:50|111.87|108.99|112.01|109.13|112.01|109.13|111.87|108.99|0
1645703340000|2022-02-24 11:49:00|112.07|109.19|111.61|108.73|112.07|109.19|111.26|108.38|0
1645703350000|2022-02-24 11:49:10|111.56|108.68|110.66|107.78|112.07|109.19|110.66|107.78|0
1645703360000|2022-02-24 11:49:20|110.3|107.42|110.16|107.28|110.3|107.42|110.06|107.18|0
1645703370000|2022-02-24 11:49:30|110.1|107.22|110.1|107.22|110.2|107.32|110.1|107.22|0
1645703380000|2022-02-24 11:49:40|110.26|107.38|110.91|108.03|110.91|108.03|110.26|107.38|0
1645703390000|2022-02-24 11:49:50|110.66|107.78|110.86|107.98|110.86|107.98|110.66|107.78|0
1645703400000|2022-02-24 11:50:00|110.76|107.88|110.56|107.68|110.96|108.08|110.56|107.68|0
1645703410000|2022-02-24 11:50:10|110.36|107.48|109.96|107.08|110.36|107.48|109.76|106.88|0
1645703420000|2022-02-24 11:50:20|110.1|107.22|110.46|107.58|110.46|107.58|110.1|107.22|0
1645703430000|2022-02-24 11:50:30|110.3|107.42|110.76|107.88|110.76|107.88|110.3|107.42|0
1645703440000|2022-02-24 11:50:40|110.8|107.92|110.66|107.78|110.8|107.92|110.66|107.78|0
1645703450000|2022-02-24 11:50:50|110.6|107.72|110.5|107.62|110.7|107.82|110.5|107.62|0
1645703460000|2022-02-24 11:51:00|110.7|107.82|110.9|108.02|110.9|108.02|110.55|107.67|0
1645703470000|2022-02-24 11:51:10|111.16|108.28|111.31|108.43|111.56|108.68|111.16|108.28|0
1645703480000|2022-02-24 11:51:20|111.46|108.58|111.81|108.93|111.81|108.93|111.46|108.58|0
1645703490000|2022-02-24 11:51:30|111.91|109.03|112.42|109.54|112.88|110|111.91|109.03|0
1645703500000|2022-02-24 11:51:40|113.13|110.25|113.08|110.2|113.28|110.4|113.08|110.2|0
1645703510000|2022-02-24 11:51:50|113.03|110.15|112.77|109.89|113.08|110.2|112.77|109.89|0
1645703520000|2022-02-24 11:52:00|112.47|109.59|111.96|109.08|112.67|109.79|111.96|109.08|0
1645703530000|2022-02-24 11:52:10|112.11|109.23|112.06|109.18|112.21|109.33|112.06|109.18|0
1645703540000|2022-02-24 11:52:20|112.16|109.28|112.01|109.13|112.31|109.43|112.01|109.13|0
1645703550000|2022-02-24 11:52:30|111.86|108.98|112.16|109.28|112.16|109.28|111.86|108.98|0
1645703560000|2022-02-24 11:52:40|111.86|108.98|111.2|108.32|111.86|108.98|111.2|108.32|0
1645703570000|2022-02-24 11:52:50|111.51|108.63|112.06|109.18|112.06|109.18|111.51|108.63|0
1645703580000|2022-02-24 11:53:00|111.96|109.08|111.91|109.03|112.21|109.33|111.76|108.88|0
1645703590000|2022-02-24 11:53:10|112.11|109.23|111.51|108.63|112.11|109.23|111.51|108.63|0
1645703600000|2022-02-24 11:53:20|111.66|108.78|111.71|108.83|111.76|108.88|111.66|108.78|0
1645703610000|2022-02-24 11:53:30|111.61|108.73|111.05|108.17|111.61|108.73|111.05|108.17|0
1645703620000|2022-02-24 11:53:40|111.2|108.32|110.85|107.97|111.2|108.32|110.85|107.97|0
1645703630000|2022-02-24 11:53:50|110.9|108.02|110.55|107.67|110.9|108.02|110.4|107.52|0
1645703640000|2022-02-24 11:54:00|110.7|107.82|110.3|107.42|110.7|107.82|110.3|107.42|0
1645703650000|2022-02-24 11:54:10|110.6|107.72|110.25|107.37|110.6|107.72|110.25|107.37|0
1645703660000|2022-02-24 11:54:20|110.35|107.47|110.2|107.32|110.35|107.47|110.15|107.27|0
1645703670000|2022-02-24 11:54:30|109.95|107.07|110.1|107.22|110.1|107.22|109.85|106.97|0
1645703680000|2022-02-24 11:54:40|110.55|107.67|110.2|107.32|110.55|107.67|110.2|107.32|0
1645703690000|2022-02-24 11:54:50|110.1|107.22|110.3|107.42|110.3|107.42|110.1|107.22|0
1645703700000|2022-02-24 11:55:00|110.1|107.22|110|107.12|110.1|107.22|109.95|107.07|0
1645703710000|2022-02-24 11:55:10|110.05|107.17|110.35|107.47|110.35|107.47|109.8|106.92|0
1645703720000|2022-02-24 11:55:20|110.1|107.22|110.9|108.02|110.9|108.02|109.9|107.02|0
1645703730000|2022-02-24 11:55:30|110.85|107.97|110.45|107.57|110.9|108.02|110.45|107.57|0
1645703740000|2022-02-24 11:55:40|110.5|107.62|110.4|107.52|110.5|107.62|110.3|107.42|0
1645703750000|2022-02-24 11:55:50|110.3|107.42|110.9|108.02|111|108.12|110.3|107.42|0
1645703760000|2022-02-24 11:56:00|111|108.12|111|108.12|111|108.12|110.75|107.87|0
1645703770000|2022-02-24 11:56:10|110.9|108.02|111.45|108.57|111.45|108.57|110.85|107.97|0
1645703780000|2022-02-24 11:56:20|111.05|108.17|110.7|107.82|111.05|108.17|110.7|107.82|0
1645703790000|2022-02-24 11:56:30|110.55|107.67|110.8|107.92|110.95|108.07|110.55|107.67|0
1645703800000|2022-02-24 11:56:40|110.4|107.52|110.5|107.62|110.55|107.67|110.4|107.52|0
1645703810000|2022-02-24 11:56:50|110.15|107.27|109.9|107.02|110.15|107.27|109.9|107.02|0
1645703820000|2022-02-24 11:57:00|110.1|107.22|109.7|106.82|110.15|107.27|109.7|106.82|0
1645703830000|2022-02-24 11:57:10|109.75|106.87|109.85|106.97|109.95|107.07|109.7|106.82|0
1645703840000|2022-02-24 11:57:20|110|107.12|110.1|107.22|110.1|107.22|110|107.12|0
1645703850000|2022-02-24 11:57:30|110.3|107.42|110.45|107.57|110.8|107.92|110.3|107.42|0
1645703860000|2022-02-24 11:57:40|110.55|107.67|110.65|107.77|110.65|107.77|110.55|107.67|0
1645703870000|2022-02-24 11:57:50|110.8|107.92|110.45|107.57|110.8|107.92|110.45|107.57|0
1645703880000|2022-02-24 11:58:00|110.39|107.51|110.5|107.62|110.5|107.62|110.39|107.51|0
1645703890000|2022-02-24 11:58:10|109.89|107.01|110.49|107.61|110.49|107.61|109.89|107.01|0
1645703900000|2022-02-24 11:58:20|110.59|107.71|110.19|107.31|110.59|107.71|110.09|107.21|0
1645703910000|2022-02-24 11:58:30|110.05|107.17|109.69|106.81|110.05|107.17|109.69|106.81|0
1645703920000|2022-02-24 11:58:40|109.59|106.71|110.19|107.31|110.19|107.31|109.5|106.62|0
1645703930000|2022-02-24 11:58:50|110.29|107.41|110.19|107.31|110.29|107.41|109.99|107.11|0
1645703940000|2022-02-24 11:59:00|110.25|107.37|110.05|107.17|110.25|107.37|110.05|107.17|0
1645703950000|2022-02-24 11:59:10|110.15|107.27|110.09|107.21|110.25|107.37|109.49|106.61|0
1645703960000|2022-02-24 11:59:20|110.05|107.17|110.79|107.91|110.95|108.07|109.89|107.01|0
1645703970000|2022-02-24 11:59:30|110.85|107.97|112|109.12|112|109.12|110.85|107.97|0
1645703980000|2022-02-24 11:59:40|112.46|109.58|112.46|109.58|112.66|109.78|112.46|109.58|0
1645703990000|2022-02-24 11:59:50|112.56|109.68|113.42|110.54|113.42|110.54|112.56|109.68|0
1645704000000|2022-02-24 12:00:00|113.78|110.9|112.1|109.22|113.78|110.9|112.1|109.22|0
1645704010000|2022-02-24 12:00:10|112.2|109.32|112.97|110.09|112.97|110.09|112.1|109.22|0
1645704020000|2022-02-24 12:00:20|113.02|110.14|111.7|108.82|113.02|110.14|111.7|108.82|0
1645704030000|2022-02-24 12:00:30|111.65|108.77|111.9|109.02|111.9|109.02|111.65|108.77|0
1645704040000|2022-02-24 12:00:40|111.55|108.67|110.99|108.11|111.55|108.67|110.95|108.07|0
1645704050000|2022-02-24 12:00:50|110.89|108.01|111.55|108.67|111.55|108.67|110.89|108.01|0
1645704060000|2022-02-24 12:01:00|111.5|108.62|111.15|108.27|111.5|108.62|111.15|108.27|0
1645704070000|2022-02-24 12:01:10|111.09|108.21|111.3|108.42|111.3|108.42|110.95|108.07|0
1645704080000|2022-02-24 12:01:20|111.55|108.67|111.25|108.37|111.55|108.67|111.09|108.21|0
1645704090000|2022-02-24 12:01:30|111.19|108.31|111.29|108.41|111.7|108.82|111.19|108.31|0
1645704100000|2022-02-24 12:01:40|111.15|108.27|111.35|108.47|111.4|108.52|111.15|108.27|0
1645704110000|2022-02-24 12:01:50|111.6|108.72|111.25|108.37|111.6|108.72|111.25|108.37|0
1645704120000|2022-02-24 12:02:00|110.89|108.01|110.44|107.56|110.89|108.01|110.39|107.51|0
1645704130000|2022-02-24 12:02:10|110.49|107.61|110.44|107.56|110.49|107.61|110.44|107.56|0
1645704140000|2022-02-24 12:02:20|110.09|107.21|110.24|107.36|110.64|107.76|110.09|107.21|0
1645704150000|2022-02-24 12:02:30|109.89|107.01|109.79|106.91|109.89|107.01|109.59|106.71|0
1645704160000|2022-02-24 12:02:40|109.64|106.76|109.79|106.91|109.79|106.91|109.64|106.76|0
1645704170000|2022-02-24 12:02:50|109.94|107.06|110.24|107.36|110.34|107.46|109.94|107.06|0
1645704180000|2022-02-24 12:03:00|110.29|107.41|109.89|107.01|110.54|107.66|109.89|107.01|0
1645704190000|2022-02-24 12:03:10|109.99|107.11|110.39|107.51|110.54|107.66|109.99|107.11|0
1645704200000|2022-02-24 12:03:20|110.09|107.21|110.19|107.31|110.19|107.31|110.09|107.21|0
1645704210000|2022-02-24 12:03:30|110.34|107.46|109.24|106.36|110.34|107.46|108.99|106.11|0
1645704220000|2022-02-24 12:03:40|109.54|106.66|109.19|106.31|109.74|106.86|109.19|106.31|0
1645704230000|2022-02-24 12:03:50|108.94|106.06|109.34|106.46|109.34|106.46|108.94|106.06|0
1645704240000|2022-02-24 12:04:00|109.49|106.61|109.69|106.81|109.79|106.91|109.49|106.61|0
1645704250000|2022-02-24 12:04:10|109.44|106.56|108.5|105.62|109.44|106.56|108.5|105.62|0
1645704260000|2022-02-24 12:04:20|108.45|105.57|109.29|106.41|109.29|106.41|108.45|105.57|0
1645704270000|2022-02-24 12:04:30|109.59|106.71|109.09|106.21|109.59|106.71|109.09|106.21|0
1645704280000|2022-02-24 12:04:40|109.19|106.31|109.19|106.31|109.39|106.51|109.19|106.31|0
1645704290000|2022-02-24 12:04:50|109.14|106.26|109.34|106.46|109.34|106.46|108.99|106.11|0
1645704300000|2022-02-24 12:05:00|109.19|106.31|108.74|105.86|109.19|106.31|108.74|105.86|0
1645704310000|2022-02-24 12:05:10|108.59|105.71|108.94|106.06|108.94|106.06|108.59|105.71|0
1645704320000|2022-02-24 12:05:20|108.69|105.81|108.4|105.52|108.69|105.81|108.4|105.52|0
1645704330000|2022-02-24 12:05:30|108.3|105.42|108|105.12|108.3|105.42|108|105.12|0
1645704340000|2022-02-24 12:05:40|107.85|104.97|107.8|104.92|107.9|105.02|107.8|104.92|0
1645704350000|2022-02-24 12:05:50|108.2|105.32|108.2|105.32|108.49|105.61|108.2|105.32|0
1645704360000|2022-02-24 12:06:00|108.59|105.71|108.64|105.76|108.64|105.76|108.49|105.61|0
1645704370000|2022-02-24 12:06:10|108.74|105.86|108.64|105.76|108.74|105.86|108.59|105.71|0
1645704380000|2022-02-24 12:06:20|108.59|105.71|108.64|105.76|108.64|105.76|108.59|105.71|0
1645704390000|2022-02-24 12:06:30|108.45|105.57|107.18|104.3|108.64|105.76|107.18|104.3|0
1645704400000|2022-02-24 12:06:40|107.68|104.8|107.92|105.04|107.92|105.04|107.68|104.8|0
1645704410000|2022-02-24 12:06:50|107.58|104.7|107.23|104.35|107.58|104.7|107.23|104.35|0
1645704420000|2022-02-24 12:07:00|107.03|104.15|107.43|104.55|107.43|104.55|107.03|104.15|0
1645704430000|2022-02-24 12:07:10|107.63|104.75|107.58|104.7|107.63|104.75|107.43|104.55|0
1645704440000|2022-02-24 12:07:20|105.82|102.94|107.43|104.55|107.43|104.55|105.82|102.94|0
1645704450000|2022-02-24 12:07:30|107.18|104.3|108.1|105.22|108.2|105.32|107.18|104.3|0
1645704460000|2022-02-24 12:07:40|107.8|104.92|108.89|106.01|108.89|106.01|107.8|104.92|0
1645704470000|2022-02-24 12:07:50|108.29|105.41|107.9|105.02|108.29|105.41|107.9|105.02|0
1645704480000|2022-02-24 12:08:00|107.8|104.92|107.85|104.97|107.85|104.97|107.8|104.92|0
1645704490000|2022-02-24 12:08:10|107.56|104.68|107.01|104.13|107.56|104.68|107.01|104.13|0
1645704500000|2022-02-24 12:08:20|107.11|104.23|107.16|104.28|107.16|104.28|106.92|104.04|0
1645704510000|2022-02-24 12:08:30|107.01|104.13|106.91|104.03|107.01|104.13|106.91|104.03|0
1645704520000|2022-02-24 12:08:40|107.01|104.13|106.87|103.99|107.01|104.13|106.87|103.99|0
1645704530000|2022-02-24 12:08:50|106.67|103.79|106.87|103.99|107.11|104.23|106.67|103.79|0
1645704540000|2022-02-24 12:09:00|107.06|104.18|106.97|104.09|107.06|104.18|106.87|103.99|0
1645704550000|2022-02-24 12:09:10|106.87|103.99|106.72|103.84|106.87|103.99|106.67|103.79|0
1645704560000|2022-02-24 12:09:20|106.82|103.94|106.72|103.84|106.82|103.94|106.42|103.54|0
1645704570000|2022-02-24 12:09:30|106.62|103.74|106.62|103.74|106.67|103.79|106.57|103.69|0
1645704580000|2022-02-24 12:09:40|106.42|103.54|106.72|103.84|106.72|103.84|106.42|103.54|0
1645704590000|2022-02-24 12:09:50|106.52|103.64|106.18|103.3|106.52|103.64|106.18|103.3|0
1645704600000|2022-02-24 12:10:00|106.23|103.35|106.18|103.3|106.28|103.4|106.18|103.3|0
1645704610000|2022-02-24 12:10:10|106.23|103.35|106.03|103.15|106.23|103.35|106.03|103.15|0
1645704620000|2022-02-24 12:10:20|105.99|103.11|105.79|102.91|105.99|103.11|105.79|102.91|0
1645704630000|2022-02-24 12:10:30|105.89|103.01|106.03|103.15|106.03|103.15|105.89|103.01|0
1645704640000|2022-02-24 12:10:40|106.08|103.2|106.42|103.54|106.42|103.54|106.08|103.2|0
1645704650000|2022-02-24 12:10:50|106.52|103.64|106.33|103.45|106.52|103.64|106.33|103.45|0
1645704660000|2022-02-24 12:11:00|106.28|103.4|106.81|103.93|106.81|103.93|106.28|103.4|0
1645704670000|2022-02-24 12:11:10|106.72|103.84|106.47|103.59|106.72|103.84|106.47|103.59|0
1645704680000|2022-02-24 12:11:20|106.72|103.84|106.81|103.93|106.91|104.03|106.72|103.84|0
1645704690000|2022-02-24 12:11:30|106.67|103.79|106.42|103.54|106.81|103.93|106.42|103.54|0
1645704700000|2022-02-24 12:11:40|106.38|103.5|106.91|104.03|106.91|104.03|106.38|103.5|0
1645704710000|2022-02-24 12:11:50|106.67|103.79|106.72|103.84|106.72|103.84|106.57|103.69|0
1645704720000|2022-02-24 12:12:00|106.77|103.89|107.21|104.33|107.21|104.33|106.57|103.69|0
1645704730000|2022-02-24 12:12:10|107.16|104.28|107.21|104.33|107.21|104.33|107.11|104.23|0
1645704740000|2022-02-24 12:12:20|107.01|104.13|107.06|104.18|107.06|104.18|106.81|103.93|0
1645704750000|2022-02-24 12:12:30|107.3|104.42|107.16|104.28|107.3|104.42|107.01|104.13|0
1645704760000|2022-02-24 12:12:40|107.26|104.38|107.35|104.47|107.45|104.57|107.26|104.38|0
1645704770000|2022-02-24 12:12:50|107.5|104.62|107.35|104.47|107.5|104.62|107.26|104.38|0
1645704780000|2022-02-24 12:13:00|107.5|104.62|107.55|104.67|107.55|104.67|107.45|104.57|0
1645704790000|2022-02-24 12:13:10|107.79|104.91|107.94|105.06|107.99|105.11|107.79|104.91|0
1645704800000|2022-02-24 12:13:20|108.14|105.26|108.19|105.31|108.24|105.36|108.14|105.26|0
1645704810000|2022-02-24 12:13:30|107.75|104.87|107.7|104.82|107.75|104.87|107.7|104.82|0
1645704820000|2022-02-24 12:13:40|107.75|104.87|108.24|105.36|108.34|105.46|107.75|104.87|0
1645704830000|2022-02-24 12:13:50|108.34|105.46|108.74|105.86|108.74|105.86|108.34|105.46|0
1645704840000|2022-02-24 12:14:00|108.83|105.95|108.39|105.51|108.83|105.95|108.24|105.36|0
1645704850000|2022-02-24 12:14:10|108.34|105.46|108.64|105.76|108.64|105.76|108.34|105.46|0
1645704860000|2022-02-24 12:14:20|108.73|105.85|108.93|106.05|108.93|106.05|108.73|105.85|0
1645704870000|2022-02-24 12:14:30|109.03|106.15|109.03|106.15|109.03|106.15|108.93|106.05|0
1645704880000|2022-02-24 12:14:40|109.23|106.35|109.03|106.15|109.28|106.4|109.03|106.15|0
1645704890000|2022-02-24 12:14:50|108.93|106.05|109.73|106.85|109.73|106.85|108.93|106.05|0
1645704900000|2022-02-24 12:15:00|109.63|106.75|109.53|106.65|109.63|106.75|109.18|106.3|0
1645704910000|2022-02-24 12:15:10|109.63|106.75|110.23|107.35|110.43|107.55|109.63|106.75|0
1645704920000|2022-02-24 12:15:20|110.03|107.15|109.73|106.85|110.03|107.15|109.73|106.85|0
1645704930000|2022-02-24 12:15:30|109.68|106.8|110.48|107.6|110.48|107.6|109.68|106.8|0
1645704940000|2022-02-24 12:15:40|110.73|107.85|110.63|107.75|110.73|107.85|110.63|107.75|0
1645704950000|2022-02-24 12:15:50|110.83|107.95|111.18|108.3|111.18|108.3|110.83|107.95|0
1645704960000|2022-02-24 12:16:00|111.28|108.4|111.18|108.3|111.43|108.55|111.18|108.3|0
1645704970000|2022-02-24 12:16:10|110.63|107.75|110.23|107.35|110.63|107.75|110.23|107.35|0
1645704980000|2022-02-24 12:16:20|110.13|107.25|109.97|107.09|110.13|107.25|109.97|107.09|0
1645704990000|2022-02-24 12:16:30|110.13|107.25|109.93|107.05|110.13|107.25|109.87|106.99|0
1645705000000|2022-02-24 12:16:40|109.83|106.95|109.43|106.55|109.83|106.95|109.43|106.55|0
1645705010000|2022-02-24 12:16:50|109.33|106.45|109.43|106.55|109.43|106.55|109.23|106.35|0
1645705020000|2022-02-24 12:17:00|109.53|106.65|109.53|106.65|109.53|106.65|109.53|106.65|0
1645705030000|2022-02-24 12:17:10|109.43|106.55|109.28|106.4|109.43|106.55|109.28|106.4|0
1645705040000|2022-02-24 12:17:20|109.23|106.35|109.23|106.35|109.23|106.35|109.23|106.35|0
1645705050000|2022-02-24 12:17:30|108.88|106|108.93|106.05|108.93|106.05|108.88|106|0
1645705060000|2022-02-24 12:17:40|108.88|106|108.58|105.7|108.88|106|108.43|105.55|0
1645705070000|2022-02-24 12:17:50|108.48|105.6|108.53|105.65|108.73|105.85|108.43|105.55|0
1645705080000|2022-02-24 12:18:00|108.73|105.85|108.83|105.95|108.93|106.05|108.73|105.85|0
1645705090000|2022-02-24 12:18:10|108.78|105.9|108.53|105.65|108.78|105.9|108.53|105.65|0
1645705100000|2022-02-24 12:18:20|108.43|105.55|108.68|105.8|108.68|105.8|108.28|105.4|0
1645705110000|2022-02-24 12:18:30|108.58|105.7|107.94|105.06|108.58|105.7|107.94|105.06|0
1645705120000|2022-02-24 12:18:40|107.79|104.91|107.74|104.86|107.79|104.91|107.69|104.81|0
1645705130000|2022-02-24 12:18:50|107.64|104.76|107.54|104.66|107.64|104.76|107.49|104.61|0
1645705140000|2022-02-24 12:19:00|107.59|104.71|107.54|104.66|107.89|105.01|107.54|104.66|0
1645705150000|2022-02-24 12:19:10|107.45|104.57|107.3|104.42|107.45|104.57|107.3|104.42|0
1645705160000|2022-02-24 12:19:20|107.39|104.51|107.25|104.37|107.45|104.57|107.25|104.37|0
1645705170000|2022-02-24 12:19:30|107.3|104.42|107.3|104.42|107.35|104.47|107.3|104.42|0
1645705180000|2022-02-24 12:19:40|107.2|104.32|107.59|104.71|107.59|104.71|107.2|104.32|0
1645705190000|2022-02-24 12:19:50|107.64|104.76|107.79|104.91|107.79|104.91|107.54|104.66|0
1645705200000|2022-02-24 12:20:00|107.84|104.96|107.39|104.51|107.84|104.96|107.3|104.42|0
1645705210000|2022-02-24 12:20:10|107.35|104.47|107.29|104.41|107.35|104.47|107.2|104.32|0
1645705220000|2022-02-24 12:20:20|107.35|104.47|106.58|103.7|107.59|104.71|106.58|103.7|0
1645705230000|2022-02-24 12:20:30|106.48|103.6|106.09|103.21|106.48|103.6|106.09|103.21|0
1645705240000|2022-02-24 12:20:40|106.04|103.16|105.79|102.91|106.09|103.21|105.69|102.81|0
1645705250000|2022-02-24 12:20:50|105.69|102.81|105.55|102.67|105.79|102.91|105.55|102.67|0
1645705260000|2022-02-24 12:21:00|105.6|102.72|105.69|102.81|105.69|102.81|105.5|102.62|0
1645705270000|2022-02-24 12:21:10|105.79|102.91|105.6|102.72|105.79|102.91|105.6|102.72|0
1645705280000|2022-02-24 12:21:20|105.4|102.52|105.25|102.37|105.4|102.52|105.25|102.37|0
1645705290000|2022-02-24 12:21:30|105.69|102.81|105.64|102.76|105.69|102.81|105.55|102.67|0
1645705300000|2022-02-24 12:21:40|105.69|102.81|105.64|102.76|105.69|102.81|105.55|102.67|0
1645705310000|2022-02-24 12:21:50|105.6|102.72|105.5|102.62|105.6|102.72|105.5|102.62|0
1645705320000|2022-02-24 12:22:00|105.55|102.67|105.3|102.42|105.55|102.67|105.3|102.42|0
1645705330000|2022-02-24 12:22:10|105.5|102.62|105.3|102.42|105.5|102.62|105.3|102.42|0
1645705340000|2022-02-24 12:22:20|105.21|102.33|105.21|102.33|105.25|102.37|105.21|102.33|0
1645705350000|2022-02-24 12:22:30|105.25|102.37|105.11|102.23|105.3|102.42|105.11|102.23|0
1645705360000|2022-02-24 12:22:40|105.3|102.42|104.86|101.98|105.3|102.42|104.86|101.98|0
1645705370000|2022-02-24 12:22:50|105.01|102.13|105.74|102.86|105.79|102.91|105.01|102.13|0
1645705380000|2022-02-24 12:23:00|105.69|102.81|105.59|102.71|105.69|102.81|105.4|102.52|0
1645705390000|2022-02-24 12:23:10|105.64|102.76|105.93|103.05|105.93|103.05|105.64|102.76|0
1645705400000|2022-02-24 12:23:20|105.79|102.91|106.13|103.25|106.13|103.25|105.54|102.66|0
1645705410000|2022-02-24 12:23:30|106.18|103.3|106.42|103.54|106.42|103.54|106.18|103.3|0
1645705420000|2022-02-24 12:23:40|106.57|103.69|106.42|103.54|106.57|103.69|106.42|103.54|0
1645705430000|2022-02-24 12:23:50|106.48|103.6|106.23|103.35|106.48|103.6|106.23|103.35|0
1645705440000|2022-02-24 12:24:00|106.33|103.45|106.38|103.5|106.38|103.5|106.13|103.25|0
1645705450000|2022-02-24 12:24:10|106.48|103.6|106.28|103.4|106.48|103.6|106.18|103.3|0
1645705460000|2022-02-24 12:24:20|106.18|103.3|106.18|103.3|106.18|103.3|105.98|103.1|0
1645705470000|2022-02-24 12:24:30|106.03|103.15|105.64|102.76|106.03|103.15|105.64|102.76|0
1645705480000|2022-02-24 12:24:40|105.44|102.56|105.74|102.86|105.74|102.86|105.44|102.56|0
1645705490000|2022-02-24 12:24:50|105.93|103.05|105.89|103.01|105.93|103.05|105.64|102.76|0
1645705500000|2022-02-24 12:25:00|105.79|102.91|105.69|102.81|105.83|102.95|105.69|102.81|0
1645705510000|2022-02-24 12:25:10|105.2|102.32|105.1|102.22|105.35|102.47|105.1|102.22|0
1645705520000|2022-02-24 12:25:20|104.76|101.88|105.05|102.17|105.05|102.17|104.66|101.78|0
1645705530000|2022-02-24 12:25:30|104.91|102.03|105.1|102.22|105.1|102.22|104.91|102.03|0
1645705540000|2022-02-24 12:25:40|105.05|102.17|104.81|101.93|105.05|102.17|104.81|101.93|0
1645705550000|2022-02-24 12:25:50|104.62|101.74|104.71|101.83|104.71|101.83|104.62|101.74|0
1645705560000|2022-02-24 12:26:00|104.66|101.78|105.01|102.13|105.01|102.13|104.66|101.78|0
1645705570000|2022-02-24 12:26:10|104.96|102.08|104.66|101.78|105.2|102.32|104.62|101.74|0
1645705580000|2022-02-24 12:26:20|104.33|101.45|104.62|101.74|104.62|101.74|104.33|101.45|0
1645705590000|2022-02-24 12:26:30|104.66|101.78|104.47|101.59|104.71|101.83|104.47|101.59|0
1645705600000|2022-02-24 12:26:40|104.71|101.83|104.95|102.07|104.95|102.07|104.62|101.74|0
1645705610000|2022-02-24 12:26:50|105.25|102.37|105.15|102.27|105.25|102.37|105.05|102.17|0
1645705620000|2022-02-24 12:27:00|105.01|102.13|104.91|102.03|105.01|102.13|104.91|102.03|0
1645705630000|2022-02-24 12:27:10|104.95|102.07|105.39|102.51|105.39|102.51|104.95|102.07|0
1645705640000|2022-02-24 12:27:20|105.34|102.46|106.22|103.34|106.22|103.34|105.34|102.46|0
1645705650000|2022-02-24 12:27:30|106.37|103.49|106.37|103.49|106.42|103.54|106.37|103.49|0
1645705660000|2022-02-24 12:27:40|106.08|103.2|106.08|103.2|106.08|103.2|106.03|103.15|0
1645705670000|2022-02-24 12:27:50|106.18|103.3|106.22|103.34|106.22|103.34|106.18|103.3|0
1645705680000|2022-02-24 12:28:00|106.13|103.25|105.88|103|106.13|103.25|105.88|103|0
1645705690000|2022-02-24 12:28:10|105.69|102.81|105.39|102.51|105.69|102.81|105.39|102.51|0
1645705700000|2022-02-24 12:28:20|105.44|102.56|105.39|102.51|105.44|102.56|105.34|102.46|0
1645705710000|2022-02-24 12:28:30|105.15|102.27|105.3|102.42|105.3|102.42|105.15|102.27|0
1645705720000|2022-02-24 12:28:40|105|102.12|105.3|102.42|105.34|102.46|105|102.12|0
1645705730000|2022-02-24 12:28:50|105.1|102.22|105.39|102.51|105.39|102.51|105.1|102.22|0
1645705740000|2022-02-24 12:29:00|105.24|102.36|105.73|102.85|105.73|102.85|105.24|102.36|0
1645705750000|2022-02-24 12:29:10|105.69|102.81|106.22|103.34|106.22|103.34|105.69|102.81|0
1645705760000|2022-02-24 12:29:20|106.32|103.44|106.08|103.2|106.42|103.54|106.03|103.15|0
1645705770000|2022-02-24 12:29:30|107.24|104.36|107.43|104.55|107.48|104.6|107.24|104.36|0
1645705780000|2022-02-24 12:29:40|107.38|104.5|106.84|103.96|107.38|104.5|106.84|103.96|0
1645705790000|2022-02-24 12:29:50|106.94|104.06|106.1|103.22|106.94|104.06|106.1|103.22|0
1645705800000|2022-02-24 12:30:00|106.15|103.27|106.34|103.46|106.39|103.51|105.91|103.03|0
1645705810000|2022-02-24 12:30:10|106.3|103.42|105.95|103.07|106.3|103.42|105.9|103.02|0
1645705820000|2022-02-24 12:30:20|105.81|102.93|105.61|102.73|106|103.12|105.61|102.73|0
1645705830000|2022-02-24 12:30:30|105.46|102.58|105.46|102.58|105.61|102.73|105.46|102.58|0
1645705840000|2022-02-24 12:30:40|105.22|102.34|105.32|102.44|105.32|102.44|105.22|102.34|0
1645705850000|2022-02-24 12:30:50|105.17|102.29|105.27|102.39|105.27|102.39|105.17|102.29|0
1645705860000|2022-02-24 12:31:00|105.13|102.25|105.17|102.29|105.17|102.29|105.13|102.25|0
1645705870000|2022-02-24 12:31:10|105.13|102.25|105.17|102.29|105.27|102.39|105.13|102.25|0
1645705880000|2022-02-24 12:31:20|105.03|102.15|104.45|101.57|105.03|102.15|104.45|101.57|0
1645705890000|2022-02-24 12:31:30|104.64|101.76|104.64|101.76|104.64|101.76|104.64|101.76|0
1645705900000|2022-02-24 12:31:40|104.74|101.86|104.83|101.95|104.88|102|104.74|101.86|0
1645705910000|2022-02-24 12:31:50|104.74|101.86|104.64|101.76|104.74|101.86|104.64|101.76|0
1645705920000|2022-02-24 12:32:00|104.54|101.66|104.64|101.76|104.69|101.81|104.49|101.61|0
1645705930000|2022-02-24 12:32:10|104.54|101.66|104.35|101.47|104.69|101.81|104.35|101.47|0
1645705940000|2022-02-24 12:32:20|104.16|101.28|103.96|101.08|104.45|101.57|103.96|101.08|0
1645705950000|2022-02-24 12:32:30|104.06|101.18|103.96|101.08|104.06|101.18|103.77|100.89|0
1645705960000|2022-02-24 12:32:40|104.01|101.13|103.87|100.99|104.06|101.18|103.77|100.89|0
1645705970000|2022-02-24 12:32:50|104.01|101.13|104.06|101.18|104.06|101.18|104.01|101.13|0
1645705980000|2022-02-24 12:33:00|103.91|101.03|103.96|101.08|103.96|101.08|103.77|100.89|0
1645705990000|2022-02-24 12:33:10|103.91|101.03|104.01|101.13|104.11|101.23|103.91|101.03|0
1645706000000|2022-02-24 12:33:20|103.91|101.03|103.87|100.99|104.01|101.13|103.87|100.99|0
1645706010000|2022-02-24 12:33:30|104.01|101.13|103.96|101.08|104.01|101.13|103.96|101.08|0
1645706020000|2022-02-24 12:33:40|104.01|101.13|103.53|100.65|104.01|101.13|103.53|100.65|0
1645706030000|2022-02-24 12:33:50|103.77|100.89|104.39|101.51|104.39|101.51|103.77|100.89|0
1645706040000|2022-02-24 12:34:00|104.35|101.47|104.59|101.71|104.64|101.76|104.35|101.47|0
1645706050000|2022-02-24 12:34:10|104.64|101.76|104.97|102.09|105.22|102.34|104.64|101.76|0
1645706060000|2022-02-24 12:34:20|104.73|101.85|104.83|101.95|104.93|102.05|104.73|101.85|0
1645706070000|2022-02-24 12:34:30|104.68|101.8|104.39|101.51|104.68|101.8|104.39|101.51|0
1645706080000|2022-02-24 12:34:40|104.54|101.66|104.15|101.27|104.54|101.66|103.96|101.08|0
1645706090000|2022-02-24 12:34:50|104.25|101.37|103.96|101.08|104.25|101.37|103.96|101.08|0
1645706100000|2022-02-24 12:35:00|103.86|100.98|103.91|101.03|103.91|101.03|103.72|100.84|0
1645706110000|2022-02-24 12:35:10|103.96|101.08|103.67|100.79|103.96|101.08|103.67|100.79|0
1645706120000|2022-02-24 12:35:20|103.77|100.89|103|100.12|103.77|100.89|103|100.12|0
1645706130000|2022-02-24 12:35:30|103.19|100.31|103.38|100.5|103.43|100.55|103.19|100.31|0
1645706140000|2022-02-24 12:35:40|103.29|100.41|103.48|100.6|103.48|100.6|103.29|100.41|0
1645706150000|2022-02-24 12:35:50|103.62|100.74|103.62|100.74|103.62|100.74|103.48|100.6|0
1645706160000|2022-02-24 12:36:00|103.43|100.55|103.52|100.64|103.62|100.74|103.43|100.55|0
1645706170000|2022-02-24 12:36:10|103.48|100.6|103.77|100.89|103.77|100.89|103.48|100.6|0
1645706180000|2022-02-24 12:36:20|103.86|100.98|103.57|100.69|103.86|100.98|103.57|100.69|0
1645706190000|2022-02-24 12:36:30|103.52|100.64|103.96|101.08|104.01|101.13|103.52|100.64|0
1645706200000|2022-02-24 12:36:40|103.86|100.98|103.96|101.08|103.96|101.08|103.86|100.98|0
1645706210000|2022-02-24 12:36:50|104.01|101.13|104.06|101.18|104.06|101.18|103.96|101.08|0
1645706220000|2022-02-24 12:37:00|103.96|101.08|104.25|101.37|104.25|101.37|103.96|101.08|0
1645706230000|2022-02-24 12:37:10|103.96|101.08|104.1|101.22|104.15|101.27|103.96|101.08|0
1645706240000|2022-02-24 12:37:20|104|101.12|104.05|101.17|104.15|101.27|104|101.12|0
1645706250000|2022-02-24 12:37:30|104.1|101.22|103.96|101.08|104.1|101.22|103.96|101.08|0
1645706260000|2022-02-24 12:37:40|104|101.12|104.1|101.22|104.1|101.22|104|101.12|0
1645706270000|2022-02-24 12:37:50|104.05|101.17|104|101.12|104.05|101.17|103.96|101.08|0
1645706280000|2022-02-24 12:38:00|103.96|101.08|104|101.12|104.05|101.17|103.96|101.08|0
1645706290000|2022-02-24 12:38:10|103.96|101.08|104|101.12|104|101.12|103.96|101.08|0
1645706300000|2022-02-24 12:38:20|103.86|100.98|103.76|100.88|103.86|100.98|103.76|100.88|0
1645706310000|2022-02-24 12:38:30|103.62|100.74|103.28|100.4|103.62|100.74|103.28|100.4|0
1645706320000|2022-02-24 12:38:40|103.52|100.64|103.57|100.69|103.57|100.69|103.48|100.6|0
1645706330000|2022-02-24 12:38:50|103.67|100.79|104|101.12|104|101.12|103.67|100.79|0
1645706340000|2022-02-24 12:39:00|103.91|101.03|104.15|101.27|104.25|101.37|103.91|101.03|0
1645706350000|2022-02-24 12:39:10|104.34|101.46|104.05|101.17|104.34|101.46|104.05|101.17|0
1645706360000|2022-02-24 12:39:20|103.96|101.08|104|101.12|104|101.12|103.96|101.08|0
1645706370000|2022-02-24 12:39:30|104.05|101.17|104|101.12|104.05|101.17|104|101.12|0
1645706380000|2022-02-24 12:39:40|103.96|101.08|104.53|101.65|104.73|101.85|103.96|101.08|0
1645706390000|2022-02-24 12:39:50|104.58|101.7|104.63|101.75|104.68|101.8|104.58|101.7|0
1645706400000|2022-02-24 12:40:00|104.68|101.8|104.29|101.41|104.68|101.8|104.29|101.41|0
1645706410000|2022-02-24 12:40:10|104.19|101.31|104.1|101.22|104.19|101.31|104.05|101.17|0
1645706420000|2022-02-24 12:40:20|104.29|101.41|103.86|100.98|104.29|101.41|103.86|100.98|0
1645706430000|2022-02-24 12:40:30|103.9|101.02|103.86|100.98|103.95|101.07|103.86|100.98|0
1645706440000|2022-02-24 12:40:40|103.95|101.07|103.95|101.07|103.95|101.07|103.81|100.93|0
1645706450000|2022-02-24 12:40:50|103.57|100.69|103.47|100.59|103.57|100.69|103.47|100.59|0
1645706460000|2022-02-24 12:41:00|103.71|100.83|103.81|100.93|103.81|100.93|103.52|100.64|0
1645706470000|2022-02-24 12:41:10|103.76|100.88|103.47|100.59|103.76|100.88|103.47|100.59|0
1645706480000|2022-02-24 12:41:20|103.42|100.54|104.05|101.17|104.05|101.17|103.42|100.54|0
1645706490000|2022-02-24 12:41:30|104|101.12|103.38|100.5|104|101.12|103.38|100.5|0
1645706500000|2022-02-24 12:41:40|103.28|100.4|103.28|100.4|103.38|100.5|103.28|100.4|0
1645706510000|2022-02-24 12:41:50|103.42|100.54|103.52|100.64|103.57|100.69|103.42|100.54|0
1645706520000|2022-02-24 12:42:00|103.47|100.59|103.57|100.69|103.57|100.69|103.47|100.59|0
1645706530000|2022-02-24 12:42:10|103.66|100.78|103.47|100.59|103.66|100.78|103.47|100.59|0
1645706540000|2022-02-24 12:42:20|103.42|100.54|103.42|100.54|103.42|100.54|103.42|100.54|0
1645706550000|2022-02-24 12:42:30|103.38|100.5|103.28|100.4|103.38|100.5|103.28|100.4|0
1645706560000|2022-02-24 12:42:40|103.13|100.25|103.04|100.16|103.13|100.25|103.04|100.16|0
1645706570000|2022-02-24 12:42:50|103.18|100.3|103.18|100.3|103.18|100.3|103.04|100.16|0
1645706580000|2022-02-24 12:43:00|103.09|100.21|103.09|100.21|103.18|100.3|103.09|100.21|0
1645706590000|2022-02-24 12:43:10|103.13|100.25|103.09|100.21|103.18|100.3|103.09|100.21|0
1645706600000|2022-02-24 12:43:20|102.99|100.11|103.18|100.3|103.18|100.3|102.99|100.11|0
1645706610000|2022-02-24 12:43:30|103.23|100.35|103.18|100.3|103.28|100.4|103.18|100.3|0
1645706620000|2022-02-24 12:43:40|103.23|100.35|103.09|100.21|103.28|100.4|103.09|100.21|0
1645706630000|2022-02-24 12:43:50|102.99|100.11|103.09|100.21|103.09|100.21|102.99|100.11|0
1645706640000|2022-02-24 12:44:00|103.04|100.16|103.37|100.49|103.37|100.49|103.04|100.16|0
1645706650000|2022-02-24 12:44:10|103.85|100.97|103.76|100.88|103.95|101.07|103.76|100.88|0
1645706660000|2022-02-24 12:44:20|103.95|101.07|103.71|100.83|103.95|101.07|103.71|100.83|0
1645706670000|2022-02-24 12:44:30|103.66|100.78|104.05|101.17|104.05|101.17|103.66|100.78|0
1645706680000|2022-02-24 12:44:40|104.14|101.26|104|101.12|104.14|101.26|104|101.12|0
1645706690000|2022-02-24 12:44:50|103.95|101.07|104.34|101.46|104.34|101.46|103.95|101.07|0
1645706700000|2022-02-24 12:45:00|104.24|101.36|104.29|101.41|104.29|101.41|104.14|101.26|0
1645706710000|2022-02-24 12:45:10|104.14|101.26|104.05|101.17|104.14|101.26|104.05|101.17|0
1645706720000|2022-02-24 12:45:20|103.76|100.88|103.66|100.78|103.8|100.92|103.66|100.78|0
1645706730000|2022-02-24 12:45:30|103.71|100.83|103.71|100.83|103.9|101.02|103.71|100.83|0
1645706740000|2022-02-24 12:45:40|102.69|99.81|102.65|99.77|102.79|99.91|102.65|99.77|0
1645706750000|2022-02-24 12:45:50|102.69|99.81|104.32|101.44|104.37|101.49|102.69|99.81|0
1645706760000|2022-02-24 12:46:00|104.18|101.3|104.42|101.54|104.42|101.54|104.18|101.3|0
1645706770000|2022-02-24 12:46:10|104.47|101.59|104.32|101.44|104.47|101.59|104.28|101.4|0
1645706780000|2022-02-24 12:46:20|104.47|101.59|104.32|101.44|104.47|101.59|104.28|101.4|0
1645706790000|2022-02-24 12:46:30|104.37|101.49|104.52|101.64|104.52|101.64|104.32|101.44|0
1645706800000|2022-02-24 12:46:40|104.57|101.69|104.61|101.73|104.61|101.73|104.37|101.49|0
1645706810000|2022-02-24 12:46:50|104.66|101.78|104.76|101.88|104.76|101.88|104.61|101.73|0
1645706820000|2022-02-24 12:47:00|104.95|102.07|105.19|102.31|105.19|102.31|104.95|102.07|0
1645706830000|2022-02-24 12:47:10|105.24|102.36|105.15|102.27|105.29|102.41|105.15|102.27|0
1645706840000|2022-02-24 12:47:20|105.24|102.36|105.34|102.46|105.34|102.46|105.24|102.36|0
1645706850000|2022-02-24 12:47:30|105.44|102.56|105.63|102.75|105.63|102.75|105.44|102.56|0
1645706860000|2022-02-24 12:47:40|105.53|102.65|105.05|102.17|105.53|102.65|105.05|102.17|0
1645706870000|2022-02-24 12:47:50|104.95|102.07|104.56|101.68|104.95|102.07|104.56|101.68|0
1645706880000|2022-02-24 12:48:00|104.47|101.59|103.05|100.17|104.71|101.83|103.05|100.17|0
1645706890000|2022-02-24 12:48:10|104.56|101.68|104.76|101.88|104.76|101.88|104.56|101.68|0
1645706900000|2022-02-24 12:48:20|104.56|101.68|104.61|101.73|104.66|101.78|104.56|101.68|0
1645706910000|2022-02-24 12:48:30|104.76|101.88|104.95|102.07|105.05|102.17|104.76|101.88|0
1645706920000|2022-02-24 12:48:40|104.56|101.68|104.08|101.2|104.56|101.68|104.08|101.2|0
1645706930000|2022-02-24 12:48:50|104.47|101.59|104.66|101.78|104.66|101.78|104.47|101.59|0
1645706940000|2022-02-24 12:49:00|104.71|101.83|104.51|101.63|104.76|101.88|104.51|101.63|0
1645706950000|2022-02-24 12:49:10|104.61|101.73|105.58|102.7|105.58|102.7|104.61|101.73|0
1645706960000|2022-02-24 12:49:20|105.63|102.75|105.72|102.84|105.77|102.89|105.63|102.75|0
1645706970000|2022-02-24 12:49:30|105.87|102.99|106.21|103.33|106.21|103.33|105.87|102.99|0
1645706980000|2022-02-24 12:49:40|106.26|103.38|106.21|103.33|106.26|103.38|106.21|103.33|0
1645706990000|2022-02-24 12:49:50|106.31|103.43|106.36|103.48|106.5|103.62|106.26|103.38|0
1645707000000|2022-02-24 12:50:00|106.31|103.43|106.45|103.57|106.7|103.82|106.31|103.43|0
1645707010000|2022-02-24 12:50:10|106.36|103.48|106.84|103.96|106.84|103.96|106.36|103.48|0
1645707020000|2022-02-24 12:50:20|106.8|103.92|106.6|103.72|106.8|103.92|106.6|103.72|0
1645707030000|2022-02-24 12:50:30|106.89|104.01|106.89|104.01|106.99|104.11|106.8|103.92|0
1645707040000|2022-02-24 12:50:40|107.04|104.16|107.19|104.31|107.23|104.35|107.04|104.16|0
1645707050000|2022-02-24 12:50:50|106.89|104.01|107.29|104.41|107.38|104.5|106.89|104.01|0
1645707060000|2022-02-24 12:51:00|108.11|105.23|105.54|102.66|108.11|105.23|105.54|102.66|0
1645707070000|2022-02-24 12:51:10|105.6|102.72|105.79|102.91|105.84|102.96|105.6|102.72|0
1645707080000|2022-02-24 12:51:20|106.03|103.15|105.99|103.11|106.03|103.15|105.99|103.11|0
1645707090000|2022-02-24 12:51:30|105.89|103.01|105.94|103.06|105.94|103.06|105.89|103.01|0
1645707100000|2022-02-24 12:51:40|106.08|103.2|106.08|103.2|106.08|103.2|106.08|103.2|0
1645707110000|2022-02-24 12:51:50|105.93|103.05|105.89|103.01|105.99|103.11|105.89|103.01|0
1645707120000|2022-02-24 12:52:00|105.79|102.91|105.93|103.05|105.93|103.05|105.74|102.86|0
1645707130000|2022-02-24 12:52:10|105.89|103.01|105.59|102.71|105.89|103.01|105.59|102.71|0
1645707140000|2022-02-24 12:52:20|105.5|102.62|105.4|102.52|105.5|102.62|105.25|102.37|0
1645707150000|2022-02-24 12:52:30|105.45|102.57|105.25|102.37|105.45|102.57|105.11|102.23|0
1645707160000|2022-02-24 12:52:40|105.15|102.27|105.11|102.23|105.2|102.32|105.11|102.23|0
1645707170000|2022-02-24 12:52:50|105.45|102.57|105.54|102.66|105.54|102.66|105.45|102.57|0
1645707180000|2022-02-24 12:53:00|105.64|102.76|105.74|102.86|105.74|102.86|105.59|102.71|0
1645707190000|2022-02-24 12:53:10|105.69|102.81|105.54|102.66|105.74|102.86|105.45|102.57|0
1645707200000|2022-02-24 12:53:20|105.59|102.71|105.74|102.86|105.74|102.86|105.59|102.71|0
1645707210000|2022-02-24 12:53:30|105.79|102.91|105.84|102.96|105.93|103.05|105.79|102.91|0
1645707220000|2022-02-24 12:53:40|106.08|103.2|105.98|103.1|106.08|103.2|105.98|103.1|0
1645707230000|2022-02-24 12:53:50|106.08|103.2|105.79|102.91|106.08|103.2|105.79|102.91|0
1645707240000|2022-02-24 12:54:00|105.54|102.66|105.59|102.71|105.64|102.76|105.49|102.61|0
1645707250000|2022-02-24 12:54:10|105.44|102.56|104.96|102.08|105.44|102.56|104.96|102.08|0
1645707260000|2022-02-24 12:54:20|104.91|102.03|104.96|102.08|104.96|102.08|104.67|101.79|0
1645707270000|2022-02-24 12:54:30|104.91|102.03|104.81|101.93|104.91|102.03|104.81|101.93|0
1645707280000|2022-02-24 12:54:40|104.86|101.98|104.72|101.84|104.86|101.98|104.72|101.84|0
1645707290000|2022-02-24 12:54:50|104.52|101.64|105.1|102.22|105.1|102.22|104.52|101.64|0
1645707300000|2022-02-24 12:55:00|105.15|102.27|104.86|101.98|105.15|102.27|104.81|101.93|0
1645707310000|2022-02-24 12:55:10|104.52|101.64|105.1|102.22|105.2|102.32|104.52|101.64|0
1645707320000|2022-02-24 12:55:20|105.01|102.13|104.81|101.93|105.01|102.13|104.81|101.93|0
1645707330000|2022-02-24 12:55:30|105.05|102.17|104.62|101.74|105.05|102.17|104.62|101.74|0
1645707340000|2022-02-24 12:55:40|104.52|101.64|104.08|101.2|104.62|101.74|104.08|101.2|0
1645707350000|2022-02-24 12:55:50|103.94|101.06|104.04|101.16|104.04|101.16|103.89|101.01|0
1645707360000|2022-02-24 12:56:00|104.13|101.25|104.42|101.54|104.42|101.54|104.13|101.25|0
1645707370000|2022-02-24 12:56:10|104.23|101.35|104.37|101.49|104.76|101.88|104.23|101.35|0
1645707380000|2022-02-24 12:56:20|104.47|101.59|104.23|101.35|104.47|101.59|104.13|101.25|0
1645707390000|2022-02-24 12:56:30|104.42|101.54|104.13|101.25|104.47|101.59|104.13|101.25|0
1645707400000|2022-02-24 12:56:40|104.04|101.16|104.23|101.35|104.23|101.35|104.04|101.16|0
1645707410000|2022-02-24 12:56:50|104.37|101.49|104.13|101.25|104.37|101.49|104.13|101.25|0
1645707420000|2022-02-24 12:57:00|104.33|101.45|104.33|101.45|104.37|101.49|104.23|101.35|0
1645707430000|2022-02-24 12:57:10|104.13|101.25|103.46|100.58|104.18|101.3|103.46|100.58|0
1645707440000|2022-02-24 12:57:20|103.5|100.62|102.98|100.1|103.7|100.82|102.98|100.1|0
1645707450000|2022-02-24 12:57:30|103.31|100.43|103.07|100.19|103.31|100.43|103.07|100.19|0
1645707460000|2022-02-24 12:57:40|103.17|100.29|103.17|100.29|103.17|100.29|102.98|100.1|0
1645707470000|2022-02-24 12:57:50|103.07|100.19|103.07|100.19|103.26|100.38|103.07|100.19|0
1645707480000|2022-02-24 12:58:00|103.17|100.29|103.36|100.48|103.36|100.48|103.17|100.29|0
1645707490000|2022-02-24 12:58:10|103.46|100.58|103.79|100.91|103.79|100.91|103.46|100.58|0
1645707500000|2022-02-24 12:58:20|103.65|100.77|103.84|100.96|103.84|100.96|103.55|100.67|0
1645707510000|2022-02-24 12:58:30|103.79|100.91|104.08|101.2|104.23|101.35|103.79|100.91|0
1645707520000|2022-02-24 12:58:40|104.03|101.15|104.42|101.54|104.52|101.64|104.03|101.15|0
1645707530000|2022-02-24 12:58:50|104.91|102.03|104.71|101.83|105.1|102.22|104.71|101.83|0
1645707540000|2022-02-24 12:59:00|104.76|101.88|105.1|102.22|105.1|102.22|104.66|101.78|0
1645707550000|2022-02-24 12:59:10|105.44|102.56|105.15|102.27|105.44|102.56|105.15|102.27|0
1645707560000|2022-02-24 12:59:20|105.24|102.36|105.49|102.61|105.83|102.95|105.24|102.36|0
1645707570000|2022-02-24 12:59:30|105.54|102.66|105.83|102.95|105.83|102.95|105.49|102.61|0
1645707580000|2022-02-24 12:59:40|105.78|102.9|105.78|102.9|105.98|103.1|105.73|102.85|0
1645707590000|2022-02-24 12:59:50|105.59|102.71|105.88|103|105.88|103|105.49|102.61|0
1645707600000|2022-02-24 13:00:00|105.83|102.95|105.88|103|105.98|103.1|105.78|102.9|0
1645707610000|2022-02-24 13:00:10|106.86|103.98|107.06|104.18|107.06|104.18|106.86|103.98|0
1645707620000|2022-02-24 13:00:20|107.1|104.22|106.12|103.24|107.1|104.22|106.12|103.24|0
1645707630000|2022-02-24 13:00:30|105.98|103.1|106.12|103.24|106.12|103.24|105.98|103.1|0
1645707640000|2022-02-24 13:00:40|106.07|103.19|106.17|103.29|106.56|103.68|106.07|103.19|0
1645707650000|2022-02-24 13:00:50|105.63|102.75|105.2|102.32|105.63|102.75|105.14|102.26|0
1645707660000|2022-02-24 13:01:00|105.1|102.22|104.9|102.02|105.2|102.32|104.9|102.02|0
1645707670000|2022-02-24 13:01:10|105.29|102.41|105.63|102.75|105.63|102.75|105.29|102.41|0
1645707680000|2022-02-24 13:01:20|105.49|102.61|105.24|102.36|105.49|102.61|105.24|102.36|0
1645707690000|2022-02-24 13:01:30|105.19|102.31|104.9|102.02|105.19|102.31|104.9|102.02|0
1645707700000|2022-02-24 13:01:40|104.51|101.63|104.56|101.68|104.56|101.68|104.42|101.54|0
1645707710000|2022-02-24 13:01:50|104.81|101.93|104.56|101.68|104.81|101.93|104.56|101.68|0
1645707720000|2022-02-24 13:02:00|104.51|101.63|104.61|101.73|104.61|101.73|104.46|101.58|0
1645707730000|2022-02-24 13:02:10|104.81|101.93|104.85|101.97|104.9|102.02|104.81|101.93|0
1645707740000|2022-02-24 13:02:20|104.71|101.83|104.42|101.54|104.71|101.83|104.42|101.54|0
1645707750000|2022-02-24 13:02:30|104.71|101.83|104.95|102.07|104.95|102.07|104.71|101.83|0
1645707760000|2022-02-24 13:02:40|105.05|102.17|104.71|101.83|105.05|102.17|104.71|101.83|0
1645707770000|2022-02-24 13:02:50|104.46|101.58|104.61|101.73|104.71|101.83|104.46|101.58|0
1645707780000|2022-02-24 13:03:00|104.66|101.78|104.9|102.02|104.9|102.02|104.66|101.78|0
1645707790000|2022-02-24 13:03:10|104.8|101.92|105|102.12|105.29|102.41|104.8|101.92|0
1645707800000|2022-02-24 13:03:20|104.75|101.87|104.8|101.92|104.85|101.97|104.61|101.73|0
1645707810000|2022-02-24 13:03:30|104.61|101.73|104.8|101.92|104.8|101.92|104.61|101.73|0
1645707830000|2022-02-24 13:03:50|104.95|102.07|105.04|102.16|105.04|102.16|104.95|102.07|0
1645707840000|2022-02-24 13:04:00|105.09|102.21|104.95|102.07|105.19|102.31|104.95|102.07|0
1645707850000|2022-02-24 13:04:10|105|102.12|105.29|102.41|105.39|102.51|105|102.12|0
1645707860000|2022-02-24 13:04:20|105|102.12|104.71|101.83|105|102.12|104.71|101.83|0
1645707870000|2022-02-24 13:04:30|104.95|102.07|104.9|102.02|104.95|102.07|104.85|101.97|0
1645707880000|2022-02-24 13:04:40|105.09|102.21|104.9|102.02|105.09|102.21|104.85|101.97|0
1645707890000|2022-02-24 13:04:50|104.85|101.97|105.48|102.6|105.68|102.8|104.85|101.97|0
1645707900000|2022-02-24 13:05:00|105.97|103.09|106.17|103.29|106.17|103.29|105.97|103.09|0
1645707910000|2022-02-24 13:05:10|105.82|102.94|105.63|102.75|105.87|102.99|105.63|102.75|0
1645707920000|2022-02-24 13:05:20|105.43|102.55|105.68|102.8|105.68|102.8|105.19|102.31|0
1645707930000|2022-02-24 13:05:30|105.58|102.7|105.19|102.31|105.58|102.7|105.19|102.31|0
1645707940000|2022-02-24 13:05:40|104.9|102.02|104.7|101.82|104.9|102.02|104.7|101.82|0
1645707950000|2022-02-24 13:05:50|104.8|101.92|105.19|102.31|105.19|102.31|104.7|101.82|0
1645707960000|2022-02-24 13:06:00|105.24|102.36|104.75|101.87|105.24|102.36|104.75|101.87|0
1645707970000|2022-02-24 13:06:10|104.7|101.82|104.9|102.02|104.9|102.02|104.7|101.82|0
1645707980000|2022-02-24 13:06:20|105.09|102.21|104.75|101.87|105.09|102.21|104.75|101.87|0
1645707990000|2022-02-24 13:06:30|104.65|101.77|104.75|101.87|104.75|101.87|104.61|101.73|0
1645708000000|2022-02-24 13:06:40|104.8|101.92|104.94|102.06|104.94|102.06|104.8|101.92|0
1645708010000|2022-02-24 13:06:50|104.85|101.97|104.99|102.11|105.09|102.21|104.85|101.97|0
1645708020000|2022-02-24 13:07:00|105.09|102.21|104.75|101.87|105.09|102.21|104.75|101.87|0
1645708030000|2022-02-24 13:07:10|104.61|101.73|104.9|102.02|104.94|102.06|104.61|101.73|0
1645708040000|2022-02-24 13:07:20|105.19|102.31|104.9|102.02|105.19|102.31|104.9|102.02|0
1645708050000|2022-02-24 13:07:30|104.7|101.82|103.93|101.05|104.7|101.82|103.93|101.05|0
1645708060000|2022-02-24 13:07:40|104.12|101.24|103.83|100.95|104.12|101.24|103.68|100.8|0
1645708070000|2022-02-24 13:07:50|103.93|101.05|103.73|100.85|103.93|101.05|103.59|100.71|0
1645708080000|2022-02-24 13:08:00|103.64|100.76|103.35|100.47|103.64|100.76|103.35|100.47|0
1645708090000|2022-02-24 13:08:10|103.06|100.18|102.77|99.89|103.06|100.18|102.58|99.7|0
1645708100000|2022-02-24 13:08:20|102.96|100.08|102.87|99.99|102.96|100.08|102.87|99.99|0
1645708110000|2022-02-24 13:08:30|102.91|100.03|102.87|99.99|102.91|100.03|102.77|99.89|0
1645708120000|2022-02-24 13:08:40|102.58|99.7|102.77|99.89|102.87|99.99|102.58|99.7|0
1645708130000|2022-02-24 13:08:50|102.58|99.7|102.63|99.75|102.63|99.75|102.58|99.7|0
1645708140000|2022-02-24 13:09:00|102.68|99.8|102.77|99.89|102.82|99.94|102.68|99.8|0
1645708150000|2022-02-24 13:09:10|102.82|99.94|102.77|99.89|102.82|99.94|102.77|99.89|0
1645708160000|2022-02-24 13:09:20|102.68|99.8|102.87|99.99|102.87|99.99|102.68|99.8|0
1645708170000|2022-02-24 13:09:30|102.96|100.08|102.58|99.7|102.96|100.08|102.58|99.7|0
1645708180000|2022-02-24 13:09:40|102.68|99.8|102.58|99.7|102.68|99.8|102.48|99.6|0
1645708190000|2022-02-24 13:09:50|102.39|99.51|102.48|99.6|102.63|99.75|102.39|99.51|0
1645708200000|2022-02-24 13:10:00|102.77|99.89|102.53|99.65|102.91|100.03|102.53|99.65|0
1645708210000|2022-02-24 13:10:10|102.63|99.75|102.77|99.89|102.77|99.89|102.63|99.75|0
1645708220000|2022-02-24 13:10:20|103.06|100.18|102.77|99.89|103.15|100.27|102.77|99.89|0
1645708230000|2022-02-24 13:10:30|102.39|99.51|102.39|99.51|102.43|99.55|102.39|99.51|0
1645708240000|2022-02-24 13:10:40|102.48|99.6|102.48|99.6|102.58|99.7|102.48|99.6|0
1645708250000|2022-02-24 13:10:50|102.43|99.55|102.48|99.6|102.48|99.6|102.39|99.51|0
1645708260000|2022-02-24 13:11:00|102.58|99.7|102.39|99.51|102.58|99.7|102.39|99.51|0
1645708280000|2022-02-24 13:11:20|102.48|99.6|102.48|99.6|102.48|99.6|102.39|99.51|0
1645708290000|2022-02-24 13:11:30|102.53|99.65|102.48|99.6|102.77|99.89|102.48|99.6|0
1645708300000|2022-02-24 13:11:40|102.43|99.55|102.48|99.6|102.48|99.6|102.39|99.51|0
1645708310000|2022-02-24 13:11:50|102.39|99.51|102.58|99.7|102.58|99.7|102.39|99.51|0
1645708320000|2022-02-24 13:12:00|102.67|99.79|102.62|99.74|102.67|99.79|102.53|99.65|0
1645708330000|2022-02-24 13:12:10|102.67|99.79|102.96|100.08|102.96|100.08|102.67|99.79|0
1645708340000|2022-02-24 13:12:20|102.58|99.7|102.62|99.74|102.96|100.08|102.58|99.7|0
1645708350000|2022-02-24 13:12:30|102.67|99.79|102.67|99.79|102.67|99.79|102.43|99.55|0
1645708360000|2022-02-24 13:12:40|102.91|100.03|102.62|99.74|102.91|100.03|102.62|99.74|0
1645708370000|2022-02-24 13:12:50|102.53|99.65|102.67|99.79|102.67|99.79|102.53|99.65|0
1645708380000|2022-02-24 13:13:00|102.77|99.89|103.2|100.32|103.2|100.32|102.77|99.89|0
1645708390000|2022-02-24 13:13:10|103.34|100.46|103.06|100.18|103.34|100.46|103.06|100.18|0
1645708400000|2022-02-24 13:13:20|102.86|99.98|103.2|100.32|103.2|100.32|102.86|99.98|0
1645708410000|2022-02-24 13:13:30|103.05|100.17|103|100.12|103.15|100.27|102.91|100.03|0
1645708420000|2022-02-24 13:13:40|102.86|99.98|102.86|99.98|103.05|100.17|102.86|99.98|0
1645708430000|2022-02-24 13:13:50|102.77|99.89|102.58|99.7|102.77|99.89|102.48|99.6|0
1645708440000|2022-02-24 13:14:00|102.96|100.08|103.05|100.17|103.15|100.27|102.96|100.08|0
1645708450000|2022-02-24 13:14:10|102.81|99.93|102.96|100.08|102.96|100.08|102.77|99.89|0
1645708460000|2022-02-24 13:14:20|103.05|100.17|102.77|99.89|103.05|100.17|102.77|99.89|0
1645708470000|2022-02-24 13:14:30|102.96|100.08|102.67|99.79|102.96|100.08|102.67|99.79|0
1645708480000|2022-02-24 13:14:40|102.72|99.84|102.52|99.64|102.72|99.84|102.48|99.6|0
1645708490000|2022-02-24 13:14:50|102.38|99.5|102.43|99.55|102.57|99.69|102.38|99.5|0
1645708500000|2022-02-24 13:15:00|102.57|99.69|102.38|99.5|102.57|99.69|102.38|99.5|0
1645708510000|2022-02-24 13:15:10|102.48|99.6|102.38|99.5|102.48|99.6|102.38|99.5|0
1645708520000|2022-02-24 13:15:20|100.77|97.89|101.14|98.26|101.14|98.26|100.77|97.89|0
1645708530000|2022-02-24 13:15:30|101.05|98.17|100.95|98.07|101.05|98.17|100.77|97.89|0
1645708540000|2022-02-24 13:15:40|101.05|98.17|100.95|98.07|101.05|98.17|100.86|97.98|0
1645708550000|2022-02-24 13:15:50|101.14|98.26|101.09|98.21|101.14|98.26|100.95|98.07|0
1645708560000|2022-02-24 13:16:00|101.62|98.74|101.33|98.45|101.62|98.74|101.28|98.4|0
1645708570000|2022-02-24 13:16:10|101.43|98.55|101.33|98.45|101.43|98.55|101.33|98.45|0
1645708580000|2022-02-24 13:16:20|101.14|98.26|101.09|98.21|101.24|98.36|101.09|98.21|0
1645708590000|2022-02-24 13:16:30|101.05|98.17|100.86|97.98|101.05|98.17|100.86|97.98|0
1645708600000|2022-02-24 13:16:40|101.05|98.17|100.9|98.02|101.05|98.17|100.9|98.02|0
1645708610000|2022-02-24 13:16:50|101.05|98.17|100.86|97.98|101.05|98.17|100.86|97.98|0
1645708620000|2022-02-24 13:17:00|100.76|97.88|100.81|97.93|100.95|98.07|100.76|97.88|0
1645708630000|2022-02-24 13:17:10|100.86|97.98|100.67|97.79|100.86|97.98|100.67|97.79|0
1645708640000|2022-02-24 13:17:20|100.86|97.98|100.86|97.98|100.86|97.98|100.86|97.98|0
1645708650000|2022-02-24 13:17:30|101.24|98.36|101.14|98.26|101.33|98.45|101.14|98.26|0
1645708660000|2022-02-24 13:17:40|101.52|98.64|101.14|98.26|101.52|98.64|101.14|98.26|0
1645708670000|2022-02-24 13:17:50|101|98.12|101.19|98.31|101.19|98.31|101|98.12|0
1645708680000|2022-02-24 13:18:00|101.43|98.55|101.47|98.59|101.66|98.78|101.43|98.55|0
1645708690000|2022-02-24 13:18:10|101.9|99.02|101.66|98.78|101.9|99.02|101.62|98.74|0
1645708700000|2022-02-24 13:18:20|102.19|99.31|102.57|99.69|102.67|99.79|102.19|99.31|0
1645708710000|2022-02-24 13:18:30|102.9|100.02|102.76|99.88|103.19|100.31|102.76|99.88|0
1645708720000|2022-02-24 13:18:40|103|100.12|103.24|100.36|103.24|100.36|102.95|100.07|0
1645708730000|2022-02-24 13:18:50|103.34|100.46|102.67|99.79|103.34|100.46|102.67|99.79|0
1645708740000|2022-02-24 13:19:00|102.57|99.69|102.38|99.5|102.57|99.69|102.38|99.5|0
1645708750000|2022-02-24 13:19:10|102.47|99.59|102.52|99.64|102.57|99.69|102.47|99.59|0
1645708760000|2022-02-24 13:19:20|102.42|99.54|101.9|99.02|102.42|99.54|101.9|99.02|0
1645708770000|2022-02-24 13:19:30|101.81|98.93|101.61|98.73|101.81|98.93|101.61|98.73|0
1645708780000|2022-02-24 13:19:40|101.81|98.93|101.76|98.88|101.9|99.02|101.76|98.88|0
1645708790000|2022-02-24 13:19:50|101.9|99.02|101.66|98.78|101.9|99.02|101.66|98.78|0
1645708800000|2022-02-24 13:20:00|101.52|98.64|101.76|98.88|101.8|98.92|101.52|98.64|0
1645708810000|2022-02-24 13:20:10|101.61|98.73|101.71|98.83|101.71|98.83|101.61|98.73|0
1645708820000|2022-02-24 13:20:20|101.61|98.73|101.99|99.11|101.99|99.11|101.52|98.64|0
1645708830000|2022-02-24 13:20:30|101.9|99.02|101.8|98.92|101.9|99.02|101.8|98.92|0
1645708840000|2022-02-24 13:20:40|101.99|99.11|101.52|98.64|101.99|99.11|101.52|98.64|0
1645708850000|2022-02-24 13:20:50|101.23|98.35|101.14|98.26|101.52|98.64|101.14|98.26|0
1645708860000|2022-02-24 13:21:00|101.23|98.35|100.76|97.88|101.23|98.35|100.76|97.88|0
1645708870000|2022-02-24 13:21:10|100.67|97.79|100.85|97.97|100.95|98.07|100.67|97.79|0
1645708880000|2022-02-24 13:21:20|100.66|97.78|100.66|97.78|100.76|97.88|100.57|97.69|0
1645708890000|2022-02-24 13:21:30|100.57|97.69|100.66|97.78|100.76|97.88|100.57|97.69|0
1645708900000|2022-02-24 13:21:40|100.76|97.88|100.99|98.11|100.99|98.11|100.66|97.78|0
1645708910000|2022-02-24 13:21:50|101.23|98.35|100.85|97.97|101.23|98.35|100.85|97.97|0
1645708920000|2022-02-24 13:22:00|100.8|97.92|100.57|97.69|100.8|97.92|100.57|97.69|0
1645708930000|2022-02-24 13:22:10|100.61|97.73|100.52|97.64|100.61|97.73|100.52|97.64|0
1645708940000|2022-02-24 13:22:20|100.71|97.83|100.8|97.92|100.8|97.92|100.61|97.73|0
1645708950000|2022-02-24 13:22:30|100.52|97.64|100|97.12|100.66|97.78|100|97.12|0
1645708960000|2022-02-24 13:22:40|100.05|97.17|100.29|97.41|100.29|97.41|100.05|97.17|0
1645708970000|2022-02-24 13:22:50|100.38|97.5|100.71|97.83|100.71|97.83|100.33|97.45|0
1645708980000|2022-02-24 13:23:00|100.76|97.88|100.47|97.59|100.76|97.88|100.42|97.54|0
1645708990000|2022-02-24 13:23:10|100.38|97.5|100.76|97.88|100.76|97.88|100.38|97.5|0
1645709000000|2022-02-24 13:23:20|100.85|97.97|100.85|97.97|100.85|97.97|100.85|97.97|0
1645709010000|2022-02-24 13:23:30|100.8|97.92|100.85|97.97|100.99|98.11|100.8|97.92|0
1645709020000|2022-02-24 13:23:40|101.23|98.35|100.52|97.64|101.23|98.35|100.52|97.64|0
1645709030000|2022-02-24 13:23:50|100.47|97.59|100.28|97.4|100.47|97.59|100.28|97.4|0
1645709040000|2022-02-24 13:24:00|100.47|97.59|100.38|97.5|100.52|97.64|100.38|97.5|0
1645709050000|2022-02-24 13:24:10|100.19|97.31|100.47|97.59|100.47|97.59|100.19|97.31|0
1645709060000|2022-02-24 13:24:20|100.52|97.64|100.42|97.54|100.52|97.64|100.38|97.5|0
1645709070000|2022-02-24 13:24:30|100.47|97.59|100.19|97.31|100.47|97.59|100.19|97.31|0
1645709080000|2022-02-24 13:24:40|100.28|97.4|100.28|97.4|100.38|97.5|100.23|97.35|0
1645709090000|2022-02-24 13:24:50|100.61|97.73|100.38|97.5|100.61|97.73|100.38|97.5|0
1645709100000|2022-02-24 13:25:00|100.47|97.59|100.19|97.31|100.47|97.59|100.19|97.31|0
1645709110000|2022-02-24 13:25:10|100.23|97.35|100.09|97.21|100.38|97.5|100.09|97.21|0
1645709120000|2022-02-24 13:25:20|100.14|97.26|100.19|97.31|100.33|97.45|100.05|97.17|0
1645709130000|2022-02-24 13:25:30|100.09|97.21|100.33|97.45|100.33|97.45|100.09|97.21|0
1645709140000|2022-02-24 13:25:40|100.14|97.26|100.28|97.4|100.28|97.4|100.09|97.21|0
1645709150000|2022-02-24 13:25:50|100.23|97.35|100.28|97.4|100.28|97.4|100.23|97.35|0
1645709160000|2022-02-24 13:26:00|100.09|97.21|99.91|97.03|100.09|97.21|99.91|97.03|0
1645709170000|2022-02-24 13:26:10|99.81|96.93|99.81|96.93|99.81|96.93|99.67|96.79|0
1645709180000|2022-02-24 13:26:20|100.09|97.21|100.09|97.21|100.09|97.21|100|97.12|0
1645709190000|2022-02-24 13:26:30|100.04|97.16|100.28|97.4|100.28|97.4|100.04|97.16|0
1645709200000|2022-02-24 13:26:40|100.33|97.45|100.28|97.4|100.38|97.5|100.19|97.31|0
1645709210000|2022-02-24 13:26:50|100.23|97.35|100.47|97.59|100.47|97.59|100.23|97.35|0
1645709220000|2022-02-24 13:27:00|100.38|97.5|100.38|97.5|100.47|97.59|100.38|97.5|0
1645709230000|2022-02-24 13:27:10|100.47|97.59|100.66|97.78|100.66|97.78|100.47|97.59|0
1645709240000|2022-02-24 13:27:20|100.75|97.87|100.85|97.97|100.85|97.97|100.75|97.87|0
1645709250000|2022-02-24 13:27:30|100.75|97.87|100.8|97.92|100.85|97.97|100.75|97.87|0
1645709260000|2022-02-24 13:27:40|100.85|97.97|101.08|98.2|101.08|98.2|100.85|97.97|0
1645709270000|2022-02-24 13:27:50|101.23|98.35|100.56|97.68|101.23|98.35|100.56|97.68|0
1645709280000|2022-02-24 13:28:00|100.33|97.45|100.28|97.4|100.33|97.45|100.19|97.31|0
1645709290000|2022-02-24 13:28:10|100.51|97.63|100.37|97.49|100.51|97.63|100.33|97.45|0
1645709300000|2022-02-24 13:28:20|100.23|97.35|100.47|97.59|100.47|97.59|100.23|97.35|0
1645709310000|2022-02-24 13:28:30|100.32|97.44|100.32|97.44|100.37|97.49|100.28|97.4|0
1645709320000|2022-02-24 13:28:40|100.37|97.49|100.85|97.97|100.85|97.97|100.37|97.49|0
1645709330000|2022-02-24 13:28:50|101.27|98.39|100.99|98.11|101.41|98.53|100.99|98.11|0
1645709340000|2022-02-24 13:29:00|100.7|97.82|100.61|97.73|100.85|97.97|100.61|97.73|0
1645709350000|2022-02-24 13:29:10|100.66|97.78|100.94|98.06|100.94|98.06|100.66|97.78|0
1645709360000|2022-02-24 13:29:20|100.89|98.01|101.22|98.34|101.22|98.34|100.8|97.92|0
1645709370000|2022-02-24 13:29:30|101.13|98.25|101.22|98.34|101.32|98.44|101.13|98.25|0
1645709380000|2022-02-24 13:29:40|100.94|98.06|100.89|98.01|101.03|98.15|100.89|98.01|0
1645709390000|2022-02-24 13:29:50|100.8|97.92|100.8|97.92|100.84|97.96|100.8|97.92|0
1645709400000|2022-02-24 13:30:00|100.61|97.73|100.7|97.82|100.8|97.92|100.61|97.73|0
1645709410000|2022-02-24 13:30:10|100.56|97.68|100.75|97.87|100.75|97.87|100.32|97.44|0
1645709420000|2022-02-24 13:30:20|100.8|97.92|100.61|97.73|100.8|97.92|100.42|97.54|0
1645709430000|2022-02-24 13:30:30|100.51|97.63|100.89|98.01|100.89|98.01|100.51|97.63|0
1645709440000|2022-02-24 13:30:40|100.79|97.91|101.36|98.48|101.46|98.58|100.79|97.91|0
1645709450000|2022-02-24 13:30:50|101.22|98.34|100.98|98.1|101.22|98.34|100.98|98.1|0
1645709460000|2022-02-24 13:31:00|100.94|98.06|100.7|97.82|101.03|98.15|100.7|97.82|0
1645709470000|2022-02-24 13:31:10|100.47|97.59|100.51|97.63|100.51|97.63|100.47|97.59|0
1645709480000|2022-02-24 13:31:20|100.65|97.77|100.84|97.96|100.84|97.96|100.6|97.72|0
1645709490000|2022-02-24 13:31:30|101.27|98.39|101.36|98.48|101.36|98.48|101.27|98.39|0
1645709500000|2022-02-24 13:31:40|101.41|98.53|101.46|98.58|101.55|98.67|101.41|98.53|0
1645709510000|2022-02-24 13:31:50|101.27|98.39|100.84|97.96|101.27|98.39|100.84|97.96|0
1645709520000|2022-02-24 13:32:00|100.89|98.01|100.51|97.63|100.89|98.01|100.51|97.63|0
1645709530000|2022-02-24 13:32:10|100.75|97.87|100.98|98.1|100.98|98.1|100.75|97.87|0
1645709540000|2022-02-24 13:32:20|101.08|98.2|101.7|98.82|101.7|98.82|101.08|98.2|0
1645709550000|2022-02-24 13:32:30|100.89|98.01|100.75|97.87|100.89|98.01|100.75|97.87|0
1645709560000|2022-02-24 13:32:40|100.7|97.82|100.89|98.01|101.17|98.29|100.7|97.82|0
1645709570000|2022-02-24 13:32:50|101.13|98.25|100.79|97.91|101.13|98.25|100.79|97.91|0
1645709580000|2022-02-24 13:33:00|101.13|98.25|101.32|98.44|101.46|98.58|101.13|98.25|0
1645709590000|2022-02-24 13:33:10|101.17|98.29|100.89|98.01|101.27|98.39|100.89|98.01|0
1645709600000|2022-02-24 13:33:20|101.03|98.15|100.98|98.1|101.08|98.2|100.98|98.1|0
1645709610000|2022-02-24 13:33:30|101.03|98.15|101.03|98.15|101.03|98.15|100.94|98.06|0
1645709620000|2022-02-24 13:33:40|101.27|98.39|101.36|98.48|101.46|98.58|101.27|98.39|0
1645709630000|2022-02-24 13:33:50|101.08|98.2|101.08|98.2|101.08|98.2|100.89|98.01|0
1645709640000|2022-02-24 13:34:00|101.31|98.43|101.55|98.67|101.55|98.67|101.31|98.43|0
1645709650000|2022-02-24 13:34:10|101.69|98.81|102.41|99.53|102.41|99.53|101.69|98.81|0
1645709660000|2022-02-24 13:34:20|102.17|99.29|101.88|99|102.17|99.29|101.74|98.86|0
1645709670000|2022-02-24 13:34:30|101.93|99.05|102.69|99.81|102.79|99.91|101.93|99.05|0
1645709680000|2022-02-24 13:34:40|102.65|99.77|102.79|99.91|102.79|99.91|102.41|99.53|0
1645709690000|2022-02-24 13:34:50|102.84|99.96|103.32|100.44|103.32|100.44|102.84|99.96|0
1645709700000|2022-02-24 13:35:00|103.08|100.2|102.94|100.06|103.13|100.25|102.94|100.06|0
1645709710000|2022-02-24 13:35:10|102.84|99.96|102.17|99.29|102.84|99.96|102.17|99.29|0
1645709720000|2022-02-24 13:35:20|102.36|99.48|102.65|99.77|102.65|99.77|102.36|99.48|0
1645709730000|2022-02-24 13:35:30|102.55|99.67|102.46|99.58|102.55|99.67|102.46|99.58|0
1645709740000|2022-02-24 13:35:40|102.6|99.72|103.42|100.54|103.42|100.54|102.6|99.72|0
1645709750000|2022-02-24 13:35:50|103.08|100.2|103.61|100.73|103.61|100.73|103.03|100.15|0
1645709760000|2022-02-24 13:36:00|103.56|100.68|103.56|100.68|103.56|100.68|103.46|100.58|0
1645709770000|2022-02-24 13:36:10|103.65|100.77|103.08|100.2|103.65|100.77|103.08|100.2|0
1645709780000|2022-02-24 13:36:20|103.27|100.39|103.08|100.2|103.27|100.39|103.08|100.2|0
1645709790000|2022-02-24 13:36:30|102.65|99.77|103.22|100.34|103.22|100.34|102.65|99.77|0
1645709800000|2022-02-24 13:36:40|103.08|100.2|102.88|100|103.08|100.2|102.84|99.96|0
1645709810000|2022-02-24 13:36:50|102.84|99.96|102.74|99.86|102.93|100.05|102.74|99.86|0
1645709820000|2022-02-24 13:37:00|102.55|99.67|102.93|100.05|102.93|100.05|102.55|99.67|0
1645709830000|2022-02-24 13:37:10|103.08|100.2|103.22|100.34|103.36|100.48|102.93|100.05|0
1645709840000|2022-02-24 13:37:20|103.32|100.44|103.08|100.2|103.99|101.11|103.08|100.2|0
1645709850000|2022-02-24 13:37:30|103.17|100.29|103.85|100.97|103.85|100.97|103.12|100.24|0
1645709860000|2022-02-24 13:37:40|103.8|100.92|103.9|101.02|103.9|101.02|103.65|100.77|0
1645709870000|2022-02-24 13:37:50|103.84|100.96|103.8|100.92|103.99|101.11|103.8|100.92|0
1645709880000|2022-02-24 13:38:00|103.75|100.87|103.41|100.53|103.75|100.87|103.22|100.34|0
1645709890000|2022-02-24 13:38:10|103.75|100.87|103.7|100.82|103.75|100.87|103.61|100.73|0
1645709900000|2022-02-24 13:38:20|104.04|101.16|104.47|101.59|104.47|101.59|103.94|101.06|0
1645709910000|2022-02-24 13:38:30|104.57|101.69|104.23|101.35|104.57|101.69|104.23|101.35|0
1645709920000|2022-02-24 13:38:40|104.42|101.54|104.33|101.45|104.42|101.54|104.33|101.45|0
1645709930000|2022-02-24 13:38:50|104.23|101.35|104.23|101.35|104.28|101.4|104.23|101.35|0
1645709940000|2022-02-24 13:39:00|104.28|101.4|103.36|100.48|104.28|101.4|103.36|100.48|0
1645709950000|2022-02-24 13:39:10|103.51|100.63|103.51|100.63|103.65|100.77|103.51|100.63|0
1645709960000|2022-02-24 13:39:20|103.7|100.82|103.6|100.72|103.8|100.92|103.6|100.72|0
1645709970000|2022-02-24 13:39:30|103.51|100.63|103.26|100.38|103.51|100.63|103.22|100.34|0
1645709980000|2022-02-24 13:39:40|103.22|100.34|103.12|100.24|103.36|100.48|103.12|100.24|0
1645709990000|2022-02-24 13:39:50|103.31|100.43|102.98|100.1|103.31|100.43|102.98|100.1|0
1645710000000|2022-02-24 13:40:00|102.93|100.05|103.22|100.34|103.31|100.43|102.93|100.05|0
1645710010000|2022-02-24 13:40:10|103.12|100.24|102.78|99.9|103.12|100.24|102.64|99.76|0
1645710020000|2022-02-24 13:40:20|102.74|99.86|102.93|100.05|103.03|100.15|102.74|99.86|0
1645710030000|2022-02-24 13:40:30|103.26|100.38|102.74|99.86|103.26|100.38|102.45|99.57|0
1645710040000|2022-02-24 13:40:40|102.93|100.05|102.93|100.05|102.93|100.05|102.83|99.95|0
1645710050000|2022-02-24 13:40:50|103.12|100.24|103.31|100.43|103.31|100.43|103.12|100.24|0
1645710060000|2022-02-24 13:41:00|102.88|100|103.03|100.15|103.03|100.15|102.74|99.86|0
1645710070000|2022-02-24 13:41:10|103.02|100.14|102.93|100.05|103.22|100.34|102.93|100.05|0
1645710080000|2022-02-24 13:41:20|102.78|99.9|102.88|100|102.88|100|102.74|99.86|0
1645710090000|2022-02-24 13:41:30|102.74|99.86|102.88|100|102.88|100|102.59|99.71|0
1645710100000|2022-02-24 13:41:40|102.74|99.86|102.88|100|102.93|100.05|102.74|99.86|0
1645710110000|2022-02-24 13:41:50|102.74|99.86|102.11|99.23|102.74|99.86|102.01|99.13|0
1645710120000|2022-02-24 13:42:00|102.15|99.27|102.4|99.52|102.4|99.52|102.11|99.23|0
1645710130000|2022-02-24 13:42:10|102.35|99.47|102.11|99.23|102.35|99.47|102.01|99.13|0
1645710140000|2022-02-24 13:42:20|102.01|99.13|102.01|99.13|102.01|99.13|102.01|99.13|0
1645710150000|2022-02-24 13:42:30|101.63|98.75|101.4|99.16|101.63|99.16|101.31|98.75|0
1645710160000|2022-02-24 13:42:40|101.69|99.45|101.88|99.64|101.98|99.74|101.69|99.45|0
1645710170000|2022-02-24 13:42:50|101.69|99.45|102.22|99.98|102.22|99.98|101.69|99.45|0
1645710180000|2022-02-24 13:43:00|102.17|99.93|102.46|100.22|102.46|100.22|102.17|99.93|0
1645710190000|2022-02-24 13:43:10|102.56|100.32|102.84|100.6|102.84|100.6|102.56|100.32|0
1645710200000|2022-02-24 13:43:20|102.7|100.46|103.13|100.89|103.13|100.89|102.7|100.46|0
1645710210000|2022-02-24 13:43:30|103.23|100.99|103.23|100.99|103.33|101.09|103.23|100.99|0
1645710220000|2022-02-24 13:43:40|103.42|101.18|103.62|101.38|103.62|101.38|103.42|101.18|0
1645710230000|2022-02-24 13:43:50|103.42|101.18|103.81|101.57|103.81|101.57|103.33|101.09|0
1645710240000|2022-02-24 13:44:00|104.01|101.77|105.08|102.84|105.08|102.84|103.62|101.38|0
1645710250000|2022-02-24 13:44:10|104.88|102.64|104.98|102.74|104.98|102.74|104.78|102.54|0
1645710260000|2022-02-24 13:44:20|104.78|102.54|104.88|102.64|104.88|102.64|104.69|102.45|0
1645710270000|2022-02-24 13:44:30|105.37|103.13|105.96|103.72|105.96|103.72|105.37|103.13|0
1645710280000|2022-02-24 13:44:40|106.65|104.41|107.89|105.65|108.09|105.85|106.65|104.41|0
1645710290000|2022-02-24 13:44:50|107.99|105.75|106.15|103.91|107.99|105.75|106.15|103.91|0
1645710300000|2022-02-24 13:45:00|106.19|103.95|106.44|104.2|106.54|104.3|106.19|103.95|0
1645710310000|2022-02-24 13:45:10|106.05|103.81|105.75|103.51|106.05|103.81|105.26|103.02|0
1645710320000|2022-02-24 13:45:20|105.7|103.46|105.9|103.66|105.9|103.66|105.46|103.22|0
1645710330000|2022-02-24 13:45:30|105.6|103.36|104.87|102.63|105.6|103.36|104.87|102.63|0
1645710340000|2022-02-24 13:45:40|105.06|102.82|105.16|102.92|105.16|102.92|105.06|102.82|0
1645710350000|2022-02-24 13:45:50|105.65|103.41|106.64|104.4|106.74|104.5|105.65|103.41|0
1645710360000|2022-02-24 13:46:00|105.99|103.75|105.99|103.75|105.99|103.75|105.75|103.51|0
1645710370000|2022-02-24 13:46:10|106.05|103.81|105.99|103.75|106.05|103.81|105.21|102.97|0
1645710380000|2022-02-24 13:46:20|105.95|103.71|106.09|103.85|106.19|103.95|105.95|103.71|0
1645710390000|2022-02-24 13:46:30|105.99|103.75|105.36|103.12|105.99|103.75|105.36|103.12|0
1645710400000|2022-02-24 13:46:40|105.21|102.97|104.38|102.14|105.21|102.97|104.38|102.14|0
1645710410000|2022-02-24 13:46:50|104.48|102.24|104.62|102.38|104.62|102.38|104.28|102.04|0
1645710420000|2022-02-24 13:47:00|104.48|102.24|104.96|102.72|104.96|102.72|104.38|102.14|0
1645710430000|2022-02-24 13:47:10|104.48|102.24|103.6|101.36|104.48|102.24|103.6|101.36|0
1645710440000|2022-02-24 13:47:20|103.65|101.41|103.7|101.46|103.7|101.46|103.65|101.41|0
1645710450000|2022-02-24 13:47:30|103.65|101.41|103.89|101.65|103.89|101.65|103.55|101.31|0
1645710460000|2022-02-24 13:47:40|103.99|101.75|104.87|102.63|104.87|102.63|103.99|101.75|0
1645710470000|2022-02-24 13:47:50|104.96|102.72|104.18|101.94|104.96|102.72|104.18|101.94|0
1645710480000|2022-02-24 13:48:00|104.03|101.79|104.42|102.18|104.42|102.18|103.89|101.65|0
1645710490000|2022-02-24 13:48:10|104.33|102.09|104.96|102.72|104.96|102.72|104.33|102.09|0
1645710500000|2022-02-24 13:48:20|104.86|102.62|104.86|102.62|105.01|102.77|104.81|102.57|0
1645710510000|2022-02-24 13:48:30|104.77|102.53|104.86|102.62|104.86|102.62|104.67|102.43|0
1645710520000|2022-02-24 13:48:40|104.52|102.28|105.11|102.87|105.26|103.02|104.52|102.28|0
1645710530000|2022-02-24 13:48:50|104.96|102.72|105.06|102.82|105.06|102.82|104.81|102.57|0
1645710540000|2022-02-24 13:49:00|104.96|102.72|105.85|103.61|105.85|103.61|104.96|102.72|0
1645710550000|2022-02-24 13:49:10|105.55|103.31|105.35|103.11|105.75|103.51|105.35|103.11|0
1645710560000|2022-02-24 13:49:20|105.75|103.51|106.04|103.8|106.04|103.8|105.75|103.51|0
1645710570000|2022-02-24 13:49:30|106.29|104.05|106.44|104.2|106.44|104.2|106.24|104|0
1645710580000|2022-02-24 13:49:40|106.24|104|106.53|104.29|106.53|104.29|106.14|103.9|0
1645710590000|2022-02-24 13:49:50|106.58|104.34|106.44|104.2|106.58|104.34|106.34|104.1|0
1645710600000|2022-02-24 13:50:00|106.24|104|106.53|104.29|106.53|104.29|106.24|104|0
1645710610000|2022-02-24 13:50:10|106.58|104.34|106.83|104.59|106.83|104.59|106.58|104.34|0
1645710620000|2022-02-24 13:50:20|106.63|104.39|107.47|105.23|107.47|105.23|106.63|104.39|0
1645710630000|2022-02-24 13:50:30|107.23|104.99|107.57|105.33|107.77|105.53|107.23|104.99|0
1645710640000|2022-02-24 13:50:40|107.67|105.43|107.37|105.13|107.67|105.43|107.08|104.84|0
1645710650000|2022-02-24 13:50:50|107.72|105.48|108.02|105.78|108.02|105.78|107.72|105.48|0
1645710660000|2022-02-24 13:51:00|107.92|105.68|107.03|104.79|107.92|105.68|107.03|104.79|0
1645710670000|2022-02-24 13:51:10|107.13|104.89|107.27|105.03|107.27|105.03|107.13|104.89|0
1645710680000|2022-02-24 13:51:20|107.33|105.09|107.17|104.93|107.33|105.09|107.08|104.84|0
1645710690000|2022-02-24 13:51:30|107.37|105.13|107.52|105.28|107.52|105.28|107.23|104.99|0
1645710700000|2022-02-24 13:51:40|107.62|105.38|107.77|105.53|107.82|105.58|107.62|105.38|0
1645710710000|2022-02-24 13:51:50|107.72|105.48|108.12|105.88|108.12|105.88|107.72|105.48|0
1645710720000|2022-02-24 13:52:00|108.17|105.93|108.12|105.88|108.17|105.93|108.12|105.88|0
1645710730000|2022-02-24 13:52:10|108.32|106.08|108.22|105.98|108.32|106.08|108.22|105.98|0
1645710740000|2022-02-24 13:52:20|108.32|106.08|108.12|105.88|108.32|106.08|108.12|105.88|0
1645710750000|2022-02-24 13:52:30|108.32|106.08|107.87|105.63|108.32|106.08|107.87|105.63|0
1645710760000|2022-02-24 13:52:40|107.52|105.28|107.22|104.98|107.52|105.28|107.22|104.98|0
1645710770000|2022-02-24 13:52:50|107.03|104.79|106.83|104.59|107.03|104.79|106.73|104.49|0
1645710780000|2022-02-24 13:53:00|106.73|104.49|106.83|104.59|106.88|104.64|106.73|104.49|0
1645710790000|2022-02-24 13:53:10|106.73|104.49|105.84|103.6|106.73|104.49|105.84|103.6|0
1645710800000|2022-02-24 13:53:20|105.64|103.4|105.94|103.7|106.04|103.8|105.64|103.4|0
1645710810000|2022-02-24 13:53:30|105.84|103.6|105.99|103.75|105.99|103.75|105.64|103.4|0
1645710820000|2022-02-24 13:53:40|106.04|103.8|105.84|103.6|106.18|103.94|105.84|103.6|0
1645710830000|2022-02-24 13:53:50|106.08|103.84|106.14|103.9|106.14|103.9|105.84|103.6|0
1645710840000|2022-02-24 13:54:00|106.04|103.8|106.28|104.04|106.43|104.19|106.04|103.8|0
1645710850000|2022-02-24 13:54:10|106.53|104.29|106.53|104.29|106.53|104.29|106.43|104.19|0
1645710860000|2022-02-24 13:54:20|106.23|103.99|106.23|103.99|106.43|104.19|106.23|103.99|0
1645710870000|2022-02-24 13:54:30|106.28|104.04|106.13|103.89|106.28|104.04|106.13|103.89|0
1645710880000|2022-02-24 13:54:40|106.08|103.84|106.23|103.99|106.23|103.99|105.94|103.7|0
1645710890000|2022-02-24 13:54:50|105.55|103.31|105.4|103.16|105.55|103.31|105.36|103.12|0
1645710900000|2022-02-24 13:55:00|105.36|103.12|105.6|103.36|105.6|103.36|105.31|103.07|0
1645710910000|2022-02-24 13:55:10|105.65|103.41|105.21|102.97|105.65|103.41|105.21|102.97|0
1645710920000|2022-02-24 13:55:20|105.26|103.02|105.45|103.21|105.45|103.21|105.26|103.02|0
1645710930000|2022-02-24 13:55:30|105.16|102.92|105.45|103.21|105.45|103.21|105.16|102.92|0
1645710940000|2022-02-24 13:55:40|105.36|103.12|105.26|103.02|105.36|103.12|105.26|103.02|0
1645710950000|2022-02-24 13:55:50|105.45|103.21|105.7|103.46|105.75|103.51|105.45|103.21|0
1645710960000|2022-02-24 13:56:00|105.65|103.41|105.16|102.92|105.65|103.41|105.16|102.92|0
1645710970000|2022-02-24 13:56:10|105.26|103.02|104.77|102.53|105.26|103.02|104.77|102.53|0
1645710980000|2022-02-24 13:56:20|105.16|102.92|105.06|102.82|105.16|102.92|104.96|102.72|0
1645710990000|2022-02-24 13:56:30|105.16|102.92|105.35|103.11|105.35|103.11|105.16|102.92|0
1645711000000|2022-02-24 13:56:40|105.3|103.06|105.5|103.26|105.65|103.41|105.3|103.06|0
1645711010000|2022-02-24 13:56:50|105.45|103.21|105.45|103.21|105.65|103.41|105.45|103.21|0
1645711020000|2022-02-24 13:57:00|105.35|103.11|105.26|103.02|105.35|103.11|105.06|102.82|0
1645711030000|2022-02-24 13:57:10|105.35|103.11|105.16|102.92|105.35|103.11|105.16|102.92|0
1645711040000|2022-02-24 13:57:20|105.11|102.87|104.47|102.23|105.11|102.87|104.47|102.23|0
1645711050000|2022-02-24 13:57:30|104.57|102.33|104.37|102.13|104.57|102.33|104.37|102.13|0
1645711060000|2022-02-24 13:57:40|104.42|102.18|103.98|101.74|104.42|102.18|103.98|101.74|0
1645711070000|2022-02-24 13:57:50|104.08|101.84|103.98|101.74|104.08|101.84|103.98|101.74|0
1645711080000|2022-02-24 13:58:00|104.18|101.94|104.57|102.33|104.57|102.33|104.18|101.94|0
1645711090000|2022-02-24 13:58:10|104.86|102.62|104.81|102.57|105.25|103.01|104.81|102.57|0
1645711100000|2022-02-24 13:58:20|104.86|102.62|104.86|102.62|104.86|102.62|104.76|102.52|0
1645711110000|2022-02-24 13:58:30|104.96|102.72|104.86|102.62|104.96|102.72|104.86|102.62|0
1645711120000|2022-02-24 13:58:40|104.67|102.43|104.32|102.08|104.67|102.43|104.32|102.08|0
1645711130000|2022-02-24 13:58:50|104.18|101.94|104.18|101.94|104.18|101.94|104.18|101.94|0
1645711140000|2022-02-24 13:59:00|104.22|101.98|104.27|102.03|104.27|102.03|104.18|101.94|0
1645711150000|2022-02-24 13:59:10|104.18|101.94|103.98|101.74|104.18|101.94|103.88|101.64|0
1645711160000|2022-02-24 13:59:20|103.88|101.64|103.79|101.55|103.88|101.64|103.79|101.55|0
1645711170000|2022-02-24 13:59:30|103.49|101.25|103.44|101.2|103.49|101.25|103.4|101.16|0
1645711180000|2022-02-24 13:59:40|103.4|101.16|103.11|100.87|103.4|101.16|103.11|100.87|0
1645711190000|2022-02-24 13:59:50|102.81|100.57|102.72|100.48|102.81|100.57|102.62|100.38|0
1645711200000|2022-02-24 14:00:00|102.52|100.28|102.52|100.28|102.52|100.28|102.52|100.28|0
1645711210000|2022-02-24 14:00:10|102.57|100.33|102.91|100.67|102.91|100.67|102.57|100.33|0
1645711220000|2022-02-24 14:00:20|102.96|100.72|103.1|100.86|103.1|100.86|102.96|100.72|0
1645711230000|2022-02-24 14:00:30|103.01|100.77|102.57|100.33|103.01|100.77|102.57|100.33|0
1645711240000|2022-02-24 14:00:40|102.62|100.38|103.1|100.86|103.1|100.86|102.62|100.38|0
1645711250000|2022-02-24 14:00:50|103.25|101.01|103.3|101.06|103.3|101.06|103.25|101.01|0
1645711260000|2022-02-24 14:01:00|103.88|101.64|104.37|102.13|104.37|102.13|103.88|101.64|0
1645711270000|2022-02-24 14:01:10|104.56|102.32|104.37|102.13|104.56|102.32|104.17|101.93|0
1645711280000|2022-02-24 14:01:20|104.17|101.93|104.17|101.93|104.17|101.93|103.88|101.64|0
1645711290000|2022-02-24 14:01:30|104.08|101.84|104.08|101.84|104.08|101.84|103.98|101.74|0
1645711300000|2022-02-24 14:01:40|104.17|101.93|104.08|101.84|104.17|101.93|103.98|101.74|0
1645711310000|2022-02-24 14:01:50|103.98|101.74|104.66|102.42|104.66|102.42|103.98|101.74|0
1645711320000|2022-02-24 14:02:00|104.76|102.52|104.47|102.23|104.86|102.62|104.42|102.18|0
1645711330000|2022-02-24 14:02:10|104.37|102.13|104.42|102.18|104.42|102.18|104.22|101.98|0
1645711340000|2022-02-24 14:02:20|104.61|102.37|105.63|103.39|105.73|103.49|104.61|102.37|0
1645711350000|2022-02-24 14:02:30|105.48|103.24|105.63|103.39|105.73|103.49|105.48|103.24|0
1645711360000|2022-02-24 14:02:40|105.48|103.24|105.54|103.3|105.58|103.34|105.48|103.24|0
1645711370000|2022-02-24 14:02:50|105.58|103.34|105.68|103.44|105.68|103.44|105.54|103.3|0
1645711380000|2022-02-24 14:03:00|105.54|103.3|105.19|102.95|105.54|103.3|105.19|102.95|0
1645711390000|2022-02-24 14:03:10|104.85|102.61|105.09|102.85|105.09|102.85|104.85|102.61|0
1645711400000|2022-02-24 14:03:20|105.19|102.95|105.14|102.9|105.19|102.95|104.99|102.75|0
1645711410000|2022-02-24 14:03:30|105.29|103.05|105.53|103.29|105.73|103.49|105.29|103.05|0
1645711420000|2022-02-24 14:03:40|105.63|103.39|105.53|103.29|105.63|103.39|105.53|103.29|0
1645711430000|2022-02-24 14:03:50|105.73|103.49|105.73|103.49|105.73|103.49|105.73|103.49|0
1645711440000|2022-02-24 14:04:00|105.58|103.34|105.63|103.39|105.63|103.39|105.34|103.1|0
1645711450000|2022-02-24 14:04:10|105.38|103.14|105.73|103.49|105.73|103.49|105.38|103.14|0
1645711460000|2022-02-24 14:04:20|105.93|103.69|105.93|103.69|105.93|103.69|105.88|103.64|0
1645711470000|2022-02-24 14:04:30|106.03|103.79|105.34|103.1|106.03|103.79|105.34|103.1|0
1645711480000|2022-02-24 14:04:40|105.38|103.14|105.53|103.29|105.53|103.29|105.38|103.14|0
1645711490000|2022-02-24 14:04:50|106.03|103.79|105.53|103.29|106.03|103.79|105.53|103.29|0
1645711500000|2022-02-24 14:05:00|105.43|103.19|105.53|103.29|105.53|103.29|105.43|103.19|0
1645711510000|2022-02-24 14:05:10|105.73|103.49|105.97|103.73|105.97|103.73|105.73|103.49|0
1645711520000|2022-02-24 14:05:20|106.02|103.78|106.47|104.23|106.47|104.23|106.02|103.78|0
1645711530000|2022-02-24 14:05:30|106.42|104.18|106.62|104.38|106.72|104.48|106.42|104.18|0
1645711540000|2022-02-24 14:05:40|106.52|104.28|107.01|104.77|107.01|104.77|106.52|104.28|0
1645711550000|2022-02-24 14:05:50|106.91|104.67|107.11|104.87|107.31|105.07|106.91|104.67|0
1645711560000|2022-02-24 14:06:00|107.21|104.97|107.21|104.97|107.61|105.37|107.21|104.97|0
1645711570000|2022-02-24 14:06:10|107.41|105.17|107.51|105.27|107.51|105.27|107.31|105.07|0
1645711580000|2022-02-24 14:06:20|107.66|105.42|107.81|105.57|107.85|105.61|107.66|105.42|0
1645711590000|2022-02-24 14:06:30|107.91|105.67|108.01|105.77|108.01|105.77|107.91|105.67|0
1645711600000|2022-02-24 14:06:40|107.91|105.67|107.51|105.27|107.91|105.67|107.51|105.27|0
1645711610000|2022-02-24 14:06:50|107.71|105.47|107.51|105.27|107.71|105.47|107.51|105.27|0
1645711620000|2022-02-24 14:07:00|107.81|105.57|108.31|106.07|108.71|106.47|107.81|105.57|0
1645711630000|2022-02-24 14:07:10|108.35|106.11|108.11|105.87|108.4|106.16|108.11|105.87|0
1645711640000|2022-02-24 14:07:20|108.01|105.77|107.95|105.71|108.05|105.81|107.91|105.67|0
1645711650000|2022-02-24 14:07:30|108.1|105.86|108|105.76|108.1|105.86|107.91|105.67|0
1645711660000|2022-02-24 14:07:40|108.1|105.86|108.6|106.36|108.7|106.46|108.1|105.86|0
1645711670000|2022-02-24 14:07:50|108.3|106.06|107.9|105.66|108.3|106.06|107.9|105.66|0
1645711680000|2022-02-24 14:08:00|108.15|105.91|108.05|105.81|108.15|105.91|108.05|105.81|0
1645711690000|2022-02-24 14:08:10|108.2|105.96|108.6|106.36|108.6|106.36|108.2|105.96|0
1645711700000|2022-02-24 14:08:20|108.4|106.16|108.5|106.26|108.5|106.26|108.4|106.16|0
1645711710000|2022-02-24 14:08:30|109.1|106.86|109|106.76|109.1|106.86|108.9|106.66|0
1645711720000|2022-02-24 14:08:40|108.8|106.56|108.6|106.36|109.21|106.97|108.6|106.36|0
1645711730000|2022-02-24 14:08:50|108.5|106.26|108.4|106.16|108.6|106.36|108.4|106.16|0
1645711740000|2022-02-24 14:09:00|108.15|105.91|107.45|105.21|108.15|105.91|107.45|105.21|0
1645711750000|2022-02-24 14:09:10|107.6|105.36|107.21|104.97|107.6|105.36|107.21|104.97|0
1645711760000|2022-02-24 14:09:20|107.11|104.87|106.66|104.42|107.11|104.87|106.66|104.42|0
1645711770000|2022-02-24 14:09:30|106.86|104.62|107.11|104.87|107.21|104.97|106.86|104.62|0
1645711780000|2022-02-24 14:09:40|106.86|104.62|107.11|104.87|107.11|104.87|106.86|104.62|0
1645711790000|2022-02-24 14:09:50|106.96|104.72|107.25|105.01|107.25|105.01|106.96|104.72|0
1645711800000|2022-02-24 14:10:00|107.4|105.16|106.91|104.67|107.4|105.16|106.91|104.67|0
1645711810000|2022-02-24 14:10:10|106.71|104.47|106.71|104.47|106.91|104.67|106.71|104.47|0
1645711820000|2022-02-24 14:10:20|106.81|104.57|106.61|104.37|106.81|104.57|106.51|104.27|0
1645711830000|2022-02-24 14:10:30|106.51|104.27|106.71|104.47|106.71|104.47|106.46|104.22|0
1645711840000|2022-02-24 14:10:40|106.86|104.62|106.66|104.42|106.86|104.62|106.56|104.32|0
1645711850000|2022-02-24 14:10:50|106.61|104.37|106.66|104.42|106.66|104.42|106.31|104.07|0
1645711860000|2022-02-24 14:11:00|106.71|104.47|105.87|103.63|106.71|104.47|105.87|103.63|0
1645711870000|2022-02-24 14:11:10|105.77|103.53|105.62|103.38|105.92|103.68|105.62|103.38|0
1645711880000|2022-02-24 14:11:20|105.72|103.48|105.38|103.14|105.72|103.48|105.38|103.14|0
1645711890000|2022-02-24 14:11:30|105.57|103.33|105.92|103.68|106.02|103.78|105.53|103.29|0
1645711900000|2022-02-24 14:11:40|106.21|103.97|106.06|103.82|106.21|103.97|106.06|103.82|0
1645711910000|2022-02-24 14:11:50|106.12|103.88|106.12|103.88|106.51|104.27|106.06|103.82|0
1645711920000|2022-02-24 14:12:00|106.02|103.78|106.71|104.47|106.71|104.47|106.02|103.78|0
1645711930000|2022-02-24 14:12:10|106.36|104.12|106.31|104.07|106.51|104.27|106.12|103.88|0
1645711940000|2022-02-24 14:12:20|106.12|103.88|106.02|103.78|106.21|103.97|106.02|103.78|0
1645711950000|2022-02-24 14:12:30|106.12|103.88|105.92|103.68|106.12|103.88|105.92|103.68|0
1645711960000|2022-02-24 14:12:40|106.12|103.88|105.92|103.68|106.12|103.88|105.92|103.68|0
1645711970000|2022-02-24 14:12:50|105.72|103.48|105.28|103.04|105.72|103.48|105.28|103.04|0
1645711980000|2022-02-24 14:13:00|105.33|103.09|105.13|102.89|105.33|103.09|105.13|102.89|0
1645711990000|2022-02-24 14:13:10|105.23|102.99|105.08|102.84|105.23|102.99|105.03|102.79|0
1645712000000|2022-02-24 14:13:20|105.13|102.89|104.84|102.6|105.13|102.89|104.74|102.5|0
1645712010000|2022-02-24 14:13:30|105.13|102.89|105.23|102.99|105.28|103.04|105.13|102.89|0
1645712020000|2022-02-24 14:13:40|105.43|103.19|104.88|102.64|105.43|103.19|104.88|102.64|0
1645712030000|2022-02-24 14:13:50|104.84|102.6|104.49|102.25|104.84|102.6|104.45|102.21|0
1645712040000|2022-02-24 14:14:00|104.84|102.6|104.54|102.3|104.93|102.69|104.54|102.3|0
1645712050000|2022-02-24 14:14:10|104.45|102.21|104.15|101.91|104.45|102.21|104.15|101.91|0
1645712060000|2022-02-24 14:14:20|104.49|102.25|104.54|102.3|104.54|102.3|104.45|102.21|0
1645712070000|2022-02-24 14:14:30|104.74|102.5|105.13|102.89|105.13|102.89|104.74|102.5|0
1645712080000|2022-02-24 14:14:40|104.84|102.6|105.23|102.99|105.23|102.99|104.59|102.35|0
1645712090000|2022-02-24 14:14:50|105.13|102.89|104.93|102.69|105.13|102.89|104.74|102.5|0
1645712100000|2022-02-24 14:15:00|105.23|102.99|105.23|102.99|105.42|103.18|105.23|102.99|0
1645712110000|2022-02-24 14:15:10|105.33|103.09|105.62|103.38|105.62|103.38|105.33|103.09|0
1645712120000|2022-02-24 14:15:20|105.82|103.58|105.72|103.48|105.82|103.58|105.62|103.38|0
1645712130000|2022-02-24 14:15:30|105.92|103.68|105.72|103.48|105.92|103.68|105.62|103.38|0
1645712140000|2022-02-24 14:15:40|105.82|103.58|106.31|104.07|106.31|104.07|105.82|103.58|0
1645712150000|2022-02-24 14:15:50|106.21|103.97|105.96|103.72|106.21|103.97|105.96|103.72|0
1645712160000|2022-02-24 14:16:00|106.01|103.77|106.16|103.92|106.16|103.92|105.91|103.67|0
1645712170000|2022-02-24 14:16:10|106.01|103.77|105.72|103.48|106.01|103.77|105.72|103.48|0
1645712180000|2022-02-24 14:16:20|106.01|103.77|105.82|103.58|106.01|103.77|105.82|103.58|0
1645712190000|2022-02-24 14:16:30|105.91|103.67|106.26|104.02|106.26|104.02|105.91|103.67|0
1645712200000|2022-02-24 14:16:40|106.16|103.92|106.45|104.21|106.45|104.21|106.16|103.92|0
1645712210000|2022-02-24 14:16:50|106.31|104.07|106.65|104.41|106.65|104.41|106.31|104.07|0
1645712220000|2022-02-24 14:17:00|106.55|104.31|106.6|104.36|106.8|104.56|106.55|104.31|0
1645712230000|2022-02-24 14:17:10|106.65|104.41|105.91|103.67|106.65|104.41|105.91|103.67|0
1645712240000|2022-02-24 14:17:20|105.52|103.28|105.62|103.38|105.81|103.57|105.52|103.28|0
1645712250000|2022-02-24 14:17:30|105.66|103.42|105.52|103.28|105.66|103.42|105.42|103.18|0
1645712260000|2022-02-24 14:17:40|105.57|103.33|105.72|103.48|105.72|103.48|105.52|103.28|0
1645712270000|2022-02-24 14:17:50|105.62|103.38|105.08|102.84|105.62|103.38|105.08|102.84|0
1645712280000|2022-02-24 14:18:00|105.22|102.98|105.08|102.84|105.22|102.98|105.03|102.79|0
1645712290000|2022-02-24 14:18:10|105.13|102.89|105.32|103.08|105.32|103.08|104.98|102.74|0
1645712300000|2022-02-24 14:18:20|105.17|102.93|105.62|103.38|105.62|103.38|105.17|102.93|0
1645712310000|2022-02-24 14:18:30|105.86|103.62|106.11|103.87|106.11|103.87|105.86|103.62|0
1645712320000|2022-02-24 14:18:40|106.16|103.92|106.11|103.87|106.21|103.97|106.11|103.87|0
1645712330000|2022-02-24 14:18:50|106.21|103.97|106.31|104.07|106.31|104.07|106.21|103.97|0
1645712340000|2022-02-24 14:19:00|106.6|104.36|106.5|104.26|106.8|104.56|106.5|104.26|0
1645712350000|2022-02-24 14:19:10|106.6|104.36|106.8|104.56|106.8|104.56|106.5|104.26|0
1645712360000|2022-02-24 14:19:20|106.5|104.26|107|104.76|107|104.76|106.5|104.26|0
1645712370000|2022-02-24 14:19:30|106.75|104.51|106.8|104.56|106.8|104.56|106.6|104.36|0
1645712380000|2022-02-24 14:19:40|106.7|104.46|106.85|104.61|106.85|104.61|106.6|104.36|0
1645712390000|2022-02-24 14:19:50|106.75|104.51|106.75|104.51|106.9|104.66|106.7|104.46|0
1645712400000|2022-02-24 14:20:00|106.65|104.41|107|104.76|107|104.76|106.65|104.41|0
1645712410000|2022-02-24 14:20:10|106.85|104.61|106.55|104.31|106.85|104.61|106.5|104.26|0
1645712420000|2022-02-24 14:20:20|106.5|104.26|106.45|104.21|106.5|104.26|106.3|104.06|0
1645712430000|2022-02-24 14:20:30|106.4|104.16|106.4|104.16|106.4|104.16|106.3|104.06|0
1645712440000|2022-02-24 14:20:40|106.15|103.91|106.65|104.41|106.65|104.41|106.15|103.91|0
1645712450000|2022-02-24 14:20:50|107|104.76|107.24|105|107.39|105.15|107|104.76|0
1645712460000|2022-02-24 14:21:00|107|104.76|107.1|104.86|107.1|104.86|106.85|104.61|0
1645712470000|2022-02-24 14:21:10|107.19|104.95|107.49|105.25|107.49|105.25|107.19|104.95|0
1645712480000|2022-02-24 14:21:20|107.79|105.55|107.54|105.3|107.79|105.55|107.54|105.3|0
1645712490000|2022-02-24 14:21:30|107.44|105.2|106.5|104.26|107.44|105.2|106.5|104.26|0
1645712500000|2022-02-24 14:21:40|106.65|104.41|106.6|104.36|106.65|104.41|106.35|104.11|0
1645712510000|2022-02-24 14:21:50|106.2|103.96|106.01|103.77|106.2|103.96|105.91|103.67|0
1645712520000|2022-02-24 14:22:00|105.96|103.72|106.01|103.77|106.01|103.77|105.91|103.67|0
1645712530000|2022-02-24 14:22:10|106.1|103.86|105.81|103.57|106.1|103.86|105.81|103.57|0
1645712540000|2022-02-24 14:22:20|105.61|103.37|105.66|103.42|105.66|103.42|105.22|102.98|0
1645712550000|2022-02-24 14:22:30|105.61|103.37|105.51|103.27|105.76|103.52|105.51|103.27|0
1645712560000|2022-02-24 14:22:40|105.32|103.08|105.12|102.88|105.32|103.08|105.12|102.88|0
1645712570000|2022-02-24 14:22:50|105.51|103.27|105.12|102.88|105.51|103.27|105.12|102.88|0
1645712580000|2022-02-24 14:23:00|104.93|102.69|105.32|103.08|105.32|103.08|104.93|102.69|0
1645712590000|2022-02-24 14:23:10|105.36|103.12|105.61|103.37|105.66|103.42|105.36|103.12|0
1645712600000|2022-02-24 14:23:20|105.71|103.47|105.27|103.03|105.71|103.47|105.12|102.88|0
1645712610000|2022-02-24 14:23:30|105.32|103.08|105.12|102.88|105.32|103.08|105.12|102.88|0
1645712620000|2022-02-24 14:23:40|104.97|102.73|105.12|102.88|105.12|102.88|104.73|102.49|0
1645712630000|2022-02-24 14:23:50|104.92|102.68|104.73|102.49|105.07|102.83|104.73|102.49|0
1645712640000|2022-02-24 14:24:00|104.48|102.24|104.05|101.81|104.48|102.24|104.05|101.81|0
1645712650000|2022-02-24 14:24:10|104.14|101.9|104.05|101.81|104.24|102|104.05|101.81|0
1645712660000|2022-02-24 14:24:20|104.24|102|103.85|101.61|104.24|102|103.66|101.42|0
1645712670000|2022-02-24 14:24:30|104.05|101.81|104.14|101.9|104.24|102|104.05|101.81|0
1645712680000|2022-02-24 14:24:40|104.53|102.29|104.29|102.05|104.63|102.39|104.29|102.05|0
1645712690000|2022-02-24 14:24:50|104.38|102.14|104.14|101.9|104.38|102.14|104.14|101.9|0
1645712700000|2022-02-24 14:25:00|104.04|101.8|103.61|101.37|104.04|101.8|103.61|101.37|0
1645712710000|2022-02-24 14:25:10|103.66|101.42|103.61|101.37|103.66|101.42|103.36|101.12|0
1645712720000|2022-02-24 14:25:20|103.17|100.93|102.49|100.25|103.17|100.93|102.49|100.25|0
1645712730000|2022-02-24 14:25:30|102.11|99.87|102.4|100.16|102.4|100.16|102.11|99.87|0
1645712740000|2022-02-24 14:25:40|102.3|100.06|102.59|100.35|102.59|100.35|102.25|100.01|0
1645712750000|2022-02-24 14:25:50|102.69|100.45|102.69|100.45|102.78|100.54|102.64|100.4|0
1645712760000|2022-02-24 14:26:00|102.98|100.74|102.88|100.64|102.98|100.74|102.88|100.64|0
1645712770000|2022-02-24 14:26:10|102.69|100.45|103.17|100.93|103.17|100.93|102.69|100.45|0
1645712780000|2022-02-24 14:26:20|102.93|100.69|102.69|100.45|102.93|100.69|102.69|100.45|0
1645712790000|2022-02-24 14:26:30|102.59|100.35|102.78|100.54|102.78|100.54|102.4|100.16|0
1645712800000|2022-02-24 14:26:40|103.17|100.93|102.88|100.64|103.17|100.93|102.78|100.54|0
1645712810000|2022-02-24 14:26:50|102.69|100.45|102.3|100.06|102.69|100.45|102.3|100.06|0
1645712820000|2022-02-24 14:27:00|102.35|100.11|102.64|100.4|102.64|100.4|102.35|100.11|0
1645712830000|2022-02-24 14:27:10|102.59|100.35|102.98|100.74|102.98|100.74|102.59|100.35|0
1645712840000|2022-02-24 14:27:20|103.07|100.83|103.36|101.12|103.36|101.12|103.07|100.83|0
1645712850000|2022-02-24 14:27:30|102.98|100.74|102.78|100.54|102.98|100.74|102.78|100.54|0
1645712860000|2022-02-24 14:27:40|102.69|100.45|102.11|99.87|102.69|100.45|102.11|99.87|0
1645712870000|2022-02-24 14:27:50|101.82|99.58|102.01|99.77|102.11|99.87|101.82|99.58|0
1645712880000|2022-02-24 14:28:00|102.11|99.87|102.11|99.87|102.11|99.87|101.92|99.68|0
1645712890000|2022-02-24 14:28:10|102.15|99.91|102.01|99.77|102.15|99.91|101.91|99.67|0
1645712900000|2022-02-24 14:28:20|102.49|100.25|102.68|100.44|102.68|100.44|102.3|100.06|0
1645712910000|2022-02-24 14:28:30|102.59|100.35|102.78|100.54|102.78|100.54|102.49|100.25|0
1645712920000|2022-02-24 14:28:40|102.35|100.11|102.11|99.87|102.4|100.16|102.11|99.87|0
1645712930000|2022-02-24 14:28:50|102.3|100.06|102.39|100.15|102.39|100.15|102.2|99.96|0
1645712940000|2022-02-24 14:29:00|102.2|99.96|101.63|99.39|102.2|99.96|101.63|99.39|0
1645712950000|2022-02-24 14:29:10|101.72|99.48|101.91|99.67|101.91|99.67|101.63|99.39|0
1645712960000|2022-02-24 14:29:20|101.48|99.24|101.29|99.05|101.72|99.48|101.29|99.05|0
1645712970000|2022-02-24 14:29:30|101.43|99.19|101.82|99.58|101.82|99.58|101.43|99.19|0
1645712980000|2022-02-24 14:29:40|101.63|99.39|101.43|99.19|101.63|99.39|101.34|99.1|0
1645712990000|2022-02-24 14:29:50|101.24|99|101.24|99|101.24|99|101.15|98.91|0
1645713000000|2022-02-24 14:30:00|101.67|99.43|102.1|99.86|102.1|99.86|101.15|98.91|0
1645713010000|2022-02-24 14:30:10|102.01|99.77|102.2|99.96|102.2|99.96|101.82|99.58|0
1645713020000|2022-02-24 14:30:20|103.46|101.22|101.72|99.48|103.46|101.22|101.72|99.48|0
1645713030000|2022-02-24 14:30:30|100.96|98.72|100.62|98.38|101.15|98.91|100.57|98.33|0
1645713040000|2022-02-24 14:30:40|100.29|98.05|101.62|99.38|101.62|99.38|100.29|98.05|0
1645713050000|2022-02-24 14:30:50|101.82|99.58|102.2|99.96|102.68|100.44|101.82|99.58|0
1645713060000|2022-02-24 14:31:00|101.91|99.67|103.07|100.83|103.07|100.83|101.91|99.67|0
1645713070000|2022-02-24 14:31:10|102.97|100.73|102.3|100.06|102.97|100.73|102.25|100.01|0
1645713080000|2022-02-24 14:31:20|101.91|99.67|101.96|99.72|102.05|99.81|101.91|99.67|0
1645713090000|2022-02-24 14:31:30|102.3|100.06|102.2|99.96|102.3|100.06|102.1|99.86|0
1645713100000|2022-02-24 14:31:40|102.58|100.34|104.13|101.89|104.13|101.89|102.58|100.34|0
1645713110000|2022-02-24 14:31:50|103.36|101.12|103.16|100.92|103.36|101.12|102.97|100.73|0
1645713120000|2022-02-24 14:32:00|104.33|102.09|105.7|103.46|105.7|103.46|104.33|102.09|0
1645713130000|2022-02-24 14:32:10|105.5|103.26|106.44|104.2|106.54|104.3|105.5|103.26|0
1645713140000|2022-02-24 14:32:20|106.69|104.45|105.8|103.56|106.69|104.45|105.7|103.46|0
1645713150000|2022-02-24 14:32:30|106|103.76|106.49|104.25|106.88|104.64|105.8|103.56|0
1645713160000|2022-02-24 14:32:40|106.88|104.64|107.68|105.44|107.68|105.44|106.88|104.64|0
1645713170000|2022-02-24 14:32:50|107.58|105.34|107.98|105.74|107.98|105.74|107.48|105.24|0
1645713180000|2022-02-24 14:33:00|107.48|105.24|106.83|104.59|107.48|105.24|106.83|104.59|0
1645713190000|2022-02-24 14:33:10|107.38|105.14|108.18|105.94|108.28|106.04|107.38|105.14|0
1645713200000|2022-02-24 14:33:20|108.52|106.28|108.28|106.04|108.88|106.64|108.08|105.84|0
1645713210000|2022-02-24 14:33:30|108.52|106.28|108.98|106.74|108.98|106.74|108.38|106.14|0
1645713220000|2022-02-24 14:33:40|109.48|107.24|108.68|106.44|109.48|107.24|108.68|106.44|0
1645713230000|2022-02-24 14:33:50|108.38|106.14|109.48|107.24|109.58|107.34|108.38|106.14|0
1645713240000|2022-02-24 14:34:00|109.58|107.34|109.18|106.94|109.58|107.34|109.08|106.84|0
1645713250000|2022-02-24 14:34:10|108.48|106.24|107.82|105.58|108.48|106.24|107.58|105.34|0
1645713260000|2022-02-24 14:34:20|108.28|106.04|108.48|106.24|108.48|106.24|107.78|105.54|0
1645713270000|2022-02-24 14:34:30|108.28|106.04|107.48|105.24|108.28|106.04|107.38|105.14|0
1645713280000|2022-02-24 14:34:40|107.28|105.04|106.88|104.64|107.28|105.04|106.58|104.34|0
1645713290000|2022-02-24 14:34:50|107.08|104.84|107.48|105.24|107.48|105.24|106.58|104.34|0
1645713300000|2022-02-24 14:35:00|106.29|104.05|106.68|104.44|106.68|104.44|106.19|103.95|0
1645713310000|2022-02-24 14:35:10|106.39|104.15|105.4|103.16|106.39|104.15|105.4|103.16|0
1645713320000|2022-02-24 14:35:20|105.6|103.36|105.5|103.26|105.6|103.36|105.4|103.16|0
1645713330000|2022-02-24 14:35:30|105.01|102.77|103.35|101.11|105.11|102.87|103.35|101.11|0
1645713340000|2022-02-24 14:35:40|103.94|101.7|105.21|102.97|105.21|102.97|103.94|101.7|0
1645713350000|2022-02-24 14:35:50|105.11|102.87|105.89|103.65|105.89|103.65|105.11|102.87|0
1645713360000|2022-02-24 14:36:00|106.29|104.05|107.28|105.04|107.28|105.04|106.29|104.05|0
1645713370000|2022-02-24 14:36:10|107.38|105.14|106.48|104.24|107.38|105.14|106.48|104.24|0
1645713380000|2022-02-24 14:36:20|106.58|104.34|107.58|105.34|107.58|105.34|106.58|104.34|0
1645713390000|2022-02-24 14:36:30|107.42|105.18|107.77|105.53|107.77|105.53|107.32|105.08|0
1645713400000|2022-02-24 14:36:40|108.07|105.83|108.27|106.03|108.57|106.33|108.07|105.83|0
1645713410000|2022-02-24 14:36:50|108.07|105.83|109.38|107.14|109.38|107.14|108.07|105.83|0
1645713420000|2022-02-24 14:37:00|109.27|107.03|109.58|107.34|109.78|107.54|109.27|107.03|0
1645713430000|2022-02-24 14:37:10|109.27|107.03|108.17|105.93|109.27|107.03|108.17|105.93|0
1645713440000|2022-02-24 14:37:20|108.37|106.13|108.87|106.63|109.07|106.83|108.37|106.13|0
1645713450000|2022-02-24 14:37:30|108.67|106.43|110.18|107.94|110.18|107.94|108.67|106.43|0
1645713460000|2022-02-24 14:37:40|109.78|107.54|109.58|107.34|110.28|108.04|109.58|107.34|0
1645713470000|2022-02-24 14:37:50|109.88|107.64|109.42|107.18|109.88|107.64|109.07|106.83|0
1645713480000|2022-02-24 14:38:00|109.78|107.54|109.47|107.23|109.98|107.74|109.47|107.23|0
1645713490000|2022-02-24 14:38:10|109.17|106.93|109.07|106.83|109.37|107.13|109.07|106.83|0
1645713500000|2022-02-24 14:38:20|108.57|106.33|106.93|104.69|108.57|106.33|106.33|104.09|0
1645713510000|2022-02-24 14:38:30|105.67|103.43|104.7|102.46|105.67|103.43|104.4|102.16|0
1645713520000|2022-02-24 14:38:40|105.4|103.16|105.6|103.36|105.6|103.36|105.4|103.16|0
1645713530000|2022-02-24 14:38:50|107.11|104.87|108.42|106.18|108.42|106.18|106.81|104.57|0
1645713540000|2022-02-24 14:39:00|108.22|105.98|106.74|104.5|108.22|105.98|106.74|104.5|0
1645713550000|2022-02-24 14:39:10|107.2|104.96|107.15|104.91|107.2|104.96|106.44|104.2|0
1645713560000|2022-02-24 14:39:20|107.25|105.01|106.85|104.61|107.45|105.21|106.85|104.61|0
1645713570000|2022-02-24 14:39:30|106.95|104.71|107.15|104.91|107.35|105.11|106.95|104.71|0
1645713580000|2022-02-24 14:39:40|107.75|105.51|107.75|105.51|107.86|105.62|107.75|105.51|0
1645713590000|2022-02-24 14:39:50|107.96|105.72|109.28|107.04|109.28|107.04|107.96|105.72|0
1645713600000|2022-02-24 14:40:00|108.16|105.92|108.01|105.77|109.08|106.84|108.01|105.77|0
1645713610000|2022-02-24 14:40:10|107.35|105.11|106.84|104.6|107.35|105.11|106.84|104.6|0
1645713620000|2022-02-24 14:40:20|106.74|104.5|106.99|104.75|107.35|105.11|106.74|104.5|0
1645713630000|2022-02-24 14:40:30|106.74|104.5|106.24|104|106.84|104.6|106.24|104|0
1645713640000|2022-02-24 14:40:40|106.34|104.1|106.04|103.8|106.44|104.2|106.04|103.8|0
1645713650000|2022-02-24 14:40:50|106.14|103.9|106.74|104.5|106.74|104.5|106.14|103.9|0
1645713660000|2022-02-24 14:41:00|106.94|104.7|106.09|103.85|106.94|104.7|105.39|103.15|0
1645713670000|2022-02-24 14:41:10|105.19|102.95|104.98|102.74|105.19|102.95|104.58|102.34|0
1645713680000|2022-02-24 14:41:20|104.28|102.04|104.38|102.14|104.38|102.14|103.98|101.74|0
1645713690000|2022-02-24 14:41:30|103.98|101.74|104.48|102.24|104.48|102.24|103.98|101.74|0
1645713700000|2022-02-24 14:41:40|103.98|101.74|102.89|100.65|103.98|101.74|102.89|100.65|0
1645713710000|2022-02-24 14:41:50|103.68|101.44|103.88|101.64|103.88|101.64|102.99|100.75|0
1645713720000|2022-02-24 14:42:00|103.98|101.74|104.58|102.34|104.58|102.34|103.39|101.15|0
1645713730000|2022-02-24 14:42:10|104.73|102.49|104.68|102.44|104.73|102.49|104.38|102.14|0
1645713740000|2022-02-24 14:42:20|104.28|102.04|103.58|101.34|104.28|102.04|103.39|101.15|0
1645713750000|2022-02-24 14:42:30|102.99|100.75|104.08|101.84|104.13|101.89|102.99|100.75|0
1645713760000|2022-02-24 14:42:40|104.28|102.04|103.58|101.34|104.28|102.04|103.58|101.34|0
1645713770000|2022-02-24 14:42:50|103.78|101.54|102.4|100.16|103.78|101.54|102.4|100.16|0
1645713780000|2022-02-24 14:43:00|102.99|100.75|101.61|99.37|102.99|100.75|101.61|99.37|0
1645713790000|2022-02-24 14:43:10|101.71|99.47|102.2|99.96|102.2|99.96|101.71|99.47|0
1645713800000|2022-02-24 14:43:20|102|99.76|101.8|99.56|102.59|100.35|101.8|99.56|0
1645713810000|2022-02-24 14:43:30|102.1|99.86|101.41|99.17|102.1|99.86|101.41|99.17|0
1645713820000|2022-02-24 14:43:40|101.51|99.27|100.92|98.68|101.51|99.27|100.92|98.68|0
1645713830000|2022-02-24 14:43:50|101.16|98.92|100.73|98.49|101.16|98.92|100.73|98.49|0
1645713840000|2022-02-24 14:44:00|100.04|97.8|100.43|98.19|100.92|98.68|100.04|97.8|0
1645713850000|2022-02-24 14:44:10|100.92|98.68|100.34|98.1|101.16|98.92|100.34|98.1|0
1645713860000|2022-02-24 14:44:20|100.48|98.24|100.82|98.58|100.92|98.68|100.43|98.19|0
1645713870000|2022-02-24 14:44:30|101.02|98.78|101.51|99.27|101.51|99.27|101.02|98.78|0
1645713880000|2022-02-24 14:44:40|101.61|99.37|101.61|99.37|101.61|99.37|101.31|99.07|0
1645713890000|2022-02-24 14:44:50|101.7|99.46|103.03|100.79|103.03|100.79|101.7|99.46|0
1645713900000|2022-02-24 14:45:00|102.64|100.4|101.7|99.46|102.64|100.4|101.7|99.46|0
1645713910000|2022-02-24 14:45:10|101.12|98.88|101.21|98.97|101.21|98.97|100.63|98.39|0
1645713920000|2022-02-24 14:45:20|100.92|98.68|101.31|99.07|101.51|99.27|100.92|98.68|0
1645713930000|2022-02-24 14:45:30|101.26|99.02|102|99.76|102|99.76|101.26|99.02|0
1645713940000|2022-02-24 14:45:40|101.21|98.97|100.43|98.19|101.21|98.97|100.43|98.19|0
1645713950000|2022-02-24 14:45:50|100.77|98.53|101.7|99.46|101.7|99.46|100.04|97.8|0
1645713960000|2022-02-24 14:46:00|101.8|99.56|102|99.76|102.34|100.1|101.8|99.56|0
1645713970000|2022-02-24 14:46:10|102.39|100.15|101.02|98.78|102.39|100.15|101.02|98.78|0
1645713980000|2022-02-24 14:46:20|101.6|99.36|101.36|99.12|101.6|99.36|101.31|99.07|0
1645713990000|2022-02-24 14:46:30|102.29|100.05|103.23|100.99|103.38|101.14|102.29|100.05|0
1645714000000|2022-02-24 14:46:40|103.38|101.14|103.28|101.04|103.68|101.44|102.79|100.55|0
1645714010000|2022-02-24 14:46:50|104.78|102.54|105.18|102.94|105.38|103.14|104.78|102.54|0
1645714020000|2022-02-24 14:47:00|104.88|102.64|102.49|100.25|104.88|102.64|102.49|100.25|0
1645714030000|2022-02-24 14:47:10|102.19|99.95|102.79|100.55|102.79|100.55|101.6|99.36|0
1645714040000|2022-02-24 14:47:20|102.44|100.2|103.08|100.84|103.08|100.84|102.19|99.95|0
1645714050000|2022-02-24 14:47:30|102.49|100.25|103.28|101.04|103.28|101.04|102.29|100.05|0
1645714060000|2022-02-24 14:47:40|103.08|100.84|102.83|100.59|103.08|100.84|102.73|100.49|0
1645714070000|2022-02-24 14:47:50|103.58|101.34|103.28|101.04|103.58|101.34|102.88|100.64|0
1645714080000|2022-02-24 14:48:00|103.43|101.19|103.78|101.54|103.78|101.54|102.34|100.1|0
1645714090000|2022-02-24 14:48:10|104.18|101.94|104.68|102.44|104.82|102.58|104.18|101.94|0
1645714100000|2022-02-24 14:48:20|104.98|102.74|105.03|102.79|105.03|102.79|104.48|102.24|0
1645714110000|2022-02-24 14:48:30|105.08|102.84|103.18|100.94|105.08|102.84|103.18|100.94|0
1645714120000|2022-02-24 14:48:40|103.88|101.64|104.28|102.04|104.28|102.04|103.33|101.09|0
1645714130000|2022-02-24 14:48:50|104.58|102.34|105.13|102.89|105.13|102.89|104.58|102.34|0
1645714140000|2022-02-24 14:49:00|105.63|103.39|106.49|104.25|106.49|104.25|105.63|103.39|0
1645714150000|2022-02-24 14:49:10|106.08|103.84|105.58|103.34|106.39|104.15|105.58|103.34|0
1645714160000|2022-02-24 14:49:20|106.18|103.94|108.22|105.98|108.22|105.98|106.18|103.94|0
1645714170000|2022-02-24 14:49:30|108.63|106.39|109.14|106.9|109.14|106.9|108.63|106.39|0
1645714180000|2022-02-24 14:49:40|109.87|107.63|109.91|107.67|110.18|107.94|109.87|107.63|0
1645714190000|2022-02-24 14:49:50|109.56|107.32|110.28|108.04|110.28|108.04|109.56|107.32|0
1645714200000|2022-02-24 14:50:00|111.32|109.08|111.01|108.77|111.74|109.5|111.01|108.77|0
1645714210000|2022-02-24 14:50:10|110.8|108.56|110.59|108.35|110.85|108.61|110.54|108.3|0
1645714220000|2022-02-24 14:50:20|110.69|108.45|111.53|109.29|111.63|109.39|110.69|108.45|0
1645714230000|2022-02-24 14:50:30|111.74|109.5|112.15|109.91|112.36|110.12|111.21|108.97|0
1645714240000|2022-02-24 14:50:40|112.36|110.12|112.26|110.02|112.47|110.23|112.26|110.02|0
1645714250000|2022-02-24 14:50:50|112.05|109.81|112.68|110.44|112.68|110.44|112.05|109.81|0
1645714260000|2022-02-24 14:51:00|112.36|110.12|111.47|109.23|112.57|110.33|111.47|109.23|0
1645714270000|2022-02-24 14:51:10|110.59|108.35|110.74|108.5|110.9|108.66|110.59|108.35|0
1645714280000|2022-02-24 14:51:20|110.49|108.25|110.17|107.93|110.59|108.35|110.17|107.93|0
1645714290000|2022-02-24 14:51:30|109.55|107.31|109.66|107.42|109.71|107.47|109.5|107.26|0
1645714300000|2022-02-24 14:51:40|109.35|107.11|110.95|108.71|110.95|108.71|109.35|107.11|0
1645714310000|2022-02-24 14:51:50|110.48|108.24|110.28|108.04|110.48|108.24|110.07|107.83|0
1645714320000|2022-02-24 14:52:00|110.9|108.66|109.86|107.62|110.9|108.66|109.86|107.62|0
1645714330000|2022-02-24 14:52:10|110.07|107.83|111.21|108.97|111.21|108.97|110.07|107.83|0
1645714340000|2022-02-24 14:52:20|110.48|108.24|110.28|108.04|110.9|108.66|110.28|108.04|0
1645714350000|2022-02-24 14:52:30|109.86|107.62|110.07|107.83|110.48|108.24|109.86|107.62|0
1645714360000|2022-02-24 14:52:40|110.64|108.4|110.12|107.88|110.64|108.4|110.12|107.88|0
1645714370000|2022-02-24 14:52:50|110.28|108.04|110.17|107.93|110.59|108.35|110.17|107.93|0
1645714380000|2022-02-24 14:53:00|109.86|107.62|110.38|108.14|110.38|108.14|109.86|107.62|0
1645714390000|2022-02-24 14:53:10|111.37|109.13|112.36|110.12|112.36|110.12|111.37|109.13|0
1645714400000|2022-02-24 14:53:20|112.62|110.38|112.89|110.65|113.1|110.86|112.62|110.38|0
1645714410000|2022-02-24 14:53:30|113.31|111.07|113.2|110.96|113.62|111.38|112.89|110.65|0
1645714420000|2022-02-24 14:53:40|114.31|112.07|114.37|112.13|115|112.76|114.31|112.07|0
1645714430000|2022-02-24 14:53:50|114.26|112.02|113.84|111.6|114.26|112.02|113.84|111.6|0
1645714440000|2022-02-24 14:54:00|113.41|111.17|112.78|110.54|113.41|111.17|112.78|110.54|0
1645714450000|2022-02-24 14:54:10|112.52|110.28|110.04|107.8|114.58|112.34|110.04|107.8|0
1645714460000|2022-02-24 14:54:20|110.67|108.43|110.25|108.01|110.67|108.43|110.25|108.01|0
1645714470000|2022-02-24 14:54:30|110.4|108.16|109.2|106.96|110.4|108.16|109.2|106.96|0
1645714480000|2022-02-24 14:54:40|108.68|106.44|111.07|108.83|111.39|109.15|108.68|106.44|0
1645714490000|2022-02-24 14:54:50|110.92|108.68|110.82|108.58|111.34|109.1|110.82|108.58|0
1645714500000|2022-02-24 14:55:00|110.92|108.68|109.47|107.23|110.92|108.68|109.47|107.23|0
1645714510000|2022-02-24 14:55:10|109.57|107.33|108.45|106.21|109.57|107.33|108.45|106.21|0
1645714520000|2022-02-24 14:55:20|108.75|106.51|109.11|106.87|109.11|106.87|108.7|106.46|0
1645714530000|2022-02-24 14:55:30|108.24|106|109.01|106.77|109.01|106.77|108.24|106|0
1645714540000|2022-02-24 14:55:40|109.93|107.69|110.24|108|110.24|108|109.88|107.64|0
1645714550000|2022-02-24 14:55:50|109.83|107.59|110.3|108.06|110.3|108.06|109.06|106.82|0
1645714560000|2022-02-24 14:56:00|111.02|108.78|111.86|109.62|111.86|109.62|111.02|108.78|0
1645714570000|2022-02-24 14:56:10|112.38|110.14|111.02|108.78|112.38|110.14|111.02|108.78|0
1645714580000|2022-02-24 14:56:20|110.3|108.06|110.71|108.47|110.71|108.47|110.19|107.95|0
1645714590000|2022-02-24 14:56:30|110.61|108.37|109.88|107.64|110.61|108.37|109.88|107.64|0
1645714600000|2022-02-24 14:56:40|110.92|108.68|111.02|108.78|111.13|108.89|110.3|108.06|0
1645714610000|2022-02-24 14:56:50|111.13|108.89|111.54|109.3|111.54|109.3|111.02|108.78|0
1645714620000|2022-02-24 14:57:00|110.92|108.68|111.33|109.09|111.33|109.09|110.76|108.52|0
1645714630000|2022-02-24 14:57:10|111.49|109.25|111.02|108.78|111.49|109.25|110.81|108.57|0
1645714640000|2022-02-24 14:57:20|111.33|109.09|111.33|109.09|111.44|109.2|111.33|109.09|0
1645714650000|2022-02-24 14:57:30|111.54|109.3|110.19|107.95|111.65|109.41|110.19|107.95|0
1645714660000|2022-02-24 14:57:40|110.4|108.16|110.5|108.26|111.12|108.88|110.4|108.16|0
1645714670000|2022-02-24 14:57:50|110.24|108|110.45|108.21|110.45|108.21|109.98|107.74|0
1645714680000|2022-02-24 14:58:00|110.4|108.16|110.45|108.21|110.45|108.21|109.98|107.74|0
1645714690000|2022-02-24 14:58:10|110.09|107.85|111.02|108.78|111.02|108.78|110.09|107.85|0
1645714700000|2022-02-24 14:58:20|110.81|108.57|110.65|108.41|110.81|108.57|110.29|108.05|0
1645714710000|2022-02-24 14:58:30|110.71|108.47|113.58|111.34|113.58|111.34|110.71|108.47|0
1645714720000|2022-02-24 14:58:40|113.74|111.5|112.8|110.56|113.74|111.5|112.8|110.56|0
1645714730000|2022-02-24 14:58:50|113.16|110.92|113.27|111.03|114.11|111.87|113.16|110.92|0
1645714740000|2022-02-24 14:59:00|113.64|111.4|113.11|110.87|113.64|111.4|112.95|110.71|0
1645714750000|2022-02-24 14:59:10|113.01|110.77|113.74|111.5|114|111.76|113.01|110.77|0
1645714760000|2022-02-24 14:59:20|114.06|111.82|114.75|112.51|114.75|112.51|114.06|111.82|0
1645714770000|2022-02-24 14:59:30|114.59|112.35|114.59|112.35|114.59|112.35|114.06|111.82|0
1645714780000|2022-02-24 14:59:40|114.32|112.08|114.75|112.51|114.75|112.51|114.16|111.92|0
1645714790000|2022-02-24 14:59:50|114.43|112.19|114.96|112.72|114.96|112.72|114.43|112.19|0
1645714800000|2022-02-24 15:00:00|114.8|112.56|114.22|111.98|114.8|112.56|114.22|111.98|0
1645714810000|2022-02-24 15:00:10|114.06|111.82|113.69|111.45|114.06|111.82|113.11|110.87|0
1645714820000|2022-02-24 15:00:20|113.9|111.66|113.05|110.81|113.9|111.66|113.05|110.81|0
1645714830000|2022-02-24 15:00:30|113.26|111.02|111.59|109.35|113.26|111.02|111.59|109.35|0
1645714840000|2022-02-24 15:00:40|111.33|109.09|111.28|109.04|111.33|109.09|111.12|108.88|0
1645714850000|2022-02-24 15:00:50|111.64|109.4|111.12|108.88|111.64|109.4|111.12|108.88|0
1645714860000|2022-02-24 15:01:00|111.33|109.09|110.76|108.52|112.27|110.03|110.76|108.52|0
1645714870000|2022-02-24 15:01:10|109.77|107.53|109.36|107.12|109.93|107.69|109.36|107.12|0
1645714880000|2022-02-24 15:01:20|109.47|107.23|108.95|106.71|109.82|107.58|108.95|106.71|0
1645714890000|2022-02-24 15:01:30|108.54|106.3|108.75|106.51|108.75|106.51|108.54|106.3|0
1645714900000|2022-02-24 15:01:40|108.64|106.4|108.44|106.2|108.64|106.4|108.44|106.2|0
1645714910000|2022-02-24 15:01:50|108.03|105.79|107.72|105.48|108.03|105.79|107.72|105.48|0
1645714920000|2022-02-24 15:02:00|107.93|105.69|107.93|105.69|107.93|105.69|107.93|105.69|0
1645714930000|2022-02-24 15:02:10|108.34|106.1|108.95|106.71|108.95|106.71|108.08|105.84|0
1645714940000|2022-02-24 15:02:20|108.54|106.3|109|106.76|110.13|107.89|108.54|106.3|0
1645714950000|2022-02-24 15:02:30|108.8|106.56|108.49|106.25|109.62|107.38|108.49|106.25|0
1645714960000|2022-02-24 15:02:40|108.8|106.56|108.9|106.66|109.31|107.07|108.8|106.56|0
1645714970000|2022-02-24 15:02:50|108.7|106.46|108.08|105.84|108.7|106.46|108.08|105.84|0
1645714980000|2022-02-24 15:03:00|108.29|106.05|107.78|105.54|108.29|106.05|107.78|105.54|0
1645714990000|2022-02-24 15:03:10|107.07|104.83|108.39|106.15|108.39|106.15|107.07|104.83|0
1645715000000|2022-02-24 15:03:20|108.7|106.46|108.59|106.35|108.8|106.56|108.59|106.35|0
1645715010000|2022-02-24 15:03:30|109.31|107.07|108.49|106.25|109.36|107.12|108.49|106.25|0
1645715020000|2022-02-24 15:03:40|108.9|106.66|108.29|106.05|108.9|106.66|108.29|106.05|0
1645715030000|2022-02-24 15:03:50|107.88|105.64|107.52|105.28|107.98|105.74|107.48|105.24|0
1645715040000|2022-02-24 15:04:00|107.37|105.13|106.77|104.53|107.37|105.13|106.77|104.53|0
1645715050000|2022-02-24 15:04:10|106.67|104.43|108.49|106.25|108.49|106.25|106.67|104.43|0
1645715060000|2022-02-24 15:04:20|108.08|105.84|108.08|105.84|108.08|105.84|107.98|105.74|0
1645715070000|2022-02-24 15:04:30|107.47|105.23|107.78|105.54|107.78|105.54|107.27|105.03|0
1645715080000|2022-02-24 15:04:40|108.08|105.84|107.98|105.74|108.18|105.94|107.68|105.44|0
1645715090000|2022-02-24 15:04:50|107.47|105.23|107.58|105.34|107.58|105.34|107.27|105.03|0
1645715100000|2022-02-24 15:05:00|107.07|104.83|106.77|104.53|107.37|105.13|106.77|104.53|0
1645715110000|2022-02-24 15:05:10|106.67|104.43|106.56|104.32|107.27|105.03|106.56|104.32|0
1645715120000|2022-02-24 15:05:20|105.86|103.62|105.56|103.32|105.86|103.62|105.56|103.32|0
1645715130000|2022-02-24 15:05:30|105.86|103.62|105.46|103.22|105.86|103.62|105.26|103.02|0
1645715140000|2022-02-24 15:05:40|105.91|103.67|105.26|103.02|105.91|103.67|105.26|103.02|0
1645715150000|2022-02-24 15:05:50|105.46|103.22|105.86|103.62|105.96|103.72|105.46|103.22|0
1645715160000|2022-02-24 15:06:00|105.66|103.42|105.26|103.02|105.66|103.42|105.26|103.02|0
1645715170000|2022-02-24 15:06:10|106.46|104.22|108.23|105.99|108.23|105.99|106.46|104.22|0
1645715180000|2022-02-24 15:06:20|110.38|108.14|109.46|107.22|110.38|108.14|109.46|107.22|0
1645715190000|2022-02-24 15:06:30|108.59|106.35|107.27|105.03|108.59|106.35|107.27|105.03|0
1645715200000|2022-02-24 15:06:40|107.72|105.48|108.84|106.6|108.84|106.6|107.27|105.03|0
1645715210000|2022-02-24 15:06:50|109.2|106.96|108.49|106.25|109.56|107.32|108.49|106.25|0
1645715220000|2022-02-24 15:07:00|107.78|105.54|108.79|106.55|108.79|106.55|107.78|105.54|0
1645715230000|2022-02-24 15:07:10|110.43|108.19|109|106.76|110.43|108.19|109|106.76|0
1645715240000|2022-02-24 15:07:20|109.3|107.06|109.1|106.86|109.51|107.27|109.1|106.86|0
1645715250000|2022-02-24 15:07:30|111.53|109.29|112.36|110.12|112.36|110.12|111.53|109.29|0
1645715260000|2022-02-24 15:07:40|111.74|109.5|109.18|106.94|111.84|109.6|109.18|106.94|0
1645715270000|2022-02-24 15:07:50|109.28|107.04|107.19|104.95|109.28|107.04|107.19|104.95|0
1645715280000|2022-02-24 15:08:00|107.9|105.66|107.9|105.66|108|105.76|107.19|104.95|0
1645715290000|2022-02-24 15:08:10|108.51|106.27|107.59|105.35|108.51|106.27|107.59|105.35|0
1645715300000|2022-02-24 15:08:20|108.31|106.07|108.51|106.27|108.82|106.58|108.31|106.07|0
1645715310000|2022-02-24 15:08:30|107.9|105.66|109.23|106.99|109.23|106.99|107.9|105.66|0
1645715320000|2022-02-24 15:08:40|109.99|107.75|110.67|108.43|111.19|108.95|109.99|107.75|0
1645715330000|2022-02-24 15:08:50|110.25|108.01|109.64|107.4|110.25|108.01|109.64|107.4|0
1645715340000|2022-02-24 15:09:00|109.23|106.99|108.71|106.47|109.69|107.45|108.71|106.47|0
1645715350000|2022-02-24 15:09:10|109.22|106.98|108.92|106.68|109.22|106.98|108.1|105.86|0
1645715360000|2022-02-24 15:09:20|108.35|106.11|108.71|106.47|108.76|106.52|108.35|106.11|0
1645715370000|2022-02-24 15:09:30|109.48|107.24|109.94|107.7|109.94|107.7|109.12|106.88|0
1645715380000|2022-02-24 15:09:40|109.64|107.4|110.25|108.01|110.25|108.01|109.64|107.4|0
1645715390000|2022-02-24 15:09:50|110.51|108.27|111.39|109.15|111.39|109.15|110.46|108.22|0
1645715400000|2022-02-24 15:10:00|111.23|108.99|110.98|108.74|111.34|109.1|110.46|108.22|0
1645715410000|2022-02-24 15:10:10|110.82|108.58|109.94|107.7|110.82|108.58|109.84|107.6|0
1645715420000|2022-02-24 15:10:20|109.63|107.39|110.15|107.91|110.15|107.91|109.48|107.24|0
1645715430000|2022-02-24 15:10:30|110.56|108.32|110.77|108.53|111.08|108.84|110.56|108.32|0
1645715440000|2022-02-24 15:10:40|110.25|108.01|109.74|107.5|110.46|108.22|109.74|107.5|0
1645715450000|2022-02-24 15:10:50|110.15|107.91|110.98|108.74|110.98|108.74|109.48|107.24|0
1645715460000|2022-02-24 15:11:00|111.29|109.05|112.12|109.88|112.12|109.88|111.08|108.84|0
1645715470000|2022-02-24 15:11:10|111.91|109.67|110.87|108.63|111.91|109.67|110.87|108.63|0
1645715480000|2022-02-24 15:11:20|111.18|108.94|110.87|108.63|111.18|108.94|110.87|108.63|0
1645715490000|2022-02-24 15:11:30|111.81|109.57|112.64|110.4|112.64|110.4|111.75|109.51|0
1645715500000|2022-02-24 15:11:40|112.96|110.72|113.48|111.24|113.48|111.24|112.96|110.72|0
1645715510000|2022-02-24 15:11:50|114.11|111.87|113.95|111.71|114.11|111.87|113.69|111.45|0
1645715520000|2022-02-24 15:12:00|114.11|111.87|113.8|111.56|114.43|112.19|113.8|111.56|0
1645715530000|2022-02-24 15:12:10|113.9|111.66|114.8|112.56|114.8|112.56|113.9|111.66|0
1645715540000|2022-02-24 15:12:20|114.75|112.51|114.16|111.92|115.01|112.77|114.16|111.92|0
1645715550000|2022-02-24 15:12:30|114.01|111.77|114.11|111.87|114.22|111.98|114.01|111.77|0
1645715560000|2022-02-24 15:12:40|113.69|111.45|113.16|110.92|113.69|111.45|113.16|110.92|0
1645715570000|2022-02-24 15:12:50|113.32|111.08|113.16|110.92|113.32|111.08|113.16|110.92|0
1645715580000|2022-02-24 15:13:00|113.27|111.03|113.37|111.13|114.11|111.87|113.27|111.03|0
1645715590000|2022-02-24 15:13:10|113.8|111.56|115.7|113.46|115.7|113.46|113.8|111.56|0
1645715600000|2022-02-24 15:13:20|116.18|113.94|116.18|113.94|116.66|114.42|116.18|113.94|0
1645715610000|2022-02-24 15:13:30|115.75|113.51|115.38|113.14|116.13|113.89|115.38|113.14|0
1645715620000|2022-02-24 15:13:40|114.96|112.72|114.43|112.19|114.96|112.72|114.43|112.19|0
1645715630000|2022-02-24 15:13:50|114.11|111.87|114.32|112.08|114.75|112.51|114.11|111.87|0
1645715640000|2022-02-24 15:14:00|114.96|112.72|115.28|113.04|115.7|113.46|114.96|112.72|0
1645715650000|2022-02-24 15:14:10|114.75|112.51|113.79|111.55|114.75|112.51|113.79|111.55|0
1645715660000|2022-02-24 15:14:20|113.69|111.45|114.37|112.13|114.37|112.13|113.69|111.45|0
1645715670000|2022-02-24 15:14:30|114.69|112.45|116.39|114.15|116.45|114.21|114.69|112.45|0
1645715680000|2022-02-24 15:14:40|117.14|114.9|117.95|115.71|118.27|116.03|117.14|114.9|0
1645715690000|2022-02-24 15:14:50|118.49|116.25|117.84|115.6|118.49|116.25|117.84|115.6|0
1645715700000|2022-02-24 15:15:00|117.63|115.39|117.36|115.12|117.63|115.39|116.98|114.74|0
1645715710000|2022-02-24 15:15:10|117.73|115.49|117.25|115.01|117.73|115.49|117.09|114.85|0
1645715720000|2022-02-24 15:15:20|117.57|115.33|118.17|115.93|118.17|115.93|117.25|115.01|0
1645715730000|2022-02-24 15:15:30|118.06|115.82|117.52|115.28|118.06|115.82|117.52|115.28|0
1645715740000|2022-02-24 15:15:40|117.73|115.49|118.54|116.3|118.54|116.3|117.73|115.49|0
1645715750000|2022-02-24 15:15:50|118.43|116.19|117.84|115.6|118.71|116.47|117.84|115.6|0
1645715760000|2022-02-24 15:16:00|117.79|115.55|116.23|113.99|117.79|115.55|116.23|113.99|0
1645715770000|2022-02-24 15:16:10|116.87|114.63|116.23|113.99|116.87|114.63|115.81|113.57|0
1645715780000|2022-02-24 15:16:20|116.87|114.63|118|115.76|118|115.76|116.87|114.63|0
1645715790000|2022-02-24 15:16:30|117.79|115.55|118.06|115.82|118.06|115.82|117.73|115.49|0
1645715800000|2022-02-24 15:16:40|118.49|116.25|118.49|116.25|118.49|116.25|118.16|115.92|0
1645715810000|2022-02-24 15:16:50|118.54|116.3|118.11|115.87|118.54|116.3|117.84|115.6|0
1645715820000|2022-02-24 15:17:00|118.16|115.92|118.6|116.36|118.6|116.36|118.16|115.92|0
1645715830000|2022-02-24 15:17:10|117.84|115.6|118.49|116.25|118.49|116.25|117.84|115.6|0
1645715840000|2022-02-24 15:17:20|118.43|116.19|118.06|115.82|118.49|116.25|118.06|115.82|0
1645715850000|2022-02-24 15:17:30|117.84|115.6|117.95|115.71|117.95|115.71|117.52|115.28|0
1645715860000|2022-02-24 15:17:40|118.27|116.03|118.38|116.14|118.7|116.46|118.27|116.03|0
1645715870000|2022-02-24 15:17:50|118.6|116.36|118.06|115.82|118.6|116.36|118.06|115.82|0
1645715880000|2022-02-24 15:18:00|118.16|115.92|117.95|115.71|118.27|116.03|117.78|115.54|0
1645715890000|2022-02-24 15:18:10|117.09|114.85|117.09|114.85|117.62|115.38|117.09|114.85|0
1645715900000|2022-02-24 15:18:20|117.73|115.49|118.05|115.81|118.05|115.81|117.73|115.49|0
1645715910000|2022-02-24 15:18:30|118|115.76|117.95|115.71|118|115.76|117.52|115.28|0
1645715920000|2022-02-24 15:18:40|117.73|115.49|120.44|118.2|120.44|118.2|117.73|115.49|0
1645715930000|2022-02-24 15:18:50|120.99|118.75|121.43|119.19|121.54|119.3|120.99|118.75|0
1645715940000|2022-02-24 15:19:00|121.65|119.41|121.81|119.57|121.87|119.63|121.21|118.97|0
1645715950000|2022-02-24 15:19:10|121.65|119.41|121.65|119.41|121.87|119.63|121.65|119.41|0
1645715960000|2022-02-24 15:19:20|120.99|118.75|121.87|119.63|121.87|119.63|120.99|118.75|0
1645715970000|2022-02-24 15:19:30|121.76|119.52|121.32|119.08|121.98|119.74|121.32|119.08|0
1645715980000|2022-02-24 15:19:40|121.76|119.52|121.43|119.19|121.98|119.74|121.43|119.19|0
1645715990000|2022-02-24 15:19:50|121.54|119.3|121.92|119.68|121.92|119.68|121.54|119.3|0
1645716000000|2022-02-24 15:20:00|121.98|119.74|121.43|119.19|121.98|119.74|121.32|119.08|0
1645716010000|2022-02-24 15:20:10|121.1|118.86|121.87|119.63|121.87|119.63|121.1|118.86|0
1645716020000|2022-02-24 15:20:20|122.75|120.51|123.22|120.98|126.57|124.33|122.75|120.51|0
1645716030000|2022-02-24 15:20:30|123.11|120.87|123.45|121.21|123.45|121.21|123.11|120.87|0
1645716040000|2022-02-24 15:20:40|123.34|121.1|123.28|121.04|123.45|121.21|123.28|121.04|0
1645716050000|2022-02-24 15:20:50|123.67|121.43|123.34|121.1|123.67|121.43|123.34|121.1|0
1645716060000|2022-02-24 15:21:00|123.45|121.21|123.45|121.21|123.56|121.32|123.34|121.1|0
1645716070000|2022-02-24 15:21:10|123.67|121.43|123.33|121.09|123.67|121.43|123.33|121.09|0
1645716080000|2022-02-24 15:21:20|123.22|120.98|123.56|121.32|123.56|121.32|123.11|120.87|0
1645716090000|2022-02-24 15:21:30|123.67|121.43|125.12|122.88|125.12|122.88|123.56|121.32|0
1645716100000|2022-02-24 15:21:40|125.01|122.77|124.56|122.32|125.34|123.1|124.56|122.32|0
1645716110000|2022-02-24 15:21:50|124.9|122.66|124.22|121.98|124.9|122.66|124.11|121.87|0
1645716120000|2022-02-24 15:22:00|124.45|122.21|124.22|121.98|124.45|122.21|124|121.76|0
1645716130000|2022-02-24 15:22:10|123.33|121.09|122.34|120.1|123.33|121.09|122.34|120.1|0
1645716140000|2022-02-24 15:22:20|122.01|119.77|121.56|119.32|122.39|120.15|121.34|119.1|0
1645716150000|2022-02-24 15:22:30|121.01|118.77|120.36|118.12|121.12|118.88|120.36|118.12|0
1645716160000|2022-02-24 15:22:40|120.8|118.56|120.47|118.23|120.8|118.56|120.47|118.23|0
1645716170000|2022-02-24 15:22:50|120.25|118.01|119.7|117.46|120.25|118.01|119.27|117.03|0
1645716180000|2022-02-24 15:23:00|119.48|117.24|121.73|119.49|121.94|119.7|118.72|116.48|0
1645716190000|2022-02-24 15:23:10|121.94|119.7|121.73|119.49|122.16|119.92|121.73|119.49|0
1645716200000|2022-02-24 15:23:20|121.23|118.99|121.18|118.94|121.72|119.48|121.18|118.94|0
1645716210000|2022-02-24 15:23:30|121.07|118.83|120.53|118.29|121.07|118.83|120.53|118.29|0
1645716220000|2022-02-24 15:23:40|120.96|118.72|120.96|118.72|120.96|118.72|120.53|118.29|0
1645716230000|2022-02-24 15:23:50|120.86|118.62|120.1|117.86|120.86|118.62|120.1|117.86|0
1645716240000|2022-02-24 15:24:00|119.99|117.75|119.77|117.53|119.99|117.75|119.56|117.32|0
1645716250000|2022-02-24 15:24:10|119.99|117.75|120.31|118.07|120.31|118.07|119.34|117.1|0
1645716260000|2022-02-24 15:24:20|120.1|117.86|120.15|117.91|120.21|117.97|119.88|117.64|0
1645716270000|2022-02-24 15:24:30|119.45|117.21|120.58|118.34|120.58|118.34|119.45|117.21|0
1645716280000|2022-02-24 15:24:40|119.93|117.69|120.31|118.07|120.31|118.07|119.77|117.53|0
1645716290000|2022-02-24 15:24:50|120.53|118.29|121.12|118.88|121.18|118.94|120.53|118.29|0
1645716300000|2022-02-24 15:25:00|120.69|118.45|121.29|119.05|121.29|119.05|120.69|118.45|0
1645716310000|2022-02-24 15:25:10|120.64|118.4|122.6|120.36|122.6|120.36|120.64|118.4|0
1645716320000|2022-02-24 15:25:20|122.05|119.81|120.1|117.86|122.05|119.81|120.1|117.86|0
1645716330000|2022-02-24 15:25:30|119.88|117.64|119.5|117.26|119.88|117.64|119.45|117.21|0
1645716340000|2022-02-24 15:25:40|119.02|116.78|118.91|116.67|119.02|116.78|118.27|116.03|0
1645716350000|2022-02-24 15:25:50|119.23|116.99|118.59|116.35|119.23|116.99|118|115.76|0
1645716360000|2022-02-24 15:26:00|118.48|116.24|118.8|116.56|118.8|116.56|118.16|115.92|0
1645716370000|2022-02-24 15:26:10|119.13|116.89|118.05|115.81|119.13|116.89|118.05|115.81|0
1645716380000|2022-02-24 15:26:20|117.89|115.65|117.42|115.18|117.89|115.65|117.42|115.18|0
1645716390000|2022-02-24 15:26:30|117.47|115.23|117.2|114.96|117.47|115.23|117.1|114.86|0
1645716400000|2022-02-24 15:26:40|117.15|114.91|117.1|114.86|117.15|114.91|116.67|114.43|0
1645716410000|2022-02-24 15:26:50|116.83|114.59|117.1|114.86|117.1|114.86|116.83|114.59|0
1645716420000|2022-02-24 15:27:00|116.99|114.75|116.83|114.59|117.25|115.01|116.83|114.59|0
1645716430000|2022-02-24 15:27:10|117.36|115.12|117.31|115.07|117.36|115.12|117.31|115.07|0
1645716440000|2022-02-24 15:27:20|116.99|114.75|117.88|115.64|117.88|115.64|114.05|111.81|0
1645716450000|2022-02-24 15:27:30|117.24|115|117.56|115.32|117.77|115.53|117.24|115|0
1645716460000|2022-02-24 15:27:40|117.03|114.79|116.65|114.41|117.18|114.94|116.65|114.41|0
1645716470000|2022-02-24 15:27:50|116.71|114.47|116.65|114.41|116.71|114.47|116.39|114.15|0
1645716480000|2022-02-24 15:28:00|116.6|114.36|116.39|114.15|116.6|114.36|116.08|113.84|0
1645716490000|2022-02-24 15:28:10|117.13|114.89|117.56|115.32|117.56|115.32|116.92|114.68|0
1645716500000|2022-02-24 15:28:20|118.14|115.9|117.56|115.32|118.14|115.9|117.56|115.32|0
1645716510000|2022-02-24 15:28:30|118.09|115.85|117.35|115.11|118.09|115.85|117.35|115.11|0
1645716520000|2022-02-24 15:28:40|117.56|115.32|117.34|115.1|117.56|115.32|117.34|115.1|0
1645716530000|2022-02-24 15:28:50|116.71|114.47|117.18|114.94|117.24|115|116.71|114.47|0
1645716540000|2022-02-24 15:29:00|117.56|115.32|117.61|115.37|117.77|115.53|117.56|115.32|0
1645716550000|2022-02-24 15:29:10|117.13|114.89|116.5|114.26|117.13|114.89|116.5|114.26|0
1645716560000|2022-02-24 15:29:20|116.23|113.99|117.24|115|117.24|115|116.23|113.99|0
1645716570000|2022-02-24 15:29:30|117.45|115.21|118.2|115.96|118.2|115.96|117.45|115.21|0
1645716580000|2022-02-24 15:29:40|117.56|115.32|117.13|114.89|117.98|115.74|117.13|114.89|0
1645716590000|2022-02-24 15:29:50|117.56|115.32|117.13|114.89|117.56|115.32|117.13|114.89|0
1645716600000|2022-02-24 15:30:00|117.03|114.79|116.92|114.68|117.03|114.79|116.23|113.99|0
1645716610000|2022-02-24 15:30:10|116.81|114.57|116.18|113.94|116.81|114.57|116.02|113.78|0
1645716620000|2022-02-24 15:30:20|115.97|113.73|114.76|112.52|115.97|113.73|114.76|112.52|0
1645716630000|2022-02-24 15:30:30|114.81|112.57|115.18|112.94|115.18|112.94|114.81|112.57|0
1645716640000|2022-02-24 15:30:40|114.08|111.84|114.5|112.26|114.6|112.36|114.08|111.84|0
1645716650000|2022-02-24 15:30:50|115.02|112.78|114.97|112.73|115.02|112.78|114.71|112.47|0
1645716660000|2022-02-24 15:31:00|114.6|112.36|114.92|112.68|114.92|112.68|114.6|112.36|0
1645716670000|2022-02-24 15:31:10|115.34|113.1|115.02|112.78|115.86|113.62|115.02|112.78|0
1645716680000|2022-02-24 15:31:20|115.33|113.09|115.44|113.2|115.44|113.2|115.07|112.83|0
1645716690000|2022-02-24 15:31:30|115.07|112.83|115.23|112.99|115.23|112.99|114.97|112.73|0
1645716700000|2022-02-24 15:31:40|115.65|113.41|116.44|114.2|116.6|114.36|115.65|113.41|0
1645716710000|2022-02-24 15:31:50|116.6|114.36|116.49|114.25|116.6|114.36|116.07|113.83|0
1645716720000|2022-02-24 15:32:00|116.86|114.62|117.5|115.26|118.03|115.79|116.86|114.62|0
1645716730000|2022-02-24 15:32:10|118.3|116.06|117.77|115.53|118.41|116.17|117.77|115.53|0
1645716740000|2022-02-24 15:32:20|118.19|115.95|117.77|115.53|118.19|115.95|117.77|115.53|0
1645716750000|2022-02-24 15:32:30|117.13|114.89|116.39|114.15|117.13|114.89|116.39|114.15|0
1645716760000|2022-02-24 15:32:40|117.02|114.78|116.92|114.68|117.23|114.99|116.92|114.68|0
1645716770000|2022-02-24 15:32:50|116.6|114.36|116.81|114.57|116.81|114.57|116.6|114.36|0
1645716780000|2022-02-24 15:33:00|117.39|115.15|116.86|114.62|117.39|115.15|116.81|114.57|0
1645716790000|2022-02-24 15:33:10|116.65|114.41|116.81|114.57|117.28|115.04|116.65|114.41|0
1645716800000|2022-02-24 15:33:20|117.02|114.78|117.5|115.26|117.5|115.26|117.02|114.78|0
1645716810000|2022-02-24 15:33:30|117.66|115.42|118.51|116.27|118.51|116.27|117.66|115.42|0
1645716820000|2022-02-24 15:33:40|118.19|115.95|118.03|115.79|118.19|115.95|117.55|115.31|0
1645716830000|2022-02-24 15:33:50|118.62|116.38|120.39|118.15|120.45|118.21|118.62|116.38|0
1645716840000|2022-02-24 15:34:00|120.55|118.31|119.48|117.24|120.61|118.37|119.48|117.24|0
1645716850000|2022-02-24 15:34:10|119.42|117.18|120.77|118.53|120.77|118.53|119.15|116.91|0
1645716860000|2022-02-24 15:34:20|121.26|119.02|121.96|119.72|122.67|120.43|121.26|119.02|0
1645716870000|2022-02-24 15:34:30|122.13|119.89|121.53|119.29|122.84|120.6|121.53|119.29|0
1645716880000|2022-02-24 15:34:40|121.58|119.34|121.42|119.18|121.69|119.45|121.42|119.18|0
1645716890000|2022-02-24 15:34:50|121.53|119.29|121.31|119.07|121.85|119.61|121.31|119.07|0
1645716900000|2022-02-24 15:35:00|120.66|118.42|121.58|119.34|121.58|119.34|120.66|118.42|0
1645716910000|2022-02-24 15:35:10|122.07|119.83|120.12|117.88|122.07|119.83|120.12|117.88|0
1645716920000|2022-02-24 15:35:20|121.09|118.85|119.15|116.91|121.09|118.85|119.15|116.91|0
1645716930000|2022-02-24 15:35:30|118.08|115.84|118.4|116.16|118.67|116.43|118.08|115.84|0
1645716940000|2022-02-24 15:35:40|118.51|116.27|118.35|116.11|118.51|116.27|118.24|116|0
1645716950000|2022-02-24 15:35:50|118.51|116.27|117.07|114.83|118.51|116.27|117.07|114.83|0
1645716960000|2022-02-24 15:36:00|116.7|114.46|117.12|114.88|117.23|114.99|116.65|114.41|0
1645716970000|2022-02-24 15:36:10|116.54|114.3|116.91|114.67|117.44|115.2|116.54|114.3|0
1645716980000|2022-02-24 15:36:20|116.7|114.46|115.86|113.62|116.7|114.46|115.75|113.51|0
1645716990000|2022-02-24 15:36:30|115.96|113.72|116.7|114.46|116.7|114.46|115.96|113.72|0
1645717000000|2022-02-24 15:36:40|116.38|114.14|116.17|113.93|116.91|114.67|116.17|113.93|0
1645717010000|2022-02-24 15:36:50|115.75|113.51|114.8|112.56|115.75|113.51|114.8|112.56|0
1645717020000|2022-02-24 15:37:00|115.12|112.88|114.59|112.35|115.12|112.88|114.49|112.25|0
1645717030000|2022-02-24 15:37:10|114.91|112.67|115.85|113.61|115.96|113.72|114.91|112.67|0
1645717040000|2022-02-24 15:37:20|115.43|113.19|116.28|114.04|116.28|114.04|115.27|113.03|0
1645717050000|2022-02-24 15:37:30|116.7|114.46|116.91|114.67|116.91|114.67|116.7|114.46|0
1645717060000|2022-02-24 15:37:40|116.38|114.14|116.06|113.82|116.38|114.14|116.06|113.82|0
1645717070000|2022-02-24 15:37:50|116.22|113.98|115.33|113.09|116.22|113.98|115.33|113.09|0
1645717080000|2022-02-24 15:38:00|114.59|112.35|114.91|112.67|114.91|112.67|114.59|112.35|0
1645717090000|2022-02-24 15:38:10|114.7|112.46|115.43|113.19|115.64|113.4|114.7|112.46|0
1645717100000|2022-02-24 15:38:20|116.38|114.14|117.49|115.25|117.49|115.25|116.38|114.14|0
1645717110000|2022-02-24 15:38:30|116.8|114.56|117.07|114.83|117.07|114.83|116.59|114.35|0
1645717120000|2022-02-24 15:38:40|116.59|114.35|116.7|114.46|116.7|114.46|116.54|114.3|0
1645717130000|2022-02-24 15:38:50|116.27|114.03|116.01|113.77|116.27|114.03|116.01|113.77|0
1645717140000|2022-02-24 15:39:00|116.54|114.3|116.59|114.35|117.02|114.78|116.54|114.3|0
1645717150000|2022-02-24 15:39:10|116.7|114.46|116.17|113.93|116.7|114.46|116.01|113.77|0
1645717160000|2022-02-24 15:39:20|116.75|114.51|116.7|114.46|116.75|114.51|115.96|113.72|0
1645717170000|2022-02-24 15:39:30|116.17|113.93|116.27|114.03|116.27|114.03|116.17|113.93|0
1645717180000|2022-02-24 15:39:40|117.12|114.88|118.08|115.84|118.08|115.84|116.91|114.67|0
1645717190000|2022-02-24 15:39:50|117.92|115.68|117.86|115.62|117.92|115.68|117.65|115.41|0
1645717200000|2022-02-24 15:40:00|117.97|115.73|116.17|113.93|117.97|115.73|116.17|113.93|0
1645717210000|2022-02-24 15:40:10|116.8|114.56|114.59|112.35|116.8|114.56|114.59|112.35|0
1645717220000|2022-02-24 15:40:20|114.12|111.88|113.49|111.25|114.64|112.4|113.49|111.25|0
1645717230000|2022-02-24 15:40:30|113.24|111|114.17|111.93|114.17|111.93|113.03|110.79|0
1645717240000|2022-02-24 15:40:40|114.91|112.67|115.64|113.4|115.64|113.4|114.91|112.67|0
1645717250000|2022-02-24 15:40:50|115.22|112.98|114.9|112.66|115.32|113.08|114.9|112.66|0
1645717260000|2022-02-24 15:41:00|115.01|112.77|115.85|113.61|116.17|113.93|115.01|112.77|0
1645717270000|2022-02-24 15:41:10|115.48|113.24|115.22|112.98|115.64|113.4|115.22|112.98|0
1645717280000|2022-02-24 15:41:20|115.58|113.34|114.9|112.66|115.58|113.34|114.9|112.66|0
1645717290000|2022-02-24 15:41:30|115.53|113.29|115.16|112.92|115.53|113.29|114.8|112.56|0
1645717300000|2022-02-24 15:41:40|115.32|113.08|115.53|113.29|115.85|113.61|115.32|113.08|0
1645717310000|2022-02-24 15:41:50|115.64|113.4|116.06|113.82|116.06|113.82|115.53|113.29|0
1645717320000|2022-02-24 15:42:00|115.85|113.61|117.54|115.3|117.54|115.3|115.85|113.61|0
1645717330000|2022-02-24 15:42:10|117.12|114.88|116.38|114.14|117.12|114.88|116.38|114.14|0
1645717340000|2022-02-24 15:42:20|116.48|114.24|116.11|113.87|116.48|114.24|115.85|113.61|0
1645717350000|2022-02-24 15:42:30|115.64|113.4|115.95|113.71|115.95|113.71|115.64|113.4|0
1645717360000|2022-02-24 15:42:40|115.43|113.19|115.85|113.61|115.85|113.61|115.22|112.98|0
1645717370000|2022-02-24 15:42:50|115.95|113.71|116.27|114.03|116.27|114.03|115.95|113.71|0
1645717380000|2022-02-24 15:43:00|116.59|114.35|116.96|114.72|117.12|114.88|116.59|114.35|0
1645717390000|2022-02-24 15:43:10|116.8|114.56|117.75|115.51|117.75|115.51|116.8|114.56|0
1645717400000|2022-02-24 15:43:20|117.65|115.41|117.12|114.88|117.65|115.41|116.96|114.72|0
1645717410000|2022-02-24 15:43:30|117.33|115.09|117.01|114.77|117.59|115.35|117.01|114.77|0
1645717420000|2022-02-24 15:43:40|117.43|115.19|118.23|115.99|118.39|116.15|117.43|115.19|0
1645717430000|2022-02-24 15:43:50|118.77|116.53|119.25|117.01|119.25|117.01|118.77|116.53|0
1645717440000|2022-02-24 15:44:00|118.61|116.37|118.29|116.05|118.61|116.37|118.18|115.94|0
1645717450000|2022-02-24 15:44:10|117.97|115.73|118.29|116.05|118.29|116.05|117.86|115.62|0
1645717460000|2022-02-24 15:44:20|118.07|115.83|118.39|116.15|118.39|116.15|118.07|115.83|0
1645717470000|2022-02-24 15:44:30|118.07|115.83|118.18|115.94|118.71|116.47|118.07|115.83|0
1645717480000|2022-02-24 15:44:40|118.5|116.26|118.12|115.88|118.5|116.26|117.75|115.51|0
1645717490000|2022-02-24 15:44:50|117.97|115.73|118.29|116.05|118.34|116.1|117.54|115.3|0
1645717500000|2022-02-24 15:45:00|118.18|115.94|118.5|116.26|118.61|116.37|117.97|115.73|0
1645717510000|2022-02-24 15:45:10|118.61|116.37|118.5|116.26|118.61|116.37|118.5|116.26|0
1645717520000|2022-02-24 15:45:20|118.23|115.99|118.29|116.05|118.61|116.37|118.23|115.99|0
1645717530000|2022-02-24 15:45:30|118.5|116.26|119.36|117.12|119.36|117.12|118.44|116.2|0
1645717540000|2022-02-24 15:45:40|119.68|117.44|118.71|116.47|119.68|117.44|118.66|116.42|0
1645717550000|2022-02-24 15:45:50|118.39|116.15|117.96|115.72|118.5|116.26|117.96|115.72|0
1645717560000|2022-02-24 15:46:00|117.86|115.62|117.7|115.46|117.86|115.62|117.27|115.03|0
1645717570000|2022-02-24 15:46:10|118.61|116.37|119.46|117.22|119.46|117.22|118.61|116.37|0
1645717580000|2022-02-24 15:46:20|119.25|117.01|121.08|118.84|121.08|118.84|119.25|117.01|0
1645717590000|2022-02-24 15:46:30|120.54|118.3|120|117.76|120.54|118.3|120|117.76|0
1645717600000|2022-02-24 15:46:40|120.11|117.87|122.28|120.04|122.28|120.04|120.11|117.87|0
1645717610000|2022-02-24 15:46:50|121.89|119.65|122.82|120.58|122.82|120.58|121.89|119.65|0
1645717620000|2022-02-24 15:47:00|122.11|119.87|122.06|119.82|122.28|120.04|122.06|119.82|0
1645717630000|2022-02-24 15:47:10|121.51|119.27|120.43|118.19|121.51|119.27|120.43|118.19|0
1645717640000|2022-02-24 15:47:20|119.89|117.65|120.38|118.14|120.38|118.14|119.89|117.65|0
1645717650000|2022-02-24 15:47:30|120.43|118.19|119.78|117.54|120.43|118.19|119.73|117.49|0
1645717660000|2022-02-24 15:47:40|119.73|117.49|119.89|117.65|119.89|117.65|119.73|117.49|0
1645717670000|2022-02-24 15:47:50|120.11|117.87|120.76|118.52|120.76|118.52|120.11|117.87|0
1645717680000|2022-02-24 15:48:00|120.54|118.3|120.65|118.41|121.24|119|120.43|118.19|0
1645717690000|2022-02-24 15:48:10|120.37|118.13|121.3|119.06|121.3|119.06|120.37|118.13|0
1645717700000|2022-02-24 15:48:20|121.62|119.38|122.6|120.36|122.6|120.36|121.62|119.38|0
1645717710000|2022-02-24 15:48:30|123.09|120.85|122.6|120.36|123.09|120.85|122.6|120.36|0
1645717720000|2022-02-24 15:48:40|122.55|120.31|121.73|119.49|122.55|120.31|121.73|119.49|0
1645717730000|2022-02-24 15:48:50|121.89|119.65|122.28|120.04|122.28|120.04|121.62|119.38|0
1645717740000|2022-02-24 15:49:00|122.38|120.14|122.49|120.25|122.82|120.58|122.38|120.14|0
1645717750000|2022-02-24 15:49:10|122.38|120.14|123.7|121.46|123.7|121.46|122.38|120.14|0
1645717760000|2022-02-24 15:49:20|123.59|121.35|124.03|121.79|124.03|121.79|123.59|121.35|0
1645717770000|2022-02-24 15:49:30|124.58|122.34|124.8|122.56|124.96|122.72|124.58|122.34|0
1645717780000|2022-02-24 15:49:40|124.58|122.34|124.58|122.34|124.8|122.56|124.58|122.34|0
1645717790000|2022-02-24 15:49:50|123.86|121.62|123.15|120.91|123.92|121.68|123.15|120.91|0
1645717800000|2022-02-24 15:50:00|123.26|121.02|123.09|120.85|123.26|121.02|122.54|120.3|0
1645717810000|2022-02-24 15:50:10|122.65|120.41|121.95|119.71|122.65|120.41|121.95|119.71|0
1645717820000|2022-02-24 15:50:20|122.49|120.25|122.06|119.82|122.6|120.36|122.06|119.82|0
1645717830000|2022-02-24 15:50:30|122.16|119.92|122.16|119.92|122.27|120.03|122.16|119.92|0
1645717840000|2022-02-24 15:50:40|122.27|120.03|121.78|119.54|122.27|120.03|121.78|119.54|0
1645717850000|2022-02-24 15:50:50|121.35|119.11|121.29|119.05|121.35|119.11|120.86|118.62|0
1645717860000|2022-02-24 15:51:00|122.16|119.92|121.84|119.6|122.16|119.92|121.51|119.27|0
1645717870000|2022-02-24 15:51:10|122.71|120.47|122.32|120.08|122.71|120.47|122.16|119.92|0
1645717880000|2022-02-24 15:51:20|122.38|120.14|122.54|120.3|123.04|120.8|122.38|120.14|0
1645717890000|2022-02-24 15:51:30|122.38|120.14|122.6|120.36|123.15|120.91|122.38|120.14|0
1645717900000|2022-02-24 15:51:40|123.15|120.91|123.26|121.02|123.26|121.02|122.71|120.47|0
1645717910000|2022-02-24 15:51:50|122.6|120.36|124.54|122.3|124.54|122.3|122.27|120.03|0
1645717920000|2022-02-24 15:52:00|124.1|121.86|122.13|119.89|124.32|122.08|122.13|119.89|0
1645717930000|2022-02-24 15:52:10|121.37|119.13|121.48|119.24|121.48|119.24|120.61|118.37|0
1645717940000|2022-02-24 15:52:20|121.04|118.8|120.23|117.99|121.04|118.8|120.23|117.99|0
1645717950000|2022-02-24 15:52:30|119.63|117.39|119.74|117.5|119.74|117.5|119.1|116.86|0
1645717960000|2022-02-24 15:52:40|120.07|117.83|119.2|116.96|120.07|117.83|119.2|116.96|0
1645717970000|2022-02-24 15:52:50|119.47|117.23|118.56|116.32|119.47|117.23|118.56|116.32|0
1645717980000|2022-02-24 15:53:00|118.99|116.75|119.53|117.29|119.53|117.29|118.99|116.75|0
1645717990000|2022-02-24 15:53:10|119.2|116.96|120.44|118.2|120.44|118.2|119.2|116.96|0
1645718000000|2022-02-24 15:53:20|120.55|118.31|121.04|118.8|121.04|118.8|120.55|118.31|0
1645718010000|2022-02-24 15:53:30|121.8|119.56|122.73|120.49|122.73|120.49|121.8|119.56|0
1645718020000|2022-02-24 15:53:40|122.68|120.44|122.9|120.66|122.9|120.66|122.68|120.44|0
1645718030000|2022-02-24 15:53:50|123.78|121.54|123.61|121.37|124.11|121.87|123.56|121.32|0
1645718040000|2022-02-24 15:54:00|124.16|121.92|124.88|122.64|125.1|122.86|124.16|121.92|0
1645718050000|2022-02-24 15:54:10|124.94|122.7|124.49|122.25|124.94|122.7|124.49|122.25|0
1645718060000|2022-02-24 15:54:20|124.33|122.09|125.21|122.97|125.21|122.97|124.33|122.09|0
1645718070000|2022-02-24 15:54:30|125.33|123.09|124.99|122.75|125.33|123.09|124.88|122.64|0
1645718080000|2022-02-24 15:54:40|125.55|123.31|124.99|122.75|125.55|123.31|124.93|122.69|0
1645718090000|2022-02-24 15:54:50|124.93|122.69|124.99|122.75|125.21|122.97|124.93|122.69|0
1645718100000|2022-02-24 15:55:00|125.1|122.86|125.32|123.08|125.32|123.08|124.88|122.64|0
1645718110000|2022-02-24 15:55:10|125.1|122.86|125.1|122.86|125.1|122.86|125.1|122.86|0
1645718120000|2022-02-24 15:55:20|125.21|122.97|125.66|123.42|126.05|123.81|124.99|122.75|0
1645718130000|2022-02-24 15:55:30|125.1|122.86|126.25|124.01|126.25|124.01|125.1|122.86|0
1645718140000|2022-02-24 15:55:40|126.7|124.46|126.37|124.13|126.7|124.46|126.37|124.13|0
1645718150000|2022-02-24 15:55:50|126.7|124.46|126.37|124.13|126.92|124.68|126.37|124.13|0
1645718160000|2022-02-24 15:56:00|126.81|124.57|125.97|123.73|126.81|124.57|125.97|123.73|0
1645718170000|2022-02-24 15:56:10|126.14|123.9|126.03|123.79|126.42|124.18|126.03|123.79|0
1645718180000|2022-02-24 15:56:20|126.36|124.12|126.25|124.01|126.64|124.4|126.25|124.01|0
1645718190000|2022-02-24 15:56:30|126.42|124.18|126.36|124.12|126.42|124.18|126.25|124.01|0
1645718200000|2022-02-24 15:56:40|126.92|124.68|126.25|124.01|126.92|124.68|126.08|123.84|0
1645718210000|2022-02-24 15:56:50|126.14|123.9|126.08|123.84|126.14|123.9|126.08|123.84|0
1645718220000|2022-02-24 15:57:00|124.27|122.03|124.66|122.42|124.66|122.42|124.22|121.98|0
1645718230000|2022-02-24 15:57:10|124.77|122.53|126.05|123.81|126.05|123.81|124.77|122.53|0
1645718240000|2022-02-24 15:57:20|126.34|124.1|126.34|124.1|126.34|124.1|126.11|123.87|0
1645718250000|2022-02-24 15:57:30|125.94|123.7|125.67|123.43|126.05|123.81|125.67|123.43|0
1645718260000|2022-02-24 15:57:40|125.38|123.14|125.22|122.98|125.55|123.31|125.22|122.98|0
1645718270000|2022-02-24 15:57:50|124.77|122.53|122.89|120.65|124.77|122.53|122.89|120.65|0
1645718280000|2022-02-24 15:58:00|123.22|120.98|122.34|120.1|123.55|121.31|122.34|120.1|0
1645718290000|2022-02-24 15:58:10|122.29|120.05|122.23|119.99|122.67|120.43|122.23|119.99|0
1645718300000|2022-02-24 15:58:20|121.36|119.12|121.03|118.79|121.69|119.45|121.03|118.79|0
1645718310000|2022-02-24 15:58:30|121.47|119.23|121.68|119.44|121.68|119.44|121.47|119.23|0
1645718320000|2022-02-24 15:58:40|121.41|119.17|121.25|119.01|121.47|119.23|121.25|119.01|0
1645718330000|2022-02-24 15:58:50|121.47|119.23|121.68|119.44|121.68|119.44|121.03|118.79|0
1645718340000|2022-02-24 15:59:00|121.41|119.17|121.58|119.34|121.68|119.44|121.08|118.84|0
1645718350000|2022-02-24 15:59:10|121.79|119.55|122.67|120.43|122.67|120.43|121.68|119.44|0
1645718360000|2022-02-24 15:59:20|122.23|119.99|122.56|120.32|122.89|120.65|122.23|119.99|0
1645718370000|2022-02-24 15:59:30|122.78|120.54|122.56|120.32|123|120.76|122.56|120.32|0
1645718380000|2022-02-24 15:59:40|122.17|119.93|122.56|120.32|122.67|120.43|122.17|119.93|0
1645718390000|2022-02-24 15:59:50|122.5|120.26|122.23|119.99|122.72|120.48|122.23|119.99|0
1645718400000|2022-02-24 16:00:00|122.56|120.32|121.03|118.79|122.56|120.32|121.03|118.79|0
1645718410000|2022-02-24 16:00:10|120.92|118.68|120.7|118.46|120.92|118.68|120.48|118.24|0
1645718420000|2022-02-24 16:00:20|120.59|118.35|120.81|118.57|121.03|118.79|120.59|118.35|0
1645718430000|2022-02-24 16:00:30|120.37|118.13|120.64|118.4|120.92|118.68|120.37|118.13|0
1645718440000|2022-02-24 16:00:40|121.03|118.79|124.1|121.86|124.1|121.86|121.03|118.79|0
1645718450000|2022-02-24 16:00:50|123.33|121.09|122.94|120.7|123.55|121.31|122.94|120.7|0
1645718460000|2022-02-24 16:01:00|123.49|121.25|123.66|121.42|123.77|121.53|123.49|121.25|0
1645718470000|2022-02-24 16:01:10|124.77|122.53|126.33|124.09|126.33|124.09|124.77|122.53|0
1645718480000|2022-02-24 16:01:20|126.39|124.15|126.11|123.87|126.39|124.15|126.11|123.87|0
1645718490000|2022-02-24 16:01:30|125.44|123.2|124.66|122.42|125.44|123.2|124.66|122.42|0
1645718500000|2022-02-24 16:01:40|124.38|122.14|123.82|121.58|124.71|122.47|123.82|121.58|0
1645718510000|2022-02-24 16:01:50|123.33|121.09|123.55|121.31|123.55|121.31|123.11|120.87|0
1645718520000|2022-02-24 16:02:00|123.16|120.92|123.27|121.03|123.27|121.03|122.83|120.59|0
1645718530000|2022-02-24 16:02:10|122.72|120.48|122.5|120.26|122.72|120.48|121.9|119.66|0
1645718540000|2022-02-24 16:02:20|122.67|120.43|121.79|119.55|122.67|120.43|121.79|119.55|0
1645718550000|2022-02-24 16:02:30|122.17|119.93|122.78|120.54|122.78|120.54|122.17|119.93|0
1645718560000|2022-02-24 16:02:40|122.45|120.21|122.12|119.88|122.45|120.21|121.9|119.66|0
1645718570000|2022-02-24 16:02:50|121.68|119.44|122.01|119.77|122.83|120.59|121.68|119.44|0
1645718580000|2022-02-24 16:03:00|121.9|119.66|122.89|120.65|122.89|120.65|121.9|119.66|0
1645718590000|2022-02-24 16:03:10|122.5|120.26|121.84|119.6|122.56|120.32|121.84|119.6|0
1645718600000|2022-02-24 16:03:20|121.9|119.66|121.46|119.22|121.9|119.66|121.46|119.22|0
1645718610000|2022-02-24 16:03:30|122.06|119.82|121.46|119.22|122.34|120.1|121.46|119.22|0
1645718620000|2022-02-24 16:03:40|120.92|118.68|121.03|118.79|121.03|118.79|120.05|117.81|0
1645718630000|2022-02-24 16:03:50|120.59|118.35|119.28|117.04|120.59|118.35|119.28|117.04|0
1645718640000|2022-02-24 16:04:00|119.38|117.14|123.03|120.79|123.03|120.79|119.38|117.14|0
1645718650000|2022-02-24 16:04:10|122.87|120.63|121.67|119.43|123.31|121.07|121.67|119.43|0
1645718660000|2022-02-24 16:04:20|121.34|119.1|121.23|118.99|121.39|119.15|121.12|118.88|0
1645718670000|2022-02-24 16:04:30|121.34|119.1|121.83|119.59|121.83|119.59|121.34|119.1|0
1645718680000|2022-02-24 16:04:40|122.21|119.97|122.1|119.86|122.21|119.97|121.89|119.65|0
1645718690000|2022-02-24 16:04:50|122|119.76|121.83|119.59|122|119.76|121.72|119.48|0
1645718700000|2022-02-24 16:05:00|121.45|119.21|120.8|118.56|121.45|119.21|120.8|118.56|0
1645718710000|2022-02-24 16:05:10|121.67|119.43|121.78|119.54|121.78|119.54|121.23|118.99|0
1645718720000|2022-02-24 16:05:20|121.94|119.7|122.43|120.19|122.43|120.19|121.94|119.7|0
1645718730000|2022-02-24 16:05:30|123.09|120.85|122.7|120.46|123.09|120.85|122.59|120.35|0
1645718740000|2022-02-24 16:05:40|122.37|120.13|123.36|121.12|123.36|121.12|122.37|120.13|0
1645718750000|2022-02-24 16:05:50|122.98|120.74|123.25|121.01|123.25|121.01|122.98|120.74|0
1645718760000|2022-02-24 16:06:00|123.36|121.12|122.93|120.69|123.36|121.12|122.87|120.63|0
1645718770000|2022-02-24 16:06:10|122.87|120.63|122.98|120.74|122.98|120.74|122.71|120.47|0
1645718780000|2022-02-24 16:06:20|122.87|120.63|120.53|118.29|122.87|120.63|120.53|118.29|0
1645718790000|2022-02-24 16:06:30|121.23|118.99|121.13|118.89|121.72|119.48|121.02|118.78|0
1645718800000|2022-02-24 16:06:40|121.34|119.1|121.61|119.37|121.67|119.43|121.34|119.1|0
1645718810000|2022-02-24 16:06:50|122|119.76|121.89|119.65|122.11|119.87|121.83|119.59|0
1645718820000|2022-02-24 16:07:00|122.11|119.87|123.09|120.85|123.09|120.85|121.61|119.37|0
1645718830000|2022-02-24 16:07:10|122.98|120.74|122.93|120.69|122.98|120.74|122.6|120.36|0
1645718840000|2022-02-24 16:07:20|122.87|120.63|123.42|121.18|123.59|121.35|122.87|120.63|0
1645718850000|2022-02-24 16:07:30|123.81|121.57|124.92|122.68|124.92|122.68|123.81|121.57|0
1645718860000|2022-02-24 16:07:40|125.36|123.12|125.42|123.18|125.47|123.23|125.36|123.12|0
1645718870000|2022-02-24 16:07:50|125.64|123.4|126.31|124.07|126.31|124.07|125.31|123.07|0
1645718880000|2022-02-24 16:08:00|126.81|124.57|126.53|124.29|126.81|124.57|126.25|124.01|0
1645718890000|2022-02-24 16:08:10|126.36|124.12|126.14|123.9|126.59|124.35|126.09|123.85|0
1645718900000|2022-02-24 16:08:20|125.75|123.51|125.08|122.84|125.75|123.51|125.08|122.84|0
1645718910000|2022-02-24 16:08:30|124.58|122.34|126.09|123.85|126.09|123.85|124.58|122.34|0
1645718920000|2022-02-24 16:08:40|126.25|124.01|125.75|123.51|126.25|124.01|125.75|123.51|0
1645718930000|2022-02-24 16:08:50|126.31|124.07|126.25|124.01|126.36|124.12|126.25|124.01|0
1645718940000|2022-02-24 16:09:00|126.31|124.07|126.76|124.52|127.15|124.91|126.31|124.07|0
1645718950000|2022-02-24 16:09:10|126.81|124.57|127.2|124.96|127.2|124.96|126.76|124.52|0
1645718960000|2022-02-24 16:09:20|127.03|124.79|128.11|125.87|128.11|125.87|126.64|124.4|0
1645718970000|2022-02-24 16:09:30|128.67|126.43|129.24|127|129.24|127|128.67|126.43|0
1645718980000|2022-02-24 16:09:40|129.18|126.94|128.67|126.43|129.18|126.94|128.67|126.43|0
1645718990000|2022-02-24 16:09:50|128.22|125.98|127.6|125.36|128.22|125.98|127.6|125.36|0
1645719000000|2022-02-24 16:10:00|127.71|125.47|128.56|126.32|128.56|126.32|127.71|125.47|0
1645719010000|2022-02-24 16:10:10|127.88|125.64|127.65|125.41|127.88|125.64|127.65|125.41|0
1645719020000|2022-02-24 16:10:20|127.2|124.96|126.42|124.18|127.2|124.96|126.42|124.18|0
1645719030000|2022-02-24 16:10:30|125.41|123.17|125.8|123.56|125.86|123.62|125.41|123.17|0
1645719040000|2022-02-24 16:10:40|125.75|123.51|125.47|123.23|125.75|123.51|125.19|122.95|0
1645719050000|2022-02-24 16:10:50|125.19|122.95|125.19|122.95|125.25|123.01|125.19|122.95|0
1645719060000|2022-02-24 16:11:00|124.97|122.73|126.02|123.78|126.02|123.78|124.97|122.73|0
1645719070000|2022-02-24 16:11:10|126.75|124.51|127.76|125.52|127.76|125.52|126.75|124.51|0
1645719080000|2022-02-24 16:11:20|127.2|124.96|127.88|125.64|127.88|125.64|127.2|124.96|0
1645719090000|2022-02-24 16:11:30|128.38|126.14|127.65|125.41|128.38|126.14|127.65|125.41|0
1645719100000|2022-02-24 16:11:40|128.1|125.86|128.38|126.14|128.44|126.2|128.1|125.86|0
1645719110000|2022-02-24 16:11:50|128.22|125.98|128.55|126.31|128.55|126.31|128.1|125.86|0
1645719120000|2022-02-24 16:12:00|128.67|126.43|128.89|126.65|128.89|126.65|128.33|126.09|0
1645719130000|2022-02-24 16:12:10|128.67|126.43|127.65|125.41|128.67|126.43|127.65|125.41|0
1645719140000|2022-02-24 16:12:20|128.16|125.92|126.98|124.74|128.16|125.92|126.98|124.74|0
1645719150000|2022-02-24 16:12:30|126.75|124.51|127.59|125.35|127.59|125.35|126.75|124.51|0
1645719160000|2022-02-24 16:12:40|128.04|125.8|128.04|125.8|128.04|125.8|127.59|125.35|0
1645719170000|2022-02-24 16:12:50|128.61|126.37|128.89|126.65|128.89|126.65|128.55|126.31|0
1645719180000|2022-02-24 16:13:00|129.57|127.33|129.51|127.27|129.57|127.33|129.23|126.99|0
1645719190000|2022-02-24 16:13:10|129.85|127.61|130.83|128.59|130.83|128.59|129.85|127.61|0
1645719200000|2022-02-24 16:13:20|131.06|128.82|131.68|129.44|131.74|129.5|131.06|128.82|0
1645719210000|2022-02-24 16:13:30|131.4|129.16|131.68|129.44|131.68|129.44|131.4|129.16|0
1645719220000|2022-02-24 16:13:40|131.4|129.16|131.4|129.16|131.4|129.16|131.05|128.81|0
1645719230000|2022-02-24 16:13:50|131.34|129.1|131.45|129.21|131.45|129.21|131.05|128.81|0
1645719240000|2022-02-24 16:14:00|131.51|129.27|130.83|128.59|131.51|129.27|130.6|128.36|0
1645719250000|2022-02-24 16:14:10|130.65|128.41|130.42|128.18|130.71|128.47|130.42|128.18|0
1645719260000|2022-02-24 16:14:20|130.6|128.36|131.17|128.93|131.17|128.93|130.6|128.36|0
1645719270000|2022-02-24 16:14:30|131.22|128.98|130.99|128.75|131.22|128.98|130.88|128.64|0
1645719280000|2022-02-24 16:14:40|130.37|128.13|130.48|128.24|131.05|128.81|130.37|128.13|0
1645719290000|2022-02-24 16:14:50|130.6|128.36|130.88|128.64|130.88|128.64|130.6|128.36|0
1645719300000|2022-02-24 16:15:00|130.94|128.7|129.46|127.22|130.94|128.7|129.46|127.22|0
1645719310000|2022-02-24 16:15:10|129.57|127.33|130.65|128.41|130.65|128.41|129.57|127.33|0
1645719320000|2022-02-24 16:15:20|130.94|128.7|130.14|127.9|130.94|128.7|130.14|127.9|0
1645719330000|2022-02-24 16:15:30|130.08|127.84|130.37|128.13|130.54|128.3|130.08|127.84|0
1645719340000|2022-02-24 16:15:40|130.6|128.36|130.25|128.01|130.94|128.7|130.25|128.01|0
1645719350000|2022-02-24 16:15:50|129.91|127.67|129.68|127.44|130.14|127.9|129.68|127.44|0
1645719360000|2022-02-24 16:16:00|130.37|128.13|129.91|127.67|130.65|128.41|129.91|127.67|0
1645719370000|2022-02-24 16:16:10|130.14|127.9|129.68|127.44|130.14|127.9|129.51|127.27|0
1645719380000|2022-02-24 16:16:20|128.89|126.65|128.83|126.59|128.89|126.65|128.44|126.2|0
1645719390000|2022-02-24 16:16:30|128.21|125.97|128.1|125.86|128.21|125.97|128.1|125.86|0
1645719400000|2022-02-24 16:16:40|128.55|126.31|128.89|126.65|128.89|126.65|127.98|125.74|0
1645719410000|2022-02-24 16:16:50|128.94|126.7|129.57|127.33|129.57|127.33|128.94|126.7|0
1645719420000|2022-02-24 16:17:00|129.8|127.56|128.82|126.58|131.91|129.67|128.82|126.58|0
1645719430000|2022-02-24 16:17:10|128.54|126.3|128.76|126.52|128.88|126.64|128.54|126.3|0
1645719440000|2022-02-24 16:17:20|128.59|126.35|128.54|126.3|128.59|126.35|128.36|126.12|0
1645719450000|2022-02-24 16:17:30|128.14|125.9|128.42|126.18|128.42|126.18|127.18|124.94|0
1645719460000|2022-02-24 16:17:40|128.54|126.3|129.45|127.21|129.45|127.21|128.54|126.3|0
1645719470000|2022-02-24 16:17:50|129.33|127.09|129.22|126.98|129.45|127.21|129.1|126.86|0
1645719480000|2022-02-24 16:18:00|129.56|127.32|129.45|127.21|129.56|127.32|128.88|126.64|0
1645719490000|2022-02-24 16:18:10|129.33|127.09|129.56|127.32|129.67|127.43|129.33|127.09|0
1645719500000|2022-02-24 16:18:20|130.47|128.23|130.24|128|130.47|128.23|130.24|128|0
1645719510000|2022-02-24 16:18:30|131.8|129.56|133.4|131.16|133.4|131.16|131.8|129.56|0
1645719520000|2022-02-24 16:18:40|133.57|131.33|132.44|130.2|133.57|131.33|132.44|130.2|0
1645719530000|2022-02-24 16:18:50|132.21|129.97|131.72|129.48|132.21|129.97|131.72|129.48|0
1645719540000|2022-02-24 16:19:00|132.12|129.88|132.06|129.82|132.12|129.88|131.83|129.59|0
1645719550000|2022-02-24 16:19:10|132.29|130.05|132.87|130.63|132.87|130.63|132.29|130.05|0
1645719560000|2022-02-24 16:19:20|132.41|130.17|132.29|130.05|132.41|130.17|132.18|129.94|0
1645719570000|2022-02-24 16:19:30|132.35|130.11|131.95|129.71|132.41|130.17|131.95|129.71|0
1645719580000|2022-02-24 16:19:40|131.89|129.65|132.29|130.05|132.29|130.05|131.89|129.65|0
1645719590000|2022-02-24 16:19:50|132.52|130.28|132.69|130.45|132.69|130.45|132.52|130.28|0
1645719600000|2022-02-24 16:20:00|132.98|130.74|132.98|130.74|133.45|131.21|132.75|130.51|0
1645719610000|2022-02-24 16:20:10|133.33|131.09|133.33|131.09|133.33|131.09|133.1|130.86|0
1645719620000|2022-02-24 16:20:20|133.39|131.15|132.92|130.68|133.39|131.15|132.92|130.68|0
1645719630000|2022-02-24 16:20:30|132.64|130.4|132.11|129.87|132.64|130.4|132.11|129.87|0
1645719640000|2022-02-24 16:20:40|132.35|130.11|132.23|129.99|132.52|130.28|132.23|129.99|0
1645719650000|2022-02-24 16:20:50|132.46|130.22|131.94|129.7|132.46|130.22|131.83|129.59|0
1645719660000|2022-02-24 16:21:00|131.54|129.3|131.37|129.13|131.77|129.53|131.37|129.13|0
1645719670000|2022-02-24 16:21:10|130.57|128.33|130.22|127.98|130.57|128.33|130.11|127.87|0
1645719680000|2022-02-24 16:21:20|130|127.76|129.88|127.64|130.11|127.87|129.65|127.41|0
1645719690000|2022-02-24 16:21:30|130.16|127.92|130.22|127.98|130.22|127.98|130.16|127.92|0
1645719700000|2022-02-24 16:21:40|130.34|128.1|130.28|128.04|130.45|128.21|130.28|128.04|0
1645719710000|2022-02-24 16:21:50|130.68|128.44|130.91|128.67|131.19|128.95|130.68|128.44|0
1645719720000|2022-02-24 16:22:00|131.14|128.9|130.45|128.21|131.42|129.18|130.45|128.21|0
1645719730000|2022-02-24 16:22:10|130.22|127.98|130.34|128.1|130.34|128.1|130|127.76|0
1645719740000|2022-02-24 16:22:20|130.51|128.27|130.22|127.98|130.51|128.27|129.99|127.75|0
1645719750000|2022-02-24 16:22:30|130.45|128.21|129.54|127.3|130.45|128.21|129.54|127.3|0
1645719760000|2022-02-24 16:22:40|129.25|127.01|129.14|126.9|129.25|127.01|129.08|126.84|0
1645719770000|2022-02-24 16:22:50|129.59|127.35|128.23|125.99|129.59|127.35|128.11|125.87|0
1645719780000|2022-02-24 16:23:00|127.94|125.7|128.86|126.62|128.86|126.62|127.94|125.7|0
1645719790000|2022-02-24 16:23:10|128.8|126.56|128.97|126.73|128.97|126.73|128.4|126.16|0
1645719800000|2022-02-24 16:23:20|128.4|126.16|128.68|126.44|128.85|126.61|128.4|126.16|0
1645719810000|2022-02-24 16:23:30|129.14|126.9|128.26|126.02|129.14|126.9|128.26|126.02|0
1645719820000|2022-02-24 16:23:40|128.1|125.86|127.02|124.78|128.1|125.86|127.02|124.78|0
1645719830000|2022-02-24 16:23:50|126.79|124.55|126.74|124.5|126.91|124.67|126.74|124.5|0
1645719840000|2022-02-24 16:24:00|127.08|124.84|127.64|125.4|127.64|125.4|127.08|124.84|0
1645719850000|2022-02-24 16:24:10|127.87|125.63|128.1|125.86|128.1|125.86|127.87|125.63|0
1645719860000|2022-02-24 16:24:20|127.87|125.63|127.53|125.29|127.87|125.63|127.53|125.29|0
1645719870000|2022-02-24 16:24:30|127.3|125.06|127.24|125|127.3|125.06|126.96|124.72|0
1645719880000|2022-02-24 16:24:40|127.13|124.89|127.19|124.95|127.19|124.95|126.57|124.33|0
1645719890000|2022-02-24 16:24:50|127.08|124.84|125.95|123.71|127.08|124.84|125.95|123.71|0
1645719900000|2022-02-24 16:25:00|126.4|124.16|126.4|124.16|126.85|124.61|126.29|124.05|0
1645719910000|2022-02-24 16:25:10|125.73|123.49|125.84|123.6|126.17|123.93|125.73|123.49|0
1645719920000|2022-02-24 16:25:20|126.62|124.38|126.79|124.55|126.79|124.55|126.4|124.16|0
1645719930000|2022-02-24 16:25:30|126.74|124.5|126.74|124.5|126.74|124.5|126|123.76|0
1645719940000|2022-02-24 16:25:40|126.96|124.72|127.41|125.17|127.41|125.17|126.96|124.72|0
1645719950000|2022-02-24 16:25:50|127.81|125.57|127.81|125.57|127.98|125.74|127.81|125.57|0
1645719960000|2022-02-24 16:26:00|127.64|125.4|127.47|125.23|127.81|125.57|127.47|125.23|0
1645719970000|2022-02-24 16:26:10|127.41|125.17|127.35|125.11|127.87|125.63|127.35|125.11|0
1645719980000|2022-02-24 16:26:20|127.41|125.17|127.75|125.51|128.21|125.97|127.41|125.17|0
1645719990000|2022-02-24 16:26:30|127.53|125.29|127.3|125.06|127.75|125.51|127.3|125.06|0
1645720000000|2022-02-24 16:26:40|127.35|125.11|126.45|124.21|127.35|125.11|126.45|124.21|0
1645720010000|2022-02-24 16:26:50|126.85|124.61|126.34|124.1|126.85|124.61|126.34|124.1|0
1645720020000|2022-02-24 16:27:00|125.84|123.6|126.17|123.93|126.17|123.93|125.84|123.6|0
1645720030000|2022-02-24 16:27:10|126.28|124.04|126.11|123.87|126.4|124.16|126.11|123.87|0
1645720040000|2022-02-24 16:27:20|126.17|123.93|125.44|123.2|126.17|123.93|125.44|123.2|0
1645720050000|2022-02-24 16:27:30|125.16|122.92|125.27|123.03|125.27|123.03|125.16|122.92|0
1645720060000|2022-02-24 16:27:40|124.66|122.42|124.55|122.31|124.66|122.42|124.27|122.03|0
1645720070000|2022-02-24 16:27:50|124.1|121.86|124.49|122.25|124.49|122.25|124.1|121.86|0
1645720080000|2022-02-24 16:28:00|124.32|122.08|124.6|122.36|124.66|122.42|124.32|122.08|0
1645720090000|2022-02-24 16:28:10|124.1|121.86|123.94|121.7|124.27|122.03|123.94|121.7|0
1645720100000|2022-02-24 16:28:20|124.27|122.03|124.49|122.25|124.49|122.25|124.21|121.97|0
1645720110000|2022-02-24 16:28:30|124.94|122.7|125.39|123.15|125.39|123.15|124.94|122.7|0
1645720120000|2022-02-24 16:28:40|125.44|123.2|126.17|123.93|126.17|123.93|125.44|123.2|0
1645720130000|2022-02-24 16:28:50|125.55|123.31|125.1|122.86|125.55|123.31|125.05|122.81|0
1645720140000|2022-02-24 16:29:00|124.83|122.59|125.78|123.54|125.78|123.54|124.83|122.59|0
1645720150000|2022-02-24 16:29:10|125.39|123.15|125.83|123.59|125.83|123.59|125.38|123.14|0
1645720160000|2022-02-24 16:29:20|125.66|123.42|125.95|123.71|125.95|123.71|125.1|122.86|0
1645720170000|2022-02-24 16:29:30|125.77|123.53|124.38|122.14|125.77|123.53|124.27|122.03|0
1645720180000|2022-02-24 16:29:40|124.43|122.19|123.99|121.75|124.49|122.25|123.99|121.75|0
1645720190000|2022-02-24 16:29:50|123.82|121.58|123.65|121.41|123.82|121.58|123.16|120.92|0
1645720200000|2022-02-24 16:30:00|123.93|121.69|124.49|122.25|124.49|122.25|123.88|121.64|0
1645720210000|2022-02-24 16:30:10|124.71|122.47|124.6|122.36|124.88|122.64|124.6|122.36|0
1645720220000|2022-02-24 16:30:20|124.88|122.64|125.83|123.59|125.83|123.59|124.88|122.64|0
1645720230000|2022-02-24 16:30:30|126.11|123.87|126.28|124.04|126.28|124.04|126.11|123.87|0
1645720240000|2022-02-24 16:30:40|126.9|124.66|127.18|124.94|127.18|124.94|126.9|124.66|0
1645720250000|2022-02-24 16:30:50|127.01|124.77|126.45|124.21|127.01|124.77|126.45|124.21|0
1645720260000|2022-02-24 16:31:00|126.73|124.49|125.27|123.03|126.73|124.49|125.16|122.92|0
1645720270000|2022-02-24 16:31:10|124.94|122.7|124.65|122.41|124.94|122.7|124.65|122.41|0
1645720280000|2022-02-24 16:31:20|124.6|122.36|123.21|120.97|124.6|122.36|123.21|120.97|0
1645720290000|2022-02-24 16:31:30|123.38|121.14|122.44|120.2|123.38|121.14|122.44|120.2|0
1645720300000|2022-02-24 16:31:40|122.16|119.92|121.88|119.64|122.27|120.03|121.77|119.53|0
1645720310000|2022-02-24 16:31:50|121.5|119.26|121.39|119.15|121.72|119.48|121.39|119.15|0
1645720320000|2022-02-24 16:32:00|121.83|119.59|122.05|119.81|122.05|119.81|121.83|119.59|0
1645720330000|2022-02-24 16:32:10|123.04|120.8|123.6|121.36|123.6|121.36|122.82|120.58|0
1645720340000|2022-02-24 16:32:20|123.16|120.92|123.21|120.97|123.21|120.97|122.93|120.69|0
1645720350000|2022-02-24 16:32:30|123.49|121.25|122.82|120.58|123.6|121.36|122.82|120.58|0
1645720360000|2022-02-24 16:32:40|122.71|120.47|122.38|120.14|122.71|120.47|122.05|119.81|0
1645720370000|2022-02-24 16:32:50|122.43|120.19|122.38|120.14|122.65|120.41|122.27|120.03|0
1645720380000|2022-02-24 16:33:00|122.6|120.36|122.93|120.69|122.93|120.69|122.6|120.36|0
1645720390000|2022-02-24 16:33:10|122.88|120.64|122.71|120.47|122.93|120.69|122.38|120.14|0
1645720400000|2022-02-24 16:33:20|122.76|120.52|121.94|119.7|122.93|120.69|121.94|119.7|0
1645720410000|2022-02-24 16:33:30|121.5|119.26|122.71|120.47|122.71|120.47|121.5|119.26|0
1645720420000|2022-02-24 16:33:40|123.15|120.91|123.26|121.02|123.26|121.02|123.04|120.8|0
1645720430000|2022-02-24 16:33:50|123.49|121.25|123.04|120.8|123.82|121.58|123.04|120.8|0
1645720440000|2022-02-24 16:34:00|122.99|120.75|122.6|120.36|122.99|120.75|122.6|120.36|0
1645720450000|2022-02-24 16:34:10|122.98|120.74|123.71|121.47|123.71|121.47|122.98|120.74|0
1645720460000|2022-02-24 16:34:20|123.93|121.69|123.37|121.13|123.93|121.69|123.26|121.02|0
1645720470000|2022-02-24 16:34:30|124.04|121.8|124.26|122.02|124.26|122.02|124.04|121.8|0
1645720480000|2022-02-24 16:34:40|124.49|122.25|124.15|121.91|124.49|122.25|123.93|121.69|0
1645720490000|2022-02-24 16:34:50|124.49|122.25|124.65|122.41|125.15|122.91|124.49|122.25|0
1645720500000|2022-02-24 16:35:00|124.71|122.47|125.49|123.25|125.49|123.25|124.71|122.47|0
1645720510000|2022-02-24 16:35:10|125.88|123.64|125.88|123.64|125.88|123.64|125.77|123.53|0
1645720520000|2022-02-24 16:35:20|125.27|123.03|124.93|122.69|125.27|123.03|124.93|122.69|0
1645720530000|2022-02-24 16:35:30|125.04|122.8|124.82|122.58|125.04|122.8|124.82|122.58|0
1645720540000|2022-02-24 16:35:40|124.71|122.47|124.6|122.36|124.71|122.47|124.37|122.13|0
1645720550000|2022-02-24 16:35:50|123.37|121.13|123.04|120.8|123.48|121.24|123.04|120.8|0
1645720560000|2022-02-24 16:36:00|122.93|120.69|123.93|121.69|123.93|121.69|122.93|120.69|0
1645720570000|2022-02-24 16:36:10|124.04|121.8|122.38|120.14|124.04|121.8|122.38|120.14|0
1645720580000|2022-02-24 16:36:20|122.49|120.25|122.6|120.36|122.71|120.47|122.49|120.25|0
1645720590000|2022-02-24 16:36:30|122.71|120.47|123.15|120.91|123.48|121.24|122.71|120.47|0
1645720600000|2022-02-24 16:36:40|123.09|120.85|122.27|120.03|123.09|120.85|122.27|120.03|0
1645720610000|2022-02-24 16:36:50|122.38|120.14|122.27|120.03|122.71|120.47|122.27|120.03|0
1645720620000|2022-02-24 16:37:00|121.94|119.7|122.6|120.36|122.6|120.36|121.94|119.7|0
1645720630000|2022-02-24 16:37:10|122.27|120.03|122.27|120.03|122.27|120.03|122.05|119.81|0
1645720640000|2022-02-24 16:37:20|122.05|119.81|121.5|119.26|122.05|119.81|121.39|119.15|0
1645720650000|2022-02-24 16:37:30|121.39|119.15|122.05|119.81|122.16|119.92|121.39|119.15|0
1645720660000|2022-02-24 16:37:40|121.94|119.7|122.6|120.36|122.71|120.47|121.94|119.7|0
1645720670000|2022-02-24 16:37:50|122.54|120.3|123.04|120.8|123.26|121.02|122.54|120.3|0
1645720680000|2022-02-24 16:38:00|123.59|121.35|123.48|121.24|123.81|121.57|123.48|121.24|0
1645720690000|2022-02-24 16:38:10|123.26|121.02|123.04|120.8|123.26|121.02|122.71|120.47|0
1645720700000|2022-02-24 16:38:20|123.59|121.35|123.37|121.13|123.92|121.68|123.37|121.13|0
1645720710000|2022-02-24 16:38:30|123.48|121.24|123.7|121.46|123.81|121.57|123.48|121.24|0
1645720720000|2022-02-24 16:38:40|123.42|121.18|123.92|121.68|123.92|121.68|123.42|121.18|0
1645720730000|2022-02-24 16:38:50|124.15|121.91|124.26|122.02|124.37|122.13|124.15|121.91|0
1645720740000|2022-02-24 16:39:00|124.09|121.85|124.65|122.41|124.65|122.41|123.81|121.57|0
1645720750000|2022-02-24 16:39:10|124.37|122.13|124.93|122.69|124.93|122.69|124.26|122.02|0
1645720760000|2022-02-24 16:39:20|125.26|123.02|125.43|123.19|125.43|123.19|125.15|122.91|0
1645720770000|2022-02-24 16:39:30|125.49|123.25|125.76|123.52|125.76|123.52|125.49|123.25|0
1645720780000|2022-02-24 16:39:40|125.71|123.47|126.38|124.14|126.38|124.14|125.65|123.41|0
1645720790000|2022-02-24 16:39:50|126.16|123.92|126.27|124.03|126.5|124.26|126.16|123.92|0
1645720800000|2022-02-24 16:40:00|126.38|124.14|125.37|123.13|126.38|124.14|125.37|123.13|0
1645720810000|2022-02-24 16:40:10|124.93|122.69|124.48|122.24|124.93|122.69|124.48|122.24|0
1645720820000|2022-02-24 16:40:20|124.93|122.69|125.26|123.02|125.37|123.13|124.93|122.69|0
1645720830000|2022-02-24 16:40:30|125.37|123.13|125.15|122.91|125.48|123.24|125.15|122.91|0
1645720840000|2022-02-24 16:40:40|125.26|123.02|125.65|123.41|125.76|123.52|125.26|123.02|0
1645720850000|2022-02-24 16:40:50|125.6|123.36|125.26|123.02|125.6|123.36|125.26|123.02|0
1645720860000|2022-02-24 16:41:00|125.04|122.8|125.71|123.47|125.71|123.47|125.04|122.8|0
1645720870000|2022-02-24 16:41:10|125.15|122.91|124.64|122.4|125.71|123.47|124.64|122.4|0
1645720880000|2022-02-24 16:41:20|124.48|122.24|124.03|121.79|124.64|122.4|124.03|121.79|0
1645720890000|2022-02-24 16:41:30|123.7|121.46|123.14|120.9|123.92|121.68|123.14|120.9|0
1645720900000|2022-02-24 16:41:40|123.37|121.13|123.14|120.9|123.37|121.13|123.03|120.79|0
1645720910000|2022-02-24 16:41:50|122.81|120.57|122.26|120.02|122.81|120.57|122.04|119.8|0
1645720920000|2022-02-24 16:42:00|121.93|119.69|121.49|119.25|121.93|119.69|121.05|118.81|0
1645720930000|2022-02-24 16:42:10|120.4|118.16|120.4|118.16|120.4|118.16|119.85|117.61|0
1645720940000|2022-02-24 16:42:20|119.85|117.61|119.69|117.45|119.96|117.72|119.69|117.45|0
1645720950000|2022-02-24 16:42:30|119.53|117.29|120.18|117.94|120.18|117.94|119.53|117.29|0
1645720960000|2022-02-24 16:42:40|120.29|118.05|120.78|118.54|120.83|118.59|120.29|118.05|0
1645720970000|2022-02-24 16:42:50|120.51|118.27|119.74|117.5|120.51|118.27|119.74|117.5|0
1645720980000|2022-02-24 16:43:00|119.31|117.07|119.85|117.61|119.85|117.61|119.31|117.07|0
1645720990000|2022-02-24 16:43:10|119.63|117.39|119.74|117.5|119.74|117.5|119.31|117.07|0
1645721000000|2022-02-24 16:43:20|119.47|117.23|119.31|117.07|119.58|117.34|119.31|117.07|0
1645721010000|2022-02-24 16:43:30|119.42|117.18|119.2|116.96|119.42|117.18|119.2|116.96|0
1645721020000|2022-02-24 16:43:40|119.58|117.34|119.14|116.9|119.58|117.34|118.98|116.74|0
1645721030000|2022-02-24 16:43:50|118.87|116.63|119.09|116.85|119.09|116.85|118.87|116.63|0
1645721040000|2022-02-24 16:44:00|119.31|117.07|119.31|117.07|119.63|117.39|119.31|117.07|0
1645721050000|2022-02-24 16:44:10|119.63|117.39|119.09|116.85|119.63|117.39|119.09|116.85|0
1645721060000|2022-02-24 16:44:20|119.2|116.96|119.09|116.85|119.63|117.39|119.09|116.85|0
1645721070000|2022-02-24 16:44:30|119.42|117.18|119.63|117.39|119.63|117.39|119.42|117.18|0
1645721080000|2022-02-24 16:44:40|119.31|117.07|119.09|116.85|119.31|117.07|119.09|116.85|0
1645721090000|2022-02-24 16:44:50|119.2|116.96|119.63|117.39|119.63|117.39|119.2|116.96|0
1645721100000|2022-02-24 16:45:00|119.85|117.61|120.72|118.48|120.94|118.7|119.85|117.61|0
1645721110000|2022-02-24 16:45:10|120.34|118.1|120.18|117.94|120.34|118.1|120.18|117.94|0
1645721120000|2022-02-24 16:45:20|119.96|117.72|120.39|118.15|120.5|118.26|119.96|117.72|0
1645721130000|2022-02-24 16:45:30|120.61|118.37|121.27|119.03|121.27|119.03|120.61|118.37|0
1645721140000|2022-02-24 16:45:40|120.61|118.37|120.01|117.77|120.61|118.37|120.01|117.77|0
1645721150000|2022-02-24 16:45:50|119.85|117.61|120.17|117.93|120.23|117.99|119.68|117.44|0
1645721160000|2022-02-24 16:46:00|120.07|117.83|119.14|116.9|120.07|117.83|119.14|116.9|0
1645721170000|2022-02-24 16:46:10|118.44|116.2|118.22|115.98|118.44|116.2|117.79|115.55|0
1645721180000|2022-02-24 16:46:20|118.49|116.25|118.33|116.09|118.55|116.31|118.33|116.09|0
1645721190000|2022-02-24 16:46:30|118.06|115.82|117.79|115.55|118.06|115.82|117.36|115.12|0
1645721200000|2022-02-24 16:46:40|117.84|115.6|117.68|115.44|117.84|115.6|117.68|115.44|0
1645721210000|2022-02-24 16:46:50|117.36|115.12|117.68|115.44|117.9|115.66|117.36|115.12|0
1645721220000|2022-02-24 16:47:00|117.9|115.66|118.33|116.09|118.33|116.09|117.74|115.5|0
1645721230000|2022-02-24 16:47:10|118.87|116.63|120.13|117.89|120.13|117.89|118.65|116.41|0
1645721240000|2022-02-24 16:47:20|120.24|118|117.37|115.13|120.45|118.21|117.26|115.02|0
1645721250000|2022-02-24 16:47:30|120.04|117.8|119.6|117.36|120.04|117.8|119.5|117.26|0
1645721260000|2022-02-24 16:47:40|119.34|117.1|119.17|116.93|119.34|117.1|119.17|116.93|0
1645721270000|2022-02-24 16:47:50|119.34|117.1|119.01|116.77|119.55|117.31|119.01|116.77|0
1645721280000|2022-02-24 16:48:00|118.9|116.66|118.9|116.66|118.9|116.66|118.69|116.45|0
1645721290000|2022-02-24 16:48:10|119.01|116.77|118.96|116.72|119.55|117.31|118.96|116.72|0
1645721300000|2022-02-24 16:48:20|119.23|116.99|119.23|116.99|119.23|116.99|119.12|116.88|0
1645721310000|2022-02-24 16:48:30|119.28|117.04|119.66|117.42|119.77|117.53|119.28|117.04|0
1645721320000|2022-02-24 16:48:40|119.88|117.64|120.31|118.07|120.47|118.23|119.88|117.64|0
1645721330000|2022-02-24 16:48:50|120.53|118.29|120.85|118.61|120.85|118.61|120.2|117.96|0
1645721340000|2022-02-24 16:49:00|121.18|118.94|121.18|118.94|121.4|119.16|121.07|118.83|0
1645721350000|2022-02-24 16:49:10|120.96|118.72|120.96|118.72|120.96|118.72|120.64|118.4|0
1645721360000|2022-02-24 16:49:20|121.07|118.83|121.07|118.83|121.4|119.16|121.07|118.83|0
1645721370000|2022-02-24 16:49:30|121.18|118.94|121.51|119.27|121.51|119.27|121.18|118.94|0
1645721380000|2022-02-24 16:49:40|121.89|119.65|121.95|119.71|121.95|119.71|121.73|119.49|0
1645721390000|2022-02-24 16:49:50|121.62|119.38|121.73|119.49|121.73|119.49|121.51|119.27|0
1645721400000|2022-02-24 16:50:00|122.28|120.04|122.11|119.87|122.55|120.31|122.11|119.87|0
1645721410000|2022-02-24 16:50:10|122.61|120.37|123.38|121.14|123.38|121.14|122.61|120.37|0
1645721420000|2022-02-24 16:50:20|123.49|121.25|123.05|120.81|123.54|121.3|122.94|120.7|0
1645721430000|2022-02-24 16:50:30|122.6|120.36|122.93|120.69|122.93|120.69|122.38|120.14|0
1645721440000|2022-02-24 16:50:40|122.82|120.58|122.16|119.92|122.82|120.58|122.16|119.92|0
1645721450000|2022-02-24 16:50:50|122.38|120.14|122.06|119.82|122.49|120.25|122.06|119.82|0
1645721460000|2022-02-24 16:51:00|122.27|120.03|123.04|120.8|123.04|120.8|122.16|119.92|0
1645721470000|2022-02-24 16:51:10|123.15|120.91|123.04|120.8|123.15|120.91|123.04|120.8|0
1645721480000|2022-02-24 16:51:20|122.49|120.25|122.71|120.47|122.93|120.69|122.49|120.25|0
1645721490000|2022-02-24 16:51:30|123.26|121.02|123.93|121.69|123.93|121.69|123.15|120.91|0
1645721500000|2022-02-24 16:51:40|124.15|121.91|123.93|121.69|124.15|121.91|123.71|121.47|0
1645721510000|2022-02-24 16:51:50|123.49|121.25|124.82|122.58|124.82|122.58|123.49|121.25|0
1645721520000|2022-02-24 16:52:00|124.59|122.35|124.7|122.46|124.7|122.46|124.37|122.13|0
1645721530000|2022-02-24 16:52:10|125.04|122.8|124.26|122.02|125.04|122.8|124.26|122.02|0
1645721540000|2022-02-24 16:52:20|124.15|121.91|124.7|122.46|124.7|122.46|124.15|121.91|0
1645721550000|2022-02-24 16:52:30|124.82|122.58|124.2|121.96|124.82|122.58|124.2|121.96|0
1645721560000|2022-02-24 16:52:40|123.93|121.69|123.82|121.58|124.37|122.13|123.82|121.58|0
1645721570000|2022-02-24 16:52:50|124.04|121.8|124.2|121.96|124.48|122.24|124.04|121.8|0
1645721580000|2022-02-24 16:53:00|124.26|122.02|124.04|121.8|125.15|122.91|124.04|121.8|0
1645721590000|2022-02-24 16:53:10|124.37|122.13|125.04|122.8|125.04|122.8|124.37|122.13|0
1645721600000|2022-02-24 16:53:20|124.93|122.69|124.48|122.24|124.93|122.69|124.48|122.24|0
1645721610000|2022-02-24 16:53:30|124.37|122.13|123.93|121.69|124.37|122.13|123.82|121.58|0
1645721620000|2022-02-24 16:53:40|124.15|121.91|124.7|122.46|124.7|122.46|124.15|121.91|0
1645721630000|2022-02-24 16:53:50|124.92|122.68|125.15|122.91|125.2|122.96|124.92|122.68|0
1645721640000|2022-02-24 16:54:00|126.09|123.85|126.04|123.8|126.49|124.25|126.04|123.8|0
1645721650000|2022-02-24 16:54:10|126.38|124.14|127.05|124.81|127.05|124.81|126.38|124.14|0
1645721660000|2022-02-24 16:54:20|126.94|124.7|126.6|124.36|126.94|124.7|126.6|124.36|0
1645721670000|2022-02-24 16:54:30|126.94|124.7|126.94|124.7|127.28|125.04|126.94|124.7|0
1645721680000|2022-02-24 16:54:40|127.16|124.92|126.83|124.59|127.16|124.92|126.71|124.47|0
1645721690000|2022-02-24 16:54:50|126.71|124.47|126.94|124.7|126.94|124.7|126.71|124.47|0
1645721700000|2022-02-24 16:55:00|126.71|124.47|125.59|123.35|126.71|124.47|125.48|123.24|0
1645721710000|2022-02-24 16:55:10|125.7|123.46|126.94|124.7|126.94|124.7|125.7|123.46|0
1645721720000|2022-02-24 16:55:20|126.71|124.47|126.26|124.02|126.71|124.47|126.15|123.91|0
1645721730000|2022-02-24 16:55:30|125.7|123.46|125.93|123.69|125.93|123.69|125.59|123.35|0
1645721740000|2022-02-24 16:55:40|125.82|123.58|126.26|124.02|126.32|124.08|125.82|123.58|0
1645721750000|2022-02-24 16:55:50|125.82|123.58|125.59|123.35|125.82|123.58|125.53|123.29|0
1645721760000|2022-02-24 16:56:00|125.37|123.13|126.2|123.96|126.2|123.96|125.37|123.13|0
1645721770000|2022-02-24 16:56:10|126.26|124.02|126.71|124.47|126.71|124.47|126.26|124.02|0
1645721780000|2022-02-24 16:56:20|126.94|124.7|126.82|124.58|126.94|124.7|126.77|124.53|0
1645721790000|2022-02-24 16:56:30|126.71|124.47|127.61|125.37|127.61|125.37|126.71|124.47|0
1645721800000|2022-02-24 16:56:40|127.72|125.48|127.61|125.37|127.72|125.48|127.5|125.26|0
1645721810000|2022-02-24 16:56:50|127.05|124.81|126.49|124.25|127.05|124.81|126.49|124.25|0
1645721820000|2022-02-24 16:57:00|126.94|124.7|127.39|125.15|127.5|125.26|126.94|124.7|0
1645721830000|2022-02-24 16:57:10|127.5|125.26|127.61|125.37|127.61|125.37|127.39|125.15|0
1645721840000|2022-02-24 16:57:20|127.55|125.31|127.55|125.31|128.68|126.44|127.55|125.31|0
1645721850000|2022-02-24 16:57:30|127.72|125.48|127.95|125.71|128.18|125.94|127.5|125.26|0
1645721860000|2022-02-24 16:57:40|128.18|125.94|128.23|125.99|128.52|126.28|128.18|125.94|0
1645721870000|2022-02-24 16:57:50|128.4|126.16|128.52|126.28|128.52|126.28|127.95|125.71|0
1645721880000|2022-02-24 16:58:00|128.4|126.16|128.91|126.67|128.97|126.73|128.4|126.16|0
1645721890000|2022-02-24 16:58:10|128.74|126.5|128.29|126.05|128.86|126.62|128.29|126.05|0
1645721900000|2022-02-24 16:58:20|128.57|126.33|128.51|126.27|128.57|126.33|128.29|126.05|0
1645721910000|2022-02-24 16:58:30|128.12|125.88|128.51|126.27|128.51|126.27|128.12|125.88|0
1645721920000|2022-02-24 16:58:40|128.63|126.39|129.08|126.84|129.08|126.84|128.63|126.39|0
1645721930000|2022-02-24 16:58:50|128.74|126.5|128.74|126.5|128.74|126.5|128.4|126.16|0
1645721940000|2022-02-24 16:59:00|129.2|126.96|129.88|127.64|129.88|127.64|129.2|126.96|0
1645721950000|2022-02-24 16:59:10|129.42|127.18|128.85|126.61|129.42|127.18|128.85|126.61|0
1645721960000|2022-02-24 16:59:20|128.79|126.55|129.08|126.84|129.08|126.84|128.79|126.55|0
1645721970000|2022-02-24 16:59:30|129.19|126.95|129.65|127.41|129.65|127.41|129.19|126.95|0
1645721980000|2022-02-24 16:59:40|129.54|127.3|129.14|126.9|129.54|127.3|129.08|126.84|0
1645721990000|2022-02-24 16:59:50|129.31|127.07|129.7|127.46|129.76|127.52|129.31|127.07|0
1645722000000|2022-02-24 17:00:00|129.59|127.35|129.54|127.3|129.99|127.75|129.54|127.3|0
1645722010000|2022-02-24 17:00:10|128.85|126.61|128.85|126.61|129.19|126.95|128.85|126.61|0
1645722020000|2022-02-24 17:00:20|129.08|126.84|129.42|127.18|129.42|127.18|129.08|126.84|0
1645722030000|2022-02-24 17:00:30|129.65|127.41|129.99|127.75|129.99|127.75|129.59|127.35|0
1645722040000|2022-02-24 17:00:40|129.53|127.29|129.42|127.18|129.53|127.29|129.42|127.18|0
1645722050000|2022-02-24 17:00:50|129.53|127.29|129.88|127.64|129.88|127.64|129.36|127.12|0
1645722060000|2022-02-24 17:01:00|129.42|127.18|129.02|126.78|129.42|127.18|129.02|126.78|0
1645722070000|2022-02-24 17:01:10|129.42|127.18|128.97|126.73|129.42|127.18|128.97|126.73|0
1645722080000|2022-02-24 17:01:20|128.4|126.16|128.85|126.61|128.97|126.73|128.4|126.16|0
1645722090000|2022-02-24 17:01:30|129.42|127.18|129.08|126.84|129.42|127.18|128.96|126.72|0
1645722100000|2022-02-24 17:01:40|128.96|126.72|129.59|127.35|129.76|127.52|128.96|126.72|0
1645722110000|2022-02-24 17:01:50|129.65|127.41|129.47|127.23|129.65|127.41|129.19|126.95|0
1645722120000|2022-02-24 17:02:00|129.65|127.41|129.65|127.41|129.65|127.41|129.53|127.29|0
1645722130000|2022-02-24 17:02:10|129.53|127.29|128.85|126.61|129.53|127.29|128.85|126.61|0
1645722140000|2022-02-24 17:02:20|128.74|126.5|128.4|126.16|128.74|126.5|128|125.76|0
1645722150000|2022-02-24 17:02:30|128.28|126.04|128.85|126.61|128.96|126.72|128.28|126.04|0
1645722160000|2022-02-24 17:02:40|129.02|126.78|129.42|127.18|129.53|127.29|129.02|126.78|0
1645722170000|2022-02-24 17:02:50|129.65|127.41|129.65|127.41|129.82|127.58|129.65|127.41|0
1645722180000|2022-02-24 17:03:00|129.59|127.35|129.53|127.29|129.87|127.63|129.53|127.29|0
1645722190000|2022-02-24 17:03:10|129.59|127.35|128.96|126.72|129.59|127.35|128.96|126.72|0
1645722200000|2022-02-24 17:03:20|128.85|126.61|129.19|126.95|129.42|127.18|128.85|126.61|0
1645722210000|2022-02-24 17:03:30|129.3|127.06|128.85|126.61|129.3|127.06|128.74|126.5|0
1645722220000|2022-02-24 17:03:40|128.51|126.27|128.96|126.72|128.96|126.72|128.51|126.27|0
1645722230000|2022-02-24 17:03:50|128.74|126.5|128.85|126.61|128.85|126.61|128.62|126.38|0
1645722240000|2022-02-24 17:04:00|128.96|126.72|129.3|127.06|129.53|127.29|128.96|126.72|0
1645722250000|2022-02-24 17:04:10|129.59|127.35|129.87|127.63|129.87|127.63|129.59|127.35|0
1645722260000|2022-02-24 17:04:20|129.64|127.4|129.42|127.18|129.7|127.46|129.42|127.18|0
1645722270000|2022-02-24 17:04:30|129.64|127.4|129.76|127.52|129.76|127.52|129.64|127.4|0
1645722280000|2022-02-24 17:04:40|129.81|127.57|129.53|127.29|129.81|127.57|129.42|127.18|0
1645722290000|2022-02-24 17:04:50|129.64|127.4|129.36|127.12|129.64|127.4|129.19|126.95|0
1645722300000|2022-02-24 17:05:00|129.3|127.06|129.42|127.18|129.42|127.18|129.19|126.95|0
1645722310000|2022-02-24 17:05:10|129.53|127.29|129.64|127.4|129.64|127.4|129.42|127.18|0
1645722320000|2022-02-24 17:05:20|129.76|127.52|128.17|125.93|129.76|127.52|128.17|125.93|0
1645722330000|2022-02-24 17:05:30|128.11|125.87|127.15|124.91|128.17|125.93|127.15|124.91|0
1645722340000|2022-02-24 17:05:40|127.6|125.36|126.59|124.35|127.6|125.36|126.59|124.35|0
1645722350000|2022-02-24 17:05:50|126.81|124.57|126.87|124.63|126.87|124.63|126.75|124.51|0
1645722360000|2022-02-24 17:06:00|126.7|124.46|127.6|125.36|127.6|125.36|126.7|124.46|0
1645722370000|2022-02-24 17:06:10|127.83|125.59|127.04|124.8|127.83|125.59|127.04|124.8|0
1645722380000|2022-02-24 17:06:20|126.7|124.46|126.14|123.9|126.7|124.46|126.14|123.9|0
1645722390000|2022-02-24 17:06:30|126.48|124.24|127.26|125.02|127.26|125.02|126.48|124.24|0
1645722400000|2022-02-24 17:06:40|127.49|125.25|127.6|125.36|127.6|125.36|127.49|125.25|0
1645722410000|2022-02-24 17:06:50|127.26|125.02|127.37|125.13|127.38|125.14|127.26|125.02|0
1645722420000|2022-02-24 17:07:00|127.15|124.91|127.71|125.47|127.71|125.47|127.15|124.91|0
1645722430000|2022-02-24 17:07:10|127.26|125.02|127.71|125.47|127.71|125.47|127.2|124.96|0
1645722440000|2022-02-24 17:07:20|127.2|124.96|126.87|124.63|127.6|125.36|126.81|124.57|0
1645722450000|2022-02-24 17:07:30|126.47|124.23|126.36|124.12|126.7|124.46|126.3|124.06|0
1645722460000|2022-02-24 17:07:40|125.91|123.67|125.8|123.56|126.14|123.9|125.8|123.56|0
1645722470000|2022-02-24 17:07:50|125.74|123.5|125.69|123.45|125.8|123.56|125.69|123.45|0
1645722480000|2022-02-24 17:08:00|125.8|123.56|125.58|123.34|125.8|123.56|125.13|122.89|0
1645722490000|2022-02-24 17:08:10|126.03|123.79|125.8|123.56|126.14|123.9|125.8|123.56|0
1645722500000|2022-02-24 17:08:20|125.91|123.67|126.03|123.79|126.03|123.79|125.91|123.67|0
1645722510000|2022-02-24 17:08:30|125.86|123.62|126.14|123.9|126.14|123.9|125.86|123.62|0
1645722520000|2022-02-24 17:08:40|126.47|124.23|126.47|124.23|126.7|124.46|126.47|124.23|0
1645722530000|2022-02-24 17:08:50|125.91|123.67|125.69|123.45|126.02|123.78|125.69|123.45|0
1645722540000|2022-02-24 17:09:00|126.14|123.9|126.08|123.84|126.3|124.06|125.8|123.56|0
1645722550000|2022-02-24 17:09:10|126.02|123.78|125.91|123.67|126.02|123.78|125.91|123.67|0
1645722560000|2022-02-24 17:09:20|125.69|123.45|126.3|124.06|126.3|124.06|125.69|123.45|0
1645722570000|2022-02-24 17:09:30|125.91|123.67|125.41|123.17|126.02|123.78|125.41|123.17|0
1645722580000|2022-02-24 17:09:40|125.3|123.06|124.8|122.56|125.3|123.06|124.8|122.56|0
1645722590000|2022-02-24 17:09:50|124.68|122.44|124.35|122.11|124.68|122.44|124.35|122.11|0
1645722600000|2022-02-24 17:10:00|125.02|122.78|124.46|122.22|125.02|122.78|124.24|122|0
1645722610000|2022-02-24 17:10:10|124.68|122.44|124.46|122.22|124.68|122.44|124.35|122.11|0
1645722620000|2022-02-24 17:10:20|124.57|122.33|124.68|122.44|125.13|122.89|124.57|122.33|0
1645722630000|2022-02-24 17:10:30|124.8|122.56|125.69|123.45|125.69|123.45|124.8|122.56|0
1645722640000|2022-02-24 17:10:40|125.29|123.05|125.69|123.45|125.69|123.45|125.02|122.78|0
1645722650000|2022-02-24 17:10:50|125.58|123.34|125.8|123.56|125.91|123.67|125.58|123.34|0
1645722660000|2022-02-24 17:11:00|125.69|123.45|125.24|123|125.69|123.45|125.02|122.78|0
1645722670000|2022-02-24 17:11:10|124.79|122.55|125.02|122.78|125.02|122.78|124.79|122.55|0
1645722680000|2022-02-24 17:11:20|125.46|123.22|125.91|123.67|125.91|123.67|125.46|123.22|0
1645722690000|2022-02-24 17:11:30|125.8|123.56|124.68|122.44|125.8|123.56|124.68|122.44|0
1645722700000|2022-02-24 17:11:40|124.79|122.55|124.46|122.22|124.79|122.55|124.46|122.22|0
1645722710000|2022-02-24 17:11:50|124.68|122.44|124.68|122.44|124.79|122.55|124.68|122.44|0
1645722720000|2022-02-24 17:12:00|124.74|122.5|124.9|122.66|125.02|122.78|124.57|122.33|0
1645722730000|2022-02-24 17:12:10|124.13|121.89|123.46|121.22|124.13|121.89|123.46|121.22|0
1645722740000|2022-02-24 17:12:20|123.35|121.11|122.69|120.45|123.46|121.22|122.69|120.45|0
1645722750000|2022-02-24 17:12:30|122.58|120.34|122.25|120.01|122.58|120.34|122.25|120.01|0
1645722760000|2022-02-24 17:12:40|121.92|119.68|122.25|120.01|122.25|120.01|121.7|119.46|0
1645722770000|2022-02-24 17:12:50|122.03|119.79|122.14|119.9|122.14|119.9|121.81|119.57|0
1645722780000|2022-02-24 17:13:00|121.97|119.73|122.03|119.79|122.03|119.79|121.48|119.24|0
1645722790000|2022-02-24 17:13:10|121.75|119.51|121.48|119.24|121.75|119.51|121.26|119.02|0
1645722800000|2022-02-24 17:13:20|121.81|119.57|121.7|119.46|121.92|119.68|121.7|119.46|0
1645722810000|2022-02-24 17:13:30|121.75|119.51|121.37|119.13|121.75|119.51|121.37|119.13|0
1645722820000|2022-02-24 17:13:40|121.05|118.81|120.28|118.04|121.05|118.81|120.28|118.04|0
1645722830000|2022-02-24 17:13:50|120.39|118.15|120.61|118.37|120.61|118.37|120.39|118.15|0
1645722840000|2022-02-24 17:14:00|120.5|118.26|120.28|118.04|120.5|118.26|120.01|117.77|0
1645722850000|2022-02-24 17:14:10|120.12|117.88|120.94|118.7|120.99|118.75|120.12|117.88|0
1645722860000|2022-02-24 17:14:20|120.23|117.99|120.4|118.16|120.4|118.16|120.23|117.99|0
1645722870000|2022-02-24 17:14:30|119.86|117.62|120.07|117.83|120.18|117.94|119.86|117.62|0
1645722880000|2022-02-24 17:14:40|120.4|118.16|119.96|117.72|120.5|118.26|119.96|117.72|0
1645722890000|2022-02-24 17:14:50|119.75|117.51|119.64|117.4|120.18|117.94|119.64|117.4|0
1645722900000|2022-02-24 17:15:00|119.96|117.72|119.96|117.72|120.18|117.94|119.58|117.34|0
1645722910000|2022-02-24 17:15:10|119.86|117.62|120.18|117.94|120.18|117.94|119.86|117.62|0
1645722920000|2022-02-24 17:15:20|119.75|117.51|119.86|117.62|119.86|117.62|119.42|117.18|0
1645722930000|2022-02-24 17:15:30|119.75|117.51|118.89|116.65|120.07|117.83|118.89|116.65|0
1645722940000|2022-02-24 17:15:40|118.99|116.75|118.67|116.43|118.99|116.75|118.67|116.43|0
1645722950000|2022-02-24 17:15:50|118.99|116.75|118.56|116.32|118.99|116.75|118.56|116.32|0
1645722960000|2022-02-24 17:16:00|119.1|116.86|119.42|117.18|119.42|117.18|119.1|116.86|0
1645722970000|2022-02-24 17:16:10|119.75|117.51|119.75|117.51|119.75|117.51|119.69|117.45|0
1645722980000|2022-02-24 17:16:20|120.23|117.99|120.29|118.05|120.29|118.05|120.23|117.99|0
1645722990000|2022-02-24 17:16:30|120.39|118.15|120.18|117.94|120.39|118.15|120.18|117.94|0
1645723000000|2022-02-24 17:16:40|120.12|117.88|120.07|117.83|120.12|117.88|119.96|117.72|0
1645723010000|2022-02-24 17:16:50|120.18|117.94|120.07|117.83|120.18|117.94|120.07|117.83|0
1645723020000|2022-02-24 17:17:00|120.39|118.15|121.04|118.8|121.04|118.8|120.39|118.15|0
1645723030000|2022-02-24 17:17:10|121.48|119.24|121.92|119.68|121.92|119.68|121.37|119.13|0
1645723040000|2022-02-24 17:17:20|121.48|119.24|121.15|118.91|121.48|119.24|121.15|118.91|0
1645723050000|2022-02-24 17:17:30|121.26|119.02|120.83|118.59|121.26|119.02|120.83|118.59|0
1645723060000|2022-02-24 17:17:40|121.04|118.8|121.26|119.02|121.26|119.02|120.83|118.59|0
1645723070000|2022-02-24 17:17:50|121.15|118.91|120.99|118.75|121.15|118.91|120.99|118.75|0
1645723080000|2022-02-24 17:18:00|121.26|119.02|121.04|118.8|121.37|119.13|120.83|118.59|0
1645723090000|2022-02-24 17:18:10|121.2|118.96|121.15|118.91|121.37|119.13|121.15|118.91|0
1645723100000|2022-02-24 17:18:20|121.04|118.8|121.26|119.02|121.26|119.02|121.04|118.8|0
1645723110000|2022-02-24 17:18:30|121.37|119.13|121.59|119.35|121.7|119.46|121.37|119.13|0
1645723120000|2022-02-24 17:18:40|122.02|119.78|121.75|119.51|122.02|119.78|121.75|119.51|0
1645723130000|2022-02-24 17:18:50|121.37|119.13|121.04|118.8|121.37|119.13|120.83|118.59|0
1645723140000|2022-02-24 17:19:00|120.93|118.69|120.61|118.37|121.48|119.24|120.61|118.37|0
1645723150000|2022-02-24 17:19:10|120.5|118.26|120.28|118.04|120.5|118.26|120.28|118.04|0
1645723160000|2022-02-24 17:19:20|120.5|118.26|121.04|118.8|121.15|118.91|120.5|118.26|0
1645723170000|2022-02-24 17:19:30|121.26|119.02|121.15|118.91|121.26|119.02|121.15|118.91|0
1645723180000|2022-02-24 17:19:40|120.61|118.37|120.61|118.37|120.61|118.37|120.39|118.15|0
1645723190000|2022-02-24 17:19:50|120.72|118.48|120.72|118.48|120.93|118.69|120.72|118.48|0
1645723200000|2022-02-24 17:20:00|120.82|118.58|121.26|119.02|121.59|119.35|120.82|118.58|0
1645723210000|2022-02-24 17:20:10|120.72|118.48|120.61|118.37|120.72|118.48|120.5|118.26|0
1645723220000|2022-02-24 17:20:20|120.5|118.26|119.85|117.61|120.5|118.26|119.85|117.61|0
1645723230000|2022-02-24 17:20:30|119.74|117.5|119.85|117.61|119.9|117.66|119.74|117.5|0
1645723240000|2022-02-24 17:20:40|119.96|117.72|119.74|117.5|119.96|117.72|119.74|117.5|0
1645723250000|2022-02-24 17:20:50|119.85|117.61|119.9|117.66|119.9|117.66|119.63|117.39|0
1645723260000|2022-02-24 17:21:00|119.1|116.86|118.61|116.37|119.1|116.86|118.61|116.37|0
1645723270000|2022-02-24 17:21:10|118.56|116.32|118.13|115.89|118.56|116.32|117.92|115.68|0
1645723280000|2022-02-24 17:21:20|118.34|116.1|118.13|115.89|118.34|116.1|118.13|115.89|0
1645723290000|2022-02-24 17:21:30|117.92|115.68|118.45|116.21|118.45|116.21|117.92|115.68|0
1645723300000|2022-02-24 17:21:40|118.13|115.89|117.6|115.36|118.13|115.89|117.6|115.36|0
1645723310000|2022-02-24 17:21:50|117.49|115.25|117.81|115.57|117.81|115.57|117.49|115.25|0
1645723320000|2022-02-24 17:22:00|117.7|115.46|116.96|114.72|117.7|115.46|116.74|114.5|0
1645723330000|2022-02-24 17:22:10|116.69|114.45|117.49|115.25|117.49|115.25|116.69|114.45|0
1645723340000|2022-02-24 17:22:20|117.7|115.46|117.7|115.46|117.91|115.67|117.7|115.46|0
1645723350000|2022-02-24 17:22:30|117.17|114.93|117.49|115.25|117.81|115.57|117.17|114.93|0
1645723360000|2022-02-24 17:22:40|117.59|115.35|117.81|115.57|117.91|115.67|117.59|115.35|0
1645723370000|2022-02-24 17:22:50|118.13|115.89|118.5|116.26|118.5|116.26|118.13|115.89|0
1645723380000|2022-02-24 17:23:00|118.99|116.75|118.45|116.21|118.99|116.75|118.45|116.21|0
1645723390000|2022-02-24 17:23:10|118.13|115.89|118.02|115.78|118.34|116.1|118.02|115.78|0
1645723400000|2022-02-24 17:23:20|117.91|115.67|117.91|115.67|117.91|115.67|117.81|115.57|0
1645723410000|2022-02-24 17:23:30|117.96|115.72|117.7|115.46|117.96|115.72|117.7|115.46|0
1645723420000|2022-02-24 17:23:40|117.59|115.35|117.17|114.93|117.7|115.46|117.17|114.93|0
1645723430000|2022-02-24 17:23:50|117.06|114.82|116.64|114.4|117.06|114.82|116.64|114.4|0
1645723440000|2022-02-24 17:24:00|116.42|114.18|116.64|114.4|116.85|114.61|116.32|114.08|0
1645723450000|2022-02-24 17:24:10|116.53|114.29|116.64|114.4|116.64|114.4|116.21|113.97|0
1645723460000|2022-02-24 17:24:20|117.06|114.82|117.38|115.14|117.38|115.14|116.95|114.71|0
1645723470000|2022-02-24 17:24:30|117.49|115.25|116.95|114.71|117.49|115.25|116.95|114.71|0
1645723480000|2022-02-24 17:24:40|117.06|114.82|117.93|115.69|118.25|116.01|117.06|114.82|0
1645723490000|2022-02-24 17:24:50|117.83|115.59|118.36|116.12|118.36|116.12|117.83|115.59|0
1645723500000|2022-02-24 17:25:00|118.25|116.01|118.46|116.22|118.46|116.22|118.04|115.8|0
1645723510000|2022-02-24 17:25:10|118.68|116.44|118.78|116.54|118.78|116.54|118.57|116.33|0
1645723520000|2022-02-24 17:25:20|118.89|116.65|118.68|116.44|119|116.76|118.68|116.44|0
1645723530000|2022-02-24 17:25:30|118.46|116.22|118.84|116.6|118.84|116.6|118.14|115.9|0
1645723540000|2022-02-24 17:25:40|118.57|116.33|118.46|116.22|118.73|116.49|118.46|116.22|0
1645723550000|2022-02-24 17:25:50|119|116.76|119.32|117.08|119.32|117.08|119|116.76|0
1645723560000|2022-02-24 17:26:00|119.16|116.92|118.94|116.7|119.16|116.92|118.46|116.22|0
1645723570000|2022-02-24 17:26:10|118.68|116.44|118.46|116.22|118.78|116.54|118.46|116.22|0
1645723580000|2022-02-24 17:26:20|119.1|116.86|118.89|116.65|119.1|116.86|118.89|116.65|0
1645723590000|2022-02-24 17:26:30|118.57|116.33|118.89|116.65|118.89|116.65|118.57|116.33|0
1645723600000|2022-02-24 17:26:40|119.21|116.97|119.26|117.02|119.26|117.02|119.21|116.97|0
1645723610000|2022-02-24 17:26:50|119.64|117.4|120.39|118.15|120.39|118.15|119.64|117.4|0
1645723620000|2022-02-24 17:27:00|120.5|118.26|121.69|119.45|121.69|119.45|120.5|118.26|0
1645723630000|2022-02-24 17:27:10|121.26|119.02|120.82|118.58|121.26|119.02|120.82|118.58|0
1645723640000|2022-02-24 17:27:20|120.77|118.53|121.26|119.02|121.26|119.02|120.72|118.48|0
1645723650000|2022-02-24 17:27:30|120.88|118.64|120.93|118.69|120.93|118.69|120.61|118.37|0
1645723660000|2022-02-24 17:27:40|121.15|118.91|121.36|119.12|121.47|119.23|121.15|118.91|0
1645723670000|2022-02-24 17:27:50|121.47|119.23|121.47|119.23|121.47|119.23|121.26|119.02|0
1645723680000|2022-02-24 17:28:00|120.93|118.69|119.62|117.38|120.93|118.69|119.24|117|0
1645723690000|2022-02-24 17:28:10|119.57|117.33|119.13|116.89|119.67|117.43|119.13|116.89|0
1645723700000|2022-02-24 17:28:20|118.81|116.57|118.92|116.68|118.92|116.68|118.6|116.36|0
1645723710000|2022-02-24 17:28:30|118.49|116.25|118.47|116.23|118.9|116.66|118.47|116.23|0
1645723720000|2022-02-24 17:28:40|118.69|116.45|119.12|116.88|119.12|116.88|118.69|116.45|0
1645723730000|2022-02-24 17:28:50|119.06|116.82|119.12|116.88|119.12|116.88|118.58|116.34|0
1645723740000|2022-02-24 17:29:00|119.55|117.31|120.09|117.85|120.09|117.85|119.33|117.09|0
1645723750000|2022-02-24 17:29:10|119.98|117.74|119.76|117.52|120.14|117.9|119.76|117.52|0
1645723760000|2022-02-24 17:29:20|119.44|117.2|119.44|117.2|119.44|117.2|119.22|116.98|0
1645723770000|2022-02-24 17:29:30|119.65|117.41|119.65|117.41|119.65|117.41|119.65|117.41|0
1645723780000|2022-02-24 17:29:40|119.92|117.68|120.3|118.06|120.3|118.06|119.92|117.68|0
1645723790000|2022-02-24 17:29:50|120.19|117.95|120.41|118.17|120.46|118.22|120.19|117.95|0
1645723800000|2022-02-24 17:30:00|120.52|118.28|121.06|118.82|121.06|118.82|120.19|117.95|0
1645723810000|2022-02-24 17:30:10|120.95|118.71|121.83|119.59|121.83|119.59|120.95|118.71|0
1645723820000|2022-02-24 17:30:20|122.26|120.02|121.82|119.58|122.26|120.02|121.55|119.31|0
1645723830000|2022-02-24 17:30:30|121.88|119.64|123.08|120.84|123.08|120.84|121.88|119.64|0
1645723840000|2022-02-24 17:30:40|122.92|120.68|122.53|120.29|122.92|120.68|122.53|120.29|0
1645723850000|2022-02-24 17:30:50|122.48|120.24|121.93|119.69|122.48|120.24|121.93|119.69|0
1645723860000|2022-02-24 17:31:00|121.66|119.42|120.84|118.6|121.77|119.53|120.84|118.6|0
1645723870000|2022-02-24 17:31:10|120.3|118.06|119.01|116.77|120.3|118.06|119.01|116.77|0
1645723880000|2022-02-24 17:31:20|118.58|116.34|118.25|116.01|118.68|116.44|118.25|116.01|0
1645723890000|2022-02-24 17:31:30|118.52|116.28|119.11|116.87|119.22|116.98|118.52|116.28|0
1645723900000|2022-02-24 17:31:40|118.9|116.66|119.01|116.77|119.01|116.77|118.79|116.55|0
1645723910000|2022-02-24 17:31:50|119.33|117.09|118.9|116.66|119.33|117.09|118.58|116.34|0
1645723920000|2022-02-24 17:32:00|118.25|116.01|117.72|115.48|118.25|116.01|117.72|115.48|0
1645723930000|2022-02-24 17:32:10|117.61|115.37|117.4|115.16|117.61|115.37|117.4|115.16|0
1645723940000|2022-02-24 17:32:20|117.45|115.21|116.44|114.2|117.5|115.26|116.44|114.2|0
1645723950000|2022-02-24 17:32:30|116.76|114.52|116.87|114.63|116.87|114.63|116.55|114.31|0
1645723960000|2022-02-24 17:32:40|116.97|114.73|118.25|116.01|118.25|116.01|116.97|114.73|0
1645723970000|2022-02-24 17:32:50|118.15|115.91|117.34|115.1|118.15|115.91|117.34|115.1|0
1645723980000|2022-02-24 17:33:00|116.97|114.73|117.66|115.42|117.72|115.48|116.97|114.73|0
1645723990000|2022-02-24 17:33:10|117.4|115.16|117.72|115.48|117.72|115.48|117.4|115.16|0
1645724000000|2022-02-24 17:33:20|117.66|115.42|118.15|115.91|118.15|115.91|117.61|115.37|0
1645724010000|2022-02-24 17:33:30|118.04|115.8|118.47|116.23|118.47|116.23|118.04|115.8|0
1645724020000|2022-02-24 17:33:40|118.63|116.39|119.65|117.41|119.76|117.52|118.47|116.23|0
1645724030000|2022-02-24 17:33:50|119.33|117.09|119.43|117.19|119.43|117.19|119.33|117.09|0
1645724040000|2022-02-24 17:34:00|119.59|117.35|118.47|116.23|119.59|117.35|118.47|116.23|0
1645724050000|2022-02-24 17:34:10|118.36|116.12|118.68|116.44|118.68|116.44|118.36|116.12|0
1645724060000|2022-02-24 17:34:20|119.11|116.87|119.43|117.19|119.43|117.19|118.9|116.66|0
1645724070000|2022-02-24 17:34:30|119.22|116.98|119|116.76|119.22|116.98|119|116.76|0
1645724080000|2022-02-24 17:34:40|118.79|116.55|118.25|116.01|118.79|116.55|118.14|115.9|0
1645724090000|2022-02-24 17:34:50|117.93|115.69|118.04|115.8|118.25|116.01|117.93|115.69|0
1645724100000|2022-02-24 17:35:00|117.5|115.26|117.93|115.69|118.36|116.12|117.5|115.26|0
1645724110000|2022-02-24 17:35:10|118.04|115.8|118.84|116.6|118.84|116.6|118.04|115.8|0
1645724120000|2022-02-24 17:35:20|119.05|116.81|120.35|118.11|120.35|118.11|119.05|116.81|0
1645724130000|2022-02-24 17:35:30|120.08|117.84|120.19|117.95|120.3|118.06|120.08|117.84|0
1645724140000|2022-02-24 17:35:40|120.3|118.06|120.46|118.22|120.46|118.22|120.3|118.06|0
1645724150000|2022-02-24 17:35:50|120.4|118.16|119.81|117.57|120.4|118.16|119.54|117.3|0
1645724160000|2022-02-24 17:36:00|119.76|117.52|120.62|118.38|120.62|118.38|119.76|117.52|0
1645724170000|2022-02-24 17:36:10|120.73|118.49|120.4|118.16|120.84|118.6|120.4|118.16|0
1645724180000|2022-02-24 17:36:20|120.51|118.27|120.56|118.32|120.56|118.32|120.51|118.27|0
1645724190000|2022-02-24 17:36:30|120.35|118.11|119.91|117.67|120.35|118.11|119.91|117.67|0
1645724200000|2022-02-24 17:36:40|120.4|118.16|122.04|119.8|122.04|119.8|120.4|118.16|0
1645724210000|2022-02-24 17:36:50|121.93|119.69|121.82|119.58|122.2|119.96|121.82|119.58|0
1645724220000|2022-02-24 17:37:00|121.16|118.92|120.29|118.05|121.16|118.92|120.29|118.05|0
1645724230000|2022-02-24 17:37:10|120.19|117.95|120.62|118.38|120.62|118.38|120.08|117.84|0
1645724240000|2022-02-24 17:37:20|121.05|118.81|121.54|119.3|121.82|119.58|121.05|118.81|0
1645724250000|2022-02-24 17:37:30|121.49|119.25|122.04|119.8|122.04|119.8|121.49|119.25|0
1645724260000|2022-02-24 17:37:40|122.91|120.67|123.9|121.66|123.9|121.66|122.91|120.67|0
1645724270000|2022-02-24 17:37:50|124.46|122.22|124.23|121.99|124.57|122.33|124.12|121.88|0
1645724280000|2022-02-24 17:38:00|124.12|121.88|123.96|121.72|124.12|121.88|123.96|121.72|0
1645724290000|2022-02-24 17:38:10|123.57|121.33|124.01|121.77|124.12|121.88|123.57|121.33|0
1645724300000|2022-02-24 17:38:20|124.23|121.99|124.34|122.1|124.34|122.1|124.12|121.88|0
1645724310000|2022-02-24 17:38:30|124.45|122.21|124.68|122.44|125.23|122.99|124.45|122.21|0
1645724320000|2022-02-24 17:38:40|124.51|122.27|124.45|122.21|124.57|122.33|124.34|122.1|0
1645724330000|2022-02-24 17:38:50|124.12|121.88|123.68|121.44|124.12|121.88|123.68|121.44|0
1645724340000|2022-02-24 17:39:00|123.57|121.33|123.79|121.55|123.79|121.55|123.46|121.22|0
1645724350000|2022-02-24 17:39:10|124.01|121.77|124.45|122.21|124.45|122.21|124.01|121.77|0
1645724360000|2022-02-24 17:39:20|124.29|122.05|124.34|122.1|124.56|122.32|124.29|122.05|0
1645724370000|2022-02-24 17:39:30|124.56|122.32|123.68|121.44|124.56|122.32|123.68|121.44|0
1645724380000|2022-02-24 17:39:40|124.01|121.77|124.45|122.21|124.45|122.21|124.01|121.77|0
1645724390000|2022-02-24 17:39:50|124.01|121.77|124.56|122.32|124.56|122.32|124.01|121.77|0
1645724400000|2022-02-24 17:40:00|124.45|122.21|125.12|122.88|125.12|122.88|124.34|122.1|0
1645724410000|2022-02-24 17:40:10|124.9|122.66|125.56|123.32|125.9|123.66|124.9|122.66|0
1645724420000|2022-02-24 17:40:20|125.79|123.55|125.45|123.21|125.79|123.55|125.45|123.21|0
1645724430000|2022-02-24 17:40:30|125.23|122.99|125.23|122.99|125.62|123.38|125.12|122.88|0
1645724440000|2022-02-24 17:40:40|125.56|123.32|124.9|122.66|125.56|123.32|124.9|122.66|0
1645724450000|2022-02-24 17:40:50|125.23|122.99|126.57|124.33|126.9|124.66|125.23|122.99|0
1645724460000|2022-02-24 17:41:00|126.45|124.21|126.9|124.66|126.9|124.66|126.45|124.21|0
1645724470000|2022-02-24 17:41:10|127.01|124.77|125.78|123.54|127.01|124.77|125.78|123.54|0
1645724480000|2022-02-24 17:41:20|125.67|123.43|126.34|124.1|126.34|124.1|125.67|123.43|0
1645724490000|2022-02-24 17:41:30|125.67|123.43|125.45|123.21|125.67|123.43|125.01|122.77|0
1645724500000|2022-02-24 17:41:40|125.56|123.32|126.45|124.21|126.57|124.33|125.56|123.32|0
1645724510000|2022-02-24 17:41:50|126.73|124.49|126.79|124.55|126.79|124.55|126.68|124.44|0
1645724520000|2022-02-24 17:42:00|126.68|124.44|125.73|123.49|126.68|124.44|125.73|123.49|0
1645724530000|2022-02-24 17:42:10|125.45|123.21|127.3|125.06|127.3|125.06|125.34|123.1|0
1645724540000|2022-02-24 17:42:20|127.08|124.84|125.49|123.25|127.08|124.84|125.32|123.08|0
1645724550000|2022-02-24 17:42:30|124.93|122.69|124.6|122.36|124.93|122.69|124.6|122.36|0
1645724560000|2022-02-24 17:42:40|124.71|122.47|125.31|123.07|125.31|123.07|124.37|122.13|0
1645724570000|2022-02-24 17:42:50|125.53|123.29|125.42|123.18|125.53|123.29|125.2|122.96|0
1645724580000|2022-02-24 17:43:00|124.87|122.63|126.2|123.96|126.2|123.96|124.87|122.63|0
1645724590000|2022-02-24 17:43:10|126.09|123.85|126.14|123.9|126.14|123.9|125.87|123.63|0
1645724600000|2022-02-24 17:43:20|126.31|124.07|127.21|124.97|127.21|124.97|126.31|124.07|0
1645724610000|2022-02-24 17:43:30|127.1|124.86|126.76|124.52|127.1|124.86|126.65|124.41|0
1645724620000|2022-02-24 17:43:40|126.65|124.41|126.42|124.18|126.65|124.41|126.31|124.07|0
1645724630000|2022-02-24 17:43:50|126.76|124.52|126.31|124.07|126.76|124.52|126.2|123.96|0
1645724640000|2022-02-24 17:44:00|125.98|123.74|125.2|122.96|125.98|123.74|125.2|122.96|0
1645724650000|2022-02-24 17:44:10|125.09|122.85|125.09|122.85|125.2|122.96|125.09|122.85|0
1645724660000|2022-02-24 17:44:20|125.2|122.96|124.75|122.51|125.2|122.96|124.64|122.4|0
1645724670000|2022-02-24 17:44:30|124.98|122.74|124.64|122.4|125.2|122.96|124.64|122.4|0
1645724680000|2022-02-24 17:44:40|124.53|122.29|124.86|122.62|125.09|122.85|124.53|122.29|0
1645724690000|2022-02-24 17:44:50|124.64|122.4|124.75|122.51|124.98|122.74|124.64|122.4|0
1645724700000|2022-02-24 17:45:00|125.2|122.96|125.7|123.46|125.7|123.46|125.09|122.85|0
1645724710000|2022-02-24 17:45:10|125.53|123.29|124.7|122.46|125.53|123.29|124.7|122.46|0
1645724720000|2022-02-24 17:45:20|124.75|122.51|125.31|123.07|125.31|123.07|124.75|122.51|0
1645724730000|2022-02-24 17:45:30|125.47|123.23|126.14|123.9|126.14|123.9|125.42|123.18|0
1645724740000|2022-02-24 17:45:40|126.2|123.96|125.86|123.62|126.2|123.96|125.86|123.62|0
1645724750000|2022-02-24 17:45:50|125.64|123.4|125.31|123.07|125.64|123.4|125.31|123.07|0
1645724760000|2022-02-24 17:46:00|125.58|123.34|125.42|123.18|125.81|123.57|125.31|123.07|0
1645724770000|2022-02-24 17:46:10|124.97|122.73|124.47|122.23|124.97|122.73|124.47|122.23|0
1645724780000|2022-02-24 17:46:20|124.64|122.4|124.31|122.07|124.64|122.4|123.98|121.74|0
1645724790000|2022-02-24 17:46:30|124.42|122.18|124.09|121.85|124.42|122.18|123.98|121.74|0
1645724800000|2022-02-24 17:46:40|124.31|122.07|124.31|122.07|124.36|122.12|124.31|122.07|0
1645724810000|2022-02-24 17:46:50|124.36|122.12|123.87|121.63|124.36|122.12|123.81|121.57|0
1645724820000|2022-02-24 17:47:00|123.54|121.3|124.2|121.96|124.2|121.96|123.54|121.3|0
1645724830000|2022-02-24 17:47:10|123.81|121.57|123.54|121.3|123.87|121.63|123.54|121.3|0
1645724840000|2022-02-24 17:47:20|123.65|121.41|124.25|122.01|124.25|122.01|123.65|121.41|0
1645724850000|2022-02-24 17:47:30|124.42|122.18|124.42|122.18|124.53|122.29|124.42|122.18|0
1645724860000|2022-02-24 17:47:40|124.64|122.4|124.64|122.4|124.86|122.62|124.64|122.4|0
1645724870000|2022-02-24 17:47:50|124.75|122.51|125.08|122.84|125.08|122.84|124.64|122.4|0
1645724880000|2022-02-24 17:48:00|125.42|123.18|125.47|123.23|125.47|123.23|124.97|122.73|0
1645724890000|2022-02-24 17:48:10|125.19|122.95|124.75|122.51|125.19|122.95|124.75|122.51|0
1645724900000|2022-02-24 17:48:20|124.31|122.07|124.2|121.96|124.42|122.18|124.2|121.96|0
1645724910000|2022-02-24 17:48:30|124.09|121.85|124.75|122.51|124.75|122.51|124.09|121.85|0
1645724920000|2022-02-24 17:48:40|124.86|122.62|124.86|122.62|125.02|122.78|124.86|122.62|0
1645724930000|2022-02-24 17:48:50|124.97|122.73|124.97|122.73|125.19|122.95|124.97|122.73|0
1645724940000|2022-02-24 17:49:00|125.08|122.84|124.86|122.62|125.08|122.84|124.42|122.18|0
1645724950000|2022-02-24 17:49:10|124.97|122.73|125.53|123.29|125.53|123.29|124.97|122.73|0
1645724960000|2022-02-24 17:49:20|125.41|123.17|125.08|122.84|125.75|123.51|124.75|122.51|0
1645724970000|2022-02-24 17:49:30|124.47|122.23|123.53|121.29|124.53|122.29|123.53|121.29|0
1645724980000|2022-02-24 17:49:40|122.87|120.63|123.2|120.96|123.2|120.96|122.82|120.58|0
1645724990000|2022-02-24 17:49:50|122.87|120.63|122.71|120.47|123.09|120.85|122.71|120.47|0
1645725000000|2022-02-24 17:50:00|122.87|120.63|122.65|120.41|122.87|120.63|122.65|120.41|0
1645725010000|2022-02-24 17:50:10|123.04|120.8|123.47|121.23|123.47|121.23|123.04|120.8|0
1645725020000|2022-02-24 17:50:20|123.64|121.4|123.31|121.07|123.64|121.4|122.87|120.63|0
1645725030000|2022-02-24 17:50:30|123.47|121.23|123.47|121.23|123.64|121.4|123.47|121.23|0
1645725040000|2022-02-24 17:50:40|123.53|121.29|124.3|122.06|124.53|122.29|123.53|121.29|0
1645725050000|2022-02-24 17:50:50|123.97|121.73|123.86|121.62|123.97|121.73|123.75|121.51|0
1645725060000|2022-02-24 17:51:00|124.3|122.06|124.41|122.17|124.41|122.17|124.3|122.06|0
1645725070000|2022-02-24 17:51:10|124.19|121.95|124.3|122.06|124.41|122.17|124.08|121.84|0
1645725080000|2022-02-24 17:51:20|123.86|121.62|123.86|121.62|123.86|121.62|123.86|121.62|0
1645725090000|2022-02-24 17:51:30|123.97|121.73|123.53|121.29|123.97|121.73|123.53|121.29|0
1645725100000|2022-02-24 17:51:40|123.25|121.01|123.75|121.51|123.75|121.51|123.2|120.96|0
1645725110000|2022-02-24 17:51:50|123.86|121.62|123.2|120.96|123.86|121.62|123.2|120.96|0
1645725120000|2022-02-24 17:52:00|123.75|121.51|124.08|121.84|124.19|121.95|123.75|121.51|0
1645725130000|2022-02-24 17:52:10|124.02|121.78|123.2|120.96|124.02|121.78|123.2|120.96|0
1645725140000|2022-02-24 17:52:20|123.31|121.07|123.53|121.29|123.53|121.29|123.09|120.85|0
1645725150000|2022-02-24 17:52:30|123.03|120.79|123.2|120.96|123.2|120.96|123.03|120.79|0
1645725160000|2022-02-24 17:52:40|123.42|121.18|123.42|121.18|123.53|121.29|123.2|120.96|0
1645725170000|2022-02-24 17:52:50|123.64|121.4|123.53|121.29|123.64|121.4|123.42|121.18|0
1645725180000|2022-02-24 17:53:00|123.47|121.23|122.37|120.13|123.47|121.23|122.37|120.13|0
1645725190000|2022-02-24 17:53:10|122.32|120.08|121.67|119.43|122.32|120.08|121.67|119.43|0
1645725200000|2022-02-24 17:53:20|121.88|119.64|121.88|119.64|122.1|119.86|121.88|119.64|0
1645725210000|2022-02-24 17:53:30|121.67|119.43|121.67|119.43|121.88|119.64|121.5|119.26|0
1645725220000|2022-02-24 17:53:40|121.77|119.53|121.94|119.7|122.21|119.97|121.77|119.53|0
1645725230000|2022-02-24 17:53:50|121.88|119.64|122.32|120.08|122.32|120.08|121.77|119.53|0
1645725240000|2022-02-24 17:54:00|122.65|120.41|121.77|119.53|122.65|120.41|121.77|119.53|0
1645725250000|2022-02-24 17:54:10|122.32|120.08|122.21|119.97|122.43|120.19|122.21|119.97|0
1645725260000|2022-02-24 17:54:20|122.43|120.19|122.76|120.52|122.76|120.52|122.43|120.19|0
1645725270000|2022-02-24 17:54:30|122.92|120.68|123.8|121.56|123.8|121.56|122.92|120.68|0
1645725280000|2022-02-24 17:54:40|124.08|121.84|123.64|121.4|124.08|121.84|123.53|121.29|0
1645725290000|2022-02-24 17:54:50|123.42|121.18|123.31|121.07|123.42|121.18|123.25|121.01|0
1645725300000|2022-02-24 17:55:00|123.64|121.4|122.87|120.63|123.64|121.4|122.87|120.63|0
1645725310000|2022-02-24 17:55:10|122.54|120.3|122.59|120.35|122.59|120.35|122.32|120.08|0
1645725320000|2022-02-24 17:55:20|122.76|120.52|122.54|120.3|122.76|120.52|122.54|120.3|0
1645725330000|2022-02-24 17:55:30|122.21|119.97|122.54|120.3|122.54|120.3|122.1|119.86|0
1645725340000|2022-02-24 17:55:40|122.65|120.41|122.65|120.41|122.65|120.41|122.54|120.3|0
1645725350000|2022-02-24 17:55:50|122.54|120.3|121.55|119.31|122.87|120.63|121.55|119.31|0
1645725360000|2022-02-24 17:56:00|121.88|119.64|122.32|120.08|122.32|120.08|121.88|119.64|0
1645725370000|2022-02-24 17:56:10|121.99|119.75|122.1|119.86|122.21|119.97|121.99|119.75|0
1645725380000|2022-02-24 17:56:20|121.88|119.64|122.43|120.19|122.43|120.19|121.77|119.53|0
1645725390000|2022-02-24 17:56:30|122.54|120.3|123.75|121.51|123.75|121.51|122.54|120.3|0
1645725400000|2022-02-24 17:56:40|123.3|121.06|124.19|121.95|124.19|121.95|123.09|120.85|0
1645725410000|2022-02-24 17:56:50|125.74|123.5|125.63|123.39|125.74|123.5|125.57|123.33|0
1645725420000|2022-02-24 17:57:00|125.41|123.17|124.08|121.84|125.41|123.17|124.08|121.84|0
1645725430000|2022-02-24 17:57:10|123.63|121.39|123.08|120.84|123.63|121.39|122.86|120.62|0
1645725440000|2022-02-24 17:57:20|122.92|120.68|121.77|119.53|122.92|120.68|121.77|119.53|0
1645725450000|2022-02-24 17:57:30|122.32|120.08|122.1|119.86|122.32|120.08|121.99|119.75|0
1645725460000|2022-02-24 17:57:40|122.54|120.3|121.99|119.75|122.54|120.3|121.66|119.42|0
1645725470000|2022-02-24 17:57:50|121.77|119.53|121.12|118.88|121.77|119.53|121.01|118.77|0
1645725480000|2022-02-24 17:58:00|121.22|118.98|121.55|119.31|121.99|119.75|121.22|118.98|0
1645725490000|2022-02-24 17:58:10|121.77|119.53|121.93|119.69|122.1|119.86|121.66|119.42|0
1645725500000|2022-02-24 17:58:20|121.33|119.09|121.77|119.53|121.77|119.53|121.22|118.98|0
1645725510000|2022-02-24 17:58:30|121.33|119.09|121.99|119.75|121.99|119.75|121.33|119.09|0
1645725520000|2022-02-24 17:58:40|121.88|119.64|121.66|119.42|121.88|119.64|121.66|119.42|0
1645725530000|2022-02-24 17:58:50|121.77|119.53|121.66|119.42|121.77|119.53|121.55|119.31|0
1645725540000|2022-02-24 17:59:00|121.49|119.25|121.88|119.64|121.88|119.64|121.28|119.04|0
1645725550000|2022-02-24 17:59:10|122.31|120.07|121.28|119.04|122.31|120.07|121.28|119.04|0
1645725560000|2022-02-24 17:59:20|121.22|118.98|120.57|118.33|121.33|119.09|120.57|118.33|0
1645725570000|2022-02-24 17:59:30|120.68|118.44|120.35|118.11|120.68|118.44|120.35|118.11|0
1645725580000|2022-02-24 17:59:40|120.03|117.79|119.92|117.68|120.14|117.9|119.92|117.68|0
1645725590000|2022-02-24 17:59:50|120.35|118.11|120.46|118.22|120.46|118.22|120.03|117.79|0
1645725600000|2022-02-24 18:00:00|120.41|118.17|120.25|118.01|120.46|118.22|120.25|118.01|0
1645725610000|2022-02-24 18:00:10|119.92|117.68|120.14|117.9|120.35|118.11|119.92|117.68|0
1645725620000|2022-02-24 18:00:20|120.03|117.79|119.92|117.68|120.03|117.79|119.38|117.14|0
1645725630000|2022-02-24 18:00:30|119.7|117.46|119.32|117.08|119.92|117.68|119.32|117.08|0
1645725640000|2022-02-24 18:00:40|119.7|117.46|119.38|117.14|119.7|117.46|119.38|117.14|0
1645725650000|2022-02-24 18:00:50|118.95|116.71|119.16|116.92|119.38|117.14|118.95|116.71|0
1645725660000|2022-02-24 18:01:00|119.06|116.82|119.22|116.98|119.22|116.98|118.73|116.49|0
1645725670000|2022-02-24 18:01:10|119.27|117.03|118.95|116.71|119.6|117.36|118.95|116.71|0
1645725680000|2022-02-24 18:01:20|119|116.76|119.06|116.82|119.06|116.82|118.95|116.71|0
1645725690000|2022-02-24 18:01:30|119.27|117.03|119.27|117.03|119.27|117.03|118.79|116.55|0
1645725700000|2022-02-24 18:01:40|119.16|116.92|119.06|116.82|119.16|116.92|119.06|116.82|0
1645725710000|2022-02-24 18:01:50|119.27|117.03|119.27|117.03|119.27|117.03|119.16|116.92|0
1645725720000|2022-02-24 18:02:00|118.84|116.6|119.7|117.46|119.7|117.46|118.84|116.6|0
1645725730000|2022-02-24 18:02:10|119.38|117.14|119.32|117.08|119.43|117.19|119.32|117.08|0
1645725740000|2022-02-24 18:02:20|118.95|116.71|118.52|116.28|118.95|116.71|118.46|116.22|0
1645725750000|2022-02-24 18:02:30|118.41|116.17|118.46|116.22|118.63|116.39|118.41|116.17|0
1645725760000|2022-02-24 18:02:40|118.52|116.28|119.16|116.92|119.21|116.97|118.2|115.96|0
1645725770000|2022-02-24 18:02:50|119.11|116.87|119.16|116.92|119.59|117.35|119.11|116.87|0
1645725780000|2022-02-24 18:03:00|119.75|117.51|119.81|117.57|119.81|117.57|119.54|117.3|0
1645725790000|2022-02-24 18:03:10|119.86|117.62|119.65|117.41|119.86|117.62|119.65|117.41|0
1645725800000|2022-02-24 18:03:20|119.54|117.3|118.95|116.71|119.54|117.3|118.95|116.71|0
1645725810000|2022-02-24 18:03:30|118.84|116.6|117.98|115.74|118.84|116.6|117.98|115.74|0
1645725820000|2022-02-24 18:03:40|118.2|115.96|117.87|115.63|118.2|115.96|117.87|115.63|0
1645725830000|2022-02-24 18:03:50|117.98|115.74|118.41|116.17|118.41|116.17|117.98|115.74|0
1645725840000|2022-02-24 18:04:00|118.52|116.28|118.3|116.06|118.52|116.28|118.2|115.96|0
1645725850000|2022-02-24 18:04:10|117.98|115.74|117.6|115.36|117.98|115.74|117.6|115.36|0
1645725860000|2022-02-24 18:04:20|118.35|116.11|119.16|116.92|119.16|116.92|118.35|116.11|0
1645725870000|2022-02-24 18:04:30|119.27|117.03|119.16|116.92|119.27|117.03|119.16|116.92|0
1645725880000|2022-02-24 18:04:40|119.38|117.14|119.48|117.24|119.7|117.46|119.38|117.14|0
1645725890000|2022-02-24 18:04:50|119.59|117.35|119.48|117.24|119.59|117.35|119.27|117.03|0
1645725900000|2022-02-24 18:05:00|119.16|116.92|119.75|117.51|119.75|117.51|119.16|116.92|0
1645725910000|2022-02-24 18:05:10|119.81|117.57|119.86|117.62|120.02|117.78|119.81|117.57|0
1645725920000|2022-02-24 18:05:20|120.02|117.78|120.13|117.89|120.18|117.94|120.02|117.78|0
1645725930000|2022-02-24 18:05:30|119.91|117.67|119.59|117.35|119.91|117.67|119.38|117.14|0
1645725940000|2022-02-24 18:05:40|119.48|117.24|119.91|117.67|119.91|117.67|119.48|117.24|0
1645725950000|2022-02-24 18:05:50|120.13|117.89|119.64|117.4|120.13|117.89|119.64|117.4|0
1645725960000|2022-02-24 18:06:00|120.35|118.11|120.51|118.27|120.51|118.27|120.13|117.89|0
1645725970000|2022-02-24 18:06:10|120.62|118.38|121|118.76|121|118.76|120.46|118.22|0
1645725980000|2022-02-24 18:06:20|120.72|118.48|121.16|118.92|121.16|118.92|120.72|118.48|0
1645725990000|2022-02-24 18:06:30|121.54|119.3|121.43|119.19|121.76|119.52|121.43|119.19|0
1645726000000|2022-02-24 18:06:40|122.58|120.34|123.07|120.83|123.07|120.83|122.2|119.96|0
1645726010000|2022-02-24 18:06:50|123.29|121.05|124.73|122.49|124.73|122.49|123.29|121.05|0
1645726020000|2022-02-24 18:07:00|124.62|122.38|123.9|121.66|124.62|122.38|123.84|121.6|0
1645726030000|2022-02-24 18:07:10|124.07|121.83|123.51|121.27|124.07|121.83|123.51|121.27|0
1645726040000|2022-02-24 18:07:20|123.95|121.71|123.29|121.05|123.95|121.71|123.29|121.05|0
1645726050000|2022-02-24 18:07:30|123.51|121.27|122.85|120.61|123.51|121.27|122.85|120.61|0
1645726060000|2022-02-24 18:07:40|123.29|121.05|123.4|121.16|123.4|121.16|123.29|121.05|0
1645726070000|2022-02-24 18:07:50|123.73|121.49|123.79|121.55|123.79|121.55|123.51|121.27|0
1645726080000|2022-02-24 18:08:00|123.51|121.27|123.24|121|123.73|121.49|123.18|120.94|0
1645726090000|2022-02-24 18:08:10|123.57|121.33|122.85|120.61|123.57|121.33|122.85|120.61|0
1645726100000|2022-02-24 18:08:20|122.96|120.72|123.18|120.94|123.29|121.05|122.96|120.72|0
1645726110000|2022-02-24 18:08:30|122.96|120.72|123.18|120.94|123.23|120.99|122.91|120.67|0
1645726120000|2022-02-24 18:08:40|123.29|121.05|123.29|121.05|123.34|121.1|123.29|121.05|0
1645726130000|2022-02-24 18:08:50|123.18|120.94|123.9|121.66|123.9|121.66|123.18|120.94|0
1645726140000|2022-02-24 18:09:00|123.84|121.6|124.84|122.6|124.84|122.6|123.84|121.6|0
1645726150000|2022-02-24 18:09:10|124.73|122.49|124.51|122.27|124.73|122.49|124.51|122.27|0
1645726160000|2022-02-24 18:09:20|123.62|121.38|124.45|122.21|124.62|122.38|123.62|121.38|0
1645726170000|2022-02-24 18:09:30|124.62|122.38|124.39|122.15|124.62|122.38|124.39|122.15|0
1645726180000|2022-02-24 18:09:40|124.34|122.1|124.73|122.49|124.73|122.49|124.28|122.04|0
1645726190000|2022-02-24 18:09:50|124.5|122.26|124.34|122.1|124.5|122.26|124.34|122.1|0
1645726200000|2022-02-24 18:10:00|124.45|122.21|123.29|121.05|124.45|122.21|123.07|120.83|0
1645726210000|2022-02-24 18:10:10|123.62|121.38|123.07|120.83|123.62|121.38|122.96|120.72|0
1645726220000|2022-02-24 18:10:20|123.34|121.1|123.07|120.83|123.34|121.1|122.96|120.72|0
1645726230000|2022-02-24 18:10:30|123.29|121.05|124.73|122.49|124.84|122.6|123.29|121.05|0
1645726240000|2022-02-24 18:10:40|124.45|122.21|123.56|121.32|124.45|122.21|123.56|121.32|0
1645726250000|2022-02-24 18:10:50|123.29|121.05|123.73|121.49|123.73|121.49|123.29|121.05|0
1645726260000|2022-02-24 18:11:00|123.4|121.16|123.07|120.83|123.4|121.16|122.9|120.66|0
1645726270000|2022-02-24 18:11:10|122.96|120.72|122.52|120.28|122.96|120.72|122.3|120.06|0
1645726280000|2022-02-24 18:11:20|122.74|120.5|122.85|120.61|122.85|120.61|122.63|120.39|0
1645726290000|2022-02-24 18:11:30|122.74|120.5|123.45|121.21|123.45|121.21|122.74|120.5|0
1645726300000|2022-02-24 18:11:40|123.51|121.27|124.28|122.04|124.28|122.04|123.29|121.05|0
1645726310000|2022-02-24 18:11:50|124.61|122.37|126.06|123.82|126.06|123.82|124.61|122.37|0
1645726320000|2022-02-24 18:12:00|126.28|124.04|125.89|123.65|126.28|124.04|125.89|123.65|0
1645726330000|2022-02-24 18:12:10|125.83|123.59|126.73|124.49|126.73|124.49|125.83|123.59|0
1645726340000|2022-02-24 18:12:20|126.62|124.38|126.39|124.15|126.73|124.49|126.39|124.15|0
1645726350000|2022-02-24 18:12:30|126.06|123.82|126.06|123.82|126.06|123.82|125.95|123.71|0
1645726360000|2022-02-24 18:12:40|125.95|123.71|126.28|124.04|126.5|124.26|125.95|123.71|0
1645726370000|2022-02-24 18:12:50|126.39|124.15|126.84|124.6|126.84|124.6|126.39|124.15|0
1645726380000|2022-02-24 18:13:00|126.73|124.49|126.95|124.71|126.95|124.71|126.73|124.49|0
1645726390000|2022-02-24 18:13:10|127.18|124.94|127.18|124.94|127.18|124.94|127.06|124.82|0
1645726400000|2022-02-24 18:13:20|126.95|124.71|127.18|124.94|127.18|124.94|126.95|124.71|0
1645726410000|2022-02-24 18:13:30|127.06|124.82|127.18|124.94|127.18|124.94|126.95|124.71|0
1645726420000|2022-02-24 18:13:40|126.95|124.71|126.67|124.43|126.95|124.71|126.67|124.43|0
1645726430000|2022-02-24 18:13:50|126.84|124.6|126.84|124.6|126.95|124.71|126.84|124.6|0
1645726440000|2022-02-24 18:14:00|126.61|124.37|125.39|123.15|126.61|124.37|125.39|123.15|0
1645726450000|2022-02-24 18:14:10|125.5|123.26|126.11|123.87|126.11|123.87|125.5|123.26|0
1645726460000|2022-02-24 18:14:20|126.28|124.04|126.17|123.93|126.5|124.26|126.17|123.93|0
1645726470000|2022-02-24 18:14:30|125.72|123.48|126.39|124.15|126.39|124.15|125.72|123.48|0
1645726480000|2022-02-24 18:14:40|126.06|123.82|125.94|123.7|126.06|123.82|125.94|123.7|0
1645726490000|2022-02-24 18:14:50|126.05|123.81|126.61|124.37|126.61|124.37|126.05|123.81|0
1645726500000|2022-02-24 18:15:00|126.84|124.6|126.05|123.81|126.84|124.6|126.05|123.81|0
1645726510000|2022-02-24 18:15:10|126.28|124.04|126.61|124.37|126.61|124.37|126.28|124.04|0
1645726520000|2022-02-24 18:15:20|126.39|124.15|126.72|124.48|126.72|124.48|126.28|124.04|0
1645726530000|2022-02-24 18:15:30|126.95|124.71|127.23|124.99|127.4|125.16|126.95|124.71|0
1645726540000|2022-02-24 18:15:40|126.95|124.71|127|124.76|127|124.76|126.95|124.71|0
1645726550000|2022-02-24 18:15:50|126.95|124.71|126.22|123.98|126.95|124.71|126.22|123.98|0
1645726560000|2022-02-24 18:16:00|126.28|124.04|126.39|124.15|126.39|124.15|126.28|124.04|0
1645726570000|2022-02-24 18:16:10|126.05|123.81|125.88|123.64|126.05|123.81|125.88|123.64|0
1645726580000|2022-02-24 18:16:20|125.94|123.7|126.39|124.15|126.39|124.15|125.94|123.7|0
1645726590000|2022-02-24 18:16:30|126.5|124.26|126.72|124.48|126.72|124.48|126.39|124.15|0
1645726600000|2022-02-24 18:16:40|126.39|124.15|125.61|123.37|126.39|124.15|125.27|123.03|0
1645726610000|2022-02-24 18:16:50|125.05|122.81|125.05|122.81|125.05|122.81|124.83|122.59|0
1645726620000|2022-02-24 18:17:00|125.16|122.92|125.16|122.92|125.5|123.26|125.16|122.92|0
1645726630000|2022-02-24 18:17:10|124.94|122.7|124.39|122.15|124.94|122.7|124.39|122.15|0
1645726640000|2022-02-24 18:17:20|124.5|122.26|124.39|122.15|124.5|122.26|124.27|122.03|0
1645726650000|2022-02-24 18:17:30|124.5|122.26|124.5|122.26|124.83|122.59|124.5|122.26|0
1645726660000|2022-02-24 18:17:40|124.72|122.48|125.27|123.03|125.27|123.03|124.72|122.48|0
1645726670000|2022-02-24 18:17:50|125.38|123.14|126.22|123.98|126.22|123.98|125.38|123.14|0
1645726680000|2022-02-24 18:18:00|126.33|124.09|126.27|124.03|126.39|124.15|126.16|123.92|0
1645726690000|2022-02-24 18:18:10|126.5|124.26|126.39|124.15|126.5|124.26|126.39|124.15|0
1645726700000|2022-02-24 18:18:20|126.72|124.48|126.61|124.37|126.72|124.48|126.5|124.26|0
1645726710000|2022-02-24 18:18:30|127.06|124.82|127.28|125.04|127.39|125.15|127.06|124.82|0
1645726720000|2022-02-24 18:18:40|127.45|125.21|127.96|125.72|127.96|125.72|127.45|125.21|0
1645726730000|2022-02-24 18:18:50|127.73|125.49|127.39|125.15|127.73|125.49|127.39|125.15|0
1645726740000|2022-02-24 18:19:00|127.73|125.49|127.51|125.27|127.73|125.49|127.51|125.27|0
1645726750000|2022-02-24 18:19:10|127.62|125.38|128.07|125.83|128.07|125.83|127.62|125.38|0
1645726760000|2022-02-24 18:19:20|128.41|126.17|127.96|125.72|128.41|126.17|127.96|125.72|0
1645726770000|2022-02-24 18:19:30|127.78|125.54|127.62|125.38|127.96|125.72|127.62|125.38|0
1645726780000|2022-02-24 18:19:40|127.51|125.27|127.28|125.04|127.73|125.49|127.28|125.04|0
1645726790000|2022-02-24 18:19:50|127.33|125.09|127.39|125.15|127.39|125.15|127.33|125.09|0
1645726800000|2022-02-24 18:20:00|127.06|124.82|127.11|124.87|127.28|125.04|126.94|124.7|0
1645726810000|2022-02-24 18:20:10|127.28|125.04|127.39|125.15|127.39|125.15|127.17|124.93|0
1645726820000|2022-02-24 18:20:20|127.06|124.82|127.5|125.26|127.5|125.26|127.06|124.82|0
1645726830000|2022-02-24 18:20:30|127.28|125.04|127.39|125.15|127.39|125.15|127.28|125.04|0
1645726840000|2022-02-24 18:20:40|127.28|125.04|128.18|125.94|128.18|125.94|127.28|125.04|0
1645726850000|2022-02-24 18:20:50|127.95|125.71|128.35|126.11|128.35|126.11|127.95|125.71|0
1645726860000|2022-02-24 18:21:00|128.18|125.94|127.95|125.71|128.18|125.94|127.95|125.71|0
1645726870000|2022-02-24 18:21:10|128.07|125.83|127.28|125.04|128.07|125.83|127.28|125.04|0
1645726880000|2022-02-24 18:21:20|127.39|125.15|127.05|124.81|127.39|125.15|126.94|124.7|0
1645726890000|2022-02-24 18:21:30|127.17|124.93|125.94|123.7|127.17|124.93|125.94|123.7|0
1645726900000|2022-02-24 18:21:40|125.82|123.58|125.71|123.47|125.82|123.58|125.6|123.36|0
1645726910000|2022-02-24 18:21:50|125.1|122.86|125.05|122.81|125.38|123.14|125.05|122.81|0
1645726920000|2022-02-24 18:22:00|125.1|122.86|124.77|122.53|125.1|122.86|124.6|122.36|0
1645726930000|2022-02-24 18:22:10|124.6|122.36|124.49|122.25|124.6|122.36|124.49|122.25|0
1645726940000|2022-02-24 18:22:20|124.16|121.92|124.93|122.69|124.93|122.69|124.16|121.92|0
1645726950000|2022-02-24 18:22:30|125.16|122.92|125.16|122.92|125.38|123.14|125.16|122.92|0
1645726960000|2022-02-24 18:22:40|125.1|122.86|125.16|122.92|125.38|123.14|125.1|122.86|0
1645726970000|2022-02-24 18:22:50|124.93|122.69|125.82|123.58|125.82|123.58|124.93|122.69|0
1645726980000|2022-02-24 18:23:00|125.49|123.25|125.43|123.19|125.71|123.47|125.43|123.19|0
1645726990000|2022-02-24 18:23:10|124.93|122.69|125.38|123.14|125.38|123.14|124.82|122.58|0
1645727000000|2022-02-24 18:23:20|125.15|122.91|125.49|123.25|125.49|123.25|125.15|122.91|0
1645727010000|2022-02-24 18:23:30|125.38|123.14|125.43|123.19|125.43|123.19|125.15|122.91|0
1645727020000|2022-02-24 18:23:40|125.27|123.03|124.6|122.36|125.27|123.03|124.27|122.03|0
1645727030000|2022-02-24 18:23:50|124.82|122.58|124.6|122.36|124.82|122.58|124.6|122.36|0
1645727040000|2022-02-24 18:24:00|124.71|122.47|123.16|120.92|124.71|122.47|123.16|120.92|0
1645727050000|2022-02-24 18:24:10|123.27|121.03|124.05|121.81|124.05|121.81|123.27|121.03|0
1645727060000|2022-02-24 18:24:20|123.94|121.7|123.83|121.59|123.94|121.7|123.49|121.25|0
1645727070000|2022-02-24 18:24:30|124.21|121.97|123.49|121.25|124.38|122.14|123.49|121.25|0
1645727080000|2022-02-24 18:24:40|123.6|121.36|123.05|120.81|123.71|121.47|123.05|120.81|0
1645727090000|2022-02-24 18:24:50|123.33|121.09|123.16|120.92|123.33|121.09|123.05|120.81|0
1645727100000|2022-02-24 18:25:00|123.82|121.58|124.05|121.81|124.16|121.92|123.82|121.58|0
1645727110000|2022-02-24 18:25:10|123.71|121.47|123.55|121.31|123.93|121.69|123.55|121.31|0
1645727120000|2022-02-24 18:25:20|123.6|121.36|124.16|121.92|124.16|121.92|123.6|121.36|0
1645727130000|2022-02-24 18:25:30|123.88|121.64|123.82|121.58|124.38|122.14|123.82|121.58|0
1645727140000|2022-02-24 18:25:40|124.1|121.86|123.88|121.64|124.1|121.86|123.82|121.58|0
1645727150000|2022-02-24 18:25:50|123.93|121.69|124.1|121.86|124.1|121.86|123.93|121.69|0
1645727160000|2022-02-24 18:26:00|123.93|121.69|124.1|121.86|124.1|121.86|123.93|121.69|0
1645727170000|2022-02-24 18:26:10|123.93|121.69|124.15|121.91|124.15|121.91|123.93|121.69|0
1645727180000|2022-02-24 18:26:20|123.77|121.53|123.82|121.58|124.04|121.8|123.77|121.53|0
1645727190000|2022-02-24 18:26:30|123.71|121.47|124.15|121.91|124.26|122.02|123.71|121.47|0
1645727200000|2022-02-24 18:26:40|124.04|121.8|124.04|121.8|124.04|121.8|124.04|121.8|0
1645727210000|2022-02-24 18:26:50|124.26|122.02|124.54|122.3|124.54|122.3|124.15|121.91|0
1645727220000|2022-02-24 18:27:00|124.71|122.47|125.04|122.8|125.04|122.8|124.71|122.47|0
1645727230000|2022-02-24 18:27:10|125.15|122.91|124.6|122.36|125.15|122.91|124.43|122.19|0
1645727240000|2022-02-24 18:27:20|124.49|122.25|124.15|121.91|124.49|122.25|124.04|121.8|0
1645727250000|2022-02-24 18:27:30|123.82|121.58|124.6|122.36|124.6|122.36|123.82|121.58|0
1645727260000|2022-02-24 18:27:40|124.48|122.24|124.26|122.02|124.48|122.24|124.26|122.02|0
1645727270000|2022-02-24 18:27:50|124.15|121.91|124.15|121.91|124.15|121.91|124.15|121.91|0
1645727280000|2022-02-24 18:28:00|123.98|121.74|124.26|122.02|124.48|122.24|123.98|121.74|0
1645727290000|2022-02-24 18:28:10|124.37|122.13|124.37|122.13|124.37|122.13|124.37|122.13|0
1645727300000|2022-02-24 18:28:20|124.26|122.02|124.09|121.85|124.26|122.02|123.76|121.52|0
1645727310000|2022-02-24 18:28:30|123.65|121.41|123.38|121.14|123.93|121.69|123.38|121.14|0
1645727320000|2022-02-24 18:28:40|122.28|120.04|122.28|120.04|122.39|120.15|122.17|119.93|0
1645727330000|2022-02-24 18:28:50|122.06|119.82|121.57|119.33|122.06|119.82|121.57|119.33|0
1645727340000|2022-02-24 18:29:00|121.63|119.39|121.84|119.6|121.95|119.71|121.63|119.39|0
1645727350000|2022-02-24 18:29:10|121.52|119.28|121.19|118.95|121.52|119.28|120.97|118.73|0
1645727360000|2022-02-24 18:29:20|121.08|118.84|121.41|119.17|121.41|119.17|121.08|118.84|0
1645727370000|2022-02-24 18:29:30|121.19|118.95|120.86|118.62|121.3|119.06|120.86|118.62|0
1645727380000|2022-02-24 18:29:40|120.54|118.3|121.3|119.06|121.3|119.06|120.54|118.3|0
1645727390000|2022-02-24 18:29:50|121.52|119.28|121.63|119.39|121.63|119.39|121.52|119.28|0
1645727400000|2022-02-24 18:30:00|120.81|118.57|121.02|118.78|121.02|118.78|120.81|118.57|0
1645727410000|2022-02-24 18:30:10|120.97|118.73|122.17|119.93|122.17|119.93|120.97|118.73|0
1645727420000|2022-02-24 18:30:20|121.9|119.66|121.84|119.6|121.9|119.66|121.79|119.55|0
1645727430000|2022-02-24 18:30:30|122.33|120.09|122.28|120.04|122.33|120.09|121.9|119.66|0
1645727440000|2022-02-24 18:30:40|122.11|119.87|124.37|122.13|124.37|122.13|122.11|119.87|0
1645727450000|2022-02-24 18:30:50|124.04|121.8|122.72|120.48|124.04|121.8|122.34|120.1|0
1645727460000|2022-02-24 18:31:00|122.61|120.37|122.61|120.37|122.72|120.48|122.28|120.04|0
1645727470000|2022-02-24 18:31:10|122.67|120.43|122.17|119.93|122.94|120.7|122.17|119.93|0
1645727480000|2022-02-24 18:31:20|121.95|119.71|121.62|119.38|122.17|119.93|121.62|119.38|0
1645727490000|2022-02-24 18:31:30|122.17|119.93|122.06|119.82|122.28|120.04|122.06|119.82|0
1645727500000|2022-02-24 18:31:40|122.12|119.88|122.5|120.26|122.67|120.43|122.12|119.88|0
1645727510000|2022-02-24 18:31:50|122.45|120.21|122.06|119.82|122.45|120.21|122.06|119.82|0
1645727520000|2022-02-24 18:32:00|122.39|120.15|123.16|120.92|123.27|121.03|122.39|120.15|0
1645727530000|2022-02-24 18:32:10|122.83|120.59|122.28|120.04|122.83|120.59|122.28|120.04|0
1645727540000|2022-02-24 18:32:20|122.17|119.93|122.72|120.48|122.83|120.59|122.17|119.93|0
1645727550000|2022-02-24 18:32:30|123.05|120.81|122.06|119.82|123.05|120.81|122.06|119.82|0
1645727560000|2022-02-24 18:32:40|122.22|119.98|122.11|119.87|122.22|119.98|121.84|119.6|0
1645727570000|2022-02-24 18:32:50|121.84|119.6|122.06|119.82|122.11|119.87|121.84|119.6|0
1645727580000|2022-02-24 18:33:00|122.66|120.42|123.38|121.14|123.38|121.14|122.66|120.42|0
1645727590000|2022-02-24 18:33:10|123.49|121.25|123.66|121.42|124.44|122.2|123.49|121.25|0
1645727600000|2022-02-24 18:33:20|123.83|121.59|124.16|121.92|124.16|121.92|123.61|121.37|0
1645727610000|2022-02-24 18:33:30|124.38|122.14|123.94|121.7|124.38|122.14|123.94|121.7|0
1645727620000|2022-02-24 18:33:40|124.43|122.19|123.6|121.36|124.43|122.19|123.6|121.36|0
1645727630000|2022-02-24 18:33:50|123.27|121.03|122.77|120.53|123.33|121.09|122.77|120.53|0
1645727640000|2022-02-24 18:34:00|122.5|120.26|122.94|120.7|122.94|120.7|122.5|120.26|0
1645727650000|2022-02-24 18:34:10|123.27|121.03|122.11|119.87|123.27|121.03|122.11|119.87|0
1645727660000|2022-02-24 18:34:20|121.73|119.49|121.07|118.83|121.73|119.49|121.07|118.83|0
1645727670000|2022-02-24 18:34:30|120.97|118.73|121.29|119.05|121.45|119.21|120.97|118.73|0
1645727680000|2022-02-24 18:34:40|121.4|119.16|121.18|118.94|121.4|119.16|121.13|118.89|0
1645727690000|2022-02-24 18:34:50|121.73|119.49|122.83|120.59|122.83|120.59|121.73|119.49|0
1645727700000|2022-02-24 18:35:00|122.66|120.42|121.95|119.71|122.66|120.42|121.62|119.38|0
1645727710000|2022-02-24 18:35:10|122.17|119.93|122.83|120.59|122.83|120.59|121.95|119.71|0
1645727720000|2022-02-24 18:35:20|122.72|120.48|122.83|120.59|123.6|121.36|122.72|120.48|0
1645727730000|2022-02-24 18:35:30|122.61|120.37|123.27|121.03|123.27|121.03|122.28|120.04|0
1645727740000|2022-02-24 18:35:40|123.38|121.14|124.27|122.03|124.27|122.03|123.38|121.14|0
1645727750000|2022-02-24 18:35:50|124.71|122.47|124.49|122.25|124.71|122.47|124.49|122.25|0
1645727760000|2022-02-24 18:36:00|124.94|122.7|124.16|121.92|124.94|122.7|124.05|121.81|0
1645727770000|2022-02-24 18:36:10|125.05|122.81|125.1|122.86|125.27|123.03|124.99|122.75|0
1645727780000|2022-02-24 18:36:20|125.05|122.81|125.16|122.92|125.16|122.92|124.71|122.47|0
1645727790000|2022-02-24 18:36:30|125.43|123.19|125.83|123.59|125.83|123.59|124.93|122.69|0
1645727800000|2022-02-24 18:36:40|125.94|123.7|127.18|124.94|127.18|124.94|125.94|123.7|0
1645727810000|2022-02-24 18:36:50|127.4|125.16|127.06|124.82|127.4|125.16|127.06|124.82|0
1645727820000|2022-02-24 18:37:00|127.29|125.05|127.23|124.99|127.29|125.05|127.06|124.82|0
1645727830000|2022-02-24 18:37:10|127.06|124.82|126.84|124.6|127.06|124.82|126.61|124.37|0
1645727840000|2022-02-24 18:37:20|126.89|124.65|127.4|125.16|127.4|125.16|126.89|124.65|0
1645727850000|2022-02-24 18:37:30|126.19|123.95|125.85|123.61|126.19|123.95|125.85|123.61|0
1645727860000|2022-02-24 18:37:40|125.96|123.72|126.19|123.95|126.19|123.95|125.85|123.61|0
1645727870000|2022-02-24 18:37:50|126.08|123.84|125.96|123.72|126.08|123.84|125.96|123.72|0
1645727880000|2022-02-24 18:38:00|126.87|124.63|125.85|123.61|126.87|124.63|125.85|123.61|0
1645727890000|2022-02-24 18:38:10|125.96|123.72|125.63|123.39|125.96|123.72|125.63|123.39|0
1645727900000|2022-02-24 18:38:20|126.41|124.17|126.24|124|126.41|124.17|126.08|123.84|0
1645727910000|2022-02-24 18:38:30|126.53|124.29|127.66|125.42|127.66|125.42|126.53|124.29|0
1645727920000|2022-02-24 18:38:40|127.77|125.53|127.43|125.19|127.77|125.53|127.43|125.19|0
1645727930000|2022-02-24 18:38:50|127.6|125.36|127.89|125.65|128.23|125.99|127.6|125.36|0
1645727940000|2022-02-24 18:39:00|128|125.76|127.94|125.7|128.34|126.1|127.89|125.65|0
1645727950000|2022-02-24 18:39:10|128|125.76|128|125.76|128|125.76|127.55|125.31|0
1645727960000|2022-02-24 18:39:20|128.34|126.1|128|125.76|128.34|126.1|128|125.76|0
1645727970000|2022-02-24 18:39:30|128.34|126.1|128.11|125.87|128.34|126.1|128|125.76|0
1645727980000|2022-02-24 18:39:40|128|125.76|128|125.76|128|125.76|127.89|125.65|0
1645727990000|2022-02-24 18:39:50|128.23|125.99|127.94|125.7|128.23|125.99|127.94|125.7|0
1645728000000|2022-02-24 18:40:00|127.88|125.64|129.37|127.13|129.37|127.13|127.88|125.64|0
1645728010000|2022-02-24 18:40:10|129.02|126.78|128.57|126.33|129.02|126.78|128.57|126.33|0
1645728020000|2022-02-24 18:40:20|128.8|126.56|128.57|126.33|128.8|126.56|128.57|126.33|0
1645728030000|2022-02-24 18:40:30|128.68|126.44|129.02|126.78|129.02|126.78|128.57|126.33|0
1645728040000|2022-02-24 18:40:40|128.91|126.67|128.74|126.5|128.91|126.67|128.68|126.44|0
1645728050000|2022-02-24 18:40:50|128.68|126.44|128.57|126.33|128.68|126.44|128.39|126.15|0
1645728060000|2022-02-24 18:41:00|128.62|126.38|128.79|126.55|128.79|126.55|128.57|126.33|0
1645728070000|2022-02-24 18:41:10|128.68|126.44|128.79|126.55|128.85|126.61|128.57|126.33|0
1645728080000|2022-02-24 18:41:20|128.45|126.21|127.88|125.64|128.45|126.21|127.88|125.64|0
1645728090000|2022-02-24 18:41:30|127.66|125.42|127.43|125.19|127.66|125.42|127.43|125.19|0
1645728100000|2022-02-24 18:41:40|127.2|124.96|126.8|124.56|127.2|124.96|126.8|124.56|0
1645728110000|2022-02-24 18:41:50|126.75|124.51|127.2|124.96|127.2|124.96|126.75|124.51|0
1645728120000|2022-02-24 18:42:00|127.54|125.3|127.2|124.96|127.54|125.3|127.2|124.96|0
1645728130000|2022-02-24 18:42:10|126.86|124.62|126.92|124.68|126.92|124.68|126.52|124.28|0
1645728140000|2022-02-24 18:42:20|126.52|124.28|126.86|124.62|126.86|124.62|126.52|124.28|0
1645728150000|2022-02-24 18:42:30|127.31|125.07|127.54|125.3|127.54|125.3|127.31|125.07|0
1645728160000|2022-02-24 18:42:40|127.48|125.24|128.22|125.98|128.22|125.98|127.48|125.24|0
1645728170000|2022-02-24 18:42:50|128.45|126.21|128.11|125.87|128.56|126.32|128.11|125.87|0
1645728180000|2022-02-24 18:43:00|128|125.76|127.54|125.3|128|125.76|127.54|125.3|0
1645728190000|2022-02-24 18:43:10|128|125.76|127.71|125.47|128|125.76|127.71|125.47|0
1645728200000|2022-02-24 18:43:20|128.34|126.1|128.45|126.21|128.73|126.49|128.22|125.98|0
1645728210000|2022-02-24 18:43:30|128.62|126.38|128.45|126.21|128.62|126.38|128.45|126.21|0
1645728220000|2022-02-24 18:43:40|128.22|125.98|127.77|125.53|128.22|125.98|127.77|125.53|0
1645728230000|2022-02-24 18:43:50|127.65|125.41|127.77|125.53|127.77|125.53|127.65|125.41|0
1645728240000|2022-02-24 18:44:00|127.99|125.75|127.88|125.64|127.99|125.75|127.82|125.58|0
1645728250000|2022-02-24 18:44:10|128.45|126.21|129.13|126.89|129.13|126.89|128.45|126.21|0
1645728260000|2022-02-24 18:44:20|128.91|126.67|129.02|126.78|129.07|126.83|128.68|126.44|0
1645728270000|2022-02-24 18:44:30|128.62|126.38|128.11|125.87|128.68|126.44|128.11|125.87|0
1645728280000|2022-02-24 18:44:40|127.65|125.41|127.2|124.96|127.99|125.75|127.2|124.96|0
1645728290000|2022-02-24 18:44:50|126.97|124.73|125.51|123.27|126.97|124.73|125.28|123.04|0
1645728300000|2022-02-24 18:45:00|125.06|122.82|124.16|121.92|125.28|123.04|124.16|121.92|0
1645728310000|2022-02-24 18:45:10|123.94|121.7|125.06|122.82|125.06|122.82|123.94|121.7|0
1645728320000|2022-02-24 18:45:20|124.72|122.48|124.83|122.59|124.83|122.59|124.28|122.04|0
1645728330000|2022-02-24 18:45:30|124.72|122.48|123.83|121.59|124.72|122.48|123.61|121.37|0
1645728340000|2022-02-24 18:45:40|124.05|121.81|122.94|120.7|124.16|121.92|122.94|120.7|0
1645728350000|2022-02-24 18:45:50|123.38|121.14|123.1|120.86|123.55|121.31|123.1|120.86|0
1645728360000|2022-02-24 18:46:00|123.27|121.03|123.61|121.37|123.61|121.37|123.27|121.03|0
1645728370000|2022-02-24 18:46:10|123.77|121.53|125.28|123.04|125.28|123.04|123.77|121.53|0
1645728380000|2022-02-24 18:46:20|125.96|123.72|127.65|125.41|127.82|125.58|125.9|123.66|0
1645728390000|2022-02-24 18:46:30|127.14|124.9|127.31|125.07|127.36|125.12|126.91|124.67|0
1645728400000|2022-02-24 18:46:40|126.86|124.62|127.02|124.78|127.36|125.12|126.86|124.62|0
1645728410000|2022-02-24 18:46:50|126.97|124.73|130.62|128.38|130.62|128.38|126.97|124.73|0
1645728420000|2022-02-24 18:47:00|129.99|127.75|129.25|127.01|129.99|127.75|129.25|127.01|0
1645728430000|2022-02-24 18:47:10|129.36|127.12|129.82|127.58|129.82|127.58|128.61|126.37|0
1645728440000|2022-02-24 18:47:20|129.47|127.23|127.42|125.18|129.47|127.23|127.42|125.18|0
1645728450000|2022-02-24 18:47:30|127.31|125.07|127.76|125.52|127.76|125.52|127.31|125.07|0
1645728460000|2022-02-24 18:47:40|127.88|125.64|127.42|125.18|128.33|126.09|127.42|125.18|0
1645728470000|2022-02-24 18:47:50|127.31|125.07|128.45|126.21|128.45|126.21|127.31|125.07|0
1645728480000|2022-02-24 18:48:00|128.79|126.55|130.1|127.86|130.1|127.86|128.79|126.55|0
1645728490000|2022-02-24 18:48:10|129.59|127.35|130.05|127.81|130.05|127.81|129.59|127.35|0
1645728500000|2022-02-24 18:48:20|130.39|128.15|130.05|127.81|130.39|128.15|129.99|127.75|0
1645728510000|2022-02-24 18:48:30|129.93|127.69|130.62|128.38|130.62|128.38|129.82|127.58|0
1645728520000|2022-02-24 18:48:40|130.51|128.27|130.68|128.44|130.74|128.5|130.51|128.27|0
1645728530000|2022-02-24 18:48:50|130.74|128.5|130.74|128.5|130.74|128.5|130.39|128.15|0
1645728540000|2022-02-24 18:49:00|131.66|129.42|132.47|130.23|132.47|130.23|131.2|128.96|0
1645728550000|2022-02-24 18:49:10|133.34|131.1|135.34|133.1|135.34|133.1|133.34|131.1|0
1645728560000|2022-02-24 18:49:20|135.87|133.63|136.93|134.69|136.93|134.69|135.87|133.63|0
1645728570000|2022-02-24 18:49:30|137.53|135.29|137.23|134.99|137.53|135.29|137.23|134.99|0
1645728580000|2022-02-24 18:49:40|137.29|135.05|138|135.76|138.36|136.12|137.29|135.05|0
1645728590000|2022-02-24 18:49:50|138.36|136.12|138.12|135.88|138.72|136.48|138.12|135.88|0
1645728600000|2022-02-24 18:50:00|138.36|136.12|138|135.76|138.84|136.6|137.88|135.64|0
1645728610000|2022-02-24 18:50:10|137.88|135.64|138.72|136.48|138.84|136.6|137.88|135.64|0
1645728620000|2022-02-24 18:50:20|139.01|136.77|140.52|138.28|140.52|138.28|139.01|136.77|0
1645728630000|2022-02-24 18:50:30|140.28|138.04|139.56|137.32|140.28|138.04|139.56|137.32|0
1645728640000|2022-02-24 18:50:40|139.32|137.08|137.88|135.64|139.32|137.08|137.64|135.4|0
1645728650000|2022-02-24 18:50:50|138|135.76|136.93|134.69|138|135.76|136.93|134.69|0
1645728660000|2022-02-24 18:51:00|137.76|135.52|137.64|135.4|138.24|136|137.64|135.4|0
1645728670000|2022-02-24 18:51:10|137.52|135.28|140.21|137.97|140.21|137.97|136.16|133.92|0
1645728680000|2022-02-24 18:51:20|139.97|137.73|136.39|134.15|139.97|137.73|136.39|134.15|0
1645728690000|2022-02-24 18:51:30|135.68|133.44|137.11|134.87|137.11|134.87|135.68|133.44|0
1645728700000|2022-02-24 18:51:40|136.87|134.63|136.63|134.39|136.87|134.63|136.63|134.39|0
1645728710000|2022-02-24 18:51:50|136.16|133.92|136.87|134.63|136.87|134.63|136.16|133.92|0
1645728720000|2022-02-24 18:52:00|137.23|134.99|136.63|134.39|137.59|135.35|136.39|134.15|0
1645728730000|2022-02-24 18:52:10|136.99|134.75|136.28|134.04|136.99|134.75|136.28|134.04|0
1645728740000|2022-02-24 18:52:20|136.39|134.15|134.62|132.38|136.39|134.15|134.62|132.38|0
1645728750000|2022-02-24 18:52:30|134.15|131.91|134.03|131.79|134.27|132.03|134.03|131.79|0
1645728760000|2022-02-24 18:52:40|134.44|132.2|135.45|133.21|135.45|133.21|134.32|132.08|0
1645728770000|2022-02-24 18:52:50|135.33|133.09|134.5|132.26|135.33|133.09|134.5|132.26|0
1645728780000|2022-02-24 18:53:00|135.09|132.85|135.44|133.2|135.44|133.2|135.09|132.85|0
1645728790000|2022-02-24 18:53:10|135.21|132.97|135.56|133.32|135.56|133.32|135.21|132.97|0
1645728800000|2022-02-24 18:53:20|135.68|133.44|136.04|133.8|136.04|133.8|135.56|133.32|0
1645728810000|2022-02-24 18:53:30|135.56|133.32|135.33|133.09|135.56|133.32|135.33|133.09|0
1645728820000|2022-02-24 18:53:40|135.62|133.38|136.27|134.03|136.27|134.03|135.62|133.38|0
1645728830000|2022-02-24 18:53:50|136.51|134.27|136.33|134.09|136.75|134.51|136.33|134.09|0
1645728840000|2022-02-24 18:54:00|136.69|134.45|135.38|133.14|136.75|134.51|135.38|133.14|0
1645728850000|2022-02-24 18:54:10|135.68|133.44|135.56|133.32|135.68|133.44|135.56|133.32|0
1645728860000|2022-02-24 18:54:20|135.33|133.09|135.5|133.26|135.5|133.26|135.33|133.09|0
1645728870000|2022-02-24 18:54:30|135.38|133.14|135.8|133.56|136.15|133.91|135.38|133.14|0
1645728880000|2022-02-24 18:54:40|135.44|133.2|134.15|131.91|135.44|133.2|134.15|131.91|0
1645728890000|2022-02-24 18:54:50|134.09|131.85|133.73|131.49|134.09|131.85|133.68|131.44|0
1645728900000|2022-02-24 18:55:00|133.91|131.67|134.5|132.26|134.5|132.26|133.91|131.67|0
1645728910000|2022-02-24 18:55:10|134.03|131.79|133.09|130.85|134.03|131.79|133.09|130.85|0
1645728920000|2022-02-24 18:55:20|133.44|131.2|133.32|131.08|133.44|131.2|133.21|130.97|0
1645728930000|2022-02-24 18:55:30|133.73|131.49|133.21|130.97|134.03|131.79|133.21|130.97|0
1645728940000|2022-02-24 18:55:40|133.26|131.02|133.44|131.2|133.44|131.2|132.68|130.44|0
1645728950000|2022-02-24 18:55:50|133.21|130.97|133.09|130.85|133.44|131.2|133.09|130.85|0
1645728960000|2022-02-24 18:56:00|132.97|130.73|133.21|130.97|133.85|131.61|132.97|130.73|0
1645728970000|2022-02-24 18:56:10|133.32|131.08|133.91|131.67|133.91|131.67|133.32|131.08|0
1645728980000|2022-02-24 18:56:20|134.38|132.14|133.85|131.61|134.62|132.38|133.85|131.61|0
1645728990000|2022-02-24 18:56:30|133.56|131.32|132.91|130.67|133.56|131.32|132.91|130.67|0
1645729000000|2022-02-24 18:56:40|133.21|130.97|131.81|129.57|133.21|130.97|131.81|129.57|0
1645729010000|2022-02-24 18:56:50|131.98|129.74|131.81|129.57|132.09|129.85|131.81|129.57|0
1645729020000|2022-02-24 18:57:00|132.27|130.03|131.92|129.68|132.5|130.26|131.92|129.68|0
1645729030000|2022-02-24 18:57:10|131.74|129.5|131.05|128.81|131.74|129.5|131.05|128.81|0
1645729040000|2022-02-24 18:57:20|131.22|128.98|131.51|129.27|131.51|129.27|131.22|128.98|0
1645729050000|2022-02-24 18:57:30|131.81|129.57|131.34|129.1|131.81|129.57|131.34|129.1|0
1645729060000|2022-02-24 18:57:40|131.98|129.74|131.69|129.45|131.98|129.74|131.69|129.45|0
1645729070000|2022-02-24 18:57:50|131.92|129.68|130.99|128.75|131.92|129.68|130.99|128.75|0
1645729080000|2022-02-24 18:58:00|130.53|128.29|130.18|127.94|130.53|128.29|129.72|127.48|0
1645729090000|2022-02-24 18:58:10|130.64|128.4|130.3|128.06|130.64|128.4|130.3|128.06|0
1645729100000|2022-02-24 18:58:20|130.47|128.23|129.49|127.25|130.47|128.23|129.49|127.25|0
1645729110000|2022-02-24 18:58:30|128.8|126.56|128|125.76|128.8|126.56|128|125.76|0
1645729120000|2022-02-24 18:58:40|127.66|125.42|127.32|125.08|127.66|125.42|126.64|124.4|0
1645729130000|2022-02-24 18:58:50|126.58|124.34|127.66|125.42|127.66|125.42|126.58|124.34|0
1645729140000|2022-02-24 18:59:00|128|125.76|128.8|126.56|129.15|126.91|128|125.76|0
1645729150000|2022-02-24 18:59:10|129.61|127.37|129.38|127.14|129.61|127.37|129.03|126.79|0
1645729160000|2022-02-24 18:59:20|129.84|127.6|129.72|127.48|130.07|127.83|129.72|127.48|0
1645729170000|2022-02-24 18:59:30|129.61|127.37|128.69|126.45|129.61|127.37|128.69|126.45|0
1645729180000|2022-02-24 18:59:40|128.92|126.68|129.61|127.37|129.61|127.37|128.8|126.56|0
1645729190000|2022-02-24 18:59:50|128.28|126.04|128.46|126.22|128.46|126.22|128.23|125.99|0
1645729200000|2022-02-24 19:00:00|128|125.76|128.8|126.56|128.8|126.56|128|125.76|0
1645729210000|2022-02-24 19:00:10|128.92|126.68|129.37|127.13|129.37|127.13|128.92|126.68|0
1645729220000|2022-02-24 19:00:20|129.03|126.79|129.72|127.48|129.72|127.48|129.03|126.79|0
1645729230000|2022-02-24 19:00:30|128.8|126.56|127.54|125.3|128.8|126.56|127.54|125.3|0
1645729240000|2022-02-24 19:00:40|127.77|125.53|128.23|125.99|128.63|126.39|127.77|125.53|0
1645729250000|2022-02-24 19:00:50|127.89|125.65|126.8|124.56|127.89|125.65|126.8|124.56|0
1645729260000|2022-02-24 19:01:00|126.41|124.17|126.86|124.62|126.86|124.62|126.29|124.05|0
1645729270000|2022-02-24 19:01:10|126.63|124.39|127.2|124.96|127.32|125.08|126.63|124.39|0
1645729280000|2022-02-24 19:01:20|127.32|125.08|126.18|123.94|127.32|125.08|126.18|123.94|0
1645729290000|2022-02-24 19:01:30|125.28|123.04|126.15|123.91|126.15|123.91|125.05|122.81|0
1645729300000|2022-02-24 19:01:40|126.26|124.02|124.66|122.42|126.6|124.36|124.66|122.42|0
1645729310000|2022-02-24 19:01:50|128.14|125.9|128.02|125.78|128.36|126.12|127.91|125.67|0
1645729320000|2022-02-24 19:02:00|127.63|125.39|127.74|125.5|127.74|125.5|127.35|125.11|0
1645729330000|2022-02-24 19:02:10|128.14|125.9|128.25|126.01|128.59|126.35|128.14|125.9|0
1645729340000|2022-02-24 19:02:20|128.14|125.9|127.63|125.39|128.14|125.9|127.63|125.39|0
1645729350000|2022-02-24 19:02:30|127.4|125.16|128.3|126.06|128.3|126.06|127.23|124.99|0
1645729360000|2022-02-24 19:02:40|128.36|126.12|128.48|126.24|128.53|126.29|128.36|126.12|0
1645729370000|2022-02-24 19:02:50|128.19|125.95|127.8|125.56|128.19|125.95|127.57|125.33|0
1645729380000|2022-02-24 19:03:00|127.91|125.67|129.16|126.92|129.16|126.92|127.91|125.67|0
1645729390000|2022-02-24 19:03:10|129.44|127.2|130.76|128.52|130.76|128.52|129.44|127.2|0
1645729400000|2022-02-24 19:03:20|130.7|128.46|130.53|128.29|130.87|128.63|130.53|128.29|0
1645729410000|2022-02-24 19:03:30|129.96|127.72|129.61|127.37|129.96|127.72|129.61|127.37|0
1645729420000|2022-02-24 19:03:40|129.39|127.15|130.01|127.77|130.01|127.77|129.27|127.03|0
1645729430000|2022-02-24 19:03:50|130.07|127.83|130.07|127.83|130.41|128.17|130.07|127.83|0
1645729440000|2022-02-24 19:04:00|130.18|127.94|128.82|126.58|130.3|128.06|128.82|126.58|0
1645729450000|2022-02-24 19:04:10|128.36|126.12|128.93|126.69|129.04|126.8|128.36|126.12|0
1645729460000|2022-02-24 19:04:20|128.82|126.58|128.25|126.01|128.82|126.58|128.13|125.89|0
1645729470000|2022-02-24 19:04:30|128.36|126.12|128.59|126.35|129.04|126.8|128.36|126.12|0
1645729480000|2022-02-24 19:04:40|128.53|126.29|129.73|127.49|129.73|127.49|128.53|126.29|0
1645729490000|2022-02-24 19:04:50|130.07|127.83|130.87|128.63|130.87|128.63|130.07|127.83|0
1645729500000|2022-02-24 19:05:00|131.33|129.09|131.61|129.37|131.85|129.61|131.33|129.09|0
1645729510000|2022-02-24 19:05:10|131.79|129.55|131.44|129.2|132.14|129.9|131.44|129.2|0
1645729520000|2022-02-24 19:05:20|131.21|128.97|132.14|129.9|132.14|129.9|130.98|128.74|0
1645729530000|2022-02-24 19:05:30|132.37|130.13|131.79|129.55|132.37|130.13|131.79|129.55|0
1645729540000|2022-02-24 19:05:40|132.6|130.36|133.41|131.17|133.41|131.17|132.25|130.01|0
1645729550000|2022-02-24 19:05:50|133.12|130.88|133.29|131.05|133.87|131.63|133.12|130.88|0
1645729560000|2022-02-24 19:06:00|133.06|130.82|131.9|129.66|133.06|130.82|131.9|129.66|0
1645729570000|2022-02-24 19:06:10|132.02|129.78|132.37|130.13|132.37|130.13|132.02|129.78|0
1645729580000|2022-02-24 19:06:20|132.25|130.01|130.98|128.74|132.25|130.01|130.98|128.74|0
1645729590000|2022-02-24 19:06:30|130.52|128.28|128.93|126.69|130.52|128.28|128.93|126.69|0
1645729600000|2022-02-24 19:06:40|129.5|127.26|128.36|126.12|129.5|127.26|128.36|126.12|0
1645729610000|2022-02-24 19:06:50|128.7|126.46|129.5|127.26|129.5|127.26|128.47|126.23|0
1645729620000|2022-02-24 19:07:00|129.72|127.48|129.38|127.14|129.84|127.6|129.27|127.03|0
1645729630000|2022-02-24 19:07:10|129.72|127.48|130.46|128.22|130.98|128.74|129.72|127.48|0
1645729640000|2022-02-24 19:07:20|130.41|128.17|130.29|128.05|130.41|128.17|130.18|127.94|0
1645729650000|2022-02-24 19:07:30|130.52|128.28|131.73|129.49|131.73|129.49|130.01|127.77|0
1645729660000|2022-02-24 19:07:40|131.44|129.2|130.98|128.74|132.13|129.89|130.98|128.74|0
1645729670000|2022-02-24 19:07:50|131.33|129.09|130.52|128.28|131.44|129.2|130.52|128.28|0
1645729680000|2022-02-24 19:08:00|130.35|128.11|132.13|129.89|132.13|129.89|130.35|128.11|0
1645729690000|2022-02-24 19:08:10|132.6|130.36|132.02|129.78|132.6|130.36|132.02|129.78|0
1645729700000|2022-02-24 19:08:20|132.25|130.01|131.56|129.32|132.25|130.01|131.56|129.32|0
1645729710000|2022-02-24 19:08:30|132.13|129.89|131.56|129.32|132.13|129.89|131.56|129.32|0
1645729720000|2022-02-24 19:08:40|131.96|129.72|132.36|130.12|132.36|130.12|131.96|129.72|0
1645729730000|2022-02-24 19:08:50|132.83|130.59|132.36|130.12|132.83|130.59|132.3|130.06|0
1645729740000|2022-02-24 19:09:00|132.13|129.89|131.1|128.86|132.13|129.89|130.87|128.63|0
1645729750000|2022-02-24 19:09:10|131.21|128.97|130.41|128.17|131.21|128.97|130.06|127.82|0
1645729760000|2022-02-24 19:09:20|128.7|126.46|127.11|124.87|128.7|126.46|126.89|124.65|0
1645729770000|2022-02-24 19:09:30|127.68|125.44|127.96|125.72|127.96|125.72|127.68|125.44|0
1645729780000|2022-02-24 19:09:40|126.89|124.65|125.65|123.41|126.89|124.65|125.65|123.41|0
1645729790000|2022-02-24 19:09:50|126.32|124.08|126.32|124.08|126.55|124.31|126.27|124.03|0
1645729800000|2022-02-24 19:10:00|126.49|124.25|126.94|124.7|127.11|124.87|126.49|124.25|0
1645729810000|2022-02-24 19:10:10|127.34|125.1|127.79|125.55|127.9|125.66|127.34|125.1|0
1645729820000|2022-02-24 19:10:20|128.58|126.34|129.15|126.91|129.15|126.91|128.3|126.06|0
1645729830000|2022-02-24 19:10:30|130.52|128.28|130.63|128.39|130.63|128.39|130.29|128.05|0
1645729840000|2022-02-24 19:10:40|130.75|128.51|130.23|127.99|130.75|128.51|130.18|127.94|0
1645729850000|2022-02-24 19:10:50|130.46|128.22|130.63|128.39|130.63|128.39|130.41|128.17|0
1645729860000|2022-02-24 19:11:00|131.32|129.08|131.9|129.66|131.9|129.66|130.86|128.62|0
1645729870000|2022-02-24 19:11:10|132.07|129.83|129.95|127.71|132.07|129.83|129.95|127.71|0
1645729880000|2022-02-24 19:11:20|130.18|127.94|130.18|127.94|130.23|127.99|130.18|127.94|0
1645729890000|2022-02-24 19:11:30|130.63|128.39|130.06|127.82|130.98|128.74|129.95|127.71|0
1645729900000|2022-02-24 19:11:40|129.54|127.3|129.38|127.14|129.54|127.3|129.03|126.79|0
1645729910000|2022-02-24 19:11:50|130.06|127.82|131.09|128.85|131.09|128.85|130.06|127.82|0
1645729920000|2022-02-24 19:12:00|130.63|128.39|130.17|127.93|130.75|128.51|130.17|127.93|0
1645729930000|2022-02-24 19:12:10|130.06|127.82|129.38|127.14|130.06|127.82|129.38|127.14|0
1645729940000|2022-02-24 19:12:20|129.03|126.79|129.15|126.91|129.15|126.91|128.81|126.57|0
1645729950000|2022-02-24 19:12:30|129.03|126.79|129.83|127.59|129.83|127.59|129.03|126.79|0
1645729960000|2022-02-24 19:12:40|130.29|128.05|130.06|127.82|130.29|128.05|130.06|127.82|0
1645729970000|2022-02-24 19:12:50|130.29|128.05|130.52|128.28|130.52|128.28|130.29|128.05|0
1645729980000|2022-02-24 19:13:00|130.46|128.22|130.86|128.62|131.67|129.43|130.46|128.22|0
1645729990000|2022-02-24 19:13:10|131.32|129.08|131.32|129.08|131.55|129.31|130.98|128.74|0
1645730000000|2022-02-24 19:13:20|130.17|127.93|130.98|128.74|130.98|128.74|130.17|127.93|0
1645730010000|2022-02-24 19:13:30|131.32|129.08|132.47|130.23|132.47|130.23|131.32|129.08|0
1645730020000|2022-02-24 19:13:40|132.01|129.77|132.36|130.12|132.36|130.12|131.55|129.31|0
1645730030000|2022-02-24 19:13:50|132.99|130.75|133.4|131.16|133.63|131.39|132.99|130.75|0
1645730040000|2022-02-24 19:14:00|133.98|131.74|133.63|131.39|134.1|131.86|133.63|131.39|0
1645730050000|2022-02-24 19:14:10|133.52|131.28|133.05|130.81|133.52|131.28|133.05|130.81|0
1645730060000|2022-02-24 19:14:20|133.52|131.28|134.21|131.97|134.33|132.09|133.52|131.28|0
1645730070000|2022-02-24 19:14:30|134.04|131.8|133.86|131.62|134.04|131.8|133.69|131.45|0
1645730080000|2022-02-24 19:14:40|133.4|131.16|134.1|131.86|134.1|131.86|133.4|131.16|0
1645730090000|2022-02-24 19:14:50|134.45|132.21|135.03|132.79|135.03|132.79|134.39|132.15|0
1645730100000|2022-02-24 19:15:00|134.91|132.67|134.3|132.06|134.91|132.67|134.3|132.06|0
1645730110000|2022-02-24 19:15:10|134.54|132.3|135.12|132.88|135.24|133|134.54|132.3|0
1645730120000|2022-02-24 19:15:20|135.48|133.24|135.12|132.88|135.48|133.24|135.12|132.88|0
1645730130000|2022-02-24 19:15:30|136.18|133.94|135.3|133.06|136.18|133.94|135.3|133.06|0
1645730140000|2022-02-24 19:15:40|135.01|132.77|135.01|132.77|135.36|133.12|135.01|132.77|0
1645730150000|2022-02-24 19:15:50|135.36|133.12|133.6|131.36|135.36|133.12|133.6|131.36|0
1645730160000|2022-02-24 19:16:00|133.72|131.48|133.72|131.48|133.72|131.48|133.6|131.36|0
1645730170000|2022-02-24 19:16:10|133.25|131.01|132.9|130.66|133.37|131.13|132.9|130.66|0
1645730180000|2022-02-24 19:16:20|132.84|130.6|133.02|130.78|133.72|131.48|132.79|130.55|0
1645730190000|2022-02-24 19:16:30|133.14|130.9|133.02|130.78|133.37|131.13|133.02|130.78|0
1645730200000|2022-02-24 19:16:40|132.79|130.55|132.67|130.43|133.25|131.01|132.67|130.43|0
1645730210000|2022-02-24 19:16:50|132.79|130.55|133.49|131.25|133.49|131.25|132.79|130.55|0
1645730220000|2022-02-24 19:17:00|132.21|129.97|133.37|131.13|133.6|131.36|132.21|129.97|0
1645730230000|2022-02-24 19:17:10|133.6|131.36|133.72|131.48|133.83|131.59|133.6|131.36|0
1645730240000|2022-02-24 19:17:20|133.83|131.59|133.95|131.71|134.42|132.18|133.83|131.59|0
1645730250000|2022-02-24 19:17:30|133.72|131.48|134.18|131.94|134.18|131.94|133.72|131.48|0
1645730260000|2022-02-24 19:17:40|133.95|131.71|133.14|130.9|133.95|131.71|133.14|130.9|0
1645730270000|2022-02-24 19:17:50|133.6|131.36|132.55|130.31|133.6|131.36|132.21|129.97|0
1645730280000|2022-02-24 19:18:00|132.09|129.85|132.09|129.85|132.09|129.85|131.57|129.33|0
1645730290000|2022-02-24 19:18:10|132.79|130.55|133.13|130.89|133.13|130.89|132.61|130.37|0
1645730300000|2022-02-24 19:18:20|133.19|130.95|133.95|131.71|133.95|131.71|133.19|130.95|0
1645730310000|2022-02-24 19:18:30|134.07|131.83|134.07|131.83|134.07|131.83|133.95|131.71|0
1645730320000|2022-02-24 19:18:40|133.83|131.59|134.18|131.94|134.18|131.94|133.83|131.59|0
1645730330000|2022-02-24 19:18:50|135.24|133|135.88|133.64|135.88|133.64|135.24|133|0
1645730340000|2022-02-24 19:19:00|136.06|133.82|136.41|134.17|136.89|134.65|136.06|133.82|0
1645730350000|2022-02-24 19:19:10|136.53|134.29|136.41|134.17|136.53|134.29|136.3|134.06|0
1645730360000|2022-02-24 19:19:20|136.77|134.53|136.41|134.17|136.77|134.53|136.3|134.06|0
1645730370000|2022-02-24 19:19:30|136.65|134.41|137.36|135.12|137.36|135.12|136.65|134.41|0
1645730380000|2022-02-24 19:19:40|137|134.76|137.12|134.88|137.12|134.88|136.65|134.41|0
1645730390000|2022-02-24 19:19:50|137.36|135.12|137.24|135|137.48|135.24|137.24|135|0
1645730400000|2022-02-24 19:20:00|137|134.76|137.3|135.06|137.3|135.06|137|134.76|0
1645730410000|2022-02-24 19:20:10|137|134.76|137.48|135.24|137.48|135.24|137|134.76|0
1645730420000|2022-02-24 19:20:20|137.24|135|137.36|135.12|137.36|135.12|137.12|134.88|0
1645730430000|2022-02-24 19:20:30|137.48|135.24|137.24|135|138.25|136.01|137.24|135|0
1645730440000|2022-02-24 19:20:40|136.89|134.65|136.06|133.82|136.89|134.65|136.06|133.82|0
1645730450000|2022-02-24 19:20:50|136.29|134.05|136.29|134.05|136.41|134.17|135.94|133.7|0
1645730460000|2022-02-24 19:21:00|136.41|134.17|136.65|134.41|137.3|135.06|136.41|134.17|0
1645730470000|2022-02-24 19:21:10|136.77|134.53|137.71|135.47|137.71|135.47|136.77|134.53|0
1645730480000|2022-02-24 19:21:20|137.48|135.24|138.07|135.83|138.07|135.83|137.48|135.24|0
1645730490000|2022-02-24 19:21:30|137.71|135.47|137.59|135.35|137.71|135.47|137.59|135.35|0
1645730500000|2022-02-24 19:21:40|137.24|135|137.48|135.24|137.48|135.24|137.12|134.88|0
1645730510000|2022-02-24 19:21:50|137.71|135.47|137.95|135.71|137.95|135.71|137.48|135.24|0
1645730520000|2022-02-24 19:22:00|137.36|135.12|137.41|135.17|137.48|135.24|137.12|134.88|0
1645730530000|2022-02-24 19:22:10|137.71|135.47|136.29|134.05|137.71|135.47|135.47|133.23|0
1645730540000|2022-02-24 19:22:20|136.41|134.17|135.11|132.87|138.85|136.61|135.11|132.87|0
1645730550000|2022-02-24 19:22:30|134.35|132.11|134.59|132.35|134.59|132.35|134|131.76|0
1645730560000|2022-02-24 19:22:40|134.12|131.88|134.82|132.58|134.82|132.58|133.82|131.58|0
1645730570000|2022-02-24 19:22:50|134.88|132.64|135.11|132.87|135.11|132.87|134.88|132.64|0
1645730580000|2022-02-24 19:23:00|134.94|132.7|135.18|132.94|135.53|133.29|134.82|132.58|0
1645730590000|2022-02-24 19:23:10|135.23|132.99|135.29|133.05|135.29|133.05|134.94|132.7|0
1645730600000|2022-02-24 19:23:20|134.82|132.58|134.47|132.23|134.82|132.58|134.35|132.11|0
1645730610000|2022-02-24 19:23:30|134.64|132.4|134.47|132.23|134.64|132.4|134.47|132.23|0
1645730620000|2022-02-24 19:23:40|134.7|132.46|134.47|132.23|134.82|132.58|134.23|131.99|0
1645730630000|2022-02-24 19:23:50|134.59|132.35|134|131.76|134.94|132.7|134|131.76|0
1645730640000|2022-02-24 19:24:00|133.64|131.4|134.35|132.11|134.94|132.7|133.64|131.4|0
1645730650000|2022-02-24 19:24:10|134.94|132.7|134|131.76|135.06|132.82|134|131.76|0
1645730660000|2022-02-24 19:24:20|134.23|131.99|133.88|131.64|134.23|131.99|133.82|131.58|0
1645730670000|2022-02-24 19:24:30|133.76|131.52|133.11|130.87|133.76|131.52|133.11|130.87|0
1645730680000|2022-02-24 19:24:40|132.82|130.58|133.06|130.82|133.18|130.94|132.82|130.58|0
1645730690000|2022-02-24 19:24:50|134|131.76|134.47|132.23|134.47|132.23|134|131.76|0
1645730700000|2022-02-24 19:25:00|134.7|132.46|136|133.76|136|133.76|134.7|132.46|0
1645730710000|2022-02-24 19:25:10|136.24|134|135.82|133.58|136.24|134|135.76|133.52|0
1645730720000|2022-02-24 19:25:20|135.53|133.29|135.53|133.29|135.53|133.29|135.17|132.93|0
1645730730000|2022-02-24 19:25:30|135.65|133.41|135.76|133.52|136|133.76|135.65|133.41|0
1645730740000|2022-02-24 19:25:40|135.88|133.64|135.05|132.81|135.88|133.64|135.05|132.81|0
1645730750000|2022-02-24 19:25:50|136|133.76|135.17|132.93|136|133.76|135.05|132.81|0
1645730760000|2022-02-24 19:26:00|135.05|132.81|133.88|131.64|135.05|132.81|133.88|131.64|0
1645730770000|2022-02-24 19:26:10|133.82|131.58|133.88|131.64|133.88|131.64|133.58|131.34|0
1645730780000|2022-02-24 19:26:20|133.41|131.17|133.52|131.28|133.52|131.28|133.17|130.93|0
1645730790000|2022-02-24 19:26:30|133.99|131.75|133.88|131.64|133.99|131.75|133.82|131.58|0
1645730800000|2022-02-24 19:26:40|133.52|131.28|133.06|130.82|133.76|131.52|133.06|130.82|0
1645730810000|2022-02-24 19:26:50|133.64|131.4|134.35|132.11|134.35|132.11|133.64|131.4|0
1645730820000|2022-02-24 19:27:00|134.82|132.58|134.46|132.22|134.82|132.58|134.46|132.22|0
1645730830000|2022-02-24 19:27:10|134.52|132.28|133.88|131.64|134.52|132.28|133.76|131.52|0
1645730840000|2022-02-24 19:27:20|134.23|131.99|134.46|132.22|134.58|132.34|134.23|131.99|0
1645730850000|2022-02-24 19:27:30|134.23|131.99|133.99|131.75|134.23|131.99|133.76|131.52|0
1645730860000|2022-02-24 19:27:40|133.76|131.52|134.7|132.46|134.7|132.46|133.76|131.52|0
1645730870000|2022-02-24 19:27:50|134.82|132.58|135.88|133.64|135.88|133.64|134.46|132.22|0
1645730880000|2022-02-24 19:28:00|135.82|133.58|135.76|133.52|135.82|133.58|135.52|133.28|0
1645730890000|2022-02-24 19:28:10|136|133.76|136.65|134.41|136.65|134.41|136|133.76|0
1645730900000|2022-02-24 19:28:20|136.47|134.23|136.35|134.11|136.47|134.23|135.88|133.64|0
1645730910000|2022-02-24 19:28:30|136.59|134.35|136.47|134.23|136.59|134.35|136.35|134.11|0
1645730920000|2022-02-24 19:28:40|136.24|134|135.52|133.28|136.24|134|135.52|133.28|0
1645730930000|2022-02-24 19:28:50|135.46|133.22|136.12|133.88|136.23|133.99|135.46|133.22|0
1645730940000|2022-02-24 19:29:00|136|133.76|135.76|133.52|136|133.76|135.76|133.52|0
1645730950000|2022-02-24 19:29:10|136.12|133.88|135.41|133.17|136.17|133.93|135.41|133.17|0
1645730960000|2022-02-24 19:29:20|135.76|133.52|136.23|133.99|136.23|133.99|135.76|133.52|0
1645730970000|2022-02-24 19:29:30|136|133.76|136.47|134.23|136.47|134.23|136|133.76|0
1645730980000|2022-02-24 19:29:40|136.35|134.11|136.71|134.47|136.71|134.47|136.35|134.11|0
1645730990000|2022-02-24 19:29:50|136.59|134.35|136.53|134.29|136.71|134.47|136.53|134.29|0
1645731000000|2022-02-24 19:30:00|136.35|134.11|136.35|134.11|136.35|134.11|136.35|134.11|0
1645731020000|2022-02-24 19:30:20|136.59|134.35|136.65|134.41|136.65|134.41|136.59|134.35|0
1645731030000|2022-02-24 19:30:30|136.71|134.47|140.19|137.95|140.19|137.95|136.71|134.47|0
1645731040000|2022-02-24 19:30:40|140.36|138.12|141.03|138.79|141.03|138.79|140.36|138.12|0
1645731050000|2022-02-24 19:30:50|140.67|138.43|141.27|139.03|141.27|139.03|140.67|138.43|0
1645731060000|2022-02-24 19:31:00|140.91|138.67|140.18|137.94|141.03|138.79|140.12|137.88|0
1645731070000|2022-02-24 19:31:10|140.06|137.82|140.91|138.67|140.91|138.67|139.82|137.58|0
1645731080000|2022-02-24 19:31:20|141.27|139.03|141.03|138.79|141.27|139.03|141.03|138.79|0
1645731090000|2022-02-24 19:31:30|140.73|138.49|140.3|138.06|140.73|138.49|140.3|138.06|0
1645731100000|2022-02-24 19:31:40|140.18|137.94|141.03|138.79|141.03|138.79|140.18|137.94|0
1645731110000|2022-02-24 19:31:50|140.67|138.43|141.03|138.79|141.03|138.79|140.55|138.31|0
1645731120000|2022-02-24 19:32:00|140.79|138.55|141.15|138.91|141.15|138.91|140.67|138.43|0
1645731130000|2022-02-24 19:32:10|141.21|138.97|141.52|139.28|141.52|139.28|141.21|138.97|0
1645731140000|2022-02-24 19:32:20|141.45|139.21|141.52|139.28|141.52|139.28|141.03|138.79|0
1645731150000|2022-02-24 19:32:30|141.27|139.03|141.45|139.21|141.45|139.21|141.27|139.03|0
1645731160000|2022-02-24 19:32:40|141.52|139.28|141.27|139.03|141.52|139.28|141.15|138.91|0
1645731170000|2022-02-24 19:32:50|141.52|139.28|141.15|138.91|141.52|139.28|141.03|138.79|0
1645731180000|2022-02-24 19:33:00|142.12|139.88|141.52|139.28|142.12|139.88|141.52|139.28|0
1645731190000|2022-02-24 19:33:10|141.27|139.03|141.76|139.52|141.76|139.52|141.15|138.91|0
1645731200000|2022-02-24 19:33:20|141.03|138.79|140.42|138.18|141.03|138.79|140.42|138.18|0
1645731210000|2022-02-24 19:33:30|140.67|138.43|140.79|138.55|141.03|138.79|140.67|138.43|0
1645731220000|2022-02-24 19:33:40|141.45|139.21|142.12|139.88|142.12|139.88|141.39|139.15|0
1645731230000|2022-02-24 19:33:50|142.24|140|142.98|140.74|142.98|140.74|142.24|140|0
1645731240000|2022-02-24 19:34:00|142.91|140.67|143.59|141.35|143.59|141.35|142.91|140.67|0
1645731250000|2022-02-24 19:34:10|143.71|141.47|143.96|141.72|143.96|141.72|143.71|141.47|0
1645731260000|2022-02-24 19:34:20|143.83|141.59|143.96|141.72|143.96|141.72|143.71|141.47|0
1645731270000|2022-02-24 19:34:30|143.83|141.59|144.33|142.09|144.33|142.09|143.83|141.59|0
1645731280000|2022-02-24 19:34:40|143.71|141.47|143.59|141.35|143.83|141.59|143.47|141.23|0
1645731290000|2022-02-24 19:34:50|143.89|141.65|144.08|141.84|144.08|141.84|143.71|141.47|0
1645731300000|2022-02-24 19:35:00|144.69|142.45|144.94|142.7|144.94|142.7|144.57|142.33|0
1645731310000|2022-02-24 19:35:10|145.06|142.82|144.94|142.7|145.06|142.82|144.94|142.7|0
1645731320000|2022-02-24 19:35:20|145.06|142.82|144.75|142.51|145.06|142.82|144.57|142.33|0
1645731330000|2022-02-24 19:35:30|144.94|142.7|144.82|142.58|144.94|142.7|144.57|142.33|0
1645731340000|2022-02-24 19:35:40|144.94|142.7|144.75|142.51|144.94|142.7|144.57|142.33|0
1645731350000|2022-02-24 19:35:50|145.06|142.82|144.57|142.33|145.06|142.82|144.57|142.33|0
1645731360000|2022-02-24 19:36:00|144.2|141.96|145.06|142.82|145.06|142.82|144.2|141.96|0
1645731370000|2022-02-24 19:36:10|144.94|142.7|145.37|143.13|145.43|143.19|144.82|142.58|0
1645731380000|2022-02-24 19:36:20|145.43|143.19|145.68|143.44|145.68|143.44|145.43|143.19|0
1645731390000|2022-02-24 19:36:30|146.18|143.94|146.8|144.56|146.92|144.68|146.18|143.94|0
1645731400000|2022-02-24 19:36:40|146.18|143.94|146.3|144.06|146.67|144.43|146.18|143.94|0
1645731410000|2022-02-24 19:36:50|146.55|144.31|146.67|144.43|146.92|144.68|146.55|144.31|0
1645731420000|2022-02-24 19:37:00|147.54|145.3|146.92|144.68|147.54|145.3|146.67|144.43|0
1645731430000|2022-02-24 19:37:10|147.42|145.18|147.54|145.3|148.04|145.8|147.42|145.18|0
1645731440000|2022-02-24 19:37:20|147.67|145.43|147.67|145.43|147.67|145.43|147.54|145.3|0
1645731450000|2022-02-24 19:37:30|147.79|145.55|147.29|145.05|147.79|145.55|147.29|145.05|0
1645731460000|2022-02-24 19:37:40|147.17|144.93|147.92|145.68|147.92|145.68|147.17|144.93|0
1645731470000|2022-02-24 19:37:50|147.79|145.55|147.42|145.18|147.79|145.55|147.42|145.18|0
1645731480000|2022-02-24 19:38:00|147.54|145.3|148.6|146.36|148.6|146.36|147.54|145.3|0
1645731490000|2022-02-24 19:38:10|148.92|146.68|149.3|147.06|152.63|150.39|148.67|146.43|0
1645731500000|2022-02-24 19:38:20|149.05|146.81|149.3|147.06|149.3|147.06|149.05|146.81|0
1645731510000|2022-02-24 19:38:30|149.17|146.93|149.05|146.81|149.17|146.93|149.05|146.81|0
1645731520000|2022-02-24 19:38:40|147.2|144.96|147.32|145.08|147.45|145.21|147.07|144.83|0
1645731530000|2022-02-24 19:38:50|147.07|144.83|146.21|143.97|147.07|144.83|145.96|143.72|0
1645731540000|2022-02-24 19:39:00|146.09|143.85|145.96|143.72|146.15|143.91|145.96|143.72|0
1645731550000|2022-02-24 19:39:10|145.84|143.6|145.71|143.47|145.84|143.6|145.71|143.47|0
1645731560000|2022-02-24 19:39:20|145.34|143.1|144.71|142.47|145.34|143.1|144.71|142.47|0
1645731570000|2022-02-24 19:39:30|144.96|142.72|145.59|143.35|145.59|143.35|144.96|142.72|0
1645731580000|2022-02-24 19:39:40|146.09|143.85|145.96|143.72|146.21|143.97|145.84|143.6|0
1645731590000|2022-02-24 19:39:50|146.21|143.97|146.15|143.91|146.21|143.97|145.96|143.72|0
1645731600000|2022-02-24 19:40:00|146.21|143.97|146.34|144.1|146.34|144.1|146.21|143.97|0
1645731610000|2022-02-24 19:40:10|146.59|144.35|147.09|144.85|147.09|144.85|145.96|143.72|0
1645731620000|2022-02-24 19:40:20|146.34|144.1|144.59|142.35|146.34|144.1|144.59|142.35|0
1645731630000|2022-02-24 19:40:30|143.84|141.6|143.84|141.6|144.34|142.1|143.72|141.48|0
1645731640000|2022-02-24 19:40:40|143.72|141.48|142.85|140.61|143.72|141.48|142.85|140.61|0
1645731650000|2022-02-24 19:40:50|142.73|140.49|142.11|139.87|142.73|140.49|141.99|139.75|0
1645731660000|2022-02-24 19:41:00|142.61|140.37|142.73|140.49|142.73|140.49|142.48|140.24|0
1645731670000|2022-02-24 19:41:10|142.3|140.06|142.11|139.87|142.61|140.37|142.11|139.87|0
1645731680000|2022-02-24 19:41:20|142.24|140|141.62|139.38|142.24|140|141.38|139.14|0
1645731690000|2022-02-24 19:41:30|141.38|139.14|141.01|138.77|141.74|139.5|141.01|138.77|0
1645731700000|2022-02-24 19:41:40|141.38|139.14|141.74|139.5|142.11|139.87|141.38|139.14|0
1645731710000|2022-02-24 19:41:50|141.62|139.38|142.85|140.61|142.85|140.61|141.62|139.38|0
1645731720000|2022-02-24 19:42:00|142.98|140.74|144.09|141.85|144.09|141.85|142.98|140.74|0
1645731730000|2022-02-24 19:42:10|144.03|141.79|144.46|142.22|144.46|142.22|144.03|141.79|0
1645731740000|2022-02-24 19:42:20|144.4|142.16|143.84|141.6|144.4|142.16|143.59|141.35|0
1645731750000|2022-02-24 19:42:30|144.09|141.85|144.34|142.1|144.46|142.22|144.09|141.85|0
1645731760000|2022-02-24 19:42:40|144.21|141.97|144.34|142.1|144.34|142.1|144.21|141.97|0
1645731770000|2022-02-24 19:42:50|143.72|141.48|144.34|142.1|144.34|142.1|143.72|141.48|0
1645731780000|2022-02-24 19:43:00|144.59|142.35|144.77|142.53|144.96|142.72|144.59|142.35|0
1645731790000|2022-02-24 19:43:10|144.34|142.1|144.09|141.85|144.52|142.28|144.09|141.85|0
1645731800000|2022-02-24 19:43:20|144.21|141.97|145.07|142.83|145.57|143.33|143.72|141.48|0
1645731810000|2022-02-24 19:43:30|145.57|143.33|145.57|143.33|146.06|143.82|145.57|143.33|0
1645731820000|2022-02-24 19:43:40|146.06|143.82|145.81|143.57|146.06|143.82|145.69|143.45|0
1645731830000|2022-02-24 19:43:50|146.19|143.95|145.81|143.57|146.19|143.95|145.69|143.45|0
1645731840000|2022-02-24 19:44:00|145.32|143.08|145.07|142.83|145.44|143.2|145.07|142.83|0
1645731850000|2022-02-24 19:44:10|144.39|142.15|144.2|141.96|144.39|142.15|144.08|141.84|0
1645731860000|2022-02-24 19:44:20|144.02|141.78|144.82|142.58|144.82|142.58|144.02|141.78|0
1645731870000|2022-02-24 19:44:30|145.44|143.2|144.95|142.71|145.69|143.45|144.95|142.71|0
1645731880000|2022-02-24 19:44:40|144.57|142.33|144.33|142.09|144.57|142.33|144.33|142.09|0
1645731890000|2022-02-24 19:44:50|144.2|141.96|144.45|142.21|144.45|142.21|144.2|141.96|0
1645731900000|2022-02-24 19:45:00|143.83|141.59|144.33|142.09|144.57|142.33|143.83|141.59|0
1645731910000|2022-02-24 19:45:10|144.7|142.46|144.2|141.96|145.07|142.83|144.2|141.96|0
1645731920000|2022-02-24 19:45:20|143.83|141.59|144.08|141.84|144.08|141.84|143.83|141.59|0
1645731930000|2022-02-24 19:45:30|144.2|141.96|144.45|142.21|144.57|142.33|144.2|141.96|0
1645731940000|2022-02-24 19:45:40|143.96|141.72|144.94|142.7|144.94|142.7|143.96|141.72|0
1645731950000|2022-02-24 19:45:50|144.82|142.58|144.7|142.46|145.44|143.2|144.7|142.46|0
1645731960000|2022-02-24 19:46:00|145.32|143.08|145.94|143.7|145.94|143.7|145.32|143.08|0
1645731970000|2022-02-24 19:46:10|144.94|142.7|145.56|143.32|145.56|143.32|144.94|142.7|0
1645731980000|2022-02-24 19:46:20|145.44|143.2|146.31|144.07|146.31|144.07|145.44|143.2|0
1645731990000|2022-02-24 19:46:30|146.24|144|146.31|144.07|146.31|144.07|146.18|143.94|0
1645732000000|2022-02-24 19:46:40|147.18|144.94|147.87|145.63|147.87|145.63|147.18|144.94|0
1645732010000|2022-02-24 19:46:50|147.56|145.32|147.31|145.07|147.56|145.32|147.24|145|0
1645732020000|2022-02-24 19:47:00|146.81|144.57|147.31|145.07|147.31|145.07|146.68|144.44|0
1645732030000|2022-02-24 19:47:10|147.18|144.94|147.93|145.69|147.93|145.69|147.18|144.94|0
1645732040000|2022-02-24 19:47:20|147.31|145.07|145.44|143.2|147.31|145.07|145.19|142.95|0
1645732050000|2022-02-24 19:47:30|145.19|142.95|144.2|141.96|145.19|142.95|143.71|141.47|0
1645732060000|2022-02-24 19:47:40|144.57|142.33|145.19|142.95|145.19|142.95|144.45|142.21|0
1645732070000|2022-02-24 19:47:50|144.94|142.7|144.75|142.51|145.31|143.07|144.75|142.51|0
1645732080000|2022-02-24 19:48:00|144.94|142.7|144.45|142.21|144.94|142.7|144.08|141.84|0
1645732090000|2022-02-24 19:48:10|144.57|142.33|144.69|142.45|144.69|142.45|144.57|142.33|0
1645732100000|2022-02-24 19:48:20|145.19|142.95|146.31|144.07|146.31|144.07|145.19|142.95|0
1645732110000|2022-02-24 19:48:30|147.24|145|147.8|145.56|147.8|145.56|147.24|145|0
1645732120000|2022-02-24 19:48:40|147.93|145.69|147.8|145.56|147.93|145.69|147.43|145.19|0
1645732130000|2022-02-24 19:48:50|147.68|145.44|147.68|145.44|147.74|145.5|147.55|145.31|0
1645732140000|2022-02-24 19:49:00|147.93|145.69|147.55|145.31|147.93|145.69|147.3|145.06|0
1645732150000|2022-02-24 19:49:10|147.43|145.19|147.43|145.19|147.68|145.44|147.05|144.81|0
1645732160000|2022-02-24 19:49:20|147.61|145.37|147.74|145.5|147.93|145.69|147.61|145.37|0
1645732170000|2022-02-24 19:49:30|147.93|145.69|147.55|145.31|147.93|145.69|147.3|145.06|0
1645732180000|2022-02-24 19:49:40|147.3|145.06|147.68|145.44|147.93|145.69|147.3|145.06|0
1645732190000|2022-02-24 19:49:50|148.05|145.81|148.87|146.63|148.87|146.63|148.05|145.81|0
1645732200000|2022-02-24 19:50:00|149.12|146.88|148.87|146.63|149.12|146.88|148.87|146.63|0
1645732210000|2022-02-24 19:50:10|147.8|145.56|147.8|145.56|148.18|145.94|147.55|145.31|0
1645732220000|2022-02-24 19:50:20|147.18|144.94|146.93|144.69|147.18|144.94|146.93|144.69|0
1645732230000|2022-02-24 19:50:30|147.18|144.94|148.81|146.57|148.81|146.57|147.18|144.94|0
1645732240000|2022-02-24 19:50:40|148.93|146.69|148.81|146.57|148.93|146.69|148.81|146.57|0
1645732250000|2022-02-24 19:50:50|148.93|146.69|148.18|145.94|149.18|146.94|148.18|145.94|0
1645732260000|2022-02-24 19:51:00|148.55|146.31|148.55|146.31|148.68|146.44|148.55|146.31|0
1645732270000|2022-02-24 19:51:10|148.43|146.19|147.18|144.94|148.43|146.19|147.18|144.94|0
1645732280000|2022-02-24 19:51:20|146.68|144.44|147.05|144.81|147.55|145.31|146.68|144.44|0
1645732290000|2022-02-24 19:51:30|146.93|144.69|147.43|145.19|147.43|145.19|146.8|144.56|0
1645732300000|2022-02-24 19:51:40|146.61|144.37|146.24|144|146.61|144.37|146.24|144|0
1645732310000|2022-02-24 19:51:50|146.49|144.25|146.74|144.5|146.74|144.5|146.05|143.81|0
1645732320000|2022-02-24 19:52:00|147.05|144.81|146.3|144.06|147.05|144.81|146.3|144.06|0
1645732330000|2022-02-24 19:52:10|145.8|143.56|145.31|143.07|145.8|143.56|145.31|143.07|0
1645732340000|2022-02-24 19:52:20|145.56|143.32|145.8|143.56|145.8|143.56|145.43|143.19|0
1645732350000|2022-02-24 19:52:30|145.56|143.32|146.49|144.25|146.49|144.25|145.56|143.32|0
1645732360000|2022-02-24 19:52:40|146.55|144.31|147.73|145.49|147.73|145.49|146.55|144.31|0
1645732370000|2022-02-24 19:52:50|147.92|145.68|147.55|145.31|147.92|145.68|147.55|145.31|0
1645732380000|2022-02-24 19:53:00|148.3|146.06|148.8|146.56|148.8|146.56|148.3|146.06|0
1645732390000|2022-02-24 19:53:10|148.43|146.19|148.8|146.56|148.8|146.56|148.43|146.19|0
1645732400000|2022-02-24 19:53:20|148.17|145.93|147.98|145.74|148.8|146.56|147.98|145.74|0
1645732410000|2022-02-24 19:53:30|148.05|145.81|148.55|146.31|148.55|146.31|148.05|145.81|0
1645732420000|2022-02-24 19:53:40|148.93|146.69|148.17|145.93|148.93|146.69|148.17|145.93|0
1645732430000|2022-02-24 19:53:50|147.73|145.49|148.55|146.31|148.55|146.31|147.67|145.43|0
1645732440000|2022-02-24 19:54:00|148.68|146.44|148.36|146.12|149.05|146.81|148.36|146.12|0
1645732450000|2022-02-24 19:54:10|148.55|146.31|148.17|145.93|148.55|146.31|148.17|145.93|0
1645732460000|2022-02-24 19:54:20|148.55|146.31|148.93|146.69|148.93|146.69|148.42|146.18|0
1645732470000|2022-02-24 19:54:30|149.68|147.44|150.44|148.2|150.44|148.2|149.68|147.44|0
1645732480000|2022-02-24 19:54:40|150.19|147.95|150.31|148.07|150.44|148.2|150.19|147.95|0
1645732490000|2022-02-24 19:54:50|150.19|147.95|149.94|147.7|150.19|147.95|149.94|147.7|0
1645732500000|2022-02-24 19:55:00|150.19|147.95|146.8|144.56|150.19|147.95|146.8|144.56|0
1645732510000|2022-02-24 19:55:10|147.17|144.93|148.05|145.81|148.05|145.81|147.17|144.93|0
1645732520000|2022-02-24 19:55:20|147.8|145.56|144.46|142.22|147.8|145.56|144.34|142.1|0
1645732530000|2022-02-24 19:55:30|144.52|142.28|144.59|142.35|144.59|142.35|143.71|141.47|0
1645732540000|2022-02-24 19:55:40|144.34|142.1|144.34|142.1|144.34|142.1|144.21|141.97|0
1645732550000|2022-02-24 19:55:50|144.46|142.22|145.52|143.28|145.52|143.28|144.46|142.22|0
1645732560000|2022-02-24 19:56:00|145.89|143.65|145.01|142.77|145.89|143.65|144.76|142.52|0
1645732570000|2022-02-24 19:56:10|145.26|143.02|144.76|142.52|145.26|143.02|144.76|142.52|0
1645732580000|2022-02-24 19:56:20|144.51|142.27|143.39|141.15|144.82|142.58|143.39|141.15|0
1645732590000|2022-02-24 19:56:30|143.51|141.27|143.89|141.65|144.13|141.89|143.51|141.27|0
1645732600000|2022-02-24 19:56:40|144.26|142.02|144.76|142.52|144.88|142.64|144.26|142.02|0
1645732610000|2022-02-24 19:56:50|144.51|142.27|145.01|142.77|145.01|142.77|144.51|142.27|0
1645732620000|2022-02-24 19:57:00|145.13|142.89|145.38|143.14|145.38|143.14|144.76|142.52|0
1645732630000|2022-02-24 19:57:10|145.13|142.89|145.38|143.14|145.38|143.14|144.76|142.52|0
1645732640000|2022-02-24 19:57:20|145.26|143.02|145.38|143.14|145.82|143.58|145.26|143.02|0
1645732650000|2022-02-24 19:57:30|145.51|143.27|145.51|143.27|145.51|143.27|144.63|142.39|0
1645732660000|2022-02-24 19:57:40|145.7|143.46|145.76|143.52|145.76|143.52|145.19|142.95|0
1645732670000|2022-02-24 19:57:50|145.51|143.27|145.13|142.89|146.01|143.77|145.13|142.89|0
1645732680000|2022-02-24 19:58:00|144.94|142.7|144.01|141.77|144.94|142.7|144.01|141.77|0
1645732690000|2022-02-24 19:58:10|144.63|142.39|144.32|142.08|144.63|142.39|144.26|142.02|0
1645732700000|2022-02-24 19:58:20|143.76|141.52|143.76|141.52|143.76|141.52|143.2|140.96|0
1645732710000|2022-02-24 19:58:30|144.01|141.77|144.13|141.89|144.19|141.95|144.01|141.77|0
1645732720000|2022-02-24 19:58:40|142.52|140.28|142.39|140.15|143.01|140.77|142.39|140.15|0
1645732730000|2022-02-24 19:58:50|142.95|140.71|143.01|140.77|143.14|140.9|142.95|140.71|0
1645732740000|2022-02-24 19:59:00|142.76|140.52|143.63|141.39|143.63|141.39|142.76|140.52|0
1645732750000|2022-02-24 19:59:10|144.26|142.02|144.01|141.77|144.26|142.02|143.26|141.02|0
1645732760000|2022-02-24 19:59:20|144.13|141.89|144.38|142.14|144.38|142.14|144.01|141.77|0
1645732770000|2022-02-24 19:59:30|144.01|141.77|144.88|142.64|145.13|142.89|144.01|141.77|0
1645732780000|2022-02-24 19:59:40|145.76|143.52|145.38|143.14|145.88|143.64|145.38|143.14|0
1645732790000|2022-02-24 19:59:50|145.57|143.33|145.44|143.2|145.57|143.33|145.32|143.08|0
1645732800000|2022-02-24 20:00:00|145.32|143.08|144.88|142.64|146.01|143.77|144.88|142.64|0
1645732810000|2022-02-24 20:00:10|144.63|142.39|144.38|142.14|145.01|142.77|144.38|142.14|0
1645732820000|2022-02-24 20:00:20|144.88|142.64|145.63|143.39|145.63|143.39|144.88|142.64|0
1645732830000|2022-02-24 20:00:30|144.88|142.64|145.38|143.14|145.38|143.14|144.63|142.39|0
1645732840000|2022-02-24 20:00:40|145.07|142.83|144.01|141.77|145.07|142.83|144.01|141.77|0
1645732850000|2022-02-24 20:00:50|143.76|141.52|145|142.76|145|142.76|143.76|141.52|0
1645732860000|2022-02-24 20:01:00|145.51|143.27|144.63|142.39|145.51|143.27|144.63|142.39|0
1645732870000|2022-02-24 20:01:10|144.75|142.51|145|142.76|145|142.76|144.44|142.2|0
1645732880000|2022-02-24 20:01:20|145.13|142.89|144.75|142.51|145.13|142.89|144.75|142.51|0
1645732890000|2022-02-24 20:01:30|144.38|142.14|144.94|142.7|144.94|142.7|143.38|141.14|0
1645732900000|2022-02-24 20:01:40|145.13|142.89|145.38|143.14|145.38|143.14|145.13|142.89|0
1645732910000|2022-02-24 20:01:50|145.51|143.27|145.44|143.2|145.51|143.27|145|142.76|0
1645732920000|2022-02-24 20:02:00|145.76|143.52|145.5|143.26|145.76|143.52|145.06|142.82|0
1645732930000|2022-02-24 20:02:10|146.89|144.65|147.27|145.03|147.39|145.15|146.76|144.52|0
1645732940000|2022-02-24 20:02:20|147.39|145.15|147.39|145.15|147.39|145.15|147.27|145.03|0
1645732950000|2022-02-24 20:02:30|147.27|145.03|147.39|145.15|147.39|145.15|147.27|145.03|0
1645732960000|2022-02-24 20:02:40|147.14|144.9|148.28|146.04|148.28|146.04|147.14|144.9|0
1645732970000|2022-02-24 20:02:50|148.79|146.55|148.66|146.42|148.85|146.61|148.66|146.42|0
1645732980000|2022-02-24 20:03:00|148.41|146.17|148.53|146.29|148.53|146.29|147.65|145.41|0
1645732990000|2022-02-24 20:03:10|148.15|145.91|148.41|146.17|148.41|146.17|148.15|145.91|0
1645733000000|2022-02-24 20:03:20|148.15|145.91|147.07|144.83|148.15|145.91|147.07|144.83|0
1645733010000|2022-02-24 20:03:30|147.39|145.15|147.52|145.28|147.77|145.53|147.39|145.15|0
1645733020000|2022-02-24 20:03:40|147.65|145.41|148.28|146.04|148.28|146.04|147.65|145.41|0
1645733030000|2022-02-24 20:03:50|148.41|146.17|148.66|146.42|148.66|146.42|148.41|146.17|0
1645733040000|2022-02-24 20:04:00|148.91|146.67|147.55|145.31|151.63|149.39|147.55|145.31|0
1645733050000|2022-02-24 20:04:10|148.19|145.95|148.45|146.21|148.45|146.21|148.06|145.82|0
1645733060000|2022-02-24 20:04:20|150.86|148.62|151.18|148.94|151.44|149.2|150.86|148.62|0
1645733070000|2022-02-24 20:04:30|151.5|149.26|150.92|148.68|151.69|149.45|150.92|148.68|0
1645733080000|2022-02-24 20:04:40|151.31|149.07|150.92|148.68|151.31|149.07|150.92|148.68|0
1645733090000|2022-02-24 20:04:50|151.24|149|151.43|149.19|151.43|149.19|151.24|149|0
1645733100000|2022-02-24 20:05:00|151.18|148.94|151.43|149.19|151.69|149.45|151.18|148.94|0
1645733110000|2022-02-24 20:05:10|151.56|149.32|150.66|148.42|151.56|149.32|150.41|148.17|0
1645733120000|2022-02-24 20:05:20|150.41|148.17|151.18|148.94|151.18|148.94|150.15|147.91|0
1645733130000|2022-02-24 20:05:30|151.05|148.81|150.54|148.3|151.05|148.81|150.54|148.3|0
1645733140000|2022-02-24 20:05:40|150.66|148.42|150.98|148.74|150.98|148.74|150.66|148.42|0
1645733150000|2022-02-24 20:05:50|150.54|148.3|151.05|148.81|151.05|148.81|150.54|148.3|0
1645733160000|2022-02-24 20:06:00|150.98|148.74|151.31|149.07|151.31|149.07|150.92|148.68|0
1645733170000|2022-02-24 20:06:10|151.43|149.19|151.69|149.45|151.69|149.45|151.43|149.19|0
1645733180000|2022-02-24 20:06:20|151.18|148.94|152.44|150.2|152.44|150.2|151.18|148.94|0
1645733190000|2022-02-24 20:06:30|152.57|150.33|152.44|150.2|152.69|150.45|152.44|150.2|0
1645733200000|2022-02-24 20:06:40|152.05|149.81|151.41|149.17|152.05|149.81|151.41|149.17|0
1645733210000|2022-02-24 20:06:50|151.67|149.43|151.67|149.43|151.92|149.68|151.67|149.43|0
1645733220000|2022-02-24 20:07:00|151.92|149.68|151.92|149.68|151.92|149.68|151.67|149.43|0
1645733230000|2022-02-24 20:07:10|151.54|149.3|151.67|149.43|151.67|149.43|151.54|149.3|0
1645733240000|2022-02-24 20:07:20|151.79|149.55|151.92|149.68|151.92|149.68|151.79|149.55|0
1645733250000|2022-02-24 20:07:30|151.79|149.55|152.18|149.94|152.18|149.94|151.79|149.55|0
1645733260000|2022-02-24 20:07:40|152.44|150.2|152.44|150.2|152.44|150.2|152.31|150.07|0
1645733270000|2022-02-24 20:07:50|152.05|149.81|151.92|149.68|152.05|149.81|151.67|149.43|0
1645733280000|2022-02-24 20:08:00|152.44|150.2|152.31|150.07|152.69|150.45|152.31|150.07|0
1645733290000|2022-02-24 20:08:10|152.18|149.94|152.82|150.58|152.82|150.58|152.18|149.94|0
1645733300000|2022-02-24 20:08:20|152.95|150.71|152.95|150.71|152.95|150.71|152.69|150.45|0
1645733310000|2022-02-24 20:08:30|153.08|150.84|152.69|150.45|153.08|150.84|152.69|150.45|0
1645733320000|2022-02-24 20:08:40|152.82|150.58|152.82|150.58|152.95|150.71|152.69|150.45|0
1645733330000|2022-02-24 20:08:50|152.56|150.32|152.31|150.07|152.82|150.58|152.18|149.94|0
1645733340000|2022-02-24 20:09:00|151.79|149.55|151.92|149.68|151.92|149.68|151.54|149.3|0
1645733350000|2022-02-24 20:09:10|151.28|149.04|150.51|148.27|151.28|149.04|150.51|148.27|0
1645733360000|2022-02-24 20:09:20|151.28|149.04|150.64|148.4|151.28|149.04|150.51|148.27|0
1645733370000|2022-02-24 20:09:30|150.89|148.65|150.96|148.72|150.96|148.72|150.64|148.4|0
1645733380000|2022-02-24 20:09:40|151.02|148.78|150.38|148.14|151.02|148.78|150.38|148.14|0
1645733390000|2022-02-24 20:09:50|150.48|148.56|150.22|148.3|150.48|148.56|150.22|148.3|0
1645733400000|2022-02-24 20:10:00|149.84|147.92|150.35|148.43|150.73|148.81|149.84|147.92|0
1645733410000|2022-02-24 20:10:10|150.1|148.18|151.37|149.45|151.37|149.45|150.1|148.18|0
1645733420000|2022-02-24 20:10:20|150.73|148.81|150.03|148.11|150.73|148.81|149.71|147.79|0
1645733430000|2022-02-24 20:10:30|150.35|148.43|151.31|149.39|151.44|149.52|150.35|148.43|0
1645733440000|2022-02-24 20:10:40|151.37|149.45|151.5|149.58|151.82|149.9|151.37|149.45|0
1645733450000|2022-02-24 20:10:50|151.89|149.97|151.89|149.97|152.14|150.22|151.5|149.58|0
1645733460000|2022-02-24 20:11:00|152.27|150.35|151.76|149.84|152.27|150.35|151.76|149.84|0
1645733470000|2022-02-24 20:11:10|151.69|149.77|150.86|148.94|151.69|149.77|150.86|148.94|0
1645733480000|2022-02-24 20:11:20|151.43|149.51|150.99|149.07|151.5|149.58|150.99|149.07|0
1645733490000|2022-02-24 20:11:30|151.24|149.32|151.5|149.58|151.76|149.84|151.24|149.32|0
1645733500000|2022-02-24 20:11:40|151.76|149.84|151.24|149.32|151.76|149.84|151.24|149.32|0
1645733510000|2022-02-24 20:11:50|151.37|149.45|151.24|149.32|151.37|149.45|151.24|149.32|0
1645733520000|2022-02-24 20:12:00|152.01|150.09|151.76|149.84|152.01|150.09|151.69|149.77|0
1645733530000|2022-02-24 20:12:10|151.89|149.97|151.76|149.84|151.95|150.03|151.37|149.45|0
1645733540000|2022-02-24 20:12:20|151.69|149.77|152.27|150.35|152.4|150.48|151.56|149.64|0
1645733550000|2022-02-24 20:12:30|152.2|150.28|152.08|150.16|152.2|150.28|152.08|150.16|0
1645733560000|2022-02-24 20:12:40|151.69|149.77|150.92|149|151.69|149.77|150.92|149|0
1645733570000|2022-02-24 20:12:50|151.5|149.58|151.24|149.32|151.5|149.58|151.24|149.32|0
1645733580000|2022-02-24 20:13:00|151.11|149.19|151.76|149.84|151.76|149.84|151.11|149.19|0
1645733590000|2022-02-24 20:13:10|152.14|150.22|151.11|149.19|152.27|150.35|151.11|149.19|0
1645733600000|2022-02-24 20:13:20|151.43|149.51|151.95|150.03|151.95|150.03|151.43|149.51|0
1645733610000|2022-02-24 20:13:30|151.88|149.96|152.46|150.54|152.46|150.54|151.88|149.96|0
1645733620000|2022-02-24 20:13:40|152.66|150.74|152.4|150.48|152.78|150.86|152.27|150.35|0
1645733630000|2022-02-24 20:13:50|152.27|150.35|152.14|150.22|152.27|150.35|151.5|149.58|0
1645733640000|2022-02-24 20:14:00|152.46|150.54|152.53|150.61|152.53|150.61|152.14|150.22|0
1645733650000|2022-02-24 20:14:10|152.4|150.48|152.27|150.35|152.4|150.48|152.27|150.35|0
1645733660000|2022-02-24 20:14:20|152.66|150.74|152.27|150.35|152.78|150.86|152.27|150.35|0
1645733670000|2022-02-24 20:14:30|152.66|150.74|152.4|150.48|152.66|150.74|152.4|150.48|0
1645733680000|2022-02-24 20:14:40|152.27|150.35|152.78|150.86|152.78|150.86|152.27|150.35|0
1645733690000|2022-02-24 20:14:50|152.65|150.73|152.72|150.8|152.72|150.8|152.53|150.61|0
1645733700000|2022-02-24 20:15:00|152.53|150.61|152.78|150.86|152.78|150.86|152.53|150.61|0
1645733710000|2022-02-24 20:15:10|153.04|151.12|152.91|150.99|153.04|151.12|152.91|150.99|0
1645733720000|2022-02-24 20:15:20|152.65|150.73|152.53|150.61|152.65|150.73|152.53|150.61|0
1645733730000|2022-02-24 20:15:30|152.91|150.99|153.04|151.12|153.04|151.12|152.91|150.99|0
1645733740000|2022-02-24 20:15:40|152.91|150.99|153.04|151.12|153.04|151.12|152.91|150.99|0
1645733750000|2022-02-24 20:15:50|152.78|150.86|152.78|150.86|152.78|150.86|152.78|150.86|0
1645733760000|2022-02-24 20:16:00|152.52|150.6|151.88|149.96|152.52|150.6|151.88|149.96|0
1645733770000|2022-02-24 20:16:10|151.24|149.32|151.11|149.19|151.24|149.32|150.73|148.81|0
1645733780000|2022-02-24 20:16:20|150.34|148.42|150.34|148.42|150.73|148.81|150.22|148.3|0
1645733790000|2022-02-24 20:16:30|150.22|148.3|150.73|148.81|150.73|148.81|150.09|148.17|0
1645733800000|2022-02-24 20:16:40|150.92|149|151.37|149.45|151.5|149.58|150.85|148.93|0
1645733810000|2022-02-24 20:16:50|150.34|148.42|150.66|148.74|150.66|148.74|150.34|148.42|0
1645733820000|2022-02-24 20:17:00|150.6|148.68|150.47|148.55|150.6|148.68|150.47|148.55|0
1645733830000|2022-02-24 20:17:10|150.66|148.74|150.85|148.93|150.85|148.93|150.66|148.74|0
1645733840000|2022-02-24 20:17:20|150.98|149.06|150.34|148.42|150.98|149.06|150.34|148.42|0
1645733850000|2022-02-24 20:17:30|150.6|148.68|150.6|148.68|150.6|148.68|150.09|148.17|0
1645733860000|2022-02-24 20:17:40|150.73|148.81|151.24|149.32|151.24|149.32|150.73|148.81|0
1645733870000|2022-02-24 20:17:50|151.49|149.57|151.24|149.32|151.49|149.57|151.11|149.19|0
1645733880000|2022-02-24 20:18:00|151.11|149.19|151.11|149.19|151.24|149.32|151.11|149.19|0
1645733890000|2022-02-24 20:18:10|151.75|149.83|151.68|149.76|151.75|149.83|151.49|149.57|0
1645733900000|2022-02-24 20:18:20|151.75|149.83|152.26|150.34|152.26|150.34|151.75|149.83|0
1645733910000|2022-02-24 20:18:30|151.88|149.96|150.91|148.99|151.88|149.96|150.91|148.99|0
1645733920000|2022-02-24 20:18:40|150.85|148.93|151.11|149.19|151.37|149.45|150.85|148.93|0
1645733930000|2022-02-24 20:18:50|150.72|148.8|150.91|148.99|151.43|149.51|150.72|148.8|0
1645733940000|2022-02-24 20:19:00|151.36|149.44|151.62|149.7|151.75|149.83|151.36|149.44|0
1645733950000|2022-02-24 20:19:10|152.14|150.22|152.52|150.6|152.65|150.73|152.14|150.22|0
1645733960000|2022-02-24 20:19:20|152.65|150.73|152.39|150.47|152.65|150.73|152.39|150.47|0
1645733970000|2022-02-24 20:19:30|152.45|150.53|152.52|150.6|152.78|150.86|152.45|150.53|0
1645733980000|2022-02-24 20:19:40|152.71|150.79|152.65|150.73|152.78|150.86|152.65|150.73|0
1645733990000|2022-02-24 20:19:50|152.91|150.99|152.52|150.6|152.91|150.99|152.52|150.6|0
1645734000000|2022-02-24 20:20:00|152.91|150.99|152.26|150.34|152.91|150.99|152.01|150.09|0
1645734010000|2022-02-24 20:20:10|152.01|150.09|149.96|148.04|152.01|150.09|149.96|148.04|0
1645734020000|2022-02-24 20:20:20|149.83|147.91|150.34|148.42|150.34|148.42|149.57|147.65|0
1645734030000|2022-02-24 20:20:30|150.72|148.8|151.11|149.19|151.11|149.19|150.72|148.8|0
1645734040000|2022-02-24 20:20:40|150.34|148.42|150.34|148.42|150.34|148.42|150.34|148.42|0
1645734050000|2022-02-24 20:20:50|150.47|148.55|150.72|148.8|150.98|149.06|150.47|148.55|0
1645734060000|2022-02-24 20:21:00|150.85|148.93|151.88|149.96|151.88|149.96|150.85|148.93|0
1645734070000|2022-02-24 20:21:10|151.55|149.63|151.75|149.83|151.75|149.83|150.98|149.06|0
1645734080000|2022-02-24 20:21:20|151.88|149.96|151.75|149.83|151.88|149.96|151.49|149.57|0
1645734090000|2022-02-24 20:21:30|152|150.08|151.62|149.7|152|150.08|151.62|149.7|0
1645734100000|2022-02-24 20:21:40|151.23|149.31|151.62|149.7|151.62|149.7|150.85|148.93|0
1645734110000|2022-02-24 20:21:50|151.49|149.57|151.36|149.44|151.68|149.76|151.36|149.44|0
1645734120000|2022-02-24 20:22:00|151.49|149.57|151.23|149.31|151.68|149.76|151.23|149.31|0
1645734130000|2022-02-24 20:22:10|151.36|149.44|152.9|150.98|152.9|150.98|151.36|149.44|0
1645734140000|2022-02-24 20:22:20|152.65|150.73|152.39|150.47|152.71|150.79|152.39|150.47|0
1645734150000|2022-02-24 20:22:30|152.52|150.6|152.78|150.86|152.78|150.86|152.52|150.6|0
1645734160000|2022-02-24 20:22:40|152.65|150.73|152.65|150.73|152.78|150.86|152.52|150.6|0
1645734170000|2022-02-24 20:22:50|152.26|150.34|152.52|150.6|152.65|150.73|152.26|150.34|0
1645734180000|2022-02-24 20:23:00|152.65|150.73|152.71|150.79|152.71|150.79|152.39|150.47|0
1645734190000|2022-02-24 20:23:10|152.52|150.6|152.26|150.34|152.52|150.6|152.13|150.21|0
1645734200000|2022-02-24 20:23:20|152.39|150.47|152.13|150.21|152.39|150.47|151.87|149.95|0
1645734210000|2022-02-24 20:23:30|152.52|150.6|153.03|151.11|153.03|151.11|152.52|150.6|0
1645734220000|2022-02-24 20:23:40|152.77|150.85|152.9|150.98|152.9|150.98|152.77|150.85|0
1645734230000|2022-02-24 20:23:50|152.77|150.85|152.9|150.98|152.9|150.98|152.52|150.6|0
1645734240000|2022-02-24 20:24:00|153.03|151.11|152.64|150.72|153.03|151.11|152.64|150.72|0
1645734250000|2022-02-24 20:24:10|153.03|151.11|153.03|151.11|153.03|151.11|152.64|150.72|0
1645734270000|2022-02-24 20:24:30|152.9|150.98|152.77|150.85|152.9|150.98|152.64|150.72|0
1645734280000|2022-02-24 20:24:40|152.39|150.47|152.64|150.72|152.64|150.72|152.39|150.47|0
1645734290000|2022-02-24 20:24:50|152.9|150.98|152.51|150.59|152.9|150.98|152.51|150.59|0
1645734300000|2022-02-24 20:25:00|152.45|150.53|152.83|150.91|152.83|150.91|152.45|150.53|0
1645734310000|2022-02-24 20:25:10|152.9|150.98|153.03|151.11|153.03|151.11|152.9|150.98|0
1645734320000|2022-02-24 20:25:20|152.9|150.98|153.03|151.11|153.03|151.11|152.64|150.72|0
1645734330000|2022-02-24 20:25:30|152.9|150.98|152.9|150.98|153.03|151.11|152.9|150.98|0
1645734340000|2022-02-24 20:25:40|153.03|151.11|153.03|151.11|153.03|151.11|152.9|150.98|0
1645734350000|2022-02-24 20:25:50|152.9|150.98|153.03|151.11|153.03|151.11|152.9|150.98|0
1645734360000|2022-02-24 20:26:00|152.9|150.98|153.03|151.11|153.03|151.11|152.9|150.98|0
1645734370000|2022-02-24 20:26:10|152.9|150.98|153.03|151.11|153.03|151.11|152.64|150.72|0
1645734390000|2022-02-24 20:26:30|152.77|150.85|152.77|150.85|153.03|151.11|152.77|150.85|0
1645734400000|2022-02-24 20:26:40|152.64|150.72|152.9|150.98|152.9|150.98|152.51|150.59|0
1645734410000|2022-02-24 20:26:50|152.77|150.85|153.03|151.11|153.03|151.11|152.77|150.85|0
1645734420000|2022-02-24 20:27:00|152.77|150.85|152.38|150.46|152.77|150.85|152.38|150.46|0
1645734430000|2022-02-24 20:27:10|152.25|150.33|151.23|149.31|152.25|150.33|151.23|149.31|0
1645734440000|2022-02-24 20:27:20|151.48|149.56|151.87|149.95|152.13|150.21|151.48|149.56|0
1645734450000|2022-02-24 20:27:30|151.61|149.69|151.67|149.75|151.67|149.75|151.61|149.69|0
1645734460000|2022-02-24 20:27:40|152|150.08|151.93|150.01|152|150.08|151.87|149.95|0
1645734470000|2022-02-24 20:27:50|151.87|149.95|151.74|149.82|152|150.08|151.74|149.82|0
1645734480000|2022-02-24 20:28:00|152|150.08|153.03|151.11|153.03|151.11|151.93|150.01|0
1645734490000|2022-02-24 20:28:10|152.77|150.85|153.03|151.11|153.03|151.11|152.77|150.85|0
1645734500000|2022-02-24 20:28:20|153.54|151.62|153.8|151.88|154.19|152.27|153.54|151.62|0
1645734510000|2022-02-24 20:28:30|153.67|151.75|152.19|150.27|153.67|151.75|152.19|150.27|0
1645734520000|2022-02-24 20:28:40|151.61|149.69|152.51|150.59|152.64|150.72|151.61|149.69|0
1645734530000|2022-02-24 20:28:50|152.12|150.2|150.33|148.41|152.12|150.2|150.33|148.41|0
1645734540000|2022-02-24 20:29:00|150.46|148.54|148.42|146.5|150.46|148.54|148.42|146.5|0
1645734550000|2022-02-24 20:29:10|149.18|147.26|149.12|147.2|149.44|147.52|149.12|147.2|0
1645734560000|2022-02-24 20:29:20|148.61|146.69|148.04|146.12|148.67|146.75|147.66|145.74|0
1645734570000|2022-02-24 20:29:30|147.91|145.99|148.17|146.25|148.17|146.25|147.66|145.74|0
1645734580000|2022-02-24 20:29:40|148.04|146.12|148.29|146.37|148.29|146.37|148.04|146.12|0
1645734590000|2022-02-24 20:29:50|147.79|145.87|147.79|145.87|147.91|145.99|147.28|145.36|0
1645734600000|2022-02-24 20:30:00|147.66|145.74|148.29|146.37|148.67|146.75|147.66|145.74|0
1645734610000|2022-02-24 20:30:10|148.67|146.75|147.91|145.99|148.67|146.75|147.91|145.99|0
1645734620000|2022-02-24 20:30:20|148.17|146.25|148.93|147.01|148.99|147.07|148.17|146.25|0
1645734630000|2022-02-24 20:30:30|149.18|147.26|149.82|147.9|149.95|148.03|148.99|147.07|0
1645734640000|2022-02-24 20:30:40|149.95|148.03|149.95|148.03|149.95|148.03|149.82|147.9|0
1645734650000|2022-02-24 20:30:50|149.82|147.9|149.95|148.03|150.2|148.28|149.69|147.77|0
1645734660000|2022-02-24 20:31:00|149.31|147.39|149.44|147.52|149.5|147.58|149.31|147.39|0
1645734670000|2022-02-24 20:31:10|149.56|147.64|150.07|148.15|150.07|148.15|149.44|147.52|0
1645734680000|2022-02-24 20:31:20|149.82|147.9|149.56|147.64|149.94|148.02|149.56|147.64|0
1645734690000|2022-02-24 20:31:30|149.43|147.51|149.43|147.51|149.82|147.9|149.43|147.51|0
1645734700000|2022-02-24 20:31:40|149.31|147.39|149.88|147.96|149.88|147.96|149.31|147.39|0
1645734710000|2022-02-24 20:31:50|150.2|148.28|150.64|148.72|150.64|148.72|149.94|148.02|0
1645734720000|2022-02-24 20:32:00|150.58|148.66|151.41|149.49|151.41|149.49|150.58|148.66|0
1645734730000|2022-02-24 20:32:10|151.35|149.43|151.74|149.82|151.74|149.82|151.22|149.3|0
1645734740000|2022-02-24 20:32:20|151.61|149.69|152.25|150.33|152.25|150.33|151.61|149.69|0
1645734750000|2022-02-24 20:32:30|152.64|150.72|152.38|150.46|152.64|150.72|152.38|150.46|0
1645734760000|2022-02-24 20:32:40|152.89|150.97|153.41|151.49|153.41|151.49|152.89|150.97|0
1645734770000|2022-02-24 20:32:50|154.12|152.2|154.97|153.05|155.36|153.44|154.12|152.2|0
1645734780000|2022-02-24 20:33:00|155.23|153.31|155.23|153.31|155.49|153.57|155.23|153.31|0
1645734790000|2022-02-24 20:33:10|156.53|154.61|157.19|155.27|157.19|155.27|156.53|154.61|0
1645734800000|2022-02-24 20:33:20|156.66|154.74|157.97|156.05|157.97|156.05|156.66|154.74|0
1645734810000|2022-02-24 20:33:30|157.71|155.79|159.69|157.77|159.69|157.77|157.71|155.79|0
1645734820000|2022-02-24 20:33:40|159.82|157.9|159.29|157.37|160.09|158.17|159.29|157.37|0
1645734830000|2022-02-24 20:33:50|159.03|157.11|159.03|157.11|159.03|157.11|158.63|156.71|0
1645734840000|2022-02-24 20:34:00|158.9|156.98|158.5|156.58|159.16|157.24|158.5|156.58|0
1645734850000|2022-02-24 20:34:10|158.37|156.45|158.76|156.84|158.76|156.84|158.37|156.45|0
1645734860000|2022-02-24 20:34:20|158.89|156.97|159.03|157.11|159.03|157.11|158.37|156.45|0
1645734870000|2022-02-24 20:34:30|159.69|157.77|160.48|158.56|160.48|158.56|159.69|157.77|0
1645734880000|2022-02-24 20:34:40|160.75|158.83|161.15|159.23|161.41|159.49|160.75|158.83|0
1645734890000|2022-02-24 20:34:50|160.88|158.96|161.68|159.76|161.68|159.76|160.88|158.96|0
1645734900000|2022-02-24 20:35:00|162.48|160.56|162.21|160.29|162.88|160.96|161.95|160.03|0
1645734910000|2022-02-24 20:35:10|162.08|160.16|161.28|159.36|162.08|160.16|161.28|159.36|0
1645734920000|2022-02-24 20:35:20|161.81|159.89|164.27|162.35|164.27|162.35|161.81|159.89|0
1645734930000|2022-02-24 20:35:30|161.39|159.47|161.52|159.6|161.52|159.6|160.99|159.07|0
1645734940000|2022-02-24 20:35:40|161.92|160|162.19|160.27|162.46|160.54|161.92|160|0
1645734950000|2022-02-24 20:35:50|162.99|161.07|164.36|162.44|164.36|162.44|162.99|161.07|0
1645734960000|2022-02-24 20:36:00|164.5|162.58|164.43|162.51|164.5|162.58|164.43|162.51|0
1645734970000|2022-02-24 20:36:10|165.17|163.25|163.96|162.04|165.17|163.25|163.96|162.04|0
1645734980000|2022-02-24 20:36:20|164.1|162.18|163.29|161.37|164.1|162.18|163.29|161.37|0
1645734990000|2022-02-24 20:36:30|163.56|161.64|164.16|162.24|164.16|162.24|163.56|161.64|0
1645735000000|2022-02-24 20:36:40|164.23|162.31|163.96|162.04|165.03|163.11|163.96|162.04|0
1645735010000|2022-02-24 20:36:50|164.09|162.17|164.29|162.37|164.36|162.44|163.96|162.04|0
1645735020000|2022-02-24 20:37:00|164.36|162.44|165.03|163.11|165.03|163.11|164.23|162.31|0
1645735030000|2022-02-24 20:37:10|164.9|162.98|165.3|163.38|165.3|163.38|164.9|162.98|0
1645735040000|2022-02-24 20:37:20|165.57|163.65|165.03|163.11|165.71|163.79|165.03|163.11|0
1645735050000|2022-02-24 20:37:30|164.63|162.71|164.36|162.44|164.76|162.84|164.36|162.44|0
1645735060000|2022-02-24 20:37:40|164.5|162.58|165.03|163.11|165.03|163.11|164.43|162.51|0
1645735070000|2022-02-24 20:37:50|165.3|163.38|165.57|163.65|165.57|163.65|165.17|163.25|0
1645735080000|2022-02-24 20:38:00|165.3|163.38|165.44|163.52|165.71|163.79|165.3|163.38|0
1645735090000|2022-02-24 20:38:10|165.57|163.65|165.84|163.92|165.84|163.92|165.57|163.65|0
1645735100000|2022-02-24 20:38:20|165.57|163.65|165.9|163.98|165.97|164.05|165.57|163.65|0
1645735110000|2022-02-24 20:38:30|166.11|164.19|165.3|163.38|166.11|164.19|165.3|163.38|0
1645735120000|2022-02-24 20:38:40|164.96|163.04|164.76|162.84|165.17|163.25|164.76|162.84|0
1645735130000|2022-02-24 20:38:50|164.63|162.71|164.23|162.31|164.76|162.84|164.23|162.31|0
1645735140000|2022-02-24 20:39:00|164.96|163.04|165.97|164.05|165.97|164.05|164.96|163.04|0
1645735150000|2022-02-24 20:39:10|166.11|164.19|165.7|163.78|166.51|164.59|165.7|163.78|0
1645735160000|2022-02-24 20:39:20|165.43|163.51|164.9|162.98|165.43|163.51|164.9|162.98|0
1645735170000|2022-02-24 20:39:30|165.17|163.25|165.03|163.11|165.17|163.25|165.03|163.11|0
1645735180000|2022-02-24 20:39:40|165.23|163.31|165.63|163.71|165.63|163.71|165.23|163.31|0
1645735190000|2022-02-24 20:39:50|165.43|163.51|165.57|163.65|165.57|163.65|165.17|163.25|0
1645735200000|2022-02-24 20:40:00|166.17|164.25|165.16|163.24|166.17|164.25|165.16|163.24|0
1645735210000|2022-02-24 20:40:10|165.43|163.51|165.43|163.51|165.57|163.65|165.3|163.38|0
1645735220000|2022-02-24 20:40:20|165.57|163.65|165.16|163.24|165.97|164.05|165.16|163.24|0
1645735230000|2022-02-24 20:40:30|165.43|163.51|165.7|163.78|165.7|163.78|165.36|163.44|0
1645735240000|2022-02-24 20:40:40|165.84|163.92|165.84|163.92|165.84|163.92|165.84|163.92|0
1645735250000|2022-02-24 20:40:50|165.43|163.51|165.43|163.51|165.63|163.71|165.43|163.51|0
1645735260000|2022-02-24 20:41:00|165.23|163.31|165.7|163.78|165.7|163.78|165.23|163.31|0
1645735270000|2022-02-24 20:41:10|165.84|163.92|166.24|164.32|166.24|164.32|165.84|163.92|0
1645735280000|2022-02-24 20:41:20|166.78|164.86|166.38|164.46|166.78|164.86|166.38|164.46|0
1645735290000|2022-02-24 20:41:30|165.84|163.92|165.43|163.51|165.84|163.92|165.43|163.51|0
1645735300000|2022-02-24 20:41:40|165.57|163.65|165.03|163.11|165.57|163.65|165.03|163.11|0
1645735310000|2022-02-24 20:41:50|165.16|163.24|165.57|163.65|165.57|163.65|165.03|163.11|0
1645735320000|2022-02-24 20:42:00|165.97|164.05|166.51|164.59|166.51|164.59|165.7|163.78|0
1645735330000|2022-02-24 20:42:10|166.38|164.46|165.97|164.05|166.38|164.46|165.97|164.05|0
1645735340000|2022-02-24 20:42:20|165.84|163.92|166.24|164.32|166.24|164.32|165.84|163.92|0
1645735350000|2022-02-24 20:42:30|166.1|164.18|165.3|163.38|166.1|164.18|165.3|163.38|0
1645735360000|2022-02-24 20:42:40|165.16|163.24|164.62|162.7|165.16|163.24|164.49|162.57|0
1645735370000|2022-02-24 20:42:50|164.89|162.97|163.69|161.77|164.89|162.97|163.69|161.77|0
1645735380000|2022-02-24 20:43:00|163.95|162.03|163.42|161.5|163.95|162.03|163.29|161.37|0
1645735390000|2022-02-24 20:43:10|163.55|161.63|163.82|161.9|163.82|161.9|163.42|161.5|0
1645735400000|2022-02-24 20:43:20|164.09|162.17|165.3|163.38|165.3|163.38|164.09|162.17|0
1645735410000|2022-02-24 20:43:30|164.76|162.84|164.89|162.97|164.89|162.97|164.76|162.84|0
1645735420000|2022-02-24 20:43:40|164.62|162.7|164.42|162.5|164.76|162.84|164.09|162.17|0
1645735430000|2022-02-24 20:43:50|164.76|162.84|163.95|162.03|164.76|162.84|163.82|161.9|0
1645735440000|2022-02-24 20:44:00|163.69|161.77|162.62|160.7|163.69|161.77|162.62|160.7|0
1645735450000|2022-02-24 20:44:10|162.75|160.83|162.22|160.3|162.75|160.83|162.22|160.3|0
1645735460000|2022-02-24 20:44:20|162.48|160.56|163.15|161.23|163.15|161.23|162.48|160.56|0
1645735470000|2022-02-24 20:44:30|162.75|160.83|162.22|160.3|162.95|161.03|162.22|160.3|0
1645735480000|2022-02-24 20:44:40|162.35|160.43|162.22|160.3|162.62|160.7|161.95|160.03|0
1645735490000|2022-02-24 20:44:50|161.95|160.03|161.88|159.96|161.95|160.03|161.42|159.5|0
1645735500000|2022-02-24 20:45:00|161.69|159.77|162.35|160.43|162.35|160.43|161.15|159.23|0
1645735510000|2022-02-24 20:45:10|162.22|160.3|162.35|160.43|162.35|160.43|162.08|160.16|0
1645735520000|2022-02-24 20:45:20|163.02|161.1|163.82|161.9|163.82|161.9|163.02|161.1|0
1645735530000|2022-02-24 20:45:30|163.42|161.5|163.95|162.03|163.95|162.03|163.42|161.5|0
1645735540000|2022-02-24 20:45:40|164.22|162.3|164.49|162.57|164.49|162.57|164.22|162.3|0
1645735550000|2022-02-24 20:45:50|164.76|162.84|165.02|163.1|165.43|163.51|164.76|162.84|0
1645735560000|2022-02-24 20:46:00|164.89|162.97|165.02|163.1|165.02|163.1|164.89|162.97|0
1645735570000|2022-02-24 20:46:10|165.43|163.51|165.16|163.24|165.43|163.51|165.02|163.1|0
1645735580000|2022-02-24 20:46:20|164.22|162.3|164.08|162.16|164.35|162.43|164.08|162.16|0
1645735590000|2022-02-24 20:46:30|163.95|162.03|162.55|160.63|163.95|162.03|162.48|160.56|0
1645735600000|2022-02-24 20:46:40|162.68|160.76|162.35|160.43|162.68|160.76|161.68|159.76|0
1645735610000|2022-02-24 20:46:50|162.75|160.83|163.48|161.56|163.48|161.56|162.55|160.63|0
1645735620000|2022-02-24 20:47:00|163.68|161.76|164.35|162.43|164.35|162.43|163.68|161.76|0
1645735630000|2022-02-24 20:47:10|164.62|162.7|163.15|161.23|164.62|162.7|163.15|161.23|0
1645735640000|2022-02-24 20:47:20|162.21|160.29|162.48|160.56|162.61|160.69|162.08|160.16|0
1645735650000|2022-02-24 20:47:30|162.75|160.83|163.41|161.49|163.41|161.49|162.75|160.83|0
1645735660000|2022-02-24 20:47:40|163.01|161.09|163.55|161.63|163.55|161.63|163.01|161.09|0
1645735670000|2022-02-24 20:47:50|163.61|161.69|164.22|162.3|164.22|162.3|163.41|161.49|0
1645735680000|2022-02-24 20:48:00|163.95|162.03|163.55|161.63|163.95|162.03|162.75|160.83|0
1645735690000|2022-02-24 20:48:10|163.61|161.69|163.48|161.56|164.35|162.43|163.48|161.56|0
1645735700000|2022-02-24 20:48:20|163.28|161.36|163.48|161.56|163.68|161.76|163.28|161.36|0
1645735710000|2022-02-24 20:48:30|163.41|161.49|163.81|161.89|163.81|161.89|163.28|161.36|0
1645735720000|2022-02-24 20:48:40|164.35|162.43|164.68|162.76|164.89|162.97|164.35|162.43|0
1645735730000|2022-02-24 20:48:50|164.89|162.97|164.68|162.76|164.89|162.97|164.68|162.76|0
1645735740000|2022-02-24 20:49:00|164.62|162.7|164.22|162.3|164.62|162.7|164.08|162.16|0
1645735750000|2022-02-24 20:49:10|163.68|161.76|164.08|162.16|164.62|162.7|163.68|161.76|0
1645735760000|2022-02-24 20:49:20|163.28|161.36|161.68|159.76|163.28|161.36|161.68|159.76|0
1645735770000|2022-02-24 20:49:30|161.55|159.63|161.95|160.03|161.95|160.03|161.41|159.49|0
1645735780000|2022-02-24 20:49:40|161.61|159.69|160.62|158.7|161.61|159.69|160.62|158.7|0
1645735790000|2022-02-24 20:49:50|161.35|159.43|162.21|160.29|162.21|160.29|161.35|159.43|0
1645735800000|2022-02-24 20:50:00|163.68|161.76|166.5|164.58|167.18|165.26|163.68|161.76|0
1645735810000|2022-02-24 20:50:10|166.77|164.85|166.03|164.11|166.77|164.85|166.03|164.11|0
1645735820000|2022-02-24 20:50:20|165.83|163.91|166.43|164.51|166.43|164.51|165.83|163.91|0
1645735830000|2022-02-24 20:50:30|166.77|164.85|167.04|165.12|167.18|165.26|166.77|164.85|0
1645735840000|2022-02-24 20:50:40|167.72|165.8|168.13|166.21|168.13|166.21|167.72|165.8|0
1645735850000|2022-02-24 20:50:50|168.26|166.34|169.62|167.7|169.62|167.7|168.26|166.34|0
1645735860000|2022-02-24 20:51:00|169.9|167.98|170.37|168.45|170.37|168.45|169.9|167.98|0
1645735870000|2022-02-24 20:51:10|170.58|168.66|169.49|167.57|170.78|168.86|169.49|167.57|0
1645735880000|2022-02-24 20:51:20|169.55|167.63|169.49|167.57|169.55|167.63|168.67|166.75|0
1645735890000|2022-02-24 20:51:30|169.21|167.29|169.76|167.84|170.17|168.25|169.21|167.29|0
1645735900000|2022-02-24 20:51:40|169.62|167.7|169.9|167.98|170.17|168.25|169.62|167.7|0
1645735910000|2022-02-24 20:51:50|169.62|167.7|169.76|167.84|169.76|167.84|169.35|167.43|0
1645735920000|2022-02-24 20:52:00|169.35|167.43|170.72|168.8|170.72|168.8|169.35|167.43|0
1645735930000|2022-02-24 20:52:10|171.13|169.21|171.68|169.76|171.68|169.76|171.13|169.21|0
1645735940000|2022-02-24 20:52:20|171.13|169.21|170.31|168.39|171.13|169.21|169.76|167.84|0
1645735950000|2022-02-24 20:52:30|170.72|168.8|171.13|169.21|171.54|169.62|170.72|168.8|0
1645735960000|2022-02-24 20:52:40|170.99|169.07|171.13|169.21|171.4|169.48|170.99|169.07|0
1645735970000|2022-02-24 20:52:50|171.82|169.9|171.82|169.9|171.82|169.9|171.68|169.76|0
1645735980000|2022-02-24 20:53:00|171.95|170.03|173.33|171.41|173.33|171.41|171.95|170.03|0
1645735990000|2022-02-24 20:53:10|173.06|171.14|174.02|172.1|174.02|172.1|173.06|171.14|0
1645736000000|2022-02-24 20:53:20|174.3|172.38|174.44|172.52|174.44|172.52|174.3|172.38|0
1645736010000|2022-02-24 20:53:30|175.13|173.21|175.41|173.49|175.41|173.49|175|173.08|0
1645736020000|2022-02-24 20:53:40|175.27|173.35|175|173.08|175.27|173.35|174.78|172.86|0
1645736030000|2022-02-24 20:53:50|174.72|172.8|175.27|173.35|175.41|173.49|174.72|172.8|0
1645736040000|2022-02-24 20:54:00|175.41|173.49|174.16|172.24|175.41|173.49|174.16|172.24|0
1645736050000|2022-02-24 20:54:10|174.3|172.38|173.33|171.41|174.3|172.38|173.33|171.41|0
1645736060000|2022-02-24 20:54:20|174.44|172.52|174.16|172.24|174.58|172.66|174.16|172.24|0
1645736070000|2022-02-24 20:54:30|173.75|171.83|173.61|171.69|174.16|172.24|173.61|171.69|0
1645736080000|2022-02-24 20:54:40|174.58|172.66|175.13|173.21|175.13|173.21|174.58|172.66|0
1645736090000|2022-02-24 20:54:50|175.27|173.35|174.3|172.38|175.55|173.63|174.3|172.38|0
1645736100000|2022-02-24 20:55:00|174.37|172.45|173.19|171.27|174.37|172.45|172.5|170.58|0
1645736110000|2022-02-24 20:55:10|172.5|170.58|172.57|170.65|172.64|170.72|172.5|170.58|0
1645736120000|2022-02-24 20:55:20|173.05|171.13|174.02|172.1|174.16|172.24|173.05|171.13|0
1645736130000|2022-02-24 20:55:30|174.58|172.66|173.74|171.82|174.58|172.66|173.74|171.82|0
1645736140000|2022-02-24 20:55:40|173.88|171.96|172.91|170.99|173.88|171.96|172.91|170.99|0
1645736150000|2022-02-24 20:55:50|172.98|171.06|174.02|172.1|174.02|172.1|172.98|171.06|0
1645736160000|2022-02-24 20:56:00|173.19|171.27|173.74|171.82|173.74|171.82|172.36|170.44|0
1645736170000|2022-02-24 20:56:10|173.88|171.96|174.44|172.52|174.44|172.52|173.88|171.96|0
1645736180000|2022-02-24 20:56:20|174.71|172.79|174.78|172.86|175.13|173.21|174.71|172.79|0
1645736190000|2022-02-24 20:56:30|174.16|172.24|174.16|172.24|174.16|172.24|173.74|171.82|0
1645736200000|2022-02-24 20:56:40|174.44|172.52|174.3|172.38|174.58|172.66|174.3|172.38|0
1645736210000|2022-02-24 20:56:50|173.6|171.68|175.68|173.76|175.68|173.76|173.47|171.55|0
1645736220000|2022-02-24 20:57:00|171.83|169.91|171.69|169.77|171.83|169.91|171.69|169.77|0
1645736230000|2022-02-24 20:57:10|170.86|168.94|170.72|168.8|170.86|168.94|170.45|168.53|0
1645736240000|2022-02-24 20:57:20|169.62|167.7|169.28|167.36|169.83|167.91|169.28|167.36|0
1645736250000|2022-02-24 20:57:30|168.87|166.95|169.97|168.05|170.1|168.18|168.87|166.95|0
1645736260000|2022-02-24 20:57:40|170.38|168.46|170.79|168.87|170.79|168.87|170.38|168.46|0
1645736270000|2022-02-24 20:57:50|169.97|168.05|168.05|166.13|169.97|168.05|167.64|165.72|0
1645736280000|2022-02-24 20:58:00|167.98|166.06|167.91|165.99|167.98|166.06|167.1|165.18|0
1645736290000|2022-02-24 20:58:10|167.3|165.38|167.78|165.86|168.05|166.13|167.3|165.38|0
1645736300000|2022-02-24 20:58:20|168.46|166.54|168.8|166.88|168.8|166.88|167.98|166.06|0
1645736310000|2022-02-24 20:58:30|168.73|166.81|167.78|165.86|168.73|166.81|167.5|165.58|0
1645736320000|2022-02-24 20:58:40|167.37|165.45|167.23|165.31|167.5|165.58|167.23|165.31|0
1645736330000|2022-02-24 20:58:50|166.96|165.04|167.91|165.99|167.91|165.99|166.96|165.04|0
1645736340000|2022-02-24 20:59:00|168.32|166.4|169.97|168.05|169.97|168.05|168.32|166.4|0
1645736350000|2022-02-24 20:59:10|170.24|168.32|170.38|168.46|170.38|168.46|169.96|168.04|0
1645736360000|2022-02-24 20:59:20|170.79|168.87|171.62|169.7|171.62|169.7|170.79|168.87|0
1645736370000|2022-02-24 20:59:30|171.76|169.84|172.45|170.53|172.45|170.53|171.76|169.84|0
1645736380000|2022-02-24 20:59:40|172.31|170.39|172.31|170.39|172.45|170.53|172.31|170.39|0
1645736390000|2022-02-24 20:59:50|171.89|169.97|169.42|167.5|171.89|169.97|169.42|167.5|0
1645736400000|2022-02-24 21:00:00|170.24|168.32|171.2|169.28|171.2|169.28|170.24|168.32|0
1645736410000|2022-02-24 21:00:10|171.34|169.42|171.62|169.7|171.62|169.7|171.34|169.42|0
1645736420000|2022-02-24 21:00:20|172.03|170.11|172.03|170.11|172.31|170.39|172.03|170.11|0
1645736430000|2022-02-24 21:00:30|171.34|169.42|171.48|169.56|171.62|169.7|171.34|169.42|0
1645736440000|2022-02-24 21:00:40|171.06|169.14|171.48|169.56|171.62|169.7|171.06|169.14|0
1645736450000|2022-02-24 21:00:50|171.62|169.7|170.93|169.01|171.89|169.97|170.93|169.01|0
1645736460000|2022-02-24 21:01:00|171.06|169.14|170.93|169.01|171.06|169.14|170.93|169.01|0
1645736470000|2022-02-24 21:01:10|171.06|169.14|170.37|168.45|171.06|169.14|170.24|168.32|0
1645736480000|2022-02-24 21:01:20|170.24|168.32|170.1|168.18|170.37|168.45|170.1|168.18|0
1645736490000|2022-02-24 21:01:30|169.55|167.63|169.28|167.36|169.55|167.63|169.28|167.36|0
1645736500000|2022-02-24 21:01:40|169.14|167.22|168.46|166.54|169.28|167.36|168.32|166.4|0
1645736510000|2022-02-24 21:01:50|167.91|165.99|168.73|166.81|168.73|166.81|167.91|165.99|0
1645736520000|2022-02-24 21:02:00|168.52|166.6|167.36|165.44|168.59|166.67|167.36|165.44|0
1645736530000|2022-02-24 21:02:10|166.82|164.9|167.23|165.31|167.23|165.31|166.55|164.63|0
1645736540000|2022-02-24 21:02:20|167.09|165.17|166.55|164.63|167.09|165.17|166.28|164.36|0
1645736550000|2022-02-24 21:02:30|166.68|164.76|165.87|163.95|166.96|165.04|165.87|163.95|0
1645736560000|2022-02-24 21:02:40|166.01|164.09|165.73|163.81|166.01|164.09|165.73|163.81|0
1645736570000|2022-02-24 21:02:50|166.01|164.09|165.73|163.81|166.01|164.09|165.46|163.54|0
1645736580000|2022-02-24 21:03:00|165.33|163.41|165.53|163.61|165.53|163.61|165.06|163.14|0
1645736590000|2022-02-24 21:03:10|165.6|163.68|166.55|164.63|166.55|164.63|165.6|163.68|0
1645736600000|2022-02-24 21:03:20|166.68|164.76|166.82|164.9|166.82|164.9|166.68|164.76|0
1645736610000|2022-02-24 21:03:30|166.95|165.03|167.23|165.31|167.23|165.31|166.95|165.03|0
1645736620000|2022-02-24 21:03:40|167.09|165.17|167.23|165.31|167.23|165.31|167.02|165.1|0
1645736630000|2022-02-24 21:03:50|167.5|165.58|168.32|166.4|168.32|166.4|167.5|165.58|0
1645736640000|2022-02-24 21:04:00|168.25|166.33|168.32|166.4|168.32|166.4|168.04|166.12|0
1645736650000|2022-02-24 21:04:10|168.04|166.12|168.45|166.53|168.45|166.53|168.04|166.12|0
1645736660000|2022-02-24 21:04:20|168.32|166.4|167.77|165.85|168.32|166.4|167.77|165.85|0
1645736670000|2022-02-24 21:04:30|168.04|166.12|167.36|165.44|168.04|166.12|167.36|165.44|0
1645736680000|2022-02-24 21:04:40|167.5|165.58|167.36|165.44|167.5|165.58|167.36|165.44|0
1645736690000|2022-02-24 21:04:50|167.09|165.17|166.95|165.03|167.09|165.17|166.82|164.9|0
1645736700000|2022-02-24 21:05:00|166.82|164.9|166.54|164.62|166.82|164.9|166.34|164.42|0
1645736710000|2022-02-24 21:05:10|167.63|165.71|166.95|165.03|167.63|165.71|166.95|165.03|0
1645736720000|2022-02-24 21:05:20|166.41|164.49|166.41|164.49|166.41|164.49|166.14|164.22|0
1645736730000|2022-02-24 21:05:30|166.82|164.9|166.27|164.35|166.82|164.9|166.27|164.35|0
1645736740000|2022-02-24 21:05:40|165.87|163.95|166.27|164.35|166.27|164.35|165.19|163.27|0
1645736750000|2022-02-24 21:05:50|166.54|164.62|166.34|164.42|166.54|164.62|166.27|164.35|0
1645736760000|2022-02-24 21:06:00|166.07|164.15|165.87|163.95|166.07|164.15|165.6|163.68|0
1645736770000|2022-02-24 21:06:10|166.07|164.15|166.14|164.22|166.14|164.22|166|164.08|0
1645736780000|2022-02-24 21:06:20|166|164.08|165.73|163.81|166|164.08|165.73|163.81|0
1645736790000|2022-02-24 21:06:30|165.59|163.67|165.32|163.4|165.59|163.67|165.32|163.4|0
1645736800000|2022-02-24 21:06:40|165.39|163.47|165.59|163.67|165.59|163.67|165.39|163.47|0
1645736810000|2022-02-24 21:06:50|165.73|163.81|165.32|163.4|165.73|163.81|165.32|163.4|0
1645736820000|2022-02-24 21:07:00|165.73|163.81|165.73|163.81|165.73|163.81|165.73|163.81|0
1645736830000|2022-02-24 21:07:10|166|164.08|166|164.08|166.14|164.22|166|164.08|0
1645736840000|2022-02-24 21:07:20|165.86|163.94|166.2|164.28|166.2|164.28|165.73|163.81|0
1645736850000|2022-02-24 21:07:30|166|164.08|166.14|164.22|166.14|164.22|165.66|163.74|0
1645736860000|2022-02-24 21:07:40|166|164.08|165.46|163.54|166|164.08|165.46|163.54|0
1645736870000|2022-02-24 21:07:50|165.59|163.67|165.25|163.33|165.59|163.67|165.25|163.33|0
1645736880000|2022-02-24 21:08:00|164.92|163|165.05|163.13|165.05|163.13|164.92|163|0
1645736890000|2022-02-24 21:08:10|165.32|163.4|165.46|163.54|165.46|163.54|165.05|163.13|0
1645736900000|2022-02-24 21:08:20|165.52|163.6|164.92|163|165.59|163.67|164.92|163|0
1645736910000|2022-02-24 21:08:30|165.05|163.13|165.39|163.47|165.39|163.47|164.85|162.93|0
1645736920000|2022-02-24 21:08:40|165.25|163.33|165.32|163.4|165.32|163.4|164.98|163.06|0
1645736930000|2022-02-24 21:08:50|165.46|163.54|165.32|163.4|165.46|163.54|165.25|163.33|0
1645736940000|2022-02-24 21:09:00|165.39|163.47|165.59|163.67|165.59|163.67|165.32|163.4|0
1645736950000|2022-02-24 21:09:10|165.32|163.4|165.32|163.4|165.59|163.67|165.32|163.4|0
1645736960000|2022-02-24 21:09:20|165.59|163.67|165.46|163.54|165.73|163.81|165.46|163.54|0
1645736970000|2022-02-24 21:09:30|165.39|163.47|166.29|164.37|166.42|164.5|165.39|163.47|0
1645736980000|2022-02-24 21:09:40|166.02|164.1|165.75|163.83|166.15|164.23|165.75|163.83|0
1645736990000|2022-02-24 21:09:50|165.61|163.69|166.29|164.37|166.29|164.37|165.61|163.69|0
1645737000000|2022-02-24 21:10:00|166.15|164.23|166.42|164.5|166.42|164.5|166.15|164.23|0
1645737010000|2022-02-24 21:10:10|166.83|164.91|166.83|164.91|166.83|164.91|166.42|164.5|0
1645737020000|2022-02-24 21:10:20|166.96|165.04|166.69|164.77|166.96|165.04|166.56|164.64|0
1645737030000|2022-02-24 21:10:30|166.42|164.5|166.15|164.23|166.42|164.5|166.15|164.23|0
1645737040000|2022-02-24 21:10:40|165.68|163.76|164.81|162.89|165.68|163.76|164.81|162.89|0
1645737050000|2022-02-24 21:10:50|164.94|163.02|164.6|162.68|164.94|163.02|164.6|162.68|0
1645737060000|2022-02-24 21:11:00|164.87|162.95|164.81|162.89|164.87|162.95|164.81|162.89|0
1645737070000|2022-02-24 21:11:10|164.67|162.75|164.54|162.62|164.67|162.75|164.4|162.48|0
1645737080000|2022-02-24 21:11:20|164.2|162.28|164.27|162.35|164.4|162.48|164.2|162.28|0
1645737090000|2022-02-24 21:11:30|164.13|162.21|164.27|162.35|164.27|162.35|164.07|162.15|0
1645737100000|2022-02-24 21:11:40|164|162.08|163.87|161.95|164.2|162.28|163.87|161.95|0
1645737110000|2022-02-24 21:11:50|164|162.08|164|162.08|164|162.08|163.87|161.95|0
1645737120000|2022-02-24 21:12:00|163.87|161.95|164|162.08|164|162.08|163.87|161.95|0
1645737130000|2022-02-24 21:12:10|164.2|162.28|164.13|162.21|164.2|162.28|164.13|162.21|0
1645737140000|2022-02-24 21:12:20|164|162.08|163.8|161.88|164|162.08|163.8|161.88|0
1645737150000|2022-02-24 21:12:30|163.73|161.81|163.6|161.68|163.73|161.81|163.46|161.54|0
1645737160000|2022-02-24 21:12:40|163.46|161.54|163.06|161.14|163.46|161.54|163.06|161.14|0
1645737170000|2022-02-24 21:12:50|163.13|161.21|162.59|160.67|163.2|161.28|162.59|160.67|0
1645737180000|2022-02-24 21:13:00|162.66|160.74|163.13|161.21|163.13|161.21|162.66|160.74|0
1645737190000|2022-02-24 21:13:10|163.06|161.14|163.73|161.81|163.73|161.81|163.06|161.14|0
1645737200000|2022-02-24 21:13:20|163.87|161.95|164|162.08|164.13|162.21|163.87|161.95|0
1645737210000|2022-02-24 21:13:30|163.86|161.94|163.46|161.54|163.86|161.94|163.46|161.54|0
1645737220000|2022-02-24 21:13:40|163.6|161.68|163.46|161.54|163.6|161.68|163.46|161.54|0
1645737230000|2022-02-24 21:13:50|163.33|161.41|162.93|161.01|163.46|161.54|162.93|161.01|0
1645737240000|2022-02-24 21:14:00|163.13|161.21|163.2|161.28|163.6|161.68|163.13|161.21|0
1645737250000|2022-02-24 21:14:10|162.93|161.01|162.86|160.94|162.93|161.01|162.86|160.94|0
1645737260000|2022-02-24 21:14:20|162.53|160.61|162.53|160.61|162.53|160.61|162.4|160.48|0
1645737270000|2022-02-24 21:14:30|162.26|160.34|162.13|160.21|162.46|160.54|162.13|160.21|0
1645737280000|2022-02-24 21:14:40|162.19|160.27|162.26|160.34|162.39|160.47|162.19|160.27|0
1645737290000|2022-02-24 21:14:50|162.13|160.21|162.73|160.81|162.73|160.81|162.13|160.21|0
1645737330000|2022-02-24 21:15:30|163.48|160.84|163.89|161.25|163.89|161.25|163.48|160.84|0
1645737340000|2022-02-24 21:15:40|164.02|161.38|163.75|161.11|164.02|161.38|163.75|161.11|0
1645737350000|2022-02-24 21:15:50|163.95|161.31|164.29|161.65|164.36|161.72|163.95|161.31|0
1645737360000|2022-02-24 21:16:00|164.36|161.72|164.55|161.91|164.69|162.05|164.36|161.72|0
1645737370000|2022-02-24 21:16:10|164.82|162.18|164.49|161.85|164.82|162.18|164.49|161.85|0
1645737380000|2022-02-24 21:16:20|164.36|161.72|164.22|161.58|164.36|161.72|164.22|161.58|0
1645737390000|2022-02-24 21:16:30|164.42|161.78|163.95|161.31|164.42|161.78|163.95|161.31|0
1645737400000|2022-02-24 21:16:40|163.82|161.18|163.82|161.18|164.15|161.51|163.82|161.18|0
1645737410000|2022-02-24 21:16:50|163.88|161.24|163.95|161.31|163.95|161.31|163.88|161.24|0
1645737420000|2022-02-24 21:17:00|163.88|161.24|163.82|161.18|163.88|161.24|163.82|161.18|0
1645737430000|2022-02-24 21:17:10|163.95|161.31|163.69|161.05|163.95|161.31|163.69|161.05|0
1645737440000|2022-02-24 21:17:20|163.62|160.98|163.42|160.78|163.62|160.98|163.42|160.78|0
1645737450000|2022-02-24 21:17:30|163.35|160.71|163.15|160.51|163.35|160.71|163.15|160.51|0
1645737460000|2022-02-24 21:17:40|163.28|160.64|163.55|160.91|163.55|160.91|163.02|160.38|0
1645737470000|2022-02-24 21:17:50|163.69|161.05|163.42|160.78|163.69|161.05|163.42|160.78|0
1645737480000|2022-02-24 21:18:00|163.22|160.58|163.55|160.91|163.82|161.18|163.22|160.58|0
1645737490000|2022-02-24 21:18:10|163.68|161.04|163.68|161.04|163.68|161.04|163.55|160.91|0
1645737500000|2022-02-24 21:18:20|163.62|160.98|163.88|161.24|163.95|161.31|163.62|160.98|0
1645737510000|2022-02-24 21:18:30|163.95|161.31|163.95|161.31|164.02|161.38|163.95|161.31|0
1645737520000|2022-02-24 21:18:40|163.88|161.24|163.88|161.24|163.88|161.24|163.88|161.24|0
1645737530000|2022-02-24 21:18:50|163.95|161.31|164.02|161.38|164.02|161.38|163.88|161.24|0
1645737540000|2022-02-24 21:19:00|163.95|161.31|163.82|161.18|163.95|161.31|163.82|161.18|0
1645737550000|2022-02-24 21:19:10|163.61|160.97|163.95|161.31|163.95|161.31|163.55|160.91|0
1645737560000|2022-02-24 21:19:20|163.68|161.04|163.68|161.04|163.68|161.04|163.61|160.97|0
1645737570000|2022-02-24 21:19:30|163.82|161.18|163.82|161.18|163.82|161.18|163.82|161.18|0
1645737580000|2022-02-24 21:19:40|164.01|161.37|164.08|161.44|164.08|161.44|163.95|161.31|0
1645737590000|2022-02-24 21:19:50|163.95|161.31|163.82|161.18|163.95|161.31|163.82|161.18|0
1645737600000|2022-02-24 21:20:00|163.95|161.31|164.01|161.37|164.08|161.44|163.75|161.11|0
1645737610000|2022-02-24 21:20:10|164.08|161.44|164.08|161.44|164.08|161.44|163.68|161.04|0
1645737620000|2022-02-24 21:20:20|164.15|161.51|164.08|161.44|164.15|161.51|164.08|161.44|0
1645737630000|2022-02-24 21:20:30|164.15|161.51|163.82|161.18|164.15|161.51|163.82|161.18|0
1645737640000|2022-02-24 21:20:40|163.75|161.11|163.82|161.18|163.82|161.18|163.75|161.11|0
1645737650000|2022-02-24 21:20:50|163.88|161.24|163.88|161.24|163.88|161.24|163.88|161.24|0
1645737660000|2022-02-24 21:21:00|163.82|161.18|163.55|160.91|163.82|161.18|163.55|160.91|0
1645737670000|2022-02-24 21:21:10|163.48|160.84|163.21|160.57|163.48|160.84|163.21|160.57|0
1645737680000|2022-02-24 21:21:20|163.15|160.51|161.88|159.24|163.15|160.51|161.62|158.98|0
1645737690000|2022-02-24 21:21:30|161.95|159.31|162.22|159.58|162.22|159.58|161.75|159.11|0
1645737700000|2022-02-24 21:21:40|162.28|159.64|162.41|159.77|162.41|159.77|162.28|159.64|0
1645737710000|2022-02-24 21:21:50|162.61|159.97|162.68|160.04|162.68|160.04|162.48|159.84|0
1645737720000|2022-02-24 21:22:00|162.81|160.17|162.68|160.04|162.81|160.17|162.68|160.04|0
1645737730000|2022-02-24 21:22:10|162.75|160.11|162.94|160.3|162.94|160.3|162.75|160.11|0
1645737740000|2022-02-24 21:22:20|163.21|160.57|163.28|160.64|163.28|160.64|163.15|160.51|0
1645737750000|2022-02-24 21:22:30|163.41|160.77|163.08|160.44|163.41|160.77|163.08|160.44|0
1645737760000|2022-02-24 21:22:40|163.01|160.37|163.15|160.51|163.15|160.51|162.94|160.3|0
1645737770000|2022-02-24 21:22:50|163.01|160.37|163.15|160.51|163.15|160.51|163.01|160.37|0
1645737780000|2022-02-24 21:23:00|163.28|160.64|163.34|160.7|163.34|160.7|163.28|160.64|0
1645737790000|2022-02-24 21:23:10|163.28|160.64|163.28|160.64|163.28|160.64|163.28|160.64|0
1645737800000|2022-02-24 21:23:20|163.01|160.37|163.14|160.5|163.14|160.5|163.01|160.37|0
1645737810000|2022-02-24 21:23:30|163.21|160.57|163.48|160.84|163.48|160.84|163.21|160.57|0
1645737820000|2022-02-24 21:23:40|163.55|160.91|163.81|161.17|163.81|161.17|163.55|160.91|0
1645737830000|2022-02-24 21:23:50|163.74|161.1|163.61|160.97|163.95|161.31|163.61|160.97|0
1645737840000|2022-02-24 21:24:00|163.74|161.1|163.54|160.9|163.88|161.24|163.54|160.9|0
1645737850000|2022-02-24 21:24:10|163.88|161.24|163.61|160.97|163.88|161.24|163.61|160.97|0
1645737860000|2022-02-24 21:24:20|163.74|161.1|163.61|160.97|163.74|161.1|163.61|160.97|0
1645737880000|2022-02-24 21:24:40|163.54|160.9|163.47|160.83|163.54|160.9|163.47|160.83|0
1645737890000|2022-02-24 21:24:50|163.28|160.64|163.28|160.64|163.28|160.64|163.28|160.64|0
1645737900000|2022-02-24 21:25:00|163.01|160.37|163.21|160.57|163.21|160.57|163.01|160.37|0
1645737920000|2022-02-24 21:25:20|163.68|161.04|163.47|160.83|163.68|161.04|163.47|160.83|0
1645737930000|2022-02-24 21:25:30|163.41|160.77|163.28|160.64|163.41|160.77|163.14|160.5|0
1645737940000|2022-02-24 21:25:40|163.41|160.77|163.41|160.77|163.41|160.77|163.41|160.77|0
1645737950000|2022-02-24 21:25:50|163.14|160.5|163.34|160.7|163.34|160.7|163.14|160.5|0
1645737960000|2022-02-24 21:26:00|163.41|160.77|163.54|160.9|163.54|160.9|163.41|160.77|0
1645737970000|2022-02-24 21:26:10|163.47|160.83|163.54|160.9|163.54|160.9|163.41|160.77|0
1645737980000|2022-02-24 21:26:20|163.74|161.1|163.61|160.97|163.74|161.1|163.61|160.97|0
1645737990000|2022-02-24 21:26:30|163.47|160.83|163.74|161.1|163.81|161.17|163.47|160.83|0
1645738000000|2022-02-24 21:26:40|163.81|161.17|163.61|160.97|163.81|161.17|163.61|160.97|0
1645738010000|2022-02-24 21:26:50|163.47|160.83|163.14|160.5|163.47|160.83|163.14|160.5|0
1645738020000|2022-02-24 21:27:00|163.01|160.37|163.01|160.37|163.01|160.37|163.01|160.37|0
1645738030000|2022-02-24 21:27:10|162.87|160.23|162.8|160.16|162.87|160.23|162.8|160.16|0
1645738040000|2022-02-24 21:27:20|162.87|160.23|162.8|160.16|162.87|160.23|162.8|160.16|0
1645738050000|2022-02-24 21:27:30|162.74|160.1|162.74|160.1|162.87|160.23|162.74|160.1|0
1645738060000|2022-02-24 21:27:40|163.14|160.5|163.14|160.5|163.2|160.56|163.14|160.5|0
1645738070000|2022-02-24 21:27:50|163.07|160.43|163.2|160.56|163.2|160.56|163.07|160.43|0
1645738080000|2022-02-24 21:28:00|163.07|160.43|162.8|160.16|163.07|160.43|162.8|160.16|0
1645738090000|2022-02-24 21:28:10|162.94|160.3|163.47|160.83|163.47|160.83|162.94|160.3|0
1645738100000|2022-02-24 21:28:20|163.41|160.77|163.41|160.77|163.41|160.77|163.41|160.77|0
1645738110000|2022-02-24 21:28:30|163.6|160.96|163.6|160.96|163.67|161.03|163.6|160.96|0
1645738120000|2022-02-24 21:28:40|163.54|160.9|163.6|160.96|163.6|160.96|163.54|160.9|0
1645738130000|2022-02-24 21:28:50|163.54|160.9|163.74|161.1|163.74|161.1|163.54|160.9|0
1645738140000|2022-02-24 21:29:00|163.54|160.9|163.41|160.77|163.54|160.9|163.41|160.77|0
1645738150000|2022-02-24 21:29:10|163.34|160.7|163.34|160.7|163.34|160.7|163.34|160.7|0
1645738160000|2022-02-24 21:29:20|163.41|160.77|163.6|160.96|163.6|160.96|163.41|160.77|0
1645738170000|2022-02-24 21:29:30|163.74|161.1|163.67|161.03|163.74|161.1|163.67|161.03|0
1645738180000|2022-02-24 21:29:40|163.47|160.83|163.34|160.7|163.47|160.83|163.34|160.7|0
1645738190000|2022-02-24 21:29:50|163.2|160.56|163.2|160.56|163.27|160.63|163.2|160.56|0
1645738200000|2022-02-24 21:30:00|163.4|160.76|163.2|160.56|163.54|160.9|163.2|160.56|0
1645738220000|2022-02-24 21:30:20|163.14|160.5|163.27|160.63|163.4|160.76|163.14|160.5|0
1645738230000|2022-02-24 21:30:30|163.14|160.5|163|160.36|163.14|160.5|163|160.36|0
1645738240000|2022-02-24 21:30:40|162.93|160.29|163|160.36|163.07|160.43|162.93|160.29|0
1645738250000|2022-02-24 21:30:50|163.07|160.43|162.93|160.29|163.2|160.56|162.93|160.29|0
1645738260000|2022-02-24 21:31:00|162.87|160.23|163.27|160.63|163.27|160.63|162.87|160.23|0
1645738270000|2022-02-24 21:31:10|163.2|160.56|163.27|160.63|163.27|160.63|163.2|160.56|0
1645738280000|2022-02-24 21:31:20|163.33|160.69|163.27|160.63|163.33|160.69|163.27|160.63|0
1645738290000|2022-02-24 21:31:30|163.07|160.43|162.67|160.03|163.07|160.43|162.67|160.03|0
1645738300000|2022-02-24 21:31:40|162.6|159.96|162.67|160.03|162.67|160.03|162.6|159.96|0
1645738310000|2022-02-24 21:31:50|162.74|160.1|162.74|160.1|162.74|160.1|162.74|160.1|0
1645738320000|2022-02-24 21:32:00|162.6|159.96|162.34|159.7|162.6|159.96|162.34|159.7|0
1645738330000|2022-02-24 21:32:10|162.27|159.63|162.27|159.63|162.27|159.63|162.27|159.63|0
1645738340000|2022-02-24 21:32:20|162.2|159.56|162.2|159.56|162.27|159.63|162.2|159.56|0
1645738350000|2022-02-24 21:32:30|162.27|159.63|162.27|159.63|162.34|159.7|162.27|159.63|0
1645738360000|2022-02-24 21:32:40|162.34|159.7|162.87|160.23|162.87|160.23|162.34|159.7|0
1645738370000|2022-02-24 21:32:50|162.6|159.96|162.47|159.83|162.6|159.96|162.47|159.83|0
1645738380000|2022-02-24 21:33:00|162.53|159.89|162.4|159.76|162.6|159.96|162.4|159.76|0
1645738390000|2022-02-24 21:33:10|162.47|159.83|162.87|160.23|162.87|160.23|162.47|159.83|0
1645738400000|2022-02-24 21:33:20|162.67|160.03|162.66|160.02|162.67|160.03|162.66|160.02|0
1645738410000|2022-02-24 21:33:30|162.53|159.89|162.66|160.02|162.66|160.02|162.53|159.89|0
1645738420000|2022-02-24 21:33:40|162.8|160.16|163|160.36|163|160.36|162.8|160.16|0
1645738430000|2022-02-24 21:33:50|163.06|160.42|163.06|160.42|163.06|160.42|163|160.36|0
1645738440000|2022-02-24 21:34:00|163|160.36|162.93|160.29|163|160.36|162.93|160.29|0
1645738450000|2022-02-24 21:34:10|162.66|160.02|162.66|160.02|162.66|160.02|162.66|160.02|0
1645738460000|2022-02-24 21:34:20|162.73|160.09|162.87|160.23|162.87|160.23|162.6|159.96|0
1645738470000|2022-02-24 21:34:30|162.8|160.16|162.33|159.69|162.8|160.16|162.33|159.69|0
1645738480000|2022-02-24 21:34:40|162.4|159.76|162.53|159.89|162.53|159.89|162.33|159.69|0
1645738490000|2022-02-24 21:34:50|162.73|160.09|162.66|160.02|162.73|160.09|162.66|160.02|0
1645738500000|2022-02-24 21:35:00|162.8|160.16|162.66|160.02|162.8|160.16|162.6|159.96|0
1645738510000|2022-02-24 21:35:10|162.6|159.96|162.73|160.09|162.73|160.09|162.6|159.96|0
1645738520000|2022-02-24 21:35:20|162.66|160.02|162.73|160.09|162.73|160.09|162.66|160.02|0
1645738540000|2022-02-24 21:35:40|162.8|160.16|162.73|160.09|162.86|160.22|162.73|160.09|0
1645738560000|2022-02-24 21:36:00|162.86|160.22|162.86|160.22|162.86|160.22|162.86|160.22|0
1645738570000|2022-02-24 21:36:10|162.8|160.16|162.86|160.22|162.93|160.29|162.8|160.16|0
1645738580000|2022-02-24 21:36:20|163|160.36|162.79|160.15|163|160.36|162.73|160.09|0
1645738590000|2022-02-24 21:36:30|162.73|160.09|162.73|160.09|162.73|160.09|162.73|160.09|0
1645738600000|2022-02-24 21:36:40|162.86|160.22|162.86|160.22|162.86|160.22|162.86|160.22|0
1645738610000|2022-02-24 21:36:50|163|160.36|162.93|160.29|163|160.36|162.86|160.22|0
1645738620000|2022-02-24 21:37:00|162.86|160.22|162.93|160.29|162.93|160.29|162.86|160.22|0
1645738630000|2022-02-24 21:37:10|163|160.36|163.13|160.49|163.13|160.49|163|160.36|0
1645738650000|2022-02-24 21:37:30|163|160.36|163|160.36|163|160.36|163|160.36|0
1645738660000|2022-02-24 21:37:40|162.93|160.29|162.86|160.22|162.93|160.29|162.86|160.22|0
1645738670000|2022-02-24 21:37:50|162.79|160.15|162.73|160.09|162.79|160.15|162.73|160.09|0
1645738680000|2022-02-24 21:38:00|162.79|160.15|162.73|160.09|162.79|160.15|162.73|160.09|0
1645738690000|2022-02-24 21:38:10|162.86|160.22|162.73|160.09|162.86|160.22|162.73|160.09|0
1645738700000|2022-02-24 21:38:20|162.79|160.15|162.86|160.22|162.86|160.22|162.79|160.15|0
1645738710000|2022-02-24 21:38:30|162.93|160.29|162.86|160.22|162.93|160.29|162.86|160.22|0
1645738720000|2022-02-24 21:38:40|162.99|160.35|162.99|160.35|162.99|160.35|162.99|160.35|0
1645738740000|2022-02-24 21:39:00|162.86|160.22|162.86|160.22|162.86|160.22|162.86|160.22|0
1645738780000|2022-02-24 21:39:40|162.59|159.95|162.59|159.95|162.59|159.95|162.59|159.95|0
1645738790000|2022-02-24 21:39:50|162.46|159.82|162.33|159.69|162.46|159.82|162.33|159.69|0
1645738800000|2022-02-24 21:40:00|162.19|159.55|162.33|159.69|162.33|159.69|162.19|159.55|0
1645738810000|2022-02-24 21:40:10|162.19|159.55|162.33|159.69|162.33|159.69|162.19|159.55|0
1645738820000|2022-02-24 21:40:20|162.46|159.82|162.52|159.88|162.52|159.88|162.46|159.82|0
1645738830000|2022-02-24 21:40:30|162.33|159.69|162.33|159.69|162.33|159.69|162.33|159.69|0
1645738860000|2022-02-24 21:41:00|162.46|159.82|162.73|160.09|162.73|160.09|162.46|159.82|0
1645738870000|2022-02-24 21:41:10|162.66|160.02|162.73|160.09|162.73|160.09|162.66|160.02|0
1645738890000|2022-02-24 21:41:30|162.86|160.22|162.73|160.09|162.86|160.22|162.59|159.95|0
1645738900000|2022-02-24 21:41:40|162.06|159.42|162.19|159.55|162.19|159.55|162.06|159.42|0
1645738920000|2022-02-24 21:42:00|162.39|159.75|162.33|159.69|162.39|159.75|162.33|159.69|0
1645738930000|2022-02-24 21:42:10|162.39|159.75|162.39|159.75|162.39|159.75|162.39|159.75|0
1645738940000|2022-02-24 21:42:20|162.46|159.82|162.59|159.95|162.59|159.95|162.46|159.82|0
1645738950000|2022-02-24 21:42:30|162.99|160.35|162.92|160.28|162.99|160.35|162.92|160.28|0
1645738960000|2022-02-24 21:42:40|163.05|160.41|163.19|160.55|163.26|160.62|163.05|160.41|0
1645738970000|2022-02-24 21:42:50|163.05|160.41|163.12|160.48|163.12|160.48|162.99|160.35|0
1645738980000|2022-02-24 21:43:00|163.05|160.41|163.12|160.48|163.12|160.48|163.05|160.41|0
1645738990000|2022-02-24 21:43:10|163.32|160.68|163.39|160.75|163.39|160.75|163.26|160.62|0
1645739000000|2022-02-24 21:43:20|163.45|160.81|163.45|160.81|163.45|160.81|163.45|160.81|0
1645739010000|2022-02-24 21:43:30|163.79|161.15|163.66|161.02|163.79|161.15|163.39|160.75|0
1645739020000|2022-02-24 21:43:40|163.72|161.08|163.72|161.08|163.72|161.08|163.72|161.08|0
1645739030000|2022-02-24 21:43:50|163.79|161.15|163.59|160.95|163.79|161.15|163.59|160.95|0
1645739040000|2022-02-24 21:44:00|163.52|160.88|163.52|160.88|163.52|160.88|163.26|160.62|0
1645739050000|2022-02-24 21:44:10|163.45|160.81|163.45|160.81|163.45|160.81|163.45|160.81|0
1645739060000|2022-02-24 21:44:20|163.52|160.88|163.59|160.95|163.59|160.95|163.52|160.88|0
1645739070000|2022-02-24 21:44:30|163.05|160.41|163.12|160.48|163.12|160.48|163.05|160.41|0
1645739080000|2022-02-24 21:44:40|163.05|160.41|163.05|160.41|163.05|160.41|163.05|160.41|0
1645739090000|2022-02-24 21:44:50|163.12|160.48|163.25|160.61|163.25|160.61|163.05|160.41|0
1645739100000|2022-02-24 21:45:00|163.59|160.95|163.66|161.02|163.66|161.02|163.52|160.88|0
1645739110000|2022-02-24 21:45:10|163.79|161.15|163.79|161.15|163.79|161.15|163.79|161.15|0
1645739120000|2022-02-24 21:45:20|163.92|161.28|163.85|161.21|163.92|161.28|163.79|161.15|0
1645739130000|2022-02-24 21:45:30|163.92|161.28|163.92|161.28|164.06|161.42|163.92|161.28|0
1645739140000|2022-02-24 21:45:40|164.06|161.42|164.12|161.48|164.12|161.48|164.06|161.42|0
1645739150000|2022-02-24 21:45:50|164.06|161.42|164.06|161.42|164.06|161.42|164.06|161.42|0
1645739160000|2022-02-24 21:46:00|163.92|161.28|163.92|161.28|163.92|161.28|163.92|161.28|0
1645739170000|2022-02-24 21:46:10|164.06|161.42|164.05|161.41|164.06|161.42|164.05|161.41|0
1645739180000|2022-02-24 21:46:20|163.92|161.28|163.92|161.28|163.92|161.28|163.92|161.28|0
1645739190000|2022-02-24 21:46:30|164.19|161.55|164.19|161.55|164.19|161.55|164.19|161.55|0
1645739200000|2022-02-24 21:46:40|163.92|161.28|163.92|161.28|163.92|161.28|163.92|161.28|0
1645739210000|2022-02-24 21:46:50|163.79|161.15|164.19|161.55|164.19|161.55|163.79|161.15|0
1645739220000|2022-02-24 21:47:00|164.25|161.61|164.25|161.61|164.25|161.61|164.25|161.61|0
1645739230000|2022-02-24 21:47:10|164.32|161.68|164.65|162.01|164.65|162.01|164.32|161.68|0
1645739240000|2022-02-24 21:47:20|164.59|161.95|164.72|162.08|164.72|162.08|164.59|161.95|0
1645739250000|2022-02-24 21:47:30|164.86|162.22|164.86|162.22|164.86|162.22|164.86|162.22|0
1645739260000|2022-02-24 21:47:40|165.13|162.49|165.26|162.62|165.39|162.75|165.13|162.49|0
1645739280000|2022-02-24 21:48:00|165.13|162.49|165.13|162.49|165.13|162.49|164.99|162.35|0
1645739290000|2022-02-24 21:48:10|164.99|162.35|164.99|162.35|164.99|162.35|164.99|162.35|0
1645739300000|2022-02-24 21:48:20|164.92|162.28|164.45|161.81|164.92|162.28|164.45|161.81|0
1645739310000|2022-02-24 21:48:30|164.59|161.95|165.32|162.68|165.32|162.68|164.59|161.95|0
1645739320000|2022-02-24 21:48:40|165.39|162.75|165.59|162.95|165.59|162.95|165.39|162.75|0
1645739330000|2022-02-24 21:48:50|165.46|162.82|165.39|162.75|165.53|162.89|165.39|162.75|0
1645739340000|2022-02-24 21:49:00|165.93|163.29|166.61|163.97|166.61|163.97|165.8|163.16|0
1645739350000|2022-02-24 21:49:10|166.74|164.1|166.47|163.83|166.81|164.17|166.47|163.83|0
1645739360000|2022-02-24 21:49:20|166.74|164.1|166.81|164.17|166.81|164.17|166.74|164.1|0
1645739370000|2022-02-24 21:49:30|166.61|163.97|166.67|164.03|166.74|164.1|166.61|163.97|0
1645739380000|2022-02-24 21:49:40|166.61|163.97|167.08|164.44|167.08|164.44|166.53|163.89|0
1645739390000|2022-02-24 21:49:50|167.42|164.78|167.35|164.71|167.42|164.78|167.28|164.64|0
1645739400000|2022-02-24 21:50:00|167.15|164.51|166.74|164.1|167.28|164.64|166.74|164.1|0
1645739410000|2022-02-24 21:50:10|167.15|164.51|167.28|164.64|167.28|164.64|167.15|164.51|0
1645739420000|2022-02-24 21:50:20|167.07|164.43|166.8|164.16|167.07|164.43|166.8|164.16|0
1645739430000|2022-02-24 21:50:30|167.01|164.37|167.01|164.37|167.01|164.37|166.94|164.3|0
1645739440000|2022-02-24 21:50:40|167.07|164.43|167.14|164.5|167.14|164.5|167.07|164.43|0
1645739450000|2022-02-24 21:50:50|167.28|164.64|167.42|164.78|167.42|164.78|167.28|164.64|0
1645739460000|2022-02-24 21:51:00|167.41|164.77|167.41|164.77|167.41|164.77|167.34|164.7|0
1645739470000|2022-02-24 21:51:10|167.28|164.64|167.96|165.32|167.96|165.32|167.28|164.64|0
1645739480000|2022-02-24 21:51:20|167.82|165.18|167.41|164.77|167.96|165.32|167.41|164.77|0
1645739490000|2022-02-24 21:51:30|167.21|164.57|167.28|164.64|167.41|164.77|167.21|164.57|0
1645739500000|2022-02-24 21:51:40|167.82|165.18|167.82|165.18|167.82|165.18|167.82|165.18|0
1645739510000|2022-02-24 21:51:50|167.68|165.04|168.23|165.59|168.23|165.59|167.68|165.04|0
1645739520000|2022-02-24 21:52:00|168.16|165.52|168.36|165.72|168.36|165.72|167.96|165.32|0
1645739530000|2022-02-24 21:52:10|168.56|165.92|168.36|165.72|168.77|166.13|168.36|165.72|0
1645739540000|2022-02-24 21:52:20|168.43|165.79|168.5|165.86|168.77|166.13|168.43|165.79|0
1645739550000|2022-02-24 21:52:30|168.63|165.99|168.7|166.06|168.7|166.06|168.5|165.86|0
1645739560000|2022-02-24 21:52:40|168.63|165.99|169.04|166.4|169.04|166.4|168.63|165.99|0
1645739570000|2022-02-24 21:52:50|169.45|166.81|169.45|166.81|169.59|166.95|169.38|166.74|0
1645739580000|2022-02-24 21:53:00|169.52|166.88|169.18|166.54|169.52|166.88|169.18|166.54|0
1645739590000|2022-02-24 21:53:10|169.11|166.47|168.97|166.33|169.11|166.47|168.77|166.13|0
1645739600000|2022-02-24 21:53:20|168.91|166.27|168.63|165.99|168.91|166.27|168.63|165.99|0
1645739610000|2022-02-24 21:53:30|168.7|166.06|168.7|166.06|168.7|166.06|168.7|166.06|0
1645739620000|2022-02-24 21:53:40|168.63|165.99|168.91|166.27|168.91|166.27|168.56|165.92|0
1645739630000|2022-02-24 21:53:50|169.18|166.54|169.45|166.81|169.45|166.81|169.18|166.54|0
1645739640000|2022-02-24 21:54:00|169.59|166.95|169.86|167.22|169.86|167.22|169.59|166.95|0
1645739650000|2022-02-24 21:54:10|169.65|167.01|169.72|167.08|169.72|167.08|169.65|167.01|0
1645739660000|2022-02-24 21:54:20|169.92|167.28|170|167.36|170|167.36|169.92|167.28|0
1645739670000|2022-02-24 21:54:30|170.27|167.63|170|167.36|170.27|167.63|170|167.36|0
1645739680000|2022-02-24 21:54:40|170.13|167.49|169.86|167.22|170.2|167.56|169.86|167.22|0
1645739690000|2022-02-24 21:54:50|170.2|167.56|169.86|167.22|170.2|167.56|169.51|166.87|0
1645739700000|2022-02-24 21:55:00|170.27|167.63|170.06|167.42|170.33|167.69|170.06|167.42|0
1645739710000|2022-02-24 21:55:10|170.27|167.63|169.86|167.22|170.27|167.63|169.79|167.15|0
1645739720000|2022-02-24 21:55:20|170.13|167.49|169.65|167.01|170.13|167.49|169.65|167.01|0
1645739730000|2022-02-24 21:55:30|169.31|166.67|169.45|166.81|169.45|166.81|169.31|166.67|0
1645739740000|2022-02-24 21:55:40|169.65|167.01|169.92|167.28|169.92|167.28|169.65|167.01|0
1645739750000|2022-02-24 21:55:50|169.72|167.08|169.72|167.08|169.72|167.08|169.72|167.08|0
1645739760000|2022-02-24 21:56:00|169.58|166.94|169.72|167.08|169.79|167.15|169.58|166.94|0
1645739770000|2022-02-24 21:56:10|169.79|167.15|170.13|167.49|170.13|167.49|169.79|167.15|0
1645739780000|2022-02-24 21:56:20|170.2|167.56|170.4|167.76|170.47|167.83|170.2|167.56|0
1645739790000|2022-02-24 21:56:30|170.61|167.97|170.33|167.69|170.68|168.04|170.33|167.69|0
1645739800000|2022-02-24 21:56:40|170.4|167.76|170.61|167.97|170.61|167.97|170.4|167.76|0
1645739810000|2022-02-24 21:56:50|170.68|168.04|170.54|167.9|170.68|168.04|170.54|167.9|0
1645739820000|2022-02-24 21:57:00|170.61|167.97|170.74|168.1|170.74|168.1|170.61|167.97|0
1645739830000|2022-02-24 21:57:10|170.68|168.04|170.27|167.63|170.68|168.04|170.27|167.63|0
1645739840000|2022-02-24 21:57:20|169.72|167.08|169.78|167.14|169.78|167.14|169.72|167.08|0
1645739850000|2022-02-24 21:57:30|169.72|167.08|169.17|166.53|169.72|167.08|169.04|166.4|0
1645739860000|2022-02-24 21:57:40|169.31|166.67|168.63|165.99|169.31|166.67|168.63|165.99|0
1645739870000|2022-02-24 21:57:50|168.49|165.85|167.88|165.24|168.49|165.85|167.88|165.24|0
1645739880000|2022-02-24 21:58:00|168.01|165.37|168.08|165.44|168.09|165.45|167.95|165.31|0
1645739890000|2022-02-24 21:58:10|167.61|164.97|167.27|164.63|167.68|165.04|167.27|164.63|0
1645739900000|2022-02-24 21:58:20|167|164.36|166.6|163.96|167.14|164.5|166.6|163.96|0
1645739910000|2022-02-24 21:58:30|166.46|163.82|166.12|163.48|166.46|163.82|166.12|163.48|0
1645739920000|2022-02-24 21:58:40|165.92|163.28|165.79|163.15|166.06|163.42|165.65|163.01|0
1645739930000|2022-02-24 21:58:50|165.99|163.35|165.38|162.74|165.99|163.35|165.31|162.67|0
1645739940000|2022-02-24 21:59:00|165.11|162.47|164.71|162.07|165.11|162.47|164.58|161.94|0
1645739950000|2022-02-24 21:59:10|164.84|162.2|165.11|162.47|165.25|162.61|164.84|162.2|0
1645739960000|2022-02-24 21:59:20|164.91|162.27|165.31|162.67|165.31|162.67|164.91|162.27|0
1645739970000|2022-02-24 21:59:30|165.52|162.88|165.04|162.4|165.58|162.94|165.04|162.4|0
1645739980000|2022-02-24 21:59:40|164.98|162.34|164.71|162.07|164.98|162.34|164.58|161.94|0
1645739990000|2022-02-24 21:59:50|164.77|162.13|164.56|161.92|165.18|162.54|164.56|161.92|0
1645740000000|2022-02-24 22:00:00|165.07|162.43|165.17|162.53|165.17|162.53|165.07|162.43|0
1645740010000|2022-02-24 22:00:10|165.26|162.62|165.26|162.62|165.26|162.62|165.25|162.61|0
1645740020000|2022-02-24 22:00:20|165.22|162.58|165.22|162.58|165.22|162.58|165.22|162.58|0
1645740030000|2022-02-24 22:00:30|165.03|162.39|165.11|162.47|165.11|162.47|165.03|162.39|0
1645740040000|2022-02-24 22:00:40|165.03|162.39|165.03|162.39|165.03|162.39|165.03|162.39|0
1645740060000|2022-02-24 22:01:00|165.01|162.37|165.01|162.37|165.01|162.37|165.01|162.37|0
1645740100000|2022-02-24 22:01:40|165.05|162.41|165.05|162.41|165.05|162.41|165.05|162.41|0
1645740110000|2022-02-24 22:01:50|165.07|162.43|165.07|162.43|165.07|162.43|165.07|162.43|0
1645740150000|2022-02-24 22:02:30|165.14|162.5|165.14|162.5|165.14|162.5|165.14|162.5|0
1645740180000|2022-02-24 22:03:00|165.26|162.62|165.26|162.62|165.26|162.62|165.26|162.62|0
1645740190000|2022-02-24 22:03:10|165.2|162.56|165.26|162.62|165.26|162.62|165.2|162.56|0
1645740200000|2022-02-24 22:03:20|165.34|162.7|165.5|162.86|165.5|162.86|165.34|162.7|0
1645740210000|2022-02-24 22:03:30|165.42|162.78|165.53|162.89|165.53|162.89|165.42|162.78|0
1645740220000|2022-02-24 22:03:40|165.42|162.78|165.42|162.78|165.42|162.78|165.42|162.78|0
1645740240000|2022-02-24 22:04:00|165.4|162.76|165.4|162.76|165.4|162.76|165.4|162.76|0
1645740280000|2022-02-24 22:04:40|165.49|162.85|165.49|162.85|165.49|162.85|165.49|162.85|0
1645740300000|2022-02-24 22:05:00|165.52|162.88|165.52|162.88|165.52|162.88|165.52|162.88|0
1645740310000|2022-02-24 22:05:10|165.4|162.76|165.4|162.76|165.4|162.76|165.4|162.76|0
1645740340000|2022-02-24 22:05:40|165.42|162.78|165.42|162.78|165.42|162.78|165.42|162.78|0
1645740380000|2022-02-24 22:06:20|165.37|162.73|165.47|162.83|165.47|162.83|165.37|162.73|0
1645740390000|2022-02-24 22:06:30|165.45|162.81|165.45|162.81|165.45|162.81|165.45|162.81|0
1645740400000|2022-02-24 22:06:40|165.37|162.73|165.37|162.73|165.37|162.73|165.37|162.73|0
1645740410000|2022-02-24 22:06:50|165.43|162.79|165.43|162.79|165.43|162.79|165.43|162.79|0
1645740530000|2022-02-24 22:08:50|165.53|162.89|165.56|162.92|165.59|162.95|165.53|162.89|0
1645740540000|2022-02-24 22:09:00|165.54|162.9|165.54|162.9|165.54|162.9|165.54|162.9|0
1645740550000|2022-02-24 22:09:10|165.49|162.85|165.49|162.85|165.49|162.85|165.49|162.85|0
1645740600000|2022-02-24 22:10:00|165.51|162.87|165.54|162.9|165.54|162.9|165.51|162.87|0
1645740610000|2022-02-24 22:10:10|165.51|162.87|165.47|162.83|165.51|162.87|165.47|162.83|0
1645740630000|2022-02-24 22:10:30|165.49|162.85|165.54|162.9|165.54|162.9|165.49|162.85|0
1645740670000|2022-02-24 22:11:10|165.45|162.81|165.54|162.9|165.54|162.9|165.45|162.81|0
1645740710000|2022-02-24 22:11:50|165.68|163.04|165.68|163.04|165.68|163.04|165.68|163.04|0
1645740730000|2022-02-24 22:12:10|165.99|163.35|165.99|163.35|165.99|163.35|165.99|163.35|0
1645740750000|2022-02-24 22:12:30|166.23|163.59|166.23|163.59|166.23|163.59|166.23|163.59|0
1645740760000|2022-02-24 22:12:40|166.17|163.53|165.86|163.22|166.17|163.53|165.86|163.22|0
1645740770000|2022-02-24 22:12:50|166.17|163.53|166.23|163.59|166.23|163.59|166.11|163.47|0
1645740810000|2022-02-24 22:13:30|166.15|163.51|165.95|163.31|166.15|163.51|165.95|163.31|0
1645740820000|2022-02-24 22:13:40|166.03|163.39|166.03|163.39|166.03|163.39|166.03|163.39|0
1645740840000|2022-02-24 22:14:00|166.15|163.51|166.09|163.45|166.15|163.51|166.09|163.45|0
1645740860000|2022-02-24 22:14:20|166.07|163.43|166.09|163.45|166.09|163.45|166.07|163.43|0
1645740870000|2022-02-24 22:14:30|166.05|163.41|166.05|163.41|166.05|163.41|166.05|163.41|0
1645740880000|2022-02-24 22:14:40|166.03|163.39|166.01|163.37|166.03|163.39|166.01|163.37|0
1645740890000|2022-02-24 22:14:50|166.07|163.43|166.01|163.37|166.07|163.43|166.01|163.37|0
1645740910000|2022-02-24 22:15:10|166.07|163.43|166.07|163.43|166.07|163.43|166.07|163.43|0
1645740930000|2022-02-24 22:15:30|166.05|163.41|166.05|163.41|166.05|163.41|166.05|163.41|0
1645740950000|2022-02-24 22:15:50|166.07|163.43|166.07|163.43|166.07|163.43|166.07|163.43|0
1645740970000|2022-02-24 22:16:10|166.08|163.44|166.08|163.44|166.08|163.44|166.08|163.44|0
1645740980000|2022-02-24 22:16:20|166.07|163.43|166.07|163.43|166.07|163.43|166.07|163.43|0
1645740990000|2022-02-24 22:16:30|166.08|163.44|166.08|163.44|166.08|163.44|166.08|163.44|0
1645741010000|2022-02-24 22:16:50|166.07|163.43|166.03|163.39|166.07|163.43|166.03|163.39|0
1645741020000|2022-02-24 22:17:00|165.97|163.33|165.97|163.33|165.97|163.33|165.97|163.33|0
1645741030000|2022-02-24 22:17:10|165.93|163.29|165.93|163.29|165.93|163.29|165.93|163.29|0
1645741040000|2022-02-24 22:17:20|165.99|163.35|165.87|163.23|165.99|163.35|165.87|163.23|0
1645741050000|2022-02-24 22:17:30|165.85|163.21|165.97|163.33|165.97|163.33|165.85|163.21|0
1645741070000|2022-02-24 22:17:50|165.85|163.21|165.85|163.21|165.85|163.21|165.85|163.21|0
1645741090000|2022-02-24 22:18:10|165.95|163.31|165.93|163.29|166.03|163.39|165.93|163.29|0
1645741100000|2022-02-24 22:18:20|165.89|163.25|165.93|163.29|165.93|163.29|165.89|163.25|0
1645741130000|2022-02-24 22:18:50|166.03|163.39|166.01|163.37|166.03|163.39|166.01|163.37|0
1645741170000|2022-02-24 22:19:30|166.03|163.39|166.1|163.46|166.1|163.46|166.03|163.39|0
1645741220000|2022-02-24 22:20:20|166.12|163.48|166.12|163.48|166.12|163.48|166.12|163.48|0
1645741230000|2022-02-24 22:20:30|166.1|163.46|166.1|163.46|166.1|163.46|166.1|163.46|0
1645741250000|2022-02-24 22:20:50|166.16|163.52|166.16|163.52|166.16|163.52|166.16|163.52|0
1645741260000|2022-02-24 22:21:00|166.18|163.54|166.18|163.54|166.18|163.54|166.18|163.54|0
1645741310000|2022-02-24 22:21:50|166.26|163.62|166.26|163.62|166.26|163.62|166.26|163.62|0
1645741340000|2022-02-24 22:22:20|166.16|163.52|166.16|163.52|166.16|163.52|166.16|163.52|0
1645741350000|2022-02-24 22:22:30|166.2|163.56|166|163.36|166.2|163.56|166|163.36|0
1645741360000|2022-02-24 22:22:40|166.04|163.4|166.04|163.4|166.04|163.4|166.04|163.4|0
1645741380000|2022-02-24 22:23:00|166.2|163.56|166.2|163.56|166.2|163.56|166.2|163.56|0
1645741400000|2022-02-24 22:23:20|166.04|163.4|166.04|163.4|166.04|163.4|166.04|163.4|0
1645741410000|2022-02-24 22:23:30|166.2|163.56|166.2|163.56|166.2|163.56|166.2|163.56|0
1645741420000|2022-02-24 22:23:40|166.04|163.4|166.04|163.4|166.04|163.4|166.04|163.4|0
1645741430000|2022-02-24 22:23:50|166.18|163.54|166.18|163.54|166.18|163.54|166.18|163.54|0
1645741440000|2022-02-24 22:24:00|166.16|163.52|166.02|163.38|166.16|163.52|166.02|163.38|0
1645741450000|2022-02-24 22:24:10|166.04|163.4|166.04|163.4|166.04|163.4|166.04|163.4|0
1645741470000|2022-02-24 22:24:30|166.02|163.38|166.02|163.38|166.02|163.38|166.02|163.38|0
1645741480000|2022-02-24 22:24:40|165.94|163.3|166.02|163.38|166.02|163.38|165.94|163.3|0
1645741490000|2022-02-24 22:24:50|166.04|163.4|166.04|163.4|166.04|163.4|166.04|163.4|0
1645741500000|2022-02-24 22:25:00|165.96|163.32|165.96|163.32|165.96|163.32|165.96|163.32|0
1645741740000|2022-02-24 22:29:00|165.94|163.3|165.96|163.32|165.96|163.32|165.94|163.3|0
1645741770000|2022-02-24 22:29:30|165.94|163.3|165.94|163.3|165.94|163.3|165.94|163.3|0
1645741800000|2022-02-24 22:30:00|165.93|163.29|165.93|163.29|165.93|163.29|165.93|163.29|0
1645741860000|2022-02-24 22:31:00|165.97|163.33|165.97|163.33|165.97|163.33|165.97|163.33|0
1645741900000|2022-02-24 22:31:40|165.95|163.31|165.97|163.33|165.97|163.33|165.95|163.31|0
1645741920000|2022-02-24 22:32:00|165.93|163.29|165.79|163.15|165.93|163.29|165.79|163.15|0
1645741960000|2022-02-24 22:32:40|165.75|163.11|165.75|163.11|165.75|163.11|165.75|163.11|0
1645742050000|2022-02-24 22:34:10|165.79|163.15|165.79|163.15|165.79|163.15|165.79|163.15|0
1645742060000|2022-02-24 22:34:20|165.91|163.27|165.91|163.27|165.91|163.27|165.91|163.27|0
1645742070000|2022-02-24 22:34:30|165.93|163.29|165.95|163.31|165.95|163.31|165.93|163.29|0
1645742080000|2022-02-24 22:34:40|165.99|163.35|165.99|163.35|165.99|163.35|165.99|163.35|0
1645742090000|2022-02-24 22:34:50|166.01|163.37|166.01|163.37|166.01|163.37|166.01|163.37|0
1645742100000|2022-02-24 22:35:00|165.95|163.31|165.83|163.19|165.95|163.31|165.83|163.19|0
1645742110000|2022-02-24 22:35:10|165.97|163.33|165.97|163.33|165.97|163.33|165.97|163.33|0
1645742150000|2022-02-24 22:35:50|166.08|163.44|166.08|163.44|166.08|163.44|166.08|163.44|0
1645742160000|2022-02-24 22:36:00|166.17|163.53|166.17|163.53|166.17|163.53|166.17|163.53|0
1645742180000|2022-02-24 22:36:20|166.26|163.62|166.22|163.58|166.26|163.62|166.22|163.58|0
1645742240000|2022-02-24 22:37:20|166.26|163.62|166.26|163.62|166.26|163.62|166.26|163.62|0
1645742250000|2022-02-24 22:37:30|166.28|163.64|166.22|163.58|166.28|163.64|166.22|163.58|0
1645742260000|2022-02-24 22:37:40|166.2|163.56|166.36|163.72|166.36|163.72|166.2|163.56|0
1645742270000|2022-02-24 22:37:50|166.18|163.54|166.1|163.46|166.18|163.54|166.1|163.46|0
1645742290000|2022-02-24 22:38:10|166.18|163.54|166.18|163.54|166.18|163.54|166.18|163.54|0
1645742300000|2022-02-24 22:38:20|165.81|163.17|165.48|162.84|165.81|163.17|165.48|162.84|0
1645742310000|2022-02-24 22:38:30|165.49|162.85|165.49|162.85|165.49|162.85|165.49|162.85|0
1645742320000|2022-02-24 22:38:40|165.65|163.01|165.65|163.01|165.65|163.01|165.65|163.01|0
1645742330000|2022-02-24 22:38:50|165.63|162.99|165.63|162.99|165.63|162.99|165.63|162.99|0
1645742340000|2022-02-24 22:39:00|165.75|163.11|165.84|163.2|165.84|163.2|165.75|163.11|0
1645742350000|2022-02-24 22:39:10|165.96|163.32|166.16|163.52|166.16|163.52|165.96|163.32|0
1645742380000|2022-02-24 22:39:40|166.06|163.42|165.61|162.97|166.06|163.42|165.61|162.97|0
1645742390000|2022-02-24 22:39:50|165.92|163.28|165.95|163.31|165.95|163.31|165.92|163.28|0
1645742400000|2022-02-24 22:40:00|165.83|163.19|165.95|163.31|165.95|163.31|165.83|163.19|0
1645742430000|2022-02-24 22:40:30|165.94|163.3|165.92|163.28|165.94|163.3|165.9|163.26|0
1645742480000|2022-02-24 22:41:20|166.02|163.38|166.02|163.38|166.02|163.38|166.02|163.38|0
1645742490000|2022-02-24 22:41:30|165.92|163.28|165.92|163.28|165.92|163.28|165.92|163.28|0
1645742510000|2022-02-24 22:41:50|166.1|163.46|166|163.36|166.1|163.46|165.92|163.28|0
1645742560000|2022-02-24 22:42:40|165.98|163.34|165.98|163.34|165.98|163.34|165.98|163.34|0
1645742590000|2022-02-24 22:43:10|166|163.36|166.04|163.4|166.04|163.4|166|163.36|0
1645742620000|2022-02-24 22:43:40|166.23|163.59|166.05|163.41|166.23|163.59|166.05|163.41|0
1645742630000|2022-02-24 22:43:50|166.04|163.4|166.11|163.47|166.11|163.47|166.04|163.4|0
1645742670000|2022-02-24 22:44:30|166.05|163.41|166.05|163.41|166.05|163.41|166.05|163.41|0
1645742680000|2022-02-24 22:44:40|166.11|163.47|165.82|163.18|166.11|163.47|165.82|163.18|0
1645742720000|2022-02-24 22:45:20|165.92|163.28|165.92|163.28|165.92|163.28|165.92|163.28|0
1645742750000|2022-02-24 22:45:50|165.88|163.24|165.88|163.24|165.88|163.24|165.88|163.24|0
1645742820000|2022-02-24 22:47:00|165.82|163.18|165.84|163.2|165.84|163.2|165.82|163.18|0
1645742840000|2022-02-24 22:47:20|165.92|163.28|165.92|163.28|165.92|163.28|165.92|163.28|0
1645742860000|2022-02-24 22:47:40|165.94|163.3|165.8|163.16|165.94|163.3|165.8|163.16|0
1645742870000|2022-02-24 22:47:50|165.7|163.06|165.7|163.06|165.7|163.06|165.7|163.06|0
1645742880000|2022-02-24 22:48:00|165.6|162.96|165.6|162.96|165.6|162.96|165.6|162.96|0
1645742900000|2022-02-24 22:48:20|165.58|162.94|165.6|162.96|165.6|162.96|165.58|162.94|0
1645742930000|2022-02-24 22:48:50|165.52|162.88|165.52|162.88|165.52|162.88|165.52|162.88|0
1645742960000|2022-02-24 22:49:20|165.6|162.96|165.6|162.96|165.6|162.96|165.6|162.96|0
1645742970000|2022-02-24 22:49:30|165.7|163.06|165.7|163.06|165.7|163.06|165.7|163.06|0
1645742980000|2022-02-24 22:49:40|165.6|162.96|165.52|162.88|165.6|162.96|165.52|162.88|0
1645743000000|2022-02-24 22:50:00|165.58|162.94|165.58|162.94|165.58|162.94|165.58|162.94|0
1645743010000|2022-02-24 22:50:10|165.52|162.88|165.56|162.92|165.56|162.92|165.52|162.88|0
1645743020000|2022-02-24 22:50:20|165.54|162.9|165.54|162.9|165.54|162.9|165.54|162.9|0
1645743100000|2022-02-24 22:51:40|165.52|162.88|165.52|162.88|165.52|162.88|165.52|162.88|0
1645743170000|2022-02-24 22:52:50|165.54|162.9|165.54|162.9|165.54|162.9|165.54|162.9|0
1645743210000|2022-02-24 22:53:30|165.52|162.88|165.49|162.85|165.52|162.88|165.49|162.85|0
1645743220000|2022-02-24 22:53:40|165.52|162.88|165.52|162.88|165.52|162.88|165.52|162.88|0
1645743230000|2022-02-24 22:53:50|165.49|162.85|165.49|162.85|165.49|162.85|165.49|162.85|0
1645743240000|2022-02-24 22:54:00|165.48|162.84|165.34|162.7|165.48|162.84|165.34|162.7|0
1645743260000|2022-02-24 22:54:20|165.25|162.61|165.2|162.56|165.25|162.61|165.2|162.56|0
1645743270000|2022-02-24 22:54:30|165.14|162.5|165.14|162.5|165.14|162.5|165.14|162.5|0
1645743310000|2022-02-24 22:55:10|165.05|162.41|165.05|162.41|165.05|162.41|165.05|162.41|0
1645743330000|2022-02-24 22:55:30|164.95|162.31|164.95|162.31|164.95|162.31|164.95|162.31|0
1645743340000|2022-02-24 22:55:40|164.97|162.33|165.05|162.41|165.05|162.41|164.97|162.33|0
1645743360000|2022-02-24 22:56:00|165.14|162.5|165.07|162.43|165.14|162.5|165.07|162.43|0
1645743370000|2022-02-24 22:56:10|165.08|162.44|165.08|162.44|165.08|162.44|165.08|162.44|0
1645743380000|2022-02-24 22:56:20|165.18|162.54|165.2|162.56|165.2|162.56|165.18|162.54|0
1645743390000|2022-02-24 22:56:30|165.22|162.58|165.22|162.58|165.22|162.58|165.22|162.58|0
1645743400000|2022-02-24 22:56:40|165.14|162.5|165.14|162.5|165.14|162.5|165.14|162.5|0
1645743440000|2022-02-24 22:57:20|165.28|162.64|165.28|162.64|165.28|162.64|165.28|162.64|0
1645743450000|2022-02-24 22:57:30|165.2|162.56|165.2|162.56|165.2|162.56|165.2|162.56|0
1645743480000|2022-02-24 22:58:00|165.06|162.42|165.06|162.42|165.06|162.42|165.06|162.42|0
1645743490000|2022-02-24 22:58:10|165.04|162.4|165.04|162.4|165.04|162.4|165.04|162.4|0
1645743500000|2022-02-24 22:58:20|165.06|162.42|165.06|162.42|165.06|162.42|165.06|162.42|0
1645743510000|2022-02-24 22:58:30|165.4|162.76|165.4|162.76|165.4|162.76|165.4|162.76|0
1645743540000|2022-02-24 22:59:00|165.36|162.72|165.36|162.72|165.36|162.72|165.36|162.72|0
1645743550000|2022-02-24 22:59:10|165.43|162.79|165.51|162.87|165.51|162.87|165.43|162.79|0
1645743560000|2022-02-24 22:59:20|165.24|162.6|165.22|162.58|165.24|162.6|165.22|162.58|0
1645743570000|2022-02-24 22:59:30|165.02|162.38|165.24|162.6|165.24|162.6|165.02|162.38|0
1645743600000|2022-02-24 23:00:00|163.24|160.6|164.17|161.53|164.57|161.93|163.24|160.6|0
1645743610000|2022-02-24 23:00:10|164.24|161.6|164.04|161.4|164.31|161.67|163.77|161.13|0
1645743620000|2022-02-24 23:00:20|164.38|161.74|164.04|161.4|164.38|161.74|163.9|161.26|0
1645743630000|2022-02-24 23:00:30|164.31|161.67|164.04|161.4|164.31|161.67|163.97|161.33|0
1645743640000|2022-02-24 23:00:40|164.11|161.47|163.3|160.66|164.11|161.47|163.3|160.66|0
1645743650000|2022-02-24 23:00:50|162.84|160.2|163.24|160.6|163.44|160.8|162.84|160.2|0
1645743660000|2022-02-24 23:01:00|162.97|160.33|162.57|159.93|162.97|160.33|162.57|159.93|0
1645743670000|2022-02-24 23:01:10|162.64|160|161.64|159|162.64|160|161.64|159|0
1645743680000|2022-02-24 23:01:20|161.84|159.2|161.97|159.33|161.97|159.33|161.77|159.13|0
1645743690000|2022-02-24 23:01:30|161.71|159.07|160.98|158.34|161.71|159.07|160.98|158.34|0
1645743700000|2022-02-24 23:01:40|161.04|158.4|161.11|158.47|161.11|158.47|160.71|158.07|0
1645743710000|2022-02-24 23:01:50|161.04|158.4|160.91|158.27|161.04|158.4|160.71|158.07|0
1645743720000|2022-02-24 23:02:00|160.97|158.33|161.71|159.07|161.71|159.07|160.97|158.33|0
1645743730000|2022-02-24 23:02:10|161.57|158.93|161.77|159.13|161.77|159.13|161.57|158.93|0
1645743740000|2022-02-24 23:02:20|161.37|158.73|160.91|158.27|161.37|158.73|160.91|158.27|0
1645743750000|2022-02-24 23:02:30|160.78|158.14|161.5|158.86|161.5|158.86|160.78|158.14|0
1645743760000|2022-02-24 23:02:40|161.64|159|162.03|159.39|162.17|159.53|161.64|159|0
1645743770000|2022-02-24 23:02:50|162.24|159.6|163.17|160.53|163.17|160.53|162.24|159.6|0
1645743780000|2022-02-24 23:03:00|162.7|160.06|162.43|159.79|162.7|160.06|162.3|159.66|0
1645743790000|2022-02-24 23:03:10|162.3|159.66|162.24|159.6|162.37|159.73|162.24|159.6|0
1645743800000|2022-02-24 23:03:20|162.3|159.66|161.77|159.13|162.3|159.66|161.7|159.06|0
1645743810000|2022-02-24 23:03:30|161.9|159.26|161.84|159.2|162.03|159.39|161.7|159.06|0
1645743820000|2022-02-24 23:03:40|162.5|159.86|162.7|160.06|162.7|160.06|162.5|159.86|0
1645743830000|2022-02-24 23:03:50|161.9|159.26|161.5|158.86|161.9|159.26|161.5|158.86|0
1645743840000|2022-02-24 23:04:00|161.64|159|161.9|159.26|161.97|159.33|161.64|159|0
1645743850000|2022-02-24 23:04:10|161.84|159.2|161.9|159.26|161.9|159.26|161.37|158.73|0
1645743860000|2022-02-24 23:04:20|162.37|159.73|162.56|159.92|162.56|159.92|162.37|159.73|0
1645743870000|2022-02-24 23:04:30|162.63|159.99|162.77|160.13|162.77|160.13|162.63|159.99|0
1645743880000|2022-02-24 23:04:40|162.63|159.99|162.77|160.13|162.9|160.26|162.63|159.99|0
1645743890000|2022-02-24 23:04:50|162.9|160.26|162.63|159.99|162.96|160.32|162.63|159.99|0
1645743900000|2022-02-24 23:05:00|162.7|160.06|162.83|160.19|162.83|160.19|162.5|159.86|0
1645743910000|2022-02-24 23:05:10|162.77|160.13|162.5|159.86|162.77|160.13|162.5|159.86|0
1645743920000|2022-02-24 23:05:20|162.77|160.13|162.43|159.79|162.77|160.13|162.43|159.79|0
1645743930000|2022-02-24 23:05:30|162.7|160.06|163.03|160.39|163.03|160.39|162.7|160.06|0
1645743940000|2022-02-24 23:05:40|162.7|160.06|163.23|160.59|163.23|160.59|162.7|160.06|0
1645743950000|2022-02-24 23:05:50|163.1|160.46|163.1|160.46|163.1|160.46|163.03|160.39|0
1645743960000|2022-02-24 23:06:00|163.23|160.59|163.23|160.59|163.23|160.59|163.03|160.39|0
1645743970000|2022-02-24 23:06:10|162.96|160.32|162.5|159.86|162.96|160.32|162.43|159.79|0
1645743980000|2022-02-24 23:06:20|162.43|159.79|162.5|159.86|162.5|159.86|162.43|159.79|0
1645743990000|2022-02-24 23:06:30|162.7|160.06|163.03|160.39|163.03|160.39|162.7|160.06|0
1645744000000|2022-02-24 23:06:40|162.7|160.06|162.7|160.06|162.7|160.06|162.7|160.06|0
1645744010000|2022-02-24 23:06:50|162.76|160.12|162.63|159.99|163.03|160.39|162.63|159.99|0
1645744020000|2022-02-24 23:07:00|162.56|159.92|163.03|160.39|163.03|160.39|162.56|159.92|0
1645744030000|2022-02-24 23:07:10|163.23|160.59|163.09|160.45|163.23|160.59|163.09|160.45|0
1645744040000|2022-02-24 23:07:20|163.3|160.66|163.63|160.99|163.7|161.06|163.3|160.66|0
1645744050000|2022-02-24 23:07:30|162.96|160.32|163.03|160.39|163.03|160.39|162.9|160.26|0
1645744060000|2022-02-24 23:07:40|163.7|161.06|164.16|161.52|164.16|161.52|163.56|160.92|0
1645744070000|2022-02-24 23:07:50|163.97|161.33|163.83|161.19|163.97|161.33|163.83|161.19|0
1645744080000|2022-02-24 23:08:00|163.97|161.33|163.83|161.19|164.03|161.39|163.83|161.19|0
1645744090000|2022-02-24 23:08:10|164.1|161.46|164.23|161.59|164.43|161.79|164.1|161.46|0
1645744100000|2022-02-24 23:08:20|164.56|161.92|164.5|161.86|164.63|161.99|164.5|161.86|0
1645744110000|2022-02-24 23:08:30|164.1|161.46|164.37|161.73|164.37|161.73|164.1|161.46|0
1645744120000|2022-02-24 23:08:40|164.23|161.59|163.76|161.12|164.23|161.59|163.76|161.12|0
1645744130000|2022-02-24 23:08:50|163.7|161.06|163.89|161.25|163.89|161.25|163.63|160.99|0
1645744140000|2022-02-24 23:09:00|163.76|161.12|163.49|160.85|163.76|161.12|163.49|160.85|0
1645744150000|2022-02-24 23:09:10|163.36|160.72|163.7|161.06|163.83|161.19|163.36|160.72|0
1645744160000|2022-02-24 23:09:20|163.03|160.39|163.23|160.59|163.23|160.59|163.03|160.39|0
1645744170000|2022-02-24 23:09:30|163.3|160.66|163.23|160.59|163.43|160.79|163.23|160.59|0
1645744180000|2022-02-24 23:09:40|163.16|160.52|163.29|160.65|163.36|160.72|163.16|160.52|0
1645744190000|2022-02-24 23:09:50|163.09|160.45|162.96|160.32|163.09|160.45|162.96|160.32|0
1645744200000|2022-02-24 23:10:00|162.83|160.19|162.83|160.19|162.83|160.19|162.83|160.19|0
1645744210000|2022-02-24 23:10:10|162.76|160.12|162.63|159.99|162.76|160.12|162.63|159.99|0
1645744220000|2022-02-24 23:10:20|162.49|159.85|162.49|159.85|162.56|159.92|162.49|159.85|0
1645744230000|2022-02-24 23:10:30|162.36|159.72|162.56|159.92|162.56|159.92|162.36|159.72|0
1645744240000|2022-02-24 23:10:40|162.49|159.85|162.03|159.39|162.56|159.92|162.03|159.39|0
1645744250000|2022-02-24 23:10:50|162.23|159.59|162.49|159.85|162.49|159.85|162.23|159.59|0
1645744260000|2022-02-24 23:11:00|162.42|159.78|162.09|159.45|162.42|159.78|161.96|159.32|0
1645744270000|2022-02-24 23:11:10|162.03|159.39|162.09|159.45|162.09|159.45|162.03|159.39|0
1645744280000|2022-02-24 23:11:20|161.96|159.32|161.96|159.32|162.03|159.39|161.96|159.32|0
1645744290000|2022-02-24 23:11:30|162.16|159.52|162.09|159.45|162.23|159.59|162.09|159.45|0
1645744300000|2022-02-24 23:11:40|161.76|159.12|162.16|159.52|162.16|159.52|161.76|159.12|0
1645744310000|2022-02-24 23:11:50|162.02|159.38|162.02|159.38|162.02|159.38|162.02|159.38|0
1645744320000|2022-02-24 23:12:00|161.96|159.32|162.16|159.52|162.16|159.52|161.96|159.32|0
1645744330000|2022-02-24 23:12:10|162.02|159.38|162.69|160.05|162.69|160.05|162.02|159.38|0
1645744340000|2022-02-24 23:12:20|162.56|159.92|163.09|160.45|163.09|160.45|162.56|159.92|0
1645744350000|2022-02-24 23:12:30|162.63|159.99|162.63|159.99|162.63|159.99|162.56|159.92|0
1645744360000|2022-02-24 23:12:40|162.56|159.92|162.56|159.92|162.56|159.92|162.56|159.92|0
1645744370000|2022-02-24 23:12:50|162.62|159.98|162.69|160.05|162.69|160.05|162.62|159.98|0
1645744380000|2022-02-24 23:13:00|162.62|159.98|162.42|159.78|162.62|159.98|162.42|159.78|0
1645744390000|2022-02-24 23:13:10|162.62|159.98|162.62|159.98|162.76|160.12|162.62|159.98|0
1645744400000|2022-02-24 23:13:20|162.69|160.05|162.69|160.05|162.69|160.05|162.56|159.92|0
1645744410000|2022-02-24 23:13:30|162.62|159.98|162.55|159.91|162.62|159.98|162.49|159.85|0
1645744420000|2022-02-24 23:13:40|162.49|159.85|162.62|159.98|162.62|159.98|162.49|159.85|0
1645744430000|2022-02-24 23:13:50|162.55|159.91|162.49|159.85|162.62|159.98|162.42|159.78|0
1645744440000|2022-02-24 23:14:00|162.69|160.05|162.69|160.05|162.69|160.05|162.69|160.05|0
1645744450000|2022-02-24 23:14:10|163.16|160.52|163.82|161.18|163.82|161.18|163.16|160.52|0
1645744460000|2022-02-24 23:14:20|163.69|161.05|163.69|161.05|163.75|161.11|163.69|161.05|0
1645744470000|2022-02-24 23:14:30|163.62|160.98|163.56|160.92|163.69|161.05|163.56|160.92|0
1645744480000|2022-02-24 23:14:40|163.62|160.98|163.35|160.71|163.62|160.98|163.22|160.58|0
1645744500000|2022-02-24 23:15:00|163.09|160.45|163.35|160.71|163.35|160.71|163.09|160.45|0
1645744510000|2022-02-24 23:15:10|163.42|160.78|162.62|159.98|163.42|160.78|162.62|159.98|0
1645744520000|2022-02-24 23:15:20|162.69|160.05|162.22|159.58|162.82|160.18|162.22|159.58|0
1645744530000|2022-02-24 23:15:30|162.36|159.72|162.02|159.38|162.36|159.72|162.02|159.38|0
1645744540000|2022-02-24 23:15:40|161.89|159.25|161.56|158.92|161.89|159.25|161.56|158.92|0
1645744550000|2022-02-24 23:15:50|162.02|159.38|161.89|159.25|162.02|159.38|161.89|159.25|0
1645744560000|2022-02-24 23:16:00|161.96|159.32|161.96|159.32|161.96|159.32|161.96|159.32|0
1645744570000|2022-02-24 23:16:10|161.89|159.25|161.62|158.98|161.89|159.25|161.62|158.98|0
1645744580000|2022-02-24 23:16:20|161.75|159.11|161.89|159.25|161.89|159.25|161.75|159.11|0
1645744590000|2022-02-24 23:16:30|162.22|159.58|162.55|159.91|162.68|160.04|162.15|159.51|0
1645744600000|2022-02-24 23:16:40|162.62|159.98|162.62|159.98|162.82|160.18|162.62|159.98|0
1645744610000|2022-02-24 23:16:50|162.55|159.91|162.42|159.78|162.68|160.04|162.42|159.78|0
1645744620000|2022-02-24 23:17:00|162.49|159.85|162.42|159.78|162.49|159.85|162.42|159.78|0
1645744630000|2022-02-24 23:17:10|162.55|159.91|162.55|159.91|162.55|159.91|162.55|159.91|0
1645744640000|2022-02-24 23:17:20|162.49|159.85|162.42|159.78|162.49|159.85|162.42|159.78|0
1645744650000|2022-02-24 23:17:30|162.35|159.71|162.35|159.71|162.35|159.71|162.35|159.71|0
1645744660000|2022-02-24 23:17:40|161.62|158.98|161.49|158.85|161.62|158.98|161.42|158.78|0
1645744670000|2022-02-24 23:17:50|161.16|158.52|160.96|158.32|161.16|158.52|160.96|158.32|0
1645744680000|2022-02-24 23:18:00|160.89|158.25|160.82|158.18|160.89|158.25|160.82|158.18|0
1645744690000|2022-02-24 23:18:10|161.03|158.39|161.35|158.71|161.35|158.71|160.89|158.25|0
1645744700000|2022-02-24 23:18:20|161.29|158.65|161.03|158.39|161.29|158.65|161.03|158.39|0
1645744710000|2022-02-24 23:18:30|161.09|158.45|161.09|158.45|161.22|158.58|161.09|158.45|0
1645744720000|2022-02-24 23:18:40|161.16|158.52|161.56|158.92|161.56|158.92|161.16|158.52|0
1645744730000|2022-02-24 23:18:50|161.62|158.98|161.29|158.65|161.62|158.98|161.29|158.65|0
1645744740000|2022-02-24 23:19:00|161.42|158.78|161.42|158.78|161.42|158.78|161.42|158.78|0
1645744750000|2022-02-24 23:19:10|161.35|158.71|161.09|158.45|161.35|158.71|161.02|158.38|0
1645744760000|2022-02-24 23:19:20|161.02|158.38|161.16|158.52|161.29|158.65|161.02|158.38|0
1645744770000|2022-02-24 23:19:30|161.09|158.45|161.22|158.58|161.22|158.58|161.09|158.45|0
1645744780000|2022-02-24 23:19:40|161.55|158.91|161.35|158.71|161.55|158.91|161.35|158.71|0
1645744790000|2022-02-24 23:19:50|161.42|158.78|161.55|158.91|161.69|159.05|161.42|158.78|0
1645744800000|2022-02-24 23:20:00|161.29|158.65|161.42|158.78|161.42|158.78|161.29|158.65|0
1645744810000|2022-02-24 23:20:10|161.35|158.71|160.95|158.31|161.35|158.71|160.95|158.31|0
1645744820000|2022-02-24 23:20:20|160.82|158.18|160.76|158.12|160.82|158.18|160.76|158.12|0
1645744830000|2022-02-24 23:20:30|160.63|157.99|160.16|157.52|160.63|157.99|160.16|157.52|0
1645744840000|2022-02-24 23:20:40|159.83|157.19|159.31|156.67|159.83|157.19|159.31|156.67|0
1645744850000|2022-02-24 23:20:50|159.24|156.6|159.9|157.26|159.9|157.26|159.24|156.6|0
1645744860000|2022-02-24 23:21:00|159.77|157.13|159.9|157.26|160.1|157.46|159.77|157.13|0
1645744870000|2022-02-24 23:21:10|160.03|157.39|161.29|158.65|161.29|158.65|160.03|157.39|0
1645744880000|2022-02-24 23:21:20|161.42|158.78|161.22|158.58|161.42|158.78|161.15|158.51|0
1645744890000|2022-02-24 23:21:30|161.55|158.91|161.62|158.98|161.75|159.11|161.55|158.91|0
1645744900000|2022-02-24 23:21:40|161.75|159.11|161.82|159.18|161.82|159.18|161.75|159.11|0
1645744910000|2022-02-24 23:21:50|161.88|159.24|161.82|159.18|161.95|159.31|161.82|159.18|0
1645744920000|2022-02-24 23:22:00|161.95|159.31|161.88|159.24|162.01|159.37|161.88|159.24|0
1645744930000|2022-02-24 23:22:10|161.62|158.98|161.68|159.04|161.75|159.11|161.62|158.98|0
1645744940000|2022-02-24 23:22:20|161.61|158.97|161.75|159.11|161.75|159.11|161.61|158.97|0
1645744950000|2022-02-24 23:22:30|161.68|159.04|161.35|158.71|161.68|159.04|161.35|158.71|0
1645744960000|2022-02-24 23:22:40|161.48|158.84|161.42|158.78|161.48|158.84|161.35|158.71|0
1645744970000|2022-02-24 23:22:50|161.29|158.65|161.48|158.84|161.48|158.84|161.29|158.65|0
1645744980000|2022-02-24 23:23:00|161.61|158.97|161.75|159.11|161.75|159.11|161.61|158.97|0
1645744990000|2022-02-24 23:23:10|161.68|159.04|161.61|158.97|161.68|159.04|161.61|158.97|0
1645745000000|2022-02-24 23:23:20|161.75|159.11|161.75|159.11|161.88|159.24|161.68|159.04|0
1645745010000|2022-02-24 23:23:30|162.01|159.37|162.08|159.44|162.08|159.44|162.01|159.37|0
1645745020000|2022-02-24 23:23:40|162.01|159.37|162.01|159.37|162.01|159.37|161.95|159.31|0
1645745030000|2022-02-24 23:23:50|162.08|159.44|162.01|159.37|162.14|159.5|161.95|159.31|0
1645745040000|2022-02-24 23:24:00|161.95|159.31|162.28|159.64|162.28|159.64|161.95|159.31|0
1645745050000|2022-02-24 23:24:10|161.88|159.24|162.01|159.37|162.01|159.37|161.88|159.24|0
1645745060000|2022-02-24 23:24:20|161.95|159.31|161.95|159.31|162.01|159.37|161.88|159.24|0
1645745070000|2022-02-24 23:24:30|161.81|159.17|161.68|159.04|161.95|159.31|161.68|159.04|0
1645745080000|2022-02-24 23:24:40|161.95|159.31|161.95|159.31|162.01|159.37|161.95|159.31|0
1645745090000|2022-02-24 23:24:50|162.01|159.37|162.14|159.5|162.14|159.5|162.01|159.37|0
1645745100000|2022-02-24 23:25:00|161.88|159.24|161.15|158.51|161.88|159.24|161.15|158.51|0
1645745110000|2022-02-24 23:25:10|161.08|158.44|160.62|157.98|161.15|158.51|160.62|157.98|0
1645745120000|2022-02-24 23:25:20|160.68|158.04|160.55|157.91|160.75|158.11|160.55|157.91|0
1645745130000|2022-02-24 23:25:30|160.62|157.98|160.49|157.85|160.62|157.98|160.49|157.85|0
1645745140000|2022-02-24 23:25:40|160.22|157.58|160.29|157.65|160.29|157.65|160.16|157.52|0
1645745150000|2022-02-24 23:25:50|160.42|157.78|160.02|157.38|160.49|157.85|160.02|157.38|0
1645745160000|2022-02-24 23:26:00|159.96|157.32|160.29|157.65|160.29|157.65|159.96|157.32|0
1645745170000|2022-02-24 23:26:10|160.16|157.52|160.22|157.58|160.22|157.58|160.15|157.51|0
1645745180000|2022-02-24 23:26:20|160.09|157.45|159.36|156.72|160.09|157.45|159.36|156.72|0
1645745190000|2022-02-24 23:26:30|159.5|156.86|159.43|156.79|159.5|156.86|159.43|156.79|0
1645745200000|2022-02-24 23:26:40|160.09|157.45|159.36|156.72|160.42|157.78|159.36|156.72|0
1645745210000|2022-02-24 23:26:50|159.43|156.79|159.56|156.92|159.56|156.92|159.43|156.79|0
1645745220000|2022-02-24 23:27:00|159.43|156.79|159.36|156.72|159.43|156.79|158.51|155.87|0
1645745230000|2022-02-24 23:27:10|159.56|156.92|160.09|157.45|160.09|157.45|159.56|156.92|0
1645745240000|2022-02-24 23:27:20|160.02|157.38|160.09|157.45|160.09|157.45|160.02|157.38|0
1645745250000|2022-02-24 23:27:30|160.02|157.38|159.83|157.19|160.09|157.45|159.83|157.19|0
1645745260000|2022-02-24 23:27:40|159.69|157.05|160.15|157.51|160.15|157.51|159.69|157.05|0
1645745270000|2022-02-24 23:27:50|160.09|157.45|159.56|156.92|160.15|157.51|159.56|156.92|0
1645745280000|2022-02-24 23:28:00|159.17|156.53|158.9|156.26|159.3|156.66|158.9|156.26|0
1645745290000|2022-02-24 23:28:10|159.04|156.4|159.1|156.46|159.1|156.46|159.04|156.4|0
1645745300000|2022-02-24 23:28:20|159.04|156.4|158.97|156.33|159.04|156.4|158.77|156.13|0
1645745310000|2022-02-24 23:28:30|159.04|156.4|159.04|156.4|159.04|156.4|159.04|156.4|0
1645745320000|2022-02-24 23:28:40|159.1|156.46|159.1|156.46|159.1|156.46|158.97|156.33|0
1645745330000|2022-02-24 23:28:50|159.04|156.4|159.17|156.53|159.17|156.53|158.97|156.33|0
1645745340000|2022-02-24 23:29:00|159.1|156.46|158.9|156.26|159.1|156.46|158.84|156.2|0
1645745350000|2022-02-24 23:29:10|158.97|156.33|159.76|157.12|159.76|157.12|158.97|156.33|0
1645745360000|2022-02-24 23:29:20|159.56|156.92|159.62|156.98|159.62|156.98|159.43|156.79|0
1645745370000|2022-02-24 23:29:30|159.76|157.12|159.76|157.12|159.76|157.12|159.76|157.12|0
1645745380000|2022-02-24 23:29:40|159.82|157.18|159.76|157.12|159.89|157.25|159.76|157.12|0
1645745390000|2022-02-24 23:29:50|159.69|157.05|159.56|156.92|159.69|157.05|159.56|156.92|0
1645745400000|2022-02-24 23:30:00|159.17|156.53|159.23|156.59|159.23|156.59|159.1|156.46|0
1645745410000|2022-02-24 23:30:10|159.17|156.53|159.43|156.79|159.62|156.98|159.17|156.53|0
1645745420000|2022-02-24 23:30:20|159.3|156.66|159.23|156.59|159.3|156.66|159.17|156.53|0
1645745430000|2022-02-24 23:30:30|159.3|156.66|159.3|156.66|159.3|156.66|159.16|156.52|0
1645745440000|2022-02-24 23:30:40|158.51|155.87|158.64|156|158.64|156|158.38|155.74|0
1645745450000|2022-02-24 23:30:50|158.7|156.06|159.03|156.39|159.03|156.39|158.7|156.06|0
1645745460000|2022-02-24 23:31:00|158.9|156.26|158.9|156.26|158.9|156.26|158.83|156.19|0
1645745470000|2022-02-24 23:31:10|158.83|156.19|158.38|155.74|158.83|156.19|158.38|155.74|0
1645745480000|2022-02-24 23:31:20|158.31|155.67|158.31|155.67|158.31|155.67|158.18|155.54|0
1645745490000|2022-02-24 23:31:30|158.38|155.74|158.38|155.74|158.38|155.74|158.24|155.6|0
1645745500000|2022-02-24 23:31:40|158.51|155.87|158.38|155.74|158.51|155.87|158.38|155.74|0
1645745510000|2022-02-24 23:31:50|158.31|155.67|158.38|155.74|158.38|155.74|158.05|155.41|0
1645745520000|2022-02-24 23:32:00|158.51|155.87|158.83|156.19|158.96|156.32|158.51|155.87|0
1645745530000|2022-02-24 23:32:10|158.9|156.26|159.03|156.39|159.09|156.45|158.9|156.26|0
1645745540000|2022-02-24 23:32:20|159.09|156.45|158.04|155.4|159.09|156.45|158.04|155.4|0
1645745550000|2022-02-24 23:32:30|157.85|155.21|158.11|155.47|158.18|155.54|157.85|155.21|0
1645745560000|2022-02-24 23:32:40|158.31|155.67|158.04|155.4|158.31|155.67|158.04|155.4|0
1645745570000|2022-02-24 23:32:50|157.98|155.34|157.59|154.95|157.98|155.34|157.59|154.95|0
1645745580000|2022-02-24 23:33:00|157.52|154.88|157.52|154.88|157.59|154.95|157.39|154.75|0
1645745590000|2022-02-24 23:33:10|157.39|154.75|157.72|155.08|157.85|155.21|157.39|154.75|0
1645745600000|2022-02-24 23:33:20|157.65|155.01|157.72|155.08|157.85|155.21|157.65|155.01|0
1645745610000|2022-02-24 23:33:30|157.78|155.14|157.78|155.14|157.78|155.14|157.72|155.08|0
1645745620000|2022-02-24 23:33:40|157.72|155.08|157.65|155.01|157.78|155.14|157.65|155.01|0
1645745630000|2022-02-24 23:33:50|157.78|155.14|157.85|155.21|157.85|155.21|157.72|155.08|0
1645745640000|2022-02-24 23:34:00|157.72|155.08|157|154.36|157.72|155.08|157|154.36|0
1645745650000|2022-02-24 23:34:10|157.07|154.43|157.39|154.75|157.39|154.75|156.93|154.29|0
1645745660000|2022-02-24 23:34:20|157.33|154.69|157.26|154.62|157.33|154.69|157.2|154.56|0
1645745670000|2022-02-24 23:34:30|157.33|154.69|157.06|154.42|157.33|154.69|157.06|154.42|0
1645745680000|2022-02-24 23:34:40|157|154.36|156.67|154.03|157|154.36|156.67|154.03|0
1645745690000|2022-02-24 23:34:50|156.8|154.16|156.54|153.9|156.87|154.23|156.54|153.9|0
1645745700000|2022-02-24 23:35:00|156.87|154.23|157.59|154.95|157.59|154.95|156.87|154.23|0
1645745710000|2022-02-24 23:35:10|157.72|155.08|157.59|154.95|157.72|155.08|157.59|154.95|0
1645745720000|2022-02-24 23:35:20|157.65|155.01|157.59|154.95|157.65|155.01|157.59|154.95|0
1645745730000|2022-02-24 23:35:30|157.65|155.01|157.65|155.01|157.65|155.01|157.65|155.01|0
1645745740000|2022-02-24 23:35:40|157.78|155.14|157.59|154.95|157.78|155.14|157.59|154.95|0
1645745750000|2022-02-24 23:35:50|157.85|155.21|157.72|155.08|157.85|155.21|157.72|155.08|0
1645745760000|2022-02-24 23:36:00|157.19|154.55|157.39|154.75|157.39|154.75|157.19|154.55|0
1645745770000|2022-02-24 23:36:10|157.59|154.95|158.43|155.79|158.43|155.79|157.59|154.95|0
1645745780000|2022-02-24 23:36:20|158.3|155.66|158.17|155.53|158.3|155.66|158.11|155.47|0
1645745790000|2022-02-24 23:36:30|158.11|155.47|158.11|155.47|158.17|155.53|158.04|155.4|0
1645745800000|2022-02-24 23:36:40|158.24|155.6|158.24|155.6|158.3|155.66|158.24|155.6|0
1645745810000|2022-02-24 23:36:50|158.11|155.47|158.11|155.47|158.24|155.6|158.11|155.47|0
1645745820000|2022-02-24 23:37:00|157.98|155.34|158.11|155.47|158.11|155.47|157.85|155.21|0
1645745830000|2022-02-24 23:37:10|158.17|155.53|158.3|155.66|158.5|155.86|158.17|155.53|0
1645745840000|2022-02-24 23:37:20|158.37|155.73|158.43|155.79|158.43|155.79|158.04|155.4|0
1645745850000|2022-02-24 23:37:30|158.5|155.86|158.5|155.86|158.5|155.86|158.5|155.86|0
1645745860000|2022-02-24 23:37:40|158.63|155.99|158.56|155.92|158.69|156.05|158.56|155.92|0
1645745870000|2022-02-24 23:37:50|158.5|155.86|158.63|155.99|158.76|156.12|158.5|155.86|0
1645745880000|2022-02-24 23:38:00|158.37|155.73|158.83|156.19|158.83|156.19|158.37|155.73|0
1645745890000|2022-02-24 23:38:10|158.89|156.25|158.83|156.19|158.89|156.25|158.76|156.12|0
1645745900000|2022-02-24 23:38:20|158.69|156.05|158.37|155.73|158.69|156.05|158.37|155.73|0
1645745910000|2022-02-24 23:38:30|158.24|155.6|158.17|155.53|158.24|155.6|158.11|155.47|0
1645745920000|2022-02-24 23:38:40|158.37|155.73|158.69|156.05|158.76|156.12|158.37|155.73|0
1645745930000|2022-02-24 23:38:50|158.43|155.79|158.37|155.73|158.43|155.79|158.3|155.66|0
1645745940000|2022-02-24 23:39:00|158.43|155.79|158.96|156.32|159.02|156.38|158.43|155.79|0
1645745950000|2022-02-24 23:39:10|158.89|156.25|158.89|156.25|159.02|156.38|158.89|156.25|0
1645745960000|2022-02-24 23:39:20|158.76|156.12|158.82|156.18|158.82|156.18|158.5|155.86|0
1645745970000|2022-02-24 23:39:30|158.89|156.25|158.89|156.25|158.96|156.32|158.89|156.25|0
1645745980000|2022-02-24 23:39:40|158.96|156.32|159.02|156.38|159.02|156.38|158.89|156.25|0
1645745990000|2022-02-24 23:39:50|159.15|156.51|159.15|156.51|159.15|156.51|159.15|156.51|0
1645746000000|2022-02-24 23:40:00|159.02|156.38|159.15|156.51|159.15|156.51|159.02|156.38|0
1645746010000|2022-02-24 23:40:10|159.22|156.58|159.02|156.38|159.22|156.58|159.02|156.38|0
1645746020000|2022-02-24 23:40:20|158.89|156.25|158.69|156.05|158.89|156.25|158.69|156.05|0
1645746030000|2022-02-24 23:40:30|158.63|155.99|158.37|155.73|158.63|155.99|158.3|155.66|0
1645746040000|2022-02-24 23:40:40|158.3|155.66|158.37|155.73|158.5|155.86|158.3|155.66|0
1645746050000|2022-02-24 23:40:50|158.5|155.86|158.5|155.86|158.63|155.99|158.5|155.86|0
1645746060000|2022-02-24 23:41:00|158.56|155.92|158.63|155.99|158.63|155.99|158.56|155.92|0
1645746070000|2022-02-24 23:41:10|158.69|156.05|158.89|156.25|158.89|156.25|158.69|156.05|0
1645746080000|2022-02-24 23:41:20|159.02|156.38|158.82|156.18|159.02|156.38|158.82|156.18|0
1645746090000|2022-02-24 23:41:30|158.89|156.25|158.56|155.92|158.89|156.25|158.56|155.92|0
1645746100000|2022-02-24 23:41:40|158.69|156.05|158.69|156.05|158.69|156.05|158.63|155.99|0
1645746110000|2022-02-24 23:41:50|158.63|155.99|158.5|155.86|158.63|155.99|158.5|155.86|0
1645746120000|2022-02-24 23:42:00|158.23|155.59|158.23|155.59|158.23|155.59|158.23|155.59|0
1645746130000|2022-02-24 23:42:10|158.1|155.46|157.97|155.33|158.1|155.46|157.97|155.33|0
1645746140000|2022-02-24 23:42:20|158.03|155.39|158.5|155.86|158.5|155.86|158.03|155.39|0
1645746150000|2022-02-24 23:42:30|158.56|155.92|158.63|155.99|158.76|156.12|158.56|155.92|0
1645746160000|2022-02-24 23:42:40|158.56|155.92|158.69|156.05|158.69|156.05|158.49|155.85|0
1645746170000|2022-02-24 23:42:50|158.82|156.18|158.89|156.25|159.02|156.38|158.82|156.18|0
1645746180000|2022-02-24 23:43:00|158.76|156.12|158.76|156.12|158.76|156.12|158.69|156.05|0
1645746190000|2022-02-24 23:43:10|158.63|155.99|158.63|155.99|158.63|155.99|158.63|155.99|0
1645746200000|2022-02-24 23:43:20|158.49|155.85|158.63|155.99|158.69|156.05|158.49|155.85|0
1645746210000|2022-02-24 23:43:30|158.56|155.92|158.43|155.79|158.56|155.92|158.36|155.72|0
1645746220000|2022-02-24 23:43:40|158.36|155.72|158.62|155.98|158.62|155.98|158.36|155.72|0
1645746230000|2022-02-24 23:43:50|158.49|155.85|158.89|156.25|158.89|156.25|158.49|155.85|0
1645746240000|2022-02-24 23:44:00|158.82|156.18|158.76|156.12|158.82|156.18|158.62|155.98|0
1645746250000|2022-02-24 23:44:10|159.02|156.38|159.02|156.38|159.02|156.38|158.95|156.31|0
1645746260000|2022-02-24 23:44:20|158.89|156.25|158.89|156.25|158.89|156.25|158.76|156.12|0
1645746270000|2022-02-24 23:44:30|158.76|156.12|158.82|156.18|158.89|156.25|158.76|156.12|0
1645746280000|2022-02-24 23:44:40|159.02|156.38|159.02|156.38|159.02|156.38|159.02|156.38|0
1645746290000|2022-02-24 23:44:50|158.89|156.25|158.75|156.11|158.89|156.25|158.75|156.11|0
1645746300000|2022-02-24 23:45:00|159.02|156.38|158.29|155.65|159.08|156.44|158.23|155.59|0
1645746310000|2022-02-24 23:45:10|158.23|155.59|158.49|155.85|158.49|155.85|158.23|155.59|0
1645746320000|2022-02-24 23:45:20|158.42|155.78|158.23|155.59|158.42|155.78|158.1|155.46|0
1645746330000|2022-02-24 23:45:30|158.16|155.52|158.42|155.78|158.42|155.78|158.16|155.52|0
1645746340000|2022-02-24 23:45:40|158.36|155.72|158.42|155.78|158.42|155.78|158.36|155.72|0
1645746350000|2022-02-24 23:45:50|158.36|155.72|157.97|155.33|158.36|155.72|157.97|155.33|0
1645746360000|2022-02-24 23:46:00|158.1|155.46|158.36|155.72|158.36|155.72|158.1|155.46|0
1645746370000|2022-02-24 23:46:10|158.49|155.85|158.82|156.18|158.88|156.24|158.49|155.85|0
1645746380000|2022-02-24 23:46:20|159.02|156.38|158.62|155.98|159.02|156.38|158.62|155.98|0
1645746390000|2022-02-24 23:46:30|158.49|155.85|158.75|156.11|158.75|156.11|158.49|155.85|0
1645746400000|2022-02-24 23:46:40|158.88|156.24|158.88|156.24|158.88|156.24|158.88|156.24|0
1645746410000|2022-02-24 23:46:50|158.82|156.18|158.82|156.18|158.82|156.18|158.82|156.18|0
1645746420000|2022-02-24 23:47:00|159.02|156.38|158.95|156.31|159.02|156.38|158.95|156.31|0
1645746430000|2022-02-24 23:47:10|158.88|156.24|159.02|156.38|159.02|156.38|158.75|156.11|0
1645746440000|2022-02-24 23:47:20|158.88|156.24|158.49|155.85|158.88|156.24|158.49|155.85|0
1645746450000|2022-02-24 23:47:30|158.55|155.91|159.01|156.37|159.01|156.37|158.55|155.91|0
1645746460000|2022-02-24 23:47:40|158.88|156.24|158.75|156.11|158.88|156.24|158.62|155.98|0
1645746470000|2022-02-24 23:47:50|158.62|155.98|158.55|155.91|158.62|155.98|158.55|155.91|0
1645746480000|2022-02-24 23:48:00|158.49|155.85|159.01|156.37|159.01|156.37|158.49|155.85|0
1645746490000|2022-02-24 23:48:10|158.88|156.24|159.28|156.64|159.28|156.64|158.88|156.24|0
1645746500000|2022-02-24 23:48:20|159.41|156.77|159.34|156.7|159.41|156.77|159.34|156.7|0
1645746510000|2022-02-24 23:48:30|159.47|156.83|159.28|156.64|159.47|156.83|159.28|156.64|0
1645746520000|2022-02-24 23:48:40|159.21|156.57|159.34|156.7|159.41|156.77|159.21|156.57|0
1645746530000|2022-02-24 23:48:50|159.28|156.64|159.28|156.64|159.28|156.64|159.28|156.64|0
1645746540000|2022-02-24 23:49:00|159.41|156.77|159.41|156.77|159.54|156.9|159.41|156.77|0
1645746550000|2022-02-24 23:49:10|159.54|156.9|159.28|156.64|159.54|156.9|159.28|156.64|0
1645746560000|2022-02-24 23:49:20|159.47|156.83|159.47|156.83|159.54|156.9|159.41|156.77|0
1645746570000|2022-02-24 23:49:30|159.41|156.77|159.28|156.64|159.41|156.77|159.28|156.64|0
1645746580000|2022-02-24 23:49:40|159.67|157.03|160.2|157.56|160.2|157.56|159.67|157.03|0
1645746590000|2022-02-24 23:49:50|160.07|157.43|160.07|157.43|160.07|157.43|159.93|157.29|0
1645746600000|2022-02-24 23:50:00|159.93|157.29|159.67|157.03|159.93|157.29|159.67|157.03|0
1645746610000|2022-02-24 23:50:10|159.54|156.9|159.8|157.16|159.8|157.16|159.54|156.9|0
1645746620000|2022-02-24 23:50:20|159.93|157.29|159.93|157.29|159.93|157.29|159.93|157.29|0
1645746630000|2022-02-24 23:50:30|160.33|157.69|160.46|157.82|160.46|157.82|160.33|157.69|0
1645746640000|2022-02-24 23:50:40|160.99|158.35|160.86|158.22|160.99|158.35|160.86|158.22|0
1645746650000|2022-02-24 23:50:50|160.73|158.09|161.05|158.41|161.05|158.41|160.73|158.09|0
1645746660000|2022-02-24 23:51:00|160.99|158.35|160.99|158.35|161.12|158.48|160.99|158.35|0
1645746670000|2022-02-24 23:51:10|160.72|158.08|160.66|158.02|160.72|158.08|160.66|158.02|0
1645746680000|2022-02-24 23:51:20|160.59|157.95|160.92|158.28|160.92|158.28|160.59|157.95|0
1645746690000|2022-02-24 23:51:30|161.12|158.48|161.32|158.68|161.32|158.68|161.12|158.48|0
1645746700000|2022-02-24 23:51:40|161.25|158.61|161.05|158.41|161.25|158.61|160.86|158.22|0
1645746710000|2022-02-24 23:51:50|160.86|158.22|160.86|158.22|160.86|158.22|160.79|158.15|0
1645746720000|2022-02-24 23:52:00|160.59|157.95|160.59|157.95|160.66|158.02|160.46|157.82|0
1645746730000|2022-02-24 23:52:10|160.33|157.69|160.13|157.49|160.33|157.69|160.13|157.49|0
1645746740000|2022-02-24 23:52:20|160.59|157.95|160.92|158.28|160.92|158.28|160.59|157.95|0
1645746750000|2022-02-24 23:52:30|160.86|158.22|160.46|157.82|160.86|158.22|160.46|157.82|0
1645746760000|2022-02-24 23:52:40|160.59|157.95|160.33|157.69|160.59|157.95|160.33|157.69|0
1645746770000|2022-02-24 23:52:50|160.46|157.82|160.46|157.82|160.46|157.82|160.39|157.75|0
1645746780000|2022-02-24 23:53:00|160.39|157.75|160.33|157.69|160.39|157.75|160.33|157.69|0
1645746790000|2022-02-24 23:53:10|160.19|157.55|160.19|157.55|160.19|157.55|160.19|157.55|0
1645746800000|2022-02-24 23:53:20|160.06|157.42|160.19|157.55|160.19|157.55|160.06|157.42|0
1645746810000|2022-02-24 23:53:30|160.06|157.42|160.19|157.55|160.33|157.69|160.06|157.42|0
1645746820000|2022-02-24 23:53:40|159.99|157.35|160.19|157.55|160.19|157.55|159.99|157.35|0
1645746830000|2022-02-24 23:53:50|160.46|157.82|160.12|157.48|160.46|157.82|160.12|157.48|0
1645746840000|2022-02-24 23:54:00|160.33|157.69|160.39|157.75|160.39|157.75|160.33|157.69|0
1645746850000|2022-02-24 23:54:10|160.32|157.68|160.19|157.55|160.32|157.68|160.06|157.42|0
1645746860000|2022-02-24 23:54:20|160.85|158.21|160.78|158.14|160.99|158.35|160.78|158.14|0
1645746870000|2022-02-24 23:54:30|160.72|158.08|160.72|158.08|160.72|158.08|160.72|158.08|0
1645746880000|2022-02-24 23:54:40|160.85|158.21|160.72|158.08|160.85|158.21|160.72|158.08|0
1645746900000|2022-02-24 23:55:00|160.85|158.21|160.72|158.08|160.85|158.21|160.72|158.08|0
1645746910000|2022-02-24 23:55:10|160.85|158.21|160.78|158.14|160.85|158.21|160.72|158.08|0
1645746920000|2022-02-24 23:55:20|160.72|158.08|160.72|158.08|160.72|158.08|160.72|158.08|0
1645746940000|2022-02-24 23:55:40|160.98|158.34|160.72|158.08|160.98|158.34|160.72|158.08|0
1645746950000|2022-02-24 23:55:50|160.85|158.21|160.65|158.01|160.85|158.21|160.65|158.01|0
1645746960000|2022-02-24 23:56:00|160.72|158.08|160.78|158.14|160.78|158.14|160.72|158.08|0
1645746970000|2022-02-24 23:56:10|160.85|158.21|160.72|158.08|160.85|158.21|160.72|158.08|0
1645746980000|2022-02-24 23:56:20|160.85|158.21|160.59|157.95|160.85|158.21|160.59|157.95|0
1645746990000|2022-02-24 23:56:30|160.32|157.68|160.39|157.75|160.39|157.75|160.19|157.55|0
1645747000000|2022-02-24 23:56:40|160.45|157.81|160.72|158.08|160.72|158.08|160.45|157.81|0
1645747010000|2022-02-24 23:56:50|160.59|157.95|160.52|157.88|160.59|157.95|160.45|157.81|0
1645747020000|2022-02-24 23:57:00|160.06|157.42|160.19|157.55|160.19|157.55|160.06|157.42|0
1645747030000|2022-02-24 23:57:10|160.06|157.42|159.93|157.29|160.06|157.42|159.93|157.29|0
1645747040000|2022-02-24 23:57:20|159.79|157.15|159.79|157.15|159.79|157.15|159.79|157.15|0
1645747050000|2022-02-24 23:57:30|159.66|157.02|159.79|157.15|159.79|157.15|159.66|157.02|0
1645747060000|2022-02-24 23:57:40|159.93|157.29|159.79|157.15|159.93|157.29|159.79|157.15|0
1645747070000|2022-02-24 23:57:50|159.92|157.28|160.19|157.55|160.19|157.55|159.92|157.28|0
1645747080000|2022-02-24 23:58:00|160.12|157.48|160.06|157.42|160.12|157.48|159.92|157.28|0
1645747090000|2022-02-24 23:58:10|160.58|157.94|159.92|157.28|160.58|157.94|159.92|157.28|0
1645747100000|2022-02-24 23:58:20|159.99|157.35|160.06|157.42|160.19|157.55|159.99|157.35|0
1645747110000|2022-02-24 23:58:30|160.19|157.55|160.58|157.94|160.58|157.94|160.19|157.55|0
1645747120000|2022-02-24 23:58:40|160.65|158.01|160.72|158.08|160.72|158.08|160.65|158.01|0
1645747130000|2022-02-24 23:58:50|160.58|157.94|160.38|157.74|160.58|157.94|160.38|157.74|0
1645747140000|2022-02-24 23:59:00|160.32|157.68|160.45|157.81|160.45|157.81|160.32|157.68|0
1645747150000|2022-02-24 23:59:10|160.38|157.74|160.72|158.08|160.72|158.08|160.38|157.74|0
1645747160000|2022-02-24 23:59:20|160.45|157.81|160.32|157.68|160.58|157.94|160.32|157.68|0
1645747170000|2022-02-24 23:59:30|160.06|157.42|160.32|157.68|160.45|157.81|160.06|157.42|0
1645747180000|2022-02-24 23:59:40|160.38|157.74|160.58|157.94|160.58|157.94|160.38|157.74|0
1645747190000|2022-02-24 23:59:50|160.45|157.81|160.19|157.55|160.45|157.81|160.19|157.55|0
1645747200000|2022-02-25 00:00:00|160.12|157.48|160.32|157.68|160.45|157.81|160.12|157.48|0
1645747210000|2022-02-25 00:00:10|160.19|157.55|160.65|158.01|160.71|158.07|160.19|157.55|0
1645747220000|2022-02-25 00:00:20|160.58|157.94|160.98|158.34|160.98|158.34|160.58|157.94|0
1645747230000|2022-02-25 00:00:30|161.11|158.47|161.11|158.47|161.11|158.47|161.04|158.4|0
1645747240000|2022-02-25 00:00:40|161.24|158.6|161.24|158.6|161.38|158.74|161.24|158.6|0
1645747250000|2022-02-25 00:00:50|160.98|158.34|161.24|158.6|161.38|158.74|160.98|158.34|0
1645747260000|2022-02-25 00:01:00|161.38|158.74|161.11|158.47|161.38|158.74|161.11|158.47|0
1645747270000|2022-02-25 00:01:10|160.98|158.34|160.98|158.34|161.11|158.47|160.98|158.34|0
1645747280000|2022-02-25 00:01:20|160.85|158.21|160.98|158.34|160.98|158.34|160.85|158.21|0
1645747290000|2022-02-25 00:01:30|160.71|158.07|160.71|158.07|160.71|158.07|160.58|157.94|0
1645747300000|2022-02-25 00:01:40|160.85|158.21|161.64|159|161.64|159|160.85|158.21|0
1645747310000|2022-02-25 00:01:50|161.51|158.87|161.57|158.93|161.57|158.93|161.44|158.8|0
1645747320000|2022-02-25 00:02:00|161.64|159|160.98|158.34|161.64|159|160.98|158.34|0
1645747330000|2022-02-25 00:02:10|161.11|158.47|161.57|158.93|161.57|158.93|161.11|158.47|0
1645747340000|2022-02-25 00:02:20|161.51|158.87|161.77|159.13|161.77|159.13|161.51|158.87|0
1645747350000|2022-02-25 00:02:30|161.51|158.87|161.24|158.6|161.51|158.87|161.11|158.47|0
1645747360000|2022-02-25 00:02:40|161.11|158.47|161.7|159.06|161.7|159.06|161.11|158.47|0
1645747370000|2022-02-25 00:02:50|161.77|159.13|161.37|158.73|161.77|159.13|161.37|158.73|0
1645747380000|2022-02-25 00:03:00|161.51|158.87|162.04|159.4|162.04|159.4|161.51|158.87|0
1645747390000|2022-02-25 00:03:10|162.3|159.66|162.63|159.99|162.63|159.99|162.17|159.53|0
1645747400000|2022-02-25 00:03:20|162.7|160.06|162.7|160.06|162.97|160.33|162.7|160.06|0
1645747410000|2022-02-25 00:03:30|162.63|159.99|162.7|160.06|162.77|160.13|162.63|159.99|0
1645747420000|2022-02-25 00:03:40|162.44|159.8|162.5|159.86|162.57|159.93|162.44|159.8|0
1645747430000|2022-02-25 00:03:50|162.57|159.93|162.77|160.13|162.77|160.13|162.57|159.93|0
1645747440000|2022-02-25 00:04:00|162.97|160.33|163.24|160.6|163.24|160.6|162.97|160.33|0
1645747450000|2022-02-25 00:04:10|163.3|160.66|163.37|160.73|163.37|160.73|162.97|160.33|0
1645747460000|2022-02-25 00:04:20|163.5|160.86|163.57|160.93|163.77|161.13|163.5|160.86|0
1645747470000|2022-02-25 00:04:30|163.37|160.73|163.57|160.93|163.57|160.93|163.17|160.53|0
1645747480000|2022-02-25 00:04:40|163.37|160.73|163.37|160.73|163.37|160.73|163.23|160.59|0
1645747490000|2022-02-25 00:04:50|163.5|160.86|163.9|161.26|163.9|161.26|163.5|160.86|0
1645747500000|2022-02-25 00:05:00|164.3|161.66|163.9|161.26|164.3|161.66|163.9|161.26|0
1645747510000|2022-02-25 00:05:10|163.77|161.13|163.37|160.73|163.77|161.13|163.37|160.73|0
1645747520000|2022-02-25 00:05:20|163.3|160.66|163.5|160.86|163.63|160.99|163.3|160.66|0
1645747530000|2022-02-25 00:05:30|163.63|160.99|163.37|160.73|163.63|160.99|163.37|160.73|0
1645747540000|2022-02-25 00:05:40|163.1|160.46|163.43|160.79|163.43|160.79|163.1|160.46|0
1645747550000|2022-02-25 00:05:50|163.5|160.86|163.5|160.86|163.56|160.92|163.5|160.86|0
1645747560000|2022-02-25 00:06:00|163.63|160.99|163.77|161.13|163.77|161.13|163.63|160.99|0
1645747570000|2022-02-25 00:06:10|164.1|161.46|164.3|161.66|164.3|161.66|164.1|161.46|0
1645747580000|2022-02-25 00:06:20|164.17|161.53|164.03|161.39|164.3|161.66|164.03|161.39|0
1645747590000|2022-02-25 00:06:30|164.3|161.66|164.57|161.93|164.57|161.93|164.3|161.66|0
1645747600000|2022-02-25 00:06:40|164.7|162.06|164.23|161.59|164.7|162.06|164.17|161.53|0
1645747610000|2022-02-25 00:06:50|164.03|161.39|163.9|161.26|164.1|161.46|163.9|161.26|0
1645747620000|2022-02-25 00:07:00|163.96|161.32|164.3|161.66|164.3|161.66|163.9|161.26|0
1645747630000|2022-02-25 00:07:10|164.44|161.8|164.44|161.8|164.44|161.8|164.3|161.66|0
1645747640000|2022-02-25 00:07:20|164.3|161.66|164.17|161.53|164.3|161.66|164.17|161.53|0
1645747650000|2022-02-25 00:07:30|164.03|161.39|163.9|161.26|164.03|161.39|163.9|161.26|0
1645747660000|2022-02-25 00:07:40|163.7|161.06|163.77|161.13|163.77|161.13|163.7|161.06|0
1645747670000|2022-02-25 00:07:50|163.63|160.99|163.7|161.06|163.7|161.06|163.63|160.99|0
1645747680000|2022-02-25 00:08:00|163.77|161.13|163.36|160.72|163.77|161.13|163.23|160.59|0
1645747690000|2022-02-25 00:08:10|163.43|160.79|163.43|160.79|163.43|160.79|163.36|160.72|0
1645747700000|2022-02-25 00:08:20|163.36|160.72|163.16|160.52|163.36|160.72|163.1|160.46|0
1645747710000|2022-02-25 00:08:30|163.1|160.46|163.1|160.46|163.1|160.46|162.96|160.32|0
1645747720000|2022-02-25 00:08:40|163.16|160.52|163.16|160.52|163.16|160.52|163.16|160.52|0
1645747730000|2022-02-25 00:08:50|163.1|160.46|162.56|159.92|163.1|160.46|162.43|159.79|0
1645747740000|2022-02-25 00:09:00|162.89|160.25|162.83|160.19|162.89|160.25|162.83|160.19|0
1645747750000|2022-02-25 00:09:10|162.96|160.32|163.1|160.46|163.1|160.46|162.83|160.19|0
1645747760000|2022-02-25 00:09:20|163.23|160.59|164.47|161.83|164.47|161.83|163.23|160.59|0
1645747770000|2022-02-25 00:09:30|164.73|162.09|164.93|162.29|164.93|162.29|164.73|162.09|0
1645747780000|2022-02-25 00:09:40|164.87|162.23|165.13|162.49|165.13|162.49|164.87|162.23|0
1645747790000|2022-02-25 00:09:50|164.87|162.23|164.73|162.09|164.87|162.23|164.73|162.09|0
1645747800000|2022-02-25 00:10:00|164.6|161.96|164.6|161.96|164.6|161.96|164.6|161.96|0
1645747810000|2022-02-25 00:10:10|164.53|161.89|164.2|161.56|164.53|161.89|164.2|161.56|0
1645747820000|2022-02-25 00:10:20|164.06|161.42|163.67|161.03|164.06|161.42|163.67|161.03|0
1645747830000|2022-02-25 00:10:30|163.8|161.16|164|161.36|164|161.36|163.8|161.16|0
1645747840000|2022-02-25 00:10:40|164.13|161.49|163.93|161.29|164.13|161.49|163.86|161.22|0
1645747850000|2022-02-25 00:10:50|163.86|161.22|163.6|160.96|163.93|161.29|163.6|160.96|0
1645747860000|2022-02-25 00:11:00|163.66|161.02|163.27|160.63|163.66|161.02|163.27|160.63|0
1645747870000|2022-02-25 00:11:10|163.46|160.82|163.66|161.02|163.66|161.02|163.46|160.82|0
1645747880000|2022-02-25 00:11:20|163.4|160.76|163.4|160.76|163.4|160.76|163.4|160.76|0
1645747890000|2022-02-25 00:11:30|163.33|160.69|163.73|161.09|163.73|161.09|163.33|160.69|0
1645747900000|2022-02-25 00:11:40|163.8|161.16|163.99|161.35|163.99|161.35|163.59|160.95|0
1645747910000|2022-02-25 00:11:50|164.06|161.42|163.93|161.29|164.06|161.42|163.86|161.22|0
1645747920000|2022-02-25 00:12:00|163.26|160.62|162.6|159.96|163.26|160.62|162.6|159.96|0
1645747930000|2022-02-25 00:12:10|162.87|160.23|162.47|159.83|162.87|160.23|162.47|159.83|0
1645747940000|2022-02-25 00:12:20|162.6|159.96|162.07|159.43|162.6|159.96|162.07|159.43|0
1645747950000|2022-02-25 00:12:30|162.2|159.56|162.2|159.56|162.2|159.56|162.13|159.49|0
1645747960000|2022-02-25 00:12:40|162.07|159.43|162.33|159.69|162.33|159.69|162.07|159.43|0
1645747970000|2022-02-25 00:12:50|161.94|159.3|162.2|159.56|162.2|159.56|161.94|159.3|0
1645747980000|2022-02-25 00:13:00|162.33|159.69|162.66|160.02|163|160.36|162.33|159.69|0
1645747990000|2022-02-25 00:13:10|162.86|160.22|163.19|160.55|163.19|160.55|162.86|160.22|0
1645748000000|2022-02-25 00:13:20|163.26|160.62|162.73|160.09|163.26|160.62|162.73|160.09|0
1645748010000|2022-02-25 00:13:30|162.66|160.02|162.86|160.22|162.86|160.22|162.66|160.02|0
1645748020000|2022-02-25 00:13:40|163|160.36|163.13|160.49|163.13|160.49|163|160.36|0
1645748030000|2022-02-25 00:13:50|163.26|160.62|163.13|160.49|163.26|160.62|163.13|160.49|0
1645748040000|2022-02-25 00:14:00|163.26|160.62|163.39|160.75|163.4|160.76|163.26|160.62|0
1645748050000|2022-02-25 00:14:10|163.53|160.89|163.19|160.55|163.53|160.89|163.19|160.55|0
1645748060000|2022-02-25 00:14:20|163.26|160.62|163.26|160.62|163.26|160.62|163.13|160.49|0
1645748070000|2022-02-25 00:14:30|163.06|160.42|163.13|160.49|163.26|160.62|163.06|160.42|0
1645748080000|2022-02-25 00:14:40|163.33|160.69|163.79|161.15|163.79|161.15|163.26|160.62|0
1645748090000|2022-02-25 00:14:50|163.72|161.08|163.93|161.29|163.99|161.35|163.72|161.08|0
1645748100000|2022-02-25 00:15:00|163.66|161.02|163.72|161.08|163.86|161.22|163.66|161.02|0
1645748110000|2022-02-25 00:15:10|163.59|160.95|163.53|160.89|163.59|160.95|163.32|160.68|0
1645748120000|2022-02-25 00:15:20|163.39|160.75|163.39|160.75|163.53|160.89|163.26|160.62|0
1645748130000|2022-02-25 00:15:30|163.66|161.02|164.46|161.82|164.46|161.82|163.66|161.02|0
1645748140000|2022-02-25 00:15:40|164.39|161.75|164.06|161.42|164.46|161.82|164.06|161.42|0
1645748150000|2022-02-25 00:15:50|164.19|161.55|164.26|161.62|164.26|161.62|163.99|161.35|0
1645748160000|2022-02-25 00:16:00|164.19|161.55|164.33|161.69|164.33|161.69|164.06|161.42|0
1645748170000|2022-02-25 00:16:10|164.86|162.22|164.46|161.82|164.86|162.22|164.46|161.82|0
1645748180000|2022-02-25 00:16:20|164.06|161.42|164.32|161.68|164.32|161.68|164.06|161.42|0
1645748190000|2022-02-25 00:16:30|164.46|161.82|164.46|161.82|164.59|161.95|164.46|161.82|0
1645748200000|2022-02-25 00:16:40|164.32|161.68|164.46|161.82|164.46|161.82|164.32|161.68|0
1645748210000|2022-02-25 00:16:50|164.32|161.68|164.32|161.68|164.32|161.68|164.19|161.55|0
1645748220000|2022-02-25 00:17:00|163.99|161.35|164.06|161.42|164.06|161.42|163.99|161.35|0
1645748230000|2022-02-25 00:17:10|164.12|161.48|164.46|161.82|164.46|161.82|164.12|161.48|0
1645748240000|2022-02-25 00:17:20|164.59|161.95|164.72|162.08|164.72|162.08|164.59|161.95|0
1645748250000|2022-02-25 00:17:30|164.86|162.22|164.99|162.35|164.99|162.35|164.86|162.22|0
1645748260000|2022-02-25 00:17:40|164.92|162.28|165.13|162.49|165.26|162.62|164.92|162.28|0
1645748270000|2022-02-25 00:17:50|165.26|162.62|165.12|162.48|165.26|162.62|165.12|162.48|0
1645748280000|2022-02-25 00:18:00|165.06|162.42|164.99|162.35|165.06|162.42|164.99|162.35|0
1645748290000|2022-02-25 00:18:10|165.12|162.48|164.99|162.35|165.12|162.48|164.99|162.35|0
1645748300000|2022-02-25 00:18:20|164.92|162.28|164.99|162.35|165.12|162.48|164.92|162.28|0
1645748310000|2022-02-25 00:18:30|164.92|162.28|165.12|162.48|165.12|162.48|164.86|162.22|0
1645748320000|2022-02-25 00:18:40|164.99|162.35|165.26|162.62|165.26|162.62|164.99|162.35|0
1645748330000|2022-02-25 00:18:50|165.12|162.48|165.12|162.48|165.12|162.48|165.12|162.48|0
1645748340000|2022-02-25 00:19:00|165.26|162.62|164.86|162.22|165.26|162.62|164.86|162.22|0
1645748350000|2022-02-25 00:19:10|164.72|162.08|164.72|162.08|164.72|162.08|164.59|161.95|0
1645748360000|2022-02-25 00:19:20|164.79|162.15|164.72|162.08|164.79|162.15|164.65|162.01|0
1645748370000|2022-02-25 00:19:30|164.59|161.95|164.72|162.08|164.72|162.08|164.32|161.68|0
1645748380000|2022-02-25 00:19:40|164.59|161.95|164.99|162.35|164.99|162.35|164.59|161.95|0
1645748390000|2022-02-25 00:19:50|164.92|162.28|164.92|162.28|164.92|162.28|164.92|162.28|0
1645748400000|2022-02-25 00:20:00|165.12|162.48|165.26|162.62|165.26|162.62|165.12|162.48|0
1645748410000|2022-02-25 00:20:10|165.39|162.75|165.66|163.02|165.66|163.02|165.39|162.75|0
1645748420000|2022-02-25 00:20:20|165.79|163.15|165.79|163.15|165.79|163.15|165.79|163.15|0
1645748430000|2022-02-25 00:20:30|166.06|163.42|165.79|163.15|166.06|163.42|165.79|163.15|0
1645748440000|2022-02-25 00:20:40|165.93|163.29|165.72|163.08|165.93|163.29|165.66|163.02|0
1645748450000|2022-02-25 00:20:50|165.66|163.02|165.52|162.88|165.79|163.15|165.52|162.88|0
1645748460000|2022-02-25 00:21:00|165.66|163.02|165.66|163.02|165.66|163.02|165.66|163.02|0
1645748470000|2022-02-25 00:21:10|165.79|163.15|166.06|163.42|166.06|163.42|165.79|163.15|0
1645748480000|2022-02-25 00:21:20|166.12|163.48|166.33|163.69|166.33|163.69|166.12|163.48|0
1645748490000|2022-02-25 00:21:30|166.39|163.75|166.33|163.69|166.39|163.75|166.33|163.69|0
1645748500000|2022-02-25 00:21:40|166.26|163.62|166.39|163.75|166.39|163.75|166.19|163.55|0
1645748510000|2022-02-25 00:21:50|166.33|163.69|166.46|163.82|166.46|163.82|166.33|163.69|0
1645748520000|2022-02-25 00:22:00|166.33|163.69|166.33|163.69|166.33|163.69|166.33|163.69|0
1645748530000|2022-02-25 00:22:10|166.26|163.62|166.19|163.55|166.33|163.69|166.19|163.55|0
1645748540000|2022-02-25 00:22:20|166.39|163.75|166.33|163.69|166.39|163.75|166.33|163.69|0
1645748550000|2022-02-25 00:22:30|166.39|163.75|166.79|164.15|166.79|164.15|166.39|163.75|0
1645748560000|2022-02-25 00:22:40|166.73|164.09|166.79|164.15|166.79|164.15|166.66|164.02|0
1645748570000|2022-02-25 00:22:50|166.86|164.22|167|164.36|167|164.36|166.86|164.22|0
1645748580000|2022-02-25 00:23:00|167.4|164.76|167.47|164.83|167.54|164.9|167.27|164.63|0
1645748590000|2022-02-25 00:23:10|167.33|164.69|167.54|164.9|167.54|164.9|167.27|164.63|0
1645748600000|2022-02-25 00:23:20|167.4|164.76|167.54|164.9|167.54|164.9|167.4|164.76|0
1645748610000|2022-02-25 00:23:30|167.67|165.03|168.48|165.84|168.48|165.84|167.67|165.03|0
1645748620000|2022-02-25 00:23:40|168.62|165.98|168.89|166.25|168.89|166.25|168.62|165.98|0
1645748630000|2022-02-25 00:23:50|168.48|165.84|168.62|165.98|168.62|165.98|168.48|165.84|0
1645748640000|2022-02-25 00:24:00|168.75|166.11|169.16|166.52|169.16|166.52|168.75|166.11|0
1645748650000|2022-02-25 00:24:10|169.03|166.39|168.89|166.25|169.03|166.39|168.75|166.11|0
1645748660000|2022-02-25 00:24:20|168.75|166.11|168.89|166.25|168.89|166.25|168.75|166.11|0
1645748670000|2022-02-25 00:24:30|168.95|166.31|169.09|166.45|169.09|166.45|168.89|166.25|0
1645748680000|2022-02-25 00:24:40|169.16|166.52|169.16|166.52|169.3|166.66|169.16|166.52|0
1645748690000|2022-02-25 00:24:50|169.3|166.66|169.36|166.72|169.43|166.79|169.3|166.66|0
1645748700000|2022-02-25 00:25:00|169.43|166.79|169.7|167.06|169.7|167.06|169.3|166.66|0
1645748710000|2022-02-25 00:25:10|169.63|166.99|169.57|166.93|169.63|166.99|169.43|166.79|0
1645748720000|2022-02-25 00:25:20|169.43|166.79|169.43|166.79|169.43|166.79|169.3|166.66|0
1645748730000|2022-02-25 00:25:30|169.3|166.66|169.43|166.79|169.43|166.79|169.3|166.66|0
1645748740000|2022-02-25 00:25:40|169.84|167.2|170.25|167.61|170.25|167.61|169.84|167.2|0
1645748750000|2022-02-25 00:25:50|170.52|167.88|170.66|168.02|170.66|168.02|170.52|167.88|0
1645748760000|2022-02-25 00:26:00|170.52|167.88|170.38|167.74|170.52|167.88|170.38|167.74|0
1645748770000|2022-02-25 00:26:10|170.31|167.67|170.25|167.61|170.31|167.67|170.25|167.61|0
1645748780000|2022-02-25 00:26:20|170.11|167.47|169.84|167.2|170.11|167.47|169.84|167.2|0
1645748790000|2022-02-25 00:26:30|170.25|167.61|170.25|167.61|170.25|167.61|170.25|167.61|0
1645748800000|2022-02-25 00:26:40|170.38|167.74|170.25|167.61|170.38|167.74|170.25|167.61|0
1645748810000|2022-02-25 00:26:50|170.11|167.47|170.52|167.88|170.52|167.88|170.11|167.47|0
1645748820000|2022-02-25 00:27:00|170.11|167.47|170.25|167.61|170.25|167.61|169.97|167.33|0
1645748830000|2022-02-25 00:27:10|170.11|167.47|169.97|167.33|170.11|167.47|169.97|167.33|0
1645748840000|2022-02-25 00:27:20|169.84|167.2|169.56|166.92|169.84|167.2|169.56|166.92|0
1645748850000|2022-02-25 00:27:30|169.7|167.06|169.84|167.2|169.84|167.2|169.7|167.06|0
1645748860000|2022-02-25 00:27:40|170.11|167.47|169.56|166.92|170.11|167.47|169.56|166.92|0
1645748870000|2022-02-25 00:27:50|169.43|166.79|169.7|167.06|169.97|167.33|169.43|166.79|0
1645748880000|2022-02-25 00:28:00|169.97|167.33|170.24|167.6|170.24|167.6|169.97|167.33|0
1645748890000|2022-02-25 00:28:10|170.38|167.74|170.52|167.88|170.52|167.88|170.38|167.74|0
1645748900000|2022-02-25 00:28:20|170.65|168.01|170.52|167.88|170.65|168.01|170.52|167.88|0
1645748910000|2022-02-25 00:28:30|170.65|168.01|170.38|167.74|170.65|168.01|170.38|167.74|0
1645748920000|2022-02-25 00:28:40|170.17|167.53|170.24|167.6|170.24|167.6|170.17|167.53|0
1645748930000|2022-02-25 00:28:50|170.04|167.4|170.11|167.47|170.11|167.47|169.97|167.33|0
1645748940000|2022-02-25 00:29:00|170.17|167.53|170.38|167.74|170.38|167.74|170.11|167.47|0
1645748950000|2022-02-25 00:29:10|170.17|167.53|169.83|167.19|170.17|167.53|169.83|167.19|0
1645748960000|2022-02-25 00:29:20|169.7|167.06|169.29|166.65|169.7|167.06|169.29|166.65|0
1645748970000|2022-02-25 00:29:30|169.43|166.79|169.15|166.51|169.43|166.79|169.15|166.51|0
1645748980000|2022-02-25 00:29:40|169.29|166.65|169.29|166.65|169.29|166.65|169.15|166.51|0
1645748990000|2022-02-25 00:29:50|169.15|166.51|168.61|165.97|169.15|166.51|168.61|165.97|0
1645749000000|2022-02-25 00:30:00|168.75|166.11|168.48|165.84|168.75|166.11|168.48|165.84|0
1645749010000|2022-02-25 00:30:10|168.41|165.77|168.68|166.04|168.75|166.11|168.41|165.77|0
1645749020000|2022-02-25 00:30:20|168.75|166.11|168.48|165.84|168.75|166.11|168.48|165.84|0
1645749030000|2022-02-25 00:30:30|168.54|165.9|168.34|165.7|168.61|165.97|168.34|165.7|0
1645749040000|2022-02-25 00:30:40|168.21|165.57|168.34|165.7|168.34|165.7|168.21|165.57|0
1645749050000|2022-02-25 00:30:50|168.61|165.97|168.54|165.9|168.61|165.97|168.48|165.84|0
1645749060000|2022-02-25 00:31:00|168.41|165.77|168.61|165.97|168.61|165.97|168.13|165.49|0
1645749070000|2022-02-25 00:31:10|168.48|165.84|168.88|166.24|168.88|166.24|168.48|165.84|0
1645749090000|2022-02-25 00:31:30|168.81|166.17|168.2|165.56|168.81|166.17|168.2|165.56|0
1645749100000|2022-02-25 00:31:40|168.34|165.7|168.61|165.97|168.61|165.97|168.34|165.7|0
1645749110000|2022-02-25 00:31:50|168.88|166.24|168.61|165.97|168.88|166.24|168.61|165.97|0
1645749120000|2022-02-25 00:32:00|168.75|166.11|168.61|165.97|168.75|166.11|168.61|165.97|0
1645749130000|2022-02-25 00:32:10|168.67|166.03|168.47|165.83|168.75|166.11|168.47|165.83|0
1645749140000|2022-02-25 00:32:20|168.34|165.7|168.54|165.9|168.54|165.9|168.34|165.7|0
1645749150000|2022-02-25 00:32:30|168.47|165.83|169.02|166.38|169.02|166.38|168.47|165.83|0
1645749160000|2022-02-25 00:32:40|169.15|166.51|169.29|166.65|169.29|166.65|169.15|166.51|0
1645749170000|2022-02-25 00:32:50|169.42|166.78|169.69|167.05|169.69|167.05|169.42|166.78|0
1645749180000|2022-02-25 00:33:00|169.56|166.92|169.42|166.78|169.56|166.92|169.42|166.78|0
1645749190000|2022-02-25 00:33:10|169.69|167.05|169.42|166.78|169.69|167.05|169.42|166.78|0
1645749200000|2022-02-25 00:33:20|169.29|166.65|169.29|166.65|169.29|166.65|169.15|166.51|0
1645749210000|2022-02-25 00:33:30|169.35|166.71|169.42|166.78|169.42|166.78|169.35|166.71|0
1645749220000|2022-02-25 00:33:40|169.56|166.92|169.42|166.78|169.56|166.92|169.42|166.78|0
1645749230000|2022-02-25 00:33:50|169.76|167.12|169.83|167.19|169.83|167.19|169.69|167.05|0
1645749240000|2022-02-25 00:34:00|169.97|167.33|169.83|167.19|169.97|167.33|169.83|167.19|0
1645749250000|2022-02-25 00:34:10|169.69|167.05|169.56|166.92|169.69|167.05|169.56|166.92|0
1645749260000|2022-02-25 00:34:20|169.42|166.78|169.69|167.05|169.69|167.05|169.42|166.78|0
1645749270000|2022-02-25 00:34:30|169.62|166.98|169.76|167.12|169.76|167.12|169.62|166.98|0
1645749280000|2022-02-25 00:34:40|169.69|167.05|169.28|166.64|169.76|167.12|169.28|166.64|0
1645749290000|2022-02-25 00:34:50|169.42|166.78|169.28|166.64|169.42|166.78|169.21|166.57|0
1645749300000|2022-02-25 00:35:00|169.15|166.51|168.88|166.24|169.15|166.51|168.88|166.24|0
1645749310000|2022-02-25 00:35:10|168.81|166.17|168.34|165.7|168.81|166.17|168.34|165.7|0
1645749320000|2022-02-25 00:35:20|168.26|165.62|168.47|165.83|168.47|165.83|168.26|165.62|0
1645749330000|2022-02-25 00:35:30|168.34|165.7|168.61|165.97|168.61|165.97|168.34|165.7|0
1645749340000|2022-02-25 00:35:40|168.47|165.83|168.74|166.1|168.74|166.1|168.4|165.76|0
1645749350000|2022-02-25 00:35:50|168.88|166.24|168.88|166.24|168.88|166.24|168.74|166.1|0
1645749360000|2022-02-25 00:36:00|168.74|166.1|168.88|166.24|168.88|166.24|168.74|166.1|0
1645749370000|2022-02-25 00:36:10|169.01|166.37|168.88|166.24|169.08|166.44|168.88|166.24|0
1645749380000|2022-02-25 00:36:20|168.53|165.89|168.47|165.83|168.53|165.89|168.4|165.76|0
1645749390000|2022-02-25 00:36:30|168.6|165.96|168.33|165.69|168.6|165.96|168.33|165.69|0
1645749400000|2022-02-25 00:36:40|168.06|165.42|168.06|165.42|168.06|165.42|168.06|165.42|0
1645749410000|2022-02-25 00:36:50|167.93|165.29|167.99|165.35|168.2|165.56|167.93|165.29|0
1645749420000|2022-02-25 00:37:00|168.06|165.42|168.2|165.56|168.2|165.56|168.06|165.42|0
1645749430000|2022-02-25 00:37:10|168.33|165.69|168.26|165.62|168.33|165.69|168.06|165.42|0
1645749440000|2022-02-25 00:37:20|168.2|165.56|168.47|165.83|168.47|165.83|168.2|165.56|0
1645749450000|2022-02-25 00:37:30|168.4|165.76|168.53|165.89|168.53|165.89|168.4|165.76|0
1645749460000|2022-02-25 00:37:40|168.74|166.1|168.6|165.96|168.87|166.23|168.6|165.96|0
1645749470000|2022-02-25 00:37:50|168.74|166.1|168.6|165.96|168.74|166.1|168.6|165.96|0
1645749480000|2022-02-25 00:38:00|168.74|166.1|168.53|165.89|168.74|166.1|168.53|165.89|0
1645749490000|2022-02-25 00:38:10|168.6|165.96|169.01|166.37|169.15|166.51|168.6|165.96|0
1645749500000|2022-02-25 00:38:20|169.15|166.51|168.87|166.23|169.15|166.51|168.87|166.23|0
1645749510000|2022-02-25 00:38:30|168.94|166.3|169.14|166.5|169.14|166.5|168.87|166.23|0
1645749520000|2022-02-25 00:38:40|169.07|166.43|169.14|166.5|169.28|166.64|169.07|166.43|0
1645749530000|2022-02-25 00:38:50|169.01|166.37|169.01|166.37|169.07|166.43|169.01|166.37|0
1645749540000|2022-02-25 00:39:00|169.14|166.5|168.87|166.23|169.14|166.5|168.87|166.23|0
1645749550000|2022-02-25 00:39:10|169.01|166.37|168.53|165.89|169.01|166.37|168.53|165.89|0
1645749560000|2022-02-25 00:39:20|168.47|165.83|168.47|165.83|168.53|165.89|168.47|165.83|0
1645749570000|2022-02-25 00:39:30|168.6|165.96|168.6|165.96|168.6|165.96|168.6|165.96|0
1645749580000|2022-02-25 00:39:40|168.74|166.1|168.74|166.1|168.87|166.23|168.74|166.1|0
1645749590000|2022-02-25 00:39:50|168.53|165.89|168.4|165.76|168.53|165.89|168.33|165.69|0
1645749600000|2022-02-25 00:40:00|168.47|165.83|168.33|165.69|168.47|165.83|168.26|165.62|0
1645749610000|2022-02-25 00:40:10|168.47|165.83|168.47|165.83|168.6|165.96|168.47|165.83|0
1645749620000|2022-02-25 00:40:20|168.33|165.69|168.47|165.83|168.47|165.83|168.33|165.69|0
1645749630000|2022-02-25 00:40:30|168.46|165.82|168.6|165.96|168.6|165.96|168.39|165.75|0
1645749640000|2022-02-25 00:40:40|168.67|166.03|168.6|165.96|168.67|166.03|168.6|165.96|0
1645749650000|2022-02-25 00:40:50|168.53|165.89|168.66|166.02|168.66|166.02|168.53|165.89|0
1645749660000|2022-02-25 00:41:00|168.6|165.96|168.87|166.23|168.87|166.23|168.6|165.96|0
1645749670000|2022-02-25 00:41:10|168.8|166.16|169.21|166.57|169.21|166.57|168.8|166.16|0
1645749680000|2022-02-25 00:41:20|169.41|166.77|169.21|166.57|169.41|166.77|169.21|166.57|0
1645749690000|2022-02-25 00:41:30|169.28|166.64|169.41|166.77|169.41|166.77|169.28|166.64|0
1645749700000|2022-02-25 00:41:40|169.28|166.64|169.28|166.64|169.28|166.64|169.21|166.57|0
1645749710000|2022-02-25 00:41:50|169.14|166.5|169.34|166.7|169.34|166.7|169.14|166.5|0
1645749720000|2022-02-25 00:42:00|169.41|166.77|169.41|166.77|169.41|166.77|169.41|166.77|0
1645749730000|2022-02-25 00:42:10|169.14|166.5|169.34|166.7|169.34|166.7|169.14|166.5|0
1645749740000|2022-02-25 00:42:20|169.28|166.64|169.14|166.5|169.28|166.64|169.14|166.5|0
1645749750000|2022-02-25 00:42:30|169.41|166.77|169.14|166.5|169.41|166.77|169.14|166.5|0
1645749760000|2022-02-25 00:42:40|169.28|166.64|169|166.36|169.28|166.64|169|166.36|0
1645749770000|2022-02-25 00:42:50|168.87|166.23|169|166.36|169|166.36|168.87|166.23|0
1645749780000|2022-02-25 00:43:00|169.14|166.5|169.14|166.5|169.14|166.5|169.14|166.5|0
1645749790000|2022-02-25 00:43:10|169|166.36|168.87|166.23|169|166.36|168.87|166.23|0
1645749800000|2022-02-25 00:43:20|168.73|166.09|168.19|165.55|168.73|166.09|168.19|165.55|0
1645749810000|2022-02-25 00:43:30|168.33|165.69|168.39|165.75|168.39|165.75|168.33|165.69|0
1645749820000|2022-02-25 00:43:40|168.6|165.96|168.19|165.55|168.6|165.96|168.19|165.55|0
1645749830000|2022-02-25 00:43:50|168.33|165.69|168.19|165.55|168.33|165.69|168.19|165.55|0
1645749840000|2022-02-25 00:44:00|168.33|165.69|168.46|165.82|168.46|165.82|168.33|165.69|0
1645749850000|2022-02-25 00:44:10|168.6|165.96|168.6|165.96|168.6|165.96|168.46|165.82|0
1645749860000|2022-02-25 00:44:20|168.87|166.23|168.73|166.09|168.87|166.23|168.73|166.09|0
1645749870000|2022-02-25 00:44:30|168.6|165.96|168.46|165.82|168.6|165.96|168.46|165.82|0
1645749880000|2022-02-25 00:44:40|168.6|165.96|168.6|165.96|168.73|166.09|168.6|165.96|0
1645749890000|2022-02-25 00:44:50|168.8|166.16|168.93|166.29|169|166.36|168.8|166.16|0
1645749900000|2022-02-25 00:45:00|168.87|166.23|169.07|166.43|169.07|166.43|168.8|166.16|0
1645749910000|2022-02-25 00:45:10|169|166.36|169|166.36|169.14|166.5|169|166.36|0
1645749920000|2022-02-25 00:45:20|168.87|166.23|168.87|166.23|168.93|166.29|168.87|166.23|0
1645749930000|2022-02-25 00:45:30|168.93|166.29|168.73|166.09|168.93|166.29|168.73|166.09|0
1645749940000|2022-02-25 00:45:40|168.87|166.23|168.46|165.82|168.87|166.23|168.46|165.82|0
1645749950000|2022-02-25 00:45:50|168.59|165.95|169.14|166.5|169.14|166.5|168.59|165.95|0
1645749970000|2022-02-25 00:46:10|169|166.36|169|166.36|169|166.36|169|166.36|0
1645749980000|2022-02-25 00:46:20|169.14|166.5|169.14|166.5|169.14|166.5|169.14|166.5|0
1645749990000|2022-02-25 00:46:30|169|166.36|169.07|166.43|169.07|166.43|169|166.36|0
1645750000000|2022-02-25 00:46:40|169|166.36|169|166.36|169.14|166.5|169|166.36|0
1645750010000|2022-02-25 00:46:50|168.86|166.22|168.93|166.29|168.93|166.29|168.86|166.22|0
1645750020000|2022-02-25 00:47:00|169|166.36|168.86|166.22|169|166.36|168.86|166.22|0
1645750030000|2022-02-25 00:47:10|168.73|166.09|168.59|165.95|168.79|166.15|168.59|165.95|0
1645750040000|2022-02-25 00:47:20|168.52|165.88|168.46|165.82|168.52|165.88|168.46|165.82|0
1645750050000|2022-02-25 00:47:30|168.32|165.68|168.32|165.68|168.32|165.68|168.32|165.68|0
1645750060000|2022-02-25 00:47:40|168.46|165.82|168.79|166.15|168.79|166.15|168.46|165.82|0
1645750070000|2022-02-25 00:47:50|168.66|166.02|168.46|165.82|168.66|166.02|168.46|165.82|0
1645750080000|2022-02-25 00:48:00|168.59|165.95|168.59|165.95|168.59|165.95|168.39|165.75|0
1645750090000|2022-02-25 00:48:10|168.66|166.02|168.46|165.82|168.86|166.22|168.46|165.82|0
1645750100000|2022-02-25 00:48:20|168.66|166.02|168.52|165.88|168.66|166.02|168.52|165.88|0
1645750110000|2022-02-25 00:48:30|168.73|166.09|168.73|166.09|168.79|166.15|168.73|166.09|0
1645750120000|2022-02-25 00:48:40|168.79|166.15|168.66|166.02|168.86|166.22|168.66|166.02|0
1645750130000|2022-02-25 00:48:50|168.32|165.68|168.46|165.82|168.46|165.82|168.32|165.68|0
1645750140000|2022-02-25 00:49:00|168.52|165.88|168.46|165.82|168.52|165.88|168.46|165.82|0
1645750150000|2022-02-25 00:49:10|168.32|165.68|168.32|165.68|168.32|165.68|168.18|165.54|0
1645750160000|2022-02-25 00:49:20|168.25|165.61|168.46|165.82|168.46|165.82|168.18|165.54|0
1645750170000|2022-02-25 00:49:30|168.32|165.68|168.32|165.68|168.32|165.68|168.32|165.68|0
1645750180000|2022-02-25 00:49:40|168.38|165.74|168.38|165.74|168.45|165.81|168.38|165.74|0
1645750190000|2022-02-25 00:49:50|168.32|165.68|168.45|165.81|168.45|165.81|168.32|165.68|0
1645750200000|2022-02-25 00:50:00|168.32|165.68|168.18|165.54|168.32|165.68|168.18|165.54|0
1645750210000|2022-02-25 00:50:10|168.38|165.74|168.45|165.81|168.45|165.81|168.38|165.74|0
1645750220000|2022-02-25 00:50:20|168.25|165.61|168.05|165.41|168.25|165.61|168.05|165.41|0
1645750230000|2022-02-25 00:50:30|168.18|165.54|168.11|165.47|168.25|165.61|168.11|165.47|0
1645750240000|2022-02-25 00:50:40|168.18|165.54|168.18|165.54|168.18|165.54|168.18|165.54|0
1645750250000|2022-02-25 00:50:50|168.05|165.41|167.91|165.27|168.11|165.47|167.91|165.27|0
1645750260000|2022-02-25 00:51:00|167.78|165.14|167.51|164.87|167.78|165.14|167.51|164.87|0
1645750270000|2022-02-25 00:51:10|167.37|164.73|166.97|164.33|167.37|164.73|166.83|164.19|0
1645750280000|2022-02-25 00:51:20|167.03|164.39|167.24|164.6|167.24|164.6|167.03|164.39|0
1645750290000|2022-02-25 00:51:30|167.1|164.46|167.1|164.46|167.1|164.46|166.97|164.33|0
1645750300000|2022-02-25 00:51:40|166.97|164.33|165.76|163.12|166.97|164.33|165.76|163.12|0
1645750310000|2022-02-25 00:51:50|164.95|162.31|164.55|161.91|164.95|162.31|164.42|161.78|0
1645750320000|2022-02-25 00:52:00|164.42|161.78|163.55|160.91|164.42|161.78|163.55|160.91|0
1645750330000|2022-02-25 00:52:10|164.08|161.44|164.02|161.38|164.08|161.44|163.89|161.25|0
1645750340000|2022-02-25 00:52:20|163.49|160.85|162.82|160.18|163.49|160.85|162.29|159.65|0
1645750350000|2022-02-25 00:52:30|162.75|160.11|162.16|159.52|162.75|160.11|162.16|159.52|0
1645750360000|2022-02-25 00:52:40|162.56|159.92|162.35|159.71|162.82|160.18|162.35|159.71|0
1645750370000|2022-02-25 00:52:50|162.42|159.78|162.82|160.18|162.82|160.18|162.42|159.78|0
1645750380000|2022-02-25 00:53:00|162.88|160.24|162.03|159.39|162.88|160.24|162.03|159.39|0
1645750390000|2022-02-25 00:53:10|162.42|159.78|162.02|159.38|162.42|159.78|162.02|159.38|0
1645750400000|2022-02-25 00:53:20|162.29|159.65|161.89|159.25|162.29|159.65|161.89|159.25|0
1645750410000|2022-02-25 00:53:30|161.76|159.12|161.76|159.12|161.76|159.12|161.63|158.99|0
1645750420000|2022-02-25 00:53:40|161.69|159.05|161.63|158.99|161.69|159.05|161.5|158.86|0
1645750430000|2022-02-25 00:53:50|161.36|158.72|161.36|158.72|161.36|158.72|161.1|158.46|0
1645750440000|2022-02-25 00:54:00|161.1|158.46|160.57|157.93|161.1|158.46|160.44|157.8|0
1645750450000|2022-02-25 00:54:10|160.31|157.67|160.57|157.93|160.57|157.93|160.18|157.54|0
1645750460000|2022-02-25 00:54:20|160.7|158.06|161.36|158.72|161.36|158.72|160.7|158.06|0
1645750470000|2022-02-25 00:54:30|161.43|158.79|160.83|158.19|161.49|158.85|160.83|158.19|0
1645750480000|2022-02-25 00:54:40|160.97|158.33|160.7|158.06|160.97|158.33|160.7|158.06|0
1645750490000|2022-02-25 00:54:50|161.43|158.79|160.97|158.33|161.43|158.79|160.97|158.33|0
1645750500000|2022-02-25 00:55:00|160.83|158.19|160.7|158.06|160.83|158.19|160.57|157.93|0
1645750510000|2022-02-25 00:55:10|160.5|157.86|161.49|158.85|161.49|158.85|160.5|157.86|0
1645750520000|2022-02-25 00:55:20|161.23|158.59|161.29|158.65|161.29|158.65|161.16|158.52|0
1645750530000|2022-02-25 00:55:30|161.36|158.72|160.97|158.33|161.36|158.72|160.97|158.33|0
1645750540000|2022-02-25 00:55:40|160.83|158.19|160.83|158.19|160.83|158.19|160.57|157.93|0
1645750550000|2022-02-25 00:55:50|160.97|158.33|161.23|158.59|161.36|158.72|160.97|158.33|0
1645750560000|2022-02-25 00:56:00|161.36|158.72|161.63|158.99|161.63|158.99|161.36|158.72|0
1645750570000|2022-02-25 00:56:10|161.49|158.85|162.29|159.65|162.29|159.65|161.49|158.85|0
1645750580000|2022-02-25 00:56:20|162.15|159.51|162.68|160.04|162.68|160.04|162.15|159.51|0
1645750590000|2022-02-25 00:56:30|162.95|160.31|162.95|160.31|163.22|160.58|162.88|160.24|0
1645750600000|2022-02-25 00:56:40|163.35|160.71|163.08|160.44|163.35|160.71|162.95|160.31|0
1645750610000|2022-02-25 00:56:50|163.01|160.37|162.95|160.31|163.01|160.37|162.95|160.31|0
1645750620000|2022-02-25 00:57:00|162.68|160.04|162.29|159.65|162.68|160.04|162.15|159.51|0
1645750630000|2022-02-25 00:57:10|162.15|159.51|162.48|159.84|162.48|159.84|162.15|159.51|0
1645750640000|2022-02-25 00:57:20|162.42|159.78|162.42|159.78|162.42|159.78|162.29|159.65|0
1645750650000|2022-02-25 00:57:30|162.29|159.65|161.82|159.18|162.29|159.65|161.76|159.12|0
1645750660000|2022-02-25 00:57:40|161.89|159.25|162.02|159.38|162.02|159.38|161.89|159.25|0
1645750670000|2022-02-25 00:57:50|162.15|159.51|162.81|160.17|162.95|160.31|162.15|159.51|0
1645750680000|2022-02-25 00:58:00|162.88|160.24|162.35|159.71|162.88|160.24|162.35|159.71|0
1645750690000|2022-02-25 00:58:10|162.55|159.91|162.42|159.78|162.55|159.91|162.28|159.64|0
1645750700000|2022-02-25 00:58:20|162.02|159.38|162.15|159.51|162.22|159.58|162.02|159.38|0
1645750710000|2022-02-25 00:58:30|162.02|159.38|161.89|159.25|162.02|159.38|161.89|159.25|0
1645750720000|2022-02-25 00:58:40|162.48|159.84|162.35|159.71|162.48|159.84|162.28|159.64|0
1645750730000|2022-02-25 00:58:50|162.21|159.57|161.89|159.25|162.21|159.57|161.75|159.11|0
1645750740000|2022-02-25 00:59:00|162.08|159.44|162.28|159.64|162.28|159.64|162.08|159.44|0
1645750750000|2022-02-25 00:59:10|161.89|159.25|162.08|159.44|162.15|159.51|161.62|158.98|0
1645750760000|2022-02-25 00:59:20|161.82|159.18|161.89|159.25|161.89|159.25|161.75|159.11|0
1645750770000|2022-02-25 00:59:30|161.82|159.18|162.02|159.38|162.02|159.38|161.82|159.18|0
1645750780000|2022-02-25 00:59:40|161.89|159.25|161.49|158.85|161.89|159.25|161.49|158.85|0
1645750790000|2022-02-25 00:59:50|161.42|158.78|161.89|159.25|161.89|159.25|161.42|158.78|0
1645750800000|2022-02-25 01:00:00|162.68|160.04|162.48|159.84|162.68|160.04|162.48|159.84|0
1645750810000|2022-02-25 01:00:10|162.41|159.77|161.22|158.58|162.41|159.77|161.22|158.58|0
1645750820000|2022-02-25 01:00:20|161.42|158.78|161.88|159.24|161.88|159.24|161.42|158.78|0
1645750830000|2022-02-25 01:00:30|161.75|159.11|162.02|159.38|162.02|159.38|161.62|158.98|0
1645750840000|2022-02-25 01:00:40|161.75|159.11|161.55|158.91|161.75|159.11|161.55|158.91|0
1645750850000|2022-02-25 01:00:50|161.36|158.72|161.29|158.65|161.62|158.98|161.29|158.65|0
1645750860000|2022-02-25 01:01:00|161.09|158.45|160.96|158.32|161.09|158.45|160.83|158.19|0
1645750870000|2022-02-25 01:01:10|161.09|158.45|161.09|158.45|161.09|158.45|161.09|158.45|0
1645750880000|2022-02-25 01:01:20|161.02|158.38|160.7|158.06|161.02|158.38|160.7|158.06|0
1645750890000|2022-02-25 01:01:30|160.3|157.66|160.17|157.53|160.3|157.66|160.17|157.53|0
1645750900000|2022-02-25 01:01:40|160.43|157.79|160.3|157.66|160.43|157.79|160.3|157.66|0
1645750910000|2022-02-25 01:01:50|160.36|157.72|160.3|157.66|160.56|157.92|160.3|157.66|0
1645750920000|2022-02-25 01:02:00|160.36|157.72|160.04|157.4|160.36|157.72|160.04|157.4|0
1645750930000|2022-02-25 01:02:10|160.17|157.53|160.17|157.53|160.17|157.53|160.17|157.53|0
1645750940000|2022-02-25 01:02:20|160.43|157.79|160.36|157.72|160.56|157.92|160.3|157.66|0
1645750950000|2022-02-25 01:02:30|160.23|157.59|160.43|157.79|160.43|157.79|160.17|157.53|0
1645750960000|2022-02-25 01:02:40|160.3|157.66|160.3|157.66|160.3|157.66|160.17|157.53|0
1645750970000|2022-02-25 01:02:50|160.17|157.53|160.17|157.53|160.17|157.53|160.1|157.46|0
1645750980000|2022-02-25 01:03:00|160.43|157.79|160.23|157.59|160.43|157.79|160.17|157.53|0
1645750990000|2022-02-25 01:03:10|160.3|157.66|160.3|157.66|160.3|157.66|160.04|157.4|0
1645751000000|2022-02-25 01:03:20|160.04|157.4|160.3|157.66|160.3|157.66|160.04|157.4|0
1645751010000|2022-02-25 01:03:30|160.56|157.92|160.49|157.85|160.56|157.92|160.49|157.85|0
1645751020000|2022-02-25 01:03:40|160.43|157.79|160.36|157.72|160.43|157.79|160.36|157.72|0
1645751030000|2022-02-25 01:03:50|160.3|157.66|160.3|157.66|160.56|157.92|160.3|157.66|0
1645751040000|2022-02-25 01:04:00|160.43|157.79|160.69|158.05|160.69|158.05|160.43|157.79|0
1645751050000|2022-02-25 01:04:10|160.56|157.92|160.43|157.79|160.69|158.05|160.43|157.79|0
1645751060000|2022-02-25 01:04:20|160.3|157.66|161.09|158.45|161.09|158.45|160.3|157.66|0
1645751070000|2022-02-25 01:04:30|160.96|158.32|160.76|158.12|160.96|158.32|160.76|158.12|0
1645751080000|2022-02-25 01:04:40|160.69|158.05|160.56|157.92|160.82|158.18|160.3|157.66|0
1645751090000|2022-02-25 01:04:50|160.69|158.05|160.69|158.05|160.82|158.18|160.69|158.05|0
1645751100000|2022-02-25 01:05:00|160.56|157.92|160.89|158.25|160.96|158.32|160.56|157.92|0
1645751110000|2022-02-25 01:05:10|161.15|158.51|161.48|158.84|161.48|158.84|161.15|158.51|0
1645751120000|2022-02-25 01:05:20|161.35|158.71|161.15|158.51|161.35|158.71|161.09|158.45|0
1645751130000|2022-02-25 01:05:30|161.22|158.58|161.22|158.58|161.35|158.71|161.22|158.58|0
1645751140000|2022-02-25 01:05:40|160.95|158.31|161.09|158.45|161.28|158.64|160.95|158.31|0
1645751150000|2022-02-25 01:05:50|161.02|158.38|161.15|158.51|161.22|158.58|161.02|158.38|0
1645751160000|2022-02-25 01:06:00|160.95|158.31|161.48|158.84|161.55|158.91|160.95|158.31|0
1645751170000|2022-02-25 01:06:10|161.15|158.51|161.75|159.11|161.75|159.11|161.15|158.51|0
1645751180000|2022-02-25 01:06:20|161.68|159.04|162.14|159.5|162.14|159.5|161.68|159.04|0
1645751190000|2022-02-25 01:06:30|162.28|159.64|162.28|159.64|162.41|159.77|162.28|159.64|0
1645751200000|2022-02-25 01:06:40|162.94|160.3|162.41|159.77|163.07|160.43|162.27|159.63|0
1645751210000|2022-02-25 01:06:50|162.47|159.83|162.14|159.5|162.47|159.83|162.14|159.5|0
1645751220000|2022-02-25 01:07:00|162.21|159.57|161.94|159.3|162.21|159.57|161.94|159.3|0
1645751230000|2022-02-25 01:07:10|162.01|159.37|162.54|159.9|162.54|159.9|162.01|159.37|0
1645751240000|2022-02-25 01:07:20|162.6|159.96|162.47|159.83|162.6|159.96|162.47|159.83|0
1645751250000|2022-02-25 01:07:30|162.67|160.03|162.54|159.9|162.74|160.1|162.54|159.9|0
1645751260000|2022-02-25 01:07:40|162.27|159.63|162.54|159.9|162.67|160.03|162.27|159.63|0
1645751270000|2022-02-25 01:07:50|162.34|159.7|162.41|159.77|162.41|159.77|162.27|159.63|0
1645751280000|2022-02-25 01:08:00|162.27|159.63|162.47|159.83|162.67|160.03|162.27|159.63|0
1645751290000|2022-02-25 01:08:10|162.54|159.9|162.54|159.9|162.67|160.03|162.54|159.9|0
1645751300000|2022-02-25 01:08:20|162.67|160.03|162.41|159.77|162.94|160.3|162.41|159.77|0
1645751310000|2022-02-25 01:08:30|162.54|159.9|162.54|159.9|162.54|159.9|162.41|159.77|0
1645751320000|2022-02-25 01:08:40|162.47|159.83|163.2|160.56|163.2|160.56|162.47|159.83|0
1645751330000|2022-02-25 01:08:50|164|161.36|164|161.36|164.13|161.49|163.87|161.23|0
1645751340000|2022-02-25 01:09:00|164.2|161.56|164.13|161.49|164.2|161.56|164.13|161.49|0
1645751350000|2022-02-25 01:09:10|164.06|161.42|164|161.36|164.06|161.42|164|161.36|0
1645751360000|2022-02-25 01:09:20|164.4|161.76|164.93|162.29|164.93|162.29|164.4|161.76|0
1645751370000|2022-02-25 01:09:30|164.4|161.76|164.67|162.03|164.67|162.03|164.4|161.76|0
1645751380000|2022-02-25 01:09:40|164.6|161.96|163.87|161.23|164.6|161.96|163.87|161.23|0
1645751390000|2022-02-25 01:09:50|163.73|161.09|164.6|161.96|164.6|161.96|163.73|161.09|0
1645751400000|2022-02-25 01:10:00|164.86|162.22|164.13|161.49|164.86|162.22|164.13|161.49|0
1645751410000|2022-02-25 01:10:10|163.8|161.16|163.87|161.23|163.87|161.23|163.66|161.02|0
1645751420000|2022-02-25 01:10:20|163.73|161.09|163.2|160.56|163.73|161.09|163.2|160.56|0
1645751430000|2022-02-25 01:10:30|163.07|160.43|162.93|160.29|163.33|160.69|162.93|160.29|0
1645751440000|2022-02-25 01:10:40|162.67|160.03|162.54|159.9|162.73|160.09|162.54|159.9|0
1645751450000|2022-02-25 01:10:50|162.67|160.03|162.54|159.9|162.8|160.16|162.54|159.9|0
1645751460000|2022-02-25 01:11:00|162.73|160.09|163.2|160.56|163.26|160.62|162.73|160.09|0
1645751470000|2022-02-25 01:11:10|163.13|160.49|163.2|160.56|163.2|160.56|163.13|160.49|0
1645751480000|2022-02-25 01:11:20|163.73|161.09|164.46|161.82|164.46|161.82|163.73|161.09|0
1645751490000|2022-02-25 01:11:30|164.4|161.76|164.46|161.82|164.53|161.89|164.4|161.76|0
1645751500000|2022-02-25 01:11:40|164.53|161.89|164|161.36|164.53|161.89|164|161.36|0
1645751510000|2022-02-25 01:11:50|163.93|161.29|164.53|161.89|164.93|162.29|163.93|161.29|0
1645751520000|2022-02-25 01:12:00|164.46|161.82|164.53|161.89|164.53|161.89|164.46|161.82|0
1645751530000|2022-02-25 01:12:10|164.26|161.62|164.13|161.49|164.26|161.62|163.93|161.29|0
1645751540000|2022-02-25 01:12:20|164|161.36|164.4|161.76|164.4|161.76|164|161.36|0
1645751550000|2022-02-25 01:12:30|164.26|161.62|164|161.36|164.26|161.62|164|161.36|0
1645751560000|2022-02-25 01:12:40|164.06|161.42|164.13|161.49|164.13|161.49|164.06|161.42|0
1645751570000|2022-02-25 01:12:50|164|161.36|163.6|160.96|164|161.36|163.6|160.96|0
1645751580000|2022-02-25 01:13:00|163.79|161.15|163.86|161.22|163.93|161.29|163.79|161.15|0
1645751590000|2022-02-25 01:13:10|163.79|161.15|163.46|160.82|163.86|161.22|163.46|160.82|0
1645751600000|2022-02-25 01:13:20|163.66|161.02|163.99|161.35|163.99|161.35|163.66|161.02|0
1645751610000|2022-02-25 01:13:30|163.6|160.96|163.99|161.35|163.99|161.35|163.53|160.89|0
1645751620000|2022-02-25 01:13:40|164.13|161.49|163.73|161.09|164.13|161.49|163.73|161.09|0
1645751630000|2022-02-25 01:13:50|164.06|161.42|163.86|161.22|164.06|161.42|163.73|161.09|0
1645751640000|2022-02-25 01:14:00|163.46|160.82|163.59|160.95|163.59|160.95|163.46|160.82|0
1645751650000|2022-02-25 01:14:10|163.86|161.22|163.73|161.09|163.99|161.35|163.73|161.09|0
1645751660000|2022-02-25 01:14:20|163.53|160.89|163.99|161.35|163.99|161.35|163.53|160.89|0
1645751670000|2022-02-25 01:14:30|163.86|161.22|163.92|161.28|163.92|161.28|163.86|161.22|0
1645751680000|2022-02-25 01:14:40|163.59|160.95|163.79|161.15|163.92|161.28|163.59|160.95|0
1645751690000|2022-02-25 01:14:50|163.99|161.35|164.13|161.49|164.26|161.62|163.99|161.35|0
1645751700000|2022-02-25 01:15:00|163.86|161.22|163.86|161.22|163.86|161.22|163.33|160.69|0
1645751710000|2022-02-25 01:15:10|163.92|161.28|164.32|161.68|164.32|161.68|163.92|161.28|0
1645751720000|2022-02-25 01:15:20|164.26|161.62|164.53|161.89|164.59|161.95|164.26|161.62|0
1645751730000|2022-02-25 01:15:30|164.26|161.62|163.86|161.22|164.26|161.62|163.73|161.09|0
1645751740000|2022-02-25 01:15:40|163.73|161.09|163.79|161.15|163.99|161.35|163.59|160.95|0
1645751750000|2022-02-25 01:15:50|164.53|161.89|164.39|161.75|164.53|161.89|164.39|161.75|0
1645751760000|2022-02-25 01:16:00|164.66|162.02|165.06|162.42|165.06|162.42|164.66|162.02|0
1645751770000|2022-02-25 01:16:10|165.12|162.48|165.12|162.48|165.12|162.48|165.06|162.42|0
1645751780000|2022-02-25 01:16:20|164.93|162.29|165.06|162.42|165.06|162.42|164.93|162.29|0
1645751790000|2022-02-25 01:16:30|164.79|162.15|164.66|162.02|164.79|162.15|164.66|162.02|0
1645751800000|2022-02-25 01:16:40|164.39|161.75|164.39|161.75|164.52|161.88|164.39|161.75|0
1645751810000|2022-02-25 01:16:50|164.79|162.15|164.72|162.08|164.79|162.15|164.66|162.02|0
1645751820000|2022-02-25 01:17:00|164.93|162.29|164.52|161.88|164.93|162.29|164.52|161.88|0
1645751830000|2022-02-25 01:17:10|164.39|161.75|164.99|162.35|164.99|162.35|164.39|161.75|0
1645751840000|2022-02-25 01:17:20|165.06|162.42|165.06|162.42|165.06|162.42|165.06|162.42|0
1645751850000|2022-02-25 01:17:30|164.93|162.29|164.79|162.15|164.93|162.29|164.72|162.08|0
1645751860000|2022-02-25 01:17:40|164.99|162.35|164.92|162.28|164.99|162.35|164.72|162.08|0
1645751870000|2022-02-25 01:17:50|164.86|162.22|165.06|162.42|165.06|162.42|164.86|162.22|0
1645751880000|2022-02-25 01:18:00|164.92|162.28|164.79|162.15|164.92|162.28|164.79|162.15|0
1645751890000|2022-02-25 01:18:10|164.66|162.02|164.66|162.02|164.66|162.02|164.59|161.95|0
1645751900000|2022-02-25 01:18:20|164.92|162.28|164.79|162.15|164.92|162.28|164.79|162.15|0
1645751910000|2022-02-25 01:18:30|164.92|162.28|164.79|162.15|164.92|162.28|164.66|162.02|0
1645751920000|2022-02-25 01:18:40|164.85|162.21|164.79|162.15|164.85|162.21|164.79|162.15|0
1645751930000|2022-02-25 01:18:50|164.52|161.88|164.79|162.15|164.79|162.15|164.39|161.75|0
1645751940000|2022-02-25 01:19:00|164.66|162.02|164.79|162.15|164.79|162.15|164.66|162.02|0
1645751950000|2022-02-25 01:19:10|164.52|161.88|164.66|162.02|164.66|162.02|164.52|161.88|0
1645751960000|2022-02-25 01:19:20|164.79|162.15|164.52|161.88|164.79|162.15|164.52|161.88|0
1645751970000|2022-02-25 01:19:30|164.66|162.02|164.85|162.21|165.06|162.42|164.52|161.88|0
1645751980000|2022-02-25 01:19:40|164.99|162.35|164.99|162.35|164.99|162.35|164.92|162.28|0
1645751990000|2022-02-25 01:19:50|164.92|162.28|165.06|162.42|165.06|162.42|164.72|162.08|0
1645752000000|2022-02-25 01:20:00|165.19|162.55|166.19|163.55|166.6|163.96|165.19|162.55|0
1645752010000|2022-02-25 01:20:10|166.8|164.16|166.26|163.62|166.8|164.16|166.13|163.49|0
1645752020000|2022-02-25 01:20:20|165.99|163.35|165.99|163.35|165.99|163.35|165.86|163.22|0
1645752030000|2022-02-25 01:20:30|166.4|163.76|166.4|163.76|166.4|163.76|166.26|163.62|0
1645752040000|2022-02-25 01:20:40|166.33|163.69|165.79|163.15|166.33|163.69|165.79|163.15|0
1645752050000|2022-02-25 01:20:50|165.86|163.22|165.79|163.15|165.86|163.22|165.79|163.15|0
1645752060000|2022-02-25 01:21:00|165.99|163.35|165.79|163.15|165.99|163.35|165.72|163.08|0
1645752070000|2022-02-25 01:21:10|165.86|163.22|165.86|163.22|165.86|163.22|165.79|163.15|0
1645752080000|2022-02-25 01:21:20|165.99|163.35|165.99|163.35|165.99|163.35|165.86|163.22|0
1645752090000|2022-02-25 01:21:30|166.4|163.76|166.4|163.76|166.4|163.76|166.4|163.76|0
1645752100000|2022-02-25 01:21:40|166.8|164.16|166.4|163.76|166.8|164.16|166.4|163.76|0
1645752110000|2022-02-25 01:21:50|166.26|163.62|165.72|163.08|166.26|163.62|165.72|163.08|0
1645752120000|2022-02-25 01:22:00|165.86|163.22|165.79|163.15|165.86|163.22|165.72|163.08|0
1645752130000|2022-02-25 01:22:10|165.72|163.08|165.72|163.08|165.72|163.08|165.72|163.08|0
1645752140000|2022-02-25 01:22:20|165.86|163.22|165.86|163.22|165.86|163.22|165.59|162.95|0
1645752150000|2022-02-25 01:22:30|165.79|163.15|165.32|162.68|165.92|163.28|165.32|162.68|0
1645752160000|2022-02-25 01:22:40|165.25|162.61|165.59|162.95|165.59|162.95|165.25|162.61|0
1645752170000|2022-02-25 01:22:50|165.52|162.88|165.72|163.08|165.72|163.08|165.45|162.81|0
1645752180000|2022-02-25 01:23:00|165.65|163.01|165.86|163.22|165.92|163.28|165.65|163.01|0
1645752190000|2022-02-25 01:23:10|165.72|163.08|165.45|162.81|165.72|163.08|165.45|162.81|0
1645752200000|2022-02-25 01:23:20|165.25|162.61|165.59|162.95|165.59|162.95|165.25|162.61|0
1645752210000|2022-02-25 01:23:30|165.52|162.88|165.59|162.95|165.72|163.08|165.52|162.88|0
1645752220000|2022-02-25 01:23:40|165.32|162.68|165.45|162.81|165.59|162.95|165.32|162.68|0
1645752230000|2022-02-25 01:23:50|165.59|162.95|165.32|162.68|165.59|162.95|165.32|162.68|0
1645752240000|2022-02-25 01:24:00|165.19|162.55|165.19|162.55|165.32|162.68|165.12|162.48|0
1645752250000|2022-02-25 01:24:10|164.78|162.14|164.92|162.28|165.05|162.41|164.78|162.14|0
1645752260000|2022-02-25 01:24:20|165.05|162.41|165.05|162.41|165.19|162.55|165.05|162.41|0
1645752270000|2022-02-25 01:24:30|164.78|162.14|164.65|162.01|164.78|162.14|164.38|161.74|0
1645752280000|2022-02-25 01:24:40|164.98|162.34|164.38|161.74|165.05|162.41|164.38|161.74|0
1645752290000|2022-02-25 01:24:50|164.25|161.61|164.25|161.61|164.25|161.61|164.12|161.48|0
1645752300000|2022-02-25 01:25:00|164.12|161.48|164.52|161.88|164.52|161.88|164.12|161.48|0
1645752310000|2022-02-25 01:25:10|164.12|161.48|163.18|160.54|164.12|161.48|163.18|160.54|0
1645752320000|2022-02-25 01:25:20|163.32|160.68|163.05|160.41|163.45|160.81|163.05|160.41|0
1645752330000|2022-02-25 01:25:30|163.25|160.61|163.65|161.01|163.65|161.01|163.18|160.54|0
1645752340000|2022-02-25 01:25:40|163.05|160.41|163.11|160.47|163.25|160.61|163.05|160.41|0
1645752350000|2022-02-25 01:25:50|163.32|160.68|163.71|161.07|163.71|161.07|163.32|160.68|0
1645752360000|2022-02-25 01:26:00|163.25|160.61|162.58|159.94|163.25|160.61|162.52|159.88|0
1645752370000|2022-02-25 01:26:10|162.45|159.81|162.52|159.88|162.52|159.88|162.25|159.61|0
1645752380000|2022-02-25 01:26:20|162.45|159.81|163.18|160.54|163.18|160.54|162.45|159.81|0
1645752390000|2022-02-25 01:26:30|163.05|160.41|163.18|160.54|163.18|160.54|163.05|160.41|0
1645752400000|2022-02-25 01:26:40|163.45|160.81|163.45|160.81|163.58|160.94|163.45|160.81|0
1645752410000|2022-02-25 01:26:50|163.38|160.74|163.11|160.47|163.38|160.74|163.11|160.47|0
1645752420000|2022-02-25 01:27:00|163.18|160.54|163.31|160.67|163.31|160.67|163.18|160.54|0
1645752430000|2022-02-25 01:27:10|163.71|161.07|163.78|161.14|164.04|161.4|163.71|161.07|0
1645752440000|2022-02-25 01:27:20|163.85|161.21|163.98|161.34|163.98|161.34|163.78|161.14|0
1645752450000|2022-02-25 01:27:30|164.11|161.47|164.84|162.2|164.84|162.2|164.11|161.47|0
1645752460000|2022-02-25 01:27:40|164.51|161.87|164.25|161.61|164.51|161.87|164.25|161.61|0
1645752470000|2022-02-25 01:27:50|164.31|161.67|164.11|161.47|164.31|161.67|163.98|161.34|0
1645752480000|2022-02-25 01:28:00|163.85|161.21|164.11|161.47|164.18|161.54|163.85|161.21|0
1645752490000|2022-02-25 01:28:10|163.98|161.34|163.85|161.21|163.98|161.34|163.78|161.14|0
1645752500000|2022-02-25 01:28:20|163.71|161.07|163.84|161.2|163.84|161.2|163.71|161.07|0
1645752510000|2022-02-25 01:28:30|163.71|161.07|163.64|161|163.84|161.2|163.64|161|0
1645752520000|2022-02-25 01:28:40|163.51|160.87|163.18|160.54|163.51|160.87|163.18|160.54|0
1645752530000|2022-02-25 01:28:50|163.05|160.41|163.31|160.67|163.31|160.67|163.05|160.41|0
1645752540000|2022-02-25 01:29:00|163.98|161.34|163.71|161.07|163.98|161.34|163.71|161.07|0
1645752550000|2022-02-25 01:29:10|163.64|161|163.98|161.34|163.98|161.34|163.64|161|0
1645752560000|2022-02-25 01:29:20|163.44|160.8|163.24|160.6|163.71|161.07|163.18|160.54|0
1645752570000|2022-02-25 01:29:30|163.51|160.87|162.98|160.34|163.51|160.87|162.98|160.34|0
1645752580000|2022-02-25 01:29:40|163.11|160.47|162.91|160.27|163.11|160.47|162.78|160.14|0
1645752590000|2022-02-25 01:29:50|162.65|160.01|163.31|160.67|163.31|160.67|162.65|160.01|0
1645752600000|2022-02-25 01:30:00|163.44|160.8|164.44|161.8|164.44|161.8|163.44|160.8|0
1645752610000|2022-02-25 01:30:10|164.38|161.74|165.11|162.47|165.11|162.47|164.38|161.74|0
1645752620000|2022-02-25 01:30:20|165.45|162.81|165.18|162.54|165.45|162.81|164.91|162.27|0
1645752630000|2022-02-25 01:30:30|165.04|162.4|165.38|162.74|165.38|162.74|164.97|162.33|0
1645752640000|2022-02-25 01:30:40|165.31|162.67|165.31|162.67|165.31|162.67|165.11|162.47|0
1645752650000|2022-02-25 01:30:50|165.24|162.6|165.04|162.4|165.31|162.67|165.04|162.4|0
1645752660000|2022-02-25 01:31:00|164.64|162|164.24|161.6|164.78|162.14|164.24|161.6|0
1645752670000|2022-02-25 01:31:10|164.38|161.74|163.91|161.27|164.38|161.74|163.84|161.2|0
1645752680000|2022-02-25 01:31:20|163.98|161.34|163.58|160.94|163.98|161.34|163.58|160.94|0
1645752690000|2022-02-25 01:31:30|163.64|161|163.51|160.87|163.71|161.07|163.31|160.67|0
1645752700000|2022-02-25 01:31:40|163.37|160.73|163.31|160.67|163.44|160.8|163.31|160.67|0
1645752710000|2022-02-25 01:31:50|163.51|160.87|163.57|160.93|163.57|160.93|163.51|160.87|0
1645752720000|2022-02-25 01:32:00|163.77|161.13|163.44|160.8|163.84|161.2|163.44|160.8|0
1645752730000|2022-02-25 01:32:10|163.84|161.2|163.84|161.2|163.9|161.26|163.84|161.2|0
1645752740000|2022-02-25 01:32:20|163.44|160.8|163.84|161.2|163.97|161.33|163.44|160.8|0
1645752750000|2022-02-25 01:32:30|163.64|161|163.57|160.93|163.64|161|163.37|160.73|0
1645752760000|2022-02-25 01:32:40|163.64|161|163.71|161.07|163.71|161.07|163.5|160.86|0
1645752770000|2022-02-25 01:32:50|163.77|161.13|164.77|162.13|164.77|162.13|163.77|161.13|0
1645752780000|2022-02-25 01:33:00|164.37|161.73|164.51|161.87|164.51|161.87|164.3|161.66|0
1645752790000|2022-02-25 01:33:10|164.3|161.66|164.24|161.6|164.37|161.73|164.24|161.6|0
1645752800000|2022-02-25 01:33:20|164.11|161.47|163.77|161.13|164.24|161.6|163.77|161.13|0
1645752810000|2022-02-25 01:33:30|164.04|161.4|164.11|161.47|164.11|161.47|163.77|161.13|0
1645752820000|2022-02-25 01:33:40|164.3|161.66|163.97|161.33|164.37|161.73|163.97|161.33|0
1645752830000|2022-02-25 01:33:50|164.24|161.6|164.37|161.73|164.37|161.73|164.24|161.6|0
1645752840000|2022-02-25 01:34:00|164.24|161.6|164.37|161.73|164.37|161.73|164.24|161.6|0
1645752850000|2022-02-25 01:34:10|164.64|162|164.64|162|164.64|162|164.64|162|0
1645752860000|2022-02-25 01:34:20|164.37|161.73|163.97|161.33|164.37|161.73|163.97|161.33|0
1645752870000|2022-02-25 01:34:30|163.71|161.07|164.24|161.6|164.24|161.6|163.31|160.67|0
1645752880000|2022-02-25 01:34:40|164.57|161.93|164.64|162|164.84|162.2|164.57|161.93|0
1645752890000|2022-02-25 01:34:50|164.44|161.8|164.77|162.13|164.77|162.13|164.44|161.8|0
1645752900000|2022-02-25 01:35:00|165.17|162.53|164.77|162.13|165.17|162.53|164.64|162|0
1645752910000|2022-02-25 01:35:10|164.91|162.27|164.91|162.27|164.91|162.27|164.77|162.13|0
1645752920000|2022-02-25 01:35:20|164.7|162.06|164.91|162.27|164.91|162.27|164.7|162.06|0
1645752930000|2022-02-25 01:35:30|164.97|162.33|164.43|161.79|164.97|162.33|164.43|161.79|0
1645752940000|2022-02-25 01:35:40|164.37|161.73|163.97|161.33|164.43|161.79|163.97|161.33|0
1645752950000|2022-02-25 01:35:50|164.03|161.39|163.84|161.2|164.03|161.39|163.84|161.2|0
1645752960000|2022-02-25 01:36:00|163.97|161.33|163.84|161.2|163.97|161.33|163.84|161.2|0
1645752970000|2022-02-25 01:36:10|163.57|160.93|163.17|160.53|163.7|161.06|163.17|160.53|0
1645752980000|2022-02-25 01:36:20|163.3|160.66|163.04|160.4|163.3|160.66|163.04|160.4|0
1645752990000|2022-02-25 01:36:30|162.9|160.26|163.17|160.53|163.17|160.53|162.9|160.26|0
1645753000000|2022-02-25 01:36:40|163.3|160.66|163.44|160.8|163.44|160.8|163.3|160.66|0
1645753010000|2022-02-25 01:36:50|163.3|160.66|163.04|160.4|163.3|160.66|163.04|160.4|0
1645753020000|2022-02-25 01:37:00|163.17|160.53|163.23|160.59|163.23|160.59|163.17|160.53|0
1645753030000|2022-02-25 01:37:10|163.57|160.93|163.84|161.2|163.84|161.2|163.44|160.8|0
1645753040000|2022-02-25 01:37:20|163.9|161.26|163.63|160.99|163.9|161.26|163.63|160.99|0
1645753050000|2022-02-25 01:37:30|163.77|161.13|163.83|161.19|163.83|161.19|163.7|161.06|0
1645753060000|2022-02-25 01:37:40|163.7|161.06|163.63|160.99|163.7|161.06|163.5|160.86|0
1645753070000|2022-02-25 01:37:50|163.7|161.06|163.17|160.53|163.7|161.06|163.17|160.53|0
1645753080000|2022-02-25 01:38:00|163.3|160.66|163.7|161.06|163.77|161.13|163.3|160.66|0
1645753090000|2022-02-25 01:38:10|163.5|160.86|162.97|160.33|163.5|160.86|162.83|160.19|0
1645753100000|2022-02-25 01:38:20|163.04|160.4|163.04|160.4|163.1|160.46|163.04|160.4|0
1645753110000|2022-02-25 01:38:30|162.97|160.33|163.5|160.86|163.5|160.86|162.97|160.33|0
1645753120000|2022-02-25 01:38:40|163.57|160.93|163.43|160.79|163.57|160.93|163.43|160.79|0
1645753130000|2022-02-25 01:38:50|163.23|160.59|162.9|160.26|163.23|160.59|162.9|160.26|0
1645753140000|2022-02-25 01:39:00|162.97|160.33|162.9|160.26|162.97|160.33|162.83|160.19|0
1645753150000|2022-02-25 01:39:10|162.77|160.13|162.5|159.86|162.77|160.13|162.5|159.86|0
1645753160000|2022-02-25 01:39:20|162.57|159.93|162.7|160.06|163.03|160.39|162.57|159.93|0
1645753170000|2022-02-25 01:39:30|162.64|160|162.64|160|162.64|160|162.64|160|0
1645753180000|2022-02-25 01:39:40|162.5|159.86|162.37|159.73|162.5|159.86|162.37|159.73|0
1645753190000|2022-02-25 01:39:50|162.3|159.66|162.24|159.6|162.3|159.66|162.24|159.6|0
1645753200000|2022-02-25 01:40:00|161.84|159.2|161.58|158.94|161.84|159.2|161.58|158.94|0
1645753210000|2022-02-25 01:40:10|161.64|159|162.11|159.47|162.24|159.6|161.64|159|0
1645753220000|2022-02-25 01:40:20|161.44|158.8|161.11|158.47|161.44|158.8|161.05|158.41|0
1645753230000|2022-02-25 01:40:30|160.78|158.14|160.85|158.21|160.92|158.28|160.78|158.14|0
1645753240000|2022-02-25 01:40:40|160.78|158.14|160.78|158.14|160.92|158.28|160.78|158.14|0
1645753250000|2022-02-25 01:40:50|160.92|158.28|160.92|158.28|160.92|158.28|160.78|158.14|0
1645753260000|2022-02-25 01:41:00|160.78|158.14|160.78|158.14|160.78|158.14|160.78|158.14|0
1645753270000|2022-02-25 01:41:10|160.92|158.28|160.92|158.28|161.05|158.41|160.92|158.28|0
1645753280000|2022-02-25 01:41:20|160.85|158.21|160.91|158.27|160.91|158.27|160.85|158.21|0
1645753290000|2022-02-25 01:41:30|160.78|158.14|161.66|159.02|161.66|159.02|160.78|158.14|0
1645753300000|2022-02-25 01:41:40|161.93|159.29|161.93|159.29|161.93|159.29|161.66|159.02|0
1645753310000|2022-02-25 01:41:50|162.06|159.42|161.6|158.96|162.06|159.42|161.6|158.96|0
1645753320000|2022-02-25 01:42:00|161.73|159.09|162.06|159.42|162.06|159.42|161.73|159.09|0
1645753330000|2022-02-25 01:42:10|162.19|159.55|162.19|159.55|162.32|159.68|162.19|159.55|0
1645753340000|2022-02-25 01:42:20|162.32|159.68|162.06|159.42|162.46|159.82|162.06|159.42|0
1645753350000|2022-02-25 01:42:30|162.25|159.61|162.59|159.95|162.99|160.35|162.25|159.61|0
1645753360000|2022-02-25 01:42:40|162.19|159.55|162.19|159.55|162.19|159.55|162.19|159.55|0
1645753370000|2022-02-25 01:42:50|161.93|159.29|162.06|159.42|162.06|159.42|161.93|159.29|0
1645753380000|2022-02-25 01:43:00|161.86|159.22|161.4|158.76|161.99|159.35|161.4|158.76|0
1645753390000|2022-02-25 01:43:10|161.59|158.95|161.59|158.95|161.59|158.95|161.59|158.95|0
1645753400000|2022-02-25 01:43:20|161.53|158.89|162.06|159.42|162.06|159.42|161.53|158.89|0
1645753410000|2022-02-25 01:43:30|161.79|159.15|161.79|159.15|161.79|159.15|161.66|159.02|0
1645753420000|2022-02-25 01:43:40|161.66|159.02|161.53|158.89|162.19|159.55|161.53|158.89|0
1645753430000|2022-02-25 01:43:50|161.66|159.02|161.66|159.02|161.79|159.15|161.53|158.89|0
1645753440000|2022-02-25 01:44:00|161.73|159.09|161.93|159.29|161.99|159.35|161.73|159.09|0
1645753450000|2022-02-25 01:44:10|161.79|159.15|161.4|158.76|161.79|159.15|161.4|158.76|0
1645753470000|2022-02-25 01:44:30|161.53|158.89|161.4|158.76|161.53|158.89|161.4|158.76|0
1645753490000|2022-02-25 01:44:50|161.46|158.82|161.4|158.76|161.46|158.82|161.4|158.76|0
1645753500000|2022-02-25 01:45:00|159.95|157.31|160.34|157.7|160.34|157.7|159.95|157.31|0
1645753510000|2022-02-25 01:45:10|160.74|158.1|160.54|157.9|160.74|158.1|160.21|157.57|0
1645753520000|2022-02-25 01:45:20|161|158.36|161|158.36|161|158.36|161|158.36|0
1645753530000|2022-02-25 01:45:30|161.13|158.49|161.13|158.49|161.4|158.76|161.13|158.49|0
1645753540000|2022-02-25 01:45:40|161|158.36|161.26|158.62|161.26|158.62|161|158.36|0
1645753550000|2022-02-25 01:45:50|161.4|158.76|161.26|158.62|161.4|158.76|161.2|158.56|0
1645753560000|2022-02-25 01:46:00|161.13|158.49|161.06|158.42|161.13|158.49|161|158.36|0
1645753570000|2022-02-25 01:46:10|161.13|158.49|160.21|157.57|161.13|158.49|160.21|157.57|0
1645753580000|2022-02-25 01:46:20|160.34|157.7|159.95|157.31|160.34|157.7|159.95|157.31|0
1645753590000|2022-02-25 01:46:30|160.08|157.44|159.82|157.18|160.08|157.44|159.82|157.18|0
1645753600000|2022-02-25 01:46:40|159.95|157.31|160.44|157.8|160.44|157.8|159.56|156.92|0
1645753610000|2022-02-25 01:46:50|160.7|158.06|160.63|157.99|160.7|158.06|160.63|157.99|0
1645753620000|2022-02-25 01:47:00|160.57|157.93|160.76|158.12|160.76|158.12|160.3|157.66|0
1645753630000|2022-02-25 01:47:10|160.7|158.06|160.44|157.8|160.83|158.19|160.44|157.8|0
1645753640000|2022-02-25 01:47:20|160.83|158.19|160.96|158.32|160.96|158.32|160.83|158.19|0
1645753650000|2022-02-25 01:47:30|160.89|158.25|161.29|158.65|161.29|158.65|160.89|158.25|0
1645753660000|2022-02-25 01:47:40|160.89|158.25|161.09|158.45|161.09|158.45|160.89|158.25|0
1645753670000|2022-02-25 01:47:50|160.96|158.32|160.96|158.32|161.09|158.45|160.96|158.32|0
1645753680000|2022-02-25 01:48:00|161.02|158.38|160.96|158.32|161.02|158.38|160.96|158.32|0
1645753690000|2022-02-25 01:48:10|160.7|158.06|160.43|157.79|160.7|158.06|160.37|157.73|0
1645753700000|2022-02-25 01:48:20|160.37|157.73|160.43|157.79|160.43|157.79|160.3|157.66|0
1645753710000|2022-02-25 01:48:30|160.37|157.73|159.91|157.27|160.37|157.73|159.91|157.27|0
1645753720000|2022-02-25 01:48:40|159.65|157.01|159.52|156.88|159.78|157.14|159.52|156.88|0
1645753730000|2022-02-25 01:48:50|159.39|156.75|159.19|156.55|159.39|156.75|159.19|156.55|0
1645753740000|2022-02-25 01:49:00|159.32|156.68|159.26|156.62|159.39|156.75|159.26|156.62|0
1645753750000|2022-02-25 01:49:10|159.06|156.42|158.6|155.96|159.13|156.49|158.47|155.83|0
1645753760000|2022-02-25 01:49:20|158.67|156.03|158.6|155.96|158.87|156.23|158.6|155.96|0
1645753770000|2022-02-25 01:49:30|158.54|155.9|158.6|155.96|158.6|155.96|158.54|155.9|0
1645753780000|2022-02-25 01:49:40|158.67|156.03|159.13|156.49|159.13|156.49|158.67|156.03|0
1645753790000|2022-02-25 01:49:50|159.39|156.75|159.65|157.01|159.78|157.14|159.39|156.75|0
1645753800000|2022-02-25 01:50:00|159.58|156.94|159.26|156.62|159.58|156.94|159.13|156.49|0
1645753810000|2022-02-25 01:50:10|159.39|156.75|159.91|157.27|159.91|157.27|159.39|156.75|0
1645753820000|2022-02-25 01:50:20|159.71|157.07|159.52|156.88|159.78|157.14|159.52|156.88|0
1645753830000|2022-02-25 01:50:30|159.78|157.14|160.43|157.79|160.43|157.79|159.78|157.14|0
1645753840000|2022-02-25 01:50:40|160.3|157.66|160.1|157.46|160.3|157.66|160.1|157.46|0
1645753850000|2022-02-25 01:50:50|160.17|157.53|160.36|157.72|160.36|157.72|160.17|157.53|0
1645753860000|2022-02-25 01:51:00|160.3|157.66|160.23|157.59|160.43|157.79|160.17|157.53|0
1645753870000|2022-02-25 01:51:10|160.17|157.53|160.23|157.59|160.23|157.59|160.04|157.4|0
1645753880000|2022-02-25 01:51:20|160.43|157.79|160.56|157.92|160.56|157.92|160.3|157.66|0
1645753890000|2022-02-25 01:51:30|160.43|157.79|160.3|157.66|160.43|157.79|160.17|157.53|0
1645753900000|2022-02-25 01:51:40|160.04|157.4|160.23|157.59|160.23|157.59|160.04|157.4|0
1645753910000|2022-02-25 01:51:50|159.91|157.27|160.1|157.46|160.17|157.53|159.91|157.27|0
1645753920000|2022-02-25 01:52:00|160.17|157.53|160.95|158.31|160.95|158.31|160.17|157.53|0
1645753930000|2022-02-25 01:52:10|160.82|158.18|160.82|158.18|160.82|158.18|160.75|158.11|0
1645753940000|2022-02-25 01:52:20|160.69|158.05|160.49|157.85|160.69|158.05|160.49|157.85|0
1645753950000|2022-02-25 01:52:30|160.43|157.79|160.17|157.53|160.43|157.79|159.84|157.2|0
1645753960000|2022-02-25 01:52:40|160.3|157.66|160.62|157.98|160.62|157.98|160.3|157.66|0
1645753970000|2022-02-25 01:52:50|160.56|157.92|160.43|157.79|160.69|158.05|160.43|157.79|0
1645753980000|2022-02-25 01:53:00|160.04|157.4|159.64|157|160.04|157.4|159.64|157|0
1645753990000|2022-02-25 01:53:10|159.58|156.94|159.51|156.87|159.58|156.94|159.51|156.87|0
1645754000000|2022-02-25 01:53:20|159.64|157|159.51|156.87|159.64|157|159.51|156.87|0
1645754010000|2022-02-25 01:53:30|159.64|157|159.77|157.13|159.77|157.13|159.64|157|0
1645754020000|2022-02-25 01:53:40|159.9|157.26|159.77|157.13|159.9|157.26|159.77|157.13|0
1645754030000|2022-02-25 01:53:50|159.97|157.33|159.97|157.33|159.97|157.33|159.97|157.33|0
1645754040000|2022-02-25 01:54:00|160.17|157.53|159.9|157.26|160.17|157.53|159.9|157.26|0
1645754050000|2022-02-25 01:54:10|159.97|157.33|160.03|157.39|160.1|157.46|159.97|157.33|0
1645754060000|2022-02-25 01:54:20|160.1|157.46|159.9|157.26|160.1|157.46|159.9|157.26|0
1645754070000|2022-02-25 01:54:30|160.03|157.39|159.97|157.33|160.03|157.39|159.9|157.26|0
1645754080000|2022-02-25 01:54:40|160.03|157.39|160.43|157.79|160.43|157.79|160.03|157.39|0
1645754090000|2022-02-25 01:54:50|160.36|157.72|160.56|157.92|160.56|157.92|160.3|157.66|0
1645754100000|2022-02-25 01:55:00|160.82|158.18|160.56|157.92|160.82|158.18|160.56|157.92|0
1645754110000|2022-02-25 01:55:10|160.62|157.98|160.3|157.66|160.62|157.98|160.3|157.66|0
1645754120000|2022-02-25 01:55:20|160.49|157.85|160.3|157.66|160.49|157.85|160.3|157.66|0
1645754130000|2022-02-25 01:55:30|160.16|157.52|159.9|157.26|160.3|157.66|159.9|157.26|0
1645754140000|2022-02-25 01:55:40|159.7|157.06|160.03|157.39|160.03|157.39|159.7|157.06|0
1645754150000|2022-02-25 01:55:50|159.9|157.26|160.03|157.39|160.03|157.39|159.9|157.26|0
1645754160000|2022-02-25 01:56:00|160.16|157.52|160.29|157.65|160.29|157.65|160.16|157.52|0
1645754170000|2022-02-25 01:56:10|160.16|157.52|160.03|157.39|160.16|157.52|160.03|157.39|0
1645754180000|2022-02-25 01:56:20|159.77|157.13|159.83|157.19|159.9|157.26|159.77|157.13|0
1645754190000|2022-02-25 01:56:30|159.77|157.13|160.09|157.45|160.09|157.45|159.77|157.13|0
1645754200000|2022-02-25 01:56:40|160.03|157.39|159.9|157.26|160.09|157.45|159.9|157.26|0
1645754210000|2022-02-25 01:56:50|159.83|157.19|159.9|157.26|159.9|157.26|159.83|157.19|0
1645754220000|2022-02-25 01:57:00|160.03|157.39|160.56|157.92|160.56|157.92|160.03|157.39|0
1645754230000|2022-02-25 01:57:10|160.62|157.98|160.95|158.31|161.08|158.44|160.62|157.98|0
1645754240000|2022-02-25 01:57:20|161.08|158.44|160.69|158.05|161.21|158.57|160.69|158.05|0
1645754250000|2022-02-25 01:57:30|160.55|157.91|161.14|158.5|161.14|158.5|160.42|157.78|0
1645754260000|2022-02-25 01:57:40|161.08|158.44|161.54|158.9|161.54|158.9|161.08|158.44|0
1645754270000|2022-02-25 01:57:50|161.67|159.03|161.47|158.83|161.67|159.03|161.34|158.7|0
1645754280000|2022-02-25 01:58:00|161.41|158.77|161.47|158.83|161.47|158.83|161.41|158.77|0
1645754290000|2022-02-25 01:58:10|161.54|158.9|161.6|158.96|161.6|158.96|161.54|158.9|0
1645754300000|2022-02-25 01:58:20|161.54|158.9|161.67|159.03|161.74|159.1|161.54|158.9|0
1645754310000|2022-02-25 01:58:30|161.74|159.1|161.87|159.23|162|159.36|161.74|159.1|0
1645754320000|2022-02-25 01:58:40|162|159.36|162.26|159.62|162.26|159.62|162|159.36|0
1645754330000|2022-02-25 01:58:50|162.13|159.49|161.87|159.23|162.13|159.49|161.87|159.23|0
1645754340000|2022-02-25 01:59:00|162.06|159.42|162|159.36|162.06|159.42|161.74|159.1|0
1645754350000|2022-02-25 01:59:10|161.87|159.23|162|159.36|162|159.36|161.87|159.23|0
1645754360000|2022-02-25 01:59:20|161.54|158.9|161.6|158.96|161.6|158.96|161.54|158.9|0
1645754370000|2022-02-25 01:59:30|162.06|159.42|163.05|160.41|163.05|160.41|162.06|159.42|0
1645754380000|2022-02-25 01:59:40|163.19|160.55|162.79|160.15|163.38|160.74|162.79|160.15|0
1645754390000|2022-02-25 01:59:50|162.66|160.02|162.99|160.35|162.99|160.35|162.66|160.02|0
1645754400000|2022-02-25 02:00:00|163.19|160.55|162.79|160.15|163.19|160.55|162.79|160.15|0
1645754410000|2022-02-25 02:00:10|162.66|160.02|162.66|160.02|162.79|160.15|162.66|160.02|0
1645754420000|2022-02-25 02:00:20|162.79|160.15|163.12|160.48|163.12|160.48|162.79|160.15|0
1645754430000|2022-02-25 02:00:30|163.05|160.41|162.52|159.88|163.05|160.41|162.52|159.88|0
1645754440000|2022-02-25 02:00:40|162.32|159.68|162.66|160.02|162.66|160.02|162.26|159.62|0
1645754450000|2022-02-25 02:00:50|162.79|160.15|162.46|159.82|162.79|160.15|162.46|159.82|0
1645754460000|2022-02-25 02:01:00|162.66|160.02|162.66|160.02|162.79|160.15|162.52|159.88|0
1645754470000|2022-02-25 02:01:10|162.79|160.15|163.05|160.41|163.05|160.41|162.79|160.15|0
1645754480000|2022-02-25 02:01:20|162.98|160.34|163.25|160.61|163.32|160.68|162.98|160.34|0
1645754490000|2022-02-25 02:01:30|163.18|160.54|163.32|160.68|163.45|160.81|163.18|160.54|0
1645754500000|2022-02-25 02:01:40|163.12|160.48|163.25|160.61|163.25|160.61|163.12|160.48|0
1645754510000|2022-02-25 02:01:50|163.18|160.54|163.38|160.74|163.38|160.74|163.18|160.54|0
1645754520000|2022-02-25 02:02:00|163.25|160.61|162.79|160.15|163.25|160.61|162.79|160.15|0
1645754530000|2022-02-25 02:02:10|163.05|160.41|163.05|160.41|163.05|160.41|163.05|160.41|0
1645754540000|2022-02-25 02:02:20|163.32|160.68|163.05|160.41|163.38|160.74|163.05|160.41|0
1645754550000|2022-02-25 02:02:30|162.92|160.28|162.85|160.21|162.98|160.34|162.85|160.21|0
1645754560000|2022-02-25 02:02:40|162.92|160.28|163.05|160.41|163.18|160.54|162.92|160.28|0
1645754570000|2022-02-25 02:02:50|163.11|160.47|162.85|160.21|163.11|160.47|162.79|160.15|0
1645754580000|2022-02-25 02:03:00|162.92|160.28|162.92|160.28|162.92|160.28|162.79|160.15|0
1645754590000|2022-02-25 02:03:10|162.79|160.15|162.79|160.15|162.79|160.15|162.79|160.15|0
1645754600000|2022-02-25 02:03:20|162.65|160.01|162.79|160.15|162.79|160.15|162.65|160.01|0
1645754610000|2022-02-25 02:03:30|162.65|160.01|162.79|160.15|162.79|160.15|162.65|160.01|0
1645754630000|2022-02-25 02:03:50|162.65|160.01|162.79|160.15|162.79|160.15|162.65|160.01|0
1645754640000|2022-02-25 02:04:00|162.72|160.08|162.65|160.01|162.72|160.08|162.65|160.01|0
1645754650000|2022-02-25 02:04:10|162.13|159.49|162.26|159.62|162.26|159.62|161.99|159.35|0
1645754660000|2022-02-25 02:04:20|162.19|159.55|161.99|159.35|162.19|159.55|161.99|159.35|0
1645754670000|2022-02-25 02:04:30|162.19|159.55|162.26|159.62|162.26|159.62|162.19|159.55|0
1645754680000|2022-02-25 02:04:40|162.12|159.48|162.06|159.42|162.12|159.48|161.99|159.35|0
1645754690000|2022-02-25 02:04:50|162.12|159.48|162.52|159.88|162.52|159.88|162.12|159.48|0
1645754700000|2022-02-25 02:05:00|162.39|159.75|162.26|159.62|162.39|159.75|161.86|159.22|0
1645754710000|2022-02-25 02:05:10|162.32|159.68|162.39|159.75|162.52|159.88|162.32|159.68|0
1645754720000|2022-02-25 02:05:20|162.32|159.68|162.19|159.55|162.32|159.68|162.19|159.55|0
1645754730000|2022-02-25 02:05:30|162.39|159.75|162.65|160.01|162.65|160.01|162.39|159.75|0
1645754740000|2022-02-25 02:05:40|162.71|160.07|162.78|160.14|162.78|160.14|162.71|160.07|0
1645754750000|2022-02-25 02:05:50|163.05|160.41|163.31|160.67|163.38|160.74|163.05|160.41|0
1645754760000|2022-02-25 02:06:00|163.44|160.8|163.58|160.94|163.58|160.94|163.44|160.8|0
1645754770000|2022-02-25 02:06:10|163.84|161.2|163.64|161|163.84|161.2|163.64|161|0
1645754780000|2022-02-25 02:06:20|163.71|161.07|163.84|161.2|163.97|161.33|163.71|161.07|0
1645754790000|2022-02-25 02:06:30|163.97|161.33|163.91|161.27|164.11|161.47|163.91|161.27|0
1645754800000|2022-02-25 02:06:40|163.84|161.2|163.58|160.94|163.84|161.2|163.58|160.94|0
1645754810000|2022-02-25 02:06:50|163.64|161|163.58|160.94|163.71|161.07|163.58|160.94|0
1645754820000|2022-02-25 02:07:00|163.64|161|163.9|161.26|163.9|161.26|163.64|161|0
1645754830000|2022-02-25 02:07:10|163.71|161.07|163.58|160.94|163.71|161.07|163.58|160.94|0
1645754840000|2022-02-25 02:07:20|163.31|160.67|163.24|160.6|163.31|160.67|163.24|160.6|0
1645754850000|2022-02-25 02:07:30|163.31|160.67|163.05|160.41|163.31|160.67|163.05|160.41|0
1645754860000|2022-02-25 02:07:40|163.31|160.67|163.31|160.67|163.44|160.8|163.31|160.67|0
1645754870000|2022-02-25 02:07:50|163.58|160.94|163.44|160.8|163.58|160.94|163.44|160.8|0
1645754880000|2022-02-25 02:08:00|163.31|160.67|163.18|160.54|163.31|160.67|163.18|160.54|0
1645754890000|2022-02-25 02:08:10|163.05|160.41|162.78|160.14|163.05|160.41|162.78|160.14|0
1645754900000|2022-02-25 02:08:20|162.71|160.07|162.65|160.01|162.78|160.14|162.65|160.01|0
1645754910000|2022-02-25 02:08:30|162.58|159.94|162.52|159.88|162.65|160.01|162.52|159.88|0
1645754920000|2022-02-25 02:08:40|162.45|159.81|162.38|159.74|162.52|159.88|162.38|159.74|0
1645754930000|2022-02-25 02:08:50|162.32|159.68|162.58|159.94|162.58|159.94|162.32|159.68|0
1645754940000|2022-02-25 02:09:00|162.38|159.74|162.52|159.88|162.65|160.01|162.38|159.74|0
1645754950000|2022-02-25 02:09:10|162.38|159.74|162.65|160.01|162.65|160.01|162.38|159.74|0
1645754960000|2022-02-25 02:09:20|162.52|159.88|162.51|159.87|162.52|159.88|162.51|159.87|0
1645754970000|2022-02-25 02:09:30|162.58|159.94|162.65|160.01|162.65|160.01|162.51|159.87|0
1645754980000|2022-02-25 02:09:40|162.51|159.87|162.38|159.74|162.51|159.87|161.99|159.35|0
1645754990000|2022-02-25 02:09:50|162.25|159.61|161.99|159.35|162.25|159.61|161.99|159.35|0
1645755000000|2022-02-25 02:10:00|161.92|159.28|161.85|159.21|161.92|159.28|161.85|159.21|0
1645755010000|2022-02-25 02:10:10|161.72|159.08|161.46|158.82|161.72|159.08|161.46|158.82|0
1645755020000|2022-02-25 02:10:20|161.26|158.62|161.2|158.56|161.26|158.62|161.2|158.56|0
1645755030000|2022-02-25 02:10:30|161.07|158.43|161.26|158.62|161.26|158.62|161.07|158.43|0
1645755040000|2022-02-25 02:10:40|161.2|158.56|160.93|158.29|161.2|158.56|160.93|158.29|0
1645755050000|2022-02-25 02:10:50|161|158.36|161.06|158.42|161.06|158.42|161|158.36|0
1645755060000|2022-02-25 02:11:00|161.2|158.56|161.33|158.69|161.33|158.69|161.2|158.56|0
1645755070000|2022-02-25 02:11:10|161.06|158.42|160.54|157.9|161.06|158.42|160.41|157.77|0
1645755080000|2022-02-25 02:11:20|160.41|157.77|160.86|158.22|160.86|158.22|160.41|157.77|0
1645755090000|2022-02-25 02:11:30|161|158.36|160.67|158.03|161.06|158.42|160.67|158.03|0
1645755100000|2022-02-25 02:11:40|160.8|158.16|161|158.36|161|158.36|160.8|158.16|0
1645755110000|2022-02-25 02:11:50|161.13|158.49|160.93|158.29|161.13|158.49|160.8|158.16|0
1645755120000|2022-02-25 02:12:00|161.06|158.42|160.93|158.29|161.06|158.42|160.8|158.16|0
1645755130000|2022-02-25 02:12:10|161.33|158.69|161.19|158.55|161.85|159.21|161.19|158.55|0
1645755140000|2022-02-25 02:12:20|161.33|158.69|161.39|158.75|161.39|158.75|161.33|158.69|0
1645755150000|2022-02-25 02:12:30|161.19|158.55|161.33|158.69|161.39|158.75|161.19|158.55|0
1645755160000|2022-02-25 02:12:40|161.46|158.82|161.33|158.69|161.46|158.82|161.19|158.55|0
1645755170000|2022-02-25 02:12:50|161.46|158.82|161.52|158.88|161.52|158.88|161.46|158.82|0
1645755180000|2022-02-25 02:13:00|161.33|158.69|161.46|158.82|161.46|158.82|161.33|158.69|0
1645755190000|2022-02-25 02:13:10|161.19|158.55|160.86|158.22|161.19|158.55|160.8|158.16|0
1645755200000|2022-02-25 02:13:20|160.93|158.29|161.32|158.68|161.32|158.68|160.93|158.29|0
1645755210000|2022-02-25 02:13:30|161.26|158.62|161.46|158.82|161.72|159.08|161.26|158.62|0
1645755220000|2022-02-25 02:13:40|162.51|159.87|162.11|159.47|162.51|159.87|162.11|159.47|0
1645755230000|2022-02-25 02:13:50|161.59|158.95|162.25|159.61|162.25|159.61|161.59|158.95|0
1645755240000|2022-02-25 02:14:00|162.11|159.47|162.05|159.41|162.11|159.47|162.05|159.41|0
1645755250000|2022-02-25 02:14:10|162.11|159.47|162.77|160.13|162.91|160.27|162.11|159.47|0
1645755260000|2022-02-25 02:14:20|162.64|160|162.25|159.61|162.64|160|162.25|159.61|0
1645755270000|2022-02-25 02:14:30|162.11|159.47|162.04|159.4|162.11|159.47|162.04|159.4|0
1645755280000|2022-02-25 02:14:40|162.25|159.61|162.04|159.4|162.25|159.61|162.04|159.4|0
1645755290000|2022-02-25 02:14:50|162.18|159.54|162.44|159.8|162.51|159.87|162.18|159.54|0
1645755300000|2022-02-25 02:15:00|162.38|159.74|162.11|159.47|162.38|159.74|162.11|159.47|0
1645755310000|2022-02-25 02:15:10|162.31|159.67|162.38|159.74|162.38|159.74|162.31|159.67|0
1645755320000|2022-02-25 02:15:20|162.77|160.13|162.64|160|162.77|160.13|162.64|160|0
1645755330000|2022-02-25 02:15:30|162.57|159.93|162.7|160.06|162.7|160.06|162.57|159.93|0
1645755340000|2022-02-25 02:15:40|162.77|160.13|162.9|160.26|163.04|160.4|162.77|160.13|0
1645755350000|2022-02-25 02:15:50|162.64|160|162.51|159.87|162.64|160|162.51|159.87|0
1645755360000|2022-02-25 02:16:00|162.44|159.8|162.38|159.74|162.51|159.87|162.38|159.74|0
1645755370000|2022-02-25 02:16:10|162.44|159.8|162.77|160.13|162.77|160.13|162.44|159.8|0
1645755380000|2022-02-25 02:16:20|162.51|159.87|162.24|159.6|162.51|159.87|162.24|159.6|0
1645755390000|2022-02-25 02:16:30|161.98|159.34|161.85|159.21|162.04|159.4|161.85|159.21|0
1645755400000|2022-02-25 02:16:40|161.58|158.94|162.04|159.4|162.04|159.4|161.58|158.94|0
1645755410000|2022-02-25 02:16:50|162.37|159.73|161.91|159.27|162.37|159.73|161.91|159.27|0
1645755420000|2022-02-25 02:17:00|161.98|159.34|162.24|159.6|162.24|159.6|161.85|159.21|0
1645755430000|2022-02-25 02:17:10|162.37|159.73|162.51|159.87|162.51|159.87|162.37|159.73|0
1645755440000|2022-02-25 02:17:20|162.64|160|162.77|160.13|162.77|160.13|162.64|160|0
1645755450000|2022-02-25 02:17:30|162.64|160|162.7|160.06|162.7|160.06|162.64|160|0
1645755460000|2022-02-25 02:17:40|162.64|160|162.64|160|162.7|160.06|162.64|160|0
1645755470000|2022-02-25 02:17:50|162.77|160.13|162.24|159.6|162.77|160.13|162.24|159.6|0
1645755480000|2022-02-25 02:18:00|162.37|159.73|162.97|160.33|162.97|160.33|162.37|159.73|0
1645755490000|2022-02-25 02:18:10|163.1|160.46|163.23|160.59|163.23|160.59|163.03|160.39|0
1645755500000|2022-02-25 02:18:20|163.17|160.53|163.49|160.85|163.49|160.85|163.17|160.53|0
1645755510000|2022-02-25 02:18:30|163.36|160.72|163.3|160.66|163.36|160.72|163.3|160.66|0
1645755520000|2022-02-25 02:18:40|163.43|160.79|163.3|160.66|163.43|160.79|163.3|160.66|0
1645755530000|2022-02-25 02:18:50|163.36|160.72|163.17|160.53|163.36|160.72|163.03|160.39|0
1645755540000|2022-02-25 02:19:00|163.3|160.66|163.36|160.72|163.56|160.92|163.3|160.66|0
1645755550000|2022-02-25 02:19:10|163.3|160.66|163.17|160.53|163.3|160.66|163.1|160.46|0
1645755560000|2022-02-25 02:19:20|163.3|160.66|163.56|160.92|163.56|160.92|163.23|160.59|0
1645755570000|2022-02-25 02:19:30|163.69|161.05|163.83|161.19|163.83|161.19|163.69|161.05|0
1645755580000|2022-02-25 02:19:40|163.69|161.05|163.43|160.79|163.69|161.05|163.43|160.79|0
1645755590000|2022-02-25 02:19:50|163.3|160.66|163.43|160.79|163.56|160.92|163.3|160.66|0
1645755600000|2022-02-25 02:20:00|163.56|160.92|163.49|160.85|163.56|160.92|163.43|160.79|0
1645755610000|2022-02-25 02:20:10|163.43|160.79|163.56|160.92|163.56|160.92|163.3|160.66|0
1645755620000|2022-02-25 02:20:20|163.49|160.85|163.56|160.92|163.69|161.05|163.49|160.85|0
1645755630000|2022-02-25 02:20:30|163.43|160.79|163.3|160.66|163.56|160.92|163.3|160.66|0
1645755640000|2022-02-25 02:20:40|163.23|160.59|163.23|160.59|163.23|160.59|163.23|160.59|0
1645755650000|2022-02-25 02:20:50|163.3|160.66|163.3|160.66|163.3|160.66|163.3|160.66|0
1645755660000|2022-02-25 02:21:00|163.16|160.52|162.63|159.99|163.16|160.52|162.63|159.99|0
1645755670000|2022-02-25 02:21:10|162.83|160.19|162.83|160.19|162.83|160.19|162.83|160.19|0
1645755680000|2022-02-25 02:21:20|162.3|159.66|161.64|159|162.3|159.66|161.38|158.74|0
1645755690000|2022-02-25 02:21:30|160.92|158.28|160.92|158.28|160.92|158.28|160.79|158.15|0
1645755700000|2022-02-25 02:21:40|160.98|158.34|160.92|158.28|161.05|158.41|160.92|158.28|0
1645755710000|2022-02-25 02:21:50|161.05|158.41|160.53|157.89|161.05|158.41|160.53|157.89|0
1645755720000|2022-02-25 02:22:00|160.27|157.63|160.59|157.95|160.79|158.15|160.27|157.63|0
1645755730000|2022-02-25 02:22:10|160.79|158.15|160.92|158.28|160.92|158.28|160.72|158.08|0
1645755740000|2022-02-25 02:22:20|160.79|158.15|160.4|157.76|160.79|158.15|160.4|157.76|0
1645755750000|2022-02-25 02:22:30|160.13|157.49|159.74|157.1|160.13|157.49|159.74|157.1|0
1645755760000|2022-02-25 02:22:40|159.87|157.23|160.4|157.76|160.4|157.76|159.87|157.23|0
1645755770000|2022-02-25 02:22:50|160.53|157.89|160.53|157.89|160.53|157.89|160.53|157.89|0
1645755780000|2022-02-25 02:23:00|160.4|157.76|160.66|158.02|160.66|158.02|160.4|157.76|0
1645755790000|2022-02-25 02:23:10|160.79|158.15|160.53|157.89|160.92|158.28|160.4|157.76|0
1645755800000|2022-02-25 02:23:20|160.59|157.95|160.53|157.89|160.59|157.95|160.53|157.89|0
1645755810000|2022-02-25 02:23:30|160.79|158.15|161.18|158.54|161.18|158.54|160.79|158.15|0
1645755820000|2022-02-25 02:23:40|160.92|158.28|160.39|157.75|160.92|158.28|160.39|157.75|0
1645755830000|2022-02-25 02:23:50|160.53|157.89|160.26|157.62|160.53|157.89|160.26|157.62|0
1645755840000|2022-02-25 02:24:00|160.39|157.75|160.13|157.49|160.39|157.75|160.13|157.49|0
1645755850000|2022-02-25 02:24:10|159.93|157.29|160.06|157.42|160.13|157.49|159.93|157.29|0
1645755860000|2022-02-25 02:24:20|159.74|157.1|160.33|157.69|160.33|157.69|159.74|157.1|0
1645755870000|2022-02-25 02:24:30|160.39|157.75|160.52|157.88|160.66|158.02|160.39|157.75|0
1645755880000|2022-02-25 02:24:40|160.66|158.02|160.52|157.88|160.66|158.02|160.52|157.88|0
1645755890000|2022-02-25 02:24:50|160.39|157.75|160.52|157.88|160.52|157.88|160.39|157.75|0
1645755900000|2022-02-25 02:25:00|160.39|157.75|159.87|157.23|160.39|157.75|159.87|157.23|0
1645755910000|2022-02-25 02:25:10|160|157.36|159.87|157.23|160|157.36|159.87|157.23|0
1645755920000|2022-02-25 02:25:20|160|157.36|160.19|157.55|160.19|157.55|160|157.36|0
1645755930000|2022-02-25 02:25:30|159.48|156.84|159.41|156.77|159.61|156.97|159.41|156.77|0
1645755940000|2022-02-25 02:25:40|159.35|156.71|159.35|156.71|159.35|156.71|159.35|156.71|0
1645755950000|2022-02-25 02:25:50|159.22|156.58|159.22|156.58|159.22|156.58|159.09|156.45|0
1645755960000|2022-02-25 02:26:00|159.35|156.71|159.35|156.71|159.35|156.71|159.35|156.71|0
1645755970000|2022-02-25 02:26:10|159.48|156.84|159.35|156.71|159.48|156.84|159.35|156.71|0
1645755980000|2022-02-25 02:26:20|159.22|156.58|159.74|157.1|159.74|157.1|159.22|156.58|0
1645755990000|2022-02-25 02:26:30|159.61|156.97|158.56|155.92|159.61|156.97|158.56|155.92|0
1645756000000|2022-02-25 02:26:40|158.43|155.79|158.56|155.92|158.69|156.05|158.43|155.79|0
1645756010000|2022-02-25 02:26:50|158.43|155.79|157.52|154.88|158.43|155.79|157.52|154.88|0
1645756020000|2022-02-25 02:27:00|158.04|155.4|158.49|155.85|158.49|155.85|158.04|155.4|0
1645756030000|2022-02-25 02:27:10|158.56|155.92|158.76|156.12|158.76|156.12|158.56|155.92|0
1645756040000|2022-02-25 02:27:20|158.82|156.18|158.49|155.85|158.95|156.31|158.49|155.85|0
1645756050000|2022-02-25 02:27:30|158.82|156.18|158.95|156.31|158.95|156.31|158.82|156.18|0
1645756060000|2022-02-25 02:27:40|159.08|156.44|159.21|156.57|159.21|156.57|159.08|156.44|0
1645756070000|2022-02-25 02:27:50|159.34|156.7|159.47|156.83|159.47|156.83|159.34|156.7|0
1645756080000|2022-02-25 02:28:00|159.34|156.7|159.34|156.7|159.34|156.7|159.21|156.57|0
1645756090000|2022-02-25 02:28:10|159.47|156.83|159.34|156.7|159.47|156.83|159.34|156.7|0
1645756100000|2022-02-25 02:28:20|159.47|156.83|159.47|156.83|159.47|156.83|159.34|156.7|0
1645756110000|2022-02-25 02:28:30|159.54|156.9|159.67|157.03|159.67|157.03|159.54|156.9|0
1645756120000|2022-02-25 02:28:40|159.73|157.09|159.6|156.96|159.87|157.23|159.6|156.96|0
1645756130000|2022-02-25 02:28:50|159.67|157.03|159.87|157.23|159.87|157.23|159.67|157.03|0
1645756140000|2022-02-25 02:29:00|160|157.36|160|157.36|160.06|157.42|160|157.36|0
1645756150000|2022-02-25 02:29:10|160.13|157.49|160.13|157.49|160.13|157.49|160.13|157.49|0
1645756160000|2022-02-25 02:29:20|160.06|157.42|159.86|157.22|160.06|157.42|159.86|157.22|0
1645756170000|2022-02-25 02:29:30|160|157.36|160|157.36|160.13|157.49|160|157.36|0
1645756180000|2022-02-25 02:29:40|160.06|157.42|160.06|157.42|160.06|157.42|160.06|157.42|0
1645756190000|2022-02-25 02:29:50|160.26|157.62|160.39|157.75|160.39|157.75|160.26|157.62|0
1645756200000|2022-02-25 02:30:00|160.52|157.88|160.13|157.49|160.52|157.88|160.13|157.49|0
1645756210000|2022-02-25 02:30:10|160.26|157.62|159.86|157.22|160.26|157.62|159.86|157.22|0
1645756220000|2022-02-25 02:30:20|159.99|157.35|159.93|157.29|159.99|157.35|159.93|157.29|0
1645756230000|2022-02-25 02:30:30|159.86|157.22|159.6|156.96|159.86|157.22|159.6|156.96|0
1645756240000|2022-02-25 02:30:40|159.73|157.09|159.6|156.96|159.73|157.09|159.6|156.96|0
1645756250000|2022-02-25 02:30:50|159.73|157.09|159.47|156.83|159.73|157.09|159.47|156.83|0
1645756260000|2022-02-25 02:31:00|159.34|156.7|159.6|156.96|159.6|156.96|159.34|156.7|0
1645756270000|2022-02-25 02:31:10|159.66|157.02|159.73|157.09|159.73|157.09|159.6|156.96|0
1645756280000|2022-02-25 02:31:20|159.6|156.96|160.06|157.42|160.12|157.48|159.6|156.96|0
1645756290000|2022-02-25 02:31:30|159.86|157.22|159.86|157.22|159.99|157.35|159.86|157.22|0
1645756300000|2022-02-25 02:31:40|159.99|157.35|159.99|157.35|159.99|157.35|159.99|157.35|0
1645756310000|2022-02-25 02:31:50|160.06|157.42|160.25|157.61|160.25|157.61|159.92|157.28|0
1645756320000|2022-02-25 02:32:00|160.39|157.75|160.25|157.61|160.39|157.75|160.19|157.55|0
1645756330000|2022-02-25 02:32:10|160.39|157.75|160.52|157.88|160.52|157.88|160.38|157.74|0
1645756340000|2022-02-25 02:32:20|160.45|157.81|160.45|157.81|160.65|158.01|160.45|157.81|0
1645756350000|2022-02-25 02:32:30|160.52|157.88|160.52|157.88|160.52|157.88|160.52|157.88|0
1645756360000|2022-02-25 02:32:40|160.38|157.74|160.52|157.88|160.52|157.88|160.38|157.74|0
1645756370000|2022-02-25 02:32:50|160.38|157.74|160.32|157.68|160.38|157.74|160.25|157.61|0
1645756380000|2022-02-25 02:33:00|160.38|157.74|160.25|157.61|160.52|157.88|160.25|157.61|0
1645756390000|2022-02-25 02:33:10|160.12|157.48|160.25|157.61|160.25|157.61|160.05|157.41|0
1645756400000|2022-02-25 02:33:20|160.32|157.68|160.12|157.48|160.32|157.68|159.99|157.35|0
1645756410000|2022-02-25 02:33:30|160.25|157.61|160.12|157.48|160.25|157.61|160.12|157.48|0
1645756420000|2022-02-25 02:33:40|159.99|157.35|160.12|157.48|160.32|157.68|159.99|157.35|0
1645756430000|2022-02-25 02:33:50|160.18|157.54|160.38|157.74|160.38|157.74|160.18|157.54|0
1645756440000|2022-02-25 02:34:00|160.25|157.61|160.31|157.67|160.38|157.74|160.25|157.61|0
1645756450000|2022-02-25 02:34:10|160.38|157.74|160.38|157.74|160.38|157.74|160.38|157.74|0
1645756460000|2022-02-25 02:34:20|160.18|157.54|160.12|157.48|160.18|157.54|160.05|157.41|0
1645756470000|2022-02-25 02:34:30|159.92|157.28|160.18|157.54|160.18|157.54|159.92|157.28|0
1645756480000|2022-02-25 02:34:40|160.31|157.67|160.71|158.07|160.71|158.07|160.31|157.67|0
1645756490000|2022-02-25 02:34:50|160.78|158.14|160.78|158.14|160.78|158.14|160.78|158.14|0
1645756500000|2022-02-25 02:35:00|161.04|158.4|161.04|158.4|161.17|158.53|161.04|158.4|0
1645756510000|2022-02-25 02:35:10|161.1|158.46|160.77|158.13|161.1|158.46|160.77|158.13|0
1645756520000|2022-02-25 02:35:20|160.58|157.94|160.77|158.13|160.77|158.13|160.58|157.94|0
1645756530000|2022-02-25 02:35:30|160.64|158|160.38|157.74|160.64|158|160.38|157.74|0
1645756540000|2022-02-25 02:35:40|160.31|157.67|160.05|157.41|160.31|157.67|159.99|157.35|0
1645756550000|2022-02-25 02:35:50|160.12|157.48|160.12|157.48|160.12|157.48|160.12|157.48|0
1645756560000|2022-02-25 02:36:00|160.18|157.54|160.38|157.74|160.38|157.74|160.18|157.54|0
1645756570000|2022-02-25 02:36:10|160.25|157.61|159.99|157.35|160.25|157.61|159.99|157.35|0
1645756580000|2022-02-25 02:36:20|159.92|157.28|159.99|157.35|159.99|157.35|159.79|157.15|0
1645756590000|2022-02-25 02:36:30|159.92|157.28|159.66|157.02|159.92|157.28|159.6|156.96|0
1645756600000|2022-02-25 02:36:40|159.6|156.96|159.46|156.82|159.6|156.96|159.46|156.82|0
1645756610000|2022-02-25 02:36:50|159.53|156.89|159.46|156.82|159.59|156.95|159.46|156.82|0
1645756620000|2022-02-25 02:37:00|159.59|156.95|159.46|156.82|159.59|156.95|159.46|156.82|0
1645756630000|2022-02-25 02:37:10|159.07|156.43|159|156.36|159.07|156.43|158.94|156.3|0
1645756640000|2022-02-25 02:37:20|159.27|156.63|159.33|156.69|159.46|156.82|159.27|156.63|0
1645756650000|2022-02-25 02:37:30|159.46|156.82|159.46|156.82|159.46|156.82|159.46|156.82|0
1645756660000|2022-02-25 02:37:40|159.2|156.56|158.94|156.3|159.2|156.56|158.94|156.3|0
1645756680000|2022-02-25 02:38:00|158.87|156.23|158.87|156.23|158.87|156.23|158.68|156.04|0
1645756690000|2022-02-25 02:38:10|158.81|156.17|158.55|155.91|158.81|156.17|158.55|155.91|0
1645756700000|2022-02-25 02:38:20|158.35|155.71|158.29|155.65|158.48|155.84|158.29|155.65|0
1645756710000|2022-02-25 02:38:30|158.16|155.52|158.35|155.71|158.42|155.78|158.16|155.52|0
1645756720000|2022-02-25 02:38:40|158.42|155.78|158.42|155.78|158.68|156.04|158.29|155.65|0
1645756730000|2022-02-25 02:38:50|158.29|155.65|158.29|155.65|158.42|155.78|158.29|155.65|0
1645756740000|2022-02-25 02:39:00|158.42|155.78|158.48|155.84|158.48|155.84|158.42|155.78|0
1645756750000|2022-02-25 02:39:10|158.42|155.78|158.68|156.04|158.68|156.04|158.42|155.78|0
1645756760000|2022-02-25 02:39:20|158.74|156.1|158.55|155.91|158.81|156.17|158.55|155.91|0
1645756770000|2022-02-25 02:39:30|158.48|155.84|158.55|155.91|158.68|156.04|158.48|155.84|0
1645756780000|2022-02-25 02:39:40|158.48|155.84|158.48|155.84|158.48|155.84|158.48|155.84|0
1645756790000|2022-02-25 02:39:50|158.81|156.17|158.68|156.04|158.81|156.17|158.68|156.04|0
1645756800000|2022-02-25 02:40:00|158.55|155.91|158.94|156.3|158.94|156.3|158.55|155.91|0
1645756810000|2022-02-25 02:40:10|158.81|156.17|158.94|156.3|158.94|156.3|158.81|156.17|0
1645756820000|2022-02-25 02:40:20|159.2|156.56|159.07|156.43|159.2|156.56|159.07|156.43|0
1645756830000|2022-02-25 02:40:30|158.94|156.3|158.94|156.3|158.94|156.3|158.81|156.17|0
1645756840000|2022-02-25 02:40:40|158.81|156.17|158.94|156.3|158.94|156.3|158.81|156.17|0
1645756850000|2022-02-25 02:40:50|159.07|156.43|159.2|156.56|159.2|156.56|159.07|156.43|0
1645756860000|2022-02-25 02:41:00|159.07|156.43|159.07|156.43|159.07|156.43|159.07|156.43|0
1645756870000|2022-02-25 02:41:10|158.94|156.3|158.55|155.91|158.94|156.3|158.55|155.91|0
1645756880000|2022-02-25 02:41:20|158.42|155.78|158.42|155.78|158.42|155.78|158.42|155.78|0
1645756890000|2022-02-25 02:41:30|158.55|155.91|158.29|155.65|158.55|155.91|158.29|155.65|0
1645756900000|2022-02-25 02:41:40|158.55|155.91|158.55|155.91|158.68|156.04|158.55|155.91|0
1645756910000|2022-02-25 02:41:50|158.42|155.78|158.29|155.65|158.42|155.78|158.29|155.65|0
1645756920000|2022-02-25 02:42:00|158.16|155.52|158.09|155.45|158.16|155.52|158.09|155.45|0
1645756930000|2022-02-25 02:42:10|158.03|155.39|158.03|155.39|158.03|155.39|158.03|155.39|0
1645756940000|2022-02-25 02:42:20|157.9|155.26|158.03|155.39|158.03|155.39|157.9|155.26|0
1645756950000|2022-02-25 02:42:30|157.96|155.32|158.03|155.39|158.03|155.39|157.96|155.32|0
1645756960000|2022-02-25 02:42:40|157.9|155.26|157.96|155.32|157.96|155.32|157.9|155.26|0
1645756970000|2022-02-25 02:42:50|158.15|155.51|158.02|155.38|158.15|155.51|158.02|155.38|0
1645756980000|2022-02-25 02:43:00|157.89|155.25|158.02|155.38|158.02|155.38|157.77|155.13|0
1645756990000|2022-02-25 02:43:10|158.15|155.51|158.15|155.51|158.28|155.64|158.02|155.38|0
1645757000000|2022-02-25 02:43:20|158.28|155.64|158.15|155.51|158.28|155.64|158.15|155.51|0
1645757010000|2022-02-25 02:43:30|158.22|155.58|158.15|155.51|158.22|155.58|158.15|155.51|0
1645757020000|2022-02-25 02:43:40|158.02|155.38|157.96|155.32|158.02|155.38|157.89|155.25|0
1645757030000|2022-02-25 02:43:50|158.02|155.38|157.96|155.32|158.02|155.38|157.89|155.25|0
1645757040000|2022-02-25 02:44:00|158.02|155.38|158.15|155.51|158.15|155.51|157.96|155.32|0
1645757050000|2022-02-25 02:44:10|157.96|155.32|157.63|154.99|157.96|155.32|157.63|154.99|0
1645757060000|2022-02-25 02:44:20|157.5|154.86|157.76|155.12|157.76|155.12|157.5|154.86|0
1645757070000|2022-02-25 02:44:30|157.89|155.25|157.63|154.99|157.89|155.25|157.63|154.99|0
1645757080000|2022-02-25 02:44:40|157.89|155.25|157.89|155.25|158.15|155.51|157.76|155.12|0
1645757090000|2022-02-25 02:44:50|157.83|155.19|157.89|155.25|157.96|155.32|157.83|155.19|0
1645757100000|2022-02-25 02:45:00|158.02|155.38|158.02|155.38|158.02|155.38|157.89|155.25|0
1645757110000|2022-02-25 02:45:10|158.28|155.64|157.89|155.25|158.28|155.64|157.89|155.25|0
1645757120000|2022-02-25 02:45:20|157.76|155.12|158.02|155.38|158.15|155.51|157.76|155.12|0
1645757130000|2022-02-25 02:45:30|157.89|155.25|158.02|155.38|158.02|155.38|157.89|155.25|0
1645757140000|2022-02-25 02:45:40|157.95|155.31|158.02|155.38|158.02|155.38|157.95|155.31|0
1645757150000|2022-02-25 02:45:50|157.89|155.25|158.15|155.51|158.15|155.51|157.89|155.25|0
1645757160000|2022-02-25 02:46:00|158.28|155.64|158.21|155.57|158.28|155.64|158.21|155.57|0
1645757170000|2022-02-25 02:46:10|158.28|155.64|158.15|155.51|158.41|155.77|158.15|155.51|0
1645757180000|2022-02-25 02:46:20|158.21|155.57|158.28|155.64|158.28|155.64|158.21|155.57|0
1645757190000|2022-02-25 02:46:30|158.21|155.57|158.15|155.51|158.28|155.64|158.15|155.51|0
1645757200000|2022-02-25 02:46:40|158.28|155.64|158.47|155.83|158.47|155.83|158.28|155.64|0
1645757210000|2022-02-25 02:46:50|158.54|155.9|158.67|156.03|158.8|156.16|158.54|155.9|0
1645757220000|2022-02-25 02:47:00|158.8|156.16|158.8|156.16|158.93|156.29|158.8|156.16|0
1645757230000|2022-02-25 02:47:10|158.86|156.22|159.06|156.42|159.06|156.42|158.86|156.22|0
1645757240000|2022-02-25 02:47:20|158.99|156.35|159.45|156.81|159.45|156.81|158.99|156.35|0
1645757250000|2022-02-25 02:47:30|159.52|156.88|159.32|156.68|159.52|156.88|159.32|156.68|0
1645757260000|2022-02-25 02:47:40|159.45|156.81|159.51|156.87|159.58|156.94|159.45|156.81|0
1645757270000|2022-02-25 02:47:50|159.78|157.14|159.65|157.01|159.78|157.14|159.65|157.01|0
1645757280000|2022-02-25 02:48:00|159.58|156.94|159.58|156.94|159.58|156.94|159.58|156.94|0
1645757290000|2022-02-25 02:48:10|159.51|156.87|159.45|156.81|159.58|156.94|159.45|156.81|0
1645757300000|2022-02-25 02:48:20|159.58|156.94|159.84|157.2|159.84|157.2|159.58|156.94|0
1645757310000|2022-02-25 02:48:30|159.97|157.33|159.97|157.33|159.97|157.33|159.91|157.27|0
1645757320000|2022-02-25 02:48:40|159.91|157.27|160.04|157.4|160.24|157.6|159.91|157.27|0
1645757330000|2022-02-25 02:48:50|160.1|157.46|160.24|157.6|160.24|157.6|160.1|157.46|0
1645757340000|2022-02-25 02:49:00|160.1|157.46|160.04|157.4|160.1|157.46|160.04|157.4|0
1645757350000|2022-02-25 02:49:10|160.1|157.46|160.1|157.46|160.17|157.53|159.97|157.33|0
1645757360000|2022-02-25 02:49:20|160.04|157.4|159.84|157.2|160.04|157.4|159.71|157.07|0
1645757370000|2022-02-25 02:49:30|159.71|157.07|159.77|157.13|159.77|157.13|159.71|157.07|0
1645757380000|2022-02-25 02:49:40|159.71|157.07|159.77|157.13|159.84|157.2|159.71|157.07|0
1645757390000|2022-02-25 02:49:50|159.97|157.33|159.97|157.33|159.97|157.33|159.97|157.33|0
1645757400000|2022-02-25 02:50:00|160.1|157.46|159.71|157.07|160.1|157.46|159.58|156.94|0
1645757410000|2022-02-25 02:50:10|159.58|156.94|159.45|156.81|159.71|157.07|159.45|156.81|0
1645757430000|2022-02-25 02:50:30|159.32|156.68|159.45|156.81|159.45|156.81|159.32|156.68|0
1645757440000|2022-02-25 02:50:40|159.32|156.68|159.38|156.74|159.45|156.81|159.32|156.68|0
1645757450000|2022-02-25 02:50:50|159.32|156.68|159.32|156.68|159.32|156.68|159.32|156.68|0
1645757460000|2022-02-25 02:51:00|159.45|156.81|159.32|156.68|159.45|156.81|159.32|156.68|0
1645757470000|2022-02-25 02:51:10|159.51|156.87|159.45|156.81|159.51|156.87|159.45|156.81|0
1645757480000|2022-02-25 02:51:20|159.58|156.94|159.58|156.94|159.58|156.94|159.58|156.94|0
1645757490000|2022-02-25 02:51:30|159.71|157.07|159.97|157.33|160.1|157.46|159.71|157.07|0
1645757500000|2022-02-25 02:51:40|159.71|157.07|159.58|156.94|159.71|157.07|159.58|156.94|0
1645757510000|2022-02-25 02:51:50|159.64|157|159.9|157.26|159.9|157.26|159.64|157|0
1645757520000|2022-02-25 02:52:00|160.23|157.59|160.03|157.39|160.23|157.59|160.03|157.39|0
1645757530000|2022-02-25 02:52:10|160.1|157.46|159.58|156.94|160.1|157.46|159.58|156.94|0
1645757540000|2022-02-25 02:52:20|159.71|157.07|159.64|157|159.71|157.07|159.64|157|0
1645757550000|2022-02-25 02:52:30|159.71|157.07|159.58|156.94|159.84|157.2|159.58|156.94|0
1645757560000|2022-02-25 02:52:40|159.71|157.07|159.97|157.33|159.97|157.33|159.71|157.07|0
1645757570000|2022-02-25 02:52:50|159.9|157.26|159.84|157.2|159.9|157.26|159.84|157.2|0
1645757580000|2022-02-25 02:53:00|159.77|157.13|159.97|157.33|159.97|157.33|159.77|157.13|0
1645757590000|2022-02-25 02:53:10|160.16|157.52|160.1|157.46|160.23|157.59|160.1|157.46|0
1645757600000|2022-02-25 02:53:20|160.36|157.72|159.84|157.2|160.36|157.72|159.84|157.2|0
1645757610000|2022-02-25 02:53:30|159.58|156.94|159.58|156.94|159.71|157.07|159.58|156.94|0
1645757620000|2022-02-25 02:53:40|159.64|157|159.58|156.94|159.71|157.07|159.58|156.94|0
1645757630000|2022-02-25 02:53:50|159.51|156.87|159.38|156.74|159.51|156.87|159.31|156.67|0
1645757640000|2022-02-25 02:54:00|159.64|157|159.58|156.94|159.64|157|159.58|156.94|0
1645757650000|2022-02-25 02:54:10|159.71|157.07|159.71|157.07|159.84|157.2|159.71|157.07|0
1645757660000|2022-02-25 02:54:20|159.51|156.87|159.77|157.13|159.77|157.13|159.51|156.87|0
1645757670000|2022-02-25 02:54:30|159.71|157.07|159.71|157.07|159.71|157.07|159.71|157.07|0
1645757680000|2022-02-25 02:54:40|159.57|156.93|159.64|157|159.64|157|159.57|156.93|0
1645757690000|2022-02-25 02:54:50|159.57|156.93|159.64|157|159.64|157|159.57|156.93|0
1645757700000|2022-02-25 02:55:00|159.71|157.07|159.57|156.93|159.71|157.07|159.51|156.87|0
1645757710000|2022-02-25 02:55:10|159.51|156.87|159.31|156.67|159.51|156.87|159.31|156.67|0
1645757730000|2022-02-25 02:55:30|159.38|156.74|159.31|156.67|159.38|156.74|159.31|156.67|0
1645757740000|2022-02-25 02:55:40|159.57|156.93|159.57|156.93|159.57|156.93|159.44|156.8|0
1645757750000|2022-02-25 02:55:50|159.83|157.19|159.7|157.06|159.83|157.19|159.7|157.06|0
1645757760000|2022-02-25 02:56:00|159.57|156.93|159.57|156.93|159.57|156.93|159.37|156.73|0
1645757770000|2022-02-25 02:56:10|159.44|156.8|159.31|156.67|159.44|156.8|159.31|156.67|0
1645757780000|2022-02-25 02:56:20|159.44|156.8|159.31|156.67|159.44|156.8|159.31|156.67|0
1645757790000|2022-02-25 02:56:30|159.44|156.8|159.7|157.06|159.7|157.06|159.44|156.8|0
1645757800000|2022-02-25 02:56:40|159.96|157.32|160.42|157.78|160.42|157.78|159.96|157.32|0
1645757810000|2022-02-25 02:56:50|160.23|157.59|160.29|157.65|160.29|157.65|160.23|157.59|0
1645757820000|2022-02-25 02:57:00|159.96|157.32|159.7|157.06|159.96|157.32|159.7|157.06|0
1645757830000|2022-02-25 02:57:10|159.77|157.13|159.83|157.19|159.83|157.19|159.77|157.13|0
1645757840000|2022-02-25 02:57:20|159.96|157.32|159.7|157.06|159.96|157.32|159.7|157.06|0
1645757850000|2022-02-25 02:57:30|159.57|156.93|159.57|156.93|159.63|156.99|159.57|156.93|0
1645757860000|2022-02-25 02:57:40|159.44|156.8|159.76|157.12|159.76|157.12|159.44|156.8|0
1645757870000|2022-02-25 02:57:50|159.7|157.06|159.57|156.93|159.7|157.06|159.57|156.93|0
1645757880000|2022-02-25 02:58:00|159.5|156.86|159.57|156.93|159.57|156.93|159.5|156.86|0
1645757890000|2022-02-25 02:58:10|159.7|157.06|159.44|156.8|159.9|157.26|159.44|156.8|0
1645757900000|2022-02-25 02:58:20|159.57|156.93|159.57|156.93|159.57|156.93|159.57|156.93|0
1645757910000|2022-02-25 02:58:30|159.5|156.86|159.7|157.06|159.7|157.06|159.5|156.86|0
1645757920000|2022-02-25 02:58:40|159.63|156.99|159.7|157.06|159.7|157.06|159.63|156.99|0
1645757930000|2022-02-25 02:58:50|159.63|156.99|160.03|157.39|160.03|157.39|159.63|156.99|0
1645757940000|2022-02-25 02:59:00|160.09|157.45|159.83|157.19|160.09|157.45|159.83|157.19|0
1645757950000|2022-02-25 02:59:10|159.96|157.32|159.96|157.32|159.96|157.32|159.96|157.32|0
1645757960000|2022-02-25 02:59:20|160.16|157.52|160.16|157.52|160.16|157.52|160.16|157.52|0
1645757970000|2022-02-25 02:59:30|160.09|157.45|160.29|157.65|160.29|157.65|160.09|157.45|0
1645757980000|2022-02-25 02:59:40|160.22|157.58|160.35|157.71|160.35|157.71|160.22|157.58|0
1645757990000|2022-02-25 02:59:50|160.29|157.65|160.35|157.71|160.35|157.71|160.29|157.65|0
1645758000000|2022-02-25 03:00:00|159.96|157.32|160.09|157.45|160.22|157.58|159.96|157.32|0
1645758010000|2022-02-25 03:00:10|160.22|157.58|160.35|157.71|160.42|157.78|160.22|157.58|0
1645758020000|2022-02-25 03:00:20|160.62|157.98|160.48|157.84|160.75|158.11|160.48|157.84|0
1645758030000|2022-02-25 03:00:30|160.09|157.45|160.15|157.51|160.22|157.58|159.96|157.32|0
1645758040000|2022-02-25 03:00:40|159.96|157.32|160.09|157.45|160.09|157.45|159.96|157.32|0
1645758050000|2022-02-25 03:00:50|160.02|157.38|160.09|157.45|160.09|157.45|160.02|157.38|0
1645758060000|2022-02-25 03:01:00|159.96|157.32|159.96|157.32|160.02|157.38|159.96|157.32|0
1645758070000|2022-02-25 03:01:10|159.89|157.25|159.96|157.32|159.96|157.32|159.89|157.25|0
1645758080000|2022-02-25 03:01:20|160.02|157.38|160.02|157.38|160.02|157.38|159.96|157.32|0
1645758090000|2022-02-25 03:01:30|159.96|157.32|159.76|157.12|159.96|157.32|159.7|157.06|0
1645758100000|2022-02-25 03:01:40|159.83|157.19|160.02|157.38|160.02|157.38|159.83|157.19|0
1645758110000|2022-02-25 03:01:50|160.09|157.45|160.15|157.51|160.15|157.51|160.09|157.45|0
1645758120000|2022-02-25 03:02:00|160.22|157.58|160.15|157.51|160.22|157.58|160.15|157.51|0
1645758130000|2022-02-25 03:02:10|160.22|157.58|160.41|157.77|160.48|157.84|160.22|157.58|0
1645758140000|2022-02-25 03:02:20|160.35|157.71|160.48|157.84|160.48|157.84|160.35|157.71|0
1645758150000|2022-02-25 03:02:30|160.55|157.91|161.07|158.43|161.07|158.43|160.55|157.91|0
1645758160000|2022-02-25 03:02:40|161.53|158.89|161.4|158.76|161.73|159.09|161.4|158.76|0
1645758170000|2022-02-25 03:02:50|161.53|158.89|161.14|158.5|161.66|159.02|161.14|158.5|0
1645758180000|2022-02-25 03:03:00|161.33|158.69|161.4|158.76|161.4|158.76|161.33|158.69|0
1645758190000|2022-02-25 03:03:10|161.46|158.82|161.53|158.89|161.53|158.89|161.4|158.76|0
1645758200000|2022-02-25 03:03:20|161.6|158.96|161.6|158.96|161.6|158.96|161.6|158.96|0
1645758210000|2022-02-25 03:03:30|161.66|159.02|162.06|159.42|162.06|159.42|161.66|159.02|0
1645758220000|2022-02-25 03:03:40|162.12|159.48|161.79|159.15|162.12|159.48|161.79|159.15|0
1645758230000|2022-02-25 03:03:50|161.86|159.22|161.66|159.02|161.86|159.22|161.66|159.02|0
1645758240000|2022-02-25 03:04:00|161.53|158.89|161.66|159.02|161.66|159.02|161.4|158.76|0
1645758250000|2022-02-25 03:04:10|161.53|158.89|161.53|158.89|161.66|159.02|161.53|158.89|0
1645758260000|2022-02-25 03:04:20|161.46|158.82|161.53|158.89|161.53|158.89|161.4|158.76|0
1645758270000|2022-02-25 03:04:30|161.59|158.95|161.46|158.82|161.59|158.95|161.46|158.82|0
1645758280000|2022-02-25 03:04:40|161.4|158.76|161.14|158.5|161.4|158.76|161.14|158.5|0
1645758290000|2022-02-25 03:04:50|161|158.36|160.87|158.23|161|158.36|160.87|158.23|0
1645758300000|2022-02-25 03:05:00|160.74|158.1|161.14|158.5|161.14|158.5|160.74|158.1|0
1645758310000|2022-02-25 03:05:10|161.07|158.43|161.07|158.43|161.07|158.43|160.87|158.23|0
1645758320000|2022-02-25 03:05:20|161.14|158.5|161.2|158.56|161.2|158.56|161.14|158.5|0
1645758330000|2022-02-25 03:05:30|161.14|158.5|161.2|158.56|161.2|158.56|161.14|158.5|0
1645758340000|2022-02-25 03:05:40|161.27|158.63|161.13|158.49|161.4|158.76|161.13|158.49|0
1645758350000|2022-02-25 03:05:50|161.07|158.43|161.07|158.43|161.07|158.43|161.07|158.43|0
1645758360000|2022-02-25 03:06:00|161|158.36|160.93|158.29|161|158.36|160.87|158.23|0
1645758370000|2022-02-25 03:06:10|161|158.36|160.87|158.23|161|158.36|160.87|158.23|0
1645758380000|2022-02-25 03:06:20|160.8|158.16|160.8|158.16|160.8|158.16|160.74|158.1|0
1645758390000|2022-02-25 03:06:30|160.74|158.1|160.8|158.16|160.87|158.23|160.74|158.1|0
1645758400000|2022-02-25 03:06:40|160.87|158.23|160.87|158.23|160.87|158.23|160.87|158.23|0
1645758410000|2022-02-25 03:06:50|160.8|158.16|160.48|157.84|160.8|158.16|160.48|157.84|0
1645758420000|2022-02-25 03:07:00|160.54|157.9|160.48|157.84|160.61|157.97|160.48|157.84|0
1645758430000|2022-02-25 03:07:10|160.35|157.71|160.41|157.77|160.48|157.84|160.35|157.71|0
1645758440000|2022-02-25 03:07:20|160.35|157.71|160.54|157.9|160.54|157.9|160.35|157.71|0
1645758450000|2022-02-25 03:07:30|160.48|157.84|160.35|157.71|160.61|157.97|160.35|157.71|0
1645758460000|2022-02-25 03:07:40|160.08|157.44|160.21|157.57|160.21|157.57|160.08|157.44|0
1645758470000|2022-02-25 03:07:50|160.15|157.51|160.21|157.57|160.21|157.57|160.15|157.51|0
1645758480000|2022-02-25 03:08:00|160.08|157.44|160.08|157.44|160.21|157.57|160.08|157.44|0
1645758490000|2022-02-25 03:08:10|159.69|157.05|160.08|157.44|160.08|157.44|159.69|157.05|0
1645758500000|2022-02-25 03:08:20|159.95|157.31|159.95|157.31|160.08|157.44|159.95|157.31|0
1645758510000|2022-02-25 03:08:30|160.08|157.44|160.01|157.37|160.08|157.44|159.95|157.31|0
1645758520000|2022-02-25 03:08:40|159.95|157.31|159.88|157.24|159.95|157.31|159.88|157.24|0
1645758530000|2022-02-25 03:08:50|159.69|157.05|159.82|157.18|159.88|157.24|159.69|157.05|0
1645758540000|2022-02-25 03:09:00|159.88|157.24|159.95|157.31|159.95|157.31|159.88|157.24|0
1645758550000|2022-02-25 03:09:10|160.08|157.44|159.95|157.31|160.08|157.44|159.95|157.31|0
1645758560000|2022-02-25 03:09:20|159.88|157.24|159.82|157.18|159.88|157.24|159.69|157.05|0
1645758570000|2022-02-25 03:09:30|159.95|157.31|159.82|157.18|159.95|157.31|159.82|157.18|0
1645758580000|2022-02-25 03:09:40|159.75|157.11|159.62|156.98|159.75|157.11|159.56|156.92|0
1645758590000|2022-02-25 03:09:50|159.56|156.92|159.82|157.18|159.82|157.18|159.56|156.92|0
1645758600000|2022-02-25 03:10:00|159.75|157.11|159.69|157.05|159.82|157.18|159.69|157.05|0
1645758610000|2022-02-25 03:10:10|159.43|156.79|159.69|157.05|159.69|157.05|159.43|156.79|0
1645758620000|2022-02-25 03:10:20|159.62|156.98|159.82|157.18|159.82|157.18|159.62|156.98|0
1645758630000|2022-02-25 03:10:30|159.75|157.11|159.62|156.98|159.75|157.11|159.62|156.98|0
1645758640000|2022-02-25 03:10:40|159.56|156.92|159.43|156.79|159.56|156.92|159.43|156.79|0
1645758650000|2022-02-25 03:10:50|159.36|156.72|159.3|156.66|159.43|156.79|159.3|156.66|0
1645758660000|2022-02-25 03:11:00|159.36|156.72|159.49|156.85|159.49|156.85|159.36|156.72|0
1645758670000|2022-02-25 03:11:10|159.43|156.79|159.49|156.85|159.49|156.85|159.43|156.79|0
1645758680000|2022-02-25 03:11:20|159.56|156.92|159.62|156.98|159.62|156.98|159.49|156.85|0
1645758690000|2022-02-25 03:11:30|159.69|157.05|159.69|157.05|159.69|157.05|159.69|157.05|0
1645758700000|2022-02-25 03:11:40|159.56|156.92|159.62|156.98|159.62|156.98|159.56|156.92|0
1645758710000|2022-02-25 03:11:50|159.56|156.92|159.49|156.85|159.56|156.92|159.49|156.85|0
1645758720000|2022-02-25 03:12:00|159.36|156.72|159.36|156.72|159.36|156.72|159.29|156.65|0
1645758730000|2022-02-25 03:12:10|159.42|156.78|159.42|156.78|159.42|156.78|159.36|156.72|0
1645758740000|2022-02-25 03:12:20|159.36|156.72|159.56|156.92|159.69|157.05|159.36|156.72|0
1645758750000|2022-02-25 03:12:30|159.55|156.91|159.49|156.85|159.55|156.91|159.49|156.85|0
1645758760000|2022-02-25 03:12:40|159.55|156.91|159.42|156.78|159.55|156.91|159.42|156.78|0
1645758770000|2022-02-25 03:12:50|159.49|156.85|159.42|156.78|159.49|156.85|159.42|156.78|0
1645758780000|2022-02-25 03:13:00|159.36|156.72|159.49|156.85|159.49|156.85|159.36|156.72|0
1645758790000|2022-02-25 03:13:10|159.55|156.91|159.55|156.91|159.55|156.91|159.42|156.78|0
1645758800000|2022-02-25 03:13:20|159.42|156.78|159.42|156.78|159.55|156.91|159.42|156.78|0
1645758810000|2022-02-25 03:13:30|159.29|156.65|159.29|156.65|159.29|156.65|159.29|156.65|0
1645758820000|2022-02-25 03:13:40|159.16|156.52|159.09|156.45|159.16|156.52|159.03|156.39|0
1645758830000|2022-02-25 03:13:50|159.03|156.39|158.77|156.13|159.03|156.39|158.77|156.13|0
1645758840000|2022-02-25 03:14:00|158.64|156|158.38|155.74|158.64|156|158.38|155.74|0
1645758850000|2022-02-25 03:14:10|158.57|155.93|158.51|155.87|158.57|155.93|158.51|155.87|0
1645758860000|2022-02-25 03:14:20|158.64|156|158.77|156.13|158.83|156.19|158.64|156|0
1645758870000|2022-02-25 03:14:30|158.9|156.26|158.77|156.13|158.9|156.26|158.77|156.13|0
1645758880000|2022-02-25 03:14:40|158.64|156|158.77|156.13|158.77|156.13|158.64|156|0
1645758900000|2022-02-25 03:15:00|158.83|156.19|158.96|156.32|158.96|156.32|158.83|156.19|0
1645758910000|2022-02-25 03:15:10|158.9|156.26|158.9|156.26|159.03|156.39|158.9|156.26|0
1645758920000|2022-02-25 03:15:20|158.96|156.32|159.03|156.39|159.09|156.45|158.96|156.32|0
1645758930000|2022-02-25 03:15:30|159.09|156.45|158.96|156.32|159.09|156.45|158.96|156.32|0
1645758940000|2022-02-25 03:15:40|159.03|156.39|159.09|156.45|159.16|156.52|159.03|156.39|0
1645758950000|2022-02-25 03:15:50|158.9|156.26|159.16|156.52|159.16|156.52|158.9|156.26|0
1645758960000|2022-02-25 03:16:00|159.09|156.45|159.16|156.52|159.16|156.52|159.03|156.39|0
1645758970000|2022-02-25 03:16:10|159.29|156.65|158.96|156.32|159.29|156.65|158.9|156.26|0
1645758980000|2022-02-25 03:16:20|159.16|156.52|159.84|157.2|159.84|157.2|159.03|156.39|0
1645758990000|2022-02-25 03:16:30|159.78|157.14|159.97|157.33|159.97|157.33|159.78|157.14|0
1645759000000|2022-02-25 03:16:40|160.23|157.59|160.17|157.53|160.23|157.59|160.17|157.53|0
1645759010000|2022-02-25 03:16:50|160.3|157.66|159.91|157.27|160.3|157.66|159.91|157.27|0
1645759020000|2022-02-25 03:17:00|159.78|157.14|159.55|156.91|159.78|157.14|159.16|156.52|0
1645759030000|2022-02-25 03:17:10|159.61|156.97|159.81|157.17|159.94|157.3|159.61|156.97|0
1645759040000|2022-02-25 03:17:20|159.74|157.1|159.68|157.04|159.94|157.3|159.68|157.04|0
1645759050000|2022-02-25 03:17:30|159.55|156.91|159.68|157.04|159.68|157.04|159.42|156.78|0
1645759060000|2022-02-25 03:17:40|159.81|157.17|159.42|156.78|159.81|157.17|159.42|156.78|0
1645759070000|2022-02-25 03:17:50|159.35|156.71|159.42|156.78|159.42|156.78|159.29|156.65|0
1645759080000|2022-02-25 03:18:00|159.29|156.65|159.42|156.78|159.42|156.78|159.29|156.65|0
1645759090000|2022-02-25 03:18:10|159.48|156.84|159.42|156.78|159.48|156.84|159.42|156.78|0
1645759100000|2022-02-25 03:18:20|159.35|156.71|159.55|156.91|159.55|156.91|159.35|156.71|0
1645759110000|2022-02-25 03:18:30|159.48|156.84|159.48|156.84|159.48|156.84|159.42|156.78|0
1645759120000|2022-02-25 03:18:40|159.68|157.04|159.68|157.04|159.68|157.04|159.61|156.97|0
1645759130000|2022-02-25 03:18:50|159.81|157.17|159.68|157.04|159.81|157.17|159.68|157.04|0
1645759140000|2022-02-25 03:19:00|159.61|156.97|159.55|156.91|159.61|156.97|159.42|156.78|0
1645759150000|2022-02-25 03:19:10|159.42|156.78|159.42|156.78|159.48|156.84|159.42|156.78|0
1645759160000|2022-02-25 03:19:20|159.55|156.91|159.68|157.04|159.68|157.04|159.55|156.91|0
1645759170000|2022-02-25 03:19:30|159.55|156.91|159.48|156.84|159.55|156.91|159.48|156.84|0
1645759180000|2022-02-25 03:19:40|159.42|156.78|159.16|156.52|159.42|156.78|159.16|156.52|0
1645759190000|2022-02-25 03:19:50|159.29|156.65|159.29|156.65|159.29|156.65|159.29|156.65|0
1645759200000|2022-02-25 03:20:00|159.15|156.51|159.35|156.71|159.35|156.71|159.15|156.51|0
1645759210000|2022-02-25 03:20:10|159.42|156.78|159.42|156.78|159.42|156.78|159.29|156.65|0
1645759220000|2022-02-25 03:20:20|159.55|156.91|159.02|156.38|159.55|156.91|159.02|156.38|0
1645759230000|2022-02-25 03:20:30|158.89|156.25|158.89|156.25|158.89|156.25|158.89|156.25|0
1645759240000|2022-02-25 03:20:40|158.76|156.12|158.57|155.93|158.76|156.12|158.57|155.93|0
1645759250000|2022-02-25 03:20:50|158.56|155.92|158.37|155.73|158.63|155.99|158.37|155.73|0
1645759260000|2022-02-25 03:21:00|158.24|155.6|158.3|155.66|158.37|155.73|158.24|155.6|0
1645759270000|2022-02-25 03:21:10|158.37|155.73|158.3|155.66|158.43|155.79|158.3|155.66|0
1645759280000|2022-02-25 03:21:20|158.24|155.6|158.04|155.4|158.37|155.73|158.04|155.4|0
1645759290000|2022-02-25 03:21:30|158.17|155.53|158.24|155.6|158.24|155.6|158.11|155.47|0
1645759300000|2022-02-25 03:21:40|158.11|155.47|158.17|155.53|158.17|155.53|158.11|155.47|0
1645759310000|2022-02-25 03:21:50|157.98|155.34|158.11|155.47|158.11|155.47|157.98|155.34|0
1645759320000|2022-02-25 03:22:00|157.98|155.34|158.5|155.86|158.5|155.86|157.98|155.34|0
1645759330000|2022-02-25 03:22:10|158.43|155.79|158.63|155.99|158.63|155.99|158.43|155.79|0
1645759340000|2022-02-25 03:22:20|158.5|155.86|158.5|155.86|158.56|155.92|158.5|155.86|0
1645759350000|2022-02-25 03:22:30|158.37|155.73|157.85|155.21|158.37|155.73|157.85|155.21|0
1645759360000|2022-02-25 03:22:40|157.72|155.08|157.91|155.27|157.91|155.27|157.46|154.82|0
1645759370000|2022-02-25 03:22:50|157.98|155.34|158.17|155.53|158.17|155.53|157.85|155.21|0
1645759380000|2022-02-25 03:23:00|158.04|155.4|158.24|155.6|158.24|155.6|158.04|155.4|0
1645759390000|2022-02-25 03:23:10|158.37|155.73|158.5|155.86|158.5|155.86|158.37|155.73|0
1645759400000|2022-02-25 03:23:20|158.43|155.79|159.08|156.44|159.08|156.44|158.37|155.73|0
1645759410000|2022-02-25 03:23:30|159.02|156.38|159.02|156.38|159.15|156.51|159.02|156.38|0
1645759420000|2022-02-25 03:23:40|159.15|156.51|159.15|156.51|159.15|156.51|159.15|156.51|0
1645759430000|2022-02-25 03:23:50|159.02|156.38|159.28|156.64|159.28|156.64|159.02|156.38|0
1645759440000|2022-02-25 03:24:00|159.41|156.77|159.8|157.16|159.8|157.16|159.41|156.77|0
1645759450000|2022-02-25 03:24:10|159.93|157.29|159.67|157.03|159.93|157.29|159.67|157.03|0
1645759460000|2022-02-25 03:24:20|159.6|156.96|159.67|157.03|159.67|157.03|159.54|156.9|0
1645759470000|2022-02-25 03:24:30|159.8|157.16|159.67|157.03|159.8|157.16|159.67|157.03|0
1645759480000|2022-02-25 03:24:40|160.06|157.42|160.13|157.49|160.13|157.49|160.06|157.42|0
1645759490000|2022-02-25 03:24:50|160.2|157.56|160.2|157.56|160.26|157.62|160.2|157.56|0
1645759500000|2022-02-25 03:25:00|160.06|157.42|160.26|157.62|160.26|157.62|160.06|157.42|0
1645759510000|2022-02-25 03:25:10|160.13|157.49|159.41|156.77|160.13|157.49|159.41|156.77|0
1645759520000|2022-02-25 03:25:20|159.6|156.96|159.73|157.09|159.73|157.09|159.6|156.96|0
1645759530000|2022-02-25 03:25:30|159.67|157.03|159.93|157.29|159.93|157.29|159.67|157.03|0
1645759540000|2022-02-25 03:25:40|159.54|156.9|159.86|157.22|159.86|157.22|159.54|156.9|0
1645759550000|2022-02-25 03:25:50|159.93|157.29|160.13|157.49|160.13|157.49|159.93|157.29|0
1645759560000|2022-02-25 03:26:00|160.06|157.42|161.64|159|161.64|159|160.06|157.42|0
1645759570000|2022-02-25 03:26:10|161.57|158.93|161.37|158.73|161.64|159|161.37|158.73|0
1645759580000|2022-02-25 03:26:20|161.31|158.67|161.11|158.47|161.31|158.67|161.11|158.47|0
1645759590000|2022-02-25 03:26:30|160.98|158.34|161.24|158.6|161.24|158.6|160.98|158.34|0
1645759600000|2022-02-25 03:26:40|161.51|158.87|161.7|159.06|161.7|159.06|161.51|158.87|0
1645759610000|2022-02-25 03:26:50|161.77|159.13|161.51|158.87|161.77|159.13|161.37|158.73|0
1645759620000|2022-02-25 03:27:00|161.64|159|161.64|159|161.7|159.06|161.64|159|0
1645759630000|2022-02-25 03:27:10|161.51|158.87|161.31|158.67|161.51|158.87|161.31|158.67|0
1645759640000|2022-02-25 03:27:20|161.24|158.6|161.37|158.73|161.37|158.73|161.24|158.6|0
1645759650000|2022-02-25 03:27:30|161.31|158.67|161.11|158.47|161.31|158.67|160.98|158.34|0
1645759660000|2022-02-25 03:27:40|160.98|158.34|160.98|158.34|161.11|158.47|160.98|158.34|0
1645759680000|2022-02-25 03:28:00|160.91|158.27|160.72|158.08|160.91|158.27|160.72|158.08|0
1645759690000|2022-02-25 03:28:10|160.85|158.21|160.85|158.21|160.98|158.34|160.85|158.21|0
1645759700000|2022-02-25 03:28:20|160.65|158.01|160.78|158.14|160.85|158.21|160.65|158.01|0
1645759710000|2022-02-25 03:28:30|160.72|158.08|160.72|158.08|160.78|158.14|160.72|158.08|0
1645759720000|2022-02-25 03:28:40|160.58|157.94|160.52|157.88|160.58|157.94|160.52|157.88|0
1645759730000|2022-02-25 03:28:50|160.45|157.81|160.45|157.81|160.52|157.88|160.45|157.81|0
1645759750000|2022-02-25 03:29:10|160.32|157.68|160.32|157.68|160.32|157.68|160.32|157.68|0
1645759760000|2022-02-25 03:29:20|160.19|157.55|160.06|157.42|160.19|157.55|160.06|157.42|0
1645759770000|2022-02-25 03:29:30|159.93|157.29|159.8|157.16|159.93|157.29|159.73|157.09|0
1645759780000|2022-02-25 03:29:40|159.93|157.29|159.86|157.22|159.93|157.29|159.8|157.16|0
1645759790000|2022-02-25 03:29:50|159.93|157.29|159.93|157.29|159.93|157.29|159.86|157.22|0
1645759800000|2022-02-25 03:30:00|159.67|157.03|159.27|156.63|159.8|157.16|159.27|156.63|0
1645759810000|2022-02-25 03:30:10|159.6|156.96|159.67|157.03|159.67|157.03|159.6|156.96|0
1645759820000|2022-02-25 03:30:20|159.54|156.9|159.14|156.5|159.54|156.9|159.01|156.37|0
1645759830000|2022-02-25 03:30:30|158.95|156.31|158.94|156.3|158.95|156.31|158.88|156.24|0
1645759840000|2022-02-25 03:30:40|159.14|156.5|158.88|156.24|159.27|156.63|158.88|156.24|0
1645759850000|2022-02-25 03:30:50|158.75|156.11|159.14|156.5|159.27|156.63|158.75|156.11|0
1645759860000|2022-02-25 03:31:00|158.75|156.11|158.68|156.04|158.75|156.11|158.49|155.85|0
1645759870000|2022-02-25 03:31:10|158.75|156.11|158.49|155.85|158.75|156.11|158.49|155.85|0
1645759880000|2022-02-25 03:31:20|158.36|155.72|158.49|155.85|158.49|155.85|158.29|155.65|0
1645759890000|2022-02-25 03:31:30|158.88|156.24|158.62|155.98|158.88|156.24|158.62|155.98|0
1645759900000|2022-02-25 03:31:40|158.55|155.91|158.36|155.72|158.55|155.91|158.36|155.72|0
1645759910000|2022-02-25 03:31:50|158.29|155.65|157.97|155.33|158.36|155.72|157.97|155.33|0
1645759920000|2022-02-25 03:32:00|158.23|155.59|158.36|155.72|158.49|155.85|158.1|155.46|0
1645759930000|2022-02-25 03:32:10|158.49|155.85|158.36|155.72|158.49|155.85|158.36|155.72|0
1645759940000|2022-02-25 03:32:20|158.42|155.78|158.42|155.78|158.42|155.78|158.36|155.72|0
1645759950000|2022-02-25 03:32:30|158.62|155.98|158.42|155.78|158.62|155.98|158.42|155.78|0
1645759960000|2022-02-25 03:32:40|158.23|155.59|158.16|155.52|158.23|155.59|157.97|155.33|0
1645759970000|2022-02-25 03:32:50|158.1|155.46|158.1|155.46|158.16|155.52|157.97|155.33|0
1645759980000|2022-02-25 03:33:00|158.03|155.39|158.23|155.59|158.29|155.65|158.03|155.39|0
1645759990000|2022-02-25 03:33:10|157.97|155.33|157.9|155.26|157.97|155.33|157.9|155.26|0
1645760000000|2022-02-25 03:33:20|157.84|155.2|157.97|155.33|157.97|155.33|157.84|155.2|0
1645760010000|2022-02-25 03:33:30|157.9|155.26|157.84|155.2|157.97|155.33|157.84|155.2|0
1645760020000|2022-02-25 03:33:40|157.71|155.07|157.64|155|157.71|155.07|157.58|154.94|0
1645760030000|2022-02-25 03:33:50|157.58|154.94|157.45|154.81|157.58|154.94|157.45|154.81|0
1645760040000|2022-02-25 03:34:00|157.71|155.07|158.1|155.46|158.1|155.46|157.71|155.07|0
1645760050000|2022-02-25 03:34:10|158.03|155.39|158.23|155.59|158.23|155.59|158.03|155.39|0
1645760060000|2022-02-25 03:34:20|158.36|155.72|158.36|155.72|158.49|155.85|158.36|155.72|0
1645760070000|2022-02-25 03:34:30|158.62|155.98|158.75|156.11|158.81|156.17|158.62|155.98|0
1645760080000|2022-02-25 03:34:40|158.62|155.98|158.49|155.85|158.62|155.98|158.49|155.85|0
1645760090000|2022-02-25 03:34:50|158.1|155.46|158.29|155.65|158.29|155.65|158.1|155.46|0
1645760100000|2022-02-25 03:35:00|158.23|155.59|158.1|155.46|158.23|155.59|158.1|155.46|0
1645760110000|2022-02-25 03:35:10|158.03|155.39|158.1|155.46|158.1|155.46|157.97|155.33|0
1645760120000|2022-02-25 03:35:20|157.9|155.26|158.42|155.78|158.62|155.98|157.9|155.26|0
1645760130000|2022-02-25 03:35:30|158.16|155.52|158.23|155.59|158.23|155.59|158.16|155.52|0
1645760140000|2022-02-25 03:35:40|158.1|155.46|157.71|155.07|158.16|155.52|157.71|155.07|0
1645760150000|2022-02-25 03:35:50|157.58|154.94|157.51|154.87|157.58|154.94|157.38|154.74|0
1645760160000|2022-02-25 03:36:00|157.84|155.2|157.84|155.2|157.84|155.2|157.58|154.94|0
1645760170000|2022-02-25 03:36:10|157.9|155.26|157.97|155.33|157.97|155.33|157.84|155.2|0
1645760180000|2022-02-25 03:36:20|157.9|155.26|158.16|155.52|158.16|155.52|157.9|155.26|0
1645760190000|2022-02-25 03:36:30|158.29|155.65|158.75|156.11|158.75|156.11|158.29|155.65|0
1645760200000|2022-02-25 03:36:40|158.88|156.24|159.01|156.37|159.14|156.5|158.88|156.24|0
1645760210000|2022-02-25 03:36:50|158.88|156.24|158.88|156.24|159.01|156.37|158.88|156.24|0
1645760220000|2022-02-25 03:37:00|158.81|156.17|158.88|156.24|159.01|156.37|158.81|156.17|0
1645760230000|2022-02-25 03:37:10|158.48|155.84|159.07|156.43|159.07|156.43|158.48|155.84|0
1645760240000|2022-02-25 03:37:20|159.14|156.5|159.27|156.63|159.4|156.76|159.14|156.5|0
1645760250000|2022-02-25 03:37:30|159.2|156.56|159.53|156.89|159.53|156.89|159.2|156.56|0
1645760260000|2022-02-25 03:37:40|159.27|156.63|159.53|156.89|159.53|156.89|159.27|156.63|0
1645760270000|2022-02-25 03:37:50|159.4|156.76|159.53|156.89|159.53|156.89|159.4|156.76|0
1645760280000|2022-02-25 03:38:00|159.27|156.63|159.4|156.76|159.4|156.76|159.27|156.63|0
1645760290000|2022-02-25 03:38:10|159.53|156.89|159.53|156.89|159.53|156.89|159.53|156.89|0
1645760300000|2022-02-25 03:38:20|159.66|157.02|159.33|156.69|159.66|157.02|159.26|156.62|0
1645760310000|2022-02-25 03:38:30|159.13|156.49|159.26|156.62|159.26|156.62|159.13|156.49|0
1645760320000|2022-02-25 03:38:40|159.4|156.76|159.53|156.89|159.53|156.89|159.4|156.76|0
1645760330000|2022-02-25 03:38:50|159.66|157.02|159.46|156.82|159.66|157.02|159.46|156.82|0
1645760340000|2022-02-25 03:39:00|159.33|156.69|159.39|156.75|159.39|156.75|159.33|156.69|0
1645760350000|2022-02-25 03:39:10|159.53|156.89|159.39|156.75|159.79|157.15|159.39|156.75|0
1645760360000|2022-02-25 03:39:20|159.26|156.62|159.13|156.49|159.26|156.62|159.13|156.49|0
1645760370000|2022-02-25 03:39:30|159.26|156.62|159.13|156.49|159.26|156.62|159.13|156.49|0
1645760380000|2022-02-25 03:39:40|159.07|156.43|159.13|156.49|159.26|156.62|159.07|156.43|0
1645760390000|2022-02-25 03:39:50|158.54|155.9|158.74|156.1|158.74|156.1|158.54|155.9|0
1645760400000|2022-02-25 03:40:00|158.61|155.97|159.06|156.42|159.06|156.42|158.61|155.97|0
1645760410000|2022-02-25 03:40:10|159|156.36|159.26|156.62|159.26|156.62|159|156.36|0
1645760420000|2022-02-25 03:40:20|159.06|156.42|158.93|156.29|159.13|156.49|158.93|156.29|0
1645760430000|2022-02-25 03:40:30|158.87|156.23|159.06|156.42|159.39|156.75|158.87|156.23|0
1645760440000|2022-02-25 03:40:40|159.26|156.62|159.19|156.55|159.26|156.62|159.06|156.42|0
1645760450000|2022-02-25 03:40:50|159.13|156.49|159|156.36|159.13|156.49|159|156.36|0
1645760460000|2022-02-25 03:41:00|158.87|156.23|159.13|156.49|159.13|156.49|158.87|156.23|0
1645760470000|2022-02-25 03:41:10|159.26|156.62|159.13|156.49|159.26|156.62|159|156.36|0
1645760480000|2022-02-25 03:41:20|159.19|156.55|159.13|156.49|159.19|156.55|159.13|156.49|0
1645760490000|2022-02-25 03:41:30|159.06|156.42|159.06|156.42|159.06|156.42|159|156.36|0
1645760500000|2022-02-25 03:41:40|159.13|156.49|158.87|156.23|159.26|156.62|158.87|156.23|0
1645760510000|2022-02-25 03:41:50|159.06|156.42|158.8|156.16|159.06|156.42|158.8|156.16|0
1645760520000|2022-02-25 03:42:00|158.87|156.23|158.74|156.1|158.87|156.23|158.61|155.97|0
1645760530000|2022-02-25 03:42:10|158.67|156.03|159|156.36|159|156.36|158.67|156.03|0
1645760540000|2022-02-25 03:42:20|159.06|156.42|159|156.36|159.06|156.42|159|156.36|0
1645760550000|2022-02-25 03:42:30|157.96|155.32|157.83|155.19|157.96|155.32|157.83|155.19|0
1645760560000|2022-02-25 03:42:40|157.44|154.8|157.5|154.86|157.63|154.99|157.44|154.8|0
1645760570000|2022-02-25 03:42:50|157.7|155.06|157.76|155.12|157.76|155.12|157.7|155.06|0
1645760580000|2022-02-25 03:43:00|157.44|154.8|157.44|154.8|157.44|154.8|157.44|154.8|0
1645760590000|2022-02-25 03:43:10|157.31|154.67|157.7|155.06|157.7|155.06|157.31|154.67|0
1645760600000|2022-02-25 03:43:20|157.57|154.93|157.96|155.32|157.96|155.32|157.57|154.93|0
1645760610000|2022-02-25 03:43:30|158.02|155.38|158.09|155.45|158.09|155.45|158.02|155.38|0
1645760620000|2022-02-25 03:43:40|157.96|155.32|157.83|155.19|157.96|155.32|157.83|155.19|0
1645760630000|2022-02-25 03:43:50|157.7|155.06|157.96|155.32|157.96|155.32|157.5|154.86|0
1645760640000|2022-02-25 03:44:00|157.83|155.19|158.09|155.45|158.09|155.45|157.83|155.19|0
1645760650000|2022-02-25 03:44:10|157.96|155.32|157.83|155.19|157.96|155.32|157.83|155.19|0
1645760660000|2022-02-25 03:44:20|157.96|155.32|157.83|155.19|157.96|155.32|157.83|155.19|0
1645760670000|2022-02-25 03:44:30|157.96|155.32|157.89|155.25|158.02|155.38|157.89|155.25|0
1645760680000|2022-02-25 03:44:40|157.96|155.32|157.7|155.06|157.96|155.32|157.7|155.06|0
1645760690000|2022-02-25 03:44:50|157.83|155.19|158.09|155.45|158.09|155.45|157.83|155.19|0
1645760700000|2022-02-25 03:45:00|157.96|155.32|158.09|155.45|158.15|155.51|157.96|155.32|0
1645760710000|2022-02-25 03:45:10|158.15|155.51|158.09|155.45|158.15|155.51|158.09|155.45|0
1645760720000|2022-02-25 03:45:20|157.96|155.32|158.34|155.7|158.34|155.7|157.96|155.32|0
1645760730000|2022-02-25 03:45:30|158.15|155.51|158.08|155.44|158.21|155.57|157.95|155.31|0
1645760740000|2022-02-25 03:45:40|158.15|155.51|158.15|155.51|158.15|155.51|158.08|155.44|0
1645760750000|2022-02-25 03:45:50|158.47|155.83|158.73|156.09|158.73|156.09|158.47|155.83|0
1645760760000|2022-02-25 03:46:00|159|156.36|159.13|156.49|159.13|156.49|159|156.36|0
1645760770000|2022-02-25 03:46:10|159.06|156.42|159.06|156.42|159.06|156.42|159.06|156.42|0
1645760780000|2022-02-25 03:46:20|158.86|156.22|158.86|156.22|158.86|156.22|158.73|156.09|0
1645760790000|2022-02-25 03:46:30|158.8|156.16|159.32|156.68|159.32|156.68|158.73|156.09|0
1645760800000|2022-02-25 03:46:40|159.26|156.62|158.99|156.35|159.39|156.75|158.99|156.35|0
1645760820000|2022-02-25 03:47:00|158.86|156.22|158.6|155.96|158.86|156.22|158.6|155.96|0
1645760830000|2022-02-25 03:47:10|158.54|155.9|158.86|156.22|159.06|156.42|158.54|155.9|0
1645760840000|2022-02-25 03:47:20|158.6|155.96|158.8|156.16|158.93|156.29|158.6|155.96|0
1645760850000|2022-02-25 03:47:30|158.73|156.09|158.8|156.16|158.8|156.16|158.67|156.03|0
1645760860000|2022-02-25 03:47:40|158.86|156.22|158.6|155.96|158.86|156.22|158.47|155.83|0
1645760870000|2022-02-25 03:47:50|158.34|155.7|158.73|156.09|158.73|156.09|158.34|155.7|0
1645760880000|2022-02-25 03:48:00|158.6|155.96|158.66|156.02|158.66|156.02|158.6|155.96|0
1645760890000|2022-02-25 03:48:10|158.73|156.09|158.73|156.09|158.86|156.22|158.73|156.09|0
1645760900000|2022-02-25 03:48:20|158.6|155.96|158.73|156.09|158.73|156.09|158.6|155.96|0
1645760910000|2022-02-25 03:48:30|159.38|156.74|159.78|157.14|159.78|157.14|159.38|156.74|0
1645760920000|2022-02-25 03:48:40|159.65|157.01|159.51|156.87|159.65|157.01|159.51|156.87|0
1645760930000|2022-02-25 03:48:50|159.65|157.01|159.51|156.87|159.65|157.01|159.51|156.87|0
1645760940000|2022-02-25 03:49:00|159.38|156.74|159.38|156.74|159.45|156.81|159.32|156.68|0
1645760950000|2022-02-25 03:49:10|159.25|156.61|159.64|157|159.64|157|159.25|156.61|0
1645760960000|2022-02-25 03:49:20|159.58|156.94|159.78|157.14|159.78|157.14|159.58|156.94|0
1645760970000|2022-02-25 03:49:30|159.91|157.27|159.97|157.33|159.97|157.33|159.91|157.27|0
1645760980000|2022-02-25 03:49:40|160.04|157.4|159.64|157|160.04|157.4|159.64|157|0
1645760990000|2022-02-25 03:49:50|159.77|157.13|159.77|157.13|159.97|157.33|159.77|157.13|0
1645761000000|2022-02-25 03:50:00|159.51|156.87|159.64|157|159.64|157|159.51|156.87|0
1645761010000|2022-02-25 03:50:10|159.77|157.13|159.71|157.07|159.9|157.26|159.71|157.07|0
1645761020000|2022-02-25 03:50:20|159.77|157.13|159.9|157.26|159.9|157.26|159.77|157.13|0
1645761030000|2022-02-25 03:50:30|159.58|156.94|159.64|157|159.64|157|159.58|156.94|0
1645761040000|2022-02-25 03:50:40|159.51|156.87|159.38|156.74|159.51|156.87|159.38|156.74|0
1645761050000|2022-02-25 03:50:50|159.9|157.26|159.9|157.26|159.9|157.26|159.77|157.13|0
1645761060000|2022-02-25 03:51:00|160.03|157.39|159.9|157.26|160.17|157.53|159.9|157.26|0
1645761070000|2022-02-25 03:51:10|159.77|157.13|159.64|157|159.77|157.13|159.64|157|0
1645761080000|2022-02-25 03:51:20|159.51|156.87|160.03|157.39|160.03|157.39|159.51|156.87|0
1645761090000|2022-02-25 03:51:30|159.97|157.33|159.51|156.87|159.97|157.33|159.51|156.87|0
1645761100000|2022-02-25 03:51:40|159.64|157|159.57|156.93|159.77|157.13|159.57|156.93|0
1645761110000|2022-02-25 03:51:50|159.51|156.87|159.7|157.06|159.7|157.06|159.51|156.87|0
1645761120000|2022-02-25 03:52:00|160.03|157.39|159.9|157.26|160.03|157.39|159.9|157.26|0
1645761130000|2022-02-25 03:52:10|160.03|157.39|160.03|157.39|160.03|157.39|160.03|157.39|0
1645761140000|2022-02-25 03:52:20|160.16|157.52|160.03|157.39|160.16|157.52|160.03|157.39|0
1645761150000|2022-02-25 03:52:30|159.51|156.87|159.51|156.87|159.64|157|159.51|156.87|0
1645761160000|2022-02-25 03:52:40|159.38|156.74|159.25|156.61|159.38|156.74|159.25|156.61|0
1645761170000|2022-02-25 03:52:50|159.31|156.67|159.31|156.67|159.31|156.67|159.25|156.61|0
1645761180000|2022-02-25 03:53:00|159.44|156.8|159.9|157.26|159.9|157.26|159.38|156.74|0
1645761190000|2022-02-25 03:53:10|159.64|157|159.77|157.13|159.77|157.13|159.51|156.87|0
1645761200000|2022-02-25 03:53:20|159.64|157|159.38|156.74|159.64|157|159.38|156.74|0
1645761210000|2022-02-25 03:53:30|159.64|157|159.77|157.13|159.77|157.13|159.64|157|0
1645761220000|2022-02-25 03:53:40|159.9|157.26|160.16|157.52|160.16|157.52|159.9|157.26|0
1645761230000|2022-02-25 03:53:50|160.09|157.45|160.03|157.39|160.16|157.52|160.03|157.39|0
1645761240000|2022-02-25 03:54:00|159.9|157.26|160.69|158.05|160.69|158.05|159.9|157.26|0
1645761250000|2022-02-25 03:54:10|160.95|158.31|161.47|158.83|161.47|158.83|160.95|158.31|0
1645761260000|2022-02-25 03:54:20|161.41|158.77|161.21|158.57|161.47|158.83|161.21|158.57|0
1645761270000|2022-02-25 03:54:30|161.14|158.5|161.41|158.77|161.41|158.77|161.14|158.5|0
1645761280000|2022-02-25 03:54:40|161.61|158.97|161.74|159.1|161.74|159.1|161.61|158.97|0
1645761290000|2022-02-25 03:54:50|161.87|159.23|163.06|160.42|163.06|160.42|161.74|159.1|0
1645761300000|2022-02-25 03:55:00|162.72|160.08|162.26|159.62|162.72|160.08|162.26|159.62|0
1645761310000|2022-02-25 03:55:10|162.4|159.76|162.53|159.89|162.72|160.08|162.4|159.76|0
1645761320000|2022-02-25 03:55:20|162.79|160.15|163.06|160.42|163.06|160.42|162.79|160.15|0
1645761330000|2022-02-25 03:55:30|163.45|160.81|163.45|160.81|163.45|160.81|163.32|160.68|0
1645761340000|2022-02-25 03:55:40|163.59|160.95|163.72|161.08|163.72|161.08|163.59|160.95|0
1645761350000|2022-02-25 03:55:50|163.59|160.95|164.05|161.41|164.12|161.48|163.59|160.95|0
1645761360000|2022-02-25 03:56:00|163.85|161.21|163.78|161.14|163.85|161.21|163.78|161.14|0
1645761370000|2022-02-25 03:56:10|163.72|161.08|163.65|161.01|163.85|161.21|163.65|161.01|0
1645761380000|2022-02-25 03:56:20|163.72|161.08|163.59|160.95|163.72|161.08|163.59|160.95|0
1645761390000|2022-02-25 03:56:30|163.38|160.74|163.32|160.68|163.38|160.74|163.19|160.55|0
1645761400000|2022-02-25 03:56:40|163.25|160.61|163.45|160.81|163.45|160.81|163.19|160.55|0
1645761410000|2022-02-25 03:56:50|163.85|161.21|164.91|162.27|164.91|162.27|163.85|161.21|0
1645761420000|2022-02-25 03:57:00|164.38|161.74|164.78|162.14|164.78|162.14|164.38|161.74|0
1645761430000|2022-02-25 03:57:10|164.91|162.27|165.98|163.34|165.98|163.34|164.91|162.27|0
1645761440000|2022-02-25 03:57:20|165.85|163.21|166.05|163.41|166.12|163.48|165.85|163.21|0
1645761450000|2022-02-25 03:57:30|165.98|163.34|165.85|163.21|166.12|163.48|165.85|163.21|0
1645761460000|2022-02-25 03:57:40|165.98|163.34|165.98|163.34|165.98|163.34|165.85|163.21|0
1645761470000|2022-02-25 03:57:50|166.52|163.88|166.25|163.61|166.52|163.88|165.98|163.34|0
1645761480000|2022-02-25 03:58:00|166.05|163.41|165.98|163.34|166.12|163.48|165.98|163.34|0
1645761490000|2022-02-25 03:58:10|166.12|163.48|165.85|163.21|166.12|163.48|165.71|163.07|0
1645761500000|2022-02-25 03:58:20|166.05|163.41|165.85|163.21|166.05|163.41|165.85|163.21|0
1645761510000|2022-02-25 03:58:30|165.58|162.94|165.45|162.81|165.58|162.94|165.45|162.81|0
1645761520000|2022-02-25 03:58:40|165.31|162.67|165.58|162.94|165.71|163.07|165.31|162.67|0
1645761530000|2022-02-25 03:58:50|165.71|163.07|165.71|163.07|165.71|163.07|165.71|163.07|0
1645761540000|2022-02-25 03:59:00|165.78|163.14|165.71|163.07|165.78|163.14|165.71|163.07|0
1645761550000|2022-02-25 03:59:10|165.58|162.94|165.31|162.67|165.58|162.94|165.31|162.67|0
1645761560000|2022-02-25 03:59:20|165.45|162.81|165.24|162.6|165.45|162.81|165.24|162.6|0
1645761570000|2022-02-25 03:59:30|165.31|162.67|165.45|162.81|165.58|162.94|165.31|162.67|0
1645761580000|2022-02-25 03:59:40|165.31|162.67|165.04|162.4|165.31|162.67|165.04|162.4|0
1645761590000|2022-02-25 03:59:50|165.11|162.47|165.18|162.54|165.24|162.6|165.11|162.47|0
1645761600000|2022-02-25 04:00:00|165.11|162.47|165.11|162.47|165.11|162.47|165.11|162.47|0
1645761610000|2022-02-25 04:00:10|164.91|162.27|165.31|162.67|165.31|162.67|164.91|162.27|0
1645761620000|2022-02-25 04:00:20|165.18|162.54|165.31|162.67|165.31|162.67|165.18|162.54|0
1645761630000|2022-02-25 04:00:30|165.37|162.73|164.97|162.33|165.37|162.73|164.91|162.27|0
1645761640000|2022-02-25 04:00:40|165.04|162.4|165.18|162.54|165.31|162.67|165.04|162.4|0
1645761650000|2022-02-25 04:00:50|165.04|162.4|165.04|162.4|165.04|162.4|165.04|162.4|0
1645761660000|2022-02-25 04:01:00|165.18|162.54|165.18|162.54|165.18|162.54|165.04|162.4|0
1645761670000|2022-02-25 04:01:10|164.78|162.14|164.78|162.14|164.78|162.14|164.71|162.07|0
1645761680000|2022-02-25 04:01:20|165.04|162.4|165.04|162.4|165.24|162.6|165.04|162.4|0
1645761690000|2022-02-25 04:01:30|165.11|162.47|164.91|162.27|165.18|162.54|164.91|162.27|0
1645761700000|2022-02-25 04:01:40|164.64|162|164.64|162|164.64|162|164.64|162|0
1645761710000|2022-02-25 04:01:50|164.51|161.87|164.38|161.74|164.51|161.87|164.38|161.74|0
1645761720000|2022-02-25 04:02:00|164.44|161.8|164.71|162.07|164.71|162.07|164.44|161.8|0
1645761730000|2022-02-25 04:02:10|164.78|162.14|164.64|162|164.78|162.14|164.64|162|0
1645761740000|2022-02-25 04:02:20|164.71|162.07|164.78|162.14|164.78|162.14|164.71|162.07|0
1645761750000|2022-02-25 04:02:30|164.91|162.27|164.78|162.14|165.04|162.4|164.78|162.14|0
1645761760000|2022-02-25 04:02:40|164.84|162.2|164.78|162.14|164.84|162.2|164.78|162.14|0
1645761770000|2022-02-25 04:02:50|164.64|162|164.51|161.87|164.64|162|164.51|161.87|0
1645761780000|2022-02-25 04:03:00|164.64|162|164.24|161.6|164.64|162|164.24|161.6|0
1645761790000|2022-02-25 04:03:10|164.11|161.47|164.11|161.47|164.11|161.47|164.04|161.4|0
1645761800000|2022-02-25 04:03:20|163.98|161.34|164.17|161.53|164.17|161.53|163.98|161.34|0
1645761810000|2022-02-25 04:03:30|164.24|161.6|164.11|161.47|164.24|161.6|164.11|161.47|0
1645761820000|2022-02-25 04:03:40|164.51|161.87|164.64|162|164.64|162|164.44|161.8|0
1645761830000|2022-02-25 04:03:50|164.91|162.27|165.04|162.4|165.04|162.4|164.91|162.27|0
1645761840000|2022-02-25 04:04:00|165.31|162.67|165.31|162.67|165.31|162.67|165.17|162.53|0
1645761850000|2022-02-25 04:04:10|165.1|162.46|165.1|162.46|165.1|162.46|165.1|162.46|0
1645761860000|2022-02-25 04:04:20|164.91|162.27|165.04|162.4|165.04|162.4|164.91|162.27|0
1645761870000|2022-02-25 04:04:30|165.17|162.53|165.71|163.07|165.71|163.07|165.17|162.53|0
1645761880000|2022-02-25 04:04:40|165.5|162.86|165.71|163.07|165.71|163.07|165.44|162.8|0
1645761890000|2022-02-25 04:04:50|165.57|162.93|165.57|162.93|165.57|162.93|165.57|162.93|0
1645761900000|2022-02-25 04:05:00|165.64|163|165.57|162.93|165.71|163.07|165.57|162.93|0
1645761910000|2022-02-25 04:05:10|165.64|163|165.71|163.07|165.71|163.07|165.57|162.93|0
1645761920000|2022-02-25 04:05:20|165.64|163|165.57|162.93|165.71|163.07|165.57|162.93|0
1645761930000|2022-02-25 04:05:30|165.31|162.67|165.17|162.53|165.31|162.67|165.17|162.53|0
1645761940000|2022-02-25 04:05:40|165.24|162.6|166.51|163.87|166.51|163.87|165.24|162.6|0
1645761950000|2022-02-25 04:05:50|166.24|163.6|166.51|163.87|166.51|163.87|166.24|163.6|0
1645761960000|2022-02-25 04:06:00|166.78|164.14|166.37|163.73|166.78|164.14|166.37|163.73|0
1645761970000|2022-02-25 04:06:10|166.44|163.8|166.57|163.93|166.57|163.93|166.24|163.6|0
1645761980000|2022-02-25 04:06:20|166.51|163.87|167.72|165.08|167.72|165.08|166.51|163.87|0
1645761990000|2022-02-25 04:06:30|167.51|164.87|167.72|165.08|167.72|165.08|167.51|164.87|0
1645762000000|2022-02-25 04:06:40|167.85|165.21|167.45|164.81|167.85|165.21|167.45|164.81|0
1645762010000|2022-02-25 04:06:50|167.31|164.67|167.31|164.67|167.31|164.67|167.24|164.6|0
1645762020000|2022-02-25 04:07:00|167.24|164.6|167.24|164.6|167.31|164.67|167.24|164.6|0
1645762030000|2022-02-25 04:07:10|167.31|164.67|167.18|164.54|167.31|164.67|167.18|164.54|0
1645762040000|2022-02-25 04:07:20|167.04|164.4|166.97|164.33|167.04|164.4|166.97|164.33|0
1645762050000|2022-02-25 04:07:30|166.91|164.27|166.84|164.2|166.91|164.27|166.84|164.2|0
1645762060000|2022-02-25 04:07:40|166.77|164.13|166.64|164|166.77|164.13|166.44|163.8|0
1645762070000|2022-02-25 04:07:50|167.04|164.4|167.24|164.6|167.24|164.6|167.04|164.4|0
1645762080000|2022-02-25 04:08:00|167.18|164.54|167.24|164.6|167.31|164.67|167.18|164.54|0
1645762090000|2022-02-25 04:08:10|167.31|164.67|167.58|164.94|167.58|164.94|167.31|164.67|0
1645762100000|2022-02-25 04:08:20|167.64|165|168.12|165.48|168.12|165.48|167.64|165|0
1645762110000|2022-02-25 04:08:30|167.85|165.21|168.25|165.61|168.25|165.61|167.85|165.21|0
1645762120000|2022-02-25 04:08:40|168.39|165.75|168.25|165.61|168.39|165.75|168.25|165.61|0
1645762130000|2022-02-25 04:08:50|168.12|165.48|168.12|165.48|168.12|165.48|168.12|165.48|0
1645762140000|2022-02-25 04:09:00|167.85|165.21|167.71|165.07|167.85|165.21|167.71|165.07|0
1645762150000|2022-02-25 04:09:10|167.44|164.8|167.31|164.67|167.44|164.8|167.24|164.6|0
1645762160000|2022-02-25 04:09:20|167.58|164.94|167.58|164.94|167.71|165.07|167.58|164.94|0
1645762170000|2022-02-25 04:09:30|167.71|165.07|167.51|164.87|167.85|165.21|167.51|164.87|0
1645762180000|2022-02-25 04:09:40|167.44|164.8|167.58|164.94|167.58|164.94|167.44|164.8|0
1645762190000|2022-02-25 04:09:50|167.44|164.8|167.44|164.8|167.71|165.07|167.44|164.8|0
1645762200000|2022-02-25 04:10:00|167.37|164.73|166.97|164.33|167.37|164.73|166.97|164.33|0
1645762210000|2022-02-25 04:10:10|167.04|164.4|166.7|164.06|167.04|164.4|166.7|164.06|0
1645762220000|2022-02-25 04:10:20|165.54|162.9|166.07|163.43|166.07|163.43|165.54|162.9|0
1645762230000|2022-02-25 04:10:30|166|163.36|166.07|163.43|166.21|163.57|166|163.36|0
1645762240000|2022-02-25 04:10:40|165.94|163.3|166.14|163.5|166.14|163.5|165.94|163.3|0
1645762250000|2022-02-25 04:10:50|166.07|163.43|166.21|163.57|166.21|163.57|165.94|163.3|0
1645762260000|2022-02-25 04:11:00|166.27|163.63|166.48|163.84|166.48|163.84|166.27|163.63|0
1645762270000|2022-02-25 04:11:10|166.34|163.7|166.34|163.7|166.34|163.7|166.07|163.43|0
1645762280000|2022-02-25 04:11:20|166.21|163.57|166|163.36|166.21|163.57|166|163.36|0
1645762290000|2022-02-25 04:11:30|166.27|163.63|166.54|163.9|166.54|163.9|166.27|163.63|0
1645762300000|2022-02-25 04:11:40|166.74|164.1|166.61|163.97|166.74|164.1|166.48|163.84|0
1645762310000|2022-02-25 04:11:50|166.48|163.84|166.34|163.7|166.48|163.84|166.27|163.63|0
1645762320000|2022-02-25 04:12:00|166.27|163.63|166.34|163.7|166.34|163.7|166.27|163.63|0
1645762330000|2022-02-25 04:12:10|166.27|163.63|166.34|163.7|166.34|163.7|166.21|163.57|0
1645762340000|2022-02-25 04:12:20|166.27|163.63|166.27|163.63|166.4|163.76|166.27|163.63|0
1645762350000|2022-02-25 04:12:30|165.67|163.03|165.73|163.09|165.73|163.09|165.67|163.03|0
1645762360000|2022-02-25 04:12:40|165.67|163.03|165.94|163.3|166|163.36|165.67|163.03|0
1645762370000|2022-02-25 04:12:50|166.34|163.7|166.27|163.63|166.34|163.7|166.21|163.57|0
1645762380000|2022-02-25 04:13:00|166.21|163.57|166.07|163.43|166.21|163.57|165.94|163.3|0
1645762390000|2022-02-25 04:13:10|166.34|163.7|166.2|163.56|166.34|163.7|166.2|163.56|0
1645762400000|2022-02-25 04:13:20|166.13|163.49|165.8|163.16|166.13|163.49|165.8|163.16|0
1645762410000|2022-02-25 04:13:30|165.87|163.23|165.94|163.3|165.94|163.3|165.73|163.09|0
1645762420000|2022-02-25 04:13:40|166.07|163.43|166.47|163.83|166.47|163.83|166.07|163.43|0
1645762430000|2022-02-25 04:13:50|166.2|163.56|166.07|163.43|166.2|163.56|166.07|163.43|0
1645762440000|2022-02-25 04:14:00|166.13|163.49|165.94|163.3|166.2|163.56|165.94|163.3|0
1645762450000|2022-02-25 04:14:10|165.8|163.16|166.2|163.56|166.2|163.56|165.8|163.16|0
1645762460000|2022-02-25 04:14:20|166.07|163.43|166.27|163.63|166.27|163.63|166.07|163.43|0
1645762470000|2022-02-25 04:14:30|166.34|163.7|166.74|164.1|166.74|164.1|166.34|163.7|0
1645762480000|2022-02-25 04:14:40|166.81|164.17|166.81|164.17|166.81|164.17|166.81|164.17|0
1645762490000|2022-02-25 04:14:50|166.74|164.1|166.54|163.9|166.74|164.1|166.54|163.9|0
1645762500000|2022-02-25 04:15:00|166.74|164.1|166.74|164.1|166.88|164.24|166.74|164.1|0
1645762510000|2022-02-25 04:15:10|166.61|163.97|166.13|163.49|166.61|163.97|166.13|163.49|0
1645762520000|2022-02-25 04:15:20|166.34|163.7|166.2|163.56|166.34|163.7|166.07|163.43|0
1645762530000|2022-02-25 04:15:30|166.34|163.7|166.2|163.56|166.34|163.7|166.2|163.56|0
1645762540000|2022-02-25 04:15:40|166.34|163.7|165.8|163.16|166.47|163.83|165.8|163.16|0
1645762550000|2022-02-25 04:15:50|166.07|163.43|165.93|163.29|166.07|163.43|165.93|163.29|0
1645762560000|2022-02-25 04:16:00|166|163.36|165.93|163.29|166|163.36|165.93|163.29|0
1645762570000|2022-02-25 04:16:10|165.8|163.16|165.73|163.09|165.86|163.22|165.73|163.09|0
1645762580000|2022-02-25 04:16:20|165.66|163.02|165.66|163.02|165.66|163.02|165.66|163.02|0
1645762590000|2022-02-25 04:16:30|165.59|162.95|165.59|162.95|165.59|162.95|165.59|162.95|0
1645762600000|2022-02-25 04:16:40|165.53|162.89|165.66|163.02|165.66|163.02|165.53|162.89|0
1645762610000|2022-02-25 04:16:50|165.73|163.09|165.8|163.16|165.8|163.16|165.73|163.09|0
1645762620000|2022-02-25 04:17:00|165.93|163.29|165.86|163.22|165.93|163.29|165.86|163.22|0
1645762630000|2022-02-25 04:17:10|165.93|163.29|166.13|163.49|166.27|163.63|165.93|163.29|0
1645762640000|2022-02-25 04:17:20|166.07|163.43|165.86|163.22|166.07|163.43|165.86|163.22|0
1645762650000|2022-02-25 04:17:30|165.8|163.16|165.8|163.16|165.8|163.16|165.8|163.16|0
1645762660000|2022-02-25 04:17:40|166.07|163.43|165.8|163.16|166.07|163.43|165.8|163.16|0
1645762670000|2022-02-25 04:17:50|165.73|163.09|165.66|163.02|165.8|163.16|165.66|163.02|0
1645762680000|2022-02-25 04:18:00|165.19|162.55|165.46|162.82|165.46|162.82|165.19|162.55|0
1645762690000|2022-02-25 04:18:10|165.26|162.62|165.19|162.55|165.26|162.62|165.19|162.55|0
1645762700000|2022-02-25 04:18:20|165.13|162.49|165.19|162.55|165.19|162.55|165.13|162.49|0
1645762710000|2022-02-25 04:18:30|165.26|162.62|165.19|162.55|165.26|162.62|165.19|162.55|0
1645762720000|2022-02-25 04:18:40|165.26|162.62|165.19|162.55|165.26|162.62|165.19|162.55|0
1645762730000|2022-02-25 04:18:50|165.26|162.62|165.39|162.75|165.39|162.75|165.26|162.62|0
1645762740000|2022-02-25 04:19:00|165.26|162.62|165.32|162.68|165.32|162.68|165.26|162.62|0
1645762750000|2022-02-25 04:19:10|165.53|162.89|165.66|163.02|165.73|163.09|165.53|162.89|0
1645762760000|2022-02-25 04:19:20|165.53|162.89|164.52|161.88|165.53|162.89|164.32|161.68|0
1645762770000|2022-02-25 04:19:30|164.72|162.08|164.46|161.82|164.72|162.08|164.46|161.82|0
1645762780000|2022-02-25 04:19:40|164.32|161.68|164.19|161.55|164.32|161.68|164.19|161.55|0
1645762790000|2022-02-25 04:19:50|164.05|161.41|164.05|161.41|164.05|161.41|163.92|161.28|0
1645762800000|2022-02-25 04:20:00|163.92|161.28|164.59|161.95|164.59|161.95|163.92|161.28|0
1645762810000|2022-02-25 04:20:10|164.45|161.81|164.52|161.88|164.59|161.95|164.45|161.81|0
1645762820000|2022-02-25 04:20:20|164.59|161.95|164.32|161.68|164.59|161.95|164.32|161.68|0
1645762830000|2022-02-25 04:20:30|164.45|161.81|164.05|161.41|164.45|161.81|164.05|161.41|0
1645762840000|2022-02-25 04:20:40|163.92|161.28|163.65|161.01|163.92|161.28|163.65|161.01|0
1645762850000|2022-02-25 04:20:50|163.92|161.28|163.98|161.34|163.98|161.34|163.92|161.28|0
1645762860000|2022-02-25 04:21:00|163.92|161.28|163.92|161.28|163.92|161.28|163.79|161.15|0
1645762870000|2022-02-25 04:21:10|164.12|161.48|164.12|161.48|164.19|161.55|164.05|161.41|0
1645762880000|2022-02-25 04:21:20|164.19|161.55|163.92|161.28|164.32|161.68|163.92|161.28|0
1645762890000|2022-02-25 04:21:30|164.05|161.41|163.92|161.28|164.05|161.41|163.92|161.28|0
1645762900000|2022-02-25 04:21:40|164.05|161.41|164.05|161.41|164.12|161.48|164.05|161.41|0
1645762910000|2022-02-25 04:21:50|164.32|161.68|164.19|161.55|164.32|161.68|164.12|161.48|0
1645762920000|2022-02-25 04:22:00|164.32|161.68|164.32|161.68|164.38|161.74|164.32|161.68|0
1645762930000|2022-02-25 04:22:10|164.52|161.88|164.52|161.88|164.59|161.95|164.45|161.81|0
1645762940000|2022-02-25 04:22:20|164.45|161.81|164.45|161.81|164.45|161.81|164.45|161.81|0
1645762950000|2022-02-25 04:22:30|164.52|161.88|164.59|161.95|164.59|161.95|164.52|161.88|0
1645762970000|2022-02-25 04:22:50|164.65|162.01|164.59|161.95|164.65|162.01|164.59|161.95|0
1645762980000|2022-02-25 04:23:00|164.45|161.81|164.72|162.08|164.72|162.08|164.45|161.81|0
1645762990000|2022-02-25 04:23:10|164.85|162.21|164.72|162.08|164.85|162.21|164.65|162.01|0
1645763000000|2022-02-25 04:23:20|164.78|162.14|164.85|162.21|164.85|162.21|164.72|162.08|0
1645763010000|2022-02-25 04:23:30|164.78|162.14|164.58|161.94|164.99|162.35|164.58|161.94|0
1645763020000|2022-02-25 04:23:40|164.32|161.68|164.32|161.68|164.38|161.74|164.32|161.68|0
1645763030000|2022-02-25 04:23:50|164.18|161.54|164.18|161.54|164.18|161.54|164.11|161.47|0
1645763040000|2022-02-25 04:24:00|164.11|161.47|164.32|161.68|164.32|161.68|164.11|161.47|0
1645763050000|2022-02-25 04:24:10|164.11|161.47|164.05|161.41|164.11|161.47|164.05|161.41|0
1645763060000|2022-02-25 04:24:20|163.98|161.34|164.11|161.47|164.11|161.47|163.85|161.21|0
1645763070000|2022-02-25 04:24:30|164.18|161.54|163.52|160.88|164.32|161.68|163.52|160.88|0
1645763080000|2022-02-25 04:24:40|163.78|161.14|163.52|160.88|163.78|161.14|163.52|160.88|0
1645763090000|2022-02-25 04:24:50|163.65|161.01|163.52|160.88|163.65|161.01|163.52|160.88|0
1645763100000|2022-02-25 04:25:00|163.65|161.01|164.05|161.41|164.05|161.41|163.65|161.01|0
1645763110000|2022-02-25 04:25:10|163.92|161.28|164.05|161.41|164.05|161.41|163.92|161.28|0
1645763120000|2022-02-25 04:25:20|163.98|161.34|163.78|161.14|163.98|161.34|163.78|161.14|0
1645763130000|2022-02-25 04:25:30|163.65|161.01|163.65|161.01|163.65|161.01|163.58|160.94|0
1645763140000|2022-02-25 04:25:40|163.71|161.07|163.71|161.07|163.71|161.07|163.65|161.01|0
1645763150000|2022-02-25 04:25:50|163.58|160.94|163.91|161.27|163.91|161.27|163.58|160.94|0
1645763160000|2022-02-25 04:26:00|163.98|161.34|163.91|161.27|163.98|161.34|163.91|161.27|0
1645763170000|2022-02-25 04:26:10|163.78|161.14|163.78|161.14|163.84|161.2|163.78|161.14|0
1645763180000|2022-02-25 04:26:20|163.65|161.01|163.78|161.14|163.78|161.14|163.65|161.01|0
1645763190000|2022-02-25 04:26:30|163.71|161.07|163.65|161.01|163.71|161.07|163.65|161.01|0
1645763200000|2022-02-25 04:26:40|163.51|160.87|163.84|161.2|163.84|161.2|163.51|160.87|0
1645763210000|2022-02-25 04:26:50|163.78|161.14|163.78|161.14|163.78|161.14|163.65|161.01|0
1645763220000|2022-02-25 04:27:00|163.84|161.2|163.91|161.27|164.18|161.54|163.84|161.2|0
1645763230000|2022-02-25 04:27:10|163.78|161.14|163.98|161.34|163.98|161.34|163.78|161.14|0
1645763240000|2022-02-25 04:27:20|164.05|161.41|164.11|161.47|164.11|161.47|164.05|161.41|0
1645763250000|2022-02-25 04:27:30|164.18|161.54|164.31|161.67|164.31|161.67|164.18|161.54|0
1645763260000|2022-02-25 04:27:40|164.45|161.81|164.45|161.81|164.45|161.81|164.45|161.81|0
1645763270000|2022-02-25 04:27:50|164.58|161.94|164.45|161.81|164.58|161.94|164.38|161.74|0
1645763280000|2022-02-25 04:28:00|164.58|161.94|165.11|162.47|165.11|162.47|164.58|161.94|0
1645763290000|2022-02-25 04:28:10|165.25|162.61|165.25|162.61|165.25|162.61|165.18|162.54|0
1645763300000|2022-02-25 04:28:20|165.18|162.54|165.18|162.54|165.31|162.67|165.18|162.54|0
1645763310000|2022-02-25 04:28:30|165.38|162.74|165.25|162.61|165.38|162.74|165.25|162.61|0
1645763320000|2022-02-25 04:28:40|165.45|162.81|165.45|162.81|165.65|163.01|165.31|162.67|0
1645763330000|2022-02-25 04:28:50|165.38|162.74|165.45|162.81|165.45|162.81|165.38|162.74|0
1645763340000|2022-02-25 04:29:00|165.52|162.88|165.71|163.07|165.71|163.07|165.52|162.88|0
1645763350000|2022-02-25 04:29:10|165.78|163.14|166.59|163.95|166.59|163.95|165.78|163.14|0
1645763360000|2022-02-25 04:29:20|166.39|163.75|166.19|163.55|166.39|163.75|166.19|163.55|0
1645763370000|2022-02-25 04:29:30|166.25|163.61|166.19|163.55|166.25|163.61|166.12|163.48|0
1645763380000|2022-02-25 04:29:40|166.05|163.41|165.92|163.28|166.05|163.41|165.78|163.14|0
1645763390000|2022-02-25 04:29:50|165.78|163.14|165.71|163.07|165.78|163.14|165.65|163.01|0
1645763400000|2022-02-25 04:30:00|165.65|163.01|165.65|163.01|165.65|163.01|165.65|163.01|0
1645763410000|2022-02-25 04:30:10|165.71|163.07|165.78|163.14|165.92|163.28|165.71|163.07|0
1645763420000|2022-02-25 04:30:20|165.92|163.28|165.71|163.07|165.92|163.28|165.71|163.07|0
1645763430000|2022-02-25 04:30:30|165.85|163.21|165.65|163.01|165.85|163.21|165.65|163.01|0
1645763440000|2022-02-25 04:30:40|165.78|163.14|165.65|163.01|165.78|163.14|165.65|163.01|0
1645763450000|2022-02-25 04:30:50|165.38|162.74|165.38|162.74|165.38|162.74|165.38|162.74|0
1645763460000|2022-02-25 04:31:00|165.31|162.67|164.98|162.34|165.31|162.67|164.98|162.34|0
1645763470000|2022-02-25 04:31:10|164.84|162.2|165.11|162.47|165.11|162.47|164.84|162.2|0
1645763480000|2022-02-25 04:31:20|164.91|162.27|164.64|162|164.91|162.27|164.64|162|0
1645763490000|2022-02-25 04:31:30|164.91|162.27|164.98|162.34|164.98|162.34|164.91|162.27|0
1645763500000|2022-02-25 04:31:40|165.11|162.47|165.11|162.47|165.18|162.54|165.11|162.47|0
1645763510000|2022-02-25 04:31:50|164.98|162.34|164.84|162.2|164.98|162.34|164.84|162.2|0
1645763520000|2022-02-25 04:32:00|164.98|162.34|165.11|162.47|165.11|162.47|164.31|161.67|0
1645763530000|2022-02-25 04:32:10|165.04|162.4|164.98|162.34|165.11|162.47|164.98|162.34|0
1645763540000|2022-02-25 04:32:20|165.11|162.47|164.98|162.34|165.11|162.47|164.98|162.34|0
1645763550000|2022-02-25 04:32:30|164.91|162.27|164.98|162.34|164.98|162.34|164.91|162.27|0
1645763560000|2022-02-25 04:32:40|164.91|162.27|164.77|162.13|164.91|162.27|164.71|162.07|0
1645763570000|2022-02-25 04:32:50|164.98|162.34|164.57|161.93|164.98|162.34|164.57|161.93|0
1645763580000|2022-02-25 04:33:00|164.5|161.86|164.24|161.6|164.5|161.86|164.24|161.6|0
1645763590000|2022-02-25 04:33:10|164.44|161.8|164.17|161.53|164.44|161.8|164.17|161.53|0
1645763600000|2022-02-25 04:33:20|164.31|161.67|164.17|161.53|164.31|161.67|164.17|161.53|0
1645763610000|2022-02-25 04:33:30|164.31|161.67|164.24|161.6|164.37|161.73|164.24|161.6|0
1645763620000|2022-02-25 04:33:40|164.31|161.67|164.17|161.53|164.31|161.67|164.17|161.53|0
1645763630000|2022-02-25 04:33:50|164.1|161.46|164.04|161.4|164.24|161.6|164.04|161.4|0
1645763640000|2022-02-25 04:34:00|163.91|161.27|164.1|161.46|164.1|161.46|163.91|161.27|0
1645763650000|2022-02-25 04:34:10|164.24|161.6|163.97|161.33|164.24|161.6|163.91|161.27|0
1645763660000|2022-02-25 04:34:20|163.57|160.93|163.44|160.8|163.57|160.93|163.44|160.8|0
1645763670000|2022-02-25 04:34:30|163.51|160.87|163.51|160.87|163.51|160.87|163.44|160.8|0
1645763680000|2022-02-25 04:34:40|163.5|160.86|163.44|160.8|163.5|160.86|163.3|160.66|0
1645763690000|2022-02-25 04:34:50|163.5|160.86|163.5|160.86|163.5|160.86|163.5|160.86|0
1645763700000|2022-02-25 04:35:00|163.64|161|163.57|160.93|163.64|161|163.5|160.86|0
1645763710000|2022-02-25 04:35:10|163.7|161.06|163.5|160.86|163.77|161.13|163.5|160.86|0
1645763720000|2022-02-25 04:35:20|163.57|160.93|163.5|160.86|163.64|161|163.5|160.86|0
1645763730000|2022-02-25 04:35:30|162.97|160.33|163.04|160.4|163.04|160.4|162.71|160.07|0
1645763740000|2022-02-25 04:35:40|162.97|160.33|162.9|160.26|162.97|160.33|162.84|160.2|0
1645763750000|2022-02-25 04:35:50|163.1|160.46|163.17|160.53|163.17|160.53|163.1|160.46|0
1645763760000|2022-02-25 04:36:00|163.37|160.73|163.37|160.73|163.37|160.73|163.17|160.53|0
1645763770000|2022-02-25 04:36:10|163.24|160.6|163.37|160.73|163.37|160.73|163.24|160.6|0
1645763780000|2022-02-25 04:36:20|163.3|160.66|162.97|160.33|163.3|160.66|162.97|160.33|0
1645763790000|2022-02-25 04:36:30|163.3|160.66|163.3|160.66|163.3|160.66|163.24|160.6|0
1645763800000|2022-02-25 04:36:40|163.24|160.6|163.24|160.6|163.24|160.6|163.24|160.6|0
1645763810000|2022-02-25 04:36:50|163.3|160.66|163.37|160.73|163.37|160.73|163.3|160.66|0
1645763820000|2022-02-25 04:37:00|163.24|160.6|163.24|160.6|163.37|160.73|163.1|160.46|0
1645763830000|2022-02-25 04:37:10|163.3|160.66|163.1|160.46|163.3|160.66|163.1|160.46|0
1645763840000|2022-02-25 04:37:20|163.17|160.53|163.24|160.6|163.24|160.6|163.17|160.53|0
1645763850000|2022-02-25 04:37:30|163.17|160.53|163.24|160.6|163.37|160.73|163.17|160.53|0
1645763860000|2022-02-25 04:37:40|163.1|160.46|163.17|160.53|163.17|160.53|163.1|160.46|0
1645763870000|2022-02-25 04:37:50|163.37|160.73|163.37|160.73|163.37|160.73|163.3|160.66|0
1645763880000|2022-02-25 04:38:00|163.3|160.66|163.1|160.46|163.3|160.66|163.1|160.46|0
1645763890000|2022-02-25 04:38:10|163.03|160.39|163.03|160.39|163.03|160.39|163.03|160.39|0
1645763900000|2022-02-25 04:38:20|162.97|160.33|162.84|160.2|162.97|160.33|162.77|160.13|0
1645763910000|2022-02-25 04:38:30|162.7|160.06|162.17|159.53|162.7|160.06|162.17|159.53|0
1645763920000|2022-02-25 04:38:40|162.24|159.6|162.3|159.66|162.3|159.66|162.17|159.53|0
1645763930000|2022-02-25 04:38:50|162.37|159.73|162.37|159.73|162.37|159.73|162.3|159.66|0
1645763940000|2022-02-25 04:39:00|162.44|159.8|162.57|159.93|162.57|159.93|162.37|159.73|0
1645763950000|2022-02-25 04:39:10|162.63|159.99|162.57|159.93|162.63|159.99|162.5|159.86|0
1645763960000|2022-02-25 04:39:20|162.44|159.8|162.44|159.8|162.44|159.8|162.44|159.8|0
1645763970000|2022-02-25 04:39:30|162.37|159.73|162.57|159.93|162.57|159.93|162.37|159.73|0
1645763980000|2022-02-25 04:39:40|162.23|159.59|162.3|159.66|162.37|159.73|162.23|159.59|0
1645763990000|2022-02-25 04:39:50|162.37|159.73|162.5|159.86|162.5|159.86|162.3|159.66|0
1645764000000|2022-02-25 04:40:00|162.37|159.73|161.44|158.8|162.44|159.8|161.44|158.8|0
1645764010000|2022-02-25 04:40:10|161.31|158.67|161.18|158.54|161.44|158.8|161.18|158.54|0
1645764020000|2022-02-25 04:40:20|161.31|158.67|161.11|158.47|161.31|158.67|161.11|158.47|0
1645764030000|2022-02-25 04:40:30|161.04|158.4|161.38|158.74|161.38|158.74|161.04|158.4|0
1645764040000|2022-02-25 04:40:40|161.24|158.6|160.58|157.94|161.24|158.6|160.58|157.94|0
1645764050000|2022-02-25 04:40:50|160.72|158.08|160.98|158.34|160.98|158.34|160.72|158.08|0
1645764060000|2022-02-25 04:41:00|161.11|158.47|160.98|158.34|161.11|158.47|160.98|158.34|0
1645764070000|2022-02-25 04:41:10|161.11|158.47|161.24|158.6|161.24|158.6|161.11|158.47|0
1645764080000|2022-02-25 04:41:20|161.38|158.74|161.7|159.06|161.7|159.06|161.38|158.74|0
1645764090000|2022-02-25 04:41:30|161.51|158.87|161.64|159|161.64|159|161.51|158.87|0
1645764100000|2022-02-25 04:41:40|161.51|158.87|161.57|158.93|161.57|158.93|161.51|158.87|0
1645764110000|2022-02-25 04:41:50|161.44|158.8|161.51|158.87|161.51|158.87|161.44|158.8|0
1645764120000|2022-02-25 04:42:00|161.57|158.93|161.37|158.73|161.57|158.93|161.37|158.73|0
1645764130000|2022-02-25 04:42:10|161.24|158.6|160.71|158.07|161.24|158.6|160.71|158.07|0
1645764140000|2022-02-25 04:42:20|161.04|158.4|161.04|158.4|161.04|158.4|161.04|158.4|0
1645764150000|2022-02-25 04:42:30|160.98|158.34|161.04|158.4|161.11|158.47|160.98|158.34|0
1645764160000|2022-02-25 04:42:40|161.11|158.47|161.17|158.53|161.24|158.6|161.11|158.47|0
1645764170000|2022-02-25 04:42:50|161.04|158.4|161.11|158.47|161.11|158.47|161.04|158.4|0
1645764180000|2022-02-25 04:43:00|161.17|158.53|161.44|158.8|161.44|158.8|161.17|158.53|0
1645764190000|2022-02-25 04:43:10|161.51|158.87|161.57|158.93|161.57|158.93|161.44|158.8|0
1645764200000|2022-02-25 04:43:20|161.64|159|161.5|158.86|161.64|159|161.5|158.86|0
1645764210000|2022-02-25 04:43:30|161.57|158.93|161.44|158.8|161.57|158.93|161.44|158.8|0
1645764220000|2022-02-25 04:43:40|161.3|158.66|161.11|158.47|161.3|158.66|161.11|158.47|0
1645764230000|2022-02-25 04:43:50|160.98|158.34|160.84|158.2|160.98|158.34|160.84|158.2|0
1645764240000|2022-02-25 04:44:00|161.04|158.4|160.98|158.34|161.04|158.4|160.84|158.2|0
1645764250000|2022-02-25 04:44:10|160.91|158.27|160.98|158.34|160.98|158.34|160.91|158.27|0
1645764260000|2022-02-25 04:44:20|160.84|158.2|160.84|158.2|160.84|158.2|160.84|158.2|0
1645764270000|2022-02-25 04:44:30|160.77|158.13|160.71|158.07|160.77|158.13|160.71|158.07|0
1645764280000|2022-02-25 04:44:40|160.77|158.13|160.77|158.13|160.77|158.13|160.77|158.13|0
1645764290000|2022-02-25 04:44:50|160.84|158.2|161.37|158.73|161.37|158.73|160.84|158.2|0
1645764300000|2022-02-25 04:45:00|161.5|158.86|161.43|158.79|161.5|158.86|161.43|158.79|0
1645764310000|2022-02-25 04:45:10|161.5|158.86|161.43|158.79|161.5|158.86|161.43|158.79|0
1645764320000|2022-02-25 04:45:20|161.5|158.86|161.43|158.79|161.5|158.86|161.43|158.79|0
1645764330000|2022-02-25 04:45:30|161.37|158.73|161.37|158.73|161.37|158.73|161.37|158.73|0
1645764340000|2022-02-25 04:45:40|161.11|158.47|161.17|158.53|161.24|158.6|161.11|158.47|0
1645764350000|2022-02-25 04:45:50|161.24|158.6|161.11|158.47|161.24|158.6|161.04|158.4|0
1645764370000|2022-02-25 04:46:10|161.17|158.53|161.43|158.79|161.5|158.86|161.17|158.53|0
1645764380000|2022-02-25 04:46:20|161.5|158.86|161.37|158.73|161.5|158.86|161.37|158.73|0
1645764390000|2022-02-25 04:46:30|161.5|158.86|161.77|159.13|161.77|159.13|161.5|158.86|0
1645764400000|2022-02-25 04:46:40|161.9|159.26|161.77|159.13|161.9|159.26|161.7|159.06|0
1645764410000|2022-02-25 04:46:50|161.9|159.26|161.77|159.13|161.9|159.26|161.77|159.13|0
1645764420000|2022-02-25 04:47:00|161.63|158.99|161.63|158.99|161.63|158.99|161.5|158.86|0
1645764440000|2022-02-25 04:47:20|161.56|158.92|161.56|158.92|161.56|158.92|161.56|158.92|0
1645764450000|2022-02-25 04:47:30|161.63|158.99|161.63|158.99|161.63|158.99|161.63|158.99|0
1645764460000|2022-02-25 04:47:40|161.43|158.79|161.76|159.12|161.76|159.12|161.37|158.73|0
1645764470000|2022-02-25 04:47:50|161.9|159.26|161.76|159.12|161.9|159.26|161.76|159.12|0
1645764480000|2022-02-25 04:48:00|161.5|158.86|162.03|159.39|162.03|159.39|161.5|158.86|0
1645764490000|2022-02-25 04:48:10|162.09|159.45|161.9|159.26|162.09|159.45|161.9|159.26|0
1645764500000|2022-02-25 04:48:20|162.09|159.45|162.09|159.45|162.09|159.45|162.09|159.45|0
1645764510000|2022-02-25 04:48:30|162.16|159.52|161.83|159.19|162.16|159.52|161.83|159.19|0
1645764520000|2022-02-25 04:48:40|161.69|159.05|161.83|159.19|161.83|159.19|161.69|159.05|0
1645764530000|2022-02-25 04:48:50|161.96|159.32|161.76|159.12|161.96|159.32|161.76|159.12|0
1645764540000|2022-02-25 04:49:00|161.63|158.99|161.5|158.86|161.63|158.99|161.5|158.86|0
1645764550000|2022-02-25 04:49:10|161.69|159.05|161.69|159.05|161.69|159.05|161.69|159.05|0
1645764560000|2022-02-25 04:49:20|161.76|159.12|161.9|159.26|161.9|159.26|161.76|159.12|0
1645764570000|2022-02-25 04:49:30|162.03|159.39|161.89|159.25|162.03|159.39|161.89|159.25|0
1645764580000|2022-02-25 04:49:40|161.76|159.12|161.89|159.25|161.89|159.25|161.76|159.12|0
1645764590000|2022-02-25 04:49:50|161.96|159.32|161.96|159.32|161.96|159.32|161.96|159.32|0
1645764600000|2022-02-25 04:50:00|162.03|159.39|161.83|159.19|162.03|159.39|161.76|159.12|0
1645764610000|2022-02-25 04:50:10|161.89|159.25|161.89|159.25|161.89|159.25|161.89|159.25|0
1645764620000|2022-02-25 04:50:20|161.76|159.12|161.23|158.59|161.76|159.12|161.23|158.59|0
1645764630000|2022-02-25 04:50:30|161.3|158.66|161.23|158.59|161.3|158.66|161.16|158.52|0
1645764640000|2022-02-25 04:50:40|161.16|158.52|161.36|158.72|161.36|158.72|161.1|158.46|0
1645764660000|2022-02-25 04:51:00|161.3|158.66|161.63|158.99|161.63|158.99|161.3|158.66|0
1645764670000|2022-02-25 04:51:10|161.69|159.05|161.63|158.99|161.82|159.18|161.56|158.92|0
1645764680000|2022-02-25 04:51:20|161.56|158.92|161.76|159.12|161.76|159.12|161.56|158.92|0
1645764690000|2022-02-25 04:51:30|161.89|159.25|161.82|159.18|161.89|159.25|161.82|159.18|0
1645764700000|2022-02-25 04:51:40|161.76|159.12|161.43|158.79|161.76|159.12|161.43|158.79|0
1645764710000|2022-02-25 04:51:50|161.36|158.72|161.36|158.72|161.36|158.72|161.23|158.59|0
1645764720000|2022-02-25 04:52:00|161.23|158.59|161.1|158.46|161.23|158.59|161.1|158.46|0
1645764730000|2022-02-25 04:52:10|160.9|158.26|160.9|158.26|160.9|158.26|160.9|158.26|0
1645764740000|2022-02-25 04:52:20|160.97|158.33|161.03|158.39|161.1|158.46|160.97|158.33|0
1645764750000|2022-02-25 04:52:30|161.1|158.46|161.03|158.39|161.1|158.46|161.03|158.39|0
1645764760000|2022-02-25 04:52:40|161.16|158.52|161.03|158.39|161.16|158.52|161.03|158.39|0
1645764770000|2022-02-25 04:52:50|161.1|158.46|161.56|158.92|161.56|158.92|161.1|158.46|0
1645764780000|2022-02-25 04:53:00|161.63|158.99|161.49|158.85|161.76|159.12|161.49|158.85|0
1645764790000|2022-02-25 04:53:10|161.36|158.72|161.49|158.85|161.63|158.99|161.36|158.72|0
1645764800000|2022-02-25 04:53:20|161.56|158.92|161.56|158.92|161.56|158.92|161.56|158.92|0
1645764810000|2022-02-25 04:53:30|161.29|158.65|161.1|158.46|161.29|158.65|160.97|158.33|0
1645764820000|2022-02-25 04:53:40|160.97|158.33|161.36|158.72|161.36|158.72|160.97|158.33|0
1645764830000|2022-02-25 04:53:50|161.49|158.85|161.63|158.99|161.63|158.99|161.49|158.85|0
1645764840000|2022-02-25 04:54:00|161.76|159.12|161.69|159.05|161.76|159.12|161.69|159.05|0
1645764850000|2022-02-25 04:54:10|161.63|158.99|161.49|158.85|161.63|158.99|161.49|158.85|0
1645764880000|2022-02-25 04:54:40|161.56|158.92|161.62|158.98|161.62|158.98|161.56|158.92|0
1645764890000|2022-02-25 04:54:50|161.56|158.92|162.37|159.73|162.37|159.73|161.56|158.92|0
1645764900000|2022-02-25 04:55:00|163.17|160.53|163.55|160.91|163.55|160.91|163.17|160.53|0
1645764910000|2022-02-25 04:55:10|163.41|160.77|163.41|160.77|163.41|160.77|163.41|160.77|0
1645764920000|2022-02-25 04:55:20|163.55|160.91|163.41|160.77|163.55|160.91|163.41|160.77|0
1645764930000|2022-02-25 04:55:30|163.54|160.9|163.28|160.64|163.54|160.9|163.28|160.64|0
1645764940000|2022-02-25 04:55:40|163.34|160.7|163.41|160.77|163.41|160.77|163.34|160.7|0
1645764950000|2022-02-25 04:55:50|163.21|160.57|163.28|160.64|163.28|160.64|163.21|160.57|0
1645764960000|2022-02-25 04:56:00|163.34|160.7|163.41|160.77|163.48|160.84|163.34|160.7|0
1645764970000|2022-02-25 04:56:10|163.34|160.7|163.34|160.7|163.41|160.77|163.34|160.7|0
1645764980000|2022-02-25 04:56:20|163.21|160.57|163.01|160.37|163.21|160.57|163.01|160.37|0
1645764990000|2022-02-25 04:56:30|162.94|160.3|162.75|160.11|162.94|160.3|162.75|160.11|0
1645765000000|2022-02-25 04:56:40|162.48|159.84|162.48|159.84|162.62|159.98|162.48|159.84|0
1645765010000|2022-02-25 04:56:50|162.55|159.91|162.61|159.97|162.61|159.97|162.48|159.84|0
1645765020000|2022-02-25 04:57:00|162.81|160.17|162.75|160.11|162.81|160.17|162.75|160.11|0
1645765030000|2022-02-25 04:57:10|162.81|160.17|163.01|160.37|163.01|160.37|162.81|160.17|0
1645765040000|2022-02-25 04:57:20|162.94|160.3|162.81|160.17|162.94|160.3|162.81|160.17|0
1645765050000|2022-02-25 04:57:30|162.75|160.11|162.81|160.17|162.81|160.17|162.61|159.97|0
1645765060000|2022-02-25 04:57:40|162.75|160.11|162.75|160.11|162.75|160.11|162.68|160.04|0
1645765070000|2022-02-25 04:57:50|162.88|160.24|162.68|160.04|162.88|160.24|162.68|160.04|0
1645765080000|2022-02-25 04:58:00|162.75|160.11|162.61|159.97|162.75|160.11|162.61|159.97|0
1645765100000|2022-02-25 04:58:20|162.54|159.9|162.68|160.04|162.68|160.04|162.54|159.9|0
1645765110000|2022-02-25 04:58:30|162.61|159.97|162.61|159.97|162.68|160.04|162.61|159.97|0
1645765120000|2022-02-25 04:58:40|162.75|160.11|162.88|160.24|162.88|160.24|162.75|160.11|0
1645765140000|2022-02-25 04:59:00|163.14|160.5|163.07|160.43|163.14|160.5|163.07|160.43|0
1645765150000|2022-02-25 04:59:10|163.14|160.5|163.01|160.37|163.14|160.5|163.01|160.37|0
1645765160000|2022-02-25 04:59:20|162.94|160.3|163.01|160.37|163.01|160.37|162.94|160.3|0
1645765170000|2022-02-25 04:59:30|162.94|160.3|162.94|160.3|162.94|160.3|162.94|160.3|0
1645765180000|2022-02-25 04:59:40|162.88|160.24|163.01|160.37|163.01|160.37|162.74|160.1|0
1645765190000|2022-02-25 04:59:50|163.14|160.5|163.01|160.37|163.14|160.5|163.01|160.37|0
1645765200000|2022-02-25 05:00:00|162.88|160.24|162.94|160.3|163.01|160.37|162.88|160.24|0
1645765210000|2022-02-25 05:00:10|163.01|160.37|161.95|159.31|163.14|160.5|161.95|159.31|0
1645765220000|2022-02-25 05:00:20|162.28|159.64|162.48|159.84|162.48|159.84|162.28|159.64|0
1645765230000|2022-02-25 05:00:30|162.67|160.03|162.81|160.17|162.88|160.24|162.67|160.03|0
1645765240000|2022-02-25 05:00:40|162.88|160.24|162.88|160.24|162.88|160.24|162.88|160.24|0
1645765250000|2022-02-25 05:00:50|162.74|160.1|162.67|160.03|162.74|160.1|162.54|159.9|0
1645765260000|2022-02-25 05:01:00|162.74|160.1|162.88|160.24|162.88|160.24|162.74|160.1|0
1645765270000|2022-02-25 05:01:10|162.81|160.17|162.61|159.97|162.81|160.17|162.61|159.97|0
1645765280000|2022-02-25 05:01:20|162.67|160.03|162.67|160.03|162.67|160.03|162.67|160.03|0
1645765290000|2022-02-25 05:01:30|162.74|160.1|162.67|160.03|162.74|160.1|162.67|160.03|0
1645765300000|2022-02-25 05:01:40|162.61|159.97|162.48|159.84|162.61|159.97|162.41|159.77|0
1645765310000|2022-02-25 05:01:50|162.41|159.77|162.48|159.84|162.48|159.84|162.41|159.77|0
1645765320000|2022-02-25 05:02:00|162.41|159.77|162.48|159.84|162.48|159.84|162.34|159.7|0
1645765330000|2022-02-25 05:02:10|162.41|159.77|162.54|159.9|162.54|159.9|162.41|159.77|0
1645765340000|2022-02-25 05:02:20|162.48|159.84|162.34|159.7|162.48|159.84|162.34|159.7|0
1645765350000|2022-02-25 05:02:30|162.48|159.84|162.21|159.57|162.48|159.84|162.21|159.57|0
1645765370000|2022-02-25 05:02:50|162.48|159.84|162.74|160.1|162.74|160.1|162.48|159.84|0
1645765380000|2022-02-25 05:03:00|162.94|160.3|163.4|160.76|163.4|160.76|162.94|160.3|0
1645765390000|2022-02-25 05:03:10|163.33|160.69|163.33|160.69|163.33|160.69|163.33|160.69|0
1645765400000|2022-02-25 05:03:20|163.4|160.76|163.2|160.56|163.4|160.76|163.2|160.56|0
1645765410000|2022-02-25 05:03:30|163.27|160.63|163.2|160.56|163.27|160.63|163.2|160.56|0
1645765420000|2022-02-25 05:03:40|163|160.36|162.27|159.63|163|160.36|162.27|159.63|0
1645765430000|2022-02-25 05:03:50|162.61|159.97|162.47|159.83|162.61|159.97|162.47|159.83|0
1645765440000|2022-02-25 05:04:00|162.54|159.9|162.54|159.9|162.8|160.16|162.54|159.9|0
1645765450000|2022-02-25 05:04:10|162.61|159.97|162.94|160.3|162.94|160.3|162.61|159.97|0
1645765460000|2022-02-25 05:04:20|162.74|160.1|162.8|160.16|162.8|160.16|162.74|160.1|0
1645765470000|2022-02-25 05:04:30|162.87|160.23|162.61|159.97|163|160.36|162.61|159.97|0
1645765480000|2022-02-25 05:04:40|162.67|160.03|162.87|160.23|162.87|160.23|162.61|159.97|0
1645765490000|2022-02-25 05:04:50|162.74|160.1|162.47|159.83|162.74|160.1|162.47|159.83|0
1645765500000|2022-02-25 05:05:00|162.08|159.44|162.08|159.44|162.08|159.44|162.08|159.44|0
1645765510000|2022-02-25 05:05:10|162.27|159.63|162.21|159.57|162.27|159.63|162.01|159.37|0
1645765520000|2022-02-25 05:05:20|162.34|159.7|162.47|159.83|162.47|159.83|162.34|159.7|0
1645765530000|2022-02-25 05:05:30|162.61|159.97|162.67|160.03|162.74|160.1|162.61|159.97|0
1645765540000|2022-02-25 05:05:40|162.61|159.97|162.27|159.63|162.61|159.97|162.27|159.63|0
1645765550000|2022-02-25 05:05:50|162.21|159.57|162.4|159.76|162.4|159.76|162.21|159.57|0
1645765560000|2022-02-25 05:06:00|162.6|159.96|161.81|159.17|162.6|159.96|161.81|159.17|0
1645765570000|2022-02-25 05:06:10|161.94|159.3|162.14|159.5|162.14|159.5|161.94|159.3|0
1645765580000|2022-02-25 05:06:20|162.21|159.57|162.14|159.5|162.21|159.57|162.14|159.5|0
1645765590000|2022-02-25 05:06:30|162.08|159.44|162.07|159.43|162.08|159.44|162.07|159.43|0
1645765600000|2022-02-25 05:06:40|162.14|159.5|161.94|159.3|162.21|159.57|161.94|159.3|0
1645765610000|2022-02-25 05:06:50|162.01|159.37|162.07|159.43|162.07|159.43|162.01|159.37|0
1645765620000|2022-02-25 05:07:00|161.94|159.3|161.87|159.23|162.07|159.43|161.87|159.23|0
1645765630000|2022-02-25 05:07:10|161.94|159.3|161.61|158.97|161.94|159.3|161.55|158.91|0
1645765640000|2022-02-25 05:07:20|161.55|158.91|161.41|158.77|161.55|158.91|161.41|158.77|0
1645765650000|2022-02-25 05:07:30|161.28|158.64|161.02|158.38|161.28|158.64|160.62|157.98|0
1645765660000|2022-02-25 05:07:40|160.76|158.12|160.62|157.98|160.76|158.12|160.62|157.98|0
1645765670000|2022-02-25 05:07:50|160.89|158.25|160.89|158.25|161.08|158.44|160.89|158.25|0
1645765680000|2022-02-25 05:08:00|160.95|158.31|161.48|158.84|161.55|158.91|160.95|158.31|0
1645765690000|2022-02-25 05:08:10|161.21|158.57|161.28|158.64|161.34|158.7|161.21|158.57|0
1645765700000|2022-02-25 05:08:20|161.54|158.9|161.74|159.1|161.74|159.1|161.54|158.9|0
1645765710000|2022-02-25 05:08:30|161.81|159.17|162.14|159.5|162.2|159.56|161.81|159.17|0
1645765720000|2022-02-25 05:08:40|162.07|159.43|161.81|159.17|162.07|159.43|161.81|159.17|0
1645765730000|2022-02-25 05:08:50|161.68|159.04|161.48|158.84|161.68|159.04|161.28|158.64|0
1645765740000|2022-02-25 05:09:00|161.68|159.04|161.94|159.3|161.94|159.3|161.68|159.04|0
1645765750000|2022-02-25 05:09:10|162.2|159.56|161.81|159.17|162.2|159.56|161.81|159.17|0
1645765760000|2022-02-25 05:09:20|161.41|158.77|161.15|158.51|161.41|158.77|161.08|158.44|0
1645765770000|2022-02-25 05:09:30|161.21|158.57|161.34|158.7|161.34|158.7|161.21|158.57|0
1645765780000|2022-02-25 05:09:40|161.41|158.77|161.47|158.83|161.54|158.9|161.41|158.77|0
1645765790000|2022-02-25 05:09:50|161.41|158.77|161.34|158.7|161.41|158.77|161.34|158.7|0
1645765800000|2022-02-25 05:10:00|161.54|158.9|161.61|158.97|161.67|159.03|161.54|158.9|0
1645765810000|2022-02-25 05:10:10|161.94|159.3|161.28|158.64|161.94|159.3|161.28|158.64|0
1645765820000|2022-02-25 05:10:20|161.15|158.51|161.34|158.7|161.34|158.7|161.15|158.51|0
1645765830000|2022-02-25 05:10:30|161.41|158.77|161.21|158.57|161.41|158.77|161.21|158.57|0
1645765840000|2022-02-25 05:10:40|161.28|158.64|161.34|158.7|161.34|158.7|161.21|158.57|0
1645765850000|2022-02-25 05:10:50|161.15|158.51|161.34|158.7|161.34|158.7|161.15|158.51|0
1645765860000|2022-02-25 05:11:00|161.28|158.64|161.67|159.03|161.81|159.17|161.28|158.64|0
1645765870000|2022-02-25 05:11:10|161.61|158.97|161.41|158.77|161.61|158.97|161.41|158.77|0
1645765880000|2022-02-25 05:11:20|161.34|158.7|161.6|158.96|161.6|158.96|161.34|158.7|0
1645765890000|2022-02-25 05:11:30|161.67|159.03|161.54|158.9|161.67|159.03|161.54|158.9|0
1645765900000|2022-02-25 05:11:40|161.6|158.96|161.67|159.03|161.67|159.03|161.47|158.83|0
1645765910000|2022-02-25 05:11:50|161.8|159.16|161.8|159.16|161.8|159.16|161.8|159.16|0
1645765920000|2022-02-25 05:12:00|161.67|159.03|161.28|158.64|161.67|159.03|161.28|158.64|0
1645765930000|2022-02-25 05:12:10|161.41|158.77|161.41|158.77|161.54|158.9|161.41|158.77|0
1645765940000|2022-02-25 05:12:20|161.34|158.7|161.14|158.5|161.34|158.7|161.14|158.5|0
1645765950000|2022-02-25 05:12:30|161.28|158.64|161.41|158.77|161.41|158.77|161.28|158.64|0
1645765960000|2022-02-25 05:12:40|161.28|158.64|160.94|158.3|161.28|158.64|160.94|158.3|0
1645765970000|2022-02-25 05:12:50|161.01|158.37|160.94|158.3|161.14|158.5|160.94|158.3|0
1645765980000|2022-02-25 05:13:00|161.01|158.37|161.01|158.37|161.01|158.37|160.94|158.3|0
1645765990000|2022-02-25 05:13:10|160.81|158.17|160.88|158.24|160.88|158.24|160.81|158.17|0
1645766000000|2022-02-25 05:13:20|160.75|158.11|160.75|158.11|161.08|158.44|160.75|158.11|0
1645766010000|2022-02-25 05:13:30|160.62|157.98|160.75|158.11|160.75|158.11|160.62|157.98|0
1645766020000|2022-02-25 05:13:40|160.68|158.04|160.62|157.98|160.75|158.11|160.62|157.98|0
1645766040000|2022-02-25 05:14:00|160.55|157.91|160.75|158.11|160.81|158.17|160.55|157.91|0
1645766050000|2022-02-25 05:14:10|160.81|158.17|160.88|158.24|160.88|158.24|160.62|157.98|0
1645766060000|2022-02-25 05:14:20|160.75|158.11|160.88|158.24|160.88|158.24|160.75|158.11|0
1645766080000|2022-02-25 05:14:40|160.62|157.98|160.75|158.11|160.75|158.11|160.48|157.84|0
1645766090000|2022-02-25 05:14:50|160.81|158.17|160.68|158.04|160.81|158.17|160.68|158.04|0
1645766100000|2022-02-25 05:15:00|160.48|157.84|160.35|157.71|160.48|157.84|160.35|157.71|0
1645766110000|2022-02-25 05:15:10|160.48|157.84|160.88|158.24|160.88|158.24|160.42|157.78|0
1645766120000|2022-02-25 05:15:20|160.94|158.3|161.01|158.37|161.01|158.37|160.94|158.3|0
1645766130000|2022-02-25 05:15:30|160.81|158.17|161.01|158.37|161.01|158.37|160.55|157.91|0
1645766140000|2022-02-25 05:15:40|160.94|158.3|161.01|158.37|161.01|158.37|160.88|158.24|0
1645766150000|2022-02-25 05:15:50|160.94|158.3|160.94|158.3|160.94|158.3|160.94|158.3|0
1645766160000|2022-02-25 05:16:00|160.88|158.24|161.01|158.37|161.01|158.37|160.88|158.24|0
1645766170000|2022-02-25 05:16:10|160.94|158.3|161.2|158.56|161.2|158.56|160.94|158.3|0
1645766180000|2022-02-25 05:16:20|161.14|158.5|161.14|158.5|161.14|158.5|161.14|158.5|0
1645766190000|2022-02-25 05:16:30|161.2|158.56|161.27|158.63|161.27|158.63|161.2|158.56|0
1645766200000|2022-02-25 05:16:40|161.34|158.7|161.4|158.76|161.4|158.76|161.27|158.63|0
1645766210000|2022-02-25 05:16:50|161.27|158.63|160.88|158.24|161.27|158.63|160.88|158.24|0
1645766220000|2022-02-25 05:17:00|161.01|158.37|160.74|158.1|161.01|158.37|160.74|158.1|0
1645766230000|2022-02-25 05:17:10|160.68|158.04|161.14|158.5|161.14|158.5|160.68|158.04|0
1645766240000|2022-02-25 05:17:20|161.01|158.37|161.14|158.5|161.14|158.5|161.01|158.37|0
1645766250000|2022-02-25 05:17:30|161.2|158.56|161.07|158.43|161.2|158.56|160.94|158.3|0
1645766260000|2022-02-25 05:17:40|161.01|158.37|160.88|158.24|161.01|158.37|160.88|158.24|0
1645766270000|2022-02-25 05:17:50|160.74|158.1|160.61|157.97|160.74|158.1|160.61|157.97|0
1645766280000|2022-02-25 05:18:00|160.74|158.1|161.01|158.37|161.01|158.37|160.74|158.1|0
1645766290000|2022-02-25 05:18:10|161.14|158.5|161.07|158.43|161.27|158.63|161.07|158.43|0
1645766300000|2022-02-25 05:18:20|161.14|158.5|161.14|158.5|161.14|158.5|161.14|158.5|0
1645766310000|2022-02-25 05:18:30|160.94|158.3|160.74|158.1|160.94|158.3|160.74|158.1|0
1645766320000|2022-02-25 05:18:40|160.61|157.97|160.61|157.97|160.61|157.97|160.61|157.97|0
1645766330000|2022-02-25 05:18:50|160.74|158.1|160.74|158.1|160.74|158.1|160.74|158.1|0
1645766340000|2022-02-25 05:19:00|160.61|157.97|160.54|157.9|160.67|158.03|160.54|157.9|0
1645766350000|2022-02-25 05:19:10|160.48|157.84|160.54|157.9|160.54|157.9|160.48|157.84|0
1645766360000|2022-02-25 05:19:20|160.48|157.84|160.48|157.84|160.48|157.84|160.35|157.71|0
1645766370000|2022-02-25 05:19:30|160.35|157.71|160.35|157.71|160.48|157.84|160.28|157.64|0
1645766380000|2022-02-25 05:19:40|160.41|157.77|160.35|157.71|160.41|157.77|160.35|157.71|0
1645766390000|2022-02-25 05:19:50|160.54|157.9|160.67|158.03|160.67|158.03|160.54|157.9|0
1645766400000|2022-02-25 05:20:00|160.41|157.77|160.41|157.77|160.41|157.77|160.28|157.64|0
1645766410000|2022-02-25 05:20:10|160.28|157.64|159.49|156.85|160.28|157.64|159.49|156.85|0
1645766420000|2022-02-25 05:20:20|159.17|156.53|158.78|156.14|159.17|156.53|158.78|156.14|0
1645766430000|2022-02-25 05:20:30|159.04|156.4|158.97|156.33|159.3|156.66|158.97|156.33|0
1645766440000|2022-02-25 05:20:40|159.04|156.4|159.17|156.53|159.17|156.53|159.04|156.4|0
1645766450000|2022-02-25 05:20:50|159.43|156.79|159.3|156.66|159.43|156.79|159.3|156.66|0
1645766460000|2022-02-25 05:21:00|159.23|156.59|158.77|156.13|159.3|156.66|158.77|156.13|0
1645766470000|2022-02-25 05:21:10|158.51|155.87|159.04|156.4|159.04|156.4|158.51|155.87|0
1645766480000|2022-02-25 05:21:20|158.97|156.33|159.1|156.46|159.17|156.53|158.97|156.33|0
1645766490000|2022-02-25 05:21:30|159.17|156.53|159.23|156.59|159.36|156.72|159.17|156.53|0
1645766500000|2022-02-25 05:21:40|159.3|156.66|159.43|156.79|159.43|156.79|159.3|156.66|0
1645766510000|2022-02-25 05:21:50|159.36|156.72|159.36|156.72|159.36|156.72|159.36|156.72|0
1645766520000|2022-02-25 05:22:00|159.49|156.85|159.62|156.98|159.62|156.98|159.49|156.85|0
1645766530000|2022-02-25 05:22:10|159.69|157.05|159.56|156.92|159.69|157.05|159.43|156.79|0
1645766540000|2022-02-25 05:22:20|159.62|156.98|159.3|156.66|159.82|157.18|159.3|156.66|0
1645766550000|2022-02-25 05:22:30|159.43|156.79|159.62|156.98|159.75|157.11|159.43|156.79|0
1645766560000|2022-02-25 05:22:40|159.75|157.11|159.82|157.18|159.82|157.18|159.75|157.11|0
1645766570000|2022-02-25 05:22:50|159.75|157.11|160.08|157.44|160.08|157.44|159.75|157.11|0
1645766580000|2022-02-25 05:23:00|159.62|156.98|159.82|157.18|159.88|157.24|159.62|156.98|0
1645766590000|2022-02-25 05:23:10|159.69|157.05|159.56|156.92|159.69|157.05|159.56|156.92|0
1645766600000|2022-02-25 05:23:20|159.75|157.11|159.29|156.65|159.75|157.11|159.16|156.52|0
1645766610000|2022-02-25 05:23:30|159.16|156.52|159.88|157.24|159.88|157.24|159.16|156.52|0
1645766620000|2022-02-25 05:23:40|159.95|157.31|160.01|157.37|160.01|157.37|159.95|157.31|0
1645766630000|2022-02-25 05:23:50|159.95|157.31|160.01|157.37|160.01|157.37|159.88|157.24|0
1645766640000|2022-02-25 05:24:00|160.08|157.44|160.34|157.7|160.47|157.83|160.08|157.44|0
1645766650000|2022-02-25 05:24:10|160.41|157.77|160.47|157.83|160.74|158.1|160.34|157.7|0
1645766660000|2022-02-25 05:24:20|160.41|157.77|160.27|157.63|160.41|157.77|160.27|157.63|0
1645766670000|2022-02-25 05:24:30|160.41|157.77|160.41|157.77|160.41|157.77|160.41|157.77|0
1645766680000|2022-02-25 05:24:40|160.34|157.7|160.47|157.83|160.47|157.83|160.21|157.57|0
1645766690000|2022-02-25 05:24:50|160.6|157.96|160.21|157.57|160.6|157.96|160.21|157.57|0
1645766700000|2022-02-25 05:25:00|160.08|157.44|160.14|157.5|160.14|157.5|160.08|157.44|0
1645766710000|2022-02-25 05:25:10|160.08|157.44|160.47|157.83|160.47|157.83|160.08|157.44|0
1645766720000|2022-02-25 05:25:20|160.54|157.9|160.21|157.57|160.54|157.9|160.21|157.57|0
1645766730000|2022-02-25 05:25:30|160.27|157.63|160.4|157.76|160.4|157.76|160.27|157.63|0
1645766740000|2022-02-25 05:25:40|160.47|157.83|160.47|157.83|160.47|157.83|160.34|157.7|0
1645766750000|2022-02-25 05:25:50|160.4|157.76|160.67|158.03|160.67|158.03|160.4|157.76|0
1645766760000|2022-02-25 05:26:00|160.73|158.09|161.06|158.42|161.06|158.42|160.73|158.09|0
1645766770000|2022-02-25 05:26:10|160.93|158.29|160.67|158.03|160.93|158.29|160.67|158.03|0
1645766780000|2022-02-25 05:26:20|160.53|157.89|161|158.36|161|158.36|160.53|157.89|0
1645766790000|2022-02-25 05:26:30|160.73|158.09|160.73|158.09|160.73|158.09|160.67|158.03|0
1645766800000|2022-02-25 05:26:40|160.53|157.89|160.67|158.03|160.73|158.09|160.53|157.89|0
1645766810000|2022-02-25 05:26:50|160.4|157.76|160.53|157.89|160.53|157.89|160.4|157.76|0
1645766820000|2022-02-25 05:27:00|160.27|157.63|160.47|157.83|160.47|157.83|160.27|157.63|0
1645766830000|2022-02-25 05:27:10|160.27|157.63|160.6|157.96|160.6|157.96|160.27|157.63|0
1645766840000|2022-02-25 05:27:20|160.53|157.89|160.4|157.76|160.53|157.89|160.34|157.7|0
1645766860000|2022-02-25 05:27:40|160.47|157.83|160.53|157.89|160.66|158.02|160.47|157.83|0
1645766870000|2022-02-25 05:27:50|160.6|157.96|160.53|157.89|160.6|157.96|160.53|157.89|0
1645766880000|2022-02-25 05:28:00|160.6|157.96|160.53|157.89|160.6|157.96|160.53|157.89|0
1645766890000|2022-02-25 05:28:10|160.47|157.83|160.08|157.44|160.47|157.83|160.08|157.44|0
1645766900000|2022-02-25 05:28:20|159.75|157.11|159.88|157.24|159.88|157.24|159.75|157.11|0
1645766910000|2022-02-25 05:28:30|160.01|157.37|160.01|157.37|160.01|157.37|160.01|157.37|0
1645766920000|2022-02-25 05:28:40|159.81|157.17|159.74|157.1|159.81|157.17|159.68|157.04|0
1645766930000|2022-02-25 05:28:50|159.68|157.04|159.61|156.97|159.68|157.04|159.61|156.97|0
1645766940000|2022-02-25 05:29:00|159.68|157.04|159.29|156.65|159.68|157.04|159.29|156.65|0
1645766950000|2022-02-25 05:29:10|159.42|156.78|159.48|156.84|159.48|156.84|159.29|156.65|0
1645766960000|2022-02-25 05:29:20|159.22|156.58|158.9|156.26|159.22|156.58|158.9|156.26|0
1645766970000|2022-02-25 05:29:30|158.77|156.13|158.5|155.86|158.77|156.13|158.5|155.86|0
1645766980000|2022-02-25 05:29:40|158.63|155.99|158.63|155.99|158.63|155.99|158.63|155.99|0
1645766990000|2022-02-25 05:29:50|158.7|156.06|159.16|156.52|159.16|156.52|158.7|156.06|0
1645767000000|2022-02-25 05:30:00|159.42|156.78|158.96|156.32|159.42|156.78|158.96|156.32|0
1645767010000|2022-02-25 05:30:10|159.22|156.58|159.03|156.39|159.22|156.58|159.03|156.39|0
1645767020000|2022-02-25 05:30:20|159.29|156.65|159.29|156.65|159.29|156.65|159.16|156.52|0
1645767030000|2022-02-25 05:30:30|159.22|156.58|159.61|156.97|159.87|157.23|159.22|156.58|0
1645767040000|2022-02-25 05:30:40|159.55|156.91|159.55|156.91|159.55|156.91|159.55|156.91|0
1645767050000|2022-02-25 05:30:50|159.35|156.71|159.16|156.52|159.35|156.71|159.03|156.39|0
1645767060000|2022-02-25 05:31:00|159.03|156.39|159.29|156.65|159.35|156.71|159.03|156.39|0
1645767070000|2022-02-25 05:31:10|159.35|156.71|159.42|156.78|159.42|156.78|159.29|156.65|0
1645767080000|2022-02-25 05:31:20|158.76|156.12|159.68|157.04|159.68|157.04|158.76|156.12|0
1645767090000|2022-02-25 05:31:30|159.74|157.1|159.81|157.17|159.81|157.17|159.74|157.1|0
1645767100000|2022-02-25 05:31:40|159.68|157.04|159.68|157.04|159.81|157.17|159.68|157.04|0
1645767110000|2022-02-25 05:31:50|159.61|156.97|159.61|156.97|159.74|157.1|159.61|156.97|0
1645767120000|2022-02-25 05:32:00|159.74|157.1|159.94|157.3|159.94|157.3|159.74|157.1|0
1645767130000|2022-02-25 05:32:10|160.07|157.43|159.81|157.17|160.07|157.43|159.81|157.17|0
1645767140000|2022-02-25 05:32:20|159.55|156.91|159.48|156.84|159.55|156.91|159.48|156.84|0
1645767150000|2022-02-25 05:32:30|159.42|156.78|160|157.36|160|157.36|159.35|156.71|0
1645767160000|2022-02-25 05:32:40|160.07|157.43|160.13|157.49|160.26|157.62|160.07|157.43|0
1645767170000|2022-02-25 05:32:50|160.07|157.43|159.81|157.17|160.07|157.43|159.81|157.17|0
1645767180000|2022-02-25 05:33:00|159.87|157.23|159.87|157.23|159.87|157.23|159.74|157.1|0
1645767190000|2022-02-25 05:33:10|159.94|157.3|159.87|157.23|159.94|157.3|159.87|157.23|0
1645767200000|2022-02-25 05:33:20|160|157.36|159.94|157.3|160|157.36|159.94|157.3|0
1645767210000|2022-02-25 05:33:30|159.81|157.17|160.46|157.82|160.46|157.82|159.81|157.17|0
1645767220000|2022-02-25 05:33:40|160.4|157.76|160.4|157.76|160.4|157.76|160.4|157.76|0
1645767230000|2022-02-25 05:33:50|160.46|157.82|160.39|157.75|160.46|157.82|160.39|157.75|0
1645767240000|2022-02-25 05:34:00|160.33|157.69|160.86|158.22|160.86|158.22|160.33|157.69|0
1645767250000|2022-02-25 05:34:10|160.79|158.15|160.39|157.75|160.79|158.15|160.39|157.75|0
1645767260000|2022-02-25 05:34:20|160.66|158.02|160.53|157.89|160.66|158.02|160.46|157.82|0
1645767270000|2022-02-25 05:34:30|160.46|157.82|160.26|157.62|160.46|157.82|160.26|157.62|0
1645767280000|2022-02-25 05:34:40|160.39|157.75|160.46|157.82|160.53|157.89|160.39|157.75|0
1645767290000|2022-02-25 05:34:50|160.53|157.89|160.53|157.89|160.79|158.15|160.53|157.89|0
1645767300000|2022-02-25 05:35:00|160.46|157.82|160.39|157.75|160.72|158.08|160.39|157.75|0
1645767310000|2022-02-25 05:35:10|160.59|157.95|160.79|158.15|160.79|158.15|160.59|157.95|0
1645767320000|2022-02-25 05:35:20|160.52|157.88|161.12|158.48|161.25|158.61|160.52|157.88|0
1645767330000|2022-02-25 05:35:30|161.05|158.41|160.86|158.22|161.05|158.41|160.86|158.22|0
1645767340000|2022-02-25 05:35:40|160.72|158.08|160.79|158.15|160.79|158.15|160.72|158.08|0
1645767350000|2022-02-25 05:35:50|160.92|158.28|160.52|157.88|160.92|158.28|160.46|157.82|0
1645767360000|2022-02-25 05:36:00|160.79|158.15|160.86|158.22|160.99|158.35|160.79|158.15|0
1645767370000|2022-02-25 05:36:10|160.92|158.28|160.46|157.82|160.92|158.28|160.39|157.75|0
1645767380000|2022-02-25 05:36:20|160.92|158.28|160.92|158.28|160.92|158.28|160.85|158.21|0
1645767390000|2022-02-25 05:36:30|161.78|159.14|161.51|158.87|161.78|159.14|161.51|158.87|0
1645767400000|2022-02-25 05:36:40|161.31|158.67|161.51|158.87|161.51|158.87|161.25|158.61|0
1645767410000|2022-02-25 05:36:50|161.44|158.8|161.38|158.74|161.51|158.87|161.38|158.74|0
1645767420000|2022-02-25 05:37:00|161.51|158.87|161.58|158.94|161.58|158.94|161.44|158.8|0
1645767430000|2022-02-25 05:37:10|161.51|158.87|161.38|158.74|161.51|158.87|161.31|158.67|0
1645767440000|2022-02-25 05:37:20|161.91|159.27|162.17|159.53|162.24|159.6|161.91|159.27|0
1645767450000|2022-02-25 05:37:30|162.24|159.6|162.3|159.66|162.3|159.66|162.24|159.6|0
1645767460000|2022-02-25 05:37:40|162.24|159.6|162.3|159.66|162.3|159.66|161.97|159.33|0
1645767470000|2022-02-25 05:37:50|161.97|159.33|162.04|159.4|162.04|159.4|161.97|159.33|0
1645767480000|2022-02-25 05:38:00|162.1|159.46|161.97|159.33|162.1|159.46|161.97|159.33|0
1645767490000|2022-02-25 05:38:10|162.17|159.53|162.3|159.66|162.44|159.8|162.17|159.53|0
1645767500000|2022-02-25 05:38:20|162.57|159.93|162.44|159.8|162.57|159.93|162.44|159.8|0
1645767510000|2022-02-25 05:38:30|162.7|160.06|162.44|159.8|162.7|160.06|162.44|159.8|0
1645767520000|2022-02-25 05:38:40|162.7|160.06|162.44|159.8|162.7|160.06|162.44|159.8|0
1645767530000|2022-02-25 05:38:50|162.04|159.4|162.17|159.53|162.17|159.53|162.04|159.4|0
1645767540000|2022-02-25 05:39:00|162.04|159.4|161.97|159.33|162.04|159.4|161.91|159.27|0
1645767550000|2022-02-25 05:39:10|161.77|159.13|161.91|159.27|161.97|159.33|161.77|159.13|0
1645767560000|2022-02-25 05:39:20|161.84|159.2|162.44|159.8|162.44|159.8|161.77|159.13|0
1645767570000|2022-02-25 05:39:30|162.3|159.66|162.04|159.4|162.3|159.66|162.04|159.4|0
1645767580000|2022-02-25 05:39:40|161.97|159.33|161.77|159.13|161.97|159.33|161.77|159.13|0
1645767590000|2022-02-25 05:39:50|161.91|159.27|161.77|159.13|161.91|159.27|161.64|159|0
1645767600000|2022-02-25 05:40:00|161.64|159|161.91|159.27|161.91|159.27|161.64|159|0
1645767610000|2022-02-25 05:40:10|161.84|159.2|161.97|159.33|161.97|159.33|161.84|159.2|0
1645767620000|2022-02-25 05:40:20|161.91|159.27|162.04|159.4|162.04|159.4|161.91|159.27|0
1645767630000|2022-02-25 05:40:30|161.77|159.13|161.9|159.26|162.04|159.4|161.77|159.13|0
1645767640000|2022-02-25 05:40:40|161.97|159.33|161.57|158.93|161.97|159.33|161.57|158.93|0
1645767650000|2022-02-25 05:40:50|161.64|159|161.38|158.74|162.3|159.66|161.38|158.74|0
1645767660000|2022-02-25 05:41:00|161.44|158.8|161.04|158.4|161.44|158.8|160.98|158.34|0
1645767670000|2022-02-25 05:41:10|161.18|158.54|160.91|158.27|161.18|158.54|160.91|158.27|0
1645767680000|2022-02-25 05:41:20|160.98|158.34|160.98|158.34|160.98|158.34|160.98|158.34|0
1645767690000|2022-02-25 05:41:30|160.91|158.27|160.85|158.21|160.98|158.34|160.85|158.21|0
1645767700000|2022-02-25 05:41:40|160.78|158.14|160.85|158.21|160.85|158.21|160.78|158.14|0
1645767710000|2022-02-25 05:41:50|161.11|158.47|161.44|158.8|161.44|158.8|161.11|158.47|0
1645767720000|2022-02-25 05:42:00|161.57|158.93|161.57|158.93|161.57|158.93|161.57|158.93|0
1645767730000|2022-02-25 05:42:10|161.51|158.87|161.51|158.87|161.57|158.93|161.51|158.87|0
1645767740000|2022-02-25 05:42:20|161.38|158.74|161.11|158.47|161.38|158.74|161.11|158.47|0
1645767750000|2022-02-25 05:42:30|161.24|158.6|161.17|158.53|161.24|158.6|161.17|158.53|0
1645767760000|2022-02-25 05:42:40|161.24|158.6|161.37|158.73|161.37|158.73|161.24|158.6|0
1645767770000|2022-02-25 05:42:50|161.17|158.53|161.17|158.53|161.17|158.53|161.11|158.47|0
1645767780000|2022-02-25 05:43:00|161.31|158.67|161.24|158.6|161.31|158.67|161.11|158.47|0
1645767790000|2022-02-25 05:43:10|161.17|158.53|161.24|158.6|161.24|158.6|161.11|158.47|0
1645767800000|2022-02-25 05:43:20|161.04|158.4|161.17|158.53|161.24|158.6|161.04|158.4|0
1645767810000|2022-02-25 05:43:30|161.37|158.73|160.98|158.34|161.44|158.8|160.98|158.34|0
1645767820000|2022-02-25 05:43:40|160.52|157.88|160.45|157.81|160.52|157.88|160.45|157.81|0
1645767830000|2022-02-25 05:43:50|160.38|157.74|160.52|157.88|160.52|157.88|160.38|157.74|0
1645767840000|2022-02-25 05:44:00|160.58|157.94|160.45|157.81|160.58|157.94|160.45|157.81|0
1645767850000|2022-02-25 05:44:10|160.25|157.61|160.06|157.42|160.25|157.61|160.06|157.42|0
1645767860000|2022-02-25 05:44:20|160.19|157.55|160.32|157.68|160.32|157.68|160.19|157.55|0
1645767870000|2022-02-25 05:44:30|160.25|157.61|160.38|157.74|160.45|157.81|160.25|157.61|0
1645767880000|2022-02-25 05:44:40|160.45|157.81|160.78|158.14|160.78|158.14|160.45|157.81|0
1645767890000|2022-02-25 05:44:50|160.71|158.07|160.65|158.01|160.71|158.07|160.65|158.01|0
1645767900000|2022-02-25 05:45:00|160.71|158.07|160.71|158.07|160.71|158.07|160.65|158.01|0
1645767910000|2022-02-25 05:45:10|160.98|158.34|161.11|158.47|161.11|158.47|160.98|158.34|0
1645767920000|2022-02-25 05:45:20|161.04|158.4|160.98|158.34|161.04|158.4|160.84|158.2|0
1645767930000|2022-02-25 05:45:30|161.04|158.4|160.98|158.34|161.04|158.4|160.98|158.34|0
1645767940000|2022-02-25 05:45:40|160.91|158.27|160.98|158.34|160.98|158.34|160.91|158.27|0
1645767950000|2022-02-25 05:45:50|161.11|158.47|161.37|158.73|161.37|158.73|161.04|158.4|0
1645767960000|2022-02-25 05:46:00|161.5|158.86|161.57|158.93|161.7|159.06|161.5|158.86|0
1645767970000|2022-02-25 05:46:10|161.63|158.99|161.9|159.26|161.9|159.26|161.63|158.99|0
1645767980000|2022-02-25 05:46:20|161.83|159.19|161.9|159.26|161.9|159.26|161.83|159.19|0
1645768000000|2022-02-25 05:46:40|162.03|159.39|161.9|159.26|162.03|159.39|161.9|159.26|0
1645768010000|2022-02-25 05:46:50|161.63|158.99|161.5|158.86|161.63|158.99|161.5|158.86|0
1645768020000|2022-02-25 05:47:00|161.63|158.99|161.56|158.92|161.63|158.99|161.5|158.86|0
1645768030000|2022-02-25 05:47:10|161.63|158.99|161.43|158.79|161.63|158.99|161.43|158.79|0
1645768040000|2022-02-25 05:47:20|161.5|158.86|161.63|158.99|161.77|159.13|161.5|158.86|0
1645768050000|2022-02-25 05:47:30|161.7|159.06|161.77|159.13|161.77|159.13|161.7|159.06|0
1645768060000|2022-02-25 05:47:40|161.76|159.12|161.9|159.26|161.9|159.26|161.76|159.12|0
1645768070000|2022-02-25 05:47:50|161.83|159.19|161.9|159.26|161.96|159.32|161.83|159.19|0
1645768080000|2022-02-25 05:48:00|161.76|159.12|161.83|159.19|161.9|159.26|161.76|159.12|0
1645768090000|2022-02-25 05:48:10|161.76|159.12|162.03|159.39|162.03|159.39|161.76|159.12|0
1645768100000|2022-02-25 05:48:20|161.96|159.32|161.9|159.26|162.03|159.39|161.9|159.26|0
1645768110000|2022-02-25 05:48:30|161.83|159.19|161.76|159.12|161.83|159.19|161.76|159.12|0
1645768120000|2022-02-25 05:48:40|161.83|159.19|161.9|159.26|161.9|159.26|161.83|159.19|0
1645768130000|2022-02-25 05:48:50|161.83|159.19|161.9|159.26|161.9|159.26|161.83|159.19|0
1645768140000|2022-02-25 05:49:00|162.16|159.52|162.42|159.78|162.42|159.78|162.16|159.52|0
1645768150000|2022-02-25 05:49:10|162.29|159.65|162.29|159.65|162.29|159.65|162.29|159.65|0
1645768160000|2022-02-25 05:49:20|162.16|159.52|162.03|159.39|162.16|159.52|162.03|159.39|0
1645768170000|2022-02-25 05:49:30|162.09|159.45|162.16|159.52|162.16|159.52|162.09|159.45|0
1645768180000|2022-02-25 05:49:40|162.22|159.58|162.16|159.52|162.22|159.58|162.16|159.52|0
1645768190000|2022-02-25 05:49:50|162.09|159.45|162.09|159.45|162.16|159.52|162.03|159.39|0
1645768200000|2022-02-25 05:50:00|162.29|159.65|162.22|159.58|162.29|159.65|162.22|159.58|0
1645768210000|2022-02-25 05:50:10|162.16|159.52|161.76|159.12|162.16|159.52|161.76|159.12|0
1645768220000|2022-02-25 05:50:20|161.63|158.99|161.43|158.79|161.83|159.19|161.43|158.79|0
1645768230000|2022-02-25 05:50:30|161.37|158.73|161.37|158.73|161.43|158.79|161.37|158.73|0
1645768240000|2022-02-25 05:50:40|161.3|158.66|161.56|158.92|161.76|159.12|161.3|158.66|0
1645768250000|2022-02-25 05:50:50|161.37|158.73|161.37|158.73|161.5|158.86|161.37|158.73|0
1645768260000|2022-02-25 05:51:00|160.97|158.33|161.23|158.59|161.23|158.59|160.71|158.07|0
1645768270000|2022-02-25 05:51:10|160.97|158.33|160.84|158.2|161.1|158.46|160.84|158.2|0
1645768280000|2022-02-25 05:51:20|160.77|158.13|160.71|158.07|160.84|158.2|160.71|158.07|0
1645768290000|2022-02-25 05:51:30|160.57|157.93|160.71|158.07|160.71|158.07|160.57|157.93|0
1645768300000|2022-02-25 05:51:40|160.84|158.2|160.9|158.26|160.9|158.26|160.84|158.2|0
1645768310000|2022-02-25 05:51:50|161.1|158.46|161.1|158.46|161.1|158.46|161.1|158.46|0
1645768330000|2022-02-25 05:52:10|160.97|158.33|160.97|158.33|160.97|158.33|160.97|158.33|0
1645768340000|2022-02-25 05:52:20|160.9|158.26|160.97|158.33|160.97|158.33|160.9|158.26|0
1645768350000|2022-02-25 05:52:30|161.1|158.46|160.97|158.33|161.1|158.46|160.97|158.33|0
1645768360000|2022-02-25 05:52:40|160.84|158.2|160.51|157.87|160.84|158.2|160.51|157.87|0
1645768370000|2022-02-25 05:52:50|160.44|157.8|160.57|157.93|160.57|157.93|160.44|157.8|0
1645768380000|2022-02-25 05:53:00|160.77|158.13|160.77|158.13|160.84|158.2|160.64|158|0
1645768390000|2022-02-25 05:53:10|160.57|157.93|160.57|157.93|160.57|157.93|160.57|157.93|0
1645768400000|2022-02-25 05:53:20|160.44|157.8|160.31|157.67|160.44|157.8|160.31|157.67|0
1645768420000|2022-02-25 05:53:40|160.37|157.73|160.37|157.73|160.37|157.73|160.31|157.67|0
1645768430000|2022-02-25 05:53:50|160.31|157.67|159.78|157.14|160.31|157.67|159.78|157.14|0
1645768440000|2022-02-25 05:54:00|159.92|157.28|160.37|157.73|160.37|157.73|159.92|157.28|0
1645768450000|2022-02-25 05:54:10|160.31|157.67|160.44|157.8|160.44|157.8|160.31|157.67|0
1645768460000|2022-02-25 05:54:20|160.24|157.6|160.11|157.47|160.37|157.73|160.11|157.47|0
1645768470000|2022-02-25 05:54:30|160.18|157.54|160.24|157.6|160.44|157.8|160.18|157.54|0
1645768480000|2022-02-25 05:54:40|160.18|157.54|160.11|157.47|160.24|157.6|160.05|157.41|0
1645768490000|2022-02-25 05:54:50|159.91|157.27|159.98|157.34|159.98|157.34|159.91|157.27|0
1645768500000|2022-02-25 05:55:00|159.91|157.27|159.13|156.49|159.91|157.27|159.13|156.49|0
1645768510000|2022-02-25 05:55:10|159.39|156.75|159.19|156.55|159.39|156.75|159.13|156.49|0
1645768520000|2022-02-25 05:55:20|159.26|156.62|159.26|156.62|159.39|156.75|159.26|156.62|0
1645768530000|2022-02-25 05:55:30|159.13|156.49|159.26|156.62|159.26|156.62|159.13|156.49|0
1645768540000|2022-02-25 05:55:40|159.32|156.68|159.13|156.49|159.52|156.88|159.13|156.49|0
1645768550000|2022-02-25 05:55:50|159.19|156.55|159.19|156.55|159.26|156.62|159.19|156.55|0
1645768560000|2022-02-25 05:56:00|159.26|156.62|159.65|157.01|159.65|157.01|159.26|156.62|0
1645768570000|2022-02-25 05:56:10|159.78|157.14|159.84|157.2|159.84|157.2|159.78|157.14|0
1645768580000|2022-02-25 05:56:20|159.91|157.27|159.98|157.34|159.98|157.34|159.91|157.27|0
1645768590000|2022-02-25 05:56:30|159.91|157.27|160.04|157.4|160.04|157.4|159.84|157.2|0
1645768600000|2022-02-25 05:56:40|160.18|157.54|160.17|157.53|160.18|157.54|160.04|157.4|0
1645768610000|2022-02-25 05:56:50|160.31|157.67|160.24|157.6|160.31|157.67|160.24|157.6|0
1645768620000|2022-02-25 05:57:00|159.91|157.27|159.65|157.01|159.91|157.27|159.65|157.01|0
1645768630000|2022-02-25 05:57:10|160.04|157.4|160.31|157.67|160.31|157.67|160.04|157.4|0
1645768640000|2022-02-25 05:57:20|160.17|157.53|160.31|157.67|160.31|157.67|160.11|157.47|0
1645768660000|2022-02-25 05:57:40|160.57|157.93|160.37|157.73|160.63|157.99|160.37|157.73|0
1645768670000|2022-02-25 05:57:50|160.31|157.67|160.11|157.47|160.31|157.67|160.11|157.47|0
1645768680000|2022-02-25 05:58:00|160.04|157.4|160.04|157.4|160.17|157.53|160.04|157.4|0
1645768690000|2022-02-25 05:58:10|159.71|157.07|159.97|157.33|159.97|157.33|159.58|156.94|0
1645768700000|2022-02-25 05:58:20|159.91|157.27|159.91|157.27|159.91|157.27|159.84|157.2|0
1645768710000|2022-02-25 05:58:30|159.78|157.14|159.78|157.14|159.84|157.2|159.78|157.14|0
1645768720000|2022-02-25 05:58:40|159.65|157.01|159.65|157.01|159.65|157.01|159.65|157.01|0
1645768730000|2022-02-25 05:58:50|159.71|157.07|159.71|157.07|159.78|157.14|159.65|157.01|0
1645768740000|2022-02-25 05:59:00|159.65|157.01|159.84|157.2|159.84|157.2|159.65|157.01|0
1645768750000|2022-02-25 05:59:10|159.91|157.27|159.91|157.27|159.97|157.33|159.91|157.27|0
1645768760000|2022-02-25 05:59:20|159.97|157.33|160.04|157.4|160.04|157.4|159.91|157.27|0
1645768770000|2022-02-25 05:59:30|159.97|157.33|159.39|156.75|159.97|157.33|159.39|156.75|0
1645768780000|2022-02-25 05:59:40|159.12|156.48|159.32|156.68|159.32|156.68|159.12|156.48|0
1645768790000|2022-02-25 05:59:50|159.71|157.07|159.65|157.01|159.71|157.07|159.65|157.01|0
1645768800000|2022-02-25 06:00:00|159.58|156.94|159.38|156.74|159.65|157.01|159.38|156.74|0
1645768810000|2022-02-25 06:00:10|159.52|156.88|159.19|156.55|159.52|156.88|159.19|156.55|0
1645768820000|2022-02-25 06:00:20|159.12|156.48|159.32|156.68|159.32|156.68|159.12|156.48|0
1645768830000|2022-02-25 06:00:30|159.25|156.61|158.4|155.76|159.25|156.61|158.34|155.7|0
1645768840000|2022-02-25 06:00:40|158.34|155.7|158.14|155.5|158.34|155.7|158.14|155.5|0
1645768850000|2022-02-25 06:00:50|158.27|155.63|158.27|155.63|158.27|155.63|158.27|155.63|0
1645768860000|2022-02-25 06:01:00|158.21|155.57|159.38|156.74|159.38|156.74|158.21|155.57|0
1645768870000|2022-02-25 06:01:10|158.47|155.83|158.6|155.96|158.6|155.96|158.47|155.83|0
1645768880000|2022-02-25 06:01:20|158.66|156.02|158.6|155.96|158.66|156.02|158.6|155.96|0
1645768890000|2022-02-25 06:01:30|158.66|156.02|158.73|156.09|158.86|156.22|158.66|156.02|0
1645768900000|2022-02-25 06:01:40|158.86|156.22|158.6|155.96|158.86|156.22|158.6|155.96|0
1645768910000|2022-02-25 06:01:50|158.73|156.09|158.86|156.22|158.86|156.22|158.73|156.09|0
1645768920000|2022-02-25 06:02:00|159.12|156.48|159.38|156.74|159.38|156.74|159.12|156.48|0
1645768930000|2022-02-25 06:02:10|159.64|157|159.58|156.94|159.64|157|159.51|156.87|0
1645768940000|2022-02-25 06:02:20|159.64|157|159.51|156.87|159.64|157|159.45|156.81|0
1645768950000|2022-02-25 06:02:30|159.78|157.14|159.77|157.13|159.78|157.14|159.44|156.8|0
1645768960000|2022-02-25 06:02:40|160.23|157.59|160.1|157.46|160.23|157.59|160.1|157.46|0
1645768970000|2022-02-25 06:02:50|160.04|157.4|159.91|157.27|160.43|157.79|159.91|157.27|0
1645768980000|2022-02-25 06:03:00|159.77|157.13|159.77|157.13|159.77|157.13|159.77|157.13|0
1645768990000|2022-02-25 06:03:10|159.91|157.27|160.3|157.66|160.3|157.66|159.91|157.27|0
1645769000000|2022-02-25 06:03:20|160.56|157.92|160.49|157.85|160.56|157.92|160.43|157.79|0
1645769010000|2022-02-25 06:03:30|160.3|157.66|160.43|157.79|160.43|157.79|160.3|157.66|0
1645769020000|2022-02-25 06:03:40|160.49|157.85|160.56|157.92|160.56|157.92|160.49|157.85|0
1645769030000|2022-02-25 06:03:50|160.43|157.79|160.43|157.79|160.49|157.85|160.3|157.66|0
1645769040000|2022-02-25 06:04:00|160.36|157.72|160.76|158.12|160.96|158.32|160.36|157.72|0
1645769050000|2022-02-25 06:04:10|160.62|157.98|160.56|157.92|160.62|157.98|160.23|157.59|0
1645769060000|2022-02-25 06:04:20|160.82|158.18|160.82|158.18|160.82|158.18|160.82|158.18|0
1645769070000|2022-02-25 06:04:30|160.76|158.12|161.02|158.38|161.02|158.38|160.69|158.05|0
1645769080000|2022-02-25 06:04:40|161.09|158.45|162.01|159.37|162.01|159.37|161.09|158.45|0
1645769090000|2022-02-25 06:04:50|161.88|159.24|161.75|159.11|161.88|159.24|161.75|159.11|0
1645769100000|2022-02-25 06:05:00|161.35|158.71|160.95|158.31|161.35|158.71|160.95|158.31|0
1645769110000|2022-02-25 06:05:10|160.82|158.18|160.82|158.18|160.89|158.25|160.82|158.18|0
1645769120000|2022-02-25 06:05:20|160.95|158.31|160.69|158.05|160.95|158.31|160.69|158.05|0
1645769130000|2022-02-25 06:05:30|161.09|158.45|161.09|158.45|161.15|158.51|161.09|158.45|0
1645769140000|2022-02-25 06:05:40|161.02|158.38|160.82|158.18|161.02|158.38|160.69|158.05|0
1645769150000|2022-02-25 06:05:50|160.75|158.11|160.23|157.59|160.75|158.11|160.23|157.59|0
1645769160000|2022-02-25 06:06:00|160.16|157.52|159.83|157.19|160.16|157.52|159.83|157.19|0
1645769170000|2022-02-25 06:06:10|160.03|157.39|160.03|157.39|160.1|157.46|160.03|157.39|0
1645769180000|2022-02-25 06:06:20|159.96|157.32|159.96|157.32|160.03|157.39|159.96|157.32|0
1645769190000|2022-02-25 06:06:30|160.03|157.39|159.77|157.13|160.03|157.39|159.77|157.13|0
1645769200000|2022-02-25 06:06:40|159.64|157|160.03|157.39|160.03|157.39|159.64|157|0
1645769210000|2022-02-25 06:06:50|159.96|157.32|160.16|157.52|160.3|157.66|159.96|157.32|0
1645769220000|2022-02-25 06:07:00|160.23|157.59|160.43|157.79|160.43|157.79|160.23|157.59|0
1645769230000|2022-02-25 06:07:10|160.36|157.72|160.49|157.85|160.56|157.92|160.36|157.72|0
1645769240000|2022-02-25 06:07:20|160.56|157.92|160.36|157.72|160.56|157.92|160.29|157.65|0
1645769250000|2022-02-25 06:07:30|160.23|157.59|160.23|157.59|160.36|157.72|160.23|157.59|0
1645769260000|2022-02-25 06:07:40|160.62|157.98|160.36|157.72|160.62|157.98|160.36|157.72|0
1645769270000|2022-02-25 06:07:50|160.56|157.92|160.56|157.92|160.75|158.11|160.56|157.92|0
1645769280000|2022-02-25 06:08:00|160.95|158.31|160.29|157.65|160.95|158.31|160.29|157.65|0
1645769290000|2022-02-25 06:08:10|160.36|157.72|160.16|157.52|160.36|157.72|160.16|157.52|0
1645769300000|2022-02-25 06:08:20|160.23|157.59|160.42|157.78|160.42|157.78|160.23|157.59|0
1645769310000|2022-02-25 06:08:30|160.49|157.85|160.56|157.92|160.56|157.92|160.49|157.85|0
1645769320000|2022-02-25 06:08:40|160.49|157.85|160.29|157.65|160.49|157.85|160.29|157.65|0
1645769330000|2022-02-25 06:08:50|160.42|157.78|160.42|157.78|160.42|157.78|160.42|157.78|0
1645769340000|2022-02-25 06:09:00|160.49|157.85|160.16|157.52|160.49|157.85|160.16|157.52|0
1645769350000|2022-02-25 06:09:10|160.22|157.58|160.22|157.58|160.22|157.58|160.16|157.52|0
1645769360000|2022-02-25 06:09:20|160.42|157.78|160.49|157.85|160.49|157.85|160.16|157.52|0
1645769370000|2022-02-25 06:09:30|160.82|158.18|161.08|158.44|161.08|158.44|160.75|158.11|0
1645769380000|2022-02-25 06:09:40|161.34|158.7|161.34|158.7|161.34|158.7|161.21|158.57|0
1645769390000|2022-02-25 06:09:50|161.21|158.57|161.08|158.44|161.21|158.57|161.08|158.44|0
1645769400000|2022-02-25 06:10:00|161.21|158.57|161.48|158.84|161.48|158.84|161.21|158.57|0
1645769410000|2022-02-25 06:10:10|161.34|158.7|161.48|158.84|161.48|158.84|161.34|158.7|0
1645769420000|2022-02-25 06:10:20|161.34|158.7|161.34|158.7|161.41|158.77|161.34|158.7|0
1645769430000|2022-02-25 06:10:30|161.48|158.84|161.41|158.77|161.48|158.84|161.41|158.77|0
1645769440000|2022-02-25 06:10:40|161.34|158.7|161.48|158.84|161.48|158.84|161.34|158.7|0
1645769450000|2022-02-25 06:10:50|161.41|158.77|161.54|158.9|161.54|158.9|161.41|158.77|0
1645769460000|2022-02-25 06:11:00|161.41|158.77|161.14|158.5|161.41|158.77|161.14|158.5|0
1645769470000|2022-02-25 06:11:10|161.08|158.44|161.14|158.5|161.14|158.5|161.08|158.44|0
1645769480000|2022-02-25 06:11:20|161.21|158.57|162|159.36|162|159.36|161.21|158.57|0
1645769490000|2022-02-25 06:11:30|161.67|159.03|161.74|159.1|161.74|159.1|161.67|159.03|0
1645769500000|2022-02-25 06:11:40|161.67|159.03|161.47|158.83|161.67|159.03|161.47|158.83|0
1645769510000|2022-02-25 06:11:50|161.34|158.7|161.54|158.9|161.54|158.9|161.34|158.7|0
1645769520000|2022-02-25 06:12:00|161.61|158.97|161.93|159.29|161.93|159.29|161.61|158.97|0
1645769530000|2022-02-25 06:12:10|161.41|158.77|161.67|159.03|161.8|159.16|161.41|158.77|0
1645769540000|2022-02-25 06:12:20|161.8|159.16|161.67|159.03|161.8|159.16|161.61|158.97|0
1645769550000|2022-02-25 06:12:30|161.8|159.16|161.8|159.16|161.8|159.16|161.74|159.1|0
1645769560000|2022-02-25 06:12:40|161.87|159.23|161.74|159.1|161.87|159.23|161.74|159.1|0
1645769570000|2022-02-25 06:12:50|161.8|159.16|161.74|159.1|161.8|159.16|161.74|159.1|0
1645769580000|2022-02-25 06:13:00|161.8|159.16|162|159.36|162|159.36|161.8|159.16|0
1645769590000|2022-02-25 06:13:10|161.93|159.29|162|159.36|162|159.36|161.93|159.29|0
1645769610000|2022-02-25 06:13:30|161.8|159.16|161.8|159.16|161.8|159.16|161.8|159.16|0
1645769620000|2022-02-25 06:13:40|161.87|159.23|161.8|159.16|161.87|159.23|161.8|159.16|0
1645769630000|2022-02-25 06:13:50|161.74|159.1|161.47|158.83|161.8|159.16|161.47|158.83|0
1645769640000|2022-02-25 06:14:00|161.4|158.76|161.53|158.89|161.53|158.89|161.4|158.76|0
1645769650000|2022-02-25 06:14:10|161.4|158.76|161.34|158.7|161.4|158.76|161.34|158.7|0
1645769660000|2022-02-25 06:14:20|161.27|158.63|161.8|159.16|161.8|159.16|161.27|158.63|0
1645769670000|2022-02-25 06:14:30|162|159.36|162|159.36|162|159.36|162|159.36|0
1645769680000|2022-02-25 06:14:40|161.87|159.23|161.87|159.23|161.87|159.23|161.8|159.16|0
1645769690000|2022-02-25 06:14:50|161.73|159.09|161.8|159.16|161.8|159.16|161.73|159.09|0
1645769700000|2022-02-25 06:15:00|161.53|158.89|161.34|158.7|161.53|158.89|161.34|158.7|0
1645769710000|2022-02-25 06:15:10|161.4|158.76|161.4|158.76|161.6|158.96|161.4|158.76|0
1645769720000|2022-02-25 06:15:20|161.34|158.7|161.4|158.76|161.4|158.76|161.34|158.7|0
1645769730000|2022-02-25 06:15:30|161.21|158.57|161.27|158.63|161.27|158.63|161.21|158.57|0
1645769740000|2022-02-25 06:15:40|161.34|158.7|161.27|158.63|161.34|158.7|161.27|158.63|0
1645769750000|2022-02-25 06:15:50|161.21|158.57|161.27|158.63|161.27|158.63|161.21|158.57|0
1645769760000|2022-02-25 06:16:00|161.21|158.57|161.6|158.96|161.6|158.96|161.21|158.57|0
1645769770000|2022-02-25 06:16:10|161.4|158.76|161.34|158.7|161.4|158.76|161.27|158.63|0
1645769780000|2022-02-25 06:16:20|161.53|158.89|161.6|158.96|161.6|158.96|161.53|158.89|0
1645769790000|2022-02-25 06:16:30|161.73|159.09|161.8|159.16|161.8|159.16|161.73|159.09|0
1645769800000|2022-02-25 06:16:40|161.86|159.22|161.8|159.16|161.86|159.22|161.8|159.16|0
1645769810000|2022-02-25 06:16:50|161.73|159.09|161.73|159.09|161.73|159.09|161.73|159.09|0
1645769820000|2022-02-25 06:17:00|161.66|159.02|161.6|158.96|161.66|159.02|161.6|158.96|0
1645769830000|2022-02-25 06:17:10|161.66|159.02|161.66|159.02|161.66|159.02|161.66|159.02|0
1645769840000|2022-02-25 06:17:20|161.8|159.16|161.8|159.16|161.8|159.16|161.8|159.16|0
1645769850000|2022-02-25 06:17:30|161.73|159.09|162.39|159.75|162.39|159.75|161.73|159.09|0
1645769860000|2022-02-25 06:17:40|162.19|159.55|162|159.36|162.19|159.55|162|159.36|0
1645769870000|2022-02-25 06:17:50|161.93|159.29|162.19|159.55|162.19|159.55|161.86|159.22|0
1645769880000|2022-02-25 06:18:00|162.06|159.42|162.26|159.62|162.26|159.62|162.06|159.42|0
1645769890000|2022-02-25 06:18:10|162.32|159.68|162.19|159.55|162.52|159.88|162.19|159.55|0
1645769900000|2022-02-25 06:18:20|162.13|159.49|162.06|159.42|162.13|159.49|162.06|159.42|0
1645769910000|2022-02-25 06:18:30|161.93|159.29|161.86|159.22|161.93|159.29|161.86|159.22|0
1645769920000|2022-02-25 06:18:40|161.93|159.29|162.19|159.55|162.19|159.55|161.93|159.29|0
1645769930000|2022-02-25 06:18:50|162.26|159.62|162.52|159.88|162.52|159.88|162.26|159.62|0
1645769940000|2022-02-25 06:19:00|162.59|159.95|162.66|160.02|162.66|160.02|162.52|159.88|0
1645769950000|2022-02-25 06:19:10|162.59|159.95|162.66|160.02|162.66|160.02|162.39|159.75|0
1645769960000|2022-02-25 06:19:20|162.92|160.28|162.45|159.81|162.92|160.28|162.45|159.81|0
1645769970000|2022-02-25 06:19:30|162.52|159.88|162.52|159.88|162.66|160.02|162.52|159.88|0
1645769980000|2022-02-25 06:19:40|162.65|160.01|162.45|159.81|162.65|160.01|162.45|159.81|0
1645769990000|2022-02-25 06:19:50|162.52|159.88|162.59|159.95|162.59|159.95|162.52|159.88|0
1645770000000|2022-02-25 06:20:00|162.52|159.88|162.45|159.81|162.52|159.88|162.39|159.75|0
1645770010000|2022-02-25 06:20:10|162.52|159.88|162.45|159.81|162.52|159.88|162.45|159.81|0
1645770020000|2022-02-25 06:20:20|162.39|159.75|162.26|159.62|162.39|159.75|162.26|159.62|0
1645770030000|2022-02-25 06:20:30|162.12|159.48|162.32|159.68|162.32|159.68|162.12|159.48|0
1645770040000|2022-02-25 06:20:40|162.26|159.62|162.26|159.62|162.26|159.62|162.26|159.62|0
1645770050000|2022-02-25 06:20:50|161.99|159.35|161.86|159.22|161.99|159.35|161.86|159.22|0
1645770060000|2022-02-25 06:21:00|161.73|159.09|161.6|158.96|161.73|159.09|161.6|158.96|0
1645770070000|2022-02-25 06:21:10|161.46|158.82|161.46|158.82|161.46|158.82|161.46|158.82|0
1645770080000|2022-02-25 06:21:20|161.6|158.96|161.6|158.96|161.6|158.96|161.6|158.96|0
1645770090000|2022-02-25 06:21:30|161.66|159.02|161.66|159.02|161.73|159.09|161.66|159.02|0
1645770100000|2022-02-25 06:21:40|161.73|159.09|161.46|158.82|161.73|159.09|161.46|158.82|0
1645770120000|2022-02-25 06:22:00|161.66|159.02|161.86|159.22|161.86|159.22|161.66|159.02|0
1645770130000|2022-02-25 06:22:10|161.79|159.15|161.79|159.15|161.86|159.22|161.79|159.15|0
1645770140000|2022-02-25 06:22:20|161.86|159.22|161.86|159.22|161.86|159.22|161.79|159.15|0
1645770150000|2022-02-25 06:22:30|161.79|159.15|161.86|159.22|162.05|159.41|161.79|159.15|0
1645770160000|2022-02-25 06:22:40|161.73|159.09|161.79|159.15|161.79|159.15|161.73|159.09|0
1645770170000|2022-02-25 06:22:50|161.86|159.22|161.59|158.95|161.86|159.22|161.59|158.95|0
1645770180000|2022-02-25 06:23:00|161.66|159.02|161.59|158.95|161.73|159.09|161.59|158.95|0
1645770190000|2022-02-25 06:23:10|161.73|159.09|161.66|159.02|161.73|159.09|161.66|159.02|0
1645770200000|2022-02-25 06:23:20|161.86|159.22|161.66|159.02|161.86|159.22|161.66|159.02|0
1645770210000|2022-02-25 06:23:30|161.72|159.08|161.72|159.08|161.72|159.08|161.66|159.02|0
1645770220000|2022-02-25 06:23:40|161.59|158.95|161.59|158.95|161.59|158.95|161.52|158.88|0
1645770230000|2022-02-25 06:23:50|161.92|159.28|161.99|159.35|161.99|159.35|161.92|159.28|0
1645770240000|2022-02-25 06:24:00|161.92|159.28|162.12|159.48|162.12|159.48|161.92|159.28|0
1645770250000|2022-02-25 06:24:10|161.99|159.35|161.99|159.35|161.99|159.35|161.99|159.35|0
1645770260000|2022-02-25 06:24:20|162.12|159.48|162.12|159.48|162.12|159.48|162.12|159.48|0
1645770280000|2022-02-25 06:24:40|162.18|159.54|162.25|159.61|162.25|159.61|162.18|159.54|0
1645770290000|2022-02-25 06:24:50|162.38|159.74|162.25|159.61|162.38|159.74|162.25|159.61|0
1645770300000|2022-02-25 06:25:00|162.12|159.48|162.12|159.48|162.38|159.74|162.12|159.48|0
1645770310000|2022-02-25 06:25:10|162.18|159.54|162.05|159.41|162.25|159.61|162.05|159.41|0
1645770320000|2022-02-25 06:25:20|162.25|159.61|162.12|159.48|162.25|159.61|162.12|159.48|0
1645770330000|2022-02-25 06:25:30|162.05|159.41|161.92|159.28|162.05|159.41|161.85|159.21|0
1645770340000|2022-02-25 06:25:40|161.99|159.35|161.85|159.21|161.99|159.35|161.85|159.21|0
1645770350000|2022-02-25 06:25:50|161.99|159.35|162.05|159.41|162.05|159.41|161.92|159.28|0
1645770360000|2022-02-25 06:26:00|161.99|159.35|161.92|159.28|161.99|159.35|161.85|159.21|0
1645770370000|2022-02-25 06:26:10|161.99|159.35|162.12|159.48|162.25|159.61|161.99|159.35|0
1645770380000|2022-02-25 06:26:20|162.18|159.54|161.99|159.35|162.18|159.54|161.99|159.35|0
1645770390000|2022-02-25 06:26:30|162.12|159.48|161.99|159.35|162.12|159.48|161.99|159.35|0
1645770400000|2022-02-25 06:26:40|161.85|159.21|161.72|159.08|161.85|159.21|161.72|159.08|0
1645770410000|2022-02-25 06:26:50|161.52|158.88|161.65|159.01|161.65|159.01|161.52|158.88|0
1645770420000|2022-02-25 06:27:00|161.59|158.95|161.52|158.88|161.59|158.95|161.52|158.88|0
1645770430000|2022-02-25 06:27:10|161.46|158.82|161.46|158.82|161.52|158.88|161.46|158.82|0
1645770440000|2022-02-25 06:27:20|161.39|158.75|161.39|158.75|161.39|158.75|161.39|158.75|0
1645770450000|2022-02-25 06:27:30|161.32|158.68|161.39|158.75|161.59|158.95|161.32|158.68|0
1645770460000|2022-02-25 06:27:40|161.46|158.82|161.39|158.75|161.52|158.88|161.39|158.75|0
1645770480000|2022-02-25 06:28:00|161.52|158.88|161.52|158.88|161.52|158.88|161.52|158.88|0
1645770500000|2022-02-25 06:28:20|161.46|158.82|161.46|158.82|161.46|158.82|161.46|158.82|0
1645770510000|2022-02-25 06:28:30|161.25|158.61|161.19|158.55|161.25|158.61|161.19|158.55|0
1645770520000|2022-02-25 06:28:40|161.39|158.75|161.59|158.95|161.59|158.95|161.39|158.75|0
1645770530000|2022-02-25 06:28:50|161.52|158.88|161.45|158.81|161.52|158.88|161.45|158.81|0
1645770540000|2022-02-25 06:29:00|161.72|159.08|161.85|159.21|161.91|159.27|161.72|159.08|0
1645770550000|2022-02-25 06:29:10|161.78|159.14|161.78|159.14|161.78|159.14|161.78|159.14|0
1645770560000|2022-02-25 06:29:20|161.85|159.21|161.72|159.08|161.85|159.21|161.65|159.01|0
1645770570000|2022-02-25 06:29:30|161.52|158.88|161.52|158.88|161.52|158.88|161.52|158.88|0
1645770580000|2022-02-25 06:29:40|161.65|159.01|161.72|159.08|161.72|159.08|161.65|159.01|0
1645770590000|2022-02-25 06:29:50|161.65|159.01|161.65|159.01|161.65|159.01|161.65|159.01|0
1645770600000|2022-02-25 06:30:00|161.72|159.08|161.59|158.95|161.85|159.21|161.59|158.95|0
1645770610000|2022-02-25 06:30:10|161.65|159.01|161.85|159.21|161.85|159.21|161.65|159.01|0
1645770620000|2022-02-25 06:30:20|161.78|159.14|161.38|158.74|161.78|159.14|161.19|158.55|0
1645770630000|2022-02-25 06:30:30|161.45|158.81|161.52|158.88|161.52|158.88|161.45|158.81|0
1645770640000|2022-02-25 06:30:40|161.19|158.55|161.25|158.61|161.25|158.61|161.19|158.55|0
1645770660000|2022-02-25 06:31:00|161.19|158.55|161.12|158.48|161.19|158.55|161.12|158.48|0
1645770670000|2022-02-25 06:31:10|160.99|158.35|160.73|158.09|160.99|158.35|160.73|158.09|0
1645770680000|2022-02-25 06:31:20|160.46|157.82|160.59|157.95|160.66|158.02|160.46|157.82|0
1645770690000|2022-02-25 06:31:30|160.79|158.15|160.92|158.28|160.92|158.28|160.79|158.15|0
1645770700000|2022-02-25 06:31:40|160.79|158.15|160.79|158.15|160.86|158.22|160.72|158.08|0
1645770710000|2022-02-25 06:31:50|160.27|157.63|160.27|157.63|160.4|157.76|160.27|157.63|0
1645770720000|2022-02-25 06:32:00|160.14|157.5|160.2|157.56|160.33|157.69|160.14|157.5|0
1645770730000|2022-02-25 06:32:10|160.07|157.43|160.14|157.5|160.14|157.5|160|157.36|0
1645770740000|2022-02-25 06:32:20|160|157.36|159.94|157.3|160.07|157.43|159.94|157.3|0
1645770750000|2022-02-25 06:32:30|159.74|157.1|159.74|157.1|159.87|157.23|159.74|157.1|0
1645770760000|2022-02-25 06:32:40|159.61|156.97|159.74|157.1|159.74|157.1|159.61|156.97|0
1645770770000|2022-02-25 06:32:50|159.67|157.03|160.07|157.43|160.07|157.43|159.67|157.03|0
1645770780000|2022-02-25 06:33:00|160|157.36|159.87|157.23|160|157.36|159.74|157.1|0
1645770790000|2022-02-25 06:33:10|159.8|157.16|159.74|157.1|159.8|157.16|159.74|157.1|0
1645770800000|2022-02-25 06:33:20|159.87|157.23|160.33|157.69|160.33|157.69|159.87|157.23|0
1645770810000|2022-02-25 06:33:30|160.4|157.76|160.66|158.02|160.66|158.02|160.27|157.63|0
1645770820000|2022-02-25 06:33:40|160.53|157.89|160.4|157.76|160.53|157.89|160.4|157.76|0
1645770830000|2022-02-25 06:33:50|160|157.36|160.2|157.56|160.2|157.56|160|157.36|0
1645770840000|2022-02-25 06:34:00|160.33|157.69|160.4|157.76|160.4|157.76|160.33|157.69|0
1645770850000|2022-02-25 06:34:10|160.46|157.82|160.72|158.08|160.79|158.15|160.46|157.82|0
1645770860000|2022-02-25 06:34:20|160.66|158.02|160.79|158.15|160.79|158.15|160.66|158.02|0
1645770870000|2022-02-25 06:34:30|160.92|158.28|160.79|158.15|160.92|158.28|160.79|158.15|0
1645770880000|2022-02-25 06:34:40|160.72|158.08|160.72|158.08|160.79|158.15|160.66|158.02|0
1645770890000|2022-02-25 06:34:50|160.79|158.15|160.92|158.28|160.92|158.28|160.79|158.15|0
1645770900000|2022-02-25 06:35:00|160.85|158.21|160.85|158.21|160.85|158.21|160.85|158.21|0
1645770910000|2022-02-25 06:35:10|160.92|158.28|160.92|158.28|160.92|158.28|160.92|158.28|0
1645770920000|2022-02-25 06:35:20|161.05|158.41|160.98|158.34|161.05|158.41|160.85|158.21|0
1645770930000|2022-02-25 06:35:30|161.05|158.41|161.12|158.48|161.12|158.48|161.05|158.41|0
1645770940000|2022-02-25 06:35:40|161.32|158.68|161.05|158.41|161.32|158.68|160.98|158.34|0
1645770950000|2022-02-25 06:35:50|160.98|158.34|161.18|158.54|161.18|158.54|160.98|158.34|0
1645770960000|2022-02-25 06:36:00|161.11|158.47|160.98|158.34|161.11|158.47|160.98|158.34|0
1645770970000|2022-02-25 06:36:10|160.85|158.21|160.72|158.08|160.92|158.28|160.72|158.08|0
1645770980000|2022-02-25 06:36:20|160.66|158.02|160.66|158.02|160.66|158.02|160.66|158.02|0
1645770990000|2022-02-25 06:36:30|160.85|158.21|161.18|158.54|161.18|158.54|160.85|158.21|0
1645771000000|2022-02-25 06:36:40|161.51|158.87|160.66|158.02|161.51|158.87|160.66|158.02|0
1645771010000|2022-02-25 06:36:50|160.13|157.49|159.61|156.97|160.13|157.49|159.61|156.97|0
1645771020000|2022-02-25 06:37:00|159.67|157.03|159.67|157.03|159.67|157.03|159.67|157.03|0
1645771030000|2022-02-25 06:37:10|159.74|157.1|159.61|156.97|159.74|157.1|159.61|156.97|0
1645771040000|2022-02-25 06:37:20|159.67|157.03|159.8|157.16|159.8|157.16|159.61|156.97|0
1645771050000|2022-02-25 06:37:30|159.87|157.23|160|157.36|160|157.36|159.87|157.23|0
1645771060000|2022-02-25 06:37:40|160.06|157.42|160.06|157.42|160.06|157.42|160.06|157.42|0
1645771070000|2022-02-25 06:37:50|160.26|157.62|160.26|157.62|160.32|157.68|160.26|157.62|0
1645771080000|2022-02-25 06:38:00|160.32|157.68|160.52|157.88|160.52|157.88|160.32|157.68|0
1645771090000|2022-02-25 06:38:10|160.65|158.01|160.65|158.01|160.65|158.01|160.59|157.95|0
1645771100000|2022-02-25 06:38:20|160.79|158.15|160.85|158.21|160.92|158.28|160.79|158.15|0
1645771110000|2022-02-25 06:38:30|160.79|158.15|160.79|158.15|160.79|158.15|160.79|158.15|0
1645771120000|2022-02-25 06:38:40|161.05|158.41|160.98|158.34|161.05|158.41|160.98|158.34|0
1645771130000|2022-02-25 06:38:50|160.85|158.21|160.79|158.15|160.85|158.21|160.65|158.01|0
1645771140000|2022-02-25 06:39:00|160.85|158.21|160.98|158.34|161.05|158.41|160.85|158.21|0
1645771150000|2022-02-25 06:39:10|161.05|158.41|161.18|158.54|161.18|158.54|161.05|158.41|0
1645771160000|2022-02-25 06:39:20|161.37|158.73|161.24|158.6|161.37|158.73|161.24|158.6|0
1645771170000|2022-02-25 06:39:30|161.31|158.67|161.31|158.67|161.31|158.67|161.18|158.54|0
1645771180000|2022-02-25 06:39:40|161.44|158.8|161.18|158.54|161.44|158.8|161.18|158.54|0
1645771190000|2022-02-25 06:39:50|161.24|158.6|161.18|158.54|161.24|158.6|161.11|158.47|0
1645771200000|2022-02-25 06:40:00|161.31|158.67|160.78|158.14|161.37|158.73|160.72|158.08|0
1645771210000|2022-02-25 06:40:10|160.72|158.08|160.65|158.01|160.78|158.14|160.65|158.01|0
1645771220000|2022-02-25 06:40:20|160.72|158.08|160.85|158.21|160.85|158.21|160.72|158.08|0
1645771230000|2022-02-25 06:40:30|160.78|158.14|161.05|158.41|161.11|158.47|160.78|158.14|0
1645771240000|2022-02-25 06:40:40|160.91|158.27|161.05|158.41|161.05|158.41|160.85|158.21|0
1645771250000|2022-02-25 06:40:50|161.11|158.47|161.24|158.6|161.24|158.6|161.11|158.47|0
1645771260000|2022-02-25 06:41:00|161.44|158.8|161.31|158.67|161.44|158.8|161.18|158.54|0
1645771270000|2022-02-25 06:41:10|161.24|158.6|161.57|158.93|161.57|158.93|161.24|158.6|0
1645771280000|2022-02-25 06:41:20|161.7|159.06|161.7|159.06|161.7|159.06|161.7|159.06|0
1645771290000|2022-02-25 06:41:30|161.57|158.93|161.7|159.06|161.84|159.2|161.57|158.93|0
1645771300000|2022-02-25 06:41:40|161.77|159.13|161.05|158.41|161.77|159.13|161.05|158.41|0
1645771310000|2022-02-25 06:41:50|160.98|158.34|161.18|158.54|161.18|158.54|160.98|158.34|0
1645771320000|2022-02-25 06:42:00|161.24|158.6|161.18|158.54|161.24|158.6|161.18|158.54|0
1645771330000|2022-02-25 06:42:10|161.31|158.67|161.24|158.6|161.31|158.67|161.24|158.6|0
1645771340000|2022-02-25 06:42:20|161.44|158.8|161.44|158.8|161.5|158.86|161.44|158.8|0
1645771350000|2022-02-25 06:42:30|161.57|158.93|161.44|158.8|161.57|158.93|161.37|158.73|0
1645771360000|2022-02-25 06:42:40|161.5|158.86|161.5|158.86|161.5|158.86|161.5|158.86|0
1645771370000|2022-02-25 06:42:50|161.44|158.8|161.84|159.2|161.84|159.2|161.44|158.8|0
1645771380000|2022-02-25 06:43:00|161.77|159.13|161.7|159.06|161.77|159.13|161.7|159.06|0
1645771390000|2022-02-25 06:43:10|161.77|159.13|161.83|159.19|161.83|159.19|161.77|159.13|0
1645771400000|2022-02-25 06:43:20|161.7|159.06|161.7|159.06|161.7|159.06|161.7|159.06|0
1645771410000|2022-02-25 06:43:30|161.77|159.13|161.77|159.13|161.77|159.13|161.77|159.13|0
1645771420000|2022-02-25 06:43:40|161.97|159.33|162.1|159.46|162.1|159.46|161.97|159.33|0
1645771430000|2022-02-25 06:43:50|161.97|159.33|161.97|159.33|161.97|159.33|161.83|159.19|0
1645771440000|2022-02-25 06:44:00|161.9|159.26|161.97|159.33|161.97|159.33|161.9|159.26|0
1645771450000|2022-02-25 06:44:10|161.9|159.26|161.9|159.26|161.97|159.33|161.9|159.26|0
1645771460000|2022-02-25 06:44:20|161.97|159.33|161.83|159.19|161.97|159.33|161.83|159.19|0
1645771470000|2022-02-25 06:44:30|161.44|158.8|161.24|158.6|161.44|158.8|161.24|158.6|0
1645771480000|2022-02-25 06:44:40|161.31|158.67|160.97|158.33|161.31|158.67|160.97|158.33|0
1645771490000|2022-02-25 06:44:50|161.04|158.4|161.04|158.4|161.1|158.46|161.04|158.4|0
1645771500000|2022-02-25 06:45:00|160.84|158.2|161.04|158.4|161.04|158.4|160.84|158.2|0
1645771510000|2022-02-25 06:45:10|161.1|158.46|161.04|158.4|161.1|158.46|161.04|158.4|0
1645771520000|2022-02-25 06:45:20|160.78|158.14|160.71|158.07|160.78|158.14|160.71|158.07|0
1645771530000|2022-02-25 06:45:30|160.65|158.01|160.71|158.07|160.71|158.07|160.65|158.01|0
1645771540000|2022-02-25 06:45:40|160.65|158.01|160.65|158.01|160.65|158.01|160.65|158.01|0
1645771550000|2022-02-25 06:45:50|160.51|157.87|160.71|158.07|160.78|158.14|160.51|157.87|0
1645771560000|2022-02-25 06:46:00|160.58|157.94|160.65|158.01|160.78|158.14|160.58|157.94|0
1645771570000|2022-02-25 06:46:10|160.71|158.07|160.65|158.01|160.71|158.07|160.65|158.01|0
1645771590000|2022-02-25 06:46:30|160.78|158.14|160.51|157.87|160.78|158.14|160.51|157.87|0
1645771600000|2022-02-25 06:46:40|160.64|158|160.51|157.87|160.64|158|160.44|157.8|0
1645771610000|2022-02-25 06:46:50|160.38|157.74|160.31|157.67|160.38|157.74|160.31|157.67|0
1645771620000|2022-02-25 06:47:00|160.38|157.74|160.31|157.67|160.38|157.74|160.31|157.67|0
1645771630000|2022-02-25 06:47:10|160.12|157.48|160.18|157.54|160.31|157.67|160.12|157.48|0
1645771640000|2022-02-25 06:47:20|160.31|157.67|160.12|157.48|160.31|157.67|160.12|157.48|0
1645771650000|2022-02-25 06:47:30|160.18|157.54|159.99|157.35|160.18|157.54|159.99|157.35|0
1645771660000|2022-02-25 06:47:40|160.12|157.48|160.25|157.61|160.25|157.61|160.12|157.48|0
1645771670000|2022-02-25 06:47:50|160.18|157.54|160.25|157.61|160.25|157.61|160.18|157.54|0
1645771680000|2022-02-25 06:48:00|160.12|157.48|159.86|157.22|160.12|157.48|159.86|157.22|0
1645771690000|2022-02-25 06:48:10|159.99|157.35|159.99|157.35|160.12|157.48|159.92|157.28|0
1645771700000|2022-02-25 06:48:20|159.92|157.28|159.92|157.28|159.92|157.28|159.85|157.21|0
1645771710000|2022-02-25 06:48:30|159.99|157.35|160.05|157.41|160.05|157.41|159.99|157.35|0
1645771720000|2022-02-25 06:48:40|159.72|157.08|159.92|157.28|159.92|157.28|159.72|157.08|0
1645771730000|2022-02-25 06:48:50|159.99|157.35|160.25|157.61|160.25|157.61|159.99|157.35|0
1645771740000|2022-02-25 06:49:00|160.31|157.67|160.38|157.74|160.38|157.74|160.18|157.54|0
1645771750000|2022-02-25 06:49:10|160.51|157.87|160.31|157.67|160.51|157.87|160.31|157.67|0
1645771760000|2022-02-25 06:49:20|160.38|157.74|160.31|157.67|160.38|157.74|160.31|157.67|0
1645771770000|2022-02-25 06:49:30|160.25|157.61|160.51|157.87|160.51|157.87|160.25|157.61|0
1645771780000|2022-02-25 06:49:40|160.57|157.93|160.64|158|160.7|158.06|160.57|157.93|0
1645771790000|2022-02-25 06:49:50|160.7|158.06|160.57|157.93|160.7|158.06|160.51|157.87|0
1645771800000|2022-02-25 06:50:00|160.31|157.67|160.31|157.67|160.31|157.67|160.25|157.61|0
1645771810000|2022-02-25 06:50:10|160.38|157.74|160.7|158.06|160.7|158.06|160.38|157.74|0
1645771820000|2022-02-25 06:50:20|160.77|158.13|160.44|157.8|160.77|158.13|160.38|157.74|0
1645771830000|2022-02-25 06:50:30|160.7|158.06|160.25|157.61|160.7|158.06|160.25|157.61|0
1645771850000|2022-02-25 06:50:50|160.38|157.74|160.25|157.61|160.38|157.74|160.25|157.61|0
1645771860000|2022-02-25 06:51:00|160.31|157.67|160.51|157.87|160.57|157.93|160.31|157.67|0
1645771870000|2022-02-25 06:51:10|160.38|157.74|160.7|158.06|160.77|158.13|160.38|157.74|0
1645771880000|2022-02-25 06:51:20|160.77|158.13|160.64|158|160.77|158.13|160.64|158|0
1645771890000|2022-02-25 06:51:30|160.51|157.87|160.38|157.74|160.57|157.93|160.38|157.74|0
1645771900000|2022-02-25 06:51:40|160.31|157.67|160.05|157.41|160.31|157.67|160.05|157.41|0
1645771910000|2022-02-25 06:51:50|160.11|157.47|160.11|157.47|160.11|157.47|159.98|157.34|0
1645771920000|2022-02-25 06:52:00|160.24|157.6|160.44|157.8|160.44|157.8|160.18|157.54|0
1645771930000|2022-02-25 06:52:10|160.51|157.87|160.51|157.87|160.51|157.87|160.44|157.8|0
1645771940000|2022-02-25 06:52:20|160.57|157.93|160.44|157.8|160.64|158|160.44|157.8|0
1645771950000|2022-02-25 06:52:30|160.51|157.87|160.51|157.87|160.51|157.87|160.51|157.87|0
1645771960000|2022-02-25 06:52:40|160.24|157.6|160.31|157.67|160.31|157.67|160.24|157.6|0
1645771970000|2022-02-25 06:52:50|160.38|157.74|160.44|157.8|160.44|157.8|160.38|157.74|0
1645771980000|2022-02-25 06:53:00|160.51|157.87|160.37|157.73|160.57|157.93|160.37|157.73|0
1645771990000|2022-02-25 06:53:10|160.44|157.8|160.7|158.06|160.7|158.06|160.44|157.8|0
1645772000000|2022-02-25 06:53:20|160.64|158|160.77|158.13|160.77|158.13|160.57|157.93|0
1645772010000|2022-02-25 06:53:30|160.83|158.19|160.77|158.13|160.83|158.19|160.77|158.13|0
1645772020000|2022-02-25 06:53:40|160.51|157.87|160.11|157.47|160.51|157.87|160.11|157.47|0
1645772030000|2022-02-25 06:53:50|160.04|157.4|160.11|157.47|160.17|157.53|160.04|157.4|0
1645772040000|2022-02-25 06:54:00|160.24|157.6|160.24|157.6|160.31|157.67|160.17|157.53|0
1645772050000|2022-02-25 06:54:10|160.17|157.53|160.11|157.47|160.17|157.53|160.11|157.47|0
1645772060000|2022-02-25 06:54:20|159.98|157.34|159.91|157.27|159.98|157.34|159.91|157.27|0
1645772070000|2022-02-25 06:54:30|159.98|157.34|160.11|157.47|160.17|157.53|159.98|157.34|0
1645772080000|2022-02-25 06:54:40|159.98|157.34|160.17|157.53|160.17|157.53|159.98|157.34|0
1645772090000|2022-02-25 06:54:50|160.11|157.47|160.5|157.86|160.5|157.86|160.11|157.47|0
1645772100000|2022-02-25 06:55:00|160.64|158|160.77|158.13|160.77|158.13|160.57|157.93|0
1645772110000|2022-02-25 06:55:10|160.9|158.26|161.03|158.39|161.03|158.39|160.83|158.19|0
1645772120000|2022-02-25 06:55:20|161.16|158.52|160.77|158.13|161.16|158.52|160.77|158.13|0
1645772130000|2022-02-25 06:55:30|160.9|158.26|161.03|158.39|161.16|158.52|160.9|158.26|0
1645772140000|2022-02-25 06:55:40|161.09|158.45|160.83|158.19|161.09|158.45|160.83|158.19|0
1645772150000|2022-02-25 06:55:50|160.9|158.26|160.9|158.26|161.03|158.39|160.9|158.26|0
1645772160000|2022-02-25 06:56:00|160.77|158.13|160.77|158.13|160.77|158.13|160.77|158.13|0
1645772170000|2022-02-25 06:56:10|160.83|158.19|161.09|158.45|161.16|158.52|160.83|158.19|0
1645772180000|2022-02-25 06:56:20|161.16|158.52|161.16|158.52|161.16|158.52|161.09|158.45|0
1645772190000|2022-02-25 06:56:30|161.29|158.65|160.7|158.06|161.29|158.65|160.7|158.06|0
1645772200000|2022-02-25 06:56:40|160.77|158.13|160.77|158.13|160.77|158.13|160.77|158.13|0
1645772210000|2022-02-25 06:56:50|160.83|158.19|160.7|158.06|160.83|158.19|160.63|157.99|0
1645772220000|2022-02-25 06:57:00|160.63|157.99|160.9|158.26|160.9|158.26|160.63|157.99|0
1645772230000|2022-02-25 06:57:10|160.96|158.32|160.96|158.32|161.03|158.39|160.96|158.32|0
1645772240000|2022-02-25 06:57:20|160.83|158.19|160.37|157.73|160.83|158.19|160.37|157.73|0
1645772250000|2022-02-25 06:57:30|160.11|157.47|160.11|157.47|160.11|157.47|160.11|157.47|0
1645772260000|2022-02-25 06:57:40|159.71|157.07|159.71|157.07|159.78|157.14|159.71|157.07|0
1645772270000|2022-02-25 06:57:50|159.78|157.14|159.58|156.94|159.78|157.14|159.58|156.94|0
1645772280000|2022-02-25 06:58:00|159.78|157.14|159.98|157.34|159.98|157.34|159.78|157.14|0
1645772290000|2022-02-25 06:58:10|160.11|157.47|160.11|157.47|160.11|157.47|160.11|157.47|0
1645772300000|2022-02-25 06:58:20|159.98|157.34|159.97|157.33|159.98|157.34|159.97|157.33|0
1645772310000|2022-02-25 06:58:30|160.11|157.47|160.04|157.4|160.11|157.47|159.97|157.33|0
1645772320000|2022-02-25 06:58:40|160.11|157.47|160.17|157.53|160.24|157.6|160.11|157.47|0
1645772330000|2022-02-25 06:58:50|160.04|157.4|160.37|157.73|160.37|157.73|160.04|157.4|0
1645772340000|2022-02-25 06:59:00|160.24|157.6|160.37|157.73|160.37|157.73|160.17|157.53|0
1645772350000|2022-02-25 06:59:10|160.43|157.79|160.5|157.86|160.5|157.86|160.43|157.79|0
1645772360000|2022-02-25 06:59:20|160.37|157.73|160.37|157.73|160.5|157.86|160.37|157.73|0
1645772370000|2022-02-25 06:59:30|160.24|157.6|160.43|157.79|160.43|157.79|160.24|157.6|0
1645772380000|2022-02-25 06:59:40|160.24|157.6|160.04|157.4|160.24|157.6|160.04|157.4|0
1645772390000|2022-02-25 06:59:50|160.37|157.73|160.63|157.99|160.63|157.99|160.37|157.73|0
1645772400000|2022-02-25 07:00:00|160.5|157.86|160.17|157.53|160.5|157.86|160.17|157.53|0
1645772410000|2022-02-25 07:00:10|160.1|157.46|159.71|157.07|160.1|157.46|159.71|157.07|0
1645772420000|2022-02-25 07:00:20|159.77|157.13|159.71|157.07|159.77|157.13|159.71|157.07|0
1645772430000|2022-02-25 07:00:30|159.9|157.26|159.71|157.07|159.9|157.26|159.71|157.07|0
1645772440000|2022-02-25 07:00:40|159.58|156.94|159.58|156.94|159.71|157.07|159.58|156.94|0
1645772450000|2022-02-25 07:00:50|159.19|156.55|159.25|156.61|159.25|156.61|159.19|156.55|0
1645772460000|2022-02-25 07:01:00|159.12|156.48|159.38|156.74|159.45|156.81|158.99|156.35|0
1645772470000|2022-02-25 07:01:10|159.9|157.26|160.23|157.59|160.23|157.59|159.71|157.07|0
1645772480000|2022-02-25 07:01:20|160.1|157.46|159.71|157.07|160.1|157.46|159.71|157.07|0
1645772490000|2022-02-25 07:01:30|159.58|156.94|159.77|157.13|159.77|157.13|159.25|156.61|0
1645772500000|2022-02-25 07:01:40|159.64|157|160.03|157.39|160.03|157.39|159.51|156.87|0
1645772510000|2022-02-25 07:01:50|160.23|157.59|160.89|158.25|160.89|158.25|160.23|157.59|0
1645772520000|2022-02-25 07:02:00|161.22|158.58|161.61|158.97|161.61|158.97|161.22|158.58|0
1645772530000|2022-02-25 07:02:10|161.55|158.91|161.81|159.17|162.01|159.37|161.55|158.91|0
1645772540000|2022-02-25 07:02:20|162.01|159.37|163.54|160.9|163.54|160.9|162.01|159.37|0
1645772550000|2022-02-25 07:02:30|163.33|160.69|163.2|160.56|163.54|160.9|163.2|160.56|0
1645772560000|2022-02-25 07:02:40|163.27|160.63|163.33|160.69|163.33|160.69|163.14|160.5|0
1645772570000|2022-02-25 07:02:50|163.14|160.5|162.87|160.23|163.14|160.5|162.8|160.16|0
1645772580000|2022-02-25 07:03:00|162.8|160.16|162.34|159.7|162.8|160.16|162.34|159.7|0
1645772590000|2022-02-25 07:03:10|162.21|159.57|162.47|159.83|162.47|159.83|162.21|159.57|0
1645772600000|2022-02-25 07:03:20|162.4|159.76|162.01|159.37|162.47|159.83|162.01|159.37|0
1645772610000|2022-02-25 07:03:30|162.14|159.5|161.94|159.3|162.14|159.5|161.94|159.3|0
1645772620000|2022-02-25 07:03:40|162.14|159.5|161.48|158.84|162.14|159.5|161.48|158.84|0
1645772630000|2022-02-25 07:03:50|161.28|158.64|161.15|158.51|161.42|158.78|161.15|158.51|0
1645772640000|2022-02-25 07:04:00|160.82|158.18|160.63|157.99|160.82|158.18|160.63|157.99|0
1645772650000|2022-02-25 07:04:10|160.43|157.79|160.23|157.59|160.43|157.79|160.1|157.46|0
1645772660000|2022-02-25 07:04:20|160.29|157.65|160.36|157.72|160.36|157.72|160.23|157.59|0
1645772670000|2022-02-25 07:04:30|160.43|157.79|160.69|158.05|160.69|158.05|160.43|157.79|0
1645772680000|2022-02-25 07:04:40|160.56|157.92|160.29|157.65|160.56|157.92|160.29|157.65|0
1645772690000|2022-02-25 07:04:50|160.16|157.52|160.03|157.39|160.16|157.52|160.03|157.39|0
1645772700000|2022-02-25 07:05:00|159.77|157.13|159.71|157.07|159.97|157.33|159.71|157.07|0
1645772710000|2022-02-25 07:05:10|159.64|157|159.44|156.8|159.64|157|159.44|156.8|0
1645772720000|2022-02-25 07:05:20|159.37|156.73|159.31|156.67|159.37|156.73|159.31|156.67|0
1645772730000|2022-02-25 07:05:30|158.85|156.21|158.79|156.15|158.85|156.21|158.72|156.08|0
1645772740000|2022-02-25 07:05:40|158.4|155.76|158.27|155.63|158.4|155.76|158.27|155.63|0
1645772750000|2022-02-25 07:05:50|158.14|155.5|157.94|155.3|158.14|155.5|157.94|155.3|0
1645772760000|2022-02-25 07:06:00|157.88|155.24|158.66|156.02|158.66|156.02|157.81|155.17|0
1645772770000|2022-02-25 07:06:10|158.72|156.08|158.79|156.15|158.92|156.28|158.72|156.08|0
1645772780000|2022-02-25 07:06:20|159.24|156.6|159.11|156.47|159.24|156.6|158.79|156.15|0
1645772790000|2022-02-25 07:06:30|158.92|156.28|159.05|156.41|159.05|156.41|158.85|156.21|0
1645772800000|2022-02-25 07:06:40|158.53|155.89|158.46|155.82|158.53|155.89|158.46|155.82|0
1645772810000|2022-02-25 07:06:50|158.4|155.76|158.66|156.02|158.79|156.15|158.4|155.76|0
1645772820000|2022-02-25 07:07:00|158.72|156.08|158.4|155.76|158.85|156.21|158.4|155.76|0
1645772830000|2022-02-25 07:07:10|158.13|155.49|157.74|155.1|158.13|155.49|157.74|155.1|0
1645772840000|2022-02-25 07:07:20|157.68|155.04|157.81|155.17|157.87|155.23|157.61|154.97|0
1645772850000|2022-02-25 07:07:30|157.87|155.23|158.13|155.49|158.13|155.49|157.87|155.23|0
1645772860000|2022-02-25 07:07:40|158.26|155.62|157.94|155.3|158.26|155.62|157.94|155.3|0
1645772870000|2022-02-25 07:07:50|157.68|155.04|157.48|154.84|157.74|155.1|157.48|154.84|0
1645772880000|2022-02-25 07:08:00|157.61|154.97|158|155.36|158.2|155.56|157.61|154.97|0
1645772890000|2022-02-25 07:08:10|158.07|155.43|158|155.36|158.07|155.43|158|155.36|0
1645772900000|2022-02-25 07:08:20|158.2|155.56|158.2|155.56|158.33|155.69|158.13|155.49|0
1645772910000|2022-02-25 07:08:30|158.39|155.75|158.2|155.56|158.39|155.75|158.2|155.56|0
1645772920000|2022-02-25 07:08:40|157.87|155.23|158.26|155.62|158.26|155.62|157.87|155.23|0
1645772930000|2022-02-25 07:08:50|158.39|155.75|158.39|155.75|158.46|155.82|158.33|155.69|0
1645772940000|2022-02-25 07:09:00|158.46|155.82|158.2|155.56|158.46|155.82|158.2|155.56|0
1645772950000|2022-02-25 07:09:10|158.06|155.42|158.06|155.42|158.06|155.42|158.06|155.42|0
1645772960000|2022-02-25 07:09:20|158.52|155.88|158.46|155.82|158.52|155.88|158.46|155.82|0
1645772970000|2022-02-25 07:09:30|158.32|155.68|158.06|155.42|158.32|155.68|158.06|155.42|0
1645772980000|2022-02-25 07:09:40|158.13|155.49|158.06|155.42|158.13|155.49|158.06|155.42|0
1645772990000|2022-02-25 07:09:50|157.93|155.29|158.19|155.55|158.19|155.55|157.74|155.1|0
1645773000000|2022-02-25 07:10:00|158.06|155.42|158.26|155.62|158.52|155.88|158|155.36|0
1645773010000|2022-02-25 07:10:10|158|155.36|158.13|155.49|158.13|155.49|158|155.36|0
1645773020000|2022-02-25 07:10:20|158|155.36|157.74|155.1|158|155.36|157.74|155.1|0
1645773030000|2022-02-25 07:10:30|157.8|155.16|157.61|154.97|157.8|155.16|157.54|154.9|0
1645773040000|2022-02-25 07:10:40|157.74|155.1|157.54|154.9|157.74|155.1|157.54|154.9|0
1645773050000|2022-02-25 07:10:50|157.48|154.84|157.54|154.9|157.54|154.9|157.41|154.77|0
1645773060000|2022-02-25 07:11:00|157.48|154.84|157.74|155.1|158.06|155.42|157.48|154.84|0
1645773070000|2022-02-25 07:11:10|157.67|155.03|157.67|155.03|157.67|155.03|157.48|154.84|0
1645773080000|2022-02-25 07:11:20|157.54|154.9|157.48|154.84|157.54|154.9|157.48|154.84|0
1645773090000|2022-02-25 07:11:30|157.41|154.77|157.35|154.71|157.48|154.84|157.35|154.71|0
1645773100000|2022-02-25 07:11:40|157.22|154.58|157.74|155.1|157.74|155.1|157.22|154.58|0
1645773110000|2022-02-25 07:11:50|157.67|155.03|158.13|155.49|158.13|155.49|157.48|154.84|0
1645773120000|2022-02-25 07:12:00|158.39|155.75|158.19|155.55|158.39|155.75|158.19|155.55|0
1645773130000|2022-02-25 07:12:10|157.87|155.23|157.67|155.03|157.87|155.23|157.61|154.97|0
1645773140000|2022-02-25 07:12:20|157.74|155.1|157.93|155.29|158|155.36|157.74|155.1|0
1645773150000|2022-02-25 07:12:30|158.19|155.55|157.93|155.29|158.32|155.68|157.93|155.29|0
1645773160000|2022-02-25 07:12:40|158.06|155.42|158.13|155.49|158.13|155.49|158|155.36|0
1645773170000|2022-02-25 07:12:50|158.26|155.62|158.52|155.88|158.52|155.88|158.26|155.62|0
1645773180000|2022-02-25 07:13:00|159.04|156.4|159.17|156.53|159.17|156.53|158.91|156.27|0
1645773190000|2022-02-25 07:13:10|159.1|156.46|158.91|156.27|159.1|156.46|158.71|156.07|0
1645773200000|2022-02-25 07:13:20|158.78|156.14|158.91|156.27|158.91|156.27|158.78|156.14|0
1645773210000|2022-02-25 07:13:30|158.78|156.14|158.39|155.75|158.78|156.14|158.39|155.75|0
1645773220000|2022-02-25 07:13:40|158.91|156.27|159.23|156.59|159.23|156.59|158.71|156.07|0
1645773230000|2022-02-25 07:13:50|159.04|156.4|159.17|156.53|159.23|156.59|159.04|156.4|0
1645773240000|2022-02-25 07:14:00|159.3|156.66|159.7|157.06|159.7|157.06|159.3|156.66|0
1645773250000|2022-02-25 07:14:10|159.56|156.92|159.56|156.92|159.56|156.92|159.43|156.79|0
1645773260000|2022-02-25 07:14:20|159.04|156.4|158.84|156.2|159.04|156.4|158.84|156.2|0
1645773270000|2022-02-25 07:14:30|158.78|156.14|158.58|155.94|158.78|156.14|158.52|155.88|0
1645773280000|2022-02-25 07:14:40|158.65|156.01|158.71|156.07|158.84|156.2|158.65|156.01|0
1645773290000|2022-02-25 07:14:50|158.65|156.01|157.22|154.58|158.65|156.01|154.82|152.18|0
1645773300000|2022-02-25 07:15:00|157.28|154.64|159.59|156.95|159.72|157.08|157.28|154.64|0
1645773310000|2022-02-25 07:15:10|159.66|157.02|158.55|155.91|159.66|157.02|158.42|155.78|0
1645773320000|2022-02-25 07:15:20|158.22|155.58|158.35|155.71|158.42|155.78|158.22|155.58|0
1645773330000|2022-02-25 07:15:30|158.29|155.65|158.29|155.65|158.29|155.65|158.16|155.52|0
1645773340000|2022-02-25 07:15:40|158.03|155.39|157.77|155.13|158.03|155.39|157.77|155.13|0
1645773350000|2022-02-25 07:15:50|157.7|155.06|157.9|155.26|157.9|155.26|157.7|155.06|0
1645773360000|2022-02-25 07:16:00|158.16|155.52|157.9|155.26|158.16|155.52|157.9|155.26|0
1645773370000|2022-02-25 07:16:10|157.77|155.13|157.83|155.19|157.9|155.26|157.77|155.13|0
1645773380000|2022-02-25 07:16:20|157.51|154.87|157.38|154.74|157.51|154.87|157.38|154.74|0
1645773390000|2022-02-25 07:16:30|157.12|154.48|156.86|154.22|157.12|154.48|156.86|154.22|0
1645773400000|2022-02-25 07:16:40|157.05|154.41|157.05|154.41|157.05|154.41|157.05|154.41|0
1645773410000|2022-02-25 07:16:50|156.86|154.22|156.99|154.35|157.12|154.48|156.86|154.22|0
1645773420000|2022-02-25 07:17:00|157.12|154.48|157.12|154.48|157.38|154.74|157.12|154.48|0
1645773430000|2022-02-25 07:17:10|157.05|154.41|157.05|154.41|157.05|154.41|157.05|154.41|0
1645773440000|2022-02-25 07:17:20|156.86|154.22|156.92|154.28|157.12|154.48|156.86|154.22|0
1645773450000|2022-02-25 07:17:30|156.99|154.35|156.92|154.28|156.99|154.35|156.86|154.22|0
1645773460000|2022-02-25 07:17:40|156.86|154.22|156.79|154.15|156.86|154.22|156.73|154.09|0
1645773470000|2022-02-25 07:17:50|156.73|154.09|156.66|154.02|156.92|154.28|156.66|154.02|0
1645773480000|2022-02-25 07:18:00|156.99|154.35|156.99|154.35|157.18|154.54|156.99|154.35|0
1645773490000|2022-02-25 07:18:10|157.12|154.48|157.12|154.48|157.12|154.48|157.05|154.41|0
1645773500000|2022-02-25 07:18:20|157.25|154.61|157.44|154.8|157.51|154.87|157.25|154.61|0
1645773510000|2022-02-25 07:18:30|157.31|154.67|157.25|154.61|157.77|155.13|157.25|154.61|0
1645773520000|2022-02-25 07:18:40|157.12|154.48|157.18|154.54|157.38|154.74|157.12|154.48|0
1645773530000|2022-02-25 07:18:50|157.38|154.74|157.38|154.74|157.51|154.87|157.38|154.74|0
1645773540000|2022-02-25 07:19:00|157.44|154.8|157.51|154.87|157.64|155|157.44|154.8|0
1645773550000|2022-02-25 07:19:10|157.77|155.13|157.77|155.13|157.77|155.13|157.64|155|0
1645773560000|2022-02-25 07:19:20|157.7|155.06|157.31|154.67|157.7|155.06|157.31|154.67|0
1645773570000|2022-02-25 07:19:30|157.37|154.73|157.11|154.47|157.37|154.73|157.11|154.47|0
1645773580000|2022-02-25 07:19:40|157.24|154.6|157.24|154.6|157.24|154.6|157.24|154.6|0
1645773590000|2022-02-25 07:19:50|157.5|154.86|157.63|154.99|157.63|154.99|157.5|154.86|0
1645773600000|2022-02-25 07:20:00|157.7|155.06|157.9|155.26|157.96|155.32|157.7|155.06|0
1645773610000|2022-02-25 07:20:10|157.83|155.19|157.9|155.26|157.96|155.32|157.83|155.19|0
1645773620000|2022-02-25 07:20:20|157.89|155.25|157.89|155.25|158.16|155.52|157.89|155.25|0
1645773630000|2022-02-25 07:20:30|157.63|154.99|157.7|155.06|157.7|155.06|157.63|154.99|0
1645773640000|2022-02-25 07:20:40|157.76|155.12|157.76|155.12|157.83|155.19|157.76|155.12|0
1645773650000|2022-02-25 07:20:50|157.89|155.25|157.5|154.86|157.89|155.25|157.5|154.86|0
1645773660000|2022-02-25 07:21:00|157.37|154.73|157.44|154.8|157.44|154.8|157.37|154.73|0
1645773670000|2022-02-25 07:21:10|157.57|154.93|157.76|155.12|157.76|155.12|157.57|154.93|0
1645773680000|2022-02-25 07:21:20|157.7|155.06|157.5|154.86|157.7|155.06|157.5|154.86|0
1645773690000|2022-02-25 07:21:30|157.24|154.6|157.24|154.6|157.43|154.79|157.24|154.6|0
1645773700000|2022-02-25 07:21:40|157.17|154.53|156.98|154.34|157.17|154.53|156.98|154.34|0
1645773710000|2022-02-25 07:21:50|157.11|154.47|156.98|154.34|157.11|154.47|156.98|154.34|0
1645773730000|2022-02-25 07:22:10|156.85|154.21|156.72|154.08|156.91|154.27|156.72|154.08|0
1645773740000|2022-02-25 07:22:20|156.85|154.21|156.72|154.08|156.98|154.34|156.72|154.08|0
1645773750000|2022-02-25 07:22:30|156.59|153.95|156.59|153.95|156.72|154.08|156.59|153.95|0
1645773760000|2022-02-25 07:22:40|156.85|154.21|157.24|154.6|157.3|154.66|156.78|154.14|0
1645773770000|2022-02-25 07:22:50|157.04|154.4|157.04|154.4|157.04|154.4|156.98|154.34|0
1645773780000|2022-02-25 07:23:00|156.98|154.34|157.11|154.47|157.24|154.6|156.98|154.34|0
1645773790000|2022-02-25 07:23:10|157.24|154.6|157.3|154.66|157.37|154.73|157.24|154.6|0
1645773800000|2022-02-25 07:23:20|157.24|154.6|157.11|154.47|157.24|154.6|157.11|154.47|0
1645773810000|2022-02-25 07:23:30|156.98|154.34|156.98|154.34|156.98|154.34|156.85|154.21|0
1645773820000|2022-02-25 07:23:40|157.04|154.4|157.11|154.47|157.17|154.53|157.04|154.4|0
1645773830000|2022-02-25 07:23:50|157.37|154.73|157.5|154.86|157.5|154.86|157.3|154.66|0
1645773840000|2022-02-25 07:24:00|157.43|154.79|157.76|155.12|157.76|155.12|157.43|154.79|0
1645773850000|2022-02-25 07:24:10|158.38|155.74|158.38|155.74|158.38|155.74|158.38|155.74|0
1645773860000|2022-02-25 07:24:20|158.31|155.67|158.38|155.74|158.38|155.74|158.31|155.67|0
1645773870000|2022-02-25 07:24:30|158.77|156.13|159.03|156.39|159.03|156.39|158.77|156.13|0
1645773880000|2022-02-25 07:24:40|159.16|156.52|159.29|156.65|159.29|156.65|159.16|156.52|0
1645773890000|2022-02-25 07:24:50|159.42|156.78|159.29|156.65|159.75|157.11|159.29|156.65|0
1645773900000|2022-02-25 07:25:00|159.16|156.52|159.16|156.52|159.29|156.65|159.16|156.52|0
1645773910000|2022-02-25 07:25:10|159.29|156.65|159.29|156.65|159.29|156.65|159.16|156.52|0
1645773920000|2022-02-25 07:25:20|159.42|156.78|159.03|156.39|159.42|156.78|159.03|156.39|0
1645773930000|2022-02-25 07:25:30|158.9|156.26|158.64|156|159.03|156.39|158.64|156|0
1645773940000|2022-02-25 07:25:40|158.57|155.93|158.37|155.73|158.57|155.93|158.37|155.73|0
1645773950000|2022-02-25 07:25:50|158.5|155.86|158.37|155.73|158.5|155.86|158.37|155.73|0
1645773960000|2022-02-25 07:26:00|158.77|156.13|159.03|156.39|159.03|156.39|158.77|156.13|0
1645773970000|2022-02-25 07:26:10|158.9|156.26|158.77|156.13|158.9|156.26|158.7|156.06|0
1645773980000|2022-02-25 07:26:20|158.83|156.19|159.16|156.52|159.16|156.52|158.77|156.13|0
1645773990000|2022-02-25 07:26:30|159.22|156.58|158.96|156.32|159.22|156.58|158.9|156.26|0
1645774000000|2022-02-25 07:26:40|159.03|156.39|158.7|156.06|159.03|156.39|158.7|156.06|0
1645774010000|2022-02-25 07:26:50|158.96|156.32|158.9|156.26|159.09|156.45|158.9|156.26|0
1645774020000|2022-02-25 07:27:00|159.03|156.39|159.22|156.58|159.22|156.58|158.96|156.32|0
1645774030000|2022-02-25 07:27:10|159.16|156.52|159.29|156.65|159.42|156.78|159.16|156.52|0
1645774040000|2022-02-25 07:27:20|159.16|156.52|159.29|156.65|159.29|156.65|159.09|156.45|0
1645774050000|2022-02-25 07:27:30|159.16|156.52|159.35|156.71|159.35|156.71|159.16|156.52|0
1645774060000|2022-02-25 07:27:40|159.22|156.58|159.22|156.58|159.22|156.58|159.16|156.52|0
1645774070000|2022-02-25 07:27:50|159.29|156.65|159.42|156.78|159.42|156.78|159.29|156.65|0
1645774080000|2022-02-25 07:28:00|159.55|156.91|159.42|156.78|159.55|156.91|159.35|156.71|0
1645774090000|2022-02-25 07:28:10|159.55|156.91|159.55|156.91|159.55|156.91|159.55|156.91|0
1645774100000|2022-02-25 07:28:20|159.61|156.97|159.16|156.52|159.61|156.97|159.16|156.52|0
1645774110000|2022-02-25 07:28:30|159.29|156.65|159.16|156.52|159.29|156.65|159.16|156.52|0
1645774120000|2022-02-25 07:28:40|159.02|156.38|158.63|155.99|159.02|156.38|158.63|155.99|0
1645774130000|2022-02-25 07:28:50|159.02|156.38|159.15|156.51|159.15|156.51|159.02|156.38|0
1645774140000|2022-02-25 07:29:00|159.22|156.58|159.02|156.38|159.29|156.65|159.02|156.38|0
1645774150000|2022-02-25 07:29:10|158.96|156.32|159.15|156.51|159.15|156.51|158.96|156.32|0
1645774160000|2022-02-25 07:29:20|159.02|156.38|159.61|156.97|159.61|156.97|159.02|156.38|0
1645774170000|2022-02-25 07:29:30|159.55|156.91|159.87|157.23|159.87|157.23|159.55|156.91|0
1645774180000|2022-02-25 07:29:40|159.81|157.17|159.81|157.17|159.81|157.17|159.68|157.04|0
1645774190000|2022-02-25 07:29:50|160|157.36|160.6|157.96|160.6|157.96|160|157.36|0
1645774200000|2022-02-25 07:30:00|160.27|157.63|160.86|158.22|160.86|158.22|160.27|157.63|0
1645774210000|2022-02-25 07:30:10|160.99|158.35|160.46|157.82|160.99|158.35|160.33|157.69|0
1645774220000|2022-02-25 07:30:20|160.33|157.69|160.2|157.56|160.46|157.82|160.2|157.56|0
1645774230000|2022-02-25 07:30:30|160.26|157.62|159.87|157.23|160.26|157.62|159.87|157.23|0
1645774240000|2022-02-25 07:30:40|159.68|157.04|159.22|156.58|159.68|157.04|159.22|156.58|0
1645774250000|2022-02-25 07:30:50|159.28|156.64|159.15|156.51|159.28|156.64|159.15|156.51|0
1645774260000|2022-02-25 07:31:00|159.41|156.77|159.55|156.91|159.55|156.91|159.41|156.77|0
1645774270000|2022-02-25 07:31:10|160|157.36|159.28|156.64|160|157.36|159.28|156.64|0
1645774280000|2022-02-25 07:31:20|159.35|156.71|159.35|156.71|159.35|156.71|159.28|156.64|0
1645774290000|2022-02-25 07:31:30|159.15|156.51|159.54|156.9|159.74|157.1|159.15|156.51|0
1645774300000|2022-02-25 07:31:40|159.87|157.23|160.26|157.62|160.26|157.62|159.87|157.23|0
1645774310000|2022-02-25 07:31:50|160.59|157.95|160.59|157.95|160.59|157.95|160.59|157.95|0
1645774320000|2022-02-25 07:32:00|160.53|157.89|160.53|157.89|160.53|157.89|160.53|157.89|0
1645774330000|2022-02-25 07:32:10|160.73|158.09|160.99|158.35|160.99|158.35|160.59|157.95|0
1645774340000|2022-02-25 07:32:20|161.12|158.48|160.73|158.09|161.12|158.48|160.73|158.09|0
1645774350000|2022-02-25 07:32:30|160.99|158.35|160.53|157.89|160.99|158.35|160.53|157.89|0
1645774360000|2022-02-25 07:32:40|160.33|157.69|160.2|157.56|160.33|157.69|160.13|157.49|0
1645774370000|2022-02-25 07:32:50|160.72|158.08|160.79|158.15|160.79|158.15|160.72|158.08|0
1645774380000|2022-02-25 07:33:00|160.72|158.08|160.86|158.22|160.86|158.22|160.72|158.08|0
1645774390000|2022-02-25 07:33:10|160.99|158.35|161.12|158.48|161.12|158.48|160.99|158.35|0
1645774400000|2022-02-25 07:33:20|161.25|158.61|160.52|157.88|161.25|158.61|160.52|157.88|0
1645774410000|2022-02-25 07:33:30|160.13|157.49|160.07|157.43|160.2|157.56|160|157.36|0
1645774420000|2022-02-25 07:33:40|160.13|157.49|160.46|157.82|160.46|157.82|160.13|157.49|0
1645774430000|2022-02-25 07:33:50|160.2|157.56|160.2|157.56|160.26|157.62|160.2|157.56|0
1645774440000|2022-02-25 07:34:00|159.94|157.3|160.2|157.56|160.2|157.56|159.94|157.3|0
1645774450000|2022-02-25 07:34:10|160.72|158.08|161.05|158.41|161.05|158.41|160.72|158.08|0
1645774460000|2022-02-25 07:34:20|160.92|158.28|161.05|158.41|161.05|158.41|160.85|158.21|0
1645774470000|2022-02-25 07:34:30|161.12|158.48|161.12|158.48|161.31|158.67|161.12|158.48|0
1645774480000|2022-02-25 07:34:40|161.18|158.54|161.38|158.74|161.38|158.74|161.18|158.54|0
1645774490000|2022-02-25 07:34:50|161.44|158.8|161.51|158.87|161.51|158.87|161.44|158.8|0
1645774500000|2022-02-25 07:35:00|161.65|159.01|161.25|158.61|161.65|159.01|161.25|158.61|0
1645774510000|2022-02-25 07:35:10|161.71|159.07|161.78|159.14|161.78|159.14|161.71|159.07|0
1645774520000|2022-02-25 07:35:20|161.91|159.27|161.91|159.27|162.1|159.46|161.91|159.27|0
1645774530000|2022-02-25 07:35:30|162.04|159.4|162.31|159.67|162.31|159.67|162.04|159.4|0
1645774540000|2022-02-25 07:35:40|162.24|159.6|161.84|159.2|162.24|159.6|161.64|159|0
1645774550000|2022-02-25 07:35:50|161.64|159|161.51|158.87|161.64|159|161.51|158.87|0
1645774560000|2022-02-25 07:36:00|161.38|158.74|161.78|159.14|161.84|159.2|161.38|158.74|0
1645774570000|2022-02-25 07:36:10|161.91|159.27|161.91|159.27|161.91|159.27|161.84|159.2|0
1645774580000|2022-02-25 07:36:20|161.51|158.87|161.78|159.14|161.78|159.14|161.51|158.87|0
1645774590000|2022-02-25 07:36:30|161.91|159.27|162.57|159.93|162.57|159.93|161.91|159.27|0
1645774600000|2022-02-25 07:36:40|162.3|159.66|162.7|160.06|162.7|160.06|162.3|159.66|0
1645774610000|2022-02-25 07:36:50|162.76|160.12|162.7|160.06|162.76|160.12|162.7|160.06|0
1645774620000|2022-02-25 07:37:00|162.76|160.12|162.83|160.19|162.83|160.19|162.76|160.12|0
1645774630000|2022-02-25 07:37:10|162.57|159.93|162.5|159.86|162.63|159.99|162.5|159.86|0
1645774640000|2022-02-25 07:37:20|162.3|159.66|162.17|159.53|162.3|159.66|162.04|159.4|0
1645774650000|2022-02-25 07:37:30|161.91|159.27|162.3|159.66|162.3|159.66|161.91|159.27|0
1645774660000|2022-02-25 07:37:40|162.37|159.73|162.04|159.4|162.37|159.73|162.04|159.4|0
1645774670000|2022-02-25 07:37:50|161.91|159.27|161.91|159.27|161.97|159.33|161.91|159.27|0
1645774680000|2022-02-25 07:38:00|162.1|159.46|162.17|159.53|162.3|159.66|162.1|159.46|0
1645774690000|2022-02-25 07:38:10|162.1|159.46|161.57|158.93|162.1|159.46|161.57|158.93|0
1645774700000|2022-02-25 07:38:20|161.51|158.87|161.44|158.8|161.51|158.87|161.38|158.74|0
1645774710000|2022-02-25 07:38:30|161.38|158.74|161.25|158.61|161.38|158.74|161.25|158.61|0
1645774720000|2022-02-25 07:38:40|161.38|158.74|161.38|158.74|161.38|158.74|161.25|158.61|0
1645774730000|2022-02-25 07:38:50|161.24|158.6|161.38|158.74|161.38|158.74|161.24|158.6|0
1645774740000|2022-02-25 07:39:00|161.9|159.26|161.9|159.26|162.1|159.46|161.9|159.26|0
1645774750000|2022-02-25 07:39:10|161.97|159.33|161.9|159.26|161.97|159.33|161.64|159|0
1645774760000|2022-02-25 07:39:20|161.7|159.06|161.51|158.87|161.7|159.06|161.51|158.87|0
1645774770000|2022-02-25 07:39:30|161.57|158.93|161.57|158.93|161.57|158.93|161.57|158.93|0
1645774780000|2022-02-25 07:39:40|161.38|158.74|160.98|158.34|161.38|158.74|160.98|158.34|0
1645774790000|2022-02-25 07:39:50|160.85|158.21|160.91|158.27|161.18|158.54|160.85|158.21|0
1645774800000|2022-02-25 07:40:00|161.11|158.47|161.11|158.47|161.11|158.47|160.98|158.34|0
1645774810000|2022-02-25 07:40:10|160.85|158.21|160.58|157.94|160.85|158.21|160.45|157.81|0
1645774820000|2022-02-25 07:40:20|160.45|157.81|160.58|157.94|160.58|157.94|160.38|157.74|0
1645774830000|2022-02-25 07:40:30|160.52|157.88|160.52|157.88|160.52|157.88|160.52|157.88|0
1645774840000|2022-02-25 07:40:40|160.45|157.81|160.19|157.55|160.45|157.81|160.19|157.55|0
1645774850000|2022-02-25 07:40:50|160.32|157.68|160.19|157.55|160.32|157.68|160.19|157.55|0
1645774860000|2022-02-25 07:41:00|160.25|157.61|160.19|157.55|160.25|157.61|160.19|157.55|0
1645774870000|2022-02-25 07:41:10|160.45|157.81|160.45|157.81|160.58|157.94|160.25|157.61|0
1645774880000|2022-02-25 07:41:20|160.12|157.48|160.25|157.61|160.38|157.74|160.12|157.48|0
1645774890000|2022-02-25 07:41:30|160.38|157.74|160.45|157.81|160.65|158.01|160.32|157.68|0
1645774900000|2022-02-25 07:41:40|160.58|157.94|160.71|158.07|160.71|158.07|160.58|157.94|0
1645774910000|2022-02-25 07:41:50|160.91|158.27|160.19|157.55|160.91|158.27|160.19|157.55|0
1645774920000|2022-02-25 07:42:00|160.25|157.61|160.19|157.55|160.32|157.68|160.19|157.55|0
1645774930000|2022-02-25 07:42:10|160.25|157.61|160.58|157.94|160.58|157.94|160.25|157.61|0
1645774940000|2022-02-25 07:42:20|160.51|157.87|160.32|157.68|160.58|157.94|160.32|157.68|0
1645774950000|2022-02-25 07:42:30|160.19|157.55|160.12|157.48|160.19|157.55|160.12|157.48|0
1645774960000|2022-02-25 07:42:40|159.79|157.15|159.66|157.02|159.93|157.29|159.66|157.02|0
1645774970000|2022-02-25 07:42:50|159.33|156.69|159.4|156.76|159.4|156.76|159.33|156.69|0
1645774980000|2022-02-25 07:43:00|159.33|156.69|159.33|156.69|159.33|156.69|159.33|156.69|0
1645774990000|2022-02-25 07:43:10|159.4|156.76|159.27|156.63|159.4|156.76|159.27|156.63|0
1645775000000|2022-02-25 07:43:20|159.33|156.69|159.27|156.63|159.33|156.69|159.27|156.63|0
1645775010000|2022-02-25 07:43:30|159.4|156.76|159.14|156.5|159.4|156.76|159.07|156.43|0
1645775020000|2022-02-25 07:43:40|159.46|156.82|159.4|156.76|159.46|156.82|159.27|156.63|0
1645775030000|2022-02-25 07:43:50|159.46|156.82|159.4|156.76|159.46|156.82|159.33|156.69|0
1645775040000|2022-02-25 07:44:00|159.86|157.22|159.79|157.15|160.06|157.42|159.79|157.15|0
1645775050000|2022-02-25 07:44:10|159.33|156.69|159.2|156.56|159.33|156.69|159.2|156.56|0
1645775060000|2022-02-25 07:44:20|159.4|156.76|159.14|156.5|159.4|156.76|159.14|156.5|0
1645775070000|2022-02-25 07:44:30|159.2|156.56|159.14|156.5|159.4|156.76|159.14|156.5|0
1645775080000|2022-02-25 07:44:40|159.27|156.63|159.4|156.76|159.4|156.76|159.27|156.63|0
1645775090000|2022-02-25 07:44:50|159.53|156.89|159.46|156.82|159.53|156.89|159.4|156.76|0
1645775100000|2022-02-25 07:45:00|159.53|156.89|159.14|156.5|159.53|156.89|159.14|156.5|0
1645775110000|2022-02-25 07:45:10|159.01|156.37|158.81|156.17|159.01|156.37|158.68|156.04|0
1645775120000|2022-02-25 07:45:20|158.88|156.24|158.61|155.97|158.88|156.24|158.61|155.97|0
1645775130000|2022-02-25 07:45:30|158.48|155.84|158.61|155.97|158.74|156.1|158.48|155.84|0
1645775140000|2022-02-25 07:45:40|158.41|155.77|158.87|156.23|158.87|156.23|158.41|155.77|0
1645775150000|2022-02-25 07:45:50|159.01|156.37|158.41|155.77|159.01|156.37|158.41|155.77|0
1645775160000|2022-02-25 07:46:00|158.35|155.71|158.09|155.45|158.48|155.84|158.09|155.45|0
1645775170000|2022-02-25 07:46:10|157.96|155.32|157.83|155.19|158.09|155.45|157.83|155.19|0
1645775180000|2022-02-25 07:46:20|157.96|155.32|158.35|155.71|158.41|155.77|157.89|155.25|0
1645775190000|2022-02-25 07:46:30|158.22|155.58|158.22|155.58|158.35|155.71|158.22|155.58|0
1645775200000|2022-02-25 07:46:40|158.48|155.84|158.22|155.58|158.48|155.84|158.22|155.58|0
1645775210000|2022-02-25 07:46:50|157.96|155.32|158.54|155.9|158.54|155.9|157.96|155.32|0
1645775220000|2022-02-25 07:47:00|158.48|155.84|158.09|155.45|158.48|155.84|158.09|155.45|0
1645775230000|2022-02-25 07:47:10|158.22|155.58|157.96|155.32|158.22|155.58|157.96|155.32|0
1645775240000|2022-02-25 07:47:20|158.09|155.45|158.41|155.77|158.41|155.77|158.09|155.45|0
1645775250000|2022-02-25 07:47:30|158.67|156.03|159|156.36|159|156.36|158.67|156.03|0
1645775260000|2022-02-25 07:47:40|159.4|156.76|159.26|156.62|159.4|156.76|159.2|156.56|0
1645775270000|2022-02-25 07:47:50|159.13|156.49|159.2|156.56|159.2|156.56|158.87|156.23|0
1645775280000|2022-02-25 07:48:00|159.13|156.49|159.4|156.76|159.4|156.76|159.13|156.49|0
1645775290000|2022-02-25 07:48:10|159.2|156.56|159.13|156.49|159.2|156.56|159|156.36|0
1645775300000|2022-02-25 07:48:20|159.26|156.62|159.39|156.75|159.39|156.75|159.13|156.49|0
1645775310000|2022-02-25 07:48:30|159.26|156.62|159.06|156.42|159.26|156.62|159.06|156.42|0
1645775320000|2022-02-25 07:48:40|159.13|156.49|159.59|156.95|159.66|157.02|159.13|156.49|0
1645775330000|2022-02-25 07:48:50|159.53|156.89|159.53|156.89|159.66|157.02|159.53|156.89|0
1645775340000|2022-02-25 07:49:00|159.66|157.02|159.52|156.88|159.66|157.02|159.39|156.75|0
1645775350000|2022-02-25 07:49:10|159.39|156.75|159.06|156.42|159.39|156.75|159|156.36|0
1645775360000|2022-02-25 07:49:20|159.13|156.49|159.39|156.75|159.39|156.75|159.13|156.49|0
1645775370000|2022-02-25 07:49:30|159|156.36|158.74|156.1|159.06|156.42|158.74|156.1|0
1645775380000|2022-02-25 07:49:40|158.8|156.16|158.61|155.97|158.8|156.16|158.61|155.97|0
1645775390000|2022-02-25 07:49:50|158.54|155.9|159|156.36|159|156.36|158.48|155.84|0
1645775400000|2022-02-25 07:50:00|158.74|156.1|158.61|155.97|158.74|156.1|158.61|155.97|0
1645775410000|2022-02-25 07:50:10|159.13|156.49|159|156.36|159.13|156.49|159|156.36|0
1645775420000|2022-02-25 07:50:20|159.32|156.68|158.35|155.71|159.32|156.68|158.35|155.71|0
1645775430000|2022-02-25 07:50:30|158.22|155.58|158.41|155.77|158.54|155.9|158.22|155.58|0
1645775440000|2022-02-25 07:50:40|158.35|155.71|157.83|155.19|158.35|155.71|157.83|155.19|0
1645775450000|2022-02-25 07:50:50|157.57|154.93|157.57|154.93|157.63|154.99|157.5|154.86|0
1645775460000|2022-02-25 07:51:00|157.96|155.32|158.09|155.45|158.22|155.58|157.96|155.32|0
1645775470000|2022-02-25 07:51:10|157.82|155.18|157.96|155.32|157.96|155.32|157.82|155.18|0
1645775480000|2022-02-25 07:51:20|157.69|155.05|157.69|155.05|157.69|155.05|157.56|154.92|0
1645775490000|2022-02-25 07:51:30|157.56|154.92|157.56|154.92|157.82|155.18|157.56|154.92|0
1645775500000|2022-02-25 07:51:40|157.69|155.05|157.56|154.92|157.69|155.05|157.43|154.79|0
1645775510000|2022-02-25 07:51:50|157.3|154.66|157.43|154.79|157.43|154.79|157.3|154.66|0
1645775520000|2022-02-25 07:52:00|157.56|154.92|157.82|155.18|157.82|155.18|157.56|154.92|0
1645775540000|2022-02-25 07:52:20|157.63|154.99|157.3|154.66|157.63|154.99|157.3|154.66|0
1645775550000|2022-02-25 07:52:30|157.56|154.92|157.17|154.53|157.56|154.92|156.91|154.27|0
1645775560000|2022-02-25 07:52:40|157.04|154.4|157.3|154.66|157.3|154.66|157.04|154.4|0
1645775570000|2022-02-25 07:52:50|157.37|154.73|157.56|154.92|157.56|154.92|157.37|154.73|0
1645775580000|2022-02-25 07:53:00|157.69|155.05|157.3|154.66|157.82|155.18|157.3|154.66|0
1645775590000|2022-02-25 07:53:10|157.17|154.53|157.17|154.53|157.17|154.53|157.04|154.4|0
1645775600000|2022-02-25 07:53:20|157.04|154.4|157.17|154.53|157.17|154.53|157.04|154.4|0
1645775610000|2022-02-25 07:53:30|156.91|154.27|156.85|154.21|157.23|154.59|156.85|154.21|0
1645775620000|2022-02-25 07:53:40|156.91|154.27|156.78|154.14|157.1|154.46|156.78|154.14|0
1645775630000|2022-02-25 07:53:50|156.72|154.08|157.1|154.46|157.1|154.46|156.72|154.08|0
1645775640000|2022-02-25 07:54:00|156.97|154.33|156.97|154.33|157.23|154.59|156.97|154.33|0
1645775650000|2022-02-25 07:54:10|156.65|154.01|156.52|153.88|156.71|154.07|156.52|153.88|0
1645775660000|2022-02-25 07:54:20|156.39|153.75|156.46|153.82|156.46|153.82|156.39|153.75|0
1645775670000|2022-02-25 07:54:30|156.39|153.75|156.26|153.62|156.65|154.01|156.26|153.62|0
1645775680000|2022-02-25 07:54:40|156.33|153.69|156|153.36|156.33|153.69|156|153.36|0
1645775690000|2022-02-25 07:54:50|155.49|152.85|155.1|152.46|155.49|152.85|155.1|152.46|0
1645775700000|2022-02-25 07:55:00|154.84|152.2|154.59|151.95|154.84|152.2|154.59|151.95|0
1645775710000|2022-02-25 07:55:10|154.46|151.82|153.69|151.05|154.46|151.82|153.69|151.05|0
1645775720000|2022-02-25 07:55:20|153.3|150.66|153.82|151.18|153.82|151.18|153.3|150.66|0
1645775730000|2022-02-25 07:55:30|153.49|150.85|153.56|150.92|153.56|150.92|153.49|150.85|0
1645775740000|2022-02-25 07:55:40|153.49|150.85|153.18|150.54|153.62|150.98|153.18|150.54|0
1645775750000|2022-02-25 07:55:50|153.36|150.72|153.75|151.11|153.75|151.11|153.36|150.72|0
1645775760000|2022-02-25 07:56:00|153.56|150.92|153.81|151.17|153.81|151.17|153.56|150.92|0
1645775770000|2022-02-25 07:56:10|154.13|151.49|154.07|151.43|154.39|151.75|154.07|151.43|0
1645775780000|2022-02-25 07:56:20|154.13|151.49|153.81|151.17|154.13|151.49|153.81|151.17|0
1645775790000|2022-02-25 07:56:30|154|151.36|154.58|151.94|154.58|151.94|154|151.36|0
1645775800000|2022-02-25 07:56:40|154.46|151.82|154.71|152.07|154.71|152.07|154.46|151.82|0
1645775810000|2022-02-25 07:56:50|154.9|152.26|155.36|152.72|155.42|152.78|154.9|152.26|0
1645775820000|2022-02-25 07:57:00|155.55|152.91|155.81|153.17|155.81|153.17|155.55|152.91|0
1645775830000|2022-02-25 07:57:10|155.74|153.1|156|153.36|156|153.36|155.68|153.04|0
1645775840000|2022-02-25 07:57:20|156.06|153.42|156.19|153.55|156.19|153.55|156.06|153.42|0
1645775850000|2022-02-25 07:57:30|155.87|153.23|155.74|153.1|155.87|153.23|155.74|153.1|0
1645775860000|2022-02-25 07:57:40|155.61|152.97|155.74|153.1|155.74|153.1|155.61|152.97|0
1645775870000|2022-02-25 07:57:50|155.87|153.23|156.13|153.49|156.13|153.49|155.87|153.23|0
1645775880000|2022-02-25 07:58:00|156|153.36|156.39|153.75|156.39|153.75|155.87|153.23|0
1645775890000|2022-02-25 07:58:10|156.52|153.88|156.26|153.62|156.52|153.88|156.13|153.49|0
1645775900000|2022-02-25 07:58:20|156.13|153.49|156.26|153.62|156.26|153.62|156|153.36|0
1645775910000|2022-02-25 07:58:30|156.19|153.55|156.06|153.42|156.19|153.55|156.06|153.42|0
1645775920000|2022-02-25 07:58:40|155.93|153.29|155.61|152.97|155.93|153.29|155.61|152.97|0
1645775930000|2022-02-25 07:58:50|155.55|152.91|155.23|152.59|155.55|152.91|155.23|152.59|0
1645775940000|2022-02-25 07:59:00|155.35|152.71|155.16|152.52|155.35|152.71|155.16|152.52|0
1645775950000|2022-02-25 07:59:10|155.61|152.97|156.06|153.42|156.06|153.42|155.61|152.97|0
1645775960000|2022-02-25 07:59:20|156.13|153.49|155.93|153.29|156.13|153.49|155.93|153.29|0
1645775970000|2022-02-25 07:59:30|156.71|154.07|157.62|154.98|157.62|154.98|156.71|154.07|0
1645775980000|2022-02-25 07:59:40|157.75|155.11|158.08|155.44|158.08|155.44|157.75|155.11|0
1645775990000|2022-02-25 07:59:50|158.21|155.57|157.88|155.24|158.21|155.57|157.88|155.24|0
1645776000000|2022-02-25 08:00:00|157.17|154.53|157.42|154.78|157.42|154.78|157.04|154.4|0
1645776010000|2022-02-25 08:00:10|156.65|154.01|154.26|151.62|156.65|154.01|154.26|151.62|0
1645776020000|2022-02-25 08:00:20|154.58|151.94|155.61|152.97|155.61|152.97|154.58|151.94|0
1645776030000|2022-02-25 08:00:30|155.35|152.71|155.22|152.58|155.35|152.71|154.84|152.2|0
1645776040000|2022-02-25 08:00:40|155.09|152.45|155.09|152.45|155.61|152.97|154.71|152.07|0
1645776050000|2022-02-25 08:00:50|154.97|152.33|155.35|152.71|155.48|152.84|154.97|152.33|0
1645776060000|2022-02-25 08:01:00|155.54|152.9|156.19|153.55|156.19|153.55|155.22|152.58|0
1645776070000|2022-02-25 08:01:10|155.93|153.29|155.93|153.29|156|153.36|155.61|152.97|0
1645776080000|2022-02-25 08:01:20|156.06|153.42|155.87|153.23|156.06|153.42|155.87|153.23|0
1645776090000|2022-02-25 08:01:30|155.93|153.29|156.39|153.75|156.39|153.75|155.93|153.29|0
1645776100000|2022-02-25 08:01:40|155.48|152.84|155.61|152.97|155.61|152.97|155.48|152.84|0
1645776110000|2022-02-25 08:01:50|156.13|153.49|156.26|153.62|156.38|153.74|156.13|153.49|0
1645776120000|2022-02-25 08:02:00|156|153.36|155.35|152.71|156|153.36|155.35|152.71|0
1645776130000|2022-02-25 08:02:10|155.48|152.84|155.67|153.03|155.67|153.03|155.09|152.45|0
1645776140000|2022-02-25 08:02:20|155.61|152.97|155.28|152.64|155.8|153.16|155.28|152.64|0
1645776150000|2022-02-25 08:02:30|155.15|152.51|155.22|152.58|155.22|152.58|154.84|152.2|0
1645776160000|2022-02-25 08:02:40|155.35|152.71|155.03|152.39|155.61|152.97|155.03|152.39|0
1645776170000|2022-02-25 08:02:50|154.83|152.19|155.03|152.39|155.03|152.39|154.83|152.19|0
1645776180000|2022-02-25 08:03:00|155.54|152.9|155.93|153.29|155.93|153.29|155.54|152.9|0
1645776190000|2022-02-25 08:03:10|154.83|152.19|154.71|152.07|154.83|152.19|154.71|152.07|0
1645776200000|2022-02-25 08:03:20|155.09|152.45|155.02|152.38|155.35|152.71|155.02|152.38|0
1645776210000|2022-02-25 08:03:30|155.54|152.9|155.67|153.03|155.67|153.03|155.15|152.51|0
1645776220000|2022-02-25 08:03:40|155.8|153.16|155.22|152.58|155.8|153.16|155.22|152.58|0
1645776230000|2022-02-25 08:03:50|155.48|152.84|155.74|153.1|155.87|153.23|155.48|152.84|0
1645776240000|2022-02-25 08:04:00|155.99|153.35|156.38|153.74|156.57|153.93|155.99|153.35|0
1645776250000|2022-02-25 08:04:10|156.12|153.48|155.86|153.22|156.12|153.48|155.86|153.22|0
1645776260000|2022-02-25 08:04:20|156.12|153.48|155.61|152.97|156.12|153.48|155.61|152.97|0
1645776270000|2022-02-25 08:04:30|155.74|153.1|155.93|153.29|156.25|153.61|155.74|153.1|0
1645776280000|2022-02-25 08:04:40|155.86|153.22|156.38|153.74|156.38|153.74|155.86|153.22|0
1645776290000|2022-02-25 08:04:50|155.8|153.16|155.93|153.29|156.06|153.42|155.74|153.1|0
1645776300000|2022-02-25 08:05:00|155.89|153.97|155.37|153.45|155.89|153.97|155.37|153.45|0
1645776310000|2022-02-25 08:05:10|155.18|153.26|155.57|153.65|155.57|153.65|155.18|153.26|0
1645776320000|2022-02-25 08:05:20|155.5|153.58|154.73|152.81|155.63|153.71|154.73|152.81|0
1645776330000|2022-02-25 08:05:30|154.47|152.55|153.7|151.78|154.6|152.68|153.7|151.78|0
1645776340000|2022-02-25 08:05:40|153.63|151.71|153.7|151.78|153.7|151.78|153.51|151.59|0
1645776350000|2022-02-25 08:05:50|154.02|152.1|154.34|152.42|154.34|152.42|153.44|151.52|0
1645776360000|2022-02-25 08:06:00|154.09|152.17|154.02|152.1|154.21|152.29|154.02|152.1|0
1645776370000|2022-02-25 08:06:10|154.4|152.48|153.96|152.04|154.53|152.61|153.96|152.04|0
1645776380000|2022-02-25 08:06:20|154.21|152.29|154.21|152.29|154.21|152.29|153.89|151.97|0
1645776390000|2022-02-25 08:06:30|153.96|152.04|153.96|152.04|154.02|152.1|153.96|152.04|0
1645776400000|2022-02-25 08:06:40|153.44|151.52|153.7|151.78|153.7|151.78|153.44|151.52|0
1645776410000|2022-02-25 08:06:50|153.57|151.65|153.19|151.27|153.57|151.65|153.19|151.27|0
1645776420000|2022-02-25 08:07:00|153.31|151.39|153.06|151.14|153.57|151.65|153.06|151.14|0
1645776430000|2022-02-25 08:07:10|152.93|151.01|152.61|150.69|152.93|151.01|152.29|150.37|0
1645776440000|2022-02-25 08:07:20|152.22|150.3|152.29|150.37|152.42|150.5|152.04|150.12|0
1645776450000|2022-02-25 08:07:30|152.55|150.63|152.22|150.3|152.55|150.63|152.22|150.3|0
1645776460000|2022-02-25 08:07:40|151.97|150.05|151.53|149.61|151.97|150.05|151.53|149.61|0
1645776470000|2022-02-25 08:07:50|151.14|149.22|151.91|149.99|151.91|149.99|151.14|149.22|0
1645776480000|2022-02-25 08:08:00|151.65|149.73|152.04|150.12|152.04|150.12|151.53|149.61|0
1645776490000|2022-02-25 08:08:10|151.65|149.73|151.27|149.35|151.65|149.73|151.27|149.35|0
1645776500000|2022-02-25 08:08:20|151.4|149.48|151.65|149.73|151.65|149.73|151.33|149.41|0
1645776510000|2022-02-25 08:08:30|151.91|149.99|151.78|149.86|152.1|150.18|151.78|149.86|0
1645776520000|2022-02-25 08:08:40|151.71|149.79|152.29|150.37|152.29|150.37|151.65|149.73|0
1645776530000|2022-02-25 08:08:50|152.73|150.81|152.67|150.75|152.73|150.81|152.48|150.56|0
1645776540000|2022-02-25 08:09:00|152.8|150.88|152.67|150.75|152.93|151.01|152.67|150.75|0
1645776550000|2022-02-25 08:09:10|152.42|150.5|152.54|150.62|152.54|150.62|152.16|150.24|0
1645776560000|2022-02-25 08:09:20|153.31|151.39|152.8|150.88|153.31|151.39|152.8|150.88|0
1645776570000|2022-02-25 08:09:30|153.06|151.14|153.31|151.39|153.57|151.65|153.06|151.14|0
1645776580000|2022-02-25 08:09:40|153.44|151.52|153.44|151.52|153.44|151.52|152.8|150.88|0
1645776590000|2022-02-25 08:09:50|153.57|151.65|153.24|151.32|153.57|151.65|153.06|151.14|0
1645776600000|2022-02-25 08:10:00|153.44|151.52|152.8|150.88|153.44|151.52|152.8|150.88|0
1645776610000|2022-02-25 08:10:10|153.05|151.13|152.67|150.75|153.05|151.13|152.67|150.75|0
1645776620000|2022-02-25 08:10:20|152.16|150.24|151.52|149.6|152.16|150.24|151.52|149.6|0
1645776630000|2022-02-25 08:10:30|151.4|149.48|151.27|149.35|151.52|149.6|151.27|149.35|0
1645776640000|2022-02-25 08:10:40|151.14|149.22|151.08|149.16|151.27|149.35|151.01|149.09|0
1645776650000|2022-02-25 08:10:50|151.14|149.22|151.14|149.22|151.14|149.22|151.01|149.09|0
1645776660000|2022-02-25 08:11:00|151.27|149.35|149.75|147.83|151.27|149.35|149.75|147.83|0
1645776670000|2022-02-25 08:11:10|148.99|147.07|149.12|147.2|149.12|147.2|148.61|146.69|0
1645776680000|2022-02-25 08:11:20|148.49|146.57|148.11|146.19|148.49|146.57|148.11|146.19|0
1645776690000|2022-02-25 08:11:30|147.98|146.06|148.74|146.82|148.74|146.82|147.98|146.06|0
1645776700000|2022-02-25 08:11:40|148.99|147.07|148.36|146.44|148.99|147.07|148.36|146.44|0
1645776710000|2022-02-25 08:11:50|148.61|146.69|148.17|146.25|148.92|147|148.17|146.25|0
1645776720000|2022-02-25 08:12:00|148.24|146.32|148.49|146.57|148.49|146.57|148.24|146.32|0
1645776730000|2022-02-25 08:12:10|148.3|146.38|147.98|146.06|148.49|146.57|147.98|146.06|0
1645776740000|2022-02-25 08:12:20|147.79|145.87|147.67|145.75|147.79|145.87|147.48|145.56|0
1645776750000|2022-02-25 08:12:30|147.92|146|148.36|146.44|148.49|146.57|147.92|146|0
1645776760000|2022-02-25 08:12:40|147.86|145.94|146.98|145.06|147.86|145.94|146.98|145.06|0
1645776770000|2022-02-25 08:12:50|146.86|144.94|147.48|145.56|147.48|145.56|146.86|144.94|0
1645776780000|2022-02-25 08:13:00|147.36|145.44|148.23|146.31|148.23|146.31|147.36|145.44|0
1645776790000|2022-02-25 08:13:10|147.98|146.06|146.98|145.06|147.98|146.06|146.98|145.06|0
1645776800000|2022-02-25 08:13:20|147.29|145.37|147.86|145.94|147.86|145.94|147.29|145.37|0
1645776810000|2022-02-25 08:13:30|147.48|145.56|147.86|145.94|147.92|146|147.48|145.56|0
1645776820000|2022-02-25 08:13:40|147.79|145.87|147.98|146.06|147.98|146.06|147.61|145.69|0
1645776830000|2022-02-25 08:13:50|148.11|146.19|147.29|145.37|148.11|146.19|147.29|145.37|0
1645776840000|2022-02-25 08:14:00|147.61|145.69|148.36|146.44|148.42|146.5|147.61|145.69|0
1645776850000|2022-02-25 08:14:10|148.48|146.56|149.37|147.45|149.68|147.76|148.48|146.56|0
1645776860000|2022-02-25 08:14:20|149.43|147.51|150.25|148.33|150.25|148.33|149.43|147.51|0
1645776870000|2022-02-25 08:14:30|150.12|148.2|150.06|148.14|150.12|148.2|150|148.08|0
1645776880000|2022-02-25 08:14:40|150.12|148.2|150.12|148.2|150.12|148.2|149.93|148.01|0
1645776890000|2022-02-25 08:14:50|150|148.08|150.12|148.2|150.12|148.2|150|148.08|0
1645776900000|2022-02-25 08:15:00|149.93|148.01|150.63|148.71|150.63|148.71|149.87|147.95|0
1645776910000|2022-02-25 08:15:10|150.25|148.33|149.36|147.44|150.25|148.33|149.36|147.44|0
1645776920000|2022-02-25 08:15:20|149.3|147.38|148.36|146.44|149.3|147.38|148.36|146.44|0
1645776930000|2022-02-25 08:15:30|148.11|146.19|147.73|145.81|148.11|146.19|147.73|145.81|0
1645776940000|2022-02-25 08:15:40|147.85|145.93|146.48|144.56|147.85|145.93|146.48|144.56|0
1645776950000|2022-02-25 08:15:50|146.41|144.49|146.35|144.43|146.41|144.49|146.23|144.31|0
1645776960000|2022-02-25 08:16:00|147.23|145.31|146.6|144.68|147.23|145.31|146.48|144.56|0
1645776970000|2022-02-25 08:16:10|146.73|144.81|147.23|145.31|147.35|145.43|146.73|144.81|0
1645776980000|2022-02-25 08:16:20|147.35|145.43|147.35|145.43|147.41|145.49|147.1|145.18|0
1645776990000|2022-02-25 08:16:30|147.6|145.68|148.23|146.31|148.23|146.31|147.6|145.68|0
1645777000000|2022-02-25 08:16:40|148.36|146.44|148.67|146.75|148.86|146.94|148.36|146.44|0
1645777010000|2022-02-25 08:16:50|148.61|146.69|148.73|146.81|148.98|147.06|148.61|146.69|0
1645777020000|2022-02-25 08:17:00|148.79|146.87|148.36|146.44|149.11|147.19|148.16|146.24|0
1645777030000|2022-02-25 08:17:10|148.48|146.56|147.91|145.99|148.48|146.56|147.91|145.99|0
1645777040000|2022-02-25 08:17:20|147.73|145.81|148.1|146.18|148.35|146.43|147.73|145.81|0
1645777050000|2022-02-25 08:17:30|148.29|146.37|149.11|147.19|149.11|147.19|148.29|146.37|0
1645777060000|2022-02-25 08:17:40|148.98|147.06|148.86|146.94|148.98|147.06|148.73|146.81|0
1645777070000|2022-02-25 08:17:50|148.73|146.81|149.24|147.32|149.24|147.32|148.73|146.81|0
1645777080000|2022-02-25 08:18:00|149.17|147.25|149.36|147.44|149.61|147.69|149.17|147.25|0
1645777090000|2022-02-25 08:18:10|149.74|147.82|148.92|147|149.74|147.82|148.92|147|0
1645777100000|2022-02-25 08:18:20|149.11|147.19|148.73|146.81|149.36|147.44|148.73|146.81|0
1645777110000|2022-02-25 08:18:30|148.67|146.75|149.61|147.69|149.61|147.69|148.67|146.75|0
1645777120000|2022-02-25 08:18:40|149.55|147.63|149.74|147.82|149.99|148.07|149.55|147.63|0
1645777130000|2022-02-25 08:18:50|149.99|148.07|150.37|148.45|150.37|148.45|149.74|147.82|0
1645777140000|2022-02-25 08:19:00|150.24|148.32|149.36|147.44|150.24|148.32|149.36|147.44|0
1645777150000|2022-02-25 08:19:10|149.23|147.31|148.6|146.68|149.23|147.31|148.6|146.68|0
1645777160000|2022-02-25 08:19:20|148.23|146.31|147.98|146.06|148.23|146.31|147.85|145.93|0
1645777170000|2022-02-25 08:19:30|148.35|146.43|148.48|146.56|148.66|146.74|148.35|146.43|0
1645777180000|2022-02-25 08:19:40|148.98|147.06|149.23|147.31|149.23|147.31|148.98|147.06|0
1645777190000|2022-02-25 08:19:50|149.36|147.44|149.49|147.57|149.49|147.57|149.36|147.44|0
1645777200000|2022-02-25 08:20:00|150.05|148.13|148.73|146.81|150.12|148.2|148.73|146.81|0
1645777210000|2022-02-25 08:20:10|148.35|146.43|148.35|146.43|148.54|146.62|148.23|146.31|0
1645777220000|2022-02-25 08:20:20|148.48|146.56|149.04|147.12|149.04|147.12|148.48|146.56|0
1645777230000|2022-02-25 08:20:30|149.17|147.25|147.97|146.05|149.17|147.25|147.97|146.05|0
1645777240000|2022-02-25 08:20:40|147.85|145.93|147.35|145.43|147.85|145.93|147.35|145.43|0
1645777250000|2022-02-25 08:20:50|147.22|145.3|147.66|145.74|147.66|145.74|147.22|145.3|0
1645777260000|2022-02-25 08:21:00|147.6|145.68|147.47|145.55|147.6|145.68|147.1|145.18|0
1645777270000|2022-02-25 08:21:10|147.41|145.49|147.22|145.3|147.41|145.49|147.22|145.3|0
1645777280000|2022-02-25 08:21:20|147.41|145.49|147.66|145.74|147.66|145.74|147.35|145.43|0
1645777290000|2022-02-25 08:21:30|147.6|145.68|148.22|146.3|148.22|146.3|147.6|145.68|0
1645777300000|2022-02-25 08:21:40|148.85|146.93|148.22|146.3|148.85|146.93|148.1|146.18|0
1645777310000|2022-02-25 08:21:50|147.85|145.93|147.53|145.61|147.97|146.05|147.53|145.61|0
1645777320000|2022-02-25 08:22:00|147.47|145.55|147.72|145.8|147.78|145.86|147.47|145.55|0
1645777330000|2022-02-25 08:22:10|148.22|146.3|148.6|146.68|148.6|146.68|147.72|145.8|0
1645777340000|2022-02-25 08:22:20|148.47|146.55|148.73|146.81|148.73|146.81|148.47|146.55|0
1645777350000|2022-02-25 08:22:30|149.16|147.24|148.85|146.93|149.16|147.24|148.85|146.93|0
1645777360000|2022-02-25 08:22:40|148.47|146.55|148.6|146.68|148.85|146.93|148.47|146.55|0
1645777370000|2022-02-25 08:22:50|148.35|146.43|148.1|146.18|148.35|146.43|148.1|146.18|0
1645777380000|2022-02-25 08:23:00|147.97|146.05|148.6|146.68|148.6|146.68|147.97|146.05|0
1645777390000|2022-02-25 08:23:10|149.04|147.12|148.98|147.06|149.04|147.12|148.91|146.99|0
1645777400000|2022-02-25 08:23:20|149.1|147.18|148.28|146.36|149.23|147.31|148.28|146.36|0
1645777410000|2022-02-25 08:23:30|148.1|146.18|147.72|145.8|148.1|146.18|147.72|145.8|0
1645777420000|2022-02-25 08:23:40|147.34|145.42|147.47|145.55|147.47|145.55|147.22|145.3|0
1645777430000|2022-02-25 08:23:50|147.72|145.8|147.34|145.42|147.72|145.8|147.15|145.23|0
1645777440000|2022-02-25 08:24:00|147.72|145.8|147.59|145.67|147.85|145.93|147.59|145.67|0
1645777450000|2022-02-25 08:24:10|147.34|145.42|148.28|146.36|148.28|146.36|147.34|145.42|0
1645777460000|2022-02-25 08:24:20|148.35|146.43|148.35|146.43|148.72|146.8|148.35|146.43|0
1645777470000|2022-02-25 08:24:30|148.72|146.8|148.41|146.49|148.98|147.06|148.35|146.43|0
1645777480000|2022-02-25 08:24:40|148.47|146.55|148.98|147.06|149.1|147.18|148.41|146.49|0
1645777490000|2022-02-25 08:24:50|148.72|146.8|148.72|146.8|148.72|146.8|148.35|146.43|0
1645777500000|2022-02-25 08:25:00|148.6|146.68|149.48|147.56|149.48|147.56|148.6|146.68|0
1645777510000|2022-02-25 08:25:10|149.73|147.81|149.48|147.56|150.11|148.19|149.48|147.56|0
1645777520000|2022-02-25 08:25:20|149.35|147.43|149.41|147.49|149.48|147.56|149.35|147.43|0
1645777530000|2022-02-25 08:25:30|149.48|147.56|149.29|147.37|149.48|147.56|149.23|147.31|0
1645777540000|2022-02-25 08:25:40|148.97|147.05|148.97|147.05|149.1|147.18|148.78|146.86|0
1645777550000|2022-02-25 08:25:50|148.66|146.74|147.97|146.05|148.66|146.74|147.97|146.05|0
1645777560000|2022-02-25 08:26:00|147.59|145.67|146.97|145.05|147.59|145.67|146.84|144.92|0
1645777570000|2022-02-25 08:26:10|146.72|144.8|147.03|145.11|147.03|145.11|146.72|144.8|0
1645777580000|2022-02-25 08:26:20|147.28|145.36|146.59|144.67|147.28|145.36|146.59|144.67|0
1645777590000|2022-02-25 08:26:30|146.65|144.73|146.84|144.92|146.84|144.92|146.59|144.67|0
1645777600000|2022-02-25 08:26:40|147.15|145.23|146.59|144.67|147.15|145.23|146.34|144.42|0
1645777610000|2022-02-25 08:26:50|146.84|144.92|147.15|145.23|147.15|145.23|146.78|144.86|0
1645777620000|2022-02-25 08:27:00|147.47|145.55|147.84|145.92|147.84|145.92|147.34|145.42|0
1645777630000|2022-02-25 08:27:10|148.15|146.23|147.9|145.98|148.22|146.3|147.84|145.92|0
1645777640000|2022-02-25 08:27:20|147.4|145.48|148.28|146.36|148.28|146.36|147.4|145.48|0
1645777650000|2022-02-25 08:27:30|148.72|146.8|148.72|146.8|148.72|146.8|148.47|146.55|0
1645777660000|2022-02-25 08:27:40|148.85|146.93|149.1|147.18|149.22|147.3|148.85|146.93|0
1645777670000|2022-02-25 08:27:50|148.85|146.93|149.03|147.11|149.03|147.11|148.59|146.67|0
1645777680000|2022-02-25 08:28:00|149.6|147.68|147.47|145.55|149.6|147.68|147.47|145.55|0
1645777690000|2022-02-25 08:28:10|147.21|145.29|146.59|144.67|147.21|145.29|146.59|144.67|0
1645777700000|2022-02-25 08:28:20|146.96|145.04|147.09|145.17|147.09|145.17|146.96|145.04|0
1645777710000|2022-02-25 08:28:30|146.96|145.04|148.15|146.23|148.15|146.23|146.96|145.04|0
1645777720000|2022-02-25 08:28:40|148.09|146.17|148.34|146.42|148.34|146.42|148.03|146.11|0
1645777730000|2022-02-25 08:28:50|148.4|146.48|148.97|147.05|148.97|147.05|148.4|146.48|0
1645777740000|2022-02-25 08:29:00|148.59|146.67|147.97|146.05|148.59|146.67|147.97|146.05|0
1645777750000|2022-02-25 08:29:10|147.84|145.92|147.65|145.73|147.97|146.05|147.65|145.73|0
1645777760000|2022-02-25 08:29:20|147.84|145.92|147.46|145.54|147.84|145.92|147.34|145.42|0
1645777770000|2022-02-25 08:29:30|147.21|145.29|147.21|145.29|147.34|145.42|147.21|145.29|0
1645777780000|2022-02-25 08:29:40|147.09|145.17|147.15|145.23|147.15|145.23|147.09|145.17|0
1645777790000|2022-02-25 08:29:50|147.34|145.42|147.15|145.23|147.34|145.42|146.84|144.92|0
1645777800000|2022-02-25 08:30:00|147.34|145.42|147.77|145.85|147.77|145.85|147.21|145.29|0
1645777810000|2022-02-25 08:30:10|148.15|146.23|148.34|146.42|148.4|146.48|148.15|146.23|0
1645777820000|2022-02-25 08:30:20|148.72|146.8|148.97|147.05|148.97|147.05|148.72|146.8|0
1645777830000|2022-02-25 08:30:30|148.72|146.8|148.47|146.55|148.84|146.92|148.09|146.17|0
1645777840000|2022-02-25 08:30:40|148.09|146.17|148.34|146.42|148.34|146.42|148.09|146.17|0
1645777850000|2022-02-25 08:30:50|148.47|146.55|149.22|147.3|149.22|147.3|148.47|146.55|0
1645777860000|2022-02-25 08:31:00|148.59|146.67|148.27|146.35|148.59|146.67|148.27|146.35|0
1645777870000|2022-02-25 08:31:10|148.84|146.92|148.72|146.8|149.15|147.23|148.72|146.8|0
1645777880000|2022-02-25 08:31:20|149.22|147.3|149.28|147.36|149.53|147.61|149.22|147.3|0
1645777890000|2022-02-25 08:31:30|149.22|147.3|148.97|147.05|149.22|147.3|148.97|147.05|0
1645777900000|2022-02-25 08:31:40|149.09|147.17|148.59|146.67|149.09|147.17|148.59|146.67|0
1645777910000|2022-02-25 08:31:50|148.65|146.73|149.15|147.23|149.15|147.23|148.59|146.67|0
1645777920000|2022-02-25 08:32:00|149.09|147.17|149.53|147.61|149.53|147.61|149.09|147.17|0
1645777930000|2022-02-25 08:32:10|149.6|147.68|149.53|147.61|149.66|147.74|149.53|147.61|0
1645777940000|2022-02-25 08:32:20|149.85|147.93|150.29|148.37|150.29|148.37|149.85|147.93|0
1645777950000|2022-02-25 08:32:30|150.36|148.44|150.86|148.94|150.86|148.94|150.36|148.44|0
1645777960000|2022-02-25 08:32:40|150.92|149|150.8|148.88|151.12|149.2|150.8|148.88|0
1645777970000|2022-02-25 08:32:50|150.86|148.94|150.67|148.75|150.86|148.94|150.67|148.75|0
1645777980000|2022-02-25 08:33:00|151.43|149.51|151.5|149.58|151.63|149.71|151.37|149.45|0
1645777990000|2022-02-25 08:33:10|151.24|149.32|150.74|148.82|151.24|149.32|150.74|148.82|0
1645778000000|2022-02-25 08:33:20|150.86|148.94|150.86|148.94|150.99|149.07|150.86|148.94|0
1645778010000|2022-02-25 08:33:30|150.99|149.07|150.74|148.82|150.99|149.07|150.74|148.82|0
1645778020000|2022-02-25 08:33:40|150.99|149.07|150.73|148.81|150.99|149.07|150.48|148.56|0
1645778030000|2022-02-25 08:33:50|150.61|148.69|151.12|149.2|151.24|149.32|150.61|148.69|0
1645778040000|2022-02-25 08:34:00|150.73|148.81|150.48|148.56|150.73|148.81|150.42|148.5|0
1645778050000|2022-02-25 08:34:10|150.73|148.81|151.24|149.32|151.5|149.58|150.73|148.81|0
1645778060000|2022-02-25 08:34:20|151.12|149.2|150.73|148.81|151.12|149.2|150.48|148.56|0
1645778070000|2022-02-25 08:34:30|150.35|148.43|150.23|148.31|150.35|148.43|150.23|148.31|0
1645778080000|2022-02-25 08:34:40|150.16|148.24|150.16|148.24|150.16|148.24|150.1|148.18|0
1645778090000|2022-02-25 08:34:50|149.97|148.05|150.48|148.56|150.48|148.56|149.97|148.05|0
1645778100000|2022-02-25 08:35:00|150.61|148.69|150.86|148.94|150.86|148.94|150.61|148.69|0
1645778110000|2022-02-25 08:35:10|151.11|149.19|150.86|148.94|151.11|149.19|150.86|148.94|0
1645778120000|2022-02-25 08:35:20|150.99|149.07|150.73|148.81|150.99|149.07|150.73|148.81|0
1645778130000|2022-02-25 08:35:30|150.67|148.75|149.85|147.93|150.67|148.75|149.85|147.93|0
1645778140000|2022-02-25 08:35:40|149.59|147.67|148.96|147.04|149.59|147.67|148.96|147.04|0
1645778150000|2022-02-25 08:35:50|148.59|146.67|147.83|145.91|148.59|146.67|147.83|145.91|0
1645778160000|2022-02-25 08:36:00|148.52|146.6|148.71|146.79|148.71|146.79|148.21|146.29|0
1645778170000|2022-02-25 08:36:10|148.33|146.41|147.71|145.79|148.33|146.41|147.71|145.79|0
1645778180000|2022-02-25 08:36:20|147.58|145.66|147.83|145.91|147.83|145.91|147.58|145.66|0
1645778190000|2022-02-25 08:36:30|148.08|146.16|147.39|145.47|148.21|146.29|147.39|145.47|0
1645778200000|2022-02-25 08:36:40|146.96|145.04|146.21|144.29|146.96|145.04|146.21|144.29|0
1645778210000|2022-02-25 08:36:50|146.46|144.54|146.58|144.66|146.58|144.66|146.33|144.41|0
1645778220000|2022-02-25 08:37:00|146.46|144.54|145.58|143.66|146.46|144.54|145.58|143.66|0
1645778230000|2022-02-25 08:37:10|145.34|143.42|145.4|143.48|145.77|143.85|145.34|143.42|0
1645778240000|2022-02-25 08:37:20|145.46|143.54|145.34|143.42|145.46|143.54|145.21|143.29|0
1645778250000|2022-02-25 08:37:30|145.46|143.54|144.59|142.67|145.46|143.54|144.35|142.43|0
1645778260000|2022-02-25 08:37:40|144.22|142.3|144.9|142.98|145.09|143.17|144.22|142.3|0
1645778270000|2022-02-25 08:37:50|145.15|143.23|145.52|143.6|145.52|143.6|145.09|143.17|0
1645778280000|2022-02-25 08:38:00|145.71|143.79|145.89|143.97|145.96|144.04|145.71|143.79|0
1645778290000|2022-02-25 08:38:10|145.71|143.79|146.89|144.97|146.89|144.97|145.71|143.79|0
1645778300000|2022-02-25 08:38:20|146.76|144.84|146.76|144.84|146.76|144.84|146.45|144.53|0
1645778310000|2022-02-25 08:38:30|146.83|144.91|147.58|145.66|147.58|145.66|146.83|144.91|0
1645778320000|2022-02-25 08:38:40|147.95|146.03|147.95|146.03|148.21|146.29|147.95|146.03|0
1645778330000|2022-02-25 08:38:50|147.33|145.41|146.83|144.91|147.33|145.41|146.83|144.91|0
1645778340000|2022-02-25 08:39:00|146.33|144.41|146.89|144.97|147.33|145.41|146.33|144.41|0
1645778350000|2022-02-25 08:39:10|147.08|145.16|147.51|145.59|147.64|145.72|147.08|145.16|0
1645778360000|2022-02-25 08:39:20|147.45|145.53|147.01|145.09|147.45|145.53|146.95|145.03|0
1645778370000|2022-02-25 08:39:30|146.7|144.78|146.7|144.78|146.7|144.78|146.7|144.78|0
1645778380000|2022-02-25 08:39:40|146.58|144.66|146.58|144.66|146.7|144.78|146.33|144.41|0
1645778390000|2022-02-25 08:39:50|146.95|145.03|146.33|144.41|146.95|145.03|146.08|144.16|0
1645778400000|2022-02-25 08:40:00|146.95|145.03|146.89|144.97|146.95|145.03|146.89|144.97|0
1645778410000|2022-02-25 08:40:10|146.08|144.16|146.7|144.78|146.7|144.78|146.08|144.16|0
1645778420000|2022-02-25 08:40:20|146.95|145.03|146.95|145.03|147.08|145.16|146.83|144.91|0
1645778430000|2022-02-25 08:40:30|147.45|145.53|146.64|144.72|147.58|145.66|146.64|144.72|0
1645778440000|2022-02-25 08:40:40|146.33|144.41|146.38|144.46|146.38|144.46|143.8|141.88|0
1645778450000|2022-02-25 08:40:50|146.5|144.58|147.12|145.2|147.12|145.2|146.5|144.58|0
1645778460000|2022-02-25 08:41:00|147.37|145.45|146.74|144.82|147.37|145.45|146.74|144.82|0
1645778470000|2022-02-25 08:41:10|147.24|145.32|147.43|145.51|147.43|145.51|147.24|145.32|0
1645778480000|2022-02-25 08:41:20|146.43|144.51|147.12|145.2|147.12|145.2|146.43|144.51|0
1645778490000|2022-02-25 08:41:30|146.74|144.82|147.12|145.2|147.12|145.2|146.68|144.76|0
1645778500000|2022-02-25 08:41:40|146.62|144.7|146.74|144.82|146.74|144.82|146.62|144.7|0
1645778510000|2022-02-25 08:41:50|146.49|144.57|146.62|144.7|146.62|144.7|146.24|144.32|0
1645778520000|2022-02-25 08:42:00|146.99|145.07|147.12|145.2|147.24|145.32|146.99|145.07|0
1645778530000|2022-02-25 08:42:10|146.87|144.95|146.49|144.57|146.93|145.01|146.49|144.57|0
1645778540000|2022-02-25 08:42:20|146.37|144.45|146.18|144.26|146.55|144.63|146.18|144.26|0
1645778550000|2022-02-25 08:42:30|146.12|144.2|146.74|144.82|146.74|144.82|146.12|144.2|0
1645778560000|2022-02-25 08:42:40|146.87|144.95|146.55|144.63|146.87|144.95|146.55|144.63|0
1645778570000|2022-02-25 08:42:50|146.49|144.57|146|144.08|146.74|144.82|146|144.08|0
1645778580000|2022-02-25 08:43:00|145.75|143.83|147.24|145.32|147.24|145.32|145.75|143.83|0
1645778590000|2022-02-25 08:43:10|147.62|145.7|148.24|146.32|148.24|146.32|147.62|145.7|0
1645778600000|2022-02-25 08:43:20|148.49|146.57|147.99|146.07|148.49|146.57|147.99|146.07|0
1645778610000|2022-02-25 08:43:30|148.12|146.2|148.12|146.2|148.12|146.2|147.87|145.95|0
1645778620000|2022-02-25 08:43:40|148.24|146.32|148.12|146.2|148.24|146.32|148.12|146.2|0
1645778630000|2022-02-25 08:43:50|147.86|145.94|148.37|146.45|148.37|146.45|147.86|145.94|0
1645778640000|2022-02-25 08:44:00|148.24|146.32|147.99|146.07|148.24|146.32|147.99|146.07|0
1645778650000|2022-02-25 08:44:10|147.74|145.82|148.37|146.45|148.37|146.45|147.49|145.57|0
1645778660000|2022-02-25 08:44:20|148.62|146.7|148.99|147.07|149.12|147.2|148.62|146.7|0
1645778670000|2022-02-25 08:44:30|148.74|146.82|149.24|147.32|149.24|147.32|148.74|146.82|0
1645778680000|2022-02-25 08:44:40|149.12|147.2|148.74|146.82|149.12|147.2|148.68|146.76|0
1645778690000|2022-02-25 08:44:50|148.62|146.7|148.3|146.38|148.62|146.7|148.24|146.32|0
1645778700000|2022-02-25 08:45:00|147.92|146|147.74|145.82|147.92|146|147.55|145.63|0
1645778710000|2022-02-25 08:45:10|147.67|145.75|147.74|145.82|147.74|145.82|147.61|145.69|0
1645778720000|2022-02-25 08:45:20|147.86|145.94|147.49|145.57|147.86|145.94|147.49|145.57|0
1645778730000|2022-02-25 08:45:30|147.55|145.63|147.11|145.19|147.55|145.63|147.11|145.19|0
1645778740000|2022-02-25 08:45:40|147.24|145.32|146.99|145.07|147.24|145.32|146.92|145|0
1645778750000|2022-02-25 08:45:50|147.11|145.19|147.42|145.5|147.61|145.69|147.11|145.19|0
1645778760000|2022-02-25 08:46:00|147.86|145.94|147.74|145.82|147.86|145.94|147.74|145.82|0
1645778770000|2022-02-25 08:46:10|147.36|145.44|147.42|145.5|147.42|145.5|147.11|145.19|0
1645778780000|2022-02-25 08:46:20|147.67|145.75|148.36|146.44|148.36|146.44|147.67|145.75|0
1645778790000|2022-02-25 08:46:30|148.05|146.13|148.55|146.63|148.74|146.82|148.05|146.13|0
1645778800000|2022-02-25 08:46:40|148.74|146.82|148.49|146.57|148.74|146.82|148.49|146.57|0
1645778810000|2022-02-25 08:46:50|148.3|146.38|148.49|146.57|148.49|146.57|148.17|146.25|0
1645778820000|2022-02-25 08:47:00|148.67|146.75|148.61|146.69|148.74|146.82|148.61|146.69|0
1645778830000|2022-02-25 08:47:10|148.36|146.44|148.49|146.57|148.49|146.57|148.36|146.44|0
1645778840000|2022-02-25 08:47:20|148.61|146.69|148.17|146.25|148.61|146.69|148.17|146.25|0
1645778850000|2022-02-25 08:47:30|147.99|146.07|148.36|146.44|148.36|146.44|147.86|145.94|0
1645778860000|2022-02-25 08:47:40|148.67|146.75|147.74|145.82|148.67|146.75|147.74|145.82|0
1645778870000|2022-02-25 08:47:50|147.99|146.07|148.42|146.5|148.42|146.5|147.86|145.94|0
1645778880000|2022-02-25 08:48:00|148.49|146.57|148.61|146.69|148.61|146.69|148.49|146.57|0
1645778890000|2022-02-25 08:48:10|148.42|146.5|147.99|146.07|148.42|146.5|147.99|146.07|0
1645778900000|2022-02-25 08:48:20|147.86|145.94|147.86|145.94|147.98|146.06|147.86|145.94|0
1645778910000|2022-02-25 08:48:30|147.98|146.06|148.17|146.25|148.24|146.32|147.98|146.06|0
1645778920000|2022-02-25 08:48:40|148.42|146.5|148.49|146.57|148.61|146.69|148.42|146.5|0
1645778930000|2022-02-25 08:48:50|148.36|146.44|148.92|147|148.92|147|148.36|146.44|0
1645778940000|2022-02-25 08:49:00|148.42|146.5|148.23|146.31|148.42|146.5|148.23|146.31|0
1645778950000|2022-02-25 08:49:10|148.36|146.44|148.36|146.44|148.42|146.5|148.29|146.37|0
1645778960000|2022-02-25 08:49:20|148.42|146.5|148.86|146.94|149.11|147.19|148.42|146.5|0
1645778970000|2022-02-25 08:49:30|148.61|146.69|148.99|147.07|148.99|147.07|148.61|146.69|0
1645778980000|2022-02-25 08:49:40|148.74|146.82|148.55|146.63|148.74|146.82|148.48|146.56|0
1645778990000|2022-02-25 08:49:50|148.74|146.82|148.74|146.82|148.74|146.82|148.36|146.44|0
1645779000000|2022-02-25 08:50:00|148.54|146.62|148.61|146.69|148.61|146.69|148.36|146.44|0
1645779010000|2022-02-25 08:50:10|148.74|146.82|148.99|147.07|148.99|147.07|148.74|146.82|0
1645779020000|2022-02-25 08:50:20|148.74|146.82|147.98|146.06|148.74|146.82|147.98|146.06|0
1645779030000|2022-02-25 08:50:30|148.11|146.19|148.17|146.25|148.17|146.25|147.86|145.94|0
1645779040000|2022-02-25 08:50:40|147.98|146.06|148.23|146.31|148.29|146.37|147.98|146.06|0
1645779050000|2022-02-25 08:50:50|148.17|146.25|148.86|146.94|148.86|146.94|148.11|146.19|0
1645779060000|2022-02-25 08:51:00|148.73|146.81|148.73|146.81|148.73|146.81|148.29|146.37|0
1645779070000|2022-02-25 08:51:10|148.99|147.07|149.87|147.95|149.87|147.95|148.99|147.07|0
1645779080000|2022-02-25 08:51:20|150.25|148.33|150.12|148.2|150.43|148.51|150.12|148.2|0
1645779090000|2022-02-25 08:51:30|150.31|148.39|150.5|148.58|150.5|148.58|150.18|148.26|0
1645779100000|2022-02-25 08:51:40|150.37|148.45|150.88|148.96|150.88|148.96|150.37|148.45|0
1645779110000|2022-02-25 08:51:50|150.75|148.83|150.94|149.02|150.94|149.02|150.75|148.83|0
1645779120000|2022-02-25 08:52:00|151.01|149.09|150.94|149.02|151.01|149.09|150.63|148.71|0
1645779130000|2022-02-25 08:52:10|151.45|149.53|151.39|149.47|151.45|149.53|151.39|149.47|0
1645779140000|2022-02-25 08:52:20|151.51|149.59|151.51|149.59|151.7|149.78|151.51|149.59|0
1645779150000|2022-02-25 08:52:30|151.89|149.97|151.77|149.85|151.89|149.97|151.57|149.65|0
1645779160000|2022-02-25 08:52:40|151.89|149.97|151.64|149.72|151.89|149.97|151.64|149.72|0
1645779170000|2022-02-25 08:52:50|151.77|149.85|151.45|149.53|151.77|149.85|151.39|149.47|0
1645779180000|2022-02-25 08:53:00|151.13|149.21|151.13|149.21|151.13|149.21|151.13|149.21|0
1645779190000|2022-02-25 08:53:10|151.64|149.72|151.38|149.46|151.64|149.72|151.19|149.27|0
1645779200000|2022-02-25 08:53:20|151.51|149.59|151.64|149.72|151.64|149.72|151.51|149.59|0
1645779210000|2022-02-25 08:53:30|151.77|149.85|151.64|149.72|151.89|149.97|151.64|149.72|0
1645779220000|2022-02-25 08:53:40|151.51|149.59|151.51|149.59|151.51|149.59|151.26|149.34|0
1645779230000|2022-02-25 08:53:50|151.38|149.46|150.75|148.83|151.38|149.46|150.75|148.83|0
1645779240000|2022-02-25 08:54:00|150.5|148.58|150.62|148.7|150.62|148.7|150.5|148.58|0
1645779250000|2022-02-25 08:54:10|150.68|148.76|149.99|148.07|150.68|148.76|149.99|148.07|0
1645779260000|2022-02-25 08:54:20|150.12|148.2|149.49|147.57|150.12|148.2|149.49|147.57|0
1645779270000|2022-02-25 08:54:30|149.61|147.69|149.67|147.75|149.74|147.82|149.61|147.69|0
1645779280000|2022-02-25 08:54:40|149.61|147.69|149.42|147.5|149.61|147.69|149.42|147.5|0
1645779290000|2022-02-25 08:54:50|149.23|147.31|149.49|147.57|149.49|147.57|149.23|147.31|0
1645779300000|2022-02-25 08:55:00|149.42|147.5|148.92|147|149.42|147.5|148.86|146.94|0
1645779310000|2022-02-25 08:55:10|148.73|146.81|149.04|147.12|149.04|147.12|148.73|146.81|0
1645779320000|2022-02-25 08:55:20|149.67|147.75|149.11|147.19|149.67|147.75|148.98|147.06|0
1645779330000|2022-02-25 08:55:30|149.23|147.31|149.55|147.63|149.55|147.63|149.23|147.31|0
1645779340000|2022-02-25 08:55:40|149.86|147.94|150.12|148.2|150.24|148.32|149.86|147.94|0
1645779350000|2022-02-25 08:55:50|150.18|148.26|150.05|148.13|150.18|148.26|149.99|148.07|0
1645779360000|2022-02-25 08:56:00|149.99|148.07|149.74|147.82|149.99|148.07|149.74|147.82|0
1645779370000|2022-02-25 08:56:10|149.61|147.69|149.23|147.31|149.61|147.69|149.17|147.25|0
1645779380000|2022-02-25 08:56:20|148.73|146.81|148.48|146.56|148.73|146.81|148.35|146.43|0
1645779390000|2022-02-25 08:56:30|148.35|146.43|148.29|146.37|148.48|146.56|148.29|146.37|0
1645779400000|2022-02-25 08:56:40|148.1|146.18|148.6|146.68|148.6|146.68|148.1|146.18|0
1645779410000|2022-02-25 08:56:50|148.66|146.74|148.35|146.43|148.66|146.74|148.35|146.43|0
1645779420000|2022-02-25 08:57:00|148.48|146.56|148.1|146.18|148.48|146.56|148.1|146.18|0
1645779430000|2022-02-25 08:57:10|147.98|146.06|148.6|146.68|148.6|146.68|147.98|146.06|0
1645779440000|2022-02-25 08:57:20|148.35|146.43|148.85|146.93|148.85|146.93|148.35|146.43|0
1645779450000|2022-02-25 08:57:30|148.98|147.06|148.6|146.68|148.98|147.06|148.6|146.68|0
1645779460000|2022-02-25 08:57:40|148.35|146.43|148.35|146.43|148.54|146.62|148.35|146.43|0
1645779470000|2022-02-25 08:57:50|147.97|146.05|148.1|146.18|148.1|146.18|147.85|145.93|0
1645779480000|2022-02-25 08:58:00|148.03|146.11|147.85|145.93|148.03|146.11|147.85|145.93|0
1645779490000|2022-02-25 08:58:10|147.6|145.68|147.47|145.55|147.6|145.68|147.35|145.43|0
1645779500000|2022-02-25 08:58:20|147.35|145.43|147.35|145.43|147.6|145.68|147.35|145.43|0
1645779510000|2022-02-25 08:58:30|147.22|145.3|147.6|145.68|147.6|145.68|147.1|145.18|0
1645779520000|2022-02-25 08:58:40|147.53|145.61|147.22|145.3|147.53|145.61|147.16|145.24|0
1645779530000|2022-02-25 08:58:50|147.1|145.18|147.1|145.18|147.1|145.18|146.97|145.05|0
1645779540000|2022-02-25 08:59:00|146.97|145.05|146.97|145.05|147.22|145.3|146.97|145.05|0
1645779550000|2022-02-25 08:59:10|147.22|145.3|147.85|145.93|147.85|145.93|147.22|145.3|0
1645779560000|2022-02-25 08:59:20|147.6|145.68|147.85|145.93|147.97|146.05|147.6|145.68|0
1645779570000|2022-02-25 08:59:30|148.22|146.3|148.16|146.24|148.35|146.43|148.16|146.24|0
1645779580000|2022-02-25 08:59:40|148.41|146.49|148.6|146.68|148.72|146.8|148.41|146.49|0
1645779590000|2022-02-25 08:59:50|148.47|146.55|148.6|146.68|148.72|146.8|148.47|146.55|0
1645779600000|2022-02-25 09:00:00|148.91|146.99|149.23|147.31|149.23|147.31|148.85|146.93|0
1645779610000|2022-02-25 09:00:10|149.61|147.69|148.6|146.68|149.61|147.69|148.6|146.68|0
1645779620000|2022-02-25 09:00:20|148.47|146.55|147.97|146.05|148.47|146.55|147.97|146.05|0
1645779630000|2022-02-25 09:00:30|147.91|145.99|147.6|145.68|147.91|145.99|147.6|145.68|0
1645779640000|2022-02-25 09:00:40|147.72|145.8|148.1|146.18|148.1|146.18|147.72|145.8|0
1645779650000|2022-02-25 09:00:50|148.22|146.3|148.98|147.06|148.98|147.06|148.22|146.3|0
1645779660000|2022-02-25 09:01:00|148.72|146.8|149.1|147.18|149.1|147.18|148.6|146.68|0
1645779670000|2022-02-25 09:01:10|148.6|146.68|148.35|146.43|148.6|146.68|148.16|146.24|0
1645779680000|2022-02-25 09:01:20|148.22|146.3|148.97|147.05|148.97|147.05|148.22|146.3|0
1645779690000|2022-02-25 09:01:30|149.23|147.31|149.48|147.56|149.6|147.68|149.23|147.31|0
1645779700000|2022-02-25 09:01:40|149.86|147.94|150.61|148.69|150.61|148.69|149.79|147.87|0
1645779710000|2022-02-25 09:01:50|150.74|148.82|150.55|148.63|150.74|148.82|150.42|148.5|0
1645779720000|2022-02-25 09:02:00|150.42|148.5|150.74|148.82|150.74|148.82|150.42|148.5|0
1645779730000|2022-02-25 09:02:10|150.99|149.07|150.99|149.07|150.99|149.07|150.93|149.01|0
1645779740000|2022-02-25 09:02:20|150.61|148.69|150.74|148.82|150.87|148.95|150.61|148.69|0
1645779750000|2022-02-25 09:02:30|150.49|148.57|149.98|148.06|150.49|148.57|149.86|147.94|0
1645779760000|2022-02-25 09:02:40|149.92|148|149.98|148.06|150.04|148.12|149.92|148|0
1645779770000|2022-02-25 09:02:50|150.11|148.19|149.54|147.62|150.11|148.19|149.54|147.62|0
1645779780000|2022-02-25 09:03:00|149.6|147.68|148.97|147.05|149.6|147.68|148.85|146.93|0
1645779790000|2022-02-25 09:03:10|148.85|146.93|148.97|147.05|148.97|147.05|148.72|146.8|0
1645779800000|2022-02-25 09:03:20|148.85|146.93|149.1|147.18|149.22|147.3|148.85|146.93|0
1645779810000|2022-02-25 09:03:30|149.35|147.43|149.85|147.93|149.85|147.93|149.35|147.43|0
1645779820000|2022-02-25 09:03:40|150.29|148.37|149.6|147.68|150.36|148.44|149.6|147.68|0
1645779830000|2022-02-25 09:03:50|149.35|147.43|148.78|146.86|149.35|147.43|148.78|146.86|0
1645779840000|2022-02-25 09:04:00|148.47|146.55|148.65|146.73|148.78|146.86|148.47|146.55|0
1645779850000|2022-02-25 09:04:10|149.1|147.18|148.97|147.05|149.22|147.3|148.97|147.05|0
1645779860000|2022-02-25 09:04:20|148.59|146.67|148.59|146.67|148.59|146.67|148.47|146.55|0
1645779870000|2022-02-25 09:04:30|148.47|146.55|148.34|146.42|148.47|146.55|148.34|146.42|0
1645779880000|2022-02-25 09:04:40|147.97|146.05|147.59|145.67|147.97|146.05|147.59|145.67|0
1645779890000|2022-02-25 09:04:50|147.65|145.73|148.47|146.55|148.47|146.55|147.65|145.73|0
1645779900000|2022-02-25 09:05:00|148.22|146.3|148.97|147.05|148.97|147.05|148.22|146.3|0
1645779910000|2022-02-25 09:05:10|148.78|146.86|148.72|146.8|148.78|146.86|148.65|146.73|0
1645779920000|2022-02-25 09:05:20|148.65|146.73|149.6|147.68|149.6|147.68|148.47|146.55|0
1645779930000|2022-02-25 09:05:30|149.66|147.74|149.47|147.55|149.66|147.74|149.35|147.43|0
1645779940000|2022-02-25 09:05:40|149.35|147.43|148.97|147.05|149.35|147.43|148.97|147.05|0
1645779950000|2022-02-25 09:05:50|148.72|146.8|148.97|147.05|148.97|147.05|148.72|146.8|0
1645779960000|2022-02-25 09:06:00|149.1|147.18|148.34|146.42|149.1|147.18|148.34|146.42|0
1645779970000|2022-02-25 09:06:10|147.97|146.05|147.59|145.67|148.09|146.17|147.59|145.67|0
1645779980000|2022-02-25 09:06:20|147.46|145.54|146.96|145.04|147.46|145.54|146.96|145.04|0
1645779990000|2022-02-25 09:06:30|146.72|144.8|146.59|144.67|146.84|144.92|146.59|144.67|0
1645780000000|2022-02-25 09:06:40|146.96|145.04|146.96|145.04|147.15|145.23|146.96|145.04|0
1645780010000|2022-02-25 09:06:50|147.09|145.17|147.21|145.29|147.21|145.29|146.71|144.79|0
1645780020000|2022-02-25 09:07:00|147.52|145.6|147.46|145.54|147.52|145.6|147.15|145.23|0
1645780030000|2022-02-25 09:07:10|147.59|145.67|147.59|145.67|147.59|145.67|147.4|145.48|0
1645780040000|2022-02-25 09:07:20|147.46|145.54|148.21|146.29|148.21|146.29|147.46|145.54|0
1645780050000|2022-02-25 09:07:30|148.09|146.17|148.09|146.17|148.15|146.23|147.96|146.04|0
1645780060000|2022-02-25 09:07:40|148.34|146.42|147.77|145.85|148.34|146.42|147.77|145.85|0
1645780070000|2022-02-25 09:07:50|148.34|146.42|148.4|146.48|148.4|146.48|148.34|146.42|0
1645780080000|2022-02-25 09:08:00|148.52|146.6|148.72|146.8|148.97|147.05|148.52|146.6|0
1645780090000|2022-02-25 09:08:10|148.84|146.92|148.78|146.86|148.84|146.92|148.72|146.8|0
1645780100000|2022-02-25 09:08:20|148.65|146.73|148.97|147.05|149.03|147.11|148.65|146.73|0
1645780110000|2022-02-25 09:08:30|149.03|147.11|148.97|147.05|149.03|147.11|148.97|147.05|0
1645780120000|2022-02-25 09:08:40|148.71|146.79|148.09|146.17|148.71|146.79|148.09|146.17|0
1645780130000|2022-02-25 09:08:50|147.96|146.04|147.71|145.79|147.96|146.04|147.71|145.79|0
1645780140000|2022-02-25 09:09:00|147.84|145.92|148.4|146.48|148.4|146.48|147.84|145.92|0
1645780150000|2022-02-25 09:09:10|148.46|146.54|148.52|146.6|148.84|146.92|148.46|146.54|0
1645780160000|2022-02-25 09:09:20|148.84|146.92|148.71|146.79|148.84|146.92|148.59|146.67|0
1645780170000|2022-02-25 09:09:30|148.59|146.67|148.59|146.67|148.59|146.67|148.21|146.29|0
1645780180000|2022-02-25 09:09:40|147.96|146.04|147.46|145.54|147.96|146.04|147.46|145.54|0
1645780190000|2022-02-25 09:09:50|147.52|145.6|147.15|145.23|147.52|145.6|147.09|145.17|0
1645780200000|2022-02-25 09:10:00|147.02|145.1|147.02|145.1|147.09|145.17|147.02|145.1|0
1645780210000|2022-02-25 09:10:10|147.09|145.17|146.71|144.79|147.09|145.17|146.71|144.79|0
1645780220000|2022-02-25 09:10:20|146.65|144.73|146.9|144.98|147.09|145.17|146.65|144.73|0
1645780230000|2022-02-25 09:10:30|146.96|145.04|147.08|145.16|147.52|145.6|146.96|145.04|0
1645780240000|2022-02-25 09:10:40|147.21|145.29|147.33|145.41|147.33|145.41|147.21|145.29|0
1645780250000|2022-02-25 09:10:50|147.21|145.29|146.46|144.54|147.21|145.29|146.46|144.54|0
1645780260000|2022-02-25 09:11:00|146.71|144.79|147.02|145.1|147.02|145.1|146.71|144.79|0
1645780270000|2022-02-25 09:11:10|147.08|145.16|147.02|145.1|147.08|145.16|146.83|144.91|0
1645780280000|2022-02-25 09:11:20|147.21|145.29|147.21|145.29|147.21|145.29|147.21|145.29|0
1645780290000|2022-02-25 09:11:30|147.08|145.16|146.71|144.79|147.08|145.16|146.59|144.67|0
1645780300000|2022-02-25 09:11:40|146.59|144.67|145.96|144.04|146.59|144.67|145.9|143.98|0
1645780310000|2022-02-25 09:11:50|146.09|144.17|146.52|144.6|146.52|144.6|146.09|144.17|0
1645780320000|2022-02-25 09:12:00|146.58|144.66|146.71|144.79|146.96|145.04|146.58|144.66|0
1645780330000|2022-02-25 09:12:10|146.96|145.04|147.14|145.22|147.33|145.41|146.96|145.04|0
1645780340000|2022-02-25 09:12:20|147.02|145.1|147.08|145.16|147.21|145.29|147.02|145.1|0
1645780350000|2022-02-25 09:12:30|147.14|145.22|147.08|145.16|147.33|145.41|147.08|145.16|0
1645780360000|2022-02-25 09:12:40|147.21|145.29|146.96|145.04|147.33|145.41|146.96|145.04|0
1645780370000|2022-02-25 09:12:50|146.83|144.91|147.21|145.29|147.21|145.29|146.83|144.91|0
1645780380000|2022-02-25 09:13:00|147.08|145.16|147.27|145.35|147.46|145.54|147.08|145.16|0
1645780390000|2022-02-25 09:13:10|147.33|145.41|147.33|145.41|147.46|145.54|147.33|145.41|0
1645780400000|2022-02-25 09:13:20|147.46|145.54|147.33|145.41|147.46|145.54|147.33|145.41|0
1645780410000|2022-02-25 09:13:30|147.02|145.1|146.83|144.91|147.08|145.16|146.83|144.91|0
1645780420000|2022-02-25 09:13:40|146.71|144.79|146.96|145.04|146.96|145.04|146.58|144.66|0
1645780430000|2022-02-25 09:13:50|146.77|144.85|147.08|145.16|147.08|145.16|146.77|144.85|0
1645780440000|2022-02-25 09:14:00|147.14|145.22|147.21|145.29|147.21|145.29|146.96|145.04|0
1645780450000|2022-02-25 09:14:10|146.96|145.04|147.14|145.22|147.14|145.22|146.71|144.79|0
1645780460000|2022-02-25 09:14:20|146.96|145.04|147.58|145.66|147.58|145.66|146.96|145.04|0
1645780470000|2022-02-25 09:14:30|147.46|145.54|147.71|145.79|147.71|145.79|147.46|145.54|0
1645780480000|2022-02-25 09:14:40|147.58|145.66|147.71|145.79|147.71|145.79|147.58|145.66|0
1645780490000|2022-02-25 09:14:50|147.58|145.66|147.26|145.34|147.58|145.66|147.26|145.34|0
1645780500000|2022-02-25 09:15:00|147.39|145.47|147.58|145.66|147.7|145.78|147.26|145.34|0
1645780510000|2022-02-25 09:15:10|148.08|146.16|148.21|146.29|148.52|146.6|148.08|146.16|0
1645780520000|2022-02-25 09:15:20|148.14|146.22|148.08|146.16|148.21|146.29|148.08|146.16|0
1645780530000|2022-02-25 09:15:30|148.33|146.41|148.96|147.04|148.96|147.04|148.01|146.09|0
1645780540000|2022-02-25 09:15:40|149.14|147.22|149.08|147.16|149.21|147.29|149.08|147.16|0
1645780550000|2022-02-25 09:15:50|149.27|147.35|148.58|146.66|149.27|147.35|148.58|146.66|0
1645780560000|2022-02-25 09:16:00|148.01|146.09|148.08|146.16|148.14|146.22|148.01|146.09|0
1645780570000|2022-02-25 09:16:10|148.2|146.28|148.33|146.41|148.33|146.41|148.2|146.28|0
1645780580000|2022-02-25 09:16:20|148.2|146.28|147.45|145.53|148.2|146.28|147.45|145.53|0
1645780590000|2022-02-25 09:16:30|147.33|145.41|147.08|145.16|147.33|145.41|147.08|145.16|0
1645780600000|2022-02-25 09:16:40|147.2|145.28|147.83|145.91|147.95|146.03|147.2|145.28|0
1645780610000|2022-02-25 09:16:50|147.95|146.03|148.58|146.66|148.58|146.66|147.95|146.03|0
1645780620000|2022-02-25 09:17:00|148.33|146.41|148.45|146.53|148.58|146.66|148.33|146.41|0
1645780630000|2022-02-25 09:17:10|148.58|146.66|148.83|146.91|148.83|146.91|148.58|146.66|0
1645780640000|2022-02-25 09:17:20|148.77|146.85|148.96|147.04|148.96|147.04|148.58|146.66|0
1645780650000|2022-02-25 09:17:30|148.83|146.91|149.52|147.6|149.52|147.6|148.83|146.91|0
1645780660000|2022-02-25 09:17:40|149.84|147.92|149.96|148.04|150.34|148.42|149.84|147.92|0
1645780670000|2022-02-25 09:17:50|149.77|147.85|149.84|147.92|149.84|147.92|149.65|147.73|0
1645780680000|2022-02-25 09:18:00|149.71|147.79|149.52|147.6|149.71|147.79|149.52|147.6|0
1645780690000|2022-02-25 09:18:10|149.33|147.41|149.46|147.54|149.46|147.54|149.14|147.22|0
1645780700000|2022-02-25 09:18:20|149.65|147.73|149.96|148.04|149.96|148.04|149.65|147.73|0
1645780710000|2022-02-25 09:18:30|149.77|147.85|149.58|147.66|149.84|147.92|149.58|147.66|0
1645780720000|2022-02-25 09:18:40|149.71|147.79|149.84|147.92|149.96|148.04|149.71|147.79|0
1645780730000|2022-02-25 09:18:50|149.96|148.04|149.46|147.54|150.09|148.17|149.46|147.54|0
1645780740000|2022-02-25 09:19:00|149.58|147.66|150.34|148.42|150.34|148.42|149.58|147.66|0
1645780750000|2022-02-25 09:19:10|150.02|148.1|149.9|147.98|150.22|148.3|149.71|147.79|0
1645780760000|2022-02-25 09:19:20|149.46|147.54|149.27|147.35|149.46|147.54|149.21|147.29|0
1645780770000|2022-02-25 09:19:30|149.46|147.54|149.33|147.41|149.46|147.54|149.33|147.41|0
1645780780000|2022-02-25 09:19:40|149.27|147.35|149.33|147.41|149.33|147.41|148.95|147.03|0
1645780790000|2022-02-25 09:19:50|149.21|147.29|149.08|147.16|149.21|147.29|148.95|147.03|0
1645780800000|2022-02-25 09:20:00|149.39|147.47|149.27|147.35|149.58|147.66|149.27|147.35|0
1645780810000|2022-02-25 09:20:10|149.58|147.66|149.27|147.35|149.71|147.79|149.27|147.35|0
1645780820000|2022-02-25 09:20:20|149.46|147.54|148.83|146.91|149.46|147.54|148.83|146.91|0
1645780830000|2022-02-25 09:20:30|148.76|146.84|148.58|146.66|148.76|146.84|148.51|146.59|0
1645780840000|2022-02-25 09:20:40|148.83|146.91|148.83|146.91|149.46|147.54|148.83|146.91|0
1645780850000|2022-02-25 09:20:50|148.95|147.03|149.08|147.16|149.08|147.16|148.95|147.03|0
1645780860000|2022-02-25 09:21:00|149.2|147.28|148.51|146.59|149.2|147.28|148.51|146.59|0
1645780870000|2022-02-25 09:21:10|148.7|146.78|147.95|146.03|148.7|146.78|147.95|146.03|0
1645780880000|2022-02-25 09:21:20|148.07|146.15|147.63|145.71|148.07|146.15|147.63|145.71|0
1645780890000|2022-02-25 09:21:30|147.82|145.9|147.82|145.9|147.82|145.9|147.7|145.78|0
1645780900000|2022-02-25 09:21:40|147.7|145.78|147.82|145.9|147.95|146.03|147.7|145.78|0
1645780910000|2022-02-25 09:21:50|147.95|146.03|148.32|146.4|148.32|146.4|147.95|146.03|0
1645780920000|2022-02-25 09:22:00|148.2|146.28|148.45|146.53|148.57|146.65|148.2|146.28|0
1645780930000|2022-02-25 09:22:10|148.51|146.59|148.57|146.65|148.7|146.78|148.26|146.34|0
1645780940000|2022-02-25 09:22:20|148.32|146.4|148.7|146.78|148.7|146.78|148.32|146.4|0
1645780950000|2022-02-25 09:22:30|148.57|146.65|148.7|146.78|148.76|146.84|148.57|146.65|0
1645780960000|2022-02-25 09:22:40|147.95|146.03|148.13|146.21|148.13|146.21|147.82|145.9|0
1645780970000|2022-02-25 09:22:50|148.01|146.09|147.7|145.78|148.01|146.09|147.7|145.78|0
1645780980000|2022-02-25 09:23:00|147.82|145.9|147.2|145.28|147.82|145.9|147.2|145.28|0
1645780990000|2022-02-25 09:23:10|147.07|145.15|147.07|145.15|147.07|145.15|146.95|145.03|0
1645781000000|2022-02-25 09:23:20|146.76|144.84|147.32|145.4|147.45|145.53|146.76|144.84|0
1645781010000|2022-02-25 09:23:30|146.95|145.03|147.45|145.53|147.45|145.53|146.95|145.03|0
1645781020000|2022-02-25 09:23:40|147.32|145.4|147.07|145.15|147.32|145.4|146.95|145.03|0
1645781030000|2022-02-25 09:23:50|146.82|144.9|147.32|145.4|147.32|145.4|146.82|144.9|0
1645781040000|2022-02-25 09:24:00|147.19|145.27|146.88|144.96|147.19|145.27|146.82|144.9|0
1645781050000|2022-02-25 09:24:10|146.95|145.03|147|145.08|147.44|145.52|146.95|145.03|0
1645781060000|2022-02-25 09:24:20|147.07|145.15|146.82|144.9|147.07|145.15|146.82|144.9|0
1645781070000|2022-02-25 09:24:30|146.94|145.02|147.13|145.21|147.19|145.27|146.94|145.02|0
1645781080000|2022-02-25 09:24:40|147.07|145.15|147.07|145.15|147.07|145.15|146.94|145.02|0
1645781090000|2022-02-25 09:24:50|147.32|145.4|146.94|145.02|147.32|145.4|146.94|145.02|0
1645781100000|2022-02-25 09:25:00|147|145.08|146.2|144.28|147|145.08|146.2|144.28|0
1645781110000|2022-02-25 09:25:10|146.07|144.15|146.45|144.53|146.45|144.53|146.07|144.15|0
1645781120000|2022-02-25 09:25:20|146.38|144.46|146.32|144.4|146.5|144.58|146.32|144.4|0
1645781130000|2022-02-25 09:25:30|146.69|144.77|146.44|144.52|146.69|144.77|146.44|144.52|0
1645781140000|2022-02-25 09:25:40|146.57|144.65|146.57|144.65|146.57|144.65|146.38|144.46|0
1645781150000|2022-02-25 09:25:50|146.5|144.58|146.63|144.71|146.75|144.83|146.5|144.58|0
1645781160000|2022-02-25 09:26:00|146.38|144.46|146.57|144.65|146.57|144.65|146.38|144.46|0
1645781170000|2022-02-25 09:26:10|147.07|145.15|147.57|145.65|147.57|145.65|147|145.08|0
1645781180000|2022-02-25 09:26:20|147.19|145.27|146.75|144.83|147.19|145.27|146.75|144.83|0
1645781190000|2022-02-25 09:26:30|146.69|144.77|146.88|144.96|146.94|145.02|146.69|144.77|0
1645781200000|2022-02-25 09:26:40|146.63|144.71|146.57|144.65|146.69|144.77|146.57|144.65|0
1645781210000|2022-02-25 09:26:50|146.5|144.58|146.88|144.96|146.88|144.96|146.32|144.4|0
1645781220000|2022-02-25 09:27:00|146.94|145.02|147.19|145.27|147.19|145.27|146.94|145.02|0
1645781230000|2022-02-25 09:27:10|147.07|145.15|147.19|145.27|147.19|145.27|146.94|145.02|0
1645781240000|2022-02-25 09:27:20|146.82|144.9|146.44|144.52|146.82|144.9|146.38|144.46|0
1645781250000|2022-02-25 09:27:30|146.69|144.77|146.82|144.9|146.82|144.9|146.63|144.71|0
1645781260000|2022-02-25 09:27:40|146.88|144.96|147.07|145.15|147.07|145.15|146.69|144.77|0
1645781270000|2022-02-25 09:27:50|147.32|145.4|146.94|145.02|147.32|145.4|146.94|145.02|0
1645781280000|2022-02-25 09:28:00|146.63|144.71|146.19|144.27|146.63|144.71|146.19|144.27|0
1645781290000|2022-02-25 09:28:10|146.07|144.15|145.82|143.9|146.07|144.15|145.82|143.9|0
1645781300000|2022-02-25 09:28:20|145.7|143.78|145.7|143.78|145.7|143.78|145.7|143.78|0
1645781310000|2022-02-25 09:28:30|145.63|143.71|146.32|144.4|146.32|144.4|145.63|143.71|0
1645781320000|2022-02-25 09:28:40|146.19|144.27|146.07|144.15|146.32|144.4|146.07|144.15|0
1645781330000|2022-02-25 09:28:50|145.94|144.02|145.82|143.9|145.94|144.02|145.57|143.65|0
1645781340000|2022-02-25 09:29:00|145.88|143.96|146.32|144.4|146.32|144.4|145.7|143.78|0
1645781350000|2022-02-25 09:29:10|146.19|144.27|146.44|144.52|146.44|144.52|146.19|144.27|0
1645781360000|2022-02-25 09:29:20|146.5|144.58|146.94|145.02|146.94|145.02|146.5|144.58|0
1645781370000|2022-02-25 09:29:30|147.19|145.27|146.69|144.77|147.19|145.27|146.69|144.77|0
1645781380000|2022-02-25 09:29:40|146.81|144.89|146.94|145.02|146.94|145.02|146.75|144.83|0
1645781390000|2022-02-25 09:29:50|147|145.08|147.31|145.39|147.31|145.39|147|145.08|0
1645781400000|2022-02-25 09:30:00|147.19|145.27|147.19|145.27|147.31|145.39|146.94|145.02|0
1645781410000|2022-02-25 09:30:10|147.87|145.95|147.06|145.14|147.87|145.95|147.06|145.14|0
1645781420000|2022-02-25 09:30:20|147.25|145.33|148.44|146.52|148.44|146.52|147.25|145.33|0
1645781430000|2022-02-25 09:30:30|147.69|145.77|147.69|145.77|147.81|145.89|147.62|145.7|0
1645781440000|2022-02-25 09:30:40|147.44|145.52|147.69|145.77|147.69|145.77|147.44|145.52|0
1645781450000|2022-02-25 09:30:50|147.81|145.89|147.06|145.14|147.81|145.89|147.06|145.14|0
1645781460000|2022-02-25 09:31:00|146.94|145.02|146.69|144.77|147.19|145.27|146.69|144.77|0
1645781470000|2022-02-25 09:31:10|146.81|144.89|146.87|144.95|146.87|144.95|146.69|144.77|0
1645781480000|2022-02-25 09:31:20|146.56|144.64|146.87|144.95|146.87|144.95|146.44|144.52|0
1645781490000|2022-02-25 09:31:30|147.06|145.14|146.44|144.52|147.25|145.33|146.44|144.52|0
1645781500000|2022-02-25 09:31:40|146.5|144.58|146.37|144.45|146.5|144.58|146.37|144.45|0
1645781510000|2022-02-25 09:31:50|146.44|144.52|146.12|144.2|146.44|144.52|145.94|144.02|0
1645781520000|2022-02-25 09:32:00|146.19|144.27|148|146.08|148|146.08|146.19|144.27|0
1645781530000|2022-02-25 09:32:10|149.5|147.58|148.69|146.77|149.5|147.58|148.31|146.39|0
1645781540000|2022-02-25 09:32:20|148.56|146.64|148.81|146.89|148.81|146.89|148.19|146.27|0
1645781550000|2022-02-25 09:32:30|148.69|146.77|148.81|146.89|149.57|147.65|148.69|146.77|0
1645781560000|2022-02-25 09:32:40|148.5|146.58|147.75|145.83|148.5|146.58|147.75|145.83|0
1645781570000|2022-02-25 09:32:50|147.68|145.76|148.56|146.64|148.56|146.64|147.68|145.76|0
1645781580000|2022-02-25 09:33:00|148.94|147.02|148.94|147.02|149.57|147.65|148.94|147.02|0
1645781590000|2022-02-25 09:33:10|149.38|147.46|151.21|149.29|151.53|149.61|149.38|147.46|0
1645781600000|2022-02-25 09:33:20|150.83|148.91|151.27|149.35|151.34|149.42|150.71|148.79|0
1645781610000|2022-02-25 09:33:30|151.34|149.42|150.71|148.79|151.98|150.06|150.71|148.79|0
1645781620000|2022-02-25 09:33:40|150.51|148.59|150.58|148.66|150.58|148.66|150.45|148.53|0
1645781630000|2022-02-25 09:33:50|150.2|148.28|149.06|147.14|150.2|148.28|149.06|147.14|0
1645781640000|2022-02-25 09:34:00|149.19|147.27|148.69|146.77|149.19|147.27|148.69|146.77|0
1645781650000|2022-02-25 09:34:10|149.19|147.27|149.69|147.77|149.69|147.77|148.69|146.77|0
1645781660000|2022-02-25 09:34:20|149.44|147.52|149.12|147.2|149.44|147.52|149.12|147.2|0
1645781670000|2022-02-25 09:34:30|149.57|147.65|148.87|146.95|149.57|147.65|148.81|146.89|0
1645781680000|2022-02-25 09:34:40|148.69|146.77|148.43|146.51|148.69|146.77|148.43|146.51|0
1645781690000|2022-02-25 09:34:50|148.69|146.77|148.69|146.77|148.69|146.77|148.43|146.51|0
1645781700000|2022-02-25 09:35:00|148.43|146.51|149.57|147.65|149.57|147.65|148.37|146.45|0
1645781710000|2022-02-25 09:35:10|149.06|147.14|149.44|147.52|149.44|147.52|149.06|147.14|0
1645781720000|2022-02-25 09:35:20|149.69|147.77|149.31|147.39|149.69|147.77|149.31|147.39|0
1645781730000|2022-02-25 09:35:30|149.19|147.27|149.44|147.52|149.44|147.52|149.19|147.27|0
1645781740000|2022-02-25 09:35:40|149.06|147.14|148.75|146.83|149.06|147.14|148.75|146.83|0
1645781750000|2022-02-25 09:35:50|148.81|146.89|148.94|147.02|148.94|147.02|148.81|146.89|0
1645781760000|2022-02-25 09:36:00|148.87|146.95|149.31|147.39|149.31|147.39|148.87|146.95|0
1645781770000|2022-02-25 09:36:10|149.5|147.58|149.44|147.52|149.82|147.9|149.44|147.52|0
1645781780000|2022-02-25 09:36:20|149.5|147.58|149.06|147.14|149.5|147.58|149.06|147.14|0
1645781790000|2022-02-25 09:36:30|148.81|146.89|149.44|147.52|149.44|147.52|148.81|146.89|0
1645781800000|2022-02-25 09:36:40|149.31|147.39|150.07|148.15|150.07|148.15|149.31|147.39|0
1645781810000|2022-02-25 09:36:50|150.45|148.53|150.89|148.97|151.08|149.16|150.45|148.53|0
1645781820000|2022-02-25 09:37:00|150.83|148.91|150.57|148.65|150.83|148.91|150.51|148.59|0
1645781830000|2022-02-25 09:37:10|150.45|148.53|150.26|148.34|150.51|148.59|150.26|148.34|0
1645781840000|2022-02-25 09:37:20|150.07|148.15|149.94|148.02|150.07|148.15|149.94|148.02|0
1645781850000|2022-02-25 09:37:30|149.82|147.9|149.82|147.9|149.82|147.9|149.82|147.9|0
1645781860000|2022-02-25 09:37:40|149.69|147.77|149.82|147.9|149.82|147.9|149.56|147.64|0
1645781870000|2022-02-25 09:37:50|149.94|148.02|150.19|148.27|150.19|148.27|149.82|147.9|0
1645781880000|2022-02-25 09:38:00|150.07|148.15|150.19|148.27|150.19|148.27|150|148.08|0
1645781890000|2022-02-25 09:38:10|150.57|148.65|151.27|149.35|151.27|149.35|150.57|148.65|0
1645781900000|2022-02-25 09:38:20|150.95|149.03|150.57|148.65|151.01|149.09|150.57|148.65|0
1645781910000|2022-02-25 09:38:30|150.51|148.59|151.21|149.29|151.21|149.29|150.51|148.59|0
1645781920000|2022-02-25 09:38:40|150.95|149.03|150.89|148.97|151.21|149.29|150.89|148.97|0
1645781930000|2022-02-25 09:38:50|150.7|148.78|150.57|148.65|150.7|148.78|150.32|148.4|0
1645781940000|2022-02-25 09:39:00|150.7|148.78|150.13|148.21|150.7|148.78|150.13|148.21|0
1645781950000|2022-02-25 09:39:10|150.19|148.27|150.45|148.53|150.45|148.53|150.19|148.27|0
1645781960000|2022-02-25 09:39:20|150.51|148.59|150.19|148.27|150.51|148.59|150.19|148.27|0
1645781970000|2022-02-25 09:39:30|150.07|148.15|150.32|148.4|150.32|148.4|150.07|148.15|0
1645781980000|2022-02-25 09:39:40|150.57|148.65|150.51|148.59|150.57|148.65|150.51|148.59|0
1645781990000|2022-02-25 09:39:50|150.45|148.53|150.7|148.78|150.7|148.78|150.45|148.53|0
1645782000000|2022-02-25 09:40:00|150.57|148.65|150.19|148.27|150.57|148.65|150.19|148.27|0
1645782010000|2022-02-25 09:40:10|150.13|148.21|149.81|147.89|150.13|148.21|149.81|147.89|0
1645782020000|2022-02-25 09:40:20|149.69|147.77|149.37|147.45|149.69|147.77|149.31|147.39|0
1645782030000|2022-02-25 09:40:30|149.31|147.39|149.43|147.51|149.43|147.51|149.24|147.32|0
1645782040000|2022-02-25 09:40:40|149.37|147.45|148.8|146.88|149.37|147.45|148.8|146.88|0
1645782050000|2022-02-25 09:40:50|148.68|146.76|148.55|146.63|148.93|147.01|148.55|146.63|0
1645782060000|2022-02-25 09:41:00|148.61|146.69|149.81|147.89|150.06|148.14|148.61|146.69|0
1645782070000|2022-02-25 09:41:10|149.69|147.77|149.56|147.64|149.69|147.77|149.56|147.64|0
1645782080000|2022-02-25 09:41:20|149.43|147.51|149.43|147.51|149.43|147.51|149.06|147.14|0
1645782090000|2022-02-25 09:41:30|149.49|147.57|149.24|147.32|149.49|147.57|149.24|147.32|0
1645782100000|2022-02-25 09:41:40|148.99|147.07|149.49|147.57|149.49|147.57|148.99|147.07|0
1645782110000|2022-02-25 09:41:50|149.37|147.45|149.49|147.57|149.49|147.57|149.37|147.45|0
1645782120000|2022-02-25 09:42:00|150.12|148.2|149.81|147.89|150.12|148.2|149.81|147.89|0
1645782130000|2022-02-25 09:42:10|149.56|147.64|150.32|148.4|150.32|148.4|149.56|147.64|0
1645782140000|2022-02-25 09:42:20|150.38|148.46|150.38|148.46|150.5|148.58|150.38|148.46|0
1645782150000|2022-02-25 09:42:30|150.32|148.4|150.32|148.4|150.44|148.52|150.19|148.27|0
1645782160000|2022-02-25 09:42:40|150.44|148.52|150.44|148.52|150.44|148.52|150.44|148.52|0
1645782170000|2022-02-25 09:42:50|150.38|148.46|150.82|148.9|150.82|148.9|150.38|148.46|0
1645782180000|2022-02-25 09:43:00|150.19|148.27|150.44|148.52|150.44|148.52|150.19|148.27|0
1645782190000|2022-02-25 09:43:10|150.5|148.58|150.38|148.46|150.5|148.58|150.32|148.4|0
1645782200000|2022-02-25 09:43:20|150.76|148.84|150.19|148.27|150.76|148.84|150.06|148.14|0
1645782210000|2022-02-25 09:43:30|149.94|148.02|149.94|148.02|149.94|148.02|149.74|147.82|0
1645782220000|2022-02-25 09:43:40|149.87|147.95|149.68|147.76|149.87|147.95|149.68|147.76|0
1645782230000|2022-02-25 09:43:50|149.87|147.95|150.06|148.14|150.06|148.14|149.68|147.76|0
1645782240000|2022-02-25 09:44:00|150.19|148.27|149.93|148.01|150.19|148.27|149.93|148.01|0
1645782250000|2022-02-25 09:44:10|149.74|147.82|150.19|148.27|150.25|148.33|149.74|147.82|0
1645782260000|2022-02-25 09:44:20|150.44|148.52|150.31|148.39|150.82|148.9|150.31|148.39|0
1645782270000|2022-02-25 09:44:30|150.57|148.65|151.07|149.15|151.07|149.15|150.57|148.65|0
1645782280000|2022-02-25 09:44:40|151.2|149.28|150.69|148.77|151.2|149.28|150.57|148.65|0
1645782290000|2022-02-25 09:44:50|150.75|148.83|151.07|149.15|151.07|149.15|150.69|148.77|0
1645782300000|2022-02-25 09:45:00|151.01|149.09|151.07|149.15|151.07|149.15|150.69|148.77|0
1645782310000|2022-02-25 09:45:10|151.2|149.28|151.51|149.59|151.51|149.59|151.07|149.15|0
1645782320000|2022-02-25 09:45:20|151.39|149.47|151.07|149.15|151.39|149.47|151.07|149.15|0
1645782330000|2022-02-25 09:45:30|151.13|149.21|151.33|149.41|151.33|149.41|150.82|148.9|0
1645782340000|2022-02-25 09:45:40|151.2|149.28|151.45|149.53|151.45|149.53|151.2|149.28|0
1645782350000|2022-02-25 09:45:50|151.58|149.66|151.83|149.91|151.83|149.91|151.58|149.66|0
1645782360000|2022-02-25 09:46:00|151.58|149.66|151.83|149.91|152.09|150.17|151.58|149.66|0
1645782370000|2022-02-25 09:46:10|151.9|149.98|152.22|150.3|152.22|150.3|151.9|149.98|0
1645782380000|2022-02-25 09:46:20|152.47|150.55|152.47|150.55|152.6|150.68|152.47|150.55|0
1645782390000|2022-02-25 09:46:30|152.22|150.3|152.34|150.42|152.34|150.42|152.22|150.3|0
1645782400000|2022-02-25 09:46:40|152.22|150.3|152.6|150.68|152.6|150.68|152.22|150.3|0
1645782410000|2022-02-25 09:46:50|152.47|150.55|152.47|150.55|152.47|150.55|152.28|150.36|0
1645782420000|2022-02-25 09:47:00|152.34|150.42|152.22|150.3|152.34|150.42|152.09|150.17|0
1645782430000|2022-02-25 09:47:10|152.02|150.1|152.02|150.1|152.02|150.1|151.96|150.04|0
1645782440000|2022-02-25 09:47:20|152.09|150.17|152.72|150.8|152.72|150.8|151.83|149.91|0
1645782450000|2022-02-25 09:47:30|153.11|151.19|153.49|151.57|153.49|151.57|153.11|151.19|0
1645782460000|2022-02-25 09:47:40|153.36|151.44|152.53|150.61|153.36|151.44|152.53|150.61|0
1645782470000|2022-02-25 09:47:50|152.4|150.48|152.34|150.42|152.4|150.48|152.15|150.23|0
1645782480000|2022-02-25 09:48:00|152.6|150.68|152.72|150.8|152.85|150.93|152.6|150.68|0
1645782490000|2022-02-25 09:48:10|152.85|150.93|152.6|150.68|152.85|150.93|152.47|150.55|0
1645782500000|2022-02-25 09:48:20|152.85|150.93|153.11|151.19|153.11|151.19|152.85|150.93|0
1645782510000|2022-02-25 09:48:30|152.98|151.06|153.17|151.25|153.42|151.5|152.98|151.06|0
1645782520000|2022-02-25 09:48:40|153.49|151.57|153.75|151.83|153.75|151.83|153.49|151.57|0
1645782530000|2022-02-25 09:48:50|153.11|151.19|152.91|150.99|153.11|151.19|152.91|150.99|0
1645782540000|2022-02-25 09:49:00|153.11|151.19|153.36|151.44|153.36|151.44|153.11|151.19|0
1645782550000|2022-02-25 09:49:10|152.85|150.93|152.6|150.68|152.85|150.93|152.6|150.68|0
1645782560000|2022-02-25 09:49:20|152.66|150.74|152.27|150.35|152.66|150.74|152.27|150.35|0
1645782570000|2022-02-25 09:49:30|152.34|150.42|152.34|150.42|152.34|150.42|152.27|150.35|0
1645782580000|2022-02-25 09:49:40|152.4|150.48|152.72|150.8|152.72|150.8|152.4|150.48|0
1645782590000|2022-02-25 09:49:50|152.27|150.35|152.59|150.67|152.59|150.67|152.27|150.35|0
1645782600000|2022-02-25 09:50:00|152.72|150.8|152.59|150.67|152.72|150.8|152.59|150.67|0
1645782610000|2022-02-25 09:50:10|152.47|150.55|152.34|150.42|152.47|150.55|152.21|150.29|0
1645782620000|2022-02-25 09:50:20|152.15|150.23|152.21|150.29|152.34|150.42|152.15|150.23|0
1645782630000|2022-02-25 09:50:30|152.27|150.35|152.98|151.06|152.98|151.06|152.02|150.1|0
1645782640000|2022-02-25 09:50:40|153.17|151.25|152.85|150.93|153.17|151.25|152.85|150.93|0
1645782650000|2022-02-25 09:50:50|152.91|150.99|153.36|151.44|153.36|151.44|152.91|150.99|0
1645782660000|2022-02-25 09:51:00|153.04|151.12|152.85|150.93|153.1|151.18|152.85|150.93|0
1645782670000|2022-02-25 09:51:10|152.72|150.8|152.78|150.86|152.85|150.93|152.59|150.67|0
1645782680000|2022-02-25 09:51:20|152.72|150.8|152.78|150.86|152.98|151.06|152.72|150.8|0
1645782690000|2022-02-25 09:51:30|152.85|150.93|153.23|151.31|153.36|151.44|152.85|150.93|0
1645782700000|2022-02-25 09:51:40|153.1|151.18|152.85|150.93|153.16|151.24|152.85|150.93|0
1645782710000|2022-02-25 09:51:50|152.98|151.06|153.36|151.44|153.36|151.44|152.98|151.06|0
1645782720000|2022-02-25 09:52:00|153.42|151.5|152.78|150.86|153.42|151.5|152.78|150.86|0
1645782730000|2022-02-25 09:52:10|153.23|151.31|152.85|150.93|153.23|151.31|152.85|150.93|0
1645782740000|2022-02-25 09:52:20|153.23|151.31|153.23|151.31|153.23|151.31|153.1|151.18|0
1645782750000|2022-02-25 09:52:30|153.29|151.37|153.36|151.44|153.36|151.44|153.29|151.37|0
1645782760000|2022-02-25 09:52:40|154|152.08|153.87|151.95|154|152.08|153.87|151.95|0
1645782770000|2022-02-25 09:52:50|153.74|151.82|153.61|151.69|153.87|151.95|153.61|151.69|0
1645782780000|2022-02-25 09:53:00|153.55|151.63|154.06|152.14|154.06|152.14|153.55|151.63|0
1645782790000|2022-02-25 09:53:10|154.26|152.34|154.38|152.46|154.38|152.46|154.26|152.34|0
1645782800000|2022-02-25 09:53:20|154.26|152.34|154.26|152.34|154.45|152.53|154.26|152.34|0
1645782810000|2022-02-25 09:53:30|154.38|152.46|154.25|152.33|154.45|152.53|154.25|152.33|0
1645782820000|2022-02-25 09:53:40|154.13|152.21|154.64|152.72|154.64|152.72|154.13|152.21|0
1645782830000|2022-02-25 09:53:50|155.03|153.11|155.28|153.36|155.28|153.36|155.03|153.11|0
1645782840000|2022-02-25 09:54:00|155.03|153.11|155.28|153.36|155.41|153.49|155.03|153.11|0
1645782850000|2022-02-25 09:54:10|155.16|153.24|154.9|152.98|155.16|153.24|154.9|152.98|0
1645782860000|2022-02-25 09:54:20|155.03|153.11|155.15|153.23|155.15|153.23|155.03|153.11|0
1645782870000|2022-02-25 09:54:30|155.03|153.11|154.77|152.85|155.15|153.23|154.77|152.85|0
1645782880000|2022-02-25 09:54:40|154.64|152.72|154.64|152.72|154.64|152.72|154.51|152.59|0
1645782890000|2022-02-25 09:54:50|154.51|152.59|154.38|152.46|154.64|152.72|154.38|152.46|0
1645782900000|2022-02-25 09:55:00|154.51|152.59|155.03|153.11|155.03|153.11|154.51|152.59|0
1645782910000|2022-02-25 09:55:10|155.09|153.17|155.28|153.36|155.41|153.49|155.09|153.17|0
1645782920000|2022-02-25 09:55:20|155.41|153.49|157.03|155.11|157.03|155.11|155.34|153.42|0
1645782930000|2022-02-25 09:55:30|156.96|155.04|156.96|155.04|156.96|155.04|156.96|155.04|0
1645782940000|2022-02-25 09:55:40|157.09|155.17|156.83|154.91|157.09|155.17|156.7|154.78|0
1645782950000|2022-02-25 09:55:50|156.96|155.04|156.7|154.78|156.96|155.04|156.7|154.78|0
1645782960000|2022-02-25 09:56:00|156.57|154.65|157.09|155.17|157.09|155.17|156.57|154.65|0
1645782970000|2022-02-25 09:56:10|157.16|155.24|157.35|155.43|157.35|155.43|157.09|155.17|0
1645782980000|2022-02-25 09:56:20|158.92|157|158.79|156.87|158.92|157|158.79|156.87|0
1645782990000|2022-02-25 09:56:30|158.66|156.74|158.39|156.47|158.66|156.74|158.39|156.47|0
1645783000000|2022-02-25 09:56:40|158.53|156.61|159.7|157.78|159.7|157.78|158.53|156.61|0
1645783010000|2022-02-25 09:56:50|159.57|157.65|159.57|157.65|159.83|157.91|159.31|157.39|0
1645783020000|2022-02-25 09:57:00|158.79|156.87|158.39|156.47|158.79|156.87|158.39|156.47|0
1645783030000|2022-02-25 09:57:10|158.33|156.41|157.87|155.95|158.33|156.41|157.87|155.95|0
1645783040000|2022-02-25 09:57:20|158|156.08|157.48|155.56|158|156.08|157.48|155.56|0
1645783050000|2022-02-25 09:57:30|157.35|155.43|157.22|155.3|157.35|155.43|157.22|155.3|0
1645783060000|2022-02-25 09:57:40|156.83|154.91|156.76|154.84|156.96|155.04|156.7|154.78|0
1645783070000|2022-02-25 09:57:50|156.64|154.72|156.63|154.71|156.64|154.72|156.44|154.52|0
1645783080000|2022-02-25 09:58:00|156.7|154.78|156.76|154.84|156.76|154.84|156.57|154.65|0
1645783090000|2022-02-25 09:58:10|156.96|155.04|157.35|155.43|157.35|155.43|156.96|155.04|0
1645783100000|2022-02-25 09:58:20|157.61|155.69|157.74|155.82|157.74|155.82|157.48|155.56|0
1645783110000|2022-02-25 09:58:30|157.87|155.95|157.61|155.69|158|156.08|157.61|155.69|0
1645783120000|2022-02-25 09:58:40|157.54|155.62|157.8|155.88|157.8|155.88|157.54|155.62|0
1645783130000|2022-02-25 09:58:50|157.87|155.95|157.61|155.69|157.87|155.95|157.48|155.56|0
1645783140000|2022-02-25 09:59:00|157.35|155.43|157.87|155.95|157.87|155.95|157.35|155.43|0
1645783150000|2022-02-25 09:59:10|157.74|155.82|158.13|156.21|158.13|156.21|157.74|155.82|0
1645783160000|2022-02-25 09:59:20|157.61|155.69|157.87|155.95|157.87|155.95|157.61|155.69|0
1645783170000|2022-02-25 09:59:30|157.67|155.75|157.35|155.43|157.67|155.75|157.35|155.43|0
1645783180000|2022-02-25 09:59:40|157.48|155.56|157.28|155.36|157.48|155.56|157.28|155.36|0
1645783190000|2022-02-25 09:59:50|157.22|155.3|156.96|155.04|157.35|155.43|156.96|155.04|0
1645783200000|2022-02-25 10:00:00|156.76|154.84|157.48|155.56|157.48|155.56|156.76|154.84|0
1645783210000|2022-02-25 10:00:10|157.35|155.43|156.83|154.91|157.35|155.43|156.83|154.91|0
1645783220000|2022-02-25 10:00:20|156.57|154.65|155.79|153.87|156.57|154.65|155.79|153.87|0
1645783230000|2022-02-25 10:00:30|155.73|153.81|155.66|153.74|155.79|153.87|155.66|153.74|0
1645783240000|2022-02-25 10:00:40|155.73|153.81|155.79|153.87|155.79|153.87|155.73|153.81|0
1645783250000|2022-02-25 10:00:50|155.92|154|156.11|154.19|156.11|154.19|155.85|153.93|0
1645783260000|2022-02-25 10:01:00|155.79|153.87|155.6|153.68|155.92|154|155.6|153.68|0
1645783270000|2022-02-25 10:01:10|155.53|153.61|156.44|154.52|156.44|154.52|155.53|153.61|0
1645783280000|2022-02-25 10:01:20|156.18|154.26|155.79|153.87|156.18|154.26|155.66|153.74|0
1645783290000|2022-02-25 10:01:30|156.05|154.13|155.85|153.93|156.05|154.13|155.85|153.93|0
1645783300000|2022-02-25 10:01:40|155.66|153.74|155.53|153.61|155.72|153.8|155.53|153.61|0
1645783310000|2022-02-25 10:01:50|155.6|153.68|155.66|153.74|155.66|153.74|155.6|153.68|0
1645783320000|2022-02-25 10:02:00|155.47|153.55|156.18|154.26|156.18|154.26|155.47|153.55|0
1645783330000|2022-02-25 10:02:10|155.92|154|156.18|154.26|156.18|154.26|155.92|154|0
1645783340000|2022-02-25 10:02:20|155.79|153.87|156.05|154.13|156.05|154.13|155.79|153.87|0
1645783350000|2022-02-25 10:02:30|156.31|154.39|156.05|154.13|156.31|154.39|156.05|154.13|0
1645783360000|2022-02-25 10:02:40|156.18|154.26|156.05|154.13|156.18|154.26|156.05|154.13|0
1645783370000|2022-02-25 10:02:50|156.18|154.26|156.05|154.13|156.18|154.26|155.98|154.06|0
1645783380000|2022-02-25 10:03:00|156.18|154.26|156.5|154.58|156.76|154.84|156.18|154.26|0
1645783390000|2022-02-25 10:03:10|156.44|154.52|156.96|155.04|156.96|155.04|156.44|154.52|0
1645783400000|2022-02-25 10:03:20|156.83|154.91|156.7|154.78|156.83|154.91|156.57|154.65|0
1645783410000|2022-02-25 10:03:30|156.96|155.04|156.96|155.04|156.96|155.04|156.96|155.04|0
1645783420000|2022-02-25 10:03:40|157.02|155.1|156.96|155.04|157.09|155.17|156.96|155.04|0
1645783430000|2022-02-25 10:03:50|156.7|154.78|156.83|154.91|156.83|154.91|156.57|154.65|0
1645783440000|2022-02-25 10:04:00|156.76|154.84|156.83|154.91|157.08|155.16|156.76|154.84|0
1645783450000|2022-02-25 10:04:10|156.7|154.78|156.7|154.78|156.7|154.78|156.7|154.78|0
1645783460000|2022-02-25 10:04:20|156.82|154.9|156.69|154.77|156.82|154.9|156.69|154.77|0
1645783470000|2022-02-25 10:04:30|156.44|154.52|156.57|154.65|156.63|154.71|156.44|154.52|0
1645783480000|2022-02-25 10:04:40|156.5|154.58|156.56|154.64|156.57|154.65|156.44|154.52|0
1645783490000|2022-02-25 10:04:50|156.69|154.77|157.02|155.1|157.02|155.1|156.69|154.77|0
1645783500000|2022-02-25 10:05:00|156.82|154.9|157.08|155.16|157.08|155.16|156.82|154.9|0
1645783510000|2022-02-25 10:05:10|157.47|155.55|157.86|155.94|157.86|155.94|157.47|155.55|0
1645783520000|2022-02-25 10:05:20|158.12|156.2|157.99|156.07|158.12|156.2|157.99|156.07|0
1645783530000|2022-02-25 10:05:30|157.86|155.94|157.6|155.68|157.86|155.94|157.6|155.68|0
1645783540000|2022-02-25 10:05:40|157.54|155.62|157.6|155.68|157.6|155.68|157.34|155.42|0
1645783550000|2022-02-25 10:05:50|157.73|155.81|157.86|155.94|157.99|156.07|157.73|155.81|0
1645783560000|2022-02-25 10:06:00|157.99|156.07|158.51|156.59|158.51|156.59|157.86|155.94|0
1645783570000|2022-02-25 10:06:10|158.38|156.46|159.17|157.25|159.17|157.25|158.38|156.46|0
1645783580000|2022-02-25 10:06:20|159.1|157.18|159.43|157.51|159.43|157.51|159.04|157.12|0
1645783590000|2022-02-25 10:06:30|159.36|157.44|159.1|157.18|159.43|157.51|159.1|157.18|0
1645783600000|2022-02-25 10:06:40|159.17|157.25|158.78|156.86|159.17|157.25|158.78|156.86|0
1645783610000|2022-02-25 10:06:50|158.84|156.92|159.04|157.12|159.04|157.12|158.78|156.86|0
1645783620000|2022-02-25 10:07:00|159.1|157.18|158.91|156.99|159.1|157.18|158.77|156.85|0
1645783630000|2022-02-25 10:07:10|159.04|157.12|159.17|157.25|159.23|157.31|159.04|157.12|0
1645783640000|2022-02-25 10:07:20|159.04|157.12|159.36|157.44|159.36|157.44|159.04|157.12|0
1645783650000|2022-02-25 10:07:30|159.3|157.38|159.56|157.64|159.56|157.64|159.3|157.38|0
1645783660000|2022-02-25 10:07:40|159.95|158.03|159.69|157.77|159.95|158.03|159.69|157.77|0
1645783670000|2022-02-25 10:07:50|159.82|157.9|159.43|157.51|159.82|157.9|159.43|157.51|0
1645783680000|2022-02-25 10:08:00|159.3|157.38|159.56|157.64|159.56|157.64|159.3|157.38|0
1645783690000|2022-02-25 10:08:10|159.36|157.44|159.56|157.64|159.56|157.64|159.3|157.38|0
1645783700000|2022-02-25 10:08:20|159.3|157.38|159.17|157.25|159.3|157.38|159.17|157.25|0
1645783710000|2022-02-25 10:08:30|159.03|157.11|159.3|157.38|159.3|157.38|158.97|157.05|0
1645783720000|2022-02-25 10:08:40|159.03|157.11|158.97|157.05|159.03|157.11|158.9|156.98|0
1645783730000|2022-02-25 10:08:50|159.3|157.38|158.77|156.85|159.3|157.38|158.77|156.85|0
1645783740000|2022-02-25 10:09:00|158.7|156.78|158.64|156.72|158.77|156.85|158.64|156.72|0
1645783750000|2022-02-25 10:09:10|158.9|156.98|159.3|157.38|159.3|157.38|158.9|156.98|0
1645783760000|2022-02-25 10:09:20|159.23|157.31|159.3|157.38|159.3|157.38|158.77|156.85|0
1645783770000|2022-02-25 10:09:30|159.16|157.24|159.3|157.38|159.3|157.38|159.16|157.24|0
1645783780000|2022-02-25 10:09:40|158.77|156.85|158.51|156.59|158.77|156.85|158.51|156.59|0
1645783790000|2022-02-25 10:09:50|158.64|156.72|158.25|156.33|158.64|156.72|158.25|156.33|0
1645783800000|2022-02-25 10:10:00|158.64|156.72|158.51|156.59|158.64|156.72|158.51|156.59|0
1645783810000|2022-02-25 10:10:10|158.38|156.46|157.27|155.35|158.38|156.46|157.27|155.35|0
1645783820000|2022-02-25 10:10:20|157.21|155.29|157.08|155.16|157.21|155.29|157.08|155.16|0
1645783830000|2022-02-25 10:10:30|156.95|155.03|156.3|154.38|156.95|155.03|156.3|154.38|0
1645783840000|2022-02-25 10:10:40|156.43|154.51|157.08|155.16|157.27|155.35|156.43|154.51|0
1645783850000|2022-02-25 10:10:50|156.82|154.9|156.82|154.9|156.95|155.03|156.82|154.9|0
1645783860000|2022-02-25 10:11:00|156.95|155.03|156.95|155.03|157.34|155.42|156.95|155.03|0
1645783870000|2022-02-25 10:11:10|157.08|155.16|156.95|155.03|157.08|155.16|156.82|154.9|0
1645783880000|2022-02-25 10:11:20|156.82|154.9|157.01|155.09|157.01|155.09|156.82|154.9|0
1645783890000|2022-02-25 10:11:30|157.47|155.55|157.14|155.22|157.47|155.55|157.14|155.22|0
1645783900000|2022-02-25 10:11:40|157.21|155.29|156.82|154.9|157.47|155.55|156.82|154.9|0
1645783910000|2022-02-25 10:11:50|156.88|154.96|156.43|154.51|156.95|155.03|156.43|154.51|0
1645783920000|2022-02-25 10:12:00|156.3|154.38|156.69|154.77|156.69|154.77|156.3|154.38|0
1645783930000|2022-02-25 10:12:10|156.62|154.7|156.82|154.9|157.34|155.42|156.62|154.7|0
1645783940000|2022-02-25 10:12:20|156.69|154.77|157.08|155.16|157.08|155.16|156.62|154.7|0
1645783950000|2022-02-25 10:12:30|157.21|155.29|157.53|155.61|157.6|155.68|157.21|155.29|0
1645783960000|2022-02-25 10:12:40|157.47|155.55|157.14|155.22|157.47|155.55|157.14|155.22|0
1645783970000|2022-02-25 10:12:50|157.33|155.41|157.01|155.09|157.33|155.41|157.01|155.09|0
1645783980000|2022-02-25 10:13:00|157.07|155.15|157.33|155.41|157.33|155.41|157.07|155.15|0
1645783990000|2022-02-25 10:13:10|157.4|155.48|157.46|155.54|157.46|155.54|157.33|155.41|0
1645784000000|2022-02-25 10:13:20|157.4|155.48|157.46|155.54|157.53|155.61|157.2|155.28|0
1645784010000|2022-02-25 10:13:30|157.98|156.06|157.72|155.8|157.98|156.06|157.59|155.67|0
1645784020000|2022-02-25 10:13:40|157.46|155.54|157.4|155.48|157.59|155.67|157.4|155.48|0
1645784030000|2022-02-25 10:13:50|157.53|155.61|157.85|155.93|157.85|155.93|157.53|155.61|0
1645784040000|2022-02-25 10:14:00|157.92|156|158.11|156.19|158.11|156.19|157.92|156|0
1645784050000|2022-02-25 10:14:10|158.24|156.32|158.38|156.46|158.64|156.72|158.24|156.32|0
1645784060000|2022-02-25 10:14:20|158.44|156.52|158.51|156.59|158.51|156.59|158.44|156.52|0
1645784070000|2022-02-25 10:14:30|158.57|156.65|159.09|157.17|159.09|157.17|158.57|156.65|0
1645784080000|2022-02-25 10:14:40|159.16|157.24|159.16|157.24|159.16|157.24|159.16|157.24|0
1645784090000|2022-02-25 10:14:50|159.29|157.37|159.03|157.11|159.29|157.37|158.9|156.98|0
1645784100000|2022-02-25 10:15:00|158.64|156.72|158.9|156.98|159.16|157.24|158.64|156.72|0
1645784110000|2022-02-25 10:15:10|158.7|156.78|158.77|156.85|158.77|156.85|158.64|156.72|0
1645784120000|2022-02-25 10:15:20|158.5|156.58|158.44|156.52|158.5|156.58|158.44|156.52|0
1645784130000|2022-02-25 10:15:30|158.77|156.85|158.9|156.98|158.96|157.04|158.77|156.85|0
1645784140000|2022-02-25 10:15:40|159.03|157.11|159.16|157.24|159.16|157.24|159.03|157.11|0
1645784150000|2022-02-25 10:15:50|159.09|157.17|159.16|157.24|159.22|157.3|159.09|157.17|0
1645784160000|2022-02-25 10:16:00|159.03|157.11|159.22|157.3|159.22|157.3|159.03|157.11|0
1645784170000|2022-02-25 10:16:10|158.96|157.04|159.35|157.43|159.35|157.43|158.96|157.04|0
1645784180000|2022-02-25 10:16:20|159.42|157.5|160.07|158.15|160.07|158.15|159.42|157.5|0
1645784190000|2022-02-25 10:16:30|159.94|158.02|160.07|158.15|160.07|158.15|159.94|158.02|0
1645784200000|2022-02-25 10:16:40|159.81|157.89|160.21|158.29|160.21|158.29|159.81|157.89|0
1645784210000|2022-02-25 10:16:50|159.94|158.02|159.68|157.76|159.94|158.02|159.68|157.76|0
1645784220000|2022-02-25 10:17:00|159.55|157.63|159.81|157.89|159.81|157.89|159.55|157.63|0
1645784230000|2022-02-25 10:17:10|159.55|157.63|159.81|157.89|159.81|157.89|159.55|157.63|0
1645784240000|2022-02-25 10:17:20|159.68|157.76|159.74|157.82|159.74|157.82|159.42|157.5|0
1645784250000|2022-02-25 10:17:30|159.81|157.89|159.74|157.82|160.01|158.09|159.74|157.82|0
1645784260000|2022-02-25 10:17:40|159.61|157.69|159.02|157.1|159.61|157.69|159.02|157.1|0
1645784270000|2022-02-25 10:17:50|159.29|157.37|159.68|157.76|159.81|157.89|159.29|157.37|0
1645784280000|2022-02-25 10:18:00|159.74|157.82|159.35|157.43|159.74|157.82|159.35|157.43|0
1645784290000|2022-02-25 10:18:10|159.42|157.5|159.68|157.76|159.68|157.76|159.29|157.37|0
1645784300000|2022-02-25 10:18:20|159.74|157.82|160.07|158.15|160.07|158.15|159.74|157.82|0
1645784310000|2022-02-25 10:18:30|160.14|158.22|159.81|157.89|160.14|158.22|159.68|157.76|0
1645784320000|2022-02-25 10:18:40|159.87|157.95|159.94|158.02|160|158.08|159.87|157.95|0
1645784330000|2022-02-25 10:18:50|160.4|158.48|160.2|158.28|160.4|158.48|160.2|158.28|0
1645784340000|2022-02-25 10:19:00|160.4|158.48|160.2|158.28|160.4|158.48|160.2|158.28|0
1645784350000|2022-02-25 10:19:10|160.33|158.41|160.2|158.28|160.4|158.48|160.2|158.28|0
1645784360000|2022-02-25 10:19:20|160.33|158.41|160|158.08|160.33|158.41|160|158.08|0
1645784370000|2022-02-25 10:19:30|160.07|158.15|159.61|157.69|160.07|158.15|159.61|157.69|0
1645784380000|2022-02-25 10:19:40|159.68|157.76|159.68|157.76|159.81|157.89|159.68|157.76|0
1645784390000|2022-02-25 10:19:50|159.61|157.69|159.61|157.69|159.74|157.82|159.61|157.69|0
1645784400000|2022-02-25 10:20:00|161.45|159.53|162.98|161.06|162.98|161.06|161.05|159.13|0
1645784410000|2022-02-25 10:20:10|162.38|160.46|163.97|162.05|163.97|162.05|162.38|160.46|0
1645784420000|2022-02-25 10:20:20|163.24|161.32|162.71|160.79|163.24|161.32|162.58|160.66|0
1645784430000|2022-02-25 10:20:30|162.58|160.66|162.71|160.79|162.71|160.79|162.58|160.66|0
1645784440000|2022-02-25 10:20:40|162.84|160.92|162.58|160.66|162.84|160.92|162.58|160.66|0
1645784450000|2022-02-25 10:20:50|162.77|160.85|163.11|161.19|163.11|161.19|162.71|160.79|0
1645784460000|2022-02-25 10:21:00|163.17|161.25|162.05|160.13|163.17|161.25|162.05|160.13|0
1645784470000|2022-02-25 10:21:10|161.85|159.93|161.45|159.53|161.85|159.93|161.45|159.53|0
1645784480000|2022-02-25 10:21:20|161.32|159.4|160.86|158.94|161.32|159.4|160.86|158.94|0
1645784490000|2022-02-25 10:21:30|161.12|159.2|160.99|159.07|161.12|159.2|160.86|158.94|0
1645784500000|2022-02-25 10:21:40|156.68|154.76|160.6|158.68|160.73|158.81|156.68|154.76|0
1645784510000|2022-02-25 10:21:50|160.46|158.54|160.53|158.61|160.6|158.68|160.46|158.54|0
1645784520000|2022-02-25 10:22:00|160.46|158.54|160.99|159.07|160.99|159.07|160.46|158.54|0
1645784530000|2022-02-25 10:22:10|160.81|158.89|160.94|159.02|161.34|159.42|160.81|158.89|0
1645784540000|2022-02-25 10:22:20|161.14|159.22|162.26|160.34|162.26|160.34|161.14|159.22|0
1645784550000|2022-02-25 10:22:30|162.33|160.41|162.79|160.87|162.79|160.87|162.33|160.41|0
1645784560000|2022-02-25 10:22:40|162.53|160.61|161.87|159.95|162.53|160.61|161.73|159.81|0
1645784570000|2022-02-25 10:22:50|161.47|159.55|161.2|159.28|161.47|159.55|161.2|159.28|0
1645784580000|2022-02-25 10:23:00|161.34|159.42|161.66|159.74|161.66|159.74|161.34|159.42|0
1645784590000|2022-02-25 10:23:10|161.47|159.55|161.53|159.61|161.53|159.61|161.47|159.55|0
1645784600000|2022-02-25 10:23:20|161.66|159.74|161.6|159.68|161.66|159.74|161.6|159.68|0
1645784610000|2022-02-25 10:23:30|161.2|159.28|161|159.08|161.2|159.28|161|159.08|0
1645784620000|2022-02-25 10:23:40|160.87|158.95|160.61|158.69|160.94|159.02|160.61|158.69|0
1645784630000|2022-02-25 10:23:50|160.54|158.62|161.07|159.15|161.07|159.15|160.54|158.62|0
1645784640000|2022-02-25 10:24:00|161.13|159.21|161.07|159.15|161.53|159.61|161.07|159.15|0
1645784650000|2022-02-25 10:24:10|160.94|159.02|161.47|159.55|161.47|159.55|160.94|159.02|0
1645784660000|2022-02-25 10:24:20|161.6|159.68|161.34|159.42|161.6|159.68|161.2|159.28|0
1645784670000|2022-02-25 10:24:30|161.6|159.68|161.6|159.68|161.6|159.68|161.53|159.61|0
1645784680000|2022-02-25 10:24:40|161.47|159.55|161.47|159.55|161.6|159.68|161.47|159.55|0
1645784690000|2022-02-25 10:24:50|161.07|159.15|160.81|158.89|161.07|159.15|160.81|158.89|0
1645784700000|2022-02-25 10:25:00|160.94|159.02|161.47|159.55|161.47|159.55|160.94|159.02|0
1645784710000|2022-02-25 10:25:10|161.53|159.61|161.2|159.28|161.53|159.61|161.2|159.28|0
1645784720000|2022-02-25 10:25:20|161.07|159.15|160.94|159.02|161.13|159.21|160.94|159.02|0
1645784730000|2022-02-25 10:25:30|161.33|159.41|161.47|159.55|161.47|159.55|161.33|159.41|0
1645784740000|2022-02-25 10:25:40|161.6|159.68|161.47|159.55|161.6|159.68|161.26|159.34|0
1645784750000|2022-02-25 10:25:50|161.2|159.28|161.26|159.34|161.26|159.34|161.2|159.28|0
1645784760000|2022-02-25 10:26:00|161.33|159.41|161|159.08|161.33|159.41|161|159.08|0
1645784770000|2022-02-25 10:26:10|160.94|159.02|160.28|158.36|160.94|159.02|160.28|158.36|0
1645784780000|2022-02-25 10:26:20|160.41|158.49|160.41|158.49|160.41|158.49|160.41|158.49|0
1645784790000|2022-02-25 10:26:30|160.54|158.62|160.54|158.62|160.54|158.62|160.41|158.49|0
1645784800000|2022-02-25 10:26:40|160.67|158.75|160.41|158.49|160.67|158.75|160.41|158.49|0
1645784810000|2022-02-25 10:26:50|160.28|158.36|160.41|158.49|160.54|158.62|160.28|158.36|0
1645784820000|2022-02-25 10:27:00|160.54|158.62|160.54|158.62|160.54|158.62|160.54|158.62|0
1645784830000|2022-02-25 10:27:10|160.34|158.42|160.41|158.49|160.41|158.49|160.34|158.42|0
1645784840000|2022-02-25 10:27:20|160.28|158.36|160.41|158.49|160.41|158.49|160.28|158.36|0
1645784850000|2022-02-25 10:27:30|160.54|158.62|160.54|158.62|160.54|158.62|160.41|158.49|0
1645784860000|2022-02-25 10:27:40|160.41|158.49|160.28|158.36|160.41|158.49|160.28|158.36|0
1645784870000|2022-02-25 10:27:50|160.67|158.75|160.87|158.95|161.07|159.15|160.67|158.75|0
1645784880000|2022-02-25 10:28:00|161.07|159.15|160.93|159.01|161.07|159.15|160.87|158.95|0
1645784890000|2022-02-25 10:28:10|160.87|158.95|160.28|158.36|160.87|158.95|160.28|158.36|0
1645784900000|2022-02-25 10:28:20|160.41|158.49|160.41|158.49|160.41|158.49|160.41|158.49|0
1645784910000|2022-02-25 10:28:30|160.01|158.09|160.14|158.22|160.28|158.36|159.88|157.96|0
1645784920000|2022-02-25 10:28:40|160.08|158.16|160.01|158.09|160.08|158.16|160.01|158.09|0
1645784930000|2022-02-25 10:28:50|159.88|157.96|159.88|157.96|159.88|157.96|159.75|157.83|0
1645784940000|2022-02-25 10:29:00|159.81|157.89|160.87|158.95|160.87|158.95|159.75|157.83|0
1645784950000|2022-02-25 10:29:10|159.88|157.96|159.09|157.17|159.88|157.96|159.09|157.17|0
1645784960000|2022-02-25 10:29:20|158.96|157.04|158.96|157.04|158.96|157.04|158.96|157.04|0
1645784970000|2022-02-25 10:29:30|158.83|156.91|159.09|157.17|159.22|157.3|158.83|156.91|0
1645784980000|2022-02-25 10:29:40|159.35|157.43|159.42|157.5|159.42|157.5|159.35|157.43|0
1645784990000|2022-02-25 10:29:50|159.49|157.57|159.49|157.57|159.62|157.7|159.49|157.57|0
1645785000000|2022-02-25 10:30:00|159.75|157.83|160.41|158.49|160.41|158.49|159.75|157.83|0
1645785010000|2022-02-25 10:30:10|160.14|158.22|160.47|158.55|160.47|158.55|160.01|158.09|0
1645785020000|2022-02-25 10:30:20|160.4|158.48|160.93|159.01|160.93|159.01|160.27|158.35|0
1645785030000|2022-02-25 10:30:30|160.73|158.81|160.67|158.75|160.73|158.81|160.67|158.75|0
1645785040000|2022-02-25 10:30:40|160.6|158.68|160.34|158.42|160.6|158.68|160.34|158.42|0
1645785050000|2022-02-25 10:30:50|160.4|158.48|161.2|159.28|161.2|159.28|160.4|158.48|0
1645785060000|2022-02-25 10:31:00|161.06|159.14|160.86|158.94|161.06|159.14|160.8|158.88|0
1645785070000|2022-02-25 10:31:10|161.06|159.14|160.67|158.75|161.2|159.28|160.67|158.75|0
1645785080000|2022-02-25 10:31:20|160.4|158.48|160.4|158.48|160.4|158.48|160.14|158.22|0
1645785090000|2022-02-25 10:31:30|160.54|158.62|160.67|158.75|160.67|158.75|160.47|158.55|0
1645785100000|2022-02-25 10:31:40|160.73|158.81|160.93|159.01|160.99|159.07|160.67|158.75|0
1645785110000|2022-02-25 10:31:50|160.99|159.07|161.59|159.67|161.59|159.67|160.99|159.07|0
1645785120000|2022-02-25 10:32:00|161.19|159.27|161.13|159.21|161.19|159.27|161.06|159.14|0
1645785130000|2022-02-25 10:32:10|161.06|159.14|160.47|158.55|161.06|159.14|160.4|158.48|0
1645785140000|2022-02-25 10:32:20|160.53|158.61|160.14|158.22|160.67|158.75|160.14|158.22|0
1645785150000|2022-02-25 10:32:30|160.07|158.15|160.07|158.15|160.07|158.15|160.01|158.09|0
1645785160000|2022-02-25 10:32:40|160.33|158.41|160.01|158.09|160.33|158.41|160.01|158.09|0
1645785170000|2022-02-25 10:32:50|160.27|158.35|160.01|158.09|160.27|158.35|160.01|158.09|0
1645785180000|2022-02-25 10:33:00|160.27|158.35|160.2|158.28|160.27|158.35|160.14|158.22|0
1645785190000|2022-02-25 10:33:10|160.01|158.09|160.01|158.09|160.01|158.09|159.88|157.96|0
1645785200000|2022-02-25 10:33:20|159.94|158.02|160.01|158.09|160.01|158.09|159.94|158.02|0
1645785210000|2022-02-25 10:33:30|159.81|157.89|159.81|157.89|160.01|158.09|159.81|157.89|0
1645785220000|2022-02-25 10:33:40|159.74|157.82|159.94|158.02|159.94|158.02|159.74|157.82|0
1645785230000|2022-02-25 10:33:50|159.87|157.95|159.87|157.95|160.01|158.09|159.74|157.82|0
1645785240000|2022-02-25 10:34:00|159.48|157.56|159.87|157.95|159.87|157.95|159.48|157.56|0
1645785250000|2022-02-25 10:34:10|160.14|158.22|160.2|158.28|160.2|158.28|160.07|158.15|0
1645785260000|2022-02-25 10:34:20|160.07|158.15|160.6|158.68|160.73|158.81|160.07|158.15|0
1645785270000|2022-02-25 10:34:30|160.66|158.74|160.2|158.28|160.66|158.74|160.2|158.28|0
1645785280000|2022-02-25 10:34:40|160.01|158.09|159.87|157.95|160.01|158.09|159.87|157.95|0
1645785290000|2022-02-25 10:34:50|159.81|157.89|159.48|157.56|159.81|157.89|159.48|157.56|0
1645785300000|2022-02-25 10:35:00|159.61|157.69|159.41|157.49|159.61|157.69|159.41|157.49|0
1645785310000|2022-02-25 10:35:10|159.48|157.56|159.74|157.82|159.8|157.88|159.48|157.56|0
1645785320000|2022-02-25 10:35:20|159.61|157.69|159.48|157.56|159.61|157.69|159.48|157.56|0
1645785330000|2022-02-25 10:35:30|159.35|157.43|159.41|157.49|159.41|157.49|159.22|157.3|0
1645785340000|2022-02-25 10:35:40|159.48|157.56|160.14|158.22|160.14|158.22|159.48|157.56|0
1645785350000|2022-02-25 10:35:50|160.2|158.28|160|158.08|160.4|158.48|160|158.08|0
1645785360000|2022-02-25 10:36:00|159.8|157.88|160|158.08|160|158.08|159.8|157.88|0
1645785370000|2022-02-25 10:36:10|160.14|158.22|160.14|158.22|160.14|158.22|160.14|158.22|0
1645785380000|2022-02-25 10:36:20|160|158.08|159.8|157.88|160|158.08|159.74|157.82|0
1645785390000|2022-02-25 10:36:30|160.13|158.21|160.4|158.48|160.4|158.48|160.13|158.21|0
1645785400000|2022-02-25 10:36:40|160.27|158.35|160.53|158.61|160.53|158.61|160.07|158.15|0
1645785410000|2022-02-25 10:36:50|160.2|158.28|160.27|158.35|160.66|158.74|160.2|158.28|0
1645785420000|2022-02-25 10:37:00|160.4|158.48|160.27|158.35|160.4|158.48|160.27|158.35|0
1645785430000|2022-02-25 10:37:10|160.59|158.67|160.59|158.67|160.59|158.67|160.59|158.67|0
1645785440000|2022-02-25 10:37:20|160.4|158.48|160.4|158.48|160.4|158.48|160.27|158.35|0
1645785450000|2022-02-25 10:37:30|160.53|158.61|160.92|159|160.92|159|160.53|158.61|0
1645785460000|2022-02-25 10:37:40|161.06|159.14|161.25|159.33|161.25|159.33|161.06|159.14|0
1645785470000|2022-02-25 10:37:50|161.32|159.4|161.19|159.27|161.32|159.4|161.06|159.14|0
1645785480000|2022-02-25 10:38:00|161.06|159.14|161.19|159.27|161.32|159.4|161.06|159.14|0
1645785490000|2022-02-25 10:38:10|160.92|159|161.32|159.4|161.32|159.4|160.92|159|0
1645785500000|2022-02-25 10:38:20|161.58|159.66|161.72|159.8|161.72|159.8|161.58|159.66|0
1645785510000|2022-02-25 10:38:30|161.85|159.93|162.25|160.33|162.25|160.33|161.85|159.93|0
1645785520000|2022-02-25 10:38:40|162.11|160.19|161.98|160.06|162.11|160.19|161.98|160.06|0
1645785530000|2022-02-25 10:38:50|162.18|160.26|161.98|160.06|162.18|160.26|161.98|160.06|0
1645785540000|2022-02-25 10:39:00|162.25|160.33|161.98|160.06|162.25|160.33|161.98|160.06|0
1645785550000|2022-02-25 10:39:10|161.72|159.8|161.38|159.46|161.78|159.86|161.38|159.46|0
1645785560000|2022-02-25 10:39:20|161.19|159.27|160.99|159.07|161.32|159.4|160.99|159.07|0
1645785570000|2022-02-25 10:39:30|161.05|159.13|160.99|159.07|161.05|159.13|160.79|158.87|0
1645785580000|2022-02-25 10:39:40|160.92|159|160.92|159|160.92|159|160.79|158.87|0
1645785590000|2022-02-25 10:39:50|160.72|158.8|160.72|158.8|160.72|158.8|160.72|158.8|0
1645785600000|2022-02-25 10:40:00|160.79|158.87|160.79|158.87|160.79|158.87|160.53|158.61|0
1645785610000|2022-02-25 10:40:10|160.85|158.93|160.53|158.61|160.85|158.93|160.53|158.61|0
1645785620000|2022-02-25 10:40:20|160.66|158.74|160.53|158.61|160.79|158.87|160.53|158.61|0
1645785630000|2022-02-25 10:40:30|160.39|158.47|160.32|158.4|160.39|158.47|160.32|158.4|0
1645785640000|2022-02-25 10:40:40|160.26|158.34|160.26|158.34|160.26|158.34|160.26|158.34|0
1645785650000|2022-02-25 10:40:50|160.19|158.27|160.06|158.14|160.19|158.27|160.06|158.14|0
1645785660000|2022-02-25 10:41:00|160.13|158.21|159.87|157.95|160.13|158.21|159.74|157.82|0
1645785670000|2022-02-25 10:41:10|159.6|157.68|158.82|156.9|159.6|157.68|158.82|156.9|0
1645785680000|2022-02-25 10:41:20|158.75|156.83|158.55|156.63|158.75|156.83|158.55|156.63|0
1645785690000|2022-02-25 10:41:30|158.42|156.5|158.55|156.63|158.55|156.63|158.42|156.5|0
1645785700000|2022-02-25 10:41:40|158.42|156.5|158.09|156.17|158.42|156.5|158.09|156.17|0
1645785710000|2022-02-25 10:41:50|158.16|156.24|157.9|155.98|158.16|156.24|157.9|155.98|0
1645785720000|2022-02-25 10:42:00|157.77|155.85|157.9|155.98|157.9|155.98|157.77|155.85|0
1645785730000|2022-02-25 10:42:10|158.03|156.11|158.09|156.17|158.09|156.17|158.03|156.11|0
1645785740000|2022-02-25 10:42:20|158.03|156.11|158.16|156.24|158.29|156.37|158.03|156.11|0
1645785750000|2022-02-25 10:42:30|158.29|156.37|157.9|155.98|158.29|156.37|157.9|155.98|0
1645785760000|2022-02-25 10:42:40|158.16|156.24|158.03|156.11|158.16|156.24|158.03|156.11|0
1645785770000|2022-02-25 10:42:50|158.16|156.24|158.55|156.63|158.55|156.63|157.77|155.85|0
1645785780000|2022-02-25 10:43:00|158.62|156.7|158.68|156.76|158.68|156.76|158.62|156.7|0
1645785790000|2022-02-25 10:43:10|158.42|156.5|158.42|156.5|158.55|156.63|158.42|156.5|0
1645785800000|2022-02-25 10:43:20|158.68|156.76|158.55|156.63|158.68|156.76|158.55|156.63|0
1645785810000|2022-02-25 10:43:30|158.42|156.5|158.68|156.76|158.68|156.76|158.42|156.5|0
1645785820000|2022-02-25 10:43:40|158.81|156.89|158.81|156.89|158.81|156.89|158.68|156.76|0
1645785830000|2022-02-25 10:43:50|158.95|157.03|158.94|157.02|158.95|157.03|158.81|156.89|0
1645785840000|2022-02-25 10:44:00|158.68|156.76|158.94|157.02|158.94|157.02|158.68|156.76|0
1645785850000|2022-02-25 10:44:10|159.08|157.16|158.94|157.02|159.08|157.16|158.68|156.76|0
1645785860000|2022-02-25 10:44:20|159.34|157.42|158.81|156.89|159.34|157.42|158.81|156.89|0
1645785870000|2022-02-25 10:44:30|158.68|156.76|158.94|157.02|158.94|157.02|158.68|156.76|0
1645785880000|2022-02-25 10:44:40|159.08|157.16|159.21|157.29|159.27|157.35|159.08|157.16|0
1645785890000|2022-02-25 10:44:50|158.81|156.89|159.21|157.29|159.21|157.29|158.81|156.89|0
1645785900000|2022-02-25 10:45:00|159.14|157.22|158.94|157.02|159.14|157.22|158.94|157.02|0
1645785910000|2022-02-25 10:45:10|158.55|156.63|158.55|156.63|158.55|156.63|158.55|156.63|0
1645785920000|2022-02-25 10:45:20|158.35|156.43|158.42|156.5|158.42|156.5|158.29|156.37|0
1645785930000|2022-02-25 10:45:30|158.48|156.56|158.42|156.5|158.48|156.56|158.29|156.37|0
1645785940000|2022-02-25 10:45:40|158.35|156.43|158.55|156.63|158.55|156.63|158.35|156.43|0
1645785950000|2022-02-25 10:45:50|158.35|156.43|158.29|156.37|158.42|156.5|158.29|156.37|0
1645785960000|2022-02-25 10:46:00|158.42|156.5|158.68|156.76|158.68|156.76|158.42|156.5|0
1645785970000|2022-02-25 10:46:10|158.22|156.3|158.29|156.37|158.42|156.5|158.22|156.3|0
1645785980000|2022-02-25 10:46:20|158.87|156.95|158.61|156.69|158.87|156.95|158.61|156.69|0
1645785990000|2022-02-25 10:46:30|158.55|156.63|158.35|156.43|158.55|156.63|158.29|156.37|0
1645786000000|2022-02-25 10:46:40|158.29|156.37|157.96|156.04|158.29|156.37|157.96|156.04|0
1645786010000|2022-02-25 10:46:50|158.03|156.11|158.09|156.17|158.16|156.24|157.96|156.04|0
1645786020000|2022-02-25 10:47:00|158.42|156.5|158.03|156.11|158.42|156.5|158.03|156.11|0
1645786030000|2022-02-25 10:47:10|157.76|155.84|157.76|155.84|157.9|155.98|157.76|155.84|0
1645786040000|2022-02-25 10:47:20|158.03|156.11|157.37|155.45|158.03|156.11|157.37|155.45|0
1645786050000|2022-02-25 10:47:30|157.31|155.39|157.37|155.45|157.5|155.58|157.24|155.32|0
1645786060000|2022-02-25 10:47:40|157.5|155.58|157.63|155.71|157.76|155.84|157.5|155.58|0
1645786070000|2022-02-25 10:47:50|157.5|155.58|157.5|155.58|157.5|155.58|157.37|155.45|0
1645786080000|2022-02-25 10:48:00|157.63|155.71|157.24|155.32|157.63|155.71|157.24|155.32|0
1645786090000|2022-02-25 10:48:10|157.37|155.45|157.37|155.45|157.63|155.71|157.37|155.45|0
1645786100000|2022-02-25 10:48:20|157.3|155.38|157.57|155.65|157.57|155.65|157.3|155.38|0
1645786110000|2022-02-25 10:48:30|157.5|155.58|157.57|155.65|157.57|155.65|157.5|155.58|0
1645786120000|2022-02-25 10:48:40|157.63|155.71|157.5|155.58|157.63|155.71|157.5|155.58|0
1645786130000|2022-02-25 10:48:50|157.43|155.51|157.56|155.64|157.76|155.84|157.43|155.51|0
1645786140000|2022-02-25 10:49:00|157.43|155.51|157.76|155.84|157.76|155.84|157.43|155.51|0
1645786150000|2022-02-25 10:49:10|158.09|156.17|158.02|156.1|158.15|156.23|158.02|156.1|0
1645786160000|2022-02-25 10:49:20|157.96|156.04|158.68|156.76|158.68|156.76|157.96|156.04|0
1645786170000|2022-02-25 10:49:30|158.55|156.63|158.87|156.95|158.87|156.95|158.55|156.63|0
1645786180000|2022-02-25 10:49:40|158.94|157.02|158.68|156.76|158.94|157.02|158.68|156.76|0
1645786190000|2022-02-25 10:49:50|158.55|156.63|158.15|156.23|158.55|156.63|158.15|156.23|0
1645786200000|2022-02-25 10:50:00|158.28|156.36|157.76|155.84|158.28|156.36|157.76|155.84|0
1645786210000|2022-02-25 10:50:10|157.63|155.71|157.69|155.77|157.69|155.77|157.63|155.71|0
1645786220000|2022-02-25 10:50:20|157.63|155.71|158.02|156.1|158.02|156.1|157.63|155.71|0
1645786230000|2022-02-25 10:50:30|158.15|156.23|158.15|156.23|158.28|156.36|158.08|156.16|0
1645786240000|2022-02-25 10:50:40|158.35|156.43|158.28|156.36|158.41|156.49|158.28|156.36|0
1645786250000|2022-02-25 10:50:50|158.15|156.23|158.28|156.36|158.28|156.36|158.15|156.23|0
1645786260000|2022-02-25 10:51:00|158.41|156.49|158.41|156.49|158.48|156.56|158.28|156.36|0
1645786270000|2022-02-25 10:51:10|158.21|156.29|158.48|156.56|158.54|156.62|158.21|156.29|0
1645786280000|2022-02-25 10:51:20|158.28|156.36|158.21|156.29|158.28|156.36|158.21|156.29|0
1645786290000|2022-02-25 10:51:30|158.28|156.36|158.15|156.23|158.28|156.36|157.89|155.97|0
1645786300000|2022-02-25 10:51:40|158.28|156.36|158.61|156.69|158.61|156.69|158.28|156.36|0
1645786310000|2022-02-25 10:51:50|158.67|156.75|158.15|156.23|158.67|156.75|158.15|156.23|0
1645786320000|2022-02-25 10:52:00|158.21|156.29|158.08|156.16|158.28|156.36|158.08|156.16|0
1645786330000|2022-02-25 10:52:10|158.02|156.1|158.67|156.75|158.67|156.75|158.02|156.1|0
1645786340000|2022-02-25 10:52:20|158.8|156.88|158.67|156.75|158.94|157.02|158.67|156.75|0
1645786350000|2022-02-25 10:52:30|158.54|156.62|158.87|156.95|158.87|156.95|158.54|156.62|0
1645786360000|2022-02-25 10:52:40|158.8|156.88|158.74|156.82|158.8|156.88|158.54|156.62|0
1645786370000|2022-02-25 10:52:50|158.8|156.88|158.54|156.62|158.8|156.88|158.54|156.62|0
1645786380000|2022-02-25 10:53:00|158.67|156.75|158.8|156.88|158.8|156.88|158.67|156.75|0
1645786390000|2022-02-25 10:53:10|158.54|156.62|158.6|156.68|158.6|156.68|158.54|156.62|0
1645786400000|2022-02-25 10:53:20|158.54|156.62|158.93|157.01|158.93|157.01|158.54|156.62|0
1645786410000|2022-02-25 10:53:30|158.54|156.62|158.93|157.01|158.93|157.01|158.54|156.62|0
1645786420000|2022-02-25 10:53:40|158.87|156.95|158.87|156.95|159.26|157.34|158.87|156.95|0
1645786430000|2022-02-25 10:53:50|158.93|157.01|158.93|157.01|159|157.08|158.93|157.01|0
1645786440000|2022-02-25 10:54:00|159.06|157.14|159.2|157.28|159.2|157.28|158.87|156.95|0
1645786450000|2022-02-25 10:54:10|159.46|157.54|159.33|157.41|159.46|157.54|159.2|157.28|0
1645786460000|2022-02-25 10:54:20|159.2|157.28|158.93|157.01|159.2|157.28|158.93|157.01|0
1645786470000|2022-02-25 10:54:30|159.46|157.54|158.93|157.01|159.46|157.54|158.67|156.75|0
1645786480000|2022-02-25 10:54:40|159.06|157.14|158.93|157.01|159.06|157.14|158.93|157.01|0
1645786490000|2022-02-25 10:54:50|159.06|157.14|159.13|157.21|159.33|157.41|159.06|157.14|0
1645786500000|2022-02-25 10:55:00|159.06|157.14|159.06|157.14|159.13|157.21|159.06|157.14|0
1645786510000|2022-02-25 10:55:10|159.13|157.21|158.93|157.01|159.13|157.21|158.93|157.01|0
1645786520000|2022-02-25 10:55:20|158.8|156.88|158.93|157.01|158.93|157.01|158.8|156.88|0
1645786530000|2022-02-25 10:55:30|158.8|156.88|158.6|156.68|158.86|156.94|158.6|156.68|0
1645786540000|2022-02-25 10:55:40|158.54|156.62|158.67|156.75|158.67|156.75|158.54|156.62|0
1645786550000|2022-02-25 10:55:50|159.06|157.14|158.86|156.94|159.32|157.4|158.86|156.94|0
1645786560000|2022-02-25 10:56:00|158.54|156.62|158.8|156.88|158.8|156.88|158.54|156.62|0
1645786570000|2022-02-25 10:56:10|158.93|157.01|158.54|156.62|158.93|157.01|158.34|156.42|0
1645786580000|2022-02-25 10:56:20|158.8|156.88|158.67|156.75|158.8|156.88|158.6|156.68|0
1645786590000|2022-02-25 10:56:30|158.54|156.62|158.47|156.55|158.54|156.62|158.47|156.55|0
1645786600000|2022-02-25 10:56:40|158.34|156.42|158.8|156.88|158.86|156.94|158.34|156.42|0
1645786610000|2022-02-25 10:56:50|158.99|157.07|158.67|156.75|159.12|157.2|158.67|156.75|0
1645786620000|2022-02-25 10:57:00|158.28|156.36|158.28|156.36|158.41|156.49|158.28|156.36|0
1645786630000|2022-02-25 10:57:10|158.15|156.23|158.15|156.23|158.41|156.49|158.15|156.23|0
1645786640000|2022-02-25 10:57:20|158.01|156.09|158.01|156.09|158.01|156.09|158.01|156.09|0
1645786650000|2022-02-25 10:57:30|158.21|156.29|158.28|156.36|158.28|156.36|158.21|156.29|0
1645786660000|2022-02-25 10:57:40|158.41|156.49|158.93|157.01|158.93|157.01|158.41|156.49|0
1645786670000|2022-02-25 10:57:50|158.99|157.07|159.06|157.14|159.06|157.14|158.93|157.01|0
1645786680000|2022-02-25 10:58:00|158.99|157.07|158.8|156.88|158.99|157.07|158.67|156.75|0
1645786690000|2022-02-25 10:58:10|158.67|156.75|158.93|157.01|158.93|157.01|158.67|156.75|0
1645786700000|2022-02-25 10:58:20|159.06|157.14|158.8|156.88|159.06|157.14|158.67|156.75|0
1645786710000|2022-02-25 10:58:30|158.67|156.75|159.06|157.14|159.06|157.14|158.67|156.75|0
1645786720000|2022-02-25 10:58:40|159.12|157.2|159.19|157.27|159.19|157.27|159.12|157.2|0
1645786730000|2022-02-25 10:58:50|159.32|157.4|158.8|156.88|159.32|157.4|158.67|156.75|0
1645786740000|2022-02-25 10:59:00|158.67|156.75|158.14|156.22|158.67|156.75|158.14|156.22|0
1645786750000|2022-02-25 10:59:10|158.01|156.09|158.14|156.22|158.21|156.29|158.01|156.09|0
1645786770000|2022-02-25 10:59:30|158.27|156.35|159.06|157.14|159.12|157.2|158.27|156.35|0
1645786780000|2022-02-25 10:59:40|159.32|157.4|159.32|157.4|159.32|157.4|159.19|157.27|0
1645786800000|2022-02-25 11:00:00|159.12|157.2|159.19|157.27|159.32|157.4|159.12|157.2|0
1645786810000|2022-02-25 11:00:10|159.06|157.14|159.06|157.14|159.19|157.27|159.06|157.14|0
1645786820000|2022-02-25 11:00:20|158.93|157.01|158.27|156.35|158.93|157.01|158.27|156.35|0
1645786830000|2022-02-25 11:00:30|158.2|156.28|158.14|156.22|158.2|156.28|157.94|156.02|0
1645786840000|2022-02-25 11:00:40|158.01|156.09|158.01|156.09|158.01|156.09|158.01|156.09|0
1645786850000|2022-02-25 11:00:50|157.75|155.83|157.36|155.44|157.75|155.83|157.36|155.44|0
1645786860000|2022-02-25 11:01:00|157.23|155.31|156.97|155.05|157.23|155.31|156.84|154.92|0
1645786870000|2022-02-25 11:01:10|157.1|155.18|157.23|155.31|157.23|155.31|157.1|155.18|0
1645786880000|2022-02-25 11:01:20|157.16|155.24|156.97|155.05|157.23|155.31|156.97|155.05|0
1645786890000|2022-02-25 11:01:30|157.23|155.31|157.1|155.18|157.36|155.44|157.1|155.18|0
1645786900000|2022-02-25 11:01:40|157.36|155.44|157.36|155.44|157.42|155.5|157.36|155.44|0
1645786910000|2022-02-25 11:01:50|157.49|155.57|157.49|155.57|157.55|155.63|157.49|155.57|0
1645786920000|2022-02-25 11:02:00|157.42|155.5|157.23|155.31|157.42|155.5|157.23|155.31|0
1645786930000|2022-02-25 11:02:10|156.97|155.05|156.64|154.72|156.97|155.05|156.64|154.72|0
1645786940000|2022-02-25 11:02:20|156.58|154.66|156.45|154.53|156.64|154.72|156.45|154.53|0
1645786950000|2022-02-25 11:02:30|156.38|154.46|155.93|154.01|156.71|154.79|155.93|154.01|0
1645786960000|2022-02-25 11:02:40|155.67|153.75|155.67|153.75|155.67|153.75|155.41|153.49|0
1645786970000|2022-02-25 11:02:50|155.54|153.62|155.73|153.81|155.73|153.81|155.54|153.62|0
1645786980000|2022-02-25 11:03:00|155.67|153.75|155.86|153.94|155.86|153.94|155.67|153.75|0
1645786990000|2022-02-25 11:03:10|155.73|153.81|155.54|153.62|155.73|153.81|155.54|153.62|0
1645787000000|2022-02-25 11:03:20|155.47|153.55|155.28|153.36|155.54|153.62|155.28|153.36|0
1645787010000|2022-02-25 11:03:30|155.41|153.49|155.54|153.62|155.54|153.62|155.41|153.49|0
1645787020000|2022-02-25 11:03:40|155.67|153.75|155.67|153.75|155.67|153.75|155.67|153.75|0
1645787030000|2022-02-25 11:03:50|155.8|153.88|155.08|153.16|155.8|153.88|155.02|153.1|0
1645787040000|2022-02-25 11:04:00|155.15|153.23|155.02|153.1|155.15|153.23|155.02|153.1|0
1645787050000|2022-02-25 11:04:10|155.28|153.36|155.8|153.88|155.8|153.88|155.28|153.36|0
1645787060000|2022-02-25 11:04:20|156.06|154.14|155.67|153.75|156.06|154.14|155.54|153.62|0
1645787070000|2022-02-25 11:04:30|155.73|153.81|155.02|153.1|155.73|153.81|155.02|153.1|0
1645787080000|2022-02-25 11:04:40|154.82|152.9|153.86|151.94|154.82|152.9|153.86|151.94|0
1645787090000|2022-02-25 11:04:50|153.6|151.68|153.35|151.43|153.6|151.68|153.35|151.43|0
1645787100000|2022-02-25 11:05:00|153.28|151.36|153.09|151.17|153.48|151.56|153.09|151.17|0
1645787110000|2022-02-25 11:05:10|153.15|151.23|152.58|150.66|153.15|151.23|152.58|150.66|0
1645787120000|2022-02-25 11:05:20|152.83|150.91|153.02|151.1|153.02|151.1|152.83|150.91|0
1645787130000|2022-02-25 11:05:30|153.35|151.43|153.09|151.17|153.35|151.43|153.09|151.17|0
1645787140000|2022-02-25 11:05:40|152.71|150.79|152.45|150.53|152.71|150.79|152.45|150.53|0
1645787150000|2022-02-25 11:05:50|152.19|150.27|151.94|150.02|152.19|150.27|151.94|150.02|0
1645787160000|2022-02-25 11:06:00|151.87|149.95|151.68|149.76|151.87|149.95|151.68|149.76|0
1645787170000|2022-02-25 11:06:10|151.62|149.7|151.05|149.13|151.62|149.7|151.05|149.13|0
1645787180000|2022-02-25 11:06:20|150.85|148.93|150.41|148.49|151.05|149.13|150.41|148.49|0
1645787190000|2022-02-25 11:06:30|150.54|148.62|150.09|148.17|150.54|148.62|150.09|148.17|0
1645787200000|2022-02-25 11:06:40|150.16|148.24|151.17|149.25|151.3|149.38|150.16|148.24|0
1645787210000|2022-02-25 11:06:50|151.11|149.19|150.79|148.87|151.24|149.32|150.79|148.87|0
1645787220000|2022-02-25 11:07:00|150.41|148.49|150.16|148.24|150.41|148.49|150.16|148.24|0
1645787230000|2022-02-25 11:07:10|149.78|147.86|149.65|147.73|149.78|147.86|149.53|147.61|0
1645787240000|2022-02-25 11:07:20|149.78|147.86|150.09|148.17|150.16|148.24|149.78|147.86|0
1645787250000|2022-02-25 11:07:30|150.22|148.3|150.54|148.62|150.54|148.62|150.16|148.24|0
1645787260000|2022-02-25 11:07:40|150.41|148.49|150.54|148.62|150.54|148.62|150.29|148.37|0
1645787270000|2022-02-25 11:07:50|150.92|149|151.3|149.38|151.3|149.38|150.79|148.87|0
1645787280000|2022-02-25 11:08:00|151.17|149.25|150.92|149|151.23|149.31|150.92|149|0
1645787290000|2022-02-25 11:08:10|150.66|148.74|151.05|149.13|151.05|149.13|150.66|148.74|0
1645787300000|2022-02-25 11:08:20|150.92|149|151.17|149.25|151.17|149.25|150.79|148.87|0
1645787310000|2022-02-25 11:08:30|151.3|149.38|151.68|149.76|151.68|149.76|151.3|149.38|0
1645787320000|2022-02-25 11:08:40|151.62|149.7|151.3|149.38|151.68|149.76|151.3|149.38|0
1645787330000|2022-02-25 11:08:50|151.36|149.44|151.43|149.51|151.43|149.51|151.36|149.44|0
1645787340000|2022-02-25 11:09:00|151.3|149.38|151.55|149.63|151.55|149.63|151.17|149.25|0
1645787350000|2022-02-25 11:09:10|151.81|149.89|151.74|149.82|151.94|150.02|151.74|149.82|0
1645787360000|2022-02-25 11:09:20|151.87|149.95|152.19|150.27|152.19|150.27|151.87|149.95|0
1645787370000|2022-02-25 11:09:30|152.32|150.4|152.57|150.65|152.57|150.65|152.32|150.4|0
1645787380000|2022-02-25 11:09:40|152.51|150.59|152.57|150.65|152.57|150.65|152.06|150.14|0
1645787390000|2022-02-25 11:09:50|152.83|150.91|152.57|150.65|152.83|150.91|152.57|150.65|0
1645787400000|2022-02-25 11:10:00|152.45|150.53|152.32|150.4|152.45|150.53|152.19|150.27|0
1645787410000|2022-02-25 11:10:10|152.45|150.53|152.89|150.97|153.21|151.29|152.45|150.53|0
1645787420000|2022-02-25 11:10:20|152.96|151.04|153.21|151.29|153.27|151.35|152.96|151.04|0
1645787430000|2022-02-25 11:10:30|153.27|151.35|153.21|151.29|153.34|151.42|153.21|151.29|0
1645787440000|2022-02-25 11:10:40|153.34|151.42|153.34|151.42|153.34|151.42|153.08|151.16|0
1645787450000|2022-02-25 11:10:50|153.6|151.68|153.6|151.68|153.73|151.81|153.6|151.68|0
1645787460000|2022-02-25 11:11:00|153.47|151.55|153.27|151.35|153.47|151.55|153.27|151.35|0
1645787470000|2022-02-25 11:11:10|153.21|151.29|153.21|151.29|153.21|151.29|153.21|151.29|0
1645787480000|2022-02-25 11:11:20|153.6|151.68|153.85|151.93|153.98|152.06|153.6|151.68|0
1645787490000|2022-02-25 11:11:30|153.66|151.74|154.04|152.12|154.04|152.12|153.66|151.74|0
1645787500000|2022-02-25 11:11:40|154.24|152.32|153.53|151.61|154.24|152.32|153.53|151.61|0
1645787510000|2022-02-25 11:11:50|153.34|151.42|153.14|151.22|153.47|151.55|153.14|151.22|0
1645787520000|2022-02-25 11:12:00|153.21|151.29|153.47|151.55|153.72|151.8|153.21|151.29|0
1645787530000|2022-02-25 11:12:10|153.6|151.68|153.6|151.68|153.72|151.8|153.6|151.68|0
1645787540000|2022-02-25 11:12:20|153.53|151.61|153.72|151.8|153.72|151.8|153.53|151.61|0
1645787550000|2022-02-25 11:12:30|153.85|151.93|153.6|151.68|153.85|151.93|153.6|151.68|0
1645787560000|2022-02-25 11:12:40|153.66|151.74|153.4|151.48|153.79|151.87|153.4|151.48|0
1645787570000|2022-02-25 11:12:50|153.47|151.55|153.47|151.55|153.47|151.55|153.47|151.55|0
1645787580000|2022-02-25 11:13:00|153.6|151.68|154.04|152.12|154.24|152.32|153.6|151.68|0
1645787590000|2022-02-25 11:13:10|154.11|152.19|153.08|151.16|154.11|152.19|153.08|151.16|0
1645787600000|2022-02-25 11:13:20|153.14|151.22|153.08|151.16|153.14|151.22|153.08|151.16|0
1645787610000|2022-02-25 11:13:30|153.02|151.1|152.83|150.91|153.02|151.1|152.83|150.91|0
1645787620000|2022-02-25 11:13:40|152.7|150.78|152.31|150.39|152.7|150.78|152.31|150.39|0
1645787630000|2022-02-25 11:13:50|152.38|150.46|152.63|150.71|152.83|150.91|152.38|150.46|0
1645787640000|2022-02-25 11:14:00|152.5|150.58|153.08|151.16|153.08|151.16|152.5|150.58|0
1645787650000|2022-02-25 11:14:10|153.47|151.55|153.34|151.42|153.59|151.67|153.34|151.42|0
1645787660000|2022-02-25 11:14:20|153.47|151.55|153.34|151.42|153.47|151.55|153.34|151.42|0
1645787670000|2022-02-25 11:14:30|153.27|151.35|153.98|152.06|153.98|152.06|153.27|151.35|0
1645787680000|2022-02-25 11:14:40|153.72|151.8|153.85|151.93|153.85|151.93|153.72|151.8|0
1645787690000|2022-02-25 11:14:50|154.04|152.12|153.98|152.06|154.04|152.12|153.85|151.93|0
1645787700000|2022-02-25 11:15:00|153.72|151.8|153.27|151.35|153.72|151.8|153.27|151.35|0
1645787710000|2022-02-25 11:15:10|153.34|151.42|153.46|151.54|153.46|151.54|153.34|151.42|0
1645787720000|2022-02-25 11:15:20|153.34|151.42|153.34|151.42|153.46|151.54|153.34|151.42|0
1645787730000|2022-02-25 11:15:30|153.4|151.48|153.59|151.67|153.59|151.67|153.4|151.48|0
1645787740000|2022-02-25 11:15:40|153.53|151.61|153.21|151.29|153.53|151.61|153.21|151.29|0
1645787750000|2022-02-25 11:15:50|153.4|151.48|153.46|151.54|153.46|151.54|153.4|151.48|0
1645787760000|2022-02-25 11:16:00|153.4|151.48|152.95|151.03|153.4|151.48|152.95|151.03|0
1645787770000|2022-02-25 11:16:10|153.08|151.16|153.08|151.16|153.08|151.16|153.08|151.16|0
1645787780000|2022-02-25 11:16:20|153.33|151.41|152.95|151.03|153.46|151.54|152.95|151.03|0
1645787790000|2022-02-25 11:16:30|152.69|150.77|152.57|150.65|152.69|150.77|152.57|150.65|0
1645787800000|2022-02-25 11:16:40|152.82|150.9|152.69|150.77|152.82|150.9|152.57|150.65|0
1645787810000|2022-02-25 11:16:50|152.63|150.71|151.93|150.01|152.63|150.71|151.93|150.01|0
1645787820000|2022-02-25 11:17:00|151.73|149.81|151.67|149.75|151.73|149.81|151.54|149.62|0
1645787830000|2022-02-25 11:17:10|151.54|149.62|151.22|149.3|151.54|149.62|151.22|149.3|0
1645787840000|2022-02-25 11:17:20|151.67|149.75|151.99|150.07|151.99|150.07|151.67|149.75|0
1645787850000|2022-02-25 11:17:30|152.18|150.26|152.5|150.58|152.5|150.58|152.18|150.26|0
1645787860000|2022-02-25 11:17:40|152.57|150.65|152.31|150.39|152.57|150.65|152.31|150.39|0
1645787870000|2022-02-25 11:17:50|152.24|150.32|152.37|150.45|152.56|150.64|152.24|150.32|0
1645787880000|2022-02-25 11:18:00|152.44|150.52|153.01|151.09|153.01|151.09|152.44|150.52|0
1645787890000|2022-02-25 11:18:10|152.95|151.03|152.63|150.71|152.95|151.03|152.63|150.71|0
1645787900000|2022-02-25 11:18:20|152.18|150.26|153.08|151.16|153.08|151.16|152.18|150.26|0
1645787910000|2022-02-25 11:18:30|152.82|150.9|152.69|150.77|152.82|150.9|152.56|150.64|0
1645787920000|2022-02-25 11:18:40|152.95|151.03|152.63|150.71|152.95|151.03|152.63|150.71|0
1645787930000|2022-02-25 11:18:50|152.56|150.64|153.2|151.28|153.2|151.28|152.56|150.64|0
1645787940000|2022-02-25 11:19:00|153.33|151.41|153.08|151.16|153.52|151.6|153.08|151.16|0
1645787950000|2022-02-25 11:19:10|152.95|151.03|153.08|151.16|153.08|151.16|152.95|151.03|0
1645787960000|2022-02-25 11:19:20|153.01|151.09|153.33|151.41|153.33|151.41|153.01|151.09|0
1645787970000|2022-02-25 11:19:30|153.46|151.54|153.39|151.47|153.52|151.6|153.33|151.41|0
1645787980000|2022-02-25 11:19:40|153.46|151.54|153.26|151.34|153.46|151.54|153.26|151.34|0
1645787990000|2022-02-25 11:19:50|153.07|151.15|153.26|151.34|153.26|151.34|153.07|151.15|0
1645788000000|2022-02-25 11:20:00|153.46|151.54|153.72|151.8|153.72|151.8|153.46|151.54|0
1645788010000|2022-02-25 11:20:10|153.46|151.54|153.14|151.22|153.46|151.54|153.07|151.15|0
1645788020000|2022-02-25 11:20:20|153.26|151.34|153.2|151.28|153.52|151.6|153.2|151.28|0
1645788030000|2022-02-25 11:20:30|153.07|151.15|153.2|151.28|153.39|151.47|153.07|151.15|0
1645788040000|2022-02-25 11:20:40|153.33|151.41|153.13|151.21|153.33|151.41|153.13|151.21|0
1645788050000|2022-02-25 11:20:50|153.07|151.15|152.88|150.96|153.2|151.28|152.88|150.96|0
1645788060000|2022-02-25 11:21:00|152.75|150.83|152.88|150.96|152.95|151.03|152.75|150.83|0
1645788070000|2022-02-25 11:21:10|152.94|151.02|153.01|151.09|153.07|151.15|152.94|151.02|0
1645788080000|2022-02-25 11:21:20|153.07|151.15|152.69|150.77|153.07|151.15|152.69|150.77|0
1645788090000|2022-02-25 11:21:30|152.75|150.83|152.82|150.9|153.01|151.09|152.75|150.83|0
1645788100000|2022-02-25 11:21:40|152.88|150.96|152.69|150.77|152.88|150.96|152.62|150.7|0
1645788110000|2022-02-25 11:21:50|152.43|150.51|152.56|150.64|152.75|150.83|152.43|150.51|0
1645788120000|2022-02-25 11:22:00|152.69|150.77|152.56|150.64|152.75|150.83|152.56|150.64|0
1645788130000|2022-02-25 11:22:10|152.94|151.02|153.2|151.28|153.2|151.28|152.94|151.02|0
1645788140000|2022-02-25 11:22:20|152.94|151.02|152.94|151.02|153.07|151.15|152.94|151.02|0
1645788150000|2022-02-25 11:22:30|152.82|150.9|152.94|151.02|152.94|151.02|152.82|150.9|0
1645788160000|2022-02-25 11:22:40|152.88|150.96|152.88|150.96|152.88|150.96|152.82|150.9|0
1645788170000|2022-02-25 11:22:50|153.2|151.28|153.39|151.47|153.46|151.54|153.2|151.28|0
1645788180000|2022-02-25 11:23:00|153.71|151.79|153.46|151.54|153.71|151.79|153.39|151.47|0
1645788190000|2022-02-25 11:23:10|153.58|151.66|153.58|151.66|153.71|151.79|153.58|151.66|0
1645788200000|2022-02-25 11:23:20|153.46|151.54|153.52|151.6|153.52|151.6|153.46|151.54|0
1645788210000|2022-02-25 11:23:30|153.58|151.66|153.2|151.28|153.58|151.66|153.2|151.28|0
1645788220000|2022-02-25 11:23:40|152.69|150.77|152.56|150.64|152.81|150.89|152.56|150.64|0
1645788230000|2022-02-25 11:23:50|152.81|150.89|152.69|150.77|152.81|150.89|152.56|150.64|0
1645788240000|2022-02-25 11:24:00|152.62|150.7|152.94|151.02|152.94|151.02|152.62|150.7|0
1645788250000|2022-02-25 11:24:10|152.81|150.89|152.43|150.51|152.87|150.95|152.17|150.25|0
1645788260000|2022-02-25 11:24:20|152.3|150.38|153.2|151.28|153.2|151.28|152.3|150.38|0
1645788270000|2022-02-25 11:24:30|153.07|151.15|152.69|150.77|153.07|151.15|152.69|150.77|0
1645788280000|2022-02-25 11:24:40|152.81|150.89|155.58|153.66|155.58|153.66|152.81|150.89|0
1645788290000|2022-02-25 11:24:50|155|153.08|155.39|153.47|155.39|153.47|155|153.08|0
1645788300000|2022-02-25 11:25:00|153.97|152.05|152.94|151.02|153.97|152.05|152.94|151.02|0
1645788310000|2022-02-25 11:25:10|153.9|151.98|152.94|151.02|153.9|151.98|152.94|151.02|0
1645788320000|2022-02-25 11:25:20|152.68|150.76|153.32|151.4|153.32|151.4|152.68|150.76|0
1645788330000|2022-02-25 11:25:30|153.51|151.59|153.97|152.05|153.97|152.05|153.45|151.53|0
1645788340000|2022-02-25 11:25:40|153.32|151.4|153.45|151.53|153.45|151.53|153.32|151.4|0
1645788350000|2022-02-25 11:25:50|153.58|151.66|153.9|151.98|153.9|151.98|153.58|151.66|0
1645788360000|2022-02-25 11:26:00|154.22|152.3|153.32|151.4|154.35|152.43|153.32|151.4|0
1645788370000|2022-02-25 11:26:10|153.84|151.92|154.03|152.11|154.03|152.11|153.84|151.92|0
1645788380000|2022-02-25 11:26:20|153.84|151.92|154.48|152.56|154.48|152.56|153.58|151.66|0
1645788390000|2022-02-25 11:26:30|153.97|152.05|153.97|152.05|153.97|152.05|153.97|152.05|0
1645788400000|2022-02-25 11:26:40|153.84|151.92|153.45|151.53|153.84|151.92|153.45|151.53|0
1645788410000|2022-02-25 11:26:50|153.32|151.4|153.45|151.53|153.51|151.59|153.32|151.4|0
1645788420000|2022-02-25 11:27:00|153.64|151.72|154.09|152.17|154.09|152.17|153.64|151.72|0
1645788430000|2022-02-25 11:27:10|154.41|152.49|154.48|152.56|154.61|152.69|154.41|152.49|0
1645788440000|2022-02-25 11:27:20|154.35|152.43|154.22|152.3|155|153.08|154.22|152.3|0
1645788450000|2022-02-25 11:27:30|154.09|152.17|154.35|152.43|154.35|152.43|154.09|152.17|0
1645788460000|2022-02-25 11:27:40|154.48|152.56|154.48|152.56|154.54|152.62|154.48|152.56|0
1645788470000|2022-02-25 11:27:50|154.87|152.95|154.48|152.56|154.87|152.95|154.48|152.56|0
1645788480000|2022-02-25 11:28:00|154.54|152.62|154.74|152.82|154.74|152.82|154.35|152.43|0
1645788490000|2022-02-25 11:28:10|154.67|152.75|154.35|152.43|154.74|152.82|154.35|152.43|0
1645788500000|2022-02-25 11:28:20|154.48|152.56|154.93|153.01|154.93|153.01|154.48|152.56|0
1645788510000|2022-02-25 11:28:30|154.99|153.07|154.86|152.94|155.06|153.14|154.86|152.94|0
1645788520000|2022-02-25 11:28:40|154.93|153.01|156.16|154.24|156.16|154.24|154.93|153.01|0
1645788530000|2022-02-25 11:28:50|155.9|153.98|155.38|153.46|155.9|153.98|155.38|153.46|0
1645788540000|2022-02-25 11:29:00|155.64|153.72|156.42|154.5|156.74|154.82|155.64|153.72|0
1645788550000|2022-02-25 11:29:10|156.29|154.37|155.64|153.72|156.29|154.37|155.64|153.72|0
1645788560000|2022-02-25 11:29:20|156.03|154.11|156.42|154.5|156.42|154.5|156.03|154.11|0
1645788570000|2022-02-25 11:29:30|156.35|154.43|156.03|154.11|156.55|154.63|156.03|154.11|0
1645788580000|2022-02-25 11:29:40|156.16|154.24|156.16|154.24|156.29|154.37|156.16|154.24|0
1645788590000|2022-02-25 11:29:50|156.42|154.5|156.16|154.24|156.42|154.5|156.16|154.24|0
1645788600000|2022-02-25 11:30:00|155.51|153.59|155.64|153.72|155.64|153.72|155.51|153.59|0
1645788610000|2022-02-25 11:30:10|155.25|153.33|155.77|153.85|155.83|153.91|155.25|153.33|0
1645788620000|2022-02-25 11:30:20|156.16|154.24|156.16|154.24|156.29|154.37|156.16|154.24|0
1645788630000|2022-02-25 11:30:30|156.03|154.11|156.42|154.5|156.42|154.5|156.03|154.11|0
1645788640000|2022-02-25 11:30:40|156.35|154.43|155.64|153.72|156.42|154.5|155.64|153.72|0
1645788650000|2022-02-25 11:30:50|155.44|153.52|154.86|152.94|155.44|153.52|154.86|152.94|0
1645788660000|2022-02-25 11:31:00|154.99|153.07|154.67|152.75|154.99|153.07|154.67|152.75|0
1645788670000|2022-02-25 11:31:10|154.6|152.68|153.57|151.65|154.6|152.68|153.57|151.65|0
1645788680000|2022-02-25 11:31:20|153.32|151.4|153.45|151.53|153.45|151.53|153.12|151.2|0
1645788690000|2022-02-25 11:31:30|153.57|151.65|153.45|151.53|153.57|151.65|153.12|151.2|0
1645788700000|2022-02-25 11:31:40|153.25|151.33|153.51|151.59|153.51|151.59|153.25|151.33|0
1645788710000|2022-02-25 11:31:50|153.57|151.65|154.02|152.1|154.02|152.1|153.57|151.65|0
1645788720000|2022-02-25 11:32:00|153.96|152.04|154.66|152.74|154.66|152.74|153.7|151.78|0
1645788730000|2022-02-25 11:32:10|154.73|152.81|154.86|152.94|154.99|153.07|154.73|152.81|0
1645788740000|2022-02-25 11:32:20|155.12|153.2|155.57|153.65|155.57|153.65|155.12|153.2|0
1645788750000|2022-02-25 11:32:30|155.44|153.52|156.02|154.1|156.02|154.1|155.44|153.52|0
1645788760000|2022-02-25 11:32:40|156.28|154.36|156.48|154.56|156.67|154.75|156.28|154.36|0
1645788770000|2022-02-25 11:32:50|156.54|154.62|156.93|155.01|156.93|155.01|156.35|154.43|0
1645788780000|2022-02-25 11:33:00|157.45|155.53|157.25|155.33|157.45|155.53|157.06|155.14|0
1645788790000|2022-02-25 11:33:10|157.32|155.4|157.58|155.66|157.58|155.66|157.32|155.4|0
1645788800000|2022-02-25 11:33:20|157.45|155.53|157.32|155.4|157.45|155.53|157.25|155.33|0
1645788810000|2022-02-25 11:33:30|157.78|155.86|157.19|155.27|157.84|155.92|157.19|155.27|0
1645788820000|2022-02-25 11:33:40|156.93|155.01|156.86|154.94|157.06|155.14|156.86|154.94|0
1645788830000|2022-02-25 11:33:50|156.8|154.88|157.45|155.53|157.45|155.53|156.8|154.88|0
1645788840000|2022-02-25 11:34:00|157.58|155.66|157.71|155.79|157.84|155.92|157.58|155.66|0
1645788850000|2022-02-25 11:34:10|156.93|155.01|157.06|155.14|157.19|155.27|156.93|155.01|0
1645788860000|2022-02-25 11:34:20|157.45|155.53|157.45|155.53|157.45|155.53|157.45|155.53|0
1645788870000|2022-02-25 11:34:30|157.71|155.79|157.45|155.53|157.71|155.79|157.45|155.53|0
1645788880000|2022-02-25 11:34:40|157.19|155.27|157.19|155.27|157.32|155.4|157.06|155.14|0
1645788890000|2022-02-25 11:34:50|157.32|155.4|157.32|155.4|157.32|155.4|157.25|155.33|0
1645788900000|2022-02-25 11:35:00|157.12|155.2|156.99|155.07|157.12|155.2|156.8|154.88|0
1645788910000|2022-02-25 11:35:10|156.93|155.01|156.67|154.75|156.93|155.01|156.54|154.62|0
1645788920000|2022-02-25 11:35:20|155.58|153.66|155.71|153.79|155.71|153.79|155.45|153.53|0
1645788930000|2022-02-25 11:35:30|155.77|153.85|155.9|153.98|155.97|154.05|155.77|153.85|0
1645788940000|2022-02-25 11:35:40|155.97|154.05|155.96|154.04|156.23|154.31|155.96|154.04|0
1645788950000|2022-02-25 11:35:50|156.09|154.17|156.09|154.17|156.23|154.31|156.09|154.17|0
1645788960000|2022-02-25 11:36:00|155.96|154.04|155.83|153.91|155.96|154.04|155.77|153.85|0
1645788970000|2022-02-25 11:36:10|155.96|154.04|155.77|153.85|155.96|154.04|155.77|153.85|0
1645788980000|2022-02-25 11:36:20|155.96|154.04|156.03|154.11|156.03|154.11|155.83|153.91|0
1645788990000|2022-02-25 11:36:30|155.96|154.04|155.9|153.98|156.03|154.11|155.9|153.98|0
1645789000000|2022-02-25 11:36:40|155.83|153.91|155.83|153.91|155.9|153.98|155.77|153.85|0
1645789010000|2022-02-25 11:36:50|155.7|153.78|155.57|153.65|155.7|153.78|155.57|153.65|0
1645789020000|2022-02-25 11:37:00|155.7|153.78|156.03|154.11|156.03|154.11|155.7|153.78|0
1645789030000|2022-02-25 11:37:10|155.83|153.91|155.96|154.04|156.09|154.17|155.83|153.91|0
1645789040000|2022-02-25 11:37:20|155.83|153.91|155.83|153.91|155.83|153.91|155.83|153.91|0
1645789050000|2022-02-25 11:37:30|155.9|153.98|156.48|154.56|156.48|154.56|155.9|153.98|0
1645789060000|2022-02-25 11:37:40|156.42|154.5|156.87|154.95|156.87|154.95|156.42|154.5|0
1645789070000|2022-02-25 11:37:50|156.81|154.89|156.68|154.76|156.81|154.89|156.68|154.76|0
1645789080000|2022-02-25 11:38:00|156.55|154.63|156.35|154.43|156.55|154.63|156.15|154.23|0
1645789090000|2022-02-25 11:38:10|156.22|154.3|156.35|154.43|156.35|154.43|156.15|154.23|0
1645789100000|2022-02-25 11:38:20|156.94|155.02|157.4|155.48|157.72|155.8|156.94|155.02|0
1645789110000|2022-02-25 11:38:30|157|155.08|157.2|155.28|157.2|155.28|157|155.08|0
1645789120000|2022-02-25 11:38:40|157.13|155.21|157.4|155.48|157.4|155.48|157.13|155.21|0
1645789130000|2022-02-25 11:38:50|157.85|155.93|157.92|156|158.18|156.26|157.85|155.93|0
1645789140000|2022-02-25 11:39:00|157.98|156.06|158.24|156.32|158.24|156.32|157.98|156.06|0
1645789150000|2022-02-25 11:39:10|158.18|156.26|157.79|155.87|158.18|156.26|157.79|155.87|0
1645789160000|2022-02-25 11:39:20|157.92|156|158.05|156.13|158.18|156.26|157.92|156|0
1645789170000|2022-02-25 11:39:30|160.02|158.1|159.49|157.57|160.02|158.1|159.49|157.57|0
1645789180000|2022-02-25 11:39:40|159.23|157.31|161.67|159.75|161.67|159.75|159.23|157.31|0
1645789190000|2022-02-25 11:39:50|163.14|161.22|161.88|159.96|163.41|161.49|161.88|159.96|0
1645789200000|2022-02-25 11:40:00|161.61|159.69|160.61|158.69|161.61|159.69|160.61|158.69|0
1645789210000|2022-02-25 11:40:10|160.29|158.37|160.29|158.37|160.29|158.37|160.02|158.1|0
1645789220000|2022-02-25 11:40:20|160.42|158.5|161.21|159.29|161.21|159.29|160.15|158.23|0
1645789230000|2022-02-25 11:40:30|161.08|159.16|162.14|160.22|162.14|160.22|161.08|159.16|0
1645789240000|2022-02-25 11:40:40|161.88|159.96|160.55|158.63|161.88|159.96|160.02|158.1|0
1645789250000|2022-02-25 11:40:50|161.01|159.09|160.81|158.89|161.01|159.09|160.81|158.89|0
1645789260000|2022-02-25 11:41:00|160.88|158.96|161.08|159.16|161.48|159.56|160.88|158.96|0
1645789270000|2022-02-25 11:41:10|160.81|158.89|161.01|159.09|161.01|159.09|160.74|158.82|0
1645789280000|2022-02-25 11:41:20|160.35|158.43|160.08|158.16|160.35|158.43|159.95|158.03|0
1645789290000|2022-02-25 11:41:30|160.15|158.23|160.15|158.23|160.55|158.63|160.15|158.23|0
1645789300000|2022-02-25 11:41:40|160.02|158.1|159.76|157.84|160.02|158.1|159.62|157.7|0
1645789310000|2022-02-25 11:41:50|158.31|156.39|156.93|155.01|158.31|156.39|156.93|155.01|0
1645789320000|2022-02-25 11:42:00|157.13|155.21|155.5|153.58|157.13|155.21|155.5|153.58|0
1645789330000|2022-02-25 11:42:10|155.18|153.26|156.15|154.23|156.15|154.23|155.18|153.26|0
1645789340000|2022-02-25 11:42:20|156.74|154.82|156.15|154.23|156.74|154.82|156.15|154.23|0
1645789350000|2022-02-25 11:42:30|156.22|154.3|157|155.08|157.06|155.14|156.22|154.3|0
1645789360000|2022-02-25 11:42:40|156.87|154.95|157.19|155.27|157.19|155.27|156.87|154.95|0
1645789370000|2022-02-25 11:42:50|157.26|155.34|156.15|154.23|157.26|155.34|156.15|154.23|0
1645789380000|2022-02-25 11:43:00|156.22|154.3|156.28|154.36|156.35|154.43|156.22|154.3|0
1645789390000|2022-02-25 11:43:10|156.35|154.43|156.54|154.62|156.74|154.82|156.35|154.43|0
1645789400000|2022-02-25 11:43:20|156.61|154.69|156.67|154.75|156.74|154.82|156.61|154.69|0
1645789410000|2022-02-25 11:43:30|156.74|154.82|154.92|153|156.74|154.82|154.92|153|0
1645789420000|2022-02-25 11:43:40|154.98|153.06|154.46|152.54|154.98|153.06|154.46|152.54|0
1645789430000|2022-02-25 11:43:50|154.79|152.87|155.57|153.65|155.76|153.84|154.79|152.87|0
1645789440000|2022-02-25 11:44:00|155.63|153.71|156.02|154.1|156.09|154.17|155.63|153.71|0
1645789450000|2022-02-25 11:44:10|155.7|153.78|156.02|154.1|156.09|154.17|155.7|153.78|0
1645789460000|2022-02-25 11:44:20|156.09|154.17|156.28|154.36|156.28|154.36|156.09|154.17|0
1645789470000|2022-02-25 11:44:30|155.83|153.91|155.89|153.97|156.09|154.17|155.83|153.91|0
1645789480000|2022-02-25 11:44:40|155.76|153.84|156.15|154.23|156.28|154.36|155.76|153.84|0
1645789490000|2022-02-25 11:44:50|156.22|154.3|156.02|154.1|156.22|154.3|155.95|154.03|0
1645789500000|2022-02-25 11:45:00|156.35|154.43|156.61|154.69|156.61|154.69|156.35|154.43|0
1645789510000|2022-02-25 11:45:10|156.41|154.49|156.34|154.42|156.74|154.82|156.34|154.42|0
1645789520000|2022-02-25 11:45:20|157|155.08|156.74|154.82|157|155.08|156.74|154.82|0
1645789530000|2022-02-25 11:45:30|156.54|154.62|156.54|154.62|156.54|154.62|156.41|154.49|0
1645789540000|2022-02-25 11:45:40|156.87|154.95|156.93|155.01|156.93|155.01|156.87|154.95|0
1645789550000|2022-02-25 11:45:50|156.87|154.95|157.13|155.21|157.13|155.21|156.87|154.95|0
1645789560000|2022-02-25 11:46:00|157.26|155.34|157|155.08|157.26|155.34|156.93|155.01|0
1645789570000|2022-02-25 11:46:10|157.52|155.6|158.04|156.12|158.04|156.12|157.45|155.53|0
1645789580000|2022-02-25 11:46:20|157.78|155.86|157.39|155.47|157.78|155.86|157.39|155.47|0
1645789590000|2022-02-25 11:46:30|157.52|155.6|157.06|155.14|157.52|155.6|157.06|155.14|0
1645789600000|2022-02-25 11:46:40|157|155.08|157.78|155.86|157.78|155.86|157|155.08|0
1645789610000|2022-02-25 11:46:50|157.97|156.05|157.97|156.05|158.04|156.12|157.97|156.05|0
1645789620000|2022-02-25 11:47:00|157.84|155.92|157.84|155.92|157.97|156.05|157.71|155.79|0
1645789630000|2022-02-25 11:47:10|157.65|155.73|160.41|158.49|162.27|160.35|157.65|155.73|0
1645789640000|2022-02-25 11:47:20|157.39|155.47|155.49|153.57|157.39|155.47|155.49|153.57|0
1645789650000|2022-02-25 11:47:30|153.88|151.96|156.08|154.16|156.08|154.16|153.88|151.96|0
1645789660000|2022-02-25 11:47:40|156.14|154.22|155.11|153.19|156.14|154.22|155.11|153.19|0
1645789670000|2022-02-25 11:47:50|154.72|152.8|152.98|151.06|154.72|152.8|152.46|150.54|0
1645789680000|2022-02-25 11:48:00|152.72|150.8|152.21|150.29|152.72|150.8|151.37|149.45|0
1645789690000|2022-02-25 11:48:10|153.43|151.51|154.59|152.67|154.98|153.06|153.43|151.51|0
1645789700000|2022-02-25 11:48:20|154.72|152.8|154.27|152.35|154.78|152.86|154.27|152.35|0
1645789710000|2022-02-25 11:48:30|154.97|153.05|155.23|153.31|155.23|153.31|154.65|152.73|0
1645789720000|2022-02-25 11:48:40|155.69|153.77|155.95|154.03|156.08|154.16|155.69|153.77|0
1645789730000|2022-02-25 11:48:50|155.69|153.77|154.72|152.8|155.69|153.77|154.72|152.8|0
1645789740000|2022-02-25 11:49:00|155.62|153.7|155.62|153.7|155.95|154.03|155.62|153.7|0
1645789750000|2022-02-25 11:49:10|155.95|154.03|155.75|153.83|155.95|154.03|155.75|153.83|0
1645789760000|2022-02-25 11:49:20|155.69|153.77|156.47|154.55|156.47|154.55|155.49|153.57|0
1645789770000|2022-02-25 11:49:30|155.3|153.38|154.84|152.92|155.3|153.38|154.71|152.79|0
1645789780000|2022-02-25 11:49:40|154.59|152.67|154.71|152.79|154.71|152.79|154.59|152.67|0
1645789790000|2022-02-25 11:49:50|154.2|152.28|154.71|152.79|154.78|152.86|154.2|152.28|0
1645789800000|2022-02-25 11:50:00|155.23|153.31|155.75|153.83|155.75|153.83|155.23|153.31|0
1645789810000|2022-02-25 11:50:10|155.62|153.7|155.88|153.96|155.88|153.96|155.49|153.57|0
1645789820000|2022-02-25 11:50:20|155.49|153.57|155.88|153.96|155.88|153.96|155.49|153.57|0
1645789830000|2022-02-25 11:50:30|155.23|153.31|154.91|152.99|155.23|153.31|154.91|152.99|0
1645789840000|2022-02-25 11:50:40|154.65|152.73|155.43|153.51|155.43|153.51|154.65|152.73|0
1645789850000|2022-02-25 11:50:50|155.23|153.31|154.84|152.92|155.23|153.31|154.84|152.92|0
1645789860000|2022-02-25 11:51:00|155.17|153.25|155.1|153.18|155.17|153.25|154.97|153.05|0
1645789870000|2022-02-25 11:51:10|154.97|153.05|154|152.08|154.97|153.05|154|152.08|0
1645789880000|2022-02-25 11:51:20|153.36|151.44|152.97|151.05|153.36|151.44|152.91|150.99|0
1645789890000|2022-02-25 11:51:30|153.16|151.24|153.04|151.12|153.16|151.24|153.04|151.12|0
1645789900000|2022-02-25 11:51:40|153.29|151.37|152.14|150.22|153.29|151.37|152.14|150.22|0
1645789910000|2022-02-25 11:51:50|151.88|149.96|151.75|149.83|151.88|149.96|151.69|149.77|0
1645789920000|2022-02-25 11:52:00|151.56|149.64|151.69|149.77|151.88|149.96|151.56|149.64|0
1645789930000|2022-02-25 11:52:10|151.62|149.7|152.08|150.16|152.33|150.41|151.44|149.52|0
1645789940000|2022-02-25 11:52:20|151.56|149.64|152.52|150.6|152.52|150.6|151.56|149.64|0
1645789950000|2022-02-25 11:52:30|152.26|150.34|152.46|150.54|152.46|150.54|152.26|150.34|0
1645789960000|2022-02-25 11:52:40|152.39|150.47|152.84|150.92|152.84|150.92|152.2|150.28|0
1645789970000|2022-02-25 11:52:50|152.52|150.6|152.39|150.47|152.65|150.73|152.39|150.47|0
1645789980000|2022-02-25 11:53:00|152.78|150.86|152.39|150.47|152.78|150.86|152.39|150.47|0
1645789990000|2022-02-25 11:53:10|152.78|150.86|152.65|150.73|152.84|150.92|152.65|150.73|0
1645790000000|2022-02-25 11:53:20|153.03|151.11|153.1|151.18|153.16|151.24|153.03|151.11|0
1645790010000|2022-02-25 11:53:30|153.23|151.31|153.74|151.82|153.74|151.82|153.23|151.31|0
1645790020000|2022-02-25 11:53:40|153.94|152.02|153.93|152.01|153.94|152.02|153.62|151.7|0
1645790030000|2022-02-25 11:53:50|153.87|151.95|152.78|150.86|153.87|151.95|152.78|150.86|0
1645790040000|2022-02-25 11:54:00|152.65|150.73|152.84|150.92|152.84|150.92|152.52|150.6|0
1645790050000|2022-02-25 11:54:10|152.78|150.86|152.84|150.92|152.97|151.05|152.78|150.86|0
1645790060000|2022-02-25 11:54:20|152.78|150.86|153.49|151.57|153.49|151.57|152.78|150.86|0
1645790070000|2022-02-25 11:54:30|153.74|151.82|153.81|151.89|154.13|152.21|153.74|151.82|0
1645790080000|2022-02-25 11:54:40|153.36|151.44|153.8|151.88|153.8|151.88|153.36|151.44|0
1645790090000|2022-02-25 11:54:50|153.87|151.95|153.55|151.63|154|152.08|153.55|151.63|0
1645790100000|2022-02-25 11:55:00|153.29|151.37|153.8|151.88|153.8|151.88|153.29|151.37|0
1645790110000|2022-02-25 11:55:10|153.87|151.95|154.78|152.86|154.78|152.86|153.87|151.95|0
1645790120000|2022-02-25 11:55:20|154.19|152.27|154.45|152.53|154.45|152.53|154.19|152.27|0
1645790130000|2022-02-25 11:55:30|154.13|152.21|154.06|152.14|154.26|152.34|154.06|152.14|0
1645790140000|2022-02-25 11:55:40|153.93|152.01|154.26|152.34|154.26|152.34|153.93|152.01|0
1645790150000|2022-02-25 11:55:50|154.39|152.47|153.93|152.01|154.78|152.86|153.93|152.01|0
1645790160000|2022-02-25 11:56:00|154.13|152.21|154.39|152.47|154.39|152.47|153.87|151.95|0
1645790170000|2022-02-25 11:56:10|154.52|152.6|154.65|152.73|154.84|152.92|154.52|152.6|0
1645790180000|2022-02-25 11:56:20|154.52|152.6|155.16|153.24|155.16|153.24|154.45|152.53|0
1645790190000|2022-02-25 11:56:30|154.84|152.92|154.71|152.79|154.9|152.98|154.71|152.79|0
1645790200000|2022-02-25 11:56:40|154.45|152.53|155.16|153.24|155.16|153.24|154.45|152.53|0
1645790210000|2022-02-25 11:56:50|155.22|153.3|154.77|152.85|155.22|153.3|154.77|152.85|0
1645790220000|2022-02-25 11:57:00|155.29|153.37|155.74|153.82|156.13|154.21|155.29|153.37|0
1645790230000|2022-02-25 11:57:10|156.26|154.34|156.07|154.15|156.33|154.41|156.07|154.15|0
1645790240000|2022-02-25 11:57:20|156.33|154.41|156.85|154.93|156.98|155.06|156.33|154.41|0
1645790250000|2022-02-25 11:57:30|157.05|155.13|157.05|155.13|157.05|155.13|156.72|154.8|0
1645790260000|2022-02-25 11:57:40|156.59|154.67|156.46|154.54|156.65|154.73|156.46|154.54|0
1645790270000|2022-02-25 11:57:50|156.59|154.67|156.52|154.6|156.85|154.93|156.46|154.54|0
1645790280000|2022-02-25 11:58:00|156.46|154.54|155.87|153.95|156.46|154.54|155.87|153.95|0
1645790290000|2022-02-25 11:58:10|155.94|154.02|156.07|154.15|156.2|154.28|155.94|154.02|0
1645790300000|2022-02-25 11:58:20|156.2|154.28|156.72|154.8|156.72|154.8|156.2|154.28|0
1645790310000|2022-02-25 11:58:30|156.91|154.99|156.33|154.41|156.98|155.06|156.33|154.41|0
1645790320000|2022-02-25 11:58:40|156.52|154.6|157.24|155.32|157.24|155.32|156.52|154.6|0
1645790330000|2022-02-25 11:58:50|157.31|155.39|157.5|155.58|157.57|155.65|157.31|155.39|0
1645790340000|2022-02-25 11:59:00|157.11|155.19|157.11|155.19|157.11|155.19|157.04|155.12|0
1645790350000|2022-02-25 11:59:10|156.72|154.8|156.98|155.06|156.98|155.06|156.72|154.8|0
1645790360000|2022-02-25 11:59:20|157.57|155.65|157.7|155.78|157.7|155.78|157.44|155.52|0
1645790370000|2022-02-25 11:59:30|158.09|156.17|158.81|156.89|158.88|156.96|158.09|156.17|0
1645790380000|2022-02-25 11:59:40|158.42|156.5|158.03|156.11|158.42|156.5|158.03|156.11|0
1645790390000|2022-02-25 11:59:50|157.76|155.84|157.37|155.45|157.76|155.84|157.17|155.25|0
1645790400000|2022-02-25 12:00:00|156.91|154.99|157.57|155.65|157.57|155.65|156.72|154.8|0
1645790410000|2022-02-25 12:00:10|157.04|155.12|156.72|154.8|157.04|155.12|156.72|154.8|0
1645790420000|2022-02-25 12:00:20|156.78|154.86|157.37|155.45|157.37|155.45|156.78|154.86|0
1645790430000|2022-02-25 12:00:30|157.57|155.65|157.63|155.71|157.63|155.71|157.5|155.58|0
1645790440000|2022-02-25 12:00:40|158.22|156.3|157.17|155.25|158.42|156.5|157.17|155.25|0
1645790450000|2022-02-25 12:00:50|156.91|154.99|157.5|155.58|157.5|155.58|156.91|154.99|0
1645790460000|2022-02-25 12:01:00|157.7|155.78|157.37|155.45|157.7|155.78|157.3|155.38|0
1645790470000|2022-02-25 12:01:10|157.5|155.58|156.91|154.99|157.5|155.58|156.91|154.99|0
1645790480000|2022-02-25 12:01:20|156.78|154.86|155.42|153.5|156.78|154.86|155.42|153.5|0
1645790490000|2022-02-25 12:01:30|155.55|153.63|155.94|154.02|155.94|154.02|155.55|153.63|0
1645790500000|2022-02-25 12:01:40|156.13|154.21|156.65|154.73|156.72|154.8|156.13|154.21|0
1645790510000|2022-02-25 12:01:50|156.72|154.8|157.11|155.19|157.11|155.19|156.72|154.8|0
1645790520000|2022-02-25 12:02:00|157.76|155.84|157.11|155.19|157.76|155.84|157.11|155.19|0
1645790530000|2022-02-25 12:02:10|156.85|154.93|156.59|154.67|156.91|154.99|156.59|154.67|0
1645790540000|2022-02-25 12:02:20|156.33|154.41|156.98|155.06|157.24|155.32|156.33|154.41|0
1645790550000|2022-02-25 12:02:30|157.11|155.19|157.24|155.32|157.24|155.32|157.11|155.19|0
1645790560000|2022-02-25 12:02:40|157.04|155.12|156.98|155.06|157.04|155.12|156.59|154.67|0
1645790570000|2022-02-25 12:02:50|157.11|155.19|157.04|155.12|157.11|155.19|156.98|155.06|0
1645790580000|2022-02-25 12:03:00|157.11|155.19|157.17|155.25|157.37|155.45|157.11|155.19|0
1645790590000|2022-02-25 12:03:10|156.91|154.99|157.37|155.45|157.37|155.45|156.52|154.6|0
1645790600000|2022-02-25 12:03:20|157.5|155.58|157.69|155.77|157.76|155.84|157.5|155.58|0
1645790610000|2022-02-25 12:03:30|157.56|155.64|157.82|155.9|157.82|155.9|157.43|155.51|0
1645790620000|2022-02-25 12:03:40|157.76|155.84|157.69|155.77|157.76|155.84|157.63|155.71|0
1645790630000|2022-02-25 12:03:50|157.76|155.84|158.09|156.17|158.15|156.23|157.76|155.84|0
1645790640000|2022-02-25 12:04:00|158.02|156.1|158.15|156.23|158.28|156.36|158.02|156.1|0
1645790650000|2022-02-25 12:04:10|159.66|157.74|159.07|157.15|159.86|157.94|159.07|157.15|0
1645790660000|2022-02-25 12:04:20|158.08|156.16|158.08|156.16|158.28|156.36|158.08|156.16|0
1645790670000|2022-02-25 12:04:30|158.22|156.3|158.68|156.76|158.68|156.76|158.22|156.3|0
1645790680000|2022-02-25 12:04:40|159.34|157.42|159.73|157.81|159.73|157.81|159.33|157.41|0
1645790690000|2022-02-25 12:04:50|159.86|157.94|159.53|157.61|159.86|157.94|159.53|157.61|0
1645790700000|2022-02-25 12:05:00|159.2|157.28|159.2|157.28|159.27|157.35|159.13|157.21|0
1645790710000|2022-02-25 12:05:10|159.93|158.01|159.79|157.87|159.93|158.01|159.79|157.87|0
1645790720000|2022-02-25 12:05:20|160.19|158.27|160.19|158.27|160.39|158.47|160.19|158.27|0
1645790730000|2022-02-25 12:05:30|160.26|158.34|160.13|158.21|160.26|158.34|160.13|158.21|0
1645790740000|2022-02-25 12:05:40|160.19|158.27|159.6|157.68|160.19|158.27|159.6|157.68|0
1645790750000|2022-02-25 12:05:50|158.81|156.89|158.68|156.76|158.81|156.89|158.54|156.62|0
1645790760000|2022-02-25 12:06:00|158.28|156.36|158.41|156.49|158.41|156.49|158.28|156.36|0
1645790770000|2022-02-25 12:06:10|158.54|156.62|159.26|157.34|159.26|157.34|158.54|156.62|0
1645790780000|2022-02-25 12:06:20|159.07|157.15|159.99|158.07|159.99|158.07|159|157.08|0
1645790790000|2022-02-25 12:06:30|160.12|158.2|159.73|157.81|160.12|158.2|159.6|157.68|0
1645790800000|2022-02-25 12:06:40|160.26|158.34|159.86|157.94|160.39|158.47|159.86|157.94|0
1645790810000|2022-02-25 12:06:50|159.79|157.87|159.99|158.07|159.99|158.07|159.66|157.74|0
1645790820000|2022-02-25 12:07:00|160.19|158.27|160.65|158.73|160.65|158.73|160.19|158.27|0
1645790830000|2022-02-25 12:07:10|160.52|158.6|160.92|159|161.05|159.13|160.52|158.6|0
1645790840000|2022-02-25 12:07:20|160.65|158.73|161.05|159.13|161.05|159.13|160.52|158.6|0
1645790850000|2022-02-25 12:07:30|160.92|159|161.25|159.33|161.31|159.39|160.92|159|0
1645790860000|2022-02-25 12:07:40|161.45|159.53|161.45|159.53|161.45|159.53|161.25|159.33|0
1645790870000|2022-02-25 12:07:50|162.11|160.19|162.24|160.32|162.24|160.32|162.11|160.19|0
1645790880000|2022-02-25 12:08:00|162.51|160.59|162.04|160.12|162.51|160.59|162.04|160.12|0
1645790890000|2022-02-25 12:08:10|161.98|160.06|161.58|159.66|161.98|160.06|161.51|159.59|0
1645790900000|2022-02-25 12:08:20|161.31|159.39|161.51|159.59|161.51|159.59|161.31|159.39|0
1645790910000|2022-02-25 12:08:30|161.45|159.53|161.91|159.99|161.91|159.99|161.45|159.53|0
1645790920000|2022-02-25 12:08:40|161.71|159.79|162.04|160.12|162.04|160.12|161.71|159.79|0
1645790930000|2022-02-25 12:08:50|162.24|160.32|162.04|160.12|162.24|160.32|162.04|160.12|0
1645790940000|2022-02-25 12:09:00|162.11|160.19|161.84|159.92|162.11|160.19|161.84|159.92|0
1645790950000|2022-02-25 12:09:10|161.71|159.79|162.31|160.39|162.31|160.39|161.71|159.79|0
1645790960000|2022-02-25 12:09:20|162.17|160.25|162.24|160.32|162.38|160.46|162.17|160.25|0
1645790970000|2022-02-25 12:09:30|162.38|160.46|162.51|160.59|162.64|160.72|162.38|160.46|0
1645790980000|2022-02-25 12:09:40|162.57|160.65|162.64|160.72|162.64|160.72|162.57|160.65|0
1645790990000|2022-02-25 12:09:50|162.71|160.79|162.71|160.79|163.04|161.12|162.71|160.79|0
1645791000000|2022-02-25 12:10:00|162.64|160.72|162.71|160.79|162.91|160.99|162.64|160.72|0
1645791010000|2022-02-25 12:10:10|162.97|161.05|162.77|160.85|163.04|161.12|162.77|160.85|0
1645791020000|2022-02-25 12:10:20|162.84|160.92|163.04|161.12|163.04|161.12|162.84|160.92|0
1645791030000|2022-02-25 12:10:30|163.17|161.25|163.17|161.25|163.31|161.39|163.17|161.25|0
1645791050000|2022-02-25 12:10:50|162.64|160.72|162.24|160.32|162.64|160.72|162.24|160.32|0
1645791060000|2022-02-25 12:11:00|162.17|160.25|161.71|159.79|162.17|160.25|161.71|159.79|0
1645791070000|2022-02-25 12:11:10|161.51|159.59|161.58|159.66|161.58|159.66|161.44|159.52|0
1645791080000|2022-02-25 12:11:20|161.44|159.52|161.97|160.05|161.97|160.05|161.44|159.52|0
1645791090000|2022-02-25 12:11:30|161.37|159.45|161.64|159.72|161.64|159.72|161.37|159.45|0
1645791100000|2022-02-25 12:11:40|161.44|159.52|160.98|159.06|161.58|159.66|160.98|159.06|0
1645791110000|2022-02-25 12:11:50|161.18|159.26|161.18|159.26|161.57|159.65|161.18|159.26|0
1645791120000|2022-02-25 12:12:00|161.11|159.19|160.91|158.99|161.11|159.19|160.78|158.86|0
1645791130000|2022-02-25 12:12:10|161.04|159.12|161.18|159.26|161.18|159.26|161.04|159.12|0
1645791140000|2022-02-25 12:12:20|161.37|159.45|161.57|159.65|161.57|159.65|161.37|159.45|0
1645791150000|2022-02-25 12:12:30|161.31|159.39|161.57|159.65|161.84|159.92|161.31|159.39|0
1645791160000|2022-02-25 12:12:40|161.84|159.92|161.44|159.52|161.84|159.92|161.44|159.52|0
1645791170000|2022-02-25 12:12:50|161.24|159.32|160.97|159.05|161.44|159.52|160.97|159.05|0
1645791180000|2022-02-25 12:13:00|160.91|158.99|161.44|159.52|161.44|159.52|160.91|158.99|0
1645791190000|2022-02-25 12:13:10|161.18|159.26|161.37|159.45|161.37|159.45|161.04|159.12|0
1645791200000|2022-02-25 12:13:20|161.57|159.65|161.11|159.19|161.57|159.65|161.11|159.19|0
1645791210000|2022-02-25 12:13:30|161.37|159.45|161.71|159.79|161.77|159.85|161.37|159.45|0
1645791220000|2022-02-25 12:13:40|161.44|159.52|161.31|159.39|161.44|159.52|161.31|159.39|0
1645791230000|2022-02-25 12:13:50|161.17|159.25|161.17|159.25|161.17|159.25|161.04|159.12|0
1645791240000|2022-02-25 12:14:00|161.37|159.45|161.44|159.52|161.44|159.52|161.37|159.45|0
1645791250000|2022-02-25 12:14:10|161.64|159.72|162.37|160.45|162.37|160.45|161.64|159.72|0
1645791260000|2022-02-25 12:14:20|162.43|160.51|162.24|160.32|162.43|160.51|162.24|160.32|0
1645791270000|2022-02-25 12:14:30|162.57|160.65|161.7|159.78|162.57|160.65|161.7|159.78|0
1645791280000|2022-02-25 12:14:40|161.44|159.52|161.44|159.52|161.7|159.78|161.44|159.52|0
1645791290000|2022-02-25 12:14:50|161.57|159.65|161.57|159.65|161.57|159.65|161.57|159.65|0
1645791300000|2022-02-25 12:15:00|161.7|159.78|161.37|159.45|161.7|159.78|161.17|159.25|0
1645791310000|2022-02-25 12:15:10|161.44|159.52|161.63|159.71|161.63|159.71|161.44|159.52|0
1645791320000|2022-02-25 12:15:20|161.77|159.85|161.63|159.71|161.77|159.85|161.63|159.71|0
1645791330000|2022-02-25 12:15:30|161.44|159.52|161.7|159.78|161.7|159.78|161.44|159.52|0
1645791340000|2022-02-25 12:15:40|161.9|159.98|162.17|160.25|162.37|160.45|161.9|159.98|0
1645791350000|2022-02-25 12:15:50|162.03|160.11|161.84|159.92|162.03|160.11|161.84|159.92|0
1645791360000|2022-02-25 12:16:00|161.7|159.78|162.17|160.25|162.17|160.25|161.7|159.78|0
1645791370000|2022-02-25 12:16:10|162.5|160.58|162.57|160.65|162.63|160.71|162.5|160.58|0
1645791380000|2022-02-25 12:16:20|162.1|160.18|161.97|160.05|162.1|160.18|161.97|160.05|0
1645791390000|2022-02-25 12:16:30|162.43|160.51|162.7|160.78|162.7|160.78|162.43|160.51|0
1645791400000|2022-02-25 12:16:40|162.77|160.85|162.37|160.45|162.77|160.85|162.37|160.45|0
1645791410000|2022-02-25 12:16:50|162.63|160.71|162.83|160.91|162.83|160.91|162.63|160.71|0
1645791420000|2022-02-25 12:17:00|162.9|160.98|162.56|160.64|162.9|160.98|162.5|160.58|0
1645791430000|2022-02-25 12:17:10|163.1|161.18|163.36|161.44|163.36|161.44|163.1|161.18|0
1645791440000|2022-02-25 12:17:20|163.3|161.38|163.43|161.51|163.43|161.51|163.3|161.38|0
1645791450000|2022-02-25 12:17:30|163.7|161.78|163.77|161.85|164.51|162.59|163.7|161.78|0
1645791460000|2022-02-25 12:17:40|163.84|161.92|163.97|162.05|163.97|162.05|163.77|161.85|0
1645791470000|2022-02-25 12:17:50|164.1|162.18|164.5|162.58|164.5|162.58|164.1|162.18|0
1645791480000|2022-02-25 12:18:00|164.44|162.52|164.17|162.25|164.44|162.52|164.1|162.18|0
1645791490000|2022-02-25 12:18:10|164.24|162.32|165.51|163.59|165.51|163.59|164.24|162.32|0
1645791500000|2022-02-25 12:18:20|165.31|163.39|165.71|163.79|165.85|163.93|165.31|163.39|0
1645791510000|2022-02-25 12:18:30|165.31|163.39|166.25|164.33|166.25|164.33|165.31|163.39|0
1645791520000|2022-02-25 12:18:40|166.12|164.2|166.05|164.13|166.18|164.26|166.05|164.13|0
1645791530000|2022-02-25 12:18:50|165.85|163.93|164.91|162.99|165.85|163.93|164.91|162.99|0
1645791540000|2022-02-25 12:19:00|165.11|163.19|165.04|163.12|165.11|163.19|164.91|162.99|0
1645791550000|2022-02-25 12:19:10|165.44|163.52|165.04|163.12|165.58|163.66|165.04|163.12|0
1645791560000|2022-02-25 12:19:20|164.64|162.72|164.03|162.11|164.64|162.72|164.03|162.11|0
1645791570000|2022-02-25 12:19:30|164.3|162.38|163.9|161.98|164.3|162.38|163.9|161.98|0
1645791580000|2022-02-25 12:19:40|164.03|162.11|163.63|161.71|164.03|162.11|163.5|161.58|0
1645791590000|2022-02-25 12:19:50|163.36|161.44|163.23|161.31|163.7|161.78|163.23|161.31|0
1645791600000|2022-02-25 12:20:00|163.43|161.51|163.43|161.51|163.43|161.51|163.3|161.38|0
1645791610000|2022-02-25 12:20:10|163.23|161.31|163.83|161.91|163.9|161.98|163.23|161.31|0
1645791620000|2022-02-25 12:20:20|163.7|161.78|163.9|161.98|164.1|162.18|163.7|161.78|0
1645791630000|2022-02-25 12:20:30|164.03|162.11|163.76|161.84|164.03|162.11|163.63|161.71|0
1645791640000|2022-02-25 12:20:40|163.83|161.91|163.7|161.78|163.83|161.91|163.56|161.64|0
1645791650000|2022-02-25 12:20:50|163.56|161.64|163.63|161.71|163.7|161.78|163.56|161.64|0
1645791660000|2022-02-25 12:21:00|163.7|161.78|163.83|161.91|163.83|161.91|163.7|161.78|0
1645791670000|2022-02-25 12:21:10|163.7|161.78|163.36|161.44|163.7|161.78|163.3|161.38|0
1645791680000|2022-02-25 12:21:20|163.7|161.78|164.03|162.11|164.03|162.11|163.7|161.78|0
1645791690000|2022-02-25 12:21:30|163.96|162.04|164.23|162.31|164.23|162.31|163.96|162.04|0
1645791700000|2022-02-25 12:21:40|164.5|162.58|164.83|162.91|164.83|162.91|164.5|162.58|0
1645791710000|2022-02-25 12:21:50|164.63|162.71|164.77|162.85|164.83|162.91|164.63|162.71|0
1645791720000|2022-02-25 12:22:00|164.23|162.31|164.1|162.18|164.23|162.31|164.03|162.11|0
1645791730000|2022-02-25 12:22:10|164.3|162.38|164.03|162.11|164.3|162.38|163.96|162.04|0
1645791740000|2022-02-25 12:22:20|164.43|162.51|164.23|162.31|164.43|162.51|164.16|162.24|0
1645791750000|2022-02-25 12:22:30|164.16|162.24|164.9|162.98|164.97|163.05|164.16|162.24|0
1645791760000|2022-02-25 12:22:40|164.77|162.85|164.3|162.38|164.77|162.85|164.3|162.38|0
1645791770000|2022-02-25 12:22:50|164.37|162.45|164.1|162.18|164.37|162.45|164.1|162.18|0
1645791780000|2022-02-25 12:23:00|164.3|162.38|164.23|162.31|164.63|162.71|164.23|162.31|0
1645791790000|2022-02-25 12:23:10|164.43|162.51|164.63|162.71|164.7|162.78|164.43|162.51|0
1645791800000|2022-02-25 12:23:20|164.83|162.91|164.9|162.98|164.97|163.05|164.83|162.91|0
1645791810000|2022-02-25 12:23:30|164.56|162.64|164.5|162.58|164.56|162.64|164.5|162.58|0
1645791820000|2022-02-25 12:23:40|164.43|162.51|164.1|162.18|164.43|162.51|164.1|162.18|0
1645791830000|2022-02-25 12:23:50|163.76|161.84|164.23|162.31|164.23|162.31|163.76|161.84|0
1645791840000|2022-02-25 12:24:00|164.1|162.18|163.29|161.37|164.1|162.18|163.29|161.37|0
1645791850000|2022-02-25 12:24:10|164.43|162.51|164.56|162.64|164.56|162.64|164.23|162.31|0
1645791860000|2022-02-25 12:24:20|164.5|162.58|164.5|162.58|164.7|162.78|164.5|162.58|0
1645791870000|2022-02-25 12:24:30|164.77|162.85|164.5|162.58|164.77|162.85|164.5|162.58|0
1645791880000|2022-02-25 12:24:40|164.43|162.51|164.36|162.44|164.56|162.64|164.36|162.44|0
1645791890000|2022-02-25 12:24:50|163.89|161.97|163.76|161.84|163.96|162.04|163.76|161.84|0
1645791900000|2022-02-25 12:25:00|163.89|161.97|163.89|161.97|163.96|162.04|163.89|161.97|0
1645791910000|2022-02-25 12:25:10|163.76|161.84|163.89|161.97|164.09|162.17|163.76|161.84|0
1645791920000|2022-02-25 12:25:20|163.83|161.91|163.83|161.91|163.96|162.04|163.76|161.84|0
1645791930000|2022-02-25 12:25:30|163.76|161.84|163.89|161.97|163.89|161.97|163.76|161.84|0
1645791940000|2022-02-25 12:25:40|164.02|162.1|164.09|162.17|164.16|162.24|164.02|162.1|0
1645791950000|2022-02-25 12:25:50|164.02|162.1|164.43|162.51|164.43|162.51|163.69|161.77|0
1645791960000|2022-02-25 12:26:00|164.5|162.58|164.96|163.04|164.96|163.04|164.5|162.58|0
1645791970000|2022-02-25 12:26:10|165.17|163.25|164.63|162.71|165.17|163.25|164.63|162.71|0
1645791980000|2022-02-25 12:26:20|164.83|162.91|164.9|162.98|165.17|163.25|164.83|162.91|0
1645791990000|2022-02-25 12:26:30|164.96|163.04|164.9|162.98|164.96|163.04|164.9|162.98|0
1645792000000|2022-02-25 12:26:40|165.17|163.25|165.17|163.25|165.3|163.38|165.1|163.18|0
1645792010000|2022-02-25 12:26:50|165.1|163.18|165.17|163.25|165.17|163.25|165.1|163.18|0
1645792020000|2022-02-25 12:27:00|165.1|163.18|165.44|163.52|165.44|163.52|165.03|163.11|0
1645792030000|2022-02-25 12:27:10|165.77|163.85|165.5|163.58|165.77|163.85|165.44|163.52|0
1645792040000|2022-02-25 12:27:20|165.7|163.78|166.11|164.19|166.11|164.19|165.63|163.71|0
1645792050000|2022-02-25 12:27:30|166.58|164.66|166.38|164.46|166.58|164.66|166.38|164.46|0
1645792060000|2022-02-25 12:27:40|166.51|164.59|166.17|164.25|166.51|164.59|166.11|164.19|0
1645792070000|2022-02-25 12:27:50|166.24|164.32|166.65|164.73|166.92|165|166.24|164.32|0
1645792080000|2022-02-25 12:28:00|166.92|165|166.92|165|167.46|165.54|166.92|165|0
1645792090000|2022-02-25 12:28:10|166.78|164.86|166.92|165|166.92|165|166.71|164.79|0
1645792100000|2022-02-25 12:28:20|167.05|165.13|166.92|165|167.05|165.13|166.92|165|0
1645792110000|2022-02-25 12:28:30|166.65|164.73|165.3|163.38|166.65|164.73|165.3|163.38|0
1645792120000|2022-02-25 12:28:40|165.63|163.71|164.9|162.98|165.77|163.85|164.9|162.98|0
1645792130000|2022-02-25 12:28:50|164.83|162.91|164.63|162.71|164.83|162.91|164.63|162.71|0
1645792140000|2022-02-25 12:29:00|164.69|162.77|164.69|162.77|165.03|163.11|164.56|162.64|0
1645792150000|2022-02-25 12:29:10|164.83|162.91|164.63|162.71|164.9|162.98|164.63|162.71|0
1645792160000|2022-02-25 12:29:20|164.76|162.84|164.89|162.97|164.89|162.97|164.76|162.84|0
1645792170000|2022-02-25 12:29:30|164.83|162.91|164.49|162.57|164.83|162.91|164.49|162.57|0
1645792180000|2022-02-25 12:29:40|164.36|162.44|164.29|162.37|164.42|162.5|164.29|162.37|0
1645792190000|2022-02-25 12:29:50|164.36|162.44|164.09|162.17|164.36|162.44|164.09|162.17|0
1645792200000|2022-02-25 12:30:00|163.96|162.04|163.96|162.04|164.42|162.5|163.96|162.04|0
1645792210000|2022-02-25 12:30:10|164.15|162.23|163.89|161.97|164.15|162.23|163.89|161.97|0
1645792220000|2022-02-25 12:30:20|163.75|161.83|163.48|161.56|163.75|161.83|163.48|161.56|0
1645792230000|2022-02-25 12:30:30|163.42|161.5|164.09|162.17|164.09|162.17|163.42|161.5|0
1645792240000|2022-02-25 12:30:40|163.95|162.03|163.88|161.96|163.95|162.03|163.82|161.9|0
1645792250000|2022-02-25 12:30:50|163.95|162.03|163.69|161.77|163.95|162.03|163.69|161.77|0
1645792260000|2022-02-25 12:31:00|164.09|162.17|164.42|162.5|164.42|162.5|164.09|162.17|0
1645792270000|2022-02-25 12:31:10|164.96|163.04|164.49|162.57|164.96|163.04|164.49|162.57|0
1645792280000|2022-02-25 12:31:20|164.55|162.63|164.09|162.17|164.55|162.63|164.09|162.17|0
1645792290000|2022-02-25 12:31:30|164.15|162.23|164.36|162.44|164.49|162.57|164.15|162.23|0
1645792300000|2022-02-25 12:31:40|164.49|162.57|164.62|162.7|164.76|162.84|164.49|162.57|0
1645792310000|2022-02-25 12:31:50|164.55|162.63|164.82|162.9|164.96|163.04|164.55|162.63|0
1645792320000|2022-02-25 12:32:00|165.16|163.24|165.03|163.11|165.43|163.51|165.03|163.11|0
1645792330000|2022-02-25 12:32:10|164.89|162.97|164.35|162.43|164.89|162.97|164.35|162.43|0
1645792340000|2022-02-25 12:32:20|164.15|162.23|163.68|161.76|164.35|162.43|163.68|161.76|0
1645792350000|2022-02-25 12:32:30|163.48|161.56|163.42|161.5|163.55|161.63|163.28|161.36|0
1645792360000|2022-02-25 12:32:40|163.35|161.43|163.02|161.1|163.35|161.43|163.02|161.1|0
1645792370000|2022-02-25 12:32:50|163.35|161.43|163.35|161.43|163.35|161.43|163.15|161.23|0
1645792380000|2022-02-25 12:33:00|163.21|161.29|163.21|161.29|163.28|161.36|163.08|161.16|0
1645792390000|2022-02-25 12:33:10|163.42|161.5|163.08|161.16|163.42|161.5|163.08|161.16|0
1645792400000|2022-02-25 12:33:20|162.95|161.03|163.68|161.76|163.68|161.76|162.95|161.03|0
1645792410000|2022-02-25 12:33:30|163.48|161.56|163.82|161.9|163.82|161.9|163.48|161.56|0
1645792420000|2022-02-25 12:33:40|163.95|162.03|164.22|162.3|164.22|162.3|163.75|161.83|0
1645792430000|2022-02-25 12:33:50|163.95|162.03|163.15|161.23|163.95|162.03|163.15|161.23|0
1645792440000|2022-02-25 12:34:00|163.35|161.43|163.55|161.63|163.68|161.76|163.35|161.43|0
1645792450000|2022-02-25 12:34:10|163.75|161.83|163.55|161.63|164.01|162.09|163.55|161.63|0
1645792460000|2022-02-25 12:34:20|163.48|161.56|162.54|160.62|163.55|161.63|162.54|160.62|0
1645792470000|2022-02-25 12:34:30|162.75|160.83|163.35|161.43|163.35|161.43|162.68|160.76|0
1645792480000|2022-02-25 12:34:40|163.68|161.76|163.48|161.56|163.68|161.76|163.48|161.56|0
1645792490000|2022-02-25 12:34:50|163.61|161.69|163.48|161.56|163.61|161.69|163.48|161.56|0
1645792500000|2022-02-25 12:35:00|163.01|161.09|162.01|160.09|163.01|161.09|162.01|160.09|0
1645792510000|2022-02-25 12:35:10|162.35|160.43|161.75|159.83|162.35|160.43|161.75|159.83|0
1645792520000|2022-02-25 12:35:20|161.48|159.56|161.21|159.29|161.48|159.56|161.21|159.29|0
1645792530000|2022-02-25 12:35:30|161.02|159.1|161.81|159.89|161.81|159.89|161.02|159.1|0
1645792540000|2022-02-25 12:35:40|161.55|159.63|161.88|159.96|161.88|159.96|161.55|159.63|0
1645792550000|2022-02-25 12:35:50|161.55|159.63|161.55|159.63|161.55|159.63|161.42|159.5|0
1645792560000|2022-02-25 12:36:00|161.74|159.82|161.95|160.03|161.95|160.03|161.68|159.76|0
1645792570000|2022-02-25 12:36:10|162.08|160.16|161.61|159.69|162.08|160.16|161.61|159.69|0
1645792580000|2022-02-25 12:36:20|161.81|159.89|161.88|159.96|162.14|160.22|161.81|159.89|0
1645792590000|2022-02-25 12:36:30|162.14|160.22|161.68|159.76|162.14|160.22|161.68|159.76|0
1645792600000|2022-02-25 12:36:40|161.88|159.96|161.81|159.89|161.88|159.96|161.81|159.89|0
1645792610000|2022-02-25 12:36:50|162.01|160.09|161.95|160.03|162.01|160.09|161.95|160.03|0
1645792620000|2022-02-25 12:37:00|162.08|160.16|161.88|159.96|162.08|160.16|161.88|159.96|0
1645792630000|2022-02-25 12:37:10|161.81|159.89|161.81|159.89|161.81|159.89|161.81|159.89|0
1645792640000|2022-02-25 12:37:20|161.68|159.76|162.21|160.29|162.21|160.29|161.68|159.76|0
1645792650000|2022-02-25 12:37:30|162.08|160.16|162.14|160.22|162.14|160.22|161.88|159.96|0
1645792660000|2022-02-25 12:37:40|162.08|160.16|162.01|160.09|162.08|160.16|162.01|160.09|0
1645792670000|2022-02-25 12:37:50|162.14|160.22|162.14|160.22|162.14|160.22|162.14|160.22|0
1645792680000|2022-02-25 12:38:00|162.01|160.09|162.74|160.82|162.81|160.89|162.01|160.09|0
1645792690000|2022-02-25 12:38:10|162.94|161.02|162.74|160.82|162.94|161.02|162.54|160.62|0
1645792700000|2022-02-25 12:38:20|162.61|160.69|162.27|160.35|162.61|160.69|162.14|160.22|0
1645792710000|2022-02-25 12:38:30|162.14|160.22|161.87|159.95|162.14|160.22|161.87|159.95|0
1645792720000|2022-02-25 12:38:40|161.68|159.76|161.87|159.95|162.14|160.22|161.68|159.76|0
1645792730000|2022-02-25 12:38:50|161.94|160.02|161.94|160.02|161.94|160.02|161.94|160.02|0
1645792740000|2022-02-25 12:39:00|161.87|159.95|162.27|160.35|162.41|160.49|161.87|159.95|0
1645792750000|2022-02-25 12:39:10|162.41|160.49|162.21|160.29|162.41|160.49|162.21|160.29|0
1645792760000|2022-02-25 12:39:20|162.14|160.22|162.41|160.49|162.41|160.49|162.14|160.22|0
1645792770000|2022-02-25 12:39:30|162.54|160.62|162.81|160.89|162.88|160.96|162.54|160.62|0
1645792780000|2022-02-25 12:39:40|162.94|161.02|162.81|160.89|162.94|161.02|162.67|160.75|0
1645792790000|2022-02-25 12:39:50|162.87|160.95|162.87|160.95|162.94|161.02|162.87|160.95|0
1645792800000|2022-02-25 12:40:00|162.94|161.02|162.67|160.75|163.21|161.29|162.67|160.75|0
1645792810000|2022-02-25 12:40:10|162.74|160.82|162.8|160.88|162.8|160.88|162.74|160.82|0
1645792820000|2022-02-25 12:40:20|162.87|160.95|162.8|160.88|162.87|160.95|162.8|160.88|0
1645792830000|2022-02-25 12:40:30|163.07|161.15|162.54|160.62|163.07|161.15|162.47|160.55|0
1645792840000|2022-02-25 12:40:40|162.4|160.48|162.54|160.62|162.54|160.62|162.4|160.48|0
1645792850000|2022-02-25 12:40:50|162.47|160.55|162.4|160.48|162.61|160.69|162.34|160.42|0
1645792860000|2022-02-25 12:41:00|162.27|160.35|162.27|160.35|162.27|160.35|162.21|160.29|0
1645792870000|2022-02-25 12:41:10|162.34|160.42|162.14|160.22|162.34|160.42|162.14|160.22|0
1645792880000|2022-02-25 12:41:20|162.34|160.42|162.4|160.48|162.74|160.82|162.34|160.42|0
1645792890000|2022-02-25 12:41:30|162.27|160.35|162.47|160.55|162.47|160.55|162.27|160.35|0
1645792900000|2022-02-25 12:41:40|162.27|160.35|162.67|160.75|162.67|160.75|162.27|160.35|0
1645792910000|2022-02-25 12:41:50|162.4|160.48|162.14|160.22|162.4|160.48|162.14|160.22|0
1645792920000|2022-02-25 12:42:00|162.21|160.29|162.14|160.22|162.21|160.29|162.14|160.22|0
1645792930000|2022-02-25 12:42:10|161.74|159.82|161.6|159.68|161.81|159.89|161.54|159.62|0
1645792940000|2022-02-25 12:42:20|161.74|159.82|161.81|159.89|161.87|159.95|161.74|159.82|0
1645792950000|2022-02-25 12:42:30|162.61|160.69|162.67|160.75|162.8|160.88|162.61|160.69|0
1645792960000|2022-02-25 12:42:40|162.74|160.82|162.6|160.68|162.74|160.82|162.6|160.68|0
1645792970000|2022-02-25 12:42:50|162.4|160.48|162.14|160.22|162.4|160.48|162|160.08|0
1645792980000|2022-02-25 12:43:00|162|160.08|161.14|159.22|162.07|160.15|161.14|159.22|0
1645792990000|2022-02-25 12:43:10|161.74|159.82|162.2|160.28|162.4|160.48|161.74|159.82|0
1645793000000|2022-02-25 12:43:20|162|160.08|162.14|160.22|162.2|160.28|162|160.08|0
1645793010000|2022-02-25 12:43:30|162.07|160.15|162.4|160.48|162.4|160.48|161.81|159.89|0
1645793020000|2022-02-25 12:43:40|162.34|160.42|162.87|160.95|162.87|160.95|162.34|160.42|0
1645793030000|2022-02-25 12:43:50|162.8|160.88|163.27|161.35|163.27|161.35|162.8|160.88|0
1645793040000|2022-02-25 12:44:00|163.6|161.68|163.14|161.22|163.6|161.68|163|161.08|0
1645793050000|2022-02-25 12:44:10|163|161.08|163.14|161.22|163.14|161.22|162.87|160.95|0
1645793060000|2022-02-25 12:44:20|163.27|161.35|163.6|161.68|163.6|161.68|163.27|161.35|0
1645793070000|2022-02-25 12:44:30|163.54|161.62|163.27|161.35|163.54|161.62|163.27|161.35|0
1645793080000|2022-02-25 12:44:40|163.4|161.48|163.33|161.41|163.4|161.48|163.33|161.41|0
1645793090000|2022-02-25 12:44:50|163.14|161.22|163|161.08|163.14|161.22|163|161.08|0
1645793100000|2022-02-25 12:45:00|163.33|161.41|162.93|161.01|163.33|161.41|162.93|161.01|0
1645793110000|2022-02-25 12:45:10|163.07|161.15|163|161.08|163.07|161.15|163|161.08|0
1645793120000|2022-02-25 12:45:20|162.8|160.88|162.6|160.68|162.87|160.95|162.6|160.68|0
1645793130000|2022-02-25 12:45:30|162.53|160.61|162.6|160.68|162.6|160.68|162.53|160.61|0
1645793140000|2022-02-25 12:45:40|162.53|160.61|162.53|160.61|162.53|160.61|162.4|160.48|0
1645793150000|2022-02-25 12:45:50|162.47|160.55|162.27|160.35|162.47|160.55|162.27|160.35|0
1645793160000|2022-02-25 12:46:00|161.8|159.88|161.6|159.68|161.8|159.88|161.6|159.68|0
1645793170000|2022-02-25 12:46:10|161.87|159.95|161.67|159.75|161.94|160.02|161.67|159.75|0
1645793180000|2022-02-25 12:46:20|161.87|159.95|161.8|159.88|161.87|159.95|161.8|159.88|0
1645793190000|2022-02-25 12:46:30|161.67|159.75|161.47|159.55|161.73|159.81|161.47|159.55|0
1645793200000|2022-02-25 12:46:40|161.54|159.62|161.4|159.48|161.54|159.62|161.4|159.48|0
1645793210000|2022-02-25 12:46:50|161.07|159.15|161.14|159.22|161.14|159.22|161.01|159.09|0
1645793220000|2022-02-25 12:47:00|161.33|159.41|161.4|159.48|161.6|159.68|161.33|159.41|0
1645793230000|2022-02-25 12:47:10|161.14|159.22|161.14|159.22|161.2|159.28|161.14|159.22|0
1645793240000|2022-02-25 12:47:20|161.07|159.15|161.33|159.41|161.33|159.41|161|159.08|0
1645793250000|2022-02-25 12:47:30|161.4|159.48|161.2|159.28|161.4|159.48|161.2|159.28|0
1645793260000|2022-02-25 12:47:40|161.14|159.22|161.6|159.68|161.6|159.68|161.14|159.22|0
1645793270000|2022-02-25 12:47:50|161.33|159.41|161.2|159.28|161.33|159.41|161.2|159.28|0
1645793280000|2022-02-25 12:48:00|161.33|159.41|161.27|159.35|161.47|159.55|161.27|159.35|0
1645793290000|2022-02-25 12:48:10|161.33|159.41|160.93|159.01|161.4|159.48|160.93|159.01|0
1645793300000|2022-02-25 12:48:20|161|159.08|161.2|159.28|161.2|159.28|161|159.08|0
1645793310000|2022-02-25 12:48:30|161.27|159.35|161.47|159.55|161.93|160.01|161.27|159.35|0
1645793320000|2022-02-25 12:48:40|161.46|159.54|161.6|159.68|161.73|159.81|161.46|159.54|0
1645793330000|2022-02-25 12:48:50|161.46|159.54|161.8|159.88|161.8|159.88|161.4|159.48|0
1645793340000|2022-02-25 12:49:00|161.6|159.68|161.6|159.68|161.6|159.68|161.53|159.61|0
1645793350000|2022-02-25 12:49:10|161.53|159.61|161.53|159.61|161.53|159.61|161.46|159.54|0
1645793360000|2022-02-25 12:49:20|161.6|159.68|161.8|159.88|161.8|159.88|161.6|159.68|0
1645793370000|2022-02-25 12:49:30|162|160.08|162|160.08|162|160.08|161.93|160.01|0
1645793380000|2022-02-25 12:49:40|162.06|160.14|161.93|160.01|162.06|160.14|161.93|160.01|0
1645793390000|2022-02-25 12:49:50|162.13|160.21|162|160.08|162.2|160.28|162|160.08|0
1645793400000|2022-02-25 12:50:00|162.06|160.14|162.13|160.21|162.2|160.28|162.06|160.14|0
1645793410000|2022-02-25 12:50:10|161.99|160.07|161.99|160.07|162.06|160.14|161.99|160.07|0
1645793420000|2022-02-25 12:50:20|162.06|160.14|161.86|159.94|162.06|160.14|161.86|159.94|0
1645793430000|2022-02-25 12:50:30|161.93|160.01|168.39|166.47|168.39|166.47|161.93|160.01|0
1645793440000|2022-02-25 12:50:40|169.2|167.28|171.53|169.61|171.53|169.61|169.2|167.28|0
1645793450000|2022-02-25 12:50:50|172.5|170.58|172.77|170.85|174.3|172.38|172.5|170.58|0
1645793460000|2022-02-25 12:51:00|172.42|170.5|171.26|169.34|172.91|170.99|171.26|169.34|0
1645793470000|2022-02-25 12:51:10|171.39|169.47|171.6|169.68|171.87|169.95|171.26|169.34|0
1645793480000|2022-02-25 12:51:20|171.46|169.54|170.98|169.06|171.46|169.54|170.85|168.93|0
1645793490000|2022-02-25 12:51:30|171.32|169.4|172.29|170.37|172.29|170.37|171.32|169.4|0
1645793500000|2022-02-25 12:51:40|171.87|169.95|171.32|169.4|171.87|169.95|171.32|169.4|0
1645793510000|2022-02-25 12:51:50|169.13|167.21|169.34|167.42|169.34|167.42|169.13|167.21|0
1645793520000|2022-02-25 12:52:00|167.43|165.51|167.77|165.85|167.77|165.85|167.36|165.44|0
1645793530000|2022-02-25 12:52:10|168.18|166.26|169.07|167.15|169.07|167.15|168.18|166.26|0
1645793540000|2022-02-25 12:52:20|169.54|167.62|169.95|168.03|170.3|168.38|169.54|167.62|0
1645793550000|2022-02-25 12:52:30|170.77|168.85|171.56|169.64|174.97|173.05|170.77|168.85|0
1645793560000|2022-02-25 12:52:40|171.42|169.5|170.87|168.95|171.42|169.5|170.87|168.95|0
1645793570000|2022-02-25 12:52:50|170.32|168.4|169.64|167.72|170.32|168.4|169.64|167.72|0
1645793580000|2022-02-25 12:53:00|170.73|168.81|172.04|170.12|172.04|170.12|170.73|168.81|0
1645793590000|2022-02-25 12:53:10|172.46|170.54|171.63|169.71|172.87|170.95|171.63|169.71|0
1645793600000|2022-02-25 12:53:20|172.25|170.33|171.83|169.91|172.25|170.33|171.69|169.77|0
1645793610000|2022-02-25 12:53:30|172.04|170.12|171.56|169.64|172.04|170.12|171.01|169.09|0
1645793620000|2022-02-25 12:53:40|172.46|170.54|176.27|174.35|176.27|174.35|172.46|170.54|0
1645793630000|2022-02-25 12:53:50|176.41|174.49|175.44|173.52|176.41|174.49|175.09|173.17|0
1645793640000|2022-02-25 12:54:00|175.58|173.66|175.51|173.59|175.58|173.66|175.09|173.17|0
1645793650000|2022-02-25 12:54:10|175.71|173.79|175.99|174.07|175.99|174.07|175.71|173.79|0
1645793660000|2022-02-25 12:54:20|176.35|174.43|175.37|173.45|176.35|174.43|175.37|173.45|0
1645793670000|2022-02-25 12:54:30|175.09|173.17|173.01|171.09|175.09|173.17|173.01|171.09|0
1645793680000|2022-02-25 12:54:40|172.93|171.01|174.04|172.12|174.12|172.2|172.93|171.01|0
1645793690000|2022-02-25 12:54:50|173.9|171.98|174.46|172.54|174.46|172.54|173.9|171.98|0
1645793700000|2022-02-25 12:55:00|174.95|173.03|175.57|173.65|175.57|173.65|174.95|173.03|0
1645793710000|2022-02-25 12:55:10|175.16|173.24|176.97|175.05|176.97|175.05|175.16|173.24|0
1645793720000|2022-02-25 12:55:20|177.11|175.19|176.55|174.63|177.11|175.19|176.48|174.56|0
1645793730000|2022-02-25 12:55:30|177.04|175.12|178.24|176.32|178.31|176.39|177.04|175.12|0
1645793740000|2022-02-25 12:55:40|178.45|176.53|179.15|177.23|179.15|177.23|178.09|176.17|0
1645793750000|2022-02-25 12:55:50|179.22|177.3|178.66|176.74|179.22|177.3|178.59|176.67|0
1645793760000|2022-02-25 12:56:00|178.59|176.67|178.03|176.11|178.59|176.67|177.67|175.75|0
1645793770000|2022-02-25 12:56:10|177.32|175.4|177.46|175.54|177.46|175.54|177.11|175.19|0
1645793780000|2022-02-25 12:56:20|177.32|175.4|177.6|175.68|178.73|176.81|177.32|175.4|0
1645793790000|2022-02-25 12:56:30|178.59|176.67|178.59|176.67|178.59|176.67|178.31|176.39|0
1645793800000|2022-02-25 12:56:40|178.45|176.53|179.15|177.23|179.22|177.3|178.45|176.53|0
1645793810000|2022-02-25 12:56:50|179.44|177.52|178.87|176.95|179.44|177.52|178.87|176.95|0
1645793820000|2022-02-25 12:57:00|179.22|177.3|179.29|177.37|179.72|177.8|179.22|177.3|0
1645793830000|2022-02-25 12:57:10|179.36|177.44|177.67|175.75|179.36|177.44|177.67|175.75|0
1645793840000|2022-02-25 12:57:20|177.88|175.96|177.88|175.96|178.09|176.17|177.53|175.61|0
1645793850000|2022-02-25 12:57:30|177.74|175.82|177.74|175.82|178.03|176.11|177.74|175.82|0
1645793860000|2022-02-25 12:57:40|177.6|175.68|178.02|176.1|178.02|176.1|177.6|175.68|0
1645793870000|2022-02-25 12:57:50|177.81|175.89|176.76|174.84|177.81|175.89|176.76|174.84|0
1645793880000|2022-02-25 12:58:00|175.64|173.72|174.87|172.95|175.64|173.72|174.87|172.95|0
1645793890000|2022-02-25 12:58:10|175.22|173.3|175.71|173.79|175.92|174|175.22|173.3|0
1645793900000|2022-02-25 12:58:20|175.22|173.3|176.34|174.42|176.34|174.42|175.22|173.3|0
1645793910000|2022-02-25 12:58:30|176.2|174.28|177.88|175.96|177.88|175.96|176.2|174.28|0
1645793920000|2022-02-25 12:58:40|177.6|175.68|178.02|176.1|178.02|176.1|177.6|175.68|0
1645793930000|2022-02-25 12:58:50|178.23|176.31|178.23|176.31|178.23|176.31|178.23|176.31|0
1645793940000|2022-02-25 12:59:00|177.6|175.68|178.73|176.81|178.87|176.95|177.6|175.68|0
1645793950000|2022-02-25 12:59:10|178.65|176.73|179.01|177.09|179.01|177.09|178.65|176.73|0
1645793960000|2022-02-25 12:59:20|178.87|176.95|178.73|176.81|179.08|177.16|178.73|176.81|0
1645793970000|2022-02-25 12:59:30|178.23|176.31|177.88|175.96|178.23|176.31|177.88|175.96|0
1645793980000|2022-02-25 12:59:40|178.16|176.24|178.1|176.18|178.52|176.6|177.46|175.54|0
1645793990000|2022-02-25 12:59:50|178.24|176.32|177.16|175.24|178.38|176.46|177.08|175.16|0
1645794000000|2022-02-25 13:00:00|176.8|174.88|176.04|174.12|176.87|174.95|176.04|174.12|0
1645794010000|2022-02-25 13:00:10|175.9|173.98|176.66|174.74|176.66|174.74|175.9|173.98|0
1645794020000|2022-02-25 13:00:20|176.45|174.53|176.45|174.53|176.45|174.53|176.17|174.25|0
1645794030000|2022-02-25 13:00:30|176.24|174.32|176.45|174.53|176.45|174.53|175.96|174.04|0
1645794040000|2022-02-25 13:00:40|176.31|174.39|176.31|174.39|176.59|174.67|176.31|174.39|0
1645794050000|2022-02-25 13:00:50|176.73|174.81|176.52|174.6|176.73|174.81|176.17|174.25|0
1645794060000|2022-02-25 13:01:00|176.31|174.39|175.34|173.42|176.31|174.39|175.34|173.42|0
1645794070000|2022-02-25 13:01:10|175.26|173.34|174.43|172.51|175.26|173.34|174.43|172.51|0
1645794080000|2022-02-25 13:01:20|175.06|173.14|174.36|172.44|175.2|173.28|174.36|172.44|0
1645794090000|2022-02-25 13:01:30|173.81|171.89|174.29|172.37|174.29|172.37|173.81|171.89|0
1645794100000|2022-02-25 13:01:40|174.08|172.16|173.94|172.02|174.36|172.44|173.94|172.02|0
1645794110000|2022-02-25 13:01:50|173.67|171.75|174.92|173|174.92|173|173.67|171.75|0
1645794120000|2022-02-25 13:02:00|174.78|172.86|174.5|172.58|175.2|173.28|174.5|172.58|0
1645794130000|2022-02-25 13:02:10|174.78|172.86|174.92|173|175.06|173.14|174.78|172.86|0
1645794140000|2022-02-25 13:02:20|175.12|173.2|174.22|172.3|175.2|173.28|174.22|172.3|0
1645794150000|2022-02-25 13:02:30|174.5|172.58|174.57|172.65|174.78|172.86|174.5|172.58|0
1645794160000|2022-02-25 13:02:40|174.78|172.86|175.06|173.14|175.06|173.14|174.78|172.86|0
1645794170000|2022-02-25 13:02:50|174.7|172.78|174.5|172.58|174.7|172.78|174.5|172.58|0
1645794180000|2022-02-25 13:03:00|175.06|173.14|174.92|173|175.06|173.14|174.92|173|0
1645794190000|2022-02-25 13:03:10|174.84|172.92|174.22|172.3|174.84|172.92|174.22|172.3|0
1645794200000|2022-02-25 13:03:20|174.08|172.16|173.8|171.88|174.22|172.3|173.8|171.88|0
1645794210000|2022-02-25 13:03:30|173.66|171.74|172.83|170.91|173.66|171.74|172.83|170.91|0
1645794220000|2022-02-25 13:03:40|172.35|170.43|172.83|170.91|172.97|171.05|172.28|170.36|0
1645794230000|2022-02-25 13:03:50|172.7|170.78|173.18|171.26|173.18|171.26|172.7|170.78|0
1645794240000|2022-02-25 13:04:00|173.04|171.12|173.25|171.33|173.39|171.47|173.04|171.12|0
1645794250000|2022-02-25 13:04:10|173.31|171.39|173.39|171.47|173.39|171.47|173.31|171.39|0
1645794260000|2022-02-25 13:04:20|173.11|171.19|173.25|171.33|173.39|171.47|173.11|171.19|0
1645794270000|2022-02-25 13:04:30|173.11|171.19|173.39|171.47|173.53|171.61|173.11|171.19|0
1645794280000|2022-02-25 13:04:40|173.31|171.39|173.25|171.33|173.52|171.6|173.25|171.33|0
1645794290000|2022-02-25 13:04:50|173.31|171.39|173.45|171.53|173.45|171.53|172.83|170.91|0
1645794300000|2022-02-25 13:05:00|173.66|171.74|173.31|171.39|173.66|171.74|173.31|171.39|0
1645794310000|2022-02-25 13:05:10|173.11|171.19|173.18|171.26|173.25|171.33|172.83|170.91|0
1645794320000|2022-02-25 13:05:20|173.39|171.47|173.94|172.02|173.94|172.02|173.39|171.47|0
1645794330000|2022-02-25 13:05:30|173.59|171.67|173.52|171.6|173.59|171.67|173.52|171.6|0
1645794340000|2022-02-25 13:05:40|173.8|171.88|173.94|172.02|174.42|172.5|173.8|171.88|0
1645794350000|2022-02-25 13:05:50|174.08|172.16|174.42|172.5|174.5|172.58|174.08|172.16|0
1645794360000|2022-02-25 13:06:00|174.5|172.58|175.33|173.41|175.33|173.41|174.5|172.58|0
1645794370000|2022-02-25 13:06:10|175.47|173.55|175.68|173.76|175.68|173.76|175.47|173.55|0
1645794380000|2022-02-25 13:06:20|175.33|173.41|175.05|173.13|175.33|173.41|175.05|173.13|0
1645794390000|2022-02-25 13:06:30|174.91|172.99|175.26|173.34|175.26|173.34|174.91|172.99|0
1645794400000|2022-02-25 13:06:40|175.4|173.48|175.47|173.55|175.47|173.55|175.4|173.48|0
1645794410000|2022-02-25 13:06:50|175.75|173.83|176.03|174.11|176.03|174.11|175.75|173.83|0
1645794420000|2022-02-25 13:07:00|175.95|174.03|176.59|174.67|176.59|174.67|175.89|173.97|0
1645794430000|2022-02-25 13:07:10|176.23|174.31|176.45|174.53|176.45|174.53|176.23|174.31|0
1645794440000|2022-02-25 13:07:20|176.59|174.67|176.65|174.73|176.87|174.95|176.59|174.67|0
1645794450000|2022-02-25 13:07:30|176.73|174.81|177.15|175.23|177.15|175.23|176.73|174.81|0
1645794470000|2022-02-25 13:07:50|177.29|175.37|177.15|175.23|177.29|175.37|177.15|175.23|0
1645794480000|2022-02-25 13:08:00|177.29|175.37|176.87|174.95|177.29|175.37|176.79|174.87|0
1645794490000|2022-02-25 13:08:10|176.73|174.81|177.57|175.65|177.57|175.65|176.73|174.81|0
1645794500000|2022-02-25 13:08:20|177.15|175.23|176.87|174.95|177.15|175.23|176.87|174.95|0
1645794510000|2022-02-25 13:08:30|176.93|175.01|176.87|174.95|177.01|175.09|176.87|174.95|0
1645794520000|2022-02-25 13:08:40|176.37|174.45|175.26|173.34|176.37|174.45|175.19|173.27|0
1645794530000|2022-02-25 13:08:50|175.47|173.55|175.67|173.75|175.75|173.83|175.47|173.55|0
1645794540000|2022-02-25 13:09:00|176.37|174.45|176.23|174.31|176.37|174.45|176.03|174.11|0
1645794550000|2022-02-25 13:09:10|176.3|174.38|176.02|174.1|176.44|174.52|176.02|174.1|0
1645794560000|2022-02-25 13:09:20|175.89|173.97|176.51|174.59|176.51|174.59|175.89|173.97|0
1645794570000|2022-02-25 13:09:30|176.58|174.66|176.65|174.73|176.65|174.73|176.44|174.52|0
1645794580000|2022-02-25 13:09:40|176.58|174.66|176.37|174.45|176.58|174.66|176.37|174.45|0
1645794590000|2022-02-25 13:09:50|176.3|174.38|175.88|173.96|176.3|174.38|175.88|173.96|0
1645794600000|2022-02-25 13:10:00|175.95|174.03|175.67|173.75|175.95|174.03|175.67|173.75|0
1645794610000|2022-02-25 13:10:10|175.88|173.96|176.09|174.17|176.09|174.17|175.88|173.96|0
1645794620000|2022-02-25 13:10:20|176.02|174.1|175.74|173.82|176.02|174.1|175.74|173.82|0
1645794630000|2022-02-25 13:10:30|175.81|173.89|174.77|172.85|175.81|173.89|174.77|172.85|0
1645794640000|2022-02-25 13:10:40|174.91|172.99|175.05|173.13|175.11|173.19|174.77|172.85|0
1645794650000|2022-02-25 13:10:50|175.33|173.41|175.05|173.13|175.33|173.41|175.05|173.13|0
1645794660000|2022-02-25 13:11:00|175.19|173.27|176.16|174.24|176.16|174.24|175.19|173.27|0
1645794670000|2022-02-25 13:11:10|175.74|173.82|175.74|173.82|175.74|173.82|175.46|173.54|0
1645794680000|2022-02-25 13:11:20|175.6|173.68|175.05|173.13|175.6|173.68|174.91|172.99|0
1645794690000|2022-02-25 13:11:30|174.91|172.99|174.91|172.99|174.91|172.99|174.91|172.99|0
1645794700000|2022-02-25 13:11:40|175.05|173.13|174.91|172.99|175.05|173.13|174.91|172.99|0
1645794710000|2022-02-25 13:11:50|174.77|172.85|174.91|172.99|174.91|172.99|174.69|172.77|0
1645794720000|2022-02-25 13:12:00|175.46|173.54|175.67|173.75|175.67|173.75|175.18|173.26|0
1645794730000|2022-02-25 13:12:10|175.74|173.82|176.16|174.24|176.16|174.24|175.32|173.4|0
1645794740000|2022-02-25 13:12:20|175.6|173.68|174.64|172.72|175.6|173.68|174.57|172.65|0
1645794750000|2022-02-25 13:12:30|174.85|172.93|174.78|172.86|174.85|172.93|174.78|172.86|0
1645794760000|2022-02-25 13:12:40|174.85|172.93|174.71|172.79|174.85|172.93|174.64|172.72|0
1645794770000|2022-02-25 13:12:50|174.43|172.51|174.57|172.65|174.57|172.65|174.29|172.37|0
1645794780000|2022-02-25 13:13:00|174.29|172.37|174.15|172.23|174.29|172.37|174.15|172.23|0
1645794790000|2022-02-25 13:13:10|174.29|172.37|174.15|172.23|174.29|172.37|174.15|172.23|0
1645794800000|2022-02-25 13:13:20|174.29|172.37|174.85|172.93|174.85|172.93|174.29|172.37|0
1645794810000|2022-02-25 13:13:30|174.99|173.07|175.05|173.13|175.13|173.21|174.99|173.07|0
1645794820000|2022-02-25 13:13:40|174.91|172.99|174.85|172.93|174.91|172.99|174.64|172.72|0
1645794830000|2022-02-25 13:13:50|174.91|172.99|175.13|173.21|175.13|173.21|174.91|172.99|0
1645794840000|2022-02-25 13:14:00|174.99|173.07|175.55|173.63|175.55|173.63|174.85|172.93|0
1645794850000|2022-02-25 13:14:10|175.41|173.49|175.69|173.77|175.69|173.77|174.99|173.07|0
1645794860000|2022-02-25 13:14:20|175.61|173.69|176.39|174.47|176.39|174.47|175.61|173.69|0
1645794870000|2022-02-25 13:14:30|176.95|175.03|177.09|175.17|177.09|175.17|176.95|175.03|0
1645794880000|2022-02-25 13:14:40|176.95|175.03|176.67|174.75|176.95|175.03|176.67|174.75|0
1645794890000|2022-02-25 13:14:50|176.95|175.03|177.15|175.23|177.15|175.23|176.95|175.03|0
1645794900000|2022-02-25 13:15:00|177.09|175.17|177.29|175.37|177.37|175.45|177.09|175.17|0
1645794910000|2022-02-25 13:15:10|177.23|175.31|176.24|174.32|177.23|175.31|176.24|174.32|0
1645794920000|2022-02-25 13:15:20|176.38|174.46|176.17|174.25|176.38|174.46|175.96|174.04|0
1645794930000|2022-02-25 13:15:30|176.38|174.46|176.17|174.25|176.38|174.46|175.96|174.04|0
1645794940000|2022-02-25 13:15:40|175.75|173.83|175.47|173.55|175.75|173.83|175.33|173.41|0
1645794950000|2022-02-25 13:15:50|175.54|173.62|175.19|173.27|175.82|173.9|175.19|173.27|0
1645794960000|2022-02-25 13:16:00|175.68|173.76|175.75|173.83|175.96|174.04|175.54|173.62|0
1645794970000|2022-02-25 13:16:10|175.68|173.76|175.12|173.2|175.68|173.76|175.12|173.2|0
1645794980000|2022-02-25 13:16:20|175.89|173.97|175.54|173.62|175.89|173.97|175.54|173.62|0
1645794990000|2022-02-25 13:16:30|175.68|173.76|175.68|173.76|175.68|173.76|175.54|173.62|0
1645795000000|2022-02-25 13:16:40|175.75|173.83|176.59|174.67|176.59|174.67|175.54|173.62|0
1645795010000|2022-02-25 13:16:50|176.38|174.46|176.45|174.53|176.8|174.88|176.38|174.46|0
1645795020000|2022-02-25 13:17:00|176.24|174.32|175.96|174.04|176.31|174.39|175.96|174.04|0
1645795030000|2022-02-25 13:17:10|176.03|174.11|176.24|174.32|176.24|174.32|176.03|174.11|0
1645795040000|2022-02-25 13:17:20|176.8|174.88|177.29|175.37|177.37|175.45|176.8|174.88|0
1645795050000|2022-02-25 13:17:30|177.01|175.09|177.29|175.37|177.29|175.37|177.01|175.09|0
1645795060000|2022-02-25 13:17:40|177.36|175.44|177.65|175.73|177.65|175.73|177.36|175.44|0
1645795070000|2022-02-25 13:17:50|177.57|175.65|177.57|175.65|177.65|175.73|177.57|175.65|0
1645795080000|2022-02-25 13:18:00|177.51|175.59|177.93|176.01|177.93|176.01|177.51|175.59|0
1645795090000|2022-02-25 13:18:10|177.65|175.73|177.93|176.01|177.93|176.01|177.65|175.73|0
1645795100000|2022-02-25 13:18:20|177.79|175.87|177.93|176.01|177.93|176.01|177.79|175.87|0
1645795110000|2022-02-25 13:18:30|177.79|175.87|177.15|175.23|177.79|175.87|177.15|175.23|0
1645795120000|2022-02-25 13:18:40|176.94|175.02|177.22|175.3|177.22|175.3|176.8|174.88|0
1645795130000|2022-02-25 13:18:50|177.15|175.23|177.08|175.16|177.22|175.3|177.08|175.16|0
1645795140000|2022-02-25 13:19:00|177.29|175.37|177.79|175.87|177.79|175.87|177.29|175.37|0
1645795150000|2022-02-25 13:19:10|177.71|175.79|177.85|175.93|177.93|176.01|177.71|175.79|0
1645795160000|2022-02-25 13:19:20|177.93|176.01|177.36|175.44|177.93|176.01|177.36|175.44|0
1645795170000|2022-02-25 13:19:30|177.85|175.93|177.93|176.01|177.93|176.01|177.85|175.93|0
1645795180000|2022-02-25 13:19:40|177.85|175.93|178.35|176.43|178.35|176.43|177.85|175.93|0
1645795190000|2022-02-25 13:19:50|178.63|176.71|179.76|177.84|179.76|177.84|178.63|176.71|0
1645795200000|2022-02-25 13:20:00|179.9|177.98|180.05|178.13|180.05|178.13|179.62|177.7|0
1645795210000|2022-02-25 13:20:10|179.9|177.98|180.05|178.13|180.19|178.27|179.9|177.98|0
1645795220000|2022-02-25 13:20:20|180.61|178.69|181.04|179.12|181.04|179.12|180.61|178.69|0
1645795230000|2022-02-25 13:20:30|180.76|178.84|181.47|179.55|181.47|179.55|180.76|178.84|0
1645795240000|2022-02-25 13:20:40|181.68|179.76|181.32|179.4|181.68|179.76|181.32|179.4|0
1645795250000|2022-02-25 13:20:50|181.61|179.69|181.32|179.4|181.61|179.69|181.32|179.4|0
1645795260000|2022-02-25 13:21:00|180.68|178.76|180.47|178.55|180.68|178.76|180.47|178.55|0
1645795270000|2022-02-25 13:21:10|180.33|178.41|180.47|178.55|180.47|178.55|180.33|178.41|0
1645795280000|2022-02-25 13:21:20|180.04|178.12|180.04|178.12|180.04|178.12|179.76|177.84|0
1645795290000|2022-02-25 13:21:30|179.9|177.98|179.62|177.7|179.9|177.98|179.62|177.7|0
1645795300000|2022-02-25 13:21:40|179.76|177.84|179.9|177.98|179.9|177.98|179.76|177.84|0
1645795310000|2022-02-25 13:21:50|180.33|178.41|180.61|178.69|180.61|178.69|180.19|178.27|0
1645795320000|2022-02-25 13:22:00|180.54|178.62|179.76|177.84|180.54|178.62|179.76|177.84|0
1645795330000|2022-02-25 13:22:10|179.9|177.98|180.33|178.41|180.33|178.41|179.9|177.98|0
1645795340000|2022-02-25 13:22:20|180.04|178.12|180.68|178.76|180.68|178.76|180.04|178.12|0
1645795350000|2022-02-25 13:22:30|181.04|179.12|181.04|179.12|181.04|179.12|181.04|179.12|0
1645795360000|2022-02-25 13:22:40|181.32|179.4|181.04|179.12|181.32|179.4|180.9|178.98|0
1645795370000|2022-02-25 13:22:50|181.61|179.69|181.89|179.97|181.89|179.97|181.61|179.69|0
1645795380000|2022-02-25 13:23:00|182.04|180.12|182.32|180.4|182.32|180.4|182.04|180.12|0
1645795390000|2022-02-25 13:23:10|182.46|180.54|182.32|180.4|182.46|180.54|182.32|180.4|0
1645795400000|2022-02-25 13:23:20|182.46|180.54|182.53|180.61|182.53|180.61|182.32|180.4|0
1645795410000|2022-02-25 13:23:30|182.46|180.54|182.46|180.54|182.75|180.83|182.46|180.54|0
1645795420000|2022-02-25 13:23:40|182.75|180.83|182.75|180.83|182.75|180.83|182.61|180.69|0
1645795430000|2022-02-25 13:23:50|183.04|181.12|183.32|181.4|183.32|181.4|183.04|181.12|0
1645795440000|2022-02-25 13:24:00|183.18|181.26|183.18|181.26|183.18|181.26|183.1|181.18|0
1645795450000|2022-02-25 13:24:10|183.03|181.11|184.04|182.12|184.04|182.12|183.03|181.11|0
1645795460000|2022-02-25 13:24:20|183.46|181.54|183.46|181.54|183.61|181.69|183.46|181.54|0
1645795470000|2022-02-25 13:24:30|183.89|181.97|183.89|181.97|184.04|182.12|183.89|181.97|0
1645795480000|2022-02-25 13:24:40|183.75|181.83|183.46|181.54|183.89|181.97|183.46|181.54|0
1645795490000|2022-02-25 13:24:50|183.61|181.69|183.75|181.83|184.04|182.12|183.61|181.69|0
1645795500000|2022-02-25 13:25:00|183.89|181.97|183.75|181.83|183.89|181.97|183.32|181.4|0
1645795510000|2022-02-25 13:25:10|184.04|182.12|183.89|181.97|184.32|182.4|183.89|181.97|0
1645795520000|2022-02-25 13:25:20|183.75|181.83|184.18|182.26|184.32|182.4|183.75|181.83|0
1645795530000|2022-02-25 13:25:30|184.04|182.12|183.75|181.83|184.32|182.4|183.75|181.83|0
1645795540000|2022-02-25 13:25:40|183.82|181.9|183.18|181.26|183.89|181.97|183.18|181.26|0
1645795550000|2022-02-25 13:25:50|183.03|181.11|182.6|180.68|183.03|181.11|182.46|180.54|0
1645795560000|2022-02-25 13:26:00|182.75|180.83|182.89|180.97|182.89|180.97|182.6|180.68|0
1645795570000|2022-02-25 13:26:10|182.75|180.83|182.32|180.4|182.75|180.83|182.32|180.4|0
1645795580000|2022-02-25 13:26:20|182.46|180.54|182.17|180.25|182.46|180.54|182.17|180.25|0
1645795590000|2022-02-25 13:26:30|182.24|180.32|182.24|180.32|182.24|180.32|182.17|180.25|0
1645795600000|2022-02-25 13:26:40|182.46|180.54|182.24|180.32|182.6|180.68|182.24|180.32|0
1645795610000|2022-02-25 13:26:50|182.17|180.25|182.46|180.54|182.67|180.75|182.17|180.25|0
1645795620000|2022-02-25 13:27:00|182.53|180.61|182.6|180.68|182.6|180.68|182.32|180.4|0
1645795630000|2022-02-25 13:27:10|182.38|180.46|182.32|180.4|182.38|180.46|182.17|180.25|0
1645795640000|2022-02-25 13:27:20|182.46|180.54|182.89|180.97|182.89|180.97|182.46|180.54|0
1645795650000|2022-02-25 13:27:30|182.6|180.68|182.38|180.46|182.6|180.68|182.38|180.46|0
1645795660000|2022-02-25 13:27:40|182.32|180.4|182.32|180.4|182.38|180.46|182.32|180.4|0
1645795670000|2022-02-25 13:27:50|182.46|180.54|182.46|180.54|182.53|180.61|182.46|180.54|0
1645795680000|2022-02-25 13:28:00|182.38|180.46|182.38|180.46|182.6|180.68|182.38|180.46|0
1645795690000|2022-02-25 13:28:10|182.24|180.32|182.46|180.54|182.46|180.54|182.17|180.25|0
1645795700000|2022-02-25 13:28:20|182.6|180.68|181.67|179.75|182.6|180.68|181.53|179.61|0
1645795710000|2022-02-25 13:28:30|181.03|179.11|181.1|179.18|181.17|179.25|181.03|179.11|0
1645795720000|2022-02-25 13:28:40|181.17|179.25|181.03|179.11|181.17|179.25|180.89|178.97|0
1645795730000|2022-02-25 13:28:50|180.96|179.04|180.75|178.83|180.96|179.04|180.75|178.83|0
1645795740000|2022-02-25 13:29:00|181.1|179.18|180.67|178.75|181.1|179.18|180.18|178.26|0
1645795750000|2022-02-25 13:29:10|180.32|178.4|180.46|178.54|180.53|178.61|180.32|178.4|0
1645795760000|2022-02-25 13:29:20|180.67|178.75|181.03|179.11|181.1|179.18|180.39|178.47|0
1645795770000|2022-02-25 13:29:30|181.53|179.61|182.1|180.18|182.1|180.18|181.53|179.61|0
1645795780000|2022-02-25 13:29:40|182.24|180.32|182.17|180.25|182.24|180.32|182.1|180.18|0
1645795790000|2022-02-25 13:29:50|181.95|180.03|182.1|180.18|182.1|180.18|181.81|179.89|0
1645795800000|2022-02-25 13:30:00|181.95|180.03|182.03|180.11|182.17|180.25|181.95|180.03|0
1645795810000|2022-02-25 13:30:10|181.17|179.25|181.24|179.32|181.24|179.32|181.1|179.18|0
1645795820000|2022-02-25 13:30:20|181.1|179.18|180.74|178.82|181.1|179.18|179.96|178.04|0
1645795830000|2022-02-25 13:30:30|180.67|178.75|180.67|178.75|181.1|179.18|180.67|178.75|0
1645795840000|2022-02-25 13:30:40|180.96|179.04|181.67|179.75|181.67|179.75|180.96|179.04|0
1645795850000|2022-02-25 13:30:50|181.52|179.6|180.89|178.97|181.52|179.6|180.89|178.97|0
1645795860000|2022-02-25 13:31:00|180.74|178.82|180.24|178.32|180.81|178.89|180.24|178.32|0
1645795870000|2022-02-25 13:31:10|180.32|178.4|179.75|177.83|180.46|178.54|179.75|177.83|0
1645795880000|2022-02-25 13:31:20|180.46|178.54|180.18|178.26|180.46|178.54|180.18|178.26|0
1645795890000|2022-02-25 13:31:30|180.39|178.47|182.03|180.11|182.03|180.11|180.39|178.47|0
1645795900000|2022-02-25 13:31:40|181.88|179.96|183.74|181.82|183.74|181.82|181.88|179.96|0
1645795910000|2022-02-25 13:31:50|184.67|182.75|185.33|183.41|185.39|183.47|184.67|182.75|0
1645795920000|2022-02-25 13:32:00|185.97|184.05|185.61|183.69|185.97|184.05|185.61|183.69|0
1645795930000|2022-02-25 13:32:10|186.63|184.71|185.9|183.98|186.63|184.71|185.9|183.98|0
1645795940000|2022-02-25 13:32:20|186.19|184.27|185.47|183.55|186.19|184.27|185.25|183.33|0
1645795950000|2022-02-25 13:32:30|185.68|183.76|185.76|183.84|185.9|183.98|185.54|183.62|0
1645795960000|2022-02-25 13:32:40|186.34|184.42|187.27|185.35|187.27|185.35|186.34|184.42|0
1645795970000|2022-02-25 13:32:50|187.71|185.79|187.2|185.28|187.71|185.79|187.2|185.28|0
1645795980000|2022-02-25 13:33:00|187.42|185.5|185.61|183.69|187.42|185.5|185.61|183.69|0
1645795990000|2022-02-25 13:33:10|185.39|183.47|185.04|183.12|185.76|183.84|185.04|183.12|0
1645796000000|2022-02-25 13:33:20|185.18|183.26|185.61|183.69|185.61|183.69|185.18|183.26|0
1645796010000|2022-02-25 13:33:30|185.47|183.55|185.32|183.4|185.61|183.69|185.32|183.4|0
1645796020000|2022-02-25 13:33:40|185.04|183.12|185.83|183.91|185.83|183.91|185.04|183.12|0
1645796030000|2022-02-25 13:33:50|185.68|183.76|185.18|183.26|185.68|183.76|185.03|183.11|0
1645796040000|2022-02-25 13:34:00|185.03|183.11|184.89|182.97|185.03|183.11|184.89|182.97|0
1645796050000|2022-02-25 13:34:10|184.96|183.04|185.68|183.76|185.68|183.76|184.96|183.04|0
1645796060000|2022-02-25 13:34:20|185.61|183.69|186.33|184.41|186.33|184.41|185.61|183.69|0
1645796070000|2022-02-25 13:34:30|186.04|184.12|185.32|183.4|186.04|184.12|185.03|183.11|0
1645796080000|2022-02-25 13:34:40|185.61|183.69|185.68|183.76|185.97|184.05|185.61|183.69|0
1645796090000|2022-02-25 13:34:50|186.04|184.12|187.06|185.14|187.06|185.14|186.04|184.12|0
1645796100000|2022-02-25 13:35:00|187.2|185.28|186.48|184.56|187.2|185.28|186.48|184.56|0
1645796110000|2022-02-25 13:35:10|186.33|184.41|187.35|185.43|187.35|185.43|186.33|184.41|0
1645796120000|2022-02-25 13:35:20|187.2|185.28|187.49|185.57|187.49|185.57|187.2|185.28|0
1645796130000|2022-02-25 13:35:30|187.64|185.72|188.07|186.15|188.22|186.3|187.64|185.72|0
1645796140000|2022-02-25 13:35:40|187.85|185.93|187.93|186.01|188.36|186.44|187.85|185.93|0
1645796150000|2022-02-25 13:35:50|188.58|186.66|188.29|186.37|188.58|186.66|188.29|186.37|0
1645796160000|2022-02-25 13:36:00|188.51|186.59|188.43|186.51|188.51|186.59|188.43|186.51|0
1645796170000|2022-02-25 13:36:10|188.07|186.15|188.65|186.73|188.65|186.73|188.07|186.15|0
1645796180000|2022-02-25 13:36:20|189.09|187.17|189.09|187.17|189.38|187.46|189.09|187.17|0
1645796190000|2022-02-25 13:36:30|188.87|186.95|189.38|187.46|189.38|187.46|188.87|186.95|0
1645796200000|2022-02-25 13:36:40|189.45|187.53|188.51|186.59|189.53|187.61|188.51|186.59|0
1645796210000|2022-02-25 13:36:50|188.58|186.66|188.29|186.37|188.8|186.88|188.29|186.37|0
1645796220000|2022-02-25 13:37:00|188.51|186.59|188.36|186.44|188.65|186.73|188.36|186.44|0
1645796230000|2022-02-25 13:37:10|188.51|186.59|188.94|187.02|188.94|187.02|188.51|186.59|0
1645796240000|2022-02-25 13:37:20|189.24|187.32|189.24|187.32|189.38|187.46|189.24|187.32|0
1645796250000|2022-02-25 13:37:30|188.65|186.73|188.94|187.02|188.94|187.02|188.65|186.73|0
1645796260000|2022-02-25 13:37:40|188.8|186.88|188.87|186.95|188.87|186.95|188.65|186.73|0
1645796270000|2022-02-25 13:37:50|188.94|187.02|188.94|187.02|188.94|187.02|188.94|187.02|0
1645796280000|2022-02-25 13:38:00|189.01|187.09|188.43|186.51|189.01|187.09|188.43|186.51|0
1645796290000|2022-02-25 13:38:10|189.01|187.09|188.94|187.02|189.09|187.17|188.8|186.88|0
1645796300000|2022-02-25 13:38:20|188.87|186.95|188.8|186.88|188.94|187.02|188.8|186.88|0
1645796310000|2022-02-25 13:38:30|188.94|187.02|189.09|187.17|189.09|187.17|188.8|186.88|0
1645796320000|2022-02-25 13:38:40|189.23|187.31|189.23|187.31|189.38|187.46|189.23|187.31|0
1645796330000|2022-02-25 13:38:50|189.53|187.61|190.11|188.19|190.26|188.34|189.53|187.61|0
1645796340000|2022-02-25 13:39:00|189.96|188.04|189.09|187.17|189.96|188.04|189.09|187.17|0
1645796350000|2022-02-25 13:39:10|188.8|186.88|188.5|186.58|188.8|186.88|188.5|186.58|0
1645796360000|2022-02-25 13:39:20|188.57|186.65|189.01|187.09|189.01|187.09|188.5|186.58|0
1645796370000|2022-02-25 13:39:30|188.65|186.73|188.8|186.88|188.8|186.88|188.65|186.73|0
1645796380000|2022-02-25 13:39:40|189.3|187.38|189.52|187.6|189.53|187.61|189.3|187.38|0
1645796390000|2022-02-25 13:39:50|189.38|187.46|189.09|187.17|189.45|187.53|189.09|187.17|0
1645796400000|2022-02-25 13:40:00|188.65|186.73|188.87|186.95|188.87|186.95|188.65|186.73|0
1645796410000|2022-02-25 13:40:10|188.43|186.51|189.23|187.31|189.23|187.31|188.43|186.51|0
1645796420000|2022-02-25 13:40:20|189.52|187.6|189.52|187.6|189.52|187.6|189.09|187.17|0
1645796430000|2022-02-25 13:40:30|189.38|187.46|188.79|186.87|189.38|187.46|188.72|186.8|0
1645796440000|2022-02-25 13:40:40|188.94|187.02|189.09|187.17|189.09|187.17|188.65|186.73|0
1645796450000|2022-02-25 13:40:50|189.23|187.31|189.38|187.46|189.45|187.53|189.23|187.31|0
1645796460000|2022-02-25 13:41:00|189.23|187.31|188.57|186.65|189.23|187.31|188.36|186.44|0
1645796470000|2022-02-25 13:41:10|188.65|186.73|187.85|185.93|188.65|186.73|187.85|185.93|0
1645796480000|2022-02-25 13:41:20|187.78|185.86|187.78|185.86|187.78|185.86|187.78|185.86|0
1645796490000|2022-02-25 13:41:30|188.21|186.29|188.14|186.22|188.21|186.29|187.99|186.07|0
1645796500000|2022-02-25 13:41:40|187.84|185.92|188.21|186.29|188.21|186.29|187.84|185.92|0
1645796510000|2022-02-25 13:41:50|188.43|186.51|189.01|187.09|189.01|187.09|188.43|186.51|0
1645796520000|2022-02-25 13:42:00|188.79|186.87|188.36|186.44|188.79|186.87|188.36|186.44|0
1645796530000|2022-02-25 13:42:10|188.14|186.22|187.92|186|188.14|186.22|187.92|186|0
1645796540000|2022-02-25 13:42:20|188.13|186.21|188.21|186.29|188.36|186.44|188.13|186.21|0
1645796550000|2022-02-25 13:42:30|188.06|186.14|186.9|184.98|188.06|186.14|186.9|184.98|0
1645796560000|2022-02-25 13:42:40|186.76|184.84|186.25|184.33|186.76|184.84|186.25|184.33|0
1645796570000|2022-02-25 13:42:50|186.32|184.4|186.03|184.11|186.32|184.4|186.03|184.11|0
1645796580000|2022-02-25 13:43:00|186.1|184.18|185.89|183.97|186.1|184.18|185.89|183.97|0
1645796590000|2022-02-25 13:43:10|185.82|183.9|185.75|183.83|186.03|184.11|185.75|183.83|0
1645796600000|2022-02-25 13:43:20|185.17|183.25|185.02|183.1|185.17|183.25|184.88|182.96|0
1645796610000|2022-02-25 13:43:30|184.74|182.82|184.52|182.6|185.02|183.1|184.52|182.6|0
1645796620000|2022-02-25 13:43:40|184.16|182.24|183.87|181.95|184.23|182.31|183.87|181.95|0
1645796630000|2022-02-25 13:43:50|183.94|182.02|183.59|181.67|183.94|182.02|183.51|181.59|0
1645796640000|2022-02-25 13:44:00|183.87|181.95|184.74|182.82|184.74|182.82|183.87|181.95|0
1645796650000|2022-02-25 13:44:10|184.45|182.53|184.59|182.67|184.59|182.67|184.3|182.38|0
1645796660000|2022-02-25 13:44:20|184.37|182.45|184.16|182.24|184.37|182.45|184.16|182.24|0
1645796670000|2022-02-25 13:44:30|183.59|181.67|183.87|181.95|183.87|181.95|183.59|181.67|0
1645796680000|2022-02-25 13:44:40|183.94|182.02|184.08|182.16|184.08|182.16|183.87|181.95|0
1645796690000|2022-02-25 13:44:50|184.16|182.24|184.59|182.67|185.02|183.1|184.16|182.24|0
1645796700000|2022-02-25 13:45:00|185.02|183.1|185.52|183.6|185.52|183.6|184.95|183.03|0
1645796710000|2022-02-25 13:45:10|185.31|183.39|185.81|183.89|185.81|183.89|185.31|183.39|0
1645796720000|2022-02-25 13:45:20|185.6|183.68|185.74|183.82|185.81|183.89|185.6|183.68|0
1645796730000|2022-02-25 13:45:30|185.45|183.53|185.31|183.39|185.45|183.53|185.24|183.32|0
1645796740000|2022-02-25 13:45:40|185.02|183.1|184.3|182.38|185.02|183.1|184.3|182.38|0
1645796750000|2022-02-25 13:45:50|184.45|182.53|184.73|182.81|184.73|182.81|184.45|182.53|0
1645796760000|2022-02-25 13:46:00|184.95|183.03|184.59|182.67|184.95|183.03|184.59|182.67|0
1645796770000|2022-02-25 13:46:10|184.3|182.38|183.58|181.66|184.3|182.38|183.58|181.66|0
1645796780000|2022-02-25 13:46:20|183.44|181.52|183.44|181.52|183.87|181.95|183.44|181.52|0
1645796790000|2022-02-25 13:46:30|183.3|181.38|183.3|181.38|183.58|181.66|183.01|181.09|0
1645796800000|2022-02-25 13:46:40|183.58|181.66|183.44|181.52|183.58|181.66|183.44|181.52|0
1645796810000|2022-02-25 13:46:50|183.65|181.73|183.3|181.38|183.65|181.73|183.3|181.38|0
1645796820000|2022-02-25 13:47:00|183.51|181.59|183.51|181.59|183.51|181.59|183.3|181.38|0
1645796830000|2022-02-25 13:47:10|183.15|181.23|183.3|181.38|183.58|181.66|183.15|181.23|0
1645796840000|2022-02-25 13:47:20|183.01|181.09|183.08|181.16|183.15|181.23|183.01|181.09|0
1645796850000|2022-02-25 13:47:30|183.65|181.73|184.01|182.09|184.01|182.09|183.65|181.73|0
1645796860000|2022-02-25 13:47:40|184.16|182.24|184.59|182.67|184.59|182.67|184.16|182.24|0
1645796870000|2022-02-25 13:47:50|184.16|182.24|184.08|182.16|184.44|182.52|184.08|182.16|0
1645796880000|2022-02-25 13:48:00|184.59|182.67|184.88|182.96|184.88|182.96|184.59|182.67|0
1645796890000|2022-02-25 13:48:10|184.73|182.81|185.16|183.24|185.16|183.24|184.73|182.81|0
1645796900000|2022-02-25 13:48:20|185.02|183.1|184.87|182.95|185.02|183.1|184.87|182.95|0
1645796910000|2022-02-25 13:48:30|184.59|182.67|184.16|182.24|184.59|182.67|184.16|182.24|0
1645796920000|2022-02-25 13:48:40|183.87|181.95|184.01|182.09|184.08|182.16|183.87|181.95|0
1645796930000|2022-02-25 13:48:50|184.16|182.24|184.01|182.09|184.16|182.24|184.01|182.09|0
1645796940000|2022-02-25 13:49:00|184.08|182.16|183.44|181.52|184.08|182.16|183.44|181.52|0
1645796950000|2022-02-25 13:49:10|183.58|181.66|183.44|181.52|183.58|181.66|183.44|181.52|0
1645796960000|2022-02-25 13:49:20|183.29|181.37|183.29|181.37|183.29|181.37|183.22|181.3|0
1645796970000|2022-02-25 13:49:30|183.15|181.23|183.44|181.52|183.44|181.52|183.15|181.23|0
1645796980000|2022-02-25 13:49:40|183.29|181.37|183.44|181.52|183.44|181.52|183.29|181.37|0
1645796990000|2022-02-25 13:49:50|183.01|181.09|182.86|180.94|183.01|181.09|182.58|180.66|0
1645797000000|2022-02-25 13:50:00|182.72|180.8|182.72|180.8|182.86|180.94|182.29|180.37|0
1645797010000|2022-02-25 13:50:10|182.58|180.66|182.43|180.51|182.58|180.66|182.29|180.37|0
1645797020000|2022-02-25 13:50:20|182.58|180.66|182.22|180.3|182.58|180.66|182.22|180.3|0
1645797030000|2022-02-25 13:50:30|182|180.08|182.15|180.23|182.15|180.23|181.72|179.8|0
1645797040000|2022-02-25 13:50:40|182.72|180.8|182.58|180.66|182.72|180.8|182.43|180.51|0
1645797050000|2022-02-25 13:50:50|182.29|180.37|182.15|180.23|182.29|180.37|181.79|179.87|0
1645797060000|2022-02-25 13:51:00|182|180.08|182.72|180.8|182.86|180.94|182|180.08|0
1645797070000|2022-02-25 13:51:10|182.43|180.51|182.72|180.8|182.72|180.8|182.15|180.23|0
1645797080000|2022-02-25 13:51:20|182.79|180.87|182.72|180.8|182.79|180.87|182.64|180.72|0
1645797090000|2022-02-25 13:51:30|182.58|180.66|182.72|180.8|182.86|180.94|182.58|180.66|0
1645797100000|2022-02-25 13:51:40|183.15|181.23|183|181.08|183.15|181.23|182.93|181.01|0
1645797110000|2022-02-25 13:51:50|182.86|180.94|183|181.08|183|181.08|182.86|180.94|0
1645797120000|2022-02-25 13:52:00|182.57|180.65|182.86|180.94|183|181.08|182.29|180.37|0
1645797130000|2022-02-25 13:52:10|182.57|180.65|182.72|180.8|182.86|180.94|182.57|180.65|0
1645797140000|2022-02-25 13:52:20|182.64|180.72|182.29|180.37|182.64|180.72|182.29|180.37|0
1645797150000|2022-02-25 13:52:30|182.43|180.51|182.15|180.23|182.43|180.51|182.15|180.23|0
1645797160000|2022-02-25 13:52:40|182.07|180.15|182|180.08|182.15|180.23|182|180.08|0
1645797170000|2022-02-25 13:52:50|181.93|180.01|182.29|180.37|182.29|180.37|181.93|180.01|0
1645797180000|2022-02-25 13:53:00|182.14|180.22|181.86|179.94|182.14|180.22|181.72|179.8|0
1645797190000|2022-02-25 13:53:10|182|180.08|181.93|180.01|182.07|180.15|181.93|180.01|0
1645797200000|2022-02-25 13:53:20|181.86|179.94|181.57|179.65|181.86|179.94|181.57|179.65|0
1645797210000|2022-02-25 13:53:30|181.43|179.51|181.86|179.94|181.86|179.94|181.43|179.51|0
1645797220000|2022-02-25 13:53:40|181.72|179.8|181.72|179.8|181.86|179.94|181.72|179.8|0
1645797230000|2022-02-25 13:53:50|181.78|179.86|181.86|179.94|181.86|179.94|181.72|179.8|0
1645797240000|2022-02-25 13:54:00|181.72|179.8|181.86|179.94|181.86|179.94|181.72|179.8|0
1645797250000|2022-02-25 13:54:10|181.78|179.86|181.86|179.94|181.86|179.94|181.72|179.8|0
1645797260000|2022-02-25 13:54:20|181.72|179.8|181.57|179.65|181.72|179.8|181.29|179.37|0
1645797270000|2022-02-25 13:54:30|181.72|179.8|181.57|179.65|181.86|179.94|181.57|179.65|0
1645797280000|2022-02-25 13:54:40|181.29|179.37|181.29|179.37|181.36|179.44|181.29|179.37|0
1645797290000|2022-02-25 13:54:50|181|179.08|180.72|178.8|181|179.08|180.72|178.8|0
1645797300000|2022-02-25 13:55:00|180.79|178.87|180.79|178.87|180.79|178.87|180.72|178.8|0
1645797310000|2022-02-25 13:55:10|180.64|178.72|181.14|179.22|181.29|179.37|180.64|178.72|0
1645797320000|2022-02-25 13:55:20|181.29|179.37|181.29|179.37|181.29|179.37|181.29|179.37|0
1645797330000|2022-02-25 13:55:30|181.5|179.58|181|179.08|181.5|179.58|181|179.08|0
1645797340000|2022-02-25 13:55:40|181.14|179.22|182|180.08|182|180.08|181.14|179.22|0
1645797350000|2022-02-25 13:55:50|181.86|179.94|182.07|180.15|182.07|180.15|181.86|179.94|0
1645797360000|2022-02-25 13:56:00|182.28|180.36|182.28|180.36|182.28|180.36|182.14|180.22|0
1645797370000|2022-02-25 13:56:10|182.43|180.51|183.14|181.22|183.14|181.22|182.43|180.51|0
1645797380000|2022-02-25 13:56:20|183|181.08|183.29|181.37|183.29|181.37|183|181.08|0
1645797390000|2022-02-25 13:56:30|183.43|181.51|183.72|181.8|183.72|181.8|183.43|181.51|0
1645797400000|2022-02-25 13:56:40|183.57|181.65|184.15|182.23|184.15|182.23|183.57|181.65|0
1645797410000|2022-02-25 13:56:50|184|182.08|184|182.08|184.07|182.15|184|182.08|0
1645797420000|2022-02-25 13:57:00|183.86|181.94|183.86|181.94|183.86|181.94|183.78|181.86|0
1645797430000|2022-02-25 13:57:10|183.72|181.8|183.43|181.51|183.86|181.94|183.43|181.51|0
1645797440000|2022-02-25 13:57:20|183.28|181.36|184|182.08|184|182.08|183.28|181.36|0
1645797450000|2022-02-25 13:57:30|184.15|182.23|184|182.08|184.36|182.44|184|182.08|0
1645797460000|2022-02-25 13:57:40|184.15|182.23|184.15|182.23|184.15|182.23|183.71|181.79|0
1645797470000|2022-02-25 13:57:50|184.29|182.37|184.43|182.51|184.43|182.51|184.29|182.37|0
1645797480000|2022-02-25 13:58:00|184.29|182.37|184.29|182.37|184.29|182.37|184.14|182.22|0
1645797490000|2022-02-25 13:58:10|184|182.08|184|182.08|184|182.08|183.86|181.94|0
1645797500000|2022-02-25 13:58:20|183.86|181.94|183.14|181.22|183.86|181.94|183.14|181.22|0
1645797510000|2022-02-25 13:58:30|183.5|181.58|183.5|181.58|183.5|181.58|183.5|181.58|0
1645797520000|2022-02-25 13:58:40|183.43|181.51|183.43|181.51|183.43|181.51|183.28|181.36|0
1645797530000|2022-02-25 13:58:50|182.85|180.93|183.14|181.22|183.14|181.22|182.85|180.93|0
1645797540000|2022-02-25 13:59:00|183|181.08|182.85|180.93|183|181.08|182.85|180.93|0
1645797550000|2022-02-25 13:59:10|182.71|180.79|182.28|180.36|182.71|180.79|182.28|180.36|0
1645797560000|2022-02-25 13:59:20|182.71|180.79|183.21|181.29|183.21|181.29|182.71|180.79|0
1645797570000|2022-02-25 13:59:30|183.28|181.36|182.85|180.93|183.28|181.36|182.85|180.93|0
1645797580000|2022-02-25 13:59:40|182.71|180.79|182.71|180.79|182.71|180.79|182.71|180.79|0
1645797590000|2022-02-25 13:59:50|183|181.08|182.71|180.79|183.28|181.36|182.71|180.79|0
1645797600000|2022-02-25 14:00:00|182.28|180.36|183|181.08|183|181.08|182.28|180.36|0
1645797610000|2022-02-25 14:00:10|183.14|181.22|183.57|181.65|183.64|181.72|183.14|181.22|0
1645797620000|2022-02-25 14:00:20|183.28|181.36|181.71|179.79|183.28|181.36|181.71|179.79|0
1645797630000|2022-02-25 14:00:30|181.28|179.36|181.28|179.36|181.42|179.5|181.28|179.36|0
1645797640000|2022-02-25 14:00:40|181|179.08|180.57|178.65|181|179.08|180.57|178.65|0
1645797650000|2022-02-25 14:00:50|180.43|178.51|180.43|178.51|180.43|178.51|180.43|178.51|0
1645797660000|2022-02-25 14:01:00|180.57|178.65|180.64|178.72|180.64|178.72|180.49|178.57|0
1645797670000|2022-02-25 14:01:10|180.57|178.65|180.71|178.79|180.85|178.93|180.57|178.65|0
1645797680000|2022-02-25 14:01:20|180.43|178.51|180.57|178.65|180.57|178.65|180.28|178.36|0
1645797690000|2022-02-25 14:01:30|180.49|178.57|180.57|178.65|180.64|178.72|180.49|178.57|0
1645797700000|2022-02-25 14:01:40|180.64|178.72|180.64|178.72|180.85|178.93|180.57|178.65|0
1645797710000|2022-02-25 14:01:50|180.57|178.65|180.64|178.72|180.71|178.79|180.57|178.65|0
1645797720000|2022-02-25 14:02:00|180.71|178.79|180.71|178.79|180.85|178.93|180.71|178.79|0
1645797730000|2022-02-25 14:02:10|180.57|178.65|180.57|178.65|180.57|178.65|180.57|178.65|0
1645797740000|2022-02-25 14:02:20|180.71|178.79|180.71|178.79|180.85|178.93|180.71|178.79|0
1645797750000|2022-02-25 14:02:30|180.78|178.86|180.71|178.79|180.78|178.86|180.64|178.72|0
1645797760000|2022-02-25 14:02:40|180.57|178.65|181.14|179.22|181.14|179.22|180.57|178.65|0
1645797770000|2022-02-25 14:02:50|181.71|179.79|180.99|179.07|181.71|179.79|180.99|179.07|0
1645797780000|2022-02-25 14:03:00|181.28|179.36|181.85|179.93|181.85|179.93|181.28|179.36|0
1645797790000|2022-02-25 14:03:10|181.42|179.5|181.35|179.43|181.42|179.5|181.35|179.43|0
1645797800000|2022-02-25 14:03:20|181.28|179.36|181.14|179.22|181.28|179.36|180.99|179.07|0
1645797810000|2022-02-25 14:03:30|181.42|179.5|181.56|179.64|181.63|179.71|181.42|179.5|0
1645797820000|2022-02-25 14:03:40|181.49|179.57|181.99|180.07|182.13|180.21|181.49|179.57|0
1645797830000|2022-02-25 14:03:50|182.13|180.21|181.56|179.64|182.13|180.21|181.56|179.64|0
1645797840000|2022-02-25 14:04:00|181.77|179.85|181.7|179.78|181.99|180.07|181.7|179.78|0
1645797850000|2022-02-25 14:04:10|181.99|180.07|182.06|180.14|182.2|180.28|181.99|180.07|0
1645797860000|2022-02-25 14:04:20|182.13|180.21|181.99|180.07|182.28|180.36|181.99|180.07|0
1645797870000|2022-02-25 14:04:30|182.28|180.36|182.85|180.93|182.85|180.93|182.28|180.36|0
1645797880000|2022-02-25 14:04:40|182.7|180.78|182.27|180.35|182.7|180.78|182.27|180.35|0
1645797890000|2022-02-25 14:04:50|182.06|180.14|182.27|180.35|182.27|180.35|182.06|180.14|0
1645797900000|2022-02-25 14:05:00|182.2|180.28|182.56|180.64|182.56|180.64|182.2|180.28|0
1645797910000|2022-02-25 14:05:10|182.34|180.42|181.85|179.93|182.34|180.42|181.85|179.93|0
1645797920000|2022-02-25 14:05:20|181.7|179.78|181.63|179.71|181.7|179.78|181.63|179.71|0
1645797930000|2022-02-25 14:05:30|181.85|179.93|182.13|180.21|182.27|180.35|181.85|179.93|0
1645797940000|2022-02-25 14:05:40|181.99|180.07|181.99|180.07|181.99|180.07|181.77|179.85|0
1645797950000|2022-02-25 14:05:50|182.13|180.21|182.2|180.28|182.27|180.35|182.13|180.21|0
1645797960000|2022-02-25 14:06:00|181.7|179.78|181.7|179.78|181.85|179.93|181.7|179.78|0
1645797970000|2022-02-25 14:06:10|181.84|179.92|181.56|179.64|181.91|179.99|181.56|179.64|0
1645797980000|2022-02-25 14:06:20|181.27|179.35|180.85|178.93|181.42|179.5|180.85|178.93|0
1645797990000|2022-02-25 14:06:30|180.71|178.79|180.99|179.07|180.99|179.07|180.71|178.79|0
1645798000000|2022-02-25 14:06:40|180.85|178.93|180.85|178.93|180.85|178.93|180.56|178.64|0
1645798010000|2022-02-25 14:06:50|180.77|178.85|181.27|179.35|181.27|179.35|180.77|178.85|0
1645798020000|2022-02-25 14:07:00|181.13|179.21|181.27|179.35|181.27|179.35|181.13|179.21|0
1645798030000|2022-02-25 14:07:10|181.56|179.64|181.99|180.07|182.05|180.13|181.56|179.64|0
1645798040000|2022-02-25 14:07:20|182.05|180.13|182.56|180.64|182.56|180.64|182.05|180.13|0
1645798050000|2022-02-25 14:07:30|182.7|180.78|182.41|180.49|182.7|180.78|182.41|180.49|0
1645798060000|2022-02-25 14:07:40|182.56|180.64|182.41|180.49|182.56|180.64|182.41|180.49|0
1645798070000|2022-02-25 14:07:50|182.7|180.78|182.77|180.85|182.84|180.92|182.7|180.78|0
1645798080000|2022-02-25 14:08:00|182.84|180.92|182.7|180.78|182.84|180.92|182.7|180.78|0
1645798090000|2022-02-25 14:08:10|182.91|180.99|182.99|181.07|183.05|181.13|182.91|180.99|0
1645798100000|2022-02-25 14:08:20|183.05|181.13|182.56|180.64|183.05|181.13|182.56|180.64|0
1645798110000|2022-02-25 14:08:30|182.41|180.49|182.05|180.13|182.41|180.49|182.05|180.13|0
1645798120000|2022-02-25 14:08:40|181.98|180.06|182.13|180.21|182.13|180.21|181.98|180.06|0
1645798130000|2022-02-25 14:08:50|182.05|180.13|182.2|180.28|182.2|180.28|182.05|180.13|0
1645798140000|2022-02-25 14:09:00|181.7|179.78|180.99|179.07|181.7|179.78|180.99|179.07|0
1645798150000|2022-02-25 14:09:10|180.84|178.92|180.7|178.78|180.84|178.92|180.56|178.64|0
1645798160000|2022-02-25 14:09:20|180.56|178.64|180.56|178.64|180.56|178.64|180.42|178.5|0
1645798170000|2022-02-25 14:09:30|180.42|178.5|180.7|178.78|180.7|178.78|180.28|178.36|0
1645798180000|2022-02-25 14:09:40|180.42|178.5|180.42|178.5|180.56|178.64|180.42|178.5|0
1645798190000|2022-02-25 14:09:50|180.7|178.78|180.56|178.64|180.7|178.78|180.56|178.64|0
1645798200000|2022-02-25 14:10:00|180.27|178.35|180.7|178.78|180.7|178.78|180.27|178.35|0
1645798210000|2022-02-25 14:10:10|180.77|178.85|180.56|178.64|180.77|178.85|180.42|178.5|0
1645798220000|2022-02-25 14:10:20|180.42|178.5|180.42|178.5|180.42|178.5|180.27|178.35|0
1645798230000|2022-02-25 14:10:30|180.56|178.64|180.42|178.5|180.56|178.64|179.85|177.93|0
1645798240000|2022-02-25 14:10:40|180.2|178.28|179.99|178.07|180.42|178.5|179.99|178.07|0
1645798250000|2022-02-25 14:10:50|179.92|178|180.13|178.21|180.13|178.21|179.85|177.93|0
1645798260000|2022-02-25 14:11:00|179.99|178.07|180.7|178.78|180.7|178.78|179.99|178.07|0
1645798270000|2022-02-25 14:11:10|180.98|179.06|180.56|178.64|180.98|179.06|180.56|178.64|0
1645798280000|2022-02-25 14:11:20|180.7|178.78|181.13|179.21|181.13|179.21|180.7|178.78|0
1645798290000|2022-02-25 14:11:30|180.98|179.06|180.27|178.35|180.98|179.06|180.27|178.35|0
1645798300000|2022-02-25 14:11:40|180.42|178.5|180.2|178.28|180.42|178.5|180.2|178.28|0
1645798310000|2022-02-25 14:11:50|180.13|178.21|180.41|178.49|180.41|178.49|180.13|178.21|0
1645798320000|2022-02-25 14:12:00|180.48|178.56|181.13|179.21|181.13|179.21|180.48|178.56|0
1645798330000|2022-02-25 14:12:10|180.84|178.92|180.56|178.64|180.84|178.92|180.56|178.64|0
1645798340000|2022-02-25 14:12:20|180.27|178.35|179.99|178.07|180.27|178.35|179.99|178.07|0
1645798350000|2022-02-25 14:12:30|179.85|177.93|179.7|177.78|179.99|178.07|179.7|177.78|0
1645798360000|2022-02-25 14:12:40|179.85|177.93|179.85|177.93|179.85|177.93|179.7|177.78|0
1645798370000|2022-02-25 14:12:50|179.7|177.78|178.64|176.72|179.7|177.78|178.57|176.65|0
1645798380000|2022-02-25 14:13:00|178.08|176.16|177.87|175.95|178.08|176.16|177.51|175.59|0
1645798390000|2022-02-25 14:13:10|177.93|176.01|177.58|175.66|177.93|176.01|177.58|175.66|0
1645798400000|2022-02-25 14:13:20|177.44|175.52|177.44|175.52|177.58|175.66|177.44|175.52|0
1645798410000|2022-02-25 14:13:30|177.73|175.81|177.58|175.66|177.73|175.81|177.58|175.66|0
1645798420000|2022-02-25 14:13:40|177.51|175.59|178.15|176.23|178.15|176.23|177.51|175.59|0
1645798430000|2022-02-25 14:13:50|177.93|176.01|177.87|175.95|178.01|176.09|177.87|175.95|0
1645798440000|2022-02-25 14:14:00|177.65|175.73|178.15|176.23|178.15|176.23|177.65|175.73|0
1645798450000|2022-02-25 14:14:10|178.01|176.09|178.07|176.15|178.15|176.23|178.01|176.09|0
1645798460000|2022-02-25 14:14:20|178.01|176.09|178.15|176.23|178.29|176.37|178.01|176.09|0
1645798470000|2022-02-25 14:14:30|178.21|176.29|178.15|176.23|178.29|176.37|178.15|176.23|0
1645798480000|2022-02-25 14:14:40|178.07|176.15|178.01|176.09|178.07|176.15|177.86|175.94|0
1645798490000|2022-02-25 14:14:50|177.86|175.94|177.86|175.94|177.93|176.01|177.58|175.66|0
1645798500000|2022-02-25 14:15:00|177.72|175.8|177.44|175.52|177.72|175.8|177.44|175.52|0
1645798510000|2022-02-25 14:15:10|177.72|175.8|177.86|175.94|178.01|176.09|177.72|175.8|0
1645798520000|2022-02-25 14:15:20|178.15|176.23|178.43|176.51|178.57|176.65|178.15|176.23|0
1645798530000|2022-02-25 14:15:30|178.15|176.23|178.43|176.51|178.43|176.51|178.15|176.23|0
1645798540000|2022-02-25 14:15:40|178.57|176.65|178.43|176.51|178.64|176.72|178.43|176.51|0
1645798550000|2022-02-25 14:15:50|177.86|175.94|177.44|175.52|177.86|175.94|177.44|175.52|0
1645798560000|2022-02-25 14:16:00|177.58|175.66|178|176.08|178|176.08|177.58|175.66|0
1645798570000|2022-02-25 14:16:10|178.07|176.15|177.23|175.31|178.15|176.23|177.23|175.31|0
1645798580000|2022-02-25 14:16:20|177.02|175.1|176.6|174.68|177.16|175.24|176.6|174.68|0
1645798590000|2022-02-25 14:16:30|176.52|174.6|176.46|174.54|176.6|174.68|176.46|174.54|0
1645798600000|2022-02-25 14:16:40|176.66|174.74|176.66|174.74|176.66|174.74|176.66|174.74|0
1645798610000|2022-02-25 14:16:50|176.24|174.32|175.96|174.04|176.24|174.32|175.96|174.04|0
1645798620000|2022-02-25 14:17:00|176.04|174.12|175.54|173.62|176.04|174.12|175.54|173.62|0
1645798630000|2022-02-25 14:17:10|175.62|173.7|175.26|173.34|175.62|173.7|175.2|173.28|0
1645798640000|2022-02-25 14:17:20|175.62|173.7|175.9|173.98|175.9|173.98|175.62|173.7|0
1645798650000|2022-02-25 14:17:30|175.76|173.84|176.6|174.68|176.6|174.68|175.76|173.84|0
1645798660000|2022-02-25 14:17:40|176.46|174.54|176.6|174.68|176.6|174.68|176.46|174.54|0
1645798670000|2022-02-25 14:17:50|176.52|174.6|176.74|174.82|176.74|174.82|176.52|174.6|0
1645798680000|2022-02-25 14:18:00|176.6|174.68|176.46|174.54|176.6|174.68|176.46|174.54|0
1645798690000|2022-02-25 14:18:10|176.31|174.39|176.17|174.25|176.31|174.39|176.17|174.25|0
1645798700000|2022-02-25 14:18:20|175.89|173.97|174.92|173|175.89|173.97|174.92|173|0
1645798710000|2022-02-25 14:18:30|174.98|173.06|174.78|172.86|174.98|173.06|174.78|172.86|0
1645798720000|2022-02-25 14:18:40|174.92|173|175.19|173.27|175.26|173.34|174.92|173|0
1645798730000|2022-02-25 14:18:50|175.61|173.69|176.59|174.67|176.59|174.67|175.61|173.69|0
1645798740000|2022-02-25 14:19:00|176.38|174.46|176.88|174.96|176.88|174.96|176.38|174.46|0
1645798750000|2022-02-25 14:19:10|177.16|175.24|177.3|175.38|177.3|175.38|177.16|175.24|0
1645798760000|2022-02-25 14:19:20|177.44|175.52|177.72|175.8|178|176.08|177.44|175.52|0
1645798770000|2022-02-25 14:19:30|177.58|175.66|177.58|175.66|177.72|175.8|177.58|175.66|0
1645798780000|2022-02-25 14:19:40|177.79|175.87|177.86|175.94|178|176.08|177.79|175.87|0
1645798790000|2022-02-25 14:19:50|178|176.08|177.72|175.8|178|176.08|177.72|175.8|0
1645798800000|2022-02-25 14:20:00|177.86|175.94|176.87|174.95|177.86|175.94|176.87|174.95|0
1645798810000|2022-02-25 14:20:10|177.08|175.16|177.86|175.94|177.86|175.94|177.08|175.16|0
1645798820000|2022-02-25 14:20:20|177.72|175.8|177.5|175.58|177.72|175.8|177.44|175.52|0
1645798830000|2022-02-25 14:20:30|177.79|175.87|178.14|176.22|178.14|176.22|177.79|175.87|0
1645798840000|2022-02-25 14:20:40|178|176.08|178.28|176.36|178.28|176.36|178|176.08|0
1645798850000|2022-02-25 14:20:50|178.14|176.22|178.28|176.36|178.28|176.36|178.14|176.22|0
1645798860000|2022-02-25 14:21:00|178.14|176.22|179.27|177.35|179.27|177.35|178.14|176.22|0
1645798870000|2022-02-25 14:21:10|178.99|177.07|179.27|177.35|179.27|177.35|178.99|177.07|0
1645798880000|2022-02-25 14:21:20|179.13|177.21|179.69|177.77|179.69|177.77|179.13|177.21|0
1645798890000|2022-02-25 14:21:30|179.48|177.56|179.41|177.49|179.48|177.56|179.27|177.35|0
1645798900000|2022-02-25 14:21:40|179.27|177.35|178.85|176.93|179.41|177.49|178.85|176.93|0
1645798910000|2022-02-25 14:21:50|178.91|176.99|179.05|177.13|179.13|177.21|178.91|176.99|0
1645798920000|2022-02-25 14:22:00|179.41|177.49|179.13|177.21|179.41|177.49|179.13|177.21|0
1645798930000|2022-02-25 14:22:10|179.27|177.35|179.48|177.56|179.48|177.56|179.13|177.21|0
1645798940000|2022-02-25 14:22:20|179.41|177.49|179.13|177.21|179.55|177.63|178.99|177.07|0
1645798950000|2022-02-25 14:22:30|179.05|177.13|178.56|176.64|179.05|177.13|178.56|176.64|0
1645798960000|2022-02-25 14:22:40|178.99|177.07|179.55|177.63|179.55|177.63|178.99|177.07|0
1645798970000|2022-02-25 14:22:50|179.41|177.49|179.41|177.49|179.69|177.77|179.41|177.49|0
1645798980000|2022-02-25 14:23:00|179.48|177.56|179.48|177.56|179.48|177.56|179.48|177.56|0
1645798990000|2022-02-25 14:23:10|179.83|177.91|179.76|177.84|179.83|177.91|179.76|177.84|0
1645799000000|2022-02-25 14:23:20|179.55|177.63|179.69|177.77|179.69|177.77|179.55|177.63|0
1645799010000|2022-02-25 14:23:30|179.55|177.63|179.69|177.77|179.83|177.91|179.55|177.63|0
1645799020000|2022-02-25 14:23:40|179.83|177.91|179.98|178.06|180.12|178.2|179.83|177.91|0
1645799030000|2022-02-25 14:23:50|179.83|177.91|179.83|177.91|179.83|177.91|179.76|177.84|0
1645799040000|2022-02-25 14:24:00|179.9|177.98|180.12|178.2|180.12|178.2|179.9|177.98|0
1645799050000|2022-02-25 14:24:10|180.04|178.12|180.4|178.48|180.4|178.48|180.04|178.12|0
1645799060000|2022-02-25 14:24:20|180.26|178.34|180.97|179.05|181.11|179.19|180.26|178.34|0
1645799070000|2022-02-25 14:24:30|180.83|178.91|180.97|179.05|180.97|179.05|180.83|178.91|0
1645799080000|2022-02-25 14:24:40|180.83|178.91|181.04|179.12|181.04|179.12|180.68|178.76|0
1645799090000|2022-02-25 14:24:50|180.54|178.62|180.4|178.48|180.54|178.62|180.4|178.48|0
1645799100000|2022-02-25 14:25:00|180.54|178.62|180.4|178.48|180.54|178.62|180.4|178.48|0
1645799110000|2022-02-25 14:25:10|180.26|178.34|180.12|178.2|180.26|178.34|180.12|178.2|0
1645799120000|2022-02-25 14:25:20|180.04|178.12|179.69|177.77|180.04|178.12|179.69|177.77|0
1645799130000|2022-02-25 14:25:30|179.41|177.49|179.41|177.49|179.69|177.77|179.41|177.49|0
1645799140000|2022-02-25 14:25:40|178.98|177.06|179.27|177.35|179.27|177.35|178.98|177.06|0
1645799150000|2022-02-25 14:25:50|179.41|177.49|179.19|177.27|179.41|177.49|178.98|177.06|0
1645799160000|2022-02-25 14:26:00|179.12|177.2|179.26|177.34|179.26|177.34|179.05|177.13|0
1645799170000|2022-02-25 14:26:10|179.12|177.2|178.84|176.92|179.12|177.2|178.84|176.92|0
1645799180000|2022-02-25 14:26:20|178.98|177.06|178.91|176.99|178.98|177.06|178.7|176.78|0
1645799190000|2022-02-25 14:26:30|179.12|177.2|179.26|177.34|179.26|177.34|179.12|177.2|0
1645799200000|2022-02-25 14:26:40|179.55|177.63|179.69|177.77|179.69|177.77|179.55|177.63|0
1645799210000|2022-02-25 14:26:50|179.76|177.84|179.26|177.34|179.83|177.91|179.26|177.34|0
1645799220000|2022-02-25 14:27:00|179.41|177.49|179.55|177.63|179.55|177.63|179.26|177.34|0
1645799230000|2022-02-25 14:27:10|179.69|177.77|179.69|177.77|179.69|177.77|179.69|177.77|0
1645799240000|2022-02-25 14:27:20|179.83|177.91|179.83|177.91|179.83|177.91|179.69|177.77|0
1645799250000|2022-02-25 14:27:30|179.97|178.05|179.83|177.91|180.4|178.48|179.83|177.91|0
1645799260000|2022-02-25 14:27:40|180.26|178.34|179.26|177.34|180.26|178.34|179.26|177.34|0
1645799270000|2022-02-25 14:27:50|178.84|176.92|178.27|176.35|179.26|177.34|178.27|176.35|0
1645799280000|2022-02-25 14:28:00|178.7|176.78|178.62|176.7|178.84|176.92|178.62|176.7|0
1645799290000|2022-02-25 14:28:10|178.84|176.92|178.98|177.06|178.98|177.06|178.84|176.92|0
1645799300000|2022-02-25 14:28:20|179.05|177.13|178.7|176.78|179.05|177.13|178.7|176.78|0
1645799310000|2022-02-25 14:28:30|178.41|176.49|178.76|176.84|178.76|176.84|178.41|176.49|0
1645799320000|2022-02-25 14:28:40|178.55|176.63|178.41|176.49|178.55|176.63|178.41|176.49|0
1645799330000|2022-02-25 14:28:50|178.34|176.42|177.85|175.93|178.34|176.42|177.71|175.79|0
1645799340000|2022-02-25 14:29:00|177.99|176.07|177.99|176.07|177.99|176.07|177.85|175.93|0
1645799350000|2022-02-25 14:29:10|178.55|176.63|178.41|176.49|178.7|176.78|178.41|176.49|0
1645799360000|2022-02-25 14:29:20|178.27|176.35|178.55|176.63|178.55|176.63|178.27|176.35|0
1645799370000|2022-02-25 14:29:30|178.48|176.56|178.55|176.63|178.55|176.63|178.13|176.21|0
1645799380000|2022-02-25 14:29:40|178.76|176.84|178.98|177.06|178.98|177.06|178.62|176.7|0
1645799390000|2022-02-25 14:29:50|179.05|177.13|179.4|177.48|179.4|177.48|179.05|177.13|0
1645799400000|2022-02-25 14:30:00|178.98|177.06|178.48|176.56|179.12|177.2|178.48|176.56|0
1645799410000|2022-02-25 14:30:10|178.27|176.35|176.44|174.52|178.27|176.35|176.44|174.52|0
1645799420000|2022-02-25 14:30:20|176.37|174.45|177.43|175.51|177.43|175.51|176.37|174.45|0
1645799430000|2022-02-25 14:30:30|177.28|175.36|178.84|176.92|178.84|176.92|177.28|175.36|0
1645799440000|2022-02-25 14:30:40|177.99|176.07|176.72|174.8|177.99|176.07|176.16|174.24|0
1645799450000|2022-02-25 14:30:50|176.3|174.38|176.44|174.52|177.28|175.36|176.3|174.38|0
1645799460000|2022-02-25 14:31:00|176.58|174.66|176.16|174.24|176.58|174.66|176.02|174.1|0
1645799470000|2022-02-25 14:31:10|175.81|173.89|174.34|172.42|176.02|174.1|174.34|172.42|0
1645799480000|2022-02-25 14:31:20|174.07|172.15|174.34|172.42|174.34|172.42|173.93|172.01|0
1645799490000|2022-02-25 14:31:30|174.41|172.49|175.04|173.12|175.04|173.12|174.41|172.49|0
1645799500000|2022-02-25 14:31:40|174.48|172.56|175.04|173.12|175.04|173.12|174.48|172.56|0
1645799510000|2022-02-25 14:31:50|174.9|172.98|175.32|173.4|175.32|173.4|174.9|172.98|0
1645799520000|2022-02-25 14:32:00|175.46|173.54|175.32|173.4|176.3|174.38|175.32|173.4|0
1645799530000|2022-02-25 14:32:10|176.44|174.52|178.55|176.63|178.55|176.63|176.44|174.52|0
1645799540000|2022-02-25 14:32:20|177.56|175.64|177.85|175.93|177.85|175.93|177.42|175.5|0
1645799550000|2022-02-25 14:32:30|177.7|175.78|177.56|175.64|178.69|176.77|177.56|175.64|0
1645799560000|2022-02-25 14:32:40|177.28|175.36|177.91|175.99|177.91|175.99|177.28|175.36|0
1645799570000|2022-02-25 14:32:50|177.99|176.07|177.84|175.92|177.99|176.07|177.28|175.36|0
1645799580000|2022-02-25 14:33:00|176.93|175.01|177.77|175.85|178.13|176.21|176.93|175.01|0
1645799590000|2022-02-25 14:33:10|177.7|175.78|179.4|177.48|179.61|177.69|177.7|175.78|0
1645799600000|2022-02-25 14:33:20|180.03|178.11|180.32|178.4|180.53|178.61|180.03|178.11|0
1645799610000|2022-02-25 14:33:30|181.1|179.18|181.81|179.89|181.81|179.89|181.1|179.18|0
1645799620000|2022-02-25 14:33:40|181.67|179.75|182.53|180.61|182.53|180.61|181.53|179.61|0
1645799630000|2022-02-25 14:33:50|183.1|181.18|183.53|181.61|183.6|181.68|183.1|181.18|0
1645799640000|2022-02-25 14:34:00|183.39|181.47|184.54|182.62|184.54|182.62|183.39|181.47|0
1645799650000|2022-02-25 14:34:10|185.11|183.19|185.11|183.19|185.26|183.34|185.11|183.19|0
1645799660000|2022-02-25 14:34:20|184.97|183.05|186.63|184.71|186.63|184.71|184.97|183.05|0
1645799670000|2022-02-25 14:34:30|186.77|184.85|186.7|184.78|187.14|185.22|186.7|184.78|0
1645799680000|2022-02-25 14:34:40|186.85|184.93|187.14|185.22|187.43|185.51|186.85|184.93|0
1645799690000|2022-02-25 14:34:50|187.57|185.65|186.85|184.93|187.57|185.65|186.85|184.93|0
1645799700000|2022-02-25 14:35:00|186.7|184.78|186.41|184.49|186.7|184.78|186.05|184.13|0
1645799710000|2022-02-25 14:35:10|185.9|183.98|187.43|185.51|187.43|185.51|185.9|183.98|0
1645799720000|2022-02-25 14:35:20|188.01|186.09|188.08|186.16|188.44|186.52|188.01|186.09|0
1645799730000|2022-02-25 14:35:30|187.72|185.8|186.77|184.85|187.72|185.8|186.77|184.85|0
1645799740000|2022-02-25 14:35:40|186.91|184.99|186.7|184.78|187.43|185.51|186.7|184.78|0
1645799750000|2022-02-25 14:35:50|186.19|184.27|185.98|184.06|186.41|184.49|185.98|184.06|0
1645799760000|2022-02-25 14:36:00|186.41|184.49|185.83|183.91|186.41|184.49|185.83|183.91|0
1645799770000|2022-02-25 14:36:10|186.19|184.27|185.9|183.98|186.19|184.27|185.9|183.98|0
1645799780000|2022-02-25 14:36:20|186.27|184.35|187.57|185.65|187.57|185.65|186.27|184.35|0
1645799790000|2022-02-25 14:36:30|187.13|185.21|186.99|185.07|187.86|185.94|186.99|185.07|0
1645799800000|2022-02-25 14:36:40|186.7|184.78|185.98|184.06|186.7|184.78|185.98|184.06|0
1645799810000|2022-02-25 14:36:50|185.83|183.91|185.4|183.48|185.83|183.91|185.4|183.48|0
1645799820000|2022-02-25 14:37:00|185.98|184.06|185.98|184.06|186.7|184.78|185.98|184.06|0
1645799830000|2022-02-25 14:37:10|185.18|183.26|184.25|182.33|185.18|183.26|183.96|182.04|0
1645799840000|2022-02-25 14:37:20|184.1|182.18|184.39|182.47|184.39|182.47|183.74|181.82|0
1645799850000|2022-02-25 14:37:30|184.82|182.9|185.4|183.48|185.4|183.48|184.82|182.9|0
1645799860000|2022-02-25 14:37:40|185.54|183.62|184.17|182.25|185.54|183.62|184.17|182.25|0
1645799870000|2022-02-25 14:37:50|183.38|181.46|183.17|181.25|183.38|181.46|182.95|181.03|0
1645799880000|2022-02-25 14:38:00|183.67|181.75|183.81|181.89|183.81|181.89|183.38|181.46|0
1645799890000|2022-02-25 14:38:10|184.24|182.32|183.96|182.04|184.24|182.32|183.81|181.89|0
1645799900000|2022-02-25 14:38:20|183.67|181.75|183.1|181.18|183.67|181.75|183.1|181.18|0
1645799910000|2022-02-25 14:38:30|183.38|181.46|184.68|182.76|184.68|182.76|183.38|181.46|0
1645799920000|2022-02-25 14:38:40|185.4|183.48|185.68|183.76|185.97|184.05|185.4|183.48|0
1645799930000|2022-02-25 14:38:50|185.54|183.62|185.54|183.62|185.54|183.62|185.54|183.62|0
1645799940000|2022-02-25 14:39:00|185.46|183.54|184.89|182.97|185.97|184.05|184.89|182.97|0
1645799950000|2022-02-25 14:39:10|184.68|182.76|185.4|183.48|185.68|183.76|184.68|182.76|0
1645799960000|2022-02-25 14:39:20|185.83|183.91|186.12|184.2|186.12|184.2|185.83|183.91|0
1645799970000|2022-02-25 14:39:30|186.26|184.34|184.53|182.61|186.26|184.34|184.53|182.61|0
1645799980000|2022-02-25 14:39:40|185.03|183.11|185.11|183.19|185.54|183.62|185.03|183.11|0
1645799990000|2022-02-25 14:39:50|184.53|182.61|185.25|183.33|185.54|183.62|184.53|182.61|0
1645800000000|2022-02-25 14:40:00|184.39|182.47|185.39|183.47|185.75|183.83|184.39|182.47|0
1645800010000|2022-02-25 14:40:10|184.39|182.47|185.54|183.62|185.54|183.62|184.39|182.47|0
1645800020000|2022-02-25 14:40:20|185.32|183.4|185.39|183.47|185.39|183.47|184.74|182.82|0
1645800030000|2022-02-25 14:40:30|185.11|183.19|185.97|184.05|186.12|184.2|185.11|183.19|0
1645800040000|2022-02-25 14:40:40|185.54|183.62|186.33|184.41|186.41|184.49|185.54|183.62|0
1645800050000|2022-02-25 14:40:50|186.62|184.7|184.96|183.04|186.62|184.7|184.96|183.04|0
1645800060000|2022-02-25 14:41:00|185.25|183.33|186.55|184.63|186.55|184.63|185.25|183.33|0
1645800070000|2022-02-25 14:41:10|186.91|184.99|186.26|184.34|187.13|185.21|186.26|184.34|0
1645800080000|2022-02-25 14:41:20|186.76|184.84|188|186.08|188|186.08|186.76|184.84|0
1645800090000|2022-02-25 14:41:30|188.07|186.15|186.98|185.06|188.07|186.15|186.98|185.06|0
1645800100000|2022-02-25 14:41:40|186.26|184.34|187.71|185.79|187.71|185.79|186.26|184.34|0
1645800110000|2022-02-25 14:41:50|188|186.08|186.98|185.06|188|186.08|186.98|185.06|0
1645800120000|2022-02-25 14:42:00|187.05|185.13|187.27|185.35|187.85|185.93|186.98|185.06|0
1645800130000|2022-02-25 14:42:10|186.91|184.99|186.26|184.34|186.91|184.99|186.11|184.19|0
1645800140000|2022-02-25 14:42:20|185.1|183.18|184.1|182.18|185.25|183.33|184.1|182.18|0
1645800150000|2022-02-25 14:42:30|184.6|182.68|184.24|182.32|184.67|182.75|184.24|182.32|0
1645800160000|2022-02-25 14:42:40|183.95|182.03|183.23|181.31|183.95|182.03|183.23|181.31|0
1645800170000|2022-02-25 14:42:50|182.66|180.74|182.66|180.74|182.8|180.88|182.59|180.67|0
1645800180000|2022-02-25 14:43:00|182.59|180.67|182.23|180.31|182.66|180.74|182.23|180.31|0
1645800190000|2022-02-25 14:43:10|181.95|180.03|179.53|177.61|181.95|180.03|179.53|177.61|0
1645800200000|2022-02-25 14:43:20|179.31|177.39|180.38|178.46|180.38|178.46|179.31|177.39|0
1645800210000|2022-02-25 14:43:30|179.53|177.61|179.1|177.18|179.53|177.61|178.68|176.76|0
1645800220000|2022-02-25 14:43:40|179.39|177.47|178.96|177.04|179.6|177.68|178.96|177.04|0
1645800230000|2022-02-25 14:43:50|179.6|177.68|180.38|178.46|180.38|178.46|179.6|177.68|0
1645800240000|2022-02-25 14:44:00|180.24|178.32|179.81|177.89|180.24|178.32|179.1|177.18|0
1645800250000|2022-02-25 14:44:10|180.1|178.18|179.95|178.03|180.1|178.18|179.81|177.89|0
1645800260000|2022-02-25 14:44:20|178.96|177.04|178.4|176.48|178.96|177.04|178.26|176.34|0
1645800270000|2022-02-25 14:44:30|178.26|176.34|177.13|175.21|178.26|176.34|177.13|175.21|0
1645800280000|2022-02-25 14:44:40|176.99|175.07|177.2|175.28|177.2|175.28|176.57|174.65|0
1645800290000|2022-02-25 14:44:50|177.13|175.21|177.13|175.21|177.41|175.49|177.13|175.21|0
1645800300000|2022-02-25 14:45:00|176.99|175.07|178.4|176.48|178.54|176.62|176.99|175.07|0
1645800310000|2022-02-25 14:45:10|179.45|177.53|180.66|178.74|180.95|179.03|179.45|177.53|0
1645800320000|2022-02-25 14:45:20|180.24|178.32|179.24|177.32|180.24|178.32|179.24|177.32|0
1645800330000|2022-02-25 14:45:30|179.59|177.67|179.88|177.96|180.38|178.46|179.59|177.67|0
1645800340000|2022-02-25 14:45:40|179.81|177.89|180.3|178.38|180.38|178.46|179.81|177.89|0
1645800350000|2022-02-25 14:45:50|180.09|178.17|179.81|177.89|180.24|178.32|179.81|177.89|0
1645800360000|2022-02-25 14:46:00|180.38|178.46|181.09|179.17|181.52|179.6|180.38|178.46|0
1645800370000|2022-02-25 14:46:10|181.8|179.88|181.23|179.31|181.8|179.88|180.52|178.6|0
1645800380000|2022-02-25 14:46:20|181.8|179.88|181.8|179.88|182.66|180.74|181.8|179.88|0
1645800390000|2022-02-25 14:46:30|181.37|179.45|181.09|179.17|181.37|179.45|181.09|179.17|0
1645800400000|2022-02-25 14:46:40|180.66|178.74|181.87|179.95|181.87|179.95|180.66|178.74|0
1645800410000|2022-02-25 14:46:50|182.23|180.31|183.52|181.6|183.52|181.6|182.23|180.31|0
1645800420000|2022-02-25 14:47:00|183.23|181.31|185.46|183.54|185.96|184.04|183.23|181.31|0
1645800430000|2022-02-25 14:47:10|184.95|183.03|184.81|182.89|185.1|183.18|184.81|182.89|0
1645800440000|2022-02-25 14:47:20|184.67|182.75|184.38|182.46|184.88|182.96|184.38|182.46|0
1645800450000|2022-02-25 14:47:30|184.67|182.75|185.82|183.9|185.82|183.9|184.67|182.75|0
1645800460000|2022-02-25 14:47:40|185.39|183.47|184.67|182.75|185.39|183.47|184.23|182.31|0
1645800470000|2022-02-25 14:47:50|184.45|182.53|183.8|181.88|184.45|182.53|183.8|181.88|0
1645800480000|2022-02-25 14:48:00|183.95|182.03|183.52|181.6|183.95|182.03|183.23|181.31|0
1645800490000|2022-02-25 14:48:10|182.94|181.02|182.8|180.88|183.09|181.17|182.8|180.88|0
1645800500000|2022-02-25 14:48:20|182.51|180.59|183.3|181.38|183.3|181.38|182.51|180.59|0
1645800510000|2022-02-25 14:48:30|183.37|181.45|184.16|182.24|184.16|182.24|183.23|181.31|0
1645800520000|2022-02-25 14:48:40|181.37|179.45|181.37|179.45|181.66|179.74|180.8|178.88|0
1645800530000|2022-02-25 14:48:50|181.23|179.31|181.8|179.88|182.37|180.45|181.23|179.31|0
1645800540000|2022-02-25 14:49:00|181.51|179.59|181.94|180.02|181.94|180.02|181.37|179.45|0
1645800550000|2022-02-25 14:49:10|182.65|180.73|182.37|180.45|182.65|180.73|182.01|180.09|0
1645800560000|2022-02-25 14:49:20|182.51|180.59|183.51|181.59|183.66|181.74|182.51|180.59|0
1645800570000|2022-02-25 14:49:30|183.66|181.74|183.8|181.88|184.09|182.17|183.66|181.74|0
1645800580000|2022-02-25 14:49:40|184.23|182.31|184.52|182.6|184.52|182.6|184.23|182.31|0
1645800590000|2022-02-25 14:49:50|184.73|182.81|185.1|183.18|185.38|183.46|184.66|182.74|0
1645800600000|2022-02-25 14:50:00|184.38|182.46|185.67|183.75|185.67|183.75|184.38|182.46|0
1645800610000|2022-02-25 14:50:10|185.53|183.61|186.11|184.19|186.39|184.47|185.53|183.61|0
1645800620000|2022-02-25 14:50:20|186.54|184.62|186.39|184.47|186.54|184.62|186.03|184.11|0
1645800630000|2022-02-25 14:50:30|185.96|184.04|185.24|183.32|186.11|184.19|185.24|183.32|0
1645800640000|2022-02-25 14:50:40|184.95|183.03|184.52|182.6|185.38|183.46|184.52|182.6|0
1645800650000|2022-02-25 14:50:50|184.66|182.74|183.37|181.45|184.66|182.74|183.37|181.45|0
1645800660000|2022-02-25 14:51:00|183.29|181.37|183.87|181.95|183.87|181.95|183.29|181.37|0
1645800670000|2022-02-25 14:51:10|184.23|182.31|185.31|183.39|185.31|183.39|184.23|182.31|0
1645800680000|2022-02-25 14:51:20|185.38|183.46|184.09|182.17|185.53|183.61|184.09|182.17|0
1645800690000|2022-02-25 14:51:30|184.44|182.52|184.66|182.74|185.24|183.32|184.44|182.52|0
1645800700000|2022-02-25 14:51:40|184.81|182.89|184.23|182.31|184.81|182.89|184.23|182.31|0
1645800710000|2022-02-25 14:51:50|183.8|181.88|183.94|182.02|184.15|182.23|183.8|181.88|0
1645800720000|2022-02-25 14:52:00|183.8|181.88|183.8|181.88|183.8|181.88|182.86|180.94|0
1645800730000|2022-02-25 14:52:10|184.23|182.31|183.22|181.3|184.23|182.31|183.15|181.23|0
1645800740000|2022-02-25 14:52:20|184.09|182.17|183.37|181.45|184.09|182.17|183.37|181.45|0
1645800750000|2022-02-25 14:52:30|183.65|181.73|182.51|180.59|183.65|181.73|182.51|180.59|0
1645800760000|2022-02-25 14:52:40|182.36|180.44|181.79|179.87|182.36|180.44|181.51|179.59|0
1645800770000|2022-02-25 14:52:50|181.94|180.02|181.79|179.87|181.94|180.02|181.58|179.66|0
1645800780000|2022-02-25 14:53:00|181.51|179.59|182.51|180.59|182.51|180.59|181.51|179.59|0
1645800790000|2022-02-25 14:53:10|182.36|180.44|180.8|178.88|182.36|180.44|180.8|178.88|0
1645800800000|2022-02-25 14:53:20|180.51|178.59|180.8|178.88|180.8|178.88|180.51|178.59|0
1645800810000|2022-02-25 14:53:30|181.51|179.59|180.65|178.73|181.51|179.59|180.65|178.73|0
1645800820000|2022-02-25 14:53:40|179.38|177.46|179.66|177.74|179.66|177.74|179.38|177.46|0
1645800830000|2022-02-25 14:53:50|179.23|177.31|179.38|177.46|179.52|177.6|179.23|177.31|0
1645800840000|2022-02-25 14:54:00|179.66|177.74|180.29|178.37|180.37|178.45|179.38|177.46|0
1645800850000|2022-02-25 14:54:10|179.87|177.95|179.52|177.6|179.87|177.95|179.23|177.31|0
1645800860000|2022-02-25 14:54:20|180.23|178.31|179.8|177.88|180.23|178.31|179.8|177.88|0
1645800870000|2022-02-25 14:54:30|180.23|178.31|179.37|177.45|180.23|178.31|179.23|177.31|0
1645800880000|2022-02-25 14:54:40|179.73|177.81|179.8|177.88|180.51|178.59|179.73|177.81|0
1645800890000|2022-02-25 14:54:50|179.37|177.45|179.23|177.31|179.66|177.74|179.23|177.31|0
1645800900000|2022-02-25 14:55:00|179.94|178.02|180.51|178.59|180.58|178.66|179.94|178.02|0
1645800910000|2022-02-25 14:55:10|180.94|179.02|180.79|178.87|181.51|179.59|180.79|178.87|0
1645800920000|2022-02-25 14:55:20|181.29|179.37|180.79|178.87|181.29|179.37|180.79|178.87|0
1645800930000|2022-02-25 14:55:30|179.94|178.02|180.08|178.16|180.37|178.45|179.94|178.02|0
1645800940000|2022-02-25 14:55:40|179.66|177.74|180.22|178.3|180.22|178.3|179.37|177.45|0
1645800950000|2022-02-25 14:55:50|180.79|178.87|179.66|177.74|180.79|178.87|179.44|177.52|0
1645800960000|2022-02-25 14:56:00|179.37|177.45|179.09|177.17|179.37|177.45|179.09|177.17|0
1645800970000|2022-02-25 14:56:10|179.51|177.59|179.58|177.66|179.58|177.66|179.09|177.17|0
1645800980000|2022-02-25 14:56:20|179.09|177.17|179.51|177.59|179.58|177.66|179.09|177.17|0
1645800990000|2022-02-25 14:56:30|179.87|177.95|179.16|177.24|179.87|177.95|179.16|177.24|0
1645801000000|2022-02-25 14:56:40|179.09|177.17|179.09|177.17|179.23|177.31|179.09|177.17|0
1645801010000|2022-02-25 14:56:50|177.11|175.19|177.26|175.34|177.82|175.9|177.11|175.19|0
1645801020000|2022-02-25 14:57:00|176.13|174.21|175.01|173.09|176.27|174.35|175.01|173.09|0
1645801030000|2022-02-25 14:57:10|174.73|172.81|175.99|174.07|176.13|174.21|174.73|172.81|0
1645801040000|2022-02-25 14:57:20|175.43|173.51|174.87|172.95|175.43|173.51|174.87|172.95|0
1645801050000|2022-02-25 14:57:30|174.18|172.26|173.9|171.98|174.18|172.26|173.9|171.98|0
1645801060000|2022-02-25 14:57:40|173.34|171.42|174.04|172.12|174.04|172.12|173.34|171.42|0
1645801070000|2022-02-25 14:57:50|174.38|172.46|174.87|172.95|174.87|172.95|174.38|172.46|0
1645801080000|2022-02-25 14:58:00|175.71|173.79|176.69|174.77|176.69|174.77|175.71|173.79|0
1645801090000|2022-02-25 14:58:10|177.04|175.12|176.83|174.91|177.54|175.62|176.83|174.91|0
1645801100000|2022-02-25 14:58:20|177.96|176.04|177.82|175.9|177.96|176.04|177.68|175.76|0
1645801110000|2022-02-25 14:58:30|177.25|175.33|176.9|174.98|177.25|175.33|176.76|174.84|0
1645801120000|2022-02-25 14:58:40|176.55|174.63|176.41|174.49|176.83|174.91|176.41|174.49|0
1645801130000|2022-02-25 14:58:50|176.06|174.14|175.01|173.09|176.06|174.14|175.01|173.09|0
1645801140000|2022-02-25 14:59:00|174.87|172.95|175.29|173.37|175.29|173.37|174.59|172.67|0
1645801150000|2022-02-25 14:59:10|174.87|172.95|174.17|172.25|175.01|173.09|174.17|172.25|0
1645801160000|2022-02-25 14:59:20|173.89|171.97|172.99|171.07|173.89|171.97|172.99|171.07|0
1645801170000|2022-02-25 14:59:30|172.65|170.73|172.51|170.59|172.92|171|172.51|170.59|0
1645801180000|2022-02-25 14:59:40|172.64|170.72|172.92|171|172.92|171|172.51|170.59|0
1645801190000|2022-02-25 14:59:50|173.13|171.21|172.92|171|173.68|171.76|172.92|171|0
1645801200000|2022-02-25 15:00:00|173.27|171.35|173.96|172.04|174.17|172.25|173.27|171.35|0
1645801210000|2022-02-25 15:00:10|174.31|172.39|172.23|170.31|174.31|172.39|172.23|170.31|0
1645801220000|2022-02-25 15:00:20|170.99|169.07|171.4|169.48|171.4|169.48|170.91|168.99|0
1645801230000|2022-02-25 15:00:30|170.3|168.38|170.02|168.1|170.71|168.79|170.02|168.1|0
1645801240000|2022-02-25 15:00:40|170.44|168.52|170.99|169.07|171.26|169.34|170.44|168.52|0
1645801250000|2022-02-25 15:00:50|171.26|169.34|171.4|169.48|171.4|169.48|171.26|169.34|0
1645801260000|2022-02-25 15:01:00|170.85|168.93|171.81|169.89|171.95|170.03|170.85|168.93|0
1645801270000|2022-02-25 15:01:10|171.4|169.48|172.23|170.31|172.23|170.31|171.4|169.48|0
1645801280000|2022-02-25 15:01:20|172.37|170.45|172.92|171|172.92|171|172.09|170.17|0
1645801290000|2022-02-25 15:01:30|173.48|171.56|173.48|171.56|173.48|171.56|173.34|171.42|0
1645801300000|2022-02-25 15:01:40|172.37|170.45|172.29|170.37|172.43|170.51|172.29|170.37|0
1645801310000|2022-02-25 15:01:50|171.26|169.34|172.09|170.17|172.09|170.17|170.78|168.86|0
1645801320000|2022-02-25 15:02:00|172.37|170.45|171.4|169.48|172.37|170.45|171.26|169.34|0
1645801330000|2022-02-25 15:02:10|170.91|168.99|170.43|168.51|170.91|168.99|170.43|168.51|0
1645801340000|2022-02-25 15:02:20|170.02|168.1|170.3|168.38|170.98|169.06|170.02|168.1|0
1645801350000|2022-02-25 15:02:30|171.05|169.13|169.88|167.96|171.05|169.13|169.88|167.96|0
1645801360000|2022-02-25 15:02:40|170.3|168.38|170.71|168.79|170.98|169.06|170.3|168.38|0
1645801370000|2022-02-25 15:02:50|170.85|168.93|171.26|169.34|171.26|169.34|170.85|168.93|0
1645801380000|2022-02-25 15:03:00|170.85|168.93|171.53|169.61|171.81|169.89|170.85|168.93|0
1645801390000|2022-02-25 15:03:10|172.09|170.17|173.75|171.83|173.75|171.83|172.09|170.17|0
1645801400000|2022-02-25 15:03:20|174.31|172.39|173.2|171.28|174.31|172.39|173.2|171.28|0
1645801410000|2022-02-25 15:03:30|173.33|171.41|173.61|171.69|173.61|171.69|172.98|171.06|0
1645801420000|2022-02-25 15:03:40|172.64|170.72|173.33|171.41|173.33|171.41|172.36|170.44|0
1645801430000|2022-02-25 15:03:50|173.26|171.34|174.03|172.11|174.03|172.11|173.19|171.27|0
1645801440000|2022-02-25 15:04:00|174.17|172.25|173.75|171.83|174.17|172.25|173.75|171.83|0
1645801450000|2022-02-25 15:04:10|175.14|173.22|175.14|173.22|176.12|174.2|175.14|173.22|0
1645801460000|2022-02-25 15:04:20|175.56|173.64|175.63|173.71|175.63|173.71|175.14|173.22|0
1645801470000|2022-02-25 15:04:30|175.56|173.64|173.89|171.97|175.56|173.64|173.89|171.97|0
1645801480000|2022-02-25 15:04:40|174.31|172.39|173.96|172.04|174.31|172.39|173.89|171.97|0
1645801490000|2022-02-25 15:04:50|173.75|171.83|172.84|170.92|173.75|171.83|172.84|170.92|0
1645801500000|2022-02-25 15:05:00|172.5|170.58|173.47|171.55|173.47|171.55|172.5|170.58|0
1645801510000|2022-02-25 15:05:10|173.19|171.27|173.47|171.55|173.47|171.55|173.19|171.27|0
1645801520000|2022-02-25 15:05:20|174.17|172.25|173.89|171.97|174.17|172.25|173.89|171.97|0
1645801530000|2022-02-25 15:05:30|174.45|172.53|175.42|173.5|175.42|173.5|174.17|172.25|0
1645801540000|2022-02-25 15:05:40|175.84|173.92|175|173.08|175.84|173.92|174.86|172.94|0
1645801550000|2022-02-25 15:05:50|175.14|173.22|174.72|172.8|175.42|173.5|174.72|172.8|0
1645801560000|2022-02-25 15:06:00|175.14|173.22|174.93|173.01|175.14|173.22|174.93|173.01|0
1645801570000|2022-02-25 15:06:10|175.42|173.5|176.26|174.34|176.26|174.34|175.42|173.5|0
1645801580000|2022-02-25 15:06:20|175.56|173.64|176.12|174.2|176.12|174.2|175.56|173.64|0
1645801590000|2022-02-25 15:06:30|176.54|174.62|178.94|177.02|178.94|177.02|176.54|174.62|0
1645801600000|2022-02-25 15:06:40|179.22|177.3|178.51|176.59|179.22|177.3|178.23|176.31|0
1645801610000|2022-02-25 15:06:50|178.09|176.17|177.81|175.89|178.09|176.17|177.67|175.75|0
1645801620000|2022-02-25 15:07:00|178.09|176.17|177.87|175.95|178.23|176.31|177.73|175.81|0
1645801630000|2022-02-25 15:07:10|178.37|176.45|178.79|176.87|178.79|176.87|178.23|176.31|0
1645801640000|2022-02-25 15:07:20|179.08|177.16|179.08|177.16|179.36|177.44|179.08|177.16|0
1645801650000|2022-02-25 15:07:30|178.79|176.87|176.96|175.04|178.79|176.87|176.96|175.04|0
1645801660000|2022-02-25 15:07:40|177.1|175.18|177.81|175.89|177.81|175.89|176.96|175.04|0
1645801670000|2022-02-25 15:07:50|178.09|176.17|178.94|177.02|178.94|177.02|178.09|176.17|0
1645801680000|2022-02-25 15:08:00|178.65|176.73|180.35|178.43|180.35|178.43|178.58|176.66|0
1645801690000|2022-02-25 15:08:10|180.07|178.15|181.35|179.43|181.35|179.43|179.93|178.01|0
1645801700000|2022-02-25 15:08:20|181.63|179.71|182.35|180.43|182.35|180.43|181.49|179.57|0
1645801710000|2022-02-25 15:08:30|182.2|180.28|182.06|180.14|182.35|180.43|182.06|180.14|0
1645801720000|2022-02-25 15:08:40|183.35|181.43|183.21|181.29|183.49|181.57|183.21|181.29|0
1645801730000|2022-02-25 15:08:50|183.49|181.57|183.92|182|184.07|182.15|183.49|181.57|0
1645801740000|2022-02-25 15:09:00|183.35|181.43|183.64|181.72|183.64|181.72|183.35|181.43|0
1645801750000|2022-02-25 15:09:10|183.27|181.35|181.78|179.86|183.27|181.35|181.78|179.86|0
1645801760000|2022-02-25 15:09:20|182.13|180.21|181.92|180|182.13|180.21|181.63|179.71|0
1645801770000|2022-02-25 15:09:30|182.35|180.43|182.35|180.43|182.63|180.71|182.35|180.43|0
1645801780000|2022-02-25 15:09:40|182.27|180.35|182.92|181|182.92|181|182.2|180.28|0
1645801790000|2022-02-25 15:09:50|182.63|180.71|182.77|180.85|183.06|181.14|182.41|180.49|0
1645801800000|2022-02-25 15:10:00|182.63|180.71|181.84|179.92|182.63|180.71|181.84|179.92|0
1645801810000|2022-02-25 15:10:10|182.27|180.35|181.27|179.35|182.27|180.35|181.27|179.35|0
1645801820000|2022-02-25 15:10:20|182.13|180.21|183.06|181.14|183.06|181.14|182.13|180.21|0
1645801830000|2022-02-25 15:10:30|184.21|182.29|183.78|181.86|184.35|182.43|183.78|181.86|0
1645801840000|2022-02-25 15:10:40|184.64|182.72|184.21|182.29|184.64|182.72|184.21|182.29|0
1645801850000|2022-02-25 15:10:50|183.92|182|183.06|181.14|183.92|182|183.06|181.14|0
1645801860000|2022-02-25 15:11:00|183.35|181.43|183.92|182|183.92|182|183.2|181.28|0
1645801870000|2022-02-25 15:11:10|184.06|182.14|184.21|182.29|184.21|182.29|184.06|182.14|0
1645801880000|2022-02-25 15:11:20|183.92|182|184.5|182.58|184.5|182.58|183.92|182|0
1645801890000|2022-02-25 15:11:30|184.56|182.64|184.78|182.86|185.5|183.58|184.56|182.64|0
1645801900000|2022-02-25 15:11:40|184.93|183.01|184.35|182.43|184.93|183.01|184.35|182.43|0
1645801910000|2022-02-25 15:11:50|183.92|182|182.92|181|183.92|182|182.92|181|0
1645801920000|2022-02-25 15:12:00|182.77|180.85|182.84|180.92|183.2|181.28|182.77|180.85|0
1645801930000|2022-02-25 15:12:10|182.63|180.71|182.34|180.42|182.63|180.71|182.06|180.14|0
1645801940000|2022-02-25 15:12:20|182.2|180.28|183.2|181.28|183.2|181.28|182.2|180.28|0
1645801950000|2022-02-25 15:12:30|182.92|181|181.63|179.71|182.92|181|181.63|179.71|0
1645801960000|2022-02-25 15:12:40|181.2|179.28|181.2|179.28|181.34|179.42|181.2|179.28|0
1645801970000|2022-02-25 15:12:50|180.77|178.85|180.49|178.57|180.77|178.85|180.27|178.35|0
1645801980000|2022-02-25 15:13:00|180.06|178.14|181.2|179.28|181.2|179.28|180.06|178.14|0
1645801990000|2022-02-25 15:13:10|180.63|178.71|179.5|177.58|180.63|178.71|179.5|177.58|0
1645802000000|2022-02-25 15:13:20|178.43|176.51|179.21|177.29|179.21|177.29|178.43|176.51|0
1645802010000|2022-02-25 15:13:30|179.5|177.58|180.56|178.64|180.56|178.64|179.21|177.29|0
1645802020000|2022-02-25 15:13:40|180.92|179|182.48|180.56|182.48|180.56|180.92|179|0
1645802030000|2022-02-25 15:13:50|182.06|180.14|180.92|179|182.06|180.14|180.92|179|0
1645802040000|2022-02-25 15:14:00|181.77|179.85|181.55|179.63|181.77|179.85|181.06|179.14|0
1645802050000|2022-02-25 15:14:10|180.91|178.99|180.2|178.28|180.91|178.99|180.2|178.28|0
1645802060000|2022-02-25 15:14:20|180.41|178.49|179.78|177.86|180.49|178.57|179.78|177.86|0
1645802070000|2022-02-25 15:14:30|179.35|177.43|179.92|178|179.92|178|179.35|177.43|0
1645802080000|2022-02-25 15:14:40|179.7|177.78|180.06|178.14|180.35|178.43|179.7|177.78|0
1645802090000|2022-02-25 15:14:50|180.35|178.43|180.63|178.71|180.63|178.71|180.35|178.43|0
1645802100000|2022-02-25 15:15:00|180.77|178.85|180.2|178.28|180.77|178.85|180.06|178.14|0
1645802110000|2022-02-25 15:15:10|179.21|177.29|178.36|176.44|179.21|177.29|178.36|176.44|0
1645802120000|2022-02-25 15:15:20|178.5|176.58|179.28|177.36|179.28|177.36|178.5|176.58|0
1645802130000|2022-02-25 15:15:30|179|177.08|179.35|177.43|179.35|177.43|178.5|176.58|0
1645802140000|2022-02-25 15:15:40|179.99|178.07|179.99|178.07|180.2|178.28|179.92|178|0
1645802150000|2022-02-25 15:15:50|179.07|177.15|178.57|176.65|179.07|177.15|178.57|176.65|0
1645802160000|2022-02-25 15:16:00|178.5|176.58|177.52|175.6|178.64|176.72|177.52|175.6|0
1645802170000|2022-02-25 15:16:10|177.23|175.31|178.08|176.16|178.64|176.72|177.23|175.31|0
1645802180000|2022-02-25 15:16:20|178.36|176.44|178.22|176.3|178.43|176.51|178.22|176.3|0
1645802190000|2022-02-25 15:16:30|178.08|176.16|178.08|176.16|178.08|176.16|177.66|175.74|0
1645802200000|2022-02-25 15:16:40|178.5|176.58|177.51|175.59|178.5|176.58|177.51|175.59|0
1645802210000|2022-02-25 15:16:50|177.37|175.45|177.3|175.38|177.44|175.52|176.81|174.89|0
1645802220000|2022-02-25 15:17:00|177.23|175.31|178.08|176.16|178.08|176.16|177.23|175.31|0
1645802230000|2022-02-25 15:17:10|178.5|176.58|178.64|176.72|178.78|176.86|178.15|176.23|0
1645802240000|2022-02-25 15:17:20|179.35|177.43|180.06|178.14|180.06|178.14|179.35|177.43|0
1645802250000|2022-02-25 15:17:30|180.2|178.28|180.55|178.63|181.2|179.28|180.2|178.28|0
1645802260000|2022-02-25 15:17:40|180.84|178.92|181.2|179.28|181.2|179.28|180.84|178.92|0
1645802270000|2022-02-25 15:17:50|180.91|178.99|181.05|179.13|181.05|179.13|180.77|178.85|0
1645802280000|2022-02-25 15:18:00|181.2|179.28|182.48|180.56|182.62|180.7|181.2|179.28|0
1645802290000|2022-02-25 15:18:10|182.77|180.85|183.05|181.13|183.05|181.13|182.77|180.85|0
1645802300000|2022-02-25 15:18:20|182.62|180.7|182.48|180.56|182.62|180.7|182.19|180.27|0
1645802310000|2022-02-25 15:18:30|183.12|181.2|183.05|181.13|183.48|181.56|183.05|181.13|0
1645802320000|2022-02-25 15:18:40|183.34|181.42|183.19|181.27|183.34|181.42|183.05|181.13|0
1645802330000|2022-02-25 15:18:50|183.77|181.85|183.91|181.99|183.91|181.99|183.69|181.77|0
1645802340000|2022-02-25 15:19:00|184.34|182.42|183.48|181.56|184.34|182.42|183.19|181.27|0
1645802360000|2022-02-25 15:19:20|183.91|181.99|183.19|181.27|183.91|181.99|182.76|180.84|0
1645802370000|2022-02-25 15:19:30|184.06|182.14|185.21|183.29|185.21|183.29|183.77|181.85|0
1645802380000|2022-02-25 15:19:40|185.35|183.43|185.64|183.72|185.64|183.72|185.35|183.43|0
1645802390000|2022-02-25 15:19:50|185.93|184.01|185.21|183.29|185.93|184.01|185.21|183.29|0
1645802400000|2022-02-25 15:20:00|185.35|183.43|184.34|182.42|185.35|183.43|184.34|182.42|0
1645802410000|2022-02-25 15:20:10|184.05|182.13|184.49|182.57|184.49|182.57|184.05|182.13|0
1645802420000|2022-02-25 15:20:20|184.34|182.42|185.21|183.29|185.21|183.29|184.34|182.42|0
1645802430000|2022-02-25 15:20:30|185.35|183.43|187.09|185.17|187.09|185.17|185.35|183.43|0
1645802440000|2022-02-25 15:20:40|186.8|184.88|186.07|184.15|187.09|185.17|186.07|184.15|0
1645802450000|2022-02-25 15:20:50|185.85|183.93|185.06|183.14|185.85|183.93|185.06|183.14|0
1645802460000|2022-02-25 15:21:00|185.64|183.72|187.23|185.31|187.23|185.31|185.64|183.72|0
1645802470000|2022-02-25 15:21:10|187.38|185.46|185.93|184.01|187.38|185.46|185.93|184.01|0
1645802480000|2022-02-25 15:21:20|185.78|183.86|187.81|185.89|187.81|185.89|185.78|183.86|0
1645802490000|2022-02-25 15:21:30|187.52|185.6|185.78|183.86|187.52|185.6|185.35|183.43|0
1645802500000|2022-02-25 15:21:40|186.28|184.36|186.07|184.15|186.28|184.36|186.07|184.15|0
1645802510000|2022-02-25 15:21:50|186.5|184.58|187.37|185.45|187.66|185.74|186.5|184.58|0
1645802520000|2022-02-25 15:22:00|186.94|185.02|186.07|184.15|186.94|185.02|186.07|184.15|0
1645802530000|2022-02-25 15:22:10|183.76|181.84|184.2|182.28|184.98|183.06|183.19|181.27|0
1645802540000|2022-02-25 15:22:20|184.05|182.13|183.05|181.13|184.41|182.49|182.48|180.56|0
1645802550000|2022-02-25 15:22:30|183.26|181.34|184.2|182.28|184.2|182.28|183.26|181.34|0
1645802560000|2022-02-25 15:22:40|183.91|181.99|185.71|183.79|185.71|183.79|183.91|181.99|0
1645802570000|2022-02-25 15:22:50|185.35|183.43|184.63|182.71|185.35|183.43|184.48|182.56|0
1645802580000|2022-02-25 15:23:00|184.05|182.13|185.64|183.72|185.64|183.72|184.05|182.13|0
1645802590000|2022-02-25 15:23:10|185.78|183.86|186.07|184.15|186.07|184.15|185.06|183.14|0
1645802600000|2022-02-25 15:23:20|186.36|184.44|187.37|185.45|187.37|185.45|186.36|184.44|0
1645802610000|2022-02-25 15:23:30|187.73|185.81|189.7|187.78|189.7|187.78|187.37|185.45|0
1645802620000|2022-02-25 15:23:40|189.77|187.85|190.36|188.44|190.36|188.44|189.77|187.85|0
1645802630000|2022-02-25 15:23:50|191.02|189.1|188.83|186.91|191.02|189.1|188.83|186.91|0
1645802640000|2022-02-25 15:24:00|188.68|186.76|188.68|186.76|188.68|186.76|188.46|186.54|0
1645802650000|2022-02-25 15:24:10|188.39|186.47|188.68|186.76|188.75|186.83|188.39|186.47|0
1645802660000|2022-02-25 15:24:20|188.75|186.83|188.75|186.83|188.75|186.83|188.75|186.83|0
1645802670000|2022-02-25 15:24:30|189.12|187.2|188.68|186.76|189.12|187.2|188.1|186.18|0
1645802680000|2022-02-25 15:24:40|188.83|186.91|188.83|186.91|188.83|186.91|188.53|186.61|0
1645802690000|2022-02-25 15:24:50|188.39|186.47|188.83|186.91|188.83|186.91|188.39|186.47|0
1645802700000|2022-02-25 15:25:00|188.68|186.76|188.68|186.76|188.68|186.76|187.81|185.89|0
1645802710000|2022-02-25 15:25:10|187.95|186.03|188.39|186.47|188.39|186.47|187.95|186.03|0
1645802720000|2022-02-25 15:25:20|188.24|186.32|187.52|185.6|188.39|186.47|187.52|185.6|0
1645802730000|2022-02-25 15:25:30|188.1|186.18|189.12|187.2|189.12|187.2|188.1|186.18|0
1645802740000|2022-02-25 15:25:40|189.41|187.49|190.65|188.73|190.65|188.73|189.41|187.49|0
1645802750000|2022-02-25 15:25:50|190.58|188.66|191.61|189.69|191.75|189.83|190.58|188.66|0
1645802760000|2022-02-25 15:26:00|191.68|189.76|191.68|189.76|192.05|190.13|191.68|189.76|0
1645802770000|2022-02-25 15:26:10|191.61|189.69|191.9|189.98|192.05|190.13|191.31|189.39|0
1645802780000|2022-02-25 15:26:20|191.61|189.69|191.38|189.46|192.12|190.2|191.38|189.46|0
1645802790000|2022-02-25 15:26:30|191.46|189.54|191.46|189.54|191.46|189.54|191.31|189.39|0
1645802800000|2022-02-25 15:26:40|191.02|189.1|191.9|189.98|191.9|189.98|190.87|188.95|0
1645802810000|2022-02-25 15:26:50|191.46|189.54|191.82|189.9|191.9|189.98|191.46|189.54|0
1645802820000|2022-02-25 15:27:00|191.9|189.98|191.02|189.1|192.34|190.42|191.02|189.1|0
1645802830000|2022-02-25 15:27:10|191.16|189.24|191.31|189.39|191.6|189.68|191.09|189.17|0
1645802840000|2022-02-25 15:27:20|190.58|188.66|189.99|188.07|190.58|188.66|189.99|188.07|0
1645802850000|2022-02-25 15:27:30|190.21|188.29|190.43|188.51|190.58|188.66|190.14|188.22|0
1645802860000|2022-02-25 15:27:40|190.58|188.66|189.55|187.63|190.58|188.66|189.55|187.63|0
1645802870000|2022-02-25 15:27:50|189.41|187.49|189.11|187.19|189.41|187.49|188.53|186.61|0
1645802880000|2022-02-25 15:28:00|189.48|187.56|190.58|188.66|190.58|188.66|189.48|187.56|0
1645802890000|2022-02-25 15:28:10|191.16|189.24|191.67|189.75|191.67|189.75|191.16|189.24|0
1645802900000|2022-02-25 15:28:20|191.75|189.83|191.6|189.68|192.04|190.12|191.6|189.68|0
1645802910000|2022-02-25 15:28:30|191.9|189.98|191.82|189.9|191.9|189.98|191.6|189.68|0
1645802920000|2022-02-25 15:28:40|192.19|190.27|191.9|189.98|192.19|190.27|191.6|189.68|0
1645802930000|2022-02-25 15:28:50|192.34|190.42|191.82|189.9|192.34|190.42|191.82|189.9|0
1645802940000|2022-02-25 15:29:00|192.19|190.27|192.19|190.27|192.34|190.42|192.19|190.27|0
1645802950000|2022-02-25 15:29:10|192.04|190.12|192.19|190.27|192.19|190.27|191.97|190.05|0
1645802960000|2022-02-25 15:29:20|192.49|190.57|193.37|191.45|193.37|191.45|192.49|190.57|0
1645802970000|2022-02-25 15:29:30|193.67|191.75|194.26|192.34|194.26|192.34|193.67|191.75|0
1645802980000|2022-02-25 15:29:40|193.96|192.04|193.81|191.89|193.96|192.04|193.67|191.75|0
1645802990000|2022-02-25 15:29:50|193.67|191.75|192.63|190.71|193.81|191.89|192.63|190.71|0
1645803000000|2022-02-25 15:30:00|193.07|191.15|192.19|190.27|193.07|191.15|191.9|189.98|0
1645803010000|2022-02-25 15:30:10|192.63|190.71|192.41|190.49|192.63|190.71|191.97|190.05|0
1645803020000|2022-02-25 15:30:20|192.93|191.01|193.66|191.74|193.66|191.74|192.93|191.01|0
1645803030000|2022-02-25 15:30:30|193.22|191.3|193.52|191.6|193.52|191.6|193.22|191.3|0
1645803040000|2022-02-25 15:30:40|193.37|191.45|193.96|192.04|194.26|192.34|193.37|191.45|0
1645803050000|2022-02-25 15:30:50|193.37|191.45|193.66|191.74|193.66|191.74|193.22|191.3|0
1645803060000|2022-02-25 15:31:00|194.26|192.34|192.7|190.78|194.26|192.34|192.7|190.78|0
1645803070000|2022-02-25 15:31:10|192.93|191.01|193.66|191.74|193.66|191.74|192.93|191.01|0
1645803080000|2022-02-25 15:31:20|193.52|191.6|193.14|191.22|193.52|191.6|193.07|191.15|0
1645803090000|2022-02-25 15:31:30|193.37|191.45|194.11|192.19|194.11|192.19|193.37|191.45|0
1645803100000|2022-02-25 15:31:40|193.96|192.04|192.92|191|193.96|192.04|192.92|191|0
1645803110000|2022-02-25 15:31:50|192.48|190.56|192.33|190.41|192.78|190.86|192.33|190.41|0
1645803120000|2022-02-25 15:32:00|192.48|190.56|191.75|189.83|192.48|190.56|191.75|189.83|0
1645803130000|2022-02-25 15:32:10|191.89|189.97|192.26|190.34|192.26|190.34|191.89|189.97|0
1645803140000|2022-02-25 15:32:20|192.78|190.86|191.75|189.83|192.78|190.86|191.75|189.83|0
1645803150000|2022-02-25 15:32:30|191.3|189.38|191.6|189.68|191.75|189.83|191.3|189.38|0
1645803160000|2022-02-25 15:32:40|191.75|189.83|192.33|190.41|192.33|190.41|191.45|189.53|0
1645803170000|2022-02-25 15:32:50|192.11|190.19|191.3|189.38|192.11|190.19|191.3|189.38|0
1645803180000|2022-02-25 15:33:00|191.23|189.31|190.28|188.36|191.23|189.31|190.2|188.28|0
1645803190000|2022-02-25 15:33:10|190.42|188.5|189.69|187.77|190.42|188.5|189.69|187.77|0
1645803200000|2022-02-25 15:33:20|189.98|188.06|189.84|187.92|189.98|188.06|189.69|187.77|0
1645803210000|2022-02-25 15:33:30|190.57|188.65|189.84|187.92|190.57|188.65|189.84|187.92|0
1645803220000|2022-02-25 15:33:40|189.55|187.63|190.28|188.36|190.35|188.43|189.55|187.63|0
1645803230000|2022-02-25 15:33:50|190.57|188.65|190.57|188.65|190.72|188.8|190.42|188.5|0
1645803240000|2022-02-25 15:34:00|191.01|189.09|191.01|189.09|191.01|189.09|190.72|188.8|0
1645803250000|2022-02-25 15:34:10|190.72|188.8|191.23|189.31|191.23|189.31|190.72|188.8|0
1645803260000|2022-02-25 15:34:20|191.08|189.16|191.08|189.16|191.08|189.16|190.57|188.65|0
1645803270000|2022-02-25 15:34:30|190.57|188.65|190.72|188.8|190.72|188.8|190.57|188.65|0
1645803280000|2022-02-25 15:34:40|191.01|189.09|191.3|189.38|191.3|189.38|191.01|189.09|0
1645803290000|2022-02-25 15:34:50|191.45|189.53|191.3|189.38|191.67|189.75|191.16|189.24|0
1645803300000|2022-02-25 15:35:00|191.01|189.09|190.72|188.8|191.01|189.09|190.49|188.57|0
1645803310000|2022-02-25 15:35:10|191.45|189.53|191.15|189.23|191.52|189.6|191.15|189.23|0
1645803320000|2022-02-25 15:35:20|190.71|188.79|190.57|188.65|191.01|189.09|190.57|188.65|0
1645803330000|2022-02-25 15:35:30|190.71|188.79|190.35|188.43|190.71|188.79|190.35|188.43|0
1645803340000|2022-02-25 15:35:40|190.42|188.5|190.42|188.5|190.64|188.72|190.42|188.5|0
1645803350000|2022-02-25 15:35:50|190.27|188.35|190.13|188.21|190.42|188.5|190.13|188.21|0
1645803360000|2022-02-25 15:36:00|188.96|187.04|188.09|186.17|188.96|187.04|188.09|186.17|0
1645803370000|2022-02-25 15:36:10|188.01|186.09|188.81|186.89|188.81|186.89|187.79|185.87|0
1645803380000|2022-02-25 15:36:20|188.23|186.31|187.65|185.73|188.23|186.31|187.65|185.73|0
1645803390000|2022-02-25 15:36:30|187.21|185.29|187.07|185.15|187.21|185.29|186.78|184.86|0
1645803400000|2022-02-25 15:36:40|187.36|185.44|187.36|185.44|187.5|185.58|187.36|185.44|0
1645803410000|2022-02-25 15:36:50|187.21|185.29|187.79|185.87|187.79|185.87|187.21|185.29|0
1645803420000|2022-02-25 15:37:00|187.86|185.94|186.78|184.86|187.86|185.94|186.78|184.86|0
1645803430000|2022-02-25 15:37:10|186.2|184.28|186.56|184.64|186.56|184.64|186.12|184.2|0
1645803440000|2022-02-25 15:37:20|187.07|185.15|186.92|185|187.07|185.15|186.7|184.78|0
1645803450000|2022-02-25 15:37:30|187.07|185.15|187.43|185.51|187.43|185.51|187.07|185.15|0
1645803460000|2022-02-25 15:37:40|187.65|185.73|188.37|186.45|188.37|186.45|187.65|185.73|0
1645803470000|2022-02-25 15:37:50|188.23|186.31|187.65|185.73|188.23|186.31|187.65|185.73|0
1645803480000|2022-02-25 15:38:00|187.79|185.87|187.79|185.87|187.79|185.87|187.21|185.29|0
1645803490000|2022-02-25 15:38:10|187.36|185.44|186.34|184.42|187.36|185.44|186.34|184.42|0
1645803500000|2022-02-25 15:38:20|185.91|183.99|185.19|183.27|185.91|183.99|185.19|183.27|0
1645803510000|2022-02-25 15:38:30|185.04|183.12|185.04|183.12|185.04|183.12|185.04|183.12|0
1645803520000|2022-02-25 15:38:40|185.76|183.84|185.19|183.27|185.76|183.84|185.19|183.27|0
1645803530000|2022-02-25 15:38:50|185.47|183.55|185.91|183.99|185.91|183.99|185.47|183.55|0
1645803540000|2022-02-25 15:39:00|186.2|184.28|187.21|185.29|187.21|185.29|186.2|184.28|0
1645803550000|2022-02-25 15:39:10|187.36|185.44|187.07|185.15|187.36|185.44|187.07|185.15|0
1645803560000|2022-02-25 15:39:20|186.92|185|186.34|184.42|186.92|185|186.34|184.42|0
1645803570000|2022-02-25 15:39:30|186.49|184.57|187.35|185.43|187.35|185.43|186.49|184.57|0
1645803580000|2022-02-25 15:39:40|187.21|185.29|188.44|186.52|188.44|186.52|187.21|185.29|0
1645803590000|2022-02-25 15:39:50|188.01|186.09|188.23|186.31|188.23|186.31|188.01|186.09|0
1645803600000|2022-02-25 15:40:00|188.66|186.74|190.27|188.35|190.27|188.35|188.66|186.74|0
1645803610000|2022-02-25 15:40:10|190.12|188.2|191.44|189.52|191.44|189.52|189.98|188.06|0
1645803620000|2022-02-25 15:40:20|191.3|189.38|191.44|189.52|191.44|189.52|191.07|189.15|0
1645803630000|2022-02-25 15:40:30|191.3|189.38|191.59|189.67|191.88|189.96|191.3|189.38|0
1645803640000|2022-02-25 15:40:40|192.03|190.11|191.88|189.96|192.03|190.11|191.51|189.59|0
1645803650000|2022-02-25 15:40:50|192.03|190.11|192.18|190.26|192.25|190.33|192.03|190.11|0
1645803660000|2022-02-25 15:41:00|192.47|190.55|193.28|191.36|193.28|191.36|192.4|190.48|0
1645803670000|2022-02-25 15:41:10|193.51|191.59|193.06|191.14|193.51|191.59|192.91|190.99|0
1645803680000|2022-02-25 15:41:20|192.91|190.99|193.5|191.58|193.5|191.58|192.91|190.99|0
1645803690000|2022-02-25 15:41:30|193.95|192.03|193.8|191.88|194.24|192.32|193.8|191.88|0
1645803700000|2022-02-25 15:41:40|194.1|192.18|193.8|191.88|194.1|192.18|193.8|191.88|0
1645803710000|2022-02-25 15:41:50|193.5|191.58|193.8|191.88|193.8|191.88|193.5|191.58|0
1645803720000|2022-02-25 15:42:00|193.95|192.03|194.1|192.18|194.1|192.18|193.95|192.03|0
1645803730000|2022-02-25 15:42:10|193.95|192.03|193.65|191.73|194.31|192.39|193.65|191.73|0
1645803740000|2022-02-25 15:42:20|193.5|191.58|193.21|191.29|193.5|191.58|192.98|191.06|0
1645803750000|2022-02-25 15:42:30|193.06|191.14|193.06|191.14|193.21|191.29|192.91|190.99|0
1645803760000|2022-02-25 15:42:40|193.21|191.29|193.36|191.44|193.36|191.44|193.06|191.14|0
1645803770000|2022-02-25 15:42:50|193.21|191.29|192.91|190.99|193.21|191.29|192.62|190.7|0
1645803780000|2022-02-25 15:43:00|193.36|191.44|192.32|190.4|193.36|191.44|192.32|190.4|0
1645803790000|2022-02-25 15:43:10|192.76|190.84|193.5|191.58|193.5|191.58|192.76|190.84|0
1645803800000|2022-02-25 15:43:20|193.95|192.03|193.5|191.58|193.95|192.03|193.5|191.58|0
1645803810000|2022-02-25 15:43:30|193.95|192.03|194.54|192.62|194.54|192.62|193.95|192.03|0
1645803820000|2022-02-25 15:43:40|194.39|192.47|194.39|192.47|194.46|192.54|194.24|192.32|0
1645803830000|2022-02-25 15:43:50|194.24|192.32|194.39|192.47|194.39|192.47|194.24|192.32|0
1645803840000|2022-02-25 15:44:00|194.54|192.62|195.35|193.43|195.5|193.58|194.54|192.62|0
1645803850000|2022-02-25 15:44:10|195.13|193.21|195.8|193.88|195.8|193.88|195.13|193.21|0
1645803860000|2022-02-25 15:44:20|195.87|193.95|195.58|193.66|195.95|194.03|195.58|193.66|0
1645803870000|2022-02-25 15:44:30|195.87|193.95|196.02|194.1|196.02|194.1|195.8|193.88|0
1645803880000|2022-02-25 15:44:40|195.87|193.95|196.02|194.1|196.09|194.17|195.87|193.95|0
1645803890000|2022-02-25 15:44:50|196.24|194.32|196.77|194.85|196.77|194.85|196.24|194.32|0
1645803900000|2022-02-25 15:45:00|197.07|195.15|195.87|193.95|197.07|195.15|195.87|193.95|0
1645803910000|2022-02-25 15:45:10|196.47|194.55|197.21|195.29|197.21|195.29|196.47|194.55|0
1645803920000|2022-02-25 15:45:20|197.14|195.22|196.32|194.4|197.14|195.22|195.8|193.88|0
1645803930000|2022-02-25 15:45:30|196.47|194.55|196.62|194.7|196.62|194.7|196.47|194.55|0
1645803940000|2022-02-25 15:45:40|196.77|194.85|196.77|194.85|196.77|194.85|196.62|194.7|0
1645803950000|2022-02-25 15:45:50|197.06|195.14|197.21|195.29|197.21|195.29|197.06|195.14|0
1645803960000|2022-02-25 15:46:00|197.06|195.14|197.21|195.29|197.36|195.44|197.06|195.14|0
1645803970000|2022-02-25 15:46:10|197.96|196.04|198.26|196.34|198.26|196.34|197.96|196.04|0
1645803980000|2022-02-25 15:46:20|198.11|196.19|198.41|196.49|198.41|196.49|198.11|196.19|0
1645803990000|2022-02-25 15:46:30|198.56|196.64|198.41|196.49|198.56|196.64|198.33|196.41|0
1645804000000|2022-02-25 15:46:40|198.26|196.34|198.86|196.94|198.86|196.94|198.26|196.34|0
1645804010000|2022-02-25 15:46:50|198.48|196.56|198.71|196.79|198.71|196.79|198.48|196.56|0
1645804020000|2022-02-25 15:47:00|199.01|197.09|198.93|197.01|199.01|197.09|198.71|196.79|0
1645804030000|2022-02-25 15:47:10|199.01|197.09|199.31|197.39|199.31|197.39|199.01|197.09|0
1645804040000|2022-02-25 15:47:20|199.08|197.16|199.16|197.24|199.16|197.24|199.01|197.09|0
1645804050000|2022-02-25 15:47:30|199.01|197.09|199.31|197.39|199.31|197.39|198.86|196.94|0
1645804060000|2022-02-25 15:47:40|199.76|197.84|200.66|198.74|200.66|198.74|199.76|197.84|0
1645804070000|2022-02-25 15:47:50|200.43|198.51|201.27|199.35|201.27|199.35|200.43|198.51|0
1645804080000|2022-02-25 15:48:00|200.96|199.04|201.27|199.35|201.27|199.35|200.96|199.04|0
1645804090000|2022-02-25 15:48:10|201.42|199.5|200.96|199.04|201.42|199.5|200.96|199.04|0
1645804100000|2022-02-25 15:48:20|200.81|198.89|201.11|199.19|201.27|199.35|200.81|198.89|0
1645804110000|2022-02-25 15:48:30|200.96|199.04|201.42|199.5|201.42|199.5|200.96|199.04|0
1645804120000|2022-02-25 15:48:40|200.96|199.04|201.11|199.19|201.34|199.42|200.96|199.04|0
1645804130000|2022-02-25 15:48:50|200.66|198.74|200.96|199.04|201.11|199.19|200.66|198.74|0
1645804140000|2022-02-25 15:49:00|200.66|198.74|200.96|199.04|200.96|199.04|200.66|198.74|0
1645804150000|2022-02-25 15:49:10|201.27|199.35|201.64|199.72|201.64|199.72|201.26|199.34|0
1645804160000|2022-02-25 15:49:20|201.57|199.65|201.72|199.8|201.72|199.8|201.34|199.42|0
1645804170000|2022-02-25 15:49:30|201.57|199.65|201.72|199.8|201.94|200.02|201.57|199.65|0
1645804180000|2022-02-25 15:49:40|202.02|200.1|201.87|199.95|202.17|200.25|201.72|199.8|0
1645804190000|2022-02-25 15:49:50|202.17|200.25|202.02|200.1|202.32|200.4|202.02|200.1|0
1645804200000|2022-02-25 15:50:00|201.87|199.95|200.96|199.04|201.87|199.95|200.96|199.04|0
1645804210000|2022-02-25 15:50:10|200.66|198.74|200.28|198.36|200.66|198.74|200.28|198.36|0
1645804220000|2022-02-25 15:50:20|200.66|198.74|200.28|198.36|200.66|198.74|200.28|198.36|0
1645804230000|2022-02-25 15:50:30|200.06|198.14|199.76|197.84|200.06|198.14|199.76|197.84|0
1645804240000|2022-02-25 15:50:40|199.91|197.99|200.06|198.14|200.06|198.14|199.76|197.84|0
1645804250000|2022-02-25 15:50:50|200.21|198.29|200.66|198.74|200.66|198.74|200.13|198.21|0
1645804260000|2022-02-25 15:51:00|201.26|199.34|200.36|198.44|201.26|199.34|200.36|198.44|0
1645804270000|2022-02-25 15:51:10|200.66|198.74|200.06|198.14|200.66|198.74|200.06|198.14|0
1645804280000|2022-02-25 15:51:20|200.21|198.29|200.21|198.29|200.28|198.36|200.21|198.29|0
1645804290000|2022-02-25 15:51:30|200.43|198.51|200.06|198.14|200.51|198.59|200.06|198.14|0
1645804300000|2022-02-25 15:51:40|200.36|198.44|200.66|198.74|200.66|198.74|200.28|198.36|0
1645804310000|2022-02-25 15:51:50|200.81|198.89|200.58|198.66|200.96|199.04|200.58|198.66|0
1645804320000|2022-02-25 15:52:00|200.96|199.04|200.81|198.89|200.96|199.04|200.51|198.59|0
1645804330000|2022-02-25 15:52:10|200.88|198.96|201.56|199.64|201.56|199.64|200.88|198.96|0
1645804340000|2022-02-25 15:52:20|201.49|199.57|201.87|199.95|202.17|200.25|201.49|199.57|0
1645804350000|2022-02-25 15:52:30|201.56|199.64|201.11|199.19|201.56|199.64|201.11|199.19|0
1645804360000|2022-02-25 15:52:40|201.41|199.49|201.64|199.72|201.64|199.72|201.26|199.34|0
1645804370000|2022-02-25 15:52:50|201.71|199.79|202.17|200.25|202.17|200.25|201.71|199.79|0
1645804380000|2022-02-25 15:53:00|202.09|200.17|202.62|200.7|202.62|200.7|202.09|200.17|0
1645804390000|2022-02-25 15:53:10|202.77|200.85|202.93|201.01|203.08|201.16|202.77|200.85|0
1645804400000|2022-02-25 15:53:20|203|201.08|202.47|200.55|203|201.08|202.17|200.25|0
1645804410000|2022-02-25 15:53:30|203|201.08|202.92|201|203.08|201.16|202.92|201|0
1645804420000|2022-02-25 15:53:40|208.41|206.49|204.48|202.56|208.41|206.49|204.33|202.41|0
1645804430000|2022-02-25 15:53:50|202.82|200.9|202.66|200.74|202.82|200.9|202.66|200.74|0
1645804440000|2022-02-25 15:54:00|202.51|200.59|202.89|200.97|203.12|201.2|202.51|200.59|0
1645804450000|2022-02-25 15:54:10|203.12|201.2|203.12|201.2|203.27|201.35|202.97|201.05|0
1645804460000|2022-02-25 15:54:20|203.19|201.27|202.97|201.05|203.19|201.27|202.97|201.05|0
1645804470000|2022-02-25 15:54:30|203.27|201.35|203.04|201.12|203.27|201.35|202.97|201.05|0
1645804480000|2022-02-25 15:54:40|203.27|201.35|202.66|200.74|203.27|201.35|202.66|200.74|0
1645804490000|2022-02-25 15:54:50|202.36|200.44|201.75|199.83|202.36|200.44|201.75|199.83|0
1645804500000|2022-02-25 15:55:00|201.91|199.99|201|199.08|201.91|199.99|201|199.08|0
1645804510000|2022-02-25 15:55:10|201.75|199.83|202.51|200.59|202.51|200.59|201.75|199.83|0
1645804520000|2022-02-25 15:55:20|202.66|200.74|202.97|201.05|203.12|201.2|202.66|200.74|0
1645804530000|2022-02-25 15:55:30|203.12|201.2|203.12|201.2|203.73|201.81|203.12|201.2|0
1645804540000|2022-02-25 15:55:40|203.19|201.27|202.81|200.89|203.27|201.35|202.81|200.89|0
1645804550000|2022-02-25 15:55:50|203.12|201.2|202.97|201.05|203.27|201.35|202.89|200.97|0
1645804560000|2022-02-25 15:56:00|203.12|201.2|202.36|200.44|203.12|201.2|202.21|200.29|0
1645804570000|2022-02-25 15:56:10|202.21|200.29|202.06|200.14|202.21|200.29|201.9|199.98|0
1645804580000|2022-02-25 15:56:20|202.21|200.29|201.45|199.53|202.21|200.29|201.45|199.53|0
1645804590000|2022-02-25 15:56:30|201.6|199.68|202.21|200.29|202.21|200.29|201.6|199.68|0
1645804600000|2022-02-25 15:56:40|202.06|200.14|201.75|199.83|202.06|200.14|201.75|199.83|0
1645804610000|2022-02-25 15:56:50|202.21|200.29|202.66|200.74|202.66|200.74|202.21|200.29|0
1645804620000|2022-02-25 15:57:00|201.9|199.98|204.03|202.11|204.03|202.11|201.9|199.98|0
1645804630000|2022-02-25 15:57:10|204.18|202.26|204.71|202.79|204.94|203.02|204.18|202.26|0
1645804640000|2022-02-25 15:57:20|204.18|202.26|204.03|202.11|204.33|202.41|204.03|202.11|0
1645804650000|2022-02-25 15:57:30|204.33|202.41|204.71|202.79|204.71|202.79|204.33|202.41|0
1645804660000|2022-02-25 15:57:40|204.64|202.72|204.33|202.41|204.64|202.72|204.33|202.41|0
1645804670000|2022-02-25 15:57:50|204.03|202.11|203.27|201.35|204.03|202.11|203.12|201.2|0
1645804680000|2022-02-25 15:58:00|203.72|201.8|204.18|202.26|204.48|202.56|203.72|201.8|0
1645804690000|2022-02-25 15:58:10|204.03|202.11|204.03|202.11|204.25|202.33|204.03|202.11|0
1645804700000|2022-02-25 15:58:20|203.87|201.95|203.42|201.5|203.87|201.95|203.11|201.19|0
1645804710000|2022-02-25 15:58:30|202.88|200.96|202.96|201.04|202.96|201.04|202.81|200.89|0
1645804720000|2022-02-25 15:58:40|203.42|201.5|203.57|201.65|203.57|201.65|203.42|201.5|0
1645804730000|2022-02-25 15:58:50|203.42|201.5|204.03|202.11|204.03|202.11|203.42|201.5|0
1645804740000|2022-02-25 15:59:00|203.57|201.65|203.27|201.35|203.72|201.8|203.27|201.35|0
1645804750000|2022-02-25 15:59:10|202.66|200.74|202.51|200.59|202.66|200.74|202.51|200.59|0
1645804760000|2022-02-25 15:59:20|202.36|200.44|201.67|199.75|202.73|200.81|201.67|199.75|0
1645804770000|2022-02-25 15:59:30|202.51|200.59|198.74|196.82|202.51|200.59|198.74|196.82|0
1645804780000|2022-02-25 15:59:40|197.99|196.07|200.09|198.17|200.09|198.17|197.99|196.07|0
1645804790000|2022-02-25 15:59:50|200.54|198.62|200.24|198.32|200.54|198.62|199.64|197.72|0
1645804800000|2022-02-25 16:00:00|200.84|198.92|198.74|196.82|200.84|198.92|198.74|196.82|0
1645804810000|2022-02-25 16:00:10|199.04|197.12|198.89|196.97|199.41|197.49|198.89|196.97|0
1645804820000|2022-02-25 16:00:20|198.51|196.59|196.49|194.57|198.51|196.59|196.49|194.57|0
1645804830000|2022-02-25 16:00:30|196.64|194.72|196.19|194.27|196.64|194.72|196.12|194.2|0
1645804840000|2022-02-25 16:00:40|196.71|194.79|197.09|195.17|197.09|195.17|196.49|194.57|0
1645804850000|2022-02-25 16:00:50|197.69|195.77|197.24|195.32|197.69|195.77|197.24|195.32|0
1645804860000|2022-02-25 16:01:00|197.31|195.39|199.79|197.87|199.79|197.87|197.31|195.39|0
1645804870000|2022-02-25 16:01:10|200.24|198.32|198.43|196.51|200.24|198.32|198.43|196.51|0
1645804880000|2022-02-25 16:01:20|198.58|196.66|199.49|197.57|199.49|197.57|198.58|196.66|0
1645804890000|2022-02-25 16:01:30|199.86|197.94|199.26|197.34|199.94|198.02|199.26|197.34|0
1645804900000|2022-02-25 16:01:40|199.03|197.11|199.03|197.11|199.18|197.26|199.03|197.11|0
1645804910000|2022-02-25 16:01:50|199.64|197.72|199.26|197.34|199.64|197.72|199.26|197.34|0
1645804920000|2022-02-25 16:02:00|199.33|197.41|199.79|197.87|199.79|197.87|198.73|196.81|0
1645804930000|2022-02-25 16:02:10|199.03|197.11|198.96|197.04|199.71|197.79|198.96|197.04|0
1645804940000|2022-02-25 16:02:20|199.33|197.41|200.09|198.17|200.09|198.17|199.18|197.26|0
1645804950000|2022-02-25 16:02:30|200.69|198.77|202.05|200.13|202.05|200.13|200.69|198.77|0
1645804960000|2022-02-25 16:02:40|201.9|199.98|202.5|200.58|202.5|200.58|201.9|199.98|0
1645804970000|2022-02-25 16:02:50|202.58|200.66|202.65|200.73|202.65|200.73|202.5|200.58|0
1645804980000|2022-02-25 16:03:00|202.81|200.89|202.65|200.73|202.81|200.89|202.35|200.43|0
1645804990000|2022-02-25 16:03:10|203.57|201.65|204.17|202.25|204.17|202.25|203.57|201.65|0
1645805000000|2022-02-25 16:03:20|204.02|202.1|204.17|202.25|204.17|202.25|204.02|202.1|0
1645805010000|2022-02-25 16:03:30|204.02|202.1|203.94|202.02|204.02|202.1|203.56|201.64|0
1645805020000|2022-02-25 16:03:40|204.17|202.25|203.72|201.8|204.17|202.25|203.72|201.8|0
1645805030000|2022-02-25 16:03:50|203.87|201.95|203.87|201.95|203.87|201.95|203.41|201.49|0
1645805040000|2022-02-25 16:04:00|204.17|202.25|203.72|201.8|204.17|202.25|203.11|201.19|0
1645805050000|2022-02-25 16:04:10|203.03|201.11|203.41|201.49|203.41|201.49|203.03|201.11|0
1645805060000|2022-02-25 16:04:20|204.02|202.1|204.17|202.25|204.63|202.71|204.02|202.1|0
1645805070000|2022-02-25 16:04:30|204.63|202.71|203.56|201.64|204.78|202.86|203.56|201.64|0
1645805080000|2022-02-25 16:04:40|204.09|202.17|204.63|202.71|204.63|202.71|204.09|202.17|0
1645805090000|2022-02-25 16:04:50|205.01|203.09|205.31|203.39|205.62|203.7|205.01|203.09|0
1645805100000|2022-02-25 16:05:00|205.85|203.93|205.54|203.62|205.85|203.93|205.24|203.32|0
1645805110000|2022-02-25 16:05:10|204.78|202.86|204.48|202.56|204.78|202.86|204.48|202.56|0
1645805120000|2022-02-25 16:05:20|204.02|202.1|203.56|201.64|204.02|202.1|203.41|201.49|0
1645805130000|2022-02-25 16:05:30|204.17|202.25|204.02|202.1|204.17|202.25|203.56|201.64|0
1645805140000|2022-02-25 16:05:40|203.87|201.95|203.87|201.95|203.87|201.95|203.71|201.79|0
1645805150000|2022-02-25 16:05:50|204.17|202.25|203.87|201.95|204.17|202.25|203.87|201.95|0
1645805160000|2022-02-25 16:06:00|203.56|201.64|204.02|202.1|204.17|202.25|203.41|201.49|0
1645805170000|2022-02-25 16:06:10|204.32|202.4|204.78|202.86|204.78|202.86|204.32|202.4|0
1645805180000|2022-02-25 16:06:20|204.02|202.1|203.56|201.64|204.17|202.25|203.56|201.64|0
1645805190000|2022-02-25 16:06:30|204.17|202.25|203.87|201.95|204.7|202.78|203.87|201.95|0
1645805200000|2022-02-25 16:06:40|204.32|202.4|203.87|201.95|204.47|202.55|203.87|201.95|0
1645805210000|2022-02-25 16:06:50|203.48|201.56|203.56|201.64|203.87|201.95|203.48|201.56|0
1645805220000|2022-02-25 16:07:00|203.94|202.02|204.02|202.1|204.02|202.1|203.86|201.94|0
1645805230000|2022-02-25 16:07:10|203.79|201.87|202.65|200.73|203.79|201.87|202.65|200.73|0
1645805240000|2022-02-25 16:07:20|202.19|200.27|201.74|199.82|202.19|200.27|201.59|199.67|0
1645805250000|2022-02-25 16:07:30|201.51|199.59|201.89|199.97|201.96|200.04|201.51|199.59|0
1645805260000|2022-02-25 16:07:40|201.14|199.22|200.23|198.31|201.14|199.22|200.23|198.31|0
1645805270000|2022-02-25 16:07:50|200.38|198.46|200.68|198.76|200.98|199.06|200.38|198.46|0
1645805280000|2022-02-25 16:08:00|202.04|200.12|202.19|200.27|202.35|200.43|202.04|200.12|0
1645805290000|2022-02-25 16:08:10|202.5|200.58|202.5|200.58|202.5|200.58|202.04|200.12|0
1645805300000|2022-02-25 16:08:20|202.8|200.88|202.95|201.03|202.95|201.03|202.8|200.88|0
1645805310000|2022-02-25 16:08:30|203.26|201.34|202.04|200.12|203.26|201.34|202.04|200.12|0
1645805320000|2022-02-25 16:08:40|203.1|201.18|203.1|201.18|203.1|201.18|202.95|201.03|0
1645805330000|2022-02-25 16:08:50|203.25|201.33|203.1|201.18|203.25|201.33|203.1|201.18|0
1645805340000|2022-02-25 16:09:00|202.8|200.88|203.25|201.33|203.25|201.33|202.8|200.88|0
1645805350000|2022-02-25 16:09:10|203.86|201.94|204.17|202.25|204.17|202.25|203.71|201.79|0
1645805360000|2022-02-25 16:09:20|203.71|201.79|204.17|202.25|204.17|202.25|203.71|201.79|0
1645805370000|2022-02-25 16:09:30|204.01|202.09|204.17|202.25|204.17|202.25|203.86|201.94|0
1645805380000|2022-02-25 16:09:40|204.01|202.09|204.17|202.25|204.17|202.25|204.01|202.09|0
1645805390000|2022-02-25 16:09:50|204.93|203.01|204.78|202.86|205.08|203.16|204.78|202.86|0
1645805400000|2022-02-25 16:10:00|205.08|203.16|204.01|202.09|205.08|203.16|204.01|202.09|0
1645805410000|2022-02-25 16:10:10|203.93|202.01|204.47|202.55|204.47|202.55|203.86|201.94|0
1645805420000|2022-02-25 16:10:20|204.17|202.25|203.71|201.79|204.17|202.25|203.71|201.79|0
1645805430000|2022-02-25 16:10:30|203.86|201.94|203.86|201.94|204.39|202.47|203.86|201.94|0
1645805440000|2022-02-25 16:10:40|204.17|202.25|204.32|202.4|204.39|202.47|204.17|202.25|0
1645805450000|2022-02-25 16:10:50|204.24|202.32|204.32|202.4|204.32|202.4|204.24|202.32|0
1645805460000|2022-02-25 16:11:00|204.47|202.55|204.47|202.55|204.62|202.7|203.93|202.01|0
1645805470000|2022-02-25 16:11:10|204.77|202.85|204.62|202.7|204.93|203.01|204.62|202.7|0
1645805480000|2022-02-25 16:11:20|205.08|203.16|205.23|203.31|205.23|203.31|204.85|202.93|0
1645805490000|2022-02-25 16:11:30|205.08|203.16|205.08|203.16|205.15|203.23|205.08|203.16|0
1645805500000|2022-02-25 16:11:40|205.23|203.31|205.54|203.62|205.54|203.62|205.23|203.31|0
1645805510000|2022-02-25 16:11:50|205.84|203.92|207.53|205.61|207.53|205.61|205.84|203.92|0
1645805520000|2022-02-25 16:12:00|207.07|205.15|206.15|204.23|207.07|205.15|206.15|204.23|0
1645805530000|2022-02-25 16:12:10|206.45|204.53|206.61|204.69|206.61|204.69|206.45|204.53|0
1645805540000|2022-02-25 16:12:20|206.3|204.38|206.76|204.84|206.76|204.84|206.3|204.38|0
1645805550000|2022-02-25 16:12:30|206.91|204.99|207.37|205.45|207.37|205.45|206.91|204.99|0
1645805560000|2022-02-25 16:12:40|207.53|205.61|207.91|205.99|207.91|205.99|207.53|205.61|0
1645805570000|2022-02-25 16:12:50|207.6|205.68|207.83|205.91|207.99|206.07|207.6|205.68|0
1645805580000|2022-02-25 16:13:00|208.14|206.22|207.83|205.91|208.76|206.84|207.83|205.91|0
1645805590000|2022-02-25 16:13:10|207.99|206.07|209.22|207.3|209.22|207.3|207.99|206.07|0
1645805600000|2022-02-25 16:13:20|209.07|207.15|209.29|207.37|209.29|207.37|208.91|206.99|0
1645805610000|2022-02-25 16:13:30|209.37|207.45|209.29|207.37|209.68|207.76|209.29|207.37|0
1645805620000|2022-02-25 16:13:40|209.37|207.45|209.68|207.76|209.84|207.92|209.37|207.45|0
1645805630000|2022-02-25 16:13:50|209.84|207.92|210.15|208.23|210.3|208.38|209.84|207.92|0
1645805640000|2022-02-25 16:14:00|210.46|208.54|211.54|209.62|211.54|209.62|210.46|208.54|0
1645805650000|2022-02-25 16:14:10|212.16|210.24|210.61|208.69|212.16|210.24|210.61|208.69|0
1645805660000|2022-02-25 16:14:20|210.76|208.84|210.15|208.23|210.76|208.84|210.15|208.23|0
1645805670000|2022-02-25 16:14:30|210.61|208.69|210.3|208.38|210.61|208.69|210.3|208.38|0
1645805680000|2022-02-25 16:14:40|210.15|208.23|209.84|207.92|210.3|208.38|209.84|207.92|0
1645805690000|2022-02-25 16:14:50|209.99|208.07|209.99|208.07|209.99|208.07|209.68|207.76|0
1645805700000|2022-02-25 16:15:00|209.37|207.45|209.84|207.92|209.84|207.92|209.37|207.45|0
1645805710000|2022-02-25 16:15:10|209.68|207.76|210.45|208.53|210.45|208.53|209.68|207.76|0
1645805720000|2022-02-25 16:15:20|209.99|208.07|210.45|208.53|210.45|208.53|209.99|208.07|0
1645805730000|2022-02-25 16:15:30|210.61|208.69|211.07|209.15|211.07|209.15|210.61|208.69|0
1645805740000|2022-02-25 16:15:40|210.61|208.69|210.76|208.84|210.76|208.84|210.61|208.69|0
1645805750000|2022-02-25 16:15:50|211.23|209.31|210.76|208.84|211.23|209.31|210.76|208.84|0
1645805760000|2022-02-25 16:16:00|211.23|209.31|210.92|209|211.23|209.31|210.76|208.84|0
1645805770000|2022-02-25 16:16:10|210.61|208.69|210.61|208.69|210.61|208.69|210.61|208.69|0
1645805780000|2022-02-25 16:16:20|210.76|208.84|210.61|208.69|210.92|209|210.61|208.69|0
1645805790000|2022-02-25 16:16:30|211.07|209.15|210.76|208.84|211.07|209.15|210.76|208.84|0
1645805800000|2022-02-25 16:16:40|210.61|208.69|210.45|208.53|210.61|208.69|210.45|208.53|0
1645805810000|2022-02-25 16:16:50|210.14|208.22|210.3|208.38|210.3|208.38|210.14|208.22|0
1645805820000|2022-02-25 16:17:00|209.83|207.91|209.68|207.76|209.83|207.91|209.52|207.6|0
1645805830000|2022-02-25 16:17:10|209.52|207.6|208.14|206.22|209.52|207.6|208.14|206.22|0
1645805840000|2022-02-25 16:17:20|208.45|206.53|208.6|206.68|208.91|206.99|208.45|206.53|0
1645805850000|2022-02-25 16:17:30|208.45|206.53|208.14|206.22|208.45|206.53|208.14|206.22|0
1645805860000|2022-02-25 16:17:40|208.21|206.29|208.91|206.99|208.91|206.99|208.21|206.29|0
1645805870000|2022-02-25 16:17:50|208.6|206.68|208.91|206.99|208.91|206.99|208.6|206.68|0
1645805880000|2022-02-25 16:18:00|209.37|207.45|209.37|207.45|209.52|207.6|209.37|207.45|0
1645805890000|2022-02-25 16:18:10|209.06|207.14|209.21|207.29|209.37|207.45|209.06|207.14|0
1645805900000|2022-02-25 16:18:20|209.37|207.45|209.21|207.29|209.37|207.45|209.21|207.29|0
1645805910000|2022-02-25 16:18:30|209.06|207.14|209.52|207.6|209.52|207.6|209.06|207.14|0
1645805920000|2022-02-25 16:18:40|209.37|207.45|209.37|207.45|209.37|207.45|209.21|207.29|0
1645805930000|2022-02-25 16:18:50|209.52|207.6|209.68|207.76|209.68|207.76|209.52|207.6|0
1645805940000|2022-02-25 16:19:00|209.83|207.91|210.06|208.14|210.14|208.22|209.83|207.91|0
1645805950000|2022-02-25 16:19:10|210.14|208.22|210.3|208.38|210.45|208.53|210.14|208.22|0
1645805960000|2022-02-25 16:19:20|210.6|208.68|211.07|209.15|211.07|209.15|210.6|208.68|0
1645805970000|2022-02-25 16:19:30|211.3|209.38|211.07|209.15|211.84|209.92|211.07|209.15|0
1645805980000|2022-02-25 16:19:40|211.69|209.77|212.62|210.7|212.62|210.7|211.69|209.77|0
1645805990000|2022-02-25 16:19:50|212.16|210.24|212.62|210.7|212.62|210.7|212.16|210.24|0
1645806000000|2022-02-25 16:20:00|213.87|211.95|213.87|211.95|214.02|212.1|213.56|211.64|0
1645806010000|2022-02-25 16:20:10|214.02|212.1|211.89|209.97|214.02|212.1|211.89|209.97|0
1645806020000|2022-02-25 16:20:20|211.73|209.81|211.65|209.73|211.73|209.81|211.65|209.73|0
1645806030000|2022-02-25 16:20:30|211.27|209.35|211.11|209.19|211.27|209.35|211.11|209.19|0
1645806040000|2022-02-25 16:20:40|211.58|209.66|211.58|209.66|211.73|209.81|211.58|209.66|0
1645806050000|2022-02-25 16:20:50|211.73|209.81|211.73|209.81|211.73|209.81|211.73|209.81|0
1645806060000|2022-02-25 16:21:00|211.89|209.97|211.11|209.19|211.89|209.97|210.96|209.04|0
1645806070000|2022-02-25 16:21:10|211.27|209.35|210.56|208.64|211.27|209.35|210.56|208.64|0
1645806080000|2022-02-25 16:21:20|210.8|208.88|212.05|210.13|212.05|210.13|210.8|208.88|0
1645806090000|2022-02-25 16:21:30|212.36|210.44|212.36|210.44|212.67|210.75|212.36|210.44|0
1645806100000|2022-02-25 16:21:40|212.2|210.28|212.2|210.28|212.36|210.44|212.2|210.28|0
1645806110000|2022-02-25 16:21:50|212.05|210.13|212.51|210.59|212.51|210.59|212.05|210.13|0
1645806120000|2022-02-25 16:22:00|212.36|210.44|212.05|210.13|212.36|210.44|212.05|210.13|0
1645806130000|2022-02-25 16:22:10|212.98|211.06|213.14|211.22|213.3|211.38|212.98|211.06|0
1645806140000|2022-02-25 16:22:20|213.61|211.69|214.39|212.47|214.39|212.47|213.37|211.45|0
1645806150000|2022-02-25 16:22:30|214.23|212.31|214.23|212.31|214.23|212.31|214|212.08|0
1645806160000|2022-02-25 16:22:40|214.39|212.47|214.47|212.55|214.47|212.55|214.23|212.31|0
1645806170000|2022-02-25 16:22:50|214.86|212.94|213.92|212|214.86|212.94|213.92|212|0
1645806180000|2022-02-25 16:23:00|214.08|212.16|213.61|211.69|214.08|212.16|213.45|211.53|0
1645806190000|2022-02-25 16:23:10|213.45|211.53|213.37|211.45|213.45|211.53|213.29|211.37|0
1645806200000|2022-02-25 16:23:20|213.68|211.76|213.76|211.84|214.08|212.16|213.68|211.76|0
1645806210000|2022-02-25 16:23:30|213.92|212|213.61|211.69|214.23|212.31|213.61|211.69|0
1645806220000|2022-02-25 16:23:40|213.76|211.84|213.61|211.69|213.76|211.84|213.61|211.69|0
1645806230000|2022-02-25 16:23:50|213.45|211.53|213.76|211.84|213.76|211.84|213.45|211.53|0
1645806240000|2022-02-25 16:24:00|213.14|211.22|213.29|211.37|213.45|211.53|213.14|211.22|0
1645806250000|2022-02-25 16:24:10|213.14|211.22|213.61|211.69|213.61|211.69|213.14|211.22|0
1645806260000|2022-02-25 16:24:20|213.37|211.45|213.61|211.69|213.68|211.76|213.37|211.45|0
1645806270000|2022-02-25 16:24:30|213.76|211.84|213.68|211.76|213.76|211.84|213.45|211.53|0
1645806280000|2022-02-25 16:24:40|213.61|211.69|213.61|211.69|213.61|211.69|213.45|211.53|0
1645806290000|2022-02-25 16:24:50|213.45|211.53|213.61|211.69|213.61|211.69|213.45|211.53|0
1645806300000|2022-02-25 16:25:00|213.45|211.53|213.45|211.53|213.45|211.53|213.14|211.22|0
1645806310000|2022-02-25 16:25:10|213.99|212.07|213.45|211.53|214.08|212.16|213.45|211.53|0
1645806320000|2022-02-25 16:25:20|213.6|211.68|213.45|211.53|213.6|211.68|213.14|211.22|0
1645806330000|2022-02-25 16:25:30|213.29|211.37|213.29|211.37|213.37|211.45|212.98|211.06|0
1645806340000|2022-02-25 16:25:40|213.13|211.21|213.29|211.37|213.29|211.37|212.98|211.06|0
1645806350000|2022-02-25 16:25:50|213.6|211.68|213.76|211.84|213.76|211.84|213.52|211.6|0
1645806360000|2022-02-25 16:26:00|212.98|211.06|212.67|210.75|213.29|211.37|212.67|210.75|0
1645806370000|2022-02-25 16:26:10|212.51|210.59|212.74|210.82|212.82|210.9|212.51|210.59|0
1645806380000|2022-02-25 16:26:20|212.67|210.75|212.2|210.28|212.67|210.75|212.04|210.12|0
1645806390000|2022-02-25 16:26:30|212.51|210.59|212.2|210.28|212.51|210.59|211.88|209.96|0
1645806400000|2022-02-25 16:26:40|212.04|210.12|212.2|210.28|212.43|210.51|212.04|210.12|0
1645806410000|2022-02-25 16:26:50|212.27|210.35|211.88|209.96|212.27|210.35|211.88|209.96|0
1645806420000|2022-02-25 16:27:00|211.57|209.65|211.42|209.5|211.57|209.65|211.26|209.34|0
1645806430000|2022-02-25 16:27:10|211.26|209.34|211.42|209.5|211.73|209.81|211.1|209.18|0
1645806440000|2022-02-25 16:27:20|211.26|209.34|210.17|208.25|211.26|209.34|210.02|208.1|0
1645806450000|2022-02-25 16:27:30|210.33|208.41|210.17|208.25|210.33|208.41|210.17|208.25|0
1645806460000|2022-02-25 16:27:40|210.48|208.56|210.02|208.1|210.48|208.56|209.86|207.94|0
1645806470000|2022-02-25 16:27:50|209.86|207.94|209.93|208.01|209.93|208.01|209.62|207.7|0
1645806480000|2022-02-25 16:28:00|209.71|207.79|210.17|208.25|210.33|208.41|209.71|207.79|0
1645806490000|2022-02-25 16:28:10|210.25|208.33|210.33|208.41|210.33|208.41|210.17|208.25|0
1645806500000|2022-02-25 16:28:20|210.64|208.72|211.1|209.18|211.1|209.18|210.64|208.72|0
1645806510000|2022-02-25 16:28:30|211.26|209.34|211.18|209.26|211.26|209.34|211.02|209.1|0
1645806520000|2022-02-25 16:28:40|211.1|209.18|211.33|209.41|211.33|209.41|211.1|209.18|0
1645806530000|2022-02-25 16:28:50|211.26|209.34|210.95|209.03|211.26|209.34|210.95|209.03|0
1645806540000|2022-02-25 16:29:00|211.1|209.18|211.57|209.65|211.57|209.65|210.95|209.03|0
1645806550000|2022-02-25 16:29:10|211.88|209.96|211.88|209.96|211.88|209.96|211.88|209.96|0
1645806560000|2022-02-25 16:29:20|211.96|210.04|212.19|210.27|212.19|210.27|211.96|210.04|0
1645806570000|2022-02-25 16:29:30|211.88|209.96|210.61|208.69|213.99|212.07|210.61|208.69|0
1645806580000|2022-02-25 16:29:40|210.77|208.85|210.77|208.85|210.92|209|210.61|208.69|0
1645806590000|2022-02-25 16:29:50|210.61|208.69|210.92|209|211|209.08|210.45|208.53|0
1645806600000|2022-02-25 16:30:00|211.08|209.16|211.08|209.16|211.08|209.16|210.77|208.85|0
1645806610000|2022-02-25 16:30:10|210.3|208.38|210.14|208.22|210.69|208.77|210.14|208.22|0
1645806620000|2022-02-25 16:30:20|209.99|208.07|209.37|207.45|209.99|208.07|209.37|207.45|0
1645806630000|2022-02-25 16:30:30|209.68|207.76|209.52|207.6|209.68|207.76|209.28|207.36|0
1645806640000|2022-02-25 16:30:40|209.21|207.29|210.45|208.53|210.45|208.53|209.05|207.13|0
1645806650000|2022-02-25 16:30:50|210.14|208.22|210.3|208.38|210.3|208.38|210.14|208.22|0
1645806660000|2022-02-25 16:31:00|210.45|208.53|209.68|207.76|210.45|208.53|209.52|207.6|0
1645806670000|2022-02-25 16:31:10|210.14|208.22|210.61|208.69|210.61|208.69|210.14|208.22|0
1645806680000|2022-02-25 16:31:20|210.77|208.85|210.68|208.76|210.77|208.85|210.45|208.53|0
1645806690000|2022-02-25 16:31:30|210.61|208.69|210.22|208.3|210.61|208.69|210.22|208.3|0
1645806700000|2022-02-25 16:31:40|210.14|208.22|210.14|208.22|210.14|208.22|209.99|208.07|0
1645806710000|2022-02-25 16:31:50|209.52|207.6|210.14|208.22|210.14|208.22|209.52|207.6|0
1645806720000|2022-02-25 16:32:00|209.83|207.91|209.67|207.75|210.14|208.22|209.28|207.36|0
1645806730000|2022-02-25 16:32:10|209.21|207.29|209.21|207.29|209.21|207.29|208.74|206.82|0
1645806740000|2022-02-25 16:32:20|209.67|207.75|209.52|207.6|209.67|207.75|209.44|207.52|0
1645806750000|2022-02-25 16:32:30|209.36|207.44|208.9|206.98|209.36|207.44|208.9|206.98|0
1645806760000|2022-02-25 16:32:40|208.43|206.51|208.12|206.2|208.43|206.51|207.97|206.05|0
1645806770000|2022-02-25 16:32:50|208.43|206.51|208.74|206.82|208.82|206.9|208.43|206.51|0
1645806780000|2022-02-25 16:33:00|209.36|207.44|209.05|207.13|209.67|207.75|209.05|207.13|0
1645806790000|2022-02-25 16:33:10|209.36|207.44|209.9|207.98|209.98|208.06|209.36|207.44|0
1645806800000|2022-02-25 16:33:20|210.14|208.22|209.83|207.91|210.14|208.22|209.67|207.75|0
1645806810000|2022-02-25 16:33:30|210.14|208.22|210.76|208.84|210.76|208.84|210.14|208.22|0
1645806820000|2022-02-25 16:33:40|210.68|208.76|211.23|209.31|211.23|209.31|210.68|208.76|0
1645806830000|2022-02-25 16:33:50|211.39|209.47|212.01|210.09|212.01|210.09|211.39|209.47|0
1645806840000|2022-02-25 16:34:00|212.17|210.25|212.09|210.17|212.17|210.25|212.01|210.09|0
1645806850000|2022-02-25 16:34:10|212.01|210.09|212.48|210.56|212.48|210.56|211.54|209.62|0
1645806860000|2022-02-25 16:34:20|212.56|210.64|212.17|210.25|212.64|210.72|212.17|210.25|0
1645806870000|2022-02-25 16:34:30|212.01|210.09|212.17|210.25|212.17|210.25|212.01|210.09|0
1645806880000|2022-02-25 16:34:40|211.93|210.01|212.01|210.09|212.17|210.25|211.93|210.01|0
1645806890000|2022-02-25 16:34:50|212.17|210.25|211.93|210.01|212.17|210.25|211.93|210.01|0
1645806900000|2022-02-25 16:35:00|211.85|209.93|212.48|210.56|212.55|210.63|211.85|209.93|0
1645806910000|2022-02-25 16:35:10|212.79|210.87|212.64|210.72|212.79|210.87|212.64|210.72|0
1645806920000|2022-02-25 16:35:20|212.32|210.4|212.48|210.56|212.48|210.56|212.17|210.25|0
1645806930000|2022-02-25 16:35:30|212.32|210.4|212.32|210.4|212.32|210.4|212.32|210.4|0
1645806940000|2022-02-25 16:35:40|212.01|210.09|212.08|210.16|212.08|210.16|212.01|210.09|0
1645806950000|2022-02-25 16:35:50|212.01|210.09|211.7|209.78|212.01|210.09|211.54|209.62|0
1645806960000|2022-02-25 16:36:00|211.85|209.93|211.07|209.15|212.01|210.09|211.07|209.15|0
1645806970000|2022-02-25 16:36:10|211.23|209.31|210.6|208.68|211.23|209.31|210.6|208.68|0
1645806980000|2022-02-25 16:36:20|210.29|208.37|209.67|207.75|210.29|208.37|209.67|207.75|0
1645806990000|2022-02-25 16:36:30|209.98|208.06|208.66|206.74|209.98|208.06|208.66|206.74|0
1645807000000|2022-02-25 16:36:40|208.74|206.82|209.51|207.59|209.67|207.75|208.74|206.82|0
1645807010000|2022-02-25 16:36:50|209.05|207.13|208.58|206.66|209.2|207.28|208.58|206.66|0
1645807020000|2022-02-25 16:37:00|208.74|206.82|207.96|206.04|209.05|207.13|207.96|206.04|0
1645807030000|2022-02-25 16:37:10|207.81|205.89|208.43|206.51|208.58|206.66|207.81|205.89|0
1645807040000|2022-02-25 16:37:20|208.58|206.66|208.89|206.97|208.89|206.97|208.58|206.66|0
1645807050000|2022-02-25 16:37:30|208.58|206.66|208.35|206.43|208.74|206.82|208.12|206.2|0
1645807060000|2022-02-25 16:37:40|208.58|206.66|208.12|206.2|208.58|206.66|208.12|206.2|0
1645807070000|2022-02-25 16:37:50|208.27|206.35|207.57|205.65|208.27|206.35|207.57|205.65|0
1645807080000|2022-02-25 16:38:00|207.88|205.96|207.03|205.11|207.88|205.96|206.88|204.96|0
1645807090000|2022-02-25 16:38:10|207.57|205.65|207.5|205.58|207.57|205.65|207.34|205.42|0
1645807100000|2022-02-25 16:38:20|207.57|205.65|208.27|206.35|208.27|206.35|207.57|205.65|0
1645807110000|2022-02-25 16:38:30|208.43|206.51|208.89|206.97|208.89|206.97|208.43|206.51|0
1645807120000|2022-02-25 16:38:40|208.74|206.82|208.74|206.82|208.74|206.82|208.58|206.66|0
1645807130000|2022-02-25 16:38:50|208.81|206.89|209.98|208.06|209.98|208.06|208.81|206.89|0
1645807140000|2022-02-25 16:39:00|209.51|207.59|209.67|207.75|209.82|207.9|209.51|207.59|0
1645807150000|2022-02-25 16:39:10|209.51|207.59|209.67|207.75|209.67|207.75|209.05|207.13|0
1645807160000|2022-02-25 16:39:20|209.51|207.59|209.2|207.28|209.9|207.98|209.2|207.28|0
1645807170000|2022-02-25 16:39:30|209.51|207.59|209.82|207.9|209.82|207.9|209.51|207.59|0
1645807180000|2022-02-25 16:39:40|209.74|207.82|209.67|207.75|210.13|208.21|209.67|207.75|0
1645807190000|2022-02-25 16:39:50|209.82|207.9|209.74|207.82|209.82|207.9|209.67|207.75|0
1645807200000|2022-02-25 16:40:00|209.36|207.44|210.05|208.13|210.29|208.37|209.36|207.44|0
1645807210000|2022-02-25 16:40:10|209.51|207.59|207.96|206.04|209.82|207.9|207.96|206.04|0
1645807220000|2022-02-25 16:40:20|207.5|205.58|208.27|206.35|208.27|206.35|207.5|205.58|0
1645807230000|2022-02-25 16:40:30|208.81|206.89|208.96|207.04|209.04|207.12|208.81|206.89|0
1645807240000|2022-02-25 16:40:40|209.04|207.12|209.51|207.59|209.67|207.75|209.04|207.12|0
1645807250000|2022-02-25 16:40:50|209.35|207.43|209.67|207.75|209.67|207.75|209.12|207.2|0
1645807260000|2022-02-25 16:41:00|209.98|208.06|210.13|208.21|210.13|208.21|209.67|207.75|0
1645807270000|2022-02-25 16:41:10|209.82|207.9|210.05|208.13|210.13|208.21|209.82|207.9|0
1645807280000|2022-02-25 16:41:20|210.6|208.68|211.07|209.15|211.07|209.15|210.44|208.52|0
1645807290000|2022-02-25 16:41:30|211.38|209.46|211.22|209.3|211.38|209.46|211.22|209.3|0
1645807300000|2022-02-25 16:41:40|210.91|208.99|209.82|207.9|210.91|208.99|209.82|207.9|0
1645807310000|2022-02-25 16:41:50|209.66|207.74|210.13|208.21|210.13|208.21|209.66|207.74|0
1645807320000|2022-02-25 16:42:00|209.97|208.05|210.29|208.37|210.44|208.52|209.97|208.05|0
1645807330000|2022-02-25 16:42:10|210.6|208.68|210.44|208.52|210.75|208.83|210.36|208.44|0
1645807340000|2022-02-25 16:42:20|210.29|208.37|210.6|208.68|210.6|208.68|210.29|208.37|0
1645807350000|2022-02-25 16:42:30|211.06|209.14|211.22|209.3|211.38|209.46|210.91|208.99|0
1645807360000|2022-02-25 16:42:40|211.38|209.46|211.38|209.46|211.38|209.46|211.22|209.3|0
1645807370000|2022-02-25 16:42:50|211.22|209.3|211.22|209.3|211.22|209.3|211.06|209.14|0
1645807380000|2022-02-25 16:43:00|210.91|208.99|210.44|208.52|210.91|208.99|210.44|208.52|0
1645807390000|2022-02-25 16:43:10|210.36|208.44|210.28|208.36|210.6|208.68|210.28|208.36|0
1645807400000|2022-02-25 16:43:20|210.13|208.21|210.13|208.21|210.28|208.36|210.13|208.21|0
1645807410000|2022-02-25 16:43:30|209.51|207.59|209.04|207.12|209.66|207.74|209.04|207.12|0
1645807420000|2022-02-25 16:43:40|209.35|207.43|209.82|207.9|209.97|208.05|209.35|207.43|0
1645807430000|2022-02-25 16:43:50|209.66|207.74|209.97|208.05|209.97|208.05|209.66|207.74|0
1645807440000|2022-02-25 16:44:00|210.13|208.21|210.13|208.21|210.28|208.36|209.97|208.05|0
1645807450000|2022-02-25 16:44:10|209.82|207.9|210.28|208.36|210.28|208.36|209.82|207.9|0
1645807460000|2022-02-25 16:44:20|209.04|207.12|208.88|206.96|209.2|207.28|208.57|206.65|0
1645807470000|2022-02-25 16:44:30|208.96|207.04|208.57|206.65|208.96|207.04|208.57|206.65|0
1645807480000|2022-02-25 16:44:40|208.42|206.5|208.73|206.81|208.73|206.81|208.42|206.5|0
1645807490000|2022-02-25 16:44:50|208.88|206.96|209.19|207.27|209.19|207.27|208.88|206.96|0
1645807500000|2022-02-25 16:45:00|209.51|207.59|210.28|208.36|210.28|208.36|209.51|207.59|0
1645807510000|2022-02-25 16:45:10|210.2|208.28|210.2|208.28|210.28|208.36|210.13|208.21|0
1645807520000|2022-02-25 16:45:20|210.28|208.36|210.59|208.67|210.59|208.67|210.28|208.36|0
1645807530000|2022-02-25 16:45:30|210.36|208.44|210.59|208.67|210.59|208.67|210.36|208.44|0
1645807540000|2022-02-25 16:45:40|211.22|209.3|211.53|209.61|211.53|209.61|211.22|209.3|0
1645807550000|2022-02-25 16:45:50|211.69|209.77|212|210.08|212|210.08|211.53|209.61|0
1645807560000|2022-02-25 16:46:00|212.15|210.23|211.84|209.92|212.15|210.23|211.37|209.45|0
1645807570000|2022-02-25 16:46:10|211.69|209.77|211.29|209.37|211.69|209.77|211.29|209.37|0
1645807580000|2022-02-25 16:46:20|211.53|209.61|211.37|209.45|211.69|209.77|211.37|209.45|0
1645807590000|2022-02-25 16:46:30|211.53|209.61|210.67|208.75|211.53|209.61|210.67|208.75|0
1645807600000|2022-02-25 16:46:40|210.75|208.83|211.37|209.45|211.53|209.61|210.75|208.83|0
1645807610000|2022-02-25 16:46:50|211.22|209.3|210.59|208.67|211.37|209.45|210.59|208.67|0
1645807620000|2022-02-25 16:47:00|210.75|208.83|210.13|208.21|210.82|208.9|210.13|208.21|0
1645807630000|2022-02-25 16:47:10|210.75|208.83|211.53|209.61|211.53|209.61|210.59|208.67|0
1645807640000|2022-02-25 16:47:20|211.84|209.92|211.06|209.14|212|210.08|211.06|209.14|0
1645807650000|2022-02-25 16:47:30|210.9|208.98|210.44|208.52|210.9|208.98|210.44|208.52|0
1645807660000|2022-02-25 16:47:40|210.35|208.43|210.28|208.36|210.44|208.52|210.28|208.36|0
1645807670000|2022-02-25 16:47:50|210.44|208.52|210.75|208.83|210.75|208.83|210.12|208.2|0
1645807680000|2022-02-25 16:48:00|210.12|208.2|210.12|208.2|210.44|208.52|210.12|208.2|0
1645807690000|2022-02-25 16:48:10|210.2|208.28|210.44|208.52|210.44|208.52|210.2|208.28|0
1645807700000|2022-02-25 16:48:20|210.59|208.67|210.59|208.67|210.59|208.67|210.59|208.67|0
1645807710000|2022-02-25 16:48:30|210.75|208.83|210.28|208.36|210.75|208.83|210.28|208.36|0
1645807720000|2022-02-25 16:48:40|210.43|208.51|211.37|209.45|211.84|209.92|210.43|208.51|0
1645807730000|2022-02-25 16:48:50|211.21|209.29|211.06|209.14|211.53|209.61|211.06|209.14|0
1645807740000|2022-02-25 16:49:00|210.43|208.51|211.06|209.14|211.21|209.29|210.43|208.51|0
1645807750000|2022-02-25 16:49:10|211.21|209.29|211.99|210.07|211.99|210.07|211.21|209.29|0
1645807760000|2022-02-25 16:49:20|212.15|210.23|212.62|210.7|212.62|210.7|212.15|210.23|0
1645807770000|2022-02-25 16:49:30|212.78|210.86|213.4|211.48|213.4|211.48|212.78|210.86|0
1645807780000|2022-02-25 16:49:40|213.25|211.33|212.78|210.86|213.25|211.33|212.78|210.86|0
1645807790000|2022-02-25 16:49:50|212.93|211.01|213.25|211.33|213.25|211.33|212.93|211.01|0
1645807800000|2022-02-25 16:50:00|213.4|211.48|213.25|211.33|213.56|211.64|213.25|211.33|0
1645807810000|2022-02-25 16:50:10|213.56|211.64|213.25|211.33|213.56|211.64|213.25|211.33|0
1645807820000|2022-02-25 16:50:20|213.56|211.64|213.64|211.72|213.64|211.72|213.56|211.64|0
1645807830000|2022-02-25 16:50:30|213.72|211.8|213.4|211.48|213.72|211.8|213.4|211.48|0
1645807840000|2022-02-25 16:50:40|213.25|211.33|213.09|211.17|213.25|211.33|213.09|211.17|0
1645807850000|2022-02-25 16:50:50|212.93|211.01|213.4|211.48|213.4|211.48|212.93|211.01|0
1645807860000|2022-02-25 16:51:00|214.03|212.11|214.5|212.58|214.5|212.58|214.03|212.11|0
1645807870000|2022-02-25 16:51:10|215.29|213.37|214.66|212.74|215.29|213.37|214.66|212.74|0
1645807880000|2022-02-25 16:51:20|214.35|212.43|214.42|212.5|214.5|212.58|214.19|212.27|0
1645807890000|2022-02-25 16:51:30|213.32|211.4|213.25|211.33|213.48|211.56|213.25|211.33|0
1645807900000|2022-02-25 16:51:40|213.4|211.48|212.62|210.7|213.4|211.48|212.62|210.7|0
1645807910000|2022-02-25 16:51:50|212.77|210.85|213.32|211.4|213.32|211.4|212.77|210.85|0
1645807920000|2022-02-25 16:52:00|213.01|211.09|213.87|211.95|213.87|211.95|213.01|211.09|0
1645807930000|2022-02-25 16:52:10|213.95|212.03|212.77|210.85|213.95|212.03|212.77|210.85|0
1645807940000|2022-02-25 16:52:20|212.62|210.7|213.09|211.17|213.09|211.17|212.62|210.7|0
1645807950000|2022-02-25 16:52:30|213.01|211.09|212.93|211.01|213.24|211.32|212.93|211.01|0
1645807960000|2022-02-25 16:52:40|212.77|210.85|211.68|209.76|212.77|210.85|211.52|209.6|0
1645807970000|2022-02-25 16:52:50|212.46|210.54|212.3|210.38|212.46|210.54|211.99|210.07|0
1645807980000|2022-02-25 16:53:00|212.46|210.54|212.77|210.85|212.77|210.85|212.46|210.54|0
1645807990000|2022-02-25 16:53:10|212.93|211.01|213.24|211.32|213.24|211.32|212.93|211.01|0
1645808000000|2022-02-25 16:53:20|213.4|211.48|213.56|211.64|213.56|211.64|213.4|211.48|0
1645808010000|2022-02-25 16:53:30|213.24|211.32|214.19|212.27|214.19|212.27|213.24|211.32|0
1645808020000|2022-02-25 16:53:40|214.26|212.34|214.19|212.27|214.26|212.34|214.19|212.27|0
1645808030000|2022-02-25 16:53:50|214.03|212.11|214.19|212.27|214.19|212.27|214.03|212.11|0
1645808040000|2022-02-25 16:54:00|213.87|211.95|214.97|213.05|214.97|213.05|213.87|211.95|0
1645808050000|2022-02-25 16:54:10|214.81|212.89|214.81|212.89|214.81|212.89|214.81|212.89|0
1645808060000|2022-02-25 16:54:20|215.13|213.21|214.97|213.05|215.13|213.21|214.97|213.05|0
1645808070000|2022-02-25 16:54:30|215.29|213.37|215.76|213.84|215.76|213.84|215.29|213.37|0
1645808080000|2022-02-25 16:54:40|215.92|214|216.39|214.47|216.39|214.47|215.92|214|0
1645808090000|2022-02-25 16:54:50|216.23|214.31|215.83|213.91|216.23|214.31|215.76|213.84|0
1645808100000|2022-02-25 16:55:00|215.6|213.68|216.23|214.31|216.23|214.31|215.6|213.68|0
1645808110000|2022-02-25 16:55:10|216.62|214.7|217.34|215.42|217.66|215.74|216.62|214.7|0
1645808120000|2022-02-25 16:55:20|217.66|215.74|217.34|215.42|217.82|215.9|217.34|215.42|0
1645808130000|2022-02-25 16:55:30|217.82|215.9|217.66|215.74|217.97|216.05|217.66|215.74|0
1645808140000|2022-02-25 16:55:40|218.13|216.21|218.29|216.37|218.29|216.37|218.13|216.21|0
1645808150000|2022-02-25 16:55:50|218.45|216.53|218.61|216.69|218.61|216.69|218.45|216.53|0
1645808160000|2022-02-25 16:56:00|218.69|216.77|218.77|216.85|218.77|216.85|218.61|216.69|0
1645808170000|2022-02-25 16:56:10|218.45|216.53|218.53|216.61|218.61|216.69|218.37|216.45|0
1645808180000|2022-02-25 16:56:20|218.68|216.76|219.09|217.17|219.09|217.17|218.61|216.69|0
1645808190000|2022-02-25 16:56:30|218.93|217.01|219.4|217.48|219.4|217.48|218.93|217.01|0
1645808200000|2022-02-25 16:56:40|219.24|217.32|219.8|217.88|219.8|217.88|219.24|217.32|0
1645808210000|2022-02-25 16:56:50|219.56|217.64|218.93|217.01|219.56|217.64|218.93|217.01|0
1645808220000|2022-02-25 16:57:00|218.13|216.21|217.97|216.05|218.29|216.37|217.81|215.89|0
1645808230000|2022-02-25 16:57:10|217.81|215.89|218.13|216.21|218.13|216.21|217.81|215.89|0
1645808240000|2022-02-25 16:57:20|218.29|216.37|218.13|216.21|218.45|216.53|218.13|216.21|0
1645808250000|2022-02-25 16:57:30|217.81|215.89|218.29|216.37|218.37|216.45|217.81|215.89|0
1645808260000|2022-02-25 16:57:40|218.61|216.69|219.08|217.16|219.08|217.16|218.61|216.69|0
1645808270000|2022-02-25 16:57:50|219.4|217.48|218.92|217|219.4|217.48|218.92|217|0
1645808280000|2022-02-25 16:58:00|218.84|216.92|218.92|217|219|217.08|218.84|216.92|0
1645808290000|2022-02-25 16:58:10|218.61|216.69|218.77|216.85|218.77|216.85|218.13|216.21|0
1645808300000|2022-02-25 16:58:20|218.92|217|219.08|217.16|219.08|217.16|218.77|216.85|0
1645808310000|2022-02-25 16:58:30|218.61|216.69|218.45|216.53|218.61|216.69|218.45|216.53|0
1645808320000|2022-02-25 16:58:40|218.61|216.69|219.16|217.24|219.16|217.24|218.61|216.69|0
1645808330000|2022-02-25 16:58:50|218.92|217|219.24|217.32|219.24|217.32|218.92|217|0
1645808340000|2022-02-25 16:59:00|219.56|217.64|219.88|217.96|219.88|217.96|219.48|217.56|0
1645808350000|2022-02-25 16:59:10|219.72|217.8|220.43|218.51|220.43|218.51|219.72|217.8|0
1645808360000|2022-02-25 16:59:20|220.84|218.92|220.36|218.44|220.84|218.92|220.36|218.44|0
1645808370000|2022-02-25 16:59:30|220.43|218.51|220.68|218.76|220.68|218.76|220.43|218.51|0
1645808380000|2022-02-25 16:59:40|220.52|218.6|220.68|218.76|220.68|218.76|220.36|218.44|0
1645808390000|2022-02-25 16:59:50|220.52|218.6|220.27|218.35|220.52|218.6|220.27|218.35|0
1645808400000|2022-02-25 17:00:00|220.36|218.44|219.8|217.88|220.52|218.6|219.8|217.88|0
1645808410000|2022-02-25 17:00:10|219.88|217.96|219.72|217.8|220.52|218.6|219.72|217.8|0
1645808420000|2022-02-25 17:00:20|219.56|217.64|220.59|218.67|220.59|218.67|219.56|217.64|0
1645808430000|2022-02-25 17:00:30|220.52|218.6|219.72|217.8|220.52|218.6|219.72|217.8|0
1645808440000|2022-02-25 17:00:40|219.79|217.87|219.72|217.8|219.88|217.96|219.72|217.8|0
1645808450000|2022-02-25 17:00:50|219.56|217.64|219.4|217.48|219.56|217.64|219.08|217.16|0
1645808460000|2022-02-25 17:01:00|219.48|217.56|219.4|217.48|219.48|217.56|219.24|217.32|0
1645808470000|2022-02-25 17:01:10|219.24|217.32|219.48|217.56|219.48|217.56|219.24|217.32|0
1645808480000|2022-02-25 17:01:20|219.72|217.8|219.72|217.8|219.88|217.96|219.72|217.8|0
1645808490000|2022-02-25 17:01:30|219.88|217.96|219.72|217.8|219.88|217.96|219.56|217.64|0
1645808500000|2022-02-25 17:01:40|219.63|217.71|219.72|217.8|219.88|217.96|219.63|217.71|0
1645808510000|2022-02-25 17:01:50|219.4|217.48|219.88|217.96|219.88|217.96|219.4|217.48|0
1645808520000|2022-02-25 17:02:00|220.51|218.59|220.83|218.91|220.83|218.91|220.51|218.59|0
1645808530000|2022-02-25 17:02:10|220.99|219.07|221.63|219.71|221.63|219.71|220.99|219.07|0
1645808540000|2022-02-25 17:02:20|221.79|219.87|221.55|219.63|221.95|220.03|221.55|219.63|0
1645808550000|2022-02-25 17:02:30|221.47|219.55|221.63|219.71|221.63|219.71|221.47|219.55|0
1645808560000|2022-02-25 17:02:40|221.95|220.03|221.79|219.87|221.95|220.03|221.79|219.87|0
1645808570000|2022-02-25 17:02:50|221.95|220.03|221.63|219.71|221.95|220.03|221.63|219.71|0
1645808580000|2022-02-25 17:03:00|221.15|219.23|221.07|219.15|221.31|219.39|221.07|219.15|0
1645808590000|2022-02-25 17:03:10|220.99|219.07|220.99|219.07|221.15|219.23|220.99|219.07|0
1645808600000|2022-02-25 17:03:20|220.83|218.91|220.99|219.07|220.99|219.07|220.83|218.91|0
1645808610000|2022-02-25 17:03:30|221.07|219.15|220.51|218.59|221.07|219.15|220.51|218.59|0
1645808620000|2022-02-25 17:03:40|220.83|218.91|220.83|218.91|220.99|219.07|220.83|218.91|0
1645808630000|2022-02-25 17:03:50|220.99|219.07|220.99|219.07|220.99|219.07|220.83|218.91|0
1645808640000|2022-02-25 17:04:00|221.47|219.55|220.67|218.75|221.47|219.55|220.67|218.75|0
1645808650000|2022-02-25 17:04:10|220.83|218.91|220.03|218.11|220.83|218.91|220.03|218.11|0
1645808660000|2022-02-25 17:04:20|219.87|217.95|219.87|217.95|220.03|218.11|219.87|217.95|0
1645808670000|2022-02-25 17:04:30|219.79|217.87|219.95|218.03|220.03|218.11|219.79|217.87|0
1645808680000|2022-02-25 17:04:40|219.55|217.63|218.92|217|219.55|217.63|218.92|217|0
1645808690000|2022-02-25 17:04:50|218.76|216.84|218.12|216.2|218.76|216.84|218.12|216.2|0
1645808700000|2022-02-25 17:05:00|218.44|216.52|217.96|216.04|218.44|216.52|217.96|216.04|0
1645808710000|2022-02-25 17:05:10|217.88|215.96|217.96|216.04|218.12|216.2|217.88|215.96|0
1645808720000|2022-02-25 17:05:20|217.72|215.8|217.81|215.89|217.81|215.89|217.65|215.73|0
1645808730000|2022-02-25 17:05:30|217.49|215.57|217.8|215.88|217.8|215.88|217.49|215.57|0
1645808740000|2022-02-25 17:05:40|217.72|215.8|217.49|215.57|217.72|215.8|217.49|215.57|0
1645808750000|2022-02-25 17:05:50|217.25|215.33|217.17|215.25|217.33|215.41|217.01|215.09|0
1645808760000|2022-02-25 17:06:00|217.01|215.09|217.17|215.25|217.17|215.25|216.85|214.93|0
1645808770000|2022-02-25 17:06:10|217.33|215.41|217.4|215.48|217.65|215.73|217.33|215.41|0
1645808780000|2022-02-25 17:06:20|217.33|215.41|217.65|215.73|217.65|215.73|217.33|215.41|0
1645808790000|2022-02-25 17:06:30|217.8|215.88|216.69|214.77|217.8|215.88|216.69|214.77|0
1645808800000|2022-02-25 17:06:40|216.54|214.62|216.54|214.62|216.69|214.77|216.54|214.62|0
1645808810000|2022-02-25 17:06:50|216.69|214.77|217.17|215.25|217.17|215.25|216.69|214.77|0
1645808820000|2022-02-25 17:07:00|217.33|215.41|217.64|215.72|217.64|215.72|217.01|215.09|0
1645808830000|2022-02-25 17:07:10|217.56|215.64|217.96|216.04|217.96|216.04|217.56|215.64|0
1645808840000|2022-02-25 17:07:20|217.8|215.88|217.64|215.72|217.8|215.88|217.56|215.64|0
1645808850000|2022-02-25 17:07:30|217.72|215.8|217.4|215.48|217.72|215.8|217.33|215.41|0
1645808860000|2022-02-25 17:07:40|217.09|215.17|217.33|215.41|217.33|215.41|217.09|215.17|0
1645808870000|2022-02-25 17:07:50|217.01|215.09|216.69|214.77|217.01|215.09|216.69|214.77|0
1645808880000|2022-02-25 17:08:00|216.85|214.93|217.01|215.09|217.09|215.17|216.85|214.93|0
1645808890000|2022-02-25 17:08:10|217.09|215.17|216.69|214.77|217.09|215.17|216.22|214.3|0
1645808900000|2022-02-25 17:08:20|216.06|214.14|216.14|214.22|216.38|214.46|216.06|214.14|0
1645808910000|2022-02-25 17:08:30|216.06|214.14|215.74|213.82|216.22|214.3|215.74|213.82|0
1645808920000|2022-02-25 17:08:40|215.9|213.98|216.38|214.46|216.38|214.46|215.82|213.9|0
1645808930000|2022-02-25 17:08:50|216.29|214.37|215.9|213.98|216.38|214.46|215.9|213.98|0
1645808940000|2022-02-25 17:09:00|215.74|213.82|215.9|213.98|215.9|213.98|215.59|213.67|0
1645808950000|2022-02-25 17:09:10|216.06|214.14|217.01|215.09|217.01|215.09|215.9|213.98|0
1645808960000|2022-02-25 17:09:20|216.61|214.69|216.06|214.14|216.69|214.77|215.74|213.82|0
1645808970000|2022-02-25 17:09:30|215.74|213.82|215.27|213.35|215.74|213.82|215.27|213.35|0
1645808980000|2022-02-25 17:09:40|214.96|213.04|215.27|213.35|215.27|213.35|214.96|213.04|0
1645808990000|2022-02-25 17:09:50|215.11|213.19|215.03|213.11|215.27|213.35|215.03|213.11|0
1645809000000|2022-02-25 17:10:00|215.27|213.35|215.27|213.35|215.43|213.51|215.11|213.19|0
1645809010000|2022-02-25 17:10:10|214.95|213.03|215.03|213.11|215.03|213.11|214.95|213.03|0
1645809020000|2022-02-25 17:10:20|215.27|213.35|215.9|213.98|215.9|213.98|215.11|213.19|0
1645809030000|2022-02-25 17:10:30|216.85|214.93|216.77|214.85|216.85|214.93|216.77|214.85|0
1645809040000|2022-02-25 17:10:40|217.17|215.25|216.85|214.93|217.32|215.4|216.85|214.93|0
1645809050000|2022-02-25 17:10:50|216.69|214.77|217.01|215.09|217.01|215.09|216.69|214.77|0
1645809060000|2022-02-25 17:11:00|216.77|214.85|216.77|214.85|216.85|214.93|216.69|214.77|0
1645809070000|2022-02-25 17:11:10|216.37|214.45|216.69|214.77|216.77|214.85|216.37|214.45|0
1645809080000|2022-02-25 17:11:20|216.77|214.85|217.01|215.09|217.16|215.24|216.77|214.85|0
1645809090000|2022-02-25 17:11:30|217.08|215.16|216.85|214.93|217.08|215.16|216.85|214.93|0
1645809100000|2022-02-25 17:11:40|216.37|214.45|217.01|215.09|217.01|215.09|216.37|214.45|0
1645809110000|2022-02-25 17:11:50|216.85|214.93|216.85|214.93|216.85|214.93|216.85|214.93|0
1645809120000|2022-02-25 17:12:00|217.16|215.24|217.08|215.16|217.48|215.56|217.08|215.16|0
1645809130000|2022-02-25 17:12:10|217.01|215.09|216.69|214.77|217.01|215.09|216.69|214.77|0
1645809140000|2022-02-25 17:12:20|215.9|213.98|215.58|213.66|215.9|213.98|215.58|213.66|0
1645809150000|2022-02-25 17:12:30|215.43|213.51|215.42|213.5|215.43|213.51|215.34|213.42|0
1645809160000|2022-02-25 17:12:40|215.58|213.66|215.27|213.35|215.58|213.66|215.27|213.35|0
1645809170000|2022-02-25 17:12:50|215.58|213.66|216.06|214.14|216.06|214.14|215.58|213.66|0
1645809180000|2022-02-25 17:13:00|216.13|214.21|216.06|214.14|216.21|214.29|215.9|213.98|0
1645809190000|2022-02-25 17:13:10|215.9|213.98|215.42|213.5|215.9|213.98|215.27|213.35|0
1645809200000|2022-02-25 17:13:20|215.27|213.35|214.79|212.87|215.27|213.35|214.79|212.87|0
1645809210000|2022-02-25 17:13:30|214.64|212.72|214.64|212.72|214.64|212.72|214.48|212.56|0
1645809220000|2022-02-25 17:13:40|214.48|212.56|214.32|212.4|214.48|212.56|214.32|212.4|0
1645809230000|2022-02-25 17:13:50|214.16|212.24|213.38|211.46|214.16|212.24|213.38|211.46|0
1645809240000|2022-02-25 17:14:00|213.54|211.62|214.48|212.56|214.48|212.56|213.54|211.62|0
1645809250000|2022-02-25 17:14:10|214.32|212.4|213.92|212|214.32|212.4|213.85|211.93|0
1645809260000|2022-02-25 17:14:20|213.85|211.93|213.53|211.61|213.85|211.93|213.53|211.61|0
1645809270000|2022-02-25 17:14:30|213.69|211.77|213.38|211.46|213.69|211.77|213.38|211.46|0
1645809280000|2022-02-25 17:14:40|213.53|211.61|213.45|211.53|213.53|211.61|213.38|211.46|0
1645809290000|2022-02-25 17:14:50|213.85|211.93|213.22|211.3|213.85|211.93|213.22|211.3|0
1645809300000|2022-02-25 17:15:00|213.38|211.46|213.06|211.14|213.38|211.46|213.06|211.14|0
1645809310000|2022-02-25 17:15:10|213.22|211.3|213.22|211.3|213.22|211.3|213.06|211.14|0
1645809320000|2022-02-25 17:15:20|212.98|211.06|213.06|211.14|213.22|211.3|212.98|211.06|0
1645809330000|2022-02-25 17:15:30|212.75|210.83|212.75|210.83|212.91|210.99|212.75|210.83|0
1645809340000|2022-02-25 17:15:40|213.06|211.14|214|212.08|214|212.08|213.06|211.14|0
1645809350000|2022-02-25 17:15:50|213.85|211.93|214.08|212.16|214.08|212.16|213.85|211.93|0
1645809360000|2022-02-25 17:16:00|214.16|212.24|214.16|212.24|214.32|212.4|214|212.08|0
1645809370000|2022-02-25 17:16:10|214.48|212.56|214.16|212.24|214.48|212.56|214.16|212.24|0
1645809380000|2022-02-25 17:16:20|214.48|212.56|213.85|211.93|214.63|212.71|213.85|211.93|0
1645809390000|2022-02-25 17:16:30|213.69|211.77|214|212.08|214|212.08|213.69|211.77|0
1645809400000|2022-02-25 17:16:40|214.16|212.24|214.39|212.47|214.39|212.47|214.16|212.24|0
1645809410000|2022-02-25 17:16:50|214.32|212.4|214.79|212.87|214.79|212.87|214.32|212.4|0
1645809420000|2022-02-25 17:17:00|214.63|212.71|214.79|212.87|214.79|212.87|214.47|212.55|0
1645809430000|2022-02-25 17:17:10|215.02|213.1|215.42|213.5|215.42|213.5|214.95|213.03|0
1645809440000|2022-02-25 17:17:20|215.58|213.66|216.21|214.29|216.21|214.29|215.58|213.66|0
1645809450000|2022-02-25 17:17:30|216.53|214.61|216.21|214.29|216.53|214.61|216.21|214.29|0
1645809460000|2022-02-25 17:17:40|216.37|214.45|216.52|214.6|216.52|214.6|216.21|214.29|0
1645809470000|2022-02-25 17:17:50|216.37|214.45|216.52|214.6|216.52|214.6|216.37|214.45|0
1645809480000|2022-02-25 17:18:00|216.84|214.92|216.68|214.76|216.84|214.92|216.52|214.6|0
1645809490000|2022-02-25 17:18:10|216.84|214.92|216.21|214.29|216.84|214.92|216.21|214.29|0
1645809500000|2022-02-25 17:18:20|216.05|214.13|216.05|214.13|216.21|214.29|216.05|214.13|0
1645809510000|2022-02-25 17:18:30|216.13|214.21|216.05|214.13|216.21|214.29|216.05|214.13|0
1645809520000|2022-02-25 17:18:40|216.52|214.6|217|215.08|217|215.08|216.52|214.6|0
1645809530000|2022-02-25 17:18:50|216.84|214.92|216.21|214.29|216.84|214.92|216.21|214.29|0
1645809540000|2022-02-25 17:19:00|216.37|214.45|216.52|214.6|216.52|214.6|216.37|214.45|0
1645809550000|2022-02-25 17:19:10|216.44|214.52|216.68|214.76|216.68|214.76|216.44|214.52|0
1645809560000|2022-02-25 17:19:20|216.84|214.92|216.84|214.92|216.84|214.92|216.6|214.68|0
1645809570000|2022-02-25 17:19:30|216.68|214.76|216.84|214.92|216.84|214.92|216.68|214.76|0
1645809580000|2022-02-25 17:19:40|217|215.08|217|215.08|217|215.08|217|215.08|0
1645809590000|2022-02-25 17:19:50|217.16|215.24|216.84|214.92|217.16|215.24|216.84|214.92|0
1645809600000|2022-02-25 17:20:00|216.76|214.84|216.84|214.92|216.84|214.92|216.36|214.44|0
1645809610000|2022-02-25 17:20:10|216.36|214.44|215.89|213.97|216.36|214.44|215.89|213.97|0
1645809620000|2022-02-25 17:20:20|215.1|213.18|215.42|213.5|215.42|213.5|215.1|213.18|0
1645809630000|2022-02-25 17:20:30|214.79|212.87|215.57|213.65|215.57|213.65|214.79|212.87|0
1645809640000|2022-02-25 17:20:40|215.42|213.5|215.26|213.34|215.42|213.5|215.26|213.34|0
1645809650000|2022-02-25 17:20:50|214.79|212.87|214.63|212.71|214.79|212.87|214.47|212.55|0
1645809660000|2022-02-25 17:21:00|214.55|212.63|214.47|212.55|214.55|212.63|214.47|212.55|0
1645809670000|2022-02-25 17:21:10|214.94|213.02|214.63|212.71|214.94|213.02|214.63|212.71|0
1645809680000|2022-02-25 17:21:20|214.86|212.94|214.79|212.87|214.86|212.94|214.79|212.87|0
1645809690000|2022-02-25 17:21:30|214.63|212.71|214.31|212.39|214.79|212.87|214.31|212.39|0
1645809700000|2022-02-25 17:21:40|214.47|212.55|214.86|212.94|214.86|212.94|214.47|212.55|0
1645809710000|2022-02-25 17:21:50|214.94|213.02|214.94|213.02|214.94|213.02|214.78|212.86|0
1645809720000|2022-02-25 17:22:00|215.26|213.34|215.41|213.49|215.57|213.65|215.26|213.34|0
1645809730000|2022-02-25 17:22:10|215.26|213.34|215.41|213.49|215.41|213.49|215.26|213.34|0
1645809740000|2022-02-25 17:22:20|215.57|213.65|215.26|213.34|216.05|214.13|215.26|213.34|0
1645809750000|2022-02-25 17:22:30|214.86|212.94|213.86|211.94|215.21|213.29|213.86|211.94|0
1645809760000|2022-02-25 17:22:40|213.7|211.78|213.86|211.94|214.18|212.26|213.7|211.78|0
1645809770000|2022-02-25 17:22:50|213.7|211.78|214.33|212.41|214.33|212.41|213.7|211.78|0
1645809780000|2022-02-25 17:23:00|214.81|212.89|214.18|212.26|214.81|212.89|214.18|212.26|0
1645809790000|2022-02-25 17:23:10|214.02|212.1|214.02|212.1|214.18|212.26|214.02|212.1|0
1645809800000|2022-02-25 17:23:20|214.18|212.26|214.25|212.33|214.25|212.33|214.18|212.26|0
1645809810000|2022-02-25 17:23:30|214.33|212.41|214.33|212.41|214.33|212.41|214.18|212.26|0
1645809820000|2022-02-25 17:23:40|214.17|212.25|214.33|212.41|214.49|212.57|214.17|212.25|0
1645809830000|2022-02-25 17:23:50|214.17|212.25|214.41|212.49|214.41|212.49|214.17|212.25|0
1645809840000|2022-02-25 17:24:00|214.33|212.41|214.65|212.73|214.65|212.73|214.33|212.41|0
1645809850000|2022-02-25 17:24:10|214.49|212.57|214.17|212.25|214.49|212.57|214.02|212.1|0
1645809860000|2022-02-25 17:24:20|214.02|212.1|214.17|212.25|214.17|212.25|214.02|212.1|0
1645809870000|2022-02-25 17:24:30|214.25|212.33|214.33|212.41|214.41|212.49|214.25|212.33|0
1645809880000|2022-02-25 17:24:40|214.25|212.33|214.33|212.41|214.33|212.41|214.25|212.33|0
1645809890000|2022-02-25 17:24:50|214.49|212.57|214.88|212.96|214.96|213.04|214.49|212.57|0
1645809900000|2022-02-25 17:25:00|215.12|213.2|214.09|212.17|215.12|213.2|214.09|212.17|0
1645809910000|2022-02-25 17:25:10|214.02|212.1|214.25|212.33|214.8|212.88|214.02|212.1|0
1645809920000|2022-02-25 17:25:20|214.33|212.41|214.65|212.73|214.65|212.73|214.33|212.41|0
1645809930000|2022-02-25 17:25:30|214.72|212.8|215.2|213.28|215.2|213.28|214.72|212.8|0
1645809940000|2022-02-25 17:25:40|215.12|213.2|215.59|213.67|215.59|213.67|215.12|213.2|0
1645809950000|2022-02-25 17:25:50|215.28|213.36|215.91|213.99|215.91|213.99|215.28|213.36|0
1645809960000|2022-02-25 17:26:00|215.75|213.83|216.54|214.62|216.54|214.62|215.75|213.83|0
1645809970000|2022-02-25 17:26:10|216.23|214.31|216.23|214.31|216.23|214.31|216.23|214.31|0
1645809980000|2022-02-25 17:26:20|216.38|214.46|217.18|215.26|217.18|215.26|216.38|214.46|0
1645809990000|2022-02-25 17:26:30|217.49|215.57|217.49|215.57|217.49|215.57|217.49|215.57|0
1645810000000|2022-02-25 17:26:40|217.65|215.73|217.49|215.57|217.65|215.73|217.34|215.42|0
1645810010000|2022-02-25 17:26:50|217.65|215.73|218.13|216.21|218.13|216.21|217.49|215.57|0
1645810020000|2022-02-25 17:27:00|217.65|215.73|218.13|216.21|218.29|216.37|217.65|215.73|0
1645810030000|2022-02-25 17:27:10|218.29|216.37|218.13|216.21|218.29|216.37|217.97|216.05|0
1645810040000|2022-02-25 17:27:20|218.61|216.69|218.45|216.53|218.68|216.76|218.45|216.53|0
1645810050000|2022-02-25 17:27:30|218.29|216.37|217.97|216.05|218.29|216.37|217.97|216.05|0
1645810060000|2022-02-25 17:27:40|218.29|216.37|218.52|216.6|218.52|216.6|218.29|216.37|0
1645810070000|2022-02-25 17:27:50|218.45|216.53|218.61|216.69|218.61|216.69|218.21|216.29|0
1645810080000|2022-02-25 17:28:00|218.45|216.53|217.97|216.05|218.45|216.53|217.97|216.05|0
1645810090000|2022-02-25 17:28:10|218.13|216.21|218.13|216.21|218.13|216.21|217.97|216.05|0
1645810100000|2022-02-25 17:28:20|218.29|216.37|217.97|216.05|218.29|216.37|217.81|215.89|0
1645810110000|2022-02-25 17:28:30|217.81|215.89|218.13|216.21|218.29|216.37|217.81|215.89|0
1645810120000|2022-02-25 17:28:40|218.2|216.28|218.52|216.6|218.52|216.6|218.2|216.28|0
1645810130000|2022-02-25 17:28:50|218.36|216.44|218.61|216.69|218.76|216.84|218.36|216.44|0
1645810140000|2022-02-25 17:29:00|218.76|216.84|218.92|217|218.92|217|218.76|216.84|0
1645810150000|2022-02-25 17:29:10|219.56|217.64|219.48|217.56|219.56|217.64|219.08|217.16|0
1645810160000|2022-02-25 17:29:20|219.24|217.32|219.08|217.16|219.32|217.4|219.08|217.16|0
1645810170000|2022-02-25 17:29:30|219.16|217.24|218.92|217|219.16|217.24|218.92|217|0
1645810180000|2022-02-25 17:29:40|219.08|217.16|218.92|217|219.24|217.32|218.92|217|0
1645810190000|2022-02-25 17:29:50|219.16|217.24|219.24|217.32|219.4|217.48|219.08|217.16|0
1645810200000|2022-02-25 17:30:00|219.4|217.48|220.04|218.12|220.04|218.12|219.4|217.48|0
1645810210000|2022-02-25 17:30:10|219.88|217.96|219.56|217.64|219.88|217.96|219.56|217.64|0
1645810220000|2022-02-25 17:30:20|219.4|217.48|219.48|217.56|219.56|217.64|219.4|217.48|0
1645810230000|2022-02-25 17:30:30|219.72|217.8|219.48|217.56|219.72|217.8|219.4|217.48|0
1645810240000|2022-02-25 17:30:40|219.72|217.8|219.88|217.96|219.88|217.96|219.64|217.72|0
1645810250000|2022-02-25 17:30:50|219.96|218.04|220.52|218.6|220.52|218.6|219.96|218.04|0
1645810260000|2022-02-25 17:31:00|220.84|218.92|220.68|218.76|220.84|218.92|220.68|218.76|0
1645810270000|2022-02-25 17:31:10|220.52|218.6|220.68|218.76|220.84|218.92|220.52|218.6|0
1645810280000|2022-02-25 17:31:20|220.52|218.6|220.36|218.44|220.52|218.6|220.36|218.44|0
1645810290000|2022-02-25 17:31:30|220.2|218.28|219.4|217.48|220.2|218.28|219.4|217.48|0
1645810300000|2022-02-25 17:31:40|219.72|217.8|219.56|217.64|219.72|217.8|219.56|217.64|0
1645810310000|2022-02-25 17:31:50|219.88|217.96|219.88|217.96|220.04|218.12|219.88|217.96|0
1645810320000|2022-02-25 17:32:00|220.04|218.12|220.36|218.44|220.52|218.6|220.04|218.12|0
1645810330000|2022-02-25 17:32:10|219.79|217.87|219.72|217.8|219.79|217.87|219.72|217.8|0
1645810340000|2022-02-25 17:32:20|219.56|217.64|219.88|217.96|219.88|217.96|219.56|217.64|0
1645810350000|2022-02-25 17:32:30|220.04|218.12|219.88|217.96|220.04|218.12|219.88|217.96|0
1645810360000|2022-02-25 17:32:40|220.2|218.28|220.68|218.76|220.75|218.83|220.2|218.28|0
1645810370000|2022-02-25 17:32:50|221|219.08|221|219.08|221.07|219.15|221|219.08|0
1645810380000|2022-02-25 17:33:00|221.16|219.24|221.16|219.24|221.23|219.31|221.16|219.24|0
1645810390000|2022-02-25 17:33:10|222.44|220.52|222.44|220.52|222.6|220.68|222.44|220.52|0
1645810400000|2022-02-25 17:33:20|222.12|220.2|222.12|220.2|222.28|220.36|222.12|220.2|0
1645810410000|2022-02-25 17:33:30|221.96|220.04|221.96|220.04|222.12|220.2|221.96|220.04|0
1645810420000|2022-02-25 17:33:40|222.28|220.36|222.28|220.36|222.28|220.36|222.28|220.36|0
1645810430000|2022-02-25 17:33:50|222.36|220.44|222.44|220.52|222.44|220.52|222.28|220.36|0
1645810440000|2022-02-25 17:34:00|222.28|220.36|222.44|220.52|222.44|220.52|222.28|220.36|0
1645810450000|2022-02-25 17:34:10|222.28|220.36|222.36|220.44|222.36|220.44|222.28|220.36|0
1645810460000|2022-02-25 17:34:20|221.96|220.04|221.8|219.88|221.96|220.04|221.8|219.88|0
1645810470000|2022-02-25 17:34:30|221.71|219.79|221.8|219.88|221.8|219.88|221.71|219.79|0
1645810480000|2022-02-25 17:34:40|221.96|220.04|221.8|219.88|221.96|220.04|221.8|219.88|0
1645810490000|2022-02-25 17:34:50|221.96|220.04|221.96|220.04|222.12|220.2|221.96|220.04|0
1645810500000|2022-02-25 17:35:00|222.28|220.36|222.12|220.2|222.44|220.52|222.12|220.2|0
1645810510000|2022-02-25 17:35:10|222.28|220.36|222.28|220.36|222.28|220.36|222.28|220.36|0
1645810520000|2022-02-25 17:35:20|222.44|220.52|222.28|220.36|222.44|220.52|222.12|220.2|0
1645810530000|2022-02-25 17:35:30|222.35|220.43|222.6|220.68|222.6|220.68|222.35|220.43|0
1645810540000|2022-02-25 17:35:40|222.44|220.52|222.6|220.68|222.6|220.68|222.44|220.52|0
1645810550000|2022-02-25 17:35:50|222.44|220.52|222.44|220.52|222.44|220.52|222.44|220.52|0
1645810560000|2022-02-25 17:36:00|222.28|220.36|222.6|220.68|222.6|220.68|222.28|220.36|0
1645810570000|2022-02-25 17:36:10|222.76|220.84|222.6|220.68|222.76|220.84|222.6|220.68|0
1645810580000|2022-02-25 17:36:20|222.44|220.52|222.44|220.52|222.44|220.52|222.44|220.52|0
1645810590000|2022-02-25 17:36:30|222.51|220.59|222.12|220.2|222.51|220.59|222.12|220.2|0
1645810600000|2022-02-25 17:36:40|222.28|220.36|221.96|220.04|222.28|220.36|221.96|220.04|0
1645810610000|2022-02-25 17:36:50|221.79|219.87|221.63|219.71|221.79|219.87|221.63|219.71|0
1645810620000|2022-02-25 17:37:00|221.79|219.87|221.15|219.23|221.79|219.87|221.15|219.23|0
1645810630000|2022-02-25 17:37:10|220.83|218.91|220.67|218.75|220.83|218.91|220.67|218.75|0
1645810640000|2022-02-25 17:37:20|220.83|218.91|220.67|218.75|220.83|218.91|220.67|218.75|0
1645810650000|2022-02-25 17:37:30|220.51|218.59|220.19|218.27|220.51|218.59|220.19|218.27|0
1645810660000|2022-02-25 17:37:40|220.35|218.43|220.35|218.43|220.35|218.43|220.27|218.35|0
1645810670000|2022-02-25 17:37:50|220.03|218.11|219.87|217.95|220.03|218.11|219.71|217.79|0
1645810680000|2022-02-25 17:38:00|220.03|218.11|220.03|218.11|220.03|218.11|220.03|218.11|0
1645810690000|2022-02-25 17:38:10|219.71|217.79|220.51|218.59|220.51|218.59|219.71|217.79|0
1645810700000|2022-02-25 17:38:20|220.35|218.43|220.03|218.11|220.35|218.43|220.03|218.11|0
1645810710000|2022-02-25 17:38:30|219.87|217.95|219.95|218.03|220.03|218.11|219.87|217.95|0
1645810720000|2022-02-25 17:38:40|219.87|217.95|220.03|218.11|220.19|218.27|219.87|217.95|0
1645810730000|2022-02-25 17:38:50|219.71|217.79|219.71|217.79|219.87|217.95|219.71|217.79|0
1645810740000|2022-02-25 17:39:00|220.19|218.27|220.19|218.27|220.19|218.27|219.87|217.95|0
1645810750000|2022-02-25 17:39:10|220.03|218.11|219.95|218.03|220.03|218.11|219.87|217.95|0
1645810760000|2022-02-25 17:39:20|219.87|217.95|219.71|217.79|220.03|218.11|219.71|217.79|0
1645810770000|2022-02-25 17:39:30|220.03|218.11|220.35|218.43|220.35|218.43|220.03|218.11|0
1645810780000|2022-02-25 17:39:40|220.51|218.59|220.51|218.59|220.51|218.59|220.51|218.59|0
1645810790000|2022-02-25 17:39:50|220.67|218.75|220.83|218.91|220.83|218.91|220.67|218.75|0
1645810800000|2022-02-25 17:40:00|220.99|219.07|220.99|219.07|221.23|219.31|220.99|219.07|0
1645810810000|2022-02-25 17:40:10|221.47|219.55|221.63|219.71|221.63|219.71|221.39|219.47|0
1645810820000|2022-02-25 17:40:20|221.79|219.87|221.79|219.87|221.95|220.03|221.79|219.87|0
1645810830000|2022-02-25 17:40:30|221.63|219.71|221.31|219.39|221.63|219.71|221.31|219.39|0
1645810840000|2022-02-25 17:40:40|221.71|219.79|221.95|220.03|221.95|220.03|221.71|219.79|0
1645810850000|2022-02-25 17:40:50|222.11|220.19|222.27|220.35|222.43|220.51|222.11|220.19|0
1645810860000|2022-02-25 17:41:00|222.59|220.67|222.27|220.35|222.59|220.67|222.27|220.35|0
1645810870000|2022-02-25 17:41:10|222.43|220.51|222.11|220.19|222.43|220.51|222.11|220.19|0
1645810880000|2022-02-25 17:41:20|222.27|220.35|222.27|220.35|222.27|220.35|222.27|220.35|0
1645810890000|2022-02-25 17:41:30|222.43|220.51|222.43|220.51|222.59|220.67|222.43|220.51|0
1645810900000|2022-02-25 17:41:40|222.59|220.67|222.59|220.67|222.75|220.83|222.59|220.67|0
1645810910000|2022-02-25 17:41:50|222.75|220.83|222.43|220.51|222.75|220.83|222.27|220.35|0
1645810920000|2022-02-25 17:42:00|222.27|220.35|221.79|219.87|222.27|220.35|221.79|219.87|0
1645810930000|2022-02-25 17:42:10|221.95|220.03|221.79|219.87|221.95|220.03|221.79|219.87|0
1645810940000|2022-02-25 17:42:20|221.47|219.55|221.31|219.39|221.63|219.71|221.31|219.39|0
1645810950000|2022-02-25 17:42:30|221.47|219.55|221.63|219.71|221.63|219.71|221.47|219.55|0
1645810960000|2022-02-25 17:42:40|221.7|219.78|221.47|219.55|221.7|219.78|221.47|219.55|0
1645810970000|2022-02-25 17:42:50|221.63|219.71|221.47|219.55|221.63|219.71|221.31|219.39|0
1645810980000|2022-02-25 17:43:00|221.15|219.23|221.06|219.14|221.15|219.23|221.06|219.14|0
1645810990000|2022-02-25 17:43:10|221.15|219.23|221.31|219.39|221.47|219.55|221.15|219.23|0
1645811000000|2022-02-25 17:43:20|221.47|219.55|221.47|219.55|221.47|219.55|221.47|219.55|0
1645811010000|2022-02-25 17:43:30|220.83|218.91|220.67|218.75|220.83|218.91|220.67|218.75|0
1645811020000|2022-02-25 17:43:40|220.83|218.91|220.83|218.91|220.99|219.07|220.83|218.91|0
1645811030000|2022-02-25 17:43:50|220.67|218.75|220.83|218.91|220.99|219.07|220.67|218.75|0
1645811040000|2022-02-25 17:44:00|220.99|219.07|221.63|219.71|221.63|219.71|220.99|219.07|0
1645811050000|2022-02-25 17:44:10|221.95|220.03|221.95|220.03|222.11|220.19|221.95|220.03|0
1645811060000|2022-02-25 17:44:20|222.11|220.19|222.11|220.19|222.11|220.19|221.95|220.03|0
1645811070000|2022-02-25 17:44:30|222.27|220.35|222.27|220.35|222.27|220.35|222.27|220.35|0
1645811080000|2022-02-25 17:44:40|222.43|220.51|222.43|220.51|222.59|220.67|222.43|220.51|0
1645811090000|2022-02-25 17:44:50|222.27|220.35|222.43|220.51|222.43|220.51|222.27|220.35|0
1645811100000|2022-02-25 17:45:00|222.59|220.67|222.27|220.35|222.59|220.67|222.27|220.35|0
1645811110000|2022-02-25 17:45:10|222.43|220.51|222.67|220.75|222.75|220.83|222.43|220.51|0
1645811120000|2022-02-25 17:45:20|222.43|220.51|222.27|220.35|222.43|220.51|222.27|220.35|0
1645811130000|2022-02-25 17:45:30|222.34|220.42|221.95|220.03|222.34|220.42|221.79|219.87|0
1645811140000|2022-02-25 17:45:40|222.43|220.51|221.79|219.87|222.43|220.51|221.79|219.87|0
1645811150000|2022-02-25 17:45:50|221.86|219.94|222.11|220.19|222.11|220.19|221.79|219.87|0
1645811160000|2022-02-25 17:46:00|222.59|220.67|222.59|220.67|222.75|220.83|222.59|220.67|0
1645811170000|2022-02-25 17:46:10|222.75|220.83|222.59|220.67|222.75|220.83|222.27|220.35|0
1645811180000|2022-02-25 17:46:20|222.5|220.58|222.75|220.83|222.75|220.83|222.5|220.58|0
1645811190000|2022-02-25 17:46:30|222.66|220.74|222.43|220.51|222.75|220.83|222.43|220.51|0
1645811200000|2022-02-25 17:46:40|222.27|220.35|222.43|220.51|222.43|220.51|222.27|220.35|0
1645811210000|2022-02-25 17:46:50|222.27|220.35|222.27|220.35|222.27|220.35|222.11|220.19|0
1645811220000|2022-02-25 17:47:00|221.94|220.02|221.78|219.86|222.1|220.18|221.78|219.86|0
1645811230000|2022-02-25 17:47:10|222.1|220.18|222.1|220.18|222.1|220.18|221.94|220.02|0
1645811240000|2022-02-25 17:47:20|221.78|219.86|221.78|219.86|221.94|220.02|221.78|219.86|0
1645811250000|2022-02-25 17:47:30|221.62|219.7|222.1|220.18|222.1|220.18|221.62|219.7|0
1645811260000|2022-02-25 17:47:40|221.78|219.86|221.78|219.86|221.78|219.86|221.62|219.7|0
1645811270000|2022-02-25 17:47:50|221.46|219.54|221.46|219.54|221.78|219.86|221.46|219.54|0
1645811280000|2022-02-25 17:48:00|221.3|219.38|222.26|220.34|222.26|220.34|221.3|219.38|0
1645811290000|2022-02-25 17:48:10|221.62|219.7|222.42|220.5|222.42|220.5|221.62|219.7|0
1645811300000|2022-02-25 17:48:20|222.59|220.67|222.1|220.18|222.59|220.67|222.1|220.18|0
1645811310000|2022-02-25 17:48:30|222.26|220.34|221.94|220.02|222.26|220.34|221.94|220.02|0
1645811320000|2022-02-25 17:48:40|221.78|219.86|222.1|220.18|222.1|220.18|221.78|219.86|0
1645811330000|2022-02-25 17:48:50|221.94|220.02|222.1|220.18|222.1|220.18|221.94|220.02|0
1645811340000|2022-02-25 17:49:00|221.62|219.7|221.14|219.22|221.62|219.7|221.14|219.22|0
1645811350000|2022-02-25 17:49:10|220.98|219.06|221.14|219.22|221.14|219.22|220.98|219.06|0
1645811360000|2022-02-25 17:49:20|220.82|218.9|220.82|218.9|220.98|219.06|220.82|218.9|0
1645811370000|2022-02-25 17:49:30|220.66|218.74|220.66|218.74|220.82|218.9|220.66|218.74|0
1645811380000|2022-02-25 17:49:40|220.5|218.58|220.02|218.1|220.5|218.58|220.02|218.1|0
1645811390000|2022-02-25 17:49:50|219.7|217.78|219.54|217.62|219.7|217.78|219.38|217.46|0
1645811400000|2022-02-25 17:50:00|219.46|217.54|218.42|216.5|219.46|217.54|218.42|216.5|0
1645811410000|2022-02-25 17:50:10|218.58|216.66|217.95|216.03|218.58|216.66|217.79|215.87|0
1645811420000|2022-02-25 17:50:20|217.79|215.87|217.15|215.23|217.79|215.87|217.15|215.23|0
1645811430000|2022-02-25 17:50:30|217.95|216.03|218.34|216.42|218.34|216.42|217.95|216.03|0
1645811440000|2022-02-25 17:50:40|217.95|216.03|218.26|216.34|218.26|216.34|217.95|216.03|0
1645811450000|2022-02-25 17:50:50|218.58|216.66|218.5|216.58|218.74|216.82|218.42|216.5|0
1645811460000|2022-02-25 17:51:00|218.34|216.42|218.1|216.18|218.34|216.42|217.95|216.03|0
1645811470000|2022-02-25 17:51:10|217.47|215.55|217.31|215.39|217.63|215.71|217.31|215.39|0
1645811480000|2022-02-25 17:51:20|216.99|215.07|216.83|214.91|217.15|215.23|216.83|214.91|0
1645811490000|2022-02-25 17:51:30|216.67|214.75|217.15|215.23|217.15|215.23|216.67|214.75|0
1645811500000|2022-02-25 17:51:40|217.23|215.31|216.99|215.07|217.23|215.31|216.99|215.07|0
1645811510000|2022-02-25 17:51:50|216.83|214.91|216.83|214.91|216.83|214.91|216.67|214.75|0
1645811520000|2022-02-25 17:52:00|216.36|214.44|216.99|215.07|216.99|215.07|216.36|214.44|0
1645811530000|2022-02-25 17:52:10|217.31|215.39|217.31|215.39|217.31|215.39|217.15|215.23|0
1645811540000|2022-02-25 17:52:20|217.15|215.23|216.2|214.28|217.15|215.23|216.2|214.28|0
1645811550000|2022-02-25 17:52:30|215.88|213.96|216.51|214.59|216.51|214.59|215.72|213.8|0
1645811560000|2022-02-25 17:52:40|216.04|214.12|216.2|214.28|216.36|214.44|216.04|214.12|0
1645811570000|2022-02-25 17:52:50|215.72|213.8|216.12|214.2|216.12|214.2|215.72|213.8|0
1645811580000|2022-02-25 17:53:00|216.36|214.44|216.67|214.75|216.67|214.75|216.2|214.28|0
1645811590000|2022-02-25 17:53:10|216.83|214.91|216.83|214.91|216.83|214.91|216.75|214.83|0
1645811600000|2022-02-25 17:53:20|216.51|214.59|217.15|215.23|217.15|215.23|216.51|214.59|0
1645811610000|2022-02-25 17:53:30|217.31|215.39|217.31|215.39|217.31|215.39|216.99|215.07|0
1645811620000|2022-02-25 17:53:40|216.99|215.07|216.83|214.91|216.99|215.07|216.83|214.91|0
1645811630000|2022-02-25 17:53:50|216.99|215.07|216.99|215.07|217.15|215.23|216.99|215.07|0
1645811640000|2022-02-25 17:54:00|216.83|214.91|217.07|215.15|217.07|215.15|216.67|214.75|0
1645811650000|2022-02-25 17:54:10|216.99|215.07|217.15|215.23|217.15|215.23|216.83|214.91|0
1645811660000|2022-02-25 17:54:20|216.99|215.07|216.51|214.59|216.99|215.07|216.51|214.59|0
1645811670000|2022-02-25 17:54:30|216.04|214.12|214.93|213.01|216.04|214.12|214.93|213.01|0
1645811680000|2022-02-25 17:54:40|214.77|212.85|214.77|212.85|214.77|212.85|214.62|212.7|0
1645811690000|2022-02-25 17:54:50|214.3|212.38|214.38|212.46|214.46|212.54|214.3|212.38|0
1645811700000|2022-02-25 17:55:00|214.3|212.38|214.46|212.54|214.77|212.85|214.3|212.38|0
1645811710000|2022-02-25 17:55:10|214.3|212.38|213.43|211.51|214.3|212.38|213.43|211.51|0
1645811720000|2022-02-25 17:55:20|213.35|211.43|212.57|210.65|213.35|211.43|212.57|210.65|0
1645811730000|2022-02-25 17:55:30|212.64|210.72|211.94|210.02|212.64|210.72|211.94|210.02|0
1645811740000|2022-02-25 17:55:40|212.57|210.65|213.2|211.28|213.2|211.28|212.57|210.65|0
1645811750000|2022-02-25 17:55:50|212.88|210.96|212.88|210.96|213.04|211.12|212.88|210.96|0
1645811760000|2022-02-25 17:56:00|213.51|211.59|213.83|211.91|213.83|211.91|213.51|211.59|0
1645811770000|2022-02-25 17:56:10|213.59|211.67|212.88|210.96|213.59|211.67|212.88|210.96|0
1645811780000|2022-02-25 17:56:20|213.11|211.19|211.94|210.02|213.11|211.19|211.94|210.02|0
1645811790000|2022-02-25 17:56:30|212.1|210.18|212.88|210.96|212.88|210.96|211.7|209.78|0
1645811800000|2022-02-25 17:56:40|212.41|210.49|212.72|210.8|212.96|211.04|212.41|210.49|0
1645811810000|2022-02-25 17:56:50|213.04|211.12|211.31|209.39|213.04|211.12|211.31|209.39|0
1645811820000|2022-02-25 17:57:00|211.94|210.02|212.72|210.8|212.72|210.8|211.94|210.02|0
1645811830000|2022-02-25 17:57:10|213.11|211.19|214.3|212.38|214.45|212.53|213.11|211.19|0
1645811840000|2022-02-25 17:57:20|213.98|212.06|214.3|212.38|214.3|212.38|213.98|212.06|0
1645811850000|2022-02-25 17:57:30|213.98|212.06|213.04|211.12|213.98|212.06|213.04|211.12|0
1645811860000|2022-02-25 17:57:40|213.19|211.27|213.11|211.19|213.35|211.43|213.11|211.19|0
1645811870000|2022-02-25 17:57:50|213.35|211.43|212.88|210.96|213.35|211.43|212.88|210.96|0
1645811880000|2022-02-25 17:58:00|212.72|210.8|212.88|210.96|212.88|210.96|212.72|210.8|0
1645811890000|2022-02-25 17:58:10|213.82|211.9|213.67|211.75|214.45|212.53|213.67|211.75|0
1645811900000|2022-02-25 17:58:20|213.35|211.43|213.82|211.9|213.82|211.9|213.35|211.43|0
1645811910000|2022-02-25 17:58:30|213.19|211.27|212.88|210.96|213.19|211.27|212.88|210.96|0
1645811920000|2022-02-25 17:58:40|212.64|210.72|213.43|211.51|213.43|211.51|212.64|210.72|0
1645811930000|2022-02-25 17:58:50|213.35|211.43|213.51|211.59|213.51|211.59|213.35|211.43|0
1645811940000|2022-02-25 17:59:00|213.67|211.75|213.67|211.75|213.82|211.9|213.67|211.75|0
1645811950000|2022-02-25 17:59:10|213.66|211.74|213.98|212.06|213.98|212.06|213.66|211.74|0
1645811960000|2022-02-25 17:59:20|214.14|212.22|214.06|212.14|214.29|212.37|213.98|212.06|0
1645811970000|2022-02-25 17:59:30|214.29|212.37|215|213.08|215|213.08|214.29|212.37|0
1645811980000|2022-02-25 17:59:40|215.4|213.48|214.29|212.37|215.72|213.8|214.29|212.37|0
1645811990000|2022-02-25 17:59:50|214.14|212.22|214.29|212.37|214.29|212.37|214.14|212.22|0
1645812000000|2022-02-25 18:00:00|213.98|212.06|215.47|213.55|215.47|213.55|213.98|212.06|0
1645812010000|2022-02-25 18:00:10|215.24|213.32|215.87|213.95|215.87|213.95|215.24|213.32|0
1645812020000|2022-02-25 18:00:20|214.92|213|215.24|213.32|215.24|213.32|214.92|213|0
1645812030000|2022-02-25 18:00:30|214.84|212.92|215.4|213.48|215.4|213.48|214.84|212.92|0
1645812040000|2022-02-25 18:00:40|215.24|213.32|215.71|213.79|215.71|213.79|215.24|213.32|0
1645812050000|2022-02-25 18:00:50|215.79|213.87|216.98|215.06|216.98|215.06|215.79|213.87|0
1645812060000|2022-02-25 18:01:00|216.51|214.59|216.82|214.9|217.06|215.14|216.51|214.59|0
1645812070000|2022-02-25 18:01:10|216.98|215.06|217.3|215.38|217.62|215.7|216.98|215.06|0
1645812080000|2022-02-25 18:01:20|217.38|215.46|217.62|215.7|217.69|215.77|217.3|215.38|0
1645812090000|2022-02-25 18:01:30|216.98|215.06|217.78|215.86|217.78|215.86|216.98|215.06|0
1645812100000|2022-02-25 18:01:40|217.22|215.3|216.66|214.74|217.22|215.3|216.42|214.5|0
1645812110000|2022-02-25 18:01:50|216.35|214.43|216.5|214.58|216.66|214.74|216.19|214.27|0
1645812120000|2022-02-25 18:02:00|216.66|214.74|215.55|213.63|216.66|214.74|215.55|213.63|0
1645812130000|2022-02-25 18:02:10|215.71|213.79|215.4|213.48|215.71|213.79|215.31|213.39|0
1645812140000|2022-02-25 18:02:20|215.55|213.63|215.08|213.16|215.55|213.63|214.92|213|0
1645812150000|2022-02-25 18:02:30|215.24|213.32|214.76|212.84|215.24|213.32|214.76|212.84|0
1645812160000|2022-02-25 18:02:40|215.08|213.16|215.4|213.48|215.4|213.48|215.08|213.16|0
1645812170000|2022-02-25 18:02:50|215.55|213.63|215.24|213.32|215.55|213.63|215|213.08|0
1645812180000|2022-02-25 18:03:00|216.03|214.11|216.35|214.43|216.35|214.43|216.03|214.11|0
1645812190000|2022-02-25 18:03:10|216.5|214.58|213.66|211.74|216.5|214.58|213.66|211.74|0
1645812200000|2022-02-25 18:03:20|214.13|212.21|213.66|211.74|214.29|212.37|213.66|211.74|0
1645812210000|2022-02-25 18:03:30|212.87|210.95|213.58|211.66|213.58|211.66|212.87|210.95|0
1645812220000|2022-02-25 18:03:40|214.13|212.21|214.68|212.76|214.92|213|214.13|212.21|0
1645812230000|2022-02-25 18:03:50|214.61|212.69|214.61|212.69|214.61|212.69|214.29|212.37|0
1645812240000|2022-02-25 18:04:00|214.29|212.37|214.61|212.69|214.61|212.69|213.97|212.05|0
1645812250000|2022-02-25 18:04:10|215.08|213.16|214.45|212.53|215.08|213.16|214.37|212.45|0
1645812260000|2022-02-25 18:04:20|214.29|212.37|214.76|212.84|214.76|212.84|214.29|212.37|0
1645812270000|2022-02-25 18:04:30|214.92|213|214.76|212.84|214.92|213|214.29|212.37|0
1645812280000|2022-02-25 18:04:40|214.92|213|215.24|213.32|215.55|213.63|214.92|213|0
1645812290000|2022-02-25 18:04:50|215.31|213.39|215.79|213.87|215.79|213.87|215.31|213.39|0
1645812300000|2022-02-25 18:05:00|215.55|213.63|214.13|212.21|215.55|213.63|214.13|212.21|0
1645812310000|2022-02-25 18:05:10|214.45|212.53|214.6|212.68|214.6|212.68|214.36|212.44|0
1645812320000|2022-02-25 18:05:20|215.08|213.16|215.08|213.16|215.08|213.16|214.92|213|0
1645812330000|2022-02-25 18:05:30|214.68|212.76|214.29|212.37|214.76|212.84|214.29|212.37|0
1645812340000|2022-02-25 18:05:40|214.45|212.53|213.97|212.05|214.45|212.53|213.82|211.9|0
1645812350000|2022-02-25 18:05:50|214.05|212.13|213.97|212.05|214.29|212.37|213.82|211.9|0
1645812360000|2022-02-25 18:06:00|214.13|212.21|215.89|213.97|216.83|214.91|214.13|212.21|0
1645812370000|2022-02-25 18:06:10|214.93|213.01|214.22|212.3|214.93|213.01|214.22|212.3|0
1645812380000|2022-02-25 18:06:20|214.06|212.14|214.38|212.46|214.38|212.46|214.06|212.14|0
1645812390000|2022-02-25 18:06:30|214.45|212.53|214.69|212.77|214.85|212.93|214.45|212.53|0
1645812400000|2022-02-25 18:06:40|214.53|212.61|214.06|212.14|214.53|212.61|214.06|212.14|0
1645812410000|2022-02-25 18:06:50|213.75|211.83|213.75|211.83|214.06|212.14|213.75|211.83|0
1645812420000|2022-02-25 18:07:00|214.38|212.46|215.16|213.24|215.16|213.24|214.38|212.46|0
1645812430000|2022-02-25 18:07:10|215.32|213.4|214.85|212.93|215.32|213.4|214.85|212.93|0
1645812440000|2022-02-25 18:07:20|214.69|212.77|214.06|212.14|214.85|212.93|214.06|212.14|0
1645812450000|2022-02-25 18:07:30|213.59|211.67|213.59|211.67|213.59|211.67|213.44|211.52|0
1645812460000|2022-02-25 18:07:40|213.91|211.99|213.59|211.67|213.91|211.99|213.59|211.67|0
1645812470000|2022-02-25 18:07:50|213.75|211.83|213.82|211.9|213.82|211.9|213.51|211.59|0
1645812480000|2022-02-25 18:08:00|213.12|211.2|212.97|211.05|213.12|211.2|212.81|210.89|0
1645812490000|2022-02-25 18:08:10|213.59|211.67|213.2|211.28|213.59|211.67|213.12|211.2|0
1645812500000|2022-02-25 18:08:20|213.12|211.2|213.59|211.67|213.59|211.67|213.12|211.2|0
1645812510000|2022-02-25 18:08:30|214.06|212.14|213.75|211.83|214.06|212.14|213.75|211.83|0
1645812520000|2022-02-25 18:08:40|213.59|211.67|213.75|211.83|213.9|211.98|213.59|211.67|0
1645812530000|2022-02-25 18:08:50|213.9|211.98|214.06|212.14|214.38|212.46|213.75|211.83|0
1645812540000|2022-02-25 18:09:00|214.22|212.3|213.75|211.83|214.22|212.3|213.75|211.83|0
1645812550000|2022-02-25 18:09:10|213.43|211.51|213.12|211.2|213.43|211.51|212.96|211.04|0
1645812560000|2022-02-25 18:09:20|212.96|211.04|213.04|211.12|213.04|211.12|212.81|210.89|0
1645812570000|2022-02-25 18:09:30|212.81|210.89|213.12|211.2|213.12|211.2|212.81|210.89|0
1645812580000|2022-02-25 18:09:40|213.28|211.36|213.51|211.59|213.51|211.59|213.28|211.36|0
1645812590000|2022-02-25 18:09:50|213.43|211.51|213.28|211.36|213.43|211.51|213.28|211.36|0
1645812600000|2022-02-25 18:10:00|213.43|211.51|213.43|211.51|213.75|211.83|213.43|211.51|0
1645812610000|2022-02-25 18:10:10|212.81|210.89|211.71|209.79|212.96|211.04|211.71|209.79|0
1645812620000|2022-02-25 18:10:20|211.25|209.33|211.56|209.64|211.56|209.64|211.16|209.24|0
1645812630000|2022-02-25 18:10:30|211.71|209.79|211.56|209.64|212.03|210.11|211.56|209.64|0
1645812640000|2022-02-25 18:10:40|211.87|209.95|211.71|209.79|212.18|210.26|211.71|209.79|0
1645812650000|2022-02-25 18:10:50|211.56|209.64|211.56|209.64|211.56|209.64|211.56|209.64|0
1645812660000|2022-02-25 18:11:00|210.93|209.01|210.78|208.86|210.93|209.01|210.62|208.7|0
1645812670000|2022-02-25 18:11:10|210.62|208.7|210.16|208.24|210.62|208.7|210.16|208.24|0
1645812680000|2022-02-25 18:11:20|210.31|208.39|209.53|207.61|210.31|208.39|209.53|207.61|0
1645812690000|2022-02-25 18:11:30|209.69|207.77|209.69|207.77|209.69|207.77|209.61|207.69|0
1645812700000|2022-02-25 18:11:40|209.84|207.92|209.38|207.46|209.84|207.92|209.38|207.46|0
1645812710000|2022-02-25 18:11:50|209.53|207.61|209.84|207.92|209.84|207.92|209.53|207.61|0
1645812720000|2022-02-25 18:12:00|210|208.08|210|208.08|210|208.08|209.69|207.77|0
1645812730000|2022-02-25 18:12:10|209.84|207.92|210.31|208.39|210.31|208.39|209.84|207.92|0
1645812740000|2022-02-25 18:12:20|210.47|208.55|211.24|209.32|211.24|209.32|210.47|208.55|0
1645812750000|2022-02-25 18:12:30|211.09|209.17|211.4|209.48|211.4|209.48|211.09|209.17|0
1645812760000|2022-02-25 18:12:40|211.32|209.4|211.4|209.48|211.4|209.48|211.24|209.32|0
1645812770000|2022-02-25 18:12:50|210.78|208.86|211.16|209.24|211.32|209.4|210.78|208.86|0
1645812780000|2022-02-25 18:13:00|211.4|209.48|212.18|210.26|212.18|210.26|211.4|209.48|0
1645812790000|2022-02-25 18:13:10|212.49|210.57|212.72|210.8|212.8|210.88|212.49|210.57|0
1645812800000|2022-02-25 18:13:20|212.96|211.04|213.27|211.35|213.27|211.35|212.8|210.88|0
1645812810000|2022-02-25 18:13:30|212.96|211.04|212.88|210.96|212.96|211.04|212.72|210.8|0
1645812820000|2022-02-25 18:13:40|213.43|211.51|213.5|211.58|213.59|211.67|213.27|211.35|0
1645812830000|2022-02-25 18:13:50|213.74|211.82|213.59|211.67|213.74|211.82|213.5|211.58|0
1645812840000|2022-02-25 18:14:00|213.9|211.98|213.9|211.98|213.9|211.98|213.59|211.67|0
1645812850000|2022-02-25 18:14:10|213.74|211.82|213.12|211.2|213.74|211.82|213.12|211.2|0
1645812860000|2022-02-25 18:14:20|212.8|210.88|213.43|211.51|213.74|211.82|212.8|210.88|0
1645812870000|2022-02-25 18:14:30|213.59|211.67|213.03|211.11|213.74|211.82|212.96|211.04|0
1645812880000|2022-02-25 18:14:40|212.96|211.04|213.66|211.74|213.74|211.82|212.96|211.04|0
1645812890000|2022-02-25 18:14:50|213.5|211.58|213.74|211.82|213.74|211.82|213.27|211.35|0
1645812900000|2022-02-25 18:15:00|213.43|211.51|213.19|211.27|213.58|211.66|213.11|211.19|0
1645812910000|2022-02-25 18:15:10|213.58|211.66|213.11|211.19|213.58|211.66|213.11|211.19|0
1645812930000|2022-02-25 18:15:30|212.96|211.04|212.56|210.64|212.96|211.04|212.33|210.41|0
1645812940000|2022-02-25 18:15:40|212.8|210.88|212.18|210.26|212.8|210.88|212.18|210.26|0
1645812950000|2022-02-25 18:15:50|212.33|210.41|212.33|210.41|212.56|210.64|212.33|210.41|0
1645812960000|2022-02-25 18:16:00|212.49|210.57|212.49|210.57|212.49|210.57|212.25|210.33|0
1645812970000|2022-02-25 18:16:10|212.25|210.33|212.18|210.26|212.25|210.33|212.02|210.1|0
1645812980000|2022-02-25 18:16:20|211.86|209.94|212.18|210.26|212.18|210.26|211.78|209.86|0
1645812990000|2022-02-25 18:16:30|212.56|210.64|212.41|210.49|212.64|210.72|212.25|210.33|0
1645813000000|2022-02-25 18:16:40|212.33|210.41|212.64|210.72|212.64|210.72|212.09|210.17|0
1645813010000|2022-02-25 18:16:50|212.8|210.88|213.27|211.35|213.27|211.35|212.8|210.88|0
1645813020000|2022-02-25 18:17:00|212.72|210.8|212.09|210.17|212.72|210.8|212.09|210.17|0
1645813030000|2022-02-25 18:17:10|211.71|209.79|212.09|210.17|212.09|210.17|211.71|209.79|0
1645813040000|2022-02-25 18:17:20|212.02|210.1|211.94|210.02|212.02|210.1|211.71|209.79|0
1645813050000|2022-02-25 18:17:30|211.71|209.79|211.94|210.02|211.94|210.02|211.71|209.79|0
1645813060000|2022-02-25 18:17:40|211.71|209.79|212.8|210.88|212.8|210.88|211.55|209.63|0
1645813070000|2022-02-25 18:17:50|213.11|211.19|212.56|210.64|213.58|211.66|212.56|210.64|0
1645813080000|2022-02-25 18:18:00|213.03|211.11|212.95|211.03|213.27|211.35|212.95|211.03|0
1645813090000|2022-02-25 18:18:10|213.27|211.35|213.5|211.58|213.66|211.74|213.27|211.35|0
1645813100000|2022-02-25 18:18:20|213.74|211.82|214.52|212.6|214.52|212.6|213.5|211.58|0
1645813110000|2022-02-25 18:18:30|214.68|212.76|214.84|212.92|215.15|213.23|214.68|212.76|0
1645813120000|2022-02-25 18:18:40|214.68|212.76|214.99|213.07|214.99|213.07|214.68|212.76|0
1645813130000|2022-02-25 18:18:50|215.62|213.7|215.78|213.86|215.78|213.86|215.47|213.55|0
1645813140000|2022-02-25 18:19:00|216.41|214.49|216.49|214.57|216.57|214.65|216.41|214.49|0
1645813150000|2022-02-25 18:19:10|216.57|214.65|216.57|214.65|216.57|214.65|216.57|214.65|0
1645813160000|2022-02-25 18:19:20|216.41|214.49|216.25|214.33|216.41|214.49|216.25|214.33|0
1645813170000|2022-02-25 18:19:30|216.41|214.49|216.73|214.81|216.73|214.81|216.25|214.33|0
1645813180000|2022-02-25 18:19:40|216.88|214.96|217.28|215.36|217.83|215.91|216.88|214.96|0
1645813190000|2022-02-25 18:19:50|217.04|215.12|217.52|215.6|217.52|215.6|217.04|215.12|0
1645813200000|2022-02-25 18:20:00|217.83|215.91|217.52|215.6|217.83|215.91|217.52|215.6|0
1645813210000|2022-02-25 18:20:10|217.67|215.75|217.67|215.75|217.67|215.75|217.67|215.75|0
1645813220000|2022-02-25 18:20:20|217.36|215.44|217.2|215.28|217.36|215.44|217.04|215.12|0
1645813230000|2022-02-25 18:20:30|217.04|215.12|217.12|215.2|217.12|215.2|217.04|215.12|0
1645813240000|2022-02-25 18:20:40|217.2|215.28|217.2|215.28|217.2|215.28|216.88|214.96|0
1645813250000|2022-02-25 18:20:50|217.04|215.12|216.25|214.33|217.12|215.2|216.25|214.33|0
1645813260000|2022-02-25 18:21:00|215.15|213.23|216.09|214.17|216.09|214.17|215.15|213.23|0
1645813270000|2022-02-25 18:21:10|215.94|214.02|215.85|213.93|215.94|214.02|215.78|213.86|0
1645813280000|2022-02-25 18:21:20|215.94|214.02|216.17|214.25|216.72|214.8|215.94|214.02|0
1645813290000|2022-02-25 18:21:30|216.25|214.33|216.64|214.72|216.88|214.96|216.25|214.33|0
1645813300000|2022-02-25 18:21:40|216.41|214.49|216.8|214.88|216.8|214.88|216.25|214.33|0
1645813310000|2022-02-25 18:21:50|217.04|215.12|217.27|215.35|217.27|215.35|217.04|215.12|0
1645813320000|2022-02-25 18:22:00|217.36|215.44|217.67|215.75|217.83|215.91|217.36|215.44|0
1645813330000|2022-02-25 18:22:10|217.83|215.91|217.51|215.59|217.83|215.91|217.51|215.59|0
1645813340000|2022-02-25 18:22:20|217.36|215.44|217.59|215.67|217.59|215.67|217.36|215.44|0
1645813350000|2022-02-25 18:22:30|217.51|215.59|217.43|215.51|217.51|215.59|217.43|215.51|0
1645813360000|2022-02-25 18:22:40|217.36|215.44|217.2|215.28|217.36|215.44|217.2|215.28|0
1645813370000|2022-02-25 18:22:50|217.11|215.19|217.35|215.43|217.35|215.43|217.11|215.19|0
1645813380000|2022-02-25 18:23:00|217.2|215.28|216.72|214.8|217.2|215.28|216.72|214.8|0
1645813390000|2022-02-25 18:23:10|216.8|214.88|216.56|214.64|216.8|214.88|216.56|214.64|0
1645813400000|2022-02-25 18:23:20|216.41|214.49|216.48|214.56|216.88|214.96|216.41|214.49|0
1645813410000|2022-02-25 18:23:30|216.25|214.33|216.41|214.49|216.56|214.64|216.25|214.33|0
1645813420000|2022-02-25 18:23:40|216.56|214.64|216.41|214.49|216.56|214.64|216.25|214.33|0
1645813430000|2022-02-25 18:23:50|216.25|214.33|216.41|214.49|216.56|214.64|216.25|214.33|0
1645813440000|2022-02-25 18:24:00|215.93|214.01|216.32|214.4|216.32|214.4|215.78|213.86|0
1645813450000|2022-02-25 18:24:10|216.25|214.33|216.41|214.49|216.41|214.49|216.09|214.17|0
1645813460000|2022-02-25 18:24:20|216.17|214.25|216.41|214.49|216.41|214.49|216.09|214.17|0
1645813470000|2022-02-25 18:24:30|216.88|214.96|216.56|214.64|216.88|214.96|216.56|214.64|0
1645813480000|2022-02-25 18:24:40|216.64|214.72|217.35|215.43|217.35|215.43|216.64|214.72|0
1645813490000|2022-02-25 18:24:50|216.88|214.96|217.19|215.27|217.19|215.27|216.88|214.96|0
1645813500000|2022-02-25 18:25:00|217.11|215.19|217.51|215.59|217.67|215.75|217.11|215.19|0
1645813510000|2022-02-25 18:25:10|217.75|215.83|217.99|216.07|218.14|216.22|217.75|215.83|0
1645813520000|2022-02-25 18:25:20|218.62|216.7|218.46|216.54|218.94|217.02|218.46|216.54|0
1645813530000|2022-02-25 18:25:30|218.7|216.78|218.7|216.78|218.7|216.78|218.62|216.7|0
1645813540000|2022-02-25 18:25:40|218.78|216.86|219.1|217.18|219.1|217.18|218.62|216.7|0
1645813550000|2022-02-25 18:25:50|219.73|217.81|219.57|217.65|219.89|217.97|219.57|217.65|0
1645813560000|2022-02-25 18:26:00|219.41|217.49|218.46|216.54|219.41|217.49|218.46|216.54|0
1645813570000|2022-02-25 18:26:10|218.3|216.38|219.1|217.18|219.1|217.18|218.3|216.38|0
1645813580000|2022-02-25 18:26:20|219.09|217.17|218.62|216.7|219.17|217.25|218.62|216.7|0
1645813590000|2022-02-25 18:26:30|218.69|216.77|219.25|217.33|219.25|217.33|218.69|216.77|0
1645813600000|2022-02-25 18:26:40|219.09|217.17|220.37|218.45|220.37|218.45|219.09|217.17|0
1645813610000|2022-02-25 18:26:50|220.44|218.52|221.32|219.4|221.32|219.4|220.44|218.52|0
1645813620000|2022-02-25 18:27:00|221.48|219.56|220.85|218.93|221.48|219.56|220.85|218.93|0
1645813630000|2022-02-25 18:27:10|220.76|218.84|220.21|218.29|220.76|218.84|220.21|218.29|0
1645813640000|2022-02-25 18:27:20|220.28|218.36|220.05|218.13|220.53|218.61|220.05|218.13|0
1645813650000|2022-02-25 18:27:30|221.59|219.67|221.51|219.59|221.67|219.75|221.51|219.59|0
1645813660000|2022-02-25 18:27:40|221.67|219.75|221.83|219.91|221.83|219.91|221.03|219.11|0
1645813670000|2022-02-25 18:27:50|221.9|219.98|221.74|219.82|221.9|219.98|221.74|219.82|0
1645813680000|2022-02-25 18:28:00|221.83|219.91|221.99|220.07|221.99|220.07|221.51|219.59|0
1645813690000|2022-02-25 18:28:10|221.9|219.98|221.67|219.75|221.9|219.98|221.67|219.75|0
1645813700000|2022-02-25 18:28:20|221.51|219.59|221.59|219.67|221.67|219.75|221.51|219.59|0
1645813710000|2022-02-25 18:28:30|221.51|219.59|221.51|219.59|221.67|219.75|221.51|219.59|0
1645813720000|2022-02-25 18:28:40|221.19|219.27|221.83|219.91|221.83|219.91|221.19|219.27|0
1645813730000|2022-02-25 18:28:50|221.67|219.75|221.03|219.11|221.67|219.75|221.03|219.11|0
1645813740000|2022-02-25 18:29:00|221.51|219.59|220.95|219.03|221.51|219.59|220.95|219.03|0
1645813750000|2022-02-25 18:29:10|221.03|219.11|220.87|218.95|221.03|219.11|220.87|218.95|0
1645813760000|2022-02-25 18:29:20|220.72|218.8|221.19|219.27|221.19|219.27|220.71|218.79|0
1645813770000|2022-02-25 18:29:30|221.03|219.11|221.83|219.91|221.83|219.91|221.03|219.11|0
1645813780000|2022-02-25 18:29:40|222.14|220.22|221.51|219.59|222.14|220.22|221.51|219.59|0
1645813790000|2022-02-25 18:29:50|221.35|219.43|221.51|219.59|221.58|219.66|221.35|219.43|0
1645813800000|2022-02-25 18:30:00|221.83|219.91|221.98|220.06|221.98|220.06|221.67|219.75|0
1645813810000|2022-02-25 18:30:10|222.14|220.22|222.46|220.54|222.46|220.54|222.14|220.22|0
1645813820000|2022-02-25 18:30:20|222.14|220.22|221.67|219.75|222.14|220.22|221.67|219.75|0
1645813830000|2022-02-25 18:30:30|221.82|219.9|221.98|220.06|221.98|220.06|221.82|219.9|0
1645813840000|2022-02-25 18:30:40|222.14|220.22|221.98|220.06|222.14|220.22|221.98|220.06|0
1645813850000|2022-02-25 18:30:50|222.14|220.22|221.82|219.9|222.3|220.38|221.82|219.9|0
1645813860000|2022-02-25 18:31:00|222.3|220.38|222.38|220.46|222.38|220.46|222.3|220.38|0
1645813870000|2022-02-25 18:31:10|222.14|220.22|223.26|221.34|223.26|221.34|222.14|220.22|0
1645813880000|2022-02-25 18:31:20|223.1|221.18|223.1|221.18|223.1|221.18|223.1|221.18|0
1645813890000|2022-02-25 18:31:30|223.26|221.34|223.42|221.5|223.42|221.5|223.26|221.34|0
1645813900000|2022-02-25 18:31:40|223.89|221.97|224.05|222.13|224.05|222.13|223.58|221.66|0
1645813910000|2022-02-25 18:31:50|223.97|222.05|224.13|222.21|224.21|222.29|223.97|222.05|0
1645813920000|2022-02-25 18:32:00|223.73|221.81|223.57|221.65|224.05|222.13|223.57|221.65|0
1645813930000|2022-02-25 18:32:10|223.41|221.49|223.73|221.81|223.89|221.97|223.41|221.49|0
1645813940000|2022-02-25 18:32:20|223.89|221.97|223.73|221.81|224.05|222.13|223.73|221.81|0
1645813960000|2022-02-25 18:32:40|223.89|221.97|223.73|221.81|223.89|221.97|223.73|221.81|0
1645813970000|2022-02-25 18:32:50|223.89|221.97|224.53|222.61|224.53|222.61|223.89|221.97|0
1645813980000|2022-02-25 18:33:00|224.69|222.77|224.85|222.93|225.01|223.09|224.69|222.77|0
1645813990000|2022-02-25 18:33:10|225.01|223.09|225.01|223.09|225.01|223.09|224.77|222.85|0
1645814000000|2022-02-25 18:33:20|224.85|222.93|224.61|222.69|224.85|222.93|224.61|222.69|0
1645814010000|2022-02-25 18:33:30|224.37|222.45|224.69|222.77|224.69|222.77|224.29|222.37|0
1645814020000|2022-02-25 18:33:40|224.53|222.61|224.13|222.21|224.53|222.61|224.13|222.21|0
1645814030000|2022-02-25 18:33:50|223.89|221.97|223.73|221.81|223.89|221.97|223.73|221.81|0
1645814040000|2022-02-25 18:34:00|223.89|221.97|223.65|221.73|223.97|222.05|223.65|221.73|0
1645814050000|2022-02-25 18:34:10|223.89|221.97|224.53|222.61|224.53|222.61|223.89|221.97|0
1645814060000|2022-02-25 18:34:20|224.69|222.77|224.21|222.29|224.85|222.93|224.21|222.29|0
1645814070000|2022-02-25 18:34:30|224.05|222.13|223.89|221.97|224.05|222.13|223.89|221.97|0
1645814080000|2022-02-25 18:34:40|223.97|222.05|223.89|221.97|224.05|222.13|223.89|221.97|0
1645814090000|2022-02-25 18:34:50|223.81|221.89|223.73|221.81|223.89|221.97|223.73|221.81|0
1645814100000|2022-02-25 18:35:00|223.81|221.89|223.57|221.65|223.89|221.97|223.57|221.65|0
1645814110000|2022-02-25 18:35:10|223.73|221.81|223.89|221.97|223.89|221.97|223.57|221.65|0
1645814120000|2022-02-25 18:35:20|223.65|221.73|223.09|221.17|223.65|221.73|222.93|221.01|0
1645814130000|2022-02-25 18:35:30|222.93|221.01|223.17|221.25|223.25|221.33|222.93|221.01|0
1645814140000|2022-02-25 18:35:40|223.09|221.17|223.09|221.17|223.17|221.25|223.09|221.17|0
1645814150000|2022-02-25 18:35:50|222.93|221.01|222.77|220.85|222.93|221.01|222.77|220.85|0
1645814160000|2022-02-25 18:36:00|223.01|221.09|223.25|221.33|223.25|221.33|223.01|221.09|0
1645814170000|2022-02-25 18:36:10|222.77|220.85|222.93|221.01|222.93|221.01|222.61|220.69|0
1645814180000|2022-02-25 18:36:20|222.61|220.69|222.45|220.53|222.61|220.69|222.3|220.38|0
1645814190000|2022-02-25 18:36:30|222.21|220.29|221.5|219.58|222.3|220.38|221.5|219.58|0
1645814200000|2022-02-25 18:36:40|221.66|219.74|221.34|219.42|221.82|219.9|221.34|219.42|0
1645814210000|2022-02-25 18:36:50|221.02|219.1|220.87|218.95|221.02|219.1|220.87|218.95|0
1645814220000|2022-02-25 18:37:00|221.02|219.1|221.02|219.1|221.02|219.1|220.94|219.02|0
1645814230000|2022-02-25 18:37:10|221.1|219.18|221.34|219.42|221.34|219.42|221.1|219.18|0
1645814240000|2022-02-25 18:37:20|221.18|219.26|220.39|218.47|221.18|219.26|220.39|218.47|0
1645814250000|2022-02-25 18:37:30|220.47|218.55|220.47|218.55|220.47|218.55|220.39|218.47|0
1645814260000|2022-02-25 18:37:40|220.39|218.47|220.39|218.47|220.47|218.55|220.39|218.47|0
1645814270000|2022-02-25 18:37:50|219.91|217.99|220.07|218.15|220.07|218.15|219.6|217.68|0
1645814280000|2022-02-25 18:38:00|219.44|217.52|220.39|218.47|220.39|218.47|219.44|217.52|0
1645814290000|2022-02-25 18:38:10|220.55|218.63|219.6|217.68|220.55|218.63|219.6|217.68|0
1645814300000|2022-02-25 18:38:20|219.28|217.36|219.6|217.68|219.67|217.75|219.28|217.36|0
1645814310000|2022-02-25 18:38:30|219.67|217.75|220.86|218.94|220.86|218.94|219.6|217.68|0
1645814320000|2022-02-25 18:38:40|220.94|219.02|220.39|218.47|220.94|219.02|220.39|218.47|0
1645814330000|2022-02-25 18:38:50|220.55|218.63|220.86|218.94|220.86|218.94|220.39|218.47|0
1645814340000|2022-02-25 18:39:00|220.78|218.86|221.18|219.26|221.18|219.26|220.78|218.86|0
1645814350000|2022-02-25 18:39:10|221.26|219.34|221.02|219.1|221.26|219.34|221.02|219.1|0
1645814360000|2022-02-25 18:39:20|221.34|219.42|221.66|219.74|221.66|219.74|221.34|219.42|0
1645814370000|2022-02-25 18:39:30|221.81|219.89|221.97|220.05|221.97|220.05|221.81|219.89|0
1645814380000|2022-02-25 18:39:40|222.13|220.21|222.13|220.21|222.29|220.37|222.13|220.21|0
1645814390000|2022-02-25 18:39:50|221.97|220.05|222.77|220.85|222.77|220.85|221.97|220.05|0
1645814400000|2022-02-25 18:40:00|222.85|220.93|223.41|221.49|223.41|221.49|222.85|220.93|0
1645814410000|2022-02-25 18:40:10|223.25|221.33|224.04|222.12|224.04|222.12|223.25|221.33|0
1645814420000|2022-02-25 18:40:20|223.89|221.97|224.04|222.12|224.2|222.28|223.73|221.81|0
1645814430000|2022-02-25 18:40:30|224.12|222.2|224.2|222.28|224.2|222.28|224.04|222.12|0
1645814440000|2022-02-25 18:40:40|224.36|222.44|224.2|222.28|224.36|222.44|224.2|222.28|0
1645814450000|2022-02-25 18:40:50|224.36|222.44|224.84|222.92|224.84|222.92|224.36|222.44|0
1645814460000|2022-02-25 18:41:00|224.36|222.44|224.68|222.76|224.68|222.76|224.2|222.28|0
1645814470000|2022-02-25 18:41:10|224.52|222.6|223.96|222.04|224.52|222.6|223.96|222.04|0
1645814480000|2022-02-25 18:41:20|224.04|222.12|224.36|222.44|224.44|222.52|224.04|222.12|0
1645814490000|2022-02-25 18:41:30|224.04|222.12|224.52|222.6|224.52|222.6|224.04|222.12|0
1645814500000|2022-02-25 18:41:40|224.68|222.76|224.52|222.6|224.68|222.76|224.52|222.6|0
1645814510000|2022-02-25 18:41:50|224.36|222.44|224.52|222.6|224.68|222.76|224.36|222.44|0
1645814520000|2022-02-25 18:42:00|224.68|222.76|225.64|223.72|225.64|223.72|224.68|222.76|0
1645814530000|2022-02-25 18:42:10|225.96|224.04|226.12|224.2|226.28|224.36|225.96|224.04|0
1645814540000|2022-02-25 18:42:20|226.28|224.36|226.28|224.36|226.45|224.53|226.28|224.36|0
1645814550000|2022-02-25 18:42:30|226.36|224.44|226.28|224.36|226.45|224.53|226.28|224.36|0
1645814560000|2022-02-25 18:42:40|226.12|224.2|226.28|224.36|226.28|224.36|226.12|224.2|0
1645814570000|2022-02-25 18:42:50|226.44|224.52|226.44|224.52|226.44|224.52|226.28|224.36|0
1645814580000|2022-02-25 18:43:00|226.28|224.36|226.61|224.69|226.61|224.69|226.28|224.36|0
1645814590000|2022-02-25 18:43:10|226.84|224.92|227.57|225.65|227.57|225.65|226.84|224.92|0
1645814600000|2022-02-25 18:43:20|227.89|225.97|228.21|226.29|228.21|226.29|227.89|225.97|0
1645814610000|2022-02-25 18:43:30|227.89|225.97|227.73|225.81|227.89|225.97|227.73|225.81|0
1645814620000|2022-02-25 18:43:40|227.89|225.97|227.89|225.97|227.89|225.97|227.81|225.89|0
1645814630000|2022-02-25 18:43:50|228.05|226.13|227.25|225.33|228.05|226.13|227.25|225.33|0
1645814640000|2022-02-25 18:44:00|227.09|225.17|227.73|225.81|227.73|225.81|227.09|225.17|0
1645814650000|2022-02-25 18:44:10|227.65|225.73|228.05|226.13|228.05|226.13|227.65|225.73|0
1645814660000|2022-02-25 18:44:20|228.21|226.29|228.05|226.13|228.38|226.46|228.05|226.13|0
1645814670000|2022-02-25 18:44:30|227.89|225.97|227.57|225.65|227.89|225.97|227.57|225.65|0
1645814680000|2022-02-25 18:44:40|227.25|225.33|227.41|225.49|227.41|225.49|227.25|225.33|0
1645814690000|2022-02-25 18:44:50|227.57|225.65|228.05|226.13|228.05|226.13|227.57|225.65|0
1645814700000|2022-02-25 18:45:00|227.89|225.97|228.05|226.13|228.05|226.13|227.89|225.97|0
1645814710000|2022-02-25 18:45:10|227.81|225.89|227.57|225.65|227.81|225.89|227.57|225.65|0
1645814720000|2022-02-25 18:45:20|227.41|225.49|227.25|225.33|227.41|225.49|227.25|225.33|0
1645814730000|2022-02-25 18:45:30|227.16|225.24|227.57|225.65|227.57|225.65|227.16|225.24|0
1645814740000|2022-02-25 18:45:40|227.41|225.49|227.73|225.81|227.73|225.81|227.25|225.33|0
1645814750000|2022-02-25 18:45:50|227.89|225.97|227.97|226.05|227.97|226.05|227.89|225.97|0
1645814760000|2022-02-25 18:46:00|227.73|225.81|228.21|226.29|228.21|226.29|227.64|225.72|0
1645814770000|2022-02-25 18:46:10|228.37|226.45|228.61|226.69|228.61|226.69|228.37|226.45|0
1645814780000|2022-02-25 18:46:20|228.53|226.61|228.21|226.29|228.86|226.94|228.21|226.29|0
1645814790000|2022-02-25 18:46:30|227.73|225.81|227.81|225.89|227.89|225.97|227.73|225.81|0
1645814800000|2022-02-25 18:46:40|227.73|225.81|227.8|225.88|227.97|226.05|227.73|225.81|0
1645814810000|2022-02-25 18:46:50|227.73|225.81|227.73|225.81|227.97|226.05|227.73|225.81|0
1645814820000|2022-02-25 18:47:00|228.05|226.13|227.89|225.97|228.05|226.13|227.73|225.81|0
1645814830000|2022-02-25 18:47:10|227.73|225.81|226.92|225|227.73|225.81|226.92|225|0
1645814840000|2022-02-25 18:47:20|226.84|224.92|226.44|224.52|226.84|224.92|226.44|224.52|0
1645814850000|2022-02-25 18:47:30|226.68|224.76|226.6|224.68|226.68|224.76|226.6|224.68|0
1645814860000|2022-02-25 18:47:40|226.92|225|226.76|224.84|227.08|225.16|226.68|224.76|0
1645814870000|2022-02-25 18:47:50|226.6|224.68|226.6|224.68|226.76|224.84|226.6|224.68|0
1645814880000|2022-02-25 18:48:00|226.44|224.52|226.12|224.2|226.44|224.52|226.12|224.2|0
1645814890000|2022-02-25 18:48:10|226.28|224.36|226.19|224.27|226.76|224.84|226.19|224.27|0
1645814900000|2022-02-25 18:48:20|225.8|223.88|226.6|224.68|226.6|224.68|225.8|223.88|0
1645814910000|2022-02-25 18:48:30|226.44|224.52|226.28|224.36|226.76|224.84|226.28|224.36|0
1645814920000|2022-02-25 18:48:40|226.36|224.44|225.8|223.88|226.36|224.44|225.8|223.88|0
1645814930000|2022-02-25 18:48:50|225.96|224.04|226.12|224.2|226.12|224.2|225.64|223.72|0
1645814940000|2022-02-25 18:49:00|226.44|224.52|227.08|225.16|227.08|225.16|226.44|224.52|0
1645814950000|2022-02-25 18:49:10|226.92|225|227.08|225.16|227.24|225.32|226.6|224.68|0
1645814960000|2022-02-25 18:49:20|226.76|224.84|226.84|224.92|226.92|225|226.28|224.36|0
1645814970000|2022-02-25 18:49:30|226.92|225|227.08|225.16|227.08|225.16|226.92|225|0
1645814980000|2022-02-25 18:49:40|227.4|225.48|227.56|225.64|227.72|225.8|227.4|225.48|0
1645814990000|2022-02-25 18:49:50|227.72|225.8|228.05|226.13|228.05|226.13|227.72|225.8|0
1645815000000|2022-02-25 18:50:00|227.89|225.97|228.05|226.13|228.05|226.13|227.72|225.8|0
1645815010000|2022-02-25 18:50:10|228.21|226.29|228.21|226.29|228.21|226.29|228.05|226.13|0
1645815020000|2022-02-25 18:50:20|228.05|226.13|228.37|226.45|228.37|226.45|228.05|226.13|0
1645815030000|2022-02-25 18:50:30|228.21|226.29|228.05|226.13|228.21|226.29|228.05|226.13|0
1645815040000|2022-02-25 18:50:40|228.37|226.45|228.21|226.29|228.37|226.45|228.21|226.29|0
1645815050000|2022-02-25 18:50:50|228.37|226.45|228.37|226.45|228.45|226.53|228.21|226.29|0
1645815060000|2022-02-25 18:51:00|228.53|226.61|227.4|225.48|228.53|226.61|227.4|225.48|0
1645815070000|2022-02-25 18:51:10|227.24|225.32|227.72|225.8|227.72|225.8|227.24|225.32|0
1645815080000|2022-02-25 18:51:20|227.88|225.96|228.53|226.61|228.69|226.77|227.88|225.96|0
1645815090000|2022-02-25 18:51:30|228.69|226.77|228.69|226.77|228.69|226.77|228.61|226.69|0
1645815100000|2022-02-25 18:51:40|228.53|226.61|227.88|225.96|228.53|226.61|227.88|225.96|0
1645815110000|2022-02-25 18:51:50|228.53|226.61|228.21|226.29|228.53|226.61|228.04|226.12|0
1645815120000|2022-02-25 18:52:00|228.37|226.45|227.96|226.04|228.53|226.61|227.88|225.96|0
1645815130000|2022-02-25 18:52:10|227.88|225.96|227.56|225.64|228.04|226.12|227.56|225.64|0
1645815140000|2022-02-25 18:52:20|227.88|225.96|228.04|226.12|228.04|226.12|227.88|225.96|0
1645815150000|2022-02-25 18:52:30|227.88|225.96|228.2|226.28|228.2|226.28|227.88|225.96|0
1645815160000|2022-02-25 18:52:40|228.53|226.61|228.53|226.61|228.53|226.61|228.2|226.28|0
1645815170000|2022-02-25 18:52:50|228.04|226.12|228.04|226.12|228.2|226.28|227.88|225.96|0
1645815180000|2022-02-25 18:53:00|227.64|225.72|227.4|225.48|227.64|225.72|227.4|225.48|0
1645815190000|2022-02-25 18:53:10|227.88|225.96|227.88|225.96|227.88|225.96|227.88|225.96|0
1645815200000|2022-02-25 18:53:20|227.72|225.8|228.04|226.12|228.04|226.12|227.72|225.8|0
1645815210000|2022-02-25 18:53:30|228.2|226.28|228.2|226.28|228.2|226.28|228.04|226.12|0
1645815220000|2022-02-25 18:53:40|228.28|226.36|228.53|226.61|228.69|226.77|228.28|226.36|0
1645815230000|2022-02-25 18:53:50|228.36|226.44|228.36|226.44|228.53|226.61|228.36|226.44|0
1645815240000|2022-02-25 18:54:00|228.04|226.12|227.56|225.64|228.04|226.12|227.56|225.64|0
1645815250000|2022-02-25 18:54:10|227.4|225.48|227.24|225.32|227.4|225.48|227.08|225.16|0
1645815260000|2022-02-25 18:54:20|227.08|225.16|227.24|225.32|227.24|225.32|227.08|225.16|0
1645815270000|2022-02-25 18:54:30|227.8|225.88|226.75|224.83|227.8|225.88|226.75|224.83|0
1645815280000|2022-02-25 18:54:40|226.91|224.99|227.24|225.32|227.4|225.48|226.91|224.99|0
1645815290000|2022-02-25 18:54:50|226.75|224.83|225.63|223.71|226.75|224.83|225.63|223.71|0
1645815300000|2022-02-25 18:55:00|225.79|223.87|223.23|221.31|225.79|223.87|223.23|221.31|0
1645815310000|2022-02-25 18:55:10|222.59|220.67|220.69|218.77|222.59|220.67|220.69|218.77|0
1645815320000|2022-02-25 18:55:20|221.32|219.4|222.43|220.51|222.43|220.51|221.32|219.4|0
1645815330000|2022-02-25 18:55:30|221.96|220.04|220.69|218.77|221.96|220.04|220.69|218.77|0
1645815340000|2022-02-25 18:55:40|219.89|217.97|219.58|217.66|220.29|218.37|219.58|217.66|0
1645815350000|2022-02-25 18:55:50|219.65|217.73|219.58|217.66|219.89|217.97|219.58|217.66|0
1645815360000|2022-02-25 18:56:00|219.89|217.97|221.48|219.56|221.48|219.56|219.89|217.97|0
1645815370000|2022-02-25 18:56:10|221.16|219.24|221.48|219.56|221.48|219.56|220.37|218.45|0
1645815380000|2022-02-25 18:56:20|221.24|219.32|220.05|218.13|221.24|219.32|219.89|217.97|0
1645815390000|2022-02-25 18:56:30|220.21|218.29|219.58|217.66|220.21|218.29|219.58|217.66|0
1645815400000|2022-02-25 18:56:40|219.74|217.82|219.58|217.66|219.74|217.82|219.58|217.66|0
1645815410000|2022-02-25 18:56:50|220.05|218.13|220.84|218.92|220.84|218.92|219.89|217.97|0
1645815420000|2022-02-25 18:57:00|220.69|218.77|221.96|220.04|221.96|220.04|220.69|218.77|0
1645815430000|2022-02-25 18:57:10|222.59|220.67|222.11|220.19|222.59|220.67|221.48|219.56|0
1645815440000|2022-02-25 18:57:20|221.48|219.56|221|219.08|221.48|219.56|221|219.08|0
1645815450000|2022-02-25 18:57:30|221.08|219.16|221.24|219.32|221.24|219.32|220.76|218.84|0
1645815460000|2022-02-25 18:57:40|220.53|218.61|220.05|218.13|220.68|218.76|219.89|217.97|0
1645815470000|2022-02-25 18:57:50|219.58|217.66|219.58|217.66|219.73|217.81|219.58|217.66|0
1645815480000|2022-02-25 18:58:00|219.42|217.5|220.53|218.61|220.53|218.61|219.42|217.5|0
1645815490000|2022-02-25 18:58:10|220.21|218.29|220.84|218.92|220.84|218.92|220.21|218.29|0
1645815500000|2022-02-25 18:58:20|220.68|218.76|220.84|218.92|220.84|218.92|220.37|218.45|0
1645815510000|2022-02-25 18:58:30|221|219.08|220.68|218.76|221|219.08|220.68|218.76|0
1645815520000|2022-02-25 18:58:40|221.48|219.56|221.16|219.24|221.79|219.87|221.16|219.24|0
1645815530000|2022-02-25 18:58:50|221|219.08|220.6|218.68|221.08|219.16|220.6|218.68|0
1645815540000|2022-02-25 18:59:00|221|219.08|221.32|219.4|221.39|219.47|221|219.08|0
1645815550000|2022-02-25 18:59:10|221.48|219.56|222.27|220.35|222.27|220.35|221.48|219.56|0
1645815560000|2022-02-25 18:59:20|222.11|220.19|222.43|220.51|222.43|220.51|221.79|219.87|0
1645815570000|2022-02-25 18:59:30|223.07|221.15|222.75|220.83|223.39|221.47|222.75|220.83|0
1645815580000|2022-02-25 18:59:40|223.23|221.31|222.59|220.67|223.23|221.31|222.59|220.67|0
1645815590000|2022-02-25 18:59:50|222.27|220.35|221.79|219.87|222.35|220.43|221.79|219.87|0
1645815600000|2022-02-25 19:00:00|222.27|220.35|220.36|218.44|222.27|220.35|220.36|218.44|0
1645815610000|2022-02-25 19:00:10|219.81|217.89|218|216.08|219.81|217.89|218|216.08|0
1645815620000|2022-02-25 19:00:20|218.47|216.55|219.49|217.57|219.49|217.57|218.47|216.55|0
1645815630000|2022-02-25 19:00:30|218.63|216.71|218.47|216.55|218.63|216.71|218.47|216.55|0
1645815640000|2022-02-25 19:00:40|218.7|216.78|219.02|217.1|219.02|217.1|218.7|216.78|0
1645815650000|2022-02-25 19:00:50|219.1|217.18|221|219.08|221|219.08|219.1|217.18|0
1645815660000|2022-02-25 19:01:00|220.68|218.76|220.76|218.84|221.32|219.4|220.68|218.76|0
1645815670000|2022-02-25 19:01:10|221.47|219.55|221.23|219.31|221.47|219.55|221|219.08|0
1645815680000|2022-02-25 19:01:20|221.32|219.4|220.84|218.92|221.32|219.4|220.76|218.84|0
1645815690000|2022-02-25 19:01:30|221.79|219.87|222.27|220.35|222.43|220.51|221.63|219.71|0
1645815700000|2022-02-25 19:01:40|222.34|220.42|222.34|220.42|222.34|220.42|222.34|220.42|0
1645815710000|2022-02-25 19:01:50|222.43|220.51|221.87|219.95|222.43|220.51|221.79|219.87|0
1645815720000|2022-02-25 19:02:00|221.79|219.87|223.54|221.62|223.54|221.62|221.79|219.87|0
1645815730000|2022-02-25 19:02:10|222.98|221.06|222.27|220.35|222.98|221.06|222.27|220.35|0
1645815740000|2022-02-25 19:02:20|221.95|220.03|222.82|220.9|222.82|220.9|221.95|220.03|0
1645815750000|2022-02-25 19:02:30|223.22|221.3|222.59|220.67|223.22|221.3|222.59|220.67|0
1645815760000|2022-02-25 19:02:40|222.98|221.06|223.06|221.14|223.54|221.62|222.98|221.06|0
1645815770000|2022-02-25 19:02:50|223.22|221.3|223.22|221.3|223.3|221.38|223.22|221.3|0
1645815780000|2022-02-25 19:03:00|223.38|221.46|222.27|220.35|223.38|221.46|222.27|220.35|0
1645815790000|2022-02-25 19:03:10|222.58|220.66|223.22|221.3|223.22|221.3|222.58|220.66|0
1645815800000|2022-02-25 19:03:20|222.9|220.98|222.74|220.82|222.9|220.98|222.43|220.51|0
1645815810000|2022-02-25 19:03:30|222.98|221.06|223.22|221.3|223.62|221.7|222.98|221.06|0
1645815820000|2022-02-25 19:03:40|223.7|221.78|224.18|222.26|224.18|222.26|223.7|221.78|0
1645815830000|2022-02-25 19:03:50|223.94|222.02|224.02|222.1|224.1|222.18|223.7|221.78|0
1645815840000|2022-02-25 19:04:00|224.18|222.26|226.5|224.58|226.5|224.58|224.18|222.26|0
1645815850000|2022-02-25 19:04:10|226.26|224.34|225.94|224.02|226.74|224.82|225.94|224.02|0
1645815860000|2022-02-25 19:04:20|225.3|223.38|225.38|223.46|225.38|223.46|224.74|222.82|0
1645815870000|2022-02-25 19:04:30|225.46|223.54|225.14|223.22|225.46|223.54|225.14|223.22|0
1645815880000|2022-02-25 19:04:40|224.98|223.06|224.66|222.74|224.98|223.06|224.66|222.74|0
1645815890000|2022-02-25 19:04:50|224.82|222.9|225.14|223.22|225.14|223.22|224.82|222.9|0
1645815900000|2022-02-25 19:05:00|224.34|222.42|224.02|222.1|224.34|222.42|223.86|221.94|0
1645815910000|2022-02-25 19:05:10|224.34|222.42|224.5|222.58|224.5|222.58|224.34|222.42|0
1645815920000|2022-02-25 19:05:20|224.18|222.26|224.73|222.81|224.73|222.81|224.18|222.26|0
1645815930000|2022-02-25 19:05:30|224.5|222.58|224.82|222.9|224.82|222.9|224.5|222.58|0
1645815940000|2022-02-25 19:05:40|224.66|222.74|224.34|222.42|224.66|222.74|224.34|222.42|0
1645815950000|2022-02-25 19:05:50|224.5|222.58|223.7|221.78|224.5|222.58|223.7|221.78|0
1645815960000|2022-02-25 19:06:00|223.93|222.01|222.26|220.34|223.93|222.01|222.26|220.34|0
1645815970000|2022-02-25 19:06:10|222.58|220.66|222.26|220.34|222.58|220.66|222.18|220.26|0
1645815980000|2022-02-25 19:06:20|222.42|220.5|221.39|219.47|222.42|220.5|221.39|219.47|0
1645815990000|2022-02-25 19:06:30|221.31|219.39|222.1|220.18|222.1|220.18|220.99|219.07|0
1645816000000|2022-02-25 19:06:40|222.58|220.66|222.42|220.5|222.74|220.82|222.42|220.5|0
1645816010000|2022-02-25 19:06:50|221.79|219.87|221.39|219.47|221.79|219.87|221.39|219.47|0
1645816020000|2022-02-25 19:07:00|221.47|219.55|221.15|219.23|221.47|219.55|221.15|219.23|0
1645816030000|2022-02-25 19:07:10|221.31|219.39|220.99|219.07|221.31|219.39|220.99|219.07|0
1645816040000|2022-02-25 19:07:20|221.07|219.15|221.63|219.71|221.63|219.71|220.83|218.91|0
1645816050000|2022-02-25 19:07:30|222.1|220.18|222.02|220.1|222.42|220.5|222.02|220.1|0
1645816060000|2022-02-25 19:07:40|221.94|220.02|220.83|218.91|221.94|220.02|220.83|218.91|0
1645816070000|2022-02-25 19:07:50|220.36|218.44|220.36|218.44|220.36|218.44|220.36|218.44|0
1645816080000|2022-02-25 19:08:00|221.07|219.15|220.67|218.75|221.07|219.15|220.36|218.44|0
1645816090000|2022-02-25 19:08:10|220.51|218.59|220.04|218.12|220.51|218.59|219.72|217.8|0
1645816100000|2022-02-25 19:08:20|219.96|218.04|220.51|218.59|220.51|218.59|219.96|218.04|0
1645816110000|2022-02-25 19:08:30|220.36|218.44|220.36|218.44|220.51|218.59|219.88|217.96|0
1645816120000|2022-02-25 19:08:40|220.51|218.59|221.15|219.23|221.15|219.23|220.36|218.44|0
1645816130000|2022-02-25 19:08:50|220.99|219.07|221.62|219.7|221.62|219.7|220.99|219.07|0
1645816140000|2022-02-25 19:09:00|221.07|219.15|220.83|218.91|221.07|219.15|220.36|218.44|0
1645816150000|2022-02-25 19:09:10|220.99|219.07|219.72|217.8|220.99|219.07|219.72|217.8|0
1645816160000|2022-02-25 19:09:20|219.56|217.64|220.04|218.12|220.2|218.28|219.56|217.64|0
1645816170000|2022-02-25 19:09:30|219.88|217.96|220.51|218.59|220.51|218.59|219.88|217.96|0
1645816180000|2022-02-25 19:09:40|220.35|218.43|220.11|218.19|220.35|218.43|220.04|218.12|0
1645816190000|2022-02-25 19:09:50|219.72|217.8|219.96|218.04|219.96|218.04|219.72|217.8|0
1645816200000|2022-02-25 19:10:00|220.27|218.35|221.15|219.23|221.15|219.23|220.27|218.35|0
1645816210000|2022-02-25 19:10:10|219.72|217.8|219.09|217.17|219.72|217.8|219.09|217.17|0
1645816220000|2022-02-25 19:10:20|218.77|216.85|218.93|217.01|218.93|217.01|218.77|216.85|0
1645816230000|2022-02-25 19:10:30|219.25|217.33|218.62|216.7|219.25|217.33|218.3|216.38|0
1645816240000|2022-02-25 19:10:40|218.3|216.38|218.61|216.69|218.61|216.69|218.3|216.38|0
1645816250000|2022-02-25 19:10:50|218.77|216.85|218.14|216.22|218.77|216.85|218.14|216.22|0
1645816260000|2022-02-25 19:11:00|218.3|216.38|217.04|215.12|218.61|216.69|217.04|215.12|0
1645816270000|2022-02-25 19:11:10|216.96|215.04|217.04|215.12|217.35|215.43|216.96|215.04|0
1645816280000|2022-02-25 19:11:20|216.73|214.81|216.73|214.81|216.73|214.81|216.57|214.65|0
1645816290000|2022-02-25 19:11:30|217.04|215.12|217.98|216.06|217.98|216.06|217.04|215.12|0
1645816300000|2022-02-25 19:11:40|217.51|215.59|217.83|215.91|217.83|215.91|217.35|215.43|0
1645816310000|2022-02-25 19:11:50|217.51|215.59|217.35|215.43|217.51|215.59|217.2|215.28|0
1645816320000|2022-02-25 19:12:00|217.67|215.75|218.46|216.54|218.46|216.54|217.67|215.75|0
1645816330000|2022-02-25 19:12:10|218.77|216.85|218.61|216.69|218.77|216.85|218.3|216.38|0
1645816340000|2022-02-25 19:12:20|218.77|216.85|218.77|216.85|218.93|217.01|218.77|216.85|0
1645816350000|2022-02-25 19:12:30|218.93|217.01|218.93|217.01|219.09|217.17|218.93|217.01|0
1645816360000|2022-02-25 19:12:40|219.24|217.32|218.46|216.54|219.24|217.32|218.46|216.54|0
1645816370000|2022-02-25 19:12:50|218.61|216.69|219.88|217.96|219.88|217.96|218.61|216.69|0
1645816380000|2022-02-25 19:13:00|220.03|218.11|220.67|218.75|220.67|218.75|219.88|217.96|0
1645816390000|2022-02-25 19:13:10|220.51|218.59|221.46|219.54|221.46|219.54|220.51|218.59|0
1645816400000|2022-02-25 19:13:20|221.3|219.38|220.98|219.06|221.3|219.38|220.98|219.06|0
1645816410000|2022-02-25 19:13:30|221.3|219.38|220.98|219.06|221.3|219.38|220.83|218.91|0
1645816420000|2022-02-25 19:13:40|220.74|218.82|220.67|218.75|221.14|219.22|220.67|218.75|0
1645816430000|2022-02-25 19:13:50|220.51|218.59|220.03|218.11|220.51|218.59|220.03|218.11|0
1645816440000|2022-02-25 19:14:00|219.4|217.48|219|217.08|219.56|217.64|219|217.08|0
1645816450000|2022-02-25 19:14:10|218.77|216.85|219.24|217.32|219.24|217.32|218.77|216.85|0
1645816460000|2022-02-25 19:14:20|218.93|217.01|219.24|217.32|219.24|217.32|218.77|216.85|0
1645816470000|2022-02-25 19:14:30|219.48|217.56|219|217.08|219.48|217.56|218.77|216.85|0
1645816480000|2022-02-25 19:14:40|218.93|217.01|219.4|217.48|219.4|217.48|218.93|217.01|0
1645816490000|2022-02-25 19:14:50|219.63|217.71|219.4|217.48|219.63|217.71|219.4|217.48|0
1645816500000|2022-02-25 19:15:00|219.79|217.87|221.3|219.38|221.3|219.38|219.79|217.87|0
1645816510000|2022-02-25 19:15:10|221.14|219.22|220.74|218.82|221.14|219.22|220.67|218.75|0
1645816520000|2022-02-25 19:15:20|220.03|218.11|219.87|217.95|220.19|218.27|219.87|217.95|0
1645816530000|2022-02-25 19:15:30|219.72|217.8|219.72|217.8|219.72|217.8|219.72|217.8|0
1645816540000|2022-02-25 19:15:40|219.79|217.87|220.66|218.74|220.66|218.74|219.79|217.87|0
1645816550000|2022-02-25 19:15:50|220.98|219.06|221.46|219.54|221.46|219.54|220.82|218.9|0
1645816560000|2022-02-25 19:16:00|221.14|219.22|220.03|218.11|221.14|219.22|220.03|218.11|0
1645816570000|2022-02-25 19:16:10|220.19|218.27|220.19|218.27|220.27|218.35|220.03|218.11|0
1645816580000|2022-02-25 19:16:20|220.82|218.9|221.3|219.38|221.3|219.38|220.66|218.74|0
1645816590000|2022-02-25 19:16:30|220.98|219.06|220.51|218.59|220.98|219.06|220.51|218.59|0
1645816600000|2022-02-25 19:16:40|220.35|218.43|220.66|218.74|220.66|218.74|220.35|218.43|0
1645816610000|2022-02-25 19:16:50|220.82|218.9|220.9|218.98|220.9|218.98|220.35|218.43|0
1645816620000|2022-02-25 19:17:00|221.14|219.22|220.19|218.27|221.14|219.22|220.19|218.27|0
1645816630000|2022-02-25 19:17:10|220.03|218.11|220.19|218.27|220.19|218.27|220.03|218.11|0
1645816640000|2022-02-25 19:17:20|220.82|218.9|220.5|218.58|220.82|218.9|220.5|218.58|0
1645816650000|2022-02-25 19:17:30|220.19|218.27|220.5|218.58|220.5|218.58|220.19|218.27|0
1645816660000|2022-02-25 19:17:40|220.98|219.06|220.66|218.74|220.98|219.06|220.66|218.74|0
1645816670000|2022-02-25 19:17:50|221.14|219.22|220.74|218.82|221.14|219.22|220.74|218.82|0
1645816680000|2022-02-25 19:18:00|220.35|218.43|221.14|219.22|221.14|219.22|220.35|218.43|0
1645816690000|2022-02-25 19:18:10|220.98|219.06|220.35|218.43|220.98|219.06|220.19|218.27|0
1645816700000|2022-02-25 19:18:20|219.71|217.79|219.95|218.03|219.95|218.03|219.55|217.63|0
1645816710000|2022-02-25 19:18:30|219.87|217.95|220.03|218.11|220.03|218.11|219.79|217.87|0
1645816720000|2022-02-25 19:18:40|220.5|218.58|219.71|217.79|220.5|218.58|219.71|217.79|0
1645816730000|2022-02-25 19:18:50|220.03|218.11|220.66|218.74|220.66|218.74|220.03|218.11|0
1645816740000|2022-02-25 19:19:00|221.14|219.22|220.34|218.42|221.14|219.22|220.26|218.34|0
1645816750000|2022-02-25 19:19:10|220.5|218.58|220.5|218.58|221.14|219.22|220.5|218.58|0
1645816760000|2022-02-25 19:19:20|220.34|218.42|220.74|218.82|220.74|218.82|220.34|218.42|0
1645816770000|2022-02-25 19:19:30|220.66|218.74|220.34|218.42|220.66|218.74|220.34|218.42|0
1645816780000|2022-02-25 19:19:40|220.19|218.27|219.94|218.02|220.34|218.42|219.94|218.02|0
1645816790000|2022-02-25 19:19:50|219.87|217.95|220.34|218.42|220.34|218.42|219.87|217.95|0
1645816800000|2022-02-25 19:20:00|220.03|218.11|220.34|218.42|220.34|218.42|219.39|217.47|0
1645816810000|2022-02-25 19:20:10|220.98|219.06|222.09|220.17|222.09|220.17|220.98|219.06|0
1645816820000|2022-02-25 19:20:20|222.25|220.33|222.41|220.49|222.41|220.49|222.09|220.17|0
1645816830000|2022-02-25 19:20:30|222.32|220.4|222.57|220.65|222.64|220.72|222.32|220.4|0
1645816840000|2022-02-25 19:20:40|222.88|220.96|222.88|220.96|223.04|221.12|222.88|220.96|0
1645816850000|2022-02-25 19:20:50|222.73|220.81|222.41|220.49|222.88|220.96|222.25|220.33|0
1645816860000|2022-02-25 19:21:00|222.32|220.4|222.8|220.88|222.8|220.88|222.32|220.4|0
1645816870000|2022-02-25 19:21:10|222.72|220.8|221.77|219.85|222.72|220.8|221.77|219.85|0
1645816880000|2022-02-25 19:21:20|221.93|220.01|222.64|220.72|222.64|220.72|221.93|220.01|0
1645816890000|2022-02-25 19:21:30|222.8|220.88|222.72|220.8|222.8|220.88|222.72|220.8|0
1645816900000|2022-02-25 19:21:40|222.41|220.49|223.68|221.76|223.68|221.76|222.41|220.49|0
1645816910000|2022-02-25 19:21:50|223.52|221.6|223.36|221.44|223.68|221.76|223.36|221.44|0
1645816920000|2022-02-25 19:22:00|223.52|221.6|222.88|220.96|223.52|221.6|222.88|220.96|0
1645816930000|2022-02-25 19:22:10|223.04|221.12|223.68|221.76|223.68|221.76|222.88|220.96|0
1645816940000|2022-02-25 19:22:20|223.2|221.28|223.2|221.28|223.2|221.28|223.04|221.12|0
1645816950000|2022-02-25 19:22:30|223.44|221.52|223.68|221.76|223.84|221.92|223.44|221.52|0
1645816960000|2022-02-25 19:22:40|223.2|221.28|223.36|221.44|223.68|221.76|223.04|221.12|0
1645816970000|2022-02-25 19:22:50|223.2|221.28|223.36|221.44|223.36|221.44|223.04|221.12|0
1645816980000|2022-02-25 19:23:00|222.88|220.96|222.96|221.04|223.04|221.12|222.88|220.96|0
1645816990000|2022-02-25 19:23:10|222.88|220.96|223.52|221.6|223.68|221.76|222.88|220.96|0
1645817000000|2022-02-25 19:23:20|223.68|221.76|223.76|221.84|223.84|221.92|223.68|221.76|0
1645817010000|2022-02-25 19:23:30|223.92|222|225.12|223.2|225.36|223.44|223.92|222|0
1645817020000|2022-02-25 19:23:40|224.8|222.88|225.12|223.2|225.28|223.36|224.8|222.88|0
1645817030000|2022-02-25 19:23:50|225.28|223.36|225.12|223.2|225.28|223.36|225.12|223.2|0
1645817040000|2022-02-25 19:24:00|225.19|223.27|225.44|223.52|225.44|223.52|225.19|223.27|0
1645817050000|2022-02-25 19:24:10|225.6|223.68|225.28|223.36|225.6|223.68|225.28|223.36|0
1645817060000|2022-02-25 19:24:20|225.44|223.52|225.44|223.52|225.44|223.52|225.28|223.36|0
1645817070000|2022-02-25 19:24:30|225.76|223.84|225.6|223.68|225.92|224|225.6|223.68|0
1645817080000|2022-02-25 19:24:40|225.92|224|226.16|224.24|226.16|224.24|225.92|224|0
1645817090000|2022-02-25 19:24:50|226.24|224.32|226.48|224.56|226.48|224.56|226.08|224.16|0
1645817100000|2022-02-25 19:25:00|226.24|224.32|225.44|223.52|226.24|224.32|225.28|223.36|0
1645817110000|2022-02-25 19:25:10|225.12|223.2|225.6|223.68|226.08|224.16|224.8|222.88|0
1645817120000|2022-02-25 19:25:20|226.72|224.8|226.64|224.72|226.72|224.8|226.56|224.64|0
1645817130000|2022-02-25 19:25:30|226.56|224.64|226.56|224.64|226.72|224.8|226.24|224.32|0
1645817140000|2022-02-25 19:25:40|226.48|224.56|226.08|224.16|226.48|224.56|226.08|224.16|0
1645817150000|2022-02-25 19:25:50|226.15|224.23|225.83|223.91|226.15|224.23|225.6|223.68|0
1645817160000|2022-02-25 19:26:00|225.99|224.07|225.51|223.59|225.99|224.07|225.44|223.52|0
1645817170000|2022-02-25 19:26:10|224.48|222.56|224.16|222.24|224.48|222.56|224.16|222.24|0
1645817180000|2022-02-25 19:26:20|224.31|222.39|224.47|222.55|224.63|222.71|224.31|222.39|0
1645817190000|2022-02-25 19:26:30|224.63|222.71|224.39|222.47|224.63|222.71|224.31|222.39|0
1645817200000|2022-02-25 19:26:40|224.47|222.55|224.95|223.03|224.95|223.03|224.15|222.23|0
1645817210000|2022-02-25 19:26:50|225.43|223.51|225.11|223.19|225.43|223.51|225.11|223.19|0
1645817220000|2022-02-25 19:27:00|224.79|222.87|224.47|222.55|224.79|222.87|224.39|222.47|0
1645817230000|2022-02-25 19:27:10|224.71|222.79|224.95|223.03|225.03|223.11|224.71|222.79|0
1645817240000|2022-02-25 19:27:20|225.11|223.19|225.51|223.59|225.51|223.59|225.11|223.19|0
1645817250000|2022-02-25 19:27:30|225.27|223.35|225.59|223.67|225.59|223.67|225.11|223.19|0
1645817260000|2022-02-25 19:27:40|225.27|223.35|225.59|223.67|225.59|223.67|225.27|223.35|0
1645817270000|2022-02-25 19:27:50|225.11|223.19|225.19|223.27|225.43|223.51|225.11|223.19|0
1645817280000|2022-02-25 19:28:00|226.08|224.16|225.99|224.07|226.24|224.32|225.99|224.07|0
1645817290000|2022-02-25 19:28:10|225.83|223.91|226.56|224.64|226.56|224.64|225.83|223.91|0
1645817300000|2022-02-25 19:28:20|226.72|224.8|226.4|224.48|226.72|224.8|226.4|224.48|0
1645817310000|2022-02-25 19:28:30|226.72|224.8|225.75|223.83|226.72|224.8|225.75|223.83|0
1645817320000|2022-02-25 19:28:40|225.91|223.99|225.43|223.51|225.91|223.99|225.43|223.51|0
1645817330000|2022-02-25 19:28:50|225.51|223.59|225.51|223.59|225.51|223.59|225.51|223.59|0
1645817340000|2022-02-25 19:29:00|225.59|223.67|225.43|223.51|225.59|223.67|224.95|223.03|0
1645817350000|2022-02-25 19:29:10|225.27|223.35|225.43|223.51|225.75|223.83|225.27|223.35|0
1645817360000|2022-02-25 19:29:20|225.75|223.83|225.51|223.59|225.75|223.83|225.51|223.59|0
1645817370000|2022-02-25 19:29:30|225.43|223.51|225.19|223.27|225.59|223.67|225.19|223.27|0
1645817380000|2022-02-25 19:29:40|225.11|223.19|224.79|222.87|225.11|223.19|224.63|222.71|0
1645817390000|2022-02-25 19:29:50|224.39|222.47|224.79|222.87|224.79|222.87|224.39|222.47|0
1645817410000|2022-02-25 19:30:10|225.91|223.99|225.91|223.99|225.91|223.99|225.91|223.99|0
1645817420000|2022-02-25 19:30:20|225.75|223.83|226.07|224.15|226.07|224.15|225.75|223.83|0
1645817430000|2022-02-25 19:30:30|226.23|224.31|225.59|223.67|226.31|224.39|225.59|223.67|0
1645817440000|2022-02-25 19:30:40|225.91|223.99|225.67|223.75|225.91|223.99|225.67|223.75|0
1645817450000|2022-02-25 19:30:50|225.75|223.83|226.39|224.47|226.39|224.47|225.75|223.83|0
1645817460000|2022-02-25 19:31:00|226.63|224.71|228|226.08|228|226.08|226.63|224.71|0
1645817470000|2022-02-25 19:31:10|227.36|225.44|226.88|224.96|227.36|225.44|226.88|224.96|0
1645817480000|2022-02-25 19:31:20|226.55|224.63|225.19|223.27|226.55|224.63|225.19|223.27|0
1645817490000|2022-02-25 19:31:30|225.27|223.35|225.19|223.27|225.43|223.51|225.19|223.27|0
1645817500000|2022-02-25 19:31:40|224.95|223.03|223.83|221.91|224.95|223.03|223.83|221.91|0
1645817510000|2022-02-25 19:31:50|223.67|221.75|223.03|221.11|223.67|221.75|223.03|221.11|0
1645817520000|2022-02-25 19:32:00|223.51|221.59|222.87|220.95|223.99|222.07|222.87|220.95|0
1645817530000|2022-02-25 19:32:10|222.79|220.87|223.59|221.67|223.67|221.75|222.71|220.79|0
1645817540000|2022-02-25 19:32:20|223.43|221.51|222.15|220.23|223.67|221.75|222.15|220.23|0
1645817550000|2022-02-25 19:32:30|221.76|219.84|222.08|220.16|222.23|220.31|221.76|219.84|0
1645817560000|2022-02-25 19:32:40|222.23|220.31|222.23|220.31|222.39|220.47|222.23|220.31|0
1645817570000|2022-02-25 19:32:50|222.39|220.47|221.99|220.07|222.39|220.47|221.83|219.91|0
1645817580000|2022-02-25 19:33:00|221.6|219.68|221.92|220|222.39|220.47|221.6|219.68|0
1645817590000|2022-02-25 19:33:10|221.6|219.68|221.6|219.68|221.6|219.68|221.6|219.68|0
1645817600000|2022-02-25 19:33:20|221.92|220|221.83|219.91|221.92|220|221.44|219.52|0
1645817610000|2022-02-25 19:33:30|221.76|219.84|221.52|219.6|221.76|219.84|221.44|219.52|0
1645817620000|2022-02-25 19:33:40|220.65|218.73|220.33|218.41|220.65|218.73|220.33|218.41|0
1645817630000|2022-02-25 19:33:50|219.85|217.93|220.25|218.33|220.49|218.57|219.85|217.93|0
1645817640000|2022-02-25 19:34:00|220.49|218.57|220.17|218.25|220.49|218.57|220.17|218.25|0
1645817650000|2022-02-25 19:34:10|220.33|218.41|218.43|216.51|220.33|218.41|218.43|216.51|0
1645817660000|2022-02-25 19:34:20|218.12|216.2|218.12|216.2|218.27|216.35|218.12|216.2|0
1645817670000|2022-02-25 19:34:30|217.8|215.88|218.75|216.83|218.75|216.83|217.8|215.88|0
1645817680000|2022-02-25 19:34:40|218.9|216.98|218.59|216.67|218.9|216.98|218.59|216.67|0
1645817690000|2022-02-25 19:34:50|218.43|216.51|218.9|216.98|218.9|216.98|218.43|216.51|0
1645817700000|2022-02-25 19:35:00|219.22|217.3|220.96|219.04|220.96|219.04|219.06|217.14|0
1645817710000|2022-02-25 19:35:10|220.8|218.88|220.64|218.72|221.51|219.59|220.64|218.72|0
1645817720000|2022-02-25 19:35:20|220.96|219.04|220.64|218.72|220.96|219.04|220.33|218.41|0
1645817730000|2022-02-25 19:35:30|220.8|218.88|221.75|219.83|221.75|219.83|220.8|218.88|0
1645817740000|2022-02-25 19:35:40|222.07|220.15|221.75|219.83|222.23|220.31|221.75|219.83|0
1645817750000|2022-02-25 19:35:50|221.28|219.36|221.6|219.68|221.6|219.68|221.28|219.36|0
1645817760000|2022-02-25 19:36:00|222.23|220.31|222.23|220.31|222.39|220.47|222.23|220.31|0
1645817770000|2022-02-25 19:36:10|222.55|220.63|221.44|219.52|222.55|220.63|221.28|219.36|0
1645817780000|2022-02-25 19:36:20|221.28|219.36|220.96|219.04|221.44|219.52|220.96|219.04|0
1645817790000|2022-02-25 19:36:30|221.12|219.2|221.59|219.67|221.59|219.67|221.12|219.2|0
1645817800000|2022-02-25 19:36:40|222.07|220.15|222.23|220.31|222.23|220.31|222.07|220.15|0
1645817810000|2022-02-25 19:36:50|222.31|220.39|221.91|219.99|222.39|220.47|221.91|219.99|0
1645817820000|2022-02-25 19:37:00|221.75|219.83|221.44|219.52|221.91|219.99|221.44|219.52|0
1645817830000|2022-02-25 19:37:10|221.83|219.91|221.91|219.99|221.91|219.99|221.75|219.83|0
1645817840000|2022-02-25 19:37:20|221.75|219.83|222.07|220.15|222.07|220.15|221.75|219.83|0
1645817850000|2022-02-25 19:37:30|222.23|220.31|222.31|220.39|222.31|220.39|221.91|219.99|0
1645817860000|2022-02-25 19:37:40|222.07|220.15|221.59|219.67|222.07|220.15|221.28|219.36|0
1645817870000|2022-02-25 19:37:50|221.12|219.2|221.35|219.43|221.35|219.43|221.12|219.2|0
1645817880000|2022-02-25 19:38:00|221.12|219.2|220.17|218.25|221.28|219.36|220.17|218.25|0
1645817890000|2022-02-25 19:38:10|220.96|219.04|219.69|217.77|220.96|219.04|219.69|217.77|0
1645817900000|2022-02-25 19:38:20|220.32|218.4|219.69|217.77|220.32|218.4|219.69|217.77|0
1645817910000|2022-02-25 19:38:30|219.53|217.61|219.85|217.93|219.85|217.93|219.53|217.61|0
1645817920000|2022-02-25 19:38:40|220.17|218.25|219.85|217.93|220.17|218.25|219.85|217.93|0
1645817930000|2022-02-25 19:38:50|220.01|218.09|219.53|217.61|220.01|218.09|219.53|217.61|0
1645817940000|2022-02-25 19:39:00|219.13|217.21|219.85|217.93|219.85|217.93|219.13|217.21|0
1645817950000|2022-02-25 19:39:10|220.01|218.09|220.48|218.56|220.48|218.56|220.01|218.09|0
1645817960000|2022-02-25 19:39:20|220.32|218.4|220.01|218.09|220.32|218.4|220.01|218.09|0
1645817970000|2022-02-25 19:39:30|219.85|217.93|220.32|218.4|220.64|218.72|219.85|217.93|0
1645817980000|2022-02-25 19:39:40|220.48|218.56|220.16|218.24|220.48|218.56|220.16|218.24|0
1645817990000|2022-02-25 19:39:50|220.01|218.09|219.85|217.93|220.16|218.24|219.85|217.93|0
1645818000000|2022-02-25 19:40:00|220.01|218.09|220.32|218.4|220.48|218.56|219.53|217.61|0
1645818010000|2022-02-25 19:40:10|220.8|218.88|220.64|218.72|220.8|218.88|220.48|218.56|0
1645818020000|2022-02-25 19:40:20|221.27|219.35|221.11|219.19|221.27|219.35|220.87|218.95|0
1645818030000|2022-02-25 19:40:30|220.87|218.95|221.35|219.43|221.35|219.43|220.87|218.95|0
1645818040000|2022-02-25 19:40:40|221.03|219.11|220.87|218.95|221.03|219.11|220.87|218.95|0
1645818050000|2022-02-25 19:40:50|221.11|219.19|221.43|219.51|221.43|219.51|221.11|219.19|0
1645818060000|2022-02-25 19:41:00|221.67|219.75|222.14|220.22|222.23|220.31|221.67|219.75|0
1645818070000|2022-02-25 19:41:10|222.07|220.15|222.23|220.31|222.23|220.31|221.91|219.99|0
1645818080000|2022-02-25 19:41:20|221.91|219.99|221.51|219.59|221.91|219.99|221.43|219.51|0
1645818090000|2022-02-25 19:41:30|221.27|219.35|221.27|219.35|221.43|219.51|221.27|219.35|0
1645818100000|2022-02-25 19:41:40|221.11|219.19|221.27|219.35|221.27|219.35|221.11|219.19|0
1645818110000|2022-02-25 19:41:50|221.19|219.27|221.03|219.11|221.19|219.27|220.8|218.88|0
1645818120000|2022-02-25 19:42:00|221.11|219.19|221.59|219.67|221.98|220.06|221.11|219.19|0
1645818130000|2022-02-25 19:42:10|221.75|219.83|220.55|218.63|221.75|219.83|220.55|218.63|0
1645818140000|2022-02-25 19:42:20|220.79|218.87|220.16|218.24|220.79|218.87|220|218.08|0
1645818150000|2022-02-25 19:42:30|219.84|217.92|219.05|217.13|219.84|217.92|219.05|217.13|0
1645818160000|2022-02-25 19:42:40|219.45|217.53|219.69|217.77|219.69|217.77|219.45|217.53|0
1645818170000|2022-02-25 19:42:50|219.53|217.61|217.16|215.24|219.53|217.61|217.16|215.24|0
1645818180000|2022-02-25 19:43:00|217.01|215.09|218.34|216.42|218.42|216.5|217.01|215.09|0
1645818190000|2022-02-25 19:43:10|218.66|216.74|218.74|216.82|218.9|216.98|218.66|216.74|0
1645818200000|2022-02-25 19:43:20|218.34|216.42|218.26|216.34|218.34|216.42|217.95|216.03|0
1645818210000|2022-02-25 19:43:30|218.58|216.66|218.89|216.97|218.89|216.97|218.42|216.5|0
1645818220000|2022-02-25 19:43:40|219.05|217.13|220.08|218.16|220.08|218.16|219.05|217.13|0
1645818230000|2022-02-25 19:43:50|219.84|217.92|219.68|217.76|219.84|217.92|219.68|217.76|0
1645818240000|2022-02-25 19:44:00|219.84|217.92|220.16|218.24|220.16|218.24|219.84|217.92|0
1645818250000|2022-02-25 19:44:10|220.48|218.56|220.63|218.71|220.63|218.71|220.16|218.24|0
1645818260000|2022-02-25 19:44:20|220.32|218.4|220.79|218.87|220.95|219.03|220.32|218.4|0
1645818270000|2022-02-25 19:44:30|220.32|218.4|220.63|218.71|220.63|218.71|220.32|218.4|0
1645818280000|2022-02-25 19:44:40|220.79|218.87|220.79|218.87|221.11|219.19|220.79|218.87|0
1645818290000|2022-02-25 19:44:50|220.95|219.03|221.11|219.19|221.34|219.42|220.95|219.03|0
1645818300000|2022-02-25 19:45:00|220.79|218.87|219.68|217.76|220.79|218.87|219.68|217.76|0
1645818310000|2022-02-25 19:45:10|220|218.08|220.79|218.87|221.11|219.19|220|218.08|0
1645818320000|2022-02-25 19:45:20|220.63|218.71|220.32|218.4|220.63|218.71|220.32|218.4|0
1645818330000|2022-02-25 19:45:30|220.47|218.55|220.79|218.87|220.95|219.03|220.47|218.55|0
1645818340000|2022-02-25 19:45:40|220.63|218.71|219.84|217.92|220.63|218.71|219.84|217.92|0
1645818350000|2022-02-25 19:45:50|220.16|218.24|219.44|217.52|220.16|218.24|219.44|217.52|0
1645818360000|2022-02-25 19:46:00|219.68|217.76|220.32|218.4|220.32|218.4|219.68|217.76|0
1645818370000|2022-02-25 19:46:10|220.47|218.55|220.79|218.87|220.95|219.03|220.47|218.55|0
1645818380000|2022-02-25 19:46:20|220.71|218.79|220.47|218.55|220.71|218.79|220.47|218.55|0
1645818390000|2022-02-25 19:46:30|220|218.08|220.31|218.39|220.31|218.39|219.37|217.45|0
1645818400000|2022-02-25 19:46:40|220.47|218.55|220.63|218.71|220.63|218.71|220.16|218.24|0
1645818410000|2022-02-25 19:46:50|220.79|218.87|220.31|218.39|220.79|218.87|220.31|218.39|0
1645818420000|2022-02-25 19:47:00|220|218.08|219.52|217.6|220|218.08|219.52|217.6|0
1645818430000|2022-02-25 19:47:10|220.07|218.15|220|218.08|220.07|218.15|219.92|218|0
1645818440000|2022-02-25 19:47:20|219.68|217.76|219.76|217.84|219.76|217.84|219.68|217.76|0
1645818450000|2022-02-25 19:47:30|220|218.08|220.63|218.71|220.63|218.71|220|218.08|0
1645818460000|2022-02-25 19:47:40|220.79|218.87|221.5|219.58|221.5|219.58|220.55|218.63|0
1645818470000|2022-02-25 19:47:50|221.9|219.98|221.9|219.98|221.9|219.98|221.82|219.9|0
1645818480000|2022-02-25 19:48:00|221.58|219.66|221.26|219.34|221.58|219.66|221.26|219.34|0
1645818490000|2022-02-25 19:48:10|221.42|219.5|220.31|218.39|221.42|219.5|220.31|218.39|0
1645818500000|2022-02-25 19:48:20|220.47|218.55|220.63|218.71|220.63|218.71|220.47|218.55|0
1645818510000|2022-02-25 19:48:30|220.47|218.55|220.95|219.03|220.95|219.03|220.47|218.55|0
1645818520000|2022-02-25 19:48:40|220.31|218.39|220.79|218.87|220.79|218.87|220.15|218.23|0
1645818530000|2022-02-25 19:48:50|220.31|218.39|218.57|216.65|220.31|218.39|218.57|216.65|0
1645818540000|2022-02-25 19:49:00|218.65|216.73|219.28|217.36|219.36|217.44|218.65|216.73|0
1645818550000|2022-02-25 19:49:10|219.52|217.6|219.05|217.13|219.68|217.76|219.05|217.13|0
1645818560000|2022-02-25 19:49:20|219.36|217.44|219.68|217.76|219.68|217.76|219.36|217.44|0
1645818570000|2022-02-25 19:49:30|219.28|217.36|219.28|217.36|219.52|217.6|219.2|217.28|0
1645818580000|2022-02-25 19:49:40|219.2|217.28|219.05|217.13|219.36|217.44|219.05|217.13|0
1645818590000|2022-02-25 19:49:50|218.73|216.81|218.26|216.34|218.73|216.81|218.26|216.34|0
1645818600000|2022-02-25 19:50:00|217.78|215.86|216.84|214.92|217.78|215.86|216.53|214.61|0
1645818610000|2022-02-25 19:50:10|216.92|215|218.26|216.34|218.26|216.34|216.92|215|0
1645818620000|2022-02-25 19:50:20|218.41|216.49|218.26|216.34|218.73|216.81|218.26|216.34|0
1645818630000|2022-02-25 19:50:30|217.78|215.86|217.94|216.02|218.1|216.18|217.78|215.86|0
1645818640000|2022-02-25 19:50:40|217|215.08|217.63|215.71|217.78|215.86|217|215.08|0
1645818650000|2022-02-25 19:50:50|217.47|215.55|216.76|214.84|217.47|215.55|216.76|214.84|0
1645818660000|2022-02-25 19:51:00|216.84|214.92|217.47|215.55|217.47|215.55|216.84|214.92|0
1645818670000|2022-02-25 19:51:10|217.31|215.39|216.37|214.45|217.31|215.39|216.37|214.45|0
1645818680000|2022-02-25 19:51:20|216.21|214.29|215.74|213.82|216.21|214.29|215.5|213.58|0
1645818690000|2022-02-25 19:51:30|215.97|214.05|215.74|213.82|215.97|214.05|215.27|213.35|0
1645818700000|2022-02-25 19:51:40|217.09|215.17|215.69|213.77|217.09|215.17|215.69|213.77|0
1645818710000|2022-02-25 19:51:50|216.15|214.23|215.14|213.22|216.15|214.23|215.14|213.22|0
1645818720000|2022-02-25 19:52:00|215.68|213.76|215.22|213.3|215.68|213.76|215.06|213.14|0
1645818730000|2022-02-25 19:52:10|215.68|213.76|214.91|212.99|216|214.08|214.91|212.99|0
1645818740000|2022-02-25 19:52:20|215.45|213.53|215.22|213.3|215.45|213.53|215.06|213.14|0
1645818750000|2022-02-25 19:52:30|214.75|212.83|215.06|213.14|215.06|213.14|214.75|212.83|0
1645818760000|2022-02-25 19:52:40|215.22|213.3|215.22|213.3|215.22|213.3|215.06|213.14|0
1645818770000|2022-02-25 19:52:50|215.06|213.14|214.59|212.67|215.06|213.14|214.59|212.67|0
1645818780000|2022-02-25 19:53:00|214.28|212.36|213.82|211.9|214.28|212.36|213.82|211.9|0
1645818790000|2022-02-25 19:53:10|213.66|211.74|213.82|211.9|213.97|212.05|213.66|211.74|0
1645818800000|2022-02-25 19:53:20|213.97|212.05|213.82|211.9|213.97|212.05|213.82|211.9|0
1645818810000|2022-02-25 19:53:30|213.19|211.27|213.82|211.9|213.97|212.05|213.19|211.27|0
1645818820000|2022-02-25 19:53:40|213.97|212.05|214.44|212.52|214.44|212.52|213.97|212.05|0
1645818830000|2022-02-25 19:53:50|213.89|211.97|213.5|211.58|213.89|211.97|213.5|211.58|0
1645818840000|2022-02-25 19:54:00|213.66|211.74|214.98|213.06|214.98|213.06|213.66|211.74|0
1645818850000|2022-02-25 19:54:10|215.84|213.92|215.99|214.07|216.15|214.23|215.76|213.84|0
1645818860000|2022-02-25 19:54:20|216.62|214.7|217.09|215.17|217.09|215.17|216.62|214.7|0
1645818870000|2022-02-25 19:54:30|216.93|215.01|216.93|215.01|217.09|215.17|216.78|214.86|0
1645818880000|2022-02-25 19:54:40|216.69|214.77|216.23|214.31|216.69|214.77|216.23|214.31|0
1645818890000|2022-02-25 19:54:50|216.31|214.39|216.93|215.01|216.93|215.01|216.31|214.39|0
1645818900000|2022-02-25 19:55:00|216.78|214.86|216.62|214.7|217.56|215.64|216.62|214.7|0
1645818910000|2022-02-25 19:55:10|216.46|214.54|217.09|215.17|217.24|215.32|216.46|214.54|0
1645818920000|2022-02-25 19:55:20|216.77|214.85|217.01|215.09|217.01|215.09|216.46|214.54|0
1645818930000|2022-02-25 19:55:30|217.24|215.32|217.63|215.71|217.71|215.79|217.24|215.32|0
1645818940000|2022-02-25 19:55:40|218.03|216.11|217.87|215.95|218.03|216.11|217.79|215.87|0
1645818950000|2022-02-25 19:55:50|218.03|216.11|218.57|216.65|218.97|217.05|218.03|216.11|0
1645818960000|2022-02-25 19:56:00|218.81|216.89|218.34|216.42|218.81|216.89|218.18|216.26|0
1645818970000|2022-02-25 19:56:10|218.66|216.74|217.87|215.95|218.66|216.74|217.71|215.79|0
1645818980000|2022-02-25 19:56:20|217.71|215.79|217.79|215.87|217.79|215.87|217.71|215.79|0
1645818990000|2022-02-25 19:56:30|218.03|216.11|218.1|216.18|218.34|216.42|218.03|216.11|0
1645819000000|2022-02-25 19:56:40|218.34|216.42|218.42|216.5|218.81|216.89|218.34|216.42|0
1645819010000|2022-02-25 19:56:50|218.5|216.58|218.34|216.42|218.73|216.81|218.34|216.42|0
1645819020000|2022-02-25 19:57:00|218.65|216.73|218.97|217.05|218.97|217.05|218.65|216.73|0
1645819030000|2022-02-25 19:57:10|219.04|217.12|219.76|217.84|219.76|217.84|219.04|217.12|0
1645819040000|2022-02-25 19:57:20|219.6|217.68|219.76|217.84|219.91|217.99|219.6|217.68|0
1645819050000|2022-02-25 19:57:30|219.44|217.52|219.91|217.99|219.91|217.99|219.44|217.52|0
1645819060000|2022-02-25 19:57:40|219.83|217.91|219.75|217.83|220.23|218.31|219.75|217.83|0
1645819070000|2022-02-25 19:57:50|220.07|218.15|220.39|218.47|220.39|218.47|219.83|217.91|0
1645819080000|2022-02-25 19:58:00|221.17|219.25|222.92|221|222.92|221|221.17|219.25|0
1645819090000|2022-02-25 19:58:10|222.12|220.2|221.02|219.1|222.12|220.2|220.07|218.15|0
1645819100000|2022-02-25 19:58:20|220.86|218.94|221.02|219.1|221.02|219.1|220.38|218.46|0
1645819110000|2022-02-25 19:58:30|220.86|218.94|221.17|219.25|221.17|219.25|220.86|218.94|0
1645819120000|2022-02-25 19:58:40|220.86|218.94|220.54|218.62|220.86|218.94|220.54|218.62|0
1645819130000|2022-02-25 19:58:50|219.75|217.83|220.07|218.15|220.07|218.15|219.75|217.83|0
1645819140000|2022-02-25 19:59:00|219.6|217.68|220.07|218.15|220.07|218.15|219.6|217.68|0
1645819150000|2022-02-25 19:59:10|220.38|218.46|220.54|218.62|220.7|218.78|220.38|218.46|0
1645819160000|2022-02-25 19:59:20|219.91|217.99|219.75|217.83|219.99|218.07|219.75|217.83|0
1645819170000|2022-02-25 19:59:30|219.6|217.68|219.44|217.52|219.6|217.68|219.44|217.52|0
1645819180000|2022-02-25 19:59:40|219.28|217.36|219.2|217.28|219.28|217.36|219.12|217.2|0
1645819190000|2022-02-25 19:59:50|219.44|217.52|219.59|217.67|219.59|217.67|219.12|217.2|0
1645819200000|2022-02-25 20:00:00|219.2|217.28|219.2|217.28|219.28|217.36|219.2|217.28|0
1645819210000|2022-02-25 20:00:10|219.28|217.36|219.04|217.12|219.28|217.36|219.04|217.12|0
1645819220000|2022-02-25 20:00:20|218.96|217.04|218.96|217.04|219.04|217.12|218.73|216.81|0
1645819230000|2022-02-25 20:00:30|219.28|217.36|218.65|216.73|219.28|217.36|218.65|216.73|0
1645819240000|2022-02-25 20:00:40|218.41|216.49|218.02|216.1|218.41|216.49|218.02|216.1|0
1645819250000|2022-02-25 20:00:50|217.87|215.95|217.55|215.63|217.87|215.95|217.55|215.63|0
1645819260000|2022-02-25 20:01:00|217.71|215.79|217.71|215.79|217.71|215.79|217.71|215.79|0
1645819270000|2022-02-25 20:01:10|217.39|215.47|215.52|213.6|217.39|215.47|215.52|213.6|0
1645819280000|2022-02-25 20:01:20|216.14|214.22|216.61|214.69|216.61|214.69|216.14|214.22|0
1645819290000|2022-02-25 20:01:30|216.77|214.85|216.46|214.54|216.77|214.85|216.46|214.54|0
1645819300000|2022-02-25 20:01:40|216.3|214.38|216.77|214.85|217.24|215.32|216.3|214.38|0
1645819310000|2022-02-25 20:01:50|216.61|214.69|216.69|214.77|216.69|214.77|216.61|214.69|0
1645819320000|2022-02-25 20:02:00|216.77|214.85|215.99|214.07|216.92|215|215.99|214.07|0
1645819330000|2022-02-25 20:02:10|215.52|213.6|215.75|213.83|215.75|213.83|215.36|213.44|0
1645819340000|2022-02-25 20:02:20|215.44|213.52|216.14|214.22|216.14|214.22|215.44|213.52|0
1645819350000|2022-02-25 20:02:30|215.83|213.91|216.37|214.45|216.37|214.45|215.83|213.91|0
1645819360000|2022-02-25 20:02:40|215.99|214.07|215.52|213.6|216.14|214.22|215.52|213.6|0
1645819370000|2022-02-25 20:02:50|214.74|212.82|214.27|212.35|214.74|212.82|214.27|212.35|0
1645819380000|2022-02-25 20:03:00|213.96|212.04|214.89|212.97|214.89|212.97|213.96|212.04|0
1645819390000|2022-02-25 20:03:10|214.58|212.66|215.36|213.44|215.36|213.44|214.5|212.58|0
1645819400000|2022-02-25 20:03:20|215.52|213.6|215.52|213.6|215.67|213.75|215.52|213.6|0
1645819410000|2022-02-25 20:03:30|215.83|213.91|216.77|214.85|216.77|214.85|215.83|213.91|0
1645819420000|2022-02-25 20:03:40|215.67|213.75|214.43|212.51|215.67|213.75|214.43|212.51|0
1645819430000|2022-02-25 20:03:50|214.74|212.82|214.27|212.35|214.89|212.97|214.27|212.35|0
1645819440000|2022-02-25 20:04:00|214.89|212.97|215.2|213.28|215.2|213.28|214.89|212.97|0
1645819450000|2022-02-25 20:04:10|215.52|213.6|216.14|214.22|216.14|214.22|215.52|213.6|0
1645819460000|2022-02-25 20:04:20|216.3|214.38|215.83|213.91|216.3|214.38|215.75|213.83|0
1645819470000|2022-02-25 20:04:30|215.67|213.75|216.14|214.22|216.14|214.22|215.52|213.6|0
1645819480000|2022-02-25 20:04:40|216.3|214.38|215.43|213.51|216.37|214.45|215.43|213.51|0
1645819490000|2022-02-25 20:04:50|215.51|213.59|215.67|213.75|215.67|213.75|215.2|213.28|0
1645819500000|2022-02-25 20:05:00|215.51|213.59|216.61|214.69|216.61|214.69|215.51|213.59|0
1645819510000|2022-02-25 20:05:10|216.92|215|216.29|214.37|216.92|215|216.29|214.37|0
1645819520000|2022-02-25 20:05:20|215.83|213.91|215.36|213.44|215.83|213.91|215.36|213.44|0
1645819530000|2022-02-25 20:05:30|215.43|213.51|215.83|213.91|215.98|214.06|214.97|213.05|0
1645819540000|2022-02-25 20:05:40|216.45|214.53|215.98|214.06|216.45|214.53|215.83|213.91|0
1645819550000|2022-02-25 20:05:50|215.83|213.91|215.83|213.91|216.14|214.22|215.83|213.91|0
1645819560000|2022-02-25 20:06:00|215.2|213.28|216.14|214.22|216.14|214.22|215.2|213.28|0
1645819570000|2022-02-25 20:06:10|216.61|214.69|217.08|215.16|217.08|215.16|216.61|214.69|0
1645819580000|2022-02-25 20:06:20|217.23|215.31|217.23|215.31|217.23|215.31|217.08|215.16|0
1645819590000|2022-02-25 20:06:30|216.29|214.37|216.76|214.84|216.76|214.84|216.29|214.37|0
1645819600000|2022-02-25 20:06:40|217.08|215.16|217.23|215.31|217.23|215.31|216.99|215.07|0
1645819610000|2022-02-25 20:06:50|216.76|214.84|217.08|215.16|217.08|215.16|216.76|214.84|0
1645819620000|2022-02-25 20:07:00|216.92|215|216.92|215|216.92|215|216.45|214.53|0
1645819630000|2022-02-25 20:07:10|217.07|215.15|216.61|214.69|217.07|215.15|216.61|214.69|0
1645819640000|2022-02-25 20:07:20|216.76|214.84|217.39|215.47|217.54|215.62|216.76|214.84|0
1645819650000|2022-02-25 20:07:30|216.84|214.92|216.76|214.84|216.92|215|216.61|214.69|0
1645819660000|2022-02-25 20:07:40|216.6|214.68|216.6|214.68|216.6|214.68|216.6|214.68|0
1645819670000|2022-02-25 20:07:50|216.45|214.53|216.99|215.07|216.99|215.07|216.45|214.53|0
1645819680000|2022-02-25 20:08:00|216.6|214.68|216.05|214.13|216.99|215.07|216.05|214.13|0
1645819690000|2022-02-25 20:08:10|215.98|214.06|215.36|213.44|215.98|214.06|215.27|213.35|0
1645819700000|2022-02-25 20:08:20|215.2|213.28|215.36|213.44|215.36|213.44|215.2|213.28|0
1645819710000|2022-02-25 20:08:30|215.98|214.06|215.82|213.9|215.98|214.06|215.67|213.75|0
1645819720000|2022-02-25 20:08:40|215.98|214.06|216.6|214.68|216.76|214.84|215.98|214.06|0
1645819730000|2022-02-25 20:08:50|217.07|215.15|218.17|216.25|218.17|216.25|217.07|215.15|0
1645819740000|2022-02-25 20:09:00|218.64|216.72|218.33|216.41|218.8|216.88|218.33|216.41|0
1645819750000|2022-02-25 20:09:10|218.17|216.25|218.8|216.88|218.8|216.88|218.17|216.25|0
1645819760000|2022-02-25 20:09:20|217.77|215.85|218.01|216.09|218.01|216.09|217.54|215.62|0
1645819770000|2022-02-25 20:09:30|217.07|215.15|217.54|215.62|217.62|215.7|217.07|215.15|0
1645819780000|2022-02-25 20:09:40|218.01|216.09|218.33|216.41|218.33|216.41|218.01|216.09|0
1645819790000|2022-02-25 20:09:50|218.01|216.09|218.01|216.09|218.01|216.09|217.86|215.94|0
1645819800000|2022-02-25 20:10:00|217.86|215.94|218.33|216.41|218.48|216.56|217.86|215.94|0
1645819810000|2022-02-25 20:10:10|217.85|215.93|218.17|216.25|218.17|216.25|217.7|215.78|0
1645819820000|2022-02-25 20:10:20|218.48|216.56|218.95|217.03|218.95|217.03|218.48|216.56|0
1645819830000|2022-02-25 20:10:30|219.27|217.35|218.17|216.25|219.27|217.35|218.17|216.25|0
1645819840000|2022-02-25 20:10:40|218.01|216.09|217.38|215.46|218.01|216.09|217.38|215.46|0
1645819850000|2022-02-25 20:10:50|217.54|215.62|217.23|215.31|217.54|215.62|217.23|215.31|0
1645819860000|2022-02-25 20:11:00|217.7|215.78|216.29|214.37|217.7|215.78|216.29|214.37|0
1645819870000|2022-02-25 20:11:10|216.76|214.84|216.21|214.29|217.23|215.31|216.21|214.29|0
1645819880000|2022-02-25 20:11:20|215.66|213.74|215.27|213.35|215.66|213.74|215.04|213.12|0
1645819890000|2022-02-25 20:11:30|215.2|213.28|215.35|213.43|215.35|213.43|215.2|213.28|0
1645819900000|2022-02-25 20:11:40|215.51|213.59|215.98|214.06|215.98|214.06|215.51|213.59|0
1645819910000|2022-02-25 20:11:50|216.44|214.52|216.13|214.21|216.44|214.52|216.13|214.21|0
1645819920000|2022-02-25 20:12:00|215.82|213.9|216.29|214.37|216.6|214.68|215.82|213.9|0
1645819930000|2022-02-25 20:12:10|216.76|214.84|216.44|214.52|216.76|214.84|216.44|214.52|0
1645819940000|2022-02-25 20:12:20|216.29|214.37|216.52|214.6|216.76|214.84|216.29|214.37|0
1645819950000|2022-02-25 20:12:30|216.29|214.37|216.13|214.21|216.6|214.68|216.13|214.21|0
1645819960000|2022-02-25 20:12:40|216.29|214.37|216.44|214.52|216.44|214.52|216.13|214.21|0
1645819970000|2022-02-25 20:12:50|216.52|214.6|217.07|215.15|217.07|215.15|216.52|214.6|0
1645819980000|2022-02-25 20:13:00|216.29|214.37|216.13|214.21|216.52|214.6|216.13|214.21|0
1645819990000|2022-02-25 20:13:10|215.66|213.74|215.51|213.59|215.66|213.74|215.27|213.35|0
1645820000000|2022-02-25 20:13:20|215.19|213.27|215.82|213.9|215.82|213.9|215.19|213.27|0
1645820010000|2022-02-25 20:13:30|215.89|213.97|215.82|213.9|215.89|213.97|215.82|213.9|0
1645820020000|2022-02-25 20:13:40|216.67|214.75|216.75|214.83|216.75|214.83|216.44|214.52|0
1645820030000|2022-02-25 20:13:50|217.22|215.3|217.38|215.46|217.38|215.46|217.22|215.3|0
1645820040000|2022-02-25 20:14:00|217.85|215.93|217.54|215.62|217.85|215.93|217.54|215.62|0
1645820050000|2022-02-25 20:14:10|217.07|215.15|217.22|215.3|217.38|215.46|217.07|215.15|0
1645820060000|2022-02-25 20:14:20|217.54|215.62|217.07|215.15|217.54|215.62|216.75|214.83|0
1645820070000|2022-02-25 20:14:30|217.22|215.3|217.69|215.77|217.85|215.93|217.22|215.3|0
1645820080000|2022-02-25 20:14:40|217.85|215.93|217.54|215.62|217.85|215.93|217.54|215.62|0
1645820090000|2022-02-25 20:14:50|217.69|215.77|218.95|217.03|218.95|217.03|217.69|215.77|0
1645820100000|2022-02-25 20:15:00|218.79|216.87|219.26|217.34|219.26|217.34|218.32|216.4|0
1645820110000|2022-02-25 20:15:10|219.58|217.66|219.11|217.19|219.58|217.66|219.11|217.19|0
1645820120000|2022-02-25 20:15:20|218.79|216.87|219.58|217.66|219.58|217.66|218.79|216.87|0
1645820130000|2022-02-25 20:15:30|219.74|217.82|221|219.08|221|219.08|219.74|217.82|0
1645820140000|2022-02-25 20:15:40|220.68|218.76|220.68|218.76|220.84|218.92|220.68|218.76|0
1645820150000|2022-02-25 20:15:50|221.47|219.55|222.1|220.18|222.1|220.18|221.47|219.55|0
1645820160000|2022-02-25 20:16:00|222.34|220.42|221.79|219.87|222.34|220.42|221.79|219.87|0
1645820170000|2022-02-25 20:16:10|222.26|220.34|221.95|220.03|222.26|220.34|221.95|220.03|0
1645820180000|2022-02-25 20:16:20|222.1|220.18|222.74|220.82|222.74|220.82|222.1|220.18|0
1645820190000|2022-02-25 20:16:30|223.21|221.29|222.74|220.82|223.21|221.29|222.74|220.82|0
1645820200000|2022-02-25 20:16:40|222.58|220.66|221.95|220.03|222.58|220.66|221.95|220.03|0
1645820210000|2022-02-25 20:16:50|221.63|219.71|220.52|218.6|221.63|219.71|220.52|218.6|0
1645820220000|2022-02-25 20:17:00|220.84|218.92|221.15|219.23|221.47|219.55|220.84|218.92|0
1645820230000|2022-02-25 20:17:10|221.31|219.39|220.05|218.13|221.31|219.39|220.05|218.13|0
1645820240000|2022-02-25 20:17:20|220.36|218.44|219.26|217.34|220.36|218.44|219.26|217.34|0
1645820250000|2022-02-25 20:17:30|219.42|217.5|219.58|217.66|219.65|217.73|219.42|217.5|0
1645820260000|2022-02-25 20:17:40|219.18|217.26|219.1|217.18|219.26|217.34|218.95|217.03|0
1645820270000|2022-02-25 20:17:50|219.42|217.5|219.58|217.66|219.58|217.66|219.26|217.34|0
1645820280000|2022-02-25 20:18:00|219.81|217.89|220.05|218.13|220.36|218.44|219.81|217.89|0
1645820290000|2022-02-25 20:18:10|220.21|218.29|220.99|219.07|220.99|219.07|220.05|218.13|0
1645820300000|2022-02-25 20:18:20|221.15|219.23|221.94|220.02|221.94|220.02|221.15|219.23|0
1645820310000|2022-02-25 20:18:30|221.79|219.87|222.58|220.66|222.58|220.66|221.79|219.87|0
1645820320000|2022-02-25 20:18:40|222.42|220.5|222.42|220.5|222.58|220.66|222.34|220.42|0
1645820330000|2022-02-25 20:18:50|222.58|220.66|222.74|220.82|222.89|220.97|222.58|220.66|0
1645820340000|2022-02-25 20:19:00|222.89|220.97|222.58|220.66|222.89|220.97|222.42|220.5|0
1645820350000|2022-02-25 20:19:10|222.49|220.57|222.42|220.5|222.49|220.57|222.02|220.1|0
1645820360000|2022-02-25 20:19:20|221.94|220.02|221.94|220.02|222.1|220.18|221.94|220.02|0
1645820370000|2022-02-25 20:19:30|222.1|220.18|222.02|220.1|222.42|220.5|222.02|220.1|0
1645820380000|2022-02-25 20:19:40|222.26|220.34|222.26|220.34|222.26|220.34|222.1|220.18|0
1645820390000|2022-02-25 20:19:50|222.58|220.66|222.58|220.66|222.73|220.81|222.58|220.66|0
1645820400000|2022-02-25 20:20:00|222.89|220.97|223.53|221.61|223.53|221.61|222.89|220.97|0
1645820410000|2022-02-25 20:20:10|224.01|222.09|224.01|222.09|224.17|222.25|223.92|222|0
1645820420000|2022-02-25 20:20:20|224.08|222.16|224.01|222.09|224.32|222.4|224.01|222.09|0
1645820430000|2022-02-25 20:20:30|223.92|222|224.01|222.09|224.01|222.09|223.69|221.77|0
1645820440000|2022-02-25 20:20:40|223.85|221.93|224.64|222.72|224.64|222.72|223.85|221.93|0
1645820450000|2022-02-25 20:20:50|224.32|222.4|223.92|222|224.32|222.4|223.92|222|0
1645820460000|2022-02-25 20:21:00|223.85|221.93|222.26|220.34|223.85|221.93|222.26|220.34|0
1645820470000|2022-02-25 20:21:10|221.94|220.02|221.7|219.78|221.94|220.02|221.47|219.55|0
1645820480000|2022-02-25 20:21:20|222.1|220.18|222.89|220.97|222.89|220.97|222.1|220.18|0
1645820490000|2022-02-25 20:21:30|222.57|220.65|222.73|220.81|222.73|220.81|222.57|220.65|0
1645820500000|2022-02-25 20:21:40|222.65|220.73|222.89|220.97|222.89|220.97|222.65|220.73|0
1645820510000|2022-02-25 20:21:50|223.21|221.29|222.89|220.97|223.21|221.29|222.89|220.97|0
1645820520000|2022-02-25 20:22:00|223.37|221.45|223.29|221.37|223.44|221.52|223.21|221.29|0
1645820530000|2022-02-25 20:22:10|224.16|222.24|224.16|222.24|224.32|222.4|224|222.08|0
1645820540000|2022-02-25 20:22:20|224.32|222.4|224|222.08|224.48|222.56|224|222.08|0
1645820550000|2022-02-25 20:22:30|223.69|221.77|224.16|222.24|224.32|222.4|223.69|221.77|0
1645820560000|2022-02-25 20:22:40|224|222.08|224|222.08|224|222.08|224|222.08|0
1645820570000|2022-02-25 20:22:50|223.84|221.92|224.08|222.16|224.32|222.4|223.84|221.92|0
1645820580000|2022-02-25 20:23:00|223.53|221.61|223.53|221.61|223.53|221.61|223.37|221.45|0
1645820590000|2022-02-25 20:23:10|223.68|221.76|224.48|222.56|224.48|222.56|223.68|221.76|0
1645820600000|2022-02-25 20:23:20|224.64|222.72|224.56|222.64|224.8|222.88|224.32|222.4|0
1645820610000|2022-02-25 20:23:30|224.48|222.56|224.8|222.88|224.8|222.88|224.48|222.56|0
1645820620000|2022-02-25 20:23:40|224.64|222.72|224.64|222.72|224.8|222.88|224.48|222.56|0
1645820630000|2022-02-25 20:23:50|224.48|222.56|225.6|223.68|225.6|223.68|224.48|222.56|0
1645820640000|2022-02-25 20:24:00|225.44|223.52|226.56|224.64|226.56|224.64|225.44|223.52|0
1645820650000|2022-02-25 20:24:10|226.88|224.96|228.16|226.24|228.16|226.24|226.88|224.96|0
1645820660000|2022-02-25 20:24:20|228.32|226.4|227.52|225.6|228.32|226.4|227.52|225.6|0
1645820670000|2022-02-25 20:24:30|227.2|225.28|227.2|225.28|227.2|225.28|227.04|225.12|0
1645820680000|2022-02-25 20:24:40|227.84|225.92|226.72|224.8|228|226.08|226.72|224.8|0
1645820690000|2022-02-25 20:24:50|226.39|224.47|226.55|224.63|226.71|224.79|226.39|224.47|0
1645820700000|2022-02-25 20:25:00|226.07|224.15|226.55|224.63|226.55|224.63|226.07|224.15|0
1645820710000|2022-02-25 20:25:10|226.71|224.79|226.23|224.31|226.71|224.79|226.07|224.15|0
1645820720000|2022-02-25 20:25:20|226.07|224.15|226.39|224.47|226.39|224.47|226.07|224.15|0
1645820730000|2022-02-25 20:25:30|226.23|224.31|226.39|224.47|226.71|224.79|226.23|224.31|0
1645820740000|2022-02-25 20:25:40|225.59|223.67|225.12|223.2|225.59|223.67|225.12|223.2|0
1645820750000|2022-02-25 20:25:50|224.48|222.56|225.12|223.2|225.43|223.51|224.48|222.56|0
1645820760000|2022-02-25 20:26:00|225.59|223.67|225.75|223.83|226.07|224.15|225.59|223.67|0
1645820770000|2022-02-25 20:26:10|225.59|223.67|225.35|223.43|225.59|223.67|225.35|223.43|0
1645820780000|2022-02-25 20:26:20|225.59|223.67|225.43|223.51|225.59|223.67|225.43|223.51|0
1645820790000|2022-02-25 20:26:30|225.35|223.43|224.64|222.72|225.43|223.51|224.64|222.72|0
1645820800000|2022-02-25 20:26:40|224.48|222.56|224.16|222.24|224.48|222.56|224.16|222.24|0
1645820810000|2022-02-25 20:26:50|224.32|222.4|224.71|222.79|224.71|222.79|224.32|222.4|0
1645820820000|2022-02-25 20:27:00|224.8|222.88|224.64|222.72|224.8|222.88|224.64|222.72|0
1645820830000|2022-02-25 20:27:10|225.11|223.19|225.59|223.67|225.59|223.67|225.11|223.19|0
1645820840000|2022-02-25 20:27:20|225.43|223.51|225.67|223.75|225.67|223.75|225.43|223.51|0
1645820850000|2022-02-25 20:27:30|225.75|223.83|225.83|223.91|225.91|223.99|225.75|223.83|0
1645820860000|2022-02-25 20:27:40|226.07|224.15|226.23|224.31|226.39|224.47|226.07|224.15|0
1645820870000|2022-02-25 20:27:50|226.39|224.47|225.59|223.67|226.39|224.47|225.59|223.67|0
1645820880000|2022-02-25 20:28:00|225.75|223.83|225.43|223.51|225.75|223.83|225.11|223.19|0
1645820890000|2022-02-25 20:28:10|226.87|224.95|226.23|224.31|226.87|224.95|226.23|224.31|0
1645820900000|2022-02-25 20:28:20|226.39|224.47|225.59|223.67|226.39|224.47|225.59|223.67|0
1645820910000|2022-02-25 20:28:30|225.75|223.83|225.59|223.67|225.75|223.83|225.59|223.67|0
1645820920000|2022-02-25 20:28:40|225.91|223.99|224.96|223.04|225.91|223.99|224.8|222.88|0
1645820930000|2022-02-25 20:28:50|224.4|222.48|224.16|222.24|224.64|222.72|224.16|222.24|0
1645820940000|2022-02-25 20:29:00|224.32|222.4|224.4|222.48|224.4|222.48|224.16|222.24|0
1645820950000|2022-02-25 20:29:10|224.32|222.4|224.96|223.04|225.12|223.2|224.32|222.4|0
1645820960000|2022-02-25 20:29:20|224.16|222.24|224|222.08|224.16|222.24|224|222.08|0
1645820970000|2022-02-25 20:29:30|224.48|222.56|224.48|222.56|224.64|222.72|224.16|222.24|0
1645820980000|2022-02-25 20:29:40|224.16|222.24|224.8|222.88|224.8|222.88|224.16|222.24|0
1645820990000|2022-02-25 20:29:50|224.64|222.72|224.48|222.56|224.64|222.72|224.48|222.56|0
1645821000000|2022-02-25 20:30:00|225.27|223.35|224.48|222.56|225.27|223.35|224.48|222.56|0
1645821010000|2022-02-25 20:30:10|224.64|222.72|225.11|223.19|225.11|223.19|224.64|222.72|0
1645821020000|2022-02-25 20:30:20|224.09|222.17|225.04|223.12|225.36|223.44|224.09|222.17|0
1645821030000|2022-02-25 20:30:30|225.2|223.28|225.52|223.6|225.52|223.6|225.2|223.28|0
1645821040000|2022-02-25 20:30:40|225.04|223.12|225.52|223.6|225.52|223.6|225.04|223.12|0
1645821050000|2022-02-25 20:30:50|225.36|223.44|225.68|223.76|225.84|223.92|225.36|223.44|0
1645821060000|2022-02-25 20:31:00|225.6|223.68|225.36|223.44|225.84|223.92|225.36|223.44|0
1645821070000|2022-02-25 20:31:10|225.52|223.6|224.4|222.48|225.52|223.6|224.4|222.48|0
1645821080000|2022-02-25 20:31:20|224.72|222.8|224.72|222.8|224.88|222.96|224.72|222.8|0
1645821090000|2022-02-25 20:31:30|224.25|222.33|225.2|223.28|225.2|223.28|224.25|222.33|0
1645821100000|2022-02-25 20:31:40|225.68|223.76|225.04|223.12|225.68|223.76|225.04|223.12|0
1645821110000|2022-02-25 20:31:50|224.88|222.96|223.11|221.19|224.88|222.96|223.11|221.19|0
1645821120000|2022-02-25 20:32:00|223.5|221.58|224.62|222.7|224.62|222.7|223.43|221.51|0
1645821130000|2022-02-25 20:32:10|224.71|222.79|224.87|222.95|224.87|222.95|224.71|222.79|0
1645821140000|2022-02-25 20:32:20|225.19|223.27|225.35|223.43|225.35|223.43|225.03|223.11|0
1645821150000|2022-02-25 20:32:30|225.42|223.5|225.51|223.59|225.51|223.59|225.42|223.5|0
1645821160000|2022-02-25 20:32:40|224.71|222.79|224.06|222.14|224.71|222.79|224.06|222.14|0
1645821170000|2022-02-25 20:32:50|224.22|222.3|224.06|222.14|224.22|222.3|224.06|222.14|0
1645821180000|2022-02-25 20:33:00|224.14|222.22|225.26|223.34|225.26|223.34|224.14|222.22|0
1645821190000|2022-02-25 20:33:10|225.19|223.27|224.87|222.95|225.19|223.27|224.87|222.95|0
1645821200000|2022-02-25 20:33:20|224.7|222.78|225.35|223.43|225.35|223.43|224.7|222.78|0
1645821210000|2022-02-25 20:33:30|225.19|223.27|225.19|223.27|225.35|223.43|225.03|223.11|0
1645821220000|2022-02-25 20:33:40|225.35|223.43|225.51|223.59|225.51|223.59|225.35|223.43|0
1645821230000|2022-02-25 20:33:50|225.35|223.43|223.58|221.66|225.35|223.43|223.58|221.66|0
1645821240000|2022-02-25 20:34:00|223.82|221.9|223.66|221.74|223.82|221.9|223.58|221.66|0
1645821250000|2022-02-25 20:34:10|223.74|221.82|223.1|221.18|223.74|221.82|221.83|219.91|0
1645821260000|2022-02-25 20:34:20|222.62|220.7|223.58|221.66|223.58|221.66|222.62|220.7|0
1645821270000|2022-02-25 20:34:30|223.74|221.82|222.94|221.02|223.74|221.82|222.78|220.86|0
1645821280000|2022-02-25 20:34:40|222.78|220.86|222.54|220.62|222.78|220.86|222.54|220.62|0
1645821290000|2022-02-25 20:34:50|222.78|220.86|220.87|218.95|222.78|220.86|220.87|218.95|0
1645821300000|2022-02-25 20:35:00|220.47|218.55|218.81|216.89|220.55|218.63|218.81|216.89|0
1645821310000|2022-02-25 20:35:10|219.13|217.21|219.6|217.68|219.92|218|219.13|217.21|0
1645821320000|2022-02-25 20:35:20|219.29|217.37|219.76|217.84|219.76|217.84|219.29|217.37|0
1645821330000|2022-02-25 20:35:30|219.6|217.68|220.47|218.55|220.47|218.55|219.6|217.68|0
1645821340000|2022-02-25 20:35:40|220.71|218.79|220.71|218.79|220.71|218.79|220.55|218.63|0
1645821350000|2022-02-25 20:35:50|220.55|218.63|219.29|217.37|220.71|218.79|219.29|217.37|0
1645821360000|2022-02-25 20:36:00|219.44|217.52|219.92|218|219.92|218|219.44|217.52|0
1645821370000|2022-02-25 20:36:10|219.6|217.68|219.2|217.28|219.6|217.68|219.2|217.28|0
1645821380000|2022-02-25 20:36:20|218.97|217.05|218.65|216.73|218.97|217.05|218.34|216.42|0
1645821390000|2022-02-25 20:36:30|218.34|216.42|217.7|215.78|218.34|216.42|217.7|215.78|0
1645821400000|2022-02-25 20:36:40|217.55|215.63|218.49|216.57|218.49|216.57|217.55|215.63|0
1645821410000|2022-02-25 20:36:50|217.86|215.94|218.81|216.89|218.81|216.89|217.86|215.94|0
1645821420000|2022-02-25 20:37:00|218.73|216.81|218.73|216.81|219.13|217.21|218.73|216.81|0
1645821430000|2022-02-25 20:37:10|218.97|217.05|219.76|217.84|220.23|218.31|218.97|217.05|0
1645821440000|2022-02-25 20:37:20|219.6|217.68|220.08|218.16|220.08|218.16|219.6|217.68|0
1645821450000|2022-02-25 20:37:30|219.92|218|219.92|218|220.23|218.31|219.92|218|0
1645821460000|2022-02-25 20:37:40|219.76|217.84|219.76|217.84|220.39|218.47|219.76|217.84|0
1645821470000|2022-02-25 20:37:50|219.92|218|219.83|217.91|219.92|218|219.76|217.84|0
1645821480000|2022-02-25 20:38:00|220.08|218.16|219.6|217.68|220.08|218.16|219.6|217.68|0
1645821490000|2022-02-25 20:38:10|218.65|216.73|218.65|216.73|218.81|216.89|218.02|216.1|0
1645821500000|2022-02-25 20:38:20|218.49|216.57|219.36|217.44|219.36|217.44|218.49|216.57|0
1645821510000|2022-02-25 20:38:30|219.6|217.68|219.2|217.28|219.6|217.68|219.12|217.2|0
1645821520000|2022-02-25 20:38:40|219.12|217.2|218.97|217.05|219.28|217.36|218.88|216.96|0
1645821530000|2022-02-25 20:38:50|219.12|217.2|219.76|217.84|219.76|217.84|218.81|216.89|0
1645821540000|2022-02-25 20:39:00|219.92|218|219.2|217.28|219.92|218|219.12|217.2|0
1645821550000|2022-02-25 20:39:10|220.07|218.15|220.71|218.79|220.71|218.79|219.92|218|0
1645821560000|2022-02-25 20:39:20|221.19|219.27|222.3|220.38|222.3|220.38|221.19|219.27|0
1645821570000|2022-02-25 20:39:30|222.46|220.54|221.82|219.9|222.46|220.54|221.82|219.9|0
1645821580000|2022-02-25 20:39:40|221.19|219.27|221.5|219.58|221.66|219.74|221.19|219.27|0
1645821590000|2022-02-25 20:39:50|221.98|220.06|222.22|220.3|222.3|220.38|221.9|219.98|0
1645821600000|2022-02-25 20:40:00|222.14|220.22|222.46|220.54|222.78|220.86|221.98|220.06|0
1645821610000|2022-02-25 20:40:10|222.78|220.86|222.78|220.86|222.85|220.93|222.78|220.86|0
1645821620000|2022-02-25 20:40:20|222.62|220.7|222.3|220.38|222.62|220.7|221.66|219.74|0
1645821630000|2022-02-25 20:40:30|221.82|219.9|221.34|219.42|221.82|219.9|221.34|219.42|0
1645821640000|2022-02-25 20:40:40|221.5|219.58|221.34|219.42|221.5|219.58|221.18|219.26|0
1645821650000|2022-02-25 20:40:50|221.18|219.26|220.55|218.63|221.34|219.42|220.55|218.63|0
1645821660000|2022-02-25 20:41:00|220.39|218.47|220.71|218.79|221.34|219.42|220.39|218.47|0
1645821670000|2022-02-25 20:41:10|220.55|218.63|221.66|219.74|221.66|219.74|220.55|218.63|0
1645821680000|2022-02-25 20:41:20|221.82|219.9|220.39|218.47|221.82|219.9|220.39|218.47|0
1645821690000|2022-02-25 20:41:30|220.71|218.79|220.71|218.79|220.71|218.79|220.46|218.54|0
1645821700000|2022-02-25 20:41:40|220.87|218.95|220.86|218.94|221.18|219.26|220.86|218.94|0
1645821710000|2022-02-25 20:41:50|220.39|218.47|221.82|219.9|221.82|219.9|220.39|218.47|0
1645821720000|2022-02-25 20:42:00|220.71|218.79|219.75|217.83|220.71|218.79|219.75|217.83|0
1645821730000|2022-02-25 20:42:10|220.23|218.31|220.55|218.63|220.86|218.94|220.23|218.31|0
1645821740000|2022-02-25 20:42:20|221.42|219.5|221.5|219.58|221.5|219.58|221.18|219.26|0
1645821750000|2022-02-25 20:42:30|221.98|220.06|220.55|218.63|221.98|220.06|220.55|218.63|0
1645821760000|2022-02-25 20:42:40|220.86|218.94|220.86|218.94|221.1|219.18|220.86|218.94|0
1645821770000|2022-02-25 20:42:50|221.02|219.1|221.82|219.9|221.82|219.9|221.02|219.1|0
1645821780000|2022-02-25 20:43:00|221.98|220.06|221.66|219.74|221.98|220.06|221.66|219.74|0
1645821790000|2022-02-25 20:43:10|221.82|219.9|223.41|221.49|223.41|221.49|221.82|219.9|0
1645821800000|2022-02-25 20:43:20|223.57|221.65|223.57|221.65|223.65|221.73|223.25|221.33|0
1645821810000|2022-02-25 20:43:30|223.25|221.33|223.41|221.49|223.41|221.49|223.17|221.25|0
1645821820000|2022-02-25 20:43:40|223.73|221.81|225.01|223.09|225.01|223.09|223.73|221.81|0
1645821830000|2022-02-25 20:43:50|224.85|222.93|225.82|223.9|225.82|223.9|224.85|222.93|0
1645821840000|2022-02-25 20:44:00|225.34|223.42|225.01|223.09|225.34|223.42|225.01|223.09|0
1645821850000|2022-02-25 20:44:10|224.69|222.77|225.82|223.9|225.82|223.9|224.69|222.77|0
1645821860000|2022-02-25 20:44:20|226.3|224.38|225.98|224.06|226.3|224.38|225.98|224.06|0
1645821870000|2022-02-25 20:44:30|226.46|224.54|224.69|222.77|226.46|224.54|224.69|222.77|0
1645821880000|2022-02-25 20:44:40|224.53|222.61|223.89|221.97|224.53|222.61|223.89|221.97|0
1645821890000|2022-02-25 20:44:50|223.73|221.81|223.73|221.81|223.73|221.81|223.25|221.33|0
1645821900000|2022-02-25 20:45:00|222.77|220.85|222.93|221.01|223.09|221.17|222.77|220.85|0
1645821910000|2022-02-25 20:45:10|223.25|221.33|222.93|221.01|223.25|221.33|222.93|221.01|0
1645821920000|2022-02-25 20:45:20|223.41|221.49|222.61|220.69|223.41|221.49|221.97|220.05|0
1645821930000|2022-02-25 20:45:30|222.29|220.37|222.45|220.53|222.69|220.77|222.29|220.37|0
1645821940000|2022-02-25 20:45:40|223.25|221.33|224.53|222.61|224.53|222.61|223.25|221.33|0
1645821950000|2022-02-25 20:45:50|224.69|222.77|223.97|222.05|224.69|222.77|223.97|222.05|0
1645821960000|2022-02-25 20:46:00|223.89|221.97|224.69|222.77|224.69|222.77|223.89|221.97|0
1645821970000|2022-02-25 20:46:10|225.49|223.57|224.61|222.69|225.49|223.57|224.61|222.69|0
1645821980000|2022-02-25 20:46:20|223.73|221.81|223.41|221.49|223.73|221.81|223.25|221.33|0
1645821990000|2022-02-25 20:46:30|223.25|221.33|224.53|222.61|224.53|222.61|223.09|221.17|0
1645822000000|2022-02-25 20:46:40|224.69|222.77|224.85|222.93|225.01|223.09|224.61|222.69|0
1645822010000|2022-02-25 20:46:50|225.01|223.09|224.05|222.13|225.49|223.57|224.05|222.13|0
1645822020000|2022-02-25 20:47:00|224.53|222.61|224.37|222.45|225.01|223.09|223.89|221.97|0
1645822030000|2022-02-25 20:47:10|223.89|221.97|225.33|223.41|225.33|223.41|223.89|221.97|0
1645822040000|2022-02-25 20:47:20|225.17|223.25|225.17|223.25|225.33|223.41|225.17|223.25|0
1645822050000|2022-02-25 20:47:30|225.01|223.09|225.01|223.09|225.01|223.09|224.85|222.93|0
1645822060000|2022-02-25 20:47:40|224.69|222.77|224.53|222.61|224.93|223.01|224.53|222.61|0
1645822070000|2022-02-25 20:47:50|224.05|222.13|224.37|222.45|225.33|223.41|224.05|222.13|0
1645822080000|2022-02-25 20:48:00|224.61|222.69|223.09|221.17|224.61|222.69|223.09|221.17|0
1645822090000|2022-02-25 20:48:10|223.48|221.56|223.17|221.25|223.48|221.56|222.77|220.85|0
1645822100000|2022-02-25 20:48:20|223.09|221.17|224.53|222.61|224.53|222.61|223.09|221.17|0
1645822110000|2022-02-25 20:48:30|225.17|223.25|225.81|223.89|225.81|223.89|225.17|223.25|0
1645822120000|2022-02-25 20:48:40|225.65|223.73|225.89|223.97|225.89|223.97|225.57|223.65|0
1645822130000|2022-02-25 20:48:50|226.46|224.54|226.46|224.54|226.46|224.54|225.89|223.97|0
1645822140000|2022-02-25 20:49:00|226.13|224.21|223.73|221.81|226.13|224.21|223.73|221.81|0
1645822150000|2022-02-25 20:49:10|223.32|221.4|222.29|220.37|223.32|221.4|222.29|220.37|0
1645822160000|2022-02-25 20:49:20|222.13|220.21|223.09|221.17|223.09|221.17|222.13|220.21|0
1645822170000|2022-02-25 20:49:30|222.61|220.69|221.97|220.05|222.61|220.69|221.97|220.05|0
1645822180000|2022-02-25 20:49:40|222.13|220.21|221.97|220.05|222.13|220.21|221.97|220.05|0
1645822190000|2022-02-25 20:49:50|222.45|220.53|223.09|221.17|223.09|221.17|222.45|220.53|0
1645822200000|2022-02-25 20:50:00|222.52|220.6|224.53|222.61|224.92|223|222.52|220.6|0
1645822210000|2022-02-25 20:50:10|224.21|222.29|222.84|220.92|224.21|222.29|222.77|220.85|0
1645822220000|2022-02-25 20:50:20|222.77|220.85|223.73|221.81|223.73|221.81|222.77|220.85|0
1645822230000|2022-02-25 20:50:30|224.21|222.29|225.49|223.57|225.49|223.57|224.21|222.29|0
1645822240000|2022-02-25 20:50:40|225.24|223.32|226.61|224.69|226.61|224.69|225.24|223.32|0
1645822250000|2022-02-25 20:50:50|226.21|224.29|226.61|224.69|226.61|224.69|226.21|224.29|0
1645822260000|2022-02-25 20:51:00|226.45|224.53|226.29|224.37|226.45|224.53|225.81|223.89|0
1645822270000|2022-02-25 20:51:10|226.45|224.53|226.29|224.37|226.45|224.53|226.29|224.37|0
1645822280000|2022-02-25 20:51:20|226.45|224.53|226.29|224.37|226.45|224.53|226.29|224.37|0
1645822290000|2022-02-25 20:51:30|226.61|224.69|226.77|224.85|226.94|225.02|226.13|224.21|0
1645822300000|2022-02-25 20:51:40|227.58|225.66|227.58|225.66|227.9|225.98|227.58|225.66|0
1645822310000|2022-02-25 20:51:50|227.9|225.98|228.06|226.14|228.06|226.14|227.9|225.98|0
1645822320000|2022-02-25 20:52:00|227.58|225.66|227.42|225.5|227.58|225.66|227.17|225.25|0
1645822330000|2022-02-25 20:52:10|226.61|224.69|225.49|223.57|226.61|224.69|225.49|223.57|0
1645822340000|2022-02-25 20:52:20|225.65|223.73|226.61|224.69|226.61|224.69|225.65|223.73|0
1645822350000|2022-02-25 20:52:30|226.77|224.85|226.61|224.69|226.77|224.85|226.61|224.69|0
1645822360000|2022-02-25 20:52:40|226.69|224.77|226.93|225.01|226.93|225.01|226.69|224.77|0
1645822370000|2022-02-25 20:52:50|226.85|224.93|227.42|225.5|227.42|225.5|226.45|224.53|0
1645822380000|2022-02-25 20:53:00|227.26|225.34|227.66|225.74|227.66|225.74|227.26|225.34|0
1645822390000|2022-02-25 20:53:10|227.58|225.66|227.42|225.5|227.58|225.66|226.77|224.85|0
1645822400000|2022-02-25 20:53:20|228.06|226.14|228.39|226.47|229.03|227.11|227.9|225.98|0
1645822410000|2022-02-25 20:53:30|228.87|226.95|228.55|226.63|228.87|226.95|228.55|226.63|0
1645822420000|2022-02-25 20:53:40|228.39|226.47|227.58|225.66|228.39|226.47|227.58|225.66|0
1645822430000|2022-02-25 20:53:50|227.9|225.98|228.39|226.47|228.39|226.47|227.9|225.98|0
1645822440000|2022-02-25 20:54:00|228.55|226.63|228.39|226.47|228.87|226.95|228.39|226.47|0
1645822450000|2022-02-25 20:54:10|228.06|226.14|228.06|226.14|228.39|226.47|228.06|226.14|0
1645822460000|2022-02-25 20:54:20|227.9|225.98|227.25|225.33|227.9|225.98|227.25|225.33|0
1645822470000|2022-02-25 20:54:30|227.17|225.25|226.13|224.21|227.17|225.25|226.13|224.21|0
1645822480000|2022-02-25 20:54:40|228.06|226.14|227.58|225.66|228.06|226.14|227.25|225.33|0
1645822490000|2022-02-25 20:54:50|226.93|225.01|226.45|224.53|226.93|225.01|226.45|224.53|0
1645822500000|2022-02-25 20:55:00|225.81|223.89|225.48|223.56|225.81|223.89|225.16|223.24|0
1645822510000|2022-02-25 20:55:10|225.64|223.72|226.93|225.01|226.93|225.01|225.64|223.72|0
1645822520000|2022-02-25 20:55:20|227.42|225.5|227.9|225.98|227.9|225.98|227.09|225.17|0
1645822530000|2022-02-25 20:55:30|228.22|226.3|228.55|226.63|228.71|226.79|228.14|226.22|0
1645822540000|2022-02-25 20:55:40|228.22|226.3|228.06|226.14|228.38|226.46|228.06|226.14|0
1645822550000|2022-02-25 20:55:50|228.38|226.46|227.9|225.98|228.38|226.46|227.74|225.82|0
1645822560000|2022-02-25 20:56:00|227.25|225.33|228.06|226.14|228.06|226.14|227.25|225.33|0
1645822570000|2022-02-25 20:56:10|227.81|225.89|228.06|226.14|228.06|226.14|227.81|225.89|0
1645822580000|2022-02-25 20:56:20|227.9|225.98|227.41|225.49|227.9|225.98|227.41|225.49|0
1645822590000|2022-02-25 20:56:30|227.74|225.82|227.25|225.33|227.74|225.82|226.93|225.01|0
1645822600000|2022-02-25 20:56:40|226.77|224.85|226.45|224.53|226.93|225.01|226.45|224.53|0
1645822610000|2022-02-25 20:56:50|226.77|224.85|227.25|225.33|227.25|225.33|226.77|224.85|0
1645822620000|2022-02-25 20:57:00|227.41|225.49|226.61|224.69|227.41|225.49|226.61|224.69|0
1645822630000|2022-02-25 20:57:10|226.12|224.2|226.66|224.74|226.66|224.74|226.12|224.2|0
1645822640000|2022-02-25 20:57:20|226.42|224.5|226.74|224.82|226.74|224.82|226.42|224.5|0
1645822650000|2022-02-25 20:57:30|226.82|224.9|227.3|225.38|227.3|225.38|226.82|224.9|0
1645822660000|2022-02-25 20:57:40|226.82|224.9|227.46|225.54|227.46|225.54|226.82|224.9|0
1645822670000|2022-02-25 20:57:50|227.63|225.71|226.98|225.06|227.79|225.87|226.98|225.06|0
1645822680000|2022-02-25 20:58:00|227.14|225.22|226.82|224.9|227.3|225.38|226.82|224.9|0
1645822690000|2022-02-25 20:58:10|227.3|225.38|227.62|225.7|227.62|225.7|227.3|225.38|0
1645822700000|2022-02-25 20:58:20|227.79|225.87|228.11|226.19|228.11|226.19|227.62|225.7|0
1645822710000|2022-02-25 20:58:30|227.62|225.7|227.95|226.03|227.95|226.03|227.62|225.7|0
1645822720000|2022-02-25 20:58:40|228.11|226.19|227.46|225.54|228.11|226.19|227.3|225.38|0
1645822730000|2022-02-25 20:58:50|227.3|225.38|228.27|226.35|228.27|226.35|227.3|225.38|0
1645822740000|2022-02-25 20:59:00|228.59|226.67|228.11|226.19|228.59|226.67|228.11|226.19|0
1645822750000|2022-02-25 20:59:10|228.59|226.67|229.56|227.64|229.56|227.64|228.59|226.67|0
1645822760000|2022-02-25 20:59:20|229.4|227.48|229.23|227.31|229.4|227.48|229.23|227.31|0
1645822770000|2022-02-25 20:59:30|228.91|226.99|229.23|227.31|229.23|227.31|228.75|226.83|0
1645822780000|2022-02-25 20:59:40|229.4|227.48|229.88|227.96|229.88|227.96|229.4|227.48|0
1645822790000|2022-02-25 20:59:50|229.4|227.48|229.39|227.47|229.88|227.96|229.39|227.47|0
1645822800000|2022-02-25 21:00:00|230.2|228.28|230.2|228.28|230.2|228.28|230.2|228.28|0
1645822810000|2022-02-25 21:00:10|231.01|229.09|230.36|228.44|231.25|229.33|230.36|228.44|0
1645822820000|2022-02-25 21:00:20|230.53|228.61|230.85|228.93|231.01|229.09|230.53|228.61|0
1645822830000|2022-02-25 21:00:30|230.36|228.44|230.69|228.77|230.69|228.77|230.12|228.2|0
1645822840000|2022-02-25 21:00:40|230.53|228.61|230.36|228.44|230.69|228.77|230.36|228.44|0
1645822850000|2022-02-25 21:00:50|230.69|228.77|230.69|228.77|231.17|229.25|230.69|228.77|0
1645822860000|2022-02-25 21:01:00|230.93|229.01|231.01|229.09|231.01|229.09|230.85|228.93|0
1645822870000|2022-02-25 21:01:10|231.17|229.25|231.17|229.25|231.33|229.41|231.17|229.25|0
1645822880000|2022-02-25 21:01:20|231.01|229.09|231.17|229.25|231.17|229.25|231.01|229.09|0
1645822890000|2022-02-25 21:01:30|231.01|229.09|231.17|229.25|231.17|229.25|231.01|229.09|0
1645822900000|2022-02-25 21:01:40|231.01|229.09|231.01|229.09|231.17|229.25|231.01|229.09|0
1645822910000|2022-02-25 21:01:50|231.17|229.25|231.33|229.41|231.33|229.41|231.17|229.25|0
1645822920000|2022-02-25 21:02:00|231.5|229.58|231.01|229.09|231.5|229.58|231.01|229.09|0
1645822930000|2022-02-25 21:02:10|230.85|228.93|230.85|228.93|230.85|228.93|230.69|228.77|0
1645822940000|2022-02-25 21:02:20|230.52|228.6|230.52|228.6|230.69|228.77|230.52|228.6|0
1645822950000|2022-02-25 21:02:30|230.36|228.44|229.72|227.8|230.52|228.6|229.55|227.63|0
1645822960000|2022-02-25 21:02:40|229.88|227.96|229.71|227.79|229.88|227.96|229.71|227.79|0
1645822970000|2022-02-25 21:02:50|229.88|227.96|229.71|227.79|229.88|227.96|229.55|227.63|0
1645822980000|2022-02-25 21:03:00|229.88|227.96|230.04|228.12|230.04|228.12|229.88|227.96|0
1645822990000|2022-02-25 21:03:10|230.36|228.44|230.52|228.6|230.52|228.6|230.2|228.28|0
1645823000000|2022-02-25 21:03:20|230.36|228.44|230.36|228.44|230.36|228.44|230.2|228.28|0
1645823010000|2022-02-25 21:03:30|230.04|228.12|229.88|227.96|230.04|228.12|229.88|227.96|0
1645823020000|2022-02-25 21:03:40|230.04|228.12|229.88|227.96|230.04|228.12|229.88|227.96|0
1645823030000|2022-02-25 21:03:50|229.71|227.79|229.71|227.79|229.88|227.96|229.71|227.79|0
1645823040000|2022-02-25 21:04:00|229.88|227.96|229.71|227.79|229.88|227.96|229.71|227.79|0
1645823050000|2022-02-25 21:04:10|229.87|227.95|229.87|227.95|229.87|227.95|229.87|227.95|0
1645823060000|2022-02-25 21:04:20|229.71|227.79|229.71|227.79|229.71|227.79|229.71|227.79|0
1645823080000|2022-02-25 21:04:40|229.55|227.63|228.91|226.99|229.55|227.63|228.91|226.99|0
1645823090000|2022-02-25 21:04:50|228.58|226.66|228.58|226.66|228.58|226.66|228.58|226.66|0
1645823100000|2022-02-25 21:05:00|228.74|226.82|228.58|226.66|228.74|226.82|228.42|226.5|0
1645823110000|2022-02-25 21:05:10|228.74|226.82|228.42|226.5|228.74|226.82|228.42|226.5|0
1645823120000|2022-02-25 21:05:20|228.26|226.34|229.07|227.15|229.07|227.15|228.26|226.34|0
1645823130000|2022-02-25 21:05:30|228.74|226.82|228.42|226.5|228.74|226.82|228.42|226.5|0
1645823140000|2022-02-25 21:05:40|228.58|226.66|229.07|227.15|229.07|227.15|228.58|226.66|0
1645823150000|2022-02-25 21:05:50|228.9|226.98|228.9|226.98|228.9|226.98|228.74|226.82|0
1645823160000|2022-02-25 21:06:00|229.07|227.15|229.07|227.15|229.07|227.15|229.07|227.15|0
1645823170000|2022-02-25 21:06:10|229.23|227.31|229.07|227.15|229.23|227.31|229.07|227.15|0
1645823180000|2022-02-25 21:06:20|229.23|227.31|229.39|227.47|229.39|227.47|229.23|227.31|0
1645823190000|2022-02-25 21:06:30|229.23|227.31|229.23|227.31|229.23|227.31|229.23|227.31|0
1645823200000|2022-02-25 21:06:40|228.9|226.98|229.06|227.14|229.06|227.14|228.9|226.98|0
1645823210000|2022-02-25 21:06:50|229.23|227.31|229.23|227.31|229.23|227.31|229.23|227.31|0
1645823220000|2022-02-25 21:07:00|229.39|227.47|229.39|227.47|229.39|227.47|229.23|227.31|0
1645823230000|2022-02-25 21:07:10|229.46|227.54|229.71|227.79|229.71|227.79|229.46|227.54|0
1645823240000|2022-02-25 21:07:20|229.55|227.63|229.87|227.95|229.87|227.95|229.55|227.63|0
1645823250000|2022-02-25 21:07:30|230.03|228.11|230.03|228.11|230.03|228.11|230.03|228.11|0
1645823260000|2022-02-25 21:07:40|230.19|228.27|230.52|228.6|230.68|228.76|230.19|228.27|0
1645823270000|2022-02-25 21:07:50|230.36|228.44|230.43|228.51|230.43|228.51|230.19|228.27|0
1645823280000|2022-02-25 21:08:00|230.36|228.44|230.52|228.6|230.52|228.6|230.36|228.44|0
1645823290000|2022-02-25 21:08:10|230.19|228.27|230.36|228.44|230.36|228.44|230.19|228.27|0
1645823300000|2022-02-25 21:08:20|230.19|228.27|230.19|228.27|230.19|228.27|230.19|228.27|0
1645823310000|2022-02-25 21:08:30|230.36|228.44|230.19|228.27|230.36|228.44|230.19|228.27|0
1645823320000|2022-02-25 21:08:40|230.27|228.35|230.19|228.27|230.36|228.44|230.19|228.27|0
1645823330000|2022-02-25 21:08:50|229.55|227.63|229.87|227.95|229.87|227.95|229.55|227.63|0
1645823340000|2022-02-25 21:09:00|229.71|227.79|230.19|228.27|230.19|228.27|229.71|227.79|0
1645823350000|2022-02-25 21:09:10|229.87|227.95|229.71|227.79|229.87|227.95|229.71|227.79|0
1645823360000|2022-02-25 21:09:20|229.55|227.63|229.71|227.79|229.71|227.79|229.55|227.63|0
1645823370000|2022-02-25 21:09:30|229.87|227.95|229.87|227.95|229.87|227.95|229.71|227.79|0
1645823380000|2022-02-25 21:09:40|229.95|228.03|229.95|228.03|229.95|228.03|229.87|227.95|0
1645823390000|2022-02-25 21:09:50|230.03|228.11|230.03|228.11|230.03|228.11|230.03|228.11|0
1645823400000|2022-02-25 21:10:00|229.87|227.95|229.87|227.95|229.87|227.95|229.87|227.95|0
1645823420000|2022-02-25 21:10:20|229.71|227.79|229.87|227.95|229.87|227.95|229.71|227.79|0
1645823440000|2022-02-25 21:10:40|230.03|228.11|230.03|228.11|230.03|228.11|230.03|228.11|0
1645823450000|2022-02-25 21:10:50|229.87|227.95|229.95|228.03|229.95|228.03|229.87|227.95|0
1645823460000|2022-02-25 21:11:00|230.03|228.11|230.03|228.11|230.19|228.27|230.03|228.11|0
1645823470000|2022-02-25 21:11:10|230.19|228.27|230.51|228.59|230.51|228.59|230.19|228.27|0
1645823480000|2022-02-25 21:11:20|230.35|228.43|230.19|228.27|230.35|228.43|230.19|228.27|0
1645823490000|2022-02-25 21:11:30|230.35|228.43|230.35|228.43|230.35|228.43|230.35|228.43|0
1645823500000|2022-02-25 21:11:40|230.51|228.59|230.51|228.59|230.51|228.59|230.51|228.59|0
1645823510000|2022-02-25 21:11:50|230.68|228.76|230.68|228.76|230.68|228.76|230.68|228.76|0
1645823520000|2022-02-25 21:12:00|230.51|228.59|230.84|228.92|230.84|228.92|230.51|228.59|0
1645823530000|2022-02-25 21:12:10|231|229.08|231|229.08|231.16|229.24|231|229.08|0
1645823540000|2022-02-25 21:12:20|230.67|228.75|230.84|228.92|230.84|228.92|230.67|228.75|0
1645823550000|2022-02-25 21:12:30|230.51|228.59|231|229.08|231.16|229.24|230.51|228.59|0
1645823560000|2022-02-25 21:12:40|230.84|228.92|230.59|228.67|230.84|228.92|230.59|228.67|0
1645823570000|2022-02-25 21:12:50|230.51|228.59|230.27|228.35|230.51|228.59|230.27|228.35|0
1645823580000|2022-02-25 21:13:00|230.19|228.27|230.03|228.11|230.19|228.27|229.87|227.95|0
1645823600000|2022-02-25 21:13:20|230.35|228.43|230.03|228.11|230.35|228.43|230.03|228.11|0
1645823610000|2022-02-25 21:13:30|229.94|228.02|229.7|227.78|229.94|228.02|229.7|227.78|0
1645823630000|2022-02-25 21:13:50|229.54|227.62|229.54|227.62|229.54|227.62|229.54|227.62|0
1645823660000|2022-02-25 21:14:20|229.7|227.78|229.7|227.78|229.7|227.78|229.7|227.78|0
1645823670000|2022-02-25 21:14:30|229.86|227.94|229.54|227.62|229.86|227.94|229.54|227.62|0
1645823690000|2022-02-25 21:14:50|228.89|226.97|228.89|226.97|228.89|226.97|228.89|226.97|0
1646035500000|2022-02-28 08:05:00|199.57|197.65|198.26|196.34|199.64|197.72|198.26|196.34|0
1646035510000|2022-02-28 08:05:10|199.43|197.51|198.77|196.85|199.43|197.51|198.77|196.85|0
1646035520000|2022-02-28 08:05:20|199.5|197.58|199.5|197.58|199.72|197.8|199.5|197.58|0
1646035530000|2022-02-28 08:05:30|199.43|197.51|199.57|197.65|200.01|198.09|199.43|197.51|0
1646035540000|2022-02-28 08:05:40|199.43|197.51|199.13|197.21|199.72|197.8|199.13|197.21|0
1646035550000|2022-02-28 08:05:50|199.64|197.72|199.43|197.51|199.86|197.94|199.43|197.51|0
1646035560000|2022-02-28 08:06:00|199.13|197.21|197.67|195.75|199.13|197.21|197.67|195.75|0
1646035570000|2022-02-28 08:06:10|197.97|196.05|198.55|196.63|198.84|196.92|197.97|196.05|0
1646035580000|2022-02-28 08:06:20|198.84|196.92|199.5|197.58|199.5|197.58|198.84|196.92|0
1646035590000|2022-02-28 08:06:30|199.72|197.8|199.49|197.57|199.72|197.8|199.49|197.57|0
1646035600000|2022-02-28 08:06:40|199.35|197.43|199.42|197.5|199.42|197.5|199.13|197.21|0
1646035610000|2022-02-28 08:06:50|199.86|197.94|199.72|197.8|199.86|197.94|199.13|197.21|0
1646035620000|2022-02-28 08:07:00|199.49|197.57|198.69|196.77|199.72|197.8|198.69|196.77|0
1646035630000|2022-02-28 08:07:10|198.11|196.19|197.6|195.68|198.4|196.48|197.6|195.68|0
1646035640000|2022-02-28 08:07:20|197.67|195.75|198.84|196.92|198.84|196.92|197.67|195.75|0
1646035650000|2022-02-28 08:07:30|198.76|196.84|199.2|197.28|199.49|197.57|198.76|196.84|0
1646035660000|2022-02-28 08:07:40|199.42|197.5|198.91|196.99|199.42|197.5|198.69|196.77|0
1646035670000|2022-02-28 08:07:50|198.69|196.77|199.57|197.65|199.57|197.65|198.69|196.77|0
1646035680000|2022-02-28 08:08:00|198.76|196.84|198.47|196.55|198.76|196.84|198.25|196.33|0
1646035690000|2022-02-28 08:08:10|198.98|197.06|199.35|197.43|199.35|197.43|198.62|196.7|0
1646035700000|2022-02-28 08:08:20|199.72|197.8|199.64|197.72|200.08|198.16|199.57|197.65|0
1646035710000|2022-02-28 08:08:30|198.91|196.99|198.47|196.55|199.28|197.36|198.47|196.55|0
1646035720000|2022-02-28 08:08:40|198.55|196.63|199.2|197.28|199.2|197.28|198.55|196.63|0
1646035730000|2022-02-28 08:08:50|198.84|196.92|198.91|196.99|198.91|196.99|198.84|196.92|0
1646035740000|2022-02-28 08:09:00|198.62|196.7|198.98|197.06|198.98|197.06|198.55|196.63|0
1646035750000|2022-02-28 08:09:10|199.13|197.21|199.05|197.13|199.2|197.28|198.98|197.06|0
1646035760000|2022-02-28 08:09:20|198.98|197.06|198.84|196.92|198.98|197.06|198.69|196.77|0
1646035770000|2022-02-28 08:09:30|198.54|196.62|198.4|196.48|198.54|196.62|198.25|196.33|0
1646035780000|2022-02-28 08:09:40|198.11|196.19|197.67|195.75|198.11|196.19|197.67|195.75|0
1646035790000|2022-02-28 08:09:50|197.96|196.04|197.3|195.38|197.96|196.04|197.3|195.38|0
1646035800000|2022-02-28 08:10:00|196.87|194.95|197.67|195.75|197.67|195.75|196.58|194.66|0
1646035810000|2022-02-28 08:10:10|197.96|196.04|199.13|197.21|199.13|197.21|197.96|196.04|0
1646035820000|2022-02-28 08:10:20|199.71|197.79|198.76|196.84|199.71|197.79|198.69|196.77|0
1646035830000|2022-02-28 08:10:30|199.05|197.13|199.86|197.94|199.86|197.94|199.05|197.13|0
1646035840000|2022-02-28 08:10:40|199.42|197.5|199.57|197.65|199.57|197.65|199.13|197.21|0
1646035850000|2022-02-28 08:10:50|199.42|197.5|198.25|196.33|199.42|197.5|198.25|196.33|0
1646035860000|2022-02-28 08:11:00|198.54|196.62|197.52|195.6|198.54|196.62|197.52|195.6|0
1646035870000|2022-02-28 08:11:10|197.23|195.31|197.09|195.17|197.88|195.96|197.09|195.17|0
1646035880000|2022-02-28 08:11:20|197.52|195.6|197.38|195.46|197.52|195.6|197.23|195.31|0
1646035890000|2022-02-28 08:11:30|197.52|195.6|197.09|195.17|197.52|195.6|197.09|195.17|0
1646035900000|2022-02-28 08:11:40|197.3|195.38|196.94|195.02|197.3|195.38|196.65|194.73|0
1646035910000|2022-02-28 08:11:50|196.79|194.87|197.52|195.6|197.52|195.6|196.79|194.87|0
1646035920000|2022-02-28 08:12:00|197.67|195.75|197.23|195.31|197.67|195.75|197.23|195.31|0
1646035930000|2022-02-28 08:12:10|197.38|195.46|198.25|196.33|198.25|196.33|197.38|195.46|0
1646035940000|2022-02-28 08:12:20|197.38|195.46|196.65|194.73|197.38|195.46|196.65|194.73|0
1646035950000|2022-02-28 08:12:30|195.63|193.71|195.92|194|195.92|194|195.63|193.71|0
1646035960000|2022-02-28 08:12:40|196.14|194.22|196.07|194.15|196.57|194.65|196.07|194.15|0
1646035970000|2022-02-28 08:12:50|195.78|193.86|194.91|192.99|195.78|193.86|194.91|192.99|0
1646035980000|2022-02-28 08:13:00|194.33|192.41|193.97|192.05|194.48|192.56|193.97|192.05|0
1646035990000|2022-02-28 08:13:10|193.33|191.41|193.76|191.84|193.9|191.98|193.25|191.33|0
1646036000000|2022-02-28 08:13:20|193.9|191.98|193.47|191.55|193.9|191.98|193.39|191.47|0
1646036010000|2022-02-28 08:13:30|193.9|191.98|194.19|192.27|194.62|192.7|193.9|191.98|0
1646036020000|2022-02-28 08:13:40|193.9|191.98|195.05|193.13|195.05|193.13|193.9|191.98|0
1646036030000|2022-02-28 08:13:50|195.41|193.49|194.83|192.91|195.49|193.57|194.83|192.91|0
1646036040000|2022-02-28 08:14:00|194.91|192.99|193.9|191.98|194.91|192.99|193.9|191.98|0
1646036050000|2022-02-28 08:14:10|193.76|191.84|193.11|191.19|193.76|191.84|193.11|191.19|0
1646036060000|2022-02-28 08:14:20|193.54|191.62|192.96|191.04|193.54|191.62|192.96|191.04|0
1646036070000|2022-02-28 08:14:30|192.89|190.97|191.96|190.04|192.89|190.97|191.96|190.04|0
1646036080000|2022-02-28 08:14:40|192.18|190.26|193.25|191.33|193.25|191.33|192.18|190.26|0
1646036090000|2022-02-28 08:14:50|193.32|191.4|193.32|191.4|193.32|191.4|192.67|190.75|0
1646036100000|2022-02-28 08:15:00|193.61|191.69|194.19|192.27|194.76|192.84|193.61|191.69|0
1646036110000|2022-02-28 08:15:10|194.48|192.56|195.63|193.71|195.63|193.71|194.48|192.56|0
1646036120000|2022-02-28 08:15:20|195.12|193.2|194.83|192.91|195.2|193.28|194.83|192.91|0
1646036130000|2022-02-28 08:15:30|195.2|193.28|195.99|194.07|195.99|194.07|195.2|193.28|0
1646036140000|2022-02-28 08:15:40|195.92|194|195.92|194|195.92|194|195.7|193.78|0
1646036150000|2022-02-28 08:15:50|196.21|194.29|196.64|194.72|196.64|194.72|195.99|194.07|0
1646036160000|2022-02-28 08:16:00|196.71|194.79|196.79|194.87|197|195.08|196.71|194.79|0
1646036170000|2022-02-28 08:16:10|197|195.08|196.06|194.14|197|195.08|196.06|194.14|0
1646036180000|2022-02-28 08:16:20|196.42|194.5|196.06|194.14|196.5|194.58|196.06|194.14|0
1646036190000|2022-02-28 08:16:30|195.55|193.63|195.05|193.13|195.7|193.78|195.05|193.13|0
1646036200000|2022-02-28 08:16:40|195.34|193.42|195.48|193.56|195.48|193.56|195.2|193.28|0
1646036210000|2022-02-28 08:16:50|195.34|193.42|194.83|192.91|195.34|193.42|194.54|192.62|0
1646036220000|2022-02-28 08:17:00|194.4|192.48|194.47|192.55|194.47|192.55|194.33|192.41|0
1646036230000|2022-02-28 08:17:10|194.69|192.77|196.13|194.21|196.13|194.21|194.69|192.77|0
1646036240000|2022-02-28 08:17:20|195.48|193.56|195.05|193.13|195.48|193.56|194.83|192.91|0
1646036250000|2022-02-28 08:17:30|195.34|193.42|195.92|194|195.92|194|195.34|193.42|0
1646036260000|2022-02-28 08:17:40|195.84|193.92|194.62|192.7|196.21|194.29|194.62|192.7|0
1646036270000|2022-02-28 08:17:50|194.33|192.41|194.76|192.84|194.76|192.84|194.33|192.41|0
1646036280000|2022-02-28 08:18:00|194.69|192.77|194.76|192.84|195.19|193.27|194.69|192.77|0
1646036290000|2022-02-28 08:18:10|195.26|193.34|193.68|191.76|195.34|193.42|193.68|191.76|0
1646036300000|2022-02-28 08:18:20|194.18|192.26|194.11|192.19|194.54|192.62|194.11|192.19|0
1646036310000|2022-02-28 08:18:30|195.05|193.13|196.21|194.29|196.5|194.58|195.05|193.13|0
1646036320000|2022-02-28 08:18:40|195.55|193.63|195.55|193.63|195.55|193.63|195.19|193.27|0
1646036330000|2022-02-28 08:18:50|194.97|193.05|195.55|193.63|195.55|193.63|194.76|192.84|0
1646036340000|2022-02-28 08:19:00|195.84|193.92|195.12|193.2|195.84|193.92|194.61|192.69|0
1646036350000|2022-02-28 08:19:10|195.19|193.27|194.61|192.69|195.19|193.27|194.47|192.55|0
1646036360000|2022-02-28 08:19:20|194.54|192.62|194.33|192.41|194.54|192.62|194.18|192.26|0
1646036370000|2022-02-28 08:19:30|194.25|192.33|194.9|192.98|195.05|193.13|194.25|192.33|0
1646036380000|2022-02-28 08:19:40|195.19|193.27|194.18|192.26|195.19|193.27|193.89|191.97|0
1646036390000|2022-02-28 08:19:50|194.54|192.62|193.75|191.83|194.54|192.62|193.75|191.83|0
1646036400000|2022-02-28 08:20:00|193.89|191.97|193.46|191.54|193.89|191.97|193.46|191.54|0
1646036410000|2022-02-28 08:20:10|193.82|191.9|193.32|191.4|193.82|191.9|193.32|191.4|0
1646036420000|2022-02-28 08:20:20|193.1|191.18|193.32|191.4|193.53|191.61|193.1|191.18|0
1646036430000|2022-02-28 08:20:30|193.03|191.11|194.25|192.33|194.25|192.33|193.03|191.11|0
1646036440000|2022-02-28 08:20:40|194.9|192.98|195.19|193.27|195.33|193.41|194.83|192.91|0
1646036450000|2022-02-28 08:20:50|195.33|193.41|195.55|193.63|195.91|193.99|195.33|193.41|0
1646036460000|2022-02-28 08:21:00|195.84|193.92|194.32|192.4|195.84|193.92|194.32|192.4|0
1646036470000|2022-02-28 08:21:10|194.18|192.26|194.18|192.26|194.18|192.26|193.89|191.97|0
1646036480000|2022-02-28 08:21:20|193.6|191.68|193.1|191.18|193.89|191.97|193.1|191.18|0
1646036490000|2022-02-28 08:21:30|193.32|191.4|193.6|191.68|194.61|192.69|193.32|191.4|0
1646036500000|2022-02-28 08:21:40|193.82|191.9|194.03|192.11|194.03|192.11|193.75|191.83|0
1646036510000|2022-02-28 08:21:50|193.67|191.75|193.53|191.61|193.67|191.75|193.03|191.11|0
1646036520000|2022-02-28 08:22:00|193.67|191.75|193.53|191.61|193.75|191.83|193.53|191.61|0
1646036530000|2022-02-28 08:22:10|192.88|190.96|192.45|190.53|192.88|190.96|192.23|190.31|0
1646036540000|2022-02-28 08:22:20|192.31|190.39|193.31|191.39|193.31|191.39|192.17|190.25|0
1646036550000|2022-02-28 08:22:30|192.88|190.96|192.74|190.82|192.88|190.96|192.74|190.82|0
1646036560000|2022-02-28 08:22:40|193.03|191.11|193.96|192.04|193.96|192.04|193.03|191.11|0
1646036570000|2022-02-28 08:22:50|193.67|191.75|193.89|191.97|193.89|191.97|193.31|191.39|0
1646036580000|2022-02-28 08:23:00|193.6|191.68|193.74|191.82|193.74|191.82|193.46|191.54|0
1646036590000|2022-02-28 08:23:10|194.32|192.4|194.61|192.69|194.61|192.69|194.03|192.11|0
1646036600000|2022-02-28 08:23:20|194.32|192.4|194.18|192.26|194.32|192.4|193.96|192.04|0
1646036610000|2022-02-28 08:23:30|194.03|192.11|192.45|190.53|194.03|192.11|192.45|190.53|0
1646036620000|2022-02-28 08:23:40|192.09|190.17|192.66|190.74|192.66|190.74|192.09|190.17|0
1646036630000|2022-02-28 08:23:50|192.52|190.6|192.88|190.96|193.38|191.46|192.52|190.6|0
1646036640000|2022-02-28 08:24:00|193.09|191.17|193.24|191.32|193.24|191.32|193.09|191.17|0
1646036650000|2022-02-28 08:24:10|193.31|191.39|193.89|191.97|193.89|191.97|193.31|191.39|0
1646036660000|2022-02-28 08:24:20|193.38|191.46|191.8|189.88|193.38|191.46|191.8|189.88|0
1646036670000|2022-02-28 08:24:30|191.95|190.03|191.88|189.96|192.31|190.39|191.88|189.96|0
1646036680000|2022-02-28 08:24:40|192.09|190.17|191.66|189.74|192.09|190.17|191.66|189.74|0
1646036690000|2022-02-28 08:24:50|191.3|189.38|191.59|189.67|191.59|189.67|191.3|189.38|0
1646036700000|2022-02-28 08:25:00|191.73|189.81|191.94|190.02|192.23|190.31|191.73|189.81|0
1646036710000|2022-02-28 08:25:10|192.02|190.1|192.59|190.67|192.95|191.03|192.02|190.1|0
1646036720000|2022-02-28 08:25:20|192.66|190.74|192.02|190.1|192.74|190.82|191.8|189.88|0
1646036730000|2022-02-28 08:25:30|192.88|190.96|192.8|190.88|192.88|190.96|192.66|190.74|0
1646036740000|2022-02-28 08:25:40|192.88|190.96|192.95|191.03|192.95|191.03|192.66|190.74|0
1646036750000|2022-02-28 08:25:50|192.8|190.88|192.3|190.38|192.88|190.96|192.3|190.38|0
1646036760000|2022-02-28 08:26:00|192.37|190.45|192.45|190.53|192.45|190.53|191.73|189.81|0
1646036770000|2022-02-28 08:26:10|192.16|190.24|192.8|190.88|192.8|190.88|192.16|190.24|0
1646036780000|2022-02-28 08:26:20|192.52|190.6|192.73|190.81|193.17|191.25|192.52|190.6|0
1646036790000|2022-02-28 08:26:30|192.8|190.88|192.8|190.88|192.8|190.88|192.8|190.88|0
1646036800000|2022-02-28 08:26:40|192.73|190.81|192.73|190.81|193.02|191.1|192.73|190.81|0
1646036810000|2022-02-28 08:26:50|192.45|190.53|192.59|190.67|192.59|190.67|192.45|190.53|0
1646036820000|2022-02-28 08:27:00|192.45|190.53|192.45|190.53|193.31|191.39|192.45|190.53|0
1646036830000|2022-02-28 08:27:10|192.59|190.67|192.45|190.53|192.59|190.67|192.45|190.53|0
1646036840000|2022-02-28 08:27:20|191.73|189.81|191.44|189.52|191.73|189.81|191.44|189.52|0
1646036850000|2022-02-28 08:27:30|191.66|189.74|192.45|190.53|192.45|190.53|191.44|189.52|0
1646036860000|2022-02-28 08:27:40|192.59|190.67|192.51|190.59|192.59|190.67|192.51|190.59|0
1646036870000|2022-02-28 08:27:50|192.3|190.38|193.16|191.24|193.16|191.24|192.3|190.38|0
1646036880000|2022-02-28 08:28:00|193.23|191.31|193.02|191.1|193.23|191.31|193.02|191.1|0
1646036890000|2022-02-28 08:28:10|193.31|191.39|193.16|191.24|193.31|191.39|193.16|191.24|0
1646036900000|2022-02-28 08:28:20|192.59|190.67|193.23|191.31|193.23|191.31|192.59|190.67|0
1646036910000|2022-02-28 08:28:30|193.09|191.17|192.44|190.52|193.09|191.17|191.94|190.02|0
1646036920000|2022-02-28 08:28:40|192.88|190.96|193.09|191.17|193.09|191.17|192.88|190.96|0
1646036930000|2022-02-28 08:28:50|193.02|191.1|193.02|191.1|193.02|191.1|192.73|190.81|0
1646036940000|2022-02-28 08:29:00|192.87|190.95|193.59|191.67|193.59|191.67|192.87|190.95|0
1646036950000|2022-02-28 08:29:10|193.37|191.45|193.59|191.67|193.59|191.67|193.09|191.17|0
1646036960000|2022-02-28 08:29:20|194.03|192.11|193.16|191.24|194.03|192.11|193.16|191.24|0
1646036970000|2022-02-28 08:29:30|193.45|191.53|193.45|191.53|193.45|191.53|193.31|191.39|0
1646036980000|2022-02-28 08:29:40|193.66|191.74|193.74|191.82|193.74|191.82|193.59|191.67|0
1646036990000|2022-02-28 08:29:50|193.52|191.6|193.95|192.03|194.09|192.17|193.52|191.6|0
1646037000000|2022-02-28 08:30:00|193.88|191.96|193.66|191.74|193.88|191.96|193.16|191.24|0
1646037010000|2022-02-28 08:30:10|194.17|192.25|193.52|191.6|194.17|192.25|193.52|191.6|0
1646037020000|2022-02-28 08:30:20|193.02|191.1|192.87|190.95|193.16|191.24|192.87|190.95|0
1646037030000|2022-02-28 08:30:30|193.52|191.6|193.66|191.74|193.66|191.74|193.45|191.53|0
1646037040000|2022-02-28 08:30:40|193.3|191.38|193.59|191.67|193.59|191.67|193.3|191.38|0
1646037050000|2022-02-28 08:30:50|193.37|191.45|192.94|191.02|193.37|191.45|192.94|191.02|0
1646037060000|2022-02-28 08:31:00|193.09|191.17|193.16|191.24|193.37|191.45|193.08|191.16|0
1646037070000|2022-02-28 08:31:10|192.59|190.67|193.02|191.1|193.02|191.1|192.59|190.67|0
1646037080000|2022-02-28 08:31:20|192.87|190.95|192.65|190.73|192.87|190.95|192.65|190.73|0
1646037090000|2022-02-28 08:31:30|192.44|190.52|192.01|190.09|192.44|190.52|191.87|189.95|0
1646037100000|2022-02-28 08:31:40|192.58|190.66|193.52|191.6|193.52|191.6|192.58|190.66|0
1646037110000|2022-02-28 08:31:50|193.16|191.24|193.16|191.24|193.52|191.6|193.08|191.16|0
1646037120000|2022-02-28 08:32:00|193.23|191.31|193.16|191.24|193.73|191.81|193.08|191.16|0
1646037130000|2022-02-28 08:32:10|192.8|190.88|192.87|190.95|192.87|190.95|192.65|190.73|0
1646037140000|2022-02-28 08:32:20|192.73|190.81|192.3|190.38|193.01|191.09|192.3|190.38|0
1646037150000|2022-02-28 08:32:30|192.58|190.66|192.3|190.38|192.73|190.81|192.3|190.38|0
1646037160000|2022-02-28 08:32:40|191.72|189.8|191.94|190.02|192.15|190.23|191.58|189.66|0
1646037170000|2022-02-28 08:32:50|191.79|189.87|192.3|190.38|192.3|190.38|191.79|189.87|0
1646037180000|2022-02-28 08:33:00|192.44|190.52|192.44|190.52|192.65|190.73|192.44|190.52|0
1646037190000|2022-02-28 08:33:10|192.3|190.38|191.87|189.95|192.3|190.38|191.87|189.95|0
1646037200000|2022-02-28 08:33:20|191.51|189.59|191.87|189.95|191.87|189.95|191.51|189.59|0
1646037210000|2022-02-28 08:33:30|191.72|189.8|192.15|190.23|192.15|190.23|191.72|189.8|0
1646037220000|2022-02-28 08:33:40|192.08|190.16|192.01|190.09|192.08|190.16|191.79|189.87|0
1646037230000|2022-02-28 08:33:50|191.87|189.95|192.36|190.44|192.36|190.44|191.87|189.95|0
1646037240000|2022-02-28 08:34:00|192.08|190.16|192.08|190.16|192.29|190.37|192.08|190.16|0
1646037250000|2022-02-28 08:34:10|191.93|190.01|192.29|190.37|192.36|190.44|191.93|190.01|0
1646037260000|2022-02-28 08:34:20|191.93|190.01|191.08|189.16|191.93|190.01|191.08|189.16|0
1646037270000|2022-02-28 08:34:30|190.72|188.8|190.58|188.66|190.86|188.94|190.58|188.66|0
1646037280000|2022-02-28 08:34:40|190.29|188.37|190.29|188.37|190.58|188.66|190.29|188.37|0
1646037290000|2022-02-28 08:34:50|190.58|188.66|190.58|188.66|190.86|188.94|190.44|188.52|0
1646037300000|2022-02-28 08:35:00|190.22|188.3|191.07|189.15|191.29|189.37|190.22|188.3|0
1646037310000|2022-02-28 08:35:10|190.43|188.51|190.86|188.94|190.86|188.94|190.43|188.51|0
1646037320000|2022-02-28 08:35:20|191.01|189.09|190.79|188.87|191.01|189.09|190.58|188.66|0
1646037330000|2022-02-28 08:35:30|190.72|188.8|190.65|188.73|191.07|189.15|190.65|188.73|0
1646037340000|2022-02-28 08:35:40|191|189.08|191.15|189.23|191.72|189.8|191|189.08|0
1646037350000|2022-02-28 08:35:50|190.79|188.87|191.07|189.15|191.07|189.15|190.79|188.87|0
1646037360000|2022-02-28 08:36:00|190.72|188.8|190.43|188.51|190.72|188.8|190.43|188.51|0
1646037370000|2022-02-28 08:36:10|190.72|188.8|191|189.08|191|189.08|190.58|188.66|0
1646037380000|2022-02-28 08:36:20|190.86|188.94|191.29|189.37|191.29|189.37|190.86|188.94|0
1646037390000|2022-02-28 08:36:30|191|189.08|191|189.08|191.72|189.8|191|189.08|0
1646037400000|2022-02-28 08:36:40|190.79|188.87|190.43|188.51|190.79|188.87|190.43|188.51|0
1646037410000|2022-02-28 08:36:50|190.58|188.66|190.01|188.09|190.58|188.66|190.01|188.09|0
1646037420000|2022-02-28 08:37:00|189.72|187.8|189.93|188.01|190.01|188.09|189.72|187.8|0
1646037430000|2022-02-28 08:37:10|190.15|188.23|190.15|188.23|190.22|188.3|190.15|188.23|0
1646037440000|2022-02-28 08:37:20|189.72|187.8|189.58|187.66|189.86|187.94|189.58|187.66|0
1646037450000|2022-02-28 08:37:30|189.08|187.16|189.44|187.52|189.5|187.58|189.01|187.09|0
1646037460000|2022-02-28 08:37:40|189.58|187.66|189.32|187.4|189.89|187.97|189.32|187.4|0
1646037470000|2022-02-28 08:37:50|189.46|187.54|188.19|186.27|189.46|187.54|188.19|186.27|0
1646037480000|2022-02-28 08:38:00|188.33|186.41|188.25|186.33|188.68|186.76|188.25|186.33|0
1646037490000|2022-02-28 08:38:10|188.33|186.41|188.85|186.93|189.13|187.21|188.33|186.41|0
1646037500000|2022-02-28 08:38:20|189.21|187.29|189.06|187.14|189.49|187.57|189.06|187.14|0
1646037510000|2022-02-28 08:38:30|188.64|186.72|189.06|187.14|189.06|187.14|188.64|186.72|0
1646037520000|2022-02-28 08:38:40|189.56|187.64|188.78|186.86|189.56|187.64|188.5|186.58|0
1646037530000|2022-02-28 08:38:50|188.64|186.72|188.5|186.58|188.64|186.72|188.36|186.44|0
1646037540000|2022-02-28 08:39:00|188.64|186.72|188.5|186.58|188.64|186.72|188.5|186.58|0
1646037550000|2022-02-28 08:39:10|188.36|186.44|188.92|187|189.13|187.21|188.36|186.44|0
1646037560000|2022-02-28 08:39:20|188.78|186.86|188.71|186.79|188.78|186.86|188.5|186.58|0
1646037570000|2022-02-28 08:39:30|188.64|186.72|188.85|186.93|188.85|186.93|188.42|186.5|0
1646037580000|2022-02-28 08:39:40|188.92|187|188.64|186.72|188.92|187|188.64|186.72|0
1646037590000|2022-02-28 08:39:50|188.5|186.58|188.36|186.44|188.71|186.79|188.36|186.44|0
1646037600000|2022-02-28 08:40:00|188.57|186.65|189.49|187.57|189.63|187.71|188.57|186.65|0
1646037610000|2022-02-28 08:40:10|189.35|187.43|189.27|187.35|189.35|187.43|189.27|187.35|0
1646037620000|2022-02-28 08:40:20|189.06|187.14|189.06|187.14|189.06|187.14|188.78|186.86|0
1646037630000|2022-02-28 08:40:30|189.13|187.21|188.78|186.86|189.2|187.28|188.78|186.86|0
1646037640000|2022-02-28 08:40:40|188.64|186.72|188.78|186.86|188.99|187.07|188.64|186.72|0
1646037650000|2022-02-28 08:40:50|188.99|187.07|189.91|187.99|189.91|187.99|188.92|187|0
1646037660000|2022-02-28 08:41:00|189.49|187.57|189.41|187.49|189.55|187.63|189.41|187.49|0
1646037670000|2022-02-28 08:41:10|189.49|187.57|189.27|187.35|189.55|187.63|189.2|187.28|0
1646037680000|2022-02-28 08:41:20|189.34|187.42|188.35|186.43|189.34|187.42|188.35|186.43|0
1646037690000|2022-02-28 08:41:30|188.56|186.64|188.5|186.58|188.56|186.64|188.5|186.58|0
1646037700000|2022-02-28 08:41:40|187.15|185.23|187.15|185.23|187.37|185.45|187.15|185.23|0
1646037710000|2022-02-28 08:41:50|186.8|184.88|187.15|185.23|187.15|185.23|186.8|184.88|0
1646037720000|2022-02-28 08:42:00|186.95|185.03|186.95|185.03|187.01|185.09|186.95|185.03|0
1646037730000|2022-02-28 08:42:10|186.87|184.95|186.8|184.88|186.87|184.95|186.8|184.88|0
1646037740000|2022-02-28 08:42:20|186.87|184.95|185.54|183.62|186.87|184.95|185.54|183.62|0
1646037750000|2022-02-28 08:42:30|185.89|183.97|186.24|184.32|186.24|184.32|185.89|183.97|0
1646037760000|2022-02-28 08:42:40|186.59|184.67|186.66|184.74|186.66|184.74|186.31|184.39|0
1646037770000|2022-02-28 08:42:50|186.59|184.67|186.73|184.81|186.8|184.88|186.45|184.53|0
1646037780000|2022-02-28 08:43:00|186.31|184.39|186.73|184.81|186.73|184.81|186.17|184.25|0
1646037790000|2022-02-28 08:43:10|186.52|184.6|185.89|183.97|186.52|184.6|185.89|183.97|0
1646037800000|2022-02-28 08:43:20|185.54|183.62|185.4|183.48|185.54|183.62|185.33|183.41|0
1646037810000|2022-02-28 08:43:30|184.98|183.06|185.05|183.13|185.33|183.41|184.98|183.06|0
1646037820000|2022-02-28 08:43:40|185.26|183.34|185.61|183.69|185.61|183.69|185.26|183.34|0
1646037830000|2022-02-28 08:43:50|186.24|184.32|185.75|183.83|186.24|184.32|185.75|183.83|0
1646037840000|2022-02-28 08:44:00|185.82|183.9|186.03|184.11|186.1|184.18|185.82|183.9|0
1646037850000|2022-02-28 08:44:10|186.38|184.46|186.45|184.53|186.45|184.53|186.38|184.46|0
1646037860000|2022-02-28 08:44:20|186.94|185.02|186.1|184.18|186.94|185.02|185.96|184.04|0
1646037870000|2022-02-28 08:44:30|186.31|184.39|186.17|184.25|186.66|184.74|186.17|184.25|0
1646037880000|2022-02-28 08:44:40|186.31|184.39|186.17|184.25|186.52|184.6|186.17|184.25|0
1646037890000|2022-02-28 08:44:50|186.38|184.46|186.38|184.46|186.38|184.46|186.31|184.39|0
1646037900000|2022-02-28 08:45:00|186.66|184.74|185.89|183.97|186.66|184.74|185.89|183.97|0
1646037910000|2022-02-28 08:45:10|185.82|183.9|185.75|183.83|185.82|183.9|185.61|183.69|0
1646037920000|2022-02-28 08:45:20|185.54|183.62|185.89|183.97|185.89|183.97|185.54|183.62|0
1646037930000|2022-02-28 08:45:30|186.1|184.18|185.89|183.97|186.1|184.18|185.89|183.97|0
1646037940000|2022-02-28 08:45:40|185.75|183.83|185.68|183.76|185.96|184.04|185.61|183.69|0
1646037950000|2022-02-28 08:45:50|185.61|183.69|185.26|183.34|185.82|183.9|185.26|183.34|0
1646037960000|2022-02-28 08:46:00|185.33|183.41|185.32|183.4|185.68|183.76|185.32|183.4|0
1646037970000|2022-02-28 08:46:10|185.46|183.54|184.98|183.06|185.46|183.54|184.91|182.99|0
1646037980000|2022-02-28 08:46:20|184.91|182.99|185.54|183.62|185.54|183.62|184.91|182.99|0
1646037990000|2022-02-28 08:46:30|185.46|183.54|185.26|183.34|185.46|183.54|185.04|183.12|0
1646038000000|2022-02-28 08:46:40|185.18|183.26|185.4|183.48|185.4|183.48|185.12|183.2|0
1646038010000|2022-02-28 08:46:50|185.18|183.26|185.12|183.2|185.18|183.26|184.84|182.92|0
1646038020000|2022-02-28 08:47:00|184.9|182.98|185.04|183.12|185.12|183.2|184.9|182.98|0
1646038030000|2022-02-28 08:47:10|185.18|183.26|186.38|184.46|186.38|184.46|185.18|183.26|0
1646038040000|2022-02-28 08:47:20|186.44|184.52|186.16|184.24|186.44|184.52|186.16|184.24|0
1646038050000|2022-02-28 08:47:30|186.24|184.32|186.44|184.52|186.44|184.52|185.96|184.04|0
1646038060000|2022-02-28 08:47:40|186.24|184.32|185.88|183.96|186.24|184.32|185.88|183.96|0
1646038070000|2022-02-28 08:47:50|185.54|183.62|185.46|183.54|185.54|183.62|185.32|183.4|0
1646038080000|2022-02-28 08:48:00|185.32|183.4|184.98|183.06|185.32|183.4|184.9|182.98|0
1646038090000|2022-02-28 08:48:10|184.9|182.98|185.12|183.2|185.12|183.2|184.84|182.92|0
1646038100000|2022-02-28 08:48:20|185.26|183.34|185.25|183.33|185.26|183.34|184.98|183.06|0
1646038110000|2022-02-28 08:48:30|185.6|183.68|186.16|184.24|186.3|184.38|185.6|183.68|0
1646038120000|2022-02-28 08:48:40|186.94|185.02|186.86|184.94|186.94|185.02|186.8|184.88|0
1646038130000|2022-02-28 08:48:50|187|185.08|186.58|184.66|187|185.08|186.58|184.66|0
1646038140000|2022-02-28 08:49:00|186.72|184.8|187.64|185.72|187.64|185.72|186.72|184.8|0
1646038150000|2022-02-28 08:49:10|187.78|185.86|186.86|184.94|188.06|186.14|186.86|184.94|0
1646038160000|2022-02-28 08:49:20|187.5|185.58|188.06|186.14|188.06|186.14|187.5|185.58|0
1646038170000|2022-02-28 08:49:30|187.99|186.07|187.57|185.65|187.99|186.07|187.57|185.65|0
1646038180000|2022-02-28 08:49:40|187.71|185.79|187.14|185.22|187.71|185.79|187.14|185.22|0
1646038190000|2022-02-28 08:49:50|186.79|184.87|187.08|185.16|187.08|185.16|186.72|184.8|0
1646038200000|2022-02-28 08:50:00|187.14|185.22|187|185.08|187.14|185.22|186.51|184.59|0
1646038210000|2022-02-28 08:50:10|187.14|185.22|187.71|185.79|187.71|185.79|187.14|185.22|0
1646038220000|2022-02-28 08:50:20|188.13|186.21|187.36|185.44|188.13|186.21|187.36|185.44|0
1646038230000|2022-02-28 08:50:30|187.28|185.36|187|185.08|187.56|185.64|187|185.08|0
1646038240000|2022-02-28 08:50:40|186.79|184.87|187|185.08|187|185.08|186.72|184.8|0
1646038250000|2022-02-28 08:50:50|187.36|185.44|187.14|185.22|187.36|185.44|187.07|185.15|0
1646038260000|2022-02-28 08:51:00|186.86|184.94|186.86|184.94|187|185.08|186.86|184.94|0
1646038270000|2022-02-28 08:51:10|186.93|185.01|187.99|186.07|187.99|186.07|186.93|185.01|0
1646038280000|2022-02-28 08:51:20|188.13|186.21|187.99|186.07|188.13|186.21|187.99|186.07|0
1646038290000|2022-02-28 08:51:30|188.2|186.28|188.83|186.91|188.83|186.91|188.2|186.28|0
1646038300000|2022-02-28 08:51:40|188.55|186.63|188.06|186.14|188.55|186.63|188.06|186.14|0
1646038310000|2022-02-28 08:51:50|187.99|186.07|188.48|186.56|188.48|186.56|187.92|186|0
1646038320000|2022-02-28 08:52:00|188.76|186.84|188.27|186.35|188.76|186.84|188.27|186.35|0
1646038330000|2022-02-28 08:52:10|188.2|186.28|188.41|186.49|188.41|186.49|188.06|186.14|0
1646038340000|2022-02-28 08:52:20|188.27|186.35|188.27|186.35|188.41|186.49|188.06|186.14|0
1646038350000|2022-02-28 08:52:30|188.2|186.28|188.41|186.49|188.55|186.63|188.2|186.28|0
1646038360000|2022-02-28 08:52:40|188.34|186.42|188.27|186.35|188.34|186.42|188.2|186.28|0
1646038370000|2022-02-28 08:52:50|187.84|185.92|187.78|185.86|187.92|186|187.78|185.86|0
1646038380000|2022-02-28 08:53:00|187.92|186|187.56|185.64|187.92|186|187.42|185.5|0
1646038390000|2022-02-28 08:53:10|187.42|185.5|187.28|185.36|187.63|185.71|187.28|185.36|0
1646038400000|2022-02-28 08:53:20|187.21|185.29|187.7|185.78|187.7|185.78|187.21|185.29|0
1646038410000|2022-02-28 08:53:30|187.78|185.86|187.7|185.78|187.98|186.06|187.7|185.78|0
1646038420000|2022-02-28 08:53:40|187.42|185.5|187.42|185.5|187.42|185.5|187.42|185.5|0
1646038430000|2022-02-28 08:53:50|187.92|186|187.84|185.92|187.92|186|187.56|185.64|0
1646038440000|2022-02-28 08:54:00|187.92|186|187.49|185.57|187.92|186|187.28|185.36|0
1646038450000|2022-02-28 08:54:10|188.12|186.2|187.84|185.92|188.12|186.2|187.7|185.78|0
1646038460000|2022-02-28 08:54:20|187.98|186.06|188.76|186.84|188.76|186.84|187.98|186.06|0
1646038470000|2022-02-28 08:54:30|188.48|186.56|188.41|186.49|188.55|186.63|188.41|186.49|0
1646038480000|2022-02-28 08:54:40|188.26|186.34|188.62|186.7|188.62|186.7|188.2|186.28|0
1646038490000|2022-02-28 08:54:50|188.69|186.77|188.55|186.63|188.69|186.77|188.34|186.42|0
1646038500000|2022-02-28 08:55:00|188.9|186.98|188.76|186.84|189.33|187.41|188.76|186.84|0
1646038510000|2022-02-28 08:55:10|188.34|186.42|187.7|185.78|188.34|186.42|187.7|185.78|0
1646038520000|2022-02-28 08:55:20|187.77|185.85|188.4|186.48|188.4|186.48|187.77|185.85|0
1646038530000|2022-02-28 08:55:30|188.2|186.28|188.62|186.7|188.83|186.91|188.2|186.28|0
1646038540000|2022-02-28 08:55:40|188.69|186.77|188.4|186.48|188.69|186.77|188.4|186.48|0
1646038550000|2022-02-28 08:55:50|188.26|186.34|188.69|186.77|188.69|186.77|188.26|186.34|0
1646038560000|2022-02-28 08:56:00|188.83|186.91|189.39|187.47|189.39|187.47|188.83|186.91|0
1646038570000|2022-02-28 08:56:10|189.18|187.26|188.54|186.62|189.18|187.26|188.48|186.56|0
1646038580000|2022-02-28 08:56:20|188.83|186.91|188.48|186.56|188.83|186.91|188.48|186.56|0
1646038590000|2022-02-28 08:56:30|188.4|186.48|188.4|186.48|188.54|186.62|188.4|186.48|0
1646038600000|2022-02-28 08:56:40|188.48|186.56|188.54|186.62|188.54|186.62|188.48|186.56|0
1646038610000|2022-02-28 08:56:50|188.69|186.77|188.19|186.27|188.83|186.91|188.19|186.27|0
1646038620000|2022-02-28 08:57:00|188.62|186.7|188.48|186.56|188.62|186.7|188.48|186.56|0
1646038630000|2022-02-28 08:57:10|188.54|186.62|189.61|187.69|189.61|187.69|188.54|186.62|0
1646038640000|2022-02-28 08:57:20|189.82|187.9|189.53|187.61|189.82|187.9|189.25|187.33|0
1646038650000|2022-02-28 08:57:30|189.47|187.55|188.54|186.62|189.47|187.55|188.4|186.48|0
1646038660000|2022-02-28 08:57:40|189.11|187.19|188.97|187.05|189.11|187.19|188.97|187.05|0
1646038670000|2022-02-28 08:57:50|189.18|187.26|189.25|187.33|189.25|187.33|188.83|186.91|0
1646038680000|2022-02-28 08:58:00|188.97|187.05|189.11|187.19|189.11|187.19|188.97|187.05|0
1646038690000|2022-02-28 08:58:10|188.97|187.05|188.54|186.62|188.97|187.05|188.54|186.62|0
1646038700000|2022-02-28 08:58:20|188.47|186.55|189.25|187.33|189.25|187.33|188.47|186.55|0
1646038710000|2022-02-28 08:58:30|189.32|187.4|189.32|187.4|189.53|187.61|189.32|187.4|0
1646038720000|2022-02-28 08:58:40|188.97|187.05|188.62|186.7|188.97|187.05|188.62|186.7|0
1646038730000|2022-02-28 08:58:50|188.47|186.55|188.61|186.69|188.68|186.76|188.47|186.55|0
1646038740000|2022-02-28 08:59:00|188.54|186.62|189.11|187.19|189.11|187.19|188.54|186.62|0
1646038750000|2022-02-28 08:59:10|189.04|187.12|189.04|187.12|189.04|187.12|188.97|187.05|0
1646038760000|2022-02-28 08:59:20|188.76|186.84|188.68|186.76|188.82|186.9|188.68|186.76|0
1646038770000|2022-02-28 08:59:30|189.11|187.19|189.32|187.4|189.32|187.4|188.9|186.98|0
1646038780000|2022-02-28 08:59:40|189.39|187.47|189.11|187.19|189.39|187.47|189.11|187.19|0
1646038790000|2022-02-28 08:59:50|189.25|187.33|189.11|187.19|189.25|187.33|189.11|187.19|0
1646038800000|2022-02-28 09:00:00|189.39|187.47|189.67|187.75|189.67|187.75|189.32|187.4|0
1646038810000|2022-02-28 09:00:10|189.6|187.68|188.96|187.04|189.6|187.68|188.61|186.69|0
1646038820000|2022-02-28 09:00:20|188.54|186.62|189.39|187.47|189.39|187.47|188.54|186.62|0
1646038830000|2022-02-28 09:00:30|189.46|187.54|189.89|187.97|189.89|187.97|189.46|187.54|0
1646038840000|2022-02-28 09:00:40|189.95|188.03|189.89|187.97|190.03|188.11|189.74|187.82|0
1646038850000|2022-02-28 09:00:50|189.81|187.89|189.74|187.82|190.17|188.25|189.74|187.82|0
1646038860000|2022-02-28 09:01:00|189.6|187.68|189.46|187.54|189.6|187.68|189.1|187.18|0
1646038870000|2022-02-28 09:01:10|189.39|187.47|190.6|188.68|190.6|188.68|189.39|187.47|0
1646038880000|2022-02-28 09:01:20|190.45|188.53|190.52|188.6|190.6|188.68|190.45|188.53|0
1646038890000|2022-02-28 09:01:30|190.74|188.82|190.81|188.89|190.88|188.96|190.74|188.82|0
1646038900000|2022-02-28 09:01:40|190.88|188.96|191.16|189.24|191.16|189.24|190.88|188.96|0
1646038910000|2022-02-28 09:01:50|191.23|189.31|191.02|189.1|191.23|189.31|190.95|189.03|0
1646038920000|2022-02-28 09:02:00|190.95|189.03|190.74|188.82|190.95|189.03|190.74|188.82|0
1646038930000|2022-02-28 09:02:10|190.88|188.96|190.66|188.74|191.31|189.39|190.66|188.74|0
1646038940000|2022-02-28 09:02:20|190.88|188.96|190.8|188.88|190.88|188.96|190.59|188.67|0
1646038950000|2022-02-28 09:02:30|190.09|188.17|191.31|189.39|191.31|189.39|190.09|188.17|0
1646038960000|2022-02-28 09:02:40|191.02|189.1|190.66|188.74|191.02|189.1|190.59|188.67|0
1646038970000|2022-02-28 09:02:50|190.59|188.67|190.31|188.39|190.59|188.67|190.31|188.39|0
1646038980000|2022-02-28 09:03:00|190.59|188.67|190.45|188.53|190.59|188.67|190.09|188.17|0
1646038990000|2022-02-28 09:03:10|190.03|188.11|190.52|188.6|190.52|188.6|190.03|188.11|0
1646039000000|2022-02-28 09:03:20|190.8|188.88|190.95|189.03|190.95|189.03|190.66|188.74|0
1646039010000|2022-02-28 09:03:30|191.09|189.17|190.95|189.03|191.09|189.17|190.88|188.96|0
1646039020000|2022-02-28 09:03:40|190.88|188.96|190.95|189.03|190.95|189.03|190.88|188.96|0
1646039030000|2022-02-28 09:03:50|190.73|188.81|191.16|189.24|191.3|189.38|190.73|188.81|0
1646039040000|2022-02-28 09:04:00|191.51|189.59|191.94|190.02|191.94|190.02|191.51|189.59|0
1646039050000|2022-02-28 09:04:10|193.09|191.17|192.59|190.67|193.16|191.24|192.51|190.59|0
1646039060000|2022-02-28 09:04:20|192.73|190.81|193.02|191.1|193.3|191.38|192.73|190.81|0
1646039070000|2022-02-28 09:04:30|193.16|191.24|194.31|192.39|194.52|192.6|193.16|191.24|0
1646039080000|2022-02-28 09:04:40|194.38|192.46|193.59|191.67|194.38|192.46|193.59|191.67|0
1646039090000|2022-02-28 09:04:50|193.73|191.81|193.66|191.74|193.73|191.81|193.59|191.67|0
1646039100000|2022-02-28 09:05:00|193.73|191.81|196.25|194.33|196.25|194.33|193.73|191.81|0
1646039110000|2022-02-28 09:05:10|196.1|194.18|196.32|194.4|196.32|194.4|196.1|194.18|0
1646039120000|2022-02-28 09:05:20|196.54|194.62|196.47|194.55|196.54|194.62|196.32|194.4|0
1646039130000|2022-02-28 09:05:30|196.32|194.4|196.54|194.62|196.54|194.62|196.1|194.18|0
1646039140000|2022-02-28 09:05:40|196.39|194.47|196.25|194.33|196.39|194.47|196.03|194.11|0
1646039150000|2022-02-28 09:05:50|196.68|194.76|196.76|194.84|196.76|194.84|196.47|194.55|0
1646039160000|2022-02-28 09:06:00|196.68|194.76|196.54|194.62|196.82|194.9|196.54|194.62|0
1646039170000|2022-02-28 09:06:10|196.25|194.33|196.39|194.47|196.61|194.69|196.25|194.33|0
1646039180000|2022-02-28 09:06:20|196.54|194.62|196.18|194.26|196.54|194.62|195.89|193.97|0
1646039190000|2022-02-28 09:06:30|196.53|194.61|197.04|195.12|197.04|195.12|196.53|194.61|0
1646039200000|2022-02-28 09:06:40|197.11|195.19|197.91|195.99|197.91|195.99|196.82|194.9|0
1646039210000|2022-02-28 09:06:50|197.98|196.06|197.84|195.92|198.06|196.14|197.84|195.92|0
1646039220000|2022-02-28 09:07:00|197.91|195.99|197.84|195.92|197.91|195.99|197.69|195.77|0
1646039230000|2022-02-28 09:07:10|198.13|196.21|196.06|194.14|198.27|196.35|196.06|194.14|0
1646039240000|2022-02-28 09:07:20|195.99|194.07|195.84|193.92|195.99|194.07|195.55|193.63|0
1646039250000|2022-02-28 09:07:30|195.77|193.85|197.1|195.18|197.1|195.18|195.77|193.85|0
1646039260000|2022-02-28 09:07:40|197.39|195.47|197.46|195.54|197.53|195.61|197.39|195.47|0
1646039270000|2022-02-28 09:07:50|197.53|195.61|198.26|196.34|198.77|196.85|197.53|195.61|0
1646039280000|2022-02-28 09:08:00|198.7|196.78|198.7|196.78|198.84|196.92|198.63|196.71|0
1646039290000|2022-02-28 09:08:10|199.36|197.44|200.16|198.24|200.16|198.24|199.21|197.29|0
1646039300000|2022-02-28 09:08:20|199.72|197.8|200.01|198.09|200.01|198.09|199.57|197.65|0
1646039310000|2022-02-28 09:08:30|200.3|198.38|201.26|199.34|201.26|199.34|200.3|198.38|0
1646039320000|2022-02-28 09:08:40|201.11|199.19|201.55|199.63|201.7|199.78|201.11|199.19|0
1646039330000|2022-02-28 09:08:50|201.41|199.49|201.04|199.12|201.41|199.49|201.04|199.12|0
1646039340000|2022-02-28 09:09:00|201.48|199.56|201.04|199.12|201.48|199.56|201.04|199.12|0
1646039350000|2022-02-28 09:09:10|201.48|199.56|201.55|199.63|201.62|199.7|201.33|199.41|0
1646039360000|2022-02-28 09:09:20|201.04|199.12|201.26|199.34|201.26|199.34|200.6|198.68|0
1646039370000|2022-02-28 09:09:30|201.48|199.56|201.55|199.63|201.77|199.85|201.48|199.56|0
1646039380000|2022-02-28 09:09:40|201.48|199.56|201.99|200.07|202.06|200.14|201.48|199.56|0
1646039390000|2022-02-28 09:09:50|201.7|199.78|201.7|199.78|201.77|199.85|201.7|199.78|0
1646039400000|2022-02-28 09:10:00|201.55|199.63|201.55|199.63|201.77|199.85|201.55|199.63|0
1646039410000|2022-02-28 09:10:10|201.47|199.55|201.03|199.11|201.47|199.55|201.03|199.11|0
1646039420000|2022-02-28 09:10:20|201.55|199.63|202.21|200.29|202.21|200.29|201.55|199.63|0
1646039430000|2022-02-28 09:10:30|202.06|200.14|201.84|199.92|202.21|200.29|201.84|199.92|0
1646039440000|2022-02-28 09:10:40|201.4|199.48|202.5|200.58|202.5|200.58|201.26|199.34|0
1646039450000|2022-02-28 09:10:50|202.58|200.66|202.65|200.73|202.73|200.81|202.58|200.66|0
1646039460000|2022-02-28 09:11:00|202.14|200.22|201.62|199.7|202.14|200.22|201.62|199.7|0
1646039470000|2022-02-28 09:11:10|201.84|199.92|201.7|199.78|201.84|199.92|201.7|199.78|0
1646039480000|2022-02-28 09:11:20|201.62|199.7|201.26|199.34|201.62|199.7|201.26|199.34|0
1646039490000|2022-02-28 09:11:30|201.11|199.19|200.89|198.97|201.47|199.55|200.89|198.97|0
1646039500000|2022-02-28 09:11:40|200.82|198.9|200.3|198.38|200.82|198.9|200.3|198.38|0
1646039510000|2022-02-28 09:11:50|200.45|198.53|201.77|199.85|201.77|199.85|200.38|198.46|0
1646039520000|2022-02-28 09:12:00|202.06|200.14|202.28|200.36|202.35|200.43|202.06|200.14|0
1646039530000|2022-02-28 09:12:10|202.5|200.58|202.43|200.51|202.65|200.73|202.43|200.51|0
1646039540000|2022-02-28 09:12:20|202.58|200.66|202.8|200.88|202.94|201.02|202.58|200.66|0
1646039550000|2022-02-28 09:12:30|202.73|200.81|202.58|200.66|202.8|200.88|202.58|200.66|0
1646039560000|2022-02-28 09:12:40|202.06|200.14|200.96|199.04|202.06|200.14|200.96|199.04|0
1646039570000|2022-02-28 09:12:50|200.74|198.82|200.52|198.6|200.81|198.89|200.52|198.6|0
1646039580000|2022-02-28 09:13:00|200.59|198.67|200.37|198.45|200.67|198.75|200.37|198.45|0
1646039590000|2022-02-28 09:13:10|199.86|197.94|198.98|197.06|199.86|197.94|198.98|197.06|0
1646039600000|2022-02-28 09:13:20|199.27|197.35|199.86|197.94|199.86|197.94|199.27|197.35|0
1646039610000|2022-02-28 09:13:30|199.71|197.79|200.37|198.45|200.37|198.45|199.71|197.79|0
1646039620000|2022-02-28 09:13:40|200.59|198.67|200.67|198.75|200.67|198.75|200.44|198.52|0
1646039630000|2022-02-28 09:13:50|200.59|198.67|200|198.08|200.59|198.67|200|198.08|0
1646039640000|2022-02-28 09:14:00|199.71|197.79|199.42|197.5|199.71|197.79|199.27|197.35|0
1646039650000|2022-02-28 09:14:10|199.57|197.65|200.08|198.16|200.08|198.16|199.35|197.43|0
1646039660000|2022-02-28 09:14:20|200|198.08|199.71|197.79|200|198.08|199.64|197.72|0
1646039670000|2022-02-28 09:14:30|200|198.08|199.57|197.65|200|198.08|199.57|197.65|0
1646039680000|2022-02-28 09:14:40|199.71|197.79|199.56|197.64|199.71|197.79|199.42|197.5|0
1646039690000|2022-02-28 09:14:50|199.42|197.5|199.56|197.64|199.56|197.64|199.42|197.5|0
1646039700000|2022-02-28 09:15:00|199.42|197.5|199.2|197.28|199.42|197.5|199.13|197.21|0
1646039710000|2022-02-28 09:15:10|199.27|197.35|198.54|196.62|199.27|197.35|198.54|196.62|0
1646039720000|2022-02-28 09:15:20|198.11|196.19|198.04|196.12|198.33|196.41|198.04|196.12|0
1646039730000|2022-02-28 09:15:30|198.11|196.19|198.33|196.41|198.4|196.48|198.11|196.19|0
1646039740000|2022-02-28 09:15:40|198.47|196.55|198.33|196.41|198.47|196.55|198.33|196.41|0
1646039750000|2022-02-28 09:15:50|198.47|196.55|198.25|196.33|198.47|196.55|198.25|196.33|0
1646039760000|2022-02-28 09:16:00|198.18|196.26|198.54|196.62|198.69|196.77|198.18|196.26|0
1646039770000|2022-02-28 09:16:10|198.69|196.77|198.4|196.48|198.69|196.77|198.4|196.48|0
1646039780000|2022-02-28 09:16:20|198.54|196.62|198.47|196.55|198.54|196.62|198.4|196.48|0
1646039790000|2022-02-28 09:16:30|198.69|196.77|197.89|195.97|198.69|196.77|197.89|195.97|0
1646039800000|2022-02-28 09:16:40|197.81|195.89|197.67|195.75|197.81|195.89|197.67|195.75|0
1646039810000|2022-02-28 09:16:50|197.52|195.6|197.81|195.89|197.96|196.04|197.52|195.6|0
1646039820000|2022-02-28 09:17:00|197.89|195.97|198.33|196.41|198.33|196.41|197.89|195.97|0
1646039830000|2022-02-28 09:17:10|198.1|196.18|198.62|196.7|198.62|196.7|198.1|196.18|0
1646039840000|2022-02-28 09:17:20|198.47|196.55|198.69|196.77|198.69|196.77|198.47|196.55|0
1646039850000|2022-02-28 09:17:30|198.54|196.62|198.54|196.62|198.54|196.62|198.54|196.62|0
1646039860000|2022-02-28 09:17:40|198.32|196.4|198.39|196.47|198.39|196.47|198.32|196.4|0
1646039870000|2022-02-28 09:17:50|198.25|196.33|198.32|196.4|198.32|196.4|198.25|196.33|0
1646039880000|2022-02-28 09:18:00|198.1|196.18|197.96|196.04|198.1|196.18|197.89|195.97|0
1646039890000|2022-02-28 09:18:10|197.16|195.24|197.89|195.97|198.18|196.26|197.16|195.24|0
1646039900000|2022-02-28 09:18:20|198.1|196.18|197.89|195.97|198.1|196.18|197.89|195.97|0
1646039910000|2022-02-28 09:18:30|197.6|195.68|197.31|195.39|197.67|195.75|197.31|195.39|0
1646039920000|2022-02-28 09:18:40|197.45|195.53|197.67|195.75|197.67|195.75|197.45|195.53|0
1646039930000|2022-02-28 09:18:50|197.6|195.68|197.52|195.6|197.6|195.68|197.52|195.6|0
1646039940000|2022-02-28 09:19:00|197.45|195.53|197.31|195.39|197.45|195.53|197.31|195.39|0
1646039950000|2022-02-28 09:19:10|197.45|195.53|197.81|195.89|197.89|195.97|197.45|195.53|0
1646039960000|2022-02-28 09:19:20|197.74|195.82|197.45|195.53|197.74|195.82|197.37|195.45|0
1646039970000|2022-02-28 09:19:30|197.6|195.68|197.96|196.04|197.96|196.04|197.6|195.68|0
1646039980000|2022-02-28 09:19:40|197.89|195.97|199.48|197.56|199.48|197.56|197.66|195.74|0
1646039990000|2022-02-28 09:19:50|199.55|197.63|199.55|197.63|199.55|197.63|199.55|197.63|0
1646040000000|2022-02-28 09:20:00|199.34|197.42|199.84|197.92|199.92|198|199.34|197.42|0
1646040010000|2022-02-28 09:20:10|199.63|197.71|198.96|197.04|199.63|197.71|198.89|196.97|0
1646040020000|2022-02-28 09:20:20|199.54|197.62|199.1|197.18|199.54|197.62|199.1|197.18|0
1646040030000|2022-02-28 09:20:30|199.54|197.62|199.68|197.76|199.83|197.91|199.54|197.62|0
1646040040000|2022-02-28 09:20:40|199.03|197.11|199.03|197.11|199.03|197.11|199.03|197.11|0
1646040050000|2022-02-28 09:20:50|198.81|196.89|198.74|196.82|198.81|196.89|198.74|196.82|0
1646040060000|2022-02-28 09:21:00|198.6|196.68|198.6|196.68|198.6|196.68|198.52|196.6|0
1646040070000|2022-02-28 09:21:10|198.74|196.82|198.6|196.68|198.74|196.82|198.52|196.6|0
1646040080000|2022-02-28 09:21:20|198.66|196.74|199.39|197.47|199.39|197.47|198.66|196.74|0
1646040090000|2022-02-28 09:21:30|199.25|197.33|199.54|197.62|199.83|197.91|199.25|197.33|0
1646040100000|2022-02-28 09:21:40|198.95|197.03|198.81|196.89|198.95|197.03|198.81|196.89|0
1646040110000|2022-02-28 09:21:50|198.45|196.53|198.88|196.96|198.95|197.03|198.45|196.53|0
1646040120000|2022-02-28 09:22:00|199.03|197.11|199.47|197.55|199.47|197.55|199.03|197.11|0
1646040130000|2022-02-28 09:22:10|199.24|197.32|198.74|196.82|199.24|197.32|198.66|196.74|0
1646040140000|2022-02-28 09:22:20|199.03|197.11|198.81|196.89|199.03|197.11|198.81|196.89|0
1646040150000|2022-02-28 09:22:30|198.52|196.6|198.59|196.67|198.59|196.67|198.3|196.38|0
1646040160000|2022-02-28 09:22:40|198.52|196.6|198.08|196.16|198.52|196.6|198.08|196.16|0
1646040170000|2022-02-28 09:22:50|198.23|196.31|197.43|195.51|198.23|196.31|197.43|195.51|0
1646040180000|2022-02-28 09:23:00|197.29|195.37|197.65|195.73|197.65|195.73|197.29|195.37|0
1646040190000|2022-02-28 09:23:10|197.72|195.8|197.5|195.58|197.79|195.87|197.5|195.58|0
1646040200000|2022-02-28 09:23:20|197.58|195.66|197.65|195.73|197.72|195.8|197.58|195.66|0
1646040210000|2022-02-28 09:23:30|197.43|195.51|197.43|195.51|197.5|195.58|197.43|195.51|0
1646040220000|2022-02-28 09:23:40|197.58|195.66|197.29|195.37|197.58|195.66|197.21|195.29|0
1646040230000|2022-02-28 09:23:50|197.65|195.73|197.58|195.66|197.65|195.73|197.5|195.58|0
1646040240000|2022-02-28 09:24:00|197.43|195.51|197.36|195.44|197.5|195.58|197.36|195.44|0
1646040250000|2022-02-28 09:24:10|196.78|194.86|195.13|193.21|196.78|194.86|195.13|193.21|0
1646040260000|2022-02-28 09:24:20|194.98|193.06|194.33|192.41|194.98|193.06|194.33|192.41|0
1646040270000|2022-02-28 09:24:30|194.12|192.2|194.55|192.63|194.55|192.63|193.98|192.06|0
1646040280000|2022-02-28 09:24:40|194.41|192.49|194.69|192.77|194.69|192.77|194.41|192.49|0
1646040290000|2022-02-28 09:24:50|194.05|192.13|194.33|192.41|194.33|192.41|194.05|192.13|0
1646040300000|2022-02-28 09:25:00|194.26|192.34|194.26|192.34|194.41|192.49|194.26|192.34|0
1646040310000|2022-02-28 09:25:10|194.76|192.84|194.19|192.27|194.91|192.99|194.19|192.27|0
1646040320000|2022-02-28 09:25:20|194.48|192.56|194.91|192.99|194.91|192.99|194.48|192.56|0
1646040330000|2022-02-28 09:25:30|194.76|192.84|195.12|193.2|195.12|193.2|194.76|192.84|0
1646040340000|2022-02-28 09:25:40|195.05|193.13|194.76|192.84|195.05|193.13|194.76|192.84|0
1646040350000|2022-02-28 09:25:50|194.69|192.77|194.05|192.13|194.69|192.77|194.05|192.13|0
1646040360000|2022-02-28 09:26:00|194.12|192.2|193.76|191.84|194.12|192.2|193.69|191.77|0
1646040370000|2022-02-28 09:26:10|193.4|191.48|193.69|191.77|193.69|191.77|193.4|191.48|0
1646040380000|2022-02-28 09:26:20|193.62|191.7|193.55|191.63|194.05|192.13|193.55|191.63|0
1646040390000|2022-02-28 09:26:30|193.69|191.77|193.98|192.06|193.98|192.06|193.69|191.77|0
1646040400000|2022-02-28 09:26:40|192.97|191.05|192.76|190.84|192.97|191.05|192.76|190.84|0
1646040410000|2022-02-28 09:26:50|192.83|190.91|192.04|190.12|192.83|190.91|192.04|190.12|0
1646040420000|2022-02-28 09:27:00|191.48|189.56|192.55|190.63|192.55|190.63|191.48|189.56|0
1646040430000|2022-02-28 09:27:10|192.83|190.91|192.61|190.69|192.83|190.91|192.61|190.69|0
1646040440000|2022-02-28 09:27:20|192.9|190.98|192.9|190.98|192.97|191.05|192.9|190.98|0
1646040450000|2022-02-28 09:27:30|193.12|191.2|192.9|190.98|193.19|191.27|192.9|190.98|0
1646040460000|2022-02-28 09:27:40|192.83|190.91|192.19|190.27|192.83|190.91|192.04|190.12|0
1646040470000|2022-02-28 09:27:50|192.26|190.34|192.61|190.69|192.61|190.69|192.26|190.34|0
1646040480000|2022-02-28 09:28:00|192.26|190.34|192.26|190.34|192.26|190.34|192.26|190.34|0
1646040490000|2022-02-28 09:28:10|192.19|190.27|192.12|190.2|192.26|190.34|192.12|190.2|0
1646040500000|2022-02-28 09:28:20|192.26|190.34|192.26|190.34|192.26|190.34|192.12|190.2|0
1646040510000|2022-02-28 09:28:30|192.33|190.41|192.47|190.55|192.47|190.55|192.33|190.41|0
1646040520000|2022-02-28 09:28:40|192.54|190.62|192.33|190.41|192.54|190.62|192.33|190.41|0
1646040530000|2022-02-28 09:28:50|192.4|190.48|192.26|190.34|192.54|190.62|192.26|190.34|0
1646040540000|2022-02-28 09:29:00|192.12|190.2|192.26|190.34|192.26|190.34|192.12|190.2|0
1646040550000|2022-02-28 09:29:10|192.18|190.26|192.26|190.34|192.26|190.34|192.18|190.26|0
1646040560000|2022-02-28 09:29:20|192.4|190.48|192.47|190.55|192.54|190.62|192.4|190.48|0
1646040570000|2022-02-28 09:29:30|192.4|190.48|192.4|190.48|192.47|190.55|192.4|190.48|0
1646040580000|2022-02-28 09:29:40|193.47|191.55|193.11|191.19|193.47|191.55|193.11|191.19|0
1646040590000|2022-02-28 09:29:50|193.26|191.34|192.75|190.83|193.26|191.34|192.75|190.83|0
1646040600000|2022-02-28 09:30:00|192.69|190.77|193.11|191.19|193.11|191.19|192.69|190.77|0
1646040610000|2022-02-28 09:30:10|192.75|190.83|192.11|190.19|192.75|190.83|192.11|190.19|0
1646040620000|2022-02-28 09:30:20|192.04|190.12|191.76|189.84|192.04|190.12|191.76|189.84|0
1646040630000|2022-02-28 09:30:30|192.04|190.12|191.97|190.05|192.04|190.12|191.61|189.69|0
1646040640000|2022-02-28 09:30:40|191.76|189.84|191.76|189.84|191.76|189.84|191.61|189.69|0
1646040650000|2022-02-28 09:30:50|192.04|190.12|192.04|190.12|192.04|190.12|192.04|190.12|0
1646040660000|2022-02-28 09:31:00|192.32|190.4|192.18|190.26|192.32|190.4|192.18|190.26|0
1646040670000|2022-02-28 09:31:10|191.9|189.98|192.04|190.12|192.04|190.12|191.9|189.98|0
1646040680000|2022-02-28 09:31:20|191.97|190.05|192.04|190.12|192.04|190.12|191.9|189.98|0
1646040690000|2022-02-28 09:31:30|191.97|190.05|191.54|189.62|191.97|190.05|191.47|189.55|0
1646040700000|2022-02-28 09:31:40|191.61|189.69|191.69|189.77|191.69|189.77|191.47|189.55|0
1646040710000|2022-02-28 09:31:50|191.47|189.55|191.61|189.69|191.61|189.69|191.47|189.55|0
1646040720000|2022-02-28 09:32:00|191.9|189.98|192.61|190.69|192.97|191.05|191.9|189.98|0
1646040730000|2022-02-28 09:32:10|192.54|190.62|191.9|189.98|192.54|190.62|191.9|189.98|0
1646040740000|2022-02-28 09:32:20|192.18|190.26|191.69|189.77|192.18|190.26|191.69|189.77|0
1646040750000|2022-02-28 09:32:30|191.47|189.55|191.26|189.34|191.54|189.62|191.26|189.34|0
1646040760000|2022-02-28 09:32:40|191.04|189.12|190.47|188.55|191.04|189.12|190.47|188.55|0
1646040770000|2022-02-28 09:32:50|190.76|188.84|190.69|188.77|190.9|188.98|190.69|188.77|0
1646040780000|2022-02-28 09:33:00|190.62|188.7|190.97|189.05|190.97|189.05|190.62|188.7|0
1646040790000|2022-02-28 09:33:10|190.9|188.98|191.54|189.62|191.54|189.62|190.9|188.98|0
1646040800000|2022-02-28 09:33:20|191.47|189.55|191.83|189.91|191.83|189.91|191.47|189.55|0
1646040810000|2022-02-28 09:33:30|191.89|189.97|192.04|190.12|192.04|190.12|191.54|189.62|0
1646040820000|2022-02-28 09:33:40|191.89|189.97|192.04|190.12|192.04|190.12|191.89|189.97|0
1646040830000|2022-02-28 09:33:50|191.89|189.97|192.11|190.19|192.11|190.19|191.89|189.97|0
1646040840000|2022-02-28 09:34:00|192.32|190.4|192.18|190.26|192.4|190.48|192.18|190.26|0
1646040850000|2022-02-28 09:34:10|192.46|190.54|192.61|190.69|192.61|190.69|192.46|190.54|0
1646040860000|2022-02-28 09:34:20|192.54|190.62|192.46|190.54|192.61|190.69|192.46|190.54|0
1646040870000|2022-02-28 09:34:30|192.32|190.4|192.46|190.54|192.46|190.54|192.32|190.4|0
1646040880000|2022-02-28 09:34:40|192.39|190.47|192.46|190.54|192.46|190.54|192.39|190.47|0
1646040890000|2022-02-28 09:34:50|192.54|190.62|192.61|190.69|192.61|190.69|192.39|190.47|0
1646040900000|2022-02-28 09:35:00|192.89|190.97|192.46|190.54|192.89|190.97|192.46|190.54|0
1646040910000|2022-02-28 09:35:10|192.54|190.62|192.03|190.11|192.54|190.62|191.97|190.05|0
1646040920000|2022-02-28 09:35:20|192.18|190.26|191.68|189.76|192.18|190.26|191.68|189.76|0
1646040930000|2022-02-28 09:35:30|191.75|189.83|192.32|190.4|192.32|190.4|191.75|189.83|0
1646040940000|2022-02-28 09:35:40|192.25|190.33|192.6|190.68|192.6|190.68|192.25|190.33|0
1646040950000|2022-02-28 09:35:50|192.39|190.47|192.25|190.33|192.39|190.47|192.25|190.33|0
1646040960000|2022-02-28 09:36:00|192.39|190.47|192.11|190.19|192.39|190.47|192.11|190.19|0
1646040970000|2022-02-28 09:36:10|191.68|189.76|191.96|190.04|191.97|190.05|191.68|189.76|0
1646040980000|2022-02-28 09:36:20|191.68|189.76|191.68|189.76|191.68|189.76|191.4|189.48|0
1646040990000|2022-02-28 09:36:30|191.89|189.97|191.89|189.97|191.89|189.97|191.75|189.83|0
1646041000000|2022-02-28 09:36:40|191.82|189.9|191.46|189.54|191.82|189.9|191.46|189.54|0
1646041010000|2022-02-28 09:36:50|191.25|189.33|191.04|189.12|191.25|189.33|191.04|189.12|0
1646041020000|2022-02-28 09:37:00|191.18|189.26|191.18|189.26|191.18|189.26|191.18|189.26|0
1646041030000|2022-02-28 09:37:10|191.04|189.12|191.04|189.12|191.11|189.19|190.97|189.05|0
1646041040000|2022-02-28 09:37:20|191.11|189.19|190.97|189.05|191.25|189.33|190.97|189.05|0
1646041050000|2022-02-28 09:37:30|190.89|188.97|190.83|188.91|191.04|189.12|190.75|188.83|0
1646041060000|2022-02-28 09:37:40|190.89|188.97|190.54|188.62|190.97|189.05|190.54|188.62|0
1646041070000|2022-02-28 09:37:50|190.68|188.76|190.75|188.83|190.75|188.83|190.54|188.62|0
1646041080000|2022-02-28 09:38:00|190.89|188.97|191.39|189.47|191.39|189.47|190.89|188.97|0
1646041090000|2022-02-28 09:38:10|191.46|189.54|191.6|189.68|191.6|189.68|191.46|189.54|0
1646041100000|2022-02-28 09:38:20|191.46|189.54|191.32|189.4|191.46|189.54|191.32|189.4|0
1646041110000|2022-02-28 09:38:30|191.18|189.26|191.75|189.83|191.75|189.83|191.18|189.26|0
1646041120000|2022-02-28 09:38:40|191.68|189.76|191.68|189.76|191.68|189.76|191.54|189.62|0
1646041130000|2022-02-28 09:38:50|191.75|189.83|192.82|190.9|192.82|190.9|191.75|189.83|0
1646041140000|2022-02-28 09:39:00|193.03|191.11|192.31|190.39|193.03|191.11|192.31|190.39|0
1646041150000|2022-02-28 09:39:10|192.53|190.61|192.53|190.61|192.89|190.97|192.53|190.61|0
1646041160000|2022-02-28 09:39:20|192.6|190.68|192.6|190.68|192.6|190.68|192.53|190.61|0
1646041170000|2022-02-28 09:39:30|192.88|190.96|193.46|191.54|193.46|191.54|192.88|190.96|0
1646041180000|2022-02-28 09:39:40|193.1|191.18|193.31|191.39|193.31|191.39|193.1|191.18|0
1646041190000|2022-02-28 09:39:50|193.17|191.25|193.24|191.32|193.53|191.61|193.17|191.25|0
1646041200000|2022-02-28 09:40:00|193.17|191.25|192.6|190.68|193.17|191.25|192.6|190.68|0
1646041210000|2022-02-28 09:40:10|192.46|190.54|192.46|190.54|192.46|190.54|192.31|190.39|0
1646041220000|2022-02-28 09:40:20|192.53|190.61|192.88|190.96|193.1|191.18|192.53|190.61|0
1646041230000|2022-02-28 09:40:30|193.17|191.25|193.45|191.53|193.45|191.53|193.1|191.18|0
1646041240000|2022-02-28 09:40:40|193.31|191.39|193.6|191.68|193.6|191.68|193.31|191.39|0
1646041250000|2022-02-28 09:40:50|193.45|191.53|193.31|191.39|193.45|191.53|193.31|191.39|0
1646041260000|2022-02-28 09:41:00|193.39|191.47|193.6|191.68|193.6|191.68|193.31|191.39|0
1646041270000|2022-02-28 09:41:10|193.45|191.53|194.74|192.82|194.74|192.82|193.45|191.53|0
1646041280000|2022-02-28 09:41:20|195.17|193.25|194.96|193.04|195.46|193.54|194.89|192.97|0
1646041290000|2022-02-28 09:41:30|195.03|193.11|195.61|193.69|195.61|193.69|195.03|193.11|0
1646041300000|2022-02-28 09:41:40|195.75|193.83|195.89|193.97|195.89|193.97|195.46|193.54|0
1646041310000|2022-02-28 09:41:50|196.04|194.12|196.32|194.4|196.32|194.4|196.04|194.12|0
1646041320000|2022-02-28 09:42:00|196.47|194.55|196.04|194.12|196.47|194.55|196.04|194.12|0
1646041330000|2022-02-28 09:42:10|195.89|193.97|195.46|193.54|196.04|194.12|195.46|193.54|0
1646041340000|2022-02-28 09:42:20|196.04|194.12|195.89|193.97|196.04|194.12|195.39|193.47|0
1646041350000|2022-02-28 09:42:30|195.46|193.54|195.82|193.9|195.82|193.9|195.46|193.54|0
1646041360000|2022-02-28 09:42:40|196.25|194.33|196.32|194.4|196.32|194.4|196.11|194.19|0
1646041370000|2022-02-28 09:42:50|196.18|194.26|195.68|193.76|196.18|194.26|195.68|193.76|0
1646041380000|2022-02-28 09:43:00|195.89|193.97|196.18|194.26|196.18|194.26|195.89|193.97|0
1646041390000|2022-02-28 09:43:10|196.25|194.33|196.18|194.26|196.47|194.55|196.18|194.26|0
1646041400000|2022-02-28 09:43:20|195.82|193.9|195.39|193.47|195.82|193.9|195.39|193.47|0
1646041410000|2022-02-28 09:43:30|195.6|193.68|195.75|193.83|195.75|193.83|195.46|193.54|0
1646041420000|2022-02-28 09:43:40|195.31|193.39|195.03|193.11|195.31|193.39|195.03|193.11|0
1646041430000|2022-02-28 09:43:50|194.88|192.96|195.39|193.47|195.6|193.68|194.88|192.96|0
1646041440000|2022-02-28 09:44:00|195.46|193.54|195.46|193.54|195.46|193.54|195.31|193.39|0
1646041450000|2022-02-28 09:44:10|195.68|193.76|195.6|193.68|195.68|193.76|195.46|193.54|0
1646041460000|2022-02-28 09:44:20|195.75|193.83|195.89|193.97|195.89|193.97|195.68|193.76|0
1646041470000|2022-02-28 09:44:30|195.96|194.04|195.31|193.39|196.11|194.19|195.31|193.39|0
1646041480000|2022-02-28 09:44:40|195.68|193.76|196.25|194.33|196.32|194.4|195.68|193.76|0
1646041490000|2022-02-28 09:44:50|196.83|194.91|196.61|194.69|196.83|194.91|196.61|194.69|0
1646041500000|2022-02-28 09:45:00|196.54|194.62|196.4|194.48|196.54|194.62|196.4|194.48|0
1646041510000|2022-02-28 09:45:10|196.75|194.83|196.61|194.69|196.75|194.83|196.61|194.69|0
1646041520000|2022-02-28 09:45:20|196.46|194.54|197.7|195.78|197.7|195.78|196.46|194.54|0
1646041530000|2022-02-28 09:45:30|197.77|195.85|197.77|195.85|197.91|195.99|197.77|195.85|0
1646041540000|2022-02-28 09:45:40|197.48|195.56|197.76|195.84|197.91|195.99|197.48|195.56|0
1646041550000|2022-02-28 09:45:50|197.84|195.92|198.27|196.35|198.27|196.35|197.84|195.92|0
1646041560000|2022-02-28 09:46:00|198.13|196.21|197.62|195.7|198.27|196.35|197.62|195.7|0
1646041570000|2022-02-28 09:46:10|197.47|195.55|197.12|195.2|197.62|195.7|197.12|195.2|0
1646041580000|2022-02-28 09:46:20|197.26|195.34|196.9|194.98|197.26|195.34|196.83|194.91|0
1646041590000|2022-02-28 09:46:30|197.19|195.27|196.9|194.98|197.19|195.27|196.9|194.98|0
1646041600000|2022-02-28 09:46:40|197.33|195.41|197.04|195.12|197.4|195.48|197.04|195.12|0
1646041610000|2022-02-28 09:46:50|196.75|194.83|196.97|195.05|196.97|195.05|196.75|194.83|0
1646041620000|2022-02-28 09:47:00|197.04|195.12|196.9|194.98|197.12|195.2|196.9|194.98|0
1646041630000|2022-02-28 09:47:10|196.75|194.83|197.33|195.41|197.33|195.41|196.75|194.83|0
1646041640000|2022-02-28 09:47:20|197.04|195.12|196.46|194.54|197.04|195.12|196.46|194.54|0
1646041650000|2022-02-28 09:47:30|196.61|194.69|196.39|194.47|196.61|194.69|196.39|194.47|0
1646041660000|2022-02-28 09:47:40|196.25|194.33|196.46|194.54|196.46|194.54|196.25|194.33|0
1646041670000|2022-02-28 09:47:50|196.61|194.69|196.61|194.69|196.61|194.69|196.46|194.54|0
1646041680000|2022-02-28 09:48:00|197.11|195.19|197.18|195.26|197.33|195.41|197.11|195.19|0
1646041690000|2022-02-28 09:48:10|197.04|195.12|197.11|195.19|197.11|195.19|196.68|194.76|0
1646041700000|2022-02-28 09:48:20|197.33|195.41|197.11|195.19|197.33|195.41|197.11|195.19|0
1646041710000|2022-02-28 09:48:30|197.04|195.12|196.68|194.76|197.04|195.12|196.68|194.76|0
1646041720000|2022-02-28 09:48:40|196.39|194.47|196.6|194.68|196.6|194.68|196.32|194.4|0
1646041730000|2022-02-28 09:48:50|196.46|194.54|196.6|194.68|196.68|194.76|196.46|194.54|0
1646041740000|2022-02-28 09:49:00|196.17|194.25|196.54|194.62|196.54|194.62|196.17|194.25|0
1646041750000|2022-02-28 09:49:10|196.68|194.76|196.25|194.33|196.68|194.76|196.25|194.33|0
1646041760000|2022-02-28 09:49:20|197.11|195.19|196.89|194.97|197.11|195.19|196.89|194.97|0
1646041770000|2022-02-28 09:49:30|197.18|195.26|197.33|195.41|197.62|195.7|197.18|195.26|0
1646041780000|2022-02-28 09:49:40|197.18|195.26|197.04|195.12|197.18|195.26|197.04|195.12|0
1646041790000|2022-02-28 09:49:50|197.11|195.19|197.04|195.12|197.61|195.69|197.04|195.12|0
1646041800000|2022-02-28 09:50:00|196.89|194.97|196.46|194.54|197.04|195.12|196.46|194.54|0
1646041810000|2022-02-28 09:50:10|196.39|194.47|196.17|194.25|196.39|194.47|196.17|194.25|0
1646041820000|2022-02-28 09:50:20|196.03|194.11|196.1|194.18|196.1|194.18|196.03|194.11|0
1646041830000|2022-02-28 09:50:30|195.88|193.96|195.88|193.96|195.96|194.04|195.88|193.96|0
1646041840000|2022-02-28 09:50:40|195.96|194.04|196.17|194.25|196.17|194.25|195.74|193.82|0
1646041850000|2022-02-28 09:50:50|196.31|194.39|196.46|194.54|196.75|194.83|196.31|194.39|0
1646041860000|2022-02-28 09:51:00|196.1|194.18|196.31|194.39|196.31|194.39|196.1|194.18|0
1646041870000|2022-02-28 09:51:10|196.46|194.54|195.52|193.6|196.46|194.54|195.52|193.6|0
1646041880000|2022-02-28 09:51:20|195.74|193.82|196.17|194.25|196.17|194.25|195.74|193.82|0
1646041890000|2022-02-28 09:51:30|196.02|194.1|196.46|194.54|196.46|194.54|196.02|194.1|0
1646041900000|2022-02-28 09:51:40|196.31|194.39|196.02|194.1|196.31|194.39|195.96|194.04|0
1646041910000|2022-02-28 09:51:50|196.46|194.54|197.61|195.69|197.61|195.69|196.46|194.54|0
1646041920000|2022-02-28 09:52:00|197.47|195.55|197.32|195.4|197.47|195.55|197.32|195.4|0
1646041930000|2022-02-28 09:52:10|197.47|195.55|197.83|195.91|197.83|195.91|197.47|195.55|0
1646041940000|2022-02-28 09:52:20|197.98|196.06|198.99|197.07|198.99|197.07|197.98|196.06|0
1646041950000|2022-02-28 09:52:30|199.72|197.8|199.43|197.51|199.93|198.01|199.43|197.51|0
1646041960000|2022-02-28 09:52:40|199.5|197.58|199.28|197.36|199.5|197.58|199.28|197.36|0
1646041970000|2022-02-28 09:52:50|199.21|197.29|199.28|197.36|199.28|197.36|199.14|197.22|0
1646041980000|2022-02-28 09:53:00|199.14|197.22|199.43|197.51|199.43|197.51|199.14|197.22|0
1646041990000|2022-02-28 09:53:10|199.57|197.65|199.28|197.36|199.57|197.65|199.28|197.36|0
1646042000000|2022-02-28 09:53:20|199.21|197.29|199.35|197.43|199.5|197.58|199.21|197.29|0
1646042010000|2022-02-28 09:53:30|199.14|197.22|198.33|196.41|199.14|197.22|198.19|196.27|0
1646042020000|2022-02-28 09:53:40|198.04|196.12|198.04|196.12|198.33|196.41|198.04|196.12|0
1646042030000|2022-02-28 09:53:50|197.9|195.98|198.19|196.27|198.19|196.27|197.9|195.98|0
1646042040000|2022-02-28 09:54:00|198.04|196.12|197.9|195.98|198.04|196.12|197.75|195.83|0
1646042050000|2022-02-28 09:54:10|197.75|195.83|197.61|195.69|197.75|195.83|197.61|195.69|0
1646042060000|2022-02-28 09:54:20|197.54|195.62|197.61|195.69|197.61|195.69|197.46|195.54|0
1646042070000|2022-02-28 09:54:30|197.75|195.83|197.75|195.83|198.04|196.12|197.75|195.83|0
1646042080000|2022-02-28 09:54:40|197.54|195.62|197.46|195.54|197.75|195.83|197.46|195.54|0
1646042090000|2022-02-28 09:54:50|197.39|195.47|197.68|195.76|197.68|195.76|197.39|195.47|0
1646042100000|2022-02-28 09:55:00|197.9|195.98|197.9|195.98|198.19|196.27|197.9|195.98|0
1646042110000|2022-02-28 09:55:10|198.04|196.12|197.9|195.98|198.04|196.12|197.9|195.98|0
1646042120000|2022-02-28 09:55:20|197.75|195.83|198.04|196.12|198.12|196.2|197.75|195.83|0
1646042130000|2022-02-28 09:55:30|198.33|196.41|198.33|196.41|198.33|196.41|198.26|196.34|0
1646042140000|2022-02-28 09:55:40|198.48|196.56|198.77|196.85|198.77|196.85|198.41|196.49|0
1646042150000|2022-02-28 09:55:50|198.55|196.63|198.7|196.78|198.7|196.78|198.55|196.63|0
1646042160000|2022-02-28 09:56:00|198.77|196.85|199.06|197.14|199.06|197.14|198.77|196.85|0
1646042170000|2022-02-28 09:56:10|199.2|197.28|199.2|197.28|199.28|197.36|199.2|197.28|0
1646042180000|2022-02-28 09:56:20|199.28|197.36|199.2|197.28|199.42|197.5|199.2|197.28|0
1646042190000|2022-02-28 09:56:30|199.13|197.21|199.13|197.21|199.2|197.28|199.13|197.21|0
1646042200000|2022-02-28 09:56:40|198.91|196.99|199.2|197.28|199.2|197.28|198.91|196.99|0
1646042210000|2022-02-28 09:56:50|198.99|197.07|199.06|197.14|199.2|197.28|198.99|197.07|0
1646042220000|2022-02-28 09:57:00|198.84|196.92|198.84|196.92|198.84|196.92|198.26|196.34|0
1646042230000|2022-02-28 09:57:10|199.2|197.28|199.2|197.28|199.2|197.28|199.13|197.21|0
1646042240000|2022-02-28 09:57:20|198.62|196.7|198.62|196.7|198.77|196.85|198.62|196.7|0
1646042250000|2022-02-28 09:57:30|198.33|196.41|198.33|196.41|198.41|196.49|198.33|196.41|0
1646042260000|2022-02-28 09:57:40|198.55|196.63|198.76|196.84|198.76|196.84|198.47|196.55|0
1646042270000|2022-02-28 09:57:50|198.62|196.7|198.62|196.7|198.76|196.84|198.62|196.7|0
1646042280000|2022-02-28 09:58:00|198.76|196.84|198.47|196.55|198.76|196.84|198.47|196.55|0
1646042290000|2022-02-28 09:58:10|198.55|196.63|198.26|196.34|198.55|196.63|197.97|196.05|0
1646042300000|2022-02-28 09:58:20|198.04|196.12|195.73|193.81|198.11|196.19|195.73|193.81|0
1646042310000|2022-02-28 09:58:30|196.16|194.24|195.87|193.95|196.16|194.24|195.87|193.95|0
1646042320000|2022-02-28 09:58:40|195.95|194.03|196.52|194.6|196.81|194.89|195.95|194.03|0
1646042330000|2022-02-28 09:58:50|196.59|194.67|196.74|194.82|196.74|194.82|196.59|194.67|0
1646042340000|2022-02-28 09:59:00|196.16|194.24|196.16|194.24|196.16|194.24|196.16|194.24|0
1646042350000|2022-02-28 09:59:10|195.87|193.95|196.59|194.67|196.59|194.67|195.87|193.95|0
1646042360000|2022-02-28 09:59:20|196.45|194.53|197.24|195.32|197.31|195.39|196.45|194.53|0
1646042370000|2022-02-28 09:59:30|197.1|195.18|197.39|195.47|197.39|195.47|197.1|195.18|0
1646042380000|2022-02-28 09:59:40|197.17|195.25|197.02|195.1|197.17|195.25|196.96|195.04|0
1646042390000|2022-02-28 09:59:50|196.95|195.03|196.67|194.75|197.17|195.25|196.67|194.75|0
1646042400000|2022-02-28 10:00:00|196.81|194.89|196.67|194.75|196.81|194.89|196.67|194.75|0
1646042410000|2022-02-28 10:00:10|196.59|194.67|196.45|194.53|196.59|194.67|196.45|194.53|0
1646042420000|2022-02-28 10:00:20|196.95|195.03|197.6|195.68|197.6|195.68|196.95|195.03|0
1646042430000|2022-02-28 10:00:30|197.31|195.39|197.24|195.32|197.31|195.39|197.17|195.25|0
1646042440000|2022-02-28 10:00:40|197.17|195.25|196.95|195.03|197.46|195.54|196.95|195.03|0
1646042450000|2022-02-28 10:00:50|197.24|195.32|197.68|195.76|197.68|195.76|197.24|195.32|0
1646042460000|2022-02-28 10:01:00|197.46|195.54|197.53|195.61|197.68|195.76|197.46|195.54|0
1646042470000|2022-02-28 10:01:10|197.6|195.68|197.46|195.54|197.6|195.68|197.31|195.39|0
1646042480000|2022-02-28 10:01:20|197.6|195.68|197.97|196.05|198.04|196.12|197.6|195.68|0
1646042490000|2022-02-28 10:01:30|198.03|196.11|198.18|196.26|198.26|196.34|198.03|196.11|0
1646042500000|2022-02-28 10:01:40|198.03|196.11|198.03|196.11|198.03|196.11|197.97|196.05|0
1646042510000|2022-02-28 10:01:50|197.97|196.05|197.46|195.54|197.97|196.05|197.46|195.54|0
1646042520000|2022-02-28 10:02:00|197.39|195.47|198.03|196.11|198.03|196.11|197.39|195.47|0
1646042530000|2022-02-28 10:02:10|197.89|195.97|198.03|196.11|198.03|196.11|197.89|195.97|0
1646042540000|2022-02-28 10:02:20|199.49|197.57|198.69|196.77|199.63|197.71|198.69|196.77|0
1646042550000|2022-02-28 10:02:30|198.47|196.55|198.32|196.4|198.47|196.55|198.32|196.4|0
1646042560000|2022-02-28 10:02:40|198.4|196.48|198.4|196.48|198.4|196.48|198.25|196.33|0
1646042570000|2022-02-28 10:02:50|198.54|196.62|198.32|196.4|198.54|196.62|198.25|196.33|0
1646042580000|2022-02-28 10:03:00|198.18|196.26|198.03|196.11|198.18|196.26|197.96|196.04|0
1646042590000|2022-02-28 10:03:10|198.25|196.33|198.32|196.4|198.32|196.4|198.25|196.33|0
1646042600000|2022-02-28 10:03:20|198.4|196.48|198.61|196.69|198.61|196.69|198.4|196.48|0
1646042610000|2022-02-28 10:03:30|198.69|196.77|198.61|196.69|198.69|196.77|198.61|196.69|0
1646042620000|2022-02-28 10:03:40|198.76|196.84|198.32|196.4|198.76|196.84|198.32|196.4|0
1646042630000|2022-02-28 10:03:50|198.25|196.33|198.18|196.26|198.25|196.33|198.11|196.19|0
1646042640000|2022-02-28 10:04:00|198.03|196.11|198.32|196.4|198.32|196.4|198.03|196.11|0
1646042650000|2022-02-28 10:04:10|198.11|196.19|198.47|196.55|198.54|196.62|198.11|196.19|0
1646042660000|2022-02-28 10:04:20|198.54|196.62|198.25|196.33|198.54|196.62|198.25|196.33|0
1646042670000|2022-02-28 10:04:30|198.4|196.48|198.18|196.26|198.4|196.48|198.18|196.26|0
1646042680000|2022-02-28 10:04:40|198.11|196.19|198.03|196.11|198.11|196.19|198.03|196.11|0
1646042690000|2022-02-28 10:04:50|197.96|196.04|197.6|195.68|197.96|196.04|197.6|195.68|0
1646042700000|2022-02-28 10:05:00|197.38|195.46|197.31|195.39|197.38|195.46|197.31|195.39|0
1646042710000|2022-02-28 10:05:10|197.24|195.32|197.09|195.17|197.24|195.32|197.09|195.17|0
1646042720000|2022-02-28 10:05:20|197.02|195.1|197.09|195.17|197.09|195.17|197.02|195.1|0
1646042730000|2022-02-28 10:05:30|196.95|195.03|197.02|195.1|197.02|195.1|196.87|194.95|0
1646042740000|2022-02-28 10:05:40|197.16|195.24|197.6|195.68|197.67|195.75|197.16|195.24|0
1646042750000|2022-02-28 10:05:50|197.24|195.32|197.31|195.39|197.31|195.39|197.16|195.24|0
1646042760000|2022-02-28 10:06:00|197.67|195.75|199.22|197.3|199.51|197.59|197.67|195.75|0
1646042770000|2022-02-28 10:06:10|199.36|197.44|199.5|197.58|199.5|197.58|199.36|197.44|0
1646042780000|2022-02-28 10:06:20|199.44|197.52|199.21|197.29|199.44|197.52|199.21|197.29|0
1646042790000|2022-02-28 10:06:30|198.78|196.86|198.71|196.79|198.78|196.86|198.64|196.72|0
1646042800000|2022-02-28 10:06:40|198.78|196.86|198.42|196.5|198.78|196.86|198.42|196.5|0
1646042810000|2022-02-28 10:06:50|198.35|196.43|198.64|196.72|198.64|196.72|198.35|196.43|0
1646042820000|2022-02-28 10:07:00|198.78|196.86|198.64|196.72|198.92|197|198.64|196.72|0
1646042830000|2022-02-28 10:07:10|198.57|196.65|198.2|196.28|198.57|196.65|198.2|196.28|0
1646042840000|2022-02-28 10:07:20|198.28|196.36|198.49|196.57|198.49|196.57|198.13|196.21|0
1646042850000|2022-02-28 10:07:30|198.78|196.86|198.92|197|199|197.08|198.78|196.86|0
1646042860000|2022-02-28 10:07:40|198.71|196.79|198.49|196.57|198.71|196.79|198.49|196.57|0
1646042870000|2022-02-28 10:07:50|198.56|196.64|198.2|196.28|198.56|196.64|198.2|196.28|0
1646042880000|2022-02-28 10:08:00|198.28|196.36|198.34|196.42|198.42|196.5|198.28|196.36|0
1646042890000|2022-02-28 10:08:10|198.2|196.28|198.34|196.42|198.34|196.42|198.13|196.21|0
1646042900000|2022-02-28 10:08:20|198.28|196.36|197.99|196.07|198.28|196.36|197.99|196.07|0
1646042910000|2022-02-28 10:08:30|197.91|195.99|197.84|195.92|197.91|195.99|197.84|195.92|0
1646042920000|2022-02-28 10:08:40|197.77|195.85|197.33|195.41|197.77|195.85|197.27|195.35|0
1646042930000|2022-02-28 10:08:50|197.19|195.27|196.98|195.06|197.19|195.27|196.9|194.98|0
1646042940000|2022-02-28 10:09:00|196.9|194.98|196.69|194.77|196.9|194.98|196.69|194.77|0
1646042950000|2022-02-28 10:09:10|196.61|194.69|196.83|194.91|196.83|194.91|196.61|194.69|0
1646042960000|2022-02-28 10:09:20|196.76|194.84|196.69|194.77|196.83|194.91|196.69|194.77|0
1646042970000|2022-02-28 10:09:30|196.76|194.84|196.54|194.62|196.76|194.84|196.47|194.55|0
1646042980000|2022-02-28 10:09:40|196.61|194.69|196.47|194.55|196.61|194.69|196.47|194.55|0
1646042990000|2022-02-28 10:09:50|196.33|194.41|196.4|194.48|196.47|194.55|196.33|194.41|0
1646043000000|2022-02-28 10:10:00|196.26|194.34|196.47|194.55|196.47|194.55|196.04|194.12|0
1646043010000|2022-02-28 10:10:10|196.4|194.48|196.26|194.34|196.4|194.48|196.26|194.34|0
1646043020000|2022-02-28 10:10:20|196.33|194.41|196.26|194.34|196.33|194.41|196.04|194.12|0
1646043030000|2022-02-28 10:10:30|196.04|194.12|195.68|193.76|196.04|194.12|195.68|193.76|0
1646043040000|2022-02-28 10:10:40|195.61|193.69|195.25|193.33|195.61|193.69|195.25|193.33|0
1646043050000|2022-02-28 10:10:50|194.89|192.97|194.54|192.62|194.89|192.97|194.54|192.62|0
1646043060000|2022-02-28 10:11:00|194.75|192.83|194.54|192.62|194.75|192.83|194.54|192.62|0
1646043070000|2022-02-28 10:11:10|194.68|192.76|194.89|192.97|194.89|192.97|194.68|192.76|0
1646043080000|2022-02-28 10:11:20|195.11|193.19|195.03|193.11|195.11|193.19|194.97|193.05|0
1646043090000|2022-02-28 10:11:30|195.11|193.19|194.82|192.9|195.11|193.19|194.82|192.9|0
1646043100000|2022-02-28 10:11:40|194.68|192.76|194.89|192.97|194.89|192.97|194.68|192.76|0
1646043110000|2022-02-28 10:11:50|194.82|192.9|195.03|193.11|195.03|193.11|194.82|192.9|0
1646043120000|2022-02-28 10:12:00|194.96|193.04|194.96|193.04|194.96|193.04|194.89|192.97|0
1646043130000|2022-02-28 10:12:10|194.75|192.83|194.89|192.97|194.89|192.97|194.6|192.68|0
1646043140000|2022-02-28 10:12:20|194.82|192.9|194.82|192.9|194.82|192.9|194.75|192.83|0
1646043150000|2022-02-28 10:12:30|194.96|193.04|194.75|192.83|195.18|193.26|194.75|192.83|0
1646043160000|2022-02-28 10:12:40|194.82|192.9|194.75|192.83|194.82|192.9|194.68|192.76|0
1646043170000|2022-02-28 10:12:50|194.96|193.04|194.6|192.68|194.96|193.04|194.6|192.68|0
1646043180000|2022-02-28 10:13:00|194.75|192.83|194.53|192.61|194.75|192.83|194.53|192.61|0
1646043190000|2022-02-28 10:13:10|194.6|192.68|194.82|192.9|194.82|192.9|194.6|192.68|0
1646043200000|2022-02-28 10:13:20|194.89|192.97|195.32|193.4|195.32|193.4|194.82|192.9|0
1646043210000|2022-02-28 10:13:30|195.54|193.62|195.39|193.47|195.68|193.76|195.32|193.4|0
1646043220000|2022-02-28 10:13:40|195.6|193.68|195.6|193.68|195.6|193.68|195.6|193.68|0
1646043230000|2022-02-28 10:13:50|195.75|193.83|196.11|194.19|196.11|194.19|195.53|193.61|0
1646043240000|2022-02-28 10:14:00|196.25|194.33|196.4|194.48|196.61|194.69|196.25|194.33|0
1646043250000|2022-02-28 10:14:10|196.61|194.69|196.4|194.48|196.61|194.69|196.4|194.48|0
1646043260000|2022-02-28 10:14:20|195.89|193.97|195.46|193.54|196.03|194.11|195.46|193.54|0
1646043270000|2022-02-28 10:14:30|195.68|193.76|195.53|193.61|195.68|193.76|195.53|193.61|0
1646043280000|2022-02-28 10:14:40|195.75|193.83|195.89|193.97|195.89|193.97|195.75|193.83|0
1646043290000|2022-02-28 10:14:50|196.03|194.11|196.25|194.33|196.25|194.33|196.03|194.11|0
1646043300000|2022-02-28 10:15:00|196.11|194.19|195.75|193.83|196.11|194.19|195.75|193.83|0
1646043310000|2022-02-28 10:15:10|196.03|194.11|195.89|193.97|196.03|194.11|195.82|193.9|0
1646043320000|2022-02-28 10:15:20|195.75|193.83|196.18|194.26|196.18|194.26|195.6|193.68|0
1646043330000|2022-02-28 10:15:30|196.46|194.54|196.54|194.62|196.68|194.76|196.46|194.54|0
1646043340000|2022-02-28 10:15:40|196.75|194.83|197.18|195.26|197.18|195.26|196.75|194.83|0
1646043350000|2022-02-28 10:15:50|197.04|195.12|196.97|195.05|197.11|195.19|196.97|195.05|0
1646043360000|2022-02-28 10:16:00|196.89|194.97|197.04|195.12|197.04|195.12|196.61|194.69|0
1646043370000|2022-02-28 10:16:10|196.97|195.05|196.32|194.4|197.04|195.12|196.32|194.4|0
1646043380000|2022-02-28 10:16:20|196.39|194.47|196.75|194.83|196.75|194.83|196.39|194.47|0
1646043390000|2022-02-28 10:16:30|196.61|194.69|196.6|194.68|196.61|194.69|196.6|194.68|0
1646043400000|2022-02-28 10:16:40|196.68|194.76|196.46|194.54|196.68|194.76|196.46|194.54|0
1646043410000|2022-02-28 10:16:50|196.6|194.68|196.25|194.33|196.6|194.68|196.25|194.33|0
1646043420000|2022-02-28 10:17:00|196.46|194.54|196.89|194.97|196.89|194.97|196.46|194.54|0
1646043430000|2022-02-28 10:17:10|197.04|195.12|197.18|195.26|197.32|195.4|197.04|195.12|0
1646043440000|2022-02-28 10:17:20|197.04|195.12|196.46|194.54|197.04|195.12|196.46|194.54|0
1646043450000|2022-02-28 10:17:30|196.32|194.4|196.03|194.11|196.46|194.54|196.03|194.11|0
1646043460000|2022-02-28 10:17:40|195.96|194.04|196.46|194.54|196.46|194.54|195.96|194.04|0
1646043470000|2022-02-28 10:17:50|196.03|194.11|196.46|194.54|196.46|194.54|196.03|194.11|0
1646043480000|2022-02-28 10:18:00|196.75|194.83|196.97|195.05|196.97|195.05|196.6|194.68|0
1646043490000|2022-02-28 10:18:10|196.82|194.9|197.32|195.4|197.32|195.4|196.82|194.9|0
1646043500000|2022-02-28 10:18:20|196.82|194.9|196.75|194.83|196.82|194.9|196.75|194.83|0
1646043510000|2022-02-28 10:18:30|196.68|194.76|196.89|194.97|196.89|194.97|196.68|194.76|0
1646043520000|2022-02-28 10:18:40|196.1|194.18|195.67|193.75|196.1|194.18|195.67|193.75|0
1646043530000|2022-02-28 10:18:50|195.74|193.82|196.46|194.54|196.46|194.54|195.74|193.82|0
1646043540000|2022-02-28 10:19:00|196.53|194.61|196.6|194.68|196.6|194.68|196.53|194.61|0
1646043550000|2022-02-28 10:19:10|196.46|194.54|196.75|194.83|196.82|194.9|196.46|194.54|0
1646043560000|2022-02-28 10:19:20|196.89|194.97|196.75|194.83|196.89|194.97|196.75|194.83|0
1646043570000|2022-02-28 10:19:30|196.6|194.68|196.53|194.61|196.6|194.68|196.53|194.61|0
1646043580000|2022-02-28 10:19:40|196.24|194.32|195.88|193.96|196.24|194.32|195.88|193.96|0
1646043590000|2022-02-28 10:19:50|195.74|193.82|196.03|194.11|196.03|194.11|195.74|193.82|0
1646043600000|2022-02-28 10:20:00|196.46|194.54|195.88|193.96|196.46|194.54|195.88|193.96|0
1646043610000|2022-02-28 10:20:10|195.74|193.82|195.81|193.89|195.81|193.89|195.67|193.75|0
1646043620000|2022-02-28 10:20:20|196.03|194.11|196.31|194.39|196.31|194.39|196.03|194.11|0
1646043630000|2022-02-28 10:20:30|196.03|194.11|195.88|193.96|196.03|194.11|195.88|193.96|0
1646043640000|2022-02-28 10:20:40|196.74|194.82|196.53|194.61|196.74|194.82|196.53|194.61|0
1646043650000|2022-02-28 10:20:50|196.46|194.54|196.31|194.39|196.46|194.54|196.31|194.39|0
1646043660000|2022-02-28 10:21:00|196.17|194.25|196.02|194.1|196.17|194.25|195.88|193.96|0
1646043670000|2022-02-28 10:21:10|196.31|194.39|195.88|193.96|196.31|194.39|195.88|193.96|0
1646043680000|2022-02-28 10:21:20|195.74|193.82|195.74|193.82|195.74|193.82|195.74|193.82|0
1646043690000|2022-02-28 10:21:30|195.67|193.75|195.74|193.82|195.74|193.82|195.59|193.67|0
1646043700000|2022-02-28 10:21:40|195.45|193.53|195.81|193.89|195.81|193.89|195.45|193.53|0
1646043710000|2022-02-28 10:21:50|196.1|194.18|196.1|194.18|196.17|194.25|196.1|194.18|0
1646043720000|2022-02-28 10:22:00|195.74|193.82|195.59|193.67|195.88|193.96|195.59|193.67|0
1646043730000|2022-02-28 10:22:10|195.31|193.39|195.59|193.67|195.59|193.67|195.31|193.39|0
1646043740000|2022-02-28 10:22:20|195.74|193.82|195.45|193.53|195.74|193.82|195.45|193.53|0
1646043750000|2022-02-28 10:22:30|196.02|194.1|196.67|194.75|196.67|194.75|195.88|193.96|0
1646043760000|2022-02-28 10:22:40|196.74|194.82|196.74|194.82|196.96|195.04|196.74|194.82|0
1646043770000|2022-02-28 10:22:50|196.31|194.39|195.88|193.96|196.31|194.39|195.88|193.96|0
1646043780000|2022-02-28 10:23:00|195.81|193.89|195.74|193.82|195.81|193.89|195.45|193.53|0
1646043790000|2022-02-28 10:23:10|196.67|194.75|196.88|194.96|196.88|194.96|196.45|194.53|0
1646043800000|2022-02-28 10:23:20|196.67|194.75|196.6|194.68|196.67|194.75|196.6|194.68|0
1646043810000|2022-02-28 10:23:30|196.88|194.96|196.45|194.53|196.88|194.96|196.31|194.39|0
1646043820000|2022-02-28 10:23:40|196.17|194.25|196.45|194.53|196.6|194.68|195.95|194.03|0
1646043830000|2022-02-28 10:23:50|196.88|194.96|196.96|195.04|196.96|195.04|196.88|194.96|0
1646043840000|2022-02-28 10:24:00|196.81|194.89|196.45|194.53|196.88|194.96|196.45|194.53|0
1646043850000|2022-02-28 10:24:10|196.53|194.61|196.31|194.39|196.53|194.61|196.31|194.39|0
1646043860000|2022-02-28 10:24:20|196.45|194.53|196.31|194.39|196.45|194.53|196.24|194.32|0
1646043870000|2022-02-28 10:24:30|196.16|194.24|196.74|194.82|196.74|194.82|196.1|194.18|0
1646043880000|2022-02-28 10:24:40|196.88|194.96|198.04|196.12|198.04|196.12|196.88|194.96|0
1646043890000|2022-02-28 10:24:50|198.18|196.26|198.04|196.12|198.18|196.26|197.97|196.05|0
1646043900000|2022-02-28 10:25:00|198.18|196.26|197.39|195.47|198.18|196.26|197.31|195.39|0
1646043910000|2022-02-28 10:25:10|197.31|195.39|197.53|195.61|197.53|195.61|197.24|195.32|0
1646043920000|2022-02-28 10:25:20|197.6|195.68|197.46|195.54|197.6|195.68|197.17|195.25|0
1646043930000|2022-02-28 10:25:30|197.53|195.61|197.46|195.54|197.6|195.68|197.46|195.54|0
1646043940000|2022-02-28 10:25:40|197.6|195.68|197.46|195.54|197.6|195.68|197.17|195.25|0
1646043950000|2022-02-28 10:25:50|197.75|195.83|197.31|195.39|197.75|195.83|197.31|195.39|0
1646043960000|2022-02-28 10:26:00|197.17|195.25|197.1|195.18|197.46|195.54|197.1|195.18|0
1646043970000|2022-02-28 10:26:10|196.88|194.96|196.81|194.89|197.1|195.18|196.81|194.89|0
1646043980000|2022-02-28 10:26:20|196.88|194.96|197.46|195.54|197.46|195.54|196.88|194.96|0
1646043990000|2022-02-28 10:26:30|197.6|195.68|196.74|194.82|197.6|195.68|196.74|194.82|0
1646044000000|2022-02-28 10:26:40|196.88|194.96|196.88|194.96|196.88|194.96|196.88|194.96|0
1646044010000|2022-02-28 10:26:50|196.67|194.75|196.59|194.67|196.95|195.03|196.59|194.67|0
1646044020000|2022-02-28 10:27:00|196.81|194.89|196.74|194.82|196.81|194.89|196.52|194.6|0
1646044030000|2022-02-28 10:27:10|196.59|194.67|196.74|194.82|196.74|194.82|196.59|194.67|0
1646044040000|2022-02-28 10:27:20|197.24|195.32|197.17|195.25|197.31|195.39|197.17|195.25|0
1646044050000|2022-02-28 10:27:30|197.45|195.53|197.17|195.25|197.45|195.53|197.17|195.25|0
1646044060000|2022-02-28 10:27:40|197.24|195.32|197.17|195.25|197.24|195.32|197.02|195.1|0
1646044070000|2022-02-28 10:27:50|197.53|195.61|197.6|195.68|197.82|195.9|197.53|195.61|0
1646044080000|2022-02-28 10:28:00|197.74|195.82|197.45|195.53|197.74|195.82|197.45|195.53|0
1646044090000|2022-02-28 10:28:10|197.1|195.18|196.95|195.03|197.1|195.18|196.88|194.96|0
1646044100000|2022-02-28 10:28:20|196.45|194.53|196.02|194.1|196.59|194.67|196.02|194.1|0
1646044110000|2022-02-28 10:28:30|196.16|194.24|196.16|194.24|196.52|194.6|196.16|194.24|0
1646044120000|2022-02-28 10:28:40|196.3|194.38|196.09|194.17|196.3|194.38|196.09|194.17|0
1646044130000|2022-02-28 10:28:50|195.8|193.88|195.15|193.23|195.8|193.88|195.15|193.23|0
1646044140000|2022-02-28 10:29:00|195.23|193.31|195.15|193.23|195.3|193.38|195.01|193.09|0
1646044150000|2022-02-28 10:29:10|195.37|193.45|195.15|193.23|195.37|193.45|195.15|193.23|0
1646044160000|2022-02-28 10:29:20|195.01|193.09|195.3|193.38|195.3|193.38|194.94|193.02|0
1646044170000|2022-02-28 10:29:30|194.87|192.95|194.44|192.52|194.87|192.95|194.44|192.52|0
1646044180000|2022-02-28 10:29:40|194.3|192.38|194.3|192.38|194.3|192.38|194.01|192.09|0
1646044190000|2022-02-28 10:29:50|194.23|192.31|194.37|192.45|194.51|192.59|194.23|192.31|0
1646044200000|2022-02-28 10:30:00|194.3|192.38|194.23|192.31|194.3|192.38|194.15|192.23|0
1646044210000|2022-02-28 10:30:10|193.37|191.45|193.44|191.52|193.66|191.74|193.37|191.45|0
1646044220000|2022-02-28 10:30:20|193.51|191.59|193.58|191.66|193.66|191.74|193.51|191.59|0
1646044230000|2022-02-28 10:30:30|193.51|191.59|193.3|191.38|193.51|191.59|193.3|191.38|0
1646044240000|2022-02-28 10:30:40|193.15|191.23|192.66|190.74|193.15|191.23|192.52|190.6|0
1646044250000|2022-02-28 10:30:50|192.23|190.31|191.73|189.81|192.23|190.31|191.73|189.81|0
1646044260000|2022-02-28 10:31:00|191.95|190.03|192.02|190.1|192.23|190.31|191.87|189.95|0
1646044270000|2022-02-28 10:31:10|192.3|190.38|192.3|190.38|192.3|190.38|192.23|190.31|0
1646044280000|2022-02-28 10:31:20|192.37|190.45|192.87|190.95|192.94|191.02|192.37|190.45|0
1646044290000|2022-02-28 10:31:30|192.66|190.74|192.52|190.6|192.66|190.74|192.52|190.6|0
1646044300000|2022-02-28 10:31:40|192.58|190.66|192.58|190.66|192.73|190.81|192.58|190.66|0
1646044310000|2022-02-28 10:31:50|192.87|190.95|193.58|191.66|193.58|191.66|192.87|190.95|0
1646044320000|2022-02-28 10:32:00|193.44|191.52|193.29|191.37|193.58|191.66|193.29|191.37|0
1646044330000|2022-02-28 10:32:10|193.37|191.45|193.58|191.66|193.58|191.66|193.29|191.37|0
1646044340000|2022-02-28 10:32:20|193.65|191.73|193.8|191.88|193.8|191.88|193.58|191.66|0
1646044350000|2022-02-28 10:32:30|193.86|191.94|193.86|191.94|193.94|192.02|193.86|191.94|0
1646044360000|2022-02-28 10:32:40|193.72|191.8|194.51|192.59|194.51|192.59|193.72|191.8|0
1646044370000|2022-02-28 10:32:50|194.58|192.66|194.51|192.59|194.58|192.66|194.51|192.59|0
1646044380000|2022-02-28 10:33:00|194.43|192.51|195.01|193.09|195.01|193.09|194.43|192.51|0
1646044390000|2022-02-28 10:33:10|195.22|193.3|195.65|193.73|195.65|193.73|195.15|193.23|0
1646044400000|2022-02-28 10:33:20|195.87|193.95|195.87|193.95|196.01|194.09|195.87|193.95|0
1646044410000|2022-02-28 10:33:30|196.01|194.09|196.01|194.09|196.01|194.09|195.8|193.88|0
1646044420000|2022-02-28 10:33:40|195.8|193.88|196.23|194.31|196.23|194.31|195.8|193.88|0
1646044430000|2022-02-28 10:33:50|196.3|194.38|196.15|194.23|196.3|194.38|196.15|194.23|0
1646044440000|2022-02-28 10:34:00|196.3|194.38|195.65|193.73|196.3|194.38|195.65|193.73|0
1646044450000|2022-02-28 10:34:10|196.01|194.09|196.23|194.31|196.37|194.45|195.94|194.02|0
1646044460000|2022-02-28 10:34:20|196.15|194.23|196.15|194.23|196.15|194.23|196.01|194.09|0
1646044470000|2022-02-28 10:34:30|196.3|194.38|195.86|193.94|196.3|194.38|195.86|193.94|0
1646044480000|2022-02-28 10:34:40|196.01|194.09|196.37|194.45|196.37|194.45|196.01|194.09|0
1646044490000|2022-02-28 10:34:50|196.44|194.52|196.29|194.37|196.44|194.52|196.01|194.09|0
1646044500000|2022-02-28 10:35:00|196.15|194.23|195.58|193.66|196.15|194.23|195.58|193.66|0
1646044510000|2022-02-28 10:35:10|195.29|193.37|195.43|193.51|195.43|193.51|195.15|193.23|0
1646044520000|2022-02-28 10:35:20|195.51|193.59|195.58|193.66|195.58|193.66|195.51|193.59|0
1646044530000|2022-02-28 10:35:30|195.86|193.94|196.8|194.88|196.8|194.88|195.86|193.94|0
1646044540000|2022-02-28 10:35:40|197.01|195.09|196.76|194.84|197.01|195.09|196.46|194.54|0
1646044550000|2022-02-28 10:35:50|196.62|194.7|196.33|194.41|196.62|194.7|196.11|194.19|0
1646044560000|2022-02-28 10:36:00|196.11|194.19|195.4|193.48|196.11|194.19|195.4|193.48|0
1646044570000|2022-02-28 10:36:10|195.33|193.41|195.25|193.33|195.4|193.48|195.25|193.33|0
1646044580000|2022-02-28 10:36:20|195.33|193.41|196.52|194.6|196.52|194.6|195.33|193.41|0
1646044590000|2022-02-28 10:36:30|196.95|195.03|197.01|195.09|197.09|195.17|196.95|195.03|0
1646044600000|2022-02-28 10:36:40|197.23|195.31|197.01|195.09|197.23|195.31|196.94|195.02|0
1646044610000|2022-02-28 10:36:50|197.16|195.24|196.94|195.02|197.16|195.24|196.94|195.02|0
1646044620000|2022-02-28 10:37:00|196.87|194.95|197.23|195.31|197.23|195.31|196.87|194.95|0
1646044630000|2022-02-28 10:37:10|197.16|195.24|197.09|195.17|197.16|195.24|197.09|195.17|0
1646044640000|2022-02-28 10:37:20|197.3|195.38|197.44|195.52|197.44|195.52|197.23|195.31|0
1646044650000|2022-02-28 10:37:30|197.23|195.31|197.23|195.31|197.3|195.38|197.16|195.24|0
1646044660000|2022-02-28 10:37:40|197.16|195.24|196.87|194.95|197.16|195.24|196.8|194.88|0
1646044670000|2022-02-28 10:37:50|196.66|194.74|196.8|194.88|196.8|194.88|196.3|194.38|0
1646044680000|2022-02-28 10:38:00|196.73|194.81|196.58|194.66|196.73|194.81|196.58|194.66|0
1646044690000|2022-02-28 10:38:10|196.8|194.88|196.66|194.74|196.8|194.88|196.58|194.66|0
1646044700000|2022-02-28 10:38:20|196.3|194.38|196.23|194.31|196.3|194.38|196.01|194.09|0
1646044710000|2022-02-28 10:38:30|196.08|194.16|195.58|193.66|196.08|194.16|195.58|193.66|0
1646044720000|2022-02-28 10:38:40|195.29|193.37|195.44|193.52|195.65|193.73|195.29|193.37|0
1646044730000|2022-02-28 10:38:50|195.58|193.66|195.58|193.66|195.72|193.8|195.58|193.66|0
1646044740000|2022-02-28 10:39:00|195.44|193.52|195.65|193.73|195.65|193.73|195.44|193.52|0
1646044750000|2022-02-28 10:39:10|197.01|195.09|197.23|195.31|197.23|195.31|196.87|194.95|0
1646044760000|2022-02-28 10:39:20|197.01|195.09|197.01|195.09|197.01|195.09|196.72|194.8|0
1646044780000|2022-02-28 10:39:40|197.08|195.16|197.15|195.23|197.15|195.23|197.01|195.09|0
1646044790000|2022-02-28 10:39:50|197.23|195.31|197.44|195.52|197.44|195.52|197.23|195.31|0
1646044800000|2022-02-28 10:40:00|198.01|196.09|198.23|196.31|198.23|196.31|197.87|195.95|0
1646044810000|2022-02-28 10:40:10|198.38|196.46|197.95|196.03|198.45|196.53|197.95|196.03|0
1646044820000|2022-02-28 10:40:20|198.09|196.17|197.37|195.45|198.09|196.17|197.3|195.38|0
1646044830000|2022-02-28 10:40:30|197.3|195.38|197.15|195.23|197.37|195.45|197.15|195.23|0
1646044840000|2022-02-28 10:40:40|196.87|194.95|196.87|194.95|197.08|195.16|196.87|194.95|0
1646044850000|2022-02-28 10:40:50|196.86|194.94|196.94|195.02|196.94|195.02|196.86|194.94|0
1646044860000|2022-02-28 10:41:00|197.01|195.09|196.86|194.94|197.01|195.09|196.86|194.94|0
1646044870000|2022-02-28 10:41:10|196.8|194.88|197.01|195.09|197.01|195.09|196.8|194.88|0
1646044880000|2022-02-28 10:41:20|196.86|194.94|197.73|195.81|197.73|195.81|196.86|194.94|0
1646044890000|2022-02-28 10:41:30|196.86|194.94|197.15|195.23|197.44|195.52|196.86|194.94|0
1646044900000|2022-02-28 10:41:40|197.44|195.52|197.58|195.66|197.58|195.66|197.29|195.37|0
1646044910000|2022-02-28 10:41:50|197.72|195.8|197.87|195.95|197.87|195.95|197.72|195.8|0
1646044920000|2022-02-28 10:42:00|197.29|195.37|197.58|195.66|197.58|195.66|197.29|195.37|0
1646044930000|2022-02-28 10:42:10|197.87|195.95|197.72|195.8|197.94|196.02|197.72|195.8|0
1646044940000|2022-02-28 10:42:20|197.44|195.52|197.44|195.52|197.51|195.59|197.44|195.52|0
1646044950000|2022-02-28 10:42:30|197.8|195.88|198.01|196.09|198.01|196.09|197.8|195.88|0
1646044960000|2022-02-28 10:42:40|197.94|196.02|198.3|196.38|198.3|196.38|197.94|196.02|0
1646044970000|2022-02-28 10:42:50|198.44|196.52|198.44|196.52|198.44|196.52|198.23|196.31|0
1646044980000|2022-02-28 10:43:00|198.3|196.38|197.87|195.95|198.3|196.38|197.87|195.95|0
1646044990000|2022-02-28 10:43:10|198.01|196.09|198.01|196.09|198.01|196.09|197.87|195.95|0
1646045000000|2022-02-28 10:43:20|198.15|196.23|198.09|196.17|198.15|196.23|198.09|196.17|0
1646045010000|2022-02-28 10:43:30|198.01|196.09|198.59|196.67|198.59|196.67|198.01|196.09|0
1646045020000|2022-02-28 10:43:40|198.73|196.81|198.3|196.38|198.73|196.81|198.3|196.38|0
1646045030000|2022-02-28 10:43:50|198.44|196.52|198.59|196.67|198.66|196.74|198.3|196.38|0
1646045040000|2022-02-28 10:44:00|198.8|196.88|199.16|197.24|199.31|197.39|198.8|196.88|0
1646045050000|2022-02-28 10:44:10|199.02|197.1|199.59|197.67|199.67|197.75|199.02|197.1|0
1646045060000|2022-02-28 10:44:20|199.88|197.96|199.59|197.67|199.88|197.96|199.59|197.67|0
1646045070000|2022-02-28 10:44:30|199.81|197.89|199.74|197.82|200.03|198.11|199.74|197.82|0
1646045080000|2022-02-28 10:44:40|199.88|197.96|199.81|197.89|200.1|198.18|199.81|197.89|0
1646045090000|2022-02-28 10:44:50|199.74|197.82|199.74|197.82|199.88|197.96|199.74|197.82|0
1646045100000|2022-02-28 10:45:00|199.96|198.04|200.1|198.18|200.1|198.18|199.96|198.04|0
1646045110000|2022-02-28 10:45:10|200.32|198.4|200.1|198.18|200.32|198.4|200.1|198.18|0
1646045120000|2022-02-28 10:45:20|200.17|198.25|200.68|198.76|200.68|198.76|200.17|198.25|0
1646045130000|2022-02-28 10:45:30|200.54|198.62|200.1|198.18|200.54|198.62|200.1|198.18|0
1646045140000|2022-02-28 10:45:40|200.03|198.11|199.67|197.75|200.03|198.11|199.67|197.75|0
1646045150000|2022-02-28 10:45:50|199.96|198.04|199.88|197.96|199.96|198.04|199.88|197.96|0
1646045160000|2022-02-28 10:46:00|199.59|197.67|200.1|198.18|200.1|198.18|199.59|197.67|0
1646045170000|2022-02-28 10:46:10|199.88|197.96|200.17|198.25|200.17|198.25|199.88|197.96|0
1646045180000|2022-02-28 10:46:20|200.54|198.62|200.75|198.83|200.75|198.83|200.54|198.62|0
1646045190000|2022-02-28 10:46:30|200.31|198.39|200.31|198.39|200.31|198.39|200.31|198.39|0
1646045200000|2022-02-28 10:46:40|200.46|198.54|200.6|198.68|200.6|198.68|200.46|198.54|0
1646045210000|2022-02-28 10:46:50|202.06|200.14|201.99|200.07|202.06|200.14|201.7|199.78|0
1646045220000|2022-02-28 10:47:00|201.69|199.77|202.35|200.43|202.35|200.43|201.69|199.77|0
1646045230000|2022-02-28 10:47:10|202.2|200.28|202.13|200.21|202.49|200.57|201.99|200.07|0
1646045240000|2022-02-28 10:47:20|201.84|199.92|201.91|199.99|201.99|200.07|201.84|199.92|0
1646045250000|2022-02-28 10:47:30|201.84|199.92|201.84|199.92|201.91|199.99|201.84|199.92|0
1646045260000|2022-02-28 10:47:40|201.98|200.06|202.05|200.13|202.05|200.13|201.84|199.92|0
1646045270000|2022-02-28 10:47:50|202.28|200.36|202.13|200.21|202.35|200.43|202.13|200.21|0
1646045280000|2022-02-28 10:48:00|202.28|200.36|202.13|200.21|202.28|200.36|202.05|200.13|0
1646045290000|2022-02-28 10:48:10|202.35|200.43|202.34|200.42|202.42|200.5|202.34|200.42|0
1646045300000|2022-02-28 10:48:20|202.27|200.35|202.64|200.72|202.64|200.72|202.27|200.35|0
1646045310000|2022-02-28 10:48:30|203|201.08|202.42|200.5|203|201.08|202.42|200.5|0
1646045320000|2022-02-28 10:48:40|202.57|200.65|202.13|200.21|202.57|200.65|202.13|200.21|0
1646045330000|2022-02-28 10:48:50|201.98|200.06|202.49|200.57|202.49|200.57|201.98|200.06|0
1646045340000|2022-02-28 10:49:00|202.64|200.72|203.07|201.15|203.15|201.23|202.64|200.72|0
1646045350000|2022-02-28 10:49:10|203.15|201.23|203.22|201.3|203.22|201.3|203.15|201.23|0
1646045370000|2022-02-28 10:49:30|203.59|201.67|203.51|201.59|203.8|201.88|203.51|201.59|0
1646045380000|2022-02-28 10:49:40|203.44|201.52|203.95|202.03|204.53|202.61|203.44|201.52|0
1646045390000|2022-02-28 10:49:50|203.73|201.81|203.06|201.14|203.8|201.88|203.06|201.14|0
1646045400000|2022-02-28 10:50:00|202.99|201.07|203.21|201.29|203.5|201.58|202.99|201.07|0
1646045410000|2022-02-28 10:50:10|202.41|200.49|202.19|200.27|202.41|200.49|202.19|200.27|0
1646045420000|2022-02-28 10:50:20|202.48|200.56|202.55|200.63|202.55|200.63|202.33|200.41|0
1646045430000|2022-02-28 10:50:30|202.7|200.78|202.85|200.93|202.92|201|202.7|200.78|0
1646045440000|2022-02-28 10:50:40|202.77|200.85|202.99|201.07|202.99|201.07|202.77|200.85|0
1646045450000|2022-02-28 10:50:50|202.92|201|203.5|201.58|203.5|201.58|202.92|201|0
1646045460000|2022-02-28 10:51:00|203.28|201.36|203.35|201.43|203.35|201.43|203.06|201.14|0
1646045470000|2022-02-28 10:51:10|203.06|201.14|202.92|201|203.14|201.22|202.92|201|0
1646045480000|2022-02-28 10:51:20|203.06|201.14|203.14|201.22|203.35|201.43|203.06|201.14|0
1646045490000|2022-02-28 10:51:30|203.06|201.14|203.5|201.58|203.5|201.58|203.06|201.14|0
1646045500000|2022-02-28 10:51:40|203.58|201.66|203.58|201.66|203.58|201.66|203.58|201.66|0
1646045510000|2022-02-28 10:51:50|203.5|201.58|203.5|201.58|203.5|201.58|203.5|201.58|0
1646045520000|2022-02-28 10:52:00|203.43|201.51|203.14|201.22|203.43|201.51|203.14|201.22|0
1646045530000|2022-02-28 10:52:10|203.21|201.29|203.35|201.43|203.35|201.43|203.06|201.14|0
1646045540000|2022-02-28 10:52:20|203.57|201.65|203.5|201.58|203.57|201.65|203.5|201.58|0
1646045550000|2022-02-28 10:52:30|203.06|201.14|203.06|201.14|203.06|201.14|203.06|201.14|0
1646045560000|2022-02-28 10:52:40|202.84|200.92|202.77|200.85|203.21|201.29|202.77|200.85|0
1646045570000|2022-02-28 10:52:50|202.91|200.99|202.77|200.85|202.91|200.99|202.77|200.85|0
1646045580000|2022-02-28 10:53:00|202.7|200.78|202.7|200.78|202.7|200.78|202.62|200.7|0
1646045590000|2022-02-28 10:53:10|202.41|200.49|202.33|200.41|202.48|200.56|202.33|200.41|0
1646045600000|2022-02-28 10:53:20|202.4|200.48|202.91|200.99|202.91|200.99|202.4|200.48|0
1646045610000|2022-02-28 10:53:30|203.28|201.36|203.06|201.14|203.28|201.36|202.91|200.99|0
1646045620000|2022-02-28 10:53:40|203.2|201.28|203.57|201.65|203.57|201.65|203.2|201.28|0
1646045630000|2022-02-28 10:53:50|203.43|201.51|203.57|201.65|203.57|201.65|203.43|201.51|0
1646045640000|2022-02-28 10:54:00|203.43|201.51|202.77|200.85|203.43|201.51|202.77|200.85|0
1646045650000|2022-02-28 10:54:10|203.06|201.14|203.2|201.28|203.2|201.28|203.06|201.14|0
1646045660000|2022-02-28 10:54:20|203.06|201.14|202.77|200.85|203.06|201.14|202.77|200.85|0
1646045670000|2022-02-28 10:54:30|202.91|200.99|203.06|201.14|203.2|201.28|202.91|200.99|0
1646045680000|2022-02-28 10:54:40|203.2|201.28|203.57|201.65|203.57|201.65|203.2|201.28|0
1646045690000|2022-02-28 10:54:50|203.43|201.51|203.57|201.65|203.57|201.65|203.43|201.51|0
1646045700000|2022-02-28 10:55:00|203.5|201.58|204.81|202.89|204.81|202.89|203.5|201.58|0
1646045710000|2022-02-28 10:55:10|204.45|202.53|204.3|202.38|204.45|202.53|204.3|202.38|0
1646045720000|2022-02-28 10:55:20|204.23|202.31|204.45|202.53|204.52|202.6|204.23|202.31|0
1646045730000|2022-02-28 10:55:30|204.01|202.09|204.52|202.6|204.52|202.6|204.01|202.09|0
1646045740000|2022-02-28 10:55:40|204.6|202.68|204.52|202.6|204.67|202.75|204.52|202.6|0
1646045750000|2022-02-28 10:55:50|204.45|202.53|204.01|202.09|204.45|202.53|204.01|202.09|0
1646045760000|2022-02-28 10:56:00|204.23|202.31|204.45|202.53|204.45|202.53|204.23|202.31|0
1646045770000|2022-02-28 10:56:10|204.52|202.6|204.45|202.53|204.67|202.75|204.45|202.53|0
1646045780000|2022-02-28 10:56:20|204.52|202.6|204.16|202.24|204.52|202.6|204.16|202.24|0
1646045790000|2022-02-28 10:56:30|204.23|202.31|203.93|202.01|204.23|202.31|203.93|202.01|0
1646045800000|2022-02-28 10:56:40|204.16|202.24|203.72|201.8|204.16|202.24|203.72|201.8|0
1646045810000|2022-02-28 10:56:50|204.23|202.31|204.15|202.23|204.23|202.31|204.08|202.16|0
1646045820000|2022-02-28 10:57:00|204.3|202.38|204.3|202.38|204.67|202.75|204.3|202.38|0
1646045830000|2022-02-28 10:57:10|204.15|202.23|203.49|201.57|204.15|202.23|203.49|201.57|0
1646045840000|2022-02-28 10:57:20|203.35|201.43|202.32|200.4|203.49|201.57|202.32|200.4|0
1646045850000|2022-02-28 10:57:30|202.25|200.33|202.11|200.19|202.55|200.63|202.11|200.19|0
1646045860000|2022-02-28 10:57:40|201.82|199.9|201.89|199.97|202.03|200.11|201.82|199.9|0
1646045870000|2022-02-28 10:57:50|201.82|199.9|201.89|199.97|201.89|199.97|201.67|199.75|0
1646045880000|2022-02-28 10:58:00|202.03|200.11|202.03|200.11|202.03|200.11|201.89|199.97|0
1646045890000|2022-02-28 10:58:10|201.82|199.9|201.74|199.82|202.03|200.11|201.74|199.82|0
1646045900000|2022-02-28 10:58:20|201.3|199.38|202.25|200.33|202.25|200.33|201.3|199.38|0
1646045910000|2022-02-28 10:58:30|201.89|199.97|202.32|200.4|202.32|200.4|201.89|199.97|0
1646045920000|2022-02-28 10:58:40|201.96|200.04|202.61|200.69|202.84|200.92|201.96|200.04|0
1646045930000|2022-02-28 10:58:50|202.98|201.06|203.2|201.28|203.2|201.28|202.98|201.06|0
1646045940000|2022-02-28 10:59:00|203.49|201.57|203.42|201.5|204.01|202.09|203.42|201.5|0
1646045950000|2022-02-28 10:59:10|203.13|201.21|203.2|201.28|203.2|201.28|203.13|201.21|0
1646045960000|2022-02-28 10:59:20|203.05|201.13|202.91|200.99|203.27|201.35|202.61|200.69|0
1646045970000|2022-02-28 10:59:30|203.2|201.28|203.49|201.57|203.57|201.65|203.2|201.28|0
1646045980000|2022-02-28 10:59:40|203.05|201.13|203.27|201.35|203.34|201.42|203.05|201.13|0
1646045990000|2022-02-28 10:59:50|203.34|201.42|204.37|202.45|204.37|202.45|203.34|201.42|0
1646046000000|2022-02-28 11:00:00|204.22|202.3|203.78|201.86|204.22|202.3|203.78|201.86|0
1646046010000|2022-02-28 11:00:10|203.93|202.01|204.3|202.38|204.3|202.38|203.93|202.01|0
1646046020000|2022-02-28 11:00:20|204.74|202.82|204.66|202.74|204.74|202.82|204.51|202.59|0
1646046030000|2022-02-28 11:00:30|204.74|202.82|205.1|203.18|205.18|203.26|204.74|202.82|0
1646046040000|2022-02-28 11:00:40|205.03|203.11|204.51|202.59|205.32|203.4|204.51|202.59|0
1646046050000|2022-02-28 11:00:50|204.66|202.74|205.62|203.7|205.62|203.7|204.66|202.74|0
1646046060000|2022-02-28 11:01:00|205.47|203.55|205.47|203.55|205.62|203.7|205.47|203.55|0
1646046070000|2022-02-28 11:01:10|205.32|203.4|205.62|203.7|205.62|203.7|205.32|203.4|0
1646046080000|2022-02-28 11:01:20|207.39|205.47|207.16|205.24|207.39|205.47|207.02|205.1|0
1646046090000|2022-02-28 11:01:30|207.31|205.39|207.61|205.69|207.98|206.06|207.31|205.39|0
1646046100000|2022-02-28 11:01:40|207.98|206.06|207.9|205.98|207.98|206.06|207.83|205.91|0
1646046110000|2022-02-28 11:01:50|208.05|206.13|209.68|207.76|210.06|208.14|208.05|206.13|0
1646046120000|2022-02-28 11:02:00|209.98|208.06|209.38|207.46|209.98|208.06|209.02|207.1|0
1646046130000|2022-02-28 11:02:10|209.17|207.25|208.57|206.65|209.31|207.39|208.57|206.65|0
1646046140000|2022-02-28 11:02:20|208.72|206.8|208.64|206.72|208.72|206.8|208.64|206.72|0
1646046150000|2022-02-28 11:02:30|208.72|206.8|208.49|206.57|208.87|206.95|208.49|206.57|0
1646046160000|2022-02-28 11:02:40|208.42|206.5|208.27|206.35|208.57|206.65|208.27|206.35|0
1646046170000|2022-02-28 11:02:50|208.42|206.5|208.57|206.65|208.57|206.65|208.42|206.5|0
1646046180000|2022-02-28 11:03:00|208.34|206.42|208.2|206.28|208.57|206.65|208.13|206.21|0
1646046190000|2022-02-28 11:03:10|207.98|206.06|207.6|205.68|207.98|206.06|207.6|205.68|0
1646046200000|2022-02-28 11:03:20|207.24|205.32|207.31|205.39|207.39|205.47|207.24|205.32|0
1646046210000|2022-02-28 11:03:30|207.39|205.47|207.68|205.76|207.75|205.83|207.39|205.47|0
1646046220000|2022-02-28 11:03:40|207.6|205.68|207.98|206.06|207.98|206.06|207.6|205.68|0
1646046230000|2022-02-28 11:03:50|207.6|205.68|207.46|205.54|207.6|205.68|207.38|205.46|0
1646046240000|2022-02-28 11:04:00|207.24|205.32|206.79|204.87|207.24|205.32|206.79|204.87|0
1646046250000|2022-02-28 11:04:10|206.5|204.58|206.65|204.73|206.65|204.73|206.5|204.58|0
1646046260000|2022-02-28 11:04:20|206.5|204.58|206.79|204.87|206.79|204.87|206.5|204.58|0
1646046270000|2022-02-28 11:04:30|206.72|204.8|206.13|204.21|206.72|204.8|206.13|204.21|0
1646046280000|2022-02-28 11:04:40|205.91|203.99|205.98|204.06|205.98|204.06|205.91|203.99|0
1646046290000|2022-02-28 11:04:50|205.91|203.99|205.24|203.32|205.91|203.99|205.24|203.32|0
1646046300000|2022-02-28 11:05:00|205.54|203.62|205.76|203.84|205.76|203.84|205.54|203.62|0
1646046310000|2022-02-28 11:05:10|205.68|203.76|205.24|203.32|205.68|203.76|205.24|203.32|0
1646046320000|2022-02-28 11:05:20|205.54|203.62|205.54|203.62|205.54|203.62|205.47|203.55|0
1646046330000|2022-02-28 11:05:30|205.61|203.69|205.61|203.69|205.61|203.69|205.54|203.62|0
1646046340000|2022-02-28 11:05:40|205.68|203.76|205.98|204.06|205.98|204.06|205.68|203.76|0
1646046350000|2022-02-28 11:05:50|205.91|203.99|204.44|202.52|205.91|203.99|204.44|202.52|0
1646046360000|2022-02-28 11:06:00|204.36|202.44|204.95|203.03|204.95|203.03|204.07|202.15|0
1646046370000|2022-02-28 11:06:10|205.09|203.17|205.02|203.1|205.17|203.25|205.02|203.1|0
1646046380000|2022-02-28 11:06:20|205.17|203.25|205.76|203.84|205.76|203.84|205.17|203.25|0
1646046390000|2022-02-28 11:06:30|205.83|203.91|205.53|203.61|205.83|203.91|205.53|203.61|0
1646046400000|2022-02-28 11:06:40|205.32|203.4|205.39|203.47|205.39|203.47|205.32|203.4|0
1646046410000|2022-02-28 11:06:50|205.46|203.54|205.39|203.47|205.46|203.54|205.39|203.47|0
1646046420000|2022-02-28 11:07:00|205.53|203.61|205.24|203.32|205.53|203.61|205.24|203.32|0
1646046430000|2022-02-28 11:07:10|204.95|203.03|204.88|202.96|204.95|203.03|204.51|202.59|0
1646046440000|2022-02-28 11:07:20|204.95|203.03|205.53|203.61|205.61|203.69|204.95|203.03|0
1646046450000|2022-02-28 11:07:30|205.68|203.76|205.9|203.98|205.9|203.98|205.68|203.76|0
1646046460000|2022-02-28 11:07:40|205.68|203.76|205.09|203.17|205.76|203.84|205.09|203.17|0
1646046470000|2022-02-28 11:07:50|205.02|203.1|204.87|202.95|205.09|203.17|204.87|202.95|0
1646046480000|2022-02-28 11:08:00|204.95|203.03|205.39|203.47|205.39|203.47|204.95|203.03|0
1646046490000|2022-02-28 11:08:10|205.46|203.54|205.46|203.54|205.46|203.54|205.46|203.54|0
1646046500000|2022-02-28 11:08:20|205.53|203.61|205.39|203.47|205.76|203.84|205.39|203.47|0
1646046510000|2022-02-28 11:08:30|205.31|203.39|205.09|203.17|205.31|203.39|205.09|203.17|0
1646046520000|2022-02-28 11:08:40|205.02|203.1|204.87|202.95|205.09|203.17|204.87|202.95|0
1646046530000|2022-02-28 11:08:50|205.38|203.46|206.27|204.35|206.27|204.35|205.38|203.46|0
1646046540000|2022-02-28 11:09:00|206.12|204.2|205.68|203.76|206.12|204.2|205.68|203.76|0
1646046550000|2022-02-28 11:09:10|205.83|203.91|205.53|203.61|205.83|203.91|205.53|203.61|0
1646046560000|2022-02-28 11:09:20|205.24|203.32|205.09|203.17|205.31|203.39|205.09|203.17|0
1646046570000|2022-02-28 11:09:30|205.31|203.39|205.09|203.17|205.31|203.39|205.09|203.17|0
1646046580000|2022-02-28 11:09:40|205.24|203.32|205.24|203.32|205.24|203.32|205.02|203.1|0
1646046590000|2022-02-28 11:09:50|205.02|203.1|205.09|203.17|205.24|203.32|205.02|203.1|0
1646046600000|2022-02-28 11:10:00|205.02|203.1|203.7|201.78|205.02|203.1|203.7|201.78|0
1646046610000|2022-02-28 11:10:10|204.21|202.29|204.36|202.44|204.36|202.44|204.21|202.29|0
1646046620000|2022-02-28 11:10:20|204.5|202.58|204.14|202.22|204.5|202.58|204.14|202.22|0
1646046630000|2022-02-28 11:10:30|204.21|202.29|204.79|202.87|204.79|202.87|204.21|202.29|0
1646046640000|2022-02-28 11:10:40|205.24|203.32|205.38|203.46|205.38|203.46|205.24|203.32|0
1646046650000|2022-02-28 11:10:50|205.31|203.39|205.68|203.76|205.68|203.76|205.24|203.32|0
1646046660000|2022-02-28 11:11:00|206.12|204.2|205.75|203.83|206.12|204.2|205.75|203.83|0
1646046670000|2022-02-28 11:11:10|205.68|203.76|205.23|203.31|205.68|203.76|205.08|203.16|0
1646046680000|2022-02-28 11:11:20|205.6|203.68|206.26|204.34|206.26|204.34|205.6|203.68|0
1646046690000|2022-02-28 11:11:30|206.41|204.49|205.67|203.75|206.41|204.49|205.67|203.75|0
1646046700000|2022-02-28 11:11:40|205.46|203.54|205.53|203.61|205.67|203.75|205.46|203.54|0
1646046710000|2022-02-28 11:11:50|205.67|203.75|206.12|204.2|206.12|204.2|205.67|203.75|0
1646046720000|2022-02-28 11:12:00|206.19|204.27|206.78|204.86|206.78|204.86|206.19|204.27|0
1646046730000|2022-02-28 11:12:10|206.56|204.64|206.49|204.57|206.56|204.64|206.49|204.57|0
1646046740000|2022-02-28 11:12:20|206.26|204.34|206.19|204.27|206.26|204.34|206.19|204.27|0
1646046750000|2022-02-28 11:12:30|206.26|204.34|205.67|203.75|206.34|204.42|205.67|203.75|0
1646046760000|2022-02-28 11:12:40|205.6|203.68|205.38|203.46|205.6|203.68|205.31|203.39|0
1646046770000|2022-02-28 11:12:50|205.31|203.39|205.38|203.46|205.38|203.46|205.16|203.24|0
1646046780000|2022-02-28 11:13:00|204.94|203.02|205.82|203.9|205.82|203.9|204.94|203.02|0
1646046790000|2022-02-28 11:13:10|206.11|204.19|206.11|204.19|206.11|204.19|206.11|204.19|0
1646046800000|2022-02-28 11:13:20|205.97|204.05|205.9|203.98|205.97|204.05|205.9|203.98|0
1646046810000|2022-02-28 11:13:30|206.04|204.12|205.75|203.83|206.04|204.12|205.75|203.83|0
1646046820000|2022-02-28 11:13:40|205.67|203.75|205.67|203.75|205.82|203.9|205.52|203.6|0
1646046830000|2022-02-28 11:13:50|205.16|203.24|205.97|204.05|205.97|204.05|205.16|203.24|0
1646046840000|2022-02-28 11:14:00|205.67|203.75|205.82|203.9|206.26|204.34|205.67|203.75|0
1646046850000|2022-02-28 11:14:10|205.6|203.68|205.3|203.38|205.67|203.75|205.3|203.38|0
1646046860000|2022-02-28 11:14:20|205.23|203.31|204.49|202.57|205.23|203.31|204.49|202.57|0
1646046870000|2022-02-28 11:14:30|204.27|202.35|204.2|202.28|204.27|202.35|204.2|202.28|0
1646046880000|2022-02-28 11:14:40|204.27|202.35|203.9|201.98|204.27|202.35|203.9|201.98|0
1646046890000|2022-02-28 11:14:50|203.76|201.84|203.25|201.33|203.76|201.84|203.25|201.33|0
1646046900000|2022-02-28 11:15:00|203.39|201.47|203.39|201.47|203.39|201.47|203.32|201.4|0
1646046910000|2022-02-28 11:15:10|203.25|201.33|203.39|201.47|203.39|201.47|203.25|201.33|0
1646046920000|2022-02-28 11:15:20|202.95|201.03|203.17|201.25|203.17|201.25|202.95|201.03|0
1646046930000|2022-02-28 11:15:30|203.02|201.1|202.66|200.74|203.02|201.1|202.66|200.74|0
1646046940000|2022-02-28 11:15:40|202.59|200.67|202.58|200.66|202.66|200.74|202.58|200.66|0
1646046950000|2022-02-28 11:15:50|202.51|200.59|202.29|200.37|202.51|200.59|202.29|200.37|0
1646046960000|2022-02-28 11:16:00|202.15|200.23|201.93|200.01|202.15|200.23|201.93|200.01|0
1646046970000|2022-02-28 11:16:10|201.85|199.93|201.85|199.93|201.85|199.93|201.71|199.79|0
1646046980000|2022-02-28 11:16:20|201.56|199.64|201.42|199.5|201.56|199.64|201.42|199.5|0
1646046990000|2022-02-28 11:16:30|201.49|199.57|201.05|199.13|201.56|199.64|201.05|199.13|0
1646047000000|2022-02-28 11:16:40|200.83|198.91|202.08|200.16|202.08|200.16|200.83|198.91|0
1646047010000|2022-02-28 11:16:50|202.29|200.37|202|200.08|202.29|200.37|201.85|199.93|0
1646047020000|2022-02-28 11:17:00|202.14|200.22|202.07|200.15|202.14|200.22|202.07|200.15|0
1646047030000|2022-02-28 11:17:10|202.14|200.22|202.14|200.22|202.14|200.22|202.14|200.22|0
1646047040000|2022-02-28 11:17:20|202.29|200.37|202.44|200.52|202.44|200.52|202.14|200.22|0
1646047050000|2022-02-28 11:17:30|202.58|200.66|202.58|200.66|202.73|200.81|202.58|200.66|0
1646047060000|2022-02-28 11:17:40|202.66|200.74|202.58|200.66|202.66|200.74|202.58|200.66|0
1646047070000|2022-02-28 11:17:50|202.14|200.22|202.14|200.22|202.14|200.22|202|200.08|0
1646047080000|2022-02-28 11:18:00|201.56|199.64|201.71|199.79|201.85|199.93|201.56|199.64|0
1646047090000|2022-02-28 11:18:10|201.56|199.64|202.07|200.15|202.07|200.15|201.56|199.64|0
1646047100000|2022-02-28 11:18:20|202.44|200.52|202.51|200.59|202.58|200.66|202.44|200.52|0
1646047110000|2022-02-28 11:18:30|202.87|200.95|202.73|200.81|202.87|200.95|202.73|200.81|0
1646047120000|2022-02-28 11:18:40|203.02|201.1|202.73|200.81|203.02|201.1|202.73|200.81|0
1646047130000|2022-02-28 11:18:50|202.29|200.37|202.66|200.74|202.66|200.74|202.29|200.37|0
1646047140000|2022-02-28 11:19:00|202.58|200.66|202.58|200.66|202.66|200.74|202.58|200.66|0
1646047150000|2022-02-28 11:19:10|202.66|200.74|202.14|200.22|202.66|200.74|202.14|200.22|0
1646047160000|2022-02-28 11:19:20|202.07|200.15|202.14|200.22|202.14|200.22|202.07|200.15|0
1646047170000|2022-02-28 11:19:30|202.07|200.15|202.36|200.44|202.36|200.44|202|200.08|0
1646047180000|2022-02-28 11:19:40|202.14|200.22|202.14|200.22|202.22|200.3|202.14|200.22|0
1646047190000|2022-02-28 11:19:50|202.07|200.15|199.74|197.82|202.07|200.15|199.74|197.82|0
1646047200000|2022-02-28 11:20:00|199.81|197.89|200.76|198.84|200.76|198.84|199.81|197.89|0
1646047210000|2022-02-28 11:20:10|200.83|198.91|201.2|199.28|201.2|199.28|200.83|198.91|0
1646047220000|2022-02-28 11:20:20|201.12|199.2|199.89|197.97|201.12|199.2|199.89|197.97|0
1646047230000|2022-02-28 11:20:30|200.18|198.26|200.39|198.47|200.39|198.47|200.1|198.18|0
1646047240000|2022-02-28 11:20:40|200.03|198.11|200.18|198.26|200.32|198.4|200.03|198.11|0
1646047250000|2022-02-28 11:20:50|199.96|198.04|200.47|198.55|200.47|198.55|199.96|198.04|0
1646047260000|2022-02-28 11:21:00|200.76|198.84|199.67|197.75|200.76|198.84|199.67|197.75|0
1646047270000|2022-02-28 11:21:10|200.61|198.69|200.97|199.05|200.97|199.05|200.61|198.69|0
1646047280000|2022-02-28 11:21:20|200.9|198.98|201.12|199.2|201.19|199.27|200.9|198.98|0
1646047290000|2022-02-28 11:21:30|201.05|199.13|201.12|199.2|201.12|199.2|201.05|199.13|0
1646047300000|2022-02-28 11:21:40|201.19|199.27|201.34|199.42|201.34|199.42|201.19|199.27|0
1646047310000|2022-02-28 11:21:50|201.41|199.49|201.12|199.2|201.41|199.49|201.12|199.2|0
1646047320000|2022-02-28 11:22:00|201.26|199.34|201.12|199.2|201.26|199.34|201.05|199.13|0
1646047330000|2022-02-28 11:22:10|201.05|199.13|200.97|199.05|201.05|199.13|200.97|199.05|0
1646047340000|2022-02-28 11:22:20|201.12|199.2|201.12|199.2|201.26|199.34|201.12|199.2|0
1646047350000|2022-02-28 11:22:30|200.97|199.05|201.12|199.2|201.12|199.2|200.97|199.05|0
1646047360000|2022-02-28 11:22:40|200.97|199.05|200.9|198.98|201.12|199.2|200.9|198.98|0
1646047370000|2022-02-28 11:22:50|200.97|199.05|201.12|199.2|201.12|199.2|200.97|199.05|0
1646047380000|2022-02-28 11:23:00|200.83|198.91|200.17|198.25|200.83|198.91|200.17|198.25|0
1646047390000|2022-02-28 11:23:10|200.39|198.47|200.53|198.61|200.53|198.61|200.39|198.47|0
1646047400000|2022-02-28 11:23:20|200.39|198.47|200.46|198.54|200.53|198.61|200.39|198.47|0
1646047410000|2022-02-28 11:23:30|200.17|198.25|200.24|198.32|200.24|198.32|200.17|198.25|0
1646047420000|2022-02-28 11:23:40|200.17|198.25|200.24|198.32|200.24|198.32|200.03|198.11|0
1646047430000|2022-02-28 11:23:50|200.17|198.25|200.39|198.47|200.39|198.47|200.1|198.18|0
1646047440000|2022-02-28 11:24:00|201.34|199.42|201.92|200|201.92|200|201.12|199.2|0
1646047450000|2022-02-28 11:24:10|202.28|200.36|201.84|199.92|202.28|200.36|201.84|199.92|0
1646047460000|2022-02-28 11:24:20|201.99|200.07|201.84|199.92|201.99|200.07|201.77|199.85|0
1646047470000|2022-02-28 11:24:30|201.77|199.85|201.84|199.92|201.92|200|201.77|199.85|0
1646047480000|2022-02-28 11:24:40|201.77|199.85|201.7|199.78|201.99|200.07|201.7|199.78|0
1646047490000|2022-02-28 11:24:50|201.77|199.85|201.84|199.92|201.84|199.92|201.63|199.71|0
1646047500000|2022-02-28 11:25:00|201.7|199.78|201.99|200.07|201.99|200.07|201.55|199.63|0
1646047510000|2022-02-28 11:25:10|202.13|200.21|202.43|200.51|202.5|200.58|202.13|200.21|0
1646047520000|2022-02-28 11:25:20|201.84|199.92|201.84|199.92|201.84|199.92|201.84|199.92|0
1646047530000|2022-02-28 11:25:30|202.13|200.21|202.06|200.14|202.13|200.21|201.99|200.07|0
1646047540000|2022-02-28 11:25:40|201.92|200|201.99|200.07|202.13|200.21|201.92|200|0
1646047550000|2022-02-28 11:25:50|202.13|200.21|202.13|200.21|202.21|200.29|202.13|200.21|0
1646047560000|2022-02-28 11:26:00|202.21|200.29|201.77|199.85|202.43|200.51|201.77|199.85|0
1646047570000|2022-02-28 11:26:10|201.55|199.63|200.97|199.05|201.55|199.63|200.97|199.05|0
1646047580000|2022-02-28 11:26:20|201.04|199.12|201.19|199.27|201.19|199.27|200.75|198.83|0
1646047590000|2022-02-28 11:26:30|201.11|199.19|200.38|198.46|201.11|199.19|200.38|198.46|0
1646047600000|2022-02-28 11:26:40|200.31|198.39|200.31|198.39|200.31|198.39|200.31|198.39|0
1646047610000|2022-02-28 11:26:50|200.38|198.46|200.75|198.83|200.75|198.83|200.38|198.46|0
1646047620000|2022-02-28 11:27:00|200.9|198.98|200.82|198.9|200.9|198.98|200.82|198.9|0
1646047630000|2022-02-28 11:27:10|200.53|198.61|200.53|198.61|200.53|198.61|200.46|198.54|0
1646047640000|2022-02-28 11:27:20|200.24|198.32|200.24|198.32|200.24|198.32|200.17|198.25|0
1646047650000|2022-02-28 11:27:30|200.31|198.39|200.24|198.32|200.31|198.39|200.24|198.32|0
1646047660000|2022-02-28 11:27:40|200.09|198.17|199.66|197.74|200.09|198.17|199.66|197.74|0
1646047670000|2022-02-28 11:27:50|199.8|197.88|200.17|198.25|200.17|198.25|199.8|197.88|0
1646047680000|2022-02-28 11:28:00|199.88|197.96|199.95|198.03|199.95|198.03|199.66|197.74|0
1646047690000|2022-02-28 11:28:10|199.37|197.45|199.37|197.45|199.44|197.52|199.37|197.45|0
1646047700000|2022-02-28 11:28:20|199.51|197.59|199.37|197.45|199.51|197.59|199.37|197.45|0
1646047710000|2022-02-28 11:28:30|199.3|197.38|199.37|197.45|199.37|197.45|199.22|197.3|0
1646047720000|2022-02-28 11:28:40|199.51|197.59|199.51|197.59|199.51|197.59|199.15|197.23|0
1646047730000|2022-02-28 11:28:50|200.02|198.1|199.44|197.52|200.02|198.1|199.44|197.52|0
1646047740000|2022-02-28 11:29:00|199.51|197.59|199.51|197.59|199.8|197.88|199.51|197.59|0
1646047750000|2022-02-28 11:29:10|199.66|197.74|199.01|197.09|199.66|197.74|199.01|197.09|0
1646047760000|2022-02-28 11:29:20|199.15|197.23|199.59|197.67|199.59|197.67|199.15|197.23|0
1646047770000|2022-02-28 11:29:30|199.51|197.59|199.22|197.3|199.51|197.59|199.22|197.3|0
1646047780000|2022-02-28 11:29:40|199.44|197.52|199.58|197.66|199.58|197.66|199.36|197.44|0
1646047790000|2022-02-28 11:29:50|199.22|197.3|199.87|197.95|199.87|197.95|199.22|197.3|0
1646047800000|2022-02-28 11:30:00|199.8|197.88|199.65|197.73|199.8|197.88|199.65|197.73|0
1646047810000|2022-02-28 11:30:10|199.58|197.66|199.29|197.37|199.58|197.66|199.29|197.37|0
1646047820000|2022-02-28 11:30:20|199.07|197.15|199.22|197.3|199.22|197.3|199.07|197.15|0
1646047830000|2022-02-28 11:30:30|199.29|197.37|199.15|197.23|199.44|197.52|199.15|197.23|0
1646047840000|2022-02-28 11:30:40|199.22|197.3|199.65|197.73|199.65|197.73|199.22|197.3|0
1646047850000|2022-02-28 11:30:50|199.94|198.02|200.02|198.1|200.02|198.1|199.8|197.88|0
1646047860000|2022-02-28 11:31:00|199.94|198.02|199.87|197.95|199.94|198.02|199.73|197.81|0
1646047870000|2022-02-28 11:31:10|199.94|198.02|199.8|197.88|199.94|198.02|199.73|197.81|0
1646047880000|2022-02-28 11:31:20|199.87|197.95|199.8|197.88|199.94|198.02|199.8|197.88|0
1646047890000|2022-02-28 11:31:30|199.73|197.81|199.8|197.88|199.8|197.88|199.65|197.73|0
1646047900000|2022-02-28 11:31:40|199.22|197.3|199.07|197.15|199.22|197.3|199.07|197.15|0
1646047910000|2022-02-28 11:31:50|199.22|197.3|199.36|197.44|199.51|197.59|199.22|197.3|0
1646047920000|2022-02-28 11:32:00|199.87|197.95|199.87|197.95|199.87|197.95|199.87|197.95|0
1646047930000|2022-02-28 11:32:10|199.8|197.88|199.8|197.88|199.8|197.88|199.73|197.81|0
1646047940000|2022-02-28 11:32:20|199.94|198.02|200.31|198.39|200.31|198.39|199.94|198.02|0
1646047950000|2022-02-28 11:32:30|200.52|198.6|200.23|198.31|200.52|198.6|200.23|198.31|0
1646047960000|2022-02-28 11:32:40|200.38|198.46|200.38|198.46|200.38|198.46|200.23|198.31|0
1646047970000|2022-02-28 11:32:50|200.45|198.53|200.23|198.31|200.45|198.53|200.23|198.31|0
1646047980000|2022-02-28 11:33:00|200.16|198.24|200.45|198.53|200.45|198.53|200.16|198.24|0
1646047990000|2022-02-28 11:33:10|200.09|198.17|200.16|198.24|200.16|198.24|200.09|198.17|0
1646048000000|2022-02-28 11:33:20|200.45|198.53|200.16|198.24|200.45|198.53|200.16|198.24|0
1646048020000|2022-02-28 11:33:40|199.94|198.02|199.65|197.73|199.94|198.02|199.5|197.58|0
1646048030000|2022-02-28 11:33:50|199.79|197.87|199.79|197.87|199.94|198.02|199.79|197.87|0
1646048040000|2022-02-28 11:34:00|199.94|198.02|200.08|198.16|200.08|198.16|199.94|198.02|0
1646048050000|2022-02-28 11:34:10|199.94|198.02|199.58|197.66|199.94|198.02|199.58|197.66|0
1646048060000|2022-02-28 11:34:20|199.65|197.73|199.79|197.87|199.79|197.87|199.65|197.73|0
1646048070000|2022-02-28 11:34:30|199.94|198.02|200.16|198.24|200.16|198.24|199.94|198.02|0
1646048080000|2022-02-28 11:34:40|200.08|198.16|200.01|198.09|200.08|198.16|200.01|198.09|0
1646048090000|2022-02-28 11:34:50|199.94|198.02|200.3|198.38|200.3|198.38|199.94|198.02|0
1646048100000|2022-02-28 11:35:00|200.08|198.16|200.96|199.04|200.96|199.04|200.08|198.16|0
1646048110000|2022-02-28 11:35:10|200.74|198.82|200.37|198.45|200.81|198.89|200.37|198.45|0
1646048120000|2022-02-28 11:35:20|200.52|198.6|200.16|198.24|200.52|198.6|200.16|198.24|0
1646048130000|2022-02-28 11:35:30|200.3|198.38|200.37|198.45|200.52|198.6|200.3|198.38|0
1646048140000|2022-02-28 11:35:40|200.16|198.24|200.16|198.24|200.16|198.24|200.16|198.24|0
1646048150000|2022-02-28 11:35:50|200.01|198.09|200.08|198.16|200.08|198.16|200.01|198.09|0
1646048160000|2022-02-28 11:36:00|200.16|198.24|200.16|198.24|200.23|198.31|200.08|198.16|0
1646048170000|2022-02-28 11:36:10|199.94|198.02|199.72|197.8|199.94|198.02|199.72|197.8|0
1646048180000|2022-02-28 11:36:20|199.79|197.87|199.94|198.02|199.94|198.02|199.79|197.87|0
1646048190000|2022-02-28 11:36:30|199.72|197.8|199.5|197.58|199.72|197.8|199.14|197.22|0
1646048200000|2022-02-28 11:36:40|198.92|197|199.36|197.44|199.36|197.44|198.92|197|0
1646048210000|2022-02-28 11:36:50|199.43|197.51|199.36|197.44|199.43|197.51|199.36|197.44|0
1646048220000|2022-02-28 11:37:00|199.29|197.37|199.58|197.66|199.58|197.66|199.29|197.37|0
1646048230000|2022-02-28 11:37:10|199.5|197.58|199.5|197.58|199.87|197.95|199.5|197.58|0
1646048240000|2022-02-28 11:37:20|199.43|197.51|199.43|197.51|199.43|197.51|199.43|197.51|0
1646048250000|2022-02-28 11:37:30|199.79|197.87|199.87|197.95|199.87|197.95|199.64|197.72|0
1646048260000|2022-02-28 11:37:40|200.16|198.24|200.16|198.24|200.16|198.24|199.93|198.01|0
1646048270000|2022-02-28 11:37:50|200.23|198.31|200.95|199.03|200.95|199.03|200.23|198.31|0
1646048280000|2022-02-28 11:38:00|201.17|199.25|201.53|199.61|201.53|199.61|201.17|199.25|0
1646048290000|2022-02-28 11:38:10|201.68|199.76|201.53|199.61|202.05|200.13|201.53|199.61|0
1646048300000|2022-02-28 11:38:20|201.83|199.91|202.26|200.34|202.26|200.34|201.76|199.84|0
1646048310000|2022-02-28 11:38:30|202.19|200.27|203|201.08|203|201.08|202.12|200.2|0
1646048320000|2022-02-28 11:38:40|202.63|200.71|202.7|200.78|202.92|201|202.63|200.71|0
1646048330000|2022-02-28 11:38:50|202.41|200.49|202.41|200.49|202.41|200.49|202.34|200.42|0
1646048340000|2022-02-28 11:39:00|202.05|200.13|201.68|199.76|202.05|200.13|201.68|199.76|0
1646048350000|2022-02-28 11:39:10|201.76|199.84|201.53|199.61|201.76|199.84|201.46|199.54|0
1646048360000|2022-02-28 11:39:20|201.46|199.54|201.53|199.61|201.53|199.61|201.46|199.54|0
1646048370000|2022-02-28 11:39:30|201.46|199.54|201.46|199.54|201.46|199.54|201.46|199.54|0
1646048380000|2022-02-28 11:39:40|201.39|199.47|201.82|199.9|201.82|199.9|201.39|199.47|0
1646048390000|2022-02-28 11:39:50|201.68|199.76|201.75|199.83|201.82|199.9|201.68|199.76|0
1646048400000|2022-02-28 11:40:00|201.68|199.76|201.53|199.61|201.82|199.9|201.53|199.61|0
1646048410000|2022-02-28 11:40:10|201.46|199.54|201.03|199.11|201.46|199.54|201.03|199.11|0
1646048420000|2022-02-28 11:40:20|201.09|199.17|201.24|199.32|201.53|199.61|201.09|199.17|0
1646048430000|2022-02-28 11:40:30|201.32|199.4|201.09|199.17|201.32|199.4|201.09|199.17|0
1646048440000|2022-02-28 11:40:40|201.02|199.1|201.09|199.17|201.09|199.17|201.02|199.1|0
1646048450000|2022-02-28 11:40:50|201.02|199.1|200.95|199.03|201.02|199.1|200.8|198.88|0
1646048460000|2022-02-28 11:41:00|201.24|199.32|200.95|199.03|201.24|199.32|200.8|198.88|0
1646048470000|2022-02-28 11:41:10|200.88|198.96|201.46|199.54|201.46|199.54|200.88|198.96|0
1646048480000|2022-02-28 11:41:20|201.32|199.4|201.82|199.9|201.82|199.9|201.32|199.4|0
1646048490000|2022-02-28 11:41:30|201.68|199.76|201.82|199.9|201.97|200.05|201.68|199.76|0
1646048500000|2022-02-28 11:41:40|202.11|200.19|201.75|199.83|202.11|200.19|201.75|199.83|0
1646048510000|2022-02-28 11:41:50|201.82|199.9|201.46|199.54|201.9|199.98|201.38|199.46|0
1646048520000|2022-02-28 11:42:00|201.38|199.46|201.24|199.32|201.53|199.61|201.24|199.32|0
1646048530000|2022-02-28 11:42:10|201.09|199.17|201.24|199.32|201.24|199.32|201.09|199.17|0
1646048540000|2022-02-28 11:42:20|200.88|198.96|200.8|198.88|200.88|198.96|200.36|198.44|0
1646048550000|2022-02-28 11:42:30|200.95|199.03|200.8|198.88|200.95|199.03|200.8|198.88|0
1646048560000|2022-02-28 11:42:40|200.73|198.81|200.8|198.88|200.8|198.88|200.66|198.74|0
1646048570000|2022-02-28 11:42:50|200.73|198.81|200.15|198.23|200.8|198.88|200.15|198.23|0
1646048580000|2022-02-28 11:43:00|200.07|198.15|199.57|197.65|200.07|198.15|199.57|197.65|0
1646048590000|2022-02-28 11:43:10|199.42|197.5|199.2|197.28|199.42|197.5|199.2|197.28|0
1646048600000|2022-02-28 11:43:20|200.07|198.15|200.22|198.3|200.22|198.3|199.93|198.01|0
1646048610000|2022-02-28 11:43:30|200|198.08|200.07|198.15|200.07|198.15|199.78|197.86|0
1646048620000|2022-02-28 11:43:40|200.15|198.23|200.15|198.23|200.22|198.3|200.15|198.23|0
1646048630000|2022-02-28 11:43:50|200.44|198.52|200.36|198.44|200.44|198.52|200.36|198.44|0
1646048640000|2022-02-28 11:44:00|200.29|198.37|200.44|198.52|200.44|198.52|200.29|198.37|0
1646048650000|2022-02-28 11:44:10|200.51|198.59|200.58|198.66|200.8|198.88|200.51|198.59|0
1646048660000|2022-02-28 11:44:20|200.51|198.59|200.36|198.44|200.58|198.66|200.36|198.44|0
1646048670000|2022-02-28 11:44:30|200.44|198.52|200.15|198.23|200.51|198.59|200.15|198.23|0
1646048680000|2022-02-28 11:44:40|199.57|197.65|199.71|197.79|199.71|197.79|199.49|197.57|0
1646048690000|2022-02-28 11:44:50|199.78|197.86|199.93|198.01|199.93|198.01|199.71|197.79|0
1646048710000|2022-02-28 11:45:10|199.78|197.86|199.42|197.5|199.78|197.86|199.42|197.5|0
1646048720000|2022-02-28 11:45:20|199.49|197.57|199.93|198.01|199.93|198.01|199.49|197.57|0
1646048730000|2022-02-28 11:45:30|199.71|197.79|199.63|197.71|199.78|197.86|199.63|197.71|0
1646048740000|2022-02-28 11:45:40|199.92|198|199.86|197.94|199.92|198|199.86|197.94|0
1646048750000|2022-02-28 11:45:50|199.71|197.79|200.29|198.37|200.29|198.37|199.71|197.79|0
1646048760000|2022-02-28 11:46:00|199.92|198|199.92|198|200|198.08|199.92|198|0
1646048770000|2022-02-28 11:46:10|199.71|197.79|199.92|198|199.92|198|199.71|197.79|0
1646048780000|2022-02-28 11:46:20|199.63|197.71|199.34|197.42|199.63|197.71|199.34|197.42|0
1646048790000|2022-02-28 11:46:30|199.63|197.71|199.05|197.13|199.63|197.71|199.05|197.13|0
1646048800000|2022-02-28 11:46:40|198.76|196.84|198.26|196.34|198.76|196.84|198.26|196.34|0
1646048810000|2022-02-28 11:46:50|198.47|196.55|198.98|197.06|199.05|197.13|198.47|196.55|0
1646048820000|2022-02-28 11:47:00|199.78|197.86|199.63|197.71|199.78|197.86|199.49|197.57|0
1646048830000|2022-02-28 11:47:10|199.56|197.64|199.56|197.64|199.85|197.93|199.56|197.64|0
1646048840000|2022-02-28 11:47:20|199.49|197.57|199.42|197.5|199.49|197.57|199.42|197.5|0
1646048850000|2022-02-28 11:47:30|199.85|197.93|200.21|198.29|200.21|198.29|199.63|197.71|0
1646048860000|2022-02-28 11:47:40|200.36|198.44|200.07|198.15|200.36|198.44|200.07|198.15|0
1646048870000|2022-02-28 11:47:50|199.92|198|199.92|198|199.92|198|199.92|198|0
1646048880000|2022-02-28 11:48:00|200.36|198.44|200.65|198.73|200.65|198.73|200.36|198.44|0
1646048890000|2022-02-28 11:48:10|200.58|198.66|199.56|197.64|200.58|198.66|199.56|197.64|0
1646048900000|2022-02-28 11:48:20|199.34|197.42|199.78|197.86|199.78|197.86|199.27|197.35|0
1646048910000|2022-02-28 11:48:30|200.07|198.15|200|198.08|200.07|198.15|199.92|198|0
1646048920000|2022-02-28 11:48:40|200.14|198.22|199.63|197.71|200.14|198.22|199.63|197.71|0
1646048930000|2022-02-28 11:48:50|199.85|197.93|199.85|197.93|199.92|198|199.85|197.93|0
1646048940000|2022-02-28 11:49:00|200|198.08|199.78|197.86|200|198.08|199.78|197.86|0
1646048950000|2022-02-28 11:49:10|199.63|197.71|199.27|197.35|200.14|198.22|199.27|197.35|0
1646048960000|2022-02-28 11:49:20|199.2|197.28|198.98|197.06|199.2|197.28|198.91|196.99|0
1646048970000|2022-02-28 11:49:30|198.91|196.99|199.05|197.13|199.13|197.21|198.91|196.99|0
1646048980000|2022-02-28 11:49:40|199.19|197.27|199.77|197.85|199.77|197.85|199.19|197.27|0
1646048990000|2022-02-28 11:49:50|199.63|197.71|199.19|197.27|199.63|197.71|199.05|197.13|0
1646049000000|2022-02-28 11:50:00|199.63|197.71|200.29|198.37|200.29|198.37|199.63|197.71|0
1646049010000|2022-02-28 11:50:10|200.21|198.29|199.56|197.64|200.21|198.29|199.48|197.56|0
1646049020000|2022-02-28 11:50:20|199.48|197.56|199.7|197.78|199.7|197.78|199.41|197.49|0
1646049030000|2022-02-28 11:50:30|199.77|197.85|199.99|198.07|200.06|198.14|199.77|197.85|0
1646049040000|2022-02-28 11:50:40|200.06|198.14|200.43|198.51|200.43|198.51|200.06|198.14|0
1646049050000|2022-02-28 11:50:50|200.58|198.66|200.28|198.36|200.58|198.66|200.28|198.36|0
1646049060000|2022-02-28 11:51:00|200.5|198.58|200.35|198.43|200.5|198.58|200.35|198.43|0
1646049070000|2022-02-28 11:51:10|200.5|198.58|200.14|198.22|200.57|198.65|200.14|198.22|0
1646049080000|2022-02-28 11:51:20|199.99|198.07|199.41|197.49|199.99|198.07|199.41|197.49|0
1646049090000|2022-02-28 11:51:30|199.12|197.2|198.83|196.91|199.12|197.2|198.83|196.91|0
1646049100000|2022-02-28 11:51:40|199.27|197.35|199.34|197.42|199.41|197.49|199.27|197.35|0
1646049110000|2022-02-28 11:51:50|199.77|197.85|199.63|197.71|199.85|197.93|199.63|197.71|0
1646049120000|2022-02-28 11:52:00|199.05|197.13|198.76|196.84|199.05|197.13|198.76|196.84|0
1646049130000|2022-02-28 11:52:10|198.9|196.98|199.19|197.27|199.19|197.27|198.9|196.98|0
1646049140000|2022-02-28 11:52:20|199.12|197.2|198.98|197.06|199.12|197.2|198.98|197.06|0
1646049150000|2022-02-28 11:52:30|198.9|196.98|198.9|196.98|198.9|196.98|198.83|196.91|0
1646049160000|2022-02-28 11:52:40|198.83|196.91|198.69|196.77|198.83|196.91|198.69|196.77|0
1646049170000|2022-02-28 11:52:50|198.61|196.69|197.89|195.97|198.61|196.69|197.89|195.97|0
1646049180000|2022-02-28 11:53:00|198.11|196.19|198.18|196.26|198.18|196.26|198.03|196.11|0
1646049190000|2022-02-28 11:53:10|198.03|196.11|198.32|196.4|198.32|196.4|198.03|196.11|0
1646049200000|2022-02-28 11:53:20|198.47|196.55|198.25|196.33|198.47|196.55|198.25|196.33|0
1646049210000|2022-02-28 11:53:30|197.89|195.97|197.67|195.75|197.89|195.97|197.67|195.75|0
1646049220000|2022-02-28 11:53:40|197.89|195.97|197.89|195.97|198.03|196.11|197.89|195.97|0
1646049230000|2022-02-28 11:53:50|197.82|195.9|198.11|196.19|198.11|196.19|197.67|195.75|0
1646049240000|2022-02-28 11:54:00|197.96|196.04|198.18|196.26|198.4|196.48|197.96|196.04|0
1646049250000|2022-02-28 11:54:10|198.47|196.55|198.54|196.62|198.54|196.62|198.47|196.55|0
1646049260000|2022-02-28 11:54:20|198.61|196.69|199.04|197.12|199.04|197.12|198.61|196.69|0
1646049270000|2022-02-28 11:54:30|199.12|197.2|198.9|196.98|199.12|197.2|198.9|196.98|0
1646049280000|2022-02-28 11:54:40|199.04|197.12|199.19|197.27|199.33|197.41|199.04|197.12|0
1646049290000|2022-02-28 11:54:50|199.12|197.2|199.12|197.2|199.12|197.2|198.97|197.05|0
1646049300000|2022-02-28 11:55:00|199.19|197.27|199.41|197.49|199.41|197.49|199.04|197.12|0
1646049310000|2022-02-28 11:55:10|199.12|197.2|199.04|197.12|199.41|197.49|199.04|197.12|0
1646049320000|2022-02-28 11:55:20|198.83|196.91|199.04|197.12|199.19|197.27|198.83|196.91|0
1646049330000|2022-02-28 11:55:30|199.26|197.34|199.26|197.34|199.26|197.34|199.19|197.27|0
1646049340000|2022-02-28 11:55:40|199.19|197.27|198.97|197.05|199.19|197.27|198.97|197.05|0
1646049350000|2022-02-28 11:55:50|199.19|197.27|198.83|196.91|199.19|197.27|198.83|196.91|0
1646049360000|2022-02-28 11:56:00|199.04|197.12|199.41|197.49|199.41|197.49|199.04|197.12|0
1646049370000|2022-02-28 11:56:10|201.22|199.3|199.62|197.7|201.22|199.3|199.62|197.7|0
1646049380000|2022-02-28 11:56:20|199.19|197.27|199.55|197.63|199.62|197.7|199.19|197.27|0
1646049390000|2022-02-28 11:56:30|199.26|197.34|199.77|197.85|199.91|197.99|199.26|197.34|0
1646049400000|2022-02-28 11:56:40|199.7|197.78|200.49|198.57|200.49|198.57|199.7|197.78|0
1646049410000|2022-02-28 11:56:50|200.64|198.72|201.22|199.3|201.22|199.3|200.64|198.72|0
1646049420000|2022-02-28 11:57:00|201.15|199.23|201.88|199.96|201.88|199.96|201.15|199.23|0
1646049430000|2022-02-28 11:57:10|201.8|199.88|202.24|200.32|202.24|200.32|201.8|199.88|0
1646049440000|2022-02-28 11:57:20|202.39|200.47|201.73|199.81|202.61|200.69|201.73|199.81|0
1646049450000|2022-02-28 11:57:30|201.8|199.88|202.32|200.4|202.32|200.4|201.73|199.81|0
1646049460000|2022-02-28 11:57:40|202.39|200.47|202.82|200.9|202.82|200.9|202.39|200.47|0
1646049470000|2022-02-28 11:57:50|203.41|201.49|202.9|200.98|203.41|201.49|202.9|200.98|0
1646049480000|2022-02-28 11:58:00|202.68|200.76|202.97|201.05|203.12|201.2|202.68|200.76|0
1646049490000|2022-02-28 11:58:10|202.75|200.83|202.97|201.05|202.97|201.05|202.75|200.83|0
1646049500000|2022-02-28 11:58:20|202.82|200.9|202.24|200.32|202.82|200.9|202.24|200.32|0
1646049510000|2022-02-28 11:58:30|201.95|200.03|202.24|200.32|202.24|200.32|201.88|199.96|0
1646049520000|2022-02-28 11:58:40|202.02|200.1|201.65|199.73|202.02|200.1|201.51|199.59|0
1646049530000|2022-02-28 11:58:50|201.51|199.59|201.22|199.3|201.65|199.73|201.22|199.3|0
1646049540000|2022-02-28 11:59:00|201.36|199.44|201.36|199.44|201.51|199.59|201.29|199.37|0
1646049550000|2022-02-28 11:59:10|201.51|199.59|201.07|199.15|201.51|199.59|201.07|199.15|0
1646049560000|2022-02-28 11:59:20|201.22|199.3|201.22|199.3|201.22|199.3|200.93|199.01|0
1646049570000|2022-02-28 11:59:30|201|199.08|201.22|199.3|201.22|199.3|201|199.08|0
1646049580000|2022-02-28 11:59:40|201.15|199.23|201.22|199.3|201.22|199.3|201.07|199.15|0
1646049590000|2022-02-28 11:59:50|201.07|199.15|201.07|199.15|201.22|199.3|201.07|199.15|0
1646049600000|2022-02-28 12:00:00|200.92|199|201.87|199.95|201.87|199.95|200.78|198.86|0
1646049610000|2022-02-28 12:00:10|202.68|200.76|202.38|200.46|202.75|200.83|202.38|200.46|0
1646049620000|2022-02-28 12:00:20|202.24|200.32|202.24|200.32|202.24|200.32|201.94|200.02|0
1646049630000|2022-02-28 12:00:30|202.38|200.46|203.11|201.19|203.11|201.19|202.38|200.46|0
1646049640000|2022-02-28 12:00:40|203.41|201.49|203.7|201.78|203.7|201.78|203.19|201.27|0
1646049650000|2022-02-28 12:00:50|203.48|201.56|203.48|201.56|203.48|201.56|203.48|201.56|0
1646049660000|2022-02-28 12:01:00|203.41|201.49|203.63|201.71|203.7|201.78|203.41|201.49|0
1646049670000|2022-02-28 12:01:10|203.41|201.49|203.11|201.19|203.41|201.49|202.97|201.05|0
1646049680000|2022-02-28 12:01:20|202.82|200.9|203.11|201.19|203.11|201.19|202.82|200.9|0
1646049690000|2022-02-28 12:01:30|203.04|201.12|202.67|200.75|203.04|201.12|202.67|200.75|0
1646049700000|2022-02-28 12:01:40|202.82|200.9|203.11|201.19|203.11|201.19|202.82|200.9|0
1646049710000|2022-02-28 12:01:50|202.97|201.05|203.26|201.34|203.26|201.34|202.97|201.05|0
1646049720000|2022-02-28 12:02:00|203.11|201.19|203.11|201.19|203.11|201.19|202.97|201.05|0
1646049730000|2022-02-28 12:02:10|203.04|201.12|202.9|200.98|203.11|201.19|202.67|200.75|0
1646049740000|2022-02-28 12:02:20|202.82|200.9|202.82|200.9|202.82|200.9|202.67|200.75|0
1646049750000|2022-02-28 12:02:30|202.75|200.83|202.67|200.75|202.82|200.9|202.67|200.75|0
1646049760000|2022-02-28 12:02:40|202.53|200.61|201.94|200.02|202.53|200.61|201.94|200.02|0
1646049770000|2022-02-28 12:02:50|201.87|199.95|201.73|199.81|201.87|199.95|201.73|199.81|0
1646049780000|2022-02-28 12:03:00|201.8|199.88|201.36|199.44|202.02|200.1|201.36|199.44|0
1646049790000|2022-02-28 12:03:10|201.43|199.51|201.87|199.95|201.87|199.95|201.43|199.51|0
1646049800000|2022-02-28 12:03:20|202.09|200.17|202.02|200.1|202.09|200.17|201.94|200.02|0
1646049810000|2022-02-28 12:03:30|201.65|199.73|202.38|200.46|202.38|200.46|201.65|199.73|0
1646049820000|2022-02-28 12:03:40|202.45|200.53|202.38|200.46|202.45|200.53|202.38|200.46|0
1646049830000|2022-02-28 12:03:50|202.23|200.31|202.6|200.68|202.6|200.68|202.23|200.31|0
1646049840000|2022-02-28 12:04:00|202.38|200.46|201.79|199.87|202.38|200.46|201.79|199.87|0
1646049850000|2022-02-28 12:04:10|201.65|199.73|202.09|200.17|202.09|200.17|201.5|199.58|0
1646049860000|2022-02-28 12:04:20|202.23|200.31|201.94|200.02|202.23|200.31|201.94|200.02|0
1646049870000|2022-02-28 12:04:30|201.72|199.8|201.65|199.73|201.72|199.8|201.65|199.73|0
1646049880000|2022-02-28 12:04:40|201.58|199.66|201.5|199.58|201.72|199.8|201.5|199.58|0
1646049890000|2022-02-28 12:04:50|201.43|199.51|201.58|199.66|201.58|199.66|201.36|199.44|0
1646049900000|2022-02-28 12:05:00|201.5|199.58|202.52|200.6|202.52|200.6|201.5|199.58|0
1646049910000|2022-02-28 12:05:10|202.08|200.16|201.72|199.8|202.08|200.16|201.72|199.8|0
1646049920000|2022-02-28 12:05:20|201.65|199.73|201.94|200.02|201.94|200.02|201.65|199.73|0
1646049930000|2022-02-28 12:05:30|201.87|199.95|202.08|200.16|202.08|200.16|201.87|199.95|0
1646049940000|2022-02-28 12:05:40|202.01|200.09|201.65|199.73|202.01|200.09|201.65|199.73|0
1646049950000|2022-02-28 12:05:50|201.79|199.87|202.08|200.16|202.16|200.24|201.79|199.87|0
1646049960000|2022-02-28 12:06:00|202.01|200.09|201.79|199.87|202.01|200.09|201.79|199.87|0
1646049970000|2022-02-28 12:06:10|201.72|199.8|201.87|199.95|201.87|199.95|201.72|199.8|0
1646049980000|2022-02-28 12:06:20|202.08|200.16|202.96|201.04|202.96|201.04|202.08|200.16|0
1646049990000|2022-02-28 12:06:30|203.18|201.26|203.4|201.48|203.4|201.48|203.04|201.12|0
1646050000000|2022-02-28 12:06:40|203.33|201.41|203.18|201.26|203.55|201.63|203.18|201.26|0
1646050010000|2022-02-28 12:06:50|203.4|201.48|203.04|201.12|203.4|201.48|203.04|201.12|0
1646050020000|2022-02-28 12:07:00|203.25|201.33|202.96|201.04|203.33|201.41|202.96|201.04|0
1646050030000|2022-02-28 12:07:10|202.89|200.97|203.11|201.19|203.11|201.19|202.89|200.97|0
1646050040000|2022-02-28 12:07:20|202.89|200.97|202.81|200.89|203.04|201.12|202.81|200.89|0
1646050050000|2022-02-28 12:07:30|202.89|200.97|202.81|200.89|202.89|200.97|202.52|200.6|0
1646050060000|2022-02-28 12:07:40|202.89|200.97|202.81|200.89|202.89|200.97|202.74|200.82|0
1646050070000|2022-02-28 12:07:50|202.89|200.97|203.33|201.41|203.33|201.41|202.89|200.97|0
1646050080000|2022-02-28 12:08:00|203.4|201.48|203.03|201.11|203.4|201.48|203.03|201.11|0
1646050090000|2022-02-28 12:08:10|202.81|200.89|202.45|200.53|202.81|200.89|202.45|200.53|0
1646050100000|2022-02-28 12:08:20|202.81|200.89|202.81|200.89|202.81|200.89|202.6|200.68|0
1646050110000|2022-02-28 12:08:30|203.03|201.11|203.62|201.7|203.62|201.7|203.03|201.11|0
1646050120000|2022-02-28 12:08:40|203.25|201.33|203.77|201.85|203.77|201.85|203.25|201.33|0
1646050130000|2022-02-28 12:08:50|203.69|201.77|203.4|201.48|203.69|201.77|203.33|201.41|0
1646050140000|2022-02-28 12:09:00|203.25|201.33|203.25|201.33|203.33|201.41|203.25|201.33|0
1646050150000|2022-02-28 12:09:10|203.4|201.48|203.1|201.18|203.4|201.48|202.96|201.04|0
1646050160000|2022-02-28 12:09:20|203.25|201.33|203.77|201.85|203.98|202.06|203.25|201.33|0
1646050170000|2022-02-28 12:09:30|203.62|201.7|203.47|201.55|203.77|201.85|203.47|201.55|0
1646050180000|2022-02-28 12:09:40|203.4|201.48|203.4|201.48|203.54|201.62|203.4|201.48|0
1646050190000|2022-02-28 12:09:50|203.18|201.26|203.4|201.48|203.4|201.48|203.1|201.18|0
1646050200000|2022-02-28 12:10:00|203.47|201.55|203.69|201.77|203.69|201.77|203.47|201.55|0
1646050210000|2022-02-28 12:10:10|203.4|201.48|203.25|201.33|203.4|201.48|203.25|201.33|0
1646050220000|2022-02-28 12:10:20|202.81|200.89|202.66|200.74|202.81|200.89|202.66|200.74|0
1646050230000|2022-02-28 12:10:30|202.59|200.67|202.22|200.3|202.59|200.67|202.22|200.3|0
1646050240000|2022-02-28 12:10:40|202.37|200.45|202.81|200.89|202.81|200.89|202.37|200.45|0
1646050250000|2022-02-28 12:10:50|202.95|201.03|203.18|201.26|203.18|201.26|202.95|201.03|0
1646050260000|2022-02-28 12:11:00|203.25|201.33|203.76|201.84|203.91|201.99|203.25|201.33|0
1646050270000|2022-02-28 12:11:10|203.62|201.7|203.91|201.99|203.91|201.99|203.62|201.7|0
1646050280000|2022-02-28 12:11:20|203.98|202.06|204.2|202.28|204.2|202.28|203.98|202.06|0
1646050290000|2022-02-28 12:11:30|204.13|202.21|203.83|201.91|204.2|202.28|203.83|201.91|0
1646050300000|2022-02-28 12:11:40|203.69|201.77|203.83|201.91|203.83|201.91|203.69|201.77|0
1646050310000|2022-02-28 12:11:50|204.27|202.35|204.27|202.35|204.27|202.35|204.06|202.14|0
1646050320000|2022-02-28 12:12:00|204.35|202.43|204.13|202.21|204.35|202.43|204.06|202.14|0
1646050330000|2022-02-28 12:12:10|204.27|202.35|204.06|202.14|204.27|202.35|204.06|202.14|0
1646050340000|2022-02-28 12:12:20|203.98|202.06|204.06|202.14|204.06|202.14|203.98|202.06|0
1646050350000|2022-02-28 12:12:30|204.2|202.28|204.06|202.14|204.2|202.28|204.06|202.14|0
1646050360000|2022-02-28 12:12:40|203.91|201.99|203.1|201.18|203.91|201.99|203.1|201.18|0
1646050370000|2022-02-28 12:12:50|203.18|201.26|203.17|201.25|203.18|201.26|203.1|201.18|0
1646050380000|2022-02-28 12:13:00|203.25|201.33|204.2|202.28|204.2|202.28|203.25|201.33|0
1646050390000|2022-02-28 12:13:10|204.05|202.13|204.13|202.21|204.27|202.35|204.05|202.13|0
1646050400000|2022-02-28 12:13:20|204.57|202.65|204.27|202.35|204.57|202.65|204.27|202.35|0
1646050410000|2022-02-28 12:13:30|204.5|202.58|205.67|203.75|205.97|204.05|204.5|202.58|0
1646050420000|2022-02-28 12:13:40|205.74|203.82|205.15|203.23|205.74|203.82|205.15|203.23|0
1646050430000|2022-02-28 12:13:50|205.38|203.46|205.3|203.38|205.38|203.46|205.15|203.23|0
1646050440000|2022-02-28 12:14:00|204.94|203.02|205.52|203.6|205.74|203.82|204.94|203.02|0
1646050450000|2022-02-28 12:14:10|205.6|203.68|205.67|203.75|205.67|203.75|205.6|203.68|0
1646050460000|2022-02-28 12:14:20|206.11|204.19|206.92|205|206.92|205|206.11|204.19|0
1646050470000|2022-02-28 12:14:30|207.15|205.23|206.48|204.56|207.15|205.23|206.48|204.56|0
1646050480000|2022-02-28 12:14:40|206.78|204.86|207|205.08|207.07|205.15|206.78|204.86|0
1646050490000|2022-02-28 12:14:50|206.85|204.93|206.85|204.93|207|205.08|206.78|204.86|0
1646050500000|2022-02-28 12:15:00|206.56|204.64|206.7|204.78|206.92|205|206.56|204.64|0
1646050510000|2022-02-28 12:15:10|206.26|204.34|206.18|204.26|206.26|204.34|206.04|204.12|0
1646050520000|2022-02-28 12:15:20|205.74|203.82|205.52|203.6|205.74|203.82|205.52|203.6|0
1646050530000|2022-02-28 12:15:30|204.93|203.01|205.45|203.53|205.45|203.53|204.86|202.94|0
1646050540000|2022-02-28 12:15:40|205.38|203.46|205.45|203.53|205.45|203.53|205.15|203.23|0
1646050550000|2022-02-28 12:15:50|205.15|203.23|205.74|203.82|205.74|203.82|205.15|203.23|0
1646050560000|2022-02-28 12:16:00|205.52|203.6|205.45|203.53|205.52|203.6|205.38|203.46|0
1646050570000|2022-02-28 12:16:10|205.37|203.45|204.93|203.01|205.37|203.45|204.71|202.79|0
1646050580000|2022-02-28 12:16:20|205.23|203.31|205.15|203.23|205.45|203.53|205.15|203.23|0
1646050590000|2022-02-28 12:16:30|205.08|203.16|205.52|203.6|205.52|203.6|205.08|203.16|0
1646050600000|2022-02-28 12:16:40|205.74|203.82|206.11|204.19|206.11|204.19|205.74|203.82|0
1646050610000|2022-02-28 12:16:50|205.82|203.9|205.59|203.67|205.82|203.9|205.59|203.67|0
1646050620000|2022-02-28 12:17:00|205.74|203.82|206.33|204.41|206.33|204.41|205.74|203.82|0
1646050630000|2022-02-28 12:17:10|206.48|204.56|206.18|204.26|206.48|204.56|206.18|204.26|0
1646050640000|2022-02-28 12:17:20|206.33|204.41|206.77|204.85|206.77|204.85|206.33|204.41|0
1646050650000|2022-02-28 12:17:30|206.63|204.71|206.7|204.78|206.77|204.85|206.55|204.63|0
1646050660000|2022-02-28 12:17:40|206.62|204.7|206.7|204.78|206.7|204.78|206.33|204.41|0
1646050670000|2022-02-28 12:17:50|206.77|204.85|207.22|205.3|207.22|205.3|206.77|204.85|0
1646050680000|2022-02-28 12:18:00|207.07|205.15|206.7|204.78|207.07|205.15|206.7|204.78|0
1646050690000|2022-02-28 12:18:10|206.77|204.85|206.41|204.49|206.85|204.93|206.41|204.49|0
1646050700000|2022-02-28 12:18:20|206.26|204.34|206.03|204.11|206.26|204.34|205.52|203.6|0
1646050710000|2022-02-28 12:18:30|206.18|204.26|206.03|204.11|206.18|204.26|206.03|204.11|0
1646050720000|2022-02-28 12:18:40|206.26|204.34|206.85|204.93|206.85|204.93|206.26|204.34|0
1646050730000|2022-02-28 12:18:50|207.29|205.37|207.74|205.82|207.74|205.82|207.29|205.37|0
1646050740000|2022-02-28 12:19:00|208.18|206.26|207.81|205.89|208.18|206.26|207.81|205.89|0
1646050750000|2022-02-28 12:19:10|207.96|206.04|208.55|206.63|208.55|206.63|207.96|206.04|0
1646050760000|2022-02-28 12:19:20|208.03|206.11|207.44|205.52|208.03|206.11|207.44|205.52|0
1646050770000|2022-02-28 12:19:30|207.59|205.67|207.81|205.89|207.81|205.89|207.59|205.67|0
1646050780000|2022-02-28 12:19:40|208.1|206.18|207.66|205.74|208.1|206.18|207.66|205.74|0
1646050790000|2022-02-28 12:19:50|207.88|205.96|208.48|206.56|208.48|206.56|207.88|205.96|0
1646050800000|2022-02-28 12:20:00|208.63|206.71|208.92|207|208.92|207|208.63|206.71|0
1646050810000|2022-02-28 12:20:10|209.22|207.3|209.67|207.75|209.67|207.75|209.22|207.3|0
1646050820000|2022-02-28 12:20:20|209.29|207.37|208.25|206.33|209.29|207.37|208.25|206.33|0
1646050830000|2022-02-28 12:20:30|208.33|206.41|208.85|206.93|208.85|206.93|208.33|206.41|0
1646050840000|2022-02-28 12:20:40|208.33|206.41|208.7|206.78|208.7|206.78|208.33|206.41|0
1646050850000|2022-02-28 12:20:50|209.07|207.15|210.11|208.19|210.11|208.19|208.99|207.07|0
1646050860000|2022-02-28 12:21:00|209.37|207.45|209.52|207.6|209.59|207.67|209.29|207.37|0
1646050870000|2022-02-28 12:21:10|209.37|207.45|209.59|207.67|209.59|207.67|209.37|207.45|0
1646050880000|2022-02-28 12:21:20|209.37|207.45|209.44|207.52|209.59|207.67|209.37|207.45|0
1646050890000|2022-02-28 12:21:30|208.84|206.92|209.74|207.82|209.74|207.82|208.84|206.92|0
1646050900000|2022-02-28 12:21:40|209.96|208.04|210.48|208.56|210.63|208.71|209.96|208.04|0
1646050910000|2022-02-28 12:21:50|210.41|208.49|210.56|208.64|210.56|208.64|210.41|208.49|0
1646050920000|2022-02-28 12:22:00|210.26|208.34|211.31|209.39|211.31|209.39|210.26|208.34|0
1646050930000|2022-02-28 12:22:10|211.08|209.16|210.56|208.64|211.08|209.16|210.56|208.64|0
1646050940000|2022-02-28 12:22:20|210.63|208.71|210.71|208.79|210.71|208.79|210.41|208.49|0
1646050950000|2022-02-28 12:22:30|210.04|208.12|210.18|208.26|210.18|208.26|209.44|207.52|0
1646050960000|2022-02-28 12:22:40|210.33|208.41|209.96|208.04|210.33|208.41|209.96|208.04|0
1646050970000|2022-02-28 12:22:50|209.89|207.97|210.03|208.11|210.11|208.19|209.89|207.97|0
1646050980000|2022-02-28 12:23:00|210.18|208.26|210.18|208.26|210.18|208.26|210.03|208.11|0
1646050990000|2022-02-28 12:23:10|210.86|208.94|211.01|209.09|211.08|209.16|210.86|208.94|0
1646051000000|2022-02-28 12:23:20|210.78|208.86|211.08|209.16|211.08|209.16|210.71|208.79|0
1646051010000|2022-02-28 12:23:30|210.93|209.01|211.31|209.39|211.31|209.39|210.93|209.01|0
1646051020000|2022-02-28 12:23:40|210.86|208.94|211.16|209.24|211.16|209.24|210.78|208.86|0
1646051030000|2022-02-28 12:23:50|211.23|209.31|211.46|209.54|211.46|209.54|211.08|209.16|0
1646051040000|2022-02-28 12:24:00|211.38|209.46|212.58|210.66|212.58|210.66|211.38|209.46|0
1646051050000|2022-02-28 12:24:10|212.28|210.36|212.36|210.44|212.88|210.96|212.28|210.36|0
1646051060000|2022-02-28 12:24:20|212.28|210.36|212.51|210.59|212.51|210.59|211.98|210.06|0
1646051070000|2022-02-28 12:24:30|212.13|210.21|212.58|210.66|212.88|210.96|212.13|210.21|0
1646051080000|2022-02-28 12:24:40|212.81|210.89|213.78|211.86|213.78|211.86|212.81|210.89|0
1646051090000|2022-02-28 12:24:50|214.08|212.16|214.46|212.54|215.22|213.3|214.08|212.16|0
1646051100000|2022-02-28 12:25:00|214.38|212.46|214.01|212.09|214.46|212.54|214.01|212.09|0
1646051110000|2022-02-28 12:25:10|214.16|212.24|214.31|212.39|214.76|212.84|214.16|212.24|0
1646051120000|2022-02-28 12:25:20|214.16|212.24|215.09|213.17|217.3|215.38|214.16|212.24|0
1646051130000|2022-02-28 12:25:30|215.17|213.25|212.5|210.58|215.17|213.25|212.5|210.58|0
1646051140000|2022-02-28 12:25:40|212.43|210.51|212.43|210.51|212.43|210.51|212.28|210.36|0
1646051150000|2022-02-28 12:25:50|212.5|210.58|211.55|209.63|212.8|210.88|211.55|209.63|0
1646051160000|2022-02-28 12:26:00|212.16|210.24|212.08|210.16|212.16|210.24|211.78|209.86|0
1646051170000|2022-02-28 12:26:10|211.93|210.01|211.62|209.7|211.93|210.01|211.4|209.48|0
1646051180000|2022-02-28 12:26:20|211.47|209.55|211.32|209.4|211.62|209.7|211.32|209.4|0
1646051190000|2022-02-28 12:26:30|211.62|209.7|211.62|209.7|211.77|209.85|211.62|209.7|0
1646051200000|2022-02-28 12:26:40|211.32|209.4|211.7|209.78|211.7|209.78|211.25|209.33|0
1646051210000|2022-02-28 12:26:50|211.1|209.18|212.08|210.16|212.08|210.16|211.1|209.18|0
1646051220000|2022-02-28 12:27:00|212.38|210.46|213.13|211.21|213.13|211.21|212.38|210.46|0
1646051230000|2022-02-28 12:27:10|212.91|210.99|213.66|211.74|213.66|211.74|212.76|210.84|0
1646051240000|2022-02-28 12:27:20|213.97|212.05|213.82|211.9|213.97|212.05|213.82|211.9|0
1646051250000|2022-02-28 12:27:30|213.89|211.97|213.36|211.44|213.89|211.97|213.36|211.44|0
1646051260000|2022-02-28 12:27:40|213.21|211.29|212.98|211.06|213.21|211.29|212.98|211.06|0
1646051270000|2022-02-28 12:27:50|212.61|210.69|213.21|211.29|213.21|211.29|212.61|210.69|0
1646051280000|2022-02-28 12:28:00|212.91|210.99|212.76|210.84|213.06|211.14|212.76|210.84|0
1646051290000|2022-02-28 12:28:10|212.83|210.91|212.83|210.91|212.91|210.99|212.83|210.91|0
1646051300000|2022-02-28 12:28:20|212.68|210.76|212.91|210.99|213.06|211.14|212.68|210.76|0
1646051310000|2022-02-28 12:28:30|212.83|210.91|212.6|210.68|212.83|210.91|212.6|210.68|0
1646051320000|2022-02-28 12:28:40|212.3|210.38|212|210.08|212.3|210.38|212|210.08|0
1646051330000|2022-02-28 12:28:50|212.15|210.23|212.15|210.23|212.22|210.3|212.15|210.23|0
1646051340000|2022-02-28 12:29:00|212|210.08|211.25|209.33|212|210.08|211.25|209.33|0
1646051350000|2022-02-28 12:29:10|211.4|209.48|211.4|209.48|211.4|209.48|211.25|209.33|0
1646051360000|2022-02-28 12:29:20|211.25|209.33|211.62|209.7|211.62|209.7|211.25|209.33|0
1646051370000|2022-02-28 12:29:30|211.77|209.85|211.85|209.93|211.85|209.93|211.62|209.7|0
1646051380000|2022-02-28 12:29:40|211.77|209.85|211.32|209.4|211.77|209.85|211.17|209.25|0
1646051390000|2022-02-28 12:29:50|211.25|209.33|211.17|209.25|211.32|209.4|211.17|209.25|0
1646051400000|2022-02-28 12:30:00|210.87|208.95|211.47|209.55|211.47|209.55|210.72|208.8|0
1646051410000|2022-02-28 12:30:10|211.92|210|211.47|209.55|211.92|210|211.47|209.55|0
1646051420000|2022-02-28 12:30:20|211.7|209.78|212.07|210.15|212.07|210.15|211.7|209.78|0
1646051430000|2022-02-28 12:30:30|211.85|209.93|211.25|209.33|211.85|209.93|211.25|209.33|0
1646051440000|2022-02-28 12:30:40|211.55|209.63|212.37|210.45|212.37|210.45|211.55|209.63|0
1646051450000|2022-02-28 12:30:50|213.05|211.13|212.52|210.6|213.05|211.13|212.52|210.6|0
1646051460000|2022-02-28 12:31:00|212.75|210.83|212.6|210.68|212.75|210.83|212.37|210.45|0
1646051470000|2022-02-28 12:31:10|212.45|210.53|212|210.08|212.45|210.53|212|210.08|0
1646051480000|2022-02-28 12:31:20|212.3|210.38|212.3|210.38|212.3|210.38|212.3|210.38|0
1646051490000|2022-02-28 12:31:30|212.07|210.15|212.3|210.38|212.37|210.45|212.07|210.15|0
1646051500000|2022-02-28 12:31:40|212.45|210.53|213.05|211.13|213.05|211.13|212.45|210.53|0
1646051510000|2022-02-28 12:31:50|212.75|210.83|211.7|209.78|212.75|210.83|211.7|209.78|0
1646051520000|2022-02-28 12:32:00|211.62|209.7|211.47|209.55|211.62|209.7|211.24|209.32|0
1646051530000|2022-02-28 12:32:10|211.77|209.85|212.15|210.23|212.15|210.23|211.77|209.85|0
1646051540000|2022-02-28 12:32:20|211.54|209.62|211.02|209.1|211.54|209.62|211.02|209.1|0
1646051550000|2022-02-28 12:32:30|210.71|208.79|210.86|208.94|210.86|208.94|210.71|208.79|0
1646051560000|2022-02-28 12:32:40|210.71|208.79|210.49|208.57|210.71|208.79|210.49|208.57|0
1646051570000|2022-02-28 12:32:50|211.01|209.09|211.32|209.4|211.47|209.55|211.01|209.09|0
1646051580000|2022-02-28 12:33:00|210.71|208.79|210.11|208.19|210.71|208.79|210.11|208.19|0
1646051590000|2022-02-28 12:33:10|210.49|208.57|210.79|208.87|210.79|208.87|210.49|208.57|0
1646051600000|2022-02-28 12:33:20|210.94|209.02|211.16|209.24|211.16|209.24|210.94|209.02|0
1646051610000|2022-02-28 12:33:30|211.39|209.47|211.46|209.54|211.46|209.54|211.31|209.39|0
1646051620000|2022-02-28 12:33:40|211.16|209.24|211.46|209.54|211.46|209.54|211.16|209.24|0
1646051630000|2022-02-28 12:33:50|211.69|209.77|211.54|209.62|211.69|209.77|211.46|209.54|0
1646051640000|2022-02-28 12:34:00|211.46|209.54|211.09|209.17|211.54|209.62|211.09|209.17|0
1646051650000|2022-02-28 12:34:10|211.01|209.09|211.39|209.47|211.39|209.47|211.01|209.09|0
1646051660000|2022-02-28 12:34:20|211.16|209.24|210.41|208.49|211.54|209.62|210.41|208.49|0
1646051670000|2022-02-28 12:34:30|210.56|208.64|210.79|208.87|211.01|209.09|210.56|208.64|0
1646051680000|2022-02-28 12:34:40|210.64|208.72|211.46|209.54|211.46|209.54|210.64|208.72|0
1646051690000|2022-02-28 12:34:50|211.16|209.24|211.01|209.09|211.24|209.32|211.01|209.09|0
1646051700000|2022-02-28 12:35:00|210.79|208.87|209.96|208.04|210.86|208.94|209.96|208.04|0
1646051710000|2022-02-28 12:35:10|210.34|208.42|210.49|208.57|210.71|208.79|210.34|208.42|0
1646051720000|2022-02-28 12:35:20|210.56|208.64|210.26|208.34|210.64|208.72|210.26|208.34|0
1646051730000|2022-02-28 12:35:30|210.34|208.42|210.19|208.27|210.34|208.42|210.19|208.27|0
1646051740000|2022-02-28 12:35:40|210.04|208.12|210.04|208.12|210.11|208.19|210.04|208.12|0
1646051750000|2022-02-28 12:35:50|209.81|207.89|209.59|207.67|209.89|207.97|209.59|207.67|0
1646051760000|2022-02-28 12:36:00|209.44|207.52|209.21|207.29|210.04|208.12|209.21|207.29|0
1646051770000|2022-02-28 12:36:10|209.29|207.37|209.14|207.22|209.29|207.37|208.91|206.99|0
1646051780000|2022-02-28 12:36:20|209.59|207.67|209.89|207.97|209.89|207.97|209.59|207.67|0
1646051790000|2022-02-28 12:36:30|209.66|207.74|209.74|207.82|209.74|207.82|209.66|207.74|0
1646051800000|2022-02-28 12:36:40|209.81|207.89|209.89|207.97|209.89|207.97|209.81|207.89|0
1646051810000|2022-02-28 12:36:50|210.19|208.27|210.94|209.02|210.94|209.02|210.19|208.27|0
1646051820000|2022-02-28 12:37:00|211.31|209.39|211.46|209.54|211.54|209.62|211.31|209.39|0
1646051830000|2022-02-28 12:37:10|211.09|209.17|211.09|209.17|211.46|209.54|211.09|209.17|0
1646051840000|2022-02-28 12:37:20|210.94|209.02|210.56|208.64|210.94|209.02|210.56|208.64|0
1646051850000|2022-02-28 12:37:30|210.64|208.72|210.64|208.72|210.86|208.94|210.64|208.72|0
1646051860000|2022-02-28 12:37:40|210.79|208.87|211.01|209.09|211.01|209.09|210.71|208.79|0
1646051870000|2022-02-28 12:37:50|210.71|208.79|210.56|208.64|210.71|208.79|210.49|208.57|0
1646051880000|2022-02-28 12:38:00|210.49|208.57|210.34|208.42|210.49|208.57|210.34|208.42|0
1646051890000|2022-02-28 12:38:10|210.11|208.19|210.26|208.34|210.26|208.34|210.11|208.19|0
1646051900000|2022-02-28 12:38:20|210.33|208.41|210.41|208.49|210.41|208.49|210.26|208.34|0
1646051910000|2022-02-28 12:38:30|210.64|208.72|211.09|209.17|211.09|209.17|210.64|208.72|0
1646051920000|2022-02-28 12:38:40|210.79|208.87|211.39|209.47|211.39|209.47|210.79|208.87|0
1646051930000|2022-02-28 12:38:50|211.24|209.32|211.39|209.47|211.54|209.62|211.24|209.32|0
1646051940000|2022-02-28 12:39:00|211.69|209.77|211.39|209.47|211.69|209.77|211.31|209.39|0
1646051950000|2022-02-28 12:39:10|211.46|209.54|210.93|209.01|211.46|209.54|210.93|209.01|0
1646051960000|2022-02-28 12:39:20|211.01|209.09|210.48|208.56|211.01|209.09|210.48|208.56|0
1646051970000|2022-02-28 12:39:30|210.41|208.49|210.78|208.86|210.93|209.01|210.41|208.49|0
1646051980000|2022-02-28 12:39:40|210.63|208.71|210.71|208.79|210.71|208.79|210.63|208.71|0
1646051990000|2022-02-28 12:39:50|210.78|208.86|210.4|208.48|210.78|208.86|210.4|208.48|0
1646052000000|2022-02-28 12:40:00|210.33|208.41|210.1|208.18|210.33|208.41|209.95|208.03|0
1646052010000|2022-02-28 12:40:10|210.03|208.11|210.25|208.33|210.25|208.33|210.03|208.11|0
1646052020000|2022-02-28 12:40:20|209.88|207.96|209.58|207.66|209.88|207.96|209.5|207.58|0
1646052030000|2022-02-28 12:40:30|209.73|207.81|209.86|207.94|210.25|208.33|209.73|207.81|0
1646052040000|2022-02-28 12:40:40|210.68|208.76|212.16|210.24|212.16|210.24|210.68|208.76|0
1646052050000|2022-02-28 12:40:50|211.94|210.02|212.09|210.17|212.09|210.17|211.64|209.72|0
1646052060000|2022-02-28 12:41:00|212.16|210.24|213.75|211.83|213.9|211.98|212.16|210.24|0
1646052070000|2022-02-28 12:41:10|213.44|211.52|211.86|209.94|213.44|211.52|211.86|209.94|0
1646052080000|2022-02-28 12:41:20|212.24|210.32|211.79|209.87|212.24|210.32|211.79|209.87|0
1646052090000|2022-02-28 12:41:30|211.63|209.71|211.18|209.26|211.63|209.71|211.18|209.26|0
1646052100000|2022-02-28 12:41:40|211.11|209.19|211.71|209.79|211.71|209.79|211.11|209.19|0
1646052110000|2022-02-28 12:41:50|211.48|209.56|211.26|209.34|211.48|209.56|211.11|209.19|0
1646052120000|2022-02-28 12:42:00|211.56|209.64|211.26|209.34|211.56|209.64|211.26|209.34|0
1646052130000|2022-02-28 12:42:10|211.03|209.11|210.73|208.81|211.03|209.11|210.73|208.81|0
1646052140000|2022-02-28 12:42:20|211.03|209.11|210.35|208.43|211.03|209.11|210.35|208.43|0
1646052150000|2022-02-28 12:42:30|211.1|209.18|211.03|209.11|211.33|209.41|211.03|209.11|0
1646052160000|2022-02-28 12:42:40|211.1|209.18|209.68|207.76|211.1|209.18|209.68|207.76|0
1646052170000|2022-02-28 12:42:50|209.91|207.99|210.65|208.73|210.8|208.88|209.91|207.99|0
1646052180000|2022-02-28 12:43:00|210.5|208.58|210.13|208.21|210.5|208.58|210.13|208.21|0
1646052190000|2022-02-28 12:43:10|210.2|208.28|210.35|208.43|210.35|208.43|210.2|208.28|0
1646052200000|2022-02-28 12:43:20|210.28|208.36|210.13|208.21|210.35|208.43|210.13|208.21|0
1646052210000|2022-02-28 12:43:30|210.2|208.28|210.5|208.58|210.5|208.58|210.2|208.28|0
1646052220000|2022-02-28 12:43:40|210.35|208.43|209.9|207.98|210.35|208.43|209.9|207.98|0
1646052230000|2022-02-28 12:43:50|209.68|207.76|209.31|207.39|209.68|207.76|208.79|206.87|0
1646052240000|2022-02-28 12:44:00|209.23|207.31|210.35|208.43|210.35|208.43|209.23|207.31|0
1646052250000|2022-02-28 12:44:10|209.98|208.06|209.38|207.46|209.98|208.06|209.31|207.39|0
1646052260000|2022-02-28 12:44:20|209.53|207.61|209.38|207.46|209.53|207.61|209.23|207.31|0
1646052270000|2022-02-28 12:44:30|209.53|207.61|209.83|207.91|209.83|207.91|209.53|207.61|0
1646052280000|2022-02-28 12:44:40|209.98|208.06|210.28|208.36|210.28|208.36|209.98|208.06|0
1646052290000|2022-02-28 12:44:50|210.43|208.51|210.58|208.66|210.73|208.81|210.43|208.51|0
1646052300000|2022-02-28 12:45:00|210.73|208.81|211.1|209.18|211.25|209.33|210.73|208.81|0
1646052310000|2022-02-28 12:45:10|210.88|208.96|210.43|208.51|210.88|208.96|210.43|208.51|0
1646052320000|2022-02-28 12:45:20|210.05|208.13|209.3|207.38|210.05|208.13|209.3|207.38|0
1646052330000|2022-02-28 12:45:30|209.01|207.09|208.93|207.01|209.08|207.16|208.86|206.94|0
1646052340000|2022-02-28 12:45:40|209.08|207.16|209.3|207.38|209.53|207.61|209.08|207.16|0
1646052350000|2022-02-28 12:45:50|209.08|207.16|209.38|207.46|209.38|207.46|209.08|207.16|0
1646052360000|2022-02-28 12:46:00|209.53|207.61|209.45|207.53|209.53|207.61|209.45|207.53|0
1646052370000|2022-02-28 12:46:10|209.38|207.46|209.83|207.91|209.83|207.91|209.38|207.46|0
1646052380000|2022-02-28 12:46:20|209.98|208.06|210.13|208.21|210.13|208.21|209.98|208.06|0
1646052390000|2022-02-28 12:46:30|209.98|208.06|209.98|208.06|210.05|208.13|209.98|208.06|0
1646052400000|2022-02-28 12:46:40|209.9|207.98|210.28|208.36|210.43|208.51|209.9|207.98|0
1646052410000|2022-02-28 12:46:50|210.65|208.73|211.03|209.11|211.18|209.26|210.65|208.73|0
1646052420000|2022-02-28 12:47:00|210.8|208.88|210.8|208.88|210.8|208.88|210.73|208.81|0
1646052430000|2022-02-28 12:47:10|210.95|209.03|211.18|209.26|211.18|209.26|210.95|209.03|0
1646052440000|2022-02-28 12:47:20|211.33|209.41|211.25|209.33|211.33|209.41|211.1|209.18|0
1646052450000|2022-02-28 12:47:30|211.18|209.26|211.03|209.11|211.18|209.26|211.03|209.11|0
1646052460000|2022-02-28 12:47:40|211.25|209.33|211.63|209.71|211.63|209.71|211.18|209.26|0
1646052470000|2022-02-28 12:47:50|211.7|209.78|212.15|210.23|212.15|210.23|211.63|209.71|0
1646052480000|2022-02-28 12:48:00|212.45|210.53|212.08|210.16|212.45|210.53|212|210.08|0
1646052490000|2022-02-28 12:48:10|212.23|210.31|211.78|209.86|212.23|210.31|211.78|209.86|0
1646052500000|2022-02-28 12:48:20|212.08|210.16|212.23|210.31|212.23|210.31|211.78|209.86|0
1646052510000|2022-02-28 12:48:30|212.08|210.16|211.93|210.01|212.08|210.16|211.85|209.93|0
1646052520000|2022-02-28 12:48:40|212|210.08|212|210.08|212.08|210.16|212|210.08|0
1646052530000|2022-02-28 12:48:50|211.85|209.93|211.85|209.93|211.93|210.01|211.85|209.93|0
1646052540000|2022-02-28 12:49:00|211.93|210.01|211.78|209.86|212.08|210.16|211.78|209.86|0
1646052550000|2022-02-28 12:49:10|211.55|209.63|211.93|210.01|211.93|210.01|211.47|209.55|0
1646052560000|2022-02-28 12:49:20|212|210.08|212.15|210.23|212.15|210.23|212|210.08|0
1646052570000|2022-02-28 12:49:30|211.85|209.93|211.47|209.55|211.85|209.93|211.47|209.55|0
1646052580000|2022-02-28 12:49:40|211.93|210.01|211.85|209.93|212|210.08|211.85|209.93|0
1646052590000|2022-02-28 12:49:50|211.93|210.01|212|210.08|212|210.08|211.85|209.93|0
1646052600000|2022-02-28 12:50:00|211.92|210|211.85|209.93|211.92|210|211.62|209.7|0
1646052610000|2022-02-28 12:50:10|211.92|210|211.7|209.78|211.92|210|211.7|209.78|0
1646052620000|2022-02-28 12:50:20|211.85|209.93|212.38|210.46|212.38|210.46|211.85|209.93|0
1646052630000|2022-02-28 12:50:30|212.53|210.61|213.05|211.13|213.13|211.21|212.53|210.61|0
1646052640000|2022-02-28 12:50:40|213.13|211.21|213.65|211.73|213.65|211.73|213.13|211.21|0
1646052650000|2022-02-28 12:50:50|213.5|211.58|213.58|211.66|213.65|211.73|213.43|211.51|0
1646052660000|2022-02-28 12:51:00|213.35|211.43|213.65|211.73|213.65|211.73|213.35|211.43|0
1646052670000|2022-02-28 12:51:10|213.73|211.81|213.35|211.43|213.73|211.81|213.35|211.43|0
1646052680000|2022-02-28 12:51:20|213.05|211.13|212.9|210.98|213.05|211.13|212.68|210.76|0
1646052690000|2022-02-28 12:51:30|212.75|210.83|212.83|210.91|212.83|210.91|212.6|210.68|0
1646052700000|2022-02-28 12:51:40|212.98|211.06|212.75|210.83|212.98|211.06|212.75|210.83|0
1646052710000|2022-02-28 12:51:50|213.2|211.28|212.52|210.6|213.2|211.28|212.45|210.53|0
1646052720000|2022-02-28 12:52:00|212.15|210.23|212.22|210.3|212.37|210.45|212.15|210.23|0
1646052730000|2022-02-28 12:52:10|211.92|210|211.92|210|212.07|210.15|211.84|209.92|0
1646052740000|2022-02-28 12:52:20|212.14|210.22|211.17|209.25|212.14|210.22|211.17|209.25|0
1646052750000|2022-02-28 12:52:30|211.09|209.17|211.62|209.7|211.62|209.7|211.09|209.17|0
1646052760000|2022-02-28 12:52:40|211.69|209.77|211.54|209.62|211.69|209.77|211.54|209.62|0
1646052770000|2022-02-28 12:52:50|211.62|209.7|211.24|209.32|211.62|209.7|211.09|209.17|0
1646052780000|2022-02-28 12:53:00|211.32|209.4|211.09|209.17|211.32|209.4|211.09|209.17|0
1646052790000|2022-02-28 12:53:10|211.32|209.4|211.32|209.4|211.32|209.4|211.09|209.17|0
1646052800000|2022-02-28 12:53:20|211.47|209.55|212.22|210.3|212.22|210.3|211.47|209.55|0
1646052810000|2022-02-28 12:53:30|212.6|210.68|213.2|211.28|213.2|211.28|212.6|210.68|0
1646052820000|2022-02-28 12:53:40|213.05|211.13|212.97|211.05|213.13|211.21|212.9|210.98|0
1646052830000|2022-02-28 12:53:50|212.82|210.9|211.92|210|212.82|210.9|211.92|210|0
1646052840000|2022-02-28 12:54:00|211.99|210.07|211.54|209.62|212.07|210.15|211.54|209.62|0
1646052850000|2022-02-28 12:54:10|211.69|209.77|211.84|209.92|211.84|209.92|211.69|209.77|0
1646052860000|2022-02-28 12:54:20|212.07|210.15|212.29|210.37|212.29|210.37|212.07|210.15|0
1646052870000|2022-02-28 12:54:30|212.59|210.67|212.9|210.98|212.9|210.98|212.59|210.67|0
1646052880000|2022-02-28 12:54:40|213.12|211.2|213.12|211.2|213.35|211.43|213.12|211.2|0
1646052890000|2022-02-28 12:54:50|213.05|211.13|213.8|211.88|213.8|211.88|213.05|211.13|0
1646052900000|2022-02-28 12:55:00|214.65|212.73|213.97|212.05|214.65|212.73|213.9|211.98|0
1646052910000|2022-02-28 12:55:10|213.9|211.98|213.16|211.24|213.9|211.98|213.16|211.24|0
1646052920000|2022-02-28 12:55:20|213.23|211.31|212.49|210.57|213.23|211.31|212.42|210.5|0
1646052930000|2022-02-28 12:55:30|212.42|210.5|212.19|210.27|212.42|210.5|212.19|210.27|0
1646052940000|2022-02-28 12:55:40|212.49|210.57|212.27|210.35|212.49|210.57|212.27|210.35|0
1646052950000|2022-02-28 12:55:50|212.12|210.2|211.82|209.9|212.19|210.27|211.82|209.9|0
1646052960000|2022-02-28 12:56:00|211.89|209.97|211.29|209.37|211.89|209.97|211.29|209.37|0
1646052970000|2022-02-28 12:56:10|211.36|209.44|211.21|209.29|211.36|209.44|211.14|209.22|0
1646052980000|2022-02-28 12:56:20|211.29|209.37|211.36|209.44|211.36|209.44|211.21|209.29|0
1646052990000|2022-02-28 12:56:30|211.06|209.14|210.91|208.99|211.29|209.37|210.91|208.99|0
1646053000000|2022-02-28 12:56:40|210.76|208.84|210.91|208.99|210.91|208.99|210.68|208.76|0
1646053010000|2022-02-28 12:56:50|210.99|209.07|210.61|208.69|210.99|209.07|210.61|208.69|0
1646053020000|2022-02-28 12:57:00|210.68|208.76|212.04|210.12|212.04|210.12|210.68|208.76|0
1646053030000|2022-02-28 12:57:10|212.49|210.57|211.06|209.14|212.49|210.57|211.06|209.14|0
1646053040000|2022-02-28 12:57:20|210.98|209.06|210.83|208.91|210.98|209.06|210.68|208.76|0
1646053050000|2022-02-28 12:57:30|211.44|209.52|211.21|209.29|211.44|209.52|211.21|209.29|0
1646053060000|2022-02-28 12:57:40|211.13|209.21|211.13|209.21|211.44|209.52|211.13|209.21|0
1646053070000|2022-02-28 12:57:50|210.98|209.06|211.13|209.21|211.13|209.21|210.68|208.76|0
1646053080000|2022-02-28 12:58:00|210.91|208.99|210.98|209.06|210.98|209.06|210.83|208.91|0
1646053090000|2022-02-28 12:58:10|210.91|208.99|210.98|209.06|211.59|209.67|210.91|208.99|0
1646053100000|2022-02-28 12:58:20|210.61|208.69|209.18|207.26|210.91|208.99|209.18|207.26|0
1646053110000|2022-02-28 12:58:30|209.11|207.19|207.99|206.07|209.11|207.19|207.99|206.07|0
1646053120000|2022-02-28 12:58:40|207.47|205.55|206.8|204.88|207.54|205.62|206.8|204.88|0
1646053130000|2022-02-28 12:58:50|207.39|205.47|206.87|204.95|207.62|205.7|206.87|204.95|0
1646053140000|2022-02-28 12:59:00|206.94|205.02|204.72|202.8|206.94|205.02|204.72|202.8|0
1646053150000|2022-02-28 12:59:10|205.02|203.1|204.5|202.58|205.31|203.39|204.5|202.58|0
1646053160000|2022-02-28 12:59:20|204.13|202.21|204.35|202.43|204.35|202.43|203.54|201.62|0
1646053170000|2022-02-28 12:59:30|204.42|202.5|201.04|199.12|204.42|202.5|201.04|199.12|0
1646053180000|2022-02-28 12:59:40|201.48|199.56|203.39|201.47|203.39|201.47|201.48|199.56|0
1646053190000|2022-02-28 12:59:50|203.69|201.77|204.06|202.14|204.06|202.14|203.39|201.47|0
1646053200000|2022-02-28 13:00:00|203.69|201.77|203.83|201.91|204.06|202.14|203.69|201.77|0
1646053210000|2022-02-28 13:00:10|203.24|201.32|202.65|200.73|203.54|201.62|202.65|200.73|0
1646053220000|2022-02-28 13:00:20|202.88|200.96|203.39|201.47|203.39|201.47|202.65|200.73|0
1646053230000|2022-02-28 13:00:30|202.58|200.66|202|200.08|202.65|200.73|202|200.08|0
1646053240000|2022-02-28 13:00:40|201.77|199.85|200.09|198.17|201.77|199.85|199.95|198.03|0
1646053250000|2022-02-28 13:00:50|200.53|198.61|200.6|198.68|201.19|199.27|200.53|198.61|0
1646053260000|2022-02-28 13:01:00|200.89|198.97|200.09|198.17|200.89|198.97|200.09|198.17|0
1646053270000|2022-02-28 13:01:10|200.31|198.39|201.11|199.19|201.11|199.19|200.16|198.24|0
1646053280000|2022-02-28 13:01:20|202.06|200.14|201.92|200|202.36|200.44|201.92|200|0
1646053290000|2022-02-28 13:01:30|203.48|201.56|204.51|202.59|204.51|202.59|203.19|201.27|0
1646053300000|2022-02-28 13:01:40|204.21|202.29|203.92|202|204.21|202.29|203.92|202|0
1646053310000|2022-02-28 13:01:50|202.59|200.67|202.59|200.67|202.81|200.89|202.37|200.45|0
1646053320000|2022-02-28 13:02:00|202.81|200.89|203.33|201.41|203.33|201.41|202.59|200.67|0
1646053330000|2022-02-28 13:02:10|204.06|202.14|204.57|202.65|204.57|202.65|204.06|202.14|0
1646053340000|2022-02-28 13:02:20|204.5|202.58|204.87|202.95|204.87|202.95|204.5|202.58|0
1646053350000|2022-02-28 13:02:30|204.65|202.73|204.72|202.8|204.87|202.95|204.65|202.73|0
1646053360000|2022-02-28 13:02:40|204.5|202.58|203.84|201.92|204.5|202.58|203.84|201.92|0
1646053370000|2022-02-28 13:02:50|203.54|201.62|203.91|201.99|203.91|201.99|203.54|201.62|0
1646053380000|2022-02-28 13:03:00|204.06|202.14|204.21|202.29|204.28|202.36|204.06|202.14|0
1646053390000|2022-02-28 13:03:10|204.87|202.95|205.09|203.17|205.09|203.17|204.87|202.95|0
1646053400000|2022-02-28 13:03:20|204.72|202.8|205.24|203.32|205.24|203.32|204.72|202.8|0
1646053410000|2022-02-28 13:03:30|205.16|203.24|204.65|202.73|205.24|203.32|204.65|202.73|0
1646053420000|2022-02-28 13:03:40|204.94|203.02|205.24|203.32|205.24|203.32|204.94|203.02|0
1646053430000|2022-02-28 13:03:50|205.31|203.39|205.53|203.61|206.2|204.28|205.31|203.39|0
1646053440000|2022-02-28 13:04:00|205.75|203.83|205.24|203.32|205.75|203.83|205.24|203.32|0
1646053450000|2022-02-28 13:04:10|205.09|203.17|205.46|203.54|205.46|203.54|205.09|203.17|0
1646053460000|2022-02-28 13:04:20|205.39|203.47|205.24|203.32|205.46|203.54|205.16|203.24|0
1646053470000|2022-02-28 13:04:30|205.31|203.39|204.72|202.8|205.31|203.39|204.72|202.8|0
1646053480000|2022-02-28 13:04:40|204.87|202.95|204.72|202.8|204.87|202.95|204.65|202.73|0
1646053490000|2022-02-28 13:04:50|204.65|202.73|203.83|201.91|204.79|202.87|203.83|201.91|0
1646053500000|2022-02-28 13:05:00|203.69|201.77|203.32|201.4|203.83|201.91|203.32|201.4|0
1646053510000|2022-02-28 13:05:10|203.54|201.62|202.95|201.03|203.54|201.62|202.8|200.88|0
1646053520000|2022-02-28 13:05:20|203.03|201.11|202.51|200.59|203.03|201.11|202.51|200.59|0
1646053530000|2022-02-28 13:05:30|202.8|200.88|202.59|200.67|202.88|200.96|202.51|200.59|0
1646053540000|2022-02-28 13:05:40|203.1|201.18|203.03|201.11|203.39|201.47|203.03|201.11|0
1646053550000|2022-02-28 13:05:50|203.39|201.47|202.8|200.88|203.39|201.47|202.8|200.88|0
1646053560000|2022-02-28 13:06:00|203.1|201.18|204.13|202.21|204.13|202.21|203.1|201.18|0
1646053570000|2022-02-28 13:06:10|204.2|202.28|204.42|202.5|204.72|202.8|204.2|202.28|0
1646053580000|2022-02-28 13:06:20|204.64|202.72|204.13|202.21|204.64|202.72|204.13|202.21|0
1646053590000|2022-02-28 13:06:30|204.27|202.35|204.06|202.14|204.27|202.35|204.06|202.14|0
1646053600000|2022-02-28 13:06:40|204.13|202.21|204.35|202.43|204.5|202.58|204.13|202.21|0
1646053610000|2022-02-28 13:06:50|204.27|202.35|204.42|202.5|204.5|202.58|204.27|202.35|0
1646053620000|2022-02-28 13:07:00|204.27|202.35|204.05|202.13|204.71|202.79|204.05|202.13|0
1646053630000|2022-02-28 13:07:10|204.27|202.35|204.64|202.72|204.79|202.87|204.27|202.35|0
1646053640000|2022-02-28 13:07:20|204.27|202.35|203.83|201.91|204.27|202.35|203.61|201.69|0
1646053650000|2022-02-28 13:07:30|203.61|201.69|203.61|201.69|203.68|201.76|203.54|201.62|0
1646053660000|2022-02-28 13:07:40|203.76|201.84|203.54|201.62|203.76|201.84|203.54|201.62|0
1646053670000|2022-02-28 13:07:50|203.76|201.84|203.39|201.47|203.76|201.84|203.39|201.47|0
1646053680000|2022-02-28 13:08:00|203.54|201.62|203.46|201.54|203.68|201.76|203.46|201.54|0
1646053690000|2022-02-28 13:08:10|203.68|201.76|203.24|201.32|203.68|201.76|203.02|201.1|0
1646053700000|2022-02-28 13:08:20|203.09|201.17|202.95|201.03|203.17|201.25|202.95|201.03|0
1646053710000|2022-02-28 13:08:30|203.24|201.32|203.09|201.17|203.24|201.32|203.09|201.17|0
1646053720000|2022-02-28 13:08:40|203.17|201.25|203.39|201.47|203.39|201.47|202.95|201.03|0
1646053730000|2022-02-28 13:08:50|203.09|201.17|202.95|201.03|203.09|201.17|202.95|201.03|0
1646053740000|2022-02-28 13:09:00|203.09|201.17|202.58|200.66|203.09|201.17|202.58|200.66|0
1646053750000|2022-02-28 13:09:10|202.51|200.59|202.95|201.03|202.95|201.03|202.51|200.59|0
1646053760000|2022-02-28 13:09:20|203.24|201.32|204.12|202.2|204.12|202.2|203.24|201.32|0
1646053770000|2022-02-28 13:09:30|204.27|202.35|204.27|202.35|204.27|202.35|204.12|202.2|0
1646053780000|2022-02-28 13:09:40|204.49|202.57|204.27|202.35|204.49|202.57|204.27|202.35|0
1646053790000|2022-02-28 13:09:50|204.05|202.13|203.9|201.98|204.2|202.28|203.9|201.98|0
1646053800000|2022-02-28 13:10:00|204.71|202.79|204.56|202.64|204.71|202.79|204.56|202.64|0
1646053810000|2022-02-28 13:10:10|204.71|202.79|204.64|202.72|204.71|202.79|204.64|202.72|0
1646053820000|2022-02-28 13:10:20|204.12|202.2|204.27|202.35|204.27|202.35|203.97|202.05|0
1646053830000|2022-02-28 13:10:30|204.56|202.64|204.34|202.42|204.56|202.64|204.12|202.2|0
1646053840000|2022-02-28 13:10:40|204.49|202.57|204.42|202.5|204.49|202.57|204.27|202.35|0
1646053850000|2022-02-28 13:10:50|204.2|202.28|204.12|202.2|204.34|202.42|204.12|202.2|0
1646053860000|2022-02-28 13:11:00|204.64|202.72|204.56|202.64|204.79|202.87|204.56|202.64|0
1646053870000|2022-02-28 13:11:10|204.64|202.72|204.56|202.64|204.79|202.87|204.56|202.64|0
1646053880000|2022-02-28 13:11:20|204.41|202.49|205|203.08|205.23|203.31|204.41|202.49|0
1646053890000|2022-02-28 13:11:30|205.08|203.16|204.93|203.01|205.15|203.23|204.86|202.94|0
1646053900000|2022-02-28 13:11:40|205.08|203.16|204.86|202.94|205.15|203.23|204.79|202.87|0
1646053910000|2022-02-28 13:11:50|204.93|203.01|204.71|202.79|204.93|203.01|204.64|202.72|0
1646053920000|2022-02-28 13:12:00|204.56|202.64|204.12|202.2|204.56|202.64|204.12|202.2|0
1646053930000|2022-02-28 13:12:10|204.2|202.28|204.34|202.42|204.34|202.42|204.2|202.28|0
1646053940000|2022-02-28 13:12:20|204.71|202.79|204.34|202.42|204.71|202.79|204.2|202.28|0
1646053950000|2022-02-28 13:12:30|204.12|202.2|204.34|202.42|204.56|202.64|204.12|202.2|0
1646053960000|2022-02-28 13:12:40|204.12|202.2|204.27|202.35|204.56|202.64|204.12|202.2|0
1646053970000|2022-02-28 13:12:50|204.41|202.49|204.86|202.94|204.86|202.94|204.41|202.49|0
1646053980000|2022-02-28 13:13:00|204.85|202.93|205|203.08|205|203.08|204.85|202.93|0
1646053990000|2022-02-28 13:13:10|205.37|203.45|205.23|203.31|205.45|203.53|205.23|203.31|0
1646054000000|2022-02-28 13:13:20|205.3|203.38|205.15|203.23|205.3|203.38|205.15|203.23|0
1646054010000|2022-02-28 13:13:30|205.23|203.31|205.23|203.31|205.45|203.53|205.23|203.31|0
1646054020000|2022-02-28 13:13:40|205.3|203.38|205.08|203.16|205.3|203.38|204.64|202.72|0
1646054030000|2022-02-28 13:13:50|204.49|202.57|204.64|202.72|204.64|202.72|204.49|202.57|0
1646054040000|2022-02-28 13:14:00|204.71|202.79|203.9|201.98|204.71|202.79|203.9|201.98|0
1646054050000|2022-02-28 13:14:10|203.67|201.75|203.75|201.83|203.75|201.83|203.53|201.61|0
1646054060000|2022-02-28 13:14:20|203.97|202.05|203.97|202.05|204.12|202.2|203.97|202.05|0
1646054070000|2022-02-28 13:14:30|203.82|201.9|203.38|201.46|203.82|201.9|203.38|201.46|0
1646054080000|2022-02-28 13:14:40|203.31|201.39|203.09|201.17|203.31|201.39|203.02|201.1|0
1646054090000|2022-02-28 13:14:50|203.16|201.24|202.14|200.22|203.16|201.24|202.14|200.22|0
1646054100000|2022-02-28 13:15:00|202.21|200.29|202.28|200.36|202.28|200.36|201.77|199.85|0
1646054110000|2022-02-28 13:15:10|202.57|200.65|202.79|200.87|202.79|200.87|202.57|200.65|0
1646054120000|2022-02-28 13:15:20|202.72|200.8|202.94|201.02|202.94|201.02|202.72|200.8|0
1646054130000|2022-02-28 13:15:30|202.79|200.87|203.38|201.46|203.38|201.46|202.79|200.87|0
1646054140000|2022-02-28 13:15:40|203.01|201.09|203.01|201.09|203.16|201.24|203.01|201.09|0
1646054150000|2022-02-28 13:15:50|202.94|201.02|203.01|201.09|203.01|201.09|202.94|201.02|0
1646054160000|2022-02-28 13:16:00|202.94|201.02|202.94|201.02|203.38|201.46|202.94|201.02|0
1646054170000|2022-02-28 13:16:10|202.28|200.36|203.16|201.24|203.16|201.24|202.28|200.36|0
1646054180000|2022-02-28 13:16:20|203.23|201.31|203.38|201.46|203.52|201.6|203.23|201.31|0
1646054190000|2022-02-28 13:16:30|203.31|201.39|203.6|201.68|203.6|201.68|203.16|201.24|0
1646054200000|2022-02-28 13:16:40|203.45|201.53|203.31|201.39|203.45|201.53|203.23|201.31|0
1646054210000|2022-02-28 13:16:50|203.23|201.31|203.52|201.6|203.52|201.6|203.23|201.31|0
1646054220000|2022-02-28 13:17:00|203.38|201.46|203.6|201.68|203.6|201.68|203.38|201.46|0
1646054230000|2022-02-28 13:17:10|203.82|201.9|203.97|202.05|203.97|202.05|203.82|201.9|0
1646054240000|2022-02-28 13:17:20|203.89|201.97|203.96|202.04|204.11|202.19|203.89|201.97|0
1646054250000|2022-02-28 13:17:30|203.75|201.83|203.96|202.04|203.96|202.04|203.6|201.68|0
1646054260000|2022-02-28 13:17:40|203.82|201.9|203.23|201.31|203.82|201.9|203.08|201.16|0
1646054270000|2022-02-28 13:17:50|202.86|200.94|202.94|201.02|203.01|201.09|202.86|200.94|0
1646054280000|2022-02-28 13:18:00|203.16|201.24|202.93|201.01|203.16|201.24|202.93|201.01|0
1646054300000|2022-02-28 13:18:20|203.08|201.16|202.86|200.94|203.08|201.16|202.86|200.94|0
1646054310000|2022-02-28 13:18:30|202.64|200.72|202.57|200.65|202.79|200.87|202.57|200.65|0
1646054320000|2022-02-28 13:18:40|202.49|200.57|202.64|200.72|202.72|200.8|202.49|200.57|0
1646054330000|2022-02-28 13:18:50|202.93|201.01|202.86|200.94|203.08|201.16|202.86|200.94|0
1646054340000|2022-02-28 13:19:00|203.16|201.24|203.08|201.16|203.16|201.24|202.93|201.01|0
1646054350000|2022-02-28 13:19:10|202.93|201.01|203.08|201.16|203.08|201.16|202.93|201.01|0
1646054360000|2022-02-28 13:19:20|202.93|201.01|202.86|200.94|202.93|201.01|202.64|200.72|0
1646054370000|2022-02-28 13:19:30|202.79|200.87|202.57|200.65|202.79|200.87|202.57|200.65|0
1646054380000|2022-02-28 13:19:40|202.64|200.72|202.35|200.43|202.64|200.72|202.35|200.43|0
1646054390000|2022-02-28 13:19:50|203.16|201.24|203.37|201.45|203.6|201.68|203.16|201.24|0
1646054400000|2022-02-28 13:20:00|203.23|201.31|203.45|201.53|203.45|201.53|203.23|201.31|0
1646054410000|2022-02-28 13:20:10|203.74|201.82|203.6|201.68|203.89|201.97|203.6|201.68|0
1646054420000|2022-02-28 13:20:20|203.52|201.6|203.74|201.82|203.74|201.82|203.08|201.16|0
1646054430000|2022-02-28 13:20:30|203.6|201.68|203.89|201.97|203.89|201.97|203.6|201.68|0
1646054440000|2022-02-28 13:20:40|204.04|202.12|203.67|201.75|204.04|202.12|203.45|201.53|0
1646054450000|2022-02-28 13:20:50|203.6|201.68|203.01|201.09|203.6|201.68|203.01|201.09|0
1646054460000|2022-02-28 13:21:00|203.08|201.16|202.93|201.01|203.08|201.16|202.93|201.01|0
1646054470000|2022-02-28 13:21:10|202.78|200.86|202.64|200.72|203.15|201.23|202.64|200.72|0
1646054480000|2022-02-28 13:21:20|202.78|200.86|202.64|200.72|202.78|200.86|202.34|200.42|0
1646054490000|2022-02-28 13:21:30|202.71|200.79|202.57|200.65|202.71|200.79|202.49|200.57|0
1646054500000|2022-02-28 13:21:40|203.01|201.09|202.57|200.65|203.01|201.09|202.57|200.65|0
1646054510000|2022-02-28 13:21:50|202.49|200.57|202.71|200.79|202.71|200.79|202.49|200.57|0
1646054520000|2022-02-28 13:22:00|203.01|201.09|203.74|201.82|203.74|201.82|203.01|201.09|0
1646054530000|2022-02-28 13:22:10|203.37|201.45|203.81|201.89|203.96|202.04|203.37|201.45|0
1646054540000|2022-02-28 13:22:20|203.74|201.82|203.52|201.6|203.74|201.82|203.52|201.6|0
1646054550000|2022-02-28 13:22:30|203.59|201.67|202.93|201.01|203.59|201.67|202.93|201.01|0
1646054560000|2022-02-28 13:22:40|202.86|200.94|202.78|200.86|202.86|200.94|202.78|200.86|0
1646054570000|2022-02-28 13:22:50|202.57|200.65|202.13|200.21|202.64|200.72|202.13|200.21|0
1646054580000|2022-02-28 13:23:00|202.34|200.42|202.42|200.5|202.42|200.5|202.27|200.35|0
1646054590000|2022-02-28 13:23:10|202.27|200.35|202.12|200.2|202.27|200.35|202.12|200.2|0
1646054600000|2022-02-28 13:23:20|201.98|200.06|202.71|200.79|202.71|200.79|201.83|199.91|0
1646054610000|2022-02-28 13:23:30|202.56|200.64|203.81|201.89|203.81|201.89|202.56|200.64|0
1646054620000|2022-02-28 13:23:40|204.03|202.11|203.37|201.45|204.03|202.11|203.15|201.23|0
1646054630000|2022-02-28 13:23:50|203.44|201.52|203.59|201.67|203.59|201.67|203.44|201.52|0
1646054640000|2022-02-28 13:24:00|203.37|201.45|203.52|201.6|203.66|201.74|203.3|201.38|0
1646054650000|2022-02-28 13:24:10|203.74|201.82|203.52|201.6|203.74|201.82|203.52|201.6|0
1646054660000|2022-02-28 13:24:20|203.59|201.67|203.66|201.74|203.81|201.89|203.59|201.67|0
1646054670000|2022-02-28 13:24:30|203.59|201.67|202.86|200.94|203.59|201.67|202.86|200.94|0
1646054680000|2022-02-28 13:24:40|202.93|201.01|203.07|201.15|203.07|201.15|202.93|201.01|0
1646054690000|2022-02-28 13:24:50|203.22|201.3|203.44|201.52|203.51|201.59|203.07|201.15|0
1646054700000|2022-02-28 13:25:00|203.15|201.23|203.15|201.23|203.3|201.38|203.15|201.23|0
1646054710000|2022-02-28 13:25:10|203.22|201.3|203.37|201.45|203.51|201.59|203.15|201.23|0
1646054720000|2022-02-28 13:25:20|203.66|201.74|203.44|201.52|203.66|201.74|203.3|201.38|0
1646054730000|2022-02-28 13:25:30|203.66|201.74|203.66|201.74|203.66|201.74|203.59|201.67|0
1646054740000|2022-02-28 13:25:40|203.74|201.82|203.88|201.96|204.1|202.18|203.74|201.82|0
1646054750000|2022-02-28 13:25:50|203.59|201.67|203.07|201.15|203.59|201.67|203.07|201.15|0
1646054760000|2022-02-28 13:26:00|203|201.08|202.78|200.86|203.07|201.15|202.78|200.86|0
1646054770000|2022-02-28 13:26:10|203.3|201.38|203.44|201.52|203.44|201.52|203.29|201.37|0
1646054780000|2022-02-28 13:26:20|203.59|201.67|203.29|201.37|203.59|201.67|203.29|201.37|0
1646054790000|2022-02-28 13:26:30|203|201.08|203.07|201.15|203.07|201.15|203|201.08|0
1646054800000|2022-02-28 13:26:40|203.29|201.37|203.22|201.3|203.36|201.44|203.22|201.3|0
1646054810000|2022-02-28 13:26:50|203.07|201.15|203.07|201.15|203.15|201.23|203|201.08|0
1646054820000|2022-02-28 13:27:00|203.22|201.3|203.44|201.52|203.44|201.52|203.22|201.3|0
1646054830000|2022-02-28 13:27:10|203.36|201.44|203.29|201.37|203.59|201.67|203.29|201.37|0
1646054840000|2022-02-28 13:27:20|203.44|201.52|203.59|201.67|203.59|201.67|203.44|201.52|0
1646054850000|2022-02-28 13:27:30|203.51|201.59|203.59|201.67|203.66|201.74|203.51|201.59|0
1646054860000|2022-02-28 13:27:40|203.73|201.81|203.07|201.15|203.73|201.81|203.07|201.15|0
1646054870000|2022-02-28 13:27:50|203.44|201.52|203.29|201.37|203.59|201.67|203.29|201.37|0
1646054880000|2022-02-28 13:28:00|203.15|201.23|203|201.08|203.44|201.52|203|201.08|0
1646054890000|2022-02-28 13:28:10|202.78|200.86|202.78|200.86|202.85|200.93|202.56|200.64|0
1646054900000|2022-02-28 13:28:20|202.85|200.93|202.48|200.56|202.85|200.93|202.48|200.56|0
1646054910000|2022-02-28 13:28:30|202.41|200.49|202.7|200.78|202.7|200.78|202.41|200.49|0
1646054920000|2022-02-28 13:28:40|202.56|200.64|202.48|200.56|202.7|200.78|202.48|200.56|0
1646054930000|2022-02-28 13:28:50|202.63|200.71|202.56|200.64|202.63|200.71|202.48|200.56|0
1646054940000|2022-02-28 13:29:00|202.7|200.78|202.63|200.71|202.7|200.78|202.56|200.64|0
1646054950000|2022-02-28 13:29:10|202.48|200.56|202.48|200.56|202.48|200.56|202.48|200.56|0
1646054960000|2022-02-28 13:29:20|202.56|200.64|203.29|201.37|203.29|201.37|202.56|200.64|0
1646054970000|2022-02-28 13:29:30|202.63|200.71|202.56|200.64|202.63|200.71|202.56|200.64|0
1646054980000|2022-02-28 13:29:40|202.77|200.85|204.1|202.18|204.1|202.18|202.77|200.85|0
1646054990000|2022-02-28 13:29:50|204.03|202.11|204.69|202.77|204.83|202.91|204.03|202.11|0
1646055000000|2022-02-28 13:30:00|204.91|202.99|204.76|202.84|204.91|202.99|204.62|202.7|0
1646055010000|2022-02-28 13:30:10|204.83|202.91|204.76|202.84|205.13|203.21|204.76|202.84|0
1646055020000|2022-02-28 13:30:20|205.13|203.21|205.13|203.21|205.28|203.36|205.13|203.21|0
1646055030000|2022-02-28 13:30:30|205.42|203.5|206.02|204.1|206.02|204.1|205.42|203.5|0
1646055040000|2022-02-28 13:30:40|206.61|204.69|206.16|204.24|206.9|204.98|206.16|204.24|0
1646055050000|2022-02-28 13:30:50|205.8|203.88|205.72|203.8|205.87|203.95|205.72|203.8|0
1646055060000|2022-02-28 13:31:00|205.65|203.73|204.68|202.76|205.65|203.73|204.68|202.76|0
1646055070000|2022-02-28 13:31:10|204.76|202.84|204.83|202.91|204.91|202.99|204.76|202.84|0
1646055080000|2022-02-28 13:31:20|204.54|202.62|204.54|202.62|204.54|202.62|204.32|202.4|0
1646055090000|2022-02-28 13:31:30|204.24|202.32|203.95|202.03|204.24|202.32|203.95|202.03|0
1646055100000|2022-02-28 13:31:40|204.02|202.1|203.95|202.03|204.09|202.17|203.95|202.03|0
1646055110000|2022-02-28 13:31:50|203.8|201.88|203.21|201.29|203.8|201.88|203.21|201.29|0
1646055120000|2022-02-28 13:32:00|203.36|201.44|203.21|201.29|203.36|201.44|203.06|201.14|0
1646055130000|2022-02-28 13:32:10|203.06|201.14|202.85|200.93|203.29|201.37|202.85|200.93|0
1646055140000|2022-02-28 13:32:20|202.62|200.7|201.97|200.05|202.62|200.7|201.97|200.05|0
1646055150000|2022-02-28 13:32:30|202.55|200.63|202.41|200.49|202.92|201|202.41|200.49|0
1646055160000|2022-02-28 13:32:40|202.48|200.56|202.55|200.63|202.55|200.63|202.26|200.34|0
1646055170000|2022-02-28 13:32:50|202.41|200.49|202.48|200.56|202.55|200.63|202.41|200.49|0
1646055180000|2022-02-28 13:33:00|202.18|200.26|202.99|201.07|202.99|201.07|202.18|200.26|0
1646055190000|2022-02-28 13:33:10|202.62|200.7|202.62|200.7|202.62|200.7|202.62|200.7|0
1646055200000|2022-02-28 13:33:20|202.55|200.63|202.99|201.07|202.99|201.07|202.41|200.49|0
1646055210000|2022-02-28 13:33:30|202.92|201|201.97|200.05|202.92|201|201.97|200.05|0
1646055220000|2022-02-28 13:33:40|202.11|200.19|202.4|200.48|202.4|200.48|201.89|199.97|0
1646055230000|2022-02-28 13:33:50|202.18|200.26|201.82|199.9|202.33|200.41|201.82|199.9|0
1646055240000|2022-02-28 13:34:00|201.49|199.57|201.13|199.21|201.49|199.57|201.13|199.21|0
1646055250000|2022-02-28 13:34:10|200.84|198.92|198.94|197.02|200.84|198.92|198.94|197.02|0
1646055260000|2022-02-28 13:34:20|199.38|197.46|199.38|197.46|199.38|197.46|199.23|197.31|0
1646055270000|2022-02-28 13:34:30|199.45|197.53|199.67|197.75|199.67|197.75|199.45|197.53|0
1646055280000|2022-02-28 13:34:40|199.45|197.53|199.45|197.53|199.45|197.53|199.45|197.53|0
1646055290000|2022-02-28 13:34:50|199.6|197.68|199.74|197.82|199.89|197.97|199.6|197.68|0
1646055300000|2022-02-28 13:35:00|199.67|197.75|199.59|197.67|199.74|197.82|199.59|197.67|0
1646055310000|2022-02-28 13:35:10|200.11|198.19|199.82|197.9|200.11|198.19|199.82|197.9|0
1646055320000|2022-02-28 13:35:20|199.23|197.31|198.36|196.44|199.23|197.31|198.36|196.44|0
1646055330000|2022-02-28 13:35:30|198.22|196.3|198.87|196.95|198.87|196.95|198.22|196.3|0
1646055340000|2022-02-28 13:35:40|198.8|196.88|198.43|196.51|198.8|196.88|198.43|196.51|0
1646055350000|2022-02-28 13:35:50|198.22|196.3|198.36|196.44|198.58|196.66|198.22|196.3|0
1646055360000|2022-02-28 13:36:00|197.78|195.86|197.93|196.01|197.93|196.01|197.56|195.64|0
1646055370000|2022-02-28 13:36:10|198.36|196.44|198.72|196.8|198.72|196.8|198.22|196.3|0
1646055380000|2022-02-28 13:36:20|198.8|196.88|198.36|196.44|198.87|196.95|198.36|196.44|0
1646055390000|2022-02-28 13:36:30|198.14|196.22|198.07|196.15|198.36|196.44|198.07|196.15|0
1646055400000|2022-02-28 13:36:40|198.36|196.44|198.36|196.44|198.36|196.44|197.7|195.78|0
1646055410000|2022-02-28 13:36:50|198.22|196.3|198.43|196.51|198.43|196.51|198.21|196.29|0
1646055420000|2022-02-28 13:37:00|197.99|196.07|197.99|196.07|198.14|196.22|197.99|196.07|0
1646055430000|2022-02-28 13:37:10|198.14|196.22|197.63|195.71|198.14|196.22|197.63|195.71|0
1646055440000|2022-02-28 13:37:20|197.92|196|198.07|196.15|198.21|196.29|197.92|196|0
1646055450000|2022-02-28 13:37:30|198.5|196.58|198.5|196.58|198.5|196.58|198.21|196.29|0
1646055460000|2022-02-28 13:37:40|198.65|196.73|198.21|196.29|198.65|196.73|198.21|196.29|0
1646055470000|2022-02-28 13:37:50|197.85|195.93|198.21|196.29|198.36|196.44|197.85|195.93|0
1646055480000|2022-02-28 13:38:00|198.07|196.15|198.57|196.65|198.57|196.65|198.07|196.15|0
1646055490000|2022-02-28 13:38:10|198.36|196.44|197.99|196.07|198.36|196.44|197.99|196.07|0
1646055500000|2022-02-28 13:38:20|198.28|196.36|198.07|196.15|198.28|196.36|198.07|196.15|0
1646055510000|2022-02-28 13:38:30|198.36|196.44|198.5|196.58|198.65|196.73|198.36|196.44|0
1646055530000|2022-02-28 13:38:50|198.65|196.73|198.21|196.29|198.65|196.73|198.21|196.29|0
1646055540000|2022-02-28 13:39:00|198.36|196.44|198.5|196.58|198.5|196.58|198.21|196.29|0
1646055550000|2022-02-28 13:39:10|198.65|196.73|197.92|196|198.65|196.73|197.92|196|0
1646055560000|2022-02-28 13:39:20|198.07|196.15|198.07|196.15|198.21|196.29|198.07|196.15|0
1646055570000|2022-02-28 13:39:30|197.49|195.57|197.34|195.42|197.49|195.57|197.34|195.42|0
1646055580000|2022-02-28 13:39:40|197.2|195.28|197.2|195.28|197.41|195.49|197.12|195.2|0
1646055590000|2022-02-28 13:39:50|197.05|195.13|196.98|195.06|197.2|195.28|196.98|195.06|0
1646055600000|2022-02-28 13:40:00|196.76|194.84|195.47|193.55|196.76|194.84|194.96|193.04|0
1646055610000|2022-02-28 13:40:10|195.53|193.61|195.75|193.83|195.97|194.05|195.47|193.55|0
1646055620000|2022-02-28 13:40:20|195.9|193.98|197.05|195.13|197.05|195.13|195.9|193.98|0
1646055630000|2022-02-28 13:40:30|197.34|195.42|197.63|195.71|197.63|195.71|197.34|195.42|0
1646055640000|2022-02-28 13:40:40|197.78|195.86|197.2|195.28|197.78|195.86|197.2|195.28|0
1646055650000|2022-02-28 13:40:50|197.63|195.71|197.78|195.86|197.84|195.92|197.63|195.71|0
1646055660000|2022-02-28 13:41:00|197.84|195.92|198.35|196.43|198.35|196.43|197.77|195.85|0
1646055670000|2022-02-28 13:41:10|198.13|196.21|197.99|196.07|198.13|196.21|197.99|196.07|0
1646055680000|2022-02-28 13:41:20|197.84|195.92|198.35|196.43|198.35|196.43|197.84|195.92|0
1646055690000|2022-02-28 13:41:30|198.06|196.14|197.92|196|198.06|196.14|197.92|196|0
1646055700000|2022-02-28 13:41:40|197.63|195.71|197.34|195.42|197.63|195.71|197.05|195.13|0
1646055710000|2022-02-28 13:41:50|197.26|195.34|197.26|195.34|197.26|195.34|197.19|195.27|0
1646055720000|2022-02-28 13:42:00|197.48|195.56|197.63|195.71|197.63|195.71|197.48|195.56|0
1646055730000|2022-02-28 13:42:10|196.91|194.99|196.91|194.99|197.05|195.13|196.91|194.99|0
1646055740000|2022-02-28 13:42:20|196.76|194.84|197.05|195.13|197.05|195.13|196.76|194.84|0
1646055750000|2022-02-28 13:42:30|196.76|194.84|196.9|194.98|197.19|195.27|196.76|194.84|0
1646055760000|2022-02-28 13:42:40|196.76|194.84|196.76|194.84|197.05|195.13|196.76|194.84|0
1646055770000|2022-02-28 13:42:50|196.54|194.62|194.89|192.97|196.62|194.7|194.89|192.97|0
1646055780000|2022-02-28 13:43:00|195.32|193.4|195.32|193.4|195.46|193.54|195.17|193.25|0
1646055790000|2022-02-28 13:43:10|195.1|193.18|194.74|192.82|195.1|193.18|194.31|192.39|0
1646055800000|2022-02-28 13:43:20|194.46|192.54|195.46|193.54|195.46|193.54|194.46|192.54|0
1646055810000|2022-02-28 13:43:30|194.89|192.97|194.89|192.97|195.17|193.25|194.89|192.97|0
1646055820000|2022-02-28 13:43:40|195.03|193.11|194.74|192.82|195.03|193.11|194.74|192.82|0
1646055830000|2022-02-28 13:43:50|194.52|192.6|194.31|192.39|194.67|192.75|194.31|192.39|0
1646055840000|2022-02-28 13:44:00|194.45|192.53|195.03|193.11|195.03|193.11|194.45|192.53|0
1646055850000|2022-02-28 13:44:10|195.32|193.4|195.46|193.54|195.46|193.54|195.1|193.18|0
1646055860000|2022-02-28 13:44:20|195.6|193.68|195.75|193.83|195.75|193.83|195.17|193.25|0
1646055870000|2022-02-28 13:44:30|195.6|193.68|195.46|193.54|195.6|193.68|195.46|193.54|0
1646055880000|2022-02-28 13:44:40|195.39|193.47|195.32|193.4|195.39|193.47|195.17|193.25|0
1646055890000|2022-02-28 13:44:50|195.17|193.25|195.6|193.68|195.6|193.68|195.17|193.25|0
1646055900000|2022-02-28 13:45:00|196.18|194.26|195.82|193.9|196.32|194.4|195.82|193.9|0
1646055910000|2022-02-28 13:45:10|196.32|194.4|196.25|194.33|196.32|194.4|196.25|194.33|0
1646055920000|2022-02-28 13:45:20|196.04|194.12|196.47|194.55|196.47|194.55|196.04|194.12|0
1646055930000|2022-02-28 13:45:30|196.18|194.26|196.47|194.55|196.47|194.55|196.18|194.26|0
1646055940000|2022-02-28 13:45:40|196.39|194.47|196.83|194.91|196.83|194.91|196.39|194.47|0
1646055950000|2022-02-28 13:45:50|197.19|195.27|197.62|195.7|197.69|195.77|197.19|195.27|0
1646055960000|2022-02-28 13:46:00|197.48|195.56|197.11|195.19|197.48|195.56|197.05|195.13|0
1646055970000|2022-02-28 13:46:10|196.83|194.91|196.76|194.84|196.83|194.91|196.47|194.55|0
1646055980000|2022-02-28 13:46:20|196.9|194.98|197.26|195.34|197.26|195.34|196.9|194.98|0
1646055990000|2022-02-28 13:46:30|197.19|195.27|196.9|194.98|197.19|195.27|196.9|194.98|0
1646056000000|2022-02-28 13:46:40|197.04|195.12|196.82|194.9|197.19|195.27|196.76|194.84|0
1646056010000|2022-02-28 13:46:50|196.76|194.84|196.18|194.26|196.76|194.84|195.81|193.89|0
1646056020000|2022-02-28 13:47:00|196.32|194.4|196.18|194.26|196.47|194.55|196.18|194.26|0
1646056030000|2022-02-28 13:47:10|196.47|194.55|196.61|194.69|196.75|194.83|196.47|194.55|0
1646056040000|2022-02-28 13:47:20|197.11|195.19|197.19|195.27|197.19|195.27|196.75|194.83|0
1646056050000|2022-02-28 13:47:30|197.04|195.12|197.11|195.19|197.11|195.19|197.04|195.12|0
1646056060000|2022-02-28 13:47:40|197.33|195.41|197.33|195.41|197.4|195.48|197.33|195.41|0
1646056070000|2022-02-28 13:47:50|197.48|195.56|197.33|195.41|197.62|195.7|197.33|195.41|0
1646056080000|2022-02-28 13:48:00|197.4|195.48|197.77|195.85|197.77|195.85|197.4|195.48|0
1646056090000|2022-02-28 13:48:10|197.62|195.7|197.19|195.27|197.62|195.7|197.19|195.27|0
1646056100000|2022-02-28 13:48:20|197.55|195.63|198.06|196.14|198.06|196.14|197.55|195.63|0
1646056110000|2022-02-28 13:48:30|198.13|196.21|197.98|196.06|198.13|196.21|197.77|195.85|0
1646056120000|2022-02-28 13:48:40|197.77|195.85|197.91|195.99|198.06|196.14|197.77|195.85|0
1646056130000|2022-02-28 13:48:50|197.62|195.7|197.91|195.99|197.91|195.99|197.62|195.7|0
1646056140000|2022-02-28 13:49:00|198.05|196.13|198.05|196.13|198.05|196.13|197.91|195.99|0
1646056150000|2022-02-28 13:49:10|198.2|196.28|198.7|196.78|198.7|196.78|198.2|196.28|0
1646056160000|2022-02-28 13:49:20|198.93|197.01|198.93|197.01|198.93|197.01|198.78|196.86|0
1646056170000|2022-02-28 13:49:30|198.78|196.86|199.07|197.15|199.07|197.15|198.78|196.86|0
1646056180000|2022-02-28 13:49:40|198.92|197|198.78|196.86|198.92|197|198.78|196.86|0
1646056190000|2022-02-28 13:49:50|198.63|196.71|199.51|197.59|199.51|197.59|198.63|196.71|0
1646056200000|2022-02-28 13:50:00|199.36|197.44|199.22|197.3|199.51|197.59|199.22|197.3|0
1646056210000|2022-02-28 13:50:10|199.51|197.59|199.65|197.73|199.65|197.73|199.51|197.59|0
1646056220000|2022-02-28 13:50:20|199.8|197.88|199.8|197.88|199.87|197.95|199.8|197.88|0
1646056230000|2022-02-28 13:50:30|199.65|197.73|199.87|197.95|199.94|198.02|199.65|197.73|0
1646056240000|2022-02-28 13:50:40|199.8|197.88|199.51|197.59|199.8|197.88|199.51|197.59|0
1646056250000|2022-02-28 13:50:50|199.43|197.51|199.65|197.73|199.65|197.73|199.21|197.29|0
1646056260000|2022-02-28 13:51:00|199.8|197.88|200.23|198.31|200.23|198.31|199.72|197.8|0
1646056270000|2022-02-28 13:51:10|200.38|198.46|200.38|198.46|200.38|198.46|200.38|198.46|0
1646056280000|2022-02-28 13:51:20|200.67|198.75|201.11|199.19|201.11|199.19|200.67|198.75|0
1646056290000|2022-02-28 13:51:30|201.4|199.48|201.26|199.34|201.55|199.63|201.26|199.34|0
1646056300000|2022-02-28 13:51:40|201.55|199.63|202.06|200.14|202.06|200.14|201.55|199.63|0
1646056310000|2022-02-28 13:51:50|202.13|200.21|202.64|200.72|202.64|200.72|202.13|200.21|0
1646056320000|2022-02-28 13:52:00|202.43|200.51|202.64|200.72|202.72|200.8|202.43|200.51|0
1646056330000|2022-02-28 13:52:10|202.87|200.95|202.43|200.51|202.87|200.95|202.43|200.51|0
1646056340000|2022-02-28 13:52:20|202.57|200.65|202.43|200.51|202.57|200.65|202.43|200.51|0
1646056350000|2022-02-28 13:52:30|202.64|200.72|202.79|200.87|202.79|200.87|202.43|200.51|0
1646056360000|2022-02-28 13:52:40|202.87|200.95|202.94|201.02|203.16|201.24|202.87|200.95|0
1646056370000|2022-02-28 13:52:50|202.87|200.95|203.6|201.68|203.6|201.68|202.87|200.95|0
1646056380000|2022-02-28 13:53:00|203.75|201.83|203.16|201.24|203.75|201.83|203.16|201.24|0
1646056390000|2022-02-28 13:53:10|202.79|200.87|203.9|201.98|203.9|201.98|202.79|200.87|0
1646056400000|2022-02-28 13:53:20|204.19|202.27|204.04|202.12|204.19|202.27|203.9|201.98|0
1646056410000|2022-02-28 13:53:30|203.9|201.98|203.67|201.75|203.9|201.98|203.67|201.75|0
1646056420000|2022-02-28 13:53:40|203.9|201.98|204.19|202.27|204.19|202.27|203.9|201.98|0
1646056430000|2022-02-28 13:53:50|203.6|201.68|203.01|201.09|203.6|201.68|203.01|201.09|0
1646056440000|2022-02-28 13:54:00|202.72|200.8|202.06|200.14|202.72|200.8|202.06|200.14|0
1646056450000|2022-02-28 13:54:10|202.42|200.5|202.13|200.21|202.42|200.5|201.98|200.06|0
1646056460000|2022-02-28 13:54:20|201.98|200.06|202.13|200.21|202.13|200.21|201.98|200.06|0
1646056470000|2022-02-28 13:54:30|201.98|200.06|201.1|199.18|201.98|200.06|201.1|199.18|0
1646056480000|2022-02-28 13:54:40|200.95|199.03|201.1|199.18|201.17|199.25|200.95|199.03|0
1646056490000|2022-02-28 13:54:50|201.24|199.32|200.07|198.15|201.24|199.32|200.07|198.15|0
1646056500000|2022-02-28 13:55:00|200.22|198.3|200.51|198.59|200.51|198.59|200.22|198.3|0
1646056510000|2022-02-28 13:55:10|200.29|198.37|200.36|198.44|200.36|198.44|200.07|198.15|0
1646056520000|2022-02-28 13:55:20|200.07|198.15|200.07|198.15|200.07|198.15|199.93|198.01|0
1646056530000|2022-02-28 13:55:30|199.93|198.01|200|198.08|200|198.08|199.85|197.93|0
1646056540000|2022-02-28 13:55:40|199.78|197.86|199.63|197.71|199.78|197.86|199.63|197.71|0
1646056550000|2022-02-28 13:55:50|199.56|197.64|199.85|197.93|199.85|197.93|199.56|197.64|0
1646056560000|2022-02-28 13:56:00|199.63|197.71|199.7|197.78|199.78|197.86|199.49|197.57|0
1646056570000|2022-02-28 13:56:10|199.63|197.71|199.78|197.86|199.78|197.86|199.63|197.71|0
1646056580000|2022-02-28 13:56:20|199.26|197.34|199.19|197.27|199.49|197.57|199.19|197.27|0
1646056590000|2022-02-28 13:56:30|199.12|197.2|198.68|196.76|199.12|197.2|198.68|196.76|0
1646056600000|2022-02-28 13:56:40|198.17|196.25|198.32|196.4|198.54|196.62|198.17|196.25|0
1646056610000|2022-02-28 13:56:50|198.1|196.18|199.49|197.57|199.63|197.71|197.88|195.96|0
1646056620000|2022-02-28 13:57:00|199.34|197.42|198.9|196.98|199.34|197.42|198.9|196.98|0
1646056630000|2022-02-28 13:57:10|198.76|196.84|199.05|197.13|199.05|197.13|198.76|196.84|0
1646056640000|2022-02-28 13:57:20|199.19|197.27|199.19|197.27|199.19|197.27|198.9|196.98|0
1646056650000|2022-02-28 13:57:30|198.97|197.05|198.68|196.76|199.19|197.27|198.68|196.76|0
1646056660000|2022-02-28 13:57:40|199.05|197.13|198.9|196.98|199.05|197.13|198.76|196.84|0
1646056670000|2022-02-28 13:57:50|199.05|197.13|198.68|196.76|199.05|197.13|198.68|196.76|0
1646056680000|2022-02-28 13:58:00|198.61|196.69|198.61|196.69|198.61|196.69|198.46|196.54|0
1646056690000|2022-02-28 13:58:10|198.39|196.47|198.32|196.4|198.46|196.54|198.32|196.4|0
1646056700000|2022-02-28 13:58:20|198.61|196.69|198.32|196.4|198.61|196.69|198.32|196.4|0
1646056710000|2022-02-28 13:58:30|198.17|196.25|198.9|196.98|198.9|196.98|198.17|196.25|0
1646056720000|2022-02-28 13:58:40|198.68|196.76|198.39|196.47|198.68|196.76|198.39|196.47|0
1646056730000|2022-02-28 13:58:50|198.61|196.69|198.46|196.54|198.61|196.69|198.46|196.54|0
1646056740000|2022-02-28 13:59:00|198.32|196.4|198.46|196.54|198.46|196.54|198.32|196.4|0
1646056750000|2022-02-28 13:59:10|198.75|196.83|198.9|196.98|198.9|196.98|198.75|196.83|0
1646056760000|2022-02-28 13:59:20|198.82|196.9|198.68|196.76|198.82|196.9|198.68|196.76|0
1646056770000|2022-02-28 13:59:30|198.75|196.83|198.39|196.47|198.75|196.83|198.39|196.47|0
1646056780000|2022-02-28 13:59:40|198.46|196.54|198.32|196.4|198.46|196.54|198.32|196.4|0
1646056790000|2022-02-28 13:59:50|198.17|196.25|198.32|196.4|198.32|196.4|198.17|196.25|0
1646056800000|2022-02-28 14:00:00|198.02|196.1|198.32|196.4|198.32|196.4|198.02|196.1|0
1646056810000|2022-02-28 14:00:10|198.02|196.1|197.59|195.67|198.02|196.1|197.59|195.67|0
1646056820000|2022-02-28 14:00:20|197.73|195.81|197.3|195.38|197.73|195.81|197.3|195.38|0
1646056830000|2022-02-28 14:00:30|197.44|195.52|197.88|195.96|197.88|195.96|197.44|195.52|0
1646056840000|2022-02-28 14:00:40|197.59|195.67|197.3|195.38|197.66|195.74|197.3|195.38|0
1646056850000|2022-02-28 14:00:50|196.86|194.94|196.43|194.51|197.15|195.23|196.43|194.51|0
1646056860000|2022-02-28 14:01:00|196.72|194.8|197.3|195.38|197.3|195.38|196.72|194.8|0
1646056870000|2022-02-28 14:01:10|197.15|195.23|197.66|195.74|197.66|195.74|197.15|195.23|0
1646056880000|2022-02-28 14:01:20|197.59|195.67|198.38|196.46|198.38|196.46|197.51|195.59|0
1646056890000|2022-02-28 14:01:30|198.6|196.68|199.33|197.41|199.33|197.41|198.6|196.68|0
1646056900000|2022-02-28 14:01:40|199.48|197.56|199.33|197.41|199.48|197.56|199.33|197.41|0
1646056910000|2022-02-28 14:01:50|200.65|198.73|199.92|198|200.65|198.73|199.92|198|0
1646056920000|2022-02-28 14:02:00|200.06|198.14|199.77|197.85|200.06|198.14|199.63|197.71|0
1646056930000|2022-02-28 14:02:10|199.92|198|199.92|198|200.21|198.29|199.92|198|0
1646056940000|2022-02-28 14:02:20|199.77|197.85|199.77|197.85|200.06|198.14|199.77|197.85|0
1646056950000|2022-02-28 14:02:30|200.06|198.14|199.84|197.92|200.06|198.14|199.77|197.85|0
1646056960000|2022-02-28 14:02:40|199.52|197.6|199.96|198.04|199.96|198.04|199.52|197.6|0
1646056970000|2022-02-28 14:02:50|200.25|198.33|199.96|198.04|200.25|198.33|199.96|198.04|0
1646056980000|2022-02-28 14:03:00|200.11|198.19|200.99|199.07|201.28|199.36|200.11|198.19|0
1646056990000|2022-02-28 14:03:10|200.84|198.92|201.28|199.36|201.28|199.36|200.84|198.92|0
1646057000000|2022-02-28 14:03:20|201.2|199.28|201.57|199.65|201.57|199.65|201.13|199.21|0
1646057010000|2022-02-28 14:03:30|201.13|199.21|200.84|198.92|201.13|199.21|200.84|198.92|0
1646057020000|2022-02-28 14:03:40|200.99|199.07|201.13|199.21|201.13|199.21|200.99|199.07|0
1646057030000|2022-02-28 14:03:50|201.28|199.36|201.57|199.65|201.57|199.65|200.99|199.07|0
1646057040000|2022-02-28 14:04:00|201.72|199.8|201.43|199.51|201.72|199.8|201.43|199.51|0
1646057050000|2022-02-28 14:04:10|201.28|199.36|202.01|200.09|202.01|200.09|201.28|199.36|0
1646057060000|2022-02-28 14:04:20|202.16|200.24|202.16|200.24|202.16|200.24|201.87|199.95|0
1646057070000|2022-02-28 14:04:30|202.01|200.09|201.87|199.95|202.01|200.09|201.87|199.95|0
1646057080000|2022-02-28 14:04:40|201.72|199.8|201.72|199.8|201.72|199.8|201.72|199.8|0
1646057090000|2022-02-28 14:04:50|201.57|199.65|201.57|199.65|201.57|199.65|201.42|199.5|0
1646057100000|2022-02-28 14:05:00|201.64|199.72|201.87|199.95|201.87|199.95|201.57|199.65|0
1646057110000|2022-02-28 14:05:10|201.72|199.8|201.28|199.36|201.72|199.8|201.28|199.36|0
1646057120000|2022-02-28 14:05:20|201.13|199.21|201.13|199.21|201.28|199.36|201.13|199.21|0
1646057130000|2022-02-28 14:05:30|200.98|199.06|200.98|199.06|200.98|199.06|200.98|199.06|0
1646057140000|2022-02-28 14:05:40|201.13|199.21|202.16|200.24|202.16|200.24|201.13|199.21|0
1646057150000|2022-02-28 14:05:50|202.01|200.09|202.6|200.68|202.6|200.68|202.01|200.09|0
1646057160000|2022-02-28 14:06:00|202.9|200.98|202.31|200.39|202.9|200.98|202.31|200.39|0
1646057170000|2022-02-28 14:06:10|202.38|200.46|202.38|200.46|202.38|200.46|202.23|200.31|0
1646057180000|2022-02-28 14:06:20|202.01|200.09|201.35|199.43|202.01|200.09|201.35|199.43|0
1646057190000|2022-02-28 14:06:30|201.57|199.65|201.72|199.8|201.72|199.8|201.57|199.65|0
1646057200000|2022-02-28 14:06:40|201.64|199.72|201.42|199.5|201.64|199.72|201.42|199.5|0
1646057210000|2022-02-28 14:06:50|201.57|199.65|201.42|199.5|201.57|199.65|201.28|199.36|0
1646057220000|2022-02-28 14:07:00|202.16|200.24|201.27|199.35|202.16|200.24|201.27|199.35|0
1646057230000|2022-02-28 14:07:10|201.42|199.5|201.57|199.65|201.86|199.94|201.42|199.5|0
1646057240000|2022-02-28 14:07:20|201.42|199.5|201.86|199.94|201.86|199.94|201.27|199.35|0
1646057250000|2022-02-28 14:07:30|201.42|199.5|201.57|199.65|201.57|199.65|201.27|199.35|0
1646057260000|2022-02-28 14:07:40|201.71|199.79|201.71|199.79|201.71|199.79|201.71|199.79|0
1646057270000|2022-02-28 14:07:50|202.01|200.09|202.16|200.24|202.16|200.24|201.93|200.01|0
1646057280000|2022-02-28 14:08:00|201.71|199.79|201.86|199.94|201.86|199.94|201.71|199.79|0
1646057290000|2022-02-28 14:08:10|201.78|199.86|202.01|200.09|202.01|200.09|201.71|199.79|0
1646057300000|2022-02-28 14:08:20|202.3|200.38|202.3|200.38|202.45|200.53|202.3|200.38|0
1646057310000|2022-02-28 14:08:30|202.16|200.24|201.86|199.94|202.3|200.38|201.86|199.94|0
1646057320000|2022-02-28 14:08:40|201.71|199.79|202.01|200.09|202.15|200.23|201.71|199.79|0
1646057330000|2022-02-28 14:08:50|201.86|199.94|201.57|199.65|201.86|199.94|201.57|199.65|0
1646057340000|2022-02-28 14:09:00|201.71|199.79|201.57|199.65|202.01|200.09|201.57|199.65|0
1646057350000|2022-02-28 14:09:10|201.71|199.79|201.42|199.5|201.71|199.79|201.42|199.5|0
1646057360000|2022-02-28 14:09:20|202.08|200.16|202.3|200.38|202.3|200.38|202.08|200.16|0
1646057370000|2022-02-28 14:09:30|202.45|200.53|202.45|200.53|202.45|200.53|202.45|200.53|0
1646057380000|2022-02-28 14:09:40|202.74|200.82|202.6|200.68|202.74|200.82|202.6|200.68|0
1646057390000|2022-02-28 14:09:50|202.45|200.53|203.04|201.12|203.04|201.12|202.45|200.53|0
1646057400000|2022-02-28 14:10:00|203.33|201.41|203.04|201.12|203.33|201.41|202.81|200.89|0
1646057410000|2022-02-28 14:10:10|202.74|200.82|202.45|200.53|202.74|200.82|202.37|200.45|0
1646057420000|2022-02-28 14:10:20|202.01|200.09|202.01|200.09|202.15|200.23|202.01|200.09|0
1646057430000|2022-02-28 14:10:30|201.86|199.94|202.15|200.23|202.15|200.23|201.86|199.94|0
1646057440000|2022-02-28 14:10:40|201.86|199.94|201.56|199.64|201.93|200.01|201.56|199.64|0
1646057450000|2022-02-28 14:10:50|201.71|199.79|201.42|199.5|201.71|199.79|201.42|199.5|0
1646057460000|2022-02-28 14:11:00|201.27|199.35|201.27|199.35|201.42|199.5|201.12|199.2|0
1646057470000|2022-02-28 14:11:10|201.63|199.71|201.42|199.5|201.63|199.71|201.42|199.5|0
1646057480000|2022-02-28 14:11:20|201.12|199.2|201.42|199.5|201.42|199.5|201.12|199.2|0
1646057490000|2022-02-28 14:11:30|201.71|199.79|201.71|199.79|201.71|199.79|201.27|199.35|0
1646057500000|2022-02-28 14:11:40|201.49|199.57|201.71|199.79|201.71|199.79|201.27|199.35|0
1646057510000|2022-02-28 14:11:50|201.86|199.94|201.56|199.64|201.86|199.94|201.56|199.64|0
1646057520000|2022-02-28 14:12:00|202.3|200.38|202.15|200.23|202.3|200.38|202|200.08|0
1646057530000|2022-02-28 14:12:10|202|200.08|202.3|200.38|202.3|200.38|201.86|199.94|0
1646057540000|2022-02-28 14:12:20|202.44|200.52|202.3|200.38|202.44|200.52|202.3|200.38|0
1646057550000|2022-02-28 14:12:30|202.59|200.67|203.03|201.11|203.03|201.11|202.59|200.67|0
1646057560000|2022-02-28 14:12:40|202.96|201.04|202.89|200.97|203.03|201.11|202.89|200.97|0
1646057570000|2022-02-28 14:12:50|202.74|200.82|202.74|200.82|202.74|200.82|202.74|200.82|0
1646057580000|2022-02-28 14:13:00|203.03|201.11|203.18|201.26|203.18|201.26|203.03|201.11|0
1646057590000|2022-02-28 14:13:10|203.33|201.41|203.48|201.56|203.55|201.63|203.33|201.41|0
1646057600000|2022-02-28 14:13:20|203.62|201.7|203.33|201.41|203.62|201.7|202.89|200.97|0
1646057610000|2022-02-28 14:13:30|203.48|201.56|203.25|201.33|203.55|201.63|203.25|201.33|0
1646057620000|2022-02-28 14:13:40|203.18|201.26|203.18|201.26|203.33|201.41|203.18|201.26|0
1646057630000|2022-02-28 14:13:50|203.33|201.41|203.33|201.41|203.48|201.56|203.33|201.41|0
1646057640000|2022-02-28 14:14:00|203.03|201.11|203.33|201.41|203.4|201.48|203.03|201.11|0
1646057650000|2022-02-28 14:14:10|203.18|201.26|203.48|201.56|203.48|201.56|203.18|201.26|0
1646057660000|2022-02-28 14:14:20|203.33|201.41|203.33|201.41|203.33|201.41|203.33|201.41|0
1646057670000|2022-02-28 14:14:30|203.48|201.56|202.15|200.23|203.62|201.7|200.68|198.76|0
1646057680000|2022-02-28 14:14:40|201.26|199.34|201.33|199.41|201.56|199.64|201.26|199.34|0
1646057690000|2022-02-28 14:14:50|201.56|199.64|202.74|200.82|202.74|200.82|201.56|199.64|0
1646057700000|2022-02-28 14:15:00|203.18|201.26|203.33|201.41|203.48|201.56|203.18|201.26|0
1646057710000|2022-02-28 14:15:10|202.74|200.82|202.74|200.82|202.74|200.82|202.66|200.74|0
1646057720000|2022-02-28 14:15:20|202.88|200.96|202.74|200.82|202.96|201.04|202.74|200.82|0
1646057730000|2022-02-28 14:15:30|202.81|200.89|204.51|202.59|204.51|202.59|202.81|200.89|0
1646057740000|2022-02-28 14:15:40|204.66|202.74|205.33|203.41|205.33|203.41|204.66|202.74|0
1646057750000|2022-02-28 14:15:50|205.26|203.34|205.26|203.34|205.26|203.34|205.11|203.19|0
1646057760000|2022-02-28 14:16:00|205.11|203.19|204.81|202.89|205.11|203.19|204.66|202.74|0
1646057770000|2022-02-28 14:16:10|204.88|202.96|204.96|203.04|205.11|203.19|204.88|202.96|0
1646057780000|2022-02-28 14:16:20|205.11|203.19|204.96|203.04|205.11|203.19|204.96|203.04|0
1646057790000|2022-02-28 14:16:30|204.81|202.89|205.4|203.48|205.4|203.48|204.81|202.89|0
1646057800000|2022-02-28 14:16:40|205.25|203.33|205.55|203.63|205.55|203.63|205.25|203.33|0
1646057810000|2022-02-28 14:16:50|205.11|203.19|205.25|203.33|205.55|203.63|205.11|203.19|0
1646057820000|2022-02-28 14:17:00|204.96|203.04|204.51|202.59|204.96|203.04|204.51|202.59|0
1646057830000|2022-02-28 14:17:10|204.36|202.44|204.36|202.44|204.36|202.44|204.21|202.29|0
1646057840000|2022-02-28 14:17:20|204.29|202.37|205.11|203.19|205.11|203.19|204.29|202.37|0
1646057850000|2022-02-28 14:17:30|204.66|202.74|204.81|202.89|204.81|202.89|204.66|202.74|0
1646057860000|2022-02-28 14:17:40|204.51|202.59|204.81|202.89|204.81|202.89|204.51|202.59|0
1646057870000|2022-02-28 14:17:50|204.88|202.96|204.96|203.04|205.1|203.18|204.88|202.96|0
1646057880000|2022-02-28 14:18:00|205.1|203.18|204.96|203.04|205.1|203.18|204.81|202.89|0
1646057890000|2022-02-28 14:18:10|205.1|203.18|205.1|203.18|205.25|203.33|205.1|203.18|0
1646057900000|2022-02-28 14:18:20|204.96|203.04|204.36|202.44|204.96|203.04|204.36|202.44|0
1646057910000|2022-02-28 14:18:30|204.21|202.29|204.06|202.14|204.36|202.44|204.06|202.14|0
1646057920000|2022-02-28 14:18:40|203.77|201.85|203.77|201.85|203.77|201.85|203.62|201.7|0
1646057930000|2022-02-28 14:18:50|203.62|201.7|203.32|201.4|203.62|201.7|202.88|200.96|0
1646057940000|2022-02-28 14:19:00|203.18|201.26|203.32|201.4|203.32|201.4|203.18|201.26|0
1646057950000|2022-02-28 14:19:10|203.18|201.26|203.03|201.11|203.18|201.26|203.03|201.11|0
1646057960000|2022-02-28 14:19:20|202.88|200.96|203.17|201.25|203.17|201.25|202.88|200.96|0
1646057970000|2022-02-28 14:19:30|202.88|200.96|203.17|201.25|203.25|201.33|202.88|200.96|0
1646057980000|2022-02-28 14:19:40|203.47|201.55|203.62|201.7|203.69|201.77|203.47|201.55|0
1646057990000|2022-02-28 14:19:50|203.47|201.55|203.17|201.25|203.47|201.55|203.17|201.25|0
1646058000000|2022-02-28 14:20:00|203.32|201.4|203.62|201.7|203.77|201.85|203.32|201.4|0
1646058010000|2022-02-28 14:20:10|203.77|201.85|203.47|201.55|203.77|201.85|203.47|201.55|0
1646058020000|2022-02-28 14:20:20|203.54|201.62|203.62|201.7|203.62|201.7|203.47|201.55|0
1646058030000|2022-02-28 14:20:30|203.69|201.77|204.06|202.14|204.06|202.14|203.69|201.77|0
1646058040000|2022-02-28 14:20:40|203.91|201.99|203.62|201.7|203.91|201.99|203.62|201.7|0
1646058050000|2022-02-28 14:20:50|203.47|201.55|203.03|201.11|203.47|201.55|203.03|201.11|0
1646058060000|2022-02-28 14:21:00|202.88|200.96|203.02|201.1|203.03|201.11|202.88|200.96|0
1646058070000|2022-02-28 14:21:10|203.47|201.55|203.76|201.84|203.98|202.06|203.47|201.55|0
1646058080000|2022-02-28 14:21:20|203.47|201.55|203.17|201.25|203.47|201.55|203.17|201.25|0
1646058090000|2022-02-28 14:21:30|203.02|201.1|203.17|201.25|203.17|201.25|203.02|201.1|0
1646058100000|2022-02-28 14:21:40|203.32|201.4|203.17|201.25|203.32|201.4|203.17|201.25|0
1646058110000|2022-02-28 14:21:50|203.02|201.1|203.02|201.1|203.17|201.25|203.02|201.1|0
1646058120000|2022-02-28 14:22:00|203.09|201.17|202.43|200.51|203.09|201.17|202.43|200.51|0
1646058130000|2022-02-28 14:22:10|202.36|200.44|202.43|200.51|202.5|200.58|202.36|200.44|0
1646058140000|2022-02-28 14:22:20|202.58|200.66|202.58|200.66|202.58|200.66|202.5|200.58|0
1646058150000|2022-02-28 14:22:30|202.73|200.81|202.95|201.03|202.95|201.03|202.58|200.66|0
1646058160000|2022-02-28 14:22:40|203.09|201.17|203.02|201.1|203.09|201.17|202.73|200.81|0
1646058170000|2022-02-28 14:22:50|202.95|201.03|203.02|201.1|203.02|201.1|202.87|200.95|0
1646058180000|2022-02-28 14:23:00|203.09|201.17|202.43|200.51|203.09|201.17|202.43|200.51|0
1646058190000|2022-02-28 14:23:10|202.5|200.58|202.58|200.66|202.73|200.81|202.43|200.51|0
1646058200000|2022-02-28 14:23:20|201.99|200.07|202.28|200.36|202.43|200.51|201.99|200.07|0
1646058210000|2022-02-28 14:23:30|202.14|200.22|201.99|200.07|202.21|200.29|201.99|200.07|0
1646058220000|2022-02-28 14:23:40|202.14|200.22|202.21|200.29|202.28|200.36|202.14|200.22|0
1646058230000|2022-02-28 14:23:50|202.14|200.22|202.58|200.66|202.58|200.66|202.14|200.22|0
1646058240000|2022-02-28 14:24:00|202.28|200.36|201.99|200.07|202.28|200.36|201.99|200.07|0
1646058250000|2022-02-28 14:24:10|202.28|200.36|202.58|200.66|202.58|200.66|202.14|200.22|0
1646058260000|2022-02-28 14:24:20|202.43|200.51|201.84|199.92|202.43|200.51|201.84|199.92|0
1646058270000|2022-02-28 14:24:30|201.99|200.07|201.84|199.92|201.99|200.07|201.84|199.92|0
1646058280000|2022-02-28 14:24:40|201.69|199.77|201.84|199.92|201.84|199.92|201.55|199.63|0
1646058290000|2022-02-28 14:24:50|201.54|199.62|201.25|199.33|201.99|200.07|201.25|199.33|0
1646058300000|2022-02-28 14:25:00|201.4|199.48|201.69|199.77|201.69|199.77|201.4|199.48|0
1646058310000|2022-02-28 14:25:10|201.25|199.33|201.4|199.48|201.4|199.48|201.25|199.33|0
1646058320000|2022-02-28 14:25:20|201.69|199.77|201.69|199.77|201.69|199.77|201.54|199.62|0
1646058330000|2022-02-28 14:25:30|201.99|200.07|202.13|200.21|202.28|200.36|201.99|200.07|0
1646058340000|2022-02-28 14:25:40|201.84|199.92|202.58|200.66|202.58|200.66|201.84|199.92|0
1646058350000|2022-02-28 14:25:50|202.28|200.36|202.43|200.51|202.43|200.51|202.13|200.21|0
1646058360000|2022-02-28 14:26:00|202.28|200.36|202.58|200.66|202.58|200.66|202.28|200.36|0
1646058370000|2022-02-28 14:26:10|202.65|200.73|202.65|200.73|202.72|200.8|202.58|200.66|0
1646058380000|2022-02-28 14:26:20|202.72|200.8|202.43|200.51|202.72|200.8|202.43|200.51|0
1646058390000|2022-02-28 14:26:30|202.28|200.36|202.43|200.51|202.58|200.66|202.28|200.36|0
1646058400000|2022-02-28 14:26:40|202.13|200.21|202.13|200.21|202.13|200.21|202.13|200.21|0
1646058410000|2022-02-28 14:26:50|201.98|200.06|201.69|199.77|202.28|200.36|201.69|199.77|0
1646058420000|2022-02-28 14:27:00|201.98|200.06|201.84|199.92|201.98|200.06|201.69|199.77|0
1646058430000|2022-02-28 14:27:10|201.98|200.06|201.98|200.06|202.28|200.36|201.98|200.06|0
1646058440000|2022-02-28 14:27:20|201.91|199.99|202.28|200.36|202.28|200.36|201.91|199.99|0
1646058450000|2022-02-28 14:27:30|202.43|200.51|202.87|200.95|202.87|200.95|202.43|200.51|0
1646058460000|2022-02-28 14:27:40|203.02|201.1|204.35|202.43|204.35|202.43|203.02|201.1|0
1646058470000|2022-02-28 14:27:50|203.9|201.98|203.61|201.69|203.9|201.98|203.31|201.39|0
1646058480000|2022-02-28 14:28:00|203.31|201.39|203.46|201.54|203.9|201.98|203.31|201.39|0
1646058490000|2022-02-28 14:28:10|203.02|201.1|203.46|201.54|203.76|201.84|203.02|201.1|0
1646058500000|2022-02-28 14:28:20|203.16|201.24|203.46|201.54|203.46|201.54|203.09|201.17|0
1646058510000|2022-02-28 14:28:30|203.83|201.91|203.16|201.24|203.83|201.91|203.16|201.24|0
1646058520000|2022-02-28 14:28:40|203.31|201.39|203.16|201.24|203.31|201.39|203.16|201.24|0
1646058530000|2022-02-28 14:28:50|202.87|200.95|202.72|200.8|202.87|200.95|202.72|200.8|0
1646058540000|2022-02-28 14:29:00|202.87|200.95|203.02|201.1|203.02|201.1|202.57|200.65|0
1646058550000|2022-02-28 14:29:10|202.94|201.02|202.87|200.95|203.02|201.1|202.87|200.95|0
1646058560000|2022-02-28 14:29:20|202.72|200.8|202.79|200.87|202.79|200.87|202.72|200.8|0
1646058570000|2022-02-28 14:29:30|203.01|201.09|202.72|200.8|203.01|201.09|202.72|200.8|0
1646058580000|2022-02-28 14:29:40|202.57|200.65|202.28|200.36|202.72|200.8|202.28|200.36|0
1646058590000|2022-02-28 14:29:50|202.42|200.5|201.69|199.77|202.57|200.65|201.69|199.77|0
1646058600000|2022-02-28 14:30:00|201.39|199.47|201.39|199.47|201.39|199.47|200.51|198.59|0
1646058610000|2022-02-28 14:30:10|202.13|200.21|202.87|200.95|202.87|200.95|201.69|199.77|0
1646058620000|2022-02-28 14:30:20|205.68|203.76|205.24|203.32|205.68|203.76|205.24|203.32|0
1646058630000|2022-02-28 14:30:30|204.86|202.94|203.9|201.98|204.86|202.94|203.9|201.98|0
1646058640000|2022-02-28 14:30:40|205.54|203.62|206.28|204.36|206.58|204.66|205.54|203.62|0
1646058650000|2022-02-28 14:30:50|206.73|204.81|208.37|206.45|208.37|206.45|206.73|204.81|0
1646058660000|2022-02-28 14:31:00|207.25|205.33|207.62|205.7|208.07|206.15|207.25|205.33|0
1646058670000|2022-02-28 14:31:10|207.18|205.26|206.73|204.81|207.62|205.7|206.73|204.81|0
1646058680000|2022-02-28 14:31:20|206.88|204.96|206.73|204.81|207.4|205.48|206.28|204.36|0
1646058690000|2022-02-28 14:31:30|206.88|204.96|205.68|203.76|206.88|204.96|205.09|203.17|0
1646058700000|2022-02-28 14:31:40|206.73|204.81|205.68|203.76|206.73|204.81|205.68|203.76|0
1646058710000|2022-02-28 14:31:50|206.13|204.21|205.38|203.46|206.13|204.21|205.38|203.46|0
1646058720000|2022-02-28 14:32:00|205.83|203.91|206.58|204.66|206.58|204.66|205.83|203.91|0
1646058730000|2022-02-28 14:32:10|206.73|204.81|207.92|206|207.92|206|206.73|204.81|0
1646058740000|2022-02-28 14:32:20|208.22|206.3|207.69|205.77|208.22|206.3|207.47|205.55|0
1646058750000|2022-02-28 14:32:30|207.32|205.4|207.17|205.25|207.47|205.55|207.17|205.25|0
1646058760000|2022-02-28 14:32:40|207.02|205.1|206.28|204.36|207.17|205.25|206.28|204.36|0
1646058770000|2022-02-28 14:32:50|207.1|205.18|206.13|204.21|207.17|205.25|206.13|204.21|0
1646058780000|2022-02-28 14:33:00|205.83|203.91|205.23|203.31|205.83|203.91|205.23|203.31|0
1646058790000|2022-02-28 14:33:10|204.64|202.72|206.28|204.36|206.28|204.36|204.64|202.72|0
1646058800000|2022-02-28 14:33:20|206.58|204.66|206.87|204.95|206.87|204.95|205.98|204.06|0
1646058810000|2022-02-28 14:33:30|207.02|205.1|205.68|203.76|207.02|205.1|205.68|203.76|0
1646058820000|2022-02-28 14:33:40|205.53|203.61|204.79|202.87|205.53|203.61|204.64|202.72|0
1646058830000|2022-02-28 14:33:50|204.94|203.02|204.64|202.72|205.08|203.16|204.34|202.42|0
1646058840000|2022-02-28 14:34:00|204.19|202.27|204.64|202.72|204.64|202.72|203.75|201.83|0
1646058850000|2022-02-28 14:34:10|204.41|202.49|204.19|202.27|204.64|202.72|204.19|202.27|0
1646058860000|2022-02-28 14:34:20|205.08|203.16|204.49|202.57|205.53|203.61|204.49|202.57|0
1646058870000|2022-02-28 14:34:30|204.64|202.72|204.64|202.72|204.71|202.79|204.49|202.57|0
1646058880000|2022-02-28 14:34:40|204.34|202.42|204.64|202.72|204.64|202.72|203.9|201.98|0
1646058890000|2022-02-28 14:34:50|205.38|203.46|204.86|202.94|205.38|203.46|204.41|202.49|0
1646058900000|2022-02-28 14:35:00|206.27|204.35|205.98|204.06|207.32|205.4|205.98|204.06|0
1646058910000|2022-02-28 14:35:10|206.64|204.72|205.98|204.06|207.32|205.4|205.98|204.06|0
1646058920000|2022-02-28 14:35:20|206.42|204.5|205.08|203.16|206.42|204.5|205.08|203.16|0
1646058930000|2022-02-28 14:35:30|205.23|203.31|206.72|204.8|206.72|204.8|205.23|203.31|0
1646058940000|2022-02-28 14:35:40|206.27|204.35|206.42|204.5|206.42|204.5|206.27|204.35|0
1646058950000|2022-02-28 14:35:50|207.17|205.25|208.52|206.6|208.52|206.6|207.17|205.25|0
1646058960000|2022-02-28 14:36:00|208.82|206.9|207.47|205.55|208.97|207.05|207.47|205.55|0
1646058970000|2022-02-28 14:36:10|208.37|206.45|208.82|206.9|208.82|206.9|207.99|206.07|0
1646058980000|2022-02-28 14:36:20|208.59|206.67|208.37|206.45|208.59|206.67|208.37|206.45|0
1646058990000|2022-02-28 14:36:30|208.82|206.9|211.68|209.76|211.68|209.76|208.82|206.9|0
1646059000000|2022-02-28 14:36:40|211.98|210.06|212.59|210.67|212.74|210.82|211.98|210.06|0
1646059010000|2022-02-28 14:36:50|213.5|211.58|212.44|210.52|213.5|211.58|211.98|210.06|0
1646059020000|2022-02-28 14:37:00|212.59|210.67|213.65|211.73|213.65|211.73|212.51|210.59|0
1646059030000|2022-02-28 14:37:10|213.2|211.28|213.72|211.8|213.72|211.8|212.89|210.97|0
1646059040000|2022-02-28 14:37:20|213.65|211.73|213.5|211.58|213.65|211.73|213.19|211.27|0
1646059050000|2022-02-28 14:37:30|211.98|210.06|209.87|207.95|211.98|210.06|209.87|207.95|0
1646059060000|2022-02-28 14:37:40|209.57|207.65|209.57|207.65|210.09|208.17|209.57|207.65|0
1646059070000|2022-02-28 14:37:50|209.42|207.5|211.07|209.15|211.07|209.15|209.42|207.5|0
1646059080000|2022-02-28 14:38:00|211.83|209.91|211.07|209.15|211.83|209.91|211.07|209.15|0
1646059090000|2022-02-28 14:38:10|211.68|209.76|211.83|209.91|213.65|211.73|211.68|209.76|0
1646059100000|2022-02-28 14:38:20|211.38|209.46|210.62|208.7|211.38|209.46|210.62|208.7|0
1646059110000|2022-02-28 14:38:30|210.02|208.1|209.87|207.95|210.02|208.1|209.42|207.5|0
1646059120000|2022-02-28 14:38:40|209.57|207.65|208.96|207.04|209.94|208.02|208.96|207.04|0
1646059130000|2022-02-28 14:38:50|209.11|207.19|209.42|207.5|209.42|207.5|208.66|206.74|0
1646059140000|2022-02-28 14:39:00|209.41|207.49|209.87|207.95|209.87|207.95|208.89|206.97|0
1646059150000|2022-02-28 14:39:10|210.02|208.1|211.83|209.91|211.83|209.91|210.02|208.1|0
1646059160000|2022-02-28 14:39:20|211.53|209.61|211.07|209.15|211.53|209.61|210.47|208.55|0
1646059170000|2022-02-28 14:39:30|210.92|209|210.84|208.92|211.83|209.91|210.84|208.92|0
1646059180000|2022-02-28 14:39:40|210.77|208.85|210.47|208.55|210.77|208.85|210.47|208.55|0
1646059190000|2022-02-28 14:39:50|210.32|208.4|210.77|208.85|210.77|208.85|210.02|208.1|0
1646059200000|2022-02-28 14:40:00|211.93|210.01|207.94|206.02|211.93|210.01|207.79|205.87|0
1646059210000|2022-02-28 14:40:10|208.54|206.62|208.24|206.32|208.54|206.62|207.94|206.02|0
1646059220000|2022-02-28 14:40:20|208.84|206.92|206.29|204.37|208.84|206.92|206.29|204.37|0
1646059230000|2022-02-28 14:40:30|205.46|203.54|205.84|203.92|206.29|204.37|205.46|203.54|0
1646059240000|2022-02-28 14:40:40|205.69|203.77|205.54|203.62|206.29|204.37|205.54|203.62|0
1646059250000|2022-02-28 14:40:50|204.49|202.57|204.35|202.43|205.84|203.92|204.35|202.43|0
1646059260000|2022-02-28 14:41:00|204.64|202.72|204.2|202.28|205.24|203.32|204.2|202.28|0
1646059270000|2022-02-28 14:41:10|203.45|201.53|203.3|201.38|203.6|201.68|203.3|201.38|0
1646059280000|2022-02-28 14:41:20|203.6|201.68|203.45|201.53|203.9|201.98|203.01|201.09|0
1646059290000|2022-02-28 14:41:30|203.6|201.68|204.34|202.42|204.34|202.42|203.6|201.68|0
1646059300000|2022-02-28 14:41:40|204.49|202.57|203.97|202.05|204.49|202.57|203.97|202.05|0
1646059310000|2022-02-28 14:41:50|203.52|201.6|203.9|201.98|203.9|201.98|203.52|201.6|0
1646059320000|2022-02-28 14:42:00|204.42|202.5|207.64|205.72|207.64|205.72|204.42|202.5|0
1646059330000|2022-02-28 14:42:10|207.49|205.57|208.54|206.62|208.69|206.77|207.03|205.11|0
1646059340000|2022-02-28 14:42:20|208.76|206.84|208.31|206.39|208.76|206.84|208.24|206.32|0
1646059350000|2022-02-28 14:42:30|208.54|206.62|208.39|206.47|208.91|206.99|208.39|206.47|0
1646059360000|2022-02-28 14:42:40|207.63|205.71|207.63|205.71|207.63|205.71|206.88|204.96|0
1646059370000|2022-02-28 14:42:50|206.73|204.81|206.28|204.36|206.73|204.81|206.21|204.29|0
1646059380000|2022-02-28 14:43:00|205.84|203.92|206.88|204.96|206.88|204.96|205.84|203.92|0
1646059390000|2022-02-28 14:43:10|207.11|205.19|204.56|202.64|207.11|205.19|204.56|202.64|0
1646059400000|2022-02-28 14:43:20|204.64|202.72|205.09|203.17|205.54|203.62|204.64|202.72|0
1646059410000|2022-02-28 14:43:30|205.54|203.62|205.09|203.17|205.54|203.62|204.94|203.02|0
1646059420000|2022-02-28 14:43:40|203.9|201.98|204.64|202.72|204.64|202.72|203.9|201.98|0
1646059430000|2022-02-28 14:43:50|204.79|202.87|203.97|202.05|204.79|202.87|203.97|202.05|0
1646059440000|2022-02-28 14:44:00|203.75|201.83|203.67|201.75|203.75|201.83|203.37|201.45|0
1646059450000|2022-02-28 14:44:10|204.86|202.94|205.98|204.06|206.35|204.43|204.86|202.94|0
1646059460000|2022-02-28 14:44:20|205.76|203.84|207.03|205.11|207.03|205.11|205.76|203.84|0
1646059470000|2022-02-28 14:44:30|208.16|206.24|208.01|206.09|209.14|207.22|207.78|205.86|0
1646059480000|2022-02-28 14:44:40|208.16|206.24|208.53|206.61|208.84|206.92|208.16|206.24|0
1646059490000|2022-02-28 14:44:50|208.61|206.69|207.55|205.63|208.61|206.69|207.55|205.63|0
1646059500000|2022-02-28 14:45:00|207.03|205.11|207.93|206.01|207.93|206.01|207.03|205.11|0
1646059510000|2022-02-28 14:45:10|209.06|207.14|208.08|206.16|209.06|207.14|208.08|206.16|0
1646059520000|2022-02-28 14:45:20|208|206.08|206.43|204.51|208|206.08|206.28|204.36|0
1646059530000|2022-02-28 14:45:30|205.98|204.06|207.93|206.01|207.93|206.01|205.98|204.06|0
1646059540000|2022-02-28 14:45:40|208.23|206.31|208.15|206.23|208.53|206.61|208.15|206.23|0
1646059550000|2022-02-28 14:45:50|207.93|206.01|207.93|206.01|207.93|206.01|207.33|205.41|0
1646059560000|2022-02-28 14:46:00|208.68|206.76|210.19|208.27|210.19|208.27|208.53|206.61|0
1646059570000|2022-02-28 14:46:10|211.41|209.49|211.78|209.86|211.78|209.86|211.25|209.33|0
1646059580000|2022-02-28 14:46:20|211.41|209.49|210.5|208.58|211.41|209.49|210.5|208.58|0
1646059590000|2022-02-28 14:46:30|210.34|208.42|209.89|207.97|210.34|208.42|209.81|207.89|0
1646059600000|2022-02-28 14:46:40|209.44|207.52|209.14|207.22|209.44|207.52|209.14|207.22|0
1646059610000|2022-02-28 14:46:50|208.08|206.16|207.78|205.86|208.08|206.16|207.48|205.56|0
1646059620000|2022-02-28 14:47:00|207.93|206.01|207.48|205.56|208.08|206.16|207.48|205.56|0
1646059630000|2022-02-28 14:47:10|207.63|205.71|209.13|207.21|209.13|207.21|207.63|205.71|0
1646059640000|2022-02-28 14:47:20|208.83|206.91|208.23|206.31|208.98|207.06|208.23|206.31|0
1646059650000|2022-02-28 14:47:30|207.78|205.86|207.55|205.63|207.93|206.01|207.33|205.41|0
1646059660000|2022-02-28 14:47:40|207.63|205.71|207.63|205.71|207.93|206.01|207.63|205.71|0
1646059670000|2022-02-28 14:47:50|207.18|205.26|207.25|205.33|207.33|205.41|207.18|205.26|0
1646059680000|2022-02-28 14:48:00|206.43|204.51|206.73|204.81|206.73|204.81|206.43|204.51|0
1646059690000|2022-02-28 14:48:10|207.03|205.11|205.98|204.06|207.03|205.11|205.98|204.06|0
1646059700000|2022-02-28 14:48:20|205.38|203.46|205.53|203.61|205.53|203.61|205.38|203.46|0
1646059710000|2022-02-28 14:48:30|204.93|203.01|205.45|203.53|205.45|203.53|204.93|203.01|0
1646059720000|2022-02-28 14:48:40|205.15|203.23|207.78|205.86|207.78|205.86|205.15|203.23|0
1646059730000|2022-02-28 14:48:50|207.63|205.71|208.98|207.06|208.98|207.06|207.63|205.71|0
1646059740000|2022-02-28 14:49:00|209.28|207.36|209.89|207.97|209.89|207.97|208.98|207.06|0
1646059750000|2022-02-28 14:49:10|209.81|207.89|210.34|208.42|210.34|208.42|209.81|207.89|0
1646059760000|2022-02-28 14:49:20|209.74|207.82|208.83|206.91|209.74|207.82|208.68|206.76|0
1646059770000|2022-02-28 14:49:30|208.68|206.76|208.3|206.38|208.68|206.76|208.08|206.16|0
1646059780000|2022-02-28 14:49:40|208.08|206.16|207.33|205.41|208.08|206.16|207.33|205.41|0
1646059790000|2022-02-28 14:49:50|207.63|205.71|208.38|206.46|208.38|206.46|207.63|205.71|0
1646059800000|2022-02-28 14:50:00|208.08|206.16|207.63|205.71|208.83|206.91|207.63|205.71|0
1646059810000|2022-02-28 14:50:10|207.48|205.56|208.68|206.76|208.68|206.76|207.48|205.56|0
1646059820000|2022-02-28 14:50:20|208.38|206.46|207.17|205.25|208.38|206.46|207.17|205.25|0
1646059830000|2022-02-28 14:50:30|207.4|205.48|207.17|205.25|207.4|205.48|206.72|204.8|0
1646059840000|2022-02-28 14:50:40|208.23|206.31|208.53|206.61|208.53|206.61|208.15|206.23|0
1646059850000|2022-02-28 14:50:50|208.38|206.46|209.89|207.97|209.89|207.97|208.38|206.46|0
1646059860000|2022-02-28 14:51:00|210.19|208.27|209.35|207.43|210.34|208.42|209.35|207.43|0
1646059870000|2022-02-28 14:51:10|208.68|206.76|207.62|205.7|208.68|206.76|207.62|205.7|0
1646059880000|2022-02-28 14:51:20|207.7|205.78|208.08|206.16|208.23|206.31|207.7|205.78|0
1646059890000|2022-02-28 14:51:30|207.92|206|208.68|206.76|208.98|207.06|207.92|206|0
1646059900000|2022-02-28 14:51:40|209.13|207.21|207.92|206|209.13|207.21|207.92|206|0
1646059910000|2022-02-28 14:51:50|207.62|205.7|206.87|204.95|207.62|205.7|206.87|204.95|0
1646059920000|2022-02-28 14:52:00|207.17|205.25|207.92|206|207.92|206|206.79|204.87|0
1646059930000|2022-02-28 14:52:10|208|206.08|208.83|206.91|208.83|206.91|207.92|206|0
1646059940000|2022-02-28 14:52:20|208.53|206.61|208.53|206.61|208.68|206.76|208.37|206.45|0
1646059950000|2022-02-28 14:52:30|208.75|206.83|209.8|207.88|210.03|208.11|208.75|206.83|0
1646059960000|2022-02-28 14:52:40|209.43|207.51|209.43|207.51|209.58|207.66|209.43|207.51|0
1646059970000|2022-02-28 14:52:50|208.83|206.91|208.9|206.98|208.98|207.06|208.83|206.91|0
1646059980000|2022-02-28 14:53:00|208.98|207.06|210.03|208.11|210.03|208.11|208.52|206.6|0
1646059990000|2022-02-28 14:53:10|210.34|208.42|213.68|211.76|213.68|211.76|210.34|208.42|0
1646060000000|2022-02-28 14:53:20|213.83|211.91|213.53|211.61|213.83|211.91|213.53|211.61|0
1646060010000|2022-02-28 14:53:30|213.37|211.45|212.31|210.39|213.37|211.45|212.31|210.39|0
1646060020000|2022-02-28 14:53:40|212.46|210.54|212.61|210.69|212.92|211|212.46|210.54|0
1646060030000|2022-02-28 14:53:50|212.46|210.54|212.61|210.69|212.92|211|212.46|210.54|0
1646060040000|2022-02-28 14:54:00|213.07|211.15|212.84|210.92|213.07|211.15|212.84|210.92|0
1646060050000|2022-02-28 14:54:10|212.76|210.84|213.37|211.45|213.98|212.06|212.76|210.84|0
1646060060000|2022-02-28 14:54:20|212.16|210.24|211.7|209.78|212.16|210.24|211.7|209.78|0
1646060070000|2022-02-28 14:54:30|211.55|209.63|210.49|208.57|211.55|209.63|210.49|208.57|0
1646060080000|2022-02-28 14:54:40|210.1|208.18|210.26|208.34|210.26|208.34|209.88|207.96|0
1646060090000|2022-02-28 14:54:50|209.88|207.96|210.64|208.72|210.64|208.72|209.88|207.96|0
1646060100000|2022-02-28 14:55:00|210.33|208.41|210.79|208.87|210.79|208.87|210.1|208.18|0
1646060110000|2022-02-28 14:55:10|211.09|209.17|211.24|209.32|211.77|209.85|211.09|209.17|0
1646060120000|2022-02-28 14:55:20|209.88|207.96|209.73|207.81|209.88|207.96|209.73|207.81|0
1646060130000|2022-02-28 14:55:30|209.35|207.43|209.12|207.2|209.43|207.51|209.12|207.2|0
1646060140000|2022-02-28 14:55:40|209.28|207.36|209.58|207.66|209.73|207.81|209.28|207.36|0
1646060150000|2022-02-28 14:55:50|209.12|207.2|210.33|208.41|210.33|208.41|209.12|207.2|0
1646060160000|2022-02-28 14:56:00|210.71|208.79|211.7|209.78|211.7|209.78|210.71|208.79|0
1646060170000|2022-02-28 14:56:10|210.1|208.18|209.88|207.96|210.64|208.72|209.88|207.96|0
1646060180000|2022-02-28 14:56:20|210.03|208.11|208.67|206.75|210.03|208.11|208.67|206.75|0
1646060190000|2022-02-28 14:56:30|209.88|207.96|209.5|207.58|209.88|207.96|209.27|207.35|0
1646060200000|2022-02-28 14:56:40|209.73|207.81|209.27|207.35|209.88|207.96|209.12|207.2|0
1646060210000|2022-02-28 14:56:50|209.42|207.5|209.27|207.35|209.42|207.5|209.12|207.2|0
1646060220000|2022-02-28 14:57:00|209.65|207.73|209.35|207.43|209.65|207.73|209.35|207.43|0
1646060230000|2022-02-28 14:57:10|209.95|208.03|210.56|208.64|210.56|208.64|209.95|208.03|0
1646060240000|2022-02-28 14:57:20|210.63|208.71|210.03|208.11|210.63|208.71|210.03|208.11|0
1646060250000|2022-02-28 14:57:30|210.1|208.18|211.46|209.54|211.46|209.54|209.88|207.96|0
1646060260000|2022-02-28 14:57:40|210.79|208.87|211.24|209.32|212.38|210.46|210.55|208.63|0
1646060270000|2022-02-28 14:57:50|211.77|209.85|211.24|209.32|211.77|209.85|211.24|209.32|0
1646060280000|2022-02-28 14:58:00|210.03|208.11|210.48|208.56|210.63|208.71|210.03|208.11|0
1646060290000|2022-02-28 14:58:10|209.42|207.5|210.4|208.48|210.4|208.48|209.42|207.5|0
1646060300000|2022-02-28 14:58:20|210.48|208.56|210.78|208.86|210.78|208.86|209.95|208.03|0
1646060310000|2022-02-28 14:58:30|211.16|209.24|211.24|209.32|211.24|209.32|210.63|208.71|0
1646060320000|2022-02-28 14:58:40|211.69|209.77|212.45|210.53|212.45|210.53|211.54|209.62|0
1646060330000|2022-02-28 14:58:50|212.61|210.69|212.76|210.84|212.76|210.84|212.61|210.69|0
1646060340000|2022-02-28 14:59:00|212.3|210.38|213.98|212.06|213.98|212.06|212.3|210.38|0
1646060350000|2022-02-28 14:59:10|213.82|211.9|214.59|212.67|214.59|212.67|213.82|211.9|0
1646060360000|2022-02-28 14:59:20|214.28|212.36|214.28|212.36|214.28|212.36|214.28|212.36|0
1646060370000|2022-02-28 14:59:30|212.3|210.38|212.15|210.23|212.3|210.38|212|210.08|0
1646060380000|2022-02-28 14:59:40|211.92|210|212|210.08|212|210.08|211.69|209.77|0
1646060390000|2022-02-28 14:59:50|211.84|209.92|212.91|210.99|212.91|210.99|211.84|209.92|0
1646060400000|2022-02-28 15:00:00|213.52|211.6|213.52|211.6|213.52|211.6|213.06|211.14|0
1646060410000|2022-02-28 15:00:10|213.9|211.98|214.74|212.82|215.05|213.13|213.9|211.98|0
1646060420000|2022-02-28 15:00:20|214.43|212.51|213.59|211.67|214.43|212.51|213.59|211.67|0
1646060430000|2022-02-28 15:00:30|213.67|211.75|212.37|210.45|213.67|211.75|212.37|210.45|0
1646060440000|2022-02-28 15:00:40|212.22|210.3|212.07|210.15|212.22|210.3|212.07|210.15|0
1646060450000|2022-02-28 15:00:50|211.61|209.69|212.45|210.53|212.45|210.53|211.61|209.69|0
1646060460000|2022-02-28 15:01:00|212.91|210.99|212.15|210.23|212.91|210.99|211.54|209.62|0
1646060470000|2022-02-28 15:01:10|211.99|210.07|211.24|209.32|211.99|210.07|211.24|209.32|0
1646060480000|2022-02-28 15:01:20|211.39|209.47|211.84|209.92|211.99|210.07|211.39|209.47|0
1646060490000|2022-02-28 15:01:30|211.39|209.47|211.69|209.77|211.84|209.92|211.39|209.47|0
1646060500000|2022-02-28 15:01:40|210.85|208.93|210.93|209.01|210.93|209.01|210.63|208.71|0
1646060510000|2022-02-28 15:01:50|211.23|209.31|210.63|208.71|211.39|209.47|210.63|208.71|0
1646060520000|2022-02-28 15:02:00|210.33|208.41|210.17|208.25|210.48|208.56|210.17|208.25|0
1646060530000|2022-02-28 15:02:10|210.33|208.41|210.78|208.86|210.78|208.86|210.33|208.41|0
1646060540000|2022-02-28 15:02:20|211.23|209.31|210.48|208.56|211.23|209.31|210.48|208.56|0
1646060550000|2022-02-28 15:02:30|211.08|209.16|210.78|208.86|211.08|209.16|210.78|208.86|0
1646060560000|2022-02-28 15:02:40|210.93|209.01|210.93|209.01|210.93|209.01|210.78|208.86|0
1646060570000|2022-02-28 15:02:50|210.04|208.12|209.74|207.82|210.04|208.12|209.74|207.82|0
1646060580000|2022-02-28 15:03:00|210.04|208.12|208.08|206.16|210.04|208.12|208.08|206.16|0
1646060590000|2022-02-28 15:03:10|207.62|205.7|207.93|206.01|208.38|206.46|207.62|205.7|0
1646060600000|2022-02-28 15:03:20|206.72|204.8|207.47|205.55|207.47|205.55|206.72|204.8|0
1646060610000|2022-02-28 15:03:30|207.85|205.93|207.47|205.55|207.85|205.93|207.47|205.55|0
1646060620000|2022-02-28 15:03:40|207.93|206.01|207.62|205.7|207.93|206.01|207.02|205.1|0
1646060630000|2022-02-28 15:03:50|207.17|205.25|206.72|204.8|207.17|205.25|206.72|204.8|0
1646060640000|2022-02-28 15:04:00|206.94|205.02|207.92|206|207.92|206|206.94|205.02|0
1646060650000|2022-02-28 15:04:10|207.77|205.85|208.23|206.31|208.38|206.46|207.77|205.85|0
1646060660000|2022-02-28 15:04:20|207.92|206|208|206.08|208.07|206.15|207.92|206|0
1646060670000|2022-02-28 15:04:30|208.3|206.38|208|206.08|208.3|206.38|207.92|206|0
1646060680000|2022-02-28 15:04:40|207.77|205.85|208.07|206.15|208.07|206.15|207.69|205.77|0
1646060690000|2022-02-28 15:04:50|207.47|205.55|207.02|205.1|207.62|205.7|207.02|205.1|0
1646060700000|2022-02-28 15:05:00|208.07|206.15|208.68|206.76|208.68|206.76|207.92|206|0
1646060710000|2022-02-28 15:05:10|209.43|207.51|209.28|207.36|209.58|207.66|209.28|207.36|0
1646060720000|2022-02-28 15:05:20|208.53|206.61|207.32|205.4|208.53|206.61|207.32|205.4|0
1646060730000|2022-02-28 15:05:30|207.17|205.25|206.42|204.5|207.17|205.25|205.97|204.05|0
1646060740000|2022-02-28 15:05:40|206.57|204.65|206.72|204.8|206.72|204.8|206.42|204.5|0
1646060750000|2022-02-28 15:05:50|206.79|204.87|206.49|204.57|207.09|205.17|206.49|204.57|0
1646060760000|2022-02-28 15:06:00|207.02|205.1|207.54|205.62|207.54|205.62|207.02|205.1|0
1646060770000|2022-02-28 15:06:10|207.92|206|207.47|205.55|208.07|206.15|207.47|205.55|0
1646060780000|2022-02-28 15:06:20|207.02|205.1|206.87|204.95|207.32|205.4|206.64|204.72|0
1646060790000|2022-02-28 15:06:30|207.17|205.25|207.47|205.55|207.47|205.55|207.17|205.25|0
1646060800000|2022-02-28 15:06:40|207.77|205.85|207.77|205.85|208.07|206.15|207.77|205.85|0
1646060810000|2022-02-28 15:06:50|208.22|206.3|207.77|205.85|208.22|206.3|207.77|205.85|0
1646060820000|2022-02-28 15:07:00|206.87|204.95|207.77|205.85|207.77|205.85|206.87|204.95|0
1646060830000|2022-02-28 15:07:10|207.39|205.47|207.02|205.1|207.62|205.7|207.02|205.1|0
1646060840000|2022-02-28 15:07:20|206.42|204.5|206.64|204.72|206.87|204.95|206.42|204.5|0
1646060850000|2022-02-28 15:07:30|206.87|204.95|207.02|205.1|207.17|205.25|206.87|204.95|0
1646060860000|2022-02-28 15:07:40|206.94|205.02|207.32|205.4|207.32|205.4|206.87|204.95|0
1646060870000|2022-02-28 15:07:50|207.02|205.1|207.24|205.32|207.32|205.4|207.02|205.1|0
1646060880000|2022-02-28 15:08:00|207.62|205.7|207.62|205.7|207.62|205.7|206.57|204.65|0
1646060890000|2022-02-28 15:08:10|207.54|205.62|207.02|205.1|207.54|205.62|207.02|205.1|0
1646060900000|2022-02-28 15:08:20|206.79|204.87|207.02|205.1|207.02|205.1|206.27|204.35|0
1646060910000|2022-02-28 15:08:30|206.57|204.65|205.82|203.9|206.57|204.65|205.82|203.9|0
1646060920000|2022-02-28 15:08:40|205.67|203.75|205.37|203.45|205.67|203.75|205.37|203.45|0
1646060930000|2022-02-28 15:08:50|205.22|203.3|204.24|202.32|205.44|203.52|204.24|202.32|0
1646060940000|2022-02-28 15:09:00|204.47|202.55|203.72|201.8|204.47|202.55|203.72|201.8|0
1646060950000|2022-02-28 15:09:10|204.39|202.47|204.32|202.4|204.39|202.47|203.87|201.95|0
1646060960000|2022-02-28 15:09:20|204.62|202.7|204.17|202.25|204.92|203|204.17|202.25|0
1646060970000|2022-02-28 15:09:30|204.02|202.1|203.72|201.8|204.02|202.1|203.28|201.36|0
1646060980000|2022-02-28 15:09:40|204.17|202.25|204.47|202.55|204.77|202.85|204.17|202.25|0
1646060990000|2022-02-28 15:09:50|204.77|202.85|205.51|203.59|205.51|203.59|204.77|202.85|0
1646061000000|2022-02-28 15:10:00|205.21|203.29|205.51|203.59|205.51|203.59|205.07|203.15|0
1646061010000|2022-02-28 15:10:10|205.66|203.74|205.96|204.04|205.96|204.04|205.66|203.74|0
1646061020000|2022-02-28 15:10:20|206.11|204.19|205.81|203.89|206.11|204.19|205.81|203.89|0
1646061030000|2022-02-28 15:10:30|206.11|204.19|206.11|204.19|206.11|204.19|205.81|203.89|0
1646061040000|2022-02-28 15:10:40|206.33|204.41|206.11|204.19|206.56|204.64|206.11|204.19|0
1646061050000|2022-02-28 15:10:50|205.96|204.04|205.51|203.59|206.03|204.11|205.21|203.29|0
1646061060000|2022-02-28 15:11:00|206.11|204.19|206.41|204.49|206.78|204.86|206.11|204.19|0
1646061070000|2022-02-28 15:11:10|207.01|205.09|206.56|204.64|207.01|205.09|206.56|204.64|0
1646061080000|2022-02-28 15:11:20|206.11|204.19|205.81|203.89|206.11|204.19|205.14|203.22|0
1646061090000|2022-02-28 15:11:30|205.51|203.59|203.87|201.95|205.51|203.59|203.87|201.95|0
1646061100000|2022-02-28 15:11:40|203.57|201.65|203.72|201.8|203.72|201.8|203.57|201.65|0
1646061110000|2022-02-28 15:11:50|203.27|201.35|202.68|200.76|203.27|201.35|202.53|200.61|0
1646061120000|2022-02-28 15:12:00|202.53|200.61|203.57|201.65|203.57|201.65|202.53|200.61|0
1646061130000|2022-02-28 15:12:10|202.83|200.91|201.64|199.72|202.83|200.91|201.34|199.42|0
1646061140000|2022-02-28 15:12:20|201.71|199.79|201.79|199.87|201.93|200.01|201.71|199.79|0
1646061150000|2022-02-28 15:12:30|201.86|199.94|201.79|199.87|201.86|199.94|201.79|199.87|0
1646061160000|2022-02-28 15:12:40|202.53|200.61|203.27|201.35|203.27|201.35|202.15|200.23|0
1646061170000|2022-02-28 15:12:50|202.68|200.76|202.68|200.76|202.68|200.76|202.45|200.53|0
1646061180000|2022-02-28 15:13:00|202.83|200.91|203.64|201.72|203.64|201.72|202.83|200.91|0
1646061190000|2022-02-28 15:13:10|203.87|201.95|204.02|202.1|204.02|202.1|203.87|201.95|0
1646061200000|2022-02-28 15:13:20|203.64|201.72|203.42|201.5|203.64|201.72|203.12|201.2|0
1646061210000|2022-02-28 15:13:30|203.12|201.2|203.42|201.5|203.42|201.5|203.12|201.2|0
1646061220000|2022-02-28 15:13:40|203.57|201.65|203.27|201.35|203.72|201.8|203.27|201.35|0
1646061230000|2022-02-28 15:13:50|203.34|201.42|203.19|201.27|203.34|201.42|203.12|201.2|0
1646061240000|2022-02-28 15:14:00|202.97|201.05|202.68|200.76|202.97|201.05|202.68|200.76|0
1646061250000|2022-02-28 15:14:10|202.38|200.46|201.71|199.79|202.38|200.46|201.71|199.79|0
1646061260000|2022-02-28 15:14:20|201.64|199.72|201.64|199.72|201.78|199.86|201.49|199.57|0
1646061270000|2022-02-28 15:14:30|201.34|199.42|201.34|199.42|201.34|199.42|201.04|199.12|0
1646061280000|2022-02-28 15:14:40|201.19|199.27|201.49|199.57|201.49|199.57|201.19|199.27|0
1646061290000|2022-02-28 15:14:50|201.64|199.72|202.23|200.31|202.23|200.31|201.64|199.72|0
1646061300000|2022-02-28 15:15:00|202.38|200.46|202.97|201.05|202.97|201.05|202.08|200.16|0
1646061310000|2022-02-28 15:15:10|202.38|200.46|202.82|200.9|202.97|201.05|202.23|200.31|0
1646061320000|2022-02-28 15:15:20|203.12|201.2|203.12|201.2|203.12|201.2|202.82|200.9|0
1646061330000|2022-02-28 15:15:30|202.89|200.97|203.04|201.12|203.04|201.12|202.67|200.75|0
1646061340000|2022-02-28 15:15:40|202.67|200.75|202.23|200.31|202.67|200.75|202.23|200.31|0
1646061350000|2022-02-28 15:15:50|202.15|200.23|201.34|199.42|202.15|200.23|201.34|199.42|0
1646061360000|2022-02-28 15:16:00|201.04|199.12|200.89|198.97|201.19|199.27|200.89|198.97|0
1646061370000|2022-02-28 15:16:10|200.75|198.83|200.6|198.68|200.89|198.97|200.6|198.68|0
1646061380000|2022-02-28 15:16:20|201.19|199.27|200.82|198.9|201.19|199.27|200.82|198.9|0
1646061390000|2022-02-28 15:16:30|200.6|198.68|201.04|199.12|201.19|199.27|200.6|198.68|0
1646061400000|2022-02-28 15:16:40|201.34|199.42|201.04|199.12|201.34|199.42|200.89|198.97|0
1646061410000|2022-02-28 15:16:50|201.34|199.42|202.37|200.45|202.37|200.45|201.34|199.42|0
1646061420000|2022-02-28 15:17:00|202.82|200.9|202.37|200.45|202.82|200.9|201.78|199.86|0
1646061430000|2022-02-28 15:17:10|202.67|200.75|202.45|200.53|202.67|200.75|202.08|200.16|0
1646061440000|2022-02-28 15:17:20|202.59|200.67|202.08|200.16|202.67|200.75|202.08|200.16|0
1646061450000|2022-02-28 15:17:30|201.78|199.86|201.34|199.42|201.78|199.86|201.34|199.42|0
1646061460000|2022-02-28 15:17:40|201.48|199.56|202.23|200.31|202.37|200.45|201.48|199.56|0
1646061470000|2022-02-28 15:17:50|202.82|200.9|202.52|200.6|202.97|201.05|202.52|200.6|0
1646061480000|2022-02-28 15:18:00|202.08|200.16|201.48|199.56|202.08|200.16|201.48|199.56|0
1646061490000|2022-02-28 15:18:10|201.34|199.42|202.22|200.3|202.37|200.45|201.34|199.42|0
1646061500000|2022-02-28 15:18:20|202.52|200.6|201.48|199.56|202.52|200.6|201.48|199.56|0
1646061510000|2022-02-28 15:18:30|201.33|199.41|201.63|199.71|201.63|199.71|201.33|199.41|0
1646061520000|2022-02-28 15:18:40|201.48|199.56|201.48|199.56|201.78|199.86|201.48|199.56|0
1646061530000|2022-02-28 15:18:50|201.33|199.41|201.33|199.41|201.33|199.41|201.19|199.27|0
1646061540000|2022-02-28 15:19:00|201.19|199.27|199.27|197.35|201.55|199.63|199.27|197.35|0
1646061550000|2022-02-28 15:19:10|199.12|197.2|198.97|197.05|199.71|197.79|198.97|197.05|0
1646061560000|2022-02-28 15:19:20|198.68|196.76|198.97|197.05|199.12|197.2|198.68|196.76|0
1646061570000|2022-02-28 15:19:30|198.68|196.76|199.56|197.64|199.56|197.64|198.68|196.76|0
1646061580000|2022-02-28 15:19:40|199.04|197.12|198.68|196.76|199.04|197.12|198.68|196.76|0
1646061590000|2022-02-28 15:19:50|199.27|197.35|199.86|197.94|199.86|197.94|199.27|197.35|0
1646061600000|2022-02-28 15:20:00|200|198.08|200.59|198.67|200.89|198.97|200|198.08|0
1646061610000|2022-02-28 15:20:10|200.15|198.23|200.59|198.67|200.59|198.67|200.15|198.23|0
1646061620000|2022-02-28 15:20:20|200|198.08|200.74|198.82|200.74|198.82|200|198.08|0
1646061630000|2022-02-28 15:20:30|200.89|198.97|200.01|198.09|201.48|199.56|200.01|198.09|0
1646061640000|2022-02-28 15:20:40|201.48|199.56|201.03|199.11|201.48|199.56|200.89|198.97|0
1646061650000|2022-02-28 15:20:50|201.18|199.26|201.33|199.41|201.48|199.56|201.18|199.26|0
1646061660000|2022-02-28 15:21:00|201.62|199.7|201.33|199.41|201.62|199.7|200.89|198.97|0
1646061670000|2022-02-28 15:21:10|201.92|200|202.81|200.89|202.81|200.89|201.77|199.85|0
1646061680000|2022-02-28 15:21:20|202.96|201.04|203.25|201.33|203.25|201.33|202.96|201.04|0
1646061690000|2022-02-28 15:21:30|203.18|201.26|203.4|201.48|203.4|201.48|202.81|200.89|0
1646061700000|2022-02-28 15:21:40|203.55|201.63|203.11|201.19|203.55|201.63|203.11|201.19|0
1646061710000|2022-02-28 15:21:50|204.44|202.52|204.89|202.97|204.89|202.97|204|202.08|0
1646061720000|2022-02-28 15:22:00|204.44|202.52|204.52|202.6|204.52|202.6|204|202.08|0
1646061730000|2022-02-28 15:22:10|205.49|203.57|205.34|203.42|206.09|204.17|205.34|203.42|0
1646061740000|2022-02-28 15:22:20|205.19|203.27|204.89|202.97|205.34|203.42|204.89|202.97|0
1646061750000|2022-02-28 15:22:30|204.74|202.82|205.52|203.6|205.52|203.6|204.74|202.82|0
1646061760000|2022-02-28 15:22:40|205.65|203.73|206.39|204.47|206.39|204.47|205.65|203.73|0
1646061770000|2022-02-28 15:22:50|205.95|204.03|205.35|203.43|205.95|204.03|205.35|203.43|0
1646061780000|2022-02-28 15:23:00|205.94|204.02|204.97|203.05|205.94|204.02|204.97|203.05|0
1646061790000|2022-02-28 15:23:10|204.6|202.68|204|202.08|204.6|202.68|204|202.08|0
1646061800000|2022-02-28 15:23:20|204.37|202.45|203.55|201.63|204.37|202.45|203.41|201.49|0
1646061810000|2022-02-28 15:23:30|203.85|201.93|204.45|202.53|204.45|202.53|203.85|201.93|0
1646061820000|2022-02-28 15:23:40|205.05|203.13|204.75|202.83|205.05|203.13|204.75|202.83|0
1646061830000|2022-02-28 15:23:50|204.6|202.68|204.45|202.53|204.6|202.68|204.3|202.38|0
1646061840000|2022-02-28 15:24:00|204.82|202.9|204.6|202.68|205.2|203.28|204.6|202.68|0
1646061850000|2022-02-28 15:24:10|204.52|202.6|204.15|202.23|204.52|202.6|204|202.08|0
1646061860000|2022-02-28 15:24:20|204.22|202.3|204.9|202.98|204.9|202.98|204.22|202.3|0
1646061870000|2022-02-28 15:24:30|205.05|203.13|205.34|203.42|205.34|203.42|205.05|203.13|0
1646061880000|2022-02-28 15:24:40|205.64|203.72|205.64|203.72|205.64|203.72|205.34|203.42|0
1646061890000|2022-02-28 15:24:50|205.57|203.65|204.45|202.53|205.57|203.65|204.45|202.53|0
1646061900000|2022-02-28 15:25:00|204.9|202.98|205.04|203.12|205.04|203.12|204.6|202.68|0
1646061910000|2022-02-28 15:25:10|204.97|203.05|205.04|203.12|205.49|203.57|204.97|203.05|0
1646061920000|2022-02-28 15:25:20|205.19|203.27|204.6|202.68|205.19|203.27|204.6|202.68|0
1646061930000|2022-02-28 15:25:30|204.45|202.53|204.6|202.68|204.74|202.82|204.15|202.23|0
1646061940000|2022-02-28 15:25:40|205.04|203.12|205.04|203.12|205.04|203.12|205.04|203.12|0
1646061950000|2022-02-28 15:25:50|204.74|202.82|203.7|201.78|204.89|202.97|203.7|201.78|0
1646061960000|2022-02-28 15:26:00|203.85|201.93|202.66|200.74|203.85|201.93|202.66|200.74|0
1646061970000|2022-02-28 15:26:10|203.25|201.33|202.51|200.59|203.25|201.33|202.36|200.44|0
1646061980000|2022-02-28 15:26:20|202.28|200.36|202.66|200.74|202.66|200.74|202.28|200.36|0
1646061990000|2022-02-28 15:26:30|202.51|200.59|202.81|200.89|202.81|200.89|202.51|200.59|0
1646062000000|2022-02-28 15:26:40|202.96|201.04|202.66|200.74|202.96|201.04|202.21|200.29|0
1646062010000|2022-02-28 15:26:50|202.96|201.04|203.4|201.48|203.4|201.48|202.96|201.04|0
1646062020000|2022-02-28 15:27:00|203.55|201.63|203.1|201.18|203.55|201.63|203.03|201.11|0
1646062030000|2022-02-28 15:27:10|202.81|200.89|203.4|201.48|203.4|201.48|202.81|200.89|0
1646062040000|2022-02-28 15:27:20|203.7|201.78|204.29|202.37|204.29|202.37|203.7|201.78|0
1646062050000|2022-02-28 15:27:30|204.15|202.23|204.15|202.23|204.44|202.52|204.15|202.23|0
1646062060000|2022-02-28 15:27:40|204.44|202.52|205.64|203.72|205.64|203.72|204.15|202.23|0
1646062070000|2022-02-28 15:27:50|205.79|203.87|206.24|204.32|206.24|204.32|205.79|203.87|0
1646062080000|2022-02-28 15:28:00|206.39|204.47|207.29|205.37|207.29|205.37|206.39|204.47|0
1646062090000|2022-02-28 15:28:10|207.14|205.22|207.14|205.22|207.14|205.22|206.54|204.62|0
1646062100000|2022-02-28 15:28:20|207.21|205.29|207.14|205.22|207.21|205.29|207.14|205.22|0
1646062110000|2022-02-28 15:28:30|207.29|205.37|206.39|204.47|207.29|205.37|206.39|204.47|0
1646062120000|2022-02-28 15:28:40|206.24|204.32|206.84|204.92|206.84|204.92|206.24|204.32|0
1646062130000|2022-02-28 15:28:50|206.99|205.07|207.14|205.22|207.29|205.37|206.99|205.07|0
1646062140000|2022-02-28 15:29:00|207.29|205.37|207.74|205.82|208.19|206.27|207.29|205.37|0
1646062150000|2022-02-28 15:29:10|208.04|206.12|209.23|207.31|209.23|207.31|207.74|205.82|0
1646062160000|2022-02-28 15:29:20|209.31|207.39|207.4|205.48|209.31|207.39|207.4|205.48|0
1646062170000|2022-02-28 15:29:30|207.24|205.32|206.04|204.12|207.24|205.32|206.04|204.12|0
1646062180000|2022-02-28 15:29:40|205.89|203.97|206.04|204.12|206.04|204.12|205.81|203.89|0
1646062190000|2022-02-28 15:29:50|205.74|203.82|204.54|202.62|205.74|203.82|204.54|202.62|0
1646062200000|2022-02-28 15:30:00|204.24|202.32|205.14|203.22|205.14|203.22|204.24|202.32|0
1646062210000|2022-02-28 15:30:10|204.99|203.07|205.29|203.37|205.51|203.59|204.99|203.07|0
1646062220000|2022-02-28 15:30:20|204.84|202.92|206.19|204.27|206.19|204.27|204.84|202.92|0
1646062230000|2022-02-28 15:30:30|206.04|204.12|206.79|204.87|206.79|204.87|206.04|204.12|0
1646062240000|2022-02-28 15:30:40|206.94|205.02|207.09|205.17|207.32|205.4|206.94|205.02|0
1646062250000|2022-02-28 15:30:50|207.47|205.55|207.39|205.47|207.47|205.55|207.16|205.24|0
1646062260000|2022-02-28 15:31:00|207.09|205.17|208.07|206.15|208.07|206.15|207.09|205.17|0
1646062270000|2022-02-28 15:31:10|207.85|205.93|207.92|206|208.22|206.3|207.85|205.93|0
1646062280000|2022-02-28 15:31:20|208|206.08|207.69|205.77|208.15|206.23|207.69|205.77|0
1646062290000|2022-02-28 15:31:30|207.39|205.47|207.69|205.77|207.69|205.77|207.24|205.32|0
1646062300000|2022-02-28 15:31:40|208|206.08|208.75|206.83|208.75|206.83|208|206.08|0
1646062310000|2022-02-28 15:31:50|208.6|206.68|208.6|206.68|208.6|206.68|208.45|206.53|0
1646062320000|2022-02-28 15:32:00|208.75|206.83|209.36|207.44|209.36|207.44|208.75|206.83|0
1646062330000|2022-02-28 15:32:10|209.66|207.74|209.36|207.44|209.66|207.74|209.21|207.29|0
1646062340000|2022-02-28 15:32:20|209.2|207.28|209.28|207.36|209.36|207.44|209.2|207.28|0
1646062350000|2022-02-28 15:32:30|208.9|206.98|208.75|206.83|208.9|206.98|208.75|206.83|0
1646062360000|2022-02-28 15:32:40|208.67|206.75|209.36|207.44|209.36|207.44|208.67|206.75|0
1646062370000|2022-02-28 15:32:50|209.2|207.28|209.96|208.04|210.11|208.19|209.2|207.28|0
1646062380000|2022-02-28 15:33:00|210.11|208.19|210.87|208.95|211.03|209.11|210.11|208.19|0
1646062390000|2022-02-28 15:33:10|211.18|209.26|211.33|209.41|211.48|209.56|211.18|209.26|0
1646062400000|2022-02-28 15:33:20|211.18|209.26|210.57|208.65|211.25|209.33|210.57|208.65|0
1646062410000|2022-02-28 15:33:30|210.72|208.8|210.87|208.95|210.87|208.95|210.42|208.5|0
1646062420000|2022-02-28 15:33:40|211.02|209.1|211.48|209.56|211.63|209.71|211.02|209.1|0
1646062430000|2022-02-28 15:33:50|211.79|209.87|212.24|210.32|212.24|210.32|211.79|209.87|0
1646062440000|2022-02-28 15:34:00|212.09|210.17|212.4|210.48|212.55|210.63|211.94|210.02|0
1646062450000|2022-02-28 15:34:10|211.94|210.02|211.55|209.63|211.94|210.02|211.48|209.56|0
1646062460000|2022-02-28 15:34:20|211.63|209.71|211.48|209.56|211.63|209.71|211.33|209.41|0
1646062470000|2022-02-28 15:34:30|211.63|209.71|208.6|206.68|211.63|209.71|208.6|206.68|0
1646062480000|2022-02-28 15:34:40|208.75|206.83|208.9|206.98|208.9|206.98|208.75|206.83|0
1646062490000|2022-02-28 15:34:50|209.05|207.13|208.14|206.22|209.05|207.13|207.84|205.92|0
1646062500000|2022-02-28 15:35:00|208.06|206.14|207.99|206.07|208.52|206.6|207.99|206.07|0
1646062510000|2022-02-28 15:35:10|208.14|206.22|209.96|208.04|209.96|208.04|208.14|206.22|0
1646062520000|2022-02-28 15:35:20|209.81|207.89|209.66|207.74|209.96|208.04|209.66|207.74|0
1646062530000|2022-02-28 15:35:30|210.11|208.19|209.81|207.89|210.11|208.19|209.81|207.89|0
1646062540000|2022-02-28 15:35:40|209.88|207.96|210.57|208.65|210.57|208.65|209.88|207.96|0
1646062550000|2022-02-28 15:35:50|210.41|208.49|211.78|209.86|211.78|209.86|210.41|208.49|0
1646062560000|2022-02-28 15:36:00|211.02|209.1|210.87|208.95|211.02|209.1|210.87|208.95|0
1646062570000|2022-02-28 15:36:10|211.48|209.56|211.17|209.25|211.48|209.56|211.17|209.25|0
1646062580000|2022-02-28 15:36:20|210.72|208.8|210.79|208.87|210.79|208.87|210.26|208.34|0
1646062590000|2022-02-28 15:36:30|211.17|209.25|211.63|209.71|211.78|209.86|211.17|209.25|0
1646062600000|2022-02-28 15:36:40|211.78|209.86|212.16|210.24|212.16|210.24|211.78|209.86|0
1646062610000|2022-02-28 15:36:50|212.09|210.17|213|211.08|213|211.08|212.09|210.17|0
1646062620000|2022-02-28 15:37:00|213.31|211.39|213.77|211.85|213.77|211.85|213.08|211.16|0
1646062630000|2022-02-28 15:37:10|213.92|212|211.78|209.86|213.92|212|211.78|209.86|0
1646062640000|2022-02-28 15:37:20|211.63|209.71|211.32|209.4|212.09|210.17|211.32|209.4|0
1646062650000|2022-02-28 15:37:30|211.78|209.86|211.85|209.93|211.93|210.01|211.78|209.86|0
1646062660000|2022-02-28 15:37:40|212.09|210.17|211.78|209.86|212.09|210.17|211.78|209.86|0
1646062670000|2022-02-28 15:37:50|211.48|209.56|211.78|209.86|211.78|209.86|211.48|209.56|0
1646062680000|2022-02-28 15:38:00|212.24|210.32|212.39|210.47|212.46|210.54|212.09|210.17|0
1646062690000|2022-02-28 15:38:10|212.09|210.17|214.07|212.15|214.07|212.15|212.09|210.17|0
1646062700000|2022-02-28 15:38:20|214.61|212.69|216.54|214.62|216.54|214.62|214.38|212.46|0
1646062710000|2022-02-28 15:38:30|217|215.08|216.54|214.62|217|215.08|216.38|214.46|0
1646062720000|2022-02-28 15:38:40|215.61|213.69|216.23|214.31|216.23|214.31|215.61|213.69|0
1646062730000|2022-02-28 15:38:50|216.38|214.46|215.76|213.84|216.38|214.46|214.99|213.07|0
1646062740000|2022-02-28 15:39:00|215.3|213.38|216.61|214.69|216.61|214.69|215.3|213.38|0
1646062750000|2022-02-28 15:39:10|216.23|214.31|216.38|214.46|216.38|214.46|216.07|214.15|0
1646062760000|2022-02-28 15:39:20|216.07|214.15|215.46|213.54|216.07|214.15|215.46|213.54|0
1646062770000|2022-02-28 15:39:30|215.76|213.84|215.92|214|215.92|214|215.61|213.69|0
1646062780000|2022-02-28 15:39:40|216.23|214.31|215.92|214|216.23|214.31|215.92|214|0
1646062790000|2022-02-28 15:39:50|216.07|214.15|216.23|214.31|216.23|214.31|216.07|214.15|0
1646062800000|2022-02-28 15:40:00|216.84|214.92|217|215.08|217.31|215.39|216.84|214.92|0
1646062810000|2022-02-28 15:40:10|217.15|215.23|215.92|214|217.15|215.23|215.92|214|0
1646062820000|2022-02-28 15:40:20|216.53|214.61|216.84|214.92|217|215.08|216.53|214.61|0
1646062830000|2022-02-28 15:40:30|217|215.08|217.15|215.23|217.15|215.23|216.76|214.84|0
1646062840000|2022-02-28 15:40:40|217.61|215.69|217.46|215.54|217.61|215.69|217.46|215.54|0
1646062850000|2022-02-28 15:40:50|219.49|217.57|218.6|216.68|220.42|218.5|218.6|216.68|0
1646062860000|2022-02-28 15:41:00|218.52|216.6|217.36|215.44|218.75|216.83|217.36|215.44|0
1646062870000|2022-02-28 15:41:10|217.98|216.06|219.77|217.85|220|218.08|217.98|216.06|0
1646062880000|2022-02-28 15:41:20|218.76|216.84|217.74|215.82|219.22|217.3|217.05|215.13|0
1646062890000|2022-02-28 15:41:30|217.2|215.28|216.89|214.97|217.2|215.28|216.74|214.82|0
1646062900000|2022-02-28 15:41:40|216.16|214.24|216.31|214.39|216.31|214.39|216.16|214.24|0
1646062910000|2022-02-28 15:41:50|216.47|214.55|217.09|215.17|217.24|215.32|216.47|214.55|0
1646062920000|2022-02-28 15:42:00|217.55|215.63|217.47|215.55|217.55|215.63|217.16|215.24|0
1646062930000|2022-02-28 15:42:10|217.32|215.4|217.4|215.48|217.86|215.94|217.32|215.4|0
1646062940000|2022-02-28 15:42:20|217.55|215.63|217.4|215.48|218.02|216.1|217.4|215.48|0
1646062950000|2022-02-28 15:42:30|217.24|215.32|218.49|216.57|218.49|216.57|217.24|215.32|0
1646062960000|2022-02-28 15:42:40|218.17|216.25|217.86|215.94|218.17|216.25|217.55|215.63|0
1646062970000|2022-02-28 15:42:50|218.02|216.1|218.02|216.1|218.02|216.1|218.02|216.1|0
1646062980000|2022-02-28 15:43:00|218.95|217.03|218.8|216.88|218.95|217.03|218.64|216.72|0
1646062990000|2022-02-28 15:43:10|219.27|217.35|219.27|217.35|219.27|217.35|219.11|217.19|0
1646063000000|2022-02-28 15:43:20|220.05|218.13|220.05|218.13|220.2|218.28|219.97|218.05|0
1646063010000|2022-02-28 15:43:30|220.2|218.28|220.05|218.13|220.2|218.28|219.89|217.97|0
1646063020000|2022-02-28 15:43:40|219.27|217.35|219.89|217.97|220.05|218.13|219.27|217.35|0
1646063030000|2022-02-28 15:43:50|219.27|217.35|219.58|217.66|219.58|217.66|219.11|217.19|0
1646063040000|2022-02-28 15:44:00|219.42|217.5|218.64|216.72|219.42|217.5|218.64|216.72|0
1646063050000|2022-02-28 15:44:10|217.55|215.63|217.71|215.79|218.02|216.1|217.55|215.63|0
1646063060000|2022-02-28 15:44:20|218.09|216.17|218.95|217.03|218.95|217.03|218.09|216.17|0
1646063070000|2022-02-28 15:44:30|219.26|217.34|219.18|217.26|219.26|217.34|218.95|217.03|0
1646063080000|2022-02-28 15:44:40|219.11|217.19|219.58|217.66|219.58|217.66|219.11|217.19|0
1646063090000|2022-02-28 15:44:50|219.65|217.73|219.73|217.81|219.89|217.97|219.65|217.73|0
1646063100000|2022-02-28 15:45:00|219.49|217.57|220.36|218.44|220.36|218.44|219.49|217.57|0
1646063110000|2022-02-28 15:45:10|220.51|218.59|221.06|219.14|221.14|219.22|220.36|218.44|0
1646063120000|2022-02-28 15:45:20|220.59|218.67|219.58|217.66|220.59|218.67|219.58|217.66|0
1646063130000|2022-02-28 15:45:30|219.42|217.5|219.26|217.34|219.81|217.89|219.26|217.34|0
1646063140000|2022-02-28 15:45:40|219.49|217.57|219.42|217.5|219.58|217.66|219.42|217.5|0
1646063150000|2022-02-28 15:45:50|219.58|217.66|219.73|217.81|219.96|218.04|219.58|217.66|0
1646063160000|2022-02-28 15:46:00|219.89|217.97|219.42|217.5|219.89|217.97|219.26|217.34|0
1646063170000|2022-02-28 15:46:10|219.73|217.81|219.73|217.81|219.73|217.81|218.95|217.03|0
1646063180000|2022-02-28 15:46:20|219.42|217.5|219.57|217.65|220.04|218.12|219.42|217.5|0
1646063190000|2022-02-28 15:46:30|219.26|217.34|219.26|217.34|219.42|217.5|219.26|217.34|0
1646063200000|2022-02-28 15:46:40|218.95|217.03|219.26|217.34|219.26|217.34|218.79|216.87|0
1646063210000|2022-02-28 15:46:50|218.79|216.87|219.81|217.89|219.81|217.89|218.79|216.87|0
1646063220000|2022-02-28 15:47:00|219.34|217.42|218.26|216.34|219.89|217.97|218.26|216.34|0
1646063230000|2022-02-28 15:47:10|218.5|216.58|218.81|216.89|218.81|216.89|218.5|216.58|0
1646063240000|2022-02-28 15:47:20|218.34|216.42|218.34|216.42|218.65|216.73|218.34|216.42|0
1646063250000|2022-02-28 15:47:30|218.26|216.34|218.5|216.58|218.5|216.58|218.1|216.18|0
1646063260000|2022-02-28 15:47:40|218.1|216.18|219.2|217.28|219.2|217.28|218.1|216.18|0
1646063270000|2022-02-28 15:47:50|219.12|217.2|217.4|215.48|219.12|217.2|217.4|215.48|0
1646063280000|2022-02-28 15:48:00|217.56|215.64|216.47|214.55|217.63|215.71|216.47|214.55|0
1646063290000|2022-02-28 15:48:10|216.63|214.71|216.31|214.39|216.86|214.94|216.16|214.24|0
1646063300000|2022-02-28 15:48:20|216.16|214.24|216|214.08|216.31|214.39|216|214.08|0
1646063310000|2022-02-28 15:48:30|216.16|214.24|216.94|215.02|216.94|215.02|216.16|214.24|0
1646063320000|2022-02-28 15:48:40|216.78|214.86|217.4|215.48|217.4|215.48|216.78|214.86|0
1646063330000|2022-02-28 15:48:50|217.09|215.17|215.85|213.93|217.09|215.17|215.85|213.93|0
1646063340000|2022-02-28 15:49:00|216.78|214.86|217.56|215.64|217.71|215.79|216.78|214.86|0
1646063350000|2022-02-28 15:49:10|217.25|215.33|217.4|215.48|217.4|215.48|217.17|215.25|0
1646063360000|2022-02-28 15:49:20|217.25|215.33|216.93|215.01|217.48|215.56|216.93|215.01|0
1646063370000|2022-02-28 15:49:30|217.4|215.48|217.16|215.24|217.4|215.48|217.09|215.17|0
1646063380000|2022-02-28 15:49:40|217.09|215.17|216.16|214.24|217.09|215.17|216.16|214.24|0
1646063390000|2022-02-28 15:49:50|216|214.08|216.16|214.24|216.16|214.24|215.92|214|0
1646063400000|2022-02-28 15:50:00|215.38|213.46|216.16|214.24|216.16|214.24|215.38|213.46|0
1646063410000|2022-02-28 15:50:10|215.85|213.93|215.69|213.77|215.85|213.93|215.23|213.31|0
1646063420000|2022-02-28 15:50:20|216|214.08|216.31|214.39|216.31|214.39|216|214.08|0
1646063430000|2022-02-28 15:50:30|216.16|214.24|216.23|214.31|216.23|214.31|216.16|214.24|0
1646063440000|2022-02-28 15:50:40|216.16|214.24|215.76|213.84|216.16|214.24|215.54|213.62|0
1646063450000|2022-02-28 15:50:50|215.23|213.31|215.07|213.15|215.23|213.31|214.92|213|0
1646063460000|2022-02-28 15:51:00|214.76|212.84|216|214.08|216|214.08|214.76|212.84|0
1646063470000|2022-02-28 15:51:10|216.47|214.55|215.22|213.3|216.47|214.55|215.22|213.3|0
1646063480000|2022-02-28 15:51:20|215.38|213.46|215.84|213.92|215.84|213.92|215.38|213.46|0
1646063490000|2022-02-28 15:51:30|216.31|214.39|217.24|215.32|217.24|215.32|216.31|214.39|0
1646063500000|2022-02-28 15:51:40|217.16|215.24|217.09|215.17|217.4|215.48|216.93|215.01|0
1646063510000|2022-02-28 15:51:50|216.93|215.01|217.24|215.32|217.47|215.55|216.93|215.01|0
1646063520000|2022-02-28 15:52:00|217.55|215.63|217.55|215.63|217.94|216.02|217.55|215.63|0
1646063530000|2022-02-28 15:52:10|217.4|215.48|218.33|216.41|218.33|216.41|217.4|215.48|0
1646063540000|2022-02-28 15:52:20|217.78|215.86|217.55|215.63|217.78|215.86|217.55|215.63|0
1646063550000|2022-02-28 15:52:30|218.1|216.18|218.88|216.96|218.88|216.96|218.1|216.18|0
1646063560000|2022-02-28 15:52:40|219.43|217.51|219.74|217.82|219.74|217.82|219.43|217.51|0
1646063570000|2022-02-28 15:52:50|219.58|217.66|219.43|217.51|219.58|217.66|219.27|217.35|0
1646063580000|2022-02-28 15:53:00|219.9|217.98|218.96|217.04|219.9|217.98|218.96|217.04|0
1646063590000|2022-02-28 15:53:10|218.49|216.57|218.33|216.41|218.72|216.8|218.33|216.41|0
1646063600000|2022-02-28 15:53:20|218.18|216.26|218.18|216.26|218.18|216.26|217.71|215.79|0
1646063610000|2022-02-28 15:53:30|218.25|216.33|217.16|215.24|218.25|216.33|217.16|215.24|0
1646063620000|2022-02-28 15:53:40|217.24|215.32|217.09|215.17|217.24|215.32|217.09|215.17|0
1646063630000|2022-02-28 15:53:50|216.77|214.85|216.77|214.85|216.93|215.01|216.77|214.85|0
1646063640000|2022-02-28 15:54:00|216.93|215.01|216.31|214.39|216.93|215.01|216.31|214.39|0
1646063650000|2022-02-28 15:54:10|216.93|215.01|217.08|215.16|217.24|215.32|216.69|214.77|0
1646063660000|2022-02-28 15:54:20|216.93|215.01|217.63|215.71|217.63|215.71|216.93|215.01|0
1646063670000|2022-02-28 15:54:30|217.4|215.48|217.55|215.63|217.71|215.79|217.4|215.48|0
1646063680000|2022-02-28 15:54:40|217.4|215.48|217.08|215.16|217.4|215.48|216.93|215.01|0
1646063690000|2022-02-28 15:54:50|217.4|215.48|216.93|215.01|217.4|215.48|216.62|214.7|0
1646063700000|2022-02-28 15:55:00|217.08|215.16|218.17|216.25|218.17|216.25|217.08|215.16|0
1646063710000|2022-02-28 15:55:10|217.71|215.79|218.64|216.72|218.8|216.88|217.71|215.79|0
1646063720000|2022-02-28 15:55:20|219.03|217.11|218.8|216.88|219.03|217.11|218.8|216.88|0
1646063730000|2022-02-28 15:55:30|218.49|216.57|218.95|217.03|218.95|217.03|218.49|216.57|0
1646063740000|2022-02-28 15:55:40|218.87|216.95|220.05|218.13|220.05|218.13|218.87|216.95|0
1646063750000|2022-02-28 15:55:50|219.89|217.97|219.89|217.97|220.05|218.13|219.89|217.97|0
1646063760000|2022-02-28 15:56:00|219.11|217.19|218.64|216.72|219.11|217.19|218.33|216.41|0
1646063770000|2022-02-28 15:56:10|218.4|216.48|218.95|217.03|218.95|217.03|218.4|216.48|0
1646063780000|2022-02-28 15:56:20|219.58|217.66|219.74|217.82|219.89|217.97|219.58|217.66|0
1646063790000|2022-02-28 15:56:30|219.58|217.66|220.05|218.13|220.05|218.13|219.58|217.66|0
1646063800000|2022-02-28 15:56:40|220.21|218.29|220.75|218.83|220.75|218.83|220.05|218.13|0
1646063810000|2022-02-28 15:56:50|221.78|219.86|222.41|220.49|222.41|220.49|221.78|219.86|0
1646063820000|2022-02-28 15:57:00|222.25|220.33|220.68|218.76|222.25|220.33|220.68|218.76|0
1646063830000|2022-02-28 15:57:10|220.77|218.85|220.22|218.3|221.01|219.09|220.22|218.3|0
1646063840000|2022-02-28 15:57:20|220.3|218.38|218.98|217.06|220.3|218.38|218.91|216.99|0
1646063850000|2022-02-28 15:57:30|218.75|216.83|218.75|216.83|218.91|216.99|218.75|216.83|0
1646063860000|2022-02-28 15:57:40|218.12|216.2|217.73|215.81|218.12|216.2|217.73|215.81|0
1646063870000|2022-02-28 15:57:50|217.81|215.89|218.22|216.3|218.22|216.3|217.81|215.89|0
1646063880000|2022-02-28 15:58:00|217.6|215.68|218.14|216.22|218.14|216.22|217.6|215.68|0
1646063890000|2022-02-28 15:58:10|217.75|215.83|217.6|215.68|217.75|215.83|217.44|215.52|0
1646063900000|2022-02-28 15:58:20|217.91|215.99|217.91|215.99|217.91|215.99|217.44|215.52|0
1646063910000|2022-02-28 15:58:30|217.75|215.83|218.85|216.93|218.85|216.93|217.6|215.68|0
1646063920000|2022-02-28 15:58:40|218.69|216.77|219.39|217.47|219.39|217.47|218.69|216.77|0
1646063930000|2022-02-28 15:58:50|220.1|218.18|220.1|218.18|220.1|218.18|220.1|218.18|0
1646063940000|2022-02-28 15:59:00|219.94|218.02|219.79|217.87|219.94|218.02|219.32|217.4|0
1646063950000|2022-02-28 15:59:10|219.63|217.71|219.47|217.55|219.94|218.02|219.47|217.55|0
1646063960000|2022-02-28 15:59:20|219.79|217.87|219.16|217.24|219.79|217.87|219.16|217.24|0
1646063970000|2022-02-28 15:59:30|219|217.08|219.32|217.4|219.47|217.55|219|217.08|0
1646063980000|2022-02-28 15:59:40|219.39|217.47|219.16|217.24|219.71|217.79|219.16|217.24|0
1646063990000|2022-02-28 15:59:50|219.32|217.4|220.26|218.34|220.26|218.34|219.32|217.4|0
1646064000000|2022-02-28 16:00:00|220.73|218.81|220.89|218.97|220.96|219.04|220.73|218.81|0
1646064010000|2022-02-28 16:00:10|219.16|217.24|219.32|217.4|219.63|217.71|219.16|217.24|0
1646064020000|2022-02-28 16:00:20|219.47|217.55|219.32|217.4|219.47|217.55|219.16|217.24|0
1646064030000|2022-02-28 16:00:30|219.47|217.55|220.1|218.18|220.1|218.18|219.47|217.55|0
1646064040000|2022-02-28 16:00:40|220.26|218.34|220.89|218.97|220.89|218.97|220.26|218.34|0
1646064050000|2022-02-28 16:00:50|221.36|219.44|220.41|218.49|221.36|219.44|220.41|218.49|0
1646064060000|2022-02-28 16:01:00|220.49|218.57|220.49|218.57|220.49|218.57|220.26|218.34|0
1646064070000|2022-02-28 16:01:10|220.57|218.65|221.2|219.28|221.2|219.28|220.26|218.34|0
1646064080000|2022-02-28 16:01:20|221.99|220.07|221.36|219.44|221.99|220.07|221.36|219.44|0
1646064090000|2022-02-28 16:01:30|221.28|219.36|221.04|219.12|221.28|219.36|220.96|219.04|0
1646064100000|2022-02-28 16:01:40|220.96|219.04|220.8|218.88|221.04|219.12|220.8|218.88|0
1646064110000|2022-02-28 16:01:50|220.41|218.49|220.73|218.81|220.88|218.96|220.41|218.49|0
1646064120000|2022-02-28 16:02:00|221.36|219.44|220.73|218.81|221.67|219.75|220.73|218.81|0
1646064130000|2022-02-28 16:02:10|220.49|218.57|220.33|218.41|221.2|219.28|220.33|218.41|0
1646064140000|2022-02-28 16:02:20|220.57|218.65|220.57|218.65|220.57|218.65|220.41|218.49|0
1646064150000|2022-02-28 16:02:30|221.27|219.35|221.83|219.91|221.83|219.91|221.27|219.35|0
1646064160000|2022-02-28 16:02:40|221.67|219.75|222.22|220.3|222.22|220.3|221.67|219.75|0
1646064170000|2022-02-28 16:02:50|222.06|220.14|222.22|220.3|222.22|220.3|221.9|219.98|0
1646064180000|2022-02-28 16:03:00|221.9|219.98|220.88|218.96|222.06|220.14|220.88|218.96|0
1646064190000|2022-02-28 16:03:10|220.57|218.65|220.25|218.33|220.57|218.65|219.78|217.86|0
1646064200000|2022-02-28 16:03:20|219.94|218.02|220.41|218.49|220.41|218.49|219.94|218.02|0
1646064210000|2022-02-28 16:03:30|220.73|218.81|221.2|219.28|221.2|219.28|220.25|218.33|0
1646064220000|2022-02-28 16:03:40|221.04|219.12|222.14|220.22|222.14|220.22|221.04|219.12|0
1646064230000|2022-02-28 16:03:50|221.67|219.75|222.14|220.22|222.46|220.54|221.67|219.75|0
1646064240000|2022-02-28 16:04:00|222.46|220.54|222.62|220.7|222.62|220.7|222.22|220.3|0
1646064250000|2022-02-28 16:04:10|222.46|220.54|223.25|221.33|223.25|221.33|222.46|220.54|0
1646064260000|2022-02-28 16:04:20|223.72|221.8|223.01|221.09|223.72|221.8|223.01|221.09|0
1646064270000|2022-02-28 16:04:30|223.09|221.17|223.17|221.25|223.41|221.49|223.09|221.17|0
1646064280000|2022-02-28 16:04:40|222.69|220.77|222.77|220.85|222.77|220.85|222.69|220.77|0
1646064290000|2022-02-28 16:04:50|222.69|220.77|222.3|220.38|222.69|220.77|222.14|220.22|0
1646064300000|2022-02-28 16:05:00|221.83|219.91|221.51|219.59|221.9|219.98|221.51|219.59|0
1646064310000|2022-02-28 16:05:10|220.88|218.96|220.48|218.56|220.88|218.96|220.33|218.41|0
1646064320000|2022-02-28 16:05:20|220.25|218.33|220.09|218.17|220.25|218.33|220.09|218.17|0
1646064330000|2022-02-28 16:05:30|220.48|218.56|220.48|218.56|220.48|218.56|220.25|218.33|0
1646064340000|2022-02-28 16:05:40|220.64|218.72|220.88|218.96|221.2|219.28|220.64|218.72|0
1646064350000|2022-02-28 16:05:50|220.96|219.04|221.04|219.12|221.04|219.12|220.96|219.04|0
1646064360000|2022-02-28 16:06:00|220.57|218.65|220.09|218.17|220.57|218.65|220.09|218.17|0
1646064370000|2022-02-28 16:06:10|220.17|218.25|219.94|218.02|220.17|218.25|219.31|217.39|0
1646064380000|2022-02-28 16:06:20|220.09|218.17|220.72|218.8|220.72|218.8|220.09|218.17|0
1646064390000|2022-02-28 16:06:30|220.48|218.56|221.19|219.27|221.19|219.27|220.41|218.49|0
1646064400000|2022-02-28 16:06:40|221.04|219.12|221.19|219.27|221.19|219.27|221.04|219.12|0
1646064410000|2022-02-28 16:06:50|220.41|218.49|219.94|218.02|220.41|218.49|219.78|217.86|0
1646064420000|2022-02-28 16:07:00|219.78|217.86|219.15|217.23|219.94|218.02|219.07|217.15|0
1646064430000|2022-02-28 16:07:10|219.31|217.39|219.31|217.39|219.78|217.86|219.31|217.39|0
1646064440000|2022-02-28 16:07:20|219.78|217.86|220.25|218.33|220.41|218.49|219.78|217.86|0
1646064450000|2022-02-28 16:07:30|220.41|218.49|219.93|218.01|220.41|218.49|219.93|218.01|0
1646064460000|2022-02-28 16:07:40|219.85|217.93|219.85|217.93|219.93|218.01|219.85|217.93|0
1646064470000|2022-02-28 16:07:50|219.78|217.86|220.32|218.4|220.32|218.4|219.78|217.86|0
1646064480000|2022-02-28 16:08:00|220.41|218.49|219.93|218.01|220.56|218.64|219.93|218.01|0
1646064490000|2022-02-28 16:08:10|219.85|217.93|220.41|218.49|220.72|218.8|219.85|217.93|0
1646064500000|2022-02-28 16:08:20|219.93|218.01|219.93|218.01|219.93|218.01|219.62|217.7|0
1646064510000|2022-02-28 16:08:30|220.25|218.33|219.93|218.01|220.4|218.48|219.93|218.01|0
1646064520000|2022-02-28 16:08:40|220.25|218.33|219.31|217.39|220.25|218.33|219.31|217.39|0
1646064530000|2022-02-28 16:08:50|219.38|217.46|220.25|218.33|220.25|218.33|219.38|217.46|0
1646064540000|2022-02-28 16:09:00|220.01|218.09|218.99|217.07|220.01|218.09|218.99|217.07|0
1646064550000|2022-02-28 16:09:10|218.84|216.92|219.07|217.15|219.07|217.15|218.84|216.92|0
1646064560000|2022-02-28 16:09:20|219.15|217.23|218.99|217.07|219.15|217.23|218.99|217.07|0
1646064570000|2022-02-28 16:09:30|219.15|217.23|219.15|217.23|219.38|217.46|218.83|216.91|0
1646064580000|2022-02-28 16:09:40|218.99|217.07|219.46|217.54|219.46|217.54|218.99|217.07|0
1646064590000|2022-02-28 16:09:50|219.78|217.86|220.32|218.4|220.32|218.4|219.62|217.7|0
1646064600000|2022-02-28 16:10:00|220.4|218.48|220.16|218.24|220.56|218.64|220.16|218.24|0
1646064610000|2022-02-28 16:10:10|220.56|218.64|220.25|218.33|220.64|218.72|220.25|218.33|0
1646064620000|2022-02-28 16:10:20|220.09|218.17|220.56|218.64|220.72|218.8|220.09|218.17|0
1646064630000|2022-02-28 16:10:30|220.09|218.17|219.93|218.01|220.25|218.33|219.93|218.01|0
1646064640000|2022-02-28 16:10:40|220.09|218.17|218.68|216.76|220.25|218.33|218.68|216.76|0
1646064650000|2022-02-28 16:10:50|218.83|216.91|218.36|216.44|218.83|216.91|218.36|216.44|0
1646064660000|2022-02-28 16:11:00|218.13|216.21|217.58|215.66|218.13|216.21|217.58|215.66|0
1646064670000|2022-02-28 16:11:10|217.43|215.51|218.05|216.13|218.05|216.13|217.43|215.51|0
1646064680000|2022-02-28 16:11:20|218.52|216.6|219.15|217.23|219.15|217.23|218.52|216.6|0
1646064690000|2022-02-28 16:11:30|218.83|216.91|218.52|216.6|218.99|217.07|218.52|216.6|0
1646064700000|2022-02-28 16:11:40|218.99|217.07|218.91|216.99|219.06|217.14|218.83|216.91|0
1646064710000|2022-02-28 16:11:50|219.62|217.7|221.19|219.27|221.19|219.27|219.62|217.7|0
1646064720000|2022-02-28 16:12:00|220.56|218.64|221.35|219.43|221.35|219.43|220.56|218.64|0
1646064730000|2022-02-28 16:12:10|221.74|219.82|222.77|220.85|222.77|220.85|221.74|219.82|0
1646064740000|2022-02-28 16:12:20|222.61|220.69|221.98|220.06|222.61|220.69|221.98|220.06|0
1646064750000|2022-02-28 16:12:30|221.66|219.74|222.13|220.21|222.13|220.21|221.66|219.74|0
1646064760000|2022-02-28 16:12:40|221.98|220.06|221.34|219.42|221.98|220.06|221.34|219.42|0
1646064770000|2022-02-28 16:12:50|221.97|220.05|221.5|219.58|221.97|220.05|221.5|219.58|0
1646064780000|2022-02-28 16:13:00|222.13|220.21|222.13|220.21|222.61|220.69|222.13|220.21|0
1646064790000|2022-02-28 16:13:10|222.29|220.37|222.61|220.69|222.76|220.84|222.29|220.37|0
1646064800000|2022-02-28 16:13:20|221.97|220.05|221.5|219.58|221.97|220.05|221.26|219.34|0
1646064810000|2022-02-28 16:13:30|221.19|219.27|221.19|219.27|221.34|219.42|220.87|218.95|0
1646064820000|2022-02-28 16:13:40|221.42|219.5|221.19|219.27|221.42|219.5|221.03|219.11|0
1646064830000|2022-02-28 16:13:50|220.79|218.87|221.82|219.9|221.82|219.9|220.79|218.87|0
1646064840000|2022-02-28 16:14:00|221.42|219.5|221.34|219.42|221.42|219.5|220.87|218.95|0
1646064850000|2022-02-28 16:14:10|220.56|218.64|220.87|218.95|221.34|219.42|220.56|218.64|0
1646064860000|2022-02-28 16:14:20|221.18|219.26|221.34|219.42|221.34|219.42|221.18|219.26|0
1646064870000|2022-02-28 16:14:30|220.56|218.64|220.08|218.16|220.56|218.64|220.08|218.16|0
1646064880000|2022-02-28 16:14:40|220.4|218.48|219.61|217.69|220.4|218.48|219.61|217.69|0
1646064890000|2022-02-28 16:14:50|219.77|217.85|219.14|217.22|219.77|217.85|219.14|217.22|0
1646064900000|2022-02-28 16:15:00|219.37|217.45|220.4|218.48|220.4|218.48|219.37|217.45|0
1646064910000|2022-02-28 16:15:10|220.08|218.16|220.55|218.63|220.55|218.63|220.08|218.16|0
1646064920000|2022-02-28 16:15:20|220.87|218.95|220.4|218.48|220.87|218.95|220.4|218.48|0
1646064930000|2022-02-28 16:15:30|219.77|217.85|219.3|217.38|219.77|217.85|219.3|217.38|0
1646064940000|2022-02-28 16:15:40|219.14|217.22|219.61|217.69|219.61|217.69|219.14|217.22|0
1646064950000|2022-02-28 16:15:50|219.93|218.01|220.08|218.16|220.08|218.16|219.93|218.01|0
1646064960000|2022-02-28 16:16:00|220.4|218.48|220.08|218.16|220.4|218.48|219.77|217.85|0
1646064970000|2022-02-28 16:16:10|219.61|217.69|219.92|218|220.4|218.48|219.61|217.69|0
1646064980000|2022-02-28 16:16:20|220.08|218.16|220.4|218.48|220.4|218.48|220.08|218.16|0
1646064990000|2022-02-28 16:16:30|220.55|218.63|221.5|219.58|221.5|219.58|220.55|218.63|0
1646065000000|2022-02-28 16:16:40|221.02|219.1|221.5|219.58|221.5|219.58|221.02|219.1|0
1646065010000|2022-02-28 16:16:50|222.29|220.37|222.05|220.13|222.29|220.37|222.05|220.13|0
1646065020000|2022-02-28 16:17:00|221.5|219.58|222.13|220.21|222.2|220.28|221.5|219.58|0
1646065030000|2022-02-28 16:17:10|221.97|220.05|221.97|220.05|221.97|220.05|221.5|219.58|0
1646065040000|2022-02-28 16:17:20|221.81|219.89|220.55|218.63|221.81|219.89|220.55|218.63|0
1646065050000|2022-02-28 16:17:30|220.24|218.32|220.71|218.79|220.71|218.79|220.16|218.24|0
1646065060000|2022-02-28 16:17:40|221.18|219.26|221.81|219.89|221.81|219.89|221.18|219.26|0
1646065070000|2022-02-28 16:17:50|221.97|220.05|221.65|219.73|221.97|220.05|221.65|219.73|0
1646065080000|2022-02-28 16:18:00|220.78|218.86|220.87|218.95|220.87|218.95|220.39|218.47|0
1646065090000|2022-02-28 16:18:10|220.39|218.47|220.87|218.95|220.87|218.95|220.39|218.47|0
1646065100000|2022-02-28 16:18:20|221.1|219.18|222.13|220.21|222.13|220.21|221.1|219.18|0
1646065110000|2022-02-28 16:18:30|223.71|221.79|225.37|223.45|225.37|223.45|223.71|221.79|0
1646065120000|2022-02-28 16:18:40|225.45|223.53|224.82|222.9|225.45|223.53|224.34|222.42|0
1646065130000|2022-02-28 16:18:50|224.89|222.97|224.98|223.06|224.98|223.06|224.82|222.9|0
1646065140000|2022-02-28 16:19:00|224.82|222.9|224.34|222.42|224.89|222.97|224.34|222.42|0
1646065150000|2022-02-28 16:19:10|224.18|222.26|224.34|222.42|224.5|222.58|224.18|222.26|0
1646065160000|2022-02-28 16:19:20|223.87|221.95|225.77|223.85|225.77|223.85|223.87|221.95|0
1646065170000|2022-02-28 16:19:30|226.33|224.41|225.61|223.69|226.33|224.41|225.61|223.69|0
1646065180000|2022-02-28 16:19:40|225.45|223.53|224.66|222.74|225.45|223.53|224.66|222.74|0
1646065190000|2022-02-28 16:19:50|224.18|222.26|224.34|222.42|224.34|222.42|224.02|222.1|0
1646065200000|2022-02-28 16:20:00|223.86|221.94|224.5|222.58|224.5|222.58|223.86|221.94|0
1646065210000|2022-02-28 16:20:10|225.37|223.45|224.5|222.58|225.37|223.45|224.34|222.42|0
1646065220000|2022-02-28 16:20:20|224.82|222.9|224.26|222.34|224.82|222.9|224.26|222.34|0
1646065230000|2022-02-28 16:20:30|224.02|222.1|224.18|222.26|224.34|222.42|224.02|222.1|0
1646065240000|2022-02-28 16:20:40|224.66|222.74|225.13|223.21|225.13|223.21|224.66|222.74|0
1646065250000|2022-02-28 16:20:50|225.45|223.53|225.93|224.01|226.09|224.17|225.45|223.53|0
1646065260000|2022-02-28 16:21:00|226.89|224.97|226.09|224.17|226.89|224.97|226.09|224.17|0
1646065270000|2022-02-28 16:21:10|226.41|224.49|226|224.08|226.41|224.49|226|224.08|0
1646065280000|2022-02-28 16:21:20|226.09|224.17|226.09|224.17|226.09|224.17|225.93|224.01|0
1646065290000|2022-02-28 16:21:30|224.97|223.05|224.66|222.74|224.97|223.05|224.66|222.74|0
1646065300000|2022-02-28 16:21:40|224.81|222.89|226|224.08|226|224.08|224.81|222.89|0
1646065310000|2022-02-28 16:21:50|226.48|224.56|225.45|223.53|226.48|224.56|225.45|223.53|0
1646065320000|2022-02-28 16:22:00|225.29|223.37|225.93|224.01|226.09|224.17|225.29|223.37|0
1646065330000|2022-02-28 16:22:10|226.25|224.33|225.93|224.01|226.25|224.33|225.13|223.21|0
1646065340000|2022-02-28 16:22:20|226.25|224.33|226.56|224.64|226.56|224.64|226.25|224.33|0
1646065350000|2022-02-28 16:22:30|226.72|224.8|226.72|224.8|226.72|224.8|226.4|224.48|0
1646065360000|2022-02-28 16:22:40|226.96|225.04|228|226.08|228|226.08|226.88|224.96|0
1646065370000|2022-02-28 16:22:50|227.92|226|227.76|225.84|228.16|226.24|227.76|225.84|0
1646065380000|2022-02-28 16:23:00|227.44|225.52|227.04|225.12|227.44|225.52|227.04|225.12|0
1646065390000|2022-02-28 16:23:10|226.72|224.8|227.2|225.28|227.2|225.28|226.72|224.8|0
1646065400000|2022-02-28 16:23:20|227.52|225.6|227.68|225.76|227.68|225.76|227.52|225.6|0
1646065410000|2022-02-28 16:23:30|228|226.08|228|226.08|228.16|226.24|227.84|225.92|0
1646065420000|2022-02-28 16:23:40|228.32|226.4|228.16|226.24|228.32|226.4|228.16|226.24|0
1646065430000|2022-02-28 16:23:50|228.64|226.72|228.8|226.88|228.96|227.04|228.64|226.72|0
1646065440000|2022-02-28 16:24:00|228.24|226.32|228.16|226.24|228.24|226.32|227.84|225.92|0
1646065450000|2022-02-28 16:24:10|228|226.08|228|226.08|228|226.08|227.84|225.92|0
1646065460000|2022-02-28 16:24:20|228.16|226.24|228.32|226.4|228.32|226.4|228.16|226.24|0
1646065470000|2022-02-28 16:24:30|228.4|226.48|228.48|226.56|228.48|226.56|228.4|226.48|0
1646065480000|2022-02-28 16:24:40|228.4|226.48|228.96|227.04|228.96|227.04|228.4|226.48|0
1646065490000|2022-02-28 16:24:50|228.8|226.88|229.12|227.2|229.12|227.2|228.8|226.88|0
1646065500000|2022-02-28 16:25:00|228.96|227.04|228.8|226.88|229.12|227.2|228.64|226.72|0
1646065510000|2022-02-28 16:25:10|228.64|226.72|228.8|226.88|228.8|226.88|228.48|226.56|0
1646065520000|2022-02-28 16:25:20|228.96|227.04|229.12|227.2|229.12|227.2|228.96|227.04|0
1646065530000|2022-02-28 16:25:30|228.64|226.72|228.64|226.72|228.64|226.72|228.32|226.4|0
1646065540000|2022-02-28 16:25:40|228.48|226.56|228|226.08|228.64|226.72|227.84|225.92|0
1646065550000|2022-02-28 16:25:50|227.2|225.28|227.52|225.6|227.52|225.6|227.2|225.28|0
1646065560000|2022-02-28 16:26:00|227.36|225.44|228|226.08|228|226.08|227.36|225.44|0
1646065570000|2022-02-28 16:26:10|227.68|225.76|227.84|225.92|227.84|225.92|227.68|225.76|0
1646065580000|2022-02-28 16:26:20|227.91|225.99|228|226.08|228.16|226.24|227.91|225.99|0
1646065590000|2022-02-28 16:26:30|228.8|226.88|230.4|228.48|230.4|228.48|228.8|226.88|0
1646065600000|2022-02-28 16:26:40|230.73|228.81|230.89|228.97|230.89|228.97|230.24|228.32|0
1646065610000|2022-02-28 16:26:50|230.73|228.81|230.4|228.48|230.73|228.81|230.24|228.32|0
1646065620000|2022-02-28 16:27:00|231.83|229.91|232.07|230.15|232.07|230.15|231.75|229.83|0
1646065630000|2022-02-28 16:27:10|230.19|228.27|230.19|228.27|230.35|228.43|230.19|228.27|0
1646065640000|2022-02-28 16:27:20|228.08|226.16|227.44|225.52|228.4|226.48|227.44|225.52|0
1646065650000|2022-02-28 16:27:30|226.96|225.04|226.96|225.04|226.96|225.04|226.96|225.04|0
1646065660000|2022-02-28 16:27:40|226.8|224.88|226.8|224.88|226.8|224.88|226.48|224.56|0
1646065670000|2022-02-28 16:27:50|227.36|225.44|227.44|225.52|227.6|225.68|227.36|225.44|0
1646065680000|2022-02-28 16:28:00|227.28|225.36|227.6|225.68|227.6|225.68|227.28|225.36|0
1646065690000|2022-02-28 16:28:10|228.24|226.32|228.08|226.16|228.24|226.32|228.08|226.16|0
1646065700000|2022-02-28 16:28:20|227.84|225.92|228.31|226.39|228.31|226.39|227.51|225.59|0
1646065710000|2022-02-28 16:28:30|228.64|226.72|228.8|226.88|228.8|226.88|228.47|226.55|0
1646065720000|2022-02-28 16:28:40|229.44|227.52|229.12|227.2|229.44|227.52|228.96|227.04|0
1646065730000|2022-02-28 16:28:50|229.44|227.52|230.57|228.65|230.57|228.65|229.44|227.52|0
1646065740000|2022-02-28 16:29:00|230.41|228.49|229.93|228.01|230.41|228.49|229.93|228.01|0
1646065750000|2022-02-28 16:29:10|229.76|227.84|229.28|227.36|229.76|227.84|229.28|227.36|0
1646065760000|2022-02-28 16:29:20|229.76|227.84|230.55|228.63|230.55|228.63|229.76|227.84|0
1646065770000|2022-02-28 16:29:30|230.88|228.96|230.55|228.63|230.88|228.96|230.55|228.63|0
1646065780000|2022-02-28 16:29:40|230.23|228.31|230.39|228.47|230.39|228.47|230.07|228.15|0
1646065790000|2022-02-28 16:29:50|230.07|228.15|229.58|227.66|230.07|228.15|229.58|227.66|0
1646065800000|2022-02-28 16:30:00|229.42|227.5|228.62|226.7|229.74|227.82|228.62|226.7|0
1646065810000|2022-02-28 16:30:10|228.61|226.69|228.94|227.02|228.94|227.02|228.61|226.69|0
1646065820000|2022-02-28 16:30:20|229.1|227.18|229.34|227.42|229.34|227.42|229.1|227.18|0
1646065830000|2022-02-28 16:30:30|229.42|227.5|229.5|227.58|229.5|227.58|229.26|227.34|0
1646065840000|2022-02-28 16:30:40|229.58|227.66|229.42|227.5|229.74|227.82|229.42|227.5|0
1646065850000|2022-02-28 16:30:50|229.26|227.34|229.74|227.82|229.74|227.82|229.26|227.34|0
1646065860000|2022-02-28 16:31:00|229.9|227.98|229.74|227.82|229.9|227.98|229.74|227.82|0
1646065870000|2022-02-28 16:31:10|229.58|227.66|230.14|228.22|230.55|228.63|229.58|227.66|0
1646065880000|2022-02-28 16:31:20|230.23|228.31|230.71|228.79|230.71|228.79|230.23|228.31|0
1646065890000|2022-02-28 16:31:30|230.87|228.95|231.69|229.77|231.69|229.77|230.87|228.95|0
1646065900000|2022-02-28 16:31:40|231.36|229.44|231.6|229.68|231.69|229.77|231.36|229.44|0
1646065910000|2022-02-28 16:31:50|231.52|229.6|231.04|229.12|231.52|229.6|230.71|228.79|0
1646065920000|2022-02-28 16:32:00|230.87|228.95|230.55|228.63|231.04|229.12|230.55|228.63|0
1646065930000|2022-02-28 16:32:10|230.39|228.47|230.07|228.15|230.39|228.47|230.07|228.15|0
1646065940000|2022-02-28 16:32:20|230.55|228.63|231.04|229.12|231.04|229.12|230.39|228.47|0
1646065950000|2022-02-28 16:32:30|231.2|229.28|231.2|229.28|231.52|229.6|231.2|229.28|0
1646065960000|2022-02-28 16:32:40|231.68|229.76|231.85|229.93|232.25|230.33|231.68|229.76|0
1646065970000|2022-02-28 16:32:50|232.17|230.25|232.5|230.58|232.5|230.58|232.01|230.09|0
1646065980000|2022-02-28 16:33:00|232.25|230.33|232.01|230.09|232.33|230.41|232.01|230.09|0
1646065990000|2022-02-28 16:33:10|231.85|229.93|231.68|229.76|231.85|229.93|231.44|229.52|0
1646066000000|2022-02-28 16:33:20|231.76|229.84|231.36|229.44|231.85|229.93|231.36|229.44|0
1646066010000|2022-02-28 16:33:30|231.68|229.76|231.36|229.44|231.68|229.76|231.36|229.44|0
1646066020000|2022-02-28 16:33:40|231.52|229.6|231.36|229.44|231.68|229.76|231.36|229.44|0
1646066030000|2022-02-28 16:33:50|231.03|229.11|231.52|229.6|231.84|229.92|231.03|229.11|0
1646066040000|2022-02-28 16:34:00|231.68|229.76|232.33|230.41|232.33|230.41|231.68|229.76|0
1646066050000|2022-02-28 16:34:10|232.49|230.57|232.33|230.41|232.49|230.57|232.33|230.41|0
1646066060000|2022-02-28 16:34:20|232.66|230.74|231.68|229.76|232.66|230.74|231.68|229.76|0
1646066070000|2022-02-28 16:34:30|231.36|229.44|231.2|229.28|231.36|229.44|230.87|228.95|0
1646066080000|2022-02-28 16:34:40|230.87|228.95|229.74|227.82|230.87|228.95|229.74|227.82|0
1646066090000|2022-02-28 16:34:50|229.42|227.5|228.77|226.85|229.42|227.5|228.77|226.85|0
1646066100000|2022-02-28 16:35:00|229.25|227.33|229.42|227.5|229.42|227.5|228.77|226.85|0
1646066110000|2022-02-28 16:35:10|229.25|227.33|228.61|226.69|229.25|227.33|228.61|226.69|0
1646066120000|2022-02-28 16:35:20|228.53|226.61|228.2|226.28|228.53|226.61|228.2|226.28|0
1646066130000|2022-02-28 16:35:30|228.13|226.21|227.96|226.04|228.2|226.28|227.96|226.04|0
1646066140000|2022-02-28 16:35:40|228.2|226.28|227.96|226.04|228.29|226.37|227.96|226.04|0
1646066150000|2022-02-28 16:35:50|227.64|225.72|228.13|226.21|228.13|226.21|227.64|225.72|0
1646066160000|2022-02-28 16:36:00|228.36|226.44|228.77|226.85|228.77|226.85|228.36|226.44|0
1646066170000|2022-02-28 16:36:10|229.58|227.66|229.25|227.33|229.65|227.73|229.09|227.17|0
1646066180000|2022-02-28 16:36:20|229.01|227.09|228.77|226.85|229.01|227.09|228.45|226.53|0
1646066190000|2022-02-28 16:36:30|229.17|227.25|229.98|228.06|229.98|228.06|229.17|227.25|0
1646066200000|2022-02-28 16:36:40|230.06|228.14|229.74|227.82|230.06|228.14|229.74|227.82|0
1646066210000|2022-02-28 16:36:50|229.09|227.17|229.09|227.17|229.09|227.17|228.77|226.85|0
1646066220000|2022-02-28 16:37:00|229.25|227.33|228.93|227.01|229.41|227.49|228.93|227.01|0
1646066230000|2022-02-28 16:37:10|229.17|227.25|228.61|226.69|229.17|227.25|228.28|226.36|0
1646066240000|2022-02-28 16:37:20|228.77|226.85|228.36|226.44|228.93|227.01|228.36|226.44|0
1646066250000|2022-02-28 16:37:30|228.68|226.76|227.64|225.72|228.68|226.76|227.64|225.72|0
1646066260000|2022-02-28 16:37:40|227.48|225.56|228.62|226.7|228.62|226.7|227.32|225.4|0
1646066270000|2022-02-28 16:37:50|228.46|226.54|228.3|226.38|228.62|226.7|228.3|226.38|0
1646066280000|2022-02-28 16:38:00|228.14|226.22|227.82|225.9|228.14|226.22|227.82|225.9|0
1646066290000|2022-02-28 16:38:10|226.7|224.78|226.54|224.62|226.7|224.78|226.38|224.46|0
1646066300000|2022-02-28 16:38:20|227.18|225.26|227.18|225.26|227.18|225.26|227.02|225.1|0
1646066310000|2022-02-28 16:38:30|227.02|225.1|226.86|224.94|227.1|225.18|226.86|224.94|0
1646066320000|2022-02-28 16:38:40|227.02|225.1|227.18|225.26|227.18|225.26|227.02|225.1|0
1646066330000|2022-02-28 16:38:50|226.86|224.94|226.54|224.62|226.86|224.94|226.54|224.62|0
1646066340000|2022-02-28 16:39:00|226.62|224.7|227.66|225.74|227.66|225.74|226.62|224.7|0
1646066350000|2022-02-28 16:39:10|227.5|225.58|227.66|225.74|227.98|226.06|227.5|225.58|0
1646066360000|2022-02-28 16:39:20|227.58|225.66|228.46|226.54|228.46|226.54|227.5|225.58|0
1646066370000|2022-02-28 16:39:30|228.3|226.38|227.5|225.58|228.3|226.38|227.5|225.58|0
1646066380000|2022-02-28 16:39:40|227.34|225.42|226.22|224.3|227.34|225.42|226.22|224.3|0
1646066390000|2022-02-28 16:39:50|226.3|224.38|226.06|224.14|226.38|224.46|226.06|224.14|0
1646066400000|2022-02-28 16:40:00|226.7|224.78|226.06|224.14|226.7|224.78|226.06|224.14|0
1646066410000|2022-02-28 16:40:10|226.62|224.7|226.46|224.54|226.7|224.78|226.46|224.54|0
1646066420000|2022-02-28 16:40:20|226.14|224.22|226.38|224.46|226.46|224.54|226.14|224.22|0
1646066430000|2022-02-28 16:40:30|226.7|224.78|226.38|224.46|226.7|224.78|226.38|224.46|0
1646066440000|2022-02-28 16:40:40|225.74|223.82|224.79|222.87|225.74|223.82|224.79|222.87|0
1646066450000|2022-02-28 16:40:50|225.34|223.42|226.06|224.14|226.06|224.14|225.34|223.42|0
1646066460000|2022-02-28 16:41:00|225.9|223.98|226.54|224.62|226.54|224.62|225.9|223.98|0
1646066470000|2022-02-28 16:41:10|226.38|224.46|226.3|224.38|226.38|224.46|226.06|224.14|0
1646066480000|2022-02-28 16:41:20|226.38|224.46|226.38|224.46|226.38|224.46|226.22|224.3|0
1646066490000|2022-02-28 16:41:30|226.3|224.38|226.38|224.46|226.7|224.78|226.3|224.38|0
1646066500000|2022-02-28 16:41:40|226.22|224.3|226.54|224.62|226.54|224.62|226.14|224.22|0
1646066510000|2022-02-28 16:41:50|226.7|224.78|226.7|224.78|226.7|224.78|226.22|224.3|0
1646066520000|2022-02-28 16:42:00|226.86|224.94|225.42|223.5|226.86|224.94|225.42|223.5|0
1646066530000|2022-02-28 16:42:10|224.78|222.86|224.31|222.39|224.78|222.86|224.31|222.39|0
1646066540000|2022-02-28 16:42:20|225.18|223.26|226.54|224.62|226.54|224.62|225.18|223.26|0
1646066550000|2022-02-28 16:42:30|226.7|224.78|226.54|224.62|227.02|225.1|226.29|224.37|0
1646066560000|2022-02-28 16:42:40|226.06|224.14|225.98|224.06|226.06|224.14|225.82|223.9|0
1646066570000|2022-02-28 16:42:50|226.29|224.37|226.61|224.69|226.61|224.69|226.29|224.37|0
1646066580000|2022-02-28 16:43:00|226.86|224.94|226.06|224.14|226.86|224.94|226.06|224.14|0
1646066590000|2022-02-28 16:43:10|226.54|224.62|226.22|224.3|226.61|224.69|226.22|224.3|0
1646066600000|2022-02-28 16:43:20|226.06|224.14|227.02|225.1|227.02|225.1|226.06|224.14|0
1646066610000|2022-02-28 16:43:30|227.34|225.42|227.82|225.9|227.82|225.9|227.34|225.42|0
1646066620000|2022-02-28 16:43:40|228.14|226.22|227.98|226.06|228.14|226.22|227.98|226.06|0
1646066630000|2022-02-28 16:43:50|227.66|225.74|227.98|226.06|227.98|226.06|227.34|225.42|0
1646066640000|2022-02-28 16:44:00|227.82|225.9|227.66|225.74|227.98|226.06|227.66|225.74|0
1646066650000|2022-02-28 16:44:10|227.98|226.06|228.3|226.38|228.3|226.38|227.82|225.9|0
1646066660000|2022-02-28 16:44:20|228.62|226.7|228.14|226.22|228.78|226.86|228.14|226.22|0
1646066670000|2022-02-28 16:44:30|227.98|226.06|228.21|226.29|228.37|226.45|227.89|225.97|0
1646066680000|2022-02-28 16:44:40|228.14|226.22|228.14|226.22|228.21|226.29|228.05|226.13|0
1646066690000|2022-02-28 16:44:50|227.57|225.65|227.65|225.73|227.65|225.73|227.33|225.41|0
1646066700000|2022-02-28 16:45:00|227.81|225.89|227.97|226.05|227.97|226.05|227.33|225.41|0
1646066710000|2022-02-28 16:45:10|227.65|225.73|227.49|225.57|227.65|225.73|227.49|225.57|0
1646066720000|2022-02-28 16:45:20|227.81|225.89|226.21|224.29|227.81|225.89|226.21|224.29|0
1646066730000|2022-02-28 16:45:30|226.06|224.14|226.06|224.14|226.06|224.14|226.06|224.14|0
1646066740000|2022-02-28 16:45:40|226.21|224.29|227.01|225.09|227.01|225.09|226.21|224.29|0
1646066750000|2022-02-28 16:45:50|227.17|225.25|227.33|225.41|227.49|225.57|227.17|225.25|0
1646066760000|2022-02-28 16:46:00|227.81|225.89|226.85|224.93|227.81|225.89|226.85|224.93|0
1646066770000|2022-02-28 16:46:10|226.61|224.69|226.53|224.61|226.61|224.69|226.37|224.45|0
1646066780000|2022-02-28 16:46:20|226.93|225.01|227.17|225.25|227.17|225.25|226.93|225.01|0
1646066790000|2022-02-28 16:46:30|226.69|224.77|226.53|224.61|226.69|224.77|226.45|224.53|0
1646066800000|2022-02-28 16:46:40|225.58|223.66|225.42|223.5|225.58|223.66|225.42|223.5|0
1646066810000|2022-02-28 16:46:50|224.94|223.02|224.46|222.54|224.94|223.02|224.46|222.54|0
1646066820000|2022-02-28 16:47:00|224.54|222.62|224.14|222.22|225.17|223.25|224.14|222.22|0
1646066830000|2022-02-28 16:47:10|223.67|221.75|223.51|221.59|223.82|221.9|223.35|221.43|0
1646066840000|2022-02-28 16:47:20|223.35|221.43|222.95|221.03|223.35|221.43|222.95|221.03|0
1646066850000|2022-02-28 16:47:30|223.19|221.27|222.56|220.64|223.19|221.27|222.56|220.64|0
1646066860000|2022-02-28 16:47:40|222.71|220.79|223.03|221.11|223.03|221.11|222.56|220.64|0
1646066870000|2022-02-28 16:47:50|223.35|221.43|223.03|221.11|223.35|221.43|223.03|221.11|0
1646066880000|2022-02-28 16:48:00|222.95|221.03|221.45|219.53|222.95|221.03|221.45|219.53|0
1646066890000|2022-02-28 16:48:10|221.37|219.45|222.08|220.16|222.08|220.16|221.37|219.45|0
1646066900000|2022-02-28 16:48:20|222.24|220.32|222.24|220.32|222.24|220.32|221.92|220|0
1646066910000|2022-02-28 16:48:30|222.08|220.16|221.61|219.69|222.08|220.16|221.45|219.53|0
1646066920000|2022-02-28 16:48:40|221.76|219.84|222.24|220.32|222.24|220.32|221.76|219.84|0
1646066930000|2022-02-28 16:48:50|222.55|220.63|222.71|220.79|222.71|220.79|222.4|220.48|0
1646066940000|2022-02-28 16:49:00|223.19|221.27|223.19|221.27|223.26|221.34|223.03|221.11|0
1646066950000|2022-02-28 16:49:10|223.26|221.34|223.66|221.74|223.66|221.74|223.19|221.27|0
1646066960000|2022-02-28 16:49:20|223.82|221.9|223.03|221.11|223.82|221.9|222.71|220.79|0
1646066970000|2022-02-28 16:49:30|223.45|221.53|223.76|221.84|223.76|221.84|223.45|221.53|0
1646066980000|2022-02-28 16:49:40|223.92|222|224.24|222.32|224.24|222.32|223.92|222|0
1646066990000|2022-02-28 16:49:50|223.76|221.84|223.76|221.84|223.76|221.84|223.29|221.37|0
1646067000000|2022-02-28 16:50:00|223.92|222|223.45|221.53|223.92|222|223.45|221.53|0
1646067010000|2022-02-28 16:50:10|222.97|221.05|222.02|220.1|222.97|221.05|222.02|220.1|0
1646067020000|2022-02-28 16:50:20|222.18|220.26|222.18|220.26|222.34|220.42|222.02|220.1|0
1646067030000|2022-02-28 16:50:30|222.34|220.42|222.81|220.89|222.81|220.89|222.18|220.26|0
1646067040000|2022-02-28 16:50:40|222.97|221.05|223.13|221.21|223.29|221.37|222.97|221.05|0
1646067050000|2022-02-28 16:50:50|222.97|221.05|223.29|221.37|223.29|221.37|222.97|221.05|0
1646067060000|2022-02-28 16:51:00|223.6|221.68|223.68|221.76|224.08|222.16|223.36|221.44|0
1646067070000|2022-02-28 16:51:10|223.92|222|223.76|221.84|223.92|222|223.76|221.84|0
1646067080000|2022-02-28 16:51:20|224.31|222.39|222.97|221.05|224.4|222.48|222.97|221.05|0
1646067090000|2022-02-28 16:51:30|223.05|221.13|223.6|221.68|223.6|221.68|223.05|221.13|0
1646067100000|2022-02-28 16:51:40|222.81|220.89|222.81|220.89|223.13|221.21|222.81|220.89|0
1646067110000|2022-02-28 16:51:50|222.5|220.58|222.65|220.73|222.65|220.73|222.5|220.58|0
1646067120000|2022-02-28 16:52:00|222.73|220.81|223.6|221.68|223.6|221.68|222.73|220.81|0
1646067130000|2022-02-28 16:52:10|223.29|221.37|223.13|221.21|223.6|221.68|223.13|221.21|0
1646067140000|2022-02-28 16:52:20|223.29|221.37|224.08|222.16|224.08|222.16|223.29|221.37|0
1646067150000|2022-02-28 16:52:30|223.6|221.68|223.76|221.84|224.08|222.16|223.6|221.68|0
1646067160000|2022-02-28 16:52:40|223.68|221.76|224.39|222.47|224.47|222.55|223.68|221.76|0
1646067170000|2022-02-28 16:52:50|224.55|222.63|224.87|222.95|224.87|222.95|224.39|222.47|0
1646067180000|2022-02-28 16:53:00|224.55|222.63|224.47|222.55|225.19|223.27|224.47|222.55|0
1646067190000|2022-02-28 16:53:10|224.55|222.63|224.23|222.31|224.55|222.63|224.15|222.23|0
1646067200000|2022-02-28 16:53:20|223.92|222|224.71|222.79|225.19|223.27|223.92|222|0
1646067210000|2022-02-28 16:53:30|224.55|222.63|224.55|222.63|224.71|222.79|224.55|222.63|0
1646067220000|2022-02-28 16:53:40|224.39|222.47|223.83|221.91|224.55|222.63|223.83|221.91|0
1646067230000|2022-02-28 16:53:50|223.92|222|223.92|222|224.08|222.16|223.92|222|0
1646067240000|2022-02-28 16:54:00|223.76|221.84|223.92|222|223.92|222|223.44|221.52|0
1646067250000|2022-02-28 16:54:10|224.08|222.16|223.52|221.6|224.08|222.16|223.52|221.6|0
1646067260000|2022-02-28 16:54:20|223.76|221.84|224.15|222.23|224.15|222.23|223.76|221.84|0
1646067270000|2022-02-28 16:54:30|223.92|222|224.87|222.95|225.03|223.11|223.92|222|0
1646067280000|2022-02-28 16:54:40|224.71|222.79|224.87|222.95|224.87|222.95|224.71|222.79|0
1646067290000|2022-02-28 16:54:50|225.34|223.42|225.1|223.18|225.34|223.42|225.1|223.18|0
1646067300000|2022-02-28 16:55:00|225.19|223.27|225.82|223.9|225.82|223.9|225.19|223.27|0
1646067310000|2022-02-28 16:55:10|226.14|224.22|226.78|224.86|226.78|224.86|226.14|224.22|0
1646067320000|2022-02-28 16:55:20|226.94|225.02|226.46|224.54|226.94|225.02|226.46|224.54|0
1646067330000|2022-02-28 16:55:30|226.94|225.02|226.94|225.02|226.94|225.02|226.78|224.86|0
1646067340000|2022-02-28 16:55:40|227.49|225.57|227.42|225.5|227.49|225.57|227.42|225.5|0
1646067350000|2022-02-28 16:55:50|227.49|225.57|227.58|225.66|227.58|225.66|227.42|225.5|0
1646067360000|2022-02-28 16:56:00|227.42|225.5|226.62|224.7|227.42|225.5|226.62|224.7|0
1646067370000|2022-02-28 16:56:10|226.46|224.54|226.94|225.02|226.94|225.02|226.14|224.22|0
1646067380000|2022-02-28 16:56:20|227.26|225.34|227.89|225.97|227.89|225.97|227.1|225.18|0
1646067390000|2022-02-28 16:56:30|228.21|226.29|227.73|225.81|228.21|226.29|227.73|225.81|0
1646067400000|2022-02-28 16:56:40|228.37|226.45|228.69|226.77|228.86|226.94|228.37|226.45|0
1646067410000|2022-02-28 16:56:50|228.53|226.61|228.69|226.77|228.69|226.77|228.53|226.61|0
1646067420000|2022-02-28 16:57:00|228.53|226.61|228.21|226.29|228.53|226.61|228.21|226.29|0
1646067430000|2022-02-28 16:57:10|227.89|225.97|227.89|225.97|228.13|226.21|227.89|225.97|0
1646067440000|2022-02-28 16:57:20|227.73|225.81|227.89|225.97|227.89|225.97|227.57|225.65|0
1646067450000|2022-02-28 16:57:30|227.41|225.49|227.57|225.65|227.73|225.81|227.41|225.49|0
1646067460000|2022-02-28 16:57:40|228.05|226.13|228.69|226.77|228.69|226.77|228.05|226.13|0
1646067470000|2022-02-28 16:57:50|228.77|226.85|229.01|227.09|229.01|227.09|228.69|226.77|0
1646067480000|2022-02-28 16:58:00|229.17|227.25|229.17|227.25|229.25|227.33|229.17|227.25|0
1646067490000|2022-02-28 16:58:10|229.33|227.41|229.66|227.74|229.82|227.9|229.33|227.41|0
1646067500000|2022-02-28 16:58:20|229.33|227.41|229.01|227.09|229.41|227.49|229.01|227.09|0
1646067510000|2022-02-28 16:58:30|229.49|227.57|229.49|227.57|229.57|227.65|229.49|227.57|0
1646067520000|2022-02-28 16:58:40|229.33|227.41|229.01|227.09|229.33|227.41|229.01|227.09|0
1646067530000|2022-02-28 16:58:50|229.25|227.33|229.82|227.9|229.82|227.9|229.25|227.33|0
1646067540000|2022-02-28 16:59:00|229.98|228.06|229.33|227.41|229.98|228.06|229.33|227.41|0
1646067550000|2022-02-28 16:59:10|229.65|227.73|228.85|226.93|229.65|227.73|228.85|226.93|0
1646067560000|2022-02-28 16:59:20|228.37|226.45|228.37|226.45|228.53|226.61|228.21|226.29|0
1646067570000|2022-02-28 16:59:30|228.69|226.77|228.53|226.61|228.69|226.77|228.29|226.37|0
1646067580000|2022-02-28 16:59:40|228.37|226.45|228.13|226.21|228.37|226.45|228.05|226.13|0
1646067590000|2022-02-28 16:59:50|228.37|226.45|229.17|227.25|229.17|227.25|228.37|226.45|0
1646067600000|2022-02-28 17:00:00|228.85|226.93|228.53|226.61|228.85|226.93|228.37|226.45|0
1646067610000|2022-02-28 17:00:10|228.69|226.77|229.49|227.57|229.49|227.57|228.69|226.77|0
1646067620000|2022-02-28 17:00:20|230.14|228.22|229.33|227.41|230.14|228.22|229.33|227.41|0
1646067630000|2022-02-28 17:00:30|229.49|227.57|229.65|227.73|230.3|228.38|229.49|227.57|0
1646067640000|2022-02-28 17:00:40|229.81|227.89|230.05|228.13|230.05|228.13|229.81|227.89|0
1646067650000|2022-02-28 17:00:50|229.49|227.57|229.09|227.17|229.49|227.57|229.01|227.09|0
1646067660000|2022-02-28 17:01:00|229.01|227.09|228.93|227.01|229.01|227.09|228.85|226.93|0
1646067670000|2022-02-28 17:01:10|228.53|226.61|229.01|227.09|229.01|227.09|228.53|226.61|0
1646067680000|2022-02-28 17:01:20|229.33|227.41|229.49|227.57|229.49|227.57|229.33|227.41|0
1646067690000|2022-02-28 17:01:30|229.97|228.05|230.13|228.21|230.13|228.21|229.81|227.89|0
1646067700000|2022-02-28 17:01:40|229.81|227.89|230.29|228.37|230.29|228.37|229.81|227.89|0
1646067710000|2022-02-28 17:01:50|230.78|228.86|230.78|228.86|230.94|229.02|230.46|228.54|0
1646067730000|2022-02-28 17:02:10|230.62|228.7|230.13|228.21|230.62|228.7|230.13|228.21|0
1646067740000|2022-02-28 17:02:20|230.29|228.37|229.89|227.97|230.37|228.45|229.89|227.97|0
1646067750000|2022-02-28 17:02:30|229.49|227.57|229.65|227.73|229.65|227.73|229.25|227.33|0
1646067760000|2022-02-28 17:02:40|229.49|227.57|229.65|227.73|229.65|227.73|229.49|227.57|0
1646067770000|2022-02-28 17:02:50|230.62|228.7|230.61|228.69|230.78|228.86|230.45|228.53|0
1646067780000|2022-02-28 17:03:00|230.78|228.86|230.29|228.37|230.94|229.02|230.29|228.37|0
1646067790000|2022-02-28 17:03:10|230.21|228.29|229.33|227.41|230.21|228.29|229.33|227.41|0
1646067800000|2022-02-28 17:03:20|229.41|227.49|229.65|227.73|229.65|227.73|229.41|227.49|0
1646067810000|2022-02-28 17:03:30|229.57|227.65|230.13|228.21|230.13|228.21|229.49|227.57|0
1646067820000|2022-02-28 17:03:40|230.29|228.37|230.45|228.53|230.45|228.53|230.13|228.21|0
1646067830000|2022-02-28 17:03:50|230.37|228.45|230.85|228.93|230.85|228.93|230.37|228.45|0
1646067840000|2022-02-28 17:04:00|231.01|229.09|230.77|228.85|231.01|229.09|230.77|228.85|0
1646067850000|2022-02-28 17:04:10|230.61|228.69|229.65|227.73|230.61|228.69|229.65|227.73|0
1646067860000|2022-02-28 17:04:20|229.33|227.41|228.53|226.61|229.33|227.41|228.53|226.61|0
1646067870000|2022-02-28 17:04:30|228.69|226.77|227.89|225.97|228.69|226.77|227.89|225.97|0
1646067880000|2022-02-28 17:04:40|227.73|225.81|227.89|225.97|227.89|225.97|227.73|225.81|0
1646067890000|2022-02-28 17:04:50|227.88|225.96|228.2|226.28|228.2|226.28|227.88|225.96|0
1646067900000|2022-02-28 17:05:00|227.96|226.04|228.04|226.12|228.52|226.6|227.96|226.04|0
1646067910000|2022-02-28 17:05:10|227.56|225.64|226.77|224.85|227.56|225.64|226.77|224.85|0
1646067920000|2022-02-28 17:05:20|227|225.08|225.97|224.05|227|225.08|225.97|224.05|0
1646067930000|2022-02-28 17:05:30|225.49|223.57|224.38|222.46|225.49|223.57|224.38|222.46|0
1646067940000|2022-02-28 17:05:40|223.43|221.51|223.5|221.58|223.5|221.58|223.43|221.51|0
1646067950000|2022-02-28 17:05:50|224.06|222.14|223.66|221.74|224.22|222.3|223.66|221.74|0
1646067960000|2022-02-28 17:06:00|223.27|221.35|225.01|223.09|225.01|223.09|223.27|221.35|0
1646067970000|2022-02-28 17:06:10|224.85|222.93|224.7|222.78|224.85|222.93|224.7|222.78|0
1646067980000|2022-02-28 17:06:20|224.85|222.93|224.7|222.78|224.85|222.93|224.61|222.69|0
1646067990000|2022-02-28 17:06:30|224.61|222.69|224.7|222.78|225.01|223.09|224.61|222.69|0
1646068000000|2022-02-28 17:06:40|225.01|223.09|224.54|222.62|225.01|223.09|224.54|222.62|0
1646068010000|2022-02-28 17:06:50|224.7|222.78|224.7|222.78|224.7|222.78|224.38|222.46|0
1646068020000|2022-02-28 17:07:00|224.38|222.46|224.06|222.14|224.38|222.46|224.06|222.14|0
1646068030000|2022-02-28 17:07:10|223.27|221.35|223.43|221.51|223.43|221.51|222.79|220.87|0
1646068040000|2022-02-28 17:07:20|223.74|221.82|224.06|222.14|224.06|222.14|223.74|221.82|0
1646068050000|2022-02-28 17:07:30|223.19|221.27|223.43|221.51|223.43|221.51|223.19|221.27|0
1646068060000|2022-02-28 17:07:40|223.74|221.82|223.27|221.35|223.74|221.82|223.27|221.35|0
1646068070000|2022-02-28 17:07:50|223.11|221.19|223.27|221.35|223.27|221.35|222.95|221.03|0
1646068080000|2022-02-28 17:08:00|222.48|220.56|222|220.08|222.48|220.56|221.69|219.77|0
1646068090000|2022-02-28 17:08:10|221.84|219.92|220.58|218.66|221.84|219.92|220.58|218.66|0
1646068100000|2022-02-28 17:08:20|219.96|218.04|220.5|218.58|220.74|218.82|219.96|218.04|0
1646068110000|2022-02-28 17:08:30|220.43|218.51|220.27|218.35|220.43|218.51|220.11|218.19|0
1646068120000|2022-02-28 17:08:40|220.5|218.58|219.8|217.88|220.5|218.58|219.8|217.88|0
1646068130000|2022-02-28 17:08:50|220.03|218.11|220.11|218.19|220.11|218.19|219.8|217.88|0
1646068140000|2022-02-28 17:09:00|219.01|217.09|218.54|216.62|219.33|217.41|218.54|216.62|0
1646068150000|2022-02-28 17:09:10|217.76|215.84|217.84|215.92|218.23|216.31|217.76|215.84|0
1646068160000|2022-02-28 17:09:20|217.76|215.84|217.45|215.53|217.76|215.84|217.14|215.22|0
1646068170000|2022-02-28 17:09:30|217.29|215.37|217.76|215.84|217.76|215.84|217.29|215.37|0
1646068180000|2022-02-28 17:09:40|217.92|216|218.07|216.15|218.23|216.31|217.92|216|0
1646068190000|2022-02-28 17:09:50|217.92|216|217.76|215.84|218.07|216.15|217.76|215.84|0
1646068200000|2022-02-28 17:10:00|217.14|215.22|217.61|215.69|217.61|215.69|216.98|215.06|0
1646068210000|2022-02-28 17:10:10|217.29|215.37|217.92|216|217.92|216|217.29|215.37|0
1646068220000|2022-02-28 17:10:20|217.76|215.84|217.6|215.68|217.76|215.84|217.6|215.68|0
1646068230000|2022-02-28 17:10:30|217.76|215.84|216.67|214.75|217.76|215.84|216.67|214.75|0
1646068240000|2022-02-28 17:10:40|216.51|214.59|216.36|214.44|216.74|214.82|216.36|214.44|0
1646068250000|2022-02-28 17:10:50|216.51|214.59|216.51|214.59|216.67|214.75|216.51|214.59|0
1646068260000|2022-02-28 17:11:00|215.89|213.97|215.97|214.05|215.97|214.05|215.89|213.97|0
1646068270000|2022-02-28 17:11:10|215.5|213.58|215.58|213.66|215.89|213.97|215.5|213.58|0
1646068280000|2022-02-28 17:11:20|215.19|213.27|215.42|213.5|215.42|213.5|215.11|213.19|0
1646068290000|2022-02-28 17:11:30|215.58|213.66|216.05|214.13|216.12|214.2|215.58|213.66|0
1646068300000|2022-02-28 17:11:40|215.73|213.81|215.27|213.35|215.73|213.81|215.11|213.19|0
1646068310000|2022-02-28 17:11:50|214.96|213.04|214.96|213.04|214.96|213.04|214.96|213.04|0
1646068320000|2022-02-28 17:12:00|214.65|212.73|213.87|211.95|214.65|212.73|213.87|211.95|0
1646068330000|2022-02-28 17:12:10|214.03|212.11|213.1|211.18|214.03|212.11|213.1|211.18|0
1646068340000|2022-02-28 17:12:20|213.02|211.1|213.1|211.18|213.41|211.49|213.02|211.1|0
1646068350000|2022-02-28 17:12:30|213.25|211.33|213.56|211.64|213.56|211.64|212.95|211.03|0
1646068360000|2022-02-28 17:12:40|213.72|211.8|214.03|212.11|214.03|212.11|213.72|211.8|0
1646068370000|2022-02-28 17:12:50|213.87|211.95|213.1|211.18|213.87|211.95|213.1|211.18|0
1646068380000|2022-02-28 17:13:00|212.64|210.72|212.48|210.56|212.64|210.72|212.33|210.41|0
1646068390000|2022-02-28 17:13:10|212.33|210.41|213.1|211.18|213.1|211.18|212.33|210.41|0
1646068400000|2022-02-28 17:13:20|212.94|211.02|213.87|211.95|213.87|211.95|212.94|211.02|0
1646068410000|2022-02-28 17:13:30|213.72|211.8|213.72|211.8|213.72|211.8|213.56|211.64|0
1646068420000|2022-02-28 17:13:40|213.25|211.33|212.94|211.02|213.56|211.64|212.94|211.02|0
1646068430000|2022-02-28 17:13:50|212.79|210.87|212.64|210.72|212.79|210.87|212.64|210.72|0
1646068440000|2022-02-28 17:14:00|212.94|211.02|212.94|211.02|213.1|211.18|212.94|211.02|0
1646068450000|2022-02-28 17:14:10|212.79|210.87|213.25|211.33|213.41|211.49|212.79|210.87|0
1646068460000|2022-02-28 17:14:20|213.1|211.18|213.41|211.49|213.41|211.49|213.1|211.18|0
1646068470000|2022-02-28 17:14:30|213.1|211.18|212.94|211.02|213.25|211.33|212.94|211.02|0
1646068480000|2022-02-28 17:14:40|213.1|211.18|213.33|211.41|213.56|211.64|213.02|211.1|0
1646068490000|2022-02-28 17:14:50|213.41|211.49|213.56|211.64|213.56|211.64|213.41|211.49|0
1646068500000|2022-02-28 17:15:00|213.71|211.79|213.87|211.95|214.33|212.41|213.71|211.79|0
1646068510000|2022-02-28 17:15:10|214.33|212.41|213.87|211.95|214.33|212.41|213.71|211.79|0
1646068520000|2022-02-28 17:15:20|213.56|211.64|213.63|211.71|213.87|211.95|213.56|211.64|0
1646068530000|2022-02-28 17:15:30|213.56|211.64|213.41|211.49|213.56|211.64|213.25|211.33|0
1646068540000|2022-02-28 17:15:40|212.94|211.02|213.1|211.18|213.1|211.18|212.94|211.02|0
1646068550000|2022-02-28 17:15:50|213.4|211.48|212.79|210.87|213.4|211.48|212.79|210.87|0
1646068560000|2022-02-28 17:16:00|213.1|211.18|212.79|210.87|213.1|211.18|212.71|210.79|0
1646068570000|2022-02-28 17:16:10|212.48|210.56|212.71|210.79|212.79|210.87|212.48|210.56|0
1646068580000|2022-02-28 17:16:20|212.94|211.02|212.79|210.87|212.94|211.02|212.63|210.71|0
1646068590000|2022-02-28 17:16:30|212.86|210.94|213.56|211.64|213.56|211.64|212.86|210.94|0
1646068600000|2022-02-28 17:16:40|211.25|209.33|211.71|209.79|212.02|210.1|211.25|209.33|0
1646068610000|2022-02-28 17:16:50|211.25|209.33|211.09|209.17|211.25|209.33|210.94|209.02|0
1646068620000|2022-02-28 17:17:00|210.94|209.02|211.4|209.48|211.4|209.48|210.94|209.02|0
1646068630000|2022-02-28 17:17:10|211.63|209.71|211.86|209.94|211.86|209.94|211.63|209.71|0
1646068640000|2022-02-28 17:17:20|211.71|209.79|211.09|209.17|211.71|209.79|211.09|209.17|0
1646068650000|2022-02-28 17:17:30|211.4|209.48|211.09|209.17|211.4|209.48|211.09|209.17|0
1646068660000|2022-02-28 17:17:40|211.25|209.33|211.24|209.32|211.32|209.4|211.24|209.32|0
1646068670000|2022-02-28 17:17:50|211.71|209.79|212.32|210.4|212.32|210.4|211.71|209.79|0
1646068680000|2022-02-28 17:18:00|212.63|210.71|212.7|210.78|212.7|210.78|212.32|210.4|0
1646068690000|2022-02-28 17:18:10|212.78|210.86|213.71|211.79|213.87|211.95|212.78|210.86|0
1646068700000|2022-02-28 17:18:20|213.87|211.95|213.4|211.48|213.87|211.95|213.25|211.33|0
1646068710000|2022-02-28 17:18:30|213.25|211.33|213.63|211.71|213.71|211.79|213.25|211.33|0
1646068720000|2022-02-28 17:18:40|214.02|212.1|214.17|212.25|214.17|212.25|213.87|211.95|0
1646068730000|2022-02-28 17:18:50|214.09|212.17|214.79|212.87|214.79|212.87|214.09|212.17|0
1646068740000|2022-02-28 17:19:00|214.95|213.03|214.02|212.1|214.95|213.03|214.02|212.1|0
1646068750000|2022-02-28 17:19:10|213.86|211.94|214.02|212.1|214.02|212.1|213.86|211.94|0
1646068760000|2022-02-28 17:19:20|214.17|212.25|214.33|212.41|214.48|212.56|214.17|212.25|0
1646068770000|2022-02-28 17:19:30|213.86|211.94|213.86|211.94|214.17|212.25|213.86|211.94|0
1646068780000|2022-02-28 17:19:40|214.02|212.1|214.64|212.72|214.64|212.72|214.02|212.1|0
1646068790000|2022-02-28 17:19:50|214.33|212.41|214.48|212.56|214.71|212.79|214.33|212.41|0
1646068800000|2022-02-28 17:20:00|214.02|212.1|215.26|213.34|215.26|213.34|214.02|212.1|0
1646068810000|2022-02-28 17:20:10|215.1|213.18|214.02|212.1|215.1|213.18|214.02|212.1|0
1646068820000|2022-02-28 17:20:20|214.17|212.25|214.17|212.25|214.17|212.25|214.02|212.1|0
1646068830000|2022-02-28 17:20:30|214.48|212.56|215.1|213.18|215.1|213.18|214.48|212.56|0
1646068840000|2022-02-28 17:20:40|215.26|213.34|215.18|213.26|215.26|213.34|215.18|213.26|0
1646068850000|2022-02-28 17:20:50|215.26|213.34|214.95|213.03|215.57|213.65|214.95|213.03|0
1646068860000|2022-02-28 17:21:00|215.41|213.49|215.02|213.1|215.57|213.65|215.02|213.1|0
1646068870000|2022-02-28 17:21:10|215.1|213.18|215.72|213.8|215.72|213.8|215.1|213.18|0
1646068880000|2022-02-28 17:21:20|215.8|213.88|215.57|213.65|215.88|213.96|215.57|213.65|0
1646068890000|2022-02-28 17:21:30|215.1|213.18|215.41|213.49|215.41|213.49|215.02|213.1|0
1646068900000|2022-02-28 17:21:40|215.57|213.65|215.57|213.65|215.57|213.65|215.41|213.49|0
1646068910000|2022-02-28 17:21:50|215.41|213.49|215.72|213.8|215.72|213.8|215.41|213.49|0
1646068920000|2022-02-28 17:22:00|215.57|213.65|214.95|213.03|216.03|214.11|214.95|213.03|0
1646068930000|2022-02-28 17:22:10|214.48|212.56|214.71|212.79|214.71|212.79|214.48|212.56|0
1646068940000|2022-02-28 17:22:20|214.02|212.1|213.86|211.94|214.17|212.25|213.86|211.94|0
1646068950000|2022-02-28 17:22:30|213.55|211.63|213.24|211.32|213.55|211.63|212.93|211.01|0
1646068960000|2022-02-28 17:22:40|213.16|211.24|212.93|211.01|213.24|211.32|212.93|211.01|0
1646068970000|2022-02-28 17:22:50|213.09|211.17|212.93|211.01|213.09|211.17|212.93|211.01|0
1646068980000|2022-02-28 17:23:00|213.09|211.17|212.62|210.7|213.4|211.48|212.62|210.7|0
1646068990000|2022-02-28 17:23:10|212.47|210.55|211.55|209.63|212.47|210.55|211.55|209.63|0
1646069000000|2022-02-28 17:23:20|211.24|209.32|210.93|209.01|211.24|209.32|210.78|208.86|0
1646069010000|2022-02-28 17:23:30|210.7|208.78|210.7|208.78|210.7|208.78|210.62|208.7|0
1646069020000|2022-02-28 17:23:40|210.62|208.7|210.54|208.62|210.62|208.7|210.54|208.62|0
1646069030000|2022-02-28 17:23:50|210.47|208.55|209.86|207.94|210.62|208.7|209.55|207.63|0
1646069040000|2022-02-28 17:24:00|210.32|208.4|210.93|209.01|210.93|209.01|210.32|208.4|0
1646069050000|2022-02-28 17:24:10|211.24|209.32|211.39|209.47|211.39|209.47|211.24|209.32|0
1646069060000|2022-02-28 17:24:20|211.08|209.16|211|209.08|211.08|209.16|210.78|208.86|0
1646069070000|2022-02-28 17:24:30|210.93|209.01|210.24|208.32|210.93|209.01|210.24|208.32|0
1646069080000|2022-02-28 17:24:40|210.32|208.4|210.01|208.09|210.32|208.4|210.01|208.09|0
1646069090000|2022-02-28 17:24:50|209.93|208.01|210.47|208.55|210.47|208.55|209.93|208.01|0
1646069100000|2022-02-28 17:25:00|210.62|208.7|210.93|209.01|211.39|209.47|210.62|208.7|0
1646069110000|2022-02-28 17:25:10|211.08|209.16|211.85|209.93|211.85|209.93|211.08|209.16|0
1646069120000|2022-02-28 17:25:20|211.7|209.78|212.01|210.09|212.01|210.09|211.7|209.78|0
1646069130000|2022-02-28 17:25:30|212.47|210.55|212.62|210.7|212.93|211.01|212.47|210.55|0
1646069140000|2022-02-28 17:25:40|212.78|210.86|212.85|210.93|212.85|210.93|212.78|210.86|0
1646069150000|2022-02-28 17:25:50|212.62|210.7|212.47|210.55|212.62|210.7|212.47|210.55|0
1646069160000|2022-02-28 17:26:00|212.08|210.16|211.85|209.93|212.08|210.16|211.85|209.93|0
1646069170000|2022-02-28 17:26:10|211.7|209.78|211.08|209.16|211.7|209.78|211.08|209.16|0
1646069180000|2022-02-28 17:26:20|210.93|209.01|211.85|209.93|211.85|209.93|210.93|209.01|0
1646069190000|2022-02-28 17:26:30|212|210.08|212.47|210.55|212.47|210.55|212|210.08|0
1646069200000|2022-02-28 17:26:40|212.31|210.39|212.31|210.39|212.47|210.55|212.16|210.24|0
1646069210000|2022-02-28 17:26:50|212.77|210.85|212.47|210.55|212.77|210.85|212.47|210.55|0
1646069220000|2022-02-28 17:27:00|212.54|210.62|212.39|210.47|212.62|210.7|212.39|210.47|0
1646069230000|2022-02-28 17:27:10|212.77|210.85|212|210.08|212.77|210.85|212|210.08|0
1646069240000|2022-02-28 17:27:20|212.16|210.24|211.85|209.93|212.16|210.24|211.69|209.77|0
1646069250000|2022-02-28 17:27:30|212|210.08|212.31|210.39|212.38|210.46|212|210.08|0
1646069260000|2022-02-28 17:27:40|212.16|210.24|211.77|209.85|212.16|210.24|211.77|209.85|0
1646069270000|2022-02-28 17:27:50|211.85|209.93|211.69|209.77|211.85|209.93|211.54|209.62|0
1646069280000|2022-02-28 17:28:00|211.85|209.93|212.54|210.62|212.54|210.62|211.85|209.93|0
1646069290000|2022-02-28 17:28:10|212.46|210.54|211.69|209.77|212.46|210.54|211.54|209.62|0
1646069300000|2022-02-28 17:28:20|212.16|210.24|211.69|209.77|212.16|210.24|211.69|209.77|0
1646069310000|2022-02-28 17:28:30|212|210.08|212|210.08|212.31|210.39|212|210.08|0
1646069320000|2022-02-28 17:28:40|211.85|209.93|212|210.08|212|210.08|211.85|209.93|0
1646069330000|2022-02-28 17:28:50|211.85|209.93|211.39|209.47|211.85|209.93|211.39|209.47|0
1646069340000|2022-02-28 17:29:00|212|210.08|211.69|209.77|212|210.08|211.54|209.62|0
1646069350000|2022-02-28 17:29:10|212|210.08|211.69|209.77|212|210.08|211.69|209.77|0
1646069360000|2022-02-28 17:29:20|211.77|209.85|212.46|210.54|212.46|210.54|211.77|209.85|0
1646069370000|2022-02-28 17:29:30|212.15|210.23|212.07|210.15|212.31|210.39|212.07|210.15|0
1646069380000|2022-02-28 17:29:40|212.31|210.39|212.23|210.31|212.46|210.54|212.15|210.23|0
1646069390000|2022-02-28 17:29:50|212.31|210.39|212.54|210.62|212.54|210.62|212.23|210.31|0
1646069400000|2022-02-28 17:30:00|212.15|210.23|211.23|209.31|212.15|210.23|211.23|209.31|0
1646069410000|2022-02-28 17:30:10|211.54|209.62|211.69|209.77|212|210.08|211.54|209.62|0
1646069420000|2022-02-28 17:30:20|211.38|209.46|211.08|209.16|211.69|209.77|211.08|209.16|0
1646069430000|2022-02-28 17:30:30|210.77|208.85|210.62|208.7|210.77|208.85|210.16|208.24|0
1646069440000|2022-02-28 17:30:40|210.31|208.39|210.77|208.85|210.92|209|210.31|208.39|0
1646069450000|2022-02-28 17:30:50|210.92|209|211.08|209.16|211.08|209.16|210.46|208.54|0
1646069460000|2022-02-28 17:31:00|212.23|210.31|213|211.08|213.39|211.47|212.23|210.31|0
1646069470000|2022-02-28 17:31:10|213.54|211.62|213.54|211.62|213.85|211.93|213.54|211.62|0
1646069480000|2022-02-28 17:31:20|213.08|211.16|213.08|211.16|213.23|211.31|212.92|211|0
1646069490000|2022-02-28 17:31:30|212.84|210.92|212.77|210.85|213.08|211.16|212.61|210.69|0
1646069500000|2022-02-28 17:31:40|212.31|210.39|211.84|209.92|212.31|210.39|211.84|209.92|0
1646069510000|2022-02-28 17:31:50|212|210.08|212|210.08|212.15|210.23|212|210.08|0
1646069520000|2022-02-28 17:32:00|211.07|209.15|210|208.08|211.07|209.15|210|208.08|0
1646069530000|2022-02-28 17:32:10|209.85|207.93|209.23|207.31|209.85|207.93|209.23|207.31|0
1646069540000|2022-02-28 17:32:20|209.69|207.77|208.93|207.01|209.69|207.77|208.17|206.25|0
1646069550000|2022-02-28 17:32:30|209.39|207.47|209.08|207.16|209.39|207.47|208.62|206.7|0
1646069560000|2022-02-28 17:32:40|208.78|206.86|208.7|206.78|209.23|207.31|208.7|206.78|0
1646069570000|2022-02-28 17:32:50|208.93|207.01|208.93|207.01|209.15|207.23|208.93|207.01|0
1646069580000|2022-02-28 17:33:00|209|207.08|208.54|206.62|209|207.08|208.54|206.62|0
1646069590000|2022-02-28 17:33:10|208.62|206.7|209.23|207.31|209.54|207.62|208.62|206.7|0
1646069600000|2022-02-28 17:33:20|210|208.08|209.54|207.62|210|208.08|209.54|207.62|0
1646069610000|2022-02-28 17:33:30|209.46|207.54|209.69|207.77|209.85|207.93|209.46|207.54|0
1646069620000|2022-02-28 17:33:40|209.85|207.93|209.85|207.93|210.38|208.46|209.85|207.93|0
1646069630000|2022-02-28 17:33:50|209.23|207.31|209.23|207.31|209.23|207.31|209.08|207.16|0
1646069640000|2022-02-28 17:34:00|209.84|207.92|210.07|208.15|210.07|208.15|209.84|207.92|0
1646069650000|2022-02-28 17:34:10|210.3|208.38|209.84|207.92|210.3|208.38|209.84|207.92|0
1646069660000|2022-02-28 17:34:20|209.69|207.77|209.39|207.47|209.84|207.92|209.39|207.47|0
1646069670000|2022-02-28 17:34:30|209.54|207.62|208.93|207.01|209.54|207.62|208.93|207.01|0
1646069680000|2022-02-28 17:34:40|209|207.08|209.15|207.23|209.15|207.23|209|207.08|0
1646069690000|2022-02-28 17:34:50|209.38|207.46|209.84|207.92|209.84|207.92|209.23|207.31|0
1646069700000|2022-02-28 17:35:00|210|208.08|209.54|207.62|210.07|208.15|209.54|207.62|0
1646069710000|2022-02-28 17:35:10|209.38|207.46|209.08|207.16|209.38|207.46|208.93|207.01|0
1646069720000|2022-02-28 17:35:20|209.61|207.69|210|208.08|210.07|208.15|209.61|207.69|0
1646069730000|2022-02-28 17:35:30|210.61|208.69|210.15|208.23|210.61|208.69|210.15|208.23|0
1646069740000|2022-02-28 17:35:40|210.38|208.46|210.07|208.15|210.38|208.46|210.07|208.15|0
1646069750000|2022-02-28 17:35:50|210.15|208.23|210.38|208.46|210.46|208.54|210.15|208.23|0
1646069760000|2022-02-28 17:36:00|210.3|208.38|210|208.08|210.61|208.69|210|208.08|0
1646069770000|2022-02-28 17:36:10|210.15|208.23|210.3|208.38|210.3|208.38|210|208.08|0
1646069780000|2022-02-28 17:36:20|210.15|208.23|208.92|207|210.15|208.23|208.92|207|0
1646069790000|2022-02-28 17:36:30|209.69|207.77|209.54|207.62|209.69|207.77|209.54|207.62|0
1646069800000|2022-02-28 17:36:40|209.38|207.46|209.54|207.62|209.54|207.62|209.08|207.16|0
1646069810000|2022-02-28 17:36:50|209.69|207.77|210.45|208.53|210.45|208.53|209.69|207.77|0
1646069820000|2022-02-28 17:37:00|210.3|208.38|209.08|207.16|210.3|208.38|209.08|207.16|0
1646069830000|2022-02-28 17:37:10|209.84|207.92|209.38|207.46|209.84|207.92|209.38|207.46|0
1646069840000|2022-02-28 17:37:20|209.84|207.92|209.69|207.77|210.15|208.23|209.69|207.77|0
1646069850000|2022-02-28 17:37:30|209.53|207.61|209.23|207.31|209.84|207.92|209.23|207.31|0
1646069860000|2022-02-28 17:37:40|209.38|207.46|209.23|207.31|209.38|207.46|209.23|207.31|0
1646069870000|2022-02-28 17:37:50|208.84|206.92|208.31|206.39|208.84|206.92|208.31|206.39|0
1646069880000|2022-02-28 17:38:00|208.46|206.54|209.38|207.46|209.38|207.46|208.46|206.54|0
1646069890000|2022-02-28 17:38:10|210.15|208.23|210.45|208.53|210.45|208.53|209.99|208.07|0
1646069900000|2022-02-28 17:38:20|210.3|208.38|210.3|208.38|210.45|208.53|209.99|208.07|0
1646069910000|2022-02-28 17:38:30|210.15|208.23|210.3|208.38|210.3|208.38|210.15|208.23|0
1646069920000|2022-02-28 17:38:40|210.45|208.53|209.99|208.07|210.45|208.53|209.99|208.07|0
1646069930000|2022-02-28 17:38:50|209.23|207.31|209.15|207.23|209.23|207.31|209.15|207.23|0
1646069940000|2022-02-28 17:39:00|208.99|207.07|208.62|206.7|209.07|207.15|208.62|206.7|0
1646069950000|2022-02-28 17:39:10|208.31|206.39|206.64|204.72|208.31|206.39|206.64|204.72|0
1646069960000|2022-02-28 17:39:20|206.48|204.56|206.48|204.56|206.64|204.72|206.48|204.56|0
1646069970000|2022-02-28 17:39:30|206.33|204.41|206.94|205.02|206.94|205.02|206.33|204.41|0
1646069980000|2022-02-28 17:39:40|206.64|204.72|206.79|204.87|206.94|205.02|206.64|204.72|0
1646069990000|2022-02-28 17:39:50|207.09|205.17|206.33|204.41|207.09|205.17|206.33|204.41|0
1646070000000|2022-02-28 17:40:00|206.48|204.56|207.4|205.48|207.4|205.48|206.48|204.56|0
1646070010000|2022-02-28 17:40:10|207.39|205.47|207.39|205.47|207.39|205.47|207.09|205.17|0
1646070020000|2022-02-28 17:40:20|207.62|205.7|207.01|205.09|207.62|205.7|207.01|205.09|0
1646070030000|2022-02-28 17:40:30|206.63|204.71|206.48|204.56|206.63|204.71|206.4|204.48|0
1646070040000|2022-02-28 17:40:40|206.18|204.26|206.63|204.71|206.63|204.71|206.18|204.26|0
1646070050000|2022-02-28 17:40:50|206.18|204.26|206.18|204.26|206.48|204.56|206.18|204.26|0
1646070060000|2022-02-28 17:41:00|206.48|204.56|206.48|204.56|206.63|204.71|206.48|204.56|0
1646070070000|2022-02-28 17:41:10|206.33|204.41|206.86|204.94|206.86|204.94|206.18|204.26|0
1646070080000|2022-02-28 17:41:20|205.57|203.65|205.34|203.42|205.72|203.8|205.12|203.2|0
1646070090000|2022-02-28 17:41:30|205.12|203.2|205.42|203.5|205.42|203.5|205.12|203.2|0
1646070100000|2022-02-28 17:41:40|205.57|203.65|205.27|203.35|205.72|203.8|205.27|203.35|0
1646070110000|2022-02-28 17:41:50|205.12|203.2|205.12|203.2|205.12|203.2|205.12|203.2|0
1646070120000|2022-02-28 17:42:00|205.57|203.65|206.78|204.86|206.78|204.86|205.57|203.65|0
1646070130000|2022-02-28 17:42:10|206.63|204.71|206.63|204.71|206.63|204.71|206.63|204.71|0
1646070140000|2022-02-28 17:42:20|206.78|204.86|206.78|204.86|206.78|204.86|206.71|204.79|0
1646070150000|2022-02-28 17:42:30|207.24|205.32|207.09|205.17|207.24|205.32|206.48|204.56|0
1646070160000|2022-02-28 17:42:40|206.94|205.02|206.48|204.56|206.94|205.02|206.48|204.56|0
1646070170000|2022-02-28 17:42:50|206.33|204.41|206.1|204.18|206.33|204.41|206.1|204.18|0
1646070180000|2022-02-28 17:43:00|205.72|203.8|204.89|202.97|205.79|203.87|204.89|202.97|0
1646070190000|2022-02-28 17:43:10|204.81|202.89|204.81|202.89|205.12|203.2|204.81|202.89|0
1646070200000|2022-02-28 17:43:20|204.06|202.14|204.36|202.44|204.36|202.44|204.06|202.14|0
1646070210000|2022-02-28 17:43:30|204.06|202.14|204.06|202.14|204.06|202.14|203.98|202.06|0
1646070220000|2022-02-28 17:43:40|203.61|201.69|203.91|201.99|203.91|201.99|203.61|201.69|0
1646070230000|2022-02-28 17:43:50|204.06|202.14|203.38|201.46|204.06|202.14|203.38|201.46|0
1646070240000|2022-02-28 17:44:00|203.45|201.53|204.81|202.89|204.81|202.89|203.45|201.53|0
1646070250000|2022-02-28 17:44:10|204.66|202.74|204.66|202.74|204.66|202.74|204.36|202.44|0
1646070260000|2022-02-28 17:44:20|204.13|202.21|203.98|202.06|204.28|202.36|203.98|202.06|0
1646070270000|2022-02-28 17:44:30|204.36|202.44|204.21|202.29|204.36|202.44|204.21|202.29|0
1646070280000|2022-02-28 17:44:40|203.6|201.68|203.91|201.99|203.91|201.99|203.6|201.68|0
1646070290000|2022-02-28 17:44:50|203.83|201.91|203.6|201.68|204.06|202.14|203.6|201.68|0
1646070300000|2022-02-28 17:45:00|204.32|202.4|206.1|204.18|206.1|204.18|204.17|202.25|0
1646070310000|2022-02-28 17:45:10|206.4|204.48|206.25|204.33|206.7|204.78|206.25|204.33|0
1646070320000|2022-02-28 17:45:20|205.95|204.03|206.1|204.18|206.1|204.18|205.8|203.88|0
1646070330000|2022-02-28 17:45:30|205.57|203.65|205.5|203.58|205.57|203.65|205.5|203.58|0
1646070340000|2022-02-28 17:45:40|205.27|203.35|205.12|203.2|205.5|203.58|205.12|203.2|0
1646070350000|2022-02-28 17:45:50|205.04|203.12|205.04|203.12|205.04|203.12|204.74|202.82|0
1646070360000|2022-02-28 17:46:00|204.59|202.67|204.74|202.82|204.74|202.82|204.59|202.67|0
1646070370000|2022-02-28 17:46:10|205.04|203.12|204.97|203.05|205.04|203.12|204.97|203.05|0
1646070380000|2022-02-28 17:46:20|205.12|203.2|204.97|203.05|205.12|203.2|204.97|203.05|0
1646070390000|2022-02-28 17:46:30|205.04|203.12|204.74|202.82|205.04|203.12|204.59|202.67|0
1646070400000|2022-02-28 17:46:40|204.59|202.67|204.59|202.67|204.59|202.67|204.44|202.52|0
1646070410000|2022-02-28 17:46:50|204.44|202.52|204.59|202.67|204.59|202.67|204.44|202.52|0
1646070420000|2022-02-28 17:47:00|204.44|202.52|204.59|202.67|204.74|202.82|204.44|202.52|0
1646070430000|2022-02-28 17:47:10|204.44|202.52|205.47|203.55|205.47|203.55|204.44|202.52|0
1646070440000|2022-02-28 17:47:20|204.88|202.96|205.18|203.26|205.18|203.26|204.88|202.96|0
1646070450000|2022-02-28 17:47:30|204.95|203.03|203.98|202.06|205.03|203.11|203.53|201.61|0
1646070460000|2022-02-28 17:47:40|204.13|202.21|204.73|202.81|204.73|202.81|204.13|202.21|0
1646070470000|2022-02-28 17:47:50|204.58|202.66|205.03|203.11|205.03|203.11|204.58|202.66|0
1646070480000|2022-02-28 17:48:00|204.88|202.96|205.25|203.33|205.25|203.33|204.88|202.96|0
1646070490000|2022-02-28 17:48:10|205.33|203.41|205.03|203.11|205.33|203.41|205.03|203.11|0
1646070500000|2022-02-28 17:48:20|205.25|203.33|205.33|203.41|205.33|203.41|204.88|202.96|0
1646070510000|2022-02-28 17:48:30|205.03|203.11|205.33|203.41|205.33|203.41|205.03|203.11|0
1646070520000|2022-02-28 17:48:40|205.4|203.48|205.93|204.01|205.93|204.01|205.4|203.48|0
1646070530000|2022-02-28 17:48:50|205.48|203.56|205.63|203.71|205.78|203.86|205.48|203.56|0
1646070540000|2022-02-28 17:49:00|205.48|203.56|205.48|203.56|205.63|203.71|205.48|203.56|0
1646070550000|2022-02-28 17:49:10|205.93|204.01|205.48|203.56|205.93|204.01|205.48|203.56|0
1646070560000|2022-02-28 17:49:20|205.33|203.41|206.08|204.16|206.08|204.16|205.33|203.41|0
1646070570000|2022-02-28 17:49:30|206.23|204.31|206.53|204.61|206.53|204.61|206.23|204.31|0
1646070580000|2022-02-28 17:49:40|206.83|204.91|206.98|205.06|206.98|205.06|206.83|204.91|0
1646070590000|2022-02-28 17:49:50|207.13|205.21|207.73|205.81|207.73|205.81|207.13|205.21|0
1646070600000|2022-02-28 17:50:00|207.58|205.66|207.28|205.36|207.73|205.81|207.13|205.21|0
1646070610000|2022-02-28 17:50:10|207.73|205.81|208.03|206.11|208.34|206.42|207.43|205.51|0
1646070620000|2022-02-28 17:50:20|207.5|205.58|206.98|205.06|207.5|205.58|206.98|205.06|0
1646070630000|2022-02-28 17:50:30|206.83|204.91|206.68|204.76|206.83|204.91|206.68|204.76|0
1646070640000|2022-02-28 17:50:40|206.38|204.46|206.45|204.53|206.68|204.76|206.38|204.46|0
1646070650000|2022-02-28 17:50:50|206.53|204.61|206.83|204.91|206.83|204.91|206.53|204.61|0
1646070660000|2022-02-28 17:51:00|206.38|204.46|206.98|205.06|206.98|205.06|206.38|204.46|0
1646070670000|2022-02-28 17:51:10|207.28|205.36|207.43|205.51|207.43|205.51|207.28|205.36|0
1646070680000|2022-02-28 17:51:20|206.83|204.91|206.83|204.91|206.98|205.06|206.83|204.91|0
1646070690000|2022-02-28 17:51:30|206.68|204.76|207.28|205.36|207.28|205.36|206.68|204.76|0
1646070700000|2022-02-28 17:51:40|207.43|205.51|206.98|205.06|207.43|205.51|206.98|205.06|0
1646070710000|2022-02-28 17:51:50|207.13|205.21|206.98|205.06|207.13|205.21|206.9|204.98|0
1646070720000|2022-02-28 17:52:00|206.52|204.6|206.37|204.45|206.52|204.6|206.07|204.15|0
1646070730000|2022-02-28 17:52:10|206.07|204.15|205.77|203.85|206.07|204.15|205.77|203.85|0
1646070740000|2022-02-28 17:52:20|205.62|203.7|204.43|202.51|205.62|203.7|204.43|202.51|0
1646070750000|2022-02-28 17:52:30|204.28|202.36|204.57|202.65|204.57|202.65|204.28|202.36|0
1646070760000|2022-02-28 17:52:40|204.87|202.95|204.57|202.65|204.87|202.95|204.57|202.65|0
1646070770000|2022-02-28 17:52:50|204.72|202.8|204.35|202.43|204.72|202.8|204.28|202.36|0
1646070780000|2022-02-28 17:53:00|204.72|202.8|203.83|201.91|204.72|202.8|203.83|201.91|0
1646070790000|2022-02-28 17:53:10|203.98|202.06|202.93|201.01|203.98|202.06|202.93|201.01|0
1646070800000|2022-02-28 17:53:20|203.3|201.38|203.68|201.76|203.68|201.76|203.3|201.38|0
1646070810000|2022-02-28 17:53:30|203.23|201.31|203.23|201.31|203.23|201.31|203.08|201.16|0
1646070820000|2022-02-28 17:53:40|203.3|201.38|204.12|202.2|204.12|202.2|203.3|201.38|0
1646070830000|2022-02-28 17:53:50|204.57|202.65|205.02|203.1|205.17|203.25|204.57|202.65|0
1646070840000|2022-02-28 17:54:00|205.47|203.55|205.62|203.7|205.77|203.85|205.47|203.55|0
1646070850000|2022-02-28 17:54:10|205.17|203.25|205.47|203.55|205.47|203.55|205.17|203.25|0
1646070860000|2022-02-28 17:54:20|205.32|203.4|205.62|203.7|205.92|204|205.32|203.4|0
1646070870000|2022-02-28 17:54:30|205.77|203.85|205.47|203.55|205.77|203.85|205.24|203.32|0
1646070880000|2022-02-28 17:54:40|205.62|203.7|205.17|203.25|205.62|203.7|205.17|203.25|0
1646070890000|2022-02-28 17:54:50|205.02|203.1|205.02|203.1|205.02|203.1|204.57|202.65|0
1646070900000|2022-02-28 17:55:00|205.32|203.4|205.62|203.7|205.62|203.7|205.32|203.4|0
1646070910000|2022-02-28 17:55:10|205.77|203.85|204.72|202.8|205.77|203.85|204.72|202.8|0
1646070920000|2022-02-28 17:55:20|204.42|202.5|204.34|202.42|204.57|202.65|204.34|202.42|0
1646070930000|2022-02-28 17:55:30|204.27|202.35|203.67|201.75|204.27|202.35|203.53|201.61|0
1646070940000|2022-02-28 17:55:40|203.82|201.9|203.82|201.9|203.82|201.9|203.67|201.75|0
1646070950000|2022-02-28 17:55:50|204.12|202.2|203.52|201.6|204.12|202.2|203.23|201.31|0
1646070960000|2022-02-28 17:56:00|204.12|202.2|205.09|203.17|205.09|203.17|204.12|202.2|0
1646070970000|2022-02-28 17:56:10|205.32|203.4|205.02|203.1|205.32|203.4|205.02|203.1|0
1646070980000|2022-02-28 17:56:20|204.87|202.95|206.07|204.15|206.07|204.15|204.87|202.95|0
1646070990000|2022-02-28 17:56:30|205.62|203.7|205.32|203.4|205.77|203.85|205.32|203.4|0
1646071000000|2022-02-28 17:56:40|205.47|203.55|205.32|203.4|205.92|204|205.32|203.4|0
1646071010000|2022-02-28 17:56:50|205.47|203.55|205.47|203.55|205.77|203.85|205.32|203.4|0
1646071020000|2022-02-28 17:57:00|205.62|203.7|206.07|204.15|206.22|204.3|205.62|203.7|0
1646071030000|2022-02-28 17:57:10|205.92|204|206.22|204.3|206.37|204.45|205.92|204|0
1646071040000|2022-02-28 17:57:20|206.52|204.6|206.22|204.3|206.52|204.6|206.22|204.3|0
1646071050000|2022-02-28 17:57:30|206.07|204.15|206.52|204.6|206.52|204.6|206.07|204.15|0
1646071060000|2022-02-28 17:57:40|206.97|205.05|207.27|205.35|207.27|205.35|206.97|205.05|0
1646071070000|2022-02-28 17:57:50|207.42|205.5|207.27|205.35|207.42|205.5|207.27|205.35|0
1646071080000|2022-02-28 17:58:00|207.12|205.2|206.97|205.05|207.27|205.35|206.97|205.05|0
1646071090000|2022-02-28 17:58:10|207.27|205.35|207.19|205.27|207.27|205.35|206.82|204.9|0
1646071100000|2022-02-28 17:58:20|207.27|205.35|207.27|205.35|207.42|205.5|207.12|205.2|0
1646071110000|2022-02-28 17:58:30|207.12|205.2|207.12|205.2|207.12|205.2|206.97|205.05|0
1646071120000|2022-02-28 17:58:40|206.97|205.05|207.72|205.8|207.72|205.8|206.97|205.05|0
1646071130000|2022-02-28 17:58:50|207.34|205.42|206.89|204.97|207.42|205.5|206.89|204.97|0
1646071140000|2022-02-28 17:59:00|206.82|204.9|207.27|205.35|207.27|205.35|206.82|204.9|0
1646071150000|2022-02-28 17:59:10|207.12|205.2|207.42|205.5|207.42|205.5|207.12|205.2|0
1646071160000|2022-02-28 17:59:20|207.49|205.57|207.42|205.5|207.57|205.65|207.42|205.5|0
1646071170000|2022-02-28 17:59:30|207.12|205.2|207.57|205.65|207.57|205.65|207.12|205.2|0
1646071180000|2022-02-28 17:59:40|207.34|205.42|207.57|205.65|207.57|205.65|207.34|205.42|0
1646071190000|2022-02-28 17:59:50|207.72|205.8|208.48|206.56|208.48|206.56|207.72|205.8|0
1646071200000|2022-02-28 18:00:00|208.17|206.25|208.02|206.1|208.17|206.25|208.02|206.1|0
1646071210000|2022-02-28 18:00:10|208.17|206.25|208.02|206.1|208.17|206.25|207.57|205.65|0
1646071220000|2022-02-28 18:00:20|207.87|205.95|208.17|206.25|208.32|206.4|207.87|205.95|0
1646071230000|2022-02-28 18:00:30|208.32|206.4|208.32|206.4|208.47|206.55|208.32|206.4|0
1646071240000|2022-02-28 18:00:40|208.4|206.48|208.32|206.4|208.4|206.48|208.32|206.4|0
1646071250000|2022-02-28 18:00:50|208.63|206.71|208.63|206.71|208.63|206.71|208.55|206.63|0
1646071260000|2022-02-28 18:01:00|208.93|207.01|209.68|207.76|209.68|207.76|208.63|206.71|0
1646071270000|2022-02-28 18:01:10|209.84|207.92|209.91|207.99|209.91|207.99|209.61|207.69|0
1646071280000|2022-02-28 18:01:20|210.21|208.29|210.44|208.52|210.44|208.52|210.06|208.14|0
1646071290000|2022-02-28 18:01:30|210.9|208.98|210.82|208.9|210.9|208.98|210.75|208.83|0
1646071300000|2022-02-28 18:01:40|211.51|209.59|211.36|209.44|211.51|209.59|211.05|209.13|0
1646071310000|2022-02-28 18:01:50|211.81|209.89|211.96|210.04|211.96|210.04|211.81|209.89|0
1646071320000|2022-02-28 18:02:00|211.81|209.89|211.66|209.74|211.81|209.89|211.36|209.44|0
1646071330000|2022-02-28 18:02:10|211.43|209.51|211.66|209.74|211.66|209.74|211.28|209.36|0
1646071340000|2022-02-28 18:02:20|211.81|209.89|211.89|209.97|211.89|209.97|211.66|209.74|0
1646071350000|2022-02-28 18:02:30|211.96|210.04|213.11|211.19|213.19|211.27|211.96|210.04|0
1646071360000|2022-02-28 18:02:40|213.03|211.11|213.19|211.27|213.41|211.49|213.03|211.11|0
1646071370000|2022-02-28 18:02:50|213.49|211.57|213.34|211.42|213.49|211.57|213.26|211.34|0
1646071380000|2022-02-28 18:03:00|213.19|211.27|213.49|211.57|213.49|211.57|213.19|211.27|0
1646071390000|2022-02-28 18:03:10|213.57|211.65|213.49|211.57|213.64|211.72|213.49|211.57|0
1646071400000|2022-02-28 18:03:20|213.41|211.49|213.95|212.03|213.95|212.03|213.41|211.49|0
1646071410000|2022-02-28 18:03:30|213.8|211.88|213.87|211.95|213.95|212.03|213.8|211.88|0
1646071420000|2022-02-28 18:03:40|213.72|211.8|213.72|211.8|213.8|211.88|213.72|211.8|0
1646071430000|2022-02-28 18:03:50|213.64|211.72|213.18|211.26|213.64|211.72|212.95|211.03|0
1646071440000|2022-02-28 18:04:00|213.03|211.11|212.42|210.5|213.03|211.11|212.42|210.5|0
1646071450000|2022-02-28 18:04:10|212.27|210.35|212.27|210.35|212.42|210.5|212.11|210.19|0
1646071460000|2022-02-28 18:04:20|212.34|210.42|212.57|210.65|212.57|210.65|212.11|210.19|0
1646071470000|2022-02-28 18:04:30|212.27|210.35|212.19|210.27|212.42|210.5|212.19|210.27|0
1646071480000|2022-02-28 18:04:40|212.27|210.35|212.57|210.65|212.57|210.65|212.27|210.35|0
1646071490000|2022-02-28 18:04:50|212.8|210.88|212.57|210.65|212.8|210.88|212.57|210.65|0
1646071500000|2022-02-28 18:05:00|213.18|211.26|213.64|211.72|213.64|211.72|213.18|211.26|0
1646071510000|2022-02-28 18:05:10|213.8|211.88|214.1|212.18|214.41|212.49|213.8|211.88|0
1646071520000|2022-02-28 18:05:20|213.8|211.88|213.34|211.42|213.8|211.88|213.34|211.42|0
1646071530000|2022-02-28 18:05:30|213.41|211.49|213.34|211.42|213.41|211.49|213.34|211.42|0
1646071540000|2022-02-28 18:05:40|213.18|211.26|213.34|211.42|213.34|211.42|213.03|211.11|0
1646071550000|2022-02-28 18:05:50|213.41|211.49|213.41|211.49|213.41|211.49|213.34|211.42|0
1646071560000|2022-02-28 18:06:00|213.49|211.57|212.57|210.65|213.49|211.57|212.57|210.65|0
1646071570000|2022-02-28 18:06:10|212.42|210.5|211.81|209.89|212.42|210.5|211.81|209.89|0
1646071580000|2022-02-28 18:06:20|211.96|210.04|213.03|211.11|213.03|211.11|211.96|210.04|0
1646071590000|2022-02-28 18:06:30|213.18|211.26|214.1|212.18|214.1|212.18|213.18|211.26|0
1646071600000|2022-02-28 18:06:40|214.87|212.95|215.48|213.56|215.79|213.87|214.87|212.95|0
1646071610000|2022-02-28 18:06:50|216.41|214.49|215.79|213.87|216.87|214.95|215.79|213.87|0
1646071620000|2022-02-28 18:07:00|216.56|214.64|215.94|214.02|216.56|214.64|215.94|214.02|0
1646071630000|2022-02-28 18:07:10|215.64|213.72|215.64|213.72|215.71|213.79|215.64|213.72|0
1646071640000|2022-02-28 18:07:20|216.1|214.18|215.94|214.02|216.1|214.18|215.79|213.87|0
1646071650000|2022-02-28 18:07:30|215.64|213.72|215.64|213.72|215.79|213.87|215.64|213.72|0
1646071660000|2022-02-28 18:07:40|215.25|213.33|215.48|213.56|215.48|213.56|215.25|213.33|0
1646071670000|2022-02-28 18:07:50|215.56|213.64|216.17|214.25|216.25|214.33|215.56|213.64|0
1646071680000|2022-02-28 18:08:00|216.25|214.33|216.1|214.18|216.25|214.33|216.02|214.1|0
1646071690000|2022-02-28 18:08:10|216.25|214.33|216.4|214.48|216.4|214.48|215.94|214.02|0
1646071700000|2022-02-28 18:08:20|216.71|214.79|213.75|211.83|216.71|214.79|213.75|211.83|0
1646071710000|2022-02-28 18:08:30|213.59|211.67|213.75|211.83|213.75|211.83|213.44|211.52|0
1646071720000|2022-02-28 18:08:40|215.07|213.15|215.45|213.53|215.45|213.53|214.91|212.99|0
1646071730000|2022-02-28 18:08:50|215.22|213.3|215.22|213.3|215.37|213.45|215.22|213.3|0
1646071740000|2022-02-28 18:09:00|215.37|213.45|215.14|213.22|215.37|213.45|215.14|213.22|0
1646071750000|2022-02-28 18:09:10|215.06|213.14|215.68|213.76|215.68|213.76|215.06|213.14|0
1646071760000|2022-02-28 18:09:20|215.84|213.92|215.68|213.76|215.84|213.92|215.68|213.76|0
1646071770000|2022-02-28 18:09:30|215.37|213.45|215.37|213.45|215.53|213.61|215.37|213.45|0
1646071780000|2022-02-28 18:09:40|215.22|213.3|215.68|213.76|215.68|213.76|215.22|213.3|0
1646071790000|2022-02-28 18:09:50|215.53|213.61|215.53|213.61|215.68|213.76|215.53|213.61|0
1646071800000|2022-02-28 18:10:00|215.22|213.3|214.91|212.99|215.22|213.3|214.83|212.91|0
1646071810000|2022-02-28 18:10:10|215.06|213.14|214.52|212.6|215.06|213.14|214.52|212.6|0
1646071820000|2022-02-28 18:10:20|214.6|212.68|214.06|212.14|214.6|212.68|214.06|212.14|0
1646071830000|2022-02-28 18:10:30|213.83|211.91|214.14|212.22|214.14|212.22|213.83|211.91|0
1646071840000|2022-02-28 18:10:40|213.98|212.06|214.75|212.83|214.83|212.91|213.98|212.06|0
1646071850000|2022-02-28 18:10:50|214.83|212.91|215.06|213.14|215.22|213.3|214.83|212.91|0
1646071860000|2022-02-28 18:11:00|214.91|212.99|214.52|212.6|214.91|212.99|214.44|212.52|0
1646071870000|2022-02-28 18:11:10|214.44|212.52|214.67|212.75|214.67|212.75|214.44|212.52|0
1646071880000|2022-02-28 18:11:20|214.6|212.68|214.91|212.99|215.06|213.14|214.6|212.68|0
1646071890000|2022-02-28 18:11:30|215.22|213.3|214.98|213.06|215.22|213.3|214.75|212.83|0
1646071900000|2022-02-28 18:11:40|215.99|214.07|215.68|213.76|215.99|214.07|215.68|213.76|0
1646071910000|2022-02-28 18:11:50|215.75|213.83|215.84|213.92|215.84|213.92|215.68|213.76|0
1646071920000|2022-02-28 18:12:00|216.14|214.22|216.61|214.69|216.61|214.69|216.14|214.22|0
1646071930000|2022-02-28 18:12:10|217.39|215.47|217.54|215.62|218.01|216.09|217.39|215.47|0
1646071940000|2022-02-28 18:12:20|217.08|215.16|217.23|215.31|217.23|215.31|216.92|215|0
1646071950000|2022-02-28 18:12:30|216.92|215|216.92|215|216.99|215.07|216.92|215|0
1646071960000|2022-02-28 18:12:40|217.08|215.16|216.61|214.69|217.08|215.16|216.61|214.69|0
1646071970000|2022-02-28 18:12:50|216.68|214.76|216.76|214.84|216.76|214.84|216.61|214.69|0
1646071980000|2022-02-28 18:13:00|216.61|214.69|216.76|214.84|216.76|214.84|216.45|214.53|0
1646071990000|2022-02-28 18:13:10|216.45|214.53|216.76|214.84|216.92|215|216.45|214.53|0
1646072000000|2022-02-28 18:13:20|217.07|215.15|217.23|215.31|217.39|215.47|217.07|215.15|0
1646072010000|2022-02-28 18:13:30|217.07|215.15|216.92|215|217.15|215.23|216.92|215|0
1646072020000|2022-02-28 18:13:40|216.45|214.53|216.45|214.53|216.61|214.69|216.45|214.53|0
1646072030000|2022-02-28 18:13:50|216.61|214.69|216.76|214.84|216.76|214.84|216.45|214.53|0
1646072040000|2022-02-28 18:14:00|216.3|214.38|216.53|214.61|216.53|214.61|216.3|214.38|0
1646072050000|2022-02-28 18:14:10|216.76|214.84|216.45|214.53|217.38|215.46|216.45|214.53|0
1646072060000|2022-02-28 18:14:20|216.68|214.76|216.61|214.69|216.68|214.76|216.61|214.69|0
1646072070000|2022-02-28 18:14:30|216.76|214.84|216.61|214.69|216.76|214.84|216.61|214.69|0
1646072080000|2022-02-28 18:14:40|216.45|214.53|216.45|214.53|216.53|214.61|216.3|214.38|0
1646072090000|2022-02-28 18:14:50|215.91|213.99|215.21|213.29|215.91|213.99|215.21|213.29|0
1646072100000|2022-02-28 18:15:00|215.52|213.6|215.52|213.6|215.68|213.76|215.52|213.6|0
1646072110000|2022-02-28 18:15:10|215.37|213.45|213.13|211.21|215.37|213.45|213.13|211.21|0
1646072120000|2022-02-28 18:15:20|212.59|210.67|211.67|209.75|212.59|210.67|211.67|209.75|0
1646072130000|2022-02-28 18:15:30|211.36|209.44|211.44|209.52|211.67|209.75|211.36|209.44|0
1646072140000|2022-02-28 18:15:40|211.06|209.14|211.82|209.9|211.82|209.9|211.06|209.14|0
1646072150000|2022-02-28 18:15:50|211.98|210.06|211.67|209.75|211.98|210.06|211.67|209.75|0
1646072160000|2022-02-28 18:16:00|211.98|210.06|213.2|211.28|213.2|211.28|211.98|210.06|0
1646072170000|2022-02-28 18:16:10|213.82|211.9|212.9|210.98|213.82|211.9|212.9|210.98|0
1646072180000|2022-02-28 18:16:20|212.74|210.82|211.98|210.06|212.74|210.82|211.98|210.06|0
1646072190000|2022-02-28 18:16:30|212.13|210.21|211.36|209.44|212.13|210.21|211.36|209.44|0
1646072200000|2022-02-28 18:16:40|211.44|209.52|209.91|207.99|211.44|209.52|209.91|207.99|0
1646072210000|2022-02-28 18:16:50|209.75|207.83|209.37|207.45|209.83|207.91|209.37|207.45|0
1646072220000|2022-02-28 18:17:00|208.69|206.77|208.84|206.92|208.84|206.92|208.69|206.77|0
1646072230000|2022-02-28 18:17:10|208.92|207|208.92|207|208.92|207|208.46|206.54|0
1646072240000|2022-02-28 18:17:20|209.37|207.45|209.68|207.76|209.68|207.76|209.37|207.45|0
1646072250000|2022-02-28 18:17:30|209.53|207.61|210.29|208.37|210.29|208.37|209.53|207.61|0
1646072260000|2022-02-28 18:17:40|209.98|208.06|210.36|208.44|210.36|208.44|209.98|208.06|0
1646072270000|2022-02-28 18:17:50|210.29|208.37|210.14|208.22|210.36|208.44|210.14|208.22|0
1646072280000|2022-02-28 18:18:00|209.98|208.06|209.22|207.3|209.98|208.06|209.22|207.3|0
1646072290000|2022-02-28 18:18:10|209.07|207.15|209.07|207.15|209.07|207.15|208.76|206.84|0
1646072300000|2022-02-28 18:18:20|208.76|206.84|207.92|206|208.76|206.84|207.92|206|0
1646072310000|2022-02-28 18:18:30|208.16|206.24|207.7|205.78|208.31|206.39|207.55|205.63|0
1646072320000|2022-02-28 18:18:40|207.62|205.7|207.47|205.55|207.62|205.7|207.24|205.32|0
1646072330000|2022-02-28 18:18:50|207.4|205.48|206.49|204.57|207.55|205.63|206.49|204.57|0
1646072340000|2022-02-28 18:19:00|206.64|204.72|206.71|204.79|206.94|205.02|206.64|204.72|0
1646072350000|2022-02-28 18:19:10|206.79|204.87|207.7|205.78|207.7|205.78|206.79|204.87|0
1646072360000|2022-02-28 18:19:20|207.85|205.93|207.85|205.93|208.23|206.31|207.85|205.93|0
1646072370000|2022-02-28 18:19:30|207.55|205.63|207.09|205.17|207.55|205.63|207.09|205.17|0
1646072380000|2022-02-28 18:19:40|206.94|205.02|207.32|205.4|207.32|205.4|206.94|205.02|0
1646072390000|2022-02-28 18:19:50|207.39|205.47|207.39|205.47|207.7|205.78|207.24|205.32|0
1646072400000|2022-02-28 18:20:00|206.94|205.02|206.49|204.57|206.94|205.02|206.49|204.57|0
1646072410000|2022-02-28 18:20:10|206.64|204.72|206.94|205.02|206.94|205.02|206.64|204.72|0
1646072420000|2022-02-28 18:20:20|206.49|204.57|206.33|204.41|206.79|204.87|206.33|204.41|0
1646072430000|2022-02-28 18:20:30|205.58|203.66|205.58|203.66|205.73|203.81|205.43|203.51|0
1646072440000|2022-02-28 18:20:40|205.43|203.51|205.58|203.66|205.73|203.81|205.43|203.51|0
1646072450000|2022-02-28 18:20:50|206.48|204.56|206.79|204.87|206.94|205.02|206.48|204.56|0
1646072460000|2022-02-28 18:21:00|206.64|204.72|206.48|204.56|207.09|205.17|206.48|204.56|0
1646072470000|2022-02-28 18:21:10|206.03|204.11|206.18|204.26|206.18|204.26|206.03|204.11|0
1646072480000|2022-02-28 18:21:20|206.41|204.49|205.43|203.51|206.41|204.49|205.43|203.51|0
1646072490000|2022-02-28 18:21:30|205.58|203.66|205.73|203.81|205.95|204.03|205.58|203.66|0
1646072500000|2022-02-28 18:21:40|206.1|204.18|206.1|204.18|206.1|204.18|206.03|204.11|0
1646072510000|2022-02-28 18:21:50|206.18|204.26|205.35|203.43|206.18|204.26|205.35|203.43|0
1646072520000|2022-02-28 18:22:00|205.28|203.36|205.27|203.35|205.28|203.36|205.27|203.35|0
1646072530000|2022-02-28 18:22:10|204.82|202.9|204.67|202.75|204.82|202.9|204.67|202.75|0
1646072540000|2022-02-28 18:22:20|204.59|202.67|204.67|202.75|204.97|203.05|204.52|202.6|0
1646072550000|2022-02-28 18:22:30|204.82|202.9|204.82|202.9|204.82|202.9|204.82|202.9|0
1646072560000|2022-02-28 18:22:40|205.12|203.2|204.52|202.6|205.2|203.28|204.52|202.6|0
1646072570000|2022-02-28 18:22:50|204.37|202.45|204.07|202.15|204.37|202.45|203.77|201.85|0
1646072580000|2022-02-28 18:23:00|204.52|202.6|204.67|202.75|204.97|203.05|204.52|202.6|0
1646072590000|2022-02-28 18:23:10|204.97|203.05|204.52|202.6|204.97|203.05|204.52|202.6|0
1646072600000|2022-02-28 18:23:20|204.37|202.45|203.32|201.4|204.37|202.45|203.32|201.4|0
1646072610000|2022-02-28 18:23:30|203.02|201.1|203.62|201.7|203.62|201.7|202.87|200.95|0
1646072620000|2022-02-28 18:23:40|203.47|201.55|202.57|200.65|203.47|201.55|202.57|200.65|0
1646072630000|2022-02-28 18:23:50|202.87|200.95|203.47|201.55|203.62|201.7|202.87|200.95|0
1646072640000|2022-02-28 18:24:00|203.92|202|203.77|201.85|204.07|202.15|203.77|201.85|0
1646072650000|2022-02-28 18:24:10|203.62|201.7|203.77|201.85|203.77|201.85|203.47|201.55|0
1646072660000|2022-02-28 18:24:20|204.22|202.3|203.92|202|204.22|202.3|203.92|202|0
1646072670000|2022-02-28 18:24:30|203.77|201.85|204.22|202.3|204.22|202.3|203.77|201.85|0
1646072680000|2022-02-28 18:24:40|204.07|202.15|204.22|202.3|204.22|202.3|203.92|202|0
1646072690000|2022-02-28 18:24:50|203.92|202|204.22|202.3|204.22|202.3|203.92|202|0
1646072700000|2022-02-28 18:25:00|203.92|202|206.05|204.13|206.05|204.13|203.92|202|0
1646072710000|2022-02-28 18:25:10|205.83|203.91|206.8|204.88|206.8|204.88|205.83|203.91|0
1646072720000|2022-02-28 18:25:20|207.03|205.11|207.55|205.63|207.55|205.63|207.03|205.11|0
1646072730000|2022-02-28 18:25:30|207.48|205.56|206.73|204.81|207.48|205.56|206.73|204.81|0
1646072740000|2022-02-28 18:25:40|206.28|204.36|204.24|202.32|206.28|204.36|204.24|202.32|0
1646072750000|2022-02-28 18:25:50|204.39|202.47|204.39|202.47|204.39|202.47|204.39|202.47|0
1646072760000|2022-02-28 18:26:00|204.16|202.24|206.79|204.87|206.79|204.87|203.49|201.57|0
1646072770000|2022-02-28 18:26:10|207.02|205.1|206.79|204.87|207.09|205.17|206.79|204.87|0
1646072780000|2022-02-28 18:26:20|206.72|204.8|206.49|204.57|206.72|204.8|206.19|204.27|0
1646072790000|2022-02-28 18:26:30|206.04|204.12|206.57|204.65|206.57|204.65|206.04|204.12|0
1646072800000|2022-02-28 18:26:40|206.64|204.72|207.17|205.25|207.17|205.25|206.64|204.72|0
1646072810000|2022-02-28 18:26:50|207.69|205.77|208.38|206.46|208.38|206.46|207.69|205.77|0
1646072820000|2022-02-28 18:27:00|207.77|205.85|208.68|206.76|208.68|206.76|207.77|205.85|0
1646072830000|2022-02-28 18:27:10|208.38|206.46|208.98|207.06|208.98|207.06|208.38|206.46|0
1646072840000|2022-02-28 18:27:20|208.83|206.91|208.22|206.3|208.9|206.98|208.22|206.3|0
1646072850000|2022-02-28 18:27:30|209.05|207.13|208.98|207.06|209.05|207.13|208.68|206.76|0
1646072860000|2022-02-28 18:27:40|209.28|207.36|209.73|207.81|209.81|207.89|209.28|207.36|0
1646072870000|2022-02-28 18:27:50|210.04|208.12|210.04|208.12|210.34|208.42|210.04|208.12|0
1646072880000|2022-02-28 18:28:00|209.88|207.96|210.79|208.87|210.94|209.02|209.88|207.96|0
1646072890000|2022-02-28 18:28:10|210.94|209.02|209.88|207.96|210.94|209.02|209.58|207.66|0
1646072900000|2022-02-28 18:28:20|209.58|207.66|208.83|206.91|209.58|207.66|208.83|206.91|0
1646072910000|2022-02-28 18:28:30|208.37|206.45|208.83|206.91|208.83|206.91|208.37|206.45|0
1646072920000|2022-02-28 18:28:40|208.67|206.75|208.67|206.75|208.67|206.75|208.52|206.6|0
1646072930000|2022-02-28 18:28:50|208.83|206.91|208.9|206.98|208.9|206.98|208.52|206.6|0
1646072940000|2022-02-28 18:29:00|209.58|207.66|210.19|208.27|210.19|208.27|209.58|207.66|0
1646072950000|2022-02-28 18:29:10|210.49|208.57|209.34|207.42|211.4|209.48|209.34|207.42|0
1646072960000|2022-02-28 18:29:20|209.49|207.57|209.95|208.03|209.95|208.03|209.26|207.34|0
1646072970000|2022-02-28 18:29:30|209.72|207.8|210.1|208.18|210.25|208.33|209.65|207.73|0
1646072980000|2022-02-28 18:29:40|210.02|208.1|210.41|208.49|210.41|208.49|210.02|208.1|0
1646072990000|2022-02-28 18:29:50|210.02|208.1|208.73|206.81|210.02|208.1|208.73|206.81|0
1646073000000|2022-02-28 18:30:00|208.58|206.66|207.67|205.75|208.58|206.66|207.67|205.75|0
1646073010000|2022-02-28 18:30:10|206.84|204.92|207.29|205.37|207.29|205.37|206.54|204.62|0
1646073020000|2022-02-28 18:30:20|207.82|205.9|207.67|205.75|207.97|206.05|207.67|205.75|0
1646073030000|2022-02-28 18:30:30|207.82|205.9|206.92|205|207.82|205.9|206.92|205|0
1646073040000|2022-02-28 18:30:40|206.46|204.54|206.08|204.16|206.46|204.54|206.01|204.09|0
1646073050000|2022-02-28 18:30:50|206.01|204.09|206.08|204.16|206.08|204.16|206.01|204.09|0
1646073060000|2022-02-28 18:31:00|205.71|203.79|205.78|203.86|205.78|203.86|205.18|203.26|0
1646073070000|2022-02-28 18:31:10|205.33|203.41|205.71|203.79|206.01|204.09|205.33|203.41|0
1646073080000|2022-02-28 18:31:20|205.86|203.94|205.48|203.56|205.86|203.94|205.26|203.34|0
1646073090000|2022-02-28 18:31:30|205.41|203.49|205.41|203.49|205.41|203.49|205.41|203.49|0
1646073100000|2022-02-28 18:31:40|205.56|203.64|205.71|203.79|205.71|203.79|205.48|203.56|0
1646073110000|2022-02-28 18:31:50|206.08|204.16|206.61|204.69|206.61|204.69|206.08|204.16|0
1646073120000|2022-02-28 18:32:00|207.22|205.3|207.67|205.75|207.67|205.75|207.22|205.3|0
1646073130000|2022-02-28 18:32:10|208.28|206.36|209.03|207.11|209.03|207.11|208.28|206.36|0
1646073140000|2022-02-28 18:32:20|208.8|206.88|209.03|207.11|209.03|207.11|208.65|206.73|0
1646073150000|2022-02-28 18:32:30|209.49|207.57|210.4|208.48|210.4|208.48|209.49|207.57|0
1646073160000|2022-02-28 18:32:40|210.25|208.33|210.1|208.18|210.55|208.63|210.1|208.18|0
1646073170000|2022-02-28 18:32:50|210.25|208.33|207.37|205.45|210.25|208.33|207.37|205.45|0
1646073180000|2022-02-28 18:33:00|207.97|206.05|207.97|206.05|207.97|206.05|207.82|205.9|0
1646073190000|2022-02-28 18:33:10|208.04|206.12|207.82|205.9|208.35|206.43|207.82|205.9|0
1646073200000|2022-02-28 18:33:20|207.89|205.97|207.82|205.9|207.89|205.97|207.74|205.82|0
1646073210000|2022-02-28 18:33:30|207.97|206.05|208.27|206.35|208.27|206.35|207.97|206.05|0
1646073220000|2022-02-28 18:33:40|208.43|206.51|208.2|206.28|208.43|206.51|208.2|206.28|0
1646073230000|2022-02-28 18:33:50|207.97|206.05|207.82|205.9|207.97|206.05|207.82|205.9|0
1646073240000|2022-02-28 18:34:00|207.37|205.45|206.31|204.39|207.37|205.45|206.31|204.39|0
1646073250000|2022-02-28 18:34:10|206.76|204.84|205.86|203.94|206.76|204.84|205.86|203.94|0
1646073260000|2022-02-28 18:34:20|205.55|203.63|205.55|203.63|205.71|203.79|205.55|203.63|0
1646073270000|2022-02-28 18:34:30|205.4|203.48|205.63|203.71|205.63|203.71|205.4|203.48|0
1646073280000|2022-02-28 18:34:40|205.25|203.33|205.63|203.71|205.63|203.71|205.25|203.33|0
1646073290000|2022-02-28 18:34:50|206.31|204.39|207.06|205.14|207.06|205.14|206.31|204.39|0
1646073300000|2022-02-28 18:35:00|206.91|204.99|207.21|205.29|207.82|205.9|206.91|204.99|0
1646073310000|2022-02-28 18:35:10|207.36|205.44|206.76|204.84|207.36|205.44|206.76|204.84|0
1646073320000|2022-02-28 18:35:20|206.31|204.39|206.01|204.09|206.61|204.69|206.01|204.09|0
1646073330000|2022-02-28 18:35:30|205.7|203.78|205.85|203.93|206.01|204.09|205.55|203.63|0
1646073340000|2022-02-28 18:35:40|205.78|203.86|205.47|203.55|206.08|204.16|205.47|203.55|0
1646073350000|2022-02-28 18:35:50|205.4|203.48|205.1|203.18|205.4|203.48|205.1|203.18|0
1646073360000|2022-02-28 18:36:00|205.4|203.48|206.68|204.76|206.68|204.76|205.4|203.48|0
1646073370000|2022-02-28 18:36:10|206.83|204.91|207.06|205.14|207.21|205.29|206.83|204.91|0
1646073380000|2022-02-28 18:36:20|206.91|204.99|206.38|204.46|206.91|204.99|206.38|204.46|0
1646073390000|2022-02-28 18:36:30|206.76|204.84|208.42|206.5|208.42|206.5|206.76|204.84|0
1646073400000|2022-02-28 18:36:40|208.12|206.2|208.12|206.2|208.27|206.35|208.12|206.2|0
1646073410000|2022-02-28 18:36:50|207.82|205.9|207.82|205.9|207.97|206.05|207.82|205.9|0
1646073420000|2022-02-28 18:37:00|207.66|205.74|207.82|205.9|207.82|205.9|207.21|205.29|0
1646073430000|2022-02-28 18:37:10|208.12|206.2|207.97|206.05|208.12|206.2|207.82|205.9|0
1646073440000|2022-02-28 18:37:20|207.82|205.9|208.12|206.2|208.12|206.2|207.82|205.9|0
1646073450000|2022-02-28 18:37:30|207.81|205.89|208.42|206.5|208.42|206.5|207.81|205.89|0
1646073460000|2022-02-28 18:37:40|208.34|206.42|208.27|206.35|208.42|206.5|208.19|206.27|0
1646073470000|2022-02-28 18:37:50|208.42|206.5|208.12|206.2|208.42|206.5|208.12|206.2|0
1646073480000|2022-02-28 18:38:00|207.97|206.05|209.33|207.41|209.33|207.41|207.97|206.05|0
1646073490000|2022-02-28 18:38:10|209.71|207.79|210.4|208.48|210.4|208.48|209.71|207.79|0
1646073500000|2022-02-28 18:38:20|210.09|208.17|209.79|207.87|210.09|208.17|209.79|207.87|0
1646073510000|2022-02-28 18:38:30|209.71|207.79|209.18|207.26|209.71|207.79|209.18|207.26|0
1646073520000|2022-02-28 18:38:40|208.8|206.88|208.57|206.65|209.03|207.11|208.57|206.65|0
1646073530000|2022-02-28 18:38:50|208.72|206.8|208.42|206.5|208.72|206.8|208.42|206.5|0
1646073540000|2022-02-28 18:39:00|208.12|206.2|209.33|207.41|209.33|207.41|208.12|206.2|0
1646073550000|2022-02-28 18:39:10|209.18|207.26|208.57|206.65|209.18|207.26|208.57|206.65|0
1646073560000|2022-02-28 18:39:20|208.72|206.8|208.27|206.35|208.72|206.8|208.27|206.35|0
1646073570000|2022-02-28 18:39:30|208.42|206.5|209.18|207.26|209.18|207.26|208.27|206.35|0
1646073580000|2022-02-28 18:39:40|209.63|207.71|209.94|208.02|209.94|208.02|209.63|207.71|0
1646073590000|2022-02-28 18:39:50|209.79|207.87|209.55|207.63|209.79|207.87|209.55|207.63|0
1646073600000|2022-02-28 18:40:00|209.63|207.71|208.87|206.95|209.94|208.02|208.87|206.95|0
1646073610000|2022-02-28 18:40:10|208.72|206.8|209.33|207.41|209.33|207.41|208.72|206.8|0
1646073620000|2022-02-28 18:40:20|209.48|207.56|209.94|208.02|209.94|208.02|209.33|207.41|0
1646073630000|2022-02-28 18:40:30|210.09|208.17|208.72|206.8|210.09|208.17|208.72|206.8|0
1646073640000|2022-02-28 18:40:40|209.02|207.1|209.02|207.1|209.02|207.1|208.72|206.8|0
1646073650000|2022-02-28 18:40:50|208.87|206.95|209.18|207.26|209.25|207.33|208.87|206.95|0
1646073660000|2022-02-28 18:41:00|209.33|207.41|210.54|208.62|210.54|208.62|209.33|207.41|0
1646073670000|2022-02-28 18:41:10|210.24|208.32|211.46|209.54|211.46|209.54|210.24|208.32|0
1646073680000|2022-02-28 18:41:20|211.61|209.69|211.46|209.54|211.61|209.69|211.46|209.54|0
1646073690000|2022-02-28 18:41:30|211.53|209.61|211.69|209.77|211.77|209.85|211.53|209.61|0
1646073700000|2022-02-28 18:41:40|211.31|209.39|210.85|208.93|211.61|209.69|210.85|208.93|0
1646073710000|2022-02-28 18:41:50|210.7|208.78|210.85|208.93|210.85|208.93|210.7|208.78|0
1646073720000|2022-02-28 18:42:00|211.15|209.23|210.7|208.78|211.15|209.23|210.7|208.78|0
1646073730000|2022-02-28 18:42:10|210.54|208.62|210.54|208.62|210.77|208.85|210.54|208.62|0
1646073740000|2022-02-28 18:42:20|210.92|209|211|209.08|211|209.08|210.7|208.78|0
1646073750000|2022-02-28 18:42:30|211.07|209.15|212.07|210.15|212.07|210.15|211.07|209.15|0
1646073760000|2022-02-28 18:42:40|212.3|210.38|212.22|210.3|212.3|210.38|211.99|210.07|0
1646073770000|2022-02-28 18:42:50|212.3|210.38|211.76|209.84|212.3|210.38|211.76|209.84|0
1646073780000|2022-02-28 18:43:00|211.46|209.54|211.68|209.76|211.76|209.84|211.46|209.54|0
1646073790000|2022-02-28 18:43:10|211.61|209.69|212.68|210.76|212.68|210.76|211.61|209.69|0
1646073800000|2022-02-28 18:43:20|212.38|210.46|212.53|210.61|212.53|210.61|212.07|210.15|0
1646073810000|2022-02-28 18:43:30|211.92|210|212.38|210.46|212.38|210.46|211.92|210|0
1646073820000|2022-02-28 18:43:40|212.68|210.76|212.3|210.38|212.68|210.76|212.3|210.38|0
1646073830000|2022-02-28 18:43:50|212.45|210.53|212.07|210.15|212.45|210.53|212.07|210.15|0
1646073840000|2022-02-28 18:44:00|211.61|209.69|211|209.08|211.61|209.69|211|209.08|0
1646073850000|2022-02-28 18:44:10|210.54|208.62|210.54|208.62|210.77|208.85|210.54|208.62|0
1646073860000|2022-02-28 18:44:20|210.46|208.54|209.93|208.01|210.46|208.54|209.93|208.01|0
1646073870000|2022-02-28 18:44:30|210.24|208.32|209.78|207.86|210.24|208.32|209.78|207.86|0
1646073880000|2022-02-28 18:44:40|209.63|207.71|208.26|206.34|209.63|207.71|208.26|206.34|0
1646073890000|2022-02-28 18:44:50|207.96|206.04|208.41|206.49|208.41|206.49|207.65|205.73|0
1646073900000|2022-02-28 18:45:00|208.72|206.8|208.41|206.49|208.87|206.95|208.41|206.49|0
1646073910000|2022-02-28 18:45:10|208.56|206.64|207.2|205.28|208.56|206.64|207.2|205.28|0
1646073920000|2022-02-28 18:45:20|206.97|205.05|206.9|204.98|207.2|205.28|206.9|204.98|0
1646073930000|2022-02-28 18:45:30|206.97|205.05|207.81|205.89|207.81|205.89|206.97|205.05|0
1646073940000|2022-02-28 18:45:40|208.11|206.19|208.48|206.56|208.48|206.56|208.11|206.19|0
1646073950000|2022-02-28 18:45:50|208.11|206.19|207.5|205.58|208.11|206.19|207.5|205.58|0
1646073960000|2022-02-28 18:46:00|207.57|205.65|207.96|206.04|207.96|206.04|207.57|205.65|0
1646073970000|2022-02-28 18:46:10|207.8|205.88|208.11|206.19|208.11|206.19|207.8|205.88|0
1646073980000|2022-02-28 18:46:20|207.96|206.04|208.56|206.64|208.56|206.64|207.96|206.04|0
1646073990000|2022-02-28 18:46:30|209.02|207.1|209.17|207.25|209.62|207.7|209.02|207.1|0
1646074000000|2022-02-28 18:46:40|208.87|206.95|207.8|205.88|208.87|206.95|207.8|205.88|0
1646074010000|2022-02-28 18:46:50|207.35|205.43|207.72|205.8|207.72|205.8|207.12|205.2|0
1646074020000|2022-02-28 18:47:00|208.18|206.26|208.71|206.79|208.71|206.79|208.18|206.26|0
1646074030000|2022-02-28 18:47:10|208.63|206.71|208.26|206.34|208.63|206.71|208.26|206.34|0
1646074040000|2022-02-28 18:47:20|208.11|206.19|208.18|206.26|208.56|206.64|208.11|206.19|0
1646074050000|2022-02-28 18:47:30|208.11|206.19|207.57|205.65|208.11|206.19|207.57|205.65|0
1646074060000|2022-02-28 18:47:40|207.95|206.03|208.33|206.41|208.33|206.41|207.95|206.03|0
1646074070000|2022-02-28 18:47:50|207.88|205.96|207.42|205.5|207.88|205.96|207.05|205.13|0
1646074080000|2022-02-28 18:48:00|207.72|205.8|207.5|205.58|207.95|206.03|207.5|205.58|0
1646074090000|2022-02-28 18:48:10|206.74|204.82|205.99|204.07|206.74|204.82|205.99|204.07|0
1646074100000|2022-02-28 18:48:20|205.54|203.62|205.24|203.32|205.54|203.62|205.24|203.32|0
1646074110000|2022-02-28 18:48:30|205.54|203.62|206.36|204.44|206.36|204.44|205.24|203.32|0
1646074120000|2022-02-28 18:48:40|206.59|204.67|206.89|204.97|206.89|204.97|206.59|204.67|0
1646074130000|2022-02-28 18:48:50|207.42|205.5|208.41|206.49|208.41|206.49|207.42|205.5|0
1646074140000|2022-02-28 18:49:00|208.56|206.64|208.41|206.49|208.71|206.79|208.41|206.49|0
1646074150000|2022-02-28 18:49:10|208.56|206.64|208.56|206.64|208.56|206.64|208.56|206.64|0
1646074160000|2022-02-28 18:49:20|208.26|206.34|208.78|206.86|208.86|206.94|208.26|206.34|0
1646074170000|2022-02-28 18:49:30|209.77|207.85|209.93|208.01|209.93|208.01|209.77|207.85|0
1646074180000|2022-02-28 18:49:40|209.77|207.85|209.62|207.7|209.93|208.01|209.62|207.7|0
1646074190000|2022-02-28 18:49:50|209.69|207.77|210.38|208.46|210.53|208.61|209.69|207.77|0
1646074200000|2022-02-28 18:50:00|211.14|209.22|211.76|209.84|211.76|209.84|211.14|209.22|0
1646074210000|2022-02-28 18:50:10|211.22|209.3|211.91|209.99|211.91|209.99|211.22|209.3|0
1646074220000|2022-02-28 18:50:20|211.45|209.53|211.45|209.53|211.45|209.53|211.37|209.45|0
1646074230000|2022-02-28 18:50:30|211.52|209.6|211.91|209.99|211.91|209.99|211.52|209.6|0
1646074240000|2022-02-28 18:50:40|211.6|209.68|211.52|209.6|211.68|209.76|211.52|209.6|0
1646074250000|2022-02-28 18:50:50|211.45|209.53|211.75|209.83|211.75|209.83|211.45|209.53|0
1646074260000|2022-02-28 18:51:00|211.6|209.68|213.97|212.05|213.97|212.05|211.6|209.68|0
1646074270000|2022-02-28 18:51:10|213.75|211.83|214.52|212.6|214.52|212.6|213.59|211.67|0
1646074280000|2022-02-28 18:51:20|214.67|212.75|214.21|212.29|214.67|212.75|214.05|212.13|0
1646074290000|2022-02-28 18:51:30|214.67|212.75|215.6|213.68|215.75|213.83|214.67|212.75|0
1646074300000|2022-02-28 18:51:40|216.06|214.14|215.75|213.83|216.06|214.14|215.6|213.68|0
1646074310000|2022-02-28 18:51:50|215.9|213.98|215.51|213.59|216.21|214.29|215.51|213.59|0
1646074320000|2022-02-28 18:52:00|214.98|213.06|214.36|212.44|214.98|213.06|214.36|212.44|0
1646074330000|2022-02-28 18:52:10|214.05|212.13|214.28|212.36|214.28|212.36|213.9|211.98|0
1646074340000|2022-02-28 18:52:20|213.82|211.9|214.05|212.13|214.05|212.13|213.82|211.9|0
1646074350000|2022-02-28 18:52:30|214.21|212.29|214.05|212.13|214.36|212.44|214.05|212.13|0
1646074360000|2022-02-28 18:52:40|213.44|211.52|213.82|211.9|213.82|211.9|213.44|211.52|0
1646074370000|2022-02-28 18:52:50|213.9|211.98|214.59|212.67|214.59|212.67|213.9|211.98|0
1646074380000|2022-02-28 18:53:00|214.98|213.06|214.67|212.75|215.13|213.21|214.67|212.75|0
1646074390000|2022-02-28 18:53:10|214.74|212.82|214.67|212.75|215.13|213.21|214.67|212.75|0
1646074400000|2022-02-28 18:53:20|215.59|213.67|215.28|213.36|215.9|213.98|215.28|213.36|0
1646074410000|2022-02-28 18:53:30|215.75|213.83|216.29|214.37|216.29|214.37|215.59|213.67|0
1646074420000|2022-02-28 18:53:40|215.9|213.98|215.82|213.9|215.9|213.98|215.75|213.83|0
1646074430000|2022-02-28 18:53:50|216.13|214.21|216.13|214.21|216.13|214.21|216.06|214.14|0
1646074440000|2022-02-28 18:54:00|215.75|213.83|215.13|213.21|215.75|213.83|215.13|213.21|0
1646074450000|2022-02-28 18:54:10|214.67|212.75|215.51|213.59|215.51|213.59|214.67|212.75|0
1646074460000|2022-02-28 18:54:20|215.44|213.52|215.59|213.67|215.59|213.67|215.36|213.44|0
1646074470000|2022-02-28 18:54:30|215.28|213.36|215.82|213.9|215.9|213.98|215.28|213.36|0
1646074480000|2022-02-28 18:54:40|215.75|213.83|215.9|213.98|215.9|213.98|215.75|213.83|0
1646074490000|2022-02-28 18:54:50|215.75|213.83|214.05|212.13|215.9|213.98|214.05|212.13|0
1646074500000|2022-02-28 18:55:00|214.67|212.75|214.36|212.44|214.67|212.75|214.2|212.28|0
1646074510000|2022-02-28 18:55:10|214.2|212.28|214.51|212.59|214.67|212.75|214.12|212.2|0
1646074520000|2022-02-28 18:55:20|214.36|212.44|213.43|211.51|214.36|212.44|213.43|211.51|0
1646074530000|2022-02-28 18:55:30|212.82|210.9|213.28|211.36|213.28|211.36|212.82|210.9|0
1646074540000|2022-02-28 18:55:40|213.05|211.13|213.43|211.51|213.43|211.51|213.05|211.13|0
1646074550000|2022-02-28 18:55:50|213.51|211.59|213.51|211.59|213.51|211.59|213.28|211.36|0
1646074560000|2022-02-28 18:56:00|214.05|212.13|214.43|212.51|214.43|212.51|214.05|212.13|0
1646074570000|2022-02-28 18:56:10|214.66|212.74|215.44|213.52|215.44|213.52|214.66|212.74|0
1646074580000|2022-02-28 18:56:20|214.97|213.05|214.82|212.9|214.97|213.05|214.82|212.9|0
1646074590000|2022-02-28 18:56:30|214.51|212.59|213.89|211.97|214.51|212.59|213.74|211.82|0
1646074600000|2022-02-28 18:56:40|213.59|211.67|213.51|211.59|213.66|211.74|213.43|211.51|0
1646074610000|2022-02-28 18:56:50|213.05|211.13|213.59|211.67|213.59|211.67|213.05|211.13|0
1646074620000|2022-02-28 18:57:00|213.43|211.51|213.89|211.97|213.89|211.97|213.43|211.51|0
1646074630000|2022-02-28 18:57:10|214.05|212.13|214.82|212.9|214.82|212.9|214.05|212.13|0
1646074640000|2022-02-28 18:57:20|214.66|212.74|214.89|212.97|214.97|213.05|214.66|212.74|0
1646074650000|2022-02-28 18:57:30|214.97|213.05|214.66|212.74|214.97|213.05|214.66|212.74|0
1646074660000|2022-02-28 18:57:40|214.35|212.43|214.82|212.9|214.82|212.9|214.35|212.43|0
1646074670000|2022-02-28 18:57:50|214.97|213.05|214.66|212.74|214.97|213.05|214.66|212.74|0
1646074680000|2022-02-28 18:58:00|214.51|212.59|214.2|212.28|214.89|212.97|214.2|212.28|0
1646074690000|2022-02-28 18:58:10|213.97|212.05|213.43|211.51|213.97|212.05|213.12|211.2|0
1646074700000|2022-02-28 18:58:20|213.12|211.2|212.97|211.05|213.12|211.2|212.82|210.9|0
1646074710000|2022-02-28 18:58:30|212.36|210.44|211.44|209.52|212.36|210.44|211.44|209.52|0
1646074720000|2022-02-28 18:58:40|211.13|209.21|211.75|209.83|211.75|209.83|211.13|209.21|0
1646074730000|2022-02-28 18:58:50|211.13|209.21|211.59|209.67|211.67|209.75|211.13|209.21|0
1646074740000|2022-02-28 18:59:00|211.75|209.83|212.36|210.44|212.51|210.59|211.75|209.83|0
1646074750000|2022-02-28 18:59:10|212.05|210.13|212.36|210.44|212.36|210.44|211.9|209.98|0
1646074760000|2022-02-28 18:59:20|212.51|210.59|212.97|211.05|212.97|211.05|212.51|210.59|0
1646074770000|2022-02-28 18:59:30|212.82|210.9|212.82|210.9|212.82|210.9|212.82|210.9|0
1646074780000|2022-02-28 18:59:40|212.74|210.82|213.43|211.51|213.43|211.51|212.74|210.82|0
1646074790000|2022-02-28 18:59:50|213.58|211.66|213.5|211.58|213.58|211.66|213.5|211.58|0
1646074800000|2022-02-28 19:00:00|213.12|211.2|212.36|210.44|213.12|211.2|212.36|210.44|0
1646074810000|2022-02-28 19:00:10|211.82|209.9|211.59|209.67|211.82|209.9|211.13|209.21|0
1646074820000|2022-02-28 19:00:20|210.37|208.45|210.06|208.14|210.67|208.75|210.06|208.14|0
1646074830000|2022-02-28 19:00:30|210.67|208.75|210.67|208.75|210.67|208.75|210.67|208.75|0
1646074840000|2022-02-28 19:00:40|209.91|207.99|209.46|207.54|210.06|208.14|209.46|207.54|0
1646074850000|2022-02-28 19:00:50|209.53|207.61|210.06|208.14|210.52|208.6|209.53|207.61|0
1646074860000|2022-02-28 19:01:00|209.53|207.61|209.46|207.54|209.61|207.69|209.46|207.54|0
1646074870000|2022-02-28 19:01:10|209.76|207.84|210.83|208.91|210.83|208.91|209.76|207.84|0
1646074880000|2022-02-28 19:01:20|210.67|208.75|210.52|208.6|210.83|208.91|210.52|208.6|0
1646074890000|2022-02-28 19:01:30|210.83|208.91|210.06|208.14|210.83|208.91|210.06|208.14|0
1646074900000|2022-02-28 19:01:40|208.7|206.78|208.54|206.62|208.7|206.78|208.24|206.32|0
1646074910000|2022-02-28 19:01:50|208.39|206.47|208.24|206.32|208.39|206.47|208.24|206.32|0
1646074920000|2022-02-28 19:02:00|207.79|205.87|207.18|205.26|208.39|206.47|207.18|205.26|0
1646074930000|2022-02-28 19:02:10|206.95|205.03|205.97|204.05|206.95|205.03|205.97|204.05|0
1646074940000|2022-02-28 19:02:20|206.43|204.51|206.27|204.35|206.43|204.51|206.27|204.35|0
1646074950000|2022-02-28 19:02:30|206.43|204.51|205.97|204.05|206.43|204.51|205.52|203.6|0
1646074960000|2022-02-28 19:02:40|205.52|203.6|205.97|204.05|206.12|204.2|205.52|203.6|0
1646074970000|2022-02-28 19:02:50|206.42|204.5|205.52|203.6|206.73|204.81|205.52|203.6|0
1646074980000|2022-02-28 19:03:00|206.12|204.2|206.2|204.28|206.2|204.28|205.97|204.05|0
1646074990000|2022-02-28 19:03:10|205.82|203.9|205.44|203.52|205.97|204.05|205.44|203.52|0
1646075000000|2022-02-28 19:03:20|206.73|204.81|206.8|204.88|206.8|204.88|206.27|204.35|0
1646075010000|2022-02-28 19:03:30|206.73|204.81|205.52|203.6|206.73|204.81|205.52|203.6|0
1646075020000|2022-02-28 19:03:40|205.37|203.45|205.14|203.22|205.97|204.05|205.07|203.15|0
1646075030000|2022-02-28 19:03:50|205.22|203.3|204.39|202.47|205.22|203.3|204.39|202.47|0
1646075040000|2022-02-28 19:04:00|204.77|202.85|204.17|202.25|204.77|202.85|204.17|202.25|0
1646075050000|2022-02-28 19:04:10|203.87|201.95|203.57|201.65|204.09|202.17|203.57|201.65|0
1646075060000|2022-02-28 19:04:20|202.82|200.9|202.74|200.82|203.19|201.27|202.44|200.52|0
1646075070000|2022-02-28 19:04:30|201.63|199.71|202.07|200.15|202.07|200.15|201.63|199.71|0
1646075080000|2022-02-28 19:04:40|201.7|199.78|200.44|198.52|201.7|199.78|200.44|198.52|0
1646075090000|2022-02-28 19:04:50|200.14|198.22|199.55|197.63|200.14|198.22|199.55|197.63|0
1646075100000|2022-02-28 19:05:00|199.1|197.18|200.21|198.29|200.51|198.59|199.1|197.18|0
1646075110000|2022-02-28 19:05:10|199.84|197.92|199.17|197.25|199.84|197.92|199.17|197.25|0
1646075120000|2022-02-28 19:05:20|199.32|197.4|199.62|197.7|199.62|197.7|198.95|197.03|0
1646075130000|2022-02-28 19:05:30|199.99|198.07|200.21|198.29|200.21|198.29|199.91|197.99|0
1646075140000|2022-02-28 19:05:40|200.14|198.22|199.47|197.55|200.14|198.22|199.47|197.55|0
1646075150000|2022-02-28 19:05:50|199.4|197.48|198.36|196.44|199.4|197.48|198.36|196.44|0
1646075160000|2022-02-28 19:06:00|198.66|196.74|199.69|197.77|199.69|197.77|198.66|196.74|0
1646075170000|2022-02-28 19:06:10|199.4|197.48|199.1|197.18|199.47|197.55|199.1|197.18|0
1646075180000|2022-02-28 19:06:20|199.17|197.25|199.25|197.33|199.55|197.63|199.17|197.25|0
1646075190000|2022-02-28 19:06:30|199.32|197.4|199.4|197.48|199.4|197.48|198.95|197.03|0
1646075200000|2022-02-28 19:06:40|199.25|197.33|200.06|198.14|200.06|198.14|199.25|197.33|0
1646075210000|2022-02-28 19:06:50|199.91|197.99|199.91|197.99|200.58|198.66|199.91|197.99|0
1646075220000|2022-02-28 19:07:00|199.54|197.62|199.91|197.99|199.91|197.99|199.25|197.33|0
1646075230000|2022-02-28 19:07:10|199.25|197.33|198.21|196.29|199.25|197.33|198.21|196.29|0
1646075240000|2022-02-28 19:07:20|197.48|195.56|197.11|195.19|197.48|195.56|197.11|195.19|0
1646075250000|2022-02-28 19:07:30|197.62|195.7|197.99|196.07|198.07|196.15|197.62|195.7|0
1646075260000|2022-02-28 19:07:40|198.21|196.29|198.07|196.15|198.21|196.29|197.92|196|0
1646075270000|2022-02-28 19:07:50|197.92|196|197.77|195.85|198.07|196.15|197.55|195.63|0
1646075280000|2022-02-28 19:08:00|198.21|196.29|198.07|196.15|198.21|196.29|198.07|196.15|0
1646075290000|2022-02-28 19:08:10|197.62|195.7|197.18|195.26|197.77|195.85|197.18|195.26|0
1646075300000|2022-02-28 19:08:20|197.03|195.11|197.03|195.11|197.03|195.11|197.03|195.11|0
1646075310000|2022-02-28 19:08:30|197.18|195.26|197.18|195.26|197.18|195.26|197.18|195.26|0
1646075320000|2022-02-28 19:08:40|197.03|195.11|195.57|193.65|197.03|195.11|195.42|193.5|0
1646075330000|2022-02-28 19:08:50|194.98|193.06|195.2|193.28|195.27|193.35|194.69|192.77|0
1646075340000|2022-02-28 19:09:00|194.54|192.62|194.4|192.48|194.54|192.62|194.4|192.48|0
1646075350000|2022-02-28 19:09:10|193.96|192.04|193.52|191.6|193.96|192.04|193.52|191.6|0
1646075360000|2022-02-28 19:09:20|193.67|191.75|193.38|191.46|193.67|191.75|193.3|191.38|0
1646075370000|2022-02-28 19:09:30|193.09|191.17|193.23|191.31|193.23|191.31|193.09|191.17|0
1646075380000|2022-02-28 19:09:40|193.38|191.46|193.67|191.75|193.81|191.89|193.38|191.46|0
1646075390000|2022-02-28 19:09:50|193.81|191.89|193.23|191.31|193.96|192.04|193.23|191.31|0
1646075400000|2022-02-28 19:10:00|193.38|191.46|192.79|190.87|193.52|191.6|192.79|190.87|0
1646075410000|2022-02-28 19:10:10|192.94|191.02|192.21|190.29|192.94|191.02|192.07|190.15|0
1646075420000|2022-02-28 19:10:20|191.78|189.86|191.63|189.71|191.92|190|191.63|189.71|0
1646075430000|2022-02-28 19:10:30|192.5|190.58|192.21|190.29|192.79|190.87|192.21|190.29|0
1646075440000|2022-02-28 19:10:40|192.07|190.15|191.63|189.71|192.21|190.29|191.63|189.71|0
1646075450000|2022-02-28 19:10:50|192.07|190.15|192.36|190.44|192.36|190.44|192.07|190.15|0
1646075460000|2022-02-28 19:11:00|192.79|190.87|191.92|190|192.79|190.87|191.92|190|0
1646075470000|2022-02-28 19:11:10|191.63|189.71|191.34|189.42|191.63|189.71|191.34|189.42|0
1646075480000|2022-02-28 19:11:20|191.2|189.28|192.07|190.15|192.07|190.15|191.2|189.28|0
1646075490000|2022-02-28 19:11:30|191.92|190|191.49|189.57|191.92|190|191.49|189.57|0
1646075500000|2022-02-28 19:11:40|190.91|188.99|191.34|189.42|191.34|189.42|190.62|188.7|0
1646075510000|2022-02-28 19:11:50|191.41|189.49|189.44|187.52|191.41|189.49|188.93|187.01|0
1646075520000|2022-02-28 19:12:00|189.59|187.67|192.39|190.47|193.12|191.2|189.59|187.67|0
1646075530000|2022-02-28 19:12:10|192.54|190.62|196.82|194.9|196.82|194.9|192.54|190.62|0
1646075540000|2022-02-28 19:12:20|196.53|194.61|195.66|193.74|196.53|194.61|195.66|193.74|0
1646075550000|2022-02-28 19:12:30|196.09|194.17|194.31|192.39|196.09|194.17|193.87|191.95|0
1646075560000|2022-02-28 19:12:40|194.45|192.53|194.74|192.82|195.03|193.11|194.45|192.53|0
1646075570000|2022-02-28 19:12:50|195.32|193.4|194.45|192.53|195.32|193.4|194.45|192.53|0
1646075580000|2022-02-28 19:13:00|194.31|192.39|193.87|191.95|194.31|192.39|193.73|191.81|0
1646075590000|2022-02-28 19:13:10|194.45|192.53|195.61|193.69|195.61|193.69|194.31|192.39|0
1646075600000|2022-02-28 19:13:20|195.47|193.55|194.89|192.97|195.47|193.55|194.89|192.97|0
1646075610000|2022-02-28 19:13:30|195.47|193.55|194.89|192.97|195.47|193.55|194.89|192.97|0
1646075620000|2022-02-28 19:13:40|194.52|192.6|194.31|192.39|194.89|192.97|194.31|192.39|0
1646075630000|2022-02-28 19:13:50|194.6|192.68|195.32|193.4|195.32|193.4|194.45|192.53|0
1646075640000|2022-02-28 19:14:00|195.47|193.55|195.47|193.55|195.9|193.98|195.32|193.4|0
1646075650000|2022-02-28 19:14:10|195.61|193.69|196.56|194.64|196.56|194.64|195.61|193.69|0
1646075660000|2022-02-28 19:14:20|196.92|195|196.78|194.86|196.92|195|196.49|194.57|0
1646075670000|2022-02-28 19:14:30|196.92|195|196.92|195|196.92|195|196.92|195|0
1646075680000|2022-02-28 19:14:40|196.49|194.57|196.63|194.71|196.85|194.93|196.41|194.49|0
1646075690000|2022-02-28 19:14:50|197.07|195.15|197.22|195.3|197.22|195.3|196.92|195|0
1646075700000|2022-02-28 19:15:00|196.85|194.93|197.36|195.44|197.36|195.44|196.34|194.42|0
1646075710000|2022-02-28 19:15:10|197.65|195.73|199.56|197.64|199.56|197.64|197.58|195.66|0
1646075720000|2022-02-28 19:15:20|200.3|198.38|198.68|196.76|200.3|198.38|198.68|196.76|0
1646075730000|2022-02-28 19:15:30|198.53|196.61|198.24|196.32|198.53|196.61|197.95|196.03|0
1646075740000|2022-02-28 19:15:40|198.97|197.05|198.97|197.05|199.63|197.71|198.97|197.05|0
1646075750000|2022-02-28 19:15:50|198.9|196.98|198.83|196.91|198.97|197.05|198.83|196.91|0
1646075760000|2022-02-28 19:16:00|199.12|197.2|199.27|197.35|199.27|197.35|199.12|197.2|0
1646075770000|2022-02-28 19:16:10|199.12|197.2|196.78|194.86|199.12|197.2|196.78|194.86|0
1646075780000|2022-02-28 19:16:20|196.34|194.42|197.14|195.22|197.14|195.22|196.34|194.42|0
1646075790000|2022-02-28 19:16:30|197.43|195.51|196.63|194.71|197.43|195.51|196.63|194.71|0
1646075800000|2022-02-28 19:16:40|196.92|195|197.51|195.59|197.65|195.73|196.92|195|0
1646075810000|2022-02-28 19:16:50|197.36|195.44|197.21|195.29|197.36|195.44|197.21|195.29|0
1646075820000|2022-02-28 19:17:00|196.7|194.78|198.53|196.61|198.68|196.76|196.7|194.78|0
1646075830000|2022-02-28 19:17:10|199.12|197.2|198.09|196.17|199.12|197.2|197.95|196.03|0
1646075840000|2022-02-28 19:17:20|198.38|196.46|197.8|195.88|198.38|196.46|197.8|195.88|0
1646075850000|2022-02-28 19:17:30|197.94|196.02|197.72|195.8|198.09|196.17|197.72|195.8|0
1646075860000|2022-02-28 19:17:40|197.8|195.88|196.63|194.71|197.8|195.88|196.63|194.71|0
1646075870000|2022-02-28 19:17:50|196.34|194.42|196.05|194.13|196.34|194.42|195.97|194.05|0
1646075880000|2022-02-28 19:18:00|194.52|192.6|194.16|192.24|194.52|192.6|194.16|192.24|0
1646075890000|2022-02-28 19:18:10|195.46|193.54|195.68|193.76|195.68|193.76|195.17|193.25|0
1646075900000|2022-02-28 19:18:20|195.61|193.69|196.41|194.49|196.41|194.49|195.53|193.61|0
1646075910000|2022-02-28 19:18:30|197.07|195.15|197.72|195.8|197.72|195.8|197.07|195.15|0
1646075920000|2022-02-28 19:18:40|197.5|195.58|198.09|196.17|198.09|196.17|197.5|195.58|0
1646075930000|2022-02-28 19:18:50|198.38|196.46|198.24|196.32|198.68|196.76|198.09|196.17|0
1646075940000|2022-02-28 19:19:00|198.09|196.17|198.53|196.61|198.82|196.9|198.09|196.17|0
1646075950000|2022-02-28 19:19:10|198.68|196.76|198.45|196.53|198.68|196.76|198.45|196.53|0
1646075960000|2022-02-28 19:19:20|198.68|196.76|198.68|196.76|198.68|196.76|198.53|196.61|0
1646075970000|2022-02-28 19:19:30|198.82|196.9|199.04|197.12|199.04|197.12|198.82|196.9|0
1646075980000|2022-02-28 19:19:40|198.82|196.9|199.41|197.49|199.56|197.64|198.82|196.9|0
1646075990000|2022-02-28 19:19:50|199.56|197.64|199.85|197.93|200|198.08|199.56|197.64|0
1646076000000|2022-02-28 19:20:00|200.29|198.37|198.82|196.9|200.29|198.37|198.82|196.9|0
1646076010000|2022-02-28 19:20:10|198.75|196.83|198.74|196.82|199.04|197.12|198.67|196.75|0
1646076020000|2022-02-28 19:20:20|198.82|196.9|198.97|197.05|199.11|197.19|198.82|196.9|0
1646076030000|2022-02-28 19:20:30|198.67|196.75|199.26|197.34|199.26|197.34|198.67|196.75|0
1646076040000|2022-02-28 19:20:40|199.41|197.49|199.56|197.64|199.85|197.93|199.26|197.34|0
1646076050000|2022-02-28 19:20:50|199.11|197.19|197.94|196.02|199.11|197.19|197.94|196.02|0
1646076060000|2022-02-28 19:21:00|198.09|196.17|197.79|195.87|198.38|196.46|197.79|195.87|0
1646076070000|2022-02-28 19:21:10|198.38|196.46|199.41|197.49|199.41|197.49|198.38|196.46|0
1646076080000|2022-02-28 19:21:20|199.7|197.78|198.82|196.9|199.7|197.78|198.82|196.9|0
1646076090000|2022-02-28 19:21:30|198.16|196.24|197.65|195.73|198.23|196.31|197.65|195.73|0
1646076100000|2022-02-28 19:21:40|197.94|196.02|198.53|196.61|198.53|196.61|197.94|196.02|0
1646076110000|2022-02-28 19:21:50|198.09|196.17|198.09|196.17|198.09|196.17|198.01|196.09|0
1646076120000|2022-02-28 19:22:00|198.97|197.05|199.26|197.34|199.26|197.34|198.82|196.9|0
1646076130000|2022-02-28 19:22:10|199.04|197.12|199.11|197.19|199.11|197.19|198.97|197.05|0
1646076140000|2022-02-28 19:22:20|198.53|196.61|197.65|195.73|198.53|196.61|197.65|195.73|0
1646076150000|2022-02-28 19:22:30|198.74|196.82|198.74|196.82|198.74|196.82|198.52|196.6|0
1646076160000|2022-02-28 19:22:40|198.67|196.75|198.74|196.82|198.74|196.82|198.23|196.31|0
1646076170000|2022-02-28 19:22:50|198.82|196.9|198.67|196.75|198.89|196.97|198.67|196.75|0
1646076180000|2022-02-28 19:23:00|198.59|196.67|196.91|194.99|198.89|196.97|196.91|194.99|0
1646076190000|2022-02-28 19:23:10|197.64|195.72|197.64|195.72|197.64|195.72|197.64|195.72|0
1646076200000|2022-02-28 19:23:20|197.35|195.43|196.62|194.7|197.35|195.43|196.48|194.56|0
1646076210000|2022-02-28 19:23:30|195.75|193.83|195.02|193.1|195.75|193.83|195.02|193.1|0
1646076220000|2022-02-28 19:23:40|195.24|193.32|194.73|192.81|195.31|193.39|194.73|192.81|0
1646076230000|2022-02-28 19:23:50|194.15|192.23|195.46|193.54|195.46|193.54|194|192.08|0
1646076240000|2022-02-28 19:24:00|195.6|193.68|195.53|193.61|195.75|193.83|195.31|193.39|0
1646076250000|2022-02-28 19:24:10|195.23|193.31|194.58|192.66|195.23|193.31|193.57|191.65|0
1646076260000|2022-02-28 19:24:20|194.87|192.95|194.51|192.59|194.87|192.95|194.51|192.59|0
1646076270000|2022-02-28 19:24:30|194.44|192.52|194.87|192.95|194.87|192.95|194.44|192.52|0
1646076280000|2022-02-28 19:24:40|194.73|192.81|194.87|192.95|195.02|193.1|194.73|192.81|0
1646076290000|2022-02-28 19:24:50|194.36|192.44|193.42|191.5|194.36|192.44|193.42|191.5|0
1646076300000|2022-02-28 19:25:00|194.15|192.23|194.29|192.37|194.58|192.66|194.15|192.23|0
1646076310000|2022-02-28 19:25:10|193.86|191.94|194.29|192.37|194.44|192.52|193.86|191.94|0
1646076320000|2022-02-28 19:25:20|194.58|192.66|194.87|192.95|195.09|193.17|194.58|192.66|0
1646076330000|2022-02-28 19:25:30|195.09|193.17|195.16|193.24|195.16|193.24|195.02|193.1|0
1646076340000|2022-02-28 19:25:40|196.04|194.12|195.31|193.39|196.04|194.12|195.09|193.17|0
1646076350000|2022-02-28 19:25:50|194.73|192.81|195.89|193.97|195.89|193.97|194.73|192.81|0
1646076360000|2022-02-28 19:26:00|195.96|194.04|196.33|194.41|197.06|195.14|195.96|194.04|0
1646076370000|2022-02-28 19:26:10|196.62|194.7|196.33|194.41|196.62|194.7|196.04|194.12|0
1646076380000|2022-02-28 19:26:20|196.76|194.84|197.42|195.5|197.49|195.57|196.76|194.84|0
1646076390000|2022-02-28 19:26:30|197.35|195.43|197.42|195.5|197.42|195.5|197.06|195.14|0
1646076400000|2022-02-28 19:26:40|197.49|195.57|197.2|195.28|197.49|195.57|197.2|195.28|0
1646076410000|2022-02-28 19:26:50|197.06|195.14|195.74|193.82|197.06|195.14|195.74|193.82|0
1646076420000|2022-02-28 19:27:00|196.47|194.55|194.73|192.81|196.47|194.55|194.73|192.81|0
1646076430000|2022-02-28 19:27:10|194.87|192.95|194.15|192.23|194.87|192.95|194.15|192.23|0
1646076440000|2022-02-28 19:27:20|194|192.08|193.71|191.79|194|192.08|193.49|191.57|0
1646076450000|2022-02-28 19:27:30|194|192.08|194.87|192.95|194.87|192.95|194|192.08|0
1646076460000|2022-02-28 19:27:40|195.45|193.53|195.01|193.09|195.45|193.53|195.01|193.09|0
1646076470000|2022-02-28 19:27:50|194.72|192.8|194.43|192.51|195.01|193.09|194.29|192.37|0
1646076480000|2022-02-28 19:28:00|194.5|192.58|195.01|193.09|195.16|193.24|194.5|192.58|0
1646076490000|2022-02-28 19:28:10|194.72|192.8|194.79|192.87|195.16|193.24|194.58|192.66|0
1646076500000|2022-02-28 19:28:20|194.29|192.37|194.58|192.66|194.72|192.8|194.29|192.37|0
1646076510000|2022-02-28 19:28:30|194|192.08|194.29|192.37|194.29|192.37|194|192.08|0
1646076520000|2022-02-28 19:28:40|194.14|192.22|194.21|192.29|194.21|192.29|194.14|192.22|0
1646076530000|2022-02-28 19:28:50|194.29|192.37|194.14|192.22|194.43|192.51|194|192.08|0
1646076540000|2022-02-28 19:29:00|193.92|192|194.87|192.95|194.87|192.95|193.92|192|0
1646076550000|2022-02-28 19:29:10|195.59|193.67|196.18|194.26|196.25|194.33|195.59|193.67|0
1646076560000|2022-02-28 19:29:20|195.89|193.97|196.61|194.69|196.91|194.99|195.89|193.97|0
1646076570000|2022-02-28 19:29:30|196.47|194.55|196.18|194.26|196.47|194.55|196.03|194.11|0
1646076580000|2022-02-28 19:29:40|195.23|193.31|194.65|192.73|195.23|193.31|194.65|192.73|0
1646076590000|2022-02-28 19:29:50|195.01|193.09|195.52|193.6|195.52|193.6|195.01|193.09|0
1646076600000|2022-02-28 19:30:00|195.3|193.38|195.3|193.38|195.3|193.38|195.3|193.38|0
1646076610000|2022-02-28 19:30:10|195.59|193.67|194.58|192.66|195.59|193.67|194.58|192.66|0
1646076620000|2022-02-28 19:30:20|194.14|192.22|193.56|191.64|194.14|192.22|193.56|191.64|0
1646076630000|2022-02-28 19:30:30|193.63|191.71|194.65|192.73|194.65|192.73|193.49|191.57|0
1646076640000|2022-02-28 19:30:40|194.79|192.87|195.01|193.09|195.01|193.09|194.72|192.8|0
1646076650000|2022-02-28 19:30:50|195.23|193.31|194|192.08|195.23|193.31|194|192.08|0
1646076660000|2022-02-28 19:31:00|194.58|192.66|195.01|193.09|195.01|193.09|194.58|192.66|0
1646076670000|2022-02-28 19:31:10|195.52|193.6|195.08|193.16|195.52|193.6|194.79|192.87|0
1646076680000|2022-02-28 19:31:20|195.16|193.24|195.52|193.6|195.81|193.89|195.16|193.24|0
1646076690000|2022-02-28 19:31:30|196.32|194.4|195.88|193.96|196.32|194.4|195.88|193.96|0
1646076700000|2022-02-28 19:31:40|195.59|193.67|195.95|194.03|195.95|194.03|195.59|193.67|0
1646076710000|2022-02-28 19:31:50|195.88|193.96|196.76|194.84|196.76|194.84|195.88|193.96|0
1646076720000|2022-02-28 19:32:00|197.34|195.42|195.01|193.09|197.34|195.42|195.01|193.09|0
1646076730000|2022-02-28 19:32:10|194.86|192.94|194.28|192.36|194.86|192.94|193.85|191.93|0
1646076740000|2022-02-28 19:32:20|194.57|192.65|193.41|191.49|194.79|192.87|193.41|191.49|0
1646076750000|2022-02-28 19:32:30|192.98|191.06|193.13|191.21|193.13|191.21|192.98|191.06|0
1646076760000|2022-02-28 19:32:40|192.76|190.84|193.13|191.21|193.13|191.21|192.69|190.77|0
1646076770000|2022-02-28 19:32:50|193.56|191.64|194.14|192.22|194.14|192.22|193.56|191.64|0
1646076780000|2022-02-28 19:33:00|194.72|192.8|194.5|192.58|194.72|192.8|194.5|192.58|0
1646076790000|2022-02-28 19:33:10|194.86|192.94|195.59|193.67|195.59|193.67|194.86|192.94|0
1646076800000|2022-02-28 19:33:20|195.44|193.52|195.3|193.38|195.59|193.67|195.15|193.23|0
1646076810000|2022-02-28 19:33:30|195.66|193.74|196.46|194.54|196.46|194.54|195.66|193.74|0
1646076820000|2022-02-28 19:33:40|195.73|193.81|195.08|193.16|195.88|193.96|195.08|193.16|0
1646076830000|2022-02-28 19:33:50|194.72|192.8|194.72|192.8|194.72|192.8|194.43|192.51|0
1646076840000|2022-02-28 19:34:00|194.93|193.01|195.22|193.3|195.37|193.45|194.93|193.01|0
1646076850000|2022-02-28 19:34:10|195.37|193.45|194.72|192.8|195.44|193.52|194.64|192.72|0
1646076860000|2022-02-28 19:34:20|194.79|192.87|195.22|193.3|195.22|193.3|194.79|192.87|0
1646076870000|2022-02-28 19:34:30|195.73|193.81|195.01|193.09|195.73|193.81|195.01|193.09|0
1646076880000|2022-02-28 19:34:40|195.15|193.23|194.93|193.01|195.15|193.23|194.43|192.51|0
1646076890000|2022-02-28 19:34:50|194.57|192.65|194.86|192.94|194.86|192.94|194.57|192.65|0
1646076900000|2022-02-28 19:35:00|194.72|192.8|195.3|193.38|195.44|193.52|194.72|192.8|0
1646076910000|2022-02-28 19:35:10|195.01|193.09|195.73|193.81|195.73|193.81|195.01|193.09|0
1646076920000|2022-02-28 19:35:20|195.66|193.74|194.93|193.01|195.66|193.74|194.93|193.01|0
1646076930000|2022-02-28 19:35:30|195.15|193.23|196.9|194.98|196.9|194.98|194.86|192.94|0
1646076940000|2022-02-28 19:35:40|196.46|194.54|196.38|194.46|196.46|194.54|196.31|194.39|0
1646076950000|2022-02-28 19:35:50|196.53|194.61|196.31|194.39|196.53|194.61|196.31|194.39|0
1646076960000|2022-02-28 19:36:00|196.24|194.32|196.31|194.39|196.31|194.39|195.73|193.81|0
1646076970000|2022-02-28 19:36:10|197.04|195.12|197.78|195.86|197.78|195.86|197.04|195.12|0
1646076980000|2022-02-28 19:36:20|198.51|196.59|197.48|195.56|198.51|196.59|197.48|195.56|0
1646076990000|2022-02-28 19:36:30|197.78|195.86|197.63|195.71|198.21|196.29|197.63|195.71|0
1646077000000|2022-02-28 19:36:40|197.85|195.93|197.19|195.27|197.85|195.93|197.11|195.19|0
1646077010000|2022-02-28 19:36:50|197.63|195.71|197.63|195.71|198.07|196.15|197.63|195.71|0
1646077020000|2022-02-28 19:37:00|197.48|195.56|198.8|196.88|198.8|196.88|197.48|195.56|0
1646077030000|2022-02-28 19:37:10|199.54|197.62|199.09|197.17|200.12|198.2|199.09|197.17|0
1646077040000|2022-02-28 19:37:20|198.95|197.03|197.77|195.85|198.95|197.03|197.77|195.85|0
1646077050000|2022-02-28 19:37:30|197.63|195.71|197.63|195.71|198.07|196.15|197.63|195.71|0
1646077060000|2022-02-28 19:37:40|197.48|195.56|196.9|194.98|197.48|195.56|196.9|194.98|0
1646077070000|2022-02-28 19:37:50|197.19|195.27|196.75|194.83|197.19|195.27|196.75|194.83|0
1646077080000|2022-02-28 19:38:00|197.19|195.27|197.04|195.12|197.19|195.27|196.75|194.83|0
1646077090000|2022-02-28 19:38:10|197.11|195.19|196.75|194.83|197.11|195.19|196.67|194.75|0
1646077100000|2022-02-28 19:38:20|196.53|194.61|196.6|194.68|196.6|194.68|196.46|194.54|0
1646077110000|2022-02-28 19:38:30|196.9|194.98|197.11|195.19|197.19|195.27|196.9|194.98|0
1646077120000|2022-02-28 19:38:40|196.6|194.68|196.31|194.39|196.6|194.68|196.31|194.39|0
1646077130000|2022-02-28 19:38:50|196.24|194.32|196.31|194.39|196.38|194.46|196.24|194.32|0
1646077140000|2022-02-28 19:39:00|196.02|194.1|195.36|193.44|196.02|194.1|195.36|193.44|0
1646077150000|2022-02-28 19:39:10|194.93|193.01|194.57|192.65|194.93|193.01|193.99|192.07|0
1646077160000|2022-02-28 19:39:20|194.71|192.79|194.86|192.94|195.07|193.15|194.49|192.57|0
1646077170000|2022-02-28 19:39:30|194.71|192.79|195.29|193.37|195.29|193.37|194.71|192.79|0
1646077180000|2022-02-28 19:39:40|195.44|193.52|195.29|193.37|195.58|193.66|195.15|193.23|0
1646077190000|2022-02-28 19:39:50|195.07|193.15|195.22|193.3|195.22|193.3|194.85|192.93|0
1646077200000|2022-02-28 19:40:00|194.78|192.86|196.16|194.24|196.31|194.39|194.78|192.86|0
1646077210000|2022-02-28 19:40:10|196.53|194.61|195.58|193.66|196.53|194.61|195.58|193.66|0
1646077220000|2022-02-28 19:40:20|195.44|193.52|196.45|194.53|196.45|194.53|195.44|193.52|0
1646077230000|2022-02-28 19:40:30|196.16|194.24|195.87|193.95|196.16|194.24|195.87|193.95|0
1646077240000|2022-02-28 19:40:40|195.07|193.15|194.56|192.64|195.07|193.15|194.56|192.64|0
1646077250000|2022-02-28 19:40:50|195|193.08|195|193.08|195.21|193.29|195|193.08|0
1646077260000|2022-02-28 19:41:00|195.8|193.88|195.94|194.02|196.31|194.39|195.43|193.51|0
1646077270000|2022-02-28 19:41:10|196.16|194.24|196.31|194.39|196.31|194.39|196.16|194.24|0
1646077280000|2022-02-28 19:41:20|196.52|194.6|197.62|195.7|197.77|195.85|196.45|194.53|0
1646077290000|2022-02-28 19:41:30|197.77|195.85|197.04|195.12|197.77|195.85|197.04|195.12|0
1646077300000|2022-02-28 19:41:40|196.67|194.75|196.23|194.31|196.67|194.75|196.02|194.1|0
1646077310000|2022-02-28 19:41:50|196.16|194.24|196.74|194.82|196.82|194.9|196.16|194.24|0
1646077320000|2022-02-28 19:42:00|197.48|195.56|197.48|195.56|197.84|195.92|197.48|195.56|0
1646077330000|2022-02-28 19:42:10|197.33|195.41|197.91|195.99|197.91|195.99|197.33|195.41|0
1646077340000|2022-02-28 19:42:20|197.84|195.92|198.35|196.43|198.35|196.43|197.84|195.92|0
1646077350000|2022-02-28 19:42:30|198.06|196.14|198.5|196.58|198.5|196.58|198.06|196.14|0
1646077360000|2022-02-28 19:42:40|197.77|195.85|198.21|196.29|198.28|196.36|197.77|195.85|0
1646077370000|2022-02-28 19:42:50|198.13|196.21|199.82|197.9|199.82|197.9|198.13|196.21|0
1646077380000|2022-02-28 19:43:00|200.85|198.93|201.74|199.82|201.74|199.82|200.85|198.93|0
1646077390000|2022-02-28 19:43:10|201.59|199.67|202.48|200.56|202.48|200.56|201.59|199.67|0
1646077400000|2022-02-28 19:43:20|202.04|200.12|202.33|200.41|202.33|200.41|201.96|200.04|0
1646077410000|2022-02-28 19:43:30|202.04|200.12|202.33|200.41|202.7|200.78|202.04|200.12|0
1646077420000|2022-02-28 19:43:40|202.11|200.19|202.19|200.27|202.33|200.41|202.11|200.19|0
1646077430000|2022-02-28 19:43:50|201.66|199.74|201.59|199.67|201.66|199.74|201.44|199.52|0
1646077440000|2022-02-28 19:44:00|201.3|199.38|203.97|202.05|203.97|202.05|201.3|199.38|0
1646077450000|2022-02-28 19:44:10|204.12|202.2|205.46|203.54|205.46|203.54|204.12|202.2|0
1646077460000|2022-02-28 19:44:20|205.01|203.09|205.01|203.09|205.31|203.39|205.01|203.09|0
1646077470000|2022-02-28 19:44:30|204.86|202.94|204.86|202.94|204.86|202.94|204.86|202.94|0
1646077480000|2022-02-28 19:44:40|204.56|202.64|204.71|202.79|204.78|202.86|204.56|202.64|0
1646077490000|2022-02-28 19:44:50|204.26|202.34|203.97|202.05|204.26|202.34|203.97|202.05|0
1646077500000|2022-02-28 19:45:00|204.12|202.2|204.26|202.34|204.26|202.34|203.89|201.97|0
1646077510000|2022-02-28 19:45:10|204.56|202.64|204.26|202.34|204.56|202.64|203.97|202.05|0
1646077520000|2022-02-28 19:45:20|203.82|201.9|203.37|201.45|203.89|201.97|203.14|201.22|0
1646077530000|2022-02-28 19:45:30|203.29|201.37|203.37|201.45|203.67|201.75|203.29|201.37|0
1646077540000|2022-02-28 19:45:40|203.29|201.37|203.22|201.3|203.37|201.45|203.22|201.3|0
1646077550000|2022-02-28 19:45:50|202.92|201|202.92|201|203.07|201.15|202.92|201|0
1646077560000|2022-02-28 19:46:00|202.63|200.71|203.29|201.37|203.29|201.37|202.63|200.71|0
1646077570000|2022-02-28 19:46:10|203.82|201.9|203.37|201.45|203.82|201.9|203.22|201.3|0
1646077580000|2022-02-28 19:46:20|203.07|201.15|203.52|201.6|203.82|201.9|203.07|201.15|0
1646077590000|2022-02-28 19:46:30|203.82|201.9|203.67|201.75|204.11|202.19|203.67|201.75|0
1646077600000|2022-02-28 19:46:40|203.22|201.3|202.4|200.48|203.22|201.3|202.4|200.48|0
1646077610000|2022-02-28 19:46:50|202.77|200.85|202.7|200.78|203.07|201.15|202.63|200.71|0
1646077620000|2022-02-28 19:47:00|202.92|201|202.33|200.41|203.37|201.45|202.33|200.41|0
1646077630000|2022-02-28 19:47:10|202.48|200.56|202.1|200.18|202.48|200.56|201.74|199.82|0
1646077640000|2022-02-28 19:47:20|201.88|199.96|202.18|200.26|202.18|200.26|201.88|199.96|0
1646077650000|2022-02-28 19:47:30|201.96|200.04|201.74|199.82|202.33|200.41|201.74|199.82|0
1646077660000|2022-02-28 19:47:40|202.03|200.11|202.1|200.18|202.18|200.26|202.03|200.11|0
1646077670000|2022-02-28 19:47:50|201.74|199.82|200.85|198.93|201.74|199.82|200.85|198.93|0
1646077680000|2022-02-28 19:48:00|201.07|199.15|201.51|199.59|201.51|199.59|201.07|199.15|0
1646077690000|2022-02-28 19:48:10|201.14|199.22|201.29|199.37|201.29|199.37|201|199.08|0
1646077700000|2022-02-28 19:48:20|200.92|199|200.85|198.93|201.36|199.44|200.85|198.93|0
1646077710000|2022-02-28 19:48:30|200.7|198.78|200.18|198.26|200.85|198.93|200.18|198.26|0
1646077720000|2022-02-28 19:48:40|200.03|198.11|199.89|197.97|200.26|198.34|199.89|197.97|0
1646077730000|2022-02-28 19:48:50|199.82|197.9|199.52|197.6|199.82|197.9|199.52|197.6|0
1646077740000|2022-02-28 19:49:00|199.59|197.67|199.82|197.9|199.82|197.9|199.52|197.6|0
1646077750000|2022-02-28 19:49:10|200.18|198.26|200.99|199.07|200.99|199.07|200.18|198.26|0
1646077760000|2022-02-28 19:49:20|201.14|199.22|201.59|199.67|201.59|199.67|200.85|198.93|0
1646077770000|2022-02-28 19:49:30|200.92|199|200.7|198.78|200.92|199|200.4|198.48|0
1646077780000|2022-02-28 19:49:40|201.14|199.22|200.85|198.93|201.14|199.22|200.85|198.93|0
1646077790000|2022-02-28 19:49:50|200.7|198.78|200.85|198.93|200.99|199.07|200.7|198.78|0
1646077800000|2022-02-28 19:50:00|201.73|199.81|201.59|199.67|201.95|200.03|201.59|199.67|0
1646077810000|2022-02-28 19:50:10|201.51|199.59|201.29|199.37|201.51|199.59|200.85|198.93|0
1646077820000|2022-02-28 19:50:20|201.73|199.81|202.69|200.77|202.69|200.77|201.73|199.81|0
1646077830000|2022-02-28 19:50:30|202.4|200.48|201.58|199.66|202.4|200.48|201.58|199.66|0
1646077840000|2022-02-28 19:50:40|201.88|199.96|201.58|199.66|201.88|199.96|201.44|199.52|0
1646077850000|2022-02-28 19:50:50|202.03|200.11|201.29|199.37|202.03|200.11|201.29|199.37|0
1646077860000|2022-02-28 19:51:00|201.14|199.22|201.44|199.52|201.58|199.66|201.14|199.22|0
1646077870000|2022-02-28 19:51:10|201.36|199.44|201.21|199.29|201.36|199.44|200.99|199.07|0
1646077880000|2022-02-28 19:51:20|200.7|198.78|200.84|198.92|201.14|199.22|200.7|198.78|0
1646077890000|2022-02-28 19:51:30|200.99|199.07|200.99|199.07|200.99|199.07|200.84|198.92|0
1646077900000|2022-02-28 19:51:40|200.7|198.78|200.55|198.63|200.7|198.78|200.55|198.63|0
1646077910000|2022-02-28 19:51:50|200.25|198.33|200.55|198.63|200.84|198.92|200.25|198.33|0
1646077920000|2022-02-28 19:52:00|200.25|198.33|201.58|199.66|201.58|199.66|200.25|198.33|0
1646077930000|2022-02-28 19:52:10|201.29|199.37|200.4|198.48|201.29|199.37|200.4|198.48|0
1646077940000|2022-02-28 19:52:20|200.7|198.78|200.84|198.92|200.84|198.92|200.4|198.48|0
1646077950000|2022-02-28 19:52:30|200.99|199.07|201.14|199.22|201.21|199.29|200.99|199.07|0
1646077960000|2022-02-28 19:52:40|201.43|199.51|201.29|199.37|201.43|199.51|201.14|199.22|0
1646077970000|2022-02-28 19:52:50|201.43|199.51|201.43|199.51|201.73|199.81|201.43|199.51|0
1646077980000|2022-02-28 19:53:00|202.03|200.11|202.32|200.4|202.32|200.4|202.03|200.11|0
1646077990000|2022-02-28 19:53:10|202.03|200.11|202.47|200.55|202.62|200.7|202.03|200.11|0
1646078000000|2022-02-28 19:53:20|202.62|200.7|202.77|200.85|202.92|201|202.62|200.7|0
1646078010000|2022-02-28 19:53:30|202.62|200.7|202.62|200.7|202.62|200.7|202.32|200.4|0
1646078020000|2022-02-28 19:53:40|201.73|199.81|201.88|199.96|201.88|199.96|201.65|199.73|0
1646078030000|2022-02-28 19:53:50|202.02|200.1|202.62|200.7|202.62|200.7|202.02|200.1|0
1646078040000|2022-02-28 19:54:00|203.06|201.14|202.77|200.85|203.36|201.44|202.77|200.85|0
1646078050000|2022-02-28 19:54:10|203.06|201.14|202.17|200.25|203.06|201.14|202.17|200.25|0
1646078060000|2022-02-28 19:54:20|201.95|200.03|202.54|200.62|202.54|200.62|201.95|200.03|0
1646078070000|2022-02-28 19:54:30|203.06|201.14|203.21|201.29|203.21|201.29|203.06|201.14|0
1646078080000|2022-02-28 19:54:40|202.91|200.99|202.77|200.85|202.91|200.99|202.77|200.85|0
1646078090000|2022-02-28 19:54:50|203.06|201.14|203.06|201.14|203.36|201.44|203.06|201.14|0
1646078100000|2022-02-28 19:55:00|202.91|200.99|203.43|201.51|203.43|201.51|202.76|200.84|0
1646078110000|2022-02-28 19:55:10|203.51|201.59|204.7|202.78|204.7|202.78|203.51|201.59|0
1646078120000|2022-02-28 19:55:20|204.55|202.63|203.66|201.74|204.55|202.63|203.66|201.74|0
1646078130000|2022-02-28 19:55:30|203.21|201.29|203.06|201.14|203.21|201.29|202.91|200.99|0
1646078140000|2022-02-28 19:55:40|203.51|201.59|204.4|202.48|204.4|202.48|203.51|201.59|0
1646078150000|2022-02-28 19:55:50|204.25|202.33|205.67|203.75|205.67|203.75|204.25|202.33|0
1646078160000|2022-02-28 19:56:00|205.59|203.67|205.45|203.53|206.04|204.12|205.45|203.53|0
1646078170000|2022-02-28 19:56:10|205.22|203.3|204.85|202.93|205.22|203.3|204.85|202.93|0
1646078180000|2022-02-28 19:56:20|204.62|202.7|205|203.08|205|203.08|204.4|202.48|0
1646078190000|2022-02-28 19:56:30|205.07|203.15|205.89|203.97|205.89|203.97|205.07|203.15|0
1646078200000|2022-02-28 19:56:40|205.59|203.67|206.04|204.12|206.19|204.27|205.59|203.67|0
1646078210000|2022-02-28 19:56:50|205.89|203.97|205.89|203.97|205.89|203.97|205.74|203.82|0
1646078220000|2022-02-28 19:57:00|206.19|204.27|205.22|203.3|206.19|204.27|205.22|203.3|0
1646078230000|2022-02-28 19:57:10|205.14|203.22|204.6|202.68|205.14|203.22|203.4|201.48|0
1646078240000|2022-02-28 19:57:20|204.45|202.53|204.75|202.83|204.75|202.83|204.3|202.38|0
1646078250000|2022-02-28 19:57:30|204.45|202.53|204.6|202.68|204.6|202.68|204.45|202.53|0
1646078260000|2022-02-28 19:57:40|204.45|202.53|204.9|202.98|205.2|203.28|204.45|202.53|0
1646078270000|2022-02-28 19:57:50|204.75|202.83|204.6|202.68|204.75|202.83|204.45|202.53|0
1646078280000|2022-02-28 19:58:00|205.12|203.2|205.12|203.2|205.12|203.2|204.9|202.98|0
1646078290000|2022-02-28 19:58:10|205.05|203.13|204.75|202.83|205.5|203.58|204.75|202.83|0
1646078300000|2022-02-28 19:58:20|204.3|202.38|204.3|202.38|204.3|202.38|204.3|202.38|0
1646078310000|2022-02-28 19:58:30|204.75|202.83|205.05|203.13|205.05|203.13|204.75|202.83|0
1646078320000|2022-02-28 19:58:40|204.6|202.68|204.75|202.83|204.75|202.83|204.45|202.53|0
1646078330000|2022-02-28 19:58:50|204.6|202.68|204.6|202.68|204.75|202.83|204.6|202.68|0
1646078340000|2022-02-28 19:59:00|204.37|202.45|205.2|203.28|205.2|203.28|204.37|202.45|0
1646078350000|2022-02-28 19:59:10|204.45|202.53|204.07|202.15|204.45|202.53|204|202.08|0
1646078360000|2022-02-28 19:59:20|204|202.08|203.77|201.85|204|202.08|203.7|201.78|0
1646078370000|2022-02-28 19:59:30|203.85|201.93|202.5|200.58|203.85|201.93|202.5|200.58|0
1646078380000|2022-02-28 19:59:40|202.35|200.43|203.32|201.4|203.32|201.4|202.2|200.28|0
1646078390000|2022-02-28 19:59:50|203.02|201.1|202.95|201.03|203.24|201.32|202.95|201.03|0
1646078400000|2022-02-28 20:00:00|203.1|201.18|202.8|200.88|203.1|201.18|202.8|200.88|0
1646078410000|2022-02-28 20:00:10|202.05|200.13|202.5|200.58|202.65|200.73|202.05|200.13|0
1646078420000|2022-02-28 20:00:20|202.57|200.65|203.24|201.32|203.24|201.32|202.57|200.65|0
1646078430000|2022-02-28 20:00:30|202.94|201.02|202.05|200.13|202.94|201.02|202.05|200.13|0
1646078440000|2022-02-28 20:00:40|201.3|199.38|201|199.08|201.3|199.38|200.85|198.93|0
1646078450000|2022-02-28 20:00:50|201.45|199.53|201.15|199.23|201.75|199.83|201.15|199.23|0
1646078460000|2022-02-28 20:01:00|200.85|198.93|201.6|199.68|201.75|199.83|200.85|198.93|0
1646078470000|2022-02-28 20:01:10|201.45|199.53|201.45|199.53|201.45|199.53|201.45|199.53|0
1646078480000|2022-02-28 20:01:20|201.82|199.9|201.75|199.83|201.82|199.9|201.6|199.68|0
1646078490000|2022-02-28 20:01:30|202.64|200.72|203.39|201.47|203.69|201.77|202.64|200.72|0
1646078500000|2022-02-28 20:01:40|203.69|201.77|202.94|201.02|203.69|201.77|202.94|201.02|0
1646078510000|2022-02-28 20:01:50|202.79|200.87|202.49|200.57|202.79|200.87|202.27|200.35|0
1646078520000|2022-02-28 20:02:00|202.57|200.65|202.2|200.28|202.64|200.72|202.2|200.28|0
1646078530000|2022-02-28 20:02:10|203.09|201.17|203.24|201.32|203.24|201.32|202.64|200.72|0
1646078540000|2022-02-28 20:02:20|203.01|201.09|202.42|200.5|203.01|201.09|202.42|200.5|0
1646078550000|2022-02-28 20:02:30|202.19|200.27|202.49|200.57|202.49|200.57|202.19|200.27|0
1646078560000|2022-02-28 20:02:40|202.64|200.72|202.04|200.12|202.64|200.72|202.04|200.12|0
1646078570000|2022-02-28 20:02:50|201.75|199.83|201.3|199.38|201.97|200.05|201.3|199.38|0
1646078580000|2022-02-28 20:03:00|201.75|199.83|201.9|199.98|202.04|200.12|201.37|199.45|0
1646078590000|2022-02-28 20:03:10|202.12|200.2|202.34|200.42|202.34|200.42|201.9|199.98|0
1646078600000|2022-02-28 20:03:20|202.19|200.27|202.12|200.2|202.19|200.27|201.6|199.68|0
1646078610000|2022-02-28 20:03:30|202.04|200.12|202.04|200.12|202.19|200.27|201.89|199.97|0
1646078620000|2022-02-28 20:03:40|201.75|199.83|202.41|200.49|202.41|200.49|201.75|199.83|0
1646078630000|2022-02-28 20:03:50|202.64|200.72|202.34|200.42|202.64|200.72|202.12|200.2|0
1646078640000|2022-02-28 20:04:00|202.49|200.57|203.09|201.17|203.24|201.32|202.49|200.57|0
1646078650000|2022-02-28 20:04:10|202.94|201.02|203.09|201.17|203.09|201.17|202.94|201.02|0
1646078660000|2022-02-28 20:04:20|203.16|201.24|203.39|201.47|203.69|201.77|203.16|201.24|0
1646078670000|2022-02-28 20:04:30|203.09|201.17|202.94|201.02|203.09|201.17|202.79|200.87|0
1646078680000|2022-02-28 20:04:40|203.09|201.17|202.04|200.12|203.09|201.17|202.04|200.12|0
1646078690000|2022-02-28 20:04:50|202.34|200.42|201.3|199.38|202.34|200.42|201.3|199.38|0
1646078700000|2022-02-28 20:05:00|201.07|199.15|201.22|199.3|201.82|199.9|201|199.08|0
1646078710000|2022-02-28 20:05:10|201.07|199.15|199.81|197.89|201.15|199.23|199.81|197.89|0
1646078720000|2022-02-28 20:05:20|199.36|197.44|199.96|198.04|199.96|198.04|199.36|197.44|0
1646078730000|2022-02-28 20:05:30|199.51|197.59|198.62|196.7|199.51|197.59|198.62|196.7|0
1646078740000|2022-02-28 20:05:40|198.33|196.41|198.33|196.41|198.77|196.85|198.33|196.41|0
1646078750000|2022-02-28 20:05:50|198.48|196.56|198.25|196.33|198.48|196.56|197.74|195.82|0
1646078760000|2022-02-28 20:06:00|198.03|196.11|198.03|196.11|198.47|196.55|198.03|196.11|0
1646078770000|2022-02-28 20:06:10|197.88|195.96|197.07|195.15|198.03|196.11|197.07|195.15|0
1646078780000|2022-02-28 20:06:20|196.85|194.93|196.12|194.2|196.85|194.93|196.12|194.2|0
1646078790000|2022-02-28 20:06:30|196.04|194.12|195.97|194.05|196.19|194.27|195.97|194.05|0
1646078800000|2022-02-28 20:06:40|195.53|193.61|196.26|194.34|196.26|194.34|195.53|193.61|0
1646078810000|2022-02-28 20:06:50|196.63|194.71|196.7|194.78|197|195.08|196.63|194.71|0
1646078820000|2022-02-28 20:07:00|197|195.08|196.7|194.78|197|195.08|196.56|194.64|0
1646078830000|2022-02-28 20:07:10|196.41|194.49|196.26|194.34|196.56|194.64|196.26|194.34|0
1646078840000|2022-02-28 20:07:20|196.85|194.93|197.29|195.37|197.29|195.37|196.7|194.78|0
1646078850000|2022-02-28 20:07:30|197.59|195.67|198.47|196.55|198.62|196.7|197.59|195.67|0
1646078860000|2022-02-28 20:07:40|198.32|196.4|197.59|195.67|198.32|196.4|197.59|195.67|0
1646078870000|2022-02-28 20:07:50|197.88|195.96|198.03|196.11|198.18|196.26|197.88|195.96|0
1646078880000|2022-02-28 20:08:00|198.77|196.85|199.06|197.14|199.06|197.14|198.47|196.55|0
1646078890000|2022-02-28 20:08:10|198.77|196.85|198.47|196.55|199.51|197.59|198.47|196.55|0
1646078900000|2022-02-28 20:08:20|198.4|196.48|200.1|198.18|200.1|198.18|198.4|196.48|0
1646078910000|2022-02-28 20:08:30|200.4|198.48|199.8|197.88|200.4|198.48|199.8|197.88|0
1646078920000|2022-02-28 20:08:40|199.95|198.03|199.8|197.88|199.95|198.03|199.66|197.74|0
1646078930000|2022-02-28 20:08:50|200.25|198.33|199.95|198.03|200.25|198.33|199.95|198.03|0
1646078940000|2022-02-28 20:09:00|200.25|198.33|200.32|198.4|200.99|199.07|200.25|198.33|0
1646078950000|2022-02-28 20:09:10|200.17|198.25|200.55|198.63|200.77|198.85|200.17|198.25|0
1646078960000|2022-02-28 20:09:20|200.7|198.78|202.19|200.27|202.19|200.27|200.7|198.78|0
1646078970000|2022-02-28 20:09:30|202.78|200.86|202.34|200.42|202.93|201.01|202.34|200.42|0
1646078980000|2022-02-28 20:09:40|202.19|200.27|202.48|200.56|202.48|200.56|202.19|200.27|0
1646078990000|2022-02-28 20:09:50|202.19|200.27|201.96|200.04|202.19|200.27|201.96|200.04|0
1646079000000|2022-02-28 20:10:00|201.59|199.67|201.59|199.67|201.74|199.82|201.44|199.52|0
1646079010000|2022-02-28 20:10:10|201.14|199.22|200.55|198.63|201.14|199.22|200.55|198.63|0
1646079020000|2022-02-28 20:10:20|199.8|197.88|199.51|197.59|199.8|197.88|199.06|197.14|0
1646079030000|2022-02-28 20:10:30|199.21|197.29|199.95|198.03|199.95|198.03|199.21|197.29|0
1646079040000|2022-02-28 20:10:40|200.1|198.18|199.95|198.03|200.1|198.18|199.65|197.73|0
1646079050000|2022-02-28 20:10:50|200.1|198.18|199.95|198.03|200.1|198.18|199.65|197.73|0
1646079060000|2022-02-28 20:11:00|200.1|198.18|199.65|197.73|200.1|198.18|199.65|197.73|0
1646079070000|2022-02-28 20:11:10|200.25|198.33|201.14|199.22|201.14|199.22|200.25|198.33|0
1646079080000|2022-02-28 20:11:20|200.99|199.07|200.84|198.92|201.14|199.22|200.84|198.92|0
1646079090000|2022-02-28 20:11:30|200.76|198.84|201.59|199.67|201.59|199.67|200.76|198.84|0
1646079100000|2022-02-28 20:11:40|201.29|199.37|201.88|199.96|201.88|199.96|201.29|199.37|0
1646079110000|2022-02-28 20:11:50|201.14|199.22|200.02|198.1|201.14|199.22|200.02|198.1|0
1646079120000|2022-02-28 20:12:00|200.39|198.47|199.36|197.44|200.54|198.62|199.36|197.44|0
1646079130000|2022-02-28 20:12:10|199.06|197.14|198.91|196.99|199.06|197.14|198.76|196.84|0
1646079140000|2022-02-28 20:12:20|199.06|197.14|197.58|195.66|199.06|197.14|197.58|195.66|0
1646079150000|2022-02-28 20:12:30|197.43|195.51|197.58|195.66|197.88|195.96|197.43|195.51|0
1646079160000|2022-02-28 20:12:40|196.84|194.92|196.55|194.63|196.84|194.92|196.55|194.63|0
1646079170000|2022-02-28 20:12:50|196.84|194.92|197.14|195.22|197.14|195.22|196.84|194.92|0
1646079180000|2022-02-28 20:13:00|196.99|195.07|198.17|196.25|198.17|196.25|196.99|195.07|0
1646079190000|2022-02-28 20:13:10|198.02|196.1|198.32|196.4|198.32|196.4|198.02|196.1|0
1646079200000|2022-02-28 20:13:20|198.17|196.25|198.32|196.4|198.32|196.4|198.17|196.25|0
1646079210000|2022-02-28 20:13:30|197.87|195.95|198.24|196.32|198.47|196.55|197.87|195.95|0
1646079220000|2022-02-28 20:13:40|198.47|196.55|198.02|196.1|198.47|196.55|198.02|196.1|0
1646079230000|2022-02-28 20:13:50|198.17|196.25|198.32|196.4|198.61|196.69|198.17|196.25|0
1646079240000|2022-02-28 20:14:00|198.91|196.99|199.21|197.29|199.21|197.29|198.61|196.69|0
1646079250000|2022-02-28 20:14:10|199.35|197.43|198.46|196.54|199.35|197.43|198.32|196.4|0
1646079260000|2022-02-28 20:14:20|198.02|196.1|198.24|196.32|198.32|196.4|198.02|196.1|0
1646079270000|2022-02-28 20:14:30|198.46|196.54|198.91|196.99|198.91|196.99|198.46|196.54|0
1646079280000|2022-02-28 20:14:40|198.46|196.54|198.32|196.4|198.46|196.54|198.32|196.4|0
1646079290000|2022-02-28 20:14:50|198.46|196.54|198.32|196.4|198.46|196.54|198.32|196.4|0
1646079300000|2022-02-28 20:15:00|199.65|197.73|199.5|197.58|199.65|197.73|199.5|197.58|0
1646079310000|2022-02-28 20:15:10|199.35|197.43|199.5|197.58|199.95|198.03|199.35|197.43|0
1646079320000|2022-02-28 20:15:20|198.91|196.99|199.06|197.14|199.06|197.14|198.61|196.69|0
1646079330000|2022-02-28 20:15:30|199.35|197.43|199.5|197.58|199.5|197.58|199.2|197.28|0
1646079340000|2022-02-28 20:15:40|199.65|197.73|198.02|196.1|199.65|197.73|198.02|196.1|0
1646079350000|2022-02-28 20:15:50|198.17|196.25|198.17|196.25|198.32|196.4|197.72|195.8|0
1646079360000|2022-02-28 20:16:00|198.98|197.06|198.98|197.06|199.35|197.43|198.91|196.99|0
1646079370000|2022-02-28 20:16:10|198.46|196.54|198.17|196.25|198.46|196.54|198.02|196.1|0
1646079380000|2022-02-28 20:16:20|198.31|196.39|198.83|196.91|198.83|196.91|198.31|196.39|0
1646079390000|2022-02-28 20:16:30|198.76|196.84|199.27|197.35|199.5|197.58|198.76|196.84|0
1646079400000|2022-02-28 20:16:40|199.35|197.43|199.27|197.35|199.35|197.43|199.27|197.35|0
1646079410000|2022-02-28 20:16:50|199.5|197.58|199.35|197.43|199.5|197.58|199.2|197.28|0
1646079420000|2022-02-28 20:17:00|199.2|197.28|199.79|197.87|199.79|197.87|199.2|197.28|0
1646079430000|2022-02-28 20:17:10|199.65|197.73|201.28|199.36|202.03|200.11|199.65|197.73|0
1646079440000|2022-02-28 20:17:20|200.98|199.06|201.43|199.51|201.43|199.51|200.98|199.06|0
1646079450000|2022-02-28 20:17:30|202.03|200.11|202.77|200.85|202.77|200.85|202.03|200.11|0
1646079460000|2022-02-28 20:17:40|202.33|200.41|201.73|199.81|202.55|200.63|201.73|199.81|0
1646079470000|2022-02-28 20:17:50|201.88|199.96|201.28|199.36|201.88|199.96|201.28|199.36|0
1646079480000|2022-02-28 20:18:00|201.58|199.66|201.73|199.81|201.73|199.81|201.05|199.13|0
1646079490000|2022-02-28 20:18:10|201.28|199.36|201.13|199.21|201.58|199.66|201.13|199.21|0
1646079500000|2022-02-28 20:18:20|202.18|200.26|203.07|201.15|203.14|201.22|202.18|200.26|0
1646079510000|2022-02-28 20:18:30|203.97|202.05|203.82|201.9|204.27|202.35|203.29|201.37|0
1646079520000|2022-02-28 20:18:40|203.37|201.45|202.47|200.55|203.37|201.45|202.47|200.55|0
1646079530000|2022-02-28 20:18:50|202.32|200.4|202.47|200.55|202.47|200.55|202.17|200.25|0
1646079540000|2022-02-28 20:19:00|202.7|200.78|203.37|201.45|203.52|201.6|202.69|200.77|0
1646079550000|2022-02-28 20:19:10|203.67|201.75|203.29|201.37|203.97|202.05|203.29|201.37|0
1646079560000|2022-02-28 20:19:20|203.37|201.45|203.59|201.67|203.67|201.75|203.37|201.45|0
1646079570000|2022-02-28 20:19:30|203.37|201.45|203.52|201.6|203.52|201.6|203.37|201.45|0
1646079580000|2022-02-28 20:19:40|202.77|200.85|202.69|200.77|202.92|201|202.69|200.77|0
1646079590000|2022-02-28 20:19:50|202.92|201|202.47|200.55|202.92|201|202.32|200.4|0
1646079600000|2022-02-28 20:20:00|202.62|200.7|203.07|201.15|203.07|201.15|202.47|200.55|0
1646079610000|2022-02-28 20:20:10|203.67|201.75|203.82|201.9|203.82|201.9|203.67|201.75|0
1646079620000|2022-02-28 20:20:20|203.67|201.75|204.72|202.8|204.72|202.8|203.67|201.75|0
1646079630000|2022-02-28 20:20:30|205.47|203.55|206.38|204.46|206.38|204.46|205.02|203.1|0
1646079640000|2022-02-28 20:20:40|206.23|204.31|205.06|203.14|206.23|204.31|204.83|202.91|0
1646079650000|2022-02-28 20:20:50|205.81|203.89|205.97|204.05|205.97|204.05|205.81|203.89|0
1646079660000|2022-02-28 20:21:00|205.66|203.74|205.81|203.89|206.12|204.2|205.66|203.74|0
1646079670000|2022-02-28 20:21:10|205.97|204.05|206.42|204.5|206.49|204.57|205.97|204.05|0
1646079680000|2022-02-28 20:21:20|209.41|207.49|209.87|207.95|209.87|207.95|209.41|207.49|0
1646079690000|2022-02-28 20:21:30|210.47|208.55|209.94|208.02|210.47|208.55|209.94|208.02|0
1646079700000|2022-02-28 20:21:40|210.02|208.1|210.17|208.25|210.47|208.55|210.02|208.1|0
1646079710000|2022-02-28 20:21:50|210.02|208.1|210.02|208.1|210.02|208.1|210.02|208.1|0
1646079720000|2022-02-28 20:22:00|210.17|208.25|210.78|208.86|210.78|208.86|210.17|208.25|0
1646079730000|2022-02-28 20:22:10|210.17|208.25|209.86|207.94|210.17|208.25|209.56|207.64|0
1646079740000|2022-02-28 20:22:20|210.32|208.4|210.32|208.4|210.78|208.86|210.32|208.4|0
1646079750000|2022-02-28 20:22:30|210.78|208.86|210.62|208.7|210.78|208.86|210.62|208.7|0
1646079760000|2022-02-28 20:22:40|211.23|209.31|211.23|209.31|211.39|209.47|211.23|209.31|0
1646079770000|2022-02-28 20:22:50|210.93|209.01|210.24|208.32|211.08|209.16|210.17|208.25|0
1646079780000|2022-02-28 20:23:00|210.32|208.4|210.17|208.25|210.32|208.4|209.86|207.94|0
1646079790000|2022-02-28 20:23:10|210.32|208.4|208.95|207.03|210.32|208.4|208.95|207.03|0
1646079800000|2022-02-28 20:23:20|208.65|206.73|208.05|206.13|208.65|206.73|207.89|205.97|0
1646079810000|2022-02-28 20:23:30|208.2|206.28|208.27|206.35|208.35|206.43|208.2|206.28|0
1646079820000|2022-02-28 20:23:40|208.35|206.43|208.5|206.58|208.65|206.73|208.35|206.43|0
1646079830000|2022-02-28 20:23:50|205.43|203.51|205.12|203.2|205.43|203.51|205.12|203.2|0
1646079840000|2022-02-28 20:24:00|206.49|204.57|205.58|203.66|206.64|204.72|205.58|203.66|0
1646079850000|2022-02-28 20:24:10|205.27|203.35|205.12|203.2|205.27|203.35|205.12|203.2|0
1646079860000|2022-02-28 20:24:20|205.04|203.12|205.42|203.5|205.42|203.5|205.04|203.12|0
1646079870000|2022-02-28 20:24:30|205.27|203.35|205.73|203.81|205.88|203.96|205.27|203.35|0
1646079880000|2022-02-28 20:24:40|205.95|204.03|206.18|204.26|206.18|204.26|205.95|204.03|0
1646079890000|2022-02-28 20:24:50|206.64|204.72|206.49|204.57|206.64|204.72|206.49|204.57|0
1646079900000|2022-02-28 20:25:00|206.41|204.49|205.35|203.43|206.41|204.49|205.35|203.43|0
1646079910000|2022-02-28 20:25:10|205.88|203.96|206.03|204.11|206.33|204.41|205.88|203.96|0
1646079920000|2022-02-28 20:25:20|206.49|204.57|206.79|204.87|206.79|204.87|206.33|204.41|0
1646079930000|2022-02-28 20:25:30|206.03|204.11|206.18|204.26|206.18|204.26|205.88|203.96|0
1646079940000|2022-02-28 20:25:40|205.42|203.5|205.73|203.81|205.88|203.96|205.42|203.5|0
1646079950000|2022-02-28 20:25:50|206.49|204.57|204.97|203.05|206.64|204.72|204.97|203.05|0
1646079960000|2022-02-28 20:26:00|204.36|202.44|204.67|202.75|204.67|202.75|204.21|202.29|0
1646079970000|2022-02-28 20:26:10|204.36|202.44|204.51|202.59|204.51|202.59|204.36|202.44|0
1646079980000|2022-02-28 20:26:20|205.12|203.2|205.27|203.35|205.42|203.5|205.12|203.2|0
1646079990000|2022-02-28 20:26:30|205.73|203.81|205.88|203.96|206.03|204.11|205.57|203.65|0
1646080000000|2022-02-28 20:26:40|205.27|203.35|205.57|203.65|205.88|203.96|205.27|203.35|0
1646080010000|2022-02-28 20:26:50|206.33|204.41|206.03|204.11|206.33|204.41|206.03|204.11|0
1646080020000|2022-02-28 20:27:00|205.57|203.65|205.57|203.65|205.57|203.65|205.27|203.35|0
1646080030000|2022-02-28 20:27:10|205.42|203.5|205.57|203.65|205.72|203.8|205.42|203.5|0
1646080040000|2022-02-28 20:27:20|205.72|203.8|205.72|203.8|205.72|203.8|205.72|203.8|0
1646080050000|2022-02-28 20:27:30|206.33|204.41|207.24|205.32|207.4|205.48|206.33|204.41|0
1646080060000|2022-02-28 20:27:40|206.48|204.56|206.48|204.56|206.79|204.87|206.48|204.56|0
1646080070000|2022-02-28 20:27:50|206.64|204.72|206.79|204.87|206.79|204.87|206.18|204.26|0
1646080080000|2022-02-28 20:28:00|207.4|205.48|207.85|205.93|208.01|206.09|207.4|205.48|0
1646080090000|2022-02-28 20:28:10|207.62|205.7|208.84|206.92|208.84|206.92|207.62|205.7|0
1646080100000|2022-02-28 20:28:20|208.46|206.54|208.46|206.54|208.77|206.85|208.31|206.39|0
1646080110000|2022-02-28 20:28:30|208.23|206.31|208.77|206.85|208.77|206.85|208.23|206.31|0
1646080120000|2022-02-28 20:28:40|208.62|206.7|208.69|206.77|209.07|207.15|208.62|206.7|0
1646080130000|2022-02-28 20:28:50|208.77|206.85|208.23|206.31|208.77|206.85|208|206.08|0
1646080140000|2022-02-28 20:29:00|208.16|206.24|206.03|204.11|208.16|206.24|205.72|203.8|0
1646080150000|2022-02-28 20:29:10|205.72|203.8|205.57|203.65|205.72|203.8|205.57|203.65|0
1646080160000|2022-02-28 20:29:20|206.18|204.26|206.33|204.41|206.48|204.56|206.18|204.26|0
1646080170000|2022-02-28 20:29:30|206.03|204.11|206.33|204.41|206.33|204.41|205.57|203.65|0
1646080180000|2022-02-28 20:29:40|206.18|204.26|206.18|204.26|206.25|204.33|206.03|204.11|0
1646080190000|2022-02-28 20:29:50|205.95|204.03|205.27|203.35|205.95|204.03|205.27|203.35|0
1646080200000|2022-02-28 20:30:00|204.96|203.04|203.53|201.61|204.96|203.04|203.45|201.53|0
1646080210000|2022-02-28 20:30:10|203.91|201.99|203.45|201.53|203.91|201.99|203.45|201.53|0
1646080220000|2022-02-28 20:30:20|203.6|201.68|203.45|201.53|203.6|201.68|203|201.08|0
1646080230000|2022-02-28 20:30:30|203.15|201.23|202.85|200.93|203.3|201.38|202.85|200.93|0
1646080240000|2022-02-28 20:30:40|203|201.08|203.07|201.15|203.22|201.3|203|201.08|0
1646080250000|2022-02-28 20:30:50|203.3|201.38|203.15|201.23|203.3|201.38|203.15|201.23|0
1646080260000|2022-02-28 20:31:00|201.65|199.73|201.5|199.58|201.8|199.88|201.5|199.58|0
1646080270000|2022-02-28 20:31:10|202.77|200.85|201.65|199.73|202.77|200.85|201.65|199.73|0
1646080280000|2022-02-28 20:31:20|201.57|199.65|201.95|200.03|201.95|200.03|201.57|199.65|0
1646080290000|2022-02-28 20:31:30|202.4|200.48|201.65|199.73|202.4|200.48|201.35|199.43|0
1646080300000|2022-02-28 20:31:40|201.35|199.43|201.2|199.28|201.35|199.43|201.2|199.28|0
1646080310000|2022-02-28 20:31:50|201.05|199.13|201.5|199.58|201.5|199.58|201.05|199.13|0
1646080320000|2022-02-28 20:32:00|201.95|200.03|202.7|200.78|202.7|200.78|201.95|200.03|0
1646080330000|2022-02-28 20:32:10|202.55|200.63|201.65|199.73|202.55|200.63|201.65|199.73|0
1646080340000|2022-02-28 20:32:20|201.2|199.28|201.35|199.43|201.35|199.43|200.9|198.98|0
1646080350000|2022-02-28 20:32:30|201.5|199.58|201.65|199.73|202.02|200.1|201.5|199.58|0
1646080360000|2022-02-28 20:32:40|201.35|199.43|201.19|199.27|201.35|199.43|200.6|198.68|0
1646080370000|2022-02-28 20:32:50|201.05|199.13|201.19|199.27|201.19|199.27|200.45|198.53|0
1646080380000|2022-02-28 20:33:00|201.04|199.12|200.3|198.38|201.04|199.12|200.3|198.38|0
1646080390000|2022-02-28 20:33:10|200.37|198.45|200.45|198.53|201.34|199.42|200.37|198.45|0
1646080400000|2022-02-28 20:33:20|199.55|197.63|199.7|197.78|199.7|197.78|199.55|197.63|0
1646080410000|2022-02-28 20:33:30|199.77|197.85|199.25|197.33|199.77|197.85|199.25|197.33|0
1646080420000|2022-02-28 20:33:40|199.4|197.48|199.25|197.33|199.55|197.63|199.25|197.33|0
1646080430000|2022-02-28 20:33:50|199.4|197.48|199.55|197.63|199.55|197.63|199.4|197.48|0
1646080440000|2022-02-28 20:34:00|198.65|196.73|198.36|196.44|198.95|197.03|198.36|196.44|0
1646080450000|2022-02-28 20:34:10|198.13|196.21|198.21|196.29|198.21|196.29|197.98|196.06|0
1646080460000|2022-02-28 20:34:20|197.91|195.99|198.21|196.29|198.28|196.36|197.76|195.84|0
1646080470000|2022-02-28 20:34:30|198.8|196.88|198.8|196.88|198.95|197.03|198.8|196.88|0
1646080480000|2022-02-28 20:34:40|198.51|196.59|197.76|195.84|198.51|196.59|197.76|195.84|0
1646080490000|2022-02-28 20:34:50|197.98|196.06|197.76|195.84|197.98|196.06|197.76|195.84|0
1646080500000|2022-02-28 20:35:00|197.91|195.99|197.17|195.25|197.91|195.99|196.87|194.95|0
1646080510000|2022-02-28 20:35:10|197.02|195.1|197.02|195.1|197.02|195.1|197.02|195.1|0
1646080520000|2022-02-28 20:35:20|196.28|194.36|196.35|194.43|196.87|194.95|196.28|194.36|0
1646080530000|2022-02-28 20:35:30|196.28|194.36|195.84|193.92|196.28|194.36|195.54|193.62|0
1646080540000|2022-02-28 20:35:40|195.69|193.77|195.69|193.77|195.84|193.92|195.25|193.33|0
1646080550000|2022-02-28 20:35:50|196.58|194.66|197.61|195.69|197.61|195.69|196.58|194.66|0
1646080560000|2022-02-28 20:36:00|197.32|195.4|198.21|196.29|198.21|196.29|197.32|195.4|0
1646080570000|2022-02-28 20:36:10|197.76|195.84|197.53|195.61|197.91|195.99|197.32|195.4|0
1646080580000|2022-02-28 20:36:20|197.46|195.54|197.17|195.25|197.46|195.54|197.17|195.25|0
1646080590000|2022-02-28 20:36:30|194.51|192.59|195.1|193.18|195.1|193.18|194.36|192.44|0
1646080600000|2022-02-28 20:36:40|195.54|193.62|194.51|192.59|195.98|194.06|194.51|192.59|0
1646080610000|2022-02-28 20:36:50|194.36|192.44|194.51|192.59|194.66|192.74|194.36|192.44|0
1646080620000|2022-02-28 20:37:00|194.28|192.36|193.92|192|194.36|192.44|193.92|192|0
1646080630000|2022-02-28 20:37:10|194.21|192.29|193.77|191.85|194.21|192.29|193.77|191.85|0
1646080640000|2022-02-28 20:37:20|194.07|192.15|195.02|193.1|195.02|193.1|194.07|192.15|0
1646080650000|2022-02-28 20:37:30|195.31|193.39|195.54|193.62|195.54|193.62|194.95|193.03|0
1646080660000|2022-02-28 20:37:40|195.39|193.47|195.24|193.32|195.39|193.47|195.24|193.32|0
1646080670000|2022-02-28 20:37:50|195.69|193.77|196.28|194.36|196.28|194.36|195.69|193.77|0
1646080680000|2022-02-28 20:38:00|196.13|194.21|195.69|193.77|196.28|194.36|195.69|193.77|0
1646080690000|2022-02-28 20:38:10|195.76|193.84|195.69|193.77|195.98|194.06|195.39|193.47|0
1646080700000|2022-02-28 20:38:20|198.63|196.71|197.89|195.97|198.63|196.71|197.89|195.97|0
1646080710000|2022-02-28 20:38:30|198.48|196.56|196.17|194.25|198.55|196.63|196.17|194.25|0
1646080720000|2022-02-28 20:38:40|195.88|193.96|195.58|193.66|196.32|194.4|195.58|193.66|0
1646080730000|2022-02-28 20:38:50|195.29|193.37|195.14|193.22|195.29|193.37|194.99|193.07|0
1646080740000|2022-02-28 20:39:00|195.29|193.37|194.41|192.49|195.29|193.37|194.11|192.19|0
1646080750000|2022-02-28 20:39:10|194.48|192.56|194.55|192.63|194.55|192.63|194.48|192.56|0
1646080760000|2022-02-28 20:39:20|194.26|192.34|194.41|192.49|194.85|192.93|194.26|192.34|0
1646080770000|2022-02-28 20:39:30|194.26|192.34|194.26|192.34|194.41|192.49|194.26|192.34|0
1646080780000|2022-02-28 20:39:40|194.7|192.78|195.43|193.51|195.43|193.51|194.7|192.78|0
1646080790000|2022-02-28 20:39:50|195.06|193.14|195.29|193.37|195.29|193.37|194.85|192.93|0
1646080800000|2022-02-28 20:40:00|195.14|193.22|198.09|196.17|198.09|196.17|195.14|193.22|0
1646080810000|2022-02-28 20:40:10|197.65|195.73|197.35|195.43|198.09|196.17|197.35|195.43|0
1646080820000|2022-02-28 20:40:20|197.65|195.73|198.39|196.47|198.39|196.47|197.65|195.73|0
1646080830000|2022-02-28 20:40:30|198.53|196.61|198.24|196.32|198.53|196.61|198.24|196.32|0
1646080840000|2022-02-28 20:40:40|197.94|196.02|197.94|196.02|198.01|196.09|197.94|196.02|0
1646080850000|2022-02-28 20:40:50|198.24|196.32|197.94|196.02|198.24|196.32|197.94|196.02|0
1646080860000|2022-02-28 20:41:00|198.31|196.39|200.32|198.4|200.32|198.4|198.31|196.39|0
1646080870000|2022-02-28 20:41:10|200.47|198.55|200.47|198.55|200.47|198.55|199.87|197.95|0
1646080880000|2022-02-28 20:41:20|200.62|198.7|201.81|199.89|201.81|199.89|200.62|198.7|0
1646080890000|2022-02-28 20:41:30|200.69|198.77|200.92|199|200.92|199|200.69|198.77|0
1646080900000|2022-02-28 20:41:40|201.51|199.59|201.21|199.29|201.96|200.04|201.21|199.29|0
1646080910000|2022-02-28 20:41:50|201.66|199.74|201.96|200.04|201.96|200.04|201.36|199.44|0
1646080920000|2022-02-28 20:42:00|201.51|199.59|201.66|199.74|202.11|200.19|201.51|199.59|0
1646080930000|2022-02-28 20:42:10|201.43|199.51|200.77|198.85|201.43|199.51|200.77|198.85|0
1646080940000|2022-02-28 20:42:20|200.39|198.47|200.77|198.85|200.77|198.85|200.39|198.47|0
1646080950000|2022-02-28 20:42:30|201.06|199.14|201.51|199.59|201.66|199.74|201.06|199.14|0
1646080960000|2022-02-28 20:42:40|201.36|199.44|200.99|199.07|201.36|199.44|200.99|199.07|0
1646080970000|2022-02-28 20:42:50|200.91|198.99|200.76|198.84|201.21|199.29|200.76|198.84|0
1646080980000|2022-02-28 20:43:00|200.91|198.99|201.21|199.29|201.21|199.29|200.62|198.7|0
1646080990000|2022-02-28 20:43:10|201.66|199.74|200.91|198.99|201.96|200.04|200.91|198.99|0
1646081000000|2022-02-28 20:43:20|201.21|199.29|200.91|198.99|201.21|199.29|200.76|198.84|0
1646081010000|2022-02-28 20:43:30|201.06|199.14|202.18|200.26|202.18|200.26|201.06|199.14|0
1646081020000|2022-02-28 20:43:40|202.26|200.34|203.16|201.24|203.31|201.39|202.26|200.34|0
1646081030000|2022-02-28 20:43:50|202.71|200.79|202.71|200.79|202.71|200.79|202.26|200.34|0
1646081040000|2022-02-28 20:44:00|202.56|200.64|202.86|200.94|203.31|201.39|202.56|200.64|0
1646081050000|2022-02-28 20:44:10|203.01|201.09|203.16|201.24|203.16|201.24|203.01|201.09|0
1646081060000|2022-02-28 20:44:20|203.01|201.09|203.16|201.24|203.31|201.39|203.01|201.09|0
1646081070000|2022-02-28 20:44:30|203.61|201.69|205.12|203.2|205.12|203.2|203.61|201.69|0
1646081080000|2022-02-28 20:44:40|205.87|203.95|206.93|205.01|206.93|205.01|205.87|203.95|0
1646081090000|2022-02-28 20:44:50|207.09|205.17|206.33|204.41|207.09|205.17|206.02|204.1|0
1646081100000|2022-02-28 20:45:00|206.25|204.33|209.22|207.3|209.22|207.3|206.25|204.33|0
1646081110000|2022-02-28 20:45:10|209.37|207.45|208.45|206.53|209.83|207.91|208.45|206.53|0
1646081120000|2022-02-28 20:45:20|208|206.08|210.59|208.67|210.59|208.67|207.77|205.85|0
1646081130000|2022-02-28 20:45:30|211.21|209.29|211.51|209.59|211.82|209.9|211.21|209.29|0
1646081140000|2022-02-28 20:45:40|210.59|208.67|209.67|207.75|210.75|208.83|209.67|207.75|0
1646081150000|2022-02-28 20:45:50|209.83|207.91|211.36|209.44|211.36|209.44|209.83|207.91|0
1646081160000|2022-02-28 20:46:00|212.28|210.36|212.36|210.44|213.13|211.21|212.28|210.36|0
1646081170000|2022-02-28 20:46:10|211.13|209.21|211.05|209.13|211.13|209.21|210.75|208.83|0
1646081180000|2022-02-28 20:46:20|211.36|209.44|211.67|209.75|211.82|209.9|211.05|209.13|0
1646081190000|2022-02-28 20:46:30|213.05|211.13|213.36|211.44|213.51|211.59|213.05|211.13|0
1646081200000|2022-02-28 20:46:40|213.05|211.13|211.97|210.05|213.05|211.13|211.97|210.05|0
1646081210000|2022-02-28 20:46:50|213.12|211.2|212.59|210.67|213.36|211.44|212.59|210.67|0
1646081220000|2022-02-28 20:47:00|212.13|210.21|213.36|211.44|213.36|211.44|212.13|210.21|0
1646081230000|2022-02-28 20:47:10|212.97|211.05|213.74|211.82|214.44|212.52|212.97|211.05|0
1646081240000|2022-02-28 20:47:20|212.59|210.67|212.74|210.82|213.05|211.13|212.59|210.67|0
1646081250000|2022-02-28 20:47:30|212.43|210.51|211.36|209.44|212.43|210.51|211.2|209.28|0
1646081260000|2022-02-28 20:47:40|211.2|209.28|211.66|209.74|211.66|209.74|211.05|209.13|0
1646081270000|2022-02-28 20:47:50|211.97|210.05|211.36|209.44|212.13|210.21|211.36|209.44|0
1646081280000|2022-02-28 20:48:00|210.74|208.82|212.9|210.98|212.9|210.98|210.74|208.82|0
1646081290000|2022-02-28 20:48:10|212.97|211.05|211.82|209.9|212.97|211.05|211.82|209.9|0
1646081300000|2022-02-28 20:48:20|214.11|212.19|214.81|212.89|214.81|212.89|214.11|212.19|0
1646081310000|2022-02-28 20:48:30|214.04|212.12|213.27|211.35|214.34|212.42|213.27|211.35|0
1646081320000|2022-02-28 20:48:40|213.12|211.2|210.82|208.9|213.12|211.2|210.05|208.13|0
1646081330000|2022-02-28 20:48:50|211.13|209.21|212.05|210.13|212.05|210.13|211.13|209.21|0
1646081340000|2022-02-28 20:49:00|212.98|211.06|211.9|209.98|212.98|211.06|211.9|209.98|0
1646081350000|2022-02-28 20:49:10|212.05|210.13|211.74|209.82|212.36|210.44|211.74|209.82|0
1646081360000|2022-02-28 20:49:20|211.9|209.98|212.36|210.44|212.36|210.44|211.9|209.98|0
1646081370000|2022-02-28 20:49:30|212.2|210.28|214.29|212.37|214.29|212.37|212.2|210.28|0
1646081380000|2022-02-28 20:49:40|214.06|212.14|213.28|211.36|214.21|212.29|212.98|211.06|0
1646081390000|2022-02-28 20:49:50|214.06|212.14|214.06|212.14|214.21|212.29|212.9|210.98|0
1646081400000|2022-02-28 20:50:00|215.37|213.45|218.18|216.26|218.18|216.26|215.37|213.45|0
1646081410000|2022-02-28 20:50:10|218.42|216.5|217.63|215.71|218.42|216.5|217.63|215.71|0
1646081420000|2022-02-28 20:50:20|218.73|216.81|219.2|217.28|219.2|217.28|218.73|216.81|0
1646081430000|2022-02-28 20:50:30|218.34|216.42|217.95|216.03|218.34|216.42|217.95|216.03|0
1646081440000|2022-02-28 20:50:40|217.32|215.4|217.79|215.87|217.79|215.87|217.32|215.4|0
1646081450000|2022-02-28 20:50:50|216.54|214.62|216.39|214.47|216.54|214.62|216.39|214.47|0
1646081460000|2022-02-28 20:51:00|216.93|215.01|217.63|215.71|217.79|215.87|216.93|215.01|0
1646081470000|2022-02-28 20:51:10|218.18|216.26|216.54|214.62|218.18|216.26|216.54|214.62|0
1646081480000|2022-02-28 20:51:20|216.23|214.31|216.07|214.15|216.85|214.93|216.07|214.15|0
1646081490000|2022-02-28 20:51:30|215.3|213.38|215.14|213.22|215.45|213.53|214.83|212.91|0
1646081500000|2022-02-28 20:51:40|214.91|212.99|215.61|213.69|215.61|213.69|214.83|212.91|0
1646081510000|2022-02-28 20:51:50|215.76|213.84|215.14|213.22|215.92|214|215.14|213.22|0
1646081520000|2022-02-28 20:52:00|214.99|213.07|214.99|213.07|214.99|213.07|214.37|212.45|0
1646081530000|2022-02-28 20:52:10|215.45|213.53|216.7|214.78|216.7|214.78|215.45|213.53|0
1646081540000|2022-02-28 20:52:20|216.38|214.46|216.07|214.15|216.38|214.46|215.76|213.84|0
1646081550000|2022-02-28 20:52:30|215.92|214|215.92|214|215.99|214.07|215.84|213.92|0
1646081560000|2022-02-28 20:52:40|216.23|214.31|216.23|214.31|216.46|214.54|216.23|214.31|0
1646081570000|2022-02-28 20:52:50|216.38|214.46|217.16|215.24|217.16|215.24|216.38|214.46|0
1646081580000|2022-02-28 20:53:00|215.53|213.61|217.58|215.66|218.36|216.44|215.53|213.61|0
1646081590000|2022-02-28 20:53:10|217.42|215.5|219.13|217.21|219.13|217.21|217.42|215.5|0
1646081600000|2022-02-28 20:53:20|219.67|217.75|216.24|214.32|219.67|217.75|216.24|214.32|0
1646081610000|2022-02-28 20:53:30|214.68|212.76|214.76|212.84|214.76|212.84|214.21|212.29|0
1646081620000|2022-02-28 20:53:40|214.84|212.92|214.84|212.92|214.99|213.07|214.68|212.76|0
1646081630000|2022-02-28 20:53:50|213.59|211.67|213.59|211.67|213.75|211.83|213.59|211.67|0
1646081640000|2022-02-28 20:54:00|214.21|212.29|212.51|210.59|214.21|212.29|211.81|209.89|0
1646081650000|2022-02-28 20:54:10|211.89|209.97|211.89|209.97|212.51|210.59|211.89|209.97|0
1646081660000|2022-02-28 20:54:20|212.97|211.05|213.9|211.98|213.9|211.98|212.97|211.05|0
1646081670000|2022-02-28 20:54:30|214.68|212.76|214.37|212.45|215.22|213.3|214.37|212.45|0
1646081680000|2022-02-28 20:54:40|214.68|212.76|217.02|215.1|217.33|215.41|214.68|212.76|0
1646081690000|2022-02-28 20:54:50|217.33|215.41|218.43|216.51|218.43|216.51|217.33|215.41|0
1646081700000|2022-02-28 20:55:00|219.06|217.14|220.95|219.03|220.95|219.03|219.06|217.14|0
1646081710000|2022-02-28 20:55:10|221.42|219.5|220.31|218.39|221.97|220.05|220.31|218.39|0
1646081720000|2022-02-28 20:55:20|219.84|217.92|219.84|217.92|220|218.08|219.84|217.92|0
1646081730000|2022-02-28 20:55:30|219.68|217.76|219.37|217.45|219.68|217.76|219.06|217.14|0
1646081740000|2022-02-28 20:55:40|218.82|216.9|218.9|216.98|219.68|217.76|218.82|216.9|0
1646081750000|2022-02-28 20:55:50|218.74|216.82|219.6|217.68|219.6|217.68|218.74|216.82|0
1646081760000|2022-02-28 20:56:00|219.21|217.29|218.11|216.19|219.21|217.29|218.11|216.19|0
1646081770000|2022-02-28 20:56:10|218.43|216.51|218.27|216.35|218.43|216.51|217.8|215.88|0
1646081780000|2022-02-28 20:56:20|217.96|216.04|219.21|217.29|219.21|217.29|217.64|215.72|0
1646081790000|2022-02-28 20:56:30|219.05|217.13|219.21|217.29|219.21|217.29|218.58|216.66|0
1646081800000|2022-02-28 20:56:40|219.13|217.21|219.84|217.92|219.84|217.92|218.9|216.98|0
1646081810000|2022-02-28 20:56:50|219.92|218|220.31|218.39|220.31|218.39|219.92|218|0
1646081820000|2022-02-28 20:57:00|220.16|218.24|221.1|219.18|221.1|219.18|219.53|217.61|0
1646081830000|2022-02-28 20:57:10|220.79|218.87|221.1|219.18|221.34|219.42|220.79|218.87|0
1646081840000|2022-02-28 20:57:20|221.26|219.34|221.26|219.34|221.42|219.5|221.26|219.34|0
1646081850000|2022-02-28 20:57:30|220.79|218.87|222.37|220.45|222.37|220.45|220.79|218.87|0
1646081860000|2022-02-28 20:57:40|221.89|219.97|220.31|218.39|221.89|219.97|220.31|218.39|0
1646081870000|2022-02-28 20:57:50|220|218.08|220|218.08|220|218.08|220|218.08|0
1646081880000|2022-02-28 20:58:00|220.94|219.02|222.37|220.45|222.37|220.45|220.94|219.02|0
1646081890000|2022-02-28 20:58:10|222.68|220.76|224.27|222.35|224.27|222.35|222.68|220.76|0
1646081900000|2022-02-28 20:58:20|224.19|222.27|223.63|221.71|224.19|222.27|223.48|221.56|0
1646081910000|2022-02-28 20:58:30|223.48|221.56|223|221.08|223.48|221.56|222.84|220.92|0
1646081920000|2022-02-28 20:58:40|223.32|221.4|223.63|221.71|223.95|222.03|223.32|221.4|0
1646081930000|2022-02-28 20:58:50|224.27|222.35|224.11|222.19|224.43|222.51|224.11|222.19|0
1646081940000|2022-02-28 20:59:00|224.27|222.35|223.79|221.87|224.27|222.35|223.79|221.87|0
1646081950000|2022-02-28 20:59:10|224.27|222.35|224.59|222.67|224.59|222.67|224.11|222.19|0
1646081960000|2022-02-28 20:59:20|224.43|222.51|224.59|222.67|224.59|222.67|224.11|222.19|0
1646081970000|2022-02-28 20:59:30|224.43|222.51|224.43|222.51|224.75|222.83|224.43|222.51|0
1646081980000|2022-02-28 20:59:40|224.59|222.67|222.36|220.44|224.59|222.67|222.36|220.44|0
1646081990000|2022-02-28 20:59:50|221.89|219.97|222.05|220.13|222.05|220.13|220.78|218.86|0
1646082000000|2022-02-28 21:00:00|222.21|220.29|222.84|220.92|222.84|220.92|222.21|220.29|0
1646082010000|2022-02-28 21:00:10|222.05|220.13|223.31|221.39|223.31|221.39|222.05|220.13|0
1646082020000|2022-02-28 21:00:20|222.68|220.76|223.16|221.24|223.16|221.24|222.36|220.44|0
1646082030000|2022-02-28 21:00:30|223.31|221.39|222.52|220.6|223.47|221.55|222.52|220.6|0
1646082040000|2022-02-28 21:00:40|222.68|220.76|222.05|220.13|222.68|220.76|222.05|220.13|0
1646082050000|2022-02-28 21:00:50|222.84|220.92|223.16|221.24|223.16|221.24|222.84|220.92|0
1646082060000|2022-02-28 21:01:00|223|221.08|222.05|220.13|223|221.08|221.73|219.81|0
1646082070000|2022-02-28 21:01:10|221.73|219.81|222.05|220.13|222.52|220.6|221.73|219.81|0
1646082080000|2022-02-28 21:01:20|221.89|219.97|222.36|220.44|222.36|220.44|221.73|219.81|0
1646082090000|2022-02-28 21:01:30|222.68|220.76|222.04|220.12|222.84|220.92|222.04|220.12|0
1646082100000|2022-02-28 21:01:40|222.36|220.44|222.04|220.12|222.68|220.76|222.04|220.12|0
1646082110000|2022-02-28 21:01:50|222.36|220.44|222.68|220.76|222.68|220.76|222.2|220.28|0
1646082120000|2022-02-28 21:02:00|222.84|220.92|222.68|220.76|222.91|220.99|222.68|220.76|0
1646082130000|2022-02-28 21:02:10|222.84|220.92|222.36|220.44|222.84|220.92|222.36|220.44|0
1646082140000|2022-02-28 21:02:20|222.68|220.76|221.57|219.65|222.68|220.76|221.57|219.65|0
1646082150000|2022-02-28 21:02:30|221.73|219.81|221.41|219.49|221.73|219.81|221.41|219.49|0
1646082160000|2022-02-28 21:02:40|221.25|219.33|221.73|219.81|221.89|219.97|221.25|219.33|0
1646082170000|2022-02-28 21:02:50|221.89|219.97|221.41|219.49|221.89|219.97|221.41|219.49|0
1646082180000|2022-02-28 21:03:00|221.73|219.81|221.25|219.33|221.89|219.97|221.25|219.33|0
1646082190000|2022-02-28 21:03:10|220.94|219.02|221.57|219.65|221.57|219.65|220.94|219.02|0
1646082200000|2022-02-28 21:03:20|221.25|219.33|221.41|219.49|221.41|219.49|220.94|219.02|0
1646082210000|2022-02-28 21:03:30|221.57|219.65|222.04|220.12|222.04|220.12|221.57|219.65|0
1646082220000|2022-02-28 21:03:40|222.36|220.44|223.15|221.23|223.15|221.23|222.36|220.44|0
1646082230000|2022-02-28 21:03:50|222.52|220.6|222.83|220.91|222.83|220.91|222.2|220.28|0
1646082240000|2022-02-28 21:04:00|222.99|221.07|222.99|221.07|222.99|221.07|222.68|220.76|0
1646082250000|2022-02-28 21:04:10|222.83|220.91|223.63|221.71|223.95|222.03|222.83|220.91|0
1646082260000|2022-02-28 21:04:20|223.79|221.87|223.95|222.03|223.95|222.03|223.79|221.87|0
1646082270000|2022-02-28 21:04:30|224.02|222.1|223.47|221.55|224.02|222.1|223.31|221.39|0
1646082280000|2022-02-28 21:04:40|223.79|221.87|222.99|221.07|223.79|221.87|222.99|221.07|0
1646082290000|2022-02-28 21:04:50|223.31|221.39|223.15|221.23|223.47|221.55|223.15|221.23|0
1646082300000|2022-02-28 21:05:00|222.99|221.07|223.15|221.23|223.47|221.55|222.99|221.07|0
1646082310000|2022-02-28 21:05:10|222.99|221.07|223.15|221.23|223.23|221.31|222.99|221.07|0
1646082320000|2022-02-28 21:05:20|223.31|221.39|223.23|221.31|223.31|221.39|222.75|220.83|0
1646082330000|2022-02-28 21:05:30|223.31|221.39|223.94|222.02|223.94|222.02|223.31|221.39|0
1646082340000|2022-02-28 21:05:40|223.63|221.71|223.31|221.39|223.63|221.71|223.31|221.39|0
1646082350000|2022-02-28 21:05:50|223.47|221.55|223.47|221.55|223.78|221.86|223.47|221.55|0
1646082360000|2022-02-28 21:06:00|223.78|221.86|223.94|222.02|223.94|222.02|223.63|221.71|0
1646082370000|2022-02-28 21:06:10|224.02|222.1|223.78|221.86|224.02|222.1|223.78|221.86|0
1646082380000|2022-02-28 21:06:20|223.94|222.02|224.1|222.18|224.26|222.34|223.94|222.02|0
1646082390000|2022-02-28 21:06:30|223.94|222.02|223.94|222.02|223.94|222.02|223.94|222.02|0
1646082400000|2022-02-28 21:06:40|224.02|222.1|223.62|221.7|224.02|222.1|223.62|221.7|0
1646082420000|2022-02-28 21:07:00|223.78|221.86|223.62|221.7|223.78|221.86|223.62|221.7|0
1646082430000|2022-02-28 21:07:10|223.94|222.02|224.1|222.18|224.18|222.26|223.94|222.02|0
1646082440000|2022-02-28 21:07:20|223.78|221.86|223.31|221.39|223.78|221.86|223.31|221.39|0
1646082450000|2022-02-28 21:07:30|223.47|221.55|223.31|221.39|223.47|221.55|223.31|221.39|0
1646082460000|2022-02-28 21:07:40|222.83|220.91|222.83|220.91|222.83|220.91|222.83|220.91|0
1646082470000|2022-02-28 21:07:50|222.51|220.59|222.51|220.59|222.51|220.59|222.51|220.59|0
1646082490000|2022-02-28 21:08:10|222.67|220.75|222.67|220.75|222.67|220.75|222.67|220.75|0
1646082500000|2022-02-28 21:08:20|221.56|219.64|222.04|220.12|222.04|220.12|221.56|219.64|0
1646082510000|2022-02-28 21:08:30|222.11|220.19|222.04|220.12|222.2|220.28|222.04|220.12|0
1646082520000|2022-02-28 21:08:40|221.88|219.96|220.93|219.01|221.88|219.96|220.93|219.01|0
1646082530000|2022-02-28 21:08:50|220.77|218.85|221.25|219.33|221.25|219.33|220.77|218.85|0
1646082540000|2022-02-28 21:09:00|221.4|219.48|220.93|219.01|221.4|219.48|220.93|219.01|0
1646082550000|2022-02-28 21:09:10|221.09|219.17|221.01|219.09|221.09|219.17|221.01|219.09|0
1646082560000|2022-02-28 21:09:20|220.93|219.01|220.77|218.85|221.09|219.17|220.77|218.85|0
1646082570000|2022-02-28 21:09:30|220.14|218.22|219.98|218.06|220.3|218.38|219.98|218.06|0
1646082580000|2022-02-28 21:09:40|219.67|217.75|219.83|217.91|219.83|217.91|219.67|217.75|0
1646082590000|2022-02-28 21:09:50|219.67|217.75|220.61|218.69|220.61|218.69|219.67|217.75|0
1646082600000|2022-02-28 21:10:00|220.93|219.01|220.93|219.01|220.93|219.01|220.61|218.69|0
1646082610000|2022-02-28 21:10:10|221.24|219.32|220.77|218.85|221.24|219.32|220.61|218.69|0
1646082620000|2022-02-28 21:10:20|221.24|219.32|222.19|220.27|222.19|220.27|221.24|219.32|0
1646082630000|2022-02-28 21:10:30|222.35|220.43|222.83|220.91|222.83|220.91|222.35|220.43|0
1646082640000|2022-02-28 21:10:40|222.27|220.35|222.83|220.91|222.83|220.91|222.27|220.35|0
1646082650000|2022-02-28 21:10:50|222.19|220.27|222.19|220.27|222.35|220.43|222.19|220.27|0
1646082660000|2022-02-28 21:11:00|222.11|220.19|222.43|220.51|222.51|220.59|222.11|220.19|0
1646082670000|2022-02-28 21:11:10|222.51|220.59|223.14|221.22|223.14|221.22|222.51|220.59|0
1646082680000|2022-02-28 21:11:20|223.46|221.54|223.22|221.3|223.46|221.54|223.14|221.22|0
1646082690000|2022-02-28 21:11:30|223.3|221.38|222.98|221.06|223.3|221.38|222.83|220.91|0
1646082700000|2022-02-28 21:11:40|222.83|220.91|223.14|221.22|223.14|221.22|222.83|220.91|0
1646082710000|2022-02-28 21:11:50|222.98|221.06|222.83|220.91|223.14|221.22|222.83|220.91|0
1646082720000|2022-02-28 21:12:00|222.67|220.75|222.82|220.9|222.82|220.9|222.51|220.59|0
1646082730000|2022-02-28 21:12:10|223.22|221.3|223.78|221.86|223.78|221.86|223.22|221.3|0
1646082740000|2022-02-28 21:12:20|223.62|221.7|223.46|221.54|223.62|221.7|223.3|221.38|0
1646082750000|2022-02-28 21:12:30|223.62|221.7|223.69|221.77|223.78|221.86|223.46|221.54|0
1646082760000|2022-02-28 21:12:40|223.78|221.86|223.62|221.7|223.94|222.02|223.62|221.7|0
1646082770000|2022-02-28 21:12:50|223.46|221.54|223.46|221.54|223.62|221.7|223.46|221.54|0
1646082780000|2022-02-28 21:13:00|223.62|221.7|223.3|221.38|223.62|221.7|223.3|221.38|0
1646082790000|2022-02-28 21:13:10|223.62|221.7|223.3|221.38|223.62|221.7|223.3|221.38|0
1646082800000|2022-02-28 21:13:20|222.66|220.74|222.51|220.59|222.66|220.74|222.51|220.59|0
1646082810000|2022-02-28 21:13:30|222.19|220.27|222.98|221.06|222.98|221.06|222.19|220.27|0
1646082820000|2022-02-28 21:13:40|223.14|221.22|223.62|221.7|223.62|221.7|223.14|221.22|0
1646082830000|2022-02-28 21:13:50|223.69|221.77|223.78|221.86|223.78|221.86|223.62|221.7|0
1646082840000|2022-02-28 21:14:00|223.46|221.54|223.14|221.22|223.62|221.7|223.14|221.22|0
1646082850000|2022-02-28 21:14:10|223.46|221.54|222.82|220.9|223.46|221.54|222.82|220.9|0
1646082860000|2022-02-28 21:14:20|223.14|221.22|223.14|221.22|223.46|221.54|223.14|221.22|0
1646082870000|2022-02-28 21:14:30|223.3|221.38|223.46|221.54|223.62|221.7|223.3|221.38|0
1646082880000|2022-02-28 21:14:40|223.62|221.7|223.62|221.7|223.77|221.85|223.62|221.7|0
1646082890000|2022-02-28 21:14:50|223.69|221.77|222.35|220.43|223.69|221.77|222.35|220.43|0
1646082920000|2022-02-28 21:15:20|223.5|220.86|223.5|220.86|223.5|220.86|223.5|220.86|0
1646082930000|2022-02-28 21:15:30|223.66|221.02|223.97|221.33|223.97|221.33|223.57|220.93|0
1646082940000|2022-02-28 21:15:40|224.29|221.65|224.29|221.65|224.29|221.65|224.29|221.65|0
1646082950000|2022-02-28 21:15:50|224.61|221.97|224.61|221.97|224.61|221.97|224.61|221.97|0
1646082960000|2022-02-28 21:16:00|224.45|221.81|224.37|221.73|224.61|221.97|224.29|221.65|0
1646082970000|2022-02-28 21:16:10|224.45|221.81|224.13|221.49|224.45|221.81|224.13|221.49|0
1646082980000|2022-02-28 21:16:20|224.21|221.57|224.13|221.49|224.21|221.57|224.13|221.49|0
1646082990000|2022-02-28 21:16:30|224.21|221.57|224.21|221.57|224.21|221.57|224.13|221.49|0
1646083000000|2022-02-28 21:16:40|224.13|221.49|224.13|221.49|224.13|221.49|224.13|221.49|0
1646083010000|2022-02-28 21:16:50|224.29|221.65|224.45|221.81|224.45|221.81|224.29|221.65|0
1646083020000|2022-02-28 21:17:00|224.53|221.89|224.77|222.13|224.77|222.13|224.45|221.81|0
1646083030000|2022-02-28 21:17:10|224.69|222.05|224.61|221.97|224.77|222.13|224.61|221.97|0
1646083040000|2022-02-28 21:17:20|224.68|222.04|224.53|221.89|224.68|222.04|224.45|221.81|0
1646083050000|2022-02-28 21:17:30|224.45|221.81|224.53|221.89|224.53|221.89|224.45|221.81|0
1646083060000|2022-02-28 21:17:40|224.61|221.97|224.37|221.73|224.61|221.97|224.29|221.65|0
1646083070000|2022-02-28 21:17:50|224.45|221.81|224.29|221.65|224.45|221.81|224.29|221.65|0
1646083080000|2022-02-28 21:18:00|224.37|221.73|224.29|221.65|224.37|221.73|224.21|221.57|0
1646083090000|2022-02-28 21:18:10|224.05|221.41|224.13|221.49|224.13|221.49|224.05|221.41|0
1646083100000|2022-02-28 21:18:20|223.97|221.33|223.97|221.33|223.97|221.33|223.97|221.33|0
1646083110000|2022-02-28 21:18:30|224.13|221.49|223.97|221.33|224.13|221.49|223.97|221.33|0
1646083140000|2022-02-28 21:19:00|224.13|221.49|224.45|221.81|224.61|221.97|223.97|221.33|0
1646083150000|2022-02-28 21:19:10|224.29|221.65|224.29|221.65|224.29|221.65|224.29|221.65|0
1646083160000|2022-02-28 21:19:20|224.36|221.72|224.29|221.65|224.36|221.72|224.29|221.65|0
1646083180000|2022-02-28 21:19:40|224.05|221.41|224.13|221.49|224.13|221.49|224.05|221.41|0
1646083190000|2022-02-28 21:19:50|224.29|221.65|224.29|221.65|224.29|221.65|224.29|221.65|0
1646083200000|2022-02-28 21:20:00|224.36|221.72|224.36|221.72|224.36|221.72|224.36|221.72|0
1646083210000|2022-02-28 21:20:10|224.29|221.65|224.05|221.41|224.29|221.65|223.97|221.33|0
1646083220000|2022-02-28 21:20:20|223.97|221.33|223.97|221.33|223.97|221.33|223.97|221.33|0
1646083240000|2022-02-28 21:20:40|224.04|221.4|224.45|221.81|224.45|221.81|224.04|221.4|0
1646083250000|2022-02-28 21:20:50|224.29|221.65|224.13|221.49|224.29|221.65|224.13|221.49|0
1646083260000|2022-02-28 21:21:00|224.29|221.65|224.13|221.49|224.29|221.65|224.13|221.49|0
1646083270000|2022-02-28 21:21:10|224.04|221.4|224.13|221.49|224.13|221.49|224.04|221.4|0
1646083280000|2022-02-28 21:21:20|223.97|221.33|224.13|221.49|224.13|221.49|223.97|221.33|0
1646083290000|2022-02-28 21:21:30|224.04|221.4|223.97|221.33|224.13|221.49|223.97|221.33|0
1646083300000|2022-02-28 21:21:40|224.13|221.49|224.13|221.49|224.13|221.49|224.13|221.49|0
1646083310000|2022-02-28 21:21:50|223.97|221.33|223.97|221.33|223.97|221.33|223.97|221.33|0
1646083330000|2022-02-28 21:22:10|224.04|221.4|224.04|221.4|224.04|221.4|224.04|221.4|0
1646083340000|2022-02-28 21:22:20|224.2|221.56|224.13|221.49|224.2|221.56|224.04|221.4|0
1646083350000|2022-02-28 21:22:30|224.04|221.4|224.13|221.49|224.13|221.49|224.04|221.4|0
1646083360000|2022-02-28 21:22:40|224.04|221.4|224.13|221.49|224.13|221.49|223.97|221.33|0
1646083370000|2022-02-28 21:22:50|224.04|221.4|224.12|221.48|224.12|221.48|224.04|221.4|0
1646083380000|2022-02-28 21:23:00|224.28|221.64|224.28|221.64|224.28|221.64|224.12|221.48|0
1646083390000|2022-02-28 21:23:10|224.12|221.48|224.12|221.48|224.2|221.56|224.12|221.48|0
1646083400000|2022-02-28 21:23:20|224.04|221.4|224.2|221.56|224.2|221.56|224.04|221.4|0
1646083410000|2022-02-28 21:23:30|224.12|221.48|224.12|221.48|224.12|221.48|224.12|221.48|0
1646083420000|2022-02-28 21:23:40|224.04|221.4|223.96|221.32|224.04|221.4|223.96|221.32|0
1646083440000|2022-02-28 21:24:00|224.12|221.48|223.96|221.32|224.12|221.48|223.96|221.32|0
1646083460000|2022-02-28 21:24:20|223.56|220.92|223.49|220.85|223.56|220.92|223.49|220.85|0
1646083470000|2022-02-28 21:24:30|223.33|220.69|223.33|220.69|223.33|220.69|223.33|220.69|0
1646083480000|2022-02-28 21:24:40|223.41|220.77|223.49|220.85|223.49|220.85|223.41|220.77|0
1646083490000|2022-02-28 21:24:50|223.56|220.92|223.49|220.85|223.65|221.01|223.33|220.69|0
1646083500000|2022-02-28 21:25:00|223.72|221.08|223.65|221.01|223.8|221.16|223.65|221.01|0
1646083510000|2022-02-28 21:25:10|223.56|220.92|223.56|220.92|223.56|220.92|223.01|220.37|0
1646083520000|2022-02-28 21:25:20|223.33|220.69|223.4|220.76|223.4|220.76|223.33|220.69|0
1646083530000|2022-02-28 21:25:30|223.49|220.85|223.33|220.69|223.49|220.85|223.33|220.69|0
1646083540000|2022-02-28 21:25:40|223.01|220.37|223.01|220.37|223.01|220.37|223.01|220.37|0
1646083550000|2022-02-28 21:25:50|223.09|220.45|223.17|220.53|223.17|220.53|223.09|220.45|0
1646083560000|2022-02-28 21:26:00|223.09|220.45|223.01|220.37|223.09|220.45|222.93|220.29|0
1646083570000|2022-02-28 21:26:10|222.85|220.21|223.01|220.37|223.01|220.37|222.85|220.21|0
1646083580000|2022-02-28 21:26:20|223.17|220.53|223.33|220.69|223.33|220.69|223.17|220.53|0
1646083590000|2022-02-28 21:26:30|223.4|220.76|223.01|220.37|223.49|220.85|223.01|220.37|0
1646083600000|2022-02-28 21:26:40|223.17|220.53|223.01|220.37|223.17|220.53|223.01|220.37|0
1646083610000|2022-02-28 21:26:50|223.09|220.45|223.09|220.45|223.09|220.45|223.01|220.37|0
1646083620000|2022-02-28 21:27:00|223.17|220.53|223.48|220.84|223.48|220.84|223.17|220.53|0
1646083630000|2022-02-28 21:27:10|223.56|220.92|223.4|220.76|223.56|220.92|223.33|220.69|0
1646083640000|2022-02-28 21:27:20|223.17|220.53|223.4|220.76|223.4|220.76|223.08|220.44|0
1646083650000|2022-02-28 21:27:30|223.48|220.84|223.64|221|223.64|221|223.48|220.84|0
1646083660000|2022-02-28 21:27:40|223.48|220.84|223.64|221|223.64|221|223.48|220.84|0
1646083670000|2022-02-28 21:27:50|223.72|221.08|223.64|221|223.72|221.08|223.64|221|0
1646083680000|2022-02-28 21:28:00|223.72|221.08|223.72|221.08|223.72|221.08|223.64|221|0
1646083690000|2022-02-28 21:28:10|223.64|221|223.64|221|223.64|221|223.64|221|0
1646083710000|2022-02-28 21:28:30|223.8|221.16|223.96|221.32|223.96|221.32|223.8|221.16|0
1646083740000|2022-02-28 21:29:00|223.8|221.16|223.64|221|223.8|221.16|223.64|221|0
1646083750000|2022-02-28 21:29:10|223.72|221.08|223.8|221.16|223.8|221.16|223.64|221|0
1646083760000|2022-02-28 21:29:20|223.72|221.08|223.8|221.16|223.8|221.16|223.72|221.08|0
1646083770000|2022-02-28 21:29:30|223.96|221.32|223.96|221.32|223.96|221.32|223.96|221.32|0
1646083780000|2022-02-28 21:29:40|223.8|221.16|223.8|221.16|223.8|221.16|223.8|221.16|0
1646083790000|2022-02-28 21:29:50|223.64|221|223.72|221.08|223.72|221.08|223.64|221|0
1646083800000|2022-02-28 21:30:00|223.64|221|223.72|221.08|223.72|221.08|223.64|221|0
1646083820000|2022-02-28 21:30:20|223.64|221|223.64|221|223.64|221|223.64|221|0
1646083830000|2022-02-28 21:30:30|223.8|221.16|223.8|221.16|223.8|221.16|223.8|221.16|0
1646083850000|2022-02-28 21:30:50|223.64|221|223.64|221|223.64|221|223.64|221|0
1646083890000|2022-02-28 21:31:30|223.8|221.16|223.8|221.16|223.8|221.16|223.8|221.16|0
1646083900000|2022-02-28 21:31:40|223.64|221|223.64|221|223.64|221|223.64|221|0
1646083950000|2022-02-28 21:32:30|223.8|221.16|223.64|221|223.8|221.16|223.64|221|0
1646083970000|2022-02-28 21:32:50|223.95|221.31|224.11|221.47|224.11|221.47|223.95|221.31|0
1646083980000|2022-02-28 21:33:00|224.27|221.63|224.11|221.47|224.27|221.63|224.11|221.47|0
1646083990000|2022-02-28 21:33:10|224.35|221.71|224.43|221.79|224.43|221.79|224.35|221.71|0
1646084000000|2022-02-28 21:33:20|224.27|221.63|224.59|221.95|224.59|221.95|224.27|221.63|0
1646084010000|2022-02-28 21:33:30|224.51|221.87|224.59|221.95|224.75|222.11|224.51|221.87|0
1646084020000|2022-02-28 21:33:40|224.75|222.11|224.75|222.11|224.75|222.11|224.75|222.11|0
1646084030000|2022-02-28 21:33:50|224.67|222.03|224.59|221.95|224.75|222.11|224.59|221.95|0
1646084040000|2022-02-28 21:34:00|224.43|221.79|224.43|221.79|224.43|221.79|224.43|221.79|0
1646084050000|2022-02-28 21:34:10|224.35|221.71|224.27|221.63|224.35|221.71|224.27|221.63|0
1646084060000|2022-02-28 21:34:20|224.19|221.55|223.95|221.31|224.19|221.55|223.95|221.31|0
1646084070000|2022-02-28 21:34:30|223.79|221.15|223.87|221.23|223.87|221.23|223.79|221.15|0
1646084080000|2022-02-28 21:34:40|223.95|221.31|223.95|221.31|223.95|221.31|223.95|221.31|0
1646084100000|2022-02-28 21:35:00|223.79|221.15|223.79|221.15|223.79|221.15|223.79|221.15|0
1646084120000|2022-02-28 21:35:20|223.95|221.31|223.79|221.15|223.95|221.31|223.79|221.15|0
1646084130000|2022-02-28 21:35:30|223.95|221.31|224.03|221.39|224.11|221.47|223.95|221.31|0
1646084140000|2022-02-28 21:35:40|223.95|221.31|223.95|221.31|223.95|221.31|223.95|221.31|0
1646084160000|2022-02-28 21:36:00|224.11|221.47|224.11|221.47|224.11|221.47|223.95|221.31|0
1646084170000|2022-02-28 21:36:10|223.95|221.31|224.11|221.47|224.11|221.47|223.95|221.31|0
1646084200000|2022-02-28 21:36:40|224.27|221.63|223.95|221.31|224.27|221.63|223.95|221.31|0
1646084220000|2022-02-28 21:37:00|224.11|221.47|224.11|221.47|224.11|221.47|224.11|221.47|0
1646084230000|2022-02-28 21:37:10|224.03|221.39|224.11|221.47|224.11|221.47|224.03|221.39|0
1646084240000|2022-02-28 21:37:20|224.18|221.54|224.11|221.47|224.27|221.63|224.11|221.47|0
1646084250000|2022-02-28 21:37:30|224.03|221.39|224.43|221.79|224.43|221.79|224.03|221.39|0
1646084260000|2022-02-28 21:37:40|224.27|221.63|224.43|221.79|224.43|221.79|224.27|221.63|0
1646084270000|2022-02-28 21:37:50|224.58|221.94|224.58|221.94|224.58|221.94|224.58|221.94|0
1646084280000|2022-02-28 21:38:00|224.27|221.63|224.27|221.63|224.27|221.63|224.27|221.63|0
1646084300000|2022-02-28 21:38:20|224.43|221.79|224.58|221.94|224.58|221.94|224.43|221.79|0
1646084310000|2022-02-28 21:38:30|224.5|221.86|224.34|221.7|224.5|221.86|224.34|221.7|0
1646084320000|2022-02-28 21:38:40|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646084330000|2022-02-28 21:38:50|224.5|221.86|224.42|221.78|224.5|221.86|224.42|221.78|0
1646084340000|2022-02-28 21:39:00|224.27|221.63|224.42|221.78|224.42|221.78|224.27|221.63|0
1646084360000|2022-02-28 21:39:20|224.5|221.86|224.42|221.78|224.5|221.86|224.42|221.78|0
1646084370000|2022-02-28 21:39:30|224.5|221.86|224.58|221.94|224.58|221.94|224.5|221.86|0
1646084380000|2022-02-28 21:39:40|224.74|222.1|224.74|222.1|224.74|222.1|224.58|221.94|0
1646084390000|2022-02-28 21:39:50|224.58|221.94|224.74|222.1|224.74|222.1|224.58|221.94|0
1646084400000|2022-02-28 21:40:00|224.58|221.94|224.58|221.94|224.58|221.94|224.58|221.94|0
1646084410000|2022-02-28 21:40:10|224.66|222.02|224.58|221.94|224.66|222.02|224.58|221.94|0
1646084420000|2022-02-28 21:40:20|224.66|222.02|224.58|221.94|224.66|222.02|224.5|221.86|0
1646084430000|2022-02-28 21:40:30|224.5|221.86|224.42|221.78|224.5|221.86|224.42|221.78|0
1646084440000|2022-02-28 21:40:40|224.58|221.94|224.58|221.94|224.58|221.94|224.58|221.94|0
1646084470000|2022-02-28 21:41:10|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646084500000|2022-02-28 21:41:40|224.26|221.62|224.42|221.78|224.42|221.78|224.26|221.62|0
1646084510000|2022-02-28 21:41:50|224.58|221.94|224.58|221.94|224.58|221.94|224.58|221.94|0
1646084520000|2022-02-28 21:42:00|224.5|221.86|224.42|221.78|224.5|221.86|224.42|221.78|0
1646084540000|2022-02-28 21:42:20|224.34|221.7|224.34|221.7|224.34|221.7|224.34|221.7|0
1646084550000|2022-02-28 21:42:30|224.26|221.62|224.34|221.7|224.42|221.78|224.26|221.62|0
1646084560000|2022-02-28 21:42:40|224.42|221.78|224.26|221.62|224.42|221.78|224.26|221.62|0
1646084570000|2022-02-28 21:42:50|224.34|221.7|224.26|221.62|224.34|221.7|224.26|221.62|0
1646084590000|2022-02-28 21:43:10|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646084600000|2022-02-28 21:43:20|224.34|221.7|224.26|221.62|224.34|221.7|224.26|221.62|0
1646084620000|2022-02-28 21:43:40|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646084640000|2022-02-28 21:44:00|224.34|221.7|224.26|221.62|224.34|221.7|224.26|221.62|0
1646084650000|2022-02-28 21:44:10|224.34|221.7|224.26|221.62|224.42|221.78|224.26|221.62|0
1646084660000|2022-02-28 21:44:20|224.42|221.78|224.26|221.62|224.42|221.78|224.26|221.62|0
1646084670000|2022-02-28 21:44:30|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646084700000|2022-02-28 21:45:00|224.26|221.62|224.26|221.62|224.26|221.62|224.26|221.62|0
1646084730000|2022-02-28 21:45:30|224.33|221.69|224.33|221.69|224.33|221.69|224.33|221.69|0
1646084740000|2022-02-28 21:45:40|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646084760000|2022-02-28 21:46:00|224.49|221.85|224.42|221.78|224.49|221.85|224.42|221.78|0
1646084790000|2022-02-28 21:46:30|224.57|221.93|224.57|221.93|224.57|221.93|224.57|221.93|0
1646084810000|2022-02-28 21:46:50|224.42|221.78|224.41|221.77|224.42|221.78|224.41|221.77|0
1646084830000|2022-02-28 21:47:10|224.57|221.93|224.57|221.93|224.57|221.93|224.57|221.93|0
1646084840000|2022-02-28 21:47:20|224.41|221.77|224.57|221.93|224.57|221.93|224.41|221.77|0
1646084860000|2022-02-28 21:47:40|224.41|221.77|224.41|221.77|224.41|221.77|224.41|221.77|0
1646084910000|2022-02-28 21:48:30|224.49|221.85|224.49|221.85|224.49|221.85|224.49|221.85|0
1646084920000|2022-02-28 21:48:40|224.41|221.77|224.25|221.61|224.41|221.77|224.25|221.61|0
1646085000000|2022-02-28 21:50:00|224.41|221.77|224.41|221.77|224.41|221.77|224.41|221.77|0
1646085010000|2022-02-28 21:50:10|224.49|221.85|224.41|221.77|224.49|221.85|224.41|221.77|0
1646085040000|2022-02-28 21:50:40|224.49|221.85|224.41|221.77|224.49|221.85|224.41|221.77|0
1646085060000|2022-02-28 21:51:00|224.25|221.61|224.25|221.61|224.25|221.61|224.25|221.61|0
1646085070000|2022-02-28 21:51:10|224.41|221.77|224.41|221.77|224.41|221.77|224.41|221.77|0
1646085080000|2022-02-28 21:51:20|224.49|221.85|224.49|221.85|224.49|221.85|224.49|221.85|0
1646085090000|2022-02-28 21:51:30|224.57|221.93|224.57|221.93|224.57|221.93|224.57|221.93|0
1646085110000|2022-02-28 21:51:50|224.41|221.77|224.57|221.93|224.57|221.93|224.41|221.77|0
1646085150000|2022-02-28 21:52:30|224.73|222.09|224.73|222.09|224.73|222.09|224.73|222.09|0
1646085190000|2022-02-28 21:53:10|225.04|222.4|225.04|222.4|225.04|222.4|225.04|222.4|0
1646085200000|2022-02-28 21:53:20|224.41|221.77|224.57|221.93|224.57|221.93|224.41|221.77|0
1646085210000|2022-02-28 21:53:30|224.41|221.77|224.25|221.61|224.41|221.77|224.25|221.61|0
1646085220000|2022-02-28 21:53:40|224.41|221.77|224.57|221.93|224.57|221.93|224.41|221.77|0
1646085230000|2022-02-28 21:53:50|224.73|222.09|224.73|222.09|224.73|222.09|224.73|222.09|0
1646085240000|2022-02-28 21:54:00|224.57|221.93|224.57|221.93|224.57|221.93|224.57|221.93|0
1646085260000|2022-02-28 21:54:20|224.41|221.77|224.41|221.77|224.41|221.77|224.41|221.77|0
1646085270000|2022-02-28 21:54:30|224.25|221.61|224.25|221.61|224.25|221.61|224.25|221.61|0
1646085280000|2022-02-28 21:54:40|224.41|221.77|224.41|221.77|224.41|221.77|224.41|221.77|0
1646085290000|2022-02-28 21:54:50|224.56|221.92|224.56|221.92|224.56|221.92|224.56|221.92|0
1646085300000|2022-02-28 21:55:00|224.41|221.77|224.41|221.77|224.41|221.77|224.41|221.77|0
1646085310000|2022-02-28 21:55:10|224.25|221.61|224.25|221.61|224.25|221.61|224.25|221.61|0
1646085320000|2022-02-28 21:55:20|224.32|221.68|224.25|221.61|224.32|221.68|224.25|221.61|0
1646085370000|2022-02-28 21:56:10|224.4|221.76|224.4|221.76|224.4|221.76|224.4|221.76|0
1646085380000|2022-02-28 21:56:20|224.25|221.61|224.24|221.6|224.25|221.61|224.24|221.6|0
1646085400000|2022-02-28 21:56:40|224.4|221.76|224.4|221.76|224.4|221.76|224.4|221.76|0
1646085410000|2022-02-28 21:56:50|224.24|221.6|224.24|221.6|224.24|221.6|224.24|221.6|0
1646085430000|2022-02-28 21:57:10|224.32|221.68|224.24|221.6|224.32|221.68|224.24|221.6|0
1646085530000|2022-02-28 21:58:50|224.4|221.76|224.4|221.76|224.4|221.76|224.4|221.76|0
1646085540000|2022-02-28 21:59:00|224.24|221.6|224.24|221.6|224.24|221.6|224.24|221.6|0
1646085560000|2022-02-28 21:59:20|224.32|221.68|224.24|221.6|224.32|221.68|224.24|221.6|0
1646085590000|2022-02-28 21:59:50|224.32|221.68|224.32|221.68|224.48|221.84|224.32|221.68|0
1646085600000|2022-02-28 22:00:00|224.29|221.65|224.29|221.65|224.29|221.65|224.29|221.65|0
1646085630000|2022-02-28 22:00:30|224.18|221.54|224.18|221.54|224.18|221.54|224.18|221.54|0
1646085670000|2022-02-28 22:01:10|224.22|221.58|224.22|221.58|224.22|221.58|224.22|221.58|0
1646085690000|2022-02-28 22:01:30|224.15|221.51|224.11|221.47|224.15|221.51|224.11|221.47|0
1646085700000|2022-02-28 22:01:40|224.05|221.41|224.05|221.41|224.05|221.41|224.05|221.41|0
1646085720000|2022-02-28 22:02:00|224.1|221.46|224.1|221.46|224.1|221.46|224.1|221.46|0
1646085730000|2022-02-28 22:02:10|224.05|221.41|224.05|221.41|224.05|221.41|224.05|221.41|0
1646085740000|2022-02-28 22:02:20|224.1|221.46|224.1|221.46|224.1|221.46|224.1|221.46|0
1646085750000|2022-02-28 22:02:30|224.19|221.55|224.26|221.62|224.26|221.62|224.19|221.55|0
1646085780000|2022-02-28 22:03:00|224.17|221.53|224.17|221.53|224.17|221.53|224.17|221.53|0
1646085790000|2022-02-28 22:03:10|224.15|221.51|224.17|221.53|224.17|221.53|224.15|221.51|0
1646085830000|2022-02-28 22:03:50|224.26|221.62|224.26|221.62|224.26|221.62|224.26|221.62|0
1646085840000|2022-02-28 22:04:00|224.24|221.6|224.24|221.6|224.24|221.6|224.24|221.6|0
1646085860000|2022-02-28 22:04:20|224.15|221.51|224.15|221.51|224.15|221.51|224.15|221.51|0
1646085880000|2022-02-28 22:04:40|223.69|221.05|223.69|221.05|223.69|221.05|223.69|221.05|0
1646085890000|2022-02-28 22:04:50|224.03|221.39|224.03|221.39|224.03|221.39|224.03|221.39|0
1646085900000|2022-02-28 22:05:00|224.05|221.41|224.05|221.41|224.05|221.41|224.05|221.41|0
1646085910000|2022-02-28 22:05:10|223.69|221.05|223.69|221.05|223.69|221.05|223.69|221.05|0
1646085920000|2022-02-28 22:05:20|224.01|221.37|224.01|221.37|224.01|221.37|224.01|221.37|0
1646085930000|2022-02-28 22:05:30|224.03|221.39|224.03|221.39|224.03|221.39|224.03|221.39|0
1646085940000|2022-02-28 22:05:40|224.01|221.37|224.01|221.37|224.01|221.37|224.01|221.37|0
1646085950000|2022-02-28 22:05:50|224|221.36|224|221.36|224|221.36|224|221.36|0
1646085980000|2022-02-28 22:06:20|223.59|220.95|223.92|221.28|223.93|221.29|223.59|220.95|0
1646085990000|2022-02-28 22:06:30|224.05|221.41|224.07|221.43|224.07|221.43|224.05|221.41|0
1646086000000|2022-02-28 22:06:40|224.05|221.41|224.05|221.41|224.05|221.41|224.05|221.41|0
1646086010000|2022-02-28 22:06:50|223.62|220.98|223.62|220.98|223.62|220.98|223.62|220.98|0
1646086040000|2022-02-28 22:07:20|223.63|220.99|223.63|220.99|223.63|220.99|223.63|220.99|0
1646086080000|2022-02-28 22:08:00|223.96|221.32|223.7|221.06|223.96|221.32|223.7|221.06|0
1646086140000|2022-02-28 22:09:00|223.68|221.04|223.68|221.04|223.68|221.04|223.68|221.04|0
1646086260000|2022-02-28 22:11:00|223.43|220.79|223.43|220.79|223.43|220.79|223.43|220.79|0
1646086270000|2022-02-28 22:11:10|223.54|220.9|223.54|220.9|223.54|220.9|223.54|220.9|0
1646086280000|2022-02-28 22:11:20|223.47|220.83|223.54|220.9|223.54|220.9|223.47|220.83|0
1646086370000|2022-02-28 22:12:50|223.56|220.92|223.56|220.92|223.56|220.92|223.56|220.92|0
1646086400000|2022-02-28 22:13:20|223.54|220.9|223.26|220.62|223.54|220.9|223.26|220.62|0
1646086410000|2022-02-28 22:13:30|223.49|220.85|223.49|220.85|223.49|220.85|223.49|220.85|0
1646086430000|2022-02-28 22:13:50|223.47|220.83|223.47|220.83|223.47|220.83|223.47|220.83|0
1646086500000|2022-02-28 22:15:00|223.51|220.87|223.51|220.87|223.51|220.87|223.51|220.87|0
1646086610000|2022-02-28 22:16:50|223.58|220.94|223.58|220.94|223.58|220.94|223.58|220.94|0
1646086620000|2022-02-28 22:17:00|223.56|220.92|223.56|220.92|223.56|220.92|223.56|220.92|0
1646086750000|2022-02-28 22:19:10|223.58|220.94|223.58|220.94|223.58|220.94|223.58|220.94|0
1646086760000|2022-02-28 22:19:20|223.56|220.92|223.56|220.92|223.56|220.92|223.56|220.92|0
1646086780000|2022-02-28 22:19:40|223.62|220.98|223.62|220.98|223.62|220.98|223.62|220.98|0
1646086820000|2022-02-28 22:20:20|223.56|220.92|223.56|220.92|223.56|220.92|223.56|220.92|0
1646086880000|2022-02-28 22:21:20|223.55|220.91|223.55|220.91|223.55|220.91|223.55|220.91|0
1646086940000|2022-02-28 22:22:20|223.8|221.16|223.8|221.16|223.8|221.16|223.8|221.16|0
1646086990000|2022-02-28 22:23:10|223.53|220.89|223.53|220.89|223.53|220.89|223.53|220.89|0
1646087030000|2022-02-28 22:23:50|223.41|220.77|223.53|220.89|223.53|220.89|223.41|220.77|0
1646087040000|2022-02-28 22:24:00|223.55|220.91|223.55|220.91|223.55|220.91|223.55|220.91|0
1646087070000|2022-02-28 22:24:30|223.53|220.89|223.53|220.89|223.53|220.89|223.53|220.89|0
1646087100000|2022-02-28 22:25:00|223.48|220.84|223.48|220.84|223.48|220.84|223.48|220.84|0
1646087180000|2022-02-28 22:26:20|223.36|220.72|223.36|220.72|223.36|220.72|223.36|220.72|0
1646087250000|2022-02-28 22:27:30|223.31|220.67|223.31|220.67|223.31|220.67|223.31|220.67|0
1646087290000|2022-02-28 22:28:10|223.43|220.79|223.43|220.79|223.43|220.79|223.43|220.79|0
1646087300000|2022-02-28 22:28:20|223.34|220.7|223.36|220.72|223.36|220.72|223.34|220.7|0
1646087360000|2022-02-28 22:29:20|223.34|220.7|223.34|220.7|223.34|220.7|223.34|220.7|0
1646087370000|2022-02-28 22:29:30|223.38|220.74|223.31|220.67|223.38|220.74|223.31|220.67|0
1646087380000|2022-02-28 22:29:40|223.24|220.6|223.35|220.71|223.35|220.71|223.24|220.6|0
1646087390000|2022-02-28 22:29:50|223.42|220.78|223.52|220.88|223.56|220.92|223.42|220.78|0
1646087400000|2022-02-28 22:30:00|223.27|220.63|223.27|220.63|223.27|220.63|223.27|220.63|0
1646087410000|2022-02-28 22:30:10|223.24|220.6|223.24|220.6|223.24|220.6|223.24|220.6|0
1646087430000|2022-02-28 22:30:30|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646087440000|2022-02-28 22:30:40|223.08|220.44|223.1|220.46|223.1|220.46|223.08|220.44|0
1646087450000|2022-02-28 22:30:50|223.08|220.44|223.08|220.44|223.08|220.44|223.08|220.44|0
1646087460000|2022-02-28 22:31:00|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646087470000|2022-02-28 22:31:10|223.17|220.53|223.1|220.46|223.17|220.53|223.1|220.46|0
1646087480000|2022-02-28 22:31:20|223.17|220.53|223.17|220.53|223.17|220.53|223.17|220.53|0
1646087490000|2022-02-28 22:31:30|223.1|220.46|223.1|220.46|223.1|220.46|223.1|220.46|0
1646087500000|2022-02-28 22:31:40|223.03|220.39|223.03|220.39|223.03|220.39|223.03|220.39|0
1646087520000|2022-02-28 22:32:00|223.05|220.41|223.05|220.41|223.05|220.41|223.05|220.41|0
1646087530000|2022-02-28 22:32:10|223.03|220.39|223.03|220.39|223.03|220.39|223.03|220.39|0
1646087560000|2022-02-28 22:32:40|223.12|220.48|223.12|220.48|223.12|220.48|223.12|220.48|0
1646087600000|2022-02-28 22:33:20|223.28|220.64|223.28|220.64|223.28|220.64|223.28|220.64|0
1646087610000|2022-02-28 22:33:30|223.31|220.67|223.38|220.74|223.38|220.74|223.31|220.67|0
1646087650000|2022-02-28 22:34:10|223.31|220.67|223.28|220.64|223.31|220.67|223.28|220.64|0
1646087670000|2022-02-28 22:34:30|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646087730000|2022-02-28 22:35:30|223.14|220.5|223.14|220.5|223.14|220.5|223.14|220.5|0
1646087790000|2022-02-28 22:36:30|223.21|220.57|223.21|220.57|223.21|220.57|223.21|220.57|0
1646087800000|2022-02-28 22:36:40|222.95|220.31|222.95|220.31|222.95|220.31|222.95|220.31|0
1646087810000|2022-02-28 22:36:50|223.19|220.55|223.19|220.55|223.19|220.55|223.19|220.55|0
1646087820000|2022-02-28 22:37:00|223.21|220.57|223.21|220.57|223.21|220.57|223.21|220.57|0
1646087830000|2022-02-28 22:37:10|223.3|220.66|223.21|220.57|223.3|220.66|223.21|220.57|0
1646087840000|2022-02-28 22:37:20|223.14|220.5|223.14|220.5|223.14|220.5|223.14|220.5|0
1646087860000|2022-02-28 22:37:40|222.95|220.31|222.95|220.31|222.95|220.31|222.95|220.31|0
1646087870000|2022-02-28 22:37:50|223.07|220.43|223.07|220.43|223.07|220.43|223.07|220.43|0
1646087880000|2022-02-28 22:38:00|223.14|220.5|223.14|220.5|223.14|220.5|223.14|220.5|0
1646087920000|2022-02-28 22:38:40|223.12|220.48|223.12|220.48|223.12|220.48|223.12|220.48|0
1646087940000|2022-02-28 22:39:00|223.14|220.5|223.14|220.5|223.14|220.5|223.14|220.5|0
1646087950000|2022-02-28 22:39:10|223.07|220.43|223.07|220.43|223.07|220.43|223.07|220.43|0
1646088030000|2022-02-28 22:40:30|223.09|220.45|223.09|220.45|223.09|220.45|223.09|220.45|0
1646088050000|2022-02-28 22:40:50|223.11|220.47|223.04|220.4|223.11|220.47|223.04|220.4|0
1646088110000|2022-02-28 22:41:50|223.11|220.47|223.11|220.47|223.11|220.47|223.11|220.47|0
1646088130000|2022-02-28 22:42:10|223.07|220.43|223.07|220.43|223.07|220.43|223.07|220.43|0
1646088160000|2022-02-28 22:42:40|222.97|220.33|223.07|220.43|223.07|220.43|222.83|220.19|0
1646088210000|2022-02-28 22:43:30|223.11|220.47|223.11|220.47|223.11|220.47|223.11|220.47|0
1646088220000|2022-02-28 22:43:40|223.07|220.43|223.07|220.43|223.07|220.43|223.07|220.43|0
1646088240000|2022-02-28 22:44:00|222.62|219.98|222.62|219.98|222.62|219.98|222.62|219.98|0
1646088280000|2022-02-28 22:44:40|222.65|220.01|222.65|220.01|222.65|220.01|222.65|220.01|0
1646088330000|2022-02-28 22:45:30|222.64|220|222.64|220|222.64|220|222.64|220|0
1646088370000|2022-02-28 22:46:10|222.78|220.14|222.78|220.14|222.78|220.14|222.78|220.14|0
1646088380000|2022-02-28 22:46:20|222.8|220.16|222.71|220.07|222.8|220.16|222.71|220.07|0
1646088440000|2022-02-28 22:47:20|222.87|220.23|222.99|220.35|222.99|220.35|222.87|220.23|0
1646088450000|2022-02-28 22:47:30|223.01|220.37|223.01|220.37|223.01|220.37|223.01|220.37|0
1646088480000|2022-02-28 22:48:00|223.06|220.42|223.06|220.42|223.06|220.42|223.06|220.42|0
1646088500000|2022-02-28 22:48:20|223.08|220.44|223.08|220.44|223.08|220.44|223.08|220.44|0
1646088520000|2022-02-28 22:48:40|223.06|220.42|223.06|220.42|223.06|220.42|223.06|220.42|0
1646088530000|2022-02-28 22:48:50|223.08|220.44|223.08|220.44|223.08|220.44|223.08|220.44|0
1646088550000|2022-02-28 22:49:10|223.06|220.42|223.06|220.42|223.06|220.42|223.06|220.42|0
1646088580000|2022-02-28 22:49:40|223.08|220.44|223.08|220.44|223.08|220.44|223.08|220.44|0
1646088600000|2022-02-28 22:50:00|223.01|220.37|223.01|220.37|223.01|220.37|223.01|220.37|0
1646088620000|2022-02-28 22:50:20|223.08|220.44|223.08|220.44|223.08|220.44|223.08|220.44|0
1646088640000|2022-02-28 22:50:40|223.13|220.49|223.13|220.49|223.13|220.49|223.13|220.49|0
1646088650000|2022-02-28 22:50:50|223.15|220.51|223.13|220.49|223.15|220.51|223.13|220.49|0
1646088670000|2022-02-28 22:51:10|223.15|220.51|223.06|220.42|223.15|220.51|223.06|220.42|0
1646088680000|2022-02-28 22:51:20|223.17|220.53|223.17|220.53|223.17|220.53|223.17|220.53|0
1646088690000|2022-02-28 22:51:30|223.24|220.6|223.24|220.6|223.24|220.6|223.24|220.6|0
1646088700000|2022-02-28 22:51:40|223.22|220.58|223.21|220.57|223.22|220.58|223.21|220.57|0
1646088710000|2022-02-28 22:51:50|223.24|220.6|223.24|220.6|223.24|220.6|223.24|220.6|0
1646088740000|2022-02-28 22:52:20|223.38|220.74|223.38|220.74|223.38|220.74|223.38|220.74|0
1646088760000|2022-02-28 22:52:40|223.24|220.6|223.24|220.6|223.24|220.6|223.24|220.6|0
1646088770000|2022-02-28 22:52:50|223.31|220.67|223.31|220.67|223.31|220.67|223.31|220.67|0
1646088780000|2022-02-28 22:53:00|223.24|220.6|223.24|220.6|223.24|220.6|223.24|220.6|0
1646088790000|2022-02-28 22:53:10|223.26|220.62|223.24|220.6|223.26|220.62|223.24|220.6|0
1646088800000|2022-02-28 22:53:20|223.35|220.71|223.24|220.6|223.35|220.71|223.07|220.43|0
1646088810000|2022-02-28 22:53:30|223.31|220.67|223.17|220.53|223.31|220.67|223.17|220.53|0
1646088820000|2022-02-28 22:53:40|223.12|220.48|223.12|220.48|223.12|220.48|223.12|220.48|0
1646088830000|2022-02-28 22:53:50|223.05|220.41|222.98|220.34|223.05|220.41|222.98|220.34|0
1646088840000|2022-02-28 22:54:00|223.05|220.41|223.12|220.48|223.12|220.48|223.05|220.41|0
1646088850000|2022-02-28 22:54:10|223.19|220.55|223.19|220.55|223.19|220.55|223.19|220.55|0
1646088860000|2022-02-28 22:54:20|222.98|220.34|222.56|219.92|222.98|220.34|222.56|219.92|0
1646088890000|2022-02-28 22:54:50|222.4|219.76|222.56|219.92|222.56|219.92|222.4|219.76|0
1646088900000|2022-02-28 22:55:00|222.61|219.97|222.59|219.95|222.61|219.97|222.59|219.95|0
1646088920000|2022-02-28 22:55:20|222.61|219.97|222.61|219.97|222.61|219.97|222.61|219.97|0
1646088940000|2022-02-28 22:55:40|222.66|220.02|222.66|220.02|222.66|220.02|222.66|220.02|0
1646088950000|2022-02-28 22:55:50|222.61|219.97|222.61|219.97|222.61|219.97|222.61|219.97|0
1646088960000|2022-02-28 22:56:00|222.63|219.99|222.63|219.99|222.63|219.99|222.63|219.99|0
1646088980000|2022-02-28 22:56:20|222.66|220.02|222.66|220.02|222.66|220.02|222.66|220.02|0
1646088990000|2022-02-28 22:56:30|222.61|219.97|222.61|219.97|222.61|219.97|222.61|219.97|0
1646089010000|2022-02-28 22:56:50|222.63|219.99|222.63|219.99|222.63|219.99|222.63|219.99|0
1646089050000|2022-02-28 22:57:30|222.66|220.02|222.66|220.02|222.66|220.02|222.66|220.02|0
1646089080000|2022-02-28 22:58:00|222.67|220.03|222.67|220.03|222.67|220.03|222.67|220.03|0
1646089130000|2022-02-28 22:58:50|222.72|220.08|222.72|220.08|222.72|220.08|222.72|220.08|0
1646089170000|2022-02-28 22:59:30|222.67|220.03|222.67|220.03|222.67|220.03|222.67|220.03|0
1646089180000|2022-02-28 22:59:40|222.72|220.08|222.72|220.08|222.72|220.08|222.72|220.08|0
1646089190000|2022-02-28 22:59:50|222.74|220.1|222.74|220.1|222.74|220.1|222.74|220.1|0
1646089200000|2022-02-28 23:00:00|223.45|220.81|222.03|219.39|223.45|220.81|222.03|219.39|0
1646089210000|2022-02-28 23:00:10|222.34|219.7|223.45|220.81|223.45|220.81|222.34|219.7|0
1646089220000|2022-02-28 23:00:20|223.85|221.21|223.22|220.58|223.93|221.29|223.22|220.58|0
1646089230000|2022-02-28 23:00:30|223.29|220.65|223.45|220.81|223.45|220.81|223.22|220.58|0
1646089240000|2022-02-28 23:00:40|223.29|220.65|223.06|220.42|223.29|220.65|223.06|220.42|0
1646089250000|2022-02-28 23:00:50|222.82|220.18|222.74|220.1|222.82|220.18|222.74|220.1|0
1646089260000|2022-02-28 23:01:00|222.82|220.18|222.82|220.18|222.82|220.18|222.74|220.1|0
1646089270000|2022-02-28 23:01:10|223.13|220.49|222.9|220.26|223.13|220.49|222.9|220.26|0
1646089280000|2022-02-28 23:01:20|222.98|220.34|222.98|220.34|222.98|220.34|222.9|220.26|0
1646089290000|2022-02-28 23:01:30|222.9|220.26|223.13|220.49|223.13|220.49|222.9|220.26|0
1646089300000|2022-02-28 23:01:40|223.22|220.58|223.37|220.73|223.37|220.73|223.13|220.49|0
1646089310000|2022-02-28 23:01:50|223.45|220.81|223.85|221.21|223.93|221.29|223.45|220.81|0
1646089320000|2022-02-28 23:02:00|223.93|221.29|224.49|221.85|224.49|221.85|223.93|221.29|0
1646089330000|2022-02-28 23:02:10|224.17|221.53|223.93|221.29|224.17|221.53|223.85|221.21|0
1646089340000|2022-02-28 23:02:20|223.85|221.21|223.53|220.89|223.85|221.21|223.53|220.89|0
1646089350000|2022-02-28 23:02:30|223.45|220.81|223.06|220.42|223.45|220.81|223.06|220.42|0
1646089360000|2022-02-28 23:02:40|222.82|220.18|222.82|220.18|222.9|220.26|222.74|220.1|0
1646089370000|2022-02-28 23:02:50|222.58|219.94|222.34|219.7|222.74|220.1|222.26|219.62|0
1646089380000|2022-02-28 23:03:00|222.26|219.62|222.42|219.78|222.74|220.1|222.26|219.62|0
1646089390000|2022-02-28 23:03:10|222.58|219.94|222.81|220.17|222.81|220.17|222.58|219.94|0
1646089400000|2022-02-28 23:03:20|222.9|220.26|223.06|220.42|223.06|220.42|222.9|220.26|0
1646089410000|2022-02-28 23:03:30|222.9|220.26|223.06|220.42|223.06|220.42|222.9|220.26|0
1646089420000|2022-02-28 23:03:40|222.9|220.26|223.21|220.57|223.21|220.57|222.9|220.26|0
1646089430000|2022-02-28 23:03:50|223.13|220.49|222.97|220.33|223.13|220.49|222.97|220.33|0
1646089440000|2022-02-28 23:04:00|222.9|220.26|222.97|220.33|222.97|220.33|222.9|220.26|0
1646089460000|2022-02-28 23:04:20|223.05|220.41|223.53|220.89|223.53|220.89|223.05|220.41|0
1646089470000|2022-02-28 23:04:30|223.85|221.21|224.17|221.53|224.4|221.76|223.85|221.21|0
1646089480000|2022-02-28 23:04:40|224.32|221.68|224.32|221.68|224.32|221.68|224.17|221.53|0
1646089490000|2022-02-28 23:04:50|224.24|221.6|224.56|221.92|224.56|221.92|223.92|221.28|0
1646089500000|2022-02-28 23:05:00|224.8|222.16|224.64|222|224.96|222.32|224.64|222|0
1646089510000|2022-02-28 23:05:10|224.56|221.92|224.4|221.76|224.56|221.92|224.4|221.76|0
1646089520000|2022-02-28 23:05:20|224.64|222|224.64|222|224.64|222|224.64|222|0
1646089530000|2022-02-28 23:05:30|224.72|222.08|224.8|222.16|224.8|222.16|224.64|222|0
1646089540000|2022-02-28 23:05:40|225.12|222.48|225.6|222.96|225.6|222.96|225.12|222.48|0
1646089550000|2022-02-28 23:05:50|225.2|222.56|225.12|222.48|225.2|222.56|224.96|222.32|0
1646089560000|2022-02-28 23:06:00|225.36|222.72|225.44|222.8|225.44|222.8|225.28|222.64|0
1646089570000|2022-02-28 23:06:10|225.2|222.56|225.6|222.96|225.6|222.96|225.2|222.56|0
1646089580000|2022-02-28 23:06:20|225.44|222.8|225.35|222.71|225.44|222.8|225.35|222.71|0
1646089590000|2022-02-28 23:06:30|225.28|222.64|225.28|222.64|225.44|222.8|225.28|222.64|0
1646089600000|2022-02-28 23:06:40|225.19|222.55|225.19|222.55|225.28|222.64|225.19|222.55|0
1646089610000|2022-02-28 23:06:50|225.35|222.71|224.88|222.24|225.35|222.71|224.88|222.24|0
1646089620000|2022-02-28 23:07:00|224.8|222.16|224.64|222|224.8|222.16|224.64|222|0
1646089630000|2022-02-28 23:07:10|224.72|222.08|224.88|222.24|224.88|222.24|224.72|222.08|0
1646089640000|2022-02-28 23:07:20|224.8|222.16|224.88|222.24|224.88|222.24|224.8|222.16|0
1646089650000|2022-02-28 23:07:30|224.8|222.16|224.8|222.16|224.8|222.16|224.8|222.16|0
1646089660000|2022-02-28 23:07:40|224.88|222.24|224.87|222.23|224.88|222.24|224.87|222.23|0
1646089670000|2022-02-28 23:07:50|224.8|222.16|225.03|222.39|225.03|222.39|224.8|222.16|0
1646089680000|2022-02-28 23:08:00|224.96|222.32|225.19|222.55|225.19|222.55|224.96|222.32|0
1646089690000|2022-02-28 23:08:10|225.12|222.48|225.12|222.48|225.12|222.48|225.12|222.48|0
1646089700000|2022-02-28 23:08:20|225.19|222.55|225.28|222.64|225.28|222.64|225.19|222.55|0
1646089710000|2022-02-28 23:08:30|225.19|222.55|225.19|222.55|225.28|222.64|225.19|222.55|0
1646089720000|2022-02-28 23:08:40|225.28|222.64|225.35|222.71|225.35|222.71|225.28|222.64|0
1646089730000|2022-02-28 23:08:50|225.28|222.64|225.12|222.48|225.28|222.64|225.12|222.48|0
1646089750000|2022-02-28 23:09:10|224.8|222.16|224.8|222.16|224.8|222.16|224.8|222.16|0
1646089760000|2022-02-28 23:09:20|224.64|222|224.8|222.16|224.8|222.16|224.64|222|0
1646089770000|2022-02-28 23:09:30|224.71|222.07|224.71|222.07|224.8|222.16|224.64|222|0
1646089780000|2022-02-28 23:09:40|224.64|222|224.64|222|224.64|222|224.64|222|0
1646089790000|2022-02-28 23:09:50|224.48|221.84|224.48|221.84|224.55|221.91|224.48|221.84|0
1646089800000|2022-02-28 23:10:00|224.71|222.07|224.71|222.07|224.71|222.07|224.71|222.07|0
1646089810000|2022-02-28 23:10:10|224.48|221.84|224.16|221.52|224.48|221.84|224.16|221.52|0
1646089820000|2022-02-28 23:10:20|224|221.36|224|221.36|224|221.36|224|221.36|0
1646089830000|2022-02-28 23:10:30|224.16|221.52|224.16|221.52|224.16|221.52|224.16|221.52|0
1646089840000|2022-02-28 23:10:40|224|221.36|224|221.36|224.08|221.44|224|221.36|0
1646089850000|2022-02-28 23:10:50|224.16|221.52|224.32|221.68|224.32|221.68|224.16|221.52|0
1646089860000|2022-02-28 23:11:00|224.23|221.59|224.32|221.68|224.32|221.68|224.23|221.59|0
1646089870000|2022-02-28 23:11:10|224.39|221.75|224.48|221.84|224.48|221.84|224.39|221.75|0
1646089880000|2022-02-28 23:11:20|224.39|221.75|224|221.36|224.48|221.84|224|221.36|0
1646089890000|2022-02-28 23:11:30|223.84|221.2|223.84|221.2|223.84|221.2|223.68|221.04|0
1646089900000|2022-02-28 23:11:40|223.68|221.04|223.68|221.04|223.68|221.04|223.68|221.04|0
1646089910000|2022-02-28 23:11:50|223.52|220.88|223.28|220.64|223.52|220.88|223.2|220.56|0
1646089920000|2022-02-28 23:12:00|223.2|220.56|223.2|220.56|223.2|220.56|223.2|220.56|0
1646089930000|2022-02-28 23:12:10|223.05|220.41|222.73|220.09|223.05|220.41|222.73|220.09|0
1646089940000|2022-02-28 23:12:20|222.65|220.01|222.96|220.32|222.96|220.32|222.65|220.01|0
1646089950000|2022-02-28 23:12:30|222.73|220.09|222.73|220.09|222.73|220.09|222.65|220.01|0
1646089960000|2022-02-28 23:12:40|222.57|219.93|222.73|220.09|222.73|220.09|222.57|219.93|0
1646089970000|2022-02-28 23:12:50|223.04|220.4|222.89|220.25|223.04|220.4|222.8|220.16|0
1646089980000|2022-02-28 23:13:00|222.57|219.93|222.41|219.77|222.57|219.93|222.41|219.77|0
1646089990000|2022-02-28 23:13:10|222.33|219.69|222.33|219.69|222.41|219.77|222.33|219.69|0
1646090000000|2022-02-28 23:13:20|222.57|219.93|222.73|220.09|222.73|220.09|222.57|219.93|0
1646090010000|2022-02-28 23:13:30|222.89|220.25|222.88|220.24|222.89|220.25|222.88|220.24|0
1646090020000|2022-02-28 23:13:40|222.96|220.32|223.52|220.88|223.52|220.88|222.96|220.32|0
1646090030000|2022-02-28 23:13:50|222.96|220.32|223.04|220.4|223.04|220.4|222.96|220.32|0
1646090040000|2022-02-28 23:14:00|222.96|220.32|223.52|220.88|223.52|220.88|222.96|220.32|0
1646090060000|2022-02-28 23:14:20|223.44|220.8|223.52|220.88|223.52|220.88|223.44|220.8|0
1646090070000|2022-02-28 23:14:30|223.68|221.04|223.84|221.2|223.84|221.2|223.68|221.04|0
1646090080000|2022-02-28 23:14:40|223.52|220.88|223.44|220.8|223.52|220.88|223.44|220.8|0
1646090090000|2022-02-28 23:14:50|223.52|220.88|223.28|220.64|223.52|220.88|223.28|220.64|0
1646090100000|2022-02-28 23:15:00|223.2|220.56|223.36|220.72|223.36|220.72|223.2|220.56|0
1646090110000|2022-02-28 23:15:10|223.84|221.2|223.84|221.2|223.84|221.2|223.75|221.11|0
1646090120000|2022-02-28 23:15:20|223.75|221.11|223.75|221.11|223.75|221.11|223.75|221.11|0
1646090130000|2022-02-28 23:15:30|225.27|222.63|224.95|222.31|225.27|222.63|224.63|221.99|0
1646090140000|2022-02-28 23:15:40|224.71|222.07|224.31|221.67|224.71|222.07|224.31|221.67|0
1646090150000|2022-02-28 23:15:50|224.23|221.59|223.99|221.35|224.23|221.59|223.99|221.35|0
1646090160000|2022-02-28 23:16:00|223.75|221.11|223.52|220.88|223.75|221.11|223.52|220.88|0
1646090170000|2022-02-28 23:16:10|223.43|220.79|223.75|221.11|223.75|221.11|223.43|220.79|0
1646090180000|2022-02-28 23:16:20|223.59|220.95|223.52|220.88|223.59|220.95|223.43|220.79|0
1646090190000|2022-02-28 23:16:30|223.43|220.79|223.36|220.72|223.43|220.79|223.36|220.72|0
1646090200000|2022-02-28 23:16:40|223.43|220.79|223.67|221.03|223.67|221.03|223.43|220.79|0
1646090210000|2022-02-28 23:16:50|223.27|220.63|223.12|220.48|223.27|220.63|223.12|220.48|0
1646090220000|2022-02-28 23:17:00|223.52|220.88|223.59|220.95|223.59|220.95|223.52|220.88|0
1646090230000|2022-02-28 23:17:10|223.75|221.11|223.91|221.27|223.91|221.27|223.75|221.11|0
1646090260000|2022-02-28 23:17:40|223.99|221.35|223.83|221.19|223.99|221.35|223.83|221.19|0
1646090270000|2022-02-28 23:17:50|223.99|221.35|224.07|221.43|224.07|221.43|223.99|221.35|0
1646090280000|2022-02-28 23:18:00|224.15|221.51|224.15|221.51|224.15|221.51|224.15|221.51|0
1646090290000|2022-02-28 23:18:10|223.99|221.35|224.15|221.51|224.15|221.51|223.99|221.35|0
1646090300000|2022-02-28 23:18:20|223.99|221.35|223.99|221.35|223.99|221.35|223.99|221.35|0
1646090310000|2022-02-28 23:18:30|223.83|221.19|223.59|220.95|223.83|221.19|223.59|220.95|0
1646090320000|2022-02-28 23:18:40|223.51|220.87|223.51|220.87|223.51|220.87|223.51|220.87|0
1646090330000|2022-02-28 23:18:50|223.35|220.71|223.2|220.56|223.35|220.71|223.2|220.56|0
1646090340000|2022-02-28 23:19:00|223.27|220.63|223.35|220.71|223.35|220.71|223.27|220.63|0
1646090350000|2022-02-28 23:19:10|223.43|220.79|223.51|220.87|223.51|220.87|223.43|220.79|0
1646090360000|2022-02-28 23:19:20|223.35|220.71|223.35|220.71|223.35|220.71|223.35|220.71|0
1646090370000|2022-02-28 23:19:30|223.43|220.79|223.43|220.79|223.51|220.87|223.43|220.79|0
1646090380000|2022-02-28 23:19:40|223.51|220.87|223.67|221.03|223.67|221.03|223.51|220.87|0
1646090400000|2022-02-28 23:20:00|223.43|220.79|223.43|220.79|223.43|220.79|223.43|220.79|0
1646090410000|2022-02-28 23:20:10|223.11|220.47|223.67|221.03|223.67|221.03|223.11|220.47|0
1646090420000|2022-02-28 23:20:20|223.83|221.19|224.15|221.51|224.15|221.51|223.83|221.19|0
1646090430000|2022-02-28 23:20:30|224.62|221.98|224.86|222.22|224.86|222.22|224.54|221.9|0
1646090440000|2022-02-28 23:20:40|224.78|222.14|224.54|221.9|224.78|222.14|224.54|221.9|0
1646090450000|2022-02-28 23:20:50|225.1|222.46|225.1|222.46|225.1|222.46|225.1|222.46|0
1646090460000|2022-02-28 23:21:00|225.02|222.38|225.1|222.46|225.1|222.46|224.94|222.3|0
1646090470000|2022-02-28 23:21:10|224.94|222.3|225.5|222.86|225.5|222.86|224.94|222.3|0
1646090480000|2022-02-28 23:21:20|225.58|222.94|225.42|222.78|225.58|222.94|225.42|222.78|0
1646090490000|2022-02-28 23:21:30|225.5|222.86|225.58|222.94|225.58|222.94|225.26|222.62|0
1646090500000|2022-02-28 23:21:40|225.5|222.86|226.22|223.58|226.22|223.58|225.5|222.86|0
1646090510000|2022-02-28 23:21:50|226.45|223.81|226.45|223.81|226.45|223.81|226.45|223.81|0
1646090520000|2022-02-28 23:22:00|226.7|224.06|226.38|223.74|226.7|224.06|226.38|223.74|0
1646090530000|2022-02-28 23:22:10|225.9|223.26|225.74|223.1|225.9|223.26|225.74|223.1|0
1646090540000|2022-02-28 23:22:20|225.66|223.02|225.81|223.17|225.81|223.17|225.66|223.02|0
1646090550000|2022-02-28 23:22:30|225.74|223.1|225.97|223.33|225.97|223.33|225.74|223.1|0
1646090560000|2022-02-28 23:22:40|226.06|223.42|226.06|223.42|226.13|223.49|226.06|223.42|0
1646090570000|2022-02-28 23:22:50|225.9|223.26|225.74|223.1|225.9|223.26|225.74|223.1|0
1646090590000|2022-02-28 23:23:10|225.65|223.01|225.58|222.94|225.65|223.01|225.58|222.94|0
1646090600000|2022-02-28 23:23:20|225.65|223.01|225.65|223.01|225.65|223.01|225.65|223.01|0
1646090620000|2022-02-28 23:23:40|225.74|223.1|225.49|222.85|225.9|223.26|225.49|222.85|0
1646090630000|2022-02-28 23:23:50|225.58|222.94|225.42|222.78|225.58|222.94|225.42|222.78|0
1646090640000|2022-02-28 23:24:00|225.33|222.69|225.33|222.69|225.42|222.78|225.26|222.62|0
1646090650000|2022-02-28 23:24:10|225.81|223.17|225.58|222.94|225.81|223.17|225.58|222.94|0
1646090660000|2022-02-28 23:24:20|225.9|223.26|225.9|223.26|225.9|223.26|225.9|223.26|0
1646090670000|2022-02-28 23:24:30|225.58|222.94|225.58|222.94|225.65|223.01|225.58|222.94|0
1646090680000|2022-02-28 23:24:40|225.65|223.01|225.9|223.26|225.9|223.26|225.65|223.01|0
1646090690000|2022-02-28 23:24:50|225.81|223.17|226.21|223.57|226.21|223.57|225.81|223.17|0
1646090700000|2022-02-28 23:25:00|226.05|223.41|226.45|223.81|226.45|223.81|226.05|223.41|0
1646090710000|2022-02-28 23:25:10|226.53|223.89|226.45|223.81|226.53|223.89|226.37|223.73|0
1646090720000|2022-02-28 23:25:20|226.37|223.73|226.37|223.73|226.45|223.81|226.37|223.73|0
1646090730000|2022-02-28 23:25:30|226.21|223.57|226.13|223.49|226.21|223.57|226.13|223.49|0
1646090740000|2022-02-28 23:25:40|225.97|223.33|225.81|223.17|225.97|223.33|225.81|223.17|0
1646090750000|2022-02-28 23:25:50|225.89|223.25|225.81|223.17|225.89|223.25|225.81|223.17|0
1646090760000|2022-02-28 23:26:00|225.89|223.25|225.97|223.33|225.97|223.33|225.89|223.25|0
1646090780000|2022-02-28 23:26:20|226.05|223.41|226.13|223.49|226.21|223.57|226.05|223.41|0
1646090790000|2022-02-28 23:26:30|226.21|223.57|226.21|223.57|226.21|223.57|226.21|223.57|0
1646090800000|2022-02-28 23:26:40|226.13|223.49|226.05|223.41|226.13|223.49|226.05|223.41|0
1646090810000|2022-02-28 23:26:50|225.49|222.85|225.49|222.85|225.49|222.85|225.49|222.85|0
1646090820000|2022-02-28 23:27:00|225.33|222.69|225.25|222.61|225.33|222.69|225.25|222.61|0
1646090830000|2022-02-28 23:27:10|225.33|222.69|225.41|222.77|225.41|222.77|225.33|222.69|0
1646090840000|2022-02-28 23:27:20|225.49|222.85|225.49|222.85|225.49|222.85|225.49|222.85|0
1646090850000|2022-02-28 23:27:30|225.33|222.69|225.33|222.69|225.41|222.77|225.33|222.69|0
1646090860000|2022-02-28 23:27:40|225.17|222.53|225.17|222.53|225.17|222.53|225.17|222.53|0
1646090870000|2022-02-28 23:27:50|225.33|222.69|225.17|222.53|225.33|222.69|225.17|222.53|0
1646090880000|2022-02-28 23:28:00|224.93|222.29|224.85|222.21|225.01|222.37|224.85|222.21|0
1646090890000|2022-02-28 23:28:10|224.93|222.29|224.93|222.29|224.93|222.29|224.77|222.13|0
1646090900000|2022-02-28 23:28:20|224.77|222.13|224.85|222.21|224.85|222.21|224.77|222.13|0
1646090910000|2022-02-28 23:28:30|224.93|222.29|224.85|222.21|224.93|222.29|224.85|222.21|0
1646090920000|2022-02-28 23:28:40|224.77|222.13|224.77|222.13|224.93|222.29|224.77|222.13|0
1646090930000|2022-02-28 23:28:50|224.85|222.21|224.69|222.05|224.85|222.21|224.69|222.05|0
1646090960000|2022-02-28 23:29:20|224.77|222.13|225.25|222.61|225.25|222.61|224.77|222.13|0
1646090970000|2022-02-28 23:29:30|225.17|222.53|225.09|222.45|225.17|222.53|225.09|222.45|0
1646090980000|2022-02-28 23:29:40|225.01|222.37|225.25|222.61|225.25|222.61|225.01|222.37|0
1646090990000|2022-02-28 23:29:50|225.33|222.69|225.25|222.61|225.33|222.69|225.25|222.61|0
1646091000000|2022-02-28 23:30:00|225.41|222.77|225.01|222.37|225.41|222.77|225.01|222.37|0
1646091010000|2022-02-28 23:30:10|225.09|222.45|225.01|222.37|225.09|222.45|225.01|222.37|0
1646091020000|2022-02-28 23:30:20|225.09|222.45|225.33|222.69|225.33|222.69|225.09|222.45|0
1646091030000|2022-02-28 23:30:30|225.25|222.61|225.33|222.69|225.33|222.69|225.25|222.61|0
1646091040000|2022-02-28 23:30:40|225.89|223.25|226.05|223.41|226.05|223.41|225.89|223.25|0
1646091050000|2022-02-28 23:30:50|226.21|223.57|226.44|223.8|226.44|223.8|226.21|223.57|0
1646091060000|2022-02-28 23:31:00|226.53|223.89|227.08|224.44|227.08|224.44|226.53|223.89|0
1646091070000|2022-02-28 23:31:10|227.65|225.01|227.65|225.01|227.72|225.08|227.65|225.01|0
1646091080000|2022-02-28 23:31:20|227.56|224.92|227.65|225.01|227.65|225.01|227.49|224.85|0
1646091090000|2022-02-28 23:31:30|227.88|225.24|228.04|225.4|228.04|225.4|227.88|225.24|0
1646091100000|2022-02-28 23:31:40|227.97|225.33|228.04|225.4|228.04|225.4|227.97|225.33|0
1646091110000|2022-02-28 23:31:50|228.13|225.49|228.13|225.49|228.13|225.49|227.97|225.33|0
1646091120000|2022-02-28 23:32:00|227.97|225.33|228.13|225.49|228.13|225.49|227.97|225.33|0
1646091140000|2022-02-28 23:32:20|228.29|225.65|227.65|225.01|228.45|225.81|227.65|225.01|0
1646091150000|2022-02-28 23:32:30|227.72|225.08|227.72|225.08|227.72|225.08|227.72|225.08|0
1646091160000|2022-02-28 23:32:40|227.81|225.17|227.88|225.24|227.88|225.24|227.72|225.08|0
1646091170000|2022-02-28 23:32:50|227.81|225.17|227.88|225.24|227.88|225.24|227.81|225.17|0
1646091180000|2022-02-28 23:33:00|227.81|225.17|228.04|225.4|228.04|225.4|227.81|225.17|0
1646091190000|2022-02-28 23:33:10|228.13|225.49|227.88|225.24|228.13|225.49|227.81|225.17|0
1646091200000|2022-02-28 23:33:20|227.81|225.17|227.97|225.33|227.97|225.33|227.81|225.17|0
1646091210000|2022-02-28 23:33:30|228.13|225.49|228.29|225.65|228.29|225.65|228.13|225.49|0
1646091220000|2022-02-28 23:33:40|228.36|225.72|228.29|225.65|228.36|225.72|228.29|225.65|0
1646091230000|2022-02-28 23:33:50|228.13|225.49|228.13|225.49|228.2|225.56|228.13|225.49|0
1646091240000|2022-02-28 23:34:00|228.2|225.56|227.96|225.32|228.2|225.56|227.96|225.32|0
1646091250000|2022-02-28 23:34:10|228.13|225.49|228.29|225.65|228.29|225.65|228.13|225.49|0
1646091260000|2022-02-28 23:34:20|228.13|225.49|228.2|225.56|228.2|225.56|227.96|225.32|0
1646091270000|2022-02-28 23:34:30|228.12|225.48|228.12|225.48|228.12|225.48|228.12|225.48|0
1646091280000|2022-02-28 23:34:40|228.04|225.4|227.88|225.24|228.04|225.4|227.88|225.24|0
1646091290000|2022-02-28 23:34:50|227.96|225.32|227.8|225.16|227.96|225.32|227.8|225.16|0
1646091300000|2022-02-28 23:35:00|227.96|225.32|228.12|225.48|228.12|225.48|227.96|225.32|0
1646091310000|2022-02-28 23:35:10|228.04|225.4|228.28|225.64|228.28|225.64|228.04|225.4|0
1646091320000|2022-02-28 23:35:20|228.45|225.81|229.09|226.45|229.09|226.45|228.45|225.81|0
1646091330000|2022-02-28 23:35:30|229.25|226.61|229.49|226.85|229.57|226.93|229.25|226.61|0
1646091340000|2022-02-28 23:35:40|229.57|226.93|229.41|226.77|229.57|226.93|229.41|226.77|0
1646091350000|2022-02-28 23:35:50|229.49|226.85|229.57|226.93|229.73|227.09|229.49|226.85|0
1646091360000|2022-02-28 23:36:00|229.73|227.09|229.57|226.93|229.73|227.09|229.57|226.93|0
1646091370000|2022-02-28 23:36:10|229.73|227.09|229.41|226.77|229.97|227.33|229.41|226.77|0
1646091380000|2022-02-28 23:36:20|229.49|226.85|229.41|226.77|229.49|226.85|229.41|226.77|0
1646091390000|2022-02-28 23:36:30|229.73|227.09|229.89|227.25|229.89|227.25|229.57|226.93|0
1646091400000|2022-02-28 23:36:40|229.73|227.09|229.41|226.77|229.73|227.09|229.41|226.77|0
1646091410000|2022-02-28 23:36:50|229.25|226.61|228.6|225.96|229.25|226.61|228.6|225.96|0
1646091420000|2022-02-28 23:37:00|228.28|225.64|229|226.36|229|226.36|228.28|225.64|0
1646091430000|2022-02-28 23:37:10|229.09|226.45|229.25|226.61|229.25|226.61|229.09|226.45|0
1646091440000|2022-02-28 23:37:20|229.41|226.77|229.73|227.09|229.73|227.09|229.41|226.77|0
1646091450000|2022-02-28 23:37:30|229.65|227.01|229.65|227.01|229.65|227.01|229.65|227.01|0
1646091460000|2022-02-28 23:37:40|229.73|227.09|229.81|227.17|229.81|227.17|229.65|227.01|0
1646091470000|2022-02-28 23:37:50|229.89|227.25|229.73|227.09|229.89|227.25|229.73|227.09|0
1646091480000|2022-02-28 23:38:00|229.57|226.93|229.57|226.93|229.57|226.93|229.57|226.93|0
1646091490000|2022-02-28 23:38:10|229.64|227|229.64|227|229.64|227|229.64|227|0
1646091500000|2022-02-28 23:38:20|229.73|227.09|229.73|227.09|229.73|227.09|229.73|227.09|0
1646091510000|2022-02-28 23:38:30|229.57|226.93|229.25|226.61|229.57|226.93|229.25|226.61|0
1646091520000|2022-02-28 23:38:40|229.24|226.6|229.48|226.84|229.48|226.84|229.24|226.6|0
1646091530000|2022-02-28 23:38:50|229.41|226.77|229.24|226.6|229.41|226.77|229.24|226.6|0
1646091540000|2022-02-28 23:39:00|229.41|226.77|229.32|226.68|229.41|226.77|229.32|226.68|0
1646091550000|2022-02-28 23:39:10|229|226.36|229.08|226.44|229.08|226.44|229|226.36|0
1646091560000|2022-02-28 23:39:20|228.92|226.28|228.76|226.12|228.92|226.28|228.76|226.12|0
1646091570000|2022-02-28 23:39:30|228.92|226.28|229|226.36|229|226.36|228.92|226.28|0
1646091580000|2022-02-28 23:39:40|229.08|226.44|229.08|226.44|229.08|226.44|229.08|226.44|0
1646091590000|2022-02-28 23:39:50|229|226.36|229|226.36|229|226.36|229|226.36|0
1646091610000|2022-02-28 23:40:10|228.92|226.28|228.92|226.28|228.92|226.28|228.92|226.28|0
1646091620000|2022-02-28 23:40:20|229|226.36|228.76|226.12|229|226.36|228.76|226.12|0
1646091630000|2022-02-28 23:40:30|228.92|226.28|228.92|226.28|228.92|226.28|228.92|226.28|0
1646091640000|2022-02-28 23:40:40|229|226.36|229.08|226.44|229.08|226.44|229|226.36|0
1646091650000|2022-02-28 23:40:50|228.92|226.28|228.92|226.28|228.92|226.28|228.92|226.28|0
1646091660000|2022-02-28 23:41:00|228.76|226.12|228.44|225.8|228.76|226.12|228.44|225.8|0
1646091670000|2022-02-28 23:41:10|228.12|225.48|227.64|225|228.12|225.48|227.64|225|0
1646091680000|2022-02-28 23:41:20|227.71|225.07|228.12|225.48|228.12|225.48|227.71|225.07|0
1646091690000|2022-02-28 23:41:30|228.28|225.64|228.28|225.64|228.52|225.88|228.28|225.64|0
1646091700000|2022-02-28 23:41:40|228.19|225.55|228.35|225.71|228.35|225.71|228.12|225.48|0
1646091710000|2022-02-28 23:41:50|228.44|225.8|228.35|225.71|228.44|225.8|228.35|225.71|0
1646091720000|2022-02-28 23:42:00|228.44|225.8|228.28|225.64|228.44|225.8|228.28|225.64|0
1646091730000|2022-02-28 23:42:10|228.19|225.55|228.03|225.39|228.19|225.55|228.03|225.39|0
1646091740000|2022-02-28 23:42:20|228.12|225.48|227.96|225.32|228.12|225.48|227.96|225.32|0
1646091750000|2022-02-28 23:42:30|228.19|225.55|228.28|225.64|228.28|225.64|228.12|225.48|0
1646091760000|2022-02-28 23:42:40|227.95|225.31|227.95|225.31|227.95|225.31|227.95|225.31|0
1646091780000|2022-02-28 23:43:00|227.79|225.15|227.95|225.31|227.95|225.31|227.71|225.07|0
1646091790000|2022-02-28 23:43:10|228.03|225.39|228.03|225.39|228.03|225.39|228.03|225.39|0
1646091800000|2022-02-28 23:43:20|227.95|225.31|227.95|225.31|227.95|225.31|227.95|225.31|0
1646091810000|2022-02-28 23:43:30|227.79|225.15|227.87|225.23|227.87|225.23|227.79|225.15|0
1646091820000|2022-02-28 23:43:40|227.79|225.15|227.79|225.15|227.79|225.15|227.79|225.15|0
1646091830000|2022-02-28 23:43:50|227.63|224.99|227.63|224.99|227.63|224.99|227.55|224.91|0
1646091840000|2022-02-28 23:44:00|227.95|225.31|228.11|225.47|228.11|225.47|227.95|225.31|0
1646091850000|2022-02-28 23:44:10|227.95|225.31|227.95|225.31|227.95|225.31|227.87|225.23|0
1646091860000|2022-02-28 23:44:20|228.11|225.47|228.03|225.39|228.11|225.47|228.03|225.39|0
1646091870000|2022-02-28 23:44:30|227.95|225.31|227.95|225.31|227.95|225.31|227.95|225.31|0
1646091880000|2022-02-28 23:44:40|228.03|225.39|228.03|225.39|228.03|225.39|228.03|225.39|0
1646091900000|2022-02-28 23:45:00|228.11|225.47|227.71|225.07|228.11|225.47|227.71|225.07|0
1646091910000|2022-02-28 23:45:10|227.47|224.83|227.47|224.83|227.55|224.91|227.47|224.83|0
1646091920000|2022-02-28 23:45:20|227.79|225.15|227.71|225.07|227.79|225.15|227.71|225.07|0
1646091930000|2022-02-28 23:45:30|227.79|225.15|227.31|224.67|227.79|225.15|227.31|224.67|0
1646091940000|2022-02-28 23:45:40|227.23|224.59|227.07|224.43|227.23|224.59|227.07|224.43|0
1646091950000|2022-02-28 23:45:50|227.55|224.91|227.31|224.67|227.55|224.91|227.31|224.67|0
1646091960000|2022-02-28 23:46:00|227.23|224.59|227.47|224.83|227.55|224.91|227.15|224.51|0
1646091980000|2022-02-28 23:46:20|227.55|224.91|227.55|224.91|227.55|224.91|227.47|224.83|0
1646091990000|2022-02-28 23:46:30|227.71|225.07|227.95|225.31|227.95|225.31|227.71|225.07|0
1646092000000|2022-02-28 23:46:40|228.11|225.47|228.27|225.63|228.27|225.63|228.11|225.47|0
1646092010000|2022-02-28 23:46:50|228.35|225.71|228.43|225.79|228.43|225.79|228.27|225.63|0
1646092020000|2022-02-28 23:47:00|228.27|225.63|227.79|225.15|228.27|225.63|227.79|225.15|0
1646092030000|2022-02-28 23:47:10|227.87|225.23|227.79|225.15|227.87|225.23|227.79|225.15|0
1646092040000|2022-02-28 23:47:20|227.95|225.31|228.03|225.39|228.03|225.39|227.95|225.31|0
1646092050000|2022-02-28 23:47:30|228.11|225.47|228.11|225.47|228.19|225.55|228.11|225.47|0
1646092060000|2022-02-28 23:47:40|227.87|225.23|227.79|225.15|227.87|225.23|227.79|225.15|0
1646092070000|2022-02-28 23:47:50|227.63|224.99|227.63|224.99|227.79|225.15|227.63|224.99|0
1646092080000|2022-02-28 23:48:00|227.7|225.06|227.95|225.31|227.95|225.31|227.7|225.06|0
1646092090000|2022-02-28 23:48:10|228.19|225.55|228.19|225.55|228.19|225.55|228.19|225.55|0
1646092100000|2022-02-28 23:48:20|228.27|225.63|228.27|225.63|228.27|225.63|228.11|225.47|0
1646092110000|2022-02-28 23:48:30|228.19|225.55|228.19|225.55|228.27|225.63|228.19|225.55|0
1646092120000|2022-02-28 23:48:40|228.59|225.95|228.43|225.79|228.59|225.95|228.43|225.79|0
1646092130000|2022-02-28 23:48:50|228.11|225.47|228.02|225.38|228.11|225.47|227.95|225.31|0
1646092140000|2022-02-28 23:49:00|227.86|225.22|227.79|225.15|227.86|225.22|227.79|225.15|0
1646092150000|2022-02-28 23:49:10|227.95|225.31|228.11|225.47|228.11|225.47|227.95|225.31|0
1646092160000|2022-02-28 23:49:20|228.27|225.63|228.18|225.54|228.27|225.63|228.11|225.47|0
1646092170000|2022-02-28 23:49:30|228.27|225.63|228.43|225.79|228.43|225.79|228.27|225.63|0
1646092180000|2022-02-28 23:49:40|228.27|225.63|228.11|225.47|228.27|225.63|228.11|225.47|0
1646092190000|2022-02-28 23:49:50|227.95|225.31|228.02|225.38|228.02|225.38|227.95|225.31|0
1646092200000|2022-02-28 23:50:00|228.27|225.63|228.27|225.63|228.27|225.63|228.27|225.63|0
1646092220000|2022-02-28 23:50:20|228.34|225.7|228.27|225.63|228.34|225.7|228.27|225.63|0
1646092230000|2022-02-28 23:50:30|228.34|225.7|228.43|225.79|228.43|225.79|228.34|225.7|0
1646092240000|2022-02-28 23:50:40|228.59|225.95|228.59|225.95|228.59|225.95|228.59|225.95|0
1646092250000|2022-02-28 23:50:50|228.5|225.86|228.43|225.79|228.66|226.02|228.43|225.79|0
1646092260000|2022-02-28 23:51:00|228.5|225.86|228.5|225.86|228.5|225.86|228.43|225.79|0
1646092270000|2022-02-28 23:51:10|228.43|225.79|228.43|225.79|228.43|225.79|228.43|225.79|0
1646092280000|2022-02-28 23:51:20|228.59|225.95|228.75|226.11|228.75|226.11|228.5|225.86|0
1646092290000|2022-02-28 23:51:30|228.66|226.02|228.59|225.95|228.66|226.02|228.59|225.95|0
1646092300000|2022-02-28 23:51:40|228.66|226.02|228.75|226.11|228.75|226.11|228.59|225.95|0
1646092310000|2022-02-28 23:51:50|228.82|226.18|228.5|225.86|228.82|226.18|228.5|225.86|0
1646092320000|2022-02-28 23:52:00|228.66|226.02|228.82|226.18|228.82|226.18|228.59|225.95|0
1646092330000|2022-02-28 23:52:10|228.75|226.11|228.59|225.95|228.75|226.11|228.59|225.95|0
1646092340000|2022-02-28 23:52:20|228.66|226.02|228.59|225.95|228.66|226.02|228.59|225.95|0
1646092350000|2022-02-28 23:52:30|228.82|226.18|228.75|226.11|228.82|226.18|228.75|226.11|0
1646092370000|2022-02-28 23:52:50|228.82|226.18|228.66|226.02|228.82|226.18|228.66|226.02|0
1646092380000|2022-02-28 23:53:00|228.75|226.11|228.98|226.34|228.98|226.34|228.75|226.11|0
1646092390000|2022-02-28 23:53:10|229.07|226.43|228.98|226.34|229.07|226.43|228.98|226.34|0
1646092400000|2022-02-28 23:53:20|229.07|226.43|229.71|227.07|229.71|227.07|229.07|226.43|0
1646092410000|2022-02-28 23:53:30|229.55|226.91|229.55|226.91|229.63|226.99|229.55|226.91|0
1646092420000|2022-02-28 23:53:40|231.24|228.6|231.32|228.68|231.49|228.85|231.24|228.6|0
1646092430000|2022-02-28 23:53:50|231.49|228.85|231.65|229.01|231.65|229.01|231.08|228.44|0
1646092440000|2022-02-28 23:54:00|231.32|228.68|231.24|228.6|231.32|228.68|231.16|228.52|0
1646092450000|2022-02-28 23:54:10|231.32|228.68|231.32|228.68|231.4|228.76|231.32|228.68|0
1646092460000|2022-02-28 23:54:20|231.4|228.76|231.16|228.52|231.49|228.85|231.16|228.52|0
1646092470000|2022-02-28 23:54:30|231|228.36|231.16|228.52|231.16|228.52|231|228.36|0
1646092480000|2022-02-28 23:54:40|231.24|228.6|230.92|228.28|231.32|228.68|230.92|228.28|0
1646092490000|2022-02-28 23:54:50|231.16|228.52|230.92|228.28|231.16|228.52|230.84|228.2|0
1646092500000|2022-02-28 23:55:00|230.84|228.2|230.84|228.2|230.84|228.2|230.84|228.2|0
1646092510000|2022-02-28 23:55:10|230.75|228.11|231|228.36|231|228.36|230.75|228.11|0
1646092520000|2022-02-28 23:55:20|230.75|228.11|230.68|228.04|230.75|228.11|230.68|228.04|0
1646092530000|2022-02-28 23:55:30|230.51|227.87|230.35|227.71|230.51|227.87|230.35|227.71|0
1646092540000|2022-02-28 23:55:40|230.19|227.55|230.27|227.63|230.35|227.71|230.19|227.55|0
1646092550000|2022-02-28 23:55:50|230.35|227.71|230.59|227.95|230.59|227.95|230.35|227.71|0
1646092560000|2022-02-28 23:56:00|230.51|227.87|230.59|227.95|230.59|227.95|230.51|227.87|0
1646092570000|2022-02-28 23:56:10|230.51|227.87|230.59|227.95|230.59|227.95|230.51|227.87|0
1646092580000|2022-02-28 23:56:20|230.51|227.87|230.51|227.87|230.51|227.87|230.27|227.63|0
1646092590000|2022-02-28 23:56:30|230.35|227.71|230.35|227.71|230.35|227.71|230.35|227.71|0
1646092600000|2022-02-28 23:56:40|230.19|227.55|230.11|227.47|230.19|227.55|230.11|227.47|0
1646092610000|2022-02-28 23:56:50|230.19|227.55|230.51|227.87|230.51|227.87|230.19|227.55|0
1646092620000|2022-02-28 23:57:00|230.59|227.95|230.35|227.71|230.59|227.95|230.35|227.71|0
1646092640000|2022-02-28 23:57:20|230.27|227.63|230.27|227.63|230.27|227.63|230.27|227.63|0
1646092650000|2022-02-28 23:57:30|230.19|227.55|231.24|228.6|231.32|228.68|230.19|227.55|0
1646092660000|2022-02-28 23:57:40|230.51|227.87|230.83|228.19|230.83|228.19|230.35|227.71|0
1646092670000|2022-02-28 23:57:50|230.75|228.11|230.91|228.27|230.91|228.27|230.75|228.11|0
1646092680000|2022-02-28 23:58:00|230.83|228.19|230.43|227.79|230.83|228.19|230.43|227.79|0
1646092690000|2022-02-28 23:58:10|230.67|228.03|230.51|227.87|230.67|228.03|230.51|227.87|0
1646092700000|2022-02-28 23:58:20|230.83|228.19|230.67|228.03|230.83|228.19|230.67|228.03|0
1646092710000|2022-02-28 23:58:30|230.43|227.79|230.35|227.71|230.51|227.87|230.35|227.71|0
1646092720000|2022-02-28 23:58:40|230.67|228.03|231|228.36|231|228.36|230.67|228.03|0
1646092730000|2022-02-28 23:58:50|231.32|228.68|231|228.36|231.32|228.68|231|228.36|0
1646092740000|2022-02-28 23:59:00|230.99|228.35|230.99|228.35|230.99|228.35|230.99|228.35|0
1646092750000|2022-02-28 23:59:10|229.46|226.82|229.78|227.14|229.78|227.14|229.46|226.82|0
1646092760000|2022-02-28 23:59:20|229.62|226.98|229.38|226.74|229.62|226.98|229.38|226.74|0
1646092770000|2022-02-28 23:59:30|229.22|226.58|229.06|226.42|229.22|226.58|229.06|226.42|0
1646092790000|2022-02-28 23:59:50|228.98|226.34|228.74|226.1|228.98|226.34|228.74|226.1|0
1646092800000|2022-03-01 00:00:00|228.9|226.26|230.59|227.95|230.59|227.95|228.9|226.26|0
1646092810000|2022-03-01 00:00:10|230.1|227.46|230.19|227.55|230.26|227.62|230.1|227.46|0
1646092820000|2022-03-01 00:00:20|230.03|227.39|229.78|227.14|230.03|227.39|229.78|227.14|0
1646092830000|2022-03-01 00:00:30|229.86|227.22|230.19|227.55|230.19|227.55|229.86|227.22|0
1646092840000|2022-03-01 00:00:40|230.35|227.71|230.35|227.71|230.35|227.71|230.19|227.55|0
1646092850000|2022-03-01 00:00:50|230.26|227.62|230.19|227.55|230.26|227.62|230.19|227.55|0
1646092860000|2022-03-01 00:01:00|230.59|227.95|230.59|227.95|230.59|227.95|230.59|227.95|0
1646092870000|2022-03-01 00:01:10|230.67|228.03|229.46|226.82|230.67|228.03|229.46|226.82|0
1646092880000|2022-03-01 00:01:20|229.54|226.9|229.06|226.42|229.54|226.9|229.06|226.42|0
1646092890000|2022-03-01 00:01:30|228.9|226.26|229.06|226.42|229.06|226.42|228.9|226.26|0
1646092900000|2022-03-01 00:01:40|228.97|226.33|229.22|226.58|229.22|226.58|228.97|226.33|0
1646092910000|2022-03-01 00:01:50|229.38|226.74|229.54|226.9|229.62|226.98|229.38|226.74|0
1646092920000|2022-03-01 00:02:00|229.86|227.22|229.7|227.06|229.94|227.3|229.7|227.06|0
1646092930000|2022-03-01 00:02:10|229.78|227.14|229.78|227.14|229.78|227.14|229.78|227.14|0
1646092940000|2022-03-01 00:02:20|229.94|227.3|229.78|227.14|229.94|227.3|229.78|227.14|0
1646092950000|2022-03-01 00:02:30|229.7|227.06|229.94|227.3|229.94|227.3|229.7|227.06|0
1646092960000|2022-03-01 00:02:40|229.86|227.22|230.02|227.38|230.02|227.38|229.86|227.22|0
1646092980000|2022-03-01 00:03:00|230.1|227.46|230.18|227.54|230.18|227.54|230.1|227.46|0
1646093000000|2022-03-01 00:03:20|230.1|227.46|230.18|227.54|230.18|227.54|230.1|227.46|0
1646093010000|2022-03-01 00:03:30|230.34|227.7|229.78|227.14|230.34|227.7|229.78|227.14|0
1646093020000|2022-03-01 00:03:40|229.38|226.74|229.29|226.65|229.38|226.74|229.29|226.65|0
1646093030000|2022-03-01 00:03:50|229.38|226.74|229.7|227.06|229.7|227.06|229.38|226.74|0
1646093040000|2022-03-01 00:04:00|229.38|226.74|229.38|226.74|229.38|226.74|229.22|226.58|0
1646093050000|2022-03-01 00:04:10|229.22|226.58|229.22|226.58|229.22|226.58|229.22|226.58|0
1646093060000|2022-03-01 00:04:20|229.13|226.49|229.05|226.41|229.22|226.58|229.05|226.41|0
1646093070000|2022-03-01 00:04:30|228.89|226.25|228.89|226.25|228.89|226.25|228.89|226.25|0
1646093080000|2022-03-01 00:04:40|228.97|226.33|228.89|226.25|228.97|226.33|228.89|226.25|0
1646093090000|2022-03-01 00:04:50|228.97|226.33|228.89|226.25|228.97|226.33|228.89|226.25|0
1646093100000|2022-03-01 00:05:00|228.81|226.17|228.65|226.01|228.81|226.17|228.65|226.01|0
1646093110000|2022-03-01 00:05:10|228.57|225.93|228.17|225.53|228.57|225.93|228.17|225.53|0
1646093120000|2022-03-01 00:05:20|228.09|225.45|227.93|225.29|228.09|225.45|227.93|225.29|0
1646093130000|2022-03-01 00:05:30|228.01|225.37|227.93|225.29|228.01|225.37|227.93|225.29|0
1646093140000|2022-03-01 00:05:40|227.84|225.2|227.13|224.49|227.84|225.2|227.13|224.49|0
1646093150000|2022-03-01 00:05:50|227.2|224.56|227.2|224.56|227.29|224.65|227.2|224.56|0
1646093160000|2022-03-01 00:06:00|227.04|224.4|226.97|224.33|227.04|224.4|226.97|224.33|0
1646093170000|2022-03-01 00:06:10|227.04|224.4|226.88|224.24|227.04|224.4|226.81|224.17|0
1646093180000|2022-03-01 00:06:20|226.97|224.33|226.81|224.17|226.97|224.33|226.81|224.17|0
1646093190000|2022-03-01 00:06:30|227.13|224.49|228.09|225.45|228.09|225.45|227.13|224.49|0
1646093200000|2022-03-01 00:06:40|227.45|224.81|226.49|223.85|227.45|224.81|226.49|223.85|0
1646093210000|2022-03-01 00:06:50|226.56|223.92|226.49|223.85|226.65|224.01|226.49|223.85|0
1646093220000|2022-03-01 00:07:00|226.24|223.6|226.33|223.69|226.49|223.85|226.17|223.53|0
1646093230000|2022-03-01 00:07:10|226.65|224.01|226.48|223.84|226.8|224.16|226.48|223.84|0
1646093240000|2022-03-01 00:07:20|226.64|224|226.56|223.92|226.64|224|226.56|223.92|0
1646093250000|2022-03-01 00:07:30|226.64|224|226.56|223.92|226.8|224.16|226.56|223.92|0
1646093260000|2022-03-01 00:07:40|226.72|224.08|226.4|223.76|226.8|224.16|226.4|223.76|0
1646093270000|2022-03-01 00:07:50|226.48|223.84|226.24|223.6|226.48|223.84|226.24|223.6|0
1646093280000|2022-03-01 00:08:00|225.92|223.28|225.69|223.05|225.92|223.28|225.69|223.05|0
1646093290000|2022-03-01 00:08:10|225.92|223.28|226|223.36|226.08|223.44|225.92|223.28|0
1646093300000|2022-03-01 00:08:20|225.84|223.2|225.68|223.04|225.84|223.2|225.6|222.96|0
1646093310000|2022-03-01 00:08:30|225.53|222.89|225.92|223.28|225.92|223.28|225.53|222.89|0
1646093320000|2022-03-01 00:08:40|226.32|223.68|226.56|223.92|226.64|224|226.32|223.68|0
1646093330000|2022-03-01 00:08:50|226.64|224|226.64|224|226.64|224|226.56|223.92|0
1646093350000|2022-03-01 00:09:10|226.32|223.68|226.4|223.76|226.4|223.76|226.32|223.68|0
1646093360000|2022-03-01 00:09:20|226.32|223.68|225.84|223.2|226.32|223.68|225.84|223.2|0
1646093370000|2022-03-01 00:09:30|225.76|223.12|225.84|223.2|225.84|223.2|225.76|223.12|0
1646093380000|2022-03-01 00:09:40|225.76|223.12|225.44|222.8|225.84|223.2|225.44|222.8|0
1646093390000|2022-03-01 00:09:50|225.84|223.2|225.36|222.72|225.84|223.2|225.36|222.72|0
1646093400000|2022-03-01 00:10:00|225.44|222.8|225.68|223.04|225.68|223.04|225.44|222.8|0
1646093410000|2022-03-01 00:10:10|225.92|223.28|225.84|223.2|225.92|223.28|225.76|223.12|0
1646093420000|2022-03-01 00:10:20|225.68|223.04|225.76|223.12|225.76|223.12|225.52|222.88|0
1646093430000|2022-03-01 00:10:30|225.84|223.2|226|223.36|226|223.36|225.68|223.04|0
1646093440000|2022-03-01 00:10:40|225.84|223.2|225.92|223.28|225.92|223.28|225.84|223.2|0
1646093450000|2022-03-01 00:10:50|226|223.36|225.84|223.2|226|223.36|225.84|223.2|0
1646093470000|2022-03-01 00:11:10|225.92|223.28|225.84|223.2|226|223.36|225.84|223.2|0
1646093480000|2022-03-01 00:11:20|226|223.36|226.48|223.84|226.48|223.84|226|223.36|0
1646093490000|2022-03-01 00:11:30|226.8|224.16|226.48|223.84|226.8|224.16|226.48|223.84|0
1646093500000|2022-03-01 00:11:40|226.64|224|226.8|224.16|226.8|224.16|226.56|223.92|0
1646093510000|2022-03-01 00:11:50|226.72|224.08|226.48|223.84|226.72|224.08|226.48|223.84|0
1646093520000|2022-03-01 00:12:00|226.56|223.92|226.96|224.32|226.96|224.32|226.56|223.92|0
1646093530000|2022-03-01 00:12:10|226.88|224.24|226.8|224.16|226.88|224.24|226.8|224.16|0
1646093540000|2022-03-01 00:12:20|226.96|224.32|226.96|224.32|226.96|224.32|226.96|224.32|0
1646093550000|2022-03-01 00:12:30|226.88|224.24|227.28|224.64|227.28|224.64|226.8|224.16|0
1646093560000|2022-03-01 00:12:40|226.48|223.84|226.16|223.52|226.48|223.84|226.16|223.52|0
1646093580000|2022-03-01 00:13:00|226|223.36|226.08|223.44|226.08|223.44|226|223.36|0
1646093590000|2022-03-01 00:13:10|226|223.36|225.84|223.2|226|223.36|225.84|223.2|0
1646093600000|2022-03-01 00:13:20|226|223.36|226|223.36|226|223.36|226|223.36|0
1646093610000|2022-03-01 00:13:30|226.48|223.84|226.32|223.68|226.55|223.91|226.32|223.68|0
1646093620000|2022-03-01 00:13:40|226.39|223.75|226.39|223.75|226.39|223.75|226.32|223.68|0
1646093630000|2022-03-01 00:13:50|226.55|223.91|226.64|224|226.87|224.23|226.55|223.91|0
1646093640000|2022-03-01 00:14:00|226.87|224.23|227.03|224.39|227.03|224.39|226.87|224.23|0
1646093650000|2022-03-01 00:14:10|226.87|224.23|226.8|224.16|227.03|224.39|226.8|224.16|0
1646093660000|2022-03-01 00:14:20|226.87|224.23|226.96|224.32|226.96|224.32|226.87|224.23|0
1646093670000|2022-03-01 00:14:30|227.03|224.39|227.28|224.64|227.28|224.64|227.03|224.39|0
1646093680000|2022-03-01 00:14:40|227.35|224.71|227.44|224.8|227.51|224.87|227.35|224.71|0
1646093690000|2022-03-01 00:14:50|227.76|225.12|227.44|224.8|227.76|225.12|227.44|224.8|0
1646093700000|2022-03-01 00:15:00|227.6|224.96|227.6|224.96|227.6|224.96|227.6|224.96|0
1646093720000|2022-03-01 00:15:20|227.76|225.12|229.6|226.96|229.6|226.96|227.76|225.12|0
1646093730000|2022-03-01 00:15:30|229.52|226.88|229.44|226.8|229.69|227.05|229.44|226.8|0
1646093740000|2022-03-01 00:15:40|229.52|226.88|229.36|226.72|229.52|226.88|229.04|226.4|0
1646093750000|2022-03-01 00:15:50|229.04|226.4|229.28|226.64|229.28|226.64|228.56|225.92|0
1646093760000|2022-03-01 00:16:00|229.44|226.8|229.68|227.04|229.68|227.04|229.36|226.72|0
1646093770000|2022-03-01 00:16:10|229.52|226.88|228.72|226.08|229.52|226.88|228.72|226.08|0
1646093780000|2022-03-01 00:16:20|228.88|226.24|229.68|227.04|229.68|227.04|228.8|226.16|0
1646093790000|2022-03-01 00:16:30|229.52|226.88|229.44|226.8|229.52|226.88|229.36|226.72|0
1646093800000|2022-03-01 00:16:40|229.36|226.72|228.47|225.83|229.36|226.72|228.4|225.76|0
1646093810000|2022-03-01 00:16:50|228.56|225.92|228.56|225.92|228.72|226.08|228.56|225.92|0
1646093820000|2022-03-01 00:17:00|228.47|225.83|228.24|225.6|228.47|225.83|228.24|225.6|0
1646093830000|2022-03-01 00:17:10|228.15|225.51|228.4|225.76|228.4|225.76|227.99|225.35|0
1646093840000|2022-03-01 00:17:20|228.56|225.92|228.72|226.08|228.72|226.08|228.56|225.92|0
1646093850000|2022-03-01 00:17:30|228.56|225.92|229.04|226.4|229.04|226.4|228.56|225.92|0
1646093860000|2022-03-01 00:17:40|228.96|226.32|228.88|226.24|228.96|226.32|228.88|226.24|0
1646093870000|2022-03-01 00:17:50|228.79|226.15|228.96|226.32|229.04|226.4|228.79|226.15|0
1646093880000|2022-03-01 00:18:00|229.36|226.72|229.36|226.72|229.36|226.72|229.2|226.56|0
1646093890000|2022-03-01 00:18:10|229.2|226.56|229.28|226.64|229.28|226.64|229.2|226.56|0
1646093900000|2022-03-01 00:18:20|229.2|226.56|229.2|226.56|229.2|226.56|229.12|226.48|0
1646093910000|2022-03-01 00:18:30|229.28|226.64|229.28|226.64|229.36|226.72|229.28|226.64|0
1646093920000|2022-03-01 00:18:40|229.36|226.72|229.2|226.56|229.36|226.72|229.2|226.56|0
1646093930000|2022-03-01 00:18:50|229.11|226.47|229.2|226.56|229.2|226.56|229.11|226.47|0
1646093940000|2022-03-01 00:19:00|229.11|226.47|228.95|226.31|229.2|226.56|228.95|226.31|0
1646093950000|2022-03-01 00:19:10|228.79|226.15|228.63|225.99|228.79|226.15|228.63|225.99|0
1646093960000|2022-03-01 00:19:20|228.55|225.91|228.15|225.51|228.55|225.91|228.15|225.51|0
1646093970000|2022-03-01 00:19:30|227.99|225.35|228.31|225.67|228.31|225.67|227.91|225.27|0
1646093980000|2022-03-01 00:19:40|228.39|225.75|228.47|225.83|228.55|225.91|228.39|225.75|0
1646093990000|2022-03-01 00:19:50|228.55|225.91|228.71|226.07|228.71|226.07|228.55|225.91|0
1646094000000|2022-03-01 00:20:00|228.55|225.91|228.79|226.15|228.79|226.15|228.55|225.91|0
1646094010000|2022-03-01 00:20:10|228.63|225.99|228.55|225.91|228.63|225.99|228.47|225.83|0
1646094020000|2022-03-01 00:20:20|228.63|225.99|228.63|225.99|228.63|225.99|228.63|225.99|0
1646094030000|2022-03-01 00:20:30|228.71|226.07|228.79|226.15|228.95|226.31|228.71|226.07|0
1646094040000|2022-03-01 00:20:40|228.71|226.07|228.39|225.75|228.71|226.07|228.39|225.75|0
1646094050000|2022-03-01 00:20:50|227.99|225.35|228.07|225.43|228.07|225.43|227.91|225.27|0
1646094060000|2022-03-01 00:21:00|228.23|225.59|228.15|225.51|228.39|225.75|228.15|225.51|0
1646094070000|2022-03-01 00:21:10|228.31|225.67|228.71|226.07|228.71|226.07|228.31|225.67|0
1646094080000|2022-03-01 00:21:20|228.55|225.91|228.15|225.51|228.55|225.91|228.15|225.51|0
1646094090000|2022-03-01 00:21:30|228.07|225.43|227.59|224.95|228.07|225.43|227.59|224.95|0
1646094100000|2022-03-01 00:21:40|227.75|225.11|228.07|225.43|228.07|225.43|227.75|225.11|0
1646094110000|2022-03-01 00:21:50|227.99|225.35|227.99|225.35|227.99|225.35|227.91|225.27|0
1646094120000|2022-03-01 00:22:00|228.07|225.43|228.47|225.83|228.55|225.91|228.07|225.43|0
1646094130000|2022-03-01 00:22:10|228.55|225.91|228.47|225.83|228.55|225.91|228.47|225.83|0
1646094140000|2022-03-01 00:22:20|228.55|225.91|228.55|225.91|228.55|225.91|228.55|225.91|0
1646094150000|2022-03-01 00:22:30|228.31|225.67|228.39|225.75|228.39|225.75|228.31|225.67|0
1646094160000|2022-03-01 00:22:40|228.55|225.91|228.55|225.91|228.63|225.99|228.55|225.91|0
1646094170000|2022-03-01 00:22:50|228.39|225.75|228.31|225.67|228.39|225.75|228.23|225.59|0
1646094180000|2022-03-01 00:23:00|227.82|225.18|227.75|225.11|227.82|225.18|227.75|225.11|0
1646094190000|2022-03-01 00:23:10|227.66|225.02|227.34|224.7|227.66|225.02|227.34|224.7|0
1646094200000|2022-03-01 00:23:20|226.95|224.31|226.54|223.9|226.95|224.31|226.54|223.9|0
1646094210000|2022-03-01 00:23:30|226.86|224.22|226.63|223.99|226.86|224.22|226.63|223.99|0
1646094220000|2022-03-01 00:23:40|226.7|224.06|226.95|224.31|227.11|224.47|226.7|224.06|0
1646094230000|2022-03-01 00:23:50|227.02|224.38|227.18|224.54|227.27|224.63|227.02|224.38|0
1646094240000|2022-03-01 00:24:00|227.27|224.63|226.95|224.31|227.27|224.63|226.95|224.31|0
1646094250000|2022-03-01 00:24:10|227.11|224.47|227.43|224.79|227.43|224.79|227.11|224.47|0
1646094260000|2022-03-01 00:24:20|227.27|224.63|227.27|224.63|227.27|224.63|227.27|224.63|0
1646094270000|2022-03-01 00:24:30|227.5|224.86|227.59|224.95|227.59|224.95|227.5|224.86|0
1646094280000|2022-03-01 00:24:40|227.43|224.79|227.26|224.62|227.43|224.79|227.18|224.54|0
1646094290000|2022-03-01 00:24:50|227.34|224.7|227.26|224.62|227.34|224.7|227.26|224.62|0
1646094300000|2022-03-01 00:25:00|227.34|224.7|227.02|224.38|227.34|224.7|227.02|224.38|0
1646094310000|2022-03-01 00:25:10|227.34|224.7|227.1|224.46|227.34|224.7|227.02|224.38|0
1646094320000|2022-03-01 00:25:20|227.02|224.38|227.1|224.46|227.1|224.46|227.02|224.38|0
1646094330000|2022-03-01 00:25:30|227.02|224.38|227.42|224.78|227.42|224.78|227.02|224.38|0
1646094340000|2022-03-01 00:25:40|227.66|225.02|227.66|225.02|227.66|225.02|227.66|225.02|0
1646094350000|2022-03-01 00:25:50|227.58|224.94|227.34|224.7|227.58|224.94|227.34|224.7|0
1646094360000|2022-03-01 00:26:00|227.26|224.62|227.74|225.1|227.74|225.1|227.18|224.54|0
1646094370000|2022-03-01 00:26:10|228.07|225.43|228.3|225.66|228.3|225.66|228.07|225.43|0
1646094380000|2022-03-01 00:26:20|227.9|225.26|228.14|225.5|228.14|225.5|227.9|225.26|0
1646094390000|2022-03-01 00:26:30|228.06|225.42|227.9|225.26|228.06|225.42|227.74|225.1|0
1646094400000|2022-03-01 00:26:40|227.98|225.34|227.82|225.18|227.98|225.34|227.82|225.18|0
1646094410000|2022-03-01 00:26:50|228.06|225.42|228.06|225.42|228.14|225.5|228.06|225.42|0
1646094420000|2022-03-01 00:27:00|228.22|225.58|228.3|225.66|228.3|225.66|228.06|225.42|0
1646094430000|2022-03-01 00:27:10|228.06|225.42|227.9|225.26|228.14|225.5|227.9|225.26|0
1646094440000|2022-03-01 00:27:20|227.98|225.34|227.82|225.18|227.98|225.34|227.82|225.18|0
1646094450000|2022-03-01 00:27:30|227.9|225.26|227.98|225.34|227.98|225.34|227.9|225.26|0
1646094470000|2022-03-01 00:27:50|228.22|225.58|228.3|225.66|228.3|225.66|228.22|225.58|0
1646094480000|2022-03-01 00:28:00|228.22|225.58|228.3|225.66|228.3|225.66|228.14|225.5|0
1646094490000|2022-03-01 00:28:10|228.46|225.82|228.46|225.82|228.46|225.82|228.38|225.74|0
1646094500000|2022-03-01 00:28:20|228.38|225.74|228.14|225.5|228.38|225.74|227.98|225.34|0
1646094510000|2022-03-01 00:28:30|228.06|225.42|227.98|225.34|228.06|225.42|227.98|225.34|0
1646094520000|2022-03-01 00:28:40|227.66|225.02|227.9|225.26|227.9|225.26|227.66|225.02|0
1646094540000|2022-03-01 00:29:00|227.74|225.1|228.06|225.42|228.06|225.42|227.74|225.1|0
1646094550000|2022-03-01 00:29:10|228.14|225.5|228.22|225.58|228.22|225.58|228.14|225.5|0
1646094560000|2022-03-01 00:29:20|228.06|225.42|228.06|225.42|228.06|225.42|228.06|225.42|0
1646094590000|2022-03-01 00:29:50|228.38|225.74|228.38|225.74|228.38|225.74|228.38|225.74|0
1646094600000|2022-03-01 00:30:00|228.3|225.66|228.54|225.9|228.54|225.9|228.3|225.66|0
1646094610000|2022-03-01 00:30:10|228.46|225.82|228.62|225.98|228.62|225.98|228.38|225.74|0
1646094620000|2022-03-01 00:30:20|228.7|226.06|228.7|226.06|228.86|226.22|228.7|226.06|0
1646094630000|2022-03-01 00:30:30|228.38|225.74|227.9|225.26|228.38|225.74|227.9|225.26|0
1646094640000|2022-03-01 00:30:40|227.58|224.94|226.94|224.3|227.58|224.94|226.94|224.3|0
1646094650000|2022-03-01 00:30:50|226.85|224.21|226.94|224.3|226.94|224.3|226.85|224.21|0
1646094660000|2022-03-01 00:31:00|226.78|224.14|226.78|224.14|226.85|224.21|226.69|224.05|0
1646094670000|2022-03-01 00:31:10|226.62|223.98|226.37|223.73|226.62|223.98|226.37|223.73|0
1646094680000|2022-03-01 00:31:20|226.3|223.66|226.62|223.98|226.62|223.98|226.3|223.66|0
1646094690000|2022-03-01 00:31:30|226.78|224.14|226.78|224.14|226.85|224.21|226.78|224.14|0
1646094700000|2022-03-01 00:31:40|226.94|224.3|226.78|224.14|226.94|224.3|226.78|224.14|0
1646094720000|2022-03-01 00:32:00|226.85|224.21|226.46|223.82|226.85|224.21|226.46|223.82|0
1646094730000|2022-03-01 00:32:10|226.62|223.98|226.85|224.21|226.85|224.21|226.62|223.98|0
1646094740000|2022-03-01 00:32:20|226.94|224.3|226.94|224.3|226.94|224.3|226.94|224.3|0
1646094750000|2022-03-01 00:32:30|227.1|224.46|227.1|224.46|227.1|224.46|226.94|224.3|0
1646094760000|2022-03-01 00:32:40|227.26|224.62|227.17|224.53|227.26|224.62|227.1|224.46|0
1646094770000|2022-03-01 00:32:50|226.94|224.3|226.78|224.14|226.94|224.3|226.78|224.14|0
1646094780000|2022-03-01 00:33:00|226.69|224.05|227.1|224.46|227.1|224.46|226.69|224.05|0
1646094790000|2022-03-01 00:33:10|227.09|224.45|227.33|224.69|227.33|224.69|227.09|224.45|0
1646094800000|2022-03-01 00:33:20|227.42|224.78|227.17|224.53|227.42|224.78|227.17|224.53|0
1646094810000|2022-03-01 00:33:30|227.25|224.61|227.09|224.45|227.25|224.61|227.09|224.45|0
1646094820000|2022-03-01 00:33:40|227.17|224.53|227.01|224.37|227.17|224.53|227.01|224.37|0
1646094830000|2022-03-01 00:33:50|226.77|224.13|226.37|223.73|226.77|224.13|226.37|223.73|0
1646094840000|2022-03-01 00:34:00|226.45|223.81|226.29|223.65|226.45|223.81|226.29|223.65|0
1646094850000|2022-03-01 00:34:10|226.37|223.73|226.29|223.65|226.37|223.73|226.29|223.65|0
1646094860000|2022-03-01 00:34:20|226.37|223.73|226.29|223.65|226.45|223.81|226.29|223.65|0
1646094870000|2022-03-01 00:34:30|226.53|223.89|226.77|224.13|226.85|224.21|226.53|223.89|0
1646094880000|2022-03-01 00:34:40|226.61|223.97|226.61|223.97|226.61|223.97|226.53|223.89|0
1646094890000|2022-03-01 00:34:50|226.77|224.13|226.69|224.05|226.77|224.13|226.69|224.05|0
1646094900000|2022-03-01 00:35:00|226.85|224.21|226.93|224.29|227.01|224.37|226.85|224.21|0
1646094910000|2022-03-01 00:35:10|227.09|224.45|226.93|224.29|227.09|224.45|226.93|224.29|0
1646094920000|2022-03-01 00:35:20|227.09|224.45|227.01|224.37|227.09|224.45|227.01|224.37|0
1646094930000|2022-03-01 00:35:30|226.93|224.29|226.61|223.97|226.93|224.29|226.61|223.97|0
1646094940000|2022-03-01 00:35:40|226.45|223.81|226.45|223.81|226.45|223.81|226.45|223.81|0
1646094950000|2022-03-01 00:35:50|226.61|223.97|226.53|223.89|226.61|223.97|226.53|223.89|0
1646094960000|2022-03-01 00:36:00|226.61|223.97|226.53|223.89|226.61|223.97|226.53|223.89|0
1646094970000|2022-03-01 00:36:10|226.45|223.81|226.53|223.89|226.53|223.89|226.45|223.81|0
1646094980000|2022-03-01 00:36:20|226.45|223.81|226.45|223.81|226.45|223.81|226.37|223.73|0
1646094990000|2022-03-01 00:36:30|226.21|223.57|226.29|223.65|226.29|223.65|226.21|223.57|0
1646095000000|2022-03-01 00:36:40|226.37|223.73|226.45|223.81|226.45|223.81|226.37|223.73|0
1646095010000|2022-03-01 00:36:50|226.13|223.49|226.21|223.57|226.21|223.57|226.13|223.49|0
1646095020000|2022-03-01 00:37:00|226.13|223.49|226.13|223.49|226.13|223.49|225.97|223.33|0
1646095030000|2022-03-01 00:37:10|225.97|223.33|225.97|223.33|225.97|223.33|225.97|223.33|0
1646095040000|2022-03-01 00:37:20|226.13|223.49|226.29|223.65|226.29|223.65|226.13|223.49|0
1646095050000|2022-03-01 00:37:30|226.05|223.41|226.21|223.57|226.21|223.57|226.05|223.41|0
1646095060000|2022-03-01 00:37:40|226.13|223.49|226.13|223.49|226.13|223.49|225.97|223.33|0
1646095080000|2022-03-01 00:38:00|226.29|223.65|226.61|223.97|226.77|224.13|226.29|223.65|0
1646095090000|2022-03-01 00:38:10|226.45|223.81|226.13|223.49|226.45|223.81|226.13|223.49|0
1646095100000|2022-03-01 00:38:20|226.21|223.57|226.53|223.89|226.53|223.89|226.21|223.57|0
1646095110000|2022-03-01 00:38:30|226.61|223.97|227.25|224.61|227.25|224.61|226.61|223.97|0
1646095120000|2022-03-01 00:38:40|227.33|224.69|227.25|224.61|227.41|224.77|227.25|224.61|0
1646095130000|2022-03-01 00:38:50|226.93|224.29|226.61|223.97|226.93|224.29|226.61|223.97|0
1646095140000|2022-03-01 00:39:00|226.77|224.13|226.77|224.13|226.77|224.13|226.77|224.13|0
1646095150000|2022-03-01 00:39:10|226.61|223.97|226.93|224.29|226.93|224.29|226.61|223.97|0
1646095160000|2022-03-01 00:39:20|226.77|224.13|226.68|224.04|226.93|224.29|226.68|224.04|0
1646095170000|2022-03-01 00:39:30|226.77|224.13|226.61|223.97|226.77|224.13|226.61|223.97|0
1646095180000|2022-03-01 00:39:40|226.45|223.81|225.97|223.33|226.45|223.81|225.97|223.33|0
1646095190000|2022-03-01 00:39:50|225.65|223.01|226.13|223.49|226.29|223.65|225.65|223.01|0
1646095200000|2022-03-01 00:40:00|226.29|223.65|226.61|223.97|226.61|223.97|226.29|223.65|0
1646095210000|2022-03-01 00:40:10|226.45|223.81|226.36|223.72|226.45|223.81|226.36|223.72|0
1646095220000|2022-03-01 00:40:20|226.29|223.65|226.36|223.72|226.36|223.72|226.13|223.49|0
1646095240000|2022-03-01 00:40:40|226.45|223.81|226.61|223.97|226.61|223.97|226.45|223.81|0
1646095260000|2022-03-01 00:41:00|226.68|224.04|226.61|223.97|226.77|224.13|226.61|223.97|0
1646095270000|2022-03-01 00:41:10|226.77|224.13|226.93|224.29|226.93|224.29|226.77|224.13|0
1646095280000|2022-03-01 00:41:20|227.09|224.45|227.25|224.61|227.25|224.61|227.09|224.45|0
1646095290000|2022-03-01 00:41:30|227.41|224.77|227.57|224.93|227.57|224.93|227.41|224.77|0
1646095310000|2022-03-01 00:41:50|227.25|224.61|226.92|224.28|227.25|224.61|226.92|224.28|0
1646095320000|2022-03-01 00:42:00|227.08|224.44|226.68|224.04|227.08|224.44|226.68|224.04|0
1646095330000|2022-03-01 00:42:10|226.76|224.12|226.76|224.12|226.84|224.2|226.76|224.12|0
1646095340000|2022-03-01 00:42:20|226.84|224.2|227|224.36|227|224.36|226.84|224.2|0
1646095350000|2022-03-01 00:42:30|227.08|224.44|227.08|224.44|227.08|224.44|227.08|224.44|0
1646095360000|2022-03-01 00:42:40|227|224.36|227.08|224.44|227.08|224.44|227|224.36|0
1646095370000|2022-03-01 00:42:50|226.92|224.28|227.24|224.6|227.24|224.6|226.92|224.28|0
1646095380000|2022-03-01 00:43:00|226.84|224.2|226.2|223.56|226.84|224.2|226.2|223.56|0
1646095390000|2022-03-01 00:43:10|225.8|223.16|226.2|223.56|226.2|223.56|225.72|223.08|0
1646095400000|2022-03-01 00:43:20|226.12|223.48|225.96|223.32|226.12|223.48|225.96|223.32|0
1646095410000|2022-03-01 00:43:30|226.12|223.48|225.32|222.68|226.12|223.48|225.32|222.68|0
1646095420000|2022-03-01 00:43:40|225.17|222.53|224.85|222.21|225.17|222.53|224.85|222.21|0
1646095430000|2022-03-01 00:43:50|225.01|222.37|224.85|222.21|225.01|222.37|224.85|222.21|0
1646095440000|2022-03-01 00:44:00|225.01|222.37|225.01|222.37|225.01|222.37|225.01|222.37|0
1646095450000|2022-03-01 00:44:10|225.32|222.68|225.56|222.92|225.64|223|225.32|222.68|0
1646095460000|2022-03-01 00:44:20|225.48|222.84|225.32|222.68|225.48|222.84|225.32|222.68|0
1646095470000|2022-03-01 00:44:30|225.24|222.6|225.48|222.84|225.64|223|225.24|222.6|0
1646095480000|2022-03-01 00:44:40|225.32|222.68|225.32|222.68|225.4|222.76|225.32|222.68|0
1646095490000|2022-03-01 00:44:50|225.16|222.52|225.32|222.68|225.32|222.68|225.16|222.52|0
1646095500000|2022-03-01 00:45:00|225.4|222.76|225.24|222.6|225.4|222.76|225.24|222.6|0
1646095510000|2022-03-01 00:45:10|225.16|222.52|225.16|222.52|225.16|222.52|225|222.36|0
1646095520000|2022-03-01 00:45:20|225.32|222.68|225.32|222.68|225.32|222.68|225.32|222.68|0
1646095530000|2022-03-01 00:45:30|225.24|222.6|225|222.36|225.24|222.6|225|222.36|0
1646095540000|2022-03-01 00:45:40|224.68|222.04|224.53|221.89|224.68|222.04|224.53|221.89|0
1646095550000|2022-03-01 00:45:50|224.84|222.2|224.76|222.12|224.84|222.2|224.76|222.12|0
1646095560000|2022-03-01 00:46:00|224.84|222.2|225.56|222.92|225.56|222.92|224.84|222.2|0
1646095570000|2022-03-01 00:46:10|225.48|222.84|225.08|222.44|225.48|222.84|225.08|222.44|0
1646095580000|2022-03-01 00:46:20|225|222.36|225|222.36|225.08|222.44|225|222.36|0
1646095590000|2022-03-01 00:46:30|224.52|221.88|224.05|221.41|224.52|221.88|224.05|221.41|0
1646095600000|2022-03-01 00:46:40|223.89|221.25|223.41|220.77|223.89|221.25|223.41|220.77|0
1646095610000|2022-03-01 00:46:50|223.49|220.85|223.25|220.61|223.57|220.93|223.25|220.61|0
1646095620000|2022-03-01 00:47:00|223.57|220.93|223.41|220.77|223.57|220.93|223.41|220.77|0
1646095630000|2022-03-01 00:47:10|223.49|220.85|223.57|220.93|223.57|220.93|223.41|220.77|0
1646095640000|2022-03-01 00:47:20|223.41|220.77|222.93|220.29|223.41|220.77|222.93|220.29|0
1646095650000|2022-03-01 00:47:30|222.46|219.82|222.3|219.66|222.46|219.82|222.3|219.66|0
1646095660000|2022-03-01 00:47:40|222.46|219.82|222.46|219.82|222.46|219.82|222.3|219.66|0
1646095670000|2022-03-01 00:47:50|222.3|219.66|222.14|219.5|222.3|219.66|222.14|219.5|0
1646095680000|2022-03-01 00:48:00|221.98|219.34|221.98|219.34|221.98|219.34|221.82|219.18|0
1646095690000|2022-03-01 00:48:10|221.82|219.18|221.82|219.18|221.98|219.34|221.82|219.18|0
1646095700000|2022-03-01 00:48:20|221.74|219.1|222.3|219.66|222.3|219.66|221.74|219.1|0
1646095710000|2022-03-01 00:48:30|222.46|219.82|222.62|219.98|222.77|220.13|222.46|219.82|0
1646095720000|2022-03-01 00:48:40|222.46|219.82|222.53|219.89|222.53|219.89|222.46|219.82|0
1646095730000|2022-03-01 00:48:50|222.14|219.5|221.82|219.18|222.14|219.5|221.82|219.18|0
1646095740000|2022-03-01 00:49:00|221.67|219.03|221.51|218.87|221.67|219.03|221.51|218.87|0
1646095750000|2022-03-01 00:49:10|221.58|218.94|221.35|218.71|221.67|219.03|221.35|218.71|0
1646095760000|2022-03-01 00:49:20|220.88|218.24|220.87|218.23|221.03|218.39|220.87|218.23|0
1646095770000|2022-03-01 00:49:30|220.56|217.92|220.87|218.23|220.87|218.23|220.56|217.92|0
1646095780000|2022-03-01 00:49:40|220.09|217.45|219.61|216.97|220.09|217.45|219.61|216.97|0
1646095790000|2022-03-01 00:49:50|219.3|216.66|219.85|217.21|219.85|217.21|219.3|216.66|0
1646095800000|2022-03-01 00:50:00|219.77|217.13|220.4|217.76|220.4|217.76|219.77|217.13|0
1646095810000|2022-03-01 00:50:10|220.56|217.92|220.24|217.6|220.56|217.92|220.24|217.6|0
1646095820000|2022-03-01 00:50:20|220.32|217.68|220.4|217.76|220.4|217.76|220.32|217.68|0
1646095830000|2022-03-01 00:50:30|220.24|217.6|220.24|217.6|220.24|217.6|220.09|217.45|0
1646095840000|2022-03-01 00:50:40|220.56|217.92|220.72|218.08|220.87|218.23|220.56|217.92|0
1646095850000|2022-03-01 00:50:50|220.56|217.92|221.03|218.39|221.03|218.39|220.56|217.92|0
1646095860000|2022-03-01 00:51:00|220.4|217.76|220.87|218.23|220.87|218.23|220.4|217.76|0
1646095870000|2022-03-01 00:51:10|221.03|218.39|221.03|218.39|221.03|218.39|221.03|218.39|0
1646095880000|2022-03-01 00:51:20|220.95|218.31|221.11|218.47|221.11|218.47|220.95|218.31|0
1646095890000|2022-03-01 00:51:30|221.19|218.55|221.98|219.34|221.98|219.34|221.19|218.55|0
1646095900000|2022-03-01 00:51:40|222.3|219.66|221.98|219.34|222.3|219.66|221.98|219.34|0
1646095910000|2022-03-01 00:51:50|221.82|219.18|221.58|218.94|221.9|219.26|221.58|218.94|0
1646095920000|2022-03-01 00:52:00|221.66|219.02|222.45|219.81|222.45|219.81|221.66|219.02|0
1646095930000|2022-03-01 00:52:10|222.61|219.97|222.45|219.81|222.61|219.97|222.29|219.65|0
1646095940000|2022-03-01 00:52:20|222.61|219.97|221.74|219.1|222.61|219.97|221.74|219.1|0
1646095950000|2022-03-01 00:52:30|221.66|219.02|221.74|219.1|221.74|219.1|221.66|219.02|0
1646095960000|2022-03-01 00:52:40|221.82|219.18|221.66|219.02|221.82|219.18|221.66|219.02|0
1646095970000|2022-03-01 00:52:50|222.14|219.5|222.21|219.57|222.29|219.65|222.14|219.5|0
1646095980000|2022-03-01 00:53:00|222.45|219.81|222.45|219.81|222.45|219.81|222.45|219.81|0
1646095990000|2022-03-01 00:53:10|222.29|219.65|222.37|219.73|222.37|219.73|222.29|219.65|0
1646096000000|2022-03-01 00:53:20|222.14|219.5|222.13|219.49|222.14|219.5|222.13|219.49|0
1646096010000|2022-03-01 00:53:30|221.82|219.18|221.74|219.1|221.89|219.25|221.74|219.1|0
1646096020000|2022-03-01 00:53:40|221.42|218.78|221.5|218.86|221.5|218.86|221.26|218.62|0
1646096030000|2022-03-01 00:53:50|221.66|219.02|221.5|218.86|221.66|219.02|221.26|218.62|0
1646096040000|2022-03-01 00:54:00|221.42|218.78|221.82|219.18|221.82|219.18|221.42|218.78|0
1646096050000|2022-03-01 00:54:10|221.98|219.34|221.82|219.18|221.98|219.34|221.82|219.18|0
1646096060000|2022-03-01 00:54:20|222.29|219.65|222.29|219.65|222.45|219.81|222.29|219.65|0
1646096070000|2022-03-01 00:54:30|222.45|219.81|222.93|220.29|222.93|220.29|222.45|219.81|0
1646096080000|2022-03-01 00:54:40|222.77|220.13|222.68|220.04|222.84|220.2|222.68|220.04|0
1646096090000|2022-03-01 00:54:50|222.29|219.65|222.29|219.65|222.29|219.65|222.29|219.65|0
1646096100000|2022-03-01 00:55:00|222.45|219.81|222.21|219.57|222.45|219.81|222.21|219.57|0
1646096110000|2022-03-01 00:55:10|222.77|220.13|222.93|220.29|222.93|220.29|222.77|220.13|0
1646096120000|2022-03-01 00:55:20|223.08|220.44|223.4|220.76|223.4|220.76|222.93|220.29|0
1646096130000|2022-03-01 00:55:30|222.92|220.28|223.08|220.44|223.08|220.44|222.92|220.28|0
1646096140000|2022-03-01 00:55:40|222.92|220.28|223.08|220.44|223.08|220.44|222.92|220.28|0
1646096150000|2022-03-01 00:55:50|223.24|220.6|222.77|220.13|223.24|220.6|222.77|220.13|0
1646096160000|2022-03-01 00:56:00|223.4|220.76|223.24|220.6|223.4|220.76|223.24|220.6|0
1646096170000|2022-03-01 00:56:10|223.72|221.08|223.56|220.92|223.72|221.08|223.56|220.92|0
1646096180000|2022-03-01 00:56:20|223.4|220.76|223.08|220.44|223.4|220.76|223.08|220.44|0
1646096190000|2022-03-01 00:56:30|223.4|220.76|223.24|220.6|223.4|220.76|223.24|220.6|0
1646096200000|2022-03-01 00:56:40|223.08|220.44|223.32|220.68|223.4|220.76|223.08|220.44|0
1646096210000|2022-03-01 00:56:50|223.72|221.08|223.79|221.15|223.88|221.24|223.72|221.08|0
1646096220000|2022-03-01 00:57:00|223.88|221.24|224.03|221.39|224.03|221.39|223.72|221.08|0
1646096230000|2022-03-01 00:57:10|223.88|221.24|223.4|220.76|223.88|221.24|223.4|220.76|0
1646096240000|2022-03-01 00:57:20|223.72|221.08|223.72|221.08|223.88|221.24|223.72|221.08|0
1646096250000|2022-03-01 00:57:30|223.56|220.92|223.56|220.92|223.56|220.92|223.4|220.76|0
1646096260000|2022-03-01 00:57:40|223.47|220.83|223.4|220.76|223.56|220.92|223.4|220.76|0
1646096270000|2022-03-01 00:57:50|223.88|221.24|223.72|221.08|223.88|221.24|223.72|221.08|0
1646096280000|2022-03-01 00:58:00|224.03|221.39|223.72|221.08|224.03|221.39|223.72|221.08|0
1646096290000|2022-03-01 00:58:10|223.79|221.15|223.87|221.23|223.87|221.23|223.72|221.08|0
1646096300000|2022-03-01 00:58:20|223.4|220.76|223.32|220.68|223.4|220.76|223.16|220.52|0
1646096310000|2022-03-01 00:58:30|223.16|220.52|222.76|220.12|223.24|220.6|222.76|220.12|0
1646096320000|2022-03-01 00:58:40|223.31|220.67|223.47|220.83|223.56|220.92|223.31|220.67|0
1646096330000|2022-03-01 00:58:50|223.4|220.76|223.56|220.92|223.56|220.92|223.4|220.76|0
1646096340000|2022-03-01 00:59:00|223.47|220.83|223.56|220.92|223.56|220.92|223.4|220.76|0
1646096350000|2022-03-01 00:59:10|223.47|220.83|223.79|221.15|223.79|221.15|223.47|220.83|0
1646096360000|2022-03-01 00:59:20|223.87|221.23|223.87|221.23|223.87|221.23|223.71|221.07|0
1646096370000|2022-03-01 00:59:30|224.19|221.55|224.19|221.55|224.19|221.55|224.03|221.39|0
1646096380000|2022-03-01 00:59:40|224.11|221.47|223.71|221.07|224.11|221.47|223.71|221.07|0
1646096390000|2022-03-01 00:59:50|223.87|221.23|223.55|220.91|223.87|221.23|223.55|220.91|0
1646096400000|2022-03-01 01:00:00|223.63|220.99|223.87|221.23|223.87|221.23|223.63|220.99|0
1646096410000|2022-03-01 01:00:10|223.63|220.99|223.63|220.99|223.63|220.99|223.55|220.91|0
1646096420000|2022-03-01 01:00:20|223.87|221.23|224.19|221.55|224.19|221.55|223.71|221.07|0
1646096430000|2022-03-01 01:00:30|224.03|221.39|223.08|220.44|224.03|221.39|223.08|220.44|0
1646096440000|2022-03-01 01:00:40|222.76|220.12|222.44|219.8|222.76|220.12|222.36|219.72|0
1646096450000|2022-03-01 01:00:50|222.6|219.96|222.92|220.28|223.08|220.44|222.6|219.96|0
1646096460000|2022-03-01 01:01:00|223.15|220.51|223.71|221.07|223.71|221.07|223.15|220.51|0
1646096470000|2022-03-01 01:01:10|224.03|221.39|224.51|221.87|224.51|221.87|224.03|221.39|0
1646096480000|2022-03-01 01:01:20|224.67|222.03|224.67|222.03|224.67|222.03|224.67|222.03|0
1646096490000|2022-03-01 01:01:30|224.51|221.87|224.19|221.55|224.51|221.87|224.19|221.55|0
1646096500000|2022-03-01 01:01:40|224.27|221.63|224.03|221.39|224.27|221.63|224.03|221.39|0
1646096510000|2022-03-01 01:01:50|224.19|221.55|224.35|221.71|224.35|221.71|224.19|221.55|0
1646096520000|2022-03-01 01:02:00|224.42|221.78|224.03|221.39|224.51|221.87|224.03|221.39|0
1646096530000|2022-03-01 01:02:10|223.71|221.07|224.11|221.47|224.11|221.47|223.71|221.07|0
1646096540000|2022-03-01 01:02:20|224.03|221.39|223.71|221.07|224.03|221.39|223.55|220.91|0
1646096550000|2022-03-01 01:02:30|223.79|221.15|223.95|221.31|223.95|221.31|223.79|221.15|0
1646096560000|2022-03-01 01:02:40|223.87|221.23|223.71|221.07|223.87|221.23|223.55|220.91|0
1646096570000|2022-03-01 01:02:50|223.63|220.99|223.55|220.91|223.63|220.99|223.55|220.91|0
1646096580000|2022-03-01 01:03:00|223.63|220.99|223.71|221.07|223.87|221.23|223.63|220.99|0
1646096590000|2022-03-01 01:03:10|223.55|220.91|223.63|220.99|223.87|221.23|223.55|220.91|0
1646096600000|2022-03-01 01:03:20|223.87|221.23|224.1|221.46|224.1|221.46|223.87|221.23|0
1646096610000|2022-03-01 01:03:30|223.87|221.23|224.03|221.39|224.03|221.39|223.87|221.23|0
1646096620000|2022-03-01 01:03:40|223.87|221.23|223.87|221.23|223.87|221.23|223.87|221.23|0
1646096630000|2022-03-01 01:03:50|224.03|221.39|224.19|221.55|224.19|221.55|224.03|221.39|0
1646096640000|2022-03-01 01:04:00|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646096650000|2022-03-01 01:04:10|224.34|221.7|221.96|219.32|224.34|221.7|221.96|219.32|0
1646096660000|2022-03-01 01:04:20|221.81|219.17|221.65|219.01|221.81|219.17|221.57|218.93|0
1646096670000|2022-03-01 01:04:30|221.81|219.17|222.28|219.64|222.28|219.64|221.81|219.17|0
1646096680000|2022-03-01 01:04:40|222.91|220.27|222.99|220.35|223.07|220.43|222.6|219.96|0
1646096690000|2022-03-01 01:04:50|223.23|220.59|223.31|220.67|223.31|220.67|223.23|220.59|0
1646096700000|2022-03-01 01:05:00|223.39|220.75|223.47|220.83|223.47|220.83|223.39|220.75|0
1646096710000|2022-03-01 01:05:10|223.62|220.98|223.39|220.75|223.62|220.98|223.39|220.75|0
1646096720000|2022-03-01 01:05:20|223.55|220.91|223.39|220.75|223.55|220.91|223.39|220.75|0
1646096730000|2022-03-01 01:05:30|222.75|220.11|222.91|220.27|223.07|220.43|222.75|220.11|0
1646096740000|2022-03-01 01:05:40|222.99|220.35|223.39|220.75|223.39|220.75|222.99|220.35|0
1646096750000|2022-03-01 01:05:50|223.47|220.83|223.62|220.98|223.62|220.98|223.47|220.83|0
1646096760000|2022-03-01 01:06:00|223.71|221.07|223.55|220.91|223.71|221.07|223.55|220.91|0
1646096770000|2022-03-01 01:06:10|223.62|220.98|223.55|220.91|223.71|221.07|223.55|220.91|0
1646096780000|2022-03-01 01:06:20|223.71|221.07|223.71|221.07|223.71|221.07|223.71|221.07|0
1646096790000|2022-03-01 01:06:30|223.55|220.91|223.55|220.91|223.55|220.91|223.55|220.91|0
1646096800000|2022-03-01 01:06:40|223.62|220.98|223.62|220.98|223.62|220.98|223.62|220.98|0
1646096810000|2022-03-01 01:06:50|223.71|221.07|224.02|221.38|224.1|221.46|223.71|221.07|0
1646096820000|2022-03-01 01:07:00|224.1|221.46|224.1|221.46|224.1|221.46|224.1|221.46|0
1646096830000|2022-03-01 01:07:10|224.02|221.38|224.18|221.54|224.18|221.54|224.02|221.38|0
1646096840000|2022-03-01 01:07:20|224.98|222.34|225.14|222.5|225.62|222.98|224.98|222.34|0
1646096850000|2022-03-01 01:07:30|225.21|222.57|225.3|222.66|225.3|222.66|225.21|222.57|0
1646096860000|2022-03-01 01:07:40|225.14|222.5|225.3|222.66|225.3|222.66|225.14|222.5|0
1646096870000|2022-03-01 01:07:50|225.46|222.82|225.46|222.82|225.46|222.82|225.46|222.82|0
1646096880000|2022-03-01 01:08:00|225.62|222.98|225.78|223.14|225.78|223.14|225.62|222.98|0
1646096890000|2022-03-01 01:08:10|225.62|222.98|225.93|223.29|225.93|223.29|225.62|222.98|0
1646096900000|2022-03-01 01:08:20|225.77|223.13|225.93|223.29|225.93|223.29|225.77|223.13|0
1646096910000|2022-03-01 01:08:30|226.09|223.45|226.09|223.45|226.09|223.45|226.01|223.37|0
1646096920000|2022-03-01 01:08:40|225.53|222.89|225.3|222.66|225.61|222.97|225.3|222.66|0
1646096930000|2022-03-01 01:08:50|225.37|222.73|225.45|222.81|225.45|222.81|225.3|222.66|0
1646096940000|2022-03-01 01:09:00|225.61|222.97|225.61|222.97|225.61|222.97|225.61|222.97|0
1646096950000|2022-03-01 01:09:10|225.69|223.05|225.69|223.05|225.69|223.05|225.69|223.05|0
1646096960000|2022-03-01 01:09:20|225.77|223.13|225.29|222.65|225.77|223.13|225.29|222.65|0
1646096970000|2022-03-01 01:09:30|225.61|222.97|225.77|223.13|225.77|223.13|225.61|222.97|0
1646096980000|2022-03-01 01:09:40|226.09|223.45|225.29|222.65|226.09|223.45|225.29|222.65|0
1646096990000|2022-03-01 01:09:50|225.21|222.57|225.29|222.65|225.45|222.81|225.21|222.57|0
1646097000000|2022-03-01 01:10:00|225.21|222.57|225.05|222.41|225.29|222.65|225.05|222.41|0
1646097010000|2022-03-01 01:10:10|224.97|222.33|224.82|222.18|224.97|222.33|224.82|222.18|0
1646097020000|2022-03-01 01:10:20|224.89|222.25|225.13|222.49|225.13|222.49|224.82|222.18|0
1646097030000|2022-03-01 01:10:30|225.05|222.41|224.89|222.25|225.05|222.41|224.82|222.18|0
1646097040000|2022-03-01 01:10:40|224.82|222.18|225.13|222.49|225.13|222.49|224.82|222.18|0
1646097050000|2022-03-01 01:10:50|224.97|222.33|225.45|222.81|225.45|222.81|224.97|222.33|0
1646097060000|2022-03-01 01:11:00|225.29|222.65|225.45|222.81|225.45|222.81|225.29|222.65|0
1646097070000|2022-03-01 01:11:10|225.61|222.97|225.61|222.97|225.61|222.97|225.53|222.89|0
1646097080000|2022-03-01 01:11:20|225.45|222.81|225.05|222.41|225.45|222.81|225.05|222.41|0
1646097090000|2022-03-01 01:11:30|224.97|222.33|224.97|222.33|225.13|222.49|224.97|222.33|0
1646097100000|2022-03-01 01:11:40|225.21|222.57|225.13|222.49|225.21|222.57|225.13|222.49|0
1646097110000|2022-03-01 01:11:50|225.21|222.57|225.05|222.41|225.21|222.57|225.05|222.41|0
1646097120000|2022-03-01 01:12:00|224.97|222.33|224.81|222.17|224.97|222.33|224.73|222.09|0
1646097130000|2022-03-01 01:12:10|224.89|222.25|224.97|222.33|224.97|222.33|224.81|222.17|0
1646097140000|2022-03-01 01:12:20|224.89|222.25|224.89|222.25|224.89|222.25|224.89|222.25|0
1646097150000|2022-03-01 01:12:30|224.81|222.17|225.45|222.81|225.45|222.81|224.81|222.17|0
1646097160000|2022-03-01 01:12:40|225.37|222.73|225.29|222.65|225.37|222.73|225.29|222.65|0
1646097170000|2022-03-01 01:12:50|225.37|222.73|225.13|222.49|225.37|222.73|225.13|222.49|0
1646097180000|2022-03-01 01:13:00|225.29|222.65|225.29|222.65|225.37|222.73|225.29|222.65|0
1646097190000|2022-03-01 01:13:10|225.05|222.41|224.65|222.01|225.05|222.41|224.65|222.01|0
1646097200000|2022-03-01 01:13:20|224.73|222.09|224.73|222.09|224.73|222.09|224.73|222.09|0
1646097210000|2022-03-01 01:13:30|224.65|222.01|224.73|222.09|224.73|222.09|224.65|222.01|0
1646097220000|2022-03-01 01:13:40|224.81|222.17|224.73|222.09|224.81|222.17|224.73|222.09|0
1646097230000|2022-03-01 01:13:50|224.65|222.01|224.97|222.33|224.97|222.33|224.65|222.01|0
1646097240000|2022-03-01 01:14:00|225.13|222.49|225.37|222.73|225.37|222.73|225.13|222.49|0
1646097250000|2022-03-01 01:14:10|225.05|222.41|224.81|222.17|225.05|222.41|224.81|222.17|0
1646097270000|2022-03-01 01:14:30|224.73|222.09|224.89|222.25|224.89|222.25|224.65|222.01|0
1646097280000|2022-03-01 01:14:40|224.65|222.01|224.89|222.25|224.89|222.25|224.65|222.01|0
1646097290000|2022-03-01 01:14:50|225.29|222.65|225.29|222.65|225.45|222.81|225.29|222.65|0
1646097300000|2022-03-01 01:15:00|225.45|222.81|224.65|222.01|225.45|222.81|224.65|222.01|0
1646097310000|2022-03-01 01:15:10|224.49|221.85|224.33|221.69|224.49|221.85|223.85|221.21|0
1646097320000|2022-03-01 01:15:20|224.25|221.61|224.17|221.53|224.25|221.61|224.09|221.45|0
1646097340000|2022-03-01 01:15:40|224.01|221.37|224.17|221.53|224.25|221.61|224.01|221.37|0
1646097350000|2022-03-01 01:15:50|224.25|221.61|224.65|222.01|224.65|222.01|224.25|221.61|0
1646097360000|2022-03-01 01:16:00|224.17|221.53|224.17|221.53|224.17|221.53|224.17|221.53|0
1646097370000|2022-03-01 01:16:10|224.33|221.69|224.33|221.69|224.33|221.69|224.33|221.69|0
1646097380000|2022-03-01 01:16:20|224.65|222.01|224.25|221.61|224.65|222.01|224.25|221.61|0
1646097390000|2022-03-01 01:16:30|223.85|221.21|223.85|221.21|223.85|221.21|223.77|221.13|0
1646097400000|2022-03-01 01:16:40|223.69|221.05|223.38|220.74|223.69|221.05|223.38|220.74|0
1646097410000|2022-03-01 01:16:50|223.54|220.9|223.69|221.05|223.69|221.05|223.53|220.89|0
1646097420000|2022-03-01 01:17:00|223.77|221.13|224.09|221.45|224.33|221.69|223.77|221.13|0
1646097430000|2022-03-01 01:17:10|224.01|221.37|224.17|221.53|224.17|221.53|224.01|221.37|0
1646097440000|2022-03-01 01:17:20|224.25|221.61|224.01|221.37|224.49|221.85|224.01|221.37|0
1646097450000|2022-03-01 01:17:30|223.77|221.13|224.49|221.85|224.56|221.92|223.77|221.13|0
1646097460000|2022-03-01 01:17:40|224.25|221.61|224.25|221.61|224.25|221.61|224.25|221.61|0
1646097470000|2022-03-01 01:17:50|224.17|221.53|224.17|221.53|224.17|221.53|224.01|221.37|0
1646097480000|2022-03-01 01:18:00|224.09|221.45|224.17|221.53|224.25|221.61|224.09|221.45|0
1646097490000|2022-03-01 01:18:10|224.01|221.37|224.01|221.37|224.17|221.53|224.01|221.37|0
1646097500000|2022-03-01 01:18:20|224.09|221.45|224.17|221.53|224.17|221.53|224.09|221.45|0
1646097510000|2022-03-01 01:18:30|224.49|221.85|224.49|221.85|224.49|221.85|224.33|221.69|0
1646097520000|2022-03-01 01:18:40|224.97|222.33|224.49|221.85|224.97|222.33|224.49|221.85|0
1646097530000|2022-03-01 01:18:50|224.65|222.01|224.49|221.85|224.65|222.01|224.49|221.85|0
1646097540000|2022-03-01 01:19:00|224.33|221.69|224.56|221.92|224.56|221.92|224.33|221.69|0
1646097550000|2022-03-01 01:19:10|224.65|222.01|224.33|221.69|224.65|222.01|224.33|221.69|0
1646097560000|2022-03-01 01:19:20|224.56|221.92|224.33|221.69|224.65|222.01|224.33|221.69|0
1646097570000|2022-03-01 01:19:30|224.24|221.6|224.49|221.85|224.49|221.85|224.24|221.6|0
1646097580000|2022-03-01 01:19:40|224.65|222.01|224.49|221.85|224.65|222.01|224.49|221.85|0
1646097590000|2022-03-01 01:19:50|224.65|222.01|224.56|221.92|224.72|222.08|224.56|221.92|0
1646097600000|2022-03-01 01:20:00|224.17|221.53|224.56|221.92|224.56|221.92|224.17|221.53|0
1646097610000|2022-03-01 01:20:10|224.33|221.69|224.49|221.85|224.49|221.85|224.24|221.6|0
1646097620000|2022-03-01 01:20:20|224.56|221.92|224.49|221.85|224.56|221.92|224.49|221.85|0
1646097630000|2022-03-01 01:20:30|224.72|222.08|224.48|221.84|224.72|222.08|224.48|221.84|0
1646097640000|2022-03-01 01:20:40|224.4|221.76|224.4|221.76|224.48|221.84|224.33|221.69|0
1646097650000|2022-03-01 01:20:50|224.33|221.69|224.48|221.84|224.48|221.84|224.33|221.69|0
1646097660000|2022-03-01 01:21:00|224.56|221.92|224.64|222|224.64|222|224.56|221.92|0
1646097670000|2022-03-01 01:21:10|224.8|222.16|224.8|222.16|224.8|222.16|224.8|222.16|0
1646097680000|2022-03-01 01:21:20|225.12|222.48|225.12|222.48|225.12|222.48|225.12|222.48|0
1646097690000|2022-03-01 01:21:30|225.2|222.56|225.44|222.8|225.44|222.8|225.2|222.56|0
1646097700000|2022-03-01 01:21:40|225.52|222.88|225.44|222.8|225.6|222.96|225.44|222.8|0
1646097710000|2022-03-01 01:21:50|225.6|222.96|225.28|222.64|225.6|222.96|225.28|222.64|0
1646097720000|2022-03-01 01:22:00|225.44|222.8|225.44|222.8|225.52|222.88|225.44|222.8|0
1646097730000|2022-03-01 01:22:10|226.5|223.86|227.65|225.01|227.65|225.01|226.5|223.86|0
1646097740000|2022-03-01 01:22:20|227.73|225.09|228.05|225.41|228.05|225.41|227.73|225.09|0
1646097750000|2022-03-01 01:22:30|227.96|225.32|228.38|225.74|228.54|225.9|227.96|225.32|0
1646097760000|2022-03-01 01:22:40|228.46|225.82|228.7|226.06|228.7|226.06|228.46|225.82|0
1646097770000|2022-03-01 01:22:50|228.85|226.21|228.85|226.21|228.94|226.3|228.85|226.21|0
1646097780000|2022-03-01 01:23:00|228.94|226.3|229.1|226.46|229.1|226.46|228.94|226.3|0
1646097790000|2022-03-01 01:23:10|228.94|226.3|229.17|226.53|229.17|226.53|228.94|226.3|0
1646097800000|2022-03-01 01:23:20|229.26|226.62|228.78|226.14|229.26|226.62|228.78|226.14|0
1646097810000|2022-03-01 01:23:30|228.94|226.3|228.94|226.3|228.94|226.3|228.94|226.3|0
1646097820000|2022-03-01 01:23:40|229.01|226.37|229.1|226.46|229.1|226.46|229.01|226.37|0
1646097830000|2022-03-01 01:23:50|228.94|226.3|228.85|226.21|228.94|226.3|228.85|226.21|0
1646097840000|2022-03-01 01:24:00|228.94|226.3|229.1|226.46|229.1|226.46|228.94|226.3|0
1646097850000|2022-03-01 01:24:10|228.85|226.21|228.94|226.3|229.1|226.46|228.85|226.21|0
1646097860000|2022-03-01 01:24:20|229.1|226.46|229.1|226.46|229.1|226.46|228.94|226.3|0
1646097870000|2022-03-01 01:24:30|229.01|226.37|228.94|226.3|229.01|226.37|228.94|226.3|0
1646097880000|2022-03-01 01:24:40|228.85|226.21|228.85|226.21|228.85|226.21|228.69|226.05|0
1646097890000|2022-03-01 01:24:50|228.94|226.3|228.62|225.98|228.94|226.3|228.62|225.98|0
1646097900000|2022-03-01 01:25:00|228.78|226.14|228.62|225.98|228.78|226.14|228.62|225.98|0
1646097910000|2022-03-01 01:25:10|228.46|225.82|228.46|225.82|228.46|225.82|228.3|225.66|0
1646097920000|2022-03-01 01:25:20|228.37|225.73|228.46|225.82|228.46|225.82|228.37|225.73|0
1646097930000|2022-03-01 01:25:30|228.14|225.5|228.14|225.5|228.21|225.57|228.14|225.5|0
1646097940000|2022-03-01 01:25:40|227.98|225.34|227.66|225.02|227.98|225.34|227.66|225.02|0
1646097950000|2022-03-01 01:25:50|227.82|225.18|227.9|225.26|227.9|225.26|227.82|225.18|0
1646097960000|2022-03-01 01:26:00|227.98|225.34|228.14|225.5|228.14|225.5|227.98|225.34|0
1646097970000|2022-03-01 01:26:10|228.06|225.42|227.9|225.26|228.06|225.42|227.9|225.26|0
1646097980000|2022-03-01 01:26:20|227.98|225.34|227.26|224.62|227.98|225.34|227.26|224.62|0
1646097990000|2022-03-01 01:26:30|227.18|224.54|227.5|224.86|227.58|224.94|227.18|224.54|0
1646098000000|2022-03-01 01:26:40|227.18|224.54|227.34|224.7|227.34|224.7|227.18|224.54|0
1646098010000|2022-03-01 01:26:50|227.5|224.86|227.02|224.38|227.5|224.86|227.02|224.38|0
1646098020000|2022-03-01 01:27:00|227.1|224.46|227.5|224.86|227.5|224.86|227.1|224.46|0
1646098030000|2022-03-01 01:27:10|227.66|225.02|227.98|225.34|227.98|225.34|227.66|225.02|0
1646098040000|2022-03-01 01:27:20|227.82|225.18|227.66|225.02|227.82|225.18|227.66|225.02|0
1646098050000|2022-03-01 01:27:30|227.5|224.86|227.66|225.02|227.66|225.02|227.5|224.86|0
1646098060000|2022-03-01 01:27:40|227.58|224.94|227.5|224.86|227.66|225.02|227.5|224.86|0
1646098070000|2022-03-01 01:27:50|227.58|224.94|227.5|224.86|227.58|224.94|227.5|224.86|0
1646098080000|2022-03-01 01:28:00|227.42|224.78|227.58|224.94|227.58|224.94|227.42|224.78|0
1646098090000|2022-03-01 01:28:10|227.5|224.86|227.89|225.25|227.98|225.34|227.5|224.86|0
1646098100000|2022-03-01 01:28:20|227.98|225.34|228.61|225.97|228.61|225.97|227.98|225.34|0
1646098110000|2022-03-01 01:28:30|228.53|225.89|228.61|225.97|228.85|226.21|228.53|225.89|0
1646098120000|2022-03-01 01:28:40|228.77|226.13|228.77|226.13|228.77|226.13|228.77|226.13|0
1646098130000|2022-03-01 01:28:50|228.93|226.29|228.93|226.29|229.01|226.37|228.93|226.29|0
1646098150000|2022-03-01 01:29:10|228.85|226.21|228.93|226.29|228.93|226.29|228.77|226.13|0
1646098160000|2022-03-01 01:29:20|229.09|226.45|229.25|226.61|229.25|226.61|229.01|226.37|0
1646098170000|2022-03-01 01:29:30|229.41|226.77|229.25|226.61|229.41|226.77|229.17|226.53|0
1646098180000|2022-03-01 01:29:40|229.17|226.53|229.09|226.45|229.17|226.53|229.09|226.45|0
1646098190000|2022-03-01 01:29:50|229.17|226.53|229.32|226.68|229.32|226.68|229.17|226.53|0
1646098200000|2022-03-01 01:30:00|229.41|226.77|229.73|227.09|229.73|227.09|229.32|226.68|0
1646098210000|2022-03-01 01:30:10|229.41|226.77|229.8|227.16|229.8|227.16|229.41|226.77|0
1646098220000|2022-03-01 01:30:20|229.89|227.25|229.64|227|229.89|227.25|229.64|227|0
1646098230000|2022-03-01 01:30:30|229.73|227.09|229.8|227.16|229.89|227.25|229.73|227.09|0
1646098240000|2022-03-01 01:30:40|229.89|227.25|230.2|227.56|230.28|227.64|229.89|227.25|0
1646098250000|2022-03-01 01:30:50|230.28|227.64|230.36|227.72|230.36|227.72|230.28|227.64|0
1646098260000|2022-03-01 01:31:00|230.44|227.8|230.2|227.56|230.44|227.8|230.2|227.56|0
1646098270000|2022-03-01 01:31:10|230.36|227.72|230.44|227.8|230.52|227.88|230.36|227.72|0
1646098280000|2022-03-01 01:31:20|230.2|227.56|229.8|227.16|230.2|227.56|229.8|227.16|0
1646098290000|2022-03-01 01:31:30|229.88|227.24|229.8|227.16|229.88|227.24|229.72|227.08|0
1646098300000|2022-03-01 01:31:40|229.64|227|229.88|227.24|230.04|227.4|229.64|227|0
1646098310000|2022-03-01 01:31:50|230.2|227.56|230.12|227.48|230.2|227.56|230.12|227.48|0
1646098320000|2022-03-01 01:32:00|230.2|227.56|229.8|227.16|230.2|227.56|229.8|227.16|0
1646098330000|2022-03-01 01:32:10|229.56|226.92|229.56|226.92|229.56|226.92|229.56|226.92|0
1646098340000|2022-03-01 01:32:20|229.4|226.76|229.25|226.61|229.4|226.76|229.25|226.61|0
1646098350000|2022-03-01 01:32:30|229.4|226.76|229.48|226.84|229.48|226.84|229.25|226.61|0
1646098360000|2022-03-01 01:32:40|229.4|226.76|229.48|226.84|229.48|226.84|229.4|226.76|0
1646098370000|2022-03-01 01:32:50|229.56|226.92|229.48|226.84|229.56|226.92|229.4|226.76|0
1646098380000|2022-03-01 01:33:00|229.4|226.76|229.72|227.08|229.72|227.08|229.24|226.6|0
1646098390000|2022-03-01 01:33:10|229.64|227|230.12|227.48|230.12|227.48|229.64|227|0
1646098400000|2022-03-01 01:33:20|230.04|227.4|230.2|227.56|230.2|227.56|230.04|227.4|0
1646098410000|2022-03-01 01:33:30|230.04|227.4|230.04|227.4|230.04|227.4|230.04|227.4|0
1646098420000|2022-03-01 01:33:40|229.88|227.24|229.88|227.24|229.96|227.32|229.88|227.24|0
1646098430000|2022-03-01 01:33:50|229.96|227.32|230.2|227.56|230.36|227.72|229.96|227.32|0
1646098440000|2022-03-01 01:34:00|230.36|227.72|230.44|227.8|230.44|227.8|230.36|227.72|0
1646098450000|2022-03-01 01:34:10|229.96|227.32|229.4|226.76|229.96|227.32|229.4|226.76|0
1646098460000|2022-03-01 01:34:20|229.56|226.92|229.4|226.76|229.56|226.92|229.4|226.76|0
1646098470000|2022-03-01 01:34:30|229.88|227.24|230.12|227.48|230.12|227.48|229.88|227.24|0
1646098480000|2022-03-01 01:34:40|230.2|227.56|230.44|227.8|230.52|227.88|230.2|227.56|0
1646098490000|2022-03-01 01:34:50|231.16|228.52|230.84|228.2|231.16|228.52|230.84|228.2|0
1646098510000|2022-03-01 01:35:10|231|228.36|229.64|227|231|228.36|229.64|227|0
1646098520000|2022-03-01 01:35:20|229.56|226.92|229.88|227.24|229.88|227.24|229.56|226.92|0
1646098530000|2022-03-01 01:35:30|229.72|227.08|229.48|226.84|229.88|227.24|229.48|226.84|0
1646098540000|2022-03-01 01:35:40|229.56|226.92|229.56|226.92|229.56|226.92|229.4|226.76|0
1646098550000|2022-03-01 01:35:50|229.96|227.32|230.2|227.56|230.2|227.56|229.96|227.32|0
1646098560000|2022-03-01 01:36:00|230.04|227.4|230.36|227.72|230.36|227.72|230.04|227.4|0
1646098570000|2022-03-01 01:36:10|230.52|227.88|230.28|227.64|230.52|227.88|230.28|227.64|0
1646098580000|2022-03-01 01:36:20|230.12|227.48|229.88|227.24|230.12|227.48|229.88|227.24|0
1646098590000|2022-03-01 01:36:30|230.36|227.72|230.27|227.63|230.36|227.72|230.11|227.47|0
1646098600000|2022-03-01 01:36:40|230.52|227.88|230.36|227.72|230.52|227.88|230.2|227.56|0
1646098610000|2022-03-01 01:36:50|230.11|227.47|230.11|227.47|230.2|227.56|230.11|227.47|0
1646098620000|2022-03-01 01:37:00|230.36|227.72|230.52|227.88|230.52|227.88|230.36|227.72|0
1646098630000|2022-03-01 01:37:10|230.59|227.95|230.75|228.11|230.75|228.11|230.59|227.95|0
1646098640000|2022-03-01 01:37:20|230.84|228.2|230.59|227.95|230.84|228.2|230.59|227.95|0
1646098650000|2022-03-01 01:37:30|230.52|227.88|230.43|227.79|230.52|227.88|230.2|227.56|0
1646098660000|2022-03-01 01:37:40|230.36|227.72|230.2|227.56|230.36|227.72|230.2|227.56|0
1646098670000|2022-03-01 01:37:50|230.36|227.72|230.36|227.72|230.43|227.79|230.36|227.72|0
1646098680000|2022-03-01 01:38:00|230.2|227.56|230.04|227.4|230.27|227.63|230.04|227.4|0
1646098690000|2022-03-01 01:38:10|229.95|227.31|230.27|227.63|230.27|227.63|229.95|227.31|0
1646098700000|2022-03-01 01:38:20|230.36|227.72|230.04|227.4|230.36|227.72|230.04|227.4|0
1646098710000|2022-03-01 01:38:30|229.79|227.15|230.04|227.4|230.04|227.4|229.79|227.15|0
1646098720000|2022-03-01 01:38:40|229.95|227.31|229.88|227.24|229.95|227.31|229.79|227.15|0
1646098730000|2022-03-01 01:38:50|229.95|227.31|230.2|227.56|230.27|227.63|229.95|227.31|0
1646098740000|2022-03-01 01:39:00|230.04|227.4|229.95|227.31|230.04|227.4|229.88|227.24|0
1646098750000|2022-03-01 01:39:10|229.79|227.15|229.95|227.31|229.95|227.31|229.79|227.15|0
1646098760000|2022-03-01 01:39:20|229.88|227.24|229.95|227.31|230.03|227.39|229.88|227.24|0
1646098770000|2022-03-01 01:39:30|229.88|227.24|230.59|227.95|230.67|228.03|229.88|227.24|0
1646098780000|2022-03-01 01:39:40|230.43|227.79|230.51|227.87|230.51|227.87|230.43|227.79|0
1646098790000|2022-03-01 01:39:50|230.43|227.79|230.51|227.87|230.51|227.87|230.35|227.71|0
1646098800000|2022-03-01 01:40:00|230.27|227.63|230.51|227.87|230.51|227.87|230.19|227.55|0
1646098810000|2022-03-01 01:40:10|230.67|228.03|229.71|227.07|230.67|228.03|229.71|227.07|0
1646098820000|2022-03-01 01:40:20|229.55|226.91|229.47|226.83|229.55|226.91|229.47|226.83|0
1646098830000|2022-03-01 01:40:30|229.55|226.91|229.71|227.07|229.71|227.07|229.55|226.91|0
1646098840000|2022-03-01 01:40:40|229.79|227.15|229.71|227.07|229.87|227.23|229.71|227.07|0
1646098850000|2022-03-01 01:40:50|229.63|226.99|230.11|227.47|230.35|227.71|229.63|226.99|0
1646098860000|2022-03-01 01:41:00|230.35|227.71|230.19|227.55|230.35|227.71|230.19|227.55|0
1646098870000|2022-03-01 01:41:10|230.27|227.63|229.87|227.23|230.27|227.63|229.87|227.23|0
1646098880000|2022-03-01 01:41:20|229.79|227.15|229.79|227.15|229.79|227.15|229.71|227.07|0
1646098890000|2022-03-01 01:41:30|229.87|227.23|229.71|227.07|229.87|227.23|229.63|226.99|0
1646098900000|2022-03-01 01:41:40|229.79|227.15|230.03|227.39|230.03|227.39|229.79|227.15|0
1646098910000|2022-03-01 01:41:50|230.35|227.71|230.19|227.55|230.35|227.71|230.11|227.47|0
1646098920000|2022-03-01 01:42:00|230.35|227.71|229.87|227.23|230.35|227.71|229.87|227.23|0
1646098930000|2022-03-01 01:42:10|229.71|227.07|229.71|227.07|229.87|227.23|229.71|227.07|0
1646098940000|2022-03-01 01:42:20|229.87|227.23|229.55|226.91|229.87|227.23|229.39|226.75|0
1646098950000|2022-03-01 01:42:30|229.63|226.99|229.55|226.91|229.63|226.99|229.55|226.91|0
1646098970000|2022-03-01 01:42:50|229.71|227.07|229.71|227.07|229.71|227.07|229.71|227.07|0
1646098980000|2022-03-01 01:43:00|230.03|227.39|230.35|227.71|230.35|227.71|230.03|227.39|0
1646098990000|2022-03-01 01:43:10|230.51|227.87|230.51|227.87|230.51|227.87|230.51|227.87|0
1646099000000|2022-03-01 01:43:20|230.35|227.71|230.35|227.71|230.35|227.71|230.19|227.55|0
1646099010000|2022-03-01 01:43:30|230.51|227.87|230.35|227.71|230.51|227.87|230.35|227.71|0
1646099020000|2022-03-01 01:43:40|230.19|227.55|230.03|227.39|230.19|227.55|230.03|227.39|0
1646099030000|2022-03-01 01:43:50|230.19|227.55|230.19|227.55|230.19|227.55|230.11|227.47|0
1646099040000|2022-03-01 01:44:00|230.35|227.71|230.51|227.87|230.51|227.87|230.35|227.71|0
1646099050000|2022-03-01 01:44:10|230.35|227.71|230.19|227.55|230.35|227.71|230.19|227.55|0
1646099060000|2022-03-01 01:44:20|230.27|227.63|230.27|227.63|230.27|227.63|230.19|227.55|0
1646099070000|2022-03-01 01:44:30|230.35|227.71|230.35|227.71|230.67|228.03|230.27|227.63|0
1646099080000|2022-03-01 01:44:40|230.43|227.79|230.35|227.71|230.43|227.79|230.35|227.71|0
1646099090000|2022-03-01 01:44:50|230.03|227.39|230.03|227.39|230.03|227.39|229.87|227.23|0
1646099100000|2022-03-01 01:45:00|230.35|227.71|229.39|226.75|230.35|227.71|229.39|226.75|0
1646099110000|2022-03-01 01:45:10|229.23|226.59|228.51|225.87|229.23|226.59|228.51|225.87|0
1646099120000|2022-03-01 01:45:20|228.35|225.71|228.19|225.55|228.59|225.95|228.19|225.55|0
1646099130000|2022-03-01 01:45:30|227.96|225.32|228.19|225.55|228.19|225.55|227.87|225.23|0
1646099140000|2022-03-01 01:45:40|228.27|225.63|227.87|225.23|228.27|225.63|227.8|225.16|0
1646099150000|2022-03-01 01:45:50|227.8|225.16|227.87|225.23|227.87|225.23|227.8|225.16|0
1646099160000|2022-03-01 01:46:00|228.19|225.55|228.19|225.55|228.19|225.55|228.11|225.47|0
1646099170000|2022-03-01 01:46:10|228.11|225.47|227.8|225.16|228.11|225.47|227.8|225.16|0
1646099180000|2022-03-01 01:46:20|227.95|225.31|227.8|225.16|227.95|225.31|227.8|225.16|0
1646099190000|2022-03-01 01:46:30|227.95|225.31|227.95|225.31|228.11|225.47|227.95|225.31|0
1646099200000|2022-03-01 01:46:40|228.03|225.39|228.03|225.39|228.03|225.39|228.03|225.39|0
1646099210000|2022-03-01 01:46:50|228.11|225.47|227.24|224.6|228.11|225.47|227.24|224.6|0
1646099220000|2022-03-01 01:47:00|226.92|224.28|227.32|224.68|227.39|224.75|226.92|224.28|0
1646099230000|2022-03-01 01:47:10|227.39|224.75|227.55|224.91|227.55|224.91|227.08|224.44|0
1646099240000|2022-03-01 01:47:20|227.32|224.68|226.68|224.04|227.32|224.68|226.68|224.04|0
1646099250000|2022-03-01 01:47:30|226.52|223.88|226.44|223.8|226.84|224.2|226.44|223.8|0
1646099260000|2022-03-01 01:47:40|226.37|223.73|226.68|224.04|226.76|224.12|226.37|223.73|0
1646099270000|2022-03-01 01:47:50|227.16|224.52|227|224.36|227.16|224.52|227|224.36|0
1646099280000|2022-03-01 01:48:00|226.92|224.28|226.21|223.57|226.92|224.28|226.21|223.57|0
1646099290000|2022-03-01 01:48:10|226.37|223.73|226.68|224.04|226.68|224.04|226.28|223.64|0
1646099300000|2022-03-01 01:48:20|226.76|224.12|226.76|224.12|226.76|224.12|226.68|224.04|0
1646099310000|2022-03-01 01:48:30|226.84|224.2|227.16|224.52|227.16|224.52|226.84|224.2|0
1646099320000|2022-03-01 01:48:40|226.76|224.12|226.84|224.2|226.92|224.28|226.76|224.12|0
1646099330000|2022-03-01 01:48:50|226.76|224.12|226.84|224.2|226.84|224.2|226.68|224.04|0
1646099340000|2022-03-01 01:49:00|227|224.36|226.36|223.72|227|224.36|226.36|223.72|0
1646099350000|2022-03-01 01:49:10|226.21|223.57|226.36|223.72|226.36|223.72|226.21|223.57|0
1646099360000|2022-03-01 01:49:20|226.21|223.57|226.05|223.41|226.21|223.57|226.05|223.41|0
1646099370000|2022-03-01 01:49:30|226.21|223.57|226.05|223.41|226.21|223.57|226.05|223.41|0
1646099380000|2022-03-01 01:49:40|225.96|223.32|225.73|223.09|225.96|223.32|225.73|223.09|0
1646099390000|2022-03-01 01:49:50|225.89|223.25|225.96|223.32|225.96|223.32|225.89|223.25|0
1646099400000|2022-03-01 01:50:00|226.21|223.57|225.73|223.09|226.36|223.72|225.73|223.09|0
1646099410000|2022-03-01 01:50:10|225.65|223.01|225.81|223.17|225.81|223.17|225.65|223.01|0
1646099420000|2022-03-01 01:50:20|225.89|223.25|225.89|223.25|226.05|223.41|225.89|223.25|0
1646099430000|2022-03-01 01:50:30|225.96|223.32|225.96|223.32|225.96|223.32|225.96|223.32|0
1646099440000|2022-03-01 01:50:40|226.12|223.48|226.12|223.48|226.12|223.48|226.05|223.41|0
1646099450000|2022-03-01 01:50:50|226.36|223.72|226.2|223.56|226.36|223.72|226.05|223.41|0
1646099460000|2022-03-01 01:51:00|225.89|223.25|226.2|223.56|226.2|223.56|225.89|223.25|0
1646099470000|2022-03-01 01:51:10|226.36|223.72|226.44|223.8|226.44|223.8|226.28|223.64|0
1646099480000|2022-03-01 01:51:20|226.12|223.48|226.36|223.72|226.36|223.72|226.12|223.48|0
1646099490000|2022-03-01 01:51:30|226.52|223.88|226.68|224.04|226.68|224.04|226.52|223.88|0
1646099500000|2022-03-01 01:51:40|226.91|224.27|226.75|224.11|226.91|224.27|226.75|224.11|0
1646099510000|2022-03-01 01:51:50|226.68|224.04|226.52|223.88|226.68|224.04|226.52|223.88|0
1646099520000|2022-03-01 01:52:00|226.6|223.96|226.84|224.2|226.84|224.2|226.6|223.96|0
1646099530000|2022-03-01 01:52:10|226.99|224.35|226.99|224.35|227.07|224.43|226.99|224.35|0
1646099540000|2022-03-01 01:52:20|226.75|224.11|226.68|224.04|226.75|224.11|226.68|224.04|0
1646099550000|2022-03-01 01:52:30|227.15|224.51|226.99|224.35|227.15|224.51|226.99|224.35|0
1646099560000|2022-03-01 01:52:40|227.07|224.43|227.07|224.43|227.31|224.67|227.07|224.43|0
1646099570000|2022-03-01 01:52:50|227.15|224.51|227.15|224.51|227.23|224.59|227.15|224.51|0
1646099580000|2022-03-01 01:53:00|226.99|224.35|226.99|224.35|227.07|224.43|226.99|224.35|0
1646099590000|2022-03-01 01:53:10|226.75|224.11|226.68|224.04|226.75|224.11|226.68|224.04|0
1646099600000|2022-03-01 01:53:20|226.52|223.88|226.36|223.72|226.59|223.95|226.36|223.72|0
1646099610000|2022-03-01 01:53:30|226.83|224.19|226.91|224.27|226.91|224.27|226.83|224.19|0
1646099620000|2022-03-01 01:53:40|226.75|224.11|226.52|223.88|226.75|224.11|226.52|223.88|0
1646099630000|2022-03-01 01:53:50|226.59|223.95|226.2|223.56|226.59|223.95|226.2|223.56|0
1646099640000|2022-03-01 01:54:00|226.36|223.72|226.68|224.04|226.68|224.04|226.2|223.56|0
1646099650000|2022-03-01 01:54:10|226.83|224.19|226.83|224.19|226.83|224.19|226.83|224.19|0
1646099660000|2022-03-01 01:54:20|226.99|224.35|226.99|224.35|226.99|224.35|226.83|224.19|0
1646099680000|2022-03-01 01:54:40|226.91|224.27|226.99|224.35|226.99|224.35|226.91|224.27|0
1646099690000|2022-03-01 01:54:50|227.15|224.51|226.67|224.03|227.15|224.51|226.59|223.95|0
1646099700000|2022-03-01 01:55:00|226.75|224.11|226.99|224.35|226.99|224.35|226.75|224.11|0
1646099710000|2022-03-01 01:55:10|226.83|224.19|226.59|223.95|226.99|224.35|226.59|223.95|0
1646099720000|2022-03-01 01:55:20|226.67|224.03|226.43|223.79|226.67|224.03|226.43|223.79|0
1646099730000|2022-03-01 01:55:30|226.27|223.63|226.2|223.56|226.27|223.63|226.04|223.4|0
1646099740000|2022-03-01 01:55:40|226.12|223.48|226.2|223.56|226.36|223.72|226.12|223.48|0
1646099750000|2022-03-01 01:55:50|226.04|223.4|225.96|223.32|226.04|223.4|225.88|223.24|0
1646099760000|2022-03-01 01:56:00|225.8|223.16|225.72|223.08|225.8|223.16|225.72|223.08|0
1646099770000|2022-03-01 01:56:10|225.64|223|225.56|222.92|225.64|223|225.56|222.92|0
1646099780000|2022-03-01 01:56:20|225.41|222.77|225.25|222.61|225.41|222.77|225.25|222.61|0
1646099790000|2022-03-01 01:56:30|225.17|222.53|224.93|222.29|225.17|222.53|224.93|222.29|0
1646099800000|2022-03-01 01:56:40|225.09|222.45|225.32|222.68|225.32|222.68|225.09|222.45|0
1646099810000|2022-03-01 01:56:50|225.25|222.61|225.09|222.45|225.32|222.68|225.09|222.45|0
1646099820000|2022-03-01 01:57:00|225.01|222.37|225.41|222.77|225.41|222.77|225.01|222.37|0
1646099830000|2022-03-01 01:57:10|225.25|222.61|225.09|222.45|225.25|222.61|225.01|222.37|0
1646099840000|2022-03-01 01:57:20|225.25|222.61|225.25|222.61|225.32|222.68|225.25|222.61|0
1646099850000|2022-03-01 01:57:30|225.16|222.52|225.09|222.45|225.16|222.52|225.09|222.45|0
1646099860000|2022-03-01 01:57:40|224.93|222.29|225.32|222.68|225.32|222.68|224.93|222.29|0
1646099870000|2022-03-01 01:57:50|225.25|222.61|225.09|222.45|225.25|222.61|225.09|222.45|0
1646099880000|2022-03-01 01:58:00|224.93|222.29|225.4|222.76|225.4|222.76|224.93|222.29|0
1646099900000|2022-03-01 01:58:20|225.09|222.45|225.25|222.61|225.25|222.61|225.09|222.45|0
1646099910000|2022-03-01 01:58:30|225.09|222.45|225.09|222.45|225.09|222.45|225.09|222.45|0
1646099930000|2022-03-01 01:58:50|224.77|222.13|225.09|222.45|225.09|222.45|224.77|222.13|0
1646099940000|2022-03-01 01:59:00|225.01|222.37|225.09|222.45|225.09|222.45|225.01|222.37|0
1646099950000|2022-03-01 01:59:10|225.4|222.76|225.56|222.92|225.56|222.92|225.4|222.76|0
1646099960000|2022-03-01 01:59:20|225.48|222.84|225.24|222.6|225.48|222.84|225.24|222.6|0
1646099970000|2022-03-01 01:59:30|225.32|222.68|225.09|222.45|225.32|222.68|225.09|222.45|0
1646099980000|2022-03-01 01:59:40|225|222.36|225|222.36|225.09|222.45|225|222.36|0
1646099990000|2022-03-01 01:59:50|225.09|222.45|224.77|222.13|225.09|222.45|224.77|222.13|0
1646100000000|2022-03-01 02:00:00|224.93|222.29|224.77|222.13|224.93|222.29|224.3|221.66|0
1646100010000|2022-03-01 02:00:10|224.61|221.97|225.4|222.76|225.4|222.76|224.61|221.97|0
1646100020000|2022-03-01 02:00:20|225.72|223.08|225.72|223.08|225.72|223.08|225.4|222.76|0
1646100040000|2022-03-01 02:00:40|225.79|223.15|225.72|223.08|225.95|223.31|225.72|223.08|0
1646100050000|2022-03-01 02:00:50|225.88|223.24|225.88|223.24|225.95|223.31|225.88|223.24|0
1646100060000|2022-03-01 02:01:00|225.95|223.31|226.19|223.55|226.19|223.55|225.72|223.08|0
1646100070000|2022-03-01 02:01:10|226.35|223.71|226.35|223.71|226.35|223.71|226.35|223.71|0
1646100080000|2022-03-01 02:01:20|225.87|223.23|225.87|223.23|225.87|223.23|225.87|223.23|0
1646100100000|2022-03-01 02:01:40|225.95|223.31|226.19|223.55|226.19|223.55|225.95|223.31|0
1646100110000|2022-03-01 02:01:50|226.11|223.47|226.19|223.55|226.19|223.55|226.11|223.47|0
1646100120000|2022-03-01 02:02:00|226.35|223.71|226.19|223.55|226.35|223.71|226.19|223.55|0
1646100130000|2022-03-01 02:02:10|226.35|223.71|226.35|223.71|226.35|223.71|226.35|223.71|0
1646100140000|2022-03-01 02:02:20|226.03|223.39|225.87|223.23|226.03|223.39|225.87|223.23|0
1646100160000|2022-03-01 02:02:40|226.03|223.39|226.03|223.39|226.19|223.55|226.03|223.39|0
1646100170000|2022-03-01 02:02:50|226.19|223.55|226.19|223.55|226.19|223.55|226.19|223.55|0
1646100180000|2022-03-01 02:03:00|226.03|223.39|226.03|223.39|226.03|223.39|226.03|223.39|0
1646100190000|2022-03-01 02:03:10|226.19|223.55|226.27|223.63|226.35|223.71|226.19|223.55|0
1646100200000|2022-03-01 02:03:20|226.35|223.71|226.27|223.63|226.35|223.71|226.27|223.63|0
1646100210000|2022-03-01 02:03:30|226.35|223.71|226.26|223.62|226.35|223.71|226.26|223.62|0
1646100220000|2022-03-01 02:03:40|226.19|223.55|226.11|223.47|226.19|223.55|226.03|223.39|0
1646100230000|2022-03-01 02:03:50|226.19|223.55|226.11|223.47|226.35|223.71|226.11|223.47|0
1646100240000|2022-03-01 02:04:00|226.19|223.55|226.35|223.71|226.35|223.71|226.19|223.55|0
1646100250000|2022-03-01 02:04:10|226.26|223.62|226.19|223.55|226.26|223.62|226.19|223.55|0
1646100260000|2022-03-01 02:04:20|226.26|223.62|226.19|223.55|226.26|223.62|226.19|223.55|0
1646100270000|2022-03-01 02:04:30|226.03|223.39|226.11|223.47|226.11|223.47|226.03|223.39|0
1646100280000|2022-03-01 02:04:40|226.03|223.39|226.19|223.55|226.19|223.55|226.03|223.39|0
1646100290000|2022-03-01 02:04:50|226.35|223.71|226.35|223.71|226.35|223.71|226.35|223.71|0
1646100300000|2022-03-01 02:05:00|226.26|223.62|226.35|223.71|226.35|223.71|226.26|223.62|0
1646100310000|2022-03-01 02:05:10|226.26|223.62|226.35|223.71|226.35|223.71|226.26|223.62|0
1646100320000|2022-03-01 02:05:20|226.26|223.62|226.35|223.71|226.35|223.71|226.26|223.62|0
1646100330000|2022-03-01 02:05:30|226.19|223.55|226.34|223.7|226.5|223.86|226.19|223.55|0
1646100340000|2022-03-01 02:05:40|226.42|223.78|226.19|223.55|226.42|223.78|226.19|223.55|0
1646100350000|2022-03-01 02:05:50|226.03|223.39|226.1|223.46|226.1|223.46|226.03|223.39|0
1646100360000|2022-03-01 02:06:00|226.26|223.62|226.19|223.55|226.26|223.62|226.19|223.55|0
1646100370000|2022-03-01 02:06:10|226.26|223.62|226.03|223.39|226.26|223.62|226.03|223.39|0
1646100380000|2022-03-01 02:06:20|225.94|223.3|226.03|223.39|226.03|223.39|225.87|223.23|0
1646100390000|2022-03-01 02:06:30|225.87|223.23|225.87|223.23|225.87|223.23|225.87|223.23|0
1646100400000|2022-03-01 02:06:40|225.94|223.3|225.87|223.23|225.94|223.3|225.87|223.23|0
1646100410000|2022-03-01 02:06:50|226.03|223.39|225.87|223.23|226.03|223.39|225.87|223.23|0
1646100420000|2022-03-01 02:07:00|225.94|223.3|226.18|223.54|226.18|223.54|225.87|223.23|0
1646100430000|2022-03-01 02:07:10|226.03|223.39|226.03|223.39|226.03|223.39|226.03|223.39|0
1646100440000|2022-03-01 02:07:20|226.1|223.46|226.18|223.54|226.18|223.54|226.1|223.46|0
1646100450000|2022-03-01 02:07:30|226.1|223.46|226.1|223.46|226.18|223.54|226.1|223.46|0
1646100460000|2022-03-01 02:07:40|226.18|223.54|226.42|223.78|226.42|223.78|226.18|223.54|0
1646100470000|2022-03-01 02:07:50|226.5|223.86|226.5|223.86|226.66|224.02|226.5|223.86|0
1646100480000|2022-03-01 02:08:00|226.42|223.78|226.42|223.78|226.42|223.78|226.42|223.78|0
1646100490000|2022-03-01 02:08:10|226.5|223.86|226.66|224.02|226.66|224.02|226.5|223.86|0
1646100500000|2022-03-01 02:08:20|226.58|223.94|226.58|223.94|226.58|223.94|226.58|223.94|0
1646100510000|2022-03-01 02:08:30|226.66|224.02|226.34|223.7|226.66|224.02|226.34|223.7|0
1646100520000|2022-03-01 02:08:40|226.26|223.62|226.02|223.38|226.34|223.7|226.02|223.38|0
1646100530000|2022-03-01 02:08:50|226.26|223.62|226.02|223.38|226.26|223.62|226.02|223.38|0
1646100540000|2022-03-01 02:09:00|226.18|223.54|226.18|223.54|226.18|223.54|226.18|223.54|0
1646100550000|2022-03-01 02:09:10|226.26|223.62|226.18|223.54|226.26|223.62|226.18|223.54|0
1646100560000|2022-03-01 02:09:20|226.26|223.62|226.18|223.54|226.26|223.62|226.18|223.54|0
1646100570000|2022-03-01 02:09:30|226.42|223.78|226.42|223.78|226.42|223.78|226.42|223.78|0
1646100580000|2022-03-01 02:09:40|226.5|223.86|226.5|223.86|226.66|224.02|226.5|223.86|0
1646100590000|2022-03-01 02:09:50|225.86|223.22|225.71|223.07|225.86|223.22|225.62|222.98|0
1646100600000|2022-03-01 02:10:00|225.62|222.98|225.39|222.75|225.62|222.98|225.39|222.75|0
1646100610000|2022-03-01 02:10:10|225.15|222.51|225.23|222.59|225.23|222.59|224.83|222.19|0
1646100620000|2022-03-01 02:10:20|224.92|222.28|224.99|222.35|225.39|222.75|224.92|222.28|0
1646100630000|2022-03-01 02:10:30|224.6|221.96|224.13|221.49|224.6|221.96|224.13|221.49|0
1646100640000|2022-03-01 02:10:40|223.65|221.01|223.97|221.33|223.97|221.33|223.65|221.01|0
1646100650000|2022-03-01 02:10:50|223.81|221.17|223.89|221.25|223.89|221.25|223.73|221.09|0
1646100660000|2022-03-01 02:11:00|223.81|221.17|223.34|220.7|223.81|221.17|223.34|220.7|0
1646100670000|2022-03-01 02:11:10|223.41|220.77|223.26|220.62|223.41|220.77|223.26|220.62|0
1646100680000|2022-03-01 02:11:20|223.02|220.38|223.65|221.01|223.65|221.01|223.02|220.38|0
1646100690000|2022-03-01 02:11:30|223.26|220.62|222.71|220.07|223.34|220.7|222.71|220.07|0
1646100700000|2022-03-01 02:11:40|222.78|220.14|222.4|219.76|222.78|220.14|222.24|219.6|0
1646100710000|2022-03-01 02:11:50|222.55|219.91|223.18|220.54|223.18|220.54|222.55|219.91|0
1646100720000|2022-03-01 02:12:00|223.02|220.38|222.24|219.6|223.02|220.38|222.24|219.6|0
1646100730000|2022-03-01 02:12:10|222.55|219.91|222.94|220.3|223.02|220.38|222.55|219.91|0
1646100740000|2022-03-01 02:12:20|222.87|220.23|223.1|220.46|223.1|220.46|222.63|219.99|0
1646100750000|2022-03-01 02:12:30|223.02|220.38|223.18|220.54|223.34|220.7|223.02|220.38|0
1646100760000|2022-03-01 02:12:40|223.26|220.62|223.41|220.77|223.41|220.77|223.26|220.62|0
1646100770000|2022-03-01 02:12:50|223.49|220.85|223.49|220.85|223.49|220.85|223.34|220.7|0
1646100780000|2022-03-01 02:13:00|223.41|220.77|223.81|221.17|223.81|221.17|223.41|220.77|0
1646100790000|2022-03-01 02:13:10|223.97|221.33|223.97|221.33|224.28|221.64|223.97|221.33|0
1646100800000|2022-03-01 02:13:20|224.12|221.48|223.97|221.33|224.12|221.48|223.97|221.33|0
1646100810000|2022-03-01 02:13:30|223.88|221.24|223.97|221.33|223.97|221.33|223.88|221.24|0
1646100820000|2022-03-01 02:13:40|224.12|221.48|224.04|221.4|224.12|221.48|224.04|221.4|0
1646100830000|2022-03-01 02:13:50|224.12|221.48|223.49|220.85|224.12|221.48|223.49|220.85|0
1646100840000|2022-03-01 02:14:00|223.57|220.93|223.81|221.17|223.81|221.17|223.57|220.93|0
1646100850000|2022-03-01 02:14:10|223.49|220.85|223.41|220.77|223.49|220.85|223.41|220.77|0
1646100860000|2022-03-01 02:14:20|223.33|220.69|222.71|220.07|223.33|220.69|222.71|220.07|0
1646100870000|2022-03-01 02:14:30|222.78|220.14|222.62|219.98|222.78|220.14|222.62|219.98|0
1646100880000|2022-03-01 02:14:40|222.71|220.07|222.62|219.98|222.71|220.07|222.62|219.98|0
1646100890000|2022-03-01 02:14:50|222.55|219.91|222.71|220.07|222.71|220.07|222.55|219.91|0
1646100900000|2022-03-01 02:15:00|222.55|219.91|222.78|220.14|222.78|220.14|222.55|219.91|0
1646100910000|2022-03-01 02:15:10|223.02|220.38|222.94|220.3|223.02|220.38|222.94|220.3|0
1646100920000|2022-03-01 02:15:20|223.02|220.38|223.02|220.38|223.09|220.45|223.02|220.38|0
1646100930000|2022-03-01 02:15:30|223.09|220.45|222.86|220.22|223.09|220.45|222.86|220.22|0
1646100940000|2022-03-01 02:15:40|223.02|220.38|223.18|220.54|223.18|220.54|223.02|220.38|0
1646100950000|2022-03-01 02:15:50|223.33|220.69|223.33|220.69|223.33|220.69|223.33|220.69|0
1646100960000|2022-03-01 02:16:00|223.18|220.54|223.33|220.69|223.33|220.69|223.18|220.54|0
1646100970000|2022-03-01 02:16:10|223.25|220.61|223.25|220.61|223.25|220.61|223.18|220.54|0
1646100980000|2022-03-01 02:16:20|223.33|220.69|223.33|220.69|223.41|220.77|223.33|220.69|0
1646100990000|2022-03-01 02:16:30|223.25|220.61|223.41|220.77|223.41|220.77|223.18|220.54|0
1646101000000|2022-03-01 02:16:40|223.33|220.69|223.25|220.61|223.33|220.69|223.25|220.61|0
1646101010000|2022-03-01 02:16:50|223.17|220.53|223.02|220.38|223.25|220.61|223.02|220.38|0
1646101020000|2022-03-01 02:17:00|223.17|220.53|222.7|220.06|223.17|220.53|222.7|220.06|0
1646101030000|2022-03-01 02:17:10|222.94|220.3|222.94|220.3|223.17|220.53|222.94|220.3|0
1646101040000|2022-03-01 02:17:20|223.09|220.45|222.94|220.3|223.09|220.45|222.94|220.3|0
1646101050000|2022-03-01 02:17:30|223.02|220.38|223.33|220.69|223.33|220.69|223.02|220.38|0
1646101060000|2022-03-01 02:17:40|223.25|220.61|223.33|220.69|223.33|220.69|223.25|220.61|0
1646101070000|2022-03-01 02:17:50|223.17|220.53|223.65|221.01|223.65|221.01|223.17|220.53|0
1646101080000|2022-03-01 02:18:00|223.33|220.69|223.49|220.85|223.49|220.85|223.33|220.69|0
1646101090000|2022-03-01 02:18:10|223.56|220.92|223.49|220.85|223.56|220.92|223.49|220.85|0
1646101100000|2022-03-01 02:18:20|223.56|220.92|224.19|221.55|224.19|221.55|223.56|220.92|0
1646101110000|2022-03-01 02:18:30|224.12|221.48|224.04|221.4|224.12|221.48|224.04|221.4|0
1646101120000|2022-03-01 02:18:40|223.96|221.32|224.12|221.48|224.12|221.48|223.96|221.32|0
1646101130000|2022-03-01 02:18:50|223.8|221.16|223.72|221.08|223.8|221.16|223.72|221.08|0
1646101140000|2022-03-01 02:19:00|223.8|221.16|224.03|221.39|224.03|221.39|223.8|221.16|0
1646101150000|2022-03-01 02:19:10|224.12|221.48|223.8|221.16|224.19|221.55|223.8|221.16|0
1646101160000|2022-03-01 02:19:20|223.96|221.32|223.88|221.24|224.03|221.39|223.8|221.16|0
1646101170000|2022-03-01 02:19:30|223.8|221.16|223.8|221.16|223.8|221.16|223.72|221.08|0
1646101180000|2022-03-01 02:19:40|223.96|221.32|223.88|221.24|223.96|221.32|223.8|221.16|0
1646101190000|2022-03-01 02:19:50|223.96|221.32|223.72|221.08|223.96|221.32|223.72|221.08|0
1646101200000|2022-03-01 02:20:00|223.8|221.16|223.72|221.08|223.8|221.16|223.72|221.08|0
1646101210000|2022-03-01 02:20:10|223.8|221.16|224.12|221.48|224.12|221.48|223.8|221.16|0
1646101220000|2022-03-01 02:20:20|223.96|221.32|224.27|221.63|224.27|221.63|223.96|221.32|0
1646101230000|2022-03-01 02:20:30|223.96|221.32|223.88|221.24|223.96|221.32|223.64|221|0
1646101240000|2022-03-01 02:20:40|223.96|221.32|223.72|221.08|223.96|221.32|223.72|221.08|0
1646101250000|2022-03-01 02:20:50|223.8|221.16|223.96|221.32|223.96|221.32|223.8|221.16|0
1646101260000|2022-03-01 02:21:00|224.11|221.47|223.96|221.32|224.11|221.47|223.87|221.23|0
1646101270000|2022-03-01 02:21:10|223.87|221.23|223.8|221.16|223.87|221.23|223.8|221.16|0
1646101280000|2022-03-01 02:21:20|223.64|221|223.8|221.16|223.8|221.16|223.64|221|0
1646101290000|2022-03-01 02:21:30|223.96|221.32|223.96|221.32|223.96|221.32|223.96|221.32|0
1646101300000|2022-03-01 02:21:40|224.11|221.47|223.96|221.32|224.11|221.47|223.96|221.32|0
1646101310000|2022-03-01 02:21:50|224.03|221.39|224.03|221.39|224.03|221.39|223.96|221.32|0
1646101320000|2022-03-01 02:22:00|224.27|221.63|224.35|221.71|224.43|221.79|224.27|221.63|0
1646101330000|2022-03-01 02:22:10|224.43|221.79|224.43|221.79|224.5|221.86|224.43|221.79|0
1646101340000|2022-03-01 02:22:20|224.35|221.71|224.35|221.71|224.35|221.71|224.27|221.63|0
1646101350000|2022-03-01 02:22:30|224.19|221.55|224.11|221.47|224.19|221.55|224.11|221.47|0
1646101360000|2022-03-01 02:22:40|224.19|221.55|223.95|221.31|224.19|221.55|223.95|221.31|0
1646101380000|2022-03-01 02:23:00|223.8|221.16|224.27|221.63|224.27|221.63|223.8|221.16|0
1646101400000|2022-03-01 02:23:20|224.43|221.79|224.34|221.7|224.43|221.79|224.27|221.63|0
1646101410000|2022-03-01 02:23:30|224.27|221.63|223.95|221.31|224.27|221.63|223.95|221.31|0
1646101420000|2022-03-01 02:23:40|224.03|221.39|224.11|221.47|224.27|221.63|224.03|221.39|0
1646101430000|2022-03-01 02:23:50|224.03|221.39|224.19|221.55|224.19|221.55|224.03|221.39|0
1646101440000|2022-03-01 02:24:00|224.27|221.63|224.03|221.39|224.27|221.63|224.03|221.39|0
1646101450000|2022-03-01 02:24:10|223.87|221.23|223.8|221.16|223.95|221.31|223.8|221.16|0
1646101460000|2022-03-01 02:24:20|223.64|221|223.71|221.07|223.71|221.07|223.48|220.84|0
1646101470000|2022-03-01 02:24:30|224.03|221.39|223.95|221.31|224.03|221.39|223.95|221.31|0
1646101480000|2022-03-01 02:24:40|224.11|221.47|224.11|221.47|224.27|221.63|224.11|221.47|0
1646101490000|2022-03-01 02:24:50|224.27|221.63|223.95|221.31|224.27|221.63|223.95|221.31|0
1646101500000|2022-03-01 02:25:00|224.03|221.39|224.27|221.63|224.27|221.63|224.03|221.39|0
1646101510000|2022-03-01 02:25:10|224.42|221.78|224.03|221.39|224.42|221.78|224.03|221.39|0
1646101520000|2022-03-01 02:25:20|224.11|221.47|224.11|221.47|224.11|221.47|224.03|221.39|0
1646101530000|2022-03-01 02:25:30|224.03|221.39|224.11|221.47|224.11|221.47|224.03|221.39|0
1646101540000|2022-03-01 02:25:40|224.03|221.39|223.95|221.31|224.03|221.39|223.79|221.15|0
1646101550000|2022-03-01 02:25:50|223.79|221.15|223.48|220.84|223.79|221.15|223.48|220.84|0
1646101560000|2022-03-01 02:26:00|223.4|220.76|223.55|220.91|223.55|220.91|223.4|220.76|0
1646101570000|2022-03-01 02:26:10|223.32|220.68|223.4|220.76|223.4|220.76|223.32|220.68|0
1646101580000|2022-03-01 02:26:20|223.48|220.84|223.32|220.68|223.48|220.84|223.32|220.68|0
1646101590000|2022-03-01 02:26:30|223.24|220.6|223.01|220.37|223.24|220.6|223.01|220.37|0
1646101610000|2022-03-01 02:26:50|223.08|220.44|222.85|220.21|223.08|220.44|222.85|220.21|0
1646101620000|2022-03-01 02:27:00|222.53|219.89|222.85|220.21|223.01|220.37|222.53|219.89|0
1646101630000|2022-03-01 02:27:10|222.92|220.28|222.69|220.05|222.92|220.28|222.53|219.89|0
1646101640000|2022-03-01 02:27:20|222.77|220.13|222.69|220.05|222.77|220.13|222.69|220.05|0
1646101650000|2022-03-01 02:27:30|222.53|219.89|222.53|219.89|222.53|219.89|222.53|219.89|0
1646101660000|2022-03-01 02:27:40|222.38|219.74|222.22|219.58|222.38|219.74|222.22|219.58|0
1646101670000|2022-03-01 02:27:50|222.38|219.74|222.22|219.58|222.53|219.89|222.22|219.58|0
1646101680000|2022-03-01 02:28:00|222.38|219.74|222.45|219.81|222.45|219.81|222.38|219.74|0
1646101690000|2022-03-01 02:28:10|222.38|219.74|222.22|219.58|222.38|219.74|222.22|219.58|0
1646101700000|2022-03-01 02:28:20|222.38|219.74|222.45|219.81|222.45|219.81|222.38|219.74|0
1646101710000|2022-03-01 02:28:30|222.53|219.89|222.69|220.05|222.69|220.05|222.53|219.89|0
1646101720000|2022-03-01 02:28:40|222.53|219.89|222.37|219.73|222.61|219.97|222.37|219.73|0
1646101730000|2022-03-01 02:28:50|222.53|219.89|222.37|219.73|222.53|219.89|222.37|219.73|0
1646101740000|2022-03-01 02:29:00|222.53|219.89|222.53|219.89|222.61|219.97|222.53|219.89|0
1646101750000|2022-03-01 02:29:10|222.61|219.97|222.85|220.21|222.85|220.21|222.53|219.89|0
1646101760000|2022-03-01 02:29:20|222.61|219.97|222.61|219.97|222.61|219.97|222.61|219.97|0
1646101770000|2022-03-01 02:29:30|222.53|219.89|222.69|220.05|222.69|220.05|222.53|219.89|0
1646101790000|2022-03-01 02:29:50|222.76|220.12|222.76|220.12|222.76|220.12|222.76|220.12|0
1646101800000|2022-03-01 02:30:00|222.84|220.2|223.55|220.91|223.55|220.91|222.84|220.2|0
1646101810000|2022-03-01 02:30:10|223.47|220.83|223.23|220.59|223.47|220.83|223.23|220.59|0
1646101820000|2022-03-01 02:30:20|223.16|220.52|223.16|220.52|223.16|220.52|223.16|220.52|0
1646101830000|2022-03-01 02:30:30|223.23|220.59|223.32|220.68|223.32|220.68|223.16|220.52|0
1646101840000|2022-03-01 02:30:40|223.47|220.83|223.63|220.99|223.79|221.15|223.47|220.83|0
1646101850000|2022-03-01 02:30:50|223.79|221.15|223.71|221.07|223.79|221.15|223.71|221.07|0
1646101860000|2022-03-01 02:31:00|223.63|220.99|223.63|220.99|223.63|220.99|223.63|220.99|0
1646101870000|2022-03-01 02:31:10|223.71|221.07|223.79|221.15|223.79|221.15|223.63|220.99|0
1646101880000|2022-03-01 02:31:20|223.7|221.06|223.63|220.99|223.7|221.06|223.63|220.99|0
1646101890000|2022-03-01 02:31:30|223.7|221.06|223.63|220.99|223.7|221.06|223.63|220.99|0
1646101910000|2022-03-01 02:31:50|223.7|221.06|223.63|220.99|223.7|221.06|223.63|220.99|0
1646101920000|2022-03-01 02:32:00|223.79|221.15|223.79|221.15|223.94|221.3|223.79|221.15|0
1646101950000|2022-03-01 02:32:30|223.7|221.06|223.7|221.06|223.79|221.15|223.7|221.06|0
1646101960000|2022-03-01 02:32:40|223.63|220.99|223.63|220.99|223.63|220.99|223.63|220.99|0
1646101970000|2022-03-01 02:32:50|223.47|220.83|223.31|220.67|223.47|220.83|223.31|220.67|0
1646101980000|2022-03-01 02:33:00|223.47|220.83|223.47|220.83|223.55|220.91|223.47|220.83|0
1646101990000|2022-03-01 02:33:10|223.55|220.91|223.55|220.91|223.63|220.99|223.55|220.91|0
1646102000000|2022-03-01 02:33:20|223.63|220.99|223.63|220.99|223.63|220.99|223.63|220.99|0
1646102010000|2022-03-01 02:33:30|223.55|220.91|223.54|220.9|223.55|220.91|223.54|220.9|0
1646102020000|2022-03-01 02:33:40|223.63|220.99|223.63|220.99|223.63|220.99|223.54|220.9|0
1646102030000|2022-03-01 02:33:50|223.47|220.83|223.15|220.51|223.47|220.83|223.15|220.51|0
1646102050000|2022-03-01 02:34:10|223.31|220.67|223.23|220.59|223.31|220.67|223.23|220.59|0
1646102060000|2022-03-01 02:34:20|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646102070000|2022-03-01 02:34:30|223.07|220.43|223.07|220.43|223.07|220.43|223.07|220.43|0
1646102080000|2022-03-01 02:34:40|222.76|220.12|222.68|220.04|222.76|220.12|222.68|220.04|0
1646102090000|2022-03-01 02:34:50|222.52|219.88|222.21|219.57|222.6|219.96|222.21|219.57|0
1646102100000|2022-03-01 02:35:00|222.37|219.73|222.29|219.65|222.52|219.88|222.29|219.65|0
1646102110000|2022-03-01 02:35:10|222.21|219.57|222.37|219.73|222.37|219.73|222.21|219.57|0
1646102120000|2022-03-01 02:35:20|222.52|219.88|222.44|219.8|222.52|219.88|222.44|219.8|0
1646102130000|2022-03-01 02:35:30|222.52|219.88|223.15|220.51|223.15|220.51|222.52|219.88|0
1646102140000|2022-03-01 02:35:40|222.84|220.2|222.84|220.2|222.91|220.27|222.84|220.2|0
1646102150000|2022-03-01 02:35:50|222.76|220.12|222.84|220.2|222.84|220.2|222.68|220.04|0
1646102160000|2022-03-01 02:36:00|222.68|220.04|222.91|220.27|222.91|220.27|222.68|220.04|0
1646102170000|2022-03-01 02:36:10|223.07|220.43|222.91|220.27|223.07|220.43|222.91|220.27|0
1646102180000|2022-03-01 02:36:20|223.15|220.51|223.23|220.59|223.23|220.59|223.15|220.51|0
1646102190000|2022-03-01 02:36:30|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646102200000|2022-03-01 02:36:40|223.23|220.59|223.31|220.67|223.31|220.67|223.23|220.59|0
1646102210000|2022-03-01 02:36:50|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646102220000|2022-03-01 02:37:00|222.99|220.35|222.99|220.35|223.07|220.43|222.99|220.35|0
1646102230000|2022-03-01 02:37:10|222.84|220.2|222.84|220.2|222.84|220.2|222.75|220.11|0
1646102240000|2022-03-01 02:37:20|222.75|220.11|222.99|220.35|222.99|220.35|222.75|220.11|0
1646102250000|2022-03-01 02:37:30|223.15|220.51|223.31|220.67|223.31|220.67|223.15|220.51|0
1646102260000|2022-03-01 02:37:40|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646102270000|2022-03-01 02:37:50|223.07|220.43|223.31|220.67|223.31|220.67|223.07|220.43|0
1646102280000|2022-03-01 02:38:00|223.22|220.58|223.31|220.67|223.31|220.67|223.22|220.58|0
1646102290000|2022-03-01 02:38:10|223.15|220.51|223.15|220.51|223.15|220.51|223.15|220.51|0
1646102300000|2022-03-01 02:38:20|222.99|220.35|223.15|220.51|223.15|220.51|222.99|220.35|0
1646102310000|2022-03-01 02:38:30|223.31|220.67|223.31|220.67|223.31|220.67|223.31|220.67|0
1646102320000|2022-03-01 02:38:40|223.15|220.51|223.15|220.51|223.22|220.58|223.15|220.51|0
1646102330000|2022-03-01 02:38:50|222.99|220.35|222.52|219.88|222.99|220.35|222.52|219.88|0
1646102340000|2022-03-01 02:39:00|222.68|220.04|222.75|220.11|222.75|220.11|222.6|219.96|0
1646102350000|2022-03-01 02:39:10|222.68|220.04|222.52|219.88|222.68|220.04|222.52|219.88|0
1646102360000|2022-03-01 02:39:20|222.36|219.72|222.21|219.57|222.36|219.72|222.12|219.48|0
1646102370000|2022-03-01 02:39:30|222.12|219.48|222.21|219.57|222.21|219.57|222.12|219.48|0
1646102380000|2022-03-01 02:39:40|222.2|219.56|222.12|219.48|222.2|219.56|222.12|219.48|0
1646102390000|2022-03-01 02:39:50|222.2|219.56|221.58|218.94|222.2|219.56|221.58|218.94|0
1646102400000|2022-03-01 02:40:00|221.42|218.78|220.87|218.23|221.42|218.78|220.87|218.23|0
1646102410000|2022-03-01 02:40:10|220.64|218|221.81|219.17|221.81|219.17|220.17|217.53|0
1646102420000|2022-03-01 02:40:20|221.73|219.09|221.73|219.09|221.89|219.25|221.58|218.94|0
1646102430000|2022-03-01 02:40:30|221.58|218.94|221.73|219.09|221.89|219.25|221.58|218.94|0
1646102440000|2022-03-01 02:40:40|221.89|219.25|221.73|219.09|221.89|219.25|221.73|219.09|0
1646102450000|2022-03-01 02:40:50|221.81|219.17|221.26|218.62|221.81|219.17|221.26|218.62|0
1646102460000|2022-03-01 02:41:00|221.42|218.78|221.73|219.09|221.73|219.09|221.42|218.78|0
1646102470000|2022-03-01 02:41:10|221.65|219.01|221.96|219.32|221.96|219.32|221.65|219.01|0
1646102480000|2022-03-01 02:41:20|221.73|219.09|221.96|219.32|222.05|219.41|221.73|219.09|0
1646102490000|2022-03-01 02:41:30|221.89|219.25|221.73|219.09|221.96|219.32|221.73|219.09|0
1646102500000|2022-03-01 02:41:40|222.05|219.41|222.12|219.48|222.12|219.48|221.96|219.32|0
1646102510000|2022-03-01 02:41:50|222.05|219.41|221.73|219.09|222.05|219.41|221.73|219.09|0
1646102520000|2022-03-01 02:42:00|221.96|219.32|222.52|219.88|222.52|219.88|221.96|219.32|0
1646102530000|2022-03-01 02:42:10|222.36|219.72|222.67|220.03|222.67|220.03|222.36|219.72|0
1646102540000|2022-03-01 02:42:20|222.59|219.95|222.67|220.03|222.67|220.03|222.59|219.95|0
1646102550000|2022-03-01 02:42:30|222.59|219.95|222.59|219.95|222.59|219.95|222.52|219.88|0
1646102560000|2022-03-01 02:42:40|222.52|219.88|222.52|219.88|222.75|220.11|222.52|219.88|0
1646102570000|2022-03-01 02:42:50|222.67|220.03|222.59|219.95|222.67|220.03|222.59|219.95|0
1646102580000|2022-03-01 02:43:00|222.43|219.79|222.43|219.79|222.43|219.79|222.43|219.79|0
1646102590000|2022-03-01 02:43:10|222.36|219.72|222.36|219.72|222.51|219.87|222.36|219.72|0
1646102600000|2022-03-01 02:43:20|222.43|219.79|222.36|219.72|222.43|219.79|222.28|219.64|0
1646102610000|2022-03-01 02:43:30|222.28|219.64|222.28|219.64|222.28|219.64|222.28|219.64|0
1646102620000|2022-03-01 02:43:40|222.2|219.56|222.51|219.87|222.51|219.87|222.2|219.56|0
1646102630000|2022-03-01 02:43:50|222.28|219.64|222.28|219.64|222.51|219.87|222.28|219.64|0
1646102640000|2022-03-01 02:44:00|222.43|219.79|222.51|219.87|222.51|219.87|222.43|219.79|0
1646102650000|2022-03-01 02:44:10|222.43|219.79|222.27|219.63|222.43|219.79|222.27|219.63|0
1646102660000|2022-03-01 02:44:20|222.36|219.72|222.43|219.79|222.43|219.79|222.36|219.72|0
1646102670000|2022-03-01 02:44:30|222.27|219.63|222.27|219.63|222.27|219.63|222.27|219.63|0
1646102680000|2022-03-01 02:44:40|222.36|219.72|222.43|219.79|222.43|219.79|222.36|219.72|0
1646102690000|2022-03-01 02:44:50|222.27|219.63|222.67|220.03|222.67|220.03|222.27|219.63|0
1646102700000|2022-03-01 02:45:00|222.75|220.11|222.98|220.34|223.06|220.42|222.75|220.11|0
1646102710000|2022-03-01 02:45:10|222.9|220.26|223.37|220.73|223.37|220.73|222.9|220.26|0
1646102720000|2022-03-01 02:45:20|223.22|220.58|223.06|220.42|223.22|220.58|223.06|220.42|0
1646102730000|2022-03-01 02:45:30|223.22|220.58|223.37|220.73|223.46|220.82|223.22|220.58|0
1646102740000|2022-03-01 02:45:40|223.45|220.81|223.37|220.73|223.45|220.81|223.37|220.73|0
1646102750000|2022-03-01 02:45:50|223.14|220.5|223.22|220.58|223.22|220.58|223.14|220.5|0
1646102760000|2022-03-01 02:46:00|223.14|220.5|222.83|220.19|223.14|220.5|222.83|220.19|0
1646102770000|2022-03-01 02:46:10|222.9|220.26|222.9|220.26|222.9|220.26|222.9|220.26|0
1646102780000|2022-03-01 02:46:20|222.98|220.34|222.82|220.18|222.98|220.34|222.82|220.18|0
1646102810000|2022-03-01 02:46:50|222.98|220.34|222.9|220.26|222.98|220.34|222.9|220.26|0
1646102820000|2022-03-01 02:47:00|222.82|220.18|222.74|220.1|222.82|220.18|222.74|220.1|0
1646102830000|2022-03-01 02:47:10|222.82|220.18|222.74|220.1|222.82|220.18|222.74|220.1|0
1646102850000|2022-03-01 02:47:30|222.67|220.03|222.58|219.94|222.67|220.03|222.58|219.94|0
1646102860000|2022-03-01 02:47:40|222.74|220.1|222.82|220.18|222.9|220.26|222.74|220.1|0
1646102870000|2022-03-01 02:47:50|222.9|220.26|222.9|220.26|222.98|220.34|222.9|220.26|0
1646102880000|2022-03-01 02:48:00|222.82|220.18|222.82|220.18|222.82|220.18|222.82|220.18|0
1646102910000|2022-03-01 02:48:30|222.9|220.26|222.74|220.1|222.98|220.34|222.74|220.1|0
1646102920000|2022-03-01 02:48:40|222.82|220.18|222.82|220.18|222.9|220.26|222.82|220.18|0
1646102930000|2022-03-01 02:48:50|222.9|220.26|222.9|220.26|222.9|220.26|222.9|220.26|0
1646102940000|2022-03-01 02:49:00|222.82|220.18|222.9|220.26|222.9|220.26|222.82|220.18|0
1646102950000|2022-03-01 02:49:10|222.66|220.02|222.82|220.18|222.82|220.18|222.66|220.02|0
1646102960000|2022-03-01 02:49:20|222.9|220.26|222.66|220.02|222.9|220.26|222.66|220.02|0
1646102970000|2022-03-01 02:49:30|222.98|220.34|222.58|219.94|222.98|220.34|222.58|219.94|0
1646102980000|2022-03-01 02:49:40|222.66|220.02|222.82|220.18|222.82|220.18|222.66|220.02|0
1646102990000|2022-03-01 02:49:50|222.9|220.26|222.9|220.26|222.9|220.26|222.9|220.26|0
1646103000000|2022-03-01 02:50:00|222.82|220.18|222.51|219.87|222.82|220.18|222.51|219.87|0
1646103010000|2022-03-01 02:50:10|222.58|219.94|222.74|220.1|222.74|220.1|222.58|219.94|0
1646103020000|2022-03-01 02:50:20|222.66|220.02|222.58|219.94|222.66|220.02|222.58|219.94|0
1646103030000|2022-03-01 02:50:30|222.51|219.87|222.51|219.87|222.51|219.87|222.51|219.87|0
1646103040000|2022-03-01 02:50:40|222.66|220.02|222.58|219.94|222.66|220.02|222.58|219.94|0
1646103050000|2022-03-01 02:50:50|222.66|220.02|222.66|220.02|222.66|220.02|222.66|220.02|0
1646103060000|2022-03-01 02:51:00|222.74|220.1|222.74|220.1|222.74|220.1|222.74|220.1|0
1646103070000|2022-03-01 02:51:10|222.82|220.18|222.98|220.34|222.98|220.34|222.82|220.18|0
1646103080000|2022-03-01 02:51:20|223.13|220.49|223.29|220.65|223.29|220.65|223.13|220.49|0
1646103090000|2022-03-01 02:51:30|223.13|220.49|223.13|220.49|223.13|220.49|223.13|220.49|0
1646103100000|2022-03-01 02:51:40|223.21|220.57|223.21|220.57|223.29|220.65|223.21|220.57|0
1646103110000|2022-03-01 02:51:50|223.13|220.49|223.05|220.41|223.13|220.49|222.98|220.34|0
1646103120000|2022-03-01 02:52:00|223.13|220.49|223.45|220.81|223.45|220.81|223.13|220.49|0
1646103130000|2022-03-01 02:52:10|224.39|221.75|224.71|222.07|224.71|222.07|224.39|221.75|0
1646103140000|2022-03-01 02:52:20|224.63|221.99|224.39|221.75|224.63|221.99|224.39|221.75|0
1646103150000|2022-03-01 02:52:30|224.47|221.83|224.55|221.91|224.55|221.91|224.47|221.83|0
1646103160000|2022-03-01 02:52:40|224.87|222.23|225.18|222.54|225.18|222.54|224.87|222.23|0
1646103170000|2022-03-01 02:52:50|225.34|222.7|225.02|222.38|225.34|222.7|225.02|222.38|0
1646103180000|2022-03-01 02:53:00|224.94|222.3|224.94|222.3|225.02|222.38|224.86|222.22|0
1646103190000|2022-03-01 02:53:10|224.78|222.14|225.18|222.54|225.26|222.62|224.78|222.14|0
1646103200000|2022-03-01 02:53:20|224.94|222.3|224.78|222.14|224.94|222.3|224.78|222.14|0
1646103210000|2022-03-01 02:53:30|224.71|222.07|224.78|222.14|224.78|222.14|224.71|222.07|0
1646103220000|2022-03-01 02:53:40|224.71|222.07|224.94|222.3|224.94|222.3|224.71|222.07|0
1646103230000|2022-03-01 02:53:50|224.86|222.22|224.86|222.22|224.86|222.22|224.86|222.22|0
1646103240000|2022-03-01 02:54:00|224.78|222.14|224.86|222.22|224.86|222.22|224.78|222.14|0
1646103250000|2022-03-01 02:54:10|225.02|222.38|224.94|222.3|225.02|222.38|224.86|222.22|0
1646103260000|2022-03-01 02:54:20|225.02|222.38|224.86|222.22|225.02|222.38|224.86|222.22|0
1646103270000|2022-03-01 02:54:30|225.02|222.38|225.18|222.54|225.18|222.54|224.94|222.3|0
1646103280000|2022-03-01 02:54:40|225.34|222.7|225.34|222.7|225.34|222.7|225.34|222.7|0
1646103290000|2022-03-01 02:54:50|225.18|222.54|225.02|222.38|225.18|222.54|225.02|222.38|0
1646103300000|2022-03-01 02:55:00|225.1|222.46|225.34|222.7|225.34|222.7|225.1|222.46|0
1646103310000|2022-03-01 02:55:10|225.18|222.54|225.18|222.54|225.18|222.54|225.1|222.46|0
1646103330000|2022-03-01 02:55:30|225.25|222.61|225.02|222.38|225.25|222.61|225.02|222.38|0
1646103350000|2022-03-01 02:55:50|225.1|222.46|225.1|222.46|225.1|222.46|225.1|222.46|0
1646103360000|2022-03-01 02:56:00|225.02|222.38|224.86|222.22|225.02|222.38|224.86|222.22|0
1646103370000|2022-03-01 02:56:10|224.94|222.3|224.7|222.06|224.94|222.3|224.7|222.06|0
1646103380000|2022-03-01 02:56:20|224.78|222.14|224.7|222.06|224.78|222.14|224.7|222.06|0
1646103410000|2022-03-01 02:56:50|224.78|222.14|224.7|222.06|224.78|222.14|224.62|221.98|0
1646103430000|2022-03-01 02:57:10|224.86|222.22|225.09|222.45|225.09|222.45|224.86|222.22|0
1646103450000|2022-03-01 02:57:30|225.02|222.38|225.02|222.38|225.02|222.38|225.02|222.38|0
1646103460000|2022-03-01 02:57:40|224.62|221.98|224.78|222.14|224.78|222.14|224.62|221.98|0
1646103470000|2022-03-01 02:57:50|224.7|222.06|224.86|222.22|224.86|222.22|224.7|222.06|0
1646103480000|2022-03-01 02:58:00|224.93|222.29|224.78|222.14|224.93|222.29|224.7|222.06|0
1646103490000|2022-03-01 02:58:10|224.86|222.22|224.78|222.14|224.86|222.22|224.78|222.14|0
1646103500000|2022-03-01 02:58:20|224.86|222.22|225.17|222.53|225.17|222.53|224.86|222.22|0
1646103510000|2022-03-01 02:58:30|225.25|222.61|225.17|222.53|225.25|222.61|225.17|222.53|0
1646103520000|2022-03-01 02:58:40|225.33|222.69|225.02|222.38|225.33|222.69|225.02|222.38|0
1646103530000|2022-03-01 02:58:50|224.86|222.22|224.86|222.22|224.93|222.29|224.86|222.22|0
1646103540000|2022-03-01 02:59:00|224.93|222.29|224.86|222.22|224.93|222.29|224.86|222.22|0
1646103550000|2022-03-01 02:59:10|224.7|222.06|224.54|221.9|224.7|222.06|224.54|221.9|0
1646103560000|2022-03-01 02:59:20|224.46|221.82|224.7|222.06|224.7|222.06|224.46|221.82|0
1646103570000|2022-03-01 02:59:30|224.86|222.22|225.02|222.38|225.02|222.38|224.86|222.22|0
1646103580000|2022-03-01 02:59:40|225.09|222.45|225.01|222.37|225.09|222.45|225.01|222.37|0
1646103590000|2022-03-01 02:59:50|225.17|222.53|225.17|222.53|225.17|222.53|225.17|222.53|0
1646103600000|2022-03-01 03:00:00|225.33|222.69|225.33|222.69|225.33|222.69|225.33|222.69|0
1646103610000|2022-03-01 03:00:10|225.17|222.53|224.93|222.29|225.17|222.53|224.86|222.22|0
1646103620000|2022-03-01 03:00:20|225.01|222.37|225.17|222.53|225.17|222.53|225.01|222.37|0
1646103640000|2022-03-01 03:00:40|225.09|222.45|225.01|222.37|225.09|222.45|225.01|222.37|0
1646103660000|2022-03-01 03:01:00|224.86|222.22|224.86|222.22|224.86|222.22|224.86|222.22|0
1646103670000|2022-03-01 03:01:10|224.77|222.13|224.7|222.06|224.86|222.22|224.7|222.06|0
1646103680000|2022-03-01 03:01:20|224.77|222.13|224.77|222.13|224.77|222.13|224.77|222.13|0
1646103690000|2022-03-01 03:01:30|224.7|222.06|224.7|222.06|224.77|222.13|224.7|222.06|0
1646103700000|2022-03-01 03:01:40|224.77|222.13|224.85|222.21|224.85|222.21|224.77|222.13|0
1646103710000|2022-03-01 03:01:50|224.77|222.13|225.01|222.37|225.01|222.37|224.7|222.06|0
1646103740000|2022-03-01 03:02:20|225.17|222.53|225.17|222.53|225.17|222.53|225.17|222.53|0
1646103750000|2022-03-01 03:02:30|225.01|222.37|225.01|222.37|225.01|222.37|225.01|222.37|0
1646103760000|2022-03-01 03:02:40|225.17|222.53|225.33|222.69|225.33|222.69|225.17|222.53|0
1646103800000|2022-03-01 03:03:20|225.24|222.6|225.24|222.6|225.24|222.6|225.24|222.6|0
1646103810000|2022-03-01 03:03:30|225.17|222.53|225.17|222.53|225.17|222.53|225.17|222.53|0
1646103830000|2022-03-01 03:03:50|225.33|222.69|225.33|222.69|225.33|222.69|225.33|222.69|0
1646103840000|2022-03-01 03:04:00|225.24|222.6|225.33|222.69|225.33|222.69|225.24|222.6|0
1646103850000|2022-03-01 03:04:10|225.24|222.6|225.17|222.53|225.24|222.6|225.17|222.53|0
1646103870000|2022-03-01 03:04:30|225.24|222.6|225.17|222.53|225.24|222.6|225.17|222.53|0
1646103890000|2022-03-01 03:04:50|225.32|222.68|225.32|222.68|225.32|222.68|225.32|222.68|0
1646103900000|2022-03-01 03:05:00|225.24|222.6|225.24|222.6|225.24|222.6|225.24|222.6|0
1646103910000|2022-03-01 03:05:10|225.32|222.68|225.32|222.68|225.32|222.68|225.24|222.6|0
1646103970000|2022-03-01 03:06:10|225.17|222.53|225.17|222.53|225.17|222.53|225.17|222.53|0
1646103980000|2022-03-01 03:06:20|225.16|222.52|225.08|222.44|225.16|222.52|225.08|222.44|0
1646103990000|2022-03-01 03:06:30|225.16|222.52|225.16|222.52|225.16|222.52|225.16|222.52|0
1646104000000|2022-03-01 03:06:40|225.08|222.44|225.16|222.52|225.16|222.52|225.08|222.44|0
1646104050000|2022-03-01 03:07:30|225.08|222.44|224.85|222.21|225.08|222.44|224.85|222.21|0
1646104060000|2022-03-01 03:07:40|224.22|221.58|223.5|220.86|224.22|221.58|223.5|220.86|0
1646104070000|2022-03-01 03:07:50|223.59|220.95|223.59|220.95|223.59|220.95|223.5|220.86|0
1646104080000|2022-03-01 03:08:00|223.5|220.86|223.5|220.86|223.66|221.02|223.5|220.86|0
1646104090000|2022-03-01 03:08:10|223.27|220.63|222.8|220.16|223.27|220.63|222.8|220.16|0
1646104100000|2022-03-01 03:08:20|222.56|219.92|222.64|220|222.64|220|222.48|219.84|0
1646104110000|2022-03-01 03:08:30|222.8|220.16|222.8|220.16|222.96|220.32|222.8|220.16|0
1646104120000|2022-03-01 03:08:40|222.72|220.08|222.48|219.84|222.72|220.08|222.48|219.84|0
1646104130000|2022-03-01 03:08:50|222.64|220|222.72|220.08|222.72|220.08|222.64|220|0
1646104140000|2022-03-01 03:09:00|222.8|220.16|223.27|220.63|223.27|220.63|222.8|220.16|0
1646104150000|2022-03-01 03:09:10|223.35|220.71|223.74|221.1|223.74|221.1|223.27|220.63|0
1646104160000|2022-03-01 03:09:20|223.58|220.94|223.66|221.02|223.66|221.02|223.58|220.94|0
1646104170000|2022-03-01 03:09:30|223.74|221.1|223.74|221.1|223.82|221.18|223.74|221.1|0
1646104180000|2022-03-01 03:09:40|223.66|221.02|223.58|220.94|223.74|221.1|223.58|220.94|0
1646104190000|2022-03-01 03:09:50|223.43|220.79|223.43|220.79|223.74|221.1|223.43|220.79|0
1646104200000|2022-03-01 03:10:00|223.03|220.39|223.03|220.39|223.03|220.39|222.95|220.31|0
1646104210000|2022-03-01 03:10:10|222.95|220.31|223.03|220.39|223.03|220.39|222.8|220.16|0
1646104220000|2022-03-01 03:10:20|222.87|220.23|222.87|220.23|222.95|220.31|222.87|220.23|0
1646104230000|2022-03-01 03:10:30|222.95|220.31|222.95|220.31|223.03|220.39|222.95|220.31|0
1646104240000|2022-03-01 03:10:40|223.03|220.39|223.27|220.63|223.43|220.79|223.03|220.39|0
1646104250000|2022-03-01 03:10:50|223.19|220.55|223.19|220.55|223.19|220.55|223.11|220.47|0
1646104260000|2022-03-01 03:11:00|223.11|220.47|223.11|220.47|223.11|220.47|223.03|220.39|0
1646104270000|2022-03-01 03:11:10|223.19|220.55|223.27|220.63|223.27|220.63|223.19|220.55|0
1646104280000|2022-03-01 03:11:20|223.11|220.47|223.34|220.7|223.34|220.7|223.11|220.47|0
1646104290000|2022-03-01 03:11:30|223.66|221.02|223.74|221.1|223.74|221.1|223.66|221.02|0
1646104300000|2022-03-01 03:11:40|223.9|221.26|224.05|221.41|224.05|221.41|223.9|221.26|0
1646104310000|2022-03-01 03:11:50|224.29|221.65|224.29|221.65|224.37|221.73|224.29|221.65|0
1646104320000|2022-03-01 03:12:00|224.21|221.57|223.81|221.17|224.21|221.57|223.81|221.17|0
1646104330000|2022-03-01 03:12:10|223.9|221.26|223.81|221.17|223.9|221.26|223.81|221.17|0
1646104340000|2022-03-01 03:12:20|223.66|221.02|223.5|220.86|223.66|221.02|223.42|220.78|0
1646104350000|2022-03-01 03:12:30|223.42|220.78|223.34|220.7|223.42|220.78|223.34|220.7|0
1646104360000|2022-03-01 03:12:40|223.18|220.54|223.27|220.63|223.27|220.63|223.18|220.54|0
1646104370000|2022-03-01 03:12:50|223.34|220.7|223.5|220.86|223.5|220.86|223.34|220.7|0
1646104380000|2022-03-01 03:13:00|223.34|220.7|223.5|220.86|223.5|220.86|223.34|220.7|0
1646104390000|2022-03-01 03:13:10|223.42|220.78|223.5|220.86|223.5|220.86|223.42|220.78|0
1646104400000|2022-03-01 03:13:20|223.42|220.78|223.18|220.54|223.5|220.86|223.18|220.54|0
1646104410000|2022-03-01 03:13:30|223.26|220.62|223.34|220.7|223.34|220.7|223.26|220.62|0
1646104420000|2022-03-01 03:13:40|223.58|220.94|223.58|220.94|223.58|220.94|223.58|220.94|0
1646104430000|2022-03-01 03:13:50|223.74|221.1|223.65|221.01|223.74|221.1|223.65|221.01|0
1646104440000|2022-03-01 03:14:00|223.58|220.94|223.65|221.01|223.65|221.01|223.58|220.94|0
1646104450000|2022-03-01 03:14:10|223.58|220.94|223.58|220.94|223.58|220.94|223.58|220.94|0
1646104460000|2022-03-01 03:14:20|223.42|220.78|223.58|220.94|223.58|220.94|223.42|220.78|0
1646104470000|2022-03-01 03:14:30|223.26|220.62|223.02|220.38|223.26|220.62|223.02|220.38|0
1646104480000|2022-03-01 03:14:40|222.79|220.15|222.87|220.23|222.95|220.31|222.79|220.15|0
1646104490000|2022-03-01 03:14:50|222.79|220.15|223.26|220.62|223.26|220.62|222.79|220.15|0
1646104500000|2022-03-01 03:15:00|223.42|220.78|223.58|220.94|223.65|221.01|223.42|220.78|0
1646104510000|2022-03-01 03:15:10|223.65|221.01|223.65|221.01|223.65|221.01|223.58|220.94|0
1646104520000|2022-03-01 03:15:20|223.58|220.94|223.73|221.09|223.73|221.09|223.58|220.94|0
1646104530000|2022-03-01 03:15:30|223.65|221.01|223.81|221.17|223.81|221.17|223.49|220.85|0
1646104540000|2022-03-01 03:15:40|223.89|221.25|223.81|221.17|223.89|221.25|223.81|221.17|0
1646104550000|2022-03-01 03:15:50|223.89|221.25|223.89|221.25|223.89|221.25|223.89|221.25|0
1646104560000|2022-03-01 03:16:00|223.81|221.17|223.65|221.01|223.81|221.17|223.65|221.01|0
1646104570000|2022-03-01 03:16:10|223.49|220.85|223.58|220.94|223.58|220.94|223.42|220.78|0
1646104580000|2022-03-01 03:16:20|223.49|220.85|223.42|220.78|223.65|221.01|223.42|220.78|0
1646104590000|2022-03-01 03:16:30|223.49|220.85|223.49|220.85|223.49|220.85|223.42|220.78|0
1646104600000|2022-03-01 03:16:40|223.65|221.01|223.42|220.78|223.65|221.01|223.42|220.78|0
1646104610000|2022-03-01 03:16:50|223.49|220.85|223.42|220.78|223.49|220.85|223.42|220.78|0
1646104620000|2022-03-01 03:17:00|223.34|220.7|223.49|220.85|223.49|220.85|223.34|220.7|0
1646104630000|2022-03-01 03:17:10|223.57|220.93|223.81|221.17|223.81|221.17|223.57|220.93|0
1646104640000|2022-03-01 03:17:20|223.89|221.25|223.81|221.17|223.89|221.25|223.73|221.09|0
1646104650000|2022-03-01 03:17:30|223.89|221.25|223.89|221.25|223.96|221.32|223.89|221.25|0
1646104660000|2022-03-01 03:17:40|223.81|221.17|223.89|221.25|223.96|221.32|223.81|221.17|0
1646104670000|2022-03-01 03:17:50|224.05|221.41|224.2|221.56|224.2|221.56|224.05|221.41|0
1646104680000|2022-03-01 03:18:00|224.12|221.48|223.96|221.32|224.12|221.48|223.81|221.17|0
1646104690000|2022-03-01 03:18:10|224.05|221.41|224.05|221.41|224.12|221.48|224.05|221.41|0
1646104700000|2022-03-01 03:18:20|224.12|221.48|223.89|221.25|224.12|221.48|223.89|221.25|0
1646104720000|2022-03-01 03:18:40|223.81|221.17|223.81|221.17|223.81|221.17|223.73|221.09|0
1646104730000|2022-03-01 03:18:50|223.89|221.25|223.89|221.25|223.89|221.25|223.89|221.25|0
1646104750000|2022-03-01 03:19:10|223.73|221.09|223.73|221.09|223.73|221.09|223.73|221.09|0
1646104760000|2022-03-01 03:19:20|223.57|220.93|223.57|220.93|223.57|220.93|223.57|220.93|0
1646104780000|2022-03-01 03:19:40|223.73|221.09|223.8|221.16|223.8|221.16|223.73|221.09|0
1646104790000|2022-03-01 03:19:50|223.89|221.25|223.73|221.09|223.89|221.25|223.73|221.09|0
1646104800000|2022-03-01 03:20:00|223.65|221.01|223.41|220.77|223.65|221.01|223.41|220.77|0
1646104810000|2022-03-01 03:20:10|223.65|221.01|223.65|221.01|223.65|221.01|223.65|221.01|0
1646104820000|2022-03-01 03:20:20|223.57|220.93|223.73|221.09|223.73|221.09|223.49|220.85|0
1646104830000|2022-03-01 03:20:30|223.89|221.25|223.89|221.25|223.89|221.25|223.89|221.25|0
1646104840000|2022-03-01 03:20:40|223.8|221.16|223.73|221.09|223.89|221.25|223.73|221.09|0
1646104850000|2022-03-01 03:20:50|223.57|220.93|223.57|220.93|223.57|220.93|223.57|220.93|0
1646104860000|2022-03-01 03:21:00|223.73|221.09|223.49|220.85|223.73|221.09|223.33|220.69|0
1646104870000|2022-03-01 03:21:10|223.57|220.93|223.73|221.09|223.73|221.09|223.57|220.93|0
1646104880000|2022-03-01 03:21:20|223.65|221.01|223.73|221.09|223.8|221.16|223.65|221.01|0
1646104890000|2022-03-01 03:21:30|223.49|220.85|223.41|220.77|223.49|220.85|223.41|220.77|0
1646104900000|2022-03-01 03:21:40|223.33|220.69|223.25|220.61|223.33|220.69|223.25|220.61|0
1646104910000|2022-03-01 03:21:50|223.41|220.77|223.41|220.77|223.41|220.77|223.41|220.77|0
1646104920000|2022-03-01 03:22:00|223.33|220.69|223.33|220.69|223.33|220.69|223.33|220.69|0
1646104930000|2022-03-01 03:22:10|223.25|220.61|223.33|220.69|223.49|220.85|223.25|220.61|0
1646104940000|2022-03-01 03:22:20|223.41|220.77|223.41|220.77|223.41|220.77|223.41|220.77|0
1646104950000|2022-03-01 03:22:30|223.33|220.69|223.49|220.85|223.49|220.85|223.33|220.69|0
1646104960000|2022-03-01 03:22:40|223.41|220.77|223.49|220.85|223.49|220.85|223.33|220.69|0
1646104970000|2022-03-01 03:22:50|223.41|220.77|223.33|220.69|223.41|220.77|223.33|220.69|0
1646104980000|2022-03-01 03:23:00|223.25|220.61|223.17|220.53|223.25|220.61|223.17|220.53|0
1646104990000|2022-03-01 03:23:10|222.94|220.3|223.25|220.61|223.25|220.61|222.94|220.3|0
1646105000000|2022-03-01 03:23:20|223.1|220.46|223.25|220.61|223.33|220.69|223.1|220.46|0
1646105010000|2022-03-01 03:23:30|223.1|220.46|222.94|220.3|223.1|220.46|222.94|220.3|0
1646105020000|2022-03-01 03:23:40|223.1|220.46|222.78|220.14|223.1|220.46|222.78|220.14|0
1646105030000|2022-03-01 03:23:50|222.94|220.3|223.09|220.45|223.09|220.45|222.94|220.3|0
1646105050000|2022-03-01 03:24:10|223.25|220.61|223.72|221.08|223.72|221.08|223.25|220.61|0
1646105060000|2022-03-01 03:24:20|223.64|221|223.41|220.77|223.64|221|223.41|220.77|0
1646105070000|2022-03-01 03:24:30|223.48|220.84|223.57|220.93|223.64|221|223.48|220.84|0
1646105080000|2022-03-01 03:24:40|223.41|220.77|223.72|221.08|223.72|221.08|223.41|220.77|0
1646105090000|2022-03-01 03:24:50|223.8|221.16|223.57|220.93|223.8|221.16|223.57|220.93|0
1646105100000|2022-03-01 03:25:00|223.64|221|223.41|220.77|223.64|221|223.25|220.61|0
1646105110000|2022-03-01 03:25:10|223.33|220.69|223.33|220.69|223.33|220.69|223.09|220.45|0
1646105120000|2022-03-01 03:25:20|223.41|220.77|223.33|220.69|223.41|220.77|223.33|220.69|0
1646105130000|2022-03-01 03:25:30|223.41|220.77|223.72|221.08|223.72|221.08|223.41|220.77|0
1646105140000|2022-03-01 03:25:40|223.8|221.16|223.72|221.08|223.8|221.16|223.72|221.08|0
1646105150000|2022-03-01 03:25:50|223.8|221.16|223.8|221.16|223.88|221.24|223.8|221.16|0
1646105160000|2022-03-01 03:26:00|223.88|221.24|223.56|220.92|223.88|221.24|223.56|220.92|0
1646105170000|2022-03-01 03:26:10|223.32|220.68|223.25|220.61|223.32|220.68|223.25|220.61|0
1646105180000|2022-03-01 03:26:20|223.09|220.45|223.25|220.61|223.25|220.61|223.09|220.45|0
1646105190000|2022-03-01 03:26:30|223.56|220.92|223.56|220.92|223.56|220.92|223.56|220.92|0
1646105200000|2022-03-01 03:26:40|223.09|220.45|223.48|220.84|223.48|220.84|223.09|220.45|0
1646105210000|2022-03-01 03:26:50|223.25|220.61|223.32|220.68|223.32|220.68|223.25|220.61|0
1646105220000|2022-03-01 03:27:00|223.25|220.61|223.32|220.68|223.41|220.77|223.25|220.61|0
1646105230000|2022-03-01 03:27:10|223.41|220.77|223.48|220.84|223.48|220.84|223.41|220.77|0
1646105240000|2022-03-01 03:27:20|223.56|220.92|223.72|221.08|223.72|221.08|223.56|220.92|0
1646105250000|2022-03-01 03:27:30|223.64|221|223.95|221.31|223.95|221.31|223.64|221|0
1646105260000|2022-03-01 03:27:40|224.03|221.39|224.11|221.47|224.11|221.47|224.03|221.39|0
1646105270000|2022-03-01 03:27:50|224.19|221.55|224.03|221.39|224.19|221.55|224.03|221.39|0
1646105280000|2022-03-01 03:28:00|223.95|221.31|224.19|221.55|224.19|221.55|223.95|221.31|0
1646105290000|2022-03-01 03:28:10|223.95|221.31|224.03|221.39|224.03|221.39|223.88|221.24|0
1646105300000|2022-03-01 03:28:20|223.88|221.24|223.95|221.31|223.95|221.31|223.79|221.15|0
1646105310000|2022-03-01 03:28:30|223.79|221.15|223.79|221.15|223.79|221.15|223.79|221.15|0
1646105320000|2022-03-01 03:28:40|223.88|221.24|223.64|221|223.88|221.24|223.64|221|0
1646105330000|2022-03-01 03:28:50|223.88|221.24|224.11|221.47|224.11|221.47|223.88|221.24|0
1646105340000|2022-03-01 03:29:00|224.03|221.39|224.11|221.47|224.11|221.47|223.95|221.31|0
1646105350000|2022-03-01 03:29:10|224.03|221.39|223.95|221.31|224.03|221.39|223.95|221.31|0
1646105360000|2022-03-01 03:29:20|224.03|221.39|223.95|221.31|224.11|221.47|223.95|221.31|0
1646105370000|2022-03-01 03:29:30|224.03|221.39|224.11|221.47|224.11|221.47|224.03|221.39|0
1646105380000|2022-03-01 03:29:40|224.03|221.39|224.03|221.39|224.03|221.39|224.03|221.39|0
1646105390000|2022-03-01 03:29:50|224.11|221.47|224.03|221.39|224.19|221.55|224.03|221.39|0
1646105400000|2022-03-01 03:30:00|224.11|221.47|224.82|222.18|224.82|222.18|224.11|221.47|0
1646105410000|2022-03-01 03:30:10|224.74|222.1|224.5|221.86|224.74|222.1|224.5|221.86|0
1646105420000|2022-03-01 03:30:20|224.42|221.78|224.11|221.47|224.42|221.78|224.03|221.39|0
1646105430000|2022-03-01 03:30:30|224.19|221.55|224.19|221.55|224.19|221.55|224.03|221.39|0
1646105440000|2022-03-01 03:30:40|224.11|221.47|223.72|221.08|224.11|221.47|223.56|220.92|0
1646105450000|2022-03-01 03:30:50|223.87|221.23|223.87|221.23|223.95|221.31|223.87|221.23|0
1646105460000|2022-03-01 03:31:00|223.95|221.31|224.03|221.39|224.03|221.39|223.95|221.31|0
1646105470000|2022-03-01 03:31:10|223.87|221.23|223.63|220.99|223.87|221.23|223.63|220.99|0
1646105480000|2022-03-01 03:31:20|223.79|221.15|224.03|221.39|224.03|221.39|223.79|221.15|0
1646105490000|2022-03-01 03:31:30|224.11|221.47|224.03|221.39|224.11|221.47|223.87|221.23|0
1646105500000|2022-03-01 03:31:40|223.95|221.31|223.87|221.23|224.03|221.39|223.87|221.23|0
1646105510000|2022-03-01 03:31:50|223.71|221.07|223.71|221.07|223.71|221.07|223.63|220.99|0
1646105520000|2022-03-01 03:32:00|223.79|221.15|223.71|221.07|223.79|221.15|223.71|221.07|0
1646105530000|2022-03-01 03:32:10|223.87|221.23|223.95|221.31|223.95|221.31|223.87|221.23|0
1646105540000|2022-03-01 03:32:20|223.87|221.23|224.1|221.46|224.1|221.46|223.87|221.23|0
1646105560000|2022-03-01 03:32:40|224.19|221.55|224.1|221.46|224.19|221.55|224.1|221.46|0
1646105570000|2022-03-01 03:32:50|224.19|221.55|223.95|221.31|224.19|221.55|223.95|221.31|0
1646105580000|2022-03-01 03:33:00|224.03|221.39|223.87|221.23|224.03|221.39|223.87|221.23|0
1646105590000|2022-03-01 03:33:10|223.95|221.31|223.71|221.07|223.95|221.31|223.71|221.07|0
1646105600000|2022-03-01 03:33:20|223.87|221.23|224.03|221.39|224.03|221.39|223.87|221.23|0
1646105610000|2022-03-01 03:33:30|223.95|221.31|224.19|221.55|224.19|221.55|223.95|221.31|0
1646105620000|2022-03-01 03:33:40|224.1|221.46|224.03|221.39|224.1|221.46|224.03|221.39|0
1646105630000|2022-03-01 03:33:50|224.1|221.46|224.03|221.39|224.1|221.46|224.03|221.39|0
1646105640000|2022-03-01 03:34:00|224.18|221.54|223.87|221.23|224.18|221.54|223.71|221.07|0
1646105650000|2022-03-01 03:34:10|223.95|221.31|224.03|221.39|224.03|221.39|223.95|221.31|0
1646105660000|2022-03-01 03:34:20|224.1|221.46|224.1|221.46|224.1|221.46|224.1|221.46|0
1646105680000|2022-03-01 03:34:40|224.03|221.39|224.03|221.39|224.03|221.39|224.03|221.39|0
1646105690000|2022-03-01 03:34:50|224.1|221.46|223.87|221.23|224.1|221.46|223.87|221.23|0
1646105700000|2022-03-01 03:35:00|223.79|221.15|223.87|221.23|223.87|221.23|223.79|221.15|0
1646105720000|2022-03-01 03:35:20|224.03|221.39|224.03|221.39|224.1|221.46|224.03|221.39|0
1646105730000|2022-03-01 03:35:30|223.87|221.23|223.87|221.23|223.87|221.23|223.87|221.23|0
1646105740000|2022-03-01 03:35:40|223.94|221.3|224.03|221.39|224.03|221.39|223.94|221.3|0
1646105750000|2022-03-01 03:35:50|224.1|221.46|224.03|221.39|224.18|221.54|224.03|221.39|0
1646105760000|2022-03-01 03:36:00|223.94|221.3|223.79|221.15|223.94|221.3|223.79|221.15|0
1646105770000|2022-03-01 03:36:10|223.71|221.07|223.71|221.07|223.71|221.07|223.71|221.07|0
1646105780000|2022-03-01 03:36:20|223.87|221.23|223.87|221.23|223.87|221.23|223.87|221.23|0
1646105790000|2022-03-01 03:36:30|224.02|221.38|224.57|221.93|224.57|221.93|224.02|221.38|0
1646105800000|2022-03-01 03:36:40|224.66|222.02|224.65|222.01|224.66|222.02|224.42|221.78|0
1646105810000|2022-03-01 03:36:50|224.73|222.09|224.65|222.01|224.73|222.09|224.57|221.93|0
1646105820000|2022-03-01 03:37:00|224.73|222.09|224.81|222.17|224.81|222.17|224.73|222.09|0
1646105830000|2022-03-01 03:37:10|224.73|222.09|224.57|221.93|224.73|222.09|224.5|221.86|0
1646105840000|2022-03-01 03:37:20|224.65|222.01|224.81|222.17|224.81|222.17|224.65|222.01|0
1646105850000|2022-03-01 03:37:30|224.97|222.33|224.97|222.33|224.97|222.33|224.97|222.33|0
1646105860000|2022-03-01 03:37:40|225.05|222.41|224.89|222.25|225.05|222.41|224.89|222.25|0
1646105870000|2022-03-01 03:37:50|224.81|222.17|224.81|222.17|224.81|222.17|224.81|222.17|0
1646105880000|2022-03-01 03:38:00|224.97|222.33|224.97|222.33|224.97|222.33|224.97|222.33|0
1646105890000|2022-03-01 03:38:10|225.13|222.49|225.13|222.49|225.13|222.49|225.13|222.49|0
1646105910000|2022-03-01 03:38:30|225.04|222.4|225.04|222.4|225.13|222.49|225.04|222.4|0
1646105920000|2022-03-01 03:38:40|224.97|222.33|224.97|222.33|224.97|222.33|224.97|222.33|0
1646105930000|2022-03-01 03:38:50|225.13|222.49|225.13|222.49|225.13|222.49|225.13|222.49|0
1646105950000|2022-03-01 03:39:10|225.04|222.4|224.97|222.33|225.04|222.4|224.97|222.33|0
1646105960000|2022-03-01 03:39:20|225.13|222.49|225.13|222.49|225.13|222.49|225.13|222.49|0
1646105970000|2022-03-01 03:39:30|224.89|222.25|224.89|222.25|224.89|222.25|224.89|222.25|0
1646105980000|2022-03-01 03:39:40|224.97|222.33|224.97|222.33|224.97|222.33|224.97|222.33|0
1646105990000|2022-03-01 03:39:50|225.13|222.49|225.04|222.4|225.13|222.49|224.97|222.33|0
1646106000000|2022-03-01 03:40:00|225.12|222.48|225.12|222.48|225.12|222.48|225.12|222.48|0
1646106010000|2022-03-01 03:40:10|225.28|222.64|225.28|222.64|225.44|222.8|225.28|222.64|0
1646106020000|2022-03-01 03:40:20|225.44|222.8|224.97|222.33|225.44|222.8|224.88|222.24|0
1646106030000|2022-03-01 03:40:30|224.81|222.17|224.65|222.01|224.81|222.17|224.65|222.01|0
1646106040000|2022-03-01 03:40:40|224.81|222.17|224.97|222.33|224.97|222.33|224.81|222.17|0
1646106050000|2022-03-01 03:40:50|225.12|222.48|224.97|222.33|225.12|222.48|224.97|222.33|0
1646106060000|2022-03-01 03:41:00|224.81|222.17|224.81|222.17|224.81|222.17|224.81|222.17|0
1646106070000|2022-03-01 03:41:10|224.49|221.85|224.81|222.17|224.81|222.17|224.49|221.85|0
1646106080000|2022-03-01 03:41:20|224.65|222.01|224.49|221.85|224.65|222.01|224.49|221.85|0
1646106090000|2022-03-01 03:41:30|224.57|221.93|224.25|221.61|224.57|221.93|224.18|221.54|0
1646106100000|2022-03-01 03:41:40|224.18|221.54|224.18|221.54|224.18|221.54|224.18|221.54|0
1646106110000|2022-03-01 03:41:50|223.86|221.22|223.7|221.06|223.86|221.22|223.7|221.06|0
1646106120000|2022-03-01 03:42:00|223.39|220.75|223.23|220.59|223.39|220.75|223.23|220.59|0
1646106130000|2022-03-01 03:42:10|222.76|220.12|222.99|220.35|222.99|220.35|222.76|220.12|0
1646106140000|2022-03-01 03:42:20|222.92|220.28|222.83|220.19|222.92|220.28|222.76|220.12|0
1646106150000|2022-03-01 03:42:30|222.99|220.35|222.92|220.28|222.99|220.35|222.92|220.28|0
1646106160000|2022-03-01 03:42:40|222.91|220.27|223.07|220.43|223.07|220.43|222.91|220.27|0
1646106170000|2022-03-01 03:42:50|222.91|220.27|222.91|220.27|222.99|220.35|222.91|220.27|0
1646106180000|2022-03-01 03:43:00|222.99|220.35|222.91|220.27|223.07|220.43|222.91|220.27|0
1646106190000|2022-03-01 03:43:10|222.76|220.12|222.52|219.88|222.76|220.12|222.44|219.8|0
1646106200000|2022-03-01 03:43:20|222.6|219.96|222.68|220.04|222.68|220.04|222.6|219.96|0
1646106210000|2022-03-01 03:43:30|222.76|220.12|222.83|220.19|222.83|220.19|222.76|220.12|0
1646106220000|2022-03-01 03:43:40|222.99|220.35|222.91|220.27|222.99|220.35|222.91|220.27|0
1646106230000|2022-03-01 03:43:50|222.76|220.12|222.91|220.27|222.91|220.27|222.76|220.12|0
1646106240000|2022-03-01 03:44:00|222.83|220.19|222.91|220.27|222.91|220.27|222.83|220.19|0
1646106250000|2022-03-01 03:44:10|223.07|220.43|222.83|220.19|223.07|220.43|222.76|220.12|0
1646106260000|2022-03-01 03:44:20|222.91|220.27|223.07|220.43|223.07|220.43|222.91|220.27|0
1646106270000|2022-03-01 03:44:30|222.99|220.35|222.76|220.12|222.99|220.35|222.76|220.12|0
1646106280000|2022-03-01 03:44:40|222.83|220.19|222.83|220.19|222.91|220.27|222.83|220.19|0
1646106290000|2022-03-01 03:44:50|222.76|220.12|222.76|220.12|222.76|220.12|222.76|220.12|0
1646106300000|2022-03-01 03:45:00|222.83|220.19|222.75|220.11|222.83|220.19|222.67|220.03|0
1646106310000|2022-03-01 03:45:10|222.83|220.19|222.83|220.19|222.83|220.19|222.75|220.11|0
1646106320000|2022-03-01 03:45:20|222.91|220.27|223.07|220.43|223.07|220.43|222.91|220.27|0
1646106330000|2022-03-01 03:45:30|222.83|220.19|222.91|220.27|222.91|220.27|222.83|220.19|0
1646106340000|2022-03-01 03:45:40|222.99|220.35|222.91|220.27|223.07|220.43|222.83|220.19|0
1646106350000|2022-03-01 03:45:50|223.07|220.43|223.07|220.43|223.07|220.43|223.07|220.43|0
1646106360000|2022-03-01 03:46:00|222.99|220.35|223.07|220.43|223.07|220.43|222.91|220.27|0
1646106370000|2022-03-01 03:46:10|222.91|220.27|222.75|220.11|222.91|220.27|222.75|220.11|0
1646106380000|2022-03-01 03:46:20|222.6|219.96|222.75|220.11|222.75|220.11|222.51|219.87|0
1646106400000|2022-03-01 03:46:40|222.6|219.96|222.75|220.11|222.75|220.11|222.6|219.96|0
1646106420000|2022-03-01 03:47:00|222.91|220.27|222.99|220.35|222.99|220.35|222.91|220.27|0
1646106430000|2022-03-01 03:47:10|222.91|220.27|222.91|220.27|222.91|220.27|222.91|220.27|0
1646106440000|2022-03-01 03:47:20|222.98|220.34|223.07|220.43|223.07|220.43|222.98|220.34|0
1646106450000|2022-03-01 03:47:30|223.14|220.5|222.83|220.19|223.14|220.5|222.83|220.19|0
1646106460000|2022-03-01 03:47:40|222.98|220.34|223.07|220.43|223.07|220.43|222.98|220.34|0
1646106470000|2022-03-01 03:47:50|223.14|220.5|222.98|220.34|223.14|220.5|222.98|220.34|0
1646106480000|2022-03-01 03:48:00|223.22|220.58|223.22|220.58|223.22|220.58|223.14|220.5|0
1646106490000|2022-03-01 03:48:10|223.38|220.74|223.38|220.74|223.38|220.74|223.38|220.74|0
1646106500000|2022-03-01 03:48:20|223.54|220.9|223.69|221.05|223.7|221.06|223.54|220.9|0
1646106510000|2022-03-01 03:48:30|223.61|220.97|223.85|221.21|223.85|221.21|223.54|220.9|0
1646106520000|2022-03-01 03:48:40|223.93|221.29|223.77|221.13|223.93|221.29|223.77|221.13|0
1646106530000|2022-03-01 03:48:50|223.54|220.9|223.69|221.05|223.69|221.05|223.54|220.9|0
1646106540000|2022-03-01 03:49:00|223.77|221.13|224.01|221.37|224.01|221.37|223.77|221.13|0
1646106550000|2022-03-01 03:49:10|224.17|221.53|223.69|221.05|224.17|221.53|223.69|221.05|0
1646106560000|2022-03-01 03:49:20|223.93|221.29|223.85|221.21|223.93|221.29|223.85|221.21|0
1646106570000|2022-03-01 03:49:30|223.77|221.13|223.77|221.13|223.77|221.13|223.77|221.13|0
1646106580000|2022-03-01 03:49:40|223.69|221.05|223.69|221.05|223.69|221.05|223.54|220.9|0
1646106590000|2022-03-01 03:49:50|223.85|221.21|223.85|221.21|223.85|221.21|223.85|221.21|0
1646106600000|2022-03-01 03:50:00|223.93|221.29|224.17|221.53|224.17|221.53|223.93|221.29|0
1646106610000|2022-03-01 03:50:10|224.08|221.44|224.01|221.37|224.08|221.44|224.01|221.37|0
1646106620000|2022-03-01 03:50:20|223.85|221.21|223.93|221.29|223.93|221.29|223.85|221.21|0
1646106630000|2022-03-01 03:50:30|224.01|221.37|224.08|221.44|224.08|221.44|224.01|221.37|0
1646106640000|2022-03-01 03:50:40|224.17|221.53|223.85|221.21|224.17|221.53|223.85|221.21|0
1646106650000|2022-03-01 03:50:50|223.93|221.29|223.69|221.05|223.93|221.29|223.69|221.05|0
1646106660000|2022-03-01 03:51:00|223.53|220.89|223.69|221.05|223.69|221.05|223.53|220.89|0
1646106670000|2022-03-01 03:51:10|223.77|221.13|223.69|221.05|223.77|221.13|223.69|221.05|0
1646106680000|2022-03-01 03:51:20|223.61|220.97|223.61|220.97|223.61|220.97|223.53|220.89|0
1646106690000|2022-03-01 03:51:30|223.69|221.05|223.69|221.05|223.69|221.05|223.69|221.05|0
1646106710000|2022-03-01 03:51:50|223.53|220.89|223.53|220.89|223.53|220.89|223.53|220.89|0
1646106720000|2022-03-01 03:52:00|223.69|221.05|223.69|221.05|223.69|221.05|223.69|221.05|0
1646106730000|2022-03-01 03:52:10|223.53|220.89|223.61|220.97|223.61|220.97|223.53|220.89|0
1646106740000|2022-03-01 03:52:20|223.69|221.05|223.69|221.05|223.69|221.05|223.61|220.97|0
1646106750000|2022-03-01 03:52:30|223.61|220.97|223.53|220.89|223.61|220.97|223.38|220.74|0
1646106760000|2022-03-01 03:52:40|223.69|221.05|223.45|220.81|223.69|221.05|223.37|220.73|0
1646106770000|2022-03-01 03:52:50|223.37|220.73|223.37|220.73|223.45|220.81|223.37|220.73|0
1646106780000|2022-03-01 03:53:00|223.45|220.81|223.53|220.89|223.53|220.89|223.45|220.81|0
1646106790000|2022-03-01 03:53:10|223.61|220.97|223.85|221.21|223.85|221.21|223.61|220.97|0
1646106800000|2022-03-01 03:53:20|224|221.36|224|221.36|224|221.36|224|221.36|0
1646106810000|2022-03-01 03:53:30|223.85|221.21|223.85|221.21|223.85|221.21|223.85|221.21|0
1646106830000|2022-03-01 03:53:50|223.92|221.28|223.92|221.28|223.92|221.28|223.92|221.28|0
1646106840000|2022-03-01 03:54:00|224|221.36|224|221.36|224.08|221.44|224|221.36|0
1646106850000|2022-03-01 03:54:10|224.16|221.52|224.16|221.52|224.16|221.52|224.16|221.52|0
1646106860000|2022-03-01 03:54:20|224|221.36|223.92|221.28|224|221.36|223.92|221.28|0
1646106870000|2022-03-01 03:54:30|223.85|221.21|223.92|221.28|223.92|221.28|223.85|221.21|0
1646106890000|2022-03-01 03:54:50|224|221.36|224|221.36|224|221.36|224|221.36|0
1646106900000|2022-03-01 03:55:00|223.92|221.28|223.92|221.28|223.92|221.28|223.92|221.28|0
1646106910000|2022-03-01 03:55:10|224|221.36|224|221.36|224|221.36|224|221.36|0
1646106920000|2022-03-01 03:55:20|223.92|221.28|223.84|221.2|223.92|221.28|223.84|221.2|0
1646106930000|2022-03-01 03:55:30|224|221.36|223.92|221.28|224|221.36|223.92|221.28|0
1646106940000|2022-03-01 03:55:40|223.84|221.2|224|221.36|224|221.36|223.84|221.2|0
1646106960000|2022-03-01 03:56:00|223.92|221.28|223.92|221.28|223.92|221.28|223.92|221.28|0
1646106970000|2022-03-01 03:56:10|223.84|221.2|223.84|221.2|223.84|221.2|223.84|221.2|0
1646106990000|2022-03-01 03:56:30|223.76|221.12|223.69|221.05|223.76|221.12|223.69|221.05|0
1646107000000|2022-03-01 03:56:40|223.84|221.2|223.84|221.2|223.84|221.2|223.84|221.2|0
1646107010000|2022-03-01 03:56:50|223.76|221.12|223.84|221.2|223.84|221.2|223.76|221.12|0
1646107030000|2022-03-01 03:57:10|223.76|221.12|223.84|221.2|223.84|221.2|223.76|221.12|0
1646107050000|2022-03-01 03:57:30|223.76|221.12|223.68|221.04|223.76|221.12|223.68|221.04|0
1646107060000|2022-03-01 03:57:40|223.53|220.89|223.84|221.2|223.84|221.2|223.53|220.89|0
1646107070000|2022-03-01 03:57:50|223.76|221.12|223.76|221.12|223.76|221.12|223.76|221.12|0
1646107080000|2022-03-01 03:58:00|224|221.36|224|221.36|224|221.36|224|221.36|0
1646107140000|2022-03-01 03:59:00|223.84|221.2|223.6|220.96|223.84|221.2|223.6|220.96|0
1646107150000|2022-03-01 03:59:10|223.52|220.88|223.68|221.04|223.68|221.04|223.52|220.88|0
1646107160000|2022-03-01 03:59:20|223.76|221.12|223.92|221.28|223.92|221.28|223.76|221.12|0
1646107170000|2022-03-01 03:59:30|223.84|221.2|223.68|221.04|223.84|221.2|223.68|221.04|0
1646107180000|2022-03-01 03:59:40|223.76|221.12|223.68|221.04|223.76|221.12|223.68|221.04|0
1646107190000|2022-03-01 03:59:50|223.6|220.96|223.68|221.04|223.68|221.04|223.6|220.96|0
1646107200000|2022-03-01 04:00:00|223.84|221.2|224|221.36|224|221.36|223.84|221.2|0
1646107220000|2022-03-01 04:00:20|224.23|221.59|224.07|221.43|224.23|221.59|224.07|221.43|0
1646107230000|2022-03-01 04:00:30|224.15|221.51|224.31|221.67|224.31|221.67|224.15|221.51|0
1646107240000|2022-03-01 04:00:40|224.39|221.75|224.39|221.75|224.39|221.75|224.39|221.75|0
1646107250000|2022-03-01 04:00:50|224.47|221.83|224.47|221.83|224.47|221.83|224.47|221.83|0
1646107260000|2022-03-01 04:01:00|224.39|221.75|224.15|221.51|224.39|221.75|224.15|221.51|0
1646107270000|2022-03-01 04:01:10|224.31|221.67|224.31|221.67|224.31|221.67|224.31|221.67|0
1646107280000|2022-03-01 04:01:20|224.39|221.75|224.47|221.83|224.47|221.83|224.31|221.67|0
1646107300000|2022-03-01 04:01:40|224.31|221.67|224.54|221.9|224.54|221.9|224.31|221.67|0
1646107310000|2022-03-01 04:01:50|224.47|221.83|224.47|221.83|224.47|221.83|224.47|221.83|0
1646107330000|2022-03-01 04:02:10|224.38|221.74|224.38|221.74|224.47|221.83|224.38|221.74|0
1646107340000|2022-03-01 04:02:20|224.31|221.67|224.31|221.67|224.31|221.67|224.15|221.51|0
1646107370000|2022-03-01 04:02:50|224.15|221.51|223.99|221.35|224.15|221.51|223.84|221.2|0
1646107380000|2022-03-01 04:03:00|223.68|221.04|223.99|221.35|223.99|221.35|223.68|221.04|0
1646107390000|2022-03-01 04:03:10|223.91|221.27|224.07|221.43|224.07|221.43|223.91|221.27|0
1646107400000|2022-03-01 04:03:20|224.31|221.67|224.31|221.67|224.31|221.67|224.31|221.67|0
1646107410000|2022-03-01 04:03:30|224.38|221.74|224.15|221.51|224.38|221.74|224.15|221.51|0
1646107420000|2022-03-01 04:03:40|224.07|221.43|223.91|221.27|224.07|221.43|223.91|221.27|0
1646107430000|2022-03-01 04:03:50|223.83|221.19|223.83|221.19|223.83|221.19|223.83|221.19|0
1646107440000|2022-03-01 04:04:00|223.91|221.27|223.99|221.35|223.99|221.35|223.91|221.27|0
1646107450000|2022-03-01 04:04:10|223.83|221.19|223.68|221.04|223.83|221.19|223.52|220.88|0
1646107460000|2022-03-01 04:04:20|223.52|220.88|223.52|220.88|223.59|220.95|223.52|220.88|0
1646107470000|2022-03-01 04:04:30|223.68|221.04|223.52|220.88|223.68|221.04|223.52|220.88|0
1646107480000|2022-03-01 04:04:40|223.59|220.95|223.59|220.95|223.59|220.95|223.59|220.95|0
1646107490000|2022-03-01 04:04:50|223.83|221.19|223.75|221.11|223.83|221.19|223.75|221.11|0
1646107500000|2022-03-01 04:05:00|223.83|221.19|223.99|221.35|223.99|221.35|223.83|221.19|0
1646107510000|2022-03-01 04:05:10|224.15|221.51|223.83|221.19|224.15|221.51|223.83|221.19|0
1646107520000|2022-03-01 04:05:20|223.99|221.35|223.59|220.95|223.99|221.35|223.59|220.95|0
1646107530000|2022-03-01 04:05:30|223.52|220.88|223.59|220.95|223.59|220.95|223.52|220.88|0
1646107540000|2022-03-01 04:05:40|223.36|220.72|223.67|221.03|223.67|221.03|223.36|220.72|0
1646107550000|2022-03-01 04:05:50|223.75|221.11|223.67|221.03|223.75|221.11|223.67|221.03|0
1646107560000|2022-03-01 04:06:00|223.52|220.88|223.59|220.95|223.59|220.95|223.52|220.88|0
1646107570000|2022-03-01 04:06:10|223.67|221.03|223.67|221.03|223.67|221.03|223.67|221.03|0
1646107580000|2022-03-01 04:06:20|223.99|221.35|224.06|221.42|224.06|221.42|223.99|221.35|0
1646107590000|2022-03-01 04:06:30|224.15|221.51|224.54|221.9|224.54|221.9|224.15|221.51|0
1646107600000|2022-03-01 04:06:40|224.62|221.98|224.46|221.82|224.62|221.98|224.46|221.82|0
1646107610000|2022-03-01 04:06:50|224.3|221.66|224.38|221.74|224.38|221.74|224.22|221.58|0
1646107620000|2022-03-01 04:07:00|224.46|221.82|224.38|221.74|224.46|221.82|224.38|221.74|0
1646107630000|2022-03-01 04:07:10|224.46|221.82|224.54|221.9|224.62|221.98|224.46|221.82|0
1646107640000|2022-03-01 04:07:20|224.46|221.82|224.46|221.82|224.46|221.82|224.46|221.82|0
1646107660000|2022-03-01 04:07:40|224.54|221.9|224.62|221.98|224.62|221.98|224.54|221.9|0
1646107670000|2022-03-01 04:07:50|224.54|221.9|224.46|221.82|224.54|221.9|224.46|221.82|0
1646107680000|2022-03-01 04:08:00|224.54|221.9|224.46|221.82|224.54|221.9|224.46|221.82|0
1646107710000|2022-03-01 04:08:30|224.62|221.98|224.62|221.98|224.62|221.98|224.62|221.98|0
1646107720000|2022-03-01 04:08:40|224.69|222.05|224.77|222.13|224.77|222.13|224.69|222.05|0
1646107740000|2022-03-01 04:09:00|224.93|222.29|224.93|222.29|224.93|222.29|224.93|222.29|0
1646107750000|2022-03-01 04:09:10|224.85|222.21|224.69|222.05|224.85|222.21|224.69|222.05|0
1646107760000|2022-03-01 04:09:20|224.62|221.98|224.38|221.74|224.62|221.98|224.38|221.74|0
1646107770000|2022-03-01 04:09:30|224.46|221.82|224.53|221.89|224.53|221.89|224.46|221.82|0
1646107780000|2022-03-01 04:09:40|224.62|221.98|224.62|221.98|224.62|221.98|224.62|221.98|0
1646107790000|2022-03-01 04:09:50|224.46|221.82|224.46|221.82|224.46|221.82|224.3|221.66|0
1646107800000|2022-03-01 04:10:00|224.62|221.98|224.53|221.89|224.62|221.98|224.53|221.89|0
1646107810000|2022-03-01 04:10:10|224.46|221.82|224.62|221.98|224.62|221.98|224.46|221.82|0
1646107820000|2022-03-01 04:10:20|224.93|222.29|224.93|222.29|224.93|222.29|224.93|222.29|0
1646107830000|2022-03-01 04:10:30|224.85|222.21|224.93|222.29|224.93|222.29|224.77|222.13|0
1646107840000|2022-03-01 04:10:40|225.09|222.45|225.09|222.45|225.09|222.45|225.09|222.45|0
1646107850000|2022-03-01 04:10:50|225.16|222.52|225.01|222.37|225.16|222.52|225.01|222.37|0
1646107860000|2022-03-01 04:11:00|224.85|222.21|224.85|222.21|224.85|222.21|224.77|222.13|0
1646107870000|2022-03-01 04:11:10|224.77|222.13|224.77|222.13|224.77|222.13|224.77|222.13|0
1646107880000|2022-03-01 04:11:20|224.61|221.97|224.61|221.97|224.61|221.97|224.61|221.97|0
1646107890000|2022-03-01 04:11:30|224.53|221.89|224.53|221.89|224.53|221.89|224.53|221.89|0
1646107900000|2022-03-01 04:11:40|224.3|221.66|224.22|221.58|224.3|221.66|224.22|221.58|0
1646107910000|2022-03-01 04:11:50|224.3|221.66|223.67|221.03|224.3|221.66|223.67|221.03|0
1646107940000|2022-03-01 04:12:20|223.51|220.87|223.51|220.87|223.51|220.87|223.51|220.87|0
1646107960000|2022-03-01 04:12:40|223.67|221.03|223.67|221.03|223.67|221.03|223.67|221.03|0
1646107980000|2022-03-01 04:13:00|223.82|221.18|223.82|221.18|223.82|221.18|223.82|221.18|0
1646107990000|2022-03-01 04:13:10|223.98|221.34|223.98|221.34|223.98|221.34|223.98|221.34|0
1646108000000|2022-03-01 04:13:20|224.06|221.42|224.3|221.66|224.3|221.66|224.06|221.42|0
1646108020000|2022-03-01 04:13:40|224.45|221.81|224.45|221.81|224.45|221.81|224.45|221.81|0
1646108030000|2022-03-01 04:13:50|224.61|221.97|224.53|221.89|224.61|221.97|224.53|221.89|0
1646108040000|2022-03-01 04:14:00|224.61|221.97|224.69|222.05|224.69|222.05|224.61|221.97|0
1646108050000|2022-03-01 04:14:10|224.84|222.2|224.69|222.05|224.84|222.2|224.69|222.05|0
1646108060000|2022-03-01 04:14:20|224.77|222.13|224.14|221.5|224.77|222.13|224.14|221.5|0
1646108070000|2022-03-01 04:14:30|224.29|221.65|223.98|221.34|224.29|221.65|223.98|221.34|0
1646108080000|2022-03-01 04:14:40|224.14|221.5|224.29|221.65|224.29|221.65|224.14|221.5|0
1646108090000|2022-03-01 04:14:50|224.37|221.73|224.45|221.81|224.45|221.81|224.37|221.73|0
1646108100000|2022-03-01 04:15:00|224.29|221.65|224.37|221.73|224.37|221.73|224.29|221.65|0
1646108110000|2022-03-01 04:15:10|224.45|221.81|224.29|221.65|224.53|221.89|224.29|221.65|0
1646108130000|2022-03-01 04:15:30|224.45|221.81|224.29|221.65|224.45|221.81|224.29|221.65|0
1646108140000|2022-03-01 04:15:40|224.21|221.57|224.21|221.57|224.29|221.65|224.14|221.5|0
1646108150000|2022-03-01 04:15:50|224.14|221.5|224.13|221.49|224.21|221.57|224.13|221.49|0
1646108160000|2022-03-01 04:16:00|224.21|221.57|224.29|221.65|224.29|221.65|224.21|221.57|0
1646108170000|2022-03-01 04:16:10|224.21|221.57|224.13|221.49|224.21|221.57|224.13|221.49|0
1646108180000|2022-03-01 04:16:20|223.98|221.34|223.66|221.02|223.98|221.34|223.66|221.02|0
1646108190000|2022-03-01 04:16:30|223.82|221.18|223.74|221.1|223.82|221.18|223.58|220.94|0
1646108200000|2022-03-01 04:16:40|223.82|221.18|223.66|221.02|223.82|221.18|223.66|221.02|0
1646108210000|2022-03-01 04:16:50|223.5|220.86|223.35|220.71|223.5|220.86|223.35|220.71|0
1646108220000|2022-03-01 04:17:00|223.19|220.55|223.03|220.39|223.19|220.55|223.03|220.39|0
1646108230000|2022-03-01 04:17:10|223.19|220.55|223.19|220.55|223.35|220.71|223.19|220.55|0
1646108240000|2022-03-01 04:17:20|223.11|220.47|223.03|220.39|223.11|220.47|223.03|220.39|0
1646108260000|2022-03-01 04:17:40|223.19|220.55|223.11|220.47|223.19|220.55|223.11|220.47|0
1646108270000|2022-03-01 04:17:50|223.03|220.39|223.19|220.55|223.19|220.55|223.03|220.39|0
1646108280000|2022-03-01 04:18:00|223.26|220.62|223.26|220.62|223.26|220.62|223.26|220.62|0
1646108290000|2022-03-01 04:18:10|223.19|220.55|223.19|220.55|223.19|220.55|223.19|220.55|0
1646108300000|2022-03-01 04:18:20|223.26|220.62|223.34|220.7|223.34|220.7|223.26|220.62|0
1646108310000|2022-03-01 04:18:30|223.19|220.55|223.19|220.55|223.19|220.55|223.1|220.46|0
1646108320000|2022-03-01 04:18:40|223.26|220.62|223.03|220.39|223.26|220.62|223.03|220.39|0
1646108330000|2022-03-01 04:18:50|222.95|220.31|222.95|220.31|222.95|220.31|222.95|220.31|0
1646108340000|2022-03-01 04:19:00|222.87|220.23|223.03|220.39|223.03|220.39|222.87|220.23|0
1646108350000|2022-03-01 04:19:10|222.95|220.31|223.1|220.46|223.1|220.46|222.87|220.23|0
1646108360000|2022-03-01 04:19:20|223.03|220.39|223.03|220.39|223.03|220.39|223.03|220.39|0
1646108370000|2022-03-01 04:19:30|223.1|220.46|223.03|220.39|223.1|220.46|223.03|220.39|0
1646108380000|2022-03-01 04:19:40|222.95|220.31|222.79|220.15|222.95|220.31|222.79|220.15|0
1646108390000|2022-03-01 04:19:50|223.03|220.39|222.87|220.23|223.03|220.39|222.87|220.23|0
1646108400000|2022-03-01 04:20:00|222.71|220.07|222.56|219.92|222.71|220.07|222.56|219.92|0
1646108410000|2022-03-01 04:20:10|223.03|220.39|222.71|220.07|223.03|220.39|222.71|220.07|0
1646108420000|2022-03-01 04:20:20|223.03|220.39|223.03|220.39|223.03|220.39|223.03|220.39|0
1646108430000|2022-03-01 04:20:30|223.18|220.54|223.18|220.54|223.26|220.62|223.18|220.54|0
1646108440000|2022-03-01 04:20:40|223.26|220.62|223.5|220.86|223.5|220.86|223.26|220.62|0
1646108450000|2022-03-01 04:20:50|223.66|221.02|223.73|221.09|223.73|221.09|223.66|221.02|0
1646108460000|2022-03-01 04:21:00|223.66|221.02|223.73|221.09|223.73|221.09|223.66|221.02|0
1646108470000|2022-03-01 04:21:10|223.81|221.17|223.66|221.02|223.81|221.17|223.66|221.02|0
1646108480000|2022-03-01 04:21:20|223.81|221.17|223.81|221.17|223.81|221.17|223.81|221.17|0
1646108490000|2022-03-01 04:21:30|223.66|221.02|223.97|221.33|223.97|221.33|223.66|221.02|0
1646108500000|2022-03-01 04:21:40|223.89|221.25|223.81|221.17|223.89|221.25|223.81|221.17|0
1646108510000|2022-03-01 04:21:50|223.73|221.09|223.66|221.02|223.73|221.09|223.66|221.02|0
1646108520000|2022-03-01 04:22:00|223.65|221.01|223.73|221.09|223.81|221.17|223.5|220.86|0
1646108530000|2022-03-01 04:22:10|223.65|221.01|223.65|221.01|223.65|221.01|223.65|221.01|0
1646108540000|2022-03-01 04:22:20|223.73|221.09|223.81|221.17|223.81|221.17|223.73|221.09|0
1646108550000|2022-03-01 04:22:30|223.89|221.25|223.97|221.33|224.05|221.41|223.81|221.17|0
1646108560000|2022-03-01 04:22:40|224.04|221.4|224.13|221.49|224.13|221.49|223.97|221.33|0
1646108580000|2022-03-01 04:23:00|224.28|221.64|224.04|221.4|224.28|221.64|224.04|221.4|0
1646108590000|2022-03-01 04:23:10|224.13|221.49|224.04|221.4|224.13|221.49|224.04|221.4|0
1646108600000|2022-03-01 04:23:20|224.13|221.49|223.97|221.33|224.13|221.49|223.97|221.33|0
1646108610000|2022-03-01 04:23:30|223.89|221.25|223.89|221.25|223.89|221.25|223.89|221.25|0
1646108620000|2022-03-01 04:23:40|223.81|221.17|223.97|221.33|223.97|221.33|223.81|221.17|0
1646108630000|2022-03-01 04:23:50|224.13|221.49|224.36|221.72|224.36|221.72|224.13|221.49|0
1646108640000|2022-03-01 04:24:00|224.44|221.8|224.76|222.12|224.76|222.12|224.44|221.8|0
1646108650000|2022-03-01 04:24:10|224.67|222.03|224.76|222.12|224.83|222.19|224.67|222.03|0
1646108660000|2022-03-01 04:24:20|224.67|222.03|224.67|222.03|224.67|222.03|224.67|222.03|0
1646108670000|2022-03-01 04:24:30|224.6|221.96|224.6|221.96|224.6|221.96|224.6|221.96|0
1646108680000|2022-03-01 04:24:40|224.52|221.88|224.52|221.88|224.52|221.88|224.52|221.88|0
1646108690000|2022-03-01 04:24:50|224.44|221.8|224.52|221.88|224.52|221.88|224.44|221.8|0
1646108700000|2022-03-01 04:25:00|224.6|221.96|224.52|221.88|224.6|221.96|224.52|221.88|0
1646108710000|2022-03-01 04:25:10|224.6|221.96|224.12|221.48|224.6|221.96|224.12|221.48|0
1646108720000|2022-03-01 04:25:20|224.28|221.64|224.28|221.64|224.36|221.72|224.28|221.64|0
1646108730000|2022-03-01 04:25:30|224.36|221.72|224.28|221.64|224.36|221.72|224.28|221.64|0
1646108740000|2022-03-01 04:25:40|224.2|221.56|224.36|221.72|224.36|221.72|224.2|221.56|0
1646108750000|2022-03-01 04:25:50|224.28|221.64|224.28|221.64|224.28|221.64|224.28|221.64|0
1646108760000|2022-03-01 04:26:00|224.2|221.56|224.2|221.56|224.2|221.56|224.2|221.56|0
1646108770000|2022-03-01 04:26:10|224.12|221.48|224.12|221.48|224.2|221.56|224.12|221.48|0
1646108780000|2022-03-01 04:26:20|224.2|221.56|224.28|221.64|224.28|221.64|224.2|221.56|0
1646108790000|2022-03-01 04:26:30|224.44|221.8|224.2|221.56|224.44|221.8|224.2|221.56|0
1646108800000|2022-03-01 04:26:40|224.28|221.64|224.28|221.64|224.28|221.64|224.28|221.64|0
1646108810000|2022-03-01 04:26:50|224.44|221.8|224.28|221.64|224.44|221.8|224.28|221.64|0
1646108830000|2022-03-01 04:27:10|224.44|221.8|224.44|221.8|224.44|221.8|224.44|221.8|0
1646108850000|2022-03-01 04:27:30|224.51|221.87|224.51|221.87|224.51|221.87|224.51|221.87|0
1646108860000|2022-03-01 04:27:40|224.35|221.71|224.35|221.71|224.35|221.71|224.35|221.71|0
1646108870000|2022-03-01 04:27:50|224.44|221.8|224.2|221.56|224.44|221.8|224.2|221.56|0
1646108880000|2022-03-01 04:28:00|224.28|221.64|224.28|221.64|224.28|221.64|224.28|221.64|0
1646108910000|2022-03-01 04:28:30|224.44|221.8|224.75|222.11|224.75|222.11|224.44|221.8|0
1646108920000|2022-03-01 04:28:40|224.67|222.03|224.91|222.27|224.91|222.27|224.67|222.03|0
1646108930000|2022-03-01 04:28:50|225.22|222.58|225.07|222.43|225.22|222.58|225.07|222.43|0
1646108940000|2022-03-01 04:29:00|225.22|222.58|225.07|222.43|225.22|222.58|225.07|222.43|0
1646108950000|2022-03-01 04:29:10|224.98|222.34|224.75|222.11|224.98|222.34|224.59|221.95|0
1646108970000|2022-03-01 04:29:30|224.67|222.03|224.59|221.95|224.67|222.03|224.59|221.95|0
1646109000000|2022-03-01 04:30:00|224.51|221.87|224.28|221.64|224.51|221.87|224.28|221.64|0
1646109010000|2022-03-01 04:30:10|224.19|221.55|224.19|221.55|224.19|221.55|224.19|221.55|0
1646109020000|2022-03-01 04:30:20|224.28|221.64|224.35|221.71|224.35|221.71|224.28|221.64|0
1646109030000|2022-03-01 04:30:30|224.43|221.79|224.43|221.79|224.43|221.79|224.43|221.79|0
1646109040000|2022-03-01 04:30:40|224.51|221.87|224.51|221.87|224.51|221.87|224.51|221.87|0
1646109050000|2022-03-01 04:30:50|224.59|221.95|224.75|222.11|224.75|222.11|224.59|221.95|0
1646109060000|2022-03-01 04:31:00|224.91|222.27|224.91|222.27|224.91|222.27|224.91|222.27|0
1646109070000|2022-03-01 04:31:10|224.98|222.34|225.06|222.42|225.06|222.42|224.98|222.34|0
1646109080000|2022-03-01 04:31:20|224.91|222.27|224.91|222.27|224.91|222.27|224.91|222.27|0
1646109090000|2022-03-01 04:31:30|225.06|222.42|225.06|222.42|225.06|222.42|224.98|222.34|0
1646109110000|2022-03-01 04:31:50|224.91|222.27|224.91|222.27|224.91|222.27|224.91|222.27|0
1646109120000|2022-03-01 04:32:00|224.9|222.26|224.43|221.79|224.9|222.26|224.43|221.79|0
1646109130000|2022-03-01 04:32:10|224.27|221.63|224.43|221.79|224.43|221.79|224.27|221.63|0
1646109160000|2022-03-01 04:32:40|224.27|221.63|224.27|221.63|224.27|221.63|224.27|221.63|0
1646109170000|2022-03-01 04:32:50|224.43|221.79|224.43|221.79|224.43|221.79|224.43|221.79|0
1646109180000|2022-03-01 04:33:00|224.59|221.95|224.43|221.79|224.59|221.95|224.43|221.79|0
1646109190000|2022-03-01 04:33:10|224.35|221.71|224.35|221.71|224.35|221.71|224.35|221.71|0
1646109200000|2022-03-01 04:33:20|224.27|221.63|224.51|221.87|224.51|221.87|224.27|221.63|0
1646109220000|2022-03-01 04:33:40|224.59|221.95|224.43|221.79|224.59|221.95|224.43|221.79|0
1646109230000|2022-03-01 04:33:50|224.59|221.95|224.59|221.95|224.59|221.95|224.59|221.95|0
1646109250000|2022-03-01 04:34:10|224.74|222.1|224.74|222.1|224.74|222.1|224.74|222.1|0
1646109270000|2022-03-01 04:34:30|224.82|222.18|224.74|222.1|224.82|222.18|224.74|222.1|0
1646109280000|2022-03-01 04:34:40|224.9|222.26|224.9|222.26|224.9|222.26|224.9|222.26|0
1646109290000|2022-03-01 04:34:50|225.06|222.42|225.06|222.42|225.06|222.42|225.06|222.42|0
1646109300000|2022-03-01 04:35:00|224.98|222.34|224.9|222.26|224.98|222.34|224.82|222.18|0
1646109310000|2022-03-01 04:35:10|224.82|222.18|224.74|222.1|224.9|222.26|224.74|222.1|0
1646109320000|2022-03-01 04:35:20|224.59|221.95|224.9|222.26|224.9|222.26|224.59|221.95|0
1646109330000|2022-03-01 04:35:30|225.06|222.42|224.74|222.1|225.06|222.42|224.74|222.1|0
1646109340000|2022-03-01 04:35:40|224.66|222.02|224.43|221.79|224.66|222.02|224.43|221.79|0
1646109350000|2022-03-01 04:35:50|224.34|221.7|224.74|222.1|224.74|222.1|224.34|221.7|0
1646109370000|2022-03-01 04:36:10|224.5|221.86|224.5|221.86|224.58|221.94|224.5|221.86|0
1646109380000|2022-03-01 04:36:20|224.43|221.79|224.58|221.94|224.58|221.94|224.43|221.79|0
1646109390000|2022-03-01 04:36:30|224.43|221.79|224.34|221.7|224.5|221.86|224.34|221.7|0
1646109400000|2022-03-01 04:36:40|224.27|221.63|224.27|221.63|224.27|221.63|224.27|221.63|0
1646109410000|2022-03-01 04:36:50|224.34|221.7|224.43|221.79|224.43|221.79|224.34|221.7|0
1646109420000|2022-03-01 04:37:00|224.5|221.86|224.5|221.86|224.5|221.86|224.5|221.86|0
1646109430000|2022-03-01 04:37:10|224.43|221.79|224.43|221.79|224.43|221.79|224.34|221.7|0
1646109440000|2022-03-01 04:37:20|224.42|221.78|224.58|221.94|224.58|221.94|224.27|221.63|0
1646109450000|2022-03-01 04:37:30|224.66|222.02|224.58|221.94|224.74|222.1|224.5|221.86|0
1646109460000|2022-03-01 04:37:40|224.66|222.02|224.74|222.1|224.74|222.1|224.66|222.02|0
1646109470000|2022-03-01 04:37:50|224.5|221.86|224.34|221.7|224.58|221.94|224.34|221.7|0
1646109480000|2022-03-01 04:38:00|224.42|221.78|224.5|221.86|224.5|221.86|224.42|221.78|0
1646109490000|2022-03-01 04:38:10|224.58|221.94|224.58|221.94|224.58|221.94|224.58|221.94|0
1646109500000|2022-03-01 04:38:20|224.66|222.02|224.58|221.94|224.66|222.02|224.58|221.94|0
1646109510000|2022-03-01 04:38:30|224.66|222.02|224.58|221.94|224.66|222.02|224.58|221.94|0
1646109520000|2022-03-01 04:38:40|224.74|222.1|224.58|221.94|224.74|222.1|224.58|221.94|0
1646109540000|2022-03-01 04:39:00|224.42|221.78|224.42|221.78|224.42|221.78|224.42|221.78|0
1646109570000|2022-03-01 04:39:30|224.58|221.94|224.58|221.94|224.58|221.94|224.58|221.94|0
1646109580000|2022-03-01 04:39:40|224.5|221.86|224.5|221.86|224.5|221.86|224.42|221.78|0
1646109590000|2022-03-01 04:39:50|224.58|221.94|224.58|221.94|224.58|221.94|224.58|221.94|0
1646109600000|2022-03-01 04:40:00|224.42|221.78|224.34|221.7|224.42|221.78|224.26|221.62|0
1646109610000|2022-03-01 04:40:10|224.26|221.62|224.42|221.78|224.42|221.78|224.26|221.62|0
1646109630000|2022-03-01 04:40:30|224.26|221.62|224.26|221.62|224.26|221.62|224.26|221.62|0
1646109670000|2022-03-01 04:41:10|224.1|221.46|224.1|221.46|224.1|221.46|224.1|221.46|0
1646109680000|2022-03-01 04:41:20|223.79|221.15|223.95|221.31|223.95|221.31|223.79|221.15|0
1646109690000|2022-03-01 04:41:30|223.79|221.15|224.02|221.38|224.02|221.38|223.79|221.15|0
1646109700000|2022-03-01 04:41:40|223.95|221.31|223.95|221.31|223.95|221.31|223.95|221.31|0
1646109710000|2022-03-01 04:41:50|224.1|221.46|224.26|221.62|224.26|221.62|224.1|221.46|0
1646109720000|2022-03-01 04:42:00|224.1|221.46|224.18|221.54|224.18|221.54|224.1|221.46|0
1646109730000|2022-03-01 04:42:10|224.26|221.62|224.26|221.62|224.26|221.62|224.18|221.54|0
1646109740000|2022-03-01 04:42:20|224.42|221.78|224.26|221.62|224.42|221.78|224.26|221.62|0
1646109750000|2022-03-01 04:42:30|224.42|221.78|224.73|222.09|224.73|222.09|224.42|221.78|0
1646109760000|2022-03-01 04:42:40|224.65|222.01|224.89|222.25|224.89|222.25|224.65|222.01|0
1646109770000|2022-03-01 04:42:50|225.05|222.41|224.89|222.25|225.05|222.41|224.89|222.25|0
1646109780000|2022-03-01 04:43:00|225.05|222.41|225.05|222.41|225.05|222.41|225.05|222.41|0
1646109790000|2022-03-01 04:43:10|224.97|222.33|224.89|222.25|225.05|222.41|224.89|222.25|0
1646109800000|2022-03-01 04:43:20|224.81|222.17|224.89|222.25|224.89|222.25|224.81|222.17|0
1646109810000|2022-03-01 04:43:30|224.73|222.09|224.73|222.09|224.73|222.09|224.65|222.01|0
1646109820000|2022-03-01 04:43:40|224.89|222.25|224.81|222.17|224.89|222.25|224.81|222.17|0
1646109830000|2022-03-01 04:43:50|224.89|222.25|225.05|222.41|225.05|222.41|224.89|222.25|0
1646109850000|2022-03-01 04:44:10|224.89|222.25|224.89|222.25|224.89|222.25|224.89|222.25|0
1646109870000|2022-03-01 04:44:30|224.97|222.33|224.97|222.33|224.97|222.33|224.97|222.33|0
1646109880000|2022-03-01 04:44:40|224.89|222.25|224.89|222.25|224.89|222.25|224.89|222.25|0
1646109890000|2022-03-01 04:44:50|224.97|222.33|224.97|222.33|224.97|222.33|224.97|222.33|0
1646109900000|2022-03-01 04:45:00|225.05|222.41|225.21|222.57|225.21|222.57|225.05|222.41|0
1646109910000|2022-03-01 04:45:10|225.12|222.48|225.12|222.48|225.21|222.57|225.12|222.48|0
1646109920000|2022-03-01 04:45:20|225.21|222.57|225.12|222.48|225.21|222.57|225.05|222.41|0
1646109930000|2022-03-01 04:45:30|225.05|222.41|225.05|222.41|225.05|222.41|225.05|222.41|0
1646109940000|2022-03-01 04:45:40|225.2|222.56|225.12|222.48|225.2|222.56|225.12|222.48|0
1646109950000|2022-03-01 04:45:50|225.2|222.56|225.2|222.56|225.2|222.56|225.2|222.56|0
1646109980000|2022-03-01 04:46:20|225.05|222.41|224.89|222.25|225.05|222.41|224.89|222.25|0
1646109990000|2022-03-01 04:46:30|224.96|222.32|225.12|222.48|225.12|222.48|224.89|222.25|0
1646110000000|2022-03-01 04:46:40|225.05|222.41|225.05|222.41|225.05|222.41|225.05|222.41|0
1646110010000|2022-03-01 04:46:50|225.2|222.56|225.2|222.56|225.2|222.56|225.12|222.48|0
1646110030000|2022-03-01 04:47:10|225.12|222.48|225.2|222.56|225.2|222.56|225.12|222.48|0
1646110050000|2022-03-01 04:47:30|225.12|222.48|225.12|222.48|225.12|222.48|225.12|222.48|0
1646110060000|2022-03-01 04:47:40|225.04|222.4|225.04|222.4|225.04|222.4|225.04|222.4|0
1646110080000|2022-03-01 04:48:00|225.2|222.56|225.2|222.56|225.2|222.56|225.2|222.56|0
1646110120000|2022-03-01 04:48:40|226.79|224.15|226.94|224.3|226.94|224.3|226.79|224.15|0
1646110130000|2022-03-01 04:48:50|227.1|224.46|227.1|224.46|227.1|224.46|227.1|224.46|0
1646110140000|2022-03-01 04:49:00|226.94|224.3|226.94|224.3|226.94|224.3|226.94|224.3|0
1646110150000|2022-03-01 04:49:10|227.1|224.46|226.78|224.14|227.1|224.46|226.78|224.14|0
1646110160000|2022-03-01 04:49:20|225.99|223.35|225.99|223.35|226.15|223.51|225.99|223.35|0
1646110170000|2022-03-01 04:49:30|226.07|223.43|226.31|223.67|226.31|223.67|226.07|223.43|0
1646110180000|2022-03-01 04:49:40|226.38|223.74|226.47|223.83|226.47|223.83|226.31|223.67|0
1646110190000|2022-03-01 04:49:50|226.63|223.99|226.54|223.9|226.63|223.99|226.54|223.9|0
1646110200000|2022-03-01 04:50:00|226.62|223.98|226.78|224.14|226.86|224.22|226.62|223.98|0
1646110210000|2022-03-01 04:50:10|226.62|223.98|226.62|223.98|226.62|223.98|226.62|223.98|0
1646110220000|2022-03-01 04:50:20|226.7|224.06|226.62|223.98|226.7|224.06|226.62|223.98|0
1646110230000|2022-03-01 04:50:30|226.78|224.14|226.94|224.3|226.94|224.3|226.78|224.14|0
1646110240000|2022-03-01 04:50:40|226.86|224.22|226.78|224.14|226.86|224.22|226.78|224.14|0
1646110250000|2022-03-01 04:50:50|226.7|224.06|226.54|223.9|226.7|224.06|226.47|223.83|0
1646110260000|2022-03-01 04:51:00|226.62|223.98|226.31|223.67|226.62|223.98|226.31|223.67|0
1646110270000|2022-03-01 04:51:10|226.46|223.82|226.46|223.82|226.46|223.82|226.38|223.74|0
1646110280000|2022-03-01 04:51:20|226.62|223.98|226.62|223.98|226.62|223.98|226.62|223.98|0
1646110290000|2022-03-01 04:51:30|226.86|224.22|226.94|224.3|226.94|224.3|226.86|224.22|0
1646110310000|2022-03-01 04:51:50|227.1|224.46|227.1|224.46|227.1|224.46|227.1|224.46|0
1646110320000|2022-03-01 04:52:00|227.17|224.53|227.1|224.46|227.17|224.53|227.1|224.46|0
1646110340000|2022-03-01 04:52:20|226.94|224.3|226.94|224.3|226.94|224.3|226.94|224.3|0
1646110350000|2022-03-01 04:52:30|226.7|224.06|227.02|224.38|227.02|224.38|226.7|224.06|0
1646110360000|2022-03-01 04:52:40|226.86|224.22|226.94|224.3|227.02|224.38|226.86|224.22|0
1646110370000|2022-03-01 04:52:50|226.86|224.22|226.86|224.22|226.94|224.3|226.86|224.22|0
1646110380000|2022-03-01 04:53:00|226.94|224.3|226.86|224.22|226.94|224.3|226.86|224.22|0
1646110390000|2022-03-01 04:53:10|226.94|224.3|226.62|223.98|226.94|224.3|226.62|223.98|0
1646110400000|2022-03-01 04:53:20|226.54|223.9|226.78|224.14|226.78|224.14|226.54|223.9|0
1646110410000|2022-03-01 04:53:30|226.7|224.06|226.7|224.06|226.7|224.06|226.62|223.98|0
1646110420000|2022-03-01 04:53:40|226.62|223.98|226.78|224.14|226.94|224.3|226.62|223.98|0
1646110430000|2022-03-01 04:53:50|226.7|224.06|226.46|223.82|226.7|224.06|226.46|223.82|0
1646110440000|2022-03-01 04:54:00|226.78|224.14|226.62|223.98|226.78|224.14|226.62|223.98|0
1646110450000|2022-03-01 04:54:10|226.7|224.06|226.54|223.9|226.7|224.06|226.54|223.9|0
1646110460000|2022-03-01 04:54:20|226.46|223.82|226.46|223.82|226.46|223.82|226.46|223.82|0
1646110470000|2022-03-01 04:54:30|226.14|223.5|226.14|223.5|226.14|223.5|226.06|223.42|0
1646110480000|2022-03-01 04:54:40|226.22|223.58|226.22|223.58|226.22|223.58|226.22|223.58|0
1646110490000|2022-03-01 04:54:50|226.14|223.5|226.14|223.5|226.22|223.58|226.14|223.5|0
1646110500000|2022-03-01 04:55:00|226.06|223.42|226.14|223.5|226.14|223.5|226.06|223.42|0
1646110520000|2022-03-01 04:55:20|225.98|223.34|225.98|223.34|225.98|223.34|225.98|223.34|0
1646110530000|2022-03-01 04:55:30|226.14|223.5|226.3|223.66|226.3|223.66|226.14|223.5|0
1646110540000|2022-03-01 04:55:40|226.22|223.58|226.22|223.58|226.22|223.58|226.22|223.58|0
1646110550000|2022-03-01 04:55:50|226.14|223.5|226.3|223.66|226.3|223.66|226.14|223.5|0
1646110560000|2022-03-01 04:56:00|226.38|223.74|226.3|223.66|226.38|223.74|226.14|223.5|0
1646110570000|2022-03-01 04:56:10|226.38|223.74|226.38|223.74|226.38|223.74|226.3|223.66|0
1646110580000|2022-03-01 04:56:20|226.3|223.66|226.3|223.66|226.38|223.74|226.3|223.66|0
1646110590000|2022-03-01 04:56:30|226.14|223.5|226.14|223.5|226.14|223.5|226.14|223.5|0
1646110600000|2022-03-01 04:56:40|226.06|223.42|226.06|223.42|226.06|223.42|225.98|223.34|0
1646110610000|2022-03-01 04:56:50|226.22|223.58|226.22|223.58|226.22|223.58|226.14|223.5|0
1646110620000|2022-03-01 04:57:00|225.98|223.34|225.82|223.18|225.98|223.34|225.82|223.18|0
1646110630000|2022-03-01 04:57:10|225.74|223.1|225.82|223.18|225.82|223.18|225.74|223.1|0
1646110640000|2022-03-01 04:57:20|225.9|223.26|225.82|223.18|225.98|223.34|225.82|223.18|0
1646110650000|2022-03-01 04:57:30|225.9|223.26|225.98|223.34|225.98|223.34|225.9|223.26|0
1646110660000|2022-03-01 04:57:40|225.9|223.26|225.98|223.34|225.98|223.34|225.9|223.26|0
1646110670000|2022-03-01 04:57:50|226.14|223.5|226.06|223.42|226.14|223.5|226.06|223.42|0
1646110680000|2022-03-01 04:58:00|226.14|223.5|226.3|223.66|226.3|223.66|226.14|223.5|0
1646110690000|2022-03-01 04:58:10|226.06|223.42|226.22|223.58|226.3|223.66|226.06|223.42|0
1646110700000|2022-03-01 04:58:20|226.37|223.73|226.46|223.82|226.46|223.82|226.37|223.73|0
1646110710000|2022-03-01 04:58:30|226.06|223.42|226.22|223.58|226.22|223.58|226.06|223.42|0
1646110720000|2022-03-01 04:58:40|226.3|223.66|226.37|223.73|226.37|223.73|226.21|223.57|0
1646110730000|2022-03-01 04:58:50|226.21|223.57|226.21|223.57|226.3|223.66|226.21|223.57|0
1646110740000|2022-03-01 04:59:00|226.3|223.66|226.3|223.66|226.3|223.66|226.21|223.57|0
1646110750000|2022-03-01 04:59:10|226.46|223.82|226.3|223.66|226.46|223.82|226.3|223.66|0
1646110760000|2022-03-01 04:59:20|226.21|223.57|226.53|223.89|226.53|223.89|226.21|223.57|0
1646110770000|2022-03-01 04:59:30|226.61|223.97|226.93|224.29|226.93|224.29|226.61|223.97|0
1646110780000|2022-03-01 04:59:40|226.77|224.13|226.93|224.29|226.93|224.29|226.77|224.13|0
1646110790000|2022-03-01 04:59:50|226.69|224.05|226.77|224.13|226.77|224.13|226.61|223.97|0
1646110800000|2022-03-01 05:00:00|226.45|223.81|226.77|224.13|226.77|224.13|226.45|223.81|0
1646110810000|2022-03-01 05:00:10|226.45|223.81|226.45|223.81|226.61|223.97|226.45|223.81|0
1646110820000|2022-03-01 05:00:20|226.21|223.57|226.14|223.5|226.37|223.73|226.14|223.5|0
1646110830000|2022-03-01 05:00:30|226.3|223.66|226.3|223.66|226.3|223.66|226.3|223.66|0
1646110840000|2022-03-01 05:00:40|226.37|223.73|226.29|223.65|226.45|223.81|226.29|223.65|0
1646110850000|2022-03-01 05:00:50|226.45|223.81|226.21|223.57|226.45|223.81|226.21|223.57|0
1646110860000|2022-03-01 05:01:00|226.45|223.81|226.77|224.13|226.77|224.13|226.45|223.81|0
1646110870000|2022-03-01 05:01:10|226.61|223.97|226.69|224.05|226.77|224.13|226.61|223.97|0
1646110880000|2022-03-01 05:01:20|226.77|224.13|226.37|223.73|226.77|224.13|226.37|223.73|0
1646110890000|2022-03-01 05:01:30|226.45|223.81|226.45|223.81|226.45|223.81|226.45|223.81|0
1646110900000|2022-03-01 05:01:40|226.61|223.97|226.53|223.89|226.61|223.97|226.53|223.89|0
1646110910000|2022-03-01 05:01:50|226.61|223.97|226.45|223.81|226.61|223.97|226.45|223.81|0
1646110920000|2022-03-01 05:02:00|226.61|223.97|226.61|223.97|226.61|223.97|226.61|223.97|0
1646110930000|2022-03-01 05:02:10|226.53|223.89|226.61|223.97|226.61|223.97|226.53|223.89|0
1646110940000|2022-03-01 05:02:20|226.69|224.05|226.77|224.13|226.93|224.29|226.69|224.05|0
1646110950000|2022-03-01 05:02:30|226.84|224.2|226.84|224.2|226.93|224.29|226.84|224.2|0
1646110960000|2022-03-01 05:02:40|226.61|223.97|226.61|223.97|226.61|223.97|226.53|223.89|0
1646110970000|2022-03-01 05:02:50|226.69|224.05|226.61|223.97|226.69|224.05|226.61|223.97|0
1646110980000|2022-03-01 05:03:00|226.45|223.81|226.69|224.05|226.69|224.05|226.45|223.81|0
1646110990000|2022-03-01 05:03:10|226.61|223.97|226.77|224.13|226.77|224.13|226.61|223.97|0
1646111010000|2022-03-01 05:03:30|226.61|223.97|226.77|224.13|226.77|224.13|226.61|223.97|0
1646111020000|2022-03-01 05:03:40|226.93|224.29|226.61|223.97|226.93|224.29|226.61|223.97|0
1646111030000|2022-03-01 05:03:50|226.53|223.89|226.29|223.65|226.53|223.89|226.29|223.65|0
1646111040000|2022-03-01 05:04:00|226.21|223.57|226.13|223.49|226.21|223.57|226.13|223.49|0
1646111060000|2022-03-01 05:04:20|225.97|223.33|225.97|223.33|225.97|223.33|225.97|223.33|0
1646111070000|2022-03-01 05:04:30|225.82|223.18|225.73|223.09|225.82|223.18|225.73|223.09|0
1646111080000|2022-03-01 05:04:40|225.82|223.18|225.97|223.33|226.05|223.41|225.82|223.18|0
1646111090000|2022-03-01 05:04:50|225.89|223.25|225.97|223.33|225.97|223.33|225.89|223.25|0
1646111100000|2022-03-01 05:05:00|226.05|223.41|225.97|223.33|226.05|223.41|225.97|223.33|0
1646111110000|2022-03-01 05:05:10|226.13|223.49|226.13|223.49|226.13|223.49|226.13|223.49|0
1646111120000|2022-03-01 05:05:20|226.29|223.65|226.29|223.65|226.29|223.65|226.29|223.65|0
1646111130000|2022-03-01 05:05:30|226.13|223.49|225.81|223.17|226.13|223.49|225.81|223.17|0
1646111140000|2022-03-01 05:05:40|225.73|223.09|225.89|223.25|225.89|223.25|225.66|223.02|0
1646111150000|2022-03-01 05:05:50|225.97|223.33|225.97|223.33|225.97|223.33|225.97|223.33|0
1646111160000|2022-03-01 05:06:00|226.21|223.57|226.13|223.49|226.29|223.65|226.13|223.49|0
1646111180000|2022-03-01 05:06:20|226.29|223.65|226.29|223.65|226.29|223.65|226.13|223.49|0
1646111190000|2022-03-01 05:06:30|226.13|223.49|226.29|223.65|226.29|223.65|226.13|223.49|0
1646111200000|2022-03-01 05:06:40|226.36|223.72|226.13|223.49|226.36|223.72|226.13|223.49|0
1646111210000|2022-03-01 05:06:50|226.05|223.41|225.89|223.25|226.05|223.41|225.89|223.25|0
1646111220000|2022-03-01 05:07:00|225.97|223.33|225.81|223.17|225.97|223.33|225.65|223.01|0
1646111230000|2022-03-01 05:07:10|226.05|223.41|226.05|223.41|226.05|223.41|226.05|223.41|0
1646111240000|2022-03-01 05:07:20|225.89|223.25|225.73|223.09|225.89|223.25|225.65|223.01|0
1646111250000|2022-03-01 05:07:30|225.81|223.17|225.81|223.17|225.81|223.17|225.81|223.17|0
1646111260000|2022-03-01 05:07:40|225.97|223.33|225.89|223.25|225.97|223.33|225.89|223.25|0
1646111270000|2022-03-01 05:07:50|225.81|223.17|226.05|223.41|226.05|223.41|225.81|223.17|0
1646111280000|2022-03-01 05:08:00|226.13|223.49|225.97|223.33|226.13|223.49|225.97|223.33|0
1646111290000|2022-03-01 05:08:10|226.05|223.41|225.97|223.33|226.13|223.49|225.97|223.33|0
1646111300000|2022-03-01 05:08:20|225.81|223.17|225.81|223.17|225.81|223.17|225.81|223.17|0
1646111310000|2022-03-01 05:08:30|225.65|223.01|225.81|223.17|225.81|223.17|225.65|223.01|0
1646111320000|2022-03-01 05:08:40|225.65|223.01|225.81|223.17|225.81|223.17|225.65|223.01|0
1646111330000|2022-03-01 05:08:50|225.73|223.09|225.65|223.01|225.73|223.09|225.65|223.01|0
1646111340000|2022-03-01 05:09:00|225.57|222.93|225.65|223.01|225.65|223.01|225.57|222.93|0
1646111350000|2022-03-01 05:09:10|225.49|222.85|225.65|223.01|225.65|223.01|225.49|222.85|0
1646111370000|2022-03-01 05:09:30|225.57|222.93|225.57|222.93|225.65|223.01|225.57|222.93|0
1646111380000|2022-03-01 05:09:40|225.65|223.01|225.65|223.01|225.65|223.01|225.65|223.01|0
1646111390000|2022-03-01 05:09:50|225.57|222.93|225.65|223.01|225.65|223.01|225.57|222.93|0
1646111400000|2022-03-01 05:10:00|225.57|222.93|225.02|222.38|225.57|222.93|224.94|222.3|0
1646111410000|2022-03-01 05:10:10|225.09|222.45|225.09|222.45|225.09|222.45|225.09|222.45|0
1646111420000|2022-03-01 05:10:20|225.02|222.38|225.18|222.54|225.18|222.54|225.02|222.38|0
1646111430000|2022-03-01 05:10:30|224.94|222.3|224.7|222.06|225.02|222.38|224.7|222.06|0
1646111440000|2022-03-01 05:10:40|224.62|221.98|224.54|221.9|224.62|221.98|224.46|221.82|0
1646111450000|2022-03-01 05:10:50|224.7|222.06|224.7|222.06|224.86|222.22|224.7|222.06|0
1646111460000|2022-03-01 05:11:00|224.54|221.9|224.23|221.59|224.54|221.9|224.23|221.59|0
1646111470000|2022-03-01 05:11:10|224.38|221.74|224.38|221.74|224.38|221.74|224.38|221.74|0
1646111480000|2022-03-01 05:11:20|224.54|221.9|224.54|221.9|224.54|221.9|224.46|221.82|0
1646111490000|2022-03-01 05:11:30|224.46|221.82|224.23|221.59|224.46|221.82|224.23|221.59|0
1646111500000|2022-03-01 05:11:40|224.14|221.5|224.23|221.59|224.23|221.59|224.14|221.5|0
1646111510000|2022-03-01 05:11:50|224.14|221.5|224.38|221.74|224.38|221.74|224.14|221.5|0
1646111520000|2022-03-01 05:12:00|224.3|221.66|224.07|221.43|224.3|221.66|224.07|221.43|0
1646111530000|2022-03-01 05:12:10|224.14|221.5|224.14|221.5|224.23|221.59|224.14|221.5|0
1646111540000|2022-03-01 05:12:20|224.23|221.59|224.23|221.59|224.23|221.59|224.23|221.59|0
1646111550000|2022-03-01 05:12:30|224.14|221.5|224.07|221.43|224.23|221.59|224.07|221.43|0
1646111560000|2022-03-01 05:12:40|223.99|221.35|224.14|221.5|224.23|221.59|223.99|221.35|0
1646111570000|2022-03-01 05:12:50|224.07|221.43|223.91|221.27|224.07|221.43|223.91|221.27|0
1646111580000|2022-03-01 05:13:00|223.98|221.34|223.98|221.34|224.07|221.43|223.98|221.34|0
1646111590000|2022-03-01 05:13:10|223.91|221.27|223.75|221.11|223.91|221.27|223.75|221.11|0
1646111600000|2022-03-01 05:13:20|223.59|220.95|223.12|220.48|223.59|220.95|223.12|220.48|0
1646111610000|2022-03-01 05:13:30|223.28|220.64|223.28|220.64|223.28|220.64|223.12|220.48|0
1646111620000|2022-03-01 05:13:40|223.2|220.56|223.28|220.64|223.35|220.71|223.2|220.56|0
1646111630000|2022-03-01 05:13:50|223.12|220.48|223.04|220.4|223.12|220.48|223.04|220.4|0
1646111640000|2022-03-01 05:14:00|223.12|220.48|223.44|220.8|223.44|220.8|222.96|220.32|0
1646111650000|2022-03-01 05:14:10|223.28|220.64|223.12|220.48|223.28|220.64|223.12|220.48|0
1646111660000|2022-03-01 05:14:20|222.96|220.32|223.12|220.48|223.12|220.48|222.96|220.32|0
1646111670000|2022-03-01 05:14:30|222.96|220.32|222.81|220.17|222.96|220.32|222.81|220.17|0
1646111690000|2022-03-01 05:14:50|222.8|220.16|222.96|220.32|222.96|220.32|222.8|220.16|0
1646111700000|2022-03-01 05:15:00|222.88|220.24|222.8|220.16|223.12|220.48|222.8|220.16|0
1646111710000|2022-03-01 05:15:10|222.96|220.32|223.12|220.48|223.12|220.48|222.96|220.32|0
1646111720000|2022-03-01 05:15:20|223.04|220.4|222.8|220.16|223.12|220.48|222.8|220.16|0
1646111730000|2022-03-01 05:15:30|222.96|220.32|222.57|219.93|222.96|220.32|222.57|219.93|0
1646111740000|2022-03-01 05:15:40|222.33|219.69|222.18|219.54|222.33|219.69|222.18|219.54|0
1646111750000|2022-03-01 05:15:50|222.33|219.69|222.41|219.77|222.41|219.77|222.33|219.69|0
1646111760000|2022-03-01 05:16:00|222.49|219.85|222.65|220.01|222.65|220.01|222.49|219.85|0
1646111770000|2022-03-01 05:16:10|222.49|219.85|222.41|219.77|222.49|219.85|222.41|219.77|0
1646111780000|2022-03-01 05:16:20|222.33|219.69|222.49|219.85|222.49|219.85|222.33|219.69|0
1646111790000|2022-03-01 05:16:30|222.65|220.01|222.65|220.01|222.65|220.01|222.65|220.01|0
1646111800000|2022-03-01 05:16:40|222.56|219.92|222.56|219.92|222.56|219.92|222.33|219.69|0
1646111810000|2022-03-01 05:16:50|222.33|219.69|222.49|219.85|222.49|219.85|222.33|219.69|0
1646111820000|2022-03-01 05:17:00|222.33|219.69|222.49|219.85|222.65|220.01|222.33|219.69|0
1646111830000|2022-03-01 05:17:10|222.41|219.77|222.33|219.69|222.41|219.77|222.25|219.61|0
1646111840000|2022-03-01 05:17:20|222.41|219.77|222.25|219.61|222.41|219.77|222.17|219.53|0
1646111850000|2022-03-01 05:17:30|222.33|219.69|222.25|219.61|222.33|219.69|222.25|219.61|0
1646111860000|2022-03-01 05:17:40|222.17|219.53|222.41|219.77|222.41|219.77|222.17|219.53|0
1646111870000|2022-03-01 05:17:50|222.56|219.92|222.64|220|222.64|220|222.56|219.92|0
1646111880000|2022-03-01 05:18:00|222.72|220.08|222.49|219.85|222.72|220.08|222.49|219.85|0
1646111890000|2022-03-01 05:18:10|222.33|219.69|222.49|219.85|222.49|219.85|222.33|219.69|0
1646111900000|2022-03-01 05:18:20|222.25|219.61|222.33|219.69|222.33|219.69|222.25|219.61|0
1646111910000|2022-03-01 05:18:30|222.25|219.61|222.33|219.69|222.33|219.69|222.25|219.61|0
1646111920000|2022-03-01 05:18:40|222.25|219.61|222.33|219.69|222.33|219.69|222.25|219.61|0
1646111930000|2022-03-01 05:18:50|222.25|219.61|222.33|219.69|222.33|219.69|222.25|219.61|0
1646111940000|2022-03-01 05:19:00|222.25|219.61|222.33|219.69|222.33|219.69|222.25|219.61|0
1646111970000|2022-03-01 05:19:30|222.17|219.53|222.17|219.53|222.17|219.53|222.17|219.53|0
1646111980000|2022-03-01 05:19:40|221.7|219.06|221.7|219.06|221.7|219.06|221.7|219.06|0
1646111990000|2022-03-01 05:19:50|221.23|218.59|221.54|218.9|221.54|218.9|220.92|218.28|0
1646112000000|2022-03-01 05:20:00|221.39|218.75|221.39|218.75|221.39|218.75|221.07|218.43|0
1646112010000|2022-03-01 05:20:10|222.01|219.37|221.86|219.22|222.01|219.37|221.86|219.22|0
1646112020000|2022-03-01 05:20:20|221.77|219.13|221.86|219.22|221.86|219.22|221.77|219.13|0
1646112030000|2022-03-01 05:20:30|221.7|219.06|221.7|219.06|221.86|219.22|221.7|219.06|0
1646112040000|2022-03-01 05:20:40|221.86|219.22|221.86|219.22|221.86|219.22|221.86|219.22|0
1646112050000|2022-03-01 05:20:50|221.93|219.29|222.17|219.53|222.17|219.53|221.93|219.29|0
1646112060000|2022-03-01 05:21:00|222.01|219.37|222.01|219.37|222.01|219.37|222.01|219.37|0
1646112070000|2022-03-01 05:21:10|222.09|219.45|222.09|219.45|222.09|219.45|222.09|219.45|0
1646112080000|2022-03-01 05:21:20|222.17|219.53|222.48|219.84|222.48|219.84|222.17|219.53|0
1646112090000|2022-03-01 05:21:30|222.4|219.76|222.4|219.76|222.48|219.84|222.4|219.76|0
1646112100000|2022-03-01 05:21:40|222.17|219.53|222.17|219.53|222.17|219.53|222.17|219.53|0
1646112110000|2022-03-01 05:21:50|222.24|219.6|222.33|219.69|222.33|219.69|222.17|219.53|0
1646112120000|2022-03-01 05:22:00|222.17|219.53|222.32|219.68|222.32|219.68|222.17|219.53|0
1646112130000|2022-03-01 05:22:10|222.56|219.92|222.4|219.76|222.56|219.92|222.4|219.76|0
1646112140000|2022-03-01 05:22:20|222.48|219.84|222.48|219.84|222.64|220|222.48|219.84|0
1646112150000|2022-03-01 05:22:30|222.4|219.76|222.4|219.76|222.4|219.76|222.4|219.76|0
1646112160000|2022-03-01 05:22:40|222.48|219.84|222.4|219.76|222.48|219.84|222.32|219.68|0
1646112170000|2022-03-01 05:22:50|222.17|219.53|222.17|219.53|222.17|219.53|222.17|219.53|0
1646112180000|2022-03-01 05:23:00|222.01|219.37|222.17|219.53|222.17|219.53|222.01|219.37|0
1646112200000|2022-03-01 05:23:20|222.01|219.37|222.01|219.37|222.01|219.37|222.01|219.37|0
1646112210000|2022-03-01 05:23:30|222.17|219.53|222.4|219.76|222.4|219.76|222.17|219.53|0
1646112220000|2022-03-01 05:23:40|222.32|219.68|222.32|219.68|222.32|219.68|222.24|219.6|0
1646112230000|2022-03-01 05:23:50|222.17|219.53|222.17|219.53|222.17|219.53|222.17|219.53|0
1646112240000|2022-03-01 05:24:00|222.01|219.37|222.01|219.37|222.01|219.37|222.01|219.37|0
1646112250000|2022-03-01 05:24:10|221.85|219.21|221.85|219.21|221.85|219.21|221.85|219.21|0
1646112270000|2022-03-01 05:24:30|221.69|219.05|221.69|219.05|221.69|219.05|221.69|219.05|0
1646112280000|2022-03-01 05:24:40|221.77|219.13|222.01|219.37|222.01|219.37|221.77|219.13|0
1646112290000|2022-03-01 05:24:50|221.85|219.21|222.16|219.52|222.16|219.52|221.85|219.21|0
1646112300000|2022-03-01 05:25:00|222.08|219.44|222.01|219.37|222.08|219.44|222.01|219.37|0
1646112310000|2022-03-01 05:25:10|221.85|219.21|221.85|219.21|221.85|219.21|221.85|219.21|0
1646112320000|2022-03-01 05:25:20|221.93|219.29|221.69|219.05|221.93|219.29|221.61|218.97|0
1646112330000|2022-03-01 05:25:30|221.77|219.13|221.61|218.97|221.93|219.29|221.61|218.97|0
1646112340000|2022-03-01 05:25:40|221.85|219.21|221.85|219.21|222.01|219.37|221.85|219.21|0
1646112350000|2022-03-01 05:25:50|221.77|219.13|221.85|219.21|221.85|219.21|221.77|219.13|0
1646112360000|2022-03-01 05:26:00|221.69|219.05|221.85|219.21|221.85|219.21|221.69|219.05|0
1646112370000|2022-03-01 05:26:10|222.01|219.37|221.85|219.21|222.01|219.37|221.85|219.21|0
1646112380000|2022-03-01 05:26:20|221.77|219.13|221.85|219.21|221.85|219.21|221.77|219.13|0
1646112390000|2022-03-01 05:26:30|222.01|219.37|222.01|219.37|222.01|219.37|222.01|219.37|0
1646112400000|2022-03-01 05:26:40|221.92|219.28|221.69|219.05|221.92|219.28|221.69|219.05|0
1646112410000|2022-03-01 05:26:50|221.85|219.21|221.85|219.21|221.85|219.21|221.85|219.21|0
1646112430000|2022-03-01 05:27:10|222|219.36|221.22|218.58|222|219.36|221.22|218.58|0
1646112440000|2022-03-01 05:27:20|221.38|218.74|221.38|218.74|221.38|218.74|221.3|218.66|0
1646112450000|2022-03-01 05:27:30|221.22|218.58|221.14|218.5|221.22|218.58|221.14|218.5|0
1646112460000|2022-03-01 05:27:40|221.06|218.42|221.3|218.66|221.3|218.66|221.06|218.42|0
1646112470000|2022-03-01 05:27:50|221.38|218.74|221.22|218.58|221.38|218.74|221.22|218.58|0
1646112480000|2022-03-01 05:28:00|221.45|218.81|222|219.36|222|219.36|221.45|218.81|0
1646112490000|2022-03-01 05:28:10|221.45|218.81|221.53|218.89|221.61|218.97|221.45|218.81|0
1646112500000|2022-03-01 05:28:20|222|219.36|221.85|219.21|222|219.36|221.85|219.21|0
1646112510000|2022-03-01 05:28:30|221.92|219.28|221.85|219.21|221.92|219.28|221.85|219.21|0
1646112520000|2022-03-01 05:28:40|222|219.36|222.63|219.99|222.63|219.99|222|219.36|0
1646112530000|2022-03-01 05:28:50|222.95|220.31|222.95|220.31|223.42|220.78|222.95|220.31|0
1646112540000|2022-03-01 05:29:00|223.1|220.46|223.1|220.46|223.1|220.46|222.95|220.31|0
1646112550000|2022-03-01 05:29:10|222.95|220.31|223.26|220.62|223.26|220.62|222.95|220.31|0
1646112560000|2022-03-01 05:29:20|223.34|220.7|223.57|220.93|223.57|220.93|223.34|220.7|0
1646112570000|2022-03-01 05:29:30|223.73|221.09|223.42|220.78|223.73|221.09|223.42|220.78|0
1646112580000|2022-03-01 05:29:40|223.18|220.54|223.42|220.78|223.42|220.78|223.18|220.54|0
1646112590000|2022-03-01 05:29:50|223.33|220.69|223.49|220.85|223.57|220.93|223.33|220.69|0
1646112600000|2022-03-01 05:30:00|223.33|220.69|223.26|220.62|223.33|220.69|223.1|220.46|0
1646112610000|2022-03-01 05:30:10|223.33|220.69|223.26|220.62|223.33|220.69|223.26|220.62|0
1646112620000|2022-03-01 05:30:20|223.18|220.54|223.02|220.38|223.18|220.54|222.94|220.3|0
1646112630000|2022-03-01 05:30:30|222.94|220.3|222.86|220.22|222.94|220.3|222.86|220.22|0
1646112640000|2022-03-01 05:30:40|222.79|220.15|222.94|220.3|222.94|220.3|222.79|220.15|0
1646112650000|2022-03-01 05:30:50|222.86|220.22|223.26|220.62|223.26|220.62|222.79|220.15|0
1646112660000|2022-03-01 05:31:00|223.1|220.46|222.94|220.3|223.1|220.46|222.94|220.3|0
1646112670000|2022-03-01 05:31:10|223.1|220.46|223.41|220.77|223.41|220.77|223.1|220.46|0
1646112680000|2022-03-01 05:31:20|223.57|220.93|223.73|221.09|223.73|221.09|223.57|220.93|0
1646112690000|2022-03-01 05:31:30|223.81|221.17|223.89|221.25|223.89|221.25|223.81|221.17|0
1646112700000|2022-03-01 05:31:40|223.73|221.09|223.57|220.93|223.73|221.09|223.49|220.85|0
1646112710000|2022-03-01 05:31:50|223.65|221.01|223.8|221.16|223.8|221.16|223.65|221.01|0
1646112720000|2022-03-01 05:32:00|223.57|220.93|223.89|221.25|223.89|221.25|223.57|220.93|0
1646112730000|2022-03-01 05:32:10|223.8|221.16|224.04|221.4|224.04|221.4|223.73|221.09|0
1646112740000|2022-03-01 05:32:20|224.52|221.88|224.52|221.88|224.52|221.88|224.36|221.72|0
1646112750000|2022-03-01 05:32:30|224.59|221.95|224.36|221.72|224.59|221.95|224.36|221.72|0
1646112760000|2022-03-01 05:32:40|224.2|221.56|224.28|221.64|224.28|221.64|224.12|221.48|0
1646112770000|2022-03-01 05:32:50|224.2|221.56|224.36|221.72|224.36|221.72|224.2|221.56|0
1646112780000|2022-03-01 05:33:00|224.43|221.79|224.43|221.79|224.43|221.79|224.43|221.79|0
1646112790000|2022-03-01 05:33:10|224.52|221.88|224.36|221.72|224.52|221.88|224.36|221.72|0
1646112800000|2022-03-01 05:33:20|224.28|221.64|224.36|221.72|224.43|221.79|224.28|221.64|0
1646112810000|2022-03-01 05:33:30|224.43|221.79|224.36|221.72|224.43|221.79|224.36|221.72|0
1646112830000|2022-03-01 05:33:50|224.28|221.64|224.28|221.64|224.36|221.72|224.2|221.56|0
1646112840000|2022-03-01 05:34:00|224.12|221.48|224.04|221.4|224.12|221.48|224.04|221.4|0
1646112860000|2022-03-01 05:34:20|223.88|221.24|223.88|221.24|223.88|221.24|223.88|221.24|0
1646112880000|2022-03-01 05:34:40|224.04|221.4|223.88|221.24|224.04|221.4|223.88|221.24|0
1646112890000|2022-03-01 05:34:50|223.96|221.32|223.88|221.24|223.96|221.32|223.88|221.24|0
1646112900000|2022-03-01 05:35:00|224.12|221.48|224.36|221.72|224.36|221.72|224.04|221.4|0
1646112910000|2022-03-01 05:35:10|224.2|221.56|224.27|221.63|224.27|221.63|224.2|221.56|0
1646112920000|2022-03-01 05:35:20|224.36|221.72|224.51|221.87|224.51|221.87|224.36|221.72|0
1646112930000|2022-03-01 05:35:30|224.67|222.03|224.67|222.03|224.67|222.03|224.67|222.03|0
1646112940000|2022-03-01 05:35:40|224.83|222.19|224.83|222.19|224.83|222.19|224.75|222.11|0
1646112960000|2022-03-01 05:36:00|224.99|222.35|225.14|222.5|225.14|222.5|224.99|222.35|0
1646112970000|2022-03-01 05:36:10|225.22|222.58|225.3|222.66|225.3|222.66|225.14|222.5|0
1646112980000|2022-03-01 05:36:20|225.14|222.5|225.14|222.5|225.14|222.5|225.14|222.5|0
1646112990000|2022-03-01 05:36:30|224.99|222.35|224.67|222.03|224.99|222.35|224.67|222.03|0
1646113000000|2022-03-01 05:36:40|224.51|221.87|224.51|221.87|224.51|221.87|224.51|221.87|0
1646113010000|2022-03-01 05:36:50|224.35|221.71|224.2|221.56|224.35|221.71|224.2|221.56|0
1646113020000|2022-03-01 05:37:00|224.35|221.71|224.35|221.71|224.35|221.71|224.35|221.71|0
1646113030000|2022-03-01 05:37:10|224.2|221.56|224.51|221.87|224.51|221.87|224.2|221.56|0
1646113050000|2022-03-01 05:37:30|224.43|221.79|224.11|221.47|224.43|221.79|224.04|221.4|0
1646113060000|2022-03-01 05:37:40|224.2|221.56|224.35|221.71|224.35|221.71|224.2|221.56|0
1646113080000|2022-03-01 05:38:00|224.19|221.55|224.27|221.63|224.27|221.63|224.11|221.47|0
1646113090000|2022-03-01 05:38:10|224.35|221.71|224.27|221.63|224.35|221.71|224.27|221.63|0
1646113100000|2022-03-01 05:38:20|224.35|221.71|224.51|221.87|224.51|221.87|224.35|221.71|0
1646113110000|2022-03-01 05:38:30|224.43|221.79|224.35|221.71|224.51|221.87|224.35|221.71|0
1646113120000|2022-03-01 05:38:40|224.51|221.87|224.43|221.79|224.51|221.87|224.43|221.79|0
1646113130000|2022-03-01 05:38:50|224.51|221.87|224.51|221.87|224.51|221.87|224.43|221.79|0
1646113140000|2022-03-01 05:39:00|224.43|221.79|224.51|221.87|224.51|221.87|224.43|221.79|0
1646113150000|2022-03-01 05:39:10|224.43|221.79|224.35|221.71|224.43|221.79|224.35|221.71|0
1646113160000|2022-03-01 05:39:20|224.58|221.94|224.67|222.03|224.67|222.03|224.58|221.94|0
1646113180000|2022-03-01 05:39:40|224.27|221.63|224.35|221.71|224.35|221.71|224.27|221.63|0
1646113190000|2022-03-01 05:39:50|224.27|221.63|224.51|221.87|224.51|221.87|224.27|221.63|0
1646113200000|2022-03-01 05:40:00|224.19|221.55|224.03|221.39|224.19|221.55|224.03|221.39|0
1646113210000|2022-03-01 05:40:10|224.11|221.47|224.27|221.63|224.27|221.63|224.11|221.47|0
1646113220000|2022-03-01 05:40:20|224.35|221.71|224.27|221.63|224.35|221.71|224.19|221.55|0
1646113230000|2022-03-01 05:40:30|224.35|221.71|224.35|221.71|224.35|221.71|224.27|221.63|0
1646113240000|2022-03-01 05:40:40|224.51|221.87|224.51|221.87|224.51|221.87|224.51|221.87|0
1646113250000|2022-03-01 05:40:50|224.58|221.94|224.66|222.02|224.74|222.1|224.58|221.94|0
1646113260000|2022-03-01 05:41:00|224.51|221.87|224.51|221.87|224.51|221.87|224.51|221.87|0
1646113270000|2022-03-01 05:41:10|225.08|222.44|225.08|222.44|225.24|222.6|225.08|222.44|0
1646113280000|2022-03-01 05:41:20|224.92|222.28|225|222.36|225|222.36|224.92|222.28|0
1646113290000|2022-03-01 05:41:30|225.08|222.44|225.16|222.52|225.16|222.52|224.92|222.28|0
1646113300000|2022-03-01 05:41:40|225.08|222.44|225.08|222.44|225.08|222.44|225.08|222.44|0
1646113320000|2022-03-01 05:42:00|225.16|222.52|225.16|222.52|225.16|222.52|225.16|222.52|0
1646113330000|2022-03-01 05:42:10|225.15|222.51|224.92|222.28|225.15|222.51|224.92|222.28|0
1646113350000|2022-03-01 05:42:30|224.84|222.2|225.08|222.44|225.08|222.44|224.84|222.2|0
1646113360000|2022-03-01 05:42:40|225|222.36|224.92|222.28|225|222.36|224.92|222.28|0
1646113370000|2022-03-01 05:42:50|224.76|222.12|224.76|222.12|224.76|222.12|224.76|222.12|0
1646113380000|2022-03-01 05:43:00|225|222.36|224.92|222.28|225.08|222.44|224.92|222.28|0
1646113390000|2022-03-01 05:43:10|225.08|222.44|225.08|222.44|225.08|222.44|225.08|222.44|0
1646113400000|2022-03-01 05:43:20|224.84|222.2|224.92|222.28|224.92|222.28|224.84|222.2|0
1646113420000|2022-03-01 05:43:40|224.84|222.2|225.08|222.44|225.08|222.44|224.84|222.2|0
1646113430000|2022-03-01 05:43:50|225.15|222.51|225.15|222.51|225.15|222.51|225.15|222.51|0
1646113440000|2022-03-01 05:44:00|225.23|222.59|225.47|222.83|225.47|222.83|225.23|222.59|0
1646113450000|2022-03-01 05:44:10|225.87|223.23|226.18|223.54|226.18|223.54|225.87|223.23|0
1646113460000|2022-03-01 05:44:20|226.34|223.7|226.34|223.7|226.34|223.7|226.18|223.54|0
1646113470000|2022-03-01 05:44:30|226.18|223.54|226.18|223.54|226.18|223.54|226.18|223.54|0
1646113480000|2022-03-01 05:44:40|226.34|223.7|226.42|223.78|226.42|223.78|226.34|223.7|0
1646113490000|2022-03-01 05:44:50|226.5|223.86|226.42|223.78|226.5|223.86|226.34|223.7|0
1646113500000|2022-03-01 05:45:00|226.34|223.7|226.34|223.7|226.5|223.86|226.34|223.7|0
1646113510000|2022-03-01 05:45:10|226.18|223.54|225.87|223.23|226.18|223.54|225.87|223.23|0
1646113520000|2022-03-01 05:45:20|225.78|223.14|225.55|222.91|225.78|223.14|225.55|222.91|0
1646113530000|2022-03-01 05:45:30|225.62|222.98|225.55|222.91|225.62|222.98|225.55|222.91|0
1646113540000|2022-03-01 05:45:40|225.39|222.75|225.39|222.75|225.39|222.75|225.39|222.75|0
1646113550000|2022-03-01 05:45:50|225.55|222.91|225.71|223.07|225.71|223.07|225.55|222.91|0
1646113560000|2022-03-01 05:46:00|225.78|223.14|225.62|222.98|225.78|223.14|225.55|222.91|0
1646113570000|2022-03-01 05:46:10|225.71|223.07|225.71|223.07|225.71|223.07|225.71|223.07|0
1646113580000|2022-03-01 05:46:20|225.39|222.75|225.39|222.75|225.39|222.75|225.39|222.75|0
1646113590000|2022-03-01 05:46:30|225.23|222.59|225.31|222.67|225.31|222.67|225.23|222.59|0
1646113600000|2022-03-01 05:46:40|225.23|222.59|225.39|222.75|225.39|222.75|225.23|222.59|0
1646113610000|2022-03-01 05:46:50|225.23|222.59|225.23|222.59|225.23|222.59|225.23|222.59|0
1646113630000|2022-03-01 05:47:10|225.31|222.67|225.62|222.98|225.62|222.98|225.31|222.67|0
1646113640000|2022-03-01 05:47:20|225.55|222.91|225.7|223.06|225.7|223.06|225.55|222.91|0
1646113650000|2022-03-01 05:47:30|225.62|222.98|225.55|222.91|225.62|222.98|225.55|222.91|0
1646113660000|2022-03-01 05:47:40|225.7|223.06|225.31|222.67|225.7|223.06|225.23|222.59|0
1646113670000|2022-03-01 05:47:50|225.39|222.75|225.39|222.75|225.55|222.91|225.39|222.75|0
1646113690000|2022-03-01 05:48:10|225.23|222.59|225.23|222.59|225.23|222.59|225.23|222.59|0
1646113700000|2022-03-01 05:48:20|225.07|222.43|224.91|222.27|225.07|222.43|224.91|222.27|0
1646113710000|2022-03-01 05:48:30|225.07|222.43|224.99|222.35|225.07|222.43|224.91|222.27|0
1646113720000|2022-03-01 05:48:40|225.07|222.43|225.07|222.43|225.07|222.43|225.07|222.43|0
1646113730000|2022-03-01 05:48:50|225.23|222.59|225.15|222.51|225.23|222.59|225.07|222.43|0
1646113740000|2022-03-01 05:49:00|225.23|222.59|225.23|222.59|225.3|222.66|225.23|222.59|0
1646113750000|2022-03-01 05:49:10|225.07|222.43|225.07|222.43|225.07|222.43|225.07|222.43|0
1646113760000|2022-03-01 05:49:20|224.91|222.27|224.91|222.27|224.91|222.27|224.91|222.27|0
1646113770000|2022-03-01 05:49:30|224.99|222.35|224.91|222.27|225.07|222.43|224.91|222.27|0
1646113780000|2022-03-01 05:49:40|224.75|222.11|224.75|222.11|224.83|222.19|224.75|222.11|0
1646113790000|2022-03-01 05:49:50|224.83|222.19|224.91|222.27|224.91|222.27|224.75|222.11|0
1646113800000|2022-03-01 05:50:00|224.83|222.19|224.83|222.19|224.83|222.19|224.75|222.11|0
1646113810000|2022-03-01 05:50:10|224.6|221.96|224.51|221.87|224.6|221.96|224.44|221.8|0
1646113820000|2022-03-01 05:50:20|224.6|221.96|224.44|221.8|224.6|221.96|224.36|221.72|0
1646113830000|2022-03-01 05:50:30|224.36|221.72|224.67|222.03|224.67|222.03|224.36|221.72|0
1646113840000|2022-03-01 05:50:40|224.6|221.96|224.6|221.96|224.6|221.96|224.6|221.96|0
1646113850000|2022-03-01 05:50:50|224.28|221.64|224.44|221.8|224.51|221.87|224.28|221.64|0
1646113860000|2022-03-01 05:51:00|224.51|221.87|224.6|221.96|224.6|221.96|224.36|221.72|0
1646113870000|2022-03-01 05:51:10|224.51|221.87|224.36|221.72|224.6|221.96|224.36|221.72|0
1646113880000|2022-03-01 05:51:20|224.44|221.8|224.59|221.95|224.6|221.96|224.44|221.8|0
1646113890000|2022-03-01 05:51:30|224.44|221.8|224.44|221.8|224.44|221.8|224.44|221.8|0
1646113910000|2022-03-01 05:51:50|224.28|221.64|224.28|221.64|224.28|221.64|224.28|221.64|0
1646113920000|2022-03-01 05:52:00|224.35|221.71|224.51|221.87|224.51|221.87|224.35|221.71|0
1646113930000|2022-03-01 05:52:10|224.59|221.95|224.59|221.95|224.59|221.95|224.59|221.95|0
1646113940000|2022-03-01 05:52:20|224.51|221.87|224.51|221.87|224.51|221.87|224.51|221.87|0
1646113950000|2022-03-01 05:52:30|224.59|221.95|224.51|221.87|224.59|221.95|224.51|221.87|0
1646113960000|2022-03-01 05:52:40|224.59|221.95|224.51|221.87|224.59|221.95|224.51|221.87|0
1646113970000|2022-03-01 05:52:50|224.59|221.95|224.59|221.95|224.59|221.95|224.51|221.87|0
1646113980000|2022-03-01 05:53:00|224.67|222.03|224.75|222.11|224.75|222.11|224.67|222.03|0
1646113990000|2022-03-01 05:53:10|224.59|221.95|224.67|222.03|224.67|222.03|224.59|221.95|0
1646114000000|2022-03-01 05:53:20|224.75|222.11|224.91|222.27|224.91|222.27|224.75|222.11|0
1646114010000|2022-03-01 05:53:30|225.07|222.43|225.22|222.58|225.22|222.58|225.07|222.43|0
1646114020000|2022-03-01 05:53:40|225.14|222.5|225.14|222.5|225.22|222.58|225.14|222.5|0
1646114030000|2022-03-01 05:53:50|225.38|222.74|225.22|222.58|225.38|222.74|225.22|222.58|0
1646114040000|2022-03-01 05:54:00|225.3|222.66|225.06|222.42|225.38|222.74|225.06|222.42|0
1646114050000|2022-03-01 05:54:10|224.75|222.11|224.67|222.03|224.75|222.11|224.67|222.03|0
1646114060000|2022-03-01 05:54:20|224.75|222.11|224.82|222.18|224.82|222.18|224.67|222.03|0
1646114070000|2022-03-01 05:54:30|224.91|222.27|224.75|222.11|224.91|222.27|224.67|222.03|0
1646114080000|2022-03-01 05:54:40|224.91|222.27|224.75|222.11|224.98|222.34|224.67|222.03|0
1646114090000|2022-03-01 05:54:50|224.82|222.18|224.91|222.27|225.06|222.42|224.82|222.18|0
1646114110000|2022-03-01 05:55:10|225.06|222.42|225.14|222.5|225.22|222.58|225.06|222.42|0
1646114120000|2022-03-01 05:55:20|225.06|222.42|225.22|222.58|225.3|222.66|225.06|222.42|0
1646114130000|2022-03-01 05:55:30|225.3|222.66|225.22|222.58|225.3|222.66|225.22|222.58|0
1646114140000|2022-03-01 05:55:40|225.06|222.42|225.14|222.5|225.14|222.5|225.06|222.42|0
1646114150000|2022-03-01 05:55:50|225.22|222.58|225.22|222.58|225.22|222.58|225.22|222.58|0
1646114160000|2022-03-01 05:56:00|225.38|222.74|225.3|222.66|225.38|222.74|225.3|222.66|0
1646114170000|2022-03-01 05:56:10|225.38|222.74|225.38|222.74|225.38|222.74|225.3|222.66|0
1646114190000|2022-03-01 05:56:30|225.54|222.9|225.54|222.9|225.54|222.9|225.54|222.9|0
1646114200000|2022-03-01 05:56:40|225.69|223.05|225.85|223.21|225.85|223.21|225.54|222.9|0
1646114210000|2022-03-01 05:56:50|226.01|223.37|225.77|223.13|226.01|223.37|225.77|223.13|0
1646114220000|2022-03-01 05:57:00|225.69|223.05|226.01|223.37|226.01|223.37|225.69|223.05|0
1646114230000|2022-03-01 05:57:10|225.85|223.21|225.69|223.05|225.85|223.21|225.69|223.05|0
1646114240000|2022-03-01 05:57:20|225.85|223.21|225.85|223.21|225.85|223.21|225.85|223.21|0
1646114250000|2022-03-01 05:57:30|225.69|223.05|225.69|223.05|225.85|223.21|225.69|223.05|0
1646114260000|2022-03-01 05:57:40|225.77|223.13|225.77|223.13|225.77|223.13|225.77|223.13|0
1646114270000|2022-03-01 05:57:50|225.85|223.21|226.01|223.37|226.17|223.53|225.85|223.21|0
1646114280000|2022-03-01 05:58:00|226.08|223.44|226.01|223.37|226.24|223.6|226.01|223.37|0
1646114290000|2022-03-01 05:58:10|226.17|223.53|226.17|223.53|226.32|223.68|226.17|223.53|0
1646114300000|2022-03-01 05:58:20|226.08|223.44|226.24|223.6|226.24|223.6|226.08|223.44|0
1646114310000|2022-03-01 05:58:30|226.48|223.84|226.64|224|226.64|224|226.48|223.84|0
1646114320000|2022-03-01 05:58:40|226.56|223.92|226.64|224|226.64|224|226.48|223.84|0
1646114330000|2022-03-01 05:58:50|226.48|223.84|226.48|223.84|226.48|223.84|226.48|223.84|0
1646114340000|2022-03-01 05:59:00|226.32|223.68|226.01|223.37|226.32|223.68|226.01|223.37|0
1646114350000|2022-03-01 05:59:10|225.92|223.28|226.16|223.52|226.16|223.52|225.92|223.28|0
1646114360000|2022-03-01 05:59:20|226.24|223.6|226.16|223.52|226.32|223.68|226.16|223.52|0
1646114370000|2022-03-01 05:59:30|226.48|223.84|226.32|223.68|226.48|223.84|226.32|223.68|0
1646114380000|2022-03-01 05:59:40|226.16|223.52|226.01|223.37|226.16|223.52|225.85|223.21|0
1646114390000|2022-03-01 05:59:50|225.85|223.21|225.85|223.21|225.85|223.21|225.85|223.21|0
1646114400000|2022-03-01 06:00:00|225.77|223.13|226.56|223.92|226.64|224|225.77|223.13|0
1646114410000|2022-03-01 06:00:10|226.64|224|226.48|223.84|226.64|224|226.48|223.84|0
1646114420000|2022-03-01 06:00:20|226.56|223.92|226.56|223.92|226.56|223.92|226.56|223.92|0
1646114430000|2022-03-01 06:00:30|226.64|224|226.32|223.68|226.64|224|226.32|223.68|0
1646114440000|2022-03-01 06:00:40|226.16|223.52|225.92|223.28|226.16|223.52|225.92|223.28|0
1646114450000|2022-03-01 06:00:50|226|223.36|226.48|223.84|226.48|223.84|226|223.36|0
1646114460000|2022-03-01 06:01:00|226.8|224.16|226.8|224.16|227.27|224.63|226.8|224.16|0
1646114470000|2022-03-01 06:01:10|226.71|224.07|226.16|223.52|226.71|224.07|226.16|223.52|0
1646114480000|2022-03-01 06:01:20|226|223.36|226|223.36|226.16|223.52|225.69|223.05|0
1646114490000|2022-03-01 06:01:30|226.16|223.52|226.32|223.68|226.32|223.68|226|223.36|0
1646114500000|2022-03-01 06:01:40|226.24|223.6|226.16|223.52|226.24|223.6|226.16|223.52|0
1646114510000|2022-03-01 06:01:50|226.24|223.6|226.32|223.68|226.32|223.68|226.16|223.52|0
1646114520000|2022-03-01 06:02:00|226.08|223.44|225.69|223.05|226.08|223.44|225.6|222.96|0
1646114530000|2022-03-01 06:02:10|226|223.36|225.84|223.2|226|223.36|225.84|223.2|0
1646114540000|2022-03-01 06:02:20|225.76|223.12|225.92|223.28|225.92|223.28|225.76|223.12|0
1646114550000|2022-03-01 06:02:30|226|223.36|226.16|223.52|226.24|223.6|226|223.36|0
1646114560000|2022-03-01 06:02:40|225.84|223.2|225.92|223.28|225.92|223.28|225.84|223.2|0
1646114570000|2022-03-01 06:02:50|225.84|223.2|225.92|223.28|226|223.36|225.84|223.2|0
1646114580000|2022-03-01 06:03:00|226|223.36|226.16|223.52|226.16|223.52|225.92|223.28|0
1646114590000|2022-03-01 06:03:10|226.39|223.75|226.63|223.99|226.79|224.15|226.39|223.75|0
1646114600000|2022-03-01 06:03:20|226.55|223.91|226.63|223.99|226.63|223.99|226.48|223.84|0
1646114610000|2022-03-01 06:03:30|226.71|224.07|226.48|223.84|226.71|224.07|226.48|223.84|0
1646114620000|2022-03-01 06:03:40|226.32|223.68|226.55|223.91|226.55|223.91|226.32|223.68|0
1646114630000|2022-03-01 06:03:50|226.48|223.84|226.48|223.84|226.48|223.84|226.48|223.84|0
1646114640000|2022-03-01 06:04:00|226.55|223.91|226.79|224.15|226.79|224.15|226.55|223.91|0
1646114650000|2022-03-01 06:04:10|226.87|224.23|226.95|224.31|226.95|224.31|226.87|224.23|0
1646114660000|2022-03-01 06:04:20|227.03|224.39|227.11|224.47|227.11|224.47|227.03|224.39|0
1646114670000|2022-03-01 06:04:30|227.03|224.39|226.95|224.31|227.03|224.39|226.87|224.23|0
1646114680000|2022-03-01 06:04:40|226.79|224.15|227.27|224.63|227.27|224.63|226.79|224.15|0
1646114700000|2022-03-01 06:05:00|227.11|224.47|226.71|224.07|227.27|224.63|226.71|224.07|0
1646114710000|2022-03-01 06:05:10|226.63|223.99|226.63|223.99|226.63|223.99|226.63|223.99|0
1646114720000|2022-03-01 06:05:20|226.71|224.07|227.11|224.47|227.11|224.47|226.71|224.07|0
1646114730000|2022-03-01 06:05:30|227.34|224.7|227.18|224.54|227.34|224.7|227.18|224.54|0
1646114740000|2022-03-01 06:05:40|227.11|224.47|226.79|224.15|227.18|224.54|226.79|224.15|0
1646114750000|2022-03-01 06:05:50|226.95|224.31|226.95|224.31|226.95|224.31|226.87|224.23|0
1646114760000|2022-03-01 06:06:00|226.79|224.15|227.02|224.38|227.11|224.47|226.79|224.15|0
1646114770000|2022-03-01 06:06:10|227.11|224.47|227.27|224.63|227.27|224.63|227.11|224.47|0
1646114780000|2022-03-01 06:06:20|227.34|224.7|227.58|224.94|227.58|224.94|227.34|224.7|0
1646114790000|2022-03-01 06:06:30|227.42|224.78|227.5|224.86|227.58|224.94|227.42|224.78|0
1646114800000|2022-03-01 06:06:40|227.42|224.78|227.42|224.78|227.42|224.78|227.42|224.78|0
1646114810000|2022-03-01 06:06:50|227.34|224.7|227.5|224.86|227.5|224.86|227.34|224.7|0
1646114820000|2022-03-01 06:07:00|227.42|224.78|227.26|224.62|227.42|224.78|227.26|224.62|0
1646114830000|2022-03-01 06:07:10|227.34|224.7|227.42|224.78|227.42|224.78|227.26|224.62|0
1646114840000|2022-03-01 06:07:20|227.26|224.62|227.34|224.7|227.34|224.7|227.26|224.62|0
1646114850000|2022-03-01 06:07:30|227.42|224.78|227.58|224.94|227.58|224.94|227.34|224.7|0
1646114860000|2022-03-01 06:07:40|227.5|224.86|227.74|225.1|227.74|225.1|227.5|224.86|0
1646114870000|2022-03-01 06:07:50|227.58|224.94|227.58|224.94|227.66|225.02|227.58|224.94|0
1646114880000|2022-03-01 06:08:00|227.66|225.02|227.9|225.26|227.9|225.26|227.66|225.02|0
1646114890000|2022-03-01 06:08:10|227.82|225.18|227.9|225.26|227.9|225.26|227.82|225.18|0
1646114900000|2022-03-01 06:08:20|227.97|225.33|227.97|225.33|227.97|225.33|227.97|225.33|0
1646114910000|2022-03-01 06:08:30|227.9|225.26|228.69|226.05|228.69|226.05|227.9|225.26|0
1646114920000|2022-03-01 06:08:40|228.45|225.81|228.53|225.89|228.53|225.89|228.45|225.81|0
1646114940000|2022-03-01 06:09:00|228.37|225.73|228.53|225.89|228.53|225.89|228.37|225.73|0
1646114950000|2022-03-01 06:09:10|228.61|225.97|228.53|225.89|228.61|225.97|228.53|225.89|0
1646114960000|2022-03-01 06:09:20|228.69|226.05|228.69|226.05|228.69|226.05|228.69|226.05|0
1646114970000|2022-03-01 06:09:30|228.53|225.89|228.21|225.57|228.53|225.89|228.21|225.57|0
1646114980000|2022-03-01 06:09:40|228.37|225.73|228.45|225.81|228.45|225.81|228.37|225.73|0
1646114990000|2022-03-01 06:09:50|228.53|225.89|228.21|225.57|228.53|225.89|228.21|225.57|0
1646115000000|2022-03-01 06:10:00|228.13|225.49|226.63|223.99|228.13|225.49|226.63|223.99|0
1646115010000|2022-03-01 06:10:10|226.7|224.06|226.7|224.06|226.78|224.14|226.63|223.99|0
1646115020000|2022-03-01 06:10:20|226.63|223.99|226.63|223.99|226.63|223.99|226.47|223.83|0
1646115030000|2022-03-01 06:10:30|226.7|224.06|226.7|224.06|226.7|224.06|226.63|223.99|0
1646115040000|2022-03-01 06:10:40|226.63|223.99|226.63|223.99|226.78|224.14|226.63|223.99|0
1646115050000|2022-03-01 06:10:50|226.78|224.14|226.7|224.06|226.86|224.22|226.7|224.06|0
1646115060000|2022-03-01 06:11:00|226.78|224.14|226.78|224.14|226.86|224.22|226.78|224.14|0
1646115100000|2022-03-01 06:11:40|226.54|223.9|226.38|223.74|226.54|223.9|226.38|223.74|0
1646115110000|2022-03-01 06:11:50|226.15|223.51|226.15|223.51|226.23|223.59|226.15|223.51|0
1646115120000|2022-03-01 06:12:00|226.31|223.67|226.15|223.51|226.31|223.67|226.15|223.51|0
1646115130000|2022-03-01 06:12:10|226.31|223.67|226.7|224.06|226.7|224.06|226.31|223.67|0
1646115140000|2022-03-01 06:12:20|226.78|224.14|227.02|224.38|227.02|224.38|226.78|224.14|0
1646115150000|2022-03-01 06:12:30|226.47|223.83|226.38|223.74|226.47|223.83|226.38|223.74|0
1646115160000|2022-03-01 06:12:40|226.31|223.67|226.54|223.9|226.54|223.9|226.31|223.67|0
1646115170000|2022-03-01 06:12:50|226.46|223.82|226.46|223.82|226.46|223.82|226.46|223.82|0
1646115180000|2022-03-01 06:13:00|226.38|223.74|226.38|223.74|226.38|223.74|226.38|223.74|0
1646115190000|2022-03-01 06:13:10|226.31|223.67|226.31|223.67|226.31|223.67|226.31|223.67|0
1646115200000|2022-03-01 06:13:20|226.46|223.82|226.46|223.82|226.46|223.82|226.46|223.82|0
1646115210000|2022-03-01 06:13:30|226.54|223.9|227.02|224.38|227.02|224.38|226.54|223.9|0
1646115220000|2022-03-01 06:13:40|227.1|224.46|227.26|224.62|227.26|224.62|227.1|224.46|0
1646115230000|2022-03-01 06:13:50|227.33|224.69|227.41|224.77|227.41|224.77|227.26|224.62|0
1646115240000|2022-03-01 06:14:00|227.33|224.69|227.33|224.69|227.33|224.69|227.26|224.62|0
1646115250000|2022-03-01 06:14:10|227.26|224.62|227.41|224.77|227.41|224.77|227.26|224.62|0
1646115260000|2022-03-01 06:14:20|227.26|224.62|227.33|224.69|227.33|224.69|227.26|224.62|0
1646115270000|2022-03-01 06:14:30|227.41|224.77|227.41|224.77|227.57|224.93|227.41|224.77|0
1646115280000|2022-03-01 06:14:40|227.26|224.62|227.57|224.93|227.57|224.93|227.26|224.62|0
1646115290000|2022-03-01 06:14:50|227.41|224.77|227.33|224.69|227.49|224.85|227.17|224.53|0
1646115300000|2022-03-01 06:15:00|227.41|224.77|227.25|224.61|227.49|224.85|227.25|224.61|0
1646115310000|2022-03-01 06:15:10|227.1|224.46|227.49|224.85|227.49|224.85|227.1|224.46|0
1646115320000|2022-03-01 06:15:20|227.57|224.93|227.57|224.93|227.57|224.93|227.41|224.77|0
1646115330000|2022-03-01 06:15:30|227.49|224.85|227.57|224.93|227.57|224.93|227.49|224.85|0
1646115340000|2022-03-01 06:15:40|227.41|224.77|227.33|224.69|227.41|224.77|227.25|224.61|0
1646115350000|2022-03-01 06:15:50|227.25|224.61|227.25|224.61|227.25|224.61|227.25|224.61|0
1646115360000|2022-03-01 06:16:00|227.41|224.77|227.41|224.77|227.41|224.77|227.33|224.69|0
1646115370000|2022-03-01 06:16:10|227.25|224.61|227.25|224.61|227.33|224.69|227.25|224.61|0
1646115380000|2022-03-01 06:16:20|227.33|224.69|227.41|224.77|227.41|224.77|227.33|224.69|0
1646115390000|2022-03-01 06:16:30|227.33|224.69|227.33|224.69|227.33|224.69|227.33|224.69|0
1646115400000|2022-03-01 06:16:40|227.25|224.61|227.17|224.53|227.25|224.61|227.17|224.53|0
1646115410000|2022-03-01 06:16:50|227.25|224.61|226.94|224.3|227.25|224.61|226.94|224.3|0
1646115420000|2022-03-01 06:17:00|226.85|224.21|226.94|224.3|226.94|224.3|226.85|224.21|0
1646115430000|2022-03-01 06:17:10|226.93|224.29|226.93|224.29|226.93|224.29|226.93|224.29|0
1646115440000|2022-03-01 06:17:20|227.25|224.61|227.41|224.77|227.41|224.77|227.25|224.61|0
1646115450000|2022-03-01 06:17:30|227.33|224.69|227.33|224.69|227.33|224.69|227.33|224.69|0
1646115460000|2022-03-01 06:17:40|227.41|224.77|227.41|224.77|227.41|224.77|227.41|224.77|0
1646115470000|2022-03-01 06:17:50|227.57|224.93|227.57|224.93|227.57|224.93|227.57|224.93|0
1646115480000|2022-03-01 06:18:00|227.64|225|227.73|225.09|227.73|225.09|227.64|225|0
1646115490000|2022-03-01 06:18:10|227.64|225|228.04|225.4|228.04|225.4|227.64|225|0
1646115500000|2022-03-01 06:18:20|227.89|225.25|228.12|225.48|228.36|225.72|227.89|225.25|0
1646115510000|2022-03-01 06:18:30|228.28|225.64|228.36|225.72|228.36|225.72|228.28|225.64|0
1646115520000|2022-03-01 06:18:40|228.28|225.64|228.6|225.96|228.6|225.96|228.28|225.64|0
1646115530000|2022-03-01 06:18:50|228.68|226.04|229|226.36|229|226.36|228.68|226.04|0
1646115540000|2022-03-01 06:19:00|228.92|226.28|229.07|226.43|229.07|226.43|228.92|226.28|0
1646115550000|2022-03-01 06:19:10|229|226.36|228.92|226.28|229|226.36|228.84|226.2|0
1646115560000|2022-03-01 06:19:20|228.84|226.2|229|226.36|229|226.36|228.84|226.2|0
1646115570000|2022-03-01 06:19:30|228.84|226.2|228.76|226.12|228.84|226.2|228.76|226.12|0
1646115580000|2022-03-01 06:19:40|228.68|226.04|228.2|225.56|228.68|226.04|228.2|225.56|0
1646115590000|2022-03-01 06:19:50|228.12|225.48|228.04|225.4|228.12|225.48|228.04|225.4|0
1646115600000|2022-03-01 06:20:00|228.6|225.96|228.12|225.48|228.6|225.96|228.12|225.48|0
1646115610000|2022-03-01 06:20:10|227.8|225.16|228.04|225.4|228.04|225.4|227.8|225.16|0
1646115620000|2022-03-01 06:20:20|227.96|225.32|228.36|225.72|228.36|225.72|227.96|225.32|0
1646115630000|2022-03-01 06:20:30|228.2|225.56|228.2|225.56|228.2|225.56|228.04|225.4|0
1646115640000|2022-03-01 06:20:40|228.36|225.72|228.59|225.95|228.59|225.95|228.28|225.64|0
1646115650000|2022-03-01 06:20:50|228.68|226.04|228.91|226.27|228.91|226.27|228.59|225.95|0
1646115660000|2022-03-01 06:21:00|228.84|226.2|228.75|226.11|228.84|226.2|228.75|226.11|0
1646115670000|2022-03-01 06:21:10|228.68|226.04|228.68|226.04|228.68|226.04|228.68|226.04|0
1646115680000|2022-03-01 06:21:20|228.84|226.2|228.84|226.2|228.84|226.2|228.84|226.2|0
1646115690000|2022-03-01 06:21:30|228.68|226.04|229|226.36|229|226.36|228.68|226.04|0
1646115700000|2022-03-01 06:21:40|228.91|226.27|228.84|226.2|228.91|226.27|228.68|226.04|0
1646115720000|2022-03-01 06:22:00|228.99|226.35|228.52|225.88|228.99|226.35|228.52|225.88|0
1646115730000|2022-03-01 06:22:10|228.36|225.72|228.52|225.88|228.52|225.88|228.36|225.72|0
1646115740000|2022-03-01 06:22:20|228.68|226.04|228.36|225.72|228.68|226.04|228.36|225.72|0
1646115750000|2022-03-01 06:22:30|228.68|226.04|228.68|226.04|228.68|226.04|228.68|226.04|0
1646115760000|2022-03-01 06:22:40|228.59|225.95|228.68|226.04|228.75|226.11|228.59|225.95|0
1646115770000|2022-03-01 06:22:50|228.75|226.11|228.68|226.04|228.75|226.11|228.68|226.04|0
1646115780000|2022-03-01 06:23:00|228.75|226.11|228.75|226.11|228.75|226.11|228.75|226.11|0
1646115790000|2022-03-01 06:23:10|228.67|226.03|228.83|226.19|228.83|226.19|228.67|226.03|0
1646115800000|2022-03-01 06:23:20|228.91|226.27|228.99|226.35|228.99|226.35|228.91|226.27|0
1646115810000|2022-03-01 06:23:30|229.31|226.67|229.07|226.43|229.31|226.67|229.07|226.43|0
1646115820000|2022-03-01 06:23:40|228.83|226.19|228.83|226.19|228.83|226.19|228.83|226.19|0
1646115830000|2022-03-01 06:23:50|228.91|226.27|228.91|226.27|228.99|226.35|228.91|226.27|0
1646115840000|2022-03-01 06:24:00|229.15|226.51|229.07|226.43|229.15|226.51|228.99|226.35|0
1646115850000|2022-03-01 06:24:10|229.15|226.51|229.47|226.83|229.47|226.83|229.07|226.43|0
1646115860000|2022-03-01 06:24:20|229.39|226.75|229.23|226.59|229.39|226.75|229.23|226.59|0
1646115870000|2022-03-01 06:24:30|229.31|226.67|229.31|226.67|229.31|226.67|229.31|226.67|0
1646115880000|2022-03-01 06:24:40|229.47|226.83|229.31|226.67|229.47|226.83|229.31|226.67|0
1646115890000|2022-03-01 06:24:50|229.47|226.83|229.79|227.15|229.79|227.15|229.47|226.83|0
1646115900000|2022-03-01 06:25:00|229.95|227.31|229.86|227.22|229.95|227.31|229.79|227.15|0
1646115910000|2022-03-01 06:25:10|229.63|226.99|229.63|226.99|229.63|226.99|229.63|226.99|0
1646115920000|2022-03-01 06:25:20|229.55|226.91|229.63|226.99|229.63|226.99|229.55|226.91|0
1646115930000|2022-03-01 06:25:30|229.79|227.15|229.31|226.67|229.79|227.15|229.31|226.67|0
1646115940000|2022-03-01 06:25:40|229.23|226.59|229.47|226.83|229.47|226.83|229.23|226.59|0
1646115950000|2022-03-01 06:25:50|229.31|226.67|229.15|226.51|229.31|226.67|229.15|226.51|0
1646115960000|2022-03-01 06:26:00|229.31|226.67|229.31|226.67|229.31|226.67|229.31|226.67|0
1646115970000|2022-03-01 06:26:10|229.15|226.51|228.99|226.35|229.15|226.51|228.99|226.35|0
1646115980000|2022-03-01 06:26:20|228.91|226.27|228.99|226.35|228.99|226.35|228.91|226.27|0
1646115990000|2022-03-01 06:26:30|229.15|226.51|228.83|226.19|229.15|226.51|228.83|226.19|0
1646116000000|2022-03-01 06:26:40|228.91|226.27|228.99|226.35|228.99|226.35|228.91|226.27|0
1646116010000|2022-03-01 06:26:50|228.91|226.27|229.15|226.51|229.15|226.51|228.91|226.27|0
1646116020000|2022-03-01 06:27:00|229.07|226.43|229.15|226.51|229.15|226.51|229.07|226.43|0
1646116030000|2022-03-01 06:27:10|228.83|226.19|228.75|226.11|228.83|226.19|228.75|226.11|0
1646116040000|2022-03-01 06:27:20|228.83|226.19|228.91|226.27|228.91|226.27|228.75|226.11|0
1646116050000|2022-03-01 06:27:30|228.99|226.35|229.15|226.51|229.15|226.51|228.83|226.19|0
1646116060000|2022-03-01 06:27:40|229.31|226.67|229.22|226.58|229.31|226.67|229.22|226.58|0
1646116070000|2022-03-01 06:27:50|229.31|226.67|229.22|226.58|229.31|226.67|229.22|226.58|0
1646116080000|2022-03-01 06:28:00|229.31|226.67|229.62|226.98|229.62|226.98|229.31|226.67|0
1646116090000|2022-03-01 06:28:10|229.78|227.14|229.78|227.14|229.78|227.14|229.78|227.14|0
1646116100000|2022-03-01 06:28:20|229.62|226.98|229.62|226.98|229.62|226.98|229.62|226.98|0
1646116110000|2022-03-01 06:28:30|229.78|227.14|229.7|227.06|229.78|227.14|229.7|227.06|0
1646116120000|2022-03-01 06:28:40|229.78|227.14|229.94|227.3|229.94|227.3|229.78|227.14|0
1646116130000|2022-03-01 06:28:50|230.1|227.46|230.74|228.1|230.74|228.1|230.1|227.46|0
1646116140000|2022-03-01 06:29:00|231.22|228.58|231.22|228.58|231.38|228.74|231.22|228.58|0
1646116150000|2022-03-01 06:29:10|231.46|228.82|231.38|228.74|231.46|228.82|231.22|228.58|0
1646116160000|2022-03-01 06:29:20|231.7|229.06|231.86|229.22|231.94|229.3|231.7|229.06|0
1646116170000|2022-03-01 06:29:30|232.02|229.38|231.86|229.22|232.02|229.38|231.86|229.22|0
1646116180000|2022-03-01 06:29:40|231.78|229.14|231.62|228.98|231.78|229.14|231.62|228.98|0
1646116190000|2022-03-01 06:29:50|231.54|228.9|231.7|229.06|231.86|229.22|231.54|228.9|0
1646116200000|2022-03-01 06:30:00|231.78|229.14|231.7|229.06|231.78|229.14|231.7|229.06|0
1646116210000|2022-03-01 06:30:10|231.78|229.14|232.26|229.62|232.26|229.62|231.7|229.06|0
1646116220000|2022-03-01 06:30:20|232.34|229.7|232.34|229.7|232.5|229.86|232.34|229.7|0
1646116230000|2022-03-01 06:30:30|232.42|229.78|232.42|229.78|232.42|229.78|232.34|229.7|0
1646116240000|2022-03-01 06:30:40|232.34|229.7|232.26|229.62|232.34|229.7|232.26|229.62|0
1646116250000|2022-03-01 06:30:50|232.34|229.7|232.42|229.78|232.42|229.78|232.26|229.62|0
1646116260000|2022-03-01 06:31:00|232.26|229.62|232.1|229.46|232.42|229.78|232.1|229.46|0
1646116270000|2022-03-01 06:31:10|232.02|229.38|232.02|229.38|232.1|229.46|232.02|229.38|0
1646116280000|2022-03-01 06:31:20|231.94|229.3|231.94|229.3|231.94|229.3|231.94|229.3|0
1646116290000|2022-03-01 06:31:30|232.02|229.38|231.86|229.22|232.02|229.38|231.86|229.22|0
1646116300000|2022-03-01 06:31:40|231.78|229.14|231.86|229.22|231.86|229.22|231.78|229.14|0
1646116310000|2022-03-01 06:31:50|232.02|229.38|232.18|229.54|232.18|229.54|232.02|229.38|0
1646116320000|2022-03-01 06:32:00|232.34|229.7|231.7|229.06|232.34|229.7|231.7|229.06|0
1646116330000|2022-03-01 06:32:10|232.18|229.54|232.1|229.46|232.18|229.54|232.02|229.38|0
1646116340000|2022-03-01 06:32:20|232.02|229.38|232.5|229.86|232.5|229.86|232.02|229.38|0
1646116350000|2022-03-01 06:32:30|232.58|229.94|232.66|230.02|232.66|230.02|232.58|229.94|0
1646116360000|2022-03-01 06:32:40|232.5|229.86|232.42|229.78|232.5|229.86|232.42|229.78|0
1646116370000|2022-03-01 06:32:50|232.5|229.86|232.34|229.7|232.5|229.86|232.34|229.7|0
1646116380000|2022-03-01 06:33:00|232.42|229.78|232.18|229.54|232.42|229.78|232.18|229.54|0
1646116390000|2022-03-01 06:33:10|232.34|229.7|232.5|229.86|232.5|229.86|232.34|229.7|0
1646116400000|2022-03-01 06:33:20|232.34|229.7|232.34|229.7|232.5|229.86|232.34|229.7|0
1646116410000|2022-03-01 06:33:30|232.25|229.61|232.5|229.86|232.5|229.86|232.25|229.61|0
1646116420000|2022-03-01 06:33:40|232.34|229.7|232.25|229.61|232.5|229.86|232.25|229.61|0
1646116430000|2022-03-01 06:33:50|232.5|229.86|232.5|229.86|232.5|229.86|232.5|229.86|0
1646116440000|2022-03-01 06:34:00|231.86|229.22|232.18|229.54|232.18|229.54|231.86|229.22|0
1646116450000|2022-03-01 06:34:10|232.09|229.45|232.09|229.45|232.09|229.45|232.09|229.45|0
1646116460000|2022-03-01 06:34:20|232.18|229.54|232.18|229.54|232.18|229.54|232.18|229.54|0
1646116470000|2022-03-01 06:34:30|232.25|229.61|232.5|229.86|232.5|229.86|232.25|229.61|0
1646116480000|2022-03-01 06:34:40|232.34|229.7|232.25|229.61|232.34|229.7|232.18|229.54|0
1646116490000|2022-03-01 06:34:50|232.34|229.7|232.34|229.7|232.34|229.7|232.25|229.61|0
1646116500000|2022-03-01 06:35:00|232.89|230.25|232.98|230.34|233.14|230.5|232.89|230.25|0
1646116510000|2022-03-01 06:35:10|232.89|230.25|232.98|230.34|232.98|230.34|232.82|230.18|0
1646116520000|2022-03-01 06:35:20|233.14|230.5|233.14|230.5|233.14|230.5|233.14|230.5|0
1646116530000|2022-03-01 06:35:30|232.98|230.34|232.57|229.93|232.98|230.34|232.5|229.86|0
1646116540000|2022-03-01 06:35:40|232.82|230.18|232.73|230.09|232.82|230.18|232.73|230.09|0
1646116550000|2022-03-01 06:35:50|232.66|230.02|232.34|229.7|232.66|230.02|232.34|229.7|0
1646116560000|2022-03-01 06:36:00|232.33|229.69|232.66|230.02|232.66|230.02|232.33|229.69|0
1646116570000|2022-03-01 06:36:10|232.5|229.86|232.82|230.18|232.82|230.18|232.5|229.86|0
1646116580000|2022-03-01 06:36:20|232.66|230.02|232.41|229.77|232.66|230.02|232.41|229.77|0
1646116590000|2022-03-01 06:36:30|232.49|229.85|232.33|229.69|232.49|229.85|232.33|229.69|0
1646116600000|2022-03-01 06:36:40|232.25|229.61|232.33|229.69|232.33|229.69|232.25|229.61|0
1646116610000|2022-03-01 06:36:50|232.41|229.77|232.17|229.53|232.41|229.77|232.17|229.53|0
1646116620000|2022-03-01 06:37:00|232.33|229.69|232.09|229.45|232.41|229.77|232.09|229.45|0
1646116630000|2022-03-01 06:37:10|232.01|229.37|232.01|229.37|232.01|229.37|232.01|229.37|0
1646116640000|2022-03-01 06:37:20|231.69|229.05|231.61|228.97|231.85|229.21|231.61|228.97|0
1646116650000|2022-03-01 06:37:30|231.85|229.21|231.69|229.05|231.85|229.21|231.69|229.05|0
1646116660000|2022-03-01 06:37:40|231.53|228.89|231.93|229.29|231.93|229.29|231.53|228.89|0
1646116670000|2022-03-01 06:37:50|232.01|229.37|231.85|229.21|232.01|229.37|231.85|229.21|0
1646116680000|2022-03-01 06:38:00|232.01|229.37|231.85|229.21|232.01|229.37|231.85|229.21|0
1646116690000|2022-03-01 06:38:10|231.93|229.29|232.01|229.37|232.01|229.37|231.93|229.29|0
1646116700000|2022-03-01 06:38:20|232.09|229.45|232.01|229.37|232.17|229.53|232.01|229.37|0
1646116710000|2022-03-01 06:38:30|232.17|229.53|231.85|229.21|232.17|229.53|231.85|229.21|0
1646116720000|2022-03-01 06:38:40|231.61|228.97|231.85|229.21|231.85|229.21|231.61|228.97|0
1646116730000|2022-03-01 06:38:50|232.01|229.37|232.17|229.53|232.17|229.53|231.93|229.29|0
1646116740000|2022-03-01 06:39:00|232.09|229.45|232.09|229.45|232.09|229.45|232.01|229.37|0
1646116750000|2022-03-01 06:39:10|232.17|229.53|232.17|229.53|232.33|229.69|232.17|229.53|0
1646116760000|2022-03-01 06:39:20|232.25|229.61|232.41|229.77|232.41|229.77|232.25|229.61|0
1646116770000|2022-03-01 06:39:30|232.49|229.85|232.65|230.01|232.65|230.01|232.49|229.85|0
1646116780000|2022-03-01 06:39:40|232.49|229.85|232.41|229.77|232.49|229.85|232.41|229.77|0
1646116790000|2022-03-01 06:39:50|232.49|229.85|232.33|229.69|232.49|229.85|232.33|229.69|0
1646116800000|2022-03-01 06:40:00|232.49|229.85|232.49|229.85|232.49|229.85|232.49|229.85|0
1646116810000|2022-03-01 06:40:10|232.65|230.01|232.81|230.17|232.81|230.17|232.65|230.01|0
1646116820000|2022-03-01 06:40:20|232.89|230.25|232.97|230.33|232.97|230.33|232.89|230.25|0
1646116830000|2022-03-01 06:40:30|232.65|230.01|232.49|229.85|232.65|230.01|232.49|229.85|0
1646116840000|2022-03-01 06:40:40|232.65|230.01|232.81|230.17|232.81|230.17|232.65|230.01|0
1646116850000|2022-03-01 06:40:50|232.97|230.33|233.45|230.81|233.45|230.81|232.97|230.33|0
1646116860000|2022-03-01 06:41:00|233.61|230.97|233.37|230.73|233.61|230.97|233.37|230.73|0
1646116870000|2022-03-01 06:41:10|233.45|230.81|233.69|231.05|233.69|231.05|233.45|230.81|0
1646116880000|2022-03-01 06:41:20|233.53|230.89|233.77|231.13|233.77|231.13|233.53|230.89|0
1646116890000|2022-03-01 06:41:30|233.45|230.81|233.61|230.97|233.61|230.97|233.45|230.81|0
1646116900000|2022-03-01 06:41:40|233.77|231.13|233.61|230.97|233.77|231.13|233.61|230.97|0
1646116910000|2022-03-01 06:41:50|233.53|230.89|233.29|230.65|233.53|230.89|233.29|230.65|0
1646116920000|2022-03-01 06:42:00|233.45|230.81|233.29|230.65|233.45|230.81|233.29|230.65|0
1646116930000|2022-03-01 06:42:10|233.45|230.81|233.45|230.81|233.45|230.81|233.45|230.81|0
1646116940000|2022-03-01 06:42:20|233.53|230.89|233.13|230.49|233.53|230.89|233.13|230.49|0
1646116950000|2022-03-01 06:42:30|233.29|230.65|233.21|230.57|233.29|230.65|233.21|230.57|0
1646116960000|2022-03-01 06:42:40|233.13|230.49|233.29|230.65|233.45|230.81|233.13|230.49|0
1646116970000|2022-03-01 06:42:50|233.21|230.57|233.05|230.41|233.29|230.65|233.05|230.41|0
1646116980000|2022-03-01 06:43:00|232.89|230.25|232.97|230.33|233.21|230.57|232.89|230.25|0
1646116990000|2022-03-01 06:43:10|232.89|230.25|232.97|230.33|232.97|230.33|232.89|230.25|0
1646117000000|2022-03-01 06:43:20|233.13|230.49|233.13|230.49|233.13|230.49|233.05|230.41|0
1646117010000|2022-03-01 06:43:30|232.97|230.33|232.81|230.17|232.97|230.33|232.81|230.17|0
1646117020000|2022-03-01 06:43:40|232.72|230.08|232.81|230.17|232.81|230.17|232.72|230.08|0
1646117030000|2022-03-01 06:43:50|232.65|230.01|232.65|230.01|232.65|230.01|232.65|230.01|0
1646117040000|2022-03-01 06:44:00|232.72|230.08|232.88|230.24|232.97|230.33|232.72|230.08|0
1646117050000|2022-03-01 06:44:10|232.81|230.17|233.04|230.4|233.04|230.4|232.81|230.17|0
1646117060000|2022-03-01 06:44:20|232.81|230.17|232.81|230.17|232.88|230.24|232.81|230.17|0
1646117070000|2022-03-01 06:44:30|232.56|229.92|232.65|230.01|232.65|230.01|232.56|229.92|0
1646117080000|2022-03-01 06:44:40|232.49|229.85|232.56|229.92|232.65|230.01|232.49|229.85|0
1646117090000|2022-03-01 06:44:50|232.65|230.01|232.65|230.01|232.65|230.01|232.48|229.84|0
1646117100000|2022-03-01 06:45:00|232.72|230.08|232.97|230.33|232.97|230.33|232.72|230.08|0
1646117110000|2022-03-01 06:45:10|232.72|230.08|232.81|230.17|232.81|230.17|232.72|230.08|0
1646117120000|2022-03-01 06:45:20|232.88|230.24|232.97|230.33|232.97|230.33|232.88|230.24|0
1646117130000|2022-03-01 06:45:30|232.81|230.17|232.81|230.17|232.81|230.17|232.81|230.17|0
1646117140000|2022-03-01 06:45:40|232.72|230.08|232.64|230|232.72|230.08|232.64|230|0
1646117150000|2022-03-01 06:45:50|232.88|230.24|232.8|230.16|232.88|230.24|232.8|230.16|0
1646117160000|2022-03-01 06:46:00|232.97|230.33|233.45|230.81|233.45|230.81|232.97|230.33|0
1646117170000|2022-03-01 06:46:10|233.52|230.88|233.61|230.97|233.61|230.97|233.45|230.81|0
1646117180000|2022-03-01 06:46:20|233.52|230.88|233.45|230.81|233.61|230.97|233.45|230.81|0
1646117200000|2022-03-01 06:46:40|233.52|230.88|233.45|230.81|233.52|230.88|233.45|230.81|0
1646117210000|2022-03-01 06:46:50|233.29|230.65|232.96|230.32|233.29|230.65|232.96|230.32|0
1646117220000|2022-03-01 06:47:00|233.04|230.4|233.04|230.4|233.29|230.65|233.04|230.4|0
1646117230000|2022-03-01 06:47:10|232.96|230.32|232.96|230.32|233.04|230.4|232.96|230.32|0
1646117240000|2022-03-01 06:47:20|233.04|230.4|232.96|230.32|233.04|230.4|232.96|230.32|0
1646117250000|2022-03-01 06:47:30|232.88|230.24|232.8|230.16|232.96|230.32|232.8|230.16|0
1646117260000|2022-03-01 06:47:40|232.64|230|232.48|229.84|232.64|230|232.48|229.84|0
1646117270000|2022-03-01 06:47:50|232.4|229.76|232.32|229.68|232.48|229.84|232.32|229.68|0
1646117280000|2022-03-01 06:48:00|232.48|229.84|232.48|229.84|232.48|229.84|232.32|229.68|0
1646117290000|2022-03-01 06:48:10|232.4|229.76|232.32|229.68|232.48|229.84|232.32|229.68|0
1646117300000|2022-03-01 06:48:20|232.4|229.76|232.4|229.76|232.64|230|232.4|229.76|0
1646117310000|2022-03-01 06:48:30|232.24|229.6|232.32|229.68|232.32|229.68|232.24|229.6|0
1646117320000|2022-03-01 06:48:40|232|229.36|231.84|229.2|232|229.36|231.84|229.2|0
1646117330000|2022-03-01 06:48:50|232|229.36|231.68|229.04|232|229.36|231.68|229.04|0
1646117340000|2022-03-01 06:49:00|231.52|228.88|231.52|228.88|231.52|228.88|231.52|228.88|0
1646117350000|2022-03-01 06:49:10|231.2|228.56|231.52|228.88|231.52|228.88|231.2|228.56|0
1646117360000|2022-03-01 06:49:20|231.59|228.95|231.52|228.88|231.59|228.95|231.52|228.88|0
1646117370000|2022-03-01 06:49:30|231.59|228.95|231.75|229.11|231.75|229.11|231.59|228.95|0
1646117380000|2022-03-01 06:49:40|231.84|229.2|231.84|229.2|231.84|229.2|231.84|229.2|0
1646117390000|2022-03-01 06:49:50|232|229.36|232.07|229.43|232.23|229.59|232|229.36|0
1646117400000|2022-03-01 06:50:00|232.16|229.52|231.84|229.2|232.16|229.52|231.84|229.2|0
1646117410000|2022-03-01 06:50:10|232|229.36|232.16|229.52|232.16|229.52|232|229.36|0
1646117420000|2022-03-01 06:50:20|232.07|229.43|231.84|229.2|232.07|229.43|231.84|229.2|0
1646117440000|2022-03-01 06:50:40|231.68|229.04|231.68|229.04|231.84|229.2|231.68|229.04|0
1646117450000|2022-03-01 06:50:50|232.32|229.68|232.48|229.84|232.64|230|232.32|229.68|0
1646117460000|2022-03-01 06:51:00|232.64|230|232.72|230.08|232.72|230.08|232.55|229.91|0
1646117470000|2022-03-01 06:51:10|232.8|230.16|232.8|230.16|232.8|230.16|232.64|230|0
1646117480000|2022-03-01 06:51:20|232.64|230|232.64|230|232.71|230.07|232.64|230|0
1646117500000|2022-03-01 06:51:40|232.96|230.32|233.12|230.48|233.12|230.48|232.96|230.32|0
1646117510000|2022-03-01 06:51:50|233.28|230.64|233.2|230.56|233.28|230.64|233.2|230.56|0
1646117520000|2022-03-01 06:52:00|232.96|230.32|232.8|230.16|232.96|230.32|232.8|230.16|0
1646117530000|2022-03-01 06:52:10|232.64|230|232.64|230|232.64|230|232.64|230|0
1646117540000|2022-03-01 06:52:20|232.87|230.23|232.87|230.23|232.87|230.23|232.8|230.16|0
1646117550000|2022-03-01 06:52:30|232.8|230.16|232.64|230|232.8|230.16|232.55|229.91|0
1646117560000|2022-03-01 06:52:40|232.32|229.68|232.31|229.67|232.32|229.68|232.15|229.51|0
1646117570000|2022-03-01 06:52:50|232.15|229.51|232.31|229.67|232.31|229.67|232.15|229.51|0
1646117580000|2022-03-01 06:53:00|232.15|229.51|232.15|229.51|232.15|229.51|232.15|229.51|0
1646117590000|2022-03-01 06:53:10|231.99|229.35|231.83|229.19|231.99|229.35|231.83|229.19|0
1646117600000|2022-03-01 06:53:20|231.75|229.11|231.99|229.35|231.99|229.35|231.75|229.11|0
1646117610000|2022-03-01 06:53:30|232.15|229.51|232.15|229.51|232.15|229.51|232.15|229.51|0
1646117620000|2022-03-01 06:53:40|232.07|229.43|231.99|229.35|232.07|229.43|231.99|229.35|0
1646117630000|2022-03-01 06:53:50|231.91|229.27|231.91|229.27|231.91|229.27|231.91|229.27|0
1646117640000|2022-03-01 06:54:00|231.83|229.19|231.83|229.19|231.91|229.27|231.83|229.19|0
1646117650000|2022-03-01 06:54:10|231.75|229.11|231.51|228.87|231.83|229.19|231.51|228.87|0
1646117660000|2022-03-01 06:54:20|231.75|229.11|231.51|228.87|231.75|229.11|231.51|228.87|0
1646117670000|2022-03-01 06:54:30|231.35|228.71|231.35|228.71|231.35|228.71|231.35|228.71|0
1646117680000|2022-03-01 06:54:40|231.43|228.79|231.43|228.79|231.43|228.79|231.43|228.79|0
1646117690000|2022-03-01 06:54:50|231.35|228.71|231.59|228.95|231.59|228.95|231.35|228.71|0
1646117700000|2022-03-01 06:55:00|231.51|228.87|231.27|228.63|231.51|228.87|231.19|228.55|0
1646117710000|2022-03-01 06:55:10|231.19|228.55|231.19|228.55|231.19|228.55|231.19|228.55|0
1646117720000|2022-03-01 06:55:20|231.27|228.63|231.27|228.63|231.27|228.63|231.27|228.63|0
1646117730000|2022-03-01 06:55:30|231.35|228.71|231.51|228.87|231.51|228.87|231.35|228.71|0
1646117740000|2022-03-01 06:55:40|231.59|228.95|231.51|228.87|231.59|228.95|231.51|228.87|0
1646117750000|2022-03-01 06:55:50|231.59|228.95|231.59|228.95|231.59|228.95|231.59|228.95|0
1646117760000|2022-03-01 06:56:00|231.51|228.87|231.43|228.79|231.51|228.87|231.43|228.79|0
1646117770000|2022-03-01 06:56:10|231.35|228.71|231.35|228.71|231.35|228.71|231.27|228.63|0
1646117780000|2022-03-01 06:56:20|231.19|228.55|231.27|228.63|231.27|228.63|231.19|228.55|0
1646117790000|2022-03-01 06:56:30|231.35|228.71|231.51|228.87|231.51|228.87|231.35|228.71|0
1646117800000|2022-03-01 06:56:40|231.43|228.79|231.83|229.19|231.83|229.19|231.43|228.79|0
1646117810000|2022-03-01 06:56:50|231.75|229.11|231.67|229.03|231.83|229.19|231.67|229.03|0
1646117820000|2022-03-01 06:57:00|231.83|229.19|231.75|229.11|231.83|229.19|231.59|228.95|0
1646117830000|2022-03-01 06:57:10|231.59|228.95|231.67|229.03|231.67|229.03|231.51|228.87|0
1646117840000|2022-03-01 06:57:20|231.75|229.11|231.74|229.1|231.75|229.11|231.67|229.03|0
1646117850000|2022-03-01 06:57:30|231.83|229.19|231.99|229.35|231.99|229.35|231.83|229.19|0
1646117860000|2022-03-01 06:57:40|232.31|229.67|232.47|229.83|232.47|229.83|232.31|229.67|0
1646117870000|2022-03-01 06:57:50|232.63|229.99|232.63|229.99|232.71|230.07|232.63|229.99|0
1646117880000|2022-03-01 06:58:00|232.47|229.83|232.47|229.83|232.47|229.83|232.47|229.83|0
1646117890000|2022-03-01 06:58:10|232.63|229.99|232.63|229.99|232.63|229.99|232.63|229.99|0
1646117900000|2022-03-01 06:58:20|232.79|230.15|233.11|230.47|233.11|230.47|232.79|230.15|0
1646117910000|2022-03-01 06:58:30|233.19|230.55|233.11|230.47|233.27|230.63|233.11|230.47|0
1646117930000|2022-03-01 06:58:50|233.27|230.63|233.27|230.63|233.27|230.63|233.27|230.63|0
1646117940000|2022-03-01 06:59:00|233.43|230.79|233.27|230.63|233.43|230.79|233.27|230.63|0
1646117960000|2022-03-01 06:59:20|233.11|230.47|233.03|230.39|233.19|230.55|233.03|230.39|0
1646117970000|2022-03-01 06:59:30|233.11|230.47|232.95|230.31|233.11|230.47|232.95|230.31|0
1646117980000|2022-03-01 06:59:40|233.03|230.39|233.03|230.39|233.03|230.39|233.03|230.39|0
1646117990000|2022-03-01 06:59:50|233.11|230.47|233.11|230.47|233.11|230.47|232.95|230.31|0
1646118000000|2022-03-01 07:00:00|232.95|230.31|232.79|230.15|232.95|230.31|232.79|230.15|0
1646118010000|2022-03-01 07:00:10|232.95|230.31|233.43|230.79|233.43|230.79|232.95|230.31|0
1646118020000|2022-03-01 07:00:20|233.11|230.47|233.11|230.47|233.11|230.47|232.95|230.31|0
1646118030000|2022-03-01 07:00:30|233.03|230.39|232.95|230.31|233.03|230.39|232.95|230.31|0
1646118040000|2022-03-01 07:00:40|233.11|230.47|232.79|230.15|233.11|230.47|232.79|230.15|0
1646118050000|2022-03-01 07:00:50|232.63|229.99|232.7|230.06|232.7|230.06|232.63|229.99|0
1646118060000|2022-03-01 07:01:00|232.79|230.15|233.43|230.79|233.43|230.79|232.79|230.15|0
1646118070000|2022-03-01 07:01:10|234.07|231.43|234.47|231.83|234.47|231.83|234.07|231.43|0
1646118080000|2022-03-01 07:01:20|234.8|232.16|234.72|232.08|234.8|232.16|234.72|232.08|0
1646118090000|2022-03-01 07:01:30|234.56|231.92|234.56|231.92|234.56|231.92|234.56|231.92|0
1646118100000|2022-03-01 07:01:40|234.72|232.08|234.56|231.92|234.72|232.08|234.56|231.92|0
1646118110000|2022-03-01 07:01:50|234.4|231.76|234.47|231.83|234.72|232.08|234.4|231.76|0
1646118120000|2022-03-01 07:02:00|233.67|231.03|232.7|230.06|233.67|231.03|232.7|230.06|0
1646118130000|2022-03-01 07:02:10|232.79|230.15|232.86|230.22|232.86|230.22|232.79|230.15|0
1646118140000|2022-03-01 07:02:20|232.95|230.31|232.79|230.15|232.95|230.31|232.79|230.15|0
1646118150000|2022-03-01 07:02:30|232.86|230.22|232.62|229.98|232.86|230.22|232.62|229.98|0
1646118160000|2022-03-01 07:02:40|232.78|230.14|232.78|230.14|232.78|230.14|232.78|230.14|0
1646118170000|2022-03-01 07:02:50|233.11|230.47|233.43|230.79|233.5|230.86|233.11|230.47|0
1646118180000|2022-03-01 07:03:00|233.34|230.7|232.86|230.22|233.67|231.03|232.86|230.22|0
1646118190000|2022-03-01 07:03:10|233.02|230.38|232.78|230.14|233.02|230.38|232.78|230.14|0
1646118200000|2022-03-01 07:03:20|232.62|229.98|232.7|230.06|232.7|230.06|232.62|229.98|0
1646118210000|2022-03-01 07:03:30|232.62|229.98|232.14|229.5|232.62|229.98|231.98|229.34|0
1646118220000|2022-03-01 07:03:40|232.46|229.82|232.62|229.98|232.62|229.98|232.46|229.82|0
1646118230000|2022-03-01 07:03:50|232.46|229.82|232.46|229.82|232.46|229.82|232.3|229.66|0
1646118240000|2022-03-01 07:04:00|232.38|229.74|232.3|229.66|232.46|229.82|232.3|229.66|0
1646118250000|2022-03-01 07:04:10|232.22|229.58|232.3|229.66|232.3|229.66|232.14|229.5|0
1646118260000|2022-03-01 07:04:20|232.22|229.58|232.62|229.98|232.62|229.98|232.22|229.58|0
1646118270000|2022-03-01 07:04:30|232.7|230.06|233.43|230.79|233.43|230.79|232.7|230.06|0
1646118280000|2022-03-01 07:04:40|233.59|230.95|233.59|230.95|233.59|230.95|233.59|230.95|0
1646118290000|2022-03-01 07:04:50|233.75|231.11|233.66|231.02|233.75|231.11|233.66|231.02|0
1646118300000|2022-03-01 07:05:00|233.59|230.95|233.59|230.95|233.91|231.27|233.59|230.95|0
1646118310000|2022-03-01 07:05:10|233.66|231.02|233.42|230.78|233.66|231.02|233.42|230.78|0
1646118320000|2022-03-01 07:05:20|233.59|230.95|233.75|231.11|233.82|231.18|233.59|230.95|0
1646118330000|2022-03-01 07:05:30|233.66|231.02|234.07|231.43|234.07|231.43|233.66|231.02|0
1646118340000|2022-03-01 07:05:40|234.31|231.67|234.23|231.59|234.31|231.67|234.23|231.59|0
1646118350000|2022-03-01 07:05:50|234.55|231.91|234.71|232.07|234.71|232.07|234.55|231.91|0
1646118360000|2022-03-01 07:06:00|234.87|232.23|235.04|232.4|235.04|232.4|234.87|232.23|0
1646118370000|2022-03-01 07:06:10|234.95|232.31|240.88|238.24|240.88|238.24|234.95|232.31|0
1646118380000|2022-03-01 07:06:20|240.8|238.16|240.39|237.75|240.8|238.16|240.23|237.59|0
1646118390000|2022-03-01 07:06:30|239.9|237.26|239.74|237.1|239.9|237.26|239.58|236.94|0
1646118400000|2022-03-01 07:06:40|239.33|236.69|239.74|237.1|239.74|237.1|239.17|236.53|0
1646118410000|2022-03-01 07:06:50|240.07|237.43|240.23|237.59|240.56|237.92|240.07|237.43|0
1646118420000|2022-03-01 07:07:00|239.9|237.26|240.39|237.75|240.39|237.75|239.09|236.45|0
1646118430000|2022-03-01 07:07:10|239.9|237.26|239.98|237.34|240.31|237.67|239.9|237.26|0
1646118440000|2022-03-01 07:07:20|239.82|237.18|240.07|237.43|240.23|237.59|239.82|237.18|0
1646118450000|2022-03-01 07:07:30|239.74|237.1|239.82|237.18|240.14|237.5|239.74|237.1|0
1646118460000|2022-03-01 07:07:40|240.56|237.92|241.94|239.3|241.94|239.3|240.56|237.92|0
1646118470000|2022-03-01 07:07:50|241.7|239.06|243.42|240.78|243.42|240.78|241.7|239.06|0
1646118480000|2022-03-01 07:08:00|243.83|241.19|243.18|240.54|243.83|241.19|243.18|240.54|0
1646118490000|2022-03-01 07:08:10|243.51|240.87|243.34|240.7|244.16|241.52|243.34|240.7|0
1646118500000|2022-03-01 07:08:20|244|241.36|244.16|241.52|244.16|241.52|244|241.36|0
1646118510000|2022-03-01 07:08:30|244.08|241.44|244.99|242.35|244.99|242.35|244.08|241.44|0
1646118520000|2022-03-01 07:08:40|244.9|242.26|244.9|242.26|245.23|242.59|244.9|242.26|0
1646118530000|2022-03-01 07:08:50|244.49|241.85|244.66|242.02|244.74|242.1|244.49|241.85|0
1646118540000|2022-03-01 07:09:00|244.41|241.77|244|241.36|244.41|241.77|243.91|241.27|0
1646118550000|2022-03-01 07:09:10|244.16|241.52|243.83|241.19|244.16|241.52|243.83|241.19|0
1646118560000|2022-03-01 07:09:20|243.91|241.27|243.67|241.03|243.91|241.27|243.67|241.03|0
1646118570000|2022-03-01 07:09:30|243.25|240.61|243.17|240.53|243.25|240.61|243.09|240.45|0
1646118580000|2022-03-01 07:09:40|243.34|240.7|243.01|240.37|243.34|240.7|243.01|240.37|0
1646118590000|2022-03-01 07:09:50|243.42|240.78|243.83|241.19|243.83|241.19|243.09|240.45|0
1646118600000|2022-03-01 07:10:00|244.08|241.44|244.24|241.6|244.33|241.69|243.83|241.19|0
1646118610000|2022-03-01 07:10:10|244|241.36|244.4|241.76|244.4|241.76|244|241.36|0
1646118620000|2022-03-01 07:10:20|244|241.36|243.83|241.19|244.16|241.52|243.83|241.19|0
1646118630000|2022-03-01 07:10:30|243.34|240.7|243.5|240.86|243.5|240.86|243.17|240.53|0
1646118640000|2022-03-01 07:10:40|243.42|240.78|243.09|240.45|243.42|240.78|243.09|240.45|0
1646118650000|2022-03-01 07:10:50|243.01|240.37|243.25|240.61|243.25|240.61|243.01|240.37|0
1646118660000|2022-03-01 07:11:00|243.34|240.7|242.84|240.2|243.5|240.86|242.84|240.2|0
1646118670000|2022-03-01 07:11:10|242.92|240.28|242.84|240.2|242.92|240.28|242.84|240.2|0
1646118680000|2022-03-01 07:11:20|242.76|240.12|243.09|240.45|243.09|240.45|242.76|240.12|0
1646118690000|2022-03-01 07:11:30|242.84|240.2|242.92|240.28|242.92|240.28|242.84|240.2|0
1646118700000|2022-03-01 07:11:40|242.68|240.04|242.35|239.71|242.68|240.04|242.35|239.71|0
1646118710000|2022-03-01 07:11:50|242.19|239.55|241.37|238.73|242.19|239.55|241.37|238.73|0
1646118720000|2022-03-01 07:12:00|241.53|238.89|242.1|239.46|242.1|239.46|241.53|238.89|0
1646118730000|2022-03-01 07:12:10|241.77|239.13|241.77|239.13|241.94|239.3|241.53|238.89|0
1646118740000|2022-03-01 07:12:20|241.86|239.22|241.28|238.64|241.86|239.22|241.28|238.64|0
1646118750000|2022-03-01 07:12:30|241.37|238.73|241.37|238.73|241.37|238.73|241.28|238.64|0
1646118760000|2022-03-01 07:12:40|241.61|238.97|241.2|238.56|241.61|238.97|241.2|238.56|0
1646118770000|2022-03-01 07:12:50|241.28|238.64|241.12|238.48|241.45|238.81|241.12|238.48|0
1646118780000|2022-03-01 07:13:00|240.95|238.31|241.12|238.48|241.12|238.48|240.95|238.31|0
1646118790000|2022-03-01 07:13:10|241.04|238.4|240.39|237.75|241.04|238.4|240.39|237.75|0
1646118800000|2022-03-01 07:13:20|240.46|237.82|240.3|237.66|240.46|237.82|240.3|237.66|0
1646118810000|2022-03-01 07:13:30|240.39|237.75|240.46|237.82|240.63|237.99|240.39|237.75|0
1646118820000|2022-03-01 07:13:40|240.63|237.99|240.95|238.31|241.04|238.4|240.63|237.99|0
1646118830000|2022-03-01 07:13:50|240.88|238.24|240.55|237.91|240.88|238.24|240.46|237.82|0
1646118840000|2022-03-01 07:14:00|240.79|238.15|241.44|238.8|241.61|238.97|240.79|238.15|0
1646118850000|2022-03-01 07:14:10|241.61|238.97|241.44|238.8|241.86|239.22|241.44|238.8|0
1646118860000|2022-03-01 07:14:20|241.04|238.4|240.79|238.15|241.12|238.48|240.79|238.15|0
1646118870000|2022-03-01 07:14:30|240.87|238.23|240.71|238.07|240.87|238.23|240.55|237.91|0
1646118880000|2022-03-01 07:14:40|240.55|237.91|240.46|237.82|240.55|237.91|240.46|237.82|0
1646118890000|2022-03-01 07:14:50|240.38|237.74|240.63|237.99|240.63|237.99|240.38|237.74|0
1646118900000|2022-03-01 07:15:00|240.71|238.07|241.04|238.4|241.04|238.4|240.63|237.99|0
1646118910000|2022-03-01 07:15:10|241.86|239.22|241.69|239.05|241.86|239.22|241.61|238.97|0
1646118920000|2022-03-01 07:15:20|241.44|238.8|241.04|238.4|241.44|238.8|241.04|238.4|0
1646118930000|2022-03-01 07:15:30|240.87|238.23|240.79|238.15|240.95|238.31|240.79|238.15|0
1646118940000|2022-03-01 07:15:40|240.87|238.23|241.28|238.64|241.28|238.64|240.87|238.23|0
1646118950000|2022-03-01 07:15:50|241.04|238.4|241.04|238.4|241.04|238.4|240.95|238.31|0
1646118960000|2022-03-01 07:16:00|241.2|238.56|241.36|238.72|241.36|238.72|241.2|238.56|0
1646118970000|2022-03-01 07:16:10|241.44|238.8|241.69|239.05|241.69|239.05|241.36|238.72|0
1646118980000|2022-03-01 07:16:20|241.44|238.8|241.53|238.89|241.53|238.89|241.44|238.8|0
1646118990000|2022-03-01 07:16:30|241.61|238.97|241.93|239.29|241.93|239.29|241.53|238.89|0
1646119000000|2022-03-01 07:16:40|242.02|239.38|242.1|239.46|242.1|239.46|242.02|239.38|0
1646119010000|2022-03-01 07:16:50|242.02|239.38|242.75|240.11|242.75|240.11|242.02|239.38|0
1646119020000|2022-03-01 07:17:00|242.84|240.2|242.51|239.87|242.84|240.2|242.51|239.87|0
1646119030000|2022-03-01 07:17:10|242.35|239.71|242.26|239.62|242.35|239.71|242.02|239.38|0
1646119040000|2022-03-01 07:17:20|242.42|239.78|242.42|239.78|242.59|239.95|242.42|239.78|0
1646119050000|2022-03-01 07:17:30|242.59|239.95|242.18|239.54|242.59|239.95|242.1|239.46|0
1646119060000|2022-03-01 07:17:40|241.85|239.21|242.18|239.54|242.18|239.54|241.77|239.13|0
1646119070000|2022-03-01 07:17:50|242.02|239.38|241.85|239.21|242.09|239.45|241.85|239.21|0
1646119080000|2022-03-01 07:18:00|241.93|239.29|242.02|239.38|242.02|239.38|241.93|239.29|0
1646119090000|2022-03-01 07:18:10|241.93|239.29|241.52|238.88|242.02|239.38|241.52|238.88|0
1646119100000|2022-03-01 07:18:20|241.44|238.8|241.28|238.64|241.44|238.8|241.28|238.64|0
1646119110000|2022-03-01 07:18:30|241.36|238.72|241.44|238.8|241.44|238.8|241.2|238.56|0
1646119120000|2022-03-01 07:18:40|241.36|238.72|241.44|238.8|241.44|238.8|241.36|238.72|0
1646119130000|2022-03-01 07:18:50|241.52|238.88|241.44|238.8|241.52|238.88|241.44|238.8|0
1646119140000|2022-03-01 07:19:00|241.11|238.47|241.36|238.72|241.52|238.88|241.11|238.47|0
1646119150000|2022-03-01 07:19:10|241.44|238.8|241.69|239.05|241.69|239.05|241.44|238.8|0
1646119160000|2022-03-01 07:19:20|241.6|238.96|241.69|239.05|241.77|239.13|241.6|238.96|0
1646119170000|2022-03-01 07:19:30|241.77|239.13|241.44|238.8|241.77|239.13|241.44|238.8|0
1646119180000|2022-03-01 07:19:40|241.52|238.88|241.6|238.96|241.77|239.13|241.52|238.88|0
1646119190000|2022-03-01 07:19:50|241.52|238.88|241.44|238.8|241.52|238.88|241.44|238.8|0
1646119200000|2022-03-01 07:20:00|241.52|238.88|241.6|238.96|241.6|238.96|241.52|238.88|0
1646119210000|2022-03-01 07:20:10|241.69|239.05|241.6|238.96|242.18|239.54|241.6|238.96|0
1646119220000|2022-03-01 07:20:20|242.09|239.45|242.09|239.45|242.09|239.45|242.09|239.45|0
1646119230000|2022-03-01 07:20:30|241.76|239.12|242.01|239.37|242.01|239.37|241.76|239.12|0
1646119240000|2022-03-01 07:20:40|241.93|239.29|242.01|239.37|242.26|239.62|241.85|239.21|0
1646119250000|2022-03-01 07:20:50|241.85|239.21|242.18|239.54|242.18|239.54|241.76|239.12|0
1646119260000|2022-03-01 07:21:00|242.09|239.45|242.09|239.45|242.26|239.62|242.09|239.45|0
1646119270000|2022-03-01 07:21:10|242.34|239.7|242.58|239.94|242.67|240.03|242.34|239.7|0
1646119280000|2022-03-01 07:21:20|242.01|239.37|242.25|239.61|242.25|239.61|242.01|239.37|0
1646119290000|2022-03-01 07:21:30|242.5|239.86|242.58|239.94|242.75|240.11|242.5|239.86|0
1646119300000|2022-03-01 07:21:40|242.5|239.86|241.85|239.21|242.58|239.94|241.85|239.21|0
1646119310000|2022-03-01 07:21:50|241.93|239.29|242.34|239.7|242.34|239.7|241.93|239.29|0
1646119320000|2022-03-01 07:22:00|242.18|239.54|242.01|239.37|242.25|239.61|242.01|239.37|0
1646119330000|2022-03-01 07:22:10|241.93|239.29|241.68|239.04|242.01|239.37|241.68|239.04|0
1646119340000|2022-03-01 07:22:20|241.6|238.96|241.85|239.21|241.85|239.21|241.6|238.96|0
1646119350000|2022-03-01 07:22:30|241.68|239.04|241.76|239.12|241.85|239.21|241.68|239.04|0
1646119360000|2022-03-01 07:22:40|241.68|239.04|241.52|238.88|241.68|239.04|241.52|238.88|0
1646119370000|2022-03-01 07:22:50|246.04|243.4|243.94|241.3|246.04|243.4|243.78|241.14|0
1646119380000|2022-03-01 07:23:00|242.09|239.45|242.25|239.61|242.25|239.61|242.09|239.45|0
1646119390000|2022-03-01 07:23:10|241.69|239.05|241.69|239.05|241.69|239.05|241.52|238.88|0
1646119400000|2022-03-01 07:23:20|241.12|238.48|241.29|238.65|241.29|238.65|241.12|238.48|0
1646119410000|2022-03-01 07:23:30|241.12|238.48|241.12|238.48|241.12|238.48|241.12|238.48|0
1646119420000|2022-03-01 07:23:40|240.96|238.32|241.85|239.21|241.85|239.21|240.96|238.32|0
1646119430000|2022-03-01 07:23:50|241.76|239.12|241.43|238.79|241.76|239.12|241.43|238.79|0
1646119440000|2022-03-01 07:24:00|241.35|238.71|241.35|238.71|241.35|238.71|241.35|238.71|0
1646119450000|2022-03-01 07:24:10|241.43|238.79|241.35|238.71|241.43|238.79|241.35|238.71|0
1646119460000|2022-03-01 07:24:20|241.27|238.63|241.03|238.39|241.27|238.63|241.03|238.39|0
1646119470000|2022-03-01 07:24:30|240.86|238.22|240.94|238.3|240.94|238.3|240.86|238.22|0
1646119480000|2022-03-01 07:24:40|240.86|238.22|240.86|238.22|240.86|238.22|240.86|238.22|0
1646119490000|2022-03-01 07:24:50|241.27|238.63|241.6|238.96|241.6|238.96|241.27|238.63|0
1646119500000|2022-03-01 07:25:00|241.52|238.88|241.1|238.46|241.52|238.88|241.1|238.46|0
1646119510000|2022-03-01 07:25:10|241.35|238.71|241.27|238.63|241.43|238.79|241.27|238.63|0
1646119520000|2022-03-01 07:25:20|241.1|238.46|241.03|238.39|241.19|238.55|241.03|238.39|0
1646119530000|2022-03-01 07:25:30|241.1|238.46|241.35|238.71|241.35|238.71|241.02|238.38|0
1646119540000|2022-03-01 07:25:40|241.76|239.12|241.59|238.95|241.76|239.12|241.43|238.79|0
1646119560000|2022-03-01 07:26:00|241.68|239.04|241.02|238.38|241.68|239.04|241.02|238.38|0
1646119570000|2022-03-01 07:26:10|241.1|238.46|241.59|238.95|241.59|238.95|241.1|238.46|0
1646119580000|2022-03-01 07:26:20|241.51|238.87|241.92|239.28|241.92|239.28|241.51|238.87|0
1646119590000|2022-03-01 07:26:30|242.08|239.44|242.17|239.53|242.17|239.53|242.08|239.44|0
1646119600000|2022-03-01 07:26:40|241.92|239.28|242.01|239.37|242.17|239.53|241.92|239.28|0
1646119610000|2022-03-01 07:26:50|241.84|239.2|241.68|239.04|241.84|239.2|241.68|239.04|0
1646119620000|2022-03-01 07:27:00|241.59|238.95|241.35|238.71|241.59|238.95|241.35|238.71|0
1646119630000|2022-03-01 07:27:10|241.43|238.79|241.68|239.04|241.68|239.04|241.43|238.79|0
1646119640000|2022-03-01 07:27:20|241.51|238.87|241.51|238.87|241.59|238.95|241.51|238.87|0
1646119650000|2022-03-01 07:27:30|241.68|239.04|241.59|238.95|241.76|239.12|241.59|238.95|0
1646119660000|2022-03-01 07:27:40|241.68|239.04|241.51|238.87|241.68|239.04|241.35|238.71|0
1646119670000|2022-03-01 07:27:50|241.68|239.04|242.08|239.44|242.08|239.44|241.68|239.04|0
1646119680000|2022-03-01 07:28:00|242.17|239.53|242.17|239.53|242.41|239.77|242.17|239.53|0
1646119690000|2022-03-01 07:28:10|242|239.36|241.84|239.2|242|239.36|241.76|239.12|0
1646119700000|2022-03-01 07:28:20|241.59|238.95|241.35|238.71|241.59|238.95|241.35|238.71|0
1646119710000|2022-03-01 07:28:30|241.26|238.62|240.69|238.05|241.26|238.62|240.69|238.05|0
1646119720000|2022-03-01 07:28:40|240.86|238.22|240.61|237.97|240.86|238.22|240.61|237.97|0
1646119730000|2022-03-01 07:28:50|240.69|238.05|240.37|237.73|240.69|238.05|240.37|237.73|0
1646119740000|2022-03-01 07:29:00|240.53|237.89|240.53|237.89|240.53|237.89|240.53|237.89|0
1646119750000|2022-03-01 07:29:10|240.61|237.97|240.37|237.73|240.61|237.97|240.28|237.64|0
1646119760000|2022-03-01 07:29:20|240.61|237.97|241.02|238.38|241.02|238.38|240.61|237.97|0
1646119770000|2022-03-01 07:29:30|240.69|238.05|240.94|238.3|240.94|238.3|240.69|238.05|0
1646119780000|2022-03-01 07:29:40|240.53|237.89|239.55|236.91|240.53|237.89|239.55|236.91|0
1646119790000|2022-03-01 07:29:50|239.22|236.58|239.55|236.91|239.55|236.91|239.22|236.58|0
1646119800000|2022-03-01 07:30:00|239.47|236.83|238.25|235.61|239.47|236.83|238.25|235.61|0
1646119810000|2022-03-01 07:30:10|238.57|235.93|238.41|235.77|238.57|235.93|238.25|235.61|0
1646119820000|2022-03-01 07:30:20|238.9|236.26|239.46|236.82|239.63|236.99|238.9|236.26|0
1646119830000|2022-03-01 07:30:30|239.14|236.5|239.22|236.58|239.39|236.75|239.14|236.5|0
1646119840000|2022-03-01 07:30:40|239.3|236.66|239.22|236.58|239.3|236.66|239.22|236.58|0
1646119850000|2022-03-01 07:30:50|239.46|236.82|239.39|236.75|239.46|236.82|239.39|236.75|0
1646119860000|2022-03-01 07:31:00|239.22|236.58|239.39|236.75|239.39|236.75|239.22|236.58|0
1646119870000|2022-03-01 07:31:10|238.9|236.26|238.81|236.17|238.9|236.26|238.81|236.17|0
1646119880000|2022-03-01 07:31:20|238.9|236.26|238.73|236.09|238.9|236.26|238.65|236.01|0
1646119890000|2022-03-01 07:31:30|238.9|236.26|238.81|236.17|238.9|236.26|238.81|236.17|0
1646119900000|2022-03-01 07:31:40|238.73|236.09|238.65|236.01|238.73|236.09|238.65|236.01|0
1646119910000|2022-03-01 07:31:50|238.41|235.77|238.25|235.61|238.41|235.77|238.25|235.61|0
1646119920000|2022-03-01 07:32:00|238|235.36|238.08|235.44|238.25|235.61|238|235.36|0
1646119930000|2022-03-01 07:32:10|237.92|235.28|238.08|235.44|238.24|235.6|237.92|235.28|0
1646119940000|2022-03-01 07:32:20|238.41|235.77|238.08|235.44|238.41|235.77|238.08|235.44|0
1646119950000|2022-03-01 07:32:30|237.83|235.19|237.59|234.95|237.92|235.28|237.59|234.95|0
1646119960000|2022-03-01 07:32:40|237.67|235.03|236.86|234.22|237.67|235.03|236.86|234.22|0
1646119970000|2022-03-01 07:32:50|236.95|234.31|237.27|234.63|237.59|234.95|236.95|234.31|0
1646119980000|2022-03-01 07:33:00|237.43|234.79|237.27|234.63|237.43|234.79|237.27|234.63|0
1646119990000|2022-03-01 07:33:10|237.43|234.79|237.43|234.79|237.43|234.79|237.27|234.63|0
1646120000000|2022-03-01 07:33:20|237.76|235.12|237.67|235.03|237.76|235.12|237.51|234.87|0
1646120010000|2022-03-01 07:33:30|237.51|234.87|237.59|234.95|237.76|235.12|237.51|234.87|0
1646120020000|2022-03-01 07:33:40|237.83|235.19|237.76|235.12|237.83|235.19|237.43|234.79|0
1646120030000|2022-03-01 07:33:50|237.51|234.87|237.76|235.12|237.76|235.12|237.51|234.87|0
1646120040000|2022-03-01 07:34:00|237.83|235.19|237.83|235.19|237.83|235.19|237.76|235.12|0
1646120050000|2022-03-01 07:34:10|237.75|235.11|237.67|235.03|237.75|235.11|237.67|235.03|0
1646120060000|2022-03-01 07:34:20|237.75|235.11|237.67|235.03|237.75|235.11|237.67|235.03|0
1646120070000|2022-03-01 07:34:30|237.75|235.11|238.24|235.6|238.4|235.76|237.75|235.11|0
1646120080000|2022-03-01 07:34:40|238.16|235.52|238.16|235.52|238.4|235.76|238.16|235.52|0
1646120090000|2022-03-01 07:34:50|238.24|235.6|238.32|235.68|238.4|235.76|238.24|235.6|0
1646120100000|2022-03-01 07:35:00|238.48|235.84|238.4|235.76|238.48|235.84|238.4|235.76|0
1646120110000|2022-03-01 07:35:10|238.32|235.68|238.16|235.52|238.4|235.76|237.92|235.28|0
1646120120000|2022-03-01 07:35:20|237.92|235.28|237.92|235.28|237.92|235.28|237.92|235.28|0
1646120130000|2022-03-01 07:35:30|237.83|235.19|237.75|235.11|237.83|235.19|237.75|235.11|0
1646120140000|2022-03-01 07:35:40|237.67|235.03|237.75|235.11|237.92|235.28|237.67|235.03|0
1646120150000|2022-03-01 07:35:50|238.16|235.52|237.99|235.35|238.16|235.52|237.99|235.35|0
1646120160000|2022-03-01 07:36:00|237.92|235.28|237.99|235.35|237.99|235.35|237.83|235.19|0
1646120170000|2022-03-01 07:36:10|237.43|234.79|238.4|235.76|238.4|235.76|237.43|234.79|0
1646120180000|2022-03-01 07:36:20|238.57|235.93|238.57|235.93|238.57|235.93|238.4|235.76|0
1646120190000|2022-03-01 07:36:30|238.24|235.6|237.83|235.19|238.24|235.6|237.75|235.11|0
1646120200000|2022-03-01 07:36:40|238.08|235.44|237.91|235.27|238.08|235.44|237.91|235.27|0
1646120210000|2022-03-01 07:36:50|237.75|235.11|237.59|234.95|237.75|235.11|237.59|234.95|0
1646120220000|2022-03-01 07:37:00|237.5|234.86|237.26|234.62|237.5|234.86|237.26|234.62|0
1646120230000|2022-03-01 07:37:10|237.43|234.79|236.94|234.3|237.43|234.79|236.94|234.3|0
1646120240000|2022-03-01 07:37:20|237.02|234.38|237.02|234.38|237.02|234.38|237.02|234.38|0
1646120250000|2022-03-01 07:37:30|237.1|234.46|237.59|234.95|237.59|234.95|237.1|234.46|0
1646120260000|2022-03-01 07:37:40|237.34|234.7|238.08|235.44|238.08|235.44|237.18|234.54|0
1646120270000|2022-03-01 07:37:50|238.15|235.51|238.08|235.44|238.15|235.51|237.75|235.11|0
1646120280000|2022-03-01 07:38:00|238.32|235.68|238.48|235.84|238.48|235.84|238.32|235.68|0
1646120290000|2022-03-01 07:38:10|238.24|235.6|238.48|235.84|238.56|235.92|238.24|235.6|0
1646120300000|2022-03-01 07:38:20|238.56|235.92|238.24|235.6|238.56|235.92|238.07|235.43|0
1646120310000|2022-03-01 07:38:30|238.4|235.76|237.83|235.19|238.4|235.76|237.83|235.19|0
1646120320000|2022-03-01 07:38:40|237.75|235.11|237.83|235.19|237.83|235.19|237.67|235.03|0
1646120330000|2022-03-01 07:38:50|238.07|235.43|237.83|235.19|238.15|235.51|237.83|235.19|0
1646120340000|2022-03-01 07:39:00|237.75|235.11|237.83|235.19|237.83|235.19|237.66|235.02|0
1646120350000|2022-03-01 07:39:10|237.75|235.11|237.66|235.02|237.91|235.27|237.59|234.95|0
1646120360000|2022-03-01 07:39:20|237.91|235.27|238.4|235.76|238.4|235.76|237.91|235.27|0
1646120370000|2022-03-01 07:39:30|238.31|235.67|238.72|236.08|238.72|236.08|238.31|235.67|0
1646120380000|2022-03-01 07:39:40|238.56|235.92|238.64|236|238.64|236|238.48|235.84|0
1646120390000|2022-03-01 07:39:50|238.56|235.92|238.8|236.16|238.8|236.16|238.56|235.92|0
1646120400000|2022-03-01 07:40:00|238.89|236.25|238.48|235.84|238.89|236.25|238.48|235.84|0
1646120410000|2022-03-01 07:40:10|238.56|235.92|239.29|236.65|239.29|236.65|238.56|235.92|0
1646120420000|2022-03-01 07:40:20|239.37|236.73|239.21|236.57|239.37|236.73|239.21|236.57|0
1646120430000|2022-03-01 07:40:30|239.29|236.65|239.7|237.06|239.7|237.06|239.29|236.65|0
1646120440000|2022-03-01 07:40:40|239.29|236.65|239.29|236.65|239.45|236.81|239.29|236.65|0
1646120450000|2022-03-01 07:40:50|239.05|236.41|239.37|236.73|239.37|236.73|239.05|236.41|0
1646120460000|2022-03-01 07:41:00|239.54|236.9|239.54|236.9|239.54|236.9|239.45|236.81|0
1646120470000|2022-03-01 07:41:10|239.7|237.06|239.45|236.81|239.78|237.14|239.45|236.81|0
1646120480000|2022-03-01 07:41:20|239.54|236.9|239.37|236.73|239.54|236.9|239.37|236.73|0
1646120490000|2022-03-01 07:41:30|239.45|236.81|239.05|236.41|239.45|236.81|239.05|236.41|0
1646120500000|2022-03-01 07:41:40|239.13|236.49|238.8|236.16|239.13|236.49|238.8|236.16|0
1646120510000|2022-03-01 07:41:50|238.96|236.32|238.72|236.08|238.96|236.32|238.72|236.08|0
1646120520000|2022-03-01 07:42:00|238.8|236.16|238.88|236.24|238.96|236.32|238.8|236.16|0
1646120530000|2022-03-01 07:42:10|238.72|236.08|239.29|236.65|239.29|236.65|238.72|236.08|0
1646120540000|2022-03-01 07:42:20|239.05|236.41|239.37|236.73|239.37|236.73|239.05|236.41|0
1646120550000|2022-03-01 07:42:30|239.21|236.57|239.37|236.73|239.37|236.73|239.21|236.57|0
1646120560000|2022-03-01 07:42:40|239.21|236.57|238.96|236.32|239.21|236.57|238.72|236.08|0
1646120570000|2022-03-01 07:42:50|239.05|236.41|239.21|236.57|239.37|236.73|239.05|236.41|0
1646120580000|2022-03-01 07:43:00|239.05|236.41|239.05|236.41|239.29|236.65|239.05|236.41|0
1646120590000|2022-03-01 07:43:10|239.12|236.48|239.21|236.57|239.29|236.65|238.88|236.24|0
1646120600000|2022-03-01 07:43:20|239.29|236.65|239.21|236.57|239.29|236.65|239.21|236.57|0
1646120610000|2022-03-01 07:43:30|239.12|236.48|239.05|236.41|239.12|236.48|238.96|236.32|0
1646120620000|2022-03-01 07:43:40|238.8|236.16|238.8|236.16|239.21|236.57|238.8|236.16|0
1646120630000|2022-03-01 07:43:50|238.96|236.32|238.96|236.32|238.96|236.32|238.96|236.32|0
1646120640000|2022-03-01 07:44:00|239.04|236.4|238.96|236.32|239.04|236.4|238.96|236.32|0
1646120650000|2022-03-01 07:44:10|239.45|236.81|239.21|236.57|239.45|236.81|239.21|236.57|0
1646120660000|2022-03-01 07:44:20|239.29|236.65|239.37|236.73|239.61|236.97|239.29|236.65|0
1646120670000|2022-03-01 07:44:30|238.63|235.99|238.72|236.08|238.72|236.08|238.63|235.99|0
1646120680000|2022-03-01 07:44:40|238.88|236.24|239.12|236.48|239.12|236.48|238.88|236.24|0
1646120690000|2022-03-01 07:44:50|238.96|236.32|238.96|236.32|238.96|236.32|238.88|236.24|0
1646120700000|2022-03-01 07:45:00|239.04|236.4|238.63|235.99|239.04|236.4|238.55|235.91|0
1646120710000|2022-03-01 07:45:10|238.23|235.59|237.74|235.1|238.23|235.59|237.74|235.1|0
1646120720000|2022-03-01 07:45:20|237.66|235.02|237.58|234.94|237.66|235.02|237.49|234.85|0
1646120730000|2022-03-01 07:45:30|237.49|234.85|238.63|235.99|238.63|235.99|237.49|234.85|0
1646120740000|2022-03-01 07:45:40|238.55|235.91|238.55|235.91|238.55|235.91|238.55|235.91|0
1646120750000|2022-03-01 07:45:50|238.23|235.59|238.55|235.91|238.79|236.15|238.23|235.59|0
1646120760000|2022-03-01 07:46:00|238.47|235.83|238.72|236.08|238.79|236.15|238.39|235.75|0
1646120770000|2022-03-01 07:46:10|238.63|235.99|238.55|235.91|238.63|235.99|238.55|235.91|0
1646120780000|2022-03-01 07:46:20|238.72|236.08|238.55|235.91|238.88|236.24|238.47|235.83|0
1646120790000|2022-03-01 07:46:30|238.39|235.75|238.39|235.75|238.47|235.83|238.31|235.67|0
1646120800000|2022-03-01 07:46:40|238.31|235.67|238.31|235.67|238.39|235.75|238.23|235.59|0
1646120810000|2022-03-01 07:46:50|238.14|235.5|237.98|235.34|238.14|235.5|237.98|235.34|0
1646120820000|2022-03-01 07:47:00|238.14|235.5|237.82|235.18|238.23|235.59|237.82|235.18|0
1646120830000|2022-03-01 07:47:10|237.74|235.1|237.25|234.61|237.74|235.1|237.25|234.61|0
1646120840000|2022-03-01 07:47:20|237.58|234.94|237.41|234.77|237.58|234.94|237.41|234.77|0
1646120850000|2022-03-01 07:47:30|237.25|234.61|237.25|234.61|237.41|234.77|237.25|234.61|0
1646120860000|2022-03-01 07:47:40|237.17|234.53|237.41|234.77|237.41|234.77|237.17|234.53|0
1646120870000|2022-03-01 07:47:50|237.58|234.94|237.49|234.85|237.58|234.94|237.49|234.85|0
1646120880000|2022-03-01 07:48:00|237.65|235.01|237.74|235.1|237.74|235.1|237.49|234.85|0
1646120890000|2022-03-01 07:48:10|237.58|234.94|238.14|235.5|238.14|235.5|237.58|234.94|0
1646120900000|2022-03-01 07:48:20|237.9|235.26|237.9|235.26|238.06|235.42|237.9|235.26|0
1646120910000|2022-03-01 07:48:30|237.74|235.1|237.74|235.1|237.74|235.1|237.58|234.94|0
1646120920000|2022-03-01 07:48:40|237.65|235.01|237.74|235.1|237.74|235.1|237.41|234.77|0
1646120930000|2022-03-01 07:48:50|237.65|235.01|237.58|234.94|237.65|235.01|237.58|234.94|0
1646120940000|2022-03-01 07:49:00|237.9|235.26|237.65|235.01|237.9|235.26|237.65|235.01|0
1646120950000|2022-03-01 07:49:10|237.74|235.1|238.06|235.42|238.06|235.42|237.74|235.1|0
1646120960000|2022-03-01 07:49:20|237.9|235.26|237.33|234.69|238.14|235.5|237.33|234.69|0
1646120970000|2022-03-01 07:49:30|237.25|234.61|237.49|234.85|237.49|234.85|237.25|234.61|0
1646120980000|2022-03-01 07:49:40|237.33|234.69|237.25|234.61|237.33|234.69|237.25|234.61|0
1646120990000|2022-03-01 07:49:50|237.33|234.69|237.33|234.69|237.33|234.69|237.17|234.53|0
1646121000000|2022-03-01 07:50:00|237.74|235.1|237.65|235.01|237.74|235.1|237.41|234.77|0
1646121010000|2022-03-01 07:50:10|237.57|234.93|237.65|235.01|237.9|235.26|237.57|234.93|0
1646121020000|2022-03-01 07:50:20|237.9|235.26|237.98|235.34|238.3|235.66|237.9|235.26|0
1646121030000|2022-03-01 07:50:30|238.06|235.42|238.22|235.58|238.22|235.58|237.98|235.34|0
1646121040000|2022-03-01 07:50:40|238.39|235.75|238.14|235.5|238.39|235.75|238.14|235.5|0
1646121050000|2022-03-01 07:50:50|238.22|235.58|238.3|235.66|238.39|235.75|238.22|235.58|0
1646121060000|2022-03-01 07:51:00|238.22|235.58|238.3|235.66|238.3|235.66|238.22|235.58|0
1646121070000|2022-03-01 07:51:10|238.06|235.42|238.06|235.42|238.14|235.5|238.06|235.42|0
1646121080000|2022-03-01 07:51:20|238.14|235.5|238.46|235.82|238.46|235.82|238.06|235.42|0
1646121090000|2022-03-01 07:51:30|238.55|235.91|238.79|236.15|238.79|236.15|238.55|235.91|0
1646121100000|2022-03-01 07:51:40|238.95|236.31|238.95|236.31|238.95|236.31|238.87|236.23|0
1646121110000|2022-03-01 07:51:50|239.04|236.4|238.71|236.07|239.04|236.4|238.71|236.07|0
1646121120000|2022-03-01 07:52:00|238.95|236.31|239.03|236.39|239.03|236.39|238.87|236.23|0
1646121130000|2022-03-01 07:52:10|239.2|236.56|239.03|236.39|239.2|236.56|239.03|236.39|0
1646121140000|2022-03-01 07:52:20|238.79|236.15|238.55|235.91|238.87|236.23|238.55|235.91|0
1646121150000|2022-03-01 07:52:30|238.87|236.23|238.79|236.15|238.95|236.31|238.79|236.15|0
1646121160000|2022-03-01 07:52:40|238.3|235.66|237.57|234.93|238.62|235.98|237.57|234.93|0
1646121170000|2022-03-01 07:52:50|237.41|234.77|237.41|234.77|237.41|234.77|237.41|234.77|0
1646121180000|2022-03-01 07:53:00|237.25|234.61|237.16|234.52|237.25|234.61|237.16|234.52|0
1646121190000|2022-03-01 07:53:10|237|234.36|236.92|234.28|237|234.36|236.92|234.28|0
1646121200000|2022-03-01 07:53:20|237.08|234.44|237.08|234.44|237.08|234.44|237.08|234.44|0
1646121210000|2022-03-01 07:53:30|237.16|234.52|237.24|234.6|237.25|234.61|237.16|234.52|0
1646121220000|2022-03-01 07:53:40|237.41|234.77|237.57|234.93|237.57|234.93|237.41|234.77|0
1646121230000|2022-03-01 07:53:50|237.48|234.84|237.08|234.44|237.48|234.84|237.08|234.44|0
1646121240000|2022-03-01 07:54:00|236.92|234.28|236.6|233.96|236.92|234.28|236.43|233.79|0
1646121250000|2022-03-01 07:54:10|236.43|233.79|236.67|234.03|236.67|234.03|236.43|233.79|0
1646121260000|2022-03-01 07:54:20|236.6|233.96|236.27|233.63|236.6|233.96|236.27|233.63|0
1646121270000|2022-03-01 07:54:30|236.35|233.71|236.76|234.12|236.76|234.12|236.35|233.71|0
1646121280000|2022-03-01 07:54:40|236.43|233.79|236.11|233.47|236.43|233.79|236.11|233.47|0
1646121290000|2022-03-01 07:54:50|236.03|233.39|235.95|233.31|236.03|233.39|235.95|233.31|0
1646121300000|2022-03-01 07:55:00|236.11|233.47|236.02|233.38|236.35|233.71|236.02|233.38|0
1646121310000|2022-03-01 07:55:10|235.79|233.15|235.38|232.74|235.79|233.15|235.38|232.74|0
1646121320000|2022-03-01 07:55:20|235.46|232.82|235.54|232.9|235.54|232.9|235.3|232.66|0
1646121330000|2022-03-01 07:55:30|235.62|232.98|235.78|233.14|235.78|233.14|235.46|232.82|0
1646121340000|2022-03-01 07:55:40|235.7|233.06|235.78|233.14|235.78|233.14|235.7|233.06|0
1646121350000|2022-03-01 07:55:50|235.62|232.98|235.78|233.14|235.78|233.14|235.62|232.98|0
1646121360000|2022-03-01 07:56:00|236.02|233.38|236.27|233.63|236.27|233.63|235.95|233.31|0
1646121370000|2022-03-01 07:56:10|236.59|233.95|236.59|233.95|236.59|233.95|236.59|233.95|0
1646121380000|2022-03-01 07:56:20|236.67|234.03|236.43|233.79|236.67|234.03|236.43|233.79|0
1646121390000|2022-03-01 07:56:30|236.51|233.87|236.59|233.95|236.59|233.95|236.43|233.79|0
1646121400000|2022-03-01 07:56:40|236.43|233.79|236.11|233.47|236.43|233.79|236.11|233.47|0
1646121410000|2022-03-01 07:56:50|235.94|233.3|235.94|233.3|235.94|233.3|235.78|233.14|0
1646121420000|2022-03-01 07:57:00|236.11|233.47|236.18|233.54|236.18|233.54|236.11|233.47|0
1646121430000|2022-03-01 07:57:10|236.27|233.63|236.11|233.47|236.27|233.63|235.94|233.3|0
1646121440000|2022-03-01 07:57:20|236.18|233.54|235.78|233.14|236.18|233.54|235.78|233.14|0
1646121450000|2022-03-01 07:57:30|235.86|233.22|235.62|232.98|235.94|233.3|235.62|232.98|0
1646121460000|2022-03-01 07:57:40|235.46|232.82|235.78|233.14|235.78|233.14|235.46|232.82|0
1646121470000|2022-03-01 07:57:50|235.62|232.98|235.14|232.5|235.7|233.06|235.14|232.5|0
1646121480000|2022-03-01 07:58:00|235.3|232.66|234.97|232.33|235.37|232.73|234.97|232.33|0
1646121490000|2022-03-01 07:58:10|234.89|232.25|234.81|232.17|235.05|232.41|234.81|232.17|0
1646121500000|2022-03-01 07:58:20|234.65|232.01|234.73|232.09|234.81|232.17|234.65|232.01|0
1646121510000|2022-03-01 07:58:30|235.05|232.41|235.46|232.82|235.46|232.82|235.05|232.41|0
1646121520000|2022-03-01 07:58:40|235.3|232.66|235.94|233.3|235.94|233.3|235.3|232.66|0
1646121530000|2022-03-01 07:58:50|235.86|233.22|235.78|233.14|235.86|233.22|235.78|233.14|0
1646121540000|2022-03-01 07:59:00|236.1|233.46|235.7|233.06|236.1|233.46|235.7|233.06|0
1646121550000|2022-03-01 07:59:10|235.78|233.14|236.1|233.46|236.1|233.46|235.78|233.14|0
1646121560000|2022-03-01 07:59:20|235.94|233.3|236.27|233.63|236.27|233.63|235.94|233.3|0
1646121570000|2022-03-01 07:59:30|236.34|233.7|237.4|234.76|237.4|234.76|236.34|233.7|0
1646121580000|2022-03-01 07:59:40|237.32|234.68|236.91|234.27|237.32|234.68|236.91|234.27|0
1646121590000|2022-03-01 07:59:50|237.08|234.44|237.4|234.76|237.48|234.84|237.08|234.44|0
1646121600000|2022-03-01 08:00:00|237.56|234.92|238.05|235.41|238.54|235.9|237.56|234.92|0
1646121610000|2022-03-01 08:00:10|237.72|235.08|235.37|232.73|237.72|235.08|235.37|232.73|0
1646121620000|2022-03-01 08:00:20|235.78|233.14|234.97|232.33|235.78|233.14|234.81|232.17|0
1646121630000|2022-03-01 08:00:30|236.26|233.62|236.34|233.7|236.75|234.11|236.26|233.62|0
1646121640000|2022-03-01 08:00:40|236.1|233.46|236.59|233.95|236.75|234.11|236.1|233.46|0
1646121650000|2022-03-01 08:00:50|236.43|233.79|236.26|233.62|236.43|233.79|235.94|233.3|0
1646121660000|2022-03-01 08:01:00|236.43|233.79|237.07|234.43|237.07|234.43|236.43|233.79|0
1646121670000|2022-03-01 08:01:10|237.24|234.6|237.56|234.92|237.56|234.92|237.24|234.6|0
1646121680000|2022-03-01 08:01:20|237.07|234.43|236.59|233.95|237.07|234.43|236.59|233.95|0
1646121690000|2022-03-01 08:01:30|236.91|234.27|236.83|234.19|237.24|234.6|236.83|234.19|0
1646121700000|2022-03-01 08:01:40|236.42|233.78|237.07|234.43|237.07|234.43|236.42|233.78|0
1646121710000|2022-03-01 08:01:50|237.31|234.67|237.48|234.84|237.64|235|237.31|234.67|0
1646121720000|2022-03-01 08:02:00|237.07|234.43|237.4|234.76|237.4|234.76|236.91|234.27|0
1646121730000|2022-03-01 08:02:10|237.88|235.24|237.31|234.67|237.88|235.24|237.31|234.67|0
1646121740000|2022-03-01 08:02:20|236.75|234.11|236.99|234.35|236.99|234.35|236.59|233.95|0
1646121750000|2022-03-01 08:02:30|238.05|235.41|237.56|234.92|238.21|235.57|237.56|234.92|0
1646121760000|2022-03-01 08:02:40|237.88|235.24|238.21|235.57|238.21|235.57|237.88|235.24|0
1646121770000|2022-03-01 08:02:50|237.88|235.24|238.05|235.41|238.05|235.41|237.88|235.24|0
1646121780000|2022-03-01 08:03:00|238.21|235.57|238.21|235.57|238.21|235.57|237.88|235.24|0
1646121790000|2022-03-01 08:03:10|238.05|235.41|238.7|236.06|238.7|236.06|238.05|235.41|0
1646121800000|2022-03-01 08:03:20|238.37|235.73|238.37|235.73|238.37|235.73|238.37|235.73|0
1646121810000|2022-03-01 08:03:30|237.72|235.08|238.12|235.48|238.12|235.48|237.4|234.76|0
1646121820000|2022-03-01 08:03:40|238.37|235.73|238.53|235.89|238.7|236.06|238.37|235.73|0
1646121830000|2022-03-01 08:03:50|238.37|235.73|237.8|235.16|238.37|235.73|237.8|235.16|0
1646121840000|2022-03-01 08:04:00|237.56|234.92|237.88|235.24|237.88|235.24|237.56|234.92|0
1646121850000|2022-03-01 08:04:10|238.04|235.4|239.02|236.38|239.02|236.38|238.04|235.4|0
1646121860000|2022-03-01 08:04:20|238.86|236.22|238.53|235.89|238.86|236.22|238.53|235.89|0
1646121870000|2022-03-01 08:04:30|238.69|236.05|239.02|236.38|239.02|236.38|238.69|236.05|0
1646121880000|2022-03-01 08:04:40|238.77|236.13|238.53|235.89|238.77|236.13|238.53|235.89|0
1646121890000|2022-03-01 08:04:50|239.02|236.38|240|237.36|240|237.36|239.02|236.38|0
1646121900000|2022-03-01 08:05:00|239.91|237.27|239.88|237.96|239.91|237.96|239.64|237.27|0
1646121910000|2022-03-01 08:05:10|239.96|238.04|240.13|238.21|240.45|238.53|239.96|238.04|0
1646121920000|2022-03-01 08:05:20|239.96|238.04|240.45|238.53|240.45|238.53|239.8|237.88|0
1646121930000|2022-03-01 08:05:30|240.62|238.7|240.13|238.21|240.62|238.7|239.96|238.04|0
1646121940000|2022-03-01 08:05:40|240.21|238.29|240.13|238.21|240.21|238.29|240.13|238.21|0
1646121950000|2022-03-01 08:05:50|240.21|238.29|240.13|238.21|240.21|238.29|240.13|238.21|0
1646121960000|2022-03-01 08:06:00|239.96|238.04|240.94|239.02|240.94|239.02|239.96|238.04|0
1646121970000|2022-03-01 08:06:10|241.27|239.35|241.6|239.68|241.76|239.84|241.27|239.35|0
1646121980000|2022-03-01 08:06:20|241.76|239.84|242.58|240.66|242.58|240.66|241.76|239.84|0
1646121990000|2022-03-01 08:06:30|242.42|240.5|242.91|240.99|242.91|240.99|242.42|240.5|0
1646122000000|2022-03-01 08:06:40|242.99|241.07|242.09|240.17|242.99|241.07|242.09|240.17|0
1646122010000|2022-03-01 08:06:50|242.42|240.5|242.42|240.5|242.42|240.5|242.42|240.5|0
1646122020000|2022-03-01 08:07:00|242.58|240.66|242.83|240.91|242.83|240.91|242.58|240.66|0
1646122030000|2022-03-01 08:07:10|242.91|240.99|241.93|240.01|242.91|240.99|241.93|240.01|0
1646122040000|2022-03-01 08:07:20|242.83|240.91|243.08|241.16|243.08|241.16|242.83|240.91|0
1646122050000|2022-03-01 08:07:30|243.15|241.23|243.24|241.32|243.24|241.32|242.75|240.83|0
1646122060000|2022-03-01 08:07:40|243.4|241.48|243.57|241.65|243.57|241.65|243.4|241.48|0
1646122070000|2022-03-01 08:07:50|243.4|241.48|242.75|240.83|243.4|241.48|242.25|240.33|0
1646122080000|2022-03-01 08:08:00|242.25|240.33|242.33|240.41|242.33|240.41|242.09|240.17|0
1646122090000|2022-03-01 08:08:10|241.93|240.01|241.27|239.35|241.93|240.01|241.27|239.35|0
1646122100000|2022-03-01 08:08:20|241.35|239.43|241.68|239.76|241.92|240|241.35|239.43|0
1646122110000|2022-03-01 08:08:30|241.43|239.51|241.43|239.51|241.68|239.76|241.43|239.51|0
1646122120000|2022-03-01 08:08:40|241.6|239.68|241.43|239.51|242.09|240.17|241.43|239.51|0
1646122130000|2022-03-01 08:08:50|241.76|239.84|241.6|239.68|241.92|240|241.6|239.68|0
1646122140000|2022-03-01 08:09:00|241.35|239.43|242.25|240.33|242.25|240.33|241.35|239.43|0
1646122150000|2022-03-01 08:09:10|242.09|240.17|242.17|240.25|242.25|240.33|242.09|240.17|0
1646122160000|2022-03-01 08:09:20|242.09|240.17|241.76|239.84|242.09|240.17|241.76|239.84|0
1646122170000|2022-03-01 08:09:30|241.92|240|241.76|239.84|241.92|240|241.6|239.68|0
1646122180000|2022-03-01 08:09:40|242|240.08|241.76|239.84|242|240.08|241.76|239.84|0
1646122190000|2022-03-01 08:09:50|241.43|239.51|241.43|239.51|242.09|240.17|241.43|239.51|0
1646122200000|2022-03-01 08:10:00|241.1|239.18|241.02|239.1|241.1|239.18|241.02|239.1|0
1646122210000|2022-03-01 08:10:10|242.09|240.17|241.92|240|242.17|240.25|241.76|239.84|0
1646122220000|2022-03-01 08:10:20|241.51|239.59|241.43|239.51|241.59|239.67|241.43|239.51|0
1646122230000|2022-03-01 08:10:30|241.51|239.59|241.43|239.51|241.84|239.92|241.43|239.51|0
1646122240000|2022-03-01 08:10:40|241.76|239.84|241.92|240|242.09|240.17|241.76|239.84|0
1646122250000|2022-03-01 08:10:50|241.67|239.75|242.09|240.17|242.09|240.17|241.67|239.75|0
1646122260000|2022-03-01 08:11:00|241.92|240|242.09|240.17|242.09|240.17|241.92|240|0
1646122270000|2022-03-01 08:11:10|241.92|240|240.94|239.02|241.92|240|240.94|239.02|0
1646122280000|2022-03-01 08:11:20|240.77|238.85|241.02|239.1|241.02|239.1|240.45|238.53|0
1646122290000|2022-03-01 08:11:30|241.1|239.18|241.34|239.42|241.76|239.84|241.1|239.18|0
1646122300000|2022-03-01 08:11:40|240.94|239.02|240.77|238.85|240.94|239.02|240.61|238.69|0
1646122310000|2022-03-01 08:11:50|240.53|238.61|240.2|238.28|240.53|238.61|240.2|238.28|0
1646122320000|2022-03-01 08:12:00|240.28|238.36|240.61|238.69|240.69|238.77|240.28|238.36|0
1646122330000|2022-03-01 08:12:10|240.94|239.02|241.26|239.34|241.26|239.34|240.94|239.02|0
1646122340000|2022-03-01 08:12:20|241.34|239.42|240.77|238.85|241.34|239.42|240.77|238.85|0
1646122350000|2022-03-01 08:12:30|241.26|239.34|240.77|238.85|241.26|239.34|240.77|238.85|0
1646122360000|2022-03-01 08:12:40|240.94|239.02|241.26|239.34|241.43|239.51|240.94|239.02|0
1646122370000|2022-03-01 08:12:50|241.34|239.42|241.26|239.34|241.34|239.42|240.94|239.02|0
1646122380000|2022-03-01 08:13:00|241.1|239.18|240.54|238.62|241.1|239.18|240.37|238.45|0
1646122390000|2022-03-01 08:13:10|240.21|238.29|240.86|238.94|240.86|238.94|240.21|238.29|0
1646122400000|2022-03-01 08:13:20|240.78|238.86|240.54|238.62|240.78|238.86|240.37|238.45|0
1646122410000|2022-03-01 08:13:30|240.37|238.45|240.04|238.12|240.37|238.45|239.39|237.47|0
1646122420000|2022-03-01 08:13:40|240.21|238.29|240.21|238.29|240.21|238.29|240.04|238.12|0
1646122430000|2022-03-01 08:13:50|240.37|238.45|239.8|237.88|240.37|238.45|239.8|237.88|0
1646122440000|2022-03-01 08:14:00|239.63|237.71|238.41|236.49|239.63|237.71|238.41|236.49|0
1646122450000|2022-03-01 08:14:10|237.92|236|237.92|236|237.92|236|237.43|235.51|0
1646122460000|2022-03-01 08:14:20|238.33|236.41|238.41|236.49|238.57|236.65|238.33|236.41|0
1646122470000|2022-03-01 08:14:30|238.33|236.41|238.25|236.33|238.33|236.41|238.25|236.33|0
1646122480000|2022-03-01 08:14:40|237.76|235.84|237.59|235.67|237.76|235.84|237.43|235.51|0
1646122490000|2022-03-01 08:14:50|237.43|235.51|238|236.08|238|236.08|237.43|235.51|0
1646122500000|2022-03-01 08:15:00|237.67|235.75|237.51|235.59|237.67|235.75|237.51|235.59|0
1646122510000|2022-03-01 08:15:10|237.27|235.35|236.62|234.7|237.27|235.35|236.62|234.7|0
1646122520000|2022-03-01 08:15:20|236.78|234.86|237.43|235.51|237.43|235.51|236.78|234.86|0
1646122530000|2022-03-01 08:15:30|237.76|235.84|236.94|235.02|237.76|235.84|236.94|235.02|0
1646122540000|2022-03-01 08:15:40|237.11|235.19|237.76|235.84|237.76|235.84|237.11|235.19|0
1646122550000|2022-03-01 08:15:50|237.11|235.19|237.43|235.51|237.43|235.51|236.62|234.7|0
1646122560000|2022-03-01 08:16:00|237.51|235.59|237.43|235.51|237.92|236|237.43|235.51|0
1646122570000|2022-03-01 08:16:10|237.27|235.35|237.59|235.67|237.59|235.67|237.02|235.1|0
1646122580000|2022-03-01 08:16:20|236.78|234.86|236.05|234.13|236.78|234.86|236.05|234.13|0
1646122590000|2022-03-01 08:16:30|236.29|234.37|236.45|234.53|236.45|234.53|236.13|234.21|0
1646122600000|2022-03-01 08:16:40|236.29|234.37|236.13|234.21|236.45|234.53|236.13|234.21|0
1646122610000|2022-03-01 08:16:50|236.53|234.61|236.94|235.02|236.94|235.02|236.53|234.61|0
1646122620000|2022-03-01 08:17:00|236.78|234.86|237.18|235.26|237.67|235.75|236.78|234.86|0
1646122630000|2022-03-01 08:17:10|237.27|235.35|236.53|234.61|237.27|235.35|236.53|234.61|0
1646122640000|2022-03-01 08:17:20|236.21|234.29|236.86|234.94|236.86|234.94|236.21|234.29|0
1646122650000|2022-03-01 08:17:30|236.94|235.02|236.13|234.21|236.94|235.02|236.13|234.21|0
1646122660000|2022-03-01 08:17:40|235.97|234.05|235.8|233.88|235.97|234.05|235.8|233.88|0
1646122670000|2022-03-01 08:17:50|235.97|234.05|235.8|233.88|235.97|234.05|235.8|233.88|0
1646122680000|2022-03-01 08:18:00|235.48|233.56|235.8|233.88|235.8|233.88|235.48|233.56|0
1646122690000|2022-03-01 08:18:10|236.62|234.7|236.61|234.69|236.62|234.7|236.13|234.21|0
1646122700000|2022-03-01 08:18:20|236.45|234.53|236.45|234.53|236.94|235.02|236.45|234.53|0
1646122710000|2022-03-01 08:18:30|236.13|234.21|236.78|234.86|236.78|234.86|236.13|234.21|0
1646122720000|2022-03-01 08:18:40|236.53|234.61|236.29|234.37|236.69|234.77|236.29|234.37|0
1646122730000|2022-03-01 08:18:50|236.21|234.29|236.45|234.53|236.53|234.61|236.21|234.29|0
1646122740000|2022-03-01 08:19:00|236.13|234.21|236.29|234.37|236.29|234.37|235.96|234.04|0
1646122750000|2022-03-01 08:19:10|236.13|234.21|236.37|234.45|236.45|234.53|236.13|234.21|0
1646122760000|2022-03-01 08:19:20|236.78|234.86|237.26|235.34|237.26|235.34|236.78|234.86|0
1646122770000|2022-03-01 08:19:30|236.94|235.02|237.02|235.1|237.18|235.26|236.94|235.02|0
1646122780000|2022-03-01 08:19:40|237.18|235.26|236.69|234.77|237.18|235.26|236.69|234.77|0
1646122790000|2022-03-01 08:19:50|237.26|235.34|236.78|234.86|237.26|235.34|236.78|234.86|0
1646122800000|2022-03-01 08:20:00|237.1|235.18|236.78|234.86|237.18|235.26|236.78|234.86|0
1646122810000|2022-03-01 08:20:10|237.1|235.18|236.94|235.02|237.1|235.18|236.94|235.02|0
1646122820000|2022-03-01 08:20:20|236.85|234.93|237.18|235.26|237.18|235.26|236.85|234.93|0
1646122830000|2022-03-01 08:20:30|237.59|235.67|236.85|234.93|237.59|235.67|236.85|234.93|0
1646122840000|2022-03-01 08:20:40|236.94|235.02|236.94|235.02|236.94|235.02|236.77|234.85|0
1646122850000|2022-03-01 08:20:50|237.1|235.18|237.1|235.18|237.1|235.18|236.85|234.93|0
1646122860000|2022-03-01 08:21:00|236.85|234.93|236.94|235.02|237.26|235.34|236.77|234.85|0
1646122870000|2022-03-01 08:21:10|236.77|234.85|236.94|235.02|237.1|235.18|236.77|234.85|0
1646122880000|2022-03-01 08:21:20|237.59|235.67|238.24|236.32|238.24|236.32|237.59|235.67|0
1646122890000|2022-03-01 08:21:30|238.4|236.48|238.56|236.64|238.56|236.64|238.24|236.32|0
1646122900000|2022-03-01 08:21:40|238.4|236.48|238.4|236.48|238.56|236.64|238.4|236.48|0
1646122910000|2022-03-01 08:21:50|238.56|236.64|238.56|236.64|238.73|236.81|238.56|236.64|0
1646122920000|2022-03-01 08:22:00|238.24|236.32|238.4|236.48|238.73|236.81|238.08|236.16|0
1646122930000|2022-03-01 08:22:10|237.91|235.99|237.91|235.99|238.24|236.32|237.91|235.99|0
1646122940000|2022-03-01 08:22:20|237.75|235.83|237.75|235.83|237.91|235.99|237.75|235.83|0
1646122950000|2022-03-01 08:22:30|237.34|235.42|236.77|234.85|237.34|235.42|236.53|234.61|0
1646122960000|2022-03-01 08:22:40|236.36|234.44|236.45|234.53|236.53|234.61|236.36|234.44|0
1646122970000|2022-03-01 08:22:50|236.28|234.36|236.12|234.2|236.28|234.36|236.12|234.2|0
1646122980000|2022-03-01 08:23:00|235.8|233.88|235.31|233.39|235.8|233.88|235.31|233.39|0
1646122990000|2022-03-01 08:23:10|235.47|233.55|234.66|232.74|235.47|233.55|234.66|232.74|0
1646123000000|2022-03-01 08:23:20|234.02|232.1|232.64|230.72|234.02|232.1|232.64|230.72|0
1646123010000|2022-03-01 08:23:30|232.4|230.48|231.52|229.6|232.4|230.48|231.52|229.6|0
1646123020000|2022-03-01 08:23:40|231.76|229.84|230.16|228.24|231.76|229.84|230.16|228.24|0
1646123030000|2022-03-01 08:23:50|229.36|227.44|228.88|226.96|229.36|227.44|228.24|226.32|0
1646123040000|2022-03-01 08:24:00|229.04|227.12|230.32|228.4|230.32|228.4|229.04|227.12|0
1646123050000|2022-03-01 08:24:10|230.71|228.79|229.83|227.91|230.71|228.79|229.51|227.59|0
1646123060000|2022-03-01 08:24:20|230.15|228.23|229.83|227.91|230.32|228.4|229.83|227.91|0
1646123070000|2022-03-01 08:24:30|230.31|228.39|231.28|229.36|231.28|229.36|230.31|228.39|0
1646123080000|2022-03-01 08:24:40|230.31|228.39|230.47|228.55|230.47|228.55|230.31|228.39|0
1646123090000|2022-03-01 08:24:50|229.99|228.07|229.83|227.91|230.47|228.55|229.83|227.91|0
1646123100000|2022-03-01 08:25:00|229.67|227.75|229.51|227.59|230.15|228.23|229.51|227.59|0
1646123110000|2022-03-01 08:25:10|229.67|227.75|231.12|229.2|231.12|229.2|229.51|227.59|0
1646123120000|2022-03-01 08:25:20|231.19|229.27|230.71|228.79|231.19|229.27|230.71|228.79|0
1646123130000|2022-03-01 08:25:30|230.47|228.55|230.31|228.39|230.47|228.55|230.15|228.23|0
1646123140000|2022-03-01 08:25:40|230.23|228.31|228.04|226.12|230.23|228.31|228.04|226.12|0
1646123150000|2022-03-01 08:25:50|229.75|227.83|230|228.08|230|228.08|229.68|227.76|0
1646123160000|2022-03-01 08:26:00|229.52|227.6|229.84|227.92|229.84|227.92|229.52|227.6|0
1646123170000|2022-03-01 08:26:10|229.52|227.6|229.52|227.6|229.52|227.6|229.04|227.12|0
1646123180000|2022-03-01 08:26:20|228.72|226.8|229.27|227.35|229.27|227.35|228.72|226.8|0
1646123190000|2022-03-01 08:26:30|228.88|226.96|229.52|227.6|229.52|227.6|228.88|226.96|0
1646123200000|2022-03-01 08:26:40|230.64|228.72|229.84|227.92|230.64|228.72|229.84|227.92|0
1646123210000|2022-03-01 08:26:50|230.8|228.88|230.07|228.15|230.8|228.88|230.07|228.15|0
1646123220000|2022-03-01 08:27:00|230.32|228.4|230.48|228.56|230.48|228.56|229.84|227.92|0
1646123230000|2022-03-01 08:27:10|230.32|228.4|230.8|228.88|230.96|229.04|230.32|228.4|0
1646123240000|2022-03-01 08:27:20|230.55|228.63|230.39|228.47|230.8|228.88|230.39|228.47|0
1646123250000|2022-03-01 08:27:30|230.31|228.39|230.23|228.31|230.63|228.71|230.23|228.31|0
1646123260000|2022-03-01 08:27:40|230.39|228.47|230.71|228.79|230.71|228.79|229.68|227.76|0
1646123270000|2022-03-01 08:27:50|231.1|229.18|230.71|228.79|231.1|229.18|230.71|228.79|0
1646123280000|2022-03-01 08:28:00|230.78|228.86|230.94|229.02|230.94|229.02|230.37|228.45|0
1646123290000|2022-03-01 08:28:10|230.53|228.61|230.3|228.38|230.53|228.61|229.58|227.66|0
1646123300000|2022-03-01 08:28:20|229.74|227.82|229.74|227.82|230.39|228.47|229.74|227.82|0
1646123310000|2022-03-01 08:28:30|229.66|227.74|230.06|228.14|230.06|228.14|229.18|227.26|0
1646123320000|2022-03-01 08:28:40|230.79|228.87|231.11|229.19|231.11|229.19|230.79|228.87|0
1646123330000|2022-03-01 08:28:50|231.35|229.43|231.59|229.67|231.59|229.67|231.35|229.43|0
1646123340000|2022-03-01 08:29:00|231.83|229.91|231.83|229.91|231.92|230|231.83|229.91|0
1646123350000|2022-03-01 08:29:10|231.76|229.84|232.88|230.96|232.88|230.96|231.76|229.84|0
1646123360000|2022-03-01 08:29:20|233.04|231.12|232.88|230.96|233.04|231.12|232.88|230.96|0
1646123370000|2022-03-01 08:29:30|232.4|230.48|231.51|229.59|232.56|230.64|231.51|229.59|0
1646123380000|2022-03-01 08:29:40|232.24|230.32|232.08|230.16|232.56|230.64|232.08|230.16|0
1646123390000|2022-03-01 08:29:50|232.31|230.39|233.12|231.2|233.12|231.2|232.31|230.39|0
1646123400000|2022-03-01 08:30:00|232.96|231.04|232.4|230.48|233.12|231.2|232.4|230.48|0
1646123410000|2022-03-01 08:30:10|232.07|230.15|231.51|229.59|232.07|230.15|231.51|229.59|0
1646123420000|2022-03-01 08:30:20|232.15|230.23|231.43|229.51|232.15|230.23|231.43|229.51|0
1646123430000|2022-03-01 08:30:30|231.59|229.67|231.59|229.67|231.75|229.83|231.59|229.67|0
1646123440000|2022-03-01 08:30:40|231.11|229.19|231.19|229.27|231.19|229.27|231.11|229.19|0
1646123450000|2022-03-01 08:30:50|232.07|230.15|231.67|229.75|232.07|230.15|231.27|229.35|0
1646123460000|2022-03-01 08:31:00|231.91|229.99|232.07|230.15|232.07|230.15|231.75|229.83|0
1646123470000|2022-03-01 08:31:10|232.4|230.48|232.23|230.31|232.56|230.64|232.15|230.23|0
1646123480000|2022-03-01 08:31:20|232.39|230.47|232.39|230.47|232.47|230.55|232.39|230.47|0
1646123490000|2022-03-01 08:31:30|232.07|230.15|232.56|230.64|232.56|230.64|232.07|230.15|0
1646123500000|2022-03-01 08:31:40|232.23|230.31|231.91|229.99|232.23|230.31|231.91|229.99|0
1646123510000|2022-03-01 08:31:50|231.27|229.35|232.07|230.15|232.07|230.15|231.27|229.35|0
1646123520000|2022-03-01 08:32:00|231.91|229.99|232.55|230.63|232.55|230.63|231.91|229.99|0
1646123530000|2022-03-01 08:32:10|232.39|230.47|232.72|230.8|232.72|230.8|232.39|230.47|0
1646123540000|2022-03-01 08:32:20|232.39|230.47|232.72|230.8|232.79|230.87|232.39|230.47|0
1646123550000|2022-03-01 08:32:30|232.39|230.47|231.99|230.07|232.39|230.47|231.99|230.07|0
1646123560000|2022-03-01 08:32:40|232.23|230.31|231.91|229.99|232.23|230.31|231.91|229.99|0
1646123570000|2022-03-01 08:32:50|232.07|230.15|232.39|230.47|232.39|230.47|231.75|229.83|0
1646123580000|2022-03-01 08:33:00|232.71|230.79|232.07|230.15|232.71|230.79|232.07|230.15|0
1646123590000|2022-03-01 08:33:10|232.55|230.63|232.55|230.63|232.55|230.63|232.47|230.55|0
1646123600000|2022-03-01 08:33:20|232.71|230.79|233.27|231.35|233.27|231.35|232.71|230.79|0
1646123610000|2022-03-01 08:33:30|233.52|231.6|232.63|230.71|233.52|231.6|232.63|230.71|0
1646123620000|2022-03-01 08:33:40|232.71|230.79|233.52|231.6|233.52|231.6|232.71|230.79|0
1646123630000|2022-03-01 08:33:50|233.6|231.68|233.68|231.76|233.68|231.76|233.36|231.44|0
1646123640000|2022-03-01 08:34:00|233.84|231.92|233.52|231.6|233.84|231.92|233.52|231.6|0
1646123650000|2022-03-01 08:34:10|233.68|231.76|234|232.08|234.32|232.4|233.68|231.76|0
1646123660000|2022-03-01 08:34:20|233.84|231.92|234|232.08|234|232.08|233.84|231.92|0
1646123670000|2022-03-01 08:34:30|234.16|232.24|233.84|231.92|234.16|232.24|233.52|231.6|0
1646123680000|2022-03-01 08:34:40|234.24|232.32|234.49|232.57|234.49|232.57|233.84|231.92|0
1646123690000|2022-03-01 08:34:50|234.65|232.73|234.89|232.97|234.89|232.97|234.56|232.64|0
1646123700000|2022-03-01 08:35:00|234.65|232.73|234.72|232.8|234.81|232.89|234.65|232.73|0
1646123710000|2022-03-01 08:35:10|235.78|233.86|235.62|233.7|235.94|234.02|235.62|233.7|0
1646123720000|2022-03-01 08:35:20|235.13|233.21|234.81|232.89|235.13|233.21|234.81|232.89|0
1646123730000|2022-03-01 08:35:30|234.48|232.56|233.84|231.92|234.48|232.56|233.84|231.92|0
1646123740000|2022-03-01 08:35:40|234.08|232.16|234.16|232.24|234.16|232.24|234|232.08|0
1646123750000|2022-03-01 08:35:50|233.92|232|233.68|231.76|233.92|232|233.52|231.6|0
1646123760000|2022-03-01 08:36:00|233.19|231.27|233.03|231.11|233.43|231.51|233.03|231.11|0
1646123770000|2022-03-01 08:36:10|233.43|231.51|233.43|231.51|233.43|231.51|233.43|231.51|0
1646123780000|2022-03-01 08:36:20|233.35|231.43|233.84|231.92|233.84|231.92|233.35|231.43|0
1646123790000|2022-03-01 08:36:30|234.16|232.24|234.4|232.48|234.64|232.72|234.16|232.24|0
1646123800000|2022-03-01 08:36:40|234.64|232.72|234.97|233.05|235.21|233.29|234.64|232.72|0
1646123810000|2022-03-01 08:36:50|234.64|232.72|234.24|232.32|234.64|232.72|234.16|232.24|0
1646123820000|2022-03-01 08:37:00|234.32|232.4|233.84|231.92|234.32|232.4|233.75|231.83|0
1646123830000|2022-03-01 08:37:10|234|232.08|233.43|231.51|234|232.08|233.43|231.51|0
1646123840000|2022-03-01 08:37:20|233.27|231.35|233.68|231.76|233.68|231.76|233.27|231.35|0
1646123850000|2022-03-01 08:37:30|233.59|231.67|233.75|231.83|233.75|231.83|233.59|231.67|0
1646123860000|2022-03-01 08:37:40|233.84|231.92|234.16|232.24|234.32|232.4|233.84|231.92|0
1646123870000|2022-03-01 08:37:50|234|232.08|233.51|231.59|234|232.08|233.51|231.59|0
1646123880000|2022-03-01 08:38:00|233.35|231.43|233.35|231.43|233.51|231.59|233.35|231.43|0
1646123890000|2022-03-01 08:38:10|233.27|231.35|232.62|230.7|233.27|231.35|232.62|230.7|0
1646123900000|2022-03-01 08:38:20|232.55|230.63|232.23|230.31|232.55|230.63|232.23|230.31|0
1646123910000|2022-03-01 08:38:30|232.39|230.47|232.39|230.47|232.39|230.47|232.23|230.31|0
1646123920000|2022-03-01 08:38:40|232.71|230.79|232.06|230.14|232.71|230.79|232.06|230.14|0
1646123930000|2022-03-01 08:38:50|232.3|230.38|231.58|229.66|232.3|230.38|231.58|229.66|0
1646123940000|2022-03-01 08:39:00|231.26|229.34|230.38|228.46|231.26|229.34|230.38|228.46|0
1646123950000|2022-03-01 08:39:10|230.46|228.54|231.34|229.42|231.34|229.42|230.46|228.54|0
1646123960000|2022-03-01 08:39:20|232.06|230.14|232.87|230.95|232.87|230.95|232.06|230.14|0
1646123970000|2022-03-01 08:39:30|232.78|230.86|232.55|230.63|232.87|230.95|232.55|230.63|0
1646123980000|2022-03-01 08:39:40|233.11|231.19|231.5|229.58|233.11|231.19|231.5|229.58|0
1646123990000|2022-03-01 08:39:50|231.18|229.26|231.74|229.82|231.74|229.82|231.18|229.26|0
1646124000000|2022-03-01 08:40:00|231.42|229.5|231.42|229.5|231.9|229.98|231.42|229.5|0
1646124010000|2022-03-01 08:40:10|231.26|229.34|232.06|230.14|232.22|230.3|231.26|229.34|0
1646124020000|2022-03-01 08:40:20|232.38|230.46|232.94|231.02|232.94|231.02|232.38|230.46|0
1646124030000|2022-03-01 08:40:30|232.87|230.95|233.35|231.43|233.35|231.43|232.87|230.95|0
1646124040000|2022-03-01 08:40:40|233.51|231.59|233.35|231.43|233.51|231.59|233.35|231.43|0
1646124050000|2022-03-01 08:40:50|233.19|231.27|232.78|230.86|233.19|231.27|232.78|230.86|0
1646124060000|2022-03-01 08:41:00|232.14|230.22|232.38|230.46|232.38|230.46|232.06|230.14|0
1646124070000|2022-03-01 08:41:10|232.22|230.3|231.74|229.82|232.38|230.46|231.74|229.82|0
1646124080000|2022-03-01 08:41:20|232.14|230.22|231.98|230.06|232.14|230.22|231.98|230.06|0
1646124090000|2022-03-01 08:41:30|232.38|230.46|232.06|230.14|232.54|230.62|232.06|230.14|0
1646124100000|2022-03-01 08:41:40|232.14|230.22|231.58|229.66|232.14|230.22|231.58|229.66|0
1646124110000|2022-03-01 08:41:50|231.74|229.82|230.62|228.7|231.74|229.82|230.62|228.7|0
1646124120000|2022-03-01 08:42:00|230.78|228.86|231.26|229.34|231.26|229.34|230.78|228.86|0
1646124130000|2022-03-01 08:42:10|231.58|229.66|230.53|228.61|231.58|229.66|230.53|228.61|0
1646124140000|2022-03-01 08:42:20|230.46|228.54|230.14|228.22|230.46|228.54|229.89|227.97|0
1646124150000|2022-03-01 08:42:30|230.3|228.38|230.14|228.22|230.3|228.38|229.98|228.06|0
1646124160000|2022-03-01 08:42:40|229.82|227.9|230.53|228.61|230.53|228.61|229.82|227.9|0
1646124170000|2022-03-01 08:42:50|230.21|228.29|230.37|228.45|230.46|228.54|230.21|228.29|0
1646124180000|2022-03-01 08:43:00|230.62|228.7|230.14|228.22|230.62|228.7|230.14|228.22|0
1646124190000|2022-03-01 08:43:10|229.98|228.06|230.46|228.54|230.46|228.54|229.98|228.06|0
1646124200000|2022-03-01 08:43:20|230.62|228.7|230.94|229.02|230.94|229.02|230.53|228.61|0
1646124210000|2022-03-01 08:43:30|230.62|228.7|230.46|228.54|230.62|228.7|230.46|228.54|0
1646124220000|2022-03-01 08:43:40|230.62|228.7|230.3|228.38|231.1|229.18|230.3|228.38|0
1646124230000|2022-03-01 08:43:50|230.14|228.22|229.82|227.9|230.14|228.22|229.82|227.9|0
1646124240000|2022-03-01 08:44:00|229.89|227.97|229.18|227.26|229.89|227.97|229.18|227.26|0
1646124250000|2022-03-01 08:44:10|229.34|227.42|229.57|227.65|229.66|227.74|229.34|227.42|0
1646124260000|2022-03-01 08:44:20|229.34|227.42|230.13|228.21|230.13|228.21|229.34|227.42|0
1646124270000|2022-03-01 08:44:30|230.29|228.37|230.13|228.21|230.29|228.37|229.97|228.05|0
1646124280000|2022-03-01 08:44:40|230.45|228.53|230.29|228.37|230.45|228.53|230.21|228.29|0
1646124290000|2022-03-01 08:44:50|230.13|228.21|230.05|228.13|230.13|228.21|229.89|227.97|0
1646124300000|2022-03-01 08:45:00|229.81|227.89|229.65|227.73|229.97|228.05|229.65|227.73|0
1646124310000|2022-03-01 08:45:10|229.25|227.33|230.13|228.21|230.13|228.21|229.25|227.33|0
1646124320000|2022-03-01 08:45:20|229.89|227.97|230.45|228.53|230.53|228.61|229.89|227.97|0
1646124330000|2022-03-01 08:45:30|230.29|228.37|230.29|228.37|230.61|228.69|230.29|228.37|0
1646124340000|2022-03-01 08:45:40|230.37|228.45|230.29|228.37|230.37|228.45|230.13|228.21|0
1646124350000|2022-03-01 08:45:50|230.45|228.53|230.93|229.01|230.93|229.01|230.45|228.53|0
1646124360000|2022-03-01 08:46:00|230.61|228.69|230.69|228.77|230.77|228.85|230.61|228.69|0
1646124370000|2022-03-01 08:46:10|230.29|228.37|230.13|228.21|230.29|228.37|230.13|228.21|0
1646124380000|2022-03-01 08:46:20|230.29|228.37|231.01|229.09|231.01|229.09|230.29|228.37|0
1646124390000|2022-03-01 08:46:30|231.09|229.17|230.93|229.01|231.09|229.17|230.93|229.01|0
1646124400000|2022-03-01 08:46:40|230.45|228.53|230.61|228.69|230.61|228.69|230.29|228.37|0
1646124410000|2022-03-01 08:46:50|231.09|229.17|231.17|229.25|231.57|229.65|231.09|229.17|0
1646124420000|2022-03-01 08:47:00|230.93|229.01|230.61|228.69|231.25|229.33|230.61|228.69|0
1646124430000|2022-03-01 08:47:10|230.77|228.85|230.13|228.21|230.77|228.85|230.13|228.21|0
1646124440000|2022-03-01 08:47:20|230.21|228.29|229.49|227.57|230.21|228.29|229.49|227.57|0
1646124450000|2022-03-01 08:47:30|229.33|227.41|228.53|226.61|229.33|227.41|228.53|226.61|0
1646124460000|2022-03-01 08:47:40|228.45|226.53|229.33|227.41|229.33|227.41|228.45|226.53|0
1646124470000|2022-03-01 08:47:50|229.65|227.73|229.49|227.57|229.65|227.73|229.49|227.57|0
1646124480000|2022-03-01 08:48:00|229.41|227.49|228.85|226.93|229.41|227.49|228.69|226.77|0
1646124490000|2022-03-01 08:48:10|228.69|226.77|228.69|226.77|228.69|226.77|228.69|226.77|0
1646124500000|2022-03-01 08:48:20|228.85|226.93|227.34|225.42|228.85|226.93|227.34|225.42|0
1646124510000|2022-03-01 08:48:30|227.42|225.5|226.31|224.39|227.42|225.5|226.31|224.39|0
1646124520000|2022-03-01 08:48:40|226.47|224.55|226.86|224.94|227.02|225.1|226.47|224.55|0
1646124530000|2022-03-01 08:48:50|227.34|225.42|227.42|225.5|227.42|225.5|227.1|225.18|0
1646124540000|2022-03-01 08:49:00|226.94|225.02|227.42|225.5|227.42|225.5|226.7|224.78|0
1646124550000|2022-03-01 08:49:10|227.58|225.66|227.42|225.5|227.58|225.66|227.42|225.5|0
1646124560000|2022-03-01 08:49:20|226.31|224.39|226.62|224.7|226.62|224.7|226.31|224.39|0
1646124570000|2022-03-01 08:49:30|226.47|224.55|226.31|224.39|226.47|224.55|226.31|224.39|0
1646124580000|2022-03-01 08:49:40|226.47|224.55|225.36|223.44|226.47|224.55|225.36|223.44|0
1646124590000|2022-03-01 08:49:50|225.51|223.59|225.51|223.59|225.83|223.91|225.51|223.59|0
1646124600000|2022-03-01 08:50:00|225.91|223.99|225.91|223.99|226.07|224.15|225.67|223.75|0
1646124610000|2022-03-01 08:50:10|226.22|224.3|225.36|223.44|226.22|224.3|225.36|223.44|0
1646124620000|2022-03-01 08:50:20|225.43|223.51|225.36|223.44|225.43|223.51|224.72|222.8|0
1646124630000|2022-03-01 08:50:30|225.51|223.59|224.72|222.8|225.51|223.59|224.72|222.8|0
1646124640000|2022-03-01 08:50:40|224.96|223.04|224.72|222.8|224.96|223.04|224.72|222.8|0
1646124650000|2022-03-01 08:50:50|224.8|222.88|225.04|223.12|225.04|223.12|224.8|222.88|0
1646124660000|2022-03-01 08:51:00|225.2|223.28|225.35|223.43|225.36|223.44|225.2|223.28|0
1646124670000|2022-03-01 08:51:10|224.88|222.96|225.2|223.28|225.2|223.28|224.88|222.96|0
1646124680000|2022-03-01 08:51:20|225.35|223.43|225.67|223.75|225.91|223.99|225.35|223.43|0
1646124690000|2022-03-01 08:51:30|225.35|223.43|225.67|223.75|225.67|223.75|225.35|223.43|0
1646124700000|2022-03-01 08:51:40|225.51|223.59|225.67|223.75|225.91|223.99|225.51|223.59|0
1646124710000|2022-03-01 08:51:50|224.99|223.07|224.99|223.07|225.06|223.14|224.99|223.07|0
1646124720000|2022-03-01 08:52:00|226.7|224.78|226.31|224.39|226.7|224.78|226.23|224.31|0
1646124730000|2022-03-01 08:52:10|226.07|224.15|224.93|223.01|226.07|224.15|224.45|222.53|0
1646124740000|2022-03-01 08:52:20|225.08|223.16|224.45|222.53|225.08|223.16|224.45|222.53|0
1646124750000|2022-03-01 08:52:30|224.29|222.37|224.29|222.37|224.37|222.45|224.29|222.37|0
1646124760000|2022-03-01 08:52:40|224.45|222.53|224.45|222.53|224.53|222.61|224.45|222.53|0
1646124770000|2022-03-01 08:52:50|223.82|221.9|223.35|221.43|223.82|221.9|223.19|221.27|0
1646124780000|2022-03-01 08:53:00|223.5|221.58|223.26|221.34|223.5|221.58|223.26|221.34|0
1646124790000|2022-03-01 08:53:10|223.03|221.11|222.4|220.48|223.03|221.11|222.4|220.48|0
1646124800000|2022-03-01 08:53:20|222.48|220.56|221.93|220.01|222.48|220.56|221.77|219.85|0
1646124810000|2022-03-01 08:53:30|221.77|219.85|223.19|221.27|223.19|221.27|221.77|219.85|0
1646124820000|2022-03-01 08:53:40|223.42|221.5|223.82|221.9|223.98|222.06|223.42|221.5|0
1646124830000|2022-03-01 08:53:50|223.26|221.34|223.19|221.27|223.26|221.34|223.19|221.27|0
1646124840000|2022-03-01 08:54:00|223.35|221.43|223.5|221.58|223.58|221.66|223.35|221.43|0
1646124850000|2022-03-01 08:54:10|223.35|221.43|223.35|221.43|223.35|221.43|223.35|221.43|0
1646124860000|2022-03-01 08:54:20|223.26|221.34|223.19|221.27|223.26|221.34|223.11|221.19|0
1646124870000|2022-03-01 08:54:30|223.26|221.34|223.34|221.42|223.34|221.42|223.19|221.27|0
1646124880000|2022-03-01 08:54:40|223.19|221.27|223.98|222.06|223.98|222.06|223.19|221.27|0
1646124890000|2022-03-01 08:54:50|223.89|221.97|223.98|222.06|223.98|222.06|223.82|221.9|0
1646124900000|2022-03-01 08:55:00|223.66|221.74|223.34|221.42|223.66|221.74|223.1|221.18|0
1646124910000|2022-03-01 08:55:10|223.66|221.74|224.45|222.53|224.45|222.53|223.66|221.74|0
1646124920000|2022-03-01 08:55:20|224.92|223|224.76|222.84|224.92|223|224.76|222.84|0
1646124930000|2022-03-01 08:55:30|224.61|222.69|224.92|223|224.92|223|224.45|222.53|0
1646124940000|2022-03-01 08:55:40|224.84|222.92|224.61|222.69|224.84|222.92|224.61|222.69|0
1646124950000|2022-03-01 08:55:50|224.76|222.84|224.92|223|224.92|223|224.76|222.84|0
1646124960000|2022-03-01 08:56:00|224.76|222.84|224.76|222.84|224.76|222.84|224.29|222.37|0
1646124970000|2022-03-01 08:56:10|224.68|222.76|224.61|222.69|224.84|222.92|224.61|222.69|0
1646124980000|2022-03-01 08:56:20|224.76|222.84|224.29|222.37|224.76|222.84|224.29|222.37|0
1646124990000|2022-03-01 08:56:30|224.45|222.53|223.66|221.74|224.45|222.53|223.03|221.11|0
1646125000000|2022-03-01 08:56:40|223.34|221.42|223.18|221.26|223.34|221.42|223.18|221.26|0
1646125010000|2022-03-01 08:56:50|223.03|221.11|223.03|221.11|223.1|221.18|223.03|221.11|0
1646125020000|2022-03-01 08:57:00|223.18|221.26|223.26|221.34|223.5|221.58|223.18|221.26|0
1646125030000|2022-03-01 08:57:10|222.87|220.95|222.94|221.02|223.03|221.11|222.79|220.87|0
1646125040000|2022-03-01 08:57:20|223.5|221.58|223.97|222.05|223.97|222.05|223.5|221.58|0
1646125050000|2022-03-01 08:57:30|224.13|222.21|224.29|222.37|224.29|222.37|223.97|222.05|0
1646125060000|2022-03-01 08:57:40|224.45|222.53|224.45|222.53|224.52|222.6|224.45|222.53|0
1646125070000|2022-03-01 08:57:50|224.6|222.68|224.76|222.84|224.92|223|224.6|222.68|0
1646125080000|2022-03-01 08:58:00|224.92|223|225.39|223.47|225.39|223.47|224.92|223|0
1646125090000|2022-03-01 08:58:10|225.79|223.87|225.71|223.79|225.79|223.87|225.71|223.79|0
1646125100000|2022-03-01 08:58:20|226.03|224.11|226.03|224.11|226.03|224.11|226.03|224.11|0
1646125110000|2022-03-01 08:58:30|226.1|224.18|225.55|223.63|226.1|224.18|225.55|223.63|0
1646125120000|2022-03-01 08:58:40|225.63|223.71|225.71|223.79|225.71|223.79|225.39|223.47|0
1646125130000|2022-03-01 08:58:50|225.55|223.63|225.31|223.39|225.71|223.79|225.31|223.39|0
1646125140000|2022-03-01 08:59:00|225.94|224.02|226.03|224.11|226.1|224.18|225.94|224.02|0
1646125150000|2022-03-01 08:59:10|226.19|224.27|226.42|224.5|226.42|224.5|226.19|224.27|0
1646125160000|2022-03-01 08:59:20|226.5|224.58|226.5|224.58|226.66|224.74|226.5|224.58|0
1646125170000|2022-03-01 08:59:30|226.34|224.42|226.42|224.5|226.42|224.5|226.34|224.42|0
1646125180000|2022-03-01 08:59:40|226.66|224.74|225.94|224.02|226.66|224.74|225.94|224.02|0
1646125190000|2022-03-01 08:59:50|226.18|224.26|226.03|224.11|226.18|224.26|226.03|224.11|0
1646125200000|2022-03-01 09:00:00|225.71|223.79|225.78|223.86|225.78|223.86|225.63|223.71|0
1646125210000|2022-03-01 09:00:10|226.03|224.11|226.42|224.5|226.42|224.5|226.03|224.11|0
1646125220000|2022-03-01 09:00:20|226.66|224.74|226.1|224.18|226.82|224.9|226.03|224.11|0
1646125230000|2022-03-01 09:00:30|226.03|224.11|226.34|224.42|226.34|224.42|226.03|224.11|0
1646125240000|2022-03-01 09:00:40|226.03|224.11|226.42|224.5|226.42|224.5|226.03|224.11|0
1646125250000|2022-03-01 09:00:50|226.26|224.34|226.82|224.9|226.82|224.9|226.26|224.34|0
1646125260000|2022-03-01 09:01:00|226.74|224.82|226.66|224.74|226.82|224.9|226.66|224.74|0
1646125270000|2022-03-01 09:01:10|226.82|224.9|226.34|224.42|226.98|225.06|226.34|224.42|0
1646125280000|2022-03-01 09:01:20|226.5|224.58|226.58|224.66|226.58|224.66|226.5|224.58|0
1646125290000|2022-03-01 09:01:30|226.5|224.58|226.82|224.9|226.82|224.9|226.5|224.58|0
1646125300000|2022-03-01 09:01:40|226.98|225.06|224.92|223|226.98|225.06|224.92|223|0
1646125310000|2022-03-01 09:01:50|225.07|223.15|224.99|223.07|225.39|223.47|224.99|223.07|0
1646125320000|2022-03-01 09:02:00|224.91|222.99|225.86|223.94|226.18|224.26|224.91|222.99|0
1646125330000|2022-03-01 09:02:10|226.02|224.1|226.66|224.74|226.66|224.74|226.02|224.1|0
1646125340000|2022-03-01 09:02:20|226.89|224.97|227.61|225.69|227.61|225.69|226.89|224.97|0
1646125350000|2022-03-01 09:02:30|227.85|225.93|227.45|225.53|227.93|226.01|227.45|225.53|0
1646125360000|2022-03-01 09:02:40|227.21|225.29|227.13|225.21|227.21|225.29|226.98|225.06|0
1646125370000|2022-03-01 09:02:50|227.29|225.37|226.66|224.74|227.29|225.37|226.66|224.74|0
1646125380000|2022-03-01 09:03:00|226.57|224.65|227.29|225.37|227.29|225.37|226.18|224.26|0
1646125390000|2022-03-01 09:03:10|227.13|225.21|226.89|224.97|227.13|225.21|226.82|224.9|0
1646125400000|2022-03-01 09:03:20|226.97|225.05|227.29|225.37|227.29|225.37|226.97|225.05|0
1646125410000|2022-03-01 09:03:30|226.73|224.81|226.82|224.9|226.82|224.9|226.73|224.81|0
1646125420000|2022-03-01 09:03:40|226.66|224.74|226.73|224.81|226.82|224.9|226.66|224.74|0
1646125430000|2022-03-01 09:03:50|226.66|224.74|226.73|224.81|226.81|224.89|226.66|224.74|0
1646125440000|2022-03-01 09:04:00|226.66|224.74|227.13|225.21|227.13|225.21|226.5|224.58|0
1646125450000|2022-03-01 09:04:10|227.37|225.45|226.66|224.74|227.61|225.69|226.66|224.74|0
1646125460000|2022-03-01 09:04:20|226.5|224.58|226.89|224.97|226.97|225.05|226.5|224.58|0
1646125470000|2022-03-01 09:04:30|226.81|224.89|226.66|224.74|226.97|225.05|226.66|224.74|0
1646125480000|2022-03-01 09:04:40|226.81|224.89|226.81|224.89|226.97|225.05|226.57|224.65|0
1646125490000|2022-03-01 09:04:50|226.97|225.05|226.97|225.05|226.97|225.05|226.81|224.89|0
1646125500000|2022-03-01 09:05:00|227.21|225.29|227.13|225.21|227.29|225.37|227.13|225.21|0
1646125510000|2022-03-01 09:05:10|227.05|225.13|227.05|225.13|227.21|225.29|227.05|225.13|0
1646125520000|2022-03-01 09:05:20|226.81|224.89|227.29|225.37|227.29|225.37|226.81|224.89|0
1646125530000|2022-03-01 09:05:30|227.13|225.21|227.29|225.37|227.29|225.37|227.13|225.21|0
1646125540000|2022-03-01 09:05:40|227.13|225.21|226.73|224.81|227.13|225.21|226.73|224.81|0
1646125550000|2022-03-01 09:05:50|226.97|225.05|226.34|224.42|226.97|225.05|226.34|224.42|0
1646125560000|2022-03-01 09:06:00|226.18|224.26|226.02|224.1|226.34|224.42|226.02|224.1|0
1646125570000|2022-03-01 09:06:10|225.86|223.94|225.38|223.46|225.86|223.94|225.38|223.46|0
1646125580000|2022-03-01 09:06:20|224.99|223.07|224.28|222.36|224.99|223.07|224.28|222.36|0
1646125590000|2022-03-01 09:06:30|223.8|221.88|223.8|221.88|224.28|222.36|223.8|221.88|0
1646125600000|2022-03-01 09:06:40|223.17|221.25|223.8|221.88|223.8|221.88|223.17|221.25|0
1646125610000|2022-03-01 09:06:50|223.49|221.57|223.33|221.41|223.72|221.8|223.33|221.41|0
1646125620000|2022-03-01 09:07:00|223.41|221.49|224.04|222.12|224.19|222.27|223.41|221.49|0
1646125630000|2022-03-01 09:07:10|223.88|221.96|223.25|221.33|223.88|221.96|223.17|221.25|0
1646125640000|2022-03-01 09:07:20|223.17|221.25|223.01|221.09|223.17|221.25|222.86|220.94|0
1646125650000|2022-03-01 09:07:30|222.93|221.01|222.86|220.94|223.01|221.09|222.54|220.62|0
1646125660000|2022-03-01 09:07:40|223.56|221.64|223.8|221.88|223.8|221.88|223.56|221.64|0
1646125670000|2022-03-01 09:07:50|224.04|222.12|223.8|221.88|224.04|222.12|223.8|221.88|0
1646125680000|2022-03-01 09:08:00|224.28|222.36|223.88|221.96|224.28|222.36|223.88|221.96|0
1646125690000|2022-03-01 09:08:10|223.8|221.88|222.7|220.78|223.96|222.04|222.7|220.78|0
1646125700000|2022-03-01 09:08:20|222.38|220.46|221.83|219.91|222.38|220.46|221.83|219.91|0
1646125710000|2022-03-01 09:08:30|221.67|219.75|221.36|219.44|221.67|219.75|221.36|219.44|0
1646125720000|2022-03-01 09:08:40|221.13|219.21|220.66|218.74|221.13|219.21|220.66|218.74|0
1646125730000|2022-03-01 09:08:50|220.5|218.58|219.87|217.95|220.5|218.58|219.87|217.95|0
1646125740000|2022-03-01 09:09:00|219.25|217.33|220.5|218.58|220.5|218.58|219.25|217.33|0
1646125750000|2022-03-01 09:09:10|221.13|219.21|220.5|218.58|221.13|219.21|220.42|218.5|0
1646125760000|2022-03-01 09:09:20|221.44|219.52|220.73|218.81|221.44|219.52|220.73|218.81|0
1646125770000|2022-03-01 09:09:30|220.81|218.89|220.97|219.05|221.28|219.36|220.66|218.74|0
1646125780000|2022-03-01 09:09:40|220.73|218.81|221.28|219.36|221.28|219.36|220.66|218.74|0
1646125790000|2022-03-01 09:09:50|221.13|219.21|221.13|219.21|221.13|219.21|220.81|218.89|0
1646125800000|2022-03-01 09:10:00|221.28|219.36|220.97|219.05|221.28|219.36|220.97|219.05|0
1646125810000|2022-03-01 09:10:10|221.28|219.36|220.81|218.89|221.28|219.36|220.5|218.58|0
1646125820000|2022-03-01 09:10:20|220.5|218.58|220.66|218.74|220.81|218.89|220.5|218.58|0
1646125830000|2022-03-01 09:10:30|220.73|218.81|220.5|218.58|220.81|218.89|220.5|218.58|0
1646125840000|2022-03-01 09:10:40|220.42|218.5|220.34|218.42|220.42|218.5|220.34|218.42|0
1646125850000|2022-03-01 09:10:50|220.19|218.27|219.56|217.64|220.19|218.27|219.56|217.64|0
1646125860000|2022-03-01 09:11:00|219.87|217.95|220.73|218.81|220.73|218.81|219.87|217.95|0
1646125870000|2022-03-01 09:11:10|220.18|218.26|220.81|218.89|220.81|218.89|220.18|218.26|0
1646125880000|2022-03-01 09:11:20|220.97|219.05|220.97|219.05|221.12|219.2|220.97|219.05|0
1646125890000|2022-03-01 09:11:30|220.89|218.97|220.97|219.05|220.97|219.05|220.89|218.97|0
1646125900000|2022-03-01 09:11:40|220.81|218.89|221.04|219.12|221.04|219.12|220.81|218.89|0
1646125910000|2022-03-01 09:11:50|220.81|218.89|220.65|218.73|220.81|218.89|220.65|218.73|0
1646125920000|2022-03-01 09:12:00|220.5|218.58|220.03|218.11|220.5|218.58|220.03|218.11|0
1646125930000|2022-03-01 09:12:10|220.18|218.26|220.34|218.42|220.5|218.58|220.1|218.18|0
1646125940000|2022-03-01 09:12:20|220.41|218.49|220.18|218.26|220.41|218.49|220.18|218.26|0
1646125950000|2022-03-01 09:12:30|220.03|218.11|219.79|217.87|220.03|218.11|219.71|217.79|0
1646125960000|2022-03-01 09:12:40|219.71|217.79|219.56|217.64|219.71|217.79|219.56|217.64|0
1646125970000|2022-03-01 09:12:50|219.87|217.95|220.03|218.11|220.03|218.11|219.79|217.87|0
1646125980000|2022-03-01 09:13:00|219.87|217.95|221.12|219.2|221.12|219.2|219.87|217.95|0
1646125990000|2022-03-01 09:13:10|220.97|219.05|219.87|217.95|220.97|219.05|219.87|217.95|0
1646126000000|2022-03-01 09:13:20|220.03|218.11|219.87|217.95|220.03|218.11|219.71|217.79|0
1646126010000|2022-03-01 09:13:30|220.03|218.11|219.4|217.48|220.03|218.11|219.4|217.48|0
1646126020000|2022-03-01 09:13:40|219.56|217.64|219.56|217.64|219.56|217.64|219.56|217.64|0
1646126030000|2022-03-01 09:13:50|219.4|217.48|218.62|216.7|219.4|217.48|218.62|216.7|0
1646126040000|2022-03-01 09:14:00|219.4|217.48|219.56|217.64|219.87|217.95|219.4|217.48|0
1646126050000|2022-03-01 09:14:10|219.4|217.48|218.93|217.01|219.4|217.48|218.93|217.01|0
1646126060000|2022-03-01 09:14:20|219.01|217.09|219.24|217.32|219.24|217.32|218.93|217.01|0
1646126070000|2022-03-01 09:14:30|219.32|217.4|219.24|217.32|219.56|217.64|219.24|217.32|0
1646126080000|2022-03-01 09:14:40|218.78|216.86|219.09|217.17|219.09|217.17|218.78|216.86|0
1646126090000|2022-03-01 09:14:50|218.93|217.01|218.93|217.01|218.93|217.01|218.85|216.93|0
1646126100000|2022-03-01 09:15:00|218.46|216.54|219.24|217.32|219.24|217.32|218.46|216.54|0
1646126110000|2022-03-01 09:15:10|219.87|217.95|219.87|217.95|220.02|218.1|219.87|217.95|0
1646126120000|2022-03-01 09:15:20|219.94|218.02|220.41|218.49|220.41|218.49|219.94|218.02|0
1646126130000|2022-03-01 09:15:30|220.34|218.42|220.81|218.89|220.81|218.89|220.34|218.42|0
1646126140000|2022-03-01 09:15:40|220.65|218.73|220.18|218.26|220.65|218.73|220.18|218.26|0
1646126150000|2022-03-01 09:15:50|220.25|218.33|220.18|218.26|220.34|218.42|220.18|218.26|0
1646126160000|2022-03-01 09:16:00|220.96|219.04|220.81|218.89|220.96|219.04|220.81|218.89|0
1646126170000|2022-03-01 09:16:10|220.65|218.73|220.72|218.8|220.8|218.88|220.65|218.73|0
1646126180000|2022-03-01 09:16:20|220.8|218.88|220.8|218.88|220.96|219.04|220.8|218.88|0
1646126190000|2022-03-01 09:16:30|220.65|218.73|220.49|218.57|220.65|218.73|220.33|218.41|0
1646126200000|2022-03-01 09:16:40|220.96|219.04|221.04|219.12|221.04|219.12|220.96|219.04|0
1646126210000|2022-03-01 09:16:50|220.96|219.04|221.27|219.35|221.27|219.35|220.96|219.04|0
1646126220000|2022-03-01 09:17:00|221.12|219.2|220.65|218.73|221.12|219.2|220.65|218.73|0
1646126230000|2022-03-01 09:17:10|220.49|218.57|220.49|218.57|220.49|218.57|220.49|218.57|0
1646126240000|2022-03-01 09:17:20|220.8|218.88|220.72|218.8|220.8|218.88|220.65|218.73|0
1646126250000|2022-03-01 09:17:30|220.65|218.73|221.12|219.2|221.12|219.2|220.65|218.73|0
1646126260000|2022-03-01 09:17:40|221.04|219.12|221.27|219.35|221.43|219.51|221.04|219.12|0
1646126270000|2022-03-01 09:17:50|221.35|219.43|221.59|219.67|221.59|219.67|221.27|219.35|0
1646126280000|2022-03-01 09:18:00|221.12|219.2|220.8|218.88|221.12|219.2|220.8|218.88|0
1646126290000|2022-03-01 09:18:10|220.49|218.57|220.18|218.26|220.65|218.73|220.18|218.26|0
1646126300000|2022-03-01 09:18:20|219.71|217.79|219.55|217.63|219.71|217.79|219.55|217.63|0
1646126310000|2022-03-01 09:18:30|219.86|217.94|219.86|217.94|219.86|217.94|219.71|217.79|0
1646126320000|2022-03-01 09:18:40|219.55|217.63|219.24|217.32|219.71|217.79|219.24|217.32|0
1646126330000|2022-03-01 09:18:50|219.16|217.24|219.08|217.16|219.39|217.47|219.08|217.16|0
1646126340000|2022-03-01 09:19:00|219|217.08|219.16|217.24|219.16|217.24|219|217.08|0
1646126350000|2022-03-01 09:19:10|219.08|217.16|218.77|216.85|219.08|217.16|218.77|216.85|0
1646126360000|2022-03-01 09:19:20|218.84|216.92|219.24|217.32|219.24|217.32|218.84|216.92|0
1646126370000|2022-03-01 09:19:30|219.08|217.16|218.77|216.85|219.08|217.16|218.77|216.85|0
1646126380000|2022-03-01 09:19:40|218.61|216.69|218.93|217.01|218.93|217.01|218.61|216.69|0
1646126390000|2022-03-01 09:19:50|219|217.08|219.39|217.47|219.39|217.47|218.92|217|0
1646126400000|2022-03-01 09:20:00|219.24|217.32|219.08|217.16|219.39|217.47|219.08|217.16|0
1646126410000|2022-03-01 09:20:10|218.92|217|219.24|217.32|219.39|217.47|218.92|217|0
1646126420000|2022-03-01 09:20:20|219.31|217.39|219.24|217.32|219.31|217.39|219.08|217.16|0
1646126430000|2022-03-01 09:20:30|218.92|217|217.99|216.07|218.92|217|217.99|216.07|0
1646126440000|2022-03-01 09:20:40|217.83|215.91|217.99|216.07|218.06|216.14|217.83|215.91|0
1646126450000|2022-03-01 09:20:50|217.83|215.91|219.24|217.32|219.39|217.47|217.52|215.6|0
1646126460000|2022-03-01 09:21:00|219.39|217.47|219.39|217.47|219.39|217.47|219.39|217.47|0
1646126470000|2022-03-01 09:21:10|219.7|217.78|219.7|217.78|219.86|217.94|219.7|217.78|0
1646126480000|2022-03-01 09:21:20|220.02|218.1|220.02|218.1|220.49|218.57|220.02|218.1|0
1646126490000|2022-03-01 09:21:30|220.17|218.25|220.09|218.17|220.25|218.33|220.09|218.17|0
1646126500000|2022-03-01 09:21:40|219.86|217.94|219.31|217.39|219.86|217.94|219.31|217.39|0
1646126510000|2022-03-01 09:21:50|218.46|216.54|218.14|216.22|218.61|216.69|218.14|216.22|0
1646126520000|2022-03-01 09:22:00|217.99|216.07|218.14|216.22|218.14|216.22|217.99|216.07|0
1646126530000|2022-03-01 09:22:10|217.99|216.07|217.68|215.76|217.99|216.07|217.68|215.76|0
1646126540000|2022-03-01 09:22:20|217.44|215.52|216.59|214.67|217.44|215.52|216.59|214.67|0
1646126550000|2022-03-01 09:22:30|216.2|214.28|216.59|214.67|216.66|214.74|216.2|214.28|0
1646126560000|2022-03-01 09:22:40|216.28|214.36|216.9|214.98|217.13|215.21|216.28|214.36|0
1646126570000|2022-03-01 09:22:50|217.05|215.13|216.59|214.67|217.05|215.13|216.59|214.67|0
1646126580000|2022-03-01 09:23:00|216.28|214.36|216.59|214.67|216.59|214.67|216.28|214.36|0
1646126590000|2022-03-01 09:23:10|216.66|214.74|216.51|214.59|216.66|214.74|215.97|214.05|0
1646126600000|2022-03-01 09:23:20|216.43|214.51|216.9|214.98|216.9|214.98|216.43|214.51|0
1646126610000|2022-03-01 09:23:30|217.05|215.13|217.21|215.29|217.36|215.44|217.05|215.13|0
1646126620000|2022-03-01 09:23:40|216.74|214.82|216.74|214.82|216.74|214.82|216.74|214.82|0
1646126630000|2022-03-01 09:23:50|216.59|214.67|216.59|214.67|216.59|214.67|216.59|214.67|0
1646126640000|2022-03-01 09:24:00|216.28|214.36|216.43|214.51|216.74|214.82|216.28|214.36|0
1646126650000|2022-03-01 09:24:10|216.28|214.36|215.97|214.05|216.28|214.36|215.97|214.05|0
1646126660000|2022-03-01 09:24:20|215.89|213.97|216.35|214.43|216.35|214.43|215.81|213.89|0
1646126670000|2022-03-01 09:24:30|216.28|214.36|216.43|214.51|216.43|214.51|216.2|214.28|0
1646126680000|2022-03-01 09:24:40|215.66|213.74|215.81|213.89|215.89|213.97|215.66|213.74|0
1646126690000|2022-03-01 09:24:50|215.58|213.66|216.74|214.82|216.74|214.82|215.58|213.66|0
1646126700000|2022-03-01 09:25:00|216.28|214.36|216.59|214.67|216.74|214.82|216.28|214.36|0
1646126710000|2022-03-01 09:25:10|216.9|214.98|216.43|214.51|216.9|214.98|216.12|214.2|0
1646126720000|2022-03-01 09:25:20|216.59|214.67|215.42|213.5|216.59|214.67|215.04|213.12|0
1646126730000|2022-03-01 09:25:30|215.81|213.89|215.19|213.27|215.81|213.89|215.19|213.27|0
1646126740000|2022-03-01 09:25:40|215.04|213.12|214.88|212.96|215.04|213.12|214.88|212.96|0
1646126750000|2022-03-01 09:25:50|215.04|213.12|215.11|213.19|215.11|213.19|214.88|212.96|0
1646126760000|2022-03-01 09:26:00|215.19|213.27|215.81|213.89|216.04|214.12|215.19|213.27|0
1646126770000|2022-03-01 09:26:10|214.73|212.81|214.96|213.04|215.04|213.12|214.73|212.81|0
1646126780000|2022-03-01 09:26:20|215.11|213.19|214.42|212.5|215.11|213.19|214.42|212.5|0
1646126790000|2022-03-01 09:26:30|214.18|212.26|214.26|212.34|214.26|212.34|214.18|212.26|0
1646126800000|2022-03-01 09:26:40|214.65|212.73|214.88|212.96|215.04|213.12|214.65|212.73|0
1646126810000|2022-03-01 09:26:50|214.65|212.73|214.11|212.19|214.65|212.73|214.11|212.19|0
1646126820000|2022-03-01 09:27:00|213.8|211.88|214.03|212.11|214.03|212.11|213.8|211.88|0
1646126830000|2022-03-01 09:27:10|214.34|212.42|214.26|212.34|215.19|213.27|214.26|212.34|0
1646126840000|2022-03-01 09:27:20|214.34|212.42|214.26|212.34|214.34|212.42|214.26|212.34|0
1646126850000|2022-03-01 09:27:30|212.08|210.16|214.93|213.01|215.55|213.63|212.08|210.16|0
1646126860000|2022-03-01 09:27:40|215.08|213.16|215.39|213.47|215.39|213.47|215.08|213.16|0
1646126870000|2022-03-01 09:27:50|215.24|213.32|215.39|213.47|215.39|213.47|215.24|213.32|0
1646126880000|2022-03-01 09:28:00|215.31|213.39|215.55|213.63|215.55|213.63|215.31|213.39|0
1646126890000|2022-03-01 09:28:10|215.62|213.7|215.62|213.7|215.62|213.7|215.47|213.55|0
1646126900000|2022-03-01 09:28:20|215.85|213.93|214.93|213.01|215.85|213.93|214.93|213.01|0
1646126910000|2022-03-01 09:28:30|215.08|213.16|215.08|213.16|215.08|213.16|214.93|213.01|0
1646126920000|2022-03-01 09:28:40|214.93|213.01|214.93|213.01|215.08|213.16|214.93|213.01|0
1646126930000|2022-03-01 09:28:50|215.31|213.39|215.7|213.78|216.01|214.09|215.31|213.39|0
1646126940000|2022-03-01 09:29:00|215.85|213.93|215.7|213.78|215.85|213.93|215.7|213.78|0
1646126950000|2022-03-01 09:29:10|215.62|213.7|215.93|214.01|215.93|214.01|215.54|213.62|0
1646126960000|2022-03-01 09:29:20|216.08|214.16|215.7|213.78|216.08|214.16|215.24|213.32|0
1646126970000|2022-03-01 09:29:30|216.01|214.09|215.85|213.93|216.01|214.09|215.7|213.78|0
1646126980000|2022-03-01 09:29:40|216.01|214.09|216.08|214.16|216.08|214.16|216.01|214.09|0
1646126990000|2022-03-01 09:29:50|216.23|214.31|216.01|214.09|216.23|214.31|216.01|214.09|0
1646127000000|2022-03-01 09:30:00|215.7|213.78|215.54|213.62|215.7|213.78|215.54|213.62|0
1646127010000|2022-03-01 09:30:10|215.16|213.24|214.93|213.01|215.16|213.24|214.93|213.01|0
1646127020000|2022-03-01 09:30:20|215.08|213.16|215.08|213.16|215.08|213.16|215.08|213.16|0
1646127030000|2022-03-01 09:30:30|214.93|213.01|215.51|213.59|215.58|213.66|214.93|213.01|0
1646127050000|2022-03-01 09:30:50|215.5|213.58|215.5|213.58|215.5|213.58|215.5|213.58|0
1646127060000|2022-03-01 09:31:00|215.58|213.66|216.12|214.2|216.12|214.2|215.58|213.66|0
1646127070000|2022-03-01 09:31:10|215.81|213.89|215.97|214.05|216.12|214.2|215.81|213.89|0
1646127080000|2022-03-01 09:31:20|215.81|213.89|215.58|213.66|215.81|213.89|215.5|213.58|0
1646127090000|2022-03-01 09:31:30|215.5|213.58|215.66|213.74|215.66|213.74|215.5|213.58|0
1646127100000|2022-03-01 09:31:40|215.5|213.58|215.5|213.58|215.5|213.58|215.5|213.58|0
1646127110000|2022-03-01 09:31:50|215.58|213.66|216.19|214.27|216.19|214.27|215.58|213.66|0
1646127120000|2022-03-01 09:32:00|215.97|214.05|216.27|214.35|216.58|214.66|215.97|214.05|0
1646127130000|2022-03-01 09:32:10|216.43|214.51|216.58|214.66|216.58|214.66|216.12|214.2|0
1646127140000|2022-03-01 09:32:20|216.12|214.2|216.58|214.66|216.58|214.66|216.12|214.2|0
1646127150000|2022-03-01 09:32:30|216.43|214.51|215.96|214.04|216.43|214.51|215.96|214.04|0
1646127160000|2022-03-01 09:32:40|216.27|214.35|216.12|214.2|216.27|214.35|216.04|214.12|0
1646127170000|2022-03-01 09:32:50|216.43|214.51|216.58|214.66|216.58|214.66|216.35|214.43|0
1646127180000|2022-03-01 09:33:00|217.04|215.12|217.2|215.28|217.2|215.28|217.04|215.12|0
1646127190000|2022-03-01 09:33:10|218.35|216.43|218.2|216.28|218.43|216.51|218.2|216.28|0
1646127200000|2022-03-01 09:33:20|217.66|215.74|217.58|215.66|217.81|215.89|217.58|215.66|0
1646127210000|2022-03-01 09:33:30|217.2|215.28|217.2|215.28|217.35|215.43|217.2|215.28|0
1646127220000|2022-03-01 09:33:40|217.35|215.43|217.35|215.43|217.35|215.43|217.35|215.43|0
1646127230000|2022-03-01 09:33:50|217.5|215.58|217.04|215.12|217.5|215.58|217.04|215.12|0
1646127240000|2022-03-01 09:34:00|217.2|215.28|217.04|215.12|217.35|215.43|217.04|215.12|0
1646127250000|2022-03-01 09:34:10|217.35|215.43|217.11|215.19|217.66|215.74|217.11|215.19|0
1646127260000|2022-03-01 09:34:20|217.42|215.5|217.5|215.58|217.66|215.74|217.42|215.5|0
1646127270000|2022-03-01 09:34:30|217.66|215.74|218.28|216.36|218.28|216.36|217.66|215.74|0
1646127280000|2022-03-01 09:34:40|218.12|216.2|217.35|215.43|218.12|216.2|217.35|215.43|0
1646127290000|2022-03-01 09:34:50|217.19|215.27|217.5|215.58|217.5|215.58|217.19|215.27|0
1646127300000|2022-03-01 09:35:00|217.35|215.43|218.35|216.43|218.35|216.43|217.35|215.43|0
1646127310000|2022-03-01 09:35:10|218.28|216.36|218.12|216.2|218.28|216.36|217.97|216.05|0
1646127320000|2022-03-01 09:35:20|218.2|216.28|217.5|215.58|218.2|216.28|217.5|215.58|0
1646127330000|2022-03-01 09:35:30|217.66|215.74|217.66|215.74|217.66|215.74|217.66|215.74|0
1646127340000|2022-03-01 09:35:40|217.35|215.43|217.35|215.43|217.35|215.43|217.35|215.43|0
1646127350000|2022-03-01 09:35:50|217.19|215.27|217.19|215.27|217.19|215.27|217.19|215.27|0
1646127360000|2022-03-01 09:36:00|216.73|214.81|215.81|213.89|216.73|214.81|215.81|213.89|0
1646127370000|2022-03-01 09:36:10|215.5|213.58|215.65|213.73|215.65|213.73|215.5|213.58|0
1646127380000|2022-03-01 09:36:20|215.81|213.89|217.19|215.27|217.35|215.43|215.81|213.89|0
1646127390000|2022-03-01 09:36:30|216.19|214.27|215.5|213.58|216.19|214.27|215.5|213.58|0
1646127400000|2022-03-01 09:36:40|215.73|213.81|216.27|214.35|216.27|214.35|215.73|213.81|0
1646127410000|2022-03-01 09:36:50|215.96|214.04|216.19|214.27|216.42|214.5|215.96|214.04|0
1646127420000|2022-03-01 09:37:00|215.96|214.04|216.11|214.19|216.27|214.35|215.96|214.04|0
1646127430000|2022-03-01 09:37:10|216.03|214.11|215.72|213.8|216.03|214.11|215.72|213.8|0
1646127440000|2022-03-01 09:37:20|216.03|214.11|215.8|213.88|216.03|214.11|215.8|213.88|0
1646127450000|2022-03-01 09:37:30|215.96|214.04|215.5|213.58|215.96|214.04|215.5|213.58|0
1646127460000|2022-03-01 09:37:40|215.72|213.8|215.65|213.73|215.72|213.8|215.5|213.58|0
1646127470000|2022-03-01 09:37:50|215.96|214.04|216.11|214.19|216.11|214.19|215.96|214.04|0
1646127480000|2022-03-01 09:38:00|215.96|214.04|216.27|214.35|216.27|214.35|215.96|214.04|0
1646127490000|2022-03-01 09:38:10|215.8|213.88|215.65|213.73|215.8|213.88|215.5|213.58|0
1646127500000|2022-03-01 09:38:20|215.8|213.88|215.65|213.73|215.8|213.88|215.5|213.58|0
1646127510000|2022-03-01 09:38:30|215.96|214.04|215.65|213.73|216.11|214.19|215.65|213.73|0
1646127520000|2022-03-01 09:38:40|215.57|213.65|215.5|213.58|215.57|213.65|215.5|213.58|0
1646127540000|2022-03-01 09:39:00|215.49|213.57|215.96|214.04|215.96|214.04|215.49|213.57|0
1646127550000|2022-03-01 09:39:10|215.88|213.96|215.96|214.04|216.03|214.11|215.88|213.96|0
1646127560000|2022-03-01 09:39:20|216.03|214.11|216.26|214.34|216.26|214.34|215.96|214.04|0
1646127570000|2022-03-01 09:39:30|216.18|214.26|216.73|214.81|216.73|214.81|216.18|214.26|0
1646127580000|2022-03-01 09:39:40|217.03|215.11|216.26|214.34|217.03|215.11|216.26|214.34|0
1646127590000|2022-03-01 09:39:50|216.42|214.5|216.73|214.81|216.73|214.81|216.42|214.5|0
1646127600000|2022-03-01 09:40:00|217.57|215.65|217.19|215.27|217.57|215.65|217.03|215.11|0
1646127610000|2022-03-01 09:40:10|216.95|215.03|217.19|215.27|217.19|215.27|216.88|214.96|0
1646127620000|2022-03-01 09:40:20|217.03|215.11|216.11|214.19|217.03|215.11|216.11|214.19|0
1646127630000|2022-03-01 09:40:30|215.72|213.8|215.65|213.73|215.95|214.03|215.65|213.73|0
1646127640000|2022-03-01 09:40:40|215.49|213.57|215.57|213.65|215.57|213.65|215.49|213.57|0
1646127650000|2022-03-01 09:40:50|215.49|213.57|214.49|212.57|215.49|213.57|213.96|212.04|0
1646127660000|2022-03-01 09:41:00|214.26|212.34|214.11|212.19|214.57|212.65|214.11|212.19|0
1646127670000|2022-03-01 09:41:10|213.96|212.04|214.57|212.65|214.57|212.65|213.96|212.04|0
1646127680000|2022-03-01 09:41:20|216.11|214.19|215.49|213.57|216.34|214.42|215.49|213.57|0
1646127690000|2022-03-01 09:41:30|214.88|212.96|214.42|212.5|214.88|212.96|214.18|212.26|0
1646127700000|2022-03-01 09:41:40|214.57|212.65|215.49|213.57|215.49|213.57|214.57|212.65|0
1646127710000|2022-03-01 09:41:50|215.95|214.03|215.95|214.03|215.95|214.03|215.87|213.95|0
1646127720000|2022-03-01 09:42:00|215.49|213.57|215.49|213.57|215.49|213.57|215.26|213.34|0
1646127730000|2022-03-01 09:42:10|215.18|213.26|214.57|212.65|215.18|213.26|214.57|212.65|0
1646127740000|2022-03-01 09:42:20|214.26|212.34|214.57|212.65|214.57|212.65|214.26|212.34|0
1646127750000|2022-03-01 09:42:30|214.64|212.72|215.18|213.26|215.18|213.26|214.11|212.19|0
1646127760000|2022-03-01 09:42:40|214.88|212.96|214.11|212.19|214.88|212.96|214.11|212.19|0
1646127770000|2022-03-01 09:42:50|213.34|211.42|213.19|211.27|213.65|211.73|213.19|211.27|0
1646127780000|2022-03-01 09:43:00|213.04|211.12|213.8|211.88|213.8|211.88|213.04|211.12|0
1646127790000|2022-03-01 09:43:10|213.65|211.73|213.04|211.12|213.65|211.73|213.04|211.12|0
1646127800000|2022-03-01 09:43:20|213.19|211.27|212.89|210.97|213.19|211.27|212.89|210.97|0
1646127810000|2022-03-01 09:43:30|212.43|210.51|212.2|210.28|212.43|210.51|211.97|210.05|0
1646127820000|2022-03-01 09:43:40|212.58|210.66|212.58|210.66|212.73|210.81|212.58|210.66|0
1646127830000|2022-03-01 09:43:50|212.43|210.51|212.27|210.35|212.65|210.73|212.27|210.35|0
1646127840000|2022-03-01 09:44:00|212.58|210.66|212.58|210.66|212.88|210.96|212.58|210.66|0
1646127850000|2022-03-01 09:44:10|212.73|210.81|212.88|210.96|212.88|210.96|212.73|210.81|0
1646127860000|2022-03-01 09:44:20|212.5|210.58|213.04|211.12|213.04|211.12|212.5|210.58|0
1646127870000|2022-03-01 09:44:30|212.65|210.73|212.88|210.96|212.88|210.96|212.65|210.73|0
1646127880000|2022-03-01 09:44:40|213.26|211.34|213.34|211.42|213.34|211.42|213.19|211.27|0
1646127890000|2022-03-01 09:44:50|213.19|211.27|212.65|210.73|213.19|211.27|212.65|210.73|0
1646127900000|2022-03-01 09:45:00|212.58|210.66|213.19|211.27|213.19|211.27|212.58|210.66|0
1646127910000|2022-03-01 09:45:10|213.34|211.42|213.11|211.19|213.34|211.42|213.11|211.19|0
1646127920000|2022-03-01 09:45:20|213.19|211.27|212.58|210.66|213.19|211.27|212.58|210.66|0
1646127930000|2022-03-01 09:45:30|212.42|210.5|212.27|210.35|212.58|210.66|212.27|210.35|0
1646127940000|2022-03-01 09:45:40|212.42|210.5|212.58|210.66|212.58|210.66|212.42|210.5|0
1646127950000|2022-03-01 09:45:50|212.42|210.5|212.73|210.81|212.73|210.81|212.42|210.5|0
1646127960000|2022-03-01 09:46:00|212.42|210.5|212.42|210.5|212.58|210.66|212.42|210.5|0
1646127970000|2022-03-01 09:46:10|212.88|210.96|213.03|211.11|213.03|211.11|212.88|210.96|0
1646127980000|2022-03-01 09:46:20|213.34|211.42|213.49|211.57|213.49|211.57|213.34|211.42|0
1646127990000|2022-03-01 09:46:30|213.34|211.42|213.49|211.57|213.49|211.57|213.34|211.42|0
1646128000000|2022-03-01 09:46:40|213.65|211.73|213.49|211.57|213.65|211.73|213.49|211.57|0
1646128010000|2022-03-01 09:46:50|213.34|211.42|213.26|211.34|213.34|211.42|213.19|211.27|0
1646128020000|2022-03-01 09:47:00|213.57|211.65|214.1|212.18|214.41|212.49|213.57|211.65|0
1646128030000|2022-03-01 09:47:10|214.41|212.49|214.26|212.34|214.41|212.49|214.26|212.34|0
1646128040000|2022-03-01 09:47:20|214.41|212.49|214.87|212.95|214.87|212.95|214.41|212.49|0
1646128050000|2022-03-01 09:47:30|214.79|212.87|215.18|213.26|215.18|213.26|214.79|212.87|0
1646128060000|2022-03-01 09:47:40|215.02|213.1|214.94|213.02|215.02|213.1|214.87|212.95|0
1646128070000|2022-03-01 09:47:50|214.87|212.95|213.72|211.8|214.87|212.95|213.72|211.8|0
1646128080000|2022-03-01 09:48:00|213.8|211.88|213.8|211.88|213.8|211.88|213.72|211.8|0
1646128090000|2022-03-01 09:48:10|213.95|212.03|213.95|212.03|214.26|212.34|213.95|212.03|0
1646128100000|2022-03-01 09:48:20|214.1|212.18|214.02|212.1|214.1|212.18|213.95|212.03|0
1646128110000|2022-03-01 09:48:30|213.95|212.03|213.8|211.88|213.95|212.03|213.8|211.88|0
1646128120000|2022-03-01 09:48:40|213.95|212.03|214.1|212.18|214.26|212.34|213.95|212.03|0
1646128130000|2022-03-01 09:48:50|213.8|211.88|214.41|212.49|214.87|212.95|213.8|211.88|0
1646128140000|2022-03-01 09:49:00|214.87|212.95|215.02|213.1|215.02|213.1|214.56|212.64|0
1646128150000|2022-03-01 09:49:10|215.18|213.26|215.1|213.18|215.18|213.26|215.02|213.1|0
1646128160000|2022-03-01 09:49:20|215.18|213.26|214.94|213.02|215.18|213.26|214.56|212.64|0
1646128170000|2022-03-01 09:49:30|215.02|213.1|215.33|213.41|215.33|213.41|215.02|213.1|0
1646128180000|2022-03-01 09:49:40|215.48|213.56|215.02|213.1|215.48|213.56|215.02|213.1|0
1646128190000|2022-03-01 09:49:50|214.87|212.95|215.02|213.1|215.02|213.1|214.87|212.95|0
1646128200000|2022-03-01 09:50:00|214.87|212.95|214.71|212.79|215.02|213.1|214.71|212.79|0
1646128210000|2022-03-01 09:50:10|214.87|212.95|214.25|212.33|214.87|212.95|214.25|212.33|0
1646128220000|2022-03-01 09:50:20|214.1|212.18|214.48|212.56|214.48|212.56|214.1|212.18|0
1646128230000|2022-03-01 09:50:30|214.56|212.64|214.1|212.18|214.56|212.64|214.1|212.18|0
1646128240000|2022-03-01 09:50:40|213.79|211.87|213.03|211.11|213.79|211.87|213.03|211.11|0
1646128250000|2022-03-01 09:50:50|213.18|211.26|212.72|210.8|213.18|211.26|212.72|210.8|0
1646128260000|2022-03-01 09:51:00|212.57|210.65|212.27|210.35|212.72|210.8|212.27|210.35|0
1646128270000|2022-03-01 09:51:10|212.11|210.19|211.96|210.04|212.11|210.19|211.81|209.89|0
1646128280000|2022-03-01 09:51:20|212.11|210.19|211.66|209.74|212.11|210.19|211.66|209.74|0
1646128290000|2022-03-01 09:51:30|211.05|209.13|211.05|209.13|211.35|209.43|210.89|208.97|0
1646128300000|2022-03-01 09:51:40|210.89|208.97|210.74|208.82|211.05|209.13|210.74|208.82|0
1646128310000|2022-03-01 09:51:50|210.44|208.52|210.14|208.22|210.44|208.52|210.14|208.22|0
1646128320000|2022-03-01 09:52:00|210.29|208.37|210.29|208.37|210.29|208.37|210.21|208.29|0
1646128330000|2022-03-01 09:52:10|210.59|208.67|210.29|208.37|210.59|208.67|210.29|208.37|0
1646128340000|2022-03-01 09:52:20|210.59|208.67|209.98|208.06|210.59|208.67|209.98|208.06|0
1646128350000|2022-03-01 09:52:30|210.13|208.21|209.83|207.91|210.13|208.21|209.83|207.91|0
1646128360000|2022-03-01 09:52:40|209.98|208.06|210.13|208.21|210.59|208.67|209.98|208.06|0
1646128370000|2022-03-01 09:52:50|210.21|208.29|210.29|208.37|210.29|208.37|210.21|208.29|0
1646128380000|2022-03-01 09:53:00|210.13|208.21|209.83|207.91|210.13|208.21|209.83|207.91|0
1646128390000|2022-03-01 09:53:10|210.29|208.37|210.29|208.37|210.29|208.37|210.21|208.29|0
1646128410000|2022-03-01 09:53:30|210.36|208.44|210.51|208.59|210.59|208.67|210.29|208.37|0
1646128420000|2022-03-01 09:53:40|210.59|208.67|210.59|208.67|210.59|208.67|210.59|208.67|0
1646128430000|2022-03-01 09:53:50|210.74|208.82|210.44|208.52|210.74|208.82|210.44|208.52|0
1646128440000|2022-03-01 09:54:00|210.66|208.74|210.59|208.67|210.74|208.82|210.44|208.52|0
1646128450000|2022-03-01 09:54:10|210.28|208.36|210.13|208.21|210.44|208.52|210.13|208.21|0
1646128460000|2022-03-01 09:54:20|210.59|208.67|210.74|208.82|210.74|208.82|210.59|208.67|0
1646128470000|2022-03-01 09:54:30|210.89|208.97|210.44|208.52|210.89|208.97|210.28|208.36|0
1646128480000|2022-03-01 09:54:40|210.51|208.59|211.19|209.27|211.19|209.27|210.51|208.59|0
1646128490000|2022-03-01 09:54:50|210.96|209.04|211.04|209.12|211.19|209.27|210.96|209.04|0
1646128500000|2022-03-01 09:55:00|210.89|208.97|209.83|207.91|210.89|208.97|209.83|207.91|0
1646128510000|2022-03-01 09:55:10|209.9|207.98|210.13|208.21|210.13|208.21|209.9|207.98|0
1646128520000|2022-03-01 09:55:20|210.28|208.36|211.04|209.12|211.04|209.12|210.28|208.36|0
1646128530000|2022-03-01 09:55:30|211.19|209.27|211.19|209.27|211.19|209.27|211.19|209.27|0
1646128540000|2022-03-01 09:55:40|211.04|209.12|210.89|208.97|211.04|209.12|210.89|208.97|0
1646128550000|2022-03-01 09:55:50|210.81|208.89|211.27|209.35|211.35|209.43|210.81|208.89|0
1646128560000|2022-03-01 09:56:00|211.04|209.12|211.35|209.43|211.35|209.43|211.04|209.12|0
1646128570000|2022-03-01 09:56:10|211.19|209.27|211.04|209.12|211.19|209.27|210.89|208.97|0
1646128580000|2022-03-01 09:56:20|210.74|208.82|210.58|208.66|210.89|208.97|210.58|208.66|0
1646128590000|2022-03-01 09:56:30|210.89|208.97|210.74|208.82|210.89|208.97|210.74|208.82|0
1646128600000|2022-03-01 09:56:40|210.89|208.97|211.19|209.27|211.19|209.27|210.89|208.97|0
1646128610000|2022-03-01 09:56:50|211.34|209.42|211.5|209.58|211.5|209.58|211.34|209.42|0
1646128620000|2022-03-01 09:57:00|211.27|209.35|211.19|209.27|211.34|209.42|211.19|209.27|0
1646128630000|2022-03-01 09:57:10|211.04|209.12|211.34|209.42|211.34|209.42|211.04|209.12|0
1646128640000|2022-03-01 09:57:20|211.19|209.27|211.26|209.34|211.26|209.34|211.19|209.27|0
1646128650000|2022-03-01 09:57:30|211.34|209.42|211.34|209.42|211.34|209.42|211.34|209.42|0
1646128660000|2022-03-01 09:57:40|210.89|208.97|210.89|208.97|211.04|209.12|210.89|208.97|0
1646128670000|2022-03-01 09:57:50|211.19|209.27|210.89|208.97|211.19|209.27|210.74|208.82|0
1646128680000|2022-03-01 09:58:00|211.11|209.19|211.04|209.12|211.11|209.19|211.04|209.12|0
1646128690000|2022-03-01 09:58:10|211.19|209.27|211.19|209.27|211.26|209.34|211.04|209.12|0
1646128700000|2022-03-01 09:58:20|211.49|209.57|211.26|209.34|211.49|209.57|211.26|209.34|0
1646128710000|2022-03-01 09:58:30|211.65|209.73|211.49|209.57|211.95|210.03|211.49|209.57|0
1646128720000|2022-03-01 09:58:40|211.65|209.73|211.95|210.03|211.95|210.03|211.57|209.65|0
1646128730000|2022-03-01 09:58:50|211.87|209.95|211.95|210.03|211.95|210.03|211.8|209.88|0
1646128740000|2022-03-01 09:59:00|212.26|210.34|212.26|210.34|212.26|210.34|212.1|210.18|0
1646128750000|2022-03-01 09:59:10|212.41|210.49|212.26|210.34|212.41|210.49|212.26|210.34|0
1646128760000|2022-03-01 09:59:20|212.1|210.18|211.95|210.03|212.1|210.18|211.95|210.03|0
1646128770000|2022-03-01 09:59:30|211.8|209.88|212.02|210.1|212.02|210.1|211.8|209.88|0
1646128780000|2022-03-01 09:59:40|211.95|210.03|211.8|209.88|211.95|210.03|211.8|209.88|0
1646128790000|2022-03-01 09:59:50|211.65|209.73|211.64|209.72|211.8|209.88|211.64|209.72|0
1646128800000|2022-03-01 10:00:00|211.49|209.57|211.87|209.95|211.95|210.03|211.34|209.42|0
1646128810000|2022-03-01 10:00:10|211.8|209.88|211.64|209.72|211.87|209.95|211.64|209.72|0
1646128820000|2022-03-01 10:00:20|211.8|209.88|211.95|210.03|211.95|210.03|211.72|209.8|0
1646128830000|2022-03-01 10:00:30|212.1|210.18|211.87|209.95|212.1|210.18|211.87|209.95|0
1646128840000|2022-03-01 10:00:40|211.95|210.03|211.64|209.72|211.95|210.03|211.64|209.72|0
1646128850000|2022-03-01 10:00:50|211.49|209.57|210.88|208.96|211.49|209.57|210.88|208.96|0
1646128860000|2022-03-01 10:01:00|210.73|208.81|210.58|208.66|210.73|208.81|210.58|208.66|0
1646128870000|2022-03-01 10:01:10|210.5|208.58|210.28|208.36|210.5|208.58|210.28|208.36|0
1646128880000|2022-03-01 10:01:20|210.43|208.51|210.5|208.58|210.5|208.58|210.43|208.51|0
1646128890000|2022-03-01 10:01:30|210.58|208.66|210.88|208.96|210.88|208.96|210.58|208.66|0
1646128900000|2022-03-01 10:01:40|211.19|209.27|211.41|209.49|211.41|209.49|211.03|209.11|0
1646128910000|2022-03-01 10:01:50|211.03|209.11|210.73|208.81|211.03|209.11|210.73|208.81|0
1646128920000|2022-03-01 10:02:00|210.58|208.66|210.43|208.51|210.58|208.66|210.27|208.35|0
1646128930000|2022-03-01 10:02:10|210.58|208.66|210.88|208.96|210.88|208.96|210.58|208.66|0
1646128940000|2022-03-01 10:02:20|210.95|209.03|210.8|208.88|210.95|209.03|210.73|208.81|0
1646128950000|2022-03-01 10:02:30|210.73|208.81|211.03|209.11|211.03|209.11|210.73|208.81|0
1646128960000|2022-03-01 10:02:40|211.19|209.27|210.58|208.66|211.19|209.27|210.58|208.66|0
1646128970000|2022-03-01 10:02:50|210.73|208.81|211.03|209.11|211.18|209.26|210.73|208.81|0
1646128980000|2022-03-01 10:03:00|211.26|209.34|211.34|209.42|211.34|209.42|211.18|209.26|0
1646128990000|2022-03-01 10:03:10|211.18|209.26|210.88|208.96|211.18|209.26|210.88|208.96|0
1646129000000|2022-03-01 10:03:20|210.58|208.66|210.42|208.5|210.58|208.66|210.42|208.5|0
1646129010000|2022-03-01 10:03:30|210.58|208.66|210.35|208.43|210.58|208.66|210.27|208.35|0
1646129020000|2022-03-01 10:03:40|210.27|208.35|210.27|208.35|210.27|208.35|210.27|208.35|0
1646129030000|2022-03-01 10:03:50|210.35|208.43|210.04|208.12|210.35|208.43|210.04|208.12|0
1646129040000|2022-03-01 10:04:00|210.12|208.2|209.36|207.44|210.12|208.2|209.36|207.44|0
1646129050000|2022-03-01 10:04:10|209.44|207.52|209.21|207.29|209.44|207.52|208.91|206.99|0
1646129060000|2022-03-01 10:04:20|209.51|207.59|208.68|206.76|209.51|207.59|208.68|206.76|0
1646129070000|2022-03-01 10:04:30|208.3|206.38|208.61|206.69|208.61|206.69|208.15|206.23|0
1646129080000|2022-03-01 10:04:40|208.46|206.54|209.36|207.44|209.36|207.44|208.46|206.54|0
1646129090000|2022-03-01 10:04:50|209.21|207.29|209.59|207.67|209.59|207.67|209.21|207.29|0
1646129100000|2022-03-01 10:05:00|209.66|207.74|209.43|207.51|209.66|207.74|209.43|207.51|0
1646129110000|2022-03-01 10:05:10|209.59|207.67|208.76|206.84|209.59|207.67|208.76|206.84|0
1646129120000|2022-03-01 10:05:20|208.53|206.61|208.45|206.53|208.61|206.69|208.45|206.53|0
1646129130000|2022-03-01 10:05:30|208.3|206.38|208.6|206.68|208.68|206.76|208.3|206.38|0
1646129140000|2022-03-01 10:05:40|209.21|207.29|208.91|206.99|209.51|207.59|208.91|206.99|0
1646129150000|2022-03-01 10:05:50|209.06|207.14|208.83|206.91|209.06|207.14|208.83|206.91|0
1646129160000|2022-03-01 10:06:00|208.76|206.84|208.6|206.68|208.91|206.99|208.6|206.68|0
1646129170000|2022-03-01 10:06:10|208.53|206.61|209.06|207.14|209.36|207.44|208.53|206.61|0
1646129180000|2022-03-01 10:06:20|208.45|206.53|208.91|206.99|208.91|206.99|208.45|206.53|0
1646129190000|2022-03-01 10:06:30|208.6|206.68|208.15|206.23|208.6|206.68|208.15|206.23|0
1646129200000|2022-03-01 10:06:40|208.45|206.53|208.07|206.15|208.45|206.53|208.07|206.15|0
1646129210000|2022-03-01 10:06:50|208.15|206.23|208.37|206.45|208.37|206.45|207.85|205.93|0
1646129220000|2022-03-01 10:07:00|208.3|206.38|207.85|205.93|208.6|206.68|207.85|205.93|0
1646129230000|2022-03-01 10:07:10|208|206.08|207.25|205.33|208|206.08|206.94|205.02|0
1646129240000|2022-03-01 10:07:20|207.4|205.48|207.62|205.7|207.62|205.7|207.4|205.48|0
1646129250000|2022-03-01 10:07:30|207.47|205.55|207.25|205.33|207.77|205.85|207.25|205.33|0
1646129260000|2022-03-01 10:07:40|207.09|205.17|206.94|205.02|207.09|205.17|206.94|205.02|0
1646129270000|2022-03-01 10:07:50|207.25|205.33|207.24|205.32|207.25|205.33|206.94|205.02|0
1646129280000|2022-03-01 10:08:00|206.87|204.95|206.49|204.57|206.87|204.95|206.04|204.12|0
1646129290000|2022-03-01 10:08:10|206.64|204.72|207.24|205.32|207.62|205.7|206.64|204.72|0
1646129300000|2022-03-01 10:08:20|207.09|205.17|206.79|204.87|207.09|205.17|206.64|204.72|0
1646129310000|2022-03-01 10:08:30|206.94|205.02|206.79|204.87|206.94|205.02|206.71|204.79|0
1646129320000|2022-03-01 10:08:40|206.64|204.72|206.41|204.49|206.64|204.72|206.34|204.42|0
1646129330000|2022-03-01 10:08:50|206.34|204.42|206.79|204.87|206.94|205.02|206.34|204.42|0
1646129340000|2022-03-01 10:09:00|206.94|205.02|206.79|204.87|206.94|205.02|206.49|204.57|0
1646129350000|2022-03-01 10:09:10|206.64|204.72|206.79|204.87|206.79|204.87|206.49|204.57|0
1646129360000|2022-03-01 10:09:20|206.64|204.72|207.39|205.47|207.39|205.47|206.64|204.72|0
1646129370000|2022-03-01 10:09:30|207.47|205.55|206.79|204.87|207.47|205.55|206.79|204.87|0
1646129380000|2022-03-01 10:09:40|206.94|205.02|206.64|204.72|206.94|205.02|206.64|204.72|0
1646129390000|2022-03-01 10:09:50|206.79|204.87|207.24|205.32|207.24|205.32|206.79|204.87|0
1646129400000|2022-03-01 10:10:00|207.09|205.17|206.79|204.87|207.09|205.17|206.79|204.87|0
1646129410000|2022-03-01 10:10:10|206.64|204.72|206.04|204.12|206.64|204.72|206.04|204.12|0
1646129420000|2022-03-01 10:10:20|206.34|204.42|206.34|204.42|206.64|204.72|206.34|204.42|0
1646129430000|2022-03-01 10:10:30|206.49|204.57|206.79|204.87|206.86|204.94|206.49|204.57|0
1646129440000|2022-03-01 10:10:40|206.71|204.79|206.49|204.57|206.79|204.87|206.49|204.57|0
1646129450000|2022-03-01 10:10:50|206.71|204.79|207.09|205.17|207.09|205.17|206.71|204.79|0
1646129460000|2022-03-01 10:11:00|207.01|205.09|206.49|204.57|207.01|205.09|206.49|204.57|0
1646129470000|2022-03-01 10:11:10|206.64|204.72|207.24|205.32|207.24|205.32|206.64|204.72|0
1646129480000|2022-03-01 10:11:20|206.94|205.02|207.24|205.32|207.39|205.47|206.94|205.02|0
1646129490000|2022-03-01 10:11:30|207.46|205.54|207.46|205.54|207.46|205.54|207.24|205.32|0
1646129500000|2022-03-01 10:11:40|207.24|205.32|207.76|205.84|207.76|205.84|207.24|205.32|0
1646129510000|2022-03-01 10:11:50|207.99|206.07|207.69|205.77|207.99|206.07|207.69|205.77|0
1646129520000|2022-03-01 10:12:00|207.54|205.62|206.19|204.27|207.54|205.62|206.19|204.27|0
1646129530000|2022-03-01 10:12:10|206.11|204.19|206.49|204.57|206.49|204.57|206.11|204.19|0
1646129540000|2022-03-01 10:12:20|206.64|204.72|206.49|204.57|206.64|204.72|206.49|204.57|0
1646129550000|2022-03-01 10:12:30|206.64|204.72|207.16|205.24|207.16|205.24|206.64|204.72|0
1646129560000|2022-03-01 10:12:40|207.09|205.17|207.54|205.62|207.54|205.62|207.09|205.17|0
1646129570000|2022-03-01 10:12:50|207.69|205.77|207.69|205.77|207.76|205.84|207.54|205.62|0
1646129580000|2022-03-01 10:13:00|207.54|205.62|207.54|205.62|207.54|205.62|207.39|205.47|0
1646129590000|2022-03-01 10:13:10|207.31|205.39|207.61|205.69|207.69|205.77|207.31|205.39|0
1646129600000|2022-03-01 10:13:20|207.54|205.62|207.39|205.47|207.54|205.62|207.24|205.32|0
1646129610000|2022-03-01 10:13:30|207.61|205.69|207.84|205.92|207.84|205.92|207.61|205.69|0
1646129620000|2022-03-01 10:13:40|207.76|205.84|207.69|205.77|207.76|205.84|207.69|205.77|0
1646129630000|2022-03-01 10:13:50|207.99|206.07|208.14|206.22|208.14|206.22|207.99|206.07|0
1646129640000|2022-03-01 10:14:00|207.84|205.92|207.91|205.99|207.91|205.99|207.84|205.92|0
1646129650000|2022-03-01 10:14:10|208.29|206.37|207.99|206.07|208.29|206.37|207.91|205.99|0
1646129660000|2022-03-01 10:14:20|207.84|205.92|208.14|206.22|208.21|206.29|207.84|205.92|0
1646129670000|2022-03-01 10:14:30|207.99|206.07|208.14|206.22|208.14|206.22|207.91|205.99|0
1646129680000|2022-03-01 10:14:40|208.36|206.44|208.36|206.44|208.52|206.6|208.29|206.37|0
1646129690000|2022-03-01 10:14:50|208.29|206.37|208.14|206.22|208.59|206.67|208.14|206.22|0
1646129700000|2022-03-01 10:15:00|208.21|206.29|208.29|206.37|208.44|206.52|208.21|206.29|0
1646129710000|2022-03-01 10:15:10|208.51|206.59|208.51|206.59|208.51|206.59|208.51|206.59|0
1646129720000|2022-03-01 10:15:20|208.29|206.37|208.74|206.82|208.74|206.82|208.29|206.37|0
1646129730000|2022-03-01 10:15:30|208.51|206.59|208.21|206.29|208.51|206.59|208.21|206.29|0
1646129740000|2022-03-01 10:15:40|208.44|206.52|208.66|206.74|208.66|206.74|208.36|206.44|0
1646129750000|2022-03-01 10:15:50|208.74|206.82|208.89|206.97|208.89|206.97|208.74|206.82|0
1646129760000|2022-03-01 10:16:00|208.74|206.82|208.66|206.74|208.74|206.82|208.66|206.74|0
1646129770000|2022-03-01 10:16:10|208.51|206.59|208.74|206.82|208.74|206.82|208.51|206.59|0
1646129780000|2022-03-01 10:16:20|208.59|206.67|208.51|206.59|208.59|206.67|208.51|206.59|0
1646129790000|2022-03-01 10:16:30|208.59|206.67|208.59|206.67|208.66|206.74|208.59|206.67|0
1646129800000|2022-03-01 10:16:40|208.74|206.82|208.14|206.22|208.74|206.82|207.69|205.77|0
1646129810000|2022-03-01 10:16:50|208.29|206.37|208.21|206.29|208.29|206.37|208.14|206.22|0
1646129820000|2022-03-01 10:17:00|208.44|206.52|208.29|206.37|208.44|206.52|208.21|206.29|0
1646129830000|2022-03-01 10:17:10|208.74|206.82|209.2|207.28|209.2|207.28|208.74|206.82|0
1646129840000|2022-03-01 10:17:20|209.12|207.2|209.5|207.58|209.5|207.58|209.12|207.2|0
1646129850000|2022-03-01 10:17:30|209.65|207.73|209.5|207.58|209.95|208.03|209.5|207.58|0
1646129860000|2022-03-01 10:17:40|209.72|207.8|209.8|207.88|209.8|207.88|209.72|207.8|0
1646129870000|2022-03-01 10:17:50|209.72|207.8|209.5|207.58|209.72|207.8|209.5|207.58|0
1646129880000|2022-03-01 10:18:00|209.65|207.73|210.1|208.18|210.1|208.18|209.65|207.73|0
1646129890000|2022-03-01 10:18:10|210.25|208.33|210.71|208.79|210.71|208.79|210.25|208.33|0
1646129900000|2022-03-01 10:18:20|210.78|208.86|210.86|208.94|210.86|208.94|210.78|208.86|0
1646129910000|2022-03-01 10:18:30|211.01|209.09|210.93|209.01|211.01|209.09|210.71|208.79|0
1646129920000|2022-03-01 10:18:40|211.09|209.17|211.24|209.32|211.32|209.4|211.09|209.17|0
1646129930000|2022-03-01 10:18:50|211.17|209.25|210.86|208.94|211.24|209.32|210.86|208.94|0
1646129940000|2022-03-01 10:19:00|210.71|208.79|209.19|207.27|210.71|208.79|209.19|207.27|0
1646129950000|2022-03-01 10:19:10|209.34|207.42|211.81|209.89|211.81|209.89|209.34|207.42|0
1646129960000|2022-03-01 10:19:20|211.96|210.04|212.04|210.12|212.04|210.12|211.73|209.81|0
1646129970000|2022-03-01 10:19:30|212.11|210.19|212.27|210.35|212.27|210.35|212.11|210.19|0
1646129980000|2022-03-01 10:19:40|212.57|210.65|212.19|210.27|212.57|210.65|212.19|210.27|0
1646129990000|2022-03-01 10:19:50|212.27|210.35|212.11|210.19|212.27|210.35|212.11|210.19|0
1646130000000|2022-03-01 10:20:00|211.96|210.04|212.11|210.19|212.11|210.19|211.96|210.04|0
1646130010000|2022-03-01 10:20:10|211.96|210.04|211.96|210.04|211.96|210.04|211.96|210.04|0
1646130020000|2022-03-01 10:20:20|212.11|210.19|212.11|210.19|212.11|210.19|212.11|210.19|0
1646130030000|2022-03-01 10:20:30|211.66|209.74|211.51|209.59|211.66|209.74|211.51|209.59|0
1646130040000|2022-03-01 10:20:40|211.35|209.43|211.66|209.74|211.81|209.89|211.35|209.43|0
1646130050000|2022-03-01 10:20:50|211.58|209.66|211.28|209.36|211.58|209.66|211.2|209.28|0
1646130060000|2022-03-01 10:21:00|211.35|209.43|211.51|209.59|211.51|209.59|211.28|209.36|0
1646130070000|2022-03-01 10:21:10|211.28|209.36|211.05|209.13|211.28|209.36|211.05|209.13|0
1646130080000|2022-03-01 10:21:20|210.9|208.98|211.12|209.2|211.12|209.2|210.9|208.98|0
1646130090000|2022-03-01 10:21:30|211.2|209.28|211.5|209.58|211.51|209.59|211.2|209.28|0
1646130100000|2022-03-01 10:21:40|211.2|209.28|211.05|209.13|211.2|209.28|211.05|209.13|0
1646130120000|2022-03-01 10:22:00|211.12|209.2|210.9|208.98|211.2|209.28|210.9|208.98|0
1646130130000|2022-03-01 10:22:10|210.75|208.83|210.6|208.68|210.75|208.83|210.6|208.68|0
1646130140000|2022-03-01 10:22:20|210.44|208.52|210.44|208.52|210.75|208.83|210.44|208.52|0
1646130150000|2022-03-01 10:22:30|210.29|208.37|210.59|208.67|210.59|208.67|210.29|208.37|0
1646130160000|2022-03-01 10:22:40|210.44|208.52|210.29|208.37|210.44|208.52|210.29|208.37|0
1646130170000|2022-03-01 10:22:50|210.21|208.29|210.29|208.37|210.29|208.37|210.14|208.22|0
1646130180000|2022-03-01 10:23:00|210.75|208.83|210.44|208.52|210.75|208.83|210.44|208.52|0
1646130190000|2022-03-01 10:23:10|210.29|208.37|210.29|208.37|210.29|208.37|210.14|208.22|0
1646130200000|2022-03-01 10:23:20|210.44|208.52|210.44|208.52|210.59|208.67|210.29|208.37|0
1646130210000|2022-03-01 10:23:30|210.29|208.37|210.59|208.67|210.59|208.67|210.29|208.37|0
1646130220000|2022-03-01 10:23:40|210.36|208.44|210.44|208.52|210.44|208.52|210.36|208.44|0
1646130230000|2022-03-01 10:23:50|210.29|208.37|210.29|208.37|210.29|208.37|210.06|208.14|0
1646130240000|2022-03-01 10:24:00|210.44|208.52|210.29|208.37|210.44|208.52|210.29|208.37|0
1646130250000|2022-03-01 10:24:10|210.74|208.82|210.67|208.75|210.74|208.82|210.59|208.67|0
1646130260000|2022-03-01 10:24:20|210.59|208.67|210.59|208.67|210.59|208.67|210.44|208.52|0
1646130270000|2022-03-01 10:24:30|210.44|208.52|210.14|208.22|210.44|208.52|210.14|208.22|0
1646130280000|2022-03-01 10:24:40|210.29|208.37|209.84|207.92|210.29|208.37|209.84|207.92|0
1646130290000|2022-03-01 10:24:50|209.76|207.84|210.14|208.22|210.14|208.22|209.61|207.69|0
1646130300000|2022-03-01 10:25:00|210.29|208.37|210.21|208.29|210.29|208.37|210.14|208.22|0
1646130310000|2022-03-01 10:25:10|209.84|207.92|209.76|207.84|209.84|207.92|209.76|207.84|0
1646130320000|2022-03-01 10:25:20|209.84|207.92|210.14|208.22|210.14|208.22|209.84|207.92|0
1646130330000|2022-03-01 10:25:30|210.29|208.37|210.29|208.37|210.29|208.37|210.29|208.37|0
1646130350000|2022-03-01 10:25:50|210.74|208.82|210.59|208.67|210.74|208.82|210.59|208.67|0
1646130360000|2022-03-01 10:26:00|209.83|207.91|209.08|207.16|209.83|207.91|209.08|207.16|0
1646130370000|2022-03-01 10:26:10|208.85|206.93|208.55|206.63|208.85|206.93|208.48|206.56|0
1646130380000|2022-03-01 10:26:20|208.63|206.71|209.08|207.16|209.08|207.16|208.63|206.71|0
1646130390000|2022-03-01 10:26:30|208.93|207.01|209.08|207.16|209.08|207.16|208.93|207.01|0
1646130400000|2022-03-01 10:26:40|208.93|207.01|208.78|206.86|208.93|207.01|208.78|206.86|0
1646130410000|2022-03-01 10:26:50|209|207.08|208.93|207.01|209.08|207.16|208.93|207.01|0
1646130420000|2022-03-01 10:27:00|209.08|207.16|209.08|207.16|209.38|207.46|209.08|207.16|0
1646130430000|2022-03-01 10:27:10|209|207.08|209.3|207.38|209.53|207.61|209|207.08|0
1646130440000|2022-03-01 10:27:20|209.23|207.31|209.08|207.16|209.23|207.31|209.08|207.16|0
1646130450000|2022-03-01 10:27:30|209.23|207.31|209.38|207.46|209.38|207.46|209.23|207.31|0
1646130460000|2022-03-01 10:27:40|209|207.08|209.45|207.53|209.45|207.53|209|207.08|0
1646130470000|2022-03-01 10:27:50|209.38|207.46|209.38|207.46|209.38|207.46|209.38|207.46|0
1646130480000|2022-03-01 10:28:00|208.78|206.86|208.25|206.33|208.78|206.86|208.25|206.33|0
1646130490000|2022-03-01 10:28:10|208.63|206.71|209|207.08|209.23|207.31|208.63|206.71|0
1646130500000|2022-03-01 10:28:20|209.08|207.16|208.32|206.4|209.08|207.16|208.17|206.25|0
1646130510000|2022-03-01 10:28:30|208.17|206.25|208.47|206.55|208.47|206.55|208.17|206.25|0
1646130520000|2022-03-01 10:28:40|208.4|206.48|208.17|206.25|208.4|206.48|208.17|206.25|0
1646130530000|2022-03-01 10:28:50|208.02|206.1|208.32|206.4|208.32|206.4|208.02|206.1|0
1646130540000|2022-03-01 10:29:00|208.1|206.18|208.85|206.93|208.85|206.93|208.1|206.18|0
1646130550000|2022-03-01 10:29:10|208.93|207.01|208.32|206.4|208.93|207.01|208.32|206.4|0
1646130560000|2022-03-01 10:29:20|208.02|206.1|208.62|206.7|208.62|206.7|208.02|206.1|0
1646130570000|2022-03-01 10:29:30|208.55|206.63|208.47|206.55|208.62|206.7|208.47|206.55|0
1646130580000|2022-03-01 10:29:40|208.32|206.4|208.47|206.55|208.47|206.55|208.32|206.4|0
1646130590000|2022-03-01 10:29:50|208.62|206.7|208.85|206.93|208.85|206.93|208.55|206.63|0
1646130600000|2022-03-01 10:30:00|208.62|206.7|208.85|206.93|208.85|206.93|208.62|206.7|0
1646130610000|2022-03-01 10:30:10|208.62|206.7|207.12|205.2|208.62|206.7|207.12|205.2|0
1646130620000|2022-03-01 10:30:20|207.19|205.27|206.07|204.15|207.19|205.27|205.77|203.85|0
1646130630000|2022-03-01 10:30:30|205.62|203.7|206.37|204.45|206.37|204.45|205.62|203.7|0
1646130640000|2022-03-01 10:30:40|205.99|204.07|205.85|203.93|205.99|204.07|205.85|203.93|0
1646130650000|2022-03-01 10:30:50|206.22|204.3|206.74|204.82|206.97|205.05|206.22|204.3|0
1646130660000|2022-03-01 10:31:00|206.97|205.05|206.22|204.3|206.97|205.05|206.22|204.3|0
1646130670000|2022-03-01 10:31:10|206.37|204.45|206.22|204.3|206.52|204.6|206.22|204.3|0
1646130680000|2022-03-01 10:31:20|206.37|204.45|206.52|204.6|206.52|204.6|206.37|204.45|0
1646130690000|2022-03-01 10:31:30|205.77|203.85|205.84|203.92|206.22|204.3|205.32|203.4|0
1646130700000|2022-03-01 10:31:40|205.32|203.4|206.74|204.82|206.74|204.82|205.32|203.4|0
1646130710000|2022-03-01 10:31:50|206.52|204.6|206.22|204.3|206.52|204.6|206.22|204.3|0
1646130720000|2022-03-01 10:32:00|206.37|204.45|205.99|204.07|206.37|204.45|205.99|204.07|0
1646130730000|2022-03-01 10:32:10|205.92|204|205.62|203.7|205.92|204|205.62|203.7|0
1646130740000|2022-03-01 10:32:20|206.07|204.15|206.37|204.45|206.37|204.45|206.07|204.15|0
1646130750000|2022-03-01 10:32:30|205.32|203.4|205.02|203.1|205.32|203.4|205.02|203.1|0
1646130760000|2022-03-01 10:32:40|204.28|202.36|204.73|202.81|204.73|202.81|204.28|202.36|0
1646130770000|2022-03-01 10:32:50|204.58|202.66|205.32|203.4|205.32|203.4|204.58|202.66|0
1646130780000|2022-03-01 10:33:00|205.17|203.25|205.92|204|205.92|204|205.17|203.25|0
1646130790000|2022-03-01 10:33:10|205.77|203.85|205.77|203.85|205.92|204|205.69|203.77|0
1646130800000|2022-03-01 10:33:20|205.47|203.55|205.62|203.7|205.62|203.7|205.17|203.25|0
1646130810000|2022-03-01 10:33:30|205.77|203.85|206.07|204.15|206.07|204.15|205.77|203.85|0
1646130820000|2022-03-01 10:33:40|205.92|204|205.92|204|206.22|204.3|205.92|204|0
1646130830000|2022-03-01 10:33:50|206.07|204.15|206.29|204.37|206.52|204.6|206.07|204.15|0
1646130840000|2022-03-01 10:34:00|206.22|204.3|206.82|204.9|206.82|204.9|206.22|204.3|0
1646130850000|2022-03-01 10:34:10|206.97|205.05|206.82|204.9|206.97|205.05|206.82|204.9|0
1646130860000|2022-03-01 10:34:20|206.67|204.75|207.27|205.35|207.27|205.35|206.67|204.75|0
1646130870000|2022-03-01 10:34:30|207.42|205.5|207.27|205.35|207.42|205.5|207.27|205.35|0
1646130880000|2022-03-01 10:34:40|207.57|205.65|207.12|205.2|207.57|205.65|207.12|205.2|0
1646130890000|2022-03-01 10:34:50|207.19|205.27|207.12|205.2|207.27|205.35|207.12|205.2|0
1646130900000|2022-03-01 10:35:00|206.67|204.75|207.19|205.27|207.19|205.27|206.67|204.75|0
1646130910000|2022-03-01 10:35:10|207.12|205.2|206.52|204.6|207.12|205.2|206.52|204.6|0
1646130920000|2022-03-01 10:35:20|206.67|204.75|206.81|204.89|206.81|204.89|206.52|204.6|0
1646130930000|2022-03-01 10:35:30|206.74|204.82|206.81|204.89|206.81|204.89|206.74|204.82|0
1646130940000|2022-03-01 10:35:40|206.74|204.82|206.74|204.82|206.74|204.82|206.66|204.74|0
1646130950000|2022-03-01 10:35:50|206.59|204.67|206.22|204.3|206.59|204.67|206.22|204.3|0
1646130960000|2022-03-01 10:36:00|205.92|204|206.22|204.3|206.22|204.3|205.77|203.85|0
1646130970000|2022-03-01 10:36:10|206.07|204.15|205.77|203.85|206.07|204.15|205.77|203.85|0
1646130980000|2022-03-01 10:36:20|205.62|203.7|206.07|204.15|206.07|204.15|205.62|203.7|0
1646130990000|2022-03-01 10:36:30|205.99|204.07|206.36|204.44|206.51|204.59|205.99|204.07|0
1646131000000|2022-03-01 10:36:40|206.06|204.14|205.84|203.92|206.06|204.14|205.84|203.92|0
1646131010000|2022-03-01 10:36:50|205.47|203.55|205.32|203.4|205.62|203.7|205.32|203.4|0
1646131020000|2022-03-01 10:37:00|205.24|203.32|204.94|203.02|205.24|203.32|204.94|203.02|0
1646131030000|2022-03-01 10:37:10|204.87|202.95|204.72|202.8|205.02|203.1|204.57|202.65|0
1646131040000|2022-03-01 10:37:20|204.42|202.5|204.64|202.72|204.64|202.72|204.42|202.5|0
1646131050000|2022-03-01 10:37:30|205.32|203.4|205.17|203.25|205.39|203.47|205.17|203.25|0
1646131060000|2022-03-01 10:37:40|205.02|203.1|204.64|202.72|205.02|203.1|204.64|202.72|0
1646131070000|2022-03-01 10:37:50|204.87|202.95|205.17|203.25|205.17|203.25|204.87|202.95|0
1646131080000|2022-03-01 10:38:00|205.09|203.17|204.94|203.02|205.17|203.25|204.87|202.95|0
1646131090000|2022-03-01 10:38:10|205.32|203.4|205.32|203.4|205.32|203.4|205.32|203.4|0
1646131100000|2022-03-01 10:38:20|205.02|203.1|204.94|203.02|205.02|203.1|204.94|203.02|0
1646131110000|2022-03-01 10:38:30|204.87|202.95|203.83|201.91|204.87|202.95|203.75|201.83|0
1646131120000|2022-03-01 10:38:40|203.97|202.05|204.27|202.35|204.42|202.5|203.97|202.05|0
1646131130000|2022-03-01 10:38:50|204.19|202.27|204.12|202.2|204.19|202.27|204.12|202.2|0
1646131140000|2022-03-01 10:39:00|204.49|202.57|204.87|202.95|205.02|203.1|204.49|202.57|0
1646131150000|2022-03-01 10:39:10|204.79|202.87|205.09|203.17|205.09|203.17|204.72|202.8|0
1646131160000|2022-03-01 10:39:20|205.02|203.1|205.46|203.54|205.46|203.54|205.02|203.1|0
1646131170000|2022-03-01 10:39:30|205.76|203.84|205.68|203.76|205.76|203.84|205.68|203.76|0
1646131180000|2022-03-01 10:39:40|205.76|203.84|205.46|203.54|205.76|203.84|205.46|203.54|0
1646131190000|2022-03-01 10:39:50|205.61|203.69|205.16|203.24|205.91|203.99|205.16|203.24|0
1646131200000|2022-03-01 10:40:00|205.39|203.47|204.94|203.02|205.39|203.47|204.94|203.02|0
1646131210000|2022-03-01 10:40:10|205.24|203.32|205.68|203.76|205.68|203.76|205.09|203.17|0
1646131220000|2022-03-01 10:40:20|205.61|203.69|205.83|203.91|205.91|203.99|205.61|203.69|0
1646131230000|2022-03-01 10:40:30|205.61|203.69|205.76|203.84|205.76|203.84|205.53|203.61|0
1646131240000|2022-03-01 10:40:40|205.61|203.69|205.91|203.99|205.91|203.99|205.61|203.69|0
1646131250000|2022-03-01 10:40:50|205.76|203.84|206.21|204.29|206.21|204.29|205.76|203.84|0
1646131260000|2022-03-01 10:41:00|206.28|204.36|205.76|203.84|206.28|204.36|205.31|203.39|0
1646131270000|2022-03-01 10:41:10|206.21|204.29|206.66|204.74|206.66|204.74|206.21|204.29|0
1646131280000|2022-03-01 10:41:20|206.81|204.89|207.56|205.64|207.56|205.64|206.81|204.89|0
1646131290000|2022-03-01 10:41:30|207.48|205.56|207.41|205.49|207.48|205.56|207.41|205.49|0
1646131300000|2022-03-01 10:41:40|206.96|205.04|206.81|204.89|206.96|205.04|206.81|204.89|0
1646131310000|2022-03-01 10:41:50|207.11|205.19|207.18|205.26|207.18|205.26|206.96|205.04|0
1646131320000|2022-03-01 10:42:00|207.11|205.19|207.11|205.19|207.11|205.19|206.81|204.89|0
1646131330000|2022-03-01 10:42:10|207.18|205.26|206.88|204.96|207.18|205.26|206.88|204.96|0
1646131340000|2022-03-01 10:42:20|206.81|204.89|207.41|205.49|207.41|205.49|206.81|204.89|0
1646131350000|2022-03-01 10:42:30|207.26|205.34|207.33|205.41|207.33|205.41|207.26|205.34|0
1646131360000|2022-03-01 10:42:40|207.56|205.64|207.93|206.01|208.23|206.31|207.56|205.64|0
1646131370000|2022-03-01 10:42:50|208.16|206.24|208.61|206.69|208.61|206.69|208.16|206.24|0
1646131380000|2022-03-01 10:43:00|208.68|206.76|208.61|206.69|208.68|206.76|208.61|206.69|0
1646131390000|2022-03-01 10:43:10|209.06|207.14|208.83|206.91|209.06|207.14|208.83|206.91|0
1646131400000|2022-03-01 10:43:20|208.98|207.06|209.21|207.29|209.28|207.36|208.98|207.06|0
1646131410000|2022-03-01 10:43:30|209.36|207.44|209.36|207.44|209.36|207.44|209.13|207.21|0
1646131420000|2022-03-01 10:43:40|209.51|207.59|209.66|207.74|209.66|207.74|209.51|207.59|0
1646131430000|2022-03-01 10:43:50|209.58|207.66|209.58|207.66|209.66|207.74|209.58|207.66|0
1646131440000|2022-03-01 10:44:00|209.73|207.81|210.11|208.19|210.11|208.19|209.73|207.81|0
1646131450000|2022-03-01 10:44:10|209.88|207.96|210.57|208.65|210.57|208.65|209.88|207.96|0
1646131460000|2022-03-01 10:44:20|210.19|208.27|210.87|208.95|210.87|208.95|210.19|208.27|0
1646131470000|2022-03-01 10:44:30|210.94|209.02|211.02|209.1|211.09|209.17|210.79|208.87|0
1646131480000|2022-03-01 10:44:40|211.17|209.25|211.17|209.25|211.55|209.63|211.02|209.1|0
1646131490000|2022-03-01 10:44:50|210.79|208.87|211.02|209.1|211.17|209.25|210.79|208.87|0
1646131500000|2022-03-01 10:45:00|210.72|208.8|210.19|208.27|210.72|208.8|210.19|208.27|0
1646131510000|2022-03-01 10:45:10|209.81|207.89|209.73|207.81|209.96|208.04|209.73|207.81|0
1646131520000|2022-03-01 10:45:20|209.81|207.89|209.43|207.51|209.81|207.89|209.36|207.44|0
1646131530000|2022-03-01 10:45:30|209.66|207.74|209.96|208.04|209.96|208.04|209.66|207.74|0
1646131540000|2022-03-01 10:45:40|210.11|208.19|209.96|208.04|210.11|208.19|209.96|208.04|0
1646131550000|2022-03-01 10:45:50|209.81|207.89|209.66|207.74|209.81|207.89|209.36|207.44|0
1646131560000|2022-03-01 10:46:00|209.36|207.44|209.06|207.14|209.36|207.44|209.06|207.14|0
1646131570000|2022-03-01 10:46:10|208.9|206.98|209.21|207.29|209.21|207.29|208.9|206.98|0
1646131580000|2022-03-01 10:46:20|209.06|207.14|209.28|207.36|209.36|207.44|209.06|207.14|0
1646131590000|2022-03-01 10:46:30|208.37|206.45|208.75|206.83|208.75|206.83|208.37|206.45|0
1646131600000|2022-03-01 10:46:40|208.6|206.68|208.45|206.53|208.6|206.68|208.3|206.38|0
1646131610000|2022-03-01 10:46:50|208.6|206.68|208.9|206.98|208.9|206.98|208.6|206.68|0
1646131620000|2022-03-01 10:47:00|209.05|207.13|210.01|208.09|210.01|208.09|208.19|206.27|0
1646131630000|2022-03-01 10:47:10|210.16|208.24|210.16|208.24|210.16|208.24|210.16|208.24|0
1646131640000|2022-03-01 10:47:20|210.31|208.39|210.61|208.69|210.68|208.76|210.31|208.39|0
1646131650000|2022-03-01 10:47:30|210.83|208.91|211.21|209.29|211.21|209.29|210.83|208.91|0
1646131660000|2022-03-01 10:47:40|211.37|209.45|211.52|209.6|211.52|209.6|211.37|209.45|0
1646131670000|2022-03-01 10:47:50|211.44|209.52|211.36|209.44|211.52|209.6|211.29|209.37|0
1646131680000|2022-03-01 10:48:00|211.44|209.52|211.67|209.75|211.67|209.75|211.44|209.52|0
1646131690000|2022-03-01 10:48:10|211.44|209.52|211.74|209.82|211.74|209.82|211.44|209.52|0
1646131700000|2022-03-01 10:48:20|211.89|209.97|212.73|210.81|212.73|210.81|211.89|209.97|0
1646131710000|2022-03-01 10:48:30|212.57|210.65|212.57|210.65|212.65|210.73|212.57|210.65|0
1646131720000|2022-03-01 10:48:40|212.73|210.81|212.73|210.81|212.73|210.81|212.73|210.81|0
1646131730000|2022-03-01 10:48:50|213.18|211.26|213.03|211.11|213.18|211.26|212.95|211.03|0
1646131740000|2022-03-01 10:49:00|212.88|210.96|212.88|210.96|212.95|211.03|212.88|210.96|0
1646131760000|2022-03-01 10:49:20|213.03|211.11|213.94|212.02|213.94|212.02|213.03|211.11|0
1646131770000|2022-03-01 10:49:30|213.63|211.71|213.63|211.71|213.79|211.87|213.63|211.71|0
1646131780000|2022-03-01 10:49:40|213.79|211.87|213.94|212.02|213.94|212.02|213.79|211.87|0
1646131790000|2022-03-01 10:49:50|213.79|211.87|213.86|211.94|214.24|212.32|213.79|211.87|0
1646131800000|2022-03-01 10:50:00|213.71|211.79|213.18|211.26|213.71|211.79|213.18|211.26|0
1646131810000|2022-03-01 10:50:10|213.33|211.41|213.03|211.11|213.33|211.41|213.03|211.11|0
1646131820000|2022-03-01 10:50:20|212.87|210.95|212.87|210.95|212.87|210.95|212.87|210.95|0
1646131830000|2022-03-01 10:50:30|213.36|211.44|213.43|211.51|213.43|211.51|213.36|211.44|0
1646131840000|2022-03-01 10:50:40|212.35|210.43|212.35|210.43|212.35|210.43|212.35|210.43|0
1646131850000|2022-03-01 10:50:50|212.5|210.58|212.58|210.66|212.96|211.04|212.5|210.58|0
1646131860000|2022-03-01 10:51:00|212.5|210.58|212.35|210.43|212.5|210.58|212.2|210.28|0
1646131870000|2022-03-01 10:51:10|212.5|210.58|213.11|211.19|213.11|211.19|212.5|210.58|0
1646131880000|2022-03-01 10:51:20|213.18|211.26|212.66|210.74|213.18|211.26|212.66|210.74|0
1646131890000|2022-03-01 10:51:30|212.81|210.89|213.26|211.34|213.26|211.34|212.81|210.89|0
1646131900000|2022-03-01 10:51:40|213.11|211.19|213.69|211.77|213.69|211.77|213.11|211.19|0
1646131910000|2022-03-01 10:51:50|213.99|212.07|213.46|211.54|213.99|212.07|213.46|211.54|0
1646131920000|2022-03-01 10:52:00|213.84|211.92|213.69|211.77|213.84|211.92|213.61|211.69|0
1646131930000|2022-03-01 10:52:10|213.84|211.92|213.61|211.69|213.99|212.07|213.61|211.69|0
1646131940000|2022-03-01 10:52:20|213.69|211.77|213.84|211.92|213.84|211.92|213.69|211.77|0
1646131950000|2022-03-01 10:52:30|213.54|211.62|213.99|212.07|213.99|212.07|213.54|211.62|0
1646131960000|2022-03-01 10:52:40|213.84|211.92|213.54|211.62|213.84|211.92|213.54|211.62|0
1646131970000|2022-03-01 10:52:50|213.69|211.77|213.99|212.07|213.99|212.07|213.69|211.77|0
1646131980000|2022-03-01 10:53:00|213.84|211.92|214.37|212.45|214.37|212.45|213.84|211.92|0
1646131990000|2022-03-01 10:53:10|214.14|212.22|214.3|212.38|214.3|212.38|214.14|212.22|0
1646132000000|2022-03-01 10:53:20|215.21|213.29|215.36|213.44|215.36|213.44|215.13|213.21|0
1646132010000|2022-03-01 10:53:30|215.74|213.82|215.52|213.6|215.82|213.9|215.36|213.44|0
1646132020000|2022-03-01 10:53:40|215.67|213.75|215.36|213.44|215.67|213.75|215.36|213.44|0
1646132030000|2022-03-01 10:53:50|215.52|213.6|215.97|214.05|215.97|214.05|215.52|213.6|0
1646132040000|2022-03-01 10:54:00|216.13|214.21|215.52|213.6|216.13|214.21|215.36|213.44|0
1646132050000|2022-03-01 10:54:10|215.21|213.29|214.94|213.02|215.21|213.29|214.78|212.86|0
1646132060000|2022-03-01 10:54:20|214.86|212.94|214.94|213.02|214.94|213.02|214.86|212.94|0
1646132070000|2022-03-01 10:54:30|215.09|213.17|214.94|213.02|215.09|213.17|214.94|213.02|0
1646132080000|2022-03-01 10:54:40|214.86|212.94|214.86|212.94|214.86|212.94|214.78|212.86|0
1646132090000|2022-03-01 10:54:50|215.09|213.17|214.48|212.56|215.09|213.17|214.48|212.56|0
1646132100000|2022-03-01 10:55:00|214.02|212.1|213.41|211.49|214.02|212.1|213.41|211.49|0
1646132110000|2022-03-01 10:55:10|213.56|211.64|213.26|211.34|213.71|211.79|213.26|211.34|0
1646132120000|2022-03-01 10:55:20|213.11|211.19|212.88|210.96|213.11|211.19|212.88|210.96|0
1646132130000|2022-03-01 10:55:30|212.95|211.03|213.11|211.19|213.26|211.34|212.95|211.03|0
1646132140000|2022-03-01 10:55:40|212.95|211.03|213.41|211.49|213.41|211.49|212.95|211.03|0
1646132150000|2022-03-01 10:55:50|213.56|211.64|213.41|211.49|213.56|211.64|213.11|211.19|0
1646132160000|2022-03-01 10:56:00|213.56|211.64|213.56|211.64|213.56|211.64|213.41|211.49|0
1646132170000|2022-03-01 10:56:10|213.71|211.79|213.87|211.95|213.87|211.95|213.56|211.64|0
1646132180000|2022-03-01 10:56:20|214.02|212.1|214.17|212.25|214.17|212.25|213.87|211.95|0
1646132190000|2022-03-01 10:56:30|214.32|212.4|214.48|212.56|214.48|212.56|214.17|212.25|0
1646132200000|2022-03-01 10:56:40|214.47|212.55|214.4|212.48|214.47|212.55|214.4|212.48|0
1646132210000|2022-03-01 10:56:50|214.17|212.25|213.94|212.02|214.17|212.25|213.94|212.02|0
1646132220000|2022-03-01 10:57:00|214.02|212.1|213.86|211.94|214.09|212.17|213.86|211.94|0
1646132230000|2022-03-01 10:57:10|214.02|212.1|214.39|212.47|214.39|212.47|214.02|212.1|0
1646132240000|2022-03-01 10:57:20|214.32|212.4|214.32|212.4|214.32|212.4|213.94|212.02|0
1646132250000|2022-03-01 10:57:30|214.24|212.32|214.24|212.32|214.24|212.32|214.24|212.32|0
1646132260000|2022-03-01 10:57:40|214.17|212.25|214.17|212.25|214.17|212.25|214.02|212.1|0
1646132270000|2022-03-01 10:57:50|214.32|212.4|214.78|212.86|214.93|213.01|214.32|212.4|0
1646132280000|2022-03-01 10:58:00|214.63|212.71|214.78|212.86|214.78|212.86|214.63|212.71|0
1646132290000|2022-03-01 10:58:10|214.93|213.01|214.63|212.71|214.93|213.01|214.63|212.71|0
1646132300000|2022-03-01 10:58:20|214.78|212.86|214.78|212.86|214.93|213.01|214.47|212.55|0
1646132310000|2022-03-01 10:58:30|214.7|212.78|214.63|212.71|214.7|212.78|214.55|212.63|0
1646132320000|2022-03-01 10:58:40|214.78|212.86|214.93|213.01|214.93|213.01|214.78|212.86|0
1646132330000|2022-03-01 10:58:50|214.78|212.86|214.78|212.86|214.93|213.01|214.7|212.78|0
1646132350000|2022-03-01 10:59:10|214.62|212.7|214.7|212.78|214.85|212.93|214.62|212.7|0
1646132360000|2022-03-01 10:59:20|214.78|212.86|214.85|212.93|214.93|213.01|214.78|212.86|0
1646132370000|2022-03-01 10:59:30|214.93|213.01|214.78|212.86|214.93|213.01|214.62|212.7|0
1646132380000|2022-03-01 10:59:40|214.7|212.78|215.08|213.16|215.08|213.16|214.7|212.78|0
1646132390000|2022-03-01 10:59:50|214.93|213.01|214.93|213.01|215.08|213.16|214.93|213.01|0
1646132400000|2022-03-01 11:00:00|214.62|212.7|214.01|212.09|214.62|212.7|213.93|212.01|0
1646132410000|2022-03-01 11:00:10|213.71|211.79|213.33|211.41|213.71|211.79|213.33|211.41|0
1646132420000|2022-03-01 11:00:20|213.4|211.48|213.32|211.4|213.48|211.56|213.17|211.25|0
1646132430000|2022-03-01 11:00:30|213.25|211.33|213.1|211.18|213.25|211.33|213.1|211.18|0
1646132440000|2022-03-01 11:00:40|212.95|211.03|212.95|211.03|213.1|211.18|212.95|211.03|0
1646132450000|2022-03-01 11:00:50|212.8|210.88|212.87|210.95|212.87|210.95|212.64|210.72|0
1646132460000|2022-03-01 11:01:00|212.8|210.88|212.19|210.27|212.8|210.88|212.19|210.27|0
1646132470000|2022-03-01 11:01:10|212.41|210.49|212.49|210.57|212.49|210.57|212.41|210.49|0
1646132480000|2022-03-01 11:01:20|212.64|210.72|212.95|211.03|212.95|211.03|212.64|210.72|0
1646132490000|2022-03-01 11:01:30|213.1|211.18|212.95|211.03|213.17|211.25|212.95|211.03|0
1646132500000|2022-03-01 11:01:40|212.79|210.87|212.72|210.8|212.79|210.87|212.72|210.8|0
1646132510000|2022-03-01 11:01:50|212.64|210.72|212.64|210.72|212.64|210.72|212.56|210.64|0
1646132520000|2022-03-01 11:02:00|212.49|210.57|212.19|210.27|212.49|210.57|212.19|210.27|0
1646132530000|2022-03-01 11:02:10|211.88|209.96|211.8|209.88|211.88|209.96|211.8|209.88|0
1646132540000|2022-03-01 11:02:20|211.88|209.96|212.49|210.57|212.49|210.57|211.88|209.96|0
1646132550000|2022-03-01 11:02:30|212.79|210.87|213.32|211.4|213.32|211.4|212.79|210.87|0
1646132560000|2022-03-01 11:02:40|213.25|211.33|213.71|211.79|213.71|211.79|213.17|211.25|0
1646132570000|2022-03-01 11:02:50|213.86|211.94|213.93|212.01|213.93|212.01|213.71|211.79|0
1646132580000|2022-03-01 11:03:00|213.71|211.79|213.32|211.4|213.71|211.79|213.32|211.4|0
1646132590000|2022-03-01 11:03:10|213.47|211.55|213.32|211.4|213.47|211.55|213.32|211.4|0
1646132600000|2022-03-01 11:03:20|213.25|211.33|212.94|211.02|213.25|211.33|212.87|210.95|0
1646132610000|2022-03-01 11:03:30|212.79|210.87|212.79|210.87|212.94|211.02|212.79|210.87|0
1646132620000|2022-03-01 11:03:40|212.64|210.72|212.64|210.72|212.79|210.87|212.64|210.72|0
1646132630000|2022-03-01 11:03:50|213.62|211.7|213.1|211.18|213.62|211.7|213.1|211.18|0
1646132640000|2022-03-01 11:04:00|212.79|210.87|212.79|210.87|212.79|210.87|212.79|210.87|0
1646132650000|2022-03-01 11:04:10|212.64|210.72|212.56|210.64|212.64|210.72|212.34|210.42|0
1646132660000|2022-03-01 11:04:20|212.64|210.72|212.79|210.87|212.79|210.87|212.64|210.72|0
1646132670000|2022-03-01 11:04:30|212.86|210.94|212.64|210.72|212.86|210.94|212.64|210.72|0
1646132680000|2022-03-01 11:04:40|212.71|210.79|212.71|210.79|212.86|210.94|212.71|210.79|0
1646132690000|2022-03-01 11:04:50|212.79|210.87|212.49|210.57|212.94|211.02|212.49|210.57|0
1646132700000|2022-03-01 11:05:00|212.33|210.41|212.94|211.02|212.94|211.02|212.33|210.41|0
1646132710000|2022-03-01 11:05:10|212.64|210.72|212.56|210.64|212.64|210.72|212.56|210.64|0
1646132720000|2022-03-01 11:05:20|212.33|210.41|212.41|210.49|212.41|210.49|212.33|210.41|0
1646132730000|2022-03-01 11:05:30|212.49|210.57|212.56|210.64|212.56|210.64|212.49|210.57|0
1646132740000|2022-03-01 11:05:40|212.79|210.87|212.64|210.72|212.94|211.02|212.64|210.72|0
1646132750000|2022-03-01 11:05:50|212.41|210.49|212.33|210.41|212.41|210.49|212.18|210.26|0
1646132760000|2022-03-01 11:06:00|212.41|210.49|212.64|210.72|212.79|210.87|212.41|210.49|0
1646132770000|2022-03-01 11:06:10|212.41|210.49|212.41|210.49|212.41|210.49|212.41|210.49|0
1646132780000|2022-03-01 11:06:20|212.49|210.57|212.48|210.56|212.49|210.57|212.48|210.56|0
1646132790000|2022-03-01 11:06:30|212.64|210.72|212.79|210.87|213.09|211.17|212.64|210.72|0
1646132800000|2022-03-01 11:06:40|212.56|210.64|212.33|210.41|212.56|210.64|212.25|210.33|0
1646132810000|2022-03-01 11:06:50|212.25|210.33|212.94|211.02|212.94|211.02|212.25|210.33|0
1646132820000|2022-03-01 11:07:00|212.79|210.87|212.33|210.41|212.79|210.87|212.33|210.41|0
1646132840000|2022-03-01 11:07:20|212.4|210.48|212.48|210.56|212.48|210.56|212.4|210.48|0
1646132850000|2022-03-01 11:07:30|212.4|210.48|212.48|210.56|212.48|210.56|212.33|210.41|0
1646132860000|2022-03-01 11:07:40|212.79|210.87|213.16|211.24|213.24|211.32|212.79|210.87|0
1646132870000|2022-03-01 11:07:50|213.24|211.32|213.32|211.4|213.39|211.47|213.24|211.32|0
1646132880000|2022-03-01 11:08:00|213.24|211.32|212.94|211.02|213.24|211.32|212.86|210.94|0
1646132890000|2022-03-01 11:08:10|213.09|211.17|213.09|211.17|213.09|211.17|212.94|211.02|0
1646132900000|2022-03-01 11:08:20|213.39|211.47|213.31|211.39|213.39|211.47|213.24|211.32|0
1646132910000|2022-03-01 11:08:30|213.24|211.32|213.01|211.09|213.24|211.32|212.94|211.02|0
1646132920000|2022-03-01 11:08:40|212.94|211.02|212.71|210.79|212.94|211.02|212.63|210.71|0
1646132930000|2022-03-01 11:08:50|212.55|210.63|212.71|210.79|212.71|210.79|212.55|210.63|0
1646132940000|2022-03-01 11:09:00|212.48|210.56|212.79|210.87|213.01|211.09|212.48|210.56|0
1646132950000|2022-03-01 11:09:10|213.06|211.14|212.76|210.84|213.06|211.14|212.76|210.84|0
1646132960000|2022-03-01 11:09:20|212.53|210.61|212.38|210.46|212.53|210.61|212.38|210.46|0
1646132970000|2022-03-01 11:09:30|212.22|210.3|212.3|210.38|212.3|210.38|212.22|210.3|0
1646132980000|2022-03-01 11:09:40|212.15|210.23|212.15|210.23|212.45|210.53|212.15|210.23|0
1646132990000|2022-03-01 11:09:50|212|210.08|211.77|209.85|212|210.08|211.77|209.85|0
1646133000000|2022-03-01 11:10:00|211.7|209.78|212.15|210.23|212.3|210.38|211.7|209.78|0
1646133010000|2022-03-01 11:10:10|212.3|210.38|212|210.08|212.3|210.38|211.92|210|0
1646133020000|2022-03-01 11:10:20|212.15|210.23|212.07|210.15|212.15|210.23|211.92|210|0
1646133030000|2022-03-01 11:10:30|211.85|209.93|211.7|209.78|211.85|209.93|211.7|209.78|0
1646133040000|2022-03-01 11:10:40|211.85|209.93|212.15|210.23|212.3|210.38|211.85|209.93|0
1646133050000|2022-03-01 11:10:50|212.3|210.38|212.15|210.23|212.3|210.38|212.15|210.23|0
1646133060000|2022-03-01 11:11:00|212.07|210.15|212.15|210.23|212.22|210.3|212|210.08|0
1646133070000|2022-03-01 11:11:10|212|210.08|212.3|210.38|212.3|210.38|212|210.08|0
1646133080000|2022-03-01 11:11:20|212.15|210.23|211.85|209.93|212.15|210.23|211.7|209.78|0
1646133090000|2022-03-01 11:11:30|212|210.08|211.85|209.93|212|210.08|211.7|209.78|0
1646133100000|2022-03-01 11:11:40|211.7|209.78|211.24|209.32|211.7|209.78|211.24|209.32|0
1646133110000|2022-03-01 11:11:50|211.54|209.62|211.39|209.47|211.54|209.62|211.39|209.47|0
1646133120000|2022-03-01 11:12:00|211.24|209.32|210.94|209.02|211.24|209.32|210.79|208.87|0
1646133130000|2022-03-01 11:12:10|211.09|209.17|211.09|209.17|211.54|209.62|211.09|209.17|0
1646133140000|2022-03-01 11:12:20|210.86|208.94|210.79|208.87|210.94|209.02|210.79|208.87|0
1646133150000|2022-03-01 11:12:30|210.64|208.72|209.88|207.96|210.64|208.72|209.88|207.96|0
1646133160000|2022-03-01 11:12:40|209.43|207.51|209.28|207.36|209.43|207.51|209.28|207.36|0
1646133170000|2022-03-01 11:12:50|209.13|207.21|209.13|207.21|209.13|207.21|209.13|207.21|0
1646133180000|2022-03-01 11:13:00|209.28|207.36|209.58|207.66|209.58|207.66|209.28|207.36|0
1646133190000|2022-03-01 11:13:10|209.73|207.81|209.96|208.04|209.96|208.04|209.73|207.81|0
1646133200000|2022-03-01 11:13:20|210.03|208.11|209.88|207.96|210.11|208.19|209.73|207.81|0
1646133210000|2022-03-01 11:13:30|209.58|207.66|209.88|207.96|209.88|207.96|209.58|207.66|0
1646133220000|2022-03-01 11:13:40|209.73|207.81|209.13|207.21|209.73|207.81|209.13|207.21|0
1646133230000|2022-03-01 11:13:50|209.05|207.13|209.5|207.58|209.5|207.58|208.9|206.98|0
1646133240000|2022-03-01 11:14:00|209.43|207.51|209.88|207.96|209.88|207.96|209.43|207.51|0
1646133250000|2022-03-01 11:14:10|209.73|207.81|209.73|207.81|209.95|208.03|209.73|207.81|0
1646133260000|2022-03-01 11:14:20|209.88|207.96|210.33|208.41|210.33|208.41|209.88|207.96|0
1646133270000|2022-03-01 11:14:30|210.48|208.56|210.86|208.94|210.86|208.94|210.48|208.56|0
1646133280000|2022-03-01 11:14:40|211.09|209.17|211.24|209.32|211.24|209.32|211.09|209.17|0
1646133290000|2022-03-01 11:14:50|211.31|209.39|211.54|209.62|211.54|209.62|211.31|209.39|0
1646133300000|2022-03-01 11:15:00|211.24|209.32|211.24|209.32|211.39|209.47|210.94|209.02|0
1646133310000|2022-03-01 11:15:10|211.31|209.39|211.54|209.62|211.54|209.62|211.31|209.39|0
1646133320000|2022-03-01 11:15:20|211.69|209.77|211.84|209.92|211.84|209.92|211.54|209.62|0
1646133330000|2022-03-01 11:15:30|211.54|209.62|211.54|209.62|211.54|209.62|211.39|209.47|0
1646133340000|2022-03-01 11:15:40|211.69|209.77|211.99|210.07|211.99|210.07|211.54|209.62|0
1646133350000|2022-03-01 11:15:50|211.84|209.92|211.84|209.92|211.84|209.92|211.84|209.92|0
1646133360000|2022-03-01 11:16:00|211.99|210.07|211.69|209.77|211.99|210.07|211.69|209.77|0
1646133370000|2022-03-01 11:16:10|211.76|209.84|211.69|209.77|211.76|209.84|211.54|209.62|0
1646133380000|2022-03-01 11:16:20|211.84|209.92|211.84|209.92|211.84|209.92|211.84|209.92|0
1646133390000|2022-03-01 11:16:30|211.61|209.69|211.54|209.62|211.61|209.69|211.54|209.62|0
1646133400000|2022-03-01 11:16:40|211.69|209.77|211.24|209.32|211.69|209.77|211.24|209.32|0
1646133410000|2022-03-01 11:16:50|211.08|209.16|211.39|209.47|211.39|209.47|211.08|209.16|0
1646133420000|2022-03-01 11:17:00|211.24|209.32|211.39|209.47|211.69|209.77|211.24|209.32|0
1646133430000|2022-03-01 11:17:10|211.54|209.62|211.76|209.84|211.76|209.84|211.54|209.62|0
1646133440000|2022-03-01 11:17:20|211.99|210.07|211.84|209.92|212.14|210.22|211.84|209.92|0
1646133450000|2022-03-01 11:17:30|211.69|209.77|210.33|208.41|211.69|209.77|210.33|208.41|0
1646133460000|2022-03-01 11:17:40|210.63|208.71|211.31|209.39|211.39|209.47|210.63|208.71|0
1646133470000|2022-03-01 11:17:50|211.39|209.47|211.69|209.77|211.69|209.77|211.31|209.39|0
1646133480000|2022-03-01 11:18:00|211.84|209.92|212.14|210.22|212.14|210.22|211.69|209.77|0
1646133490000|2022-03-01 11:18:10|212.6|210.68|212.67|210.75|212.67|210.75|212.6|210.68|0
1646133500000|2022-03-01 11:18:20|212.14|210.22|212.67|210.75|212.67|210.75|212.14|210.22|0
1646133510000|2022-03-01 11:18:30|212.6|210.68|212.9|210.98|212.9|210.98|212.6|210.68|0
1646133520000|2022-03-01 11:18:40|213.2|211.28|213.2|211.28|213.35|211.43|213.2|211.28|0
1646133530000|2022-03-01 11:18:50|213.5|211.58|213.5|211.58|213.5|211.58|213.5|211.58|0
1646133540000|2022-03-01 11:19:00|213.35|211.43|212.75|210.83|213.35|211.43|212.75|210.83|0
1646133550000|2022-03-01 11:19:10|212.59|210.67|212.75|210.83|212.75|210.83|212.44|210.52|0
1646133560000|2022-03-01 11:19:20|212.9|210.98|212.75|210.83|212.9|210.98|212.67|210.75|0
1646133570000|2022-03-01 11:19:30|212.9|210.98|212.59|210.67|213.05|211.13|212.59|210.67|0
1646133580000|2022-03-01 11:19:40|212.75|210.83|212.67|210.75|212.75|210.83|212.59|210.67|0
1646133590000|2022-03-01 11:19:50|212.75|210.83|212.51|210.59|212.75|210.83|212.51|210.59|0
1646133600000|2022-03-01 11:20:00|212.74|210.82|212.59|210.67|212.74|210.82|212.29|210.37|0
1646133610000|2022-03-01 11:20:10|212.67|210.75|213.05|211.13|213.05|211.13|212.67|210.75|0
1646133620000|2022-03-01 11:20:20|213.2|211.28|213.2|211.28|213.2|211.28|213.2|211.28|0
1646133640000|2022-03-01 11:20:40|213.42|211.5|214.57|212.65|214.64|212.72|213.42|211.5|0
1646133650000|2022-03-01 11:20:50|214.41|212.49|214.79|212.87|214.79|212.87|214.26|212.34|0
1646133660000|2022-03-01 11:21:00|214.87|212.95|215.48|213.56|215.79|213.87|214.87|212.95|0
1646133670000|2022-03-01 11:21:10|215.18|213.26|215.02|213.1|215.18|213.26|215.02|213.1|0
1646133680000|2022-03-01 11:21:20|215.4|213.48|215.63|213.71|215.63|213.71|215.4|213.48|0
1646133690000|2022-03-01 11:21:30|215.79|213.87|215.48|213.56|215.79|213.87|215.48|213.56|0
1646133700000|2022-03-01 11:21:40|214.87|212.95|215.25|213.33|215.33|213.41|214.87|212.95|0
1646133710000|2022-03-01 11:21:50|215.33|213.41|214.87|212.95|215.4|213.48|214.87|212.95|0
1646133720000|2022-03-01 11:22:00|214.41|212.49|214.57|212.65|214.57|212.65|214.41|212.49|0
1646133730000|2022-03-01 11:22:10|214.64|212.72|214.11|212.19|214.64|212.72|214.11|212.19|0
1646133740000|2022-03-01 11:22:20|214.26|212.34|214.41|212.49|214.41|212.49|214.26|212.34|0
1646133750000|2022-03-01 11:22:30|214.26|212.34|214.72|212.8|214.72|212.8|214.26|212.34|0
1646133760000|2022-03-01 11:22:40|214.49|212.57|214.26|212.34|214.49|212.57|214.11|212.19|0
1646133770000|2022-03-01 11:22:50|214.18|212.26|213.96|212.04|214.18|212.26|213.96|212.04|0
1646133780000|2022-03-01 11:23:00|213.88|211.96|213.65|211.73|213.88|211.96|213.65|211.73|0
1646133790000|2022-03-01 11:23:10|213.8|211.88|214.26|212.34|214.26|212.34|213.8|211.88|0
1646133800000|2022-03-01 11:23:20|214.18|212.26|214.41|212.49|214.41|212.49|214.18|212.26|0
1646133810000|2022-03-01 11:23:30|214.26|212.34|214.87|212.95|215.02|213.1|214.26|212.34|0
1646133820000|2022-03-01 11:23:40|214.72|212.8|214.72|212.8|214.72|212.8|214.72|212.8|0
1646133830000|2022-03-01 11:23:50|214.56|212.64|215.02|213.1|215.02|213.1|214.56|212.64|0
1646133840000|2022-03-01 11:24:00|214.64|212.72|214.72|212.8|214.72|212.8|214.64|212.72|0
1646133850000|2022-03-01 11:24:10|214.79|212.87|214.56|212.64|214.79|212.87|214.56|212.64|0
1646133860000|2022-03-01 11:24:20|214.64|212.72|214.71|212.79|214.71|212.79|214.56|212.64|0
1646133870000|2022-03-01 11:24:30|214.56|212.64|213.8|211.88|214.56|212.64|213.8|211.88|0
1646133880000|2022-03-01 11:24:40|213.5|211.58|213.65|211.73|213.65|211.73|213.5|211.58|0
1646133890000|2022-03-01 11:24:50|213.5|211.58|213.42|211.5|213.5|211.58|213.42|211.5|0
1646133900000|2022-03-01 11:25:00|213.35|211.43|213.42|211.5|213.57|211.65|213.35|211.43|0
1646133910000|2022-03-01 11:25:10|213.35|211.43|214.26|212.34|214.26|212.34|213.35|211.43|0
1646133920000|2022-03-01 11:25:20|214.56|212.64|214.41|212.49|214.56|212.64|214.41|212.49|0
1646133930000|2022-03-01 11:25:30|214.56|212.64|214.94|213.02|214.94|213.02|214.56|212.64|0
1646133940000|2022-03-01 11:25:40|215.02|213.1|215.32|213.4|215.32|213.4|215.02|213.1|0
1646133950000|2022-03-01 11:25:50|215.48|213.56|215.78|213.86|215.78|213.86|215.4|213.48|0
1646133960000|2022-03-01 11:26:00|215.63|213.71|215.63|213.71|215.63|213.71|215.63|213.71|0
1646133970000|2022-03-01 11:26:10|215.85|213.93|215.48|213.56|215.85|213.93|215.48|213.56|0
1646133980000|2022-03-01 11:26:20|215.63|213.71|215.55|213.63|215.63|213.71|215.4|213.48|0
1646133990000|2022-03-01 11:26:30|215.47|213.55|214.86|212.94|215.47|213.55|214.86|212.94|0
1646134000000|2022-03-01 11:26:40|215.17|213.25|214.94|213.02|215.17|213.25|214.94|213.02|0
1646134010000|2022-03-01 11:26:50|215.55|213.63|215.55|213.63|215.63|213.71|215.55|213.63|0
1646134020000|2022-03-01 11:27:00|215.63|213.71|215.47|213.55|215.63|213.71|215.47|213.55|0
1646134030000|2022-03-01 11:27:10|215.17|213.25|215.17|213.25|215.24|213.32|215.17|213.25|0
1646134040000|2022-03-01 11:27:20|215.02|213.1|214.1|212.18|215.02|213.1|214.1|212.18|0
1646134050000|2022-03-01 11:27:30|213.95|212.03|214.02|212.1|214.1|212.18|213.95|212.03|0
1646134060000|2022-03-01 11:27:40|214.1|212.18|214.02|212.1|214.25|212.33|214.02|212.1|0
1646134070000|2022-03-01 11:27:50|213.95|212.03|213.95|212.03|214.1|212.18|213.95|212.03|0
1646134080000|2022-03-01 11:28:00|214.25|212.33|214.1|212.18|214.33|212.41|214.1|212.18|0
1646134090000|2022-03-01 11:28:10|214.17|212.25|214.71|212.79|214.71|212.79|214.17|212.25|0
1646134100000|2022-03-01 11:28:20|214.86|212.94|214.86|212.94|215.17|213.25|214.86|212.94|0
1646134110000|2022-03-01 11:28:30|214.71|212.79|214.86|212.94|214.86|212.94|214.71|212.79|0
1646134120000|2022-03-01 11:28:40|214.71|212.79|213.95|212.03|214.71|212.79|213.95|212.03|0
1646134130000|2022-03-01 11:28:50|213.87|211.95|213.8|211.88|213.87|211.95|213.72|211.8|0
1646134140000|2022-03-01 11:29:00|213.34|211.42|213.19|211.27|213.34|211.42|213.19|211.27|0
1646134150000|2022-03-01 11:29:10|213.34|211.42|213.19|211.27|213.34|211.42|213.19|211.27|0
1646134160000|2022-03-01 11:29:20|213.04|211.12|212.88|210.96|213.04|211.12|212.88|210.96|0
1646134170000|2022-03-01 11:29:30|212.81|210.89|213.04|211.12|213.04|211.12|212.81|210.89|0
1646134180000|2022-03-01 11:29:40|212.96|211.04|213.04|211.12|213.19|211.27|212.96|211.04|0
1646134190000|2022-03-01 11:29:50|212.96|211.04|212.88|210.96|212.96|211.04|212.88|210.96|0
1646134200000|2022-03-01 11:30:00|213.04|211.12|212.88|210.96|213.04|211.12|212.88|210.96|0
1646134210000|2022-03-01 11:30:10|213.49|211.57|212.88|210.96|213.49|211.57|212.88|210.96|0
1646134220000|2022-03-01 11:30:20|212.73|210.81|212.88|210.96|213.04|211.12|212.73|210.81|0
1646134230000|2022-03-01 11:30:30|212.73|210.81|212.28|210.36|212.73|210.81|212.28|210.36|0
1646134240000|2022-03-01 11:30:40|212.13|210.21|212.58|210.66|212.58|210.66|212.13|210.21|0
1646134250000|2022-03-01 11:30:50|212.05|210.13|212.05|210.13|212.2|210.28|212.05|210.13|0
1646134260000|2022-03-01 11:31:00|212.2|210.28|212.28|210.36|212.43|210.51|212.2|210.28|0
1646134270000|2022-03-01 11:31:10|212.58|210.66|212.73|210.81|212.73|210.81|212.58|210.66|0
1646134280000|2022-03-01 11:31:20|212.58|210.66|212.73|210.81|212.73|210.81|212.58|210.66|0
1646134290000|2022-03-01 11:31:30|212.58|210.66|213.03|211.11|213.03|211.11|212.58|210.66|0
1646134300000|2022-03-01 11:31:40|213.34|211.42|214.55|212.63|214.55|212.63|213.34|211.42|0
1646134310000|2022-03-01 11:31:50|215.01|213.09|215.01|213.09|215.16|213.24|215.01|213.09|0
1646134320000|2022-03-01 11:32:00|215.32|213.4|215.32|213.4|215.47|213.55|215.16|213.24|0
1646134330000|2022-03-01 11:32:10|215.62|213.7|215.93|214.01|216.54|214.62|215.62|213.7|0
1646134340000|2022-03-01 11:32:20|216.31|214.39|216.23|214.31|216.38|214.46|216.23|214.31|0
1646134350000|2022-03-01 11:32:30|216.38|214.46|216.23|214.31|216.38|214.46|216.23|214.31|0
1646134360000|2022-03-01 11:32:40|216.84|214.92|216.54|214.62|216.84|214.92|216.54|214.62|0
1646134370000|2022-03-01 11:32:50|216.69|214.77|216.69|214.77|216.84|214.92|216.54|214.62|0
1646134380000|2022-03-01 11:33:00|216.84|214.92|216.69|214.77|216.84|214.92|216.61|214.69|0
1646134390000|2022-03-01 11:33:10|216.54|214.62|216.76|214.84|216.84|214.92|216.46|214.54|0
1646134400000|2022-03-01 11:33:20|216.84|214.92|216.54|214.62|216.84|214.92|216.54|214.62|0
1646134410000|2022-03-01 11:33:30|216.69|214.77|216.15|214.23|216.69|214.77|216.15|214.23|0
1646134420000|2022-03-01 11:33:40|216|214.08|215.84|213.92|216|214.08|215.84|213.92|0
1646134430000|2022-03-01 11:33:50|216.08|214.16|215.62|213.7|216.08|214.16|215.62|213.7|0
1646134440000|2022-03-01 11:34:00|215.47|213.55|215.62|213.7|215.92|214|215.47|213.55|0
1646134450000|2022-03-01 11:34:10|215.16|213.24|215.47|213.55|215.47|213.55|214.86|212.94|0
1646134460000|2022-03-01 11:34:20|215.16|213.24|215.01|213.09|215.16|213.24|215.01|213.09|0
1646134470000|2022-03-01 11:34:30|215.16|213.24|215.01|213.09|215.16|213.24|215.01|213.09|0
1646134480000|2022-03-01 11:34:40|214.85|212.93|214.78|212.86|214.85|212.93|214.7|212.78|0
1646134490000|2022-03-01 11:34:50|214.55|212.63|215.16|213.24|215.16|213.24|214.55|212.63|0
1646134500000|2022-03-01 11:35:00|215.31|213.39|215.01|213.09|215.31|213.39|215.01|213.09|0
1646134510000|2022-03-01 11:35:10|214.85|212.93|215.38|213.46|215.38|213.46|214.55|212.63|0
1646134520000|2022-03-01 11:35:20|215.31|213.39|215.01|213.09|215.31|213.39|215.01|213.09|0
1646134530000|2022-03-01 11:35:30|214.85|212.93|214.7|212.78|215.01|213.09|214.7|212.78|0
1646134540000|2022-03-01 11:35:40|214.55|212.63|214.4|212.48|214.55|212.63|214.4|212.48|0
1646134550000|2022-03-01 11:35:50|214.09|212.17|213.94|212.02|214.09|212.17|213.94|212.02|0
1646134560000|2022-03-01 11:36:00|213.86|211.94|214.09|212.17|214.09|212.17|213.86|211.94|0
1646134570000|2022-03-01 11:36:10|214.16|212.24|214.09|212.17|214.32|212.4|214.09|212.17|0
1646134580000|2022-03-01 11:36:20|214.16|212.24|215.16|213.24|215.23|213.31|214.16|212.24|0
1646134590000|2022-03-01 11:36:30|214.62|212.7|215|213.08|215|213.08|214.55|212.63|0
1646134600000|2022-03-01 11:36:40|215.08|213.16|215|213.08|215.08|213.16|215|213.08|0
1646134610000|2022-03-01 11:36:50|215.46|213.54|215.31|213.39|215.46|213.54|215.31|213.39|0
1646134620000|2022-03-01 11:37:00|215.16|213.24|214.85|212.93|215.16|213.24|214.85|212.93|0
1646134630000|2022-03-01 11:37:10|214.7|212.78|214.39|212.47|214.7|212.78|214.32|212.4|0
1646134640000|2022-03-01 11:37:20|214.09|212.17|213.94|212.02|214.09|212.17|213.94|212.02|0
1646134650000|2022-03-01 11:37:30|213.79|211.87|213.79|211.87|213.79|211.87|213.63|211.71|0
1646134660000|2022-03-01 11:37:40|213.63|211.71|214.09|212.17|214.09|212.17|213.63|211.71|0
1646134670000|2022-03-01 11:37:50|213.79|211.87|213.33|211.41|213.79|211.87|213.33|211.41|0
1646134680000|2022-03-01 11:38:00|213.48|211.56|212.75|210.83|213.48|211.56|212.75|210.83|0
1646134690000|2022-03-01 11:38:10|212.9|210.98|212.45|210.53|212.9|210.98|212.45|210.53|0
1646134700000|2022-03-01 11:38:20|212.67|210.75|212.6|210.68|212.67|210.75|212.45|210.53|0
1646134710000|2022-03-01 11:38:30|212.45|210.53|212.75|210.83|212.75|210.83|212.45|210.53|0
1646134720000|2022-03-01 11:38:40|213.13|211.21|213.36|211.44|213.36|211.44|213.13|211.21|0
1646134730000|2022-03-01 11:38:50|212.75|210.83|212.9|210.98|212.9|210.98|212.75|210.83|0
1646134740000|2022-03-01 11:39:00|212.75|210.83|212.6|210.68|212.75|210.83|212.6|210.68|0
1646134750000|2022-03-01 11:39:10|212.75|210.83|212.75|210.83|212.75|210.83|212.75|210.83|0
1646134760000|2022-03-01 11:39:20|212.67|210.75|213.12|211.2|213.12|211.2|212.67|210.75|0
1646134770000|2022-03-01 11:39:30|213.36|211.44|213.05|211.13|213.36|211.44|213.05|211.13|0
1646134780000|2022-03-01 11:39:40|213.2|211.28|213.12|211.2|213.2|211.28|213.12|211.2|0
1646134790000|2022-03-01 11:39:50|213.05|211.13|213.05|211.13|213.05|211.13|212.97|211.05|0
1646134800000|2022-03-01 11:40:00|212.9|210.98|213.66|211.74|213.66|211.74|212.9|210.98|0
1646134810000|2022-03-01 11:40:10|213.81|211.89|213.2|211.28|213.81|211.89|213.05|211.13|0
1646134820000|2022-03-01 11:40:20|213.12|211.2|212.97|211.05|213.12|211.2|212.97|211.05|0
1646134830000|2022-03-01 11:40:30|212.82|210.9|212.75|210.83|212.9|210.98|212.75|210.83|0
1646134840000|2022-03-01 11:40:40|212.44|210.52|211.99|210.07|212.44|210.52|211.99|210.07|0
1646134850000|2022-03-01 11:40:50|211.68|209.76|211.84|209.92|211.84|209.92|211.68|209.76|0
1646134860000|2022-03-01 11:41:00|211.99|210.07|211.68|209.76|211.99|210.07|211.68|209.76|0
1646134870000|2022-03-01 11:41:10|211.6|209.68|211.45|209.53|211.6|209.68|211.38|209.46|0
1646134880000|2022-03-01 11:41:20|211.53|209.61|211.38|209.46|211.68|209.76|211.38|209.46|0
1646134890000|2022-03-01 11:41:30|211.3|209.38|210.93|209.01|211.3|209.38|210.93|209.01|0
1646134900000|2022-03-01 11:41:40|210.78|208.86|210.39|208.47|210.78|208.86|210.39|208.47|0
1646134910000|2022-03-01 11:41:50|210.32|208.4|210.32|208.4|210.32|208.4|210.17|208.25|0
1646134920000|2022-03-01 11:42:00|210.24|208.32|210.32|208.4|210.47|208.55|210.24|208.32|0
1646134930000|2022-03-01 11:42:10|210.39|208.47|210.62|208.7|210.62|208.7|210.32|208.4|0
1646134940000|2022-03-01 11:42:20|210.93|209.01|210.32|208.4|211.08|209.16|210.32|208.4|0
1646134950000|2022-03-01 11:42:30|210.47|208.55|210.62|208.7|210.62|208.7|210.47|208.55|0
1646134960000|2022-03-01 11:42:40|210.32|208.4|210.47|208.55|210.62|208.7|210.32|208.4|0
1646134970000|2022-03-01 11:42:50|210.62|208.7|210.77|208.85|210.77|208.85|210.62|208.7|0
1646134980000|2022-03-01 11:43:00|210.47|208.55|210.62|208.7|210.77|208.85|210.47|208.55|0
1646134990000|2022-03-01 11:43:10|210.77|208.85|210.47|208.55|210.77|208.85|210.32|208.4|0
1646135000000|2022-03-01 11:43:20|210.62|208.7|210.47|208.55|210.62|208.7|210.47|208.55|0
1646135010000|2022-03-01 11:43:30|210.62|208.7|209.87|207.95|210.62|208.7|209.87|207.95|0
1646135020000|2022-03-01 11:43:40|209.72|207.8|209.87|207.95|209.87|207.95|209.72|207.8|0
1646135030000|2022-03-01 11:43:50|209.72|207.8|209.41|207.49|209.72|207.8|209.41|207.49|0
1646135040000|2022-03-01 11:44:00|209.26|207.34|208.96|207.04|209.26|207.34|208.96|207.04|0
1646135050000|2022-03-01 11:44:10|208.81|206.89|208.96|207.04|208.96|207.04|208.81|206.89|0
1646135060000|2022-03-01 11:44:20|208.88|206.96|208.96|207.04|209.03|207.11|208.88|206.96|0
1646135070000|2022-03-01 11:44:30|209.03|207.11|209.03|207.11|209.03|207.11|208.96|207.04|0
1646135080000|2022-03-01 11:44:40|209.11|207.19|209.26|207.34|209.26|207.34|209.11|207.19|0
1646135090000|2022-03-01 11:44:50|209.41|207.49|209.11|207.19|209.41|207.49|209.11|207.19|0
1646135100000|2022-03-01 11:45:00|209.33|207.41|209.49|207.57|209.49|207.57|209.26|207.34|0
1646135110000|2022-03-01 11:45:10|210.02|208.1|210.17|208.25|210.24|208.32|210.02|208.1|0
1646135120000|2022-03-01 11:45:20|210.32|208.4|210.09|208.17|210.32|208.4|210.09|208.17|0
1646135130000|2022-03-01 11:45:30|210.02|208.1|210.17|208.25|210.17|208.25|210.02|208.1|0
1646135140000|2022-03-01 11:45:40|210.32|208.4|209.26|207.34|210.32|208.4|209.26|207.34|0
1646135150000|2022-03-01 11:45:50|209.18|207.26|209.18|207.26|209.18|207.26|209.18|207.26|0
1646135160000|2022-03-01 11:46:00|209.11|207.19|208.21|206.29|209.11|207.19|208.21|206.29|0
1646135170000|2022-03-01 11:46:10|208.06|206.14|207.61|205.69|208.06|206.14|207.46|205.54|0
1646135180000|2022-03-01 11:46:20|207.91|205.99|207.91|205.99|208.06|206.14|207.91|205.99|0
1646135190000|2022-03-01 11:46:30|207.76|205.84|207.76|205.84|208.06|206.14|207.61|205.69|0
1646135200000|2022-03-01 11:46:40|207.61|205.69|207.76|205.84|207.76|205.84|207.61|205.69|0
1646135210000|2022-03-01 11:46:50|207.61|205.69|208.21|206.29|208.21|206.29|207.61|205.69|0
1646135220000|2022-03-01 11:47:00|208.36|206.44|208.36|206.44|208.36|206.44|208.21|206.29|0
1646135230000|2022-03-01 11:47:10|208.51|206.59|208.21|206.29|208.51|206.59|208.21|206.29|0
1646135240000|2022-03-01 11:47:20|208.06|206.14|207.91|205.99|208.06|206.14|207.76|205.84|0
1646135250000|2022-03-01 11:47:30|207.76|205.84|207.76|205.84|207.98|206.06|207.76|205.84|0
1646135260000|2022-03-01 11:47:40|207.98|206.06|207.61|205.69|207.98|206.06|207.61|205.69|0
1646135270000|2022-03-01 11:47:50|207.53|205.61|207.76|205.84|207.76|205.84|207.53|205.61|0
1646135280000|2022-03-01 11:48:00|208.06|206.14|208.06|206.14|208.36|206.44|208.06|206.14|0
1646135290000|2022-03-01 11:48:10|207.76|205.84|207.76|205.84|207.76|205.84|207.61|205.69|0
1646135300000|2022-03-01 11:48:20|207.38|205.46|207.38|205.46|207.61|205.69|207.38|205.46|0
1646135310000|2022-03-01 11:48:30|207.46|205.54|206.78|204.86|207.46|205.54|206.78|204.86|0
1646135320000|2022-03-01 11:48:40|206.71|204.79|206.86|204.94|206.86|204.94|206.71|204.79|0
1646135330000|2022-03-01 11:48:50|207.23|205.31|207.08|205.16|207.23|205.31|207.08|205.16|0
1646135340000|2022-03-01 11:49:00|207.01|205.09|206.93|205.01|207.16|205.24|206.93|205.01|0
1646135350000|2022-03-01 11:49:10|207.16|205.24|207.16|205.24|207.23|205.31|207.16|205.24|0
1646135360000|2022-03-01 11:49:20|207.08|205.16|206.86|204.94|207.08|205.16|206.86|204.94|0
1646135370000|2022-03-01 11:49:30|206.93|205.01|206.56|204.64|206.93|205.01|206.56|204.64|0
1646135380000|2022-03-01 11:49:40|206.48|204.56|206.56|204.64|206.71|204.79|206.48|204.56|0
1646135390000|2022-03-01 11:49:50|206.63|204.71|206.56|204.64|206.63|204.71|206.56|204.64|0
1646135400000|2022-03-01 11:50:00|206.71|204.79|206.71|204.79|206.86|204.94|206.63|204.71|0
1646135410000|2022-03-01 11:50:10|206.85|204.93|206.71|204.79|207|205.08|206.71|204.79|0
1646135420000|2022-03-01 11:50:20|206.85|204.93|207|205.08|207|205.08|206.85|204.93|0
1646135430000|2022-03-01 11:50:30|206.93|205.01|207.6|205.68|207.6|205.68|206.93|205.01|0
1646135440000|2022-03-01 11:50:40|207.53|205.61|207.45|205.53|207.53|205.61|207.45|205.53|0
1646135450000|2022-03-01 11:50:50|207.38|205.46|207.45|205.53|207.45|205.53|207.38|205.46|0
1646135460000|2022-03-01 11:51:00|207.15|205.23|206.18|204.26|207.15|205.23|206.18|204.26|0
1646135470000|2022-03-01 11:51:10|206.11|204.19|206.26|204.34|206.26|204.34|205.96|204.04|0
1646135480000|2022-03-01 11:51:20|206.11|204.19|206.26|204.34|206.26|204.34|206.11|204.19|0
1646135490000|2022-03-01 11:51:30|205.96|204.04|205.36|203.44|206.11|204.19|205.36|203.44|0
1646135500000|2022-03-01 11:51:40|205.51|203.59|205.81|203.89|205.81|203.89|205.51|203.59|0
1646135510000|2022-03-01 11:51:50|205.66|203.74|205.58|203.66|205.66|203.74|205.58|203.66|0
1646135520000|2022-03-01 11:52:00|206.11|204.19|205.51|203.59|206.11|204.19|205.51|203.59|0
1646135530000|2022-03-01 11:52:10|205.66|203.74|205.66|203.74|205.66|203.74|205.51|203.59|0
1646135540000|2022-03-01 11:52:20|205.51|203.59|205.81|203.89|205.81|203.89|205.51|203.59|0
1646135550000|2022-03-01 11:52:30|205.28|203.36|204.91|202.99|205.28|203.36|204.91|202.99|0
1646135560000|2022-03-01 11:52:40|204.76|202.84|204.32|202.4|204.76|202.84|204.32|202.4|0
1646135570000|2022-03-01 11:52:50|203.87|201.95|204.47|202.55|204.47|202.55|203.87|201.95|0
1646135580000|2022-03-01 11:53:00|204.91|202.99|204.17|202.25|204.91|202.99|204.17|202.25|0
1646135590000|2022-03-01 11:53:10|203.79|201.87|203.13|201.21|203.87|201.95|203.13|201.21|0
1646135600000|2022-03-01 11:53:20|203.43|201.51|203.5|201.58|203.5|201.58|203.43|201.51|0
1646135610000|2022-03-01 11:53:30|203.57|201.65|203.57|201.65|203.72|201.8|203.57|201.65|0
1646135620000|2022-03-01 11:53:40|203.72|201.8|203.72|201.8|203.79|201.87|203.57|201.65|0
1646135630000|2022-03-01 11:53:50|203.64|201.72|203.72|201.8|203.72|201.8|203.57|201.65|0
1646135640000|2022-03-01 11:54:00|203.64|201.72|203.57|201.65|203.87|201.95|203.42|201.5|0
1646135650000|2022-03-01 11:54:10|203.72|201.8|202.54|200.62|203.72|201.8|202.54|200.62|0
1646135660000|2022-03-01 11:54:20|202.61|200.69|202.09|200.17|202.61|200.69|202.09|200.17|0
1646135670000|2022-03-01 11:54:30|202.39|200.47|202.98|201.06|202.98|201.06|202.39|200.47|0
1646135680000|2022-03-01 11:54:40|203.13|201.21|203.13|201.21|203.13|201.21|202.98|201.06|0
1646135690000|2022-03-01 11:54:50|202.98|201.06|203.13|201.21|203.13|201.21|202.98|201.06|0
1646135700000|2022-03-01 11:55:00|202.39|200.47|202.31|200.39|202.54|200.62|202.31|200.39|0
1646135710000|2022-03-01 11:55:10|202.54|200.62|202.16|200.24|202.54|200.62|202.16|200.24|0
1646135720000|2022-03-01 11:55:20|202.24|200.32|201.8|199.88|202.24|200.32|201.65|199.73|0
1646135730000|2022-03-01 11:55:30|201.65|199.73|201.42|199.5|201.94|200.02|201.42|199.5|0
1646135740000|2022-03-01 11:55:40|201.21|199.29|200.91|198.99|201.21|199.29|200.91|198.99|0
1646135750000|2022-03-01 11:55:50|200.62|198.7|201.65|199.73|201.65|199.73|200.62|198.7|0
1646135760000|2022-03-01 11:56:00|201.5|199.58|202.09|200.17|202.09|200.17|201.5|199.58|0
1646135770000|2022-03-01 11:56:10|201.94|200.02|201.94|200.02|201.94|200.02|201.94|200.02|0
1646135780000|2022-03-01 11:56:20|202.53|200.61|202.24|200.32|202.68|200.76|202.24|200.32|0
1646135790000|2022-03-01 11:56:30|202.39|200.47|202.75|200.83|202.75|200.83|202.39|200.47|0
1646135800000|2022-03-01 11:56:40|202.83|200.91|203.05|201.13|203.05|201.13|202.83|200.91|0
1646135810000|2022-03-01 11:56:50|202.98|201.06|202.98|201.06|203.27|201.35|202.68|200.76|0
1646135820000|2022-03-01 11:57:00|203.12|201.2|202.83|200.91|203.12|201.2|202.83|200.91|0
1646135830000|2022-03-01 11:57:10|203.05|201.13|204.09|202.17|204.09|202.17|203.05|201.13|0
1646135840000|2022-03-01 11:57:20|204.16|202.24|204.23|202.31|204.23|202.31|204.16|202.24|0
1646135850000|2022-03-01 11:57:30|204.16|202.24|204.46|202.54|204.46|202.54|204.16|202.24|0
1646135860000|2022-03-01 11:57:40|204.61|202.69|204.31|202.39|204.61|202.69|204.31|202.39|0
1646135870000|2022-03-01 11:57:50|204.23|202.31|204.01|202.09|204.31|202.39|204.01|202.09|0
1646135880000|2022-03-01 11:58:00|203.87|201.95|204.16|202.24|204.16|202.24|203.86|201.94|0
1646135890000|2022-03-01 11:58:10|204.38|202.46|204.61|202.69|204.61|202.69|204.38|202.46|0
1646135900000|2022-03-01 11:58:20|204.38|202.46|204.46|202.54|204.76|202.84|204.38|202.46|0
1646135910000|2022-03-01 11:58:30|204.61|202.69|204.61|202.69|204.76|202.84|204.61|202.69|0
1646135920000|2022-03-01 11:58:40|204.76|202.84|204.61|202.69|204.76|202.84|204.38|202.46|0
1646135930000|2022-03-01 11:58:50|204.46|202.54|202.16|200.24|573.7|571.78|202.16|200.24|0
1646135940000|2022-03-01 11:59:00|201.86|199.94|203.68|201.76|203.68|201.76|201.86|199.94|0
1646135950000|2022-03-01 11:59:10|203.98|202.06|207.76|205.84|207.76|205.84|203.98|202.06|0
1646135960000|2022-03-01 11:59:20|207.91|205.99|206.3|204.38|207.91|205.99|206.3|204.38|0
1646135970000|2022-03-01 11:59:30|206.45|204.53|205.86|203.94|206.45|204.53|205.86|203.94|0
1646135980000|2022-03-01 11:59:40|205.71|203.79|205.71|203.79|205.78|203.86|205.71|203.79|0
1646135990000|2022-03-01 11:59:50|205.86|203.94|206.44|204.52|206.44|204.52|205.71|203.79|0
1646136000000|2022-03-01 12:00:00|206.66|204.74|206.59|204.67|206.74|204.82|206.59|204.67|0
1646136010000|2022-03-01 12:00:10|206.15|204.23|206.59|204.67|206.59|204.67|206.15|204.23|0
1646136020000|2022-03-01 12:00:20|206.74|204.82|206.74|204.82|206.74|204.82|206.44|204.52|0
1646136030000|2022-03-01 12:00:30|206.59|204.67|207.49|205.57|207.49|205.57|206.59|204.67|0
1646136040000|2022-03-01 12:00:40|207.63|205.71|207.86|205.94|208|206.08|207.63|205.71|0
1646136050000|2022-03-01 12:00:50|208.08|206.16|208.08|206.16|208.23|206.31|208.08|206.16|0
1646136060000|2022-03-01 12:01:00|207.78|205.86|208.23|206.31|208.23|206.31|207.78|205.86|0
1646136070000|2022-03-01 12:01:10|208.08|206.16|207.93|206.01|208.15|206.23|207.78|205.86|0
1646136080000|2022-03-01 12:01:20|208.08|206.16|207.63|205.71|208.08|206.16|207.63|205.71|0
1646136090000|2022-03-01 12:01:30|207.71|205.79|207.63|205.71|207.71|205.79|207.63|205.71|0
1646136100000|2022-03-01 12:01:40|207.85|205.93|207.78|205.86|207.93|206.01|207.78|205.86|0
1646136110000|2022-03-01 12:01:50|207.7|205.78|208.23|206.31|208.23|206.31|207.7|205.78|0
1646136120000|2022-03-01 12:02:00|208.3|206.38|208.53|206.61|208.68|206.76|208.3|206.38|0
1646136130000|2022-03-01 12:02:10|208.38|206.46|208.68|206.76|208.68|206.76|208.23|206.31|0
1646136140000|2022-03-01 12:02:20|209.13|207.21|209.13|207.21|209.28|207.36|209.13|207.21|0
1646136150000|2022-03-01 12:02:30|208.98|207.06|208.9|206.98|208.98|207.06|208.9|206.98|0
1646136160000|2022-03-01 12:02:40|208.83|206.91|209.65|207.73|209.65|207.73|208.75|206.83|0
1646136170000|2022-03-01 12:02:50|209.72|207.8|209.57|207.65|209.72|207.8|209.57|207.65|0
1646136180000|2022-03-01 12:03:00|209.65|207.73|209.13|207.21|209.65|207.73|209.13|207.21|0
1646136190000|2022-03-01 12:03:10|208.98|207.06|209.57|207.65|209.57|207.65|208.98|207.06|0
1646136200000|2022-03-01 12:03:20|209.72|207.8|209.12|207.2|209.72|207.8|209.12|207.2|0
1646136210000|2022-03-01 12:03:30|208.9|206.98|209.12|207.2|209.12|207.2|208.9|206.98|0
1646136220000|2022-03-01 12:03:40|209.27|207.35|208.83|206.91|209.27|207.35|208.83|206.91|0
1646136230000|2022-03-01 12:03:50|208.97|207.05|208.83|206.91|208.97|207.05|208.83|206.91|0
1646136240000|2022-03-01 12:04:00|209.12|207.2|208.97|207.05|209.12|207.2|208.97|207.05|0
1646136250000|2022-03-01 12:04:10|208.9|206.98|209.27|207.35|209.27|207.35|208.68|206.76|0
1646136260000|2022-03-01 12:04:20|209.12|207.2|209.57|207.65|209.57|207.65|209.12|207.2|0
1646136270000|2022-03-01 12:04:30|209.87|207.95|209.57|207.65|210.02|208.1|209.57|207.65|0
1646136280000|2022-03-01 12:04:40|209.72|207.8|209.72|207.8|209.72|207.8|209.72|207.8|0
1646136290000|2022-03-01 12:04:50|210.02|208.1|210.17|208.25|210.17|208.25|210.02|208.1|0
1646136300000|2022-03-01 12:05:00|210.47|208.55|210.17|208.25|210.62|208.7|210.17|208.25|0
1646136320000|2022-03-01 12:05:20|210.47|208.55|210.47|208.55|210.62|208.7|210.47|208.55|0
1646136330000|2022-03-01 12:05:30|210.62|208.7|210.77|208.85|210.77|208.85|210.62|208.7|0
1646136340000|2022-03-01 12:05:40|210.92|209|210.77|208.85|210.92|209|210.77|208.85|0
1646136350000|2022-03-01 12:05:50|210.92|209|210.84|208.92|210.99|209.07|210.77|208.85|0
1646136360000|2022-03-01 12:06:00|210.77|208.85|211.14|209.22|211.14|209.22|210.77|208.85|0
1646136370000|2022-03-01 12:06:10|211.67|209.75|211.22|209.3|211.67|209.75|211.22|209.3|0
1646136380000|2022-03-01 12:06:20|211.07|209.15|211.22|209.3|211.37|209.45|211.07|209.15|0
1646136390000|2022-03-01 12:06:30|210.92|209|210.77|208.85|210.92|209|210.77|208.85|0
1646136400000|2022-03-01 12:06:40|210.92|209|211.07|209.15|211.07|209.15|210.92|209|0
1646136410000|2022-03-01 12:06:50|211.37|209.45|211.22|209.3|211.52|209.6|211.22|209.3|0
1646136420000|2022-03-01 12:07:00|210.92|209|211.37|209.45|211.37|209.45|210.92|209|0
1646136430000|2022-03-01 12:07:10|211.59|209.67|211.52|209.6|211.67|209.75|211.52|209.6|0
1646136440000|2022-03-01 12:07:20|211.82|209.9|211.59|209.67|211.82|209.9|211.44|209.52|0
1646136450000|2022-03-01 12:07:30|211.52|209.6|212.3|210.38|212.38|210.46|211.52|209.6|0
1646136460000|2022-03-01 12:07:40|210.91|208.99|211.06|209.14|211.06|209.14|210.91|208.99|0
1646136470000|2022-03-01 12:07:50|211.44|209.52|211.21|209.29|211.44|209.52|211.21|209.29|0
1646136480000|2022-03-01 12:08:00|210.91|208.99|210.91|208.99|210.91|208.99|210.76|208.84|0
1646136490000|2022-03-01 12:08:10|210.98|209.06|210.61|208.69|210.98|209.06|210.61|208.69|0
1646136500000|2022-03-01 12:08:20|210.31|208.39|210.16|208.24|210.31|208.39|210.16|208.24|0
1646136510000|2022-03-01 12:08:30|210.46|208.54|210.23|208.31|210.46|208.54|210.23|208.31|0
1646136520000|2022-03-01 12:08:40|210.16|208.24|210.31|208.39|210.31|208.39|210.16|208.24|0
1646136530000|2022-03-01 12:08:50|210.61|208.69|210.1|208.18|210.76|208.84|210.1|208.18|0
1646136540000|2022-03-01 12:09:00|209.95|208.03|209.93|208.01|210.01|208.09|209.8|207.88|0
1646136550000|2022-03-01 12:09:10|210.01|208.09|210.11|208.19|210.11|208.19|209.96|208.04|0
1646136560000|2022-03-01 12:09:20|210.36|208.44|211.26|209.34|211.26|209.34|210.36|208.44|0
1646136570000|2022-03-01 12:09:30|210.81|208.89|210.98|209.06|210.98|209.06|210.51|208.59|0
1646136580000|2022-03-01 12:09:40|210.91|208.99|210.76|208.84|211.06|209.14|210.76|208.84|0
1646136590000|2022-03-01 12:09:50|210.98|209.06|211.13|209.21|211.13|209.21|210.98|209.06|0
1646136600000|2022-03-01 12:10:00|211.06|209.14|211.43|209.51|211.43|209.51|211.06|209.14|0
1646136610000|2022-03-01 12:10:10|211.36|209.44|211.36|209.44|211.36|209.44|211.36|209.44|0
1646136620000|2022-03-01 12:10:20|211.21|209.29|211.21|209.29|211.21|209.29|211.21|209.29|0
1646136630000|2022-03-01 12:10:30|211.36|209.44|211.06|209.14|211.36|209.44|210.91|208.99|0
1646136640000|2022-03-01 12:10:40|211.13|209.21|210.61|208.69|211.13|209.21|210.61|208.69|0
1646136650000|2022-03-01 12:10:50|210.46|208.54|210.61|208.69|210.61|208.69|210.46|208.54|0
1646136660000|2022-03-01 12:11:00|210.68|208.76|210.53|208.61|210.68|208.76|210.53|208.61|0
1646136670000|2022-03-01 12:11:10|210.76|208.84|210.53|208.61|210.76|208.84|210.31|208.39|0
1646136680000|2022-03-01 12:11:20|210.46|208.54|210.76|208.84|210.76|208.84|210.16|208.24|0
1646136690000|2022-03-01 12:11:30|210.61|208.69|210.46|208.54|210.61|208.69|210.46|208.54|0
1646136700000|2022-03-01 12:11:40|210.31|208.39|210.53|208.61|210.61|208.69|210.31|208.39|0
1646136710000|2022-03-01 12:11:50|210.61|208.69|210.31|208.39|210.61|208.69|210.31|208.39|0
1646136720000|2022-03-01 12:12:00|210.46|208.54|210.23|208.31|210.46|208.54|210.23|208.31|0
1646136730000|2022-03-01 12:12:10|210.46|208.54|210.46|208.54|210.46|208.54|210.31|208.39|0
1646136740000|2022-03-01 12:12:20|210.38|208.46|210.61|208.69|210.61|208.69|210.38|208.46|0
1646136750000|2022-03-01 12:12:30|210.76|208.84|210.83|208.91|210.83|208.91|210.76|208.84|0
1646136760000|2022-03-01 12:12:40|210.76|208.84|210.68|208.76|210.76|208.84|210.53|208.61|0
1646136770000|2022-03-01 12:12:50|210.91|208.99|210.61|208.69|210.91|208.99|210.61|208.69|0
1646136780000|2022-03-01 12:13:00|210.45|208.53|210.61|208.69|210.61|208.69|210.45|208.53|0
1646136790000|2022-03-01 12:13:10|210.3|208.38|210.3|208.38|210.45|208.53|210.3|208.38|0
1646136800000|2022-03-01 12:13:20|210.15|208.23|210.15|208.23|210.15|208.23|210.15|208.23|0
1646136810000|2022-03-01 12:13:30|210|208.08|209.4|207.48|210|208.08|209.4|207.48|0
1646136820000|2022-03-01 12:13:40|209.55|207.63|209.55|207.63|209.62|207.7|209.55|207.63|0
1646136830000|2022-03-01 12:13:50|209.7|207.78|209.4|207.48|209.7|207.78|209.4|207.48|0
1646136840000|2022-03-01 12:14:00|209.55|207.63|209.55|207.63|209.55|207.63|209.55|207.63|0
1646136850000|2022-03-01 12:14:10|209.4|207.48|210|208.08|210|208.08|209.4|207.48|0
1646136860000|2022-03-01 12:14:20|210.22|208.3|209.85|207.93|210.22|208.3|209.85|207.93|0
1646136870000|2022-03-01 12:14:30|209.7|207.78|209.55|207.63|209.7|207.78|209.55|207.63|0
1646136880000|2022-03-01 12:14:40|209.32|207.4|209.4|207.48|209.4|207.48|209.32|207.4|0
1646136890000|2022-03-01 12:14:50|209.32|207.4|209.7|207.78|209.7|207.78|209.32|207.4|0
1646136900000|2022-03-01 12:15:00|209.55|207.63|208.72|206.8|209.55|207.63|208.72|206.8|0
1646136910000|2022-03-01 12:15:10|208.95|207.03|208.65|206.73|208.95|207.03|208.65|206.73|0
1646136920000|2022-03-01 12:15:20|208.57|206.65|208.87|206.95|208.87|206.95|208.57|206.65|0
1646136930000|2022-03-01 12:15:30|208.8|206.88|208.65|206.73|208.8|206.88|208.65|206.73|0
1646136940000|2022-03-01 12:15:40|208.5|206.58|208.8|206.88|208.8|206.88|208.5|206.58|0
1646136950000|2022-03-01 12:15:50|208.5|206.58|208.35|206.43|208.5|206.58|208.27|206.35|0
1646136960000|2022-03-01 12:16:00|208.05|206.13|207.98|206.06|208.05|206.13|207.9|205.98|0
1646136970000|2022-03-01 12:16:10|208.5|206.58|208.65|206.73|208.65|206.73|208.42|206.5|0
1646136980000|2022-03-01 12:16:20|208.8|206.88|208.65|206.73|208.8|206.88|208.65|206.73|0
1646136990000|2022-03-01 12:16:30|208.8|206.88|207.75|205.83|208.8|206.88|207.75|205.83|0
1646137000000|2022-03-01 12:16:40|208.12|206.2|208.12|206.2|208.2|206.28|208.12|206.2|0
1646137010000|2022-03-01 12:16:50|208.2|206.28|208.2|206.28|208.27|206.35|208.12|206.2|0
1646137020000|2022-03-01 12:17:00|208.05|206.13|207.9|205.98|208.05|206.13|207.75|205.83|0
1646137030000|2022-03-01 12:17:10|207.97|206.05|207.6|205.68|207.97|206.05|207.6|205.68|0
1646137040000|2022-03-01 12:17:20|207.75|205.83|207.45|205.53|207.75|205.83|207.38|205.46|0
1646137050000|2022-03-01 12:17:30|207.9|205.98|207.75|205.83|207.9|205.98|207.75|205.83|0
1646137060000|2022-03-01 12:17:40|207.6|205.68|207.75|205.83|207.75|205.83|207.6|205.68|0
1646137070000|2022-03-01 12:17:50|207.6|205.68|207.6|205.68|207.75|205.83|207.6|205.68|0
1646137080000|2022-03-01 12:18:00|207.75|205.83|207.38|205.46|207.75|205.83|207.38|205.46|0
1646137090000|2022-03-01 12:18:10|207.3|205.38|207.23|205.31|207.3|205.38|207.15|205.23|0
1646137100000|2022-03-01 12:18:20|207.01|205.09|207.01|205.09|207.15|205.23|207.01|205.09|0
1646137110000|2022-03-01 12:18:30|206.71|204.79|206.63|204.71|206.78|204.86|206.63|204.71|0
1646137120000|2022-03-01 12:18:40|206.56|204.64|206.71|204.79|206.71|204.79|206.56|204.64|0
1646137130000|2022-03-01 12:18:50|206.56|204.64|206.93|205.01|206.93|205.01|206.56|204.64|0
1646137140000|2022-03-01 12:19:00|206.63|204.71|206.48|204.56|206.63|204.71|206.41|204.49|0
1646137150000|2022-03-01 12:19:10|206.41|204.49|206.11|204.19|206.48|204.56|206.11|204.19|0
1646137160000|2022-03-01 12:19:20|206.26|204.34|206.41|204.49|206.56|204.64|206.26|204.34|0
1646137170000|2022-03-01 12:19:30|206.56|204.64|206.41|204.49|206.56|204.64|206.41|204.49|0
1646137180000|2022-03-01 12:19:40|206.26|204.34|206.26|204.34|206.26|204.34|206.26|204.34|0
1646137190000|2022-03-01 12:19:50|206.11|204.19|206.11|204.19|206.11|204.19|206.11|204.19|0
1646137200000|2022-03-01 12:20:00|206.26|204.34|206.93|205.01|206.93|205.01|206.26|204.34|0
1646137210000|2022-03-01 12:20:10|206.71|204.79|206.56|204.64|206.78|204.86|206.56|204.64|0
1646137220000|2022-03-01 12:20:20|206.41|204.49|206.26|204.34|206.41|204.49|206.26|204.34|0
1646137230000|2022-03-01 12:20:30|206.63|204.71|206.7|204.78|206.85|204.93|206.56|204.64|0
1646137240000|2022-03-01 12:20:40|206.78|204.86|207.6|205.68|207.6|205.68|206.78|204.86|0
1646137250000|2022-03-01 12:20:50|207.82|205.9|207.75|205.83|208.2|206.28|207.75|205.83|0
1646137260000|2022-03-01 12:21:00|207.82|205.9|207.82|205.9|207.9|205.98|207.82|205.9|0
1646137270000|2022-03-01 12:21:10|208.2|206.28|208.64|206.72|208.64|206.72|208.2|206.28|0
1646137280000|2022-03-01 12:21:20|209.02|207.1|209.47|207.55|209.47|207.55|209.02|207.1|0
1646137290000|2022-03-01 12:21:30|209.09|207.17|208.94|207.02|209.09|207.17|208.94|207.02|0
1646137300000|2022-03-01 12:21:40|209.02|207.1|209.09|207.17|209.09|207.17|208.79|206.87|0
1646137310000|2022-03-01 12:21:50|208.94|207.02|208.64|206.72|208.94|207.02|208.64|206.72|0
1646137320000|2022-03-01 12:22:00|208.57|206.65|208.94|207.02|208.94|207.02|208.49|206.57|0
1646137330000|2022-03-01 12:22:10|208.79|206.87|208.49|206.57|208.79|206.87|208.42|206.5|0
1646137340000|2022-03-01 12:22:20|208.79|206.87|208.79|206.87|208.79|206.87|208.79|206.87|0
1646137350000|2022-03-01 12:22:30|208.94|207.02|209.24|207.32|209.24|207.32|208.94|207.02|0
1646137360000|2022-03-01 12:22:40|209.39|207.47|209.54|207.62|209.54|207.62|209.39|207.47|0
1646137370000|2022-03-01 12:22:50|209.24|207.32|209.31|207.39|209.31|207.39|209.24|207.32|0
1646137380000|2022-03-01 12:23:00|209.09|207.17|208.79|206.87|209.09|207.17|208.79|206.87|0
1646137390000|2022-03-01 12:23:10|208.64|206.72|208.64|206.72|208.79|206.87|208.64|206.72|0
1646137400000|2022-03-01 12:23:20|208.79|206.87|208.64|206.72|208.79|206.87|208.64|206.72|0
1646137410000|2022-03-01 12:23:30|208.79|206.87|208.79|206.87|208.94|207.02|208.79|206.87|0
1646137420000|2022-03-01 12:23:40|208.94|207.02|209.69|207.77|209.69|207.77|208.94|207.02|0
1646137430000|2022-03-01 12:23:50|209.54|207.62|209.69|207.77|209.69|207.77|209.54|207.62|0
1646137440000|2022-03-01 12:24:00|209.84|207.92|210.14|208.22|210.14|208.22|209.84|207.92|0
1646137450000|2022-03-01 12:24:10|210.29|208.37|210.81|208.89|210.89|208.97|210.29|208.37|0
1646137460000|2022-03-01 12:24:20|210.74|208.82|211.11|209.19|211.11|209.19|210.74|208.82|0
1646137470000|2022-03-01 12:24:30|211.42|209.5|211.04|209.12|211.42|209.5|211.04|209.12|0
1646137480000|2022-03-01 12:24:40|210.74|208.82|210.96|209.04|210.96|209.04|210.74|208.82|0
1646137490000|2022-03-01 12:24:50|210.89|208.97|210.89|208.97|210.89|208.97|210.74|208.82|0
1646137500000|2022-03-01 12:25:00|210.29|208.37|210.59|208.67|210.59|208.67|210.29|208.37|0
1646137510000|2022-03-01 12:25:10|210.29|208.37|210.51|208.59|210.89|208.97|210.29|208.37|0
1646137520000|2022-03-01 12:25:20|210.29|208.37|210.14|208.22|210.29|208.37|210.06|208.14|0
1646137530000|2022-03-01 12:25:30|210.29|208.37|210.44|208.52|210.44|208.52|210.29|208.37|0
1646137540000|2022-03-01 12:25:40|210.51|208.59|210.44|208.52|210.59|208.67|210.44|208.52|0
1646137550000|2022-03-01 12:25:50|210.74|208.82|210.74|208.82|210.74|208.82|210.74|208.82|0
1646137560000|2022-03-01 12:26:00|210.59|208.67|209.69|207.77|210.59|208.67|209.69|207.77|0
1646137570000|2022-03-01 12:26:10|209.54|207.62|209.16|207.24|209.54|207.62|209.16|207.24|0
1646137580000|2022-03-01 12:26:20|209.31|207.39|209.09|207.17|209.31|207.39|209.09|207.17|0
1646137590000|2022-03-01 12:26:30|209.16|207.24|208.94|207.02|209.16|207.24|208.56|206.64|0
1646137600000|2022-03-01 12:26:40|209.09|207.17|208.86|206.94|209.09|207.17|208.86|206.94|0
1646137610000|2022-03-01 12:26:50|209.09|207.17|208.79|206.87|209.09|207.17|208.79|206.87|0
1646137620000|2022-03-01 12:27:00|208.64|206.72|209.24|207.32|209.24|207.32|208.64|206.72|0
1646137630000|2022-03-01 12:27:10|209.16|207.24|209.24|207.32|209.24|207.32|209.16|207.24|0
1646137640000|2022-03-01 12:27:20|209.09|207.17|209.24|207.32|209.24|207.32|209.09|207.17|0
1646137650000|2022-03-01 12:27:30|210.44|208.52|210.14|208.22|210.51|208.59|210.14|208.22|0
1646137660000|2022-03-01 12:27:40|210.59|208.67|211.04|209.12|211.04|209.12|210.59|208.67|0
1646137670000|2022-03-01 12:27:50|210.89|208.97|211.34|209.42|211.34|209.42|210.89|208.97|0
1646137680000|2022-03-01 12:28:00|211.41|209.49|211.34|209.42|211.41|209.49|211.19|209.27|0
1646137690000|2022-03-01 12:28:10|211.49|209.57|211.86|209.94|211.86|209.94|211.49|209.57|0
1646137700000|2022-03-01 12:28:20|212.09|210.17|212.09|210.17|212.09|210.17|212.01|210.09|0
1646137710000|2022-03-01 12:28:30|212.24|210.32|212.7|210.78|212.7|210.78|212.24|210.32|0
1646137720000|2022-03-01 12:28:40|212.55|210.63|212.55|210.63|212.7|210.78|212.55|210.63|0
1646137730000|2022-03-01 12:28:50|212.85|210.93|213.61|211.69|213.61|211.69|212.85|210.93|0
1646137740000|2022-03-01 12:29:00|214.13|212.21|213.98|212.06|214.13|212.21|213.83|211.91|0
1646137750000|2022-03-01 12:29:10|214.06|212.14|215.58|213.66|215.58|213.66|214.06|212.14|0
1646137760000|2022-03-01 12:29:20|215.28|213.36|215.43|213.51|215.43|213.51|215.12|213.2|0
1646137770000|2022-03-01 12:29:30|215.58|213.66|215.12|213.2|215.58|213.66|215.12|213.2|0
1646137780000|2022-03-01 12:29:40|215.73|213.81|215.43|213.51|215.73|213.81|215.43|213.51|0
1646137790000|2022-03-01 12:29:50|215.27|213.35|215.43|213.51|215.43|213.51|215.27|213.35|0
1646137800000|2022-03-01 12:30:00|214.97|213.05|214.36|212.44|214.97|213.05|213.98|212.06|0
1646137810000|2022-03-01 12:30:10|214.67|212.75|213.91|211.99|214.67|212.75|213.91|211.99|0
1646137820000|2022-03-01 12:30:20|213.45|211.53|213.45|211.53|213.6|211.68|213.45|211.53|0
1646137830000|2022-03-01 12:30:30|213.52|211.6|213.6|211.68|213.75|211.83|213.52|211.6|0
1646137840000|2022-03-01 12:30:40|213.75|211.83|213.75|211.83|214.06|212.14|213.75|211.83|0
1646137850000|2022-03-01 12:30:50|213.91|211.99|214.36|212.44|214.36|212.44|213.91|211.99|0
1646137860000|2022-03-01 12:31:00|214.43|212.51|214.06|212.14|214.43|212.51|214.06|212.14|0
1646137870000|2022-03-01 12:31:10|214.13|212.21|214.13|212.21|214.36|212.44|214.06|212.14|0
1646137880000|2022-03-01 12:31:20|214.06|212.14|214.21|212.29|214.21|212.29|214.06|212.14|0
1646137890000|2022-03-01 12:31:30|214.36|212.44|214.06|212.14|214.36|212.44|214.06|212.14|0
1646137900000|2022-03-01 12:31:40|213.9|211.98|213.75|211.83|213.9|211.98|213.75|211.83|0
1646137910000|2022-03-01 12:31:50|214.06|212.14|214.06|212.14|214.06|212.14|213.75|211.83|0
1646137920000|2022-03-01 12:32:00|214.36|212.44|213.75|211.83|214.51|212.59|213.75|211.83|0
1646137930000|2022-03-01 12:32:10|213.6|211.68|213.6|211.68|213.75|211.83|213.6|211.68|0
1646137940000|2022-03-01 12:32:20|213.3|211.38|212.99|211.07|213.3|211.38|212.99|211.07|0
1646137950000|2022-03-01 12:32:30|213.15|211.23|213.22|211.3|213.3|211.38|213.15|211.23|0
1646137960000|2022-03-01 12:32:40|213.37|211.45|213.75|211.83|213.75|211.83|213.37|211.45|0
1646137970000|2022-03-01 12:32:50|213.6|211.68|213.6|211.68|213.6|211.68|213.45|211.53|0
1646137980000|2022-03-01 12:33:00|213.3|211.38|213.6|211.68|213.6|211.68|213.3|211.38|0
1646137990000|2022-03-01 12:33:10|213.67|211.75|213.3|211.38|213.67|211.75|213.22|211.3|0
1646138000000|2022-03-01 12:33:20|213.22|211.3|212.39|210.47|213.22|211.3|212.39|210.47|0
1646138010000|2022-03-01 12:33:30|212.54|210.62|212.54|210.62|212.54|210.62|212.39|210.47|0
1646138020000|2022-03-01 12:33:40|212.46|210.54|212.69|210.77|212.69|210.77|212.46|210.54|0
1646138030000|2022-03-01 12:33:50|212.84|210.92|213.14|211.22|213.14|211.22|212.76|210.84|0
1646138040000|2022-03-01 12:34:00|212.84|210.92|213.14|211.22|213.14|211.22|212.69|210.77|0
1646138050000|2022-03-01 12:34:10|212.99|211.07|212.84|210.92|212.99|211.07|212.69|210.77|0
1646138060000|2022-03-01 12:34:20|212.69|210.77|212.99|211.07|212.99|211.07|212.69|210.77|0
1646138070000|2022-03-01 12:34:30|212.84|210.92|212.99|211.07|212.99|211.07|212.84|210.92|0
1646138080000|2022-03-01 12:34:40|213.14|211.22|213.22|211.3|213.22|211.3|212.84|210.92|0
1646138090000|2022-03-01 12:34:50|213.29|211.37|214.05|212.13|214.05|212.13|213.29|211.37|0
1646138100000|2022-03-01 12:35:00|214.2|212.28|213.45|211.53|214.2|212.28|213.45|211.53|0
1646138120000|2022-03-01 12:35:20|213.52|211.6|213.45|211.53|213.67|211.75|213.45|211.53|0
1646138130000|2022-03-01 12:35:30|213.29|211.37|212.31|210.39|213.29|211.37|212.31|210.39|0
1646138140000|2022-03-01 12:35:40|212.39|210.47|211.93|210.01|212.39|210.47|211.93|210.01|0
1646138150000|2022-03-01 12:35:50|211.78|209.86|212.69|210.77|212.76|210.84|211.78|209.86|0
1646138160000|2022-03-01 12:36:00|212.54|210.62|212.99|211.07|212.99|211.07|212.54|210.62|0
1646138170000|2022-03-01 12:36:10|213.06|211.14|212.54|210.62|213.06|211.14|212.54|210.62|0
1646138180000|2022-03-01 12:36:20|212.39|210.47|212.08|210.16|212.39|210.47|212.08|210.16|0
1646138190000|2022-03-01 12:36:30|212.31|210.39|212.54|210.62|212.54|210.62|212.31|210.39|0
1646138200000|2022-03-01 12:36:40|212.08|210.16|212.08|210.16|212.08|210.16|211.93|210.01|0
1646138210000|2022-03-01 12:36:50|211.93|210.01|211.63|209.71|211.93|210.01|211.63|209.71|0
1646138220000|2022-03-01 12:37:00|211.48|209.56|211.63|209.71|211.63|209.71|211.48|209.56|0
1646138230000|2022-03-01 12:37:10|211.7|209.78|211.7|209.78|211.85|209.93|211.7|209.78|0
1646138240000|2022-03-01 12:37:20|211.48|209.56|211.48|209.56|211.48|209.56|211.33|209.41|0
1646138250000|2022-03-01 12:37:30|211.33|209.41|210.72|208.8|211.33|209.41|210.72|208.8|0
1646138260000|2022-03-01 12:37:40|210.8|208.88|210.65|208.73|210.8|208.88|210.65|208.73|0
1646138270000|2022-03-01 12:37:50|210.72|208.8|210.42|208.5|210.72|208.8|210.42|208.5|0
1646138280000|2022-03-01 12:38:00|210.19|208.27|210.5|208.58|210.5|208.58|210.19|208.27|0
1646138290000|2022-03-01 12:38:10|210.57|208.65|210.8|208.88|210.8|208.88|210.57|208.65|0
1646138300000|2022-03-01 12:38:20|210.57|208.65|210.12|208.2|210.57|208.65|210.12|208.2|0
1646138310000|2022-03-01 12:38:30|210.34|208.42|210.19|208.27|210.34|208.42|210.12|208.2|0
1646138320000|2022-03-01 12:38:40|210.12|208.2|210.49|208.57|210.49|208.57|210.12|208.2|0
1646138330000|2022-03-01 12:38:50|210.42|208.5|210.42|208.5|210.8|208.88|210.42|208.5|0
1646138340000|2022-03-01 12:39:00|210.27|208.35|210.34|208.42|210.34|208.42|210.27|208.35|0
1646138350000|2022-03-01 12:39:10|210.12|208.2|210.72|208.8|210.72|208.8|210.12|208.2|0
1646138360000|2022-03-01 12:39:20|210.57|208.65|210.34|208.42|210.57|208.65|210.27|208.35|0
1646138370000|2022-03-01 12:39:30|210.04|208.12|210.04|208.12|210.12|208.2|209.97|208.05|0
1646138380000|2022-03-01 12:39:40|210.12|208.2|210.19|208.27|210.27|208.35|210.12|208.2|0
1646138390000|2022-03-01 12:39:50|210.12|208.2|210.12|208.2|210.27|208.35|210.12|208.2|0
1646138400000|2022-03-01 12:40:00|209.89|207.97|209.82|207.9|209.97|208.05|209.82|207.9|0
1646138410000|2022-03-01 12:40:10|209.97|208.05|209.67|207.75|210.12|208.2|209.67|207.75|0
1646138420000|2022-03-01 12:40:20|209.59|207.67|208.92|207|209.59|207.67|208.92|207|0
1646138430000|2022-03-01 12:40:30|208.32|206.4|208.02|206.1|208.32|206.4|208.02|206.1|0
1646138440000|2022-03-01 12:40:40|207.94|206.02|207.94|206.02|208.02|206.1|207.94|206.02|0
1646138450000|2022-03-01 12:40:50|207.87|205.95|207.57|205.65|207.87|205.95|207.57|205.65|0
1646138460000|2022-03-01 12:41:00|207.13|205.21|206.68|204.76|207.13|205.21|206.68|204.76|0
1646138470000|2022-03-01 12:41:10|206.83|204.91|207.87|205.95|207.87|205.95|206.83|204.91|0
1646138480000|2022-03-01 12:41:20|208.02|206.1|208.17|206.25|208.24|206.32|208.02|206.1|0
1646138490000|2022-03-01 12:41:30|208.47|206.55|208.32|206.4|208.47|206.55|208.32|206.4|0
1646138500000|2022-03-01 12:41:40|208.17|206.25|208.32|206.4|208.32|206.4|208.17|206.25|0
1646138510000|2022-03-01 12:41:50|208.47|206.55|208.77|206.85|208.77|206.85|208.47|206.55|0
1646138520000|2022-03-01 12:42:00|208.62|206.7|208.54|206.62|208.62|206.7|208.47|206.55|0
1646138530000|2022-03-01 12:42:10|208.47|206.55|207.72|205.8|208.47|206.55|207.72|205.8|0
1646138540000|2022-03-01 12:42:20|207.57|205.65|207.72|205.8|207.87|205.95|207.57|205.65|0
1646138550000|2022-03-01 12:42:30|207.87|205.95|207.87|205.95|207.87|205.95|207.72|205.8|0
1646138560000|2022-03-01 12:42:40|208.02|206.1|208.32|206.4|208.32|206.4|208.02|206.1|0
1646138570000|2022-03-01 12:42:50|208.77|206.85|208.02|206.1|208.77|206.85|208.02|206.1|0
1646138580000|2022-03-01 12:43:00|207.87|205.95|208.09|206.17|208.09|206.17|207.87|205.95|0
1646138590000|2022-03-01 12:43:10|207.57|205.65|207.64|205.72|207.72|205.8|207.57|205.65|0
1646138600000|2022-03-01 12:43:20|207.27|205.35|207.27|205.35|207.27|205.35|207.12|205.2|0
1646138610000|2022-03-01 12:43:30|208.84|206.92|209.07|207.15|209.07|207.15|208.69|206.77|0
1646138620000|2022-03-01 12:43:40|209.44|207.52|209.22|207.3|209.44|207.52|209.22|207.3|0
1646138630000|2022-03-01 12:43:50|209.37|207.45|209.21|207.29|209.37|207.45|209.21|207.29|0
1646138640000|2022-03-01 12:44:00|209.07|207.15|208.77|206.85|209.07|207.15|208.77|206.85|0
1646138650000|2022-03-01 12:44:10|208.62|206.7|208.32|206.4|208.62|206.7|208.17|206.25|0
1646138660000|2022-03-01 12:44:20|208.17|206.25|208.32|206.4|208.32|206.4|208.02|206.1|0
1646138670000|2022-03-01 12:44:30|208.17|206.25|208.02|206.1|208.24|206.32|208.02|206.1|0
1646138680000|2022-03-01 12:44:40|208.17|206.25|208.02|206.1|208.17|206.25|208.02|206.1|0
1646138690000|2022-03-01 12:44:50|207.87|205.95|208.17|206.25|208.17|206.25|207.87|205.95|0
1646138700000|2022-03-01 12:45:00|208.32|206.4|208.02|206.1|208.32|206.4|208.02|206.1|0
1646138710000|2022-03-01 12:45:10|208.17|206.25|207.57|205.65|208.17|206.25|207.57|205.65|0
1646138720000|2022-03-01 12:45:20|207.72|205.8|207.34|205.42|207.72|205.8|207.27|205.35|0
1646138730000|2022-03-01 12:45:30|207.12|205.2|207.57|205.65|207.57|205.65|206.97|205.05|0
1646138740000|2022-03-01 12:45:40|207.94|206.02|208.09|206.17|208.09|206.17|207.94|206.02|0
1646138750000|2022-03-01 12:45:50|208.16|206.24|208.02|206.1|208.31|206.39|208.02|206.1|0
1646138760000|2022-03-01 12:46:00|208.16|206.24|208.98|207.06|208.98|207.06|208.16|206.24|0
1646138770000|2022-03-01 12:46:10|208.68|206.76|209.13|207.21|209.13|207.21|208.68|206.76|0
1646138780000|2022-03-01 12:46:20|209.06|207.14|208.91|206.99|209.06|207.14|208.61|206.69|0
1646138790000|2022-03-01 12:46:30|208.76|206.84|208.91|206.99|209.13|207.21|208.76|206.84|0
1646138800000|2022-03-01 12:46:40|209.21|207.29|208.98|207.06|209.21|207.29|208.98|207.06|0
1646138810000|2022-03-01 12:46:50|209.06|207.14|209.36|207.44|209.36|207.44|209.06|207.14|0
1646138820000|2022-03-01 12:47:00|209.51|207.59|209.73|207.81|209.73|207.81|209.36|207.44|0
1646138830000|2022-03-01 12:47:10|209.81|207.89|209.81|207.89|209.96|208.04|209.81|207.89|0
1646138840000|2022-03-01 12:47:20|209.66|207.74|209.43|207.51|209.66|207.74|209.43|207.51|0
1646138850000|2022-03-01 12:47:30|209.06|207.14|209.73|207.81|209.73|207.81|209.06|207.14|0
1646138860000|2022-03-01 12:47:40|209.81|207.89|209.96|208.04|209.96|208.04|209.51|207.59|0
1646138870000|2022-03-01 12:47:50|209.81|207.89|209.21|207.29|209.81|207.89|209.21|207.29|0
1646138880000|2022-03-01 12:48:00|209.43|207.51|209.21|207.29|209.43|207.51|209.21|207.29|0
1646138890000|2022-03-01 12:48:10|208.91|206.99|209.06|207.14|209.06|207.14|208.83|206.91|0
1646138900000|2022-03-01 12:48:20|209.21|207.29|208.83|206.91|209.36|207.44|208.83|206.91|0
1646138910000|2022-03-01 12:48:30|208.76|206.84|209.13|207.21|209.28|207.36|208.76|206.84|0
1646138920000|2022-03-01 12:48:40|208.98|207.06|209.21|207.29|209.21|207.29|208.91|206.99|0
1646138930000|2022-03-01 12:48:50|209.06|207.14|209.51|207.59|209.51|207.59|208.76|206.84|0
1646138940000|2022-03-01 12:49:00|209.36|207.44|209.51|207.59|209.51|207.59|209.21|207.29|0
1646138950000|2022-03-01 12:49:10|209.66|207.74|209.58|207.66|209.81|207.89|209.51|207.59|0
1646138960000|2022-03-01 12:49:20|209.36|207.44|209.66|207.74|209.66|207.74|209.36|207.44|0
1646138970000|2022-03-01 12:49:30|209.51|207.59|209.81|207.89|209.81|207.89|209.51|207.59|0
1646138980000|2022-03-01 12:49:40|209.66|207.74|209.81|207.89|210.11|208.19|209.66|207.74|0
1646138990000|2022-03-01 12:49:50|209.96|208.04|209.96|208.04|209.96|208.04|209.96|208.04|0
1646139000000|2022-03-01 12:50:00|209.88|207.96|210.11|208.19|210.11|208.19|209.88|207.96|0
1646139010000|2022-03-01 12:50:10|210.03|208.11|209.73|207.81|210.03|208.11|209.73|207.81|0
1646139020000|2022-03-01 12:50:20|209.66|207.74|210.03|208.11|210.03|208.11|209.66|207.74|0
1646139030000|2022-03-01 12:50:30|210.18|208.26|210.33|208.41|210.33|208.41|210.18|208.26|0
1646139040000|2022-03-01 12:50:40|210.18|208.26|210.39|208.47|210.76|208.84|210.18|208.26|0
1646139050000|2022-03-01 12:50:50|210.31|208.39|210.61|208.69|210.61|208.69|210.31|208.39|0
1646139060000|2022-03-01 12:51:00|210.76|208.84|210.54|208.62|210.76|208.84|210.54|208.62|0
1646139070000|2022-03-01 12:51:10|210.76|208.84|210.84|208.92|210.84|208.92|210.76|208.84|0
1646139080000|2022-03-01 12:51:20|211.14|209.22|211.14|209.22|211.14|209.22|211.14|209.22|0
1646139090000|2022-03-01 12:51:30|211.29|209.37|210.84|208.92|211.29|209.37|210.84|208.92|0
1646139100000|2022-03-01 12:51:40|210.99|209.07|210.61|208.69|210.99|209.07|210.24|208.32|0
1646139110000|2022-03-01 12:51:50|210.54|208.62|210.24|208.32|210.54|208.62|210.24|208.32|0
1646139120000|2022-03-01 12:52:00|210.31|208.39|209.94|208.02|210.31|208.39|209.79|207.87|0
1646139130000|2022-03-01 12:52:10|209.86|207.94|209.64|207.72|209.86|207.94|209.64|207.72|0
1646139140000|2022-03-01 12:52:20|209.34|207.42|209.04|207.12|209.34|207.42|209.04|207.12|0
1646139150000|2022-03-01 12:52:30|209.11|207.19|209.04|207.12|209.11|207.19|208.96|207.04|0
1646139160000|2022-03-01 12:52:40|209.19|207.27|209.34|207.42|209.34|207.42|209.19|207.27|0
1646139170000|2022-03-01 12:52:50|209.49|207.57|209.49|207.57|209.64|207.72|209.49|207.57|0
1646139180000|2022-03-01 12:53:00|209.64|207.72|209.64|207.72|209.64|207.72|209.49|207.57|0
1646139190000|2022-03-01 12:53:10|209.34|207.42|208.81|206.89|209.49|207.57|208.81|206.89|0
1646139200000|2022-03-01 12:53:20|208.59|206.67|208.44|206.52|208.59|206.67|208.44|206.52|0
1646139210000|2022-03-01 12:53:30|208.29|206.37|208.21|206.29|208.29|206.37|208.21|206.29|0
1646139220000|2022-03-01 12:53:40|208.74|206.82|208.66|206.74|208.89|206.97|208.66|206.74|0
1646139230000|2022-03-01 12:53:50|208.36|206.44|208.29|206.37|208.36|206.44|208.29|206.37|0
1646139240000|2022-03-01 12:54:00|208.21|206.29|207.76|205.84|208.29|206.37|207.76|205.84|0
1646139250000|2022-03-01 12:54:10|207.69|205.77|208.29|206.37|208.29|206.37|207.69|205.77|0
1646139260000|2022-03-01 12:54:20|208.14|206.22|208.14|206.22|208.29|206.37|208.14|206.22|0
1646139270000|2022-03-01 12:54:30|208.29|206.37|207.99|206.07|208.29|206.37|207.99|206.07|0
1646139280000|2022-03-01 12:54:40|208.14|206.22|208.14|206.22|208.29|206.37|208.14|206.22|0
1646139290000|2022-03-01 12:54:50|208.29|206.37|207.99|206.07|208.29|206.37|207.99|206.07|0
1646139300000|2022-03-01 12:55:00|208.14|206.22|208.51|206.59|208.51|206.59|208.14|206.22|0
1646139310000|2022-03-01 12:55:10|208.74|206.82|208.88|206.96|209.03|207.11|208.74|206.82|0
1646139320000|2022-03-01 12:55:20|208.29|206.37|208.06|206.14|208.29|206.37|207.99|206.07|0
1646139330000|2022-03-01 12:55:30|207.84|205.92|207.17|205.25|207.84|205.92|206.95|205.03|0
1646139340000|2022-03-01 12:55:40|207.39|205.47|208.88|206.96|208.88|206.96|207.39|205.47|0
1646139350000|2022-03-01 12:55:50|209.18|207.26|209.18|207.26|209.18|207.26|208.88|206.96|0
1646139360000|2022-03-01 12:56:00|209.33|207.41|209.03|207.11|209.48|207.56|209.03|207.11|0
1646139370000|2022-03-01 12:56:10|208.81|206.89|208.88|206.96|208.88|206.96|208.81|206.89|0
1646139380000|2022-03-01 12:56:20|208.95|207.03|209.93|208.01|209.93|208.01|208.95|207.03|0
1646139390000|2022-03-01 12:56:30|210|208.08|209.93|208.01|210|208.08|209.93|208.01|0
1646139400000|2022-03-01 12:56:40|210.08|208.16|210.23|208.31|210.23|208.31|209.93|208.01|0
1646139410000|2022-03-01 12:56:50|210.08|208.16|210.15|208.23|210.15|208.23|209.78|207.86|0
1646139420000|2022-03-01 12:57:00|210.08|208.16|210.08|208.16|210.08|208.16|209.78|207.86|0
1646139430000|2022-03-01 12:57:10|210.15|208.23|210.08|208.16|210.23|208.31|210.08|208.16|0
1646139440000|2022-03-01 12:57:20|210.23|208.31|210.08|208.16|210.23|208.31|210.08|208.16|0
1646139450000|2022-03-01 12:57:30|210.23|208.31|210.23|208.31|210.38|208.46|210.23|208.31|0
1646139460000|2022-03-01 12:57:40|210.38|208.46|210.38|208.46|210.38|208.46|210.38|208.46|0
1646139470000|2022-03-01 12:57:50|210.23|208.31|210.23|208.31|210.3|208.38|210.23|208.31|0
1646139480000|2022-03-01 12:58:00|210.3|208.38|210.68|208.76|210.68|208.76|210.23|208.31|0
1646139490000|2022-03-01 12:58:10|210.75|208.83|210.08|208.16|210.75|208.83|210.08|208.16|0
1646139500000|2022-03-01 12:58:20|210.83|208.91|211.13|209.21|211.13|209.21|210.75|208.83|0
1646139510000|2022-03-01 12:58:30|210.98|209.06|210.98|209.06|211.13|209.21|210.98|209.06|0
1646139520000|2022-03-01 12:58:40|211.13|209.21|210|208.08|211.13|209.21|210|208.08|0
1646139530000|2022-03-01 12:58:50|209.93|208.01|209.78|207.86|209.93|208.01|209.78|207.86|0
1646139540000|2022-03-01 12:59:00|209.33|207.41|209.48|207.56|209.48|207.56|209.33|207.41|0
1646139550000|2022-03-01 12:59:10|209.78|207.86|210|208.08|210|208.08|209.78|207.86|0
1646139560000|2022-03-01 12:59:20|210.15|208.23|210.08|208.16|210.23|208.31|210.08|208.16|0
1646139570000|2022-03-01 12:59:30|210.15|208.23|209.93|208.01|210.15|208.23|209.93|208.01|0
1646139580000|2022-03-01 12:59:40|210.08|208.16|210.08|208.16|210.08|208.16|209.93|208.01|0
1646139590000|2022-03-01 12:59:50|209.1|207.18|210.38|208.46|210.38|208.46|209.1|207.18|0
1646139600000|2022-03-01 13:00:00|209.78|207.86|209.18|207.26|209.78|207.86|209.18|207.26|0
1646139610000|2022-03-01 13:00:10|209.63|207.71|209.48|207.56|209.63|207.71|208.88|206.96|0
1646139620000|2022-03-01 13:00:20|209.78|207.86|209.78|207.86|209.85|207.93|209.78|207.86|0
1646139630000|2022-03-01 13:00:30|209.33|207.41|209.33|207.41|209.48|207.56|209.33|207.41|0
1646139640000|2022-03-01 13:00:40|209.78|207.86|209.18|207.26|209.78|207.86|209.18|207.26|0
1646139650000|2022-03-01 13:00:50|209.93|208.01|209.78|207.86|209.93|208.01|209.48|207.56|0
1646139660000|2022-03-01 13:01:00|209.33|207.41|209.33|207.41|209.48|207.56|209.33|207.41|0
1646139670000|2022-03-01 13:01:10|208.88|206.96|209.33|207.41|209.48|207.56|208.88|206.96|0
1646139680000|2022-03-01 13:01:20|208.65|206.73|208.05|206.13|208.65|206.73|208.05|206.13|0
1646139690000|2022-03-01 13:01:30|207.98|206.06|208.43|206.51|208.43|206.51|207.98|206.06|0
1646139700000|2022-03-01 13:01:40|208.13|206.21|208.43|206.51|208.43|206.51|207.98|206.06|0
1646139710000|2022-03-01 13:01:50|208.35|206.43|208.28|206.36|208.35|206.43|208.28|206.36|0
1646139720000|2022-03-01 13:02:00|208.43|206.51|208.58|206.66|208.58|206.66|208.43|206.51|0
1646139730000|2022-03-01 13:02:10|208.43|206.51|207.68|205.76|208.43|206.51|207.68|205.76|0
1646139740000|2022-03-01 13:02:20|207.83|205.91|208.13|206.21|208.28|206.36|207.83|205.91|0
1646139750000|2022-03-01 13:02:30|207.83|205.91|207.23|205.31|207.83|205.91|207.23|205.31|0
1646139760000|2022-03-01 13:02:40|206.94|205.02|206.34|204.42|206.94|205.02|206.34|204.42|0
1646139770000|2022-03-01 13:02:50|206.79|204.87|206.49|204.57|206.94|205.02|206.49|204.57|0
1646139780000|2022-03-01 13:03:00|206.94|205.02|207.38|205.46|207.38|205.46|206.94|205.02|0
1646139790000|2022-03-01 13:03:10|207.53|205.61|207.38|205.46|207.53|205.61|207.38|205.46|0
1646139800000|2022-03-01 13:03:20|207.53|205.61|207.83|205.91|207.83|205.91|207.53|205.61|0
1646139810000|2022-03-01 13:03:30|208.43|206.51|209.62|207.7|209.62|207.7|208.43|206.51|0
1646139820000|2022-03-01 13:03:40|210.07|208.15|208.35|206.43|210.52|208.6|208.35|206.43|0
1646139830000|2022-03-01 13:03:50|208.65|206.73|209.02|207.1|209.02|207.1|208.2|206.28|0
1646139840000|2022-03-01 13:04:00|208.87|206.95|209.47|207.55|209.47|207.55|208.8|206.88|0
1646139850000|2022-03-01 13:04:10|209.17|207.25|208.42|206.5|209.17|207.25|208.05|206.13|0
1646139860000|2022-03-01 13:04:20|208.05|206.13|208.65|206.73|208.65|206.73|207.83|205.91|0
1646139870000|2022-03-01 13:04:30|208.35|206.43|207.23|205.31|208.35|206.43|207.23|205.31|0
1646139880000|2022-03-01 13:04:40|207.53|205.61|207.83|205.91|207.83|205.91|207.53|205.61|0
1646139890000|2022-03-01 13:04:50|208.27|206.35|207.98|206.06|208.42|206.5|207.98|206.06|0
1646139900000|2022-03-01 13:05:00|208.13|206.21|208.13|206.21|208.42|206.5|208.13|206.21|0
1646139910000|2022-03-01 13:05:10|207.98|206.06|208.42|206.5|208.42|206.5|207.98|206.06|0
1646139920000|2022-03-01 13:05:20|208.27|206.35|207.98|206.06|208.27|206.35|207.98|206.06|0
1646139930000|2022-03-01 13:05:30|208.72|206.8|207.98|206.06|208.87|206.95|207.98|206.06|0
1646139940000|2022-03-01 13:05:40|207.83|205.91|207.83|205.91|208.12|206.2|207.68|205.76|0
1646139950000|2022-03-01 13:05:50|207.68|205.76|207.53|205.61|207.68|205.76|207.53|205.61|0
1646139960000|2022-03-01 13:06:00|207.6|205.68|207.08|205.16|207.6|205.68|207.08|205.16|0
1646139970000|2022-03-01 13:06:10|206.93|205.01|207|205.08|207.15|205.23|206.93|205.01|0
1646139980000|2022-03-01 13:06:20|206.93|205.01|207.08|205.16|207.08|205.16|206.78|204.86|0
1646139990000|2022-03-01 13:06:30|206.85|204.93|206.93|205.01|206.93|205.01|206.78|204.86|0
1646140000000|2022-03-01 13:06:40|207.23|205.31|206.85|204.93|207.23|205.31|206.85|204.93|0
1646140010000|2022-03-01 13:06:50|207.08|205.16|206.78|204.86|207.08|205.16|206.78|204.86|0
1646140020000|2022-03-01 13:07:00|206.93|205.01|207.08|205.16|207.23|205.31|206.93|205.01|0
1646140030000|2022-03-01 13:07:10|206.93|205.01|207.38|205.46|207.38|205.46|206.93|205.01|0
1646140040000|2022-03-01 13:07:20|207.97|206.05|208.27|206.35|208.27|206.35|207.97|206.05|0
1646140050000|2022-03-01 13:07:30|208.42|206.5|207.97|206.05|208.42|206.5|207.97|206.05|0
1646140060000|2022-03-01 13:07:40|208.12|206.2|207.97|206.05|208.12|206.2|207.97|206.05|0
1646140070000|2022-03-01 13:07:50|208.27|206.35|208.42|206.5|208.42|206.5|208.27|206.35|0
1646140080000|2022-03-01 13:08:00|208.12|206.2|208.27|206.35|208.27|206.35|207.97|206.05|0
1646140090000|2022-03-01 13:08:10|208.42|206.5|208.57|206.65|208.57|206.65|208.42|206.5|0
1646140100000|2022-03-01 13:08:20|208.64|206.72|208.42|206.5|208.87|206.95|208.42|206.5|0
1646140110000|2022-03-01 13:08:30|208.72|206.8|208.57|206.65|208.72|206.8|208.57|206.65|0
1646140120000|2022-03-01 13:08:40|208.27|206.35|207.97|206.05|208.27|206.35|207.97|206.05|0
1646140130000|2022-03-01 13:08:50|208.12|206.2|208.12|206.2|208.12|206.2|208.04|206.12|0
1646140140000|2022-03-01 13:09:00|207.97|206.05|207.97|206.05|207.97|206.05|207.82|205.9|0
1646140150000|2022-03-01 13:09:10|208.27|206.35|208.64|206.72|208.64|206.72|207.67|205.75|0
1646140160000|2022-03-01 13:09:20|208.57|206.65|209.61|207.69|209.61|207.69|208.57|206.65|0
1646140170000|2022-03-01 13:09:30|209.32|207.4|209.54|207.62|209.54|207.62|209.32|207.4|0
1646140180000|2022-03-01 13:09:40|209.76|207.84|209.39|207.47|209.76|207.84|209.39|207.47|0
1646140190000|2022-03-01 13:09:50|209.31|207.39|209.16|207.24|209.31|207.39|208.79|206.87|0
1646140200000|2022-03-01 13:10:00|208.72|206.8|208.42|206.5|208.72|206.8|208.42|206.5|0
1646140210000|2022-03-01 13:10:10|208.34|206.42|208.12|206.2|208.34|206.42|208.12|206.2|0
1646140220000|2022-03-01 13:10:20|207.97|206.05|208.27|206.35|208.42|206.5|207.97|206.05|0
1646140230000|2022-03-01 13:10:30|208.42|206.5|209.01|207.09|209.01|207.09|208.42|206.5|0
1646140240000|2022-03-01 13:10:40|208.64|206.72|208.27|206.35|208.64|206.72|208.27|206.35|0
1646140250000|2022-03-01 13:10:50|208.86|206.94|208.27|206.35|208.86|206.94|208.27|206.35|0
1646140260000|2022-03-01 13:11:00|208.42|206.5|209.01|207.09|209.09|207.17|208.27|206.35|0
1646140270000|2022-03-01 13:11:10|209.24|207.32|209.46|207.54|209.46|207.54|209.24|207.32|0
1646140280000|2022-03-01 13:11:20|209.16|207.24|209.31|207.39|209.61|207.69|209.16|207.24|0
1646140290000|2022-03-01 13:11:30|209.61|207.69|209.38|207.46|209.61|207.69|209.16|207.24|0
1646140300000|2022-03-01 13:11:40|209.31|207.39|209.61|207.69|209.91|207.99|209.31|207.39|0
1646140310000|2022-03-01 13:11:50|209.76|207.84|210.13|208.21|210.21|208.29|209.76|207.84|0
1646140320000|2022-03-01 13:12:00|209.69|207.77|209.84|207.92|209.84|207.92|209.54|207.62|0
1646140330000|2022-03-01 13:12:10|210.65|208.73|212.38|210.46|212.38|210.46|210.65|208.73|0
1646140340000|2022-03-01 13:12:20|212.23|210.31|211.2|209.28|212.23|210.31|211.2|209.28|0
1646140350000|2022-03-01 13:12:30|211.5|209.58|211.2|209.28|211.5|209.58|211.05|209.13|0
1646140360000|2022-03-01 13:12:40|211.35|209.43|211.05|209.13|211.42|209.5|211.05|209.13|0
1646140370000|2022-03-01 13:12:50|210.9|208.98|210.9|208.98|210.97|209.05|210.9|208.98|0
1646140380000|2022-03-01 13:13:00|211.05|209.13|211.35|209.43|211.35|209.43|211.05|209.13|0
1646140390000|2022-03-01 13:13:10|211.2|209.28|210.74|208.82|211.2|209.28|210.74|208.82|0
1646140400000|2022-03-01 13:13:20|210.89|208.97|210.89|208.97|210.89|208.97|210.59|208.67|0
1646140410000|2022-03-01 13:13:30|211.05|209.13|210.89|208.97|211.05|209.13|210.89|208.97|0
1646140420000|2022-03-01 13:13:40|211.04|209.12|210.89|208.97|211.04|209.12|210.74|208.82|0
1646140430000|2022-03-01 13:13:50|210.74|208.82|210.59|208.67|210.74|208.82|210.59|208.67|0
1646140440000|2022-03-01 13:14:00|211.04|209.12|211.04|209.12|211.19|209.27|210.89|208.97|0
1646140450000|2022-03-01 13:14:10|210.89|208.97|210.89|208.97|210.89|208.97|210.89|208.97|0
1646140460000|2022-03-01 13:14:20|211.12|209.2|210.74|208.82|211.12|209.2|210.74|208.82|0
1646140470000|2022-03-01 13:14:30|211.04|209.12|211.5|209.58|211.5|209.58|211.04|209.12|0
1646140480000|2022-03-01 13:14:40|211.65|209.73|211.27|209.35|211.65|209.73|211.27|209.35|0
1646140490000|2022-03-01 13:14:50|211.34|209.42|211.34|209.42|211.34|209.42|211.27|209.35|0
1646140500000|2022-03-01 13:15:00|211.12|209.2|211.12|209.2|211.34|209.42|211.12|209.2|0
1646140510000|2022-03-01 13:15:10|211.04|209.12|211.19|209.27|211.49|209.57|211.04|209.12|0
1646140520000|2022-03-01 13:15:20|211.34|209.42|210.74|208.82|211.34|209.42|210.74|208.82|0
1646140530000|2022-03-01 13:15:30|210.59|208.67|210.96|209.04|210.96|209.04|210.44|208.52|0
1646140540000|2022-03-01 13:15:40|211.49|209.57|211.8|209.88|211.8|209.88|211.19|209.27|0
1646140550000|2022-03-01 13:15:50|211.64|209.72|212.1|210.18|212.1|210.18|211.64|209.72|0
1646140560000|2022-03-01 13:16:00|211.95|210.03|211.95|210.03|211.95|210.03|211.8|209.88|0
1646140570000|2022-03-01 13:16:10|211.19|209.27|211.42|209.5|211.42|209.5|211.19|209.27|0
1646140580000|2022-03-01 13:16:20|211.34|209.42|210.89|208.97|211.49|209.57|210.89|208.97|0
1646140590000|2022-03-01 13:16:30|211.34|209.42|211.95|210.03|211.95|210.03|211.34|209.42|0
1646140600000|2022-03-01 13:16:40|212.1|210.18|212.7|210.78|212.7|210.78|212.02|210.1|0
1646140610000|2022-03-01 13:16:50|212.85|210.93|212.7|210.78|212.85|210.93|212.7|210.78|0
1646140620000|2022-03-01 13:17:00|212.55|210.63|212.7|210.78|212.7|210.78|212.55|210.63|0
1646140630000|2022-03-01 13:17:10|212.55|210.63|212.85|210.93|212.92|211|212.55|210.63|0
1646140640000|2022-03-01 13:17:20|212.55|210.63|212.85|210.93|212.85|210.93|212.55|210.63|0
1646140650000|2022-03-01 13:17:30|212.7|210.78|213.15|211.23|213.15|211.23|212.7|210.78|0
1646140660000|2022-03-01 13:17:40|213|211.08|212.85|210.93|213.15|211.23|212.85|210.93|0
1646140670000|2022-03-01 13:17:50|213|211.08|213.3|211.38|213.3|211.38|213|211.08|0
1646140680000|2022-03-01 13:18:00|213.46|211.54|213|211.08|213.46|211.54|213|211.08|0
1646140690000|2022-03-01 13:18:10|212.7|210.78|213|211.08|213|211.08|212.7|210.78|0
1646140700000|2022-03-01 13:18:20|213.3|211.38|213|211.08|213.3|211.38|213|211.08|0
1646140710000|2022-03-01 13:18:30|213.07|211.15|213|211.08|213.15|211.23|212.85|210.93|0
1646140720000|2022-03-01 13:18:40|213.15|211.23|213|211.08|213.15|211.23|213|211.08|0
1646140730000|2022-03-01 13:18:50|213.3|211.38|213.68|211.76|213.68|211.76|213.3|211.38|0
1646140740000|2022-03-01 13:19:00|213.61|211.69|213.61|211.69|213.61|211.69|213.61|211.69|0
1646140750000|2022-03-01 13:19:10|213.76|211.84|213.76|211.84|213.76|211.84|213.6|211.68|0
1646140760000|2022-03-01 13:19:20|214.21|212.29|214.21|212.29|214.21|212.29|213.6|211.68|0
1646140770000|2022-03-01 13:19:30|214.06|212.14|214.06|212.14|214.06|212.14|213.76|211.84|0
1646140780000|2022-03-01 13:19:40|213.6|211.68|213.45|211.53|213.68|211.76|213.45|211.53|0
1646140790000|2022-03-01 13:19:50|213.15|211.23|213.15|211.23|213.15|211.23|213|211.08|0
1646140800000|2022-03-01 13:20:00|213|211.08|212.54|210.62|213|211.08|212.54|210.62|0
1646140810000|2022-03-01 13:20:10|212.7|210.78|212.54|210.62|212.7|210.78|212.54|210.62|0
1646140820000|2022-03-01 13:20:20|212.47|210.55|212.24|210.32|212.47|210.55|212.09|210.17|0
1646140830000|2022-03-01 13:20:30|211.94|210.02|212.01|210.09|212.16|210.24|211.94|210.02|0
1646140840000|2022-03-01 13:20:40|211.79|209.87|212.09|210.17|212.09|210.17|211.64|209.72|0
1646140850000|2022-03-01 13:20:50|211.94|210.02|212.24|210.32|212.54|210.62|211.94|210.02|0
1646140860000|2022-03-01 13:21:00|211.49|209.57|211.71|209.79|211.79|209.87|211.49|209.57|0
1646140870000|2022-03-01 13:21:10|211.79|209.87|211.79|209.87|211.79|209.87|211.64|209.72|0
1646140880000|2022-03-01 13:21:20|211.56|209.64|211.64|209.72|211.64|209.72|211.49|209.57|0
1646140890000|2022-03-01 13:21:30|211.94|210.02|211.49|209.57|212.39|210.47|211.49|209.57|0
1646140900000|2022-03-01 13:21:40|211.34|209.42|211.34|209.42|211.34|209.42|211.19|209.27|0
1646140910000|2022-03-01 13:21:50|211.19|209.27|211.34|209.42|211.34|209.42|211.19|209.27|0
1646140920000|2022-03-01 13:22:00|211.18|209.26|211.34|209.42|211.34|209.42|211.18|209.26|0
1646140930000|2022-03-01 13:22:10|211.64|209.72|211.64|209.72|211.64|209.72|211.49|209.57|0
1646140940000|2022-03-01 13:22:20|211.56|209.64|211.64|209.72|211.64|209.72|211.49|209.57|0
1646140950000|2022-03-01 13:22:30|211.49|209.57|211.49|209.57|211.49|209.57|211.49|209.57|0
1646140960000|2022-03-01 13:22:40|211.56|209.64|211.49|209.57|211.64|209.72|211.49|209.57|0
1646140970000|2022-03-01 13:22:50|211.97|210.05|212.12|210.2|212.12|210.2|211.97|210.05|0
1646140980000|2022-03-01 13:23:00|212.04|210.12|210.81|208.89|212.04|210.12|210.81|208.89|0
1646140990000|2022-03-01 13:23:10|210.51|208.59|210.36|208.44|210.51|208.59|210.36|208.44|0
1646141000000|2022-03-01 13:23:20|210.94|209.02|211.09|209.17|211.09|209.17|210.79|208.87|0
1646141010000|2022-03-01 13:23:30|210.64|208.72|210.64|208.72|210.64|208.72|210.64|208.72|0
1646141020000|2022-03-01 13:23:40|210.34|208.42|210.49|208.57|210.49|208.57|210.34|208.42|0
1646141030000|2022-03-01 13:23:50|210.34|208.42|210.34|208.42|210.34|208.42|210.34|208.42|0
1646141040000|2022-03-01 13:24:00|210.19|208.27|210.04|208.12|210.34|208.42|210.04|208.12|0
1646141050000|2022-03-01 13:24:10|209.89|207.97|210.19|208.27|210.49|208.57|209.89|207.97|0
1646141060000|2022-03-01 13:24:20|210.49|208.57|210.49|208.57|210.64|208.72|210.34|208.42|0
1646141070000|2022-03-01 13:24:30|210.56|208.64|210.94|209.02|210.94|209.02|210.56|208.64|0
1646141080000|2022-03-01 13:24:40|210.79|208.87|211.09|209.17|211.09|209.17|210.79|208.87|0
1646141090000|2022-03-01 13:24:50|211.24|209.32|211.39|209.47|211.54|209.62|211.24|209.32|0
1646141100000|2022-03-01 13:25:00|211.24|209.32|211.99|210.07|212.29|210.37|211.24|209.32|0
1646141110000|2022-03-01 13:25:10|211.84|209.92|212.14|210.22|212.14|210.22|211.61|209.69|0
1646141120000|2022-03-01 13:25:20|212.29|210.37|211.91|209.99|212.29|210.37|211.91|209.99|0
1646141130000|2022-03-01 13:25:30|211.99|210.07|212.29|210.37|212.29|210.37|211.99|210.07|0
1646141140000|2022-03-01 13:25:40|211.99|210.07|212.29|210.37|212.29|210.37|211.69|209.77|0
1646141150000|2022-03-01 13:25:50|212.44|210.52|212.44|210.52|212.44|210.52|211.99|210.07|0
1646141160000|2022-03-01 13:26:00|212.29|210.37|212.29|210.37|212.29|210.37|212.06|210.14|0
1646141170000|2022-03-01 13:26:10|211.69|209.77|211.46|209.54|211.84|209.92|211.46|209.54|0
1646141180000|2022-03-01 13:26:20|211.54|209.62|211.69|209.77|211.69|209.77|211.46|209.54|0
1646141190000|2022-03-01 13:26:30|211.54|209.62|211.69|209.77|211.69|209.77|211.46|209.54|0
1646141200000|2022-03-01 13:26:40|211.46|209.54|211.91|209.99|211.91|209.99|211.46|209.54|0
1646141210000|2022-03-01 13:26:50|211.84|209.92|211.24|209.32|211.84|209.92|211.24|209.32|0
1646141220000|2022-03-01 13:27:00|211.31|209.39|211.69|209.77|211.69|209.77|211.16|209.24|0
1646141230000|2022-03-01 13:27:10|211.99|210.07|212.29|210.37|212.29|210.37|211.91|209.99|0
1646141240000|2022-03-01 13:27:20|212.52|210.6|213.05|211.13|213.05|211.13|212.52|210.6|0
1646141250000|2022-03-01 13:27:30|213.2|211.28|213.27|211.35|213.27|211.35|213.2|211.28|0
1646141260000|2022-03-01 13:27:40|213.35|211.43|212.97|211.05|213.35|211.43|212.97|211.05|0
1646141270000|2022-03-01 13:27:50|212.9|210.98|212.74|210.82|212.97|211.05|212.74|210.82|0
1646141280000|2022-03-01 13:28:00|213.2|211.28|212.82|210.9|213.2|211.28|212.82|210.9|0
1646141290000|2022-03-01 13:28:10|212.9|210.98|213.2|211.28|213.2|211.28|212.9|210.98|0
1646141300000|2022-03-01 13:28:20|213.27|211.35|213.96|212.04|213.96|212.04|213.2|211.28|0
1646141310000|2022-03-01 13:28:30|214.26|212.34|214.56|212.64|214.56|212.64|214.26|212.34|0
1646141320000|2022-03-01 13:28:40|215.17|213.25|215.32|213.4|215.32|213.4|215.02|213.1|0
1646141330000|2022-03-01 13:28:50|216.54|214.62|217.31|215.39|217.31|215.39|216.54|214.62|0
1646141340000|2022-03-01 13:29:00|217.38|215.46|217.23|215.31|217.38|215.46|217.23|215.31|0
1646141350000|2022-03-01 13:29:10|216.69|214.77|217|215.08|217.31|215.39|216.69|214.77|0
1646141360000|2022-03-01 13:29:20|216.85|214.93|218.07|216.15|218.07|216.15|216.85|214.93|0
1646141370000|2022-03-01 13:29:30|219.45|217.53|219.07|217.15|219.45|217.53|219.07|217.15|0
1646141380000|2022-03-01 13:29:40|219.22|217.3|219.53|217.61|219.53|217.61|219.06|217.14|0
1646141390000|2022-03-01 13:29:50|218.99|217.07|218.99|217.07|218.99|217.07|218.84|216.92|0
1646141400000|2022-03-01 13:30:00|219.14|217.22|219.53|217.61|219.91|217.99|219.14|217.22|0
1646141410000|2022-03-01 13:30:10|219.68|217.76|219.45|217.53|219.68|217.76|219.22|217.3|0
1646141420000|2022-03-01 13:30:20|219.37|217.45|219.14|217.22|219.61|217.69|219.14|217.22|0
1646141430000|2022-03-01 13:30:30|219.3|217.38|219.3|217.38|219.45|217.53|219.3|217.38|0
1646141440000|2022-03-01 13:30:40|219.22|217.3|218.99|217.07|219.22|217.3|218.84|216.92|0
1646141450000|2022-03-01 13:30:50|218.84|216.92|218.84|216.92|218.84|216.92|218.22|216.3|0
1646141460000|2022-03-01 13:31:00|219.14|217.22|220.29|218.37|220.29|218.37|218.76|216.84|0
1646141470000|2022-03-01 13:31:10|219.83|217.91|217.29|215.37|219.83|217.91|217.29|215.37|0
1646141480000|2022-03-01 13:31:20|216.91|214.99|217.52|215.6|217.52|215.6|216.91|214.99|0
1646141490000|2022-03-01 13:31:30|217.75|215.83|217.52|215.6|217.75|215.83|217.52|215.6|0
1646141500000|2022-03-01 13:31:40|217.59|215.67|217.21|215.29|217.67|215.75|217.21|215.29|0
1646141510000|2022-03-01 13:31:50|219.06|217.14|219.37|217.45|219.67|217.75|218.9|216.98|0
1646141520000|2022-03-01 13:32:00|218.98|217.06|220.21|218.29|220.21|218.29|218.82|216.9|0
1646141530000|2022-03-01 13:32:10|219.98|218.06|219.52|217.6|219.98|218.06|219.36|217.44|0
1646141540000|2022-03-01 13:32:20|219.67|217.75|219.67|217.75|219.67|217.75|219.52|217.6|0
1646141550000|2022-03-01 13:32:30|219.98|218.06|219.9|217.98|219.98|218.06|219.83|217.91|0
1646141560000|2022-03-01 13:32:40|219.98|218.06|220.14|218.22|220.14|218.22|219.75|217.83|0
1646141570000|2022-03-01 13:32:50|219.98|218.06|220.75|218.83|221.22|219.3|219.98|218.06|0
1646141580000|2022-03-01 13:33:00|220.91|218.99|221.22|219.3|221.22|219.3|220.91|218.99|0
1646141590000|2022-03-01 13:33:10|221.37|219.45|221.29|219.37|221.37|219.45|221.29|219.37|0
1646141600000|2022-03-01 13:33:20|221.53|219.61|221.22|219.3|221.53|219.61|221.22|219.3|0
1646141610000|2022-03-01 13:33:30|221.53|219.61|221.99|220.07|222.15|220.23|221.53|219.61|0
1646141620000|2022-03-01 13:33:40|221.37|219.45|221.37|219.45|221.37|219.45|221.06|219.14|0
1646141630000|2022-03-01 13:33:50|221.68|219.76|221.53|219.61|221.68|219.76|221.06|219.14|0
1646141640000|2022-03-01 13:34:00|221.22|219.3|221.68|219.76|221.68|219.76|221.22|219.3|0
1646141650000|2022-03-01 13:34:10|221.37|219.45|221.22|219.3|221.45|219.53|221.22|219.3|0
1646141660000|2022-03-01 13:34:20|221.53|219.61|221.6|219.68|221.6|219.68|221.53|219.61|0
1646141670000|2022-03-01 13:34:30|221.84|219.92|221.6|219.68|221.84|219.92|221.6|219.68|0
1646141680000|2022-03-01 13:34:40|221.14|219.22|220.91|218.99|221.22|219.3|220.91|218.99|0
1646141690000|2022-03-01 13:34:50|220.44|218.52|220.75|218.83|220.75|218.83|220.44|218.52|0
1646141700000|2022-03-01 13:35:00|221.06|219.14|220.29|218.37|221.06|219.14|220.29|218.37|0
1646141710000|2022-03-01 13:35:10|220.13|218.21|220.29|218.37|220.29|218.37|220.13|218.21|0
1646141720000|2022-03-01 13:35:20|220.13|218.21|220.05|218.13|220.13|218.21|219.82|217.9|0
1646141730000|2022-03-01 13:35:30|219.98|218.06|220.05|218.13|220.05|218.13|219.82|217.9|0
1646141740000|2022-03-01 13:35:40|219.98|218.06|219.82|217.9|219.98|218.06|219.74|217.82|0
1646141750000|2022-03-01 13:35:50|219.67|217.75|219.74|217.82|219.74|217.82|219.51|217.59|0
1646141760000|2022-03-01 13:36:00|219.59|217.67|219.82|217.9|219.82|217.9|219.51|217.59|0
1646141770000|2022-03-01 13:36:10|219.9|217.98|219.98|218.06|220.05|218.13|219.82|217.9|0
1646141780000|2022-03-01 13:36:20|219.9|217.98|219.82|217.9|219.98|218.06|219.82|217.9|0
1646141790000|2022-03-01 13:36:30|219.43|217.51|219.67|217.75|219.67|217.75|219.43|217.51|0
1646141800000|2022-03-01 13:36:40|219.51|217.59|219.21|217.29|219.51|217.59|219.21|217.29|0
1646141810000|2022-03-01 13:36:50|219.12|217.2|219.05|217.13|219.2|217.28|219.05|217.13|0
1646141820000|2022-03-01 13:37:00|218.9|216.98|219.05|217.13|219.05|217.13|218.9|216.98|0
1646141830000|2022-03-01 13:37:10|218.82|216.9|218.74|216.82|218.9|216.98|218.59|216.67|0
1646141840000|2022-03-01 13:37:20|218.59|216.67|218.9|216.98|218.9|216.98|218.59|216.67|0
1646141850000|2022-03-01 13:37:30|218.82|216.9|219.2|217.28|219.43|217.51|218.74|216.82|0
1646141860000|2022-03-01 13:37:40|219.36|217.44|219.36|217.44|219.36|217.44|219.36|217.44|0
1646141870000|2022-03-01 13:37:50|219.28|217.36|219.2|217.28|219.36|217.44|219.2|217.28|0
1646141880000|2022-03-01 13:38:00|219.51|217.59|219.36|217.44|219.67|217.75|219.36|217.44|0
1646141890000|2022-03-01 13:38:10|219.2|217.28|219.36|217.44|219.51|217.59|219.2|217.28|0
1646141900000|2022-03-01 13:38:20|219.2|217.28|219.43|217.51|219.43|217.51|219.2|217.28|0
1646141910000|2022-03-01 13:38:30|219.51|217.59|219.51|217.59|219.67|217.75|219.43|217.51|0
1646141920000|2022-03-01 13:38:40|219.2|217.28|219.12|217.2|219.2|217.28|219.05|217.13|0
1646141930000|2022-03-01 13:38:50|218.97|217.05|218.74|216.82|218.97|217.05|218.74|216.82|0
1646141940000|2022-03-01 13:39:00|218.13|216.21|218.43|216.51|218.43|216.51|218.13|216.21|0
1646141950000|2022-03-01 13:39:10|217.89|215.97|217.16|215.24|217.89|215.97|217.16|215.24|0
1646141960000|2022-03-01 13:39:20|217.09|215.17|217.31|215.39|217.31|215.39|217.09|215.17|0
1646141970000|2022-03-01 13:39:30|217.24|215.32|217.93|216.01|217.93|216.01|217.24|215.32|0
1646141980000|2022-03-01 13:39:40|218.01|216.09|218.32|216.4|218.32|216.4|218.01|216.09|0
1646141990000|2022-03-01 13:39:50|218.47|216.55|218.16|216.24|218.47|216.55|218.01|216.09|0
1646142000000|2022-03-01 13:40:00|218.47|216.55|218.62|216.7|218.62|216.7|218.47|216.55|0
1646142010000|2022-03-01 13:40:10|218.39|216.47|218.47|216.55|218.62|216.7|218.39|216.47|0
1646142020000|2022-03-01 13:40:20|218.62|216.7|219.86|217.94|219.86|217.94|218.47|216.55|0
1646142030000|2022-03-01 13:40:30|220.01|218.09|219.86|217.94|220.17|218.25|219.86|217.94|0
1646142040000|2022-03-01 13:40:40|220.01|218.09|219.7|217.78|220.01|218.09|219.7|217.78|0
1646142050000|2022-03-01 13:40:50|219.78|217.86|219.24|217.32|219.78|217.86|219.09|217.17|0
1646142060000|2022-03-01 13:41:00|219.39|217.47|218.78|216.86|219.39|217.47|218.78|216.86|0
1646142070000|2022-03-01 13:41:10|218.7|216.78|219.47|217.55|219.7|217.78|218.7|216.78|0
1646142080000|2022-03-01 13:41:20|219.39|217.47|218.93|217.01|219.39|217.47|218.78|216.86|0
1646142090000|2022-03-01 13:41:30|219.39|217.47|219.24|217.32|219.62|217.7|219.24|217.32|0
1646142100000|2022-03-01 13:41:40|219.09|217.17|219.31|217.39|219.31|217.39|219.08|217.16|0
1646142110000|2022-03-01 13:41:50|219.39|217.47|219.24|217.32|219.39|217.47|219.24|217.32|0
1646142120000|2022-03-01 13:42:00|219.39|217.47|219.86|217.94|219.86|217.94|219.39|217.47|0
1646142130000|2022-03-01 13:42:10|219.24|217.32|219.16|217.24|219.24|217.32|219.16|217.24|0
1646142140000|2022-03-01 13:42:20|219.31|217.39|219.86|217.94|219.86|217.94|219.24|217.32|0
1646142150000|2022-03-01 13:42:30|219.47|217.55|219.55|217.63|219.62|217.7|219.47|217.55|0
1646142160000|2022-03-01 13:42:40|219.47|217.55|219.55|217.63|219.55|217.63|219.47|217.55|0
1646142170000|2022-03-01 13:42:50|219.24|217.32|219.7|217.78|219.7|217.78|219.24|217.32|0
1646142180000|2022-03-01 13:43:00|219.47|217.55|219.7|217.78|219.7|217.78|219.47|217.55|0
1646142190000|2022-03-01 13:43:10|219.47|217.55|219.55|217.63|219.78|217.86|219.47|217.55|0
1646142200000|2022-03-01 13:43:20|219.7|217.78|220.01|218.09|220.01|218.09|219.7|217.78|0
1646142210000|2022-03-01 13:43:30|219.86|217.94|219.93|218.01|219.93|218.01|219.86|217.94|0
1646142220000|2022-03-01 13:43:40|219.86|217.94|220.24|218.32|220.24|218.32|219.86|217.94|0
1646142230000|2022-03-01 13:43:50|220.16|218.24|219.62|217.7|220.24|218.32|219.62|217.7|0
1646142240000|2022-03-01 13:44:00|219.85|217.93|219.85|217.93|220.01|218.09|219.85|217.93|0
1646142250000|2022-03-01 13:44:10|219.77|217.85|219.7|217.78|219.77|217.85|219.7|217.78|0
1646142260000|2022-03-01 13:44:20|219.55|217.63|219.16|217.24|219.55|217.63|219.16|217.24|0
1646142270000|2022-03-01 13:44:30|219.31|217.39|219.31|217.39|219.31|217.39|219.08|217.16|0
1646142280000|2022-03-01 13:44:40|219.24|217.32|220.32|218.4|220.32|218.4|219.24|217.32|0
1646142290000|2022-03-01 13:44:50|220.47|218.55|220.7|218.78|220.78|218.86|220.47|218.55|0
1646142300000|2022-03-01 13:45:00|221.01|219.09|220.63|218.71|221.01|219.09|219.85|217.93|0
1646142310000|2022-03-01 13:45:10|220.78|218.86|220.63|218.71|220.78|218.86|220.63|218.71|0
1646142320000|2022-03-01 13:45:20|220.16|218.24|220.78|218.86|220.78|218.86|220.16|218.24|0
1646142330000|2022-03-01 13:45:30|220.94|219.02|220.78|218.86|221.01|219.09|220.78|218.86|0
1646142340000|2022-03-01 13:45:40|220.47|218.55|220.32|218.4|220.63|218.71|220.32|218.4|0
1646142350000|2022-03-01 13:45:50|220.24|218.32|220.47|218.55|220.63|218.71|220.16|218.24|0
1646142360000|2022-03-01 13:46:00|220.16|218.24|220.32|218.4|220.32|218.4|220.16|218.24|0
1646142370000|2022-03-01 13:46:10|220.01|218.09|219.85|217.93|220.01|218.09|219.62|217.7|0
1646142380000|2022-03-01 13:46:20|219.39|217.47|219.39|217.47|219.39|217.47|219.39|217.47|0
1646142390000|2022-03-01 13:46:30|219.23|217.31|218.77|216.85|219.23|217.31|218.62|216.7|0
1646142400000|2022-03-01 13:46:40|218.92|217|218.69|216.77|218.92|217|218.62|216.7|0
1646142410000|2022-03-01 13:46:50|218.84|216.92|218.77|216.85|218.92|217|218.77|216.85|0
1646142430000|2022-03-01 13:47:10|218.92|217|219.54|217.62|219.54|217.62|218.92|217|0
1646142440000|2022-03-01 13:47:20|219.77|217.85|219.08|217.16|219.77|217.85|219.08|217.16|0
1646142450000|2022-03-01 13:47:30|219.23|217.31|219.08|217.16|219.39|217.47|219.08|217.16|0
1646142460000|2022-03-01 13:47:40|219.23|217.31|219.54|217.62|219.54|217.62|219.23|217.31|0
1646142470000|2022-03-01 13:47:50|219.39|217.47|219.54|217.62|219.54|217.62|219.39|217.47|0
1646142480000|2022-03-01 13:48:00|219.85|217.93|220.16|218.24|220.16|218.24|219.7|217.78|0
1646142490000|2022-03-01 13:48:10|220.47|218.55|220.93|219.01|220.93|219.01|220.47|218.55|0
1646142500000|2022-03-01 13:48:20|220.78|218.86|221.71|219.79|221.71|219.79|220.78|218.86|0
1646142510000|2022-03-01 13:48:30|221.55|219.63|221.63|219.71|221.63|219.71|221.47|219.55|0
1646142520000|2022-03-01 13:48:40|221.55|219.63|221.55|219.63|221.55|219.63|221.4|219.48|0
1646142530000|2022-03-01 13:48:50|221.71|219.79|221.86|219.94|221.86|219.94|221.71|219.79|0
1646142540000|2022-03-01 13:49:00|221.63|219.71|221.55|219.63|221.63|219.71|221.4|219.48|0
1646142550000|2022-03-01 13:49:10|221.71|219.79|221.55|219.63|221.86|219.94|221.55|219.63|0
1646142560000|2022-03-01 13:49:20|221.71|219.79|222.02|220.1|222.02|220.1|221.71|219.79|0
1646142570000|2022-03-01 13:49:30|222.17|220.25|222.17|220.25|222.33|220.41|222.17|220.25|0
1646142580000|2022-03-01 13:49:40|222.02|220.1|222.02|220.1|222.02|220.1|221.86|219.94|0
1646142590000|2022-03-01 13:49:50|222.48|220.56|222.33|220.41|222.48|220.56|222.33|220.41|0
1646142600000|2022-03-01 13:50:00|222.17|220.25|221.71|219.79|222.17|220.25|221.71|219.79|0
1646142610000|2022-03-01 13:50:10|221.4|219.48|221.24|219.32|221.4|219.48|221.16|219.24|0
1646142620000|2022-03-01 13:50:20|221.09|219.17|221.24|219.32|221.24|219.32|221.09|219.17|0
1646142630000|2022-03-01 13:50:30|221.4|219.48|222.25|220.33|222.25|220.33|221.4|219.48|0
1646142640000|2022-03-01 13:50:40|222.48|220.56|222.25|220.33|222.48|220.56|222.17|220.25|0
1646142650000|2022-03-01 13:50:50|222.64|220.72|222.95|221.03|222.95|221.03|222.64|220.72|0
1646142660000|2022-03-01 13:51:00|222.79|220.87|222.79|220.87|223.26|221.34|222.79|220.87|0
1646142670000|2022-03-01 13:51:10|222.64|220.72|222.79|220.87|222.79|220.87|222.48|220.56|0
1646142680000|2022-03-01 13:51:20|222.64|220.72|222.48|220.56|222.64|220.72|222.48|220.56|0
1646142690000|2022-03-01 13:51:30|222.79|220.87|222.48|220.56|222.95|221.03|222.48|220.56|0
1646142700000|2022-03-01 13:51:40|222.64|220.72|222.25|220.33|222.64|220.72|222.25|220.33|0
1646142710000|2022-03-01 13:51:50|222.86|220.94|221.87|219.95|223.48|221.56|221.87|219.95|0
1646142720000|2022-03-01 13:52:00|222.18|220.26|222.02|220.1|222.18|220.26|221.87|219.95|0
1646142730000|2022-03-01 13:52:10|221.87|219.95|222.02|220.1|222.02|220.1|221.71|219.79|0
1646142740000|2022-03-01 13:52:20|221.87|219.95|221.87|219.95|221.87|219.95|221.71|219.79|0
1646142750000|2022-03-01 13:52:30|222.18|220.26|222.18|220.26|222.18|220.26|222.02|220.1|0
1646142760000|2022-03-01 13:52:40|222.33|220.41|221.6|219.68|222.33|220.41|221.6|219.68|0
1646142770000|2022-03-01 13:52:50|221.76|219.84|221.91|219.99|221.91|219.99|221.6|219.68|0
1646142780000|2022-03-01 13:53:00|221.6|219.68|222.07|220.15|222.07|220.15|221.6|219.68|0
1646142790000|2022-03-01 13:53:10|222.38|220.46|222.54|220.62|222.54|220.62|222.38|220.46|0
1646142800000|2022-03-01 13:53:20|222.69|220.77|223.16|221.24|223.16|221.24|222.54|220.62|0
1646142810000|2022-03-01 13:53:30|222.92|221|223.47|221.55|223.63|221.71|222.92|221|0
1646142820000|2022-03-01 13:53:40|223.79|221.87|223.63|221.71|223.79|221.87|223.47|221.55|0
1646142830000|2022-03-01 13:53:50|223.79|221.87|223.32|221.4|223.79|221.87|223.32|221.4|0
1646142840000|2022-03-01 13:54:00|223.47|221.55|223.47|221.55|223.63|221.71|223.47|221.55|0
1646142850000|2022-03-01 13:54:10|223.32|221.4|223.16|221.24|223.32|221.4|223.16|221.24|0
1646142860000|2022-03-01 13:54:20|223|221.08|223|221.08|223|221.08|222.85|220.93|0
1646142870000|2022-03-01 13:54:30|222.85|220.93|223.39|221.47|223.39|221.47|222.85|220.93|0
1646142880000|2022-03-01 13:54:40|223.79|221.87|223.94|222.02|224.1|222.18|223.79|221.87|0
1646142890000|2022-03-01 13:54:50|223.79|221.87|224.26|222.34|224.26|222.34|223.63|221.71|0
1646142900000|2022-03-01 13:55:00|224.1|222.18|224.73|222.81|224.73|222.81|224.1|222.18|0
1646142910000|2022-03-01 13:55:10|224.88|222.96|224.1|222.18|224.88|222.96|224.1|222.18|0
1646142920000|2022-03-01 13:55:20|224.25|222.33|224.1|222.18|224.25|222.33|223.94|222.02|0
1646142930000|2022-03-01 13:55:30|224.25|222.33|224.17|222.25|224.41|222.49|224.1|222.18|0
1646142940000|2022-03-01 13:55:40|224.1|222.18|224.33|222.41|224.41|222.49|224.1|222.18|0
1646142950000|2022-03-01 13:55:50|224.41|222.49|224.88|222.96|224.88|222.96|224.41|222.49|0
1646142960000|2022-03-01 13:56:00|224.72|222.8|224.96|223.04|225.35|223.43|224.72|222.8|0
1646142970000|2022-03-01 13:56:10|224.88|222.96|225.19|223.27|225.19|223.27|224.88|222.96|0
1646142980000|2022-03-01 13:56:20|225.04|223.12|224.49|222.57|225.04|223.12|224.49|222.57|0
1646142990000|2022-03-01 13:56:30|224.57|222.65|224.41|222.49|224.8|222.88|224.41|222.49|0
1646143000000|2022-03-01 13:56:40|224.25|222.33|224.41|222.49|224.41|222.49|224.25|222.33|0
1646143010000|2022-03-01 13:56:50|224.25|222.33|224.48|222.56|224.48|222.56|224.25|222.33|0
1646143020000|2022-03-01 13:57:00|224.41|222.49|223.94|222.02|224.41|222.49|223.94|222.02|0
1646143030000|2022-03-01 13:57:10|224.25|222.33|224.1|222.18|224.41|222.49|224.1|222.18|0
1646143040000|2022-03-01 13:57:20|224.41|222.49|224.25|222.33|224.57|222.65|224.25|222.33|0
1646143050000|2022-03-01 13:57:30|224.41|222.49|224.72|222.8|224.72|222.8|224.1|222.18|0
1646143060000|2022-03-01 13:57:40|224.88|222.96|224.95|223.03|225.04|223.12|224.88|222.96|0
1646143070000|2022-03-01 13:57:50|224.25|222.33|224.09|222.17|224.33|222.41|224.09|222.17|0
1646143080000|2022-03-01 13:58:00|224.17|222.25|223.78|221.86|224.25|222.33|223.78|221.86|0
1646143090000|2022-03-01 13:58:10|223.39|221.47|222.69|220.77|223.39|221.47|222.69|220.77|0
1646143100000|2022-03-01 13:58:20|222.84|220.92|222.84|220.92|222.84|220.92|222.84|220.92|0
1646143110000|2022-03-01 13:58:30|222.69|220.77|222.37|220.45|222.69|220.77|222.37|220.45|0
1646143120000|2022-03-01 13:58:40|222.22|220.3|222.53|220.61|222.53|220.61|222.14|220.22|0
1646143130000|2022-03-01 13:58:50|222.37|220.45|222.45|220.53|222.45|220.53|222.29|220.37|0
1646143140000|2022-03-01 13:59:00|222.22|220.3|221.44|219.52|222.22|220.3|221.44|219.52|0
1646143150000|2022-03-01 13:59:10|221.13|219.21|220.82|218.9|221.28|219.36|220.82|218.9|0
1646143160000|2022-03-01 13:59:20|221.59|219.67|220.97|219.05|221.59|219.67|220.97|219.05|0
1646143170000|2022-03-01 13:59:30|221.13|219.21|221.59|219.67|221.59|219.67|221.13|219.21|0
1646143180000|2022-03-01 13:59:40|221.28|219.36|221.13|219.21|221.44|219.52|221.13|219.21|0
1646143190000|2022-03-01 13:59:50|220.82|218.9|220.82|218.9|220.97|219.05|220.66|218.74|0
1646143200000|2022-03-01 14:00:00|221.13|219.21|220.97|219.05|221.13|219.21|220.81|218.89|0
1646143210000|2022-03-01 14:00:10|221.28|219.36|220.97|219.05|221.28|219.36|220.81|218.89|0
1646143220000|2022-03-01 14:00:20|220.81|218.89|221.36|219.44|221.36|219.44|220.81|218.89|0
1646143230000|2022-03-01 14:00:30|221.44|219.52|221.75|219.83|221.75|219.83|221.28|219.36|0
1646143240000|2022-03-01 14:00:40|221.59|219.67|220.66|218.74|221.59|219.67|220.66|218.74|0
1646143250000|2022-03-01 14:00:50|220.5|218.58|220.42|218.5|220.81|218.89|220.42|218.5|0
1646143260000|2022-03-01 14:01:00|220.66|218.74|220.81|218.89|220.81|218.89|220.19|218.27|0
1646143270000|2022-03-01 14:01:10|220.5|218.58|221.04|219.12|221.04|219.12|220.5|218.58|0
1646143280000|2022-03-01 14:01:20|220.97|219.05|221.12|219.2|221.12|219.2|220.97|219.05|0
1646143290000|2022-03-01 14:01:30|221.44|219.52|221.44|219.52|221.75|219.83|221.44|219.52|0
1646143300000|2022-03-01 14:01:40|221.12|219.2|220.81|218.89|221.12|219.2|220.81|218.89|0
1646143310000|2022-03-01 14:01:50|220.97|219.05|220.81|218.89|220.97|219.05|220.66|218.74|0
1646143320000|2022-03-01 14:02:00|220.66|218.74|220.5|218.58|220.81|218.89|220.5|218.58|0
1646143330000|2022-03-01 14:02:10|220.66|218.74|220.81|218.89|221.12|219.2|220.66|218.74|0
1646143340000|2022-03-01 14:02:20|220.66|218.74|220.97|219.05|220.97|219.05|220.66|218.74|0
1646143350000|2022-03-01 14:02:30|220.81|218.89|220.66|218.74|220.81|218.89|220.5|218.58|0
1646143360000|2022-03-01 14:02:40|220.42|218.5|220.81|218.89|220.81|218.89|220.35|218.43|0
1646143370000|2022-03-01 14:02:50|220.73|218.81|220.81|218.89|220.97|219.05|220.73|218.81|0
1646143380000|2022-03-01 14:03:00|220.97|219.05|220.35|218.43|220.97|219.05|220.35|218.43|0
1646143390000|2022-03-01 14:03:10|220.34|218.42|220.66|218.74|220.66|218.74|220.34|218.42|0
1646143400000|2022-03-01 14:03:20|220.19|218.27|220.03|218.11|220.26|218.34|220.03|218.11|0
1646143410000|2022-03-01 14:03:30|220.19|218.27|220.03|218.11|220.19|218.27|219.88|217.96|0
1646143420000|2022-03-01 14:03:40|219.72|217.8|219.88|217.96|219.88|217.96|219.72|217.8|0
1646143430000|2022-03-01 14:03:50|219.72|217.8|219.41|217.49|219.72|217.8|219.41|217.49|0
1646143440000|2022-03-01 14:04:00|219.1|217.18|218.48|216.56|219.1|217.18|218.48|216.56|0
1646143450000|2022-03-01 14:04:10|218.64|216.72|218.48|216.56|218.64|216.72|218.33|216.41|0
1646143460000|2022-03-01 14:04:20|218.56|216.64|218.95|217.03|218.95|217.03|218.56|216.64|0
1646143470000|2022-03-01 14:04:30|219.1|217.18|218.79|216.87|219.26|217.34|218.79|216.87|0
1646143480000|2022-03-01 14:04:40|218.95|217.03|218.64|216.72|218.95|217.03|218.48|216.56|0
1646143490000|2022-03-01 14:04:50|218.79|216.87|218.79|216.87|219.1|217.18|218.79|216.87|0
1646143500000|2022-03-01 14:05:00|218.95|217.03|219.1|217.18|219.1|217.18|218.95|217.03|0
1646143510000|2022-03-01 14:05:10|218.95|217.03|219.1|217.18|219.26|217.34|218.95|217.03|0
1646143520000|2022-03-01 14:05:20|218.95|217.03|218.95|217.03|218.95|217.03|218.79|216.87|0
1646143530000|2022-03-01 14:05:30|219.1|217.18|218.95|217.03|219.1|217.18|218.79|216.87|0
1646143540000|2022-03-01 14:05:40|218.79|216.87|219.1|217.18|219.1|217.18|218.79|216.87|0
1646143550000|2022-03-01 14:05:50|218.95|217.03|218.79|216.87|218.95|217.03|218.79|216.87|0
1646143560000|2022-03-01 14:06:00|218.95|217.03|218.79|216.87|219.02|217.1|218.79|216.87|0
1646143570000|2022-03-01 14:06:10|218.95|217.03|218.95|217.03|219.1|217.18|218.95|217.03|0
1646143580000|2022-03-01 14:06:20|218.87|216.95|219.1|217.18|219.1|217.18|218.79|216.87|0
1646143590000|2022-03-01 14:06:30|219.26|217.34|218.95|217.03|219.26|217.34|218.79|216.87|0
1646143610000|2022-03-01 14:06:50|219.1|217.18|219.25|217.33|219.25|217.33|219.1|217.18|0
1646143620000|2022-03-01 14:07:00|219.1|217.18|219.25|217.33|219.25|217.33|219.1|217.18|0
1646143630000|2022-03-01 14:07:10|219.1|217.18|219.64|217.72|219.64|217.72|219.1|217.18|0
1646143640000|2022-03-01 14:07:20|219.87|217.95|220.18|218.26|220.18|218.26|219.87|217.95|0
1646143650000|2022-03-01 14:07:30|220.03|218.11|220.34|218.42|220.34|218.42|220.03|218.11|0
1646143660000|2022-03-01 14:07:40|220.57|218.65|220.81|218.89|220.81|218.89|220.26|218.34|0
1646143670000|2022-03-01 14:07:50|220.96|219.04|221.12|219.2|221.12|219.2|220.96|219.04|0
1646143680000|2022-03-01 14:08:00|220.96|219.04|220.81|218.89|220.96|219.04|220.72|218.8|0
1646143690000|2022-03-01 14:08:10|220.49|218.57|220.49|218.57|220.49|218.57|220.49|218.57|0
1646143710000|2022-03-01 14:08:30|220.65|218.73|220.8|218.88|220.8|218.88|220.65|218.73|0
1646143720000|2022-03-01 14:08:40|220.65|218.73|220.65|218.73|220.65|218.73|220.49|218.57|0
1646143730000|2022-03-01 14:08:50|220.49|218.57|220.49|218.57|220.49|218.57|220.49|218.57|0
1646143740000|2022-03-01 14:09:00|220.18|218.26|219.72|217.8|220.18|218.26|219.72|217.8|0
1646143750000|2022-03-01 14:09:10|219.56|217.64|219.56|217.64|219.56|217.64|219.41|217.49|0
1646143760000|2022-03-01 14:09:20|219.72|217.8|219.25|217.33|219.72|217.8|219.25|217.33|0
1646143770000|2022-03-01 14:09:30|219.41|217.49|219.25|217.33|219.41|217.49|219.25|217.33|0
1646143780000|2022-03-01 14:09:40|219.41|217.49|219.33|217.41|219.41|217.49|219.25|217.33|0
1646143790000|2022-03-01 14:09:50|219.56|217.64|219.25|217.33|219.56|217.64|219.25|217.33|0
1646143800000|2022-03-01 14:10:00|219.56|217.64|219.56|217.64|219.56|217.64|219.41|217.49|0
1646143810000|2022-03-01 14:10:10|219.72|217.8|219.72|217.8|219.72|217.8|219.56|217.64|0
1646143820000|2022-03-01 14:10:20|219.41|217.49|219.56|217.64|219.72|217.8|219.41|217.49|0
1646143830000|2022-03-01 14:10:30|219.41|217.49|219.41|217.49|219.41|217.49|219.41|217.49|0
1646143840000|2022-03-01 14:10:40|219.1|217.18|219.1|217.18|219.25|217.33|219.1|217.18|0
1646143850000|2022-03-01 14:10:50|218.94|217.02|218.63|216.71|218.94|217.02|218.63|216.71|0
1646143860000|2022-03-01 14:11:00|218.79|216.87|218.79|216.87|218.79|216.87|218.63|216.71|0
1646143870000|2022-03-01 14:11:10|218.94|217.02|218.94|217.02|218.94|217.02|218.94|217.02|0
1646143880000|2022-03-01 14:11:20|218.7|216.78|218.63|216.71|218.78|216.86|218.63|216.71|0
1646143890000|2022-03-01 14:11:30|218.32|216.4|218.48|216.56|218.63|216.71|218.32|216.4|0
1646143900000|2022-03-01 14:11:40|218.32|216.4|218.17|216.25|218.32|216.4|218.17|216.25|0
1646143910000|2022-03-01 14:11:50|218.32|216.4|219.09|217.17|219.09|217.17|218.32|216.4|0
1646143920000|2022-03-01 14:12:00|219.01|217.09|219.09|217.17|219.09|217.17|218.94|217.02|0
1646143930000|2022-03-01 14:12:10|218.94|217.02|219.09|217.17|219.25|217.33|218.94|217.02|0
1646143940000|2022-03-01 14:12:20|219.25|217.33|219.4|217.48|219.4|217.48|219.25|217.33|0
1646143950000|2022-03-01 14:12:30|219.17|217.25|219.25|217.33|219.25|217.33|219.17|217.25|0
1646143960000|2022-03-01 14:12:40|219.09|217.17|219.25|217.33|219.25|217.33|219.09|217.17|0
1646143970000|2022-03-01 14:12:50|219.56|217.64|219.4|217.48|219.56|217.64|219.4|217.48|0
1646143980000|2022-03-01 14:13:00|219.25|217.33|219.25|217.33|219.56|217.64|219.25|217.33|0
1646143990000|2022-03-01 14:13:10|219.09|217.17|218.94|217.02|219.09|217.17|218.94|217.02|0
1646144000000|2022-03-01 14:13:20|218.78|216.86|218.16|216.24|218.78|216.86|218.16|216.24|0
1646144010000|2022-03-01 14:13:30|218.32|216.4|218.32|216.4|218.32|216.4|218.32|216.4|0
1646144020000|2022-03-01 14:13:40|218.47|216.55|218.32|216.4|218.47|216.55|218.32|216.4|0
1646144030000|2022-03-01 14:13:50|218.39|216.47|218.16|216.24|218.47|216.55|218.16|216.24|0
1646144050000|2022-03-01 14:14:10|218.32|216.4|218.32|216.4|218.47|216.55|218.32|216.4|0
1646144060000|2022-03-01 14:14:20|218.16|216.24|217.7|215.78|218.16|216.24|217.55|215.63|0
1646144070000|2022-03-01 14:14:30|217.55|215.63|217.7|215.78|217.7|215.78|217.55|215.63|0
1646144080000|2022-03-01 14:14:40|217.85|215.93|218.63|216.71|218.63|216.71|217.85|215.93|0
1646144090000|2022-03-01 14:14:50|218.78|216.86|218.32|216.4|218.78|216.86|218.32|216.4|0
1646144100000|2022-03-01 14:15:00|218.55|216.63|218.47|216.55|218.63|216.71|218.47|216.55|0
1646144110000|2022-03-01 14:15:10|218.7|216.78|218.78|216.86|218.78|216.86|218.32|216.4|0
1646144120000|2022-03-01 14:15:20|218.93|217.01|219.24|217.32|219.24|217.32|218.93|217.01|0
1646144130000|2022-03-01 14:15:30|219.4|217.48|220.02|218.1|220.02|218.1|219.4|217.48|0
1646144140000|2022-03-01 14:15:40|220.17|218.25|220.17|218.25|220.25|218.33|220.02|218.1|0
1646144150000|2022-03-01 14:15:50|220.02|218.1|220.17|218.25|220.17|218.25|220.02|218.1|0
1646144160000|2022-03-01 14:16:00|220.02|218.1|219.86|217.94|220.17|218.25|219.86|217.94|0
1646144170000|2022-03-01 14:16:10|219.55|217.63|219.24|217.32|219.55|217.63|219.24|217.32|0
1646144180000|2022-03-01 14:16:20|219.01|217.09|218.93|217.01|219.01|217.09|218.78|216.86|0
1646144190000|2022-03-01 14:16:30|218.62|216.7|218.62|216.7|218.78|216.86|218.62|216.7|0
1646144200000|2022-03-01 14:16:40|218.47|216.55|218.78|216.86|218.78|216.86|218.47|216.55|0
1646144210000|2022-03-01 14:16:50|218.93|217.01|218.78|216.86|218.93|217.01|218.78|216.86|0
1646144220000|2022-03-01 14:17:00|218.62|216.7|218.78|216.86|218.78|216.86|218.62|216.7|0
1646144230000|2022-03-01 14:17:10|218.93|217.01|219.55|217.63|219.55|217.63|218.93|217.01|0
1646144240000|2022-03-01 14:17:20|219.4|217.48|219.09|217.17|219.4|217.48|219.09|217.17|0
1646144250000|2022-03-01 14:17:30|218.93|217.01|218.62|216.7|218.93|217.01|218.62|216.7|0
1646144260000|2022-03-01 14:17:40|218.78|216.86|218.31|216.39|218.78|216.86|218.31|216.39|0
1646144270000|2022-03-01 14:17:50|218.16|216.24|217.85|215.93|218.16|216.24|217.85|215.93|0
1646144280000|2022-03-01 14:18:00|218.16|216.24|218|216.08|218.16|216.24|218|216.08|0
1646144290000|2022-03-01 14:18:10|217.92|216|218|216.08|218|216.08|217.92|216|0
1646144300000|2022-03-01 14:18:20|218.16|216.24|218.47|216.55|218.47|216.55|218.16|216.24|0
1646144310000|2022-03-01 14:18:30|218.16|216.24|218.62|216.7|218.78|216.86|218.16|216.24|0
1646144320000|2022-03-01 14:18:40|219.09|217.17|218.85|216.93|219.09|217.17|218.78|216.86|0
1646144330000|2022-03-01 14:18:50|218.47|216.55|218.16|216.24|218.47|216.55|218.16|216.24|0
1646144340000|2022-03-01 14:19:00|218|216.08|218.08|216.16|218.16|216.24|217.92|216|0
1646144350000|2022-03-01 14:19:10|218.16|216.24|218.16|216.24|218.23|216.31|218.16|216.24|0
1646144360000|2022-03-01 14:19:20|218|216.08|218.08|216.16|218.08|216.16|218|216.08|0
1646144370000|2022-03-01 14:19:30|218|216.08|218.16|216.24|218.16|216.24|218|216.08|0
1646144380000|2022-03-01 14:19:40|218|216.08|218|216.08|218|216.08|218|216.08|0
1646144390000|2022-03-01 14:19:50|218.16|216.24|217.69|215.77|218.16|216.24|217.69|215.77|0
1646144400000|2022-03-01 14:20:00|218|216.08|218.31|216.39|218.31|216.39|218|216.08|0
1646144410000|2022-03-01 14:20:10|218.54|216.62|218.16|216.24|218.54|216.62|218|216.08|0
1646144420000|2022-03-01 14:20:20|217.85|215.93|218|216.08|218|216.08|217.85|215.93|0
1646144430000|2022-03-01 14:20:30|217.69|215.77|218.31|216.39|218.31|216.39|217.69|215.77|0
1646144440000|2022-03-01 14:20:40|218.38|216.46|218.31|216.39|218.38|216.46|218.16|216.24|0
1646144450000|2022-03-01 14:20:50|218|216.08|218|216.08|218|216.08|218|216.08|0
1646144460000|2022-03-01 14:21:00|218.15|216.23|218.23|216.31|218.31|216.39|218.15|216.23|0
1646144470000|2022-03-01 14:21:10|218.15|216.23|218.15|216.23|218.15|216.23|218.15|216.23|0
1646144480000|2022-03-01 14:21:20|218.31|216.39|218.62|216.7|218.62|216.7|218.15|216.23|0
1646144490000|2022-03-01 14:21:30|218.69|216.77|218.77|216.85|218.77|216.85|218.69|216.77|0
1646144500000|2022-03-01 14:21:40|218.46|216.54|218.62|216.7|218.62|216.7|218.46|216.54|0
1646144510000|2022-03-01 14:21:50|218.46|216.54|218.15|216.23|218.46|216.54|218|216.08|0
1646144520000|2022-03-01 14:22:00|218|216.08|218.46|216.54|218.46|216.54|218|216.08|0
1646144530000|2022-03-01 14:22:10|218.38|216.46|218.31|216.39|218.38|216.46|218.15|216.23|0
1646144540000|2022-03-01 14:22:20|218.38|216.46|218.31|216.39|218.38|216.46|218.31|216.39|0
1646144550000|2022-03-01 14:22:30|218.15|216.23|218.62|216.7|218.62|216.7|218.15|216.23|0
1646144560000|2022-03-01 14:22:40|218.77|216.85|219.24|217.32|219.24|217.32|218.77|216.85|0
1646144570000|2022-03-01 14:22:50|219.39|217.47|219.31|217.39|219.39|217.47|219.24|217.32|0
1646144580000|2022-03-01 14:23:00|219.24|217.32|219.54|217.62|219.54|217.62|219.23|217.31|0
1646144590000|2022-03-01 14:23:10|219.62|217.7|219.39|217.47|219.62|217.7|219.39|217.47|0
1646144600000|2022-03-01 14:23:20|219.54|217.62|219.85|217.93|219.85|217.93|219.54|217.62|0
1646144610000|2022-03-01 14:23:30|220.01|218.09|219.85|217.93|220.01|218.09|219.85|217.93|0
1646144620000|2022-03-01 14:23:40|219.54|217.62|219.54|217.62|219.7|217.78|219.54|217.62|0
1646144630000|2022-03-01 14:23:50|219.39|217.47|219.23|217.31|219.39|217.47|219.23|217.31|0
1646144640000|2022-03-01 14:24:00|219.46|217.54|218.92|217|219.46|217.54|218.92|217|0
1646144650000|2022-03-01 14:24:10|218.77|216.85|218.61|216.69|218.92|217|218.61|216.69|0
1646144660000|2022-03-01 14:24:20|218.46|216.54|218.61|216.69|218.61|216.69|218.46|216.54|0
1646144670000|2022-03-01 14:24:30|218.69|216.77|218.77|216.85|218.77|216.85|218.61|216.69|0
1646144680000|2022-03-01 14:24:40|218.92|217|219.23|217.31|219.23|217.31|218.92|217|0
1646144690000|2022-03-01 14:24:50|219.39|217.47|219.23|217.31|219.39|217.47|219.23|217.31|0
1646144700000|2022-03-01 14:25:00|219.39|217.47|219.7|217.78|219.85|217.93|219.39|217.47|0
1646144710000|2022-03-01 14:25:10|219.85|217.93|219.7|217.78|219.85|217.93|219.62|217.7|0
1646144720000|2022-03-01 14:25:20|219.93|218.01|220.47|218.55|220.47|218.55|219.93|218.01|0
1646144730000|2022-03-01 14:25:30|220.63|218.71|220.94|219.02|220.94|219.02|220.63|218.71|0
1646144740000|2022-03-01 14:25:40|220.78|218.86|220.78|218.86|220.78|218.86|220.63|218.71|0
1646144750000|2022-03-01 14:25:50|220.63|218.71|220.94|219.02|220.94|219.02|220.63|218.71|0
1646144760000|2022-03-01 14:26:00|220.78|218.86|220.63|218.71|220.78|218.86|220.63|218.71|0
1646144770000|2022-03-01 14:26:10|220.47|218.55|220.47|218.55|220.47|218.55|220.47|218.55|0
1646144780000|2022-03-01 14:26:20|220.32|218.4|220.32|218.4|220.47|218.55|220.32|218.4|0
1646144790000|2022-03-01 14:26:30|220.39|218.47|220.39|218.47|220.63|218.71|220.39|218.47|0
1646144800000|2022-03-01 14:26:40|220.32|218.4|220.32|218.4|220.39|218.47|220.32|218.4|0
1646144810000|2022-03-01 14:26:50|220.16|218.24|220.16|218.24|220.32|218.4|220.16|218.24|0
1646144820000|2022-03-01 14:27:00|220.23|218.31|220.32|218.4|220.47|218.55|220.23|218.31|0
1646144830000|2022-03-01 14:27:10|220.63|218.71|222.34|220.42|222.34|220.42|220.63|218.71|0
1646144840000|2022-03-01 14:27:20|222.18|220.26|222.49|220.57|222.49|220.57|222.18|220.26|0
1646144850000|2022-03-01 14:27:30|222.65|220.73|222.65|220.73|222.81|220.89|222.65|220.73|0
1646144870000|2022-03-01 14:27:50|222.73|220.81|222.49|220.57|222.73|220.81|222.49|220.57|0
1646144880000|2022-03-01 14:28:00|222.03|220.11|221.25|219.33|222.03|220.11|221.25|219.33|0
1646144890000|2022-03-01 14:28:10|220.94|219.02|220.78|218.86|221.09|219.17|220.78|218.86|0
1646144900000|2022-03-01 14:28:20|220.7|218.78|220.62|218.7|220.78|218.86|220.62|218.7|0
1646144910000|2022-03-01 14:28:30|220.94|219.02|220.78|218.86|220.94|219.02|220.78|218.86|0
1646144920000|2022-03-01 14:28:40|220.54|218.62|220.39|218.47|220.62|218.7|220.39|218.47|0
1646144930000|2022-03-01 14:28:50|220.47|218.55|220.78|218.86|220.78|218.86|220.47|218.55|0
1646144940000|2022-03-01 14:29:00|220.62|218.7|220.16|218.24|220.62|218.7|220.16|218.24|0
1646144950000|2022-03-01 14:29:10|220|218.08|219.85|217.93|220|218.08|219.69|217.77|0
1646144960000|2022-03-01 14:29:20|219.92|218|219.69|217.77|219.92|218|219.69|217.77|0
1646144970000|2022-03-01 14:29:30|219.92|218|219.85|217.93|219.92|218|219.85|217.93|0
1646144980000|2022-03-01 14:29:40|220.16|218.24|219.69|217.77|220.23|218.31|219.69|217.77|0
1646144990000|2022-03-01 14:29:50|219.38|217.46|217.83|215.91|219.54|217.62|217.83|215.91|0
1646145000000|2022-03-01 14:30:00|217.99|216.07|220.16|218.24|220.16|218.24|217.99|216.07|0
1646145010000|2022-03-01 14:30:10|220.78|218.86|221.24|219.32|221.47|219.55|220.78|218.86|0
1646145020000|2022-03-01 14:30:20|221.87|219.95|221.24|219.32|222.34|220.42|221.24|219.32|0
1646145030000|2022-03-01 14:30:30|221.56|219.64|220.62|218.7|221.56|219.64|220.62|218.7|0
1646145040000|2022-03-01 14:30:40|220.93|219.01|221.87|219.95|221.87|219.95|220.93|219.01|0
1646145050000|2022-03-01 14:30:50|222.18|220.26|223.27|221.35|223.43|221.51|222.18|220.26|0
1646145060000|2022-03-01 14:31:00|223.43|221.51|223.27|221.35|223.43|221.51|222.96|221.04|0
1646145070000|2022-03-01 14:31:10|223.43|221.51|223.58|221.66|223.74|221.82|223.43|221.51|0
1646145080000|2022-03-01 14:31:20|224.05|222.13|224.21|222.29|224.21|222.29|223.9|221.98|0
1646145090000|2022-03-01 14:31:30|224.05|222.13|223.9|221.98|224.05|222.13|223.11|221.19|0
1646145100000|2022-03-01 14:31:40|223.43|221.51|222.96|221.04|223.43|221.51|222.65|220.73|0
1646145110000|2022-03-01 14:31:50|222.65|220.73|221.71|219.79|222.65|220.73|221.71|219.79|0
1646145120000|2022-03-01 14:32:00|221.4|219.48|219.84|217.92|221.4|219.48|219.84|217.92|0
1646145130000|2022-03-01 14:32:10|219.38|217.46|219.69|217.77|220.07|218.15|219.38|217.46|0
1646145140000|2022-03-01 14:32:20|220.31|218.39|220.31|218.39|220.31|218.39|220.31|218.39|0
1646145150000|2022-03-01 14:32:30|218.91|216.99|219.07|217.15|219.07|217.15|218.6|216.68|0
1646145160000|2022-03-01 14:32:40|218.6|216.68|219.69|217.77|219.69|217.77|218.6|216.68|0
1646145170000|2022-03-01 14:32:50|220|218.08|219.84|217.92|220.15|218.23|219.84|217.92|0
1646145180000|2022-03-01 14:33:00|220.62|218.7|219.53|217.61|220.62|218.7|219.53|217.61|0
1646145190000|2022-03-01 14:33:10|219.07|217.15|220.15|218.23|220.31|218.39|219.07|217.15|0
1646145200000|2022-03-01 14:33:20|219.84|217.92|220.46|218.54|220.62|218.7|219.84|217.92|0
1646145210000|2022-03-01 14:33:30|221.08|219.16|219.38|217.46|221.08|219.16|219.22|217.3|0
1646145220000|2022-03-01 14:33:40|219.07|217.15|218.45|216.53|219.84|217.92|218.45|216.53|0
1646145230000|2022-03-01 14:33:50|219.22|217.3|220.62|218.7|220.62|218.7|219.07|217.15|0
1646145240000|2022-03-01 14:34:00|221.47|219.55|221.4|219.48|221.47|219.55|220.93|219.01|0
1646145250000|2022-03-01 14:34:10|222.8|220.88|222.64|220.72|223.58|221.66|222.64|220.72|0
1646145260000|2022-03-01 14:34:20|222.8|220.88|222.17|220.25|222.8|220.88|222.17|220.25|0
1646145270000|2022-03-01 14:34:30|222.64|220.72|221.78|219.86|222.8|220.88|221.78|219.86|0
1646145280000|2022-03-01 14:34:40|222.02|220.1|223.58|221.66|223.58|221.66|222.02|220.1|0
1646145290000|2022-03-01 14:34:50|223.27|221.35|224.99|223.07|224.99|223.07|223.27|221.35|0
1646145300000|2022-03-01 14:35:00|225.78|223.86|226.25|224.33|226.25|224.33|225.78|223.86|0
1646145310000|2022-03-01 14:35:10|226.56|224.64|226.25|224.33|227.35|225.43|226.25|224.33|0
1646145320000|2022-03-01 14:35:20|226.09|224.17|226.88|224.96|226.88|224.96|226.09|224.17|0
1646145330000|2022-03-01 14:35:30|226.25|224.33|225.93|224.01|226.72|224.8|225.93|224.01|0
1646145340000|2022-03-01 14:35:40|225.46|223.54|225.3|223.38|225.46|223.54|224.99|223.07|0
1646145350000|2022-03-01 14:35:50|226.09|224.17|226.25|224.33|226.25|224.33|225.93|224.01|0
1646145360000|2022-03-01 14:36:00|226.09|224.17|225.93|224.01|226.09|224.17|225.06|223.14|0
1646145370000|2022-03-01 14:36:10|225.46|223.54|225.77|223.85|226.09|224.17|225.46|223.54|0
1646145380000|2022-03-01 14:36:20|226.4|224.48|226.56|224.64|226.72|224.8|226.4|224.48|0
1646145390000|2022-03-01 14:36:30|226.09|224.17|226.88|224.96|226.88|224.96|226.09|224.17|0
1646145400000|2022-03-01 14:36:40|227.03|225.11|229.09|227.17|229.09|227.17|227.03|225.11|0
1646145410000|2022-03-01 14:36:50|228.46|226.54|228.77|226.85|228.77|226.85|228.46|226.54|0
1646145420000|2022-03-01 14:37:00|229.57|227.65|230.04|228.12|230.04|228.12|229.57|227.65|0
1646145430000|2022-03-01 14:37:10|229.57|227.65|230.36|228.44|230.36|228.44|229.57|227.65|0
1646145440000|2022-03-01 14:37:20|230.04|228.12|229.88|227.96|230.52|228.6|229.72|227.8|0
1646145450000|2022-03-01 14:37:30|230.04|228.12|231|229.08|231|229.08|230.04|228.12|0
1646145460000|2022-03-01 14:37:40|230.84|228.92|229.7|227.78|230.84|228.92|227.82|225.9|0
1646145470000|2022-03-01 14:37:50|229.62|227.7|227.19|225.27|229.86|227.94|227.19|225.27|0
1646145480000|2022-03-01 14:38:00|227.83|225.91|227.83|225.91|227.83|225.91|227.51|225.59|0
1646145490000|2022-03-01 14:38:10|227.67|225.75|229.09|227.17|229.09|227.17|227.67|225.75|0
1646145500000|2022-03-01 14:38:20|229.25|227.33|229.25|227.33|229.57|227.65|229.25|227.33|0
1646145510000|2022-03-01 14:38:30|229.89|227.97|228.78|226.86|229.89|227.97|228.78|226.86|0
1646145520000|2022-03-01 14:38:40|228.14|226.22|227.51|225.59|228.14|226.22|227.51|225.59|0
1646145530000|2022-03-01 14:38:50|227.19|225.27|227.04|225.12|227.35|225.43|226.72|224.8|0
1646145540000|2022-03-01 14:39:00|227.19|225.27|227.58|225.66|227.58|225.66|226.88|224.96|0
1646145550000|2022-03-01 14:39:10|226.72|224.8|227.19|225.27|227.19|225.27|226.72|224.8|0
1646145560000|2022-03-01 14:39:20|227.83|225.91|228.22|226.3|228.22|226.3|227.83|225.91|0
1646145570000|2022-03-01 14:39:30|228.46|226.54|228.62|226.7|228.62|226.7|228.46|226.54|0
1646145580000|2022-03-01 14:39:40|228.14|226.22|227.82|225.9|228.14|226.22|227.67|225.75|0
1646145590000|2022-03-01 14:39:50|227.67|225.75|227.82|225.9|228.14|226.22|227.67|225.75|0
1646145600000|2022-03-01 14:40:00|228.22|226.3|228.62|226.7|228.62|226.7|228.14|226.22|0
1646145610000|2022-03-01 14:40:10|227.67|225.75|227.27|225.35|227.67|225.75|227.27|225.35|0
1646145620000|2022-03-01 14:40:20|227.03|225.11|226.16|224.24|227.27|225.35|226.16|224.24|0
1646145630000|2022-03-01 14:40:30|225.46|223.54|224.83|222.91|225.46|223.54|224.83|222.91|0
1646145640000|2022-03-01 14:40:40|224.43|222.51|224.67|222.75|224.67|222.75|224.36|222.44|0
1646145650000|2022-03-01 14:40:50|224.83|222.91|225.14|223.22|225.3|223.38|224.83|222.91|0
1646145660000|2022-03-01 14:41:00|225.46|223.54|225.82|223.9|226.13|224.21|225.46|223.54|0
1646145670000|2022-03-01 14:41:10|226.13|224.21|225.35|223.43|226.13|224.21|225.35|223.43|0
1646145680000|2022-03-01 14:41:20|224.88|222.96|225.19|223.27|225.19|223.27|224.56|222.64|0
1646145690000|2022-03-01 14:41:30|225.35|223.43|225.73|223.81|225.73|223.81|225.35|223.43|0
1646145700000|2022-03-01 14:41:40|225.5|223.58|224.41|222.49|225.5|223.58|224.41|222.49|0
1646145710000|2022-03-01 14:41:50|225.03|223.11|225.97|224.05|225.97|224.05|225.03|223.11|0
1646145720000|2022-03-01 14:42:00|226.29|224.37|226.44|224.52|226.44|224.52|226.29|224.37|0
1646145730000|2022-03-01 14:42:10|226.6|224.68|227.54|225.62|227.7|225.78|226.6|224.68|0
1646145740000|2022-03-01 14:42:20|226.76|224.84|225.58|223.66|226.76|224.84|225.58|223.66|0
1646145750000|2022-03-01 14:42:30|225.66|223.74|225.89|223.97|225.89|223.97|225.5|223.58|0
1646145760000|2022-03-01 14:42:40|225.19|223.27|223.2|221.28|225.19|223.27|223.2|221.28|0
1646145770000|2022-03-01 14:42:50|222.58|220.66|222.42|220.5|222.73|220.81|222.42|220.5|0
1646145780000|2022-03-01 14:43:00|223.36|221.44|223.04|221.12|223.83|221.91|223.04|221.12|0
1646145790000|2022-03-01 14:43:10|223.2|221.28|223.43|221.51|223.43|221.51|222.89|220.97|0
1646145800000|2022-03-01 14:43:20|223.59|221.67|223.2|221.28|223.59|221.67|222.73|220.81|0
1646145810000|2022-03-01 14:43:30|223.12|221.2|222.58|220.66|223.12|221.2|222.42|220.5|0
1646145820000|2022-03-01 14:43:40|222.42|220.5|222.42|220.5|222.57|220.65|222.42|220.5|0
1646145830000|2022-03-01 14:43:50|222.57|220.65|223.57|221.65|223.57|221.65|222.42|220.5|0
1646145840000|2022-03-01 14:44:00|223.72|221.8|224.11|222.19|224.11|222.19|223.72|221.8|0
1646145850000|2022-03-01 14:44:10|223.88|221.96|223.57|221.65|223.95|222.03|223.57|221.65|0
1646145860000|2022-03-01 14:44:20|223.88|221.96|223.41|221.49|223.88|221.96|223.41|221.49|0
1646145870000|2022-03-01 14:44:30|223.57|221.65|223.1|221.18|223.57|221.65|223.1|221.18|0
1646145880000|2022-03-01 14:44:40|223.25|221.33|223.64|221.72|223.64|221.72|223.25|221.33|0
1646145890000|2022-03-01 14:44:50|223.8|221.88|223.41|221.49|223.8|221.88|222.32|220.4|0
1646145900000|2022-03-01 14:45:00|225.2|223.28|225.13|223.21|225.44|223.52|225.13|223.21|0
1646145910000|2022-03-01 14:45:10|224.42|222.5|222.47|220.55|224.42|222.5|222.47|220.55|0
1646145920000|2022-03-01 14:45:20|222.94|221.02|222.32|220.4|222.94|221.02|222.32|220.4|0
1646145930000|2022-03-01 14:45:30|221.54|219.62|220.68|218.76|221.54|219.62|220.68|218.76|0
1646145940000|2022-03-01 14:45:40|221.08|219.16|221.07|219.15|221.54|219.62|221.07|219.15|0
1646145950000|2022-03-01 14:45:50|221.39|219.47|221.7|219.78|222.08|220.16|221.39|219.47|0
1646145960000|2022-03-01 14:46:00|221.54|219.62|222.32|220.4|222.32|220.4|221.54|219.62|0
1646145970000|2022-03-01 14:46:10|222.24|220.32|221.7|219.78|222.24|220.32|221.7|219.78|0
1646145980000|2022-03-01 14:46:20|222.16|220.24|221.07|219.15|222.16|220.24|221.07|219.15|0
1646145990000|2022-03-01 14:46:30|221.38|219.46|221.38|219.46|221.85|219.93|221.38|219.46|0
1646146000000|2022-03-01 14:46:40|221.69|219.77|220.61|218.69|221.69|219.77|220.61|218.69|0
1646146010000|2022-03-01 14:46:50|220.3|218.38|220.3|218.38|220.61|218.69|220.3|218.38|0
1646146020000|2022-03-01 14:47:00|221.23|219.31|221.23|219.31|221.23|219.31|220.92|219|0
1646146030000|2022-03-01 14:47:10|221.92|220|224.03|222.11|224.03|222.11|221.92|220|0
1646146040000|2022-03-01 14:47:20|223.87|221.95|224.5|222.58|224.5|222.58|223.87|221.95|0
1646146050000|2022-03-01 14:47:30|225.91|223.99|225.12|223.2|225.91|223.99|225.12|223.2|0
1646146060000|2022-03-01 14:47:40|224.97|223.05|224.5|222.58|224.97|223.05|224.26|222.34|0
1646146070000|2022-03-01 14:47:50|224.97|223.05|225.28|223.36|225.28|223.36|224.81|222.89|0
1646146080000|2022-03-01 14:48:00|225.51|223.59|226.22|224.3|226.22|224.3|225.51|223.59|0
1646146090000|2022-03-01 14:48:10|227.01|225.09|226.45|224.53|227.01|225.09|226.45|224.53|0
1646146100000|2022-03-01 14:48:20|226.38|224.46|224.65|222.73|226.38|224.46|224.65|222.73|0
1646146110000|2022-03-01 14:48:30|224.34|222.42|224.97|223.05|224.97|223.05|224.26|222.34|0
1646146120000|2022-03-01 14:48:40|225.12|223.2|225.59|223.67|226.38|224.46|225.12|223.2|0
1646146130000|2022-03-01 14:48:50|225.75|223.83|226.69|224.77|226.69|224.77|225.75|223.83|0
1646146140000|2022-03-01 14:49:00|226.06|224.14|226.38|224.46|226.38|224.46|225.51|223.59|0
1646146150000|2022-03-01 14:49:10|226.53|224.61|225.91|223.99|226.53|224.61|225.75|223.83|0
1646146160000|2022-03-01 14:49:20|225.75|223.83|226.58|224.66|227.37|225.45|225.75|223.83|0
1646146170000|2022-03-01 14:49:30|227.05|225.13|227.99|226.07|227.99|226.07|227.05|225.13|0
1646146180000|2022-03-01 14:49:40|227.84|225.92|227.99|226.07|228.31|226.39|227.84|225.92|0
1646146190000|2022-03-01 14:49:50|228.46|226.54|229.77|227.85|229.77|227.85|228.46|226.54|0
1646146200000|2022-03-01 14:50:00|229.92|228|230.08|228.16|230.55|228.63|229.92|228|0
1646146210000|2022-03-01 14:50:10|230.31|228.39|230.24|228.32|230.31|228.39|230.08|228.16|0
1646146220000|2022-03-01 14:50:20|229.45|227.53|227.88|225.96|229.45|227.53|227.88|225.96|0
1646146230000|2022-03-01 14:50:30|228.2|226.28|227.73|225.81|228.2|226.28|227.42|225.5|0
1646146240000|2022-03-01 14:50:40|227.42|225.5|227.73|225.81|228.35|226.43|227.42|225.5|0
1646146250000|2022-03-01 14:50:50|228.04|226.12|228.04|226.12|228.2|226.28|228.04|226.12|0
1646146260000|2022-03-01 14:51:00|228.67|226.75|228.51|226.59|228.67|226.75|228.51|226.59|0
1646146270000|2022-03-01 14:51:10|227.41|225.49|225.15|223.23|227.41|225.49|225.15|223.23|0
1646146280000|2022-03-01 14:51:20|226.01|224.09|226.01|224.09|226.01|224.09|226.01|224.09|0
1646146290000|2022-03-01 14:51:30|225.39|223.47|224.3|222.38|225.39|223.47|224.22|222.3|0
1646146300000|2022-03-01 14:51:40|224.14|222.22|223.68|221.76|224.14|222.22|223.68|221.76|0
1646146310000|2022-03-01 14:51:50|223.06|221.14|222.36|220.44|223.06|221.14|222.29|220.37|0
1646146320000|2022-03-01 14:52:00|222.29|220.37|219.67|217.75|222.29|220.37|219.67|217.75|0
1646146330000|2022-03-01 14:52:10|220.75|218.83|220.9|218.98|221.21|219.29|220.75|218.83|0
1646146340000|2022-03-01 14:52:20|219.06|217.14|217.53|215.61|219.06|217.14|217.53|215.61|0
1646146350000|2022-03-01 14:52:30|217.98|216.06|219.06|217.14|219.06|217.14|217.98|216.06|0
1646146360000|2022-03-01 14:52:40|218.67|216.75|218.6|216.68|218.67|216.75|218.36|216.44|0
1646146370000|2022-03-01 14:52:50|219.21|217.29|219.82|217.9|219.82|217.9|219.21|217.29|0
1646146380000|2022-03-01 14:53:00|220.28|218.36|221.21|219.29|221.21|219.29|220.13|218.21|0
1646146390000|2022-03-01 14:53:10|220.59|218.67|221.05|219.13|221.05|219.13|220.59|218.67|0
1646146400000|2022-03-01 14:53:20|221.51|219.59|220.59|218.67|221.51|219.59|220.59|218.67|0
1646146410000|2022-03-01 14:53:30|220.28|218.36|219.05|217.13|220.28|218.36|219.05|217.13|0
1646146420000|2022-03-01 14:53:40|219.21|217.29|218.9|216.98|219.21|217.29|218.59|216.67|0
1646146430000|2022-03-01 14:53:50|218.75|216.83|219.21|217.29|219.59|217.67|218.75|216.83|0
1646146440000|2022-03-01 14:54:00|219.51|217.59|221.05|219.13|221.05|219.13|219.51|217.59|0
1646146450000|2022-03-01 14:54:10|220.9|218.98|222.13|220.21|222.13|220.21|220.9|218.98|0
1646146460000|2022-03-01 14:54:20|221.67|219.75|221.82|219.9|221.82|219.9|221.67|219.75|0
1646146470000|2022-03-01 14:54:30|221.2|219.28|221.2|219.28|221.2|219.28|220.9|218.98|0
1646146480000|2022-03-01 14:54:40|220.35|218.43|219.67|217.75|220.35|218.43|219.67|217.75|0
1646146490000|2022-03-01 14:54:50|220.28|218.36|220.28|218.36|220.59|218.67|220.13|218.21|0
1646146500000|2022-03-01 14:55:00|221.2|219.28|221.12|219.2|222.44|220.52|221.12|219.2|0
1646146510000|2022-03-01 14:55:10|221.2|219.28|220.28|218.36|221.2|219.28|220.13|218.21|0
1646146520000|2022-03-01 14:55:20|219.05|217.13|218.59|216.67|219.05|217.13|218.44|216.52|0
1646146530000|2022-03-01 14:55:30|218.44|216.52|218.59|216.67|218.59|216.67|218.13|216.21|0
1646146540000|2022-03-01 14:55:40|217.83|215.91|217.98|216.06|217.98|216.06|217.83|215.91|0
1646146550000|2022-03-01 14:55:50|218.36|216.44|218.36|216.44|218.9|216.98|218.36|216.44|0
1646146560000|2022-03-01 14:56:00|218.29|216.37|219.05|217.13|219.05|217.13|217.83|215.91|0
1646146570000|2022-03-01 14:56:10|219.2|217.28|219.43|217.51|219.43|217.51|219.2|217.28|0
1646146580000|2022-03-01 14:56:20|219.82|217.9|219.51|217.59|219.82|217.9|219.51|217.59|0
1646146590000|2022-03-01 14:56:30|219.05|217.13|219.89|217.97|219.89|217.97|219.05|217.13|0
1646146600000|2022-03-01 14:56:40|219.97|218.05|221.36|219.44|221.36|219.44|219.97|218.05|0
1646146610000|2022-03-01 14:56:50|221.2|219.28|223.05|221.13|223.05|221.13|221.2|219.28|0
1646146620000|2022-03-01 14:57:00|223.52|221.6|222.59|220.67|223.52|221.6|222.59|220.67|0
1646146630000|2022-03-01 14:57:10|223.67|221.75|221.97|220.05|223.67|221.75|221.82|219.9|0
1646146640000|2022-03-01 14:57:20|221.82|219.9|220.35|218.43|222.13|220.21|220.35|218.43|0
1646146650000|2022-03-01 14:57:30|220.74|218.82|221.05|219.13|221.2|219.28|220.28|218.36|0
1646146660000|2022-03-01 14:57:40|220.81|218.89|221.51|219.59|221.51|219.59|220.81|218.89|0
1646146670000|2022-03-01 14:57:50|221.97|220.05|222.43|220.51|222.43|220.51|221.97|220.05|0
1646146680000|2022-03-01 14:58:00|222.66|220.74|221.51|219.59|222.66|220.74|221.51|219.59|0
1646146690000|2022-03-01 14:58:10|222.28|220.36|221.82|219.9|222.43|220.51|221.82|219.9|0
1646146700000|2022-03-01 14:58:20|222.12|220.2|221.82|219.9|222.43|220.51|221.82|219.9|0
1646146710000|2022-03-01 14:58:30|221.51|219.59|221.51|219.59|221.51|219.59|221.43|219.51|0
1646146720000|2022-03-01 14:58:40|221.43|219.51|222.12|220.2|222.12|220.2|221.43|219.51|0
1646146730000|2022-03-01 14:58:50|222.04|220.12|221.2|219.28|222.04|220.12|221.2|219.28|0
1646146740000|2022-03-01 14:59:00|221.43|219.51|221.27|219.35|221.43|219.51|221.12|219.2|0
1646146750000|2022-03-01 14:59:10|222.04|220.12|221.43|219.51|222.12|220.2|221.43|219.51|0
1646146760000|2022-03-01 14:59:20|221.27|219.35|220.5|218.58|221.27|219.35|220.5|218.58|0
1646146770000|2022-03-01 14:59:30|218.81|216.89|219.43|217.51|219.89|217.97|218.81|216.89|0
1646146780000|2022-03-01 14:59:40|219.51|217.59|219.73|217.81|219.81|217.89|219.43|217.51|0
1646146790000|2022-03-01 14:59:50|219.66|217.74|219.27|217.35|219.97|218.05|219.27|217.35|0
1646146800000|2022-03-01 15:00:00|219.66|217.74|222.66|220.74|222.66|220.74|219.66|217.74|0
1646146810000|2022-03-01 15:00:10|223.67|221.75|227.25|225.33|227.87|225.95|223.67|221.75|0
1646146820000|2022-03-01 15:00:20|227.01|225.09|227.17|225.25|227.17|225.25|226.54|224.62|0
1646146830000|2022-03-01 15:00:30|226.54|224.62|225.69|223.77|226.54|224.62|224.98|223.06|0
1646146840000|2022-03-01 15:00:40|225.53|223.61|223.83|221.91|225.84|223.92|223.83|221.91|0
1646146850000|2022-03-01 15:00:50|223.91|221.99|223.6|221.68|223.91|221.99|223.45|221.53|0
1646146860000|2022-03-01 15:01:00|223.76|221.84|220.2|218.28|223.76|221.84|220.2|218.28|0
1646146870000|2022-03-01 15:01:10|219.89|217.97|220.35|218.43|220.81|218.89|219.89|217.97|0
1646146880000|2022-03-01 15:01:20|217.96|216.04|216.74|214.82|218.58|216.66|216.74|214.82|0
1646146890000|2022-03-01 15:01:30|216.04|214.12|216.43|214.51|216.43|214.51|215.97|214.05|0
1646146900000|2022-03-01 15:01:40|216.89|214.97|217.04|215.12|217.35|215.43|216.73|214.81|0
1646146910000|2022-03-01 15:01:50|216.89|214.97|216.27|214.35|216.89|214.97|216.27|214.35|0
1646146920000|2022-03-01 15:02:00|217.66|215.74|218.12|216.2|218.58|216.66|217.5|215.58|0
1646146930000|2022-03-01 15:02:10|216.96|215.04|216.96|215.04|216.96|215.04|215.97|214.05|0
1646146940000|2022-03-01 15:02:20|216.35|214.43|215.66|213.74|216.43|214.51|215.66|213.74|0
1646146950000|2022-03-01 15:02:30|216.89|214.97|217.54|215.62|217.54|215.62|216.89|214.97|0
1646146960000|2022-03-01 15:02:40|217.62|215.7|216.09|214.17|217.62|215.7|216.09|214.17|0
1646146970000|2022-03-01 15:02:50|216.66|214.74|215.75|213.83|216.66|214.74|215.75|213.83|0
1646146980000|2022-03-01 15:03:00|216.36|214.44|216.36|214.44|216.97|215.05|216.36|214.44|0
1646146990000|2022-03-01 15:03:10|216.66|214.74|216.36|214.44|216.66|214.74|216.2|214.28|0
1646147000000|2022-03-01 15:03:20|216.2|214.28|215.75|213.83|216.2|214.28|215.75|213.83|0
1646147010000|2022-03-01 15:03:30|216.51|214.59|216.51|214.59|216.51|214.59|216.2|214.28|0
1646147020000|2022-03-01 15:03:40|215.9|213.98|215.75|213.83|216.66|214.74|215.75|213.83|0
1646147030000|2022-03-01 15:03:50|215.9|213.98|215.44|213.52|215.9|213.98|215.14|213.22|0
1646147040000|2022-03-01 15:04:00|216.05|214.13|217.43|215.51|217.43|215.51|216.05|214.13|0
1646147050000|2022-03-01 15:04:10|217.73|215.81|217.27|215.35|217.89|215.97|217.27|215.35|0
1646147060000|2022-03-01 15:04:20|217.73|215.81|217.27|215.35|217.73|215.81|217.27|215.35|0
1646147070000|2022-03-01 15:04:30|217.65|215.73|217.73|215.81|217.73|215.81|217.65|215.73|0
1646147080000|2022-03-01 15:04:40|217.12|215.2|218.35|216.43|218.35|216.43|217.12|215.2|0
1646147090000|2022-03-01 15:04:50|218.19|216.27|217.73|215.81|218.19|216.27|217.73|215.81|0
1646147100000|2022-03-01 15:05:00|217.58|215.66|217.12|215.2|217.58|215.66|216.66|214.74|0
1646147110000|2022-03-01 15:05:10|217.27|215.35|218.96|217.04|218.96|217.04|217.27|215.35|0
1646147120000|2022-03-01 15:05:20|218.65|216.73|217.27|215.35|218.65|216.73|217.27|215.35|0
1646147130000|2022-03-01 15:05:30|217.58|215.66|217.12|215.2|217.58|215.66|216.97|215.05|0
1646147140000|2022-03-01 15:05:40|217.27|215.35|218.96|217.04|218.96|217.04|217.27|215.35|0
1646147150000|2022-03-01 15:05:50|219.11|217.19|219.65|217.73|219.65|217.73|219.11|217.19|0
1646147160000|2022-03-01 15:06:00|218.96|217.04|219.65|217.73|219.65|217.73|218.96|217.04|0
1646147170000|2022-03-01 15:06:10|220.65|218.73|220.34|218.42|220.65|218.73|220.34|218.42|0
1646147180000|2022-03-01 15:06:20|220.5|218.58|220.5|218.58|220.81|218.89|220.5|218.58|0
1646147190000|2022-03-01 15:06:30|220.81|218.89|219.57|217.65|220.81|218.89|219.57|217.65|0
1646147200000|2022-03-01 15:06:40|219.27|217.35|217.42|215.5|219.27|217.35|217.42|215.5|0
1646147210000|2022-03-01 15:06:50|216.88|214.96|217.12|215.2|217.12|215.2|216.88|214.96|0
1646147220000|2022-03-01 15:07:00|217.42|215.5|216.2|214.28|217.73|215.81|216.05|214.13|0
1646147230000|2022-03-01 15:07:10|216.81|214.89|217.42|215.5|217.58|215.66|216.81|214.89|0
1646147240000|2022-03-01 15:07:20|216.5|214.58|215.44|213.52|216.5|214.58|215.44|213.52|0
1646147250000|2022-03-01 15:07:30|215.89|213.97|214.44|212.52|215.89|213.97|214.44|212.52|0
1646147260000|2022-03-01 15:07:40|214.9|212.98|215.74|213.82|215.74|213.82|214.9|212.98|0
1646147270000|2022-03-01 15:07:50|215.59|213.67|216.5|214.58|216.5|214.58|215.59|213.67|0
1646147280000|2022-03-01 15:08:00|217.42|215.5|218.34|216.42|218.34|216.42|217.12|215.2|0
1646147290000|2022-03-01 15:08:10|218.11|216.19|217.04|215.12|218.11|216.19|217.04|215.12|0
1646147300000|2022-03-01 15:08:20|216.96|215.04|216.66|214.74|217.27|215.35|216.66|214.74|0
1646147310000|2022-03-01 15:08:30|216.96|215.04|216.5|214.58|216.96|215.04|216.5|214.58|0
1646147320000|2022-03-01 15:08:40|216.35|214.43|216.2|214.28|216.5|214.58|216.2|214.28|0
1646147330000|2022-03-01 15:08:50|216.04|214.12|215.59|213.67|216.5|214.58|215.59|213.67|0
1646147340000|2022-03-01 15:09:00|216.04|214.12|215.28|213.36|216.04|214.12|215.28|213.36|0
1646147350000|2022-03-01 15:09:10|216.04|214.12|217.27|215.35|217.27|215.35|216.04|214.12|0
1646147360000|2022-03-01 15:09:20|217.42|215.5|216.12|214.2|217.42|215.5|216.12|214.2|0
1646147370000|2022-03-01 15:09:30|216.35|214.43|216.5|214.58|216.81|214.89|216.35|214.43|0
1646147380000|2022-03-01 15:09:40|215.89|213.97|215.28|213.36|215.89|213.97|215.28|213.36|0
1646147390000|2022-03-01 15:09:50|215.13|213.21|215.59|213.67|215.89|213.97|215.13|213.21|0
1646147400000|2022-03-01 15:10:00|214.67|212.75|213.98|212.06|214.67|212.75|213.46|211.54|0
1646147410000|2022-03-01 15:10:10|213.91|211.99|213.46|211.54|213.91|211.99|213.3|211.38|0
1646147420000|2022-03-01 15:10:20|213.15|211.23|212.7|210.78|213.15|211.23|212.4|210.48|0
1646147430000|2022-03-01 15:10:30|212.55|210.63|212.85|210.93|213.61|211.69|212.4|210.48|0
1646147440000|2022-03-01 15:10:40|212.7|210.78|211.34|209.42|212.7|210.78|211.34|209.42|0
1646147450000|2022-03-01 15:10:50|211.64|209.72|211.49|209.57|211.64|209.72|211.49|209.57|0
1646147460000|2022-03-01 15:11:00|211.64|209.72|211.94|210.02|211.94|210.02|211.34|209.42|0
1646147470000|2022-03-01 15:11:10|212.24|210.32|212.7|210.78|212.7|210.78|212.24|210.32|0
1646147480000|2022-03-01 15:11:20|212.55|210.63|212.85|210.93|212.85|210.93|212.55|210.63|0
1646147490000|2022-03-01 15:11:30|213|211.08|212.24|210.32|213.15|211.23|212.24|210.32|0
1646147500000|2022-03-01 15:11:40|211.79|209.87|211.79|209.87|212.09|210.17|211.79|209.87|0
1646147510000|2022-03-01 15:11:50|211.94|210.02|212.24|210.32|212.24|210.32|211.94|210.02|0
1646147520000|2022-03-01 15:12:00|212.09|210.17|211.79|209.87|212.24|210.32|211.79|209.87|0
1646147530000|2022-03-01 15:12:10|211.71|209.79|210.13|208.21|211.71|209.79|210.13|208.21|0
1646147540000|2022-03-01 15:12:20|210.28|208.36|211.18|209.26|211.34|209.42|210.28|208.36|0
1646147550000|2022-03-01 15:12:30|211.64|209.72|211.79|209.87|211.94|210.02|211.64|209.72|0
1646147560000|2022-03-01 15:12:40|212.31|210.39|212.09|210.17|212.39|210.47|212.09|210.17|0
1646147570000|2022-03-01 15:12:50|212.01|210.09|211.64|209.72|212.01|210.09|211.18|209.26|0
1646147580000|2022-03-01 15:13:00|212.54|210.62|213.15|211.23|213.3|211.38|212.54|210.62|0
1646147590000|2022-03-01 15:13:10|213.3|211.38|213.45|211.53|213.45|211.53|213.3|211.38|0
1646147600000|2022-03-01 15:13:20|214.06|212.14|213|211.08|214.06|212.14|213|211.08|0
1646147610000|2022-03-01 15:13:30|212.69|210.77|212.69|210.77|212.69|210.77|212.54|210.62|0
1646147620000|2022-03-01 15:13:40|212.24|210.32|212.31|210.39|212.54|210.62|212.24|210.32|0
1646147630000|2022-03-01 15:13:50|212.24|210.32|213.15|211.23|213.15|211.23|212.24|210.32|0
1646147640000|2022-03-01 15:14:00|213.75|211.83|213.3|211.38|213.91|211.99|213.15|211.23|0
1646147650000|2022-03-01 15:14:10|212.69|210.77|212.84|210.92|213.15|211.23|212.69|210.77|0
1646147660000|2022-03-01 15:14:20|213.52|211.6|213.75|211.83|213.83|211.91|213.52|211.6|0
1646147670000|2022-03-01 15:14:30|213.15|211.23|213.15|211.23|213.45|211.53|213.15|211.23|0
1646147680000|2022-03-01 15:14:40|212.09|210.17|212.24|210.32|212.54|210.62|212.09|210.17|0
1646147690000|2022-03-01 15:14:50|212.76|210.84|212.46|210.54|212.76|210.84|212.46|210.54|0
1646147700000|2022-03-01 15:15:00|212.54|210.62|212.99|211.07|212.99|211.07|212.09|210.17|0
1646147710000|2022-03-01 15:15:10|212.54|210.62|213.3|211.38|213.3|211.38|212.54|210.62|0
1646147720000|2022-03-01 15:15:20|213.6|211.68|213.07|211.15|213.6|211.68|213.07|211.15|0
1646147730000|2022-03-01 15:15:30|213.45|211.53|214.13|212.21|214.13|212.21|213.45|211.53|0
1646147740000|2022-03-01 15:15:40|214.06|212.14|213.52|211.6|214.06|212.14|213.45|211.53|0
1646147750000|2022-03-01 15:15:50|213.75|211.83|213.3|211.38|213.9|211.98|213.3|211.38|0
1646147760000|2022-03-01 15:16:00|213.67|211.75|214.28|212.36|214.28|212.36|213.6|211.68|0
1646147770000|2022-03-01 15:16:10|214.21|212.29|212.84|210.92|214.21|212.29|212.84|210.92|0
1646147780000|2022-03-01 15:16:20|212.99|211.07|213.37|211.45|213.37|211.45|212.84|210.92|0
1646147790000|2022-03-01 15:16:30|213.9|211.98|213.6|211.68|214.06|212.14|213.6|211.68|0
1646147800000|2022-03-01 15:16:40|213.82|211.9|216.49|214.57|216.49|214.57|213.82|211.9|0
1646147810000|2022-03-01 15:16:50|215.27|213.35|215.73|213.81|215.73|213.81|215.27|213.35|0
1646147820000|2022-03-01 15:17:00|215.12|213.2|216.65|214.73|217.1|215.18|215.12|213.2|0
1646147830000|2022-03-01 15:17:10|217.72|215.8|218.94|217.02|218.94|217.02|217.72|215.8|0
1646147840000|2022-03-01 15:17:20|218.48|216.56|218.02|216.1|218.48|216.56|217.56|215.64|0
1646147850000|2022-03-01 15:17:30|217.87|215.95|218.33|216.41|218.33|216.41|217.87|215.95|0
1646147860000|2022-03-01 15:17:40|217.87|215.95|217.41|215.49|217.87|215.95|217.41|215.49|0
1646147870000|2022-03-01 15:17:50|217.87|215.95|218.02|216.1|218.25|216.33|217.87|215.95|0
1646147880000|2022-03-01 15:18:00|217.87|215.95|218.64|216.72|218.64|216.72|217.72|215.8|0
1646147890000|2022-03-01 15:18:10|219.25|217.33|219.87|217.95|219.87|217.95|219.25|217.33|0
1646147900000|2022-03-01 15:18:20|219.25|217.33|218.48|216.56|219.25|217.33|218.18|216.26|0
1646147910000|2022-03-01 15:18:30|218.18|216.26|218.64|216.72|218.64|216.72|218.18|216.26|0
1646147920000|2022-03-01 15:18:40|218.94|217.02|218.79|216.87|218.94|217.02|218.64|216.72|0
1646147930000|2022-03-01 15:18:50|218.33|216.41|218.33|216.41|218.33|216.41|218.33|216.41|0
1646147940000|2022-03-01 15:19:00|218.64|216.72|217.56|215.64|218.64|216.72|217.56|215.64|0
1646147950000|2022-03-01 15:19:10|218.02|216.1|218.79|216.87|218.79|216.87|218.02|216.1|0
1646147960000|2022-03-01 15:19:20|218.02|216.1|218.94|217.02|218.94|217.02|218.02|216.1|0
1646147970000|2022-03-01 15:19:30|218.63|216.71|217.71|215.79|218.63|216.71|217.71|215.79|0
1646147980000|2022-03-01 15:19:40|218.02|216.1|218.17|216.25|218.17|216.25|217.79|215.87|0
1646147990000|2022-03-01 15:19:50|217.12|215.2|217.27|215.35|217.42|215.5|217.12|215.2|0
1646148000000|2022-03-01 15:20:00|217.58|215.66|218.19|216.27|218.19|216.27|217.58|215.66|0
1646148010000|2022-03-01 15:20:10|218.65|216.73|219.27|217.35|219.89|217.97|218.65|216.73|0
1646148020000|2022-03-01 15:20:20|218.81|216.89|219.27|217.35|219.43|217.51|218.81|216.89|0
1646148030000|2022-03-01 15:20:30|219.35|217.43|219.74|217.82|219.74|217.82|219.35|217.43|0
1646148040000|2022-03-01 15:20:40|219.58|217.66|219.43|217.51|220.04|218.12|219.43|217.51|0
1646148050000|2022-03-01 15:20:50|219.5|217.58|219.89|217.97|219.89|217.97|219.5|217.58|0
1646148060000|2022-03-01 15:21:00|219.73|217.81|219.27|217.35|220.04|218.12|219.27|217.35|0
1646148070000|2022-03-01 15:21:10|219.58|217.66|220.2|218.28|220.2|218.28|219.43|217.51|0
1646148080000|2022-03-01 15:21:20|221.13|219.21|220.35|218.43|221.13|219.21|220.35|218.43|0
1646148090000|2022-03-01 15:21:30|220.04|218.12|220.04|218.12|220.58|218.66|220.04|218.12|0
1646148100000|2022-03-01 15:21:40|219.96|218.04|220.58|218.66|220.58|218.66|219.96|218.04|0
1646148110000|2022-03-01 15:21:50|221.36|219.44|221.59|219.67|221.9|219.98|221.36|219.44|0
1646148120000|2022-03-01 15:22:00|221.28|219.36|221.51|219.59|222.37|220.45|221.28|219.36|0
1646148130000|2022-03-01 15:22:10|221.9|219.98|221.36|219.44|221.9|219.98|221.36|219.44|0
1646148140000|2022-03-01 15:22:20|221.75|219.83|221.05|219.13|221.75|219.83|220.82|218.9|0
1646148150000|2022-03-01 15:22:30|220.97|219.05|220.97|219.05|220.97|219.05|220.82|218.9|0
1646148160000|2022-03-01 15:22:40|220.35|218.43|218.03|216.11|220.35|218.43|217.88|215.96|0
1646148170000|2022-03-01 15:22:50|217.88|215.96|218.34|216.42|219.11|217.19|217.88|215.96|0
1646148180000|2022-03-01 15:23:00|218.88|216.96|218.19|216.27|218.88|216.96|218.19|216.27|0
1646148190000|2022-03-01 15:23:10|217.8|215.88|217.26|215.34|217.8|215.88|216.96|215.04|0
1646148200000|2022-03-01 15:23:20|216.96|215.04|217.42|215.5|217.42|215.5|216.96|215.04|0
1646148210000|2022-03-01 15:23:30|217.26|215.34|216.8|214.88|217.26|215.34|216.8|214.88|0
1646148220000|2022-03-01 15:23:40|216.88|214.96|216.65|214.73|216.88|214.96|216.34|214.42|0
1646148230000|2022-03-01 15:23:50|216.8|214.88|216.96|215.04|217.11|215.19|216.8|214.88|0
1646148240000|2022-03-01 15:24:00|217.88|215.96|218.42|216.5|218.96|217.04|217.88|215.96|0
1646148250000|2022-03-01 15:24:10|217.88|215.96|218.15|216.23|218.15|216.23|217.03|215.11|0
1646148260000|2022-03-01 15:24:20|217.91|215.99|215.92|214|217.91|215.99|215.92|214|0
1646148270000|2022-03-01 15:24:30|215.39|213.47|216.15|214.23|216.15|214.23|215.39|213.47|0
1646148280000|2022-03-01 15:24:40|216.31|214.39|217.23|215.31|217.23|215.31|216.31|214.39|0
1646148290000|2022-03-01 15:24:50|217.38|215.46|216.99|215.07|217.38|215.46|216.99|215.07|0
1646148300000|2022-03-01 15:25:00|217.53|215.61|216.92|215|217.69|215.77|216.92|215|0
1646148310000|2022-03-01 15:25:10|217.45|215.53|218.3|216.38|218.3|216.38|217.45|215.53|0
1646148320000|2022-03-01 15:25:20|218.15|216.23|219.38|217.46|219.84|217.92|218.15|216.23|0
1646148330000|2022-03-01 15:25:30|219.22|217.3|218.76|216.84|219.22|217.3|218.68|216.76|0
1646148340000|2022-03-01 15:25:40|218.61|216.69|218.92|217|218.92|217|218.61|216.69|0
1646148350000|2022-03-01 15:25:50|218.61|216.69|218.84|216.92|218.84|216.92|218.61|216.69|0
1646148360000|2022-03-01 15:26:00|219.22|217.3|219.84|217.92|219.84|217.92|219.22|217.3|0
1646148370000|2022-03-01 15:26:10|219.53|217.61|219.69|217.77|219.69|217.77|219.3|217.38|0
1646148380000|2022-03-01 15:26:20|219.22|217.3|218.99|217.07|219.22|217.3|218.76|216.84|0
1646148390000|2022-03-01 15:26:30|219.38|217.46|219.07|217.15|219.69|217.77|218.91|216.99|0
1646148400000|2022-03-01 15:26:40|218.91|216.99|218.45|216.53|218.91|216.99|218.14|216.22|0
1646148410000|2022-03-01 15:26:50|217.68|215.76|217.22|215.3|217.68|215.76|217.07|215.15|0
1646148420000|2022-03-01 15:27:00|217.38|215.46|217.07|215.15|217.53|215.61|216.76|214.84|0
1646148430000|2022-03-01 15:27:10|217.38|215.46|217.38|215.46|217.38|215.46|216.76|214.84|0
1646148440000|2022-03-01 15:27:20|217.76|215.84|217.38|215.46|218.14|216.22|217.38|215.46|0
1646148450000|2022-03-01 15:27:30|217.53|215.61|217.3|215.38|217.53|215.61|217.22|215.3|0
1646148460000|2022-03-01 15:27:40|217.38|215.46|217.53|215.61|217.53|215.61|216.61|214.69|0
1646148470000|2022-03-01 15:27:50|217.22|215.3|217.14|215.22|217.22|215.3|217.07|215.15|0
1646148480000|2022-03-01 15:28:00|217.6|215.68|217.91|215.99|217.91|215.99|217.6|215.68|0
1646148490000|2022-03-01 15:28:10|217.68|215.76|215.54|213.62|217.68|215.76|215.54|213.62|0
1646148500000|2022-03-01 15:28:20|214.93|213.01|214.62|212.7|215.54|213.62|214.62|212.7|0
1646148510000|2022-03-01 15:28:30|214.77|212.85|213.93|212.01|215.08|213.16|213.93|212.01|0
1646148520000|2022-03-01 15:28:40|214.32|212.4|214.62|212.7|214.62|212.7|214.32|212.4|0
1646148530000|2022-03-01 15:28:50|214.77|212.85|215.38|213.46|215.38|213.46|214.77|212.85|0
1646148540000|2022-03-01 15:29:00|215.69|213.77|214.93|213.01|215.69|213.77|214.93|213.01|0
1646148550000|2022-03-01 15:29:10|215.3|213.38|214.39|212.47|215.3|213.38|214.39|212.47|0
1646148560000|2022-03-01 15:29:20|214.62|212.7|214.32|212.4|214.62|212.7|213.93|212.01|0
1646148570000|2022-03-01 15:29:30|214.16|212.24|215.46|213.54|215.46|213.54|214.16|212.24|0
1646148580000|2022-03-01 15:29:40|215.69|213.77|215.38|213.46|215.69|213.77|215.23|213.31|0
1646148590000|2022-03-01 15:29:50|215.69|213.77|217.22|215.3|217.22|215.3|215.69|213.77|0
1646148600000|2022-03-01 15:30:00|217.37|215.45|217.07|215.15|217.68|215.76|216.76|214.84|0
1646148610000|2022-03-01 15:30:10|216.76|214.84|216.45|214.53|216.76|214.84|216.45|214.53|0
1646148620000|2022-03-01 15:30:20|216.15|214.23|215.76|213.84|216.15|214.23|215.38|213.46|0
1646148630000|2022-03-01 15:30:30|215.69|213.77|216.91|214.99|216.91|214.99|215.69|213.77|0
1646148640000|2022-03-01 15:30:40|216.6|214.68|216.6|214.68|216.76|214.84|216.6|214.68|0
1646148650000|2022-03-01 15:30:50|216.15|214.23|217.06|215.14|217.06|215.14|216.15|214.23|0
1646148660000|2022-03-01 15:31:00|216.76|214.84|217.52|215.6|217.52|215.6|216.76|214.84|0
1646148670000|2022-03-01 15:31:10|218.29|216.37|217.52|215.6|218.29|216.37|217.52|215.6|0
1646148680000|2022-03-01 15:31:20|216.98|215.06|216.07|214.15|216.98|215.06|216.07|214.15|0
1646148690000|2022-03-01 15:31:30|215.84|213.92|214.77|212.85|215.84|213.92|214.77|212.85|0
1646148700000|2022-03-01 15:31:40|215.38|213.46|215.84|213.92|215.84|213.92|215.38|213.46|0
1646148710000|2022-03-01 15:31:50|216.52|214.6|216.76|214.84|217.14|215.22|216.52|214.6|0
1646148720000|2022-03-01 15:32:00|216.45|214.53|217.68|215.76|217.68|215.76|216.45|214.53|0
1646148730000|2022-03-01 15:32:10|217.37|215.45|217.06|215.14|217.52|215.6|217.06|215.14|0
1646148740000|2022-03-01 15:32:20|217.29|215.37|217.37|215.45|217.6|215.68|217.29|215.37|0
1646148750000|2022-03-01 15:32:30|217.6|215.68|217.37|215.45|217.6|215.68|217.06|215.14|0
1646148760000|2022-03-01 15:32:40|218.44|216.52|217.98|216.06|218.44|216.52|217.98|216.06|0
1646148770000|2022-03-01 15:32:50|217.68|215.76|219.21|217.29|219.21|217.29|217.52|215.6|0
1646148780000|2022-03-01 15:33:00|219.68|217.76|218.14|216.22|219.99|218.07|218.14|216.22|0
1646148790000|2022-03-01 15:33:10|218.36|216.44|218.14|216.22|218.6|216.68|218.14|216.22|0
1646148800000|2022-03-01 15:33:20|218.29|216.37|217.98|216.06|218.29|216.37|217.98|216.06|0
1646148810000|2022-03-01 15:33:30|217.83|215.91|217.52|215.6|217.83|215.91|217.52|215.6|0
1646148820000|2022-03-01 15:33:40|217.21|215.29|216.91|214.99|217.21|215.29|216.37|214.45|0
1646148830000|2022-03-01 15:33:50|217.52|215.6|217.37|215.45|217.52|215.6|217.21|215.29|0
1646148840000|2022-03-01 15:34:00|217.67|215.75|215.22|213.3|217.67|215.75|215.22|213.3|0
1646148850000|2022-03-01 15:34:10|214.61|212.69|214.08|212.16|214.61|212.69|213.7|211.78|0
1646148860000|2022-03-01 15:34:20|214.16|212.24|214.31|212.39|214.77|212.85|213.85|211.93|0
1646148870000|2022-03-01 15:34:30|214.46|212.54|214.46|212.54|214.61|212.69|214.38|212.46|0
1646148880000|2022-03-01 15:34:40|214.38|212.46|213.24|211.32|214.38|212.46|213.24|211.32|0
1646148890000|2022-03-01 15:34:50|212.79|210.87|213.4|211.48|213.47|211.55|212.79|210.87|0
1646148900000|2022-03-01 15:35:00|213.7|211.78|214.31|212.39|214.77|212.85|213.7|211.78|0
1646148910000|2022-03-01 15:35:10|214.92|213|215.38|213.46|215.68|213.76|214.92|213|0
1646148920000|2022-03-01 15:35:20|215.53|213.61|214.46|212.54|215.53|213.61|214.46|212.54|0
1646148930000|2022-03-01 15:35:30|214.76|212.84|214.16|212.24|214.76|212.84|213.85|211.93|0
1646148940000|2022-03-01 15:35:40|214|212.08|214.23|212.31|214.46|212.54|214|212.08|0
1646148950000|2022-03-01 15:35:50|214|212.08|214.92|213|214.92|213|214|212.08|0
1646148960000|2022-03-01 15:36:00|214|212.08|213.7|211.78|214|212.08|213.7|211.78|0
1646148970000|2022-03-01 15:36:10|214.46|212.54|215.29|213.37|215.37|213.45|214.46|212.54|0
1646148980000|2022-03-01 15:36:20|215.37|213.45|215.22|213.3|215.83|213.91|215.22|213.3|0
1646148990000|2022-03-01 15:36:30|215.37|213.45|215.53|213.61|215.53|213.61|215.07|213.15|0
1646149000000|2022-03-01 15:36:40|215.22|213.3|215.07|213.15|215.22|213.3|214.46|212.54|0
1646149010000|2022-03-01 15:36:50|215.22|213.3|214.76|212.84|215.53|213.61|214.61|212.69|0
1646149020000|2022-03-01 15:37:00|215.07|213.15|214.31|212.39|215.07|213.15|214.31|212.39|0
1646149030000|2022-03-01 15:37:10|214.15|212.23|212.94|211.02|214.15|212.23|212.79|210.87|0
1646149040000|2022-03-01 15:37:20|212.48|210.56|212.48|210.56|212.48|210.56|212.18|210.26|0
1646149050000|2022-03-01 15:37:30|212.18|210.26|212.94|211.02|212.94|211.02|212.18|210.26|0
1646149060000|2022-03-01 15:37:40|213.09|211.17|213.7|211.78|213.85|211.93|213.09|211.17|0
1646149070000|2022-03-01 15:37:50|213.24|211.32|213.54|211.62|213.85|211.93|213.24|211.32|0
1646149080000|2022-03-01 15:38:00|214.15|212.23|213.39|211.47|214.15|212.23|213.39|211.47|0
1646149090000|2022-03-01 15:38:10|213.7|211.78|213.7|211.78|213.7|211.78|213.46|211.54|0
1646149100000|2022-03-01 15:38:20|214.07|212.15|213.77|211.85|214.07|212.15|213.39|211.47|0
1646149110000|2022-03-01 15:38:30|214.15|212.23|214.61|212.69|214.61|212.69|213.85|211.93|0
1646149120000|2022-03-01 15:38:40|214.76|212.84|215.14|213.22|215.22|213.3|214.76|212.84|0
1646149130000|2022-03-01 15:38:50|215.29|213.37|214.15|212.23|215.29|213.37|214.15|212.23|0
1646149140000|2022-03-01 15:39:00|214.61|212.69|213.77|211.85|214.61|212.69|213.77|211.85|0
1646149150000|2022-03-01 15:39:10|213.85|211.93|213.24|211.32|213.85|211.93|213.09|211.17|0
1646149160000|2022-03-01 15:39:20|213.61|211.69|213.54|211.62|213.61|211.69|213.54|211.62|0
1646149170000|2022-03-01 15:39:30|213.39|211.47|213.09|211.17|213.39|211.47|213.09|211.17|0
1646149180000|2022-03-01 15:39:40|213.24|211.32|212.48|210.56|213.24|211.32|212.48|210.56|0
1646149190000|2022-03-01 15:39:50|212.85|210.93|211.42|209.5|212.93|211.01|211.42|209.5|0
1646149200000|2022-03-01 15:40:00|211.27|209.35|210.51|208.59|211.57|209.65|210.51|208.59|0
1646149210000|2022-03-01 15:40:10|210.66|208.74|210.06|208.14|210.96|209.04|210.06|208.14|0
1646149220000|2022-03-01 15:40:20|210.51|208.59|210.21|208.29|210.51|208.59|210.21|208.29|0
1646149230000|2022-03-01 15:40:30|210.36|208.44|210.21|208.29|210.36|208.44|210.21|208.29|0
1646149240000|2022-03-01 15:40:40|210.51|208.59|209.46|207.54|210.81|208.89|209.46|207.54|0
1646149250000|2022-03-01 15:40:50|209.91|207.99|209.76|207.84|209.91|207.99|209.61|207.69|0
1646149260000|2022-03-01 15:41:00|209.98|208.06|209.31|207.39|209.98|208.06|209.31|207.39|0
1646149270000|2022-03-01 15:41:10|209.46|207.54|209.76|207.84|209.76|207.84|209.16|207.24|0
1646149280000|2022-03-01 15:41:20|209.31|207.39|207.5|205.58|209.31|207.39|207.5|205.58|0
1646149290000|2022-03-01 15:41:30|207.8|205.88|207.58|205.66|207.8|205.88|207.21|205.29|0
1646149300000|2022-03-01 15:41:40|207.35|205.43|207.65|205.73|207.65|205.73|207.21|205.29|0
1646149310000|2022-03-01 15:41:50|205.21|203.29|206.38|204.46|206.68|204.76|205.21|203.29|0
1646149320000|2022-03-01 15:42:00|205.93|204.01|207.91|205.99|207.91|205.99|205.93|204.01|0
1646149330000|2022-03-01 15:42:10|207.99|206.07|206.49|204.57|207.99|206.07|206.49|204.57|0
1646149340000|2022-03-01 15:42:20|206.04|204.12|205.89|203.97|206.19|204.27|205.89|203.97|0
1646149350000|2022-03-01 15:42:30|206.19|204.27|205.59|203.67|206.19|204.27|205.3|203.38|0
1646149360000|2022-03-01 15:42:40|205.15|203.23|206.04|204.12|206.04|204.12|205.15|203.23|0
1646149370000|2022-03-01 15:42:50|205.89|203.97|205.67|203.75|205.89|203.97|205.59|203.67|0
1646149380000|2022-03-01 15:43:00|205.89|203.97|205.45|203.53|205.89|203.97|205.45|203.53|0
1646149390000|2022-03-01 15:43:10|205.52|203.6|205.15|203.23|205.52|203.6|205.15|203.23|0
1646149400000|2022-03-01 15:43:20|205.52|203.6|204.55|202.63|205.74|203.82|204.11|202.19|0
1646149410000|2022-03-01 15:43:30|205|203.08|204.4|202.48|205|203.08|204.4|202.48|0
1646149420000|2022-03-01 15:43:40|204.55|202.63|205.44|203.52|205.44|203.52|204.55|202.63|0
1646149430000|2022-03-01 15:43:50|206.04|204.12|206.34|204.42|206.34|204.42|205.74|203.82|0
1646149440000|2022-03-01 15:44:00|206.26|204.34|205.52|203.6|206.26|204.34|205.3|203.38|0
1646149450000|2022-03-01 15:44:10|205.74|203.82|205.44|203.52|205.74|203.82|205.3|203.38|0
1646149460000|2022-03-01 15:44:20|206.19|204.27|205.89|203.97|206.34|204.42|205.89|203.97|0
1646149470000|2022-03-01 15:44:30|205.74|203.82|205.74|203.82|205.89|203.97|205.74|203.82|0
1646149480000|2022-03-01 15:44:40|204.7|202.78|204.92|203|204.92|203|204.7|202.78|0
1646149490000|2022-03-01 15:44:50|205.07|203.15|204.25|202.33|205.07|203.15|204.25|202.33|0
1646149500000|2022-03-01 15:45:00|203.96|202.04|205|203.08|205|203.08|203.96|202.04|0
1646149510000|2022-03-01 15:45:10|205.15|203.23|204.7|202.78|205.15|203.23|204.7|202.78|0
1646149520000|2022-03-01 15:45:20|204.85|202.93|204.85|202.93|204.85|202.93|204.4|202.48|0
1646149530000|2022-03-01 15:45:30|204.62|202.7|203.36|201.44|204.7|202.78|203.36|201.44|0
1646149540000|2022-03-01 15:45:40|203.21|201.29|203.21|201.29|203.21|201.29|203.21|201.29|0
1646149550000|2022-03-01 15:45:50|202.77|200.85|202.92|201|202.92|201|202.77|200.85|0
1646149560000|2022-03-01 15:46:00|203.36|201.44|203.81|201.89|203.81|201.89|203.36|201.44|0
1646149570000|2022-03-01 15:46:10|203.36|201.44|203.21|201.29|203.36|201.44|202.92|201|0
1646149580000|2022-03-01 15:46:20|202.92|201|203.73|201.81|203.73|201.81|202.92|201|0
1646149590000|2022-03-01 15:46:30|203.36|201.44|202.99|201.07|203.36|201.44|202.92|201|0
1646149600000|2022-03-01 15:46:40|203.07|201.15|203.36|201.44|203.51|201.59|203.07|201.15|0
1646149610000|2022-03-01 15:46:50|203.73|201.81|203.66|201.74|203.73|201.81|203.51|201.59|0
1646149620000|2022-03-01 15:47:00|204.4|202.48|205.07|203.15|205.07|203.15|204.4|202.48|0
1646149630000|2022-03-01 15:47:10|205.44|203.52|204.84|202.92|205.44|203.52|204.84|202.92|0
1646149640000|2022-03-01 15:47:20|204.55|202.63|204.7|202.78|204.84|202.92|204.55|202.63|0
1646149650000|2022-03-01 15:47:30|204.99|203.07|206.04|204.12|206.04|204.12|204.99|203.07|0
1646149660000|2022-03-01 15:47:40|206.11|204.19|206.11|204.19|206.11|204.19|206.04|204.12|0
1646149670000|2022-03-01 15:47:50|205.44|203.52|204.84|202.92|205.44|203.52|204.84|202.92|0
1646149680000|2022-03-01 15:48:00|204.99|203.07|205.74|203.82|206.11|204.19|204.99|203.07|0
1646149690000|2022-03-01 15:48:10|205.59|203.67|205.51|203.59|205.59|203.67|205.29|203.37|0
1646149700000|2022-03-01 15:48:20|205.44|203.52|205.89|203.97|205.89|203.97|205.29|203.37|0
1646149710000|2022-03-01 15:48:30|205.59|203.67|205.59|203.67|205.66|203.74|205.14|203.22|0
1646149720000|2022-03-01 15:48:40|205.89|203.97|206.33|204.41|206.33|204.41|205.81|203.89|0
1646149730000|2022-03-01 15:48:50|206.03|204.11|205.14|203.22|206.48|204.56|205.14|203.22|0
1646149740000|2022-03-01 15:49:00|205.44|203.52|206.4|204.48|206.4|204.48|205.44|203.52|0
1646149750000|2022-03-01 15:49:10|206.85|204.93|206.78|204.86|207.08|205.16|206.78|204.86|0
1646149760000|2022-03-01 15:49:20|206.03|204.11|205.81|203.89|206.03|204.11|205.81|203.89|0
1646149770000|2022-03-01 15:49:30|205.66|203.74|206.18|204.26|206.18|204.26|205.66|203.74|0
1646149780000|2022-03-01 15:49:40|206.03|204.11|205.88|203.96|206.25|204.33|205.88|203.96|0
1646149790000|2022-03-01 15:49:50|205.73|203.81|206.48|204.56|206.48|204.56|205.59|203.67|0
1646149800000|2022-03-01 15:50:00|206.63|204.71|206.33|204.41|206.7|204.78|206.33|204.41|0
1646149810000|2022-03-01 15:50:10|206.03|204.11|206.48|204.56|206.48|204.56|206.03|204.11|0
1646149820000|2022-03-01 15:50:20|206.18|204.26|206.33|204.41|206.33|204.41|206.18|204.26|0
1646149830000|2022-03-01 15:50:30|206.25|204.33|205.29|203.37|206.25|204.33|205.29|203.37|0
1646149840000|2022-03-01 15:50:40|205.73|203.81|206.1|204.18|206.1|204.18|205.73|203.81|0
1646149850000|2022-03-01 15:50:50|206.93|205.01|208.73|206.81|208.73|206.81|206.93|205.01|0
1646149860000|2022-03-01 15:51:00|208.13|206.21|207.83|205.91|208.43|206.51|207.83|205.91|0
1646149870000|2022-03-01 15:51:10|207.98|206.06|208.73|206.81|208.88|206.96|207.98|206.06|0
1646149880000|2022-03-01 15:51:20|208.88|206.96|208.73|206.81|209.18|207.26|208.73|206.81|0
1646149890000|2022-03-01 15:51:30|208.88|206.96|209.33|207.41|209.33|207.41|208.88|206.96|0
1646149900000|2022-03-01 15:51:40|209.18|207.26|209.78|207.86|209.78|207.86|209.18|207.26|0
1646149910000|2022-03-01 15:51:50|209.55|207.63|208.57|206.65|209.55|207.63|208.57|206.65|0
1646149920000|2022-03-01 15:52:00|207.97|206.05|206.33|204.41|207.97|206.05|206.33|204.41|0
1646149930000|2022-03-01 15:52:10|205.73|203.81|206.85|204.93|207.23|205.31|205.73|203.81|0
1646149940000|2022-03-01 15:52:20|207.08|205.16|207.08|205.16|207.37|205.45|207.08|205.16|0
1646149950000|2022-03-01 15:52:30|206.85|204.93|207|205.08|207|205.08|206.85|204.93|0
1646149960000|2022-03-01 15:52:40|206.93|205.01|208.57|206.65|208.57|206.65|206.93|205.01|0
1646149970000|2022-03-01 15:52:50|208.27|206.35|207.97|206.05|208.27|206.35|207.97|206.05|0
1646149980000|2022-03-01 15:53:00|207.67|205.75|209.78|207.86|209.78|207.86|207.67|205.75|0
1646149990000|2022-03-01 15:53:10|209.32|207.4|208.87|206.95|209.32|207.4|208.87|206.95|0
1646150000000|2022-03-01 15:53:20|209.17|207.25|208.04|206.12|209.17|207.25|208.04|206.12|0
1646150010000|2022-03-01 15:53:30|208.12|206.2|207.82|205.9|208.12|206.2|207.82|205.9|0
1646150020000|2022-03-01 15:53:40|207.97|206.05|208.27|206.35|208.49|206.57|207.82|205.9|0
1646150030000|2022-03-01 15:53:50|208.95|207.03|208.87|206.95|209.25|207.33|208.87|206.95|0
1646150040000|2022-03-01 15:54:00|208.42|206.5|208.72|206.8|209.02|207.1|208.42|206.5|0
1646150050000|2022-03-01 15:54:10|208.57|206.65|208.72|206.8|209.02|207.1|208.57|206.65|0
1646150060000|2022-03-01 15:54:20|209.02|207.1|209.32|207.4|209.47|207.55|209.02|207.1|0
1646150070000|2022-03-01 15:54:30|209.77|207.85|209.32|207.4|209.93|208.01|209.32|207.4|0
1646150080000|2022-03-01 15:54:40|209.02|207.1|209.02|207.1|209.02|207.1|208.42|206.5|0
1646150090000|2022-03-01 15:54:50|208.49|206.57|208.12|206.2|208.49|206.57|208.12|206.2|0
1646150100000|2022-03-01 15:55:00|208.57|206.65|207.67|205.75|208.57|206.65|207.67|205.75|0
1646150110000|2022-03-01 15:55:10|207.07|205.15|206.77|204.85|207.52|205.6|206.77|204.85|0
1646150120000|2022-03-01 15:55:20|205.88|203.96|206.77|204.85|206.77|204.85|205.88|203.96|0
1646150130000|2022-03-01 15:55:30|206.47|204.55|207.67|205.75|207.67|205.75|206.47|204.55|0
1646150140000|2022-03-01 15:55:40|207.97|206.05|207.82|205.9|207.97|206.05|207.37|205.45|0
1646150150000|2022-03-01 15:55:50|207.67|205.75|207.97|206.05|208.49|206.57|207.59|205.67|0
1646150160000|2022-03-01 15:56:00|208.12|206.2|205.88|203.96|208.12|206.2|205.88|203.96|0
1646150170000|2022-03-01 15:56:10|206.03|204.11|205.73|203.81|206.25|204.33|205.73|203.81|0
1646150180000|2022-03-01 15:56:20|205.13|203.21|204.68|202.76|205.13|203.21|204.54|202.62|0
1646150190000|2022-03-01 15:56:30|204.39|202.47|204.54|202.62|204.54|202.62|204.09|202.17|0
1646150200000|2022-03-01 15:56:40|205.2|203.28|207.07|205.15|207.07|205.15|205.2|203.28|0
1646150210000|2022-03-01 15:56:50|206.54|204.62|206.32|204.4|206.54|204.62|206.1|204.18|0
1646150220000|2022-03-01 15:57:00|206.62|204.7|206.62|204.7|207.37|205.45|206.17|204.25|0
1646150230000|2022-03-01 15:57:10|206.17|204.25|206.17|204.25|206.17|204.25|205.87|203.95|0
1646150240000|2022-03-01 15:57:20|205.8|203.88|204.53|202.61|205.8|203.88|204.53|202.61|0
1646150250000|2022-03-01 15:57:30|204.39|202.47|204.09|202.17|204.39|202.47|203.94|202.02|0
1646150260000|2022-03-01 15:57:40|204.16|202.24|204.39|202.47|204.39|202.47|204.16|202.24|0
1646150270000|2022-03-01 15:57:50|206|204.08|205.7|203.78|206|204.08|205.7|203.78|0
1646150280000|2022-03-01 15:58:00|204.73|202.81|205.85|203.93|205.85|203.93|204.73|202.81|0
1646150290000|2022-03-01 15:58:10|206.29|204.37|205.99|204.07|206.29|204.37|205.99|204.07|0
1646150300000|2022-03-01 15:58:20|205.55|203.63|205.7|203.78|205.7|203.78|205.4|203.48|0
1646150310000|2022-03-01 15:58:30|206.29|204.37|206.89|204.97|206.89|204.97|206.29|204.37|0
1646150320000|2022-03-01 15:58:40|206.74|204.82|206.89|204.97|206.89|204.97|206.59|204.67|0
1646150330000|2022-03-01 15:58:50|207.04|205.12|206.81|204.89|207.18|205.26|206.74|204.82|0
1646150340000|2022-03-01 15:59:00|206.74|204.82|205.7|203.78|206.74|204.82|205.62|203.7|0
1646150350000|2022-03-01 15:59:10|206.59|204.67|205.85|203.93|206.59|204.67|205.85|203.93|0
1646150360000|2022-03-01 15:59:20|205.99|204.07|205.55|203.63|205.99|204.07|205.55|203.63|0
1646150370000|2022-03-01 15:59:30|205.7|203.78|205.4|203.48|205.7|203.78|205.4|203.48|0
1646150380000|2022-03-01 15:59:40|205.32|203.4|204.95|203.03|205.32|203.4|204.95|203.03|0
1646150390000|2022-03-01 15:59:50|205.92|204|206.21|204.29|206.36|204.44|205.92|204|0
1646150400000|2022-03-01 16:00:00|206.14|204.22|204.95|203.03|206.14|204.22|204.88|202.96|0
1646150410000|2022-03-01 16:00:10|205.25|203.33|206.88|204.96|206.88|204.96|205.25|203.33|0
1646150420000|2022-03-01 16:00:20|206.14|204.22|206.21|204.29|206.21|204.29|206.14|204.22|0
1646150430000|2022-03-01 16:00:30|205.55|203.63|205.84|203.92|205.84|203.92|205.55|203.63|0
1646150440000|2022-03-01 16:00:40|206.29|204.37|207.03|205.11|207.03|205.11|205.84|203.92|0
1646150450000|2022-03-01 16:00:50|207.18|205.26|207.63|205.71|207.63|205.71|207.18|205.26|0
1646150460000|2022-03-01 16:01:00|207.18|205.26|207.25|205.33|207.78|205.86|206.88|204.96|0
1646150470000|2022-03-01 16:01:10|206.59|204.67|208.38|206.46|208.38|206.46|206.59|204.67|0
1646150480000|2022-03-01 16:01:20|208.23|206.31|208.82|206.9|208.97|207.05|208.23|206.31|0
1646150490000|2022-03-01 16:01:30|208.3|206.38|207.93|206.01|208.3|206.38|207.63|205.71|0
1646150500000|2022-03-01 16:01:40|207.63|205.71|208.15|206.23|208.15|206.23|207.33|205.41|0
1646150510000|2022-03-01 16:01:50|207.85|205.93|208.38|206.46|208.45|206.53|207.85|205.93|0
1646150520000|2022-03-01 16:02:00|207.93|206.01|206.81|204.89|207.93|206.01|206.81|204.89|0
1646150530000|2022-03-01 16:02:10|207.03|205.11|207.78|205.86|207.78|205.86|206.88|204.96|0
1646150540000|2022-03-01 16:02:20|207.55|205.63|207.33|205.41|208.08|206.16|207.33|205.41|0
1646150550000|2022-03-01 16:02:30|207.63|205.71|207.93|206.01|207.93|206.01|207.48|205.56|0
1646150560000|2022-03-01 16:02:40|208.06|206.14|209.1|207.18|209.1|207.18|207.98|206.06|0
1646150570000|2022-03-01 16:02:50|209.55|207.63|210.22|208.3|210.75|208.83|209.55|207.63|0
1646150580000|2022-03-01 16:03:00|210.45|208.53|212.41|210.49|212.41|210.49|210.45|208.53|0
1646150590000|2022-03-01 16:03:10|212.11|210.19|212.56|210.64|212.56|210.64|212.11|210.19|0
1646150600000|2022-03-01 16:03:20|212.41|210.49|212.41|210.49|212.56|210.64|212.41|210.49|0
1646150610000|2022-03-01 16:03:30|212.56|210.64|211.96|210.04|212.78|210.86|211.96|210.04|0
1646150620000|2022-03-01 16:03:40|211.5|209.58|211.65|209.73|211.65|209.73|211.5|209.58|0
1646150630000|2022-03-01 16:03:50|211.5|209.58|212.41|210.49|212.71|210.79|211.5|209.58|0
1646150640000|2022-03-01 16:04:00|212.26|210.34|213.77|211.85|213.77|211.85|212.26|210.34|0
1646150650000|2022-03-01 16:04:10|213.46|211.54|213.16|211.24|213.46|211.54|213.16|211.24|0
1646150660000|2022-03-01 16:04:20|212.86|210.94|212.11|210.19|212.86|210.94|212.11|210.19|0
1646150670000|2022-03-01 16:04:30|212.26|210.34|212.1|210.18|212.26|210.34|212.1|210.18|0
1646150680000|2022-03-01 16:04:40|211.95|210.03|211.8|209.88|211.95|210.03|211.5|209.58|0
1646150690000|2022-03-01 16:04:50|211.35|209.43|212.26|210.34|212.26|210.34|211.35|209.43|0
1646150700000|2022-03-01 16:05:00|212.56|210.64|212.41|210.49|212.56|210.64|211.95|210.03|0
1646150710000|2022-03-01 16:05:10|212.56|210.64|212.56|210.64|213.01|211.09|212.56|210.64|0
1646150720000|2022-03-01 16:05:20|212.78|210.86|213.01|211.09|213.01|211.09|212.56|210.64|0
1646150730000|2022-03-01 16:05:30|212.86|210.94|212.1|210.18|213.01|211.09|212.1|210.18|0
1646150740000|2022-03-01 16:05:40|211.5|209.58|211.2|209.28|211.5|209.58|211.2|209.28|0
1646150750000|2022-03-01 16:05:50|210.67|208.75|210.15|208.23|210.67|208.75|210.07|208.15|0
1646150760000|2022-03-01 16:06:00|210.45|208.53|209.85|207.93|210.45|208.53|209.7|207.78|0
1646150770000|2022-03-01 16:06:10|210.15|208.23|209.55|207.63|210.3|208.38|209.55|207.63|0
1646150780000|2022-03-01 16:06:20|209.25|207.33|208.5|206.58|209.25|207.33|208.5|206.58|0
1646150790000|2022-03-01 16:06:30|208.65|206.73|208.5|206.58|208.65|206.73|208.5|206.58|0
1646150800000|2022-03-01 16:06:40|208.2|206.28|209.1|207.18|209.1|207.18|208.2|206.28|0
1646150810000|2022-03-01 16:06:50|209.7|207.78|209.92|208|210|208.08|209.7|207.78|0
1646150820000|2022-03-01 16:07:00|209.85|207.93|209.85|207.93|209.85|207.93|209.1|207.18|0
1646150830000|2022-03-01 16:07:10|210.07|208.15|211.2|209.28|211.2|209.28|209.7|207.78|0
1646150840000|2022-03-01 16:07:20|211.35|209.43|211.27|209.35|211.35|209.43|211.2|209.28|0
1646150850000|2022-03-01 16:07:30|211.05|209.13|211.2|209.28|211.35|209.43|211.05|209.13|0
1646150860000|2022-03-01 16:07:40|210.75|208.83|209.25|207.33|210.75|208.83|209.25|207.33|0
1646150870000|2022-03-01 16:07:50|209.1|207.18|209.1|207.18|209.1|207.18|208.65|206.73|0
1646150880000|2022-03-01 16:08:00|209.25|207.33|209.55|207.63|210.3|208.38|209.25|207.33|0
1646150890000|2022-03-01 16:08:10|208.95|207.03|208.95|207.03|208.95|207.03|208.65|206.73|0
1646150900000|2022-03-01 16:08:20|209.55|207.63|208.8|206.88|209.55|207.63|208.8|206.88|0
1646150910000|2022-03-01 16:08:30|210.3|208.38|210.6|208.68|210.6|208.68|210.3|208.38|0
1646150920000|2022-03-01 16:08:40|210.75|208.83|211.35|209.43|211.35|209.43|210.75|208.83|0
1646150930000|2022-03-01 16:08:50|211.12|209.2|211.2|209.28|211.2|209.28|211.05|209.13|0
1646150940000|2022-03-01 16:09:00|211.57|209.65|210.6|208.68|211.57|209.65|210.6|208.68|0
1646150950000|2022-03-01 16:09:10|209.92|208|210.14|208.22|210.14|208.22|209.92|208|0
1646150960000|2022-03-01 16:09:20|209.7|207.78|209.4|207.48|209.99|208.07|209.4|207.48|0
1646150970000|2022-03-01 16:09:30|209.1|207.18|208.8|206.88|209.1|207.18|208.65|206.73|0
1646150980000|2022-03-01 16:09:40|209.02|207.1|209.47|207.55|209.47|207.55|209.02|207.1|0
1646150990000|2022-03-01 16:09:50|209.62|207.7|209.1|207.18|209.62|207.7|209.1|207.18|0
1646151000000|2022-03-01 16:10:00|210.07|208.15|208.95|207.03|210.07|208.15|208.95|207.03|0
1646151010000|2022-03-01 16:10:10|209.1|207.18|209.99|208.07|209.99|208.07|209.1|207.18|0
1646151020000|2022-03-01 16:10:20|209.69|207.77|209.99|208.07|209.99|208.07|209.54|207.62|0
1646151030000|2022-03-01 16:10:30|210.89|208.97|211.04|209.12|211.04|209.12|210.59|208.67|0
1646151040000|2022-03-01 16:10:40|210.89|208.97|210.89|208.97|210.89|208.97|210.74|208.82|0
1646151050000|2022-03-01 16:10:50|210.44|208.52|210.74|208.82|210.74|208.82|210.29|208.37|0
1646151060000|2022-03-01 16:11:00|210.66|208.74|210.89|208.97|211.04|209.12|210.66|208.74|0
1646151070000|2022-03-01 16:11:10|211.19|209.27|211.19|209.27|211.19|209.27|210.89|208.97|0
1646151080000|2022-03-01 16:11:20|211.04|209.12|210.89|208.97|211.04|209.12|210.74|208.82|0
1646151090000|2022-03-01 16:11:30|210.74|208.82|210.06|208.14|210.74|208.82|209.91|207.99|0
1646151100000|2022-03-01 16:11:40|210.29|208.37|210.59|208.67|210.74|208.82|210.29|208.37|0
1646151110000|2022-03-01 16:11:50|210.74|208.82|210.59|208.67|210.89|208.97|210.59|208.67|0
1646151120000|2022-03-01 16:12:00|209.54|207.62|209.69|207.77|209.69|207.77|209.16|207.24|0
1646151130000|2022-03-01 16:12:10|210.14|208.22|210.14|208.22|210.36|208.44|210.14|208.22|0
1646151140000|2022-03-01 16:12:20|210.74|208.82|209.99|208.07|210.89|208.97|209.99|208.07|0
1646151150000|2022-03-01 16:12:30|210.14|208.22|210.74|208.82|210.74|208.82|210.14|208.22|0
1646151160000|2022-03-01 16:12:40|211.04|209.12|211.04|209.12|211.19|209.27|211.04|209.12|0
1646151170000|2022-03-01 16:12:50|210.74|208.82|210.81|208.89|210.81|208.89|210.74|208.82|0
1646151180000|2022-03-01 16:13:00|211.19|209.27|211.04|209.12|211.19|209.27|210.89|208.97|0
1646151190000|2022-03-01 16:13:10|210.89|208.97|211.19|209.27|211.19|209.27|210.89|208.97|0
1646151200000|2022-03-01 16:13:20|211.41|209.49|211.64|209.72|211.94|210.02|211.26|209.34|0
1646151210000|2022-03-01 16:13:30|210.89|208.97|210.74|208.82|210.89|208.97|210.44|208.52|0
1646151220000|2022-03-01 16:13:40|211.19|209.27|212.24|210.32|212.24|210.32|211.19|209.27|0
1646151230000|2022-03-01 16:13:50|212.39|210.47|212.55|210.63|212.55|210.63|212.17|210.25|0
1646151240000|2022-03-01 16:14:00|211.79|209.87|212.55|210.63|212.55|210.63|211.79|209.87|0
1646151250000|2022-03-01 16:14:10|212.85|210.93|213.75|211.83|213.75|211.83|212.85|210.93|0
1646151260000|2022-03-01 16:14:20|214.06|212.14|214.06|212.14|214.36|212.44|214.06|212.14|0
1646151270000|2022-03-01 16:14:30|213.52|211.6|213|211.08|213.67|211.75|213|211.08|0
1646151280000|2022-03-01 16:14:40|213.07|211.15|213.3|211.38|213.3|211.38|213|211.08|0
1646151290000|2022-03-01 16:14:50|213.6|211.68|214.36|212.44|214.36|212.44|213.6|211.68|0
1646151300000|2022-03-01 16:15:00|214.06|212.14|214.66|212.74|214.66|212.74|214.06|212.14|0
1646151310000|2022-03-01 16:15:10|214.51|212.59|214.51|212.59|214.66|212.74|214.28|212.36|0
1646151320000|2022-03-01 16:15:20|214.81|212.89|215.12|213.2|215.12|213.2|214.73|212.81|0
1646151330000|2022-03-01 16:15:30|213.98|212.06|213.45|211.53|213.98|212.06|213.45|211.53|0
1646151340000|2022-03-01 16:15:40|213.9|211.98|213.15|211.23|213.9|211.98|213.15|211.23|0
1646151350000|2022-03-01 16:15:50|213.75|211.83|213.3|211.38|213.75|211.83|213|211.08|0
1646151360000|2022-03-01 16:16:00|213|211.08|212.24|210.32|213|211.08|211.94|210.02|0
1646151370000|2022-03-01 16:16:10|212.09|210.17|211.19|209.27|212.09|210.17|211.04|209.12|0
1646151380000|2022-03-01 16:16:20|210.96|209.04|211.41|209.49|211.41|209.49|210.96|209.04|0
1646151390000|2022-03-01 16:16:30|211.34|209.42|212.61|210.69|212.61|210.69|211.34|209.42|0
1646151400000|2022-03-01 16:16:40|212.31|210.39|211.11|209.19|212.31|210.39|211.11|209.19|0
1646151410000|2022-03-01 16:16:50|210.89|208.97|210.51|208.59|210.89|208.97|210.29|208.37|0
1646151420000|2022-03-01 16:17:00|211.04|209.12|211.79|209.87|211.79|209.87|211.04|209.12|0
1646151430000|2022-03-01 16:17:10|211.49|209.57|211.49|209.57|211.64|209.72|211.34|209.42|0
1646151440000|2022-03-01 16:17:20|211.04|209.12|210.73|208.81|211.04|209.12|210.73|208.81|0
1646151450000|2022-03-01 16:17:30|210.43|208.51|210.58|208.66|210.58|208.66|210.13|208.21|0
1646151460000|2022-03-01 16:17:40|210.43|208.51|210.28|208.36|210.43|208.51|210.28|208.36|0
1646151470000|2022-03-01 16:17:50|210.66|208.74|210.96|209.04|210.96|209.04|210.58|208.66|0
1646151480000|2022-03-01 16:18:00|210.73|208.81|210.66|208.74|210.88|208.96|210.66|208.74|0
1646151490000|2022-03-01 16:18:10|211.03|209.11|211.49|209.57|211.49|209.57|210.88|208.96|0
1646151500000|2022-03-01 16:18:20|211.64|209.72|211.49|209.57|211.64|209.72|211.18|209.26|0
1646151510000|2022-03-01 16:18:30|211.33|209.41|211.18|209.26|211.33|209.41|211.03|209.11|0
1646151520000|2022-03-01 16:18:40|211.64|209.72|211.64|209.72|211.64|209.72|211.48|209.56|0
1646151530000|2022-03-01 16:18:50|211.48|209.56|211.33|209.41|211.63|209.71|211.33|209.41|0
1646151540000|2022-03-01 16:19:00|211.18|209.26|211.03|209.11|211.18|209.26|210.43|208.51|0
1646151550000|2022-03-01 16:19:10|210.58|208.66|210.28|208.36|210.58|208.66|210.28|208.36|0
1646151560000|2022-03-01 16:19:20|209.68|207.76|208.93|207.01|209.83|207.91|208.93|207.01|0
1646151570000|2022-03-01 16:19:30|209.38|207.46|208.64|206.72|209.38|207.46|208.64|206.72|0
1646151580000|2022-03-01 16:19:40|208.86|206.94|208.11|206.19|208.93|207.01|208.11|206.19|0
1646151590000|2022-03-01 16:19:50|208.26|206.34|208.63|206.71|208.63|206.71|208.26|206.34|0
1646151600000|2022-03-01 16:20:00|208.11|206.19|207.89|205.97|208.19|206.27|207.89|205.97|0
1646151610000|2022-03-01 16:20:10|208.34|206.42|208.48|206.56|208.48|206.56|208.04|206.12|0
1646151620000|2022-03-01 16:20:20|208.93|207.01|208.63|206.71|208.93|207.01|208.63|206.71|0
1646151630000|2022-03-01 16:20:30|208.56|206.64|208.48|206.56|208.56|206.64|208.04|206.12|0
1646151640000|2022-03-01 16:20:40|208.56|206.64|209.9|207.98|209.9|207.98|208.56|206.64|0
1646151650000|2022-03-01 16:20:50|209.75|207.83|209.98|208.06|210.28|208.36|209.75|207.83|0
1646151660000|2022-03-01 16:21:00|209.68|207.76|209.83|207.91|209.83|207.91|209.38|207.46|0
1646151670000|2022-03-01 16:21:10|210.13|208.21|210.35|208.43|210.43|208.51|210.13|208.21|0
1646151680000|2022-03-01 16:21:20|210.58|208.66|210.88|208.96|210.88|208.96|210.28|208.36|0
1646151690000|2022-03-01 16:21:30|209.98|208.06|209.83|207.91|209.98|208.06|209.83|207.91|0
1646151700000|2022-03-01 16:21:40|209.38|207.46|209.68|207.76|209.75|207.83|209.38|207.46|0
1646151710000|2022-03-01 16:21:50|209.9|207.98|209|207.08|209.9|207.98|209|207.08|0
1646151720000|2022-03-01 16:22:00|208.85|206.93|209.98|208.06|209.98|208.06|208.85|206.93|0
1646151730000|2022-03-01 16:22:10|210.13|208.21|209.53|207.61|210.35|208.43|209.53|207.61|0
1646151740000|2022-03-01 16:22:20|209.83|207.91|210.43|208.51|210.43|208.51|209.83|207.91|0
1646151750000|2022-03-01 16:22:30|210.13|208.21|210.58|208.66|210.88|208.96|210.13|208.21|0
1646151760000|2022-03-01 16:22:40|209.83|207.91|209.08|207.16|209.83|207.91|209.08|207.16|0
1646151770000|2022-03-01 16:22:50|209.15|207.23|209.68|207.76|209.68|207.76|209.15|207.23|0
1646151780000|2022-03-01 16:23:00|209.98|208.06|210.73|208.81|211.03|209.11|209.98|208.06|0
1646151790000|2022-03-01 16:23:10|211.25|209.33|212.23|210.31|212.23|210.31|211.25|209.33|0
1646151800000|2022-03-01 16:23:20|212.7|210.78|212.55|210.63|212.7|210.78|212.55|210.63|0
1646151810000|2022-03-01 16:23:30|210.68|208.76|210.68|208.76|210.68|208.76|210.38|208.46|0
1646151820000|2022-03-01 16:23:40|211.63|209.71|211.71|209.79|211.86|209.94|211.63|209.71|0
1646151830000|2022-03-01 16:23:50|211.65|209.73|212.63|210.71|212.63|210.71|211.65|209.73|0
1646151840000|2022-03-01 16:24:00|212.02|210.1|212.1|210.18|212.1|210.18|211.65|209.73|0
1646151850000|2022-03-01 16:24:10|211.95|210.03|212.55|210.63|212.7|210.78|211.95|210.03|0
1646151860000|2022-03-01 16:24:20|212.62|210.7|211.8|209.88|212.62|210.7|211.72|209.8|0
1646151870000|2022-03-01 16:24:30|211.49|209.57|210.74|208.82|211.49|209.57|210.74|208.82|0
1646151880000|2022-03-01 16:24:40|210.44|208.52|210.44|208.52|210.59|208.67|210.29|208.37|0
1646151890000|2022-03-01 16:24:50|210.59|208.67|211.04|209.12|211.19|209.27|210.59|208.67|0
1646151900000|2022-03-01 16:25:00|210.59|208.67|210.29|208.37|211.19|209.27|210.29|208.37|0
1646151910000|2022-03-01 16:25:10|210.44|208.52|210.44|208.52|210.44|208.52|210.44|208.52|0
1646151920000|2022-03-01 16:25:20|210.74|208.82|210.89|208.97|210.89|208.97|210.44|208.52|0
1646151930000|2022-03-01 16:25:30|210.51|208.59|210.29|208.37|210.74|208.82|210.29|208.37|0
1646151940000|2022-03-01 16:25:40|210.36|208.44|210.36|208.44|210.44|208.52|210.14|208.22|0
1646151950000|2022-03-01 16:25:50|209.69|207.77|210.29|208.37|210.29|208.37|209.69|207.77|0
1646151960000|2022-03-01 16:26:00|209.54|207.62|209.31|207.39|209.54|207.62|209.24|207.32|0
1646151970000|2022-03-01 16:26:10|209.24|207.32|209.39|207.47|209.39|207.47|209.23|207.31|0
1646151980000|2022-03-01 16:26:20|209.38|207.46|208.93|207.01|209.38|207.46|208.93|207.01|0
1646151990000|2022-03-01 16:26:30|209.38|207.46|210.29|208.37|210.29|208.37|209.23|207.31|0
1646152000000|2022-03-01 16:26:40|210.06|208.14|209.53|207.61|210.06|208.14|209.38|207.46|0
1646152010000|2022-03-01 16:26:50|209.68|207.76|209.53|207.61|209.68|207.76|209.53|207.61|0
1646152020000|2022-03-01 16:27:00|209.38|207.46|209.53|207.61|209.53|207.61|209.23|207.31|0
1646152030000|2022-03-01 16:27:10|209.38|207.46|209.61|207.69|209.83|207.91|209.38|207.46|0
1646152040000|2022-03-01 16:27:20|209.08|207.16|208.04|206.12|209.23|207.31|208.04|206.12|0
1646152050000|2022-03-01 16:27:30|208.33|206.41|208.48|206.56|208.48|206.56|208.03|206.11|0
1646152060000|2022-03-01 16:27:40|208.63|206.71|208.78|206.86|208.86|206.94|208.63|206.71|0
1646152070000|2022-03-01 16:27:50|209.98|208.06|209.83|207.91|209.98|208.06|209.53|207.61|0
1646152080000|2022-03-01 16:28:00|209.98|208.06|208.48|206.56|210.13|208.21|208.48|206.56|0
1646152090000|2022-03-01 16:28:10|209.23|207.31|209.23|207.31|209.23|207.31|208.93|207.01|0
1646152100000|2022-03-01 16:28:20|209.38|207.46|208.93|207.01|209.38|207.46|208.7|206.78|0
1646152110000|2022-03-01 16:28:30|208.18|206.26|207.59|205.67|208.18|206.26|207.51|205.59|0
1646152120000|2022-03-01 16:28:40|207.29|205.37|207.14|205.22|207.29|205.37|206.84|204.92|0
1646152130000|2022-03-01 16:28:50|206.84|204.92|206.69|204.77|206.99|205.07|206.69|204.77|0
1646152140000|2022-03-01 16:29:00|206.54|204.62|206.24|204.32|206.61|204.69|206.24|204.32|0
1646152150000|2022-03-01 16:29:10|205.5|203.58|205.57|203.65|205.57|203.65|205.35|203.43|0
1646152160000|2022-03-01 16:29:20|205.35|203.43|206|204.08|206.23|204.31|205.35|203.43|0
1646152170000|2022-03-01 16:29:30|205.93|204.01|206.23|204.31|206.23|204.31|205.93|204.01|0
1646152180000|2022-03-01 16:29:40|206.3|204.38|206.97|205.05|206.97|205.05|206.3|204.38|0
1646152190000|2022-03-01 16:29:50|206.75|204.83|207.64|205.72|207.64|205.72|206.75|204.83|0
1646152200000|2022-03-01 16:30:00|207.87|205.95|205.34|203.42|207.87|205.95|205.34|203.42|0
1646152210000|2022-03-01 16:30:10|204.75|202.83|205.63|203.71|205.63|203.71|204.75|202.83|0
1646152220000|2022-03-01 16:30:20|206.15|204.23|206.08|204.16|206.23|204.31|205.93|204.01|0
1646152230000|2022-03-01 16:30:30|205.93|204.01|204.67|202.75|205.93|204.01|204.6|202.68|0
1646152240000|2022-03-01 16:30:40|205.04|203.12|205.04|203.12|205.34|203.42|205.04|203.12|0
1646152250000|2022-03-01 16:30:50|204.3|202.38|204.3|202.38|204.45|202.53|204.15|202.23|0
1646152260000|2022-03-01 16:31:00|204.15|202.23|204.3|202.38|204.45|202.53|204.15|202.23|0
1646152270000|2022-03-01 16:31:10|204.6|202.68|205.03|203.11|205.03|203.11|204.6|202.68|0
1646152280000|2022-03-01 16:31:20|204.88|202.96|204.88|202.96|204.88|202.96|204.88|202.96|0
1646152290000|2022-03-01 16:31:30|204.73|202.81|204.29|202.37|204.73|202.81|204|202.08|0
1646152300000|2022-03-01 16:31:40|204.73|202.81|202.38|200.46|204.73|202.81|202.09|200.17|0
1646152310000|2022-03-01 16:31:50|204.86|202.94|203.39|201.47|204.86|202.94|203.39|201.47|0
1646152320000|2022-03-01 16:32:00|203.24|201.32|202.92|201|203.24|201.32|202.48|200.56|0
1646152330000|2022-03-01 16:32:10|202.7|200.78|202.19|200.27|202.92|201|201.9|199.98|0
1646152340000|2022-03-01 16:32:20|202.34|200.42|202.04|200.12|202.34|200.42|202.04|200.12|0
1646152350000|2022-03-01 16:32:30|201.9|199.98|201.75|199.83|201.9|199.98|201.75|199.83|0
1646152360000|2022-03-01 16:32:40|202.11|200.19|201.16|199.24|202.11|200.19|201.16|199.24|0
1646152370000|2022-03-01 16:32:50|201.31|199.39|201.6|199.68|201.6|199.68|201.31|199.39|0
1646152380000|2022-03-01 16:33:00|201.23|199.31|201.75|199.83|201.75|199.83|201.16|199.24|0
1646152390000|2022-03-01 16:33:10|202.33|200.41|201.46|199.54|202.33|200.41|201.46|199.54|0
1646152400000|2022-03-01 16:33:20|201.02|199.1|200.43|198.51|201.02|199.1|200.43|198.51|0
1646152410000|2022-03-01 16:33:30|200.36|198.44|199.85|197.93|200.36|198.44|199.85|197.93|0
1646152420000|2022-03-01 16:33:40|199.27|197.35|199.85|197.93|199.85|197.93|199.27|197.35|0
1646152430000|2022-03-01 16:33:50|199.41|197.49|199.92|198|199.92|198|199.41|197.49|0
1646152440000|2022-03-01 16:34:00|200.43|198.51|200.58|198.66|200.58|198.66|199.41|197.49|0
1646152450000|2022-03-01 16:34:10|200.43|198.51|200.58|198.66|200.58|198.66|200.43|198.51|0
1646152460000|2022-03-01 16:34:20|200.29|198.37|198.4|196.48|200.29|198.37|198.4|196.48|0
1646152470000|2022-03-01 16:34:30|198.69|196.77|198.69|196.77|198.98|197.06|198.69|196.77|0
1646152480000|2022-03-01 16:34:40|198.98|197.06|199.41|197.49|199.41|197.49|198.98|197.06|0
1646152490000|2022-03-01 16:34:50|198.98|197.06|198.83|196.91|198.98|197.06|198.75|196.83|0
1646152500000|2022-03-01 16:35:00|198.97|197.05|199.27|197.35|199.56|197.64|198.97|197.05|0
1646152510000|2022-03-01 16:35:10|199.04|197.12|198.39|196.47|199.04|197.12|198.39|196.47|0
1646152520000|2022-03-01 16:35:20|198.1|196.18|198.25|196.33|198.32|196.4|197.96|196.04|0
1646152530000|2022-03-01 16:35:30|197.67|195.75|197.52|195.6|197.81|195.89|197.52|195.6|0
1646152540000|2022-03-01 16:35:40|197.67|195.75|198.32|196.4|198.54|196.62|197.67|195.75|0
1646152550000|2022-03-01 16:35:50|198.54|196.62|198.25|196.33|198.68|196.76|198.25|196.33|0
1646152560000|2022-03-01 16:36:00|197.52|195.6|197.52|195.6|197.96|196.04|197.52|195.6|0
1646152570000|2022-03-01 16:36:10|197.38|195.46|197.67|195.75|197.67|195.75|197.09|195.17|0
1646152580000|2022-03-01 16:36:20|197.52|195.6|198.39|196.47|198.39|196.47|197.52|195.6|0
1646152590000|2022-03-01 16:36:30|198.54|196.62|198.97|197.05|199.41|197.49|198.54|196.62|0
1646152600000|2022-03-01 16:36:40|199.26|197.34|199.26|197.34|199.26|197.34|199.12|197.2|0
1646152610000|2022-03-01 16:36:50|199.04|197.12|199.26|197.34|199.33|197.41|198.97|197.05|0
1646152620000|2022-03-01 16:37:00|198.97|197.05|199.41|197.49|199.41|197.49|198.83|196.91|0
1646152630000|2022-03-01 16:37:10|199.7|197.78|199.41|197.49|199.7|197.78|199.41|197.49|0
1646152640000|2022-03-01 16:37:20|199.33|197.41|199.55|197.63|199.62|197.7|199.33|197.41|0
1646152650000|2022-03-01 16:37:30|199.41|197.49|198.68|196.76|199.41|197.49|198.68|196.76|0
1646152660000|2022-03-01 16:37:40|198.46|196.54|197.96|196.04|198.68|196.76|197.96|196.04|0
1646152670000|2022-03-01 16:37:50|197.81|195.89|198.1|196.18|198.25|196.33|197.81|195.89|0
1646152680000|2022-03-01 16:38:00|198.32|196.4|198.1|196.18|198.46|196.54|198.1|196.18|0
1646152690000|2022-03-01 16:38:10|198.54|196.62|198.54|196.62|198.68|196.76|198.54|196.62|0
1646152700000|2022-03-01 16:38:20|198.6|196.68|198.39|196.47|198.68|196.76|198.24|196.32|0
1646152710000|2022-03-01 16:38:30|198.17|196.25|197.59|195.67|198.24|196.32|197.59|195.67|0
1646152720000|2022-03-01 16:38:40|197.23|195.31|197.52|195.6|197.52|195.6|197.23|195.31|0
1646152730000|2022-03-01 16:38:50|197.38|195.46|197.23|195.31|197.81|195.89|197.23|195.31|0
1646152740000|2022-03-01 16:39:00|196.8|194.88|196.94|195.02|197.23|195.31|196.8|194.88|0
1646152750000|2022-03-01 16:39:10|197.16|195.24|197.38|195.46|197.38|195.46|197.16|195.24|0
1646152760000|2022-03-01 16:39:20|196.94|195.02|197.23|195.31|197.37|195.45|196.94|195.02|0
1646152770000|2022-03-01 16:39:30|197.95|196.03|198.24|196.32|198.24|196.32|197.81|195.89|0
1646152780000|2022-03-01 16:39:40|198.1|196.18|198.17|196.25|198.17|196.25|198.1|196.18|0
1646152790000|2022-03-01 16:39:50|198.31|196.39|197.52|195.6|198.31|196.39|197.52|195.6|0
1646152800000|2022-03-01 16:40:00|198.53|196.61|198.39|196.47|198.53|196.61|197.95|196.03|0
1646152810000|2022-03-01 16:40:10|197.81|195.89|198.39|196.47|198.39|196.47|197.81|195.89|0
1646152820000|2022-03-01 16:40:20|198.68|196.76|199.26|197.34|199.26|197.34|198.68|196.76|0
1646152830000|2022-03-01 16:40:30|199.4|197.48|199.26|197.34|199.4|197.48|199.11|197.19|0
1646152840000|2022-03-01 16:40:40|199.11|197.19|199.4|197.48|199.4|197.48|199.11|197.19|0
1646152850000|2022-03-01 16:40:50|199.26|197.34|199.11|197.19|199.26|197.34|199.11|197.19|0
1646152860000|2022-03-01 16:41:00|199.26|197.34|200.06|198.14|200.06|198.14|199.11|197.19|0
1646152870000|2022-03-01 16:41:10|199.26|197.34|198.53|196.61|199.4|197.48|198.39|196.47|0
1646152880000|2022-03-01 16:41:20|197.95|196.03|197.52|195.6|197.95|196.03|197.52|195.6|0
1646152890000|2022-03-01 16:41:30|197.66|195.74|197.66|195.74|197.81|195.89|197.52|195.6|0
1646152900000|2022-03-01 16:41:40|197.23|195.31|197.08|195.16|197.23|195.31|197.01|195.09|0
1646152910000|2022-03-01 16:41:50|197.01|195.09|197.81|195.89|198.1|196.18|197.01|195.09|0
1646152920000|2022-03-01 16:42:00|197.95|196.03|197.88|195.96|198.53|196.61|197.88|195.96|0
1646152930000|2022-03-01 16:42:10|198.1|196.18|197.95|196.03|198.53|196.61|197.95|196.03|0
1646152940000|2022-03-01 16:42:20|198.1|196.18|198.24|196.32|198.24|196.32|197.95|196.03|0
1646152950000|2022-03-01 16:42:30|197.81|195.89|197.95|196.03|198.24|196.32|197.81|195.89|0
1646152960000|2022-03-01 16:42:40|198.09|196.17|197.95|196.03|198.09|196.17|197.66|195.74|0
1646152970000|2022-03-01 16:42:50|198.24|196.32|197.95|196.03|198.38|196.46|197.95|196.03|0
1646152980000|2022-03-01 16:43:00|197.66|195.74|197.23|195.31|197.66|195.74|197.15|195.23|0
1646152990000|2022-03-01 16:43:10|197.44|195.52|196.94|195.02|197.73|195.81|196.94|195.02|0
1646153000000|2022-03-01 16:43:20|196.79|194.87|197.51|195.59|197.51|195.59|196.79|194.87|0
1646153010000|2022-03-01 16:43:30|197.66|195.74|196.21|194.29|197.66|195.74|196.21|194.29|0
1646153020000|2022-03-01 16:43:40|195.93|194.01|196.36|194.44|196.43|194.51|195.93|194.01|0
1646153030000|2022-03-01 16:43:50|196.79|194.87|196.86|194.94|196.86|194.94|196.79|194.87|0
1646153040000|2022-03-01 16:44:00|197.08|195.16|196.94|195.02|197.08|195.16|196.79|194.87|0
1646153050000|2022-03-01 16:44:10|197.44|195.52|197.95|196.03|197.95|196.03|197.44|195.52|0
1646153060000|2022-03-01 16:44:20|198.09|196.17|197.66|195.74|198.09|196.17|197.66|195.74|0
1646153070000|2022-03-01 16:44:30|197.08|195.16|197.51|195.59|197.51|195.59|197.08|195.16|0
1646153080000|2022-03-01 16:44:40|197.66|195.74|197.95|196.03|198.09|196.17|197.66|195.74|0
1646153090000|2022-03-01 16:44:50|197.8|195.88|197.66|195.74|197.8|195.88|197.66|195.74|0
1646153100000|2022-03-01 16:45:00|197.95|196.03|196.93|195.01|197.95|196.03|196.93|195.01|0
1646153110000|2022-03-01 16:45:10|197.51|195.59|196.57|194.65|197.51|195.59|196.57|194.65|0
1646153120000|2022-03-01 16:45:20|196.07|194.15|196.36|194.44|196.5|194.58|196.07|194.15|0
1646153130000|2022-03-01 16:45:30|196.64|194.72|196.07|194.15|196.64|194.72|196.07|194.15|0
1646153140000|2022-03-01 16:45:40|195.92|194|195.99|194.07|196.07|194.15|195.78|193.86|0
1646153150000|2022-03-01 16:45:50|194.77|192.85|193.91|191.99|194.77|192.85|193.91|191.99|0
1646153160000|2022-03-01 16:46:00|194.06|192.14|193.63|191.71|194.06|192.14|193.63|191.71|0
1646153170000|2022-03-01 16:46:10|193.77|191.85|193.2|191.28|193.77|191.85|192.77|190.85|0
1646153180000|2022-03-01 16:46:20|192.48|190.56|192.63|190.71|192.77|190.85|192.48|190.56|0
1646153190000|2022-03-01 16:46:30|192.77|190.85|193.05|191.13|193.05|191.13|192.34|190.42|0
1646153200000|2022-03-01 16:46:40|192.48|190.56|192.63|190.71|192.63|190.71|192.48|190.56|0
1646153210000|2022-03-01 16:46:50|192.55|190.63|191.77|189.85|192.62|190.7|191.77|189.85|0
1646153220000|2022-03-01 16:47:00|191.91|189.99|191.77|189.85|191.91|189.99|191.63|189.71|0
1646153230000|2022-03-01 16:47:10|191.7|189.78|191.77|189.85|191.77|189.85|190.92|189|0
1646153240000|2022-03-01 16:47:20|191.2|189.28|190.63|188.71|191.2|189.28|190.49|188.57|0
1646153250000|2022-03-01 16:47:30|190.21|188.29|190.92|189|190.92|189|190.21|188.29|0
1646153260000|2022-03-01 16:47:40|190.63|188.71|190.49|188.57|190.63|188.71|190.21|188.29|0
1646153270000|2022-03-01 16:47:50|190.35|188.43|190.84|188.92|190.92|189|190.35|188.43|0
1646153280000|2022-03-01 16:48:00|190.77|188.85|190.84|188.92|191.06|189.14|190.77|188.85|0
1646153290000|2022-03-01 16:48:10|191.48|189.56|191.2|189.28|191.84|189.92|191.2|189.28|0
1646153300000|2022-03-01 16:48:20|191.91|189.99|192.05|190.13|192.05|190.13|191.77|189.85|0
1646153310000|2022-03-01 16:48:30|191.63|189.71|191.2|189.28|191.91|189.99|191.2|189.28|0
1646153320000|2022-03-01 16:48:40|191.48|189.56|190.91|188.99|191.48|189.56|190.91|188.99|0
1646153330000|2022-03-01 16:48:50|191.06|189.14|191.06|189.14|191.41|189.49|191.06|189.14|0
1646153340000|2022-03-01 16:49:00|191.48|189.56|192.34|190.42|192.34|190.42|191.48|189.56|0
1646153350000|2022-03-01 16:49:10|191.2|189.28|192.05|190.13|192.05|190.13|191.2|189.28|0
1646153360000|2022-03-01 16:49:20|191.77|189.85|191.06|189.14|191.77|189.85|190.91|188.99|0
1646153370000|2022-03-01 16:49:30|190.91|188.99|190.77|188.85|190.91|188.99|190.49|188.57|0
1646153380000|2022-03-01 16:49:40|188.59|186.67|191.38|189.46|191.38|189.46|188.59|186.67|0
1646153390000|2022-03-01 16:49:50|192.09|190.17|194.12|192.2|194.12|192.2|192.09|190.17|0
1646153400000|2022-03-01 16:50:00|194.69|192.77|194.26|192.34|194.97|193.05|194.26|192.34|0
1646153410000|2022-03-01 16:50:10|194.55|192.63|193.62|191.7|194.55|192.63|193.62|191.7|0
1646153420000|2022-03-01 16:50:20|193.19|191.27|192.27|190.35|193.19|191.27|192.27|190.35|0
1646153430000|2022-03-01 16:50:30|192.41|190.49|191.84|189.92|192.41|190.49|191.7|189.78|0
1646153440000|2022-03-01 16:50:40|191.56|189.64|191.99|190.07|192.13|190.21|191.56|189.64|0
1646153450000|2022-03-01 16:50:50|192.27|190.35|191.84|189.92|192.27|190.35|191.84|189.92|0
1646153460000|2022-03-01 16:51:00|191.99|190.07|191.99|190.07|192.84|190.92|191.99|190.07|0
1646153470000|2022-03-01 16:51:10|192.69|190.77|193.41|191.49|193.76|191.84|192.69|190.77|0
1646153480000|2022-03-01 16:51:20|193.12|191.2|193.4|191.48|193.41|191.49|193.12|191.2|0
1646153490000|2022-03-01 16:51:30|193.62|191.7|192.84|190.92|193.62|191.7|192.69|190.77|0
1646153500000|2022-03-01 16:51:40|193.62|191.7|193.12|191.2|193.83|191.91|193.12|191.2|0
1646153510000|2022-03-01 16:51:50|192.84|190.92|193.05|191.13|193.33|191.41|192.84|190.92|0
1646153520000|2022-03-01 16:52:00|193.19|191.27|193.97|192.05|193.97|192.05|193.19|191.27|0
1646153530000|2022-03-01 16:52:10|194.04|192.12|193.97|192.05|194.83|192.91|193.97|192.05|0
1646153540000|2022-03-01 16:52:20|193.83|191.91|193.97|192.05|194.12|192.2|193.83|191.91|0
1646153550000|2022-03-01 16:52:30|194.26|192.34|194.12|192.2|194.83|192.91|194.12|192.2|0
1646153560000|2022-03-01 16:52:40|193.4|191.48|193.26|191.34|193.55|191.63|193.26|191.34|0
1646153570000|2022-03-01 16:52:50|193.12|191.2|192.55|190.63|193.12|191.2|192.55|190.63|0
1646153580000|2022-03-01 16:53:00|193.12|191.2|193.26|191.34|193.26|191.34|193.04|191.12|0
1646153590000|2022-03-01 16:53:10|193.47|191.55|194.11|192.19|194.11|192.19|193.47|191.55|0
1646153600000|2022-03-01 16:53:20|193.61|191.69|193.54|191.62|193.83|191.91|193.54|191.62|0
1646153610000|2022-03-01 16:53:30|193.97|192.05|194.54|192.62|194.54|192.62|193.97|192.05|0
1646153620000|2022-03-01 16:53:40|193.4|191.48|192.98|191.06|193.54|191.62|192.98|191.06|0
1646153630000|2022-03-01 16:53:50|192.83|190.91|193.12|191.2|193.12|191.2|192.55|190.63|0
1646153640000|2022-03-01 16:54:00|192.9|190.98|191.56|189.64|192.9|190.98|191.56|189.64|0
1646153650000|2022-03-01 16:54:10|191.84|189.92|192.05|190.13|192.12|190.2|191.84|189.92|0
1646153660000|2022-03-01 16:54:20|191.98|190.06|191.7|189.78|191.98|190.06|191.7|189.78|0
1646153670000|2022-03-01 16:54:30|192.55|190.63|192.69|190.77|192.69|190.77|192.55|190.63|0
1646153680000|2022-03-01 16:54:40|192.33|190.41|192.26|190.34|192.97|191.05|192.26|190.34|0
1646153690000|2022-03-01 16:54:50|192.83|190.91|192.47|190.55|193.4|191.48|192.47|190.55|0
1646153700000|2022-03-01 16:55:00|192.69|190.77|191.7|189.78|192.69|190.77|191.56|189.64|0
1646153710000|2022-03-01 16:55:10|192.12|190.2|192.05|190.13|192.12|190.2|191.7|189.78|0
1646153720000|2022-03-01 16:55:20|192.26|190.34|191.77|189.85|192.26|190.34|191.77|189.85|0
1646153730000|2022-03-01 16:55:30|191.7|189.78|191.27|189.35|191.7|189.78|191.27|189.35|0
1646153740000|2022-03-01 16:55:40|191.7|189.78|191.84|189.92|191.84|189.92|191.7|189.78|0
1646153750000|2022-03-01 16:55:50|191.98|190.06|191.27|189.35|191.98|190.06|191.27|189.35|0
1646153760000|2022-03-01 16:56:00|191.41|189.49|190.14|188.22|191.41|189.49|190.14|188.22|0
1646153770000|2022-03-01 16:56:10|190|188.08|189.58|187.66|190.42|188.5|189.58|187.66|0
1646153780000|2022-03-01 16:56:20|189.86|187.94|189.44|187.52|189.86|187.94|189.44|187.52|0
1646153790000|2022-03-01 16:56:30|189.58|187.66|189.16|187.24|189.58|187.66|189.16|187.24|0
1646153800000|2022-03-01 16:56:40|189.02|187.1|189.86|187.94|189.86|187.94|189.02|187.1|0
1646153810000|2022-03-01 16:56:50|189.44|187.52|189.02|187.1|189.44|187.52|189.02|187.1|0
1646153820000|2022-03-01 16:57:00|189.16|187.24|190.14|188.22|190.14|188.22|189.16|187.24|0
1646153830000|2022-03-01 16:57:10|190.42|188.5|190.85|188.93|190.85|188.93|190.14|188.22|0
1646153840000|2022-03-01 16:57:20|190.71|188.79|192.26|190.34|192.26|190.34|190.56|188.64|0
1646153850000|2022-03-01 16:57:30|192.12|190.2|191.98|190.06|192.47|190.55|191.98|190.06|0
1646153860000|2022-03-01 16:57:40|191.84|189.92|191.2|189.28|191.84|189.92|191.13|189.21|0
1646153870000|2022-03-01 16:57:50|191.05|189.13|192.12|190.2|192.12|190.2|191.05|189.13|0
1646153880000|2022-03-01 16:58:00|191.55|189.63|191.69|189.77|191.69|189.77|191.55|189.63|0
1646153890000|2022-03-01 16:58:10|191.62|189.7|191.27|189.35|191.62|189.7|191.2|189.28|0
1646153900000|2022-03-01 16:58:20|191.83|189.91|191.9|189.98|191.98|190.06|191.76|189.84|0
1646153910000|2022-03-01 16:58:30|191.98|190.06|192.12|190.2|192.12|190.2|191.83|189.91|0
1646153920000|2022-03-01 16:58:40|191.83|189.91|191.55|189.63|191.98|190.06|191.55|189.63|0
1646153930000|2022-03-01 16:58:50|191.27|189.35|191.55|189.63|191.55|189.63|191.19|189.27|0
1646153940000|2022-03-01 16:59:00|191.98|190.06|191.83|189.91|191.98|190.06|191.83|189.91|0
1646153950000|2022-03-01 16:59:10|191.05|189.13|191.76|189.84|191.76|189.84|191.05|189.13|0
1646153960000|2022-03-01 16:59:20|191.62|189.7|192.04|190.12|192.04|190.12|191.19|189.27|0
1646153970000|2022-03-01 16:59:30|191.98|190.06|191.83|189.91|191.98|190.06|191.83|189.91|0
1646153980000|2022-03-01 16:59:40|192.18|190.26|192.4|190.48|192.4|190.48|192.18|190.26|0
1646153990000|2022-03-01 16:59:50|192.26|190.34|191.83|189.91|192.26|190.34|191.83|189.91|0
1646154000000|2022-03-01 17:00:00|191.13|189.21|191.13|189.21|191.13|189.21|190.7|188.78|0
1646154010000|2022-03-01 17:00:10|191.69|189.77|191.83|189.91|191.97|190.05|191.69|189.77|0
1646154020000|2022-03-01 17:00:20|191.27|189.35|190.84|188.92|191.27|189.35|190.84|188.92|0
1646154030000|2022-03-01 17:00:30|190.42|188.5|190.7|188.78|190.7|188.78|190.42|188.5|0
1646154040000|2022-03-01 17:00:40|190.63|188.71|190.56|188.64|190.98|189.06|190.56|188.64|0
1646154050000|2022-03-01 17:00:50|190.7|188.78|191.41|189.49|191.41|189.49|190.7|188.78|0
1646154060000|2022-03-01 17:01:00|191.47|189.55|191.83|189.91|192.11|190.19|191.47|189.55|0
1646154070000|2022-03-01 17:01:10|191.97|190.05|191.83|189.91|192.11|190.19|191.83|189.91|0
1646154080000|2022-03-01 17:01:20|191.97|190.05|192.4|190.48|192.4|190.48|191.69|189.77|0
1646154090000|2022-03-01 17:01:30|191.69|189.77|191.41|189.49|191.69|189.77|191.41|189.49|0
1646154100000|2022-03-01 17:01:40|191.76|189.84|191.55|189.63|191.76|189.84|191.55|189.63|0
1646154110000|2022-03-01 17:01:50|191.41|189.49|191.41|189.49|191.41|189.49|191.41|189.49|0
1646154120000|2022-03-01 17:02:00|191.12|189.2|189.85|187.93|191.12|189.2|189.85|187.93|0
1646154130000|2022-03-01 17:02:10|189.99|188.07|190.06|188.14|190.06|188.14|189.85|187.93|0
1646154140000|2022-03-01 17:02:20|190.42|188.5|190.84|188.92|190.84|188.92|190.42|188.5|0
1646154150000|2022-03-01 17:02:30|190.63|188.71|189.85|187.93|190.63|188.71|189.85|187.93|0
1646154160000|2022-03-01 17:02:40|189.43|187.51|189.43|187.51|189.43|187.51|189.29|187.37|0
1646154170000|2022-03-01 17:02:50|188.87|186.95|189.15|187.23|189.15|187.23|188.87|186.95|0
1646154180000|2022-03-01 17:03:00|189.29|187.37|189.43|187.51|189.71|187.79|189.29|187.37|0
1646154190000|2022-03-01 17:03:10|189.29|187.37|189.57|187.65|189.64|187.72|189.29|187.37|0
1646154200000|2022-03-01 17:03:20|189.5|187.58|189.99|188.07|189.99|188.07|189.15|187.23|0
1646154210000|2022-03-01 17:03:30|189.85|187.93|189.92|188|189.92|188|189.29|187.37|0
1646154220000|2022-03-01 17:03:40|189.85|187.93|189.92|188|190.06|188.14|189.85|187.93|0
1646154230000|2022-03-01 17:03:50|189.57|187.65|189.01|187.09|189.57|187.65|189.01|187.09|0
1646154240000|2022-03-01 17:04:00|188.79|186.87|188.73|186.81|188.93|187.01|188.73|186.81|0
1646154250000|2022-03-01 17:04:10|188.87|186.95|189.01|187.09|189.01|187.09|188.73|186.81|0
1646154260000|2022-03-01 17:04:20|189.36|187.44|189.01|187.09|189.36|187.44|188.73|186.81|0
1646154270000|2022-03-01 17:04:30|188.73|186.81|189.71|187.79|189.71|187.79|188.73|186.81|0
1646154280000|2022-03-01 17:04:40|189.92|188|188.87|186.95|189.92|188|188.87|186.95|0
1646154290000|2022-03-01 17:04:50|189.01|187.09|189.01|187.09|189.29|187.37|189.01|187.09|0
1646154300000|2022-03-01 17:05:00|189.15|187.23|190.06|188.14|190.13|188.21|189.15|187.23|0
1646154310000|2022-03-01 17:05:10|190.7|188.78|190.84|188.92|190.84|188.92|190.7|188.78|0
1646154320000|2022-03-01 17:05:20|190.48|188.56|189.57|187.65|190.48|188.56|189.57|187.65|0
1646154330000|2022-03-01 17:05:30|189.29|187.37|188.93|187.01|189.29|187.37|188.93|187.01|0
1646154340000|2022-03-01 17:05:40|189.15|187.23|189.49|187.57|189.49|187.57|189.15|187.23|0
1646154350000|2022-03-01 17:05:50|189.57|187.65|190.13|188.21|190.13|188.21|189.57|187.65|0
1646154360000|2022-03-01 17:06:00|189.78|187.86|189.35|187.43|189.85|187.93|189.35|187.43|0
1646154370000|2022-03-01 17:06:10|189.29|187.37|189.71|187.79|189.92|188|189.29|187.37|0
1646154380000|2022-03-01 17:06:20|189.63|187.71|189.99|188.07|189.99|188.07|189.57|187.65|0
1646154390000|2022-03-01 17:06:30|189.71|187.79|190.13|188.21|190.13|188.21|189.71|187.79|0
1646154400000|2022-03-01 17:06:40|190.69|188.77|190.41|188.49|190.98|189.06|190.41|188.49|0
1646154410000|2022-03-01 17:06:50|190.55|188.63|190.55|188.63|190.69|188.77|190.55|188.63|0
1646154420000|2022-03-01 17:07:00|190.35|188.27|189.65|187.57|190.35|188.27|189.65|187.57|0
1646154430000|2022-03-01 17:07:10|190.28|188.2|190.56|188.48|190.56|188.48|190.28|188.2|0
1646154440000|2022-03-01 17:07:20|190.21|188.13|190.07|187.99|190.63|188.55|190.07|187.99|0
1646154450000|2022-03-01 17:07:30|189.93|187.85|188.8|186.72|189.93|187.85|188.8|186.72|0
1646154460000|2022-03-01 17:07:40|188.94|186.86|188.8|186.72|188.94|186.86|188.8|186.72|0
1646154470000|2022-03-01 17:07:50|189.01|186.93|188.94|186.86|189.08|187|188.94|186.86|0
1646154480000|2022-03-01 17:08:00|189.15|187.07|188.8|186.72|189.29|187.21|188.8|186.72|0
1646154490000|2022-03-01 17:08:10|188.94|186.86|188.94|186.86|188.94|186.86|188.8|186.72|0
1646154500000|2022-03-01 17:08:20|187.54|185.46|187.4|185.32|187.54|185.46|187.26|185.18|0
1646154510000|2022-03-01 17:08:30|187.68|185.6|187.96|185.88|187.96|185.88|187.54|185.46|0
1646154520000|2022-03-01 17:08:40|187.82|185.74|187.26|185.18|187.82|185.74|187.26|185.18|0
1646154530000|2022-03-01 17:08:50|187.12|185.04|187.12|185.04|187.19|185.11|187.12|185.04|0
1646154540000|2022-03-01 17:09:00|187.26|185.18|187.4|185.32|187.4|185.32|187.26|185.18|0
1646154550000|2022-03-01 17:09:10|187.26|185.18|187.26|185.18|187.4|185.32|187.26|185.18|0
1646154560000|2022-03-01 17:09:20|187.12|185.04|187.4|185.32|187.54|185.46|187.12|185.04|0
1646154570000|2022-03-01 17:09:30|187.54|185.46|187.68|185.6|187.68|185.6|187.54|185.46|0
1646154580000|2022-03-01 17:09:40|187.96|185.88|187.61|185.53|187.96|185.88|187.61|185.53|0
1646154590000|2022-03-01 17:09:50|187.68|185.6|187.4|185.32|187.68|185.6|187.4|185.32|0
1646154600000|2022-03-01 17:10:00|187.12|185.04|187.12|185.04|187.26|185.18|187.12|185.04|0
1646154610000|2022-03-01 17:10:10|187.26|185.18|187.12|185.04|187.26|185.18|187.12|185.04|0
1646154620000|2022-03-01 17:10:20|185.73|183.65|186.14|184.06|186.28|184.2|185.73|183.65|0
1646154630000|2022-03-01 17:10:30|186.28|184.2|185.59|183.51|186.28|184.2|185.59|183.51|0
1646154640000|2022-03-01 17:10:40|185.17|183.09|185.33|183.25|185.6|183.52|185.17|183.09|0
1646154650000|2022-03-01 17:10:50|185.19|183.11|186.5|184.42|186.5|184.42|185.19|183.11|0
1646154660000|2022-03-01 17:11:00|186.64|184.56|186.92|184.84|186.92|184.84|186.36|184.28|0
1646154670000|2022-03-01 17:11:10|187.05|184.97|187.33|185.25|187.33|185.25|186.92|184.84|0
1646154680000|2022-03-01 17:11:20|187.05|184.97|187.89|185.81|187.89|185.81|187.05|184.97|0
1646154690000|2022-03-01 17:11:30|188.09|186.01|187.75|185.67|188.31|186.23|187.75|185.67|0
1646154700000|2022-03-01 17:11:40|187.61|185.53|187.75|185.67|187.89|185.81|187.61|185.53|0
1646154710000|2022-03-01 17:11:50|187.54|185.46|187.61|185.53|187.82|185.74|187.54|185.46|0
1646154720000|2022-03-01 17:12:00|187.47|185.39|187.05|184.97|187.54|185.46|187.05|184.97|0
1646154730000|2022-03-01 17:12:10|186.64|184.56|186.98|184.9|186.98|184.9|186.64|184.56|0
1646154740000|2022-03-01 17:12:20|186.78|184.7|186.36|184.28|186.78|184.7|186.36|184.28|0
1646154750000|2022-03-01 17:12:30|186.5|184.42|187.05|184.97|187.05|184.97|186.5|184.42|0
1646154760000|2022-03-01 17:12:40|187.19|185.11|187.05|184.97|187.19|185.11|186.91|184.83|0
1646154770000|2022-03-01 17:12:50|186.77|184.69|187.19|185.11|187.19|185.11|186.77|184.69|0
1646154780000|2022-03-01 17:13:00|187.89|185.81|188.16|186.08|188.3|186.22|187.89|185.81|0
1646154790000|2022-03-01 17:13:10|189.14|187.06|189.56|187.48|189.56|187.48|189.14|187.06|0
1646154800000|2022-03-01 17:13:20|189.42|187.34|190.54|188.46|190.54|188.46|189.42|187.34|0
1646154810000|2022-03-01 17:13:30|190.89|188.81|190.54|188.46|190.96|188.88|190.54|188.46|0
1646154820000|2022-03-01 17:13:40|190.19|188.11|190.68|188.6|190.68|188.6|190.19|188.11|0
1646154830000|2022-03-01 17:13:50|190.61|188.53|189.84|187.76|190.61|188.53|189.84|187.76|0
1646154840000|2022-03-01 17:14:00|190.12|188.04|190.68|188.6|190.96|188.88|190.12|188.04|0
1646154850000|2022-03-01 17:14:10|190.96|188.88|191.31|189.23|191.52|189.44|190.96|188.88|0
1646154860000|2022-03-01 17:14:20|191.38|189.3|191.81|189.73|191.81|189.73|191.38|189.3|0
1646154870000|2022-03-01 17:14:30|192.37|190.29|191.95|189.87|192.37|190.29|191.95|189.87|0
1646154880000|2022-03-01 17:14:40|192.09|190.01|192.37|190.29|192.37|190.29|192.09|190.01|0
1646154890000|2022-03-01 17:14:50|193.36|191.28|193.22|191.14|193.36|191.28|193.08|191|0
1646154900000|2022-03-01 17:15:00|193.36|191.28|192.51|190.43|193.36|191.28|192.51|190.43|0
1646154910000|2022-03-01 17:15:10|192.01|189.93|191.87|189.79|192.09|190.01|191.87|189.79|0
1646154920000|2022-03-01 17:15:20|192.37|190.29|192.79|190.71|193.08|191|192.37|190.29|0
1646154930000|2022-03-01 17:15:30|192.51|190.43|192.51|190.43|192.79|190.71|192.51|190.43|0
1646154940000|2022-03-01 17:15:40|192.09|190.01|190.96|188.88|192.09|190.01|190.96|188.88|0
1646154950000|2022-03-01 17:15:50|191.24|189.16|191.1|189.02|191.24|189.16|190.96|188.88|0
1646154960000|2022-03-01 17:16:00|192.09|190.01|190.96|188.88|192.09|190.01|190.96|188.88|0
1646154970000|2022-03-01 17:16:10|191.17|189.09|191.52|189.44|191.59|189.51|191.17|189.09|0
1646154980000|2022-03-01 17:16:20|192.09|190.01|192.79|190.71|192.79|190.71|192.09|190.01|0
1646154990000|2022-03-01 17:16:30|192.51|190.43|193.22|191.14|193.22|191.14|192.51|190.43|0
1646155000000|2022-03-01 17:16:40|193.36|191.28|194.06|191.98|194.06|191.98|193.36|191.28|0
1646155010000|2022-03-01 17:16:50|194.35|192.27|194.63|192.55|194.63|192.55|194.35|192.27|0
1646155020000|2022-03-01 17:17:00|194.21|192.13|194.49|192.41|194.92|192.84|194.21|192.13|0
1646155030000|2022-03-01 17:17:10|195.27|193.19|192.15|190.07|195.27|193.19|192.15|190.07|0
1646155040000|2022-03-01 17:17:20|192|189.92|192.71|190.63|192.71|190.63|192|189.92|0
1646155050000|2022-03-01 17:17:30|193|190.92|192.86|190.78|193|190.92|192.78|190.7|0
1646155060000|2022-03-01 17:17:40|193.14|191.06|193.57|191.49|194|191.92|193.14|191.06|0
1646155070000|2022-03-01 17:17:50|193.64|191.56|193.71|191.63|194.07|191.99|193.64|191.56|0
1646155080000|2022-03-01 17:18:00|193.43|191.35|193.85|191.77|193.85|191.77|193.28|191.2|0
1646155090000|2022-03-01 17:18:10|194.28|192.2|194.43|192.35|194.49|192.41|194.28|192.2|0
1646155100000|2022-03-01 17:18:20|194.57|192.49|194.71|192.63|194.71|192.63|194.57|192.49|0
1646155110000|2022-03-01 17:18:30|194.78|192.7|194.85|192.77|194.85|192.77|194.43|192.35|0
1646155120000|2022-03-01 17:18:40|195.14|193.06|194.43|192.35|195.14|193.06|194.43|192.35|0
1646155130000|2022-03-01 17:18:50|193.25|191.17|194.69|192.61|194.69|192.61|193.25|191.17|0
1646155140000|2022-03-01 17:19:00|194.41|192.33|194.7|192.62|194.77|192.69|194.41|192.33|0
1646155150000|2022-03-01 17:19:10|194.99|192.91|194.99|192.91|194.99|192.91|194.99|192.91|0
1646155160000|2022-03-01 17:19:20|194.41|192.33|194.41|192.33|194.41|192.33|194.19|192.11|0
1646155170000|2022-03-01 17:19:30|193.98|191.9|193.7|191.62|193.98|191.9|193.55|191.47|0
1646155180000|2022-03-01 17:19:40|193.84|191.76|193.55|191.47|193.84|191.76|193.55|191.47|0
1646155190000|2022-03-01 17:19:50|193.62|191.54|193.84|191.76|193.84|191.76|193.41|191.33|0
1646155200000|2022-03-01 17:20:00|194.27|192.19|193.7|191.62|194.48|192.4|193.7|191.62|0
1646155210000|2022-03-01 17:20:10|193.84|191.76|193.48|191.4|193.84|191.76|193.48|191.4|0
1646155220000|2022-03-01 17:20:20|193.41|191.33|192.98|190.9|193.41|191.33|192.62|190.54|0
1646155230000|2022-03-01 17:20:30|193.12|191.04|192.98|190.9|193.12|191.04|192.98|190.9|0
1646155240000|2022-03-01 17:20:40|192.84|190.76|192.55|190.47|192.91|190.83|192.55|190.47|0
1646155250000|2022-03-01 17:20:50|192.41|190.33|192.69|190.61|192.69|190.61|191.84|189.76|0
1646155260000|2022-03-01 17:21:00|192.27|190.19|192.27|190.19|192.41|190.33|192.27|190.19|0
1646155270000|2022-03-01 17:21:10|192.12|190.04|191.98|189.9|192.41|190.33|191.98|189.9|0
1646155280000|2022-03-01 17:21:20|192.33|190.25|192.84|190.76|192.84|190.76|192.33|190.25|0
1646155290000|2022-03-01 17:21:30|193.41|191.33|193.55|191.47|193.98|191.9|193.41|191.33|0
1646155300000|2022-03-01 17:21:40|193.19|191.11|192.69|190.61|193.19|191.11|192.69|190.61|0
1646155310000|2022-03-01 17:21:50|192.48|190.4|192.41|190.33|192.55|190.47|192.41|190.33|0
1646155320000|2022-03-01 17:22:00|191.98|189.9|191.13|189.05|191.98|189.9|191.13|189.05|0
1646155330000|2022-03-01 17:22:10|191.84|189.76|192.55|190.47|192.55|190.47|191.84|189.76|0
1646155340000|2022-03-01 17:22:20|192.62|190.54|192.12|190.04|192.62|190.54|192.12|190.04|0
1646155350000|2022-03-01 17:22:30|192.33|190.25|192.41|190.33|192.41|190.33|191.98|189.9|0
1646155360000|2022-03-01 17:22:40|192.26|190.18|193.05|190.97|193.05|190.97|192.26|190.18|0
1646155370000|2022-03-01 17:22:50|192.83|190.75|193.26|191.18|193.26|191.18|192.83|190.75|0
1646155380000|2022-03-01 17:23:00|193.12|191.04|193.69|191.61|193.69|191.61|193.12|191.04|0
1646155390000|2022-03-01 17:23:10|193.41|191.33|193.62|191.54|193.62|191.54|193.41|191.33|0
1646155400000|2022-03-01 17:23:20|193.05|190.97|192.47|190.39|193.05|190.97|192.47|190.39|0
1646155410000|2022-03-01 17:23:30|192.55|190.47|191.98|189.9|192.55|190.47|191.98|189.9|0
1646155420000|2022-03-01 17:23:40|191.84|189.76|191.9|189.82|191.9|189.82|191.55|189.47|0
1646155430000|2022-03-01 17:23:50|191.84|189.76|191.62|189.54|191.9|189.82|191.62|189.54|0
1646155440000|2022-03-01 17:24:00|191.55|189.47|191.84|189.76|191.98|189.9|191.55|189.47|0
1646155450000|2022-03-01 17:24:10|191.76|189.68|190.84|188.76|191.84|189.76|190.84|188.76|0
1646155460000|2022-03-01 17:24:20|190.27|188.19|190.98|188.9|191.27|189.19|190.27|188.19|0
1646155470000|2022-03-01 17:24:30|190.91|188.83|190.42|188.34|190.98|188.9|190.42|188.34|0
1646155480000|2022-03-01 17:24:40|190.56|188.48|190.98|188.9|191.12|189.04|190.56|188.48|0
1646155490000|2022-03-01 17:24:50|191.69|189.61|192.12|190.04|192.33|190.25|191.69|189.61|0
1646155500000|2022-03-01 17:25:00|191.9|189.82|192.12|190.04|192.12|190.04|191.69|189.61|0
1646155510000|2022-03-01 17:25:10|192.4|190.32|192.83|190.75|192.83|190.75|191.83|189.75|0
1646155520000|2022-03-01 17:25:20|192.97|190.89|192.83|190.75|192.97|190.89|192.83|190.75|0
1646155530000|2022-03-01 17:25:30|193.29|191.21|193.15|191.07|193.29|191.21|193.15|191.07|0
1646155540000|2022-03-01 17:25:40|193.22|191.14|193.01|190.93|193.22|191.14|192.86|190.78|0
1646155550000|2022-03-01 17:25:50|192.93|190.85|192.86|190.78|192.93|190.85|192.58|190.5|0
1646155560000|2022-03-01 17:26:00|192.72|190.64|192.29|190.21|192.72|190.64|191.59|189.51|0
1646155570000|2022-03-01 17:26:10|192.01|189.93|192.36|190.28|192.36|190.28|191.87|189.79|0
1646155580000|2022-03-01 17:26:20|192.15|190.07|192.86|190.78|192.86|190.78|192.15|190.07|0
1646155590000|2022-03-01 17:26:30|193|190.92|193.29|191.21|193.29|191.21|193|190.92|0
1646155600000|2022-03-01 17:26:40|192.86|190.78|192.5|190.42|192.86|190.78|192.5|190.42|0
1646155610000|2022-03-01 17:26:50|192.15|190.07|192.29|190.21|192.5|190.42|192.15|190.07|0
1646155620000|2022-03-01 17:27:00|191.87|189.79|192.5|190.42|192.5|190.42|191.87|189.79|0
1646155630000|2022-03-01 17:27:10|193|190.92|192.86|190.78|193.15|191.07|192.86|190.78|0
1646155640000|2022-03-01 17:27:20|193|190.92|193.29|191.21|193.29|191.21|193|190.92|0
1646155650000|2022-03-01 17:27:30|193.43|191.35|194.57|192.49|194.57|192.49|193.43|191.35|0
1646155660000|2022-03-01 17:27:40|194.43|192.35|194.14|192.06|194.43|192.35|193.86|191.78|0
1646155670000|2022-03-01 17:27:50|194.43|192.35|195.14|193.06|195.14|193.06|194.43|192.35|0
1646155680000|2022-03-01 17:28:00|195.07|192.99|194.43|192.35|195.07|192.99|194.43|192.35|0
1646155690000|2022-03-01 17:28:10|194.28|192.2|194.71|192.63|194.71|192.63|194.28|192.2|0
1646155700000|2022-03-01 17:28:20|194.92|192.84|194.43|192.35|194.92|192.84|194.28|192.2|0
1646155710000|2022-03-01 17:28:30|194.28|192.2|194.14|192.06|194.28|192.2|194|191.92|0
1646155720000|2022-03-01 17:28:40|194.57|192.49|194.57|192.49|194.57|192.49|194.43|192.35|0
1646155730000|2022-03-01 17:28:50|194.64|192.56|195.57|193.49|195.57|193.49|194.57|192.49|0
1646155740000|2022-03-01 17:29:00|195.5|193.42|195.71|193.63|195.71|193.63|195.43|193.35|0
1646155750000|2022-03-01 17:29:10|196|193.92|196|193.92|196|193.92|196|193.92|0
1646155760000|2022-03-01 17:29:20|195.86|193.78|195.57|193.49|196.14|194.06|195.57|193.49|0
1646155770000|2022-03-01 17:29:30|195|192.92|195.14|193.06|195.14|193.06|194.71|192.63|0
1646155780000|2022-03-01 17:29:40|194.78|192.7|194.28|192.2|194.78|192.7|194.28|192.2|0
1646155790000|2022-03-01 17:29:50|194.14|192.06|195.06|192.98|195.06|192.98|194.14|192.06|0
1646155800000|2022-03-01 17:30:00|195|192.92|194.28|192.2|195|192.92|194.28|192.2|0
1646155810000|2022-03-01 17:30:10|193.92|191.84|193.85|191.77|194|191.92|193.57|191.49|0
1646155820000|2022-03-01 17:30:20|193.57|191.49|193.57|191.49|193.57|191.49|193.43|191.35|0
1646155830000|2022-03-01 17:30:30|193.71|191.63|193.85|191.77|194|191.92|193.71|191.63|0
1646155840000|2022-03-01 17:30:40|194.28|192.2|194.42|192.34|194.71|192.63|194.28|192.2|0
1646155850000|2022-03-01 17:30:50|194.14|192.06|193.71|191.63|194.14|192.06|193.71|191.63|0
1646155860000|2022-03-01 17:31:00|193.85|191.77|193.71|191.63|194|191.92|193.43|191.35|0
1646155870000|2022-03-01 17:31:10|193.28|191.2|193.28|191.2|193.28|191.2|193|190.92|0
1646155880000|2022-03-01 17:31:20|193.35|191.27|193.99|191.91|193.99|191.91|193.28|191.2|0
1646155890000|2022-03-01 17:31:30|193.85|191.77|194.28|192.2|194.28|192.2|193.85|191.77|0
1646155900000|2022-03-01 17:31:40|194.42|192.34|194.28|192.2|194.42|192.34|194.14|192.06|0
1646155910000|2022-03-01 17:31:50|194.35|192.27|195.06|192.98|195.06|192.98|194.35|192.27|0
1646155920000|2022-03-01 17:32:00|195.14|193.06|194.35|192.27|195.14|193.06|194.35|192.27|0
1646155930000|2022-03-01 17:32:10|194.42|192.34|194.14|192.06|194.56|192.48|193.85|191.77|0
1646155940000|2022-03-01 17:32:20|193.85|191.77|193.85|191.77|194.14|192.06|193.85|191.77|0
1646155950000|2022-03-01 17:32:30|193.71|191.63|193.85|191.77|193.99|191.91|193.71|191.63|0
1646155960000|2022-03-01 17:32:40|194.14|192.06|194.56|192.48|194.56|192.48|193.99|191.91|0
1646155970000|2022-03-01 17:32:50|194.71|192.63|194.71|192.63|194.71|192.63|194.71|192.63|0
1646155980000|2022-03-01 17:33:00|195.14|193.06|195.42|193.34|195.42|193.34|195.14|193.06|0
1646155990000|2022-03-01 17:33:10|195.56|193.48|196.71|194.63|196.71|194.63|195.56|193.48|0
1646156000000|2022-03-01 17:33:20|197.58|195.5|197.72|195.64|197.72|195.64|197.43|195.35|0
1646156010000|2022-03-01 17:33:30|197.58|195.5|197.93|195.85|197.93|195.85|197.58|195.5|0
1646156020000|2022-03-01 17:33:40|198.22|196.14|197.72|195.64|198.22|196.14|197.72|195.64|0
1646156030000|2022-03-01 17:33:50|197.58|195.5|198.01|195.93|198.01|195.93|197.58|195.5|0
1646156040000|2022-03-01 17:34:00|198.15|196.07|197.43|195.35|198.3|196.22|197.29|195.21|0
1646156050000|2022-03-01 17:34:10|197.14|195.06|197.43|195.35|197.43|195.35|197.14|195.06|0
1646156060000|2022-03-01 17:34:20|197.57|195.49|197.43|195.35|197.57|195.49|197.43|195.35|0
1646156070000|2022-03-01 17:34:30|196.85|194.77|196.85|194.77|197.14|195.06|196.85|194.77|0
1646156080000|2022-03-01 17:34:40|196.42|194.34|196.14|194.06|196.42|194.34|196.14|194.06|0
1646156090000|2022-03-01 17:34:50|195.77|193.69|196.28|194.2|196.28|194.2|195.77|193.69|0
1646156100000|2022-03-01 17:35:00|196.2|194.12|197|194.92|197|194.92|196.2|194.12|0
1646156110000|2022-03-01 17:35:10|196.28|194.2|195.85|193.77|196.28|194.2|195.71|193.63|0
1646156120000|2022-03-01 17:35:20|195.71|193.63|195.63|193.55|195.71|193.63|195.56|193.48|0
1646156130000|2022-03-01 17:35:30|195.77|193.69|195.7|193.62|195.77|193.69|195.34|193.26|0
1646156140000|2022-03-01 17:35:40|195.56|193.48|195.56|193.48|195.56|193.48|195.42|193.34|0
1646156150000|2022-03-01 17:35:50|195.99|193.91|195.42|193.34|195.99|193.91|195.42|193.34|0
1646156160000|2022-03-01 17:36:00|195.56|193.48|196.42|194.34|196.42|194.34|195.56|193.48|0
1646156170000|2022-03-01 17:36:10|195.99|193.91|195.99|193.91|196.28|194.2|195.99|193.91|0
1646156180000|2022-03-01 17:36:20|195.42|193.34|194.99|192.91|195.42|193.34|194.7|192.62|0
1646156190000|2022-03-01 17:36:30|194.56|192.48|194.42|192.34|194.63|192.55|194.42|192.34|0
1646156200000|2022-03-01 17:36:40|194.27|192.19|194.27|192.19|194.56|192.48|194.27|192.19|0
1646156210000|2022-03-01 17:36:50|194.13|192.05|193.99|191.91|194.42|192.34|193.99|191.91|0
1646156220000|2022-03-01 17:37:00|193.42|191.34|193.84|191.76|193.84|191.76|193.42|191.34|0
1646156230000|2022-03-01 17:37:10|193.99|191.91|193.7|191.62|193.99|191.91|193.63|191.55|0
1646156240000|2022-03-01 17:37:20|193.99|191.91|194.27|192.19|194.27|192.19|193.99|191.91|0
1646156250000|2022-03-01 17:37:30|193.56|191.48|193.77|191.69|193.77|191.69|193.56|191.48|0
1646156260000|2022-03-01 17:37:40|193.84|191.76|193.84|191.76|194.06|191.98|193.77|191.69|0
1646156270000|2022-03-01 17:37:50|193.56|191.48|194.41|192.33|194.41|192.33|193.56|191.48|0
1646156280000|2022-03-01 17:38:00|194.48|192.4|195.27|193.19|195.27|193.19|194.48|192.4|0
1646156290000|2022-03-01 17:38:10|194.99|192.91|195.13|193.05|195.13|193.05|194.84|192.76|0
1646156300000|2022-03-01 17:38:20|195.05|192.97|193.99|191.91|195.05|192.97|193.99|191.91|0
1646156310000|2022-03-01 17:38:30|193.84|191.76|193.42|191.34|193.84|191.76|193.42|191.34|0
1646156320000|2022-03-01 17:38:40|193.7|191.62|193.84|191.76|193.84|191.76|193.7|191.62|0
1646156330000|2022-03-01 17:38:50|193.99|191.91|192.01|189.93|193.99|191.91|191.8|189.72|0
1646156340000|2022-03-01 17:39:00|191.94|189.86|192.23|190.15|192.66|190.58|191.94|189.86|0
1646156350000|2022-03-01 17:39:10|191.94|189.86|192.09|190.01|192.23|190.15|191.8|189.72|0
1646156360000|2022-03-01 17:39:20|192.37|190.29|192.23|190.15|192.37|190.29|192.23|190.15|0
1646156370000|2022-03-01 17:39:30|192.08|190|192.37|190.29|192.37|190.29|191.8|189.72|0
1646156380000|2022-03-01 17:39:40|192.51|190.43|192.08|190|192.51|190.43|192.08|190|0
1646156390000|2022-03-01 17:39:50|192.23|190.15|192.3|190.22|192.3|190.22|192.23|190.15|0
1646156400000|2022-03-01 17:40:00|192.37|190.29|193.01|190.93|193.08|191|192.37|190.29|0
1646156410000|2022-03-01 17:40:10|193.44|191.36|193.51|191.43|194.09|192.01|193.37|191.29|0
1646156420000|2022-03-01 17:40:20|193.08|191|193.37|191.29|193.8|191.72|193.08|191|0
1646156430000|2022-03-01 17:40:30|193.94|191.86|193.72|191.64|194.16|192.08|193.72|191.64|0
1646156440000|2022-03-01 17:40:40|193.94|191.86|192.94|190.86|193.94|191.86|192.94|190.86|0
1646156450000|2022-03-01 17:40:50|193.08|191|192.87|190.79|193.08|191|192.87|190.79|0
1646156460000|2022-03-01 17:41:00|192.8|190.72|193.23|191.15|193.23|191.15|192.65|190.57|0
1646156470000|2022-03-01 17:41:10|192.65|190.57|193.37|191.29|193.37|191.29|192.65|190.57|0
1646156480000|2022-03-01 17:41:20|193.51|191.43|193.29|191.21|193.51|191.43|193.29|191.21|0
1646156490000|2022-03-01 17:41:30|193.51|191.43|193.58|191.5|193.58|191.5|193.51|191.43|0
1646156500000|2022-03-01 17:41:40|193.65|191.57|194.08|192|194.23|192.15|193.65|191.57|0
1646156510000|2022-03-01 17:41:50|194.23|192.15|194.37|192.29|194.52|192.44|194.08|192|0
1646156520000|2022-03-01 17:42:00|193.94|191.86|194.8|192.72|194.8|192.72|193.94|191.86|0
1646156530000|2022-03-01 17:42:10|194.44|192.36|194.37|192.29|194.58|192.5|194.37|192.29|0
1646156540000|2022-03-01 17:42:20|194.3|192.22|194.37|192.29|194.51|192.43|194.3|192.22|0
1646156550000|2022-03-01 17:42:30|194.23|192.15|193.94|191.86|194.23|192.15|193.94|191.86|0
1646156560000|2022-03-01 17:42:40|193.58|191.5|193.65|191.57|194.08|192|193.58|191.5|0
1646156570000|2022-03-01 17:42:50|194.01|191.93|194.37|192.29|194.37|192.29|194.01|191.93|0
1646156580000|2022-03-01 17:43:00|194.23|192.15|194.66|192.58|194.66|192.58|194.08|192|0
1646156590000|2022-03-01 17:43:10|194.23|192.15|193.8|191.72|194.23|192.15|193.8|191.72|0
1646156600000|2022-03-01 17:43:20|193.72|191.64|193.8|191.72|193.8|191.72|193.51|191.43|0
1646156610000|2022-03-01 17:43:30|193.94|191.86|193.8|191.72|193.94|191.86|193.8|191.72|0
1646156620000|2022-03-01 17:43:40|194.08|192|194.66|192.58|194.66|192.58|194.08|192|0
1646156630000|2022-03-01 17:43:50|195.09|193.01|195.38|193.3|195.38|193.3|195.09|193.01|0
1646156640000|2022-03-01 17:44:00|195.23|193.15|195.23|193.15|195.23|193.15|195.23|193.15|0
1646156650000|2022-03-01 17:44:10|195.95|193.87|195.23|193.15|195.95|193.87|195.23|193.15|0
1646156660000|2022-03-01 17:44:20|195.3|193.22|195.81|193.73|195.81|193.73|195.3|193.22|0
1646156670000|2022-03-01 17:44:30|195.95|193.87|196.24|194.16|196.53|194.45|195.95|193.87|0
1646156680000|2022-03-01 17:44:40|196.1|194.02|196.1|194.02|196.1|194.02|195.95|193.87|0
1646156690000|2022-03-01 17:44:50|196.24|194.16|196.67|194.59|196.67|194.59|196.24|194.16|0
1646156700000|2022-03-01 17:45:00|196.96|194.88|196.6|194.52|196.96|194.88|196.53|194.45|0
1646156710000|2022-03-01 17:45:10|196.45|194.37|195.52|193.44|196.45|194.37|195.52|193.44|0
1646156720000|2022-03-01 17:45:20|195.09|193.01|194.37|192.29|195.09|193.01|194.22|192.14|0
1646156730000|2022-03-01 17:45:30|194.8|192.72|194.37|192.29|194.8|192.72|194.37|192.29|0
1646156740000|2022-03-01 17:45:40|194.65|192.57|194.58|192.5|194.65|192.57|194.58|192.5|0
1646156750000|2022-03-01 17:45:50|195.09|193.01|195.37|193.29|195.37|193.29|194.94|192.86|0
1646156760000|2022-03-01 17:46:00|195.3|193.22|194.8|192.72|195.3|193.22|194.8|192.72|0
1646156770000|2022-03-01 17:46:10|194.94|192.86|194.8|192.72|194.94|192.86|194.8|192.72|0
1646156780000|2022-03-01 17:46:20|194.94|192.86|195.52|193.44|195.52|193.44|194.94|192.86|0
1646156790000|2022-03-01 17:46:30|195.44|193.36|194.65|192.57|195.44|193.36|194.51|192.43|0
1646156800000|2022-03-01 17:46:40|194.72|192.64|194.65|192.57|194.8|192.72|194.65|192.57|0
1646156810000|2022-03-01 17:46:50|194.8|192.72|194.65|192.57|194.8|192.72|194.65|192.57|0
1646156820000|2022-03-01 17:47:00|194.58|192.5|195.58|193.5|195.58|193.5|194.58|192.5|0
1646156830000|2022-03-01 17:47:10|195.08|193|195.66|193.58|195.95|193.87|195.08|193|0
1646156840000|2022-03-01 17:47:20|195.95|193.87|195.8|193.72|195.95|193.87|195.8|193.72|0
1646156850000|2022-03-01 17:47:30|195.66|193.58|196.09|194.01|196.09|194.01|195.66|193.58|0
1646156860000|2022-03-01 17:47:40|195.95|193.87|195.23|193.15|195.95|193.87|195.23|193.15|0
1646156870000|2022-03-01 17:47:50|194.8|192.72|195.01|192.93|195.01|192.93|194.65|192.57|0
1646156880000|2022-03-01 17:48:00|195.37|193.29|195.23|193.15|195.37|193.29|195.23|193.15|0
1646156890000|2022-03-01 17:48:10|195.37|193.29|195.66|193.58|195.66|193.58|195.23|193.15|0
1646156900000|2022-03-01 17:48:20|196.09|194.01|197.39|195.31|197.39|195.31|196.09|194.01|0
1646156910000|2022-03-01 17:48:30|197.32|195.24|197.83|195.75|197.83|195.75|197.32|195.24|0
1646156920000|2022-03-01 17:48:40|197.97|195.89|198.48|196.4|198.48|196.4|197.97|195.89|0
1646156930000|2022-03-01 17:48:50|198.7|196.62|199.42|197.34|199.72|197.64|198.7|196.62|0
1646156940000|2022-03-01 17:49:00|199.13|197.05|198.91|196.83|199.13|197.05|198.84|196.76|0
1646156950000|2022-03-01 17:49:10|198.99|196.91|198.48|196.4|199.13|197.05|198.48|196.4|0
1646156960000|2022-03-01 17:49:20|198.84|196.76|198.84|196.76|198.99|196.91|198.55|196.47|0
1646156970000|2022-03-01 17:49:30|198.41|196.33|198.55|196.47|198.7|196.62|198.41|196.33|0
1646156980000|2022-03-01 17:49:40|198.62|196.54|198.99|196.91|198.99|196.91|198.62|196.54|0
1646156990000|2022-03-01 17:49:50|198.84|196.76|198.4|196.32|198.84|196.76|198.4|196.32|0
1646157000000|2022-03-01 17:50:00|198.04|195.96|198.99|196.91|198.99|196.91|198.04|195.96|0
1646157010000|2022-03-01 17:50:10|199.13|197.05|199.57|197.49|199.57|197.49|199.13|197.05|0
1646157020000|2022-03-01 17:50:20|199.28|197.2|199.42|197.34|199.42|197.34|198.91|196.83|0
1646157030000|2022-03-01 17:50:30|199.57|197.49|199.57|197.49|199.57|197.49|199.57|197.49|0
1646157040000|2022-03-01 17:50:40|199.71|197.63|200.3|198.22|200.3|198.22|199.71|197.63|0
1646157050000|2022-03-01 17:50:50|200.15|198.07|199.49|197.41|200.15|198.07|199.49|197.41|0
1646157060000|2022-03-01 17:51:00|199.42|197.34|198.91|196.83|199.42|197.34|198.91|196.83|0
1646157070000|2022-03-01 17:51:10|198.98|196.9|198.69|196.61|198.98|196.9|198.26|196.18|0
1646157080000|2022-03-01 17:51:20|198.84|196.76|198.91|196.83|199.13|197.05|198.84|196.76|0
1646157090000|2022-03-01 17:51:30|198.84|196.76|198.76|196.68|198.84|196.76|198.4|196.32|0
1646157100000|2022-03-01 17:51:40|198.91|196.83|199.28|197.2|199.42|197.34|198.91|196.83|0
1646157110000|2022-03-01 17:51:50|199.05|196.97|199.42|197.34|199.42|197.34|199.05|196.97|0
1646157120000|2022-03-01 17:52:00|199.34|197.26|198.76|196.68|199.34|197.26|198.76|196.68|0
1646157130000|2022-03-01 17:52:10|198.33|196.25|198.4|196.32|198.62|196.54|198.26|196.18|0
1646157140000|2022-03-01 17:52:20|198.18|196.1|197.89|195.81|198.18|196.1|197.39|195.31|0
1646157150000|2022-03-01 17:52:30|197.53|195.45|197.97|195.89|197.97|195.89|197.53|195.45|0
1646157160000|2022-03-01 17:52:40|197.68|195.6|197.68|195.6|197.97|195.89|197.68|195.6|0
1646157170000|2022-03-01 17:52:50|197.82|195.74|198.26|196.18|198.26|196.18|197.82|195.74|0
1646157180000|2022-03-01 17:53:00|198.11|196.03|196.81|194.73|198.11|196.03|196.81|194.73|0
1646157190000|2022-03-01 17:53:10|196.66|194.58|196.23|194.15|196.66|194.58|196.23|194.15|0
1646157200000|2022-03-01 17:53:20|196.73|194.65|197.39|195.31|197.53|195.45|196.73|194.65|0
1646157210000|2022-03-01 17:53:30|196.66|194.58|196.37|194.29|196.81|194.73|196.37|194.29|0
1646157220000|2022-03-01 17:53:40|196.66|194.58|197.31|195.23|197.31|195.23|196.66|194.58|0
1646157230000|2022-03-01 17:53:50|196.95|194.87|196.37|194.29|196.95|194.87|196.37|194.29|0
1646157240000|2022-03-01 17:54:00|196.52|194.44|196.44|194.36|197.09|195.01|196.44|194.36|0
1646157250000|2022-03-01 17:54:10|196.87|194.79|196.81|194.73|197.24|195.16|196.81|194.73|0
1646157260000|2022-03-01 17:54:20|196.66|194.58|196.59|194.51|196.81|194.73|196.59|194.51|0
1646157270000|2022-03-01 17:54:30|196.95|194.87|196.73|194.65|197.24|195.16|196.73|194.65|0
1646157280000|2022-03-01 17:54:40|196.8|194.72|197.02|194.94|197.02|194.94|196.66|194.58|0
1646157290000|2022-03-01 17:54:50|196.66|194.58|197.53|195.45|197.53|195.45|196.66|194.58|0
1646157300000|2022-03-01 17:55:00|197.67|195.59|197.96|195.88|197.96|195.88|197.53|195.45|0
1646157310000|2022-03-01 17:55:10|197.67|195.59|197.67|195.59|197.96|195.88|197.6|195.52|0
1646157320000|2022-03-01 17:55:20|198.25|196.17|197.96|195.88|198.25|196.17|197.96|195.88|0
1646157330000|2022-03-01 17:55:30|197.53|195.45|197.02|194.94|197.53|195.45|197.02|194.94|0
1646157340000|2022-03-01 17:55:40|196.95|194.87|196.66|194.58|196.95|194.87|196.66|194.58|0
1646157350000|2022-03-01 17:55:50|196.8|194.72|196.8|194.72|196.8|194.72|196.66|194.58|0
1646157360000|2022-03-01 17:56:00|196.95|194.87|197.24|195.16|197.24|195.16|196.95|194.87|0
1646157370000|2022-03-01 17:56:10|196.51|194.43|196.22|194.14|196.51|194.43|196.22|194.14|0
1646157380000|2022-03-01 17:56:20|195.65|193.57|196.51|194.43|196.51|194.43|195.65|193.57|0
1646157390000|2022-03-01 17:56:30|196.66|194.58|196.95|194.87|196.95|194.87|196.51|194.43|0
1646157400000|2022-03-01 17:56:40|196.8|194.72|196.22|194.14|197.02|194.94|196.22|194.14|0
1646157410000|2022-03-01 17:56:50|196.15|194.07|196.37|194.29|196.51|194.43|196.08|194|0
1646157420000|2022-03-01 17:57:00|196.44|194.36|196.51|194.43|196.51|194.43|196.22|194.14|0
1646157430000|2022-03-01 17:57:10|197.02|194.94|196.8|194.72|197.24|195.16|196.8|194.72|0
1646157440000|2022-03-01 17:57:20|196.22|194.14|196.08|194|196.37|194.29|196.08|194|0
1646157450000|2022-03-01 17:57:30|196.37|194.29|196.95|194.87|196.95|194.87|196.37|194.29|0
1646157460000|2022-03-01 17:57:40|196.87|194.79|196.87|194.79|197.01|194.93|196.87|194.79|0
1646157470000|2022-03-01 17:57:50|197.23|195.15|197.52|195.44|197.52|195.44|197.23|195.15|0
1646157480000|2022-03-01 17:58:00|197.38|195.3|197.81|195.73|197.81|195.73|197.3|195.22|0
1646157490000|2022-03-01 17:58:10|197.52|195.44|197.96|195.88|197.96|195.88|197.52|195.44|0
1646157500000|2022-03-01 17:58:20|198.17|196.09|198.83|196.75|198.83|196.75|198.17|196.09|0
1646157510000|2022-03-01 17:58:30|199.12|197.04|198.54|196.46|199.27|197.19|198.54|196.46|0
1646157520000|2022-03-01 17:58:40|198.39|196.31|198.39|196.31|198.39|196.31|198.39|196.31|0
1646157530000|2022-03-01 17:58:50|198.32|196.24|197.52|195.44|198.54|196.46|197.52|195.44|0
1646157540000|2022-03-01 17:59:00|197.81|195.73|197.96|195.88|197.96|195.88|197.67|195.59|0
1646157550000|2022-03-01 17:59:10|197.81|195.73|198.25|196.17|198.46|196.38|197.81|195.73|0
1646157560000|2022-03-01 17:59:20|198.54|196.46|199.27|197.19|199.27|197.19|198.32|196.24|0
1646157570000|2022-03-01 17:59:30|198.83|196.75|198.97|196.89|198.97|196.89|198.68|196.6|0
1646157580000|2022-03-01 17:59:40|198.83|196.75|199.56|197.48|199.56|197.48|198.83|196.75|0
1646157590000|2022-03-01 17:59:50|199.63|197.55|198.68|196.6|199.85|197.77|198.68|196.6|0
1646157600000|2022-03-01 18:00:00|198.25|196.17|197.52|195.44|198.25|196.17|197.52|195.44|0
1646157610000|2022-03-01 18:00:10|197.67|195.59|197.52|195.44|197.81|195.73|197.52|195.44|0
1646157620000|2022-03-01 18:00:20|198.03|195.95|197.81|195.73|198.03|195.95|197.67|195.59|0
1646157630000|2022-03-01 18:00:30|197.96|195.88|197.67|195.59|197.96|195.88|197.45|195.37|0
1646157640000|2022-03-01 18:00:40|197.96|195.88|198.1|196.02|198.54|196.46|197.96|195.88|0
1646157650000|2022-03-01 18:00:50|197.81|195.73|198.54|196.46|198.54|196.46|197.81|195.73|0
1646157660000|2022-03-01 18:01:00|199.12|197.04|199.33|197.25|199.33|197.25|199.12|197.04|0
1646157670000|2022-03-01 18:01:10|200.14|198.06|201.52|199.44|201.52|199.44|200.14|198.06|0
1646157680000|2022-03-01 18:01:20|201.45|199.37|202.19|200.11|202.19|200.11|201.45|199.37|0
1646157690000|2022-03-01 18:01:30|201.89|199.81|201.52|199.44|201.89|199.81|201.52|199.44|0
1646157700000|2022-03-01 18:01:40|201.6|199.52|201.01|198.93|201.6|199.52|200.87|198.79|0
1646157710000|2022-03-01 18:01:50|200.43|198.35|199.55|197.47|200.43|198.35|199.55|197.47|0
1646157720000|2022-03-01 18:02:00|199.26|197.18|198.46|196.38|199.26|197.18|198.46|196.38|0
1646157730000|2022-03-01 18:02:10|198.31|196.23|197.81|195.73|198.31|196.23|197.81|195.73|0
1646157740000|2022-03-01 18:02:20|197.95|195.87|197.52|195.44|198.02|195.94|197.52|195.44|0
1646157750000|2022-03-01 18:02:30|197.95|195.87|198.68|196.6|198.68|196.6|197.95|195.87|0
1646157760000|2022-03-01 18:02:40|199.12|197.04|198.97|196.89|199.19|197.11|198.97|196.89|0
1646157770000|2022-03-01 18:02:50|199.12|197.04|198.82|196.74|199.26|197.18|198.82|196.74|0
1646157780000|2022-03-01 18:03:00|199.41|197.33|199.41|197.33|199.55|197.47|199.41|197.33|0
1646157790000|2022-03-01 18:03:10|198.53|196.45|198.82|196.74|198.97|196.89|198.53|196.45|0
1646157800000|2022-03-01 18:03:20|199.11|197.03|199.18|197.1|199.18|197.1|198.97|196.89|0
1646157810000|2022-03-01 18:03:30|199.11|197.03|198.82|196.74|199.11|197.03|198.75|196.67|0
1646157820000|2022-03-01 18:03:40|198.97|196.89|198.75|196.67|198.97|196.89|198.75|196.67|0
1646157830000|2022-03-01 18:03:50|198.97|196.89|198.75|196.67|198.97|196.89|198.53|196.45|0
1646157840000|2022-03-01 18:04:00|199.18|197.1|199.04|196.96|199.55|197.47|199.04|196.96|0
1646157850000|2022-03-01 18:04:10|199.11|197.03|200.06|197.98|200.06|197.98|199.11|197.03|0
1646157860000|2022-03-01 18:04:20|200.13|198.05|200.72|198.64|200.72|198.64|199.84|197.76|0
1646157870000|2022-03-01 18:04:30|200.57|198.49|199.4|197.32|200.57|198.49|199.4|197.32|0
1646157880000|2022-03-01 18:04:40|199.7|197.62|198.97|196.89|199.7|197.62|198.97|196.89|0
1646157890000|2022-03-01 18:04:50|199.11|197.03|199.26|197.18|199.26|197.18|198.82|196.74|0
1646157900000|2022-03-01 18:05:00|199.04|196.96|198.97|196.89|199.04|196.96|198.89|196.81|0
1646157910000|2022-03-01 18:05:10|198.68|196.6|198.39|196.31|198.68|196.6|198.39|196.31|0
1646157920000|2022-03-01 18:05:20|198.82|196.74|199.26|197.18|199.26|197.18|198.82|196.74|0
1646157930000|2022-03-01 18:05:30|199.55|197.47|199.11|197.03|199.69|197.61|199.11|197.03|0
1646157940000|2022-03-01 18:05:40|198.68|196.6|198.68|196.6|198.97|196.89|198.68|196.6|0
1646157950000|2022-03-01 18:05:50|198.45|196.37|198.09|196.01|198.45|196.37|198.02|195.94|0
1646157960000|2022-03-01 18:06:00|198.24|196.16|198.09|196.01|198.38|196.3|198.09|196.01|0
1646157970000|2022-03-01 18:06:10|197.66|195.58|197|194.92|197.66|195.58|197|194.92|0
1646157980000|2022-03-01 18:06:20|197.08|195|196.65|194.57|197.08|195|196.65|194.57|0
1646157990000|2022-03-01 18:06:30|196.79|194.71|196.57|194.49|196.93|194.85|196.57|194.49|0
1646158000000|2022-03-01 18:06:40|196.64|194.56|197.22|195.14|197.22|195.14|196.64|194.56|0
1646158010000|2022-03-01 18:06:50|197.08|195|196.07|193.99|197.08|195|196.07|193.99|0
1646158020000|2022-03-01 18:07:00|195.92|193.84|195.13|193.05|196.5|194.42|195.13|193.05|0
1646158030000|2022-03-01 18:07:10|195.56|193.48|195.63|193.55|195.92|193.84|195.49|193.41|0
1646158040000|2022-03-01 18:07:20|195.35|193.27|195.13|193.05|195.35|193.27|194.55|192.47|0
1646158050000|2022-03-01 18:07:30|194.48|192.4|193.76|191.68|194.48|192.4|193.76|191.68|0
1646158060000|2022-03-01 18:07:40|193.91|191.83|193.48|191.4|193.91|191.83|193.48|191.4|0
1646158070000|2022-03-01 18:07:50|193.76|191.68|193.76|191.68|193.76|191.68|193.76|191.68|0
1646158080000|2022-03-01 18:08:00|193.91|191.83|194.34|192.26|194.77|192.69|193.91|191.83|0
1646158090000|2022-03-01 18:08:10|194.48|192.4|194.05|191.97|194.48|192.4|194.05|191.97|0
1646158100000|2022-03-01 18:08:20|194.26|192.18|195.06|192.98|195.06|192.98|194.26|192.18|0
1646158110000|2022-03-01 18:08:30|195.49|193.41|194.69|192.61|195.49|193.41|194.69|192.61|0
1646158120000|2022-03-01 18:08:40|195.06|192.98|194.62|192.54|195.06|192.98|194.62|192.54|0
1646158130000|2022-03-01 18:08:50|194.84|192.76|194.77|192.69|194.84|192.76|194.48|192.4|0
1646158140000|2022-03-01 18:09:00|194.91|192.83|195.27|193.19|195.49|193.41|194.91|192.83|0
1646158150000|2022-03-01 18:09:10|195.49|193.41|195.63|193.55|195.7|193.62|195.34|193.26|0
1646158160000|2022-03-01 18:09:20|195.78|193.7|195.78|193.7|196.06|193.98|195.78|193.7|0
1646158170000|2022-03-01 18:09:30|194.91|192.83|195.2|193.12|195.27|193.19|194.91|192.83|0
1646158180000|2022-03-01 18:09:40|195.12|193.04|195.7|193.62|195.77|193.69|195.12|193.04|0
1646158190000|2022-03-01 18:09:50|195.49|193.41|195.63|193.55|195.63|193.55|195.41|193.33|0
1646158200000|2022-03-01 18:10:00|195.49|193.41|195.92|193.84|195.92|193.84|195.49|193.41|0
1646158210000|2022-03-01 18:10:10|195.63|193.55|194.77|192.69|195.63|193.55|194.77|192.69|0
1646158220000|2022-03-01 18:10:20|194.91|192.83|195.05|192.97|195.05|192.97|194.91|192.83|0
1646158230000|2022-03-01 18:10:30|194.84|192.76|194.91|192.83|194.91|192.83|194.84|192.76|0
1646158240000|2022-03-01 18:10:40|195.05|192.97|194.69|192.61|195.05|192.97|194.48|192.4|0
1646158250000|2022-03-01 18:10:50|193.76|191.68|193.62|191.54|194.19|192.11|193.62|191.54|0
1646158260000|2022-03-01 18:11:00|193.33|191.25|193.47|191.39|193.76|191.68|193.33|191.25|0
1646158270000|2022-03-01 18:11:10|193.62|191.54|193.19|191.11|193.69|191.61|193.19|191.11|0
1646158280000|2022-03-01 18:11:20|193.33|191.25|193.26|191.18|193.33|191.25|193.26|191.18|0
1646158290000|2022-03-01 18:11:30|192.9|190.82|192.76|190.68|193.11|191.03|192.76|190.68|0
1646158300000|2022-03-01 18:11:40|192.61|190.53|192.9|190.82|192.9|190.82|192.61|190.53|0
1646158310000|2022-03-01 18:11:50|192.68|190.6|192.47|190.39|192.68|190.6|192.47|190.39|0
1646158320000|2022-03-01 18:12:00|192.33|190.25|193.9|191.82|193.9|191.82|192.33|190.25|0
1646158330000|2022-03-01 18:12:10|194.05|191.97|192.83|190.75|194.05|191.97|192.83|190.75|0
1646158340000|2022-03-01 18:12:20|192.97|190.89|192.76|190.68|192.97|190.89|192.04|189.96|0
1646158350000|2022-03-01 18:12:30|192.97|190.89|193.33|191.25|193.33|191.25|192.9|190.82|0
1646158360000|2022-03-01 18:12:40|193.19|191.11|193.47|191.39|193.61|191.53|193.19|191.11|0
1646158370000|2022-03-01 18:12:50|193.76|191.68|193.04|190.96|193.76|191.68|193.04|190.96|0
1646158380000|2022-03-01 18:13:00|192.76|190.68|193.61|191.53|193.61|191.53|192.76|190.68|0
1646158390000|2022-03-01 18:13:10|193.47|191.39|193.4|191.32|193.47|191.39|193.25|191.17|0
1646158400000|2022-03-01 18:13:20|193.33|191.25|192.9|190.82|193.33|191.25|192.9|190.82|0
1646158410000|2022-03-01 18:13:30|193.33|191.25|192.76|190.68|193.33|191.25|192.76|190.68|0
1646158420000|2022-03-01 18:13:40|193.04|190.96|192.75|190.67|193.04|190.96|192.75|190.67|0
1646158430000|2022-03-01 18:13:50|193.04|190.96|192.61|190.53|193.04|190.96|192.61|190.53|0
1646158440000|2022-03-01 18:14:00|192.18|190.1|194.07|191.99|194.07|191.99|192.18|190.1|0
1646158450000|2022-03-01 18:14:10|193.78|191.7|193.78|191.7|193.78|191.7|193.64|191.56|0
1646158460000|2022-03-01 18:14:20|193.64|191.56|192.07|189.99|193.64|191.56|192.07|189.99|0
1646158470000|2022-03-01 18:14:30|191.22|189.14|190.94|188.86|191.22|189.14|190.3|188.22|0
1646158480000|2022-03-01 18:14:40|191.08|189|191.65|189.57|192.07|189.99|191.08|189|0
1646158490000|2022-03-01 18:14:50|191.5|189.42|191.57|189.49|191.79|189.71|191.5|189.42|0
1646158500000|2022-03-01 18:15:00|191.65|189.57|191.5|189.42|191.93|189.85|191.36|189.28|0
1646158510000|2022-03-01 18:15:10|191.43|189.35|191.36|189.28|191.79|189.71|191.36|189.28|0
1646158520000|2022-03-01 18:15:20|191.08|189|190.23|188.15|191.08|189|190.23|188.15|0
1646158530000|2022-03-01 18:15:30|189.8|187.72|190.37|188.29|190.37|188.29|189.8|187.72|0
1646158540000|2022-03-01 18:15:40|190.51|188.43|190.15|188.07|190.51|188.43|190.15|188.07|0
1646158550000|2022-03-01 18:15:50|191|188.92|190.86|188.78|191|188.92|190.65|188.57|0
1646158560000|2022-03-01 18:16:00|190.15|188.07|190.65|188.57|190.65|188.57|190.09|188.01|0
1646158570000|2022-03-01 18:16:10|190.37|188.29|191.5|189.42|191.5|189.42|190.37|188.29|0
1646158580000|2022-03-01 18:16:20|191.22|189.14|191|188.92|191.22|189.14|191|188.92|0
1646158590000|2022-03-01 18:16:30|191.08|189|190.23|188.15|191.08|189|190.09|188.01|0
1646158600000|2022-03-01 18:16:40|190.29|188.21|190.29|188.21|190.44|188.36|190.09|188.01|0
1646158610000|2022-03-01 18:16:50|190.65|188.57|191|188.92|191.22|189.14|190.65|188.57|0
1646158620000|2022-03-01 18:17:00|191.08|189|190.51|188.43|191.08|189|190.37|188.29|0
1646158630000|2022-03-01 18:17:10|191.36|189.28|191.08|189|191.5|189.42|191.08|189|0
1646158640000|2022-03-01 18:17:20|191.28|189.2|191.22|189.14|191.36|189.28|191.22|189.14|0
1646158650000|2022-03-01 18:17:30|191.08|189|191.07|188.99|191.22|189.14|190.65|188.57|0
1646158660000|2022-03-01 18:17:40|191.22|189.14|192.15|190.07|192.15|190.07|191.22|189.14|0
1646158670000|2022-03-01 18:17:50|192.23|190.15|192.01|189.93|192.37|190.29|192.01|189.93|0
1646158680000|2022-03-01 18:18:00|191.8|189.72|191.3|189.22|191.8|189.72|191.3|189.22|0
1646158690000|2022-03-01 18:18:10|191.38|189.3|192.37|190.29|192.37|190.29|191.38|189.3|0
1646158700000|2022-03-01 18:18:20|192.58|190.5|192.23|190.15|192.58|190.5|192.23|190.15|0
1646158710000|2022-03-01 18:18:30|192.15|190.07|191.73|189.65|192.15|190.07|191.52|189.44|0
1646158720000|2022-03-01 18:18:40|191.8|189.72|191.8|189.72|191.8|189.72|191.66|189.58|0
1646158730000|2022-03-01 18:18:50|191.73|189.65|191.94|189.86|191.94|189.86|191.73|189.65|0
1646158740000|2022-03-01 18:19:00|192.23|190.15|191.52|189.44|192.23|190.15|191.52|189.44|0
1646158750000|2022-03-01 18:19:10|191.94|189.86|191.09|189.01|191.94|189.86|191.09|189.01|0
1646158760000|2022-03-01 18:19:20|190.95|188.87|191.23|189.15|191.52|189.44|190.95|188.87|0
1646158770000|2022-03-01 18:19:30|191.73|189.65|190.95|188.87|191.73|189.65|190.95|188.87|0
1646158780000|2022-03-01 18:19:40|191.23|189.15|190.95|188.87|191.23|189.15|190.95|188.87|0
1646158790000|2022-03-01 18:19:50|190.88|188.8|190.81|188.73|191.09|189.01|190.81|188.73|0
1646158800000|2022-03-01 18:20:00|190.74|188.66|191.94|189.86|191.94|189.86|190.39|188.31|0
1646158810000|2022-03-01 18:20:10|192.08|190|192.22|190.14|192.65|190.57|192.08|190|0
1646158820000|2022-03-01 18:20:20|192.29|190.21|191.8|189.72|192.29|190.21|191.8|189.72|0
1646158830000|2022-03-01 18:20:30|191.52|189.44|192.22|190.14|192.22|190.14|191.52|189.44|0
1646158840000|2022-03-01 18:20:40|192.37|190.29|191.66|189.58|192.37|190.29|191.66|189.58|0
1646158850000|2022-03-01 18:20:50|191.37|189.29|191.16|189.08|191.37|189.29|191.16|189.08|0
1646158860000|2022-03-01 18:21:00|191.72|189.64|191.8|189.72|192.08|190|191.72|189.64|0
1646158870000|2022-03-01 18:21:10|191.94|189.86|192.22|190.14|192.22|190.14|191.94|189.86|0
1646158880000|2022-03-01 18:21:20|191.8|189.72|191.51|189.43|191.8|189.72|191.37|189.29|0
1646158890000|2022-03-01 18:21:30|191.37|189.29|190.52|188.44|191.37|189.29|190.52|188.44|0
1646158900000|2022-03-01 18:21:40|190.87|188.79|191.09|189.01|191.3|189.22|190.81|188.73|0
1646158910000|2022-03-01 18:21:50|191.37|189.29|191.66|189.58|191.66|189.58|191.23|189.15|0
1646158920000|2022-03-01 18:22:00|191.72|189.64|191.23|189.15|191.72|189.64|191.23|189.15|0
1646158930000|2022-03-01 18:22:10|190.66|188.58|190.81|188.73|191.09|189.01|190.66|188.58|0
1646158940000|2022-03-01 18:22:20|190.95|188.87|191.16|189.08|191.16|189.08|190.52|188.44|0
1646158950000|2022-03-01 18:22:30|191.23|189.15|191.94|189.86|191.94|189.86|191.23|189.15|0
1646158960000|2022-03-01 18:22:40|191.65|189.57|191.23|189.15|191.65|189.57|191.23|189.15|0
1646158970000|2022-03-01 18:22:50|191.09|189.01|191.09|189.01|191.37|189.29|190.95|188.87|0
1646158980000|2022-03-01 18:23:00|191.23|189.15|190.8|188.72|191.23|189.15|190.8|188.72|0
1646158990000|2022-03-01 18:23:10|190.66|188.58|191.01|188.93|191.09|189.01|190.66|188.58|0
1646159000000|2022-03-01 18:23:20|191.51|189.43|191.65|189.57|191.79|189.71|191.51|189.43|0
1646159010000|2022-03-01 18:23:30|191.72|189.64|191.51|189.43|191.72|189.64|191.37|189.29|0
1646159020000|2022-03-01 18:23:40|190.87|188.79|190.24|188.16|191.09|189.01|190.24|188.16|0
1646159030000|2022-03-01 18:23:50|190.52|188.44|190.52|188.44|190.66|188.58|190.52|188.44|0
1646159040000|2022-03-01 18:24:00|190.8|188.72|190.38|188.3|190.8|188.72|190.38|188.3|0
1646159050000|2022-03-01 18:24:10|190.24|188.16|190.8|188.72|190.8|188.72|190.24|188.16|0
1646159060000|2022-03-01 18:24:20|190.66|188.58|189.96|187.88|190.66|188.58|189.96|187.88|0
1646159070000|2022-03-01 18:24:30|190.24|188.16|190.1|188.02|190.24|188.16|189.96|187.88|0
1646159080000|2022-03-01 18:24:40|189.74|187.66|189.67|187.59|189.81|187.73|189.67|187.59|0
1646159090000|2022-03-01 18:24:50|189.11|187.03|188.13|186.05|189.11|187.03|188.13|186.05|0
1646159100000|2022-03-01 18:25:00|188.2|186.12|187.49|185.41|188.2|186.12|187.49|185.41|0
1646159110000|2022-03-01 18:25:10|187.63|185.55|187.57|185.49|187.63|185.55|187.43|185.35|0
1646159120000|2022-03-01 18:25:20|187.71|185.63|187.71|185.63|187.71|185.63|187.29|185.21|0
1646159130000|2022-03-01 18:25:30|187.43|185.35|187.01|184.93|187.43|185.35|187.01|184.93|0
1646159140000|2022-03-01 18:25:40|187.29|185.21|186.87|184.79|187.29|185.21|186.59|184.51|0
1646159150000|2022-03-01 18:25:50|186.73|184.65|186.45|184.37|186.73|184.65|186.45|184.37|0
1646159160000|2022-03-01 18:26:00|186.03|183.95|186.79|184.71|186.79|184.71|186.03|183.95|0
1646159170000|2022-03-01 18:26:10|186.73|184.65|186.59|184.51|186.73|184.65|186.52|184.44|0
1646159180000|2022-03-01 18:26:20|186.87|184.79|187.01|184.93|187.01|184.93|186.31|184.23|0
1646159190000|2022-03-01 18:26:30|186.73|184.65|186.65|184.57|186.73|184.65|186.45|184.37|0
1646159200000|2022-03-01 18:26:40|187.07|184.99|186.87|184.79|187.07|184.99|186.87|184.79|0
1646159210000|2022-03-01 18:26:50|186.93|184.85|186.45|184.37|186.93|184.85|186.45|184.37|0
1646159220000|2022-03-01 18:27:00|186.17|184.09|185.06|182.98|186.17|184.09|185.06|182.98|0
1646159230000|2022-03-01 18:27:10|185.33|183.25|185.19|183.11|185.33|183.25|185.19|183.11|0
1646159240000|2022-03-01 18:27:20|185.4|183.32|186.1|184.02|186.1|184.02|185.19|183.11|0
1646159250000|2022-03-01 18:27:30|186.31|184.23|187.01|184.93|187.01|184.93|186.31|184.23|0
1646159260000|2022-03-01 18:27:40|187.14|185.06|187.14|185.06|187.35|185.27|187.14|185.06|0
1646159270000|2022-03-01 18:27:50|187|184.92|187|184.92|187|184.92|186.45|184.37|0
1646159280000|2022-03-01 18:28:00|187.07|184.99|186.51|184.43|187.07|184.99|186.51|184.43|0
1646159290000|2022-03-01 18:28:10|186.03|183.95|185.47|183.39|186.03|183.95|185.47|183.39|0
1646159300000|2022-03-01 18:28:20|185.61|183.53|185.33|183.25|185.61|183.53|185.19|183.11|0
1646159310000|2022-03-01 18:28:30|185.19|183.11|183.94|181.86|185.19|183.11|183.94|181.86|0
1646159320000|2022-03-01 18:28:40|184.22|182.14|184.08|182|184.22|182.14|183.94|181.86|0
1646159330000|2022-03-01 18:28:50|184.22|182.14|184.49|182.41|184.49|182.41|182.15|180.07|0
1646159340000|2022-03-01 18:29:00|184.63|182.55|184.91|182.83|184.91|182.83|184.36|182.28|0
1646159350000|2022-03-01 18:29:10|185.32|183.24|184.63|182.55|185.32|183.24|184.63|182.55|0
1646159360000|2022-03-01 18:29:20|185.22|183.14|185.22|183.14|185.36|183.28|185.22|183.14|0
1646159370000|2022-03-01 18:29:30|184.94|182.86|184.8|182.72|184.94|182.86|184.25|182.17|0
1646159380000|2022-03-01 18:29:40|184.45|182.37|184.8|182.72|184.8|182.72|184.18|182.1|0
1646159390000|2022-03-01 18:29:50|184.39|182.31|184.18|182.1|184.39|182.31|183.97|181.89|0
1646159400000|2022-03-01 18:30:00|184.11|182.03|184.39|182.31|184.39|182.31|184.11|182.03|0
1646159410000|2022-03-01 18:30:10|184.53|182.45|185.49|183.41|185.49|183.41|184.53|182.45|0
1646159420000|2022-03-01 18:30:20|185.63|183.55|185.84|183.76|186.05|183.97|185.56|183.48|0
1646159430000|2022-03-01 18:30:30|185.77|183.69|184.52|182.44|185.77|183.69|184.52|182.44|0
1646159440000|2022-03-01 18:30:40|184.39|182.31|184.18|182.1|184.39|182.31|184.18|182.1|0
1646159450000|2022-03-01 18:30:50|184.45|182.37|185.49|183.41|185.49|183.41|184.45|182.37|0
1646159460000|2022-03-01 18:31:00|185.28|183.2|184.94|182.86|185.28|183.2|184.66|182.58|0
1646159470000|2022-03-01 18:31:10|184.31|182.23|184.8|182.72|184.8|182.72|184.31|182.23|0
1646159480000|2022-03-01 18:31:20|184.52|182.44|184.8|182.72|184.8|182.72|184.52|182.44|0
1646159490000|2022-03-01 18:31:30|184.94|182.86|185.49|183.41|185.49|183.41|184.94|182.86|0
1646159500000|2022-03-01 18:31:40|185.22|183.14|185.77|183.69|186.05|183.97|185.22|183.14|0
1646159510000|2022-03-01 18:31:50|185.28|183.2|185.35|183.27|185.49|183.41|185.28|183.2|0
1646159520000|2022-03-01 18:32:00|185.21|183.13|184.8|182.72|185.56|183.48|184.52|182.44|0
1646159530000|2022-03-01 18:32:10|184.66|182.58|184.52|182.44|184.66|182.58|184.38|182.3|0
1646159540000|2022-03-01 18:32:20|184.25|182.17|184.25|182.17|184.52|182.44|184.25|182.17|0
1646159550000|2022-03-01 18:32:30|184.38|182.3|184.52|182.44|184.52|182.44|184.11|182.03|0
1646159560000|2022-03-01 18:32:40|184.25|182.17|184.59|182.51|184.59|182.51|184.25|182.17|0
1646159570000|2022-03-01 18:32:50|184.8|182.72|185.08|183|185.49|183.41|184.8|182.72|0
1646159580000|2022-03-01 18:33:00|185.49|183.41|184.94|182.86|185.49|183.41|184.94|182.86|0
1646159590000|2022-03-01 18:33:10|184.66|182.58|185.07|182.99|185.07|182.99|184.59|182.51|0
1646159600000|2022-03-01 18:33:20|184.66|182.58|184.31|182.23|184.66|182.58|183.42|181.34|0
1646159610000|2022-03-01 18:33:30|184.24|182.16|184.45|182.37|184.45|182.37|184.24|182.16|0
1646159620000|2022-03-01 18:33:40|184.24|182.16|184.52|182.44|184.52|182.44|184.24|182.16|0
1646159630000|2022-03-01 18:33:50|185.07|182.99|185.77|183.69|185.77|183.69|185.07|182.99|0
1646159640000|2022-03-01 18:34:00|186.81|184.73|187.02|184.94|187.22|185.14|186.81|184.73|0
1646159650000|2022-03-01 18:34:10|187.3|185.22|187.57|185.49|187.57|185.49|187.16|185.08|0
1646159660000|2022-03-01 18:34:20|187.22|185.14|187.02|184.94|187.22|185.14|187.02|184.94|0
1646159670000|2022-03-01 18:34:30|186.88|184.8|187.08|185|187.16|185.08|186.67|184.59|0
1646159680000|2022-03-01 18:34:40|187.02|184.94|185.28|183.2|187.02|184.94|185.28|183.2|0
1646159690000|2022-03-01 18:34:50|185.21|183.13|185.21|183.13|185.21|183.13|184.93|182.85|0
1646159700000|2022-03-01 18:35:00|184.8|182.72|184.45|182.37|184.8|182.72|184.45|182.37|0
1646159710000|2022-03-01 18:35:10|184.52|182.44|184.45|182.37|184.52|182.44|184.38|182.3|0
1646159720000|2022-03-01 18:35:20|184.52|182.44|183.83|181.75|184.52|182.44|183.83|181.75|0
1646159730000|2022-03-01 18:35:30|184.1|182.02|183.83|181.75|184.1|182.02|183.83|181.75|0
1646159740000|2022-03-01 18:35:40|184.03|181.95|185.35|183.27|185.63|183.55|184.03|181.95|0
1646159750000|2022-03-01 18:35:50|185.49|183.41|187.02|184.94|187.02|184.94|185.49|183.41|0
1646159760000|2022-03-01 18:36:00|186.32|184.24|186.18|184.1|186.32|184.24|186.04|183.96|0
1646159770000|2022-03-01 18:36:10|186.32|184.24|186.46|184.38|186.6|184.52|186.32|184.24|0
1646159780000|2022-03-01 18:36:20|187.01|184.93|187.43|185.35|187.43|185.35|186.74|184.66|0
1646159790000|2022-03-01 18:36:30|187.01|184.93|187.15|185.07|187.29|185.21|186.74|184.66|0
1646159800000|2022-03-01 18:36:40|187.43|185.35|188.69|186.61|188.69|186.61|187.43|185.35|0
1646159810000|2022-03-01 18:36:50|188.13|186.05|187.43|185.35|188.13|186.05|187.43|185.35|0
1646159820000|2022-03-01 18:37:00|188.06|185.98|188.55|186.47|188.55|186.47|188.06|185.98|0
1646159830000|2022-03-01 18:37:10|188.41|186.33|188.13|186.05|188.69|186.61|188.13|186.05|0
1646159840000|2022-03-01 18:37:20|187.71|185.63|187.92|185.84|187.92|185.84|187.43|185.35|0
1646159850000|2022-03-01 18:37:30|187.71|185.63|188.2|186.12|188.2|186.12|187.43|185.35|0
1646159860000|2022-03-01 18:37:40|188.13|186.05|188.41|186.33|188.69|186.61|188.13|186.05|0
1646159870000|2022-03-01 18:37:50|189.25|187.17|189.11|187.03|189.25|187.17|188.9|186.82|0
1646159880000|2022-03-01 18:38:00|188.69|186.61|188.13|186.05|188.69|186.61|187.78|185.7|0
1646159890000|2022-03-01 18:38:10|187.99|185.91|189.03|186.95|189.11|187.03|187.99|185.91|0
1646159900000|2022-03-01 18:38:20|189.39|187.31|189.11|187.03|189.39|187.31|189.11|187.03|0
1646159910000|2022-03-01 18:38:30|188.97|186.89|187.99|185.91|188.97|186.89|187.99|185.91|0
1646159920000|2022-03-01 18:38:40|188.27|186.19|189.11|187.03|189.11|187.03|188.27|186.19|0
1646159930000|2022-03-01 18:38:50|188.97|186.89|188.69|186.61|188.97|186.89|188.47|186.39|0
1646159940000|2022-03-01 18:39:00|189.03|186.95|188.69|186.61|189.03|186.95|188.55|186.47|0
1646159950000|2022-03-01 18:39:10|188.97|186.89|188.55|186.47|188.97|186.89|188.55|186.47|0
1646159960000|2022-03-01 18:39:20|188.75|186.67|188.55|186.47|189.17|187.09|188.55|186.47|0
1646159970000|2022-03-01 18:39:30|188.61|186.53|188.69|186.61|188.69|186.61|188.61|186.53|0
1646159980000|2022-03-01 18:39:40|188.41|186.33|189.11|187.03|189.11|187.03|188.19|186.11|0
1646159990000|2022-03-01 18:39:50|189.31|187.23|189.25|187.17|189.31|187.23|189.03|186.95|0
1646160000000|2022-03-01 18:40:00|189.17|187.09|188.27|186.19|189.17|187.09|188.27|186.19|0
1646160010000|2022-03-01 18:40:10|187.99|185.91|188.05|185.97|188.05|185.97|187.57|185.49|0
1646160020000|2022-03-01 18:40:20|187.99|185.91|188.68|186.6|188.96|186.88|187.99|185.91|0
1646160030000|2022-03-01 18:40:30|188.82|186.74|189.1|187.02|189.1|187.02|188.61|186.53|0
1646160040000|2022-03-01 18:40:40|189.39|187.31|188.82|186.74|189.39|187.31|188.82|186.74|0
1646160050000|2022-03-01 18:40:50|188.12|186.04|188.19|186.11|188.26|186.18|188.12|186.04|0
1646160060000|2022-03-01 18:41:00|187.85|185.77|188.68|186.6|188.68|186.6|187.85|185.77|0
1646160070000|2022-03-01 18:41:10|188.4|186.32|188.54|186.46|188.54|186.46|188.26|186.18|0
1646160080000|2022-03-01 18:41:20|189.1|187.02|188.82|186.74|189.1|187.02|188.54|186.46|0
1646160090000|2022-03-01 18:41:30|188.96|186.88|188.68|186.6|189.1|187.02|188.68|186.6|0
1646160100000|2022-03-01 18:41:40|188.4|186.32|188.82|186.74|188.82|186.74|188.26|186.18|0
1646160110000|2022-03-01 18:41:50|188.96|186.88|189.59|187.51|189.66|187.58|188.96|186.88|0
1646160120000|2022-03-01 18:42:00|189.66|187.58|188.47|186.39|189.66|187.58|188.47|186.39|0
1646160130000|2022-03-01 18:42:10|188.12|186.04|188.26|186.18|188.26|186.18|187.98|185.9|0
1646160140000|2022-03-01 18:42:20|188.19|186.11|188.12|186.04|188.4|186.32|188.12|186.04|0
1646160150000|2022-03-01 18:42:30|187.84|185.76|187.01|184.93|187.84|185.76|187.01|184.93|0
1646160160000|2022-03-01 18:42:40|186.87|184.79|186.45|184.37|187.01|184.93|186.31|184.23|0
1646160170000|2022-03-01 18:42:50|186.73|184.65|186.73|184.65|187.01|184.93|186.73|184.65|0
1646160180000|2022-03-01 18:43:00|187.01|184.93|186.38|184.3|187.01|184.93|186.31|184.23|0
1646160190000|2022-03-01 18:43:10|186.17|184.09|186.38|184.3|186.45|184.37|186.17|184.09|0
1646160200000|2022-03-01 18:43:20|186.65|184.57|186.59|184.51|186.65|184.57|186.31|184.23|0
1646160210000|2022-03-01 18:43:30|187.01|184.93|186.73|184.65|187.01|184.93|186.59|184.51|0
1646160220000|2022-03-01 18:43:40|186.31|184.23|186.52|184.44|186.52|184.44|186.17|184.09|0
1646160230000|2022-03-01 18:43:50|186.73|184.65|186.73|184.65|186.73|184.65|186.59|184.51|0
1646160240000|2022-03-01 18:44:00|186.65|184.57|187|184.92|187|184.92|186.31|184.23|0
1646160250000|2022-03-01 18:44:10|186.73|184.65|187|184.92|187|184.92|186.73|184.65|0
1646160260000|2022-03-01 18:44:20|186.86|184.78|187.14|185.06|187.14|185.06|186.86|184.78|0
1646160270000|2022-03-01 18:44:30|187.21|185.13|187.14|185.06|187.21|185.13|186.93|184.85|0
1646160280000|2022-03-01 18:44:40|187.07|184.99|187.56|185.48|187.56|185.48|187.07|184.99|0
1646160290000|2022-03-01 18:44:50|187.42|185.34|187.14|185.06|187.42|185.34|187.14|185.06|0
1646160300000|2022-03-01 18:45:00|187.7|185.62|187|184.92|187.7|185.62|187|184.92|0
1646160310000|2022-03-01 18:45:10|187.7|185.62|188.12|186.04|188.12|186.04|187.7|185.62|0
1646160320000|2022-03-01 18:45:20|188.82|186.74|188.82|186.74|188.96|186.88|188.82|186.74|0
1646160330000|2022-03-01 18:45:30|189.24|187.16|190.36|188.28|190.5|188.42|189.24|187.16|0
1646160340000|2022-03-01 18:45:40|190.15|188.07|189.66|187.58|190.15|188.07|189.66|187.58|0
1646160350000|2022-03-01 18:45:50|189.8|187.72|188.96|186.88|189.8|187.72|188.96|186.88|0
1646160360000|2022-03-01 18:46:00|188.68|186.6|188.12|186.04|188.68|186.6|188.12|186.04|0
1646160370000|2022-03-01 18:46:10|187.98|185.9|187|184.92|187.98|185.9|187|184.92|0
1646160380000|2022-03-01 18:46:20|187.21|185.13|186.72|184.64|187.21|185.13|186.72|184.64|0
1646160390000|2022-03-01 18:46:30|186.86|184.78|187.28|185.2|187.28|185.2|186.86|184.78|0
1646160400000|2022-03-01 18:46:40|187.14|185.06|186.93|184.85|187.14|185.06|186.93|184.85|0
1646160410000|2022-03-01 18:46:50|186.79|184.71|186.86|184.78|186.86|184.78|186.65|184.57|0
1646160420000|2022-03-01 18:47:00|186.72|184.64|187.7|185.62|187.76|185.68|186.72|184.64|0
1646160430000|2022-03-01 18:47:10|187.14|185.06|186.72|184.64|187.14|185.06|186.72|184.64|0
1646160440000|2022-03-01 18:47:20|186.93|184.85|187.56|185.48|187.56|185.48|186.93|184.85|0
1646160450000|2022-03-01 18:47:30|187.84|185.76|187.84|185.76|188.04|185.96|187.84|185.76|0
1646160460000|2022-03-01 18:47:40|187.56|185.48|186.86|184.78|187.56|185.48|186.72|184.64|0
1646160470000|2022-03-01 18:47:50|187.07|184.99|187.14|185.06|187.28|185.2|187.07|184.99|0
1646160480000|2022-03-01 18:48:00|187.28|185.2|187.28|185.2|187.7|185.62|187.28|185.2|0
1646160490000|2022-03-01 18:48:10|187.98|185.9|186.79|184.71|187.98|185.9|186.79|184.71|0
1646160500000|2022-03-01 18:48:20|186.86|184.78|186.86|184.78|186.86|184.78|186.58|184.5|0
1646160510000|2022-03-01 18:48:30|187.07|184.99|186.03|183.95|187.42|185.34|186.03|183.95|0
1646160520000|2022-03-01 18:48:40|185.05|182.97|184.22|182.14|185.05|182.97|184.22|182.14|0
1646160530000|2022-03-01 18:48:50|184.71|182.63|184.36|182.28|184.71|182.63|184.09|182.01|0
1646160540000|2022-03-01 18:49:00|185.05|182.97|186.44|184.36|186.44|184.36|185.05|182.97|0
1646160550000|2022-03-01 18:49:10|186.51|184.43|186.44|184.36|186.51|184.43|186.37|184.29|0
1646160560000|2022-03-01 18:49:20|186.58|184.5|186.86|184.78|186.86|184.78|186.51|184.43|0
1646160570000|2022-03-01 18:49:30|187.14|185.06|186.3|184.22|187.14|185.06|186.3|184.22|0
1646160580000|2022-03-01 18:49:40|186.37|184.29|186.44|184.36|186.51|184.43|186.37|184.29|0
1646160590000|2022-03-01 18:49:50|185.88|183.8|186.16|184.08|186.16|184.08|185.88|183.8|0
1646160600000|2022-03-01 18:50:00|186.02|183.94|188.06|185.98|188.48|186.4|186.02|183.94|0
1646160610000|2022-03-01 18:50:10|188.2|186.12|187.23|185.15|188.2|186.12|187.23|185.15|0
1646160620000|2022-03-01 18:50:20|187.29|185.21|187.71|185.63|187.71|185.63|187.29|185.21|0
1646160630000|2022-03-01 18:50:30|188.06|185.98|187.23|185.15|188.06|185.98|187.23|185.15|0
1646160640000|2022-03-01 18:50:40|187.37|185.29|187.92|185.84|187.92|185.84|187.37|185.29|0
1646160650000|2022-03-01 18:50:50|187.78|185.7|189.03|186.95|189.03|186.95|187.78|185.7|0
1646160660000|2022-03-01 18:51:00|189.59|187.51|189.17|187.09|190.01|187.93|189.17|187.09|0
1646160670000|2022-03-01 18:51:10|188.89|186.81|189.17|187.09|189.45|187.37|188.89|186.81|0
1646160680000|2022-03-01 18:51:20|188.75|186.67|188.06|185.98|188.75|186.67|188.06|185.98|0
1646160690000|2022-03-01 18:51:30|188.13|186.05|188.68|186.6|188.68|186.6|188.06|185.98|0
1646160700000|2022-03-01 18:51:40|188.89|186.81|189.31|187.23|189.38|187.3|188.89|186.81|0
1646160710000|2022-03-01 18:51:50|189.52|187.44|189.03|186.95|189.52|187.44|188.89|186.81|0
1646160720000|2022-03-01 18:52:00|188.13|186.05|188.34|186.26|188.48|186.4|188.06|185.98|0
1646160730000|2022-03-01 18:52:10|188.75|186.67|188.34|186.26|188.75|186.67|188.34|186.26|0
1646160740000|2022-03-01 18:52:20|188.75|186.67|188.75|186.67|188.75|186.67|188.4|186.32|0
1646160750000|2022-03-01 18:52:30|187.92|185.84|187.64|185.56|187.92|185.84|187.5|185.42|0
1646160760000|2022-03-01 18:52:40|188.47|186.39|187.99|185.91|188.47|186.39|187.99|185.91|0
1646160770000|2022-03-01 18:52:50|188.2|186.12|187.78|185.7|188.47|186.39|187.78|185.7|0
1646160780000|2022-03-01 18:53:00|187.36|185.28|187.98|185.9|187.98|185.9|187.36|185.28|0
1646160790000|2022-03-01 18:53:10|188.06|185.98|188.89|186.81|188.89|186.81|188.06|185.98|0
1646160800000|2022-03-01 18:53:20|188.61|186.53|189.31|187.23|189.31|187.23|188.61|186.53|0
1646160810000|2022-03-01 18:53:30|189.17|187.09|188.12|186.04|189.17|187.09|188.12|186.04|0
1646160820000|2022-03-01 18:53:40|188.06|185.98|189.17|187.09|189.17|187.09|188.06|185.98|0
1646160830000|2022-03-01 18:53:50|189.31|187.23|189.59|187.51|189.59|187.51|189.17|187.09|0
1646160840000|2022-03-01 18:54:00|189.65|187.57|189.17|187.09|189.65|187.57|189.03|186.95|0
1646160850000|2022-03-01 18:54:10|188.75|186.67|189.45|187.37|189.45|187.37|188.61|186.53|0
1646160860000|2022-03-01 18:54:20|189.31|187.23|190.91|188.83|190.91|188.83|189.31|187.23|0
1646160870000|2022-03-01 18:54:30|190.63|188.55|189.59|187.51|190.63|188.55|189.59|187.51|0
1646160880000|2022-03-01 18:54:40|189.45|187.37|189.45|187.37|189.59|187.51|189.45|187.37|0
1646160890000|2022-03-01 18:54:50|189.65|187.57|190.01|187.93|190.21|188.13|189.65|187.57|0
1646160900000|2022-03-01 18:55:00|189.59|187.51|189.03|186.95|189.73|187.65|189.03|186.95|0
1646160910000|2022-03-01 18:55:10|189.45|187.37|189.73|187.65|190|187.92|189.45|187.37|0
1646160920000|2022-03-01 18:55:20|189.87|187.79|189.79|187.71|189.87|187.79|189.59|187.51|0
1646160930000|2022-03-01 18:55:30|189.86|187.78|189.59|187.51|189.86|187.78|189.45|187.37|0
1646160940000|2022-03-01 18:55:40|190|187.92|189.72|187.64|190|187.92|189.72|187.64|0
1646160950000|2022-03-01 18:55:50|189.37|187.29|189.59|187.51|189.59|187.51|189.17|187.09|0
1646160960000|2022-03-01 18:56:00|189.58|187.5|189.37|187.29|189.58|187.5|189.37|187.29|0
1646160970000|2022-03-01 18:56:10|188.89|186.81|188.75|186.67|189.31|187.23|188.47|186.39|0
1646160980000|2022-03-01 18:56:20|189.31|187.23|189.72|187.64|189.72|187.64|189.17|187.09|0
1646160990000|2022-03-01 18:56:30|189.79|187.71|190.28|188.2|190.28|188.2|189.58|187.5|0
1646161000000|2022-03-01 18:56:40|190.7|188.62|190.84|188.76|191.26|189.18|190.7|188.62|0
1646161010000|2022-03-01 18:56:50|190.77|188.69|190.98|188.9|190.98|188.9|190.77|188.69|0
1646161020000|2022-03-01 18:57:00|190.42|188.34|191.05|188.97|191.05|188.97|190.35|188.27|0
1646161030000|2022-03-01 18:57:10|191.82|189.74|191.82|189.74|191.89|189.81|191.54|189.46|0
1646161040000|2022-03-01 18:57:20|191.54|189.46|191.47|189.39|191.68|189.6|191.47|189.39|0
1646161050000|2022-03-01 18:57:30|191.68|189.6|192.39|190.31|192.39|190.31|191.68|189.6|0
1646161060000|2022-03-01 18:57:40|192.31|190.23|192.17|190.09|192.39|190.31|192.17|190.09|0
1646161070000|2022-03-01 18:57:50|192.1|190.02|191.26|189.18|192.1|190.02|191.26|189.18|0
1646161080000|2022-03-01 18:58:00|190.98|188.9|190.7|188.62|190.98|188.9|190.56|188.48|0
1646161090000|2022-03-01 18:58:10|190.84|188.76|190.91|188.83|190.91|188.83|190.7|188.62|0
1646161100000|2022-03-01 18:58:20|190.84|188.76|191.12|189.04|191.54|189.46|190.84|188.76|0
1646161110000|2022-03-01 18:58:30|191.54|189.46|191.47|189.39|191.54|189.46|191.33|189.25|0
1646161120000|2022-03-01 18:58:40|191.68|189.6|191.4|189.32|191.68|189.6|191.4|189.32|0
1646161130000|2022-03-01 18:58:50|191.68|189.6|191.61|189.53|191.68|189.6|191.4|189.32|0
1646161140000|2022-03-01 18:59:00|191.54|189.46|190.98|188.9|191.54|189.46|190.98|188.9|0
1646161150000|2022-03-01 18:59:10|191.26|189.18|191.12|189.04|191.26|189.18|191.12|189.04|0
1646161160000|2022-03-01 18:59:20|190.7|188.62|190.28|188.2|190.84|188.76|190.28|188.2|0
1646161170000|2022-03-01 18:59:30|190|187.92|190|187.92|190.63|188.55|190|187.92|0
1646161180000|2022-03-01 18:59:40|189.93|187.85|189.72|187.64|189.93|187.85|189.58|187.5|0
1646161190000|2022-03-01 18:59:50|189.86|187.78|190.42|188.34|190.42|188.34|189.72|187.64|0
1646161200000|2022-03-01 19:00:00|190.7|188.62|190.49|188.41|190.98|188.9|190.49|188.41|0
1646161210000|2022-03-01 19:00:10|190.84|188.76|190|187.92|190.84|188.76|190|187.92|0
1646161220000|2022-03-01 19:00:20|189.58|187.5|189.51|187.43|189.72|187.64|189.51|187.43|0
1646161230000|2022-03-01 19:00:30|189.44|187.36|190|187.92|190.14|188.06|189.44|187.36|0
1646161240000|2022-03-01 19:00:40|189.44|187.36|189.02|186.94|189.44|187.36|189.02|186.94|0
1646161250000|2022-03-01 19:00:50|188.88|186.8|188.88|186.8|188.95|186.87|188.88|186.8|0
1646161260000|2022-03-01 19:01:00|188.74|186.66|187.08|185|188.74|186.66|187.08|185|0
1646161270000|2022-03-01 19:01:10|186.94|184.86|187.14|185.06|187.14|185.06|186.94|184.86|0
1646161280000|2022-03-01 19:01:20|186.25|184.17|186.17|184.09|186.52|184.44|186.17|184.09|0
1646161290000|2022-03-01 19:01:30|186.25|184.17|187.69|185.61|187.69|185.61|186.24|184.16|0
1646161300000|2022-03-01 19:01:40|187.83|185.75|188.8|186.72|188.8|186.72|187.83|185.75|0
1646161310000|2022-03-01 19:01:50|188.66|186.58|188.8|186.72|188.8|186.72|188.66|186.58|0
1646161320000|2022-03-01 19:02:00|188.66|186.58|188.8|186.72|188.8|186.72|188.52|186.44|0
1646161330000|2022-03-01 19:02:10|188.31|186.23|187.69|185.61|188.31|186.23|187.69|185.61|0
1646161340000|2022-03-01 19:02:20|187.83|185.75|188.52|186.44|188.52|186.44|187.83|185.75|0
1646161350000|2022-03-01 19:02:30|188.39|186.31|187.97|185.89|188.39|186.31|187.83|185.75|0
1646161360000|2022-03-01 19:02:40|188.39|186.31|188.59|186.51|188.59|186.51|188.39|186.31|0
1646161370000|2022-03-01 19:02:50|188.52|186.44|188.94|186.86|189.22|187.14|188.52|186.44|0
1646161380000|2022-03-01 19:03:00|188.59|186.51|188.11|186.03|188.59|186.51|188.11|186.03|0
1646161390000|2022-03-01 19:03:10|187.97|185.89|188.94|186.86|188.94|186.86|187.97|185.89|0
1646161400000|2022-03-01 19:03:20|188.73|186.65|188.25|186.17|188.8|186.72|188.25|186.17|0
1646161410000|2022-03-01 19:03:30|188.38|186.3|188.25|186.17|188.52|186.44|188.25|186.17|0
1646161420000|2022-03-01 19:03:40|187.97|185.89|189.36|187.28|189.36|187.28|187.97|185.89|0
1646161430000|2022-03-01 19:03:50|189.63|187.55|189.35|187.27|189.77|187.69|189.35|187.27|0
1646161440000|2022-03-01 19:04:00|189.49|187.41|189.91|187.83|189.91|187.83|189.42|187.34|0
1646161450000|2022-03-01 19:04:10|189.84|187.76|190.12|188.04|190.4|188.32|189.84|187.76|0
1646161460000|2022-03-01 19:04:20|190.26|188.18|190.33|188.25|190.33|188.25|190.19|188.11|0
1646161470000|2022-03-01 19:04:30|189.91|187.83|190.47|188.39|190.47|188.39|189.91|187.83|0
1646161480000|2022-03-01 19:04:40|190.75|188.67|191.44|189.36|191.44|189.36|190.75|188.67|0
1646161490000|2022-03-01 19:04:50|191.17|189.09|191.09|189.01|191.17|189.09|191.09|189.01|0
1646161500000|2022-03-01 19:05:00|190.47|188.39|189.84|187.76|190.61|188.53|189.84|187.76|0
1646161510000|2022-03-01 19:05:10|190.12|188.04|190.89|188.81|190.89|188.81|190.12|188.04|0
1646161520000|2022-03-01 19:05:20|190.75|188.67|191.02|188.94|191.23|189.15|190.75|188.67|0
1646161530000|2022-03-01 19:05:30|191.3|189.22|191.58|189.5|191.72|189.64|191.3|189.22|0
1646161540000|2022-03-01 19:05:40|191.93|189.85|191.3|189.22|191.93|189.85|191.3|189.22|0
1646161550000|2022-03-01 19:05:50|191.58|189.5|191.3|189.22|191.58|189.5|191.3|189.22|0
1646161560000|2022-03-01 19:06:00|191.44|189.36|192.28|190.2|192.28|190.2|191.16|189.08|0
1646161570000|2022-03-01 19:06:10|192|189.92|192|189.92|192.21|190.13|192|189.92|0
1646161580000|2022-03-01 19:06:20|191.79|189.71|192.42|190.34|192.42|190.34|191.79|189.71|0
1646161590000|2022-03-01 19:06:30|192.28|190.2|192.28|190.2|192.28|190.2|192.28|190.2|0
1646161600000|2022-03-01 19:06:40|192|189.92|192.07|189.99|192.28|190.2|192|189.92|0
1646161610000|2022-03-01 19:06:50|191.86|189.78|190.46|188.38|191.86|189.78|190.46|188.38|0
1646161620000|2022-03-01 19:07:00|190.19|188.11|189.77|187.69|190.19|188.11|189.63|187.55|0
1646161630000|2022-03-01 19:07:10|189.35|187.27|189.35|187.27|189.77|187.69|189.35|187.27|0
1646161640000|2022-03-01 19:07:20|189.49|187.41|189.49|187.41|189.49|187.41|189.21|187.13|0
1646161650000|2022-03-01 19:07:30|189.07|186.99|188.93|186.85|189.07|186.99|188.93|186.85|0
1646161660000|2022-03-01 19:07:40|188.79|186.71|189.14|187.06|189.14|187.06|188.79|186.71|0
1646161670000|2022-03-01 19:07:50|189.49|187.41|190.67|188.59|190.67|188.59|189.49|187.41|0
1646161680000|2022-03-01 19:08:00|190.74|188.66|191.02|188.94|191.02|188.94|190.74|188.66|0
1646161690000|2022-03-01 19:08:10|191.3|189.22|190.88|188.8|191.3|189.22|190.81|188.73|0
1646161700000|2022-03-01 19:08:20|191.3|189.22|190.74|188.66|191.3|189.22|190.74|188.66|0
1646161710000|2022-03-01 19:08:30|190.88|188.8|191.3|189.22|191.3|189.22|190.88|188.8|0
1646161720000|2022-03-01 19:08:40|190.74|188.66|190.88|188.8|190.88|188.8|190.74|188.66|0
1646161730000|2022-03-01 19:08:50|191.09|189.01|190.53|188.45|191.09|189.01|190.53|188.45|0
1646161740000|2022-03-01 19:09:00|190.39|188.31|189.9|187.82|190.39|188.31|189.9|187.82|0
1646161750000|2022-03-01 19:09:10|190.04|187.96|190.04|187.96|190.04|187.96|189.9|187.82|0
1646161760000|2022-03-01 19:09:20|189.76|187.68|190.25|188.17|190.25|188.17|189.63|187.55|0
1646161770000|2022-03-01 19:09:30|190.32|188.24|190.18|188.1|190.32|188.24|190.18|188.1|0
1646161780000|2022-03-01 19:09:40|189.9|187.82|189.49|187.41|189.9|187.82|189.49|187.41|0
1646161790000|2022-03-01 19:09:50|189.76|187.68|189.76|187.68|189.76|187.68|189.21|187.13|0
1646161800000|2022-03-01 19:10:00|189.9|187.82|189.9|187.82|190.18|188.1|189.9|187.82|0
1646161810000|2022-03-01 19:10:10|189.83|187.75|189.07|186.99|189.83|187.75|189.07|186.99|0
1646161820000|2022-03-01 19:10:20|189.21|187.13|189.62|187.54|189.62|187.54|189.21|187.13|0
1646161830000|2022-03-01 19:10:30|189.76|187.68|189.69|187.61|190.18|188.1|189.69|187.61|0
1646161840000|2022-03-01 19:10:40|189.76|187.68|190.18|188.1|190.18|188.1|189.76|187.68|0
1646161850000|2022-03-01 19:10:50|190.11|188.03|189.83|187.75|190.11|188.03|189.76|187.68|0
1646161860000|2022-03-01 19:11:00|189.07|186.99|188.93|186.85|189.07|186.99|188.93|186.85|0
1646161870000|2022-03-01 19:11:10|188.79|186.71|188.03|185.95|188.79|186.71|188.03|185.95|0
1646161880000|2022-03-01 19:11:20|187.82|185.74|187.54|185.46|187.82|185.74|187.54|185.46|0
1646161890000|2022-03-01 19:11:30|187.27|185.19|187.41|185.33|187.41|185.33|187.27|185.19|0
1646161900000|2022-03-01 19:11:40|186.99|184.91|186.85|184.77|187.13|185.05|186.85|184.77|0
1646161910000|2022-03-01 19:11:50|187.27|185.19|187.89|185.81|188.1|186.02|187.27|185.19|0
1646161920000|2022-03-01 19:12:00|187.82|185.74|187.19|185.11|188.02|185.94|187.19|185.11|0
1646161930000|2022-03-01 19:12:10|187.4|185.32|188.23|186.15|188.23|186.15|187.4|185.32|0
1646161940000|2022-03-01 19:12:20|188.44|186.36|188.65|186.57|188.79|186.71|188.44|186.36|0
1646161950000|2022-03-01 19:12:30|188.23|186.15|189.07|186.99|189.07|186.99|188.23|186.15|0
1646161960000|2022-03-01 19:12:40|188.79|186.71|189.41|187.33|190.18|188.1|188.79|186.71|0
1646161970000|2022-03-01 19:12:50|189.34|187.26|189.48|187.4|189.62|187.54|189.34|187.26|0
1646161980000|2022-03-01 19:13:00|189.34|187.26|188.51|186.43|189.34|187.26|188.51|186.43|0
1646161990000|2022-03-01 19:13:10|188.44|186.36|189.06|186.98|189.06|186.98|188.44|186.36|0
1646162000000|2022-03-01 19:13:20|189.34|187.26|189.2|187.12|189.34|187.26|189.2|187.12|0
1646162010000|2022-03-01 19:13:30|188.65|186.57|187.54|185.46|188.65|186.57|187.54|185.46|0
1646162020000|2022-03-01 19:13:40|187.88|185.8|187.68|185.6|187.88|185.8|187.68|185.6|0
1646162030000|2022-03-01 19:13:50|187.74|185.66|187.82|185.74|187.88|185.8|187.74|185.66|0
1646162040000|2022-03-01 19:14:00|187.96|185.88|187.4|185.32|187.96|185.88|187.4|185.32|0
1646162050000|2022-03-01 19:14:10|187.68|185.6|187.82|185.74|187.82|185.74|187.68|185.6|0
1646162060000|2022-03-01 19:14:20|188.09|186.01|188.09|186.01|188.37|186.29|188.09|186.01|0
1646162070000|2022-03-01 19:14:30|187.95|185.87|188.23|186.15|188.37|186.29|187.95|185.87|0
1646162080000|2022-03-01 19:14:40|188.09|186.01|188.37|186.29|188.37|186.29|188.09|186.01|0
1646162090000|2022-03-01 19:14:50|188.51|186.43|188.65|186.57|188.65|186.57|188.51|186.43|0
1646162100000|2022-03-01 19:15:00|188.71|186.63|189.2|187.12|189.2|187.12|188.71|186.63|0
1646162110000|2022-03-01 19:15:10|189.06|186.98|189.2|187.12|189.2|187.12|188.71|186.63|0
1646162120000|2022-03-01 19:15:20|189.06|186.98|189.48|187.4|189.48|187.4|189.06|186.98|0
1646162130000|2022-03-01 19:15:30|189.34|187.26|189.48|187.4|189.48|187.4|189.2|187.12|0
1646162140000|2022-03-01 19:15:40|189.34|187.26|189.54|187.46|189.54|187.46|189.34|187.26|0
1646162150000|2022-03-01 19:15:50|190.73|188.65|191.43|189.35|191.43|189.35|190.73|188.65|0
1646162160000|2022-03-01 19:16:00|191.57|189.49|190.03|187.95|191.57|189.49|190.03|187.95|0
1646162170000|2022-03-01 19:16:10|189.27|187.19|188.64|186.56|189.27|187.19|188.64|186.56|0
1646162180000|2022-03-01 19:16:20|188.23|186.15|187.68|185.6|188.23|186.15|187.68|185.6|0
1646162190000|2022-03-01 19:16:30|187.6|185.52|186.85|184.77|187.67|185.59|186.85|184.77|0
1646162200000|2022-03-01 19:16:40|186.91|184.83|186.85|184.77|186.91|184.83|186.71|184.63|0
1646162210000|2022-03-01 19:16:50|187.12|185.04|187.26|185.18|187.4|185.32|187.12|185.04|0
1646162220000|2022-03-01 19:17:00|187.12|185.04|185.2|183.12|187.67|185.59|185.2|183.12|0
1646162230000|2022-03-01 19:17:10|185.61|183.53|187.95|185.87|187.95|185.87|185.61|183.53|0
1646162240000|2022-03-01 19:17:20|189.34|187.26|190.03|187.95|190.03|187.95|189.34|187.26|0
1646162250000|2022-03-01 19:17:30|190.1|188.02|189.89|187.81|190.1|188.02|189.48|187.4|0
1646162260000|2022-03-01 19:17:40|191.57|189.49|191.29|189.21|191.91|189.83|191.29|189.21|0
1646162270000|2022-03-01 19:17:50|191.57|189.49|192.83|190.75|192.83|190.75|191.57|189.49|0
1646162280000|2022-03-01 19:18:00|193.46|191.38|192.27|190.19|193.46|191.38|192.27|190.19|0
1646162290000|2022-03-01 19:18:10|192.41|190.33|192.61|190.53|192.69|190.61|192.41|190.33|0
1646162300000|2022-03-01 19:18:20|191.71|189.63|191.57|189.49|191.71|189.63|191.57|189.49|0
1646162310000|2022-03-01 19:18:30|191.15|189.07|191.85|189.77|191.85|189.77|191.15|189.07|0
1646162320000|2022-03-01 19:18:40|192.41|190.33|191.57|189.49|192.41|190.33|191.57|189.49|0
1646162330000|2022-03-01 19:18:50|191.43|189.35|190.79|188.71|191.43|189.35|190.73|188.65|0
1646162340000|2022-03-01 19:19:00|190.93|188.85|191.01|188.93|191.15|189.07|190.93|188.85|0
1646162350000|2022-03-01 19:19:10|192.05|189.97|192.55|190.47|192.55|190.47|192.05|189.97|0
1646162360000|2022-03-01 19:19:20|192.41|190.33|192.13|190.05|192.41|190.33|192.13|190.05|0
1646162370000|2022-03-01 19:19:30|192.27|190.19|192.55|190.47|192.61|190.53|192.27|190.19|0
1646162380000|2022-03-01 19:19:40|192.41|190.33|192.83|190.75|192.83|190.75|192.41|190.33|0
1646162390000|2022-03-01 19:19:50|192.69|190.61|192.83|190.75|192.83|190.75|192.4|190.32|0
1646162400000|2022-03-01 19:20:00|192.54|190.46|193.95|191.87|193.95|191.87|192.54|190.46|0
1646162410000|2022-03-01 19:20:10|194.23|192.15|193.67|191.59|194.23|192.15|193.67|191.59|0
1646162420000|2022-03-01 19:20:20|193.53|191.45|191.98|189.9|193.67|191.59|191.98|189.9|0
1646162430000|2022-03-01 19:20:30|192.4|190.32|191.77|189.69|192.4|190.32|191.77|189.69|0
1646162440000|2022-03-01 19:20:40|191.91|189.83|191.7|189.62|191.91|189.83|191.42|189.34|0
1646162450000|2022-03-01 19:20:50|192.26|190.18|192.4|190.32|192.4|190.32|192.12|190.04|0
1646162460000|2022-03-01 19:21:00|191.98|189.9|192.26|190.18|192.4|190.32|191.98|189.9|0
1646162470000|2022-03-01 19:21:10|192.12|190.04|192.12|190.04|192.54|190.46|192.12|190.04|0
1646162480000|2022-03-01 19:21:20|192.4|190.32|193.25|191.17|193.25|191.17|192.4|190.32|0
1646162490000|2022-03-01 19:21:30|193.39|191.31|192.82|190.74|193.39|191.31|192.82|190.74|0
1646162500000|2022-03-01 19:21:40|192.96|190.88|192.54|190.46|192.96|190.88|192.54|190.46|0
1646162510000|2022-03-01 19:21:50|192.96|190.88|193.67|191.59|193.67|191.59|192.96|190.88|0
1646162520000|2022-03-01 19:22:00|193.24|191.16|193.31|191.23|193.31|191.23|192.75|190.67|0
1646162530000|2022-03-01 19:22:10|193.17|191.09|194.23|192.15|194.23|192.15|193.17|191.09|0
1646162540000|2022-03-01 19:22:20|194.65|192.57|196.28|194.2|196.28|194.2|194.65|192.57|0
1646162550000|2022-03-01 19:22:30|196.78|194.7|196.63|194.55|196.78|194.7|196.35|194.27|0
1646162560000|2022-03-01 19:22:40|196.42|194.34|196.99|194.91|197.2|195.12|196.42|194.34|0
1646162570000|2022-03-01 19:22:50|197.49|195.41|197.77|195.69|197.77|195.69|197.41|195.33|0
1646162580000|2022-03-01 19:23:00|198.06|195.98|197.77|195.69|198.06|195.98|197.63|195.55|0
1646162590000|2022-03-01 19:23:10|197.63|195.55|197.63|195.55|197.77|195.69|197.63|195.55|0
1646162600000|2022-03-01 19:23:20|197.06|194.98|197.06|194.98|197.06|194.98|197.06|194.98|0
1646162610000|2022-03-01 19:23:30|197.34|195.26|197.63|195.55|197.77|195.69|197.2|195.12|0
1646162620000|2022-03-01 19:23:40|197.77|195.69|198.48|196.4|198.48|196.4|197.63|195.55|0
1646162630000|2022-03-01 19:23:50|198.41|196.33|198.2|196.12|198.48|196.4|198.2|196.12|0
1646162640000|2022-03-01 19:24:00|197.91|195.83|197.91|195.83|197.91|195.83|197.91|195.83|0
1646162650000|2022-03-01 19:24:10|197.34|195.26|197.06|194.98|197.34|195.26|196.77|194.69|0
1646162660000|2022-03-01 19:24:20|196.77|194.69|197.63|195.55|197.7|195.62|196.77|194.69|0
1646162670000|2022-03-01 19:24:30|197.98|195.9|198.62|196.54|198.84|196.76|197.98|195.9|0
1646162680000|2022-03-01 19:24:40|198.2|196.12|197.84|195.76|198.2|196.12|197.84|195.76|0
1646162690000|2022-03-01 19:24:50|197.77|195.69|196.88|194.8|197.77|195.69|196.6|194.52|0
1646162700000|2022-03-01 19:25:00|196.46|194.38|197.45|195.37|197.45|195.37|196.46|194.38|0
1646162710000|2022-03-01 19:25:10|196.74|194.66|196.74|194.66|196.74|194.66|196.31|194.23|0
1646162720000|2022-03-01 19:25:20|196.88|194.8|197.31|195.23|197.45|195.37|196.88|194.8|0
1646162730000|2022-03-01 19:25:30|197.45|195.37|196.6|194.52|197.45|195.37|196.6|194.52|0
1646162740000|2022-03-01 19:25:40|196.74|194.66|197.52|195.44|197.6|195.52|196.74|194.66|0
1646162750000|2022-03-01 19:25:50|197.31|195.23|196.45|194.37|197.31|195.23|196.45|194.37|0
1646162760000|2022-03-01 19:26:00|197.17|195.09|197.45|195.37|197.6|195.52|197.17|195.09|0
1646162770000|2022-03-01 19:26:10|197.02|194.94|196.88|194.8|197.17|195.09|196.88|194.8|0
1646162780000|2022-03-01 19:26:20|196.45|194.37|196.6|194.52|196.6|194.52|196.38|194.3|0
1646162790000|2022-03-01 19:26:30|196.74|194.66|196.6|194.52|196.88|194.8|196.6|194.52|0
1646162800000|2022-03-01 19:26:40|196.31|194.23|196.6|194.52|196.6|194.52|196.03|193.95|0
1646162810000|2022-03-01 19:26:50|196.74|194.66|196.38|194.3|196.74|194.66|196.38|194.3|0
1646162820000|2022-03-01 19:27:00|196.31|194.23|196.45|194.37|196.45|194.37|196.31|194.23|0
1646162830000|2022-03-01 19:27:10|196.03|193.95|196.03|193.95|196.17|194.09|195.88|193.8|0
1646162840000|2022-03-01 19:27:20|195.74|193.66|196.03|193.95|196.03|193.95|195.6|193.52|0
1646162850000|2022-03-01 19:27:30|196.45|194.37|196.45|194.37|196.74|194.66|196.45|194.37|0
1646162860000|2022-03-01 19:27:40|196.03|193.95|196.17|194.09|196.17|194.09|195.88|193.8|0
1646162870000|2022-03-01 19:27:50|196.09|194.01|196.88|194.8|196.88|194.8|196.02|193.94|0
1646162880000|2022-03-01 19:28:00|196.74|194.66|196.31|194.23|196.88|194.8|196.31|194.23|0
1646162890000|2022-03-01 19:28:10|196.59|194.51|196.59|194.51|196.59|194.51|196.02|193.94|0
1646162900000|2022-03-01 19:28:20|197.16|195.08|197.31|195.23|197.31|195.23|197.02|194.94|0
1646162910000|2022-03-01 19:28:30|197.88|195.8|198.16|196.08|198.16|196.08|197.73|195.65|0
1646162920000|2022-03-01 19:28:40|198.59|196.51|198.16|196.08|198.59|196.51|198.16|196.08|0
1646162930000|2022-03-01 19:28:50|198.45|196.37|198.45|196.37|198.74|196.66|198.45|196.37|0
1646162940000|2022-03-01 19:29:00|197.73|195.65|197.59|195.51|198.02|195.94|197.59|195.51|0
1646162950000|2022-03-01 19:29:10|197.37|195.29|197.31|195.23|197.59|195.51|197.31|195.23|0
1646162960000|2022-03-01 19:29:20|197.45|195.37|197.73|195.65|197.73|195.65|197.31|195.23|0
1646162970000|2022-03-01 19:29:30|197.45|195.37|197.66|195.58|197.66|195.58|197.45|195.37|0
1646162980000|2022-03-01 19:29:40|197.59|195.51|197.16|195.08|197.59|195.51|197.16|195.08|0
1646162990000|2022-03-01 19:29:50|197.23|195.15|197.73|195.65|197.8|195.72|197.23|195.15|0
1646163000000|2022-03-01 19:30:00|197.37|195.29|197.37|195.29|197.37|195.29|197.37|195.29|0
1646163010000|2022-03-01 19:30:10|197.23|195.15|196.45|194.37|197.23|195.15|196.45|194.37|0
1646163020000|2022-03-01 19:30:20|196.16|194.08|196.66|194.58|196.66|194.58|196.16|194.08|0
1646163030000|2022-03-01 19:30:30|196.73|194.65|196.66|194.58|196.73|194.65|196.59|194.51|0
1646163040000|2022-03-01 19:30:40|196.37|194.29|197.3|195.22|197.3|195.22|196.37|194.29|0
1646163050000|2022-03-01 19:30:50|197.59|195.51|197.16|195.08|197.59|195.51|197.16|195.08|0
1646163060000|2022-03-01 19:31:00|197.51|195.43|197.45|195.37|197.87|195.79|197.45|195.37|0
1646163070000|2022-03-01 19:31:10|197.16|195.08|196.52|194.44|197.16|195.08|196.52|194.44|0
1646163080000|2022-03-01 19:31:20|197.02|194.94|196.45|194.37|197.02|194.94|196.45|194.37|0
1646163090000|2022-03-01 19:31:30|196.73|194.65|196.87|194.79|196.87|194.79|196.3|194.22|0
1646163100000|2022-03-01 19:31:40|197.02|194.94|196.59|194.51|197.02|194.94|196.45|194.37|0
1646163110000|2022-03-01 19:31:50|196.87|194.79|196.16|194.08|196.87|194.79|196.16|194.08|0
1646163120000|2022-03-01 19:32:00|195.88|193.8|196.73|194.65|196.73|194.65|195.73|193.65|0
1646163130000|2022-03-01 19:32:10|196.87|194.79|196.59|194.51|197.51|195.43|196.59|194.51|0
1646163140000|2022-03-01 19:32:20|196.3|194.22|196.87|194.79|196.87|194.79|196.3|194.22|0
1646163150000|2022-03-01 19:32:30|196.8|194.72|195.88|193.8|196.8|194.72|195.88|193.8|0
1646163160000|2022-03-01 19:32:40|195.52|193.44|195.17|193.09|195.52|193.44|194.6|192.52|0
1646163170000|2022-03-01 19:32:50|195.45|193.37|196.16|194.08|196.16|194.08|195.45|193.37|0
1646163180000|2022-03-01 19:33:00|196.23|194.15|195.38|193.3|196.23|194.15|195.38|193.3|0
1646163190000|2022-03-01 19:33:10|195.45|193.37|196.73|194.65|196.73|194.65|195.45|193.37|0
1646163200000|2022-03-01 19:33:20|196.59|194.51|195.31|193.23|196.59|194.51|195.31|193.23|0
1646163210000|2022-03-01 19:33:30|195.73|193.65|196.44|194.36|196.44|194.36|195.73|193.65|0
1646163220000|2022-03-01 19:33:40|196.3|194.22|196.51|194.43|196.59|194.51|196.3|194.22|0
1646163230000|2022-03-01 19:33:50|196.3|194.22|196.37|194.29|196.37|194.29|195.59|193.51|0
1646163240000|2022-03-01 19:34:00|196.44|194.36|195.45|193.37|196.44|194.36|195.45|193.37|0
1646163250000|2022-03-01 19:34:10|195.73|193.65|195.87|193.79|196.23|194.15|195.73|193.65|0
1646163260000|2022-03-01 19:34:20|195.73|193.65|195.31|193.23|195.73|193.65|195.31|193.23|0
1646163270000|2022-03-01 19:34:30|195.87|193.79|195.87|193.79|195.87|193.79|195.87|193.79|0
1646163280000|2022-03-01 19:34:40|196.08|194|195.8|193.72|196.08|194|195.73|193.65|0
1646163290000|2022-03-01 19:34:50|196.02|193.94|196.16|194.08|196.16|194.08|195.87|193.79|0
1646163300000|2022-03-01 19:35:00|196.02|193.94|196.73|194.65|196.73|194.65|196.02|193.94|0
1646163310000|2022-03-01 19:35:10|197.37|195.29|197.08|195|197.44|195.36|197.08|195|0
1646163320000|2022-03-01 19:35:20|197.15|195.07|197.01|194.93|197.15|195.07|196.3|194.22|0
1646163330000|2022-03-01 19:35:30|196.58|194.5|197.08|195|197.73|195.65|196.58|194.5|0
1646163340000|2022-03-01 19:35:40|196.73|194.65|197.44|195.36|197.44|195.36|196.73|194.65|0
1646163350000|2022-03-01 19:35:50|197.37|195.29|197.3|195.22|197.37|195.29|197.22|195.14|0
1646163360000|2022-03-01 19:36:00|197.01|194.93|196.58|194.5|197.01|194.93|196.58|194.5|0
1646163370000|2022-03-01 19:36:10|196.51|194.43|196.16|194.08|196.73|194.65|196.16|194.08|0
1646163380000|2022-03-01 19:36:20|197.01|194.93|196.44|194.36|197.01|194.93|196.44|194.36|0
1646163390000|2022-03-01 19:36:30|196.16|194.08|196.79|194.71|196.79|194.71|196.16|194.08|0
1646163400000|2022-03-01 19:36:40|196.73|194.65|196.16|194.08|196.94|194.86|196.16|194.08|0
1646163410000|2022-03-01 19:36:50|196.01|193.93|196.01|193.93|196.01|193.93|195.73|193.65|0
1646163420000|2022-03-01 19:37:00|196.44|194.36|196.94|194.86|196.94|194.86|196.44|194.36|0
1646163430000|2022-03-01 19:37:10|197.36|195.28|196.3|194.22|197.36|195.28|196.3|194.22|0
1646163440000|2022-03-01 19:37:20|196.58|194.5|197.01|194.93|197.01|194.93|196.3|194.22|0
1646163450000|2022-03-01 19:37:30|196.65|194.57|196.87|194.79|197.01|194.93|196.65|194.57|0
1646163460000|2022-03-01 19:37:40|196.79|194.71|196.87|194.79|196.93|194.85|196.79|194.71|0
1646163470000|2022-03-01 19:37:50|196.72|194.64|196.44|194.36|196.72|194.64|196.44|194.36|0
1646163480000|2022-03-01 19:38:00|196.72|194.64|197.29|195.21|197.29|195.21|196.44|194.36|0
1646163490000|2022-03-01 19:38:10|197.15|195.07|197.65|195.57|197.65|195.57|197.15|195.07|0
1646163500000|2022-03-01 19:38:20|197.87|195.79|197.58|195.5|197.87|195.79|197.58|195.5|0
1646163510000|2022-03-01 19:38:30|197.15|195.07|199.15|197.07|199.15|197.07|197.15|195.07|0
1646163520000|2022-03-01 19:38:40|199.3|197.22|199.87|197.79|199.87|197.79|199.08|197|0
1646163530000|2022-03-01 19:38:50|199.58|197.5|199.87|197.79|199.87|197.79|199.58|197.5|0
1646163540000|2022-03-01 19:39:00|201.6|199.52|200.74|198.66|201.6|199.52|200.74|198.66|0
1646163550000|2022-03-01 19:39:10|201.09|199.01|200.8|198.72|201.17|199.09|200.8|198.72|0
1646163560000|2022-03-01 19:39:20|201.31|199.23|201.38|199.3|201.53|199.45|201.31|199.23|0
1646163570000|2022-03-01 19:39:30|201.6|199.52|201.89|199.81|202.04|199.96|201.6|199.52|0
1646163580000|2022-03-01 19:39:40|201.6|199.52|201.89|199.81|202.39|200.31|201.6|199.52|0
1646163590000|2022-03-01 19:39:50|201.75|199.67|202.18|200.1|202.18|200.1|201.75|199.67|0
1646163600000|2022-03-01 19:40:00|201.31|199.23|201.74|199.66|201.74|199.66|201.31|199.23|0
1646163610000|2022-03-01 19:40:10|201.46|199.38|201.38|199.3|201.6|199.52|201.38|199.3|0
1646163620000|2022-03-01 19:40:20|201.6|199.52|201.89|199.81|201.89|199.81|201.6|199.52|0
1646163630000|2022-03-01 19:40:30|202.18|200.1|202.32|200.24|202.32|200.24|201.89|199.81|0
1646163640000|2022-03-01 19:40:40|202.97|200.89|202.32|200.24|202.97|200.89|202.32|200.24|0
1646163650000|2022-03-01 19:40:50|202.03|199.95|201.45|199.37|202.03|199.95|201.31|199.23|0
1646163660000|2022-03-01 19:41:00|201.6|199.52|201.45|199.37|201.6|199.52|201.17|199.09|0
1646163670000|2022-03-01 19:41:10|201.17|199.09|200.88|198.8|201.17|199.09|200.88|198.8|0
1646163680000|2022-03-01 19:41:20|201.17|199.09|201.02|198.94|201.17|199.09|200.88|198.8|0
1646163690000|2022-03-01 19:41:30|201.31|199.23|201.17|199.09|201.31|199.23|201.17|199.09|0
1646163700000|2022-03-01 19:41:40|200.59|198.51|200.59|198.51|200.73|198.65|200.59|198.51|0
1646163710000|2022-03-01 19:41:50|200.3|198.22|200.73|198.65|200.73|198.65|200.3|198.22|0
1646163720000|2022-03-01 19:42:00|200.8|198.72|201.89|199.81|201.89|199.81|200.8|198.72|0
1646163730000|2022-03-01 19:42:10|202.32|200.24|202.47|200.39|202.61|200.53|202.32|200.24|0
1646163740000|2022-03-01 19:42:20|202.32|200.24|202.32|200.24|202.32|200.24|202.25|200.17|0
1646163750000|2022-03-01 19:42:30|201.89|199.81|201.89|199.81|201.89|199.81|201.81|199.73|0
1646163760000|2022-03-01 19:42:40|201.45|199.37|201.45|199.37|201.6|199.52|201.45|199.37|0
1646163770000|2022-03-01 19:42:50|201.6|199.52|202.03|199.95|202.03|199.95|201.45|199.37|0
1646163780000|2022-03-01 19:43:00|201.74|199.66|200.87|198.79|201.74|199.66|200.87|198.79|0
1646163790000|2022-03-01 19:43:10|200.44|198.36|200.3|198.22|200.44|198.36|200.15|198.07|0
1646163800000|2022-03-01 19:43:20|200.15|198.07|200.59|198.51|200.59|198.51|200.15|198.07|0
1646163810000|2022-03-01 19:43:30|200.44|198.36|200.44|198.36|200.73|198.65|200.44|198.36|0
1646163820000|2022-03-01 19:43:40|200.87|198.79|200.73|198.65|200.87|198.79|200.73|198.65|0
1646163830000|2022-03-01 19:43:50|200.59|198.51|200.87|198.79|200.87|198.79|200.59|198.51|0
1646163840000|2022-03-01 19:44:00|201.02|198.94|200.73|198.65|201.02|198.94|200.73|198.65|0
1646163850000|2022-03-01 19:44:10|200.87|198.79|201.74|199.66|201.74|199.66|200.87|198.79|0
1646163860000|2022-03-01 19:44:20|201.81|199.73|202.03|199.95|202.46|200.38|201.81|199.73|0
1646163870000|2022-03-01 19:44:30|201.74|199.66|201.74|199.66|201.74|199.66|201.31|199.23|0
1646163880000|2022-03-01 19:44:40|202.32|200.24|202.32|200.24|202.32|200.24|202.17|200.09|0
1646163890000|2022-03-01 19:44:50|202.46|200.38|202.46|200.38|202.61|200.53|202.32|200.24|0
1646163900000|2022-03-01 19:45:00|202.03|199.95|201.88|199.8|202.03|199.95|201.45|199.37|0
1646163910000|2022-03-01 19:45:10|201.74|199.66|202.03|199.95|202.03|199.95|201.59|199.51|0
1646163920000|2022-03-01 19:45:20|201.59|199.51|202.1|200.02|202.1|200.02|201.59|199.51|0
1646163930000|2022-03-01 19:45:30|202.17|200.09|201.88|199.8|202.17|200.09|201.74|199.66|0
1646163940000|2022-03-01 19:45:40|201.74|199.66|201.59|199.51|201.74|199.66|201.59|199.51|0
1646163950000|2022-03-01 19:45:50|201.3|199.22|201.23|199.15|201.3|199.22|201.02|198.94|0
1646163960000|2022-03-01 19:46:00|201.16|199.08|200.29|198.21|201.16|199.08|200.15|198.07|0
1646163970000|2022-03-01 19:46:10|199.86|197.78|200.15|198.07|200.15|198.07|199.72|197.64|0
1646163980000|2022-03-01 19:46:20|199.86|197.78|200.08|198|200.15|198.07|199.86|197.78|0
1646163990000|2022-03-01 19:46:30|200.29|198.21|200.87|198.79|201.16|199.08|200.29|198.21|0
1646164000000|2022-03-01 19:46:40|200.8|198.72|201.74|199.66|201.74|199.66|200.8|198.72|0
1646164010000|2022-03-01 19:46:50|201.3|199.22|200.87|198.79|201.45|199.37|200.79|198.71|0
1646164020000|2022-03-01 19:47:00|201.88|199.8|201.45|199.37|201.88|199.8|201.45|199.37|0
1646164030000|2022-03-01 19:47:10|201.74|199.66|201.74|199.66|201.74|199.66|201.52|199.44|0
1646164040000|2022-03-01 19:47:20|201.88|199.8|201.45|199.37|201.88|199.8|201.45|199.37|0
1646164050000|2022-03-01 19:47:30|201.3|199.22|201.59|199.51|201.59|199.51|201.3|199.22|0
1646164060000|2022-03-01 19:47:40|201.74|199.66|201.3|199.22|202.31|200.23|201.3|199.22|0
1646164070000|2022-03-01 19:47:50|201.59|199.51|200.29|198.21|201.59|199.51|200.29|198.21|0
1646164080000|2022-03-01 19:48:00|200|197.92|199.35|197.27|200|197.92|199.35|197.27|0
1646164090000|2022-03-01 19:48:10|197.42|195.34|197.85|195.77|197.85|195.77|197.42|195.34|0
1646164100000|2022-03-01 19:48:20|198.35|196.27|197.99|195.91|198.57|196.49|197.99|195.91|0
1646164110000|2022-03-01 19:48:30|198.28|196.2|198.28|196.2|198.42|196.34|198.28|196.2|0
1646164120000|2022-03-01 19:48:40|198.42|196.34|199|196.92|199|196.92|198.42|196.34|0
1646164130000|2022-03-01 19:48:50|199.14|197.06|198.78|196.7|199.14|197.06|198.78|196.7|0
1646164140000|2022-03-01 19:49:00|198.71|196.63|199.43|197.35|199.43|197.35|198.71|196.63|0
1646164150000|2022-03-01 19:49:10|199.28|197.2|199.21|197.13|199.28|197.2|199.14|197.06|0
1646164160000|2022-03-01 19:49:20|199.14|197.06|199.21|197.13|199.43|197.35|199.14|197.06|0
1646164170000|2022-03-01 19:49:30|199.28|197.2|198.71|196.63|199.28|197.2|198.71|196.63|0
1646164180000|2022-03-01 19:49:40|198.85|196.77|198.57|196.49|198.85|196.77|198.57|196.49|0
1646164190000|2022-03-01 19:49:50|198.42|196.34|198.14|196.06|198.42|196.34|198.14|196.06|0
1646164200000|2022-03-01 19:50:00|198.28|196.2|197.99|195.91|198.28|196.2|197.99|195.91|0
1646164210000|2022-03-01 19:50:10|198.28|196.2|197.99|195.91|198.28|196.2|197.99|195.91|0
1646164220000|2022-03-01 19:50:20|197.71|195.63|197.28|195.2|197.85|195.77|197.28|195.2|0
1646164230000|2022-03-01 19:50:30|197.2|195.12|197.13|195.05|197.42|195.34|197.13|195.05|0
1646164240000|2022-03-01 19:50:40|197.06|194.98|196.06|193.98|197.06|194.98|195.99|193.91|0
1646164250000|2022-03-01 19:50:50|195.85|193.77|195.43|193.35|195.99|193.91|195.43|193.35|0
1646164260000|2022-03-01 19:51:00|195.78|193.7|195.43|193.35|195.99|193.91|195.43|193.35|0
1646164270000|2022-03-01 19:51:10|195.49|193.41|195.57|193.49|195.71|193.63|195.49|193.41|0
1646164280000|2022-03-01 19:51:20|195.43|193.35|195|192.92|195.43|193.35|195|192.92|0
1646164290000|2022-03-01 19:51:30|194.72|192.64|194.72|192.64|194.72|192.64|194.43|192.35|0
1646164300000|2022-03-01 19:51:40|194.64|192.56|195.14|193.06|195.14|193.06|194.57|192.49|0
1646164310000|2022-03-01 19:51:50|195.28|193.2|196.84|194.76|197.62|195.54|195.28|193.2|0
1646164320000|2022-03-01 19:52:00|196.56|194.48|196.35|194.27|196.63|194.55|196.35|194.27|0
1646164330000|2022-03-01 19:52:10|196.63|194.55|196.92|194.84|197.06|194.98|196.49|194.41|0
1646164340000|2022-03-01 19:52:20|196.91|194.83|196.17|194.09|196.91|194.83|196.03|193.95|0
1646164350000|2022-03-01 19:52:30|195.74|193.66|195.74|193.66|195.89|193.81|195.74|193.66|0
1646164360000|2022-03-01 19:52:40|195.32|193.24|195.32|193.24|195.32|193.24|194.75|192.67|0
1646164370000|2022-03-01 19:52:50|195.6|193.52|195.74|193.66|195.74|193.66|195.53|193.45|0
1646164380000|2022-03-01 19:53:00|195.88|193.8|196.45|194.37|196.45|194.37|195.88|193.8|0
1646164390000|2022-03-01 19:53:10|196.03|193.95|196.17|194.09|196.31|194.23|195.88|193.8|0
1646164400000|2022-03-01 19:53:20|196.45|194.37|196.59|194.51|196.59|194.51|196.45|194.37|0
1646164410000|2022-03-01 19:53:30|196.31|194.23|196.03|193.95|196.31|194.23|196.03|193.95|0
1646164420000|2022-03-01 19:53:40|195.88|193.8|196.88|194.8|196.88|194.8|195.88|193.8|0
1646164430000|2022-03-01 19:53:50|196.31|194.23|195.32|193.24|196.38|194.3|195.32|193.24|0
1646164440000|2022-03-01 19:54:00|195.46|193.38|194.89|192.81|195.46|193.38|194.89|192.81|0
1646164450000|2022-03-01 19:54:10|194.75|192.67|194.61|192.53|194.89|192.81|194.61|192.53|0
1646164460000|2022-03-01 19:54:20|194.68|192.6|194.61|192.53|194.68|192.6|194.61|192.53|0
1646164470000|2022-03-01 19:54:30|194.47|192.39|194.61|192.53|194.75|192.67|194.47|192.39|0
1646164480000|2022-03-01 19:54:40|194.75|192.67|194.89|192.81|194.89|192.81|194.75|192.67|0
1646164490000|2022-03-01 19:54:50|194.96|192.88|194.75|192.67|194.96|192.88|194.61|192.53|0
1646164500000|2022-03-01 19:55:00|194.89|192.81|194.04|191.96|194.89|192.81|193.9|191.82|0
1646164510000|2022-03-01 19:55:10|194.61|192.53|194.04|191.96|194.61|192.53|194.04|191.96|0
1646164520000|2022-03-01 19:55:20|194.61|192.53|195.03|192.95|195.17|193.09|194.61|192.53|0
1646164530000|2022-03-01 19:55:30|194.89|192.81|194.75|192.67|195.03|192.95|194.75|192.67|0
1646164540000|2022-03-01 19:55:40|194.61|192.53|195.17|193.09|195.17|193.09|194.47|192.39|0
1646164550000|2022-03-01 19:55:50|195.1|193.02|194.75|192.67|195.1|193.02|194.75|192.67|0
1646164560000|2022-03-01 19:56:00|195.03|192.95|195.31|193.23|195.46|193.38|195.03|192.95|0
1646164570000|2022-03-01 19:56:10|195.88|193.8|196.45|194.37|196.45|194.37|195.88|193.8|0
1646164580000|2022-03-01 19:56:20|196.02|193.94|194.89|192.81|196.02|193.94|194.75|192.67|0
1646164590000|2022-03-01 19:56:30|194.82|192.74|194.18|192.1|194.82|192.74|194.18|192.1|0
1646164600000|2022-03-01 19:56:40|194.32|192.24|193.76|191.68|194.32|192.24|193.76|191.68|0
1646164610000|2022-03-01 19:56:50|193.9|191.82|194.04|191.96|194.04|191.96|193.83|191.75|0
1646164620000|2022-03-01 19:57:00|194.32|192.24|193.9|191.82|194.32|192.24|193.9|191.82|0
1646164630000|2022-03-01 19:57:10|193.62|191.54|194.18|192.1|194.18|192.1|193.62|191.54|0
1646164640000|2022-03-01 19:57:20|194.04|191.96|193.62|191.54|194.18|192.1|193.62|191.54|0
1646164650000|2022-03-01 19:57:30|193.9|191.82|193.55|191.47|193.9|191.82|193.55|191.47|0
1646164660000|2022-03-01 19:57:40|193.48|191.4|193.76|191.68|193.76|191.68|193.48|191.4|0
1646164670000|2022-03-01 19:57:50|193.55|191.47|193.2|191.12|193.55|191.47|193.2|191.12|0
1646164680000|2022-03-01 19:58:00|193.48|191.4|193.06|190.98|193.48|191.4|193.06|190.98|0
1646164690000|2022-03-01 19:58:10|193.2|191.12|194.18|192.1|194.18|192.1|193.2|191.12|0
1646164700000|2022-03-01 19:58:20|194.04|191.96|193.76|191.68|194.18|192.1|193.76|191.68|0
1646164710000|2022-03-01 19:58:30|194.18|192.1|194.75|192.67|194.75|192.67|194.18|192.1|0
1646164720000|2022-03-01 19:58:40|194.46|192.38|193.76|191.68|194.46|192.38|193.62|191.54|0
1646164730000|2022-03-01 19:58:50|194.18|192.1|194.18|192.1|194.18|192.1|193.83|191.75|0
1646164740000|2022-03-01 19:59:00|193.9|191.82|194.74|192.66|195.03|192.95|193.9|191.82|0
1646164750000|2022-03-01 19:59:10|194.46|192.38|195.03|192.95|195.03|192.95|194.18|192.1|0
1646164760000|2022-03-01 19:59:20|194.81|192.73|194.95|192.87|194.95|192.87|194.81|192.73|0
1646164770000|2022-03-01 19:59:30|194.53|192.45|194.32|192.24|194.53|192.45|194.18|192.1|0
1646164780000|2022-03-01 19:59:40|194.18|192.1|194.6|192.52|194.6|192.52|194.18|192.1|0
1646164790000|2022-03-01 19:59:50|194.46|192.38|194.89|192.81|194.89|192.81|194.46|192.38|0
1646164800000|2022-03-01 20:00:00|194.32|192.24|193.62|191.54|194.32|192.24|193.62|191.54|0
1646164810000|2022-03-01 20:00:10|193.47|191.39|194.88|192.8|194.88|192.8|193.47|191.39|0
1646164820000|2022-03-01 20:00:20|195.09|193.01|195.17|193.09|195.17|193.09|194.74|192.66|0
1646164830000|2022-03-01 20:00:30|195.52|193.44|195.87|193.79|195.87|193.79|195.52|193.44|0
1646164840000|2022-03-01 20:00:40|196.02|193.94|197.01|194.93|197.01|194.93|196.02|193.94|0
1646164850000|2022-03-01 20:00:50|196.87|194.79|197.01|194.93|197.01|194.93|196.87|194.79|0
1646164860000|2022-03-01 20:01:00|196.87|194.79|197.72|195.64|197.86|195.78|196.79|194.71|0
1646164870000|2022-03-01 20:01:10|197.58|195.5|198.01|195.93|198.72|196.64|197.58|195.5|0
1646164880000|2022-03-01 20:01:20|197.86|195.78|198.01|195.93|198.29|196.21|197.86|195.78|0
1646164890000|2022-03-01 20:01:30|197.86|195.78|197.58|195.5|197.86|195.78|197.58|195.5|0
1646164900000|2022-03-01 20:01:40|197.01|194.93|197.43|195.35|197.43|195.35|197.01|194.93|0
1646164910000|2022-03-01 20:01:50|197.29|195.21|197.43|195.35|197.43|195.35|197.29|195.21|0
1646164920000|2022-03-01 20:02:00|198.43|196.35|197.72|195.64|198.43|196.35|197.72|195.64|0
1646164930000|2022-03-01 20:02:10|198.43|196.35|198|195.92|199|196.92|198|195.92|0
1646164940000|2022-03-01 20:02:20|198.15|196.07|198.86|196.78|198.86|196.78|198.15|196.07|0
1646164950000|2022-03-01 20:02:30|198.57|196.49|200|197.92|200|197.92|198.57|196.49|0
1646164960000|2022-03-01 20:02:40|200.44|198.36|200.29|198.21|200.72|198.64|200.29|198.21|0
1646164970000|2022-03-01 20:02:50|200|197.92|200.36|198.28|200.58|198.5|200|197.92|0
1646164980000|2022-03-01 20:03:00|200.58|198.5|201.3|199.22|201.3|199.22|200.58|198.5|0
1646164990000|2022-03-01 20:03:10|201.87|199.79|202.02|199.94|202.16|200.08|201.87|199.79|0
1646165000000|2022-03-01 20:03:20|202.16|200.08|201.87|199.79|202.16|200.08|201.87|199.79|0
1646165010000|2022-03-01 20:03:30|201.8|199.72|201.8|199.72|201.8|199.72|201.8|199.72|0
1646165020000|2022-03-01 20:03:40|202.23|200.15|201.73|199.65|202.23|200.15|201.73|199.65|0
1646165030000|2022-03-01 20:03:50|201.44|199.36|201.3|199.22|201.44|199.36|201.01|198.93|0
1646165040000|2022-03-01 20:04:00|201.01|198.93|200.72|198.64|201.01|198.93|200.58|198.5|0
1646165050000|2022-03-01 20:04:10|200.86|198.78|201.01|198.93|201.15|199.07|200.86|198.78|0
1646165060000|2022-03-01 20:04:20|201.15|199.07|201.58|199.5|201.58|199.5|201.15|199.07|0
1646165070000|2022-03-01 20:04:30|201.44|199.36|201.87|199.79|201.87|199.79|201.44|199.36|0
1646165080000|2022-03-01 20:04:40|201.73|199.65|202.3|200.22|202.3|200.22|201.73|199.65|0
1646165090000|2022-03-01 20:04:50|203.17|201.09|204.33|202.25|204.33|202.25|203.17|201.09|0
1646165100000|2022-03-01 20:05:00|205.35|203.27|207.83|205.75|208.12|206.04|205.35|203.27|0
1646165110000|2022-03-01 20:05:10|208.19|206.11|208.41|206.33|209.15|207.07|208.19|206.11|0
1646165120000|2022-03-01 20:05:20|207.97|205.89|208.41|206.33|208.41|206.33|207.97|205.89|0
1646165130000|2022-03-01 20:05:30|207.97|205.89|208.34|206.26|208.34|206.26|207.68|205.6|0
1646165140000|2022-03-01 20:05:40|207.09|205.01|206.8|204.72|207.53|205.45|206.8|204.72|0
1646165150000|2022-03-01 20:05:50|207.39|205.31|206.22|204.14|207.39|205.31|206.22|204.14|0
1646165160000|2022-03-01 20:06:00|206.36|204.28|205.71|203.63|206.36|204.28|204.47|202.39|0
1646165170000|2022-03-01 20:06:10|205.78|203.7|205.41|203.33|205.78|203.7|205.27|203.19|0
1646165180000|2022-03-01 20:06:20|205.93|203.85|205.93|203.85|206.37|204.29|205.93|203.85|0
1646165190000|2022-03-01 20:06:30|206.08|204|205.78|203.7|206.08|204|205.49|203.41|0
1646165200000|2022-03-01 20:06:40|206.08|204|206.08|204|206.52|204.44|206.08|204|0
1646165210000|2022-03-01 20:06:50|205.78|203.7|205.34|203.26|205.78|203.7|205.34|203.26|0
1646165220000|2022-03-01 20:07:00|205.64|203.56|205.41|203.33|205.64|203.56|205.34|203.26|0
1646165230000|2022-03-01 20:07:10|204.9|202.82|205.41|203.33|205.49|203.41|204.9|202.82|0
1646165240000|2022-03-01 20:07:20|205.64|203.56|207.03|204.95|207.1|205.02|205.64|203.56|0
1646165250000|2022-03-01 20:07:30|204.97|202.89|203.74|201.66|205.05|202.97|203.74|201.66|0
1646165260000|2022-03-01 20:07:40|204.54|202.46|205.05|202.97|205.64|203.56|204.54|202.46|0
1646165270000|2022-03-01 20:07:50|205.41|203.33|204.97|202.89|205.41|203.33|204.9|202.82|0
1646165280000|2022-03-01 20:08:00|205.2|203.12|206.69|204.61|210.27|208.19|205.2|203.12|0
1646165290000|2022-03-01 20:08:10|206.62|204.54|206.84|204.76|206.84|204.76|206.48|204.4|0
1646165300000|2022-03-01 20:08:20|206.92|204.84|207.06|204.98|207.06|204.98|206.92|204.84|0
1646165310000|2022-03-01 20:08:30|205.24|203.16|205.75|203.67|206.04|203.96|205.24|203.16|0
1646165320000|2022-03-01 20:08:40|206.04|203.96|205.02|202.94|206.04|203.96|205.02|202.94|0
1646165330000|2022-03-01 20:08:50|204.73|202.65|204.87|202.79|204.87|202.79|204.73|202.65|0
1646165340000|2022-03-01 20:09:00|203.85|201.77|204.87|202.79|205.16|203.08|203.85|201.77|0
1646165350000|2022-03-01 20:09:10|204.58|202.5|204.14|202.06|204.73|202.65|204.14|202.06|0
1646165360000|2022-03-01 20:09:20|204.29|202.21|205.02|202.94|205.02|202.94|204.29|202.21|0
1646165370000|2022-03-01 20:09:30|204.73|202.65|204.87|202.79|205.02|202.94|204.73|202.65|0
1646165380000|2022-03-01 20:09:40|205.02|202.94|205.16|203.08|205.23|203.15|205.02|202.94|0
1646165390000|2022-03-01 20:09:50|204.87|202.79|205.02|202.94|205.09|203.01|204.87|202.79|0
1646165400000|2022-03-01 20:10:00|205.38|203.3|205.75|203.67|206.19|204.11|205.38|203.3|0
1646165410000|2022-03-01 20:10:10|205.53|203.45|204.65|202.57|205.53|203.45|204.58|202.5|0
1646165420000|2022-03-01 20:10:20|204.72|202.64|203.27|201.19|204.72|202.64|203.27|201.19|0
1646165430000|2022-03-01 20:10:30|203.12|201.04|202.83|200.75|203.71|201.63|202.83|200.75|0
1646165440000|2022-03-01 20:10:40|203.27|201.19|203.56|201.48|203.7|201.62|203.27|201.19|0
1646165450000|2022-03-01 20:10:50|203.41|201.33|202.54|200.46|203.41|201.33|202.54|200.46|0
1646165460000|2022-03-01 20:11:00|202.83|200.75|202.11|200.03|202.83|200.75|202.11|200.03|0
1646165470000|2022-03-01 20:11:10|202.03|199.95|201.53|199.45|202.11|200.03|201.1|199.02|0
1646165480000|2022-03-01 20:11:20|201.24|199.16|201.67|199.59|201.82|199.74|201.24|199.16|0
1646165490000|2022-03-01 20:11:30|201.82|199.74|202.03|199.95|202.03|199.95|201.6|199.52|0
1646165500000|2022-03-01 20:11:40|201.82|199.74|202.25|200.17|202.25|200.17|201.82|199.74|0
1646165510000|2022-03-01 20:11:50|202.03|199.95|200.88|198.8|202.03|199.95|200.88|198.8|0
1646165520000|2022-03-01 20:12:00|200.95|198.87|200.37|198.29|200.95|198.87|200.23|198.15|0
1646165530000|2022-03-01 20:12:10|200.23|198.15|200.59|198.51|200.59|198.51|200.23|198.15|0
1646165540000|2022-03-01 20:12:20|200.73|198.65|200.81|198.73|201.09|199.01|200.73|198.65|0
1646165550000|2022-03-01 20:12:30|201.02|198.94|201.09|199.01|201.45|199.37|201.02|198.94|0
1646165560000|2022-03-01 20:12:40|200.87|198.79|200.66|198.58|201.24|199.16|200.66|198.58|0
1646165570000|2022-03-01 20:12:50|200.37|198.29|200.08|198|200.37|198.29|200.01|197.93|0
1646165580000|2022-03-01 20:13:00|200.66|198.58|200.15|198.07|200.66|198.58|200.01|197.93|0
1646165590000|2022-03-01 20:13:10|199.65|197.57|199.94|197.86|200.23|198.15|199.65|197.57|0
1646165600000|2022-03-01 20:13:20|199.8|197.72|200.15|198.07|200.23|198.15|199.8|197.72|0
1646165610000|2022-03-01 20:13:30|199.72|197.64|200.08|198|200.08|198|199.72|197.64|0
1646165620000|2022-03-01 20:13:40|200.15|198.07|200.95|198.87|200.95|198.87|200.15|198.07|0
1646165630000|2022-03-01 20:13:50|200.8|198.72|201.09|199.01|201.09|199.01|200.51|198.43|0
1646165640000|2022-03-01 20:14:00|200.95|198.87|201.96|199.88|201.96|199.88|200.95|198.87|0
1646165650000|2022-03-01 20:14:10|202.54|200.46|202.25|200.17|202.54|200.46|202.25|200.17|0
1646165660000|2022-03-01 20:14:20|202.39|200.31|201.96|199.88|202.39|200.31|201.74|199.66|0
1646165670000|2022-03-01 20:14:30|201.81|199.73|202.1|200.02|202.1|200.02|201.81|199.73|0
1646165680000|2022-03-01 20:14:40|202.25|200.17|202.03|199.95|202.54|200.46|202.03|199.95|0
1646165690000|2022-03-01 20:14:50|201.88|199.8|201.38|199.3|201.88|199.8|201.38|199.3|0
1646165700000|2022-03-01 20:15:00|201.96|199.88|201.96|199.88|202.54|200.46|201.96|199.88|0
1646165710000|2022-03-01 20:15:10|201.38|199.3|202.25|200.17|202.25|200.17|201.23|199.15|0
1646165720000|2022-03-01 20:15:20|202.1|200.02|201.74|199.66|202.1|200.02|201.67|199.59|0
1646165730000|2022-03-01 20:15:30|201.81|199.73|201.52|199.44|201.81|199.73|201.23|199.15|0
1646165740000|2022-03-01 20:15:40|201.38|199.3|201.67|199.59|201.74|199.66|201.23|199.15|0
1646165750000|2022-03-01 20:15:50|201.96|199.88|201.52|199.44|202.25|200.17|201.52|199.44|0
1646165760000|2022-03-01 20:16:00|201.16|199.08|200.08|198|201.23|199.15|200.08|198|0
1646165770000|2022-03-01 20:16:10|199.72|197.64|198.79|196.71|199.72|197.64|198.79|196.71|0
1646165780000|2022-03-01 20:16:20|199.07|196.99|198.36|196.28|199.07|196.99|198.07|195.99|0
1646165790000|2022-03-01 20:16:30|198.64|196.56|199.22|197.14|199.22|197.14|198.64|196.56|0
1646165800000|2022-03-01 20:16:40|198.64|196.56|198.35|196.27|198.85|196.77|198.35|196.27|0
1646165810000|2022-03-01 20:16:50|198.07|195.99|198.5|196.42|198.5|196.42|198.07|195.99|0
1646165820000|2022-03-01 20:17:00|198.78|196.7|198.78|196.7|199.07|196.99|198.78|196.7|0
1646165830000|2022-03-01 20:17:10|199.07|196.99|199.14|197.06|199.14|197.06|199.07|196.99|0
1646165840000|2022-03-01 20:17:20|199.65|197.57|199.79|197.71|199.79|197.71|199.5|197.42|0
1646165850000|2022-03-01 20:17:30|199.65|197.57|198.93|196.85|199.79|197.71|198.93|196.85|0
1646165860000|2022-03-01 20:17:40|199.21|197.13|198.93|196.85|199.36|197.28|198.93|196.85|0
1646165870000|2022-03-01 20:17:50|198.64|196.56|197.78|195.7|198.64|196.56|197.78|195.7|0
1646165880000|2022-03-01 20:18:00|198.07|195.99|198.07|195.99|198.21|196.13|198.07|195.99|0
1646165890000|2022-03-01 20:18:10|197.78|195.7|197.78|195.7|197.78|195.7|196.92|194.84|0
1646165900000|2022-03-01 20:18:20|197.13|195.05|197.35|195.27|197.35|195.27|197.13|195.05|0
1646165910000|2022-03-01 20:18:30|196.64|194.56|196.78|194.7|196.78|194.7|196.64|194.56|0
1646165920000|2022-03-01 20:18:40|196.64|194.56|196.35|194.27|196.64|194.56|196.35|194.27|0
1646165930000|2022-03-01 20:18:50|196.49|194.41|197.06|194.98|197.06|194.98|196.42|194.34|0
1646165940000|2022-03-01 20:19:00|197.21|195.13|196.28|194.2|197.21|195.13|196.28|194.2|0
1646165950000|2022-03-01 20:19:10|195.78|193.7|195.92|193.84|196.07|193.99|195.78|193.7|0
1646165960000|2022-03-01 20:19:20|195.85|193.77|196.92|194.84|196.92|194.84|195.85|193.77|0
1646165970000|2022-03-01 20:19:30|196.85|194.77|196.78|194.7|196.92|194.84|196.78|194.7|0
1646165980000|2022-03-01 20:19:40|196.64|194.56|195.92|193.84|196.64|194.56|195.92|193.84|0
1646165990000|2022-03-01 20:19:50|195.85|193.77|196.07|193.99|196.07|193.99|195.78|193.7|0
1646166000000|2022-03-01 20:20:00|196.21|194.13|196.85|194.77|196.85|194.77|196.21|194.13|0
1646166010000|2022-03-01 20:20:10|196.63|194.55|196.85|194.77|196.85|194.77|196.21|194.13|0
1646166020000|2022-03-01 20:20:20|196.92|194.84|197.27|195.19|197.35|195.27|196.92|194.84|0
1646166030000|2022-03-01 20:20:30|197.35|195.27|196.78|194.7|197.35|195.27|196.78|194.7|0
1646166040000|2022-03-01 20:20:40|196.42|194.34|195.92|193.84|196.42|194.34|195.78|193.7|0
1646166050000|2022-03-01 20:20:50|196.06|193.98|195.49|193.41|196.06|193.98|195.49|193.41|0
1646166060000|2022-03-01 20:21:00|195.35|193.27|195.64|193.56|195.64|193.56|195.35|193.27|0
1646166070000|2022-03-01 20:21:10|195.49|193.41|195.64|193.56|195.64|193.56|195.49|193.41|0
1646166080000|2022-03-01 20:21:20|195.49|193.41|195.78|193.7|195.78|193.7|195.35|193.27|0
1646166090000|2022-03-01 20:21:30|195.35|193.27|195.07|192.99|195.35|193.27|195.07|192.99|0
1646166100000|2022-03-01 20:21:40|195.21|193.13|195.07|192.99|195.21|193.13|194.78|192.7|0
1646166110000|2022-03-01 20:21:50|194.93|192.85|194.93|192.85|194.93|192.85|194.93|192.85|0
1646166120000|2022-03-01 20:22:00|194.78|192.7|194.07|191.99|194.78|192.7|194.07|191.99|0
1646166130000|2022-03-01 20:22:10|194.22|192.14|194.5|192.42|194.5|192.42|194.22|192.14|0
1646166140000|2022-03-01 20:22:20|194.64|192.56|194.14|192.06|194.64|192.56|194.14|192.06|0
1646166150000|2022-03-01 20:22:30|194.36|192.28|194.5|192.42|194.5|192.42|194.28|192.2|0
1646166160000|2022-03-01 20:22:40|194.36|192.28|194.22|192.14|194.36|192.28|194.22|192.14|0
1646166170000|2022-03-01 20:22:50|194.07|191.99|194.22|192.14|194.36|192.28|194.07|191.99|0
1646166180000|2022-03-01 20:23:00|194.07|191.99|194.07|191.99|194.07|191.99|194.07|191.99|0
1646166190000|2022-03-01 20:23:10|194.5|192.42|195.07|192.99|195.07|192.99|194.5|192.42|0
1646166200000|2022-03-01 20:23:20|195.35|193.27|195.78|193.7|195.78|193.7|195.35|193.27|0
1646166210000|2022-03-01 20:23:30|195.49|193.41|196.2|194.12|196.2|194.12|195.49|193.41|0
1646166220000|2022-03-01 20:23:40|196.06|193.98|196.49|194.41|196.77|194.69|196.06|193.98|0
1646166230000|2022-03-01 20:23:50|196.63|194.55|196.34|194.26|196.63|194.55|196.06|193.98|0
1646166240000|2022-03-01 20:24:00|196.2|194.12|195.92|193.84|196.2|194.12|195.63|193.55|0
1646166250000|2022-03-01 20:24:10|195.35|193.27|195.49|193.41|195.63|193.55|195.35|193.27|0
1646166260000|2022-03-01 20:24:20|195.21|193.13|195.21|193.13|195.21|193.13|195.21|193.13|0
1646166270000|2022-03-01 20:24:30|195.13|193.05|195.92|193.84|195.92|193.84|195.13|193.05|0
1646166280000|2022-03-01 20:24:40|196.06|193.98|196.77|194.69|196.77|194.69|196.06|193.98|0
1646166290000|2022-03-01 20:24:50|196.91|194.83|196.49|194.41|196.91|194.83|196.49|194.41|0
1646166300000|2022-03-01 20:25:00|195.92|193.84|196.06|193.98|196.06|193.98|195.63|193.55|0
1646166310000|2022-03-01 20:25:10|196.34|194.26|196.06|193.98|196.34|194.26|196.06|193.98|0
1646166320000|2022-03-01 20:25:20|195.77|193.69|195.63|193.55|196.2|194.12|195.63|193.55|0
1646166330000|2022-03-01 20:25:30|195.49|193.41|195.41|193.33|195.49|193.41|195.35|193.27|0
1646166340000|2022-03-01 20:25:40|194.92|192.84|194.78|192.7|194.92|192.84|194.78|192.7|0
1646166350000|2022-03-01 20:25:50|194.92|192.84|194.85|192.77|194.92|192.84|194.85|192.77|0
1646166360000|2022-03-01 20:26:00|194.78|192.7|195.2|193.12|195.2|193.12|194.49|192.41|0
1646166370000|2022-03-01 20:26:10|195.63|193.55|195.77|193.69|195.77|193.69|195.35|193.27|0
1646166380000|2022-03-01 20:26:20|195.91|193.83|196.34|194.26|196.34|194.26|195.77|193.69|0
1646166390000|2022-03-01 20:26:30|196.48|194.4|196.77|194.69|196.91|194.83|196.48|194.4|0
1646166400000|2022-03-01 20:26:40|196.91|194.83|196.41|194.33|196.91|194.83|196.41|194.33|0
1646166410000|2022-03-01 20:26:50|195.77|193.69|196.27|194.19|196.27|194.19|195.77|193.69|0
1646166420000|2022-03-01 20:27:00|196.2|194.12|196.06|193.98|196.2|194.12|195.34|193.26|0
1646166430000|2022-03-01 20:27:10|195.77|193.69|195.63|193.55|195.77|193.69|195.63|193.55|0
1646166440000|2022-03-01 20:27:20|195.55|193.47|194.63|192.55|195.55|193.47|194.63|192.55|0
1646166450000|2022-03-01 20:27:30|194.78|192.7|194.63|192.55|194.78|192.7|194.63|192.55|0
1646166460000|2022-03-01 20:27:40|194.7|192.62|194.78|192.7|194.78|192.7|194.63|192.55|0
1646166470000|2022-03-01 20:27:50|194.49|192.41|194.92|192.84|194.92|192.84|194.49|192.41|0
1646166480000|2022-03-01 20:28:00|195.77|193.69|195.77|193.69|195.77|193.69|195.63|193.55|0
1646166490000|2022-03-01 20:28:10|195.91|193.83|194.78|192.7|195.91|193.83|194.78|192.7|0
1646166500000|2022-03-01 20:28:20|195.06|192.98|195.48|193.4|195.48|193.4|195.06|192.98|0
1646166510000|2022-03-01 20:28:30|195.55|193.47|195.63|193.55|195.77|193.69|195.48|193.4|0
1646166520000|2022-03-01 20:28:40|195.48|193.4|194.21|192.13|195.48|193.4|194.21|192.13|0
1646166530000|2022-03-01 20:28:50|194.35|192.27|194.07|191.99|194.35|192.27|193.92|191.84|0
1646166540000|2022-03-01 20:29:00|194.21|192.13|193.92|191.84|194.21|192.13|193.64|191.56|0
1646166550000|2022-03-01 20:29:10|194.21|192.13|194.63|192.55|194.63|192.55|194.21|192.13|0
1646166560000|2022-03-01 20:29:20|194.92|192.84|194.77|192.69|195.06|192.98|194.77|192.69|0
1646166570000|2022-03-01 20:29:30|194.63|192.55|194.21|192.13|194.63|192.55|194.21|192.13|0
1646166580000|2022-03-01 20:29:40|194.06|191.98|193.92|191.84|194.06|191.98|193.92|191.84|0
1646166590000|2022-03-01 20:29:50|192.65|190.57|191.95|189.87|192.65|190.57|191.95|189.87|0
1646166600000|2022-03-01 20:30:00|192.23|190.15|190.82|188.74|192.23|190.15|190.82|188.74|0
1646166610000|2022-03-01 20:30:10|190.4|188.32|188.73|186.65|190.4|188.32|188.73|186.65|0
1646166620000|2022-03-01 20:30:20|189.42|187.34|189.56|187.48|189.7|187.62|189.42|187.34|0
1646166630000|2022-03-01 20:30:30|189.42|187.34|189.98|187.9|189.98|187.9|189.42|187.34|0
1646166640000|2022-03-01 20:30:40|189.42|187.34|188.03|185.95|189.42|187.34|187.89|185.81|0
1646166650000|2022-03-01 20:30:50|189|186.92|189.14|187.06|189.21|187.13|188.93|186.85|0
1646166660000|2022-03-01 20:31:00|189.42|187.34|189.42|187.34|189.56|187.48|189.28|187.2|0
1646166670000|2022-03-01 20:31:10|190.26|188.18|190.68|188.6|190.68|188.6|190.26|188.18|0
1646166680000|2022-03-01 20:31:20|191.1|189.02|191.24|189.16|191.24|189.16|191.1|189.02|0
1646166690000|2022-03-01 20:31:30|191.1|189.02|190.26|188.18|191.1|189.02|190.26|188.18|0
1646166700000|2022-03-01 20:31:40|187.68|185.6|191.55|189.47|191.55|189.47|187.68|185.6|0
1646166710000|2022-03-01 20:31:50|191.2|189.12|191.34|189.26|191.41|189.33|191.2|189.12|0
1646166720000|2022-03-01 20:32:00|191.06|188.98|191.83|189.75|192.04|189.96|191.06|188.98|0
1646166730000|2022-03-01 20:32:10|191.9|189.82|192.18|190.1|192.18|190.1|191.76|189.68|0
1646166740000|2022-03-01 20:32:20|192.74|190.66|194.57|192.49|194.57|192.49|192.74|190.66|0
1646166750000|2022-03-01 20:32:30|193.73|191.65|193.44|191.36|193.87|191.79|193.44|191.36|0
1646166760000|2022-03-01 20:32:40|193.3|191.22|192.81|190.73|193.3|191.22|192.81|190.73|0
1646166770000|2022-03-01 20:32:50|193.37|191.29|194.01|191.93|194.01|191.93|193.37|191.29|0
1646166780000|2022-03-01 20:33:00|193.87|191.79|193.87|191.79|193.87|191.79|193.58|191.5|0
1646166790000|2022-03-01 20:33:10|192.95|190.87|192.74|190.66|192.95|190.87|192.6|190.52|0
1646166800000|2022-03-01 20:33:20|192.6|190.52|192.32|190.24|192.6|190.52|192.32|190.24|0
1646166810000|2022-03-01 20:33:30|192.18|190.1|192.67|190.59|192.74|190.66|192.18|190.1|0
1646166820000|2022-03-01 20:33:40|193.37|191.29|193.3|191.22|193.37|191.29|193.16|191.08|0
1646166830000|2022-03-01 20:33:50|193.58|191.5|195|192.92|195|192.92|193.58|191.5|0
1646166840000|2022-03-01 20:34:00|195.06|192.98|194.15|192.07|195.06|192.98|194.01|191.93|0
1646166850000|2022-03-01 20:34:10|194.29|192.21|193.58|191.5|194.29|192.21|193.58|191.5|0
1646166860000|2022-03-01 20:34:20|193.86|191.78|193.72|191.64|194.15|192.07|193.72|191.64|0
1646166870000|2022-03-01 20:34:30|193.44|191.36|193.02|190.94|193.44|191.36|193.02|190.94|0
1646166880000|2022-03-01 20:34:40|193.58|191.5|194.15|192.07|194.15|192.07|193.58|191.5|0
1646166890000|2022-03-01 20:34:50|193.86|191.78|194.15|192.07|194.15|192.07|193.58|191.5|0
1646166900000|2022-03-01 20:35:00|193.3|191.22|193.02|190.94|193.3|191.22|192.88|190.8|0
1646166910000|2022-03-01 20:35:10|193.16|191.08|193.44|191.36|193.44|191.36|193.16|191.08|0
1646166920000|2022-03-01 20:35:20|193.79|191.71|194.71|192.63|194.71|192.63|193.79|191.71|0
1646166930000|2022-03-01 20:35:30|194.85|192.77|194|191.92|194.85|192.77|194|191.92|0
1646166940000|2022-03-01 20:35:40|193.72|191.64|193.3|191.22|193.72|191.64|193.16|191.08|0
1646166950000|2022-03-01 20:35:50|193.23|191.15|193.16|191.08|193.23|191.15|192.74|190.66|0
1646166960000|2022-03-01 20:36:00|193.02|190.94|192.31|190.23|193.08|191|192.31|190.23|0
1646166970000|2022-03-01 20:36:10|192.17|190.09|192.03|189.95|192.17|190.09|192.03|189.95|0
1646166980000|2022-03-01 20:36:20|192.17|190.09|193.3|191.22|193.3|191.22|192.17|190.09|0
1646166990000|2022-03-01 20:36:30|193.16|191.08|193.3|191.22|193.58|191.5|193.16|191.08|0
1646167000000|2022-03-01 20:36:40|193.16|191.08|192.88|190.8|193.16|191.08|192.59|190.51|0
1646167010000|2022-03-01 20:36:50|192.45|190.37|192.31|190.23|192.45|190.37|191.82|189.74|0
1646167020000|2022-03-01 20:37:00|192.45|190.37|193.02|190.94|193.02|190.94|192.45|190.37|0
1646167030000|2022-03-01 20:37:10|192.73|190.65|191.75|189.67|192.73|190.65|191.75|189.67|0
1646167040000|2022-03-01 20:37:20|192.03|189.95|193.44|191.36|193.44|191.36|191.89|189.81|0
1646167050000|2022-03-01 20:37:30|193.58|191.5|193.02|190.94|193.58|191.5|192.87|190.79|0
1646167060000|2022-03-01 20:37:40|192.59|190.51|192.31|190.23|192.73|190.65|192.31|190.23|0
1646167070000|2022-03-01 20:37:50|192.59|190.51|192.73|190.65|192.73|190.65|192.52|190.44|0
1646167080000|2022-03-01 20:38:00|192.31|190.23|192.03|189.95|192.45|190.37|192.03|189.95|0
1646167090000|2022-03-01 20:38:10|191.96|189.88|192.31|190.23|192.31|190.23|191.96|189.88|0
1646167100000|2022-03-01 20:38:20|192.66|190.58|193.72|191.64|193.72|191.64|192.66|190.58|0
1646167110000|2022-03-01 20:38:30|193.79|191.71|193.44|191.36|193.79|191.71|193.3|191.22|0
1646167120000|2022-03-01 20:38:40|193.58|191.5|193.86|191.78|194|191.92|193.58|191.5|0
1646167130000|2022-03-01 20:38:50|194|191.92|194.85|192.77|194.85|192.77|194|191.92|0
1646167140000|2022-03-01 20:39:00|194.42|192.34|194|191.92|194.42|192.34|194|191.92|0
1646167150000|2022-03-01 20:39:10|194.49|192.41|194.56|192.48|195.27|193.19|194.49|192.41|0
1646167160000|2022-03-01 20:39:20|194.42|192.34|193.44|191.36|194.42|192.34|193.44|191.36|0
1646167170000|2022-03-01 20:39:30|193.58|191.5|193.86|191.78|193.86|191.78|193.58|191.5|0
1646167180000|2022-03-01 20:39:40|193.72|191.64|193.86|191.78|193.86|191.78|193.58|191.5|0
1646167190000|2022-03-01 20:39:50|193.72|191.64|193.78|191.7|193.78|191.7|193.72|191.64|0
1646167200000|2022-03-01 20:40:00|193.43|191.35|193.29|191.21|193.86|191.78|193.29|191.21|0
1646167210000|2022-03-01 20:40:10|193.58|191.5|193.57|191.49|193.58|191.5|193.15|191.07|0
1646167220000|2022-03-01 20:40:20|192.87|190.79|193.29|191.21|193.29|191.21|192.87|190.79|0
1646167230000|2022-03-01 20:40:30|192.87|190.79|193.57|191.49|193.57|191.49|192.87|190.79|0
1646167240000|2022-03-01 20:40:40|193.86|191.78|193.72|191.64|194|191.92|193.72|191.64|0
1646167250000|2022-03-01 20:40:50|193.86|191.78|193.29|191.21|193.86|191.78|193.29|191.21|0
1646167260000|2022-03-01 20:41:00|193.01|190.93|192.87|190.79|193.01|190.93|192.73|190.65|0
1646167270000|2022-03-01 20:41:10|193.15|191.07|194.56|192.48|194.56|192.48|193.01|190.93|0
1646167280000|2022-03-01 20:41:20|194.84|192.76|195.13|193.05|195.69|193.61|194.84|192.76|0
1646167290000|2022-03-01 20:41:30|195.55|193.47|195.13|193.05|195.55|193.47|195.13|193.05|0
1646167300000|2022-03-01 20:41:40|195.34|193.26|195.55|193.47|195.55|193.47|194.99|192.91|0
1646167310000|2022-03-01 20:41:50|195.41|193.33|195.98|193.9|195.98|193.9|195.41|193.33|0
1646167320000|2022-03-01 20:42:00|195.69|193.61|195.27|193.19|195.69|193.61|195.27|193.19|0
1646167330000|2022-03-01 20:42:10|195.69|193.61|196.12|194.04|196.12|194.04|194.98|192.9|0
1646167340000|2022-03-01 20:42:20|195.98|193.9|195.41|193.33|195.98|193.9|195.41|193.33|0
1646167350000|2022-03-01 20:42:30|195.27|193.19|194.63|192.55|195.27|193.19|194.35|192.27|0
1646167360000|2022-03-01 20:42:40|194.28|192.2|194.84|192.76|194.84|192.76|194.28|192.2|0
1646167370000|2022-03-01 20:42:50|194.56|192.48|194.98|192.9|194.98|192.9|194.56|192.48|0
1646167380000|2022-03-01 20:43:00|194.14|192.06|193.71|191.63|194.14|192.06|193.43|191.35|0
1646167390000|2022-03-01 20:43:10|193.57|191.49|193.15|191.07|193.57|191.49|193.15|191.07|0
1646167400000|2022-03-01 20:43:20|193.01|190.93|191.88|189.8|193.01|190.93|191.88|189.8|0
1646167410000|2022-03-01 20:43:30|191.95|189.87|192.16|190.08|192.16|190.08|191.32|189.24|0
1646167420000|2022-03-01 20:43:40|192.3|190.22|192.02|189.94|192.59|190.51|192.02|189.94|0
1646167430000|2022-03-01 20:43:50|191.88|189.8|191.88|189.8|191.88|189.8|191.6|189.52|0
1646167440000|2022-03-01 20:44:00|191.6|189.52|191.74|189.66|191.74|189.66|191.39|189.31|0
1646167450000|2022-03-01 20:44:10|191.46|189.38|191.32|189.24|191.46|189.38|191.32|189.24|0
1646167460000|2022-03-01 20:44:20|190.9|188.82|191.18|189.1|191.46|189.38|190.9|188.82|0
1646167470000|2022-03-01 20:44:30|190.97|188.89|190.9|188.82|191.04|188.96|190.9|188.82|0
1646167480000|2022-03-01 20:44:40|190.76|188.68|189.51|187.43|190.9|188.82|189.51|187.43|0
1646167490000|2022-03-01 20:44:50|189.23|187.15|188.95|186.87|189.23|187.15|188.67|186.59|0
1646167500000|2022-03-01 20:45:00|189.29|187.21|187.84|185.76|189.29|187.21|187.56|185.48|0
1646167510000|2022-03-01 20:45:10|188.12|186.04|188.53|186.45|188.53|186.45|188.12|186.04|0
1646167520000|2022-03-01 20:45:20|188.81|186.73|188.39|186.31|188.81|186.73|188.12|186.04|0
1646167530000|2022-03-01 20:45:30|188.12|186.04|188.12|186.04|188.12|186.04|187.84|185.76|0
1646167540000|2022-03-01 20:45:40|189.15|187.07|188.39|186.31|189.23|187.15|188.39|186.31|0
1646167550000|2022-03-01 20:45:50|188.95|186.87|188.39|186.31|189.37|187.29|188.39|186.31|0
1646167560000|2022-03-01 20:46:00|188.11|186.03|187.56|185.48|188.11|186.03|187.56|185.48|0
1646167570000|2022-03-01 20:46:10|188.53|186.45|187.98|185.9|188.53|186.45|187.98|185.9|0
1646167580000|2022-03-01 20:46:20|188.39|186.31|187.98|185.9|188.53|186.45|187.98|185.9|0
1646167590000|2022-03-01 20:46:30|187.7|185.62|187.14|185.06|188.11|186.03|187.14|185.06|0
1646167600000|2022-03-01 20:46:40|186.66|184.58|187.14|185.06|187.14|185.06|186.45|184.37|0
1646167610000|2022-03-01 20:46:50|187.28|185.2|187.7|185.62|187.9|185.82|187.28|185.2|0
1646167620000|2022-03-01 20:47:00|187.01|184.93|186.45|184.37|187.01|184.93|186.45|184.37|0
1646167630000|2022-03-01 20:47:10|186.52|184.44|186.18|184.1|186.52|184.44|186.18|184.1|0
1646167640000|2022-03-01 20:47:20|185.76|183.68|186.04|183.96|186.04|183.96|185.76|183.68|0
1646167650000|2022-03-01 20:47:30|186.32|184.24|186.04|183.96|186.59|184.51|186.04|183.96|0
1646167660000|2022-03-01 20:47:40|185.97|183.89|185.63|183.55|186.04|183.96|185.63|183.55|0
1646167670000|2022-03-01 20:47:50|185.76|183.68|185.49|183.41|185.76|183.68|185.49|183.41|0
1646167680000|2022-03-01 20:48:00|185.63|183.55|186.18|184.1|186.18|184.1|185.63|183.55|0
1646167690000|2022-03-01 20:48:10|185.76|183.68|186.04|183.96|186.04|183.96|185.63|183.55|0
1646167700000|2022-03-01 20:48:20|186.45|184.37|185.9|183.82|186.59|184.51|185.9|183.82|0
1646167710000|2022-03-01 20:48:30|185.69|183.61|185.76|183.68|186.31|184.23|185.69|183.61|0
1646167720000|2022-03-01 20:48:40|185.9|183.82|185.07|182.99|185.9|183.82|185.07|182.99|0
1646167730000|2022-03-01 20:48:50|184.73|182.65|185.9|183.82|186.45|184.37|184.73|182.65|0
1646167740000|2022-03-01 20:49:00|185.21|183.13|184.39|182.31|185.21|183.13|184.25|182.17|0
1646167750000|2022-03-01 20:49:10|184.94|182.86|184.66|182.58|184.94|182.86|184.66|182.58|0
1646167760000|2022-03-01 20:49:20|184.52|182.44|184.8|182.72|184.8|182.72|184.39|182.31|0
1646167770000|2022-03-01 20:49:30|185.69|183.61|184.39|182.31|185.69|183.61|184.39|182.31|0
1646167780000|2022-03-01 20:49:40|184.8|182.72|184.66|182.58|184.8|182.72|184.66|182.58|0
1646167790000|2022-03-01 20:49:50|184.94|182.86|182.88|180.8|184.94|182.86|182.88|180.8|0
1646167800000|2022-03-01 20:50:00|182.61|180.53|182.2|180.12|182.67|180.59|182.2|180.12|0
1646167810000|2022-03-01 20:50:10|183.16|181.08|181.45|179.37|183.16|181.08|181.45|179.37|0
1646167820000|2022-03-01 20:50:20|181.52|179.44|181.11|179.03|181.52|179.44|181.11|179.03|0
1646167830000|2022-03-01 20:50:30|181.04|178.96|181.38|179.3|181.52|179.44|180.98|178.9|0
1646167840000|2022-03-01 20:50:40|181.66|179.58|181.79|179.71|181.79|179.71|181.11|179.03|0
1646167850000|2022-03-01 20:50:50|181.11|179.03|182.06|179.98|182.06|179.98|181.11|179.03|0
1646167860000|2022-03-01 20:51:00|181.52|179.44|182.95|180.87|182.95|180.87|181.52|179.44|0
1646167870000|2022-03-01 20:51:10|182.54|180.46|182.34|180.26|182.54|180.46|182.2|180.12|0
1646167880000|2022-03-01 20:51:20|182.4|180.32|182.61|180.53|182.61|180.53|182.34|180.26|0
1646167890000|2022-03-01 20:51:30|182.88|180.8|183.43|181.35|183.43|181.35|182.88|180.8|0
1646167900000|2022-03-01 20:51:40|184.52|182.44|183.97|181.89|184.8|182.72|183.97|181.89|0
1646167910000|2022-03-01 20:51:50|184.66|182.58|185.62|183.54|185.62|183.54|184.66|182.58|0
1646167920000|2022-03-01 20:52:00|185.76|183.68|185.34|183.26|185.76|183.68|185.34|183.26|0
1646167930000|2022-03-01 20:52:10|186.03|183.95|184.66|182.58|186.03|183.95|184.59|182.51|0
1646167940000|2022-03-01 20:52:20|185.21|183.13|184.25|182.17|185.21|183.13|183.49|181.41|0
1646167950000|2022-03-01 20:52:30|184.11|182.03|184.04|181.96|184.11|182.03|183.84|181.76|0
1646167960000|2022-03-01 20:52:40|183.7|181.62|184.79|182.71|184.79|182.71|183.7|181.62|0
1646167970000|2022-03-01 20:52:50|184.66|182.58|187.28|185.2|187.28|185.2|184.59|182.51|0
1646167980000|2022-03-01 20:53:00|187.14|185.06|189|186.92|189|186.92|187.14|185.06|0
1646167990000|2022-03-01 20:53:10|188.52|186.44|189.07|186.99|189.07|186.99|188.52|186.44|0
1646168000000|2022-03-01 20:53:20|189.13|187.05|188.93|186.85|189.13|187.05|188.79|186.71|0
1646168010000|2022-03-01 20:53:30|188.51|186.43|188.65|186.57|188.65|186.57|187.96|185.88|0
1646168020000|2022-03-01 20:53:40|187.62|185.54|186.93|184.85|187.62|185.54|186.93|184.85|0
1646168030000|2022-03-01 20:53:50|186.99|184.91|187.48|185.4|187.48|185.4|186.99|184.91|0
1646168040000|2022-03-01 20:54:00|186.93|184.85|188.45|186.37|188.45|186.37|186.93|184.85|0
1646168050000|2022-03-01 20:54:10|187.89|185.81|188.17|186.09|188.17|186.09|187.89|185.81|0
1646168060000|2022-03-01 20:54:20|188.58|186.5|188.86|186.78|188.86|186.78|188.58|186.5|0
1646168070000|2022-03-01 20:54:30|189.69|187.61|189.55|187.47|189.69|187.61|189.41|187.33|0
1646168080000|2022-03-01 20:54:40|190.53|188.45|191.22|189.14|191.5|189.42|190.53|188.45|0
1646168090000|2022-03-01 20:54:50|191.78|189.7|193.74|191.66|194.02|191.94|191.78|189.7|0
1646168100000|2022-03-01 20:55:00|193.04|190.96|192.27|190.19|193.18|191.1|192.27|190.19|0
1646168110000|2022-03-01 20:55:10|191.5|189.42|191.36|189.28|191.78|189.7|191.36|189.28|0
1646168120000|2022-03-01 20:55:20|190.8|188.72|190.8|188.72|191.08|189|190.8|188.72|0
1646168130000|2022-03-01 20:55:30|191.36|189.28|191.36|189.28|191.36|189.28|190.66|188.58|0
1646168140000|2022-03-01 20:55:40|191.92|189.84|194.58|192.5|194.58|192.5|191.92|189.84|0
1646168150000|2022-03-01 20:55:50|194.73|192.65|195.15|193.07|195.71|193.63|194.51|192.43|0
1646168160000|2022-03-01 20:56:00|194.87|192.79|194.16|192.08|194.87|192.79|194.16|192.08|0
1646168170000|2022-03-01 20:56:10|194.3|192.22|192.99|190.91|194.87|192.79|192.99|190.91|0
1646168180000|2022-03-01 20:56:20|193.27|191.19|192.71|190.63|193.27|191.19|192.71|190.63|0
1646168190000|2022-03-01 20:56:30|192.99|190.91|193.72|191.64|193.72|191.64|192.99|190.91|0
1646168200000|2022-03-01 20:56:40|194.14|192.06|194.99|192.91|194.99|192.91|194.14|192.06|0
1646168210000|2022-03-01 20:56:50|195.27|193.19|195.69|193.61|195.83|193.75|195.27|193.19|0
1646168220000|2022-03-01 20:57:00|195.55|193.47|194.42|192.34|195.55|193.47|194.42|192.34|0
1646168230000|2022-03-01 20:57:10|194.14|192.06|194.84|192.76|194.84|192.76|194.14|192.06|0
1646168240000|2022-03-01 20:57:20|195.27|193.19|195.9|193.82|195.9|193.82|195.27|193.19|0
1646168250000|2022-03-01 20:57:30|195.97|193.89|195.41|193.33|196.26|194.18|195.41|193.33|0
1646168260000|2022-03-01 20:57:40|195.69|193.61|194.98|192.9|195.69|193.61|194.98|192.9|0
1646168270000|2022-03-01 20:57:50|194.42|192.34|194|191.92|194.42|192.34|194|191.92|0
1646168280000|2022-03-01 20:58:00|194.28|192.2|195.55|193.47|195.69|193.61|194.28|192.2|0
1646168290000|2022-03-01 20:58:10|195.41|193.33|196.12|194.04|196.12|194.04|195.41|193.33|0
1646168300000|2022-03-01 20:58:20|196.68|194.6|196.26|194.18|196.68|194.6|196.26|194.18|0
1646168310000|2022-03-01 20:58:30|196.4|194.32|196.82|194.74|196.82|194.74|196.26|194.18|0
1646168320000|2022-03-01 20:58:40|196.68|194.6|197.53|195.45|197.53|195.45|196.68|194.6|0
1646168330000|2022-03-01 20:58:50|197.39|195.31|197.68|195.6|197.68|195.6|197.39|195.31|0
1646168340000|2022-03-01 20:59:00|197.53|195.45|195.97|193.89|197.53|195.45|195.97|193.89|0
1646168350000|2022-03-01 20:59:10|195.69|193.61|195.55|193.47|195.69|193.61|195.41|193.33|0
1646168360000|2022-03-01 20:59:20|195.83|193.75|196.11|194.03|196.11|194.03|195.83|193.75|0
1646168370000|2022-03-01 20:59:30|196.54|194.46|197.11|195.03|197.82|195.74|196.54|194.46|0
1646168380000|2022-03-01 20:59:40|197.68|195.6|198.39|196.31|198.39|196.31|197.68|195.6|0
1646168390000|2022-03-01 20:59:50|198.25|196.17|195.55|193.47|198.25|196.17|195.55|193.47|0
1646168400000|2022-03-01 21:00:00|196.68|194.6|196.68|194.6|196.68|194.6|196.68|194.6|0
1646168410000|2022-03-01 21:00:10|198.96|196.88|199.96|197.88|199.96|197.88|198.96|196.88|0
1646168420000|2022-03-01 21:00:20|200.1|198.02|201.54|199.46|201.54|199.46|200.1|198.02|0
1646168430000|2022-03-01 21:00:30|200.82|198.74|199.24|197.16|200.82|198.74|199.24|197.16|0
1646168440000|2022-03-01 21:00:40|199.67|197.59|198.1|196.02|199.67|197.59|198.1|196.02|0
1646168450000|2022-03-01 21:00:50|198.24|196.16|198.24|196.16|198.24|196.16|197.96|195.88|0
1646168460000|2022-03-01 21:01:00|198.39|196.31|198.39|196.31|198.39|196.31|198.24|196.16|0
1646168470000|2022-03-01 21:01:10|198.31|196.23|199.1|197.02|199.1|197.02|198.31|196.23|0
1646168480000|2022-03-01 21:01:20|198.53|196.45|198.81|196.73|198.81|196.73|198.24|196.16|0
1646168490000|2022-03-01 21:01:30|198.67|196.59|198.1|196.02|198.67|196.59|198.1|196.02|0
1646168500000|2022-03-01 21:01:40|197.96|195.88|197.53|195.45|197.96|195.88|197.53|195.45|0
1646168510000|2022-03-01 21:01:50|197.6|195.52|197.53|195.45|198.53|196.45|197.53|195.45|0
1646168520000|2022-03-01 21:02:00|197.67|195.59|197.1|195.02|197.67|195.59|196.96|194.88|0
1646168530000|2022-03-01 21:02:10|197.39|195.31|197.53|195.45|197.53|195.45|197.17|195.09|0
1646168540000|2022-03-01 21:02:20|197.81|195.73|197.67|195.59|197.96|195.88|197.67|195.59|0
1646168550000|2022-03-01 21:02:30|197.53|195.45|197.1|195.02|197.53|195.45|197.1|195.02|0
1646168560000|2022-03-01 21:02:40|197.17|195.09|197.96|195.88|197.96|195.88|197.17|195.09|0
1646168570000|2022-03-01 21:02:50|198.1|196.02|197.67|195.59|198.38|196.3|197.53|195.45|0
1646168580000|2022-03-01 21:03:00|197.96|195.88|198.24|196.16|198.24|196.16|197.96|195.88|0
1646168590000|2022-03-01 21:03:10|198.38|196.3|198.24|196.16|198.38|196.3|198.24|196.16|0
1646168600000|2022-03-01 21:03:20|198.1|196.02|198.24|196.16|198.24|196.16|197.96|195.88|0
1646168610000|2022-03-01 21:03:30|198.1|196.02|197.96|195.88|198.24|196.16|197.96|195.88|0
1646168620000|2022-03-01 21:03:40|198.1|196.02|198.1|196.02|198.1|196.02|198.1|196.02|0
1646168630000|2022-03-01 21:03:50|197.96|195.88|198.38|196.3|198.38|196.3|197.96|195.88|0
1646168640000|2022-03-01 21:04:00|198.24|196.16|199.24|197.16|199.24|197.16|198.24|196.16|0
1646168650000|2022-03-01 21:04:10|199.38|197.3|199.24|197.16|199.53|197.45|199.24|197.16|0
1646168660000|2022-03-01 21:04:20|199.38|197.3|199.81|197.73|199.81|197.73|199.38|197.3|0
1646168670000|2022-03-01 21:04:30|200.24|198.16|199.67|197.59|200.38|198.3|199.67|197.59|0
1646168680000|2022-03-01 21:04:40|199.38|197.3|200.38|198.3|200.38|198.3|199.38|197.3|0
1646168690000|2022-03-01 21:04:50|200.53|198.45|200.88|198.8|200.88|198.8|200.38|198.3|0
1646168700000|2022-03-01 21:05:00|200.81|198.73|200.96|198.88|201.1|199.02|200.81|198.73|0
1646168710000|2022-03-01 21:05:10|201.1|199.02|200.96|198.88|201.1|199.02|200.96|198.88|0
1646168720000|2022-03-01 21:05:20|201.39|199.31|201.53|199.45|201.82|199.74|201.39|199.31|0
1646168730000|2022-03-01 21:05:30|201.82|199.74|201.82|199.74|201.97|199.89|201.82|199.74|0
1646168740000|2022-03-01 21:05:40|201.68|199.6|201.68|199.6|201.68|199.6|201.39|199.31|0
1646168750000|2022-03-01 21:05:50|201.53|199.45|200.67|198.59|201.53|199.45|200.67|198.59|0
1646168760000|2022-03-01 21:06:00|200.53|198.45|200.81|198.73|200.96|198.88|200.53|198.45|0
1646168770000|2022-03-01 21:06:10|200.67|198.59|201.1|199.02|201.24|199.16|200.67|198.59|0
1646168780000|2022-03-01 21:06:20|201.17|199.09|201.53|199.45|201.53|199.45|201.17|199.09|0
1646168790000|2022-03-01 21:06:30|201.39|199.31|200.53|198.45|201.68|199.6|200.53|198.45|0
1646168800000|2022-03-01 21:06:40|200.38|198.3|200.53|198.45|200.59|198.51|200.24|198.16|0
1646168810000|2022-03-01 21:06:50|200.67|198.59|200.81|198.73|201.24|199.16|200.67|198.59|0
1646168820000|2022-03-01 21:07:00|201.24|199.16|200.96|198.88|201.24|199.16|200.96|198.88|0
1646168830000|2022-03-01 21:07:10|200.81|198.73|200.67|198.59|201.1|199.02|200.67|198.59|0
1646168840000|2022-03-01 21:07:20|200.81|198.73|201.39|199.31|201.39|199.31|200.81|198.73|0
1646168850000|2022-03-01 21:07:30|201.24|199.16|201.53|199.45|201.53|199.45|201.1|199.02|0
1646168860000|2022-03-01 21:07:40|201.67|199.59|201.82|199.74|201.82|199.74|201.67|199.59|0
1646168870000|2022-03-01 21:07:50|201.39|199.31|200.74|198.66|201.39|199.31|200.74|198.66|0
1646168880000|2022-03-01 21:08:00|200.95|198.87|200.95|198.87|200.95|198.87|200.74|198.66|0
1646168890000|2022-03-01 21:08:10|201.17|199.09|200.95|198.87|201.17|199.09|200.95|198.87|0
1646168900000|2022-03-01 21:08:20|201.45|199.37|201.53|199.45|201.53|199.45|201.45|199.37|0
1646168910000|2022-03-01 21:08:30|201.67|199.59|201.6|199.52|201.67|199.59|201.53|199.45|0
1646168920000|2022-03-01 21:08:40|201.39|199.31|201.45|199.37|201.45|199.37|201.24|199.16|0
1646168930000|2022-03-01 21:08:50|201.38|199.3|201.31|199.23|201.53|199.45|201.31|199.23|0
1646168940000|2022-03-01 21:09:00|201.24|199.16|200.52|198.44|201.24|199.16|200.52|198.44|0
1646168950000|2022-03-01 21:09:10|200.73|198.65|195.99|193.91|200.73|198.65|195.99|193.91|0
1646168960000|2022-03-01 21:09:20|196.14|194.06|198.03|195.95|198.03|195.95|196.14|194.06|0
1646168970000|2022-03-01 21:09:30|197.89|195.81|198.03|195.95|198.03|195.95|197.89|195.81|0
1646168980000|2022-03-01 21:09:40|197.6|195.52|197.89|195.81|197.89|195.81|197.46|195.38|0
1646168990000|2022-03-01 21:09:50|197.74|195.66|199.06|196.98|199.06|196.98|197.74|195.66|0
1646169000000|2022-03-01 21:10:00|199.2|197.12|198.62|196.54|199.2|197.12|198.62|196.54|0
1646169010000|2022-03-01 21:10:10|198.91|196.83|198.91|196.83|198.91|196.83|198.62|196.54|0
1646169020000|2022-03-01 21:10:20|199.12|197.04|199.2|197.12|199.2|197.12|198.91|196.83|0
1646169030000|2022-03-01 21:10:30|199.06|196.98|199.2|197.12|199.41|197.33|199.06|196.98|0
1646169040000|2022-03-01 21:10:40|199.34|197.26|199.2|197.12|199.49|197.41|199.2|197.12|0
1646169050000|2022-03-01 21:10:50|199.05|196.97|199.49|197.41|199.49|197.41|199.05|196.97|0
1646169060000|2022-03-01 21:11:00|199.77|197.69|199.63|197.55|199.77|197.69|199.55|197.47|0
1646169070000|2022-03-01 21:11:10|199.92|197.84|199.92|197.84|199.92|197.84|199.77|197.69|0
1646169080000|2022-03-01 21:11:20|200.06|197.98|199.49|197.41|200.06|197.98|199.49|197.41|0
1646169090000|2022-03-01 21:11:30|199.27|197.19|199.27|197.19|199.49|197.41|199.27|197.19|0
1646169100000|2022-03-01 21:11:40|199.12|197.04|198.91|196.83|199.34|197.26|198.91|196.83|0
1646169110000|2022-03-01 21:11:50|198.98|196.9|199.12|197.04|199.12|197.04|198.98|196.9|0
1646169120000|2022-03-01 21:12:00|198.91|196.83|199.63|197.55|199.63|197.55|198.91|196.83|0
1646169130000|2022-03-01 21:12:10|199.48|197.4|199.41|197.33|199.48|197.4|199.34|197.26|0
1646169140000|2022-03-01 21:12:20|199.48|197.4|199.84|197.76|199.92|197.84|199.48|197.4|0
1646169150000|2022-03-01 21:12:30|199.99|197.91|200.2|198.12|200.27|198.19|199.99|197.91|0
1646169160000|2022-03-01 21:12:40|200.27|198.19|200.78|198.7|200.78|198.7|200.27|198.19|0
1646169170000|2022-03-01 21:12:50|200.93|198.85|200.49|198.41|200.93|198.85|200.49|198.41|0
1646169180000|2022-03-01 21:13:00|200.93|198.85|201.07|198.99|201.07|198.99|200.93|198.85|0
1646169190000|2022-03-01 21:13:10|201.21|199.13|201.07|198.99|201.21|199.13|201.07|198.99|0
1646169200000|2022-03-01 21:13:20|201.21|199.13|201.5|199.42|201.5|199.42|201.21|199.13|0
1646169210000|2022-03-01 21:13:30|201.36|199.28|201.72|199.64|201.72|199.64|201.36|199.28|0
1646169220000|2022-03-01 21:13:40|201.79|199.71|201.28|199.2|201.79|199.71|201.28|199.2|0
1646169230000|2022-03-01 21:13:50|201.21|199.13|201.36|199.28|201.36|199.28|201.14|199.06|0
1646169240000|2022-03-01 21:14:00|201.07|198.99|201.07|198.99|201.07|198.99|201.07|198.99|0
1646169250000|2022-03-01 21:14:10|200.63|198.55|200.63|198.55|200.63|198.55|200.27|198.19|0
1646169260000|2022-03-01 21:14:20|200.78|198.7|201.5|199.42|201.5|199.42|200.78|198.7|0
1646169270000|2022-03-01 21:14:30|201.72|199.64|201.21|199.13|201.79|199.71|201.21|199.13|0
1646169280000|2022-03-01 21:14:40|201.36|199.28|201.21|199.13|201.36|199.28|201.21|199.13|0
1646169290000|2022-03-01 21:14:50|201.07|198.99|200.92|198.84|201.21|199.13|200.92|198.84|0
1646169300000|2022-03-01 21:15:00|200.78|198.7|200.78|198.7|200.78|198.7|200.78|198.7|0
1646169330000|2022-03-01 21:15:30|201.31|198.45|201.31|198.45|201.31|198.45|201.31|198.45|0
1646169340000|2022-03-01 21:15:40|201.38|198.52|200.95|198.09|201.38|198.52|200.95|198.09|0
1646169350000|2022-03-01 21:15:50|201.17|198.31|200.88|198.02|201.17|198.31|200.8|197.94|0
1646169360000|2022-03-01 21:16:00|200.8|197.94|200.66|197.8|200.8|197.94|200.66|197.8|0
1646169370000|2022-03-01 21:16:10|200.8|197.94|200.51|197.65|200.88|198.02|200.51|197.65|0
1646169380000|2022-03-01 21:16:20|200.66|197.8|200.37|197.51|200.66|197.8|200.37|197.51|0
1646169390000|2022-03-01 21:16:30|200.16|197.3|200.01|197.15|200.16|197.3|200.01|197.15|0
1646169400000|2022-03-01 21:16:40|200.08|197.22|200.08|197.22|200.16|197.3|200.08|197.22|0
1646169410000|2022-03-01 21:16:50|200.16|197.3|200.16|197.3|200.16|197.3|199.87|197.01|0
1646169420000|2022-03-01 21:17:00|200.44|197.58|200.44|197.58|200.44|197.58|200.3|197.44|0
1646169430000|2022-03-01 21:17:10|200.37|197.51|200.3|197.44|200.44|197.58|200.16|197.3|0
1646169440000|2022-03-01 21:17:20|200.37|197.51|200.37|197.51|200.37|197.51|200.3|197.44|0
1646169450000|2022-03-01 21:17:30|200.44|197.58|200.59|197.73|200.59|197.73|200.44|197.58|0
1646169460000|2022-03-01 21:17:40|200.51|197.65|200.51|197.65|200.51|197.65|200.51|197.65|0
1646169470000|2022-03-01 21:17:50|200.3|197.44|200.37|197.51|200.51|197.65|200.3|197.44|0
1646169480000|2022-03-01 21:18:00|200.3|197.44|200.66|197.8|200.73|197.87|200.3|197.44|0
1646169490000|2022-03-01 21:18:10|200.3|197.44|200.94|198.08|201.09|198.23|200.3|197.44|0
1646169500000|2022-03-01 21:18:20|200.87|198.01|201.23|198.37|201.23|198.37|200.87|198.01|0
1646169510000|2022-03-01 21:18:30|201.6|198.74|201.09|198.23|201.6|198.74|200.94|198.08|0
1646169520000|2022-03-01 21:18:40|201.16|198.3|201.31|198.45|201.31|198.45|201.09|198.23|0
1646169530000|2022-03-01 21:18:50|201.16|198.3|199.72|196.86|201.16|198.3|199.72|196.86|0
1646169540000|2022-03-01 21:19:00|200.22|197.36|200.08|197.22|200.22|197.36|200.01|197.15|0
1646169550000|2022-03-01 21:19:10|200.15|197.29|200.01|197.15|200.15|197.29|200.01|197.15|0
1646169560000|2022-03-01 21:19:20|199.93|197.07|200.22|197.36|200.37|197.51|199.93|197.07|0
1646169570000|2022-03-01 21:19:30|200.51|197.65|200.73|197.87|200.73|197.87|200.37|197.51|0
1646169580000|2022-03-01 21:19:40|200.94|198.08|200.8|197.94|200.94|198.08|200.8|197.94|0
1646169590000|2022-03-01 21:19:50|201.02|198.16|200.87|198.01|201.02|198.16|200.58|197.72|0
1646169600000|2022-03-01 21:20:00|200.8|197.94|200.37|197.51|200.8|197.94|200.37|197.51|0
1646169610000|2022-03-01 21:20:10|200.58|197.72|200.73|197.87|200.73|197.87|200.58|197.72|0
1646169620000|2022-03-01 21:20:20|200.8|197.94|200.51|197.65|200.8|197.94|200.51|197.65|0
1646169630000|2022-03-01 21:20:30|200.44|197.58|200.65|197.79|200.65|197.79|200.44|197.58|0
1646169640000|2022-03-01 21:20:40|200.73|197.87|200.65|197.79|200.73|197.87|200.3|197.44|0
1646169650000|2022-03-01 21:20:50|200.73|197.87|200.73|197.87|200.8|197.94|200.73|197.87|0
1646169660000|2022-03-01 21:21:00|200.58|197.72|200.65|197.79|200.73|197.87|200.58|197.72|0
1646169670000|2022-03-01 21:21:10|200.58|197.72|200.65|197.79|200.65|197.79|200.51|197.65|0
1646169680000|2022-03-01 21:21:20|200.87|198.01|201.52|198.66|201.52|198.66|200.87|198.01|0
1646169690000|2022-03-01 21:21:30|201.59|198.73|201.52|198.66|201.59|198.73|201.52|198.66|0
1646169700000|2022-03-01 21:21:40|201.23|198.37|200.8|197.94|201.23|198.37|200.8|197.94|0
1646169710000|2022-03-01 21:21:50|201.01|198.15|200.94|198.08|201.23|198.37|200.94|198.08|0
1646169720000|2022-03-01 21:22:00|200.87|198.01|201.3|198.44|201.3|198.44|200.87|198.01|0
1646169730000|2022-03-01 21:22:10|201.23|198.37|200.58|197.72|201.23|198.37|200.58|197.72|0
1646169740000|2022-03-01 21:22:20|200.79|197.93|201.08|198.22|201.08|198.22|200.79|197.93|0
1646169750000|2022-03-01 21:22:30|201.3|198.44|201.45|198.59|201.45|198.59|201.23|198.37|0
1646169760000|2022-03-01 21:22:40|200.94|198.08|200.79|197.93|200.94|198.08|200.65|197.79|0
1646169770000|2022-03-01 21:22:50|200.65|197.79|200.44|197.58|200.65|197.79|200.22|197.36|0
1646169780000|2022-03-01 21:23:00|200.65|197.79|200.72|197.86|200.72|197.86|200.51|197.65|0
1646169790000|2022-03-01 21:23:10|200.65|197.79|200.44|197.58|200.65|197.79|200.44|197.58|0
1646169800000|2022-03-01 21:23:20|200.22|197.36|200.22|197.36|200.22|197.36|200.22|197.36|0
1646169820000|2022-03-01 21:23:40|200.36|197.5|200.36|197.5|200.72|197.86|200.36|197.5|0
1646169830000|2022-03-01 21:23:50|200.44|197.58|200.36|197.5|200.44|197.58|200.36|197.5|0
1646169840000|2022-03-01 21:24:00|200.22|197.36|200|197.14|200.29|197.43|200|197.14|0
1646169850000|2022-03-01 21:24:10|199.86|197|200|197.14|200|197.14|199.86|197|0
1646169860000|2022-03-01 21:24:20|199.86|197|200|197.14|200|197.14|199.86|197|0
1646169870000|2022-03-01 21:24:30|199.86|197|199.86|197|199.93|197.07|199.86|197|0
1646169880000|2022-03-01 21:24:40|199.71|196.85|199.93|197.07|199.93|197.07|199.57|196.71|0
1646169890000|2022-03-01 21:24:50|199.86|197|199.86|197|199.86|197|199.86|197|0
1646169900000|2022-03-01 21:25:00|200.07|197.21|200.07|197.21|200.07|197.21|200.07|197.21|0
1646169910000|2022-03-01 21:25:10|200.29|197.43|200.58|197.72|200.58|197.72|200.29|197.43|0
1646169920000|2022-03-01 21:25:20|200.5|197.64|201.3|198.44|201.3|198.44|200.5|197.64|0
1646169930000|2022-03-01 21:25:30|201.59|198.73|201.3|198.44|201.73|198.87|201.3|198.44|0
1646169940000|2022-03-01 21:25:40|201.15|198.29|201.01|198.15|201.22|198.36|201.01|198.15|0
1646169950000|2022-03-01 21:25:50|201.08|198.22|200.93|198.07|201.08|198.22|200.93|198.07|0
1646169960000|2022-03-01 21:26:00|201.51|198.65|200.93|198.07|201.51|198.65|200.86|198|0
1646169970000|2022-03-01 21:26:10|200.79|197.93|200.93|198.07|201.08|198.22|200.79|197.93|0
1646169980000|2022-03-01 21:26:20|201.08|198.22|201.08|198.22|201.15|198.29|201.08|198.22|0
1646169990000|2022-03-01 21:26:30|201.15|198.29|201.15|198.29|201.3|198.44|201.15|198.29|0
1646170000000|2022-03-01 21:26:40|201.22|198.36|201.3|198.44|201.3|198.44|201.15|198.29|0
1646170010000|2022-03-01 21:26:50|201.22|198.36|201.08|198.22|201.22|198.36|201.08|198.22|0
1646170020000|2022-03-01 21:27:00|201.15|198.29|200.86|198|201.15|198.29|200.86|198|0
1646170030000|2022-03-01 21:27:10|201.01|198.15|200.93|198.07|201.01|198.15|200.93|198.07|0
1646170040000|2022-03-01 21:27:20|200.86|198|200.86|198|200.86|198|200.86|198|0
1646170050000|2022-03-01 21:27:30|201.51|198.65|201.44|198.58|201.51|198.65|201.3|198.44|0
1646170060000|2022-03-01 21:27:40|201.37|198.51|201.37|198.51|201.37|198.51|201.37|198.51|0
1646170070000|2022-03-01 21:27:50|201.51|198.65|201.36|198.5|201.51|198.65|201.36|198.5|0
1646170080000|2022-03-01 21:28:00|201.44|198.58|201.44|198.58|201.51|198.65|201.44|198.58|0
1646170090000|2022-03-01 21:28:10|201.3|198.44|201.36|198.5|201.36|198.5|201.3|198.44|0
1646170100000|2022-03-01 21:28:20|201.44|198.58|201.29|198.43|201.44|198.58|201.29|198.43|0
1646170110000|2022-03-01 21:28:30|201.15|198.29|201.15|198.29|201.15|198.29|201.15|198.29|0
1646170120000|2022-03-01 21:28:40|201.22|198.36|201.07|198.21|201.29|198.43|201.07|198.21|0
1646170130000|2022-03-01 21:28:50|201.01|198.15|201.36|198.5|201.36|198.5|201.01|198.15|0
1646170140000|2022-03-01 21:29:00|201.22|198.36|201.01|198.15|201.22|198.36|201.01|198.15|0
1646170150000|2022-03-01 21:29:10|201|198.14|201.07|198.21|201.07|198.21|201|198.14|0
1646170160000|2022-03-01 21:29:20|200.93|198.07|200.93|198.07|200.93|198.07|200.86|198|0
1646170170000|2022-03-01 21:29:30|201|198.14|200.72|197.86|201|198.14|200.72|197.86|0
1646170180000|2022-03-01 21:29:40|200.57|197.71|200.57|197.71|200.79|197.93|200.57|197.71|0
1646170190000|2022-03-01 21:29:50|200.43|197.57|200.35|197.49|200.43|197.57|200.35|197.49|0
1646170200000|2022-03-01 21:30:00|200.57|197.71|200.64|197.78|200.93|198.07|200.57|197.71|0
1646170210000|2022-03-01 21:30:10|200.57|197.71|200.78|197.92|200.78|197.92|200.57|197.71|0
1646170220000|2022-03-01 21:30:20|201|198.14|201.15|198.29|201.15|198.29|201|198.14|0
1646170230000|2022-03-01 21:30:30|201|198.14|200.71|197.85|201.15|198.29|200.71|197.85|0
1646170240000|2022-03-01 21:30:40|200.78|197.92|200.71|197.85|200.78|197.92|200.71|197.85|0
1646170250000|2022-03-01 21:30:50|200.64|197.78|200.64|197.78|200.64|197.78|200.64|197.78|0
1646170260000|2022-03-01 21:31:00|200.93|198.07|201.29|198.43|201.36|198.5|200.93|198.07|0
1646170270000|2022-03-01 21:31:10|201.22|198.36|201.36|198.5|201.36|198.5|201.22|198.36|0
1646170280000|2022-03-01 21:31:20|201.29|198.43|201.15|198.29|201.29|198.43|201.15|198.29|0
1646170290000|2022-03-01 21:31:30|201.22|198.36|201.07|198.21|201.22|198.36|201.07|198.21|0
1646170300000|2022-03-01 21:31:40|201|198.14|201.07|198.21|201.07|198.21|200.78|197.92|0
1646170310000|2022-03-01 21:31:50|200.93|198.07|200.93|198.07|200.93|198.07|200.93|198.07|0
1646170320000|2022-03-01 21:32:00|200.78|197.92|201.15|198.29|201.15|198.29|200.78|197.92|0
1646170330000|2022-03-01 21:32:10|200.64|197.78|200.64|197.78|200.64|197.78|200.64|197.78|0
1646170340000|2022-03-01 21:32:20|200.42|197.56|200.42|197.56|200.49|197.63|200.42|197.56|0
1646170350000|2022-03-01 21:32:30|200.49|197.63|200.49|197.63|200.49|197.63|200.49|197.63|0
1646170360000|2022-03-01 21:32:40|200.42|197.56|200.49|197.63|200.57|197.71|200.42|197.56|0
1646170370000|2022-03-01 21:32:50|200.57|197.71|200.42|197.56|200.57|197.71|200.42|197.56|0
1646170390000|2022-03-01 21:33:10|200.64|197.78|200.42|197.56|200.64|197.78|200.42|197.56|0
1646170400000|2022-03-01 21:33:20|200.49|197.63|200.57|197.71|200.57|197.71|200.49|197.63|0
1646170410000|2022-03-01 21:33:30|200.64|197.78|201.07|198.21|201.07|198.21|200.57|197.71|0
1646170420000|2022-03-01 21:33:40|201.14|198.28|201|198.14|201.14|198.28|201|198.14|0
1646170440000|2022-03-01 21:34:00|201.14|198.28|201|198.14|201.14|198.28|201|198.14|0
1646170450000|2022-03-01 21:34:10|200.92|198.06|200.92|198.06|200.92|198.06|200.92|198.06|0
1646170460000|2022-03-01 21:34:20|201|198.14|201.21|198.35|201.29|198.43|200.92|198.06|0
1646170470000|2022-03-01 21:34:30|201.29|198.43|201.65|198.79|201.65|198.79|201.29|198.43|0
1646170480000|2022-03-01 21:34:40|201.5|198.64|200.92|198.06|201.5|198.64|200.92|198.06|0
1646170490000|2022-03-01 21:34:50|200.78|197.92|199.91|197.05|200.78|197.92|199.91|197.05|0
1646170500000|2022-03-01 21:35:00|199.77|196.91|199.84|196.98|199.84|196.98|199.77|196.91|0
1646170510000|2022-03-01 21:35:10|199.56|196.7|199.56|196.7|199.56|196.7|199.41|196.55|0
1646170520000|2022-03-01 21:35:20|199.84|196.98|199.84|196.98|199.84|196.98|199.7|196.84|0
1646170530000|2022-03-01 21:35:30|199.91|197.05|199.91|197.05|199.99|197.13|199.91|197.05|0
1646170540000|2022-03-01 21:35:40|199.99|197.13|200.06|197.2|200.06|197.2|199.99|197.13|0
1646170550000|2022-03-01 21:35:50|200.56|197.7|200.92|198.06|200.92|198.06|200.56|197.7|0
1646170560000|2022-03-01 21:36:00|200.78|197.92|201.35|198.49|201.35|198.49|200.78|197.92|0
1646170570000|2022-03-01 21:36:10|201.5|198.64|201.28|198.42|201.5|198.64|201|198.14|0
1646170580000|2022-03-01 21:36:20|201|198.14|201.06|198.2|201.06|198.2|201|198.14|0
1646170590000|2022-03-01 21:36:30|201.14|198.28|201.14|198.28|201.21|198.35|201.14|198.28|0
1646170600000|2022-03-01 21:36:40|201|198.14|200.92|198.06|201|198.14|200.78|197.92|0
1646170610000|2022-03-01 21:36:50|201.06|198.2|199.99|197.13|201.06|198.2|199.99|197.13|0
1646170620000|2022-03-01 21:37:00|200.13|197.27|200.56|197.7|200.56|197.7|200.13|197.27|0
1646170630000|2022-03-01 21:37:10|200.05|197.19|199.62|196.76|200.05|197.19|199.62|196.76|0
1646170640000|2022-03-01 21:37:20|199.7|196.84|199.99|197.13|199.99|197.13|199.7|196.84|0
1646170650000|2022-03-01 21:37:30|199.98|197.12|199.7|196.84|199.98|197.12|199.7|196.84|0
1646170660000|2022-03-01 21:37:40|199.98|197.12|200.2|197.34|200.2|197.34|199.98|197.12|0
1646170670000|2022-03-01 21:37:50|200.27|197.41|200.27|197.41|200.27|197.41|200.27|197.41|0
1646170680000|2022-03-01 21:38:00|199.98|197.12|200.13|197.27|200.2|197.34|199.98|197.12|0
1646170690000|2022-03-01 21:38:10|200.05|197.19|200.34|197.48|200.34|197.48|200.05|197.19|0
1646170700000|2022-03-01 21:38:20|200.27|197.41|200.2|197.34|200.27|197.41|200.2|197.34|0
1646170710000|2022-03-01 21:38:30|200.48|197.62|200.48|197.62|200.63|197.77|200.48|197.62|0
1646170720000|2022-03-01 21:38:40|200.34|197.48|200.34|197.48|200.34|197.48|200.27|197.41|0
1646170730000|2022-03-01 21:38:50|200.2|197.34|200.13|197.27|200.2|197.34|200.13|197.27|0
1646170740000|2022-03-01 21:39:00|200.34|197.48|200.27|197.41|200.34|197.48|200.2|197.34|0
1646170750000|2022-03-01 21:39:10|200.34|197.48|200.27|197.41|200.34|197.48|200.27|197.41|0
1646170760000|2022-03-01 21:39:20|200.2|197.34|200.13|197.27|200.27|197.41|200.13|197.27|0
1646170770000|2022-03-01 21:39:30|200.41|197.55|199.48|196.62|200.41|197.55|199.48|196.62|0
1646170780000|2022-03-01 21:39:40|199.84|196.98|199.62|196.76|199.84|196.98|199.26|196.4|0
1646170790000|2022-03-01 21:39:50|199.55|196.69|199.55|196.69|199.55|196.69|199.19|196.33|0
1646170800000|2022-03-01 21:40:00|199.19|196.33|199.19|196.33|199.26|196.4|199.04|196.18|0
1646170810000|2022-03-01 21:40:10|198.98|196.12|198.9|196.04|199.33|196.47|198.9|196.04|0
1646170820000|2022-03-01 21:40:20|198.4|195.54|198.33|195.47|198.4|195.54|198.11|195.25|0
1646170830000|2022-03-01 21:40:30|198.47|195.61|198.47|195.61|198.54|195.68|198.47|195.61|0
1646170840000|2022-03-01 21:40:40|198.61|195.75|198.9|196.04|198.9|196.04|198.61|195.75|0
1646170850000|2022-03-01 21:40:50|198.83|195.97|198.61|195.75|198.83|195.97|198.61|195.75|0
1646170860000|2022-03-01 21:41:00|198.83|195.97|198.54|195.68|198.83|195.97|198.54|195.68|0
1646170870000|2022-03-01 21:41:10|198.69|195.83|198.76|195.9|198.76|195.9|198.69|195.83|0
1646170880000|2022-03-01 21:41:20|198.69|195.83|198.61|195.75|198.69|195.83|198.61|195.75|0
1646170890000|2022-03-01 21:41:30|198.54|195.68|198.47|195.61|198.54|195.68|198.47|195.61|0
1646170900000|2022-03-01 21:41:40|198.4|195.54|198.61|195.75|198.61|195.75|198.4|195.54|0
1646170910000|2022-03-01 21:41:50|198.54|195.68|198.47|195.61|198.69|195.83|198.47|195.61|0
1646170920000|2022-03-01 21:42:00|198.69|195.83|198.69|195.83|198.69|195.83|198.61|195.75|0
1646170930000|2022-03-01 21:42:10|198.54|195.68|198.61|195.75|198.61|195.75|198.54|195.68|0
1646170940000|2022-03-01 21:42:20|198.69|195.83|198.97|196.11|198.97|196.11|198.69|195.83|0
1646170950000|2022-03-01 21:42:30|198.9|196.04|198.97|196.11|198.97|196.11|198.9|196.04|0
1646170960000|2022-03-01 21:42:40|198.9|196.04|198.68|195.82|198.9|196.04|198.68|195.82|0
1646170970000|2022-03-01 21:42:50|198.61|195.75|198.68|195.82|198.68|195.82|198.4|195.54|0
1646170980000|2022-03-01 21:43:00|198.54|195.68|198.54|195.68|198.68|195.82|198.47|195.61|0
1646170990000|2022-03-01 21:43:10|198.61|195.75|198.4|195.54|198.61|195.75|198.32|195.46|0
1646171000000|2022-03-01 21:43:20|198.54|195.68|198.4|195.54|198.54|195.68|198.4|195.54|0
1646171010000|2022-03-01 21:43:30|198.32|195.46|198.25|195.39|198.32|195.46|198.25|195.39|0
1646171020000|2022-03-01 21:43:40|198.11|195.25|198.32|195.46|198.54|195.68|198.11|195.25|0
1646171030000|2022-03-01 21:43:50|198.25|195.39|198.4|195.54|198.4|195.54|198.25|195.39|0
1646171040000|2022-03-01 21:44:00|198.25|195.39|198.4|195.54|198.4|195.54|198.25|195.39|0
1646171050000|2022-03-01 21:44:10|198.32|195.46|198.4|195.54|198.4|195.54|198.25|195.39|0
1646171060000|2022-03-01 21:44:20|198.32|195.46|198.54|195.68|198.54|195.68|198.32|195.46|0
1646171070000|2022-03-01 21:44:30|198.46|195.6|198.46|195.6|198.46|195.6|198.4|195.54|0
1646171080000|2022-03-01 21:44:40|198.4|195.54|198.4|195.54|198.4|195.54|198.4|195.54|0
1646171090000|2022-03-01 21:44:50|198.46|195.6|198.46|195.6|198.54|195.68|198.46|195.6|0
1646171100000|2022-03-01 21:45:00|198.83|195.97|198.89|196.03|198.97|196.11|198.83|195.97|0
1646171110000|2022-03-01 21:45:10|198.83|195.97|198.82|195.96|198.97|196.11|198.75|195.89|0
1646171120000|2022-03-01 21:45:20|198.68|195.82|198.68|195.82|198.89|196.03|198.68|195.82|0
1646171130000|2022-03-01 21:45:30|198.61|195.75|198.54|195.68|198.61|195.75|198.54|195.68|0
1646171140000|2022-03-01 21:45:40|198.39|195.53|198.39|195.53|198.68|195.82|198.39|195.53|0
1646171150000|2022-03-01 21:45:50|198.32|195.46|198.25|195.39|198.32|195.46|198.25|195.39|0
1646171160000|2022-03-01 21:46:00|198.39|195.53|198.61|195.75|198.61|195.75|198.39|195.53|0
1646171170000|2022-03-01 21:46:10|198.25|195.39|198.39|195.53|198.54|195.68|198.25|195.39|0
1646171180000|2022-03-01 21:46:20|198.25|195.39|198.11|195.25|198.61|195.75|198.11|195.25|0
1646171190000|2022-03-01 21:46:30|198.25|195.39|198.61|195.75|198.61|195.75|198.25|195.39|0
1646171200000|2022-03-01 21:46:40|198.75|195.89|198.75|195.89|198.75|195.89|198.6|195.74|0
1646171210000|2022-03-01 21:46:50|198.68|195.82|198.39|195.53|198.75|195.89|198.32|195.46|0
1646171220000|2022-03-01 21:47:00|198.54|195.68|198.25|195.39|198.6|195.74|198.25|195.39|0
1646171230000|2022-03-01 21:47:10|198.54|195.68|198.54|195.68|198.6|195.74|198.54|195.68|0
1646171240000|2022-03-01 21:47:20|198.39|195.53|198.39|195.53|198.39|195.53|198.39|195.53|0
1646171250000|2022-03-01 21:47:30|198.6|195.74|198.6|195.74|198.82|195.96|198.6|195.74|0
1646171260000|2022-03-01 21:47:40|198.82|195.96|198.53|195.67|198.82|195.96|198.53|195.67|0
1646171270000|2022-03-01 21:47:50|198.39|195.53|198.32|195.46|198.39|195.53|198.32|195.46|0
1646171280000|2022-03-01 21:48:00|198.39|195.53|198.25|195.39|198.46|195.6|198.25|195.39|0
1646171290000|2022-03-01 21:48:10|198.17|195.31|198.1|195.24|198.17|195.31|198.1|195.24|0
1646171300000|2022-03-01 21:48:20|198.75|195.89|198.75|195.89|198.75|195.89|198.75|195.89|0
1646171310000|2022-03-01 21:48:30|198.53|195.67|198.96|196.1|198.96|196.1|198.53|195.67|0
1646171320000|2022-03-01 21:48:40|198.82|195.96|198.82|195.96|198.82|195.96|198.82|195.96|0
1646171330000|2022-03-01 21:48:50|199.03|196.17|199.03|196.17|199.03|196.17|199.03|196.17|0
1646171340000|2022-03-01 21:49:00|199.25|196.39|198.82|195.96|199.25|196.39|198.82|195.96|0
1646171350000|2022-03-01 21:49:10|198.89|196.03|198.96|196.1|198.96|196.1|198.82|195.96|0
1646171360000|2022-03-01 21:49:20|198.82|195.96|198.82|195.96|198.96|196.1|198.82|195.96|0
1646171370000|2022-03-01 21:49:30|199.03|196.17|198.82|195.96|199.03|196.17|198.82|195.96|0
1646171400000|2022-03-01 21:50:00|198.89|196.03|198.96|196.1|198.96|196.1|198.89|196.03|0
1646171410000|2022-03-01 21:50:10|199.17|196.31|199.11|196.25|199.17|196.31|199.11|196.25|0
1646171420000|2022-03-01 21:50:20|199.25|196.39|199.17|196.31|199.25|196.39|199.17|196.31|0
1646171430000|2022-03-01 21:50:30|198.96|196.1|198.82|195.96|198.96|196.1|198.82|195.96|0
1646171440000|2022-03-01 21:50:40|198.96|196.1|198.82|195.96|198.96|196.1|198.82|195.96|0
1646171460000|2022-03-01 21:51:00|199.39|196.53|199.82|196.96|199.82|196.96|199.39|196.53|0
1646171470000|2022-03-01 21:51:10|199.89|197.03|199.82|196.96|199.89|197.03|199.75|196.89|0
1646171480000|2022-03-01 21:51:20|199.75|196.89|199.97|197.11|199.97|197.11|199.75|196.89|0
1646171490000|2022-03-01 21:51:30|199.82|196.96|199.82|196.96|199.82|196.96|199.82|196.96|0
1646171500000|2022-03-01 21:51:40|199.97|197.11|199.97|197.11|200.04|197.18|199.97|197.11|0
1646171510000|2022-03-01 21:51:50|199.82|196.96|199.6|196.74|199.82|196.96|199.6|196.74|0
1646171520000|2022-03-01 21:52:00|199.53|196.67|200.11|197.25|200.11|197.25|199.53|196.67|0
1646171530000|2022-03-01 21:52:10|200.03|197.17|200.03|197.17|200.11|197.25|200.03|197.17|0
1646171540000|2022-03-01 21:52:20|199.89|197.03|199.68|196.82|200.03|197.17|199.68|196.82|0
1646171550000|2022-03-01 21:52:30|199.82|196.96|199.82|196.96|199.82|196.96|199.82|196.96|0
1646171560000|2022-03-01 21:52:40|199.6|196.74|199.53|196.67|199.68|196.82|199.53|196.67|0
1646171570000|2022-03-01 21:52:50|199.75|196.89|199.89|197.03|199.96|197.1|199.75|196.89|0
1646171580000|2022-03-01 21:53:00|199.82|196.96|199.96|197.1|199.96|197.1|199.82|196.96|0
1646171590000|2022-03-01 21:53:10|200.11|197.25|200.18|197.32|200.25|197.39|200.11|197.25|0
1646171600000|2022-03-01 21:53:20|199.96|197.1|200.03|197.17|200.03|197.17|199.82|196.96|0
1646171610000|2022-03-01 21:53:30|199.96|197.1|200.18|197.32|200.18|197.32|199.96|197.1|0
1646171620000|2022-03-01 21:53:40|199.96|197.1|199.82|196.96|200.11|197.25|199.82|196.96|0
1646171630000|2022-03-01 21:53:50|199.89|197.03|200.03|197.17|200.11|197.25|199.89|197.03|0
1646171640000|2022-03-01 21:54:00|199.89|197.03|199.96|197.1|200.03|197.17|199.89|197.03|0
1646171650000|2022-03-01 21:54:10|199.89|197.03|199.89|197.03|199.89|197.03|199.89|197.03|0
1646171660000|2022-03-01 21:54:20|199.82|196.96|199.82|196.96|199.82|196.96|199.82|196.96|0
1646171670000|2022-03-01 21:54:30|199.96|197.1|199.89|197.03|199.96|197.1|199.89|197.03|0
1646171680000|2022-03-01 21:54:40|199.6|196.74|199.67|196.81|199.67|196.81|199.53|196.67|0
1646171690000|2022-03-01 21:54:50|199.6|196.74|199.6|196.74|199.67|196.81|199.53|196.67|0
1646171700000|2022-03-01 21:55:00|199.53|196.67|199.24|196.38|199.82|196.96|199.24|196.38|0
1646171710000|2022-03-01 21:55:10|198.96|196.1|199.02|196.16|199.17|196.31|198.96|196.1|0
1646171720000|2022-03-01 21:55:20|198.96|196.1|199.24|196.38|199.24|196.38|198.96|196.1|0
1646171730000|2022-03-01 21:55:30|199.02|196.16|198.81|195.95|199.02|196.16|198.81|195.95|0
1646171740000|2022-03-01 21:55:40|199.24|196.38|199.17|196.31|199.24|196.38|199.17|196.31|0
1646171750000|2022-03-01 21:55:50|199.02|196.16|199.53|196.67|199.53|196.67|199.02|196.16|0
1646171760000|2022-03-01 21:56:00|199.45|196.59|200.03|197.17|200.03|197.17|199.45|196.59|0
1646171770000|2022-03-01 21:56:10|199.96|197.1|199.96|197.1|199.96|197.1|199.96|197.1|0
1646171780000|2022-03-01 21:56:20|200.03|197.17|199.96|197.1|200.03|197.17|199.89|197.03|0
1646171790000|2022-03-01 21:56:30|200.03|197.17|199.96|197.1|200.03|197.17|199.96|197.1|0
1646171800000|2022-03-01 21:56:40|200.1|197.24|200.03|197.17|200.1|197.24|200.03|197.17|0
1646171810000|2022-03-01 21:56:50|199.96|197.1|199.96|197.1|199.96|197.1|199.96|197.1|0
1646171840000|2022-03-01 21:57:20|200.17|197.31|200.1|197.24|200.25|197.39|200.1|197.24|0
1646171850000|2022-03-01 21:57:30|200.39|197.53|200.53|197.67|200.53|197.67|200.39|197.53|0
1646171860000|2022-03-01 21:57:40|200.46|197.6|200.32|197.46|200.53|197.67|200.32|197.46|0
1646171870000|2022-03-01 21:57:50|200.53|197.67|200.39|197.53|200.53|197.67|200.39|197.53|0
1646171880000|2022-03-01 21:58:00|200.53|197.67|200.39|197.53|200.53|197.67|200.39|197.53|0
1646171900000|2022-03-01 21:58:20|199.67|196.81|199.67|196.81|199.67|196.81|199.67|196.81|0
1646171910000|2022-03-01 21:58:30|199.96|197.1|199.96|197.1|199.96|197.1|199.96|197.1|0
1646171920000|2022-03-01 21:58:40|199.81|196.95|199.81|196.95|199.96|197.1|199.81|196.95|0
1646171960000|2022-03-01 21:59:20|199.96|197.1|199.96|197.1|199.96|197.1|199.96|197.1|0
1646171970000|2022-03-01 21:59:30|199.88|197.02|199.81|196.95|199.88|197.02|199.81|196.95|0
1646171980000|2022-03-01 21:59:40|199.59|196.73|199.31|196.45|199.59|196.73|199.31|196.45|0
1646171990000|2022-03-01 21:59:50|199.16|196.3|199.45|196.59|199.45|196.59|199.16|196.3|0
1646172000000|2022-03-01 22:00:00|200.02|197.16|199.6|196.74|200.02|197.16|199.6|196.74|0
1646172020000|2022-03-01 22:00:20|200.02|197.16|200.54|197.68|200.54|197.68|200.02|197.16|0
1646172030000|2022-03-01 22:00:30|200.35|197.49|200.35|197.49|200.35|197.49|200.35|197.49|0
1646172060000|2022-03-01 22:01:00|200.37|197.51|200.37|197.51|200.37|197.51|200.37|197.51|0
1646172070000|2022-03-01 22:01:10|200.27|197.41|200.27|197.41|200.27|197.41|200.27|197.41|0
1646172100000|2022-03-01 22:01:40|200.29|197.43|200.29|197.43|200.29|197.43|200.29|197.43|0
1646172170000|2022-03-01 22:02:50|200.27|197.41|200.27|197.41|200.27|197.41|200.27|197.41|0
1646172190000|2022-03-01 22:03:10|200.25|197.39|200.25|197.39|200.25|197.39|200.25|197.39|0
1646172210000|2022-03-01 22:03:30|200.2|197.34|200|197.14|200.2|197.34|200|197.14|0
1646172220000|2022-03-01 22:03:40|199.93|197.07|199.93|197.07|199.93|197.07|199.93|197.07|0
1646172230000|2022-03-01 22:03:50|199.95|197.09|199.95|197.09|199.95|197.09|199.95|197.09|0
1646172240000|2022-03-01 22:04:00|199.89|197.03|199.95|197.09|199.95|197.09|199.89|197.03|0
1646172250000|2022-03-01 22:04:10|199.93|197.07|199.93|197.07|199.93|197.07|199.93|197.07|0
1646172260000|2022-03-01 22:04:20|199.81|196.95|199.81|196.95|199.81|196.95|199.81|196.95|0
1646172280000|2022-03-01 22:04:40|199.72|196.86|199.45|196.59|199.81|196.95|199.43|196.57|0
1646172290000|2022-03-01 22:04:50|199.43|196.57|199.24|196.38|199.43|196.57|199.24|196.38|0
1646172300000|2022-03-01 22:05:00|199.07|196.21|199.07|196.21|199.07|196.21|199.07|196.21|0
1646172310000|2022-03-01 22:05:10|199.24|196.38|199.07|196.21|199.24|196.38|199.07|196.21|0
1646172320000|2022-03-01 22:05:20|198.96|196.1|198.96|196.1|198.96|196.1|198.96|196.1|0
1646172330000|2022-03-01 22:05:30|198.99|196.13|198.99|196.13|198.99|196.13|198.99|196.13|0
1646172370000|2022-03-01 22:06:10|198.94|196.08|198.5|195.64|198.94|196.08|198.5|195.64|0
1646172380000|2022-03-01 22:06:20|198.99|196.13|198.99|196.13|198.99|196.13|198.99|196.13|0
1646172390000|2022-03-01 22:06:30|198.5|195.64|198.57|195.71|198.57|195.71|198.5|195.64|0
1646172400000|2022-03-01 22:06:40|199.19|196.33|199.09|196.23|199.19|196.33|199.09|196.23|0
1646172420000|2022-03-01 22:07:00|198.68|195.82|199.09|196.23|199.09|196.23|198.68|195.82|0
1646172430000|2022-03-01 22:07:10|199.03|196.17|198.92|196.06|199.03|196.17|198.92|196.06|0
1646172440000|2022-03-01 22:07:20|198.76|195.9|198.76|195.9|198.76|195.9|198.76|195.9|0
1646172460000|2022-03-01 22:07:40|198.78|195.92|198.76|195.9|198.78|195.92|198.76|195.9|0
1646172470000|2022-03-01 22:07:50|198.78|195.92|198.78|195.92|198.78|195.92|198.78|195.92|0
1646172480000|2022-03-01 22:08:00|198.79|195.93|198.79|195.93|198.79|195.93|198.79|195.93|0
1646172500000|2022-03-01 22:08:20|199|196.14|198.79|195.93|199|196.14|198.79|195.93|0
1646172510000|2022-03-01 22:08:30|198.96|196.1|198.96|196.1|198.96|196.1|198.96|196.1|0
1646172520000|2022-03-01 22:08:40|198.48|195.62|198.48|195.62|198.48|195.62|198.48|195.62|0
1646172530000|2022-03-01 22:08:50|198.52|195.66|198.56|195.7|198.56|195.7|198.52|195.66|0
1646172540000|2022-03-01 22:09:00|198.52|195.66|198.52|195.66|198.52|195.66|198.52|195.66|0
1646172550000|2022-03-01 22:09:10|198.48|195.62|198.48|195.62|198.48|195.62|198.48|195.62|0
1646172560000|2022-03-01 22:09:20|198.19|195.33|198.19|195.33|198.19|195.33|198.19|195.33|0
1646172570000|2022-03-01 22:09:30|198.13|195.27|198.59|195.73|198.59|195.73|197.85|194.99|0
1646172580000|2022-03-01 22:09:40|198.33|195.47|198.33|195.47|198.33|195.47|198.33|195.47|0
1646172590000|2022-03-01 22:09:50|198.36|195.5|198.37|195.51|198.37|195.51|198.36|195.5|0
1646172650000|2022-03-01 22:10:50|198.62|195.76|198.37|195.51|198.62|195.76|198.37|195.51|0
1646172670000|2022-03-01 22:11:10|198.35|195.49|198.35|195.49|198.35|195.49|198.35|195.49|0
1646172680000|2022-03-01 22:11:20|198.17|195.31|198.14|195.28|198.17|195.31|198.14|195.28|0
1646172710000|2022-03-01 22:11:50|198.16|195.3|198.16|195.3|198.16|195.3|198.16|195.3|0
1646172720000|2022-03-01 22:12:00|198.08|195.22|198.1|195.24|198.1|195.24|198.08|195.22|0
1646172730000|2022-03-01 22:12:10|198|195.14|197.81|194.95|198|195.14|197.81|194.95|0
1646172740000|2022-03-01 22:12:20|197.79|194.93|197.79|194.93|197.79|194.93|197.79|194.93|0
1646172750000|2022-03-01 22:12:30|197.81|194.95|197.81|194.95|197.81|194.95|197.81|194.95|0
1646172760000|2022-03-01 22:12:40|197.79|194.93|197.79|194.93|197.79|194.93|197.79|194.93|0
1646172770000|2022-03-01 22:12:50|197.71|194.85|197.71|194.85|197.71|194.85|197.71|194.85|0
1646172780000|2022-03-01 22:13:00|197.75|194.89|197.81|194.95|197.81|194.95|197.75|194.89|0
1646172790000|2022-03-01 22:13:10|197.83|194.97|198.01|195.15|198.12|195.26|197.83|194.97|0
1646172840000|2022-03-01 22:14:00|198.04|195.18|198.04|195.18|198.04|195.18|198.04|195.18|0
1646172870000|2022-03-01 22:14:30|198.14|195.28|198.14|195.28|198.14|195.28|198.14|195.28|0
1646172890000|2022-03-01 22:14:50|198.06|195.2|198.03|195.17|198.06|195.2|198.03|195.17|0
1646172910000|2022-03-01 22:15:10|198.22|195.36|198.22|195.36|198.22|195.36|198.22|195.36|0
1646173010000|2022-03-01 22:16:50|198.24|195.38|198.24|195.38|198.24|195.38|198.24|195.38|0
1646173090000|2022-03-01 22:18:10|198.22|195.36|198.22|195.36|198.22|195.36|198.22|195.36|0
1646173160000|2022-03-01 22:19:20|198.13|195.27|198.13|195.27|198.13|195.27|198.13|195.27|0
1646173200000|2022-03-01 22:20:00|198.22|195.36|198.22|195.36|198.22|195.36|198.22|195.36|0
1646173250000|2022-03-01 22:20:50|198.19|195.33|198.19|195.33|198.19|195.33|198.19|195.33|0
1646173260000|2022-03-01 22:21:00|198.15|195.29|198.15|195.29|198.15|195.29|198.15|195.29|0
1646173270000|2022-03-01 22:21:10|198.28|195.42|198.05|195.19|198.28|195.42|198.05|195.19|0
1646173280000|2022-03-01 22:21:20|198.07|195.21|198.07|195.21|198.07|195.21|198.07|195.21|0
1646173320000|2022-03-01 22:22:00|198.29|195.43|198.29|195.43|198.29|195.43|198.29|195.43|0
1646173330000|2022-03-01 22:22:10|198.32|195.46|198.32|195.46|198.32|195.46|198.32|195.46|0
1646173340000|2022-03-01 22:22:20|198.2|195.34|198.2|195.34|198.2|195.34|198.2|195.34|0
1646173350000|2022-03-01 22:22:30|197.97|195.11|197.86|195|197.97|195.11|197.86|195|0
1646173460000|2022-03-01 22:24:20|197.83|194.97|197.86|195|197.86|195|197.83|194.97|0
1646173480000|2022-03-01 22:24:40|197.88|195.02|197.88|195.02|197.88|195.02|197.88|195.02|0
1646173550000|2022-03-01 22:25:50|197.89|195.03|197.89|195.03|197.89|195.03|197.89|195.03|0
1646173570000|2022-03-01 22:26:10|197.85|194.99|197.83|194.97|197.85|194.99|197.83|194.97|0
1646173600000|2022-03-01 22:26:40|197.88|195.02|197.88|195.02|197.88|195.02|197.88|195.02|0
1646173650000|2022-03-01 22:27:30|197.87|195.01|197.87|195.01|197.87|195.01|197.87|195.01|0
1646173830000|2022-03-01 22:30:30|197.66|194.8|197.66|194.8|197.66|194.8|197.66|194.8|0
1646173850000|2022-03-01 22:30:50|197.64|194.78|197.66|194.8|197.66|194.8|197.64|194.78|0
1646173890000|2022-03-01 22:31:30|197.64|194.78|197.64|194.78|197.64|194.78|197.64|194.78|0
1646173960000|2022-03-01 22:32:40|197.72|194.86|197.72|194.86|197.72|194.86|197.72|194.86|0
1646173970000|2022-03-01 22:32:50|197.64|194.78|197.64|194.78|197.66|194.8|197.64|194.78|0
1646173990000|2022-03-01 22:33:10|197.66|194.8|197.64|194.78|197.66|194.8|197.64|194.78|0
1646174000000|2022-03-01 22:33:20|197.62|194.76|197.62|194.76|197.62|194.76|197.62|194.76|0
1646174020000|2022-03-01 22:33:40|197.61|194.75|197.61|194.75|197.61|194.75|197.61|194.75|0
1646174170000|2022-03-01 22:36:10|197.55|194.69|197.55|194.69|197.55|194.69|197.55|194.69|0
1646174210000|2022-03-01 22:36:50|197.57|194.71|197.51|194.65|197.57|194.71|197.51|194.65|0
1646174220000|2022-03-01 22:37:00|197.52|194.66|197.52|194.66|197.52|194.66|197.52|194.66|0
1646174230000|2022-03-01 22:37:10|197.48|194.62|197.55|194.69|197.55|194.69|197.48|194.62|0
1646174240000|2022-03-01 22:37:20|197.52|194.66|197.57|194.71|197.57|194.71|197.52|194.66|0
1646174260000|2022-03-01 22:37:40|197.59|194.73|197.59|194.73|197.59|194.73|197.59|194.73|0
1646174290000|2022-03-01 22:38:10|197.65|194.79|197.59|194.73|197.65|194.79|197.59|194.73|0
1646174330000|2022-03-01 22:38:50|197.65|194.79|197.8|194.94|197.8|194.94|197.65|194.79|0
1646174340000|2022-03-01 22:39:00|197.69|194.83|197.69|194.83|197.69|194.83|197.69|194.83|0
1646174390000|2022-03-01 22:39:50|197.73|194.87|197.73|194.87|197.73|194.87|197.73|194.87|0
1646174400000|2022-03-01 22:40:00|197.69|194.83|197.69|194.83|197.71|194.85|197.69|194.83|0
1646174420000|2022-03-01 22:40:20|197.73|194.87|197.73|194.87|197.73|194.87|197.73|194.87|0
1646174430000|2022-03-01 22:40:30|197.69|194.83|197.69|194.83|197.69|194.83|197.69|194.83|0
1646174540000|2022-03-01 22:42:20|197.81|194.95|197.81|194.95|197.81|194.95|197.81|194.95|0
1646174550000|2022-03-01 22:42:30|197.69|194.83|197.83|194.97|197.83|194.97|197.69|194.83|0
1646174570000|2022-03-01 22:42:50|197.69|194.83|197.69|194.83|197.69|194.83|197.69|194.83|0
1646174590000|2022-03-01 22:43:10|197.67|194.81|197.67|194.81|197.67|194.81|197.67|194.81|0
1646174610000|2022-03-01 22:43:30|197.79|194.93|197.81|194.95|197.81|194.95|197.79|194.93|0
1646174620000|2022-03-01 22:43:40|197.66|194.8|197.66|194.8|197.66|194.8|197.66|194.8|0
1646174630000|2022-03-01 22:43:50|197.81|194.95|197.81|194.95|197.81|194.95|197.81|194.95|0
1646174680000|2022-03-01 22:44:40|197.92|195.06|197.83|194.97|197.92|195.06|197.83|194.97|0
1646174700000|2022-03-01 22:45:00|197.91|195.05|197.91|195.05|197.91|195.05|197.91|195.05|0
1646174710000|2022-03-01 22:45:10|197.77|194.91|197.77|194.91|197.77|194.91|197.77|194.91|0
1646174720000|2022-03-01 22:45:20|197.85|194.99|197.85|194.99|197.85|194.99|197.85|194.99|0
1646174730000|2022-03-01 22:45:30|197.77|194.91|197.77|194.91|197.77|194.91|197.77|194.91|0
1646174740000|2022-03-01 22:45:40|197.91|195.05|197.91|195.05|197.91|195.05|197.91|195.05|0
1646174760000|2022-03-01 22:46:00|197.76|194.9|197.8|194.94|197.8|194.94|197.76|194.9|0
1646174770000|2022-03-01 22:46:10|198.02|195.16|197.91|195.05|198.02|195.16|197.91|195.05|0
1646174780000|2022-03-01 22:46:20|197.8|194.94|197.8|194.94|197.8|194.94|197.8|194.94|0
1646174790000|2022-03-01 22:46:30|198.02|195.16|198.02|195.16|198.02|195.16|198.02|195.16|0
1646174800000|2022-03-01 22:46:40|197.83|194.97|197.83|194.97|197.83|194.97|197.83|194.97|0
1646174810000|2022-03-01 22:46:50|198.12|195.26|198.12|195.26|198.12|195.26|198.12|195.26|0
1646174820000|2022-03-01 22:47:00|198.35|195.49|198.35|195.49|198.35|195.49|198.35|195.49|0
1646174830000|2022-03-01 22:47:10|198.36|195.5|198.36|195.5|198.36|195.5|198.36|195.5|0
1646174840000|2022-03-01 22:47:20|198.47|195.61|198.47|195.61|198.47|195.61|198.47|195.61|0
1646174850000|2022-03-01 22:47:30|198.55|195.69|198.55|195.69|198.55|195.69|198.55|195.69|0
1646174870000|2022-03-01 22:47:50|198.04|195.18|198.2|195.34|198.2|195.34|198.04|195.18|0
1646174880000|2022-03-01 22:48:00|198.43|195.57|198.39|195.53|198.43|195.57|198.39|195.53|0
1646174890000|2022-03-01 22:48:10|198.3|195.44|198.3|195.44|198.3|195.44|198.3|195.44|0
1646174900000|2022-03-01 22:48:20|198.2|195.34|198.2|195.34|198.2|195.34|198.2|195.34|0
1646174910000|2022-03-01 22:48:30|198.3|195.44|198.74|195.88|198.74|195.88|198.3|195.44|0
1646174920000|2022-03-01 22:48:40|198.39|195.53|198.39|195.53|198.39|195.53|198.39|195.53|0
1646174930000|2022-03-01 22:48:50|198.3|195.44|198.3|195.44|198.3|195.44|198.3|195.44|0
1646174940000|2022-03-01 22:49:00|198.39|195.53|198.39|195.53|198.39|195.53|198.39|195.53|0
1646174950000|2022-03-01 22:49:10|198.18|195.32|198.18|195.32|198.18|195.32|198.18|195.32|0
1646175020000|2022-03-01 22:50:20|198.49|195.63|198.74|195.88|198.74|195.88|198.49|195.63|0
1646175030000|2022-03-01 22:50:30|198.76|195.9|198.74|195.88|198.76|195.9|198.74|195.88|0
1646175060000|2022-03-01 22:51:00|198.65|195.79|198.65|195.79|198.65|195.79|198.65|195.79|0
1646175140000|2022-03-01 22:52:20|198.74|195.88|198.74|195.88|198.74|195.88|198.74|195.88|0
1646175160000|2022-03-01 22:52:40|198.71|195.85|198.71|195.85|198.71|195.85|198.71|195.85|0
1646175170000|2022-03-01 22:52:50|198.63|195.77|198.63|195.77|198.63|195.77|198.63|195.77|0
1646175180000|2022-03-01 22:53:00|198.57|195.71|198.57|195.71|198.57|195.71|198.57|195.71|0
1646175190000|2022-03-01 22:53:10|198.63|195.77|198.63|195.77|198.63|195.77|198.63|195.77|0
1646175210000|2022-03-01 22:53:30|198.8|195.94|198.8|195.94|198.8|195.94|198.8|195.94|0
1646175220000|2022-03-01 22:53:40|198.82|195.96|198.82|195.96|198.82|195.96|198.82|195.96|0
1646175230000|2022-03-01 22:53:50|198.8|195.94|198.8|195.94|198.8|195.94|198.8|195.94|0
1646175240000|2022-03-01 22:54:00|198.71|195.85|198.63|195.77|198.71|195.85|198.63|195.77|0
1646175260000|2022-03-01 22:54:20|198.65|195.79|198.65|195.79|198.65|195.79|198.65|195.79|0
1646175270000|2022-03-01 22:54:30|198.63|195.77|198.63|195.77|198.63|195.77|198.63|195.77|0
1646175280000|2022-03-01 22:54:40|198.58|195.72|198.58|195.72|198.58|195.72|198.58|195.72|0
1646175290000|2022-03-01 22:54:50|198.63|195.77|198.57|195.71|198.63|195.77|198.57|195.71|0
1646175300000|2022-03-01 22:55:00|198.63|195.77|198.63|195.77|198.63|195.77|198.63|195.77|0
1646175310000|2022-03-01 22:55:10|198.42|195.56|198.29|195.43|198.42|195.56|198.29|195.43|0
1646175320000|2022-03-01 22:55:20|198.21|195.35|198.21|195.35|198.21|195.35|198.21|195.35|0
1646175330000|2022-03-01 22:55:30|198.15|195.29|198.03|195.17|198.21|195.35|198.03|195.17|0
1646175360000|2022-03-01 22:56:00|197.94|195.08|197.94|195.08|197.94|195.08|197.94|195.08|0
1646175370000|2022-03-01 22:56:10|197.96|195.1|198.09|195.23|198.09|195.23|197.96|195.1|0
1646175380000|2022-03-01 22:56:20|198.11|195.25|198.09|195.23|198.11|195.25|198.09|195.23|0
1646175410000|2022-03-01 22:56:50|198.07|195.21|198.07|195.21|198.07|195.21|198.07|195.21|0
1646175420000|2022-03-01 22:57:00|198|195.14|198|195.14|198|195.14|198|195.14|0
1646175440000|2022-03-01 22:57:20|197.94|195.08|197.94|195.08|197.94|195.08|197.94|195.08|0
1646175450000|2022-03-01 22:57:30|197.92|195.06|197.73|194.87|197.92|195.06|197.73|194.87|0
1646175470000|2022-03-01 22:57:50|197.67|194.81|197.73|194.87|197.73|194.87|197.67|194.81|0
1646175480000|2022-03-01 22:58:00|197.69|194.83|197.69|194.83|197.69|194.83|197.69|194.83|0
1646175490000|2022-03-01 22:58:10|197.73|194.87|197.62|194.76|197.73|194.87|197.62|194.76|0
1646175500000|2022-03-01 22:58:20|197.85|194.99|197.91|195.05|197.91|195.05|197.85|194.99|0
1646175510000|2022-03-01 22:58:30|197.76|194.9|197.86|195|197.86|195|197.76|194.9|0
1646175520000|2022-03-01 22:58:40|197.85|194.99|197.82|194.96|197.85|194.99|197.82|194.96|0
1646175530000|2022-03-01 22:58:50|198.03|195.17|198.14|195.28|198.14|195.28|198.03|195.17|0
1646175540000|2022-03-01 22:59:00|197.93|195.07|197.91|195.05|197.93|195.07|197.91|195.05|0
1646175550000|2022-03-01 22:59:10|197.82|194.96|197.82|194.96|197.82|194.96|197.82|194.96|0
1646175570000|2022-03-01 22:59:30|198.01|195.15|198.01|195.15|198.01|195.15|198.01|195.15|0
1646175580000|2022-03-01 22:59:40|198.09|195.23|198.09|195.23|198.09|195.23|198.09|195.23|0
1646175590000|2022-03-01 22:59:50|198.07|195.21|197.99|195.13|198.17|195.31|197.99|195.13|0
1646175600000|2022-03-01 23:00:00|198.8|195.94|197.94|195.08|198.8|195.94|197.94|195.08|0
1646175610000|2022-03-01 23:00:10|198.15|195.29|199.16|196.3|199.16|196.3|198.15|195.29|0
1646175620000|2022-03-01 23:00:20|199.01|196.15|198.15|195.29|199.01|196.15|198.15|195.29|0
1646175630000|2022-03-01 23:00:30|198.08|195.22|198.36|195.5|198.51|195.65|198.08|195.22|0
1646175640000|2022-03-01 23:00:40|198.22|195.36|198.36|195.5|198.36|195.5|198.22|195.36|0
1646175650000|2022-03-01 23:00:50|198.01|195.15|198.15|195.29|198.15|195.29|197.93|195.07|0
1646175660000|2022-03-01 23:01:00|198.51|195.65|198.51|195.65|198.58|195.72|198.51|195.65|0
1646175670000|2022-03-01 23:01:10|198.58|195.72|198.79|195.93|198.79|195.93|198.58|195.72|0
1646175680000|2022-03-01 23:01:20|199.01|196.15|198.87|196.01|199.01|196.15|198.51|195.65|0
1646175690000|2022-03-01 23:01:30|198.94|196.08|199.22|196.36|199.22|196.36|198.94|196.08|0
1646175700000|2022-03-01 23:01:40|199.37|196.51|199.37|196.51|199.37|196.51|199.37|196.51|0
1646175710000|2022-03-01 23:01:50|199.66|196.8|198.94|196.08|199.66|196.8|198.94|196.08|0
1646175720000|2022-03-01 23:02:00|198.65|195.79|199.51|196.65|199.51|196.65|198.65|195.79|0
1646175730000|2022-03-01 23:02:10|199.22|196.36|199.22|196.36|199.3|196.44|198.94|196.08|0
1646175740000|2022-03-01 23:02:20|199.15|196.29|199.08|196.22|199.3|196.44|199.01|196.15|0
1646175750000|2022-03-01 23:02:30|198.94|196.08|198.94|196.08|198.94|196.08|198.87|196.01|0
1646175760000|2022-03-01 23:02:40|198.87|196.01|198.15|195.29|198.94|196.08|198.15|195.29|0
1646175770000|2022-03-01 23:02:50|198.01|195.15|198.15|195.29|198.15|195.29|198.01|195.15|0
1646175780000|2022-03-01 23:03:00|198.07|195.21|197.79|194.93|198.15|195.29|197.79|194.93|0
1646175790000|2022-03-01 23:03:10|197.5|194.64|197.22|194.36|197.5|194.64|197.22|194.36|0
1646175800000|2022-03-01 23:03:20|197.29|194.43|197.15|194.29|197.36|194.5|197.15|194.29|0
1646175810000|2022-03-01 23:03:30|197.07|194.21|197.22|194.36|197.22|194.36|197.07|194.21|0
1646175820000|2022-03-01 23:03:40|197.36|194.5|197.58|194.72|197.58|194.72|197.36|194.5|0
1646175830000|2022-03-01 23:03:50|197.64|194.78|197.64|194.78|197.72|194.86|197.64|194.78|0
1646175840000|2022-03-01 23:04:00|197.5|194.64|197.5|194.64|197.5|194.64|197.21|194.35|0
1646175850000|2022-03-01 23:04:10|197.36|194.5|197.36|194.5|197.36|194.5|197.36|194.5|0
1646175860000|2022-03-01 23:04:20|197.29|194.43|197.15|194.29|197.36|194.5|197.15|194.29|0
1646175870000|2022-03-01 23:04:30|197.07|194.21|196.93|194.07|197.07|194.21|196.93|194.07|0
1646175880000|2022-03-01 23:04:40|197|194.14|197.07|194.21|197.07|194.21|197|194.14|0
1646175890000|2022-03-01 23:04:50|197.29|194.43|197.07|194.21|197.29|194.43|197.07|194.21|0
1646175900000|2022-03-01 23:05:00|197.43|194.57|198|195.14|198.15|195.29|197.43|194.57|0
1646175910000|2022-03-01 23:05:10|197.64|194.78|198|195.14|198|195.14|197.64|194.78|0
1646175920000|2022-03-01 23:05:20|198.36|195.5|198.36|195.5|198.5|195.64|198.21|195.35|0
1646175930000|2022-03-01 23:05:30|198.43|195.57|198.64|195.78|198.72|195.86|198.43|195.57|0
1646175940000|2022-03-01 23:05:40|198.58|195.72|198|195.14|198.58|195.72|198|195.14|0
1646175950000|2022-03-01 23:05:50|198.07|195.21|197.93|195.07|198.07|195.21|197.93|195.07|0
1646175960000|2022-03-01 23:06:00|198|195.14|198.58|195.72|198.58|195.72|198|195.14|0
1646175970000|2022-03-01 23:06:10|198.72|195.86|198.86|196|198.86|196|198.72|195.86|0
1646175980000|2022-03-01 23:06:20|199.01|196.15|199.07|196.21|199.07|196.21|199.01|196.15|0
1646175990000|2022-03-01 23:06:30|199.15|196.29|199.15|196.29|199.15|196.29|199.15|196.29|0
1646176000000|2022-03-01 23:06:40|199.29|196.43|199.29|196.43|199.36|196.5|199.29|196.43|0
1646176010000|2022-03-01 23:06:50|199.44|196.58|198.86|196|199.5|196.64|198.86|196|0
1646176020000|2022-03-01 23:07:00|198.79|195.93|198.79|195.93|198.79|195.93|198.79|195.93|0
1646176030000|2022-03-01 23:07:10|198.86|196|198.86|196|198.86|196|198.86|196|0
1646176040000|2022-03-01 23:07:20|198.79|195.93|198.64|195.78|198.79|195.93|198.64|195.78|0
1646176060000|2022-03-01 23:07:40|198.72|195.86|198.72|195.86|198.72|195.86|198.72|195.86|0
1646176070000|2022-03-01 23:07:50|198.57|195.71|197.78|194.92|198.57|195.71|197.78|194.92|0
1646176080000|2022-03-01 23:08:00|197.28|194.42|197.21|194.35|197.28|194.42|197|194.14|0
1646176090000|2022-03-01 23:08:10|197.28|194.42|197.43|194.57|197.43|194.57|197.14|194.28|0
1646176100000|2022-03-01 23:08:20|197.64|194.78|198|195.14|198|195.14|197.64|194.78|0
1646176110000|2022-03-01 23:08:30|197.92|195.06|197.92|195.06|197.92|195.06|197.92|195.06|0
1646176120000|2022-03-01 23:08:40|197.57|194.71|197.43|194.57|197.57|194.71|197.43|194.57|0
1646176130000|2022-03-01 23:08:50|197.78|194.92|197.92|195.06|197.92|195.06|197.78|194.92|0
1646176140000|2022-03-01 23:09:00|197.78|194.92|197.78|194.92|197.78|194.92|197.78|194.92|0
1646176150000|2022-03-01 23:09:10|197.85|194.99|197.85|194.99|197.85|194.99|197.85|194.99|0
1646176160000|2022-03-01 23:09:20|197.92|195.06|198.07|195.21|198.21|195.35|197.92|195.06|0
1646176170000|2022-03-01 23:09:30|198|195.14|198|195.14|198|195.14|198|195.14|0
1646176180000|2022-03-01 23:09:40|197.49|194.63|197.57|194.71|197.57|194.71|197.49|194.63|0
1646176190000|2022-03-01 23:09:50|197.35|194.49|197.64|194.78|197.64|194.78|197.35|194.49|0
1646176200000|2022-03-01 23:10:00|198.35|195.49|198.07|195.21|198.35|195.49|198.07|195.21|0
1646176210000|2022-03-01 23:10:10|198|195.14|197.64|194.78|198|195.14|197.64|194.78|0
1646176220000|2022-03-01 23:10:20|197.78|194.92|197.78|194.92|197.78|194.92|197.78|194.92|0
1646176230000|2022-03-01 23:10:30|198.14|195.28|197.92|195.06|198.14|195.28|197.92|195.06|0
1646176250000|2022-03-01 23:10:50|197.71|194.85|197.57|194.71|197.71|194.85|197.57|194.71|0
1646176260000|2022-03-01 23:11:00|197.35|194.49|197.21|194.35|197.35|194.49|197.21|194.35|0
1646176270000|2022-03-01 23:11:10|197.14|194.28|196.71|193.85|197.14|194.28|196.63|193.77|0
1646176280000|2022-03-01 23:11:20|196.63|193.77|197.14|194.28|197.14|194.28|196.63|193.77|0
1646176290000|2022-03-01 23:11:30|196.85|193.99|196.71|193.85|196.85|193.99|196.71|193.85|0
1646176300000|2022-03-01 23:11:40|196.63|193.77|196.49|193.63|196.63|193.77|196.49|193.63|0
1646176310000|2022-03-01 23:11:50|196.57|193.71|196.71|193.85|196.71|193.85|196.56|193.7|0
1646176330000|2022-03-01 23:12:10|196.63|193.77|196.56|193.7|196.63|193.77|196.49|193.63|0
1646176340000|2022-03-01 23:12:20|196.49|193.63|196.63|193.77|196.71|193.85|196.49|193.63|0
1646176350000|2022-03-01 23:12:30|196.85|193.99|196.85|193.99|196.85|193.99|196.85|193.99|0
1646176360000|2022-03-01 23:12:40|196.92|194.06|196.77|193.91|196.92|194.06|196.77|193.91|0
1646176370000|2022-03-01 23:12:50|196.92|194.06|197.06|194.2|197.06|194.2|196.92|194.06|0
1646176380000|2022-03-01 23:13:00|196.99|194.13|197.06|194.2|197.06|194.2|196.99|194.13|0
1646176390000|2022-03-01 23:13:10|197.28|194.42|197.42|194.56|197.42|194.56|197.28|194.42|0
1646176400000|2022-03-01 23:13:20|197.28|194.42|197.42|194.56|197.42|194.56|197.2|194.34|0
1646176410000|2022-03-01 23:13:30|197.49|194.63|197.49|194.63|197.49|194.63|197.49|194.63|0
1646176420000|2022-03-01 23:13:40|197.56|194.7|197.56|194.7|197.56|194.7|197.56|194.7|0
1646176430000|2022-03-01 23:13:50|197.85|194.99|198.28|195.42|198.28|195.42|197.85|194.99|0
1646176440000|2022-03-01 23:14:00|197.99|195.13|197.7|194.84|197.99|195.13|197.7|194.84|0
1646176450000|2022-03-01 23:14:10|197.77|194.91|197.7|194.84|197.77|194.91|197.7|194.84|0
1646176460000|2022-03-01 23:14:20|197.77|194.91|197.99|195.13|198.06|195.2|197.77|194.91|0
1646176470000|2022-03-01 23:14:30|198.2|195.34|198.2|195.34|198.2|195.34|198.2|195.34|0
1646176480000|2022-03-01 23:14:40|198.13|195.27|198.13|195.27|198.13|195.27|198.13|195.27|0
1646176490000|2022-03-01 23:14:50|198.42|195.56|198.35|195.49|198.42|195.56|198.35|195.49|0
1646176500000|2022-03-01 23:15:00|198.06|195.2|198.85|195.99|198.85|195.99|198.06|195.2|0
1646176510000|2022-03-01 23:15:10|198.63|195.77|198.71|195.85|198.71|195.85|198.63|195.77|0
1646176520000|2022-03-01 23:15:20|198.35|195.49|198.34|195.48|198.35|195.49|198.34|195.48|0
1646176530000|2022-03-01 23:15:30|198.56|195.7|198.77|195.91|198.78|195.92|198.56|195.7|0
1646176540000|2022-03-01 23:15:40|198.85|195.99|198.71|195.85|198.85|195.99|198.71|195.85|0
1646176550000|2022-03-01 23:15:50|198.63|195.77|198.56|195.7|198.63|195.77|198.56|195.7|0
1646176560000|2022-03-01 23:16:00|198.49|195.63|198.42|195.56|198.49|195.63|198.42|195.56|0
1646176570000|2022-03-01 23:16:10|198.28|195.42|198.27|195.41|198.28|195.42|198.27|195.41|0
1646176580000|2022-03-01 23:16:20|197.77|194.91|197.34|194.48|197.77|194.91|197.34|194.48|0
1646176590000|2022-03-01 23:16:30|197.63|194.77|197.77|194.91|197.77|194.91|197.63|194.77|0
1646176620000|2022-03-01 23:17:00|197.42|194.56|197.56|194.7|197.63|194.77|197.42|194.56|0
1646176630000|2022-03-01 23:17:10|197.7|194.84|197.99|195.13|197.99|195.13|197.7|194.84|0
1646176640000|2022-03-01 23:17:20|198.27|195.41|198.2|195.34|198.27|195.41|198.2|195.34|0
1646176650000|2022-03-01 23:17:30|198.34|195.48|198.34|195.48|198.34|195.48|198.27|195.41|0
1646176660000|2022-03-01 23:17:40|198.49|195.63|198.63|195.77|198.63|195.77|198.49|195.63|0
1646176670000|2022-03-01 23:17:50|198.56|195.7|198.56|195.7|198.63|195.77|198.56|195.7|0
1646176680000|2022-03-01 23:18:00|198.48|195.62|198.34|195.48|198.48|195.62|198.34|195.48|0
1646176690000|2022-03-01 23:18:10|198.56|195.7|198.63|195.77|198.63|195.77|198.56|195.7|0
1646176700000|2022-03-01 23:18:20|198.48|195.62|198.05|195.19|198.48|195.62|198.05|195.19|0
1646176710000|2022-03-01 23:18:30|197.84|194.98|197.91|195.05|197.91|195.05|197.84|194.98|0
1646176720000|2022-03-01 23:18:40|197.99|195.13|197.99|195.13|198.05|195.19|197.99|195.13|0
1646176730000|2022-03-01 23:18:50|197.98|195.12|197.98|195.12|197.98|195.12|197.98|195.12|0
1646176740000|2022-03-01 23:19:00|198.05|195.19|197.62|194.76|198.05|195.19|197.62|194.76|0
1646176750000|2022-03-01 23:19:10|197.56|194.7|197.77|194.91|197.91|195.05|197.56|194.7|0
1646176760000|2022-03-01 23:19:20|197.7|194.84|197.62|194.76|197.7|194.84|197.62|194.76|0
1646176770000|2022-03-01 23:19:30|197.7|194.84|197.62|194.76|197.7|194.84|197.62|194.76|0
1646176780000|2022-03-01 23:19:40|197.77|194.91|197.77|194.91|197.77|194.91|197.77|194.91|0
1646176790000|2022-03-01 23:19:50|197.98|195.12|198.05|195.19|198.05|195.19|197.98|195.12|0
1646176800000|2022-03-01 23:20:00|198.13|195.27|198.77|195.91|198.77|195.91|198.13|195.27|0
1646176810000|2022-03-01 23:20:10|198.63|195.77|198.48|195.62|198.7|195.84|198.48|195.62|0
1646176820000|2022-03-01 23:20:20|198.84|195.98|198.84|195.98|198.84|195.98|198.84|195.98|0
1646176830000|2022-03-01 23:20:30|198.62|195.76|198.62|195.76|198.62|195.76|198.62|195.76|0
1646176840000|2022-03-01 23:20:40|198.7|195.84|198.77|195.91|198.77|195.91|198.7|195.84|0
1646176850000|2022-03-01 23:20:50|198.84|195.98|199.2|196.34|199.2|196.34|198.84|195.98|0
1646176860000|2022-03-01 23:21:00|199.13|196.27|199.27|196.41|199.27|196.41|199.13|196.27|0
1646176870000|2022-03-01 23:21:10|199.42|196.56|199.34|196.48|199.42|196.56|199.27|196.41|0
1646176880000|2022-03-01 23:21:20|199.49|196.63|199.63|196.77|199.77|196.91|199.49|196.63|0
1646176890000|2022-03-01 23:21:30|199.56|196.7|199.2|196.34|199.63|196.77|199.2|196.34|0
1646176900000|2022-03-01 23:21:40|199.05|196.19|199.05|196.19|199.05|196.19|199.05|196.19|0
1646176910000|2022-03-01 23:21:50|199.42|196.56|199.27|196.41|199.49|196.63|199.27|196.41|0
1646176920000|2022-03-01 23:22:00|199.34|196.48|199.42|196.56|199.42|196.56|199.34|196.48|0
1646176930000|2022-03-01 23:22:10|199.48|196.62|199.63|196.77|199.63|196.77|199.42|196.56|0
1646176940000|2022-03-01 23:22:20|199.85|196.99|199.48|196.62|199.85|196.99|199.48|196.62|0
1646176950000|2022-03-01 23:22:30|199.63|196.77|199.63|196.77|199.63|196.77|199.63|196.77|0
1646176960000|2022-03-01 23:22:40|199.56|196.7|199.63|196.77|199.7|196.84|199.56|196.7|0
1646176970000|2022-03-01 23:22:50|199.77|196.91|199.63|196.77|199.77|196.91|199.63|196.77|0
1646176980000|2022-03-01 23:23:00|199.48|196.62|199.41|196.55|199.48|196.62|199.41|196.55|0
1646176990000|2022-03-01 23:23:10|198.98|196.12|198.48|195.62|198.98|196.12|198.48|195.62|0
1646177000000|2022-03-01 23:23:20|198.91|196.05|198.91|196.05|198.91|196.05|198.84|195.98|0
1646177010000|2022-03-01 23:23:30|198.98|196.12|198.84|195.98|198.98|196.12|198.76|195.9|0
1646177020000|2022-03-01 23:23:40|198.91|196.05|198.91|196.05|198.91|196.05|198.84|195.98|0
1646177030000|2022-03-01 23:23:50|198.7|195.84|198.62|195.76|198.76|195.9|198.62|195.76|0
1646177040000|2022-03-01 23:24:00|198.55|195.69|198.48|195.62|198.62|195.76|198.48|195.62|0
1646177050000|2022-03-01 23:24:10|198.19|195.33|198.05|195.19|198.19|195.33|197.9|195.04|0
1646177060000|2022-03-01 23:24:20|197.9|195.04|197.9|195.04|197.9|195.04|197.9|195.04|0
1646177070000|2022-03-01 23:24:30|197.83|194.97|198.05|195.19|198.05|195.19|197.83|194.97|0
1646177080000|2022-03-01 23:24:40|197.83|194.97|198.05|195.19|198.05|195.19|197.83|194.97|0
1646177090000|2022-03-01 23:24:50|198.19|195.33|198.05|195.19|198.19|195.33|198.05|195.19|0
1646177100000|2022-03-01 23:25:00|198.19|195.33|198.05|195.19|198.19|195.33|198.05|195.19|0
1646177110000|2022-03-01 23:25:10|197.98|195.12|198.05|195.19|198.05|195.19|197.98|195.12|0
1646177120000|2022-03-01 23:25:20|197.98|195.12|198.05|195.19|198.19|195.33|197.98|195.12|0
1646177130000|2022-03-01 23:25:30|198.04|195.18|198.19|195.33|198.19|195.33|198.04|195.18|0
1646177140000|2022-03-01 23:25:40|198.41|195.55|198.69|195.83|198.69|195.83|198.41|195.55|0
1646177150000|2022-03-01 23:25:50|198.62|195.76|198.04|195.18|198.69|195.83|198.04|195.18|0
1646177160000|2022-03-01 23:26:00|197.4|194.54|197.33|194.47|197.4|194.54|197.26|194.4|0
1646177170000|2022-03-01 23:26:10|197.4|194.54|197.4|194.54|197.4|194.54|197.4|194.54|0
1646177180000|2022-03-01 23:26:20|197.33|194.47|197.4|194.54|197.4|194.54|197.33|194.47|0
1646177200000|2022-03-01 23:26:40|197.26|194.4|197.12|194.26|197.26|194.4|197.12|194.26|0
1646177210000|2022-03-01 23:26:50|197.18|194.32|197.18|194.32|197.18|194.32|197.18|194.32|0
1646177220000|2022-03-01 23:27:00|197.4|194.54|198.12|195.26|198.12|195.26|197.4|194.54|0
1646177230000|2022-03-01 23:27:10|198.26|195.4|198.33|195.47|198.62|195.76|198.26|195.4|0
1646177240000|2022-03-01 23:27:20|198.26|195.4|198.47|195.61|198.47|195.61|198.26|195.4|0
1646177250000|2022-03-01 23:27:30|198.4|195.54|198.4|195.54|198.47|195.61|198.26|195.4|0
1646177260000|2022-03-01 23:27:40|198.55|195.69|198.69|195.83|198.69|195.83|198.55|195.69|0
1646177270000|2022-03-01 23:27:50|198.9|196.04|198.76|195.9|198.9|196.04|198.76|195.9|0
1646177280000|2022-03-01 23:28:00|198.62|195.76|198.62|195.76|198.62|195.76|198.47|195.61|0
1646177290000|2022-03-01 23:28:10|198.61|195.75|198.98|196.12|198.98|196.12|198.61|195.75|0
1646177300000|2022-03-01 23:28:20|198.69|195.83|198.76|195.9|198.76|195.9|198.69|195.83|0
1646177310000|2022-03-01 23:28:30|198.69|195.83|198.76|195.9|198.76|195.9|198.69|195.83|0
1646177330000|2022-03-01 23:28:50|198.61|195.75|198.61|195.75|198.61|195.75|198.61|195.75|0
1646177340000|2022-03-01 23:29:00|198.55|195.69|198.04|195.18|198.55|195.69|198.04|195.18|0
1646177350000|2022-03-01 23:29:10|197.97|195.11|197.83|194.97|197.97|195.11|197.83|194.97|0
1646177360000|2022-03-01 23:29:20|197.4|194.54|197.4|194.54|197.4|194.54|197.4|194.54|0
1646177390000|2022-03-01 23:29:50|197.9|195.04|197.9|195.04|197.9|195.04|197.9|195.04|0
1646177400000|2022-03-01 23:30:00|198.11|195.25|198.11|195.25|198.26|195.4|198.11|195.25|0
1646177410000|2022-03-01 23:30:10|198.18|195.32|198.18|195.32|198.18|195.32|198.18|195.32|0
1646177420000|2022-03-01 23:30:20|198.26|195.4|198.47|195.61|198.47|195.61|198.26|195.4|0
1646177430000|2022-03-01 23:30:30|198.4|195.54|198.47|195.61|198.47|195.61|198.4|195.54|0
1646177450000|2022-03-01 23:30:50|198.83|195.97|198.83|195.97|198.83|195.97|198.83|195.97|0
1646177460000|2022-03-01 23:31:00|198.97|196.11|199.98|197.12|199.98|197.12|198.97|196.11|0
1646177470000|2022-03-01 23:31:10|199.76|196.9|199.62|196.76|199.84|196.98|199.62|196.76|0
1646177480000|2022-03-01 23:31:20|199.84|196.98|200.27|197.41|200.27|197.41|199.69|196.83|0
1646177490000|2022-03-01 23:31:30|200.12|197.26|200.12|197.26|200.19|197.33|199.98|197.12|0
1646177500000|2022-03-01 23:31:40|200.05|197.19|200.19|197.33|200.19|197.33|200.05|197.19|0
1646177510000|2022-03-01 23:31:50|200.27|197.41|200.27|197.41|200.27|197.41|200.12|197.26|0
1646177520000|2022-03-01 23:32:00|200.19|197.33|200.48|197.62|200.48|197.62|200.12|197.26|0
1646177530000|2022-03-01 23:32:10|200.55|197.69|200.48|197.62|200.55|197.69|200.41|197.55|0
1646177540000|2022-03-01 23:32:20|200.19|197.33|200.19|197.33|200.19|197.33|200.12|197.26|0
1646177550000|2022-03-01 23:32:30|200.27|197.41|200.19|197.33|200.27|197.41|200.19|197.33|0
1646177560000|2022-03-01 23:32:40|200.27|197.41|200.27|197.41|200.27|197.41|200.27|197.41|0
1646177580000|2022-03-01 23:33:00|200.12|197.26|200.27|197.41|200.27|197.41|200.12|197.26|0
1646177590000|2022-03-01 23:33:10|200.19|197.33|200.26|197.4|200.26|197.4|200.19|197.33|0
1646177600000|2022-03-01 23:33:20|200.19|197.33|200.19|197.33|200.19|197.33|200.19|197.33|0
1646177610000|2022-03-01 23:33:30|200.12|197.26|200.12|197.26|200.12|197.26|200.12|197.26|0
1646177620000|2022-03-01 23:33:40|200.19|197.33|200.12|197.26|200.19|197.33|200.12|197.26|0
1646177630000|2022-03-01 23:33:50|199.76|196.9|199.9|197.04|200.12|197.26|199.76|196.9|0
1646177640000|2022-03-01 23:34:00|200.04|197.18|200.04|197.18|200.12|197.26|200.04|197.18|0
1646177650000|2022-03-01 23:34:10|200.19|197.33|200.26|197.4|200.26|197.4|200.19|197.33|0
1646177660000|2022-03-01 23:34:20|200.33|197.47|200.33|197.47|200.33|197.47|200.33|197.47|0
1646177670000|2022-03-01 23:34:30|200.26|197.4|200.26|197.4|200.26|197.4|200.19|197.33|0
1646177680000|2022-03-01 23:34:40|200.41|197.55|200.7|197.84|200.7|197.84|200.41|197.55|0
1646177700000|2022-03-01 23:35:00|201.78|198.92|202|199.14|202|199.14|201.78|198.92|0
1646177710000|2022-03-01 23:35:10|201.49|198.63|201.2|198.34|201.49|198.63|201.2|198.34|0
1646177720000|2022-03-01 23:35:20|201.34|198.48|201.2|198.34|201.34|198.48|201.13|198.27|0
1646177730000|2022-03-01 23:35:30|201.13|198.27|201.42|198.56|201.42|198.56|201.13|198.27|0
1646177740000|2022-03-01 23:35:40|201.56|198.7|201.63|198.77|201.71|198.85|201.56|198.7|0
1646177750000|2022-03-01 23:35:50|201.78|198.92|202|199.14|202.14|199.28|201.78|198.92|0
1646177760000|2022-03-01 23:36:00|202.14|199.28|202.79|199.93|202.79|199.93|202.14|199.28|0
1646177770000|2022-03-01 23:36:10|202.5|199.64|202.35|199.49|202.5|199.64|202.28|199.42|0
1646177780000|2022-03-01 23:36:20|202.28|199.42|202.21|199.35|202.28|199.42|202.21|199.35|0
1646177790000|2022-03-01 23:36:30|202.14|199.28|202.06|199.2|202.14|199.28|202.06|199.2|0
1646177800000|2022-03-01 23:36:40|202.43|199.57|202.21|199.35|202.43|199.57|202.21|199.35|0
1646177810000|2022-03-01 23:36:50|202.28|199.42|201.99|199.13|202.28|199.42|201.99|199.13|0
1646177820000|2022-03-01 23:37:00|201.92|199.06|203.01|200.15|203.01|200.15|201.92|199.06|0
1646177830000|2022-03-01 23:37:10|202.86|200|202.79|199.93|202.86|200|202.79|199.93|0
1646177840000|2022-03-01 23:37:20|202.86|200|202.64|199.78|202.86|200|202.57|199.71|0
1646177850000|2022-03-01 23:37:30|202.57|199.71|202.35|199.49|202.57|199.71|202.28|199.42|0
1646177860000|2022-03-01 23:37:40|202.21|199.35|202.43|199.57|202.43|199.57|202.21|199.35|0
1646177870000|2022-03-01 23:37:50|202.57|199.71|202.5|199.64|202.57|199.71|202.5|199.64|0
1646177880000|2022-03-01 23:38:00|202.57|199.71|202.35|199.49|202.57|199.71|202.35|199.49|0
1646177890000|2022-03-01 23:38:10|202.28|199.42|202.14|199.28|202.28|199.42|202.14|199.28|0
1646177900000|2022-03-01 23:38:20|202.06|199.2|202.06|199.2|202.14|199.28|201.99|199.13|0
1646177910000|2022-03-01 23:38:30|202.14|199.28|202.21|199.35|202.21|199.35|202.14|199.28|0
1646177920000|2022-03-01 23:38:40|202.06|199.2|201.92|199.06|202.06|199.2|201.92|199.06|0
1646177930000|2022-03-01 23:38:50|201.99|199.13|202.35|199.49|202.35|199.49|201.99|199.13|0
1646177940000|2022-03-01 23:39:00|202.43|199.57|202.57|199.71|202.57|199.71|202.43|199.57|0
1646177950000|2022-03-01 23:39:10|202.64|199.78|202.21|199.35|202.64|199.78|202.21|199.35|0
1646177960000|2022-03-01 23:39:20|201.92|199.06|202.06|199.2|202.06|199.2|201.92|199.06|0
1646177970000|2022-03-01 23:39:30|201.99|199.13|202.06|199.2|202.06|199.2|201.99|199.13|0
1646177980000|2022-03-01 23:39:40|201.99|199.13|201.91|199.05|201.99|199.13|201.91|199.05|0
1646177990000|2022-03-01 23:39:50|201.99|199.13|201.77|198.91|201.99|199.13|201.77|198.91|0
1646178000000|2022-03-01 23:40:00|201.7|198.84|201.56|198.7|201.7|198.84|201.56|198.7|0
1646178010000|2022-03-01 23:40:10|201.7|198.84|201.41|198.55|201.7|198.84|201.41|198.55|0
1646178020000|2022-03-01 23:40:20|201.34|198.48|201.27|198.41|201.41|198.55|201.27|198.41|0
1646178030000|2022-03-01 23:40:30|201.34|198.48|201.12|198.26|201.34|198.48|201.12|198.26|0
1646178040000|2022-03-01 23:40:40|201.05|198.19|201.19|198.33|201.27|198.41|201.05|198.19|0
1646178050000|2022-03-01 23:40:50|201.12|198.26|201.33|198.47|201.33|198.47|201.12|198.26|0
1646178060000|2022-03-01 23:41:00|201.41|198.55|201.77|198.91|201.77|198.91|201.41|198.55|0
1646178070000|2022-03-01 23:41:10|201.91|199.05|201.62|198.76|201.91|199.05|201.62|198.76|0
1646178080000|2022-03-01 23:41:20|201.55|198.69|201.12|198.26|201.55|198.69|201.12|198.26|0
1646178090000|2022-03-01 23:41:30|201.19|198.33|201.19|198.33|201.19|198.33|201.19|198.33|0
1646178100000|2022-03-01 23:41:40|201.26|198.4|201.19|198.33|201.26|198.4|201.04|198.18|0
1646178110000|2022-03-01 23:41:50|201.26|198.4|201.33|198.47|201.33|198.47|201.26|198.4|0
1646178120000|2022-03-01 23:42:00|201.26|198.4|201.12|198.26|201.26|198.4|201.12|198.26|0
1646178130000|2022-03-01 23:42:10|201.19|198.33|201.26|198.4|201.26|198.4|201.12|198.26|0
1646178140000|2022-03-01 23:42:20|201.19|198.33|201.19|198.33|201.19|198.33|201.19|198.33|0
1646178150000|2022-03-01 23:42:30|201.33|198.47|201.26|198.4|201.33|198.47|201.26|198.4|0
1646178160000|2022-03-01 23:42:40|201.12|198.26|201.19|198.33|201.19|198.33|201.12|198.26|0
1646178170000|2022-03-01 23:42:50|201.12|198.26|200.97|198.11|201.12|198.26|200.83|197.97|0
1646178180000|2022-03-01 23:43:00|200.9|198.04|200.9|198.04|200.9|198.04|200.9|198.04|0
1646178190000|2022-03-01 23:43:10|200.97|198.11|200.97|198.11|200.97|198.11|200.97|198.11|0
1646178200000|2022-03-01 23:43:20|201.04|198.18|201.12|198.26|201.12|198.26|201.04|198.18|0
1646178210000|2022-03-01 23:43:30|201.04|198.18|201.04|198.18|201.04|198.18|201.04|198.18|0
1646178220000|2022-03-01 23:43:40|201.19|198.33|201.12|198.26|201.19|198.33|201.12|198.26|0
1646178230000|2022-03-01 23:43:50|201.04|198.18|200.18|197.32|201.04|198.18|200.18|197.32|0
1646178240000|2022-03-01 23:44:00|200.46|197.6|200.46|197.6|200.46|197.6|200.39|197.53|0
1646178250000|2022-03-01 23:44:10|200.54|197.68|200.68|197.82|200.68|197.82|200.54|197.68|0
1646178260000|2022-03-01 23:44:20|200.75|197.89|200.75|197.89|200.83|197.97|200.75|197.89|0
1646178270000|2022-03-01 23:44:30|200.68|197.82|200.75|197.89|200.75|197.89|200.68|197.82|0
1646178280000|2022-03-01 23:44:40|200.68|197.82|200.97|198.11|200.97|198.11|200.68|197.82|0
1646178290000|2022-03-01 23:44:50|201.04|198.18|201.04|198.18|201.04|198.18|201.04|198.18|0
1646178300000|2022-03-01 23:45:00|201.18|198.32|201.26|198.4|201.26|198.4|201.18|198.32|0
1646178310000|2022-03-01 23:45:10|201.18|198.32|201.04|198.18|201.18|198.32|201.04|198.18|0
1646178330000|2022-03-01 23:45:30|200.9|198.04|201.04|198.18|201.04|198.18|200.9|198.04|0
1646178340000|2022-03-01 23:45:40|200.97|198.11|201.11|198.25|201.11|198.25|200.97|198.11|0
1646178350000|2022-03-01 23:45:50|201.04|198.18|201.18|198.32|201.18|198.32|201.04|198.18|0
1646178360000|2022-03-01 23:46:00|201.26|198.4|200.25|197.39|201.26|198.4|200.17|197.31|0
1646178370000|2022-03-01 23:46:10|200.32|197.46|200.32|197.46|200.32|197.46|200.17|197.31|0
1646178380000|2022-03-01 23:46:20|200.61|197.75|200.03|197.17|200.61|197.75|200.03|197.17|0
1646178390000|2022-03-01 23:46:30|200.1|197.24|200.1|197.24|200.17|197.31|200.1|197.24|0
1646178400000|2022-03-01 23:46:40|200.17|197.31|200.32|197.46|200.32|197.46|200.17|197.31|0
1646178410000|2022-03-01 23:46:50|200.46|197.6|200.6|197.74|200.6|197.74|200.46|197.6|0
1646178420000|2022-03-01 23:47:00|200.75|197.89|201.04|198.18|201.04|198.18|200.75|197.89|0
1646178430000|2022-03-01 23:47:10|201.11|198.25|201.04|198.18|201.26|198.4|201.04|198.18|0
1646178440000|2022-03-01 23:47:20|201.11|198.25|201.04|198.18|201.11|198.25|201.04|198.18|0
1646178450000|2022-03-01 23:47:30|201.11|198.25|201.47|198.61|201.47|198.61|201.11|198.25|0
1646178460000|2022-03-01 23:47:40|201.4|198.54|201.11|198.25|201.4|198.54|201.11|198.25|0
1646178470000|2022-03-01 23:47:50|201.04|198.18|201.33|198.47|201.4|198.54|201.04|198.18|0
1646178480000|2022-03-01 23:48:00|201.18|198.32|201.18|198.32|201.18|198.32|201.18|198.32|0
1646178500000|2022-03-01 23:48:20|201.04|198.18|201.04|198.18|201.04|198.18|201.04|198.18|0
1646178510000|2022-03-01 23:48:30|200.89|198.03|201.04|198.18|201.04|198.18|200.82|197.96|0
1646178520000|2022-03-01 23:48:40|201.11|198.25|201.18|198.32|201.18|198.32|201.11|198.25|0
1646178530000|2022-03-01 23:48:50|200.89|198.03|201.04|198.18|201.04|198.18|200.89|198.03|0
1646178540000|2022-03-01 23:49:00|201.03|198.17|201.11|198.25|201.11|198.25|201.03|198.17|0
1646178550000|2022-03-01 23:49:10|200.82|197.96|200.82|197.96|200.82|197.96|200.82|197.96|0
1646178560000|2022-03-01 23:49:20|201.03|198.17|201.03|198.17|201.03|198.17|201.03|198.17|0
1646178570000|2022-03-01 23:49:30|201.18|198.32|200.82|197.96|201.18|198.32|200.82|197.96|0
1646178580000|2022-03-01 23:49:40|200.53|197.67|200.68|197.82|200.68|197.82|200.53|197.67|0
1646178590000|2022-03-01 23:49:50|200.39|197.53|200.17|197.31|200.39|197.53|200.17|197.31|0
1646178600000|2022-03-01 23:50:00|200.24|197.38|200.68|197.82|200.68|197.82|200.24|197.38|0
1646178610000|2022-03-01 23:50:10|200.96|198.1|200.39|197.53|200.96|198.1|200.39|197.53|0
1646178620000|2022-03-01 23:50:20|200.46|197.6|200.39|197.53|200.46|197.6|200.39|197.53|0
1646178630000|2022-03-01 23:50:30|200.24|197.38|200.39|197.53|200.39|197.53|200.24|197.38|0
1646178640000|2022-03-01 23:50:40|200.53|197.67|200.24|197.38|200.53|197.67|200.24|197.38|0
1646178650000|2022-03-01 23:50:50|200.39|197.53|200.53|197.67|200.53|197.67|200.39|197.53|0
1646178660000|2022-03-01 23:51:00|200.39|197.53|200.53|197.67|200.53|197.67|200.24|197.38|0
1646178670000|2022-03-01 23:51:10|200.45|197.59|200.39|197.53|200.45|197.59|200.24|197.38|0
1646178680000|2022-03-01 23:51:20|200.24|197.38|200.02|197.16|200.24|197.38|199.95|197.09|0
1646178690000|2022-03-01 23:51:30|200.17|197.31|200.24|197.38|200.24|197.38|200.17|197.31|0
1646178700000|2022-03-01 23:51:40|200.38|197.52|200.17|197.31|200.38|197.52|200.17|197.31|0
1646178710000|2022-03-01 23:51:50|200.24|197.38|200.24|197.38|200.24|197.38|200.24|197.38|0
1646178720000|2022-03-01 23:52:00|200.31|197.45|200.24|197.38|200.31|197.45|200.24|197.38|0
1646178730000|2022-03-01 23:52:10|200.17|197.31|200.17|197.31|200.17|197.31|200.17|197.31|0
1646178740000|2022-03-01 23:52:20|200.16|197.3|199.66|196.8|200.16|197.3|199.66|196.8|0
1646178750000|2022-03-01 23:52:30|199.81|196.95|199.66|196.8|199.81|196.95|199.66|196.8|0
1646178760000|2022-03-01 23:52:40|199.73|196.87|199.88|197.02|199.88|197.02|199.73|196.87|0
1646178770000|2022-03-01 23:52:50|199.95|197.09|200.16|197.3|200.16|197.3|199.95|197.09|0
1646178780000|2022-03-01 23:53:00|200.09|197.23|200.09|197.23|200.09|197.23|200.09|197.23|0
1646178790000|2022-03-01 23:53:10|200.16|197.3|200.16|197.3|200.16|197.3|200.16|197.3|0
1646178800000|2022-03-01 23:53:20|200.02|197.16|200.02|197.16|200.16|197.3|200.02|197.16|0
1646178810000|2022-03-01 23:53:30|199.95|197.09|199.88|197.02|199.95|197.09|199.88|197.02|0
1646178820000|2022-03-01 23:53:40|199.81|196.95|199.95|197.09|200.02|197.16|199.81|196.95|0
1646178830000|2022-03-01 23:53:50|200.09|197.23|200.38|197.52|200.38|197.52|200.09|197.23|0
1646178840000|2022-03-01 23:54:00|200.31|197.45|200.45|197.59|200.45|197.59|200.31|197.45|0
1646178850000|2022-03-01 23:54:10|200.53|197.67|200.45|197.59|200.6|197.74|200.45|197.59|0
1646178860000|2022-03-01 23:54:20|200.59|197.73|200.74|197.88|200.74|197.88|200.59|197.73|0
1646178870000|2022-03-01 23:54:30|200.88|198.02|200.74|197.88|200.88|198.02|200.74|197.88|0
1646178880000|2022-03-01 23:54:40|200.67|197.81|200.81|197.95|200.81|197.95|200.67|197.81|0
1646178890000|2022-03-01 23:54:50|200.74|197.88|200.74|197.88|200.74|197.88|200.74|197.88|0
1646178900000|2022-03-01 23:55:00|201.03|198.17|201.1|198.24|201.1|198.24|201.03|198.17|0
1646178910000|2022-03-01 23:55:10|201.17|198.31|201.17|198.31|201.17|198.31|201.1|198.24|0
1646178920000|2022-03-01 23:55:20|201.32|198.46|201.32|198.46|201.32|198.46|201.32|198.46|0
1646178930000|2022-03-01 23:55:30|201.17|198.31|201.1|198.24|201.17|198.31|201.1|198.24|0
1646178940000|2022-03-01 23:55:40|201.17|198.31|201.17|198.31|201.17|198.31|201.17|198.31|0
1646178950000|2022-03-01 23:55:50|201.1|198.24|201.17|198.31|201.17|198.31|201.1|198.24|0
1646178960000|2022-03-01 23:56:00|201.31|198.45|201.31|198.45|201.39|198.53|201.31|198.45|0
1646178970000|2022-03-01 23:56:10|201.39|198.53|201.46|198.6|201.53|198.67|201.39|198.53|0
1646178980000|2022-03-01 23:56:20|201.53|198.67|201.46|198.6|201.53|198.67|201.39|198.53|0
1646178990000|2022-03-01 23:56:30|201.53|198.67|201.53|198.67|201.53|198.67|201.46|198.6|0
1646179000000|2022-03-01 23:56:40|201.6|198.74|201.46|198.6|201.6|198.74|201.46|198.6|0
1646179010000|2022-03-01 23:56:50|201.39|198.53|201.24|198.38|201.46|198.6|201.24|198.38|0
1646179020000|2022-03-01 23:57:00|201.1|198.24|201.24|198.38|201.24|198.38|201.1|198.24|0
1646179030000|2022-03-01 23:57:10|201.31|198.45|201.31|198.45|201.31|198.45|201.31|198.45|0
1646179040000|2022-03-01 23:57:20|201.46|198.6|201.53|198.67|201.53|198.67|201.39|198.53|0
1646179050000|2022-03-01 23:57:30|202.11|199.25|201.89|199.03|202.11|199.25|201.89|199.03|0
1646179060000|2022-03-01 23:57:40|202.26|199.4|202.18|199.32|202.26|199.4|202.18|199.32|0
1646179070000|2022-03-01 23:57:50|202.11|199.25|202.18|199.32|202.18|199.32|202.11|199.25|0
1646179080000|2022-03-01 23:58:00|202.33|199.47|202.4|199.54|202.47|199.61|202.33|199.47|0
1646179090000|2022-03-01 23:58:10|202.11|199.25|201.68|198.82|202.11|199.25|201.68|198.82|0
1646179100000|2022-03-01 23:58:20|202.04|199.18|202.33|199.47|202.33|199.47|202.04|199.18|0
1646179110000|2022-03-01 23:58:30|202.47|199.61|202.32|199.46|202.62|199.76|202.32|199.46|0
1646179120000|2022-03-01 23:58:40|202.4|199.54|202.4|199.54|202.47|199.61|202.4|199.54|0
1646179130000|2022-03-01 23:58:50|202.61|199.75|202.4|199.54|202.76|199.9|202.4|199.54|0
1646179140000|2022-03-01 23:59:00|202.47|199.61|202.69|199.83|202.69|199.83|202.47|199.61|0
1646179150000|2022-03-01 23:59:10|202.76|199.9|202.98|200.12|203.05|200.19|202.76|199.9|0
1646179160000|2022-03-01 23:59:20|203.2|200.34|203.34|200.48|203.34|200.48|203.19|200.33|0
1646179170000|2022-03-01 23:59:30|203.42|200.56|203.27|200.41|203.42|200.56|203.27|200.41|0
1646179180000|2022-03-01 23:59:40|202.98|200.12|203.05|200.19|203.12|200.26|202.98|200.12|0
1646179190000|2022-03-01 23:59:50|202.98|200.12|203.19|200.33|203.19|200.33|202.98|200.12|0
1646179200000|2022-03-02 00:00:00|203.27|200.41|202.83|199.97|203.27|200.41|202.83|199.97|0
1646179210000|2022-03-02 00:00:10|203.56|200.7|203.12|200.26|203.56|200.7|203.12|200.26|0
1646179220000|2022-03-02 00:00:20|203.19|200.33|202.98|200.12|203.27|200.41|202.98|200.12|0
1646179230000|2022-03-02 00:00:30|202.83|199.97|202.54|199.68|202.83|199.97|202.47|199.61|0
1646179240000|2022-03-02 00:00:40|202.47|199.61|202.18|199.32|202.47|199.61|202.18|199.32|0
1646179250000|2022-03-02 00:00:50|201.96|199.1|202.11|199.25|202.11|199.25|201.96|199.1|0
1646179260000|2022-03-02 00:01:00|202.03|199.17|202.18|199.32|202.18|199.32|202.03|199.17|0
1646179270000|2022-03-02 00:01:10|201.89|199.03|201.89|199.03|201.89|199.03|201.74|198.88|0
1646179280000|2022-03-02 00:01:20|202.18|199.32|201.96|199.1|202.18|199.32|201.96|199.1|0
1646179290000|2022-03-02 00:01:30|201.6|198.74|201.6|198.74|201.6|198.74|201.53|198.67|0
1646179300000|2022-03-02 00:01:40|201.45|198.59|201.38|198.52|201.45|198.59|201.24|198.38|0
1646179310000|2022-03-02 00:01:50|201.45|198.59|201.96|199.1|201.96|199.1|201.45|198.59|0
1646179320000|2022-03-02 00:02:00|202.03|199.17|202.47|199.61|202.47|199.61|202.03|199.17|0
1646179330000|2022-03-02 00:02:10|202.54|199.68|202.69|199.83|202.69|199.83|202.54|199.68|0
1646179340000|2022-03-02 00:02:20|202.61|199.75|202.69|199.83|202.69|199.83|202.61|199.75|0
1646179350000|2022-03-02 00:02:30|202.98|200.12|202.54|199.68|202.98|200.12|202.54|199.68|0
1646179360000|2022-03-02 00:02:40|202.25|199.39|201.67|198.81|202.25|199.39|201.67|198.81|0
1646179370000|2022-03-02 00:02:50|201.6|198.74|201.6|198.74|201.74|198.88|201.6|198.74|0
1646179380000|2022-03-02 00:03:00|201.88|199.02|202.1|199.24|202.25|199.39|201.88|199.02|0
1646179390000|2022-03-02 00:03:10|202.17|199.31|202.03|199.17|202.17|199.31|201.96|199.1|0
1646179400000|2022-03-02 00:03:20|201.81|198.95|201.67|198.81|201.81|198.95|201.67|198.81|0
1646179410000|2022-03-02 00:03:30|201.59|198.73|202.17|199.31|202.17|199.31|201.59|198.73|0
1646179420000|2022-03-02 00:03:40|202.1|199.24|201.88|199.02|202.1|199.24|201.88|199.02|0
1646179430000|2022-03-02 00:03:50|201.74|198.88|201.96|199.1|201.96|199.1|201.74|198.88|0
1646179440000|2022-03-02 00:04:00|201.81|198.95|201.74|198.88|201.81|198.95|201.74|198.88|0
1646179450000|2022-03-02 00:04:10|201.81|198.95|202.17|199.31|202.17|199.31|201.81|198.95|0
1646179460000|2022-03-02 00:04:20|202.25|199.39|201.74|198.88|202.25|199.39|201.74|198.88|0
1646179470000|2022-03-02 00:04:30|201.81|198.95|201.74|198.88|201.81|198.95|201.74|198.88|0
1646179480000|2022-03-02 00:04:40|202.03|199.17|202.1|199.24|202.17|199.31|202.03|199.17|0
1646179490000|2022-03-02 00:04:50|202.17|199.31|202.39|199.53|202.39|199.53|202.17|199.31|0
1646179500000|2022-03-02 00:05:00|202.75|199.89|202.75|199.89|202.83|199.97|202.75|199.89|0
1646179510000|2022-03-02 00:05:10|203.12|200.26|203.26|200.4|203.26|200.4|203.12|200.26|0
1646179520000|2022-03-02 00:05:20|203.41|200.55|203.26|200.4|203.41|200.55|203.26|200.4|0
1646179530000|2022-03-02 00:05:30|202.83|199.97|202.97|200.11|203.12|200.26|202.83|199.97|0
1646179540000|2022-03-02 00:05:40|202.9|200.04|202.9|200.04|202.9|200.04|202.75|199.89|0
1646179550000|2022-03-02 00:05:50|202.68|199.82|202.83|199.97|202.83|199.97|202.61|199.75|0
1646179560000|2022-03-02 00:06:00|202.97|200.11|203.41|200.55|203.41|200.55|202.97|200.11|0
1646179570000|2022-03-02 00:06:10|203.7|200.84|204.28|201.42|204.35|201.49|203.7|200.84|0
1646179580000|2022-03-02 00:06:20|203.99|201.13|203.77|200.91|203.99|201.13|203.77|200.91|0
1646179590000|2022-03-02 00:06:30|203.7|200.84|203.48|200.62|203.84|200.98|203.48|200.62|0
1646179600000|2022-03-02 00:06:40|203.55|200.69|203.26|200.4|203.55|200.69|203.26|200.4|0
1646179610000|2022-03-02 00:06:50|203.19|200.33|203.04|200.18|203.19|200.33|202.68|199.82|0
1646179620000|2022-03-02 00:07:00|203.41|200.55|203.33|200.47|203.62|200.76|203.26|200.4|0
1646179630000|2022-03-02 00:07:10|203.26|200.4|203.04|200.18|203.26|200.4|202.97|200.11|0
1646179640000|2022-03-02 00:07:20|203.18|200.32|203.48|200.62|203.48|200.62|203.18|200.32|0
1646179650000|2022-03-02 00:07:30|203.7|200.84|203.7|200.84|203.84|200.98|203.55|200.69|0
1646179660000|2022-03-02 00:07:40|203.77|200.91|203.7|200.84|203.84|200.98|203.7|200.84|0
1646179670000|2022-03-02 00:07:50|203.84|200.98|203.77|200.91|203.84|200.98|203.55|200.69|0
1646179680000|2022-03-02 00:08:00|203.84|200.98|203.7|200.84|203.84|200.98|203.7|200.84|0
1646179690000|2022-03-02 00:08:10|203.47|200.61|203.4|200.54|203.7|200.84|203.4|200.54|0
1646179700000|2022-03-02 00:08:20|203.26|200.4|203.33|200.47|203.33|200.47|203.26|200.4|0
1646179710000|2022-03-02 00:08:30|203.11|200.25|203.47|200.61|203.47|200.61|202.97|200.11|0
1646179720000|2022-03-02 00:08:40|203.55|200.69|203.55|200.69|203.55|200.69|203.4|200.54|0
1646179730000|2022-03-02 00:08:50|203.26|200.4|203.33|200.47|203.33|200.47|203.26|200.4|0
1646179740000|2022-03-02 00:09:00|203.26|200.4|203.04|200.18|203.26|200.4|203.04|200.18|0
1646179750000|2022-03-02 00:09:10|203.26|200.4|202.82|199.96|203.4|200.54|202.82|199.96|0
1646179760000|2022-03-02 00:09:20|202.97|200.11|203.11|200.25|203.11|200.25|202.97|200.11|0
1646179770000|2022-03-02 00:09:30|203.04|200.18|202.97|200.11|203.11|200.25|202.97|200.11|0
1646179780000|2022-03-02 00:09:40|203.11|200.25|203.55|200.69|203.55|200.69|203.11|200.25|0
1646179790000|2022-03-02 00:09:50|203.62|200.76|203.55|200.69|203.62|200.76|203.47|200.61|0
1646179800000|2022-03-02 00:10:00|203.4|200.54|203.26|200.4|203.4|200.54|203.11|200.25|0
1646179810000|2022-03-02 00:10:10|203.47|200.61|203.18|200.32|203.47|200.61|203.18|200.32|0
1646179820000|2022-03-02 00:10:20|203.11|200.25|202.82|199.96|203.11|200.25|202.82|199.96|0
1646179830000|2022-03-02 00:10:30|202.97|200.11|203.03|200.17|203.18|200.32|202.97|200.11|0
1646179840000|2022-03-02 00:10:40|202.97|200.11|202.82|199.96|202.97|200.11|202.74|199.88|0
1646179850000|2022-03-02 00:10:50|202.89|200.03|203.18|200.32|203.18|200.32|202.89|200.03|0
1646179860000|2022-03-02 00:11:00|203.03|200.17|203.03|200.17|203.03|200.17|203.03|200.17|0
1646179870000|2022-03-02 00:11:10|202.74|199.88|202.6|199.74|202.89|200.03|202.6|199.74|0
1646179880000|2022-03-02 00:11:20|202.67|199.81|202.74|199.88|202.74|199.88|202.6|199.74|0
1646179890000|2022-03-02 00:11:30|202.6|199.74|202.89|200.03|202.89|200.03|202.6|199.74|0
1646179900000|2022-03-02 00:11:40|202.96|200.1|202.96|200.1|202.96|200.1|202.96|200.1|0
1646179910000|2022-03-02 00:11:50|203.03|200.17|203.11|200.25|203.11|200.25|202.96|200.1|0
1646179920000|2022-03-02 00:12:00|203.32|200.46|203.54|200.68|203.54|200.68|203.18|200.32|0
1646179930000|2022-03-02 00:12:10|203.32|200.46|202.82|199.96|203.32|200.46|202.82|199.96|0
1646179940000|2022-03-02 00:12:20|202.67|199.81|202.82|199.96|202.82|199.96|202.67|199.81|0
1646179950000|2022-03-02 00:12:30|202.74|199.88|202.67|199.81|202.74|199.88|202.67|199.81|0
1646179960000|2022-03-02 00:12:40|202.89|200.03|203.11|200.25|203.11|200.25|202.89|200.03|0
1646179970000|2022-03-02 00:12:50|202.96|200.1|203.4|200.54|203.47|200.61|202.96|200.1|0
1646179980000|2022-03-02 00:13:00|203.18|200.32|203.61|200.75|203.61|200.75|203.18|200.32|0
1646179990000|2022-03-02 00:13:10|203.69|200.83|203.25|200.39|203.69|200.83|203.25|200.39|0
1646180000000|2022-03-02 00:13:20|203.4|200.54|203.11|200.25|203.4|200.54|203.11|200.25|0
1646180010000|2022-03-02 00:13:30|203.4|200.54|203.32|200.46|203.4|200.54|203.25|200.39|0
1646180020000|2022-03-02 00:13:40|203.25|200.39|202.96|200.1|203.25|200.39|202.96|200.1|0
1646180030000|2022-03-02 00:13:50|203.03|200.17|202.82|199.96|203.03|200.17|202.82|199.96|0
1646180040000|2022-03-02 00:14:00|202.96|200.1|203.4|200.54|203.4|200.54|202.96|200.1|0
1646180050000|2022-03-02 00:14:10|203.32|200.46|203.18|200.32|203.32|200.46|203.18|200.32|0
1646180060000|2022-03-02 00:14:20|203.4|200.54|203.54|200.68|203.54|200.68|203.4|200.54|0
1646180070000|2022-03-02 00:14:30|203.47|200.61|203.47|200.61|203.47|200.61|203.4|200.54|0
1646180080000|2022-03-02 00:14:40|203.54|200.68|203.32|200.46|203.54|200.68|203.32|200.46|0
1646180090000|2022-03-02 00:14:50|203.4|200.54|203.61|200.75|203.69|200.83|203.4|200.54|0
1646180100000|2022-03-02 00:15:00|203.54|200.68|203.54|200.68|203.54|200.68|203.4|200.54|0
1646180110000|2022-03-02 00:15:10|203.69|200.83|203.46|200.6|203.69|200.83|203.4|200.54|0
1646180120000|2022-03-02 00:15:20|203.39|200.53|203.54|200.68|203.69|200.83|203.39|200.53|0
1646180130000|2022-03-02 00:15:30|203.46|200.6|203.1|200.24|203.46|200.6|203.1|200.24|0
1646180140000|2022-03-02 00:15:40|203.46|200.6|203.98|201.12|203.98|201.12|203.46|200.6|0
1646180150000|2022-03-02 00:15:50|203.9|201.04|203.25|200.39|203.9|201.04|203.25|200.39|0
1646180160000|2022-03-02 00:16:00|203.61|200.75|203.75|200.89|203.75|200.89|203.61|200.75|0
1646180170000|2022-03-02 00:16:10|203.68|200.82|203.39|200.53|203.68|200.82|203.32|200.46|0
1646180180000|2022-03-02 00:16:20|203.54|200.68|204.19|201.33|204.19|201.33|203.54|200.68|0
1646180190000|2022-03-02 00:16:30|204.27|201.41|204.05|201.19|204.27|201.41|203.98|201.12|0
1646180200000|2022-03-02 00:16:40|204.12|201.26|204.12|201.26|204.12|201.26|203.98|201.12|0
1646180210000|2022-03-02 00:16:50|204.34|201.48|204.27|201.41|204.41|201.55|204.27|201.41|0
1646180220000|2022-03-02 00:17:00|204.34|201.48|203.97|201.11|204.34|201.48|203.97|201.11|0
1646180230000|2022-03-02 00:17:10|204.12|201.26|203.83|200.97|204.12|201.26|203.83|200.97|0
1646180240000|2022-03-02 00:17:20|203.9|201.04|204.04|201.18|204.04|201.18|203.9|201.04|0
1646180250000|2022-03-02 00:17:30|204.19|201.33|204.41|201.55|204.41|201.55|204.19|201.33|0
1646180260000|2022-03-02 00:17:40|204.56|201.7|204.99|202.13|204.99|202.13|204.48|201.62|0
1646180270000|2022-03-02 00:17:50|204.85|201.99|204.99|202.13|204.99|202.13|204.85|201.99|0
1646180280000|2022-03-02 00:18:00|205.58|202.72|205.43|202.57|205.58|202.72|205.36|202.5|0
1646180290000|2022-03-02 00:18:10|205.14|202.28|205.21|202.35|205.21|202.35|205.14|202.28|0
1646180300000|2022-03-02 00:18:20|205.58|202.72|205.43|202.57|205.65|202.79|205.43|202.57|0
1646180310000|2022-03-02 00:18:30|205.58|202.72|206.46|203.6|206.46|203.6|205.58|202.72|0
1646180320000|2022-03-02 00:18:40|205.87|203.01|206.31|203.45|206.31|203.45|205.87|203.01|0
1646180330000|2022-03-02 00:18:50|206.16|203.3|205.72|202.86|206.16|203.3|205.58|202.72|0
1646180340000|2022-03-02 00:19:00|205.58|202.72|205.72|202.86|205.72|202.86|205.5|202.64|0
1646180350000|2022-03-02 00:19:10|205.58|202.72|205.5|202.64|205.58|202.72|205.43|202.57|0
1646180360000|2022-03-02 00:19:20|205.87|203.01|205.72|202.86|205.87|203.01|205.72|202.86|0
1646180370000|2022-03-02 00:19:30|205.79|202.93|205.58|202.72|205.79|202.93|205.58|202.72|0
1646180380000|2022-03-02 00:19:40|205.43|202.57|205.43|202.57|205.5|202.64|205.43|202.57|0
1646180390000|2022-03-02 00:19:50|205.72|202.86|205.65|202.79|205.72|202.86|205.65|202.79|0
1646180400000|2022-03-02 00:20:00|205.72|202.86|205.58|202.72|205.72|202.86|205.58|202.72|0
1646180410000|2022-03-02 00:20:10|205.65|202.79|205.58|202.72|205.65|202.79|205.58|202.72|0
1646180420000|2022-03-02 00:20:20|205.72|202.86|205.87|203.01|205.87|203.01|205.72|202.86|0
1646180430000|2022-03-02 00:20:30|205.65|202.79|205.94|203.08|206.02|203.16|205.65|202.79|0
1646180440000|2022-03-02 00:20:40|205.79|202.93|205.65|202.79|205.79|202.93|205.65|202.79|0
1646180450000|2022-03-02 00:20:50|205.72|202.86|205.87|203.01|205.87|203.01|205.72|202.86|0
1646180460000|2022-03-02 00:21:00|205.65|202.79|204.84|201.98|205.65|202.79|204.84|201.98|0
1646180470000|2022-03-02 00:21:10|205.43|202.57|205.28|202.42|205.43|202.57|205.14|202.28|0
1646180480000|2022-03-02 00:21:20|205.43|202.57|205.43|202.57|205.43|202.57|205.43|202.57|0
1646180490000|2022-03-02 00:21:30|205.35|202.49|205.21|202.35|205.35|202.49|205.21|202.35|0
1646180500000|2022-03-02 00:21:40|205.35|202.49|205.35|202.49|205.35|202.49|205.35|202.49|0
1646180510000|2022-03-02 00:21:50|205.28|202.42|205.21|202.35|205.28|202.42|205.06|202.2|0
1646180520000|2022-03-02 00:22:00|205.14|202.28|204.91|202.05|205.14|202.28|204.84|201.98|0
1646180530000|2022-03-02 00:22:10|204.84|201.98|204.84|201.98|204.84|201.98|204.77|201.91|0
1646180540000|2022-03-02 00:22:20|205.14|202.28|205.28|202.42|205.43|202.57|205.14|202.28|0
1646180550000|2022-03-02 00:22:30|205.06|202.2|204.77|201.91|205.06|202.2|204.77|201.91|0
1646180560000|2022-03-02 00:22:40|204.84|201.98|204.84|201.98|205.06|202.2|204.84|201.98|0
1646180570000|2022-03-02 00:22:50|204.91|202.05|204.99|202.13|205.06|202.2|204.91|202.05|0
1646180580000|2022-03-02 00:23:00|205.06|202.2|205.28|202.42|205.28|202.42|205.06|202.2|0
1646180590000|2022-03-02 00:23:10|205.13|202.27|204.99|202.13|205.13|202.27|204.99|202.13|0
1646180600000|2022-03-02 00:23:20|204.84|201.98|204.7|201.84|204.84|201.98|204.7|201.84|0
1646180610000|2022-03-02 00:23:30|204.55|201.69|204.84|201.98|204.84|201.98|204.55|201.69|0
1646180620000|2022-03-02 00:23:40|204.77|201.91|204.91|202.05|204.91|202.05|204.77|201.91|0
1646180630000|2022-03-02 00:23:50|205.13|202.27|205.13|202.27|205.13|202.27|205.13|202.27|0
1646180640000|2022-03-02 00:24:00|205.2|202.34|205.13|202.27|205.28|202.42|205.13|202.27|0
1646180650000|2022-03-02 00:24:10|205.2|202.34|205.35|202.49|205.42|202.56|205.2|202.34|0
1646180660000|2022-03-02 00:24:20|205.28|202.42|205.28|202.42|205.49|202.63|205.28|202.42|0
1646180670000|2022-03-02 00:24:30|205.35|202.49|205.06|202.2|205.35|202.49|205.06|202.2|0
1646180680000|2022-03-02 00:24:40|205.13|202.27|204.99|202.13|205.13|202.27|204.99|202.13|0
1646180690000|2022-03-02 00:24:50|205.13|202.27|205.42|202.56|205.42|202.56|205.13|202.27|0
1646180700000|2022-03-02 00:25:00|205.57|202.71|205.79|202.93|205.79|202.93|205.57|202.71|0
1646180710000|2022-03-02 00:25:10|205.86|203|205.72|202.86|205.86|203|205.72|202.86|0
1646180720000|2022-03-02 00:25:20|205.79|202.93|205.57|202.71|205.79|202.93|205.57|202.71|0
1646180730000|2022-03-02 00:25:30|205.49|202.63|205.13|202.27|205.49|202.63|205.13|202.27|0
1646180740000|2022-03-02 00:25:40|205.2|202.34|205.2|202.34|205.28|202.42|205.2|202.34|0
1646180750000|2022-03-02 00:25:50|205.35|202.49|205.86|203|205.86|203|205.35|202.49|0
1646180760000|2022-03-02 00:26:00|205.79|202.93|205.79|202.93|205.79|202.93|205.72|202.86|0
1646180770000|2022-03-02 00:26:10|205.71|202.85|205.05|202.19|205.71|202.85|205.05|202.19|0
1646180780000|2022-03-02 00:26:20|204.98|202.12|205.13|202.27|205.13|202.27|204.98|202.12|0
1646180790000|2022-03-02 00:26:30|204.98|202.12|205.05|202.19|205.05|202.19|204.98|202.12|0
1646180800000|2022-03-02 00:26:40|204.84|201.98|204.76|201.9|204.84|201.98|204.76|201.9|0
1646180810000|2022-03-02 00:26:50|204.69|201.83|204.61|201.75|204.69|201.83|204.54|201.68|0
1646180820000|2022-03-02 00:27:00|204.54|201.68|204.69|201.83|204.69|201.83|204.54|201.68|0
1646180830000|2022-03-02 00:27:10|204.61|201.75|204.76|201.9|204.76|201.9|204.54|201.68|0
1646180840000|2022-03-02 00:27:20|204.84|201.98|204.69|201.83|204.84|201.98|204.61|201.75|0
1646180850000|2022-03-02 00:27:30|204.54|201.68|204.54|201.68|204.61|201.75|204.54|201.68|0
1646180860000|2022-03-02 00:27:40|204.76|201.9|205.42|202.56|205.42|202.56|204.76|201.9|0
1646180870000|2022-03-02 00:27:50|205.34|202.48|205.34|202.48|205.34|202.48|205.34|202.48|0
1646180880000|2022-03-02 00:28:00|205.05|202.19|204.69|201.83|205.05|202.19|204.69|201.83|0
1646180890000|2022-03-02 00:28:10|204.84|201.98|204.98|202.12|204.98|202.12|204.84|201.98|0
1646180900000|2022-03-02 00:28:20|204.91|202.05|204.98|202.12|204.98|202.12|204.91|202.05|0
1646180910000|2022-03-02 00:28:30|205.13|202.27|205.34|202.48|205.34|202.48|205.05|202.19|0
1646180920000|2022-03-02 00:28:40|205.42|202.56|205.13|202.27|205.42|202.56|204.9|202.04|0
1646180930000|2022-03-02 00:28:50|205.27|202.41|205.13|202.27|205.27|202.41|205.13|202.27|0
1646180940000|2022-03-02 00:29:00|204.98|202.12|205.42|202.56|205.42|202.56|204.98|202.12|0
1646180950000|2022-03-02 00:29:10|205.27|202.41|205.27|202.41|205.34|202.48|205.27|202.41|0
1646180960000|2022-03-02 00:29:20|205.42|202.56|205.34|202.48|205.42|202.56|205.27|202.41|0
1646180970000|2022-03-02 00:29:30|204.83|201.97|204.69|201.83|204.83|201.97|204.69|201.83|0
1646180980000|2022-03-02 00:29:40|204.76|201.9|204.9|202.04|204.9|202.04|204.76|201.9|0
1646180990000|2022-03-02 00:29:50|204.83|201.97|204.83|201.97|204.83|201.97|204.83|201.97|0
1646181000000|2022-03-02 00:30:00|204.69|201.83|204.25|201.39|204.69|201.83|204.25|201.39|0
1646181010000|2022-03-02 00:30:10|204.1|201.24|204.25|201.39|204.25|201.39|204.1|201.24|0
1646181020000|2022-03-02 00:30:20|204.1|201.24|203.96|201.1|204.1|201.24|203.81|200.95|0
1646181030000|2022-03-02 00:30:30|203.88|201.02|203.67|200.81|203.96|201.1|203.67|200.81|0
1646181040000|2022-03-02 00:30:40|203.52|200.66|203.59|200.73|203.59|200.73|203.37|200.51|0
1646181050000|2022-03-02 00:30:50|203.67|200.81|203.74|200.88|203.74|200.88|203.59|200.73|0
1646181060000|2022-03-02 00:31:00|204.1|201.24|204.83|201.97|204.83|201.97|204.1|201.24|0
1646181070000|2022-03-02 00:31:10|204.76|201.9|204.83|201.97|204.83|201.97|204.76|201.9|0
1646181080000|2022-03-02 00:31:20|204.69|201.83|205.12|202.26|205.12|202.26|204.61|201.75|0
1646181090000|2022-03-02 00:31:30|204.83|201.97|204.61|201.75|204.83|201.97|204.39|201.53|0
1646181100000|2022-03-02 00:31:40|204.68|201.82|204.46|201.6|204.68|201.82|204.39|201.53|0
1646181110000|2022-03-02 00:31:50|204.39|201.53|204.46|201.6|204.54|201.68|204.39|201.53|0
1646181120000|2022-03-02 00:32:00|204.39|201.53|204.39|201.53|204.39|201.53|204.39|201.53|0
1646181130000|2022-03-02 00:32:10|204.46|201.6|204.39|201.53|204.46|201.6|204.25|201.39|0
1646181140000|2022-03-02 00:32:20|204.68|201.82|204.46|201.6|204.68|201.82|204.46|201.6|0
1646181150000|2022-03-02 00:32:30|204.39|201.53|204.39|201.53|204.39|201.53|204.39|201.53|0
1646181160000|2022-03-02 00:32:40|204.54|201.68|204.68|201.82|204.75|201.89|204.54|201.68|0
1646181170000|2022-03-02 00:32:50|204.75|201.89|204.97|202.11|204.97|202.11|204.75|201.89|0
1646181180000|2022-03-02 00:33:00|205.12|202.26|204.9|202.04|205.12|202.26|204.9|202.04|0
1646181190000|2022-03-02 00:33:10|204.97|202.11|204.68|201.82|204.97|202.11|204.68|201.82|0
1646181200000|2022-03-02 00:33:20|204.75|201.89|204.54|201.68|204.75|201.89|204.54|201.68|0
1646181210000|2022-03-02 00:33:30|204.46|201.6|204.75|201.89|204.75|201.89|204.46|201.6|0
1646181220000|2022-03-02 00:33:40|204.83|201.97|204.61|201.75|204.83|201.97|204.61|201.75|0
1646181230000|2022-03-02 00:33:50|204.39|201.53|204.17|201.31|204.39|201.53|204.17|201.31|0
1646181240000|2022-03-02 00:34:00|204.1|201.24|202.93|200.07|204.1|201.24|202.93|200.07|0
1646181250000|2022-03-02 00:34:10|202.64|199.78|201.84|198.98|202.64|199.78|201.84|198.98|0
1646181260000|2022-03-02 00:34:20|202.06|199.2|201.99|199.13|202.35|199.49|201.99|199.13|0
1646181270000|2022-03-02 00:34:30|202.35|199.49|202.42|199.56|202.5|199.64|202.35|199.49|0
1646181280000|2022-03-02 00:34:40|202.35|199.49|201.77|198.91|202.35|199.49|201.77|198.91|0
1646181290000|2022-03-02 00:34:50|201.92|199.06|202.21|199.35|202.35|199.49|201.92|199.06|0
1646181300000|2022-03-02 00:35:00|202.13|199.27|202.13|199.27|202.21|199.35|201.99|199.13|0
1646181310000|2022-03-02 00:35:10|202.21|199.35|201.84|198.98|202.28|199.42|201.84|198.98|0
1646181320000|2022-03-02 00:35:20|201.92|199.06|201.77|198.91|202.13|199.27|201.77|198.91|0
1646181330000|2022-03-02 00:35:30|201.84|198.98|201.77|198.91|201.92|199.06|201.77|198.91|0
1646181340000|2022-03-02 00:35:40|201.84|198.98|201.92|199.06|201.99|199.13|201.84|198.98|0
1646181350000|2022-03-02 00:35:50|201.7|198.84|201.7|198.84|201.7|198.84|201.7|198.84|0
1646181360000|2022-03-02 00:36:00|201.77|198.91|201.77|198.91|201.92|199.06|201.77|198.91|0
1646181370000|2022-03-02 00:36:10|201.7|198.84|201.7|198.84|201.7|198.84|201.7|198.84|0
1646181380000|2022-03-02 00:36:20|201.77|198.91|201.77|198.91|201.77|198.91|201.63|198.77|0
1646181390000|2022-03-02 00:36:30|201.92|199.06|201.84|198.98|201.92|199.06|201.84|198.98|0
1646181400000|2022-03-02 00:36:40|201.92|199.06|202.35|199.49|202.35|199.49|201.92|199.06|0
1646181410000|2022-03-02 00:36:50|202.5|199.64|202.85|199.99|202.93|200.07|202.5|199.64|0
1646181420000|2022-03-02 00:37:00|202.71|199.85|202.93|200.07|202.93|200.07|202.71|199.85|0
1646181430000|2022-03-02 00:37:10|202.78|199.92|202.78|199.92|202.78|199.92|202.78|199.92|0
1646181440000|2022-03-02 00:37:20|202.64|199.78|202.56|199.7|202.78|199.92|202.56|199.7|0
1646181450000|2022-03-02 00:37:30|202.64|199.78|202.2|199.34|202.64|199.78|202.2|199.34|0
1646181460000|2022-03-02 00:37:40|202.13|199.27|202.13|199.27|202.13|199.27|202.06|199.2|0
1646181470000|2022-03-02 00:37:50|202.35|199.49|202.35|199.49|202.35|199.49|202.27|199.41|0
1646181480000|2022-03-02 00:38:00|202.06|199.2|202.13|199.27|202.2|199.34|202.06|199.2|0
1646181490000|2022-03-02 00:38:10|202.2|199.34|202.27|199.41|202.27|199.41|202.06|199.2|0
1646181500000|2022-03-02 00:38:20|202.06|199.2|201.69|198.83|202.2|199.34|201.69|198.83|0
1646181510000|2022-03-02 00:38:30|201.48|198.62|201.4|198.54|201.69|198.83|201.4|198.54|0
1646181520000|2022-03-02 00:38:40|201.33|198.47|201.4|198.54|201.48|198.62|201.33|198.47|0
1646181530000|2022-03-02 00:38:50|201.69|198.83|201.55|198.69|201.69|198.83|201.55|198.69|0
1646181540000|2022-03-02 00:39:00|201.48|198.62|201.19|198.33|201.55|198.69|201.19|198.33|0
1646181550000|2022-03-02 00:39:10|201.26|198.4|201.33|198.47|201.33|198.47|201.26|198.4|0
1646181560000|2022-03-02 00:39:20|201.26|198.4|201.19|198.33|201.33|198.47|200.9|198.04|0
1646181570000|2022-03-02 00:39:30|201.04|198.18|201.19|198.33|201.19|198.33|201.04|198.18|0
1646181580000|2022-03-02 00:39:40|201.26|198.4|201.26|198.4|201.33|198.47|201.26|198.4|0
1646181590000|2022-03-02 00:39:50|201.33|198.47|201.48|198.62|201.48|198.62|201.33|198.47|0
1646181600000|2022-03-02 00:40:00|201.55|198.69|201.55|198.69|201.55|198.69|201.4|198.54|0
1646181610000|2022-03-02 00:40:10|201.48|198.62|201.48|198.62|201.48|198.62|201.4|198.54|0
1646181620000|2022-03-02 00:40:20|201.26|198.4|201.04|198.18|201.26|198.4|201.04|198.18|0
1646181630000|2022-03-02 00:40:30|201.19|198.33|201.48|198.62|201.48|198.62|201.19|198.33|0
1646181640000|2022-03-02 00:40:40|201.55|198.69|201.77|198.91|201.77|198.91|201.55|198.69|0
1646181650000|2022-03-02 00:40:50|202.2|199.34|201.98|199.12|202.2|199.34|201.91|199.05|0
1646181660000|2022-03-02 00:41:00|202.12|199.26|202.2|199.34|202.2|199.34|202.05|199.19|0
1646181670000|2022-03-02 00:41:10|202.34|199.48|202.34|199.48|202.34|199.48|202.27|199.41|0
1646181680000|2022-03-02 00:41:20|202.2|199.34|201.91|199.05|202.2|199.34|201.91|199.05|0
1646181690000|2022-03-02 00:41:30|201.83|198.97|201.98|199.12|201.98|199.12|201.83|198.97|0
1646181700000|2022-03-02 00:41:40|202.05|199.19|202.12|199.26|202.12|199.26|202.05|199.19|0
1646181710000|2022-03-02 00:41:50|202.05|199.19|201.91|199.05|202.05|199.19|201.91|199.05|0
1646181720000|2022-03-02 00:42:00|202.2|199.34|202.12|199.26|202.2|199.34|202.12|199.26|0
1646181730000|2022-03-02 00:42:10|202.2|199.34|202.41|199.55|202.41|199.55|202.2|199.34|0
1646181740000|2022-03-02 00:42:20|202.2|199.34|202.63|199.77|202.63|199.77|202.2|199.34|0
1646181750000|2022-03-02 00:42:30|202.92|200.06|203.21|200.35|203.21|200.35|202.92|200.06|0
1646181760000|2022-03-02 00:42:40|203.07|200.21|203.07|200.21|203.07|200.21|203.07|200.21|0
1646181770000|2022-03-02 00:42:50|202.99|200.13|203.21|200.35|203.21|200.35|202.99|200.13|0
1646181780000|2022-03-02 00:43:00|203.36|200.5|203.07|200.21|203.36|200.5|203.07|200.21|0
1646181790000|2022-03-02 00:43:10|202.92|200.06|202.78|199.92|203.07|200.21|202.78|199.92|0
1646181800000|2022-03-02 00:43:20|202.63|199.77|202.85|199.99|202.99|200.13|202.63|199.77|0
1646181810000|2022-03-02 00:43:30|202.92|200.06|202.85|199.99|202.92|200.06|202.85|199.99|0
1646181820000|2022-03-02 00:43:40|203.07|200.21|202.99|200.13|203.07|200.21|202.92|200.06|0
1646181830000|2022-03-02 00:43:50|202.92|200.06|202.78|199.92|202.92|200.06|202.78|199.92|0
1646181840000|2022-03-02 00:44:00|202.85|199.99|202.92|200.06|202.92|200.06|202.85|199.99|0
1646181850000|2022-03-02 00:44:10|202.78|199.92|202.78|199.92|202.78|199.92|202.78|199.92|0
1646181860000|2022-03-02 00:44:20|202.63|199.77|202.63|199.77|202.63|199.77|202.63|199.77|0
1646181870000|2022-03-02 00:44:30|202.78|199.92|202.78|199.92|202.78|199.92|202.78|199.92|0
1646181880000|2022-03-02 00:44:40|202.55|199.69|202.63|199.77|202.63|199.77|202.55|199.69|0
1646181890000|2022-03-02 00:44:50|202.7|199.84|202.7|199.84|202.7|199.84|202.7|199.84|0
1646181900000|2022-03-02 00:45:00|202.63|199.77|202.48|199.62|202.77|199.91|202.48|199.62|0
1646181910000|2022-03-02 00:45:10|202.63|199.77|202.84|199.98|202.84|199.98|202.63|199.77|0
1646181920000|2022-03-02 00:45:20|202.77|199.91|203.13|200.27|203.13|200.27|202.7|199.84|0
1646181930000|2022-03-02 00:45:30|202.99|200.13|202.84|199.98|202.99|200.13|202.84|199.98|0
1646181940000|2022-03-02 00:45:40|202.77|199.91|202.7|199.84|202.92|200.06|202.7|199.84|0
1646181950000|2022-03-02 00:45:50|202.63|199.77|203.06|200.2|203.06|200.2|202.63|199.77|0
1646181960000|2022-03-02 00:46:00|203.21|200.35|203.65|200.79|203.65|200.79|203.21|200.35|0
1646181970000|2022-03-02 00:46:10|203.5|200.64|203.65|200.79|203.65|200.79|203.5|200.64|0
1646181980000|2022-03-02 00:46:20|203.79|200.93|203.65|200.79|203.79|200.93|203.65|200.79|0
1646181990000|2022-03-02 00:46:30|203.86|201|204.08|201.22|204.08|201.22|203.86|201|0
1646182000000|2022-03-02 00:46:40|204.23|201.37|204.52|201.66|204.52|201.66|204.23|201.37|0
1646182010000|2022-03-02 00:46:50|204.66|201.8|204.08|201.22|204.66|201.8|204.08|201.22|0
1646182020000|2022-03-02 00:47:00|203.94|201.08|204.08|201.22|204.08|201.22|203.94|201.08|0
1646182030000|2022-03-02 00:47:10|203.94|201.08|204.08|201.22|204.08|201.22|203.94|201.08|0
1646182040000|2022-03-02 00:47:20|204.37|201.51|204.37|201.51|204.52|201.66|204.37|201.51|0
1646182050000|2022-03-02 00:47:30|204.44|201.58|204.37|201.51|204.52|201.66|204.37|201.51|0
1646182060000|2022-03-02 00:47:40|204.44|201.58|204.52|201.66|204.52|201.66|204.44|201.58|0
1646182070000|2022-03-02 00:47:50|204.44|201.58|204.37|201.51|204.44|201.58|204.37|201.51|0
1646182080000|2022-03-02 00:48:00|204.08|201.22|204|201.14|204.08|201.22|204|201.14|0
1646182090000|2022-03-02 00:48:10|203.93|201.07|204|201.14|204.08|201.22|203.93|201.07|0
1646182100000|2022-03-02 00:48:20|204.08|201.22|203.79|200.93|204.08|201.22|203.79|200.93|0
1646182110000|2022-03-02 00:48:30|203.93|201.07|203.64|200.78|203.93|201.07|203.57|200.71|0
1646182120000|2022-03-02 00:48:40|203.79|200.93|203.71|200.85|203.79|200.93|203.71|200.85|0
1646182130000|2022-03-02 00:48:50|203.64|200.78|203.57|200.71|203.71|200.85|203.57|200.71|0
1646182140000|2022-03-02 00:49:00|203.64|200.78|203.06|200.2|203.64|200.78|203.06|200.2|0
1646182150000|2022-03-02 00:49:10|203.13|200.27|203.35|200.49|203.35|200.49|203.13|200.27|0
1646182160000|2022-03-02 00:49:20|203.5|200.64|203.5|200.64|203.57|200.71|203.5|200.64|0
1646182180000|2022-03-02 00:49:40|203.35|200.49|203.13|200.27|203.35|200.49|203.13|200.27|0
1646182190000|2022-03-02 00:49:50|203.2|200.34|203.06|200.2|203.2|200.34|203.06|200.2|0
1646182200000|2022-03-02 00:50:00|203.2|200.34|203.2|200.34|203.2|200.34|203.2|200.34|0
1646182220000|2022-03-02 00:50:20|203.27|200.41|203.35|200.49|203.35|200.49|203.27|200.41|0
1646182230000|2022-03-02 00:50:30|203.2|200.34|203.2|200.34|203.2|200.34|203.2|200.34|0
1646182240000|2022-03-02 00:50:40|203.27|200.41|203.27|200.41|203.35|200.49|203.27|200.41|0
1646182250000|2022-03-02 00:50:50|203.13|200.27|203.49|200.63|203.49|200.63|203.13|200.27|0
1646182260000|2022-03-02 00:51:00|203.85|200.99|203.85|200.99|203.85|200.99|203.78|200.92|0
1646182270000|2022-03-02 00:51:10|204.15|201.29|204.08|201.22|204.15|201.29|204.08|201.22|0
1646182280000|2022-03-02 00:51:20|204.29|201.43|204.37|201.51|204.37|201.51|204.29|201.43|0
1646182290000|2022-03-02 00:51:30|204.22|201.36|204|201.14|204.22|201.36|203.93|201.07|0
1646182300000|2022-03-02 00:51:40|204.08|201.22|203.49|200.63|204.08|201.22|203.49|200.63|0
1646182310000|2022-03-02 00:51:50|203.06|200.2|202.91|200.05|203.06|200.2|202.91|200.05|0
1646182320000|2022-03-02 00:52:00|202.84|199.98|202.77|199.91|202.84|199.98|202.77|199.91|0
1646182330000|2022-03-02 00:52:10|202.83|199.97|202.83|199.97|202.83|199.97|202.83|199.97|0
1646182340000|2022-03-02 00:52:20|202.77|199.91|202.62|199.76|202.77|199.91|202.62|199.76|0
1646182350000|2022-03-02 00:52:30|202.76|199.9|202.83|199.97|202.83|199.97|202.69|199.83|0
1646182360000|2022-03-02 00:52:40|202.47|199.61|202.54|199.68|202.54|199.68|202.47|199.61|0
1646182370000|2022-03-02 00:52:50|202.47|199.61|202.47|199.61|202.62|199.76|202.47|199.61|0
1646182380000|2022-03-02 00:53:00|202.62|199.76|202.98|200.12|202.98|200.12|202.62|199.76|0
1646182390000|2022-03-02 00:53:10|203.35|200.49|203.41|200.55|203.64|200.78|203.35|200.49|0
1646182400000|2022-03-02 00:53:20|203.2|200.34|203.2|200.34|203.27|200.41|203.2|200.34|0
1646182410000|2022-03-02 00:53:30|203.05|200.19|203.27|200.41|203.27|200.41|203.05|200.19|0
1646182420000|2022-03-02 00:53:40|203.34|200.48|203.34|200.48|203.34|200.48|203.27|200.41|0
1646182430000|2022-03-02 00:53:50|203.41|200.55|203.34|200.48|203.41|200.55|203.34|200.48|0
1646182440000|2022-03-02 00:54:00|203.27|200.41|203.63|200.77|203.63|200.77|203.2|200.34|0
1646182450000|2022-03-02 00:54:10|204.07|201.21|204|201.14|204.14|201.28|204|201.14|0
1646182460000|2022-03-02 00:54:20|204.14|201.28|204|201.14|204.14|201.28|203.85|200.99|0
1646182470000|2022-03-02 00:54:30|204.14|201.28|204.36|201.5|204.51|201.65|204.14|201.28|0
1646182480000|2022-03-02 00:54:40|204.29|201.43|204|201.14|204.36|201.5|204|201.14|0
1646182490000|2022-03-02 00:54:50|204.07|201.21|203.93|201.07|204.07|201.21|203.85|200.99|0
1646182500000|2022-03-02 00:55:00|203.78|200.92|204.07|201.21|204.07|201.21|203.78|200.92|0
1646182510000|2022-03-02 00:55:10|204.14|201.28|204.43|201.57|204.43|201.57|204.14|201.28|0
1646182520000|2022-03-02 00:55:20|204.22|201.36|203.78|200.92|204.22|201.36|203.78|200.92|0
1646182530000|2022-03-02 00:55:30|203.56|200.7|203.63|200.77|203.63|200.77|203.56|200.7|0
1646182540000|2022-03-02 00:55:40|203.78|200.92|203.85|200.99|203.85|200.99|203.78|200.92|0
1646182550000|2022-03-02 00:55:50|204.14|201.28|203.85|200.99|204.14|201.28|203.85|200.99|0
1646182560000|2022-03-02 00:56:00|203.7|200.84|203.78|200.92|203.78|200.92|203.7|200.84|0
1646182570000|2022-03-02 00:56:10|203.85|200.99|204.14|201.28|204.14|201.28|203.85|200.99|0
1646182580000|2022-03-02 00:56:20|203.92|201.06|203.63|200.77|203.92|201.06|203.63|200.77|0
1646182590000|2022-03-02 00:56:30|203.56|200.7|203.7|200.84|203.7|200.84|203.49|200.63|0
1646182600000|2022-03-02 00:56:40|203.63|200.77|203.7|200.84|203.7|200.84|203.63|200.77|0
1646182610000|2022-03-02 00:56:50|203.78|200.92|204.07|201.21|204.07|201.21|203.78|200.92|0
1646182620000|2022-03-02 00:57:00|203.99|201.13|203.85|200.99|203.99|201.13|203.85|200.99|0
1646182630000|2022-03-02 00:57:10|204.07|201.21|203.7|200.84|204.07|201.21|203.7|200.84|0
1646182640000|2022-03-02 00:57:20|203.78|200.92|203.99|201.13|204.14|201.28|203.78|200.92|0
1646182670000|2022-03-02 00:57:50|204.14|201.28|204.14|201.28|204.14|201.28|204.07|201.21|0
1646182680000|2022-03-02 00:58:00|204.28|201.42|204.28|201.42|204.36|201.5|204.28|201.42|0
1646182690000|2022-03-02 00:58:10|204.21|201.35|203.99|201.13|204.21|201.35|203.99|201.13|0
1646182700000|2022-03-02 00:58:20|203.78|200.92|204.21|201.35|204.28|201.42|203.78|200.92|0
1646182710000|2022-03-02 00:58:30|204.36|201.5|204.07|201.21|204.36|201.5|204.07|201.21|0
1646182720000|2022-03-02 00:58:40|204.14|201.28|203.84|200.98|204.21|201.35|203.84|200.98|0
1646182730000|2022-03-02 00:58:50|203.7|200.84|203.55|200.69|203.7|200.84|203.55|200.69|0
1646182740000|2022-03-02 00:59:00|203.77|200.91|203.99|201.13|203.99|201.13|203.77|200.91|0
1646182760000|2022-03-02 00:59:20|203.77|200.91|203.99|201.13|203.99|201.13|203.77|200.91|0
1646182770000|2022-03-02 00:59:30|203.92|201.06|204.21|201.35|204.21|201.35|203.92|201.06|0
1646182790000|2022-03-02 00:59:50|203.99|201.13|204.06|201.2|204.21|201.35|203.99|201.13|0
1646182800000|2022-03-02 01:00:00|204.36|201.5|203.34|200.48|204.36|201.5|203.26|200.4|0
1646182810000|2022-03-02 01:00:10|203.48|200.62|203.34|200.48|203.48|200.62|203.34|200.48|0
1646182820000|2022-03-02 01:00:20|203.7|200.84|204.28|201.42|204.28|201.42|203.7|200.84|0
1646182830000|2022-03-02 01:00:30|204.21|201.35|204.28|201.42|204.28|201.42|204.21|201.35|0
1646182840000|2022-03-02 01:00:40|204.13|201.27|204.13|201.27|204.13|201.27|204.13|201.27|0
1646182850000|2022-03-02 01:00:50|204.21|201.35|204.65|201.79|204.65|201.79|204.13|201.27|0
1646182860000|2022-03-02 01:01:00|204.5|201.64|204.28|201.42|204.5|201.64|204.21|201.35|0
1646182870000|2022-03-02 01:01:10|204.13|201.27|204.13|201.27|204.13|201.27|204.13|201.27|0
1646182880000|2022-03-02 01:01:20|204.06|201.2|203.7|200.84|204.06|201.2|203.7|200.84|0
1646182890000|2022-03-02 01:01:30|203.92|201.06|204.21|201.35|204.21|201.35|203.92|201.06|0
1646182900000|2022-03-02 01:01:40|203.84|200.98|204.21|201.35|204.21|201.35|203.84|200.98|0
1646182910000|2022-03-02 01:01:50|204.13|201.27|204.42|201.56|204.42|201.56|204.13|201.27|0
1646182920000|2022-03-02 01:02:00|204.21|201.35|204.28|201.42|204.35|201.49|204.21|201.35|0
1646182930000|2022-03-02 01:02:10|204.13|201.27|204.71|201.85|204.71|201.85|204.13|201.27|0
1646182940000|2022-03-02 01:02:20|204.64|201.78|205.59|202.73|205.59|202.73|204.64|201.78|0
1646182950000|2022-03-02 01:02:30|205.67|202.81|205.59|202.73|205.67|202.81|205.59|202.73|0
1646182960000|2022-03-02 01:02:40|205.67|202.81|205.67|202.81|205.74|202.88|205.67|202.81|0
1646182970000|2022-03-02 01:02:50|205.59|202.73|205.96|203.1|205.96|203.1|205.59|202.73|0
1646182980000|2022-03-02 01:03:00|205.88|203.02|206.4|203.54|206.4|203.54|205.88|203.02|0
1646182990000|2022-03-02 01:03:10|206.18|203.32|205.81|202.95|206.18|203.32|205.81|202.95|0
1646183000000|2022-03-02 01:03:20|205.67|202.81|205.23|202.37|205.67|202.81|205.15|202.29|0
1646183010000|2022-03-02 01:03:30|205.08|202.22|205.23|202.37|205.23|202.37|205|202.14|0
1646183020000|2022-03-02 01:03:40|205.08|202.22|204.64|201.78|205.08|202.22|204.64|201.78|0
1646183030000|2022-03-02 01:03:50|204.35|201.49|204.35|201.49|204.35|201.49|204.35|201.49|0
1646183040000|2022-03-02 01:04:00|204.06|201.2|204.06|201.2|204.06|201.2|203.98|201.12|0
1646183060000|2022-03-02 01:04:20|203.91|201.05|203.62|200.76|203.91|201.05|203.48|200.62|0
1646183070000|2022-03-02 01:04:30|203.77|200.91|203.69|200.83|203.77|200.91|203.69|200.83|0
1646183080000|2022-03-02 01:04:40|203.18|200.32|203.11|200.25|203.33|200.47|203.11|200.25|0
1646183090000|2022-03-02 01:04:50|202.96|200.1|203.04|200.18|203.04|200.18|202.96|200.1|0
1646183100000|2022-03-02 01:05:00|202.96|200.1|202.6|199.74|202.96|200.1|202.6|199.74|0
1646183110000|2022-03-02 01:05:10|202.67|199.81|202.89|200.03|202.89|200.03|202.67|199.81|0
1646183120000|2022-03-02 01:05:20|202.6|199.74|202.75|199.89|202.75|199.89|202.46|199.6|0
1646183130000|2022-03-02 01:05:30|202.82|199.96|202.96|200.1|202.96|200.1|202.82|199.96|0
1646183140000|2022-03-02 01:05:40|203.18|200.32|201.44|198.58|203.18|200.32|201.44|198.58|0
1646183150000|2022-03-02 01:05:50|201.01|198.15|201.51|198.65|201.51|198.65|201.01|198.15|0
1646183160000|2022-03-02 01:06:00|201.73|198.87|201.66|198.8|201.73|198.87|201.66|198.8|0
1646183170000|2022-03-02 01:06:10|201.44|198.58|201.37|198.51|201.51|198.65|201.37|198.51|0
1646183180000|2022-03-02 01:06:20|201.44|198.58|202.09|199.23|202.09|199.23|201.44|198.58|0
1646183190000|2022-03-02 01:06:30|202.02|199.16|202.17|199.31|202.17|199.31|201.95|199.09|0
1646183200000|2022-03-02 01:06:40|202.02|199.16|202.17|199.31|202.17|199.31|201.95|199.09|0
1646183210000|2022-03-02 01:06:50|202.02|199.16|203.18|200.32|203.18|200.32|202.02|199.16|0
1646183220000|2022-03-02 01:07:00|203.11|200.25|203.91|201.05|203.91|201.05|203.11|200.25|0
1646183230000|2022-03-02 01:07:10|204.05|201.19|204.71|201.85|204.71|201.85|204.05|201.19|0
1646183240000|2022-03-02 01:07:20|204.64|201.78|203.76|200.9|204.64|201.78|203.76|200.9|0
1646183250000|2022-03-02 01:07:30|203.62|200.76|203.04|200.18|203.62|200.76|203.04|200.18|0
1646183260000|2022-03-02 01:07:40|202.96|200.1|203.04|200.18|203.11|200.25|202.96|200.1|0
1646183270000|2022-03-02 01:07:50|203.18|200.32|203.25|200.39|203.4|200.54|203.18|200.32|0
1646183280000|2022-03-02 01:08:00|203.47|200.61|203.69|200.83|203.69|200.83|203.4|200.54|0
1646183290000|2022-03-02 01:08:10|203.98|201.12|204.12|201.26|204.12|201.26|203.98|201.12|0
1646183300000|2022-03-02 01:08:20|203.83|200.97|203.69|200.83|203.83|200.97|203.69|200.83|0
1646183310000|2022-03-02 01:08:30|203.76|200.9|203.39|200.53|203.83|200.97|203.39|200.53|0
1646183320000|2022-03-02 01:08:40|203.18|200.32|203.62|200.76|203.62|200.76|203.18|200.32|0
1646183330000|2022-03-02 01:08:50|203.69|200.83|204.2|201.34|204.2|201.34|203.69|200.83|0
1646183340000|2022-03-02 01:09:00|204.56|201.7|204.71|201.85|204.71|201.85|204.41|201.55|0
1646183350000|2022-03-02 01:09:10|204.64|201.78|204.34|201.48|204.64|201.78|204.34|201.48|0
1646183360000|2022-03-02 01:09:20|204.12|201.26|203.32|200.46|204.12|201.26|203.32|200.46|0
1646183370000|2022-03-02 01:09:30|203.25|200.39|203.32|200.46|203.32|200.46|203.25|200.39|0
1646183380000|2022-03-02 01:09:40|203.25|200.39|202.89|200.03|203.25|200.39|202.89|200.03|0
1646183390000|2022-03-02 01:09:50|202.02|199.16|202.16|199.3|202.16|199.3|201.8|198.94|0
1646183400000|2022-03-02 01:10:00|201.87|199.01|202.67|199.81|202.81|199.95|201.87|199.01|0
1646183410000|2022-03-02 01:10:10|202.45|199.59|202.23|199.37|202.67|199.81|202.23|199.37|0
1646183420000|2022-03-02 01:10:20|201.58|198.72|201.29|198.43|201.73|198.87|201.29|198.43|0
1646183430000|2022-03-02 01:10:30|201.44|198.58|202.09|199.23|202.09|199.23|201.44|198.58|0
1646183440000|2022-03-02 01:10:40|202.31|199.45|202.45|199.59|202.52|199.66|202.31|199.45|0
1646183450000|2022-03-02 01:10:50|202.31|199.45|202.67|199.81|202.74|199.88|202.31|199.45|0
1646183460000|2022-03-02 01:11:00|202.96|200.1|203.32|200.46|203.32|200.46|202.96|200.1|0
1646183470000|2022-03-02 01:11:10|203.39|200.53|203.25|200.39|203.54|200.68|203.25|200.39|0
1646183480000|2022-03-02 01:11:20|203.39|200.53|203.54|200.68|203.54|200.68|203.39|200.53|0
1646183490000|2022-03-02 01:11:30|203.47|200.61|203.47|200.61|203.47|200.61|203.25|200.39|0
1646183500000|2022-03-02 01:11:40|203.54|200.68|203.54|200.68|203.61|200.75|203.54|200.68|0
1646183510000|2022-03-02 01:11:50|203.61|200.75|203.76|200.9|203.76|200.9|203.61|200.75|0
1646183520000|2022-03-02 01:12:00|203.83|200.97|203.17|200.31|203.83|200.97|203.17|200.31|0
1646183530000|2022-03-02 01:12:10|203.32|200.46|203.1|200.24|203.32|200.46|203.1|200.24|0
1646183540000|2022-03-02 01:12:20|202.95|200.09|202.59|199.73|202.95|200.09|202.59|199.73|0
1646183550000|2022-03-02 01:12:30|202.74|199.88|202.74|199.88|202.74|199.88|202.59|199.73|0
1646183560000|2022-03-02 01:12:40|202.88|200.02|203.46|200.6|203.46|200.6|202.88|200.02|0
1646183570000|2022-03-02 01:12:50|203.53|200.67|203.61|200.75|203.76|200.9|203.46|200.6|0
1646183580000|2022-03-02 01:13:00|203.53|200.67|203.39|200.53|203.53|200.67|203.24|200.38|0
1646183590000|2022-03-02 01:13:10|203.46|200.6|203.24|200.38|203.61|200.75|203.24|200.38|0
1646183600000|2022-03-02 01:13:20|203.39|200.53|203.32|200.46|203.39|200.53|203.32|200.46|0
1646183610000|2022-03-02 01:13:30|203.1|200.24|202.88|200.02|203.1|200.24|202.88|200.02|0
1646183620000|2022-03-02 01:13:40|202.95|200.09|203.1|200.24|203.1|200.24|202.88|200.02|0
1646183630000|2022-03-02 01:13:50|202.95|200.09|202.88|200.02|202.95|200.09|202.88|200.02|0
1646183640000|2022-03-02 01:14:00|202.66|199.8|203.32|200.46|203.32|200.46|202.66|199.8|0
1646183650000|2022-03-02 01:14:10|203.1|200.24|202.81|199.95|203.1|200.24|202.81|199.95|0
1646183660000|2022-03-02 01:14:20|202.88|200.02|203.1|200.24|203.1|200.24|202.66|199.8|0
1646183670000|2022-03-02 01:14:30|203.03|200.17|202.95|200.09|203.03|200.17|202.95|200.09|0
1646183680000|2022-03-02 01:14:40|202.81|199.95|202.66|199.8|202.88|200.02|202.66|199.8|0
1646183690000|2022-03-02 01:14:50|202.74|199.88|202.95|200.09|203.03|200.17|202.74|199.88|0
1646183700000|2022-03-02 01:15:00|203.03|200.17|203.1|200.24|203.1|200.24|202.95|200.09|0
1646183710000|2022-03-02 01:15:10|203.32|200.46|203.46|200.6|203.46|200.6|203.1|200.24|0
1646183720000|2022-03-02 01:15:20|203.68|200.82|203.24|200.38|203.68|200.82|203.24|200.38|0
1646183730000|2022-03-02 01:15:30|203.32|200.46|203.17|200.31|203.32|200.46|203.17|200.31|0
1646183740000|2022-03-02 01:15:40|203.09|200.23|202.95|200.09|203.09|200.23|202.95|200.09|0
1646183750000|2022-03-02 01:15:50|203.02|200.16|203.02|200.16|203.32|200.46|203.02|200.16|0
1646183760000|2022-03-02 01:16:00|203.24|200.38|203.02|200.16|203.24|200.38|203.02|200.16|0
1646183770000|2022-03-02 01:16:10|203.09|200.23|203.46|200.6|203.46|200.6|203.09|200.23|0
1646183780000|2022-03-02 01:16:20|203.38|200.52|203.17|200.31|203.61|200.75|203.17|200.31|0
1646183790000|2022-03-02 01:16:30|203.09|200.23|203.09|200.23|203.17|200.31|203.09|200.23|0
1646183800000|2022-03-02 01:16:40|203.02|200.16|203.46|200.6|203.53|200.67|203.02|200.16|0
1646183810000|2022-03-02 01:16:50|203.31|200.45|203.24|200.38|203.31|200.45|203.24|200.38|0
1646183820000|2022-03-02 01:17:00|203.38|200.52|203.24|200.38|203.38|200.52|202.8|199.94|0
1646183830000|2022-03-02 01:17:10|203.31|200.45|203.02|200.16|203.31|200.45|203.02|200.16|0
1646183840000|2022-03-02 01:17:20|203.09|200.23|203.46|200.6|203.46|200.6|203.02|200.16|0
1646183850000|2022-03-02 01:17:30|203.17|200.31|204.04|201.18|204.04|201.18|203.17|200.31|0
1646183860000|2022-03-02 01:17:40|203.9|201.04|203.9|201.04|203.9|201.04|203.9|201.04|0
1646183870000|2022-03-02 01:17:50|203.89|201.03|203.82|200.96|203.96|201.1|203.82|200.96|0
1646183880000|2022-03-02 01:18:00|203.89|201.03|203.02|200.16|203.89|201.03|202.88|200.02|0
1646183890000|2022-03-02 01:18:10|202.66|199.8|202.44|199.58|202.73|199.87|202.44|199.58|0
1646183900000|2022-03-02 01:18:20|202.15|199.29|202.44|199.58|202.44|199.58|202.15|199.29|0
1646183910000|2022-03-02 01:18:30|202.3|199.44|202.36|199.5|202.36|199.5|202.3|199.44|0
1646183920000|2022-03-02 01:18:40|202.3|199.44|201.93|199.07|202.3|199.44|201.93|199.07|0
1646183930000|2022-03-02 01:18:50|202.01|199.15|201.86|199|202.22|199.36|201.86|199|0
1646183940000|2022-03-02 01:19:00|201.57|198.71|201.78|198.92|201.78|198.92|201.57|198.71|0
1646183950000|2022-03-02 01:19:10|202|199.14|201.71|198.85|202|199.14|201.71|198.85|0
1646183960000|2022-03-02 01:19:20|201.78|198.92|201.86|199|201.86|199|201.78|198.92|0
1646183970000|2022-03-02 01:19:30|202.15|199.29|201.78|198.92|202.22|199.36|201.78|198.92|0
1646183980000|2022-03-02 01:19:40|201.93|199.07|202.07|199.21|202.07|199.21|201.93|199.07|0
1646183990000|2022-03-02 01:19:50|202.22|199.36|202|199.14|202.22|199.36|202|199.14|0
1646184000000|2022-03-02 01:20:00|202.87|200.01|202.58|199.72|202.87|200.01|202.58|199.72|0
1646184010000|2022-03-02 01:20:10|202.65|199.79|202.58|199.72|202.65|199.79|202.58|199.72|0
1646184020000|2022-03-02 01:20:20|202.73|199.87|202.73|199.87|202.87|200.01|202.65|199.79|0
1646184030000|2022-03-02 01:20:30|202.8|199.94|202.87|200.01|202.87|200.01|202.8|199.94|0
1646184040000|2022-03-02 01:20:40|202.94|200.08|202.44|199.58|202.94|200.08|202.44|199.58|0
1646184050000|2022-03-02 01:20:50|202.58|199.72|202.58|199.72|202.73|199.87|202.58|199.72|0
1646184060000|2022-03-02 01:21:00|202.73|199.87|202.73|199.87|202.73|199.87|202.73|199.87|0
1646184070000|2022-03-02 01:21:10|202.8|199.94|202.8|199.94|202.8|199.94|202.8|199.94|0
1646184080000|2022-03-02 01:21:20|202.87|200.01|203.02|200.16|203.09|200.23|202.87|200.01|0
1646184090000|2022-03-02 01:21:30|202.87|200.01|203.09|200.23|203.09|200.23|202.87|200.01|0
1646184100000|2022-03-02 01:21:40|203.16|200.3|203.02|200.16|203.16|200.3|202.94|200.08|0
1646184110000|2022-03-02 01:21:50|202.94|200.08|203.16|200.3|203.16|200.3|202.94|200.08|0
1646184120000|2022-03-02 01:22:00|203.09|200.23|203.02|200.16|203.16|200.3|203.02|200.16|0
1646184130000|2022-03-02 01:22:10|203.45|200.59|203.45|200.59|203.45|200.59|203.45|200.59|0
1646184140000|2022-03-02 01:22:20|203.74|200.88|203.16|200.3|203.74|200.88|203.16|200.3|0
1646184150000|2022-03-02 01:22:30|202.8|199.94|202.87|200.01|202.87|200.01|202.8|199.94|0
1646184160000|2022-03-02 01:22:40|202.94|200.08|202.58|199.72|202.94|200.08|202.58|199.72|0
1646184170000|2022-03-02 01:22:50|202.43|199.57|202.5|199.64|202.5|199.64|202.29|199.43|0
1646184180000|2022-03-02 01:23:00|202.29|199.43|202.14|199.28|202.29|199.43|202.14|199.28|0
1646184190000|2022-03-02 01:23:10|202|199.14|202.43|199.57|202.43|199.57|202|199.14|0
1646184200000|2022-03-02 01:23:20|202.36|199.5|202.29|199.43|202.43|199.57|202.29|199.43|0
1646184210000|2022-03-02 01:23:30|202.14|199.28|202.14|199.28|202.14|199.28|202.14|199.28|0
1646184220000|2022-03-02 01:23:40|202.29|199.43|202.14|199.28|202.36|199.5|202.07|199.21|0
1646184230000|2022-03-02 01:23:50|202.07|199.21|202.07|199.21|202.07|199.21|202.07|199.21|0
1646184240000|2022-03-02 01:24:00|202.14|199.28|202|199.14|202.14|199.28|202|199.14|0
1646184250000|2022-03-02 01:24:10|201.42|198.56|200.33|197.47|201.42|198.56|200.04|197.18|0
1646184260000|2022-03-02 01:24:20|200.55|197.69|200.41|197.55|200.55|197.69|200.41|197.55|0
1646184270000|2022-03-02 01:24:30|200.26|197.4|200.41|197.55|200.41|197.55|199.97|197.11|0
1646184280000|2022-03-02 01:24:40|200.12|197.26|200.55|197.69|200.55|197.69|200.12|197.26|0
1646184290000|2022-03-02 01:24:50|200.41|197.55|200.41|197.55|200.41|197.55|200.41|197.55|0
1646184300000|2022-03-02 01:25:00|200.55|197.69|200.62|197.76|200.7|197.84|200.55|197.69|0
1646184310000|2022-03-02 01:25:10|200.48|197.62|200.62|197.76|200.62|197.76|200.48|197.62|0
1646184320000|2022-03-02 01:25:20|200.41|197.55|200.48|197.62|200.62|197.76|200.41|197.55|0
1646184330000|2022-03-02 01:25:30|200.41|197.55|200.62|197.76|200.62|197.76|200.33|197.47|0
1646184340000|2022-03-02 01:25:40|200.69|197.83|200.69|197.83|200.69|197.83|200.69|197.83|0
1646184350000|2022-03-02 01:25:50|200.62|197.76|200.84|197.98|200.84|197.98|200.62|197.76|0
1646184360000|2022-03-02 01:26:00|200.69|197.83|200.47|197.61|200.69|197.83|200.33|197.47|0
1646184370000|2022-03-02 01:26:10|200.4|197.54|199.75|196.89|200.4|197.54|199.75|196.89|0
1646184380000|2022-03-02 01:26:20|200.62|197.76|200.91|198.05|200.91|198.05|200.62|197.76|0
1646184390000|2022-03-02 01:26:30|200.84|197.98|201.13|198.27|201.13|198.27|200.62|197.76|0
1646184400000|2022-03-02 01:26:40|200.98|198.12|201.13|198.27|201.13|198.27|200.98|198.12|0
1646184410000|2022-03-02 01:26:50|201.2|198.34|201.2|198.34|201.2|198.34|201.13|198.27|0
1646184420000|2022-03-02 01:27:00|200.98|198.12|200.91|198.05|201.13|198.27|200.91|198.05|0
1646184430000|2022-03-02 01:27:10|200.98|198.12|200.76|197.9|201.13|198.27|200.76|197.9|0
1646184440000|2022-03-02 01:27:20|200.84|197.98|200.55|197.69|200.84|197.98|200.55|197.69|0
1646184450000|2022-03-02 01:27:30|200.47|197.61|200.69|197.83|200.84|197.98|200.47|197.61|0
1646184460000|2022-03-02 01:27:40|200.62|197.76|200.62|197.76|200.62|197.76|200.55|197.69|0
1646184470000|2022-03-02 01:27:50|200.55|197.69|200.55|197.69|200.55|197.69|200.47|197.61|0
1646184480000|2022-03-02 01:28:00|200.62|197.76|200.69|197.83|200.69|197.83|200.47|197.61|0
1646184490000|2022-03-02 01:28:10|200.26|197.4|200.26|197.4|200.33|197.47|200.26|197.4|0
1646184500000|2022-03-02 01:28:20|200.55|197.69|200.47|197.61|200.55|197.69|200.4|197.54|0
1646184510000|2022-03-02 01:28:30|200.62|197.76|200.83|197.97|200.83|197.97|200.62|197.76|0
1646184520000|2022-03-02 01:28:40|200.9|198.04|201.27|198.41|201.27|198.41|200.9|198.04|0
1646184530000|2022-03-02 01:28:50|201.19|198.33|200.69|197.83|201.19|198.33|200.61|197.75|0
1646184540000|2022-03-02 01:29:00|201.77|198.91|201.41|198.55|201.77|198.91|201.41|198.55|0
1646184550000|2022-03-02 01:29:10|201.27|198.41|200.98|198.12|201.27|198.41|200.98|198.12|0
1646184560000|2022-03-02 01:29:20|201.05|198.19|201.05|198.19|201.05|198.19|201.05|198.19|0
1646184570000|2022-03-02 01:29:30|200.9|198.04|200.61|197.75|200.9|198.04|200.61|197.75|0
1646184580000|2022-03-02 01:29:40|200.76|197.9|201.12|198.26|201.12|198.26|200.76|197.9|0
1646184590000|2022-03-02 01:29:50|201.05|198.19|201.12|198.26|201.27|198.41|200.98|198.12|0
1646184600000|2022-03-02 01:30:00|201.05|198.19|201.12|198.26|201.19|198.33|200.54|197.68|0
1646184610000|2022-03-02 01:30:10|201.05|198.19|201.62|198.76|201.62|198.76|201.05|198.19|0
1646184620000|2022-03-02 01:30:20|201.56|198.7|201.27|198.41|201.56|198.7|201.27|198.41|0
1646184630000|2022-03-02 01:30:30|200.9|198.04|200.76|197.9|201.12|198.26|200.76|197.9|0
1646184640000|2022-03-02 01:30:40|200.83|197.97|201.05|198.19|201.05|198.19|200.83|197.97|0
1646184650000|2022-03-02 01:30:50|201.41|198.55|201.7|198.84|201.7|198.84|201.41|198.55|0
1646184660000|2022-03-02 01:31:00|201.77|198.91|200.61|197.75|201.77|198.91|200.61|197.75|0
1646184670000|2022-03-02 01:31:10|200.54|197.68|200.9|198.04|200.9|198.04|200.54|197.68|0
1646184680000|2022-03-02 01:31:20|201.19|198.33|201.48|198.62|201.48|198.62|201.19|198.33|0
1646184690000|2022-03-02 01:31:30|201.12|198.26|201.48|198.62|201.48|198.62|201.12|198.26|0
1646184700000|2022-03-02 01:31:40|201.55|198.69|201.84|198.98|201.99|199.13|201.55|198.69|0
1646184710000|2022-03-02 01:31:50|201.99|199.13|202.49|199.63|202.71|199.85|201.99|199.13|0
1646184720000|2022-03-02 01:32:00|202.64|199.78|202.78|199.92|202.93|200.07|202.64|199.78|0
1646184730000|2022-03-02 01:32:10|202.35|199.49|202.28|199.42|202.35|199.49|202.13|199.27|0
1646184740000|2022-03-02 01:32:20|202.35|199.49|202.35|199.49|202.35|199.49|202.35|199.49|0
1646184750000|2022-03-02 01:32:30|202.28|199.42|202.64|199.78|202.64|199.78|202.28|199.42|0
1646184760000|2022-03-02 01:32:40|202.49|199.63|202.71|199.85|202.71|199.85|202.49|199.63|0
1646184770000|2022-03-02 01:32:50|202.86|200|202.86|200|202.86|200|202.78|199.92|0
1646184780000|2022-03-02 01:33:00|202.13|199.27|202.57|199.71|202.64|199.78|202.13|199.27|0
1646184790000|2022-03-02 01:33:10|202.64|199.78|202.71|199.85|202.71|199.85|202.64|199.78|0
1646184800000|2022-03-02 01:33:20|202.78|199.92|203.44|200.58|203.44|200.58|202.78|199.92|0
1646184810000|2022-03-02 01:33:30|203.8|200.94|204.02|201.16|204.31|201.45|203.8|200.94|0
1646184820000|2022-03-02 01:33:40|203.87|201.01|204.17|201.31|204.17|201.31|203.8|200.94|0
1646184830000|2022-03-02 01:33:50|204.31|201.45|203.87|201.01|204.31|201.45|203.65|200.79|0
1646184840000|2022-03-02 01:34:00|203.94|201.08|203.87|201.01|204.02|201.16|203.73|200.87|0
1646184850000|2022-03-02 01:34:10|203.73|200.87|204.31|201.45|204.31|201.45|203.58|200.72|0
1646184860000|2022-03-02 01:34:20|204.75|201.89|204.67|201.81|204.75|201.89|204.46|201.6|0
1646184870000|2022-03-02 01:34:30|204.75|201.89|204.75|201.89|204.89|202.03|204.75|201.89|0
1646184880000|2022-03-02 01:34:40|204.67|201.81|204.89|202.03|204.89|202.03|204.67|201.81|0
1646184890000|2022-03-02 01:34:50|204.96|202.1|205.48|202.62|205.48|202.62|204.96|202.1|0
1646184900000|2022-03-02 01:35:00|205.33|202.47|205.19|202.33|205.33|202.47|204.96|202.1|0
1646184910000|2022-03-02 01:35:10|205.33|202.47|205.62|202.76|205.62|202.76|205.19|202.33|0
1646184920000|2022-03-02 01:35:20|205.48|202.62|205.92|203.06|205.92|203.06|205.48|202.62|0
1646184930000|2022-03-02 01:35:30|205.77|202.91|205.62|202.76|205.84|202.98|205.55|202.69|0
1646184940000|2022-03-02 01:35:40|205.25|202.39|205.48|202.62|205.48|202.62|205.25|202.39|0
1646184950000|2022-03-02 01:35:50|205.33|202.47|205.04|202.18|205.48|202.62|205.04|202.18|0
1646184960000|2022-03-02 01:36:00|204.45|201.59|204.75|201.89|204.75|201.89|204.45|201.59|0
1646184970000|2022-03-02 01:36:10|204.31|201.45|204.31|201.45|204.31|201.45|204.31|201.45|0
1646184980000|2022-03-02 01:36:20|204.45|201.59|204.75|201.89|204.75|201.89|204.45|201.59|0
1646184990000|2022-03-02 01:36:30|204.6|201.74|204.31|201.45|204.6|201.74|204.31|201.45|0
1646185000000|2022-03-02 01:36:40|204.16|201.3|204.38|201.52|204.38|201.52|204.16|201.3|0
1646185010000|2022-03-02 01:36:50|204.45|201.59|204.02|201.16|204.45|201.59|204.02|201.16|0
1646185020000|2022-03-02 01:37:00|204.23|201.37|204.31|201.45|204.31|201.45|204.23|201.37|0
1646185030000|2022-03-02 01:37:10|203.87|201.01|204.45|201.59|204.45|201.59|203.87|201.01|0
1646185040000|2022-03-02 01:37:20|204.02|201.16|204.38|201.52|204.38|201.52|204.01|201.15|0
1646185050000|2022-03-02 01:37:30|204.45|201.59|204.08|201.22|204.45|201.59|204.08|201.22|0
1646185060000|2022-03-02 01:37:40|203.94|201.08|204.01|201.15|204.01|201.15|203.87|201.01|0
1646185070000|2022-03-02 01:37:50|204.08|201.22|204.08|201.22|204.08|201.22|203.87|201.01|0
1646185080000|2022-03-02 01:38:00|204.16|201.3|204.01|201.15|204.16|201.3|204.01|201.15|0
1646185090000|2022-03-02 01:38:10|204.08|201.22|204.16|201.3|204.16|201.3|204.08|201.22|0
1646185100000|2022-03-02 01:38:20|204.23|201.37|204.38|201.52|204.38|201.52|204.16|201.3|0
1646185110000|2022-03-02 01:38:30|204.31|201.45|204.3|201.44|204.31|201.45|204.08|201.22|0
1646185120000|2022-03-02 01:38:40|204.23|201.37|204.16|201.3|204.23|201.37|203.87|201.01|0
1646185140000|2022-03-02 01:39:00|204.01|201.15|204.08|201.22|204.16|201.3|204.01|201.15|0
1646185150000|2022-03-02 01:39:10|203.87|201.01|203.87|201.01|203.87|201.01|203.87|201.01|0
1646185160000|2022-03-02 01:39:20|203.94|201.08|204.01|201.15|204.01|201.15|203.94|201.08|0
1646185170000|2022-03-02 01:39:30|203.87|201.01|203.65|200.79|203.87|201.01|203.58|200.72|0
1646185180000|2022-03-02 01:39:40|203.94|201.08|203.72|200.86|203.94|201.08|203.72|200.86|0
1646185190000|2022-03-02 01:39:50|203.79|200.93|203.57|200.71|203.87|201.01|203.57|200.71|0
1646185200000|2022-03-02 01:40:00|203.79|200.93|203.72|200.86|203.79|200.93|203.72|200.86|0
1646185210000|2022-03-02 01:40:10|203.79|200.93|203.43|200.57|203.79|200.93|203.43|200.57|0
1646185220000|2022-03-02 01:40:20|203.28|200.42|203.57|200.71|203.57|200.71|203.28|200.42|0
1646185230000|2022-03-02 01:40:30|203.5|200.64|203.43|200.57|203.5|200.64|203.21|200.35|0
1646185240000|2022-03-02 01:40:40|203.5|200.64|203.43|200.57|203.5|200.64|203.43|200.57|0
1646185250000|2022-03-02 01:40:50|203.35|200.49|203.43|200.57|203.43|200.57|203.35|200.49|0
1646185260000|2022-03-02 01:41:00|203.35|200.49|203.28|200.42|203.35|200.49|203.14|200.28|0
1646185270000|2022-03-02 01:41:10|203.14|200.28|202.99|200.13|203.14|200.28|202.85|199.99|0
1646185280000|2022-03-02 01:41:20|202.92|200.06|202.92|200.06|202.92|200.06|202.85|199.99|0
1646185290000|2022-03-02 01:41:30|202.85|199.99|202.99|200.13|202.99|200.13|202.85|199.99|0
1646185300000|2022-03-02 01:41:40|203.14|200.28|203.28|200.42|203.28|200.42|203.14|200.28|0
1646185310000|2022-03-02 01:41:50|203.79|200.93|204.01|201.15|204.15|201.29|203.79|200.93|0
1646185320000|2022-03-02 01:42:00|203.86|201|203.79|200.93|204.01|201.15|203.79|200.93|0
1646185330000|2022-03-02 01:42:10|203.86|201|204.3|201.44|204.3|201.44|203.86|201|0
1646185340000|2022-03-02 01:42:20|204.15|201.29|204.08|201.22|204.22|201.36|204.08|201.22|0
1646185350000|2022-03-02 01:42:30|204.01|201.15|203.72|200.86|204.01|201.15|203.57|200.71|0
1646185360000|2022-03-02 01:42:40|203.79|200.93|203.86|201|203.93|201.07|203.79|200.93|0
1646185370000|2022-03-02 01:42:50|203.79|200.93|203.64|200.78|203.79|200.93|203.64|200.78|0
1646185380000|2022-03-02 01:43:00|203.57|200.71|202.99|200.13|203.57|200.71|202.99|200.13|0
1646185390000|2022-03-02 01:43:10|203.28|200.42|203.64|200.78|203.64|200.78|203.28|200.42|0
1646185400000|2022-03-02 01:43:20|203.49|200.63|203.2|200.34|203.49|200.63|203.2|200.34|0
1646185410000|2022-03-02 01:43:30|203.13|200.27|202.99|200.13|203.2|200.34|202.99|200.13|0
1646185420000|2022-03-02 01:43:40|203.06|200.2|203.13|200.27|203.13|200.27|203.06|200.2|0
1646185430000|2022-03-02 01:43:50|203.06|200.2|202.84|199.98|203.06|200.2|202.84|199.98|0
1646185440000|2022-03-02 01:44:00|202.7|199.84|202.7|199.84|202.7|199.84|202.48|199.62|0
1646185450000|2022-03-02 01:44:10|202.62|199.76|202.55|199.69|202.62|199.76|202.55|199.69|0
1646185460000|2022-03-02 01:44:20|201.97|199.11|201.75|198.89|201.97|199.11|201.75|198.89|0
1646185470000|2022-03-02 01:44:30|201.39|198.53|200.67|197.81|201.39|198.53|200.67|197.81|0
1646185480000|2022-03-02 01:44:40|200.74|197.88|200.74|197.88|200.74|197.88|200.38|197.52|0
1646185490000|2022-03-02 01:44:50|200.67|197.81|200.67|197.81|200.67|197.81|200.52|197.66|0
1646185500000|2022-03-02 01:45:00|200.74|197.88|200.81|197.95|200.81|197.95|200.59|197.73|0
1646185510000|2022-03-02 01:45:10|200.52|197.66|200.67|197.81|200.74|197.88|200.45|197.59|0
1646185520000|2022-03-02 01:45:20|200.74|197.88|200.45|197.59|200.74|197.88|200.38|197.52|0
1646185530000|2022-03-02 01:45:30|200.67|197.81|200.81|197.95|200.81|197.95|200.67|197.81|0
1646185540000|2022-03-02 01:45:40|200.96|198.1|200.74|197.88|200.96|198.1|200.67|197.81|0
1646185550000|2022-03-02 01:45:50|200.67|197.81|201.25|198.39|201.25|198.39|200.67|197.81|0
1646185560000|2022-03-02 01:46:00|201.31|198.45|201.6|198.74|201.6|198.74|201.31|198.45|0
1646185570000|2022-03-02 01:46:10|201.53|198.67|201.53|198.67|201.53|198.67|201.39|198.53|0
1646185580000|2022-03-02 01:46:20|201.6|198.74|201.68|198.82|201.68|198.82|201.6|198.74|0
1646185590000|2022-03-02 01:46:30|201.82|198.96|201.46|198.6|201.89|199.03|201.46|198.6|0
1646185600000|2022-03-02 01:46:40|201.6|198.74|201.39|198.53|201.6|198.74|201.39|198.53|0
1646185610000|2022-03-02 01:46:50|201.53|198.67|201.89|199.03|201.97|199.11|201.53|198.67|0
1646185620000|2022-03-02 01:47:00|201.97|199.11|202.26|199.4|202.26|199.4|201.97|199.11|0
1646185630000|2022-03-02 01:47:10|202.11|199.25|202.18|199.32|202.18|199.32|202.11|199.25|0
1646185640000|2022-03-02 01:47:20|201.82|198.96|201.97|199.11|201.97|199.11|201.75|198.89|0
1646185650000|2022-03-02 01:47:30|202.33|199.47|202.55|199.69|202.55|199.69|202.18|199.32|0
1646185660000|2022-03-02 01:47:40|202.4|199.54|201.75|198.89|202.4|199.54|201.75|198.89|0
1646185670000|2022-03-02 01:47:50|201.82|198.96|201.97|199.11|201.97|199.11|201.6|198.74|0
1646185680000|2022-03-02 01:48:00|201.75|198.89|201.68|198.82|201.75|198.89|201.53|198.67|0
1646185690000|2022-03-02 01:48:10|201.82|198.96|201.82|198.96|201.97|199.11|201.82|198.96|0
1646185700000|2022-03-02 01:48:20|201.24|198.38|200.81|197.95|201.24|198.38|200.81|197.95|0
1646185710000|2022-03-02 01:48:30|200.52|197.66|200.66|197.8|200.66|197.8|200.52|197.66|0
1646185720000|2022-03-02 01:48:40|200.52|197.66|200.38|197.52|200.52|197.66|200.38|197.52|0
1646185730000|2022-03-02 01:48:50|200.52|197.66|200.81|197.95|200.95|198.09|200.52|197.66|0
1646185740000|2022-03-02 01:49:00|200.95|198.09|200.52|197.66|200.95|198.09|200.52|197.66|0
1646185750000|2022-03-02 01:49:10|200.66|197.8|200.52|197.66|200.66|197.8|200.52|197.66|0
1646185760000|2022-03-02 01:49:20|200.44|197.58|200.66|197.8|200.66|197.8|200.44|197.58|0
1646185770000|2022-03-02 01:49:30|200.59|197.73|200.44|197.58|200.59|197.73|200.44|197.58|0
1646185780000|2022-03-02 01:49:40|200.3|197.44|200.37|197.51|200.37|197.51|199.94|197.08|0
1646185790000|2022-03-02 01:49:50|200.59|197.73|200.95|198.09|200.95|198.09|200.59|197.73|0
1646185800000|2022-03-02 01:50:00|201.1|198.24|201.02|198.16|201.1|198.24|200.66|197.8|0
1646185810000|2022-03-02 01:50:10|200.88|198.02|201.1|198.24|201.24|198.38|200.88|198.02|0
1646185820000|2022-03-02 01:50:20|200.95|198.09|201.31|198.45|201.31|198.45|200.95|198.09|0
1646185830000|2022-03-02 01:50:30|201.24|198.38|201.16|198.3|201.38|198.52|201.09|198.23|0
1646185840000|2022-03-02 01:50:40|200.95|198.09|200.87|198.01|201.02|198.16|200.87|198.01|0
1646185850000|2022-03-02 01:50:50|200.81|197.95|200.66|197.8|200.81|197.95|200.59|197.73|0
1646185860000|2022-03-02 01:51:00|200.59|197.73|200.66|197.8|200.73|197.87|200.59|197.73|0
1646185870000|2022-03-02 01:51:10|200.81|197.95|200.8|197.94|200.81|197.95|200.8|197.94|0
1646185880000|2022-03-02 01:51:20|200.87|198.01|200.66|197.8|200.87|198.01|200.66|197.8|0
1646185890000|2022-03-02 01:51:30|200.8|197.94|200.73|197.87|200.8|197.94|200.73|197.87|0
1646185900000|2022-03-02 01:51:40|201.02|198.16|200.87|198.01|201.02|198.16|200.66|197.8|0
1646185910000|2022-03-02 01:51:50|200.95|198.09|201.09|198.23|201.38|198.52|200.95|198.09|0
1646185920000|2022-03-02 01:52:00|200.95|198.09|200.66|197.8|200.95|198.09|200.66|197.8|0
1646185930000|2022-03-02 01:52:10|200.8|197.94|200.37|197.51|200.8|197.94|200.37|197.51|0
1646185940000|2022-03-02 01:52:20|200.44|197.58|200.44|197.58|200.44|197.58|200.44|197.58|0
1646185950000|2022-03-02 01:52:30|200.37|197.51|200.23|197.37|200.37|197.51|200.23|197.37|0
1646185960000|2022-03-02 01:52:40|200.08|197.22|198.64|195.78|200.23|197.37|198.64|195.78|0
1646185970000|2022-03-02 01:52:50|198.71|195.85|198.5|195.64|198.71|195.85|198.5|195.64|0
1646185980000|2022-03-02 01:53:00|198.57|195.71|198.5|195.64|198.64|195.78|198.5|195.64|0
1646185990000|2022-03-02 01:53:10|198.64|195.78|198.21|195.35|198.64|195.78|198.21|195.35|0
1646186000000|2022-03-02 01:53:20|198.64|195.78|198.79|195.93|198.79|195.93|198.64|195.78|0
1646186010000|2022-03-02 01:53:30|199|196.14|198.85|195.99|199|196.14|198.85|195.99|0
1646186020000|2022-03-02 01:53:40|198.79|195.93|198.35|195.49|198.79|195.93|198.21|195.35|0
1646186030000|2022-03-02 01:53:50|198.28|195.42|198.71|195.85|198.78|195.92|198.28|195.42|0
1646186040000|2022-03-02 01:54:00|199|196.14|198.93|196.07|199.57|196.71|198.93|196.07|0
1646186050000|2022-03-02 01:54:10|199.14|196.28|198.78|195.92|199.14|196.28|198.78|195.92|0
1646186060000|2022-03-02 01:54:20|198.85|195.99|198.93|196.07|198.93|196.07|198.85|195.99|0
1646186070000|2022-03-02 01:54:30|199.14|196.28|198.93|196.07|199.14|196.28|198.93|196.07|0
1646186080000|2022-03-02 01:54:40|199.14|196.28|199|196.14|199.36|196.5|199|196.14|0
1646186090000|2022-03-02 01:54:50|198.93|196.07|198.64|195.78|198.93|196.07|198.64|195.78|0
1646186100000|2022-03-02 01:55:00|198.78|195.92|199.14|196.28|199.14|196.28|198.71|195.85|0
1646186110000|2022-03-02 01:55:10|199.07|196.21|199|196.14|199.07|196.21|198.85|195.99|0
1646186120000|2022-03-02 01:55:20|198.93|196.07|198.71|195.85|198.93|196.07|198.71|195.85|0
1646186130000|2022-03-02 01:55:30|198.64|195.78|198.78|195.92|198.78|195.92|198.64|195.78|0
1646186140000|2022-03-02 01:55:40|198.93|196.07|198.64|195.78|198.93|196.07|198.64|195.78|0
1646186150000|2022-03-02 01:55:50|198.71|195.85|198.78|195.92|198.78|195.92|198.71|195.85|0
1646186160000|2022-03-02 01:56:00|198.85|195.99|198.85|195.99|198.93|196.07|198.85|195.99|0
1646186170000|2022-03-02 01:56:10|199.07|196.21|199.21|196.35|199.28|196.42|199.07|196.21|0
1646186180000|2022-03-02 01:56:20|198.93|196.07|199.21|196.35|199.21|196.35|198.93|196.07|0
1646186190000|2022-03-02 01:56:30|199.43|196.57|199.36|196.5|199.43|196.57|199.36|196.5|0
1646186200000|2022-03-02 01:56:40|199.57|196.71|199.5|196.64|199.57|196.71|199.28|196.42|0
1646186210000|2022-03-02 01:56:50|199.36|196.5|199.57|196.71|199.57|196.71|199.36|196.5|0
1646186220000|2022-03-02 01:57:00|199.42|196.56|199.07|196.21|199.42|196.56|199.07|196.21|0
1646186230000|2022-03-02 01:57:10|198.85|195.99|199.07|196.21|199.07|196.21|198.78|195.92|0
1646186240000|2022-03-02 01:57:20|199.21|196.35|199.21|196.35|199.21|196.35|199.21|196.35|0
1646186250000|2022-03-02 01:57:30|199.14|196.28|199.14|196.28|199.14|196.28|198.92|196.06|0
1646186260000|2022-03-02 01:57:40|199.5|196.64|199.07|196.21|199.5|196.64|199.07|196.21|0
1646186270000|2022-03-02 01:57:50|199.14|196.28|199.14|196.28|199.14|196.28|199.07|196.21|0
1646186280000|2022-03-02 01:58:00|198.85|195.99|199.28|196.42|199.35|196.49|198.85|195.99|0
1646186290000|2022-03-02 01:58:10|199.57|196.71|199.86|197|199.93|197.07|199.57|196.71|0
1646186300000|2022-03-02 01:58:20|199.93|197.07|200.14|197.28|200.22|197.36|199.93|197.07|0
1646186310000|2022-03-02 01:58:30|200.07|197.21|200.07|197.21|200.07|197.21|200.07|197.21|0
1646186320000|2022-03-02 01:58:40|200.14|197.28|200.22|197.36|200.22|197.36|200.14|197.28|0
1646186330000|2022-03-02 01:58:50|200.14|197.28|200.29|197.43|200.29|197.43|200.14|197.28|0
1646186340000|2022-03-02 01:59:00|200.36|197.5|200.36|197.5|200.51|197.65|200.36|197.5|0
1646186350000|2022-03-02 01:59:10|200.29|197.43|200.29|197.43|200.36|197.5|200.29|197.43|0
1646186360000|2022-03-02 01:59:20|200.22|197.36|199.85|196.99|200.22|197.36|199.85|196.99|0
1646186370000|2022-03-02 01:59:30|200.22|197.36|200.22|197.36|200.22|197.36|200.14|197.28|0
1646186380000|2022-03-02 01:59:40|200.36|197.5|200.07|197.21|200.51|197.65|200.07|197.21|0
1646186390000|2022-03-02 01:59:50|200.14|197.28|200.22|197.36|200.22|197.36|200.14|197.28|0
1646186400000|2022-03-02 02:00:00|200|197.14|200.14|197.28|200.22|197.36|199.93|197.07|0
1646186410000|2022-03-02 02:00:10|199.93|197.07|199.78|196.92|199.93|197.07|199.64|196.78|0
1646186420000|2022-03-02 02:00:20|199.64|196.78|199.06|196.2|199.64|196.78|199.06|196.2|0
1646186430000|2022-03-02 02:00:30|198.7|195.84|198.49|195.63|198.7|195.84|198.49|195.63|0
1646186440000|2022-03-02 02:00:40|198.56|195.7|198.35|195.49|198.63|195.77|198.2|195.34|0
1646186450000|2022-03-02 02:00:50|197.77|194.91|197.34|194.48|197.91|195.05|197.34|194.48|0
1646186460000|2022-03-02 02:01:00|196.91|194.05|197.34|194.48|197.34|194.48|196.77|193.91|0
1646186470000|2022-03-02 02:01:10|197.48|194.62|197.34|194.48|197.48|194.62|197.2|194.34|0
1646186480000|2022-03-02 02:01:20|197.48|194.62|196.84|193.98|197.48|194.62|196.84|193.98|0
1646186490000|2022-03-02 02:01:30|197.2|194.34|197.12|194.26|197.2|194.34|197.12|194.26|0
1646186500000|2022-03-02 02:01:40|197.2|194.34|197.7|194.84|197.7|194.84|197.2|194.34|0
1646186510000|2022-03-02 02:01:50|197.63|194.77|197.2|194.34|197.63|194.77|197.12|194.26|0
1646186520000|2022-03-02 02:02:00|197.34|194.48|197.34|194.48|197.48|194.62|197.34|194.48|0
1646186530000|2022-03-02 02:02:10|197.05|194.19|197.91|195.05|197.91|195.05|197.05|194.19|0
1646186540000|2022-03-02 02:02:20|197.84|194.98|198.06|195.2|198.06|195.2|197.84|194.98|0
1646186550000|2022-03-02 02:02:30|198.2|195.34|198.34|195.48|198.41|195.55|198.2|195.34|0
1646186560000|2022-03-02 02:02:40|198.27|195.41|198.2|195.34|198.27|195.41|198.2|195.34|0
1646186570000|2022-03-02 02:02:50|198.12|195.26|198.34|195.48|198.63|195.77|198.12|195.26|0
1646186580000|2022-03-02 02:03:00|198.2|195.34|198.2|195.34|198.2|195.34|198.12|195.26|0
1646186590000|2022-03-02 02:03:10|198.34|195.48|198.34|195.48|198.41|195.55|198.34|195.48|0
1646186600000|2022-03-02 02:03:20|198.27|195.41|198.2|195.34|198.34|195.48|198.2|195.34|0
1646186610000|2022-03-02 02:03:30|198.12|195.26|198.27|195.41|198.34|195.48|198.12|195.26|0
1646186620000|2022-03-02 02:03:40|198.2|195.34|197.62|194.76|198.2|195.34|197.62|194.76|0
1646186630000|2022-03-02 02:03:50|197.55|194.69|197.55|194.69|197.55|194.69|197.55|194.69|0
1646186640000|2022-03-02 02:04:00|197.41|194.55|197.48|194.62|197.77|194.91|197.41|194.55|0
1646186650000|2022-03-02 02:04:10|197.34|194.48|197.41|194.55|197.41|194.55|197.34|194.48|0
1646186660000|2022-03-02 02:04:20|197.34|194.48|196.91|194.05|197.34|194.48|196.91|194.05|0
1646186670000|2022-03-02 02:04:30|196.98|194.12|197.05|194.19|197.05|194.19|196.98|194.12|0
1646186680000|2022-03-02 02:04:40|197.12|194.26|197.19|194.33|197.19|194.33|197.05|194.19|0
1646186690000|2022-03-02 02:04:50|197.41|194.55|197.55|194.69|197.62|194.76|197.41|194.55|0
1646186700000|2022-03-02 02:05:00|197.48|194.62|197.91|195.05|197.91|195.05|197.48|194.62|0
1646186710000|2022-03-02 02:05:10|198.05|195.19|198.05|195.19|198.05|195.19|198.05|195.19|0
1646186720000|2022-03-02 02:05:20|197.98|195.12|197.91|195.05|197.98|195.12|197.77|194.91|0
1646186730000|2022-03-02 02:05:30|197.98|195.12|198.05|195.19|198.05|195.19|197.91|195.05|0
1646186740000|2022-03-02 02:05:40|197.77|194.91|197.62|194.76|197.77|194.91|197.62|194.76|0
1646186750000|2022-03-02 02:05:50|197.77|194.91|197.69|194.83|197.77|194.91|197.69|194.83|0
1646186760000|2022-03-02 02:06:00|197.83|194.97|197.91|195.05|197.91|195.05|197.83|194.97|0
1646186770000|2022-03-02 02:06:10|198.05|195.19|198.19|195.33|198.19|195.33|198.05|195.19|0
1646186780000|2022-03-02 02:06:20|198.05|195.19|198.05|195.19|198.05|195.19|198.05|195.19|0
1646186790000|2022-03-02 02:06:30|198.19|195.33|198.05|195.19|198.19|195.33|198.05|195.19|0
1646186800000|2022-03-02 02:06:40|197.91|195.05|197.91|195.05|198.05|195.19|197.91|195.05|0
1646186810000|2022-03-02 02:06:50|198.05|195.19|197.76|194.9|198.05|195.19|197.76|194.9|0
1646186820000|2022-03-02 02:07:00|197.83|194.97|197.91|195.05|197.91|195.05|197.83|194.97|0
1646186830000|2022-03-02 02:07:10|198.05|195.19|198.12|195.26|198.12|195.26|197.98|195.12|0
1646186840000|2022-03-02 02:07:20|198.19|195.33|198.34|195.48|198.34|195.48|198.19|195.33|0
1646186850000|2022-03-02 02:07:30|198.62|195.76|198.77|195.91|198.77|195.91|198.48|195.62|0
1646186860000|2022-03-02 02:07:40|198.55|195.69|198.77|195.91|198.77|195.91|198.48|195.62|0
1646186870000|2022-03-02 02:07:50|198.69|195.83|198.84|195.98|198.84|195.98|198.69|195.83|0
1646186880000|2022-03-02 02:08:00|198.91|196.05|198.77|195.91|198.91|196.05|198.77|195.91|0
1646186890000|2022-03-02 02:08:10|198.91|196.05|198.77|195.91|198.98|196.12|198.77|195.91|0
1646186900000|2022-03-02 02:08:20|198.83|195.97|198.91|196.05|199.05|196.19|198.83|195.97|0
1646186910000|2022-03-02 02:08:30|198.98|196.12|198.77|195.91|198.98|196.12|198.77|195.91|0
1646186920000|2022-03-02 02:08:40|198.62|195.76|198.55|195.69|198.62|195.76|198.55|195.69|0
1646186930000|2022-03-02 02:08:50|198.77|195.91|198.83|195.97|198.83|195.97|198.77|195.91|0
1646186940000|2022-03-02 02:09:00|198.91|196.05|198.76|195.9|198.98|196.12|198.76|195.9|0
1646186950000|2022-03-02 02:09:10|198.69|195.83|198.48|195.62|198.69|195.83|198.48|195.62|0
1646186960000|2022-03-02 02:09:20|198.62|195.76|198.48|195.62|198.62|195.76|198.48|195.62|0
1646186970000|2022-03-02 02:09:30|198.62|195.76|198.48|195.62|198.62|195.76|198.48|195.62|0
1646186980000|2022-03-02 02:09:40|198.4|195.54|198.33|195.47|198.48|195.62|198.33|195.47|0
1646186990000|2022-03-02 02:09:50|198.26|195.4|198.33|195.47|198.33|195.47|198.26|195.4|0
1646187000000|2022-03-02 02:10:00|198.55|195.69|198.62|195.76|198.62|195.76|198.4|195.54|0
1646187010000|2022-03-02 02:10:10|198.55|195.69|198.62|195.76|198.62|195.76|198.55|195.69|0
1646187020000|2022-03-02 02:10:20|198.55|195.69|199.05|196.19|199.05|196.19|198.55|195.69|0
1646187030000|2022-03-02 02:10:30|198.98|196.12|199.19|196.33|199.19|196.33|198.98|196.12|0
1646187040000|2022-03-02 02:10:40|199.12|196.26|199.19|196.33|199.19|196.33|199.12|196.26|0
1646187050000|2022-03-02 02:10:50|199.12|196.26|199.05|196.19|199.12|196.26|199.05|196.19|0
1646187060000|2022-03-02 02:11:00|198.91|196.05|199.34|196.48|199.34|196.48|198.91|196.05|0
1646187070000|2022-03-02 02:11:10|199.26|196.4|198.97|196.11|199.26|196.4|198.97|196.11|0
1646187080000|2022-03-02 02:11:20|199.19|196.33|199.26|196.4|199.26|196.4|199.19|196.33|0
1646187090000|2022-03-02 02:11:30|199.19|196.33|198.97|196.11|199.19|196.33|198.97|196.11|0
1646187100000|2022-03-02 02:11:40|199.05|196.19|198.97|196.11|199.05|196.19|198.97|196.11|0
1646187110000|2022-03-02 02:11:50|198.9|196.04|199.05|196.19|199.05|196.19|198.9|196.04|0
1646187120000|2022-03-02 02:12:00|199.34|196.48|199.34|196.48|199.4|196.54|199.34|196.48|0
1646187130000|2022-03-02 02:12:10|199.48|196.62|199.48|196.62|199.62|196.76|199.48|196.62|0
1646187140000|2022-03-02 02:12:20|199.4|196.54|199.12|196.26|199.4|196.54|199.12|196.26|0
1646187150000|2022-03-02 02:12:30|198.83|195.97|198.33|195.47|198.9|196.04|198.33|195.47|0
1646187160000|2022-03-02 02:12:40|198.76|195.9|198.69|195.83|198.76|195.9|198.69|195.83|0
1646187170000|2022-03-02 02:12:50|198.76|195.9|198.83|195.97|198.83|195.97|198.69|195.83|0
1646187180000|2022-03-02 02:13:00|198.62|195.76|198.47|195.61|198.62|195.76|198.25|195.39|0
1646187190000|2022-03-02 02:13:10|198.19|195.33|198.11|195.25|198.25|195.39|198.11|195.25|0
1646187200000|2022-03-02 02:13:20|197.82|194.96|197.97|195.11|198.04|195.18|197.82|194.96|0
1646187210000|2022-03-02 02:13:30|198.04|195.18|197.33|194.47|198.04|195.18|197.33|194.47|0
1646187220000|2022-03-02 02:13:40|197.25|194.39|197.18|194.32|197.33|194.47|197.18|194.32|0
1646187230000|2022-03-02 02:13:50|197.33|194.47|197.54|194.68|197.61|194.75|197.33|194.47|0
1646187240000|2022-03-02 02:14:00|197.39|194.53|197.54|194.68|197.54|194.68|197.39|194.53|0
1646187250000|2022-03-02 02:14:10|197.39|194.53|197.04|194.18|197.39|194.53|197.04|194.18|0
1646187260000|2022-03-02 02:14:20|196.9|194.04|197.04|194.18|197.04|194.18|196.9|194.04|0
1646187270000|2022-03-02 02:14:30|197.11|194.25|197.04|194.18|197.11|194.25|196.96|194.1|0
1646187280000|2022-03-02 02:14:40|196.96|194.1|197.18|194.32|197.18|194.32|196.96|194.1|0
1646187290000|2022-03-02 02:14:50|197.25|194.39|197.68|194.82|197.68|194.82|197.25|194.39|0
1646187300000|2022-03-02 02:15:00|197.47|194.61|197.47|194.61|197.61|194.75|197.47|194.61|0
1646187310000|2022-03-02 02:15:10|197.61|194.75|197.54|194.68|197.61|194.75|197.54|194.68|0
1646187320000|2022-03-02 02:15:20|197.32|194.46|197.11|194.25|197.32|194.46|197.04|194.18|0
1646187330000|2022-03-02 02:15:30|197.04|194.18|197.4|194.54|197.4|194.54|196.96|194.1|0
1646187340000|2022-03-02 02:15:40|197.26|194.4|196.34|193.48|197.26|194.4|196.34|193.48|0
1646187350000|2022-03-02 02:15:50|196.19|193.33|195.34|192.48|196.19|193.33|195.34|192.48|0
1646187360000|2022-03-02 02:16:00|194.98|192.12|195.34|192.48|195.55|192.69|194.98|192.12|0
1646187370000|2022-03-02 02:16:10|195.27|192.41|195.2|192.34|195.41|192.55|195.2|192.34|0
1646187380000|2022-03-02 02:16:20|194.63|191.77|195.62|192.76|195.62|192.76|194.63|191.77|0
1646187390000|2022-03-02 02:16:30|195.69|192.83|195.62|192.76|195.69|192.83|195.48|192.62|0
1646187400000|2022-03-02 02:16:40|195.91|193.05|195.2|192.34|195.91|193.05|195.2|192.34|0
1646187410000|2022-03-02 02:16:50|195.34|192.48|195.34|192.48|195.48|192.62|195.34|192.48|0
1646187420000|2022-03-02 02:17:00|195.06|192.2|195.2|192.34|195.2|192.34|195.06|192.2|0
1646187430000|2022-03-02 02:17:10|195.62|192.76|195.76|192.9|195.83|192.97|195.62|192.76|0
1646187440000|2022-03-02 02:17:20|195.83|192.97|195.76|192.9|195.83|192.97|195.76|192.9|0
1646187450000|2022-03-02 02:17:30|195.91|193.05|195.76|192.9|195.91|193.05|195.76|192.9|0
1646187460000|2022-03-02 02:17:40|195.62|192.76|195.91|193.05|195.91|193.05|195.62|192.76|0
1646187470000|2022-03-02 02:17:50|195.83|192.97|195.62|192.76|195.83|192.97|195.41|192.55|0
1646187480000|2022-03-02 02:18:00|195.55|192.69|195.69|192.83|195.69|192.83|195.55|192.69|0
1646187490000|2022-03-02 02:18:10|195.91|193.05|195.62|192.76|195.91|193.05|195.55|192.69|0
1646187500000|2022-03-02 02:18:20|195.41|192.55|195.91|193.05|195.91|193.05|195.34|192.48|0
1646187510000|2022-03-02 02:18:30|196.05|193.19|195.97|193.11|196.05|193.19|195.97|193.11|0
1646187520000|2022-03-02 02:18:40|195.91|193.05|195.48|192.62|195.91|193.05|195.48|192.62|0
1646187530000|2022-03-02 02:18:50|195.62|192.76|195.62|192.76|195.62|192.76|195.48|192.62|0
1646187540000|2022-03-02 02:19:00|195.76|192.9|196.12|193.26|196.12|193.26|195.62|192.76|0
1646187550000|2022-03-02 02:19:10|196.05|193.19|196.76|193.9|196.76|193.9|196.05|193.19|0
1646187560000|2022-03-02 02:19:20|197.04|194.18|197.33|194.47|197.33|194.47|197.04|194.18|0
1646187570000|2022-03-02 02:19:30|197.19|194.33|197.9|195.04|197.9|195.04|197.19|194.33|0
1646187580000|2022-03-02 02:19:40|197.61|194.75|197.76|194.9|197.76|194.9|197.61|194.75|0
1646187590000|2022-03-02 02:19:50|197.97|195.11|197.54|194.68|197.97|195.11|197.54|194.68|0
1646187600000|2022-03-02 02:20:00|197.47|194.61|197.47|194.61|197.47|194.61|197.25|194.39|0
1646187610000|2022-03-02 02:20:10|197.61|194.75|197.76|194.9|197.76|194.9|197.61|194.75|0
1646187620000|2022-03-02 02:20:20|198.33|195.47|198.04|195.18|198.47|195.61|198.04|195.18|0
1646187630000|2022-03-02 02:20:30|198.33|195.47|197.9|195.04|198.4|195.54|197.9|195.04|0
1646187640000|2022-03-02 02:20:40|197.76|194.9|197.76|194.9|197.76|194.9|197.68|194.82|0
1646187650000|2022-03-02 02:20:50|197.54|194.68|197.33|194.47|197.54|194.68|197.33|194.47|0
1646187660000|2022-03-02 02:21:00|197.61|194.75|197.9|195.04|198.04|195.18|197.61|194.75|0
1646187670000|2022-03-02 02:21:10|197.76|194.9|198.04|195.18|198.04|195.18|197.76|194.9|0
1646187680000|2022-03-02 02:21:20|198.18|195.32|198.33|195.47|198.33|195.47|198.18|195.32|0
1646187690000|2022-03-02 02:21:30|198.47|195.61|198.61|195.75|198.76|195.9|198.47|195.61|0
1646187700000|2022-03-02 02:21:40|198.76|195.9|198.47|195.61|198.76|195.9|198.33|195.47|0
1646187710000|2022-03-02 02:21:50|198.76|195.9|199.04|196.18|199.04|196.18|198.76|195.9|0
1646187720000|2022-03-02 02:22:00|198.9|196.04|199.04|196.18|199.04|196.18|198.9|196.04|0
1646187730000|2022-03-02 02:22:10|199.47|196.61|199.47|196.61|199.76|196.9|199.47|196.61|0
1646187740000|2022-03-02 02:22:20|199.76|196.9|200.19|197.33|200.19|197.33|199.76|196.9|0
1646187750000|2022-03-02 02:22:30|200.05|197.19|199.76|196.9|200.05|197.19|199.76|196.9|0
1646187760000|2022-03-02 02:22:40|199.62|196.76|199.76|196.9|199.76|196.9|199.62|196.76|0
1646187770000|2022-03-02 02:22:50|199.47|196.61|199.11|196.25|199.47|196.61|199.11|196.25|0
1646187780000|2022-03-02 02:23:00|199.33|196.47|198.9|196.04|199.33|196.47|198.76|195.9|0
1646187790000|2022-03-02 02:23:10|199.25|196.39|199.25|196.39|199.33|196.47|199.25|196.39|0
1646187800000|2022-03-02 02:23:20|199.19|196.33|199.19|196.33|199.47|196.61|199.19|196.33|0
1646187810000|2022-03-02 02:23:30|199.25|196.39|198.61|195.75|199.25|196.39|198.61|195.75|0
1646187820000|2022-03-02 02:23:40|198.54|195.68|198.25|195.39|198.54|195.68|198.18|195.32|0
1646187830000|2022-03-02 02:23:50|198.39|195.53|198.32|195.46|198.47|195.61|198.32|195.46|0
1646187840000|2022-03-02 02:24:00|198.18|195.32|198.04|195.18|198.18|195.32|198.04|195.18|0
1646187850000|2022-03-02 02:24:10|197.89|195.03|197.75|194.89|197.89|195.03|197.75|194.89|0
1646187860000|2022-03-02 02:24:20|198.25|195.39|197.96|195.1|198.25|195.39|197.96|195.1|0
1646187870000|2022-03-02 02:24:30|197.89|195.03|197.53|194.67|197.89|195.03|197.53|194.67|0
1646187880000|2022-03-02 02:24:40|197.11|194.25|197.89|195.03|197.89|195.03|197.11|194.25|0
1646187890000|2022-03-02 02:24:50|197.96|195.1|197.46|194.6|197.96|195.1|197.46|194.6|0
1646187900000|2022-03-02 02:25:00|197.61|194.75|197.46|194.6|197.61|194.75|197.46|194.6|0
1646187910000|2022-03-02 02:25:10|197.89|195.03|197.68|194.82|197.89|195.03|197.68|194.82|0
1646187920000|2022-03-02 02:25:20|197.75|194.89|197.89|195.03|197.96|195.1|197.75|194.89|0
1646187930000|2022-03-02 02:25:30|197.61|194.75|197.75|194.89|197.75|194.89|197.61|194.75|0
1646187940000|2022-03-02 02:25:40|197.89|195.03|197.89|195.03|197.89|195.03|197.82|194.96|0
1646187950000|2022-03-02 02:25:50|197.82|194.96|198.04|195.18|198.04|195.18|197.75|194.89|0
1646187960000|2022-03-02 02:26:00|198.18|195.32|198.04|195.18|198.18|195.32|198.04|195.18|0
1646187970000|2022-03-02 02:26:10|198.18|195.32|197.96|195.1|198.39|195.53|197.96|195.1|0
1646187980000|2022-03-02 02:26:20|197.53|194.67|197.82|194.96|197.82|194.96|197.46|194.6|0
1646187990000|2022-03-02 02:26:30|197.89|195.03|197.75|194.89|197.89|195.03|197.67|194.81|0
1646188000000|2022-03-02 02:26:40|197.89|195.03|197.89|195.03|197.96|195.1|197.82|194.96|0
1646188010000|2022-03-02 02:26:50|197.96|195.1|197.61|194.75|197.96|195.1|197.61|194.75|0
1646188020000|2022-03-02 02:27:00|197.46|194.6|197.67|194.81|197.67|194.81|197.39|194.53|0
1646188030000|2022-03-02 02:27:10|197.53|194.67|197.53|194.67|197.6|194.74|197.53|194.67|0
1646188040000|2022-03-02 02:27:20|197.6|194.74|197.6|194.74|197.6|194.74|197.46|194.6|0
1646188050000|2022-03-02 02:27:30|197.18|194.32|197.46|194.6|197.46|194.6|197.18|194.32|0
1646188060000|2022-03-02 02:27:40|197.75|194.89|197.75|194.89|197.75|194.89|197.75|194.89|0
1646188070000|2022-03-02 02:27:50|197.89|195.03|198.03|195.17|198.03|195.17|197.89|195.03|0
1646188080000|2022-03-02 02:28:00|198.61|195.75|198.67|195.81|198.67|195.81|198.46|195.6|0
1646188090000|2022-03-02 02:28:10|198.75|195.89|198.82|195.96|198.82|195.96|198.75|195.89|0
1646188100000|2022-03-02 02:28:20|198.75|195.89|199.03|196.17|199.03|196.17|198.75|195.89|0
1646188110000|2022-03-02 02:28:30|198.96|196.1|199.18|196.32|199.25|196.39|198.96|196.1|0
1646188120000|2022-03-02 02:28:40|199.1|196.24|199.1|196.24|199.25|196.39|199.1|196.24|0
1646188130000|2022-03-02 02:28:50|198.89|196.03|199.25|196.39|199.32|196.46|198.89|196.03|0
1646188140000|2022-03-02 02:29:00|199.18|196.32|199.03|196.17|199.18|196.32|199.03|196.17|0
1646188150000|2022-03-02 02:29:10|199.1|196.24|199.18|196.32|199.18|196.32|199.1|196.24|0
1646188160000|2022-03-02 02:29:20|199.25|196.39|198.96|196.1|199.25|196.39|198.96|196.1|0
1646188170000|2022-03-02 02:29:30|199.03|196.17|199.1|196.24|199.18|196.32|199.03|196.17|0
1646188180000|2022-03-02 02:29:40|198.89|196.03|199.03|196.17|199.03|196.17|198.89|196.03|0
1646188190000|2022-03-02 02:29:50|198.96|196.1|198.96|196.1|198.96|196.1|198.89|196.03|0
1646188200000|2022-03-02 02:30:00|198.89|196.03|198.24|195.38|198.89|196.03|198.24|195.38|0
1646188210000|2022-03-02 02:30:10|198.6|195.74|198.53|195.67|198.81|195.95|198.53|195.67|0
1646188220000|2022-03-02 02:30:20|198.32|195.46|198.03|195.17|198.46|195.6|198.03|195.17|0
1646188230000|2022-03-02 02:30:30|198.17|195.31|198.53|195.67|198.67|195.81|198.17|195.31|0
1646188240000|2022-03-02 02:30:40|198.67|195.81|198.67|195.81|198.67|195.81|198.6|195.74|0
1646188250000|2022-03-02 02:30:50|198.6|195.74|197.89|195.03|198.6|195.74|197.89|195.03|0
1646188260000|2022-03-02 02:31:00|198.03|195.17|198.03|195.17|198.1|195.24|197.95|195.09|0
1646188270000|2022-03-02 02:31:10|197.89|195.03|198.17|195.31|198.17|195.31|197.89|195.03|0
1646188280000|2022-03-02 02:31:20|198.53|195.67|198.31|195.45|198.53|195.67|198.31|195.45|0
1646188290000|2022-03-02 02:31:30|198.38|195.52|198.24|195.38|198.38|195.52|198.17|195.31|0
1646188300000|2022-03-02 02:31:40|198.46|195.6|198.38|195.52|198.6|195.74|198.38|195.52|0
1646188310000|2022-03-02 02:31:50|198.74|195.88|198.6|195.74|198.74|195.88|198.6|195.74|0
1646188320000|2022-03-02 02:32:00|198.46|195.6|198.46|195.6|198.46|195.6|198.31|195.45|0
1646188330000|2022-03-02 02:32:10|198.53|195.67|198.74|195.88|198.74|195.88|198.53|195.67|0
1646188340000|2022-03-02 02:32:20|198.89|196.03|199.1|196.24|199.1|196.24|198.89|196.03|0
1646188350000|2022-03-02 02:32:30|199.03|196.17|198.89|196.03|199.03|196.17|198.89|196.03|0
1646188360000|2022-03-02 02:32:40|199.03|196.17|198.74|195.88|199.03|196.17|198.74|195.88|0
1646188370000|2022-03-02 02:32:50|198.89|196.03|199.32|196.46|199.32|196.46|198.74|195.88|0
1646188380000|2022-03-02 02:33:00|199.24|196.38|199.46|196.6|199.6|196.74|199.24|196.38|0
1646188390000|2022-03-02 02:33:10|199.32|196.46|199.1|196.24|199.32|196.46|199.1|196.24|0
1646188400000|2022-03-02 02:33:20|199.17|196.31|199.03|196.17|199.17|196.31|199.03|196.17|0
1646188410000|2022-03-02 02:33:30|199.1|196.24|199.38|196.52|199.46|196.6|199.1|196.24|0
1646188420000|2022-03-02 02:33:40|199.46|196.6|200.03|197.17|200.03|197.17|199.46|196.6|0
1646188430000|2022-03-02 02:33:50|199.96|197.1|200.18|197.32|200.18|197.32|199.96|197.1|0
1646188440000|2022-03-02 02:34:00|200.32|197.46|200.03|197.17|200.47|197.61|200.03|197.17|0
1646188450000|2022-03-02 02:34:10|200.32|197.46|200.25|197.39|200.32|197.46|200.18|197.32|0
1646188460000|2022-03-02 02:34:20|200.18|197.32|200.18|197.32|200.18|197.32|200.18|197.32|0
1646188470000|2022-03-02 02:34:30|200.32|197.46|200.03|197.17|200.32|197.46|200.03|197.17|0
1646188480000|2022-03-02 02:34:40|199.96|197.1|199.96|197.1|199.96|197.1|199.89|197.03|0
1646188490000|2022-03-02 02:34:50|199.89|197.03|199.38|196.52|199.89|197.03|199.38|196.52|0
1646188500000|2022-03-02 02:35:00|199.46|196.6|199.31|196.45|199.6|196.74|199.31|196.45|0
1646188510000|2022-03-02 02:35:10|199.03|196.17|199.67|196.81|199.89|197.03|199.03|196.17|0
1646188520000|2022-03-02 02:35:20|199.6|196.74|199.67|196.81|199.74|196.88|199.6|196.74|0
1646188530000|2022-03-02 02:35:30|199.74|196.88|199.89|197.03|199.89|197.03|199.74|196.88|0
1646188540000|2022-03-02 02:35:40|200.03|197.17|200.39|197.53|200.46|197.6|200.03|197.17|0
1646188550000|2022-03-02 02:35:50|200.46|197.6|200.39|197.53|200.46|197.6|200.39|197.53|0
1646188560000|2022-03-02 02:36:00|200.32|197.46|200.53|197.67|200.53|197.67|200.32|197.46|0
1646188570000|2022-03-02 02:36:10|201.33|198.47|200.96|198.1|201.33|198.47|200.89|198.03|0
1646188580000|2022-03-02 02:36:20|201.04|198.18|201.11|198.25|201.11|198.25|201.04|198.18|0
1646188590000|2022-03-02 02:36:30|201.18|198.32|201.04|198.18|201.18|198.32|200.89|198.03|0
1646188600000|2022-03-02 02:36:40|201.11|198.25|201.04|198.18|201.18|198.32|201.04|198.18|0
1646188610000|2022-03-02 02:36:50|201.11|198.25|201.25|198.39|201.25|198.39|201.11|198.25|0
1646188620000|2022-03-02 02:37:00|201.33|198.47|201.18|198.32|201.33|198.47|201.18|198.32|0
1646188630000|2022-03-02 02:37:10|201.25|198.39|201.25|198.39|201.25|198.39|201.25|198.39|0
1646188640000|2022-03-02 02:37:20|201.33|198.47|201.04|198.18|201.33|198.47|200.89|198.03|0
1646188650000|2022-03-02 02:37:30|201.11|198.25|200.89|198.03|201.11|198.25|200.89|198.03|0
1646188660000|2022-03-02 02:37:40|200.67|197.81|200.67|197.81|200.67|197.81|200.6|197.74|0
1646188670000|2022-03-02 02:37:50|200.75|197.89|200.46|197.6|200.75|197.89|200.39|197.53|0
1646188680000|2022-03-02 02:38:00|200.17|197.31|200.17|197.31|200.24|197.38|200.17|197.31|0
1646188690000|2022-03-02 02:38:10|200.1|197.24|200.17|197.31|200.17|197.31|200.1|197.24|0
1646188700000|2022-03-02 02:38:20|200.46|197.6|200.6|197.74|200.6|197.74|200.46|197.6|0
1646188710000|2022-03-02 02:38:30|200.67|197.81|200.24|197.38|200.75|197.89|200.24|197.38|0
1646188720000|2022-03-02 02:38:40|200.46|197.6|200.6|197.74|200.6|197.74|200.46|197.6|0
1646188730000|2022-03-02 02:38:50|200.75|197.89|200.46|197.6|200.75|197.89|200.46|197.6|0
1646188740000|2022-03-02 02:39:00|200.53|197.67|200.46|197.6|200.6|197.74|200.46|197.6|0
1646188750000|2022-03-02 02:39:10|200.6|197.74|200.53|197.67|200.6|197.74|200.53|197.67|0
1646188760000|2022-03-02 02:39:20|200.6|197.74|200.46|197.6|200.6|197.74|200.46|197.6|0
1646188770000|2022-03-02 02:39:30|200.24|197.38|200.31|197.45|200.46|197.6|200.17|197.31|0
1646188780000|2022-03-02 02:39:40|200.38|197.52|200.31|197.45|200.38|197.52|200.31|197.45|0
1646188790000|2022-03-02 02:39:50|200.17|197.31|200.38|197.52|200.38|197.52|200.17|197.31|0
1646188800000|2022-03-02 02:40:00|200.31|197.45|200.17|197.31|200.31|197.45|200.17|197.31|0
1646188810000|2022-03-02 02:40:10|200.24|197.38|200.24|197.38|200.31|197.45|200.17|197.31|0
1646188820000|2022-03-02 02:40:20|200.17|197.31|200.09|197.23|200.17|197.31|200.09|197.23|0
1646188830000|2022-03-02 02:40:30|200.46|197.6|200.53|197.67|200.53|197.67|200.46|197.6|0
1646188840000|2022-03-02 02:40:40|200.46|197.6|200.46|197.6|200.46|197.6|200.46|197.6|0
1646188860000|2022-03-02 02:41:00|200.17|197.31|200.17|197.31|200.17|197.31|200.17|197.31|0
1646188870000|2022-03-02 02:41:10|200.02|197.16|199.88|197.02|200.02|197.16|199.88|197.02|0
1646188880000|2022-03-02 02:41:20|199.95|197.09|200.02|197.16|200.02|197.16|199.95|197.09|0
1646188890000|2022-03-02 02:41:30|199.88|197.02|199.45|196.59|199.95|197.09|199.45|196.59|0
1646188900000|2022-03-02 02:41:40|199.23|196.37|198.87|196.01|199.23|196.37|198.87|196.01|0
1646188910000|2022-03-02 02:41:50|198.59|195.73|198.59|195.73|198.73|195.87|198.59|195.73|0
1646188920000|2022-03-02 02:42:00|198.44|195.58|197.44|194.58|198.44|195.58|197.44|194.58|0
1646188930000|2022-03-02 02:42:10|197.37|194.51|196.73|193.87|197.37|194.51|196.73|193.87|0
1646188940000|2022-03-02 02:42:20|196.59|193.73|196.37|193.51|196.87|194.01|196.37|193.51|0
1646188950000|2022-03-02 02:42:30|195.87|193.01|196.44|193.58|196.44|193.58|195.87|193.01|0
1646188960000|2022-03-02 02:42:40|196.37|193.51|196.08|193.22|196.37|193.51|196.08|193.22|0
1646188970000|2022-03-02 02:42:50|196.16|193.3|195.8|192.94|196.23|193.37|195.8|192.94|0
1646188980000|2022-03-02 02:43:00|195.59|192.73|195.73|192.87|195.87|193.01|195.59|192.73|0
1646188990000|2022-03-02 02:43:10|195.94|193.08|196.3|193.44|196.3|193.44|195.8|192.94|0
1646189000000|2022-03-02 02:43:20|196.23|193.37|195.94|193.08|196.23|193.37|195.94|193.08|0
1646189010000|2022-03-02 02:43:30|196.23|193.37|195.94|193.08|196.23|193.37|195.87|193.01|0
1646189020000|2022-03-02 02:43:40|196.01|193.15|196.44|193.58|196.44|193.58|196.01|193.15|0
1646189030000|2022-03-02 02:43:50|196.3|193.44|196.51|193.65|196.73|193.87|196.3|193.44|0
1646189040000|2022-03-02 02:44:00|196.3|193.44|195.59|192.73|196.3|193.44|195.51|192.65|0
1646189050000|2022-03-02 02:44:10|195.45|192.59|195.73|192.87|195.8|192.94|195.3|192.44|0
1646189060000|2022-03-02 02:44:20|195.87|193.01|195.94|193.08|196.01|193.15|195.87|193.01|0
1646189070000|2022-03-02 02:44:30|195.8|192.94|195.44|192.58|195.87|193.01|195.44|192.58|0
1646189080000|2022-03-02 02:44:40|195.37|192.51|195.44|192.58|195.59|192.73|195.3|192.44|0
1646189090000|2022-03-02 02:44:50|195.73|192.87|195.59|192.73|195.73|192.87|195.51|192.65|0
1646189100000|2022-03-02 02:45:00|195.87|193.01|196.22|193.36|196.22|193.36|195.59|192.73|0
1646189110000|2022-03-02 02:45:10|195.65|192.79|196.3|193.44|196.3|193.44|195.44|192.58|0
1646189120000|2022-03-02 02:45:20|196.44|193.58|197.08|194.22|197.08|194.22|196.44|193.58|0
1646189130000|2022-03-02 02:45:30|196.72|193.86|196.87|194.01|196.87|194.01|196.65|193.79|0
1646189140000|2022-03-02 02:45:40|196.79|193.93|197.22|194.36|197.29|194.43|196.79|193.93|0
1646189150000|2022-03-02 02:45:50|197.01|194.15|196.79|193.93|197.15|194.29|196.79|193.93|0
1646189160000|2022-03-02 02:46:00|197.01|194.15|196.93|194.07|197.01|194.15|196.79|193.93|0
1646189170000|2022-03-02 02:46:10|197.08|194.22|197.44|194.58|197.44|194.58|197.08|194.22|0
1646189180000|2022-03-02 02:46:20|197.65|194.79|197.29|194.43|197.65|194.79|197.29|194.43|0
1646189190000|2022-03-02 02:46:30|197.44|194.58|197.44|194.58|197.58|194.72|197.44|194.58|0
1646189200000|2022-03-02 02:46:40|197.5|194.64|197.15|194.29|197.5|194.64|197.15|194.29|0
1646189210000|2022-03-02 02:46:50|196.72|193.86|197.01|194.15|197.15|194.29|196.72|193.86|0
1646189220000|2022-03-02 02:47:00|196.86|194|196.86|194|197.01|194.15|196.79|193.93|0
1646189230000|2022-03-02 02:47:10|196.72|193.86|196.79|193.93|196.79|193.93|196.72|193.86|0
1646189240000|2022-03-02 02:47:20|196.65|193.79|196.72|193.86|196.86|194|196.65|193.79|0
1646189250000|2022-03-02 02:47:30|196.86|194|197.15|194.29|197.15|194.29|196.86|194|0
1646189260000|2022-03-02 02:47:40|197.07|194.21|197.01|194.15|197.22|194.36|197.01|194.15|0
1646189270000|2022-03-02 02:47:50|197.29|194.43|197.72|194.86|197.72|194.86|197.29|194.43|0
1646189280000|2022-03-02 02:48:00|197.58|194.72|197.43|194.57|197.58|194.72|197.43|194.57|0
1646189290000|2022-03-02 02:48:10|197.36|194.5|196.79|193.93|197.36|194.5|196.79|193.93|0
1646189300000|2022-03-02 02:48:20|197.01|194.15|197.29|194.43|197.29|194.43|197.01|194.15|0
1646189310000|2022-03-02 02:48:30|197.07|194.21|197.07|194.21|197.07|194.21|197.07|194.21|0
1646189320000|2022-03-02 02:48:40|197.29|194.43|197.36|194.5|197.43|194.57|197.29|194.43|0
1646189330000|2022-03-02 02:48:50|197.29|194.43|197.07|194.21|197.43|194.57|197.07|194.21|0
1646189340000|2022-03-02 02:49:00|197|194.14|196.5|193.64|197|194.14|196.5|193.64|0
1646189350000|2022-03-02 02:49:10|196.58|193.72|196.29|193.43|196.79|193.93|196.29|193.43|0
1646189360000|2022-03-02 02:49:20|196.58|193.72|196.58|193.72|196.64|193.78|196.5|193.64|0
1646189370000|2022-03-02 02:49:30|196.64|193.78|196.58|193.72|196.79|193.93|196.58|193.72|0
1646189380000|2022-03-02 02:49:40|196.43|193.57|196.29|193.43|196.43|193.57|196.29|193.43|0
1646189390000|2022-03-02 02:49:50|196.07|193.21|196.43|193.57|196.43|193.57|196.07|193.21|0
1646189400000|2022-03-02 02:50:00|196.64|193.78|196.72|193.86|196.72|193.86|196.64|193.78|0
1646189410000|2022-03-02 02:50:10|196.93|194.07|197.21|194.35|197.29|194.43|196.93|194.07|0
1646189420000|2022-03-02 02:50:20|197.36|194.5|197.43|194.57|197.43|194.57|197.36|194.5|0
1646189430000|2022-03-02 02:50:30|197.5|194.64|198.15|195.29|198.29|195.43|197.5|194.64|0
1646189440000|2022-03-02 02:50:40|197.93|195.07|198.29|195.43|198.29|195.43|197.93|195.07|0
1646189450000|2022-03-02 02:50:50|198.21|195.35|197.93|195.07|198.29|195.43|197.93|195.07|0
1646189460000|2022-03-02 02:51:00|198|195.14|198|195.14|198.07|195.21|198|195.14|0
1646189470000|2022-03-02 02:51:10|197.86|195|197.72|194.86|198|195.14|197.72|194.86|0
1646189480000|2022-03-02 02:51:20|197.64|194.78|197.78|194.92|197.78|194.92|197.64|194.78|0
1646189490000|2022-03-02 02:51:30|197.86|195|197.86|195|198.07|195.21|197.86|195|0
1646189500000|2022-03-02 02:51:40|197.93|195.07|198|195.14|198|195.14|197.93|195.07|0
1646189520000|2022-03-02 02:52:00|197.71|194.85|197.86|195|197.86|195|197.71|194.85|0
1646189530000|2022-03-02 02:52:10|197.57|194.71|197.57|194.71|197.57|194.71|197.57|194.71|0
1646189540000|2022-03-02 02:52:20|197.64|194.78|197.57|194.71|197.86|195|197.57|194.71|0
1646189550000|2022-03-02 02:52:30|197.5|194.64|197.64|194.78|197.71|194.85|197.5|194.64|0
1646189560000|2022-03-02 02:52:40|197.71|194.85|197.57|194.71|197.71|194.85|197.5|194.64|0
1646189570000|2022-03-02 02:52:50|197.71|194.85|197.71|194.85|197.71|194.85|197.71|194.85|0
1646189580000|2022-03-02 02:53:00|197.78|194.92|197.86|195|197.86|195|197.78|194.92|0
1646189590000|2022-03-02 02:53:10|198|195.14|198.14|195.28|198.21|195.35|198|195.14|0
1646189600000|2022-03-02 02:53:20|198.21|195.35|196.86|194|198.21|195.35|196.86|194|0
1646189610000|2022-03-02 02:53:30|197|194.14|197|194.14|197|194.14|197|194.14|0
1646189620000|2022-03-02 02:53:40|197.07|194.21|196.86|194|197.07|194.21|196.64|193.78|0
1646189630000|2022-03-02 02:53:50|197.07|194.21|197.49|194.63|197.49|194.63|197.07|194.21|0
1646189640000|2022-03-02 02:54:00|197.43|194.57|197.14|194.28|197.43|194.57|197.07|194.21|0
1646189650000|2022-03-02 02:54:10|197|194.14|197.21|194.35|197.21|194.35|197|194.14|0
1646189660000|2022-03-02 02:54:20|196.92|194.06|197.07|194.21|197.14|194.28|196.92|194.06|0
1646189670000|2022-03-02 02:54:30|197.21|194.35|197.49|194.63|197.49|194.63|197.21|194.35|0
1646189680000|2022-03-02 02:54:40|197.57|194.71|197.85|194.99|197.85|194.99|197.49|194.63|0
1646189690000|2022-03-02 02:54:50|197.78|194.92|197.78|194.92|197.85|194.99|197.78|194.92|0
1646189700000|2022-03-02 02:55:00|198|195.14|198.28|195.42|198.28|195.42|198|195.14|0
1646189710000|2022-03-02 02:55:10|198.21|195.35|198.28|195.42|198.35|195.49|198.21|195.35|0
1646189720000|2022-03-02 02:55:20|197.57|194.71|197.57|194.71|197.71|194.85|197.57|194.71|0
1646189730000|2022-03-02 02:55:30|197.28|194.42|197.28|194.42|197.28|194.42|197.28|194.42|0
1646189740000|2022-03-02 02:55:40|197.35|194.49|197.28|194.42|197.42|194.56|197.28|194.42|0
1646189750000|2022-03-02 02:55:50|197.49|194.63|197.42|194.56|197.49|194.63|197.42|194.56|0
1646189760000|2022-03-02 02:56:00|197.78|194.92|198|195.14|198|195.14|197.78|194.92|0
1646189770000|2022-03-02 02:56:10|197.92|195.06|198.21|195.35|198.35|195.49|197.92|195.06|0
1646189780000|2022-03-02 02:56:20|198.14|195.28|198.21|195.35|198.21|195.35|198.14|195.28|0
1646189790000|2022-03-02 02:56:30|198.14|195.28|198.14|195.28|198.14|195.28|198.14|195.28|0
1646189800000|2022-03-02 02:56:40|198.06|195.2|198.06|195.2|198.06|195.2|198.06|195.2|0
1646189810000|2022-03-02 02:56:50|198.21|195.35|198.21|195.35|198.35|195.49|198.21|195.35|0
1646189820000|2022-03-02 02:57:00|197.92|195.06|198.06|195.2|198.06|195.2|197.92|195.06|0
1646189830000|2022-03-02 02:57:10|198.14|195.28|198.21|195.35|198.28|195.42|198.14|195.28|0
1646189840000|2022-03-02 02:57:20|198.57|195.71|198.71|195.85|198.71|195.85|198.57|195.71|0
1646189850000|2022-03-02 02:57:30|198.57|195.71|198.71|195.85|198.85|195.99|198.57|195.71|0
1646189860000|2022-03-02 02:57:40|198.78|195.92|198.57|195.71|198.85|195.99|198.57|195.71|0
1646189870000|2022-03-02 02:57:50|198.63|195.77|198.14|195.28|198.63|195.77|198.14|195.28|0
1646189880000|2022-03-02 02:58:00|198.42|195.56|198.71|195.85|198.71|195.85|198.42|195.56|0
1646189890000|2022-03-02 02:58:10|199.14|196.28|199.14|196.28|199.14|196.28|199.14|196.28|0
1646189900000|2022-03-02 02:58:20|199.06|196.2|199.06|196.2|199.06|196.2|198.92|196.06|0
1646189910000|2022-03-02 02:58:30|199.14|196.28|199|196.14|199.14|196.28|199|196.14|0
1646189920000|2022-03-02 02:58:40|199.14|196.28|198.71|195.85|199.57|196.71|198.71|195.85|0
1646189930000|2022-03-02 02:58:50|199.57|196.71|199.43|196.57|199.57|196.71|199.43|196.57|0
1646189940000|2022-03-02 02:59:00|199.57|196.71|200.21|197.35|200.21|197.35|199.57|196.71|0
1646189950000|2022-03-02 02:59:10|200.29|197.43|200.58|197.72|200.58|197.72|200.29|197.43|0
1646189960000|2022-03-02 02:59:20|200.65|197.79|200.5|197.64|200.65|197.79|200.43|197.57|0
1646189970000|2022-03-02 02:59:30|200.43|197.57|200.07|197.21|200.43|197.57|200|197.14|0
1646189980000|2022-03-02 02:59:40|200.14|197.28|200.29|197.43|200.29|197.43|200.14|197.28|0
1646189990000|2022-03-02 02:59:50|199.78|196.92|199.92|197.06|200|197.14|199.78|196.92|0
1646190000000|2022-03-02 03:00:00|200.14|197.28|200.29|197.43|200.29|197.43|200.14|197.28|0
1646190010000|2022-03-02 03:00:10|200.43|197.57|200.79|197.93|201.01|198.15|200.43|197.57|0
1646190020000|2022-03-02 03:00:20|200.86|198|200.72|197.86|200.86|198|200.64|197.78|0
1646190030000|2022-03-02 03:00:30|200.57|197.71|201.01|198.15|201.01|198.15|200.57|197.71|0
1646190040000|2022-03-02 03:00:40|200.86|198|200.86|198|201.01|198.15|200.86|198|0
1646190050000|2022-03-02 03:00:50|201.01|198.15|200.93|198.07|201.01|198.15|200.86|198|0
1646190060000|2022-03-02 03:01:00|201.15|198.29|201.8|198.94|201.8|198.94|201.15|198.29|0
1646190070000|2022-03-02 03:01:10|201.73|198.87|201.8|198.94|201.8|198.94|201.36|198.5|0
1646190080000|2022-03-02 03:01:20|201.73|198.87|201.94|199.08|202.02|199.16|201.73|198.87|0
1646190090000|2022-03-02 03:01:30|202.23|199.37|202.23|199.37|202.38|199.52|202.23|199.37|0
1646190100000|2022-03-02 03:01:40|202.31|199.45|202.31|199.45|202.45|199.59|202.31|199.45|0
1646190110000|2022-03-02 03:01:50|202.45|199.59|202.6|199.74|202.6|199.74|202.45|199.59|0
1646190120000|2022-03-02 03:02:00|202.31|199.45|202.45|199.59|202.45|199.59|202.31|199.45|0
1646190130000|2022-03-02 03:02:10|202.52|199.66|202.67|199.81|202.74|199.88|202.52|199.66|0
1646190140000|2022-03-02 03:02:20|202.74|199.88|202.16|199.3|202.74|199.88|202.16|199.3|0
1646190150000|2022-03-02 03:02:30|202.02|199.16|201.87|199.01|202.02|199.16|201.8|198.94|0
1646190160000|2022-03-02 03:02:40|201.73|198.87|202.02|199.16|202.02|199.16|201.73|198.87|0
1646190170000|2022-03-02 03:02:50|202.31|199.45|202.3|199.44|202.45|199.59|202.3|199.44|0
1646190180000|2022-03-02 03:03:00|202.52|199.66|202.66|199.8|202.66|199.8|202.52|199.66|0
1646190190000|2022-03-02 03:03:10|202.52|199.66|202.37|199.51|202.52|199.66|202.37|199.51|0
1646190200000|2022-03-02 03:03:20|202.3|199.44|202.01|199.15|202.3|199.44|202.01|199.15|0
1646190210000|2022-03-02 03:03:30|202.08|199.22|202.3|199.44|202.3|199.44|202.08|199.22|0
1646190220000|2022-03-02 03:03:40|202.37|199.51|202.3|199.44|202.45|199.59|202.3|199.44|0
1646190240000|2022-03-02 03:04:00|202.45|199.59|202.59|199.73|202.59|199.73|202.45|199.59|0
1646190250000|2022-03-02 03:04:10|202.45|199.59|202.45|199.59|202.45|199.59|202.3|199.44|0
1646190260000|2022-03-02 03:04:20|202.37|199.51|202.23|199.37|202.37|199.51|202.23|199.37|0
1646190270000|2022-03-02 03:04:30|202.16|199.3|202.37|199.51|202.37|199.51|202.16|199.3|0
1646190280000|2022-03-02 03:04:40|202.16|199.3|202.16|199.3|202.16|199.3|202.01|199.15|0
1646190290000|2022-03-02 03:04:50|202.37|199.51|202.3|199.44|202.45|199.59|202.3|199.44|0
1646190300000|2022-03-02 03:05:00|202.37|199.51|202.37|199.51|202.37|199.51|202.37|199.51|0
1646190310000|2022-03-02 03:05:10|202.3|199.44|202.37|199.51|202.52|199.66|202.3|199.44|0
1646190320000|2022-03-02 03:05:20|202.45|199.59|202.45|199.59|202.45|199.59|202.45|199.59|0
1646190330000|2022-03-02 03:05:30|202.59|199.73|202.59|199.73|202.59|199.73|202.59|199.73|0
1646190340000|2022-03-02 03:05:40|202.45|199.59|202.3|199.44|202.45|199.59|202.3|199.44|0
1646190350000|2022-03-02 03:05:50|202.23|199.37|202.23|199.37|202.23|199.37|202.23|199.37|0
1646190360000|2022-03-02 03:06:00|202.45|199.59|202.3|199.44|202.52|199.66|202.3|199.44|0
1646190370000|2022-03-02 03:06:10|202.45|199.59|202.16|199.3|202.45|199.59|202.16|199.3|0
1646190380000|2022-03-02 03:06:20|202.01|199.15|202.01|199.15|202.16|199.3|202.01|199.15|0
1646190390000|2022-03-02 03:06:30|201.94|199.08|201.87|199.01|201.94|199.08|201.87|199.01|0
1646190400000|2022-03-02 03:06:40|201.29|198.43|201.58|198.72|201.58|198.72|201.29|198.43|0
1646190410000|2022-03-02 03:06:50|201.65|198.79|201.72|198.86|201.72|198.86|201.65|198.79|0
1646190420000|2022-03-02 03:07:00|201.65|198.79|202.01|199.15|202.01|199.15|201.65|198.79|0
1646190430000|2022-03-02 03:07:10|202.15|199.29|202.15|199.29|202.15|199.29|202.08|199.22|0
1646190440000|2022-03-02 03:07:20|202.01|199.15|202.15|199.29|202.15|199.29|202.01|199.15|0
1646190450000|2022-03-02 03:07:30|202.08|199.22|201.86|199|202.08|199.22|201.86|199|0
1646190460000|2022-03-02 03:07:40|201.72|198.86|201.72|198.86|201.72|198.86|201.58|198.72|0
1646190470000|2022-03-02 03:07:50|202.01|199.15|201.43|198.57|202.01|199.15|201.43|198.57|0
1646190480000|2022-03-02 03:08:00|201.57|198.71|201.57|198.71|201.57|198.71|201.57|198.71|0
1646190490000|2022-03-02 03:08:10|201.64|198.78|201.72|198.86|201.72|198.86|201.64|198.78|0
1646190500000|2022-03-02 03:08:20|202.01|199.15|202.15|199.29|202.15|199.29|202.01|199.15|0
1646190510000|2022-03-02 03:08:30|202.01|199.15|201.86|199|202.01|199.15|201.86|199|0
1646190520000|2022-03-02 03:08:40|202.01|199.15|202.08|199.22|202.08|199.22|202.01|199.15|0
1646190530000|2022-03-02 03:08:50|202.15|199.29|202.08|199.22|202.15|199.29|202.01|199.15|0
1646190540000|2022-03-02 03:09:00|202.01|199.15|202.01|199.15|202.15|199.29|202.01|199.15|0
1646190550000|2022-03-02 03:09:10|201.86|199|202.01|199.15|202.01|199.15|201.86|199|0
1646190560000|2022-03-02 03:09:20|202.15|199.29|201.93|199.07|202.15|199.29|201.93|199.07|0
1646190570000|2022-03-02 03:09:30|201.86|199|202.15|199.29|202.15|199.29|201.86|199|0
1646190580000|2022-03-02 03:09:40|202.01|199.15|202.08|199.22|202.08|199.22|202.01|199.15|0
1646190590000|2022-03-02 03:09:50|202.01|199.15|202.01|199.15|202.15|199.29|202.01|199.15|0
1646190600000|2022-03-02 03:10:00|201.93|199.07|202.3|199.44|202.3|199.44|201.93|199.07|0
1646190610000|2022-03-02 03:10:10|202.36|199.5|202.3|199.44|202.36|199.5|202.22|199.36|0
1646190620000|2022-03-02 03:10:20|202.44|199.58|202.22|199.36|202.44|199.58|202.22|199.36|0
1646190630000|2022-03-02 03:10:30|201.93|199.07|202.22|199.36|202.44|199.58|201.93|199.07|0
1646190640000|2022-03-02 03:10:40|202.36|199.5|202.29|199.43|202.36|199.5|202.29|199.43|0
1646190650000|2022-03-02 03:10:50|202.22|199.36|202.29|199.43|202.29|199.43|202.15|199.29|0
1646190670000|2022-03-02 03:11:10|202.07|199.21|202.15|199.29|202.15|199.29|202.07|199.21|0
1646190680000|2022-03-02 03:11:20|202|199.14|201.93|199.07|202|199.14|201.93|199.07|0
1646190690000|2022-03-02 03:11:30|201.86|199|201.86|199|201.86|199|201.71|198.85|0
1646190700000|2022-03-02 03:11:40|201.93|199.07|202|199.14|202|199.14|201.71|198.85|0
1646190710000|2022-03-02 03:11:50|201.93|199.07|201.86|199|201.93|199.07|201.86|199|0
1646190730000|2022-03-02 03:12:10|201.57|198.71|201.28|198.42|201.57|198.71|201.28|198.42|0
1646190740000|2022-03-02 03:12:20|201.57|198.71|201.42|198.56|201.57|198.71|201.42|198.56|0
1646190750000|2022-03-02 03:12:30|201.57|198.71|201.57|198.71|201.57|198.71|201.57|198.71|0
1646190760000|2022-03-02 03:12:40|201.35|198.49|201.57|198.71|201.57|198.71|201.35|198.49|0
1646190770000|2022-03-02 03:12:50|201.71|198.85|201.71|198.85|201.71|198.85|201.71|198.85|0
1646190780000|2022-03-02 03:13:00|201.78|198.92|202.29|199.43|202.29|199.43|201.78|198.92|0
1646190800000|2022-03-02 03:13:20|202.44|199.58|202.44|199.58|202.44|199.58|202.44|199.58|0
1646190810000|2022-03-02 03:13:30|202.29|199.43|202.44|199.58|202.44|199.58|202.29|199.43|0
1646190820000|2022-03-02 03:13:40|202.58|199.72|202.87|200.01|202.87|200.01|202.58|199.72|0
1646190830000|2022-03-02 03:13:50|203.31|200.45|203.89|201.03|203.89|201.03|203.31|200.45|0
1646190840000|2022-03-02 03:14:00|203.6|200.74|203.81|200.95|203.81|200.95|203.6|200.74|0
1646190850000|2022-03-02 03:14:10|203.89|201.03|203.89|201.03|203.89|201.03|203.74|200.88|0
1646190860000|2022-03-02 03:14:20|203.81|200.95|204.1|201.24|204.25|201.39|203.81|200.95|0
1646190870000|2022-03-02 03:14:30|204.03|201.17|203.74|200.88|204.03|201.17|203.74|200.88|0
1646190880000|2022-03-02 03:14:40|203.6|200.74|203.45|200.59|203.6|200.74|203.45|200.59|0
1646190890000|2022-03-02 03:14:50|203.6|200.74|203.74|200.88|203.74|200.88|203.59|200.73|0
1646190900000|2022-03-02 03:15:00|203.59|200.73|203.59|200.73|203.59|200.73|203.52|200.66|0
1646190910000|2022-03-02 03:15:10|203.66|200.8|203.59|200.73|203.66|200.8|203.59|200.73|0
1646190920000|2022-03-02 03:15:20|203.52|200.66|203.3|200.44|203.52|200.66|203.3|200.44|0
1646190930000|2022-03-02 03:15:30|203.37|200.51|203.52|200.66|203.52|200.66|203.37|200.51|0
1646190940000|2022-03-02 03:15:40|203.59|200.73|203.45|200.59|203.59|200.73|203.45|200.59|0
1646190950000|2022-03-02 03:15:50|203.37|200.51|202.72|199.86|203.37|200.51|202.72|199.86|0
1646190960000|2022-03-02 03:16:00|202.29|199.43|201.92|199.06|202.29|199.43|201.92|199.06|0
1646190970000|2022-03-02 03:16:10|202.14|199.28|202|199.14|202.14|199.28|201.92|199.06|0
1646190980000|2022-03-02 03:16:20|202.07|199.21|202.65|199.79|202.65|199.79|202.07|199.21|0
1646190990000|2022-03-02 03:16:30|202.58|199.72|202.5|199.64|202.58|199.72|202.43|199.57|0
1646191000000|2022-03-02 03:16:40|202.65|199.79|202.43|199.57|202.72|199.86|202.43|199.57|0
1646191010000|2022-03-02 03:16:50|202.5|199.64|202.65|199.79|202.65|199.79|202.5|199.64|0
1646191020000|2022-03-02 03:17:00|202.58|199.72|202.58|199.72|202.58|199.72|202.58|199.72|0
1646191030000|2022-03-02 03:17:10|202.65|199.79|202.72|199.86|202.87|200.01|202.65|199.79|0
1646191040000|2022-03-02 03:17:20|202.87|200.01|203.16|200.3|203.16|200.3|202.87|200.01|0
1646191050000|2022-03-02 03:17:30|202.87|200.01|202.87|200.01|202.94|200.08|202.87|200.01|0
1646191060000|2022-03-02 03:17:40|202.79|199.93|202.58|199.72|202.87|200.01|202.58|199.72|0
1646191070000|2022-03-02 03:17:50|202.64|199.78|202.64|199.78|202.64|199.78|202.57|199.71|0
1646191080000|2022-03-02 03:18:00|202.57|199.71|202.06|199.2|202.57|199.71|202.06|199.2|0
1646191090000|2022-03-02 03:18:10|202.14|199.28|202|199.14|202.14|199.28|202|199.14|0
1646191100000|2022-03-02 03:18:20|202.06|199.2|201.71|198.85|202.06|199.2|201.71|198.85|0
1646191110000|2022-03-02 03:18:30|201.85|198.99|201.85|198.99|201.85|198.99|201.77|198.91|0
1646191120000|2022-03-02 03:18:40|201.92|199.06|201.99|199.13|201.99|199.13|201.92|199.06|0
1646191130000|2022-03-02 03:18:50|202.06|199.2|202.06|199.2|202.06|199.2|202.06|199.2|0
1646191140000|2022-03-02 03:19:00|201.99|199.13|202.21|199.35|202.21|199.35|201.99|199.13|0
1646191150000|2022-03-02 03:19:10|202.28|199.42|202.14|199.28|202.28|199.42|202.14|199.28|0
1646191160000|2022-03-02 03:19:20|202.21|199.35|202.28|199.42|202.28|199.42|202.06|199.2|0
1646191170000|2022-03-02 03:19:30|202.35|199.49|202.43|199.57|202.57|199.71|202.35|199.49|0
1646191180000|2022-03-02 03:19:40|202.28|199.42|202.43|199.57|202.43|199.57|202.28|199.42|0
1646191190000|2022-03-02 03:19:50|202.35|199.49|202.35|199.49|202.35|199.49|202.35|199.49|0
1646191200000|2022-03-02 03:20:00|202.43|199.57|202.5|199.64|202.5|199.64|202.43|199.57|0
1646191210000|2022-03-02 03:20:10|202.57|199.71|202.43|199.57|202.57|199.71|202.28|199.42|0
1646191220000|2022-03-02 03:20:20|202.14|199.28|201.92|199.06|202.14|199.28|201.92|199.06|0
1646191230000|2022-03-02 03:20:30|201.99|199.13|201.77|198.91|201.99|199.13|201.77|198.91|0
1646191240000|2022-03-02 03:20:40|201.85|198.99|201.77|198.91|201.85|198.99|201.77|198.91|0
1646191250000|2022-03-02 03:20:50|201.85|198.99|201.7|198.84|201.85|198.99|201.41|198.55|0
1646191260000|2022-03-02 03:21:00|201.99|199.13|201.77|198.91|201.99|199.13|201.77|198.91|0
1646191270000|2022-03-02 03:21:10|201.85|198.99|201.99|199.13|201.99|199.13|201.85|198.99|0
1646191280000|2022-03-02 03:21:20|201.85|198.99|201.85|198.99|201.85|198.99|201.85|198.99|0
1646191290000|2022-03-02 03:21:30|201.7|198.84|201.92|199.06|201.92|199.06|201.7|198.84|0
1646191300000|2022-03-02 03:21:40|201.77|198.91|201.7|198.84|201.77|198.91|201.7|198.84|0
1646191310000|2022-03-02 03:21:50|201.77|198.91|201.77|198.91|201.85|198.99|201.77|198.91|0
1646191320000|2022-03-02 03:22:00|201.85|198.99|201.56|198.7|201.85|198.99|201.56|198.7|0
1646191330000|2022-03-02 03:22:10|201.41|198.55|201.41|198.55|201.41|198.55|201.27|198.41|0
1646191340000|2022-03-02 03:22:20|201.85|198.99|201.12|198.26|201.85|198.99|200.98|198.12|0
1646191350000|2022-03-02 03:22:30|201.19|198.33|200.9|198.04|201.19|198.33|200.83|197.97|0
1646191360000|2022-03-02 03:22:40|200.83|197.97|200.61|197.75|200.83|197.97|200.55|197.69|0
1646191370000|2022-03-02 03:22:50|200.54|197.68|200.54|197.68|200.54|197.68|200.54|197.68|0
1646191380000|2022-03-02 03:23:00|200.69|197.83|200.83|197.97|200.83|197.97|200.69|197.83|0
1646191390000|2022-03-02 03:23:10|200.69|197.83|200.69|197.83|200.69|197.83|200.69|197.83|0
1646191410000|2022-03-02 03:23:30|200.76|197.9|200.76|197.9|200.83|197.97|200.76|197.9|0
1646191420000|2022-03-02 03:23:40|200.83|197.97|199.68|196.82|200.83|197.97|199.68|196.82|0
1646191430000|2022-03-02 03:23:50|199.82|196.96|199.68|196.82|199.82|196.96|199.68|196.82|0
1646191440000|2022-03-02 03:24:00|199.75|196.89|199.97|197.11|200.11|197.25|199.75|196.89|0
1646191450000|2022-03-02 03:24:10|200.04|197.18|200.25|197.39|200.25|197.39|200.04|197.18|0
1646191460000|2022-03-02 03:24:20|200.32|197.46|200.61|197.75|200.76|197.9|200.32|197.46|0
1646191470000|2022-03-02 03:24:30|200.69|197.83|200.61|197.75|200.69|197.83|200.54|197.68|0
1646191480000|2022-03-02 03:24:40|200.69|197.83|200.61|197.75|200.69|197.83|200.61|197.75|0
1646191490000|2022-03-02 03:24:50|200.69|197.83|200.54|197.68|200.69|197.83|200.54|197.68|0
1646191500000|2022-03-02 03:25:00|200.61|197.75|200.69|197.83|200.69|197.83|200.61|197.75|0
1646191510000|2022-03-02 03:25:10|200.9|198.04|200.9|198.04|200.97|198.11|200.9|198.04|0
1646191520000|2022-03-02 03:25:20|200.97|198.11|200.97|198.11|200.97|198.11|200.9|198.04|0
1646191530000|2022-03-02 03:25:30|201.04|198.18|200.9|198.04|201.12|198.26|200.9|198.04|0
1646191540000|2022-03-02 03:25:40|200.69|197.83|200.69|197.83|200.9|198.04|200.69|197.83|0
1646191550000|2022-03-02 03:25:50|200.9|198.04|200.69|197.83|200.97|198.11|200.69|197.83|0
1646191560000|2022-03-02 03:26:00|200.68|197.82|200.83|197.97|200.97|198.11|200.68|197.82|0
1646191570000|2022-03-02 03:26:10|200.9|198.04|200.9|198.04|200.97|198.11|200.9|198.04|0
1646191580000|2022-03-02 03:26:20|200.97|198.11|200.83|197.97|200.97|198.11|200.83|197.97|0
1646191590000|2022-03-02 03:26:30|200.9|198.04|200.54|197.68|200.97|198.11|200.54|197.68|0
1646191600000|2022-03-02 03:26:40|200.32|197.46|200.18|197.32|200.32|197.46|200.18|197.32|0
1646191610000|2022-03-02 03:26:50|199.96|197.1|200.11|197.25|200.11|197.25|199.82|196.96|0
1646191620000|2022-03-02 03:27:00|200.18|197.32|200.54|197.68|200.54|197.68|200.18|197.32|0
1646191640000|2022-03-02 03:27:20|200.68|197.82|200.25|197.39|200.68|197.82|200.25|197.39|0
1646191650000|2022-03-02 03:27:30|200.11|197.25|199.96|197.1|200.11|197.25|199.82|196.96|0
1646191660000|2022-03-02 03:27:40|199.24|196.38|199.39|196.53|199.39|196.53|199.24|196.38|0
1646191670000|2022-03-02 03:27:50|199.24|196.38|199.39|196.53|199.39|196.53|199.24|196.38|0
1646191680000|2022-03-02 03:28:00|199.53|196.67|199.53|196.67|199.67|196.81|199.53|196.67|0
1646191690000|2022-03-02 03:28:10|199.31|196.45|199.53|196.67|199.53|196.67|199.31|196.45|0
1646191700000|2022-03-02 03:28:20|199.39|196.53|199.46|196.6|199.82|196.96|199.39|196.53|0
1646191710000|2022-03-02 03:28:30|199.39|196.53|199.53|196.67|199.53|196.67|199.39|196.53|0
1646191720000|2022-03-02 03:28:40|199.39|196.53|199.1|196.24|199.39|196.53|199.1|196.24|0
1646191730000|2022-03-02 03:28:50|198.96|196.1|199.02|196.16|199.1|196.24|198.96|196.1|0
1646191740000|2022-03-02 03:29:00|199.1|196.24|198.95|196.09|199.1|196.24|198.88|196.02|0
1646191750000|2022-03-02 03:29:10|198.81|195.95|199.02|196.16|199.1|196.24|198.81|195.95|0
1646191760000|2022-03-02 03:29:20|198.95|196.09|199.1|196.24|199.1|196.24|198.95|196.09|0
1646191770000|2022-03-02 03:29:30|199.24|196.38|199.38|196.52|199.38|196.52|199.24|196.38|0
1646191780000|2022-03-02 03:29:40|199.24|196.38|199.17|196.31|199.24|196.38|199.17|196.31|0
1646191790000|2022-03-02 03:29:50|199.02|196.16|199.53|196.67|199.53|196.67|199.02|196.16|0
1646191800000|2022-03-02 03:30:00|199.38|196.52|199.1|196.24|199.38|196.52|199.1|196.24|0
1646191810000|2022-03-02 03:30:10|199.24|196.38|199.31|196.45|199.31|196.45|199.17|196.31|0
1646191820000|2022-03-02 03:30:20|199.45|196.59|199.45|196.59|199.53|196.67|199.38|196.52|0
1646191830000|2022-03-02 03:30:30|199.6|196.74|199.31|196.45|199.6|196.74|199.31|196.45|0
1646191840000|2022-03-02 03:30:40|199.1|196.24|198.95|196.09|199.1|196.24|198.95|196.09|0
1646191850000|2022-03-02 03:30:50|199.16|196.3|199.31|196.45|199.31|196.45|199.16|196.3|0
1646191860000|2022-03-02 03:31:00|199.38|196.52|199.53|196.67|199.53|196.67|199.38|196.52|0
1646191870000|2022-03-02 03:31:10|199.38|196.52|199.67|196.81|199.67|196.81|199.38|196.52|0
1646191880000|2022-03-02 03:31:20|199.74|196.88|199.74|196.88|199.74|196.88|199.74|196.88|0
1646191890000|2022-03-02 03:31:30|199.81|196.95|199.67|196.81|199.81|196.95|199.53|196.67|0
1646191900000|2022-03-02 03:31:40|199.53|196.67|199.59|196.73|199.59|196.73|199.53|196.67|0
1646191910000|2022-03-02 03:31:50|199.53|196.67|199.96|197.1|199.96|197.1|199.53|196.67|0
1646191920000|2022-03-02 03:32:00|199.81|196.95|199.53|196.67|199.81|196.95|199.53|196.67|0
1646191930000|2022-03-02 03:32:10|199.59|196.73|199.52|196.66|199.59|196.73|199.38|196.52|0
1646191940000|2022-03-02 03:32:20|199.67|196.81|199.45|196.59|199.67|196.81|199.45|196.59|0
1646191950000|2022-03-02 03:32:30|199.52|196.66|199.52|196.66|199.52|196.66|199.52|196.66|0
1646191960000|2022-03-02 03:32:40|199.45|196.59|199.45|196.59|199.45|196.59|199.45|196.59|0
1646191970000|2022-03-02 03:32:50|199.52|196.66|199.45|196.59|199.52|196.66|199.45|196.59|0
1646191980000|2022-03-02 03:33:00|199.52|196.66|199.31|196.45|199.52|196.66|199.31|196.45|0
1646191990000|2022-03-02 03:33:10|198.95|196.09|198.95|196.09|198.95|196.09|198.81|195.95|0
1646192000000|2022-03-02 03:33:20|199.09|196.23|199.02|196.16|199.09|196.23|199.02|196.16|0
1646192010000|2022-03-02 03:33:30|199.09|196.23|199.16|196.3|199.16|196.3|199.02|196.16|0
1646192020000|2022-03-02 03:33:40|199.09|196.23|199.45|196.59|199.45|196.59|199.09|196.23|0
1646192030000|2022-03-02 03:33:50|199.67|196.81|199.74|196.88|199.81|196.95|199.52|196.66|0
1646192040000|2022-03-02 03:34:00|200.1|197.24|199.74|196.88|200.1|197.24|199.74|196.88|0
1646192050000|2022-03-02 03:34:10|199.67|196.81|200.1|197.24|200.1|197.24|199.67|196.81|0
1646192060000|2022-03-02 03:34:20|200.17|197.31|199.81|196.95|200.17|197.31|199.81|196.95|0
1646192070000|2022-03-02 03:34:30|199.67|196.81|199.23|196.37|199.67|196.81|199.23|196.37|0
1646192080000|2022-03-02 03:34:40|199.3|196.44|199.59|196.73|199.59|196.73|199.3|196.44|0
1646192090000|2022-03-02 03:34:50|199.23|196.37|199.59|196.73|199.59|196.73|199.23|196.37|0
1646192100000|2022-03-02 03:35:00|199.52|196.66|199.59|196.73|199.59|196.73|199.45|196.59|0
1646192110000|2022-03-02 03:35:10|199.52|196.66|199.52|196.66|199.52|196.66|199.52|196.66|0
1646192120000|2022-03-02 03:35:20|199.66|196.8|199.45|196.59|199.66|196.8|199.45|196.59|0
1646192130000|2022-03-02 03:35:30|199.73|196.87|199.88|197.02|199.88|197.02|199.73|196.87|0
1646192140000|2022-03-02 03:35:40|199.81|196.95|199.45|196.59|199.81|196.95|199.45|196.59|0
1646192150000|2022-03-02 03:35:50|199.59|196.73|199.59|196.73|199.59|196.73|199.52|196.66|0
1646192160000|2022-03-02 03:36:00|199.66|196.8|199.66|196.8|199.73|196.87|199.66|196.8|0
1646192170000|2022-03-02 03:36:10|199.73|196.87|199.66|196.8|199.73|196.87|199.59|196.73|0
1646192180000|2022-03-02 03:36:20|199.59|196.73|199.52|196.66|199.59|196.73|199.52|196.66|0
1646192190000|2022-03-02 03:36:30|199.66|196.8|199.81|196.95|199.81|196.95|199.66|196.8|0
1646192200000|2022-03-02 03:36:40|199.73|196.87|199.73|196.87|199.73|196.87|199.73|196.87|0
1646192210000|2022-03-02 03:36:50|199.66|196.8|199.73|196.87|199.73|196.87|199.66|196.8|0
1646192220000|2022-03-02 03:37:00|199.81|196.95|199.44|196.58|199.81|196.95|199.44|196.58|0
1646192230000|2022-03-02 03:37:10|199.37|196.51|198.94|196.08|199.37|196.51|198.94|196.08|0
1646192240000|2022-03-02 03:37:20|199.01|196.15|198.8|195.94|199.01|196.15|198.8|195.94|0
1646192250000|2022-03-02 03:37:30|199.01|196.15|198.94|196.08|199.01|196.15|198.94|196.08|0
1646192260000|2022-03-02 03:37:40|198.87|196.01|199.09|196.23|199.09|196.23|198.87|196.01|0
1646192270000|2022-03-02 03:37:50|198.94|196.08|198.8|195.94|198.94|196.08|198.8|195.94|0
1646192280000|2022-03-02 03:38:00|198.66|195.8|198.15|195.29|198.66|195.8|198.08|195.22|0
1646192290000|2022-03-02 03:38:10|197.94|195.08|197.8|194.94|197.94|195.08|197.8|194.94|0
1646192300000|2022-03-02 03:38:20|198.51|195.65|198.8|195.94|198.8|195.94|198.51|195.65|0
1646192310000|2022-03-02 03:38:30|198.94|196.08|199.09|196.23|199.09|196.23|198.87|196.01|0
1646192320000|2022-03-02 03:38:40|199.3|196.44|199.73|196.87|199.87|197.01|199.3|196.44|0
1646192330000|2022-03-02 03:38:50|199.44|196.58|199.73|196.87|199.73|196.87|199.44|196.58|0
1646192340000|2022-03-02 03:39:00|199.8|196.94|199.87|197.01|199.87|197.01|199.8|196.94|0
1646192350000|2022-03-02 03:39:10|200.02|197.16|200.02|197.16|200.09|197.23|199.95|197.09|0
1646192360000|2022-03-02 03:39:20|200.3|197.44|200.23|197.37|200.3|197.44|200.09|197.23|0
1646192370000|2022-03-02 03:39:30|199.37|196.51|199.52|196.66|199.58|196.72|199.37|196.51|0
1646192380000|2022-03-02 03:39:40|199.58|196.72|199.73|196.87|199.73|196.87|199.58|196.72|0
1646192390000|2022-03-02 03:39:50|199.95|197.09|199.87|197.01|199.95|197.09|199.73|196.87|0
1646192410000|2022-03-02 03:40:10|199.44|196.58|199.44|196.58|199.44|196.58|199.37|196.51|0
1646192420000|2022-03-02 03:40:20|199.37|196.51|199.66|196.8|199.66|196.8|199.37|196.51|0
1646192430000|2022-03-02 03:40:30|199.73|196.87|199.66|196.8|199.73|196.87|199.66|196.8|0
1646192440000|2022-03-02 03:40:40|199.95|197.09|199.8|196.94|199.95|197.09|199.8|196.94|0
1646192450000|2022-03-02 03:40:50|199.66|196.8|199.58|196.72|199.66|196.8|199.58|196.72|0
1646192460000|2022-03-02 03:41:00|199.51|196.65|199.37|196.51|199.51|196.65|199.29|196.43|0
1646192470000|2022-03-02 03:41:10|199.23|196.37|199.29|196.43|199.29|196.43|199.08|196.22|0
1646192480000|2022-03-02 03:41:20|199.23|196.37|199.37|196.51|199.37|196.51|199.23|196.37|0
1646192490000|2022-03-02 03:41:30|198.94|196.08|198.94|196.08|199.01|196.15|198.94|196.08|0
1646192500000|2022-03-02 03:41:40|199.23|196.37|199.29|196.43|199.37|196.51|199.23|196.37|0
1646192510000|2022-03-02 03:41:50|199.37|196.51|199.37|196.51|199.37|196.51|199.37|196.51|0
1646192520000|2022-03-02 03:42:00|199.29|196.43|199.29|196.43|199.37|196.51|199.15|196.29|0
1646192530000|2022-03-02 03:42:10|199.37|196.51|199.37|196.51|199.44|196.58|199.22|196.36|0
1646192540000|2022-03-02 03:42:20|199.29|196.43|199.37|196.51|199.37|196.51|199.29|196.43|0
1646192550000|2022-03-02 03:42:30|199.29|196.43|199.29|196.43|199.29|196.43|198.94|196.08|0
1646192560000|2022-03-02 03:42:40|199.44|196.58|199.29|196.43|199.44|196.58|199.29|196.43|0
1646192570000|2022-03-02 03:42:50|199.22|196.36|199.29|196.43|199.29|196.43|199.22|196.36|0
1646192580000|2022-03-02 03:43:00|199.37|196.51|199.44|196.58|199.44|196.58|199.37|196.51|0
1646192590000|2022-03-02 03:43:10|199.37|196.51|199.51|196.65|199.72|196.86|199.37|196.51|0
1646192600000|2022-03-02 03:43:20|199.29|196.43|199.51|196.65|199.51|196.65|199.29|196.43|0
1646192610000|2022-03-02 03:43:30|199.58|196.72|199.58|196.72|199.58|196.72|199.58|196.72|0
1646192620000|2022-03-02 03:43:40|199.51|196.65|199.8|196.94|199.8|196.94|199.51|196.65|0
1646192630000|2022-03-02 03:43:50|199.65|196.79|199.58|196.72|199.8|196.94|199.58|196.72|0
1646192640000|2022-03-02 03:44:00|199.65|196.79|199.51|196.65|199.65|196.79|199.51|196.65|0
1646192650000|2022-03-02 03:44:10|199.37|196.51|199.08|196.22|199.37|196.51|199.08|196.22|0
1646192660000|2022-03-02 03:44:20|199|196.14|199|196.14|199.08|196.22|199|196.14|0
1646192670000|2022-03-02 03:44:30|199.08|196.22|198.93|196.07|199.08|196.22|198.93|196.07|0
1646192680000|2022-03-02 03:44:40|199.08|196.22|199.08|196.22|199.08|196.22|199.08|196.22|0
1646192690000|2022-03-02 03:44:50|198.93|196.07|198.93|196.07|198.93|196.07|198.93|196.07|0
1646192700000|2022-03-02 03:45:00|199|196.14|198.93|196.07|199.08|196.22|198.93|196.07|0
1646192710000|2022-03-02 03:45:10|199.22|196.36|199.22|196.36|199.22|196.36|199.22|196.36|0
1646192720000|2022-03-02 03:45:20|199.08|196.22|198.79|195.93|199.08|196.22|198.79|195.93|0
1646192730000|2022-03-02 03:45:30|198.93|196.07|198.79|195.93|198.93|196.07|198.79|195.93|0
1646192740000|2022-03-02 03:45:40|198.93|196.07|199|196.14|199|196.14|198.93|196.07|0
1646192750000|2022-03-02 03:45:50|198.71|195.85|198.93|196.07|199|196.14|198.71|195.85|0
1646192760000|2022-03-02 03:46:00|199.14|196.28|199.29|196.43|199.29|196.43|199.08|196.22|0
1646192770000|2022-03-02 03:46:10|199.36|196.5|199.36|196.5|199.36|196.5|199.36|196.5|0
1646192780000|2022-03-02 03:46:20|199.22|196.36|199.86|197|199.86|197|199.22|196.36|0
1646192790000|2022-03-02 03:46:30|199.79|196.93|199.79|196.93|199.79|196.93|199.79|196.93|0
1646192800000|2022-03-02 03:46:40|199.65|196.79|199.65|196.79|199.65|196.79|199.65|196.79|0
1646192810000|2022-03-02 03:46:50|200.01|197.15|200.08|197.22|200.08|197.22|200.01|197.15|0
1646192820000|2022-03-02 03:47:00|200.01|197.15|199.79|196.93|200.01|197.15|199.79|196.93|0
1646192830000|2022-03-02 03:47:10|199.86|197|199.86|197|199.86|197|199.86|197|0
1646192840000|2022-03-02 03:47:20|199.94|197.08|199.94|197.08|199.94|197.08|199.86|197|0
1646192850000|2022-03-02 03:47:30|200.01|197.15|200.37|197.51|200.37|197.51|200.01|197.15|0
1646192860000|2022-03-02 03:47:40|200.51|197.65|201.01|198.15|201.01|198.15|200.51|197.65|0
1646192870000|2022-03-02 03:47:50|201.09|198.23|201.23|198.37|201.23|198.37|201.09|198.23|0
1646192880000|2022-03-02 03:48:00|201.38|198.52|201.52|198.66|201.67|198.81|201.38|198.52|0
1646192890000|2022-03-02 03:48:10|201.38|198.52|201.23|198.37|201.38|198.52|201.23|198.37|0
1646192900000|2022-03-02 03:48:20|201.09|198.23|201.23|198.37|201.23|198.37|201.09|198.23|0
1646192910000|2022-03-02 03:48:30|201.16|198.3|201.16|198.3|201.23|198.37|201.16|198.3|0
1646192920000|2022-03-02 03:48:40|201.09|198.23|201.38|198.52|201.38|198.52|201.09|198.23|0
1646192930000|2022-03-02 03:48:50|201.23|198.37|201.52|198.66|201.52|198.66|201.23|198.37|0
1646192940000|2022-03-02 03:49:00|201.59|198.73|201.52|198.66|201.73|198.87|201.52|198.66|0
1646192960000|2022-03-02 03:49:20|201.66|198.8|201.81|198.95|201.81|198.95|201.66|198.8|0
1646192970000|2022-03-02 03:49:30|201.95|199.09|201.88|199.02|201.95|199.09|201.81|198.95|0
1646192980000|2022-03-02 03:49:40|201.81|198.95|201.73|198.87|201.81|198.95|201.73|198.87|0
1646192990000|2022-03-02 03:49:50|201.66|198.8|201.52|198.66|201.66|198.8|201.44|198.58|0
1646193000000|2022-03-02 03:50:00|201.37|198.51|201.01|198.15|201.37|198.51|201.01|198.15|0
1646193010000|2022-03-02 03:50:10|201.37|198.51|201.3|198.44|201.37|198.51|201.3|198.44|0
1646193020000|2022-03-02 03:50:20|201.37|198.51|201.52|198.66|201.59|198.73|201.37|198.51|0
1646193030000|2022-03-02 03:50:30|201.66|198.8|201.73|198.87|201.81|198.95|201.66|198.8|0
1646193040000|2022-03-02 03:50:40|201.66|198.8|201.52|198.66|201.66|198.8|201.52|198.66|0
1646193050000|2022-03-02 03:50:50|201.44|198.58|201.73|198.87|201.73|198.87|201.44|198.58|0
1646193060000|2022-03-02 03:51:00|201.66|198.8|201.81|198.95|201.81|198.95|201.66|198.8|0
1646193080000|2022-03-02 03:51:20|201.73|198.87|201.66|198.8|201.95|199.09|201.66|198.8|0
1646193090000|2022-03-02 03:51:30|201.73|198.87|201.44|198.58|201.73|198.87|201.44|198.58|0
1646193100000|2022-03-02 03:51:40|201.37|198.51|201.3|198.44|201.37|198.51|201.3|198.44|0
1646193110000|2022-03-02 03:51:50|201.23|198.37|201.23|198.37|201.23|198.37|201.23|198.37|0
1646193120000|2022-03-02 03:52:00|201.37|198.51|201.37|198.51|201.37|198.51|201.37|198.51|0
1646193140000|2022-03-02 03:52:20|201.23|198.37|201.23|198.37|201.23|198.37|201.15|198.29|0
1646193150000|2022-03-02 03:52:30|201.37|198.51|201.52|198.66|201.66|198.8|201.37|198.51|0
1646193160000|2022-03-02 03:52:40|201.59|198.73|201.66|198.8|201.66|198.8|201.59|198.73|0
1646193170000|2022-03-02 03:52:50|201.58|198.72|201.58|198.72|201.58|198.72|201.58|198.72|0
1646193180000|2022-03-02 03:53:00|201.66|198.8|201.73|198.87|201.73|198.87|201.66|198.8|0
1646193190000|2022-03-02 03:53:10|201.66|198.8|201.58|198.72|201.66|198.8|201.58|198.72|0
1646193200000|2022-03-02 03:53:20|201.73|198.87|201.8|198.94|201.8|198.94|201.73|198.87|0
1646193210000|2022-03-02 03:53:30|201.73|198.87|201.51|198.65|201.8|198.94|201.51|198.65|0
1646193220000|2022-03-02 03:53:40|201.29|198.43|201.29|198.43|201.29|198.43|201.23|198.37|0
1646193230000|2022-03-02 03:53:50|201.37|198.51|201.44|198.58|201.44|198.58|201.29|198.43|0
1646193240000|2022-03-02 03:54:00|201.37|198.51|201.51|198.65|201.51|198.65|201.37|198.51|0
1646193250000|2022-03-02 03:54:10|201.44|198.58|201.44|198.58|201.44|198.58|201.44|198.58|0
1646193260000|2022-03-02 03:54:20|201.51|198.65|201.51|198.65|201.51|198.65|201.44|198.58|0
1646193280000|2022-03-02 03:54:40|201.44|198.58|201.37|198.51|201.44|198.58|201.37|198.51|0
1646193300000|2022-03-02 03:55:00|201.8|198.94|201.66|198.8|201.8|198.94|201.66|198.8|0
1646193310000|2022-03-02 03:55:10|201.73|198.87|201.8|198.94|201.8|198.94|201.73|198.87|0
1646193320000|2022-03-02 03:55:20|201.73|198.87|201.95|199.09|201.95|199.09|201.73|198.87|0
1646193330000|2022-03-02 03:55:30|201.66|198.8|201.66|198.8|201.66|198.8|201.66|198.8|0
1646193340000|2022-03-02 03:55:40|201.58|198.72|201.51|198.65|201.58|198.72|201.51|198.65|0
1646193350000|2022-03-02 03:55:50|201.66|198.8|201.66|198.8|201.66|198.8|201.66|198.8|0
1646193360000|2022-03-02 03:56:00|201.87|199.01|201.95|199.09|201.95|199.09|201.8|198.94|0
1646193370000|2022-03-02 03:56:10|201.8|198.94|201.8|198.94|201.8|198.94|201.8|198.94|0
1646193390000|2022-03-02 03:56:30|201.94|199.08|202.09|199.23|202.09|199.23|201.94|199.08|0
1646193400000|2022-03-02 03:56:40|201.87|199.01|201.8|198.94|201.94|199.08|201.8|198.94|0
1646193410000|2022-03-02 03:56:50|201.87|199.01|201.87|199.01|201.87|199.01|201.87|199.01|0
1646193420000|2022-03-02 03:57:00|202.01|199.15|201.65|198.79|202.01|199.15|201.65|198.79|0
1646193430000|2022-03-02 03:57:10|201.51|198.65|201.72|198.86|201.72|198.86|201.51|198.65|0
1646193440000|2022-03-02 03:57:20|201.8|198.94|201.72|198.86|201.8|198.94|201.72|198.86|0
1646193450000|2022-03-02 03:57:30|201.65|198.79|201.58|198.72|201.65|198.79|201.51|198.65|0
1646193460000|2022-03-02 03:57:40|201.65|198.79|201.72|198.86|201.72|198.86|201.65|198.79|0
1646193470000|2022-03-02 03:57:50|201.8|198.94|201.8|198.94|201.8|198.94|201.8|198.94|0
1646193480000|2022-03-02 03:58:00|201.65|198.79|201.58|198.72|201.65|198.79|201.58|198.72|0
1646193490000|2022-03-02 03:58:10|201.65|198.79|201.65|198.79|201.65|198.79|201.65|198.79|0
1646193500000|2022-03-02 03:58:20|201.58|198.72|201.65|198.79|201.65|198.79|201.58|198.72|0
1646193510000|2022-03-02 03:58:30|201.58|198.72|201.65|198.79|201.65|198.79|201.58|198.72|0
1646193520000|2022-03-02 03:58:40|201.72|198.86|201.51|198.65|201.72|198.86|201.51|198.65|0
1646193530000|2022-03-02 03:58:50|201.36|198.5|201.65|198.79|201.65|198.79|201.36|198.5|0
1646193550000|2022-03-02 03:59:10|201.58|198.72|201.65|198.79|201.65|198.79|201.58|198.72|0
1646193570000|2022-03-02 03:59:30|201.8|198.94|201.87|199.01|201.94|199.08|201.8|198.94|0
1646193580000|2022-03-02 03:59:40|201.94|199.08|201.8|198.94|201.94|199.08|201.8|198.94|0
1646193590000|2022-03-02 03:59:50|201.65|198.79|201.65|198.79|201.65|198.79|201.65|198.79|0
1646193600000|2022-03-02 04:00:00|202.08|199.22|202.08|199.22|202.08|199.22|202.08|199.22|0
1646193610000|2022-03-02 04:00:10|202.23|199.37|202.15|199.29|202.23|199.37|202.15|199.29|0
1646193620000|2022-03-02 04:00:20|202.08|199.22|201.94|199.08|202.08|199.22|201.94|199.08|0
1646193630000|2022-03-02 04:00:30|202.08|199.22|202.08|199.22|202.08|199.22|202.08|199.22|0
1646193640000|2022-03-02 04:00:40|201.94|199.08|202.08|199.22|202.08|199.22|201.94|199.08|0
1646193650000|2022-03-02 04:00:50|202.15|199.29|202.15|199.29|202.15|199.29|202.15|199.29|0
1646193660000|2022-03-02 04:01:00|202.23|199.37|201.94|199.08|202.23|199.37|201.94|199.08|0
1646193670000|2022-03-02 04:01:10|201.86|199|201.79|198.93|201.86|199|201.65|198.79|0
1646193680000|2022-03-02 04:01:20|201.57|198.71|201.65|198.79|201.65|198.79|201.57|198.71|0
1646193690000|2022-03-02 04:01:30|201.5|198.64|201.5|198.64|201.5|198.64|201.43|198.57|0
1646193700000|2022-03-02 04:01:40|201.36|198.5|201.36|198.5|201.36|198.5|201.36|198.5|0
1646193720000|2022-03-02 04:02:00|201.28|198.42|201.36|198.5|201.36|198.5|201.28|198.42|0
1646193730000|2022-03-02 04:02:10|201.28|198.42|200.99|198.13|201.28|198.42|200.85|197.99|0
1646193740000|2022-03-02 04:02:20|201.21|198.35|201.36|198.5|201.36|198.5|201.21|198.35|0
1646193750000|2022-03-02 04:02:30|201.21|198.35|201.14|198.28|201.21|198.35|201.14|198.28|0
1646193760000|2022-03-02 04:02:40|201.21|198.35|201.21|198.35|201.21|198.35|201.14|198.28|0
1646193770000|2022-03-02 04:02:50|200.05|197.19|200.05|197.19|200.05|197.19|200.05|197.19|0
1646193780000|2022-03-02 04:03:00|199.91|197.05|200.05|197.19|200.05|197.19|199.91|197.05|0
1646193790000|2022-03-02 04:03:10|199.97|197.11|200.77|197.91|200.77|197.91|199.97|197.11|0
1646193810000|2022-03-02 04:03:30|200.34|197.48|200.26|197.4|200.34|197.48|200.26|197.4|0
1646193820000|2022-03-02 04:03:40|200.19|197.33|200.12|197.26|200.19|197.33|200.12|197.26|0
1646193830000|2022-03-02 04:03:50|200.19|197.33|199.9|197.04|200.19|197.33|199.9|197.04|0
1646193840000|2022-03-02 04:04:00|199.83|196.97|199.83|196.97|199.9|197.04|199.83|196.97|0
1646193850000|2022-03-02 04:04:10|199.68|196.82|199.76|196.9|199.76|196.9|199.68|196.82|0
1646193860000|2022-03-02 04:04:20|200.05|197.19|199.9|197.04|200.05|197.19|199.9|197.04|0
1646193870000|2022-03-02 04:04:30|200.12|197.26|200.19|197.33|200.19|197.33|200.12|197.26|0
1646193880000|2022-03-02 04:04:40|200.26|197.4|200.26|197.4|200.26|197.4|200.26|197.4|0
1646193890000|2022-03-02 04:04:50|200.34|197.48|200.34|197.48|200.34|197.48|200.19|197.33|0
1646193900000|2022-03-02 04:05:00|200.26|197.4|200.19|197.33|200.26|197.4|200.19|197.33|0
1646193910000|2022-03-02 04:05:10|200.12|197.26|200.05|197.19|200.12|197.26|199.9|197.04|0
1646193920000|2022-03-02 04:05:20|199.97|197.11|200.05|197.19|200.05|197.19|199.9|197.04|0
1646193930000|2022-03-02 04:05:30|199.97|197.11|199.61|196.75|199.97|197.11|199.61|196.75|0
1646193940000|2022-03-02 04:05:40|199.54|196.68|199.54|196.68|199.61|196.75|199.54|196.68|0
1646193950000|2022-03-02 04:05:50|199.47|196.61|199.61|196.75|199.61|196.75|199.47|196.61|0
1646193960000|2022-03-02 04:06:00|199.54|196.68|198.75|195.89|199.61|196.75|198.75|195.89|0
1646193970000|2022-03-02 04:06:10|198.6|195.74|197.88|195.02|198.6|195.74|197.88|195.02|0
1646193980000|2022-03-02 04:06:20|198.17|195.31|198.03|195.17|198.17|195.31|197.88|195.02|0
1646193990000|2022-03-02 04:06:30|198.17|195.31|198.32|195.46|198.32|195.46|198.17|195.31|0
1646194000000|2022-03-02 04:06:40|198.46|195.6|198.46|195.6|198.46|195.6|198.46|195.6|0
1646194010000|2022-03-02 04:06:50|198.6|195.74|198.75|195.89|198.75|195.89|198.6|195.74|0
1646194020000|2022-03-02 04:07:00|198.6|195.74|198.46|195.6|198.6|195.74|198.46|195.6|0
1646194030000|2022-03-02 04:07:10|198.38|195.52|198.38|195.52|198.38|195.52|198.38|195.52|0
1646194040000|2022-03-02 04:07:20|198.46|195.6|198.46|195.6|198.46|195.6|198.46|195.6|0
1646194050000|2022-03-02 04:07:30|198.31|195.45|198.31|195.45|198.31|195.45|198.31|195.45|0
1646194060000|2022-03-02 04:07:40|198.1|195.24|198.03|195.17|198.1|195.24|198.03|195.17|0
1646194070000|2022-03-02 04:07:50|197.95|195.09|198.24|195.38|198.31|195.45|197.95|195.09|0
1646194080000|2022-03-02 04:08:00|198.17|195.31|198.31|195.45|198.31|195.45|198.17|195.31|0
1646194090000|2022-03-02 04:08:10|198.24|195.38|198.31|195.45|198.31|195.45|198.24|195.38|0
1646194100000|2022-03-02 04:08:20|198.38|195.52|198.38|195.52|198.38|195.52|198.38|195.52|0
1646194110000|2022-03-02 04:08:30|198.46|195.6|198.6|195.74|198.6|195.74|198.46|195.6|0
1646194120000|2022-03-02 04:08:40|198.74|195.88|198.67|195.81|198.89|196.03|198.67|195.81|0
1646194130000|2022-03-02 04:08:50|198.74|195.88|198.67|195.81|198.74|195.88|198.67|195.81|0
1646194140000|2022-03-02 04:09:00|198.6|195.74|198.6|195.74|198.6|195.74|198.46|195.6|0
1646194150000|2022-03-02 04:09:10|198.67|195.81|198.6|195.74|198.67|195.81|198.52|195.66|0
1646194160000|2022-03-02 04:09:20|198.74|195.88|198.89|196.03|198.89|196.03|198.74|195.88|0
1646194170000|2022-03-02 04:09:30|198.74|195.88|198.81|195.95|198.81|195.95|198.67|195.81|0
1646194180000|2022-03-02 04:09:40|199.18|196.32|198.96|196.1|199.18|196.32|198.96|196.1|0
1646194190000|2022-03-02 04:09:50|199.17|196.31|199.03|196.17|199.17|196.31|199.03|196.17|0
1646194200000|2022-03-02 04:10:00|199.1|196.24|199.17|196.31|199.17|196.31|199.1|196.24|0
1646194210000|2022-03-02 04:10:10|199.32|196.46|199.68|196.82|199.68|196.82|199.32|196.46|0
1646194220000|2022-03-02 04:10:20|199.75|196.89|199.75|196.89|199.82|196.96|199.75|196.89|0
1646194230000|2022-03-02 04:10:30|199.82|196.96|199.75|196.89|199.82|196.96|199.61|196.75|0
1646194240000|2022-03-02 04:10:40|199.82|196.96|200.04|197.18|200.04|197.18|199.82|196.96|0
1646194250000|2022-03-02 04:10:50|200.11|197.25|199.89|197.03|200.11|197.25|199.89|197.03|0
1646194260000|2022-03-02 04:11:00|199.96|197.1|199.46|196.6|199.96|197.1|199.46|196.6|0
1646194270000|2022-03-02 04:11:10|199.61|196.75|199.46|196.6|199.61|196.75|199.32|196.46|0
1646194280000|2022-03-02 04:11:20|199.39|196.53|199.53|196.67|199.53|196.67|199.39|196.53|0
1646194290000|2022-03-02 04:11:30|199.46|196.6|199.46|196.6|199.46|196.6|199.46|196.6|0
1646194300000|2022-03-02 04:11:40|199.6|196.74|199.6|196.74|199.6|196.74|199.6|196.74|0
1646194310000|2022-03-02 04:11:50|199.53|196.67|199.17|196.31|199.53|196.67|199.17|196.31|0
1646194320000|2022-03-02 04:12:00|199.1|196.24|199.03|196.17|199.1|196.24|199.03|196.17|0
1646194330000|2022-03-02 04:12:10|198.88|196.02|199.03|196.17|199.03|196.17|198.88|196.02|0
1646194340000|2022-03-02 04:12:20|199.32|196.46|199.17|196.31|199.32|196.46|199.17|196.31|0
1646194350000|2022-03-02 04:12:30|199.1|196.24|199.03|196.17|199.1|196.24|199.03|196.17|0
1646194360000|2022-03-02 04:12:40|199.1|196.24|199.1|196.24|199.1|196.24|199.1|196.24|0
1646194370000|2022-03-02 04:12:50|199.17|196.31|199.31|196.45|199.31|196.45|199.1|196.24|0
1646194380000|2022-03-02 04:13:00|199.24|196.38|199.31|196.45|199.31|196.45|199.24|196.38|0
1646194400000|2022-03-02 04:13:20|199.53|196.67|199.6|196.74|199.6|196.74|199.53|196.67|0
1646194410000|2022-03-02 04:13:30|199.67|196.81|199.67|196.81|199.67|196.81|199.6|196.74|0
1646194420000|2022-03-02 04:13:40|199.53|196.67|199.75|196.89|199.75|196.89|199.46|196.6|0
1646194440000|2022-03-02 04:14:00|199.67|196.81|199.67|196.81|199.67|196.81|199.67|196.81|0
1646194450000|2022-03-02 04:14:10|199.75|196.89|199.6|196.74|199.75|196.89|199.6|196.74|0
1646194460000|2022-03-02 04:14:20|199.53|196.67|199.53|196.67|199.53|196.67|199.53|196.67|0
1646194470000|2022-03-02 04:14:30|199.6|196.74|199.6|196.74|199.6|196.74|199.6|196.74|0
1646194480000|2022-03-02 04:14:40|199.53|196.67|199.46|196.6|199.53|196.67|199.46|196.6|0
1646194490000|2022-03-02 04:14:50|199.17|196.31|199.17|196.31|199.17|196.31|199.17|196.31|0
1646194500000|2022-03-02 04:15:00|199.6|196.74|199.6|196.74|199.6|196.74|199.6|196.74|0
1646194510000|2022-03-02 04:15:10|199.67|196.81|199.89|197.03|199.89|197.03|199.67|196.81|0
1646194520000|2022-03-02 04:15:20|200.03|197.17|200.03|197.17|200.03|197.17|200.03|197.17|0
1646194530000|2022-03-02 04:15:30|199.74|196.88|199.81|196.95|199.81|196.95|199.74|196.88|0
1646194540000|2022-03-02 04:15:40|199.89|197.03|200.03|197.17|200.03|197.17|199.89|197.03|0
1646194550000|2022-03-02 04:15:50|200.18|197.32|200.18|197.32|200.18|197.32|200.18|197.32|0
1646194560000|2022-03-02 04:16:00|200.32|197.46|201.05|198.19|201.05|198.19|200.32|197.46|0
1646194580000|2022-03-02 04:16:20|200.97|198.11|200.9|198.04|200.97|198.11|200.9|198.04|0
1646194590000|2022-03-02 04:16:30|201.04|198.18|201.11|198.25|201.19|198.33|201.04|198.18|0
1646194600000|2022-03-02 04:16:40|201.04|198.18|201.19|198.33|201.19|198.33|201.04|198.18|0
1646194610000|2022-03-02 04:16:50|201.26|198.4|200.9|198.04|201.26|198.4|200.9|198.04|0
1646194620000|2022-03-02 04:17:00|200.61|197.75|200.9|198.04|200.9|198.04|200.61|197.75|0
1646194630000|2022-03-02 04:17:10|200.75|197.89|200.75|197.89|200.75|197.89|200.61|197.75|0
1646194640000|2022-03-02 04:17:20|200.82|197.96|201.04|198.18|201.04|198.18|200.75|197.89|0
1646194650000|2022-03-02 04:17:30|200.9|198.04|200.9|198.04|200.97|198.11|200.9|198.04|0
1646194660000|2022-03-02 04:17:40|201.04|198.18|201.04|198.18|201.04|198.18|201.04|198.18|0
1646194670000|2022-03-02 04:17:50|200.97|198.11|200.9|198.04|201.04|198.18|200.9|198.04|0
1646194680000|2022-03-02 04:18:00|200.75|197.89|200.46|197.6|200.75|197.89|200.46|197.6|0
1646194690000|2022-03-02 04:18:10|200.32|197.46|200.75|197.89|200.75|197.89|200.32|197.46|0
1646194700000|2022-03-02 04:18:20|200.61|197.75|200.61|197.75|200.61|197.75|200.61|197.75|0
1646194710000|2022-03-02 04:18:30|200.53|197.67|201.11|198.25|201.11|198.25|200.53|197.67|0
1646194720000|2022-03-02 04:18:40|201.19|198.33|201.33|198.47|201.33|198.47|201.19|198.33|0
1646194730000|2022-03-02 04:18:50|201.26|198.4|201.26|198.4|201.26|198.4|201.19|198.33|0
1646194740000|2022-03-02 04:19:00|201.19|198.33|201.11|198.25|201.48|198.62|201.11|198.25|0
1646194750000|2022-03-02 04:19:10|201.19|198.33|201.04|198.18|201.19|198.33|201.04|198.18|0
1646194760000|2022-03-02 04:19:20|200.9|198.04|200.61|197.75|200.9|198.04|200.61|197.75|0
1646194770000|2022-03-02 04:19:30|200.75|197.89|200.97|198.11|200.97|198.11|200.75|197.89|0
1646194780000|2022-03-02 04:19:40|201.04|198.18|200.9|198.04|201.04|198.18|200.9|198.04|0
1646194790000|2022-03-02 04:19:50|200.75|197.89|200.75|197.89|200.75|197.89|200.61|197.75|0
1646194800000|2022-03-02 04:20:00|200.9|198.04|200.61|197.75|200.9|198.04|200.61|197.75|0
1646194810000|2022-03-02 04:20:10|200.75|197.89|200.61|197.75|200.82|197.96|200.61|197.75|0
1646194820000|2022-03-02 04:20:20|200.82|197.96|200.82|197.96|200.82|197.96|200.82|197.96|0
1646194830000|2022-03-02 04:20:30|200.61|197.75|200.46|197.6|200.61|197.75|200.32|197.46|0
1646194840000|2022-03-02 04:20:40|200.6|197.74|200.6|197.74|200.6|197.74|200.6|197.74|0
1646194850000|2022-03-02 04:20:50|200.46|197.6|200.46|197.6|200.46|197.6|200.46|197.6|0
1646194870000|2022-03-02 04:21:10|200.31|197.45|200.31|197.45|200.31|197.45|200.31|197.45|0
1646194880000|2022-03-02 04:21:20|200.17|197.31|200.03|197.17|200.17|197.31|200.03|197.17|0
1646194890000|2022-03-02 04:21:30|199.95|197.09|200.31|197.45|200.31|197.45|199.95|197.09|0
1646194900000|2022-03-02 04:21:40|200.24|197.38|200.31|197.45|200.31|197.45|200.09|197.23|0
1646194910000|2022-03-02 04:21:50|200.24|197.38|200.31|197.45|200.31|197.45|200.24|197.38|0
1646194920000|2022-03-02 04:22:00|200.46|197.6|200.46|197.6|200.46|197.6|200.46|197.6|0
1646194930000|2022-03-02 04:22:10|200.38|197.52|200.31|197.45|200.38|197.52|200.24|197.38|0
1646194940000|2022-03-02 04:22:20|200.24|197.38|200.24|197.38|200.24|197.38|200.24|197.38|0
1646194950000|2022-03-02 04:22:30|200.31|197.45|200.31|197.45|200.31|197.45|200.31|197.45|0
1646194960000|2022-03-02 04:22:40|200.38|197.52|200.46|197.6|200.46|197.6|200.38|197.52|0
1646194970000|2022-03-02 04:22:50|200.24|197.38|200.17|197.31|200.31|197.45|200.17|197.31|0
1646194980000|2022-03-02 04:23:00|200.24|197.38|200.09|197.23|200.24|197.38|200.09|197.23|0
1646194990000|2022-03-02 04:23:10|200.17|197.31|200.38|197.52|200.46|197.6|200.17|197.31|0
1646195000000|2022-03-02 04:23:20|200.46|197.6|200.46|197.6|200.46|197.6|200.46|197.6|0
1646195010000|2022-03-02 04:23:30|200.67|197.81|200.46|197.6|200.67|197.81|200.46|197.6|0
1646195020000|2022-03-02 04:23:40|200.38|197.52|200.38|197.52|200.38|197.52|200.38|197.52|0
1646195030000|2022-03-02 04:23:50|200.46|197.6|200.46|197.6|200.46|197.6|200.46|197.6|0
1646195040000|2022-03-02 04:24:00|200.38|197.52|200.38|197.52|200.38|197.52|200.38|197.52|0
1646195050000|2022-03-02 04:24:10|200.31|197.45|200.17|197.31|200.31|197.45|200.17|197.31|0
1646195060000|2022-03-02 04:24:20|199.88|197.02|199.88|197.02|199.88|197.02|199.88|197.02|0
1646195070000|2022-03-02 04:24:30|199.8|196.94|199.44|196.58|199.8|196.94|199.44|196.58|0
1646195090000|2022-03-02 04:24:50|199.3|196.44|199.3|196.44|199.3|196.44|199.3|196.44|0
1646195100000|2022-03-02 04:25:00|199.22|196.36|199.01|196.15|199.22|196.36|199.01|196.15|0
1646195110000|2022-03-02 04:25:10|198.87|196.01|199.01|196.15|199.08|196.22|198.87|196.01|0
1646195120000|2022-03-02 04:25:20|198.87|196.01|198.79|195.93|198.87|196.01|198.79|195.93|0
1646195130000|2022-03-02 04:25:30|198.87|196.01|198.87|196.01|198.87|196.01|198.87|196.01|0
1646195140000|2022-03-02 04:25:40|198.72|195.86|199.15|196.29|199.15|196.29|198.72|195.86|0
1646195150000|2022-03-02 04:25:50|199.01|196.15|199.15|196.29|199.15|196.29|199.01|196.15|0
1646195160000|2022-03-02 04:26:00|199.01|196.15|199.22|196.36|199.22|196.36|199.01|196.15|0
1646195170000|2022-03-02 04:26:10|199.15|196.29|199.01|196.15|199.15|196.29|199.01|196.15|0
1646195180000|2022-03-02 04:26:20|199.08|196.22|199.15|196.29|199.22|196.36|199.08|196.22|0
1646195190000|2022-03-02 04:26:30|199.08|196.22|199.08|196.22|199.15|196.29|199.08|196.22|0
1646195200000|2022-03-02 04:26:40|199.15|196.29|199.01|196.15|199.15|196.29|199.01|196.15|0
1646195210000|2022-03-02 04:26:50|199.15|196.29|199.08|196.22|199.15|196.29|199.08|196.22|0
1646195220000|2022-03-02 04:27:00|198.86|196|199.22|196.36|199.22|196.36|198.86|196|0
1646195230000|2022-03-02 04:27:10|199.15|196.29|199.15|196.29|199.15|196.29|199.15|196.29|0
1646195240000|2022-03-02 04:27:20|199.08|196.22|199.08|196.22|199.08|196.22|199.08|196.22|0
1646195260000|2022-03-02 04:27:40|199.15|196.29|199.15|196.29|199.15|196.29|199.15|196.29|0
1646195270000|2022-03-02 04:27:50|199.22|196.36|199.22|196.36|199.22|196.36|199.22|196.36|0
1646195280000|2022-03-02 04:28:00|199.15|196.29|199.01|196.15|199.15|196.29|199.01|196.15|0
1646195290000|2022-03-02 04:28:10|198.86|196|198.86|196|198.86|196|198.86|196|0
1646195300000|2022-03-02 04:28:20|198.93|196.07|199.15|196.29|199.15|196.29|198.93|196.07|0
1646195310000|2022-03-02 04:28:30|199.29|196.43|199.36|196.5|199.36|196.5|199.15|196.29|0
1646195320000|2022-03-02 04:28:40|199.29|196.43|199.44|196.58|199.44|196.58|199.29|196.43|0
1646195330000|2022-03-02 04:28:50|199.15|196.29|199.15|196.29|199.15|196.29|199.15|196.29|0
1646195340000|2022-03-02 04:29:00|199.22|196.36|199.36|196.5|199.36|196.5|199.22|196.36|0
1646195350000|2022-03-02 04:29:10|199.29|196.43|199.44|196.58|199.44|196.58|199.29|196.43|0
1646195360000|2022-03-02 04:29:20|199.51|196.65|199.73|196.87|199.73|196.87|199.51|196.65|0
1646195370000|2022-03-02 04:29:30|199.58|196.72|199.44|196.58|199.58|196.72|199.44|196.58|0
1646195380000|2022-03-02 04:29:40|199.58|196.72|199.58|196.72|199.58|196.72|199.58|196.72|0
1646195400000|2022-03-02 04:30:00|199.73|196.87|199.73|196.87|199.73|196.87|199.73|196.87|0
1646195410000|2022-03-02 04:30:10|199.79|196.93|199.87|197.01|199.87|197.01|199.79|196.93|0
1646195420000|2022-03-02 04:30:20|199.72|196.86|199.79|196.93|199.79|196.93|199.72|196.86|0
1646195430000|2022-03-02 04:30:30|199.87|197.01|200.16|197.3|200.16|197.3|199.87|197.01|0
1646195450000|2022-03-02 04:30:50|200.08|197.22|200.01|197.15|200.08|197.22|200.01|197.15|0
1646195460000|2022-03-02 04:31:00|200.3|197.44|200.23|197.37|200.3|197.44|200.16|197.3|0
1646195470000|2022-03-02 04:31:10|200.01|197.15|200.01|197.15|200.08|197.22|200.01|197.15|0
1646195480000|2022-03-02 04:31:20|200.08|197.22|200.3|197.44|200.3|197.44|200.08|197.22|0
1646195490000|2022-03-02 04:31:30|200.16|197.3|200.08|197.22|200.16|197.3|200.08|197.22|0
1646195500000|2022-03-02 04:31:40|199.94|197.08|199.94|197.08|199.94|197.08|199.94|197.08|0
1646195510000|2022-03-02 04:31:50|199.87|197.01|199.87|197.01|199.87|197.01|199.72|196.86|0
1646195520000|2022-03-02 04:32:00|199.79|196.93|199.58|196.72|199.79|196.93|199.58|196.72|0
1646195540000|2022-03-02 04:32:20|199.43|196.57|199.29|196.43|199.43|196.57|199.29|196.43|0
1646195550000|2022-03-02 04:32:30|199.5|196.64|199.36|196.5|199.5|196.64|199.36|196.5|0
1646195560000|2022-03-02 04:32:40|199.65|196.79|199.87|197.01|199.87|197.01|199.65|196.79|0
1646195570000|2022-03-02 04:32:50|199.72|196.86|199.65|196.79|199.72|196.86|199.65|196.79|0
1646195580000|2022-03-02 04:33:00|199.58|196.72|199.72|196.86|199.72|196.86|199.43|196.57|0
1646195600000|2022-03-02 04:33:20|199.65|196.79|199.65|196.79|199.65|196.79|199.65|196.79|0
1646195610000|2022-03-02 04:33:30|199.72|196.86|199.5|196.64|199.72|196.86|199.5|196.64|0
1646195620000|2022-03-02 04:33:40|199.72|196.86|199.86|197|199.86|197|199.72|196.86|0
1646195630000|2022-03-02 04:33:50|199.72|196.86|199.86|197|199.86|197|199.72|196.86|0
1646195640000|2022-03-02 04:34:00|199.93|197.07|199.86|197|199.93|197.07|199.86|197|0
1646195650000|2022-03-02 04:34:10|200.15|197.29|200.44|197.58|200.44|197.58|200.15|197.29|0
1646195660000|2022-03-02 04:34:20|200.37|197.51|200.3|197.44|200.37|197.51|200.22|197.36|0
1646195670000|2022-03-02 04:34:30|200.15|197.29|200.15|197.29|200.15|197.29|200.15|197.29|0
1646195680000|2022-03-02 04:34:40|200.08|197.22|199.79|196.93|200.08|197.22|199.79|196.93|0
1646195690000|2022-03-02 04:34:50|199.86|197|199.72|196.86|199.86|197|199.72|196.86|0
1646195700000|2022-03-02 04:35:00|199.43|196.57|199.29|196.43|199.5|196.64|199.29|196.43|0
1646195710000|2022-03-02 04:35:10|199.14|196.28|200.44|197.58|200.44|197.58|199.14|196.28|0
1646195720000|2022-03-02 04:35:20|200.73|197.87|201.23|198.37|201.46|198.6|200.73|197.87|0
1646195730000|2022-03-02 04:35:30|201.38|198.52|201.16|198.3|201.38|198.52|201.09|198.23|0
1646195740000|2022-03-02 04:35:40|201.02|198.16|201.02|198.16|201.16|198.3|201.02|198.16|0
1646195750000|2022-03-02 04:35:50|201.23|198.37|201.16|198.3|201.23|198.37|201.16|198.3|0
1646195760000|2022-03-02 04:36:00|201.23|198.37|200.94|198.08|201.23|198.37|200.87|198.01|0
1646195770000|2022-03-02 04:36:10|201.02|198.16|200.87|198.01|201.09|198.23|200.87|198.01|0
1646195780000|2022-03-02 04:36:20|201.02|198.16|200.87|198.01|201.02|198.16|200.87|198.01|0
1646195790000|2022-03-02 04:36:30|200.73|197.87|200.73|197.87|200.73|197.87|200.73|197.87|0
1646195800000|2022-03-02 04:36:40|200.58|197.72|200.58|197.72|200.58|197.72|200.58|197.72|0
1646195810000|2022-03-02 04:36:50|200.44|197.58|200.44|197.58|200.65|197.79|200.44|197.58|0
1646195820000|2022-03-02 04:37:00|200.58|197.72|200.44|197.58|200.58|197.72|200.44|197.58|0
1646195830000|2022-03-02 04:37:10|200.65|197.79|200.65|197.79|200.65|197.79|200.65|197.79|0
1646195840000|2022-03-02 04:37:20|201.23|198.37|201.38|198.52|201.38|198.52|201.23|198.37|0
1646195850000|2022-03-02 04:37:30|201.31|198.45|200.87|198.01|201.31|198.45|200.87|198.01|0
1646195860000|2022-03-02 04:37:40|200.58|197.72|200.73|197.87|200.73|197.87|200.58|197.72|0
1646195870000|2022-03-02 04:37:50|200.65|197.79|200.8|197.94|200.87|198.01|200.65|197.79|0
1646195880000|2022-03-02 04:38:00|200.73|197.87|201.09|198.23|201.09|198.23|200.73|197.87|0
1646195890000|2022-03-02 04:38:10|201.02|198.16|200.87|198.01|201.02|198.16|200.87|198.01|0
1646195900000|2022-03-02 04:38:20|200.94|198.08|201.02|198.16|201.02|198.16|200.94|198.08|0
1646195910000|2022-03-02 04:38:30|201.16|198.3|201.31|198.45|201.31|198.45|201.16|198.3|0
1646195920000|2022-03-02 04:38:40|201.16|198.3|200.87|198.01|201.16|198.3|200.87|198.01|0
1646195950000|2022-03-02 04:39:10|200.73|197.87|200.73|197.87|200.73|197.87|200.73|197.87|0
1646195960000|2022-03-02 04:39:20|200.79|197.93|200.87|198.01|200.87|198.01|200.65|197.79|0
1646195970000|2022-03-02 04:39:30|201.01|198.15|201.01|198.15|201.01|198.15|200.94|198.08|0
1646195980000|2022-03-02 04:39:40|200.79|197.93|201.01|198.15|201.01|198.15|200.79|197.93|0
1646195990000|2022-03-02 04:39:50|200.94|198.08|200.72|197.86|200.94|198.08|200.72|197.86|0
1646196000000|2022-03-02 04:40:00|200.87|198.01|200.79|197.93|200.87|198.01|200.79|197.93|0
1646196010000|2022-03-02 04:40:10|200.72|197.86|200.87|198.01|200.87|198.01|200.72|197.86|0
1646196020000|2022-03-02 04:40:20|200.72|197.86|200.72|197.86|200.72|197.86|200.72|197.86|0
1646196030000|2022-03-02 04:40:30|200.87|198.01|200.87|198.01|200.87|198.01|200.87|198.01|0
1646196040000|2022-03-02 04:40:40|200.94|198.08|200.94|198.08|200.94|198.08|200.94|198.08|0
1646196050000|2022-03-02 04:40:50|201.01|198.15|200.87|198.01|201.01|198.15|200.87|198.01|0
1646196060000|2022-03-02 04:41:00|200.94|198.08|201.01|198.15|201.01|198.15|200.87|198.01|0
1646196070000|2022-03-02 04:41:10|201.3|198.44|201.01|198.15|201.3|198.44|201.01|198.15|0
1646196080000|2022-03-02 04:41:20|201.16|198.3|200.94|198.08|201.16|198.3|200.87|198.01|0
1646196090000|2022-03-02 04:41:30|201.01|198.15|200.58|197.72|201.01|198.15|200.58|197.72|0
1646196100000|2022-03-02 04:41:40|200.65|197.79|200.58|197.72|200.65|197.79|200.43|197.57|0
1646196110000|2022-03-02 04:41:50|200.65|197.79|200.72|197.86|200.72|197.86|200.65|197.79|0
1646196120000|2022-03-02 04:42:00|200.79|197.93|200.58|197.72|200.79|197.93|200.58|197.72|0
1646196130000|2022-03-02 04:42:10|200.72|197.86|200.79|197.93|200.79|197.93|200.72|197.86|0
1646196140000|2022-03-02 04:42:20|200.87|198.01|200.87|198.01|200.87|198.01|200.87|198.01|0
1646196150000|2022-03-02 04:42:30|200.72|197.86|200.65|197.79|200.72|197.86|200.65|197.79|0
1646196160000|2022-03-02 04:42:40|200.72|197.86|200.72|197.86|200.72|197.86|200.72|197.86|0
1646196170000|2022-03-02 04:42:50|200.65|197.79|200.72|197.86|200.72|197.86|200.65|197.79|0
1646196180000|2022-03-02 04:43:00|200.65|197.79|201.01|198.15|201.01|198.15|200.65|197.79|0
1646196190000|2022-03-02 04:43:10|201.15|198.29|200.79|197.93|201.15|198.29|200.79|197.93|0
1646196200000|2022-03-02 04:43:20|200.86|198|200.58|197.72|200.86|198|200.58|197.72|0
1646196210000|2022-03-02 04:43:30|200.72|197.86|200.72|197.86|200.72|197.86|200.72|197.86|0
1646196220000|2022-03-02 04:43:40|200.57|197.71|200.86|198|200.86|198|200.57|197.71|0
1646196230000|2022-03-02 04:43:50|201.01|198.15|200.79|197.93|201.01|198.15|200.79|197.93|0
1646196240000|2022-03-02 04:44:00|201.01|198.15|200.93|198.07|201.01|198.15|200.86|198|0
1646196250000|2022-03-02 04:44:10|200.86|198|200.86|198|200.86|198|200.86|198|0
1646196260000|2022-03-02 04:44:20|200.72|197.86|200.43|197.57|200.72|197.86|200.43|197.57|0
1646196270000|2022-03-02 04:44:30|200.57|197.71|200.57|197.71|200.57|197.71|200.57|197.71|0
1646196280000|2022-03-02 04:44:40|200.35|197.49|200.43|197.57|200.43|197.57|200.35|197.49|0
1646196290000|2022-03-02 04:44:50|200.5|197.64|200.43|197.57|200.5|197.64|200.43|197.57|0
1646196300000|2022-03-02 04:45:00|200.57|197.71|200.43|197.57|200.57|197.71|200.43|197.57|0
1646196310000|2022-03-02 04:45:10|200.35|197.49|200.5|197.64|200.5|197.64|200.35|197.49|0
1646196320000|2022-03-02 04:45:20|200.57|197.71|200.57|197.71|200.57|197.71|200.5|197.64|0
1646196330000|2022-03-02 04:45:30|200.72|197.86|200.57|197.71|200.72|197.86|200.57|197.71|0
1646196340000|2022-03-02 04:45:40|200.72|197.86|200.72|197.86|200.86|198|200.72|197.86|0
1646196360000|2022-03-02 04:46:00|200.93|198.07|200.86|198|200.93|198.07|200.86|198|0
1646196380000|2022-03-02 04:46:20|200.93|198.07|200.72|197.86|201.01|198.15|200.72|197.86|0
1646196390000|2022-03-02 04:46:30|200.64|197.78|200.72|197.86|200.72|197.86|200.64|197.78|0
1646196410000|2022-03-02 04:46:50|200.64|197.78|200.86|198|200.86|198|200.64|197.78|0
1646196420000|2022-03-02 04:47:00|200.78|197.92|200.78|197.92|200.78|197.92|200.78|197.92|0
1646196430000|2022-03-02 04:47:10|200.43|197.57|200.71|197.85|200.86|198|200.43|197.57|0
1646196440000|2022-03-02 04:47:20|200.78|197.92|201|198.14|201.07|198.21|200.78|197.92|0
1646196450000|2022-03-02 04:47:30|200.93|198.07|201|198.14|201|198.14|200.93|198.07|0
1646196460000|2022-03-02 04:47:40|200.93|198.07|200.93|198.07|201|198.14|200.93|198.07|0
1646196470000|2022-03-02 04:47:50|200.86|198|200.93|198.07|200.93|198.07|200.86|198|0
1646196480000|2022-03-02 04:48:00|200.86|198|201.15|198.29|201.15|198.29|200.86|198|0
1646196490000|2022-03-02 04:48:10|201.22|198.36|201.36|198.5|201.36|198.5|201.22|198.36|0
1646196500000|2022-03-02 04:48:20|201.29|198.43|201.22|198.36|201.29|198.43|201.22|198.36|0
1646196510000|2022-03-02 04:48:30|201.15|198.29|201.22|198.36|201.22|198.36|201.15|198.29|0
1646196520000|2022-03-02 04:48:40|201.15|198.29|201.29|198.43|201.29|198.43|201.15|198.29|0
1646196530000|2022-03-02 04:48:50|201.36|198.5|201.36|198.5|201.36|198.5|201.36|198.5|0
1646196540000|2022-03-02 04:49:00|201.29|198.43|201.29|198.43|201.29|198.43|201.29|198.43|0
1646196550000|2022-03-02 04:49:10|201.15|198.29|201.22|198.36|201.22|198.36|201.15|198.29|0
1646196560000|2022-03-02 04:49:20|201.15|198.29|201|198.14|201.15|198.29|201|198.14|0
1646196570000|2022-03-02 04:49:30|201.15|198.29|201|198.14|201.15|198.29|201|198.14|0
1646196580000|2022-03-02 04:49:40|201.15|198.29|201.29|198.43|201.29|198.43|201.15|198.29|0
1646196590000|2022-03-02 04:49:50|201.15|198.29|201.15|198.29|201.15|198.29|201.15|198.29|0
1646196600000|2022-03-02 04:50:00|201.29|198.43|201.51|198.65|201.51|198.65|201.22|198.36|0
1646196610000|2022-03-02 04:50:10|201.07|198.21|201.65|198.79|201.65|198.79|201.07|198.21|0
1646196620000|2022-03-02 04:50:20|201.73|198.87|202.02|199.16|202.23|199.37|201.73|198.87|0
1646196630000|2022-03-02 04:50:30|201.94|199.08|202.31|199.45|202.31|199.45|201.94|199.08|0
1646196640000|2022-03-02 04:50:40|202.38|199.52|202.45|199.59|202.45|199.59|202.38|199.52|0
1646196650000|2022-03-02 04:50:50|202.6|199.74|202.89|200.03|202.89|200.03|202.52|199.66|0
1646196660000|2022-03-02 04:51:00|202.74|199.88|202.45|199.59|202.74|199.88|202.45|199.59|0
1646196670000|2022-03-02 04:51:10|202.6|199.74|202.52|199.66|202.6|199.74|202.45|199.59|0
1646196680000|2022-03-02 04:51:20|202.6|199.74|202.52|199.66|202.6|199.74|202.45|199.59|0
1646196690000|2022-03-02 04:51:30|202.6|199.74|202.45|199.59|202.6|199.74|202.45|199.59|0
1646196700000|2022-03-02 04:51:40|202.52|199.66|202.6|199.74|202.6|199.74|202.52|199.66|0
1646196710000|2022-03-02 04:51:50|202.52|199.66|202.6|199.74|202.6|199.74|202.52|199.66|0
1646196720000|2022-03-02 04:52:00|202.52|199.66|202.3|199.44|202.52|199.66|202.3|199.44|0
1646196730000|2022-03-02 04:52:10|202.37|199.51|202.45|199.59|202.45|199.59|202.37|199.51|0
1646196740000|2022-03-02 04:52:20|202.37|199.51|202.3|199.44|202.45|199.59|202.3|199.44|0
1646196750000|2022-03-02 04:52:30|202.23|199.37|202.3|199.44|202.3|199.44|202.23|199.37|0
1646196760000|2022-03-02 04:52:40|202.16|199.3|202.16|199.3|202.16|199.3|202.16|199.3|0
1646196770000|2022-03-02 04:52:50|202.37|199.51|202.59|199.73|202.59|199.73|202.37|199.51|0
1646196780000|2022-03-02 04:53:00|202.52|199.66|202.45|199.59|202.52|199.66|202.45|199.59|0
1646196790000|2022-03-02 04:53:10|202.37|199.51|203.47|200.61|203.47|200.61|202.37|199.51|0
1646196800000|2022-03-02 04:53:20|203.32|200.46|203.18|200.32|203.32|200.46|202.95|200.09|0
1646196810000|2022-03-02 04:53:30|203.03|200.17|202.88|200.02|203.03|200.17|202.88|200.02|0
1646196820000|2022-03-02 04:53:40|202.74|199.88|202.74|199.88|202.74|199.88|202.74|199.88|0
1646196830000|2022-03-02 04:53:50|202.59|199.73|202.81|199.95|202.81|199.95|202.59|199.73|0
1646196840000|2022-03-02 04:54:00|202.74|199.88|202.88|200.02|202.88|200.02|202.74|199.88|0
1646196850000|2022-03-02 04:54:10|202.74|199.88|202.74|199.88|202.74|199.88|202.66|199.8|0
1646196860000|2022-03-02 04:54:20|202.45|199.59|202.45|199.59|202.45|199.59|202.45|199.59|0
1646196870000|2022-03-02 04:54:30|202.59|199.73|202.59|199.73|202.66|199.8|202.59|199.73|0
1646196880000|2022-03-02 04:54:40|202.66|199.8|202.52|199.66|202.66|199.8|202.52|199.66|0
1646196890000|2022-03-02 04:54:50|202.45|199.59|202.59|199.73|202.59|199.73|202.45|199.59|0
1646196900000|2022-03-02 04:55:00|202.45|199.59|202.45|199.59|202.45|199.59|202.45|199.59|0
1646196910000|2022-03-02 04:55:10|202.22|199.36|202.37|199.51|202.37|199.51|202.22|199.36|0
1646196920000|2022-03-02 04:55:20|202.45|199.59|202.3|199.44|202.45|199.59|202.3|199.44|0
1646196930000|2022-03-02 04:55:30|202.45|199.59|202.45|199.59|202.45|199.59|202.45|199.59|0
1646196940000|2022-03-02 04:55:40|202.37|199.51|202.37|199.51|202.37|199.51|202.37|199.51|0
1646196950000|2022-03-02 04:55:50|202.45|199.59|202.45|199.59|202.45|199.59|202.45|199.59|0
1646196960000|2022-03-02 04:56:00|202.74|199.88|202.74|199.88|202.81|199.95|202.74|199.88|0
1646196970000|2022-03-02 04:56:10|202.81|199.95|203.03|200.17|203.03|200.17|202.74|199.88|0
1646196980000|2022-03-02 04:56:20|202.95|200.09|203.1|200.24|203.1|200.24|202.95|200.09|0
1646196990000|2022-03-02 04:56:30|203.03|200.17|203.24|200.38|203.24|200.38|202.95|200.09|0
1646197000000|2022-03-02 04:56:40|203.17|200.31|202.8|199.94|203.17|200.31|202.8|199.94|0
1646197010000|2022-03-02 04:56:50|202.73|199.87|203.03|200.17|203.17|200.31|202.73|199.87|0
1646197020000|2022-03-02 04:57:00|202.88|200.02|202.73|199.87|202.88|200.02|202.73|199.87|0
1646197030000|2022-03-02 04:57:10|202.66|199.8|202.59|199.73|202.73|199.87|202.59|199.73|0
1646197040000|2022-03-02 04:57:20|202.73|199.87|202.73|199.87|202.73|199.87|202.59|199.73|0
1646197050000|2022-03-02 04:57:30|202.59|199.73|202.59|199.73|202.66|199.8|202.59|199.73|0
1646197070000|2022-03-02 04:57:50|202.66|199.8|202.59|199.73|202.66|199.8|202.59|199.73|0
1646197080000|2022-03-02 04:58:00|202.8|199.94|202.73|199.87|202.88|200.02|202.73|199.87|0
1646197090000|2022-03-02 04:58:10|202.88|200.02|202.95|200.09|203.02|200.16|202.88|200.02|0
1646197100000|2022-03-02 04:58:20|202.88|200.02|203.17|200.31|203.17|200.31|202.88|200.02|0
1646197110000|2022-03-02 04:58:30|203.24|200.38|203.32|200.46|203.32|200.46|203.17|200.31|0
1646197120000|2022-03-02 04:58:40|203.17|200.31|203.09|200.23|203.17|200.31|203.09|200.23|0
1646197130000|2022-03-02 04:58:50|203.46|200.6|203.61|200.75|203.61|200.75|203.46|200.6|0
1646197140000|2022-03-02 04:59:00|203.31|200.45|203.17|200.31|203.31|200.45|203.17|200.31|0
1646197150000|2022-03-02 04:59:10|203.31|200.45|203.31|200.45|203.31|200.45|203.31|200.45|0
1646197160000|2022-03-02 04:59:20|203.09|200.23|203.31|200.45|203.31|200.45|203.09|200.23|0
1646197170000|2022-03-02 04:59:30|203.24|200.38|203.31|200.45|203.31|200.45|203.24|200.38|0
1646197180000|2022-03-02 04:59:40|203.46|200.6|203.46|200.6|203.46|200.6|203.46|200.6|0
1646197190000|2022-03-02 04:59:50|203.61|200.75|203.61|200.75|203.61|200.75|203.61|200.75|0
1646197200000|2022-03-02 05:00:00|203.46|200.6|203.46|200.6|203.46|200.6|203.46|200.6|0
1646197210000|2022-03-02 05:00:10|203.31|200.45|203.02|200.16|203.31|200.45|202.8|199.94|0
1646197220000|2022-03-02 05:00:20|203.09|200.23|202.88|200.02|203.09|200.23|202.88|200.02|0
1646197230000|2022-03-02 05:00:30|203.02|200.16|202.95|200.09|203.02|200.16|202.88|200.02|0
1646197240000|2022-03-02 05:00:40|202.88|200.02|202.58|199.72|202.88|200.02|202.58|199.72|0
1646197250000|2022-03-02 05:00:50|202.73|199.87|202.58|199.72|202.73|199.87|202.58|199.72|0
1646197260000|2022-03-02 05:01:00|202.65|199.79|202.58|199.72|202.65|199.79|202.58|199.72|0
1646197270000|2022-03-02 05:01:10|202.44|199.58|202.44|199.58|202.44|199.58|202.36|199.5|0
1646197280000|2022-03-02 05:01:20|202.36|199.5|202.58|199.72|202.58|199.72|202.36|199.5|0
1646197290000|2022-03-02 05:01:30|203.02|200.16|203.02|200.16|203.24|200.38|203.02|200.16|0
1646197300000|2022-03-02 05:01:40|202.94|200.08|203.02|200.16|203.02|200.16|202.94|200.08|0
1646197310000|2022-03-02 05:01:50|202.94|200.08|202.8|199.94|202.94|200.08|202.8|199.94|0
1646197320000|2022-03-02 05:02:00|202.65|199.79|202.87|200.01|202.87|200.01|202.65|199.79|0
1646197330000|2022-03-02 05:02:10|202.94|200.08|203.09|200.23|203.16|200.3|202.94|200.08|0
1646197340000|2022-03-02 05:02:20|203.16|200.3|203.16|200.3|203.16|200.3|203.09|200.23|0
1646197350000|2022-03-02 05:02:30|203.31|200.45|203.46|200.6|203.46|200.6|203.31|200.45|0
1646197360000|2022-03-02 05:02:40|203.31|200.45|203.23|200.37|203.31|200.45|203.23|200.37|0
1646197370000|2022-03-02 05:02:50|203.31|200.45|203.31|200.45|203.31|200.45|203.16|200.3|0
1646197380000|2022-03-02 05:03:00|203.09|200.23|203.31|200.45|203.31|200.45|203.09|200.23|0
1646197390000|2022-03-02 05:03:10|203.46|200.6|203.31|200.45|203.46|200.6|203.31|200.45|0
1646197400000|2022-03-02 05:03:20|203.16|200.3|203.31|200.45|203.31|200.45|203.16|200.3|0
1646197410000|2022-03-02 05:03:30|203.16|200.3|203.02|200.16|203.16|200.3|203.02|200.16|0
1646197420000|2022-03-02 05:03:40|202.94|200.08|203.02|200.16|203.02|200.16|202.94|200.08|0
1646197430000|2022-03-02 05:03:50|202.87|200.01|202.8|199.94|202.87|200.01|202.73|199.87|0
1646197440000|2022-03-02 05:04:00|202.87|200.01|202.87|200.01|202.87|200.01|202.8|199.94|0
1646197450000|2022-03-02 05:04:10|202.73|199.87|202.73|199.87|202.73|199.87|202.73|199.87|0
1646197460000|2022-03-02 05:04:20|202.72|199.86|202.72|199.86|202.72|199.86|202.72|199.86|0
1646197480000|2022-03-02 05:04:40|202.79|199.93|202.58|199.72|202.79|199.93|202.58|199.72|0
1646197490000|2022-03-02 05:04:50|202.87|200.01|202.87|200.01|202.87|200.01|202.72|199.86|0
1646197500000|2022-03-02 05:05:00|202.79|199.93|203.6|200.74|203.6|200.74|202.79|199.93|0
1646197510000|2022-03-02 05:05:10|203.52|200.66|203.52|200.66|203.6|200.74|203.52|200.66|0
1646197520000|2022-03-02 05:05:20|203.6|200.74|203.45|200.59|203.74|200.88|203.45|200.59|0
1646197530000|2022-03-02 05:05:30|203.16|200.3|203.31|200.45|203.31|200.45|203.16|200.3|0
1646197560000|2022-03-02 05:06:00|203.45|200.59|203.31|200.45|203.45|200.59|203.31|200.45|0
1646197580000|2022-03-02 05:06:20|203.52|200.66|203.45|200.59|203.52|200.66|203.45|200.59|0
1646197590000|2022-03-02 05:06:30|203.31|200.45|203.45|200.59|203.45|200.59|203.31|200.45|0
1646197600000|2022-03-02 05:06:40|203.3|200.44|203.3|200.44|203.3|200.44|203.3|200.44|0
1646197610000|2022-03-02 05:06:50|203.45|200.59|203.3|200.44|203.45|200.59|203.3|200.44|0
1646197620000|2022-03-02 05:07:00|203.16|200.3|203.08|200.22|203.16|200.3|203.08|200.22|0
1646197630000|2022-03-02 05:07:10|203.16|200.3|203.3|200.44|203.3|200.44|203.16|200.3|0
1646197650000|2022-03-02 05:07:30|203.16|200.3|203.08|200.22|203.16|200.3|203.08|200.22|0
1646197660000|2022-03-02 05:07:40|203.16|200.3|203.23|200.37|203.23|200.37|203.16|200.3|0
1646197670000|2022-03-02 05:07:50|203.16|200.3|203.23|200.37|203.23|200.37|203.16|200.3|0
1646197680000|2022-03-02 05:08:00|203.3|200.44|203.01|200.15|203.3|200.44|203.01|200.15|0
1646197690000|2022-03-02 05:08:10|202.87|200.01|202.87|200.01|202.87|200.01|202.87|200.01|0
1646197700000|2022-03-02 05:08:20|202.72|199.86|202.64|199.78|202.72|199.86|202.64|199.78|0
1646197710000|2022-03-02 05:08:30|202.72|199.86|202.79|199.93|202.87|200.01|202.72|199.86|0
1646197720000|2022-03-02 05:08:40|202.72|199.86|202.64|199.78|202.72|199.86|202.57|199.71|0
1646197730000|2022-03-02 05:08:50|202.72|199.86|202.79|199.93|202.79|199.93|202.72|199.86|0
1646197740000|2022-03-02 05:09:00|202.86|200|202.64|199.78|202.86|200|202.64|199.78|0
1646197750000|2022-03-02 05:09:10|202.57|199.71|202.79|199.93|202.79|199.93|202.57|199.71|0
1646197760000|2022-03-02 05:09:20|202.72|199.86|202.79|199.93|202.79|199.93|202.72|199.86|0
1646197770000|2022-03-02 05:09:30|202.86|200|202.86|200|202.86|200|202.79|199.93|0
1646197780000|2022-03-02 05:09:40|202.79|199.93|202.93|200.07|202.93|200.07|202.79|199.93|0
1646197790000|2022-03-02 05:09:50|203.15|200.29|203.08|200.22|203.3|200.44|203.08|200.22|0
1646197800000|2022-03-02 05:10:00|203.22|200.36|203.45|200.59|203.45|200.59|203.22|200.36|0
1646197810000|2022-03-02 05:10:10|203.15|200.29|203.01|200.15|203.15|200.29|203.01|200.15|0
1646197820000|2022-03-02 05:10:20|203.15|200.29|203.15|200.29|203.15|200.29|203.15|200.29|0
1646197830000|2022-03-02 05:10:30|203.22|200.36|203.15|200.29|203.22|200.36|203.15|200.29|0
1646197840000|2022-03-02 05:10:40|203.22|200.36|203.22|200.36|203.22|200.36|203.15|200.29|0
1646197850000|2022-03-02 05:10:50|203.15|200.29|203.3|200.44|203.3|200.44|203.15|200.29|0
1646197860000|2022-03-02 05:11:00|203.15|200.29|203.3|200.44|203.3|200.44|203.15|200.29|0
1646197870000|2022-03-02 05:11:10|203.44|200.58|203.44|200.58|203.59|200.73|203.44|200.58|0
1646197880000|2022-03-02 05:11:20|203.59|200.73|203.59|200.73|203.59|200.73|203.51|200.65|0
1646197890000|2022-03-02 05:11:30|203.44|200.58|203.22|200.36|203.44|200.58|203.22|200.36|0
1646197900000|2022-03-02 05:11:40|203.08|200.22|203.22|200.36|203.3|200.44|203.08|200.22|0
1646197910000|2022-03-02 05:11:50|203.15|200.29|203.15|200.29|203.15|200.29|203.15|200.29|0
1646197920000|2022-03-02 05:12:00|203.22|200.36|203.22|200.36|203.22|200.36|203.22|200.36|0
1646197930000|2022-03-02 05:12:10|203.15|200.29|203.15|200.29|203.22|200.36|203.15|200.29|0
1646197940000|2022-03-02 05:12:20|203.01|200.15|203.3|200.44|203.3|200.44|203.01|200.15|0
1646197950000|2022-03-02 05:12:30|203.37|200.51|203.59|200.73|203.59|200.73|203.37|200.51|0
1646197960000|2022-03-02 05:12:40|203.22|200.36|203.08|200.22|203.22|200.36|203.08|200.22|0
1646197970000|2022-03-02 05:12:50|203.01|200.15|202.86|200|203.01|200.15|202.86|200|0
1646197980000|2022-03-02 05:13:00|203.08|200.22|203.07|200.21|203.15|200.29|203.07|200.21|0
1646197990000|2022-03-02 05:13:10|202.93|200.07|202.86|200|202.93|200.07|202.86|200|0
1646198000000|2022-03-02 05:13:20|202.78|199.92|203|200.14|203|200.14|202.78|199.92|0
1646198010000|2022-03-02 05:13:30|202.93|200.07|202.93|200.07|202.93|200.07|202.93|200.07|0
1646198020000|2022-03-02 05:13:40|202.86|200|203|200.14|203|200.14|202.86|200|0
1646198030000|2022-03-02 05:13:50|202.93|200.07|202.86|200|202.93|200.07|202.86|200|0
1646198040000|2022-03-02 05:14:00|203.15|200.29|203.15|200.29|203.15|200.29|203.15|200.29|0
1646198050000|2022-03-02 05:14:10|203|200.14|202.93|200.07|203|200.14|202.93|200.07|0
1646198060000|2022-03-02 05:14:20|203|200.14|202.93|200.07|203|200.14|202.93|200.07|0
1646198070000|2022-03-02 05:14:30|203|200.14|203|200.14|203.07|200.21|203|200.14|0
1646198080000|2022-03-02 05:14:40|202.93|200.07|203|200.14|203|200.14|202.93|200.07|0
1646198090000|2022-03-02 05:14:50|202.86|200|202.86|200|202.86|200|202.86|200|0
1646198100000|2022-03-02 05:15:00|202.93|200.07|202.86|200|203|200.14|202.86|200|0
1646198110000|2022-03-02 05:15:10|202.57|199.71|202.57|199.71|202.64|199.78|202.57|199.71|0
1646198120000|2022-03-02 05:15:20|202.71|199.85|202.71|199.85|202.71|199.85|202.63|199.77|0
1646198130000|2022-03-02 05:15:30|202.56|199.7|202.56|199.7|202.56|199.7|202.56|199.7|0
1646198140000|2022-03-02 05:15:40|202.42|199.56|202.42|199.56|202.42|199.56|202.42|199.56|0
1646198150000|2022-03-02 05:15:50|202.49|199.63|202.49|199.63|202.56|199.7|202.49|199.63|0
1646198160000|2022-03-02 05:16:00|202.56|199.7|202.56|199.7|202.56|199.7|202.56|199.7|0
1646198170000|2022-03-02 05:16:10|202.49|199.63|202.56|199.7|202.56|199.7|202.42|199.56|0
1646198180000|2022-03-02 05:16:20|202.49|199.63|202.42|199.56|202.49|199.63|202.42|199.56|0
1646198190000|2022-03-02 05:16:30|202.56|199.7|202.56|199.7|202.71|199.85|202.56|199.7|0
1646198200000|2022-03-02 05:16:40|202.71|199.85|202.71|199.85|202.71|199.85|202.71|199.85|0
1646198210000|2022-03-02 05:16:50|202.78|199.92|202.71|199.85|202.78|199.92|202.71|199.85|0
1646198220000|2022-03-02 05:17:00|202.85|199.99|203.29|200.43|203.29|200.43|202.85|199.99|0
1646198230000|2022-03-02 05:17:10|203.22|200.36|203.15|200.29|203.22|200.36|203.15|200.29|0
1646198240000|2022-03-02 05:17:20|203.36|200.5|203.58|200.72|203.58|200.72|203.36|200.5|0
1646198250000|2022-03-02 05:17:30|203.73|200.87|203.8|200.94|203.8|200.94|203.73|200.87|0
1646198260000|2022-03-02 05:17:40|205.48|202.62|206.07|203.21|206.07|203.21|205.48|202.62|0
1646198270000|2022-03-02 05:17:50|205.78|202.92|205.7|202.84|205.92|203.06|205.7|202.84|0
1646198280000|2022-03-02 05:18:00|205.92|203.06|205.85|202.99|206.29|203.43|205.78|202.92|0
1646198290000|2022-03-02 05:18:10|205.78|202.92|206.22|203.36|206.22|203.36|205.78|202.92|0
1646198300000|2022-03-02 05:18:20|206.36|203.5|206.81|203.95|206.81|203.95|206.36|203.5|0
1646198310000|2022-03-02 05:18:30|207.1|204.24|206.66|203.8|207.1|204.24|206.66|203.8|0
1646198320000|2022-03-02 05:18:40|206.73|203.87|206.66|203.8|206.73|203.87|206.66|203.8|0
1646198330000|2022-03-02 05:18:50|206.51|203.65|206.07|203.21|206.51|203.65|205.92|203.06|0
1646198340000|2022-03-02 05:19:00|206.36|203.5|206.14|203.28|206.36|203.5|206.14|203.28|0
1646198350000|2022-03-02 05:19:10|206.22|203.36|206.07|203.21|206.22|203.36|206.07|203.21|0
1646198360000|2022-03-02 05:19:20|205.78|202.92|205.99|203.13|205.99|203.13|205.78|202.92|0
1646198370000|2022-03-02 05:19:30|205.92|203.06|205.99|203.13|205.99|203.13|205.78|202.92|0
1646198380000|2022-03-02 05:19:40|205.92|203.06|206.07|203.21|206.07|203.21|205.92|203.06|0
1646198390000|2022-03-02 05:19:50|206.14|203.28|206.22|203.36|206.22|203.36|206.07|203.21|0
1646198400000|2022-03-02 05:20:00|205.92|203.06|205.63|202.77|205.92|203.06|205.63|202.77|0
1646198410000|2022-03-02 05:20:10|205.85|202.99|206.07|203.21|206.07|203.21|205.85|202.99|0
1646198420000|2022-03-02 05:20:20|205.63|202.77|205.7|202.84|205.7|202.84|205.63|202.77|0
1646198430000|2022-03-02 05:20:30|205.55|202.69|205.7|202.84|205.7|202.84|205.55|202.69|0
1646198440000|2022-03-02 05:20:40|205.63|202.77|205.55|202.69|205.63|202.77|205.48|202.62|0
1646198450000|2022-03-02 05:20:50|205.77|202.91|205.77|202.91|205.99|203.13|205.77|202.91|0
1646198460000|2022-03-02 05:21:00|205.55|202.69|205.19|202.33|205.55|202.69|205.19|202.33|0
1646198470000|2022-03-02 05:21:10|205.26|202.4|205.33|202.47|205.33|202.47|205.26|202.4|0
1646198480000|2022-03-02 05:21:20|205.26|202.4|205.19|202.33|205.26|202.4|205.19|202.33|0
1646198490000|2022-03-02 05:21:30|205.26|202.4|205.19|202.33|205.26|202.4|205.19|202.33|0
1646198500000|2022-03-02 05:21:40|205.33|202.47|205.19|202.33|205.33|202.47|205.19|202.33|0
1646198510000|2022-03-02 05:21:50|205.33|202.47|205.4|202.54|205.4|202.54|205.33|202.47|0
1646198520000|2022-03-02 05:22:00|205.48|202.62|205.26|202.4|205.48|202.62|205.26|202.4|0
1646198530000|2022-03-02 05:22:10|205.19|202.33|205.33|202.47|205.33|202.47|205.19|202.33|0
1646198540000|2022-03-02 05:22:20|205.4|202.54|205.4|202.54|205.4|202.54|205.26|202.4|0
1646198550000|2022-03-02 05:22:30|205.48|202.62|205.33|202.47|205.48|202.62|205.33|202.47|0
1646198560000|2022-03-02 05:22:40|205.18|202.32|205.04|202.18|205.18|202.32|205.04|202.18|0
1646198570000|2022-03-02 05:22:50|205.18|202.32|205.18|202.32|205.18|202.32|205.18|202.32|0
1646198580000|2022-03-02 05:23:00|205.33|202.47|205.04|202.18|205.33|202.47|204.96|202.1|0
1646198590000|2022-03-02 05:23:10|204.46|201.6|204.46|201.6|204.46|201.6|204.46|201.6|0
1646198600000|2022-03-02 05:23:20|204.53|201.67|204.38|201.52|204.53|201.67|204.38|201.52|0
1646198610000|2022-03-02 05:23:30|204.53|201.67|204.46|201.6|204.53|201.67|204.46|201.6|0
1646198620000|2022-03-02 05:23:40|204.6|201.74|204.53|201.67|204.6|201.74|204.46|201.6|0
1646198630000|2022-03-02 05:23:50|204.6|201.74|204.6|201.74|204.75|201.89|204.6|201.74|0
1646198640000|2022-03-02 05:24:00|204.75|201.89|204.67|201.81|204.75|201.89|204.6|201.74|0
1646198650000|2022-03-02 05:24:10|204.75|201.89|204.75|201.89|204.75|201.89|204.75|201.89|0
1646198660000|2022-03-02 05:24:20|204.82|201.96|204.75|201.89|204.9|202.04|204.75|201.89|0
1646198670000|2022-03-02 05:24:30|204.82|201.96|204.82|201.96|204.82|201.96|204.75|201.89|0
1646198680000|2022-03-02 05:24:40|204.75|201.89|204.16|201.3|204.75|201.89|204.16|201.3|0
1646198690000|2022-03-02 05:24:50|204.02|201.16|204.02|201.16|204.02|201.16|204.02|201.16|0
1646198700000|2022-03-02 05:25:00|203.94|201.08|204.31|201.45|204.31|201.45|203.94|201.08|0
1646198710000|2022-03-02 05:25:10|204.16|201.3|204.16|201.3|204.16|201.3|204.16|201.3|0
1646198720000|2022-03-02 05:25:20|204.09|201.23|204.16|201.3|204.16|201.3|204.09|201.23|0
1646198730000|2022-03-02 05:25:30|204.31|201.45|204.31|201.45|204.31|201.45|204.16|201.3|0
1646198740000|2022-03-02 05:25:40|204.45|201.59|204.45|201.59|204.45|201.59|204.45|201.59|0
1646198750000|2022-03-02 05:25:50|204.6|201.74|204.6|201.74|204.67|201.81|204.6|201.74|0
1646198760000|2022-03-02 05:26:00|204.45|201.59|204.45|201.59|204.45|201.59|204.45|201.59|0
1646198770000|2022-03-02 05:26:10|204.6|201.74|204.82|201.96|204.82|201.96|204.6|201.74|0
1646198780000|2022-03-02 05:26:20|204.67|201.81|204.67|201.81|204.67|201.81|204.67|201.81|0
1646198790000|2022-03-02 05:26:30|204.75|201.89|204.67|201.81|204.75|201.89|204.67|201.81|0
1646198800000|2022-03-02 05:26:40|204.45|201.59|204.6|201.74|204.6|201.74|204.45|201.59|0
1646198820000|2022-03-02 05:27:00|204.45|201.59|204.45|201.59|204.45|201.59|204.45|201.59|0
1646198830000|2022-03-02 05:27:10|204.23|201.37|204.31|201.45|204.31|201.45|204.23|201.37|0
1646198840000|2022-03-02 05:27:20|204.52|201.66|204.52|201.66|204.6|201.74|204.45|201.59|0
1646198850000|2022-03-02 05:27:30|204.6|201.74|204.6|201.74|204.6|201.74|204.52|201.66|0
1646198860000|2022-03-02 05:27:40|204.74|201.88|204.6|201.74|204.74|201.88|204.6|201.74|0
1646198880000|2022-03-02 05:28:00|204.74|201.88|205.04|202.18|205.04|202.18|204.74|201.88|0
1646198890000|2022-03-02 05:28:10|205.33|202.47|205.33|202.47|205.33|202.47|205.33|202.47|0
1646198900000|2022-03-02 05:28:20|205.18|202.32|205.63|202.77|205.63|202.77|205.18|202.32|0
1646198910000|2022-03-02 05:28:30|205.7|202.84|205.7|202.84|205.7|202.84|205.55|202.69|0
1646198920000|2022-03-02 05:28:40|205.62|202.76|205.77|202.91|205.77|202.91|205.62|202.76|0
1646198930000|2022-03-02 05:28:50|205.62|202.76|205.62|202.76|205.62|202.76|205.62|202.76|0
1646198950000|2022-03-02 05:29:10|205.48|202.62|205.4|202.54|205.62|202.76|205.11|202.25|0
1646198960000|2022-03-02 05:29:20|205.33|202.47|205.33|202.47|205.48|202.62|205.33|202.47|0
1646198970000|2022-03-02 05:29:30|205.48|202.62|205.62|202.76|205.62|202.76|205.48|202.62|0
1646198980000|2022-03-02 05:29:40|205.84|202.98|205.77|202.91|205.84|202.98|205.77|202.91|0
1646198990000|2022-03-02 05:29:50|205.62|202.76|205.69|202.83|205.77|202.91|205.62|202.76|0
1646199000000|2022-03-02 05:30:00|205.62|202.76|205.62|202.76|205.62|202.76|205.62|202.76|0
1646199010000|2022-03-02 05:30:10|205.48|202.62|205.55|202.69|205.62|202.76|205.48|202.62|0
1646199020000|2022-03-02 05:30:20|205.77|202.91|205.62|202.76|205.77|202.91|205.62|202.76|0
1646199030000|2022-03-02 05:30:30|205.69|202.83|205.62|202.76|205.69|202.83|205.62|202.76|0
1646199040000|2022-03-02 05:30:40|205.92|203.06|205.77|202.91|205.92|203.06|205.77|202.91|0
1646199050000|2022-03-02 05:30:50|205.84|202.98|205.92|203.06|205.92|203.06|205.84|202.98|0
1646199060000|2022-03-02 05:31:00|205.99|203.13|206.28|203.42|206.28|203.42|205.92|203.06|0
1646199070000|2022-03-02 05:31:10|206.21|203.35|206.36|203.5|206.36|203.5|206.21|203.35|0
1646199080000|2022-03-02 05:31:20|206.21|203.35|206.36|203.5|206.36|203.5|206.21|203.35|0
1646199090000|2022-03-02 05:31:30|206.5|203.64|206.65|203.79|206.65|203.79|206.5|203.64|0
1646199100000|2022-03-02 05:31:40|206.5|203.64|206.36|203.5|206.5|203.64|206.36|203.5|0
1646199110000|2022-03-02 05:31:50|206.21|203.35|206.21|203.35|206.21|203.35|206.21|203.35|0
1646199120000|2022-03-02 05:32:00|206.06|203.2|205.91|203.05|206.06|203.2|205.91|203.05|0
1646199130000|2022-03-02 05:32:10|205.84|202.98|205.91|203.05|205.91|203.05|205.84|202.98|0
1646199140000|2022-03-02 05:32:20|205.77|202.91|205.47|202.61|205.77|202.91|205.47|202.61|0
1646199150000|2022-03-02 05:32:30|205.33|202.47|205.33|202.47|205.47|202.61|205.33|202.47|0
1646199160000|2022-03-02 05:32:40|205.4|202.54|205.47|202.61|205.47|202.61|205.4|202.54|0
1646199170000|2022-03-02 05:32:50|205.4|202.54|205.69|202.83|205.77|202.91|205.4|202.54|0
1646199180000|2022-03-02 05:33:00|205.77|202.91|205.77|202.91|205.77|202.91|205.69|202.83|0
1646199190000|2022-03-02 05:33:10|205.84|202.98|205.77|202.91|205.84|202.98|205.77|202.91|0
1646199200000|2022-03-02 05:33:20|205.62|202.76|205.98|203.12|205.98|203.12|205.62|202.76|0
1646199210000|2022-03-02 05:33:30|206.06|203.2|206.21|203.35|206.21|203.35|206.06|203.2|0
1646199220000|2022-03-02 05:33:40|206.13|203.27|206.28|203.42|206.28|203.42|206.13|203.27|0
1646199230000|2022-03-02 05:33:50|206.21|203.35|206.28|203.42|206.28|203.42|206.21|203.35|0
1646199240000|2022-03-02 05:34:00|206.06|203.2|205.39|202.53|206.13|203.27|205.39|202.53|0
1646199250000|2022-03-02 05:34:10|205.32|202.46|205.32|202.46|205.32|202.46|205.32|202.46|0
1646199260000|2022-03-02 05:34:20|205.18|202.32|204.95|202.09|205.18|202.32|204.88|202.02|0
1646199270000|2022-03-02 05:34:30|204.88|202.02|204.88|202.02|205.03|202.17|204.88|202.02|0
1646199280000|2022-03-02 05:34:40|204.81|201.95|205.03|202.17|205.03|202.17|204.81|201.95|0
1646199290000|2022-03-02 05:34:50|204.88|202.02|205.1|202.24|205.1|202.24|204.88|202.02|0
1646199300000|2022-03-02 05:35:00|205.18|202.32|204.88|202.02|205.18|202.32|204.88|202.02|0
1646199310000|2022-03-02 05:35:10|205.18|202.32|205.18|202.32|205.18|202.32|205.1|202.24|0
1646199320000|2022-03-02 05:35:20|205.32|202.46|205.03|202.17|205.32|202.46|205.03|202.17|0
1646199330000|2022-03-02 05:35:30|205.18|202.32|204.95|202.09|205.18|202.32|204.95|202.09|0
1646199340000|2022-03-02 05:35:40|204.88|202.02|205.17|202.31|205.17|202.31|204.88|202.02|0
1646199360000|2022-03-02 05:36:00|205.03|202.17|204.88|202.02|205.03|202.17|204.88|202.02|0
1646199370000|2022-03-02 05:36:10|205.1|202.24|204.8|201.94|205.1|202.24|204.8|201.94|0
1646199380000|2022-03-02 05:36:20|205.03|202.17|204.88|202.02|205.03|202.17|204.88|202.02|0
1646199390000|2022-03-02 05:36:30|205.03|202.17|205.24|202.38|205.32|202.46|205.03|202.17|0
1646199400000|2022-03-02 05:36:40|205.17|202.31|205.03|202.17|205.17|202.31|205.03|202.17|0
1646199410000|2022-03-02 05:36:50|205.17|202.31|204.95|202.09|205.17|202.31|204.88|202.02|0
1646199420000|2022-03-02 05:37:00|205.03|202.17|205.03|202.17|205.03|202.17|204.95|202.09|0
1646199430000|2022-03-02 05:37:10|205.17|202.31|205.32|202.46|205.39|202.53|205.17|202.31|0
1646199440000|2022-03-02 05:37:20|205.1|202.24|205.24|202.38|205.24|202.38|205.1|202.24|0
1646199450000|2022-03-02 05:37:30|205.39|202.53|205.1|202.24|205.39|202.53|205.1|202.24|0
1646199460000|2022-03-02 05:37:40|205.17|202.31|204.95|202.09|205.17|202.31|204.95|202.09|0
1646199470000|2022-03-02 05:37:50|205.03|202.17|204.95|202.09|205.03|202.17|204.95|202.09|0
1646199480000|2022-03-02 05:38:00|204.73|201.87|204.44|201.58|204.73|201.87|204.44|201.58|0
1646199490000|2022-03-02 05:38:10|204.36|201.5|204.36|201.5|204.44|201.58|204.36|201.5|0
1646199500000|2022-03-02 05:38:20|204.44|201.58|204.8|201.94|204.8|201.94|204.44|201.58|0
1646199510000|2022-03-02 05:38:30|204.73|201.87|204.88|202.02|204.95|202.09|204.73|201.87|0
1646199520000|2022-03-02 05:38:40|204.73|201.87|204.88|202.02|204.88|202.02|204.73|201.87|0
1646199530000|2022-03-02 05:38:50|205.02|202.16|205.17|202.31|205.17|202.31|205.02|202.16|0
1646199540000|2022-03-02 05:39:00|205.24|202.38|205.32|202.46|205.32|202.46|205.24|202.38|0
1646199550000|2022-03-02 05:39:10|205.24|202.38|205.32|202.46|205.32|202.46|205.24|202.38|0
1646199560000|2022-03-02 05:39:20|205.24|202.38|205.24|202.38|205.39|202.53|205.17|202.31|0
1646199570000|2022-03-02 05:39:30|205.17|202.31|205.17|202.31|205.24|202.38|205.17|202.31|0
1646199580000|2022-03-02 05:39:40|205.09|202.23|204.88|202.02|205.09|202.23|204.88|202.02|0
1646199590000|2022-03-02 05:39:50|205.09|202.23|205.02|202.16|205.09|202.23|205.02|202.16|0
1646199600000|2022-03-02 05:40:00|205.17|202.31|205.24|202.38|205.24|202.38|205.09|202.23|0
1646199610000|2022-03-02 05:40:10|205.32|202.46|205.17|202.31|205.32|202.46|205.17|202.31|0
1646199620000|2022-03-02 05:40:20|205.24|202.38|205.17|202.31|205.24|202.38|205.09|202.23|0
1646199630000|2022-03-02 05:40:30|205.24|202.38|205.39|202.53|205.39|202.53|205.24|202.38|0
1646199640000|2022-03-02 05:40:40|205.32|202.46|205.17|202.31|205.32|202.46|205.09|202.23|0
1646199650000|2022-03-02 05:40:50|205.24|202.38|205.24|202.38|205.31|202.45|205.24|202.38|0
1646199660000|2022-03-02 05:41:00|205.31|202.45|205.53|202.67|205.61|202.75|205.31|202.45|0
1646199670000|2022-03-02 05:41:10|205.61|202.75|205.68|202.82|205.68|202.82|205.53|202.67|0
1646199680000|2022-03-02 05:41:20|205.61|202.75|205.09|202.23|205.61|202.75|205.09|202.23|0
1646199690000|2022-03-02 05:41:30|205.02|202.16|204.73|201.87|205.02|202.16|204.65|201.79|0
1646199700000|2022-03-02 05:41:40|204.5|201.64|204.29|201.43|204.5|201.64|204.29|201.43|0
1646199710000|2022-03-02 05:41:50|204.14|201.28|204.06|201.2|204.14|201.28|203.99|201.13|0
1646199720000|2022-03-02 05:42:00|204.14|201.28|203.77|200.91|204.14|201.28|203.7|200.84|0
1646199730000|2022-03-02 05:42:10|203.92|201.06|204.14|201.28|204.14|201.28|203.92|201.06|0
1646199740000|2022-03-02 05:42:20|204.06|201.2|204.06|201.2|204.06|201.2|204.06|201.2|0
1646199750000|2022-03-02 05:42:30|204.14|201.28|203.99|201.13|204.14|201.28|203.99|201.13|0
1646199760000|2022-03-02 05:42:40|203.7|200.84|203.7|200.84|203.7|200.84|203.7|200.84|0
1646199770000|2022-03-02 05:42:50|203.55|200.69|203.55|200.69|203.55|200.69|203.55|200.69|0
1646199780000|2022-03-02 05:43:00|203.41|200.55|203.62|200.76|203.62|200.76|203.41|200.55|0
1646199790000|2022-03-02 05:43:10|203.48|200.62|203.62|200.76|203.7|200.84|203.48|200.62|0
1646199800000|2022-03-02 05:43:20|203.7|200.84|203.7|200.84|203.7|200.84|203.55|200.69|0
1646199810000|2022-03-02 05:43:30|203.62|200.76|203.84|200.98|203.85|200.99|203.62|200.76|0
1646199820000|2022-03-02 05:43:40|203.92|201.06|203.99|201.13|203.99|201.13|203.92|201.06|0
1646199830000|2022-03-02 05:43:50|203.84|200.98|203.77|200.91|203.84|200.98|203.7|200.84|0
1646199840000|2022-03-02 05:44:00|203.7|200.84|203.55|200.69|203.7|200.84|203.55|200.69|0
1646199850000|2022-03-02 05:44:10|203.48|200.62|203.48|200.62|203.48|200.62|203.18|200.32|0
1646199860000|2022-03-02 05:44:20|203.7|200.84|203.91|201.05|203.99|201.13|203.7|200.84|0
1646199870000|2022-03-02 05:44:30|203.99|201.13|203.91|201.05|203.99|201.13|203.91|201.05|0
1646199880000|2022-03-02 05:44:40|203.99|201.13|204.14|201.28|204.14|201.28|203.99|201.13|0
1646199890000|2022-03-02 05:44:50|204.21|201.35|203.84|200.98|204.21|201.35|203.84|200.98|0
1646199900000|2022-03-02 05:45:00|203.91|201.05|204.35|201.49|204.43|201.57|203.84|200.98|0
1646199910000|2022-03-02 05:45:10|204.14|201.28|203.99|201.13|204.14|201.28|203.99|201.13|0
1646199920000|2022-03-02 05:45:20|203.91|201.05|204.43|201.57|204.43|201.57|203.91|201.05|0
1646199930000|2022-03-02 05:45:30|204.28|201.42|204.21|201.35|204.28|201.42|204.21|201.35|0
1646199940000|2022-03-02 05:45:40|204.14|201.28|204.35|201.49|204.35|201.49|204.14|201.28|0
1646199950000|2022-03-02 05:45:50|204.28|201.42|204.21|201.35|204.28|201.42|204.13|201.27|0
1646199960000|2022-03-02 05:46:00|204.28|201.42|204.43|201.57|204.43|201.57|204.28|201.42|0
1646199970000|2022-03-02 05:46:10|204.57|201.71|204.57|201.71|204.72|201.86|204.5|201.64|0
1646199980000|2022-03-02 05:46:20|204.5|201.64|204.87|202.01|204.87|202.01|204.5|201.64|0
1646199990000|2022-03-02 05:46:30|204.94|202.08|205.16|202.3|205.16|202.3|204.94|202.08|0
1646200000000|2022-03-02 05:46:40|205.08|202.22|205.01|202.15|205.08|202.22|205.01|202.15|0
1646200010000|2022-03-02 05:46:50|204.94|202.08|204.87|202.01|205.08|202.22|204.87|202.01|0
1646200020000|2022-03-02 05:47:00|204.64|201.78|204.64|201.78|204.64|201.78|204.64|201.78|0
1646200030000|2022-03-02 05:47:10|204.57|201.71|204.57|201.71|204.64|201.78|204.57|201.71|0
1646200040000|2022-03-02 05:47:20|204.43|201.57|204.64|201.78|204.64|201.78|204.43|201.57|0
1646200050000|2022-03-02 05:47:30|204.57|201.71|204.87|202.01|204.87|202.01|204.57|201.71|0
1646200060000|2022-03-02 05:47:40|204.94|202.08|204.79|201.93|204.94|202.08|204.79|201.93|0
1646200070000|2022-03-02 05:47:50|204.87|202.01|204.79|201.93|204.87|202.01|204.79|201.93|0
1646200080000|2022-03-02 05:48:00|205.01|202.15|204.79|201.93|205.01|202.15|204.79|201.93|0
1646200090000|2022-03-02 05:48:10|204.94|202.08|204.94|202.08|205.01|202.15|204.94|202.08|0
1646200100000|2022-03-02 05:48:20|205.01|202.15|205.08|202.22|205.16|202.3|205.01|202.15|0
1646200110000|2022-03-02 05:48:30|205.16|202.3|205.08|202.22|205.16|202.3|205.08|202.22|0
1646200120000|2022-03-02 05:48:40|205.01|202.15|205.08|202.22|205.08|202.22|205.01|202.15|0
1646200130000|2022-03-02 05:48:50|204.79|201.93|204.72|201.86|204.79|201.93|204.64|201.78|0
1646200140000|2022-03-02 05:49:00|204.86|202|204.57|201.71|204.86|202|204.57|201.71|0
1646200150000|2022-03-02 05:49:10|204.49|201.63|204.57|201.71|204.57|201.71|204.49|201.63|0
1646200160000|2022-03-02 05:49:20|204.13|201.27|204.13|201.27|204.13|201.27|204.13|201.27|0
1646200170000|2022-03-02 05:49:30|203.98|201.12|204.05|201.19|204.05|201.19|203.76|200.9|0
1646200180000|2022-03-02 05:49:40|204.28|201.42|203.91|201.05|204.28|201.42|203.91|201.05|0
1646200190000|2022-03-02 05:49:50|203.98|201.12|204.28|201.42|204.28|201.42|203.98|201.12|0
1646200200000|2022-03-02 05:50:00|204.13|201.27|204.64|201.78|204.64|201.78|204.13|201.27|0
1646200210000|2022-03-02 05:50:10|204.57|201.71|204.2|201.34|204.57|201.71|204.2|201.34|0
1646200220000|2022-03-02 05:50:20|204.28|201.42|204.35|201.49|204.35|201.49|204.28|201.42|0
1646200230000|2022-03-02 05:50:30|204.42|201.56|204.13|201.27|204.42|201.56|204.13|201.27|0
1646200240000|2022-03-02 05:50:40|204.05|201.19|204.05|201.19|204.05|201.19|204.05|201.19|0
1646200250000|2022-03-02 05:50:50|204.13|201.27|204.27|201.41|204.35|201.49|204.05|201.19|0
1646200260000|2022-03-02 05:51:00|204.05|201.19|204.27|201.41|204.27|201.41|204.05|201.19|0
1646200280000|2022-03-02 05:51:20|204.42|201.56|204.42|201.56|204.42|201.56|204.42|201.56|0
1646200290000|2022-03-02 05:51:30|204.49|201.63|204.49|201.63|204.49|201.63|204.49|201.63|0
1646200300000|2022-03-02 05:51:40|204.42|201.56|204.13|201.27|204.49|201.63|204.13|201.27|0
1646200310000|2022-03-02 05:51:50|203.9|201.04|204.13|201.27|204.13|201.27|203.9|201.04|0
1646200320000|2022-03-02 05:52:00|204.42|201.56|204.71|201.85|204.71|201.85|204.42|201.56|0
1646200330000|2022-03-02 05:52:10|204.64|201.78|204.64|201.78|204.64|201.78|204.57|201.71|0
1646200340000|2022-03-02 05:52:20|204.42|201.56|204.42|201.56|204.49|201.63|204.42|201.56|0
1646200350000|2022-03-02 05:52:30|204.2|201.34|204.27|201.41|204.27|201.41|204.2|201.34|0
1646200360000|2022-03-02 05:52:40|204.2|201.34|204.34|201.48|204.34|201.48|204.2|201.34|0
1646200370000|2022-03-02 05:52:50|204.42|201.56|204.42|201.56|204.42|201.56|204.42|201.56|0
1646200380000|2022-03-02 05:53:00|204.49|201.63|204.57|201.71|204.64|201.78|204.49|201.63|0
1646200390000|2022-03-02 05:53:10|204.71|201.85|204.78|201.92|205.01|202.15|204.71|201.85|0
1646200400000|2022-03-02 05:53:20|204.86|202|204.78|201.92|204.86|202|204.78|201.92|0
1646200410000|2022-03-02 05:53:30|204.93|202.07|204.56|201.7|205.08|202.22|204.56|201.7|0
1646200420000|2022-03-02 05:53:40|204.71|201.85|204.86|202|204.86|202|204.63|201.77|0
1646200430000|2022-03-02 05:53:50|204.78|201.92|204.78|201.92|204.78|201.92|204.71|201.85|0
1646200440000|2022-03-02 05:54:00|204.86|202|204.56|201.7|204.86|202|204.56|201.7|0
1646200450000|2022-03-02 05:54:10|204.63|201.77|204.86|202|204.86|202|204.56|201.7|0
1646200460000|2022-03-02 05:54:20|205|202.14|205.44|202.58|205.44|202.58|205|202.14|0
1646200470000|2022-03-02 05:54:30|205.59|202.73|205.3|202.44|205.59|202.73|205.3|202.44|0
1646200480000|2022-03-02 05:54:40|205.15|202.29|205.3|202.44|205.3|202.44|205.15|202.29|0
1646200490000|2022-03-02 05:54:50|205.22|202.36|205.22|202.36|205.22|202.36|205.22|202.36|0
1646200500000|2022-03-02 05:55:00|205.15|202.29|205.07|202.21|205.15|202.29|205.07|202.21|0
1646200510000|2022-03-02 05:55:10|205|202.14|204.71|201.85|205.07|202.21|204.71|201.85|0
1646200520000|2022-03-02 05:55:20|204.86|202|204.78|201.92|205.07|202.21|204.78|201.92|0
1646200530000|2022-03-02 05:55:30|204.86|202|205.07|202.21|205.07|202.21|204.78|201.92|0
1646200540000|2022-03-02 05:55:40|204.93|202.07|205.37|202.51|205.37|202.51|204.93|202.07|0
1646200550000|2022-03-02 05:55:50|205|202.14|205.07|202.21|205.07|202.21|205|202.14|0
1646200560000|2022-03-02 05:56:00|205.15|202.29|205|202.14|205.15|202.29|205|202.14|0
1646200580000|2022-03-02 05:56:20|204.85|201.99|204.85|201.99|204.85|201.99|204.85|201.99|0
1646200590000|2022-03-02 05:56:30|204.63|201.77|204.56|201.7|204.63|201.77|204.56|201.7|0
1646200600000|2022-03-02 05:56:40|204.27|201.41|204.04|201.18|204.27|201.41|204.04|201.18|0
1646200610000|2022-03-02 05:56:50|203.83|200.97|203.83|200.97|203.83|200.97|203.83|200.97|0
1646200620000|2022-03-02 05:57:00|203.75|200.89|203.68|200.82|203.75|200.89|203.68|200.82|0
1646200630000|2022-03-02 05:57:10|203.53|200.67|203.68|200.82|203.68|200.82|203.53|200.67|0
1646200640000|2022-03-02 05:57:20|203.53|200.67|203.39|200.53|203.6|200.74|203.39|200.53|0
1646200650000|2022-03-02 05:57:30|203.46|200.6|203.46|200.6|203.46|200.6|203.39|200.53|0
1646200660000|2022-03-02 05:57:40|203.53|200.67|203.53|200.67|203.6|200.74|203.53|200.67|0
1646200670000|2022-03-02 05:57:50|203.6|200.74|203.75|200.89|203.75|200.89|203.6|200.74|0
1646200680000|2022-03-02 05:58:00|203.6|200.74|203.68|200.82|203.75|200.89|203.6|200.74|0
1646200690000|2022-03-02 05:58:10|203.75|200.89|203.6|200.74|203.75|200.89|203.6|200.74|0
1646200700000|2022-03-02 05:58:20|203.53|200.67|203.6|200.74|203.68|200.82|203.53|200.67|0
1646200710000|2022-03-02 05:58:30|203.68|200.82|203.46|200.6|203.68|200.82|203.46|200.6|0
1646200720000|2022-03-02 05:58:40|203.24|200.38|203.02|200.16|203.24|200.38|203.02|200.16|0
1646200730000|2022-03-02 05:58:50|202.8|199.94|202.8|199.94|202.87|200.01|202.8|199.94|0
1646200740000|2022-03-02 05:59:00|202.95|200.09|203.02|200.16|203.02|200.16|202.87|200.01|0
1646200750000|2022-03-02 05:59:10|202.95|200.09|203.16|200.3|203.16|200.3|202.95|200.09|0
1646200760000|2022-03-02 05:59:20|203.31|200.45|203.31|200.45|203.31|200.45|203.16|200.3|0
1646200770000|2022-03-02 05:59:30|202.87|200.01|202.8|199.94|202.87|200.01|202.8|199.94|0
1646200780000|2022-03-02 05:59:40|203.02|200.16|202.8|199.94|203.02|200.16|202.8|199.94|0
1646200790000|2022-03-02 05:59:50|202.87|200.01|202.8|199.94|202.95|200.09|202.8|199.94|0
1646200800000|2022-03-02 06:00:00|202.87|200.01|202.29|199.43|202.87|200.01|202.07|199.21|0
1646200810000|2022-03-02 06:00:10|202.22|199.36|202.87|200.01|202.87|200.01|202.22|199.36|0
1646200820000|2022-03-02 06:00:20|202.72|199.86|202.22|199.36|202.8|199.94|202.22|199.36|0
1646200830000|2022-03-02 06:00:30|202.14|199.28|202.29|199.43|202.36|199.5|202.14|199.28|0
1646200840000|2022-03-02 06:00:40|202.14|199.28|202.14|199.28|202.29|199.43|202.14|199.28|0
1646200850000|2022-03-02 06:00:50|202.43|199.57|202.36|199.5|202.43|199.57|202.29|199.43|0
1646200860000|2022-03-02 06:01:00|202.07|199.21|201.85|198.99|202.07|199.21|201.85|198.99|0
1646200870000|2022-03-02 06:01:10|201.99|199.13|201.99|199.13|202.14|199.28|201.99|199.13|0
1646200880000|2022-03-02 06:01:20|201.85|198.99|202.22|199.36|202.22|199.36|201.85|198.99|0
1646200890000|2022-03-02 06:01:30|202.07|199.21|202.58|199.72|202.58|199.72|202.07|199.21|0
1646200900000|2022-03-02 06:01:40|202.65|199.79|202.87|200.01|202.87|200.01|202.65|199.79|0
1646200910000|2022-03-02 06:01:50|203.01|200.15|203.53|200.67|203.53|200.67|203.01|200.15|0
1646200920000|2022-03-02 06:02:00|203.45|200.59|203.67|200.81|203.74|200.88|203.45|200.59|0
1646200930000|2022-03-02 06:02:10|203.89|201.03|203.6|200.74|203.89|201.03|203.6|200.74|0
1646200940000|2022-03-02 06:02:20|203.53|200.67|203.53|200.67|203.53|200.67|203.53|200.67|0
1646200950000|2022-03-02 06:02:30|203.31|200.45|203.24|200.38|203.31|200.45|203.24|200.38|0
1646200960000|2022-03-02 06:02:40|203.31|200.45|203.45|200.59|203.45|200.59|203.24|200.38|0
1646200970000|2022-03-02 06:02:50|203.53|200.67|203.45|200.59|203.53|200.67|203.45|200.59|0
1646200980000|2022-03-02 06:03:00|203.23|200.37|203.6|200.74|203.6|200.74|203.23|200.37|0
1646200990000|2022-03-02 06:03:10|203.45|200.59|202.94|200.08|203.45|200.59|202.94|200.08|0
1646201000000|2022-03-02 06:03:20|202.57|199.71|202.65|199.79|202.65|199.79|202.5|199.64|0
1646201010000|2022-03-02 06:03:30|202.21|199.35|202.5|199.64|202.5|199.64|202.07|199.21|0
1646201020000|2022-03-02 06:03:40|202.43|199.57|202.5|199.64|202.5|199.64|202.36|199.5|0
1646201030000|2022-03-02 06:03:50|202.57|199.71|202.36|199.5|202.57|199.71|202.36|199.5|0
1646201040000|2022-03-02 06:04:00|202.28|199.42|202.28|199.42|202.28|199.42|202.21|199.35|0
1646201050000|2022-03-02 06:04:10|201.92|199.06|201.84|198.98|201.92|199.06|201.7|198.84|0
1646201060000|2022-03-02 06:04:20|201.7|198.84|201.84|198.98|201.84|198.98|201.7|198.84|0
1646201070000|2022-03-02 06:04:30|201.63|198.77|201.55|198.69|201.7|198.84|201.55|198.69|0
1646201080000|2022-03-02 06:04:40|201.41|198.55|201.26|198.4|201.41|198.55|201.26|198.4|0
1646201090000|2022-03-02 06:04:50|201.19|198.33|201.05|198.19|201.34|198.48|201.05|198.19|0
1646201100000|2022-03-02 06:05:00|201.12|198.26|201.41|198.55|201.41|198.55|201.12|198.26|0
1646201110000|2022-03-02 06:05:10|201.77|198.91|201.7|198.84|201.77|198.91|201.7|198.84|0
1646201120000|2022-03-02 06:05:20|201.77|198.91|202.06|199.2|202.13|199.27|201.77|198.91|0
1646201130000|2022-03-02 06:05:30|202.13|199.27|202.21|199.35|202.21|199.35|202.06|199.2|0
1646201140000|2022-03-02 06:05:40|202.13|199.27|202.13|199.27|202.13|199.27|202.06|199.2|0
1646201150000|2022-03-02 06:05:50|202.21|199.35|202.13|199.27|202.21|199.35|202.06|199.2|0
1646201160000|2022-03-02 06:06:00|201.92|199.06|202.28|199.42|202.28|199.42|201.92|199.06|0
1646201170000|2022-03-02 06:06:10|202.5|199.64|202.28|199.42|202.5|199.64|202.28|199.42|0
1646201180000|2022-03-02 06:06:20|201.92|199.06|201.99|199.13|201.99|199.13|201.92|199.06|0
1646201190000|2022-03-02 06:06:30|201.92|199.06|201.7|198.84|201.92|199.06|201.63|198.77|0
1646201200000|2022-03-02 06:06:40|201.84|198.98|201.7|198.84|201.84|198.98|201.7|198.84|0
1646201210000|2022-03-02 06:06:50|201.84|198.98|201.77|198.91|201.84|198.98|201.77|198.91|0
1646201220000|2022-03-02 06:07:00|201.7|198.84|202.28|199.42|202.28|199.42|201.7|198.84|0
1646201230000|2022-03-02 06:07:10|202.13|199.27|202.35|199.49|202.35|199.49|202.13|199.27|0
1646201240000|2022-03-02 06:07:20|202.42|199.56|202.86|200|202.86|200|202.42|199.56|0
1646201250000|2022-03-02 06:07:30|202.79|199.93|202.35|199.49|202.79|199.93|202.35|199.49|0
1646201260000|2022-03-02 06:07:40|201.77|198.91|201.69|198.83|201.77|198.91|201.62|198.76|0
1646201270000|2022-03-02 06:07:50|201.77|198.91|201.62|198.76|201.77|198.91|201.62|198.76|0
1646201280000|2022-03-02 06:08:00|201.48|198.62|201.4|198.54|201.48|198.62|201.33|198.47|0
1646201290000|2022-03-02 06:08:10|201.62|198.76|202.13|199.27|202.13|199.27|201.62|198.76|0
1646201300000|2022-03-02 06:08:20|202.35|199.49|202.5|199.64|202.5|199.64|202.35|199.49|0
1646201310000|2022-03-02 06:08:30|202.42|199.56|202.35|199.49|202.42|199.56|202.35|199.49|0
1646201320000|2022-03-02 06:08:40|202.42|199.56|202.35|199.49|202.42|199.56|202.28|199.42|0
1646201330000|2022-03-02 06:08:50|202.28|199.42|202.21|199.35|202.35|199.49|202.21|199.35|0
1646201340000|2022-03-02 06:09:00|202.28|199.42|202.42|199.56|202.42|199.56|202.28|199.42|0
1646201350000|2022-03-02 06:09:10|202.35|199.49|202.42|199.56|202.42|199.56|202.35|199.49|0
1646201360000|2022-03-02 06:09:20|202.35|199.49|202.35|199.49|202.42|199.56|202.35|199.49|0
1646201370000|2022-03-02 06:09:30|202.27|199.41|201.98|199.12|202.35|199.49|201.98|199.12|0
1646201380000|2022-03-02 06:09:40|201.91|199.05|201.77|198.91|201.91|199.05|201.69|198.83|0
1646201390000|2022-03-02 06:09:50|201.69|198.83|201.91|199.05|201.91|199.05|201.69|198.83|0
1646201400000|2022-03-02 06:10:00|201.77|198.91|202.13|199.27|202.13|199.27|201.77|198.91|0
1646201410000|2022-03-02 06:10:10|202.06|199.2|201.33|198.47|202.13|199.27|201.33|198.47|0
1646201420000|2022-03-02 06:10:20|201.4|198.54|201.33|198.47|201.55|198.69|201.33|198.47|0
1646201430000|2022-03-02 06:10:30|201.4|198.54|201.33|198.47|201.4|198.54|201.33|198.47|0
1646201440000|2022-03-02 06:10:40|201.4|198.54|201.48|198.62|201.48|198.62|201.33|198.47|0
1646201450000|2022-03-02 06:10:50|201.25|198.39|201.25|198.39|201.33|198.47|201.25|198.39|0
1646201460000|2022-03-02 06:11:00|201.4|198.54|201.54|198.68|201.54|198.68|201.4|198.54|0
1646201470000|2022-03-02 06:11:10|201.47|198.61|201.4|198.54|201.47|198.61|201.4|198.54|0
1646201480000|2022-03-02 06:11:20|201.62|198.76|201.62|198.76|201.62|198.76|201.62|198.76|0
1646201490000|2022-03-02 06:11:30|201.4|198.54|201.98|199.12|201.98|199.12|201.4|198.54|0
1646201500000|2022-03-02 06:11:40|202.06|199.2|202.27|199.41|202.27|199.41|202.06|199.2|0
1646201510000|2022-03-02 06:11:50|202.49|199.63|202.42|199.56|202.56|199.7|202.42|199.56|0
1646201520000|2022-03-02 06:12:00|202.35|199.49|202.13|199.27|202.35|199.49|202.13|199.27|0
1646201530000|2022-03-02 06:12:10|202.27|199.41|202.35|199.49|202.49|199.63|202.27|199.41|0
1646201540000|2022-03-02 06:12:20|202.42|199.56|202.35|199.49|202.49|199.63|202.35|199.49|0
1646201550000|2022-03-02 06:12:30|202.42|199.56|202.27|199.41|202.42|199.56|202.27|199.41|0
1646201560000|2022-03-02 06:12:40|202.35|199.49|202.27|199.41|202.35|199.49|202.27|199.41|0
1646201570000|2022-03-02 06:12:50|202.35|199.49|202.78|199.92|202.78|199.92|202.35|199.49|0
1646201580000|2022-03-02 06:13:00|202.93|200.07|202.93|200.07|203|200.14|202.93|200.07|0
1646201590000|2022-03-02 06:13:10|203|200.14|203.22|200.36|203.29|200.43|203|200.14|0
1646201600000|2022-03-02 06:13:20|203.37|200.51|203.22|200.36|203.37|200.51|203.22|200.36|0
1646201610000|2022-03-02 06:13:30|203.07|200.21|203.14|200.28|203.14|200.28|203|200.14|0
1646201620000|2022-03-02 06:13:40|203.29|200.43|202.85|199.99|203.37|200.51|202.85|199.99|0
1646201630000|2022-03-02 06:13:50|202.78|199.92|202.71|199.85|203|200.14|202.71|199.85|0
1646201640000|2022-03-02 06:14:00|203.07|200.21|202.85|199.99|203.07|200.21|202.78|199.92|0
1646201650000|2022-03-02 06:14:10|202.93|200.07|203|200.14|203|200.14|202.93|200.07|0
1646201660000|2022-03-02 06:14:20|203.07|200.21|202.71|199.85|203.07|200.21|202.71|199.85|0
1646201670000|2022-03-02 06:14:30|202.56|199.7|202.71|199.85|202.71|199.85|202.56|199.7|0
1646201680000|2022-03-02 06:14:40|202.34|199.48|202.05|199.19|202.34|199.48|202.05|199.19|0
1646201690000|2022-03-02 06:14:50|201.83|198.97|202.05|199.19|202.05|199.19|201.83|198.97|0
1646201700000|2022-03-02 06:15:00|201.76|198.9|202.05|199.19|202.05|199.19|201.76|198.9|0
1646201710000|2022-03-02 06:15:10|202.12|199.26|202.12|199.26|202.2|199.34|202.12|199.26|0
1646201720000|2022-03-02 06:15:20|202.34|199.48|202.34|199.48|202.34|199.48|202.34|199.48|0
1646201730000|2022-03-02 06:15:30|202.49|199.63|202.49|199.63|202.63|199.77|202.49|199.63|0
1646201740000|2022-03-02 06:15:40|202.56|199.7|202.34|199.48|202.56|199.7|202.27|199.41|0
1646201750000|2022-03-02 06:15:50|201.91|199.05|201.98|199.12|201.98|199.12|201.91|199.05|0
1646201760000|2022-03-02 06:16:00|201.97|199.11|202.05|199.19|202.2|199.34|201.97|199.11|0
1646201770000|2022-03-02 06:16:10|202.2|199.34|201.9|199.04|202.2|199.34|201.9|199.04|0
1646201780000|2022-03-02 06:16:20|201.97|199.11|202.05|199.19|202.05|199.19|201.97|199.11|0
1646201790000|2022-03-02 06:16:30|202.2|199.34|202.27|199.41|202.27|199.41|202.2|199.34|0
1646201800000|2022-03-02 06:16:40|202.34|199.48|201.76|198.9|202.41|199.55|201.76|198.9|0
1646201810000|2022-03-02 06:16:50|201.83|198.97|201.68|198.82|201.83|198.97|201.68|198.82|0
1646201820000|2022-03-02 06:17:00|201.61|198.75|201.76|198.9|201.76|198.9|201.61|198.75|0
1646201830000|2022-03-02 06:17:10|201.68|198.82|201.76|198.9|201.76|198.9|201.68|198.82|0
1646201840000|2022-03-02 06:17:20|201.68|198.82|201.83|198.97|201.83|198.97|201.68|198.82|0
1646201850000|2022-03-02 06:17:30|201.97|199.11|201.97|199.11|201.97|199.11|201.97|199.11|0
1646201860000|2022-03-02 06:17:40|201.76|198.9|201.76|198.9|201.76|198.9|201.61|198.75|0
1646201870000|2022-03-02 06:17:50|201.83|198.97|201.97|199.11|201.97|199.11|201.83|198.97|0
1646201880000|2022-03-02 06:18:00|202.05|199.19|201.9|199.04|202.05|199.19|201.9|199.04|0
1646201890000|2022-03-02 06:18:10|201.83|198.97|201.9|199.04|201.9|199.04|201.83|198.97|0
1646201900000|2022-03-02 06:18:20|202.05|199.19|202.05|199.19|202.05|199.19|202.05|199.19|0
1646201910000|2022-03-02 06:18:30|201.97|199.11|201.97|199.11|201.97|199.11|201.97|199.11|0
1646201930000|2022-03-02 06:18:50|202.55|199.69|202.85|199.99|202.85|199.99|202.55|199.69|0
1646201940000|2022-03-02 06:19:00|202.92|200.06|203.14|200.28|203.14|200.28|202.92|200.06|0
1646201950000|2022-03-02 06:19:10|203.28|200.42|203.72|200.86|203.72|200.86|203.28|200.42|0
1646201960000|2022-03-02 06:19:20|203.8|200.94|204.01|201.15|204.01|201.15|203.8|200.94|0
1646201970000|2022-03-02 06:19:30|203.72|200.86|203.28|200.42|203.72|200.86|203.28|200.42|0
1646201980000|2022-03-02 06:19:40|203.14|200.28|203.14|200.28|203.21|200.35|203.14|200.28|0
1646201990000|2022-03-02 06:19:50|203.07|200.21|203.07|200.21|203.07|200.21|203.07|200.21|0
1646202000000|2022-03-02 06:20:00|202.92|200.06|203.14|200.28|203.28|200.42|202.92|200.06|0
1646202010000|2022-03-02 06:20:10|203.21|200.35|203.21|200.35|203.21|200.35|203.14|200.28|0
1646202020000|2022-03-02 06:20:20|202.99|200.13|202.99|200.13|203.14|200.28|202.99|200.13|0
1646202030000|2022-03-02 06:20:30|202.84|199.98|202.77|199.91|202.84|199.98|202.77|199.91|0
1646202040000|2022-03-02 06:20:40|202.84|199.98|202.84|199.98|202.84|199.98|202.7|199.84|0
1646202050000|2022-03-02 06:20:50|202.63|199.77|202.55|199.69|202.7|199.84|202.55|199.69|0
1646202060000|2022-03-02 06:21:00|202.41|199.55|202.48|199.62|202.63|199.77|202.41|199.55|0
1646202070000|2022-03-02 06:21:10|202.7|199.84|202.84|199.98|202.99|200.13|202.7|199.84|0
1646202080000|2022-03-02 06:21:20|202.99|200.13|202.77|199.91|202.99|200.13|202.77|199.91|0
1646202090000|2022-03-02 06:21:30|202.7|199.84|202.26|199.4|202.7|199.84|202.26|199.4|0
1646202100000|2022-03-02 06:21:40|202.4|199.54|202.33|199.47|202.48|199.62|202.33|199.47|0
1646202110000|2022-03-02 06:21:50|202.55|199.69|202.4|199.54|202.55|199.69|202.4|199.54|0
1646202120000|2022-03-02 06:22:00|202.7|199.84|202.99|200.13|202.99|200.13|202.7|199.84|0
1646202130000|2022-03-02 06:22:10|202.7|199.84|202.63|199.77|202.7|199.84|202.63|199.77|0
1646202140000|2022-03-02 06:22:20|202.7|199.84|202.7|199.84|202.7|199.84|202.7|199.84|0
1646202150000|2022-03-02 06:22:30|202.77|199.91|202.77|199.91|202.77|199.91|202.77|199.91|0
1646202160000|2022-03-02 06:22:40|202.4|199.54|202.4|199.54|202.4|199.54|202.4|199.54|0
1646202170000|2022-03-02 06:22:50|202.33|199.47|202.26|199.4|202.33|199.47|202.19|199.33|0
1646202180000|2022-03-02 06:23:00|202.4|199.54|202.19|199.33|202.4|199.54|202.19|199.33|0
1646202190000|2022-03-02 06:23:10|202.11|199.25|201.97|199.11|202.11|199.25|201.97|199.11|0
1646202210000|2022-03-02 06:23:30|201.96|199.1|201.96|199.1|201.96|199.1|201.96|199.1|0
1646202220000|2022-03-02 06:23:40|201.75|198.89|201.53|198.67|201.75|198.89|201.46|198.6|0
1646202230000|2022-03-02 06:23:50|201.46|198.6|201.09|198.23|201.46|198.6|201.09|198.23|0
1646202240000|2022-03-02 06:24:00|200.8|197.94|200.59|197.73|200.8|197.94|200.59|197.73|0
1646202250000|2022-03-02 06:24:10|200.73|197.87|200.37|197.51|200.73|197.87|200.01|197.15|0
1646202260000|2022-03-02 06:24:20|200.44|197.58|200.44|197.58|200.44|197.58|200.37|197.51|0
1646202270000|2022-03-02 06:24:30|200.59|197.73|200.22|197.36|200.59|197.73|200.15|197.29|0
1646202280000|2022-03-02 06:24:40|199.93|197.07|199.79|196.93|199.93|197.07|199.79|196.93|0
1646202290000|2022-03-02 06:24:50|199.72|196.86|199.43|196.57|199.72|196.86|199.43|196.57|0
1646202300000|2022-03-02 06:25:00|199.57|196.71|199.43|196.57|199.57|196.71|199.43|196.57|0
1646202310000|2022-03-02 06:25:10|199.57|196.71|199.64|196.78|199.64|196.78|199.5|196.64|0
1646202320000|2022-03-02 06:25:20|199.86|197|199.78|196.92|200.01|197.15|199.78|196.92|0
1646202330000|2022-03-02 06:25:30|199.86|197|199.78|196.92|199.93|197.07|199.78|196.92|0
1646202340000|2022-03-02 06:25:40|199.86|197|200.22|197.36|200.22|197.36|199.86|197|0
1646202350000|2022-03-02 06:25:50|200.15|197.29|200.29|197.43|200.29|197.43|200.15|197.29|0
1646202360000|2022-03-02 06:26:00|200.15|197.29|200.29|197.43|200.29|197.43|200.15|197.29|0
1646202370000|2022-03-02 06:26:10|200.15|197.29|199.86|197|200.15|197.29|199.86|197|0
1646202380000|2022-03-02 06:26:20|199.78|196.92|199.49|196.63|199.78|196.92|199.49|196.63|0
1646202390000|2022-03-02 06:26:30|199.35|196.49|199.42|196.56|199.42|196.56|199.06|196.2|0
1646202400000|2022-03-02 06:26:40|199.49|196.63|199.49|196.63|199.49|196.63|199.49|196.63|0
1646202410000|2022-03-02 06:26:50|199.35|196.49|199.42|196.56|199.49|196.63|199.2|196.34|0
1646202420000|2022-03-02 06:27:00|199.28|196.42|199.64|196.78|199.64|196.78|199.28|196.42|0
1646202430000|2022-03-02 06:27:10|199.57|196.71|199.42|196.56|199.57|196.71|199.42|196.56|0
1646202440000|2022-03-02 06:27:20|199.57|196.71|199.86|197|199.86|197|199.57|196.71|0
1646202450000|2022-03-02 06:27:30|199.78|196.92|199.78|196.92|199.86|197|199.78|196.92|0
1646202460000|2022-03-02 06:27:40|199.86|197|200.29|197.43|200.29|197.43|199.86|197|0
1646202470000|2022-03-02 06:27:50|200.22|197.36|200.15|197.29|200.22|197.36|200.07|197.21|0
1646202480000|2022-03-02 06:28:00|200.22|197.36|200.22|197.36|200.22|197.36|200.22|197.36|0
1646202490000|2022-03-02 06:28:10|200.15|197.29|200.15|197.29|200.15|197.29|200.07|197.21|0
1646202500000|2022-03-02 06:28:20|199.78|196.92|199.78|196.92|199.78|196.92|199.78|196.92|0
1646202510000|2022-03-02 06:28:30|199.86|197|200|197.14|200|197.14|199.86|197|0
1646202520000|2022-03-02 06:28:40|199.93|197.07|199.86|197|199.93|197.07|199.86|197|0
1646202530000|2022-03-02 06:28:50|199.93|197.07|199.78|196.92|199.93|197.07|199.78|196.92|0
1646202550000|2022-03-02 06:29:10|199.71|196.85|199.49|196.63|199.71|196.85|199.49|196.63|0
1646202560000|2022-03-02 06:29:20|199.42|196.56|199.42|196.56|199.49|196.63|199.42|196.56|0
1646202570000|2022-03-02 06:29:30|199.35|196.49|199.28|196.42|199.35|196.49|199.06|196.2|0
1646202580000|2022-03-02 06:29:40|199.13|196.27|199.2|196.34|199.2|196.34|199.13|196.27|0
1646202590000|2022-03-02 06:29:50|199.13|196.27|199.49|196.63|199.56|196.7|199.13|196.27|0
1646202600000|2022-03-02 06:30:00|199.35|196.49|199.56|196.7|199.56|196.7|199.34|196.48|0
1646202610000|2022-03-02 06:30:10|199.78|196.92|199.85|196.99|199.85|196.99|199.78|196.92|0
1646202620000|2022-03-02 06:30:20|199.92|197.06|199.92|197.06|199.92|197.06|199.85|196.99|0
1646202630000|2022-03-02 06:30:30|200|197.14|200.14|197.28|200.14|197.28|200|197.14|0
1646202640000|2022-03-02 06:30:40|200.21|197.35|199.78|196.92|200.29|197.43|199.78|196.92|0
1646202650000|2022-03-02 06:30:50|199.92|197.06|200.29|197.43|200.29|197.43|199.92|197.06|0
1646202660000|2022-03-02 06:31:00|200.21|197.35|200.21|197.35|200.21|197.35|200.07|197.21|0
1646202670000|2022-03-02 06:31:10|199.92|197.06|199.63|196.77|199.92|197.06|199.63|196.77|0
1646202680000|2022-03-02 06:31:20|199.85|196.99|200|197.14|200|197.14|199.85|196.99|0
1646202690000|2022-03-02 06:31:30|200.14|197.28|200.43|197.57|200.43|197.57|200.14|197.28|0
1646202700000|2022-03-02 06:31:40|200.21|197.35|200.36|197.5|200.36|197.5|200.21|197.35|0
1646202710000|2022-03-02 06:31:50|200.43|197.57|200.36|197.5|200.43|197.57|200.36|197.5|0
1646202720000|2022-03-02 06:32:00|200.43|197.57|200.43|197.57|200.5|197.64|200.43|197.57|0
1646202730000|2022-03-02 06:32:10|200.36|197.5|200.5|197.64|200.5|197.64|200.36|197.5|0
1646202740000|2022-03-02 06:32:20|200.43|197.57|200.43|197.57|200.43|197.57|200.43|197.57|0
1646202750000|2022-03-02 06:32:30|200.36|197.5|200.43|197.57|200.43|197.57|200.36|197.5|0
1646202760000|2022-03-02 06:32:40|200.21|197.35|200.43|197.57|200.43|197.57|200.21|197.35|0
1646202770000|2022-03-02 06:32:50|200.21|197.35|200.28|197.42|200.35|197.49|200.21|197.35|0
1646202780000|2022-03-02 06:33:00|200.21|197.35|200.28|197.42|200.28|197.42|200.14|197.28|0
1646202810000|2022-03-02 06:33:30|200.43|197.57|200.43|197.57|200.43|197.57|200.43|197.57|0
1646202820000|2022-03-02 06:33:40|200.35|197.49|200.5|197.64|200.5|197.64|200.35|197.49|0
1646202830000|2022-03-02 06:33:50|200.35|197.49|200.5|197.64|200.5|197.64|200.35|197.49|0
1646202840000|2022-03-02 06:34:00|200.57|197.71|200.35|197.49|200.57|197.71|200.35|197.49|0
1646202850000|2022-03-02 06:34:10|200.43|197.57|200.43|197.57|200.57|197.71|200.43|197.57|0
1646202860000|2022-03-02 06:34:20|200.57|197.71|200.57|197.71|200.57|197.71|200.5|197.64|0
1646202870000|2022-03-02 06:34:30|200.35|197.49|200.5|197.64|200.5|197.64|200.35|197.49|0
1646202900000|2022-03-02 06:35:00|200.64|197.78|200.64|197.78|200.72|197.86|200.64|197.78|0
1646202910000|2022-03-02 06:35:10|200.72|197.86|200.21|197.35|200.72|197.86|200.21|197.35|0
1646202920000|2022-03-02 06:35:20|200.28|197.42|200.21|197.35|200.28|197.42|200.21|197.35|0
1646202930000|2022-03-02 06:35:30|200.28|197.42|200.28|197.42|200.28|197.42|200.21|197.35|0
1646202940000|2022-03-02 06:35:40|200.5|197.64|200.64|197.78|200.64|197.78|200.5|197.64|0
1646202960000|2022-03-02 06:36:00|200.14|197.28|199.99|197.13|200.14|197.28|199.99|197.13|0
1646202970000|2022-03-02 06:36:10|199.85|196.99|199.85|196.99|199.85|196.99|199.85|196.99|0
1646202980000|2022-03-02 06:36:20|199.63|196.77|199.41|196.55|199.63|196.77|199.41|196.55|0
1646202990000|2022-03-02 06:36:30|199.56|196.7|199.56|196.7|199.56|196.7|199.56|196.7|0
1646203000000|2022-03-02 06:36:40|199.63|196.77|199.56|196.7|199.63|196.77|199.56|196.7|0
1646203010000|2022-03-02 06:36:50|199.77|196.91|199.77|196.91|199.77|196.91|199.77|196.91|0
1646203020000|2022-03-02 06:37:00|200.06|197.2|200.42|197.56|200.71|197.85|200.06|197.2|0
1646203030000|2022-03-02 06:37:10|200.64|197.78|200.42|197.56|200.64|197.78|200.28|197.42|0
1646203040000|2022-03-02 06:37:20|200.35|197.49|200.35|197.49|200.35|197.49|200.13|197.27|0
1646203050000|2022-03-02 06:37:30|200.28|197.42|200.64|197.78|200.64|197.78|200.28|197.42|0
1646203060000|2022-03-02 06:37:40|200.78|197.92|200.64|197.78|200.78|197.92|200.64|197.78|0
1646203070000|2022-03-02 06:37:50|200.78|197.92|200.64|197.78|200.78|197.92|200.64|197.78|0
1646203080000|2022-03-02 06:38:00|200.71|197.85|200.49|197.63|200.71|197.85|200.49|197.63|0
1646203090000|2022-03-02 06:38:10|200.78|197.92|200.28|197.42|200.93|198.07|200.28|197.42|0
1646203100000|2022-03-02 06:38:20|200.35|197.49|200.13|197.27|200.49|197.63|200.13|197.27|0
1646203110000|2022-03-02 06:38:30|199.99|197.13|199.77|196.91|199.99|197.13|199.77|196.91|0
1646203120000|2022-03-02 06:38:40|200.13|197.27|199.33|196.47|200.13|197.27|199.33|196.47|0
1646203130000|2022-03-02 06:38:50|199.41|196.55|199.48|196.62|199.48|196.62|199.33|196.47|0
1646203140000|2022-03-02 06:39:00|199.55|196.69|199.7|196.84|199.7|196.84|199.55|196.69|0
1646203150000|2022-03-02 06:39:10|199.62|196.76|199.33|196.47|199.62|196.76|199.33|196.47|0
1646203160000|2022-03-02 06:39:20|199.41|196.55|199.26|196.4|199.41|196.55|199.26|196.4|0
1646203170000|2022-03-02 06:39:30|199.33|196.47|199.48|196.62|199.55|196.69|199.33|196.47|0
1646203180000|2022-03-02 06:39:40|199.77|196.91|199.77|196.91|199.77|196.91|199.77|196.91|0
1646203190000|2022-03-02 06:39:50|199.99|197.13|199.91|197.05|199.99|197.13|199.77|196.91|0
1646203200000|2022-03-02 06:40:00|200.06|197.2|200.35|197.49|200.35|197.49|200.06|197.2|0
1646203210000|2022-03-02 06:40:10|200.42|197.56|199.99|197.13|200.42|197.56|199.99|197.13|0
1646203220000|2022-03-02 06:40:20|199.84|196.98|199.62|196.76|199.84|196.98|199.62|196.76|0
1646203230000|2022-03-02 06:40:30|199.7|196.84|199.12|196.26|199.7|196.84|199.12|196.26|0
1646203240000|2022-03-02 06:40:40|199.04|196.18|198.97|196.11|199.04|196.18|198.97|196.11|0
1646203250000|2022-03-02 06:40:50|199.26|196.4|198.97|196.11|199.26|196.4|198.97|196.11|0
1646203260000|2022-03-02 06:41:00|198.46|195.6|198.32|195.46|198.46|195.6|198.32|195.46|0
1646203270000|2022-03-02 06:41:10|198.25|195.39|198.11|195.25|198.25|195.39|198.11|195.25|0
1646203280000|2022-03-02 06:41:20|198.25|195.39|198.11|195.25|198.25|195.39|198.11|195.25|0
1646203290000|2022-03-02 06:41:30|198.03|195.17|198.39|195.53|198.39|195.53|198.03|195.17|0
1646203300000|2022-03-02 06:41:40|198.32|195.46|198.39|195.53|198.39|195.53|198.32|195.46|0
1646203310000|2022-03-02 06:41:50|198.68|195.82|198.75|195.89|198.75|195.89|198.61|195.75|0
1646203320000|2022-03-02 06:42:00|198.61|195.75|198.9|196.04|198.9|196.04|198.32|195.46|0
1646203330000|2022-03-02 06:42:10|198.68|195.82|198.39|195.53|198.68|195.82|198.39|195.53|0
1646203340000|2022-03-02 06:42:20|198.03|195.17|198.32|195.46|198.32|195.46|198.03|195.17|0
1646203350000|2022-03-02 06:42:30|198.46|195.6|198.46|195.6|198.46|195.6|198.46|195.6|0
1646203370000|2022-03-02 06:42:50|198.17|195.31|198.68|195.82|198.68|195.82|198.17|195.31|0
1646203380000|2022-03-02 06:43:00|198.75|195.89|198.75|195.89|198.97|196.11|198.75|195.89|0
1646203390000|2022-03-02 06:43:10|198.61|195.75|199.04|196.18|199.18|196.32|198.61|195.75|0
1646203400000|2022-03-02 06:43:20|198.54|195.68|199.04|196.18|199.11|196.25|198.54|195.68|0
1646203410000|2022-03-02 06:43:30|199.26|196.4|199.55|196.69|199.55|196.69|199.18|196.32|0
1646203420000|2022-03-02 06:43:40|199.18|196.32|198.89|196.03|199.18|196.32|198.82|195.96|0
1646203430000|2022-03-02 06:43:50|198.68|195.82|198.68|195.82|198.89|196.03|198.68|195.82|0
1646203440000|2022-03-02 06:44:00|198.75|195.89|199.18|196.32|199.18|196.32|198.75|195.89|0
1646203450000|2022-03-02 06:44:10|199.26|196.4|199.26|196.4|199.26|196.4|199.26|196.4|0
1646203460000|2022-03-02 06:44:20|199.11|196.25|199.11|196.25|199.11|196.25|199.11|196.25|0
1646203480000|2022-03-02 06:44:40|199.4|196.54|199.26|196.4|199.4|196.54|199.11|196.25|0
1646203490000|2022-03-02 06:44:50|199.18|196.32|199.11|196.25|199.18|196.32|199.04|196.18|0
1646203500000|2022-03-02 06:45:00|199.18|196.32|199.18|196.32|199.18|196.32|199.18|196.32|0
1646203510000|2022-03-02 06:45:10|199.11|196.25|198.68|195.82|199.11|196.25|198.68|195.82|0
1646203520000|2022-03-02 06:45:20|198.82|195.96|198.75|195.89|198.82|195.96|198.46|195.6|0
1646203530000|2022-03-02 06:45:30|198.6|195.74|198.1|195.24|198.6|195.74|198.1|195.24|0
1646203540000|2022-03-02 06:45:40|198.24|195.38|198.39|195.53|198.39|195.53|198.24|195.38|0
1646203550000|2022-03-02 06:45:50|198.31|195.45|198.31|195.45|198.31|195.45|198.31|195.45|0
1646203560000|2022-03-02 06:46:00|198.24|195.38|198.1|195.24|198.24|195.38|198.1|195.24|0
1646203570000|2022-03-02 06:46:10|198.03|195.17|198.02|195.16|198.1|195.24|198.02|195.16|0
1646203580000|2022-03-02 06:46:20|198.17|195.31|198.24|195.38|198.24|195.38|198.17|195.31|0
1646203590000|2022-03-02 06:46:30|197.96|195.1|198.02|195.16|198.1|195.24|197.96|195.1|0
1646203600000|2022-03-02 06:46:40|198.1|195.24|198.24|195.38|198.24|195.38|198.02|195.16|0
1646203610000|2022-03-02 06:46:50|198.17|195.31|198.53|195.67|198.53|195.67|198.17|195.31|0
1646203620000|2022-03-02 06:47:00|198.74|195.88|198.53|195.67|198.74|195.88|198.53|195.67|0
1646203630000|2022-03-02 06:47:10|198.6|195.74|198.74|195.88|198.74|195.88|198.6|195.74|0
1646203640000|2022-03-02 06:47:20|198.82|195.96|198.53|195.67|198.82|195.96|198.53|195.67|0
1646203650000|2022-03-02 06:47:30|198.6|195.74|198.53|195.67|198.6|195.74|198.53|195.67|0
1646203660000|2022-03-02 06:47:40|198.67|195.81|198.67|195.81|198.74|195.88|198.67|195.81|0
1646203670000|2022-03-02 06:47:50|198.74|195.88|198.74|195.88|198.74|195.88|198.74|195.88|0
1646203680000|2022-03-02 06:48:00|198.82|195.96|198.31|195.45|198.82|195.96|198.17|195.31|0
1646203690000|2022-03-02 06:48:10|198.24|195.38|198.17|195.31|198.24|195.38|198.17|195.31|0
1646203700000|2022-03-02 06:48:20|198.1|195.24|197.81|194.95|198.1|195.24|197.81|194.95|0
1646203710000|2022-03-02 06:48:30|197.73|194.87|197.73|194.87|197.73|194.87|197.66|194.8|0
1646203720000|2022-03-02 06:48:40|197.66|194.8|197.59|194.73|197.73|194.87|197.59|194.73|0
1646203730000|2022-03-02 06:48:50|197.09|194.23|196.95|194.09|197.09|194.23|196.95|194.09|0
1646203740000|2022-03-02 06:49:00|196.87|194.01|196.95|194.09|197.01|194.15|196.87|194.01|0
1646203750000|2022-03-02 06:49:10|196.8|193.94|197.09|194.23|197.09|194.23|196.8|193.94|0
1646203760000|2022-03-02 06:49:20|197.16|194.3|197.09|194.23|197.16|194.3|197.09|194.23|0
1646203770000|2022-03-02 06:49:30|196.87|194.01|196.94|194.08|196.94|194.08|196.87|194.01|0
1646203780000|2022-03-02 06:49:40|197.09|194.23|197.01|194.15|197.09|194.23|197.01|194.15|0
1646203790000|2022-03-02 06:49:50|197.23|194.37|197.23|194.37|197.23|194.37|197.23|194.37|0
1646203800000|2022-03-02 06:50:00|197.3|194.44|196.94|194.08|197.3|194.44|196.94|194.08|0
1646203810000|2022-03-02 06:50:10|197.23|194.37|197.01|194.15|197.23|194.37|197.01|194.15|0
1646203820000|2022-03-02 06:50:20|197.09|194.23|197.81|194.95|197.81|194.95|197.09|194.23|0
1646203830000|2022-03-02 06:50:30|197.88|195.02|197.95|195.09|198.02|195.16|197.88|195.02|0
1646203840000|2022-03-02 06:50:40|198.09|195.23|198.24|195.38|198.39|195.53|198.09|195.23|0
1646203850000|2022-03-02 06:50:50|198.17|195.31|198.24|195.38|198.24|195.38|198.1|195.24|0
1646203860000|2022-03-02 06:51:00|198.17|195.31|198.31|195.45|198.39|195.53|198.17|195.31|0
1646203870000|2022-03-02 06:51:10|198.46|195.6|198.24|195.38|198.6|195.74|198.24|195.38|0
1646203880000|2022-03-02 06:51:20|198.1|195.24|198.31|195.45|198.31|195.45|198.1|195.24|0
1646203890000|2022-03-02 06:51:30|198.24|195.38|198.39|195.53|198.39|195.53|198.1|195.24|0
1646203900000|2022-03-02 06:51:40|197.67|194.81|197.09|194.23|197.67|194.81|197.09|194.23|0
1646203910000|2022-03-02 06:51:50|196.81|193.95|196.23|193.37|196.81|193.95|196.23|193.37|0
1646203920000|2022-03-02 06:52:00|196.38|193.52|195.8|192.94|196.45|193.59|195.8|192.94|0
1646203930000|2022-03-02 06:52:10|196.09|193.23|196.23|193.37|196.23|193.37|195.95|193.09|0
1646203940000|2022-03-02 06:52:20|196.09|193.23|195.66|192.8|196.09|193.23|195.52|192.66|0
1646203950000|2022-03-02 06:52:30|195.73|192.87|195.52|192.66|195.73|192.87|195.44|192.58|0
1646203960000|2022-03-02 06:52:40|195.44|192.58|195.52|192.66|195.52|192.66|195.38|192.52|0
1646203970000|2022-03-02 06:52:50|195.44|192.58|195.52|192.66|195.52|192.66|195.38|192.52|0
1646203980000|2022-03-02 06:53:00|195.3|192.44|195.66|192.8|195.66|192.8|195.3|192.44|0
1646203990000|2022-03-02 06:53:10|195.8|192.94|195.8|192.94|195.95|193.09|195.66|192.8|0
1646204000000|2022-03-02 06:53:20|195.95|193.09|195.52|192.66|195.95|193.09|195.52|192.66|0
1646204010000|2022-03-02 06:53:30|195.73|192.87|195.66|192.8|195.95|193.09|195.66|192.8|0
1646204020000|2022-03-02 06:53:40|195.8|192.94|195.95|193.09|195.95|193.09|195.8|192.94|0
1646204030000|2022-03-02 06:53:50|195.87|193.01|195.52|192.66|195.87|193.01|195.37|192.51|0
1646204040000|2022-03-02 06:54:00|195.87|193.01|195.94|193.08|196.01|193.15|195.8|192.94|0
1646204050000|2022-03-02 06:54:10|195.66|192.8|195.8|192.94|195.8|192.94|195.66|192.8|0
1646204060000|2022-03-02 06:54:20|195.87|193.01|196.01|193.15|196.01|193.15|195.8|192.94|0
1646204070000|2022-03-02 06:54:30|196.09|193.23|195.94|193.08|196.23|193.37|195.94|193.08|0
1646204080000|2022-03-02 06:54:40|196.01|193.15|195.94|193.08|196.01|193.15|195.94|193.08|0
1646204090000|2022-03-02 06:54:50|195.8|192.94|195.94|193.08|195.94|193.08|195.8|192.94|0
1646204100000|2022-03-02 06:55:00|196.09|193.23|195.94|193.08|196.09|193.23|195.8|192.94|0
1646204110000|2022-03-02 06:55:10|195.8|192.94|195.66|192.8|195.8|192.94|195.66|192.8|0
1646204120000|2022-03-02 06:55:20|195.51|192.65|195.51|192.65|195.58|192.72|195.37|192.51|0
1646204140000|2022-03-02 06:55:40|195.37|192.51|195.37|192.51|195.37|192.51|195.37|192.51|0
1646204150000|2022-03-02 06:55:50|195.44|192.58|195.15|192.29|195.58|192.72|195.15|192.29|0
1646204160000|2022-03-02 06:56:00|195.09|192.23|195.09|192.23|195.15|192.29|195.09|192.23|0
1646204170000|2022-03-02 06:56:10|194.8|191.94|194.94|192.08|194.94|192.08|194.8|191.94|0
1646204180000|2022-03-02 06:56:20|195.09|192.23|194.8|191.94|195.09|192.23|194.8|191.94|0
1646204190000|2022-03-02 06:56:30|194.87|192.01|194.23|191.37|194.87|192.01|194.23|191.37|0
1646204200000|2022-03-02 06:56:40|194.16|191.3|194.23|191.37|194.23|191.37|194.16|191.3|0
1646204210000|2022-03-02 06:56:50|194.09|191.23|194.16|191.3|194.23|191.37|194.09|191.23|0
1646204220000|2022-03-02 06:57:00|194.23|191.37|193.73|190.87|194.23|191.37|193.73|190.87|0
1646204230000|2022-03-02 06:57:10|193.8|190.94|193.3|190.44|193.8|190.94|193.3|190.44|0
1646204240000|2022-03-02 06:57:20|193.38|190.52|193.3|190.44|193.38|190.52|193.16|190.3|0
1646204250000|2022-03-02 06:57:30|193.38|190.52|193.3|190.44|193.38|190.52|193.24|190.38|0
1646204260000|2022-03-02 06:57:40|193.38|190.52|193.16|190.3|193.38|190.52|193.16|190.3|0
1646204270000|2022-03-02 06:57:50|193.23|190.37|193.23|190.37|193.23|190.37|193.23|190.37|0
1646204280000|2022-03-02 06:58:00|193.09|190.23|193.8|190.94|193.8|190.94|193.09|190.23|0
1646204290000|2022-03-02 06:58:10|193.66|190.8|193.66|190.8|193.94|191.08|193.66|190.8|0
1646204300000|2022-03-02 06:58:20|193.8|190.94|193.66|190.8|193.94|191.08|193.66|190.8|0
1646204310000|2022-03-02 06:58:30|193.52|190.66|193.52|190.66|193.52|190.66|193.38|190.52|0
1646204320000|2022-03-02 06:58:40|193.38|190.52|193.8|190.94|193.8|190.94|193.3|190.44|0
1646204330000|2022-03-02 06:58:50|193.73|190.87|193.52|190.66|193.73|190.87|193.52|190.66|0
1646204340000|2022-03-02 06:59:00|193.73|190.87|193.66|190.8|193.8|190.94|193.66|190.8|0
1646204350000|2022-03-02 06:59:10|193.8|190.94|194.01|191.15|194.01|191.15|193.73|190.87|0
1646204360000|2022-03-02 06:59:20|194.23|191.37|194.94|192.08|194.94|192.08|194.23|191.37|0
1646204370000|2022-03-02 06:59:30|195.08|192.22|195.08|192.22|195.08|192.22|195.01|192.15|0
1646204380000|2022-03-02 06:59:40|195.22|192.36|195.08|192.22|195.29|192.43|195.08|192.22|0
1646204390000|2022-03-02 06:59:50|195.01|192.15|195.01|192.15|195.01|192.15|195.01|192.15|0
1646204400000|2022-03-02 07:00:00|195.08|192.22|195.22|192.36|195.22|192.36|194.86|192|0
1646204410000|2022-03-02 07:00:10|195.15|192.29|195.58|192.72|195.58|192.72|195.15|192.29|0
1646204420000|2022-03-02 07:00:20|195.37|192.51|195.65|192.79|195.65|192.79|195.29|192.43|0
1646204430000|2022-03-02 07:00:30|195.72|192.86|196.37|193.51|196.37|193.51|195.72|192.86|0
1646204440000|2022-03-02 07:00:40|196.22|193.36|195.58|192.72|196.22|193.36|195.58|192.72|0
1646204450000|2022-03-02 07:00:50|195.51|192.65|195.01|192.15|195.51|192.65|195.01|192.15|0
1646204460000|2022-03-02 07:01:00|195|192.14|194.37|191.51|195|192.14|194.37|191.51|0
1646204470000|2022-03-02 07:01:10|194.15|191.29|194.37|191.51|194.37|191.51|193.94|191.08|0
1646204480000|2022-03-02 07:01:20|194.08|191.22|194.08|191.22|194.08|191.22|194.08|191.22|0
1646204490000|2022-03-02 07:01:30|193.87|191.01|193.51|190.65|193.87|191.01|193.51|190.65|0
1646204500000|2022-03-02 07:01:40|193.37|190.51|193.09|190.23|193.51|190.65|193.09|190.23|0
1646204510000|2022-03-02 07:01:50|193.3|190.44|192.73|189.87|193.3|190.44|192.66|189.8|0
1646204520000|2022-03-02 07:02:00|192.59|189.73|192.87|190.01|193.09|190.23|192.59|189.73|0
1646204530000|2022-03-02 07:02:10|193.01|190.15|192.73|189.87|193.01|190.15|192.73|189.87|0
1646204540000|2022-03-02 07:02:20|192.66|189.8|192.1|189.24|192.66|189.8|192.1|189.24|0
1646204550000|2022-03-02 07:02:30|191.53|188.67|191.81|188.95|191.81|188.95|191.39|188.53|0
1646204560000|2022-03-02 07:02:40|191.95|189.09|191.67|188.81|191.95|189.09|191.67|188.81|0
1646204570000|2022-03-02 07:02:50|191.46|188.6|191.25|188.39|191.46|188.6|191.25|188.39|0
1646204580000|2022-03-02 07:03:00|190.69|187.83|191.39|188.53|191.53|188.67|190.69|187.83|0
1646204590000|2022-03-02 07:03:10|191.53|188.67|191.6|188.74|191.6|188.74|191.46|188.6|0
1646204600000|2022-03-02 07:03:20|191.32|188.46|190.89|188.03|191.32|188.46|190.89|188.03|0
1646204610000|2022-03-02 07:03:30|190.83|187.97|190.61|187.75|190.83|187.97|190.61|187.75|0
1646204620000|2022-03-02 07:03:40|190.4|187.54|190.19|187.33|190.4|187.54|190.12|187.26|0
1646204630000|2022-03-02 07:03:50|190.33|187.47|189.7|186.84|190.33|187.47|189.56|186.7|0
1646204640000|2022-03-02 07:04:00|189.77|186.91|189.84|186.98|190.05|187.19|189.77|186.91|0
1646204650000|2022-03-02 07:04:10|189.91|187.05|190.26|187.4|190.26|187.4|189.91|187.05|0
1646204660000|2022-03-02 07:04:20|190.19|187.33|189.84|186.98|190.33|187.47|189.84|186.98|0
1646204670000|2022-03-02 07:04:30|189.7|186.84|188.72|185.86|189.7|186.84|188.72|185.86|0
1646204680000|2022-03-02 07:04:40|188.23|185.37|188.02|185.16|188.23|185.37|188.02|185.16|0
1646204690000|2022-03-02 07:04:50|188.16|185.3|188.37|185.51|188.72|185.86|188.16|185.3|0
1646204700000|2022-03-02 07:05:00|188.3|185.44|188.3|185.44|188.37|185.51|188.09|185.23|0
1646204710000|2022-03-02 07:05:10|188.23|185.37|188.16|185.3|188.23|185.37|187.95|185.09|0
1646204720000|2022-03-02 07:05:20|187.88|185.02|187.88|185.02|187.95|185.09|187.74|184.88|0
1646204730000|2022-03-02 07:05:30|187.81|184.95|188.44|185.58|188.44|185.58|187.81|184.95|0
1646204740000|2022-03-02 07:05:40|187.88|185.02|188.3|185.44|188.3|185.44|187.88|185.02|0
1646204750000|2022-03-02 07:05:50|188.44|185.58|188.44|185.58|188.72|185.86|188.44|185.58|0
1646204760000|2022-03-02 07:06:00|188.72|185.86|190.3|187.44|190.3|187.44|188.72|185.86|0
1646204770000|2022-03-02 07:06:10|190.51|187.65|190.58|187.72|190.58|187.72|190.37|187.51|0
1646204780000|2022-03-02 07:06:20|190.3|187.44|190.3|187.44|190.44|187.58|190.3|187.44|0
1646204790000|2022-03-02 07:06:30|190.44|187.58|190.58|187.72|190.58|187.72|190.3|187.44|0
1646204800000|2022-03-02 07:06:40|190.3|187.44|190.44|187.58|190.44|187.58|190.23|187.37|0
1646204810000|2022-03-02 07:06:50|190.51|187.65|190.16|187.3|190.58|187.72|190.16|187.3|0
1646204820000|2022-03-02 07:07:00|190.37|187.51|190.02|187.16|190.37|187.51|189.95|187.09|0
1646204830000|2022-03-02 07:07:10|189.74|186.88|189.53|186.67|189.74|186.88|189.46|186.6|0
1646204840000|2022-03-02 07:07:20|189.04|186.18|188.9|186.04|189.04|186.18|188.9|186.04|0
1646204850000|2022-03-02 07:07:30|189.11|186.25|188.83|185.97|189.11|186.25|188.83|185.97|0
1646204860000|2022-03-02 07:07:40|189.6|186.74|189.18|186.32|189.6|186.74|189.18|186.32|0
1646204870000|2022-03-02 07:07:50|189.04|186.18|188.9|186.04|189.04|186.18|188.83|185.97|0
1646204880000|2022-03-02 07:08:00|188.69|185.83|188.55|185.69|188.69|185.83|188.48|185.62|0
1646204890000|2022-03-02 07:08:10|188.21|185.35|187.23|184.37|188.21|185.35|187.23|184.37|0
1646204900000|2022-03-02 07:08:20|187.79|184.93|187.51|184.65|187.79|184.93|187.37|184.51|0
1646204910000|2022-03-02 07:08:30|187.23|184.37|187.02|184.16|187.23|184.37|186.68|183.82|0
1646204920000|2022-03-02 07:08:40|187.23|184.37|187.23|184.37|187.23|184.37|186.95|184.09|0
1646204930000|2022-03-02 07:08:50|187.3|184.44|187.09|184.23|187.3|184.44|187.02|184.16|0
1646204940000|2022-03-02 07:09:00|186.88|184.02|186.68|183.82|186.88|184.02|186.54|183.68|0
1646204950000|2022-03-02 07:09:10|187.09|184.23|186.68|183.82|187.09|184.23|186.68|183.82|0
1646204960000|2022-03-02 07:09:20|186.33|183.47|187.23|184.37|187.23|184.37|186.26|183.4|0
1646204970000|2022-03-02 07:09:30|187.37|184.51|186.47|183.61|187.37|184.51|186.47|183.61|0
1646204980000|2022-03-02 07:09:40|186.12|183.26|186.26|183.4|186.54|183.68|186.12|183.26|0
1646204990000|2022-03-02 07:09:50|186.54|183.68|186.81|183.95|186.81|183.95|186.46|183.6|0
1646205000000|2022-03-02 07:10:00|187.09|184.23|187.16|184.3|187.51|184.65|187.09|184.23|0
1646205010000|2022-03-02 07:10:10|187.37|184.51|187.3|184.44|187.57|184.71|187.3|184.44|0
1646205020000|2022-03-02 07:10:20|186.54|183.68|186.26|183.4|186.54|183.68|186.26|183.4|0
1646205030000|2022-03-02 07:10:30|186.46|183.6|186.67|183.81|186.67|183.81|186.19|183.33|0
1646205040000|2022-03-02 07:10:40|186.95|184.09|187.23|184.37|187.23|184.37|186.95|184.09|0
1646205050000|2022-03-02 07:10:50|187.57|184.71|187.92|185.06|187.92|185.06|187.57|184.71|0
1646205060000|2022-03-02 07:11:00|187.85|184.99|187.99|185.13|188.06|185.2|187.85|184.99|0
1646205070000|2022-03-02 07:11:10|188.06|185.2|187.57|184.71|188.06|185.2|187.51|184.65|0
1646205080000|2022-03-02 07:11:20|187.78|184.92|188.76|185.9|188.76|185.9|187.78|184.92|0
1646205090000|2022-03-02 07:11:30|189.04|186.18|188.06|185.2|189.18|186.32|188.06|185.2|0
1646205100000|2022-03-02 07:11:40|188.2|185.34|188.27|185.41|188.48|185.62|188.2|185.34|0
1646205110000|2022-03-02 07:11:50|188.13|185.27|188.48|185.62|188.48|185.62|188.13|185.27|0
1646205120000|2022-03-02 07:12:00|187.99|185.13|187.71|184.85|188.06|185.2|187.71|184.85|0
1646205130000|2022-03-02 07:12:10|187.29|184.43|187.37|184.51|187.37|184.51|187.23|184.37|0
1646205140000|2022-03-02 07:12:20|187.43|184.57|187.29|184.43|187.5|184.64|187.29|184.43|0
1646205150000|2022-03-02 07:12:30|187.92|185.06|188.13|185.27|188.13|185.27|187.92|185.06|0
1646205160000|2022-03-02 07:12:40|188.06|185.2|187.78|184.92|188.06|185.2|187.78|184.92|0
1646205170000|2022-03-02 07:12:50|187.57|184.71|187.23|184.37|187.57|184.71|187.23|184.37|0
1646205180000|2022-03-02 07:13:00|187.5|184.64|187.57|184.71|187.85|184.99|187.5|184.64|0
1646205190000|2022-03-02 07:13:10|187.85|184.99|187.85|184.99|187.85|184.99|187.71|184.85|0
1646205200000|2022-03-02 07:13:20|187.71|184.85|187.71|184.85|187.71|184.85|187.64|184.78|0
1646205210000|2022-03-02 07:13:30|187.29|184.43|186.74|183.88|187.29|184.43|186.74|183.88|0
1646205220000|2022-03-02 07:13:40|186.81|183.95|186.67|183.81|186.88|184.02|186.67|183.81|0
1646205230000|2022-03-02 07:13:50|186.46|183.6|188.28|185.42|188.28|185.42|186.46|183.6|0
1646205240000|2022-03-02 07:14:00|188.35|185.49|188.21|185.35|188.42|185.56|188.21|185.35|0
1646205250000|2022-03-02 07:14:10|188.28|185.42|188.42|185.56|188.42|185.56|188.21|185.35|0
1646205260000|2022-03-02 07:14:20|188.49|185.63|188.76|185.9|188.76|185.9|188.49|185.63|0
1646205270000|2022-03-02 07:14:30|188.7|185.84|187.87|185.01|188.7|185.84|187.87|185.01|0
1646205280000|2022-03-02 07:14:40|187.59|184.73|186.76|183.9|187.59|184.73|186.76|183.9|0
1646205290000|2022-03-02 07:14:50|186.69|183.83|186.49|183.63|186.69|183.83|186.49|183.63|0
1646205300000|2022-03-02 07:15:00|186.35|183.49|186.96|184.1|186.96|184.1|186.35|183.49|0
1646205310000|2022-03-02 07:15:10|186.62|183.76|187.17|184.31|187.17|184.31|186.62|183.76|0
1646205320000|2022-03-02 07:15:20|187.52|184.66|187.17|184.31|187.52|184.66|187.17|184.31|0
1646205330000|2022-03-02 07:15:30|187.1|184.24|188|185.14|188|185.14|187.1|184.24|0
1646205340000|2022-03-02 07:15:40|186.83|183.97|186.83|183.97|186.83|183.97|186.83|183.97|0
1646205350000|2022-03-02 07:15:50|186.62|183.76|185.66|182.8|186.62|183.76|185.66|182.8|0
1646205360000|2022-03-02 07:16:00|185.73|182.87|185.86|183|186.07|183.21|185.73|182.87|0
1646205370000|2022-03-02 07:16:10|186.21|183.35|186.76|183.9|186.76|183.9|186.21|183.35|0
1646205380000|2022-03-02 07:16:20|186.48|183.62|186.69|183.83|186.69|183.83|186.48|183.62|0
1646205390000|2022-03-02 07:16:30|186.82|183.96|187.17|184.31|187.17|184.31|186.82|183.96|0
1646205400000|2022-03-02 07:16:40|187.38|184.52|187.17|184.31|187.38|184.52|187.17|184.31|0
1646205410000|2022-03-02 07:16:50|187.38|184.52|187.24|184.38|187.38|184.52|187.24|184.38|0
1646205420000|2022-03-02 07:17:00|187.03|184.17|187.38|184.52|187.38|184.52|187.03|184.17|0
1646205430000|2022-03-02 07:17:10|187.86|185|187.79|184.93|188.07|185.21|187.79|184.93|0
1646205440000|2022-03-02 07:17:20|187.86|185|188.14|185.28|188.14|185.28|187.86|185|0
1646205450000|2022-03-02 07:17:30|188.2|185.34|188.28|185.42|188.28|185.42|188.07|185.21|0
1646205460000|2022-03-02 07:17:40|188.34|185.48|187.86|185|188.34|185.48|187.65|184.79|0
1646205470000|2022-03-02 07:17:50|187.79|184.93|187.79|184.93|187.86|185|187.72|184.86|0
1646205480000|2022-03-02 07:18:00|188.2|185.34|187.79|184.93|188.2|185.34|187.79|184.93|0
1646205490000|2022-03-02 07:18:10|187.45|184.59|186.68|183.82|188.07|185.21|186.68|183.82|0
1646205500000|2022-03-02 07:18:20|186.48|183.62|185.52|182.66|186.48|183.62|185.52|182.66|0
1646205510000|2022-03-02 07:18:30|185.38|182.52|184.56|181.7|185.38|182.52|184.56|181.7|0
1646205520000|2022-03-02 07:18:40|184.21|181.35|184.49|181.63|184.49|181.63|184.21|181.35|0
1646205530000|2022-03-02 07:18:50|184.56|181.7|185.38|182.52|185.38|182.52|184.28|181.42|0
1646205540000|2022-03-02 07:19:00|185.72|182.86|186.07|183.21|186.07|183.21|185.72|182.86|0
1646205550000|2022-03-02 07:19:10|185.52|182.66|185.24|182.38|185.52|182.66|185.24|182.38|0
1646205560000|2022-03-02 07:19:20|185.17|182.31|184.97|182.11|185.17|182.31|184.9|182.04|0
1646205570000|2022-03-02 07:19:30|185.11|182.25|184.56|181.7|185.11|182.25|184.42|181.56|0
1646205580000|2022-03-02 07:19:40|184.62|181.76|183.74|180.88|184.62|181.76|183.67|180.81|0
1646205590000|2022-03-02 07:19:50|184.15|181.29|184.01|181.15|184.15|181.29|183.94|181.08|0
1646205600000|2022-03-02 07:20:00|184.42|181.56|183.74|180.88|184.42|181.56|183.74|180.88|0
1646205610000|2022-03-02 07:20:10|183.87|181.01|184.56|181.7|184.83|181.97|183.87|181.01|0
1646205620000|2022-03-02 07:20:20|184.76|181.9|184.69|181.83|184.97|182.11|184.28|181.42|0
1646205630000|2022-03-02 07:20:30|184.76|181.9|184.9|182.04|184.9|182.04|184.76|181.9|0
1646205640000|2022-03-02 07:20:40|184.15|181.29|184.07|181.21|184.56|181.7|184.07|181.21|0
1646205650000|2022-03-02 07:20:50|184.42|181.56|184.15|181.29|184.42|181.56|183.87|181.01|0
1646205660000|2022-03-02 07:21:00|183.94|181.08|183.6|180.74|183.94|181.08|183.6|180.74|0
1646205670000|2022-03-02 07:21:10|183.74|180.88|183.74|180.88|183.74|180.88|183.6|180.74|0
1646205680000|2022-03-02 07:21:20|183.46|180.6|183.33|180.47|183.46|180.6|183.33|180.47|0
1646205690000|2022-03-02 07:21:30|183.46|180.6|184.14|181.28|184.55|181.69|183.46|180.6|0
1646205700000|2022-03-02 07:21:40|183.46|180.6|183.6|180.74|183.6|180.74|183.19|180.33|0
1646205710000|2022-03-02 07:21:50|183.87|181.01|183.94|181.08|184.01|181.15|183.87|181.01|0
1646205720000|2022-03-02 07:22:00|184.01|181.15|185.1|182.24|185.1|182.24|184.01|181.15|0
1646205730000|2022-03-02 07:22:10|184.96|182.1|184.48|181.62|184.96|182.1|184.48|181.62|0
1646205740000|2022-03-02 07:22:20|184.14|181.28|184.96|182.1|184.96|182.1|184.14|181.28|0
1646205750000|2022-03-02 07:22:30|185.1|182.24|184.96|182.1|185.17|182.31|184.96|182.1|0
1646205760000|2022-03-02 07:22:40|184.83|181.97|184.96|182.1|185.1|182.24|184.83|181.97|0
1646205770000|2022-03-02 07:22:50|185.65|182.79|185.79|182.93|185.79|182.93|185.38|182.52|0
1646205780000|2022-03-02 07:23:00|186.06|183.2|186.2|183.34|186.2|183.34|186.06|183.2|0
1646205790000|2022-03-02 07:23:10|185.92|183.06|185.58|182.72|185.92|183.06|185.58|182.72|0
1646205800000|2022-03-02 07:23:20|185.65|182.79|185.1|182.24|185.65|182.79|184.96|182.1|0
1646205810000|2022-03-02 07:23:30|185.37|182.51|184.89|182.03|185.37|182.51|184.69|181.83|0
1646205820000|2022-03-02 07:23:40|184.96|182.1|184.55|181.69|184.96|182.1|184.55|181.69|0
1646205830000|2022-03-02 07:23:50|184.28|181.42|184.41|181.55|184.41|181.55|184.28|181.42|0
1646205840000|2022-03-02 07:24:00|184.55|181.69|184.55|181.69|184.62|181.76|184.41|181.55|0
1646205850000|2022-03-02 07:24:10|184.48|181.62|184.48|181.62|184.48|181.62|184.28|181.42|0
1646205860000|2022-03-02 07:24:20|184.41|181.55|184.75|181.89|185.24|182.38|184.41|181.55|0
1646205870000|2022-03-02 07:24:30|184.96|182.1|184.69|181.83|184.96|182.1|184.69|181.83|0
1646205880000|2022-03-02 07:24:40|184.48|181.62|184.48|181.62|184.48|181.62|184.48|181.62|0
1646205890000|2022-03-02 07:24:50|184.55|181.69|184.62|181.76|184.69|181.83|184.55|181.69|0
1646205900000|2022-03-02 07:25:00|184.34|181.48|184.69|181.83|184.69|181.83|184.34|181.48|0
1646205910000|2022-03-02 07:25:10|185.44|182.58|185.51|182.65|185.65|182.79|185.37|182.51|0
1646205920000|2022-03-02 07:25:20|185.71|182.85|185.92|183.06|185.92|183.06|185.71|182.85|0
1646205930000|2022-03-02 07:25:30|185.65|182.79|185.78|182.92|185.78|182.92|185.57|182.71|0
1646205940000|2022-03-02 07:25:40|185.57|182.71|185.92|183.06|185.92|183.06|185.57|182.71|0
1646205950000|2022-03-02 07:25:50|185.65|182.79|185.23|182.37|185.65|182.79|185.16|182.3|0
1646205960000|2022-03-02 07:26:00|185.16|182.3|185.37|182.51|185.37|182.51|185.03|182.17|0
1646205970000|2022-03-02 07:26:10|185.44|182.58|185.78|182.92|185.92|183.06|185.44|182.58|0
1646205980000|2022-03-02 07:26:20|185.65|182.79|185.44|182.58|185.65|182.79|185.37|182.51|0
1646205990000|2022-03-02 07:26:30|185.51|182.65|185.71|182.85|185.71|182.85|185.51|182.65|0
1646206000000|2022-03-02 07:26:40|185.51|182.65|185.23|182.37|185.57|182.71|185.23|182.37|0
1646206010000|2022-03-02 07:26:50|185.78|182.92|185.64|182.78|185.78|182.92|185.64|182.78|0
1646206020000|2022-03-02 07:27:00|185.92|183.06|186.19|183.33|186.19|183.33|185.92|183.06|0
1646206030000|2022-03-02 07:27:10|186.33|183.47|186.06|183.2|186.33|183.47|186.06|183.2|0
1646206040000|2022-03-02 07:27:20|186.47|183.61|186.06|183.2|186.47|183.61|186.06|183.2|0
1646206050000|2022-03-02 07:27:30|185.92|183.06|185.78|182.92|186.06|183.2|185.78|182.92|0
1646206060000|2022-03-02 07:27:40|185.37|182.51|185.51|182.65|185.51|182.65|185.37|182.51|0
1646206070000|2022-03-02 07:27:50|185.37|182.51|185.57|182.71|185.57|182.71|185.37|182.51|0
1646206080000|2022-03-02 07:28:00|185.85|182.99|185.78|182.92|185.85|182.99|185.64|182.78|0
1646206090000|2022-03-02 07:28:10|185.85|182.99|185.92|183.06|185.92|183.06|185.78|182.92|0
1646206100000|2022-03-02 07:28:20|185.78|182.92|186.33|183.47|186.33|183.47|185.78|182.92|0
1646206110000|2022-03-02 07:28:30|187.29|184.43|187.64|184.78|187.64|184.78|187.08|184.22|0
1646206120000|2022-03-02 07:28:40|187.57|184.71|187.85|184.99|187.85|184.99|187.57|184.71|0
1646206130000|2022-03-02 07:28:50|188.12|185.26|187.98|185.12|188.12|185.26|187.85|184.99|0
1646206140000|2022-03-02 07:29:00|188.05|185.19|187.98|185.12|188.26|185.4|187.98|185.12|0
1646206150000|2022-03-02 07:29:10|188.12|185.26|188.26|185.4|188.26|185.4|187.98|185.12|0
1646206160000|2022-03-02 07:29:20|188.05|185.19|187.85|184.99|188.05|185.19|187.77|184.91|0
1646206170000|2022-03-02 07:29:30|188.05|185.19|187.85|184.99|188.05|185.19|187.71|184.85|0
1646206180000|2022-03-02 07:29:40|187.77|184.91|187.64|184.78|187.77|184.91|187.43|184.57|0
1646206190000|2022-03-02 07:29:50|187.57|184.71|187.63|184.77|187.71|184.85|187.57|184.71|0
1646206200000|2022-03-02 07:30:00|187.5|184.64|187.98|185.12|188.33|185.47|187.5|184.64|0
1646206210000|2022-03-02 07:30:10|188.05|185.19|188.12|185.26|188.12|185.26|188.05|185.19|0
1646206220000|2022-03-02 07:30:20|188.33|185.47|187.91|185.05|188.33|185.47|187.91|185.05|0
1646206230000|2022-03-02 07:30:30|187.84|184.98|187.77|184.91|187.84|184.98|187.71|184.85|0
1646206240000|2022-03-02 07:30:40|187.84|184.98|188.26|185.4|188.26|185.4|187.71|184.85|0
1646206250000|2022-03-02 07:30:50|188.67|185.81|189.09|186.23|189.09|186.23|188.67|185.81|0
1646206260000|2022-03-02 07:31:00|188.95|186.09|188.81|185.95|188.95|186.09|188.81|185.95|0
1646206270000|2022-03-02 07:31:10|188.74|185.88|189.09|186.23|189.09|186.23|188.74|185.88|0
1646206280000|2022-03-02 07:31:20|188.95|186.09|188.53|185.67|188.95|186.09|188.53|185.67|0
1646206290000|2022-03-02 07:31:30|189.09|186.23|188.88|186.02|189.09|186.23|188.88|186.02|0
1646206300000|2022-03-02 07:31:40|188.95|186.09|189.23|186.37|189.23|186.37|188.95|186.09|0
1646206310000|2022-03-02 07:31:50|188.53|185.67|188.95|186.09|188.95|186.09|188.53|185.67|0
1646206320000|2022-03-02 07:32:00|188.88|186.02|189.09|186.23|189.09|186.23|188.88|186.02|0
1646206330000|2022-03-02 07:32:10|188.95|186.09|189.02|186.16|189.57|186.71|188.95|186.09|0
1646206340000|2022-03-02 07:32:20|188.81|185.95|188.81|185.95|188.95|186.09|188.81|185.95|0
1646206350000|2022-03-02 07:32:30|188.53|185.67|189.09|186.23|189.09|186.23|188.53|185.67|0
1646206360000|2022-03-02 07:32:40|189.02|186.16|188.81|185.95|189.02|186.16|188.81|185.95|0
1646206370000|2022-03-02 07:32:50|188.95|186.09|188.81|185.95|188.95|186.09|188.81|185.95|0
1646206380000|2022-03-02 07:33:00|189.09|186.23|189.23|186.37|189.23|186.37|189.09|186.23|0
1646206390000|2022-03-02 07:33:10|189.29|186.43|189.09|186.23|189.29|186.43|189.09|186.23|0
1646206400000|2022-03-02 07:33:20|188.67|185.81|188.67|185.81|189.09|186.23|188.67|185.81|0
1646206410000|2022-03-02 07:33:30|188.74|185.88|189.23|186.37|189.23|186.37|188.67|185.81|0
1646206420000|2022-03-02 07:33:40|189.09|186.23|190.06|187.2|190.06|187.2|189.09|186.23|0
1646206430000|2022-03-02 07:33:50|190.34|187.48|191.45|188.59|191.45|188.59|190.34|187.48|0
1646206440000|2022-03-02 07:34:00|191.73|188.87|191.59|188.73|191.73|188.87|191.31|188.45|0
1646206450000|2022-03-02 07:34:10|191.66|188.8|191.59|188.73|191.73|188.87|191.52|188.66|0
1646206460000|2022-03-02 07:34:20|191.73|188.87|192.01|189.15|192.01|189.15|191.73|188.87|0
1646206470000|2022-03-02 07:34:30|192.08|189.22|192.36|189.5|192.43|189.57|192.08|189.22|0
1646206480000|2022-03-02 07:34:40|192.29|189.43|192.29|189.43|192.29|189.43|192.29|189.43|0
1646206490000|2022-03-02 07:34:50|192.01|189.15|192.15|189.29|192.15|189.29|191.73|188.87|0
1646206500000|2022-03-02 07:35:00|191.73|188.87|191.38|188.52|191.73|188.87|191.38|188.52|0
1646206510000|2022-03-02 07:35:10|191.31|188.45|191.73|188.87|191.73|188.87|191.31|188.45|0
1646206520000|2022-03-02 07:35:20|191.87|189.01|191.52|188.66|191.94|189.08|191.52|188.66|0
1646206530000|2022-03-02 07:35:30|192.15|189.29|191.17|188.31|192.15|189.29|191.17|188.31|0
1646206540000|2022-03-02 07:35:40|191.59|188.73|191.59|188.73|191.66|188.8|191.52|188.66|0
1646206550000|2022-03-02 07:35:50|191.94|189.08|191.45|188.59|192.01|189.15|191.45|188.59|0
1646206560000|2022-03-02 07:36:00|191.24|188.38|191.17|188.31|191.24|188.38|191.03|188.17|0
1646206570000|2022-03-02 07:36:10|191.31|188.45|191.87|189.01|191.87|189.01|191.17|188.31|0
1646206580000|2022-03-02 07:36:20|192.15|189.29|190.96|188.1|192.15|189.29|190.96|188.1|0
1646206590000|2022-03-02 07:36:30|191.03|188.17|191.59|188.73|191.59|188.73|191.03|188.17|0
1646206600000|2022-03-02 07:36:40|191.66|188.8|191.59|188.73|191.66|188.8|191.45|188.59|0
1646206610000|2022-03-02 07:36:50|191.03|188.17|191.03|188.17|191.03|188.17|190.96|188.1|0
1646206620000|2022-03-02 07:37:00|191.38|188.52|191.03|188.17|191.38|188.52|191.03|188.17|0
1646206630000|2022-03-02 07:37:10|190.61|187.75|190.19|187.33|190.61|187.75|190.19|187.33|0
1646206640000|2022-03-02 07:37:20|190.33|187.47|190.33|187.47|190.33|187.47|190.26|187.4|0
1646206650000|2022-03-02 07:37:30|190.19|187.33|190.75|187.89|190.75|187.89|189.98|187.12|0
1646206660000|2022-03-02 07:37:40|190.47|187.61|190.54|187.68|190.54|187.68|190.47|187.61|0
1646206670000|2022-03-02 07:37:50|190.47|187.61|190.61|187.75|190.61|187.75|190.47|187.61|0
1646206680000|2022-03-02 07:38:00|190.47|187.61|190.61|187.75|190.89|188.03|190.47|187.61|0
1646206690000|2022-03-02 07:38:10|190.75|187.89|190.61|187.75|190.89|188.03|190.54|187.68|0
1646206700000|2022-03-02 07:38:20|190.75|187.89|190.54|187.68|190.75|187.89|190.54|187.68|0
1646206710000|2022-03-02 07:38:30|190.47|187.61|191.38|188.52|191.38|188.52|190.47|187.61|0
1646206720000|2022-03-02 07:38:40|191.31|188.45|190.54|187.68|191.31|188.45|190.54|187.68|0
1646206730000|2022-03-02 07:38:50|190.47|187.61|190.68|187.82|190.68|187.82|190.47|187.61|0
1646206740000|2022-03-02 07:39:00|190.4|187.54|191.59|188.73|191.59|188.73|190.4|187.54|0
1646206750000|2022-03-02 07:39:10|191.45|188.59|191.59|188.73|191.73|188.87|191.45|188.59|0
1646206760000|2022-03-02 07:39:20|191.73|188.87|191.79|188.93|192.01|189.15|191.73|188.87|0
1646206770000|2022-03-02 07:39:30|191.87|189.01|191.59|188.73|191.87|189.01|191.59|188.73|0
1646206780000|2022-03-02 07:39:40|191.45|188.59|191.59|188.73|191.59|188.73|191.45|188.59|0
1646206790000|2022-03-02 07:39:50|191.31|188.45|191.17|188.31|191.31|188.45|191.03|188.17|0
1646206800000|2022-03-02 07:40:00|191.09|188.23|191.31|188.45|191.45|188.59|191.09|188.23|0
1646206810000|2022-03-02 07:40:10|191.03|188.17|190.75|187.89|191.03|188.17|190.75|187.89|0
1646206820000|2022-03-02 07:40:20|190.81|187.95|190.47|187.61|190.81|187.95|190.47|187.61|0
1646206830000|2022-03-02 07:40:30|190.81|187.95|190.19|187.33|190.81|187.95|190.19|187.33|0
1646206840000|2022-03-02 07:40:40|190.26|187.4|190.61|187.75|190.75|187.89|190.26|187.4|0
1646206850000|2022-03-02 07:40:50|190.53|187.67|190.75|187.89|190.75|187.89|190.47|187.61|0
1646206860000|2022-03-02 07:41:00|190.47|187.61|190.19|187.33|190.47|187.61|190.19|187.33|0
1646206870000|2022-03-02 07:41:10|190.12|187.26|190.12|187.26|190.12|187.26|190.12|187.26|0
1646206880000|2022-03-02 07:41:20|190.19|187.33|190.47|187.61|190.47|187.61|190.05|187.19|0
1646206890000|2022-03-02 07:41:30|190.33|187.47|190.61|187.75|190.61|187.75|190.33|187.47|0
1646206900000|2022-03-02 07:41:40|190.47|187.61|190.39|187.53|190.61|187.75|190.39|187.53|0
1646206910000|2022-03-02 07:41:50|190.53|187.67|190.33|187.47|190.53|187.67|190.25|187.39|0
1646206920000|2022-03-02 07:42:00|190.39|187.53|190.53|187.67|190.61|187.75|190.39|187.53|0
1646206930000|2022-03-02 07:42:10|190.33|187.47|190.67|187.81|190.67|187.81|190.33|187.47|0
1646206940000|2022-03-02 07:42:20|190.61|187.75|191.02|188.16|191.02|188.16|190.61|187.75|0
1646206950000|2022-03-02 07:42:30|190.88|188.02|190.81|187.95|191.09|188.23|190.81|187.95|0
1646206960000|2022-03-02 07:42:40|190.6|187.74|190.53|187.67|190.6|187.74|190.33|187.47|0
1646206970000|2022-03-02 07:42:50|190.47|187.61|189.91|187.05|190.47|187.61|189.91|187.05|0
1646206980000|2022-03-02 07:43:00|190.05|187.19|189.91|187.05|190.05|187.19|189.91|187.05|0
1646206990000|2022-03-02 07:43:10|190.05|187.19|190.46|187.6|190.53|187.67|190.05|187.19|0
1646207000000|2022-03-02 07:43:20|190.19|187.33|190.46|187.6|190.46|187.6|189.97|187.11|0
1646207010000|2022-03-02 07:43:30|190.32|187.46|190.32|187.46|190.6|187.74|190.32|187.46|0
1646207020000|2022-03-02 07:43:40|190.19|187.33|189.97|187.11|190.19|187.33|189.97|187.11|0
1646207030000|2022-03-02 07:43:50|190.11|187.25|190.32|187.46|190.67|187.81|190.11|187.25|0
1646207040000|2022-03-02 07:44:00|190.39|187.53|190.39|187.53|190.46|187.6|190.39|187.53|0
1646207050000|2022-03-02 07:44:10|190.46|187.6|190.81|187.95|190.81|187.95|190.46|187.6|0
1646207060000|2022-03-02 07:44:20|190.95|188.09|191.3|188.44|191.3|188.44|190.95|188.09|0
1646207070000|2022-03-02 07:44:30|191.16|188.3|190.95|188.09|191.16|188.3|190.81|187.95|0
1646207080000|2022-03-02 07:44:40|190.74|187.88|190.95|188.09|190.95|188.09|190.74|187.88|0
1646207090000|2022-03-02 07:44:50|191.02|188.16|191.44|188.58|191.44|188.58|191.02|188.16|0
1646207100000|2022-03-02 07:45:00|192|189.14|192|189.14|192.14|189.28|192|189.14|0
1646207110000|2022-03-02 07:45:10|191.93|189.07|190.88|188.02|191.93|189.07|190.88|188.02|0
1646207120000|2022-03-02 07:45:20|190.11|187.25|190.18|187.32|190.32|187.46|189.9|187.04|0
1646207130000|2022-03-02 07:45:30|190.46|187.6|189.9|187.04|190.46|187.6|189.9|187.04|0
1646207140000|2022-03-02 07:45:40|189.97|187.11|189.77|186.91|190.04|187.18|189.77|186.91|0
1646207150000|2022-03-02 07:45:50|189.83|186.97|189.76|186.9|189.83|186.97|189.35|186.49|0
1646207160000|2022-03-02 07:46:00|189.35|186.49|189.21|186.35|189.35|186.49|189.21|186.35|0
1646207170000|2022-03-02 07:46:10|189.14|186.28|188.93|186.07|189.14|186.28|188.79|185.93|0
1646207180000|2022-03-02 07:46:20|188.65|185.79|189|186.14|189|186.14|188.65|185.79|0
1646207190000|2022-03-02 07:46:30|189.21|186.35|189.62|186.76|189.62|186.76|189.07|186.21|0
1646207200000|2022-03-02 07:46:40|189.83|186.97|189.76|186.9|189.83|186.97|189.62|186.76|0
1646207210000|2022-03-02 07:46:50|189.83|186.97|189.9|187.04|190.04|187.18|189.83|186.97|0
1646207220000|2022-03-02 07:47:00|190.04|187.18|189.14|186.28|190.04|187.18|189.14|186.28|0
1646207230000|2022-03-02 07:47:10|189.35|186.49|189.27|186.41|189.41|186.55|189.27|186.41|0
1646207240000|2022-03-02 07:47:20|189.21|186.35|188.93|186.07|189.21|186.35|188.93|186.07|0
1646207250000|2022-03-02 07:47:30|188.86|186|188.58|185.72|188.86|186|188.58|185.72|0
1646207260000|2022-03-02 07:47:40|188.65|185.79|188.65|185.79|188.65|185.79|188.51|185.65|0
1646207270000|2022-03-02 07:47:50|188.58|185.72|188.65|185.79|188.65|185.79|188.51|185.65|0
1646207280000|2022-03-02 07:48:00|188.58|185.72|188.79|185.93|188.79|185.93|188.58|185.72|0
1646207290000|2022-03-02 07:48:10|188.65|185.79|188.93|186.07|188.93|186.07|188.51|185.65|0
1646207300000|2022-03-02 07:48:20|189.07|186.21|189.07|186.21|189.07|186.21|188.93|186.07|0
1646207310000|2022-03-02 07:48:30|189.21|186.35|188.79|185.93|189.21|186.35|188.79|185.93|0
1646207320000|2022-03-02 07:48:40|188.93|186.07|189.48|186.62|189.48|186.62|188.93|186.07|0
1646207330000|2022-03-02 07:48:50|189.07|186.21|188.99|186.13|189.21|186.35|188.99|186.13|0
1646207340000|2022-03-02 07:49:00|189.07|186.21|189.34|186.48|189.34|186.48|188.93|186.07|0
1646207350000|2022-03-02 07:49:10|188.93|186.07|188.79|185.93|188.93|186.07|188.65|185.79|0
1646207360000|2022-03-02 07:49:20|189.07|186.21|190.73|187.87|190.73|187.87|188.79|185.93|0
1646207370000|2022-03-02 07:49:30|192.06|189.2|192.2|189.34|192.2|189.34|191.5|188.64|0
1646207380000|2022-03-02 07:49:40|192.48|189.62|192.13|189.27|192.48|189.62|192.13|189.27|0
1646207390000|2022-03-02 07:49:50|191.71|188.85|191.43|188.57|191.71|188.85|191.43|188.57|0
1646207400000|2022-03-02 07:50:00|191.01|188.15|191.64|188.78|191.64|188.78|191.01|188.15|0
1646207410000|2022-03-02 07:50:10|191.99|189.13|192.27|189.41|192.27|189.41|191.99|189.13|0
1646207420000|2022-03-02 07:50:20|192.13|189.27|191.85|188.99|192.13|189.27|191.71|188.85|0
1646207430000|2022-03-02 07:50:30|191.78|188.92|191.71|188.85|191.78|188.92|191.43|188.57|0
1646207440000|2022-03-02 07:50:40|191.57|188.71|191.29|188.43|191.57|188.71|191.29|188.43|0
1646207450000|2022-03-02 07:50:50|191.15|188.29|190.87|188.01|191.15|188.29|190.87|188.01|0
1646207460000|2022-03-02 07:51:00|189.9|187.04|189.34|186.48|189.9|187.04|189.34|186.48|0
1646207470000|2022-03-02 07:51:10|189.48|186.62|188.99|186.13|189.48|186.62|188.92|186.06|0
1646207480000|2022-03-02 07:51:20|188.92|186.06|188.79|185.93|188.99|186.13|188.79|185.93|0
1646207490000|2022-03-02 07:51:30|188.65|185.79|188.79|185.93|188.92|186.06|188.65|185.79|0
1646207500000|2022-03-02 07:51:40|188.51|185.65|187.4|184.54|188.51|185.65|187.4|184.54|0
1646207510000|2022-03-02 07:51:50|187.33|184.47|187.26|184.4|187.33|184.47|187.05|184.19|0
1646207520000|2022-03-02 07:52:00|187.54|184.68|188.09|185.23|188.09|185.23|187.54|184.68|0
1646207530000|2022-03-02 07:52:10|188.51|185.65|187.95|185.09|188.51|185.65|187.95|185.09|0
1646207540000|2022-03-02 07:52:20|188.09|185.23|187.95|185.09|188.09|185.23|187.88|185.02|0
1646207550000|2022-03-02 07:52:30|187.74|184.88|187.95|185.09|187.95|185.09|187.68|184.82|0
1646207560000|2022-03-02 07:52:40|188.92|186.06|188.64|185.78|188.92|186.06|188.64|185.78|0
1646207570000|2022-03-02 07:52:50|188.85|185.99|189.2|186.34|189.2|186.34|188.71|185.85|0
1646207580000|2022-03-02 07:53:00|188.78|185.92|189.2|186.34|189.2|186.34|188.78|185.92|0
1646207590000|2022-03-02 07:53:10|189.06|186.2|188.92|186.06|189.06|186.2|188.64|185.78|0
1646207600000|2022-03-02 07:53:20|188.64|185.78|188.99|186.13|188.99|186.13|188.64|185.78|0
1646207610000|2022-03-02 07:53:30|189.13|186.27|189.06|186.2|189.2|186.34|189.06|186.2|0
1646207620000|2022-03-02 07:53:40|189.62|186.76|189.48|186.62|189.62|186.76|189.48|186.62|0
1646207630000|2022-03-02 07:53:50|189.75|186.89|190.59|187.73|190.59|187.73|189.75|186.89|0
1646207640000|2022-03-02 07:54:00|190.94|188.08|190.59|187.73|190.94|188.08|190.59|187.73|0
1646207650000|2022-03-02 07:54:10|190.73|187.87|190.45|187.59|190.87|188.01|190.45|187.59|0
1646207660000|2022-03-02 07:54:20|190.73|187.87|189.75|186.89|190.73|187.87|189.75|186.89|0
1646207670000|2022-03-02 07:54:30|189.68|186.82|190.03|187.17|190.03|187.17|189.68|186.82|0
1646207680000|2022-03-02 07:54:40|190.17|187.31|189.61|186.75|190.17|187.31|189.61|186.75|0
1646207690000|2022-03-02 07:54:50|189.75|186.89|189.47|186.61|189.75|186.89|189.47|186.61|0
1646207700000|2022-03-02 07:55:00|189.61|186.75|189.12|186.26|189.61|186.75|189.12|186.26|0
1646207710000|2022-03-02 07:55:10|189.82|186.96|189.82|186.96|190.03|187.17|189.82|186.96|0
1646207720000|2022-03-02 07:55:20|189.89|187.03|189.89|187.03|190.03|187.17|189.89|187.03|0
1646207730000|2022-03-02 07:55:30|189.96|187.1|189.96|187.1|190.03|187.17|189.96|187.1|0
1646207740000|2022-03-02 07:55:40|189.61|186.75|190.03|187.17|190.03|187.17|189.61|186.75|0
1646207750000|2022-03-02 07:55:50|190.1|187.24|189.82|186.96|190.17|187.31|189.82|186.96|0
1646207760000|2022-03-02 07:56:00|189.61|186.75|189.33|186.47|189.61|186.75|189.33|186.47|0
1646207770000|2022-03-02 07:56:10|189.2|186.34|189.06|186.2|189.2|186.34|189.06|186.2|0
1646207780000|2022-03-02 07:56:20|189.19|186.33|189.06|186.2|189.19|186.33|189.06|186.2|0
1646207790000|2022-03-02 07:56:30|188.92|186.06|189.47|186.61|189.47|186.61|188.92|186.06|0
1646207800000|2022-03-02 07:56:40|189.19|186.33|189.47|186.61|189.47|186.61|189.19|186.33|0
1646207810000|2022-03-02 07:56:50|189.19|186.33|188.84|185.98|189.33|186.47|188.84|185.98|0
1646207820000|2022-03-02 07:57:00|189.06|186.2|189.06|186.2|189.26|186.4|189.06|186.2|0
1646207830000|2022-03-02 07:57:10|188.71|185.85|188.64|185.78|188.78|185.92|188.64|185.78|0
1646207850000|2022-03-02 07:57:30|188.78|185.92|189.05|186.19|189.05|186.19|188.78|185.92|0
1646207860000|2022-03-02 07:57:40|189.19|186.33|189.05|186.19|189.26|186.4|188.98|186.12|0
1646207870000|2022-03-02 07:57:50|189.19|186.33|189.47|186.61|189.47|186.61|189.19|186.33|0
1646207880000|2022-03-02 07:58:00|189.26|186.4|189.19|186.33|189.26|186.4|188.92|186.06|0
1646207890000|2022-03-02 07:58:10|189.61|186.75|189.95|187.09|189.95|187.09|189.61|186.75|0
1646207900000|2022-03-02 07:58:20|190.03|187.17|190.03|187.17|190.17|187.31|190.03|187.17|0
1646207910000|2022-03-02 07:58:30|189.89|187.03|190.23|187.37|190.23|187.37|189.89|187.03|0
1646207920000|2022-03-02 07:58:40|190.03|187.17|190.86|188|190.86|188|190.03|187.17|0
1646207930000|2022-03-02 07:58:50|190.72|187.86|191.42|188.56|191.42|188.56|190.72|187.86|0
1646207940000|2022-03-02 07:59:00|191.77|188.91|191.49|188.63|191.77|188.91|191.49|188.63|0
1646207950000|2022-03-02 07:59:10|191.7|188.84|191.91|189.05|191.91|189.05|191.63|188.77|0
1646207960000|2022-03-02 07:59:20|191.77|188.91|191.7|188.84|191.91|189.05|191.7|188.84|0
1646207970000|2022-03-02 07:59:30|191.28|188.42|191|188.14|191.28|188.42|191|188.14|0
1646207980000|2022-03-02 07:59:40|190.86|188|191|188.14|191|188.14|190.86|188|0
1646207990000|2022-03-02 07:59:50|191.63|188.77|191.56|188.7|192.05|189.19|191.56|188.7|0
1646208000000|2022-03-02 08:00:00|191.77|188.91|192.61|189.75|193.94|191.08|191.77|188.91|0
1646208010000|2022-03-02 08:00:10|192.54|189.68|192.68|189.82|192.68|189.82|191.98|189.12|0
1646208020000|2022-03-02 08:00:20|193.8|190.94|194.65|191.79|194.65|191.79|193.8|190.94|0
1646208030000|2022-03-02 08:00:30|195.07|192.21|194.01|191.15|195.21|192.35|194.01|191.15|0
1646208040000|2022-03-02 08:00:40|194.23|191.37|195.78|192.92|195.78|192.92|194.23|191.37|0
1646208050000|2022-03-02 08:00:50|195.5|192.64|195.64|192.78|196.49|193.63|195.5|192.64|0
1646208060000|2022-03-02 08:01:00|195.78|192.92|195.92|193.06|195.92|193.06|195.5|192.64|0
1646208070000|2022-03-02 08:01:10|195.07|192.21|195.35|192.49|195.78|192.92|195.07|192.21|0
1646208080000|2022-03-02 08:01:20|194.93|192.07|195.14|192.28|195.35|192.49|194.93|192.07|0
1646208090000|2022-03-02 08:01:30|195.49|192.63|195.78|192.92|195.78|192.92|195.49|192.63|0
1646208100000|2022-03-02 08:01:40|195.21|192.35|196.49|193.63|196.49|193.63|195.21|192.35|0
1646208110000|2022-03-02 08:01:50|196.06|193.2|195.78|192.92|196.06|193.2|195.78|192.92|0
1646208120000|2022-03-02 08:02:00|195.85|192.99|195.21|192.35|196.2|193.34|195.21|192.35|0
1646208130000|2022-03-02 08:02:10|195.49|192.63|195.49|192.63|195.49|192.63|195.07|192.21|0
1646208140000|2022-03-02 08:02:20|195.84|192.98|195.07|192.21|195.92|193.06|195.07|192.21|0
1646208150000|2022-03-02 08:02:30|195.49|192.63|195.78|192.92|195.92|193.06|195.49|192.63|0
1646208160000|2022-03-02 08:02:40|194.71|191.85|195.28|192.42|195.35|192.49|194.71|191.85|0
1646208170000|2022-03-02 08:02:50|194.79|191.93|194.57|191.71|195.21|192.35|194.57|191.71|0
1646208180000|2022-03-02 08:03:00|194.65|191.79|195.07|192.21|195.07|192.21|194.22|191.36|0
1646208190000|2022-03-02 08:03:10|194.79|191.93|194.93|192.07|195.49|192.63|194.79|191.93|0
1646208200000|2022-03-02 08:03:20|194.29|191.43|194.5|191.64|194.5|191.64|194.29|191.43|0
1646208210000|2022-03-02 08:03:30|194.43|191.57|193.66|190.8|194.43|191.57|193.66|190.8|0
1646208220000|2022-03-02 08:03:40|193.8|190.94|193.66|190.8|194.22|191.36|193.66|190.8|0
1646208230000|2022-03-02 08:03:50|193.87|191.01|193.24|190.38|193.87|191.01|193.24|190.38|0
1646208240000|2022-03-02 08:04:00|193.38|190.52|193.09|190.23|193.52|190.66|193.09|190.23|0
1646208250000|2022-03-02 08:04:10|192.74|189.88|192.81|189.95|192.88|190.02|192.74|189.88|0
1646208260000|2022-03-02 08:04:20|192.67|189.81|192.46|189.6|192.67|189.81|192.46|189.6|0
1646208270000|2022-03-02 08:04:30|193.09|190.23|193.66|190.8|193.66|190.8|193.02|190.16|0
1646208280000|2022-03-02 08:04:40|193.8|190.94|193.94|191.08|194.08|191.22|193.66|190.8|0
1646208290000|2022-03-02 08:04:50|193.72|190.86|193.09|190.23|193.94|191.08|193.09|190.23|0
1646208300000|2022-03-02 08:05:00|192.6|189.74|192.77|190.69|192.98|190.9|192.56|189.74|0
1646208310000|2022-03-02 08:05:10|192.42|190.34|191.86|189.78|192.63|190.55|191.86|189.78|0
1646208320000|2022-03-02 08:05:20|192.21|190.13|191.79|189.71|192.21|190.13|191.72|189.64|0
1646208330000|2022-03-02 08:05:30|192|189.92|192.14|190.06|192.42|190.34|192|189.92|0
1646208340000|2022-03-02 08:05:40|192|189.92|191.58|189.5|192|189.92|191.58|189.5|0
1646208350000|2022-03-02 08:05:50|192|189.92|191.44|189.36|192.14|190.06|191.44|189.36|0
1646208360000|2022-03-02 08:06:00|191.02|188.94|190.39|188.31|191.02|188.94|189.9|187.82|0
1646208370000|2022-03-02 08:06:10|190.25|188.17|191.16|189.08|191.16|189.08|190.25|188.17|0
1646208380000|2022-03-02 08:06:20|190.81|188.73|189.9|187.82|190.81|188.73|189.9|187.82|0
1646208390000|2022-03-02 08:06:30|189.21|187.13|188.79|186.71|189.21|187.13|188.65|186.57|0
1646208400000|2022-03-02 08:06:40|188.51|186.43|187.82|185.74|188.51|186.43|187.61|185.53|0
1646208410000|2022-03-02 08:06:50|187.75|185.67|187.13|185.05|187.75|185.67|187.13|185.05|0
1646208420000|2022-03-02 08:07:00|187.41|185.33|187.82|185.74|188.24|186.16|187.41|185.33|0
1646208430000|2022-03-02 08:07:10|186.99|184.91|186.92|184.84|186.99|184.91|186.92|184.84|0
1646208440000|2022-03-02 08:07:20|186.99|184.91|187.54|185.46|187.54|185.46|186.99|184.91|0
1646208450000|2022-03-02 08:07:30|187.4|185.32|188.02|185.94|188.44|186.36|187.4|185.32|0
1646208460000|2022-03-02 08:07:40|187.82|185.74|188.1|186.02|188.37|186.29|187.82|185.74|0
1646208470000|2022-03-02 08:07:50|187.82|185.74|187.27|185.19|187.82|185.74|187.27|185.19|0
1646208480000|2022-03-02 08:08:00|187.4|185.32|186.99|184.91|187.4|185.32|186.85|184.77|0
1646208490000|2022-03-02 08:08:10|187.19|185.11|187.13|185.05|187.68|185.6|187.13|185.05|0
1646208500000|2022-03-02 08:08:20|187.96|185.88|187.82|185.74|187.96|185.88|187.82|185.74|0
1646208510000|2022-03-02 08:08:30|187.96|185.88|188.3|186.22|188.44|186.36|187.96|185.88|0
1646208520000|2022-03-02 08:08:40|188.37|186.29|188.37|186.29|188.37|186.29|188.23|186.15|0
1646208530000|2022-03-02 08:08:50|188.51|186.43|188.79|186.71|188.79|186.71|188.09|186.01|0
1646208540000|2022-03-02 08:09:00|188.72|186.64|188.37|186.29|189.13|187.05|188.37|186.29|0
1646208550000|2022-03-02 08:09:10|188.23|186.15|188.65|186.57|188.65|186.57|188.23|186.15|0
1646208560000|2022-03-02 08:09:20|189.34|187.26|188.37|186.29|189.34|187.26|188.37|186.29|0
1646208570000|2022-03-02 08:09:30|188.65|186.57|188.37|186.29|188.79|186.71|188.37|186.29|0
1646208580000|2022-03-02 08:09:40|188.44|186.36|188.09|186.01|188.44|186.36|188.09|186.01|0
1646208590000|2022-03-02 08:09:50|187.68|185.6|188.02|185.94|188.02|185.94|187.68|185.6|0
1646208600000|2022-03-02 08:10:00|187.95|185.87|188.3|186.22|188.3|186.22|187.88|185.8|0
1646208610000|2022-03-02 08:10:10|188.79|186.71|188.93|186.85|189.06|186.98|188.71|186.63|0
1646208620000|2022-03-02 08:10:20|188.85|186.77|190.18|188.1|190.18|188.1|188.85|186.77|0
1646208630000|2022-03-02 08:10:30|189.9|187.82|191.78|189.7|191.78|189.7|189.9|187.82|0
1646208640000|2022-03-02 08:10:40|192.13|190.05|192.42|190.34|192.42|190.34|191.85|189.77|0
1646208650000|2022-03-02 08:10:50|192.84|190.76|192.27|190.19|192.84|190.76|192.27|190.19|0
1646208660000|2022-03-02 08:11:00|191.71|189.63|192.7|190.62|192.7|190.62|191.57|189.49|0
1646208670000|2022-03-02 08:11:10|192.41|190.33|193.12|191.04|193.12|191.04|192.41|190.33|0
1646208680000|2022-03-02 08:11:20|192.98|190.9|194.38|192.3|194.38|192.3|192.84|190.76|0
1646208690000|2022-03-02 08:11:30|194.1|192.02|193.12|191.04|194.1|192.02|193.12|191.04|0
1646208700000|2022-03-02 08:11:40|193.26|191.18|194.38|192.3|194.38|192.3|193.26|191.18|0
1646208710000|2022-03-02 08:11:50|194.17|192.09|193.18|191.1|194.17|192.09|193.18|191.1|0
1646208720000|2022-03-02 08:12:00|193.54|191.46|192.83|190.75|193.54|191.46|192.83|190.75|0
1646208730000|2022-03-02 08:12:10|193.54|191.46|192.13|190.05|193.54|191.46|192.13|190.05|0
1646208740000|2022-03-02 08:12:20|192.69|190.61|192.55|190.47|192.9|190.82|192.41|190.33|0
1646208750000|2022-03-02 08:12:30|192.76|190.68|193.4|191.32|193.46|191.38|192.76|190.68|0
1646208760000|2022-03-02 08:12:40|193.6|191.52|192.34|190.26|193.6|191.52|192.34|190.26|0
1646208770000|2022-03-02 08:12:50|192.27|190.19|192.27|190.19|192.41|190.33|192.27|190.19|0
1646208780000|2022-03-02 08:13:00|191.99|189.91|191.99|189.91|192.41|190.33|191.99|189.91|0
1646208790000|2022-03-02 08:13:10|191.78|189.7|191.57|189.49|191.78|189.7|191.43|189.35|0
1646208800000|2022-03-02 08:13:20|191.99|189.91|191.29|189.21|191.99|189.91|191.29|189.21|0
1646208810000|2022-03-02 08:13:30|191.43|189.35|191.57|189.49|191.57|189.49|191.29|189.21|0
1646208820000|2022-03-02 08:13:40|191.85|189.77|192.13|190.05|192.34|190.26|191.85|189.77|0
1646208830000|2022-03-02 08:13:50|193.11|191.03|192.9|190.82|193.11|191.03|192.9|190.82|0
1646208840000|2022-03-02 08:14:00|192.69|190.61|191.85|189.77|192.69|190.61|191.85|189.77|0
1646208850000|2022-03-02 08:14:10|191.64|189.56|191.85|189.77|191.85|189.77|191.43|189.35|0
1646208860000|2022-03-02 08:14:20|191.99|189.91|192.97|190.89|192.97|190.89|191.71|189.63|0
1646208870000|2022-03-02 08:14:30|193.04|190.96|192.83|190.75|193.04|190.96|192.41|190.33|0
1646208880000|2022-03-02 08:14:40|191.99|189.91|192.62|190.54|192.62|190.54|191.99|189.91|0
1646208890000|2022-03-02 08:14:50|192.27|190.19|193.11|191.03|193.11|191.03|192.27|190.19|0
1646208900000|2022-03-02 08:15:00|193.04|190.96|192.69|190.61|193.04|190.96|192.69|190.61|0
1646208910000|2022-03-02 08:15:10|193.25|191.17|193.53|191.45|193.53|191.45|193.25|191.17|0
1646208920000|2022-03-02 08:15:20|193.67|191.59|194.73|192.65|194.73|192.65|193.67|191.59|0
1646208930000|2022-03-02 08:15:30|194.59|192.51|195.44|193.36|195.44|193.36|194.59|192.51|0
1646208940000|2022-03-02 08:15:40|194.94|192.86|193.96|191.88|195.09|193.01|193.96|191.88|0
1646208950000|2022-03-02 08:15:50|193.81|191.73|193.81|191.73|193.81|191.73|193.67|191.59|0
1646208960000|2022-03-02 08:16:00|193.96|191.88|194.94|192.86|194.94|192.86|193.88|191.8|0
1646208970000|2022-03-02 08:16:10|194.87|192.79|196.36|194.28|196.36|194.28|194.87|192.79|0
1646208980000|2022-03-02 08:16:20|196.64|194.56|199.42|197.34|199.42|197.34|196.64|194.56|0
1646208990000|2022-03-02 08:16:30|198.78|196.7|198.07|195.99|198.78|196.7|198.07|195.99|0
1646209000000|2022-03-02 08:16:40|197.5|195.42|197.5|195.42|197.71|195.63|197.5|195.42|0
1646209010000|2022-03-02 08:16:50|197.64|195.56|197.42|195.34|198.21|196.13|197.42|195.34|0
1646209020000|2022-03-02 08:17:00|197.5|195.42|197.71|195.63|197.78|195.7|197.5|195.42|0
1646209030000|2022-03-02 08:17:10|198.21|196.13|198.85|196.77|199.07|196.99|198.21|196.13|0
1646209040000|2022-03-02 08:17:20|199.14|197.06|198.14|196.06|199.14|197.06|197.92|195.84|0
1646209050000|2022-03-02 08:17:30|198.21|196.13|199.07|196.99|199.07|196.99|198.21|196.13|0
1646209060000|2022-03-02 08:17:40|199.21|197.13|197.85|195.77|199.21|197.13|197.85|195.77|0
1646209070000|2022-03-02 08:17:50|198.07|195.99|198.64|196.56|198.64|196.56|198.07|195.99|0
1646209080000|2022-03-02 08:18:00|198.42|196.34|198.49|196.41|198.92|196.84|198.42|196.34|0
1646209090000|2022-03-02 08:18:10|198.21|196.13|198.49|196.41|198.49|196.41|198.21|196.13|0
1646209100000|2022-03-02 08:18:20|198.07|195.99|198.49|196.41|198.49|196.41|197.85|195.77|0
1646209110000|2022-03-02 08:18:30|198.64|196.56|199.42|197.34|199.42|197.34|198.64|196.56|0
1646209120000|2022-03-02 08:18:40|199.07|196.99|199.21|197.13|199.21|197.13|198.64|196.56|0
1646209130000|2022-03-02 08:18:50|198.56|196.48|198.49|196.41|198.56|196.48|198.49|196.41|0
1646209140000|2022-03-02 08:19:00|198.85|196.77|198.35|196.27|199.21|197.13|198.35|196.27|0
1646209150000|2022-03-02 08:19:10|198.28|196.2|198.49|196.41|198.49|196.41|198.28|196.2|0
1646209160000|2022-03-02 08:19:20|198.7|196.62|198.78|196.7|198.78|196.7|198.49|196.41|0
1646209170000|2022-03-02 08:19:30|198.7|196.62|197.92|195.84|198.7|196.62|197.92|195.84|0
1646209180000|2022-03-02 08:19:40|198.21|196.13|198.92|196.84|198.92|196.84|198.21|196.13|0
1646209190000|2022-03-02 08:19:50|199.13|197.05|199.78|197.7|199.78|197.7|199.13|197.05|0
1646209200000|2022-03-02 08:20:00|199.49|197.41|198.56|196.48|199.49|197.41|198.49|196.41|0
1646209210000|2022-03-02 08:20:10|198.85|196.77|199.64|197.56|199.64|197.56|198.85|196.77|0
1646209220000|2022-03-02 08:20:20|199.78|197.7|199.7|197.62|199.78|197.7|199.56|197.48|0
1646209230000|2022-03-02 08:20:30|199.56|197.48|196.07|193.99|199.56|197.48|195.72|193.64|0
1646209240000|2022-03-02 08:20:40|196|193.92|196|193.92|196.07|193.99|195.64|193.56|0
1646209250000|2022-03-02 08:20:50|196.07|193.99|196.72|194.64|197.44|195.36|196.07|193.99|0
1646209260000|2022-03-02 08:21:00|196.58|194.5|196.43|194.35|196.72|194.64|196.43|194.35|0
1646209270000|2022-03-02 08:21:10|196.29|194.21|197.75|195.67|198.18|196.1|195.72|193.64|0
1646209280000|2022-03-02 08:21:20|198.03|195.95|197.75|195.67|198.03|195.95|197.6|195.52|0
1646209290000|2022-03-02 08:21:30|198.03|195.95|198.03|195.95|198.03|195.95|197.75|195.67|0
1646209300000|2022-03-02 08:21:40|197.32|195.24|197.17|195.09|197.32|195.24|197.03|194.95|0
1646209310000|2022-03-02 08:21:50|196.96|194.88|196.6|194.52|197.03|194.95|196.6|194.52|0
1646209320000|2022-03-02 08:22:00|197.17|195.09|196.89|194.81|197.17|195.09|196.89|194.81|0
1646209330000|2022-03-02 08:22:10|197.17|195.09|197.46|195.38|197.6|195.52|197.17|195.09|0
1646209340000|2022-03-02 08:22:20|197.32|195.24|197.53|195.45|197.53|195.45|196.96|194.88|0
1646209350000|2022-03-02 08:22:30|197.75|195.67|198.18|196.1|198.18|196.1|197.46|195.38|0
1646209360000|2022-03-02 08:22:40|199.04|196.96|199.33|197.25|199.4|197.32|199.04|196.96|0
1646209370000|2022-03-02 08:22:50|199.04|196.96|200.33|198.25|200.33|198.25|199.04|196.96|0
1646209380000|2022-03-02 08:23:00|199.61|197.53|200.4|198.32|200.48|198.4|199.61|197.53|0
1646209390000|2022-03-02 08:23:10|200.69|198.61|201.27|199.19|201.27|199.19|200.69|198.61|0
1646209400000|2022-03-02 08:23:20|201.93|199.85|200.33|198.25|201.93|199.85|200.33|198.25|0
1646209410000|2022-03-02 08:23:30|200.91|198.83|201.06|198.98|201.64|199.56|200.77|198.69|0
1646209420000|2022-03-02 08:23:40|200.91|198.83|201.13|199.05|201.13|199.05|200.69|198.61|0
1646209430000|2022-03-02 08:23:50|201.78|199.7|201.49|199.41|201.78|199.7|201.49|199.41|0
1646209440000|2022-03-02 08:24:00|201.78|199.7|202.22|200.14|202.22|200.14|201.78|199.7|0
1646209450000|2022-03-02 08:24:10|201.92|199.84|201.92|199.84|201.92|199.84|201.78|199.7|0
1646209460000|2022-03-02 08:24:20|202.21|200.13|202.21|200.13|202.43|200.35|202.21|200.13|0
1646209470000|2022-03-02 08:24:30|201.49|199.41|201.78|199.7|201.78|199.7|201.49|199.41|0
1646209480000|2022-03-02 08:24:40|202.21|200.13|201.85|199.77|202.21|200.13|201.85|199.77|0
1646209490000|2022-03-02 08:24:50|201.78|199.7|202.07|199.99|202.21|200.13|201.63|199.55|0
1646209500000|2022-03-02 08:25:00|202.5|200.42|201.92|199.84|202.5|200.42|201.92|199.84|0
1646209510000|2022-03-02 08:25:10|201.78|199.7|201.63|199.55|201.78|199.7|200.91|198.83|0
1646209520000|2022-03-02 08:25:20|202.07|199.99|202.21|200.13|202.21|200.13|201.78|199.7|0
1646209530000|2022-03-02 08:25:30|201.78|199.7|201.63|199.55|201.78|199.7|201.63|199.55|0
1646209540000|2022-03-02 08:25:40|201.49|199.41|201.99|199.91|201.99|199.91|201.41|199.33|0
1646209550000|2022-03-02 08:25:50|201.63|199.55|201.05|198.97|201.63|199.55|201.05|198.97|0
1646209560000|2022-03-02 08:26:00|201.63|199.55|201.2|199.12|201.63|199.55|201.2|199.12|0
1646209570000|2022-03-02 08:26:10|200.76|198.68|201.78|199.7|201.78|199.7|200.76|198.68|0
1646209580000|2022-03-02 08:26:20|201.2|199.12|201.78|199.7|201.78|199.7|201.2|199.12|0
1646209590000|2022-03-02 08:26:30|202.21|200.13|201.63|199.55|202.36|200.28|201.63|199.55|0
1646209600000|2022-03-02 08:26:40|201.34|199.26|200.91|198.83|201.34|199.26|200.69|198.61|0
1646209610000|2022-03-02 08:26:50|200.33|198.25|200.91|198.83|200.91|198.83|200.33|198.25|0
1646209620000|2022-03-02 08:27:00|200.62|198.54|200.76|198.68|200.76|198.68|200.47|198.39|0
1646209630000|2022-03-02 08:27:10|201.05|198.97|201.34|199.26|201.34|199.26|201.05|198.97|0
1646209640000|2022-03-02 08:27:20|201.92|199.84|201.2|199.12|201.92|199.84|201.2|199.12|0
1646209650000|2022-03-02 08:27:30|201.49|199.41|201.2|199.12|201.49|199.41|201.2|199.12|0
1646209660000|2022-03-02 08:27:40|201.05|198.97|200.98|198.9|201.34|199.26|200.98|198.9|0
1646209670000|2022-03-02 08:27:50|201.55|199.47|201.63|199.55|201.63|199.55|201.49|199.41|0
1646209680000|2022-03-02 08:28:00|201.77|199.69|200.83|198.75|201.77|199.69|200.83|198.75|0
1646209690000|2022-03-02 08:28:10|201.2|199.12|201.2|199.12|201.2|199.12|200.91|198.83|0
1646209700000|2022-03-02 08:28:20|201.26|199.18|200.83|198.75|201.26|199.18|200.83|198.75|0
1646209710000|2022-03-02 08:28:30|201.19|199.11|201.19|199.11|201.34|199.26|200.97|198.89|0
1646209720000|2022-03-02 08:28:40|201.05|198.97|200.47|198.39|201.05|198.97|200.47|198.39|0
1646209730000|2022-03-02 08:28:50|200.33|198.25|200.9|198.82|200.9|198.82|200.33|198.25|0
1646209740000|2022-03-02 08:29:00|201.05|198.97|201.05|198.97|201.05|198.97|200.83|198.75|0
1646209750000|2022-03-02 08:29:10|200.76|198.68|200.62|198.54|200.76|198.68|200.47|198.39|0
1646209760000|2022-03-02 08:29:20|200.18|198.1|200.18|198.1|200.18|198.1|200.04|197.96|0
1646209770000|2022-03-02 08:29:30|200.47|198.39|200.33|198.25|200.76|198.68|200.33|198.25|0
1646209780000|2022-03-02 08:29:40|200.18|198.1|199.96|197.88|200.18|198.1|199.96|197.88|0
1646209790000|2022-03-02 08:29:50|199.67|197.59|199.75|197.67|199.82|197.74|199.67|197.59|0
1646209800000|2022-03-02 08:30:00|199.67|197.59|199.03|196.95|199.67|197.59|199.03|196.95|0
1646209810000|2022-03-02 08:30:10|199.24|197.16|198.74|196.66|199.24|197.16|198.74|196.66|0
1646209820000|2022-03-02 08:30:20|199.03|196.95|199.17|197.09|199.17|197.09|199.03|196.95|0
1646209830000|2022-03-02 08:30:30|199.75|197.67|200.83|198.75|200.83|198.75|199.75|197.67|0
1646209840000|2022-03-02 08:30:40|200.32|198.24|199.6|197.52|200.54|198.46|199.6|197.52|0
1646209850000|2022-03-02 08:30:50|199.75|197.67|199.89|197.81|200.04|197.96|199.75|197.67|0
1646209860000|2022-03-02 08:31:00|199.75|197.67|200.04|197.96|200.47|198.39|199.75|197.67|0
1646209870000|2022-03-02 08:31:10|199.89|197.81|200.32|198.24|200.32|198.24|199.75|197.67|0
1646209880000|2022-03-02 08:31:20|200.03|197.95|200.18|198.1|200.18|198.1|200.03|197.95|0
1646209890000|2022-03-02 08:31:30|200.47|198.39|200.9|198.82|200.9|198.82|200.47|198.39|0
1646209900000|2022-03-02 08:31:40|200.61|198.53|201.34|199.26|201.34|199.26|200.61|198.53|0
1646209910000|2022-03-02 08:31:50|201.69|199.61|200.83|198.75|201.69|199.61|200.83|198.75|0
1646209920000|2022-03-02 08:32:00|201.33|199.25|201.33|199.25|201.4|199.32|201.19|199.11|0
1646209930000|2022-03-02 08:32:10|201.4|199.32|200.9|198.82|201.4|199.32|200.9|198.82|0
1646209940000|2022-03-02 08:32:20|200.47|198.39|200.32|198.24|200.47|198.39|199.89|197.81|0
1646209950000|2022-03-02 08:32:30|200.47|198.39|200.76|198.68|200.76|198.68|200.47|198.39|0
1646209960000|2022-03-02 08:32:40|200.9|198.82|200.47|198.39|200.9|198.82|200.47|198.39|0
1646209970000|2022-03-02 08:32:50|200.76|198.68|200.54|198.46|201.04|198.96|200.54|198.46|0
1646209980000|2022-03-02 08:33:00|200.39|198.31|200.18|198.1|200.39|198.31|200.18|198.1|0
1646209990000|2022-03-02 08:33:10|200.68|198.6|200.53|198.45|200.75|198.67|200.53|198.45|0
1646210000000|2022-03-02 08:33:20|200.61|198.53|201.04|198.96|201.04|198.96|200.61|198.53|0
1646210010000|2022-03-02 08:33:30|200.32|198.24|199.74|197.66|200.32|198.24|199.74|197.66|0
1646210020000|2022-03-02 08:33:40|200.03|197.95|199.89|197.81|200.32|198.24|199.89|197.81|0
1646210030000|2022-03-02 08:33:50|199.31|197.23|199.89|197.81|200.18|198.1|199.31|197.23|0
1646210040000|2022-03-02 08:34:00|200.32|198.24|199.89|197.81|200.32|198.24|199.6|197.52|0
1646210050000|2022-03-02 08:34:10|200.46|198.38|199.74|197.66|200.46|198.38|199.74|197.66|0
1646210060000|2022-03-02 08:34:20|200.18|198.1|199.89|197.81|200.18|198.1|199.81|197.73|0
1646210070000|2022-03-02 08:34:30|199.74|197.66|200.17|198.09|200.17|198.09|199.74|197.66|0
1646210080000|2022-03-02 08:34:40|200.32|198.24|200.17|198.09|200.32|198.24|200.1|198.02|0
1646210090000|2022-03-02 08:34:50|200.03|197.95|200.46|198.38|200.46|198.38|200.03|197.95|0
1646210100000|2022-03-02 08:35:00|200.03|197.95|200.32|198.24|200.75|198.67|200.03|197.95|0
1646210110000|2022-03-02 08:35:10|200.75|198.67|201.48|199.4|201.54|199.46|200.75|198.67|0
1646210120000|2022-03-02 08:35:20|201.19|199.11|200.9|198.82|201.19|199.11|200.9|198.82|0
1646210130000|2022-03-02 08:35:30|200.97|198.89|200.53|198.45|201.04|198.96|200.53|198.45|0
1646210140000|2022-03-02 08:35:40|200.46|198.38|199.45|197.37|200.46|198.38|199.45|197.37|0
1646210150000|2022-03-02 08:35:50|199.31|197.23|199.6|197.52|199.6|197.52|199.31|197.23|0
1646210160000|2022-03-02 08:36:00|199.52|197.44|199.88|197.8|199.88|197.8|199.52|197.44|0
1646210170000|2022-03-02 08:36:10|200.32|198.24|200.03|197.95|200.46|198.38|200.03|197.95|0
1646210180000|2022-03-02 08:36:20|199.45|197.37|200.03|197.95|200.17|198.09|199.45|197.37|0
1646210190000|2022-03-02 08:36:30|199.81|197.73|200.03|197.95|200.03|197.95|199.81|197.73|0
1646210200000|2022-03-02 08:36:40|199.88|197.8|198.73|196.65|199.88|197.8|198.73|196.65|0
1646210210000|2022-03-02 08:36:50|198.59|196.51|198.88|196.8|198.88|196.8|198.51|196.43|0
1646210220000|2022-03-02 08:37:00|198.44|196.36|197.73|195.65|198.44|196.36|197.73|195.65|0
1646210230000|2022-03-02 08:37:10|197.3|195.22|197.01|194.93|197.65|195.57|197.01|194.93|0
1646210240000|2022-03-02 08:37:20|197.15|195.07|196.87|194.79|197.3|195.22|196.87|194.79|0
1646210250000|2022-03-02 08:37:30|197.15|195.07|197.73|195.65|197.73|195.65|197.15|195.07|0
1646210260000|2022-03-02 08:37:40|197.58|195.5|197.44|195.36|197.58|195.5|197.22|195.14|0
1646210270000|2022-03-02 08:37:50|197.3|195.22|196.94|194.86|197.3|195.22|196.87|194.79|0
1646210280000|2022-03-02 08:38:00|197.3|195.22|197.94|195.86|198.16|196.08|197.3|195.22|0
1646210290000|2022-03-02 08:38:10|198.01|195.93|198.22|196.14|198.22|196.14|197.65|195.57|0
1646210300000|2022-03-02 08:38:20|198.3|196.22|198.44|196.36|198.59|196.51|198.3|196.22|0
1646210310000|2022-03-02 08:38:30|198.59|196.51|198.59|196.51|198.59|196.51|198.37|196.29|0
1646210320000|2022-03-02 08:38:40|198.73|196.65|199.02|196.94|199.02|196.94|198.44|196.36|0
1646210330000|2022-03-02 08:38:50|198.87|196.79|199.02|196.94|199.59|197.51|198.87|196.79|0
1646210340000|2022-03-02 08:39:00|199.23|197.15|199.02|196.94|199.23|197.15|199.02|196.94|0
1646210350000|2022-03-02 08:39:10|199.16|197.08|199.02|196.94|199.16|197.08|198.87|196.79|0
1646210360000|2022-03-02 08:39:20|198.87|196.79|198.58|196.5|198.87|196.79|198.58|196.5|0
1646210370000|2022-03-02 08:39:30|198.87|196.79|199.16|197.08|199.16|197.08|198.51|196.43|0
1646210380000|2022-03-02 08:39:40|198.87|196.79|199.74|197.66|199.74|197.66|198.87|196.79|0
1646210390000|2022-03-02 08:39:50|199.88|197.8|198.87|196.79|199.88|197.8|198.73|196.65|0
1646210400000|2022-03-02 08:40:00|198.73|196.65|199.59|197.51|199.59|197.51|198.73|196.65|0
1646210410000|2022-03-02 08:40:10|199.88|197.8|199.59|197.51|199.88|197.8|199.59|197.51|0
1646210420000|2022-03-02 08:40:20|199.8|197.72|200.17|198.09|200.17|198.09|199.8|197.72|0
1646210430000|2022-03-02 08:40:30|200.31|198.23|200.24|198.16|200.31|198.23|199.88|197.8|0
1646210440000|2022-03-02 08:40:40|200.46|198.38|199.23|197.15|200.46|198.38|199.23|197.15|0
1646210450000|2022-03-02 08:40:50|198.87|196.79|199.16|197.08|199.16|197.08|198.73|196.65|0
1646210460000|2022-03-02 08:41:00|198.3|196.22|198.73|196.65|198.73|196.65|198.22|196.14|0
1646210470000|2022-03-02 08:41:10|198.29|196.21|198.01|195.93|198.29|196.21|197.79|195.71|0
1646210480000|2022-03-02 08:41:20|198.08|196|198.15|196.07|198.44|196.36|198.08|196|0
1646210490000|2022-03-02 08:41:30|198.22|196.14|198.44|196.36|198.44|196.36|198.22|196.14|0
1646210500000|2022-03-02 08:41:40|198.87|196.79|198.58|196.5|198.87|196.79|198.58|196.5|0
1646210510000|2022-03-02 08:41:50|198.87|196.79|198.87|196.79|199.59|197.51|198.87|196.79|0
1646210520000|2022-03-02 08:42:00|199.01|196.93|198.15|196.07|199.01|196.93|198.15|196.07|0
1646210530000|2022-03-02 08:42:10|198.44|196.36|198.72|196.64|198.87|196.79|198.44|196.36|0
1646210540000|2022-03-02 08:42:20|199.16|197.08|198.29|196.21|199.16|197.08|198.01|195.93|0
1646210550000|2022-03-02 08:42:30|198.15|196.07|197|194.92|198.29|196.21|197|194.92|0
1646210560000|2022-03-02 08:42:40|197.15|195.07|197.15|195.07|197.29|195.21|197.15|195.07|0
1646210570000|2022-03-02 08:42:50|196.79|194.71|195.64|193.56|196.79|194.71|195.64|193.56|0
1646210580000|2022-03-02 08:43:00|195.79|193.71|195.93|193.85|196.07|193.99|195.79|193.71|0
1646210590000|2022-03-02 08:43:10|196|193.92|195.57|193.49|196|193.92|195.57|193.49|0
1646210600000|2022-03-02 08:43:20|195.07|192.99|194.72|192.64|195.22|193.14|194.29|192.21|0
1646210610000|2022-03-02 08:43:30|194.58|192.5|195.22|193.14|195.36|193.28|194.36|192.28|0
1646210620000|2022-03-02 08:43:40|195.29|193.21|195.15|193.07|195.29|193.21|195.15|193.07|0
1646210630000|2022-03-02 08:43:50|195.29|193.21|194.29|192.21|195.29|193.21|194.29|192.21|0
1646210640000|2022-03-02 08:44:00|194.36|192.28|194.15|192.07|194.36|192.28|194.08|192|0
1646210650000|2022-03-02 08:44:10|194.01|191.93|194.15|192.07|194.15|192.07|193.94|191.86|0
1646210660000|2022-03-02 08:44:20|194.58|192.5|194.44|192.36|194.65|192.57|194.15|192.07|0
1646210670000|2022-03-02 08:44:30|194.72|192.64|194.58|192.5|194.72|192.64|194.01|191.93|0
1646210680000|2022-03-02 08:44:40|194.44|192.36|194.15|192.07|194.44|192.36|194.15|192.07|0
1646210690000|2022-03-02 08:44:50|194.29|192.21|194.58|192.5|194.72|192.64|194.29|192.21|0
1646210700000|2022-03-02 08:45:00|194.5|192.42|195.15|193.07|195.15|193.07|194.5|192.42|0
1646210710000|2022-03-02 08:45:10|195.71|193.63|194.86|192.78|196.14|194.06|194.86|192.78|0
1646210720000|2022-03-02 08:45:20|195|192.92|195.14|193.06|195.14|193.06|195|192.92|0
1646210730000|2022-03-02 08:45:30|194.93|192.85|194.43|192.35|194.93|192.85|194.43|192.35|0
1646210740000|2022-03-02 08:45:40|194.5|192.42|194.29|192.21|194.5|192.42|194.15|192.07|0
1646210750000|2022-03-02 08:45:50|194.01|191.93|193.3|191.22|194.01|191.93|193.3|191.22|0
1646210760000|2022-03-02 08:46:00|193.16|191.08|193.02|190.94|193.16|191.08|192.31|190.23|0
1646210770000|2022-03-02 08:46:10|193.3|191.22|193.51|191.43|193.51|191.43|193.02|190.94|0
1646210780000|2022-03-02 08:46:20|193.87|191.79|193.65|191.57|194.29|192.21|193.65|191.57|0
1646210790000|2022-03-02 08:46:30|193.72|191.64|193.65|191.57|193.72|191.64|193.22|191.14|0
1646210800000|2022-03-02 08:46:40|194.15|192.07|194.5|192.42|194.5|192.42|194.01|191.93|0
1646210810000|2022-03-02 08:46:50|194.43|192.35|195|192.92|195|192.92|194.43|192.35|0
1646210820000|2022-03-02 08:47:00|194.86|192.78|195|192.92|195|192.92|194.86|192.78|0
1646210830000|2022-03-02 08:47:10|195.14|193.06|194.86|192.78|195.14|193.06|194.57|192.49|0
1646210840000|2022-03-02 08:47:20|194.72|192.64|194.78|192.7|194.78|192.7|194.57|192.49|0
1646210850000|2022-03-02 08:47:30|194.57|192.49|194.86|192.78|194.86|192.78|194.57|192.49|0
1646210860000|2022-03-02 08:47:40|194.72|192.64|194.57|192.49|194.72|192.64|194.57|192.49|0
1646210870000|2022-03-02 08:47:50|194.43|192.35|194.78|192.7|194.78|192.7|194.43|192.35|0
1646210880000|2022-03-02 08:48:00|194.71|192.63|194.71|192.63|195.14|193.06|194.57|192.49|0
1646210890000|2022-03-02 08:48:10|194.86|192.78|194.43|192.35|195|192.92|194.43|192.35|0
1646210900000|2022-03-02 08:48:20|194.07|191.99|194|191.92|194.29|192.21|194|191.92|0
1646210910000|2022-03-02 08:48:30|193.93|191.85|194.07|191.99|194.36|192.28|193.79|191.71|0
1646210920000|2022-03-02 08:48:40|194.29|192.21|193.86|191.78|194.29|192.21|193.86|191.78|0
1646210930000|2022-03-02 08:48:50|193.3|191.22|193.65|191.57|193.65|191.57|193.3|191.22|0
1646210940000|2022-03-02 08:49:00|193.44|191.36|193.72|191.64|193.79|191.71|193.44|191.36|0
1646210950000|2022-03-02 08:49:10|193.65|191.57|193.93|191.85|194.07|191.99|193.65|191.57|0
1646210960000|2022-03-02 08:49:20|193.86|191.78|194.14|192.06|194.14|192.06|193.86|191.78|0
1646210970000|2022-03-02 08:49:30|194.29|192.21|194.14|192.06|194.29|192.21|194|191.92|0
1646210980000|2022-03-02 08:49:40|193.93|191.85|194.71|192.63|194.71|192.63|193.79|191.71|0
1646210990000|2022-03-02 08:49:50|194.85|192.77|194.43|192.35|195|192.92|194.43|192.35|0
1646211000000|2022-03-02 08:50:00|194.29|192.21|194.64|192.56|194.64|192.56|194.14|192.06|0
1646211010000|2022-03-02 08:50:10|194.57|192.49|194.64|192.56|194.64|192.56|194.57|192.49|0
1646211020000|2022-03-02 08:50:20|194.85|192.77|194.64|192.56|194.85|192.77|194.57|192.49|0
1646211030000|2022-03-02 08:50:30|194.85|192.77|194.85|192.77|195|192.92|194.85|192.77|0
1646211040000|2022-03-02 08:50:40|195.28|193.2|195.14|193.06|195.28|193.2|195.14|193.06|0
1646211050000|2022-03-02 08:50:50|194.92|192.84|195.42|193.34|195.42|193.34|194.78|192.7|0
1646211060000|2022-03-02 08:51:00|195.14|193.06|195.28|193.2|195.28|193.2|194.71|192.63|0
1646211070000|2022-03-02 08:51:10|195.42|193.34|195.85|193.77|195.85|193.77|195.42|193.34|0
1646211080000|2022-03-02 08:51:20|195.63|193.55|195.99|193.91|195.99|193.91|195.63|193.55|0
1646211090000|2022-03-02 08:51:30|196.13|194.05|195.85|193.77|196.28|194.2|195.85|193.77|0
1646211100000|2022-03-02 08:51:40|196.13|194.05|195.92|193.84|196.13|194.05|195.92|193.84|0
1646211110000|2022-03-02 08:51:50|195.99|193.91|194.78|192.7|195.99|193.91|194.78|192.7|0
1646211120000|2022-03-02 08:52:00|194.43|192.35|194.14|192.06|194.43|192.35|193.72|191.64|0
1646211130000|2022-03-02 08:52:10|194|191.92|194.14|192.06|194.21|192.13|194|191.92|0
1646211140000|2022-03-02 08:52:20|193.78|191.7|193.29|191.21|193.78|191.7|193.29|191.21|0
1646211150000|2022-03-02 08:52:30|193.43|191.35|193.29|191.21|193.43|191.35|193.29|191.21|0
1646211160000|2022-03-02 08:52:40|193.43|191.35|193.15|191.07|193.43|191.35|193.15|191.07|0
1646211170000|2022-03-02 08:52:50|193.36|191.28|193.43|191.35|193.43|191.35|193.29|191.21|0
1646211180000|2022-03-02 08:53:00|193.29|191.21|193.01|190.93|193.29|191.21|193.01|190.93|0
1646211190000|2022-03-02 08:53:10|193.29|191.21|193.01|190.93|193.29|191.21|193.01|190.93|0
1646211200000|2022-03-02 08:53:20|191.66|189.58|191.45|189.37|191.66|189.58|191.45|189.37|0
1646211210000|2022-03-02 08:53:30|191.1|189.02|190.61|188.53|191.1|189.02|190.61|188.53|0
1646211220000|2022-03-02 08:53:40|190.47|188.39|190.89|188.81|190.89|188.81|190.33|188.25|0
1646211230000|2022-03-02 08:53:50|191.74|189.66|191.03|188.95|191.74|189.66|191.03|188.95|0
1646211240000|2022-03-02 08:54:00|190.75|188.67|191.03|188.95|191.03|188.95|190.61|188.53|0
1646211250000|2022-03-02 08:54:10|191.52|189.44|191.31|189.23|191.52|189.44|191.1|189.02|0
1646211260000|2022-03-02 08:54:20|191.38|189.3|192.23|190.15|192.23|190.15|191.38|189.3|0
1646211270000|2022-03-02 08:54:30|192.51|190.43|191.45|189.37|192.51|190.43|191.17|189.09|0
1646211280000|2022-03-02 08:54:40|191.31|189.23|191.17|189.09|191.31|189.23|191.17|189.09|0
1646211290000|2022-03-02 08:54:50|191.45|189.37|191.17|189.09|191.59|189.51|191.17|189.09|0
1646211300000|2022-03-02 08:55:00|191.03|188.95|191.73|189.65|191.73|189.65|191.03|188.95|0
1646211310000|2022-03-02 08:55:10|191.52|189.44|191.73|189.65|191.73|189.65|191.03|188.95|0
1646211320000|2022-03-02 08:55:20|192.16|190.08|192.08|190|192.16|190.08|192.02|189.94|0
1646211330000|2022-03-02 08:55:30|192.22|190.14|192.58|190.5|192.58|190.5|192.22|190.14|0
1646211340000|2022-03-02 08:55:40|192.79|190.71|192.3|190.22|192.79|190.71|192.3|190.22|0
1646211350000|2022-03-02 08:55:50|192.44|190.36|192.08|190|192.44|190.36|192.08|190|0
1646211360000|2022-03-02 08:56:00|192.01|189.93|192.01|189.93|192.01|189.93|191.87|189.79|0
1646211370000|2022-03-02 08:56:10|191.87|189.79|191.87|189.79|192.16|190.08|191.87|189.79|0
1646211380000|2022-03-02 08:56:20|191.94|189.86|192.44|190.36|192.44|190.36|191.94|189.86|0
1646211390000|2022-03-02 08:56:30|192.01|189.93|192.3|190.22|192.3|190.22|192.01|189.93|0
1646211400000|2022-03-02 08:56:40|192.15|190.07|192.22|190.14|192.44|190.36|192.15|190.07|0
1646211410000|2022-03-02 08:56:50|192.3|190.22|190.81|188.73|192.3|190.22|190.81|188.73|0
1646211420000|2022-03-02 08:57:00|190.89|188.81|190.89|188.81|191.03|188.95|190.89|188.81|0
1646211430000|2022-03-02 08:57:10|190.53|188.45|190.18|188.1|190.53|188.45|190.04|187.96|0
1646211440000|2022-03-02 08:57:20|189.76|187.68|190.75|188.67|190.75|188.67|189.76|187.68|0
1646211450000|2022-03-02 08:57:30|191.03|188.95|191.59|189.51|191.59|189.51|190.95|188.87|0
1646211460000|2022-03-02 08:57:40|191.17|189.09|191.38|189.3|191.38|189.3|191.17|189.09|0
1646211470000|2022-03-02 08:57:50|191.45|189.37|191.87|189.79|192.01|189.93|191.45|189.37|0
1646211480000|2022-03-02 08:58:00|191.73|189.65|192.58|190.5|192.58|190.5|191.73|189.65|0
1646211490000|2022-03-02 08:58:10|192.01|189.93|192.29|190.21|192.72|190.64|192.01|189.93|0
1646211500000|2022-03-02 08:58:20|192.36|190.28|191.8|189.72|192.5|190.42|191.8|189.72|0
1646211510000|2022-03-02 08:58:30|192.08|190|192.43|190.35|192.43|190.35|192.08|190|0
1646211520000|2022-03-02 08:58:40|192.29|190.21|192.08|190|192.43|190.35|192.08|190|0
1646211530000|2022-03-02 08:58:50|192.01|189.93|192.15|190.07|192.15|190.07|192.01|189.93|0
1646211540000|2022-03-02 08:59:00|192.29|190.21|191.59|189.51|192.29|190.21|191.59|189.51|0
1646211550000|2022-03-02 08:59:10|191.87|189.79|191.73|189.65|192.36|190.28|191.73|189.65|0
1646211560000|2022-03-02 08:59:20|191.45|189.37|191.94|189.86|192.01|189.93|191.45|189.37|0
1646211570000|2022-03-02 08:59:30|191.59|189.51|191.59|189.51|191.59|189.51|191.59|189.51|0
1646211580000|2022-03-02 08:59:40|191.73|189.65|191.59|189.51|191.73|189.65|191.16|189.08|0
1646211590000|2022-03-02 08:59:50|191.73|189.65|191.02|188.94|191.73|189.65|191.02|188.94|0
1646211600000|2022-03-02 09:00:00|191.16|189.08|191.02|188.94|191.16|189.08|191.02|188.94|0
1646211610000|2022-03-02 09:00:10|191.37|189.29|191.59|189.51|191.65|189.57|190.95|188.87|0
1646211620000|2022-03-02 09:00:20|191.51|189.43|190.88|188.8|191.51|189.43|190.88|188.8|0
1646211630000|2022-03-02 09:00:30|189.97|187.89|189.97|187.89|189.97|187.89|189.97|187.89|0
1646211640000|2022-03-02 09:00:40|189.48|187.4|188.57|186.49|189.48|187.4|188.57|186.49|0
1646211650000|2022-03-02 09:00:50|188.78|186.7|189.13|187.05|189.13|187.05|188.15|186.07|0
1646211660000|2022-03-02 09:01:00|189.06|186.98|190.53|188.45|190.53|188.45|189.06|186.98|0
1646211670000|2022-03-02 09:01:10|190.39|188.31|190.39|188.31|190.39|188.31|190.39|188.31|0
1646211680000|2022-03-02 09:01:20|190.53|188.45|190.81|188.73|191.01|188.93|190.53|188.45|0
1646211690000|2022-03-02 09:01:30|191.37|189.29|191.37|189.29|191.51|189.43|191.23|189.15|0
1646211700000|2022-03-02 09:01:40|191.51|189.43|191.51|189.43|191.65|189.57|191.37|189.29|0
1646211710000|2022-03-02 09:01:50|191.85|189.77|191.37|189.29|191.85|189.77|191.37|189.29|0
1646211720000|2022-03-02 09:02:00|191.09|189.01|191.01|188.93|191.29|189.21|191.01|188.93|0
1646211730000|2022-03-02 09:02:10|191.23|189.15|190.67|188.59|191.23|189.15|190.67|188.59|0
1646211740000|2022-03-02 09:02:20|190.95|188.87|190.67|188.59|191.08|189|190.67|188.59|0
1646211750000|2022-03-02 09:02:30|190.73|188.65|190.94|188.86|190.94|188.86|190.67|188.59|0
1646211760000|2022-03-02 09:02:40|190.8|188.72|191.5|189.42|191.5|189.42|190.8|188.72|0
1646211770000|2022-03-02 09:02:50|191.71|189.63|191.15|189.07|191.85|189.77|191.15|189.07|0
1646211780000|2022-03-02 09:03:00|190.94|188.86|191.08|189|191.08|189|190.94|188.86|0
1646211790000|2022-03-02 09:03:10|190.94|188.86|191.36|189.28|191.36|189.28|190.94|188.86|0
1646211800000|2022-03-02 09:03:20|191.85|189.77|191.71|189.63|191.85|189.77|191.71|189.63|0
1646211810000|2022-03-02 09:03:30|191.57|189.49|191.92|189.84|191.92|189.84|191.57|189.49|0
1646211820000|2022-03-02 09:03:40|191.78|189.7|191.08|189|191.78|189.7|191.01|188.93|0
1646211830000|2022-03-02 09:03:50|190.94|188.86|190.59|188.51|191.22|189.14|190.59|188.51|0
1646211840000|2022-03-02 09:04:00|190.73|188.65|190.73|188.65|190.73|188.65|190.52|188.44|0
1646211850000|2022-03-02 09:04:10|190.59|188.51|191.5|189.42|191.5|189.42|190.52|188.44|0
1646211860000|2022-03-02 09:04:20|191.78|189.7|191.57|189.49|191.78|189.7|191.57|189.49|0
1646211870000|2022-03-02 09:04:30|191.22|189.14|191.01|188.93|191.36|189.28|191.01|188.93|0
1646211880000|2022-03-02 09:04:40|190.94|188.86|191.08|189|191.36|189.28|190.94|188.86|0
1646211890000|2022-03-02 09:04:50|190.94|188.86|191.5|189.42|191.5|189.42|190.94|188.86|0
1646211900000|2022-03-02 09:05:00|191.36|189.28|191.78|189.7|191.92|189.84|191.36|189.28|0
1646211910000|2022-03-02 09:05:10|191.99|189.91|192.48|190.4|192.48|190.4|191.92|189.84|0
1646211920000|2022-03-02 09:05:20|192.9|190.82|193.75|191.67|193.75|191.67|192.9|190.82|0
1646211930000|2022-03-02 09:05:30|193.89|191.81|193.75|191.67|193.89|191.81|193.61|191.53|0
1646211940000|2022-03-02 09:05:40|193.47|191.39|193.39|191.31|193.61|191.53|193.33|191.25|0
1646211950000|2022-03-02 09:05:50|193.75|191.67|193.47|191.39|193.89|191.81|193.47|191.39|0
1646211960000|2022-03-02 09:06:00|194.17|192.09|193.75|191.67|194.17|192.09|193.75|191.67|0
1646211970000|2022-03-02 09:06:10|193.89|191.81|194.31|192.23|194.31|192.23|193.89|191.81|0
1646211980000|2022-03-02 09:06:20|194.1|192.02|194.03|191.95|194.1|192.02|194.03|191.95|0
1646211990000|2022-03-02 09:06:30|194.45|192.37|194.73|192.65|194.73|192.65|194.45|192.37|0
1646212000000|2022-03-02 09:06:40|194.88|192.8|195.3|193.22|195.3|193.22|194.8|192.72|0
1646212010000|2022-03-02 09:06:50|195.58|193.5|195.3|193.22|195.58|193.5|195.16|193.08|0
1646212020000|2022-03-02 09:07:00|195.58|193.5|195.16|193.08|195.58|193.5|195.16|193.08|0
1646212030000|2022-03-02 09:07:10|195.08|193|195.44|193.36|195.72|193.64|195.08|193|0
1646212040000|2022-03-02 09:07:20|195.72|193.64|195.87|193.79|195.93|193.85|195.72|193.64|0
1646212050000|2022-03-02 09:07:30|195.65|193.57|196.08|194|196.08|194|195.65|193.57|0
1646212060000|2022-03-02 09:07:40|196.43|194.35|196.72|194.64|196.72|194.64|196.43|194.35|0
1646212070000|2022-03-02 09:07:50|196.58|194.5|196.5|194.42|196.72|194.64|196.36|194.28|0
1646212080000|2022-03-02 09:08:00|196.72|194.64|196.86|194.78|196.86|194.78|196.72|194.64|0
1646212090000|2022-03-02 09:08:10|197|194.92|196.57|194.49|197|194.92|196.57|194.49|0
1646212100000|2022-03-02 09:08:20|196.29|194.21|195.79|193.71|196.29|194.21|195.79|193.71|0
1646212110000|2022-03-02 09:08:30|195.58|193.5|195.72|193.64|195.72|193.64|195.58|193.5|0
1646212120000|2022-03-02 09:08:40|195.58|193.5|195.22|193.14|195.58|193.5|195.22|193.14|0
1646212130000|2022-03-02 09:08:50|195.3|193.22|195.01|192.93|195.3|193.22|195.01|192.93|0
1646212140000|2022-03-02 09:09:00|194.73|192.65|195.44|193.36|195.51|193.43|194.73|192.65|0
1646212150000|2022-03-02 09:09:10|195.01|192.93|194.87|192.79|195.01|192.93|194.87|192.79|0
1646212160000|2022-03-02 09:09:20|195.16|193.08|195.16|193.08|195.3|193.22|195.16|193.08|0
1646212170000|2022-03-02 09:09:30|195.58|193.5|195.44|193.36|195.58|193.5|195.36|193.28|0
1646212180000|2022-03-02 09:09:40|196|193.92|196.71|194.63|196.71|194.63|196|193.92|0
1646212190000|2022-03-02 09:09:50|196.5|194.42|196.78|194.7|196.78|194.7|196.5|194.42|0
1646212200000|2022-03-02 09:10:00|196.86|194.78|197|194.92|197|194.92|196.78|194.7|0
1646212210000|2022-03-02 09:10:10|197.07|194.99|197.57|195.49|197.57|195.49|197.07|194.99|0
1646212220000|2022-03-02 09:10:20|197.71|195.63|197.28|195.2|197.71|195.63|197.28|195.2|0
1646212230000|2022-03-02 09:10:30|197.21|195.13|197.14|195.06|197.57|195.49|197.14|195.06|0
1646212240000|2022-03-02 09:10:40|197|194.92|197|194.92|197.14|195.06|197|194.92|0
1646212250000|2022-03-02 09:10:50|197.28|195.2|197.85|195.77|198|195.92|197.28|195.2|0
1646212260000|2022-03-02 09:11:00|197.78|195.7|197.71|195.63|197.78|195.7|197.64|195.56|0
1646212270000|2022-03-02 09:11:10|198.06|195.98|198.57|196.49|198.85|196.77|198.06|195.98|0
1646212280000|2022-03-02 09:11:20|198.71|196.63|199.28|197.2|199.28|197.2|198.71|196.63|0
1646212290000|2022-03-02 09:11:30|199.49|197.41|199.71|197.63|199.71|197.63|199.49|197.41|0
1646212300000|2022-03-02 09:11:40|199.85|197.77|200|197.92|200|197.92|199.57|197.49|0
1646212310000|2022-03-02 09:11:50|199.85|197.77|199.57|197.49|199.85|197.77|199.57|197.49|0
1646212320000|2022-03-02 09:12:00|199.35|197.27|199.49|197.41|199.49|197.41|199.28|197.2|0
1646212330000|2022-03-02 09:12:10|199.28|197.2|198.99|196.91|199.28|197.2|198.85|196.77|0
1646212340000|2022-03-02 09:12:20|198.92|196.84|198.56|196.48|198.92|196.84|198.56|196.48|0
1646212350000|2022-03-02 09:12:30|198.71|196.63|199.63|197.55|199.63|197.55|198.71|196.63|0
1646212360000|2022-03-02 09:12:40|199.78|197.7|199.78|197.7|199.78|197.7|199.57|197.49|0
1646212370000|2022-03-02 09:12:50|199.71|197.63|199.63|197.55|199.71|197.63|199.63|197.55|0
1646212380000|2022-03-02 09:13:00|199.71|197.63|199.49|197.41|199.71|197.63|199.49|197.41|0
1646212390000|2022-03-02 09:13:10|199.2|197.12|199.06|196.98|199.2|197.12|199.06|196.98|0
1646212400000|2022-03-02 09:13:20|199.2|197.12|199.56|197.48|199.56|197.48|199.2|197.12|0
1646212410000|2022-03-02 09:13:30|199.63|197.55|199.63|197.55|199.63|197.55|199.56|197.48|0
1646212420000|2022-03-02 09:13:40|199.56|197.48|199.63|197.55|199.71|197.63|199.56|197.48|0
1646212430000|2022-03-02 09:13:50|199.99|197.91|200.35|198.27|200.57|198.49|199.99|197.91|0
1646212440000|2022-03-02 09:14:00|200.57|198.49|199.56|197.48|200.57|198.49|199.56|197.48|0
1646212450000|2022-03-02 09:14:10|199.42|197.34|198.42|196.34|199.71|197.63|198.42|196.34|0
1646212460000|2022-03-02 09:14:20|198.56|196.48|198.42|196.34|198.56|196.48|198.42|196.34|0
1646212470000|2022-03-02 09:14:30|198.56|196.48|198.49|196.41|198.56|196.48|198.49|196.41|0
1646212480000|2022-03-02 09:14:40|199.13|197.05|199.49|197.41|199.56|197.48|199.13|197.05|0
1646212490000|2022-03-02 09:14:50|199.42|197.34|199.06|196.98|199.49|197.41|199.06|196.98|0
1646212500000|2022-03-02 09:15:00|199.71|197.63|200.06|197.98|200.42|198.34|199.71|197.63|0
1646212510000|2022-03-02 09:15:10|199.85|197.77|199.99|197.91|200.2|198.12|199.85|197.77|0
1646212520000|2022-03-02 09:15:20|200.14|198.06|200.71|198.63|200.71|198.63|200.14|198.06|0
1646212530000|2022-03-02 09:15:30|200.85|198.77|200.57|198.49|200.85|198.77|200.35|198.27|0
1646212540000|2022-03-02 09:15:40|200.85|198.77|201.14|199.06|201.14|199.06|200.85|198.77|0
1646212550000|2022-03-02 09:15:50|201|198.92|200.78|198.7|201|198.92|200.71|198.63|0
1646212560000|2022-03-02 09:16:00|200.71|198.63|200.71|198.63|200.78|198.7|200.63|198.55|0
1646212570000|2022-03-02 09:16:10|200.92|198.84|200.78|198.7|200.92|198.84|200.78|198.7|0
1646212580000|2022-03-02 09:16:20|200.85|198.77|200.35|198.27|200.85|198.77|200.2|198.12|0
1646212590000|2022-03-02 09:16:30|200.28|198.2|200.28|198.2|200.28|198.2|200.28|198.2|0
1646212600000|2022-03-02 09:16:40|200.13|198.05|200.2|198.12|200.42|198.34|200.13|198.05|0
1646212610000|2022-03-02 09:16:50|199.99|197.91|199.99|197.91|200.06|197.98|199.99|197.91|0
1646212620000|2022-03-02 09:17:00|199.56|197.48|199.34|197.26|199.7|197.62|199.34|197.26|0
1646212630000|2022-03-02 09:17:10|199.85|197.77|199.85|197.77|199.85|197.77|199.77|197.69|0
1646212640000|2022-03-02 09:17:20|199.56|197.48|199.42|197.34|199.56|197.48|199.42|197.34|0
1646212650000|2022-03-02 09:17:30|199.63|197.55|199.48|197.4|199.77|197.69|199.48|197.4|0
1646212660000|2022-03-02 09:17:40|199.34|197.26|199.42|197.34|199.63|197.55|199.34|197.26|0
1646212670000|2022-03-02 09:17:50|199.27|197.19|198.99|196.91|199.27|197.19|198.99|196.91|0
1646212680000|2022-03-02 09:18:00|199.34|197.26|199.34|197.26|199.56|197.48|199.34|197.26|0
1646212690000|2022-03-02 09:18:10|199.27|197.19|199.7|197.62|199.7|197.62|199.27|197.19|0
1646212700000|2022-03-02 09:18:20|199.41|197.33|199.34|197.26|199.77|197.69|199.34|197.26|0
1646212710000|2022-03-02 09:18:30|199.27|197.19|199.34|197.26|199.34|197.26|199.2|197.12|0
1646212720000|2022-03-02 09:18:40|199.41|197.33|199.91|197.83|199.99|197.91|199.41|197.33|0
1646212730000|2022-03-02 09:18:50|199.84|197.76|199.91|197.83|199.91|197.83|199.77|197.69|0
1646212740000|2022-03-02 09:19:00|199.99|197.91|199.77|197.69|199.99|197.91|199.7|197.62|0
1646212750000|2022-03-02 09:19:10|199.63|197.55|199.99|197.91|199.99|197.91|199.63|197.55|0
1646212760000|2022-03-02 09:19:20|199.91|197.83|199.48|197.4|199.91|197.83|199.48|197.4|0
1646212770000|2022-03-02 09:19:30|199.56|197.48|199.84|197.76|199.84|197.76|199.56|197.48|0
1646212780000|2022-03-02 09:19:40|199.7|197.62|199.34|197.26|199.7|197.62|199.34|197.26|0
1646212790000|2022-03-02 09:19:50|199.41|197.33|199.41|197.33|199.41|197.33|199.27|197.19|0
1646212800000|2022-03-02 09:20:00|199.27|197.19|199.19|197.11|199.27|197.19|199.19|197.11|0
1646212810000|2022-03-02 09:20:10|199.27|197.19|199.56|197.48|199.56|197.48|199.27|197.19|0
1646212820000|2022-03-02 09:20:20|199.7|197.62|199.05|196.97|199.7|197.62|199.05|196.97|0
1646212830000|2022-03-02 09:20:30|198.98|196.9|198.7|196.62|198.98|196.9|198.7|196.62|0
1646212840000|2022-03-02 09:20:40|198.55|196.47|196.81|194.73|198.55|196.47|196.67|194.59|0
1646212850000|2022-03-02 09:20:50|197.1|195.02|197.75|195.67|197.82|195.74|197.1|195.02|0
1646212860000|2022-03-02 09:21:00|197.32|195.24|197.39|195.31|197.39|195.31|197.32|195.24|0
1646212870000|2022-03-02 09:21:10|197.96|195.88|197.96|195.88|198.39|196.31|197.96|195.88|0
1646212880000|2022-03-02 09:21:20|197.68|195.6|197.89|195.81|197.89|195.81|197.68|195.6|0
1646212890000|2022-03-02 09:21:30|197.96|195.88|197.74|195.66|198.11|196.03|197.74|195.66|0
1646212900000|2022-03-02 09:21:40|197.68|195.6|197.6|195.52|197.68|195.6|197.46|195.38|0
1646212910000|2022-03-02 09:21:50|197.68|195.6|197.6|195.52|197.68|195.6|197.46|195.38|0
1646212920000|2022-03-02 09:22:00|197.53|195.45|197.25|195.17|197.53|195.45|197.25|195.17|0
1646212930000|2022-03-02 09:22:10|197.89|195.81|197.67|195.59|197.89|195.81|197.53|195.45|0
1646212940000|2022-03-02 09:22:20|197.96|195.88|198.39|196.31|198.39|196.31|197.96|195.88|0
1646212950000|2022-03-02 09:22:30|198.1|196.02|197.82|195.74|198.17|196.09|197.82|195.74|0
1646212960000|2022-03-02 09:22:40|197.6|195.52|196.67|194.59|197.6|195.52|196.67|194.59|0
1646212970000|2022-03-02 09:22:50|197.03|194.95|197.24|195.16|197.24|195.16|196.88|194.8|0
1646212980000|2022-03-02 09:23:00|197.31|195.23|196.96|194.88|197.31|195.23|196.88|194.8|0
1646212990000|2022-03-02 09:23:10|196.67|194.59|196.53|194.45|196.67|194.59|196.53|194.45|0
1646213000000|2022-03-02 09:23:20|195.82|193.74|194.68|192.6|195.82|193.74|194.68|192.6|0
1646213010000|2022-03-02 09:23:30|195.11|193.03|194.75|192.67|195.11|193.03|194.75|192.67|0
1646213020000|2022-03-02 09:23:40|194.82|192.74|194.96|192.88|194.96|192.88|194.68|192.6|0
1646213030000|2022-03-02 09:23:50|194.82|192.74|195.32|193.24|195.32|193.24|194.68|192.6|0
1646213040000|2022-03-02 09:24:00|195.53|193.45|195.96|193.88|195.96|193.88|195.53|193.45|0
1646213050000|2022-03-02 09:24:10|195.82|193.74|196.03|193.95|196.24|194.16|195.82|193.74|0
1646213060000|2022-03-02 09:24:20|195.89|193.81|195.82|193.74|195.89|193.81|195.82|193.74|0
1646213070000|2022-03-02 09:24:30|194.61|192.53|193.9|191.82|194.61|192.53|193.9|191.82|0
1646213080000|2022-03-02 09:24:40|193.97|191.89|194.25|192.17|194.25|192.17|193.9|191.82|0
1646213090000|2022-03-02 09:24:50|194.32|192.24|194.25|192.17|194.32|192.24|194.25|192.17|0
1646213100000|2022-03-02 09:25:00|194.18|192.1|194.25|192.17|194.25|192.17|193.97|191.89|0
1646213110000|2022-03-02 09:25:10|194.4|192.32|194.82|192.74|194.82|192.74|194.32|192.24|0
1646213120000|2022-03-02 09:25:20|194.75|192.67|194.82|192.74|194.82|192.74|194.68|192.6|0
1646213130000|2022-03-02 09:25:30|194.89|192.81|194.82|192.74|194.89|192.81|194.68|192.6|0
1646213140000|2022-03-02 09:25:40|194.46|192.38|194.68|192.6|194.68|192.6|194.46|192.38|0
1646213150000|2022-03-02 09:25:50|194.82|192.74|195.53|193.45|195.53|193.45|194.82|192.74|0
1646213160000|2022-03-02 09:26:00|195.39|193.31|195.39|193.31|195.39|193.31|195.1|193.02|0
1646213170000|2022-03-02 09:26:10|195.46|193.38|195.67|193.59|195.67|193.59|195.46|193.38|0
1646213180000|2022-03-02 09:26:20|195.6|193.52|195.39|193.31|195.6|193.52|195.25|193.17|0
1646213190000|2022-03-02 09:26:30|195.31|193.23|194.54|192.46|195.31|193.23|194.54|192.46|0
1646213200000|2022-03-02 09:26:40|194.39|192.31|194.89|192.81|194.89|192.81|194.39|192.31|0
1646213210000|2022-03-02 09:26:50|194.74|192.66|194.39|192.31|194.74|192.66|194.18|192.1|0
1646213220000|2022-03-02 09:27:00|194.82|192.74|194.89|192.81|195.17|193.09|194.82|192.74|0
1646213230000|2022-03-02 09:27:10|194.53|192.45|194.96|192.88|194.96|192.88|194.53|192.45|0
1646213240000|2022-03-02 09:27:20|194.53|192.45|194.6|192.52|194.6|192.52|194.46|192.38|0
1646213250000|2022-03-02 09:27:30|194.18|192.1|194.32|192.24|194.32|192.24|194.11|192.03|0
1646213260000|2022-03-02 09:27:40|194.18|192.1|194.25|192.17|194.25|192.17|194.03|191.95|0
1646213270000|2022-03-02 09:27:50|194.53|192.45|193.68|191.6|194.53|192.45|193.68|191.6|0
1646213280000|2022-03-02 09:28:00|193.47|191.39|193.33|191.25|193.68|191.6|193.33|191.25|0
1646213290000|2022-03-02 09:28:10|193.4|191.32|193.33|191.25|193.54|191.46|193.33|191.25|0
1646213300000|2022-03-02 09:28:20|193.54|191.46|193.47|191.39|193.61|191.53|193.47|191.39|0
1646213310000|2022-03-02 09:28:30|193.4|191.32|193.12|191.04|193.4|191.32|193.12|191.04|0
1646213320000|2022-03-02 09:28:40|193.4|191.32|193.33|191.25|193.75|191.67|193.33|191.25|0
1646213330000|2022-03-02 09:28:50|193.4|191.32|193.82|191.74|193.82|191.74|193.4|191.32|0
1646213340000|2022-03-02 09:29:00|194.03|191.95|193.89|191.81|194.39|192.31|193.89|191.81|0
1646213350000|2022-03-02 09:29:10|193.97|191.89|194.82|192.74|194.82|192.74|193.97|191.89|0
1646213360000|2022-03-02 09:29:20|195.03|192.95|194.67|192.59|195.17|193.09|194.67|192.59|0
1646213370000|2022-03-02 09:29:30|194.82|192.74|195.38|193.3|195.38|193.3|194.82|192.74|0
1646213380000|2022-03-02 09:29:40|195.31|193.23|195.31|193.23|195.59|193.51|195.31|193.23|0
1646213390000|2022-03-02 09:29:50|195.24|193.16|195.95|193.87|195.95|193.87|195.02|192.94|0
1646213400000|2022-03-02 09:30:00|196.38|194.3|194.88|192.8|196.38|194.3|194.88|192.8|0
1646213410000|2022-03-02 09:30:10|195.24|193.16|196.16|194.08|197.09|195.01|195.24|193.16|0
1646213420000|2022-03-02 09:30:20|197.16|195.08|201.69|199.61|201.69|199.61|197.16|195.08|0
1646213430000|2022-03-02 09:30:30|202.05|199.97|205.47|203.39|205.47|203.39|202.05|199.97|0
1646213440000|2022-03-02 09:30:40|208.63|206.55|208.7|206.62|209.07|206.99|208.63|206.55|0
1646213450000|2022-03-02 09:30:50|207.16|205.08|208.48|206.4|209.59|207.51|207.16|205.08|0
1646213460000|2022-03-02 09:31:00|207.45|205.37|206.57|204.49|207.45|205.37|206.5|204.42|0
1646213470000|2022-03-02 09:31:10|206.5|204.42|208.11|206.03|208.11|206.03|206.5|204.42|0
1646213480000|2022-03-02 09:31:20|208.77|206.69|210.92|208.84|211.44|209.36|208.77|206.69|0
1646213490000|2022-03-02 09:31:30|211.52|209.44|209.74|207.66|211.52|209.44|209.74|207.66|0
1646213500000|2022-03-02 09:31:40|210.25|208.17|208.63|206.55|210.25|208.17|208.63|206.55|0
1646213510000|2022-03-02 09:31:50|208.77|206.69|209.44|207.36|209.59|207.51|208.77|206.69|0
1646213520000|2022-03-02 09:32:00|208.26|206.18|207.45|205.37|208.26|206.18|207.3|205.22|0
1646213530000|2022-03-02 09:32:10|206.79|204.71|206.57|204.49|206.79|204.71|206.57|204.49|0
1646213540000|2022-03-02 09:32:20|206.86|204.78|205.98|203.9|206.86|204.78|205.98|203.9|0
1646213550000|2022-03-02 09:32:30|206.27|204.19|204.74|202.66|206.27|204.19|204.74|202.66|0
1646213560000|2022-03-02 09:32:40|205.1|203.02|204.23|202.15|205.1|203.02|204.16|202.08|0
1646213570000|2022-03-02 09:32:50|204.08|202|203.58|201.5|204.08|202|203.21|201.13|0
1646213580000|2022-03-02 09:33:00|203.5|201.42|203.65|201.57|203.65|201.57|203.14|201.06|0
1646213590000|2022-03-02 09:33:10|204.08|202|205.03|202.95|205.03|202.95|204.08|202|0
1646213600000|2022-03-02 09:33:20|204.52|202.44|204.81|202.73|204.81|202.73|204.52|202.44|0
1646213610000|2022-03-02 09:33:30|204.66|202.58|203.43|201.35|204.66|202.58|203.43|201.35|0
1646213620000|2022-03-02 09:33:40|203.79|201.71|204.66|202.58|204.66|202.58|203.79|201.71|0
1646213630000|2022-03-02 09:33:50|204.74|202.66|205.1|203.02|205.1|203.02|203.87|201.79|0
1646213640000|2022-03-02 09:34:00|205.32|203.24|204.66|202.58|205.39|203.31|204.66|202.58|0
1646213650000|2022-03-02 09:34:10|205.18|203.1|205.18|203.1|205.39|203.31|205.18|203.1|0
1646213660000|2022-03-02 09:34:20|205.25|203.17|206.27|204.19|206.27|204.19|205.25|203.17|0
1646213670000|2022-03-02 09:34:30|205.54|203.46|205.54|203.46|205.91|203.83|205.54|203.46|0
1646213680000|2022-03-02 09:34:40|205.76|203.68|205.69|203.61|206.05|203.97|205.69|203.61|0
1646213690000|2022-03-02 09:34:50|205.98|203.9|205.83|203.75|206.12|204.04|205.83|203.75|0
1646213700000|2022-03-02 09:35:00|205.1|203.02|204.95|202.87|205.1|203.02|204.81|202.73|0
1646213710000|2022-03-02 09:35:10|204.15|202.07|203.79|201.71|204.88|202.8|203.79|201.71|0
1646213720000|2022-03-02 09:35:20|203.5|201.42|202.92|200.84|203.5|201.42|202.77|200.69|0
1646213730000|2022-03-02 09:35:30|203.06|200.98|203.93|201.85|203.93|201.85|203.06|200.98|0
1646213740000|2022-03-02 09:35:40|204.08|202|203.93|201.85|204.22|202.14|203.93|201.85|0
1646213750000|2022-03-02 09:35:50|204.3|202.22|204.81|202.73|204.81|202.73|203.93|201.85|0
1646213760000|2022-03-02 09:36:00|204.52|202.44|204.15|202.07|204.52|202.44|203.93|201.85|0
1646213770000|2022-03-02 09:36:10|203.86|201.78|203.72|201.64|204.01|201.93|203.35|201.27|0
1646213780000|2022-03-02 09:36:20|203.35|201.27|203.64|201.56|203.64|201.56|203.35|201.27|0
1646213790000|2022-03-02 09:36:30|203.79|201.71|203.79|201.71|203.79|201.71|203.64|201.56|0
1646213800000|2022-03-02 09:36:40|204.37|202.29|204.37|202.29|204.95|202.87|204.37|202.29|0
1646213810000|2022-03-02 09:36:50|204.51|202.43|204.51|202.43|204.66|202.58|204.51|202.43|0
1646213820000|2022-03-02 09:37:00|204.37|202.29|204.95|202.87|204.95|202.87|204.22|202.14|0
1646213830000|2022-03-02 09:37:10|205.03|202.95|204.81|202.73|205.03|202.95|204.81|202.73|0
1646213840000|2022-03-02 09:37:20|205.54|203.46|205.83|203.75|205.97|203.89|205.54|203.46|0
1646213850000|2022-03-02 09:37:30|206.34|204.26|207.15|205.07|207.15|205.07|206.34|204.26|0
1646213860000|2022-03-02 09:37:40|206.49|204.41|206.41|204.33|206.49|204.41|205.97|203.89|0
1646213870000|2022-03-02 09:37:50|206.27|204.19|205.97|203.89|206.27|204.19|205.83|203.75|0
1646213880000|2022-03-02 09:38:00|205.1|203.02|205.39|203.31|205.39|203.31|205.1|203.02|0
1646213890000|2022-03-02 09:38:10|204.88|202.8|204.95|202.87|205.1|203.02|204.88|202.8|0
1646213900000|2022-03-02 09:38:20|204.8|202.72|206.27|204.19|206.27|204.19|204.8|202.72|0
1646213910000|2022-03-02 09:38:30|206.05|203.97|206.2|204.12|206.2|204.12|206.05|203.97|0
1646213920000|2022-03-02 09:38:40|206.27|204.19|205.68|203.6|206.27|204.19|205.46|203.38|0
1646213930000|2022-03-02 09:38:50|205.76|203.68|204.73|202.65|205.76|203.68|204.73|202.65|0
1646213940000|2022-03-02 09:39:00|204.88|202.8|204.8|202.72|204.88|202.8|204.51|202.43|0
1646213950000|2022-03-02 09:39:10|204.44|202.36|204.88|202.8|204.88|202.8|204.37|202.29|0
1646213960000|2022-03-02 09:39:20|204.66|202.58|205.17|203.09|205.17|203.09|204.66|202.58|0
1646213970000|2022-03-02 09:39:30|205.46|203.38|205.68|203.6|205.68|203.6|205.32|203.24|0
1646213980000|2022-03-02 09:39:40|205.39|203.31|205.82|203.74|205.82|203.74|205.17|203.09|0
1646213990000|2022-03-02 09:39:50|205.61|203.53|205.61|203.53|205.82|203.74|205.61|203.53|0
1646214000000|2022-03-02 09:40:00|205.97|203.89|206.19|204.11|206.26|204.18|205.97|203.89|0
1646214010000|2022-03-02 09:40:10|206.34|204.26|206.49|204.41|206.49|204.41|206.12|204.04|0
1646214020000|2022-03-02 09:40:20|206.56|204.48|205.9|203.82|206.56|204.48|205.9|203.82|0
1646214030000|2022-03-02 09:40:30|205.68|203.6|206.41|204.33|206.41|204.33|205.68|203.6|0
1646214040000|2022-03-02 09:40:40|206.19|204.11|206.19|204.11|206.19|204.11|206.19|204.11|0
1646214050000|2022-03-02 09:40:50|206.63|204.55|206.63|204.55|206.63|204.55|206.56|204.48|0
1646214060000|2022-03-02 09:41:00|206.49|204.41|205.68|203.6|206.49|204.41|205.68|203.6|0
1646214070000|2022-03-02 09:41:10|205.97|203.89|205.53|203.45|206.05|203.97|205.53|203.45|0
1646214080000|2022-03-02 09:41:20|206.26|204.18|206.7|204.62|206.7|204.62|206.26|204.18|0
1646214090000|2022-03-02 09:41:30|206.41|204.33|206.26|204.18|206.41|204.33|206.12|204.04|0
1646214100000|2022-03-02 09:41:40|206.34|204.26|205.9|203.82|206.55|204.47|205.9|203.82|0
1646214110000|2022-03-02 09:41:50|205.75|203.67|206.19|204.11|206.19|204.11|205.75|203.67|0
1646214120000|2022-03-02 09:42:00|205.97|203.89|205.82|203.74|205.97|203.89|205.82|203.74|0
1646214130000|2022-03-02 09:42:10|206.04|203.96|206.19|204.11|206.19|204.11|205.68|203.6|0
1646214140000|2022-03-02 09:42:20|206.26|204.18|206.11|204.03|206.26|204.18|206.11|204.03|0
1646214150000|2022-03-02 09:42:30|206.41|204.33|206.63|204.55|206.7|204.62|206.41|204.33|0
1646214160000|2022-03-02 09:42:40|206.48|204.4|206.99|204.91|206.99|204.91|206.48|204.4|0
1646214170000|2022-03-02 09:42:50|207.14|205.06|207.22|205.14|207.29|205.21|207.14|205.06|0
1646214180000|2022-03-02 09:43:00|207.51|205.43|207.29|205.21|207.51|205.43|207.07|204.99|0
1646214190000|2022-03-02 09:43:10|207.43|205.35|207.51|205.43|207.51|205.43|207.43|205.35|0
1646214200000|2022-03-02 09:43:20|206.55|204.47|206.7|204.62|206.7|204.62|205.97|203.89|0
1646214210000|2022-03-02 09:43:30|207.07|204.99|207.43|205.35|207.43|205.35|207.07|204.99|0
1646214220000|2022-03-02 09:43:40|207.95|205.87|207.66|205.58|207.95|205.87|207.66|205.58|0
1646214230000|2022-03-02 09:43:50|207.8|205.72|207.66|205.58|207.8|205.72|207.58|205.5|0
1646214240000|2022-03-02 09:44:00|207.73|205.65|207.95|205.87|208.02|205.94|207.73|205.65|0
1646214250000|2022-03-02 09:44:10|208.1|206.02|207.95|205.87|208.1|206.02|207.87|205.79|0
1646214260000|2022-03-02 09:44:20|207.66|205.58|207.73|205.65|207.73|205.65|206.99|204.91|0
1646214270000|2022-03-02 09:44:30|207.8|205.72|207.58|205.5|207.8|205.72|207.58|205.5|0
1646214280000|2022-03-02 09:44:40|207.73|205.65|207.87|205.79|207.95|205.87|207.66|205.58|0
1646214290000|2022-03-02 09:44:50|207.95|205.87|205.78|203.7|210.27|208.19|205.78|203.7|0
1646214300000|2022-03-02 09:45:00|205.71|203.63|206.89|204.81|206.89|204.81|205.71|203.63|0
1646214310000|2022-03-02 09:45:10|206.74|204.66|206.45|204.37|206.74|204.66|206.45|204.37|0
1646214320000|2022-03-02 09:45:20|206.52|204.44|206.15|204.07|206.52|204.44|206.15|204.07|0
1646214330000|2022-03-02 09:45:30|206.37|204.29|206.15|204.07|206.37|204.29|206.15|204.07|0
1646214340000|2022-03-02 09:45:40|206|203.92|204.9|202.82|206|203.92|204.9|202.82|0
1646214350000|2022-03-02 09:45:50|205.27|203.19|205.19|203.11|205.27|203.19|205.12|203.04|0
1646214360000|2022-03-02 09:46:00|204.9|202.82|205.12|203.04|205.34|203.26|204.9|202.82|0
1646214370000|2022-03-02 09:46:10|204.9|202.82|205.48|203.4|205.63|203.55|204.9|202.82|0
1646214380000|2022-03-02 09:46:20|205.71|203.63|205.85|203.77|205.93|203.85|205.63|203.55|0
1646214390000|2022-03-02 09:46:30|205.78|203.7|206.3|204.22|206.3|204.22|205.48|203.4|0
1646214400000|2022-03-02 09:46:40|206.66|204.58|207.03|204.95|207.25|205.17|206.66|204.58|0
1646214410000|2022-03-02 09:46:50|206.96|204.88|207.25|205.17|207.25|205.17|206.81|204.73|0
1646214420000|2022-03-02 09:47:00|206.66|204.58|206.96|204.88|206.96|204.88|206.66|204.58|0
1646214430000|2022-03-02 09:47:10|206.74|204.66|206.22|204.14|206.74|204.66|206.22|204.14|0
1646214440000|2022-03-02 09:47:20|206.07|203.99|206.66|204.58|206.66|204.58|206.07|203.99|0
1646214450000|2022-03-02 09:47:30|207.03|204.95|206.81|204.73|207.03|204.95|206.81|204.73|0
1646214460000|2022-03-02 09:47:40|206.95|204.87|207.33|205.25|207.33|205.25|206.95|204.87|0
1646214470000|2022-03-02 09:47:50|207.18|205.1|208.58|206.5|208.58|206.5|207.18|205.1|0
1646214480000|2022-03-02 09:48:00|209.25|207.17|210.74|208.66|210.74|208.66|209.25|207.17|0
1646214490000|2022-03-02 09:48:10|210.59|208.51|210.59|208.51|210.59|208.51|210.59|208.51|0
1646214500000|2022-03-02 09:48:20|210.44|208.36|210.74|208.66|210.74|208.66|210.44|208.36|0
1646214510000|2022-03-02 09:48:30|210.89|208.81|210.81|208.73|210.89|208.81|210.81|208.73|0
1646214520000|2022-03-02 09:48:40|210.74|208.66|210.89|208.81|210.89|208.81|210.66|208.58|0
1646214530000|2022-03-02 09:48:50|210.96|208.88|211.93|209.85|211.93|209.85|210.96|208.88|0
1646214540000|2022-03-02 09:49:00|212.15|210.07|213.28|211.2|214.03|211.95|212.15|210.07|0
1646214550000|2022-03-02 09:49:10|213.73|211.65|212.68|210.6|213.73|211.65|212.68|210.6|0
1646214560000|2022-03-02 09:49:20|212.83|210.75|213.13|211.05|213.2|211.12|212.83|210.75|0
1646214570000|2022-03-02 09:49:30|212.9|210.82|212.53|210.45|212.98|210.9|212.53|210.45|0
1646214580000|2022-03-02 09:49:40|212.45|210.37|212.83|210.75|212.83|210.75|212.45|210.37|0
1646214590000|2022-03-02 09:49:50|212.75|210.67|212.75|210.67|212.98|210.9|212.75|210.67|0
1646214600000|2022-03-02 09:50:00|212.68|210.6|213.2|211.12|213.2|211.12|212.68|210.6|0
1646214610000|2022-03-02 09:50:10|212.75|210.67|213.43|211.35|213.5|211.42|212.75|210.67|0
1646214620000|2022-03-02 09:50:20|213.88|211.8|213.95|211.87|213.95|211.87|213.73|211.65|0
1646214630000|2022-03-02 09:50:30|214.18|212.1|213.95|211.87|214.18|212.1|213.95|211.87|0
1646214640000|2022-03-02 09:50:40|214.18|212.1|214.63|212.55|214.63|212.55|214.18|212.1|0
1646214650000|2022-03-02 09:50:50|214.93|212.85|214.93|212.85|214.93|212.85|214.85|212.77|0
1646214660000|2022-03-02 09:51:00|214.48|212.4|213.35|211.27|214.48|212.4|213.35|211.27|0
1646214670000|2022-03-02 09:51:10|213.72|211.64|214.17|212.09|214.33|212.25|213.72|211.64|0
1646214680000|2022-03-02 09:51:20|214.32|212.24|213.57|211.49|214.32|212.24|213.57|211.49|0
1646214690000|2022-03-02 09:51:30|213.65|211.57|213.27|211.19|213.65|211.57|213.27|211.19|0
1646214700000|2022-03-02 09:51:40|213.42|211.34|213.42|211.34|213.42|211.34|213.12|211.04|0
1646214710000|2022-03-02 09:51:50|212.97|210.89|212.97|210.89|213.12|211.04|212.97|210.89|0
1646214720000|2022-03-02 09:52:00|213.34|211.26|213.79|211.71|213.79|211.71|213.34|211.26|0
1646214730000|2022-03-02 09:52:10|214.1|212.02|213.49|211.41|214.1|212.02|213.49|211.41|0
1646214740000|2022-03-02 09:52:20|213.57|211.49|213.64|211.56|213.64|211.56|213.42|211.34|0
1646214750000|2022-03-02 09:52:30|213.87|211.79|214.17|212.09|214.17|212.09|213.87|211.79|0
1646214760000|2022-03-02 09:52:40|214.02|211.94|213.79|211.71|214.02|211.94|213.79|211.71|0
1646214770000|2022-03-02 09:52:50|213.72|211.64|213.19|211.11|213.72|211.64|212.74|210.66|0
1646214780000|2022-03-02 09:53:00|212.97|210.89|211.63|209.55|212.97|210.89|211.63|209.55|0
1646214790000|2022-03-02 09:53:10|210.5|208.42|210.58|208.5|210.88|208.8|210.5|208.42|0
1646214800000|2022-03-02 09:53:20|210.88|208.8|211.48|209.4|211.48|209.4|210.88|208.8|0
1646214810000|2022-03-02 09:53:30|211.03|208.95|210.21|208.13|211.03|208.95|209.99|207.91|0
1646214820000|2022-03-02 09:53:40|210.28|208.2|210.13|208.05|210.28|208.2|210.13|208.05|0
1646214830000|2022-03-02 09:53:50|209.99|207.91|210.21|208.13|210.21|208.13|209.99|207.91|0
1646214840000|2022-03-02 09:54:00|210.06|207.98|210.58|208.5|210.58|208.5|210.06|207.98|0
1646214850000|2022-03-02 09:54:10|210.65|208.57|210.95|208.87|211.03|208.95|210.65|208.57|0
1646214860000|2022-03-02 09:54:20|211.25|209.17|211.55|209.47|211.55|209.47|211.03|208.95|0
1646214870000|2022-03-02 09:54:30|211.18|209.1|211.4|209.32|211.4|209.32|211.18|209.1|0
1646214880000|2022-03-02 09:54:40|211.47|209.39|211.03|208.95|211.47|209.39|210.88|208.8|0
1646214890000|2022-03-02 09:54:50|211.1|209.02|211.55|209.47|211.55|209.47|211.1|209.02|0
1646214900000|2022-03-02 09:55:00|211.1|209.02|211.47|209.39|211.47|209.39|211.1|209.02|0
1646214910000|2022-03-02 09:55:10|211.55|209.47|211.03|208.95|211.55|209.47|210.8|208.72|0
1646214920000|2022-03-02 09:55:20|211.18|209.1|211.62|209.54|211.69|209.61|211.18|209.1|0
1646214930000|2022-03-02 09:55:30|211.92|209.84|211.17|209.09|211.92|209.84|211.17|209.09|0
1646214940000|2022-03-02 09:55:40|211.25|209.17|211.32|209.24|211.4|209.32|211.25|209.17|0
1646214950000|2022-03-02 09:55:50|211.4|209.32|211.92|209.84|211.92|209.84|211.4|209.32|0
1646214960000|2022-03-02 09:56:00|211.77|209.69|211.99|209.91|211.99|209.91|211.77|209.69|0
1646214970000|2022-03-02 09:56:10|212.07|209.99|211.69|209.61|212.07|209.99|211.69|209.61|0
1646214980000|2022-03-02 09:56:20|211.62|209.54|211.32|209.24|211.62|209.54|211.32|209.24|0
1646214990000|2022-03-02 09:56:30|211.02|208.94|211.1|209.02|211.17|209.09|211.02|208.94|0
1646215000000|2022-03-02 09:56:40|211.17|209.09|210.58|208.5|211.32|209.24|210.58|208.5|0
1646215010000|2022-03-02 09:56:50|210.65|208.57|210.73|208.65|211.02|208.94|210.65|208.57|0
1646215020000|2022-03-02 09:57:00|211.1|209.02|210.87|208.79|211.1|209.02|210.8|208.72|0
1646215030000|2022-03-02 09:57:10|210.73|208.65|211.09|209.01|211.09|209.01|210.58|208.5|0
1646215040000|2022-03-02 09:57:20|211.62|209.54|211.92|209.84|211.92|209.84|211.62|209.54|0
1646215050000|2022-03-02 09:57:30|211.84|209.76|211.39|209.31|211.92|209.84|211.39|209.31|0
1646215060000|2022-03-02 09:57:40|211.32|209.24|211.77|209.69|211.77|209.69|211.32|209.24|0
1646215070000|2022-03-02 09:57:50|211.69|209.61|211.92|209.84|211.92|209.84|211.62|209.54|0
1646215080000|2022-03-02 09:58:00|211.99|209.91|211.77|209.69|211.99|209.91|211.77|209.69|0
1646215090000|2022-03-02 09:58:10|211.84|209.76|211.99|209.91|212.07|209.99|211.84|209.76|0
1646215100000|2022-03-02 09:58:20|211.92|209.84|211.92|209.84|212.07|209.99|211.92|209.84|0
1646215110000|2022-03-02 09:58:30|211.77|209.69|211.54|209.46|211.77|209.69|211.54|209.46|0
1646215120000|2022-03-02 09:58:40|211.69|209.61|211.92|209.84|211.92|209.84|211.69|209.61|0
1646215130000|2022-03-02 09:58:50|211.84|209.76|211.92|209.84|211.99|209.91|211.84|209.76|0
1646215140000|2022-03-02 09:59:00|211.47|209.39|211.32|209.24|211.62|209.54|211.32|209.24|0
1646215150000|2022-03-02 09:59:10|211.47|209.39|211.62|209.54|211.62|209.54|211.47|209.39|0
1646215160000|2022-03-02 09:59:20|211.47|209.39|211.47|209.39|211.47|209.39|211.39|209.31|0
1646215170000|2022-03-02 09:59:30|211.54|209.46|211.32|209.24|211.54|209.46|211.32|209.24|0
1646215180000|2022-03-02 09:59:40|211.62|209.54|211.77|209.69|211.92|209.84|211.62|209.54|0
1646215190000|2022-03-02 09:59:50|211.62|209.54|211.62|209.54|211.62|209.54|211.54|209.46|0
1646215200000|2022-03-02 10:00:00|211.47|209.39|211.47|209.39|211.54|209.46|211.32|209.24|0
1646215210000|2022-03-02 10:00:10|211.39|209.31|211.47|209.39|211.47|209.39|211.39|209.31|0
1646215220000|2022-03-02 10:00:20|211.24|209.16|211.02|208.94|211.24|209.16|211.02|208.94|0
1646215230000|2022-03-02 10:00:30|210.72|208.64|210.35|208.27|210.72|208.64|210.35|208.27|0
1646215240000|2022-03-02 10:00:40|210.94|208.86|211.69|209.61|211.91|209.83|210.94|208.86|0
1646215250000|2022-03-02 10:00:50|211.76|209.68|211.47|209.39|211.76|209.68|211.47|209.39|0
1646215260000|2022-03-02 10:01:00|211.76|209.68|211.17|209.09|211.76|209.68|211.17|209.09|0
1646215270000|2022-03-02 10:01:10|211.09|209.01|211.39|209.31|211.47|209.39|211.09|209.01|0
1646215280000|2022-03-02 10:01:20|211.32|209.24|210.79|208.71|211.32|209.24|210.79|208.71|0
1646215290000|2022-03-02 10:01:30|210.72|208.64|211.02|208.94|211.17|209.09|210.72|208.64|0
1646215300000|2022-03-02 10:01:40|210.94|208.86|211.09|209.01|211.09|209.01|210.94|208.86|0
1646215310000|2022-03-02 10:01:50|210.57|208.49|210.72|208.64|210.72|208.64|210.57|208.49|0
1646215320000|2022-03-02 10:02:00|210.64|208.56|210.87|208.79|210.87|208.79|210.42|208.34|0
1646215330000|2022-03-02 10:02:10|210.72|208.64|210.49|208.41|210.79|208.71|210.42|208.34|0
1646215340000|2022-03-02 10:02:20|210.72|208.64|210.94|208.86|210.94|208.86|210.57|208.49|0
1646215350000|2022-03-02 10:02:30|211.09|209.01|210.79|208.71|211.09|209.01|210.79|208.71|0
1646215360000|2022-03-02 10:02:40|211.09|209.01|210.87|208.79|211.09|209.01|210.87|208.79|0
1646215370000|2022-03-02 10:02:50|210.79|208.71|211.02|208.94|211.02|208.94|210.72|208.64|0
1646215380000|2022-03-02 10:03:00|211.16|209.08|210.72|208.64|211.16|209.08|210.72|208.64|0
1646215390000|2022-03-02 10:03:10|210.64|208.56|210.19|208.11|210.64|208.56|209.97|207.89|0
1646215400000|2022-03-02 10:03:20|210.49|208.41|210.34|208.26|210.49|208.41|210.34|208.26|0
1646215410000|2022-03-02 10:03:30|210.27|208.19|210.72|208.64|210.72|208.64|210.27|208.19|0
1646215420000|2022-03-02 10:03:40|210.79|208.71|210.79|208.71|210.79|208.71|210.64|208.56|0
1646215430000|2022-03-02 10:03:50|210.72|208.64|210.72|208.64|211.01|208.93|210.72|208.64|0
1646215440000|2022-03-02 10:04:00|211.01|208.93|210.34|208.26|211.01|208.93|210.34|208.26|0
1646215450000|2022-03-02 10:04:10|210.79|208.71|210.87|208.79|210.87|208.79|210.72|208.64|0
1646215460000|2022-03-02 10:04:20|210.79|208.71|211.01|208.93|211.01|208.93|210.72|208.64|0
1646215470000|2022-03-02 10:04:30|210.79|208.71|210.42|208.34|210.79|208.71|210.42|208.34|0
1646215480000|2022-03-02 10:04:40|210.57|208.49|209.97|207.89|210.57|208.49|209.97|207.89|0
1646215490000|2022-03-02 10:04:50|210.12|208.04|209.38|207.3|210.12|208.04|209.38|207.3|0
1646215500000|2022-03-02 10:05:00|209.15|207.07|209.38|207.3|209.38|207.3|209.08|207|0
1646215510000|2022-03-02 10:05:10|209.45|207.37|209.15|207.07|209.52|207.44|209.15|207.07|0
1646215520000|2022-03-02 10:05:20|209|206.92|208.71|206.63|209|206.92|208.71|206.63|0
1646215530000|2022-03-02 10:05:30|209.08|207|208.93|206.85|209.08|207|208.71|206.63|0
1646215540000|2022-03-02 10:05:40|208.78|206.7|209.38|207.3|209.38|207.3|208.78|206.7|0
1646215550000|2022-03-02 10:05:50|209.23|207.15|208.93|206.85|209.23|207.15|208.78|206.7|0
1646215560000|2022-03-02 10:06:00|209.08|207|209.67|207.59|209.67|207.59|209.08|207|0
1646215570000|2022-03-02 10:06:10|209.38|207.3|209.52|207.44|209.67|207.59|209.38|207.3|0
1646215580000|2022-03-02 10:06:20|209.37|207.29|209.23|207.15|209.37|207.29|209.23|207.15|0
1646215590000|2022-03-02 10:06:30|209.3|207.22|209.23|207.15|209.3|207.22|209.08|207|0
1646215600000|2022-03-02 10:06:40|209|206.92|208.78|206.7|209|206.92|208.63|206.55|0
1646215610000|2022-03-02 10:06:50|209.08|207|209.37|207.29|209.37|207.29|209.08|207|0
1646215620000|2022-03-02 10:07:00|209.3|207.22|208.93|206.85|209.3|207.22|208.93|206.85|0
1646215630000|2022-03-02 10:07:10|209.37|207.29|209.37|207.29|209.67|207.59|209.37|207.29|0
1646215640000|2022-03-02 10:07:20|209.82|207.74|209.82|207.74|209.82|207.74|209.82|207.74|0
1646215650000|2022-03-02 10:07:30|209.97|207.89|209.67|207.59|209.97|207.89|209.67|207.59|0
1646215660000|2022-03-02 10:07:40|209.3|207.22|209.97|207.89|209.97|207.89|209.3|207.22|0
1646215670000|2022-03-02 10:07:50|209.82|207.74|209.59|207.51|209.97|207.89|209.59|207.51|0
1646215680000|2022-03-02 10:08:00|209.52|207.44|209.67|207.59|209.97|207.89|209.52|207.44|0
1646215690000|2022-03-02 10:08:10|209.52|207.44|209.3|207.22|209.52|207.44|209.3|207.22|0
1646215700000|2022-03-02 10:08:20|209.08|207|209|206.92|209.15|207.07|209|206.92|0
1646215710000|2022-03-02 10:08:30|209.15|207.07|209.15|207.07|209.15|207.07|209|206.92|0
1646215720000|2022-03-02 10:08:40|209.08|207|210.19|208.11|210.41|208.33|209.08|207|0
1646215730000|2022-03-02 10:08:50|210.04|207.96|210.41|208.33|210.41|208.33|209.97|207.89|0
1646215740000|2022-03-02 10:09:00|210.48|208.4|210.19|208.11|210.56|208.48|210.19|208.11|0
1646215750000|2022-03-02 10:09:10|210.26|208.18|210.19|208.11|210.33|208.25|210.19|208.11|0
1646215760000|2022-03-02 10:09:20|210.33|208.25|210.41|208.33|210.41|208.33|210.33|208.25|0
1646215770000|2022-03-02 10:09:30|210.63|208.55|210.63|208.55|210.63|208.55|210.56|208.48|0
1646215780000|2022-03-02 10:09:40|210.56|208.48|210.63|208.55|210.71|208.63|210.56|208.48|0
1646215790000|2022-03-02 10:09:50|210.93|208.85|210.93|208.85|210.93|208.85|210.86|208.78|0
1646215800000|2022-03-02 10:10:00|211.01|208.93|211.23|209.15|211.23|209.15|211.01|208.93|0
1646215810000|2022-03-02 10:10:10|211.53|209.45|211.67|209.59|211.82|209.74|211.53|209.45|0
1646215820000|2022-03-02 10:10:20|211.82|209.74|211.45|209.37|211.82|209.74|211.45|209.37|0
1646215830000|2022-03-02 10:10:30|211.16|209.08|211.15|209.07|211.45|209.37|211.15|209.07|0
1646215840000|2022-03-02 10:10:40|211.23|209.15|210.26|208.18|211.23|209.15|210.26|208.18|0
1646215850000|2022-03-02 10:10:50|210.41|208.33|210.41|208.33|210.41|208.33|210.41|208.33|0
1646215860000|2022-03-02 10:11:00|210.56|208.48|210.11|208.03|210.56|208.48|210.11|208.03|0
1646215870000|2022-03-02 10:11:10|210.03|207.95|209.89|207.81|210.03|207.95|209.89|207.81|0
1646215880000|2022-03-02 10:11:20|209.67|207.59|209.67|207.59|209.89|207.81|209.59|207.51|0
1646215890000|2022-03-02 10:11:30|209.52|207.44|209.67|207.59|209.96|207.88|209.52|207.44|0
1646215900000|2022-03-02 10:11:40|210.11|208.03|209.96|207.88|210.11|208.03|209.88|207.8|0
1646215910000|2022-03-02 10:11:50|209.74|207.66|209.96|207.88|209.96|207.88|209.74|207.66|0
1646215920000|2022-03-02 10:12:00|209.88|207.8|209.88|207.8|209.96|207.88|209.88|207.8|0
1646215930000|2022-03-02 10:12:10|209.96|207.88|209.59|207.51|209.96|207.88|209.59|207.51|0
1646215940000|2022-03-02 10:12:20|209.66|207.58|209.59|207.51|209.66|207.58|209.44|207.36|0
1646215950000|2022-03-02 10:12:30|210.03|207.95|210.18|208.1|210.18|208.1|209.96|207.88|0
1646215960000|2022-03-02 10:12:40|210.41|208.33|210.41|208.33|210.48|208.4|210.41|208.33|0
1646215970000|2022-03-02 10:12:50|210.48|208.4|210.78|208.7|210.78|208.7|210.41|208.33|0
1646215980000|2022-03-02 10:13:00|210.7|208.62|210.41|208.33|210.78|208.7|210.41|208.33|0
1646215990000|2022-03-02 10:13:10|210.33|208.25|210.56|208.48|210.56|208.48|210.33|208.25|0
1646216000000|2022-03-02 10:13:20|210.7|208.62|210.85|208.77|210.85|208.77|210.7|208.62|0
1646216010000|2022-03-02 10:13:30|210.92|208.84|210.85|208.77|210.92|208.84|210.85|208.77|0
1646216020000|2022-03-02 10:13:40|211|208.92|211.45|209.37|211.45|209.37|210.92|208.84|0
1646216030000|2022-03-02 10:13:50|211.52|209.44|211.75|209.67|211.75|209.67|211.52|209.44|0
1646216040000|2022-03-02 10:14:00|211.82|209.74|211.75|209.67|211.82|209.74|211.75|209.67|0
1646216050000|2022-03-02 10:14:10|211.67|209.59|211.75|209.67|211.9|209.82|211.67|209.59|0
1646216060000|2022-03-02 10:14:20|211.82|209.74|211.82|209.74|211.82|209.74|211.82|209.74|0
1646216070000|2022-03-02 10:14:30|211.9|209.82|211.9|209.82|212.05|209.97|211.9|209.82|0
1646216080000|2022-03-02 10:14:40|211.82|209.74|211.9|209.82|211.97|209.89|211.82|209.74|0
1646216090000|2022-03-02 10:14:50|211.82|209.74|211.67|209.59|211.82|209.74|211.6|209.52|0
1646216100000|2022-03-02 10:15:00|211.6|209.52|211.9|209.82|211.9|209.82|211.6|209.52|0
1646216110000|2022-03-02 10:15:10|211.75|209.67|211.9|209.82|211.97|209.89|211.75|209.67|0
1646216120000|2022-03-02 10:15:20|212.04|209.96|212.04|209.96|212.04|209.96|212.04|209.96|0
1646216130000|2022-03-02 10:15:30|212.19|210.11|211.82|209.74|212.19|210.11|211.45|209.37|0
1646216140000|2022-03-02 10:15:40|211.89|209.81|211.89|209.81|212.04|209.96|211.89|209.81|0
1646216150000|2022-03-02 10:15:50|212.04|209.96|211.89|209.81|212.04|209.96|211.89|209.81|0
1646216160000|2022-03-02 10:16:00|212.04|209.96|211.89|209.81|212.04|209.96|211.89|209.81|0
1646216170000|2022-03-02 10:16:10|211.97|209.89|211.89|209.81|211.97|209.89|211.74|209.66|0
1646216180000|2022-03-02 10:16:20|212.04|209.96|211.97|209.89|212.04|209.96|211.97|209.89|0
1646216190000|2022-03-02 10:16:30|212.04|209.96|211.89|209.81|212.04|209.96|211.89|209.81|0
1646216200000|2022-03-02 10:16:40|211.97|209.89|212.04|209.96|212.19|210.11|211.97|209.89|0
1646216210000|2022-03-02 10:16:50|212.19|210.11|212.04|209.96|212.19|210.11|212.04|209.96|0
1646216220000|2022-03-02 10:17:00|212.11|210.03|213.24|211.16|213.24|211.16|212.11|210.03|0
1646216230000|2022-03-02 10:17:10|213.39|211.31|213.84|211.76|213.84|211.76|213.39|211.31|0
1646216240000|2022-03-02 10:17:20|213.99|211.91|214.29|212.21|214.51|212.43|213.99|211.91|0
1646216250000|2022-03-02 10:17:30|214.51|212.43|215.8|213.72|215.8|213.72|214.51|212.43|0
1646216260000|2022-03-02 10:17:40|215.95|213.87|215.04|212.96|215.95|213.87|215.04|212.96|0
1646216270000|2022-03-02 10:17:50|215.19|213.11|215.49|213.41|215.49|213.41|215.19|213.11|0
1646216280000|2022-03-02 10:18:00|215.04|212.96|215.57|213.49|215.57|213.49|215.04|212.96|0
1646216290000|2022-03-02 10:18:10|215.8|213.72|216.25|214.17|216.25|214.17|215.8|213.72|0
1646216300000|2022-03-02 10:18:20|216.17|214.09|216.55|214.47|216.55|214.47|216.17|214.09|0
1646216310000|2022-03-02 10:18:30|216.62|214.54|215.95|213.87|216.62|214.54|215.95|213.87|0
1646216320000|2022-03-02 10:18:40|216.02|213.94|216.25|214.17|216.25|214.17|215.95|213.87|0
1646216330000|2022-03-02 10:18:50|216.4|214.32|216.25|214.17|216.4|214.32|216.25|214.17|0
1646216340000|2022-03-02 10:19:00|216.4|214.32|216.32|214.24|216.4|214.32|216.25|214.17|0
1646216350000|2022-03-02 10:19:10|216.17|214.09|215.34|213.26|216.17|214.09|215.34|213.26|0
1646216360000|2022-03-02 10:19:20|215.57|213.49|214.59|212.51|215.57|213.49|214.59|212.51|0
1646216370000|2022-03-02 10:19:30|213.99|211.91|213.99|211.91|213.99|211.91|213.69|211.61|0
1646216380000|2022-03-02 10:19:40|213.84|211.76|213.99|211.91|213.99|211.91|213.69|211.61|0
1646216390000|2022-03-02 10:19:50|213.84|211.76|214.44|212.36|214.44|212.36|213.84|211.76|0
1646216400000|2022-03-02 10:20:00|214.29|212.21|213.99|211.91|214.29|212.21|213.99|211.91|0
1646216410000|2022-03-02 10:20:10|214.21|212.13|214.51|212.43|214.51|212.43|214.21|212.13|0
1646216420000|2022-03-02 10:20:20|214.81|212.73|214.66|212.58|214.89|212.81|214.66|212.58|0
1646216430000|2022-03-02 10:20:30|215.04|212.96|215.04|212.96|215.04|212.96|214.96|212.88|0
1646216440000|2022-03-02 10:20:40|214.74|212.66|214.74|212.66|214.74|212.66|214.44|212.36|0
1646216450000|2022-03-02 10:20:50|214.59|212.51|214.89|212.81|214.89|212.81|214.59|212.51|0
1646216460000|2022-03-02 10:21:00|214.59|212.51|214.44|212.36|214.59|212.51|214.14|212.06|0
1646216470000|2022-03-02 10:21:10|214.29|212.21|214.14|212.06|214.29|212.21|214.14|212.06|0
1646216480000|2022-03-02 10:21:20|214.06|211.98|214.14|212.06|214.36|212.28|214.06|211.98|0
1646216490000|2022-03-02 10:21:30|213.91|211.83|214.44|212.36|214.44|212.36|213.91|211.83|0
1646216500000|2022-03-02 10:21:40|214.51|212.43|214.51|212.43|214.51|212.43|214.29|212.21|0
1646216510000|2022-03-02 10:21:50|214.28|212.2|214.44|212.36|214.51|212.43|214.28|212.2|0
1646216520000|2022-03-02 10:22:00|214.59|212.51|213.96|211.88|214.59|212.51|213.96|211.88|0
1646216530000|2022-03-02 10:22:10|213.88|211.8|213.96|211.88|213.96|211.88|213.81|211.73|0
1646216540000|2022-03-02 10:22:20|214.11|212.03|214.03|211.95|214.11|212.03|213.96|211.88|0
1646216550000|2022-03-02 10:22:30|214.18|212.1|213.66|211.58|214.18|212.1|213.66|211.58|0
1646216560000|2022-03-02 10:22:40|213.81|211.73|213.81|211.73|213.96|211.88|213.81|211.73|0
1646216570000|2022-03-02 10:22:50|213.88|211.8|213.58|211.5|213.88|211.8|213.58|211.5|0
1646216580000|2022-03-02 10:23:00|213.51|211.43|213.36|211.28|213.51|211.43|213.21|211.13|0
1646216590000|2022-03-02 10:23:10|213.21|211.13|213.06|210.98|213.21|211.13|213.06|210.98|0
1646216600000|2022-03-02 10:23:20|212.98|210.9|212.91|210.83|212.98|210.9|212.91|210.83|0
1646216610000|2022-03-02 10:23:30|213.06|210.98|213.21|211.13|213.21|211.13|212.91|210.83|0
1646216620000|2022-03-02 10:23:40|213.28|211.2|213.28|211.2|213.36|211.28|213.28|211.2|0
1646216630000|2022-03-02 10:23:50|213.06|210.98|213.21|211.13|213.21|211.13|213.06|210.98|0
1646216640000|2022-03-02 10:24:00|213.06|210.98|212.98|210.9|213.06|210.98|212.91|210.83|0
1646216650000|2022-03-02 10:24:10|212.83|210.75|213.36|211.28|213.36|211.28|212.83|210.75|0
1646216660000|2022-03-02 10:24:20|213.28|211.2|213.36|211.28|213.66|211.58|213.28|211.2|0
1646216670000|2022-03-02 10:24:30|213.43|211.35|213.28|211.2|213.43|211.35|213.21|211.13|0
1646216680000|2022-03-02 10:24:40|213.43|211.35|213.58|211.5|213.58|211.5|213.36|211.28|0
1646216690000|2022-03-02 10:24:50|213.51|211.43|213.58|211.5|213.58|211.5|213.36|211.28|0
1646216700000|2022-03-02 10:25:00|213.36|211.28|213.58|211.5|213.58|211.5|213.36|211.28|0
1646216710000|2022-03-02 10:25:10|213.43|211.35|213.28|211.2|213.51|211.43|213.28|211.2|0
1646216720000|2022-03-02 10:25:20|214.11|212.03|214.26|212.18|214.26|212.18|214.11|212.03|0
1646216730000|2022-03-02 10:25:30|214.18|212.1|214.56|212.48|214.56|212.48|213.88|211.8|0
1646216740000|2022-03-02 10:25:40|214.11|212.03|214.11|212.03|214.11|212.03|213.96|211.88|0
1646216750000|2022-03-02 10:25:50|213.96|211.88|213.51|211.43|214.11|212.03|213.51|211.43|0
1646216760000|2022-03-02 10:26:00|213.66|211.58|213.58|211.5|213.66|211.58|213.51|211.43|0
1646216770000|2022-03-02 10:26:10|213.81|211.73|214.18|212.1|214.18|212.1|213.81|211.73|0
1646216780000|2022-03-02 10:26:20|214.11|212.03|213.81|211.73|214.11|212.03|213.81|211.73|0
1646216790000|2022-03-02 10:26:30|213.73|211.65|213.28|211.2|213.81|211.73|213.28|211.2|0
1646216800000|2022-03-02 10:26:40|213.13|211.05|213.13|211.05|213.36|211.28|213.13|211.05|0
1646216810000|2022-03-02 10:26:50|213.28|211.2|213.43|211.35|213.43|211.35|213.2|211.12|0
1646216820000|2022-03-02 10:27:00|212.98|210.9|212.83|210.75|212.98|210.9|212.83|210.75|0
1646216830000|2022-03-02 10:27:10|212.68|210.6|212.68|210.6|212.75|210.67|212.6|210.52|0
1646216840000|2022-03-02 10:27:20|212.38|210.3|212.38|210.3|212.38|210.3|211.86|209.78|0
1646216850000|2022-03-02 10:27:30|211.86|209.78|212.08|210|212.08|210|211.86|209.78|0
1646216860000|2022-03-02 10:27:40|212.01|209.93|211.86|209.78|212.01|209.93|211.78|209.7|0
1646216880000|2022-03-02 10:28:00|211.85|209.77|211.56|209.48|211.85|209.77|211.56|209.48|0
1646216890000|2022-03-02 10:28:10|211.63|209.55|211.85|209.77|211.85|209.77|211.63|209.55|0
1646216900000|2022-03-02 10:28:20|211.48|209.4|211.78|209.7|211.78|209.7|211.48|209.4|0
1646216910000|2022-03-02 10:28:30|211.7|209.62|211.85|209.77|211.85|209.77|211.7|209.62|0
1646216920000|2022-03-02 10:28:40|211.78|209.7|211.85|209.77|211.85|209.77|211.78|209.7|0
1646216940000|2022-03-02 10:29:00|211.63|209.55|211.78|209.7|211.78|209.7|211.55|209.47|0
1646216950000|2022-03-02 10:29:10|211.7|209.62|211.85|209.77|211.85|209.77|211.7|209.62|0
1646216960000|2022-03-02 10:29:20|211.7|209.62|212.15|210.07|212.15|210.07|211.7|209.62|0
1646216970000|2022-03-02 10:29:30|212.97|210.89|211.7|209.62|213.2|211.12|211.7|209.62|0
1646216980000|2022-03-02 10:29:40|211.85|209.77|212.15|210.07|212.15|210.07|211.85|209.77|0
1646216990000|2022-03-02 10:29:50|212.07|209.99|212.15|210.07|212.15|210.07|212.07|209.99|0
1646217000000|2022-03-02 10:30:00|211.33|209.25|210.96|208.88|211.33|209.25|210.96|208.88|0
1646217010000|2022-03-02 10:30:10|210.36|208.28|210.21|208.13|210.36|208.28|210.21|208.13|0
1646217020000|2022-03-02 10:30:20|209.91|207.83|209.98|207.9|210.21|208.13|209.83|207.75|0
1646217030000|2022-03-02 10:30:30|209.83|207.75|210.36|208.28|210.36|208.28|209.83|207.75|0
1646217040000|2022-03-02 10:30:40|210.66|208.58|210.81|208.73|210.95|208.87|210.66|208.58|0
1646217050000|2022-03-02 10:30:50|211.18|209.1|210.95|208.87|211.18|209.1|210.95|208.87|0
1646217060000|2022-03-02 10:31:00|211.25|209.17|211.4|209.32|211.4|209.32|211.1|209.02|0
1646217070000|2022-03-02 10:31:10|211.7|209.62|212.22|210.14|212.22|210.14|211.7|209.62|0
1646217080000|2022-03-02 10:31:20|212|209.92|211.7|209.62|212|209.92|211.7|209.62|0
1646217090000|2022-03-02 10:31:30|211.47|209.39|211.55|209.47|211.62|209.54|211.25|209.17|0
1646217100000|2022-03-02 10:31:40|211.25|209.17|211.4|209.32|211.55|209.47|211.25|209.17|0
1646217110000|2022-03-02 10:31:50|211.25|209.17|211.55|209.47|211.62|209.54|211.25|209.17|0
1646217120000|2022-03-02 10:32:00|211.62|209.54|211.62|209.54|211.62|209.54|211.4|209.32|0
1646217130000|2022-03-02 10:32:10|211.77|209.69|211.7|209.62|211.77|209.69|211.7|209.62|0
1646217140000|2022-03-02 10:32:20|211.47|209.39|211.85|209.77|211.85|209.77|211.47|209.39|0
1646217150000|2022-03-02 10:32:30|211.7|209.62|211.62|209.54|211.7|209.62|211.62|209.54|0
1646217160000|2022-03-02 10:32:40|211.7|209.62|211.7|209.62|211.85|209.77|211.7|209.62|0
1646217170000|2022-03-02 10:32:50|211.55|209.47|211.47|209.39|211.55|209.47|211.47|209.39|0
1646217180000|2022-03-02 10:33:00|211.55|209.47|211.55|209.47|211.7|209.62|211.47|209.39|0
1646217190000|2022-03-02 10:33:10|211.4|209.32|211.02|208.94|211.4|209.32|211.02|208.94|0
1646217200000|2022-03-02 10:33:20|210.87|208.79|210.72|208.64|210.87|208.79|210.72|208.64|0
1646217210000|2022-03-02 10:33:30|211.02|208.94|210.58|208.5|211.02|208.94|210.5|208.42|0
1646217220000|2022-03-02 10:33:40|210.5|208.42|210.65|208.57|210.65|208.57|210.5|208.42|0
1646217230000|2022-03-02 10:33:50|210.5|208.42|210.5|208.42|210.57|208.49|210.5|208.42|0
1646217240000|2022-03-02 10:34:00|210.21|208.13|210.21|208.13|210.35|208.27|210.21|208.13|0
1646217250000|2022-03-02 10:34:10|210.2|208.12|210.13|208.05|210.2|208.12|210.13|208.05|0
1646217260000|2022-03-02 10:34:20|210.2|208.12|209.61|207.53|210.2|208.12|209.53|207.45|0
1646217270000|2022-03-02 10:34:30|209.46|207.38|209.46|207.38|209.46|207.38|209.31|207.23|0
1646217280000|2022-03-02 10:34:40|209.38|207.3|209.91|207.83|209.91|207.83|209.38|207.3|0
1646217290000|2022-03-02 10:34:50|209.98|207.9|210.28|208.2|210.35|208.27|209.98|207.9|0
1646217300000|2022-03-02 10:35:00|210.2|208.12|209.91|207.83|210.35|208.27|209.91|207.83|0
1646217310000|2022-03-02 10:35:10|209.68|207.6|209.61|207.53|209.76|207.68|209.61|207.53|0
1646217320000|2022-03-02 10:35:20|209.68|207.6|210.13|208.05|210.2|208.12|209.68|207.6|0
1646217330000|2022-03-02 10:35:30|210.05|207.97|210.57|208.49|210.57|208.49|210.05|207.97|0
1646217340000|2022-03-02 10:35:40|210.42|208.34|210.42|208.34|210.5|208.42|210.42|208.34|0
1646217350000|2022-03-02 10:35:50|210.35|208.27|210.35|208.27|210.35|208.27|210.27|208.19|0
1646217360000|2022-03-02 10:36:00|210.65|208.57|210.87|208.79|210.87|208.79|210.65|208.57|0
1646217370000|2022-03-02 10:36:10|210.72|208.64|211.17|209.09|211.17|209.09|210.72|208.64|0
1646217380000|2022-03-02 10:36:20|211.1|209.02|211.1|209.02|211.17|209.09|211.1|209.02|0
1646217390000|2022-03-02 10:36:30|211.17|209.09|211.02|208.94|211.17|209.09|210.95|208.87|0
1646217400000|2022-03-02 10:36:40|211.17|209.09|211.4|209.32|211.47|209.39|211.17|209.09|0
1646217410000|2022-03-02 10:36:50|211.39|209.31|211.32|209.24|211.54|209.46|211.32|209.24|0
1646217420000|2022-03-02 10:37:00|211.54|209.46|211.25|209.17|211.54|209.46|211.25|209.17|0
1646217430000|2022-03-02 10:37:10|211.1|209.02|210.95|208.87|211.1|209.02|210.87|208.79|0
1646217440000|2022-03-02 10:37:20|211.1|209.02|210.95|208.87|211.1|209.02|210.95|208.87|0
1646217450000|2022-03-02 10:37:30|211.17|209.09|210.8|208.72|211.17|209.09|210.8|208.72|0
1646217460000|2022-03-02 10:37:40|210.35|208.27|210.35|208.27|210.35|208.27|210.12|208.04|0
1646217470000|2022-03-02 10:37:50|210.2|208.12|210.27|208.19|210.27|208.19|210.2|208.12|0
1646217480000|2022-03-02 10:38:00|209.9|207.82|210.2|208.12|210.27|208.19|209.9|207.82|0
1646217490000|2022-03-02 10:38:10|210.05|207.97|209.82|207.74|210.05|207.97|209.82|207.74|0
1646217500000|2022-03-02 10:38:20|209.46|207.38|209.38|207.3|209.46|207.38|209.38|207.3|0
1646217510000|2022-03-02 10:38:30|209.08|207|209.38|207.3|209.38|207.3|209.08|207|0
1646217520000|2022-03-02 10:38:40|209.23|207.15|208.93|206.85|209.23|207.15|208.86|206.78|0
1646217530000|2022-03-02 10:38:50|208.86|206.78|209.67|207.59|209.67|207.59|208.86|206.78|0
1646217540000|2022-03-02 10:39:00|209.38|207.3|209.31|207.23|209.38|207.3|209.31|207.23|0
1646217550000|2022-03-02 10:39:10|209.23|207.15|209.9|207.82|209.9|207.82|209.23|207.15|0
1646217560000|2022-03-02 10:39:20|210.35|208.27|210.57|208.49|210.57|208.49|210.35|208.27|0
1646217570000|2022-03-02 10:39:30|210.65|208.57|210.79|208.71|210.94|208.86|210.65|208.57|0
1646217580000|2022-03-02 10:39:40|210.72|208.64|210.64|208.56|210.72|208.64|210.64|208.56|0
1646217590000|2022-03-02 10:39:50|210.72|208.64|210.72|208.64|210.72|208.64|210.64|208.56|0
1646217600000|2022-03-02 10:40:00|210.79|208.71|210.5|208.42|210.79|208.71|210.5|208.42|0
1646217610000|2022-03-02 10:40:10|210.42|208.34|210.72|208.64|210.72|208.64|210.42|208.34|0
1646217620000|2022-03-02 10:40:20|210.64|208.56|210.35|208.27|210.64|208.56|210.27|208.19|0
1646217630000|2022-03-02 10:40:30|210.49|208.41|210.86|208.78|210.86|208.78|210.49|208.41|0
1646217640000|2022-03-02 10:40:40|210.57|208.49|210.64|208.56|210.64|208.56|210.57|208.49|0
1646217650000|2022-03-02 10:40:50|210.57|208.49|210.57|208.49|210.79|208.71|210.42|208.34|0
1646217660000|2022-03-02 10:41:00|210.86|208.78|210.86|208.78|210.86|208.78|210.79|208.71|0
1646217670000|2022-03-02 10:41:10|210.94|208.86|211.01|208.93|211.01|208.93|210.79|208.71|0
1646217680000|2022-03-02 10:41:20|211.09|209.01|210.79|208.71|211.09|209.01|210.79|208.71|0
1646217690000|2022-03-02 10:41:30|210.94|208.86|210.94|208.86|211.09|209.01|210.94|208.86|0
1646217700000|2022-03-02 10:41:40|211.09|209.01|211.99|209.91|211.99|209.91|211.09|209.01|0
1646217710000|2022-03-02 10:41:50|212.29|210.21|212.59|210.51|212.59|210.51|212.29|210.21|0
1646217720000|2022-03-02 10:42:00|212.74|210.66|212.59|210.51|212.74|210.66|212.44|210.36|0
1646217730000|2022-03-02 10:42:10|212.44|210.36|212.36|210.28|212.44|210.36|212.36|210.28|0
1646217740000|2022-03-02 10:42:20|212.58|210.5|212.06|209.98|212.58|210.5|212.06|209.98|0
1646217750000|2022-03-02 10:42:30|212.14|210.06|212.28|210.2|212.36|210.28|211.99|209.91|0
1646217760000|2022-03-02 10:42:40|212.14|210.06|211.69|209.61|212.14|210.06|211.61|209.53|0
1646217770000|2022-03-02 10:42:50|211.91|209.83|211.99|209.91|212.13|210.05|211.91|209.83|0
1646217780000|2022-03-02 10:43:00|211.84|209.76|211.16|209.08|211.84|209.76|211.16|209.08|0
1646217790000|2022-03-02 10:43:10|211.09|209.01|210.26|208.18|211.09|209.01|210.26|208.18|0
1646217800000|2022-03-02 10:43:20|210.49|208.41|209.97|207.89|210.49|208.41|209.97|207.89|0
1646217810000|2022-03-02 10:43:30|209.75|207.67|209.6|207.52|209.75|207.67|209.6|207.52|0
1646217820000|2022-03-02 10:43:40|209.07|206.99|208.78|206.7|209.07|206.99|208.78|206.7|0
1646217830000|2022-03-02 10:43:50|208.85|206.77|208.85|206.77|209.07|206.99|208.85|206.77|0
1646217840000|2022-03-02 10:44:00|209|206.92|209.82|207.74|209.82|207.74|208.93|206.85|0
1646217850000|2022-03-02 10:44:10|209.67|207.59|209.82|207.74|209.82|207.74|209.67|207.59|0
1646217860000|2022-03-02 10:44:20|209.89|207.81|209.52|207.44|210.04|207.96|209.52|207.44|0
1646217870000|2022-03-02 10:44:30|209.45|207.37|210.04|207.96|210.04|207.96|209.45|207.37|0
1646217880000|2022-03-02 10:44:40|209.89|207.81|209.89|207.81|210.04|207.96|209.82|207.74|0
1646217890000|2022-03-02 10:44:50|210.34|208.26|210.19|208.11|210.34|208.26|210.19|208.11|0
1646217900000|2022-03-02 10:45:00|209.82|207.74|210.49|208.41|210.49|208.41|209.82|207.74|0
1646217910000|2022-03-02 10:45:10|210.86|208.78|210.71|208.63|210.86|208.78|210.56|208.48|0
1646217920000|2022-03-02 10:45:20|210.04|207.96|210.04|207.96|210.11|208.03|210.04|207.96|0
1646217930000|2022-03-02 10:45:30|210.11|208.03|210.86|208.78|210.86|208.78|210.11|208.03|0
1646217940000|2022-03-02 10:45:40|210.64|208.56|210.71|208.63|210.86|208.78|210.64|208.56|0
1646217950000|2022-03-02 10:45:50|210.56|208.48|210.49|208.41|210.64|208.56|210.49|208.41|0
1646217960000|2022-03-02 10:46:00|210.71|208.63|210.56|208.48|210.71|208.63|210.26|208.18|0
1646217970000|2022-03-02 10:46:10|210.64|208.56|210.64|208.56|210.71|208.63|210.64|208.56|0
1646217980000|2022-03-02 10:46:20|210.49|208.41|210.86|208.78|210.86|208.78|210.11|208.03|0
1646217990000|2022-03-02 10:46:30|210.64|208.56|210.71|208.63|210.71|208.63|210.56|208.48|0
1646218000000|2022-03-02 10:46:40|210.64|208.56|210.64|208.56|210.71|208.63|210.64|208.56|0
1646218010000|2022-03-02 10:46:50|210.41|208.33|210.41|208.33|210.64|208.56|210.41|208.33|0
1646218020000|2022-03-02 10:47:00|210.34|208.26|210.34|208.26|210.41|208.33|210.34|208.26|0
1646218030000|2022-03-02 10:47:10|210.11|208.03|210.11|208.03|210.19|208.11|210.11|208.03|0
1646218040000|2022-03-02 10:47:20|209.96|207.88|209.44|207.36|209.96|207.88|209.44|207.36|0
1646218050000|2022-03-02 10:47:30|209.37|207.29|209.37|207.29|209.51|207.43|209.37|207.29|0
1646218060000|2022-03-02 10:47:40|209.44|207.36|209.66|207.58|209.66|207.58|209.44|207.36|0
1646218070000|2022-03-02 10:47:50|209.51|207.43|209.51|207.43|209.51|207.43|209.37|207.29|0
1646218080000|2022-03-02 10:48:00|209.37|207.29|209.51|207.43|209.66|207.58|209.37|207.29|0
1646218090000|2022-03-02 10:48:10|209|206.92|208.77|206.69|209|206.92|208.77|206.69|0
1646218100000|2022-03-02 10:48:20|208.4|206.32|208.03|205.95|208.4|206.32|208.03|205.95|0
1646218110000|2022-03-02 10:48:30|208.33|206.25|208.4|206.32|208.4|206.32|208.33|206.25|0
1646218120000|2022-03-02 10:48:40|208.55|206.47|207.96|205.88|208.55|206.47|207.96|205.88|0
1646218130000|2022-03-02 10:48:50|207.81|205.73|207.81|205.73|207.96|205.88|207.81|205.73|0
1646218140000|2022-03-02 10:49:00|207.73|205.65|208.11|206.03|208.11|206.03|207.73|205.65|0
1646218150000|2022-03-02 10:49:10|207.81|205.73|208.11|206.03|208.32|206.24|207.81|205.73|0
1646218160000|2022-03-02 10:49:20|208.03|205.95|207.88|205.8|208.18|206.1|207.88|205.8|0
1646218170000|2022-03-02 10:49:30|207.81|205.73|208.11|206.03|208.11|206.03|207.66|205.58|0
1646218180000|2022-03-02 10:49:40|208.18|206.1|207.66|205.58|208.18|206.1|207.66|205.58|0
1646218190000|2022-03-02 10:49:50|207.73|205.65|207.58|205.5|207.73|205.65|207.58|205.5|0
1646218200000|2022-03-02 10:50:00|207.88|205.8|207.66|205.58|207.88|205.8|207.66|205.58|0
1646218210000|2022-03-02 10:50:10|207.58|205.5|207.07|204.99|207.58|205.5|206.63|204.55|0
1646218220000|2022-03-02 10:50:20|206.77|204.69|206.63|204.55|206.77|204.69|206.63|204.55|0
1646218230000|2022-03-02 10:50:30|206.7|204.62|206.63|204.55|206.99|204.91|206.63|204.55|0
1646218240000|2022-03-02 10:50:40|206.55|204.47|206.48|204.4|206.63|204.55|206.48|204.4|0
1646218250000|2022-03-02 10:50:50|206.4|204.32|206.18|204.1|206.48|204.4|206.18|204.1|0
1646218260000|2022-03-02 10:51:00|205.89|203.81|205.96|203.88|206.18|204.1|205.89|203.81|0
1646218270000|2022-03-02 10:51:10|205.59|203.51|205.66|203.58|205.66|203.58|205.45|203.37|0
1646218280000|2022-03-02 10:51:20|205.59|203.51|205.22|203.14|205.74|203.66|205.22|203.14|0
1646218290000|2022-03-02 10:51:30|205.15|203.07|205.07|202.99|205.15|203.07|205.07|202.99|0
1646218300000|2022-03-02 10:51:40|205.52|203.44|205.59|203.51|205.59|203.51|205.45|203.37|0
1646218310000|2022-03-02 10:51:50|205.74|203.66|205.37|203.29|205.74|203.66|205.37|203.29|0
1646218320000|2022-03-02 10:52:00|205.3|203.22|205.3|203.22|205.37|203.29|205.3|203.22|0
1646218330000|2022-03-02 10:52:10|205.15|203.07|206.18|204.1|206.18|204.1|205.15|203.07|0
1646218340000|2022-03-02 10:52:20|206.25|204.17|206.1|204.02|206.25|204.17|206.1|204.02|0
1646218350000|2022-03-02 10:52:30|206.18|204.1|205.96|203.88|206.18|204.1|205.96|203.88|0
1646218360000|2022-03-02 10:52:40|205.74|203.66|205.96|203.88|205.96|203.88|205.74|203.66|0
1646218370000|2022-03-02 10:52:50|205.89|203.81|206.18|204.1|206.55|204.47|205.89|203.81|0
1646218380000|2022-03-02 10:53:00|206.25|204.17|206.25|204.17|206.25|204.17|206.25|204.17|0
1646218390000|2022-03-02 10:53:10|206.33|204.25|206.18|204.1|206.47|204.39|206.18|204.1|0
1646218400000|2022-03-02 10:53:20|206.1|204.02|206.18|204.1|206.33|204.25|206.1|204.02|0
1646218410000|2022-03-02 10:53:30|206.25|204.17|205.88|203.8|206.4|204.32|205.88|203.8|0
1646218420000|2022-03-02 10:53:40|205.81|203.73|205.3|203.22|205.81|203.73|205.3|203.22|0
1646218430000|2022-03-02 10:53:50|205.44|203.36|205.66|203.58|206.1|204.02|205.44|203.36|0
1646218440000|2022-03-02 10:54:00|205.88|203.8|205.59|203.51|206.03|203.95|205.59|203.51|0
1646218450000|2022-03-02 10:54:10|205.44|203.36|205.44|203.36|205.59|203.51|205.44|203.36|0
1646218460000|2022-03-02 10:54:20|205.59|203.51|205.74|203.66|205.74|203.66|205.44|203.36|0
1646218470000|2022-03-02 10:54:30|205.59|203.51|205.51|203.43|205.59|203.51|205.44|203.36|0
1646218480000|2022-03-02 10:54:40|205.44|203.36|205.59|203.51|205.59|203.51|205.44|203.36|0
1646218490000|2022-03-02 10:54:50|205.88|203.8|206.25|204.17|206.25|204.17|205.88|203.8|0
1646218500000|2022-03-02 10:55:00|206.18|204.1|206.69|204.61|206.69|204.61|206.18|204.1|0
1646218510000|2022-03-02 10:55:10|206.62|204.54|207.43|205.35|207.43|205.35|206.62|204.54|0
1646218520000|2022-03-02 10:55:20|207.28|205.2|208.17|206.09|208.17|206.09|207.28|205.2|0
1646218530000|2022-03-02 10:55:30|208.1|206.02|207.87|205.79|208.1|206.02|207.87|205.79|0
1646218540000|2022-03-02 10:55:40|208.1|206.02|207.95|205.87|208.17|206.09|207.95|205.87|0
1646218550000|2022-03-02 10:55:50|207.87|205.79|207.65|205.57|207.87|205.79|207.65|205.57|0
1646218560000|2022-03-02 10:56:00|208.24|206.16|207.43|205.35|208.24|206.16|207.43|205.35|0
1646218570000|2022-03-02 10:56:10|207.36|205.28|207.36|205.28|207.8|205.72|207.36|205.28|0
1646218580000|2022-03-02 10:56:20|207.28|205.2|207.5|205.42|207.65|205.57|207.28|205.2|0
1646218590000|2022-03-02 10:56:30|207.65|205.57|207.36|205.28|207.65|205.57|207.36|205.28|0
1646218600000|2022-03-02 10:56:40|207.28|205.2|206.62|204.54|207.28|205.2|206.62|204.54|0
1646218610000|2022-03-02 10:56:50|206.47|204.39|206.76|204.68|206.76|204.68|206.47|204.39|0
1646218620000|2022-03-02 10:57:00|206.84|204.76|207.06|204.98|207.06|204.98|206.84|204.76|0
1646218630000|2022-03-02 10:57:10|207.36|205.28|206.84|204.76|207.36|205.28|206.84|204.76|0
1646218640000|2022-03-02 10:57:20|206.32|204.24|207.06|204.98|207.06|204.98|206.32|204.24|0
1646218650000|2022-03-02 10:57:30|206.91|204.83|206.98|204.9|207.06|204.98|206.69|204.61|0
1646218660000|2022-03-02 10:57:40|206.69|204.61|206.62|204.54|206.76|204.68|206.62|204.54|0
1646218670000|2022-03-02 10:57:50|206.76|204.68|206.76|204.68|206.76|204.68|206.69|204.61|0
1646218680000|2022-03-02 10:58:00|206.69|204.61|207.13|205.05|207.13|205.05|206.69|204.61|0
1646218690000|2022-03-02 10:58:10|206.98|204.9|207.13|205.05|207.13|205.05|206.83|204.75|0
1646218700000|2022-03-02 10:58:20|207.28|205.2|207.13|205.05|207.28|205.2|207.13|205.05|0
1646218710000|2022-03-02 10:58:30|206.91|204.83|206.91|204.83|206.91|204.83|206.61|204.53|0
1646218720000|2022-03-02 10:58:40|206.69|204.61|207.72|205.64|207.72|205.64|206.61|204.53|0
1646218730000|2022-03-02 10:58:50|207.21|205.13|206.83|204.75|207.21|205.13|206.69|204.61|0
1646218740000|2022-03-02 10:59:00|206.69|204.61|206.32|204.24|206.76|204.68|206.32|204.24|0
1646218750000|2022-03-02 10:59:10|206.39|204.31|206.68|204.6|206.68|204.6|206.39|204.31|0
1646218760000|2022-03-02 10:59:20|207.2|205.12|206.91|204.83|207.28|205.2|206.83|204.75|0
1646218770000|2022-03-02 10:59:30|207.35|205.27|207.87|205.79|207.87|205.79|206.98|204.9|0
1646218780000|2022-03-02 10:59:40|207.94|205.86|208.24|206.16|208.24|206.16|207.8|205.72|0
1646218790000|2022-03-02 10:59:50|208.31|206.23|208.01|205.93|208.31|206.23|208.01|205.93|0
1646218800000|2022-03-02 11:00:00|207.87|205.79|208.39|206.31|208.39|206.31|207.72|205.64|0
1646218810000|2022-03-02 11:00:10|208.24|206.16|207.06|204.98|208.39|206.31|206.91|204.83|0
1646218820000|2022-03-02 11:00:20|208.01|205.93|207.87|205.79|209.05|206.97|207.87|205.79|0
1646218830000|2022-03-02 11:00:30|207.79|205.71|207.2|205.12|207.79|205.71|207.2|205.12|0
1646218840000|2022-03-02 11:00:40|207.27|205.19|207.42|205.34|207.87|205.79|207.27|205.19|0
1646218850000|2022-03-02 11:00:50|207.79|205.71|207.87|205.79|207.87|205.79|207.72|205.64|0
1646218860000|2022-03-02 11:01:00|208.01|205.93|207.65|205.57|208.01|205.93|207.65|205.57|0
1646218870000|2022-03-02 11:01:10|207.86|205.78|207.5|205.42|207.86|205.78|207.27|205.19|0
1646218880000|2022-03-02 11:01:20|208.01|205.93|207.42|205.34|208.01|205.93|207.42|205.34|0
1646218890000|2022-03-02 11:01:30|207.65|205.57|207.86|205.78|207.86|205.78|207.65|205.57|0
1646218900000|2022-03-02 11:01:40|208.01|205.93|207.79|205.71|208.01|205.93|207.65|205.57|0
1646218910000|2022-03-02 11:01:50|207.86|205.78|207.64|205.56|207.86|205.78|207.64|205.56|0
1646218920000|2022-03-02 11:02:00|207.72|205.64|207.57|205.49|207.72|205.64|207.57|205.49|0
1646218930000|2022-03-02 11:02:10|207.35|205.27|207.27|205.19|207.35|205.27|207.2|205.12|0
1646218940000|2022-03-02 11:02:20|207.35|205.27|208.53|206.45|208.53|206.45|207.2|205.12|0
1646218950000|2022-03-02 11:02:30|208.6|206.52|207.64|205.56|208.6|206.52|207.64|205.56|0
1646218960000|2022-03-02 11:02:40|207.79|205.71|207.42|205.34|207.79|205.71|207.42|205.34|0
1646218970000|2022-03-02 11:02:50|207.57|205.49|207.2|205.12|207.57|205.49|207.2|205.12|0
1646218980000|2022-03-02 11:03:00|206.76|204.68|207.27|205.19|207.27|205.19|206.68|204.6|0
1646218990000|2022-03-02 11:03:10|207.42|205.34|207.42|205.34|207.57|205.49|207.42|205.34|0
1646219000000|2022-03-02 11:03:20|207.27|205.19|207.49|205.41|207.49|205.41|207.27|205.19|0
1646219010000|2022-03-02 11:03:30|207.57|205.49|207.57|205.49|207.57|205.49|207.42|205.34|0
1646219020000|2022-03-02 11:03:40|207.86|205.78|208.23|206.15|208.23|206.15|207.71|205.63|0
1646219030000|2022-03-02 11:03:50|208.31|206.23|208.31|206.23|208.31|206.23|208.23|206.15|0
1646219040000|2022-03-02 11:04:00|208.01|205.93|208.01|205.93|208.01|205.93|208.01|205.93|0
1646219050000|2022-03-02 11:04:10|208.16|206.08|208.31|206.23|208.31|206.23|208.09|206.01|0
1646219060000|2022-03-02 11:04:20|208.23|206.15|208.01|205.93|208.23|206.15|208.01|205.93|0
1646219070000|2022-03-02 11:04:30|208.09|206.01|208.09|206.01|208.09|206.01|207.71|205.63|0
1646219080000|2022-03-02 11:04:40|207.86|205.78|207.42|205.34|207.94|205.86|207.42|205.34|0
1646219090000|2022-03-02 11:04:50|206.97|204.89|206.68|204.6|207.05|204.97|206.68|204.6|0
1646219100000|2022-03-02 11:05:00|206.61|204.53|207.12|205.04|207.12|205.04|206.61|204.53|0
1646219110000|2022-03-02 11:05:10|207.05|204.97|206.97|204.89|207.05|204.97|206.9|204.82|0
1646219120000|2022-03-02 11:05:20|206.75|204.67|207.34|205.26|207.34|205.26|206.75|204.67|0
1646219130000|2022-03-02 11:05:30|207.86|205.78|207.71|205.63|207.86|205.78|207.71|205.63|0
1646219140000|2022-03-02 11:05:40|207.64|205.56|207.71|205.63|208.08|206|207.64|205.56|0
1646219150000|2022-03-02 11:05:50|207.49|205.41|207.86|205.78|207.86|205.78|207.49|205.41|0
1646219160000|2022-03-02 11:06:00|207.56|205.48|207.34|205.26|207.56|205.48|207.27|205.19|0
1646219170000|2022-03-02 11:06:10|207.56|205.48|206.97|204.89|207.56|205.48|206.97|204.89|0
1646219180000|2022-03-02 11:06:20|207.2|205.12|206.82|204.74|207.2|205.12|206.82|204.74|0
1646219190000|2022-03-02 11:06:30|206.75|204.67|206.23|204.15|206.75|204.67|206.23|204.15|0
1646219200000|2022-03-02 11:06:40|206.16|204.08|205.06|202.98|206.16|204.08|205.06|202.98|0
1646219210000|2022-03-02 11:06:50|205.13|203.05|205.43|203.35|205.64|203.56|205.13|203.05|0
1646219220000|2022-03-02 11:07:00|205.57|203.49|205.79|203.71|205.79|203.71|205.5|203.42|0
1646219230000|2022-03-02 11:07:10|205.94|203.86|206.38|204.3|206.38|204.3|205.94|203.86|0
1646219240000|2022-03-02 11:07:20|206.75|204.67|206.97|204.89|206.97|204.89|206.75|204.67|0
1646219250000|2022-03-02 11:07:30|207.56|205.48|207.56|205.48|207.56|205.48|207.34|205.26|0
1646219260000|2022-03-02 11:07:40|207.64|205.56|207.71|205.63|207.71|205.63|207.64|205.56|0
1646219270000|2022-03-02 11:07:50|207.86|205.78|208.3|206.22|208.3|206.22|207.86|205.78|0
1646219280000|2022-03-02 11:08:00|208.23|206.15|208.53|206.45|208.53|206.45|208|205.92|0
1646219290000|2022-03-02 11:08:10|209.04|206.96|208.67|206.59|209.04|206.96|208.67|206.59|0
1646219300000|2022-03-02 11:08:20|208.74|206.66|208.89|206.81|208.89|206.81|208.74|206.66|0
1646219310000|2022-03-02 11:08:30|209.04|206.96|208.74|206.66|209.04|206.96|208.74|206.66|0
1646219320000|2022-03-02 11:08:40|208.82|206.74|208.82|206.74|208.82|206.74|208.74|206.66|0
1646219330000|2022-03-02 11:08:50|208.6|206.52|208.6|206.52|208.6|206.52|208.38|206.3|0
1646219340000|2022-03-02 11:09:00|208.3|206.22|208.45|206.37|208.97|206.89|208.3|206.22|0
1646219350000|2022-03-02 11:09:10|208.38|206.3|208.15|206.07|208.38|206.3|208.15|206.07|0
1646219360000|2022-03-02 11:09:20|207.78|205.7|208.3|206.22|208.3|206.22|207.78|205.7|0
1646219370000|2022-03-02 11:09:30|208.45|206.37|208.45|206.37|208.67|206.59|208.3|206.22|0
1646219380000|2022-03-02 11:09:40|208.15|206.07|208.23|206.15|208.23|206.15|208|205.92|0
1646219390000|2022-03-02 11:09:50|208|205.92|208.08|206|208.15|206.07|208|205.92|0
1646219400000|2022-03-02 11:10:00|208.45|206.37|208|205.92|208.45|206.37|208|205.92|0
1646219410000|2022-03-02 11:10:10|207.93|205.85|208.3|206.22|208.3|206.22|207.93|205.85|0
1646219420000|2022-03-02 11:10:20|208.45|206.37|208.3|206.22|208.67|206.59|208.3|206.22|0
1646219430000|2022-03-02 11:10:30|208.45|206.37|208.45|206.37|208.45|206.37|208.45|206.37|0
1646219440000|2022-03-02 11:10:40|208.3|206.22|208.82|206.74|208.82|206.74|208.3|206.22|0
1646219450000|2022-03-02 11:10:50|208.59|206.51|208.44|206.36|208.89|206.81|208.44|206.36|0
1646219460000|2022-03-02 11:11:00|208.3|206.22|208.3|206.22|208.59|206.51|208.3|206.22|0
1646219470000|2022-03-02 11:11:10|208.37|206.29|207.85|205.77|208.44|206.36|207.85|205.77|0
1646219480000|2022-03-02 11:11:20|207.7|205.62|207.78|205.7|208|205.92|207.7|205.62|0
1646219490000|2022-03-02 11:11:30|208|205.92|207.7|205.62|208|205.92|207.7|205.62|0
1646219500000|2022-03-02 11:11:40|208.15|206.07|208.15|206.07|208.15|206.07|208|205.92|0
1646219510000|2022-03-02 11:11:50|208.3|206.22|208|205.92|208.3|206.22|207.93|205.85|0
1646219520000|2022-03-02 11:12:00|207.93|205.85|208.15|206.07|208.15|206.07|207.93|205.85|0
1646219530000|2022-03-02 11:12:10|208.29|206.21|208.59|206.51|208.59|206.51|208.29|206.21|0
1646219540000|2022-03-02 11:12:20|208.44|206.36|209.41|207.33|209.41|207.33|208.44|206.36|0
1646219550000|2022-03-02 11:12:30|209.33|207.25|209.71|207.63|209.71|207.63|209.33|207.25|0
1646219560000|2022-03-02 11:12:40|209.56|207.48|209.86|207.78|209.86|207.78|209.56|207.48|0
1646219570000|2022-03-02 11:12:50|209.93|207.85|210.01|207.93|210.01|207.93|209.78|207.7|0
1646219580000|2022-03-02 11:13:00|210.08|208|209.86|207.78|210.15|208.07|209.86|207.78|0
1646219590000|2022-03-02 11:13:10|209.71|207.63|209.63|207.55|209.71|207.63|209.63|207.55|0
1646219600000|2022-03-02 11:13:20|209.56|207.48|209.48|207.4|209.56|207.48|209.48|207.4|0
1646219610000|2022-03-02 11:13:30|209.63|207.55|210.08|208|210.08|208|209.63|207.55|0
1646219620000|2022-03-02 11:13:40|209.78|207.7|209.86|207.78|210.22|208.14|209.78|207.7|0
1646219630000|2022-03-02 11:13:50|210.08|208|210.15|208.07|210.22|208.14|210.08|208|0
1646219640000|2022-03-02 11:14:00|210.37|208.29|210.52|208.44|210.67|208.59|210.37|208.29|0
1646219650000|2022-03-02 11:14:10|210.3|208.22|210.52|208.44|210.52|208.44|210.3|208.22|0
1646219660000|2022-03-02 11:14:20|210.67|208.59|210.6|208.52|210.75|208.67|210.6|208.52|0
1646219670000|2022-03-02 11:14:30|210.45|208.37|209.63|207.55|210.45|208.37|209.63|207.55|0
1646219680000|2022-03-02 11:14:40|209.48|207.4|209.26|207.18|209.56|207.48|209.26|207.18|0
1646219690000|2022-03-02 11:14:50|209.18|207.1|209.33|207.25|209.33|207.25|209.18|207.1|0
1646219700000|2022-03-02 11:15:00|209.56|207.48|209.41|207.33|209.56|207.48|209.26|207.18|0
1646219710000|2022-03-02 11:15:10|209.48|207.4|209.11|207.03|209.48|207.4|209.11|207.03|0
1646219720000|2022-03-02 11:15:20|208.96|206.88|208.14|206.06|208.96|206.88|208.14|206.06|0
1646219730000|2022-03-02 11:15:30|207.99|205.91|208.59|206.51|208.59|206.51|207.99|205.91|0
1646219740000|2022-03-02 11:15:40|208.52|206.44|208.88|206.8|208.88|206.8|208.52|206.44|0
1646219750000|2022-03-02 11:15:50|208.66|206.58|208.07|205.99|208.66|206.58|208.07|205.99|0
1646219760000|2022-03-02 11:16:00|207.7|205.62|207.55|205.47|207.99|205.91|207.55|205.47|0
1646219770000|2022-03-02 11:16:10|207.48|205.4|207.99|205.91|207.99|205.91|207.48|205.4|0
1646219780000|2022-03-02 11:16:20|207.7|205.62|207.4|205.32|207.7|205.62|207.4|205.32|0
1646219790000|2022-03-02 11:16:30|207.77|205.69|207.84|205.76|207.92|205.84|207.63|205.55|0
1646219800000|2022-03-02 11:16:40|207.7|205.62|207.7|205.62|207.7|205.62|207.7|205.62|0
1646219810000|2022-03-02 11:16:50|207.48|205.4|207.7|205.62|207.7|205.62|207.48|205.4|0
1646219820000|2022-03-02 11:17:00|207.84|205.76|207.7|205.62|207.84|205.76|207.55|205.47|0
1646219830000|2022-03-02 11:17:10|207.84|205.76|207.7|205.62|207.84|205.76|207.4|205.32|0
1646219840000|2022-03-02 11:17:20|207.77|205.69|207.25|205.17|207.77|205.69|207.25|205.17|0
1646219850000|2022-03-02 11:17:30|207.18|205.1|207.03|204.95|207.18|205.1|206.96|204.88|0
1646219860000|2022-03-02 11:17:40|206.96|204.88|207.03|204.95|207.03|204.95|206.89|204.81|0
1646219870000|2022-03-02 11:17:50|207.1|205.02|207.25|205.17|207.33|205.25|207.1|205.02|0
1646219880000|2022-03-02 11:18:00|207.18|205.1|206.59|204.51|207.18|205.1|206.51|204.43|0
1646219890000|2022-03-02 11:18:10|206.66|204.58|206.66|204.58|206.66|204.58|206.51|204.43|0
1646219900000|2022-03-02 11:18:20|206.74|204.66|206.81|204.73|206.81|204.73|206.74|204.66|0
1646219910000|2022-03-02 11:18:30|206.66|204.58|206.74|204.66|206.81|204.73|206.66|204.58|0
1646219920000|2022-03-02 11:18:40|206.95|204.87|207.18|205.1|207.18|205.1|206.95|204.87|0
1646219930000|2022-03-02 11:18:50|206.88|204.8|207.1|205.02|207.1|205.02|206.88|204.8|0
1646219940000|2022-03-02 11:19:00|206.88|204.8|206.81|204.73|206.88|204.8|206.81|204.73|0
1646219950000|2022-03-02 11:19:10|206.51|204.43|206.44|204.36|206.66|204.58|206.44|204.36|0
1646219960000|2022-03-02 11:19:20|206.36|204.28|206.81|204.73|206.81|204.73|206.36|204.28|0
1646219970000|2022-03-02 11:19:30|206.74|204.66|206.51|204.43|206.74|204.66|206.51|204.43|0
1646219980000|2022-03-02 11:19:40|206.44|204.36|207.1|205.02|207.1|205.02|206.44|204.36|0
1646219990000|2022-03-02 11:19:50|207.18|205.1|207.25|205.17|207.4|205.32|207.18|205.1|0
1646220000000|2022-03-02 11:20:00|207.33|205.25|207.33|205.25|207.4|205.32|207.18|205.1|0
1646220010000|2022-03-02 11:20:10|207.4|205.32|207.25|205.17|207.54|205.46|207.25|205.17|0
1646220020000|2022-03-02 11:20:20|207.1|205.02|207.1|205.02|207.25|205.17|207.1|205.02|0
1646220030000|2022-03-02 11:20:30|206.8|204.72|207.4|205.32|207.4|205.32|206.8|204.72|0
1646220040000|2022-03-02 11:20:40|207.25|205.17|207.18|205.1|207.25|205.17|207.18|205.1|0
1646220050000|2022-03-02 11:20:50|207.1|205.02|207.1|205.02|207.25|205.17|207.1|205.02|0
1646220060000|2022-03-02 11:21:00|207.25|205.17|207.1|205.02|207.25|205.17|207.1|205.02|0
1646220070000|2022-03-02 11:21:10|206.73|204.65|206.29|204.21|206.73|204.65|206.29|204.21|0
1646220080000|2022-03-02 11:21:20|206.59|204.51|206.66|204.58|206.66|204.58|206.59|204.51|0
1646220090000|2022-03-02 11:21:30|206.51|204.43|206.66|204.58|206.66|204.58|206.29|204.21|0
1646220100000|2022-03-02 11:21:40|206.8|204.72|207.1|205.02|207.1|205.02|206.8|204.72|0
1646220110000|2022-03-02 11:21:50|207.25|205.17|207.1|205.02|207.25|205.17|206.95|204.87|0
1646220120000|2022-03-02 11:22:00|206.95|204.87|207.25|205.17|207.25|205.17|206.95|204.87|0
1646220130000|2022-03-02 11:22:10|207.32|205.24|207.25|205.17|207.32|205.24|207.1|205.02|0
1646220140000|2022-03-02 11:22:20|207.32|205.24|207.39|205.31|207.39|205.31|207.32|205.24|0
1646220150000|2022-03-02 11:22:30|207.25|205.17|206.88|204.8|207.25|205.17|206.88|204.8|0
1646220160000|2022-03-02 11:22:40|207.1|205.02|207.03|204.95|207.1|205.02|207.03|204.95|0
1646220170000|2022-03-02 11:22:50|206.95|204.87|206.95|204.87|206.95|204.87|206.8|204.72|0
1646220180000|2022-03-02 11:23:00|207.03|204.95|207.62|205.54|207.62|205.54|207.03|204.95|0
1646220190000|2022-03-02 11:23:10|207.47|205.39|207.54|205.46|207.54|205.46|207.24|205.16|0
1646220200000|2022-03-02 11:23:20|207.62|205.54|207.17|205.09|207.62|205.54|207.17|205.09|0
1646220210000|2022-03-02 11:23:30|207.1|205.02|206.95|204.87|207.1|205.02|206.95|204.87|0
1646220220000|2022-03-02 11:23:40|206.8|204.72|207.1|205.02|207.1|205.02|206.8|204.72|0
1646220230000|2022-03-02 11:23:50|207.17|205.09|207.24|205.16|207.39|205.31|207.17|205.09|0
1646220240000|2022-03-02 11:24:00|207.17|205.09|207.17|205.09|207.17|205.09|207.1|205.02|0
1646220250000|2022-03-02 11:24:10|207.39|205.31|207.39|205.31|207.39|205.31|207.39|205.31|0
1646220260000|2022-03-02 11:24:20|207.47|205.39|207.24|205.16|207.47|205.39|206.95|204.87|0
1646220270000|2022-03-02 11:24:30|206.8|204.72|207.09|205.01|207.09|205.01|206.8|204.72|0
1646220280000|2022-03-02 11:24:40|207.32|205.24|207.32|205.24|207.47|205.39|207.32|205.24|0
1646220290000|2022-03-02 11:24:50|207.47|205.39|207.83|205.75|207.98|205.9|207.47|205.39|0
1646220300000|2022-03-02 11:25:00|207.98|205.9|207.39|205.31|207.98|205.9|207.39|205.31|0
1646220310000|2022-03-02 11:25:10|207.32|205.24|207.91|205.83|207.91|205.83|207.32|205.24|0
1646220320000|2022-03-02 11:25:20|208.21|206.13|208.28|206.2|208.28|206.2|208.13|206.05|0
1646220330000|2022-03-02 11:25:30|208.35|206.27|209.32|207.24|209.32|207.24|208.35|206.27|0
1646220340000|2022-03-02 11:25:40|209.69|207.61|209.91|207.83|209.91|207.83|209.54|207.46|0
1646220350000|2022-03-02 11:25:50|209.69|207.61|210.14|208.06|210.14|208.06|209.69|207.61|0
1646220360000|2022-03-02 11:26:00|210.51|208.43|209.99|207.91|210.51|208.43|209.99|207.91|0
1646220370000|2022-03-02 11:26:10|210.14|208.06|209.99|207.91|210.36|208.28|209.99|207.91|0
1646220380000|2022-03-02 11:26:20|209.84|207.76|210.21|208.13|210.21|208.13|209.84|207.76|0
1646220390000|2022-03-02 11:26:30|210.36|208.28|210.51|208.43|210.51|208.43|210.36|208.28|0
1646220400000|2022-03-02 11:26:40|210.58|208.5|210.21|208.13|210.58|208.5|210.21|208.13|0
1646220410000|2022-03-02 11:26:50|210.14|208.06|209.61|207.53|210.14|208.06|209.61|207.53|0
1646220420000|2022-03-02 11:27:00|209.76|207.68|209.99|207.91|209.99|207.91|209.76|207.68|0
1646220430000|2022-03-02 11:27:10|210.21|208.13|209.76|207.68|210.21|208.13|209.69|207.61|0
1646220440000|2022-03-02 11:27:20|209.69|207.61|209.69|207.61|209.69|207.61|209.69|207.61|0
1646220450000|2022-03-02 11:27:30|209.61|207.53|209.54|207.46|209.61|207.53|209.46|207.38|0
1646220460000|2022-03-02 11:27:40|209.69|207.61|210.21|208.13|210.21|208.13|209.69|207.61|0
1646220470000|2022-03-02 11:27:50|210.43|208.35|210.21|208.13|210.43|208.35|210.21|208.13|0
1646220480000|2022-03-02 11:28:00|210.35|208.27|210.5|208.42|210.5|208.42|210.35|208.27|0
1646220490000|2022-03-02 11:28:10|210.35|208.27|210.5|208.42|210.5|208.42|210.35|208.27|0
1646220500000|2022-03-02 11:28:20|210.43|208.35|210.95|208.87|210.95|208.87|210.43|208.35|0
1646220510000|2022-03-02 11:28:30|211.1|209.02|209.91|207.83|211.4|209.32|209.91|207.83|0
1646220520000|2022-03-02 11:28:40|209.39|207.31|210.35|208.27|210.35|208.27|209.39|207.31|0
1646220530000|2022-03-02 11:28:50|210.06|207.98|209.91|207.83|210.28|208.2|209.84|207.76|0
1646220540000|2022-03-02 11:29:00|210.13|208.05|209.76|207.68|210.28|208.2|209.76|207.68|0
1646220550000|2022-03-02 11:29:10|209.46|207.38|209.84|207.76|209.84|207.76|209.46|207.38|0
1646220560000|2022-03-02 11:29:20|209.54|207.46|210.28|208.2|210.28|208.2|209.54|207.46|0
1646220570000|2022-03-02 11:29:30|210.58|208.5|212|209.92|212|209.92|210.58|208.5|0
1646220580000|2022-03-02 11:29:40|212.07|209.99|212|209.92|212.22|210.14|211.92|209.84|0
1646220590000|2022-03-02 11:29:50|212.3|210.22|211.77|209.69|212.37|210.29|211.77|209.69|0
1646220600000|2022-03-02 11:30:00|211.62|209.54|212|209.92|212.52|210.44|211.62|209.54|0
1646220610000|2022-03-02 11:30:10|211.47|209.39|211.33|209.25|211.47|209.39|211.33|209.25|0
1646220620000|2022-03-02 11:30:20|210.8|208.72|210.88|208.8|210.88|208.8|210.8|208.72|0
1646220630000|2022-03-02 11:30:30|211.25|209.17|211.47|209.39|211.62|209.54|211.03|208.95|0
1646220640000|2022-03-02 11:30:40|211.25|209.17|212.22|210.14|212.44|210.36|211.25|209.17|0
1646220650000|2022-03-02 11:30:50|212.29|210.21|212.29|210.21|212.37|210.29|212.22|210.14|0
1646220660000|2022-03-02 11:31:00|212.44|210.36|212.59|210.51|212.67|210.59|212.37|210.29|0
1646220670000|2022-03-02 11:31:10|213.42|211.34|213.42|211.34|213.57|211.49|212.97|210.89|0
1646220680000|2022-03-02 11:31:20|213.49|211.41|213.42|211.34|213.57|211.49|213.27|211.19|0
1646220690000|2022-03-02 11:31:30|213.49|211.41|212.67|210.59|213.49|211.41|212.67|210.59|0
1646220700000|2022-03-02 11:31:40|212.82|210.74|213.12|211.04|213.12|211.04|212.82|210.74|0
1646220710000|2022-03-02 11:31:50|213.04|210.96|212.82|210.74|213.12|211.04|212.82|210.74|0
1646220720000|2022-03-02 11:32:00|212.52|210.44|212.82|210.74|213.19|211.11|212.52|210.44|0
1646220730000|2022-03-02 11:32:10|212.89|210.81|213.27|211.19|213.27|211.19|212.89|210.81|0
1646220740000|2022-03-02 11:32:20|213.19|211.11|212.67|210.59|213.27|211.19|212.67|210.59|0
1646220750000|2022-03-02 11:32:30|214.32|212.24|214.17|212.09|214.32|212.24|213.64|211.56|0
1646220760000|2022-03-02 11:32:40|214.47|212.39|214.47|212.39|214.47|212.39|213.34|211.26|0
1646220770000|2022-03-02 11:32:50|214.24|212.16|213.34|211.26|214.24|212.16|212.74|210.66|0
1646220780000|2022-03-02 11:33:00|213.19|211.11|213.87|211.79|213.87|211.79|213.04|210.96|0
1646220790000|2022-03-02 11:33:10|214.17|212.09|213.12|211.04|214.17|212.09|213.12|211.04|0
1646220800000|2022-03-02 11:33:20|213.42|211.34|212.22|210.14|213.42|211.34|212.22|210.14|0
1646220810000|2022-03-02 11:33:30|211.77|209.69|211.24|209.16|211.77|209.69|211.24|209.16|0
1646220820000|2022-03-02 11:33:40|211.39|209.31|211.39|209.31|211.54|209.46|211.32|209.24|0
1646220830000|2022-03-02 11:33:50|211.24|209.16|211.99|209.91|211.99|209.91|211.09|209.01|0
1646220840000|2022-03-02 11:34:00|212.29|210.21|213.04|210.96|213.04|210.96|212.22|210.14|0
1646220850000|2022-03-02 11:34:10|212.14|210.06|212.14|210.06|212.29|210.21|212.14|210.06|0
1646220860000|2022-03-02 11:34:20|211.99|209.91|212.07|209.99|212.14|210.06|211.99|209.91|0
1646220870000|2022-03-02 11:34:30|212.22|210.14|212.74|210.66|212.74|210.66|211.77|209.69|0
1646220880000|2022-03-02 11:34:40|212.37|210.29|212.67|210.59|212.67|210.59|212.37|210.29|0
1646220890000|2022-03-02 11:34:50|212.59|210.51|212.74|210.66|213.12|211.04|212.59|210.51|0
1646220900000|2022-03-02 11:35:00|213.04|210.96|213.49|211.41|213.49|211.41|213.04|210.96|0
1646220910000|2022-03-02 11:35:10|213.64|211.56|213.19|211.11|213.64|211.56|213.19|211.11|0
1646220920000|2022-03-02 11:35:20|213.27|211.19|213.12|211.04|213.27|211.19|212.67|210.59|0
1646220930000|2022-03-02 11:35:30|213.19|211.11|213.04|210.96|213.19|211.11|212.97|210.89|0
1646220940000|2022-03-02 11:35:40|213.12|211.04|213.11|211.03|213.12|211.04|212.96|210.88|0
1646220950000|2022-03-02 11:35:50|212.81|210.73|212.44|210.36|212.81|210.73|212.44|210.36|0
1646220960000|2022-03-02 11:36:00|212.29|210.21|212.36|210.28|212.36|210.28|212.21|210.13|0
1646220970000|2022-03-02 11:36:10|212.96|210.88|213.56|211.48|213.56|211.48|212.96|210.88|0
1646220980000|2022-03-02 11:36:20|213.64|211.56|213.94|211.86|214.02|211.94|213.64|211.56|0
1646220990000|2022-03-02 11:36:30|214.02|211.94|213.49|211.41|214.02|211.94|213.49|211.41|0
1646221000000|2022-03-02 11:36:40|213.64|211.56|213.79|211.71|213.79|211.71|213.64|211.56|0
1646221010000|2022-03-02 11:36:50|213.86|211.78|213.26|211.18|213.86|211.78|213.11|211.03|0
1646221020000|2022-03-02 11:37:00|213.34|211.26|213.56|211.48|213.56|211.48|213.34|211.26|0
1646221030000|2022-03-02 11:37:10|213.41|211.33|213.79|211.71|213.79|211.71|213.41|211.33|0
1646221040000|2022-03-02 11:37:20|213.56|211.48|213.86|211.78|213.86|211.78|213.56|211.48|0
1646221050000|2022-03-02 11:37:30|214.01|211.93|213.86|211.78|214.01|211.93|213.71|211.63|0
1646221060000|2022-03-02 11:37:40|213.64|211.56|213.33|211.25|213.64|211.56|213.26|211.18|0
1646221070000|2022-03-02 11:37:50|212.88|210.8|213.18|211.1|213.18|211.1|212.88|210.8|0
1646221080000|2022-03-02 11:38:00|213.26|211.18|212.81|210.73|213.26|211.18|212.81|210.73|0
1646221090000|2022-03-02 11:38:10|212.88|210.8|212.73|210.65|213.11|211.03|212.73|210.65|0
1646221100000|2022-03-02 11:38:20|212.66|210.58|211.61|209.53|212.81|210.73|211.61|209.53|0
1646221110000|2022-03-02 11:38:30|211.76|209.68|211.76|209.68|211.76|209.68|211.61|209.53|0
1646221140000|2022-03-02 11:39:00|211.61|209.53|211.76|209.68|211.76|209.68|211.61|209.53|0
1646221150000|2022-03-02 11:39:10|211.68|209.6|211.24|209.16|211.68|209.6|211.16|209.08|0
1646221160000|2022-03-02 11:39:20|211.38|209.3|211.16|209.08|211.38|209.3|211.09|209.01|0
1646221170000|2022-03-02 11:39:30|211.31|209.23|211.16|209.08|211.31|209.23|211.16|209.08|0
1646221180000|2022-03-02 11:39:40|211.24|209.16|211.61|209.53|211.61|209.53|211.24|209.16|0
1646221190000|2022-03-02 11:39:50|211.46|209.38|211.31|209.23|211.53|209.45|211.31|209.23|0
1646221200000|2022-03-02 11:40:00|211.53|209.45|211.53|209.45|211.53|209.45|211.53|209.45|0
1646221210000|2022-03-02 11:40:10|211.76|209.68|211.31|209.23|211.76|209.68|211.31|209.23|0
1646221220000|2022-03-02 11:40:20|211.61|209.53|211.46|209.38|211.68|209.6|211.46|209.38|0
1646221230000|2022-03-02 11:40:30|211.53|209.45|211.46|209.38|211.61|209.53|211.46|209.38|0
1646221240000|2022-03-02 11:40:40|211.61|209.53|211.61|209.53|211.61|209.53|211.61|209.53|0
1646221250000|2022-03-02 11:40:50|211.76|209.68|211.76|209.68|211.76|209.68|211.76|209.68|0
1646221260000|2022-03-02 11:41:00|211.61|209.53|211.76|209.68|211.76|209.68|211.61|209.53|0
1646221270000|2022-03-02 11:41:10|211.61|209.53|211.68|209.6|211.68|209.6|211.53|209.45|0
1646221280000|2022-03-02 11:41:20|211.53|209.45|210.93|208.85|211.53|209.45|210.93|208.85|0
1646221290000|2022-03-02 11:41:30|211.08|209|211.31|209.23|211.31|209.23|211.01|208.93|0
1646221300000|2022-03-02 11:41:40|211.46|209.38|211.46|209.38|211.46|209.38|211.46|209.38|0
1646221310000|2022-03-02 11:41:50|211.53|209.45|211.38|209.3|211.53|209.45|211.38|209.3|0
1646221320000|2022-03-02 11:42:00|211.31|209.23|210.86|208.78|211.46|209.38|210.86|208.78|0
1646221330000|2022-03-02 11:42:10|211.01|208.93|210.71|208.63|211.01|208.93|210.71|208.63|0
1646221340000|2022-03-02 11:42:20|210.93|208.85|211.08|209|211.38|209.3|210.93|208.85|0
1646221350000|2022-03-02 11:42:30|211.01|208.93|211.08|209|211.31|209.23|211.01|208.93|0
1646221360000|2022-03-02 11:42:40|211.01|208.93|211.01|208.93|211.01|208.93|210.71|208.63|0
1646221370000|2022-03-02 11:42:50|210.78|208.7|210.78|208.7|210.78|208.7|210.71|208.63|0
1646221380000|2022-03-02 11:43:00|210.41|208.33|210.56|208.48|210.63|208.55|210.41|208.33|0
1646221390000|2022-03-02 11:43:10|210.34|208.26|210.26|208.18|210.71|208.63|210.26|208.18|0
1646221400000|2022-03-02 11:43:20|210.19|208.11|210.04|207.96|210.26|208.18|210.04|207.96|0
1646221410000|2022-03-02 11:43:30|209.97|207.89|209.97|207.89|210.26|208.18|209.97|207.89|0
1646221420000|2022-03-02 11:43:40|209.82|207.74|209.52|207.44|209.82|207.74|209.52|207.44|0
1646221430000|2022-03-02 11:43:50|209.22|207.14|208.55|206.47|209.22|207.14|208.55|206.47|0
1646221440000|2022-03-02 11:44:00|208.78|206.7|209.07|206.99|209.07|206.99|208.78|206.7|0
1646221450000|2022-03-02 11:44:10|209.22|207.14|209.52|207.44|209.52|207.44|209.22|207.14|0
1646221460000|2022-03-02 11:44:20|209.37|207.29|209.59|207.51|209.59|207.51|209.37|207.29|0
1646221470000|2022-03-02 11:44:30|209.67|207.59|209.89|207.81|210.04|207.96|209.67|207.59|0
1646221480000|2022-03-02 11:44:40|209.74|207.66|209.96|207.88|210.04|207.96|209.74|207.66|0
1646221490000|2022-03-02 11:44:50|210.11|208.03|210.33|208.25|210.41|208.33|210.04|207.96|0
1646221500000|2022-03-02 11:45:00|210.41|208.33|210.56|208.48|210.71|208.63|210.41|208.33|0
1646221510000|2022-03-02 11:45:10|210.78|208.7|210.78|208.7|210.86|208.78|210.78|208.7|0
1646221520000|2022-03-02 11:45:20|210.71|208.63|210.56|208.48|210.78|208.7|210.56|208.48|0
1646221530000|2022-03-02 11:45:30|210.78|208.7|210.71|208.63|210.78|208.7|210.71|208.63|0
1646221540000|2022-03-02 11:45:40|210.63|208.55|210.41|208.33|210.63|208.55|210.41|208.33|0
1646221550000|2022-03-02 11:45:50|210.33|208.25|210.48|208.4|210.48|208.4|210.33|208.25|0
1646221560000|2022-03-02 11:46:00|210.56|208.48|210.48|208.4|210.56|208.48|210.48|208.4|0
1646221570000|2022-03-02 11:46:10|210.71|208.63|210.56|208.48|210.86|208.78|210.56|208.48|0
1646221580000|2022-03-02 11:46:20|210.78|208.7|210.86|208.78|210.86|208.78|210.71|208.63|0
1646221590000|2022-03-02 11:46:30|210.78|208.7|211.15|209.07|211.15|209.07|210.78|208.7|0
1646221600000|2022-03-02 11:46:40|210.86|208.78|210.78|208.7|211|208.92|210.78|208.7|0
1646221610000|2022-03-02 11:46:50|211|208.92|210.86|208.78|211|208.92|210.86|208.78|0
1646221620000|2022-03-02 11:47:00|211.23|209.15|211.23|209.15|211.23|209.15|211.23|209.15|0
1646221630000|2022-03-02 11:47:10|211.15|209.07|211|208.92|211.15|209.07|211|208.92|0
1646221640000|2022-03-02 11:47:20|211.08|209|211.37|209.29|211.37|209.29|211.08|209|0
1646221650000|2022-03-02 11:47:30|211.45|209.37|211.6|209.52|211.6|209.52|211.45|209.37|0
1646221660000|2022-03-02 11:47:40|211.15|209.07|210.78|208.7|211.15|209.07|210.78|208.7|0
1646221670000|2022-03-02 11:47:50|210.93|208.85|211|208.92|211|208.92|210.85|208.77|0
1646221680000|2022-03-02 11:48:00|210.93|208.85|210.85|208.77|210.93|208.85|210.85|208.77|0
1646221690000|2022-03-02 11:48:10|210.78|208.7|210.85|208.77|210.85|208.77|210.78|208.7|0
1646221700000|2022-03-02 11:48:20|210.92|208.84|210.85|208.77|210.92|208.84|210.85|208.77|0
1646221710000|2022-03-02 11:48:30|210.92|208.84|211.07|208.99|211.07|208.99|210.92|208.84|0
1646221720000|2022-03-02 11:48:40|211|208.92|211.15|209.07|211.15|209.07|211|208.92|0
1646221730000|2022-03-02 11:48:50|210.41|208.33|210.41|208.33|210.41|208.33|210.11|208.03|0
1646221740000|2022-03-02 11:49:00|210.48|208.4|210.4|208.32|210.7|208.62|210.4|208.32|0
1646221750000|2022-03-02 11:49:10|210.48|208.4|210.26|208.18|210.48|208.4|210.26|208.18|0
1646221760000|2022-03-02 11:49:20|210.11|208.03|210.18|208.1|210.26|208.18|210.11|208.03|0
1646221770000|2022-03-02 11:49:30|210.11|208.03|210.11|208.03|210.26|208.18|210.11|208.03|0
1646221780000|2022-03-02 11:49:40|210.03|207.95|209.88|207.8|210.03|207.95|209.81|207.73|0
1646221790000|2022-03-02 11:49:50|209.66|207.58|209.51|207.43|209.66|207.58|209.36|207.28|0
1646221800000|2022-03-02 11:50:00|209.81|207.73|210.11|208.03|210.11|208.03|209.81|207.73|0
1646221810000|2022-03-02 11:50:10|210.18|208.1|209.58|207.5|210.18|208.1|209.58|207.5|0
1646221820000|2022-03-02 11:50:20|209.66|207.58|209.73|207.65|209.81|207.73|209.66|207.58|0
1646221830000|2022-03-02 11:50:30|209.66|207.58|209.51|207.43|209.66|207.58|209.51|207.43|0
1646221840000|2022-03-02 11:50:40|209.43|207.35|209.21|207.13|209.43|207.35|209.13|207.05|0
1646221850000|2022-03-02 11:50:50|208.99|206.91|208.84|206.76|208.99|206.91|208.77|206.69|0
1646221860000|2022-03-02 11:51:00|208.62|206.54|209.21|207.13|209.21|207.13|208.62|206.54|0
1646221870000|2022-03-02 11:51:10|209.06|206.98|208.84|206.76|209.06|206.98|208.84|206.76|0
1646221880000|2022-03-02 11:51:20|208.77|206.69|208.77|206.69|208.77|206.69|208.62|206.54|0
1646221890000|2022-03-02 11:51:30|208.62|206.54|208.91|206.83|208.91|206.83|208.62|206.54|0
1646221900000|2022-03-02 11:51:40|208.99|206.91|209.13|207.05|209.13|207.05|208.99|206.91|0
1646221910000|2022-03-02 11:51:50|208.84|206.76|208.91|206.83|208.91|206.83|208.62|206.54|0
1646221920000|2022-03-02 11:52:00|208.98|206.9|209.28|207.2|209.28|207.2|208.98|206.9|0
1646221930000|2022-03-02 11:52:10|209.21|207.13|209.43|207.35|209.43|207.35|209.06|206.98|0
1646221940000|2022-03-02 11:52:20|209.51|207.43|209.43|207.35|209.66|207.58|209.43|207.35|0
1646221950000|2022-03-02 11:52:30|209.28|207.2|209.28|207.2|209.43|207.35|209.28|207.2|0
1646221960000|2022-03-02 11:52:40|209.36|207.28|209.43|207.35|209.43|207.35|209.13|207.05|0
1646221970000|2022-03-02 11:52:50|209.51|207.43|209.43|207.35|209.58|207.5|209.36|207.28|0
1646221980000|2022-03-02 11:53:00|209.36|207.28|208.91|206.83|209.36|207.28|208.91|206.83|0
1646221990000|2022-03-02 11:53:10|208.76|206.68|208.47|206.39|208.76|206.68|208.47|206.39|0
1646222000000|2022-03-02 11:53:20|208.61|206.53|208.83|206.75|208.83|206.75|208.61|206.53|0
1646222010000|2022-03-02 11:53:30|208.69|206.61|208.61|206.53|208.83|206.75|208.61|206.53|0
1646222020000|2022-03-02 11:53:40|208.83|206.75|208.91|206.83|208.91|206.83|208.83|206.75|0
1646222030000|2022-03-02 11:53:50|209.13|207.05|209.21|207.13|209.21|207.13|208.91|206.83|0
1646222040000|2022-03-02 11:54:00|209.28|207.2|209.28|207.2|209.28|207.2|209.28|207.2|0
1646222050000|2022-03-02 11:54:10|209.13|207.05|209.13|207.05|209.28|207.2|209.13|207.05|0
1646222060000|2022-03-02 11:54:20|209.5|207.42|209.65|207.57|209.65|207.57|209.5|207.42|0
1646222070000|2022-03-02 11:54:30|209.95|207.87|210.85|208.77|210.99|208.91|209.95|207.87|0
1646222080000|2022-03-02 11:54:40|210.7|208.62|210.32|208.24|210.7|208.62|210.32|208.24|0
1646222090000|2022-03-02 11:54:50|210.47|208.39|210.32|208.24|210.62|208.54|210.32|208.24|0
1646222100000|2022-03-02 11:55:00|210.4|208.32|210.62|208.54|210.62|208.54|210.4|208.32|0
1646222110000|2022-03-02 11:55:10|210.47|208.39|210.4|208.32|210.7|208.62|210.4|208.32|0
1646222120000|2022-03-02 11:55:20|210.55|208.47|210.47|208.39|210.55|208.47|210.47|208.39|0
1646222130000|2022-03-02 11:55:30|210.55|208.47|210.99|208.91|210.99|208.91|210.55|208.47|0
1646222140000|2022-03-02 11:55:40|211.14|209.06|211.14|209.06|211.14|209.06|211.14|209.06|0
1646222150000|2022-03-02 11:55:50|210.99|208.91|210.99|208.91|211.21|209.13|210.99|208.91|0
1646222160000|2022-03-02 11:56:00|210.69|208.61|211.14|209.06|211.14|209.06|210.69|208.61|0
1646222170000|2022-03-02 11:56:10|211.06|208.98|211.06|208.98|211.14|209.06|211.06|208.98|0
1646222180000|2022-03-02 11:56:20|211.14|209.06|210.84|208.76|211.14|209.06|210.84|208.76|0
1646222190000|2022-03-02 11:56:30|210.77|208.69|211.14|209.06|211.14|209.06|210.77|208.69|0
1646222200000|2022-03-02 11:56:40|211.06|208.98|210.99|208.91|211.14|209.06|210.99|208.91|0
1646222210000|2022-03-02 11:56:50|210.91|208.83|210.91|208.83|210.91|208.83|210.91|208.83|0
1646222220000|2022-03-02 11:57:00|210.84|208.76|210.99|208.91|210.99|208.91|210.76|208.68|0
1646222230000|2022-03-02 11:57:10|210.91|208.83|210.99|208.91|211.14|209.06|210.91|208.83|0
1646222240000|2022-03-02 11:57:20|211.06|208.98|210.84|208.76|211.14|209.06|210.69|208.61|0
1646222250000|2022-03-02 11:57:30|210.99|208.91|210.99|208.91|210.99|208.91|210.84|208.76|0
1646222260000|2022-03-02 11:57:40|210.17|208.09|210.17|208.09|210.17|208.09|210.02|207.94|0
1646222270000|2022-03-02 11:57:50|210.24|208.16|210.54|208.46|210.54|208.46|210.17|208.09|0
1646222280000|2022-03-02 11:58:00|210.46|208.38|210.61|208.53|210.61|208.53|210.39|208.31|0
1646222290000|2022-03-02 11:58:10|210.84|208.76|210.54|208.46|210.84|208.76|210.39|208.31|0
1646222300000|2022-03-02 11:58:20|210.84|208.76|210.84|208.76|210.84|208.76|210.76|208.68|0
1646222310000|2022-03-02 11:58:30|210.76|208.68|210.84|208.76|210.84|208.76|210.76|208.68|0
1646222320000|2022-03-02 11:58:40|210.76|208.68|210.61|208.53|210.76|208.68|210.61|208.53|0
1646222330000|2022-03-02 11:58:50|210.69|208.61|210.99|208.91|210.99|208.91|210.69|208.61|0
1646222340000|2022-03-02 11:59:00|211.14|209.06|210.99|208.91|211.14|209.06|210.99|208.91|0
1646222350000|2022-03-02 11:59:10|210.61|208.53|210.54|208.46|210.76|208.68|210.54|208.46|0
1646222360000|2022-03-02 11:59:20|210.69|208.61|210.91|208.83|210.91|208.83|210.69|208.61|0
1646222370000|2022-03-02 11:59:30|210.84|208.76|210.84|208.76|210.91|208.83|210.84|208.76|0
1646222380000|2022-03-02 11:59:40|210.69|208.61|210.61|208.53|210.69|208.61|210.61|208.53|0
1646222390000|2022-03-02 11:59:50|210.31|208.23|210.31|208.23|210.39|208.31|210.24|208.16|0
1646222400000|2022-03-02 12:00:00|210.54|208.46|211.44|209.36|211.44|209.36|210.54|208.46|0
1646222410000|2022-03-02 12:00:10|211.36|209.28|210.69|208.61|211.36|209.28|210.69|208.61|0
1646222420000|2022-03-02 12:00:20|209.94|207.86|210.01|207.93|210.01|207.93|209.94|207.86|0
1646222430000|2022-03-02 12:00:30|210.09|208.01|209.87|207.79|210.09|208.01|209.57|207.49|0
1646222440000|2022-03-02 12:00:40|209.79|207.71|209.42|207.34|209.79|207.71|209.42|207.34|0
1646222450000|2022-03-02 12:00:50|209.35|207.27|209.57|207.49|209.64|207.56|209.35|207.27|0
1646222460000|2022-03-02 12:01:00|209.64|207.56|208.6|206.52|210.09|208.01|208.6|206.52|0
1646222470000|2022-03-02 12:01:10|208.75|206.67|208.75|206.67|208.75|206.67|208.75|206.67|0
1646222500000|2022-03-02 12:01:40|208.6|206.52|208.6|206.52|208.6|206.52|208.6|206.52|0
1646222510000|2022-03-02 12:01:50|208.67|206.59|208.75|206.67|208.9|206.82|208.67|206.59|0
1646222520000|2022-03-02 12:02:00|209.05|206.97|208.75|206.67|209.05|206.97|208.75|206.67|0
1646222530000|2022-03-02 12:02:10|208.9|206.82|209.05|206.97|209.05|206.97|208.9|206.82|0
1646222540000|2022-03-02 12:02:20|208.97|206.89|209.35|207.27|209.35|207.27|208.9|206.82|0
1646222550000|2022-03-02 12:02:30|210.01|207.93|210.46|208.38|210.46|208.38|210.01|207.93|0
1646222560000|2022-03-02 12:02:40|210.54|208.46|210.69|208.61|210.69|208.61|210.54|208.46|0
1646222570000|2022-03-02 12:02:50|210.54|208.46|210.69|208.61|210.69|208.61|210.54|208.46|0
1646222580000|2022-03-02 12:03:00|210.46|208.38|210.61|208.53|210.61|208.53|210.39|208.31|0
1646222590000|2022-03-02 12:03:10|210.68|208.6|210.76|208.68|210.91|208.83|210.68|208.6|0
1646222600000|2022-03-02 12:03:20|211.05|208.97|211.13|209.05|211.13|209.05|211.05|208.97|0
1646222610000|2022-03-02 12:03:30|211.43|209.35|211.58|209.5|211.58|209.5|211.43|209.35|0
1646222620000|2022-03-02 12:03:40|211.43|209.35|210.68|208.6|211.43|209.35|210.61|208.53|0
1646222630000|2022-03-02 12:03:50|210.53|208.45|210.68|208.6|210.68|208.6|210.39|208.31|0
1646222640000|2022-03-02 12:04:00|210.76|208.68|210.98|208.9|211.13|209.05|210.76|208.68|0
1646222650000|2022-03-02 12:04:10|210.76|208.68|210.46|208.38|210.76|208.68|210.46|208.38|0
1646222660000|2022-03-02 12:04:20|210.39|208.31|210.68|208.6|210.68|208.6|210.39|208.31|0
1646222670000|2022-03-02 12:04:30|210.75|208.67|210.53|208.45|210.75|208.67|210.46|208.38|0
1646222680000|2022-03-02 12:04:40|210.75|208.67|210.98|208.9|210.98|208.9|210.75|208.67|0
1646222690000|2022-03-02 12:04:50|211.13|209.05|211.13|209.05|211.28|209.2|211.13|209.05|0
1646222700000|2022-03-02 12:05:00|211.28|209.2|210.9|208.82|211.35|209.27|210.9|208.82|0
1646222710000|2022-03-02 12:05:10|210.68|208.6|211.2|209.12|211.2|209.12|210.68|208.6|0
1646222720000|2022-03-02 12:05:20|211.13|209.05|210.68|208.6|211.13|209.05|210.68|208.6|0
1646222730000|2022-03-02 12:05:30|210.83|208.75|211.13|209.05|211.13|209.05|210.83|208.75|0
1646222740000|2022-03-02 12:05:40|211.2|209.12|211.43|209.35|211.43|209.35|211.13|209.05|0
1646222750000|2022-03-02 12:05:50|211.35|209.27|211.43|209.35|211.5|209.42|211.28|209.2|0
1646222760000|2022-03-02 12:06:00|211.73|209.65|211.58|209.5|211.73|209.65|211.58|209.5|0
1646222770000|2022-03-02 12:06:10|211.5|209.42|211.58|209.5|211.58|209.5|211.5|209.42|0
1646222780000|2022-03-02 12:06:20|211.43|209.35|211.58|209.5|211.58|209.5|211.28|209.2|0
1646222790000|2022-03-02 12:06:30|211.43|209.35|211.58|209.5|211.58|209.5|211.28|209.2|0
1646222800000|2022-03-02 12:06:40|211.73|209.65|211.73|209.65|211.73|209.65|211.73|209.65|0
1646222810000|2022-03-02 12:06:50|211.58|209.5|211.65|209.57|211.65|209.57|211.58|209.5|0
1646222820000|2022-03-02 12:07:00|211.58|209.5|211.58|209.5|211.58|209.5|211.5|209.42|0
1646222830000|2022-03-02 12:07:10|211.65|209.57|211.65|209.57|211.73|209.65|211.58|209.5|0
1646222840000|2022-03-02 12:07:20|211.28|209.2|211.72|209.64|211.72|209.64|211.28|209.2|0
1646222850000|2022-03-02 12:07:30|211.58|209.5|211.65|209.57|211.65|209.57|211.5|209.42|0
1646222860000|2022-03-02 12:07:40|211.58|209.5|211.43|209.35|211.58|209.5|211.43|209.35|0
1646222870000|2022-03-02 12:07:50|211.28|209.2|211.43|209.35|211.43|209.35|211.28|209.2|0
1646222880000|2022-03-02 12:08:00|211.28|209.2|211.28|209.2|211.28|209.2|211.28|209.2|0
1646222890000|2022-03-02 12:08:10|210.83|208.75|211.13|209.05|211.13|209.05|210.83|208.75|0
1646222900000|2022-03-02 12:08:20|210.98|208.9|210.83|208.75|210.98|208.9|210.83|208.75|0
1646222910000|2022-03-02 12:08:30|210.98|208.9|210.83|208.75|210.98|208.9|210.83|208.75|0
1646222920000|2022-03-02 12:08:40|211.05|208.97|210.98|208.9|211.13|209.05|210.98|208.9|0
1646222930000|2022-03-02 12:08:50|210.83|208.75|210.38|208.3|210.83|208.75|210.38|208.3|0
1646222940000|2022-03-02 12:09:00|210.3|208.22|210.08|208|210.53|208.45|210.08|208|0
1646222950000|2022-03-02 12:09:10|209.93|207.85|210.15|208.07|210.15|208.07|209.93|207.85|0
1646222960000|2022-03-02 12:09:20|210.23|208.15|209.63|207.55|210.23|208.15|209.63|207.55|0
1646222970000|2022-03-02 12:09:30|209.85|207.77|209.78|207.7|209.85|207.77|209.78|207.7|0
1646222980000|2022-03-02 12:09:40|209.93|207.85|209.63|207.55|209.93|207.85|209.48|207.4|0
1646222990000|2022-03-02 12:09:50|209.78|207.7|210.15|208.07|210.15|208.07|209.78|207.7|0
1646223000000|2022-03-02 12:10:00|210.38|208.3|210.53|208.45|210.68|208.6|210.38|208.3|0
1646223010000|2022-03-02 12:10:10|210.68|208.6|210.9|208.82|210.9|208.82|210.68|208.6|0
1646223020000|2022-03-02 12:10:20|211.12|209.04|211.27|209.19|211.27|209.19|211.05|208.97|0
1646223030000|2022-03-02 12:10:30|211.49|209.41|211.72|209.64|211.72|209.64|211.49|209.41|0
1646223040000|2022-03-02 12:10:40|211.57|209.49|211.49|209.41|211.57|209.49|211.49|209.41|0
1646223050000|2022-03-02 12:10:50|211.42|209.34|211.42|209.34|211.42|209.34|211.42|209.34|0
1646223060000|2022-03-02 12:11:00|211.34|209.26|211.42|209.34|211.42|209.34|211.34|209.26|0
1646223070000|2022-03-02 12:11:10|211.57|209.49|211.57|209.49|211.72|209.64|211.57|209.49|0
1646223080000|2022-03-02 12:11:20|211.49|209.41|211.72|209.64|211.72|209.64|211.49|209.41|0
1646223090000|2022-03-02 12:11:30|213.07|210.99|212.47|210.39|213.07|210.99|212.47|210.39|0
1646223100000|2022-03-02 12:11:40|211.72|209.64|211.72|209.64|211.72|209.64|211.57|209.49|0
1646223110000|2022-03-02 12:11:50|211.57|209.49|212.32|210.24|212.32|210.24|211.57|209.49|0
1646223120000|2022-03-02 12:12:00|212.24|210.16|212.09|210.01|212.24|210.16|212.02|209.94|0
1646223130000|2022-03-02 12:12:10|212.02|209.94|212.09|210.01|212.09|210.01|211.87|209.79|0
1646223140000|2022-03-02 12:12:20|212.02|209.94|212.17|210.09|212.17|210.09|212.02|209.94|0
1646223150000|2022-03-02 12:12:30|212.32|210.24|212.62|210.54|212.62|210.54|212.17|210.09|0
1646223160000|2022-03-02 12:12:40|212.47|210.39|212.47|210.39|212.47|210.39|212.32|210.24|0
1646223170000|2022-03-02 12:12:50|212.92|210.84|212.24|210.16|212.92|210.84|211.42|209.34|0
1646223180000|2022-03-02 12:13:00|212.39|210.31|212.39|210.31|212.54|210.46|212.39|210.31|0
1646223190000|2022-03-02 12:13:10|212.32|210.24|212.47|210.39|212.47|210.39|212.32|210.24|0
1646223200000|2022-03-02 12:13:20|212.92|210.84|213.14|211.06|213.22|211.14|212.92|210.84|0
1646223210000|2022-03-02 12:13:30|213.07|210.99|212.77|210.69|213.07|210.99|212.77|210.69|0
1646223220000|2022-03-02 12:13:40|212.84|210.76|212.77|210.69|212.84|210.76|212.62|210.54|0
1646223230000|2022-03-02 12:13:50|212.69|210.61|212.99|210.91|212.99|210.91|212.69|210.61|0
1646223240000|2022-03-02 12:14:00|213.22|211.14|212.99|210.91|213.52|211.44|212.99|210.91|0
1646223250000|2022-03-02 12:14:10|213.37|211.29|213.52|211.44|213.52|211.44|213.37|211.29|0
1646223260000|2022-03-02 12:14:20|213.36|211.28|213.51|211.43|213.59|211.51|213.36|211.28|0
1646223270000|2022-03-02 12:14:30|213.29|211.21|212.91|210.83|213.29|211.21|212.91|210.83|0
1646223280000|2022-03-02 12:14:40|213.06|210.98|213.21|211.13|213.29|211.21|213.06|210.98|0
1646223290000|2022-03-02 12:14:50|213.36|211.28|213.44|211.36|213.44|211.36|213.29|211.21|0
1646223300000|2022-03-02 12:15:00|213.51|211.43|213.81|211.73|213.81|211.73|213.44|211.36|0
1646223310000|2022-03-02 12:15:10|213.97|211.89|213.44|211.36|213.97|211.89|213.44|211.36|0
1646223320000|2022-03-02 12:15:20|213.51|211.43|213.51|211.43|213.51|211.43|213.51|211.43|0
1646223340000|2022-03-02 12:15:40|213.44|211.36|213.51|211.43|213.51|211.43|213.44|211.36|0
1646223350000|2022-03-02 12:15:50|213.59|211.51|213.43|211.35|213.59|211.51|213.43|211.35|0
1646223370000|2022-03-02 12:16:10|213.51|211.43|213.58|211.5|213.58|211.5|213.51|211.43|0
1646223380000|2022-03-02 12:16:20|213.66|211.58|213.73|211.65|213.73|211.65|213.66|211.58|0
1646223390000|2022-03-02 12:16:30|213.51|211.43|213.21|211.13|213.51|211.43|213.21|211.13|0
1646223400000|2022-03-02 12:16:40|213.06|210.98|212.91|210.83|213.06|210.98|212.83|210.75|0
1646223410000|2022-03-02 12:16:50|213.21|211.13|213.58|211.5|213.58|211.5|213.21|211.13|0
1646223420000|2022-03-02 12:17:00|213.73|211.65|213.73|211.65|213.96|211.88|213.73|211.65|0
1646223430000|2022-03-02 12:17:10|213.66|211.58|213.73|211.65|213.81|211.73|213.66|211.58|0
1646223440000|2022-03-02 12:17:20|214.03|211.95|214.11|212.03|214.26|212.18|214.03|211.95|0
1646223450000|2022-03-02 12:17:30|214.03|211.95|214.03|211.95|214.18|212.1|214.03|211.95|0
1646223460000|2022-03-02 12:17:40|214.11|212.03|213.88|211.8|214.18|212.1|213.81|211.73|0
1646223470000|2022-03-02 12:17:50|214.03|211.95|213.96|211.88|214.03|211.95|213.96|211.88|0
1646223480000|2022-03-02 12:18:00|214.18|212.1|214.33|212.25|214.33|212.25|214.11|212.03|0
1646223490000|2022-03-02 12:18:10|214.41|212.33|214.11|212.03|214.41|212.33|214.11|212.03|0
1646223500000|2022-03-02 12:18:20|214.18|212.1|214.56|212.48|214.56|212.48|214.18|212.1|0
1646223510000|2022-03-02 12:18:30|214.41|212.33|214.64|212.56|214.64|212.56|214.41|212.33|0
1646223520000|2022-03-02 12:18:40|214.56|212.48|214.56|212.48|214.71|212.63|214.56|212.48|0
1646223530000|2022-03-02 12:18:50|214.63|212.55|213.51|211.43|214.63|212.55|213.51|211.43|0
1646223540000|2022-03-02 12:19:00|214.11|212.03|214.11|212.03|214.18|212.1|214.11|212.03|0
1646223550000|2022-03-02 12:19:10|214.03|211.95|212.98|210.9|214.03|211.95|212.98|210.9|0
1646223560000|2022-03-02 12:19:20|213.13|211.05|212.16|210.08|213.13|211.05|212.16|210.08|0
1646223570000|2022-03-02 12:19:30|212.01|209.93|212.31|210.23|212.46|210.38|212.01|209.93|0
1646223580000|2022-03-02 12:19:40|211.86|209.78|211.26|209.18|211.86|209.78|211.26|209.18|0
1646223590000|2022-03-02 12:19:50|211.11|209.03|211.56|209.48|211.56|209.48|211.11|209.03|0
1646223600000|2022-03-02 12:20:00|211.41|209.33|210.66|208.58|211.41|209.33|210.66|208.58|0
1646223610000|2022-03-02 12:20:10|210.96|208.88|210.81|208.73|210.96|208.88|210.81|208.73|0
1646223620000|2022-03-02 12:20:20|210.51|208.43|210.29|208.21|210.51|208.43|210.29|208.21|0
1646223630000|2022-03-02 12:20:30|210.36|208.28|209.69|207.61|210.36|208.28|209.69|207.61|0
1646223640000|2022-03-02 12:20:40|209.77|207.69|210.07|207.99|210.07|207.99|209.77|207.69|0
1646223650000|2022-03-02 12:20:50|210.14|208.06|210.29|208.21|210.29|208.21|210.14|208.06|0
1646223660000|2022-03-02 12:21:00|210.36|208.28|210.14|208.06|210.51|208.43|209.92|207.84|0
1646223670000|2022-03-02 12:21:10|210.21|208.13|209.99|207.91|210.21|208.13|209.99|207.91|0
1646223680000|2022-03-02 12:21:20|209.62|207.54|209.77|207.69|209.84|207.76|209.62|207.54|0
1646223690000|2022-03-02 12:21:30|210.81|208.73|210.36|208.28|210.81|208.73|210.36|208.28|0
1646223700000|2022-03-02 12:21:40|209.69|207.61|209.69|207.61|209.77|207.69|209.69|207.61|0
1646223710000|2022-03-02 12:21:50|209.77|207.69|209.17|207.09|209.77|207.69|209.17|207.09|0
1646223720000|2022-03-02 12:22:00|209.32|207.24|209.17|207.09|209.32|207.24|209.17|207.09|0
1646223730000|2022-03-02 12:22:10|209.02|206.94|209.32|207.24|209.32|207.24|209.02|206.94|0
1646223740000|2022-03-02 12:22:20|209.39|207.31|209.32|207.24|209.47|207.39|209.32|207.24|0
1646223750000|2022-03-02 12:22:30|209.02|206.94|208.58|206.5|209.02|206.94|208.43|206.35|0
1646223760000|2022-03-02 12:22:40|208.43|206.35|209.02|206.94|209.02|206.94|208.43|206.35|0
1646223770000|2022-03-02 12:22:50|208.87|206.79|208.8|206.72|208.87|206.79|208.72|206.64|0
1646223780000|2022-03-02 12:23:00|208.43|206.35|207.83|205.75|208.43|206.35|207.83|205.75|0
1646223790000|2022-03-02 12:23:10|207.54|205.46|207.54|205.46|207.54|205.46|207.39|205.31|0
1646223800000|2022-03-02 12:23:20|207.83|205.75|207.98|205.9|207.98|205.9|207.69|205.61|0
1646223810000|2022-03-02 12:23:30|208.28|206.2|208.43|206.35|208.43|206.35|208.28|206.2|0
1646223820000|2022-03-02 12:23:40|208.35|206.27|208.13|206.05|208.35|206.27|208.13|206.05|0
1646223830000|2022-03-02 12:23:50|208.28|206.2|208.87|206.79|208.87|206.79|208.28|206.2|0
1646223840000|2022-03-02 12:24:00|208.79|206.71|208.87|206.79|208.87|206.79|208.72|206.64|0
1646223850000|2022-03-02 12:24:10|208.72|206.64|208.87|206.79|208.87|206.79|208.72|206.64|0
1646223860000|2022-03-02 12:24:20|208.57|206.49|208.5|206.42|208.57|206.49|208.5|206.42|0
1646223870000|2022-03-02 12:24:30|207.76|205.68|207.83|205.75|207.9|205.82|207.76|205.68|0
1646223880000|2022-03-02 12:24:40|208.5|206.42|208.79|206.71|208.79|206.71|208.5|206.42|0
1646223890000|2022-03-02 12:24:50|208.87|206.79|209.32|207.24|209.32|207.24|208.87|206.79|0
1646223900000|2022-03-02 12:25:00|209.17|207.09|209.32|207.24|209.32|207.24|209.17|207.09|0
1646223910000|2022-03-02 12:25:10|209.68|207.6|209.61|207.53|209.68|207.6|209.39|207.31|0
1646223920000|2022-03-02 12:25:20|209.17|207.09|209.17|207.09|209.17|207.09|209.02|206.94|0
1646223930000|2022-03-02 12:25:30|208.87|206.79|208.72|206.64|208.87|206.79|208.42|206.34|0
1646223940000|2022-03-02 12:25:40|208.64|206.56|208.87|206.79|208.87|206.79|208.13|206.05|0
1646223950000|2022-03-02 12:25:50|208.79|206.71|208.79|206.71|208.94|206.86|208.64|206.56|0
1646223960000|2022-03-02 12:26:00|209.02|206.94|208.28|206.2|209.02|206.94|208.28|206.2|0
1646223970000|2022-03-02 12:26:10|208.57|206.49|208.42|206.34|208.57|206.49|208.27|206.19|0
1646223980000|2022-03-02 12:26:20|208.49|206.41|208.72|206.64|208.72|206.64|208.49|206.41|0
1646223990000|2022-03-02 12:26:30|208.79|206.71|208.35|206.27|208.87|206.79|208.35|206.27|0
1646224000000|2022-03-02 12:26:40|208.2|206.12|208.05|205.97|208.2|206.12|208.05|205.97|0
1646224010000|2022-03-02 12:26:50|207.9|205.82|207.83|205.75|207.9|205.82|207.83|205.75|0
1646224020000|2022-03-02 12:27:00|207.98|205.9|207.98|205.9|208.2|206.12|207.98|205.9|0
1646224030000|2022-03-02 12:27:10|208.13|206.05|208.13|206.05|208.27|206.19|208.13|206.05|0
1646224040000|2022-03-02 12:27:20|207.9|205.82|207.83|205.75|207.9|205.82|207.83|205.75|0
1646224050000|2022-03-02 12:27:30|208.13|206.05|207.68|205.6|208.13|206.05|207.68|205.6|0
1646224060000|2022-03-02 12:27:40|207.98|205.9|207.68|205.6|207.98|205.9|207.68|205.6|0
1646224070000|2022-03-02 12:27:50|207.46|205.38|207.38|205.3|207.53|205.45|207.24|205.16|0
1646224080000|2022-03-02 12:28:00|207.53|205.45|207.98|205.9|207.98|205.9|207.53|205.45|0
1646224090000|2022-03-02 12:28:10|207.83|205.75|207.75|205.67|207.9|205.82|207.75|205.67|0
1646224100000|2022-03-02 12:28:20|207.53|205.45|207.75|205.67|207.83|205.75|207.53|205.45|0
1646224110000|2022-03-02 12:28:30|207.53|205.45|207.98|205.9|207.98|205.9|207.53|205.45|0
1646224120000|2022-03-02 12:28:40|207.9|205.82|207.9|205.82|207.98|205.9|207.9|205.82|0
1646224130000|2022-03-02 12:28:50|207.68|205.6|207.53|205.45|207.68|205.6|207.45|205.37|0
1646224140000|2022-03-02 12:29:00|208.12|206.04|208.05|205.97|208.27|206.19|208.05|205.97|0
1646224150000|2022-03-02 12:29:10|208.12|206.04|208.12|206.04|208.27|206.19|208.12|206.04|0
1646224160000|2022-03-02 12:29:20|207.68|205.6|207.97|205.89|207.97|205.89|207.68|205.6|0
1646224170000|2022-03-02 12:29:30|208.12|206.04|207.68|205.6|208.12|206.04|207.68|205.6|0
1646224180000|2022-03-02 12:29:40|207.75|205.67|207.83|205.75|207.83|205.75|207.75|205.67|0
1646224190000|2022-03-02 12:29:50|207.9|205.82|207.97|205.89|207.97|205.89|207.83|205.75|0
1646224200000|2022-03-02 12:30:00|208.27|206.19|208.86|206.78|208.86|206.78|208.27|206.19|0
1646224210000|2022-03-02 12:30:10|208.57|206.49|208.42|206.34|208.57|206.49|208.42|206.34|0
1646224220000|2022-03-02 12:30:20|208.27|206.19|207.38|205.3|208.27|206.19|207.38|205.3|0
1646224230000|2022-03-02 12:30:30|205.46|203.38|205.53|203.45|206.35|204.27|205.46|203.38|0
1646224240000|2022-03-02 12:30:40|204.73|202.65|203.12|201.04|205.39|203.31|203.12|201.04|0
1646224250000|2022-03-02 12:30:50|203.77|201.69|203.48|201.4|204.14|202.06|203.48|201.4|0
1646224260000|2022-03-02 12:31:00|203.41|201.33|203.11|201.03|203.41|201.33|203.11|201.03|0
1646224270000|2022-03-02 12:31:10|203.33|201.25|203.11|201.03|203.41|201.33|203.04|200.96|0
1646224280000|2022-03-02 12:31:20|203.55|201.47|204.36|202.28|204.73|202.65|203.55|201.47|0
1646224290000|2022-03-02 12:31:30|205.31|203.23|205.02|202.94|205.31|203.23|204.73|202.65|0
1646224300000|2022-03-02 12:31:40|205.24|203.16|204.94|202.86|205.24|203.16|203.99|201.91|0
1646224310000|2022-03-02 12:31:50|204.14|202.06|204.65|202.57|204.65|202.57|204.14|202.06|0
1646224320000|2022-03-02 12:32:00|204.73|202.65|204.65|202.57|205.09|203.01|204.65|202.57|0
1646224330000|2022-03-02 12:32:10|204.87|202.79|205.02|202.94|205.02|202.94|204.87|202.79|0
1646224340000|2022-03-02 12:32:20|205.38|203.3|206.71|204.63|206.71|204.63|205.38|203.3|0
1646224350000|2022-03-02 12:32:30|207.01|204.93|206.2|204.12|207.01|204.93|206.2|204.12|0
1646224360000|2022-03-02 12:32:40|206.34|204.26|205.75|203.67|206.34|204.26|205.75|203.67|0
1646224370000|2022-03-02 12:32:50|205.46|203.38|205.46|203.38|205.68|203.6|205.46|203.38|0
1646224380000|2022-03-02 12:33:00|205.68|203.6|206.12|204.04|206.12|204.04|205.53|203.45|0
1646224390000|2022-03-02 12:33:10|206.27|204.19|206.2|204.12|206.27|204.19|206.05|203.97|0
1646224400000|2022-03-02 12:33:20|205.97|203.89|205.53|203.45|205.97|203.89|205.53|203.45|0
1646224410000|2022-03-02 12:33:30|205.38|203.3|205.38|203.3|205.38|203.3|205.09|203.01|0
1646224420000|2022-03-02 12:33:40|204.94|202.86|205.38|203.3|205.38|203.3|204.94|202.86|0
1646224430000|2022-03-02 12:33:50|205.23|203.15|204.94|202.86|205.38|203.3|204.94|202.86|0
1646224440000|2022-03-02 12:34:00|205.02|202.94|204.87|202.79|205.02|202.94|204.72|202.64|0
1646224450000|2022-03-02 12:34:10|204.58|202.5|204.43|202.35|204.58|202.5|204.35|202.27|0
1646224460000|2022-03-02 12:34:20|204.35|202.27|204.79|202.71|204.79|202.71|204.35|202.27|0
1646224470000|2022-03-02 12:34:30|204.87|202.79|204.28|202.2|204.87|202.79|204.28|202.2|0
1646224480000|2022-03-02 12:34:40|204.57|202.49|203.98|201.9|204.57|202.49|203.98|201.9|0
1646224490000|2022-03-02 12:34:50|204.27|202.19|204.49|202.41|204.49|202.41|204.27|202.19|0
1646224500000|2022-03-02 12:35:00|204.78|202.7|205.22|203.14|205.22|203.14|204.78|202.7|0
1646224510000|2022-03-02 12:35:10|205.08|203|205.08|203|205.15|203.07|205.01|202.93|0
1646224520000|2022-03-02 12:35:20|205.15|203.07|204.78|202.7|205.15|203.07|204.64|202.56|0
1646224530000|2022-03-02 12:35:30|204.93|202.85|205.08|203|205.3|203.22|204.93|202.85|0
1646224540000|2022-03-02 12:35:40|204.93|202.85|205.15|203.07|205.3|203.22|204.93|202.85|0
1646224550000|2022-03-02 12:35:50|205.52|203.44|205.81|203.73|205.81|203.73|205.52|203.44|0
1646224560000|2022-03-02 12:36:00|205.59|203.51|205.66|203.58|205.96|203.88|205.52|203.44|0
1646224570000|2022-03-02 12:36:10|205.3|203.22|204.93|202.85|205.3|203.22|204.93|202.85|0
1646224580000|2022-03-02 12:36:20|205.07|202.99|205.52|203.44|205.52|203.44|205.07|202.99|0
1646224590000|2022-03-02 12:36:30|205.44|203.36|205.15|203.07|205.44|203.36|205.15|203.07|0
1646224600000|2022-03-02 12:36:40|204.93|202.85|205.44|203.36|205.44|203.36|204.93|202.85|0
1646224610000|2022-03-02 12:36:50|204.71|202.63|204.78|202.7|204.78|202.7|204.63|202.55|0
1646224620000|2022-03-02 12:37:00|204.71|202.63|205.44|203.36|205.44|203.36|204.71|202.63|0
1646224630000|2022-03-02 12:37:10|205.37|203.29|205|202.92|205.37|203.29|205|202.92|0
1646224640000|2022-03-02 12:37:20|205.07|202.99|205.44|203.36|205.44|203.36|205.07|202.99|0
1646224650000|2022-03-02 12:37:30|205.51|203.43|204.93|202.85|205.51|203.43|204.93|202.85|0
1646224660000|2022-03-02 12:37:40|204.71|202.63|205.15|203.07|205.3|203.22|204.71|202.63|0
1646224670000|2022-03-02 12:37:50|204.93|202.85|204.78|202.7|204.93|202.85|204.78|202.7|0
1646224680000|2022-03-02 12:38:00|205|202.92|204.93|202.85|205.07|202.99|204.56|202.48|0
1646224690000|2022-03-02 12:38:10|205|202.92|205.59|203.51|205.66|203.58|205|202.92|0
1646224700000|2022-03-02 12:38:20|205.44|203.36|205.3|203.22|205.44|203.36|205.22|203.14|0
1646224710000|2022-03-02 12:38:30|205.29|203.21|205.37|203.29|205.44|203.36|205.29|203.21|0
1646224720000|2022-03-02 12:38:40|205.15|203.07|205.59|203.51|205.59|203.51|205.15|203.07|0
1646224730000|2022-03-02 12:38:50|205.37|203.29|205.59|203.51|205.59|203.51|205.22|203.14|0
1646224740000|2022-03-02 12:39:00|205.44|203.36|205.88|203.8|205.88|203.8|205.44|203.36|0
1646224750000|2022-03-02 12:39:10|205.66|203.58|205.59|203.51|205.73|203.65|205.59|203.51|0
1646224760000|2022-03-02 12:39:20|205.51|203.43|205.81|203.73|205.81|203.73|205.51|203.43|0
1646224770000|2022-03-02 12:39:30|205.66|203.58|205.44|203.36|205.66|203.58|205.44|203.36|0
1646224780000|2022-03-02 12:39:40|205.8|203.72|205.8|203.72|205.8|203.72|205.66|203.58|0
1646224790000|2022-03-02 12:39:50|206.03|203.95|205.59|203.51|206.03|203.95|205.51|203.43|0
1646224800000|2022-03-02 12:40:00|205.73|203.65|205.8|203.72|205.8|203.72|205.36|203.28|0
1646224810000|2022-03-02 12:40:10|206.76|204.68|206.32|204.24|206.76|204.68|206.17|204.09|0
1646224820000|2022-03-02 12:40:20|206.39|204.31|206.39|204.31|206.39|204.31|206.39|204.31|0
1646224830000|2022-03-02 12:40:30|206.32|204.24|206.47|204.39|206.47|204.39|206.32|204.24|0
1646224840000|2022-03-02 12:40:40|206.54|204.46|206.39|204.31|206.54|204.46|206.39|204.31|0
1646224850000|2022-03-02 12:40:50|206.47|204.39|206.76|204.68|206.91|204.83|206.47|204.39|0
1646224860000|2022-03-02 12:41:00|207.06|204.98|206.47|204.39|207.06|204.98|206.47|204.39|0
1646224870000|2022-03-02 12:41:10|206.62|204.54|206.47|204.39|206.62|204.54|206.47|204.39|0
1646224880000|2022-03-02 12:41:20|206.32|204.24|206.39|204.31|206.39|204.31|206.17|204.09|0
1646224890000|2022-03-02 12:41:30|206.47|204.39|205.36|203.28|206.47|204.39|205.21|203.13|0
1646224900000|2022-03-02 12:41:40|205.44|203.36|205.58|203.5|205.58|203.5|205.44|203.36|0
1646224910000|2022-03-02 12:41:50|205.65|203.57|206.1|204.02|206.1|204.02|205.65|203.57|0
1646224920000|2022-03-02 12:42:00|206.03|203.95|205.73|203.65|206.03|203.95|205.73|203.65|0
1646224930000|2022-03-02 12:42:10|205.8|203.72|205.95|203.87|206.24|204.16|205.8|203.72|0
1646224940000|2022-03-02 12:42:20|206.17|204.09|206.24|204.16|206.32|204.24|206.17|204.09|0
1646224950000|2022-03-02 12:42:30|206.32|204.24|206.32|204.24|206.39|204.31|206.32|204.24|0
1646224960000|2022-03-02 12:42:40|206.02|203.94|206.39|204.31|206.39|204.31|206.02|203.94|0
1646224970000|2022-03-02 12:42:50|206.32|204.24|206.02|203.94|206.32|204.24|206.02|203.94|0
1646224980000|2022-03-02 12:43:00|206.09|204.01|205.73|203.65|206.09|204.01|205.65|203.57|0
1646224990000|2022-03-02 12:43:10|205.65|203.57|206.09|204.01|206.09|204.01|205.51|203.43|0
1646225000000|2022-03-02 12:43:20|206.39|204.31|205.88|203.8|206.39|204.31|205.88|203.8|0
1646225010000|2022-03-02 12:43:30|206.02|203.94|205.88|203.8|206.02|203.94|205.8|203.72|0
1646225020000|2022-03-02 12:43:40|205.95|203.87|206.02|203.94|206.02|203.94|205.88|203.8|0
1646225030000|2022-03-02 12:43:50|205.73|203.65|205.43|203.35|205.73|203.65|205.43|203.35|0
1646225040000|2022-03-02 12:44:00|205.29|203.21|205.8|203.72|205.88|203.8|205.29|203.21|0
1646225050000|2022-03-02 12:44:10|205.95|203.87|205.73|203.65|205.95|203.87|205.73|203.65|0
1646225060000|2022-03-02 12:44:20|205.65|203.57|205.5|203.42|205.65|203.57|205.5|203.42|0
1646225070000|2022-03-02 12:44:30|205.36|203.28|205.29|203.21|205.43|203.35|205.29|203.21|0
1646225080000|2022-03-02 12:44:40|205.21|203.13|204.85|202.77|205.21|203.13|204.85|202.77|0
1646225090000|2022-03-02 12:44:50|204.41|202.33|204.48|202.4|204.48|202.4|204.33|202.25|0
1646225100000|2022-03-02 12:45:00|204.33|202.25|204.33|202.25|204.33|202.25|204.26|202.18|0
1646225110000|2022-03-02 12:45:10|204.11|202.03|204.77|202.69|204.77|202.69|204.11|202.03|0
1646225120000|2022-03-02 12:45:20|204.85|202.77|204.7|202.62|204.85|202.77|204.41|202.33|0
1646225130000|2022-03-02 12:45:30|204.77|202.69|204.7|202.62|204.77|202.69|204.7|202.62|0
1646225140000|2022-03-02 12:45:40|204.77|202.69|204.41|202.33|204.77|202.69|204.41|202.33|0
1646225150000|2022-03-02 12:45:50|204.55|202.47|204.7|202.62|204.77|202.69|204.55|202.47|0
1646225160000|2022-03-02 12:46:00|204.92|202.84|204.77|202.69|204.92|202.84|204.77|202.69|0
1646225170000|2022-03-02 12:46:10|204.48|202.4|204.26|202.18|204.48|202.4|204.26|202.18|0
1646225180000|2022-03-02 12:46:20|204.4|202.32|204.47|202.39|204.55|202.47|204.4|202.32|0
1646225190000|2022-03-02 12:46:30|204.4|202.32|204.33|202.25|204.62|202.54|204.33|202.25|0
1646225200000|2022-03-02 12:46:40|204.26|202.18|204.55|202.47|204.55|202.47|204.26|202.18|0
1646225210000|2022-03-02 12:46:50|204.62|202.54|204.84|202.76|204.84|202.76|204.62|202.54|0
1646225220000|2022-03-02 12:47:00|204.77|202.69|204.7|202.62|204.77|202.69|204.7|202.62|0
1646225230000|2022-03-02 12:47:10|204.91|202.83|205.65|203.57|205.65|203.57|204.91|202.83|0
1646225240000|2022-03-02 12:47:20|205.28|203.2|205.28|203.2|205.35|203.27|205.21|203.13|0
1646225250000|2022-03-02 12:47:30|205.35|203.27|205.21|203.13|205.35|203.27|205.14|203.06|0
1646225260000|2022-03-02 12:47:40|205.28|203.2|205.06|202.98|205.28|203.2|205.06|202.98|0
1646225270000|2022-03-02 12:47:50|204.99|202.91|205.06|202.98|205.21|203.13|204.91|202.83|0
1646225280000|2022-03-02 12:48:00|205.21|203.13|205.14|203.06|205.21|203.13|204.99|202.91|0
1646225290000|2022-03-02 12:48:10|205.35|203.27|205.35|203.27|205.43|203.35|205.35|203.27|0
1646225300000|2022-03-02 12:48:20|205.14|203.06|205.06|202.98|205.28|203.2|205.06|202.98|0
1646225310000|2022-03-02 12:48:30|205.13|203.05|205.13|203.05|205.13|203.05|205.06|202.98|0
1646225320000|2022-03-02 12:48:40|204.99|202.91|204.99|202.91|204.99|202.91|204.91|202.83|0
1646225330000|2022-03-02 12:48:50|204.91|202.83|204.76|202.68|204.99|202.91|204.76|202.68|0
1646225340000|2022-03-02 12:49:00|204.91|202.83|204.84|202.76|204.91|202.83|204.84|202.76|0
1646225350000|2022-03-02 12:49:10|204.91|202.83|204.99|202.91|204.99|202.91|204.91|202.83|0
1646225360000|2022-03-02 12:49:20|204.91|202.83|204.84|202.76|204.99|202.91|204.84|202.76|0
1646225370000|2022-03-02 12:49:30|204.91|202.83|204.99|202.91|204.99|202.91|204.91|202.83|0
1646225390000|2022-03-02 12:49:50|204.84|202.76|205.06|202.98|205.06|202.98|204.84|202.76|0
1646225400000|2022-03-02 12:50:00|205.43|203.35|206.01|203.93|206.01|203.93|205.43|203.35|0
1646225410000|2022-03-02 12:50:10|205.72|203.64|205.72|203.64|205.79|203.71|205.72|203.64|0
1646225420000|2022-03-02 12:50:20|205.57|203.49|205.35|203.27|205.57|203.49|205.35|203.27|0
1646225430000|2022-03-02 12:50:30|205.28|203.2|205.43|203.35|205.43|203.35|205.28|203.2|0
1646225440000|2022-03-02 12:50:40|205.28|203.2|205.72|203.64|205.72|203.64|205.28|203.2|0
1646225450000|2022-03-02 12:50:50|205.87|203.79|206.01|203.93|206.01|203.93|205.87|203.79|0
1646225460000|2022-03-02 12:51:00|206.6|204.52|206.6|204.52|206.6|204.52|206.6|204.52|0
1646225470000|2022-03-02 12:51:10|207.12|205.04|206.97|204.89|207.12|205.04|206.9|204.82|0
1646225480000|2022-03-02 12:51:20|207.04|204.96|207.26|205.18|207.34|205.26|207.04|204.96|0
1646225490000|2022-03-02 12:51:30|207.04|204.96|207.34|205.26|207.34|205.26|207.04|204.96|0
1646225500000|2022-03-02 12:51:40|207.49|205.41|207.11|205.03|207.49|205.41|207.11|205.03|0
1646225510000|2022-03-02 12:51:50|207.19|205.11|207.19|205.11|207.34|205.26|207.19|205.11|0
1646225520000|2022-03-02 12:52:00|207.26|205.18|207.56|205.48|207.56|205.48|207.26|205.18|0
1646225530000|2022-03-02 12:52:10|207.49|205.41|207.11|205.03|207.49|205.41|207.11|205.03|0
1646225540000|2022-03-02 12:52:20|207.19|205.11|207.04|204.96|207.19|205.11|206.97|204.89|0
1646225550000|2022-03-02 12:52:30|207.11|205.03|207.04|204.96|207.19|205.11|207.04|204.96|0
1646225560000|2022-03-02 12:52:40|206.75|204.67|207.11|205.03|207.11|205.03|206.75|204.67|0
1646225570000|2022-03-02 12:52:50|207.26|205.18|207.34|205.26|207.34|205.26|207.26|205.18|0
1646225580000|2022-03-02 12:53:00|207.41|205.33|207.34|205.26|207.63|205.55|207.34|205.26|0
1646225590000|2022-03-02 12:53:10|207.41|205.33|207.34|205.26|207.48|205.4|207.34|205.26|0
1646225600000|2022-03-02 12:53:20|207.41|205.33|207.19|205.11|207.41|205.33|207.19|205.11|0
1646225610000|2022-03-02 12:53:30|207.26|205.18|207.26|205.18|207.26|205.18|207.19|205.11|0
1646225620000|2022-03-02 12:53:40|207.11|205.03|207.34|205.26|207.34|205.26|207.11|205.03|0
1646225630000|2022-03-02 12:53:50|207.41|205.33|207.48|205.4|207.55|205.47|207.41|205.33|0
1646225640000|2022-03-02 12:54:00|207.55|205.47|207.48|205.4|207.55|205.47|207.34|205.26|0
1646225650000|2022-03-02 12:54:10|207.63|205.55|207.63|205.55|207.63|205.55|207.48|205.4|0
1646225660000|2022-03-02 12:54:20|207.48|205.4|207.48|205.4|207.63|205.55|207.48|205.4|0
1646225670000|2022-03-02 12:54:30|207.41|205.33|207.48|205.4|207.55|205.47|207.41|205.33|0
1646225680000|2022-03-02 12:54:40|207.55|205.47|207.48|205.4|207.55|205.47|207.48|205.4|0
1646225690000|2022-03-02 12:54:50|207.63|205.55|207.41|205.33|207.63|205.55|207.41|205.33|0
1646225700000|2022-03-02 12:55:00|207.26|205.18|207.19|205.11|207.41|205.33|207.19|205.11|0
1646225710000|2022-03-02 12:55:10|207.26|205.18|207.63|205.55|207.63|205.55|207.26|205.18|0
1646225720000|2022-03-02 12:55:20|207.55|205.47|207.55|205.47|207.63|205.55|207.55|205.47|0
1646225730000|2022-03-02 12:55:30|207.48|205.4|207.63|205.55|207.63|205.55|207.48|205.4|0
1646225740000|2022-03-02 12:55:40|207.55|205.47|207.63|205.55|207.63|205.55|207.55|205.47|0
1646225750000|2022-03-02 12:55:50|207.55|205.47|207.33|205.25|207.55|205.47|207.33|205.25|0
1646225760000|2022-03-02 12:56:00|207.4|205.32|207.33|205.25|207.63|205.55|207.33|205.25|0
1646225770000|2022-03-02 12:56:10|207.48|205.4|207.55|205.47|207.63|205.55|207.48|205.4|0
1646225780000|2022-03-02 12:56:20|207.63|205.55|207.63|205.55|207.63|205.55|207.63|205.55|0
1646225790000|2022-03-02 12:56:30|207.78|205.7|207.78|205.7|207.78|205.7|207.63|205.55|0
1646225800000|2022-03-02 12:56:40|207.7|205.62|207.7|205.62|207.7|205.62|207.63|205.55|0
1646225810000|2022-03-02 12:56:50|207.78|205.7|208.14|206.06|208.37|206.29|207.78|205.7|0
1646225820000|2022-03-02 12:57:00|208.07|205.99|208.07|205.99|208.22|206.14|208.07|205.99|0
1646225830000|2022-03-02 12:57:10|208.37|206.29|207.77|205.69|208.37|206.29|207.77|205.69|0
1646225840000|2022-03-02 12:57:20|207.48|205.4|207.33|205.25|207.55|205.47|207.33|205.25|0
1646225850000|2022-03-02 12:57:30|207.25|205.17|207.18|205.1|207.25|205.17|207.18|205.1|0
1646225860000|2022-03-02 12:57:40|207.48|205.4|207.55|205.47|207.63|205.55|207.48|205.4|0
1646225870000|2022-03-02 12:57:50|207.63|205.55|207.55|205.47|207.63|205.55|207.4|205.32|0
1646225880000|2022-03-02 12:58:00|207.7|205.62|207.92|205.84|207.92|205.84|207.7|205.62|0
1646225890000|2022-03-02 12:58:10|207.77|205.69|208.07|205.99|208.07|205.99|207.77|205.69|0
1646225900000|2022-03-02 12:58:20|208.37|206.29|208.22|206.14|208.37|206.29|208.07|205.99|0
1646225910000|2022-03-02 12:58:30|208.36|206.28|208.14|206.06|208.36|206.28|208.14|206.06|0
1646225920000|2022-03-02 12:58:40|208.22|206.14|207.92|205.84|208.36|206.28|207.92|205.84|0
1646225930000|2022-03-02 12:58:50|207.99|205.91|208.07|205.99|208.07|205.99|207.92|205.84|0
1646225940000|2022-03-02 12:59:00|208.14|206.06|207.92|205.84|208.14|206.06|207.92|205.84|0
1646225950000|2022-03-02 12:59:10|208.14|206.06|208.22|206.14|208.22|206.14|207.99|205.91|0
1646225960000|2022-03-02 12:59:20|208.36|206.28|208.66|206.58|208.66|206.58|208.36|206.28|0
1646225970000|2022-03-02 12:59:30|208.58|206.5|208.51|206.43|208.58|206.5|208.36|206.28|0
1646225980000|2022-03-02 12:59:40|208.58|206.5|208.66|206.58|208.66|206.58|208.58|206.5|0
1646225990000|2022-03-02 12:59:50|208.51|206.43|208.66|206.58|208.66|206.58|208.51|206.43|0
1646226000000|2022-03-02 13:00:00|208.81|206.73|208.14|206.06|208.81|206.73|208.14|206.06|0
1646226010000|2022-03-02 13:00:10|208.21|206.13|208.07|205.99|208.21|206.13|208.07|205.99|0
1646226020000|2022-03-02 13:00:20|208.21|206.13|207.92|205.84|208.36|206.28|207.84|205.76|0
1646226030000|2022-03-02 13:00:30|207.62|205.54|207.62|205.54|207.69|205.61|207.62|205.54|0
1646226040000|2022-03-02 13:00:40|207.77|205.69|207.77|205.69|207.77|205.69|207.62|205.54|0
1646226050000|2022-03-02 13:00:50|207.62|205.54|207.47|205.39|207.62|205.54|207.4|205.32|0
1646226060000|2022-03-02 13:01:00|207.62|205.54|207.1|205.02|207.62|205.54|207.1|205.02|0
1646226070000|2022-03-02 13:01:10|207.03|204.95|206.59|204.51|207.03|204.95|206.59|204.51|0
1646226080000|2022-03-02 13:01:20|206.51|204.43|206.44|204.36|206.51|204.43|206.44|204.36|0
1646226090000|2022-03-02 13:01:30|206.51|204.43|206.81|204.73|206.81|204.73|206.51|204.43|0
1646226100000|2022-03-02 13:01:40|206.74|204.66|207.03|204.95|207.03|204.95|206.74|204.66|0
1646226110000|2022-03-02 13:01:50|206.59|204.51|206.44|204.36|206.59|204.51|206.29|204.21|0
1646226120000|2022-03-02 13:02:00|206.51|204.43|206.66|204.58|206.66|204.58|206.44|204.36|0
1646226130000|2022-03-02 13:02:10|206.59|204.51|206.51|204.43|206.59|204.51|206.51|204.43|0
1646226140000|2022-03-02 13:02:20|206.36|204.28|206.44|204.36|206.44|204.36|206.29|204.21|0
1646226150000|2022-03-02 13:02:30|206.29|204.21|206.44|204.36|206.44|204.36|206.29|204.21|0
1646226160000|2022-03-02 13:02:40|206.51|204.43|206.88|204.8|206.88|204.8|206.51|204.43|0
1646226170000|2022-03-02 13:02:50|207.03|204.95|207.92|205.84|207.92|205.84|207.03|204.95|0
1646226180000|2022-03-02 13:03:00|208.13|206.05|207.69|205.61|208.13|206.05|207.69|205.61|0
1646226190000|2022-03-02 13:03:10|207.91|205.83|207.39|205.31|207.91|205.83|207.39|205.31|0
1646226200000|2022-03-02 13:03:20|207.47|205.39|207.77|205.69|207.77|205.69|207.47|205.39|0
1646226210000|2022-03-02 13:03:30|207.47|205.39|206.95|204.87|207.47|205.39|206.95|204.87|0
1646226220000|2022-03-02 13:03:40|207.18|205.1|207.39|205.31|207.39|205.31|207.18|205.1|0
1646226230000|2022-03-02 13:03:50|207.32|205.24|207.03|204.95|207.32|205.24|207.03|204.95|0
1646226240000|2022-03-02 13:04:00|207.1|205.02|207.17|205.09|207.32|205.24|207.1|205.02|0
1646226250000|2022-03-02 13:04:10|206.95|204.87|207.17|205.09|207.32|205.24|206.95|204.87|0
1646226260000|2022-03-02 13:04:20|207.1|205.02|207.03|204.95|207.1|205.02|206.95|204.87|0
1646226270000|2022-03-02 13:04:30|206.8|204.72|206.88|204.8|206.88|204.8|206.8|204.72|0
1646226280000|2022-03-02 13:04:40|206.95|204.87|207.03|204.95|207.1|205.02|206.95|204.87|0
1646226290000|2022-03-02 13:04:50|207.1|205.02|207.32|205.24|207.32|205.24|207.03|204.95|0
1646226300000|2022-03-02 13:05:00|207.54|205.46|207.1|205.02|207.54|205.46|206.8|204.72|0
1646226310000|2022-03-02 13:05:10|207.17|205.09|206.58|204.5|207.17|205.09|206.58|204.5|0
1646226320000|2022-03-02 13:05:20|206.51|204.43|206.58|204.5|206.58|204.5|206.44|204.36|0
1646226330000|2022-03-02 13:05:30|207.03|204.95|206.95|204.87|207.1|205.02|206.95|204.87|0
1646226340000|2022-03-02 13:05:40|206.8|204.72|206.95|204.87|206.95|204.87|206.8|204.72|0
1646226350000|2022-03-02 13:05:50|207.17|205.09|207.02|204.94|207.17|205.09|207.02|204.94|0
1646226360000|2022-03-02 13:06:00|206.58|204.5|207.02|204.94|207.02|204.94|206.58|204.5|0
1646226370000|2022-03-02 13:06:10|206.88|204.8|206.51|204.43|206.88|204.8|206.51|204.43|0
1646226380000|2022-03-02 13:06:20|206.73|204.65|207.02|204.94|207.1|205.02|206.73|204.65|0
1646226390000|2022-03-02 13:06:30|207.24|205.16|207.02|204.94|207.24|205.16|207.02|204.94|0
1646226400000|2022-03-02 13:06:40|206.95|204.87|207.17|205.09|207.17|205.09|206.95|204.87|0
1646226410000|2022-03-02 13:06:50|207.24|205.16|207.17|205.09|207.24|205.16|207.17|205.09|0
1646226420000|2022-03-02 13:07:00|207.54|205.46|207.98|205.9|207.98|205.9|207.54|205.46|0
1646226430000|2022-03-02 13:07:10|207.47|205.39|207.32|205.24|207.47|205.39|207.24|205.16|0
1646226440000|2022-03-02 13:07:20|207.24|205.16|207.61|205.53|207.61|205.53|207.24|205.16|0
1646226450000|2022-03-02 13:07:30|207.76|205.68|207.76|205.68|207.76|205.68|207.68|205.6|0
1646226460000|2022-03-02 13:07:40|207.91|205.83|207.54|205.46|207.91|205.83|207.54|205.46|0
1646226470000|2022-03-02 13:07:50|207.47|205.39|207.39|205.31|207.47|205.39|207.24|205.16|0
1646226480000|2022-03-02 13:08:00|207.32|205.24|207.32|205.24|207.32|205.24|207.32|205.24|0
1646226490000|2022-03-02 13:08:10|207.02|204.94|205.84|203.76|207.02|204.94|205.84|203.76|0
1646226500000|2022-03-02 13:08:20|205.99|203.91|205.4|203.32|205.99|203.91|205.4|203.32|0
1646226510000|2022-03-02 13:08:30|204.96|202.88|204.38|202.3|205.11|203.03|204.38|202.3|0
1646226520000|2022-03-02 13:08:40|204.52|202.44|204.67|202.59|204.67|202.59|204.45|202.37|0
1646226530000|2022-03-02 13:08:50|204.81|202.73|204.52|202.44|204.81|202.73|204.52|202.44|0
1646226540000|2022-03-02 13:09:00|204.59|202.51|204.44|202.36|204.59|202.51|204.23|202.15|0
1646226550000|2022-03-02 13:09:10|204.52|202.44|204.52|202.44|204.52|202.44|204.44|202.36|0
1646226560000|2022-03-02 13:09:20|204.44|202.36|204.37|202.29|204.44|202.36|204.37|202.29|0
1646226570000|2022-03-02 13:09:30|204.81|202.73|204.96|202.88|204.96|202.88|204.81|202.73|0
1646226580000|2022-03-02 13:09:40|204.88|202.8|204.81|202.73|204.88|202.8|204.81|202.73|0
1646226590000|2022-03-02 13:09:50|205.25|203.17|205.55|203.47|205.55|203.47|205.18|203.1|0
1646226600000|2022-03-02 13:10:00|205.47|203.39|205.4|203.32|205.55|203.47|205.4|203.32|0
1646226610000|2022-03-02 13:10:10|205.32|203.24|205.69|203.61|205.69|203.61|205.32|203.24|0
1646226620000|2022-03-02 13:10:20|205.99|203.91|204.81|202.73|205.99|203.91|204.81|202.73|0
1646226630000|2022-03-02 13:10:30|204.23|202.15|204.08|202|204.23|202.15|204.08|202|0
1646226640000|2022-03-02 13:10:40|203.93|201.85|204.23|202.15|204.23|202.15|203.93|201.85|0
1646226650000|2022-03-02 13:10:50|204.37|202.29|204.37|202.29|204.52|202.44|204.37|202.29|0
1646226660000|2022-03-02 13:11:00|204.67|202.59|204.96|202.88|204.96|202.88|204.67|202.59|0
1646226670000|2022-03-02 13:11:10|204.81|202.73|204.96|202.88|204.96|202.88|204.59|202.51|0
1646226680000|2022-03-02 13:11:20|204.52|202.44|204.52|202.44|204.52|202.44|204.52|202.44|0
1646226690000|2022-03-02 13:11:30|204.15|202.07|204.15|202.07|204.15|202.07|204.15|202.07|0
1646226700000|2022-03-02 13:11:40|204.37|202.29|204.37|202.29|204.37|202.29|204.08|202|0
1646226710000|2022-03-02 13:11:50|204.29|202.21|204.22|202.14|204.29|202.21|204.22|202.14|0
1646226720000|2022-03-02 13:12:00|204.37|202.29|204|201.92|204.37|202.29|204|201.92|0
1646226730000|2022-03-02 13:12:10|203.93|201.85|203.64|201.56|203.93|201.85|203.64|201.56|0
1646226740000|2022-03-02 13:12:20|203.49|201.41|203.93|201.85|203.93|201.85|203.49|201.41|0
1646226750000|2022-03-02 13:12:30|203.64|201.56|203.49|201.41|203.64|201.56|203.49|201.41|0
1646226760000|2022-03-02 13:12:40|202.18|200.1|202.76|200.68|202.98|200.9|202.18|200.1|0
1646226770000|2022-03-02 13:12:50|202.69|200.61|202.32|200.24|202.69|200.61|202.32|200.24|0
1646226780000|2022-03-02 13:13:00|202.03|199.95|202.18|200.1|202.18|200.1|202.03|199.95|0
1646226790000|2022-03-02 13:13:10|201.89|199.81|202.18|200.1|202.18|200.1|201.81|199.73|0
1646226800000|2022-03-02 13:13:20|201.96|199.88|202.03|199.95|202.1|200.02|201.81|199.73|0
1646226810000|2022-03-02 13:13:30|201.96|199.88|201.74|199.66|202.03|199.95|201.74|199.66|0
1646226820000|2022-03-02 13:13:40|202.18|200.1|202.03|199.95|202.18|200.1|202.03|199.95|0
1646226830000|2022-03-02 13:13:50|202.18|200.1|202.91|200.83|202.91|200.83|202.18|200.1|0
1646226840000|2022-03-02 13:14:00|202.98|200.9|202.54|200.46|202.98|200.9|202.54|200.46|0
1646226850000|2022-03-02 13:14:10|202.25|200.17|202.54|200.46|202.54|200.46|202.25|200.17|0
1646226860000|2022-03-02 13:14:20|202.61|200.53|202.39|200.31|202.68|200.6|202.39|200.31|0
1646226870000|2022-03-02 13:14:30|202.32|200.24|202.25|200.17|202.47|200.39|202.25|200.17|0
1646226880000|2022-03-02 13:14:40|202.39|200.31|202.68|200.6|202.98|200.9|202.39|200.31|0
1646226890000|2022-03-02 13:14:50|202.54|200.46|202.39|200.31|202.54|200.46|202.39|200.31|0
1646226900000|2022-03-02 13:15:00|202.25|200.17|202.68|200.6|202.68|200.6|202.25|200.17|0
1646226910000|2022-03-02 13:15:10|202.54|200.46|202.83|200.75|202.83|200.75|202.54|200.46|0
1646226920000|2022-03-02 13:15:20|202.39|200.31|202.39|200.31|202.68|200.6|202.39|200.31|0
1646226930000|2022-03-02 13:15:30|201.95|199.87|202.54|200.46|202.76|200.68|201.95|199.87|0
1646226940000|2022-03-02 13:15:40|202.68|200.6|202.76|200.68|202.9|200.82|202.68|200.6|0
1646226950000|2022-03-02 13:15:50|202.97|200.89|202.47|200.39|202.97|200.89|202.32|200.24|0
1646226960000|2022-03-02 13:16:00|202.32|200.24|202.39|200.31|202.39|200.31|202.32|200.24|0
1646226970000|2022-03-02 13:16:10|202.76|200.68|202.32|200.24|202.76|200.68|202.32|200.24|0
1646226980000|2022-03-02 13:16:20|202.03|199.95|201.01|198.93|202.03|199.95|201.01|198.93|0
1646226990000|2022-03-02 13:16:30|201.08|199|201.52|199.44|201.52|199.44|200.87|198.79|0
1646227000000|2022-03-02 13:16:40|201.45|199.37|201.45|199.37|201.59|199.51|201.45|199.37|0
1646227010000|2022-03-02 13:16:50|201.3|199.22|200.72|198.64|201.3|199.22|200.72|198.64|0
1646227020000|2022-03-02 13:17:00|200.87|198.79|201.01|198.93|201.3|199.22|200.58|198.5|0
1646227030000|2022-03-02 13:17:10|201.23|199.15|201.16|199.08|201.23|199.15|201.16|199.08|0
1646227040000|2022-03-02 13:17:20|201.3|199.22|201.16|199.08|201.3|199.22|201.01|198.93|0
1646227050000|2022-03-02 13:17:30|201.15|199.07|201.45|199.37|201.45|199.37|201.15|199.07|0
1646227060000|2022-03-02 13:17:40|201.15|199.07|200.72|198.64|201.15|199.07|200.72|198.64|0
1646227070000|2022-03-02 13:17:50|200.86|198.78|200.79|198.71|200.86|198.78|200.72|198.64|0
1646227080000|2022-03-02 13:18:00|201.01|198.93|200.86|198.78|201.01|198.93|200.72|198.64|0
1646227090000|2022-03-02 13:18:10|201.01|198.93|201.44|199.36|201.44|199.36|201.01|198.93|0
1646227100000|2022-03-02 13:18:20|201.74|199.66|201.08|199|201.74|199.66|201.08|199|0
1646227110000|2022-03-02 13:18:30|201.15|199.07|201.3|199.22|201.3|199.22|201.15|199.07|0
1646227120000|2022-03-02 13:18:40|201.37|199.29|201.59|199.51|201.73|199.65|201.37|199.29|0
1646227130000|2022-03-02 13:18:50|201.73|199.65|201.59|199.51|201.8|199.72|201.59|199.51|0
1646227140000|2022-03-02 13:19:00|201.66|199.58|202.1|200.02|202.1|200.02|201.66|199.58|0
1646227150000|2022-03-02 13:19:10|202.03|199.95|202.32|200.24|202.46|200.38|202.03|199.95|0
1646227160000|2022-03-02 13:19:20|202.02|199.94|202.02|199.94|202.17|200.09|202.02|199.94|0
1646227170000|2022-03-02 13:19:30|201.8|199.72|201.59|199.51|201.8|199.72|201.59|199.51|0
1646227180000|2022-03-02 13:19:40|201.51|199.43|201.73|199.65|201.8|199.72|201.51|199.43|0
1646227190000|2022-03-02 13:19:50|201.3|199.22|201.08|199|201.3|199.22|201.01|198.93|0
1646227200000|2022-03-02 13:20:00|201.37|199.29|202.09|200.01|202.09|200.01|201.37|199.29|0
1646227210000|2022-03-02 13:20:10|202.17|200.09|202.17|200.09|202.46|200.38|202.17|200.09|0
1646227220000|2022-03-02 13:20:20|202.61|200.53|202.46|200.38|202.68|200.6|202.46|200.38|0
1646227230000|2022-03-02 13:20:30|202.75|200.67|202.9|200.82|202.9|200.82|202.75|200.67|0
1646227240000|2022-03-02 13:20:40|203.04|200.96|203.04|200.96|203.04|200.96|202.9|200.82|0
1646227250000|2022-03-02 13:20:50|203.11|201.03|203.19|201.11|203.26|201.18|203.11|201.03|0
1646227260000|2022-03-02 13:21:00|203.33|201.25|203.33|201.25|203.4|201.32|203.33|201.25|0
1646227270000|2022-03-02 13:21:10|203.19|201.11|202.75|200.67|203.19|201.11|202.75|200.67|0
1646227280000|2022-03-02 13:21:20|202.53|200.45|202.53|200.45|202.6|200.52|202.53|200.45|0
1646227290000|2022-03-02 13:21:30|202.31|200.23|201.8|199.72|202.31|200.23|201.66|199.58|0
1646227300000|2022-03-02 13:21:40|201.73|199.65|201.29|199.21|201.8|199.72|201.29|199.21|0
1646227310000|2022-03-02 13:21:50|201.44|199.36|201.51|199.43|201.59|199.51|201.44|199.36|0
1646227320000|2022-03-02 13:22:00|201.44|199.36|201.58|199.5|201.58|199.5|201.44|199.36|0
1646227330000|2022-03-02 13:22:10|201.36|199.28|201.58|199.5|201.73|199.65|201.36|199.28|0
1646227340000|2022-03-02 13:22:20|201.51|199.43|201.88|199.8|201.95|199.87|201.51|199.43|0
1646227350000|2022-03-02 13:22:30|201.73|199.65|201.73|199.65|201.8|199.72|201.73|199.65|0
1646227360000|2022-03-02 13:22:40|201.87|199.79|201.87|199.79|201.94|199.86|201.87|199.79|0
1646227370000|2022-03-02 13:22:50|201.8|199.72|201.73|199.65|201.8|199.72|201.73|199.65|0
1646227380000|2022-03-02 13:23:00|201.94|199.86|202.53|200.45|202.6|200.52|201.94|199.86|0
1646227390000|2022-03-02 13:23:10|202.46|200.38|202.6|200.52|202.6|200.52|202.46|200.38|0
1646227400000|2022-03-02 13:23:20|202.67|200.59|202.89|200.81|202.89|200.81|202.67|200.59|0
1646227410000|2022-03-02 13:23:30|202.31|200.23|202.09|200.01|202.38|200.3|201.94|199.86|0
1646227420000|2022-03-02 13:23:40|201.73|199.65|201.87|199.79|201.87|199.79|201.58|199.5|0
1646227430000|2022-03-02 13:23:50|201.65|199.57|201.87|199.79|201.94|199.86|201.65|199.57|0
1646227440000|2022-03-02 13:24:00|201.73|199.65|201.73|199.65|201.73|199.65|201.58|199.5|0
1646227450000|2022-03-02 13:24:10|201.94|199.86|202.23|200.15|202.38|200.3|201.94|199.86|0
1646227460000|2022-03-02 13:24:20|202.02|199.94|202.45|200.37|202.45|200.37|202.02|199.94|0
1646227470000|2022-03-02 13:24:30|202.31|200.23|202.67|200.59|202.67|200.59|202.31|200.23|0
1646227480000|2022-03-02 13:24:40|202.82|200.74|202.75|200.67|202.82|200.74|202.67|200.59|0
1646227490000|2022-03-02 13:24:50|202.6|200.52|202.89|200.81|203.04|200.96|202.6|200.52|0
1646227500000|2022-03-02 13:25:00|203.25|201.17|203.4|201.32|203.4|201.32|203.18|201.1|0
1646227510000|2022-03-02 13:25:10|203.33|201.25|203.33|201.25|203.33|201.25|203.33|201.25|0
1646227520000|2022-03-02 13:25:20|203.25|201.17|203.62|201.54|203.62|201.54|203.25|201.17|0
1646227530000|2022-03-02 13:25:30|203.48|201.4|203.48|201.4|203.48|201.4|203.33|201.25|0
1646227540000|2022-03-02 13:25:40|203.47|201.39|203.33|201.25|203.47|201.39|203.33|201.25|0
1646227550000|2022-03-02 13:25:50|202.96|200.88|203.18|201.1|203.18|201.1|202.74|200.66|0
1646227560000|2022-03-02 13:26:00|203.04|200.96|203.04|200.96|203.04|200.96|202.81|200.73|0
1646227570000|2022-03-02 13:26:10|203.69|201.61|203.77|201.69|204.06|201.98|203.62|201.54|0
1646227580000|2022-03-02 13:26:20|203.54|201.46|203.62|201.54|203.62|201.54|203.47|201.39|0
1646227590000|2022-03-02 13:26:30|203.47|201.39|203.54|201.46|203.54|201.46|203.47|201.39|0
1646227600000|2022-03-02 13:26:40|203.77|201.69|203.69|201.61|203.77|201.69|203.69|201.61|0
1646227610000|2022-03-02 13:26:50|203.62|201.54|203.91|201.83|203.91|201.83|203.62|201.54|0
1646227620000|2022-03-02 13:27:00|203.62|201.54|203.54|201.46|203.91|201.83|203.54|201.46|0
1646227630000|2022-03-02 13:27:10|203.25|201.17|203.4|201.32|203.4|201.32|203.03|200.95|0
1646227640000|2022-03-02 13:27:20|204.13|202.05|203.76|201.68|204.13|202.05|203.76|201.68|0
1646227650000|2022-03-02 13:27:30|203.54|201.46|203.33|201.25|203.62|201.54|203.33|201.25|0
1646227660000|2022-03-02 13:27:40|203.18|201.1|202.96|200.88|203.18|201.1|202.96|200.88|0
1646227670000|2022-03-02 13:27:50|202.89|200.81|203.18|201.1|203.18|201.1|202.74|200.66|0
1646227680000|2022-03-02 13:28:00|203.33|201.25|203.33|201.25|203.33|201.25|203.18|201.1|0
1646227690000|2022-03-02 13:28:10|203.1|201.02|203.83|201.75|203.83|201.75|203.1|201.02|0
1646227700000|2022-03-02 13:28:20|203.91|201.83|204.35|202.27|204.35|202.27|203.76|201.68|0
1646227710000|2022-03-02 13:28:30|203.91|201.83|204.27|202.19|204.27|202.19|203.91|201.83|0
1646227720000|2022-03-02 13:28:40|204.35|202.27|204.42|202.34|204.5|202.42|204.2|202.12|0
1646227730000|2022-03-02 13:28:50|204.27|202.19|204.64|202.56|204.64|202.56|204.27|202.19|0
1646227740000|2022-03-02 13:29:00|204.57|202.49|204.35|202.27|204.57|202.49|204.35|202.27|0
1646227750000|2022-03-02 13:29:10|204.06|201.98|203.76|201.68|204.06|201.98|203.76|201.68|0
1646227760000|2022-03-02 13:29:20|203.91|201.83|203.76|201.68|203.98|201.9|203.76|201.68|0
1646227770000|2022-03-02 13:29:30|203.91|201.83|204.2|202.12|204.2|202.12|203.76|201.68|0
1646227780000|2022-03-02 13:29:40|204.05|201.97|203.91|201.83|204.05|201.97|203.91|201.83|0
1646227790000|2022-03-02 13:29:50|204.2|202.12|204.49|202.41|204.49|202.41|204.2|202.12|0
1646227800000|2022-03-02 13:30:00|204.12|202.04|205.44|203.36|205.44|203.36|204.12|202.04|0
1646227810000|2022-03-02 13:30:10|203.62|201.54|203.25|201.17|203.91|201.83|203.25|201.17|0
1646227820000|2022-03-02 13:30:20|205.81|203.73|205|202.92|205.81|203.73|204.49|202.41|0
1646227830000|2022-03-02 13:30:30|206.7|204.62|205.08|203|206.99|204.91|205.08|203|0
1646227840000|2022-03-02 13:30:40|203.91|201.83|205.37|203.29|205.37|203.29|203.91|201.83|0
1646227850000|2022-03-02 13:30:50|205.44|203.36|203.03|200.95|205.44|203.36|203.03|200.95|0
1646227860000|2022-03-02 13:31:00|202.45|200.37|203.32|201.24|203.32|201.24|202.45|200.37|0
1646227870000|2022-03-02 13:31:10|202.45|200.37|203.68|201.6|203.68|201.6|202.45|200.37|0
1646227880000|2022-03-02 13:31:20|203.98|201.9|203.76|201.68|203.98|201.9|203.39|201.31|0
1646227890000|2022-03-02 13:31:30|203.47|201.39|202.22|200.14|203.47|201.39|202.22|200.14|0
1646227900000|2022-03-02 13:31:40|202.66|200.58|202.01|199.93|202.66|200.58|201.72|199.64|0
1646227910000|2022-03-02 13:31:50|202.08|200|201.86|199.78|202.08|200|201.86|199.78|0
1646227920000|2022-03-02 13:32:00|202.01|199.93|201.86|199.78|202.01|199.93|201.79|199.71|0
1646227930000|2022-03-02 13:32:10|200.91|198.83|201.64|199.56|201.64|199.56|200.85|198.77|0
1646227940000|2022-03-02 13:32:20|201.28|199.2|202.01|199.93|202.59|200.51|201.28|199.2|0
1646227950000|2022-03-02 13:32:30|201.64|199.56|201.93|199.85|201.93|199.85|201.64|199.56|0
1646227960000|2022-03-02 13:32:40|202.01|199.93|201.57|199.49|202.01|199.93|201.57|199.49|0
1646227970000|2022-03-02 13:32:50|202.37|200.29|202.44|200.36|202.44|200.36|202.37|200.29|0
1646227980000|2022-03-02 13:33:00|202.51|200.43|203.03|200.95|203.03|200.95|202.44|200.36|0
1646227990000|2022-03-02 13:33:10|202.88|200.8|202.51|200.43|202.88|200.8|202.51|200.43|0
1646228000000|2022-03-02 13:33:20|202.22|200.14|202.88|200.8|202.88|200.8|202.22|200.14|0
1646228010000|2022-03-02 13:33:30|203.03|200.95|203.17|201.09|203.17|201.09|203.03|200.95|0
1646228020000|2022-03-02 13:33:40|203.39|201.31|203.1|201.02|203.39|201.31|203.03|200.95|0
1646228030000|2022-03-02 13:33:50|202.73|200.65|201.71|199.63|202.73|200.65|201.71|199.63|0
1646228040000|2022-03-02 13:34:00|201.57|199.49|201.35|199.27|201.57|199.49|200.99|198.91|0
1646228050000|2022-03-02 13:34:10|201.57|199.49|200.7|198.62|201.57|199.49|200.7|198.62|0
1646228060000|2022-03-02 13:34:20|201.49|199.41|200.91|198.83|201.49|199.41|200.91|198.83|0
1646228070000|2022-03-02 13:34:30|200.84|198.76|199.83|197.75|200.84|198.76|199.32|197.24|0
1646228080000|2022-03-02 13:34:40|199.68|197.6|199.68|197.6|199.68|197.6|199.54|197.46|0
1646228090000|2022-03-02 13:34:50|199.75|197.67|199.17|197.09|199.75|197.67|199.17|197.09|0
1646228100000|2022-03-02 13:35:00|199.54|197.46|199.61|197.53|199.61|197.53|199.25|197.17|0
1646228110000|2022-03-02 13:35:10|199.68|197.6|199.75|197.67|200.12|198.04|199.68|197.6|0
1646228120000|2022-03-02 13:35:20|199.9|197.82|199.83|197.75|199.9|197.82|199.54|197.46|0
1646228130000|2022-03-02 13:35:30|199.68|197.6|200.12|198.04|200.26|198.18|199.68|197.6|0
1646228140000|2022-03-02 13:35:40|199.83|197.75|199.46|197.38|199.83|197.75|199.46|197.38|0
1646228150000|2022-03-02 13:35:50|199.83|197.75|199.03|196.95|199.83|197.75|199.03|196.95|0
1646228160000|2022-03-02 13:36:00|198.81|196.73|199.25|197.17|199.54|197.46|198.81|196.73|0
1646228170000|2022-03-02 13:36:10|199.54|197.46|198.81|196.73|199.54|197.46|198.81|196.73|0
1646228180000|2022-03-02 13:36:20|198.96|196.88|199.25|197.17|199.25|197.17|198.96|196.88|0
1646228190000|2022-03-02 13:36:30|199.75|197.67|197.95|195.87|199.75|197.67|197.95|195.87|0
1646228200000|2022-03-02 13:36:40|198.02|195.94|198.67|196.59|198.67|196.59|198.02|195.94|0
1646228210000|2022-03-02 13:36:50|198.81|196.73|198.81|196.73|198.81|196.73|198.53|196.45|0
1646228220000|2022-03-02 13:37:00|198.45|196.37|198.52|196.44|198.52|196.44|198.31|196.23|0
1646228230000|2022-03-02 13:37:10|198.67|196.59|198.88|196.8|198.88|196.8|198.67|196.59|0
1646228240000|2022-03-02 13:37:20|198.74|196.66|199.1|197.02|199.1|197.02|198.52|196.44|0
1646228250000|2022-03-02 13:37:30|198.96|196.88|199.39|197.31|199.39|197.31|198.96|196.88|0
1646228260000|2022-03-02 13:37:40|199.03|196.95|198.96|196.88|199.03|196.95|198.96|196.88|0
1646228270000|2022-03-02 13:37:50|199.1|197.02|199.1|197.02|199.25|197.17|199.03|196.95|0
1646228280000|2022-03-02 13:38:00|198.96|196.88|198.67|196.59|199.25|197.17|198.67|196.59|0
1646228290000|2022-03-02 13:38:10|198.52|196.44|198.52|196.44|198.52|196.44|198.38|196.3|0
1646228300000|2022-03-02 13:38:20|198.67|196.59|198.59|196.51|198.67|196.59|198.52|196.44|0
1646228310000|2022-03-02 13:38:30|198.67|196.59|198.52|196.44|198.67|196.59|198.52|196.44|0
1646228320000|2022-03-02 13:38:40|198.81|196.73|198.81|196.73|198.81|196.73|198.74|196.66|0
1646228330000|2022-03-02 13:38:50|198.96|196.88|198.38|196.3|198.96|196.88|198.38|196.3|0
1646228340000|2022-03-02 13:39:00|198.16|196.08|198.52|196.44|198.52|196.44|197.95|195.87|0
1646228350000|2022-03-02 13:39:10|199.24|197.16|198.88|196.8|199.24|197.16|198.81|196.73|0
1646228360000|2022-03-02 13:39:20|198.81|196.73|198.74|196.66|198.88|196.8|198.74|196.66|0
1646228370000|2022-03-02 13:39:30|198.52|196.44|198.67|196.59|198.67|196.59|198.52|196.44|0
1646228380000|2022-03-02 13:39:40|198.81|196.73|199.39|197.31|199.39|197.31|198.73|196.65|0
1646228390000|2022-03-02 13:39:50|199.53|197.45|198.81|196.73|199.53|197.45|198.81|196.73|0
1646228400000|2022-03-02 13:40:00|198.95|196.87|198.81|196.73|198.95|196.87|198.81|196.73|0
1646228420000|2022-03-02 13:40:20|198.3|196.22|198.23|196.15|198.45|196.37|198.23|196.15|0
1646228430000|2022-03-02 13:40:30|198.3|196.22|198.23|196.15|198.45|196.37|198.23|196.15|0
1646228440000|2022-03-02 13:40:40|197.87|195.79|198.38|196.3|198.38|196.3|197.87|195.79|0
1646228450000|2022-03-02 13:40:50|198.09|196.01|197.87|195.79|198.16|196.08|197.87|195.79|0
1646228460000|2022-03-02 13:41:00|198.09|196.01|197.87|195.79|198.09|196.01|197.87|195.79|0
1646228470000|2022-03-02 13:41:10|197.94|195.86|198.09|196.01|198.09|196.01|197.94|195.86|0
1646228480000|2022-03-02 13:41:20|198.23|196.15|198.09|196.01|198.52|196.44|198.09|196.01|0
1646228490000|2022-03-02 13:41:30|198.16|196.08|198.09|196.01|198.16|196.08|198.09|196.01|0
1646228500000|2022-03-02 13:41:40|197.8|195.72|197.72|195.64|197.8|195.72|197.72|195.64|0
1646228510000|2022-03-02 13:41:50|197.65|195.57|197.94|195.86|197.94|195.86|197.65|195.57|0
1646228520000|2022-03-02 13:42:00|198.37|196.29|198.81|196.73|198.81|196.73|198.37|196.29|0
1646228530000|2022-03-02 13:42:10|199.1|197.02|198.37|196.29|199.16|197.08|198.09|196.01|0
1646228540000|2022-03-02 13:42:20|198.23|196.15|198.23|196.15|198.37|196.29|198.23|196.15|0
1646228550000|2022-03-02 13:42:30|197.94|195.86|198.23|196.15|198.23|196.15|197.94|195.86|0
1646228560000|2022-03-02 13:42:40|198.37|196.29|198.52|196.44|198.52|196.44|198.37|196.29|0
1646228570000|2022-03-02 13:42:50|198.37|196.29|198.3|196.22|198.52|196.44|198.3|196.22|0
1646228580000|2022-03-02 13:43:00|198.81|196.73|198.73|196.65|198.81|196.73|198.66|196.58|0
1646228590000|2022-03-02 13:43:10|198.37|196.29|199.09|197.01|199.09|197.01|198.37|196.29|0
1646228600000|2022-03-02 13:43:20|198.95|196.87|198.95|196.87|198.95|196.87|198.8|196.72|0
1646228610000|2022-03-02 13:43:30|198.8|196.72|198.8|196.72|198.95|196.87|198.8|196.72|0
1646228620000|2022-03-02 13:43:40|198.52|196.44|198.8|196.72|198.8|196.72|198.52|196.44|0
1646228630000|2022-03-02 13:43:50|198.66|196.58|198.52|196.44|198.66|196.58|198.52|196.44|0
1646228640000|2022-03-02 13:44:00|198.15|196.07|197.94|195.86|198.15|196.07|197.94|195.86|0
1646228650000|2022-03-02 13:44:10|197.8|195.72|197.51|195.43|197.8|195.72|197.51|195.43|0
1646228660000|2022-03-02 13:44:20|197.43|195.35|197.43|195.35|197.65|195.57|197.43|195.35|0
1646228670000|2022-03-02 13:44:30|197.51|195.43|197.79|195.71|197.79|195.71|197.51|195.43|0
1646228680000|2022-03-02 13:44:40|197.51|195.43|198.08|196|198.08|196|197.51|195.43|0
1646228690000|2022-03-02 13:44:50|198.37|196.29|198.51|196.43|198.51|196.43|198.15|196.07|0
1646228700000|2022-03-02 13:45:00|198.3|196.22|198.73|196.65|198.73|196.65|198.3|196.22|0
1646228710000|2022-03-02 13:45:10|199.24|197.16|199.59|197.51|199.59|197.51|199.24|197.16|0
1646228720000|2022-03-02 13:45:20|199.67|197.59|199.52|197.44|199.67|197.59|199.38|197.3|0
1646228730000|2022-03-02 13:45:30|199.67|197.59|199.24|197.16|199.67|197.59|199.24|197.16|0
1646228740000|2022-03-02 13:45:40|199.3|197.22|199.02|196.94|199.3|197.22|198.95|196.87|0
1646228750000|2022-03-02 13:45:50|198.95|196.87|198.95|196.87|198.95|196.87|198.51|196.43|0
1646228760000|2022-03-02 13:46:00|198.8|196.72|198.8|196.72|199.09|197.01|198.8|196.72|0
1646228770000|2022-03-02 13:46:10|198.51|196.43|198.51|196.43|198.58|196.5|198.51|196.43|0
1646228780000|2022-03-02 13:46:20|198.58|196.5|198.08|196|198.58|196.5|198.08|196|0
1646228790000|2022-03-02 13:46:30|197.94|195.86|197.79|195.71|197.94|195.86|197.79|195.71|0
1646228800000|2022-03-02 13:46:40|197.5|195.42|197.36|195.28|197.5|195.42|197.36|195.28|0
1646228810000|2022-03-02 13:46:50|197.5|195.42|197.86|195.78|197.94|195.86|197.5|195.42|0
1646228820000|2022-03-02 13:47:00|195.78|193.7|196.14|194.06|196.5|194.42|195.78|193.7|0
1646228830000|2022-03-02 13:47:10|196.28|194.2|196.5|194.42|196.79|194.71|196.28|194.2|0
1646228840000|2022-03-02 13:47:20|196.57|194.49|196.5|194.42|196.57|194.49|196.5|194.42|0
1646228850000|2022-03-02 13:47:30|196.71|194.63|196.5|194.42|196.79|194.71|196.5|194.42|0
1646228860000|2022-03-02 13:47:40|196.21|194.13|196.78|194.7|196.79|194.71|196.21|194.13|0
1646228870000|2022-03-02 13:47:50|196.64|194.56|197.07|194.99|197.07|194.99|196.64|194.56|0
1646228880000|2022-03-02 13:48:00|196.93|194.85|196.93|194.85|196.93|194.85|196.78|194.7|0
1646228890000|2022-03-02 13:48:10|197.07|194.99|197.07|194.99|197.22|195.14|197.07|194.99|0
1646228900000|2022-03-02 13:48:20|196.93|194.85|197.5|195.42|197.5|195.42|196.93|194.85|0
1646228910000|2022-03-02 13:48:30|197.65|195.57|197.93|195.85|197.93|195.85|197.65|195.57|0
1646228920000|2022-03-02 13:48:40|197.79|195.71|197.57|195.49|197.93|195.85|197.57|195.49|0
1646228930000|2022-03-02 13:48:50|197.5|195.42|197.79|195.71|197.79|195.71|197.5|195.42|0
1646228940000|2022-03-02 13:49:00|197.93|195.85|198.22|196.14|198.22|196.14|197.93|195.85|0
1646228950000|2022-03-02 13:49:10|198.08|196|197.93|195.85|198.08|196|197.79|195.71|0
1646228960000|2022-03-02 13:49:20|198.08|196|198.15|196.07|198.22|196.14|198.08|196|0
1646228970000|2022-03-02 13:49:30|197.93|195.85|197.79|195.71|197.93|195.85|197.79|195.71|0
1646228980000|2022-03-02 13:49:40|198.08|196|197.93|195.85|198.15|196.07|197.93|195.85|0
1646228990000|2022-03-02 13:49:50|197.79|195.71|197.93|195.85|197.93|195.85|197.79|195.71|0
1646229000000|2022-03-02 13:50:00|198.36|196.28|198.58|196.5|198.8|196.72|198.36|196.28|0
1646229010000|2022-03-02 13:50:10|198.94|196.86|198.94|196.86|198.94|196.86|198.65|196.57|0
1646229020000|2022-03-02 13:50:20|198.58|196.5|199.08|197|199.08|197|198.58|196.5|0
1646229030000|2022-03-02 13:50:30|199.15|197.07|199.81|197.73|199.95|197.87|199.15|197.07|0
1646229040000|2022-03-02 13:50:40|199.95|197.87|199.73|197.65|199.95|197.87|199.66|197.58|0
1646229050000|2022-03-02 13:50:50|199.52|197.44|199.95|197.87|200.1|198.02|199.52|197.44|0
1646229060000|2022-03-02 13:51:00|199.81|197.73|199.59|197.51|199.81|197.73|199.59|197.51|0
1646229070000|2022-03-02 13:51:10|199.52|197.44|199.66|197.58|199.81|197.73|199.52|197.44|0
1646229080000|2022-03-02 13:51:20|199.52|197.44|200.1|198.02|200.1|198.02|199.52|197.44|0
1646229090000|2022-03-02 13:51:30|200.53|198.45|200.53|198.45|200.53|198.45|200.24|198.16|0
1646229100000|2022-03-02 13:51:40|200.38|198.3|200.53|198.45|200.53|198.45|200.38|198.3|0
1646229110000|2022-03-02 13:51:50|200.24|198.16|200.09|198.01|200.24|198.16|200.09|198.01|0
1646229120000|2022-03-02 13:52:00|199.95|197.87|200.09|198.01|200.09|198.01|199.87|197.79|0
1646229130000|2022-03-02 13:52:10|200.38|198.3|200.53|198.45|200.82|198.74|200.38|198.3|0
1646229140000|2022-03-02 13:52:20|200.38|198.3|200.24|198.16|200.38|198.3|200.24|198.16|0
1646229150000|2022-03-02 13:52:30|200.31|198.23|200.38|198.3|200.53|198.45|200.31|198.23|0
1646229160000|2022-03-02 13:52:40|200.67|198.59|200.82|198.74|200.82|198.74|200.67|198.59|0
1646229170000|2022-03-02 13:52:50|200.67|198.59|200.96|198.88|200.96|198.88|200.67|198.59|0
1646229180000|2022-03-02 13:53:00|200.82|198.74|200.96|198.88|200.96|198.88|200.53|198.45|0
1646229190000|2022-03-02 13:53:10|201.03|198.95|200.82|198.74|201.03|198.95|200.82|198.74|0
1646229200000|2022-03-02 13:53:20|200.67|198.59|200.53|198.45|200.67|198.59|200.53|198.45|0
1646229210000|2022-03-02 13:53:30|200.6|198.52|200.74|198.66|200.74|198.66|200.6|198.52|0
1646229220000|2022-03-02 13:53:40|200.38|198.3|200.24|198.16|200.38|198.3|200.09|198.01|0
1646229230000|2022-03-02 13:53:50|200.31|198.23|199.8|197.72|200.31|198.23|199.8|197.72|0
1646229240000|2022-03-02 13:54:00|199.95|197.87|199.66|197.58|199.95|197.87|199.66|197.58|0
1646229250000|2022-03-02 13:54:10|199.8|197.72|199.66|197.58|199.8|197.72|199.66|197.58|0
1646229260000|2022-03-02 13:54:20|199.37|197.29|198.41|196.33|199.51|197.43|198.41|196.33|0
1646229270000|2022-03-02 13:54:30|198.48|196.4|199.42|197.34|199.42|197.34|198.41|196.33|0
1646229280000|2022-03-02 13:54:40|199.28|197.2|200.29|198.21|200.29|198.21|199.28|197.2|0
1646229290000|2022-03-02 13:54:50|200.87|198.79|200.65|198.57|200.87|198.79|200.43|198.35|0
1646229300000|2022-03-02 13:55:00|200.72|198.64|200.58|198.5|200.87|198.79|200.58|198.5|0
1646229310000|2022-03-02 13:55:10|200.14|198.06|200.07|197.99|200.14|198.06|200|197.92|0
1646229320000|2022-03-02 13:55:20|199.56|197.48|199.63|197.55|199.63|197.55|199.42|197.34|0
1646229330000|2022-03-02 13:55:30|199.85|197.77|199.56|197.48|200|197.92|199.56|197.48|0
1646229340000|2022-03-02 13:55:40|199.49|197.41|199.63|197.55|199.71|197.63|199.49|197.41|0
1646229350000|2022-03-02 13:55:50|199.42|197.34|199.71|197.63|199.85|197.77|199.42|197.34|0
1646229360000|2022-03-02 13:56:00|199.56|197.48|199.56|197.48|199.56|197.48|199.49|197.41|0
1646229370000|2022-03-02 13:56:10|199.42|197.34|198.55|196.47|199.71|197.63|198.55|196.47|0
1646229380000|2022-03-02 13:56:20|198.99|196.91|198.55|196.47|198.99|196.91|198.55|196.47|0
1646229390000|2022-03-02 13:56:30|198.41|196.33|199.13|197.05|199.13|197.05|198.41|196.33|0
1646229400000|2022-03-02 13:56:40|199.27|197.19|199.42|197.34|199.63|197.55|199.27|197.19|0
1646229410000|2022-03-02 13:56:50|199.85|197.77|200.14|198.06|200.14|198.06|199.85|197.77|0
1646229420000|2022-03-02 13:57:00|200.29|198.21|200.14|198.06|200.29|198.21|200.14|198.06|0
1646229430000|2022-03-02 13:57:10|200.29|198.21|200.72|198.64|200.72|198.64|200.29|198.21|0
1646229440000|2022-03-02 13:57:20|200.43|198.35|200.29|198.21|200.43|198.35|200|197.92|0
1646229450000|2022-03-02 13:57:30|200.43|198.35|200.29|198.21|200.43|198.35|200.29|198.21|0
1646229460000|2022-03-02 13:57:40|200|197.92|200.72|198.64|200.72|198.64|200|197.92|0
1646229470000|2022-03-02 13:57:50|200.86|198.78|200.28|198.2|200.86|198.78|200.28|198.2|0
1646229480000|2022-03-02 13:58:00|200.14|198.06|200.57|198.49|200.57|198.49|200.14|198.06|0
1646229490000|2022-03-02 13:58:10|200.72|198.64|201.22|199.14|201.22|199.14|200.72|198.64|0
1646229500000|2022-03-02 13:58:20|201.15|199.07|201.01|198.93|201.15|199.07|200.86|198.78|0
1646229510000|2022-03-02 13:58:30|200.93|198.85|200.57|198.49|200.93|198.85|200.43|198.35|0
1646229520000|2022-03-02 13:58:40|200.43|198.35|200.57|198.49|200.57|198.49|200.43|198.35|0
1646229530000|2022-03-02 13:58:50|201.01|198.93|200.72|198.64|201.01|198.93|200.72|198.64|0
1646229540000|2022-03-02 13:59:00|201.08|199|201.15|199.07|201.15|199.07|201.08|199|0
1646229550000|2022-03-02 13:59:10|201.3|199.22|201.59|199.51|201.59|199.51|201.3|199.22|0
1646229560000|2022-03-02 13:59:20|201.44|199.36|201.44|199.36|201.44|199.36|201.15|199.07|0
1646229570000|2022-03-02 13:59:30|201.51|199.43|201.59|199.51|201.59|199.51|201.51|199.43|0
1646229580000|2022-03-02 13:59:40|201.44|199.36|201.73|199.65|201.73|199.65|201.3|199.22|0
1646229590000|2022-03-02 13:59:50|201.59|199.51|201.88|199.8|202.17|200.09|201.59|199.51|0
1646229600000|2022-03-02 14:00:00|201.8|199.72|202.17|200.09|202.17|200.09|201.59|199.51|0
1646229610000|2022-03-02 14:00:10|201.88|199.8|201.95|199.87|202.02|199.94|201.88|199.8|0
1646229620000|2022-03-02 14:00:20|202.39|200.31|202.31|200.23|202.39|200.31|202.17|200.09|0
1646229630000|2022-03-02 14:00:30|202.46|200.38|202.75|200.67|202.75|200.67|202.46|200.38|0
1646229640000|2022-03-02 14:00:40|202.53|200.45|202.61|200.53|202.61|200.53|202.53|200.45|0
1646229650000|2022-03-02 14:00:50|202.46|200.38|202.24|200.16|202.53|200.45|202.24|200.16|0
1646229660000|2022-03-02 14:01:00|202.46|200.38|203.34|201.26|203.34|201.26|202.46|200.38|0
1646229670000|2022-03-02 14:01:10|203.48|201.4|203.63|201.55|203.63|201.55|203.33|201.25|0
1646229680000|2022-03-02 14:01:20|203.48|201.4|202.75|200.67|203.48|201.4|202.75|200.67|0
1646229690000|2022-03-02 14:01:30|202.9|200.82|202.6|200.52|203.04|200.96|202.6|200.52|0
1646229700000|2022-03-02 14:01:40|202.75|200.67|202.31|200.23|202.75|200.67|202.31|200.23|0
1646229710000|2022-03-02 14:01:50|202.17|200.09|201.73|199.65|202.17|200.09|201.73|199.65|0
1646229720000|2022-03-02 14:02:00|201.59|199.51|201.59|199.51|201.59|199.51|201.44|199.36|0
1646229730000|2022-03-02 14:02:10|201.73|199.65|201.73|199.65|201.88|199.8|201.58|199.5|0
1646229740000|2022-03-02 14:02:20|202.02|199.94|202.31|200.23|202.31|200.23|201.73|199.65|0
1646229750000|2022-03-02 14:02:30|202.38|200.3|202.6|200.52|202.6|200.52|202.38|200.3|0
1646229760000|2022-03-02 14:02:40|202.46|200.38|202.02|199.94|202.46|200.38|202.02|199.94|0
1646229770000|2022-03-02 14:02:50|202.17|200.09|202.38|200.3|202.38|200.3|202.02|199.94|0
1646229780000|2022-03-02 14:03:00|202.17|200.09|202.17|200.09|202.46|200.38|201.95|199.87|0
1646229790000|2022-03-02 14:03:10|202.32|200.24|202.32|200.24|202.46|200.38|202.24|200.16|0
1646229800000|2022-03-02 14:03:20|202.39|200.31|202.82|200.74|202.82|200.74|202.32|200.24|0
1646229810000|2022-03-02 14:03:30|202.9|200.82|202.17|200.09|202.9|200.82|202.17|200.09|0
1646229820000|2022-03-02 14:03:40|202.46|200.38|202.68|200.6|202.68|200.6|202.46|200.38|0
1646229830000|2022-03-02 14:03:50|202.53|200.45|202.61|200.53|202.61|200.53|202.53|200.45|0
1646229840000|2022-03-02 14:04:00|202.46|200.38|202.17|200.09|202.46|200.38|202.17|200.09|0
1646229850000|2022-03-02 14:04:10|202.75|200.67|202.53|200.45|202.82|200.74|202.53|200.45|0
1646229860000|2022-03-02 14:04:20|202.67|200.59|202.53|200.45|202.67|200.59|202.53|200.45|0
1646229870000|2022-03-02 14:04:30|202.82|200.74|202.67|200.59|202.82|200.74|202.53|200.45|0
1646229880000|2022-03-02 14:04:40|202.82|200.74|202.53|200.45|202.82|200.74|202.53|200.45|0
1646229890000|2022-03-02 14:04:50|202.67|200.59|202.45|200.37|202.67|200.59|202.38|200.3|0
1646229900000|2022-03-02 14:05:00|202.67|200.59|202.96|200.88|202.96|200.88|202.67|200.59|0
1646229910000|2022-03-02 14:05:10|203.25|201.17|202.96|200.88|203.25|201.17|202.96|200.88|0
1646229920000|2022-03-02 14:05:20|203.18|201.1|203.25|201.17|203.25|201.17|203.18|201.1|0
1646229930000|2022-03-02 14:05:30|202.96|200.88|202.96|200.88|203.11|201.03|202.96|200.88|0
1646229940000|2022-03-02 14:05:40|202.52|200.44|202.74|200.66|203.11|201.03|202.52|200.44|0
1646229950000|2022-03-02 14:05:50|203.03|200.95|203.11|201.03|203.11|201.03|203.03|200.95|0
1646229970000|2022-03-02 14:06:10|202.82|200.74|203.11|201.03|203.11|201.03|202.82|200.74|0
1646229980000|2022-03-02 14:06:20|202.81|200.73|202.52|200.44|202.81|200.73|202.52|200.44|0
1646229990000|2022-03-02 14:06:30|202.59|200.51|202.81|200.73|202.81|200.73|202.59|200.51|0
1646230000000|2022-03-02 14:06:40|202.96|200.88|203.4|201.32|203.54|201.46|202.96|200.88|0
1646230010000|2022-03-02 14:06:50|203.25|201.17|203.25|201.17|203.25|201.17|203.18|201.1|0
1646230020000|2022-03-02 14:07:00|202.81|200.73|203.4|201.32|203.69|201.61|202.81|200.73|0
1646230030000|2022-03-02 14:07:10|203.47|201.39|203.84|201.76|203.84|201.76|203.4|201.32|0
1646230040000|2022-03-02 14:07:20|203.69|201.61|203.69|201.61|204.13|202.05|203.69|201.61|0
1646230050000|2022-03-02 14:07:30|203.4|201.32|203.69|201.61|203.69|201.61|203.32|201.24|0
1646230060000|2022-03-02 14:07:40|203.54|201.46|203.47|201.39|203.54|201.46|203.4|201.32|0
1646230070000|2022-03-02 14:07:50|203.4|201.32|203.54|201.46|203.54|201.46|203.25|201.17|0
1646230080000|2022-03-02 14:08:00|203.25|201.17|202.81|200.73|203.25|201.17|202.81|200.73|0
1646230090000|2022-03-02 14:08:10|203.1|201.02|203.4|201.32|203.4|201.32|203.1|201.02|0
1646230100000|2022-03-02 14:08:20|203.1|201.02|203.1|201.02|203.1|201.02|203.1|201.02|0
1646230110000|2022-03-02 14:08:30|203.25|201.17|202.96|200.88|203.25|201.17|202.96|200.88|0
1646230120000|2022-03-02 14:08:40|203.03|200.95|202.81|200.73|203.1|201.02|202.81|200.73|0
1646230130000|2022-03-02 14:08:50|202.67|200.59|202.67|200.59|202.81|200.73|202.67|200.59|0
1646230140000|2022-03-02 14:09:00|202.59|200.51|202.96|200.88|202.96|200.88|202.59|200.51|0
1646230150000|2022-03-02 14:09:10|203.1|201.02|203.03|200.95|203.25|201.17|202.96|200.88|0
1646230160000|2022-03-02 14:09:20|202.96|200.88|203.69|201.61|203.69|201.61|202.96|200.88|0
1646230170000|2022-03-02 14:09:30|203.83|201.75|203.98|201.9|203.98|201.9|203.83|201.75|0
1646230180000|2022-03-02 14:09:40|203.69|201.61|203.69|201.61|203.69|201.61|203.54|201.46|0
1646230190000|2022-03-02 14:09:50|203.83|201.75|203.83|201.75|203.83|201.75|203.83|201.75|0
1646230200000|2022-03-02 14:10:00|204.27|202.19|203.83|201.75|204.27|202.19|203.54|201.46|0
1646230210000|2022-03-02 14:10:10|203.55|201.47|203.4|201.32|203.99|201.91|203.4|201.32|0
1646230220000|2022-03-02 14:10:20|203.11|201.03|203.55|201.47|203.55|201.47|203.11|201.03|0
1646230230000|2022-03-02 14:10:30|203.4|201.32|203.84|201.76|203.84|201.76|203.4|201.32|0
1646230240000|2022-03-02 14:10:40|203.62|201.54|203.84|201.76|203.99|201.91|203.62|201.54|0
1646230250000|2022-03-02 14:10:50|203.69|201.61|203.55|201.47|203.69|201.61|203.55|201.47|0
1646230260000|2022-03-02 14:11:00|203.69|201.61|203.4|201.32|203.69|201.61|203.4|201.32|0
1646230270000|2022-03-02 14:11:10|203.25|201.17|204.13|202.05|204.13|202.05|203.25|201.17|0
1646230280000|2022-03-02 14:11:20|203.62|201.54|203.99|201.91|203.99|201.91|203.55|201.47|0
1646230290000|2022-03-02 14:11:30|203.84|201.76|203.55|201.47|203.84|201.76|203.55|201.47|0
1646230300000|2022-03-02 14:11:40|203.69|201.61|203.47|201.39|203.69|201.61|203.4|201.32|0
1646230310000|2022-03-02 14:11:50|203.84|201.76|203.54|201.46|203.84|201.76|203.47|201.39|0
1646230320000|2022-03-02 14:12:00|203.84|201.76|203.98|201.9|203.98|201.9|203.84|201.76|0
1646230330000|2022-03-02 14:12:10|203.84|201.76|202.96|200.88|203.84|201.76|202.96|200.88|0
1646230340000|2022-03-02 14:12:20|203.25|201.17|202.96|200.88|203.25|201.17|202.96|200.88|0
1646230350000|2022-03-02 14:12:30|202.81|200.73|202.37|200.29|202.81|200.73|202.37|200.29|0
1646230360000|2022-03-02 14:12:40|202.96|200.88|202.67|200.59|202.96|200.88|202.52|200.44|0
1646230370000|2022-03-02 14:12:50|202.81|200.73|202.67|200.59|202.81|200.73|202.67|200.59|0
1646230380000|2022-03-02 14:13:00|202.52|200.44|202.23|200.15|202.52|200.44|202.23|200.15|0
1646230390000|2022-03-02 14:13:10|202.08|200|202.37|200.29|202.52|200.44|202.08|200|0
1646230400000|2022-03-02 14:13:20|202.52|200.44|202.67|200.59|202.67|200.59|202.44|200.36|0
1646230410000|2022-03-02 14:13:30|202.52|200.44|202.67|200.59|202.67|200.59|202.52|200.44|0
1646230420000|2022-03-02 14:13:40|202.3|200.22|202.37|200.29|202.37|200.29|202.3|200.22|0
1646230430000|2022-03-02 14:13:50|202.23|200.15|202.37|200.29|202.37|200.29|202.08|200|0
1646230440000|2022-03-02 14:14:00|202.66|200.58|202.23|200.15|202.66|200.58|202.23|200.15|0
1646230450000|2022-03-02 14:14:10|202.66|200.58|202.52|200.44|202.66|200.58|202.37|200.29|0
1646230460000|2022-03-02 14:14:20|202.37|200.29|202.66|200.58|202.66|200.58|202.37|200.29|0
1646230470000|2022-03-02 14:14:30|202.59|200.51|202.66|200.58|202.66|200.58|202.59|200.51|0
1646230480000|2022-03-02 14:14:40|202.81|200.73|202.66|200.58|202.81|200.73|202.52|200.44|0
1646230490000|2022-03-02 14:14:50|202.96|200.88|202.81|200.73|202.96|200.88|202.81|200.73|0
1646230500000|2022-03-02 14:15:00|202.66|200.58|202.23|200.15|202.73|200.65|202.23|200.15|0
1646230510000|2022-03-02 14:15:10|202.59|200.51|202.23|200.15|202.59|200.51|202.23|200.15|0
1646230520000|2022-03-02 14:15:20|202.37|200.29|202.37|200.29|202.37|200.29|202.23|200.15|0
1646230530000|2022-03-02 14:15:30|202.22|200.14|202.22|200.14|202.22|200.14|202.22|200.14|0
1646230550000|2022-03-02 14:15:50|201.93|199.85|201.86|199.78|201.93|199.85|201.86|199.78|0
1646230560000|2022-03-02 14:16:00|201.79|199.71|201.5|199.42|201.79|199.71|201.42|199.34|0
1646230570000|2022-03-02 14:16:10|201.42|199.34|201.5|199.42|201.5|199.42|201.42|199.34|0
1646230580000|2022-03-02 14:16:20|201.79|199.71|202.08|200|202.08|200|201.79|199.71|0
1646230590000|2022-03-02 14:16:30|201.93|199.85|204.12|202.04|204.12|202.04|201.93|199.85|0
1646230600000|2022-03-02 14:16:40|203.39|201.31|203.1|201.02|203.54|201.46|203.1|201.02|0
1646230610000|2022-03-02 14:16:50|203.25|201.17|202.81|200.73|203.25|201.17|202.81|200.73|0
1646230620000|2022-03-02 14:17:00|202.66|200.58|202.66|200.58|202.66|200.58|202.66|200.58|0
1646230630000|2022-03-02 14:17:10|202.81|200.73|202.81|200.73|202.81|200.73|202.81|200.73|0
1646230640000|2022-03-02 14:17:20|202.66|200.58|202.95|200.87|202.95|200.87|202.66|200.58|0
1646230650000|2022-03-02 14:17:30|203.24|201.16|203.1|201.02|203.24|201.16|203.1|201.02|0
1646230660000|2022-03-02 14:17:40|202.88|200.8|202.95|200.87|202.95|200.87|202.66|200.58|0
1646230670000|2022-03-02 14:17:50|203.1|201.02|203.39|201.31|203.39|201.31|203.1|201.02|0
1646230680000|2022-03-02 14:18:00|203.68|201.6|203.39|201.31|203.68|201.6|203.39|201.31|0
1646230690000|2022-03-02 14:18:10|203.54|201.46|203.1|201.02|203.54|201.46|203.1|201.02|0
1646230700000|2022-03-02 14:18:20|203.24|201.16|203.39|201.31|203.39|201.31|203.24|201.16|0
1646230710000|2022-03-02 14:18:30|203.24|201.16|203.39|201.31|203.39|201.31|203.24|201.16|0
1646230720000|2022-03-02 14:18:40|204.12|202.04|204.12|202.04|204.56|202.48|203.98|201.9|0
1646230730000|2022-03-02 14:18:50|204.27|202.19|204.05|201.97|204.27|202.19|204.05|201.97|0
1646230740000|2022-03-02 14:19:00|204.27|202.19|204.86|202.78|204.86|202.78|204.27|202.19|0
1646230750000|2022-03-02 14:19:10|205.44|203.36|205.59|203.51|205.89|203.81|205.44|203.36|0
1646230760000|2022-03-02 14:19:20|205.44|203.36|205|202.92|205.74|203.66|205|202.92|0
1646230770000|2022-03-02 14:19:30|204.71|202.63|204.56|202.48|204.71|202.63|204.56|202.48|0
1646230780000|2022-03-02 14:19:40|204.48|202.4|204.71|202.63|204.71|202.63|204.48|202.4|0
1646230790000|2022-03-02 14:19:50|204.85|202.77|205|202.92|205|202.92|204.71|202.63|0
1646230800000|2022-03-02 14:20:00|204.85|202.77|204.92|202.84|205|202.92|204.78|202.7|0
1646230810000|2022-03-02 14:20:10|205|202.92|205|202.92|205|202.92|204.85|202.77|0
1646230820000|2022-03-02 14:20:20|205.15|203.07|205.29|203.21|205.29|203.21|205.15|203.07|0
1646230830000|2022-03-02 14:20:30|205.15|203.07|205.44|203.36|205.44|203.36|205.15|203.07|0
1646230840000|2022-03-02 14:20:40|205.29|203.21|204.71|202.63|205.29|203.21|204.71|202.63|0
1646230850000|2022-03-02 14:20:50|204.56|202.48|204.27|202.19|204.56|202.48|204.27|202.19|0
1646230860000|2022-03-02 14:21:00|204.41|202.33|204.56|202.48|204.56|202.48|204.41|202.33|0
1646230870000|2022-03-02 14:21:10|204.48|202.4|204.41|202.33|204.56|202.48|204.27|202.19|0
1646230880000|2022-03-02 14:21:20|204.71|202.63|204.85|202.77|204.85|202.77|204.71|202.63|0
1646230890000|2022-03-02 14:21:30|204.71|202.63|204.63|202.55|204.71|202.63|204.63|202.55|0
1646230900000|2022-03-02 14:21:40|204.71|202.63|204.7|202.62|204.78|202.7|204.7|202.62|0
1646230910000|2022-03-02 14:21:50|205|202.92|205|202.92|205|202.92|204.92|202.84|0
1646230920000|2022-03-02 14:22:00|204.85|202.77|204.85|202.77|204.85|202.77|204.85|202.77|0
1646230930000|2022-03-02 14:22:10|204.7|202.62|204.85|202.77|204.85|202.77|204.7|202.62|0
1646230940000|2022-03-02 14:22:20|204.77|202.69|204.85|202.77|204.85|202.77|204.7|202.62|0
1646230950000|2022-03-02 14:22:30|205|202.92|204.85|202.77|205|202.92|204.85|202.77|0
1646230960000|2022-03-02 14:22:40|204.7|202.62|204.48|202.4|204.7|202.62|204.48|202.4|0
1646230970000|2022-03-02 14:22:50|204.56|202.48|204.7|202.62|204.85|202.77|204.56|202.48|0
1646230980000|2022-03-02 14:23:00|205.36|203.28|205.44|203.36|205.44|203.36|205.14|203.06|0
1646230990000|2022-03-02 14:23:10|205.29|203.21|205.14|203.06|205.36|203.28|205.14|203.06|0
1646231000000|2022-03-02 14:23:20|205.29|203.21|205.14|203.06|205.29|203.21|205|202.92|0
1646231010000|2022-03-02 14:23:30|205.29|203.21|205.21|203.13|205.29|203.21|205|202.92|0
1646231020000|2022-03-02 14:23:40|205.29|203.21|205.29|203.21|205.44|203.36|205.29|203.21|0
1646231030000|2022-03-02 14:23:50|205.14|203.06|205|202.92|205.14|203.06|204.85|202.77|0
1646231040000|2022-03-02 14:24:00|205.14|203.06|205.29|203.21|205.29|203.21|205.14|203.06|0
1646231050000|2022-03-02 14:24:10|205.36|203.28|205.29|203.21|205.36|203.28|205.29|203.21|0
1646231060000|2022-03-02 14:24:20|205.44|203.36|205.29|203.21|205.58|203.5|205.29|203.21|0
1646231070000|2022-03-02 14:24:30|205.14|203.06|205.29|203.21|205.29|203.21|205.14|203.06|0
1646231080000|2022-03-02 14:24:40|205.44|203.36|205.29|203.21|205.44|203.36|205.21|203.13|0
1646231090000|2022-03-02 14:24:50|205.14|203.06|205.29|203.21|205.29|203.21|205.14|203.06|0
1646231100000|2022-03-02 14:25:00|205.14|203.06|204.55|202.47|205.14|203.06|204.55|202.47|0
1646231110000|2022-03-02 14:25:10|204.99|202.91|204.85|202.77|205.14|203.06|204.85|202.77|0
1646231120000|2022-03-02 14:25:20|204.7|202.62|204.85|202.77|204.85|202.77|204.7|202.62|0
1646231130000|2022-03-02 14:25:30|204.7|202.62|204.85|202.77|204.85|202.77|204.7|202.62|0
1646231140000|2022-03-02 14:25:40|204.55|202.47|204.7|202.62|204.7|202.62|204.55|202.47|0
1646231150000|2022-03-02 14:25:50|204.62|202.54|204.7|202.62|204.7|202.62|204.62|202.54|0
1646231160000|2022-03-02 14:26:00|204.55|202.47|204.7|202.62|204.85|202.77|204.55|202.47|0
1646231170000|2022-03-02 14:26:10|204.85|202.77|204.7|202.62|204.85|202.77|204.7|202.62|0
1646231190000|2022-03-02 14:26:30|204.99|202.91|204.99|202.91|204.99|202.91|204.99|202.91|0
1646231200000|2022-03-02 14:26:40|204.92|202.84|204.92|202.84|204.92|202.84|204.7|202.62|0
1646231210000|2022-03-02 14:26:50|204.85|202.77|204.55|202.47|204.85|202.77|204.55|202.47|0
1646231220000|2022-03-02 14:27:00|204.4|202.32|204.47|202.39|204.47|202.39|204.4|202.32|0
1646231230000|2022-03-02 14:27:10|204.4|202.32|204.4|202.32|204.47|202.39|204.26|202.18|0
1646231240000|2022-03-02 14:27:20|204.55|202.47|204.99|202.91|204.99|202.91|204.55|202.47|0
1646231250000|2022-03-02 14:27:30|205.29|203.21|205.29|203.21|205.29|203.21|205.29|203.21|0
1646231260000|2022-03-02 14:27:40|205.58|203.5|205.73|203.65|205.73|203.65|205.58|203.5|0
1646231270000|2022-03-02 14:27:50|205.87|203.79|205.94|203.86|205.94|203.86|205.87|203.79|0
1646231280000|2022-03-02 14:28:00|205.87|203.79|206.02|203.94|206.17|204.09|205.87|203.79|0
1646231290000|2022-03-02 14:28:10|206.24|204.16|206.17|204.09|206.32|204.24|206.17|204.09|0
1646231300000|2022-03-02 14:28:20|205.73|203.65|206.32|204.24|206.32|204.24|205.73|203.65|0
1646231310000|2022-03-02 14:28:30|206.53|204.45|206.61|204.53|206.61|204.53|206.32|204.24|0
1646231320000|2022-03-02 14:28:40|207.05|204.97|207.86|205.78|207.86|205.78|207.05|204.97|0
1646231330000|2022-03-02 14:28:50|207.79|205.71|207.79|205.71|207.79|205.71|207.72|205.64|0
1646231340000|2022-03-02 14:29:00|207.64|205.56|207.2|205.12|207.64|205.56|207.2|205.12|0
1646231350000|2022-03-02 14:29:10|206.9|204.82|207.12|205.04|207.2|205.12|206.9|204.82|0
1646231360000|2022-03-02 14:29:20|207.05|204.97|207.35|205.27|207.35|205.27|207.05|204.97|0
1646231370000|2022-03-02 14:29:30|207.2|205.12|207.64|205.56|207.64|205.56|207.2|205.12|0
1646231380000|2022-03-02 14:29:40|207.79|205.71|207.5|205.42|207.79|205.71|207.5|205.42|0
1646231390000|2022-03-02 14:29:50|207.27|205.19|207.27|205.19|207.35|205.27|207.27|205.19|0
1646231400000|2022-03-02 14:30:00|206.9|204.82|207.35|205.27|207.5|205.42|206.9|204.82|0
1646231410000|2022-03-02 14:30:10|207.05|204.97|206.9|204.82|207.35|205.27|206.9|204.82|0
1646231420000|2022-03-02 14:30:20|207.64|205.56|207.05|204.97|207.64|205.56|207.05|204.97|0
1646231430000|2022-03-02 14:30:30|207.2|205.12|207.94|205.86|208.53|206.45|207.2|205.12|0
1646231440000|2022-03-02 14:30:40|208.09|206.01|208.98|206.9|209.27|207.19|208.09|206.01|0
1646231450000|2022-03-02 14:30:50|208.68|206.6|208.68|206.6|209.27|207.19|208.68|206.6|0
1646231460000|2022-03-02 14:31:00|207.79|205.71|206.75|204.67|207.79|205.71|206.75|204.67|0
1646231470000|2022-03-02 14:31:10|205.57|203.49|205.2|203.12|205.72|203.64|205.2|203.12|0
1646231480000|2022-03-02 14:31:20|204.69|202.61|204.55|202.47|204.69|202.61|204.47|202.39|0
1646231490000|2022-03-02 14:31:30|204.69|202.61|204.4|202.32|205.13|203.05|204.4|202.32|0
1646231500000|2022-03-02 14:31:40|204.84|202.76|204.91|202.83|204.91|202.83|204.4|202.32|0
1646231510000|2022-03-02 14:31:50|205.57|203.49|205.43|203.35|205.57|203.49|205.43|203.35|0
1646231520000|2022-03-02 14:32:00|205.87|203.79|205.43|203.35|205.87|203.79|205.43|203.35|0
1646231530000|2022-03-02 14:32:10|206.16|204.08|206.75|204.67|206.75|204.67|206.09|204.01|0
1646231540000|2022-03-02 14:32:20|206.61|204.53|207.05|204.97|207.05|204.97|206.46|204.38|0
1646231550000|2022-03-02 14:32:30|206.61|204.53|206.9|204.82|206.9|204.82|206.46|204.38|0
1646231560000|2022-03-02 14:32:40|207.34|205.26|207.49|205.41|207.64|205.56|207.2|205.12|0
1646231570000|2022-03-02 14:32:50|207.41|205.33|207.64|205.56|207.64|205.56|207.41|205.33|0
1646231580000|2022-03-02 14:33:00|206.53|204.45|205.57|203.49|206.75|204.67|205.5|203.42|0
1646231590000|2022-03-02 14:33:10|205.43|203.35|205.72|203.64|205.72|203.64|205.28|203.2|0
1646231600000|2022-03-02 14:33:20|205.57|203.49|206.16|204.08|206.46|204.38|205.57|203.49|0
1646231610000|2022-03-02 14:33:30|206.01|203.93|205.57|203.49|206.01|203.93|205.57|203.49|0
1646231620000|2022-03-02 14:33:40|206.01|203.93|206.16|204.08|206.16|204.08|205.87|203.79|0
1646231630000|2022-03-02 14:33:50|205.57|203.49|206.31|204.23|206.31|204.23|205.57|203.49|0
1646231640000|2022-03-02 14:34:00|206.46|204.38|206.01|203.93|206.9|204.82|206.01|203.93|0
1646231650000|2022-03-02 14:34:10|205.87|203.79|204.54|202.46|205.87|203.79|204.54|202.46|0
1646231660000|2022-03-02 14:34:20|205.13|203.05|205.79|203.71|205.79|203.71|205.13|203.05|0
1646231670000|2022-03-02 14:34:30|205.72|203.64|204.61|202.53|205.72|203.64|204.61|202.53|0
1646231680000|2022-03-02 14:34:40|204.54|202.46|205.13|203.05|205.13|203.05|204.54|202.46|0
1646231690000|2022-03-02 14:34:50|204.91|202.83|205.13|203.05|205.13|203.05|204.83|202.75|0
1646231700000|2022-03-02 14:35:00|205.28|203.2|204.98|202.9|205.72|203.64|204.98|202.9|0
1646231710000|2022-03-02 14:35:10|205.05|202.97|205.13|203.05|205.13|203.05|204.83|202.75|0
1646231720000|2022-03-02 14:35:20|204.83|202.75|207.12|205.04|207.12|205.04|204.83|202.75|0
1646231730000|2022-03-02 14:35:30|206.9|204.82|207.05|204.97|207.05|204.97|206.32|204.24|0
1646231740000|2022-03-02 14:35:40|207.2|205.12|206.46|204.38|207.2|205.12|206.46|204.38|0
1646231750000|2022-03-02 14:35:50|206.76|204.68|205.74|203.66|206.76|204.68|205.74|203.66|0
1646231760000|2022-03-02 14:36:00|205.89|203.81|206.18|204.1|206.62|204.54|205.89|203.81|0
1646231770000|2022-03-02 14:36:10|206.47|204.39|205.88|203.8|206.62|204.54|205.88|203.8|0
1646231780000|2022-03-02 14:36:20|205.44|203.36|206.54|204.46|206.54|204.46|205.44|203.36|0
1646231790000|2022-03-02 14:36:30|206.69|204.61|207.06|204.98|207.06|204.98|206.69|204.61|0
1646231800000|2022-03-02 14:36:40|206.77|204.69|206.62|204.54|206.77|204.69|206.03|203.95|0
1646231810000|2022-03-02 14:36:50|206.03|203.95|205.95|203.87|206.03|203.95|205.81|203.73|0
1646231820000|2022-03-02 14:37:00|205.88|203.8|206.32|204.24|206.32|204.24|205.88|203.8|0
1646231830000|2022-03-02 14:37:10|206.03|203.95|206.03|203.95|206.03|203.95|205.95|203.87|0
1646231840000|2022-03-02 14:37:20|207.06|204.98|206.62|204.54|207.06|204.98|206.62|204.54|0
1646231850000|2022-03-02 14:37:30|206.18|204.1|206.47|204.39|206.47|204.39|205.88|203.8|0
1646231860000|2022-03-02 14:37:40|207.36|205.28|207.35|205.27|207.65|205.57|207.35|205.27|0
1646231870000|2022-03-02 14:37:50|207.65|205.57|206.77|204.69|207.65|205.57|206.77|204.69|0
1646231880000|2022-03-02 14:38:00|207.5|205.42|207.06|204.98|207.5|205.42|206.76|204.68|0
1646231890000|2022-03-02 14:38:10|207.21|205.13|206.76|204.68|207.21|205.13|206.76|204.68|0
1646231900000|2022-03-02 14:38:20|206.62|204.54|207.21|205.13|207.21|205.13|206.62|204.54|0
1646231910000|2022-03-02 14:38:30|206.91|204.83|207.94|205.86|208.02|205.94|206.91|204.83|0
1646231920000|2022-03-02 14:38:40|208.24|206.16|207.94|205.86|208.68|206.6|207.94|205.86|0
1646231930000|2022-03-02 14:38:50|208.09|206.01|207.94|205.86|208.54|206.46|207.94|205.86|0
1646231940000|2022-03-02 14:39:00|208.24|206.16|208.09|206.01|208.39|206.31|208.09|206.01|0
1646231950000|2022-03-02 14:39:10|208.24|206.16|207.65|205.57|208.24|206.16|207.65|205.57|0
1646231960000|2022-03-02 14:39:20|207.8|205.72|207.87|205.79|207.87|205.79|207.65|205.57|0
1646231970000|2022-03-02 14:39:30|207.35|205.27|206.76|204.68|207.35|205.27|206.76|204.68|0
1646231980000|2022-03-02 14:39:40|206.47|204.39|206.32|204.24|206.76|204.68|206.32|204.24|0
1646231990000|2022-03-02 14:39:50|206.76|204.68|206.91|204.83|207.35|205.27|206.62|204.54|0
1646232000000|2022-03-02 14:40:00|207.06|204.98|206.91|204.83|207.06|204.98|206.76|204.68|0
1646232010000|2022-03-02 14:40:10|207.06|204.98|206.91|204.83|207.06|204.98|206.91|204.83|0
1646232020000|2022-03-02 14:40:20|207.35|205.27|208.09|206.01|208.09|206.01|207.35|205.27|0
1646232030000|2022-03-02 14:40:30|208.68|206.6|211.13|209.05|211.13|209.05|208.68|206.6|0
1646232040000|2022-03-02 14:40:40|211.35|209.27|212.25|210.17|212.25|210.17|211.35|209.27|0
1646232050000|2022-03-02 14:40:50|212.55|210.47|212.1|210.02|212.55|210.47|212.1|210.02|0
1646232060000|2022-03-02 14:41:00|211.8|209.72|212.55|210.47|212.77|210.69|211.8|209.72|0
1646232070000|2022-03-02 14:41:10|212.7|210.62|210.01|207.93|212.7|210.62|210.01|207.93|0
1646232080000|2022-03-02 14:41:20|210.16|208.08|210.91|208.83|211.65|209.57|210.16|208.08|0
1646232090000|2022-03-02 14:41:30|210.76|208.68|211.65|209.57|211.65|209.57|210.76|208.68|0
1646232100000|2022-03-02 14:41:40|211.95|209.87|212.02|209.94|212.25|210.17|211.95|209.87|0
1646232110000|2022-03-02 14:41:50|211.95|209.87|211.65|209.57|211.95|209.87|211.35|209.27|0
1646232120000|2022-03-02 14:42:00|211.8|209.72|210.76|208.68|211.8|209.72|210.23|208.15|0
1646232130000|2022-03-02 14:42:10|210.61|208.53|211.35|209.27|211.35|209.27|210.61|208.53|0
1646232140000|2022-03-02 14:42:20|211.27|209.19|211.5|209.42|211.8|209.72|211.27|209.19|0
1646232150000|2022-03-02 14:42:30|211.95|209.87|212.17|210.09|212.17|210.09|211.95|209.87|0
1646232160000|2022-03-02 14:42:40|211.95|209.87|211.05|208.97|211.95|209.87|211.05|208.97|0
1646232170000|2022-03-02 14:42:50|211.35|209.27|211.5|209.42|211.65|209.57|211.35|209.27|0
1646232180000|2022-03-02 14:43:00|211.65|209.57|212.4|210.32|212.55|210.47|211.65|209.57|0
1646232190000|2022-03-02 14:43:10|212.84|210.76|212.84|210.76|212.84|210.76|212.4|210.32|0
1646232200000|2022-03-02 14:43:20|212.25|210.17|214.04|211.96|214.04|211.96|212.25|210.17|0
1646232210000|2022-03-02 14:43:30|211.75|209.67|215.07|212.99|215.07|212.99|211.75|209.67|0
1646232220000|2022-03-02 14:43:40|214.91|212.83|214.46|212.38|214.91|212.83|213.86|211.78|0
1646232230000|2022-03-02 14:43:50|214.16|212.08|214.53|212.45|214.76|212.68|214.16|212.08|0
1646232240000|2022-03-02 14:44:00|213.02|210.94|213.7|211.62|213.7|211.62|213.02|210.94|0
1646232250000|2022-03-02 14:44:10|214.46|212.38|214.76|212.68|214.76|212.68|213.7|211.62|0
1646232260000|2022-03-02 14:44:20|214.16|212.08|214.76|212.68|214.76|212.68|214.16|212.08|0
1646232270000|2022-03-02 14:44:30|214.61|212.53|214.31|212.23|214.61|212.53|214.31|212.23|0
1646232280000|2022-03-02 14:44:40|214.61|212.53|215.07|212.99|215.07|212.99|214.61|212.53|0
1646232290000|2022-03-02 14:44:50|215.06|212.98|214.46|212.38|215.06|212.98|214.31|212.23|0
1646232300000|2022-03-02 14:45:00|214.16|212.08|214.76|212.68|215.52|213.44|214.16|212.08|0
1646232310000|2022-03-02 14:45:10|214.99|212.91|214.31|212.23|214.99|212.91|214.31|212.23|0
1646232320000|2022-03-02 14:45:20|213.25|211.17|213.7|211.62|213.7|211.62|213.25|211.17|0
1646232330000|2022-03-02 14:45:30|213.85|211.77|213.85|211.77|214.31|212.23|213.85|211.77|0
1646232340000|2022-03-02 14:45:40|213.25|211.17|213.25|211.17|213.25|211.17|213.25|211.17|0
1646232350000|2022-03-02 14:45:50|212.95|210.87|213.77|211.69|213.77|211.69|212.95|210.87|0
1646232360000|2022-03-02 14:46:00|214|211.92|214.61|212.53|214.61|212.53|213.7|211.62|0
1646232370000|2022-03-02 14:46:10|214.23|212.15|215.06|212.98|215.06|212.98|214.23|212.15|0
1646232380000|2022-03-02 14:46:20|215.14|213.06|214.91|212.83|215.14|213.06|214.91|212.83|0
1646232390000|2022-03-02 14:46:30|214.76|212.68|214.76|212.68|215.06|212.98|214.76|212.68|0
1646232400000|2022-03-02 14:46:40|214.61|212.53|214.15|212.07|214.61|212.53|214.15|212.07|0
1646232410000|2022-03-02 14:46:50|214.46|212.38|215.37|213.29|215.37|213.29|214.46|212.38|0
1646232420000|2022-03-02 14:47:00|216.05|213.97|220.37|218.29|220.37|218.29|216.05|213.97|0
1646232430000|2022-03-02 14:47:10|220.52|218.44|217.93|215.85|220.52|218.44|217.62|215.54|0
1646232440000|2022-03-02 14:47:20|217.78|215.7|217.02|214.94|217.78|215.7|217.02|214.94|0
1646232450000|2022-03-02 14:47:30|216.71|214.63|217.01|214.93|217.17|215.09|216.71|214.63|0
1646232460000|2022-03-02 14:47:40|217.47|215.39|217.05|214.97|217.47|215.39|216.9|214.82|0
1646232470000|2022-03-02 14:47:50|216.75|214.67|217.2|215.12|217.2|215.12|216.75|214.67|0
1646232480000|2022-03-02 14:48:00|217.36|215.28|218.12|216.04|218.27|216.19|217.36|215.28|0
1646232490000|2022-03-02 14:48:10|218.27|216.19|218.81|216.73|218.81|216.73|218.27|216.19|0
1646232500000|2022-03-02 14:48:20|219.04|216.96|217.97|215.89|219.04|216.96|217.97|215.89|0
1646232510000|2022-03-02 14:48:30|218.27|216.19|218.27|216.19|218.88|216.8|218.27|216.19|0
1646232520000|2022-03-02 14:48:40|218.43|216.35|218.58|216.5|218.58|216.5|218.43|216.35|0
1646232530000|2022-03-02 14:48:50|218.43|216.35|218.27|216.19|218.58|216.5|218.27|216.19|0
1646232540000|2022-03-02 14:49:00|217.97|215.89|217.2|215.12|217.97|215.89|217.2|215.12|0
1646232550000|2022-03-02 14:49:10|217.05|214.97|216.75|214.67|217.05|214.97|216.75|214.67|0
1646232560000|2022-03-02 14:49:20|216.9|214.82|217.05|214.97|217.05|214.97|216.9|214.82|0
1646232570000|2022-03-02 14:49:30|216.59|214.51|216.74|214.66|216.9|214.82|216.59|214.51|0
1646232580000|2022-03-02 14:49:40|216.9|214.82|217.2|215.12|217.2|215.12|216.9|214.82|0
1646232590000|2022-03-02 14:49:50|217.35|215.27|216.44|214.36|217.35|215.27|216.29|214.21|0
1646232600000|2022-03-02 14:50:00|216.59|214.51|217.66|215.58|217.66|215.58|216.59|214.51|0
1646232610000|2022-03-02 14:50:10|217.81|215.73|217.35|215.27|217.81|215.73|217.35|215.27|0
1646232620000|2022-03-02 14:50:20|216.66|214.58|216.59|214.51|216.74|214.66|216.44|214.36|0
1646232630000|2022-03-02 14:50:30|216.44|214.36|215.98|213.9|216.44|214.36|215.83|213.75|0
1646232640000|2022-03-02 14:50:40|215.53|213.45|215.98|213.9|215.98|213.9|215.53|213.45|0
1646232650000|2022-03-02 14:50:50|216.13|214.05|216.9|214.82|217.05|214.97|216.13|214.05|0
1646232660000|2022-03-02 14:51:00|216.97|214.89|216.59|214.51|217.05|214.97|216.59|214.51|0
1646232670000|2022-03-02 14:51:10|216.9|214.82|217.2|215.12|217.2|215.12|216.74|214.66|0
1646232680000|2022-03-02 14:51:20|216.74|214.66|216.44|214.36|216.74|214.66|216.44|214.36|0
1646232690000|2022-03-02 14:51:30|215.68|213.6|215.98|213.9|215.98|213.9|215.68|213.6|0
1646232700000|2022-03-02 14:51:40|215.83|213.75|216.51|214.43|216.51|214.43|215.83|213.75|0
1646232710000|2022-03-02 14:51:50|216.44|214.36|216.28|214.2|216.74|214.66|216.28|214.2|0
1646232720000|2022-03-02 14:52:00|215.98|213.9|216.44|214.36|216.44|214.36|215.9|213.82|0
1646232730000|2022-03-02 14:52:10|216.89|214.81|216.89|214.81|217.05|214.97|216.81|214.73|0
1646232740000|2022-03-02 14:52:20|216.44|214.36|217.05|214.97|217.05|214.97|216.44|214.36|0
1646232750000|2022-03-02 14:52:30|216.89|214.81|216.59|214.51|216.97|214.89|216.59|214.51|0
1646232760000|2022-03-02 14:52:40|216.74|214.66|216.13|214.05|216.74|214.66|216.13|214.05|0
1646232770000|2022-03-02 14:52:50|216.05|213.97|216.59|214.51|216.59|214.51|215.98|213.9|0
1646232780000|2022-03-02 14:53:00|216.36|214.28|215.37|213.29|216.36|214.28|215.37|213.29|0
1646232790000|2022-03-02 14:53:10|215.22|213.14|215.29|213.21|215.52|213.44|215.22|213.14|0
1646232800000|2022-03-02 14:53:20|215.07|212.99|214.92|212.84|215.22|213.14|214.92|212.84|0
1646232810000|2022-03-02 14:53:30|215.07|212.99|214.76|212.68|215.07|212.99|214.76|212.68|0
1646232820000|2022-03-02 14:53:40|215.07|212.99|214.76|212.68|215.07|212.99|214.76|212.68|0
1646232830000|2022-03-02 14:53:50|214.68|212.6|214.38|212.3|214.68|212.6|214.23|212.15|0
1646232840000|2022-03-02 14:54:00|214.76|212.68|214.76|212.68|214.76|212.68|214.76|212.68|0
1646232850000|2022-03-02 14:54:10|215.37|213.29|215.52|213.44|215.98|213.9|215.37|213.29|0
1646232860000|2022-03-02 14:54:20|215.07|212.99|214.61|212.53|215.07|212.99|214.61|212.53|0
1646232870000|2022-03-02 14:54:30|214.46|212.38|215.44|213.36|215.44|213.36|214.46|212.38|0
1646232880000|2022-03-02 14:54:40|215.22|213.14|215.75|213.67|215.75|213.67|215.22|213.14|0
1646232890000|2022-03-02 14:54:50|215.22|213.14|215.22|213.14|215.29|213.21|215.22|213.14|0
1646232900000|2022-03-02 14:55:00|215.82|213.74|217.65|215.57|217.65|215.57|215.82|213.74|0
1646232910000|2022-03-02 14:55:10|217.5|215.42|216.59|214.51|217.5|215.42|216.59|214.51|0
1646232920000|2022-03-02 14:55:20|216.89|214.81|216.28|214.2|216.89|214.81|216.28|214.2|0
1646232930000|2022-03-02 14:55:30|216.35|214.27|215.22|213.14|216.35|214.27|215.22|213.14|0
1646232940000|2022-03-02 14:55:40|215.52|213.44|215.82|213.74|216.28|214.2|215.52|213.44|0
1646232950000|2022-03-02 14:55:50|215.67|213.59|215.52|213.44|215.67|213.59|215.22|213.14|0
1646232960000|2022-03-02 14:56:00|215.37|213.29|215.67|213.59|215.67|213.59|215.14|213.06|0
1646232970000|2022-03-02 14:56:10|211.21|209.13|211.74|209.66|212.49|210.41|211.21|209.13|0
1646232980000|2022-03-02 14:56:20|212.64|210.56|211.74|209.66|212.64|210.56|211.29|209.21|0
1646232990000|2022-03-02 14:56:30|211.96|209.88|211.06|208.98|211.96|209.88|210.99|208.91|0
1646233000000|2022-03-02 14:56:40|211.29|209.21|209.79|207.71|211.29|209.21|209.79|207.71|0
1646233010000|2022-03-02 14:56:50|209.34|207.26|209.04|206.96|209.34|207.26|209.04|206.96|0
1646233020000|2022-03-02 14:57:00|210.16|208.08|210.84|208.76|210.84|208.76|210.09|208.01|0
1646233030000|2022-03-02 14:57:10|210.54|208.46|210.76|208.68|210.76|208.68|210.54|208.46|0
1646233040000|2022-03-02 14:57:20|210.84|208.76|210.24|208.16|210.84|208.76|210.24|208.16|0
1646233050000|2022-03-02 14:57:30|210.09|208.01|211.44|209.36|211.44|209.36|210.09|208.01|0
1646233060000|2022-03-02 14:57:40|210.76|208.68|210.69|208.61|210.76|208.68|210.39|208.31|0
1646233070000|2022-03-02 14:57:50|210.54|208.46|211.14|209.06|211.14|209.06|210.54|208.46|0
1646233080000|2022-03-02 14:58:00|211.89|209.81|210.99|208.91|212.19|210.11|210.99|208.91|0
1646233090000|2022-03-02 14:58:10|211.06|208.98|210.61|208.53|211.14|209.06|210.61|208.53|0
1646233100000|2022-03-02 14:58:20|211.44|209.36|211.44|209.36|212.04|209.96|211.44|209.36|0
1646233110000|2022-03-02 14:58:30|211.59|209.51|211.44|209.36|211.74|209.66|211.44|209.36|0
1646233120000|2022-03-02 14:58:40|210.99|208.91|212.34|210.26|212.34|210.26|210.99|208.91|0
1646233130000|2022-03-02 14:58:50|212.41|210.33|212.79|210.71|212.79|210.71|212.41|210.33|0
1646233140000|2022-03-02 14:59:00|213.39|211.31|212.49|210.41|213.39|211.31|212.49|210.41|0
1646233150000|2022-03-02 14:59:10|212.34|210.26|213.39|211.31|213.39|211.31|212.34|210.26|0
1646233160000|2022-03-02 14:59:20|213.01|210.93|213.01|210.93|213.24|211.16|213.01|210.93|0
1646233170000|2022-03-02 14:59:30|212.94|210.86|213.01|210.93|213.16|211.08|212.79|210.71|0
1646233180000|2022-03-02 14:59:40|213.39|211.31|213.54|211.46|213.54|211.46|213.39|211.31|0
1646233190000|2022-03-02 14:59:50|213.39|211.31|213.7|211.62|213.85|211.77|213.39|211.31|0
1646233200000|2022-03-02 15:00:00|213.39|211.31|213.92|211.84|214|211.92|213.39|211.31|0
1646233210000|2022-03-02 15:00:10|213.7|211.62|213.54|211.46|213.7|211.62|213.09|211.01|0
1646233220000|2022-03-02 15:00:20|214.15|212.07|213.85|211.77|214.3|212.22|213.85|211.77|0
1646233230000|2022-03-02 15:00:30|214|211.92|214.45|212.37|214.75|212.67|214|211.92|0
1646233240000|2022-03-02 15:00:40|214.3|212.22|213.92|211.84|214.3|212.22|213.92|211.84|0
1646233250000|2022-03-02 15:00:50|214.15|212.07|214.68|212.6|214.68|212.6|214.15|212.07|0
1646233260000|2022-03-02 15:01:00|214.6|212.52|213.69|211.61|214.6|212.52|213.69|211.61|0
1646233270000|2022-03-02 15:01:10|214.3|212.22|214.52|212.44|214.52|212.44|214.3|212.22|0
1646233280000|2022-03-02 15:01:20|214.45|212.37|213.77|211.69|214.91|212.83|213.77|211.69|0
1646233290000|2022-03-02 15:01:30|214.07|211.99|213.69|211.61|214.45|212.37|213.69|211.61|0
1646233300000|2022-03-02 15:01:40|213.84|211.76|215.58|213.5|215.58|213.5|213.84|211.76|0
1646233310000|2022-03-02 15:01:50|215.89|213.81|215.66|213.58|216.12|214.04|215.66|213.58|0
1646233320000|2022-03-02 15:02:00|215.36|213.28|215.13|213.05|215.36|213.28|214.6|212.52|0
1646233330000|2022-03-02 15:02:10|214.6|212.52|214.15|212.07|214.6|212.52|214|211.92|0
1646233340000|2022-03-02 15:02:20|215.13|213.05|215.66|213.58|215.66|213.58|214.83|212.75|0
1646233350000|2022-03-02 15:02:30|216.04|213.96|215.97|213.89|216.04|213.96|215.97|213.89|0
1646233360000|2022-03-02 15:02:40|214.67|212.59|215.81|213.73|215.81|213.73|214.67|212.59|0
1646233370000|2022-03-02 15:02:50|216.12|214.04|215.89|213.81|216.35|214.27|215.89|213.81|0
1646233380000|2022-03-02 15:03:00|216.11|214.03|214.59|212.51|216.11|214.03|214.59|212.51|0
1646233390000|2022-03-02 15:03:10|215.28|213.2|215.43|213.35|215.43|213.35|214.97|212.89|0
1646233400000|2022-03-02 15:03:20|215.28|213.2|215.74|213.66|215.81|213.73|215.2|213.12|0
1646233410000|2022-03-02 15:03:30|216.35|214.27|216.42|214.34|216.65|214.57|216.35|214.27|0
1646233420000|2022-03-02 15:03:40|216.27|214.19|216.5|214.42|216.5|214.42|216.04|213.96|0
1646233430000|2022-03-02 15:03:50|216.35|214.27|215.58|213.5|216.35|214.27|215.58|213.5|0
1646233440000|2022-03-02 15:04:00|215.5|213.42|216.57|214.49|216.57|214.49|215.5|213.42|0
1646233450000|2022-03-02 15:04:10|215.28|213.2|215.05|212.97|215.73|213.65|215.05|212.97|0
1646233460000|2022-03-02 15:04:20|214.67|212.59|215.2|213.12|215.2|213.12|214.67|212.59|0
1646233470000|2022-03-02 15:04:30|215.28|213.2|216.34|214.26|216.34|214.26|215.28|213.2|0
1646233480000|2022-03-02 15:04:40|216.19|214.11|216.04|213.96|216.5|214.42|216.04|213.96|0
1646233490000|2022-03-02 15:04:50|216.27|214.19|217.42|215.34|217.42|215.34|216.27|214.19|0
1646233500000|2022-03-02 15:05:00|217.11|215.03|217.26|215.18|217.72|215.64|216.96|214.88|0
1646233510000|2022-03-02 15:05:10|217.57|215.49|216.5|214.42|217.57|215.49|216.5|214.42|0
1646233520000|2022-03-02 15:05:20|216.96|214.88|216.42|214.34|216.96|214.88|216.42|214.34|0
1646233530000|2022-03-02 15:05:30|216.5|214.42|215.96|213.88|216.5|214.42|215.89|213.81|0
1646233540000|2022-03-02 15:05:40|216.42|214.34|215.89|213.81|216.42|214.34|215.43|213.35|0
1646233550000|2022-03-02 15:05:50|215.58|213.5|215.73|213.65|215.73|213.65|215.58|213.5|0
1646233560000|2022-03-02 15:06:00|215.89|213.81|216.04|213.96|216.19|214.11|215.89|213.81|0
1646233570000|2022-03-02 15:06:10|215.27|213.19|213.37|211.29|215.27|213.19|213.37|211.29|0
1646233580000|2022-03-02 15:06:20|213.45|211.37|212.09|210.01|213.45|211.37|212.09|210.01|0
1646233590000|2022-03-02 15:06:30|211.94|209.86|212.31|210.23|212.31|210.23|211.33|209.25|0
1646233600000|2022-03-02 15:06:40|212.09|210.01|211.48|209.4|212.09|210.01|211.48|209.4|0
1646233610000|2022-03-02 15:06:50|211.78|209.7|212.39|210.31|212.39|210.31|211.78|209.7|0
1646233620000|2022-03-02 15:07:00|212.16|210.08|210.28|208.2|212.16|210.08|210.28|208.2|0
1646233630000|2022-03-02 15:07:10|209.6|207.52|209.08|207|209.6|207.52|208.7|206.62|0
1646233640000|2022-03-02 15:07:20|209.22|207.14|209.22|207.14|209.22|207.14|208.7|206.62|0
1646233650000|2022-03-02 15:07:30|209.07|206.99|209.52|207.44|209.52|207.44|208.77|206.69|0
1646233660000|2022-03-02 15:07:40|209.83|207.75|208.77|206.69|209.83|207.75|208.77|206.69|0
1646233670000|2022-03-02 15:07:50|209.07|206.99|208.77|206.69|209.07|206.99|208.77|206.69|0
1646233680000|2022-03-02 15:08:00|208.92|206.84|206.83|204.75|208.92|206.84|206.83|204.75|0
1646233690000|2022-03-02 15:08:10|206.53|204.45|207.73|205.65|207.73|205.65|206.53|204.45|0
1646233700000|2022-03-02 15:08:20|206.98|204.9|206.68|204.6|206.98|204.9|206.68|204.6|0
1646233710000|2022-03-02 15:08:30|206.53|204.45|206.31|204.23|206.53|204.45|206.31|204.23|0
1646233720000|2022-03-02 15:08:40|204.75|202.67|205.49|203.41|205.49|203.41|204.75|202.67|0
1646233730000|2022-03-02 15:08:50|205.41|203.33|205.49|203.41|205.64|203.56|205.41|203.33|0
1646233740000|2022-03-02 15:09:00|205.94|203.86|203.86|201.78|205.94|203.86|203.86|201.78|0
1646233750000|2022-03-02 15:09:10|203.42|201.34|201.5|199.42|203.42|201.34|201.5|199.42|0
1646233760000|2022-03-02 15:09:20|201.21|199.13|201.5|199.42|201.5|199.42|200.1|198.02|0
1646233770000|2022-03-02 15:09:30|201.94|199.86|202.38|200.3|202.53|200.45|201.79|199.71|0
1646233780000|2022-03-02 15:09:40|202.09|200.01|202.23|200.15|202.38|200.3|202.09|200.01|0
1646233790000|2022-03-02 15:09:50|202.38|200.3|201.94|199.86|202.38|200.3|201.79|199.71|0
1646233800000|2022-03-02 15:10:00|202.68|200.6|202.68|200.6|202.68|200.6|202.16|200.08|0
1646233810000|2022-03-02 15:10:10|202.97|200.89|201.94|199.86|202.97|200.89|201.94|199.86|0
1646233820000|2022-03-02 15:10:20|201.79|199.71|201.94|199.86|202.09|200.01|201.79|199.71|0
1646233830000|2022-03-02 15:10:30|201.79|199.71|201.94|199.86|201.94|199.86|201.65|199.57|0
1646233840000|2022-03-02 15:10:40|202.23|200.15|201.2|199.12|202.23|200.15|201.2|199.12|0
1646233850000|2022-03-02 15:10:50|200.91|198.83|201.2|199.12|201.2|199.12|200.91|198.83|0
1646233860000|2022-03-02 15:11:00|201.13|199.05|199.37|197.29|201.13|199.05|199.37|197.29|0
1646233870000|2022-03-02 15:11:10|200.03|197.95|197.8|195.72|200.47|198.39|197.65|195.57|0
1646233880000|2022-03-02 15:11:20|201.55|199.47|201.69|199.61|201.84|199.76|201.55|199.47|0
1646233890000|2022-03-02 15:11:30|201.84|199.76|202.93|200.85|202.93|200.85|201.84|199.76|0
1646233900000|2022-03-02 15:11:40|202.86|200.78|203|200.92|203|200.92|202.56|200.48|0
1646233910000|2022-03-02 15:11:50|202.78|200.7|203.44|201.36|203.44|201.36|202.78|200.7|0
1646233920000|2022-03-02 15:12:00|207.5|205.42|207.36|205.28|207.5|205.42|207.36|205.28|0
1646233930000|2022-03-02 15:12:10|207.8|205.72|206.43|204.35|207.8|205.72|205.92|203.84|0
1646233940000|2022-03-02 15:12:20|206.36|204.28|206.66|204.58|206.66|204.58|206.07|203.99|0
1646233950000|2022-03-02 15:12:30|206.43|204.35|206.51|204.43|206.51|204.43|206.43|204.35|0
1646233960000|2022-03-02 15:12:40|206.73|204.65|206.95|204.87|206.95|204.87|206.73|204.65|0
1646233970000|2022-03-02 15:12:50|206.51|204.43|206.73|204.65|206.73|204.65|206.51|204.43|0
1646233980000|2022-03-02 15:13:00|206.66|204.58|206.8|204.72|206.8|204.72|206.21|204.13|0
1646233990000|2022-03-02 15:13:10|207.02|204.94|206.66|204.58|207.02|204.94|206.66|204.58|0
1646234000000|2022-03-02 15:13:20|206.8|204.72|206.51|204.43|206.8|204.72|206.51|204.43|0
1646234010000|2022-03-02 15:13:30|206.21|204.13|205.48|203.4|206.21|204.13|205.48|203.4|0
1646234020000|2022-03-02 15:13:40|206.07|203.99|206.07|203.99|206.07|203.99|205.99|203.91|0
1646234030000|2022-03-02 15:13:50|205.48|203.4|205.77|203.69|205.77|203.69|205.48|203.4|0
1646234040000|2022-03-02 15:14:00|204.89|202.81|205.4|203.32|205.4|203.32|204.59|202.51|0
1646234050000|2022-03-02 15:14:10|205.48|203.4|204.59|202.51|205.48|203.4|204.59|202.51|0
1646234060000|2022-03-02 15:14:20|204.89|202.81|204.59|202.51|204.89|202.81|204.3|202.22|0
1646234070000|2022-03-02 15:14:30|205.25|203.17|205.18|203.1|205.25|203.17|204.81|202.73|0
1646234080000|2022-03-02 15:14:40|205.03|202.95|203.71|201.63|205.03|202.95|203.71|201.63|0
1646234090000|2022-03-02 15:14:50|204.01|201.93|203.86|201.78|204.01|201.93|203.86|201.78|0
1646234100000|2022-03-02 15:15:00|203.49|201.41|201.82|199.74|203.49|201.41|201.82|199.74|0
1646234110000|2022-03-02 15:15:10|202.33|200.25|202.11|200.03|203.28|201.2|202.11|200.03|0
1646234120000|2022-03-02 15:15:20|201.96|199.88|202.84|200.76|202.84|200.76|201.82|199.74|0
1646234130000|2022-03-02 15:15:30|202.62|200.54|203.13|201.05|203.43|201.35|202.62|200.54|0
1646234140000|2022-03-02 15:15:40|203.35|201.27|203.57|201.49|203.64|201.56|203.35|201.27|0
1646234150000|2022-03-02 15:15:50|203.87|201.79|203.5|201.42|203.87|201.79|203.5|201.42|0
1646234160000|2022-03-02 15:16:00|204.31|202.23|204.31|202.23|204.31|202.23|204.01|201.93|0
1646234170000|2022-03-02 15:16:10|204.6|202.52|204.75|202.67|204.75|202.67|204.31|202.23|0
1646234180000|2022-03-02 15:16:20|205.04|202.96|205.04|202.96|205.04|202.96|204.75|202.67|0
1646234190000|2022-03-02 15:16:30|204.45|202.37|203.64|201.56|204.45|202.37|203.64|201.56|0
1646234200000|2022-03-02 15:16:40|203.43|201.35|204.01|201.93|204.01|201.93|202.69|200.61|0
1646234210000|2022-03-02 15:16:50|204.08|202|204.08|202|204.08|202|204.08|202|0
1646234220000|2022-03-02 15:17:00|203.57|201.49|204.75|202.67|204.82|202.74|203.57|201.49|0
1646234230000|2022-03-02 15:17:10|204.16|202.08|204.31|202.23|204.6|202.52|204.16|202.08|0
1646234240000|2022-03-02 15:17:20|203.72|201.64|203.72|201.64|203.72|201.64|203.72|201.64|0
1646234250000|2022-03-02 15:17:30|204.16|202.08|202.55|200.47|204.16|202.08|202.55|200.47|0
1646234260000|2022-03-02 15:17:40|202.84|200.76|202.98|200.9|202.98|200.9|202.84|200.76|0
1646234270000|2022-03-02 15:17:50|203.13|201.05|203.28|201.2|203.28|201.2|203.13|201.05|0
1646234280000|2022-03-02 15:18:00|202.98|200.9|204.38|202.3|204.38|202.3|202.98|200.9|0
1646234290000|2022-03-02 15:18:10|204.52|202.44|205.19|203.11|205.19|203.11|204.52|202.44|0
1646234300000|2022-03-02 15:18:20|205.48|203.4|204.75|202.67|205.55|203.47|204.75|202.67|0
1646234310000|2022-03-02 15:18:30|205.11|203.03|204.45|202.37|205.11|203.03|204.45|202.37|0
1646234320000|2022-03-02 15:18:40|204.6|202.52|204.82|202.74|204.82|202.74|204.6|202.52|0
1646234330000|2022-03-02 15:18:50|204.75|202.67|204.89|202.81|204.89|202.81|204.75|202.67|0
1646234340000|2022-03-02 15:19:00|204.75|202.67|205.63|203.55|205.63|203.55|204.75|202.67|0
1646234350000|2022-03-02 15:19:10|205.78|203.7|205.63|203.55|205.78|203.7|205.63|203.55|0
1646234360000|2022-03-02 15:19:20|205.04|202.96|204.82|202.74|205.04|202.96|204.82|202.74|0
1646234370000|2022-03-02 15:19:30|204.3|202.22|204.16|202.08|204.45|202.37|203.86|201.78|0
1646234380000|2022-03-02 15:19:40|204.3|202.22|204.74|202.66|204.74|202.66|204.16|202.08|0
1646234390000|2022-03-02 15:19:50|205.63|203.55|205.48|203.4|205.63|203.55|205.19|203.11|0
1646234400000|2022-03-02 15:20:00|205.33|203.25|205.78|203.7|205.78|203.7|205.04|202.96|0
1646234410000|2022-03-02 15:20:10|206.14|204.06|208.44|206.36|208.44|206.36|206.14|204.06|0
1646234420000|2022-03-02 15:20:20|208.37|206.29|208.29|206.21|208.37|206.29|208.29|206.21|0
1646234430000|2022-03-02 15:20:30|207.77|205.69|207.55|205.47|207.77|205.69|207.55|205.47|0
1646234440000|2022-03-02 15:20:40|207.4|205.32|208.29|206.21|208.44|206.36|207.4|205.32|0
1646234450000|2022-03-02 15:20:50|208.44|206.36|208|205.92|208.44|206.36|208|205.92|0
1646234460000|2022-03-02 15:21:00|207.55|205.47|207.11|205.03|207.55|205.47|207.11|205.03|0
1646234470000|2022-03-02 15:21:10|206.96|204.88|207.85|205.77|207.85|205.77|206.96|204.88|0
1646234480000|2022-03-02 15:21:20|207.55|205.47|208.74|206.66|208.74|206.66|207.55|205.47|0
1646234490000|2022-03-02 15:21:30|208.51|206.43|209.41|207.33|209.41|207.33|208.51|206.43|0
1646234500000|2022-03-02 15:21:40|209.18|207.1|208.44|206.36|209.18|207.1|208.44|206.36|0
1646234510000|2022-03-02 15:21:50|208.14|206.06|207.55|205.47|208.14|206.06|207.55|205.47|0
1646234520000|2022-03-02 15:22:00|207.25|205.17|207.25|205.17|207.25|205.17|207.1|205.02|0
1646234530000|2022-03-02 15:22:10|207.32|205.24|207.99|205.91|207.99|205.91|207.32|205.24|0
1646234540000|2022-03-02 15:22:20|208.51|206.43|209.33|207.25|209.33|207.25|208.51|206.43|0
1646234550000|2022-03-02 15:22:30|208.59|206.51|208.74|206.66|208.89|206.81|208.59|206.51|0
1646234560000|2022-03-02 15:22:40|208.89|206.81|208.66|206.58|208.96|206.88|208.59|206.51|0
1646234570000|2022-03-02 15:22:50|209.18|207.1|208.89|206.81|209.18|207.1|208.59|206.51|0
1646234580000|2022-03-02 15:23:00|208.59|206.51|209.48|207.4|209.48|207.4|208.59|206.51|0
1646234590000|2022-03-02 15:23:10|209.33|207.25|208.44|206.36|209.33|207.25|208.44|206.36|0
1646234600000|2022-03-02 15:23:20|208.14|206.06|207.84|205.76|208.14|206.06|207.7|205.62|0
1646234610000|2022-03-02 15:23:30|208.44|206.36|208.14|206.06|208.51|206.43|208.14|206.06|0
1646234620000|2022-03-02 15:23:40|207.7|205.62|207.84|205.76|207.84|205.76|207.7|205.62|0
1646234630000|2022-03-02 15:23:50|207.55|205.47|207.4|205.32|207.55|205.47|207.4|205.32|0
1646234640000|2022-03-02 15:24:00|207.77|205.69|206.95|204.87|207.77|205.69|206.95|204.87|0
1646234650000|2022-03-02 15:24:10|205.84|203.76|205.92|203.84|206.21|204.13|205.84|203.76|0
1646234660000|2022-03-02 15:24:20|206.21|204.13|205.77|203.69|206.21|204.13|205.48|203.4|0
1646234670000|2022-03-02 15:24:30|205.62|203.54|205.69|203.61|205.92|203.84|205.25|203.17|0
1646234680000|2022-03-02 15:24:40|205.47|203.39|205.03|202.95|205.47|203.39|205.03|202.95|0
1646234690000|2022-03-02 15:24:50|204.89|202.81|205.69|203.61|205.69|203.61|204.74|202.66|0
1646234700000|2022-03-02 15:25:00|206.36|204.28|206.95|204.87|206.95|204.87|206.36|204.28|0
1646234710000|2022-03-02 15:25:10|206.21|204.13|207.1|205.02|207.17|205.09|206.21|204.13|0
1646234720000|2022-03-02 15:25:20|206.95|204.87|206.28|204.2|206.95|204.87|206.28|204.2|0
1646234730000|2022-03-02 15:25:30|206.21|204.13|206.28|204.2|206.28|204.2|205.77|203.69|0
1646234740000|2022-03-02 15:25:40|206.66|204.58|207.25|205.17|207.25|205.17|206.66|204.58|0
1646234750000|2022-03-02 15:25:50|207.4|205.32|206.8|204.72|207.4|205.32|206.8|204.72|0
1646234760000|2022-03-02 15:26:00|206.66|204.58|206.65|204.57|206.66|204.58|206.36|204.28|0
1646234770000|2022-03-02 15:26:10|206.51|204.43|206.28|204.2|206.51|204.43|206.28|204.2|0
1646234780000|2022-03-02 15:26:20|206.51|204.43|206.51|204.43|206.51|204.43|205.69|203.61|0
1646234790000|2022-03-02 15:26:30|206.8|204.72|206.43|204.35|206.8|204.72|206.21|204.13|0
1646234800000|2022-03-02 15:26:40|206.58|204.5|206.36|204.28|206.58|204.5|206.21|204.13|0
1646234810000|2022-03-02 15:26:50|205.91|203.83|204.44|202.36|205.91|203.83|204.44|202.36|0
1646234820000|2022-03-02 15:27:00|204.29|202.21|203.04|200.96|204.29|202.21|202.68|200.6|0
1646234830000|2022-03-02 15:27:10|203.71|201.63|202.97|200.89|203.71|201.63|202.31|200.23|0
1646234840000|2022-03-02 15:27:20|203.12|201.04|203.27|201.19|203.27|201.19|202.68|200.6|0
1646234850000|2022-03-02 15:27:30|203.56|201.48|202.39|200.31|203.56|201.48|202.39|200.31|0
1646234860000|2022-03-02 15:27:40|202.68|200.6|202.09|200.01|203.41|201.33|202.09|200.01|0
1646234870000|2022-03-02 15:27:50|203.12|201.04|202.75|200.67|203.12|201.04|202.53|200.45|0
1646234880000|2022-03-02 15:28:00|202.68|200.6|208.43|206.35|208.43|206.35|202.68|200.6|0
1646234890000|2022-03-02 15:28:10|209.18|207.1|208.21|206.13|209.18|207.1|208.21|206.13|0
1646234900000|2022-03-02 15:28:20|207.24|205.16|206.36|204.28|207.24|205.16|206.36|204.28|0
1646234910000|2022-03-02 15:28:30|206.87|204.79|209.18|207.1|209.47|207.39|206.87|204.79|0
1646234920000|2022-03-02 15:28:40|209.03|206.95|211.57|209.49|211.57|209.49|208.58|206.5|0
1646234930000|2022-03-02 15:28:50|211.49|209.41|212.17|210.09|212.17|210.09|210.22|208.14|0
1646234940000|2022-03-02 15:29:00|212.47|210.39|214.27|212.19|214.27|212.19|212.47|210.39|0
1646234950000|2022-03-02 15:29:10|215.18|213.1|219.3|217.22|219.3|217.22|215.18|213.1|0
1646234960000|2022-03-02 15:29:20|216.59|214.51|219.33|217.25|219.33|217.25|216.59|214.51|0
1646234970000|2022-03-02 15:29:30|219.64|217.56|221.63|219.55|221.63|219.55|219.64|217.56|0
1646234980000|2022-03-02 15:29:40|219.94|217.86|219.14|217.06|219.94|217.86|218.57|216.49|0
1646234990000|2022-03-02 15:29:50|218.07|215.99|218.15|216.07|218.15|216.07|217.31|215.23|0
1646235000000|2022-03-02 15:30:00|216.93|214.85|220.37|218.29|220.37|218.29|216.93|214.85|0
1646235010000|2022-03-02 15:30:10|219.29|217.21|220.21|218.13|220.29|218.21|219.29|217.21|0
1646235020000|2022-03-02 15:30:20|220.98|218.9|218.45|216.37|220.98|218.9|218.45|216.37|0
1646235030000|2022-03-02 15:30:30|218.3|216.22|215.71|213.63|218.3|216.22|215.71|213.63|0
1646235040000|2022-03-02 15:30:40|216.47|214.39|216.62|214.54|216.62|214.54|216.17|214.09|0
1646235050000|2022-03-02 15:30:50|215.86|213.78|215.25|213.17|215.86|213.78|214.19|212.11|0
1646235060000|2022-03-02 15:31:00|215.71|213.63|216.01|213.93|216.93|214.85|215.71|213.63|0
1646235070000|2022-03-02 15:31:10|215.56|213.48|216.24|214.16|216.24|214.16|215.25|213.17|0
1646235080000|2022-03-02 15:31:20|215.48|213.4|215.4|213.32|215.56|213.48|215.33|213.25|0
1646235090000|2022-03-02 15:31:30|213.13|211.05|212.38|210.3|213.13|211.05|211.63|209.55|0
1646235100000|2022-03-02 15:31:40|211.18|209.1|212.83|210.75|212.83|210.75|211.18|209.1|0
1646235110000|2022-03-02 15:31:50|213.59|211.51|213.66|211.58|214.11|212.03|213.59|211.51|0
1646235120000|2022-03-02 15:32:00|214.49|212.41|213.89|211.81|214.64|212.56|213.81|211.73|0
1646235130000|2022-03-02 15:32:10|212.98|210.9|213.13|211.05|213.59|211.51|212.98|210.9|0
1646235140000|2022-03-02 15:32:20|212.6|210.52|212.53|210.45|212.83|210.75|212.38|210.3|0
1646235150000|2022-03-02 15:32:30|212.6|210.52|213.89|211.81|213.89|211.81|212.6|210.52|0
1646235160000|2022-03-02 15:32:40|214.64|212.56|213.74|211.66|214.64|212.56|213.74|211.66|0
1646235170000|2022-03-02 15:32:50|213.66|211.58|213.89|211.81|215.1|213.02|213.66|211.58|0
1646235180000|2022-03-02 15:33:00|213.74|211.66|212.53|210.45|213.96|211.88|212.53|210.45|0
1646235190000|2022-03-02 15:33:10|212.08|210|212.68|210.6|212.68|210.6|211.85|209.77|0
1646235200000|2022-03-02 15:33:20|213.51|211.43|212.98|210.9|213.51|211.43|212.98|210.9|0
1646235210000|2022-03-02 15:33:30|213.13|211.05|214.49|212.41|214.49|212.41|213.13|211.05|0
1646235220000|2022-03-02 15:33:40|214.72|212.64|215.78|213.7|217.23|215.15|214.72|212.64|0
1646235230000|2022-03-02 15:33:50|215.55|213.47|216.16|214.08|216.16|214.08|215.25|213.17|0
1646235240000|2022-03-02 15:34:00|216.39|214.31|217.07|214.99|217.07|214.99|216.39|214.31|0
1646235250000|2022-03-02 15:34:10|216.69|214.61|218.06|215.98|218.06|215.98|216.08|214|0
1646235260000|2022-03-02 15:34:20|217.61|215.53|217.07|214.99|217.61|215.53|216.69|214.61|0
1646235270000|2022-03-02 15:34:30|216.92|214.84|216.01|213.93|216.92|214.84|216.01|213.93|0
1646235280000|2022-03-02 15:34:40|215.25|213.17|215.25|213.17|215.4|213.32|215.25|213.17|0
1646235290000|2022-03-02 15:34:50|215.1|213.02|214.94|212.86|215.93|213.85|214.11|212.03|0
1646235300000|2022-03-02 15:35:00|214.34|212.26|214.71|212.63|214.94|212.86|214.34|212.26|0
1646235310000|2022-03-02 15:35:10|213.73|211.65|214.34|212.26|214.34|212.26|213.43|211.35|0
1646235320000|2022-03-02 15:35:20|214.19|212.11|214.64|212.56|215.1|213.02|214.19|212.11|0
1646235330000|2022-03-02 15:35:30|214.34|212.26|215.7|213.62|215.7|213.62|214.34|212.26|0
1646235340000|2022-03-02 15:35:40|215.55|213.47|217.38|215.3|217.38|215.3|215.55|213.47|0
1646235350000|2022-03-02 15:35:50|217.84|215.76|216.54|214.46|217.84|215.76|216.31|214.23|0
1646235360000|2022-03-02 15:36:00|216.08|214|216.31|214.23|217.07|214.99|216.08|214|0
1646235370000|2022-03-02 15:36:10|216.16|214.08|217.22|215.14|217.22|215.14|215.7|213.62|0
1646235380000|2022-03-02 15:36:20|216.84|214.76|219.06|216.98|219.06|216.98|216.84|214.76|0
1646235390000|2022-03-02 15:36:30|218.91|216.83|218.37|216.29|218.91|216.83|217.99|215.91|0
1646235400000|2022-03-02 15:36:40|218.83|216.75|218.9|216.82|219.21|217.13|218.45|216.37|0
1646235410000|2022-03-02 15:36:50|219.98|217.9|221.05|218.97|221.05|218.97|219.98|217.9|0
1646235420000|2022-03-02 15:37:00|222.29|220.21|221.98|219.9|222.29|220.21|221.98|219.9|0
1646235430000|2022-03-02 15:37:10|221.82|219.74|222.91|220.83|222.91|220.83|221.82|219.74|0
1646235440000|2022-03-02 15:37:20|223.52|221.44|223.22|221.14|223.83|221.75|223.22|221.14|0
1646235450000|2022-03-02 15:37:30|223.06|220.98|222.13|220.05|223.06|220.98|221.9|219.82|0
1646235460000|2022-03-02 15:37:40|222.21|220.13|222.91|220.83|222.91|220.83|222.21|220.13|0
1646235470000|2022-03-02 15:37:50|223.68|221.6|223.21|221.13|223.68|221.6|223.21|221.13|0
1646235480000|2022-03-02 15:38:00|223.52|221.44|223.99|221.91|224.61|222.53|223.52|221.44|0
1646235490000|2022-03-02 15:38:10|224.61|222.53|222.75|220.67|224.61|222.53|222.75|220.67|0
1646235500000|2022-03-02 15:38:20|221.67|219.59|221.67|219.59|221.82|219.74|221.43|219.35|0
1646235510000|2022-03-02 15:38:30|221.36|219.28|221.82|219.74|221.98|219.9|221.36|219.28|0
1646235520000|2022-03-02 15:38:40|221.98|219.9|222.29|220.21|222.29|220.21|221.98|219.9|0
1646235530000|2022-03-02 15:38:50|222.44|220.36|223.13|221.05|223.13|221.05|222.44|220.36|0
1646235540000|2022-03-02 15:39:00|223.52|221.44|223.13|221.05|223.6|221.52|223.13|221.05|0
1646235550000|2022-03-02 15:39:10|223.21|221.13|222.75|220.67|223.21|221.13|222.59|220.51|0
1646235560000|2022-03-02 15:39:20|222.9|220.82|222.9|220.82|223.21|221.13|222.9|220.82|0
1646235570000|2022-03-02 15:39:30|222.13|220.05|221.98|219.9|222.13|220.05|221.59|219.51|0
1646235580000|2022-03-02 15:39:40|221.51|219.43|221.12|219.04|221.98|219.9|221.05|218.97|0
1646235590000|2022-03-02 15:39:50|221.51|219.43|221.67|219.59|221.67|219.59|221.51|219.43|0
1646235600000|2022-03-02 15:40:00|222.28|220.2|222.98|220.9|222.98|220.9|222.13|220.05|0
1646235610000|2022-03-02 15:40:10|222.75|220.67|222.28|220.2|223.44|221.36|222.28|220.2|0
1646235620000|2022-03-02 15:40:20|221.51|219.43|221.36|219.28|221.59|219.51|221.2|219.12|0
1646235630000|2022-03-02 15:40:30|221.05|218.97|220.2|218.12|221.05|218.97|220.2|218.12|0
1646235640000|2022-03-02 15:40:40|220.9|218.82|220.59|218.51|220.9|218.82|220.59|218.51|0
1646235650000|2022-03-02 15:40:50|220.43|218.35|221.36|219.28|221.36|219.28|220.43|218.35|0
1646235660000|2022-03-02 15:41:00|221.67|219.59|221.28|219.2|221.67|219.59|221.28|219.2|0
1646235670000|2022-03-02 15:41:10|221.05|218.97|221.36|219.28|221.36|219.28|221.05|218.97|0
1646235680000|2022-03-02 15:41:20|221.2|219.12|221.36|219.28|221.36|219.28|221.2|219.12|0
1646235690000|2022-03-02 15:41:30|221.58|219.5|221.28|219.2|221.58|219.5|221.05|218.97|0
1646235700000|2022-03-02 15:41:40|220.74|218.66|221.28|219.2|221.36|219.28|220.74|218.66|0
1646235710000|2022-03-02 15:41:50|220.89|218.81|220.43|218.35|220.89|218.81|220.28|218.2|0
1646235720000|2022-03-02 15:42:00|219.51|217.43|219.89|217.81|220.13|218.05|219.51|217.43|0
1646235730000|2022-03-02 15:42:10|219.82|217.74|219.05|216.97|219.82|217.74|219.05|216.97|0
1646235740000|2022-03-02 15:42:20|219.51|217.43|221.12|219.04|221.12|219.04|219.51|217.43|0
1646235750000|2022-03-02 15:42:30|220.89|218.81|220.89|218.81|221.05|218.97|220.89|218.81|0
1646235760000|2022-03-02 15:42:40|220.66|218.58|219.82|217.74|220.66|218.58|219.82|217.74|0
1646235770000|2022-03-02 15:42:50|219.2|217.12|218.36|216.28|219.2|217.12|218.36|216.28|0
1646235780000|2022-03-02 15:43:00|218.44|216.36|218.13|216.05|218.74|216.66|218.13|216.05|0
1646235790000|2022-03-02 15:43:10|218.44|216.36|217.83|215.75|218.44|216.36|217.44|215.36|0
1646235800000|2022-03-02 15:43:20|217.67|215.59|218.36|216.28|218.36|216.28|217.67|215.59|0
1646235810000|2022-03-02 15:43:30|218.13|216.05|218.13|216.05|218.28|216.2|218.13|216.05|0
1646235820000|2022-03-02 15:43:40|217.98|215.9|219.36|217.28|219.36|217.28|217.98|215.9|0
1646235830000|2022-03-02 15:43:50|220.12|218.04|219.36|217.28|220.12|218.04|219.28|217.2|0
1646235840000|2022-03-02 15:44:00|219.97|217.89|220.89|218.81|221.05|218.97|219.97|217.89|0
1646235850000|2022-03-02 15:44:10|220.35|218.27|219.66|217.58|220.35|218.27|219.2|217.12|0
1646235860000|2022-03-02 15:44:20|219.28|217.2|219.97|217.89|219.97|217.89|219.28|217.2|0
1646235870000|2022-03-02 15:44:30|220.43|218.35|219.51|217.43|220.43|218.35|219.27|217.19|0
1646235880000|2022-03-02 15:44:40|219.2|217.12|218.2|216.12|219.2|217.12|218.2|216.12|0
1646235890000|2022-03-02 15:44:50|218.59|216.51|219.05|216.97|219.05|216.97|218.59|216.51|0
1646235900000|2022-03-02 15:45:00|218.97|216.89|219.97|217.89|219.97|217.89|218.97|216.89|0
1646235910000|2022-03-02 15:45:10|219.66|217.58|219.12|217.04|219.66|217.58|218.74|216.66|0
1646235920000|2022-03-02 15:45:20|219.51|217.43|218.74|216.66|219.51|217.43|218.74|216.66|0
1646235930000|2022-03-02 15:45:30|218.66|216.58|217.67|215.59|218.66|216.58|217.67|215.59|0
1646235940000|2022-03-02 15:45:40|217.98|215.9|218.74|216.66|218.81|216.73|217.98|215.9|0
1646235950000|2022-03-02 15:45:50|218.97|216.89|217.98|215.9|218.97|216.89|217.98|215.9|0
1646235960000|2022-03-02 15:46:00|217.36|215.28|216.75|214.67|217.36|215.28|216.75|214.67|0
1646235970000|2022-03-02 15:46:10|217.21|215.13|216.45|214.37|217.21|215.13|216.45|214.37|0
1646235980000|2022-03-02 15:46:20|214.85|212.77|215.69|213.61|215.69|213.61|214.85|212.77|0
1646235990000|2022-03-02 15:46:30|215.15|213.07|214.78|212.7|215.46|213.38|214.78|212.7|0
1646236000000|2022-03-02 15:46:40|214.93|212.85|214.93|212.85|214.93|212.85|214.63|212.55|0
1646236010000|2022-03-02 15:46:50|214.78|212.7|215.69|213.61|215.69|213.61|214.78|212.7|0
1646236020000|2022-03-02 15:47:00|215.99|213.91|216.67|214.59|216.67|214.59|215.99|213.91|0
1646236030000|2022-03-02 15:47:10|215.91|213.83|215.23|213.15|215.91|213.83|215.23|213.15|0
1646236040000|2022-03-02 15:47:20|214.93|212.85|215.84|213.76|216.14|214.06|214.93|212.85|0
1646236050000|2022-03-02 15:47:30|215.38|213.3|215.99|213.91|216.3|214.22|215.38|213.3|0
1646236060000|2022-03-02 15:47:40|216.67|214.59|216.75|214.67|216.75|214.67|216.52|214.44|0
1646236070000|2022-03-02 15:47:50|216.3|214.22|217.21|215.13|217.21|215.13|216.3|214.22|0
1646236080000|2022-03-02 15:48:00|216.6|214.52|216.29|214.21|216.82|214.74|216.06|213.98|0
1646236090000|2022-03-02 15:48:10|216.45|214.37|215.84|213.76|216.45|214.37|215.69|213.61|0
1646236100000|2022-03-02 15:48:20|215.38|213.3|215.38|213.3|215.76|213.68|215.38|213.3|0
1646236110000|2022-03-02 15:48:30|215.61|213.53|216.45|214.37|216.45|214.37|215.61|213.53|0
1646236120000|2022-03-02 15:48:40|216.6|214.52|218.35|216.27|218.43|216.35|216.6|214.52|0
1646236130000|2022-03-02 15:48:50|217.82|215.74|217.82|215.74|217.82|215.74|217.59|215.51|0
1646236140000|2022-03-02 15:49:00|217.51|215.43|217.89|215.81|218.12|216.04|217.51|215.43|0
1646236150000|2022-03-02 15:49:10|218.35|216.27|219.58|217.5|219.96|217.88|218.35|216.27|0
1646236160000|2022-03-02 15:49:20|219.12|217.04|220.12|218.04|220.12|218.04|218.89|216.81|0
1646236170000|2022-03-02 15:49:30|220.42|218.34|221.19|219.11|221.19|219.11|220.42|218.34|0
1646236180000|2022-03-02 15:49:40|220.73|218.65|220.88|218.8|220.88|218.8|220.12|218.04|0
1646236190000|2022-03-02 15:49:50|220.58|218.5|220.65|218.57|220.65|218.57|219.96|217.88|0
1646236200000|2022-03-02 15:50:00|220.12|218.04|220.03|217.95|220.88|218.8|220.03|217.95|0
1646236210000|2022-03-02 15:50:10|219.88|217.8|220.96|218.88|221.04|218.96|219.88|217.8|0
1646236220000|2022-03-02 15:50:20|221.19|219.11|220.27|218.19|221.19|219.11|220.27|218.19|0
1646236230000|2022-03-02 15:50:30|221.04|218.96|221.5|219.42|222.12|220.04|221.04|218.96|0
1646236240000|2022-03-02 15:50:40|221.04|218.96|218.65|216.57|221.19|219.11|218.65|216.57|0
1646236250000|2022-03-02 15:50:50|219.65|217.57|219.65|217.57|220.19|218.11|219.65|217.57|0
1646236260000|2022-03-02 15:51:00|219.96|217.88|220.11|218.03|220.11|218.03|219.81|217.73|0
1646236270000|2022-03-02 15:51:10|219.65|217.57|218.43|216.35|219.81|217.73|218.43|216.35|0
1646236280000|2022-03-02 15:51:20|218.27|216.19|218.43|216.35|218.43|216.35|217.97|215.89|0
1646236290000|2022-03-02 15:51:30|218.37|216.29|218.37|216.29|218.37|216.29|218.21|216.13|0
1646236300000|2022-03-02 15:51:40|217.6|215.52|217.6|215.52|217.99|215.91|217.6|215.52|0
1646236310000|2022-03-02 15:51:50|217.07|214.99|216.08|214|217.07|214.99|216.08|214|0
1646236320000|2022-03-02 15:52:00|216.46|214.38|217.29|215.21|217.29|215.21|216.46|214.38|0
1646236330000|2022-03-02 15:52:10|216.53|214.45|215.92|213.84|216.53|214.45|215.77|213.69|0
1646236340000|2022-03-02 15:52:20|216.22|214.14|215.92|213.84|216.22|214.14|215.92|213.84|0
1646236350000|2022-03-02 15:52:30|215.77|213.69|215.16|213.08|216.07|213.99|215.16|213.08|0
1646236360000|2022-03-02 15:52:40|215.23|213.15|215.62|213.54|215.62|213.54|215.23|213.15|0
1646236370000|2022-03-02 15:52:50|216.07|213.99|216.38|214.3|216.99|214.91|216.07|213.99|0
1646236380000|2022-03-02 15:53:00|216.07|213.99|217.29|215.21|217.29|215.21|216.07|213.99|0
1646236390000|2022-03-02 15:53:10|217.67|215.59|216.98|214.9|217.67|215.59|216.98|214.9|0
1646236400000|2022-03-02 15:53:20|216.6|214.52|217.06|214.98|217.44|215.36|216.6|214.52|0
1646236410000|2022-03-02 15:53:30|216.83|214.75|216.75|214.67|216.83|214.75|216.68|214.6|0
1646236420000|2022-03-02 15:53:40|216.83|214.75|216.07|213.99|216.83|214.75|216.07|213.99|0
1646236430000|2022-03-02 15:53:50|216.22|214.14|215.92|213.84|216.22|214.14|215.92|213.84|0
1646236440000|2022-03-02 15:54:00|215.08|213|213.79|211.71|215.31|213.23|213.79|211.71|0
1646236450000|2022-03-02 15:54:10|213.19|211.11|214.17|212.09|214.17|212.09|213.19|211.11|0
1646236460000|2022-03-02 15:54:20|214.1|212.02|213.04|210.96|214.17|212.09|213.04|210.96|0
1646236470000|2022-03-02 15:54:30|212.59|210.51|211.98|209.9|212.59|210.51|211.98|209.9|0
1646236480000|2022-03-02 15:54:40|211.83|209.75|211.68|209.6|211.83|209.75|211.53|209.45|0
1646236490000|2022-03-02 15:54:50|211.53|209.45|211.75|209.67|211.75|209.67|211.23|209.15|0
1646236500000|2022-03-02 15:55:00|211.83|209.75|212.13|210.05|212.28|210.2|211.83|209.75|0
1646236510000|2022-03-02 15:55:10|212.51|210.43|213.11|211.03|213.34|211.26|212.43|210.35|0
1646236520000|2022-03-02 15:55:20|213.19|211.11|212.43|210.35|213.19|211.11|212.43|210.35|0
1646236530000|2022-03-02 15:55:30|212.2|210.12|211.94|209.86|212.2|210.12|211.94|209.86|0
1646236540000|2022-03-02 15:55:40|212.09|210.01|213|210.92|213|210.92|212.09|210.01|0
1646236550000|2022-03-02 15:55:50|213.07|210.99|213.9|211.82|214.21|212.13|213.07|210.99|0
1646236560000|2022-03-02 15:56:00|213.82|211.74|213.75|211.67|213.82|211.74|213.07|210.99|0
1646236570000|2022-03-02 15:56:10|213.67|211.59|214.66|212.58|214.66|212.58|213.67|211.59|0
1646236580000|2022-03-02 15:56:20|214.81|212.73|214.28|212.2|214.81|212.73|214.13|212.05|0
1646236590000|2022-03-02 15:56:30|215.11|213.03|214.96|212.88|215.11|213.03|214.51|212.43|0
1646236600000|2022-03-02 15:56:40|215.19|213.11|215.11|213.03|215.19|213.11|214.81|212.73|0
1646236610000|2022-03-02 15:56:50|215.42|213.34|216.25|214.17|216.25|214.17|215.42|213.34|0
1646236620000|2022-03-02 15:57:00|215.42|213.34|215.19|213.11|215.49|213.41|215.11|213.03|0
1646236630000|2022-03-02 15:57:10|215.72|213.64|214.51|212.43|215.72|213.64|214.51|212.43|0
1646236640000|2022-03-02 15:57:20|214.36|212.28|214.66|212.58|214.81|212.73|214.36|212.28|0
1646236650000|2022-03-02 15:57:30|214.81|212.73|216.63|214.55|216.63|214.55|214.81|212.73|0
1646236660000|2022-03-02 15:57:40|216.48|214.4|216.48|214.4|216.48|214.4|216.18|214.1|0
1646236670000|2022-03-02 15:57:50|216.25|214.17|216.63|214.55|216.78|214.7|216.02|213.94|0
1646236680000|2022-03-02 15:58:00|216.55|214.47|217.24|215.16|217.24|215.16|216.55|214.47|0
1646236690000|2022-03-02 15:58:10|216.94|214.86|217.09|215.01|217.24|215.16|216.94|214.86|0
1646236700000|2022-03-02 15:58:20|217.39|215.31|219.08|217|219.08|217|217.39|215.31|0
1646236710000|2022-03-02 15:58:30|218.46|216.38|218.77|216.69|218.92|216.84|218.46|216.38|0
1646236720000|2022-03-02 15:58:40|218.62|216.54|218.46|216.38|218.77|216.69|218.31|216.23|0
1646236730000|2022-03-02 15:58:50|218.31|216.23|218|215.92|218.46|216.38|218|215.92|0
1646236740000|2022-03-02 15:59:00|218.16|216.08|218|215.92|218.92|216.84|218|215.92|0
1646236750000|2022-03-02 15:59:10|218.62|216.54|218.46|216.38|218.92|216.84|218.46|216.38|0
1646236760000|2022-03-02 15:59:20|218.31|216.23|218.08|216|218.31|216.23|217.85|215.77|0
1646236770000|2022-03-02 15:59:30|217.39|215.31|217.85|215.77|218.16|216.08|217.39|215.31|0
1646236780000|2022-03-02 15:59:40|218.31|216.23|217.85|215.77|218.31|216.23|217.7|215.62|0
1646236790000|2022-03-02 15:59:50|217.54|215.46|217.39|215.31|217.85|215.77|217.39|215.31|0
1646236800000|2022-03-02 16:00:00|217.54|215.46|216.25|214.17|218.53|216.45|216.25|214.17|0
1646236810000|2022-03-02 16:00:10|216.93|214.85|216.17|214.09|216.93|214.85|216.17|214.09|0
1646236820000|2022-03-02 16:00:20|216.32|214.24|215.87|213.79|216.78|214.7|215.79|213.71|0
1646236830000|2022-03-02 16:00:30|215.72|213.64|215.72|213.64|215.72|213.64|215.56|213.48|0
1646236840000|2022-03-02 16:00:40|215.87|213.79|215.56|213.48|215.87|213.79|215.26|213.18|0
1646236850000|2022-03-02 16:00:50|215.03|212.95|214.2|212.12|215.03|212.95|214.2|212.12|0
1646236860000|2022-03-02 16:01:00|214.42|212.34|214.8|212.72|214.8|212.72|214.35|212.27|0
1646236870000|2022-03-02 16:01:10|215.03|212.95|214.8|212.72|215.03|212.95|214.65|212.57|0
1646236880000|2022-03-02 16:01:20|214.5|212.42|214.8|212.72|214.96|212.88|214.5|212.42|0
1646236890000|2022-03-02 16:01:30|214.96|212.88|215.26|213.18|215.26|213.18|214.96|212.88|0
1646236900000|2022-03-02 16:01:40|214.96|212.88|214.12|212.04|214.96|212.88|214.12|212.04|0
1646236910000|2022-03-02 16:01:50|214.5|212.42|214.5|212.42|214.65|212.57|214.5|212.42|0
1646236920000|2022-03-02 16:02:00|215.26|213.18|214.42|212.34|215.26|213.18|214.05|211.97|0
1646236930000|2022-03-02 16:02:10|213.51|211.43|213.59|211.51|213.59|211.51|213.14|211.06|0
1646236940000|2022-03-02 16:02:20|214.57|212.49|218.15|216.07|218.76|216.68|214.57|212.49|0
1646236950000|2022-03-02 16:02:30|218|215.92|218.15|216.07|218.46|216.38|218|215.92|0
1646236960000|2022-03-02 16:02:40|217.92|215.84|216.63|214.55|217.92|215.84|216.32|214.24|0
1646236970000|2022-03-02 16:02:50|217.24|215.16|219.22|217.14|220.61|218.53|217.24|215.16|0
1646236980000|2022-03-02 16:03:00|221.07|218.99|222.3|220.22|222.3|220.22|221.07|218.99|0
1646236990000|2022-03-02 16:03:10|222.15|220.07|221.84|219.76|222.15|220.07|220.6|218.52|0
1646237000000|2022-03-02 16:03:20|221.99|219.91|222.92|220.84|222.92|220.84|221.99|219.91|0
1646237010000|2022-03-02 16:03:30|222.3|220.22|221.81|219.73|222.3|220.22|221.51|219.43|0
1646237020000|2022-03-02 16:03:40|220.43|218.35|221.81|219.73|221.81|219.73|220.43|218.35|0
1646237030000|2022-03-02 16:03:50|222.59|220.51|223.21|221.13|223.21|221.13|222.59|220.51|0
1646237040000|2022-03-02 16:04:00|223.52|221.44|225.14|223.06|225.22|223.14|223.52|221.44|0
1646237050000|2022-03-02 16:04:10|225.69|223.61|229.13|227.05|229.13|227.05|225.69|223.61|0
1646237060000|2022-03-02 16:04:20|228.74|226.66|227.41|225.33|228.74|226.66|227.41|225.33|0
1646237070000|2022-03-02 16:04:30|227.72|225.64|227.56|225.48|228.03|225.95|227.56|225.48|0
1646237080000|2022-03-02 16:04:40|227.88|225.8|227.56|225.48|228.03|225.95|227.17|225.09|0
1646237090000|2022-03-02 16:04:50|227.41|225.33|227.64|225.56|227.64|225.56|227.41|225.33|0
1646237100000|2022-03-02 16:05:00|227.72|225.64|227.41|225.33|229.6|227.52|227.41|225.33|0
1646237110000|2022-03-02 16:05:10|227.17|225.09|225.69|223.61|227.17|225.09|224.44|222.36|0
1646237120000|2022-03-02 16:05:20|223.98|221.9|223.98|221.9|224.76|222.68|223.98|221.9|0
1646237130000|2022-03-02 16:05:30|224.13|222.05|225.85|223.77|225.85|223.77|224.13|222.05|0
1646237140000|2022-03-02 16:05:40|225.92|223.84|226.08|224|226.31|224.23|225.3|223.22|0
1646237150000|2022-03-02 16:05:50|226.31|224.23|227.25|225.17|227.25|225.17|226.31|224.23|0
1646237160000|2022-03-02 16:06:00|227.41|225.33|227.88|225.8|227.88|225.8|227.17|225.09|0
1646237170000|2022-03-02 16:06:10|228.19|226.11|228.5|226.42|228.66|226.58|227.88|225.8|0
1646237180000|2022-03-02 16:06:20|228.66|226.58|228.82|226.74|229.44|227.36|228.66|226.58|0
1646237190000|2022-03-02 16:06:30|229.44|227.36|231.1|229.02|231.1|229.02|229.44|227.36|0
1646237200000|2022-03-02 16:06:40|230.39|228.31|229.44|227.36|230.39|228.31|229.29|227.21|0
1646237210000|2022-03-02 16:06:50|229.76|227.68|229.6|227.52|229.83|227.75|229.52|227.44|0
1646237220000|2022-03-02 16:07:00|230.23|228.15|231.18|229.1|231.18|229.1|230.07|227.99|0
1646237230000|2022-03-02 16:07:10|231.49|229.41|231.33|229.25|231.49|229.41|231.18|229.1|0
1646237240000|2022-03-02 16:07:20|231.02|228.94|232.2|230.12|232.2|230.12|231.02|228.94|0
1646237250000|2022-03-02 16:07:30|231.81|229.73|231.02|228.94|231.81|229.73|230.86|228.78|0
1646237260000|2022-03-02 16:07:40|230.54|228.46|230.62|228.54|230.62|228.54|230.54|228.46|0
1646237270000|2022-03-02 16:07:50|230.7|228.62|231.33|229.25|231.33|229.25|230.7|228.62|0
1646237280000|2022-03-02 16:08:00|230.86|228.78|231.49|229.41|231.81|229.73|230.86|228.78|0
1646237290000|2022-03-02 16:08:10|231.65|229.57|232.52|230.44|232.52|230.44|231.65|229.57|0
1646237300000|2022-03-02 16:08:20|233.07|230.99|233.23|231.15|233.23|231.15|232.76|230.68|0
1646237310000|2022-03-02 16:08:30|232.91|230.83|231.96|229.88|232.91|230.83|231.96|229.88|0
1646237320000|2022-03-02 16:08:40|231.72|229.64|228.42|226.34|231.81|229.73|228.42|226.34|0
1646237330000|2022-03-02 16:08:50|228.9|226.82|228.42|226.34|229.22|227.14|228.42|226.34|0
1646237340000|2022-03-02 16:09:00|227.95|225.87|228.02|225.94|228.02|225.94|227.95|225.87|0
1646237350000|2022-03-02 16:09:10|228.11|226.03|228.9|226.82|228.9|226.82|227.95|225.87|0
1646237360000|2022-03-02 16:09:20|228.26|226.18|228.1|226.02|228.26|226.18|227.79|225.71|0
1646237370000|2022-03-02 16:09:30|227.47|225.39|228.1|226.02|228.1|226.02|227.47|225.39|0
1646237380000|2022-03-02 16:09:40|228.26|226.18|229.16|227.08|229.48|227.4|228.26|226.18|0
1646237390000|2022-03-02 16:09:50|228.69|226.61|228.92|226.84|228.92|226.84|228.69|226.61|0
1646237400000|2022-03-02 16:10:00|229.71|227.63|231.11|229.03|233.05|230.97|229.71|227.63|0
1646237410000|2022-03-02 16:10:10|230.88|228.8|228.67|226.59|230.88|228.8|228.67|226.59|0
1646237420000|2022-03-02 16:10:20|229.06|226.98|229.14|227.06|229.14|227.06|228.59|226.51|0
1646237430000|2022-03-02 16:10:30|228.83|226.75|229.14|227.06|229.46|227.38|228.83|226.75|0
1646237440000|2022-03-02 16:10:40|228.52|226.44|228.83|226.75|229.3|227.22|228.52|226.44|0
1646237450000|2022-03-02 16:10:50|229.62|227.54|229.3|227.22|229.62|227.54|229.14|227.06|0
1646237460000|2022-03-02 16:11:00|230.09|228.01|229.3|227.22|230.09|228.01|229.3|227.22|0
1646237470000|2022-03-02 16:11:10|229.46|227.38|228.75|226.67|230.09|228.01|228.75|226.67|0
1646237480000|2022-03-02 16:11:20|229.14|227.06|229.3|227.22|229.3|227.22|228.83|226.75|0
1646237490000|2022-03-02 16:11:30|229.93|227.85|229.62|227.54|229.93|227.85|229.62|227.54|0
1646237500000|2022-03-02 16:11:40|229.46|227.38|229.77|227.69|229.93|227.85|229.46|227.38|0
1646237510000|2022-03-02 16:11:50|229.14|227.06|229.46|227.38|229.46|227.38|228.99|226.91|0
1646237520000|2022-03-02 16:12:00|229.22|227.14|229.53|227.45|229.53|227.45|228.59|226.51|0
1646237530000|2022-03-02 16:12:10|229.61|227.53|230.25|228.17|230.25|228.17|229.61|227.53|0
1646237540000|2022-03-02 16:12:20|230.09|228.01|229.93|227.85|230.09|228.01|229.93|227.85|0
1646237550000|2022-03-02 16:12:30|230.25|228.17|230.88|228.8|230.88|228.8|230.25|228.17|0
1646237560000|2022-03-02 16:12:40|230.4|228.32|231.67|229.59|231.67|229.59|230.4|228.32|0
1646237570000|2022-03-02 16:12:50|231.19|229.11|230.88|228.8|231.19|229.11|230.56|228.48|0
1646237580000|2022-03-02 16:13:00|230.56|228.48|230.56|228.48|230.72|228.64|230.56|228.48|0
1646237590000|2022-03-02 16:13:10|230.72|228.64|230.88|228.8|230.88|228.8|230.4|228.32|0
1646237600000|2022-03-02 16:13:20|231.03|228.95|230.72|228.64|231.19|229.11|230.72|228.64|0
1646237610000|2022-03-02 16:13:30|230.95|228.87|231.03|228.95|231.03|228.95|230.95|228.87|0
1646237620000|2022-03-02 16:13:40|231.19|229.11|231.67|229.59|231.67|229.59|231.19|229.11|0
1646237630000|2022-03-02 16:13:50|231.51|229.43|231.98|229.9|231.98|229.9|231.51|229.43|0
1646237640000|2022-03-02 16:14:00|232.14|230.06|231.82|229.74|232.62|230.54|231.82|229.74|0
1646237650000|2022-03-02 16:14:10|232.46|230.38|232.62|230.54|232.62|230.54|232.3|230.22|0
1646237660000|2022-03-02 16:14:20|231.67|229.59|232.46|230.38|232.46|230.38|231.67|229.59|0
1646237670000|2022-03-02 16:14:30|232.3|230.22|232.77|230.69|232.77|230.69|232.3|230.22|0
1646237680000|2022-03-02 16:14:40|232.62|230.54|232.62|230.54|232.62|230.54|232.62|230.54|0
1646237690000|2022-03-02 16:14:50|232.46|230.38|232.37|230.29|232.93|230.85|232.37|230.29|0
1646237700000|2022-03-02 16:15:00|232.05|229.97|232.21|230.13|232.53|230.45|232.05|229.97|0
1646237710000|2022-03-02 16:15:10|232.37|230.29|232.05|229.97|232.37|230.29|232.05|229.97|0
1646237720000|2022-03-02 16:15:20|233.56|231.48|232.37|230.29|233.56|231.48|232.37|230.29|0
1646237730000|2022-03-02 16:15:30|232.21|230.13|232.69|230.61|232.85|230.77|232.21|230.13|0
1646237740000|2022-03-02 16:15:40|233|230.92|232.69|230.61|233|230.92|232.69|230.61|0
1646237750000|2022-03-02 16:15:50|233.24|231.16|232.69|230.61|233.24|231.16|232.6|230.52|0
1646237760000|2022-03-02 16:16:00|232.53|230.45|231.33|229.25|232.53|230.45|231.33|229.25|0
1646237770000|2022-03-02 16:16:10|232.05|229.97|232.37|230.29|232.69|230.61|232.05|229.97|0
1646237780000|2022-03-02 16:16:20|232.84|230.76|230.62|228.54|232.84|230.76|230.62|228.54|0
1646237790000|2022-03-02 16:16:30|230.94|228.86|231.26|229.18|231.26|229.18|230.94|228.86|0
1646237800000|2022-03-02 16:16:40|230.94|228.86|232.05|229.97|232.05|229.97|230.62|228.54|0
1646237810000|2022-03-02 16:16:50|231.89|229.81|231.89|229.81|231.89|229.81|231.73|229.65|0
1646237820000|2022-03-02 16:17:00|232.05|229.97|232.21|230.13|232.21|230.13|231.81|229.73|0
1646237830000|2022-03-02 16:17:10|232.05|229.97|231.97|229.89|232.05|229.97|231.97|229.89|0
1646237840000|2022-03-02 16:17:20|232.05|229.97|232.21|230.13|232.21|230.13|231.41|229.33|0
1646237850000|2022-03-02 16:17:30|232.68|230.6|231.97|229.89|232.68|230.6|231.97|229.89|0
1646237860000|2022-03-02 16:17:40|231.57|229.49|231.41|229.33|231.57|229.49|231.41|229.33|0
1646237870000|2022-03-02 16:17:50|231.26|229.18|231.89|229.81|231.89|229.81|231.26|229.18|0
1646237880000|2022-03-02 16:18:00|232.05|229.97|232.52|230.44|232.52|230.44|232.05|229.97|0
1646237890000|2022-03-02 16:18:10|232.37|230.29|232.05|229.97|232.52|230.44|232.05|229.97|0
1646237900000|2022-03-02 16:18:20|231.25|229.17|230.78|228.7|231.25|229.17|230.62|228.54|0
1646237910000|2022-03-02 16:18:30|230.62|228.54|230.46|228.38|230.78|228.7|230.46|228.38|0
1646237920000|2022-03-02 16:18:40|230.62|228.54|230.54|228.46|231.1|229.02|230.54|228.46|0
1646237930000|2022-03-02 16:18:50|230.62|228.54|229.67|227.59|230.62|228.54|229.67|227.59|0
1646237940000|2022-03-02 16:19:00|230.15|228.07|229.67|227.59|230.15|228.07|229.67|227.59|0
1646237950000|2022-03-02 16:19:10|229.83|227.75|230.42|228.34|230.42|228.34|229.2|227.12|0
1646237960000|2022-03-02 16:19:20|230.73|228.65|231.21|229.13|231.21|229.13|230.26|228.18|0
1646237970000|2022-03-02 16:19:30|230.89|228.81|230.42|228.34|230.89|228.81|230.42|228.34|0
1646237980000|2022-03-02 16:19:40|230.26|228.18|229.94|227.86|230.26|228.18|229.94|227.86|0
1646237990000|2022-03-02 16:19:50|229.78|227.7|230.49|228.41|230.49|228.41|229.78|227.7|0
1646238000000|2022-03-02 16:20:00|230.89|228.81|231.21|229.13|231.21|229.13|230.1|228.02|0
1646238010000|2022-03-02 16:20:10|231.36|229.28|231.05|228.97|231.36|229.28|230.73|228.65|0
1646238020000|2022-03-02 16:20:20|231.52|229.44|231.21|229.13|231.52|229.44|230.89|228.81|0
1646238030000|2022-03-02 16:20:30|231.05|228.97|231.05|228.97|231.05|228.97|230.73|228.65|0
1646238040000|2022-03-02 16:20:40|230.89|228.81|230.81|228.73|231.21|229.13|230.81|228.73|0
1646238050000|2022-03-02 16:20:50|230.57|228.49|230.89|228.81|230.89|228.81|230.57|228.49|0
1646238060000|2022-03-02 16:21:00|231.36|229.28|230.26|228.18|231.52|229.44|230.26|228.18|0
1646238070000|2022-03-02 16:21:10|230.41|228.33|230.73|228.65|230.89|228.81|230.41|228.33|0
1646238080000|2022-03-02 16:21:20|230.33|228.25|229.62|227.54|230.33|228.25|229.62|227.54|0
1646238090000|2022-03-02 16:21:30|229.78|227.7|229.78|227.7|230.1|228.02|229.78|227.7|0
1646238100000|2022-03-02 16:21:40|230.57|228.49|231.2|229.12|231.2|229.12|230.57|228.49|0
1646238110000|2022-03-02 16:21:50|231.05|228.97|231.05|228.97|231.05|228.97|231.05|228.97|0
1646238120000|2022-03-02 16:22:00|231.2|229.12|231.05|228.97|231.2|229.12|230.89|228.81|0
1646238130000|2022-03-02 16:22:10|231.2|229.12|230.41|228.33|231.2|229.12|230.41|228.33|0
1646238140000|2022-03-02 16:22:20|230.73|228.65|230.57|228.49|230.89|228.81|230.57|228.49|0
1646238150000|2022-03-02 16:22:30|230.41|228.33|230.89|228.81|230.89|228.81|230.41|228.33|0
1646238160000|2022-03-02 16:22:40|230.41|228.33|230.1|228.02|230.41|228.33|230.1|228.02|0
1646238170000|2022-03-02 16:22:50|229.94|227.86|229.54|227.46|229.94|227.86|229.31|227.23|0
1646238180000|2022-03-02 16:23:00|229.47|227.39|228.83|226.75|229.47|227.39|228.83|226.75|0
1646238190000|2022-03-02 16:23:10|228.28|226.2|227.97|225.89|228.28|226.2|227.97|225.89|0
1646238200000|2022-03-02 16:23:20|228.05|225.97|228.68|226.6|228.68|226.6|227.73|225.65|0
1646238210000|2022-03-02 16:23:30|228.83|226.75|228.83|226.75|228.83|226.75|228.44|226.36|0
1646238220000|2022-03-02 16:23:40|228.68|226.6|228.2|226.12|228.68|226.6|228.05|225.97|0
1646238230000|2022-03-02 16:23:50|228.05|225.97|227.65|225.57|228.05|225.97|227.65|225.57|0
1646238240000|2022-03-02 16:24:00|227.73|225.65|227.73|225.65|227.73|225.65|227.58|225.5|0
1646238250000|2022-03-02 16:24:10|227.58|225.5|226.48|224.4|227.58|225.5|226.48|224.4|0
1646238260000|2022-03-02 16:24:20|226.01|223.93|226.48|224.4|226.48|224.4|226.01|223.93|0
1646238270000|2022-03-02 16:24:30|227.26|225.18|227.49|225.41|227.49|225.41|227.26|225.18|0
1646238280000|2022-03-02 16:24:40|227.89|225.81|228.36|226.28|228.52|226.44|227.89|225.81|0
1646238290000|2022-03-02 16:24:50|229.31|227.23|228.75|226.67|229.31|227.23|228.67|226.59|0
1646238300000|2022-03-02 16:25:00|228.83|226.75|229.78|227.7|229.78|227.7|228.83|226.75|0
1646238310000|2022-03-02 16:25:10|230.09|228.01|230.25|228.17|230.25|228.17|230.09|228.01|0
1646238320000|2022-03-02 16:25:20|230.41|228.33|230.09|228.01|230.41|228.33|230.09|228.01|0
1646238330000|2022-03-02 16:25:30|230.01|227.93|230.57|228.49|230.57|228.49|229.78|227.7|0
1646238340000|2022-03-02 16:25:40|230.25|228.17|230.72|228.64|230.72|228.64|230.25|228.17|0
1646238350000|2022-03-02 16:25:50|230.88|228.8|230.09|228.01|230.88|228.8|230.09|228.01|0
1646238360000|2022-03-02 16:26:00|230.25|228.17|229.15|227.07|230.25|228.17|229.15|227.07|0
1646238370000|2022-03-02 16:26:10|229.46|227.38|230.25|228.17|230.25|228.17|229.46|227.38|0
1646238380000|2022-03-02 16:26:20|230.17|228.09|230.72|228.64|230.72|228.64|230.17|228.09|0
1646238390000|2022-03-02 16:26:30|230.88|228.8|231.36|229.28|231.36|229.28|230.88|228.8|0
1646238400000|2022-03-02 16:26:40|231.51|229.43|231.2|229.12|231.51|229.43|231.04|228.96|0
1646238410000|2022-03-02 16:26:50|231.75|229.67|231.43|229.35|231.75|229.67|231.43|229.35|0
1646238420000|2022-03-02 16:27:00|231.67|229.59|231.51|229.43|231.83|229.75|231.51|229.43|0
1646238430000|2022-03-02 16:27:10|231.59|229.51|231.67|229.59|231.83|229.75|231.59|229.51|0
1646238440000|2022-03-02 16:27:20|231.99|229.91|231.75|229.67|231.99|229.91|231.75|229.67|0
1646238450000|2022-03-02 16:27:30|231.83|229.75|231.75|229.67|232.31|230.23|231.75|229.67|0
1646238460000|2022-03-02 16:27:40|232.07|229.99|231.51|229.43|232.07|229.99|231.51|229.43|0
1646238470000|2022-03-02 16:27:50|231.67|229.59|233.18|231.1|233.18|231.1|231.67|229.59|0
1646238480000|2022-03-02 16:28:00|233.1|231.02|233.1|231.02|233.26|231.18|233.1|231.02|0
1646238490000|2022-03-02 16:28:10|233.26|231.18|233.97|231.89|233.97|231.89|233.26|231.18|0
1646238500000|2022-03-02 16:28:20|233.74|231.66|234.21|232.13|234.21|232.13|233.74|231.66|0
1646238510000|2022-03-02 16:28:30|234.37|232.29|235.01|232.93|235.49|233.41|234.37|232.29|0
1646238520000|2022-03-02 16:28:40|234.85|232.77|233.42|231.34|234.85|232.77|233.42|231.34|0
1646238530000|2022-03-02 16:28:50|233.49|231.41|234.21|232.13|234.21|232.13|233.42|231.34|0
1646238540000|2022-03-02 16:29:00|234.05|231.97|235.01|232.93|235.01|232.93|234.05|231.97|0
1646238550000|2022-03-02 16:29:10|234.37|232.29|232.94|230.86|234.37|232.29|232.94|230.86|0
1646238560000|2022-03-02 16:29:20|232.3|230.22|233.42|231.34|233.42|231.34|232.3|230.22|0
1646238570000|2022-03-02 16:29:30|233.49|231.41|233.42|231.34|233.49|231.41|233.33|231.25|0
1646238580000|2022-03-02 16:29:40|233.33|231.25|232.7|230.62|233.33|231.25|232.7|230.62|0
1646238590000|2022-03-02 16:29:50|232.46|230.38|231.27|229.19|232.46|230.38|231.27|229.19|0
1646238600000|2022-03-02 16:30:00|230.64|228.56|231.67|229.59|231.67|229.59|230.64|228.56|0
1646238610000|2022-03-02 16:30:10|232.06|229.98|232.46|230.38|232.78|230.7|231.83|229.75|0
1646238620000|2022-03-02 16:30:20|232.3|230.22|232.46|230.38|232.62|230.54|231.99|229.91|0
1646238630000|2022-03-02 16:30:30|232.78|230.7|231.99|229.91|232.78|230.7|231.74|229.66|0
1646238640000|2022-03-02 16:30:40|232.86|230.78|233.26|231.18|233.41|231.33|232.86|230.78|0
1646238650000|2022-03-02 16:30:50|233.41|231.33|233.26|231.18|233.57|231.49|233.26|231.18|0
1646238660000|2022-03-02 16:31:00|235.33|233.25|236.93|234.85|236.93|234.85|235.17|233.09|0
1646238670000|2022-03-02 16:31:10|237.09|235.01|238.13|236.05|238.13|236.05|237.09|235.01|0
1646238680000|2022-03-02 16:31:20|237.41|235.33|238.13|236.05|238.21|236.13|237.41|235.33|0
1646238690000|2022-03-02 16:31:30|237.25|235.17|236.68|234.6|237.89|235.81|236.68|234.6|0
1646238700000|2022-03-02 16:31:40|236.61|234.53|238.05|235.97|238.05|235.97|236.61|234.53|0
1646238710000|2022-03-02 16:31:50|237.57|235.49|238.05|235.97|238.05|235.97|237.57|235.49|0
1646238720000|2022-03-02 16:32:00|238.53|236.45|238.21|236.13|238.85|236.77|238.05|235.97|0
1646238730000|2022-03-02 16:32:10|237.32|235.24|237.32|235.24|237.32|235.24|236.93|234.85|0
1646238740000|2022-03-02 16:32:20|238.21|236.13|239.82|237.74|239.82|237.74|238.21|236.13|0
1646238750000|2022-03-02 16:32:30|239.66|237.58|239.02|236.94|239.98|237.9|239.02|236.94|0
1646238760000|2022-03-02 16:32:40|239.82|237.74|239.66|237.58|239.82|237.74|239.5|237.42|0
1646238770000|2022-03-02 16:32:50|240.63|238.55|240.63|238.55|240.63|238.55|240.14|238.06|0
1646238780000|2022-03-02 16:33:00|240.47|238.39|239.34|237.26|240.47|238.39|239.34|237.26|0
1646238790000|2022-03-02 16:33:10|239.5|237.42|238.69|236.61|239.82|237.74|238.69|236.61|0
1646238800000|2022-03-02 16:33:20|238.37|236.29|238.69|236.61|238.85|236.77|238.37|236.29|0
1646238810000|2022-03-02 16:33:30|238.21|236.13|239.17|237.09|239.25|237.17|238.21|236.13|0
1646238820000|2022-03-02 16:33:40|239.34|237.26|239.5|237.42|239.66|237.58|239.17|237.09|0
1646238830000|2022-03-02 16:33:50|239.66|237.58|239.17|237.09|239.66|237.58|239.17|237.09|0
1646238840000|2022-03-02 16:34:00|239.01|236.93|238.53|236.45|239.5|237.42|238.53|236.45|0
1646238850000|2022-03-02 16:34:10|238.21|236.13|237.73|235.65|238.21|236.13|237.41|235.33|0
1646238860000|2022-03-02 16:34:20|237.57|235.49|236.84|234.76|237.57|235.49|236.84|234.76|0
1646238870000|2022-03-02 16:34:30|237.57|235.49|238.37|236.29|238.69|236.61|237.57|235.49|0
1646238880000|2022-03-02 16:34:40|237.8|235.72|238.53|236.45|238.53|236.45|237.8|235.72|0
1646238890000|2022-03-02 16:34:50|237.89|235.81|237.73|235.65|238.37|236.29|237.73|235.65|0
1646238900000|2022-03-02 16:35:00|237.4|235.32|237.48|235.4|237.48|235.4|236.92|234.84|0
1646238910000|2022-03-02 16:35:10|237.89|235.81|235.88|233.8|237.89|235.81|235.88|233.8|0
1646238920000|2022-03-02 16:35:20|236.44|234.36|236.44|234.36|236.6|234.52|236.44|234.36|0
1646238930000|2022-03-02 16:35:30|235.48|233.4|234.52|232.44|235.48|233.4|234.36|232.28|0
1646238940000|2022-03-02 16:35:40|234.68|232.6|234.05|231.97|234.68|232.6|234.05|231.97|0
1646238950000|2022-03-02 16:35:50|233.41|231.33|233.73|231.65|233.73|231.65|232.93|230.85|0
1646238960000|2022-03-02 16:36:00|235|232.92|235.32|233.24|235.32|233.24|234.68|232.6|0
1646238970000|2022-03-02 16:36:10|233.64|231.56|233.64|231.56|234.04|231.96|233.33|231.25|0
1646238980000|2022-03-02 16:36:20|233.57|231.49|232.77|230.69|233.57|231.49|232.77|230.69|0
1646238990000|2022-03-02 16:36:30|233.41|231.33|232.93|230.85|233.41|231.33|232.3|230.22|0
1646239000000|2022-03-02 16:36:40|232.61|230.53|232.45|230.37|232.61|230.53|232.45|230.37|0
1646239010000|2022-03-02 16:36:50|232.29|230.21|232.45|230.37|232.45|230.37|232.29|230.21|0
1646239020000|2022-03-02 16:37:00|232.93|230.85|231.98|229.9|232.93|230.85|231.98|229.9|0
1646239030000|2022-03-02 16:37:10|232.29|230.21|233.72|231.64|233.88|231.8|232.29|230.21|0
1646239040000|2022-03-02 16:37:20|233.8|231.72|233.09|231.01|233.8|231.72|233.01|230.93|0
1646239050000|2022-03-02 16:37:30|232.93|230.85|233.41|231.33|233.41|231.33|232.93|230.85|0
1646239060000|2022-03-02 16:37:40|233.09|231.01|233.96|231.88|233.96|231.88|233.09|231.01|0
1646239070000|2022-03-02 16:37:50|234.36|232.28|233.56|231.48|234.36|232.28|233.41|231.33|0
1646239080000|2022-03-02 16:38:00|233.25|231.17|233.09|231.01|233.25|231.17|233.09|231.01|0
1646239090000|2022-03-02 16:38:10|232.13|230.05|232.13|230.05|232.13|230.05|232.13|230.05|0
1646239100000|2022-03-02 16:38:20|232.05|229.97|232.61|230.53|232.61|230.53|232.05|229.97|0
1646239110000|2022-03-02 16:38:30|232.85|230.77|232.45|230.37|232.85|230.77|231.98|229.9|0
1646239120000|2022-03-02 16:38:40|233.09|231.01|233.72|231.64|233.8|231.72|233.09|231.01|0
1646239130000|2022-03-02 16:38:50|233.88|231.8|233.56|231.48|233.88|231.8|233.25|231.17|0
1646239140000|2022-03-02 16:39:00|233.4|231.32|234.04|231.96|234.36|232.28|233.4|231.32|0
1646239150000|2022-03-02 16:39:10|234.68|232.6|234.52|232.44|234.68|232.6|234.36|232.28|0
1646239160000|2022-03-02 16:39:20|234.84|232.76|235.07|232.99|235.32|233.24|234.68|232.6|0
1646239170000|2022-03-02 16:39:30|235.32|233.24|235.32|233.24|235.48|233.4|235.32|233.24|0
1646239180000|2022-03-02 16:39:40|235.07|232.99|234.44|232.36|235.16|233.08|234.44|232.36|0
1646239190000|2022-03-02 16:39:50|234.04|231.96|234.2|232.12|234.36|232.28|234.04|231.96|0
1646239200000|2022-03-02 16:40:00|233.96|231.88|234.2|232.12|234.2|232.12|233.88|231.8|0
1646239210000|2022-03-02 16:40:10|234.04|231.96|233.56|231.48|234.04|231.96|233.56|231.48|0
1646239220000|2022-03-02 16:40:20|234.04|231.96|234.52|232.44|235|232.92|233.72|231.64|0
1646239230000|2022-03-02 16:40:30|234.68|232.6|234.36|232.28|234.68|232.6|234.04|231.96|0
1646239240000|2022-03-02 16:40:40|234.52|232.44|235.16|233.08|235.16|233.08|234.52|232.44|0
1646239250000|2022-03-02 16:40:50|235.63|233.55|236.11|234.03|236.43|234.35|235.63|233.55|0
1646239260000|2022-03-02 16:41:00|235.79|233.71|235.95|233.87|236.27|234.19|235.79|233.71|0
1646239270000|2022-03-02 16:41:10|235.55|233.47|233.88|231.8|235.55|233.47|233.88|231.8|0
1646239280000|2022-03-02 16:41:20|233.72|231.64|233.72|231.64|233.72|231.64|233.4|231.32|0
1646239290000|2022-03-02 16:41:30|233.88|231.8|233.4|231.32|233.88|231.8|232.92|230.84|0
1646239300000|2022-03-02 16:41:40|233.24|231.16|232.61|230.53|233.24|231.16|232.61|230.53|0
1646239310000|2022-03-02 16:41:50|232.92|230.84|232.61|230.53|232.92|230.84|232.61|230.53|0
1646239320000|2022-03-02 16:42:00|232.76|230.68|231.81|229.73|232.76|230.68|231.81|229.73|0
1646239330000|2022-03-02 16:42:10|231.65|229.57|232.21|230.13|232.21|230.13|231.65|229.57|0
1646239340000|2022-03-02 16:42:20|232.45|230.37|231.81|229.73|232.45|230.37|231.73|229.65|0
1646239350000|2022-03-02 16:42:30|231.49|229.41|229.76|227.68|231.49|229.41|229.76|227.68|0
1646239360000|2022-03-02 16:42:40|229.6|227.52|230.7|228.62|230.7|228.62|229.6|227.52|0
1646239370000|2022-03-02 16:42:50|231.18|229.1|231.97|229.89|231.97|229.89|231.18|229.1|0
1646239380000|2022-03-02 16:43:00|232.52|230.44|231.49|229.41|232.52|230.44|231.25|229.17|0
1646239390000|2022-03-02 16:43:10|231.65|229.57|232.29|230.21|232.29|230.21|231.49|229.41|0
1646239400000|2022-03-02 16:43:20|232.13|230.05|232.45|230.37|232.45|230.37|232.13|230.05|0
1646239410000|2022-03-02 16:43:30|232.76|230.68|232.92|230.84|232.92|230.84|232.76|230.68|0
1646239420000|2022-03-02 16:43:40|232.52|230.44|232.6|230.52|232.76|230.68|232.52|230.44|0
1646239430000|2022-03-02 16:43:50|232.36|230.28|231.49|229.41|232.36|230.28|231.25|229.17|0
1646239440000|2022-03-02 16:44:00|231.18|229.1|230.7|228.62|231.18|229.1|230.54|228.46|0
1646239450000|2022-03-02 16:44:10|230.54|228.46|229.6|227.52|230.7|228.62|229.6|227.52|0
1646239460000|2022-03-02 16:44:20|229.44|227.36|228.25|226.17|229.44|227.36|228.25|226.17|0
1646239470000|2022-03-02 16:44:30|229.04|226.96|229.28|227.2|229.44|227.36|229.04|226.96|0
1646239480000|2022-03-02 16:44:40|228.96|226.88|229.2|227.12|229.6|227.52|228.96|226.88|0
1646239490000|2022-03-02 16:44:50|228.81|226.73|228.1|226.02|228.96|226.88|228.02|225.94|0
1646239500000|2022-03-02 16:45:00|228.33|226.25|229.12|227.04|229.12|227.04|227.94|225.86|0
1646239510000|2022-03-02 16:45:10|229.35|227.27|230.07|227.99|230.23|228.15|229.35|227.27|0
1646239520000|2022-03-02 16:45:20|230.23|228.15|230.38|228.3|230.54|228.46|230.23|228.15|0
1646239530000|2022-03-02 16:45:30|230.86|228.78|231.09|229.01|231.33|229.25|230.86|228.78|0
1646239540000|2022-03-02 16:45:40|231.41|229.33|231.49|229.41|231.49|229.41|231.17|229.09|0
1646239550000|2022-03-02 16:45:50|231.17|229.09|231.33|229.25|231.65|229.57|231.17|229.09|0
1646239560000|2022-03-02 16:46:00|231.65|229.57|231.02|228.94|231.81|229.73|230.7|228.62|0
1646239570000|2022-03-02 16:46:10|231.17|229.09|231.02|228.94|231.17|229.09|230.7|228.62|0
1646239580000|2022-03-02 16:46:20|231.01|228.93|230.7|228.62|231.01|228.93|230.7|228.62|0
1646239590000|2022-03-02 16:46:30|230.46|228.38|231.01|228.93|231.01|228.93|230.46|228.38|0
1646239600000|2022-03-02 16:46:40|230.86|228.78|231.41|229.33|231.41|229.33|230.77|228.69|0
1646239610000|2022-03-02 16:46:50|231.17|229.09|231.33|229.25|231.33|229.25|230.7|228.62|0
1646239620000|2022-03-02 16:47:00|231.01|228.93|230.93|228.85|231.01|228.93|230.7|228.62|0
1646239630000|2022-03-02 16:47:10|230.7|228.62|231.81|229.73|231.88|229.8|230.7|228.62|0
1646239640000|2022-03-02 16:47:20|231.96|229.88|232.76|230.68|232.76|230.68|231.96|229.88|0
1646239650000|2022-03-02 16:47:30|232.12|230.04|232.28|230.2|232.52|230.44|232.12|230.04|0
1646239660000|2022-03-02 16:47:40|232.44|230.36|232.76|230.68|232.76|230.68|232.44|230.36|0
1646239670000|2022-03-02 16:47:50|232.6|230.52|232.36|230.28|232.67|230.59|232.36|230.28|0
1646239680000|2022-03-02 16:48:00|232.44|230.36|232.12|230.04|232.44|230.36|232.12|230.04|0
1646239690000|2022-03-02 16:48:10|232.92|230.84|232.44|230.36|232.92|230.84|232.28|230.2|0
1646239700000|2022-03-02 16:48:20|232.6|230.52|232.6|230.52|232.6|230.52|232.6|230.52|0
1646239710000|2022-03-02 16:48:30|232.44|230.36|231.49|229.41|232.44|230.36|231.49|229.41|0
1646239720000|2022-03-02 16:48:40|231.01|228.93|230.85|228.77|231.01|228.93|230.61|228.53|0
1646239730000|2022-03-02 16:48:50|231.17|229.09|230.38|228.3|231.25|229.17|230.38|228.3|0
1646239740000|2022-03-02 16:49:00|230.85|228.77|230.06|227.98|230.85|228.77|229.75|227.67|0
1646239750000|2022-03-02 16:49:10|230.14|228.06|230.14|228.06|230.22|228.14|230.14|228.06|0
1646239760000|2022-03-02 16:49:20|230.38|228.3|229.43|227.35|230.38|228.3|229.43|227.35|0
1646239770000|2022-03-02 16:49:30|228.96|226.88|229.35|227.27|229.35|227.27|228.96|226.88|0
1646239780000|2022-03-02 16:49:40|230.06|227.98|229.75|227.67|230.06|227.98|229.43|227.35|0
1646239790000|2022-03-02 16:49:50|229.43|227.35|229.27|227.19|229.43|227.35|228.8|226.72|0
1646239800000|2022-03-02 16:50:00|229.03|226.95|228.64|226.56|229.9|227.82|228.64|226.56|0
1646239810000|2022-03-02 16:50:10|228.4|226.32|229.75|227.67|229.75|227.67|228.4|226.32|0
1646239820000|2022-03-02 16:50:20|229.59|227.51|229.82|227.74|229.82|227.74|229.51|227.43|0
1646239830000|2022-03-02 16:50:30|228.64|226.56|229.35|227.27|229.35|227.27|228.64|226.56|0
1646239840000|2022-03-02 16:50:40|229.75|227.67|230.38|228.3|230.38|228.3|229.75|227.67|0
1646239850000|2022-03-02 16:50:50|230.69|228.61|231.17|229.09|231.17|229.09|230.69|228.61|0
1646239860000|2022-03-02 16:51:00|230.93|228.85|231.33|229.25|231.33|229.25|230.69|228.61|0
1646239870000|2022-03-02 16:51:10|231.08|229|231.48|229.4|231.48|229.4|231.08|229|0
1646239880000|2022-03-02 16:51:20|231.33|229.25|231.33|229.25|231.48|229.4|231.24|229.16|0
1646239890000|2022-03-02 16:51:30|231.17|229.09|231.32|229.24|231.33|229.25|231.17|229.09|0
1646239900000|2022-03-02 16:51:40|231.17|229.09|230.69|228.61|231.17|229.09|230.69|228.61|0
1646239910000|2022-03-02 16:51:50|230.85|228.77|230.38|228.3|230.85|228.77|230.38|228.3|0
1646239920000|2022-03-02 16:52:00|230.45|228.37|230.06|227.98|230.45|228.37|229.74|227.66|0
1646239930000|2022-03-02 16:52:10|229.9|227.82|229.9|227.82|229.98|227.9|229.9|227.82|0
1646239940000|2022-03-02 16:52:20|230.53|228.45|231.32|229.24|231.32|229.24|230.22|228.14|0
1646239950000|2022-03-02 16:52:30|231.24|229.16|230.85|228.77|231.24|229.16|230.85|228.77|0
1646239960000|2022-03-02 16:52:40|230.92|228.84|231.48|229.4|231.48|229.4|230.92|228.84|0
1646239970000|2022-03-02 16:52:50|231.32|229.24|231.16|229.08|231.32|229.24|231.16|229.08|0
1646239980000|2022-03-02 16:53:00|231.4|229.32|231.96|229.88|232.12|230.04|231.4|229.32|0
1646239990000|2022-03-02 16:53:10|232.12|230.04|231.64|229.56|232.27|230.19|231.64|229.56|0
1646240000000|2022-03-02 16:53:20|231.56|229.48|230.92|228.84|231.64|229.56|230.92|228.84|0
1646240010000|2022-03-02 16:53:30|230.53|228.45|231.24|229.16|231.8|229.72|230.53|228.45|0
1646240020000|2022-03-02 16:53:40|231.48|229.4|231.96|229.88|231.96|229.88|231.4|229.32|0
1646240030000|2022-03-02 16:53:50|232.27|230.19|231.64|229.56|232.27|230.19|231.64|229.56|0
1646240040000|2022-03-02 16:54:00|231.8|229.72|230.45|228.37|231.8|229.72|230.45|228.37|0
1646240050000|2022-03-02 16:54:10|230.21|228.13|229.66|227.58|230.37|228.29|229.66|227.58|0
1646240060000|2022-03-02 16:54:20|229.74|227.66|230.21|228.13|230.45|228.37|229.74|227.66|0
1646240070000|2022-03-02 16:54:30|230.69|228.61|231|228.92|231|228.92|230.37|228.29|0
1646240080000|2022-03-02 16:54:40|230.69|228.61|230.21|228.13|230.69|228.61|230.21|228.13|0
1646240090000|2022-03-02 16:54:50|230.37|228.29|229.9|227.82|230.37|228.29|229.9|227.82|0
1646240100000|2022-03-02 16:55:00|229.74|227.66|230.69|228.61|230.69|228.61|229.74|227.66|0
1646240110000|2022-03-02 16:55:10|230.85|228.77|230.92|228.84|231.16|229.08|230.69|228.61|0
1646240120000|2022-03-02 16:55:20|230.85|228.77|231.32|229.24|231.32|229.24|230.76|228.68|0
1646240130000|2022-03-02 16:55:30|231.8|229.72|232.43|230.35|232.43|230.35|231.8|229.72|0
1646240140000|2022-03-02 16:55:40|232.03|229.95|232.19|230.11|232.19|230.11|231.8|229.72|0
1646240150000|2022-03-02 16:55:50|232.27|230.19|232.98|230.9|233.38|231.3|232.27|230.19|0
1646240160000|2022-03-02 16:56:00|232.75|230.67|231.32|229.24|232.75|230.67|231.32|229.24|0
1646240170000|2022-03-02 16:56:10|231.16|229.08|230.21|228.13|231.16|229.08|230.21|228.13|0
1646240180000|2022-03-02 16:56:20|230.05|227.97|229.58|227.5|230.05|227.97|229.58|227.5|0
1646240190000|2022-03-02 16:56:30|230.45|228.37|230.92|228.84|230.92|228.84|230.45|228.37|0
1646240200000|2022-03-02 16:56:40|230.69|228.61|231.48|229.4|231.48|229.4|230.69|228.61|0
1646240210000|2022-03-02 16:56:50|231.71|229.63|231.71|229.63|231.71|229.63|231.71|229.63|0
1646240220000|2022-03-02 16:57:00|232.27|230.19|232.9|230.82|232.9|230.82|232.19|230.11|0
1646240230000|2022-03-02 16:57:10|232.59|230.51|232.75|230.67|232.9|230.82|232.59|230.51|0
1646240240000|2022-03-02 16:57:20|232.43|230.35|232.59|230.51|232.59|230.51|232.43|230.35|0
1646240250000|2022-03-02 16:57:30|232.75|230.67|232.9|230.82|232.9|230.82|232.74|230.66|0
1646240260000|2022-03-02 16:57:40|232.74|230.66|232.74|230.66|232.98|230.9|232.74|230.66|0
1646240270000|2022-03-02 16:57:50|232.59|230.51|232.43|230.35|232.74|230.66|232.27|230.19|0
1646240280000|2022-03-02 16:58:00|232.98|230.9|233.38|231.3|233.38|231.3|232.74|230.66|0
1646240290000|2022-03-02 16:58:10|233.86|231.78|233.7|231.62|233.86|231.78|233.7|231.62|0
1646240300000|2022-03-02 16:58:20|233.22|231.14|233.38|231.3|233.38|231.3|233.22|231.14|0
1646240310000|2022-03-02 16:58:30|233.22|231.14|232.43|230.35|233.38|231.3|232.43|230.35|0
1646240320000|2022-03-02 16:58:40|231.63|229.55|231.47|229.39|231.63|229.55|231|228.92|0
1646240330000|2022-03-02 16:58:50|231.79|229.71|231.79|229.71|231.95|229.87|231.79|229.71|0
1646240340000|2022-03-02 16:59:00|231.95|229.87|231.95|229.87|232.11|230.03|231.95|229.87|0
1646240350000|2022-03-02 16:59:10|231.79|229.71|231.95|229.87|231.95|229.87|231.79|229.71|0
1646240360000|2022-03-02 16:59:20|232.27|230.19|233.22|231.14|233.22|231.14|232.27|230.19|0
1646240370000|2022-03-02 16:59:30|232.74|230.66|233.06|230.98|233.22|231.14|232.74|230.66|0
1646240380000|2022-03-02 16:59:40|232.9|230.82|232.27|230.19|233.06|230.98|232.27|230.19|0
1646240390000|2022-03-02 16:59:50|232.74|230.66|233.22|231.14|233.22|231.14|232.74|230.66|0
1646240400000|2022-03-02 17:00:00|232.98|230.9|232.27|230.19|233.38|231.3|232.27|230.19|0
1646240410000|2022-03-02 17:00:10|232.18|230.1|231.95|229.87|232.18|230.1|231.71|229.63|0
1646240420000|2022-03-02 17:00:20|231.63|229.55|232.34|230.26|232.34|230.26|231.47|229.39|0
1646240430000|2022-03-02 17:00:30|232.66|230.58|232.9|230.82|233.06|230.98|232.66|230.58|0
1646240440000|2022-03-02 17:00:40|233.38|231.3|233.06|230.98|233.38|231.3|233.06|230.98|0
1646240450000|2022-03-02 17:00:50|233.14|231.06|232.74|230.66|233.14|231.06|232.74|230.66|0
1646240460000|2022-03-02 17:01:00|232.82|230.74|232.42|230.34|232.82|230.74|232.42|230.34|0
1646240470000|2022-03-02 17:01:10|232.74|230.66|231.79|229.71|232.74|230.66|231.79|229.71|0
1646240480000|2022-03-02 17:01:20|231.47|229.39|231.95|229.87|232.42|230.34|231.47|229.39|0
1646240490000|2022-03-02 17:01:30|232.1|230.02|232.74|230.66|232.74|230.66|232.1|230.02|0
1646240500000|2022-03-02 17:01:40|232.82|230.74|233.06|230.98|233.06|230.98|232.82|230.74|0
1646240510000|2022-03-02 17:01:50|232.74|230.66|233.38|231.3|233.38|231.3|232.74|230.66|0
1646240520000|2022-03-02 17:02:00|234.17|232.09|234.01|231.93|234.17|232.09|234.01|231.93|0
1646240530000|2022-03-02 17:02:10|233.69|231.61|234.17|232.09|234.17|232.09|233.69|231.61|0
1646240540000|2022-03-02 17:02:20|234.33|232.25|234.33|232.25|234.49|232.41|234.33|232.25|0
1646240550000|2022-03-02 17:02:30|234.81|232.73|234.65|232.57|234.97|232.89|234.65|232.57|0
1646240560000|2022-03-02 17:02:40|235.13|233.05|235.2|233.12|235.29|233.21|235.13|233.05|0
1646240570000|2022-03-02 17:02:50|234.97|232.89|234.97|232.89|235.13|233.05|234.97|232.89|0
1646240580000|2022-03-02 17:03:00|234.17|232.09|233.85|231.77|234.17|232.09|233.69|231.61|0
1646240590000|2022-03-02 17:03:10|234.01|231.93|234.01|231.93|234.01|231.93|233.77|231.69|0
1646240600000|2022-03-02 17:03:20|234.49|232.41|234.57|232.49|234.72|232.64|234.49|232.41|0
1646240610000|2022-03-02 17:03:30|234.81|232.73|234.65|232.57|234.81|232.73|234.56|232.48|0
1646240620000|2022-03-02 17:03:40|234.49|232.41|234.33|232.25|234.49|232.41|234.33|232.25|0
1646240630000|2022-03-02 17:03:50|234.65|232.57|234.65|232.57|234.65|232.57|234.65|232.57|0
1646240640000|2022-03-02 17:04:00|235.13|233.05|235.29|233.21|235.29|233.21|235.13|233.05|0
1646240650000|2022-03-02 17:04:10|235.04|232.96|235.13|233.05|235.13|233.05|234.97|232.89|0
1646240660000|2022-03-02 17:04:20|234.88|232.8|234.49|232.41|234.88|232.8|234.49|232.41|0
1646240670000|2022-03-02 17:04:30|234.4|232.32|234.49|232.41|234.72|232.64|234.4|232.32|0
1646240680000|2022-03-02 17:04:40|234.17|232.09|234.33|232.25|234.33|232.25|234.09|232.01|0
1646240690000|2022-03-02 17:04:50|233.69|231.61|233.53|231.45|233.69|231.61|233.53|231.45|0
1646240700000|2022-03-02 17:05:00|233.37|231.29|230.83|228.75|233.37|231.29|230.83|228.75|0
1646240710000|2022-03-02 17:05:10|230.43|228.35|231.15|229.07|231.15|229.07|230.43|228.35|0
1646240720000|2022-03-02 17:05:20|230.83|228.75|230.67|228.59|230.83|228.75|230.52|228.44|0
1646240730000|2022-03-02 17:05:30|230.83|228.75|229.73|227.65|230.83|228.75|229.73|227.65|0
1646240740000|2022-03-02 17:05:40|229.64|227.56|229.49|227.41|229.88|227.8|229.49|227.41|0
1646240750000|2022-03-02 17:05:50|229.96|227.88|230.36|228.28|230.36|228.28|229.88|227.8|0
1646240760000|2022-03-02 17:06:00|231.15|229.07|232.1|230.02|232.1|230.02|231.15|229.07|0
1646240770000|2022-03-02 17:06:10|231.78|229.7|231.62|229.54|231.94|229.86|231.62|229.54|0
1646240780000|2022-03-02 17:06:20|231.78|229.7|232.26|230.18|232.26|230.18|231.78|229.7|0
1646240790000|2022-03-02 17:06:30|232.42|230.34|232.42|230.34|232.42|230.34|232.1|230.02|0
1646240800000|2022-03-02 17:06:40|231.7|229.62|232.1|230.02|232.1|230.02|231.7|229.62|0
1646240810000|2022-03-02 17:06:50|232.42|230.34|233.21|231.13|233.21|231.13|232.42|230.34|0
1646240820000|2022-03-02 17:07:00|232.97|230.89|232.42|230.34|232.97|230.89|232.42|230.34|0
1646240830000|2022-03-02 17:07:10|231.86|229.78|231.94|229.86|231.94|229.86|231.86|229.78|0
1646240840000|2022-03-02 17:07:20|231.86|229.78|231.94|229.86|231.94|229.86|231.86|229.78|0
1646240850000|2022-03-02 17:07:30|232.26|230.18|231.46|229.38|232.41|230.33|231.46|229.38|0
1646240860000|2022-03-02 17:07:40|231.62|229.54|232.57|230.49|232.57|230.49|231.62|229.54|0
1646240870000|2022-03-02 17:07:50|233.05|230.97|232.41|230.33|233.05|230.97|232.41|230.33|0
1646240880000|2022-03-02 17:08:00|232.17|230.09|233.21|231.13|233.21|231.13|232.17|230.09|0
1646240890000|2022-03-02 17:08:10|233.53|231.45|233.05|230.97|233.53|231.45|232.81|230.73|0
1646240900000|2022-03-02 17:08:20|232.81|230.73|233.21|231.13|233.21|231.13|232.81|230.73|0
1646240910000|2022-03-02 17:08:30|233.05|230.97|232.89|230.81|233.05|230.97|232.89|230.81|0
1646240920000|2022-03-02 17:08:40|233.69|231.61|234.16|232.08|234.16|232.08|233.44|231.36|0
1646240930000|2022-03-02 17:08:50|233.92|231.84|234|231.92|234.16|232.08|233.92|231.84|0
1646240940000|2022-03-02 17:09:00|234.16|232.08|234.48|232.4|234.48|232.4|234|231.92|0
1646240950000|2022-03-02 17:09:10|234.64|232.56|234.8|232.72|234.8|232.72|234.48|232.4|0
1646240960000|2022-03-02 17:09:20|234.48|232.4|234.48|232.4|234.48|232.4|234.48|232.4|0
1646240970000|2022-03-02 17:09:30|234.64|232.56|235.12|233.04|235.12|233.04|234.64|232.56|0
1646240980000|2022-03-02 17:09:40|234.8|232.72|234.16|232.08|234.8|232.72|234.16|232.08|0
1646240990000|2022-03-02 17:09:50|234.32|232.24|234.32|232.24|234.48|232.4|234.32|232.24|0
1646241000000|2022-03-02 17:10:00|234.48|232.4|234.64|232.56|234.64|232.56|234.48|232.4|0
1646241010000|2022-03-02 17:10:10|235.12|233.04|235.12|233.04|235.12|233.04|235.12|233.04|0
1646241020000|2022-03-02 17:10:20|235.19|233.11|234.56|232.48|235.19|233.11|234.56|232.48|0
1646241030000|2022-03-02 17:10:30|234.4|232.32|234.08|232|234.4|232.32|234.08|232|0
1646241040000|2022-03-02 17:10:40|234.15|232.07|234.15|232.07|234.31|232.23|234.15|232.07|0
1646241050000|2022-03-02 17:10:50|234.31|232.23|234.56|232.48|234.56|232.48|234.31|232.23|0
1646241060000|2022-03-02 17:11:00|235.59|233.51|235.36|233.28|235.68|233.6|235.36|233.28|0
1646241070000|2022-03-02 17:11:10|235.04|232.96|235.52|233.44|235.52|233.44|235.04|232.96|0
1646241080000|2022-03-02 17:11:20|237.6|235.52|237.6|235.52|238.08|236|237.6|235.52|0
1646241090000|2022-03-02 17:11:30|237.36|235.28|237.44|235.36|237.44|235.36|237.12|235.04|0
1646241100000|2022-03-02 17:11:40|237.12|235.04|237.92|235.84|237.92|235.84|237.12|235.04|0
1646241110000|2022-03-02 17:11:50|235.19|233.11|235.51|233.43|236|233.92|235.19|233.11|0
1646241120000|2022-03-02 17:12:00|235.27|233.19|234.71|232.63|235.59|233.51|234.71|232.63|0
1646241130000|2022-03-02 17:12:10|235.03|232.95|233.76|231.68|235.03|232.95|233.76|231.68|0
1646241140000|2022-03-02 17:12:20|233.92|231.84|234.08|232|234.08|232|233.92|231.84|0
1646241150000|2022-03-02 17:12:30|234.39|232.31|234.79|232.71|234.79|232.71|234.39|232.31|0
1646241160000|2022-03-02 17:12:40|234.47|232.39|234.55|232.47|234.55|232.47|233.99|231.91|0
1646241170000|2022-03-02 17:12:50|234.71|232.63|234.55|232.47|234.95|232.87|234.55|232.47|0
1646241180000|2022-03-02 17:13:00|234.87|232.79|235.35|233.27|235.67|233.59|234.87|232.79|0
1646241190000|2022-03-02 17:13:10|235.83|233.75|235.67|233.59|235.83|233.75|235.51|233.43|0
1646241200000|2022-03-02 17:13:20|235.83|233.75|235.99|233.91|235.99|233.91|235.67|233.59|0
1646241210000|2022-03-02 17:13:30|235.75|233.67|235.51|233.43|235.75|233.67|235.35|233.27|0
1646241220000|2022-03-02 17:13:40|235.67|233.59|235.99|233.91|235.99|233.91|235.67|233.59|0
1646241230000|2022-03-02 17:13:50|235.83|233.75|235.59|233.51|235.83|233.75|235.35|233.27|0
1646241240000|2022-03-02 17:14:00|235.51|233.43|235.91|233.83|236.31|234.23|235.51|233.43|0
1646241250000|2022-03-02 17:14:10|235.75|233.67|236.15|234.07|236.15|234.07|235.67|233.59|0
1646241260000|2022-03-02 17:14:20|236.31|234.23|236.39|234.31|236.47|234.39|236.31|234.23|0
1646241270000|2022-03-02 17:14:30|236.23|234.15|235.67|233.59|236.23|234.15|235.67|233.59|0
1646241280000|2022-03-02 17:14:40|235.59|233.51|236.15|234.07|236.15|234.07|235.59|233.51|0
1646241290000|2022-03-02 17:14:50|235.83|233.75|235.83|233.75|235.83|233.75|235.67|233.59|0
1646241300000|2022-03-02 17:15:00|236.15|234.07|236.15|234.07|236.31|234.23|236.15|234.07|0
1646241310000|2022-03-02 17:15:10|235.99|233.91|236.15|234.07|236.31|234.23|235.83|233.75|0
1646241320000|2022-03-02 17:15:20|235.67|233.59|234.87|232.79|235.67|233.59|234.87|232.79|0
1646241330000|2022-03-02 17:15:30|234.71|232.63|234.55|232.47|234.71|232.63|234.55|232.47|0
1646241340000|2022-03-02 17:15:40|235.75|233.67|235.83|233.75|236.07|233.99|235.75|233.67|0
1646241350000|2022-03-02 17:15:50|236.23|234.15|236.15|234.07|236.23|234.15|235.99|233.91|0
1646241360000|2022-03-02 17:16:00|236.47|234.39|236.47|234.39|236.63|234.55|236.47|234.39|0
1646241370000|2022-03-02 17:16:10|236.87|234.79|236.79|234.71|236.87|234.79|236.31|234.23|0
1646241380000|2022-03-02 17:16:20|236.87|234.79|236.95|234.87|237.11|235.03|236.87|234.79|0
1646241390000|2022-03-02 17:16:30|237.11|235.03|237.6|235.52|237.6|235.52|237.11|235.03|0
1646241400000|2022-03-02 17:16:40|237.51|235.43|237.6|235.52|237.6|235.52|237.43|235.35|0
1646241410000|2022-03-02 17:16:50|237.51|235.43|236.95|234.87|237.51|235.43|236.95|234.87|0
1646241420000|2022-03-02 17:17:00|237.11|235.03|236.15|234.07|237.11|235.03|236.15|234.07|0
1646241430000|2022-03-02 17:17:10|236.31|234.23|235.99|233.91|236.31|234.23|235.99|233.91|0
1646241440000|2022-03-02 17:17:20|236.31|234.23|236.47|234.39|236.63|234.55|236.31|234.23|0
1646241450000|2022-03-02 17:17:30|235.99|233.91|235.58|233.5|235.99|233.91|235.58|233.5|0
1646241460000|2022-03-02 17:17:40|235.51|233.43|235.67|233.59|235.83|233.75|235.51|233.43|0
1646241470000|2022-03-02 17:17:50|235.42|233.34|235.35|233.27|235.42|233.34|235.03|232.95|0
1646241480000|2022-03-02 17:18:00|235.19|233.11|234.87|232.79|235.19|233.11|234.71|232.63|0
1646241490000|2022-03-02 17:18:10|235.03|232.95|235.83|233.75|235.83|233.75|235.03|232.95|0
1646241500000|2022-03-02 17:18:20|235.99|233.91|236.22|234.14|236.47|234.39|235.99|233.91|0
1646241510000|2022-03-02 17:18:30|235.99|233.91|235.83|233.75|235.99|233.91|235.83|233.75|0
1646241520000|2022-03-02 17:18:40|236.15|234.07|236.15|234.07|236.31|234.23|236.15|234.07|0
1646241530000|2022-03-02 17:18:50|236.31|234.23|236.31|234.23|236.47|234.39|236.22|234.14|0
1646241540000|2022-03-02 17:19:00|236.47|234.39|236.47|234.39|236.63|234.55|236.47|234.39|0
1646241550000|2022-03-02 17:19:10|236.79|234.71|236.79|234.71|236.79|234.71|236.63|234.55|0
1646241560000|2022-03-02 17:19:20|236.95|234.87|236.22|234.14|236.95|234.87|236.15|234.07|0
1646241570000|2022-03-02 17:19:30|235.99|233.91|235.83|233.75|235.99|233.91|235.67|233.59|0
1646241580000|2022-03-02 17:19:40|235.99|233.91|236.15|234.07|236.31|234.23|235.99|233.91|0
1646241590000|2022-03-02 17:19:50|236.38|234.3|235.9|233.82|236.38|234.3|235.9|233.82|0
1646241600000|2022-03-02 17:20:00|235.66|233.58|235.82|233.74|235.82|233.74|235.26|233.18|0
1646241610000|2022-03-02 17:20:10|236.31|234.23|236.47|234.39|236.47|234.39|236.15|234.07|0
1646241620000|2022-03-02 17:20:20|235.98|233.9|235.5|233.42|235.98|233.9|235.5|233.42|0
1646241630000|2022-03-02 17:20:30|235.66|233.58|235.5|233.42|235.66|233.58|235.5|233.42|0
1646241640000|2022-03-02 17:20:40|236.14|234.06|235.34|233.26|236.14|234.06|235.34|233.26|0
1646241650000|2022-03-02 17:20:50|235.42|233.34|235.66|233.58|235.66|233.58|235.34|233.26|0
1646241660000|2022-03-02 17:21:00|235.5|233.42|235.66|233.58|235.66|233.58|235.02|232.94|0
1646241670000|2022-03-02 17:21:10|235.34|233.26|235.98|233.9|235.98|233.9|235.34|233.26|0
1646241680000|2022-03-02 17:21:20|235.82|233.74|235.34|233.26|235.98|233.9|235.34|233.26|0
1646241690000|2022-03-02 17:21:30|235.5|233.42|235.82|233.74|235.82|233.74|235.5|233.42|0
1646241700000|2022-03-02 17:21:40|235.98|233.9|235.5|233.42|235.98|233.9|235.5|233.42|0
1646241710000|2022-03-02 17:21:50|235.66|233.58|235.74|233.66|235.74|233.66|235.58|233.5|0
1646241720000|2022-03-02 17:22:00|235.66|233.58|235.66|233.58|235.82|233.74|235.66|233.58|0
1646241730000|2022-03-02 17:22:10|235.82|233.74|235.18|233.1|235.82|233.74|235.18|233.1|0
1646241740000|2022-03-02 17:22:20|235.34|233.26|235.5|233.42|235.5|233.42|235.1|233.02|0
1646241750000|2022-03-02 17:22:30|235.82|233.74|236.14|234.06|236.14|234.06|235.82|233.74|0
1646241760000|2022-03-02 17:22:40|236.3|234.22|235.66|233.58|236.3|234.22|235.18|233.1|0
1646241770000|2022-03-02 17:22:50|236.32|234.24|237.04|234.96|237.12|235.04|236.32|234.24|0
1646241780000|2022-03-02 17:23:00|235.84|233.76|235.04|232.96|235.84|233.76|234.79|232.71|0
1646241790000|2022-03-02 17:23:10|235.2|233.12|234.72|232.64|235.36|233.28|234.72|232.64|0
1646241800000|2022-03-02 17:23:20|234.63|232.55|234.56|232.48|234.79|232.71|234.56|232.48|0
1646241810000|2022-03-02 17:23:30|234.08|232|234.4|232.32|234.4|232.32|234.08|232|0
1646241820000|2022-03-02 17:23:40|234.15|232.07|234.4|232.32|234.4|232.32|234.08|232|0
1646241830000|2022-03-02 17:23:50|234.24|232.16|234.4|232.32|234.4|232.32|234.24|232.16|0
1646241840000|2022-03-02 17:24:00|233.11|231.03|232.56|230.48|233.11|231.03|232.56|230.48|0
1646241850000|2022-03-02 17:24:10|232.88|230.8|233.11|231.03|233.11|231.03|232.72|230.64|0
1646241860000|2022-03-02 17:24:20|233.35|231.27|232.56|230.48|233.35|231.27|232.56|230.48|0
1646241870000|2022-03-02 17:24:30|232.47|230.39|232.08|230|232.47|230.39|232.08|230|0
1646241880000|2022-03-02 17:24:40|232.15|230.07|231.76|229.68|232.15|230.07|231.76|229.68|0
1646241890000|2022-03-02 17:24:50|232.08|230|232.24|230.16|232.24|230.16|231.92|229.84|0
1646241900000|2022-03-02 17:25:00|231.92|229.84|232.87|230.79|232.87|230.79|231.92|229.84|0
1646241910000|2022-03-02 17:25:10|232.08|230|232.08|230|232.4|230.32|232.08|230|0
1646241920000|2022-03-02 17:25:20|231.92|229.84|231.28|229.2|231.99|229.91|231.28|229.2|0
1646241930000|2022-03-02 17:25:30|231.12|229.04|231.6|229.52|231.6|229.52|231.12|229.04|0
1646241940000|2022-03-02 17:25:40|231.2|229.12|231.83|229.75|231.99|229.91|231.2|229.12|0
1646241950000|2022-03-02 17:25:50|231.99|229.91|231.83|229.75|232.08|230|231.76|229.68|0
1646241960000|2022-03-02 17:26:00|231.12|229.04|230.65|228.57|231.12|229.04|230.65|228.57|0
1646241970000|2022-03-02 17:26:10|229.85|227.77|229.69|227.61|230.01|227.93|229.69|227.61|0
1646241980000|2022-03-02 17:26:20|229.85|227.77|229.93|227.85|229.93|227.85|229.69|227.61|0
1646241990000|2022-03-02 17:26:30|229.61|227.53|228.98|226.9|229.61|227.53|228.98|226.9|0
1646242000000|2022-03-02 17:26:40|228.9|226.82|228.9|226.82|228.9|226.82|228.9|226.82|0
1646242010000|2022-03-02 17:26:50|229.53|227.45|230.17|228.09|230.17|228.09|229.53|227.45|0
1646242020000|2022-03-02 17:27:00|230.49|228.41|230.49|228.41|230.64|228.56|230.49|228.41|0
1646242030000|2022-03-02 17:27:10|230.64|228.56|231.44|229.36|231.44|229.36|230.64|228.56|0
1646242040000|2022-03-02 17:27:20|231.76|229.68|231.44|229.36|231.76|229.68|231.44|229.36|0
1646242050000|2022-03-02 17:27:30|231.28|229.2|231.83|229.75|231.83|229.75|231.28|229.2|0
1646242060000|2022-03-02 17:27:40|231.6|229.52|231.6|229.52|231.6|229.52|231.28|229.2|0
1646242070000|2022-03-02 17:27:50|231.76|229.68|231.44|229.36|231.76|229.68|231.44|229.36|0
1646242080000|2022-03-02 17:28:00|231.6|229.52|231.76|229.68|231.91|229.83|231.6|229.52|0
1646242090000|2022-03-02 17:28:10|231.6|229.52|231.91|229.83|231.91|229.83|231.6|229.52|0
1646242100000|2022-03-02 17:28:20|232.71|230.63|232.23|230.15|232.71|230.63|232.23|230.15|0
1646242110000|2022-03-02 17:28:30|232.39|230.31|233.27|231.19|233.27|231.19|232.39|230.31|0
1646242120000|2022-03-02 17:28:40|233.19|231.11|233.67|231.59|233.67|231.59|233.19|231.11|0
1646242130000|2022-03-02 17:28:50|233.51|231.43|233.35|231.27|233.67|231.59|233.35|231.27|0
1646242140000|2022-03-02 17:29:00|233.51|231.43|233.75|231.67|233.99|231.91|233.51|231.43|0
1646242150000|2022-03-02 17:29:10|233.67|231.59|233.67|231.59|233.67|231.59|233.51|231.43|0
1646242160000|2022-03-02 17:29:20|234.31|232.23|234.31|232.23|234.63|232.55|234.31|232.23|0
1646242170000|2022-03-02 17:29:30|234.47|232.39|234.47|232.39|234.47|232.39|234.31|232.23|0
1646242180000|2022-03-02 17:29:40|234.31|232.23|234.31|232.23|234.63|232.55|234.31|232.23|0
1646242190000|2022-03-02 17:29:50|234.06|231.98|233.99|231.91|234.31|232.23|233.99|231.91|0
1646242200000|2022-03-02 17:30:00|234.15|232.07|234.31|232.23|234.47|232.39|234.15|232.07|0
1646242210000|2022-03-02 17:30:10|233.67|231.59|233.51|231.43|233.99|231.91|233.51|231.43|0
1646242220000|2022-03-02 17:30:20|233.35|231.27|233.83|231.75|233.83|231.75|233.35|231.27|0
1646242230000|2022-03-02 17:30:30|234.22|232.14|234.63|232.55|234.63|232.55|234.15|232.07|0
1646242240000|2022-03-02 17:30:40|235.18|233.1|234.31|232.23|235.18|233.1|234.31|232.23|0
1646242250000|2022-03-02 17:30:50|234.22|232.14|234.47|232.39|234.47|232.39|234.15|232.07|0
1646242260000|2022-03-02 17:31:00|234.79|232.71|234.54|232.46|234.95|232.87|234.54|232.46|0
1646242270000|2022-03-02 17:31:10|234.95|232.87|235.27|233.19|235.27|233.19|234.95|232.87|0
1646242280000|2022-03-02 17:31:20|235.43|233.35|235.27|233.19|235.59|233.51|235.27|233.19|0
1646242290000|2022-03-02 17:31:30|235.75|233.67|235.66|233.58|236.07|233.99|235.66|233.58|0
1646242300000|2022-03-02 17:31:40|235.43|233.35|235.27|233.19|235.43|233.35|235.27|233.19|0
1646242310000|2022-03-02 17:31:50|235.43|233.35|235.43|233.35|235.43|233.35|235.27|233.19|0
1646242320000|2022-03-02 17:32:00|235.34|233.26|234.79|232.71|235.34|233.26|234.79|232.71|0
1646242330000|2022-03-02 17:32:10|234.46|232.38|234.46|232.38|234.46|232.38|234.14|232.06|0
1646242340000|2022-03-02 17:32:20|234.3|232.22|234.46|232.38|234.46|232.38|234.14|232.06|0
1646242350000|2022-03-02 17:32:30|234.3|232.22|234.22|232.14|234.3|232.22|233.98|231.9|0
1646242360000|2022-03-02 17:32:40|234.3|232.22|234.94|232.86|234.94|232.86|234.3|232.22|0
1646242370000|2022-03-02 17:32:50|235.1|233.02|235.66|233.58|235.66|233.58|235.1|233.02|0
1646242380000|2022-03-02 17:33:00|235.59|233.51|236.07|233.99|236.07|233.99|235.59|233.51|0
1646242390000|2022-03-02 17:33:10|236.23|234.15|235.91|233.83|236.23|234.15|235.82|233.74|0
1646242400000|2022-03-02 17:33:20|236.07|233.99|235.91|233.83|236.07|233.99|235.91|233.83|0
1646242410000|2022-03-02 17:33:30|235.98|233.9|235.75|233.67|235.98|233.9|235.75|233.67|0
1646242420000|2022-03-02 17:33:40|235.59|233.51|235.59|233.51|235.75|233.67|235.59|233.51|0
1646242430000|2022-03-02 17:33:50|235.91|233.83|236.23|234.15|236.39|234.31|235.91|233.83|0
1646242440000|2022-03-02 17:34:00|236.39|234.31|236.39|234.31|236.71|234.63|236.39|234.31|0
1646242450000|2022-03-02 17:34:10|236.3|234.22|236.23|234.15|236.63|234.55|236.23|234.15|0
1646242460000|2022-03-02 17:34:20|236.39|234.31|236.39|234.31|236.39|234.31|236.39|234.31|0
1646242470000|2022-03-02 17:34:30|236.23|234.15|236.63|234.55|236.63|234.55|236.23|234.15|0
1646242480000|2022-03-02 17:34:40|236.23|234.15|236.07|233.99|236.39|234.31|236.07|233.99|0
1646242490000|2022-03-02 17:34:50|236.14|234.06|236.07|233.99|236.39|234.31|236.07|233.99|0
1646242500000|2022-03-02 17:35:00|235.58|233.5|235.82|233.74|236.07|233.99|235.58|233.5|0
1646242510000|2022-03-02 17:35:10|235.9|233.82|235.26|233.18|235.9|233.82|235.26|233.18|0
1646242520000|2022-03-02 17:35:20|235.74|233.66|235.74|233.66|235.74|233.66|235.74|233.66|0
1646242530000|2022-03-02 17:35:30|235.5|233.42|236.23|234.15|236.23|234.15|235.5|233.42|0
1646242540000|2022-03-02 17:35:40|235.82|233.74|235.9|233.82|235.9|233.82|235.66|233.58|0
1646242550000|2022-03-02 17:35:50|234.78|232.7|234.46|232.38|234.78|232.7|234.3|232.22|0
1646242560000|2022-03-02 17:36:00|234.14|232.06|234.3|232.22|234.46|232.38|234.14|232.06|0
1646242570000|2022-03-02 17:36:10|234.22|232.14|235.02|232.94|235.02|232.94|234.22|232.14|0
1646242580000|2022-03-02 17:36:20|235.26|233.18|235.1|233.02|235.5|233.42|235.1|233.02|0
1646242590000|2022-03-02 17:36:30|235.02|232.94|235.34|233.26|235.34|233.26|234.86|232.78|0
1646242600000|2022-03-02 17:36:40|235.42|233.34|236.38|234.3|236.38|234.3|235.42|233.34|0
1646242610000|2022-03-02 17:36:50|237.03|234.95|236.87|234.79|237.03|234.95|236.87|234.79|0
1646242620000|2022-03-02 17:37:00|236.71|234.63|236.87|234.79|236.87|234.79|236.71|234.63|0
1646242630000|2022-03-02 17:37:10|236.78|234.7|237.03|234.95|237.03|234.95|236.71|234.63|0
1646242640000|2022-03-02 17:37:20|236.71|234.63|235.98|233.9|236.71|234.63|235.98|233.9|0
1646242650000|2022-03-02 17:37:30|235.9|233.82|235.9|233.82|235.9|233.82|235.66|233.58|0
1646242660000|2022-03-02 17:37:40|235.58|233.5|236.14|234.06|236.14|234.06|235.58|233.5|0
1646242670000|2022-03-02 17:37:50|236.46|234.38|236.71|234.63|236.71|234.63|236.38|234.3|0
1646242680000|2022-03-02 17:38:00|236.38|234.3|236.06|233.98|236.38|234.3|235.74|233.66|0
1646242690000|2022-03-02 17:38:10|236.22|234.14|236.06|233.98|236.22|234.14|235.98|233.9|0
1646242700000|2022-03-02 17:38:20|235.98|233.9|236.54|234.46|236.7|234.62|235.98|233.9|0
1646242710000|2022-03-02 17:38:30|236.06|233.98|237.03|234.95|237.03|234.95|236.06|233.98|0
1646242720000|2022-03-02 17:38:40|237.1|235.02|237.03|234.95|237.1|235.02|236.7|234.62|0
1646242730000|2022-03-02 17:38:50|236.54|234.46|236.46|234.38|236.7|234.62|236.46|234.38|0
1646242740000|2022-03-02 17:39:00|236.54|234.46|237.19|235.11|237.19|235.11|236.54|234.46|0
1646242750000|2022-03-02 17:39:10|237.51|235.43|237.67|235.59|237.83|235.75|237.51|235.43|0
1646242760000|2022-03-02 17:39:20|237.51|235.43|237.51|235.43|237.67|235.59|237.42|235.34|0
1646242770000|2022-03-02 17:39:30|237.83|235.75|237.75|235.67|237.99|235.91|237.75|235.67|0
1646242780000|2022-03-02 17:39:40|237.67|235.59|237.51|235.43|237.67|235.59|237.35|235.27|0
1646242790000|2022-03-02 17:39:50|237.35|235.27|236.78|234.7|237.35|235.27|236.78|234.7|0
1646242800000|2022-03-02 17:40:00|236.86|234.78|237.35|235.27|237.35|235.27|236.7|234.62|0
1646242810000|2022-03-02 17:40:10|237.42|235.34|237.67|235.59|237.75|235.67|237.42|235.34|0
1646242820000|2022-03-02 17:40:20|237.51|235.43|236.86|234.78|237.51|235.43|236.86|234.78|0
1646242830000|2022-03-02 17:40:30|236.7|234.62|236.06|233.98|236.86|234.78|236.06|233.98|0
1646242840000|2022-03-02 17:40:40|235.9|233.82|236.22|234.14|236.22|234.14|235.9|233.82|0
1646242850000|2022-03-02 17:40:50|236.06|233.98|235.9|233.82|236.22|234.14|235.74|233.66|0
1646242860000|2022-03-02 17:41:00|235.97|233.89|236.06|233.98|236.06|233.98|235.97|233.89|0
1646242870000|2022-03-02 17:41:10|235.58|233.5|235.74|233.66|235.74|233.66|235.42|233.34|0
1646242880000|2022-03-02 17:41:20|235.81|233.73|235.97|233.89|235.97|233.89|235.81|233.73|0
1646242890000|2022-03-02 17:41:30|235.74|233.66|236.06|233.98|236.06|233.98|235.74|233.66|0
1646242900000|2022-03-02 17:41:40|236.38|234.3|236.38|234.3|236.46|234.38|236.38|234.3|0
1646242910000|2022-03-02 17:41:50|236.06|233.98|236.54|234.46|236.54|234.46|235.97|233.89|0
1646242920000|2022-03-02 17:42:00|236.38|234.3|236.06|233.98|236.38|234.3|235.9|233.82|0
1646242930000|2022-03-02 17:42:10|236.29|234.21|236.38|234.3|236.38|234.3|236.29|234.21|0
1646242940000|2022-03-02 17:42:20|236.54|234.46|236.38|234.3|236.54|234.46|236.38|234.3|0
1646242950000|2022-03-02 17:42:30|236.45|234.37|236.38|234.3|236.45|234.37|236.38|234.3|0
1646242960000|2022-03-02 17:42:40|236.29|234.21|235.41|233.33|236.38|234.3|235.41|233.33|0
1646242970000|2022-03-02 17:42:50|235.49|233.41|235.09|233.01|235.49|233.41|235.09|233.01|0
1646242980000|2022-03-02 17:43:00|235.25|233.17|234.61|232.53|235.25|233.17|234.61|232.53|0
1646242990000|2022-03-02 17:43:10|234.77|232.69|235.49|233.41|235.49|233.41|234.77|232.69|0
1646243000000|2022-03-02 17:43:20|235.65|233.57|235.41|233.33|235.73|233.65|235.41|233.33|0
1646243010000|2022-03-02 17:43:30|235.57|233.49|235.49|233.41|235.89|233.81|235.49|233.41|0
1646243020000|2022-03-02 17:43:40|235.57|233.49|235.65|233.57|235.73|233.65|235.57|233.49|0
1646243030000|2022-03-02 17:43:50|235.57|233.49|236.05|233.97|236.05|233.97|235.57|233.49|0
1646243040000|2022-03-02 17:44:00|236.22|234.14|236.38|234.3|236.38|234.3|236.22|234.14|0
1646243050000|2022-03-02 17:44:10|236.54|234.46|236.45|234.37|236.61|234.53|236.45|234.37|0
1646243060000|2022-03-02 17:44:20|236.54|234.46|236.7|234.62|237.02|234.94|236.54|234.46|0
1646243070000|2022-03-02 17:44:30|237.18|235.1|237.18|235.1|237.26|235.18|237.02|234.94|0
1646243080000|2022-03-02 17:44:40|237.02|234.94|237.02|234.94|237.02|234.94|236.94|234.86|0
1646243090000|2022-03-02 17:44:50|236.93|234.85|236.7|234.62|236.93|234.85|236.7|234.62|0
1646243100000|2022-03-02 17:45:00|236.86|234.78|236.86|234.78|237.18|235.1|236.86|234.78|0
1646243110000|2022-03-02 17:45:10|237.02|234.94|236.54|234.46|237.02|234.94|236.37|234.29|0
1646243120000|2022-03-02 17:45:20|236.29|234.21|236.13|234.05|236.29|234.21|236.13|234.05|0
1646243130000|2022-03-02 17:45:30|236.21|234.13|235.97|233.89|236.21|234.13|235.97|233.89|0
1646243140000|2022-03-02 17:45:40|236.21|234.13|235.89|233.81|236.21|234.13|235.81|233.73|0
1646243150000|2022-03-02 17:45:50|236.05|233.97|237.02|234.94|237.02|234.94|236.05|233.97|0
1646243160000|2022-03-02 17:46:00|236.86|234.78|236.93|234.85|237.02|234.94|236.7|234.62|0
1646243170000|2022-03-02 17:46:10|237.02|234.94|237.18|235.1|237.18|235.1|237.02|234.94|0
1646243180000|2022-03-02 17:46:20|237.02|234.94|237.02|234.94|237.18|235.1|236.69|234.61|0
1646243190000|2022-03-02 17:46:30|237.34|235.26|237.18|235.1|237.5|235.42|237.18|235.1|0
1646243200000|2022-03-02 17:46:40|237.34|235.26|237.66|235.58|237.66|235.58|237.34|235.26|0
1646243210000|2022-03-02 17:46:50|237.82|235.74|237.42|235.34|237.82|235.74|237.42|235.34|0
1646243220000|2022-03-02 17:47:00|237.66|235.58|237.18|235.1|237.66|235.58|237.18|235.1|0
1646243230000|2022-03-02 17:47:10|237.34|235.26|237.02|234.94|237.34|235.26|237.02|234.94|0
1646243240000|2022-03-02 17:47:20|237.34|235.26|236.85|234.77|237.34|235.26|236.77|234.69|0
1646243250000|2022-03-02 17:47:30|236.37|234.29|235.09|233.01|236.85|234.77|235.09|233.01|0
1646243260000|2022-03-02 17:47:40|234.77|232.69|235.09|233.01|235.09|233.01|234.77|232.69|0
1646243270000|2022-03-02 17:47:50|235.25|233.17|235.57|233.49|235.64|233.56|235.25|233.17|0
1646243280000|2022-03-02 17:48:00|235.89|233.81|235.73|233.65|236.05|233.97|235.73|233.65|0
1646243290000|2022-03-02 17:48:10|235.41|233.33|235.73|233.65|235.73|233.65|235.41|233.33|0
1646243300000|2022-03-02 17:48:20|235.8|233.72|236.21|234.13|236.21|234.13|235.8|233.72|0
1646243310000|2022-03-02 17:48:30|236.13|234.05|236.21|234.13|236.53|234.45|236.13|234.05|0
1646243320000|2022-03-02 17:48:40|236.29|234.21|236.21|234.13|236.29|234.21|236.21|234.13|0
1646243330000|2022-03-02 17:48:50|236.05|233.97|235.89|233.81|236.05|233.97|235.73|233.65|0
1646243340000|2022-03-02 17:49:00|236.21|234.13|235.89|233.81|236.21|234.13|235.89|233.81|0
1646243350000|2022-03-02 17:49:10|236.05|233.97|236.85|234.77|236.85|234.77|236.05|233.97|0
1646243360000|2022-03-02 17:49:20|236.69|234.61|236.37|234.29|236.69|234.61|236.37|234.29|0
1646243370000|2022-03-02 17:49:30|236.21|234.13|236.21|234.13|236.21|234.13|236.05|233.97|0
1646243380000|2022-03-02 17:49:40|236.05|233.97|236.37|234.29|236.37|234.29|236.05|233.97|0
1646243390000|2022-03-02 17:49:50|236.21|234.13|236.28|234.2|236.28|234.2|236.21|234.13|0
1646243400000|2022-03-02 17:50:00|236.37|234.29|235.24|233.16|236.37|234.29|235.24|233.16|0
1646243410000|2022-03-02 17:50:10|235.4|233.32|235.4|233.32|235.4|233.32|235.4|233.32|0
1646243420000|2022-03-02 17:50:20|235.08|233|234.92|232.84|235.08|233|234.92|232.84|0
1646243430000|2022-03-02 17:50:30|234.76|232.68|234.04|231.96|234.76|232.68|233.96|231.88|0
1646243440000|2022-03-02 17:50:40|233.96|231.88|233.56|231.48|233.96|231.88|233.56|231.48|0
1646243450000|2022-03-02 17:50:50|233.16|231.08|233|230.92|233.16|231.08|232.84|230.76|0
1646243460000|2022-03-02 17:51:00|232.84|230.76|232.28|230.2|232.84|230.76|232.2|230.12|0
1646243470000|2022-03-02 17:51:10|232.05|229.97|232.52|230.44|233|230.92|232.05|229.97|0
1646243480000|2022-03-02 17:51:20|232.36|230.28|232.52|230.44|232.6|230.52|232.36|230.28|0
1646243490000|2022-03-02 17:51:30|232.2|230.12|232.52|230.44|232.52|230.44|232.2|230.12|0
1646243500000|2022-03-02 17:51:40|232.28|230.2|232.2|230.12|232.28|230.2|232.04|229.96|0
1646243510000|2022-03-02 17:51:50|232.52|230.44|232.68|230.6|232.84|230.76|232.52|230.44|0
1646243520000|2022-03-02 17:52:00|233|230.92|234.12|232.04|234.12|232.04|233|230.92|0
1646243530000|2022-03-02 17:52:10|234.6|232.52|234.6|232.52|234.6|232.52|234.28|232.2|0
1646243540000|2022-03-02 17:52:20|234.52|232.44|234.76|232.68|234.76|232.68|234.44|232.36|0
1646243550000|2022-03-02 17:52:30|234.92|232.84|235.08|233|235.08|233|234.76|232.68|0
1646243560000|2022-03-02 17:52:40|235|232.92|234.92|232.84|235|232.92|234.92|232.84|0
1646243570000|2022-03-02 17:52:50|234.76|232.68|234.76|232.68|234.76|232.68|234.68|232.6|0
1646243580000|2022-03-02 17:53:00|234.92|232.84|235.08|233|235.08|233|234.76|232.68|0
1646243590000|2022-03-02 17:53:10|235.4|233.32|235.56|233.48|235.88|233.8|235.24|233.16|0
1646243600000|2022-03-02 17:53:20|235.24|233.16|235.4|233.32|235.4|233.32|235.24|233.16|0
1646243610000|2022-03-02 17:53:30|235.56|233.48|235.72|233.64|235.72|233.64|235.4|233.32|0
1646243620000|2022-03-02 17:53:40|236.2|234.12|236.52|234.44|236.52|234.44|236.2|234.12|0
1646243630000|2022-03-02 17:53:50|236.85|234.77|236.52|234.44|236.85|234.77|236.52|234.44|0
1646243640000|2022-03-02 17:54:00|236.2|234.12|236.04|233.96|236.2|234.12|235.88|233.8|0
1646243650000|2022-03-02 17:54:10|235.72|233.64|235.8|233.72|235.88|233.8|235.72|233.64|0
1646243660000|2022-03-02 17:54:20|235.4|233.32|235.48|233.4|235.56|233.48|235.4|233.32|0
1646243670000|2022-03-02 17:54:30|235.72|233.64|235.88|233.8|235.88|233.8|235.72|233.64|0
1646243680000|2022-03-02 17:54:40|236.2|234.12|236.04|233.96|236.2|234.12|235.88|233.8|0
1646243690000|2022-03-02 17:54:50|235.88|233.8|236.04|233.96|236.04|233.96|235.72|233.64|0
1646243700000|2022-03-02 17:55:00|235.72|233.64|235.4|233.32|235.72|233.64|235.4|233.32|0
1646243710000|2022-03-02 17:55:10|235.56|233.48|234.76|232.68|235.56|233.48|234.76|232.68|0
1646243720000|2022-03-02 17:55:20|235.08|233|234.76|232.68|235.08|233|234.76|232.68|0
1646243730000|2022-03-02 17:55:30|234.51|232.43|234.83|232.75|234.92|232.84|234.51|232.43|0
1646243740000|2022-03-02 17:55:40|235.08|233|234.92|232.84|235.08|233|234.92|232.84|0
1646243750000|2022-03-02 17:55:50|234.76|232.68|234.92|232.84|234.92|232.84|234.76|232.68|0
1646243760000|2022-03-02 17:56:00|235.24|233.16|234.27|232.19|235.24|233.16|234.27|232.19|0
1646243770000|2022-03-02 17:56:10|233.95|231.87|234.19|232.11|234.19|232.11|233.95|231.87|0
1646243780000|2022-03-02 17:56:20|233.95|231.87|233.79|231.71|233.95|231.87|233.79|231.71|0
1646243790000|2022-03-02 17:56:30|234.27|232.19|234.19|232.11|234.43|232.35|234.11|232.03|0
1646243800000|2022-03-02 17:56:40|234.27|232.19|234.11|232.03|234.27|232.19|233.79|231.71|0
1646243810000|2022-03-02 17:56:50|234.19|232.11|233.63|231.55|234.19|232.11|233.63|231.55|0
1646243820000|2022-03-02 17:57:00|234.11|232.03|234.35|232.27|234.35|232.27|234.11|232.03|0
1646243830000|2022-03-02 17:57:10|234.91|232.83|234.75|232.67|234.91|232.83|234.59|232.51|0
1646243840000|2022-03-02 17:57:20|234.43|232.35|233.95|231.87|234.43|232.35|233.95|231.87|0
1646243850000|2022-03-02 17:57:30|233.63|231.55|233.95|231.87|234.11|232.03|233.63|231.55|0
1646243860000|2022-03-02 17:57:40|233.79|231.71|233.79|231.71|233.79|231.71|233.47|231.39|0
1646243870000|2022-03-02 17:57:50|233.87|231.79|234.27|232.19|234.43|232.35|233.87|231.79|0
1646243880000|2022-03-02 17:58:00|234.59|232.51|234.91|232.83|234.91|232.83|234.59|232.51|0
1646243890000|2022-03-02 17:58:10|234.59|232.51|234.35|232.27|234.59|232.51|234.27|232.19|0
1646243900000|2022-03-02 17:58:20|234.03|231.95|233.95|231.87|234.11|232.03|233.63|231.55|0
1646243910000|2022-03-02 17:58:30|234.03|231.95|233.95|231.87|234.11|232.03|233.95|231.87|0
1646243920000|2022-03-02 17:58:40|234.27|232.19|234.59|232.51|234.59|232.51|234.27|232.19|0
1646243930000|2022-03-02 17:58:50|234.27|232.19|234.59|232.51|234.59|232.51|234.27|232.19|0
1646243940000|2022-03-02 17:59:00|234.51|232.43|234.59|232.51|234.67|232.59|234.51|232.43|0
1646243950000|2022-03-02 17:59:10|234.27|232.19|234.59|232.51|234.59|232.51|234.19|232.11|0
1646243960000|2022-03-02 17:59:20|234.43|232.35|235.71|233.63|235.71|233.63|234.43|232.35|0
1646243970000|2022-03-02 17:59:30|235.87|233.79|236.27|234.19|236.27|234.19|235.87|233.79|0
1646243980000|2022-03-02 17:59:40|236.2|234.12|236.03|233.95|236.2|234.12|236.03|233.95|0
1646243990000|2022-03-02 17:59:50|235.87|233.79|235.95|233.87|236.03|233.95|235.71|233.63|0
1646244000000|2022-03-02 18:00:00|236.11|234.03|237|234.92|237|234.92|236.11|234.03|0
1646244010000|2022-03-02 18:00:10|237.16|235.08|238.13|236.05|238.13|236.05|237.16|235.08|0
1646244020000|2022-03-02 18:00:20|238.29|236.21|237.81|235.73|238.61|236.53|237.81|235.73|0
1646244030000|2022-03-02 18:00:30|236.75|234.67|237.32|235.24|237.32|235.24|236.75|234.67|0
1646244040000|2022-03-02 18:00:40|237.48|235.4|237.48|235.4|237.48|235.4|237.48|235.4|0
1646244050000|2022-03-02 18:00:50|237.56|235.48|237.32|235.24|237.64|235.56|237.32|235.24|0
1646244060000|2022-03-02 18:01:00|237.48|235.4|237.16|235.08|237.48|235.4|237.16|235.08|0
1646244070000|2022-03-02 18:01:10|237|234.92|237|234.92|237.24|235.16|237|234.92|0
1646244080000|2022-03-02 18:01:20|237.32|235.24|237.32|235.24|237.48|235.4|237.32|235.24|0
1646244090000|2022-03-02 18:01:30|237.97|235.89|238.45|236.37|238.45|236.37|237.97|235.89|0
1646244100000|2022-03-02 18:01:40|238.77|236.69|238.93|236.85|239.1|237.02|238.77|236.69|0
1646244110000|2022-03-02 18:01:50|238.45|236.37|238.77|236.69|238.77|236.69|238.45|236.37|0
1646244120000|2022-03-02 18:02:00|238.85|236.77|238.77|236.69|238.93|236.85|238.77|236.69|0
1646244130000|2022-03-02 18:02:10|239.1|237.02|238.93|236.85|239.1|237.02|238.61|236.53|0
1646244140000|2022-03-02 18:02:20|239.1|237.02|239.74|237.66|239.91|237.83|239.1|237.02|0
1646244150000|2022-03-02 18:02:30|239.82|237.74|239.9|237.82|239.9|237.82|239.74|237.66|0
1646244160000|2022-03-02 18:02:40|239.74|237.66|240.31|238.23|240.72|238.64|239.74|237.66|0
1646244170000|2022-03-02 18:02:50|240.07|237.99|240.23|238.15|240.23|238.15|239.9|237.82|0
1646244180000|2022-03-02 18:03:00|240.31|238.23|240.55|238.47|240.55|238.47|240.23|238.15|0
1646244190000|2022-03-02 18:03:10|240.47|238.39|240.14|238.06|240.47|238.39|240.07|237.99|0
1646244200000|2022-03-02 18:03:20|240.23|238.15|239.98|237.9|240.23|238.15|239.98|237.9|0
1646244210000|2022-03-02 18:03:30|240.07|237.99|240.07|237.99|240.23|238.15|240.07|237.99|0
1646244220000|2022-03-02 18:03:40|240.14|238.06|240.23|238.15|240.23|238.15|240.14|238.06|0
1646244230000|2022-03-02 18:03:50|240.07|237.99|240.23|238.15|240.23|238.15|240.07|237.99|0
1646244240000|2022-03-02 18:04:00|240.71|238.63|240.55|238.47|240.71|238.63|240.39|238.31|0
1646244250000|2022-03-02 18:04:10|240.71|238.63|240.71|238.63|241.04|238.96|240.55|238.47|0
1646244260000|2022-03-02 18:04:20|241.04|238.96|241.36|239.28|241.36|239.28|241.04|238.96|0
1646244270000|2022-03-02 18:04:30|241.53|239.45|241.6|239.52|241.6|239.52|241.36|239.28|0
1646244280000|2022-03-02 18:04:40|241.69|239.61|241.36|239.28|241.69|239.61|241.04|238.96|0
1646244290000|2022-03-02 18:04:50|241.53|239.45|241.69|239.61|241.69|239.61|241.36|239.28|0
1646244300000|2022-03-02 18:05:00|241.2|239.12|242.5|240.42|242.5|240.42|241.2|239.12|0
1646244310000|2022-03-02 18:05:10|242.58|240.5|242.42|240.34|242.58|240.5|242.42|240.34|0
1646244320000|2022-03-02 18:05:20|242.34|240.26|242.66|240.58|242.66|240.58|242.34|240.26|0
1646244330000|2022-03-02 18:05:30|242.5|240.42|242.58|240.5|242.83|240.75|242.5|240.42|0
1646244340000|2022-03-02 18:05:40|242.83|240.75|242.99|240.91|242.99|240.91|242.83|240.75|0
1646244350000|2022-03-02 18:05:50|243.15|241.07|242.66|240.58|243.15|241.07|242.66|240.58|0
1646244360000|2022-03-02 18:06:00|242.18|240.1|242.17|240.09|242.18|240.1|242.01|239.93|0
1646244370000|2022-03-02 18:06:10|242.01|239.93|241.76|239.68|242.01|239.93|241.76|239.68|0
1646244380000|2022-03-02 18:06:20|241.85|239.77|241.85|239.77|242.01|239.93|241.85|239.77|0
1646244390000|2022-03-02 18:06:30|242.01|239.93|242.17|240.09|242.17|240.09|241.85|239.77|0
1646244400000|2022-03-02 18:06:40|242.01|239.93|241.69|239.61|242.01|239.93|241.69|239.61|0
1646244410000|2022-03-02 18:06:50|241.52|239.44|241.44|239.36|241.52|239.44|241.36|239.28|0
1646244420000|2022-03-02 18:07:00|241.36|239.28|241.69|239.61|241.69|239.61|241.36|239.28|0
1646244430000|2022-03-02 18:07:10|241.76|239.68|241.85|239.77|241.85|239.77|241.69|239.61|0
1646244440000|2022-03-02 18:07:20|242.01|239.93|242.66|240.58|242.66|240.58|242.01|239.93|0
1646244450000|2022-03-02 18:07:30|242.83|240.75|242.34|240.26|242.83|240.75|242.34|240.26|0
1646244460000|2022-03-02 18:07:40|242.66|240.58|242.99|240.91|242.99|240.91|242.66|240.58|0
1646244470000|2022-03-02 18:07:50|242.82|240.74|243.15|241.07|243.15|241.07|242.82|240.74|0
1646244480000|2022-03-02 18:08:00|242.82|240.74|242.66|240.58|242.82|240.74|242.5|240.42|0
1646244500000|2022-03-02 18:08:20|242.82|240.74|242.82|240.74|242.99|240.91|242.82|240.74|0
1646244510000|2022-03-02 18:08:30|242.99|240.91|243.15|241.07|243.23|241.15|242.99|240.91|0
1646244520000|2022-03-02 18:08:40|243.31|241.23|242.5|240.42|243.31|241.23|242.5|240.42|0
1646244530000|2022-03-02 18:08:50|242.66|240.58|243.15|241.07|243.15|241.07|242.66|240.58|0
1646244540000|2022-03-02 18:09:00|242.66|240.58|242.25|240.17|242.82|240.74|242.25|240.17|0
1646244550000|2022-03-02 18:09:10|242.33|240.25|242.66|240.58|242.99|240.91|242.33|240.25|0
1646244560000|2022-03-02 18:09:20|242.5|240.42|242.66|240.58|242.66|240.58|242.5|240.42|0
1646244570000|2022-03-02 18:09:30|242.5|240.42|242.5|240.42|242.5|240.42|242.5|240.42|0
1646244580000|2022-03-02 18:09:40|242.25|240.17|242.09|240.01|242.33|240.25|242.09|240.01|0
1646244590000|2022-03-02 18:09:50|242.5|240.42|242.33|240.25|242.66|240.58|242.33|240.25|0
1646244600000|2022-03-02 18:10:00|242.5|240.42|242.5|240.42|242.5|240.42|242.33|240.25|0
1646244610000|2022-03-02 18:10:10|242.17|240.09|242.33|240.25|242.33|240.25|242.01|239.93|0
1646244620000|2022-03-02 18:10:20|242.57|240.49|243.47|241.39|243.47|241.39|242.57|240.49|0
1646244630000|2022-03-02 18:10:30|243.96|241.88|243.55|241.47|243.96|241.88|243.47|241.39|0
1646244640000|2022-03-02 18:10:40|243.64|241.56|244.13|242.05|244.13|242.05|243.64|241.56|0
1646244650000|2022-03-02 18:10:50|244.29|242.21|245.58|243.5|245.58|243.5|244.04|241.96|0
1646244660000|2022-03-02 18:11:00|245.74|243.66|244.08|242|245.74|243.66|243.91|241.83|0
1646244670000|2022-03-02 18:11:10|244.16|242.08|244.08|242|244.24|242.16|244.08|242|0
1646244680000|2022-03-02 18:11:20|243.91|241.83|244.24|242.16|244.24|242.16|243.91|241.83|0
1646244690000|2022-03-02 18:11:30|244.08|242|244.24|242.16|244.24|242.16|244.08|242|0
1646244700000|2022-03-02 18:11:40|243.99|241.91|243.75|241.67|243.99|241.91|243.75|241.67|0
1646244710000|2022-03-02 18:11:50|243.59|241.51|243.99|241.91|243.99|241.91|243.59|241.51|0
1646244720000|2022-03-02 18:12:00|243.91|241.83|243.91|241.83|244.24|242.16|243.91|241.83|0
1646244730000|2022-03-02 18:12:10|244.24|242.16|243.75|241.67|244.24|242.16|243.66|241.58|0
1646244740000|2022-03-02 18:12:20|243.59|241.51|243.91|241.83|244.24|242.16|243.59|241.51|0
1646244750000|2022-03-02 18:12:30|244.08|242|243.91|241.83|244.08|242|243.75|241.67|0
1646244760000|2022-03-02 18:12:40|243.75|241.67|243.75|241.67|243.75|241.67|243.66|241.58|0
1646244770000|2022-03-02 18:12:50|243.91|241.83|243.75|241.67|243.91|241.83|243.75|241.67|0
1646244780000|2022-03-02 18:13:00|243.58|241.5|243.26|241.18|243.58|241.5|243.26|241.18|0
1646244790000|2022-03-02 18:13:10|243.09|241.01|243.09|241.01|243.26|241.18|243.09|241.01|0
1646244800000|2022-03-02 18:13:20|242.44|240.36|242.44|240.36|242.44|240.36|242.12|240.04|0
1646244810000|2022-03-02 18:13:30|242.6|240.52|242.28|240.2|242.6|240.52|242.28|240.2|0
1646244820000|2022-03-02 18:13:40|242.12|240.04|242.44|240.36|242.44|240.36|242.03|239.95|0
1646244830000|2022-03-02 18:13:50|242.36|240.28|242.36|240.28|242.44|240.36|242.36|240.28|0
1646244840000|2022-03-02 18:14:00|241.95|239.87|241.63|239.55|241.95|239.87|241.46|239.38|0
1646244850000|2022-03-02 18:14:10|241.54|239.46|242.11|240.03|242.28|240.2|241.54|239.46|0
1646244860000|2022-03-02 18:14:20|242.28|240.2|242.11|240.03|242.28|240.2|242.11|240.03|0
1646244870000|2022-03-02 18:14:30|241.79|239.71|241.79|239.71|241.95|239.87|241.79|239.71|0
1646244880000|2022-03-02 18:14:40|241.63|239.55|242.03|239.95|242.11|240.03|241.63|239.55|0
1646244890000|2022-03-02 18:14:50|242.19|240.11|242.93|240.85|242.93|240.85|242.19|240.11|0
1646244900000|2022-03-02 18:15:00|243.09|241.01|242.93|240.85|243.09|241.01|242.77|240.69|0
1646244910000|2022-03-02 18:15:10|243.26|241.18|243.42|241.34|243.42|241.34|243.09|241.01|0
1646244920000|2022-03-02 18:15:20|243.26|241.18|243.42|241.34|243.58|241.5|243.26|241.18|0
1646244930000|2022-03-02 18:15:30|242.77|240.69|242.68|240.6|243.09|241.01|242.68|240.6|0
1646244940000|2022-03-02 18:15:40|242.11|240.03|242.44|240.36|242.44|240.36|242.03|239.95|0
1646244950000|2022-03-02 18:15:50|242.28|240.2|242.76|240.68|242.93|240.85|242.28|240.2|0
1646244960000|2022-03-02 18:16:00|242.93|240.85|242.28|240.2|243.09|241.01|242.28|240.2|0
1646244970000|2022-03-02 18:16:10|241.95|239.87|241.62|239.54|242.11|240.03|241.46|239.38|0
1646244980000|2022-03-02 18:16:20|241.46|239.38|241.54|239.46|241.54|239.46|241.46|239.38|0
1646244990000|2022-03-02 18:16:30|242.03|239.95|242.27|240.19|242.27|240.19|242.03|239.95|0
1646245000000|2022-03-02 18:16:40|242.11|240.03|242.11|240.03|242.44|240.36|242.11|240.03|0
1646245010000|2022-03-02 18:16:50|242.27|240.19|242.27|240.19|242.27|240.19|242.11|240.03|0
1646245020000|2022-03-02 18:17:00|242.44|240.36|242.44|240.36|242.44|240.36|242.27|240.19|0
1646245030000|2022-03-02 18:17:10|241.78|239.7|241.78|239.7|241.95|239.87|241.78|239.7|0
1646245040000|2022-03-02 18:17:20|241.62|239.54|242.11|240.03|242.11|240.03|241.62|239.54|0
1646245050000|2022-03-02 18:17:30|241.95|239.87|242.27|240.19|242.27|240.19|241.95|239.87|0
1646245060000|2022-03-02 18:17:40|242.44|240.36|242.11|240.03|242.44|240.36|242.11|240.03|0
1646245070000|2022-03-02 18:17:50|242.03|239.95|242.44|240.36|242.44|240.36|242.03|239.95|0
1646245080000|2022-03-02 18:18:00|242.11|240.03|241.62|239.54|242.11|240.03|241.46|239.38|0
1646245090000|2022-03-02 18:18:10|241.46|239.38|242.19|240.11|242.19|240.11|241.46|239.38|0
1646245100000|2022-03-02 18:18:20|242.44|240.36|242.76|240.68|242.76|240.68|242.44|240.36|0
1646245110000|2022-03-02 18:18:30|242.92|240.84|242.68|240.6|242.92|240.84|242.68|240.6|0
1646245120000|2022-03-02 18:18:40|242.43|240.35|241.95|239.87|242.43|240.35|241.95|239.87|0
1646245130000|2022-03-02 18:18:50|241.78|239.7|241.62|239.54|241.86|239.78|241.62|239.54|0
1646245140000|2022-03-02 18:19:00|241.78|239.7|241.46|239.38|241.78|239.7|241.29|239.21|0
1646245150000|2022-03-02 18:19:10|241.62|239.54|241.78|239.7|241.78|239.7|241.46|239.38|0
1646245160000|2022-03-02 18:19:20|241.95|239.87|241.62|239.54|241.95|239.87|241.62|239.54|0
1646245170000|2022-03-02 18:19:30|241.29|239.21|240.64|238.56|241.46|239.38|240.64|238.56|0
1646245180000|2022-03-02 18:19:40|240.48|238.4|240.64|238.56|240.64|238.56|240.48|238.4|0
1646245190000|2022-03-02 18:19:50|240.72|238.64|241.29|239.21|241.29|239.21|240.72|238.64|0
1646245200000|2022-03-02 18:20:00|241.13|239.05|241.78|239.7|241.78|239.7|241.13|239.05|0
1646245210000|2022-03-02 18:20:10|241.62|239.54|241.29|239.21|241.62|239.54|241.29|239.21|0
1646245220000|2022-03-02 18:20:20|240.97|238.89|241.29|239.21|241.29|239.21|240.97|238.89|0
1646245230000|2022-03-02 18:20:30|241.21|239.13|241.46|239.38|241.78|239.7|241.21|239.13|0
1646245240000|2022-03-02 18:20:40|241.62|239.54|241.94|239.86|241.94|239.86|241.62|239.54|0
1646245250000|2022-03-02 18:20:50|241.78|239.7|241.94|239.86|242.11|240.03|241.78|239.7|0
1646245260000|2022-03-02 18:21:00|242.27|240.19|242.43|240.35|242.43|240.35|242.27|240.19|0
1646245270000|2022-03-02 18:21:10|241.94|239.86|242.27|240.19|242.27|240.19|241.62|239.54|0
1646245280000|2022-03-02 18:21:20|241.94|239.86|241.62|239.54|242.11|240.03|241.62|239.54|0
1646245290000|2022-03-02 18:21:30|241.94|239.86|241.86|239.78|241.94|239.86|241.62|239.54|0
1646245300000|2022-03-02 18:21:40|241.78|239.7|241.78|239.7|241.94|239.86|241.78|239.7|0
1646245310000|2022-03-02 18:21:50|242.27|240.19|242.59|240.51|242.59|240.51|242.1|240.02|0
1646245320000|2022-03-02 18:22:00|242.27|240.19|242.51|240.43|242.59|240.51|242.1|240.02|0
1646245330000|2022-03-02 18:22:10|242.59|240.51|242.59|240.51|242.67|240.59|242.43|240.35|0
1646245340000|2022-03-02 18:22:20|242.51|240.43|241.29|239.21|242.51|240.43|241.29|239.21|0
1646245350000|2022-03-02 18:22:30|241.37|239.29|241.69|239.61|241.69|239.61|241.37|239.29|0
1646245360000|2022-03-02 18:22:40|241.62|239.54|241.37|239.29|241.62|239.54|241.37|239.29|0
1646245370000|2022-03-02 18:22:50|241.45|239.37|241.29|239.21|241.53|239.45|241.29|239.21|0
1646245380000|2022-03-02 18:23:00|241.2|239.12|241.61|239.53|241.61|239.53|241.04|238.96|0
1646245390000|2022-03-02 18:23:10|241.37|239.29|241.53|239.45|241.53|239.45|241.37|239.29|0
1646245400000|2022-03-02 18:23:20|241.78|239.7|241.69|239.61|242.1|240.02|241.69|239.61|0
1646245410000|2022-03-02 18:23:30|241.86|239.78|241.78|239.7|242.02|239.94|241.78|239.7|0
1646245420000|2022-03-02 18:23:40|241.61|239.53|241.45|239.37|241.78|239.7|241.45|239.37|0
1646245430000|2022-03-02 18:23:50|241.29|239.21|240.8|238.72|241.29|239.21|240.8|238.72|0
1646245440000|2022-03-02 18:24:00|240.64|238.56|240.64|238.56|240.64|238.56|240.15|238.07|0
1646245450000|2022-03-02 18:24:10|240.31|238.23|241.13|239.05|241.13|239.05|240.31|238.23|0
1646245460000|2022-03-02 18:24:20|241.29|239.21|241.61|239.53|241.61|239.53|241.29|239.21|0
1646245470000|2022-03-02 18:24:30|241.53|239.45|241.61|239.53|241.61|239.53|241.45|239.37|0
1646245480000|2022-03-02 18:24:40|241.45|239.37|240.96|238.88|241.45|239.37|240.96|238.88|0
1646245490000|2022-03-02 18:24:50|240.47|238.39|239.5|237.42|240.47|238.39|239.5|237.42|0
1646245500000|2022-03-02 18:25:00|239.25|237.17|240.15|238.07|240.15|238.07|239.25|237.17|0
1646245510000|2022-03-02 18:25:10|240.31|238.23|240.15|238.07|240.31|238.23|240.06|237.98|0
1646245520000|2022-03-02 18:25:20|240.23|238.15|239.99|237.91|240.23|238.15|239.99|237.91|0
1646245530000|2022-03-02 18:25:30|239.74|237.66|239.82|237.74|239.82|237.74|239.74|237.66|0
1646245540000|2022-03-02 18:25:40|239.99|237.91|240.31|238.23|240.31|238.23|239.99|237.91|0
1646245550000|2022-03-02 18:25:50|241.12|239.04|241.45|239.37|241.45|239.37|241.12|239.04|0
1646245560000|2022-03-02 18:26:00|241.77|239.69|241.94|239.86|241.94|239.86|241.77|239.69|0
1646245570000|2022-03-02 18:26:10|241.77|239.69|241.53|239.45|241.77|239.69|241.53|239.45|0
1646245580000|2022-03-02 18:26:20|241.12|239.04|241.45|239.37|241.45|239.37|241.12|239.04|0
1646245590000|2022-03-02 18:26:30|241.53|239.45|241.45|239.37|241.53|239.45|241.45|239.37|0
1646245600000|2022-03-02 18:26:40|241.12|239.04|241.45|239.37|241.45|239.37|241.12|239.04|0
1646245610000|2022-03-02 18:26:50|240.71|238.63|240.8|238.72|240.96|238.88|240.63|238.55|0
1646245620000|2022-03-02 18:27:00|241.28|239.2|240.8|238.72|241.28|239.2|240.47|238.39|0
1646245630000|2022-03-02 18:27:10|240.63|238.55|240.63|238.55|240.63|238.55|240.47|238.39|0
1646245640000|2022-03-02 18:27:20|240.8|238.72|240.96|238.88|240.96|238.88|240.8|238.72|0
1646245650000|2022-03-02 18:27:30|241.12|239.04|241.28|239.2|241.45|239.37|241.12|239.04|0
1646245660000|2022-03-02 18:27:40|240.96|238.88|240.96|238.88|241.12|239.04|240.96|238.88|0
1646245670000|2022-03-02 18:27:50|240.87|238.79|240.96|238.88|241.28|239.2|240.87|238.79|0
1646245680000|2022-03-02 18:28:00|241.12|239.04|241.12|239.04|241.12|239.04|240.96|238.88|0
1646245690000|2022-03-02 18:28:10|240.8|238.72|240.8|238.72|240.96|238.88|240.8|238.72|0
1646245700000|2022-03-02 18:28:20|240.96|238.88|241.45|239.37|241.45|239.37|240.96|238.88|0
1646245710000|2022-03-02 18:28:30|241.36|239.28|241.93|239.85|241.93|239.85|241.36|239.28|0
1646245720000|2022-03-02 18:28:40|241.77|239.69|241.61|239.53|241.93|239.85|241.61|239.53|0
1646245730000|2022-03-02 18:28:50|241.44|239.36|241.77|239.69|241.77|239.69|241.44|239.36|0
1646245740000|2022-03-02 18:29:00|241.61|239.53|241.12|239.04|241.61|239.53|241.12|239.04|0
1646245750000|2022-03-02 18:29:10|240.96|238.88|240.63|238.55|241.03|238.95|240.63|238.55|0
1646245760000|2022-03-02 18:29:20|240.79|238.71|240.63|238.55|240.79|238.71|240.63|238.55|0
1646245770000|2022-03-02 18:29:30|240.31|238.23|240.63|238.55|240.63|238.55|240.31|238.23|0
1646245780000|2022-03-02 18:29:40|240.47|238.39|240.47|238.39|240.47|238.39|240.14|238.06|0
1646245790000|2022-03-02 18:29:50|240.63|238.55|240.55|238.47|240.79|238.71|240.55|238.47|0
1646245800000|2022-03-02 18:30:00|241.12|239.04|241.77|239.69|241.77|239.69|241.12|239.04|0
1646245810000|2022-03-02 18:30:10|241.93|239.85|241.61|239.53|242.01|239.93|241.61|239.53|0
1646245820000|2022-03-02 18:30:20|241.44|239.36|241.44|239.36|241.85|239.77|241.44|239.36|0
1646245830000|2022-03-02 18:30:30|241.36|239.28|241.44|239.36|241.44|239.36|241.28|239.2|0
1646245840000|2022-03-02 18:30:40|241.36|239.28|242.26|240.18|242.26|240.18|241.36|239.28|0
1646245850000|2022-03-02 18:30:50|242.58|240.5|242.58|240.5|242.58|240.5|242.58|240.5|0
1646245860000|2022-03-02 18:31:00|242.33|240.25|242.91|240.83|242.91|240.83|242.33|240.25|0
1646245870000|2022-03-02 18:31:10|243.07|240.99|242.91|240.83|243.07|240.99|242.91|240.83|0
1646245880000|2022-03-02 18:31:20|242.58|240.5|242.58|240.5|242.75|240.67|242.58|240.5|0
1646245890000|2022-03-02 18:31:30|242.75|240.67|242.91|240.83|242.91|240.83|242.75|240.67|0
1646245900000|2022-03-02 18:31:40|242.82|240.74|243.07|240.99|243.07|240.99|242.82|240.74|0
1646245910000|2022-03-02 18:31:50|242.91|240.83|243.31|241.23|243.31|241.23|242.91|240.83|0
1646245920000|2022-03-02 18:32:00|243.07|240.99|242.99|240.91|243.07|240.99|242.74|240.66|0
1646245930000|2022-03-02 18:32:10|242.74|240.66|243.4|241.32|243.4|241.32|242.74|240.66|0
1646245940000|2022-03-02 18:32:20|243.56|241.48|243.4|241.32|243.56|241.48|243.4|241.32|0
1646245950000|2022-03-02 18:32:30|243.31|241.23|242.91|240.83|243.4|241.32|242.91|240.83|0
1646245960000|2022-03-02 18:32:40|243.4|241.32|243.72|241.64|243.72|241.64|243.4|241.32|0
1646245970000|2022-03-02 18:32:50|243.4|241.32|243.4|241.32|243.4|241.32|243.4|241.32|0
1646245980000|2022-03-02 18:33:00|243.15|241.07|242.91|240.83|243.23|241.15|242.91|240.83|0
1646245990000|2022-03-02 18:33:10|243.07|240.99|243.56|241.48|243.72|241.64|243.07|240.99|0
1646246000000|2022-03-02 18:33:20|243.89|241.81|244.71|242.63|244.71|242.63|243.89|241.81|0
1646246010000|2022-03-02 18:33:30|244.54|242.46|244.7|242.62|244.71|242.63|244.54|242.46|0
1646246020000|2022-03-02 18:33:40|244.62|242.54|244.7|242.62|244.87|242.79|244.62|242.54|0
1646246030000|2022-03-02 18:33:50|244.87|242.79|244.87|242.79|244.87|242.79|244.7|242.62|0
1646246040000|2022-03-02 18:34:00|244.54|242.46|244.7|242.62|244.7|242.62|244.54|242.46|0
1646246050000|2022-03-02 18:34:10|244.95|242.87|245.11|243.03|245.11|243.03|244.95|242.87|0
1646246060000|2022-03-02 18:34:20|245.36|243.28|245.69|243.61|245.85|243.77|245.36|243.28|0
1646246070000|2022-03-02 18:34:30|245.36|243.28|244.54|242.46|245.36|243.28|244.54|242.46|0
1646246080000|2022-03-02 18:34:40|244.21|242.13|244.21|242.13|244.38|242.3|244.05|241.97|0
1646246090000|2022-03-02 18:34:50|244.05|241.97|244.38|242.3|244.38|242.3|244.05|241.97|0
1646246100000|2022-03-02 18:35:00|244.7|242.62|244.05|241.97|244.7|242.62|244.05|241.97|0
1646246110000|2022-03-02 18:35:10|243.72|241.64|243.56|241.48|244.05|241.97|243.56|241.48|0
1646246120000|2022-03-02 18:35:20|243.07|240.99|243.56|241.48|243.56|241.48|243.07|240.99|0
1646246130000|2022-03-02 18:35:30|243.72|241.64|243.64|241.56|243.72|241.64|243.39|241.31|0
1646246140000|2022-03-02 18:35:40|243.88|241.8|244.05|241.97|244.05|241.97|243.88|241.8|0
1646246150000|2022-03-02 18:35:50|243.72|241.64|244.05|241.97|244.05|241.97|243.72|241.64|0
1646246160000|2022-03-02 18:36:00|243.96|241.88|243.47|241.39|243.96|241.88|243.39|241.31|0
1646246170000|2022-03-02 18:36:10|243.39|241.31|243.88|241.8|243.88|241.8|243.39|241.31|0
1646246180000|2022-03-02 18:36:20|243.56|241.48|242.98|240.9|243.56|241.48|242.98|240.9|0
1646246190000|2022-03-02 18:36:30|243.39|241.31|243.56|241.48|243.56|241.48|243.23|241.15|0
1646246200000|2022-03-02 18:36:40|243.72|241.64|244.05|241.97|244.05|241.97|243.63|241.55|0
1646246210000|2022-03-02 18:36:50|243.8|241.72|244.37|242.29|244.37|242.29|243.8|241.72|0
1646246220000|2022-03-02 18:37:00|244.21|242.13|244.37|242.29|244.7|242.62|244.21|242.13|0
1646246230000|2022-03-02 18:37:10|244.54|242.46|244.78|242.7|244.86|242.78|244.54|242.46|0
1646246240000|2022-03-02 18:37:20|244.7|242.62|244.7|242.62|244.7|242.62|244.37|242.29|0
1646246250000|2022-03-02 18:37:30|244.37|242.29|244.45|242.37|244.45|242.37|244.37|242.29|0
1646246260000|2022-03-02 18:37:40|244.37|242.29|244.21|242.13|244.37|242.29|244.04|241.96|0
1646246270000|2022-03-02 18:37:50|244.37|242.29|244.21|242.13|244.37|242.29|244.04|241.96|0
1646246280000|2022-03-02 18:38:00|244.04|241.96|244.04|241.96|244.21|242.13|244.04|241.96|0
1646246290000|2022-03-02 18:38:10|243.96|241.88|243.88|241.8|244.37|242.29|243.88|241.8|0
1646246300000|2022-03-02 18:38:20|243.96|241.88|244.04|241.96|244.21|242.13|243.96|241.88|0
1646246310000|2022-03-02 18:38:30|244.21|242.13|243.88|241.8|244.21|242.13|243.8|241.72|0
1646246320000|2022-03-02 18:38:40|244.12|242.04|243.79|241.71|244.12|242.04|243.79|241.71|0
1646246330000|2022-03-02 18:38:50|243.63|241.55|243.39|241.31|243.63|241.55|243.39|241.31|0
1646246340000|2022-03-02 18:39:00|243.55|241.47|243.88|241.8|243.88|241.8|243.55|241.47|0
1646246350000|2022-03-02 18:39:10|244.21|242.13|244.7|242.62|244.86|242.78|244.21|242.13|0
1646246360000|2022-03-02 18:39:20|244.78|242.7|244.86|242.78|245.03|242.95|244.78|242.7|0
1646246370000|2022-03-02 18:39:30|245.19|243.11|245.03|242.95|245.19|243.11|245.03|242.95|0
1646246380000|2022-03-02 18:39:40|244.94|242.86|245.43|243.35|245.43|243.35|244.94|242.86|0
1646246390000|2022-03-02 18:39:50|245.19|243.11|245.52|243.44|245.52|243.44|245.19|243.11|0
1646246400000|2022-03-02 18:40:00|245.1|243.02|245.02|242.94|245.1|243.02|245.02|242.94|0
1646246410000|2022-03-02 18:40:10|244.53|242.45|244.04|241.96|244.53|242.45|244.04|241.96|0
1646246420000|2022-03-02 18:40:20|243.88|241.8|244.53|242.45|244.53|242.45|243.88|241.8|0
1646246430000|2022-03-02 18:40:30|244.61|242.53|244.2|242.12|244.61|242.53|244.2|242.12|0
1646246440000|2022-03-02 18:40:40|243.71|241.63|243.06|240.98|243.88|241.8|243.06|240.98|0
1646246450000|2022-03-02 18:40:50|243.22|241.14|243.47|241.39|243.55|241.47|243.22|241.14|0
1646246460000|2022-03-02 18:41:00|243.39|241.31|243.22|241.14|243.55|241.47|243.22|241.14|0
1646246470000|2022-03-02 18:41:10|243.06|240.98|242.57|240.49|243.06|240.98|242.57|240.49|0
1646246480000|2022-03-02 18:41:20|242.73|240.65|242.24|240.16|242.73|240.65|242.24|240.16|0
1646246490000|2022-03-02 18:41:30|242.08|240|241.43|239.35|242.16|240.08|241.43|239.35|0
1646246500000|2022-03-02 18:41:40|241.27|239.19|241.1|239.02|241.43|239.35|241.1|239.02|0
1646246510000|2022-03-02 18:41:50|241.59|239.51|241.75|239.67|241.75|239.67|241.43|239.35|0
1646246520000|2022-03-02 18:42:00|241.92|239.84|242.73|240.65|242.73|240.65|241.92|239.84|0
1646246530000|2022-03-02 18:42:10|242.57|240.49|242.9|240.82|242.9|240.82|242.57|240.49|0
1646246540000|2022-03-02 18:42:20|243.06|240.98|243.06|240.98|243.06|240.98|242.97|240.89|0
1646246550000|2022-03-02 18:42:30|243.38|241.3|242.73|240.65|243.38|241.3|242.73|240.65|0
1646246560000|2022-03-02 18:42:40|242.89|240.81|242.73|240.65|242.89|240.81|242.73|240.65|0
1646246570000|2022-03-02 18:42:50|242.89|240.81|242.57|240.49|242.89|240.81|242.57|240.49|0
1646246580000|2022-03-02 18:43:00|242.65|240.57|243.22|241.14|243.22|241.14|242.65|240.57|0
1646246590000|2022-03-02 18:43:10|243.06|240.98|243.06|240.98|243.22|241.14|243.06|240.98|0
1646246600000|2022-03-02 18:43:20|243.38|241.3|243.14|241.06|243.38|241.3|243.14|241.06|0
1646246610000|2022-03-02 18:43:30|243.06|240.98|243.46|241.38|243.46|241.38|243.06|240.98|0
1646246620000|2022-03-02 18:43:40|243.63|241.55|243.71|241.63|243.71|241.63|243.38|241.3|0
1646246630000|2022-03-02 18:43:50|243.87|241.79|243.71|241.63|243.87|241.79|243.55|241.47|0
1646246640000|2022-03-02 18:44:00|244.2|242.12|244.2|242.12|244.2|242.12|243.95|241.87|0
1646246650000|2022-03-02 18:44:10|244.04|241.96|243.95|241.87|244.04|241.96|243.79|241.71|0
1646246660000|2022-03-02 18:44:20|244.04|241.96|243.06|240.98|244.04|241.96|243.06|240.98|0
1646246670000|2022-03-02 18:44:30|242.89|240.81|242.73|240.65|242.89|240.81|242.73|240.65|0
1646246680000|2022-03-02 18:44:40|242.97|240.89|243.22|241.14|243.38|241.3|242.97|240.89|0
1646246690000|2022-03-02 18:44:50|243.55|241.47|243.55|241.47|243.55|241.47|243.55|241.47|0
1646246700000|2022-03-02 18:45:00|243.46|241.38|243.71|241.63|243.87|241.79|243.46|241.38|0
1646246710000|2022-03-02 18:45:10|243.95|241.87|243.71|241.63|243.95|241.87|243.71|241.63|0
1646246720000|2022-03-02 18:45:20|243.54|241.46|243.38|241.3|243.87|241.79|243.38|241.3|0
1646246730000|2022-03-02 18:45:30|243.05|240.97|243.05|240.97|243.05|240.97|242.73|240.65|0
1646246740000|2022-03-02 18:45:40|242.97|240.89|243.22|241.14|243.22|241.14|242.97|240.89|0
1646246750000|2022-03-02 18:45:50|243.05|240.97|243.05|240.97|243.22|241.14|243.05|240.97|0
1646246760000|2022-03-02 18:46:00|242.89|240.81|242.56|240.48|243.05|240.97|242.56|240.48|0
1646246770000|2022-03-02 18:46:10|242.32|240.24|242.4|240.32|242.4|240.32|242.24|240.16|0
1646246780000|2022-03-02 18:46:20|242.73|240.65|242.56|240.48|242.89|240.81|242.56|240.48|0
1646246790000|2022-03-02 18:46:30|242.4|240.32|242.56|240.48|242.73|240.65|242.4|240.32|0
1646246800000|2022-03-02 18:46:40|242.4|240.32|242.56|240.48|242.56|240.48|242.4|240.32|0
1646246810000|2022-03-02 18:46:50|242.48|240.4|242.73|240.65|242.73|240.65|242.48|240.4|0
1646246820000|2022-03-02 18:47:00|242.07|239.99|241.75|239.67|242.07|239.99|241.75|239.67|0
1646246830000|2022-03-02 18:47:10|241.58|239.5|241.58|239.5|241.91|239.83|241.58|239.5|0
1646246840000|2022-03-02 18:47:20|241.91|239.83|241.42|239.34|241.91|239.83|241.42|239.34|0
1646246850000|2022-03-02 18:47:30|241.34|239.26|241.42|239.34|241.42|239.34|241.34|239.26|0
1646246860000|2022-03-02 18:47:40|241.26|239.18|241.42|239.34|241.42|239.34|241.26|239.18|0
1646246870000|2022-03-02 18:47:50|242.07|239.99|242.4|240.32|242.56|240.48|242.07|239.99|0
1646246880000|2022-03-02 18:48:00|242.07|239.99|241.42|239.34|242.07|239.99|241.42|239.34|0
1646246890000|2022-03-02 18:48:10|240.45|238.37|240.2|238.12|240.77|238.69|240.2|238.12|0
1646246900000|2022-03-02 18:48:20|240.45|238.37|240.04|237.96|240.45|238.37|239.96|237.88|0
1646246910000|2022-03-02 18:48:30|240.12|238.04|240.85|238.77|241.1|239.02|240.12|238.04|0
1646246920000|2022-03-02 18:48:40|241.09|239.01|241.34|239.26|241.42|239.34|241.09|239.01|0
1646246930000|2022-03-02 18:48:50|241.58|239.5|241.09|239.01|241.58|239.5|241.09|239.01|0
1646246940000|2022-03-02 18:49:00|241.01|238.93|240.44|238.36|241.01|238.93|240.44|238.36|0
1646246950000|2022-03-02 18:49:10|240.61|238.53|240.52|238.44|240.61|238.53|240.36|238.28|0
1646246960000|2022-03-02 18:49:20|240.36|238.28|240.44|238.36|240.44|238.36|240.28|238.2|0
1646246970000|2022-03-02 18:49:30|240.28|238.2|239.96|237.88|240.28|238.2|239.96|237.88|0
1646246980000|2022-03-02 18:49:40|238.66|236.58|239.63|237.55|239.63|237.55|238.66|236.58|0
1646246990000|2022-03-02 18:49:50|239.47|237.39|239.47|237.39|239.55|237.47|239.47|237.39|0
1646247000000|2022-03-02 18:50:00|239.96|237.88|240.85|238.77|241.09|239.01|239.96|237.88|0
1646247010000|2022-03-02 18:50:10|240.61|238.53|240.44|238.36|240.61|238.53|240.12|238.04|0
1646247020000|2022-03-02 18:50:20|240.77|238.69|240.77|238.69|240.93|238.85|240.77|238.69|0
1646247030000|2022-03-02 18:50:30|240.93|238.85|240.6|238.52|240.93|238.85|240.6|238.52|0
1646247040000|2022-03-02 18:50:40|240.44|238.36|240.52|238.44|240.52|238.44|240.44|238.36|0
1646247050000|2022-03-02 18:50:50|240.12|238.04|239.63|237.55|240.12|238.04|239.63|237.55|0
1646247060000|2022-03-02 18:51:00|239.87|237.79|240.44|238.36|240.44|238.36|239.87|237.79|0
1646247070000|2022-03-02 18:51:10|240.6|238.52|241.33|239.25|241.33|239.25|240.6|238.52|0
1646247080000|2022-03-02 18:51:20|241.74|239.66|241.58|239.5|241.82|239.74|241.58|239.5|0
1646247090000|2022-03-02 18:51:30|241.74|239.66|241.09|239.01|241.91|239.83|241.09|239.01|0
1646247100000|2022-03-02 18:51:40|241.25|239.17|241.33|239.25|241.58|239.5|241.25|239.17|0
1646247110000|2022-03-02 18:51:50|241.58|239.5|241.74|239.66|241.9|239.82|241.58|239.5|0
1646247120000|2022-03-02 18:52:00|241.9|239.82|241.58|239.5|241.98|239.9|241.58|239.5|0
1646247130000|2022-03-02 18:52:10|241.74|239.66|241.74|239.66|241.74|239.66|241.74|239.66|0
1646247140000|2022-03-02 18:52:20|242.39|240.31|242.72|240.64|242.72|240.64|242.39|240.31|0
1646247150000|2022-03-02 18:52:30|242.88|240.8|242.39|240.31|242.88|240.8|242.39|240.31|0
1646247160000|2022-03-02 18:52:40|242.07|239.99|242.23|240.15|242.23|240.15|241.9|239.82|0
1646247170000|2022-03-02 18:52:50|242.39|240.31|242.88|240.8|242.88|240.8|242.39|240.31|0
1646247180000|2022-03-02 18:53:00|242.72|240.64|242.23|240.15|242.72|240.64|242.07|239.99|0
1646247190000|2022-03-02 18:53:10|242.07|239.99|242.07|239.99|242.39|240.31|242.07|239.99|0
1646247200000|2022-03-02 18:53:20|242.23|240.15|242.39|240.31|242.39|240.31|242.23|240.15|0
1646247210000|2022-03-02 18:53:30|242.55|240.47|242.47|240.39|242.72|240.64|242.39|240.31|0
1646247220000|2022-03-02 18:53:40|242.31|240.23|242.39|240.31|242.47|240.39|242.31|240.23|0
1646247230000|2022-03-02 18:53:50|242.07|239.99|242.55|240.47|242.55|240.47|242.07|239.99|0
1646247240000|2022-03-02 18:54:00|242.23|240.15|242.23|240.15|242.39|240.31|242.07|239.99|0
1646247250000|2022-03-02 18:54:10|242.39|240.31|242.14|240.06|242.39|240.31|241.9|239.82|0
1646247260000|2022-03-02 18:54:20|242.06|239.98|242.06|239.98|242.06|239.98|241.9|239.82|0
1646247270000|2022-03-02 18:54:30|242.23|240.15|242.72|240.64|242.88|240.8|242.23|240.15|0
1646247280000|2022-03-02 18:54:40|242.55|240.47|241.98|239.9|242.55|240.47|241.98|239.9|0
1646247290000|2022-03-02 18:54:50|242.23|240.15|242.88|240.8|242.88|240.8|242.23|240.15|0
1646247300000|2022-03-02 18:55:00|242.72|240.64|242.06|239.98|242.72|240.64|242.06|239.98|0
1646247310000|2022-03-02 18:55:10|242.55|240.47|241.74|239.66|242.55|240.47|241.74|239.66|0
1646247320000|2022-03-02 18:55:20|241.41|239.33|241.57|239.49|241.57|239.49|241.25|239.17|0
1646247330000|2022-03-02 18:55:30|241.82|239.74|242.88|240.8|242.88|240.8|241.74|239.66|0
1646247340000|2022-03-02 18:55:40|243.04|240.96|242.88|240.8|243.04|240.96|242.88|240.8|0
1646247350000|2022-03-02 18:55:50|244.19|242.11|243.53|241.45|244.19|242.11|243.53|241.45|0
1646247360000|2022-03-02 18:56:00|243.86|241.78|243.37|241.29|243.86|241.78|243.28|241.2|0
1646247370000|2022-03-02 18:56:10|243.53|241.45|243.37|241.29|243.69|241.61|243.37|241.29|0
1646247380000|2022-03-02 18:56:20|243.2|241.12|243.2|241.12|243.2|241.12|243.2|241.12|0
1646247390000|2022-03-02 18:56:30|242.96|240.88|243.37|241.29|243.45|241.37|242.96|240.88|0
1646247400000|2022-03-02 18:56:40|243.61|241.53|243.69|241.61|243.69|241.61|243.61|241.53|0
1646247410000|2022-03-02 18:56:50|243.37|241.29|243.37|241.29|243.53|241.45|243.37|241.29|0
1646247420000|2022-03-02 18:57:00|243.53|241.45|243.53|241.45|243.53|241.45|243.2|241.12|0
1646247430000|2022-03-02 18:57:10|243.37|241.29|243.2|241.12|243.86|241.78|243.2|241.12|0
1646247440000|2022-03-02 18:57:20|243.37|241.29|243.04|240.96|243.37|241.29|243.04|240.96|0
1646247450000|2022-03-02 18:57:30|242.88|240.8|243.2|241.12|243.2|241.12|242.88|240.8|0
1646247460000|2022-03-02 18:57:40|242.88|240.8|242.88|240.8|242.88|240.8|242.88|240.8|0
1646247470000|2022-03-02 18:57:50|242.95|240.87|243.37|241.29|243.37|241.29|242.88|240.8|0
1646247480000|2022-03-02 18:58:00|243.53|241.45|243.69|241.61|243.69|241.61|243.37|241.29|0
1646247490000|2022-03-02 18:58:10|243.53|241.45|243.53|241.45|243.53|241.45|243.2|241.12|0
1646247500000|2022-03-02 18:58:20|243.37|241.29|242.95|240.87|243.37|241.29|242.95|240.87|0
1646247510000|2022-03-02 18:58:30|243.04|240.96|242.87|240.79|243.04|240.96|242.87|240.79|0
1646247530000|2022-03-02 18:58:50|242.06|239.98|242.06|239.98|242.06|239.98|242.06|239.98|0
1646247540000|2022-03-02 18:59:00|242.22|240.14|242.22|240.14|242.22|240.14|242.14|240.06|0
1646247550000|2022-03-02 18:59:10|241.97|239.89|241.81|239.73|241.97|239.89|241.57|239.49|0
1646247560000|2022-03-02 18:59:20|241.08|239|240.76|238.68|241.08|239|240.76|238.68|0
1646247570000|2022-03-02 18:59:30|240.59|238.51|240.59|238.51|240.92|238.84|240.59|238.51|0
1646247580000|2022-03-02 18:59:40|240.92|238.84|241.08|239|241.08|239|240.76|238.68|0
1646247590000|2022-03-02 18:59:50|241.57|239.49|242.22|240.14|242.22|240.14|241.57|239.49|0
1646247600000|2022-03-02 19:00:00|242.55|240.47|242.55|240.47|242.55|240.47|242.3|240.22|0
1646247610000|2022-03-02 19:00:10|242.62|240.54|242.55|240.47|242.71|240.63|242.55|240.47|0
1646247620000|2022-03-02 19:00:20|241.41|239.33|241.08|239|241.41|239.33|241.08|239|0
1646247630000|2022-03-02 19:00:30|241|238.92|240.76|238.68|241.08|239|240.76|238.68|0
1646247640000|2022-03-02 19:00:40|240.67|238.59|240.92|238.84|240.92|238.84|240.27|238.19|0
1646247650000|2022-03-02 19:00:50|241.08|239|241.24|239.16|241.24|239.16|241.08|239|0
1646247660000|2022-03-02 19:01:00|241.41|239.33|241.89|239.81|242.06|239.98|241.41|239.33|0
1646247670000|2022-03-02 19:01:10|242.06|239.98|241.89|239.81|242.13|240.05|241.89|239.81|0
1646247680000|2022-03-02 19:01:20|242.06|239.98|241.97|239.89|242.06|239.98|241.89|239.81|0
1646247690000|2022-03-02 19:01:30|242.06|239.98|243.03|240.95|243.03|240.95|242.06|239.98|0
1646247700000|2022-03-02 19:01:40|242.95|240.87|243.52|241.44|243.69|241.61|242.95|240.87|0
1646247710000|2022-03-02 19:01:50|243.44|241.36|243.36|241.28|243.52|241.44|243.36|241.28|0
1646247720000|2022-03-02 19:02:00|243.69|241.61|242.54|240.46|243.69|241.61|242.54|240.46|0
1646247730000|2022-03-02 19:02:10|242.71|240.63|242.22|240.14|242.71|240.63|242.22|240.14|0
1646247740000|2022-03-02 19:02:20|243.2|241.12|242.87|240.79|243.2|241.12|242.87|240.79|0
1646247750000|2022-03-02 19:02:30|242.71|240.63|242.71|240.63|242.71|240.63|242.62|240.54|0
1646247760000|2022-03-02 19:02:40|242.54|240.46|242.71|240.63|242.71|240.63|242.38|240.3|0
1646247770000|2022-03-02 19:02:50|242.95|240.87|243.2|241.12|243.36|241.28|242.87|240.79|0
1646247780000|2022-03-02 19:03:00|243.11|241.03|243.44|241.36|243.44|241.36|243.11|241.03|0
1646247790000|2022-03-02 19:03:10|243.52|241.44|242.71|240.63|243.52|241.44|242.71|240.63|0
1646247800000|2022-03-02 19:03:20|242.78|240.7|243.52|241.44|243.52|241.44|242.78|240.7|0
1646247810000|2022-03-02 19:03:30|243.69|241.61|244.34|242.26|244.34|242.26|243.69|241.61|0
1646247820000|2022-03-02 19:03:40|244.67|242.59|244.18|242.1|244.67|242.59|244.18|242.1|0
1646247830000|2022-03-02 19:03:50|244.01|241.93|244.18|242.1|244.18|242.1|244.01|241.93|0
1646247840000|2022-03-02 19:04:00|244.34|242.26|244.34|242.26|244.5|242.42|244.34|242.26|0
1646247850000|2022-03-02 19:04:10|244.58|242.5|244.5|242.42|244.67|242.59|244.5|242.42|0
1646247860000|2022-03-02 19:04:20|244.34|242.26|243.6|241.52|244.34|242.26|243.6|241.52|0
1646247870000|2022-03-02 19:04:30|243.85|241.77|244.18|242.1|244.18|242.1|243.68|241.6|0
1646247880000|2022-03-02 19:04:40|244.5|242.42|244.34|242.26|244.5|242.42|244.25|242.17|0
1646247890000|2022-03-02 19:04:50|244.18|242.1|244.83|242.75|244.83|242.75|244.18|242.1|0
1646247900000|2022-03-02 19:05:00|244.67|242.59|244.17|242.09|244.67|242.59|244.17|242.09|0
1646247910000|2022-03-02 19:05:10|244.42|242.34|244.34|242.26|244.67|242.59|244.34|242.26|0
1646247920000|2022-03-02 19:05:20|244.67|242.59|244.83|242.75|244.83|242.75|244.67|242.59|0
1646247930000|2022-03-02 19:05:30|244.67|242.59|244.83|242.75|244.83|242.75|244.67|242.59|0
1646247940000|2022-03-02 19:05:40|244.67|242.59|244.01|241.93|244.67|242.59|244.01|241.93|0
1646247950000|2022-03-02 19:05:50|243.68|241.6|244.01|241.93|244.34|242.26|243.68|241.6|0
1646247960000|2022-03-02 19:06:00|243.76|241.68|244.5|242.42|244.5|242.42|243.76|241.68|0
1646247970000|2022-03-02 19:06:10|244.01|241.93|244.34|242.26|244.34|242.26|244.01|241.93|0
1646247980000|2022-03-02 19:06:20|244.5|242.42|244.83|242.75|244.83|242.75|244.5|242.42|0
1646247990000|2022-03-02 19:06:30|244.66|242.58|244.83|242.75|244.83|242.75|244.66|242.58|0
1646248000000|2022-03-02 19:06:40|244.91|242.83|244.99|242.91|244.99|242.91|244.83|242.75|0
1646248010000|2022-03-02 19:06:50|244.83|242.75|244.83|242.75|244.83|242.75|244.41|242.33|0
1646248020000|2022-03-02 19:07:00|244.58|242.5|244.66|242.58|244.66|242.58|244.5|242.42|0
1646248030000|2022-03-02 19:07:10|244.5|242.42|244.66|242.58|244.83|242.75|244.5|242.42|0
1646248040000|2022-03-02 19:07:20|244.5|242.42|244.5|242.42|244.83|242.75|244.5|242.42|0
1646248050000|2022-03-02 19:07:30|244.34|242.26|244.83|242.75|245.15|243.07|244.34|242.26|0
1646248060000|2022-03-02 19:07:40|244.74|242.66|244.5|242.42|244.74|242.66|244.5|242.42|0
1646248070000|2022-03-02 19:07:50|244.99|242.91|244.99|242.91|244.99|242.91|244.83|242.75|0
1646248080000|2022-03-02 19:08:00|244.83|242.75|244.66|242.58|244.99|242.91|244.66|242.58|0
1646248090000|2022-03-02 19:08:10|244.5|242.42|245.15|243.07|245.15|243.07|244.5|242.42|0
1646248100000|2022-03-02 19:08:20|244.99|242.91|244.83|242.75|245.15|243.07|244.83|242.75|0
1646248110000|2022-03-02 19:08:30|244.99|242.91|245.48|243.4|245.48|243.4|244.99|242.91|0
1646248120000|2022-03-02 19:08:40|245.65|243.57|245.65|243.57|246.14|244.06|245.65|243.57|0
1646248130000|2022-03-02 19:08:50|245.72|243.64|245.72|243.64|245.97|243.89|245.72|243.64|0
1646248140000|2022-03-02 19:09:00|245.81|243.73|245.72|243.64|245.81|243.73|245.72|243.64|0
1646248150000|2022-03-02 19:09:10|245.48|243.4|245.4|243.32|245.48|243.4|245.15|243.07|0
1646248160000|2022-03-02 19:09:20|244.99|242.91|244.99|242.91|244.99|242.91|244.99|242.91|0
1646248170000|2022-03-02 19:09:30|245.32|243.24|245.48|243.4|245.56|243.48|245.32|243.24|0
1646248180000|2022-03-02 19:09:40|244.82|242.74|244.5|242.42|244.82|242.74|244.17|242.09|0
1646248190000|2022-03-02 19:09:50|244.33|242.25|244.66|242.58|244.66|242.58|244.33|242.25|0
1646248200000|2022-03-02 19:10:00|244.82|242.74|244.33|242.25|244.82|242.74|244.17|242.09|0
1646248210000|2022-03-02 19:10:10|244.25|242.17|243.84|241.76|244.25|242.17|243.84|241.76|0
1646248220000|2022-03-02 19:10:20|244|241.92|244.5|242.42|244.5|242.42|244|241.92|0
1646248230000|2022-03-02 19:10:30|244.66|242.58|244.74|242.66|244.99|242.91|244.66|242.58|0
1646248240000|2022-03-02 19:10:40|244.66|242.58|244.82|242.74|244.9|242.82|244.66|242.58|0
1646248250000|2022-03-02 19:10:50|244.99|242.91|244.82|242.74|244.99|242.91|244.82|242.74|0
1646248260000|2022-03-02 19:11:00|245.15|243.07|245.31|243.23|245.31|243.23|245.15|243.07|0
1646248270000|2022-03-02 19:11:10|245.48|243.4|245.48|243.4|245.48|243.4|245.31|243.23|0
1646248280000|2022-03-02 19:11:20|245.64|243.56|245.81|243.73|245.81|243.73|245.64|243.56|0
1646248290000|2022-03-02 19:11:30|245.48|243.4|245.64|243.56|245.64|243.56|245.31|243.23|0
1646248300000|2022-03-02 19:11:40|245.56|243.48|245.15|243.07|245.56|243.48|244.99|242.91|0
1646248310000|2022-03-02 19:11:50|244.99|242.91|245.23|243.15|245.23|243.15|244.82|242.74|0
1646248320000|2022-03-02 19:12:00|245.31|243.23|245.31|243.23|245.48|243.4|244.99|242.91|0
1646248330000|2022-03-02 19:12:10|245.48|243.4|245.48|243.4|245.48|243.4|245.15|243.07|0
1646248340000|2022-03-02 19:12:20|245.56|243.48|245.64|243.56|245.64|243.56|245.31|243.23|0
1646248350000|2022-03-02 19:12:30|245.81|243.73|246.3|244.22|246.3|244.22|245.81|243.73|0
1646248360000|2022-03-02 19:12:40|246.13|244.05|246.13|244.05|246.13|244.05|245.97|243.89|0
1646248370000|2022-03-02 19:12:50|246.3|244.22|246.21|244.13|246.3|244.22|246.13|244.05|0
1646248380000|2022-03-02 19:13:00|246.13|244.05|246.21|244.13|246.3|244.22|246.13|244.05|0
1646248390000|2022-03-02 19:13:10|245.8|243.72|245.8|243.72|246.13|244.05|245.8|243.72|0
1646248400000|2022-03-02 19:13:20|245.48|243.4|245.48|243.4|245.48|243.4|245.48|243.4|0
1646248410000|2022-03-02 19:13:30|245.64|243.56|245.39|243.31|245.64|243.56|245.31|243.23|0
1646248420000|2022-03-02 19:13:40|245.31|243.23|245.88|243.8|245.88|243.8|245.31|243.23|0
1646248430000|2022-03-02 19:13:50|245.97|243.89|246.13|244.05|246.13|244.05|245.97|243.89|0
1646248440000|2022-03-02 19:14:00|245.97|243.89|246.13|244.05|246.13|244.05|245.8|243.72|0
1646248450000|2022-03-02 19:14:10|245.88|243.8|244.82|242.74|245.88|243.8|244.82|242.74|0
1646248460000|2022-03-02 19:14:20|245.15|243.07|244.98|242.9|245.23|243.15|244.98|242.9|0
1646248470000|2022-03-02 19:14:30|244.49|242.41|244.65|242.57|244.65|242.57|244.49|242.41|0
1646248480000|2022-03-02 19:14:40|244.73|242.65|244.49|242.41|244.73|242.65|244.41|242.33|0
1646248490000|2022-03-02 19:14:50|244.33|242.25|243.84|241.76|244.33|242.25|243.84|241.76|0
1646248500000|2022-03-02 19:15:00|244.33|242.25|244.9|242.82|244.9|242.82|244.33|242.25|0
1646248510000|2022-03-02 19:15:10|244.98|242.9|244.16|242.08|244.98|242.9|244.16|242.08|0
1646248520000|2022-03-02 19:15:20|244.33|242.25|243.83|241.75|244.33|242.25|243.83|241.75|0
1646248530000|2022-03-02 19:15:30|243.67|241.59|243.51|241.43|243.67|241.59|243.51|241.43|0
1646248540000|2022-03-02 19:15:40|243.34|241.26|243.51|241.43|243.67|241.59|243.34|241.26|0
1646248550000|2022-03-02 19:15:50|243.67|241.59|244.33|242.25|244.33|242.25|243.67|241.59|0
1646248560000|2022-03-02 19:16:00|244.08|242|243.51|241.43|244.16|242.08|243.51|241.43|0
1646248570000|2022-03-02 19:16:10|243.34|241.26|243.34|241.26|243.34|241.26|243.34|241.26|0
1646248580000|2022-03-02 19:16:20|243.51|241.43|243.58|241.5|243.58|241.5|243.34|241.26|0
1646248590000|2022-03-02 19:16:30|243.67|241.59|243.09|241.01|243.67|241.59|243.09|241.01|0
1646248600000|2022-03-02 19:16:40|243.34|241.26|243.09|241.01|243.34|241.26|243.02|240.94|0
1646248610000|2022-03-02 19:16:50|243.34|241.26|244.08|242|244.16|242.08|243.34|241.26|0
1646248620000|2022-03-02 19:17:00|244.16|242.08|244.49|242.41|244.49|242.41|244.16|242.08|0
1646248630000|2022-03-02 19:17:10|244.57|242.49|244.49|242.41|244.65|242.57|244.4|242.32|0
1646248640000|2022-03-02 19:17:20|244.65|242.57|244.49|242.41|244.65|242.57|244.49|242.41|0
1646248650000|2022-03-02 19:17:30|244.65|242.57|243.67|241.59|244.65|242.57|243.67|241.59|0
1646248660000|2022-03-02 19:17:40|243.5|241.42|243.75|241.67|244|241.92|243.5|241.42|0
1646248670000|2022-03-02 19:17:50|243.67|241.59|244.16|242.08|244.16|242.08|243.5|241.42|0
1646248680000|2022-03-02 19:18:00|244.32|242.24|244.49|242.41|244.49|242.41|244.16|242.08|0
1646248690000|2022-03-02 19:18:10|244.32|242.24|243.67|241.59|244.32|242.24|243.67|241.59|0
1646248700000|2022-03-02 19:18:20|243.99|241.91|244.49|242.41|244.49|242.41|243.99|241.91|0
1646248710000|2022-03-02 19:18:30|244.65|242.57|244.32|242.24|244.65|242.57|244.32|242.24|0
1646248720000|2022-03-02 19:18:40|244.65|242.57|244.65|242.57|244.65|242.57|244.4|242.32|0
1646248730000|2022-03-02 19:18:50|244.81|242.73|245.04|242.96|245.04|242.96|244.4|242.32|0
1646248740000|2022-03-02 19:19:00|244.95|242.87|244.55|242.47|245.04|242.96|244.55|242.47|0
1646248750000|2022-03-02 19:19:10|244.88|242.8|244.63|242.55|244.88|242.8|244.63|242.55|0
1646248760000|2022-03-02 19:19:20|244.55|242.47|244.95|242.87|244.95|242.87|244.55|242.47|0
1646248770000|2022-03-02 19:19:30|245.04|242.96|245.2|243.12|245.2|243.12|245.04|242.96|0
1646248780000|2022-03-02 19:19:40|245.04|242.96|244.87|242.79|245.04|242.96|244.55|242.47|0
1646248790000|2022-03-02 19:19:50|245.04|242.96|244.95|242.87|245.04|242.96|244.95|242.87|0
1646248800000|2022-03-02 19:20:00|245.04|242.96|246.51|244.43|246.51|244.43|245.04|242.96|0
1646248810000|2022-03-02 19:20:10|246.68|244.6|246.51|244.43|246.68|244.6|246.35|244.27|0
1646248820000|2022-03-02 19:20:20|246.68|244.6|246.68|244.6|246.76|244.68|246.51|244.43|0
1646248830000|2022-03-02 19:20:30|246.84|244.76|246.35|244.27|246.84|244.76|246.35|244.27|0
1646248840000|2022-03-02 19:20:40|246.18|244.1|246.18|244.1|246.18|244.1|246.02|243.94|0
1646248850000|2022-03-02 19:20:50|246.02|243.94|246.35|244.27|246.35|244.27|246.02|243.94|0
1646248860000|2022-03-02 19:21:00|244.55|242.47|244.38|242.3|244.71|242.63|244.22|242.14|0
1646248870000|2022-03-02 19:21:10|243.73|241.65|244.05|241.97|244.22|242.14|243.73|241.65|0
1646248880000|2022-03-02 19:21:20|243.73|241.65|244.05|241.97|244.05|241.97|243.73|241.65|0
1646248890000|2022-03-02 19:21:30|243.89|241.81|243.56|241.48|243.89|241.81|243.56|241.48|0
1646248900000|2022-03-02 19:21:40|243.73|241.65|243.73|241.65|243.89|241.81|243.73|241.65|0
1646248910000|2022-03-02 19:21:50|243.81|241.73|243.4|241.32|243.81|241.73|243.4|241.32|0
1646248920000|2022-03-02 19:22:00|243.07|240.99|242.59|240.51|243.24|241.16|242.59|240.51|0
1646248930000|2022-03-02 19:22:10|242.42|240.34|242.1|240.02|242.42|240.34|242.1|240.02|0
1646248940000|2022-03-02 19:22:20|241.93|239.85|241.2|239.12|241.93|239.85|241.12|239.04|0
1646248950000|2022-03-02 19:22:30|240.96|238.88|240.96|238.88|241.2|239.12|240.96|238.88|0
1646248960000|2022-03-02 19:22:40|240.8|238.72|241.12|239.04|241.12|239.04|240.63|238.55|0
1646248970000|2022-03-02 19:22:50|241.45|239.37|241.12|239.04|241.45|239.37|240.96|238.88|0
1646248980000|2022-03-02 19:23:00|241.36|239.28|241.12|239.04|241.52|239.44|241.12|239.04|0
1646248990000|2022-03-02 19:23:10|241.61|239.53|242.42|240.34|242.42|240.34|241.61|239.53|0
1646249000000|2022-03-02 19:23:20|242.1|240.02|241.45|239.37|242.1|240.02|241.45|239.37|0
1646249010000|2022-03-02 19:23:30|241.12|239.04|241.52|239.44|241.52|239.44|241.12|239.04|0
1646249020000|2022-03-02 19:23:40|241.61|239.53|241.44|239.36|241.77|239.69|241.44|239.36|0
1646249030000|2022-03-02 19:23:50|240.96|238.88|241.12|239.04|241.12|239.04|240.96|238.88|0
1646249040000|2022-03-02 19:24:00|240.96|238.88|241.12|239.04|241.12|239.04|240.63|238.55|0
1646249050000|2022-03-02 19:24:10|240.96|238.88|240.96|238.88|241.12|239.04|240.96|238.88|0
1646249060000|2022-03-02 19:24:20|241.12|239.04|241.44|239.36|241.44|239.36|241.12|239.04|0
1646249070000|2022-03-02 19:24:30|241.61|239.53|241.2|239.12|241.61|239.53|241.2|239.12|0
1646249080000|2022-03-02 19:24:40|241.28|239.2|241.28|239.2|241.44|239.36|241.28|239.2|0
1646249090000|2022-03-02 19:24:50|241.12|239.04|241.12|239.04|241.12|239.04|241.12|239.04|0
1646249100000|2022-03-02 19:25:00|241.03|238.95|241.12|239.04|241.2|239.12|241.03|238.95|0
1646249110000|2022-03-02 19:25:10|241.44|239.36|241.28|239.2|241.61|239.53|241.28|239.2|0
1646249120000|2022-03-02 19:25:20|241.12|239.04|240.87|238.79|241.12|239.04|240.87|238.79|0
1646249130000|2022-03-02 19:25:30|240.79|238.71|239.01|236.93|240.79|238.71|239.01|236.93|0
1646249140000|2022-03-02 19:25:40|238.85|236.77|239.17|237.09|239.17|237.09|238.69|236.61|0
1646249150000|2022-03-02 19:25:50|239.01|236.93|239.17|237.09|239.17|237.09|238.85|236.77|0
1646249160000|2022-03-02 19:26:00|239.09|237.01|239.25|237.17|239.25|237.17|238.85|236.77|0
1646249170000|2022-03-02 19:26:10|239.5|237.42|239.66|237.58|239.66|237.58|239.33|237.25|0
1646249180000|2022-03-02 19:26:20|239.98|237.9|239.82|237.74|240.14|238.06|239.82|237.74|0
1646249190000|2022-03-02 19:26:30|239.98|237.9|239.82|237.74|239.98|237.9|239.82|237.74|0
1646249200000|2022-03-02 19:26:40|239.98|237.9|239.82|237.74|239.98|237.9|239.82|237.74|0
1646249210000|2022-03-02 19:26:50|239.66|237.58|239.01|236.93|239.98|237.9|239.01|236.93|0
1646249220000|2022-03-02 19:27:00|239.41|237.33|238.2|236.12|239.41|237.33|238.04|235.96|0
1646249230000|2022-03-02 19:27:10|237.88|235.8|238.04|235.96|238.2|236.12|237.88|235.8|0
1646249240000|2022-03-02 19:27:20|238.2|236.12|237.56|235.48|238.2|236.12|237.23|235.15|0
1646249250000|2022-03-02 19:27:30|237.4|235.32|237.4|235.32|237.4|235.32|237.15|235.07|0
1646249260000|2022-03-02 19:27:40|237.31|235.23|237.47|235.39|237.56|235.48|237.31|235.23|0
1646249270000|2022-03-02 19:27:50|237.56|235.48|238.04|235.96|238.04|235.96|237.56|235.48|0
1646249280000|2022-03-02 19:28:00|238.52|236.44|238.36|236.28|238.69|236.61|238.36|236.28|0
1646249290000|2022-03-02 19:28:10|238.52|236.44|238.52|236.44|238.69|236.61|238.52|236.44|0
1646249300000|2022-03-02 19:28:20|238.85|236.77|238.76|236.68|238.85|236.77|238.69|236.61|0
1646249310000|2022-03-02 19:28:30|238.85|236.77|239.33|237.25|239.66|237.58|238.85|236.77|0
1646249320000|2022-03-02 19:28:40|239.01|236.93|238.6|236.52|239.01|236.93|238.36|236.28|0
1646249330000|2022-03-02 19:28:50|238.52|236.44|239.65|237.57|239.65|237.57|238.52|236.44|0
1646249340000|2022-03-02 19:29:00|239.82|237.74|239.82|237.74|239.82|237.74|239.82|237.74|0
1646249350000|2022-03-02 19:29:10|239.98|237.9|240.14|238.06|240.3|238.22|239.82|237.74|0
1646249360000|2022-03-02 19:29:20|239.73|237.65|239.57|237.49|239.73|237.65|239.57|237.49|0
1646249370000|2022-03-02 19:29:30|239.98|237.9|240.14|238.06|240.14|238.06|239.82|237.74|0
1646249380000|2022-03-02 19:29:40|240.3|238.22|240.46|238.38|240.46|238.38|240.3|238.22|0
1646249390000|2022-03-02 19:29:50|240.3|238.22|240.3|238.22|240.46|238.38|240.3|238.22|0
1646249400000|2022-03-02 19:30:00|240.63|238.55|240.63|238.55|240.63|238.55|240.63|238.55|0
1646249410000|2022-03-02 19:30:10|240.14|238.06|240.14|238.06|240.14|238.06|240.14|238.06|0
1646249420000|2022-03-02 19:30:20|239.65|237.57|239.17|237.09|239.65|237.57|239.17|237.09|0
1646249430000|2022-03-02 19:30:30|239.33|237.25|238.68|236.6|239.33|237.25|238.68|236.6|0
1646249440000|2022-03-02 19:30:40|238.52|236.44|238.52|236.44|238.76|236.68|238.52|236.44|0
1646249450000|2022-03-02 19:30:50|238.2|236.12|238.11|236.03|238.2|236.12|238.04|235.96|0
1646249460000|2022-03-02 19:31:00|237.71|235.63|238.52|236.44|238.52|236.44|237.71|235.63|0
1646249470000|2022-03-02 19:31:10|238.84|236.76|239|236.92|239.08|237|238.84|236.76|0
1646249480000|2022-03-02 19:31:20|239.17|237.09|238.68|236.6|239.33|237.25|238.68|236.6|0
1646249490000|2022-03-02 19:31:30|238.84|236.76|238.36|236.28|238.84|236.76|238.36|236.28|0
1646249500000|2022-03-02 19:31:40|238.44|236.36|238.44|236.36|238.52|236.44|238.36|236.28|0
1646249510000|2022-03-02 19:31:50|238.2|236.12|238.52|236.44|238.52|236.44|238.2|236.12|0
1646249520000|2022-03-02 19:32:00|238.36|236.28|239.65|237.57|239.65|237.57|238.36|236.28|0
1646249530000|2022-03-02 19:32:10|239.17|237.09|239|236.92|239.49|237.41|239|236.92|0
1646249540000|2022-03-02 19:32:20|239.17|237.09|239|236.92|239.17|237.09|239|236.92|0
1646249550000|2022-03-02 19:32:30|239.16|237.08|239.24|237.16|239.24|237.16|239|236.92|0
1646249560000|2022-03-02 19:32:40|239.49|237.41|239.65|237.57|239.81|237.73|239.49|237.41|0
1646249570000|2022-03-02 19:32:50|239.57|237.49|239.57|237.49|239.57|237.49|239.57|237.49|0
1646249580000|2022-03-02 19:33:00|239.65|237.57|239.33|237.25|239.65|237.57|239.33|237.25|0
1646249590000|2022-03-02 19:33:10|239.81|237.73|240.14|238.06|240.14|238.06|239.81|237.73|0
1646249600000|2022-03-02 19:33:20|239.97|237.89|240.05|237.97|240.05|237.97|239.81|237.73|0
1646249610000|2022-03-02 19:33:30|239.97|237.89|240.05|237.97|240.05|237.97|239.81|237.73|0
1646249620000|2022-03-02 19:33:40|239.97|237.89|240.05|237.97|240.05|237.97|239.97|237.89|0
1646249630000|2022-03-02 19:33:50|240.3|238.22|240.46|238.38|240.46|238.38|239.97|237.89|0
1646249640000|2022-03-02 19:34:00|240.62|238.54|239.49|237.41|240.62|238.54|239.49|237.41|0
1646249650000|2022-03-02 19:34:10|239.65|237.57|239.49|237.41|239.65|237.57|239.32|237.24|0
1646249660000|2022-03-02 19:34:20|239.65|237.57|239.49|237.41|239.81|237.73|239.49|237.41|0
1646249680000|2022-03-02 19:34:40|239.65|237.57|240.3|238.22|240.3|238.22|239.65|237.57|0
1646249690000|2022-03-02 19:34:50|240.54|238.46|240.13|238.05|240.54|238.46|240.13|238.05|0
1646249700000|2022-03-02 19:35:00|240.3|238.22|240.62|238.54|240.78|238.7|240.3|238.22|0
1646249710000|2022-03-02 19:35:10|241.11|239.03|241.27|239.19|241.27|239.19|241.11|239.03|0
1646249720000|2022-03-02 19:35:20|240.46|238.38|240.94|238.86|240.94|238.86|240.29|238.21|0
1646249730000|2022-03-02 19:35:30|241.43|239.35|241.76|239.68|241.76|239.68|241.43|239.35|0
1646249740000|2022-03-02 19:35:40|241.67|239.59|242.08|240|242.08|240|241.67|239.59|0
1646249750000|2022-03-02 19:35:50|241.92|239.84|241.92|239.84|242.08|240|241.92|239.84|0
1646249760000|2022-03-02 19:36:00|242.08|240|242.24|240.16|242.57|240.49|242.08|240|0
1646249770000|2022-03-02 19:36:10|242.08|240|242.16|240.08|242.16|240.08|241.92|239.84|0
1646249780000|2022-03-02 19:36:20|241.92|239.84|241.92|239.84|241.92|239.84|241.83|239.75|0
1646249790000|2022-03-02 19:36:30|242.08|240|241.92|239.84|242.24|240.16|241.92|239.84|0
1646249800000|2022-03-02 19:36:40|241.83|239.75|241.59|239.51|241.92|239.84|241.59|239.51|0
1646249810000|2022-03-02 19:36:50|241.43|239.35|241.92|239.84|241.92|239.84|241.43|239.35|0
1646249820000|2022-03-02 19:37:00|241.75|239.67|241.59|239.51|241.75|239.67|241.34|239.26|0
1646249830000|2022-03-02 19:37:10|241.75|239.67|242.08|240|242.08|240|241.75|239.67|0
1646249840000|2022-03-02 19:37:20|241.92|239.84|241.99|239.91|242.08|240|241.92|239.84|0
1646249850000|2022-03-02 19:37:30|242.08|240|241.75|239.67|242.24|240.16|241.59|239.51|0
1646249860000|2022-03-02 19:37:40|241.92|239.84|241.75|239.67|241.92|239.84|241.75|239.67|0
1646249870000|2022-03-02 19:37:50|241.43|239.35|241.75|239.67|241.75|239.67|241.43|239.35|0
1646249880000|2022-03-02 19:38:00|241.92|239.84|241.59|239.51|241.92|239.84|241.59|239.51|0
1646249890000|2022-03-02 19:38:10|241.43|239.35|241.26|239.18|241.43|239.35|241.18|239.1|0
1646249900000|2022-03-02 19:38:20|240.94|238.86|240.78|238.7|240.94|238.86|240.78|238.7|0
1646249910000|2022-03-02 19:38:30|240.94|238.86|240.61|238.53|240.94|238.86|240.61|238.53|0
1646249920000|2022-03-02 19:38:40|240.94|238.86|240.94|238.86|241.34|239.26|240.94|238.86|0
1646249930000|2022-03-02 19:38:50|241.02|238.94|241.26|239.18|241.26|239.18|240.94|238.86|0
1646249940000|2022-03-02 19:39:00|241.02|238.94|241.1|239.02|241.1|239.02|241.02|238.94|0
1646249950000|2022-03-02 19:39:10|241.26|239.18|241.26|239.18|241.26|239.18|241.26|239.18|0
1646249960000|2022-03-02 19:39:20|241.43|239.35|241.91|239.83|241.91|239.83|241.43|239.35|0
1646249970000|2022-03-02 19:39:30|241.75|239.67|241.91|239.83|241.91|239.83|241.59|239.51|0
1646249980000|2022-03-02 19:39:40|241.75|239.67|241.26|239.18|241.75|239.67|241.26|239.18|0
1646249990000|2022-03-02 19:39:50|241.75|239.67|241.75|239.67|241.75|239.67|241.59|239.51|0
1646250000000|2022-03-02 19:40:00|241.91|239.83|242.73|240.65|242.73|240.65|241.91|239.83|0
1646250010000|2022-03-02 19:40:10|242.89|240.81|242.97|240.89|242.97|240.89|242.73|240.65|0
1646250020000|2022-03-02 19:40:20|242.73|240.65|242.56|240.48|242.8|240.72|242.56|240.48|0
1646250030000|2022-03-02 19:40:30|242.89|240.81|243.21|241.13|243.21|241.13|242.89|240.81|0
1646250040000|2022-03-02 19:40:40|243.38|241.3|242.89|240.81|243.38|241.3|242.89|240.81|0
1646250050000|2022-03-02 19:40:50|243.05|240.97|242.89|240.81|243.05|240.97|242.73|240.65|0
1646250060000|2022-03-02 19:41:00|242.56|240.48|243.05|240.97|243.05|240.97|242.56|240.48|0
1646250070000|2022-03-02 19:41:10|243.21|241.13|242.89|240.81|243.21|241.13|242.72|240.64|0
1646250080000|2022-03-02 19:41:20|243.05|240.97|243.05|240.97|243.21|241.13|243.05|240.97|0
1646250090000|2022-03-02 19:41:30|243.38|241.3|243.21|241.13|243.38|241.3|243.21|241.13|0
1646250100000|2022-03-02 19:41:40|243.29|241.21|243.21|241.13|243.38|241.3|243.21|241.13|0
1646250110000|2022-03-02 19:41:50|242.89|240.81|243.13|241.05|243.21|241.13|242.89|240.81|0
1646250120000|2022-03-02 19:42:00|243.38|241.3|243.7|241.62|243.7|241.62|243.38|241.3|0
1646250130000|2022-03-02 19:42:10|244.36|242.28|243.7|241.62|244.36|242.28|243.7|241.62|0
1646250140000|2022-03-02 19:42:20|243.54|241.46|244.19|242.11|244.19|242.11|243.54|241.46|0
1646250150000|2022-03-02 19:42:30|243.7|241.62|243.7|241.62|243.7|241.62|243.7|241.62|0
1646250160000|2022-03-02 19:42:40|243.87|241.79|243.86|241.78|244.03|241.95|243.86|241.78|0
1646250170000|2022-03-02 19:42:50|244.03|241.95|243.86|241.78|244.03|241.95|243.86|241.78|0
1646250180000|2022-03-02 19:43:00|243.7|241.62|243.54|241.46|243.7|241.62|243.21|241.13|0
1646250190000|2022-03-02 19:43:10|243.86|241.78|244.03|241.95|244.03|241.95|243.7|241.62|0
1646250200000|2022-03-02 19:43:20|243.86|241.78|244.03|241.95|244.27|242.19|243.86|241.78|0
1646250210000|2022-03-02 19:43:30|243.86|241.78|243.86|241.78|243.86|241.78|243.86|241.78|0
1646250220000|2022-03-02 19:43:40|243.7|241.62|243.7|241.62|243.7|241.62|243.54|241.46|0
1646250230000|2022-03-02 19:43:50|243.86|241.78|244.03|241.95|244.03|241.95|243.7|241.62|0
1646250240000|2022-03-02 19:44:00|243.86|241.78|244.35|242.27|244.35|242.27|243.86|241.78|0
1646250250000|2022-03-02 19:44:10|244.52|242.44|244.52|242.44|244.68|242.6|244.52|242.44|0
1646250260000|2022-03-02 19:44:20|244.84|242.76|244.68|242.6|244.84|242.76|244.52|242.44|0
1646250270000|2022-03-02 19:44:30|244.84|242.76|244.68|242.6|244.84|242.76|244.68|242.6|0
1646250280000|2022-03-02 19:44:40|244.84|242.76|245.01|242.93|245.01|242.93|244.84|242.76|0
1646250290000|2022-03-02 19:44:50|244.84|242.76|244.84|242.76|245.01|242.93|244.84|242.76|0
1646250300000|2022-03-02 19:45:00|245.01|242.93|243.86|241.78|245.01|242.93|243.7|241.62|0
1646250310000|2022-03-02 19:45:10|244.19|242.11|243.86|241.78|244.19|242.11|243.86|241.78|0
1646250320000|2022-03-02 19:45:20|243.54|241.46|243.86|241.78|243.86|241.78|243.54|241.46|0
1646250330000|2022-03-02 19:45:30|244.19|242.11|244.19|242.11|244.19|242.11|244.19|242.11|0
1646250340000|2022-03-02 19:45:40|244.35|242.27|244.51|242.43|244.51|242.43|244.35|242.27|0
1646250350000|2022-03-02 19:45:50|244.68|242.6|244.51|242.43|244.68|242.6|244.51|242.43|0
1646250360000|2022-03-02 19:46:00|244.68|242.6|244.68|242.6|244.68|242.6|244.68|242.6|0
1646250370000|2022-03-02 19:46:10|244.51|242.43|243.86|241.78|244.51|242.43|243.86|241.78|0
1646250380000|2022-03-02 19:46:20|243.53|241.45|243.37|241.29|243.53|241.45|243.37|241.29|0
1646250390000|2022-03-02 19:46:30|243.45|241.37|243.04|240.96|243.45|241.37|243.04|240.96|0
1646250400000|2022-03-02 19:46:40|243.21|241.13|243.7|241.62|243.7|241.62|243.21|241.13|0
1646250410000|2022-03-02 19:46:50|243.53|241.45|243.53|241.45|243.53|241.45|243.29|241.21|0
1646250420000|2022-03-02 19:47:00|243.37|241.29|242.55|240.47|243.37|241.29|242.55|240.47|0
1646250430000|2022-03-02 19:47:10|242.23|240.15|242.39|240.31|242.39|240.31|242.23|240.15|0
1646250440000|2022-03-02 19:47:20|242.55|240.47|242.39|240.31|242.55|240.47|242.39|240.31|0
1646250450000|2022-03-02 19:47:30|242.07|239.99|242.07|239.99|242.39|240.31|242.07|239.99|0
1646250460000|2022-03-02 19:47:40|241.42|239.34|241.09|239.01|241.42|239.34|240.93|238.85|0
1646250470000|2022-03-02 19:47:50|240.93|238.85|241.09|239.01|241.25|239.17|240.93|238.85|0
1646250480000|2022-03-02 19:48:00|241.25|239.17|240.77|238.69|241.58|239.5|240.77|238.69|0
1646250490000|2022-03-02 19:48:10|241.09|239.01|241.17|239.09|241.17|239.09|241.09|239.01|0
1646250500000|2022-03-02 19:48:20|241.09|239.01|241.09|239.01|241.09|239.01|240.93|238.85|0
1646250510000|2022-03-02 19:48:30|240.93|238.85|241.09|239.01|241.09|239.01|240.93|238.85|0
1646250520000|2022-03-02 19:48:40|241.25|239.17|241.33|239.25|241.33|239.25|241.25|239.17|0
1646250530000|2022-03-02 19:48:50|241.58|239.5|241.25|239.17|241.58|239.5|241.25|239.17|0
1646250540000|2022-03-02 19:49:00|241.58|239.5|242.3|240.22|242.39|240.31|241.58|239.5|0
1646250550000|2022-03-02 19:49:10|242.39|240.31|242.47|240.39|242.47|240.39|242.23|240.15|0
1646250560000|2022-03-02 19:49:20|242.55|240.47|242.39|240.31|242.88|240.8|242.39|240.31|0
1646250570000|2022-03-02 19:49:30|242.55|240.47|242.71|240.63|242.88|240.8|242.55|240.47|0
1646250580000|2022-03-02 19:49:40|242.55|240.47|242.39|240.31|242.63|240.55|242.39|240.31|0
1646250590000|2022-03-02 19:49:50|242.71|240.63|242.55|240.47|242.88|240.8|242.55|240.47|0
1646250600000|2022-03-02 19:50:00|242.47|240.39|243.2|241.12|243.2|241.12|242.47|240.39|0
1646250610000|2022-03-02 19:50:10|243.04|240.96|243.86|241.78|243.86|241.78|243.04|240.96|0
1646250620000|2022-03-02 19:50:20|243.69|241.61|244.02|241.94|244.02|241.94|243.53|241.45|0
1646250630000|2022-03-02 19:50:30|243.69|241.61|245.16|243.08|245.16|243.08|243.69|241.61|0
1646250640000|2022-03-02 19:50:40|245.24|243.16|244.67|242.59|245.24|243.16|244.67|242.59|0
1646250650000|2022-03-02 19:50:50|245|242.92|244.84|242.76|245.16|243.08|244.84|242.76|0
1646250660000|2022-03-02 19:51:00|245.16|243.08|245.49|243.41|245.49|243.41|245.16|243.08|0
1646250670000|2022-03-02 19:51:10|245.33|243.25|245|242.92|245.33|243.25|245|242.92|0
1646250680000|2022-03-02 19:51:20|245.16|243.08|245|242.92|245.16|243.08|244.91|242.83|0
1646250690000|2022-03-02 19:51:30|244.84|242.76|244.83|242.75|244.84|242.76|244.67|242.59|0
1646250700000|2022-03-02 19:51:40|244.67|242.59|244.51|242.43|244.83|242.75|244.51|242.43|0
1646250710000|2022-03-02 19:51:50|244.67|242.59|244.67|242.59|244.67|242.59|244.59|242.51|0
1646250720000|2022-03-02 19:52:00|244.83|242.75|244.67|242.59|244.83|242.75|244.67|242.59|0
1646250730000|2022-03-02 19:52:10|244.51|242.43|243.04|240.96|244.51|242.43|243.04|240.96|0
1646250740000|2022-03-02 19:52:20|242.55|240.47|242.39|240.31|243.04|240.96|242.39|240.31|0
1646250750000|2022-03-02 19:52:30|242.71|240.63|241.73|239.65|242.71|240.63|241.73|239.65|0
1646250760000|2022-03-02 19:52:40|241.9|239.82|240.92|238.84|242.06|239.98|240.92|238.84|0
1646250770000|2022-03-02 19:52:50|240.76|238.68|239.46|237.38|240.76|238.68|239.46|237.38|0
1646250780000|2022-03-02 19:53:00|239.14|237.06|239.62|237.54|239.62|237.54|238.49|236.41|0
1646250790000|2022-03-02 19:53:10|238.82|236.74|239.14|237.06|239.46|237.38|238.82|236.74|0
1646250800000|2022-03-02 19:53:20|239.95|237.87|239.95|237.87|240.11|238.03|239.79|237.71|0
1646250810000|2022-03-02 19:53:30|239.86|237.78|239.79|237.71|240.11|238.03|239.79|237.71|0
1646250820000|2022-03-02 19:53:40|240.19|238.11|240.11|238.03|240.27|238.19|240.11|238.03|0
1646250830000|2022-03-02 19:53:50|240.27|238.19|240.43|238.35|240.43|238.35|240.27|238.19|0
1646250840000|2022-03-02 19:54:00|241.08|239|241.41|239.33|241.41|239.33|241.08|239|0
1646250850000|2022-03-02 19:54:10|241.16|239.08|240.92|238.84|241.41|239.33|240.76|238.68|0
1646250860000|2022-03-02 19:54:20|240.6|238.52|240.27|238.19|240.6|238.52|240.27|238.19|0
1646250870000|2022-03-02 19:54:30|239.95|237.87|238.01|235.93|239.95|237.87|238.01|235.93|0
1646250880000|2022-03-02 19:54:40|237.76|235.68|237.68|235.6|237.76|235.68|237.6|235.52|0
1646250890000|2022-03-02 19:54:50|238.17|236.09|237.85|235.77|238.17|236.09|237.52|235.44|0
1646250900000|2022-03-02 19:55:00|238.33|236.25|238.97|236.89|238.97|236.89|238.33|236.25|0
1646250910000|2022-03-02 19:55:10|239.46|237.38|239.86|237.78|239.86|237.78|239.46|237.38|0
1646250920000|2022-03-02 19:55:20|240.11|238.03|239.95|237.87|240.27|238.19|239.95|237.87|0
1646250930000|2022-03-02 19:55:30|239.78|237.7|239.3|237.22|240.11|238.03|239.3|237.22|0
1646250940000|2022-03-02 19:55:40|238.81|236.73|238.65|236.57|239.3|237.22|238.65|236.57|0
1646250950000|2022-03-02 19:55:50|238.81|236.73|238.81|236.73|238.81|236.73|238.49|236.41|0
1646250960000|2022-03-02 19:56:00|238.97|236.89|239.05|236.97|239.46|237.38|238.97|236.89|0
1646250970000|2022-03-02 19:56:10|238.73|236.65|238.17|236.09|238.81|236.73|238.17|236.09|0
1646250980000|2022-03-02 19:56:20|238.33|236.25|238.65|236.57|238.65|236.57|238.33|236.25|0
1646250990000|2022-03-02 19:56:30|238.81|236.73|239.13|237.05|239.13|237.05|238.81|236.73|0
1646251000000|2022-03-02 19:56:40|238.81|236.73|238|235.92|238.81|236.73|238|235.92|0
1646251010000|2022-03-02 19:56:50|238.49|236.41|238.49|236.41|238.65|236.57|238.33|236.25|0
1646251020000|2022-03-02 19:57:00|237.84|235.76|238.49|236.41|238.49|236.41|237.84|235.76|0
1646251030000|2022-03-02 19:57:10|238.65|236.57|238|235.92|238.65|236.57|238|235.92|0
1646251040000|2022-03-02 19:57:20|237.68|235.6|238.33|236.25|238.33|236.25|237.68|235.6|0
1646251050000|2022-03-02 19:57:30|238.16|236.08|237.36|235.28|238.16|236.08|237.36|235.28|0
1646251060000|2022-03-02 19:57:40|237.2|235.12|237.36|235.28|237.36|235.28|237.2|235.12|0
1646251070000|2022-03-02 19:57:50|237.52|235.44|238|235.92|238.16|236.08|237.52|235.44|0
1646251080000|2022-03-02 19:58:00|237.84|235.76|237.2|235.12|238|235.92|237.2|235.12|0
1646251090000|2022-03-02 19:58:10|236.87|234.79|237.04|234.96|237.04|234.96|236.71|234.63|0
1646251100000|2022-03-02 19:58:20|236.95|234.87|237.68|235.6|237.68|235.6|236.95|234.87|0
1646251110000|2022-03-02 19:58:30|237.52|235.44|237.68|235.6|237.68|235.6|237.52|235.44|0
1646251120000|2022-03-02 19:58:40|238.16|236.08|237.52|235.44|238.16|236.08|237.52|235.44|0
1646251130000|2022-03-02 19:58:50|237.27|235.19|237.03|234.95|237.52|235.44|237.03|234.95|0
1646251140000|2022-03-02 19:59:00|236.71|234.63|236.55|234.47|236.71|234.63|236.23|234.15|0
1646251150000|2022-03-02 19:59:10|235.91|233.83|236.23|234.15|236.23|234.15|235.91|233.83|0
1646251160000|2022-03-02 19:59:20|236.07|233.99|235.75|233.67|236.23|234.15|235.75|233.67|0
1646251170000|2022-03-02 19:59:30|236.07|233.99|236.07|233.99|236.55|234.47|235.99|233.91|0
1646251180000|2022-03-02 19:59:40|235.43|233.35|235.75|233.67|235.75|233.67|235.43|233.35|0
1646251190000|2022-03-02 19:59:50|236.71|234.63|237.43|235.35|237.52|235.44|236.71|234.63|0
1646251200000|2022-03-02 20:00:00|237.52|235.44|237.03|234.95|237.68|235.6|237.03|234.95|0
1646251210000|2022-03-02 20:00:10|237.68|235.6|238.65|236.57|238.65|236.57|237.68|235.6|0
1646251220000|2022-03-02 20:00:20|238.24|236.16|238.16|236.08|238.81|236.73|238.16|236.08|0
1646251230000|2022-03-02 20:00:30|237.84|235.76|237.35|235.27|237.84|235.76|237.19|235.11|0
1646251240000|2022-03-02 20:00:40|237.84|235.76|238|235.92|238.64|236.56|237.84|235.76|0
1646251250000|2022-03-02 20:00:50|238.16|236.08|238.16|236.08|238.16|236.08|238.16|236.08|0
1646251260000|2022-03-02 20:01:00|238.48|236.4|238.88|236.8|238.88|236.8|238.48|236.4|0
1646251270000|2022-03-02 20:01:10|238.64|236.56|239.13|237.05|239.13|237.05|238.64|236.56|0
1646251280000|2022-03-02 20:01:20|239.53|237.45|240.1|238.02|240.1|238.02|239.53|237.45|0
1646251290000|2022-03-02 20:01:30|240.18|238.1|240.1|238.02|240.18|238.1|240.1|238.02|0
1646251300000|2022-03-02 20:01:40|240.02|237.94|240.91|238.83|240.91|238.83|239.94|237.86|0
1646251310000|2022-03-02 20:01:50|240.75|238.67|241.24|239.16|241.24|239.16|240.75|238.67|0
1646251320000|2022-03-02 20:02:00|240.91|238.83|240.59|238.51|241.07|238.99|240.59|238.51|0
1646251330000|2022-03-02 20:02:10|240.42|238.34|240.1|238.02|240.42|238.34|240.1|238.02|0
1646251340000|2022-03-02 20:02:20|240.75|238.67|240.91|238.83|240.91|238.83|240.75|238.67|0
1646251350000|2022-03-02 20:02:30|240.75|238.67|241.23|239.15|241.23|239.15|240.75|238.67|0
1646251360000|2022-03-02 20:02:40|241.07|238.99|241.07|238.99|241.07|238.99|240.82|238.74|0
1646251370000|2022-03-02 20:02:50|241.56|239.48|241.56|239.48|241.56|239.48|241.4|239.32|0
1646251380000|2022-03-02 20:03:00|241.72|239.64|241.88|239.8|241.88|239.8|241.56|239.48|0
1646251390000|2022-03-02 20:03:10|242.53|240.45|243.35|241.27|243.35|241.27|242.53|240.45|0
1646251400000|2022-03-02 20:03:20|243.51|241.43|242.86|240.78|243.51|241.43|242.7|240.62|0
1646251410000|2022-03-02 20:03:30|243.02|240.94|243.02|240.94|243.02|240.94|243.02|240.94|0
1646251420000|2022-03-02 20:03:40|243.59|241.51|243.35|241.27|243.68|241.6|243.35|241.27|0
1646251430000|2022-03-02 20:03:50|243.51|241.43|243.84|241.76|243.84|241.76|243.51|241.43|0
1646251440000|2022-03-02 20:04:00|243.35|241.27|242.77|240.69|243.35|241.27|242.77|240.69|0
1646251450000|2022-03-02 20:04:10|242.86|240.78|242.94|240.86|242.94|240.86|242.53|240.45|0
1646251460000|2022-03-02 20:04:20|242.7|240.62|243.35|241.27|243.35|241.27|242.7|240.62|0
1646251470000|2022-03-02 20:04:30|243.02|240.94|242.86|240.78|243.02|240.94|242.86|240.78|0
1646251480000|2022-03-02 20:04:40|242.7|240.62|242.86|240.78|242.86|240.78|242.7|240.62|0
1646251490000|2022-03-02 20:04:50|242.7|240.62|242.53|240.45|243.18|241.1|242.53|240.45|0
1646251500000|2022-03-02 20:05:00|242.7|240.62|242.86|240.78|243.02|240.94|242.7|240.62|0
1646251510000|2022-03-02 20:05:10|241.88|239.8|241.39|239.31|242.28|240.2|241.39|239.31|0
1646251520000|2022-03-02 20:05:20|241.72|239.64|242.04|239.96|242.21|240.13|241.72|239.64|0
1646251530000|2022-03-02 20:05:30|242.21|240.13|242.04|239.96|242.21|240.13|241.72|239.64|0
1646251540000|2022-03-02 20:05:40|242.37|240.29|242.21|240.13|242.37|240.29|242.21|240.13|0
1646251550000|2022-03-02 20:05:50|242.37|240.29|241.96|239.88|242.53|240.45|241.96|239.88|0
1646251560000|2022-03-02 20:06:00|242.04|239.96|242.04|239.96|242.04|239.96|241.88|239.8|0
1646251570000|2022-03-02 20:06:10|241.88|239.8|242.28|240.2|242.28|240.2|241.88|239.8|0
1646251580000|2022-03-02 20:06:20|242.86|240.78|243.02|240.94|243.02|240.94|242.77|240.69|0
1646251590000|2022-03-02 20:06:30|242.86|240.78|242.53|240.45|242.86|240.78|242.53|240.45|0
1646251600000|2022-03-02 20:06:40|242.37|240.29|242.77|240.69|242.86|240.78|242.37|240.29|0
1646251610000|2022-03-02 20:06:50|243.18|241.1|243.02|240.94|243.18|241.1|242.86|240.78|0
1646251620000|2022-03-02 20:07:00|243.18|241.1|243.67|241.59|243.67|241.59|243.18|241.1|0
1646251630000|2022-03-02 20:07:10|243.51|241.43|243.67|241.59|243.67|241.59|243.51|241.43|0
1646251640000|2022-03-02 20:07:20|243.26|241.18|243.02|240.94|243.26|241.18|243.02|240.94|0
1646251650000|2022-03-02 20:07:30|242.86|240.78|243.34|241.26|243.34|241.26|242.86|240.78|0
1646251660000|2022-03-02 20:07:40|243.18|241.1|242.85|240.77|243.18|241.1|242.85|240.77|0
1646251670000|2022-03-02 20:07:50|242.69|240.61|242.69|240.61|242.69|240.61|242.53|240.45|0
1646251680000|2022-03-02 20:08:00|242.53|240.45|242.12|240.04|242.61|240.53|242.04|239.96|0
1646251690000|2022-03-02 20:08:10|242.2|240.12|242.37|240.29|242.69|240.61|242.2|240.12|0
1646251700000|2022-03-02 20:08:20|242.12|240.04|241.39|239.31|242.12|240.04|241.39|239.31|0
1646251710000|2022-03-02 20:08:30|241.06|238.98|240.25|238.17|241.06|238.98|240.09|238.01|0
1646251720000|2022-03-02 20:08:40|240.58|238.5|241.39|239.31|241.39|239.31|240.58|238.5|0
1646251730000|2022-03-02 20:08:50|241.23|239.15|240.09|238.01|241.23|239.15|240.09|238.01|0
1646251740000|2022-03-02 20:09:00|239.77|237.69|240.41|238.33|240.41|238.33|239.77|237.69|0
1646251750000|2022-03-02 20:09:10|240.58|238.5|241.71|239.63|241.71|239.63|240.58|238.5|0
1646251760000|2022-03-02 20:09:20|242.04|239.96|241.88|239.8|242.04|239.96|241.88|239.8|0
1646251770000|2022-03-02 20:09:30|241.39|239.31|241.55|239.47|241.55|239.47|241.39|239.31|0
1646251780000|2022-03-02 20:09:40|241.23|239.15|240.9|238.82|241.23|239.15|240.74|238.66|0
1646251790000|2022-03-02 20:09:50|240.74|238.66|240.58|238.5|241.06|238.98|240.58|238.5|0
1646251800000|2022-03-02 20:10:00|240.09|238.01|240.41|238.33|240.41|238.33|240.09|238.01|0
1646251810000|2022-03-02 20:10:10|240.58|238.5|240.58|238.5|240.58|238.5|240.58|238.5|0
1646251820000|2022-03-02 20:10:20|240.65|238.57|241.71|239.63|241.71|239.63|240.65|238.57|0
1646251830000|2022-03-02 20:10:30|241.87|239.79|241.87|239.79|241.87|239.79|241.55|239.47|0
1646251840000|2022-03-02 20:10:40|242.04|239.96|241.39|239.31|242.04|239.96|241.39|239.31|0
1646251850000|2022-03-02 20:10:50|241.3|239.22|241.39|239.31|241.55|239.47|241.22|239.14|0
1646251860000|2022-03-02 20:11:00|241.22|239.14|240.9|238.82|241.39|239.31|240.74|238.66|0
1646251870000|2022-03-02 20:11:10|241.06|238.98|241.39|239.31|241.55|239.47|241.06|238.98|0
1646251880000|2022-03-02 20:11:20|241.55|239.47|239.44|237.36|241.55|239.47|239.44|237.36|0
1646251890000|2022-03-02 20:11:30|239.68|237.6|239.93|237.85|240.25|238.17|239.68|237.6|0
1646251900000|2022-03-02 20:11:40|240.17|238.09|239.76|237.68|240.17|238.09|239.76|237.68|0
1646251910000|2022-03-02 20:11:50|240.25|238.17|240.57|238.49|240.57|238.49|240.25|238.17|0
1646251920000|2022-03-02 20:12:00|240.65|238.57|239.92|237.84|240.74|238.66|239.92|237.84|0
1646251930000|2022-03-02 20:12:10|240.09|238.01|239.6|237.52|240.09|238.01|239.6|237.52|0
1646251940000|2022-03-02 20:12:20|240.09|238.01|239.28|237.2|240.09|238.01|239.28|237.2|0
1646251950000|2022-03-02 20:12:30|238.95|236.87|239.11|237.03|239.11|237.03|238.79|236.71|0
1646251960000|2022-03-02 20:12:40|238.95|236.87|239.44|237.36|239.44|237.36|238.79|236.71|0
1646251970000|2022-03-02 20:12:50|239.6|237.52|239.6|237.52|240.16|238.08|239.6|237.52|0
1646251980000|2022-03-02 20:13:00|239.76|237.68|239.76|237.68|239.76|237.68|239.76|237.68|0
1646251990000|2022-03-02 20:13:10|239.28|237.2|239.76|237.68|239.76|237.68|239.11|237.03|0
1646252000000|2022-03-02 20:13:20|239.92|237.84|239.6|237.52|239.92|237.84|239.6|237.52|0
1646252010000|2022-03-02 20:13:30|239.44|237.36|239.76|237.68|239.92|237.84|239.44|237.36|0
1646252020000|2022-03-02 20:13:40|240.08|238|239.92|237.84|240.25|238.17|239.92|237.84|0
1646252030000|2022-03-02 20:13:50|240.08|238|240.25|238.17|240.25|238.17|240.08|238|0
1646252040000|2022-03-02 20:14:00|240.08|238|240.57|238.49|240.57|238.49|239.76|237.68|0
1646252050000|2022-03-02 20:14:10|240.08|238|238.79|236.71|240.08|238|238.79|236.71|0
1646252060000|2022-03-02 20:14:20|238.47|236.39|238.47|236.39|238.47|236.39|238.14|236.06|0
1646252070000|2022-03-02 20:14:30|237.98|235.9|237.34|235.26|238.3|236.22|237.34|235.26|0
1646252080000|2022-03-02 20:14:40|237.09|235.01|236.69|234.61|237.09|235.01|236.69|234.61|0
1646252090000|2022-03-02 20:14:50|237.01|234.93|237.98|235.9|237.98|235.9|237.01|234.93|0
1646252100000|2022-03-02 20:15:00|237.82|235.74|238.3|236.22|238.3|236.22|237.82|235.74|0
1646252110000|2022-03-02 20:15:10|238.95|236.87|238.14|236.06|238.95|236.87|237.98|235.9|0
1646252120000|2022-03-02 20:15:20|237.5|235.42|237.34|235.26|237.5|235.42|237.01|234.93|0
1646252130000|2022-03-02 20:15:30|236.69|234.61|235.73|233.65|236.69|234.61|235.73|233.65|0
1646252140000|2022-03-02 20:15:40|235.89|233.81|236.53|234.45|236.53|234.45|235.89|233.81|0
1646252150000|2022-03-02 20:15:50|236.21|234.13|236.69|234.61|236.69|234.61|236.21|234.13|0
1646252160000|2022-03-02 20:16:00|236.85|234.77|236.21|234.13|237.01|234.93|236.21|234.13|0
1646252170000|2022-03-02 20:16:10|236.37|234.29|237.66|235.58|237.66|235.58|236.37|234.29|0
1646252180000|2022-03-02 20:16:20|237.17|235.09|236.69|234.61|237.17|235.09|236.69|234.61|0
1646252190000|2022-03-02 20:16:30|236.85|234.77|237.17|235.09|237.17|235.09|236.85|234.77|0
1646252200000|2022-03-02 20:16:40|237.66|235.58|237.5|235.42|237.66|235.58|237.41|235.33|0
1646252210000|2022-03-02 20:16:50|237.66|235.58|237.5|235.42|237.66|235.58|237.17|235.09|0
1646252220000|2022-03-02 20:17:00|237.33|235.25|239.11|237.03|239.11|237.03|237.33|235.25|0
1646252230000|2022-03-02 20:17:10|239.27|237.19|237.66|235.58|239.27|237.19|237.66|235.58|0
1646252240000|2022-03-02 20:17:20|238.46|236.38|237.82|235.74|238.46|236.38|237.17|235.09|0
1646252250000|2022-03-02 20:17:30|237.66|235.58|237.49|235.41|237.66|235.58|237.49|235.41|0
1646252260000|2022-03-02 20:17:40|237.66|235.58|237.66|235.58|237.66|235.58|237.49|235.41|0
1646252270000|2022-03-02 20:17:50|238.14|236.06|237.98|235.9|238.22|236.14|237.98|235.9|0
1646252280000|2022-03-02 20:18:00|238.46|236.38|237.49|235.41|238.46|236.38|237.33|235.25|0
1646252290000|2022-03-02 20:18:10|238.14|236.06|238.46|236.38|238.46|236.38|238.14|236.06|0
1646252300000|2022-03-02 20:18:20|238.22|236.14|238.46|236.38|238.46|236.38|238.22|236.14|0
1646252310000|2022-03-02 20:18:30|238.54|236.46|237.82|235.74|238.54|236.46|237.82|235.74|0
1646252320000|2022-03-02 20:18:40|237.65|235.57|237.73|235.65|237.98|235.9|237.65|235.57|0
1646252330000|2022-03-02 20:18:50|237.65|235.57|237.41|235.33|237.65|235.57|237.41|235.33|0
1646252340000|2022-03-02 20:19:00|237.01|234.93|237.98|235.9|237.98|235.9|237.01|234.93|0
1646252350000|2022-03-02 20:19:10|238.05|235.97|238.94|236.86|238.94|236.86|238.05|235.97|0
1646252360000|2022-03-02 20:19:20|239.59|237.51|239.11|237.03|239.75|237.67|239.11|237.03|0
1646252370000|2022-03-02 20:19:30|238.94|236.86|239.43|237.35|239.43|237.35|238.78|236.7|0
1646252380000|2022-03-02 20:19:40|239.59|237.51|239.75|237.67|240.4|238.32|239.59|237.51|0
1646252390000|2022-03-02 20:19:50|240.08|238|239.91|237.83|240.08|238|239.91|237.83|0
1646252400000|2022-03-02 20:20:00|239.11|237.03|239.11|237.03|239.11|237.03|238.62|236.54|0
1646252410000|2022-03-02 20:20:10|238.46|236.38|238.62|236.54|238.78|236.7|238.46|236.38|0
1646252420000|2022-03-02 20:20:20|238.46|236.38|237.97|235.89|238.46|236.38|237.97|235.89|0
1646252430000|2022-03-02 20:20:30|236.36|234.28|236.52|234.44|236.52|234.44|236.36|234.28|0
1646252440000|2022-03-02 20:20:40|237.17|235.09|237.17|235.09|237.65|235.57|237.17|235.09|0
1646252450000|2022-03-02 20:20:50|237.33|235.25|236.52|234.44|237.33|235.25|236.52|234.44|0
1646252460000|2022-03-02 20:21:00|236.69|234.61|237.17|235.09|237.17|235.09|236.69|234.61|0
1646252470000|2022-03-02 20:21:10|238.3|236.22|238.54|236.46|238.54|236.46|238.3|236.22|0
1646252480000|2022-03-02 20:21:20|238.62|236.54|238.94|236.86|238.94|236.86|238.46|236.38|0
1646252490000|2022-03-02 20:21:30|239.02|236.94|239.1|237.02|239.1|237.02|238.94|236.86|0
1646252500000|2022-03-02 20:21:40|239.59|237.51|239.59|237.51|239.91|237.83|239.59|237.51|0
1646252510000|2022-03-02 20:21:50|239.75|237.67|239.91|237.83|239.91|237.83|239.75|237.67|0
1646252520000|2022-03-02 20:22:00|239.75|237.67|239.1|237.02|239.75|237.67|239.1|237.02|0
1646252530000|2022-03-02 20:22:10|239.59|237.51|239.91|237.83|239.91|237.83|239.59|237.51|0
1646252540000|2022-03-02 20:22:20|240.24|238.16|240.24|238.16|240.24|238.16|240.07|237.99|0
1646252550000|2022-03-02 20:22:30|240.4|238.32|240.4|238.32|240.4|238.32|240.4|238.32|0
1646252560000|2022-03-02 20:22:40|240.56|238.48|240.4|238.32|240.72|238.64|240.4|238.32|0
1646252570000|2022-03-02 20:22:50|240.56|238.48|240.56|238.48|240.72|238.64|240.56|238.48|0
1646252580000|2022-03-02 20:23:00|240.88|238.8|240.24|238.16|240.88|238.8|239.59|237.51|0
1646252590000|2022-03-02 20:23:10|240.4|238.32|240.56|238.48|240.72|238.64|240.4|238.32|0
1646252600000|2022-03-02 20:23:20|240.72|238.64|240.72|238.64|240.72|238.64|240.56|238.48|0
1646252610000|2022-03-02 20:23:30|241.05|238.97|241.21|239.13|241.21|239.13|241.05|238.97|0
1646252620000|2022-03-02 20:23:40|241.12|239.04|240.56|238.48|241.12|239.04|240.56|238.48|0
1646252630000|2022-03-02 20:23:50|240.23|238.15|240.23|238.15|240.23|238.15|240.07|237.99|0
1646252640000|2022-03-02 20:24:00|240.07|237.99|239.91|237.83|240.07|237.99|239.75|237.67|0
1646252650000|2022-03-02 20:24:10|239.75|237.67|239.02|236.94|239.75|237.67|239.02|236.94|0
1646252660000|2022-03-02 20:24:20|239.1|237.02|239.99|237.91|239.99|237.91|239.1|237.02|0
1646252670000|2022-03-02 20:24:30|239.91|237.83|239.26|237.18|239.91|237.83|239.26|237.18|0
1646252680000|2022-03-02 20:24:40|239.1|237.02|239.1|237.02|239.1|237.02|238.94|236.86|0
1646252690000|2022-03-02 20:24:50|239.26|237.18|239.58|237.5|239.75|237.67|239.26|237.18|0
1646252700000|2022-03-02 20:25:00|240.31|238.23|240.39|238.31|240.39|238.31|239.91|237.83|0
1646252710000|2022-03-02 20:25:10|240.72|238.64|240.88|238.8|241.04|238.96|240.72|238.64|0
1646252720000|2022-03-02 20:25:20|240.72|238.64|240.23|238.15|240.96|238.88|240.23|238.15|0
1646252730000|2022-03-02 20:25:30|240.72|238.64|240.23|238.15|240.72|238.64|240.23|238.15|0
1646252740000|2022-03-02 20:25:40|239.75|237.67|239.75|237.67|239.91|237.83|239.75|237.67|0
1646252750000|2022-03-02 20:25:50|239.58|237.5|239.1|237.02|239.58|237.5|239.1|237.02|0
1646252760000|2022-03-02 20:26:00|239.26|237.18|239.82|237.74|239.82|237.74|239.26|237.18|0
1646252770000|2022-03-02 20:26:10|240.3|238.22|240.63|238.55|240.95|238.87|240.3|238.22|0
1646252780000|2022-03-02 20:26:20|240.87|238.79|241.44|239.36|241.44|239.36|240.87|238.79|0
1646252790000|2022-03-02 20:26:30|241.35|239.27|241.19|239.11|241.6|239.52|241.19|239.11|0
1646252800000|2022-03-02 20:26:40|241.35|239.27|241.6|239.52|241.6|239.52|241.35|239.27|0
1646252810000|2022-03-02 20:26:50|241.68|239.6|241.76|239.68|241.76|239.68|241.6|239.52|0
1646252820000|2022-03-02 20:27:00|241.11|239.03|241.03|238.95|241.27|239.19|241.03|238.95|0
1646252830000|2022-03-02 20:27:10|240.79|238.71|240.14|238.06|240.79|238.71|240.14|238.06|0
1646252840000|2022-03-02 20:27:20|240.3|238.22|239.73|237.65|240.46|238.38|239.73|237.65|0
1646252850000|2022-03-02 20:27:30|239.89|237.81|239.08|237|239.89|237.81|239.08|237|0
1646252860000|2022-03-02 20:27:40|239.33|237.25|239.65|237.57|239.65|237.57|239.17|237.09|0
1646252870000|2022-03-02 20:27:50|240.3|238.22|240.79|238.71|241.11|239.03|240.3|238.22|0
1646252880000|2022-03-02 20:28:00|240.95|238.87|241.11|239.03|241.27|239.19|240.95|238.87|0
1646252890000|2022-03-02 20:28:10|241.19|239.11|241.67|239.59|241.67|239.59|241.19|239.11|0
1646252900000|2022-03-02 20:28:20|241.6|239.52|240.7|238.62|241.6|239.52|240.7|238.62|0
1646252910000|2022-03-02 20:28:30|240.3|238.22|240.62|238.54|240.78|238.7|240.3|238.22|0
1646252920000|2022-03-02 20:28:40|240.46|238.38|240.38|238.3|240.46|238.38|240.14|238.06|0
1646252930000|2022-03-02 20:28:50|240.46|238.38|241.35|239.27|241.35|239.27|240.46|238.38|0
1646252940000|2022-03-02 20:29:00|241.27|239.19|243.06|240.98|243.06|240.98|241.27|239.19|0
1646252950000|2022-03-02 20:29:10|242.57|240.49|242.73|240.65|242.73|240.65|242.57|240.49|0
1646252960000|2022-03-02 20:29:20|243.3|241.22|243.22|241.14|243.3|241.22|242.89|240.81|0
1646252970000|2022-03-02 20:29:30|243.06|240.98|243.22|241.14|243.38|241.3|243.06|240.98|0
1646252980000|2022-03-02 20:29:40|243.55|241.47|243.22|241.14|243.55|241.47|243.22|241.14|0
1646252990000|2022-03-02 20:29:50|242.89|240.81|243.22|241.14|243.22|241.14|242.89|240.81|0
1646253000000|2022-03-02 20:30:00|242.57|240.49|242.73|240.65|243.22|241.14|242.57|240.49|0
1646253010000|2022-03-02 20:30:10|242.89|240.81|242.41|240.33|242.89|240.81|242.41|240.33|0
1646253020000|2022-03-02 20:30:20|241.92|239.84|242.08|240|242.08|240|241.92|239.84|0
1646253030000|2022-03-02 20:30:30|242.57|240.49|242.89|240.81|242.89|240.81|242.57|240.49|0
1646253040000|2022-03-02 20:30:40|243.06|240.98|243.54|241.46|243.71|241.63|243.06|240.98|0
1646253050000|2022-03-02 20:30:50|243.87|241.79|243.54|241.46|243.87|241.79|243.54|241.46|0
1646253060000|2022-03-02 20:31:00|243.38|241.3|243.54|241.46|243.71|241.63|243.38|241.3|0
1646253070000|2022-03-02 20:31:10|244.03|241.95|243.95|241.87|244.03|241.95|243.95|241.87|0
1646253080000|2022-03-02 20:31:20|243.87|241.79|243.22|241.14|243.87|241.79|242.89|240.81|0
1646253090000|2022-03-02 20:31:30|243.54|241.46|243.3|241.22|243.54|241.46|243.3|241.22|0
1646253100000|2022-03-02 20:31:40|243.71|241.63|243.54|241.46|243.71|241.63|243.54|241.46|0
1646253110000|2022-03-02 20:31:50|243.87|241.79|243.38|241.3|243.87|241.79|243.38|241.3|0
1646253120000|2022-03-02 20:32:00|243.22|241.14|243.54|241.46|243.54|241.46|243.22|241.14|0
1646253130000|2022-03-02 20:32:10|244.19|242.11|243.87|241.79|244.19|242.11|243.87|241.79|0
1646253140000|2022-03-02 20:32:20|243.54|241.46|243.22|241.14|243.54|241.46|243.22|241.14|0
1646253150000|2022-03-02 20:32:30|243.38|241.3|242.73|240.65|243.38|241.3|242.73|240.65|0
1646253160000|2022-03-02 20:32:40|242.4|240.32|243.38|241.3|243.38|241.3|242.4|240.32|0
1646253170000|2022-03-02 20:32:50|243.87|241.79|244.03|241.95|244.19|242.11|243.87|241.79|0
1646253180000|2022-03-02 20:33:00|244.19|242.11|244.19|242.11|244.19|242.11|244.19|242.11|0
1646253190000|2022-03-02 20:33:10|244.36|242.28|243.54|241.46|244.36|242.28|243.54|241.46|0
1646253200000|2022-03-02 20:33:20|243.87|241.79|243.22|241.14|243.87|241.79|243.22|241.14|0
1646253210000|2022-03-02 20:33:30|243.38|241.3|243.05|240.97|243.38|241.3|243.05|240.97|0
1646253220000|2022-03-02 20:33:40|243.22|241.14|243.54|241.46|243.54|241.46|243.22|241.14|0
1646253230000|2022-03-02 20:33:50|243.38|241.3|244.19|242.11|244.19|242.11|243.38|241.3|0
1646253240000|2022-03-02 20:34:00|244.36|242.28|245.01|242.93|245.17|243.09|244.36|242.28|0
1646253250000|2022-03-02 20:34:10|245.17|243.09|246.15|244.07|246.15|244.07|245.17|243.09|0
1646253260000|2022-03-02 20:34:20|245.83|243.75|245.83|243.75|245.99|243.91|245.83|243.75|0
1646253270000|2022-03-02 20:34:30|245.66|243.58|244.68|242.6|245.66|243.58|244.68|242.6|0
1646253280000|2022-03-02 20:34:40|244.36|242.28|243.7|241.62|244.36|242.28|243.7|241.62|0
1646253290000|2022-03-02 20:34:50|244.03|241.95|245.01|242.93|245.01|242.93|244.03|241.95|0
1646253300000|2022-03-02 20:35:00|244.84|242.76|244.84|242.76|245.34|243.26|244.84|242.76|0
1646253310000|2022-03-02 20:35:10|244.03|241.95|244.03|241.95|244.19|242.11|244.03|241.95|0
1646253320000|2022-03-02 20:35:20|243.86|241.78|244.92|242.84|244.92|242.84|243.86|241.78|0
1646253330000|2022-03-02 20:35:30|245.01|242.93|245.01|242.93|245.33|243.25|245.01|242.93|0
1646253340000|2022-03-02 20:35:40|245.17|243.09|245.01|242.93|245.5|243.42|245.01|242.93|0
1646253350000|2022-03-02 20:35:50|244.84|242.76|245.01|242.93|245.01|242.93|244.68|242.6|0
1646253360000|2022-03-02 20:36:00|244.52|242.44|244.03|241.95|244.52|242.44|244.03|241.95|0
1646253370000|2022-03-02 20:36:10|243.86|241.78|244.1|242.02|244.1|242.02|243.86|241.78|0
1646253380000|2022-03-02 20:36:20|243.7|241.62|244.52|242.44|244.52|242.44|243.7|241.62|0
1646253390000|2022-03-02 20:36:30|244.59|242.51|245.33|243.25|245.33|243.25|244.52|242.44|0
1646253400000|2022-03-02 20:36:40|245.17|243.09|245.01|242.93|245.33|243.25|245.01|242.93|0
1646253410000|2022-03-02 20:36:50|244.68|242.6|244.35|242.27|244.68|242.6|244.27|242.19|0
1646253420000|2022-03-02 20:37:00|244.19|242.11|244.19|242.11|244.52|242.44|244.19|242.11|0
1646253430000|2022-03-02 20:37:10|244.35|242.27|245.01|242.93|245.01|242.93|244.35|242.27|0
1646253440000|2022-03-02 20:37:20|245.25|243.17|245.5|243.42|245.5|243.42|245.25|243.17|0
1646253450000|2022-03-02 20:37:30|245.33|243.25|244.35|242.27|245.5|243.42|244.35|242.27|0
1646253460000|2022-03-02 20:37:40|244.19|242.11|244.02|241.94|244.35|242.27|244.02|241.94|0
1646253470000|2022-03-02 20:37:50|244.51|242.43|245.33|243.25|245.33|243.25|244.51|242.43|0
1646253480000|2022-03-02 20:38:00|245.49|243.41|245.17|243.09|245.49|243.41|245.17|243.09|0
1646253490000|2022-03-02 20:38:10|245.33|243.25|245.33|243.25|245.33|243.25|245.33|243.25|0
1646253500000|2022-03-02 20:38:20|245.66|243.58|245.66|243.58|245.66|243.58|245.49|243.41|0
1646253510000|2022-03-02 20:38:30|245.99|243.91|245.66|243.58|246.15|244.07|245.66|243.58|0
1646253520000|2022-03-02 20:38:40|245.49|243.41|245.66|243.58|245.66|243.58|245.33|243.25|0
1646253530000|2022-03-02 20:38:50|245.33|243.25|244.35|242.27|245.33|243.25|244.35|242.27|0
1646253540000|2022-03-02 20:39:00|244.43|242.35|244.84|242.76|244.84|242.76|244.19|242.11|0
1646253550000|2022-03-02 20:39:10|245.33|243.25|244.51|242.43|245.33|243.25|244.51|242.43|0
1646253560000|2022-03-02 20:39:20|244.68|242.6|244.84|242.76|244.84|242.76|244.68|242.6|0
1646253570000|2022-03-02 20:39:30|244.68|242.6|243.37|241.29|244.68|242.6|243.37|241.29|0
1646253580000|2022-03-02 20:39:40|243.53|241.45|243.37|241.29|243.53|241.45|243.04|240.96|0
1646253590000|2022-03-02 20:39:50|243.21|241.13|242.88|240.8|243.21|241.13|242.88|240.8|0
1646253600000|2022-03-02 20:40:00|242.72|240.64|243.04|240.96|243.04|240.96|242.56|240.48|0
1646253610000|2022-03-02 20:40:10|243.21|241.13|241.42|239.34|243.21|241.13|241.42|239.34|0
1646253620000|2022-03-02 20:40:20|241.26|239.18|241.09|239.01|241.58|239.5|241.09|239.01|0
1646253630000|2022-03-02 20:40:30|241.26|239.18|242.07|239.99|242.07|239.99|241.26|239.18|0
1646253640000|2022-03-02 20:40:40|242.47|240.39|242.72|240.64|242.72|240.64|242.47|240.39|0
1646253650000|2022-03-02 20:40:50|243.12|241.04|243.69|241.61|243.69|241.61|243.12|241.04|0
1646253660000|2022-03-02 20:41:00|243.86|241.78|243.86|241.78|244.26|242.18|243.86|241.78|0
1646253670000|2022-03-02 20:41:10|244.26|242.18|244.18|242.1|244.35|242.27|244.18|242.1|0
1646253680000|2022-03-02 20:41:20|244.02|241.94|244.67|242.59|244.67|242.59|244.02|241.94|0
1646253690000|2022-03-02 20:41:30|244.18|242.1|244.18|242.1|244.18|242.1|244.02|241.94|0
1646253700000|2022-03-02 20:41:40|244.02|241.94|243.37|241.29|244.02|241.94|243.37|241.29|0
1646253710000|2022-03-02 20:41:50|243.69|241.61|242.88|240.8|243.69|241.61|242.88|240.8|0
1646253720000|2022-03-02 20:42:00|242.72|240.64|243.37|241.29|243.37|241.29|242.72|240.64|0
1646253730000|2022-03-02 20:42:10|243.04|240.96|243.53|241.45|243.53|241.45|243.04|240.96|0
1646253740000|2022-03-02 20:42:20|243.37|241.29|242.72|240.64|243.61|241.53|242.72|240.64|0
1646253750000|2022-03-02 20:42:30|242.55|240.47|241.42|239.34|242.55|240.47|241.42|239.34|0
1646253760000|2022-03-02 20:42:40|241.49|239.41|241.42|239.34|241.74|239.66|241.42|239.34|0
1646253770000|2022-03-02 20:42:50|242.23|240.15|242.31|240.23|242.55|240.47|242.23|240.15|0
1646253780000|2022-03-02 20:43:00|242.39|240.31|241.42|239.34|242.55|240.47|241.42|239.34|0
1646253790000|2022-03-02 20:43:10|241.9|239.82|242.06|239.98|242.06|239.98|241.58|239.5|0
1646253800000|2022-03-02 20:43:20|242.71|240.63|242.71|240.63|242.88|240.8|242.71|240.63|0
1646253810000|2022-03-02 20:43:30|242.23|240.15|241.9|239.82|242.3|240.22|241.9|239.82|0
1646253820000|2022-03-02 20:43:40|241.74|239.66|241.58|239.5|241.9|239.82|241.58|239.5|0
1646253830000|2022-03-02 20:43:50|241.41|239.33|241.74|239.66|241.74|239.66|241.25|239.17|0
1646253840000|2022-03-02 20:44:00|242.39|240.31|242.3|240.22|242.55|240.47|242.06|239.98|0
1646253850000|2022-03-02 20:44:10|242.23|240.15|241.9|239.82|242.55|240.47|241.9|239.82|0
1646253860000|2022-03-02 20:44:20|242.06|239.98|241.41|239.33|242.06|239.98|241.41|239.33|0
1646253870000|2022-03-02 20:44:30|241.58|239.5|242.39|240.31|242.39|240.31|241.58|239.5|0
1646253880000|2022-03-02 20:44:40|242.88|240.8|243.04|240.96|243.36|241.28|242.88|240.8|0
1646253890000|2022-03-02 20:44:50|242.88|240.8|242.55|240.47|242.88|240.8|242.55|240.47|0
1646253900000|2022-03-02 20:45:00|243.04|240.96|244.02|241.94|244.02|241.94|242.88|240.8|0
1646253910000|2022-03-02 20:45:10|243.85|241.77|243.36|241.28|244.02|241.94|243.36|241.28|0
1646253920000|2022-03-02 20:45:20|243.44|241.36|242.71|240.63|243.53|241.45|242.71|240.63|0
1646253930000|2022-03-02 20:45:30|243.04|240.96|242.71|240.63|243.04|240.96|242.71|240.63|0
1646253940000|2022-03-02 20:45:40|242.95|240.87|243.53|241.45|243.69|241.61|242.95|240.87|0
1646253950000|2022-03-02 20:45:50|244.18|242.1|243.44|241.36|244.18|242.1|243.36|241.28|0
1646253960000|2022-03-02 20:46:00|244.01|241.93|244.18|242.1|244.26|242.18|244.01|241.93|0
1646253970000|2022-03-02 20:46:10|243.6|241.52|242.71|240.63|243.6|241.52|242.71|240.63|0
1646253980000|2022-03-02 20:46:20|242.46|240.38|244.18|242.1|244.18|242.1|242.46|240.38|0
1646253990000|2022-03-02 20:46:30|244.34|242.26|244.5|242.42|244.5|242.42|244.34|242.26|0
1646254000000|2022-03-02 20:46:40|244.18|242.1|245.32|243.24|245.32|243.24|244.18|242.1|0
1646254010000|2022-03-02 20:46:50|245.4|243.32|244.99|242.91|245.4|243.32|244.99|242.91|0
1646254020000|2022-03-02 20:47:00|244.74|242.66|244.5|242.42|245.16|243.08|244.5|242.42|0
1646254030000|2022-03-02 20:47:10|244.09|242.01|243.93|241.85|244.18|242.1|243.93|241.85|0
1646254040000|2022-03-02 20:47:20|244.09|242.01|244.67|242.59|244.67|242.59|244.09|242.01|0
1646254050000|2022-03-02 20:47:30|244.18|242.1|243.69|241.61|244.18|242.1|243.36|241.28|0
1646254060000|2022-03-02 20:47:40|243.03|240.95|243.2|241.12|243.2|241.12|242.87|240.79|0
1646254070000|2022-03-02 20:47:50|243.36|241.28|243.52|241.44|243.52|241.44|243.03|240.95|0
1646254080000|2022-03-02 20:48:00|244.01|241.93|244.66|242.58|244.66|242.58|244.01|241.93|0
1646254090000|2022-03-02 20:48:10|245.32|243.24|244.17|242.09|245.32|243.24|243.76|241.68|0
1646254100000|2022-03-02 20:48:20|243.69|241.61|244.17|242.09|244.17|242.09|243.69|241.61|0
1646254110000|2022-03-02 20:48:30|243.69|241.61|244.17|242.09|244.17|242.09|243.69|241.61|0
1646254120000|2022-03-02 20:48:40|244.83|242.75|244.66|242.58|244.83|242.75|244.5|242.42|0
1646254130000|2022-03-02 20:48:50|244.74|242.66|244.83|242.75|244.99|242.91|244.74|242.66|0
1646254140000|2022-03-02 20:49:00|244.99|242.91|245.48|243.4|245.48|243.4|244.99|242.91|0
1646254150000|2022-03-02 20:49:10|246.3|244.22|246.14|244.06|246.3|244.22|246.14|244.06|0
1646254160000|2022-03-02 20:49:20|246.63|244.55|246.3|244.22|246.63|244.55|246.3|244.22|0
1646254170000|2022-03-02 20:49:30|245.97|243.89|246.3|244.22|246.46|244.38|245.97|243.89|0
1646254180000|2022-03-02 20:49:40|246.14|244.06|245.97|243.89|246.14|244.06|245.32|243.24|0
1646254190000|2022-03-02 20:49:50|245.32|243.24|245.32|243.24|245.48|243.4|245.32|243.24|0
1646254200000|2022-03-02 20:50:00|247.78|245.7|245.89|243.81|247.78|245.7|245.89|243.81|0
1646254210000|2022-03-02 20:50:10|244.66|242.58|244.99|242.91|245.48|243.4|244.5|242.42|0
1646254220000|2022-03-02 20:50:20|244.17|242.09|242.22|240.14|244.17|242.09|242.22|240.14|0
1646254230000|2022-03-02 20:50:30|242.71|240.63|243.03|240.95|243.52|241.44|242.71|240.63|0
1646254240000|2022-03-02 20:50:40|242.87|240.79|244.01|241.93|244.01|241.93|242.87|240.79|0
1646254250000|2022-03-02 20:50:50|244.66|242.58|244.9|242.82|245.15|243.07|244.66|242.58|0
1646254260000|2022-03-02 20:51:00|244.99|242.91|243.85|241.77|244.99|242.91|243.85|241.77|0
1646254270000|2022-03-02 20:51:10|243.84|241.76|243.36|241.28|243.84|241.76|243.36|241.28|0
1646254280000|2022-03-02 20:51:20|243.43|241.35|243.19|241.11|243.43|241.35|243.19|241.11|0
1646254290000|2022-03-02 20:51:30|243.36|241.28|243.68|241.6|243.68|241.6|243.36|241.28|0
1646254300000|2022-03-02 20:51:40|244.17|242.09|244.33|242.25|244.33|242.25|244.01|241.93|0
1646254310000|2022-03-02 20:51:50|244.99|242.91|246.62|244.54|246.62|244.54|244.99|242.91|0
1646254320000|2022-03-02 20:52:00|245.64|243.56|246.3|244.22|246.46|244.38|245.64|243.56|0
1646254330000|2022-03-02 20:52:10|246.46|244.38|245.97|243.89|246.46|244.38|245.88|243.8|0
1646254340000|2022-03-02 20:52:20|245.8|243.72|244.82|242.74|245.8|243.72|244.82|242.74|0
1646254350000|2022-03-02 20:52:30|245.15|243.07|245.8|243.72|245.8|243.72|244.66|242.58|0
1646254360000|2022-03-02 20:52:40|245.97|243.89|245.97|243.89|245.97|243.89|245.8|243.72|0
1646254370000|2022-03-02 20:52:50|246.13|244.05|245.64|243.56|246.13|244.05|245.64|243.56|0
1646254380000|2022-03-02 20:53:00|245.97|243.89|244.99|242.91|245.97|243.89|244.66|242.58|0
1646254390000|2022-03-02 20:53:10|244.82|242.74|244.82|242.74|245.31|243.23|244.82|242.74|0
1646254400000|2022-03-02 20:53:20|245.15|243.07|244.49|242.41|245.15|243.07|244.49|242.41|0
1646254410000|2022-03-02 20:53:30|244.98|242.9|245.15|243.07|245.15|243.07|244.66|242.58|0
1646254420000|2022-03-02 20:53:40|244.66|242.58|244.49|242.41|244.66|242.58|244.33|242.25|0
1646254430000|2022-03-02 20:53:50|244.57|242.49|244.33|242.25|244.57|242.49|244.33|242.25|0
1646254440000|2022-03-02 20:54:00|244.17|242.09|243.52|241.44|244.17|242.09|243.52|241.44|0
1646254450000|2022-03-02 20:54:10|244|241.92|243.68|241.6|244.17|242.09|243.68|241.6|0
1646254460000|2022-03-02 20:54:20|243.51|241.43|244.17|242.09|244.17|242.09|243.51|241.43|0
1646254470000|2022-03-02 20:54:30|244.33|242.25|243.35|241.27|244.33|242.25|243.35|241.27|0
1646254480000|2022-03-02 20:54:40|243.68|241.6|244.17|242.09|244.33|242.25|243.68|241.6|0
1646254490000|2022-03-02 20:54:50|245.47|243.39|244.17|242.09|245.47|243.39|244.17|242.09|0
1646254500000|2022-03-02 20:55:00|243.84|241.76|240.59|238.51|243.84|241.76|240.59|238.51|0
1646254510000|2022-03-02 20:55:10|240.75|238.67|239.94|237.86|240.75|238.67|239.78|237.7|0
1646254520000|2022-03-02 20:55:20|240.43|238.35|239.78|237.7|240.43|238.35|239.78|237.7|0
1646254530000|2022-03-02 20:55:30|240.27|238.19|240.27|238.19|240.27|238.19|240.27|238.19|0
1646254540000|2022-03-02 20:55:40|240.1|238.02|239.78|237.7|240.27|238.19|239.78|237.7|0
1646254550000|2022-03-02 20:55:50|239.62|237.54|239.94|237.86|240.26|238.18|239.62|237.54|0
1646254560000|2022-03-02 20:56:00|239.78|237.7|239.62|237.54|239.78|237.7|239.62|237.54|0
1646254570000|2022-03-02 20:56:10|239.46|237.38|239.46|237.38|239.78|237.7|239.29|237.21|0
1646254580000|2022-03-02 20:56:20|239.29|237.21|239.78|237.7|239.78|237.7|239.29|237.21|0
1646254590000|2022-03-02 20:56:30|239.62|237.54|239.78|237.7|240.1|238.02|239.62|237.54|0
1646254600000|2022-03-02 20:56:40|239.46|237.38|239.62|237.54|239.62|237.54|239.46|237.38|0
1646254610000|2022-03-02 20:56:50|239.29|237.21|239.29|237.21|239.29|237.21|239.29|237.21|0
1646254620000|2022-03-02 20:57:00|239.45|237.37|239.78|237.7|239.78|237.7|239.29|237.21|0
1646254630000|2022-03-02 20:57:10|239.45|237.37|238.65|236.57|239.45|237.37|238.65|236.57|0
1646254640000|2022-03-02 20:57:20|238.49|236.41|237.36|235.28|238.49|236.41|237.36|235.28|0
1646254650000|2022-03-02 20:57:30|237.68|235.6|236.88|234.8|237.68|235.6|236.88|234.8|0
1646254660000|2022-03-02 20:57:40|236.56|234.48|236.88|234.8|236.88|234.8|236.56|234.48|0
1646254670000|2022-03-02 20:57:50|237.52|235.44|236.88|234.8|237.52|235.44|236.88|234.8|0
1646254680000|2022-03-02 20:58:00|237.36|235.28|236.39|234.31|237.36|235.28|236.39|234.31|0
1646254690000|2022-03-02 20:58:10|236.23|234.15|237.04|234.96|237.04|234.96|236.07|233.99|0
1646254700000|2022-03-02 20:58:20|237.52|235.44|237.2|235.12|237.52|235.44|236.39|234.31|0
1646254710000|2022-03-02 20:58:30|237.04|234.96|236.55|234.47|237.04|234.96|236.23|234.15|0
1646254720000|2022-03-02 20:58:40|236.39|234.31|236.39|234.31|236.71|234.63|236.39|234.31|0
1646254730000|2022-03-02 20:58:50|236.55|234.47|236.71|234.63|236.71|234.63|235.91|233.83|0
1646254740000|2022-03-02 20:59:00|236.55|234.47|238|235.92|238|235.92|236.55|234.47|0
1646254750000|2022-03-02 20:59:10|238.16|236.08|239.45|237.37|239.45|237.37|238.16|236.08|0
1646254760000|2022-03-02 20:59:20|238.81|236.73|239.13|237.05|239.13|237.05|238.81|236.73|0
1646254770000|2022-03-02 20:59:30|238.64|236.56|238.81|236.73|238.81|236.73|238|235.92|0
1646254780000|2022-03-02 20:59:40|238.16|236.08|237.52|235.44|238.16|236.08|237.52|235.44|0
1646254790000|2022-03-02 20:59:50|237.2|235.12|236.55|234.47|237.2|235.12|236.55|234.47|0
1646254800000|2022-03-02 21:00:00|236.39|234.31|236.39|234.31|236.39|234.31|236.39|234.31|0
1646254810000|2022-03-02 21:00:10|237.68|235.6|236.87|234.79|237.68|235.6|236.87|234.79|0
1646254820000|2022-03-02 21:00:20|237.36|235.28|237.84|235.76|237.84|235.76|237.19|235.11|0
1646254830000|2022-03-02 21:00:30|237.52|235.44|237.03|234.95|237.52|235.44|237.03|234.95|0
1646254840000|2022-03-02 21:00:40|236.87|234.79|236.71|234.63|236.87|234.79|236.71|234.63|0
1646254850000|2022-03-02 21:00:50|236.55|234.47|236.55|234.47|236.55|234.47|236.55|234.47|0
1646254860000|2022-03-02 21:01:00|236.39|234.31|236.39|234.31|236.39|234.31|236.23|234.15|0
1646254870000|2022-03-02 21:01:10|236.55|234.47|236.39|234.31|236.55|234.47|236.39|234.31|0
1646254880000|2022-03-02 21:01:20|234.95|232.87|235.11|233.03|235.59|233.51|234.95|232.87|0
1646254890000|2022-03-02 21:01:30|235.27|233.19|235.43|233.35|235.75|233.67|235.27|233.19|0
1646254900000|2022-03-02 21:01:40|235.59|233.51|236.23|234.15|236.23|234.15|235.59|233.51|0
1646254910000|2022-03-02 21:01:50|236.07|233.99|236.71|234.63|236.71|234.63|236.07|233.99|0
1646254920000|2022-03-02 21:02:00|236.87|234.79|237.35|235.27|237.35|235.27|236.87|234.79|0
1646254930000|2022-03-02 21:02:10|237.03|234.95|236.87|234.79|237.19|235.11|236.87|234.79|0
1646254940000|2022-03-02 21:02:20|237.03|234.95|237.03|234.95|237.19|235.11|236.87|234.79|0
1646254950000|2022-03-02 21:02:30|236.71|234.63|236.39|234.31|236.71|234.63|236.39|234.31|0
1646254960000|2022-03-02 21:02:40|236.55|234.47|236.71|234.63|236.87|234.79|236.55|234.47|0
1646254970000|2022-03-02 21:02:50|237.03|234.95|236.95|234.87|237.35|235.27|236.95|234.87|0
1646254980000|2022-03-02 21:03:00|236.87|234.79|236.71|234.63|237.03|234.95|236.71|234.63|0
1646254990000|2022-03-02 21:03:10|236.87|234.79|237.19|235.11|237.19|235.11|236.87|234.79|0
1646255000000|2022-03-02 21:03:20|237.35|235.27|237.35|235.27|237.35|235.27|237.19|235.11|0
1646255010000|2022-03-02 21:03:30|237.19|235.11|237.19|235.11|237.35|235.27|237.19|235.11|0
1646255020000|2022-03-02 21:03:40|236.87|234.79|236.71|234.63|236.87|234.79|236.71|234.63|0
1646255030000|2022-03-02 21:03:50|236.55|234.47|236.55|234.47|236.62|234.54|236.55|234.47|0
1646255040000|2022-03-02 21:04:00|236.71|234.63|236.71|234.63|236.71|234.63|236.55|234.47|0
1646255050000|2022-03-02 21:04:10|236.55|234.47|236.71|234.63|236.71|234.63|236.55|234.47|0
1646255060000|2022-03-02 21:04:20|236.39|234.31|236.39|234.31|236.39|234.31|236.23|234.15|0
1646255070000|2022-03-02 21:04:30|236.23|234.15|236.39|234.31|236.39|234.31|236.23|234.15|0
1646255080000|2022-03-02 21:04:40|236.55|234.47|236.39|234.31|236.71|234.63|236.39|234.31|0
1646255090000|2022-03-02 21:04:50|236.55|234.47|236.71|234.63|236.71|234.63|236.55|234.47|0
1646255100000|2022-03-02 21:05:00|236.39|234.31|236.39|234.31|236.55|234.47|236.39|234.31|0
1646255110000|2022-03-02 21:05:10|236.3|234.22|235.9|233.82|236.3|234.22|235.9|233.82|0
1646255120000|2022-03-02 21:05:20|235.74|233.66|235.74|233.66|235.74|233.66|235.58|233.5|0
1646255130000|2022-03-02 21:05:30|235.58|233.5|236.06|233.98|236.06|233.98|235.58|233.5|0
1646255140000|2022-03-02 21:05:40|235.9|233.82|235.74|233.66|236.06|233.98|235.74|233.66|0
1646255150000|2022-03-02 21:05:50|235.9|233.82|235.74|233.66|235.9|233.82|235.74|233.66|0
1646255160000|2022-03-02 21:06:00|235.58|233.5|235.58|233.5|235.58|233.5|235.42|233.34|0
1646255170000|2022-03-02 21:06:10|235.74|233.66|235.58|233.5|235.9|233.82|235.58|233.5|0
1646255180000|2022-03-02 21:06:20|235.5|233.42|235.18|233.1|235.5|233.42|235.18|233.1|0
1646255190000|2022-03-02 21:06:30|235.1|233.02|234.94|232.86|235.18|233.1|234.94|232.86|0
1646255200000|2022-03-02 21:06:40|235.1|233.02|235.26|233.18|235.26|233.18|235.1|233.02|0
1646255210000|2022-03-02 21:06:50|235.42|233.34|235.58|233.5|235.58|233.5|235.26|233.18|0
1646255220000|2022-03-02 21:07:00|236.06|233.98|236.22|234.14|236.38|234.3|236.06|233.98|0
1646255230000|2022-03-02 21:07:10|235.58|233.5|235.42|233.34|235.58|233.5|235.42|233.34|0
1646255240000|2022-03-02 21:07:20|235.58|233.5|235.58|233.5|235.58|233.5|235.42|233.34|0
1646255250000|2022-03-02 21:07:30|235.74|233.66|236.06|233.98|236.06|233.98|235.74|233.66|0
1646255260000|2022-03-02 21:07:40|236.22|234.14|235.74|233.66|236.22|234.14|235.74|233.66|0
1646255270000|2022-03-02 21:07:50|235.58|233.5|235.42|233.34|235.58|233.5|235.42|233.34|0
1646255280000|2022-03-02 21:08:00|235.26|233.18|235.9|233.82|235.9|233.82|235.26|233.18|0
1646255290000|2022-03-02 21:08:10|236.06|233.98|236.06|233.98|236.22|234.14|236.06|233.98|0
1646255300000|2022-03-02 21:08:20|235.74|233.66|235.82|233.74|236.06|233.98|235.74|233.66|0
1646255310000|2022-03-02 21:08:30|235.74|233.66|235.74|233.66|236.22|234.14|235.74|233.66|0
1646255320000|2022-03-02 21:08:40|235.58|233.5|235.74|233.66|235.74|233.66|235.58|233.5|0
1646255330000|2022-03-02 21:08:50|236.06|233.98|235.9|233.82|236.06|233.98|235.9|233.82|0
1646255340000|2022-03-02 21:09:00|236.06|233.98|236.06|233.98|236.06|233.98|235.9|233.82|0
1646255350000|2022-03-02 21:09:10|235.82|233.74|235.58|233.5|235.9|233.82|235.58|233.5|0
1646255360000|2022-03-02 21:09:20|235.66|233.58|235.58|233.5|235.74|233.66|235.58|233.5|0
1646255370000|2022-03-02 21:09:30|235.74|233.66|235.74|233.66|235.74|233.66|235.74|233.66|0
1646255380000|2022-03-02 21:09:40|235.58|233.5|235.42|233.34|235.74|233.66|235.42|233.34|0
1646255390000|2022-03-02 21:09:50|235.58|233.5|235.42|233.34|235.58|233.5|235.42|233.34|0
1646255400000|2022-03-02 21:10:00|235.49|233.41|235.42|233.34|235.49|233.41|235.33|233.25|0
1646255410000|2022-03-02 21:10:10|235.58|233.5|235.58|233.5|235.58|233.5|235.58|233.5|0
1646255420000|2022-03-02 21:10:20|235.9|233.82|235.9|233.82|235.9|233.82|235.9|233.82|0
1646255430000|2022-03-02 21:10:30|235.74|233.66|236.06|233.98|236.22|234.14|235.74|233.66|0
1646255440000|2022-03-02 21:10:40|235.9|233.82|235.9|233.82|236.06|233.98|235.9|233.82|0
1646255450000|2022-03-02 21:10:50|235.74|233.66|235.9|233.82|235.9|233.82|235.74|233.66|0
1646255460000|2022-03-02 21:11:00|235.74|233.66|235.42|233.34|235.74|233.66|235.42|233.34|0
1646255470000|2022-03-02 21:11:10|235.58|233.5|235.74|233.66|235.74|233.66|235.58|233.5|0
1646255480000|2022-03-02 21:11:20|235.49|233.41|235.26|233.18|235.49|233.41|235.26|233.18|0
1646255490000|2022-03-02 21:11:30|235.42|233.34|235.25|233.17|235.42|233.34|235.25|233.17|0
1646255500000|2022-03-02 21:11:40|235.09|233.01|235.25|233.17|235.25|233.17|235.09|233.01|0
1646255510000|2022-03-02 21:11:50|235.09|233.01|235.25|233.17|235.25|233.17|235.09|233.01|0
1646255520000|2022-03-02 21:12:00|234.93|232.85|235.09|233.01|235.09|233.01|234.93|232.85|0
1646255530000|2022-03-02 21:12:10|234.93|232.85|234.93|232.85|234.93|232.85|234.93|232.85|0
1646255540000|2022-03-02 21:12:20|235.41|233.33|234.93|232.85|235.41|233.33|234.93|232.85|0
1646255550000|2022-03-02 21:12:30|235.25|233.17|234.45|232.37|235.25|233.17|234.45|232.37|0
1646255560000|2022-03-02 21:12:40|235.09|233.01|234.61|232.53|235.09|233.01|234.61|232.53|0
1646255570000|2022-03-02 21:12:50|234.53|232.45|234.77|232.69|234.93|232.85|234.53|232.45|0
1646255580000|2022-03-02 21:13:00|234.93|232.85|234.93|232.85|234.93|232.85|234.93|232.85|0
1646255590000|2022-03-02 21:13:10|235.09|233.01|234.93|232.85|235.09|233.01|234.93|232.85|0
1646255600000|2022-03-02 21:13:20|235.09|233.01|235.25|233.17|235.25|233.17|235.09|233.01|0
1646255610000|2022-03-02 21:13:30|235.09|233.01|234.77|232.69|235.09|233.01|234.77|232.69|0
1646255620000|2022-03-02 21:13:40|235.09|233.01|234.77|232.69|235.09|233.01|234.61|232.53|0
1646255630000|2022-03-02 21:13:50|234.85|232.77|234.69|232.61|234.85|232.77|234.69|232.61|0
1646255640000|2022-03-02 21:14:00|234.45|232.37|234.45|232.37|234.45|232.37|234.29|232.21|0
1646255650000|2022-03-02 21:14:10|234.29|232.21|234.45|232.37|234.61|232.53|234.29|232.21|0
1646255660000|2022-03-02 21:14:20|234.61|232.53|234.69|232.61|234.77|232.69|234.61|232.53|0
1646255670000|2022-03-02 21:14:30|234.61|232.53|234.61|232.53|234.61|232.53|234.29|232.21|0
1646255680000|2022-03-02 21:14:40|234.45|232.37|234.61|232.53|234.93|232.85|234.45|232.37|0
1646255690000|2022-03-02 21:14:50|234.53|232.45|234.93|232.85|234.93|232.85|234.53|232.45|0
1646255730000|2022-03-02 21:15:30|234.92|232.06|234.92|232.06|235|232.14|234.92|232.06|0
1646255740000|2022-03-02 21:15:40|235|232.14|235|232.14|235|232.14|234.92|232.06|0
1646255750000|2022-03-02 21:15:50|235.08|232.22|235.08|232.22|235.08|232.22|235.08|232.22|0
1646255760000|2022-03-02 21:16:00|235.24|232.38|235.24|232.38|235.24|232.38|235.16|232.3|0
1646255770000|2022-03-02 21:16:10|235.16|232.3|235.32|232.46|235.32|232.46|235.16|232.3|0
1646255780000|2022-03-02 21:16:20|235.48|232.62|235.32|232.46|235.48|232.62|235.32|232.46|0
1646255790000|2022-03-02 21:16:30|235.48|232.62|235.64|232.78|235.64|232.78|235.48|232.62|0
1646255800000|2022-03-02 21:16:40|235.48|232.62|235.8|232.94|235.8|232.94|235.48|232.62|0
1646255810000|2022-03-02 21:16:50|235.88|233.02|235.88|233.02|235.88|233.02|235.8|232.94|0
1646255820000|2022-03-02 21:17:00|235.8|232.94|236.12|233.26|236.44|233.58|235.8|232.94|0
1646255830000|2022-03-02 21:17:10|236.2|233.34|236.12|233.26|236.2|233.34|236.12|233.26|0
1646255840000|2022-03-02 21:17:20|236.03|233.17|235.71|232.85|236.03|233.17|235.71|232.85|0
1646255850000|2022-03-02 21:17:30|235.64|232.78|235.71|232.85|235.8|232.94|235.64|232.78|0
1646255860000|2022-03-02 21:17:40|235.64|232.78|235.8|232.94|235.8|232.94|235.64|232.78|0
1646255870000|2022-03-02 21:17:50|235.87|233.01|235.8|232.94|235.87|233.01|235.8|232.94|0
1646255880000|2022-03-02 21:18:00|235.96|233.1|236.12|233.26|236.12|233.26|235.96|233.1|0
1646255890000|2022-03-02 21:18:10|236.28|233.42|236.03|233.17|236.28|233.42|236.03|233.17|0
1646255900000|2022-03-02 21:18:20|235.96|233.1|235.96|233.1|235.96|233.1|235.8|232.94|0
1646255910000|2022-03-02 21:18:30|235.87|233.01|235.96|233.1|235.96|233.1|235.87|233.01|0
1646255920000|2022-03-02 21:18:40|236.12|233.26|236.19|233.33|236.19|233.33|236.12|233.26|0
1646255930000|2022-03-02 21:18:50|236.12|233.26|235.96|233.1|236.12|233.26|235.96|233.1|0
1646255940000|2022-03-02 21:19:00|235.8|232.94|235.87|233.01|235.87|233.01|235.8|232.94|0
1646255950000|2022-03-02 21:19:10|235.8|232.94|235.96|233.1|235.96|233.1|235.8|232.94|0
1646255980000|2022-03-02 21:19:40|235.79|232.93|235.95|233.09|235.95|233.09|235.79|232.93|0
1646256000000|2022-03-02 21:20:00|235.87|233.01|235.79|232.93|235.87|233.01|235.79|232.93|0
1646256010000|2022-03-02 21:20:10|235.63|232.77|235.63|232.77|235.87|233.01|235.63|232.77|0
1646256040000|2022-03-02 21:20:40|235.95|233.09|235.79|232.93|235.95|233.09|235.79|232.93|0
1646256050000|2022-03-02 21:20:50|235.63|232.77|235.87|233.01|235.87|233.01|235.63|232.77|0
1646256060000|2022-03-02 21:21:00|235.95|233.09|235.95|233.09|235.95|233.09|235.95|233.09|0
1646256070000|2022-03-02 21:21:10|236.11|233.25|236.11|233.25|236.27|233.41|236.11|233.25|0
1646256080000|2022-03-02 21:21:20|236.27|233.41|236.27|233.41|236.27|233.41|236.27|233.41|0
1646256090000|2022-03-02 21:21:30|236.35|233.49|236.27|233.41|236.35|233.49|236.27|233.41|0
1646256100000|2022-03-02 21:21:40|236.35|233.49|236.27|233.41|236.35|233.49|236.27|233.41|0
1646256110000|2022-03-02 21:21:50|236.19|233.33|236.35|233.49|236.35|233.49|236.19|233.33|0
1646256130000|2022-03-02 21:22:10|236.27|233.41|235.95|233.09|236.27|233.41|235.95|233.09|0
1646256140000|2022-03-02 21:22:20|236.11|233.25|235.95|233.09|236.27|233.41|235.95|233.09|0
1646256160000|2022-03-02 21:22:40|235.79|232.93|235.95|233.09|235.95|233.09|235.79|232.93|0
1646256170000|2022-03-02 21:22:50|236.03|233.17|236.11|233.25|236.11|233.25|236.03|233.17|0
1646256180000|2022-03-02 21:23:00|235.95|233.09|235.79|232.93|236.11|233.25|235.79|232.93|0
1646256190000|2022-03-02 21:23:10|235.47|232.61|235.55|232.69|235.55|232.69|235.47|232.61|0
1646256200000|2022-03-02 21:23:20|235.47|232.61|235.23|232.37|235.47|232.61|235.23|232.37|0
1646256210000|2022-03-02 21:23:30|235.15|232.29|235.15|232.29|235.23|232.37|235.15|232.29|0
1646256220000|2022-03-02 21:23:40|235.07|232.21|235.15|232.29|235.15|232.29|235.07|232.21|0
1646256230000|2022-03-02 21:23:50|235.07|232.21|234.51|231.65|235.07|232.21|234.51|231.65|0
1646256240000|2022-03-02 21:24:00|234.59|231.73|234.59|231.73|234.67|231.81|234.59|231.73|0
1646256250000|2022-03-02 21:24:10|234.51|231.65|234.59|231.73|234.59|231.73|234.51|231.65|0
1646256260000|2022-03-02 21:24:20|234.35|231.49|234.03|231.17|234.35|231.49|234.03|231.17|0
1646256270000|2022-03-02 21:24:30|233.71|230.85|234.03|231.17|234.03|231.17|233.71|230.85|0
1646256280000|2022-03-02 21:24:40|234.35|231.49|234.35|231.49|234.35|231.49|234.35|231.49|0
1646256290000|2022-03-02 21:24:50|234.59|231.73|234.19|231.33|234.59|231.73|234.19|231.33|0
1646256300000|2022-03-02 21:25:00|234.27|231.41|234.59|231.73|234.59|231.73|234.27|231.41|0
1646256310000|2022-03-02 21:25:10|234.51|231.65|234.58|231.72|234.59|231.73|234.51|231.65|0
1646256320000|2022-03-02 21:25:20|234.67|231.81|234.58|231.72|234.67|231.81|234.51|231.65|0
1646256330000|2022-03-02 21:25:30|234.51|231.65|234.51|231.65|234.58|231.72|234.51|231.65|0
1646256340000|2022-03-02 21:25:40|234.58|231.72|234.67|231.81|234.67|231.81|234.58|231.72|0
1646256350000|2022-03-02 21:25:50|234.83|231.97|234.51|231.65|234.83|231.97|234.51|231.65|0
1646256360000|2022-03-02 21:26:00|234.19|231.33|234.19|231.33|234.26|231.4|234.19|231.33|0
1646256370000|2022-03-02 21:26:10|234.03|231.17|234.19|231.33|234.19|231.33|234.03|231.17|0
1646256380000|2022-03-02 21:26:20|234.03|231.17|234.03|231.17|234.19|231.33|234.03|231.17|0
1646256400000|2022-03-02 21:26:40|234.1|231.24|234.19|231.33|234.19|231.33|234.1|231.24|0
1646256410000|2022-03-02 21:26:50|234.1|231.24|234.1|231.24|234.19|231.33|234.1|231.24|0
1646256420000|2022-03-02 21:27:00|234.19|231.33|233.87|231.01|234.19|231.33|233.87|231.01|0
1646256430000|2022-03-02 21:27:10|234.03|231.17|234.1|231.24|234.1|231.24|233.87|231.01|0
1646256440000|2022-03-02 21:27:20|234.19|231.33|233.87|231.01|234.19|231.33|233.87|231.01|0
1646256450000|2022-03-02 21:27:30|233.55|230.69|233.55|230.69|233.55|230.69|233.55|230.69|0
1646256470000|2022-03-02 21:27:50|233.71|230.85|233.87|231.01|233.87|231.01|233.71|230.85|0
1646256490000|2022-03-02 21:28:10|233.94|231.08|233.94|231.08|233.94|231.08|233.94|231.08|0
1646256500000|2022-03-02 21:28:20|233.87|231.01|233.55|230.69|233.87|231.01|233.55|230.69|0
1646256510000|2022-03-02 21:28:30|233.62|230.76|233.55|230.69|233.62|230.76|233.55|230.69|0
1646256520000|2022-03-02 21:28:40|233.71|230.85|233.71|230.85|233.71|230.85|233.55|230.69|0
1646256530000|2022-03-02 21:28:50|233.62|230.76|233.71|230.85|233.71|230.85|233.55|230.69|0
1646256540000|2022-03-02 21:29:00|233.94|231.08|233.94|231.08|234.02|231.16|233.94|231.08|0
1646256550000|2022-03-02 21:29:10|233.71|230.85|233.78|230.92|233.78|230.92|233.71|230.85|0
1646256560000|2022-03-02 21:29:20|233.55|230.69|233.55|230.69|233.55|230.69|233.55|230.69|0
1646256570000|2022-03-02 21:29:30|233.39|230.53|233.71|230.85|233.78|230.92|233.39|230.53|0
1646256580000|2022-03-02 21:29:40|233.86|231|233.94|231.08|233.94|231.08|233.86|231|0
1646256590000|2022-03-02 21:29:50|233.7|230.84|233.7|230.84|233.86|231|233.7|230.84|0
1646256600000|2022-03-02 21:30:00|233.78|230.92|233.78|230.92|233.78|230.92|233.78|230.92|0
1646256610000|2022-03-02 21:30:10|233.86|231|233.46|230.6|233.86|231|233.46|230.6|0
1646256620000|2022-03-02 21:30:20|233.54|230.68|233.54|230.68|233.54|230.68|233.54|230.68|0
1646256630000|2022-03-02 21:30:30|233.39|230.53|233.54|230.68|233.54|230.68|233.39|230.53|0
1646256660000|2022-03-02 21:31:00|233.38|230.52|233.38|230.52|233.38|230.52|233.38|230.52|0
1646256670000|2022-03-02 21:31:10|233.54|230.68|233.38|230.52|233.54|230.68|233.38|230.52|0
1646256680000|2022-03-02 21:31:20|233.22|230.36|233.22|230.36|233.22|230.36|233.22|230.36|0
1646256690000|2022-03-02 21:31:30|233.38|230.52|233.38|230.52|233.38|230.52|233.38|230.52|0
1646256700000|2022-03-02 21:31:40|233.22|230.36|233.22|230.36|233.38|230.52|233.22|230.36|0
1646256710000|2022-03-02 21:31:50|233.54|230.68|233.22|230.36|233.54|230.68|233.22|230.36|0
1646256730000|2022-03-02 21:32:10|233.38|230.52|233.22|230.36|233.38|230.52|233.06|230.2|0
1646256740000|2022-03-02 21:32:20|233.38|230.52|233.38|230.52|233.38|230.52|233.38|230.52|0
1646256750000|2022-03-02 21:32:30|233.22|230.36|232.59|229.73|233.22|230.36|232.59|229.73|0
1646256760000|2022-03-02 21:32:40|232.27|229.41|232.34|229.48|232.34|229.48|232.27|229.41|0
1646256770000|2022-03-02 21:32:50|232.43|229.57|232.27|229.41|232.43|229.57|232.27|229.41|0
1646256780000|2022-03-02 21:33:00|232.43|229.57|232.43|229.57|232.43|229.57|232.43|229.57|0
1646256790000|2022-03-02 21:33:10|232.59|229.73|232.34|229.48|232.59|229.73|232.34|229.48|0
1646256800000|2022-03-02 21:33:20|232.27|229.41|232.34|229.48|232.43|229.57|232.27|229.41|0
1646256810000|2022-03-02 21:33:30|232.43|229.57|232.34|229.48|232.43|229.57|232.27|229.41|0
1646256820000|2022-03-02 21:33:40|232.27|229.41|232.34|229.48|232.34|229.48|232.27|229.41|0
1646256830000|2022-03-02 21:33:50|232.43|229.57|232.43|229.57|232.43|229.57|232.34|229.48|0
1646256840000|2022-03-02 21:34:00|232.34|229.48|232.43|229.57|232.43|229.57|232.34|229.48|0
1646256850000|2022-03-02 21:34:10|232.27|229.41|232.27|229.41|232.27|229.41|232.27|229.41|0
1646256860000|2022-03-02 21:34:20|232.43|229.57|232.74|229.88|232.74|229.88|232.43|229.57|0
1646256870000|2022-03-02 21:34:30|232.58|229.72|232.74|229.88|232.74|229.88|232.58|229.72|0
1646256880000|2022-03-02 21:34:40|233.06|230.2|232.9|230.04|233.06|230.2|232.9|230.04|0
1646256890000|2022-03-02 21:34:50|233.06|230.2|233.06|230.2|233.22|230.36|233.06|230.2|0
1646256900000|2022-03-02 21:35:00|232.98|230.12|232.98|230.12|233.06|230.2|232.98|230.12|0
1646256910000|2022-03-02 21:35:10|233.14|230.28|233.14|230.28|233.14|230.28|233.06|230.2|0
1646256920000|2022-03-02 21:35:20|233.22|230.36|233.22|230.36|233.22|230.36|233.14|230.28|0
1646256930000|2022-03-02 21:35:30|233.06|230.2|233.14|230.28|233.14|230.28|233.06|230.2|0
1646256940000|2022-03-02 21:35:40|233.06|230.2|233.22|230.36|233.22|230.36|233.06|230.2|0
1646256950000|2022-03-02 21:35:50|233.38|230.52|233.3|230.44|233.38|230.52|233.3|230.44|0
1646256960000|2022-03-02 21:36:00|233.22|230.36|233.3|230.44|233.3|230.44|233.22|230.36|0
1646256970000|2022-03-02 21:36:10|233.38|230.52|233.38|230.52|233.38|230.52|233.22|230.36|0
1646256980000|2022-03-02 21:36:20|233.29|230.43|233.22|230.36|233.29|230.43|233.22|230.36|0
1646256990000|2022-03-02 21:36:30|233.14|230.28|233.06|230.2|233.14|230.28|233.06|230.2|0
1646257000000|2022-03-02 21:36:40|232.74|229.88|232.74|229.88|232.74|229.88|232.74|229.88|0
1646257010000|2022-03-02 21:36:50|232.9|230.04|232.9|230.04|232.9|230.04|232.9|230.04|0
1646257020000|2022-03-02 21:37:00|232.74|229.88|232.9|230.04|232.9|230.04|232.74|229.88|0
1646257030000|2022-03-02 21:37:10|232.82|229.96|232.82|229.96|232.82|229.96|232.82|229.96|0
1646257040000|2022-03-02 21:37:20|232.74|229.88|232.74|229.88|232.74|229.88|232.74|229.88|0
1646257050000|2022-03-02 21:37:30|232.66|229.8|232.58|229.72|232.66|229.8|232.58|229.72|0
1646257060000|2022-03-02 21:37:40|232.66|229.8|232.9|230.04|232.9|230.04|232.66|229.8|0
1646257070000|2022-03-02 21:37:50|232.97|230.11|232.74|229.88|232.97|230.11|232.74|229.88|0
1646257080000|2022-03-02 21:38:00|232.66|229.8|232.74|229.88|232.74|229.88|232.66|229.8|0
1646257090000|2022-03-02 21:38:10|232.66|229.8|232.26|229.4|232.66|229.8|232.26|229.4|0
1646257100000|2022-03-02 21:38:20|232.18|229.32|231.94|229.08|232.18|229.32|231.94|229.08|0
1646257110000|2022-03-02 21:38:30|231.78|228.92|231.86|229|231.94|229.08|231.78|228.92|0
1646257120000|2022-03-02 21:38:40|231.78|228.92|231.78|228.92|231.86|229|231.78|228.92|0
1646257130000|2022-03-02 21:38:50|231.7|228.84|231.63|228.77|231.78|228.92|231.63|228.77|0
1646257140000|2022-03-02 21:39:00|231.78|228.92|231.78|228.92|231.78|228.92|231.63|228.77|0
1646257150000|2022-03-02 21:39:10|231.63|228.77|231.62|228.76|231.78|228.92|231.62|228.76|0
1646257160000|2022-03-02 21:39:20|231.78|228.92|231.78|228.92|231.78|228.92|231.78|228.92|0
1646257170000|2022-03-02 21:39:30|231.62|228.76|231.94|229.08|231.94|229.08|231.62|228.76|0
1646257180000|2022-03-02 21:39:40|232.1|229.24|232.1|229.24|232.1|229.24|232.1|229.24|0
1646257190000|2022-03-02 21:39:50|232.26|229.4|232.26|229.4|232.26|229.4|232.26|229.4|0
1646257200000|2022-03-02 21:40:00|232.42|229.56|232.42|229.56|232.42|229.56|232.26|229.4|0
1646257210000|2022-03-02 21:40:10|232.34|229.48|232.42|229.56|232.42|229.56|232.34|229.48|0
1646257220000|2022-03-02 21:40:20|232.58|229.72|232.58|229.72|232.58|229.72|232.58|229.72|0
1646257250000|2022-03-02 21:40:50|232.49|229.63|231.94|229.08|232.49|229.63|231.94|229.08|0
1646257260000|2022-03-02 21:41:00|231.78|228.92|231.78|228.92|231.94|229.08|231.78|228.92|0
1646257280000|2022-03-02 21:41:20|231.62|228.76|231.62|228.76|231.62|228.76|231.62|228.76|0
1646257300000|2022-03-02 21:41:40|231.78|228.92|231.78|228.92|231.78|228.92|231.78|228.92|0
1646257310000|2022-03-02 21:41:50|231.62|228.76|231.62|228.76|231.62|228.76|231.62|228.76|0
1646257320000|2022-03-02 21:42:00|231.7|228.84|231.62|228.76|231.7|228.84|231.62|228.76|0
1646257330000|2022-03-02 21:42:10|231.78|228.92|231.62|228.76|231.78|228.92|231.62|228.76|0
1646257340000|2022-03-02 21:42:20|231.7|228.84|231.78|228.92|231.78|228.92|231.7|228.84|0
1646257350000|2022-03-02 21:42:30|231.62|228.76|231.62|228.76|231.62|228.76|231.62|228.76|0
1646257360000|2022-03-02 21:42:40|231.78|228.92|231.78|228.92|231.78|228.92|231.78|228.92|0
1646257370000|2022-03-02 21:42:50|231.62|228.76|231.62|228.76|231.62|228.76|231.62|228.76|0
1646257380000|2022-03-02 21:43:00|231.78|228.92|231.62|228.76|231.78|228.92|231.62|228.76|0
1646257410000|2022-03-02 21:43:30|231.78|228.92|231.78|228.92|231.78|228.92|231.78|228.92|0
1646257420000|2022-03-02 21:43:40|231.7|228.84|231.78|228.92|231.78|228.92|231.7|228.84|0
1646257430000|2022-03-02 21:43:50|231.62|228.76|231.62|228.76|231.7|228.84|231.62|228.76|0
1646257440000|2022-03-02 21:44:00|231.7|228.84|231.7|228.84|231.7|228.84|231.7|228.84|0
1646257450000|2022-03-02 21:44:10|231.62|228.76|231.69|228.83|231.69|228.83|231.62|228.76|0
1646257460000|2022-03-02 21:44:20|231.78|228.92|231.62|228.76|231.78|228.92|231.62|228.76|0
1646257470000|2022-03-02 21:44:30|231.69|228.83|231.69|228.83|231.69|228.83|231.69|228.83|0
1646257500000|2022-03-02 21:45:00|231.62|228.76|231.78|228.92|231.78|228.92|231.62|228.76|0
1646257510000|2022-03-02 21:45:10|231.62|228.76|231.78|228.92|231.78|228.92|231.62|228.76|0
1646257530000|2022-03-02 21:45:30|231.62|228.76|231.62|228.76|231.62|228.76|231.62|228.76|0
1646257540000|2022-03-02 21:45:40|231.78|228.92|231.62|228.76|231.78|228.92|231.62|228.76|0
1646257550000|2022-03-02 21:45:50|231.69|228.83|231.62|228.76|231.69|228.83|231.62|228.76|0
1646257560000|2022-03-02 21:46:00|230.98|228.12|230.82|227.96|230.98|228.12|230.82|227.96|0
1646257570000|2022-03-02 21:46:10|230.35|227.49|230.51|227.65|230.51|227.65|230.35|227.49|0
1646257590000|2022-03-02 21:46:30|230.66|227.8|230.51|227.65|230.66|227.8|230.51|227.65|0
1646257600000|2022-03-02 21:46:40|230.35|227.49|230.51|227.65|230.51|227.65|230.35|227.49|0
1646257610000|2022-03-02 21:46:50|230.66|227.8|230.66|227.8|230.66|227.8|230.66|227.8|0
1646257620000|2022-03-02 21:47:00|230.82|227.96|230.82|227.96|230.82|227.96|230.82|227.96|0
1646257630000|2022-03-02 21:47:10|230.66|227.8|230.82|227.96|230.82|227.96|230.66|227.8|0
1646257640000|2022-03-02 21:47:20|230.98|228.12|230.98|228.12|230.98|228.12|230.98|228.12|0
1646257650000|2022-03-02 21:47:30|230.82|227.96|231.14|228.28|231.14|228.28|230.82|227.96|0
1646257670000|2022-03-02 21:47:50|231.06|228.2|231.14|228.28|231.14|228.28|231.06|228.2|0
1646257680000|2022-03-02 21:48:00|230.98|228.12|231.14|228.28|231.14|228.28|230.98|228.12|0
1646257690000|2022-03-02 21:48:10|230.98|228.12|230.9|228.04|230.98|228.12|230.9|228.04|0
1646257700000|2022-03-02 21:48:20|230.98|228.12|230.98|228.12|230.98|228.12|230.82|227.96|0
1646257710000|2022-03-02 21:48:30|230.9|228.04|230.82|227.96|230.9|228.04|230.82|227.96|0
1646257720000|2022-03-02 21:48:40|230.74|227.88|230.5|227.64|230.74|227.88|230.5|227.64|0
1646257740000|2022-03-02 21:49:00|230.34|227.48|230.74|227.88|230.74|227.88|230.26|227.4|0
1646257750000|2022-03-02 21:49:10|230.66|227.8|230.5|227.64|230.66|227.8|230.5|227.64|0
1646257760000|2022-03-02 21:49:20|230.34|227.48|230.5|227.64|230.5|227.64|230.34|227.48|0
1646257770000|2022-03-02 21:49:30|230.19|227.33|230.03|227.17|230.34|227.48|230.03|227.17|0
1646257780000|2022-03-02 21:49:40|230.19|227.33|230.19|227.33|230.19|227.33|230.19|227.33|0
1646257790000|2022-03-02 21:49:50|230.1|227.24|230.03|227.17|230.1|227.24|230.03|227.17|0
1646257800000|2022-03-02 21:50:00|230.19|227.33|230.19|227.33|230.19|227.33|230.19|227.33|0
1646257810000|2022-03-02 21:50:10|230.34|227.48|230.58|227.72|230.58|227.72|230.34|227.48|0
1646257820000|2022-03-02 21:50:20|230.66|227.8|230.66|227.8|230.66|227.8|230.66|227.8|0
1646257830000|2022-03-02 21:50:30|230.74|227.88|230.98|228.12|230.98|228.12|230.74|227.88|0
1646257840000|2022-03-02 21:50:40|231.13|228.27|231.29|228.43|231.29|228.43|231.13|228.27|0
1646257860000|2022-03-02 21:51:00|231.45|228.59|231.45|228.59|231.45|228.59|231.45|228.59|0
1646257870000|2022-03-02 21:51:10|231.61|228.75|231.61|228.75|231.61|228.75|231.61|228.75|0
1646257880000|2022-03-02 21:51:20|231.53|228.67|231.45|228.59|231.53|228.67|231.45|228.59|0
1646257890000|2022-03-02 21:51:30|231.13|228.27|231.29|228.43|231.29|228.43|231.13|228.27|0
1646257900000|2022-03-02 21:51:40|231.37|228.51|231.37|228.51|231.37|228.51|231.37|228.51|0
1646257910000|2022-03-02 21:51:50|231.45|228.59|231.21|228.35|231.84|228.98|231.21|228.35|0
1646257920000|2022-03-02 21:52:00|231.29|228.43|231.13|228.27|231.29|228.43|231.05|228.19|0
1646257930000|2022-03-02 21:52:10|231.29|228.43|231.29|228.43|231.29|228.43|231.29|228.43|0
1646257950000|2022-03-02 21:52:30|231.61|228.75|231.77|228.91|231.77|228.91|231.61|228.75|0
1646257960000|2022-03-02 21:52:40|231.93|229.07|231.93|229.07|231.93|229.07|231.93|229.07|0
1646257970000|2022-03-02 21:52:50|232.08|229.22|232.08|229.22|232.08|229.22|232.08|229.22|0
1646257980000|2022-03-02 21:53:00|231.93|229.07|232.24|229.38|232.24|229.38|231.93|229.07|0
1646258000000|2022-03-02 21:53:20|232.56|229.7|232.4|229.54|232.56|229.7|232.4|229.54|0
1646258020000|2022-03-02 21:53:40|232.48|229.62|232.4|229.54|232.48|229.62|232.4|229.54|0
1646258030000|2022-03-02 21:53:50|232.56|229.7|232.08|229.22|232.56|229.7|232.08|229.22|0
1646258040000|2022-03-02 21:54:00|232.24|229.38|232.24|229.38|232.24|229.38|232.24|229.38|0
1646258060000|2022-03-02 21:54:20|232.32|229.46|232.24|229.38|232.32|229.46|232.24|229.38|0
1646258070000|2022-03-02 21:54:30|232.4|229.54|232.24|229.38|232.4|229.54|232.24|229.38|0
1646258100000|2022-03-02 21:55:00|232.08|229.22|232.24|229.38|232.24|229.38|232.08|229.22|0
1646258110000|2022-03-02 21:55:10|232.4|229.54|232.4|229.54|232.4|229.54|232.4|229.54|0
1646258130000|2022-03-02 21:55:30|232.24|229.38|232.24|229.38|232.32|229.46|232.24|229.38|0
1646258140000|2022-03-02 21:55:40|232.56|229.7|232.56|229.7|232.56|229.7|232.56|229.7|0
1646258160000|2022-03-02 21:56:00|232.72|229.86|232.72|229.86|232.72|229.86|232.72|229.86|0
1646258170000|2022-03-02 21:56:10|232.47|229.61|232.4|229.54|232.47|229.61|232.4|229.54|0
1646258180000|2022-03-02 21:56:20|232.56|229.7|232.56|229.7|232.56|229.7|232.56|229.7|0
1646258210000|2022-03-02 21:56:50|232.47|229.61|232.24|229.38|232.47|229.61|232.24|229.38|0
1646258220000|2022-03-02 21:57:00|232.08|229.22|232.08|229.22|232.08|229.22|232.08|229.22|0
1646258230000|2022-03-02 21:57:10|232.24|229.38|232.08|229.22|232.24|229.38|232.08|229.22|0
1646258240000|2022-03-02 21:57:20|231.92|229.06|232.24|229.38|232.24|229.38|231.92|229.06|0
1646258250000|2022-03-02 21:57:30|232.31|229.45|232.4|229.54|232.4|229.54|232.31|229.45|0
1646258260000|2022-03-02 21:57:40|232.31|229.45|232.31|229.45|232.31|229.45|232.31|229.45|0
1646258270000|2022-03-02 21:57:50|232.24|229.38|232.31|229.45|232.31|229.45|232.24|229.38|0
1646258280000|2022-03-02 21:58:00|232.24|229.38|232.4|229.54|232.4|229.54|232.24|229.38|0
1646258290000|2022-03-02 21:58:10|232.24|229.38|232.4|229.54|232.4|229.54|232.24|229.38|0
1646258300000|2022-03-02 21:58:20|232.47|229.61|232.39|229.53|232.47|229.61|232.39|229.53|0
1646258310000|2022-03-02 21:58:30|232.55|229.69|232.55|229.69|232.55|229.69|232.55|229.69|0
1646258330000|2022-03-02 21:58:50|232.31|229.45|232.39|229.53|232.39|229.53|232.31|229.45|0
1646258340000|2022-03-02 21:59:00|232.31|229.45|232.24|229.38|232.31|229.45|232.24|229.38|0
1646258350000|2022-03-02 21:59:10|232.23|229.37|232.23|229.37|232.23|229.37|232.23|229.37|0
1646258370000|2022-03-02 21:59:30|232.08|229.22|232.23|229.37|232.23|229.37|232.08|229.22|0
1646258390000|2022-03-02 21:59:50|232.15|229.29|232.15|229.29|232.31|229.45|232.15|229.29|0
1646258400000|2022-03-02 22:00:00|232.24|229.38|232.24|229.38|232.24|229.38|232.24|229.38|0
1646258430000|2022-03-02 22:00:30|232.14|229.28|232.14|229.28|232.14|229.28|232.14|229.28|0
1646258440000|2022-03-02 22:00:40|232.17|229.31|232.17|229.31|232.17|229.31|232.17|229.31|0
1646258500000|2022-03-02 22:01:40|232.14|229.28|232.14|229.28|232.14|229.28|232.14|229.28|0
1646258560000|2022-03-02 22:02:40|232.1|229.24|232.1|229.24|232.1|229.24|232.1|229.24|0
1646258600000|2022-03-02 22:03:20|231.79|228.93|231.79|228.93|231.79|228.93|231.79|228.93|0
1646258610000|2022-03-02 22:03:30|231.77|228.91|231.79|228.93|231.79|228.93|231.77|228.91|0
1646258640000|2022-03-02 22:04:00|231.82|228.96|231.79|228.93|231.82|228.96|231.79|228.93|0
1646258690000|2022-03-02 22:04:50|231.86|229|231.86|229|231.86|229|231.86|229|0
1646258700000|2022-03-02 22:05:00|231.79|228.93|231.79|228.93|231.79|228.93|231.79|228.93|0
1646258750000|2022-03-02 22:05:50|231.77|228.91|231.77|228.91|231.77|228.91|231.77|228.91|0
1646258920000|2022-03-02 22:08:40|231.74|228.88|231.77|228.91|231.77|228.91|231.74|228.88|0
1646258940000|2022-03-02 22:09:00|231.78|228.92|231.78|228.92|231.78|228.92|231.78|228.92|0
1646258950000|2022-03-02 22:09:10|231.68|228.82|231.68|228.82|231.68|228.82|231.68|228.82|0
1646258970000|2022-03-02 22:09:30|231.65|228.79|231.65|228.79|231.65|228.79|231.65|228.79|0
1646259020000|2022-03-02 22:10:20|231.83|228.97|231.67|228.81|231.83|228.97|231.67|228.81|0
1646259050000|2022-03-02 22:10:50|231.81|228.95|231.81|228.95|231.81|228.95|231.81|228.95|0
1646259070000|2022-03-02 22:11:10|231.53|228.67|231.53|228.67|231.53|228.67|231.53|228.67|0
1646259130000|2022-03-02 22:12:10|231.76|228.9|231.76|228.9|231.76|228.9|231.76|228.9|0
1646259200000|2022-03-02 22:13:20|231.83|228.97|231.83|228.97|231.83|228.97|231.83|228.97|0
1646259210000|2022-03-02 22:13:30|231.62|228.76|231.62|228.76|231.62|228.76|231.62|228.76|0
1646259250000|2022-03-02 22:14:10|231.73|228.87|231.73|228.87|231.73|228.87|231.73|228.87|0
1646259280000|2022-03-02 22:14:40|231.76|228.9|231.73|228.87|231.76|228.9|231.73|228.87|0
1646259340000|2022-03-02 22:15:40|231.76|228.9|231.76|228.9|231.76|228.9|231.76|228.9|0
1646259350000|2022-03-02 22:15:50|231.73|228.87|231.73|228.87|231.73|228.87|231.73|228.87|0
1646259400000|2022-03-02 22:16:40|231.8|228.94|231.76|228.9|231.8|228.94|231.73|228.87|0
1646259410000|2022-03-02 22:16:50|231.77|228.91|231.77|228.91|231.77|228.91|231.77|228.91|0
1646259420000|2022-03-02 22:17:00|231.9|229.04|231.9|229.04|231.9|229.04|231.9|229.04|0
1646259430000|2022-03-02 22:17:10|232.03|229.17|232.03|229.17|232.03|229.17|232.03|229.17|0
1646259520000|2022-03-02 22:18:40|232.05|229.19|232.05|229.19|232.05|229.19|232.05|229.19|0
1646259530000|2022-03-02 22:18:50|232.03|229.17|231.98|229.12|232.03|229.17|231.98|229.12|0
1646259690000|2022-03-02 22:21:30|231.93|229.07|231.93|229.07|231.93|229.07|231.93|229.07|0
1646259720000|2022-03-02 22:22:00|232|229.14|232.02|229.16|232.02|229.16|232|229.14|0
1646259800000|2022-03-02 22:23:20|232|229.14|232|229.14|232|229.14|232|229.14|0
1646259810000|2022-03-02 22:23:30|232.02|229.16|232|229.14|232.02|229.16|232|229.14|0
1646259860000|2022-03-02 22:24:20|232.02|229.16|232.04|229.18|232.04|229.18|232.02|229.16|0
1646259870000|2022-03-02 22:24:30|232.02|229.16|232.02|229.16|232.02|229.16|232.02|229.16|0
1646259880000|2022-03-02 22:24:40|232.04|229.18|232.04|229.18|232.04|229.18|232.04|229.18|0
1646259910000|2022-03-02 22:25:10|232.11|229.25|232.04|229.18|232.11|229.25|232.04|229.18|0
1646260050000|2022-03-02 22:27:30|232.22|229.36|232.22|229.36|232.22|229.36|232.22|229.36|0
1646260060000|2022-03-02 22:27:40|231.97|229.11|231.97|229.11|231.97|229.11|231.97|229.11|0
1646260070000|2022-03-02 22:27:50|232.22|229.36|232.22|229.36|232.22|229.36|232.22|229.36|0
1646260100000|2022-03-02 22:28:20|232.2|229.34|232.2|229.34|232.2|229.34|232.2|229.34|0
1646260110000|2022-03-02 22:28:30|232.18|229.32|232.18|229.32|232.18|229.32|232.18|229.32|0
1646260120000|2022-03-02 22:28:40|232.34|229.48|232.34|229.48|232.34|229.48|232.34|229.48|0
1646260130000|2022-03-02 22:28:50|232.36|229.5|232.36|229.5|232.36|229.5|232.36|229.5|0
1646260170000|2022-03-02 22:29:30|232.27|229.41|232.08|229.22|232.27|229.41|232.08|229.22|0
1646260180000|2022-03-02 22:29:40|232.11|229.25|232.25|229.39|232.25|229.39|232.11|229.25|0
1646260200000|2022-03-02 22:30:00|232.11|229.25|232.11|229.25|232.11|229.25|232.11|229.25|0
1646260300000|2022-03-02 22:31:40|232.1|229.24|232.1|229.24|232.1|229.24|232.1|229.24|0
1646260320000|2022-03-02 22:32:00|232.08|229.22|232.08|229.22|232.08|229.22|232.08|229.22|0
1646260360000|2022-03-02 22:32:40|232.06|229.2|232.06|229.2|232.06|229.2|232.06|229.2|0
1646260380000|2022-03-02 22:33:00|232.03|229.17|232.03|229.17|232.03|229.17|232.03|229.17|0
1646260390000|2022-03-02 22:33:10|232.01|229.15|232.01|229.15|232.01|229.15|232.01|229.15|0
1646260400000|2022-03-02 22:33:20|232.06|229.2|232.06|229.2|232.06|229.2|232.06|229.2|0
1646260430000|2022-03-02 22:33:50|232.03|229.17|232.03|229.17|232.03|229.17|232.03|229.17|0
1646260460000|2022-03-02 22:34:20|232.22|229.36|232.38|229.52|232.38|229.52|232.19|229.33|0
1646260470000|2022-03-02 22:34:30|232.65|229.79|232.65|229.79|232.65|229.79|232.65|229.79|0
1646260520000|2022-03-02 22:35:20|232.77|229.91|232.77|229.91|232.77|229.91|232.77|229.91|0
1646260560000|2022-03-02 22:36:00|232.82|229.96|232.82|229.96|232.82|229.96|232.82|229.96|0
1646260580000|2022-03-02 22:36:20|232.54|229.68|232.54|229.68|232.54|229.68|232.54|229.68|0
1646260590000|2022-03-02 22:36:30|232.77|229.91|232.77|229.91|232.77|229.91|232.77|229.91|0
1646260600000|2022-03-02 22:36:40|232.79|229.93|232.79|229.93|232.79|229.93|232.79|229.93|0
1646260610000|2022-03-02 22:36:50|232.77|229.91|232.77|229.91|232.77|229.91|232.77|229.91|0
1646260700000|2022-03-02 22:38:20|232.89|230.03|232.89|230.03|232.89|230.03|232.89|230.03|0
1646260720000|2022-03-02 22:38:40|232.88|230.02|232.86|230|232.88|230.02|232.86|230|0
1646260740000|2022-03-02 22:39:00|232.67|229.81|232.67|229.81|232.67|229.81|232.67|229.81|0
1646260750000|2022-03-02 22:39:10|232.56|229.7|232.56|229.7|232.56|229.7|232.56|229.7|0
1646260760000|2022-03-02 22:39:20|232.7|229.84|232.56|229.7|232.7|229.84|232.56|229.7|0
1646260770000|2022-03-02 22:39:30|232.7|229.84|232.77|229.91|232.77|229.91|232.7|229.84|0
1646260800000|2022-03-02 22:40:00|232.79|229.93|232.79|229.93|232.79|229.93|232.79|229.93|0
1646260850000|2022-03-02 22:40:50|232.7|229.84|232.7|229.84|232.7|229.84|232.7|229.84|0
1646260910000|2022-03-02 22:41:50|232.72|229.86|232.67|229.81|232.72|229.86|232.6|229.74|0
1646260920000|2022-03-02 22:42:00|232.72|229.86|232.72|229.86|232.72|229.86|232.72|229.86|0
1646260930000|2022-03-02 22:42:10|232.67|229.81|232.67|229.81|232.67|229.81|232.67|229.81|0
1646260950000|2022-03-02 22:42:30|232.37|229.51|232.37|229.51|232.37|229.51|232.37|229.51|0
1646260960000|2022-03-02 22:42:40|232.39|229.53|232.39|229.53|232.39|229.53|232.39|229.53|0
1646261010000|2022-03-02 22:43:30|232.18|229.32|232.37|229.51|232.37|229.51|232.18|229.32|0
1646261030000|2022-03-02 22:43:50|232.25|229.39|232.25|229.39|232.25|229.39|232.25|229.39|0
1646261040000|2022-03-02 22:44:00|232.06|229.2|232.06|229.2|232.06|229.2|232.06|229.2|0
1646261050000|2022-03-02 22:44:10|232.04|229.18|232.04|229.18|232.04|229.18|232.04|229.18|0
1646261140000|2022-03-02 22:45:40|232.02|229.16|231.31|228.45|232.02|229.16|231.31|228.45|0
1646261150000|2022-03-02 22:45:50|231.32|228.46|231.32|228.46|231.32|228.46|231.32|228.46|0
1646261160000|2022-03-02 22:46:00|231.35|228.49|231.35|228.49|231.35|228.49|231.35|228.49|0
1646261170000|2022-03-02 22:46:10|231.24|228.38|231.24|228.38|231.24|228.38|231.24|228.38|0
1646261180000|2022-03-02 22:46:20|230.86|228|230.86|228|230.86|228|230.86|228|0
1646261210000|2022-03-02 22:46:50|230.47|227.61|230.47|227.61|230.47|227.61|230.47|227.61|0
1646261220000|2022-03-02 22:47:00|230.4|227.54|229.92|227.06|230.4|227.54|229.92|227.06|0
1646261230000|2022-03-02 22:47:10|230.01|227.15|230.01|227.15|230.01|227.15|230.01|227.15|0
1646261240000|2022-03-02 22:47:20|230.7|227.84|230.38|227.52|230.7|227.84|230.35|227.49|0
1646261250000|2022-03-02 22:47:30|230.49|227.63|230.61|227.75|230.61|227.75|230.49|227.63|0
1646261260000|2022-03-02 22:47:40|230.84|227.98|230.84|227.98|230.84|227.98|230.84|227.98|0
1646261270000|2022-03-02 22:47:50|230.95|228.09|231.04|228.18|231.04|228.18|230.95|228.09|0
1646261280000|2022-03-02 22:48:00|230.93|228.07|230.93|228.07|230.93|228.07|230.93|228.07|0
1646261380000|2022-03-02 22:49:40|230.97|228.11|230.97|228.11|230.97|228.11|230.97|228.11|0
1646261390000|2022-03-02 22:49:50|231.09|228.23|231.09|228.23|231.09|228.23|231.09|228.23|0
1646261400000|2022-03-02 22:50:00|231|228.14|231|228.14|231|228.14|231|228.14|0
1646261420000|2022-03-02 22:50:20|230.95|228.09|230.95|228.09|230.95|228.09|230.95|228.09|0
1646261430000|2022-03-02 22:50:30|231.02|228.16|231.02|228.16|231.02|228.16|231.02|228.16|0
1646261440000|2022-03-02 22:50:40|230.95|228.09|230.97|228.11|230.97|228.11|230.95|228.09|0
1646261550000|2022-03-02 22:52:30|231.04|228.18|231.04|228.18|231.04|228.18|231.04|228.18|0
1646261570000|2022-03-02 22:52:50|230.97|228.11|230.97|228.11|230.97|228.11|230.97|228.11|0
1646261580000|2022-03-02 22:53:00|230.92|228.06|230.92|228.06|230.92|228.06|230.92|228.06|0
1646261590000|2022-03-02 22:53:10|230.83|227.97|230.83|227.97|230.83|227.97|230.83|227.97|0
1646261600000|2022-03-02 22:53:20|230.92|228.06|230.95|228.09|230.95|228.09|230.92|228.06|0
1646261610000|2022-03-02 22:53:30|231.04|228.18|231.04|228.18|231.04|228.18|231.04|228.18|0
1646261620000|2022-03-02 22:53:40|231.06|228.2|231.16|228.3|231.27|228.41|231.06|228.2|0
1646261630000|2022-03-02 22:53:50|231.23|228.37|231.16|228.3|231.23|228.37|231.16|228.3|0
1646261640000|2022-03-02 22:54:00|231.04|228.18|231.16|228.3|231.16|228.3|231.04|228.18|0
1646261650000|2022-03-02 22:54:10|231.04|228.18|231.23|228.37|231.23|228.37|231.04|228.18|0
1646261660000|2022-03-02 22:54:20|231.27|228.41|231.27|228.41|231.27|228.41|231.27|228.41|0
1646261690000|2022-03-02 22:54:50|231.03|228.17|230.96|228.1|231.06|228.2|230.96|228.1|0
1646261700000|2022-03-02 22:55:00|231.06|228.2|231.24|228.38|231.24|228.38|231.06|228.2|0
1646261740000|2022-03-02 22:55:40|231.29|228.43|231.29|228.43|231.29|228.43|231.29|228.43|0
1646261750000|2022-03-02 22:55:50|231.27|228.41|231.29|228.43|231.29|228.43|231.27|228.41|0
1646261780000|2022-03-02 22:56:20|231.2|228.34|231.2|228.34|231.2|228.34|231.2|228.34|0
1646261790000|2022-03-02 22:56:30|231.15|228.29|231.15|228.29|231.15|228.29|231.15|228.29|0
1646261800000|2022-03-02 22:56:40|231.24|228.38|231.22|228.36|231.24|228.38|231.22|228.36|0
1646261820000|2022-03-02 22:57:00|231.13|228.27|231.13|228.27|231.13|228.27|231.13|228.27|0
1646261830000|2022-03-02 22:57:10|231.27|228.41|231.27|228.41|231.27|228.41|231.27|228.41|0
1646261840000|2022-03-02 22:57:20|231.22|228.36|231.27|228.41|231.27|228.41|231.22|228.36|0
1646261860000|2022-03-02 22:57:40|231.38|228.52|231.38|228.52|231.38|228.52|231.38|228.52|0
1646261880000|2022-03-02 22:58:00|231.29|228.43|231.29|228.43|231.29|228.43|231.29|228.43|0
1646261890000|2022-03-02 22:58:10|231.38|228.52|231.29|228.43|231.38|228.52|231.29|228.43|0
1646261900000|2022-03-02 22:58:20|231.26|228.4|231.38|228.52|231.38|228.52|231.26|228.4|0
1646261930000|2022-03-02 22:58:50|231.29|228.43|231.26|228.4|231.29|228.43|231.26|228.4|0
1646261950000|2022-03-02 22:59:10|231.49|228.63|231.49|228.63|231.49|228.63|231.49|228.63|0
1646261960000|2022-03-02 22:59:20|231.54|228.68|231.54|228.68|231.54|228.68|231.54|228.68|0
1646261970000|2022-03-02 22:59:30|231.52|228.66|231.56|228.7|231.56|228.7|231.52|228.66|0
1646261980000|2022-03-02 22:59:40|231.66|228.8|231.52|228.66|231.66|228.8|231.52|228.66|0
1646261990000|2022-03-02 22:59:50|231.59|228.73|231.22|228.36|231.59|228.73|231.22|228.36|0
1646262000000|2022-03-02 23:00:00|231.76|228.9|231.76|228.9|231.76|228.9|231.6|228.74|0
1646262010000|2022-03-02 23:00:10|231.36|228.5|230.89|228.03|231.6|228.74|230.89|228.03|0
1646262020000|2022-03-02 23:00:20|230.81|227.95|230.89|228.03|231.12|228.26|230.81|227.95|0
1646262030000|2022-03-02 23:00:30|230.81|227.95|230.41|227.55|230.81|227.95|230.41|227.55|0
1646262040000|2022-03-02 23:00:40|230.33|227.47|231.12|228.26|231.12|228.26|230.33|227.47|0
1646262050000|2022-03-02 23:00:50|231.28|228.42|231.28|228.42|231.52|228.66|231.28|228.42|0
1646262060000|2022-03-02 23:01:00|230.96|228.1|231.2|228.34|231.28|228.42|230.96|228.1|0
1646262070000|2022-03-02 23:01:10|231.28|228.42|231.36|228.5|231.52|228.66|231.28|228.42|0
1646262080000|2022-03-02 23:01:20|231.28|228.42|231.28|228.42|231.28|228.42|231.28|228.42|0
1646262090000|2022-03-02 23:01:30|231.2|228.34|231.6|228.74|231.76|228.9|231.2|228.34|0
1646262100000|2022-03-02 23:01:40|232.07|229.21|232.16|229.3|232.31|229.45|232.07|229.21|0
1646262110000|2022-03-02 23:01:50|232.31|229.45|232.23|229.37|232.47|229.61|232.23|229.37|0
1646262120000|2022-03-02 23:02:00|232.47|229.61|232.23|229.37|232.47|229.61|232.07|229.21|0
1646262130000|2022-03-02 23:02:10|232.31|229.45|231.91|229.05|232.39|229.53|231.91|229.05|0
1646262140000|2022-03-02 23:02:20|232.07|229.21|231.68|228.82|232.07|229.21|231.68|228.82|0
1646262150000|2022-03-02 23:02:30|231.84|228.98|232.79|229.93|232.79|229.93|231.84|228.98|0
1646262160000|2022-03-02 23:02:40|232.63|229.77|232.71|229.85|232.79|229.93|232.55|229.69|0
1646262170000|2022-03-02 23:02:50|232.87|230.01|233.19|230.33|233.19|230.33|232.87|230.01|0
1646262180000|2022-03-02 23:03:00|233.27|230.41|233.19|230.33|233.27|230.41|233.03|230.17|0
1646262190000|2022-03-02 23:03:10|233.11|230.25|232.63|229.77|233.11|230.25|232.63|229.77|0
1646262200000|2022-03-02 23:03:20|232.79|229.93|232.95|230.09|232.95|230.09|232.79|229.93|0
1646262210000|2022-03-02 23:03:30|232.79|229.93|233.5|230.64|233.5|230.64|232.79|229.93|0
1646262220000|2022-03-02 23:03:40|233.34|230.48|233.34|230.48|233.59|230.73|233.34|230.48|0
1646262230000|2022-03-02 23:03:50|233.59|230.73|233.5|230.64|233.66|230.8|233.5|230.64|0
1646262240000|2022-03-02 23:04:00|233.66|230.8|233.43|230.57|233.66|230.8|233.43|230.57|0
1646262260000|2022-03-02 23:04:20|233.11|230.25|232.95|230.09|233.11|230.25|232.95|230.09|0
1646262280000|2022-03-02 23:04:40|232.86|230|232.71|229.85|232.86|230|232.71|229.85|0
1646262290000|2022-03-02 23:04:50|232.63|229.77|232.15|229.29|232.63|229.77|232.15|229.29|0
1646262300000|2022-03-02 23:05:00|232.31|229.45|232.39|229.53|232.39|229.53|232.15|229.29|0
1646262310000|2022-03-02 23:05:10|232.31|229.45|232.7|229.84|232.71|229.85|232.23|229.37|0
1646262320000|2022-03-02 23:05:20|232.79|229.93|232.79|229.93|232.79|229.93|232.79|229.93|0
1646262330000|2022-03-02 23:05:30|232.86|230|232.86|230|232.86|230|232.86|230|0
1646262340000|2022-03-02 23:05:40|232.95|230.09|233.18|230.32|233.18|230.32|232.95|230.09|0
1646262350000|2022-03-02 23:05:50|233.11|230.25|233.9|231.04|233.9|231.04|233.11|230.25|0
1646262360000|2022-03-02 23:06:00|233.82|230.96|233.66|230.8|233.82|230.96|233.5|230.64|0
1646262370000|2022-03-02 23:06:10|233.58|230.72|233.5|230.64|233.66|230.8|233.5|230.64|0
1646262380000|2022-03-02 23:06:20|233.34|230.48|233.42|230.56|233.42|230.56|233.34|230.48|0
1646262390000|2022-03-02 23:06:30|233.34|230.48|233.34|230.48|233.34|230.48|233.34|230.48|0
1646262400000|2022-03-02 23:06:40|233.42|230.56|233.34|230.48|233.42|230.56|233.34|230.48|0
1646262410000|2022-03-02 23:06:50|233.58|230.72|233.58|230.72|233.58|230.72|233.58|230.72|0
1646262420000|2022-03-02 23:07:00|233.5|230.64|233.42|230.56|233.5|230.64|233.42|230.56|0
1646262430000|2022-03-02 23:07:10|233.34|230.48|233.26|230.4|233.34|230.48|233.26|230.4|0
1646262440000|2022-03-02 23:07:20|233.18|230.32|233.34|230.48|233.34|230.48|233.18|230.32|0
1646262450000|2022-03-02 23:07:30|233.42|230.56|233.42|230.56|233.42|230.56|233.42|230.56|0
1646262460000|2022-03-02 23:07:40|233.66|230.8|233.42|230.56|233.66|230.8|233.42|230.56|0
1646262470000|2022-03-02 23:07:50|233.1|230.24|232.78|229.92|233.1|230.24|232.78|229.92|0
1646262480000|2022-03-02 23:08:00|232.86|230|233.02|230.16|233.02|230.16|232.63|229.77|0
1646262490000|2022-03-02 23:08:10|233.26|230.4|233.26|230.4|233.26|230.4|233.02|230.16|0
1646262500000|2022-03-02 23:08:20|233.1|230.24|233.02|230.16|233.1|230.24|233.02|230.16|0
1646262510000|2022-03-02 23:08:30|232.94|230.08|233.02|230.16|233.26|230.4|232.94|230.08|0
1646262520000|2022-03-02 23:08:40|233.1|230.24|233.18|230.32|233.18|230.32|233.1|230.24|0
1646262530000|2022-03-02 23:08:50|233.26|230.4|233.5|230.64|233.5|230.64|233.26|230.4|0
1646262540000|2022-03-02 23:09:00|233.34|230.48|233.42|230.56|233.5|230.64|233.34|230.48|0
1646262550000|2022-03-02 23:09:10|233.5|230.64|233.5|230.64|233.5|230.64|233.5|230.64|0
1646262560000|2022-03-02 23:09:20|233.58|230.72|233.42|230.56|233.58|230.72|233.42|230.56|0
1646262570000|2022-03-02 23:09:30|233.5|230.64|233.42|230.56|233.5|230.64|233.42|230.56|0
1646262580000|2022-03-02 23:09:40|233.66|230.8|233.66|230.8|233.66|230.8|233.42|230.56|0
1646262590000|2022-03-02 23:09:50|233.58|230.72|233.26|230.4|233.58|230.72|233.26|230.4|0
1646262600000|2022-03-02 23:10:00|233.1|230.24|232.78|229.92|233.1|230.24|232.7|229.84|0
1646262610000|2022-03-02 23:10:10|232.94|230.08|232.94|230.08|232.94|230.08|232.94|230.08|0
1646262620000|2022-03-02 23:10:20|233.02|230.16|233.26|230.4|233.26|230.4|233.02|230.16|0
1646262630000|2022-03-02 23:10:30|233.18|230.32|233.18|230.32|233.18|230.32|233.18|230.32|0
1646262640000|2022-03-02 23:10:40|233.26|230.4|233.49|230.63|233.49|230.63|233.18|230.32|0
1646262650000|2022-03-02 23:10:50|233.42|230.56|233.49|230.63|233.49|230.63|233.42|230.56|0
1646262660000|2022-03-02 23:11:00|233.42|230.56|233.74|230.88|233.74|230.88|233.42|230.56|0
1646262670000|2022-03-02 23:11:10|233.49|230.63|233.65|230.79|233.74|230.88|233.49|230.63|0
1646262690000|2022-03-02 23:11:30|233.74|230.88|233.33|230.47|233.74|230.88|233.33|230.47|0
1646262700000|2022-03-02 23:11:40|233.02|230.16|233.1|230.24|233.1|230.24|233.02|230.16|0
1646262710000|2022-03-02 23:11:50|232.94|230.08|232.62|229.76|232.94|230.08|232.62|229.76|0
1646262730000|2022-03-02 23:12:10|232.46|229.6|232.46|229.6|232.46|229.6|232.46|229.6|0
1646262740000|2022-03-02 23:12:20|232.38|229.52|232.38|229.52|232.38|229.52|232.38|229.52|0
1646262760000|2022-03-02 23:12:40|232.3|229.44|232.3|229.44|232.3|229.44|232.22|229.36|0
1646262770000|2022-03-02 23:12:50|232.54|229.68|232.78|229.92|232.78|229.92|232.54|229.68|0
1646262780000|2022-03-02 23:13:00|232.94|230.08|232.78|229.92|232.94|230.08|232.78|229.92|0
1646262790000|2022-03-02 23:13:10|232.7|229.84|232.85|229.99|232.85|229.99|232.69|229.83|0
1646262800000|2022-03-02 23:13:20|232.94|230.08|232.69|229.83|232.94|230.08|232.62|229.76|0
1646262810000|2022-03-02 23:13:30|232.78|229.92|232.85|229.99|232.85|229.99|232.78|229.92|0
1646262820000|2022-03-02 23:13:40|232.94|230.08|233.25|230.39|233.25|230.39|232.94|230.08|0
1646262830000|2022-03-02 23:13:50|233.17|230.31|233.25|230.39|233.25|230.39|233.17|230.31|0
1646262840000|2022-03-02 23:14:00|233.1|230.24|233.25|230.39|233.25|230.39|233.1|230.24|0
1646262860000|2022-03-02 23:14:20|233.41|230.55|233.41|230.55|233.41|230.55|233.33|230.47|0
1646262870000|2022-03-02 23:14:30|233.49|230.63|233.57|230.71|233.57|230.71|233.49|230.63|0
1646262880000|2022-03-02 23:14:40|233.49|230.63|233.41|230.55|233.57|230.71|233.41|230.55|0
1646262890000|2022-03-02 23:14:50|233.49|230.63|233.41|230.55|233.49|230.63|233.41|230.55|0
1646262900000|2022-03-02 23:15:00|233.57|230.71|233.73|230.87|233.73|230.87|233.33|230.47|0
1646262910000|2022-03-02 23:15:10|233.65|230.79|233.65|230.79|233.73|230.87|233.65|230.79|0
1646262920000|2022-03-02 23:15:20|233.73|230.87|233.73|230.87|233.73|230.87|233.73|230.87|0
1646262940000|2022-03-02 23:15:40|233.57|230.71|233.41|230.55|233.57|230.71|233.41|230.55|0
1646262950000|2022-03-02 23:15:50|233.33|230.47|233.49|230.63|233.49|230.63|233.25|230.39|0
1646262960000|2022-03-02 23:16:00|233.41|230.55|233.57|230.71|233.57|230.71|233.41|230.55|0
1646262980000|2022-03-02 23:16:20|233.73|230.87|233.73|230.87|233.73|230.87|233.73|230.87|0
1646263000000|2022-03-02 23:16:40|233.57|230.71|233.25|230.39|233.57|230.71|233.25|230.39|0
1646263010000|2022-03-02 23:16:50|233.33|230.47|233.01|230.15|233.33|230.47|232.93|230.07|0
1646263020000|2022-03-02 23:17:00|233.09|230.23|233.57|230.71|233.57|230.71|233.09|230.23|0
1646263030000|2022-03-02 23:17:10|233.49|230.63|233.57|230.71|233.57|230.71|233.49|230.63|0
1646263040000|2022-03-02 23:17:20|233.49|230.63|233.57|230.71|233.57|230.71|233.49|230.63|0
1646263050000|2022-03-02 23:17:30|233.49|230.63|233.65|230.79|233.65|230.79|233.49|230.63|0
1646263060000|2022-03-02 23:17:40|233.73|230.87|233.41|230.55|233.73|230.87|233.41|230.55|0
1646263070000|2022-03-02 23:17:50|233.49|230.63|233.57|230.71|233.57|230.71|233.49|230.63|0
1646263080000|2022-03-02 23:18:00|233.49|230.63|233.64|230.78|233.64|230.78|233.49|230.63|0
1646263090000|2022-03-02 23:18:10|233.25|230.39|233.33|230.47|233.33|230.47|233.25|230.39|0
1646263100000|2022-03-02 23:18:20|233.41|230.55|233.25|230.39|233.41|230.55|233.25|230.39|0
1646263110000|2022-03-02 23:18:30|233.41|230.55|233.41|230.55|233.41|230.55|233.41|230.55|0
1646263120000|2022-03-02 23:18:40|233.48|230.62|233.57|230.71|233.64|230.78|233.41|230.55|0
1646263130000|2022-03-02 23:18:50|233.48|230.62|233.41|230.55|233.48|230.62|233.32|230.46|0
1646263140000|2022-03-02 23:19:00|233.48|230.62|233.57|230.71|233.57|230.71|233.48|230.62|0
1646263150000|2022-03-02 23:19:10|233.64|230.78|233.73|230.87|233.73|230.87|233.64|230.78|0
1646263160000|2022-03-02 23:19:20|233.64|230.78|233.64|230.78|233.64|230.78|233.64|230.78|0
1646263170000|2022-03-02 23:19:30|233.57|230.71|233.57|230.71|233.57|230.71|233.48|230.62|0
1646263180000|2022-03-02 23:19:40|233.41|230.55|233.48|230.62|233.48|230.62|233.41|230.55|0
1646263190000|2022-03-02 23:19:50|233.41|230.55|233.32|230.46|233.41|230.55|233.25|230.39|0
1646263200000|2022-03-02 23:20:00|233.16|230.3|233.09|230.23|233.25|230.39|233.09|230.23|0
1646263210000|2022-03-02 23:20:10|232.77|229.91|232.61|229.75|232.77|229.91|232.61|229.75|0
1646263220000|2022-03-02 23:20:20|232.53|229.67|232.77|229.91|232.77|229.91|232.45|229.59|0
1646263230000|2022-03-02 23:20:30|232.53|229.67|232.45|229.59|232.53|229.67|232.45|229.59|0
1646263240000|2022-03-02 23:20:40|232.29|229.43|232.37|229.51|232.37|229.51|232.29|229.43|0
1646263250000|2022-03-02 23:20:50|232.29|229.43|232.21|229.35|232.29|229.43|232.13|229.27|0
1646263260000|2022-03-02 23:21:00|232.13|229.27|232.21|229.35|232.29|229.43|232.13|229.27|0
1646263270000|2022-03-02 23:21:10|232.13|229.27|232.37|229.51|232.37|229.51|232.13|229.27|0
1646263280000|2022-03-02 23:21:20|232.61|229.75|232.68|229.82|232.68|229.82|232.61|229.75|0
1646263290000|2022-03-02 23:21:30|232.53|229.67|232.53|229.67|232.61|229.75|232.53|229.67|0
1646263300000|2022-03-02 23:21:40|232.45|229.59|232.61|229.75|232.61|229.75|232.45|229.59|0
1646263310000|2022-03-02 23:21:50|232.52|229.66|232.52|229.66|232.52|229.66|232.52|229.66|0
1646263320000|2022-03-02 23:22:00|232.68|229.82|232.68|229.82|232.68|229.82|232.68|229.82|0
1646263330000|2022-03-02 23:22:10|232.77|229.91|232.77|229.91|232.77|229.91|232.77|229.91|0
1646263340000|2022-03-02 23:22:20|232.68|229.82|232.61|229.75|232.77|229.91|232.61|229.75|0
1646263350000|2022-03-02 23:22:30|232.68|229.82|232.68|229.82|232.68|229.82|232.68|229.82|0
1646263360000|2022-03-02 23:22:40|232.77|229.91|232.92|230.06|232.92|230.06|232.77|229.91|0
1646263370000|2022-03-02 23:22:50|233.24|230.38|233.08|230.22|233.24|230.38|233.08|230.22|0
1646263380000|2022-03-02 23:23:00|233.24|230.38|233.24|230.38|233.24|230.38|233.24|230.38|0
1646263390000|2022-03-02 23:23:10|233.32|230.46|233.24|230.38|233.32|230.46|233.08|230.22|0
1646263400000|2022-03-02 23:23:20|233.16|230.3|233.32|230.46|233.4|230.54|233.16|230.3|0
1646263410000|2022-03-02 23:23:30|233.4|230.54|233.4|230.54|233.4|230.54|233.4|230.54|0
1646263420000|2022-03-02 23:23:40|233.56|230.7|233.4|230.54|233.56|230.7|233.4|230.54|0
1646263430000|2022-03-02 23:23:50|233.48|230.62|233.4|230.54|233.48|230.62|233.4|230.54|0
1646263440000|2022-03-02 23:24:00|233.56|230.7|233.56|230.7|233.56|230.7|233.48|230.62|0
1646263460000|2022-03-02 23:24:20|233.4|230.54|233.32|230.46|233.4|230.54|233.32|230.46|0
1646263470000|2022-03-02 23:24:30|233.08|230.22|232.92|230.06|233.08|230.22|232.92|230.06|0
1646263480000|2022-03-02 23:24:40|232.76|229.9|232.84|229.98|232.84|229.98|232.76|229.9|0
1646263490000|2022-03-02 23:24:50|232.92|230.06|232.76|229.9|232.92|230.06|232.76|229.9|0
1646263500000|2022-03-02 23:25:00|232.6|229.74|232.68|229.82|232.84|229.98|232.6|229.74|0
1646263510000|2022-03-02 23:25:10|232.44|229.58|232.44|229.58|232.44|229.58|232.44|229.58|0
1646263520000|2022-03-02 23:25:20|232.6|229.74|232.52|229.66|232.6|229.74|232.52|229.66|0
1646263530000|2022-03-02 23:25:30|232.44|229.58|232.28|229.42|232.44|229.58|232.2|229.34|0
1646263540000|2022-03-02 23:25:40|232.44|229.58|232.2|229.34|232.44|229.58|232.2|229.34|0
1646263550000|2022-03-02 23:25:50|232.28|229.42|232.13|229.27|232.28|229.42|232.13|229.27|0
1646263560000|2022-03-02 23:26:00|232.2|229.34|232.28|229.42|232.28|229.42|232.13|229.27|0
1646263570000|2022-03-02 23:26:10|232.36|229.5|232.44|229.58|232.52|229.66|232.36|229.5|0
1646263580000|2022-03-02 23:26:20|232.36|229.5|232.28|229.42|232.36|229.5|232.28|229.42|0
1646263600000|2022-03-02 23:26:40|232.2|229.34|232.12|229.26|232.28|229.42|232.12|229.26|0
1646263610000|2022-03-02 23:26:50|232.2|229.34|232.2|229.34|232.2|229.34|232.2|229.34|0
1646263620000|2022-03-02 23:27:00|232.28|229.42|232.2|229.34|232.28|229.42|232.2|229.34|0
1646263630000|2022-03-02 23:27:10|232.12|229.26|231.96|229.1|232.12|229.26|231.96|229.1|0
1646263640000|2022-03-02 23:27:20|232.04|229.18|232.04|229.18|232.04|229.18|232.04|229.18|0
1646263660000|2022-03-02 23:27:40|232.12|229.26|231.96|229.1|232.12|229.26|231.96|229.1|0
1646263670000|2022-03-02 23:27:50|232.04|229.18|232.12|229.26|232.12|229.26|232.04|229.18|0
1646263680000|2022-03-02 23:28:00|232.04|229.18|231.96|229.1|232.04|229.18|231.96|229.1|0
1646263690000|2022-03-02 23:28:10|232.04|229.18|231.96|229.1|232.04|229.18|231.88|229.02|0
1646263700000|2022-03-02 23:28:20|231.88|229.02|231.88|229.02|231.88|229.02|231.88|229.02|0
1646263710000|2022-03-02 23:28:30|231.96|229.1|232.04|229.18|232.04|229.18|231.96|229.1|0
1646263720000|2022-03-02 23:28:40|232.12|229.26|232.28|229.42|232.28|229.42|232.12|229.26|0
1646263730000|2022-03-02 23:28:50|232.44|229.58|232.44|229.58|232.44|229.58|232.44|229.58|0
1646263740000|2022-03-02 23:29:00|232.52|229.66|232.44|229.58|232.52|229.66|232.28|229.42|0
1646263760000|2022-03-02 23:29:20|232.28|229.42|232.28|229.42|232.28|229.42|232.28|229.42|0
1646263770000|2022-03-02 23:29:30|232.36|229.5|232.28|229.42|232.36|229.5|232.28|229.42|0
1646263780000|2022-03-02 23:29:40|232.36|229.5|232.28|229.42|232.36|229.5|232.28|229.42|0
1646263790000|2022-03-02 23:29:50|232.36|229.5|232.36|229.5|232.36|229.5|232.36|229.5|0
1646263800000|2022-03-02 23:30:00|232.44|229.58|232.6|229.74|232.6|229.74|232.44|229.58|0
1646263810000|2022-03-02 23:30:10|232.67|229.81|232.76|229.9|232.76|229.9|232.67|229.81|0
1646263830000|2022-03-02 23:30:30|232.83|229.97|232.6|229.74|232.83|229.97|232.6|229.74|0
1646263840000|2022-03-02 23:30:40|232.67|229.81|232.67|229.81|232.67|229.81|232.67|229.81|0
1646263850000|2022-03-02 23:30:50|232.76|229.9|232.67|229.81|232.76|229.9|232.67|229.81|0
1646263860000|2022-03-02 23:31:00|232.6|229.74|232.6|229.74|232.6|229.74|232.44|229.58|0
1646263870000|2022-03-02 23:31:10|232.76|229.9|232.91|230.05|232.91|230.05|232.76|229.9|0
1646263880000|2022-03-02 23:31:20|232.28|229.42|231.96|229.1|232.28|229.42|231.96|229.1|0
1646263890000|2022-03-02 23:31:30|232.12|229.26|232.6|229.74|232.6|229.74|231.88|229.02|0
1646263900000|2022-03-02 23:31:40|232.67|229.81|233.39|230.53|233.39|230.53|232.67|229.81|0
1646263910000|2022-03-02 23:31:50|233.87|231.01|233.87|231.01|233.87|231.01|233.71|230.85|0
1646263920000|2022-03-02 23:32:00|233.79|230.93|233.71|230.85|233.79|230.93|233.55|230.69|0
1646263930000|2022-03-02 23:32:10|233.39|230.53|233.39|230.53|233.47|230.61|233.39|230.53|0
1646263940000|2022-03-02 23:32:20|233.31|230.45|233.31|230.45|233.31|230.45|233.23|230.37|0
1646263950000|2022-03-02 23:32:30|232.99|230.13|232.91|230.05|232.99|230.13|232.91|230.05|0
1646263960000|2022-03-02 23:32:40|232.83|229.97|232.99|230.13|232.99|230.13|232.83|229.97|0
1646263970000|2022-03-02 23:32:50|232.75|229.89|232.91|230.05|232.91|230.05|232.75|229.89|0
1646263980000|2022-03-02 23:33:00|233.07|230.21|233.07|230.21|233.07|230.21|233.07|230.21|0
1646263990000|2022-03-02 23:33:10|232.99|230.13|233.07|230.21|233.07|230.21|232.99|230.13|0
1646264000000|2022-03-02 23:33:20|232.91|230.05|232.91|230.05|232.91|230.05|232.59|229.73|0
1646264010000|2022-03-02 23:33:30|232.75|229.89|232.83|229.97|232.83|229.97|232.75|229.89|0
1646264030000|2022-03-02 23:33:50|232.91|230.05|232.91|230.05|232.91|230.05|232.91|230.05|0
1646264040000|2022-03-02 23:34:00|233.07|230.21|232.75|229.89|233.07|230.21|232.59|229.73|0
1646264050000|2022-03-02 23:34:10|232.91|230.05|232.91|230.05|232.91|230.05|232.91|230.05|0
1646264060000|2022-03-02 23:34:20|232.83|229.97|233.39|230.53|233.39|230.53|232.83|229.97|0
1646264070000|2022-03-02 23:34:30|233.46|230.6|233.39|230.53|233.46|230.6|233.39|230.53|0
1646264080000|2022-03-02 23:34:40|233.46|230.6|233.39|230.53|233.46|230.6|233.39|230.53|0
1646264090000|2022-03-02 23:34:50|233.55|230.69|233.23|230.37|233.55|230.69|233.23|230.37|0
1646264100000|2022-03-02 23:35:00|233.3|230.44|232.83|229.97|233.3|230.44|232.83|229.97|0
1646264110000|2022-03-02 23:35:10|232.91|230.05|232.75|229.89|232.99|230.13|232.75|229.89|0
1646264120000|2022-03-02 23:35:20|232.83|229.97|232.75|229.89|232.83|229.97|232.75|229.89|0
1646264130000|2022-03-02 23:35:30|232.67|229.81|232.99|230.13|232.99|230.13|232.67|229.81|0
1646264140000|2022-03-02 23:35:40|232.98|230.12|232.59|229.73|232.98|230.12|232.59|229.73|0
1646264150000|2022-03-02 23:35:50|232.67|229.81|232.43|229.57|232.67|229.81|232.43|229.57|0
1646264170000|2022-03-02 23:36:10|232.27|229.41|232.19|229.33|232.27|229.41|232.19|229.33|0
1646264180000|2022-03-02 23:36:20|232.11|229.25|232.03|229.17|232.11|229.25|232.03|229.17|0
1646264190000|2022-03-02 23:36:30|231.95|229.09|232.11|229.25|232.11|229.25|231.95|229.09|0
1646264200000|2022-03-02 23:36:40|232.27|229.41|232.11|229.25|232.27|229.41|232.11|229.25|0
1646264210000|2022-03-02 23:36:50|231.95|229.09|232.11|229.25|232.11|229.25|231.95|229.09|0
1646264220000|2022-03-02 23:37:00|231.87|229.01|231.95|229.09|231.95|229.09|231.87|229.01|0
1646264230000|2022-03-02 23:37:10|232.11|229.25|232.03|229.17|232.11|229.25|232.03|229.17|0
1646264240000|2022-03-02 23:37:20|231.95|229.09|231.95|229.09|231.95|229.09|231.95|229.09|0
1646264250000|2022-03-02 23:37:30|232.03|229.17|231.95|229.09|232.03|229.17|231.95|229.09|0
1646264270000|2022-03-02 23:37:50|231.79|228.93|231.87|229.01|231.95|229.09|231.79|228.93|0
1646264280000|2022-03-02 23:38:00|231.79|228.93|231.79|228.93|231.95|229.09|231.79|228.93|0
1646264290000|2022-03-02 23:38:10|231.71|228.85|231.71|228.85|231.71|228.85|231.71|228.85|0
1646264300000|2022-03-02 23:38:20|231.95|229.09|231.95|229.09|231.95|229.09|231.95|229.09|0
1646264310000|2022-03-02 23:38:30|231.79|228.93|231.95|229.09|231.95|229.09|231.79|228.93|0
1646264320000|2022-03-02 23:38:40|231.87|229.01|231.79|228.93|231.87|229.01|231.79|228.93|0
1646264330000|2022-03-02 23:38:50|231.87|229.01|231.95|229.09|231.95|229.09|231.87|229.01|0
1646264340000|2022-03-02 23:39:00|231.79|228.93|231.95|229.09|231.95|229.09|231.79|228.93|0
1646264350000|2022-03-02 23:39:10|231.87|229.01|232.11|229.25|232.11|229.25|231.87|229.01|0
1646264390000|2022-03-02 23:39:50|231.71|228.85|231.71|228.85|231.71|228.85|231.71|228.85|0
1646264400000|2022-03-02 23:40:00|231.63|228.77|231.63|228.77|231.63|228.77|231.63|228.77|0
1646264440000|2022-03-02 23:40:40|231.47|228.61|231.47|228.61|231.47|228.61|231.47|228.61|0
1646264450000|2022-03-02 23:40:50|231.55|228.69|231.55|228.69|231.55|228.69|231.55|228.69|0
1646264460000|2022-03-02 23:41:00|231.63|228.77|231.79|228.93|231.79|228.93|231.63|228.77|0
1646264470000|2022-03-02 23:41:10|231.71|228.85|231.63|228.77|231.71|228.85|231.63|228.77|0
1646264480000|2022-03-02 23:41:20|231.55|228.69|231.55|228.69|231.55|228.69|231.55|228.69|0
1646264490000|2022-03-02 23:41:30|231.47|228.61|231.47|228.61|231.47|228.61|231.47|228.61|0
1646264500000|2022-03-02 23:41:40|231.15|228.29|231.15|228.29|231.15|228.29|230.99|228.13|0
1646264510000|2022-03-02 23:41:50|231.39|228.53|231.39|228.53|231.47|228.61|231.39|228.53|0
1646264520000|2022-03-02 23:42:00|231.47|228.61|231.39|228.53|231.47|228.61|231.39|228.53|0
1646264530000|2022-03-02 23:42:10|231.31|228.45|231.23|228.37|231.31|228.45|231.15|228.29|0
1646264550000|2022-03-02 23:42:30|231.15|228.29|231.23|228.37|231.23|228.37|231.15|228.29|0
1646264560000|2022-03-02 23:42:40|231.15|228.29|230.99|228.13|231.15|228.29|230.99|228.13|0
1646264570000|2022-03-02 23:42:50|231.07|228.21|231.07|228.21|231.07|228.21|231.07|228.21|0
1646264580000|2022-03-02 23:43:00|231.15|228.29|230.99|228.13|231.15|228.29|230.99|228.13|0
1646264590000|2022-03-02 23:43:10|231.07|228.21|230.99|228.13|231.15|228.29|230.99|228.13|0
1646264600000|2022-03-02 23:43:20|231.07|228.21|231.31|228.45|231.31|228.45|231.07|228.21|0
1646264610000|2022-03-02 23:43:30|231.23|228.37|231.07|228.21|231.23|228.37|231.07|228.21|0
1646264620000|2022-03-02 23:43:40|230.99|228.13|231.07|228.21|231.15|228.29|230.99|228.13|0
1646264630000|2022-03-02 23:43:50|231.15|228.29|230.83|227.97|231.15|228.29|230.83|227.97|0
1646264640000|2022-03-02 23:44:00|230.67|227.81|230.91|228.05|230.91|228.05|230.67|227.81|0
1646264650000|2022-03-02 23:44:10|230.99|228.13|230.91|228.05|230.99|228.13|230.83|227.97|0
1646264660000|2022-03-02 23:44:20|230.67|227.81|230.67|227.81|230.67|227.81|230.67|227.81|0
1646264670000|2022-03-02 23:44:30|230.83|227.97|230.67|227.81|230.83|227.97|230.67|227.81|0
1646264680000|2022-03-02 23:44:40|230.83|227.97|230.67|227.81|230.83|227.97|230.67|227.81|0
1646264690000|2022-03-02 23:44:50|230.75|227.89|230.67|227.81|230.83|227.97|230.67|227.81|0
1646264700000|2022-03-02 23:45:00|230.83|227.97|231.15|228.29|231.15|228.29|230.83|227.97|0
1646264710000|2022-03-02 23:45:10|230.99|228.13|231.15|228.29|231.15|228.29|230.99|228.13|0
1646264720000|2022-03-02 23:45:20|231.31|228.45|231.31|228.45|231.31|228.45|231.31|228.45|0
1646264730000|2022-03-02 23:45:30|231.15|228.29|231.15|228.29|231.15|228.29|231.15|228.29|0
1646264740000|2022-03-02 23:45:40|230.99|228.13|230.99|228.13|230.99|228.13|230.99|228.13|0
1646264750000|2022-03-02 23:45:50|231.15|228.29|231.31|228.45|231.31|228.45|231.15|228.29|0
1646264760000|2022-03-02 23:46:00|231.15|228.29|231.31|228.45|231.31|228.45|231.15|228.29|0
1646264770000|2022-03-02 23:46:10|231.15|228.29|230.99|228.13|231.15|228.29|230.99|228.13|0
1646264780000|2022-03-02 23:46:20|230.91|228.05|231.31|228.45|231.31|228.45|230.91|228.05|0
1646264790000|2022-03-02 23:46:30|231.46|228.6|231.46|228.6|231.46|228.6|231.46|228.6|0
1646264800000|2022-03-02 23:46:40|231.54|228.68|231.54|228.68|231.54|228.68|231.46|228.6|0
1646264810000|2022-03-02 23:46:50|231.46|228.6|231.62|228.76|231.62|228.76|231.46|228.6|0
1646264820000|2022-03-02 23:47:00|231.78|228.92|231.94|229.08|231.94|229.08|231.78|228.92|0
1646264830000|2022-03-02 23:47:10|232.1|229.24|232.1|229.24|232.1|229.24|232.1|229.24|0
1646264840000|2022-03-02 23:47:20|232.26|229.4|232.33|229.47|232.33|229.47|232.26|229.4|0
1646264850000|2022-03-02 23:47:30|232.26|229.4|232.42|229.56|232.42|229.56|232.26|229.4|0
1646264860000|2022-03-02 23:47:40|232.49|229.63|232.42|229.56|232.57|229.71|232.42|229.56|0
1646264870000|2022-03-02 23:47:50|232.33|229.47|232.42|229.56|232.42|229.56|232.33|229.47|0
1646264890000|2022-03-02 23:48:10|232.57|229.71|232.42|229.56|232.57|229.71|232.42|229.56|0
1646264900000|2022-03-02 23:48:20|232.41|229.55|232.26|229.4|232.41|229.55|232.26|229.4|0
1646264910000|2022-03-02 23:48:30|232.33|229.47|232.1|229.24|232.33|229.47|232.1|229.24|0
1646264930000|2022-03-02 23:48:50|232.26|229.4|232.41|229.55|232.41|229.55|232.26|229.4|0
1646264940000|2022-03-02 23:49:00|232.57|229.71|232.49|229.63|232.57|229.71|232.49|229.63|0
1646264950000|2022-03-02 23:49:10|232.41|229.55|232.41|229.55|232.41|229.55|232.41|229.55|0
1646264990000|2022-03-02 23:49:50|232.33|229.47|232.33|229.47|232.33|229.47|232.33|229.47|0
1646265000000|2022-03-02 23:50:00|232.41|229.55|232.33|229.47|232.41|229.55|232.33|229.47|0
1646265010000|2022-03-02 23:50:10|232.41|229.55|232.41|229.55|232.49|229.63|232.41|229.55|0
1646265020000|2022-03-02 23:50:20|232.49|229.63|232.49|229.63|232.49|229.63|232.49|229.63|0
1646265030000|2022-03-02 23:50:30|232.41|229.55|232.57|229.71|232.57|229.71|232.41|229.55|0
1646265040000|2022-03-02 23:50:40|232.65|229.79|232.89|230.03|232.89|230.03|232.65|229.79|0
1646265060000|2022-03-02 23:51:00|232.97|230.11|232.89|230.03|233.05|230.19|232.89|230.03|0
1646265070000|2022-03-02 23:51:10|233.05|230.19|233.05|230.19|233.05|230.19|233.05|230.19|0
1646265080000|2022-03-02 23:51:20|233.12|230.26|233.21|230.35|233.21|230.35|233.12|230.26|0
1646265090000|2022-03-02 23:51:30|233.28|230.42|233.21|230.35|233.28|230.42|233.21|230.35|0
1646265100000|2022-03-02 23:51:40|233.28|230.42|233.28|230.42|233.28|230.42|233.28|230.42|0
1646265110000|2022-03-02 23:51:50|233.37|230.51|233.37|230.51|233.37|230.51|233.37|230.51|0
1646265120000|2022-03-02 23:52:00|233.28|230.42|233.28|230.42|233.28|230.42|233.21|230.35|0
1646265130000|2022-03-02 23:52:10|233.21|230.35|233.37|230.51|233.37|230.51|233.21|230.35|0
1646265150000|2022-03-02 23:52:30|233.28|230.42|233.28|230.42|233.28|230.42|233.28|230.42|0
1646265160000|2022-03-02 23:52:40|233.21|230.35|233.21|230.35|233.21|230.35|233.21|230.35|0
1646265170000|2022-03-02 23:52:50|233.05|230.19|233.12|230.26|233.12|230.26|233.05|230.19|0
1646265180000|2022-03-02 23:53:00|233.21|230.35|233.12|230.26|233.21|230.35|233.05|230.19|0
1646265190000|2022-03-02 23:53:10|232.89|230.03|232.64|229.78|232.89|230.03|232.64|229.78|0
1646265200000|2022-03-02 23:53:20|232.73|229.87|232.73|229.87|232.73|229.87|232.73|229.87|0
1646265210000|2022-03-02 23:53:30|232.57|229.71|232.73|229.87|232.73|229.87|232.57|229.71|0
1646265260000|2022-03-02 23:54:20|233.04|230.18|232.88|230.02|233.04|230.18|232.88|230.02|0
1646265270000|2022-03-02 23:54:30|232.96|230.1|232.96|230.1|232.96|230.1|232.96|230.1|0
1646265280000|2022-03-02 23:54:40|233.04|230.18|233.12|230.26|233.12|230.26|233.04|230.18|0
1646265290000|2022-03-02 23:54:50|233.2|230.34|233.2|230.34|233.2|230.34|233.2|230.34|0
1646265310000|2022-03-02 23:55:10|233.36|230.5|233.36|230.5|233.36|230.5|233.36|230.5|0
1646265320000|2022-03-02 23:55:20|233.44|230.58|233.52|230.66|233.52|230.66|233.36|230.5|0
1646265330000|2022-03-02 23:55:30|233.44|230.58|233.36|230.5|233.44|230.58|233.36|230.5|0
1646265340000|2022-03-02 23:55:40|233.28|230.42|233.12|230.26|233.28|230.42|233.04|230.18|0
1646265350000|2022-03-02 23:55:50|233.2|230.34|233.2|230.34|233.2|230.34|233.2|230.34|0
1646265360000|2022-03-02 23:56:00|233.04|230.18|233.04|230.18|233.04|230.18|233.04|230.18|0
1646265390000|2022-03-02 23:56:30|232.88|230.02|233.04|230.18|233.04|230.18|232.88|230.02|0
1646265410000|2022-03-02 23:56:50|233.12|230.26|233.12|230.26|233.12|230.26|233.12|230.26|0
1646265420000|2022-03-02 23:57:00|233.2|230.34|233.36|230.5|233.36|230.5|233.2|230.34|0
1646265430000|2022-03-02 23:57:10|233.2|230.34|233.28|230.42|233.28|230.42|233.2|230.34|0
1646265440000|2022-03-02 23:57:20|233.36|230.5|233.28|230.42|233.36|230.5|233.28|230.42|0
1646265450000|2022-03-02 23:57:30|233.2|230.34|233.2|230.34|233.28|230.42|233.2|230.34|0
1646265460000|2022-03-02 23:57:40|233.28|230.42|233.04|230.18|233.28|230.42|233.04|230.18|0
1646265470000|2022-03-02 23:57:50|233.2|230.34|233.2|230.34|233.2|230.34|233.2|230.34|0
1646265480000|2022-03-02 23:58:00|233.04|230.18|232.88|230.02|233.04|230.18|232.88|230.02|0
1646265490000|2022-03-02 23:58:10|232.8|229.94|232.96|230.1|232.96|230.1|232.8|229.94|0
1646265500000|2022-03-02 23:58:20|233.04|230.18|233.04|230.18|233.04|230.18|232.88|230.02|0
1646265520000|2022-03-02 23:58:40|233.2|230.34|233.36|230.5|233.36|230.5|233.2|230.34|0
1646265530000|2022-03-02 23:58:50|233.2|230.34|233.2|230.34|233.2|230.34|233.2|230.34|0
1646265550000|2022-03-02 23:59:10|233.27|230.41|233.2|230.34|233.27|230.41|233.2|230.34|0
1646265570000|2022-03-02 23:59:30|232.88|230.02|232.88|230.02|232.88|230.02|232.88|230.02|0
1646265580000|2022-03-02 23:59:40|233.04|230.18|233.04|230.18|233.04|230.18|233.04|230.18|0
1646265590000|2022-03-02 23:59:50|233.11|230.25|232.95|230.09|233.2|230.34|232.95|230.09|0
1646265600000|2022-03-03 00:00:00|233.43|230.57|233.2|230.34|233.43|230.57|233.2|230.34|0
1646265610000|2022-03-03 00:00:10|233.11|230.25|233.2|230.34|233.27|230.41|233.04|230.18|0
1646265620000|2022-03-03 00:00:20|233.04|230.18|233.04|230.18|233.2|230.34|233.04|230.18|0
1646265640000|2022-03-03 00:00:40|233.2|230.34|233.35|230.49|233.35|230.49|233.2|230.34|0
1646265650000|2022-03-03 00:00:50|233.2|230.34|233.35|230.49|233.35|230.49|232.95|230.09|0
1646265660000|2022-03-03 00:01:00|233.51|230.65|233.51|230.65|233.51|230.65|233.51|230.65|0
1646265670000|2022-03-03 00:01:10|233.35|230.49|233.59|230.73|233.59|230.73|233.35|230.49|0
1646265680000|2022-03-03 00:01:20|233.51|230.65|233.67|230.81|233.67|230.81|233.51|230.65|0
1646265690000|2022-03-03 00:01:30|233.51|230.65|233.59|230.73|233.59|230.73|233.51|230.65|0
1646265700000|2022-03-03 00:01:40|233.67|230.81|233.99|231.13|233.99|231.13|233.67|230.81|0
1646265710000|2022-03-03 00:01:50|233.83|230.97|233.99|231.13|233.99|231.13|233.83|230.97|0
1646265720000|2022-03-03 00:02:00|233.67|230.81|233.67|230.81|233.67|230.81|233.67|230.81|0
1646265730000|2022-03-03 00:02:10|233.83|230.97|233.99|231.13|233.99|231.13|233.83|230.97|0
1646265740000|2022-03-03 00:02:20|234.31|231.45|234.31|231.45|234.31|231.45|234.31|231.45|0
1646265750000|2022-03-03 00:02:30|234.47|231.61|234.15|231.29|234.47|231.61|234.15|231.29|0
1646265760000|2022-03-03 00:02:40|234.07|231.21|233.83|230.97|234.07|231.21|233.83|230.97|0
1646265770000|2022-03-03 00:02:50|233.67|230.81|233.67|230.81|233.75|230.89|233.67|230.81|0
1646265780000|2022-03-03 00:03:00|233.59|230.73|233.35|230.49|233.67|230.81|233.35|230.49|0
1646265790000|2022-03-03 00:03:10|233.51|230.65|233.75|230.89|233.75|230.89|233.51|230.65|0
1646265800000|2022-03-03 00:03:20|233.51|230.65|233.43|230.57|233.59|230.73|233.43|230.57|0
1646265810000|2022-03-03 00:03:30|233.83|230.97|233.75|230.89|233.83|230.97|233.75|230.89|0
1646265820000|2022-03-03 00:03:40|233.67|230.81|233.67|230.81|233.67|230.81|233.67|230.81|0
1646265830000|2022-03-03 00:03:50|233.83|230.97|233.75|230.89|233.83|230.97|233.75|230.89|0
1646265840000|2022-03-03 00:04:00|233.83|230.97|233.83|230.97|233.99|231.13|233.83|230.97|0
1646265850000|2022-03-03 00:04:10|233.51|230.65|233.19|230.33|233.51|230.65|233.19|230.33|0
1646265860000|2022-03-03 00:04:20|233.03|230.17|233.19|230.33|233.19|230.33|232.87|230.01|0
1646265870000|2022-03-03 00:04:30|233.35|230.49|233.35|230.49|233.35|230.49|233.27|230.41|0
1646265880000|2022-03-03 00:04:40|233.19|230.33|233.19|230.33|233.19|230.33|233.19|230.33|0
1646265890000|2022-03-03 00:04:50|233.35|230.49|233.11|230.25|233.35|230.49|232.95|230.09|0
1646265900000|2022-03-03 00:05:00|233.27|230.41|233.19|230.33|233.35|230.49|233.19|230.33|0
1646265910000|2022-03-03 00:05:10|233.03|230.17|233.51|230.65|233.51|230.65|233.03|230.17|0
1646265920000|2022-03-03 00:05:20|233.19|230.33|233.83|230.97|233.83|230.97|233.19|230.33|0
1646265930000|2022-03-03 00:05:30|233.67|230.81|233.19|230.33|233.67|230.81|233.19|230.33|0
1646265940000|2022-03-03 00:05:40|233.35|230.49|232.87|230.01|233.35|230.49|232.87|230.01|0
1646265950000|2022-03-03 00:05:50|232.79|229.93|232.71|229.85|232.79|229.93|232.63|229.77|0
1646265960000|2022-03-03 00:06:00|232.87|230.01|232.87|230.01|233.19|230.33|232.87|230.01|0
1646265970000|2022-03-03 00:06:10|233.03|230.17|233.42|230.56|233.42|230.56|233.03|230.17|0
1646265980000|2022-03-03 00:06:20|233.26|230.4|232.39|229.53|233.26|230.4|232.39|229.53|0
1646265990000|2022-03-03 00:06:30|232.23|229.37|232.23|229.37|232.23|229.37|232.23|229.37|0
1646266000000|2022-03-03 00:06:40|232.39|229.53|232.55|229.69|232.55|229.69|232.39|229.53|0
1646266010000|2022-03-03 00:06:50|232.39|229.53|232.55|229.69|232.55|229.69|232.39|229.53|0
1646266020000|2022-03-03 00:07:00|232.39|229.53|232.31|229.45|232.47|229.61|232.31|229.45|0
1646266030000|2022-03-03 00:07:10|232.23|229.37|232.31|229.45|232.31|229.45|232.23|229.37|0
1646266040000|2022-03-03 00:07:20|232.23|229.37|232.07|229.21|232.23|229.37|232.07|229.21|0
1646266050000|2022-03-03 00:07:30|232.15|229.29|232.23|229.37|232.23|229.37|232.07|229.21|0
1646266060000|2022-03-03 00:07:40|232.07|229.21|232.23|229.37|232.23|229.37|232.07|229.21|0
1646266070000|2022-03-03 00:07:50|232.07|229.21|232.07|229.21|232.15|229.29|232.07|229.21|0
1646266080000|2022-03-03 00:08:00|232.23|229.37|232.15|229.29|232.23|229.37|232.15|229.29|0
1646266090000|2022-03-03 00:08:10|232.23|229.37|232.23|229.37|232.39|229.53|232.23|229.37|0
1646266100000|2022-03-03 00:08:20|232.07|229.21|232.07|229.21|232.07|229.21|232.07|229.21|0
1646266110000|2022-03-03 00:08:30|232.15|229.29|232.23|229.37|232.23|229.37|232.07|229.21|0
1646266120000|2022-03-03 00:08:40|232.15|229.29|232.07|229.21|232.15|229.29|232.07|229.21|0
1646266130000|2022-03-03 00:08:50|232.15|229.29|232.07|229.21|232.23|229.37|232.07|229.21|0
1646266140000|2022-03-03 00:09:00|232.15|229.29|232.23|229.37|232.23|229.37|232.07|229.21|0
1646266150000|2022-03-03 00:09:10|232.31|229.45|232.39|229.53|232.39|229.53|232.23|229.37|0
1646266160000|2022-03-03 00:09:20|232.31|229.45|232.39|229.53|232.39|229.53|232.31|229.45|0
1646266170000|2022-03-03 00:09:30|232.55|229.69|233.02|230.16|233.02|230.16|232.55|229.69|0
1646266180000|2022-03-03 00:09:40|232.94|230.08|233.02|230.16|233.02|230.16|232.87|230.01|0
1646266190000|2022-03-03 00:09:50|232.94|230.08|233.02|230.16|233.02|230.16|232.87|230.01|0
1646266200000|2022-03-03 00:10:00|232.87|230.01|233.02|230.16|233.02|230.16|232.87|230.01|0
1646266210000|2022-03-03 00:10:10|232.86|230|233.18|230.32|233.18|230.32|232.86|230|0
1646266220000|2022-03-03 00:10:20|233.34|230.48|233.18|230.32|233.42|230.56|233.18|230.32|0
1646266230000|2022-03-03 00:10:30|233.26|230.4|233.34|230.48|233.5|230.64|233.26|230.4|0
1646266240000|2022-03-03 00:10:40|233.5|230.64|233.42|230.56|233.5|230.64|233.42|230.56|0
1646266250000|2022-03-03 00:10:50|233.5|230.64|233.98|231.12|233.98|231.12|233.5|230.64|0
1646266260000|2022-03-03 00:11:00|233.9|231.04|233.82|230.96|233.9|231.04|233.82|230.96|0
1646266270000|2022-03-03 00:11:10|233.9|231.04|233.66|230.8|233.9|231.04|233.66|230.8|0
1646266280000|2022-03-03 00:11:20|233.74|230.88|233.5|230.64|233.74|230.88|233.5|230.64|0
1646266290000|2022-03-03 00:11:30|233.66|230.8|233.82|230.96|233.82|230.96|233.66|230.8|0
1646266310000|2022-03-03 00:11:50|233.9|231.04|233.66|230.8|233.9|231.04|233.66|230.8|0
1646266320000|2022-03-03 00:12:00|233.26|230.4|233.34|230.48|233.42|230.56|233.26|230.4|0
1646266330000|2022-03-03 00:12:10|233.42|230.56|233.9|231.04|233.9|231.04|233.42|230.56|0
1646266340000|2022-03-03 00:12:20|233.82|230.96|233.98|231.12|233.98|231.12|233.82|230.96|0
1646266350000|2022-03-03 00:12:30|234.3|231.44|233.98|231.12|234.3|231.44|233.89|231.03|0
1646266360000|2022-03-03 00:12:40|233.89|231.03|233.98|231.12|233.98|231.12|233.89|231.03|0
1646266370000|2022-03-03 00:12:50|234.14|231.28|234.14|231.28|234.14|231.28|234.14|231.28|0
1646266380000|2022-03-03 00:13:00|233.98|231.12|233.82|230.96|233.98|231.12|233.82|230.96|0
1646266390000|2022-03-03 00:13:10|233.89|231.03|233.82|230.96|233.89|231.03|233.82|230.96|0
1646266400000|2022-03-03 00:13:20|233.89|231.03|233.89|231.03|233.89|231.03|233.89|231.03|0
1646266410000|2022-03-03 00:13:30|233.82|230.96|233.73|230.87|233.82|230.96|233.73|230.87|0
1646266420000|2022-03-03 00:13:40|233.66|230.8|233.82|230.96|233.82|230.96|233.66|230.8|0
1646266430000|2022-03-03 00:13:50|233.73|230.87|233.5|230.64|233.73|230.87|233.5|230.64|0
1646266440000|2022-03-03 00:14:00|233.66|230.8|233.66|230.8|233.66|230.8|233.66|230.8|0
1646266450000|2022-03-03 00:14:10|233.98|231.12|234.05|231.19|234.05|231.19|233.98|231.12|0
1646266460000|2022-03-03 00:14:20|233.82|230.96|233.73|230.87|233.82|230.96|233.66|230.8|0
1646266470000|2022-03-03 00:14:30|233.66|230.8|233.5|230.64|233.66|230.8|233.5|230.64|0
1646266490000|2022-03-03 00:14:50|233.66|230.8|233.66|230.8|233.66|230.8|233.5|230.64|0
1646266500000|2022-03-03 00:15:00|233.41|230.55|233.5|230.64|233.5|230.64|233.34|230.48|0
1646266510000|2022-03-03 00:15:10|233.66|230.8|233.34|230.48|233.66|230.8|233.34|230.48|0
1646266520000|2022-03-03 00:15:20|233.5|230.64|233.66|230.8|233.81|230.95|233.5|230.64|0
1646266530000|2022-03-03 00:15:30|233.5|230.64|233.34|230.48|233.5|230.64|233.34|230.48|0
1646266540000|2022-03-03 00:15:40|233.5|230.64|233.34|230.48|233.5|230.64|233.34|230.48|0
1646266550000|2022-03-03 00:15:50|233.18|230.32|233.34|230.48|233.34|230.48|233.18|230.32|0
1646266560000|2022-03-03 00:16:00|233.18|230.32|233.02|230.16|233.18|230.32|232.86|230|0
1646266570000|2022-03-03 00:16:10|232.86|230|232.38|229.52|232.86|230|232.38|229.52|0
1646266580000|2022-03-03 00:16:20|232.22|229.36|231.9|229.04|232.22|229.36|231.9|229.04|0
1646266590000|2022-03-03 00:16:30|232.06|229.2|232.22|229.36|232.22|229.36|232.06|229.2|0
1646266600000|2022-03-03 00:16:40|232.3|229.44|232.22|229.36|232.3|229.44|232.22|229.36|0
1646266610000|2022-03-03 00:16:50|232.3|229.44|232.46|229.6|232.46|229.6|232.3|229.44|0
1646266620000|2022-03-03 00:17:00|232.54|229.68|232.7|229.84|232.7|229.84|232.38|229.52|0
1646266630000|2022-03-03 00:17:10|232.3|229.44|232.38|229.52|232.45|229.59|232.3|229.44|0
1646266640000|2022-03-03 00:17:20|232.7|229.84|232.7|229.84|232.7|229.84|232.61|229.75|0
1646266650000|2022-03-03 00:17:30|232.61|229.75|232.54|229.68|232.61|229.75|232.54|229.68|0
1646266660000|2022-03-03 00:17:40|232.7|229.84|232.7|229.84|232.7|229.84|232.61|229.75|0
1646266680000|2022-03-03 00:18:00|232.85|229.99|232.93|230.07|232.93|230.07|232.85|229.99|0
1646266690000|2022-03-03 00:18:10|233.01|230.15|232.7|229.84|233.01|230.15|232.7|229.84|0
1646266700000|2022-03-03 00:18:20|232.77|229.91|232.85|229.99|232.85|229.99|232.77|229.91|0
1646266710000|2022-03-03 00:18:30|232.77|229.91|232.54|229.68|232.77|229.91|232.54|229.68|0
1646266720000|2022-03-03 00:18:40|232.61|229.75|232.69|229.83|232.77|229.91|232.61|229.75|0
1646266730000|2022-03-03 00:18:50|232.85|229.99|232.69|229.83|232.85|229.99|232.69|229.83|0
1646266740000|2022-03-03 00:19:00|232.85|229.99|233.01|230.15|233.01|230.15|232.77|229.91|0
1646266750000|2022-03-03 00:19:10|232.85|229.99|232.85|229.99|232.93|230.07|232.69|229.83|0
1646266760000|2022-03-03 00:19:20|232.93|230.07|233.01|230.15|233.01|230.15|232.93|230.07|0
1646266770000|2022-03-03 00:19:30|233.09|230.23|233.33|230.47|233.33|230.47|233.09|230.23|0
1646266780000|2022-03-03 00:19:40|233.09|230.23|232.22|229.36|233.09|230.23|232.22|229.36|0
1646266790000|2022-03-03 00:19:50|232.38|229.52|232.45|229.59|232.53|229.67|232.38|229.52|0
1646266800000|2022-03-03 00:20:00|232.69|229.83|232.77|229.91|232.85|229.99|232.69|229.83|0
1646266810000|2022-03-03 00:20:10|232.85|229.99|233.33|230.47|233.33|230.47|232.85|229.99|0
1646266820000|2022-03-03 00:20:20|233.49|230.63|233.01|230.15|233.49|230.63|233.01|230.15|0
1646266830000|2022-03-03 00:20:30|232.85|229.99|233.01|230.15|233.01|230.15|232.85|229.99|0
1646266840000|2022-03-03 00:20:40|233.17|230.31|232.77|229.91|233.17|230.31|232.77|229.91|0
1646266850000|2022-03-03 00:20:50|232.85|229.99|233.17|230.31|233.17|230.31|232.85|229.99|0
1646266860000|2022-03-03 00:21:00|233.33|230.47|233.17|230.31|233.33|230.47|233.17|230.31|0
1646266870000|2022-03-03 00:21:10|233.33|230.47|233.33|230.47|233.33|230.47|233.33|230.47|0
1646266880000|2022-03-03 00:21:20|233.49|230.63|233.33|230.47|233.49|230.63|233.33|230.47|0
1646266890000|2022-03-03 00:21:30|233.17|230.31|233.01|230.15|233.17|230.31|233.01|230.15|0
1646266900000|2022-03-03 00:21:40|233.17|230.31|233.17|230.31|233.17|230.31|233.17|230.31|0
1646266920000|2022-03-03 00:22:00|233.33|230.47|233.33|230.47|233.33|230.47|233.33|230.47|0
1646266930000|2022-03-03 00:22:10|233.17|230.31|233.17|230.31|233.17|230.31|233.17|230.31|0
1646266940000|2022-03-03 00:22:20|233.24|230.38|233.24|230.38|233.24|230.38|233.24|230.38|0
1646266950000|2022-03-03 00:22:30|233.17|230.31|233.33|230.47|233.33|230.47|233.17|230.31|0
1646266960000|2022-03-03 00:22:40|233.24|230.38|233.65|230.79|233.65|230.79|233.24|230.38|0
1646266970000|2022-03-03 00:22:50|233.56|230.7|233.65|230.79|233.65|230.79|233.49|230.63|0
1646266990000|2022-03-03 00:23:10|233.8|230.94|233.8|230.94|233.8|230.94|233.8|230.94|0
1646267000000|2022-03-03 00:23:20|233.65|230.79|233.49|230.63|233.65|230.79|233.49|230.63|0
1646267010000|2022-03-03 00:23:30|233.56|230.7|233.56|230.7|233.56|230.7|233.56|230.7|0
1646267020000|2022-03-03 00:23:40|233.49|230.63|232.85|229.99|233.49|230.63|232.85|229.99|0
1646267030000|2022-03-03 00:23:50|232.92|230.06|232.85|229.99|232.92|230.06|232.85|229.99|0
1646267040000|2022-03-03 00:24:00|233.01|230.15|233.33|230.47|233.33|230.47|233.01|230.15|0
1646267050000|2022-03-03 00:24:10|233.64|230.78|233.64|230.78|233.8|230.94|233.56|230.7|0
1646267060000|2022-03-03 00:24:20|233.32|230.46|233.32|230.46|233.32|230.46|233.32|230.46|0
1646267070000|2022-03-03 00:24:30|233.17|230.31|233.01|230.15|233.17|230.31|233.01|230.15|0
1646267080000|2022-03-03 00:24:40|233.08|230.22|233.16|230.3|233.17|230.31|233.08|230.22|0
1646267090000|2022-03-03 00:24:50|233.08|230.22|233.16|230.3|233.16|230.3|233.08|230.22|0
1646267100000|2022-03-03 00:25:00|233.01|230.15|233.01|230.15|233.01|230.15|232.92|230.06|0
1646267110000|2022-03-03 00:25:10|233.08|230.22|233.01|230.15|233.24|230.38|233.01|230.15|0
1646267120000|2022-03-03 00:25:20|233|230.14|232.85|229.99|233|230.14|232.85|229.99|0
1646267130000|2022-03-03 00:25:30|233|230.14|233|230.14|233.08|230.22|233|230.14|0
1646267140000|2022-03-03 00:25:40|232.92|230.06|233|230.14|233|230.14|232.92|230.06|0
1646267160000|2022-03-03 00:26:00|232.84|229.98|232.37|229.51|232.84|229.98|232.37|229.51|0
1646267170000|2022-03-03 00:26:10|232.28|229.42|232.37|229.51|232.37|229.51|232.28|229.42|0
1646267180000|2022-03-03 00:26:20|232.28|229.42|232.37|229.51|232.37|229.51|232.28|229.42|0
1646267190000|2022-03-03 00:26:30|232.44|229.58|232.68|229.82|232.68|229.82|232.37|229.51|0
1646267200000|2022-03-03 00:26:40|233|230.14|232.84|229.98|233|230.14|232.84|229.98|0
1646267220000|2022-03-03 00:27:00|232.76|229.9|232.84|229.98|232.84|229.98|232.76|229.9|0
1646267230000|2022-03-03 00:27:10|232.92|230.06|232.52|229.66|232.92|230.06|232.52|229.66|0
1646267240000|2022-03-03 00:27:20|232.44|229.58|232.52|229.66|232.52|229.66|232.21|229.35|0
1646267250000|2022-03-03 00:27:30|232.68|229.82|232.52|229.66|232.68|229.82|232.52|229.66|0
1646267260000|2022-03-03 00:27:40|232.68|229.82|232.68|229.82|232.68|229.82|232.68|229.82|0
1646267270000|2022-03-03 00:27:50|232.84|229.98|232.68|229.82|232.84|229.98|232.68|229.82|0
1646267280000|2022-03-03 00:28:00|232.6|229.74|232.68|229.82|232.68|229.82|232.6|229.74|0
1646267290000|2022-03-03 00:28:10|232.6|229.74|232.68|229.82|232.68|229.82|232.6|229.74|0
1646267300000|2022-03-03 00:28:20|232.76|229.9|233|230.14|233|230.14|232.76|229.9|0
1646267310000|2022-03-03 00:28:30|233.08|230.22|233|230.14|233.08|230.22|233|230.14|0
1646267320000|2022-03-03 00:28:40|232.84|229.98|232.68|229.82|232.84|229.98|232.68|229.82|0
1646267330000|2022-03-03 00:28:50|232.84|229.98|232.84|229.98|232.84|229.98|232.84|229.98|0
1646267340000|2022-03-03 00:29:00|232.68|229.82|232.84|229.98|232.84|229.98|232.68|229.82|0
1646267350000|2022-03-03 00:29:10|232.76|229.9|232.84|229.98|232.84|229.98|232.76|229.9|0
1646267360000|2022-03-03 00:29:20|232.76|229.9|232.52|229.66|232.76|229.9|232.52|229.66|0
1646267370000|2022-03-03 00:29:30|232.68|229.82|232.76|229.9|232.76|229.9|232.68|229.82|0
1646267380000|2022-03-03 00:29:40|232.68|229.82|232.84|229.98|232.84|229.98|232.68|229.82|0
1646267400000|2022-03-03 00:30:00|233|230.14|233.32|230.46|233.32|230.46|233|230.14|0
1646267410000|2022-03-03 00:30:10|233.23|230.37|233.16|230.3|233.32|230.46|233.16|230.3|0
1646267420000|2022-03-03 00:30:20|233.08|230.22|233.07|230.21|233.08|230.22|233.07|230.21|0
1646267430000|2022-03-03 00:30:30|233.16|230.3|233.16|230.3|233.16|230.3|233.16|230.3|0
1646267440000|2022-03-03 00:30:40|233|230.14|232.76|229.9|233|230.14|232.76|229.9|0
1646267450000|2022-03-03 00:30:50|232.6|229.74|232.36|229.5|232.68|229.82|232.36|229.5|0
1646267460000|2022-03-03 00:31:00|232.52|229.66|232.68|229.82|232.68|229.82|232.52|229.66|0
1646267470000|2022-03-03 00:31:10|232.76|229.9|232.84|229.98|232.84|229.98|232.76|229.9|0
1646267480000|2022-03-03 00:31:20|233|230.14|232.84|229.98|233|230.14|232.84|229.98|0
1646267490000|2022-03-03 00:31:30|232.76|229.9|232.84|229.98|232.84|229.98|232.76|229.9|0
1646267500000|2022-03-03 00:31:40|232.75|229.89|232.68|229.82|232.84|229.98|232.68|229.82|0
1646267510000|2022-03-03 00:31:50|232.75|229.89|232.84|229.98|232.84|229.98|232.75|229.89|0
1646267520000|2022-03-03 00:32:00|232.68|229.82|233|230.14|233|230.14|232.68|229.82|0
1646267530000|2022-03-03 00:32:10|232.84|229.98|232.75|229.89|232.84|229.98|232.75|229.89|0
1646267540000|2022-03-03 00:32:20|232.52|229.66|232.84|229.98|232.84|229.98|232.52|229.66|0
1646267550000|2022-03-03 00:32:30|233|230.14|232.84|229.98|233|230.14|232.68|229.82|0
1646267570000|2022-03-03 00:32:50|232.75|229.89|233|230.14|233|230.14|232.75|229.89|0
1646267580000|2022-03-03 00:33:00|233.07|230.21|233.23|230.37|233.31|230.45|233.07|230.21|0
1646267590000|2022-03-03 00:33:10|233.15|230.29|233.15|230.29|233.15|230.29|233.15|230.29|0
1646267610000|2022-03-03 00:33:30|232.99|230.13|233.15|230.29|233.15|230.29|232.91|230.05|0
1646267620000|2022-03-03 00:33:40|233.23|230.37|233.15|230.29|233.23|230.37|233.15|230.29|0
1646267630000|2022-03-03 00:33:50|232.99|230.13|232.99|230.13|232.99|230.13|232.99|230.13|0
1646267640000|2022-03-03 00:34:00|233.07|230.21|232.99|230.13|233.07|230.21|232.99|230.13|0
1646267650000|2022-03-03 00:34:10|232.83|229.97|232.83|229.97|232.91|230.05|232.83|229.97|0
1646267660000|2022-03-03 00:34:20|232.99|230.13|233.15|230.29|233.15|230.29|232.99|230.13|0
1646267670000|2022-03-03 00:34:30|233.07|230.21|232.83|229.97|233.07|230.21|232.83|229.97|0
1646267680000|2022-03-03 00:34:40|232.99|230.13|232.91|230.05|232.99|230.13|232.83|229.97|0
1646267690000|2022-03-03 00:34:50|232.83|229.97|232.83|229.97|232.83|229.97|232.83|229.97|0
1646267700000|2022-03-03 00:35:00|232.99|230.13|232.83|229.97|232.99|230.13|232.83|229.97|0
1646267710000|2022-03-03 00:35:10|232.91|230.05|232.83|229.97|232.99|230.13|232.83|229.97|0
1646267720000|2022-03-03 00:35:20|232.75|229.89|232.83|229.97|232.83|229.97|232.75|229.89|0
1646267730000|2022-03-03 00:35:30|232.91|230.05|232.91|230.05|232.91|230.05|232.91|230.05|0
1646267740000|2022-03-03 00:35:40|232.83|229.97|232.83|229.97|232.91|230.05|232.83|229.97|0
1646267760000|2022-03-03 00:36:00|232.91|230.05|232.91|230.05|232.91|230.05|232.83|229.97|0
1646267770000|2022-03-03 00:36:10|232.99|230.13|232.91|230.05|232.99|230.13|232.83|229.97|0
1646267780000|2022-03-03 00:36:20|232.83|229.97|232.99|230.13|232.99|230.13|232.83|229.97|0
1646267790000|2022-03-03 00:36:30|232.83|229.97|232.91|230.05|232.91|230.05|232.83|229.97|0
1646267800000|2022-03-03 00:36:40|232.83|229.97|232.83|229.97|232.83|229.97|232.83|229.97|0
1646267810000|2022-03-03 00:36:50|232.99|230.13|233.07|230.21|233.07|230.21|232.91|230.05|0
1646267820000|2022-03-03 00:37:00|233.15|230.29|233.15|230.29|233.15|230.29|233.15|230.29|0
1646267830000|2022-03-03 00:37:10|233.23|230.37|233.23|230.37|233.23|230.37|233.23|230.37|0
1646267840000|2022-03-03 00:37:20|233.15|230.29|233.15|230.29|233.23|230.37|233.15|230.29|0
1646267850000|2022-03-03 00:37:30|233.07|230.21|233.15|230.29|233.15|230.29|233.07|230.21|0
1646267860000|2022-03-03 00:37:40|233.31|230.45|233.07|230.21|233.31|230.45|233.07|230.21|0
1646267870000|2022-03-03 00:37:50|233.15|230.29|233.31|230.45|233.31|230.45|233.15|230.29|0
1646267880000|2022-03-03 00:38:00|233.22|230.36|233.22|230.36|233.22|230.36|233.15|230.29|0
1646267890000|2022-03-03 00:38:10|233.31|230.45|233.47|230.61|233.63|230.77|233.31|230.45|0
1646267900000|2022-03-03 00:38:20|233.54|230.68|233.47|230.61|233.63|230.77|233.47|230.61|0
1646267910000|2022-03-03 00:38:30|233.54|230.68|233.38|230.52|233.54|230.68|233.38|230.52|0
1646267920000|2022-03-03 00:38:40|233.47|230.61|233.47|230.61|233.63|230.77|233.47|230.61|0
1646267930000|2022-03-03 00:38:50|233.31|230.45|233.31|230.45|233.31|230.45|233.31|230.45|0
1646267940000|2022-03-03 00:39:00|233.38|230.52|233.54|230.68|233.54|230.68|233.38|230.52|0
1646267950000|2022-03-03 00:39:10|233.47|230.61|233.15|230.29|233.47|230.61|233.15|230.29|0
1646267960000|2022-03-03 00:39:20|233.06|230.2|233.15|230.29|233.15|230.29|233.06|230.2|0
1646267970000|2022-03-03 00:39:30|232.99|230.13|232.99|230.13|232.99|230.13|232.83|229.97|0
1646267990000|2022-03-03 00:39:50|232.9|230.04|232.99|230.13|232.99|230.13|232.9|230.04|0
1646268010000|2022-03-03 00:40:10|232.9|230.04|232.9|230.04|232.9|230.04|232.9|230.04|0
1646268020000|2022-03-03 00:40:20|232.99|230.13|232.83|229.97|232.99|230.13|232.83|229.97|0
1646268030000|2022-03-03 00:40:30|232.74|229.88|232.74|229.88|232.74|229.88|232.74|229.88|0
1646268040000|2022-03-03 00:40:40|232.83|229.97|232.67|229.81|232.83|229.97|232.67|229.81|0
1646268050000|2022-03-03 00:40:50|232.83|229.97|232.83|229.97|232.9|230.04|232.83|229.97|0
1646268060000|2022-03-03 00:41:00|232.9|230.04|232.83|229.97|232.99|230.13|232.83|229.97|0
1646268070000|2022-03-03 00:41:10|232.98|230.12|232.98|230.12|232.98|230.12|232.98|230.12|0
1646268080000|2022-03-03 00:41:20|232.83|229.97|232.83|229.97|232.83|229.97|232.83|229.97|0
1646268090000|2022-03-03 00:41:30|232.9|230.04|232.83|229.97|232.9|230.04|232.83|229.97|0
1646268100000|2022-03-03 00:41:40|232.74|229.88|232.82|229.96|232.82|229.96|232.74|229.88|0
1646268110000|2022-03-03 00:41:50|232.67|229.81|232.67|229.81|232.74|229.88|232.67|229.81|0
1646268120000|2022-03-03 00:42:00|232.82|229.96|232.67|229.81|232.82|229.96|232.67|229.81|0
1646268130000|2022-03-03 00:42:10|232.51|229.65|232.35|229.49|232.51|229.65|232.35|229.49|0
1646268160000|2022-03-03 00:42:40|232.19|229.33|232.19|229.33|232.19|229.33|232.19|229.33|0
1646268180000|2022-03-03 00:43:00|232.35|229.49|232.5|229.64|232.5|229.64|232.35|229.49|0
1646268190000|2022-03-03 00:43:10|232.35|229.49|232.42|229.56|232.5|229.64|232.35|229.49|0
1646268200000|2022-03-03 00:43:20|232.35|229.49|232.35|229.49|232.35|229.49|232.35|229.49|0
1646268220000|2022-03-03 00:43:40|232.34|229.48|232.34|229.48|232.34|229.48|232.34|229.48|0
1646268240000|2022-03-03 00:44:00|232.42|229.56|232.34|229.48|232.42|229.56|232.34|229.48|0
1646268250000|2022-03-03 00:44:10|232.19|229.33|232.03|229.17|232.19|229.33|232.03|229.17|0
1646268260000|2022-03-03 00:44:20|232.19|229.33|232.34|229.48|232.34|229.48|232.19|229.33|0
1646268270000|2022-03-03 00:44:30|232.18|229.32|231.87|229.01|232.18|229.32|231.87|229.01|0
1646268280000|2022-03-03 00:44:40|231.71|228.85|231.71|228.85|231.71|228.85|231.71|228.85|0
1646268290000|2022-03-03 00:44:50|231.55|228.69|231.63|228.77|231.63|228.77|231.55|228.69|0
1646268300000|2022-03-03 00:45:00|231.55|228.69|231.71|228.85|231.71|228.85|231.39|228.53|0
1646268310000|2022-03-03 00:45:10|232.1|229.24|232.18|229.32|232.18|229.32|232.1|229.24|0
1646268330000|2022-03-03 00:45:30|231.87|229.01|231.87|229.01|231.87|229.01|231.87|229.01|0
1646268340000|2022-03-03 00:45:40|232.02|229.16|232.02|229.16|232.02|229.16|232.02|229.16|0
1646268350000|2022-03-03 00:45:50|232.18|229.32|232.5|229.64|232.5|229.64|232.18|229.32|0
1646268360000|2022-03-03 00:46:00|232.34|229.48|231.94|229.08|232.42|229.56|231.94|229.08|0
1646268370000|2022-03-03 00:46:10|231.86|229|231.86|229|231.86|229|231.71|228.85|0
1646268380000|2022-03-03 00:46:20|232.02|229.16|231.86|229|232.02|229.16|231.86|229|0
1646268390000|2022-03-03 00:46:30|232.02|229.16|232.02|229.16|232.02|229.16|232.02|229.16|0
1646268400000|2022-03-03 00:46:40|232.18|229.32|232.1|229.24|232.18|229.32|232.1|229.24|0
1646268410000|2022-03-03 00:46:50|232.18|229.32|232.1|229.24|232.18|229.32|232.02|229.16|0
1646268420000|2022-03-03 00:47:00|232.18|229.32|232.18|229.32|232.18|229.32|232.18|229.32|0
1646268450000|2022-03-03 00:47:30|232.1|229.24|232.1|229.24|232.1|229.24|232.1|229.24|0
1646268460000|2022-03-03 00:47:40|232.02|229.16|232.18|229.32|232.18|229.32|232.02|229.16|0
1646268470000|2022-03-03 00:47:50|232.1|229.24|232.34|229.48|232.34|229.48|232.1|229.24|0
1646268480000|2022-03-03 00:48:00|232.18|229.32|232.18|229.32|232.18|229.32|232.02|229.16|0
1646268490000|2022-03-03 00:48:10|232.34|229.48|232.26|229.4|232.34|229.48|232.26|229.4|0
1646268500000|2022-03-03 00:48:20|232.34|229.48|232.34|229.48|232.5|229.64|232.34|229.48|0
1646268510000|2022-03-03 00:48:30|232.26|229.4|232.26|229.4|232.26|229.4|232.26|229.4|0
1646268520000|2022-03-03 00:48:40|232.42|229.56|232.34|229.48|232.42|229.56|232.34|229.48|0
1646268530000|2022-03-03 00:48:50|232.5|229.64|232.18|229.32|232.5|229.64|232.18|229.32|0
1646268550000|2022-03-03 00:49:10|232.26|229.4|232.18|229.32|232.26|229.4|232.18|229.32|0
1646268560000|2022-03-03 00:49:20|232.02|229.16|232.34|229.48|232.34|229.48|232.02|229.16|0
1646268570000|2022-03-03 00:49:30|232.26|229.4|232.34|229.48|232.34|229.48|232.18|229.32|0
1646268580000|2022-03-03 00:49:40|232.5|229.64|232.66|229.8|232.66|229.8|232.5|229.64|0
1646268590000|2022-03-03 00:49:50|232.57|229.71|232.57|229.71|232.57|229.71|232.57|229.71|0
1646268600000|2022-03-03 00:50:00|232.5|229.64|232.5|229.64|232.5|229.64|232.5|229.64|0
1646268610000|2022-03-03 00:50:10|232.81|229.95|232.81|229.95|232.81|229.95|232.81|229.95|0
1646268630000|2022-03-03 00:50:30|232.73|229.87|233.13|230.27|233.13|230.27|232.73|229.87|0
1646268640000|2022-03-03 00:50:40|233.05|230.19|233.13|230.27|233.13|230.27|233.05|230.19|0
1646268660000|2022-03-03 00:51:00|233.05|230.19|232.97|230.11|233.05|230.19|232.97|230.11|0
1646268670000|2022-03-03 00:51:10|232.89|230.03|232.81|229.95|232.89|230.03|232.81|229.95|0
1646268680000|2022-03-03 00:51:20|232.97|230.11|232.97|230.11|232.97|230.11|232.97|230.11|0
1646268690000|2022-03-03 00:51:30|233.13|230.27|233.13|230.27|233.13|230.27|233.13|230.27|0
1646268710000|2022-03-03 00:51:50|233.05|230.19|233.13|230.27|233.13|230.27|233.05|230.19|0
1646268720000|2022-03-03 00:52:00|233.29|230.43|233.29|230.43|233.29|230.43|233.29|230.43|0
1646268730000|2022-03-03 00:52:10|233.45|230.59|233.45|230.59|233.45|230.59|233.45|230.59|0
1646268740000|2022-03-03 00:52:20|233.29|230.43|233.29|230.43|233.29|230.43|233.13|230.27|0
1646268750000|2022-03-03 00:52:30|233.13|230.27|232.97|230.11|233.13|230.27|232.97|230.11|0
1646268760000|2022-03-03 00:52:40|233.13|230.27|233.13|230.27|233.13|230.27|233.05|230.19|0
1646268770000|2022-03-03 00:52:50|232.97|230.11|232.97|230.11|232.97|230.11|232.97|230.11|0
1646268780000|2022-03-03 00:53:00|232.81|229.95|232.97|230.11|232.97|230.11|232.81|229.95|0
1646268790000|2022-03-03 00:53:10|233.05|230.19|232.97|230.11|233.13|230.27|232.97|230.11|0
1646268800000|2022-03-03 00:53:20|233.05|230.19|233.13|230.27|233.13|230.27|233.05|230.19|0
1646268820000|2022-03-03 00:53:40|233.05|230.19|233.05|230.19|233.05|230.19|233.05|230.19|0
1646268830000|2022-03-03 00:53:50|233.13|230.27|233.13|230.27|233.13|230.27|233.05|230.19|0
1646268840000|2022-03-03 00:54:00|232.97|230.11|232.89|230.03|232.97|230.11|232.89|230.03|0
1646268850000|2022-03-03 00:54:10|232.97|230.11|232.89|230.03|232.97|230.11|232.89|230.03|0
1646268860000|2022-03-03 00:54:20|232.81|229.95|232.73|229.87|232.81|229.95|232.73|229.87|0
1646268870000|2022-03-03 00:54:30|232.65|229.79|232.65|229.79|232.65|229.79|232.65|229.79|0
1646268880000|2022-03-03 00:54:40|232.57|229.71|232.57|229.71|232.57|229.71|232.57|229.71|0
1646268890000|2022-03-03 00:54:50|232.49|229.63|233.13|230.27|233.13|230.27|232.49|229.63|0
1646268910000|2022-03-03 00:55:10|233.04|230.18|233.13|230.27|233.13|230.27|233.04|230.18|0
1646268920000|2022-03-03 00:55:20|233.04|230.18|233.29|230.43|233.29|230.43|233.04|230.18|0
1646268940000|2022-03-03 00:55:40|233.2|230.34|233.29|230.43|233.29|230.43|233.2|230.34|0
1646268950000|2022-03-03 00:55:50|233.2|230.34|233.28|230.42|233.29|230.43|233.2|230.34|0
1646268960000|2022-03-03 00:56:00|233.13|230.27|233.13|230.27|233.13|230.27|233.13|230.27|0
1646268970000|2022-03-03 00:56:10|233.2|230.34|233.28|230.42|233.28|230.42|233.2|230.34|0
1646268980000|2022-03-03 00:56:20|233.36|230.5|233.28|230.42|233.36|230.5|233.28|230.42|0
1646268990000|2022-03-03 00:56:30|233.2|230.34|233.28|230.42|233.28|230.42|233.2|230.34|0
1646269000000|2022-03-03 00:56:40|232.97|230.11|232.97|230.11|232.97|230.11|232.97|230.11|0
1646269010000|2022-03-03 00:56:50|233.12|230.26|233.12|230.26|233.12|230.26|233.12|230.26|0
1646269020000|2022-03-03 00:57:00|233.28|230.42|233.28|230.42|233.28|230.42|233.12|230.26|0
1646269040000|2022-03-03 00:57:20|233.44|230.58|233.28|230.42|233.44|230.58|233.28|230.42|0
1646269050000|2022-03-03 00:57:30|233.12|230.26|233.2|230.34|233.2|230.34|233.12|230.26|0
1646269060000|2022-03-03 00:57:40|233.12|230.26|233.28|230.42|233.28|230.42|233.12|230.26|0
1646269080000|2022-03-03 00:58:00|233.44|230.58|233.12|230.26|233.44|230.58|233.12|230.26|0
1646269100000|2022-03-03 00:58:20|233.28|230.42|233.28|230.42|233.28|230.42|233.28|230.42|0
1646269110000|2022-03-03 00:58:30|233.12|230.26|233.2|230.34|233.2|230.34|233.12|230.26|0
1646269120000|2022-03-03 00:58:40|233.44|230.58|233.44|230.58|233.44|230.58|233.44|230.58|0
1646269130000|2022-03-03 00:58:50|233.28|230.42|233.12|230.26|233.28|230.42|233.12|230.26|0
1646269140000|2022-03-03 00:59:00|233.28|230.42|232.96|230.1|233.28|230.42|232.96|230.1|0
1646269150000|2022-03-03 00:59:10|233.12|230.26|233.12|230.26|233.12|230.26|233.12|230.26|0
1646269160000|2022-03-03 00:59:20|233.28|230.42|233.28|230.42|233.28|230.42|233.28|230.42|0
1646269170000|2022-03-03 00:59:30|233.04|230.18|233.04|230.18|233.04|230.18|232.96|230.1|0
1646269180000|2022-03-03 00:59:40|233.12|230.26|233.12|230.26|233.12|230.26|233.04|230.18|0
1646269190000|2022-03-03 00:59:50|233.2|230.34|233.2|230.34|233.2|230.34|233.2|230.34|0
1646269200000|2022-03-03 01:00:00|233.12|230.26|233.12|230.26|233.2|230.34|233.12|230.26|0
1646269210000|2022-03-03 01:00:10|232.88|230.02|232.8|229.94|232.88|230.02|232.8|229.94|0
1646269220000|2022-03-03 01:00:20|232.96|230.1|232.88|230.02|232.96|230.1|232.88|230.02|0
1646269230000|2022-03-03 01:00:30|232.64|229.78|233.2|230.34|233.2|230.34|232.64|229.78|0
1646269250000|2022-03-03 01:00:50|233.28|230.42|233.44|230.58|233.44|230.58|233.28|230.42|0
1646269260000|2022-03-03 01:01:00|233.6|230.74|233.92|231.06|233.92|231.06|233.6|230.74|0
1646269270000|2022-03-03 01:01:10|233.76|230.9|233.76|230.9|233.76|230.9|233.6|230.74|0
1646269280000|2022-03-03 01:01:20|233.6|230.74|233.6|230.74|233.67|230.81|233.6|230.74|0
1646269290000|2022-03-03 01:01:30|233.44|230.58|233.6|230.74|233.6|230.74|233.35|230.49|0
1646269300000|2022-03-03 01:01:40|233.76|230.9|233.83|230.97|233.83|230.97|233.76|230.9|0
1646269310000|2022-03-03 01:01:50|233.92|231.06|233.92|231.06|233.92|231.06|233.83|230.97|0
1646269320000|2022-03-03 01:02:00|234.08|231.22|234.39|231.53|234.87|232.01|234.08|231.22|0
1646269330000|2022-03-03 01:02:10|234.47|231.61|234.79|231.93|234.79|231.93|234.47|231.61|0
1646269340000|2022-03-03 01:02:20|234.71|231.85|235.03|232.17|235.03|232.17|234.71|231.85|0
1646269350000|2022-03-03 01:02:30|235.19|232.33|235.19|232.33|235.19|232.33|235.19|232.33|0
1646269360000|2022-03-03 01:02:40|235.11|232.25|235.11|232.25|235.11|232.25|235.11|232.25|0
1646269370000|2022-03-03 01:02:50|235.19|232.33|235.19|232.33|235.19|232.33|234.95|232.09|0
1646269390000|2022-03-03 01:03:10|235.03|232.17|234.87|232.01|235.03|232.17|234.87|232.01|0
1646269400000|2022-03-03 01:03:20|234.55|231.69|234.39|231.53|234.55|231.69|234.39|231.53|0
1646269410000|2022-03-03 01:03:30|234.55|231.69|234.55|231.69|234.87|232.01|234.55|231.69|0
1646269420000|2022-03-03 01:03:40|234.39|231.53|234.23|231.37|234.39|231.53|234.23|231.37|0
1646269430000|2022-03-03 01:03:50|233.83|230.97|234.23|231.37|234.23|231.37|233.83|230.97|0
1646269440000|2022-03-03 01:04:00|234.15|231.29|234.07|231.21|234.23|231.37|234.07|231.21|0
1646269450000|2022-03-03 01:04:10|234.15|231.29|234.39|231.53|234.39|231.53|234.15|231.29|0
1646269460000|2022-03-03 01:04:20|234.55|231.69|234.71|231.85|234.71|231.85|234.47|231.61|0
1646269470000|2022-03-03 01:04:30|235.03|232.17|234.71|231.85|235.03|232.17|234.71|231.85|0
1646269480000|2022-03-03 01:04:40|234.87|232.01|234.87|232.01|234.95|232.09|234.87|232.01|0
1646269490000|2022-03-03 01:04:50|235.03|232.17|235.19|232.33|235.19|232.33|235.03|232.17|0
1646269500000|2022-03-03 01:05:00|235.35|232.49|235.59|232.73|235.59|232.73|235.35|232.49|0
1646269510000|2022-03-03 01:05:10|235.51|232.65|235.51|232.65|235.59|232.73|235.51|232.65|0
1646269520000|2022-03-03 01:05:20|235.43|232.57|235.67|232.81|235.67|232.81|235.43|232.57|0
1646269530000|2022-03-03 01:05:30|235.59|232.73|235.59|232.73|235.59|232.73|235.59|232.73|0
1646269540000|2022-03-03 01:05:40|235.35|232.49|235.43|232.57|235.43|232.57|235.35|232.49|0
1646269550000|2022-03-03 01:05:50|235.19|232.33|235.19|232.33|235.19|232.33|235.19|232.33|0
1646269560000|2022-03-03 01:06:00|235.27|232.41|235.19|232.33|235.27|232.41|235.19|232.33|0
1646269570000|2022-03-03 01:06:10|235.35|232.49|235.51|232.65|235.67|232.81|235.35|232.49|0
1646269580000|2022-03-03 01:06:20|235.67|232.81|235.51|232.65|235.67|232.81|235.51|232.65|0
1646269590000|2022-03-03 01:06:30|235.67|232.81|235.59|232.73|235.67|232.81|235.59|232.73|0
1646269600000|2022-03-03 01:06:40|235.67|232.81|235.51|232.65|235.67|232.81|235.51|232.65|0
1646269610000|2022-03-03 01:06:50|235.43|232.57|235.51|232.65|235.51|232.65|235.43|232.57|0
1646269620000|2022-03-03 01:07:00|235.19|232.33|235.03|232.17|235.19|232.33|235.03|232.17|0
1646269640000|2022-03-03 01:07:20|234.71|231.85|234.39|231.53|234.71|231.85|234.39|231.53|0
1646269650000|2022-03-03 01:07:30|234.71|231.85|234.71|231.85|234.71|231.85|234.55|231.69|0
1646269660000|2022-03-03 01:07:40|234.55|231.69|234.55|231.69|234.55|231.69|234.55|231.69|0
1646269670000|2022-03-03 01:07:50|234.39|231.53|234.3|231.44|234.39|231.53|234.3|231.44|0
1646269680000|2022-03-03 01:08:00|234.23|231.37|234.71|231.85|234.71|231.85|234.23|231.37|0
1646269690000|2022-03-03 01:08:10|234.55|231.69|234.55|231.69|234.55|231.69|234.39|231.53|0
1646269700000|2022-03-03 01:08:20|234.46|231.6|234.39|231.53|234.55|231.69|234.39|231.53|0
1646269710000|2022-03-03 01:08:30|234.23|231.37|234.71|231.85|234.71|231.85|234.23|231.37|0
1646269720000|2022-03-03 01:08:40|234.55|231.69|234.3|231.44|234.71|231.85|234.3|231.44|0
1646269730000|2022-03-03 01:08:50|234.39|231.53|234.23|231.37|234.39|231.53|234.23|231.37|0
1646269740000|2022-03-03 01:09:00|233.91|231.05|233.91|231.05|233.91|231.05|233.75|230.89|0
1646269750000|2022-03-03 01:09:10|233.98|231.12|234.07|231.21|234.07|231.21|233.98|231.12|0
1646269760000|2022-03-03 01:09:20|234.23|231.37|234.23|231.37|234.23|231.37|234.23|231.37|0
1646269770000|2022-03-03 01:09:30|233.75|230.89|233.75|230.89|233.75|230.89|233.59|230.73|0
1646269780000|2022-03-03 01:09:40|233.66|230.8|233.27|230.41|233.66|230.8|233.27|230.41|0
1646269790000|2022-03-03 01:09:50|233.11|230.25|233.11|230.25|233.11|230.25|233.11|230.25|0
1646269800000|2022-03-03 01:10:00|233.27|230.41|233.43|230.57|233.43|230.57|233.27|230.41|0
1646269810000|2022-03-03 01:10:10|233.11|230.25|232.79|229.93|233.11|230.25|232.71|229.85|0
1646269820000|2022-03-03 01:10:20|232.31|229.45|232.31|229.45|232.47|229.61|232.31|229.45|0
1646269830000|2022-03-03 01:10:30|232.15|229.29|232.23|229.37|232.23|229.37|232.15|229.29|0
1646269840000|2022-03-03 01:10:40|232.15|229.29|232.15|229.29|232.31|229.45|232.15|229.29|0
1646269850000|2022-03-03 01:10:50|232.63|229.77|232.79|229.93|232.86|230|232.63|229.77|0
1646269860000|2022-03-03 01:11:00|232.95|230.09|232.47|229.61|233.11|230.25|232.47|229.61|0
1646269870000|2022-03-03 01:11:10|232.55|229.69|232.63|229.77|232.63|229.77|232.55|229.69|0
1646269880000|2022-03-03 01:11:20|232.79|229.93|232.79|229.93|232.79|229.93|232.79|229.93|0
1646269890000|2022-03-03 01:11:30|232.95|230.09|232.63|229.77|232.95|230.09|232.47|229.61|0
1646269900000|2022-03-03 01:11:40|232.79|229.93|232.63|229.77|232.79|229.93|232.63|229.77|0
1646269910000|2022-03-03 01:11:50|232.79|229.93|232.79|229.93|232.95|230.09|232.79|229.93|0
1646269920000|2022-03-03 01:12:00|232.95|230.09|232.7|229.84|232.95|230.09|232.7|229.84|0
1646269930000|2022-03-03 01:12:10|232.79|229.93|232.63|229.77|232.79|229.93|232.63|229.77|0
1646269940000|2022-03-03 01:12:20|232.47|229.61|232.15|229.29|232.47|229.61|232.15|229.29|0
1646269950000|2022-03-03 01:12:30|232.31|229.45|232.15|229.29|232.31|229.45|232.15|229.29|0
1646269960000|2022-03-03 01:12:40|232.23|229.37|232.63|229.77|232.63|229.77|232.23|229.37|0
1646269970000|2022-03-03 01:12:50|232.79|229.93|232.94|230.08|232.94|230.08|232.79|229.93|0
1646269980000|2022-03-03 01:13:00|233.18|230.32|232.94|230.08|233.18|230.32|232.94|230.08|0
1646269990000|2022-03-03 01:13:10|232.79|229.93|232.79|229.93|232.79|229.93|232.63|229.77|0
1646270000000|2022-03-03 01:13:20|232.7|229.84|232.94|230.08|232.94|230.08|232.7|229.84|0
1646270010000|2022-03-03 01:13:30|232.86|230|232.78|229.92|232.94|230.08|232.78|229.92|0
1646270020000|2022-03-03 01:13:40|232.94|230.08|232.78|229.92|232.94|230.08|232.78|229.92|0
1646270030000|2022-03-03 01:13:50|232.94|230.08|232.94|230.08|232.94|230.08|232.94|230.08|0
1646270040000|2022-03-03 01:14:00|233.1|230.24|233.1|230.24|233.1|230.24|233.1|230.24|0
1646270050000|2022-03-03 01:14:10|232.94|230.08|232.94|230.08|233.02|230.16|232.94|230.08|0
1646270060000|2022-03-03 01:14:20|232.78|229.92|232.78|229.92|232.78|229.92|232.78|229.92|0
1646270070000|2022-03-03 01:14:30|233.1|230.24|233.18|230.32|233.18|230.32|233.02|230.16|0
1646270080000|2022-03-03 01:14:40|233.26|230.4|233.18|230.32|233.26|230.4|233.18|230.32|0
1646270090000|2022-03-03 01:14:50|233.1|230.24|232.94|230.08|233.1|230.24|232.94|230.08|0
1646270100000|2022-03-03 01:15:00|233.1|230.24|233.02|230.16|233.1|230.24|232.94|230.08|0
1646270110000|2022-03-03 01:15:10|233.1|230.24|233.42|230.56|233.42|230.56|233.1|230.24|0
1646270120000|2022-03-03 01:15:20|233.34|230.48|233.42|230.56|233.42|230.56|233.26|230.4|0
1646270130000|2022-03-03 01:15:30|233.9|231.04|234.06|231.2|234.06|231.2|233.9|231.04|0
1646270140000|2022-03-03 01:15:40|233.9|231.04|234.06|231.2|234.06|231.2|233.9|231.04|0
1646270150000|2022-03-03 01:15:50|234.13|231.27|234.06|231.2|234.13|231.27|233.97|231.11|0
1646270160000|2022-03-03 01:16:00|234.38|231.52|234.45|231.59|234.54|231.68|234.38|231.52|0
1646270170000|2022-03-03 01:16:10|234.54|231.68|234.29|231.43|234.54|231.68|234.29|231.43|0
1646270180000|2022-03-03 01:16:20|234.22|231.36|234.06|231.2|234.22|231.36|234.06|231.2|0
1646270190000|2022-03-03 01:16:30|234.22|231.36|234.22|231.36|234.22|231.36|234.06|231.2|0
1646270200000|2022-03-03 01:16:40|234.38|231.52|234.38|231.52|234.38|231.52|234.29|231.43|0
1646270210000|2022-03-03 01:16:50|234.54|231.68|234.38|231.52|234.54|231.68|234.38|231.52|0
1646270220000|2022-03-03 01:17:00|234.29|231.43|234.38|231.52|234.38|231.52|234.22|231.36|0
1646270230000|2022-03-03 01:17:10|234.54|231.68|234.61|231.75|234.7|231.84|234.54|231.68|0
1646270240000|2022-03-03 01:17:20|234.7|231.84|234.22|231.36|234.7|231.84|234.22|231.36|0
1646270250000|2022-03-03 01:17:30|234.29|231.43|234.37|231.51|234.45|231.59|234.29|231.43|0
1646270260000|2022-03-03 01:17:40|234.45|231.59|234.45|231.59|234.45|231.59|234.37|231.51|0
1646270270000|2022-03-03 01:17:50|234.37|231.51|234.37|231.51|234.45|231.59|234.37|231.51|0
1646270280000|2022-03-03 01:18:00|234.45|231.59|234.53|231.67|234.53|231.67|234.37|231.51|0
1646270290000|2022-03-03 01:18:10|234.45|231.59|234.21|231.35|234.45|231.59|234.13|231.27|0
1646270300000|2022-03-03 01:18:20|234.53|231.67|234.13|231.27|234.53|231.67|234.13|231.27|0
1646270310000|2022-03-03 01:18:30|234.21|231.35|234.21|231.35|234.21|231.35|234.05|231.19|0
1646270320000|2022-03-03 01:18:40|234.29|231.43|234.13|231.27|234.29|231.43|233.89|231.03|0
1646270330000|2022-03-03 01:18:50|233.73|230.87|233.89|231.03|233.89|231.03|233.73|230.87|0
1646270340000|2022-03-03 01:19:00|233.81|230.95|233.97|231.11|233.97|231.11|233.81|230.95|0
1646270350000|2022-03-03 01:19:10|234.05|231.19|234.21|231.35|234.21|231.35|234.05|231.19|0
1646270360000|2022-03-03 01:19:20|234.05|231.19|234.13|231.27|234.13|231.27|234.05|231.19|0
1646270370000|2022-03-03 01:19:30|234.21|231.35|234.21|231.35|234.21|231.35|234.05|231.19|0
1646270380000|2022-03-03 01:19:40|234.37|231.51|234.21|231.35|234.37|231.51|234.21|231.35|0
1646270390000|2022-03-03 01:19:50|234.05|231.19|234.05|231.19|234.05|231.19|234.05|231.19|0
1646270400000|2022-03-03 01:20:00|233.89|231.03|234.21|231.35|234.21|231.35|233.89|231.03|0
1646270410000|2022-03-03 01:20:10|234.13|231.27|234.05|231.19|234.13|231.27|234.05|231.19|0
1646270420000|2022-03-03 01:20:20|233.81|230.95|233.97|231.11|233.97|231.11|233.81|230.95|0
1646270430000|2022-03-03 01:20:30|234.05|231.19|233.89|231.03|234.05|231.19|233.89|231.03|0
1646270440000|2022-03-03 01:20:40|233.65|230.79|233.73|230.87|233.73|230.87|233.65|230.79|0
1646270450000|2022-03-03 01:20:50|233.89|231.03|233.97|231.11|233.97|231.11|233.81|230.95|0
1646270460000|2022-03-03 01:21:00|233.89|231.03|233.89|231.03|233.89|231.03|233.81|230.95|0
1646270470000|2022-03-03 01:21:10|233.73|230.87|233.65|230.79|233.73|230.87|233.65|230.79|0
1646270480000|2022-03-03 01:21:20|233.73|230.87|233.73|230.87|233.73|230.87|233.73|230.87|0
1646270490000|2022-03-03 01:21:30|233.57|230.71|233.57|230.71|233.57|230.71|233.57|230.71|0
1646270510000|2022-03-03 01:21:50|233.65|230.79|233.65|230.79|233.65|230.79|233.65|230.79|0
1646270520000|2022-03-03 01:22:00|233.57|230.71|233.57|230.71|233.65|230.79|233.49|230.63|0
1646270530000|2022-03-03 01:22:10|233.41|230.55|233.33|230.47|233.57|230.71|233.33|230.47|0
1646270540000|2022-03-03 01:22:20|233.41|230.55|233.25|230.39|233.41|230.55|233.25|230.39|0
1646270550000|2022-03-03 01:22:30|233.17|230.31|233.25|230.39|233.25|230.39|233.17|230.31|0
1646270560000|2022-03-03 01:22:40|233.41|230.55|233.73|230.87|233.73|230.87|233.25|230.39|0
1646270570000|2022-03-03 01:22:50|233.65|230.79|233.57|230.71|233.65|230.79|233.57|230.71|0
1646270580000|2022-03-03 01:23:00|233.65|230.79|233.65|230.79|233.65|230.79|233.57|230.71|0
1646270590000|2022-03-03 01:23:10|233.57|230.71|233.81|230.95|233.81|230.95|233.57|230.71|0
1646270600000|2022-03-03 01:23:20|233.73|230.87|233.81|230.95|233.81|230.95|233.73|230.87|0
1646270610000|2022-03-03 01:23:30|233.73|230.87|233.73|230.87|233.73|230.87|233.73|230.87|0
1646270620000|2022-03-03 01:23:40|233.89|231.03|233.89|231.03|233.89|231.03|233.89|231.03|0
1646270630000|2022-03-03 01:23:50|233.8|230.94|233.8|230.94|233.8|230.94|233.8|230.94|0
1646270640000|2022-03-03 01:24:00|233.73|230.87|233.73|230.87|233.73|230.87|233.73|230.87|0
1646270650000|2022-03-03 01:24:10|233.57|230.71|233.64|230.78|233.73|230.87|233.57|230.71|0
1646270670000|2022-03-03 01:24:30|233.57|230.71|233.64|230.78|233.64|230.78|233.57|230.71|0
1646270680000|2022-03-03 01:24:40|233.73|230.87|233.73|230.87|233.73|230.87|233.73|230.87|0
1646270690000|2022-03-03 01:24:50|233.64|230.78|233.48|230.62|233.64|230.78|233.48|230.62|0
1646270700000|2022-03-03 01:25:00|233.41|230.55|233.64|230.78|233.64|230.78|233.41|230.55|0
1646270710000|2022-03-03 01:25:10|233.48|230.62|233.48|230.62|233.48|230.62|233.48|230.62|0
1646270720000|2022-03-03 01:25:20|233.32|230.46|233.41|230.55|233.41|230.55|233.32|230.46|0
1646270730000|2022-03-03 01:25:30|233.32|230.46|233.32|230.46|233.41|230.55|233.32|230.46|0
1646270740000|2022-03-03 01:25:40|233.48|230.62|233.41|230.55|233.48|230.62|233.41|230.55|0
1646270750000|2022-03-03 01:25:50|233.57|230.71|233.57|230.71|233.64|230.78|233.57|230.71|0
1646270760000|2022-03-03 01:26:00|233.32|230.46|233.32|230.46|233.32|230.46|233.32|230.46|0
1646270770000|2022-03-03 01:26:10|233.25|230.39|233.25|230.39|233.25|230.39|233.25|230.39|0
1646270780000|2022-03-03 01:26:20|233.32|230.46|233.48|230.62|233.48|230.62|233.32|230.46|0
1646270790000|2022-03-03 01:26:30|233.57|230.71|233.64|230.78|233.64|230.78|233.57|230.71|0
1646270800000|2022-03-03 01:26:40|233.8|230.94|233.96|231.1|233.96|231.1|233.8|230.94|0
1646270810000|2022-03-03 01:26:50|233.88|231.02|234.04|231.18|234.04|231.18|233.88|231.02|0
1646270820000|2022-03-03 01:27:00|233.96|231.1|233.96|231.1|233.96|231.1|233.96|231.1|0
1646270830000|2022-03-03 01:27:10|233.88|231.02|233.64|230.78|233.88|231.02|233.64|230.78|0
1646270840000|2022-03-03 01:27:20|233.8|230.94|233.4|230.54|233.8|230.94|233.32|230.46|0
1646270850000|2022-03-03 01:27:30|233.56|230.7|233.64|230.78|233.64|230.78|233.56|230.7|0
1646270860000|2022-03-03 01:27:40|233.8|230.94|233.88|231.02|233.88|231.02|233.8|230.94|0
1646270870000|2022-03-03 01:27:50|233.96|231.1|233.96|231.1|234.04|231.18|233.96|231.1|0
1646270890000|2022-03-03 01:28:10|234.04|231.18|233.96|231.1|234.04|231.18|233.96|231.1|0
1646270900000|2022-03-03 01:28:20|234.04|231.18|234.04|231.18|234.04|231.18|234.04|231.18|0
1646270910000|2022-03-03 01:28:30|234.44|231.58|234.2|231.34|234.44|231.58|234.12|231.26|0
1646270940000|2022-03-03 01:29:00|234.28|231.42|234.28|231.42|234.28|231.42|234.28|231.42|0
1646270950000|2022-03-03 01:29:10|234.36|231.5|233.96|231.1|234.36|231.5|233.96|231.1|0
1646270960000|2022-03-03 01:29:20|233.88|231.02|233.88|231.02|233.88|231.02|233.88|231.02|0
1646270980000|2022-03-03 01:29:40|232.76|229.9|232.84|229.98|232.84|229.98|232.76|229.9|0
1646270990000|2022-03-03 01:29:50|232.92|230.06|232.84|229.98|233|230.14|232.84|229.98|0
1646271000000|2022-03-03 01:30:00|233|230.14|232.84|229.98|233|230.14|232.6|229.74|0
1646271010000|2022-03-03 01:30:10|233.24|230.38|233.64|230.78|233.64|230.78|233.24|230.38|0
1646271020000|2022-03-03 01:30:20|233.72|230.86|233.08|230.22|233.72|230.86|233.08|230.22|0
1646271030000|2022-03-03 01:30:30|232.92|230.06|233.24|230.38|233.24|230.38|232.92|230.06|0
1646271040000|2022-03-03 01:30:40|233.4|230.54|233.24|230.38|233.4|230.54|233.24|230.38|0
1646271050000|2022-03-03 01:30:50|232.6|229.74|232.76|229.9|232.76|229.9|232.6|229.74|0
1646271060000|2022-03-03 01:31:00|232.6|229.74|232.04|229.18|232.6|229.74|232.04|229.18|0
1646271070000|2022-03-03 01:31:10|231.88|229.02|232.04|229.18|232.13|229.27|231.88|229.02|0
1646271080000|2022-03-03 01:31:20|232.13|229.27|232.36|229.5|232.44|229.58|232.13|229.27|0
1646271090000|2022-03-03 01:31:30|232.44|229.58|232.28|229.42|232.6|229.74|232.28|229.42|0
1646271100000|2022-03-03 01:31:40|232.52|229.66|232.44|229.58|232.52|229.66|232.44|229.58|0
1646271110000|2022-03-03 01:31:50|232.28|229.42|232.52|229.66|232.52|229.66|232.28|229.42|0
1646271120000|2022-03-03 01:32:00|232.6|229.74|232.52|229.66|232.76|229.9|232.44|229.58|0
1646271130000|2022-03-03 01:32:10|232.44|229.58|232.76|229.9|232.76|229.9|232.44|229.58|0
1646271140000|2022-03-03 01:32:20|233.32|230.46|233.32|230.46|233.4|230.54|233.32|230.46|0
1646271150000|2022-03-03 01:32:30|233.24|230.38|232.92|230.06|233.24|230.38|232.92|230.06|0
1646271160000|2022-03-03 01:32:40|232.76|229.9|232.92|230.06|232.92|230.06|232.76|229.9|0
1646271170000|2022-03-03 01:32:50|232.84|229.98|232.84|229.98|232.84|229.98|232.84|229.98|0
1646271180000|2022-03-03 01:33:00|232.44|229.58|232.68|229.82|232.68|229.82|232.44|229.58|0
1646271190000|2022-03-03 01:33:10|232.76|229.9|232.92|230.06|232.92|230.06|232.76|229.9|0
1646271200000|2022-03-03 01:33:20|233.08|230.22|232.92|230.06|233.08|230.22|232.92|230.06|0
1646271210000|2022-03-03 01:33:30|233.08|230.22|232.92|230.06|233.08|230.22|232.84|229.98|0
1646271220000|2022-03-03 01:33:40|233.15|230.29|233.08|230.22|233.15|230.29|233.08|230.22|0
1646271230000|2022-03-03 01:33:50|232.99|230.13|232.76|229.9|232.99|230.13|232.76|229.9|0
1646271240000|2022-03-03 01:34:00|232.84|229.98|233.08|230.22|233.08|230.22|232.84|229.98|0
1646271250000|2022-03-03 01:34:10|233.15|230.29|233.08|230.22|233.15|230.29|233.08|230.22|0
1646271260000|2022-03-03 01:34:20|232.92|230.06|232.92|230.06|232.92|230.06|232.92|230.06|0
1646271270000|2022-03-03 01:34:30|232.76|229.9|232.76|229.9|232.76|229.9|232.6|229.74|0
1646271280000|2022-03-03 01:34:40|233.08|230.22|232.76|229.9|233.08|230.22|232.76|229.9|0
1646271290000|2022-03-03 01:34:50|232.44|229.58|232.36|229.5|232.44|229.58|232.28|229.42|0
1646271300000|2022-03-03 01:35:00|232.12|229.26|232.28|229.42|232.36|229.5|232.12|229.26|0
1646271310000|2022-03-03 01:35:10|231.96|229.1|232.28|229.42|232.28|229.42|231.96|229.1|0
1646271320000|2022-03-03 01:35:20|232.44|229.58|232.6|229.74|232.6|229.74|232.44|229.58|0
1646271330000|2022-03-03 01:35:30|232.76|229.9|232.67|229.81|232.76|229.9|232.6|229.74|0
1646271340000|2022-03-03 01:35:40|232.6|229.74|232.83|229.97|232.83|229.97|232.6|229.74|0
1646271350000|2022-03-03 01:35:50|232.92|230.06|232.92|230.06|232.92|230.06|232.92|230.06|0
1646271360000|2022-03-03 01:36:00|232.83|229.97|232.92|230.06|232.92|230.06|232.83|229.97|0
1646271370000|2022-03-03 01:36:10|233.07|230.21|233.23|230.37|233.23|230.37|233.07|230.21|0
1646271380000|2022-03-03 01:36:20|233.07|230.21|233.15|230.29|233.23|230.37|233.07|230.21|0
1646271390000|2022-03-03 01:36:30|232.99|230.13|232.91|230.05|232.99|230.13|232.91|230.05|0
1646271400000|2022-03-03 01:36:40|233.07|230.21|232.99|230.13|233.07|230.21|232.91|230.05|0
1646271410000|2022-03-03 01:36:50|233.07|230.21|233.23|230.37|233.23|230.37|233.07|230.21|0
1646271420000|2022-03-03 01:37:00|233.07|230.21|233.31|230.45|233.31|230.45|232.91|230.05|0
1646271430000|2022-03-03 01:37:10|233.23|230.37|232.75|229.89|233.31|230.45|232.75|229.89|0
1646271440000|2022-03-03 01:37:20|233.07|230.21|233.07|230.21|233.07|230.21|232.91|230.05|0
1646271450000|2022-03-03 01:37:30|232.99|230.13|233.15|230.29|233.15|230.29|232.99|230.13|0
1646271460000|2022-03-03 01:37:40|233.23|230.37|233.55|230.69|233.55|230.69|233.23|230.37|0
1646271470000|2022-03-03 01:37:50|233.47|230.61|233.55|230.69|233.55|230.69|233.47|230.61|0
1646271480000|2022-03-03 01:38:00|233.79|230.93|233.87|231.01|233.87|231.01|233.79|230.93|0
1646271490000|2022-03-03 01:38:10|233.79|230.93|232.75|229.89|233.79|230.93|232.75|229.89|0
1646271500000|2022-03-03 01:38:20|232.59|229.73|232.35|229.49|232.59|229.73|232.35|229.49|0
1646271510000|2022-03-03 01:38:30|232.28|229.42|231.8|228.94|232.28|229.42|231.8|228.94|0
1646271520000|2022-03-03 01:38:40|231.64|228.78|231.64|228.78|231.64|228.78|231.64|228.78|0
1646271530000|2022-03-03 01:38:50|231.8|228.94|231.87|229.01|231.87|229.01|231.8|228.94|0
1646271540000|2022-03-03 01:39:00|231.96|229.1|231|228.14|231.96|229.1|231|228.14|0
1646271550000|2022-03-03 01:39:10|230.92|228.06|230.92|228.06|230.92|228.06|230.92|228.06|0
1646271560000|2022-03-03 01:39:20|230.85|227.99|231.16|228.3|231.16|228.3|230.53|227.67|0
1646271570000|2022-03-03 01:39:30|231|228.14|230.84|227.98|231.32|228.46|230.84|227.98|0
1646271580000|2022-03-03 01:39:40|230.92|228.06|231.16|228.3|231.16|228.3|230.92|228.06|0
1646271590000|2022-03-03 01:39:50|230.84|227.98|230.53|227.67|230.84|227.98|230.53|227.67|0
1646271600000|2022-03-03 01:40:00|230.69|227.83|230.44|227.58|230.69|227.83|230.44|227.58|0
1646271610000|2022-03-03 01:40:10|230.84|227.98|230.84|227.98|230.84|227.98|230.76|227.9|0
1646271620000|2022-03-03 01:40:20|230.69|227.83|230.84|227.98|230.84|227.98|230.69|227.83|0
1646271630000|2022-03-03 01:40:30|231.16|228.3|231.16|228.3|231.16|228.3|231.16|228.3|0
1646271640000|2022-03-03 01:40:40|231.24|228.38|231.32|228.46|231.32|228.46|231.24|228.38|0
1646271650000|2022-03-03 01:40:50|231.4|228.54|231.16|228.3|231.4|228.54|231.08|228.22|0
1646271660000|2022-03-03 01:41:00|231.24|228.38|231.24|228.38|231.24|228.38|231.16|228.3|0
1646271670000|2022-03-03 01:41:10|231.16|228.3|230.92|228.06|231.16|228.3|230.92|228.06|0
1646271680000|2022-03-03 01:41:20|230.84|227.98|230.92|228.06|230.92|228.06|230.84|227.98|0
1646271690000|2022-03-03 01:41:30|231.08|228.22|231|228.14|231.08|228.22|231|228.14|0
1646271700000|2022-03-03 01:41:40|230.92|228.06|230.84|227.98|230.92|228.06|230.84|227.98|0
1646271710000|2022-03-03 01:41:50|231|228.14|230.92|228.06|231|228.14|230.84|227.98|0
1646271720000|2022-03-03 01:42:00|231|228.14|231|228.14|231|228.14|231|228.14|0
1646271730000|2022-03-03 01:42:10|231.08|228.22|231.08|228.22|231.08|228.22|231|228.14|0
1646271740000|2022-03-03 01:42:20|231|228.14|231.16|228.3|231.16|228.3|231|228.14|0
1646271750000|2022-03-03 01:42:30|231|228.14|231|228.14|231|228.14|230.92|228.06|0
1646271760000|2022-03-03 01:42:40|231.08|228.22|231.39|228.53|231.48|228.62|231.08|228.22|0
1646271770000|2022-03-03 01:42:50|231.48|228.62|231.63|228.77|231.63|228.77|231.32|228.46|0
1646271780000|2022-03-03 01:43:00|231.48|228.62|231.87|229.01|231.87|229.01|231.48|228.62|0
1646271790000|2022-03-03 01:43:10|231.95|229.09|231.79|228.93|231.95|229.09|231.79|228.93|0
1646271800000|2022-03-03 01:43:20|231.87|229.01|231.87|229.01|231.87|229.01|231.87|229.01|0
1646271810000|2022-03-03 01:43:30|231.63|228.77|231.63|228.77|231.79|228.93|231.63|228.77|0
1646271820000|2022-03-03 01:43:40|231.71|228.85|231.71|228.85|231.71|228.85|231.71|228.85|0
1646271830000|2022-03-03 01:43:50|231.95|229.09|231.95|229.09|231.95|229.09|231.95|229.09|0
1646271840000|2022-03-03 01:44:00|231.63|228.77|231.63|228.77|231.63|228.77|231.63|228.77|0
1646271850000|2022-03-03 01:44:10|231.87|229.01|231.95|229.09|231.95|229.09|231.87|229.01|0
1646271870000|2022-03-03 01:44:30|232.11|229.25|232.11|229.25|232.11|229.25|232.11|229.25|0
1646271880000|2022-03-03 01:44:40|231.79|228.93|231.95|229.09|231.95|229.09|231.79|228.93|0
1646271900000|2022-03-03 01:45:00|231.87|229.01|231.87|229.01|231.87|229.01|231.71|228.85|0
1646271910000|2022-03-03 01:45:10|231.95|229.09|231.87|229.01|232.03|229.17|231.87|229.01|0
1646271920000|2022-03-03 01:45:20|231.79|228.93|231.71|228.85|231.87|229.01|231.71|228.85|0
1646271930000|2022-03-03 01:45:30|231.63|228.77|231.87|229.01|231.87|229.01|231.63|228.77|0
1646271940000|2022-03-03 01:45:40|231.79|228.93|231.79|228.93|231.95|229.09|231.79|228.93|0
1646271950000|2022-03-03 01:45:50|231.95|229.09|231.95|229.09|231.95|229.09|231.95|229.09|0
1646271960000|2022-03-03 01:46:00|232.02|229.16|232.11|229.25|232.11|229.25|231.95|229.09|0
1646271970000|2022-03-03 01:46:10|232.27|229.41|232.27|229.41|232.27|229.41|232.27|229.41|0
1646271980000|2022-03-03 01:46:20|232.42|229.56|232.27|229.41|232.42|229.56|232.27|229.41|0
1646271990000|2022-03-03 01:46:30|232.18|229.32|232.11|229.25|232.18|229.32|231.95|229.09|0
1646272000000|2022-03-03 01:46:40|231.95|229.09|232.11|229.25|232.11|229.25|231.95|229.09|0
1646272010000|2022-03-03 01:46:50|232.27|229.41|232.18|229.32|232.27|229.41|232.11|229.25|0
1646272020000|2022-03-03 01:47:00|232.26|229.4|232.9|230.04|233.06|230.2|232.26|229.4|0
1646272030000|2022-03-03 01:47:10|232.82|229.96|232.9|230.04|232.9|230.04|232.82|229.96|0
1646272050000|2022-03-03 01:47:30|232.74|229.88|232.82|229.96|232.82|229.96|232.74|229.88|0
1646272060000|2022-03-03 01:47:40|232.9|230.04|232.82|229.96|232.9|230.04|232.82|229.96|0
1646272070000|2022-03-03 01:47:50|232.9|230.04|233.06|230.2|233.06|230.2|232.9|230.04|0
1646272080000|2022-03-03 01:48:00|232.9|230.04|232.9|230.04|232.98|230.12|232.9|230.04|0
1646272090000|2022-03-03 01:48:10|232.74|229.88|232.42|229.56|232.74|229.88|232.42|229.56|0
1646272100000|2022-03-03 01:48:20|232.34|229.48|232.34|229.48|232.34|229.48|232.34|229.48|0
1646272110000|2022-03-03 01:48:30|232.26|229.4|232.1|229.24|232.34|229.48|232.1|229.24|0
1646272120000|2022-03-03 01:48:40|232.18|229.32|232.1|229.24|232.18|229.32|232.1|229.24|0
1646272130000|2022-03-03 01:48:50|232.18|229.32|232.26|229.4|232.34|229.48|232.18|229.32|0
1646272140000|2022-03-03 01:49:00|232.18|229.32|231.79|228.93|232.18|229.32|231.79|228.93|0
1646272150000|2022-03-03 01:49:10|231.94|229.08|232.34|229.48|232.34|229.48|231.94|229.08|0
1646272160000|2022-03-03 01:49:20|232.42|229.56|232.42|229.56|232.42|229.56|232.26|229.4|0
1646272170000|2022-03-03 01:49:30|232.18|229.32|232.1|229.24|232.18|229.32|232.1|229.24|0
1646272180000|2022-03-03 01:49:40|231.78|228.92|231.86|229|231.86|229|231.78|228.92|0
1646272190000|2022-03-03 01:49:50|231.94|229.08|231.94|229.08|231.94|229.08|231.78|228.92|0
1646272200000|2022-03-03 01:50:00|232.1|229.24|231.94|229.08|232.1|229.24|231.94|229.08|0
1646272210000|2022-03-03 01:50:10|231.78|228.92|231.78|228.92|231.78|228.92|231.78|228.92|0
1646272220000|2022-03-03 01:50:20|231.94|229.08|231.94|229.08|231.94|229.08|231.86|229|0
1646272230000|2022-03-03 01:50:30|232.1|229.24|232.1|229.24|232.1|229.24|232.1|229.24|0
1646272240000|2022-03-03 01:50:40|232.26|229.4|231.86|229|232.26|229.4|231.86|229|0
1646272250000|2022-03-03 01:50:50|231.62|228.76|231.47|228.61|231.62|228.76|231.38|228.52|0
1646272260000|2022-03-03 01:51:00|231.31|228.45|230.99|228.13|231.31|228.45|230.83|227.97|0
1646272270000|2022-03-03 01:51:10|231.15|228.29|230.99|228.13|231.15|228.29|230.99|228.13|0
1646272280000|2022-03-03 01:51:20|230.51|227.65|230.75|227.89|230.75|227.89|230.51|227.65|0
1646272290000|2022-03-03 01:51:30|230.83|227.97|230.83|227.97|230.83|227.97|230.83|227.97|0
1646272300000|2022-03-03 01:51:40|230.04|227.18|230.35|227.49|230.51|227.65|230.04|227.18|0
1646272310000|2022-03-03 01:51:50|230.51|227.65|230.04|227.18|230.51|227.65|230.04|227.18|0
1646272320000|2022-03-03 01:52:00|230.2|227.34|230.04|227.18|230.27|227.41|230.04|227.18|0
1646272330000|2022-03-03 01:52:10|230.11|227.25|230.11|227.25|230.11|227.25|230.11|227.25|0
1646272340000|2022-03-03 01:52:20|229.95|227.09|230.04|227.18|230.04|227.18|229.95|227.09|0
1646272350000|2022-03-03 01:52:30|230.19|227.33|230.19|227.33|230.19|227.33|230.19|227.33|0
1646272360000|2022-03-03 01:52:40|230.04|227.18|230.19|227.33|230.19|227.33|230.04|227.18|0
1646272370000|2022-03-03 01:52:50|230.35|227.49|230.67|227.81|230.67|227.81|230.35|227.49|0
1646272380000|2022-03-03 01:53:00|230.51|227.65|230.67|227.81|230.67|227.81|230.51|227.65|0
1646272390000|2022-03-03 01:53:10|230.75|227.89|230.75|227.89|230.75|227.89|230.67|227.81|0
1646272400000|2022-03-03 01:53:20|230.74|227.88|230.51|227.65|230.74|227.88|230.51|227.65|0
1646272410000|2022-03-03 01:53:30|230.43|227.57|230.27|227.41|230.43|227.57|230.27|227.41|0
1646272420000|2022-03-03 01:53:40|230.11|227.25|230.43|227.57|230.43|227.57|230.11|227.25|0
1646272430000|2022-03-03 01:53:50|230.35|227.49|230.43|227.57|230.51|227.65|230.35|227.49|0
1646272440000|2022-03-03 01:54:00|230.35|227.49|230.27|227.41|230.35|227.49|230.03|227.17|0
1646272450000|2022-03-03 01:54:10|230.19|227.33|230.27|227.41|230.27|227.41|230.19|227.33|0
1646272460000|2022-03-03 01:54:20|230.35|227.49|230.19|227.33|230.35|227.49|230.19|227.33|0
1646272470000|2022-03-03 01:54:30|230.11|227.25|229.95|227.09|230.11|227.25|229.88|227.02|0
1646272480000|2022-03-03 01:54:40|229.88|227.02|230.03|227.17|230.03|227.17|229.88|227.02|0
1646272500000|2022-03-03 01:55:00|230.11|227.25|230.03|227.17|230.11|227.25|230.03|227.17|0
1646272510000|2022-03-03 01:55:10|230.35|227.49|230.19|227.33|230.35|227.49|230.19|227.33|0
1646272520000|2022-03-03 01:55:20|230.35|227.49|230.43|227.57|230.43|227.57|230.35|227.49|0
1646272530000|2022-03-03 01:55:30|230.35|227.49|230.51|227.65|230.51|227.65|230.35|227.49|0
1646272540000|2022-03-03 01:55:40|230.35|227.49|230.27|227.41|230.35|227.49|230.27|227.41|0
1646272550000|2022-03-03 01:55:50|230.19|227.33|229.95|227.09|230.19|227.33|229.95|227.09|0
1646272560000|2022-03-03 01:56:00|230.03|227.17|230.19|227.33|230.19|227.33|230.03|227.17|0
1646272570000|2022-03-03 01:56:10|230.03|227.17|230.03|227.17|230.19|227.33|230.03|227.17|0
1646272580000|2022-03-03 01:56:20|229.87|227.01|229.87|227.01|229.87|227.01|229.87|227.01|0
1646272590000|2022-03-03 01:56:30|230.11|227.25|230.11|227.25|230.19|227.33|230.11|227.25|0
1646272600000|2022-03-03 01:56:40|230.03|227.17|230.19|227.33|230.27|227.41|230.03|227.17|0
1646272610000|2022-03-03 01:56:50|230.27|227.41|230.19|227.33|230.35|227.49|230.19|227.33|0
1646272620000|2022-03-03 01:57:00|230.26|227.4|230.03|227.17|230.26|227.4|230.03|227.17|0
1646272630000|2022-03-03 01:57:10|230.11|227.25|230.19|227.33|230.19|227.33|230.11|227.25|0
1646272640000|2022-03-03 01:57:20|230.11|227.25|230.03|227.17|230.11|227.25|229.87|227.01|0
1646272650000|2022-03-03 01:57:30|229.95|227.09|229.87|227.01|229.95|227.09|229.87|227.01|0
1646272660000|2022-03-03 01:57:40|229.95|227.09|229.95|227.09|229.95|227.09|229.95|227.09|0
1646272670000|2022-03-03 01:57:50|230.03|227.17|230.03|227.17|230.03|227.17|230.03|227.17|0
1646272680000|2022-03-03 01:58:00|230.19|227.33|230.03|227.17|230.19|227.33|230.03|227.17|0
1646272690000|2022-03-03 01:58:10|230.19|227.33|230.19|227.33|230.19|227.33|230.19|227.33|0
1646272700000|2022-03-03 01:58:20|230.35|227.49|230.26|227.4|230.35|227.49|230.26|227.4|0
1646272710000|2022-03-03 01:58:30|230.19|227.33|230.19|227.33|230.19|227.33|230.19|227.33|0
1646272720000|2022-03-03 01:58:40|230.26|227.4|230.35|227.49|230.35|227.49|230.26|227.4|0
1646272730000|2022-03-03 01:58:50|230.19|227.33|230.03|227.17|230.19|227.33|230.03|227.17|0
1646272740000|2022-03-03 01:59:00|230.19|227.33|230.19|227.33|230.19|227.33|230.19|227.33|0
1646272750000|2022-03-03 01:59:10|230.26|227.4|230.19|227.33|230.26|227.4|230.19|227.33|0
1646272770000|2022-03-03 01:59:30|230.1|227.24|230.03|227.17|230.1|227.24|230.03|227.17|0
1646272780000|2022-03-03 01:59:40|230.1|227.24|230.1|227.24|230.1|227.24|230.1|227.24|0
1646272790000|2022-03-03 01:59:50|230.03|227.17|229.87|227.01|230.1|227.24|229.87|227.01|0
1646272800000|2022-03-03 02:00:00|230.03|227.17|229.87|227.01|230.03|227.17|229.87|227.01|0
1646272810000|2022-03-03 02:00:10|230.03|227.17|229.94|227.08|230.03|227.17|229.94|227.08|0
1646272820000|2022-03-03 02:00:20|229.87|227.01|229.87|227.01|229.87|227.01|229.87|227.01|0
1646272830000|2022-03-03 02:00:30|230.03|227.17|229.94|227.08|230.03|227.17|229.94|227.08|0
1646272840000|2022-03-03 02:00:40|229.71|226.85|230.34|227.48|230.34|227.48|229.71|226.85|0
1646272850000|2022-03-03 02:00:50|230.26|227.4|230.18|227.32|230.26|227.4|230.18|227.32|0
1646272860000|2022-03-03 02:01:00|230.34|227.48|230.03|227.17|230.34|227.48|230.03|227.17|0
1646272870000|2022-03-03 02:01:10|230.1|227.24|230.34|227.48|230.34|227.48|230.03|227.17|0
1646272880000|2022-03-03 02:01:20|230.66|227.8|230.66|227.8|230.66|227.8|230.66|227.8|0
1646272890000|2022-03-03 02:01:30|230.5|227.64|230.42|227.56|230.5|227.64|230.42|227.56|0
1646272900000|2022-03-03 02:01:40|230.5|227.64|230.82|227.96|230.82|227.96|230.5|227.64|0
1646272910000|2022-03-03 02:01:50|230.66|227.8|230.82|227.96|230.82|227.96|230.66|227.8|0
1646272920000|2022-03-03 02:02:00|230.89|228.03|230.66|227.8|230.89|228.03|230.66|227.8|0
1646272930000|2022-03-03 02:02:10|230.82|227.96|230.97|228.11|230.97|228.11|230.82|227.96|0
1646272940000|2022-03-03 02:02:20|230.82|227.96|230.82|227.96|230.82|227.96|230.66|227.8|0
1646272950000|2022-03-03 02:02:30|230.89|228.03|230.97|228.11|230.97|228.11|230.82|227.96|0
1646272960000|2022-03-03 02:02:40|231.13|228.27|231.13|228.27|231.21|228.35|231.13|228.27|0
1646272970000|2022-03-03 02:02:50|230.97|228.11|231.13|228.27|231.13|228.27|230.97|228.11|0
1646272980000|2022-03-03 02:03:00|230.97|228.11|230.66|227.8|230.97|228.11|230.66|227.8|0
1646272990000|2022-03-03 02:03:10|230.73|227.87|230.81|227.95|230.81|227.95|230.73|227.87|0
1646273000000|2022-03-03 02:03:20|230.66|227.8|230.81|227.95|230.81|227.95|230.66|227.8|0
1646273010000|2022-03-03 02:03:30|230.66|227.8|230.81|227.95|230.81|227.95|230.66|227.8|0
1646273040000|2022-03-03 02:04:00|230.73|227.87|230.66|227.8|230.73|227.87|230.66|227.8|0
1646273050000|2022-03-03 02:04:10|230.73|227.87|230.66|227.8|230.73|227.87|230.66|227.8|0
1646273060000|2022-03-03 02:04:20|230.65|227.79|230.81|227.95|230.81|227.95|230.65|227.79|0
1646273070000|2022-03-03 02:04:30|230.65|227.79|230.18|227.32|230.65|227.79|230.18|227.32|0
1646273080000|2022-03-03 02:04:40|230.26|227.4|230.34|227.48|230.34|227.48|230.26|227.4|0
1646273090000|2022-03-03 02:04:50|230.02|227.16|230.02|227.16|230.02|227.16|230.02|227.16|0
1646273100000|2022-03-03 02:05:00|229.94|227.08|230.02|227.16|230.02|227.16|229.86|227|0
1646273110000|2022-03-03 02:05:10|230.18|227.32|230.41|227.55|230.41|227.55|230.18|227.32|0
1646273120000|2022-03-03 02:05:20|230.5|227.64|230.57|227.71|230.65|227.79|230.5|227.64|0
1646273130000|2022-03-03 02:05:30|230.65|227.79|230.81|227.95|230.81|227.95|230.65|227.79|0
1646273140000|2022-03-03 02:05:40|230.65|227.79|230.81|227.95|230.81|227.95|230.65|227.79|0
1646273150000|2022-03-03 02:05:50|230.65|227.79|230.57|227.71|230.65|227.79|230.49|227.63|0
1646273160000|2022-03-03 02:06:00|230.49|227.63|230.65|227.79|230.65|227.79|230.49|227.63|0
1646273170000|2022-03-03 02:06:10|230.81|227.95|230.65|227.79|230.81|227.95|230.65|227.79|0
1646273180000|2022-03-03 02:06:20|230.81|227.95|230.81|227.95|230.81|227.95|230.81|227.95|0
1646273190000|2022-03-03 02:06:30|230.73|227.87|230.73|227.87|230.73|227.87|230.57|227.71|0
1646273200000|2022-03-03 02:06:40|230.65|227.79|230.65|227.79|230.65|227.79|230.65|227.79|0
1646273210000|2022-03-03 02:06:50|230.57|227.71|230.65|227.79|230.65|227.79|230.57|227.71|0
1646273220000|2022-03-03 02:07:00|230.49|227.63|230.41|227.55|230.49|227.63|230.41|227.55|0
1646273230000|2022-03-03 02:07:10|230.49|227.63|230.33|227.47|230.49|227.63|230.33|227.47|0
1646273240000|2022-03-03 02:07:20|230.49|227.63|230.49|227.63|230.49|227.63|230.41|227.55|0
1646273250000|2022-03-03 02:07:30|230.33|227.47|230.49|227.63|230.49|227.63|230.33|227.47|0
1646273260000|2022-03-03 02:07:40|230.41|227.55|230.33|227.47|230.41|227.55|230.33|227.47|0
1646273270000|2022-03-03 02:07:50|230.41|227.55|230.33|227.47|230.49|227.63|230.33|227.47|0
1646273280000|2022-03-03 02:08:00|230.49|227.63|230.33|227.47|230.57|227.71|230.33|227.47|0
1646273290000|2022-03-03 02:08:10|230.49|227.63|230.49|227.63|230.49|227.63|230.41|227.55|0
1646273300000|2022-03-03 02:08:20|230.33|227.47|230.33|227.47|230.33|227.47|230.33|227.47|0
1646273310000|2022-03-03 02:08:30|230.17|227.31|230.25|227.39|230.25|227.39|230.17|227.31|0
1646273320000|2022-03-03 02:08:40|230.33|227.47|230.25|227.39|230.33|227.47|230.17|227.31|0
1646273330000|2022-03-03 02:08:50|230.33|227.47|230.33|227.47|230.33|227.47|230.33|227.47|0
1646273340000|2022-03-03 02:09:00|230.41|227.55|230.49|227.63|230.57|227.71|230.41|227.55|0
1646273350000|2022-03-03 02:09:10|230.33|227.47|230.17|227.31|230.33|227.47|230.17|227.31|0
1646273370000|2022-03-03 02:09:30|230.33|227.47|230.33|227.47|230.33|227.47|230.33|227.47|0
1646273380000|2022-03-03 02:09:40|230.49|227.63|230.81|227.95|230.81|227.95|230.49|227.63|0
1646273390000|2022-03-03 02:09:50|230.49|227.63|230.57|227.71|230.57|227.71|230.49|227.63|0
1646273400000|2022-03-03 02:10:00|230.49|227.63|230.57|227.71|230.65|227.79|230.49|227.63|0
1646273410000|2022-03-03 02:10:10|230.49|227.63|230.49|227.63|230.57|227.71|230.49|227.63|0
1646273420000|2022-03-03 02:10:20|230.56|227.7|230.33|227.47|230.56|227.7|230.33|227.47|0
1646273430000|2022-03-03 02:10:30|230.17|227.31|230.25|227.39|230.25|227.39|230.17|227.31|0
1646273440000|2022-03-03 02:10:40|230.41|227.55|230.41|227.55|230.49|227.63|230.41|227.55|0
1646273450000|2022-03-03 02:10:50|230.49|227.63|230.56|227.7|230.56|227.7|230.49|227.63|0
1646273460000|2022-03-03 02:11:00|230.65|227.79|230.49|227.63|230.65|227.79|230.49|227.63|0
1646273470000|2022-03-03 02:11:10|230.65|227.79|230.65|227.79|230.65|227.79|230.65|227.79|0
1646273480000|2022-03-03 02:11:20|230.56|227.7|230.65|227.79|230.65|227.79|230.56|227.7|0
1646273490000|2022-03-03 02:11:30|230.72|227.86|230.65|227.79|230.72|227.86|230.65|227.79|0
1646273500000|2022-03-03 02:11:40|230.72|227.86|230.8|227.94|230.8|227.94|230.72|227.86|0
1646273520000|2022-03-03 02:12:00|230.56|227.7|230.65|227.79|230.65|227.79|230.49|227.63|0
1646273530000|2022-03-03 02:12:10|230.64|227.78|230.8|227.94|230.8|227.94|230.64|227.78|0
1646273540000|2022-03-03 02:12:20|230.88|228.02|230.8|227.94|230.88|228.02|230.8|227.94|0
1646273550000|2022-03-03 02:12:30|230.88|228.02|230.96|228.1|230.96|228.1|230.88|228.02|0
1646273560000|2022-03-03 02:12:40|231.2|228.34|231.44|228.58|231.44|228.58|231.2|228.34|0
1646273570000|2022-03-03 02:12:50|231.35|228.49|231.44|228.58|231.44|228.58|231.35|228.49|0
1646273580000|2022-03-03 02:13:00|231.28|228.42|231.28|228.42|231.28|228.42|231.12|228.26|0
1646273590000|2022-03-03 02:13:10|231.44|228.58|231.44|228.58|231.75|228.89|231.44|228.58|0
1646273600000|2022-03-03 02:13:20|231.51|228.65|231.6|228.74|231.6|228.74|231.51|228.65|0
1646273610000|2022-03-03 02:13:30|231.44|228.58|231.75|228.89|231.75|228.89|231.44|228.58|0
1646273620000|2022-03-03 02:13:40|231.67|228.81|231.44|228.58|231.67|228.81|231.35|228.49|0
1646273640000|2022-03-03 02:14:00|231.28|228.42|231.28|228.42|231.51|228.65|231.28|228.42|0
1646273650000|2022-03-03 02:14:10|231.35|228.49|231.44|228.58|231.44|228.58|231.35|228.49|0
1646273660000|2022-03-03 02:14:20|231.59|228.73|231.59|228.73|231.59|228.73|231.59|228.73|0
1646273670000|2022-03-03 02:14:30|231.44|228.58|231.59|228.73|231.59|228.73|231.35|228.49|0
1646273680000|2022-03-03 02:14:40|231.51|228.65|231.59|228.73|231.67|228.81|231.51|228.65|0
1646273690000|2022-03-03 02:14:50|231.43|228.57|231.43|228.57|231.59|228.73|231.43|228.57|0
1646273700000|2022-03-03 02:15:00|231.51|228.65|231.51|228.65|231.51|228.65|231.51|228.65|0
1646273710000|2022-03-03 02:15:10|231.59|228.73|231.59|228.73|231.59|228.73|231.43|228.57|0
1646273740000|2022-03-03 02:15:40|231.43|228.57|231.27|228.41|231.43|228.57|231.27|228.41|0
1646273750000|2022-03-03 02:15:50|231.12|228.26|231.27|228.41|231.27|228.41|231.12|228.26|0
1646273760000|2022-03-03 02:16:00|231.35|228.49|231.27|228.41|231.35|228.49|231.27|228.41|0
1646273770000|2022-03-03 02:16:10|231.35|228.49|231.43|228.57|231.43|228.57|231.35|228.49|0
1646273780000|2022-03-03 02:16:20|231.59|228.73|231.75|228.89|231.75|228.89|231.59|228.73|0
1646273790000|2022-03-03 02:16:30|231.59|228.73|231.59|228.73|231.67|228.81|231.59|228.73|0
1646273800000|2022-03-03 02:16:40|231.51|228.65|231.75|228.89|231.75|228.89|231.51|228.65|0
1646273810000|2022-03-03 02:16:50|231.59|228.73|231.59|228.73|231.59|228.73|231.59|228.73|0
1646273820000|2022-03-03 02:17:00|231.43|228.57|231.43|228.57|231.43|228.57|231.43|228.57|0
1646273830000|2022-03-03 02:17:10|231.51|228.65|231.43|228.57|231.51|228.65|231.43|228.57|0
1646273840000|2022-03-03 02:17:20|231.59|228.73|231.59|228.73|231.59|228.73|231.59|228.73|0
1646273850000|2022-03-03 02:17:30|231.75|228.89|231.75|228.89|231.75|228.89|231.75|228.89|0
1646273870000|2022-03-03 02:17:50|231.91|229.05|231.75|228.89|231.91|229.05|231.75|228.89|0
1646273880000|2022-03-03 02:18:00|231.82|228.96|231.91|229.05|231.91|229.05|231.82|228.96|0
1646273890000|2022-03-03 02:18:10|231.75|228.89|231.75|228.89|231.75|228.89|231.75|228.89|0
1646273910000|2022-03-03 02:18:30|231.91|229.05|231.75|228.89|231.91|229.05|231.75|228.89|0
1646273920000|2022-03-03 02:18:40|231.59|228.73|231.59|228.73|231.59|228.73|231.59|228.73|0
1646273930000|2022-03-03 02:18:50|231.75|228.89|231.91|229.05|231.91|229.05|231.75|228.89|0
1646273950000|2022-03-03 02:19:10|231.98|229.12|232.38|229.52|232.38|229.52|231.98|229.12|0
1646273960000|2022-03-03 02:19:20|232.46|229.6|232.46|229.6|232.46|229.6|232.46|229.6|0
1646273970000|2022-03-03 02:19:30|232.38|229.52|232.22|229.36|232.38|229.52|232.22|229.36|0
1646273980000|2022-03-03 02:19:40|232.38|229.52|232.22|229.36|232.38|229.52|232.22|229.36|0
1646273990000|2022-03-03 02:19:50|232.06|229.2|232.06|229.2|232.06|229.2|232.06|229.2|0
1646274000000|2022-03-03 02:20:00|232.14|229.28|232.54|229.68|232.54|229.68|232.06|229.2|0
1646274010000|2022-03-03 02:20:10|232.62|229.76|232.54|229.68|232.62|229.76|232.54|229.68|0
1646274030000|2022-03-03 02:20:30|232.86|230|233.89|231.03|233.89|231.03|232.86|230|0
1646274040000|2022-03-03 02:20:40|233.66|230.8|233.09|230.23|233.66|230.8|232.86|230|0
1646274050000|2022-03-03 02:20:50|233.02|230.16|233.02|230.16|233.02|230.16|232.94|230.08|0
1646274060000|2022-03-03 02:21:00|233.34|230.48|233.18|230.32|233.34|230.48|233.18|230.32|0
1646274070000|2022-03-03 02:21:10|233.02|230.16|233.02|230.16|233.18|230.32|233.02|230.16|0
1646274080000|2022-03-03 02:21:20|232.93|230.07|233.02|230.16|233.02|230.16|232.86|230|0
1646274090000|2022-03-03 02:21:30|233.09|230.23|233.09|230.23|233.09|230.23|233.09|230.23|0
1646274100000|2022-03-03 02:21:40|233.34|230.48|233.18|230.32|233.34|230.48|233.18|230.32|0
1646274110000|2022-03-03 02:21:50|233.25|230.39|233.25|230.39|233.25|230.39|233.25|230.39|0
1646274120000|2022-03-03 02:22:00|233.18|230.32|233.02|230.16|233.18|230.32|233.02|230.16|0
1646274130000|2022-03-03 02:22:10|233.09|230.23|232.86|230|233.09|230.23|232.86|230|0
1646274140000|2022-03-03 02:22:20|233.02|230.16|232.7|229.84|233.02|230.16|232.7|229.84|0
1646274150000|2022-03-03 02:22:30|232.86|230|232.86|230|232.86|230|232.86|230|0
1646274170000|2022-03-03 02:22:50|232.7|229.84|232.7|229.84|232.7|229.84|232.7|229.84|0
1646274180000|2022-03-03 02:23:00|232.77|229.91|232.7|229.84|232.86|230|232.7|229.84|0
1646274190000|2022-03-03 02:23:10|232.86|230|232.93|230.07|232.93|230.07|232.86|230|0
1646274200000|2022-03-03 02:23:20|232.86|230|232.86|230|232.86|230|232.7|229.84|0
1646274210000|2022-03-03 02:23:30|232.7|229.84|232.86|230|232.86|230|232.7|229.84|0
1646274220000|2022-03-03 02:23:40|232.77|229.91|232.86|230|232.86|230|232.7|229.84|0
1646274230000|2022-03-03 02:23:50|233.01|230.15|232.93|230.07|233.01|230.15|232.86|230|0
1646274240000|2022-03-03 02:24:00|233.01|230.15|233.01|230.15|233.01|230.15|232.93|230.07|0
1646274250000|2022-03-03 02:24:10|233.17|230.31|233.49|230.63|233.49|230.63|233.17|230.31|0
1646274260000|2022-03-03 02:24:20|233.33|230.47|233.33|230.47|233.33|230.47|233.25|230.39|0
1646274270000|2022-03-03 02:24:30|233.41|230.55|233.25|230.39|233.41|230.55|233.25|230.39|0
1646274280000|2022-03-03 02:24:40|233.33|230.47|233.17|230.31|233.33|230.47|233.17|230.31|0
1646274290000|2022-03-03 02:24:50|233.09|230.23|233.09|230.23|233.17|230.31|233.09|230.23|0
1646274300000|2022-03-03 02:25:00|233.17|230.31|233.01|230.15|233.17|230.31|233.01|230.15|0
1646274310000|2022-03-03 02:25:10|233.33|230.47|233.33|230.47|233.33|230.47|233.33|230.47|0
1646274350000|2022-03-03 02:25:50|233.01|230.15|233.01|230.15|233.01|230.15|233.01|230.15|0
1646274360000|2022-03-03 02:26:00|233.25|230.39|233.33|230.47|233.33|230.47|233.25|230.39|0
1646274370000|2022-03-03 02:26:10|233.17|230.31|233.17|230.31|233.17|230.31|233.09|230.23|0
1646274380000|2022-03-03 02:26:20|233.25|230.39|233.17|230.31|233.33|230.47|233.17|230.31|0
1646274390000|2022-03-03 02:26:30|233.25|230.39|233.25|230.39|233.25|230.39|233.25|230.39|0
1646274400000|2022-03-03 02:26:40|233.33|230.47|233.57|230.71|233.65|230.79|233.33|230.47|0
1646274410000|2022-03-03 02:26:50|233.49|230.63|233.57|230.71|233.57|230.71|233.49|230.63|0
1646274420000|2022-03-03 02:27:00|233.65|230.79|233.72|230.86|233.72|230.86|233.65|230.79|0
1646274430000|2022-03-03 02:27:10|233.81|230.95|233.81|230.95|233.81|230.95|233.65|230.79|0
1646274440000|2022-03-03 02:27:20|233.49|230.63|233.56|230.7|233.56|230.7|233.49|230.63|0
1646274450000|2022-03-03 02:27:30|233.49|230.63|233.49|230.63|233.56|230.7|233.49|230.63|0
1646274460000|2022-03-03 02:27:40|233.41|230.55|233.49|230.63|233.49|230.63|233.4|230.54|0
1646274470000|2022-03-03 02:27:50|233.4|230.54|233.65|230.79|233.65|230.79|233.4|230.54|0
1646274480000|2022-03-03 02:28:00|233.56|230.7|233.65|230.79|233.81|230.95|233.56|230.7|0
1646274490000|2022-03-03 02:28:10|233.97|231.11|233.97|231.11|233.97|231.11|233.88|231.02|0
1646274500000|2022-03-03 02:28:20|233.81|230.95|233.81|230.95|233.88|231.02|233.81|230.95|0
1646274510000|2022-03-03 02:28:30|233.65|230.79|233.81|230.95|233.81|230.95|233.56|230.7|0
1646274520000|2022-03-03 02:28:40|233.65|230.79|233.56|230.7|233.65|230.79|233.56|230.7|0
1646274530000|2022-03-03 02:28:50|233.49|230.63|233.49|230.63|233.49|230.63|233.49|230.63|0
1646274540000|2022-03-03 02:29:00|233.65|230.79|233.97|231.11|233.97|231.11|233.65|230.79|0
1646274550000|2022-03-03 02:29:10|233.96|231.1|233.96|231.1|233.96|231.1|233.96|231.1|0
1646274560000|2022-03-03 02:29:20|234.12|231.26|234.12|231.26|234.12|231.26|234.12|231.26|0
1646274570000|2022-03-03 02:29:30|234.04|231.18|234.12|231.26|234.12|231.26|234.04|231.18|0
1646274580000|2022-03-03 02:29:40|234.2|231.34|234.28|231.42|234.28|231.42|234.2|231.34|0
1646274590000|2022-03-03 02:29:50|234.36|231.5|234.28|231.42|234.36|231.5|234.28|231.42|0
1646274600000|2022-03-03 02:30:00|234.36|231.5|233.96|231.1|234.36|231.5|233.8|230.94|0
1646274610000|2022-03-03 02:30:10|233.8|230.94|234.04|231.18|234.04|231.18|233.8|230.94|0
1646274620000|2022-03-03 02:30:20|234.12|231.26|234.12|231.26|234.12|231.26|233.96|231.1|0
1646274630000|2022-03-03 02:30:30|234.28|231.42|234.12|231.26|234.28|231.42|234.12|231.26|0
1646274640000|2022-03-03 02:30:40|233.96|231.1|233.96|231.1|234.12|231.26|233.96|231.1|0
1646274650000|2022-03-03 02:30:50|234.04|231.18|233.88|231.02|234.04|231.18|233.88|231.02|0
1646274660000|2022-03-03 02:31:00|233.8|230.94|233.8|230.94|233.88|231.02|233.8|230.94|0
1646274670000|2022-03-03 02:31:10|233.88|231.02|233.64|230.78|233.88|231.02|233.64|230.78|0
1646274680000|2022-03-03 02:31:20|233.72|230.86|233.64|230.78|233.72|230.86|233.64|230.78|0
1646274690000|2022-03-03 02:31:30|233.72|230.86|233.72|230.86|233.8|230.94|233.72|230.86|0
1646274700000|2022-03-03 02:31:40|233.64|230.78|233.56|230.7|233.64|230.78|233.48|230.62|0
1646274710000|2022-03-03 02:31:50|233.64|230.78|233.56|230.7|233.64|230.78|233.48|230.62|0
1646274720000|2022-03-03 02:32:00|233.64|230.78|233.64|230.78|233.8|230.94|233.64|230.78|0
1646274730000|2022-03-03 02:32:10|233.56|230.7|233.8|230.94|233.8|230.94|233.56|230.7|0
1646274740000|2022-03-03 02:32:20|233.72|230.86|233.64|230.78|233.72|230.86|233.64|230.78|0
1646274750000|2022-03-03 02:32:30|233.56|230.7|233.64|230.78|233.64|230.78|233.56|230.7|0
1646274760000|2022-03-03 02:32:40|233.48|230.62|233.48|230.62|233.48|230.62|233.48|230.62|0
1646274770000|2022-03-03 02:32:50|233.64|230.78|233.72|230.86|233.8|230.94|233.64|230.78|0
1646274780000|2022-03-03 02:33:00|233.8|230.94|233.8|230.94|233.8|230.94|233.8|230.94|0
1646274790000|2022-03-03 02:33:10|233.56|230.7|233.56|230.7|233.56|230.7|233.48|230.62|0
1646274800000|2022-03-03 02:33:20|233.64|230.78|233.48|230.62|233.64|230.78|233.48|230.62|0
1646274810000|2022-03-03 02:33:30|233.64|230.78|233.8|230.94|233.88|231.02|233.64|230.78|0
1646274820000|2022-03-03 02:33:40|233.72|230.86|233.64|230.78|233.72|230.86|233.64|230.78|0
1646274830000|2022-03-03 02:33:50|233.8|230.94|233.88|231.02|233.88|231.02|233.8|230.94|0
1646274840000|2022-03-03 02:34:00|233.8|230.94|233.8|230.94|233.8|230.94|233.72|230.86|0
1646274850000|2022-03-03 02:34:10|233.64|230.78|233.64|230.78|233.64|230.78|233.64|230.78|0
1646274860000|2022-03-03 02:34:20|234.28|231.42|234.44|231.58|234.44|231.58|234.28|231.42|0
1646274870000|2022-03-03 02:34:30|234.35|231.49|234.44|231.58|234.44|231.58|234.35|231.49|0
1646274880000|2022-03-03 02:34:40|234.76|231.9|234.76|231.9|234.76|231.9|234.76|231.9|0
1646274890000|2022-03-03 02:34:50|234.83|231.97|234.83|231.97|234.83|231.97|234.83|231.97|0
1646274900000|2022-03-03 02:35:00|234.92|232.06|235.24|232.38|235.24|232.38|234.92|232.06|0
1646274910000|2022-03-03 02:35:10|235.4|232.54|235.56|232.7|235.56|232.7|235.4|232.54|0
1646274920000|2022-03-03 02:35:20|235.47|232.61|235.47|232.61|235.47|232.61|235.47|232.61|0
1646274930000|2022-03-03 02:35:30|235.56|232.7|235.24|232.38|235.56|232.7|235.24|232.38|0
1646274940000|2022-03-03 02:35:40|235.08|232.22|235.08|232.22|235.08|232.22|235.08|232.22|0
1646274950000|2022-03-03 02:35:50|235.24|232.38|235.24|232.38|235.24|232.38|235.24|232.38|0
1646274960000|2022-03-03 02:36:00|235.08|232.22|235.08|232.22|235.08|232.22|234.92|232.06|0
1646274970000|2022-03-03 02:36:10|234.99|232.13|235.08|232.22|235.08|232.22|234.99|232.13|0
1646274980000|2022-03-03 02:36:20|234.92|232.06|234.92|232.06|234.92|232.06|234.92|232.06|0
1646274990000|2022-03-03 02:36:30|234.91|232.05|234.91|232.05|234.91|232.05|234.91|232.05|0
1646275000000|2022-03-03 02:36:40|234.75|231.89|234.75|231.89|234.75|231.89|234.59|231.73|0
1646275010000|2022-03-03 02:36:50|234.67|231.81|234.75|231.89|234.75|231.89|234.59|231.73|0
1646275020000|2022-03-03 02:37:00|234.83|231.97|234.91|232.05|234.91|232.05|234.83|231.97|0
1646275030000|2022-03-03 02:37:10|234.75|231.89|235.07|232.21|235.07|232.21|234.75|231.89|0
1646275040000|2022-03-03 02:37:20|234.99|232.13|234.75|231.89|234.99|232.13|234.75|231.89|0
1646275050000|2022-03-03 02:37:30|234.83|231.97|234.91|232.05|234.91|232.05|234.83|231.97|0
1646275060000|2022-03-03 02:37:40|234.83|231.97|234.75|231.89|234.83|231.97|234.75|231.89|0
1646275070000|2022-03-03 02:37:50|234.59|231.73|234.67|231.81|234.67|231.81|234.59|231.73|0
1646275080000|2022-03-03 02:38:00|234.75|231.89|235.15|232.29|235.15|232.29|234.75|231.89|0
1646275090000|2022-03-03 02:38:10|235.07|232.21|235.15|232.29|235.15|232.29|235.07|232.21|0
1646275100000|2022-03-03 02:38:20|235.07|232.21|235.07|232.21|235.07|232.21|235.07|232.21|0
1646275110000|2022-03-03 02:38:30|234.99|232.13|234.99|232.13|235.07|232.21|234.99|232.13|0
1646275120000|2022-03-03 02:38:40|235.07|232.21|234.91|232.05|235.23|232.37|234.91|232.05|0
1646275130000|2022-03-03 02:38:50|234.75|231.89|234.91|232.05|234.91|232.05|234.75|231.89|0
1646275140000|2022-03-03 02:39:00|234.75|231.89|234.75|231.89|234.75|231.89|234.75|231.89|0
1646275150000|2022-03-03 02:39:10|234.91|232.05|234.91|232.05|234.91|232.05|234.91|232.05|0
1646275170000|2022-03-03 02:39:30|235.07|232.21|235.07|232.21|235.07|232.21|235.07|232.21|0
1646275180000|2022-03-03 02:39:40|234.91|232.05|234.99|232.13|234.99|232.13|234.91|232.05|0
1646275190000|2022-03-03 02:39:50|234.91|232.05|234.83|231.97|234.91|232.05|234.83|231.97|0
1646275200000|2022-03-03 02:40:00|234.91|232.05|234.91|232.05|234.91|232.05|234.91|232.05|0
1646275210000|2022-03-03 02:40:10|235.23|232.37|235.23|232.37|235.23|232.37|235.23|232.37|0
1646275220000|2022-03-03 02:40:20|235.39|232.53|235.39|232.53|235.39|232.53|235.39|232.53|0
1646275230000|2022-03-03 02:40:30|235.31|232.45|235.07|232.21|235.31|232.45|234.99|232.13|0
1646275240000|2022-03-03 02:40:40|234.91|232.05|234.59|231.73|234.91|232.05|234.59|231.73|0
1646275250000|2022-03-03 02:40:50|234.67|231.81|234.67|231.81|234.67|231.81|234.67|231.81|0
1646275260000|2022-03-03 02:41:00|234.75|231.89|235.07|232.21|235.07|232.21|234.75|231.89|0
1646275270000|2022-03-03 02:41:10|235.23|232.37|235.55|232.69|235.55|232.69|235.23|232.37|0
1646275280000|2022-03-03 02:41:20|235.79|232.93|235.87|233.01|235.87|233.01|235.71|232.85|0
1646275290000|2022-03-03 02:41:30|235.79|232.93|235.71|232.85|235.79|232.93|235.71|232.85|0
1646275300000|2022-03-03 02:41:40|235.87|233.01|235.87|233.01|235.87|233.01|235.79|232.93|0
1646275310000|2022-03-03 02:41:50|235.79|232.93|235.71|232.85|235.79|232.93|235.71|232.85|0
1646275320000|2022-03-03 02:42:00|236.19|233.33|236.19|233.33|236.19|233.33|236.19|233.33|0
1646275330000|2022-03-03 02:42:10|236.03|233.17|235.95|233.09|236.03|233.17|235.95|233.09|0
1646275340000|2022-03-03 02:42:20|235.87|233.01|236.19|233.33|236.19|233.33|235.87|233.01|0
1646275350000|2022-03-03 02:42:30|236.27|233.41|236.19|233.33|236.27|233.41|236.19|233.33|0
1646275360000|2022-03-03 02:42:40|236.35|233.49|236.67|233.81|236.67|233.81|236.35|233.49|0
1646275370000|2022-03-03 02:42:50|236.51|233.65|236.67|233.81|236.67|233.81|236.35|233.49|0
1646275380000|2022-03-03 02:43:00|236.51|233.65|236.51|233.65|236.51|233.65|236.51|233.65|0
1646275390000|2022-03-03 02:43:10|236.43|233.57|236.35|233.49|236.43|233.57|236.35|233.49|0
1646275400000|2022-03-03 02:43:20|236.51|233.65|236.51|233.65|236.51|233.65|236.51|233.65|0
1646275410000|2022-03-03 02:43:30|236.83|233.97|236.67|233.81|236.83|233.97|236.67|233.81|0
1646275420000|2022-03-03 02:43:40|236.75|233.89|236.35|233.49|236.83|233.97|236.35|233.49|0
1646275430000|2022-03-03 02:43:50|236.43|233.57|236.51|233.65|236.51|233.65|236.43|233.57|0
1646275440000|2022-03-03 02:44:00|236.43|233.57|236.67|233.81|236.83|233.97|236.43|233.57|0
1646275460000|2022-03-03 02:44:20|236.75|233.89|236.75|233.89|236.75|233.89|236.75|233.89|0
1646275470000|2022-03-03 02:44:30|236.67|233.81|236.83|233.97|236.83|233.97|236.67|233.81|0
1646275480000|2022-03-03 02:44:40|236.99|234.13|236.99|234.13|236.99|234.13|236.99|234.13|0
1646275490000|2022-03-03 02:44:50|236.83|233.97|236.83|233.97|236.83|233.97|236.83|233.97|0
1646275500000|2022-03-03 02:45:00|236.99|234.13|236.99|234.13|236.99|234.13|236.99|234.13|0
1646275510000|2022-03-03 02:45:10|236.83|233.97|236.83|233.97|236.83|233.97|236.75|233.89|0
1646275520000|2022-03-03 02:45:20|237.15|234.29|237.07|234.21|237.15|234.29|237.07|234.21|0
1646275530000|2022-03-03 02:45:30|236.91|234.05|236.99|234.13|236.99|234.13|236.91|234.05|0
1646275540000|2022-03-03 02:45:40|236.91|234.05|237.15|234.29|237.15|234.29|236.91|234.05|0
1646275550000|2022-03-03 02:45:50|237.07|234.21|236.99|234.13|237.15|234.29|236.99|234.13|0
1646275560000|2022-03-03 02:46:00|237.15|234.29|237.15|234.29|237.15|234.29|237.15|234.29|0
1646275570000|2022-03-03 02:46:10|237.31|234.45|237.31|234.45|237.31|234.45|237.31|234.45|0
1646275580000|2022-03-03 02:46:20|237.15|234.29|237.15|234.29|237.15|234.29|237.15|234.29|0
1646275590000|2022-03-03 02:46:30|237.31|234.45|237.31|234.45|237.31|234.45|237.31|234.45|0
1646275600000|2022-03-03 02:46:40|237.15|234.29|237.47|234.61|237.47|234.61|237.15|234.29|0
1646275610000|2022-03-03 02:46:50|237.55|234.69|237.47|234.61|237.55|234.69|237.47|234.61|0
1646275620000|2022-03-03 02:47:00|237.63|234.77|237.47|234.61|237.63|234.77|237.47|234.61|0
1646275630000|2022-03-03 02:47:10|237.63|234.77|237.63|234.77|237.63|234.77|237.63|234.77|0
1646275640000|2022-03-03 02:47:20|237.47|234.61|237.47|234.61|237.47|234.61|237.47|234.61|0
1646275650000|2022-03-03 02:47:30|237.63|234.77|237.47|234.61|237.63|234.77|237.47|234.61|0
1646275660000|2022-03-03 02:47:40|237.63|234.77|237.63|234.77|237.63|234.77|237.63|234.77|0
1646275690000|2022-03-03 02:48:10|237.55|234.69|237.63|234.77|237.63|234.77|237.47|234.61|0
1646275700000|2022-03-03 02:48:20|237.47|234.61|237.38|234.52|237.47|234.61|237.38|234.52|0
1646275710000|2022-03-03 02:48:30|237.31|234.45|237.31|234.45|237.31|234.45|237.31|234.45|0
1646275720000|2022-03-03 02:48:40|237.15|234.29|237.31|234.45|237.31|234.45|237.15|234.29|0
1646275730000|2022-03-03 02:48:50|237.15|234.29|237.15|234.29|237.15|234.29|237.15|234.29|0
1646275740000|2022-03-03 02:49:00|237.22|234.36|237.31|234.45|237.31|234.45|237.22|234.36|0
1646275750000|2022-03-03 02:49:10|237.15|234.29|237.15|234.29|237.15|234.29|237.15|234.29|0
1646275760000|2022-03-03 02:49:20|236.98|234.12|236.98|234.12|236.98|234.12|236.98|234.12|0
1646275790000|2022-03-03 02:49:50|236.82|233.96|236.82|233.96|236.82|233.96|236.82|233.96|0
1646275800000|2022-03-03 02:50:00|236.98|234.12|236.98|234.12|236.98|234.12|236.98|234.12|0
1646275810000|2022-03-03 02:50:10|236.9|234.04|236.82|233.96|236.9|234.04|236.82|233.96|0
1646275820000|2022-03-03 02:50:20|236.98|234.12|236.98|234.12|236.98|234.12|236.98|234.12|0
1646275840000|2022-03-03 02:50:40|236.9|234.04|237.14|234.28|237.14|234.28|236.9|234.04|0
1646275850000|2022-03-03 02:50:50|237.06|234.2|236.98|234.12|237.06|234.2|236.98|234.12|0
1646275860000|2022-03-03 02:51:00|236.9|234.04|236.98|234.12|236.98|234.12|236.9|234.04|0
1646275870000|2022-03-03 02:51:10|236.9|234.04|236.66|233.8|236.9|234.04|236.66|233.8|0
1646275900000|2022-03-03 02:51:40|236.82|233.96|236.66|233.8|236.82|233.96|236.66|233.8|0
1646275920000|2022-03-03 02:52:00|236.5|233.64|236.58|233.72|236.58|233.72|236.5|233.64|0
1646275930000|2022-03-03 02:52:10|236.66|233.8|236.66|233.8|236.66|233.8|236.66|233.8|0
1646275940000|2022-03-03 02:52:20|236.5|233.64|236.58|233.72|236.58|233.72|236.5|233.64|0
1646275950000|2022-03-03 02:52:30|236.66|233.8|236.5|233.64|236.66|233.8|236.5|233.64|0
1646275980000|2022-03-03 02:53:00|236.34|233.48|236.34|233.48|236.34|233.48|236.34|233.48|0
1646275990000|2022-03-03 02:53:10|236.5|233.64|236.5|233.64|236.5|233.64|236.5|233.64|0
1646276000000|2022-03-03 02:53:20|236.34|233.48|236.34|233.48|236.34|233.48|236.34|233.48|0
1646276020000|2022-03-03 02:53:40|236.25|233.39|236.18|233.32|236.25|233.39|236.18|233.32|0
1646276030000|2022-03-03 02:53:50|236.34|233.48|236.25|233.39|236.34|233.48|236.25|233.39|0
1646276040000|2022-03-03 02:54:00|236.34|233.48|236.25|233.39|236.34|233.48|236.25|233.39|0
1646276050000|2022-03-03 02:54:10|236.18|233.32|236.17|233.31|236.18|233.32|236.17|233.31|0
1646276060000|2022-03-03 02:54:20|236.34|233.48|236.34|233.48|236.34|233.48|236.34|233.48|0
1646276070000|2022-03-03 02:54:30|236.25|233.39|236.17|233.31|236.25|233.39|236.17|233.31|0
1646276080000|2022-03-03 02:54:40|236.01|233.15|236.01|233.15|236.01|233.15|236.01|233.15|0
1646276090000|2022-03-03 02:54:50|236.17|233.31|236.09|233.23|236.17|233.31|236.09|233.23|0
1646276100000|2022-03-03 02:55:00|236.17|233.31|236.5|233.64|236.5|233.64|236.17|233.31|0
1646276110000|2022-03-03 02:55:10|236.57|233.71|236.49|233.63|236.57|233.71|236.41|233.55|0
1646276120000|2022-03-03 02:55:20|236.33|233.47|236.33|233.47|236.41|233.55|236.33|233.47|0
1646276130000|2022-03-03 02:55:30|236.49|233.63|236.49|233.63|236.49|233.63|236.49|233.63|0
1646276140000|2022-03-03 02:55:40|236.41|233.55|236.49|233.63|236.49|233.63|236.41|233.55|0
1646276150000|2022-03-03 02:55:50|236.57|233.71|236.57|233.71|236.57|233.71|236.57|233.71|0
1646276160000|2022-03-03 02:56:00|236.65|233.79|236.65|233.79|236.65|233.79|236.65|233.79|0
1646276180000|2022-03-03 02:56:20|236.81|233.95|236.65|233.79|236.81|233.95|236.65|233.79|0
1646276190000|2022-03-03 02:56:30|236.98|234.12|236.98|234.12|236.98|234.12|236.98|234.12|0
1646276200000|2022-03-03 02:56:40|236.81|233.95|236.81|233.95|236.81|233.95|236.81|233.95|0
1646276210000|2022-03-03 02:56:50|236.97|234.11|236.97|234.11|236.97|234.11|236.81|233.95|0
1646276220000|2022-03-03 02:57:00|236.81|233.95|236.65|233.79|236.81|233.95|236.65|233.79|0
1646276240000|2022-03-03 02:57:20|236.81|233.95|236.65|233.79|236.81|233.95|236.65|233.79|0
1646276250000|2022-03-03 02:57:30|236.81|233.95|237.78|234.92|237.78|234.92|236.81|233.95|0
1646276260000|2022-03-03 02:57:40|237.62|234.76|237.78|234.92|237.78|234.92|237.62|234.76|0
1646276270000|2022-03-03 02:57:50|237.94|235.08|238.18|235.32|238.18|235.32|237.94|235.08|0
1646276280000|2022-03-03 02:58:00|238.1|235.24|238.26|235.4|238.26|235.4|237.94|235.08|0
1646276290000|2022-03-03 02:58:10|238.34|235.48|238.26|235.4|238.42|235.56|238.26|235.4|0
1646276300000|2022-03-03 02:58:20|237.94|235.08|237.94|235.08|237.94|235.08|237.86|235|0
1646276310000|2022-03-03 02:58:30|237.78|234.92|237.69|234.83|237.78|234.92|237.62|234.76|0
1646276320000|2022-03-03 02:58:40|237.78|234.92|237.62|234.76|237.78|234.92|237.46|234.6|0
1646276330000|2022-03-03 02:58:50|237.46|234.6|237.62|234.76|237.62|234.76|237.46|234.6|0
1646276350000|2022-03-03 02:59:10|237.53|234.67|237.62|234.76|237.62|234.76|237.53|234.67|0
1646276360000|2022-03-03 02:59:20|237.45|234.59|237.62|234.76|237.62|234.76|237.45|234.59|0
1646276370000|2022-03-03 02:59:30|237.53|234.67|237.45|234.59|237.53|234.67|237.45|234.59|0
1646276380000|2022-03-03 02:59:40|237.37|234.51|237.29|234.43|237.37|234.51|237.29|234.43|0
1646276390000|2022-03-03 02:59:50|237.21|234.35|237.29|234.43|237.29|234.43|237.21|234.35|0
1646276400000|2022-03-03 03:00:00|237.53|234.67|237.69|234.83|237.69|234.83|237.53|234.67|0
1646276410000|2022-03-03 03:00:10|237.61|234.75|237.45|234.59|237.61|234.75|237.45|234.59|0
1646276430000|2022-03-03 03:00:30|237.29|234.43|237.29|234.43|237.29|234.43|237.29|234.43|0
1646276440000|2022-03-03 03:00:40|237.13|234.27|237.29|234.43|237.29|234.43|237.13|234.27|0
1646276460000|2022-03-03 03:01:00|237.45|234.59|237.29|234.43|237.45|234.59|237.29|234.43|0
1646276490000|2022-03-03 03:01:30|237.21|234.35|237.21|234.35|237.21|234.35|237.13|234.27|0
1646276500000|2022-03-03 03:01:40|237.13|234.27|237.13|234.27|237.13|234.27|237.13|234.27|0
1646276520000|2022-03-03 03:02:00|236.97|234.11|237.13|234.27|237.13|234.27|236.97|234.11|0
1646276530000|2022-03-03 03:02:10|237.29|234.43|237.21|234.35|237.45|234.59|237.21|234.35|0
1646276540000|2022-03-03 03:02:20|237.13|234.27|237.05|234.19|237.13|234.27|237.05|234.19|0
1646276550000|2022-03-03 03:02:30|237.13|234.27|237.04|234.18|237.13|234.27|237.04|234.18|0
1646276570000|2022-03-03 03:02:50|236.97|234.11|237.04|234.18|237.04|234.18|236.97|234.11|0
1646276580000|2022-03-03 03:03:00|237.13|234.27|237.13|234.27|237.13|234.27|236.97|234.11|0
1646276590000|2022-03-03 03:03:10|237.04|234.18|237.29|234.43|237.29|234.43|237.04|234.18|0
1646276610000|2022-03-03 03:03:30|237.53|234.67|237.45|234.59|237.53|234.67|237.45|234.59|0
1646276620000|2022-03-03 03:03:40|237.53|234.67|237.45|234.59|237.53|234.67|237.45|234.59|0
1646276630000|2022-03-03 03:03:50|237.29|234.43|238.9|236.04|239.71|236.85|237.29|234.43|0
1646276640000|2022-03-03 03:04:00|239.14|236.28|238.9|236.04|239.14|236.28|238.74|235.88|0
1646276650000|2022-03-03 03:04:10|238.65|235.79|238.65|235.79|238.74|235.88|238.65|235.79|0
1646276660000|2022-03-03 03:04:20|238.58|235.72|238.41|235.55|238.58|235.72|238.41|235.55|0
1646276670000|2022-03-03 03:04:30|238.25|235.39|238.41|235.55|238.41|235.55|238.25|235.39|0
1646276680000|2022-03-03 03:04:40|238.25|235.39|238.09|235.23|238.25|235.39|238.09|235.23|0
1646276690000|2022-03-03 03:04:50|238.01|235.15|238.09|235.23|238.09|235.23|238.01|235.15|0
1646276700000|2022-03-03 03:05:00|237.85|234.99|237.69|234.83|237.93|235.07|237.69|234.83|0
1646276710000|2022-03-03 03:05:10|237.77|234.91|237.69|234.83|237.77|234.91|237.61|234.75|0
1646276720000|2022-03-03 03:05:20|237.77|234.91|237.77|234.91|237.77|234.91|237.77|234.91|0
1646276730000|2022-03-03 03:05:30|237.85|234.99|237.77|234.91|237.85|234.99|237.77|234.91|0
1646276740000|2022-03-03 03:05:40|237.61|234.75|237.68|234.82|237.77|234.91|237.61|234.75|0
1646276760000|2022-03-03 03:06:00|237.77|234.91|237.85|234.99|237.85|234.99|237.77|234.91|0
1646276770000|2022-03-03 03:06:10|237.93|235.07|237.93|235.07|237.93|235.07|237.77|234.91|0
1646276780000|2022-03-03 03:06:20|237.77|234.91|237.68|234.82|237.77|234.91|237.61|234.75|0
1646276790000|2022-03-03 03:06:30|237.61|234.75|237.68|234.82|237.68|234.82|237.61|234.75|0
1646276800000|2022-03-03 03:06:40|237.77|234.91|237.77|234.91|237.77|234.91|237.77|234.91|0
1646276810000|2022-03-03 03:06:50|237.68|234.82|237.61|234.75|237.68|234.82|237.61|234.75|0
1646276820000|2022-03-03 03:07:00|237.84|234.98|237.77|234.91|237.84|234.98|237.77|234.91|0
1646276830000|2022-03-03 03:07:10|237.84|234.98|238.09|235.23|238.09|235.23|237.84|234.98|0
1646276840000|2022-03-03 03:07:20|238|235.14|237.93|235.07|238|235.14|237.84|234.98|0
1646276850000|2022-03-03 03:07:30|238.09|235.23|237.77|234.91|238.09|235.23|237.77|234.91|0
1646276860000|2022-03-03 03:07:40|237.84|234.98|237.84|234.98|237.84|234.98|237.84|234.98|0
1646276870000|2022-03-03 03:07:50|237.77|234.91|237.77|234.91|237.77|234.91|237.6|234.74|0
1646276880000|2022-03-03 03:08:00|237.93|235.07|237.77|234.91|237.93|235.07|237.77|234.91|0
1646276890000|2022-03-03 03:08:10|237.6|234.74|237.6|234.74|237.77|234.91|237.6|234.74|0
1646276900000|2022-03-03 03:08:20|237.44|234.58|237.52|234.66|237.6|234.74|237.44|234.58|0
1646276910000|2022-03-03 03:08:30|237.44|234.58|237.36|234.5|237.44|234.58|237.36|234.5|0
1646276920000|2022-03-03 03:08:40|237.44|234.58|237.6|234.74|237.6|234.74|237.44|234.58|0
1646276930000|2022-03-03 03:08:50|237.76|234.9|237.6|234.74|237.76|234.9|237.6|234.74|0
1646276940000|2022-03-03 03:09:00|237.68|234.82|237.76|234.9|237.76|234.9|237.68|234.82|0
1646276950000|2022-03-03 03:09:10|237.84|234.98|237.84|234.98|237.93|235.07|237.84|234.98|0
1646276960000|2022-03-03 03:09:20|237.76|234.9|237.6|234.74|237.76|234.9|237.6|234.74|0
1646276970000|2022-03-03 03:09:30|237.44|234.58|237.6|234.74|237.6|234.74|237.44|234.58|0
1646276980000|2022-03-03 03:09:40|237.68|234.82|237.36|234.5|237.68|234.82|237.36|234.5|0
1646276990000|2022-03-03 03:09:50|237.44|234.58|237.44|234.58|237.44|234.58|237.36|234.5|0
1646277000000|2022-03-03 03:10:00|237.36|234.5|237.44|234.58|237.44|234.58|237.28|234.42|0
1646277010000|2022-03-03 03:10:10|237.36|234.5|237.36|234.5|237.36|234.5|237.36|234.5|0
1646277020000|2022-03-03 03:10:20|237.44|234.58|237.36|234.5|237.52|234.66|237.36|234.5|0
1646277030000|2022-03-03 03:10:30|237.44|234.58|237.28|234.42|237.44|234.58|237.28|234.42|0
1646277040000|2022-03-03 03:10:40|237.44|234.58|237.52|234.66|237.6|234.74|237.36|234.5|0
1646277050000|2022-03-03 03:10:50|237.6|234.74|237.6|234.74|237.68|234.82|237.6|234.74|0
1646277060000|2022-03-03 03:11:00|237.52|234.66|237.2|234.34|237.52|234.66|237.12|234.26|0
1646277070000|2022-03-03 03:11:10|237.12|234.26|236.96|234.1|237.12|234.26|236.96|234.1|0
1646277080000|2022-03-03 03:11:20|236.8|233.94|236.64|233.78|236.8|233.94|236.55|233.69|0
1646277090000|2022-03-03 03:11:30|236.71|233.85|236.8|233.94|236.8|233.94|236.71|233.85|0
1646277100000|2022-03-03 03:11:40|236.96|234.1|236.96|234.1|236.96|234.1|236.96|234.1|0
1646277110000|2022-03-03 03:11:50|236.8|233.94|236.8|233.94|236.8|233.94|236.8|233.94|0
1646277120000|2022-03-03 03:12:00|236.87|234.01|236.87|234.01|236.87|234.01|236.87|234.01|0
1646277130000|2022-03-03 03:12:10|236.96|234.1|237.03|234.17|237.03|234.17|236.96|234.1|0
1646277140000|2022-03-03 03:12:20|237.12|234.26|236.96|234.1|237.12|234.26|236.96|234.1|0
1646277150000|2022-03-03 03:12:30|236.87|234.01|236.79|233.93|236.87|234.01|236.79|233.93|0
1646277160000|2022-03-03 03:12:40|236.87|234.01|236.95|234.09|236.96|234.1|236.87|234.01|0
1646277180000|2022-03-03 03:13:00|236.87|234.01|236.79|233.93|236.87|234.01|236.79|233.93|0
1646277190000|2022-03-03 03:13:10|236.87|234.01|236.95|234.09|236.95|234.09|236.87|234.01|0
1646277200000|2022-03-03 03:13:20|236.87|234.01|236.87|234.01|236.87|234.01|236.87|234.01|0
1646277210000|2022-03-03 03:13:30|236.95|234.09|237.11|234.25|237.11|234.25|236.95|234.09|0
1646277230000|2022-03-03 03:13:50|237.19|234.33|237.28|234.42|237.28|234.42|237.19|234.33|0
1646277240000|2022-03-03 03:14:00|237.27|234.41|237.27|234.41|237.27|234.41|237.27|234.41|0
1646277250000|2022-03-03 03:14:10|237.11|234.25|237.19|234.33|237.19|234.33|237.11|234.25|0
1646277260000|2022-03-03 03:14:20|237.27|234.41|237.27|234.41|237.27|234.41|237.27|234.41|0
1646277280000|2022-03-03 03:14:40|237.11|234.25|237.19|234.33|237.19|234.33|237.11|234.25|0
1646277290000|2022-03-03 03:14:50|237.27|234.41|237.19|234.33|237.27|234.41|237.19|234.33|0
1646277300000|2022-03-03 03:15:00|237.11|234.25|237.11|234.25|237.11|234.25|237.11|234.25|0
1646277310000|2022-03-03 03:15:10|236.95|234.09|237.03|234.17|237.11|234.25|236.95|234.09|0
1646277320000|2022-03-03 03:15:20|237.11|234.25|236.95|234.09|237.11|234.25|236.95|234.09|0
1646277330000|2022-03-03 03:15:30|236.87|234.01|236.95|234.09|236.95|234.09|236.87|234.01|0
1646277350000|2022-03-03 03:15:50|236.87|234.01|236.87|234.01|236.87|234.01|236.87|234.01|0
1646277360000|2022-03-03 03:16:00|236.95|234.09|236.95|234.09|236.95|234.09|236.95|234.09|0
1646277370000|2022-03-03 03:16:10|236.87|234.01|237.11|234.25|237.19|234.33|236.87|234.01|0
1646277380000|2022-03-03 03:16:20|237.19|234.33|237.11|234.25|237.19|234.33|237.11|234.25|0
1646277400000|2022-03-03 03:16:40|237.27|234.41|237.27|234.41|237.27|234.41|237.27|234.41|0
1646277410000|2022-03-03 03:16:50|237.19|234.33|237.11|234.25|237.19|234.33|237.11|234.25|0
1646277430000|2022-03-03 03:17:10|236.95|234.09|237.11|234.25|237.11|234.25|236.95|234.09|0
1646277440000|2022-03-03 03:17:20|237.19|234.33|237.11|234.25|237.19|234.33|237.11|234.25|0
1646277460000|2022-03-03 03:17:40|237.27|234.41|237.11|234.25|237.27|234.41|237.11|234.25|0
1646277480000|2022-03-03 03:18:00|236.95|234.09|236.95|234.09|236.95|234.09|236.95|234.09|0
1646277510000|2022-03-03 03:18:30|237.11|234.25|236.95|234.09|237.11|234.25|236.95|234.09|0
1646277540000|2022-03-03 03:19:00|237.02|234.16|236.95|234.09|237.02|234.16|236.95|234.09|0
1646277570000|2022-03-03 03:19:30|237.02|234.16|236.95|234.09|237.11|234.25|236.95|234.09|0
1646277580000|2022-03-03 03:19:40|236.79|233.93|236.79|233.93|236.79|233.93|236.79|233.93|0
1646277590000|2022-03-03 03:19:50|236.62|233.76|236.62|233.76|236.62|233.76|236.62|233.76|0
1646277600000|2022-03-03 03:20:00|236.79|233.93|236.78|233.92|236.79|233.93|236.78|233.92|0
1646277610000|2022-03-03 03:20:10|236.95|234.09|236.95|234.09|236.95|234.09|236.95|234.09|0
1646277640000|2022-03-03 03:20:40|236.94|234.08|236.94|234.08|236.94|234.08|236.94|234.08|0
1646277650000|2022-03-03 03:20:50|237.11|234.25|237.11|234.25|237.11|234.25|236.94|234.08|0
1646277660000|2022-03-03 03:21:00|236.94|234.08|236.94|234.08|236.94|234.08|236.94|234.08|0
1646277680000|2022-03-03 03:21:20|237.1|234.24|237.1|234.24|237.1|234.24|237.1|234.24|0
1646277710000|2022-03-03 03:21:50|236.94|234.08|237.1|234.24|237.1|234.24|236.94|234.08|0
1646277740000|2022-03-03 03:22:20|236.94|234.08|236.94|234.08|236.94|234.08|236.94|234.08|0
1646277750000|2022-03-03 03:22:30|236.78|233.92|236.78|233.92|236.94|234.08|236.78|233.92|0
1646277760000|2022-03-03 03:22:40|236.86|234|236.94|234.08|236.94|234.08|236.86|234|0
1646277770000|2022-03-03 03:22:50|237.02|234.16|237.1|234.24|237.1|234.24|237.02|234.16|0
1646277790000|2022-03-03 03:23:10|236.94|234.08|236.94|234.08|236.94|234.08|236.94|234.08|0
1646277800000|2022-03-03 03:23:20|237.1|234.24|237.1|234.24|237.1|234.24|237.1|234.24|0
1646277830000|2022-03-03 03:23:50|237.26|234.4|237.26|234.4|237.26|234.4|237.26|234.4|0
1646277840000|2022-03-03 03:24:00|237.18|234.32|237.26|234.4|237.26|234.4|237.1|234.24|0
1646277850000|2022-03-03 03:24:10|237.1|234.24|237.1|234.24|237.1|234.24|237.1|234.24|0
1646277860000|2022-03-03 03:24:20|237.26|234.4|237.26|234.4|237.26|234.4|237.26|234.4|0
1646277870000|2022-03-03 03:24:30|237.18|234.32|237.26|234.4|237.26|234.4|237.18|234.32|0
1646277880000|2022-03-03 03:24:40|237.1|234.24|237.1|234.24|237.26|234.4|237.1|234.24|0
1646277890000|2022-03-03 03:24:50|237.18|234.32|237.26|234.4|237.26|234.4|237.18|234.32|0
1646277900000|2022-03-03 03:25:00|237.34|234.48|237.42|234.56|237.42|234.56|237.34|234.48|0
1646277930000|2022-03-03 03:25:30|237.34|234.48|237.34|234.48|237.34|234.48|237.34|234.48|0
1646277940000|2022-03-03 03:25:40|237.26|234.4|237.26|234.4|237.26|234.4|237.26|234.4|0
1646277990000|2022-03-03 03:26:30|237.18|234.32|237.18|234.32|237.18|234.32|237.18|234.32|0
1646278000000|2022-03-03 03:26:40|237.26|234.4|237.26|234.4|237.26|234.4|237.26|234.4|0
1646278020000|2022-03-03 03:27:00|237.34|234.48|237.42|234.56|237.42|234.56|237.34|234.48|0
1646278070000|2022-03-03 03:27:50|237.33|234.47|237.42|234.56|237.42|234.56|237.26|234.4|0
1646278080000|2022-03-03 03:28:00|237.5|234.64|237.58|234.72|237.58|234.72|237.5|234.64|0
1646278090000|2022-03-03 03:28:10|237.42|234.56|237.58|234.72|237.58|234.72|237.42|234.56|0
1646278100000|2022-03-03 03:28:20|237.42|234.56|237.26|234.4|237.42|234.56|237.26|234.4|0
1646278130000|2022-03-03 03:28:50|237.1|234.24|237.1|234.24|237.1|234.24|237.1|234.24|0
1646278150000|2022-03-03 03:29:10|237.01|234.15|237.01|234.15|237.01|234.15|236.93|234.07|0
1646278160000|2022-03-03 03:29:20|236.93|234.07|236.93|234.07|236.93|234.07|236.93|234.07|0
1646278170000|2022-03-03 03:29:30|236.77|233.91|236.77|233.91|236.77|233.91|236.77|233.91|0
1646278180000|2022-03-03 03:29:40|236.61|233.75|236.61|233.75|236.61|233.75|236.61|233.75|0
1646278200000|2022-03-03 03:30:00|236.77|233.91|236.93|234.07|236.93|234.07|236.77|233.91|0
1646278210000|2022-03-03 03:30:10|236.85|233.99|236.61|233.75|236.85|233.99|236.61|233.75|0
1646278220000|2022-03-03 03:30:20|236.53|233.67|236.61|233.75|236.61|233.75|236.53|233.67|0
1646278230000|2022-03-03 03:30:30|236.53|233.67|236.45|233.59|236.53|233.67|236.29|233.43|0
1646278240000|2022-03-03 03:30:40|236.53|233.67|236.45|233.59|236.53|233.67|236.45|233.59|0
1646278250000|2022-03-03 03:30:50|236.37|233.51|236.29|233.43|236.37|233.51|236.29|233.43|0
1646278260000|2022-03-03 03:31:00|236.45|233.59|236.69|233.83|236.69|233.83|236.45|233.59|0
1646278270000|2022-03-03 03:31:10|236.77|233.91|236.69|233.83|236.77|233.91|236.69|233.83|0
1646278280000|2022-03-03 03:31:20|236.77|233.91|236.93|234.07|237.17|234.31|236.77|233.91|0
1646278290000|2022-03-03 03:31:30|236.85|233.99|236.93|234.07|236.93|234.07|236.85|233.99|0
1646278300000|2022-03-03 03:31:40|236.77|233.91|236.69|233.83|236.77|233.91|236.69|233.83|0
1646278310000|2022-03-03 03:31:50|236.61|233.75|236.45|233.59|236.61|233.75|236.45|233.59|0
1646278320000|2022-03-03 03:32:00|236.61|233.75|236.69|233.83|236.85|233.99|236.61|233.75|0
1646278330000|2022-03-03 03:32:10|236.61|233.75|236.36|233.5|236.61|233.75|236.36|233.5|0
1646278340000|2022-03-03 03:32:20|236.29|233.43|236.45|233.59|236.45|233.59|236.29|233.43|0
1646278350000|2022-03-03 03:32:30|236.36|233.5|236.29|233.43|236.36|233.5|236.29|233.43|0
1646278360000|2022-03-03 03:32:40|236.36|233.5|236.36|233.5|236.45|233.59|236.36|233.5|0
1646278370000|2022-03-03 03:32:50|236.45|233.59|236.45|233.59|236.45|233.59|236.45|233.59|0
1646278380000|2022-03-03 03:33:00|236.36|233.5|236.29|233.43|236.36|233.5|236.29|233.43|0
1646278390000|2022-03-03 03:33:10|236.13|233.27|236.13|233.27|236.13|233.27|236.13|233.27|0
1646278400000|2022-03-03 03:33:20|236.29|233.43|236.2|233.34|236.29|233.43|236.13|233.27|0
1646278410000|2022-03-03 03:33:30|236.29|233.43|236.29|233.43|236.29|233.43|236.29|233.43|0
1646278420000|2022-03-03 03:33:40|236.13|233.27|236.29|233.43|236.29|233.43|236.13|233.27|0
1646278430000|2022-03-03 03:33:50|236.2|233.34|236.12|233.26|236.29|233.43|236.12|233.26|0
1646278450000|2022-03-03 03:34:10|235.96|233.1|235.96|233.1|235.96|233.1|235.96|233.1|0
1646278460000|2022-03-03 03:34:20|236.04|233.18|235.96|233.1|236.04|233.18|235.96|233.1|0
1646278470000|2022-03-03 03:34:30|236.12|233.26|236.61|233.75|236.61|233.75|236.12|233.26|0
1646278480000|2022-03-03 03:34:40|236.68|233.82|236.61|233.75|236.68|233.82|236.61|233.75|0
1646278490000|2022-03-03 03:34:50|236.77|233.91|236.77|233.91|236.77|233.91|236.77|233.91|0
1646278500000|2022-03-03 03:35:00|236.61|233.75|236.77|233.91|236.77|233.91|236.61|233.75|0
1646278510000|2022-03-03 03:35:10|236.61|233.75|236.77|233.91|236.77|233.91|236.44|233.58|0
1646278520000|2022-03-03 03:35:20|236.68|233.82|236.77|233.91|236.77|233.91|236.68|233.82|0
1646278530000|2022-03-03 03:35:30|236.6|233.74|236.68|233.82|236.68|233.82|236.6|233.74|0
1646278540000|2022-03-03 03:35:40|236.77|233.91|236.77|233.91|236.93|234.07|236.77|233.91|0
1646278550000|2022-03-03 03:35:50|236.93|234.07|236.93|234.07|236.93|234.07|236.93|234.07|0
1646278560000|2022-03-03 03:36:00|237|234.14|236.93|234.07|237|234.14|236.93|234.07|0
1646278570000|2022-03-03 03:36:10|237.09|234.23|237.09|234.23|237.09|234.23|237.09|234.23|0
1646278580000|2022-03-03 03:36:20|236.93|234.07|236.93|234.07|236.93|234.07|236.93|234.07|0
1646278590000|2022-03-03 03:36:30|237|234.14|236.84|233.98|237.09|234.23|236.84|233.98|0
1646278600000|2022-03-03 03:36:40|236.92|234.06|236.84|233.98|236.92|234.06|236.76|233.9|0
1646278610000|2022-03-03 03:36:50|237.09|234.23|236.92|234.06|237.09|234.23|236.92|234.06|0
1646278620000|2022-03-03 03:37:00|236.76|233.9|236.76|233.9|236.76|233.9|236.76|233.9|0
1646278630000|2022-03-03 03:37:10|236.52|233.66|236.6|233.74|236.6|233.74|236.44|233.58|0
1646278650000|2022-03-03 03:37:30|236.44|233.58|236.6|233.74|236.6|233.74|236.44|233.58|0
1646278660000|2022-03-03 03:37:40|236.52|233.66|236.68|233.82|236.68|233.82|236.52|233.66|0
1646278670000|2022-03-03 03:37:50|236.6|233.74|236.76|233.9|236.76|233.9|236.6|233.74|0
1646278680000|2022-03-03 03:38:00|236.68|233.82|236.76|233.9|236.76|233.9|236.68|233.82|0
1646278690000|2022-03-03 03:38:10|236.68|233.82|236.6|233.74|236.68|233.82|236.6|233.74|0
1646278700000|2022-03-03 03:38:20|236.44|233.58|236.6|233.74|236.6|233.74|236.44|233.58|0
1646278710000|2022-03-03 03:38:30|236.76|233.9|236.76|233.9|236.76|233.9|236.76|233.9|0
1646278720000|2022-03-03 03:38:40|236.68|233.82|236.6|233.74|236.68|233.82|236.6|233.74|0
1646278730000|2022-03-03 03:38:50|236.44|233.58|236.68|233.82|236.68|233.82|236.44|233.58|0
1646278740000|2022-03-03 03:39:00|236.76|233.9|236.76|233.9|236.76|233.9|236.76|233.9|0
1646278750000|2022-03-03 03:39:10|236.68|233.82|236.6|233.74|236.68|233.82|236.6|233.74|0
1646278760000|2022-03-03 03:39:20|236.68|233.82|236.68|233.82|236.68|233.82|236.6|233.74|0
1646278770000|2022-03-03 03:39:30|236.6|233.74|236.68|233.82|236.68|233.82|236.6|233.74|0
1646278780000|2022-03-03 03:39:40|236.76|233.9|236.76|233.9|236.76|233.9|236.76|233.9|0
1646278800000|2022-03-03 03:40:00|236.68|233.82|236.68|233.82|236.68|233.82|236.68|233.82|0
1646278810000|2022-03-03 03:40:10|236.76|233.9|236.92|234.06|236.92|234.06|236.76|233.9|0
1646278820000|2022-03-03 03:40:20|237|234.14|236.92|234.06|237|234.14|236.92|234.06|0
1646278830000|2022-03-03 03:40:30|236.76|233.9|236.76|233.9|236.76|233.9|236.76|233.9|0
1646278860000|2022-03-03 03:41:00|236.92|234.06|236.84|233.98|236.92|234.06|236.84|233.98|0
1646278870000|2022-03-03 03:41:10|236.76|233.9|236.76|233.9|236.76|233.9|236.76|233.9|0
1646278910000|2022-03-03 03:41:50|236.92|234.06|236.92|234.06|236.92|234.06|236.92|234.06|0
1646278920000|2022-03-03 03:42:00|236.76|233.9|237.08|234.22|237.08|234.22|236.76|233.9|0
1646278930000|2022-03-03 03:42:10|236.99|234.13|236.99|234.13|236.99|234.13|236.99|234.13|0
1646278940000|2022-03-03 03:42:20|237.08|234.22|237.16|234.3|237.16|234.3|237.08|234.22|0
1646278950000|2022-03-03 03:42:30|237.08|234.22|237.08|234.22|237.08|234.22|237.08|234.22|0
1646278990000|2022-03-03 03:43:10|237.15|234.29|237.24|234.38|237.24|234.38|237.15|234.29|0
1646279000000|2022-03-03 03:43:20|237.32|234.46|237.32|234.46|237.32|234.46|237.32|234.46|0
1646279010000|2022-03-03 03:43:30|237.4|234.54|237.48|234.62|237.48|234.62|237.4|234.54|0
1646279020000|2022-03-03 03:43:40|237.4|234.54|237.4|234.54|237.4|234.54|237.4|234.54|0
1646279030000|2022-03-03 03:43:50|237.31|234.45|237.31|234.45|237.31|234.45|237.31|234.45|0
1646279040000|2022-03-03 03:44:00|237.4|234.54|237.4|234.54|237.4|234.54|237.31|234.45|0
1646279050000|2022-03-03 03:44:10|237.24|234.38|237.24|234.38|237.24|234.38|237.24|234.38|0
1646279060000|2022-03-03 03:44:20|237.08|234.22|237.24|234.38|237.24|234.38|237.08|234.22|0
1646279070000|2022-03-03 03:44:30|237.31|234.45|237.24|234.38|237.31|234.45|237.24|234.38|0
1646279080000|2022-03-03 03:44:40|237.31|234.45|237.4|234.54|237.4|234.54|237.31|234.45|0
1646279090000|2022-03-03 03:44:50|237.24|234.38|237.4|234.54|237.47|234.61|237.24|234.38|0
1646279100000|2022-03-03 03:45:00|237.24|234.38|237.4|234.54|237.4|234.54|237.24|234.38|0
1646279110000|2022-03-03 03:45:10|237.56|234.7|237.24|234.38|237.56|234.7|237.24|234.38|0
1646279120000|2022-03-03 03:45:20|237.31|234.45|237.4|234.54|237.47|234.61|237.31|234.45|0
1646279130000|2022-03-03 03:45:30|237.24|234.38|237.31|234.45|237.31|234.45|237.24|234.38|0
1646279140000|2022-03-03 03:45:40|237.4|234.54|237.4|234.54|237.4|234.54|237.4|234.54|0
1646279180000|2022-03-03 03:46:20|237.56|234.7|237.56|234.7|237.56|234.7|237.56|234.7|0
1646279190000|2022-03-03 03:46:30|237.4|234.54|237.39|234.53|237.4|234.54|237.39|234.53|0
1646279260000|2022-03-03 03:47:40|237.31|234.45|237.47|234.61|237.47|234.61|237.31|234.45|0
1646279270000|2022-03-03 03:47:50|237.31|234.45|237.39|234.53|237.39|234.53|237.31|234.45|0
1646279280000|2022-03-03 03:48:00|237.31|234.45|237.23|234.37|237.31|234.45|237.23|234.37|0
1646279290000|2022-03-03 03:48:10|237.39|234.53|237.23|234.37|237.39|234.53|237.23|234.37|0
1646279300000|2022-03-03 03:48:20|237.31|234.45|237.31|234.45|237.39|234.53|237.31|234.45|0
1646279310000|2022-03-03 03:48:30|237.39|234.53|237.39|234.53|237.39|234.53|237.23|234.37|0
1646279330000|2022-03-03 03:48:50|237.55|234.69|237.55|234.69|237.55|234.69|237.55|234.69|0
1646279350000|2022-03-03 03:49:10|237.71|234.85|237.87|235.01|237.87|235.01|237.71|234.85|0
1646279360000|2022-03-03 03:49:20|237.71|234.85|237.95|235.09|237.95|235.09|237.71|234.85|0
1646279370000|2022-03-03 03:49:30|238.04|235.18|238.36|235.5|238.36|235.5|238.04|235.18|0
1646279380000|2022-03-03 03:49:40|238.52|235.66|238.68|235.82|238.68|235.82|238.52|235.66|0
1646279390000|2022-03-03 03:49:50|238.52|235.66|238.27|235.41|238.52|235.66|238.27|235.41|0
1646279400000|2022-03-03 03:50:00|238.36|235.5|238.52|235.66|238.52|235.66|238.36|235.5|0
1646279410000|2022-03-03 03:50:10|238.68|235.82|238.6|235.74|238.68|235.82|238.52|235.66|0
1646279420000|2022-03-03 03:50:20|238.52|235.66|238.68|235.82|238.68|235.82|238.52|235.66|0
1646279430000|2022-03-03 03:50:30|238.52|235.66|238.52|235.66|238.52|235.66|238.52|235.66|0
1646279440000|2022-03-03 03:50:40|238.6|235.74|238.68|235.82|238.68|235.82|238.6|235.74|0
1646279450000|2022-03-03 03:50:50|238.6|235.74|238.68|235.82|238.68|235.82|238.52|235.66|0
1646279470000|2022-03-03 03:51:10|238.76|235.9|238.84|235.98|238.84|235.98|238.76|235.9|0
1646279480000|2022-03-03 03:51:20|238.68|235.82|238.68|235.82|238.68|235.82|238.68|235.82|0
1646279490000|2022-03-03 03:51:30|238.52|235.66|238.52|235.66|238.52|235.66|238.52|235.66|0
1646279500000|2022-03-03 03:51:40|238.59|235.73|238.52|235.66|238.59|235.73|238.52|235.66|0
1646279510000|2022-03-03 03:51:50|238.36|235.5|238.19|235.33|238.36|235.5|238.19|235.33|0
1646279520000|2022-03-03 03:52:00|238.03|235.17|237.87|235.01|238.03|235.17|237.87|235.01|0
1646279530000|2022-03-03 03:52:10|237.55|234.69|237.71|234.85|237.71|234.85|237.55|234.69|0
1646279540000|2022-03-03 03:52:20|237.87|235.01|237.63|234.77|237.87|235.01|237.63|234.77|0
1646279550000|2022-03-03 03:52:30|237.71|234.85|237.63|234.77|237.71|234.85|237.63|234.77|0
1646279560000|2022-03-03 03:52:40|237.55|234.69|237.46|234.6|237.55|234.69|237.39|234.53|0
1646279570000|2022-03-03 03:52:50|237.55|234.69|237.39|234.53|237.55|234.69|237.39|234.53|0
1646279590000|2022-03-03 03:53:10|237.55|234.69|237.55|234.69|237.55|234.69|237.55|234.69|0
1646279600000|2022-03-03 03:53:20|237.62|234.76|237.55|234.69|237.62|234.76|237.55|234.69|0
1646279610000|2022-03-03 03:53:30|237.39|234.53|237.55|234.69|237.55|234.69|237.39|234.53|0
1646279620000|2022-03-03 03:53:40|237.71|234.85|237.79|234.93|237.87|235.01|237.71|234.85|0
1646279630000|2022-03-03 03:53:50|237.87|235.01|237.55|234.69|237.87|235.01|237.55|234.69|0
1646279640000|2022-03-03 03:54:00|237.46|234.6|237.39|234.53|237.46|234.6|237.39|234.53|0
1646279650000|2022-03-03 03:54:10|237.87|235.01|237.87|235.01|237.87|235.01|237.78|234.92|0
1646279660000|2022-03-03 03:54:20|238.03|235.17|238.11|235.25|238.11|235.25|238.03|235.17|0
1646279670000|2022-03-03 03:54:30|238.03|235.17|237.87|235.01|238.03|235.17|237.87|235.01|0
1646279680000|2022-03-03 03:54:40|238.03|235.17|237.87|235.01|238.03|235.17|237.87|235.01|0
1646279690000|2022-03-03 03:54:50|237.95|235.09|238.11|235.25|238.11|235.25|237.95|235.09|0
1646279700000|2022-03-03 03:55:00|238.19|235.33|238.27|235.41|238.27|235.41|238.19|235.33|0
1646279710000|2022-03-03 03:55:10|238.19|235.33|238.27|235.41|238.27|235.41|238.19|235.33|0
1646279720000|2022-03-03 03:55:20|238.19|235.33|238.19|235.33|238.19|235.33|238.19|235.33|0
1646279730000|2022-03-03 03:55:30|238.03|235.17|238.03|235.17|238.19|235.33|238.03|235.17|0
1646279740000|2022-03-03 03:55:40|238.11|235.25|238.19|235.33|238.19|235.33|238.11|235.25|0
1646279750000|2022-03-03 03:55:50|238.51|235.65|238.67|235.81|238.67|235.81|238.51|235.65|0
1646279760000|2022-03-03 03:56:00|238.43|235.57|238.51|235.65|238.51|235.65|238.43|235.57|0
1646279770000|2022-03-03 03:56:10|238.59|235.73|238.59|235.73|238.59|235.73|238.51|235.65|0
1646279780000|2022-03-03 03:56:20|238.51|235.65|238.67|235.81|238.67|235.81|238.51|235.65|0
1646279790000|2022-03-03 03:56:30|238.51|235.65|238.51|235.65|238.51|235.65|238.43|235.57|0
1646279800000|2022-03-03 03:56:40|238.67|235.81|238.35|235.49|238.67|235.81|238.35|235.49|0
1646279810000|2022-03-03 03:56:50|238.19|235.33|238.19|235.33|238.19|235.33|238.19|235.33|0
1646279820000|2022-03-03 03:57:00|238.35|235.49|238.35|235.49|238.35|235.49|238.35|235.49|0
1646279830000|2022-03-03 03:57:10|238.19|235.33|238.26|235.4|238.26|235.4|238.19|235.33|0
1646279840000|2022-03-03 03:57:20|238.19|235.33|238.19|235.33|238.19|235.33|238.19|235.33|0
1646279850000|2022-03-03 03:57:30|238.35|235.49|238.35|235.49|238.35|235.49|238.35|235.49|0
1646279870000|2022-03-03 03:57:50|238.19|235.33|238.26|235.4|238.26|235.4|238.19|235.33|0
1646279880000|2022-03-03 03:58:00|238.19|235.33|238.19|235.33|238.35|235.49|238.19|235.33|0
1646279890000|2022-03-03 03:58:10|238.26|235.4|238.26|235.4|238.26|235.4|238.19|235.33|0
1646279900000|2022-03-03 03:58:20|238.19|235.33|238.19|235.33|238.19|235.33|238.19|235.33|0
1646279930000|2022-03-03 03:58:50|238.1|235.24|238.1|235.24|238.1|235.24|238.1|235.24|0
1646279940000|2022-03-03 03:59:00|238.18|235.32|238.35|235.49|238.35|235.49|238.18|235.32|0
1646279950000|2022-03-03 03:59:10|238.51|235.65|238.51|235.65|238.51|235.65|238.51|235.65|0
1646279960000|2022-03-03 03:59:20|238.42|235.56|238.42|235.56|238.42|235.56|238.42|235.56|0
1646279970000|2022-03-03 03:59:30|238.35|235.49|238.18|235.32|238.35|235.49|238.18|235.32|0
1646280000000|2022-03-03 04:00:00|238.02|235.16|238.1|235.24|238.1|235.24|238.02|235.16|0
1646280010000|2022-03-03 04:00:10|238.18|235.32|238.26|235.4|238.34|235.48|238.18|235.32|0
1646280020000|2022-03-03 04:00:20|238.18|235.32|238.02|235.16|238.26|235.4|238.02|235.16|0
1646280030000|2022-03-03 04:00:30|238.18|235.32|238.1|235.24|238.18|235.32|238.1|235.24|0
1646280040000|2022-03-03 04:00:40|238.18|235.32|238.34|235.48|238.34|235.48|238.18|235.32|0
1646280050000|2022-03-03 04:00:50|238.51|235.65|238.51|235.65|238.51|235.65|238.51|235.65|0
1646280060000|2022-03-03 04:01:00|238.5|235.64|238.18|235.32|238.5|235.64|238.18|235.32|0
1646280070000|2022-03-03 04:01:10|238.02|235.16|238.02|235.16|238.02|235.16|238.02|235.16|0
1646280080000|2022-03-03 04:01:20|238.18|235.32|238.18|235.32|238.18|235.32|238.1|235.24|0
1646280090000|2022-03-03 04:01:30|238.26|235.4|238.1|235.24|238.26|235.4|238.1|235.24|0
1646280100000|2022-03-03 04:01:40|238.02|235.16|238.02|235.16|238.02|235.16|238.02|235.16|0
1646280120000|2022-03-03 04:02:00|237.86|235|237.86|235|237.94|235.08|237.86|235|0
1646280130000|2022-03-03 04:02:10|237.7|234.84|237.86|235|237.86|235|237.7|234.84|0
1646280140000|2022-03-03 04:02:20|238.02|235.16|238.02|235.16|238.02|235.16|238.02|235.16|0
1646280150000|2022-03-03 04:02:30|237.94|235.08|237.86|235|237.94|235.08|237.7|234.84|0
1646280160000|2022-03-03 04:02:40|238.02|235.16|238.02|235.16|238.02|235.16|237.94|235.08|0
1646280170000|2022-03-03 04:02:50|238.34|235.48|238.42|235.56|238.42|235.56|238.34|235.48|0
1646280180000|2022-03-03 04:03:00|238.34|235.48|238.18|235.32|238.34|235.48|238.18|235.32|0
1646280200000|2022-03-03 04:03:20|238.02|235.16|238.02|235.16|238.02|235.16|238.02|235.16|0
1646280220000|2022-03-03 04:03:40|238.18|235.32|238.18|235.32|238.18|235.32|238.18|235.32|0
1646280230000|2022-03-03 04:03:50|238.09|235.23|238.09|235.23|238.09|235.23|238.09|235.23|0
1646280240000|2022-03-03 04:04:00|238.02|235.16|238.02|235.16|238.02|235.16|238.02|235.16|0
1646280250000|2022-03-03 04:04:10|238.09|235.23|238.02|235.16|238.09|235.23|238.02|235.16|0
1646280260000|2022-03-03 04:04:20|237.86|235|238.02|235.16|238.18|235.32|237.86|235|0
1646280270000|2022-03-03 04:04:30|238.09|235.23|238.02|235.16|238.18|235.32|238.02|235.16|0
1646280280000|2022-03-03 04:04:40|238.18|235.32|238.18|235.32|238.18|235.32|238.18|235.32|0
1646280290000|2022-03-03 04:04:50|238.09|235.23|238.18|235.32|238.18|235.32|238.09|235.23|0
1646280300000|2022-03-03 04:05:00|238.09|235.23|237.85|234.99|238.09|235.23|237.85|234.99|0
1646280310000|2022-03-03 04:05:10|237.93|235.07|238.02|235.16|238.02|235.16|237.93|235.07|0
1646280320000|2022-03-03 04:05:20|238.09|235.23|238.02|235.16|238.09|235.23|238.02|235.16|0
1646280330000|2022-03-03 04:05:30|238.09|235.23|237.85|234.99|238.09|235.23|237.85|234.99|0
1646280340000|2022-03-03 04:05:40|237.93|235.07|237.85|234.99|237.93|235.07|237.85|234.99|0
1646280360000|2022-03-03 04:06:00|237.93|235.07|237.85|234.99|238.01|235.15|237.85|234.99|0
1646280370000|2022-03-03 04:06:10|237.69|234.83|237.69|234.83|237.69|234.83|237.69|234.83|0
1646280380000|2022-03-03 04:06:20|237.85|234.99|237.85|234.99|237.85|234.99|237.85|234.99|0
1646280390000|2022-03-03 04:06:30|238.01|235.15|238.01|235.15|238.01|235.15|238.01|235.15|0
1646280420000|2022-03-03 04:07:00|237.93|235.07|238.01|235.15|238.01|235.15|237.93|235.07|0
1646280430000|2022-03-03 04:07:10|238.17|235.31|237.69|234.83|238.34|235.48|237.69|234.83|0
1646280440000|2022-03-03 04:07:20|237.21|234.35|237.21|234.35|237.21|234.35|237.05|234.19|0
1646280460000|2022-03-03 04:07:40|237.37|234.51|237.37|234.51|237.37|234.51|237.37|234.51|0
1646280480000|2022-03-03 04:08:00|237.21|234.35|237.53|234.67|237.53|234.67|237.21|234.35|0
1646280510000|2022-03-03 04:08:30|237.37|234.51|237.05|234.19|237.37|234.51|237.05|234.19|0
1646280520000|2022-03-03 04:08:40|236.96|234.1|237.21|234.35|237.21|234.35|236.96|234.1|0
1646280540000|2022-03-03 04:09:00|237.44|234.58|237.53|234.67|237.6|234.74|237.44|234.58|0
1646280550000|2022-03-03 04:09:10|237.37|234.51|237.53|234.67|237.53|234.67|237.37|234.51|0
1646280560000|2022-03-03 04:09:20|237.44|234.58|237.37|234.51|237.44|234.58|237.37|234.51|0
1646280570000|2022-03-03 04:09:30|237.44|234.58|237.53|234.67|237.53|234.67|237.44|234.58|0
1646280580000|2022-03-03 04:09:40|237.44|234.58|237.69|234.83|237.69|234.83|237.44|234.58|0
1646280590000|2022-03-03 04:09:50|237.76|234.9|237.76|234.9|237.76|234.9|237.76|234.9|0
1646280600000|2022-03-03 04:10:00|237.69|234.83|237.69|234.83|237.69|234.83|237.69|234.83|0
1646280610000|2022-03-03 04:10:10|237.44|234.58|237.69|234.83|237.76|234.9|237.44|234.58|0
1646280620000|2022-03-03 04:10:20|237.76|234.9|237.76|234.9|237.76|234.9|237.76|234.9|0
1646280630000|2022-03-03 04:10:30|237.69|234.83|237.76|234.9|237.76|234.9|237.69|234.83|0
1646280640000|2022-03-03 04:10:40|237.85|234.99|238.01|235.15|238.01|235.15|237.85|234.99|0
1646280660000|2022-03-03 04:11:00|237.85|234.99|237.85|234.99|237.85|234.99|237.76|234.9|0
1646280680000|2022-03-03 04:11:20|237.76|234.9|237.76|234.9|237.76|234.9|237.76|234.9|0
1646280690000|2022-03-03 04:11:30|237.85|234.99|237.85|234.99|237.85|234.99|237.85|234.99|0
1646280700000|2022-03-03 04:11:40|237.69|234.83|237.69|234.83|237.69|234.83|237.69|234.83|0
1646280720000|2022-03-03 04:12:00|237.76|234.9|237.85|234.99|237.85|234.99|237.76|234.9|0
1646280730000|2022-03-03 04:12:10|238.17|235.31|238.17|235.31|238.17|235.31|238.17|235.31|0
1646280750000|2022-03-03 04:12:30|237.85|234.99|238.01|235.15|238.01|235.15|237.85|234.99|0
1646280770000|2022-03-03 04:12:50|238.08|235.22|238.01|235.15|238.08|235.22|238.01|235.15|0
1646280790000|2022-03-03 04:13:10|237.92|235.06|237.92|235.06|237.92|235.06|237.92|235.06|0
1646280800000|2022-03-03 04:13:20|237.76|234.9|237.52|234.66|237.84|234.98|237.52|234.66|0
1646280810000|2022-03-03 04:13:30|237.68|234.82|237.92|235.06|237.92|235.06|237.68|234.82|0
1646280820000|2022-03-03 04:13:40|237.84|234.98|237.84|234.98|237.92|235.06|237.84|234.98|0
1646280830000|2022-03-03 04:13:50|237.76|234.9|237.76|234.9|237.76|234.9|237.76|234.9|0
1646280840000|2022-03-03 04:14:00|237.84|234.98|237.84|234.98|237.84|234.98|237.84|234.98|0
1646280870000|2022-03-03 04:14:30|237.68|234.82|237.68|234.82|237.68|234.82|237.68|234.82|0
1646280880000|2022-03-03 04:14:40|237.84|234.98|237.84|234.98|237.84|234.98|237.84|234.98|0
1646280900000|2022-03-03 04:15:00|237.76|234.9|237.52|234.66|237.76|234.9|237.52|234.66|0
1646280910000|2022-03-03 04:15:10|237.44|234.58|237.76|234.9|237.76|234.9|237.36|234.5|0
1646280920000|2022-03-03 04:15:20|237.84|234.98|237.76|234.9|237.84|234.98|237.76|234.9|0
1646280930000|2022-03-03 04:15:30|237.68|234.82|237.76|234.9|237.76|234.9|237.68|234.82|0
1646280940000|2022-03-03 04:15:40|237.84|234.98|237.84|234.98|237.84|234.98|237.84|234.98|0
1646280950000|2022-03-03 04:15:50|237.68|234.82|237.68|234.82|237.84|234.98|237.68|234.82|0
1646280960000|2022-03-03 04:16:00|237.76|234.9|237.68|234.82|237.76|234.9|237.68|234.82|0
1646280970000|2022-03-03 04:16:10|237.76|234.9|237.68|234.82|237.84|234.98|237.68|234.82|0
1646280990000|2022-03-03 04:16:30|237.52|234.66|237.6|234.74|237.6|234.74|237.52|234.66|0
1646281000000|2022-03-03 04:16:40|237.68|234.82|237.68|234.82|237.68|234.82|237.6|234.74|0
1646281020000|2022-03-03 04:17:00|237.84|234.98|237.84|234.98|237.84|234.98|237.84|234.98|0
1646281070000|2022-03-03 04:17:50|237.68|234.82|237.68|234.82|237.68|234.82|237.68|234.82|0
1646281080000|2022-03-03 04:18:00|237.75|234.89|237.84|234.98|237.84|234.98|237.75|234.89|0
1646281090000|2022-03-03 04:18:10|238|235.14|238|235.14|238|235.14|238|235.14|0
1646281100000|2022-03-03 04:18:20|237.92|235.06|237.92|235.06|237.92|235.06|237.92|235.06|0
1646281110000|2022-03-03 04:18:30|237.68|234.82|237.84|234.98|237.84|234.98|237.68|234.82|0
1646281130000|2022-03-03 04:18:50|237.75|234.89|237.75|234.89|237.75|234.89|237.75|234.89|0
1646281140000|2022-03-03 04:19:00|237.59|234.73|237.68|234.82|237.68|234.82|237.59|234.73|0
1646281150000|2022-03-03 04:19:10|237.75|234.89|237.68|234.82|237.75|234.89|237.68|234.82|0
1646281160000|2022-03-03 04:19:20|237.59|234.73|237.59|234.73|237.59|234.73|237.59|234.73|0
1646281170000|2022-03-03 04:19:30|237.51|234.65|237.59|234.73|237.59|234.73|237.51|234.65|0
1646281180000|2022-03-03 04:19:40|237.51|234.65|237.51|234.65|237.59|234.73|237.51|234.65|0
1646281200000|2022-03-03 04:20:00|237.43|234.57|237.67|234.81|237.67|234.81|237.43|234.57|0
1646281210000|2022-03-03 04:20:10|237.75|234.89|237.75|234.89|237.75|234.89|237.75|234.89|0
1646281220000|2022-03-03 04:20:20|237.67|234.81|237.75|234.89|237.75|234.89|237.67|234.81|0
1646281230000|2022-03-03 04:20:30|237.84|234.98|237.84|234.98|237.84|234.98|237.84|234.98|0
1646281250000|2022-03-03 04:20:50|237.83|234.97|237.75|234.89|237.83|234.97|237.75|234.89|0
1646281270000|2022-03-03 04:21:10|237.67|234.81|237.67|234.81|237.67|234.81|237.67|234.81|0
1646281290000|2022-03-03 04:21:30|237.51|234.65|237.67|234.81|237.67|234.81|237.51|234.65|0
1646281300000|2022-03-03 04:21:40|237.75|234.89|237.75|234.89|237.75|234.89|237.75|234.89|0
1646281310000|2022-03-03 04:21:50|237.67|234.81|237.59|234.73|237.75|234.89|237.59|234.73|0
1646281320000|2022-03-03 04:22:00|237.67|234.81|237.67|234.81|237.67|234.81|237.59|234.73|0
1646281380000|2022-03-03 04:23:00|237.83|234.97|237.83|234.97|237.83|234.97|237.83|234.97|0
1646281390000|2022-03-03 04:23:10|237.99|235.13|237.99|235.13|238.07|235.21|237.99|235.13|0
1646281400000|2022-03-03 04:23:20|238.07|235.21|238.15|235.29|238.15|235.29|238.07|235.21|0
1646281410000|2022-03-03 04:23:30|237.99|235.13|238.07|235.21|238.07|235.21|237.99|235.13|0
1646281420000|2022-03-03 04:23:40|238.15|235.29|237.99|235.13|238.15|235.29|237.99|235.13|0
1646281430000|2022-03-03 04:23:50|237.91|235.05|237.99|235.13|237.99|235.13|237.91|235.05|0
1646281460000|2022-03-03 04:24:20|237.91|235.05|237.83|234.97|237.91|235.05|237.83|234.97|0
1646281470000|2022-03-03 04:24:30|237.91|235.05|237.83|234.97|237.91|235.05|237.83|234.97|0
1646281480000|2022-03-03 04:24:40|237.91|235.05|237.99|235.13|237.99|235.13|237.91|235.05|0
1646281490000|2022-03-03 04:24:50|237.91|235.05|237.83|234.97|237.91|235.05|237.83|234.97|0
1646281530000|2022-03-03 04:25:30|237.91|235.05|237.83|234.97|237.99|235.13|237.83|234.97|0
1646281550000|2022-03-03 04:25:50|237.99|235.13|237.99|235.13|237.99|235.13|237.99|235.13|0
1646281590000|2022-03-03 04:26:30|238.07|235.21|238.07|235.21|238.07|235.21|238.07|235.21|0
1646281600000|2022-03-03 04:26:40|237.99|235.13|237.99|235.13|237.99|235.13|237.99|235.13|0
1646281630000|2022-03-03 04:27:10|238.07|235.21|238.07|235.21|238.07|235.21|238.07|235.21|0
1646281640000|2022-03-03 04:27:20|237.99|235.13|238.15|235.29|238.15|235.29|237.99|235.13|0
1646281680000|2022-03-03 04:28:00|238.23|235.37|238.15|235.29|238.31|235.45|238.15|235.29|0
1646281700000|2022-03-03 04:28:20|238.31|235.45|238.39|235.53|238.39|235.53|238.31|235.45|0
1646281710000|2022-03-03 04:28:30|238.23|235.37|238.47|235.61|238.47|235.61|238.23|235.37|0
1646281720000|2022-03-03 04:28:40|238.39|235.53|238.47|235.61|238.47|235.61|238.31|235.45|0
1646281730000|2022-03-03 04:28:50|238.55|235.69|238.63|235.77|238.63|235.77|238.55|235.69|0
1646281750000|2022-03-03 04:29:10|238.71|235.85|238.71|235.85|238.71|235.85|238.71|235.85|0
1646281760000|2022-03-03 04:29:20|238.79|235.93|238.79|235.93|238.79|235.93|238.79|235.93|0
1646281770000|2022-03-03 04:29:30|238.87|236.01|238.79|235.93|238.87|236.01|238.79|235.93|0
1646281780000|2022-03-03 04:29:40|238.71|235.85|238.79|235.93|238.79|235.93|238.71|235.85|0
1646281790000|2022-03-03 04:29:50|238.95|236.09|238.95|236.09|238.95|236.09|238.95|236.09|0
1646281800000|2022-03-03 04:30:00|238.79|235.93|238.87|236.01|238.87|236.01|238.79|235.93|0
1646281810000|2022-03-03 04:30:10|238.79|235.93|238.79|235.93|238.79|235.93|238.79|235.93|0
1646281850000|2022-03-03 04:30:50|238.63|235.77|238.63|235.77|238.63|235.77|238.63|235.77|0
1646281860000|2022-03-03 04:31:00|238.79|235.93|238.79|235.93|238.79|235.93|238.71|235.85|0
1646281880000|2022-03-03 04:31:20|238.71|235.85|238.63|235.77|238.71|235.85|238.63|235.77|0
1646281890000|2022-03-03 04:31:30|238.71|235.85|238.71|235.85|238.71|235.85|238.71|235.85|0
1646281900000|2022-03-03 04:31:40|238.79|235.93|238.79|235.93|238.79|235.93|238.79|235.93|0
1646281920000|2022-03-03 04:32:00|238.7|235.84|238.63|235.77|238.7|235.84|238.63|235.77|0
1646281930000|2022-03-03 04:32:10|238.7|235.84|238.7|235.84|238.7|235.84|238.7|235.84|0
1646281940000|2022-03-03 04:32:20|238.54|235.68|238.47|235.61|238.54|235.68|238.47|235.61|0
1646281950000|2022-03-03 04:32:30|238.3|235.44|238.3|235.44|238.3|235.44|238.3|235.44|0
1646281980000|2022-03-03 04:33:00|238.38|235.52|238.38|235.52|238.38|235.52|238.38|235.52|0
1646281990000|2022-03-03 04:33:10|238.46|235.6|238.38|235.52|238.46|235.6|238.38|235.52|0
1646282000000|2022-03-03 04:33:20|238.3|235.44|238.3|235.44|238.3|235.44|238.3|235.44|0
1646282020000|2022-03-03 04:33:40|238.14|235.28|238.3|235.44|238.3|235.44|238.14|235.28|0
1646282030000|2022-03-03 04:33:50|238.14|235.28|238.14|235.28|238.22|235.36|238.14|235.28|0
1646282050000|2022-03-03 04:34:10|238.22|235.36|238.14|235.28|238.22|235.36|238.14|235.28|0
1646282060000|2022-03-03 04:34:20|237.5|234.64|237.5|234.64|237.5|234.64|237.5|234.64|0
1646282070000|2022-03-03 04:34:30|237.57|234.71|237.5|234.64|237.57|234.71|237.5|234.64|0
1646282100000|2022-03-03 04:35:00|237.49|234.63|237.17|234.31|237.49|234.63|237.17|234.31|0
1646282110000|2022-03-03 04:35:10|237.25|234.39|237.33|234.47|237.41|234.55|237.25|234.39|0
1646282120000|2022-03-03 04:35:20|237.25|234.39|237.17|234.31|237.25|234.39|237.17|234.31|0
1646282130000|2022-03-03 04:35:30|237.25|234.39|237.33|234.47|237.41|234.55|237.25|234.39|0
1646282140000|2022-03-03 04:35:40|237.41|234.55|237.33|234.47|237.49|234.63|237.33|234.47|0
1646282150000|2022-03-03 04:35:50|237.25|234.39|237.17|234.31|237.25|234.39|237.17|234.31|0
1646282160000|2022-03-03 04:36:00|237.25|234.39|237.17|234.31|237.25|234.39|237.17|234.31|0
1646282170000|2022-03-03 04:36:10|237.25|234.39|237.49|234.63|237.49|234.63|237.25|234.39|0
1646282180000|2022-03-03 04:36:20|237.65|234.79|237.65|234.79|237.65|234.79|237.65|234.79|0
1646282190000|2022-03-03 04:36:30|237.57|234.71|237.57|234.71|237.57|234.71|237.57|234.71|0
1646282200000|2022-03-03 04:36:40|237.65|234.79|237.65|234.79|237.65|234.79|237.65|234.79|0
1646282210000|2022-03-03 04:36:50|237.81|234.95|237.81|234.95|237.81|234.95|237.81|234.95|0
1646282220000|2022-03-03 04:37:00|237.89|235.03|237.89|235.03|237.98|235.12|237.89|235.03|0
1646282230000|2022-03-03 04:37:10|238.05|235.19|238.05|235.19|238.05|235.19|238.05|235.19|0
1646282240000|2022-03-03 04:37:20|237.98|235.12|238.05|235.19|238.05|235.19|237.98|235.12|0
1646282250000|2022-03-03 04:37:30|237.98|235.12|237.98|235.12|237.98|235.12|237.98|235.12|0
1646282260000|2022-03-03 04:37:40|238.05|235.19|237.97|235.11|238.05|235.19|237.97|235.11|0
1646282270000|2022-03-03 04:37:50|237.89|235.03|237.81|234.95|237.97|235.11|237.81|234.95|0
1646282280000|2022-03-03 04:38:00|237.97|235.11|237.97|235.11|237.97|235.11|237.97|235.11|0
1646282290000|2022-03-03 04:38:10|238.05|235.19|237.97|235.11|238.05|235.19|237.97|235.11|0
1646282300000|2022-03-03 04:38:20|238.05|235.19|238.14|235.28|238.14|235.28|238.05|235.19|0
1646282310000|2022-03-03 04:38:30|238.21|235.35|238.14|235.28|238.3|235.44|238.14|235.28|0
1646282320000|2022-03-03 04:38:40|238.21|235.35|238.21|235.35|238.21|235.35|238.13|235.27|0
1646282330000|2022-03-03 04:38:50|238.3|235.44|238.3|235.44|238.3|235.44|238.21|235.35|0
1646282340000|2022-03-03 04:39:00|238.21|235.35|238.3|235.44|238.3|235.44|238.13|235.27|0
1646282350000|2022-03-03 04:39:10|238.37|235.51|238.37|235.51|238.37|235.51|238.37|235.51|0
1646282360000|2022-03-03 04:39:20|238.3|235.44|238.3|235.44|238.3|235.44|238.3|235.44|0
1646282370000|2022-03-03 04:39:30|238.37|235.51|238.37|235.51|238.37|235.51|238.37|235.51|0
1646282380000|2022-03-03 04:39:40|238.29|235.43|238.29|235.43|238.29|235.43|238.29|235.43|0
1646282390000|2022-03-03 04:39:50|238.21|235.35|238.13|235.27|238.21|235.35|238.13|235.27|0
1646282410000|2022-03-03 04:40:10|238.21|235.35|238.21|235.35|238.21|235.35|238.21|235.35|0
1646282420000|2022-03-03 04:40:20|238.13|235.27|238.05|235.19|238.13|235.27|238.05|235.19|0
1646282430000|2022-03-03 04:40:30|238.13|235.27|238.21|235.35|238.21|235.35|238.13|235.27|0
1646282440000|2022-03-03 04:40:40|238.13|235.27|238.21|235.35|238.21|235.35|238.13|235.27|0
1646282450000|2022-03-03 04:40:50|238.13|235.27|238.13|235.27|238.13|235.27|238.13|235.27|0
1646282460000|2022-03-03 04:41:00|238.21|235.35|238.21|235.35|238.21|235.35|238.21|235.35|0
1646282470000|2022-03-03 04:41:10|238.13|235.27|238.13|235.27|238.13|235.27|238.13|235.27|0
1646282480000|2022-03-03 04:41:20|238.21|235.35|238.21|235.35|238.21|235.35|238.21|235.35|0
1646282500000|2022-03-03 04:41:40|238.29|235.43|238.29|235.43|238.29|235.43|238.29|235.43|0
1646282530000|2022-03-03 04:42:10|238.45|235.59|238.53|235.67|238.61|235.75|238.45|235.59|0
1646282540000|2022-03-03 04:42:20|238.45|235.59|238.53|235.67|238.53|235.67|238.45|235.59|0
1646282550000|2022-03-03 04:42:30|238.45|235.59|238.29|235.43|238.45|235.59|238.21|235.35|0
1646282560000|2022-03-03 04:42:40|238.21|235.35|238.13|235.27|238.21|235.35|238.13|235.27|0
1646282600000|2022-03-03 04:43:20|238.21|235.35|238.21|235.35|238.21|235.35|238.13|235.27|0
1646282610000|2022-03-03 04:43:30|238.29|235.43|238.21|235.35|238.29|235.43|238.21|235.35|0
1646282620000|2022-03-03 04:43:40|238.29|235.43|238.45|235.59|238.45|235.59|238.29|235.43|0
1646282630000|2022-03-03 04:43:50|238.53|235.67|238.53|235.67|238.53|235.67|238.53|235.67|0
1646282640000|2022-03-03 04:44:00|238.45|235.59|238.77|235.91|238.77|235.91|238.45|235.59|0
1646282650000|2022-03-03 04:44:10|238.69|235.83|238.69|235.83|238.69|235.83|238.69|235.83|0
1646282660000|2022-03-03 04:44:20|238.77|235.91|238.77|235.91|238.77|235.91|238.69|235.83|0
1646282670000|2022-03-03 04:44:30|238.69|235.83|238.69|235.83|238.69|235.83|238.69|235.83|0
1646282680000|2022-03-03 04:44:40|238.61|235.75|238.61|235.75|238.61|235.75|238.45|235.59|0
1646282690000|2022-03-03 04:44:50|238.45|235.59|238.45|235.59|238.45|235.59|238.45|235.59|0
1646282700000|2022-03-03 04:45:00|238.61|235.75|238.61|235.75|238.61|235.75|238.61|235.75|0
1646282710000|2022-03-03 04:45:10|238.45|235.59|238.53|235.67|238.53|235.67|238.45|235.59|0
1646282720000|2022-03-03 04:45:20|238.45|235.59|238.45|235.59|238.45|235.59|238.45|235.59|0
1646282760000|2022-03-03 04:46:00|237.96|235.1|237.96|235.1|237.96|235.1|237.88|235.02|0
1646282790000|2022-03-03 04:46:30|238.13|235.27|237.8|234.94|238.13|235.27|237.8|234.94|0
1646282800000|2022-03-03 04:46:40|237.88|235.02|237.88|235.02|237.88|235.02|237.88|235.02|0
1646282810000|2022-03-03 04:46:50|237.8|234.94|237.88|235.02|237.88|235.02|237.8|234.94|0
1646282820000|2022-03-03 04:47:00|237.96|235.1|237.8|234.94|237.96|235.1|237.8|234.94|0
1646282830000|2022-03-03 04:47:10|237.64|234.78|237.8|234.94|237.8|234.94|237.64|234.78|0
1646282840000|2022-03-03 04:47:20|237.72|234.86|237.8|234.94|237.8|234.94|237.72|234.86|0
1646282850000|2022-03-03 04:47:30|237.72|234.86|237.72|234.86|237.72|234.86|237.72|234.86|0
1646282860000|2022-03-03 04:47:40|237.8|234.94|237.64|234.78|237.8|234.94|237.64|234.78|0
1646282870000|2022-03-03 04:47:50|237.56|234.7|237.56|234.7|237.56|234.7|237.56|234.7|0
1646282880000|2022-03-03 04:48:00|237.48|234.62|237.88|235.02|237.88|235.02|237.48|234.62|0
1646282890000|2022-03-03 04:48:10|237.8|234.94|237.8|234.94|237.8|234.94|237.8|234.94|0
1646282910000|2022-03-03 04:48:30|237.88|235.02|237.88|235.02|237.88|235.02|237.88|235.02|0
1646282920000|2022-03-03 04:48:40|237.8|234.94|237.96|235.1|237.96|235.1|237.8|234.94|0
1646282940000|2022-03-03 04:49:00|237.88|235.02|237.8|234.94|237.88|235.02|237.8|234.94|0
1646282950000|2022-03-03 04:49:10|237.64|234.78|237.64|234.78|237.64|234.78|237.64|234.78|0
1646282960000|2022-03-03 04:49:20|237.55|234.69|237.55|234.69|237.55|234.69|237.55|234.69|0
1646282970000|2022-03-03 04:49:30|237.64|234.78|237.64|234.78|237.64|234.78|237.48|234.62|0
1646282980000|2022-03-03 04:49:40|237.8|234.94|237.8|234.94|237.8|234.94|237.71|234.85|0
1646282990000|2022-03-03 04:49:50|237.96|235.1|237.8|234.94|237.96|235.1|237.8|234.94|0
1646283000000|2022-03-03 04:50:00|237.88|235.02|237.88|235.02|237.88|235.02|237.88|235.02|0
1646283010000|2022-03-03 04:50:10|237.8|234.94|237.88|235.02|237.88|235.02|237.8|234.94|0
1646283020000|2022-03-03 04:50:20|237.8|234.94|237.8|234.94|237.8|234.94|237.8|234.94|0
1646283060000|2022-03-03 04:51:00|237.96|235.1|237.96|235.1|237.96|235.1|237.96|235.1|0
1646283080000|2022-03-03 04:51:20|237.8|234.94|237.96|235.1|237.96|235.1|237.8|234.94|0
1646283150000|2022-03-03 04:52:30|237.8|234.94|237.87|235.01|237.87|235.01|237.8|234.94|0
1646283160000|2022-03-03 04:52:40|237.79|234.93|237.79|234.93|237.79|234.93|237.79|234.93|0
1646283170000|2022-03-03 04:52:50|237.87|235.01|237.79|234.93|237.87|235.01|237.79|234.93|0
1646283230000|2022-03-03 04:53:50|237.71|234.85|237.79|234.93|237.79|234.93|237.71|234.85|0
1646283250000|2022-03-03 04:54:10|237.95|235.09|237.95|235.09|237.95|235.09|237.95|235.09|0
1646283260000|2022-03-03 04:54:20|238.12|235.26|238.12|235.26|238.12|235.26|238.12|235.26|0
1646283270000|2022-03-03 04:54:30|238.11|235.25|237.95|235.09|238.11|235.25|237.95|235.09|0
1646283330000|2022-03-03 04:55:30|237.79|234.93|237.79|234.93|237.79|234.93|237.79|234.93|0
1646283340000|2022-03-03 04:55:40|237.95|235.09|237.95|235.09|237.95|235.09|237.95|235.09|0
1646283350000|2022-03-03 04:55:50|238.11|235.25|238.11|235.25|238.11|235.25|238.11|235.25|0
1646283360000|2022-03-03 04:56:00|238.19|235.33|238.03|235.17|238.19|235.33|238.03|235.17|0
1646283370000|2022-03-03 04:56:10|238.11|235.25|238.03|235.17|238.11|235.25|238.03|235.17|0
1646283380000|2022-03-03 04:56:20|237.95|235.09|237.95|235.09|237.95|235.09|237.95|235.09|0
1646283390000|2022-03-03 04:56:30|237.87|235.01|237.87|235.01|237.87|235.01|237.87|235.01|0
1646283410000|2022-03-03 04:56:50|237.95|235.09|237.87|235.01|237.95|235.09|237.87|235.01|0
1646283420000|2022-03-03 04:57:00|237.95|235.09|237.95|235.09|237.95|235.09|237.95|235.09|0
1646283430000|2022-03-03 04:57:10|237.63|234.77|237.47|234.61|237.63|234.77|237.47|234.61|0
1646283440000|2022-03-03 04:57:20|237.63|234.77|237.63|234.77|237.63|234.77|237.63|234.77|0
1646283450000|2022-03-03 04:57:30|237.47|234.61|237.47|234.61|237.47|234.61|237.47|234.61|0
1646283460000|2022-03-03 04:57:40|237.31|234.45|237.31|234.45|237.31|234.45|237.31|234.45|0
1646283470000|2022-03-03 04:57:50|237.22|234.36|237.22|234.36|237.22|234.36|237.22|234.36|0
1646283490000|2022-03-03 04:58:10|237.3|234.44|237.38|234.52|237.47|234.61|237.3|234.44|0
1646283500000|2022-03-03 04:58:20|237.3|234.44|237.14|234.28|237.3|234.44|237.14|234.28|0
1646283510000|2022-03-03 04:58:30|237.3|234.44|237.3|234.44|237.3|234.44|237.3|234.44|0
1646283520000|2022-03-03 04:58:40|237.38|234.52|237.46|234.6|237.47|234.61|237.38|234.52|0
1646283530000|2022-03-03 04:58:50|237.3|234.44|237.3|234.44|237.3|234.44|237.3|234.44|0
1646283540000|2022-03-03 04:59:00|237.22|234.36|237.22|234.36|237.3|234.44|237.22|234.36|0
1646283550000|2022-03-03 04:59:10|237.3|234.44|237.22|234.36|237.3|234.44|237.22|234.36|0
1646283560000|2022-03-03 04:59:20|237.14|234.28|237.14|234.28|237.14|234.28|237.14|234.28|0
1646283580000|2022-03-03 04:59:40|237.22|234.36|237.14|234.28|237.22|234.36|237.14|234.28|0
1646283590000|2022-03-03 04:59:50|237.22|234.36|237.3|234.44|237.3|234.44|237.22|234.36|0
1646283600000|2022-03-03 05:00:00|237.46|234.6|237.14|234.28|237.46|234.6|237.06|234.2|0
1646283610000|2022-03-03 05:00:10|237.3|234.44|237.3|234.44|237.3|234.44|237.3|234.44|0
1646283640000|2022-03-03 05:00:40|237.54|234.68|237.46|234.6|237.54|234.68|237.46|234.6|0
1646283670000|2022-03-03 05:01:10|237.3|234.44|237.3|234.44|237.3|234.44|237.3|234.44|0
1646283680000|2022-03-03 05:01:20|237.46|234.6|237.46|234.6|237.46|234.6|237.46|234.6|0
1646283690000|2022-03-03 05:01:30|237.62|234.76|237.46|234.6|237.62|234.76|237.46|234.6|0
1646283700000|2022-03-03 05:01:40|237.62|234.76|237.62|234.76|237.62|234.76|237.46|234.6|0
1646283710000|2022-03-03 05:01:50|237.46|234.6|237.3|234.44|237.62|234.76|237.3|234.44|0
1646283730000|2022-03-03 05:02:10|236.98|234.12|236.98|234.12|236.98|234.12|236.98|234.12|0
1646283750000|2022-03-03 05:02:30|237.14|234.28|237.05|234.19|237.14|234.28|237.05|234.19|0
1646283760000|2022-03-03 05:02:40|236.98|234.12|236.82|233.96|236.98|234.12|236.82|233.96|0
1646283770000|2022-03-03 05:02:50|236.66|233.8|236.57|233.71|236.66|233.8|236.57|233.71|0
1646283780000|2022-03-03 05:03:00|236.49|233.63|236.41|233.55|236.49|233.63|236.33|233.47|0
1646283790000|2022-03-03 05:03:10|236.33|233.47|235.85|232.99|236.33|233.47|235.85|232.99|0
1646283800000|2022-03-03 05:03:20|236.01|233.15|236.01|233.15|236.01|233.15|236.01|233.15|0
1646283820000|2022-03-03 05:03:40|235.93|233.07|236.17|233.31|236.17|233.31|235.93|233.07|0
1646283830000|2022-03-03 05:03:50|236.33|233.47|236.33|233.47|236.33|233.47|236.33|233.47|0
1646283840000|2022-03-03 05:04:00|236.49|233.63|236.81|233.95|236.81|233.95|236.41|233.55|0
1646283850000|2022-03-03 05:04:10|236.89|234.03|236.98|234.12|237.05|234.19|236.89|234.03|0
1646283860000|2022-03-03 05:04:20|236.89|234.03|236.89|234.03|236.89|234.03|236.89|234.03|0
1646283870000|2022-03-03 05:04:30|237.14|234.28|237.46|234.6|237.46|234.6|237.14|234.28|0
1646283880000|2022-03-03 05:04:40|237.53|234.67|237.46|234.6|237.53|234.67|237.46|234.6|0
1646283890000|2022-03-03 05:04:50|237.7|234.84|237.7|234.84|237.7|234.84|237.7|234.84|0
1646283900000|2022-03-03 05:05:00|237.86|235|237.78|234.92|237.86|235|237.7|234.84|0
1646283910000|2022-03-03 05:05:10|238.1|235.24|237.62|234.76|238.1|235.24|237.62|234.76|0
1646283920000|2022-03-03 05:05:20|237.78|234.92|237.78|234.92|237.78|234.92|237.78|234.92|0
1646283930000|2022-03-03 05:05:30|237.86|235|237.94|235.08|237.94|235.08|237.78|234.92|0
1646283940000|2022-03-03 05:05:40|237.86|235|238.26|235.4|238.34|235.48|237.78|234.92|0
1646283950000|2022-03-03 05:05:50|238.42|235.56|238.34|235.48|238.42|235.56|238.34|235.48|0
1646283960000|2022-03-03 05:06:00|238.42|235.56|238.58|235.72|238.58|235.72|238.42|235.56|0
1646283970000|2022-03-03 05:06:10|238.66|235.8|238.42|235.56|238.66|235.8|238.42|235.56|0
1646283980000|2022-03-03 05:06:20|238.34|235.48|238.26|235.4|238.34|235.48|238.26|235.4|0
1646283990000|2022-03-03 05:06:30|238.42|235.56|238.42|235.56|238.42|235.56|238.42|235.56|0
1646284000000|2022-03-03 05:06:40|238.58|235.72|238.58|235.72|238.58|235.72|238.58|235.72|0
1646284020000|2022-03-03 05:07:00|238.34|235.48|238.42|235.56|238.42|235.56|238.34|235.48|0
1646284030000|2022-03-03 05:07:10|238.26|235.4|238.58|235.72|238.58|235.72|238.26|235.4|0
1646284040000|2022-03-03 05:07:20|238.5|235.64|238.5|235.64|238.5|235.64|238.5|235.64|0
1646284050000|2022-03-03 05:07:30|238.58|235.72|238.91|236.05|238.91|236.05|238.5|235.64|0
1646284060000|2022-03-03 05:07:40|238.82|235.96|238.91|236.05|238.91|236.05|238.74|235.88|0
1646284080000|2022-03-03 05:08:00|238.82|235.96|238.82|235.96|238.82|235.96|238.82|235.96|0
1646284090000|2022-03-03 05:08:10|238.74|235.88|238.9|236.04|238.9|236.04|238.74|235.88|0
1646284100000|2022-03-03 05:08:20|238.82|235.96|238.74|235.88|238.9|236.04|238.74|235.88|0
1646284120000|2022-03-03 05:08:40|238.58|235.72|238.74|235.88|238.74|235.88|238.58|235.72|0
1646284130000|2022-03-03 05:08:50|238.82|235.96|238.9|236.04|238.9|236.04|238.74|235.88|0
1646284150000|2022-03-03 05:09:10|239.07|236.21|239.23|236.37|239.23|236.37|239.07|236.21|0
1646284170000|2022-03-03 05:09:30|239.39|236.53|239.55|236.69|239.55|236.69|239.39|236.53|0
1646284180000|2022-03-03 05:09:40|239.79|236.93|239.87|237.01|239.87|237.01|239.71|236.85|0
1646284190000|2022-03-03 05:09:50|240.04|237.18|240.03|237.17|240.04|237.18|239.87|237.01|0
1646284200000|2022-03-03 05:10:00|239.71|236.85|240.03|237.17|240.03|237.17|239.71|236.85|0
1646284210000|2022-03-03 05:10:10|240.92|238.06|240.85|237.99|240.92|238.06|240.76|237.9|0
1646284220000|2022-03-03 05:10:20|241.01|238.15|241.17|238.31|241.33|238.47|241.01|238.15|0
1646284230000|2022-03-03 05:10:30|241.08|238.22|241.01|238.15|241.08|238.22|240.92|238.06|0
1646284240000|2022-03-03 05:10:40|241.08|238.22|241.01|238.15|241.08|238.22|241.01|238.15|0
1646284250000|2022-03-03 05:10:50|240.68|237.82|240.92|238.06|240.92|238.06|240.68|237.82|0
1646284260000|2022-03-03 05:11:00|240.84|237.98|240.52|237.66|240.84|237.98|240.52|237.66|0
1646284270000|2022-03-03 05:11:10|240.36|237.5|240.27|237.41|240.36|237.5|240.2|237.34|0
1646284280000|2022-03-03 05:11:20|240.2|237.34|240.2|237.34|240.36|237.5|240.2|237.34|0
1646284290000|2022-03-03 05:11:30|240.03|237.17|240.03|237.17|240.03|237.17|240.03|237.17|0
1646284300000|2022-03-03 05:11:40|239.87|237.01|239.87|237.01|240.03|237.17|239.87|237.01|0
1646284310000|2022-03-03 05:11:50|240.03|237.17|240.52|237.66|240.52|237.66|240.03|237.17|0
1646284320000|2022-03-03 05:12:00|240.43|237.57|240.36|237.5|240.43|237.57|240.36|237.5|0
1646284330000|2022-03-03 05:12:10|240.19|237.33|240.36|237.5|240.36|237.5|240.19|237.33|0
1646284340000|2022-03-03 05:12:20|240.52|237.66|240.52|237.66|240.52|237.66|240.43|237.57|0
1646284350000|2022-03-03 05:12:30|240.43|237.57|240.36|237.5|240.43|237.57|240.36|237.5|0
1646284360000|2022-03-03 05:12:40|240.43|237.57|240.36|237.5|240.43|237.57|240.36|237.5|0
1646284370000|2022-03-03 05:12:50|240.52|237.66|240.52|237.66|240.6|237.74|240.52|237.66|0
1646284380000|2022-03-03 05:13:00|240.43|237.57|240.68|237.82|240.68|237.82|240.43|237.57|0
1646284390000|2022-03-03 05:13:10|240.76|237.9|241|238.14|241|238.14|240.76|237.9|0
1646284400000|2022-03-03 05:13:20|240.92|238.06|240.92|238.06|240.92|238.06|240.84|237.98|0
1646284410000|2022-03-03 05:13:30|241.33|238.47|241.24|238.38|241.33|238.47|241.24|238.38|0
1646284420000|2022-03-03 05:13:40|241.33|238.47|241.17|238.31|241.33|238.47|241.17|238.31|0
1646284430000|2022-03-03 05:13:50|241|238.14|240.68|237.82|241|238.14|240.68|237.82|0
1646284440000|2022-03-03 05:14:00|240.59|237.73|240.59|237.73|240.59|237.73|240.52|237.66|0
1646284450000|2022-03-03 05:14:10|240.68|237.82|240.52|237.66|240.68|237.82|240.52|237.66|0
1646284480000|2022-03-03 05:14:40|240.59|237.73|240.59|237.73|240.59|237.73|240.59|237.73|0
1646284490000|2022-03-03 05:14:50|240.51|237.65|240.51|237.65|240.59|237.73|240.51|237.65|0
1646284500000|2022-03-03 05:15:00|240.35|237.49|240.35|237.49|240.35|237.49|240.35|237.49|0
1646284530000|2022-03-03 05:15:30|240.43|237.57|240.43|237.57|240.43|237.57|240.43|237.57|0
1646284540000|2022-03-03 05:15:40|240.51|237.65|240.68|237.82|240.68|237.82|240.51|237.65|0
1646284550000|2022-03-03 05:15:50|240.51|237.65|240.35|237.49|240.51|237.65|240.35|237.49|0
1646284560000|2022-03-03 05:16:00|240.51|237.65|240.35|237.49|240.51|237.65|240.35|237.49|0
1646284580000|2022-03-03 05:16:20|240.51|237.65|240.51|237.65|240.51|237.65|240.51|237.65|0
1646284590000|2022-03-03 05:16:30|240.35|237.49|240.35|237.49|240.35|237.49|240.35|237.49|0
1646284610000|2022-03-03 05:16:50|240.19|237.33|240.19|237.33|240.19|237.33|240.19|237.33|0
1646284620000|2022-03-03 05:17:00|240.1|237.24|240.19|237.33|240.19|237.33|240.1|237.24|0
1646284630000|2022-03-03 05:17:10|240.35|237.49|240.19|237.33|240.35|237.49|240.19|237.33|0
1646284650000|2022-03-03 05:17:30|240.1|237.24|240.03|237.17|240.1|237.24|240.03|237.17|0
1646284660000|2022-03-03 05:17:40|239.86|237|240.03|237.17|240.03|237.17|239.86|237|0
1646284670000|2022-03-03 05:17:50|240.1|237.24|240.19|237.33|240.19|237.33|240.02|237.16|0
1646284680000|2022-03-03 05:18:00|240.1|237.24|240.19|237.33|240.19|237.33|240.1|237.24|0
1646284690000|2022-03-03 05:18:10|240.1|237.24|240.02|237.16|240.35|237.49|240.02|237.16|0
1646284710000|2022-03-03 05:18:30|240.1|237.24|240.1|237.24|240.1|237.24|240.1|237.24|0
1646284720000|2022-03-03 05:18:40|240.19|237.33|240.19|237.33|240.19|237.33|240.19|237.33|0
1646284740000|2022-03-03 05:19:00|240.02|237.16|240.02|237.16|240.02|237.16|240.02|237.16|0
1646284770000|2022-03-03 05:19:30|239.94|237.08|239.54|236.68|240.02|237.16|239.54|236.68|0
1646284780000|2022-03-03 05:19:40|239.45|236.59|239.38|236.52|239.45|236.59|239.38|236.52|0
1646284790000|2022-03-03 05:19:50|239.21|236.35|239.54|236.68|239.54|236.68|239.21|236.35|0
1646284800000|2022-03-03 05:20:00|239.37|236.51|239.54|236.68|239.54|236.68|239.37|236.51|0
1646284830000|2022-03-03 05:20:30|239.21|236.35|239.21|236.35|239.21|236.35|239.21|236.35|0
1646284840000|2022-03-03 05:20:40|239.05|236.19|238.89|236.03|239.05|236.19|238.89|236.03|0
1646284870000|2022-03-03 05:21:10|238.97|236.11|239.05|236.19|239.05|236.19|238.97|236.11|0
1646284880000|2022-03-03 05:21:20|238.89|236.03|239.05|236.19|239.05|236.19|238.89|236.03|0
1646284890000|2022-03-03 05:21:30|238.73|235.87|238.8|235.94|238.8|235.94|238.73|235.87|0
1646284900000|2022-03-03 05:21:40|238.73|235.87|238.4|235.54|238.73|235.87|238.4|235.54|0
1646284920000|2022-03-03 05:22:00|238.56|235.7|238.4|235.54|238.56|235.7|238.4|235.54|0
1646284930000|2022-03-03 05:22:10|238.48|235.62|238.89|236.03|238.89|236.03|238.48|235.62|0
1646284940000|2022-03-03 05:22:20|238.73|235.87|238.56|235.7|238.73|235.87|238.56|235.7|0
1646284970000|2022-03-03 05:22:50|238.72|235.86|238.72|235.86|238.72|235.86|238.72|235.86|0
1646284980000|2022-03-03 05:23:00|238.8|235.94|238.72|235.86|238.8|235.94|238.72|235.86|0
1646284990000|2022-03-03 05:23:10|238.56|235.7|238.56|235.7|238.56|235.7|238.56|235.7|0
1646285000000|2022-03-03 05:23:20|238.72|235.86|238.72|235.86|238.72|235.86|238.72|235.86|0
1646285010000|2022-03-03 05:23:30|238.64|235.78|238.4|235.54|238.64|235.78|238.4|235.54|0
1646285020000|2022-03-03 05:23:40|238.08|235.22|238.08|235.22|238.08|235.22|238.08|235.22|0
1646285030000|2022-03-03 05:23:50|237.99|235.13|238.24|235.38|238.24|235.38|237.99|235.13|0
1646285040000|2022-03-03 05:24:00|237.92|235.06|237.99|235.13|238.08|235.22|237.92|235.06|0
1646285050000|2022-03-03 05:24:10|237.92|235.06|237.92|235.06|237.92|235.06|237.83|234.97|0
1646285060000|2022-03-03 05:24:20|238.08|235.22|238.15|235.29|238.15|235.29|237.92|235.06|0
1646285070000|2022-03-03 05:24:30|238.4|235.54|238.56|235.7|238.56|235.7|238.4|235.54|0
1646285100000|2022-03-03 05:25:00|238.4|235.54|238.4|235.54|238.4|235.54|238.4|235.54|0
1646285120000|2022-03-03 05:25:20|238.56|235.7|238.4|235.54|238.56|235.7|238.4|235.54|0
1646285140000|2022-03-03 05:25:40|238.24|235.38|238.31|235.45|238.31|235.45|238.24|235.38|0
1646285150000|2022-03-03 05:25:50|238.4|235.54|237.91|235.05|238.4|235.54|237.91|235.05|0
1646285160000|2022-03-03 05:26:00|238.24|235.38|238.24|235.38|238.24|235.38|238.24|235.38|0
1646285200000|2022-03-03 05:26:40|238.31|235.45|238.07|235.21|238.31|235.45|238.07|235.21|0
1646285220000|2022-03-03 05:27:00|238.24|235.38|238.24|235.38|238.24|235.38|238.24|235.38|0
1646285240000|2022-03-03 05:27:20|238.23|235.37|238.23|235.37|238.23|235.37|238.23|235.37|0
1646285260000|2022-03-03 05:27:40|238.07|235.21|238.23|235.37|238.23|235.37|238.07|235.21|0
1646285270000|2022-03-03 05:27:50|238.15|235.29|238.15|235.29|238.15|235.29|238.07|235.21|0
1646285280000|2022-03-03 05:28:00|238.07|235.21|238.23|235.37|238.23|235.37|238.07|235.21|0
1646285300000|2022-03-03 05:28:20|238.07|235.21|237.91|235.05|238.07|235.21|237.91|235.05|0
1646285310000|2022-03-03 05:28:30|238.07|235.21|238.07|235.21|238.07|235.21|238.07|235.21|0
1646285360000|2022-03-03 05:29:20|237.75|234.89|237.91|235.05|237.91|235.05|237.75|234.89|0
1646285370000|2022-03-03 05:29:30|237.75|234.89|237.91|235.05|237.91|235.05|237.75|234.89|0
1646285390000|2022-03-03 05:29:50|238.07|235.21|238.07|235.21|238.07|235.21|238.07|235.21|0
1646285410000|2022-03-03 05:30:10|238.23|235.37|238.88|236.02|238.88|236.02|238.23|235.37|0
1646285440000|2022-03-03 05:30:40|238.95|236.09|239.04|236.18|239.04|236.18|238.95|236.09|0
1646285450000|2022-03-03 05:30:50|239.2|236.34|239.2|236.34|239.2|236.34|239.2|236.34|0
1646285460000|2022-03-03 05:31:00|239.36|236.5|239.36|236.5|239.36|236.5|239.36|236.5|0
1646285480000|2022-03-03 05:31:20|239.52|236.66|239.52|236.66|239.52|236.66|239.52|236.66|0
1646285490000|2022-03-03 05:31:30|239.44|236.58|239.44|236.58|239.44|236.58|239.44|236.58|0
1646285500000|2022-03-03 05:31:40|239.52|236.66|239.2|236.34|239.52|236.66|239.2|236.34|0
1646285510000|2022-03-03 05:31:50|239.04|236.18|239.04|236.18|239.04|236.18|239.04|236.18|0
1646285520000|2022-03-03 05:32:00|239.11|236.25|239.2|236.34|239.2|236.34|239.04|236.18|0
1646285550000|2022-03-03 05:32:30|239.04|236.18|238.87|236.01|239.04|236.18|238.87|236.01|0
1646285570000|2022-03-03 05:32:50|238.95|236.09|239.04|236.18|239.04|236.18|238.95|236.09|0
1646285580000|2022-03-03 05:33:00|238.87|236.01|239.04|236.18|239.04|236.18|238.87|236.01|0
1646285590000|2022-03-03 05:33:10|239.03|236.17|239.2|236.34|239.2|236.34|239.03|236.17|0
1646285610000|2022-03-03 05:33:30|239.03|236.17|239.03|236.17|239.03|236.17|239.03|236.17|0
1646285620000|2022-03-03 05:33:40|239.2|236.34|239.2|236.34|239.2|236.34|239.2|236.34|0
1646285640000|2022-03-03 05:34:00|239.27|236.41|239.27|236.41|239.36|236.5|239.27|236.41|0
1646285650000|2022-03-03 05:34:10|239.2|236.34|239.36|236.5|239.36|236.5|239.2|236.34|0
1646285660000|2022-03-03 05:34:20|239.2|236.34|239.36|236.5|239.36|236.5|239.2|236.34|0
1646285670000|2022-03-03 05:34:30|239.2|236.34|239.19|236.33|239.2|236.34|239.19|236.33|0
1646285690000|2022-03-03 05:34:50|239.03|236.17|239.11|236.25|239.11|236.25|239.03|236.17|0
1646285700000|2022-03-03 05:35:00|239.19|236.33|239.19|236.33|239.19|236.33|239.19|236.33|0
1646285720000|2022-03-03 05:35:20|239.03|236.17|239.03|236.17|239.03|236.17|239.03|236.17|0
1646285730000|2022-03-03 05:35:30|238.95|236.09|239.03|236.17|239.03|236.17|238.95|236.09|0
1646285740000|2022-03-03 05:35:40|238.87|236.01|238.95|236.09|239.03|236.17|238.87|236.01|0
1646285750000|2022-03-03 05:35:50|239.03|236.17|239.03|236.17|239.03|236.17|238.95|236.09|0
1646285760000|2022-03-03 05:36:00|239.19|236.33|239.27|236.41|239.27|236.41|239.19|236.33|0
1646285770000|2022-03-03 05:36:10|239.19|236.33|239.43|236.57|239.43|236.57|239.19|236.33|0
1646285780000|2022-03-03 05:36:20|239.52|236.66|239.52|236.66|239.52|236.66|239.35|236.49|0
1646285790000|2022-03-03 05:36:30|239.68|236.82|239.84|236.98|239.84|236.98|239.68|236.82|0
1646285800000|2022-03-03 05:36:40|239.92|237.06|239.92|237.06|239.92|237.06|239.92|237.06|0
1646285810000|2022-03-03 05:36:50|239.84|236.98|240.16|237.3|240.16|237.3|239.84|236.98|0
1646285820000|2022-03-03 05:37:00|240.24|237.38|240.81|237.95|240.81|237.95|240.24|237.38|0
1646285840000|2022-03-03 05:37:20|240.73|237.87|240.73|237.87|240.73|237.87|240.73|237.87|0
1646285850000|2022-03-03 05:37:30|240.65|237.79|240.49|237.63|240.73|237.87|240.49|237.63|0
1646285860000|2022-03-03 05:37:40|240.4|237.54|240.4|237.54|240.4|237.54|240.4|237.54|0
1646285870000|2022-03-03 05:37:50|240.32|237.46|240.32|237.46|240.49|237.63|240.32|237.46|0
1646285880000|2022-03-03 05:38:00|240.4|237.54|240.32|237.46|240.4|237.54|240.32|237.46|0
1646285890000|2022-03-03 05:38:10|240.4|237.54|240.4|237.54|240.4|237.54|240.32|237.46|0
1646285900000|2022-03-03 05:38:20|240.49|237.63|240.49|237.63|240.49|237.63|240.49|237.63|0
1646285910000|2022-03-03 05:38:30|240.65|237.79|240.81|237.95|240.81|237.95|240.65|237.79|0
1646285920000|2022-03-03 05:38:40|240.97|238.11|241.13|238.27|241.13|238.27|240.97|238.11|0
1646285940000|2022-03-03 05:39:00|240.97|238.11|240.97|238.11|241.13|238.27|240.97|238.11|0
1646285950000|2022-03-03 05:39:10|241.13|238.27|241.21|238.35|241.21|238.35|241.13|238.27|0
1646285960000|2022-03-03 05:39:20|241.13|238.27|240.97|238.11|241.13|238.27|240.97|238.11|0
1646285980000|2022-03-03 05:39:40|241.13|238.27|241.13|238.27|241.13|238.27|241.13|238.27|0
1646286000000|2022-03-03 05:40:00|240.97|238.11|240.97|238.11|240.97|238.11|240.97|238.11|0
1646286010000|2022-03-03 05:40:10|240.81|237.95|240.81|237.95|240.81|237.95|240.81|237.95|0
1646286030000|2022-03-03 05:40:30|240.64|237.78|240.64|237.78|240.64|237.78|240.64|237.78|0
1646286040000|2022-03-03 05:40:40|240.81|237.95|240.81|237.95|240.81|237.95|240.81|237.95|0
1646286050000|2022-03-03 05:40:50|240.64|237.78|240.64|237.78|240.64|237.78|240.64|237.78|0
1646286060000|2022-03-03 05:41:00|240.72|237.86|241.13|238.27|241.13|238.27|240.72|237.86|0
1646286080000|2022-03-03 05:41:20|241.21|238.35|241.21|238.35|241.21|238.35|241.21|238.35|0
1646286090000|2022-03-03 05:41:30|241.13|238.27|241.13|238.27|241.13|238.27|241.13|238.27|0
1646286100000|2022-03-03 05:41:40|240.97|238.11|241.05|238.19|241.13|238.27|240.97|238.11|0
1646286110000|2022-03-03 05:41:50|241.29|238.43|241.29|238.43|241.45|238.59|241.29|238.43|0
1646286130000|2022-03-03 05:42:10|241.37|238.51|241.29|238.43|241.37|238.51|241.21|238.35|0
1646286140000|2022-03-03 05:42:20|241.45|238.59|241.45|238.59|241.45|238.59|241.45|238.59|0
1646286170000|2022-03-03 05:42:50|241.29|238.43|241.37|238.51|241.45|238.59|241.29|238.43|0
1646286180000|2022-03-03 05:43:00|241.29|238.43|241.29|238.43|241.29|238.43|241.13|238.27|0
1646286190000|2022-03-03 05:43:10|241.21|238.35|241.29|238.43|241.29|238.43|241.21|238.35|0
1646286200000|2022-03-03 05:43:20|241.45|238.59|241.29|238.43|241.45|238.59|241.29|238.43|0
1646286220000|2022-03-03 05:43:40|241.13|238.27|241.13|238.27|241.13|238.27|241.13|238.27|0
1646286260000|2022-03-03 05:44:20|240.96|238.1|240.96|238.1|240.96|238.1|240.96|238.1|0
1646286270000|2022-03-03 05:44:30|241.13|238.27|241.13|238.27|241.13|238.27|241.13|238.27|0
1646286290000|2022-03-03 05:44:50|240.96|238.1|241.13|238.27|241.13|238.27|240.96|238.1|0
1646286300000|2022-03-03 05:45:00|240.96|238.1|241.13|238.27|241.13|238.27|240.96|238.1|0
1646286320000|2022-03-03 05:45:20|240.96|238.1|240.96|238.1|240.96|238.1|240.96|238.1|0
1646286330000|2022-03-03 05:45:30|241.04|238.18|241.13|238.27|241.13|238.27|241.04|238.18|0
1646286340000|2022-03-03 05:45:40|241.12|238.26|241.12|238.26|241.12|238.26|241.12|238.26|0
1646286350000|2022-03-03 05:45:50|241.29|238.43|241.45|238.59|241.45|238.59|241.29|238.43|0
1646286360000|2022-03-03 05:46:00|241.37|238.51|241.36|238.5|241.37|238.51|241.29|238.43|0
1646286370000|2022-03-03 05:46:10|241.29|238.43|241.36|238.5|241.36|238.5|241.29|238.43|0
1646286380000|2022-03-03 05:46:20|241.29|238.43|241.45|238.59|241.45|238.59|241.29|238.43|0
1646286420000|2022-03-03 05:47:00|241.61|238.75|241.77|238.91|241.77|238.91|241.61|238.75|0
1646286450000|2022-03-03 05:47:30|241.45|238.59|241.45|238.59|241.45|238.59|241.45|238.59|0
1646286470000|2022-03-03 05:47:50|241.28|238.42|241.28|238.42|241.28|238.42|241.28|238.42|0
1646286480000|2022-03-03 05:48:00|241.36|238.5|241.28|238.42|241.36|238.5|241.28|238.42|0
1646286490000|2022-03-03 05:48:10|241.2|238.34|241.2|238.34|241.28|238.42|241.2|238.34|0
1646286500000|2022-03-03 05:48:20|241.12|238.26|241.28|238.42|241.28|238.42|241.12|238.26|0
1646286510000|2022-03-03 05:48:30|241.12|238.26|241.12|238.26|241.12|238.26|241.12|238.26|0
1646286520000|2022-03-03 05:48:40|241.2|238.34|241.2|238.34|241.28|238.42|241.2|238.34|0
1646286530000|2022-03-03 05:48:50|241.12|238.26|240.63|237.77|241.12|238.26|240.63|237.77|0
1646286540000|2022-03-03 05:49:00|240.71|237.85|240.71|237.85|240.71|237.85|240.63|237.77|0
1646286550000|2022-03-03 05:49:10|240.63|237.77|240.63|237.77|240.63|237.77|240.63|237.77|0
1646286560000|2022-03-03 05:49:20|240.71|237.85|240.63|237.77|240.71|237.85|240.63|237.77|0
1646286570000|2022-03-03 05:49:30|240.71|237.85|240.8|237.94|240.8|237.94|240.71|237.85|0
1646286580000|2022-03-03 05:49:40|240.63|237.77|240.71|237.85|240.71|237.85|240.63|237.77|0
1646286590000|2022-03-03 05:49:50|240.55|237.69|240.47|237.61|240.55|237.69|240.47|237.61|0
1646286600000|2022-03-03 05:50:00|240.31|237.45|240.31|237.45|240.31|237.45|240.31|237.45|0
1646286610000|2022-03-03 05:50:10|240.39|237.53|240.15|237.29|240.39|237.53|239.98|237.12|0
1646286620000|2022-03-03 05:50:20|239.98|237.12|239.98|237.12|239.98|237.12|239.98|237.12|0
1646286630000|2022-03-03 05:50:30|240.06|237.2|240.06|237.2|240.06|237.2|239.98|237.12|0
1646286640000|2022-03-03 05:50:40|239.98|237.12|240.15|237.29|240.15|237.29|239.98|237.12|0
1646286650000|2022-03-03 05:50:50|240.31|237.45|239.98|237.12|240.31|237.45|239.98|237.12|0
1646286660000|2022-03-03 05:51:00|240.06|237.2|240.06|237.2|240.06|237.2|239.9|237.04|0
1646286670000|2022-03-03 05:51:10|240.15|237.29|240.47|237.61|240.47|237.61|240.15|237.29|0
1646286680000|2022-03-03 05:51:20|240.14|237.28|240.14|237.28|240.31|237.45|240.14|237.28|0
1646286690000|2022-03-03 05:51:30|240.22|237.36|240.14|237.28|240.22|237.36|240.14|237.28|0
1646286700000|2022-03-03 05:51:40|240.22|237.36|240.14|237.28|240.22|237.36|240.14|237.28|0
1646286710000|2022-03-03 05:51:50|239.98|237.12|239.98|237.12|240.14|237.28|239.98|237.12|0
1646286720000|2022-03-03 05:52:00|240.06|237.2|240.14|237.28|240.14|237.28|240.06|237.2|0
1646286730000|2022-03-03 05:52:10|239.98|237.12|240.06|237.2|240.06|237.2|239.98|237.12|0
1646286740000|2022-03-03 05:52:20|240.14|237.28|240.06|237.2|240.14|237.28|240.06|237.2|0
1646286750000|2022-03-03 05:52:30|239.98|237.12|239.98|237.12|239.98|237.12|239.98|237.12|0
1646286780000|2022-03-03 05:53:00|240.14|237.28|240.14|237.28|240.14|237.28|240.14|237.28|0
1646286790000|2022-03-03 05:53:10|240.22|237.36|240.3|237.44|240.3|237.44|240.14|237.28|0
1646286810000|2022-03-03 05:53:30|240.47|237.61|240.47|237.61|240.47|237.61|240.47|237.61|0
1646286820000|2022-03-03 05:53:40|240.54|237.68|240.54|237.68|240.54|237.68|240.54|237.68|0
1646286830000|2022-03-03 05:53:50|240.63|237.77|240.47|237.61|240.63|237.77|240.38|237.52|0
1646286840000|2022-03-03 05:54:00|240.54|237.68|240.54|237.68|240.54|237.68|240.47|237.61|0
1646286850000|2022-03-03 05:54:10|240.63|237.77|240.63|237.77|240.63|237.77|240.54|237.68|0
1646286870000|2022-03-03 05:54:30|240.71|237.85|240.7|237.84|240.71|237.85|240.7|237.84|0
1646286880000|2022-03-03 05:54:40|240.79|237.93|240.79|237.93|240.79|237.93|240.79|237.93|0
1646286890000|2022-03-03 05:54:50|240.95|238.09|240.95|238.09|240.95|238.09|240.95|238.09|0
1646286900000|2022-03-03 05:55:00|240.87|238.01|241.11|238.25|241.11|238.25|240.87|238.01|0
1646286910000|2022-03-03 05:55:10|241.19|238.33|241.19|238.33|241.19|238.33|241.11|238.25|0
1646286920000|2022-03-03 05:55:20|241.11|238.25|240.95|238.09|241.11|238.25|240.95|238.09|0
1646286930000|2022-03-03 05:55:30|241.11|238.25|241.03|238.17|241.11|238.25|240.95|238.09|0
1646286940000|2022-03-03 05:55:40|240.95|238.09|240.95|238.09|240.95|238.09|240.95|238.09|0
1646286950000|2022-03-03 05:55:50|241.03|238.17|241.19|238.33|241.19|238.33|241.03|238.17|0
1646286960000|2022-03-03 05:56:00|241.27|238.41|241.35|238.49|241.35|238.49|241.27|238.41|0
1646286970000|2022-03-03 05:56:10|241.44|238.58|241.27|238.41|241.44|238.58|241.27|238.41|0
1646286980000|2022-03-03 05:56:20|241.11|238.25|241.11|238.25|241.11|238.25|241.11|238.25|0
1646286990000|2022-03-03 05:56:30|241.27|238.41|241.27|238.41|241.27|238.41|241.27|238.41|0
1646287000000|2022-03-03 05:56:40|241.11|238.25|241.19|238.33|241.19|238.33|241.11|238.25|0
1646287010000|2022-03-03 05:56:50|241.27|238.41|241.03|238.17|241.27|238.41|241.03|238.17|0
1646287020000|2022-03-03 05:57:00|240.95|238.09|240.95|238.09|240.95|238.09|240.95|238.09|0
1646287030000|2022-03-03 05:57:10|240.79|237.93|241.11|238.25|241.11|238.25|240.79|237.93|0
1646287040000|2022-03-03 05:57:20|240.95|238.09|241.19|238.33|241.19|238.33|240.95|238.09|0
1646287050000|2022-03-03 05:57:30|241.11|238.25|240.95|238.09|241.11|238.25|240.95|238.09|0
1646287060000|2022-03-03 05:57:40|240.79|237.93|240.95|238.09|240.95|238.09|240.79|237.93|0
1646287070000|2022-03-03 05:57:50|240.79|237.93|240.79|237.93|240.79|237.93|240.79|237.93|0
1646287080000|2022-03-03 05:58:00|240.78|237.92|240.62|237.76|240.78|237.92|240.62|237.76|0
1646287090000|2022-03-03 05:58:10|240.54|237.68|240.54|237.68|240.62|237.76|240.54|237.68|0
1646287100000|2022-03-03 05:58:20|240.46|237.6|240.54|237.68|240.78|237.92|240.46|237.6|0
1646287110000|2022-03-03 05:58:30|240.46|237.6|240.54|237.68|240.54|237.68|240.46|237.6|0
1646287120000|2022-03-03 05:58:40|240.62|237.76|240.62|237.76|240.78|237.92|240.62|237.76|0
1646287130000|2022-03-03 05:58:50|240.54|237.68|240.62|237.76|240.62|237.76|240.54|237.68|0
1646287140000|2022-03-03 05:59:00|240.3|237.44|240.37|237.51|240.38|237.52|240.3|237.44|0
1646287150000|2022-03-03 05:59:10|240.46|237.6|240.46|237.6|240.46|237.6|240.3|237.44|0
1646287170000|2022-03-03 05:59:30|240.3|237.44|240.13|237.27|240.3|237.44|239.97|237.11|0
1646287180000|2022-03-03 05:59:40|239.97|237.11|240.3|237.44|240.3|237.44|239.97|237.11|0
1646287190000|2022-03-03 05:59:50|240.21|237.35|240.3|237.44|240.37|237.51|240.21|237.35|0
1646287200000|2022-03-03 06:00:00|239.81|236.95|239.81|236.95|239.81|236.95|239.49|236.63|0
1646287210000|2022-03-03 06:00:10|240.05|237.19|240.13|237.27|240.13|237.27|240.05|237.19|0
1646287220000|2022-03-03 06:00:20|239.97|237.11|239.73|236.87|239.97|237.11|239.73|236.87|0
1646287230000|2022-03-03 06:00:30|239.81|236.95|239.89|237.03|239.89|237.03|239.81|236.95|0
1646287240000|2022-03-03 06:00:40|239.65|236.79|239.72|236.86|239.72|236.86|239.65|236.79|0
1646287250000|2022-03-03 06:00:50|239.65|236.79|239.89|237.03|239.89|237.03|239.65|236.79|0
1646287260000|2022-03-03 06:01:00|240.29|237.43|240.13|237.27|240.37|237.51|240.13|237.27|0
1646287270000|2022-03-03 06:01:10|240.29|237.43|240.21|237.35|240.29|237.43|240.13|237.27|0
1646287280000|2022-03-03 06:01:20|240.13|237.27|240.62|237.76|240.78|237.92|240.13|237.27|0
1646287290000|2022-03-03 06:01:30|240.78|237.92|240.62|237.76|240.94|238.08|240.53|237.67|0
1646287300000|2022-03-03 06:01:40|240.53|237.67|240.62|237.76|240.62|237.76|240.53|237.67|0
1646287310000|2022-03-03 06:01:50|240.53|237.67|240.7|237.84|240.7|237.84|240.46|237.6|0
1646287320000|2022-03-03 06:02:00|240.53|237.67|240.46|237.6|240.53|237.67|240.29|237.43|0
1646287330000|2022-03-03 06:02:10|240.78|237.92|240.78|237.92|240.78|237.92|240.7|237.84|0
1646287340000|2022-03-03 06:02:20|240.53|237.67|240.53|237.67|240.62|237.76|240.53|237.67|0
1646287350000|2022-03-03 06:02:30|240.62|237.76|240.62|237.76|240.62|237.76|240.53|237.67|0
1646287360000|2022-03-03 06:02:40|240.86|238|241.1|238.24|241.1|238.24|240.86|238|0
1646287370000|2022-03-03 06:02:50|241.27|238.41|241.02|238.16|241.27|238.41|241.02|238.16|0
1646287380000|2022-03-03 06:03:00|241.27|238.41|241.02|238.16|241.27|238.41|240.94|238.08|0
1646287390000|2022-03-03 06:03:10|241.18|238.32|241.18|238.32|241.27|238.41|241.18|238.32|0
1646287400000|2022-03-03 06:03:20|241.27|238.41|241.27|238.41|241.43|238.57|241.18|238.32|0
1646287410000|2022-03-03 06:03:30|241.51|238.65|242.08|239.22|242.24|239.38|241.51|238.65|0
1646287420000|2022-03-03 06:03:40|242.16|239.3|241.99|239.13|242.16|239.3|241.91|239.05|0
1646287430000|2022-03-03 06:03:50|242.24|239.38|242.16|239.3|242.24|239.38|242.16|239.3|0
1646287440000|2022-03-03 06:04:00|242.08|239.22|241.91|239.05|242.08|239.22|241.91|239.05|0
1646287450000|2022-03-03 06:04:10|241.83|238.97|242.08|239.22|242.08|239.22|241.75|238.89|0
1646287460000|2022-03-03 06:04:20|242.15|239.29|243.54|240.68|243.54|240.68|242.08|239.22|0
1646287470000|2022-03-03 06:04:30|243.62|240.76|243.54|240.68|243.62|240.76|243.54|240.68|0
1646287480000|2022-03-03 06:04:40|243.71|240.85|243.71|240.85|243.71|240.85|243.71|240.85|0
1646287490000|2022-03-03 06:04:50|243.62|240.76|243.54|240.68|243.62|240.76|243.38|240.52|0
1646287500000|2022-03-03 06:05:00|243.71|240.85|243.22|240.36|243.71|240.85|243.22|240.36|0
1646287510000|2022-03-03 06:05:10|242.89|240.03|243.05|240.19|243.05|240.19|242.89|240.03|0
1646287520000|2022-03-03 06:05:20|242.89|240.03|242.24|239.38|242.89|240.03|242.24|239.38|0
1646287530000|2022-03-03 06:05:30|242.48|239.62|242.32|239.46|242.56|239.7|242.15|239.29|0
1646287540000|2022-03-03 06:05:40|241.99|239.13|242.08|239.22|242.24|239.38|241.99|239.13|0
1646287550000|2022-03-03 06:05:50|242.07|239.21|241.99|239.13|242.07|239.21|241.91|239.05|0
1646287560000|2022-03-03 06:06:00|241.91|239.05|242.15|239.29|242.15|239.29|241.91|239.05|0
1646287570000|2022-03-03 06:06:10|241.99|239.13|241.99|239.13|241.99|239.13|241.91|239.05|0
1646287580000|2022-03-03 06:06:20|241.75|238.89|241.75|238.89|241.75|238.89|241.75|238.89|0
1646287590000|2022-03-03 06:06:30|241.83|238.97|241.91|239.05|241.91|239.05|241.83|238.97|0
1646287600000|2022-03-03 06:06:40|241.99|239.13|241.99|239.13|241.99|239.13|241.99|239.13|0
1646287610000|2022-03-03 06:06:50|241.91|239.05|241.59|238.73|241.91|239.05|241.59|238.73|0
1646287620000|2022-03-03 06:07:00|241.75|238.89|241.75|238.89|241.75|238.89|241.66|238.8|0
1646287630000|2022-03-03 06:07:10|241.66|238.8|241.66|238.8|241.66|238.8|241.59|238.73|0
1646287640000|2022-03-03 06:07:20|241.59|238.73|241.66|238.8|241.66|238.8|241.59|238.73|0
1646287650000|2022-03-03 06:07:30|241.59|238.73|241.58|238.72|241.59|238.73|241.58|238.72|0
1646287660000|2022-03-03 06:07:40|241.5|238.64|241.66|238.8|241.66|238.8|241.5|238.64|0
1646287670000|2022-03-03 06:07:50|241.42|238.56|241.42|238.56|241.42|238.56|241.42|238.56|0
1646287690000|2022-03-03 06:08:10|241.34|238.48|241.34|238.48|241.34|238.48|241.34|238.48|0
1646287700000|2022-03-03 06:08:20|241.42|238.56|241.34|238.48|241.42|238.56|241.26|238.4|0
1646287710000|2022-03-03 06:08:30|241.1|238.24|241.34|238.48|241.34|238.48|241.1|238.24|0
1646287720000|2022-03-03 06:08:40|241.26|238.4|241.5|238.64|241.5|238.64|241.26|238.4|0
1646287730000|2022-03-03 06:08:50|241.42|238.56|241.26|238.4|241.42|238.56|241.26|238.4|0
1646287760000|2022-03-03 06:09:20|241.34|238.48|241.34|238.48|241.34|238.48|241.34|238.48|0
1646287770000|2022-03-03 06:09:30|241.26|238.4|241.17|238.31|241.34|238.48|241.17|238.31|0
1646287780000|2022-03-03 06:09:40|241.1|238.24|241.34|238.48|241.42|238.56|241.1|238.24|0
1646287790000|2022-03-03 06:09:50|241.42|238.56|241.42|238.56|241.42|238.56|241.42|238.56|0
1646287800000|2022-03-03 06:10:00|241.33|238.47|241.42|238.56|241.42|238.56|241.33|238.47|0
1646287810000|2022-03-03 06:10:10|241.33|238.47|241.33|238.47|241.42|238.56|241.33|238.47|0
1646287820000|2022-03-03 06:10:20|241.42|238.56|241.42|238.56|241.42|238.56|241.42|238.56|0
1646287840000|2022-03-03 06:10:40|241.5|238.64|241.5|238.64|241.58|238.72|241.42|238.56|0
1646287850000|2022-03-03 06:10:50|241.42|238.56|241.5|238.64|241.5|238.64|241.42|238.56|0
1646287860000|2022-03-03 06:11:00|241.58|238.72|241.58|238.72|241.58|238.72|241.58|238.72|0
1646287870000|2022-03-03 06:11:10|241.5|238.64|241.74|238.88|241.74|238.88|241.5|238.64|0
1646287880000|2022-03-03 06:11:20|242.23|239.37|242.47|239.61|242.47|239.61|242.23|239.37|0
1646287890000|2022-03-03 06:11:30|242.39|239.53|242.15|239.29|242.39|239.53|242.15|239.29|0
1646287900000|2022-03-03 06:11:40|242.07|239.21|242.15|239.29|242.15|239.29|242.07|239.21|0
1646287910000|2022-03-03 06:11:50|242.23|239.37|242.15|239.29|242.23|239.37|242.15|239.29|0
1646287920000|2022-03-03 06:12:00|242.23|239.37|242.39|239.53|242.8|239.94|242.23|239.37|0
1646287930000|2022-03-03 06:12:10|242.47|239.61|242.72|239.86|242.72|239.86|242.47|239.61|0
1646287940000|2022-03-03 06:12:20|242.56|239.7|242.63|239.77|242.63|239.77|242.56|239.7|0
1646287950000|2022-03-03 06:12:30|242.39|239.53|242.63|239.77|242.63|239.77|242.39|239.53|0
1646287960000|2022-03-03 06:12:40|242.72|239.86|242.39|239.53|242.72|239.86|242.39|239.53|0
1646287970000|2022-03-03 06:12:50|242.31|239.45|242.39|239.53|242.39|239.53|242.31|239.45|0
1646287980000|2022-03-03 06:13:00|242.47|239.61|242.14|239.28|242.47|239.61|242.14|239.28|0
1646287990000|2022-03-03 06:13:10|242.39|239.53|242.55|239.69|242.63|239.77|242.39|239.53|0
1646288000000|2022-03-03 06:13:20|242.31|239.45|242.31|239.45|242.31|239.45|242.14|239.28|0
1646288010000|2022-03-03 06:13:30|242.39|239.53|242.55|239.69|242.55|239.69|242.39|239.53|0
1646288020000|2022-03-03 06:13:40|242.39|239.53|242.39|239.53|242.55|239.69|242.39|239.53|0
1646288030000|2022-03-03 06:13:50|242.23|239.37|242.14|239.28|242.23|239.37|242.14|239.28|0
1646288040000|2022-03-03 06:14:00|242.23|239.37|242.31|239.45|242.39|239.53|242.23|239.37|0
1646288050000|2022-03-03 06:14:10|242.39|239.53|242.55|239.69|242.63|239.77|242.39|239.53|0
1646288070000|2022-03-03 06:14:30|242.63|239.77|242.63|239.77|242.63|239.77|242.63|239.77|0
1646288080000|2022-03-03 06:14:40|242.88|240.02|242.96|240.1|242.96|240.1|242.88|240.02|0
1646288090000|2022-03-03 06:14:50|243.04|240.18|243.04|240.18|243.04|240.18|242.96|240.1|0
1646288100000|2022-03-03 06:15:00|242.96|240.1|243.12|240.26|243.12|240.26|242.88|240.02|0
1646288110000|2022-03-03 06:15:10|243.37|240.51|243.12|240.26|243.53|240.67|243.12|240.26|0
1646288120000|2022-03-03 06:15:20|243.28|240.42|243.53|240.67|243.53|240.67|243.28|240.42|0
1646288130000|2022-03-03 06:15:30|243.61|240.75|243.44|240.58|243.61|240.75|243.37|240.51|0
1646288140000|2022-03-03 06:15:40|243.28|240.42|243.04|240.18|243.28|240.42|243.04|240.18|0
1646288150000|2022-03-03 06:15:50|243.12|240.26|243.12|240.26|243.12|240.26|243.12|240.26|0
1646288160000|2022-03-03 06:16:00|243.2|240.34|243.04|240.18|243.2|240.34|243.04|240.18|0
1646288170000|2022-03-03 06:16:10|242.79|239.93|242.79|239.93|242.95|240.09|242.79|239.93|0
1646288180000|2022-03-03 06:16:20|242.47|239.61|242.63|239.77|242.63|239.77|242.47|239.61|0
1646288200000|2022-03-03 06:16:40|242.3|239.44|242.3|239.44|242.3|239.44|242.14|239.28|0
1646288210000|2022-03-03 06:16:50|242.22|239.36|241.98|239.12|242.22|239.36|241.98|239.12|0
1646288220000|2022-03-03 06:17:00|242.14|239.28|242.14|239.28|242.14|239.28|242.14|239.28|0
1646288230000|2022-03-03 06:17:10|242.06|239.2|241.98|239.12|242.14|239.28|241.98|239.12|0
1646288240000|2022-03-03 06:17:20|241.9|239.04|243.04|240.18|243.04|240.18|241.9|239.04|0
1646288250000|2022-03-03 06:17:30|242.95|240.09|242.87|240.01|242.95|240.09|242.87|240.01|0
1646288260000|2022-03-03 06:17:40|242.79|239.93|243.04|240.18|243.04|240.18|242.79|239.93|0
1646288270000|2022-03-03 06:17:50|243.12|240.26|242.87|240.01|243.36|240.5|242.87|240.01|0
1646288280000|2022-03-03 06:18:00|242.95|240.09|242.71|239.85|242.95|240.09|242.71|239.85|0
1646288290000|2022-03-03 06:18:10|242.79|239.93|242.87|240.01|242.87|240.01|242.79|239.93|0
1646288300000|2022-03-03 06:18:20|242.95|240.09|242.79|239.93|243.04|240.18|242.79|239.93|0
1646288310000|2022-03-03 06:18:30|242.87|240.01|242.71|239.85|242.87|240.01|242.71|239.85|0
1646288320000|2022-03-03 06:18:40|242.55|239.69|242.55|239.69|242.55|239.69|242.55|239.69|0
1646288330000|2022-03-03 06:18:50|242.63|239.77|242.63|239.77|242.63|239.77|242.63|239.77|0
1646288340000|2022-03-03 06:19:00|242.62|239.76|242.62|239.76|242.62|239.76|242.62|239.76|0
1646288350000|2022-03-03 06:19:10|242.55|239.69|242.87|240.01|242.87|240.01|242.55|239.69|0
1646288360000|2022-03-03 06:19:20|242.71|239.85|243.04|240.18|243.04|240.18|242.71|239.85|0
1646288370000|2022-03-03 06:19:30|243.03|240.17|242.79|239.93|243.03|240.17|242.79|239.93|0
1646288380000|2022-03-03 06:19:40|242.87|240.01|242.87|240.01|242.87|240.01|242.79|239.93|0
1646288390000|2022-03-03 06:19:50|242.79|239.93|242.62|239.76|242.79|239.93|242.62|239.76|0
1646288400000|2022-03-03 06:20:00|242.71|239.85|242.87|240.01|242.87|240.01|242.62|239.76|0
1646288410000|2022-03-03 06:20:10|242.46|239.6|242.3|239.44|242.46|239.6|242.3|239.44|0
1646288420000|2022-03-03 06:20:20|242.46|239.6|242.38|239.52|242.46|239.6|242.38|239.52|0
1646288430000|2022-03-03 06:20:30|242.3|239.44|242.3|239.44|242.38|239.52|242.3|239.44|0
1646288440000|2022-03-03 06:20:40|242.22|239.36|242.54|239.68|242.54|239.68|242.22|239.36|0
1646288450000|2022-03-03 06:20:50|242.3|239.44|242.38|239.52|242.38|239.52|242.3|239.44|0
1646288460000|2022-03-03 06:21:00|242.3|239.44|241.89|239.03|242.3|239.44|241.89|239.03|0
1646288470000|2022-03-03 06:21:10|241.73|238.87|241.73|238.87|241.73|238.87|241.73|238.87|0
1646288480000|2022-03-03 06:21:20|241.89|239.03|242.06|239.2|242.06|239.2|241.89|239.03|0
1646288490000|2022-03-03 06:21:30|241.97|239.11|241.97|239.11|242.06|239.2|241.89|239.03|0
1646288500000|2022-03-03 06:21:40|241.81|238.95|241.73|238.87|241.81|238.95|241.73|238.87|0
1646288510000|2022-03-03 06:21:50|241.65|238.79|241.64|238.78|241.65|238.79|241.64|238.78|0
1646288520000|2022-03-03 06:22:00|241.73|238.87|241.73|238.87|241.73|238.87|241.73|238.87|0
1646288530000|2022-03-03 06:22:10|241.4|238.54|241.57|238.71|241.57|238.71|241.4|238.54|0
1646288540000|2022-03-03 06:22:20|241.48|238.62|241.57|238.71|241.57|238.71|241.48|238.62|0
1646288550000|2022-03-03 06:22:30|241.48|238.62|241.48|238.62|241.48|238.62|241.4|238.54|0
1646288560000|2022-03-03 06:22:40|241.57|238.71|241.57|238.71|241.57|238.71|241.57|238.71|0
1646288570000|2022-03-03 06:22:50|241.64|238.78|241.64|238.78|241.64|238.78|241.64|238.78|0
1646288580000|2022-03-03 06:23:00|241.48|238.62|241.57|238.71|241.57|238.71|241.48|238.62|0
1646288600000|2022-03-03 06:23:20|241.56|238.7|241.56|238.7|241.56|238.7|241.56|238.7|0
1646288610000|2022-03-03 06:23:30|241.73|238.87|241.64|238.78|241.73|238.87|241.64|238.78|0
1646288620000|2022-03-03 06:23:40|241.73|238.87|241.73|238.87|241.73|238.87|241.73|238.87|0
1646288650000|2022-03-03 06:24:10|241.56|238.7|241.48|238.62|241.56|238.7|241.4|238.54|0
1646288660000|2022-03-03 06:24:20|241.56|238.7|241.48|238.62|241.56|238.7|241.48|238.62|0
1646288680000|2022-03-03 06:24:40|241.56|238.7|242.05|239.19|242.05|239.19|241.56|238.7|0
1646288700000|2022-03-03 06:25:00|242.21|239.35|242.38|239.52|242.38|239.52|242.21|239.35|0
1646288720000|2022-03-03 06:25:20|242.13|239.27|242.13|239.27|242.13|239.27|242.13|239.27|0
1646288730000|2022-03-03 06:25:30|242.05|239.19|242.05|239.19|242.05|239.19|242.05|239.19|0
1646288740000|2022-03-03 06:25:40|241.97|239.11|241.4|238.54|242.38|239.52|241.4|238.54|0
1646288750000|2022-03-03 06:25:50|241.72|238.86|241.72|238.86|241.72|238.86|241.72|238.86|0
1646288760000|2022-03-03 06:26:00|241.8|238.94|241.8|238.94|241.96|239.1|241.8|238.94|0
1646288770000|2022-03-03 06:26:10|241.72|238.86|241.89|239.03|241.89|239.03|241.72|238.86|0
1646288780000|2022-03-03 06:26:20|241.8|238.94|241.89|239.03|241.89|239.03|241.8|238.94|0
1646288800000|2022-03-03 06:26:40|241.72|238.86|241.89|239.03|241.89|239.03|241.72|238.86|0
1646288810000|2022-03-03 06:26:50|241.72|238.86|241.48|238.62|241.72|238.86|241.48|238.62|0
1646288820000|2022-03-03 06:27:00|241.56|238.7|241.64|238.78|241.64|238.78|241.56|238.7|0
1646288830000|2022-03-03 06:27:10|241.8|238.94|241.64|238.78|241.89|239.03|241.64|238.78|0
1646288840000|2022-03-03 06:27:20|241.72|238.86|241.72|238.86|241.72|238.86|241.64|238.78|0
1646288850000|2022-03-03 06:27:30|241.56|238.7|241.4|238.54|241.56|238.7|241.4|238.54|0
1646288860000|2022-03-03 06:27:40|240.66|237.8|240.91|238.05|240.91|238.05|240.66|237.8|0
1646288870000|2022-03-03 06:27:50|240.75|237.89|240.59|237.73|240.75|237.89|240.59|237.73|0
1646288880000|2022-03-03 06:28:00|240.75|237.89|240.58|237.72|240.75|237.89|240.58|237.72|0
1646288890000|2022-03-03 06:28:10|240.42|237.56|240.26|237.4|240.42|237.56|240.01|237.15|0
1646288900000|2022-03-03 06:28:20|240.1|237.24|240.42|237.56|240.42|237.56|240.1|237.24|0
1646288910000|2022-03-03 06:28:30|240.66|237.8|240.82|237.96|240.82|237.96|240.66|237.8|0
1646288920000|2022-03-03 06:28:40|240.66|237.8|240.58|237.72|240.66|237.8|240.58|237.72|0
1646288930000|2022-03-03 06:28:50|240.34|237.48|240.5|237.64|240.5|237.64|240.34|237.48|0
1646288940000|2022-03-03 06:29:00|240.58|237.72|240.42|237.56|240.58|237.72|240.42|237.56|0
1646288950000|2022-03-03 06:29:10|240.5|237.64|240.58|237.72|240.58|237.72|240.5|237.64|0
1646288960000|2022-03-03 06:29:20|240.5|237.64|240.5|237.64|240.5|237.64|240.5|237.64|0
1646288970000|2022-03-03 06:29:30|240.42|237.56|240.34|237.48|240.42|237.56|240.26|237.4|0
1646288980000|2022-03-03 06:29:40|240.26|237.4|240.17|237.31|240.26|237.4|240.1|237.24|0
1646288990000|2022-03-03 06:29:50|240.1|237.24|239.93|237.07|240.1|237.24|239.93|237.07|0
1646289000000|2022-03-03 06:30:00|239.85|236.99|239.77|236.91|239.85|236.99|239.77|236.91|0
1646289010000|2022-03-03 06:30:10|239.85|236.99|240.01|237.15|240.01|237.15|239.85|236.99|0
1646289020000|2022-03-03 06:30:20|239.85|236.99|240.01|237.15|240.01|237.15|239.85|236.99|0
1646289030000|2022-03-03 06:30:30|239.93|237.07|240.01|237.15|240.01|237.15|239.93|237.07|0
1646289040000|2022-03-03 06:30:40|240.1|237.24|239.93|237.07|240.1|237.24|239.93|237.07|0
1646289050000|2022-03-03 06:30:50|240.01|237.15|240.01|237.15|240.1|237.24|240.01|237.15|0
1646289060000|2022-03-03 06:31:00|239.77|236.91|239.77|236.91|239.77|236.91|239.77|236.91|0
1646289070000|2022-03-03 06:31:10|239.61|236.75|239.61|236.75|239.61|236.75|239.61|236.75|0
1646289080000|2022-03-03 06:31:20|239.52|236.66|239.61|236.75|239.61|236.75|239.45|236.59|0
1646289090000|2022-03-03 06:31:30|239.69|236.83|239.77|236.91|239.77|236.91|239.69|236.83|0
1646289100000|2022-03-03 06:31:40|239.69|236.83|239.45|236.59|239.69|236.83|239.45|236.59|0
1646289120000|2022-03-03 06:32:00|239.28|236.42|239.12|236.26|239.28|236.42|239.04|236.18|0
1646289140000|2022-03-03 06:32:20|239.04|236.18|239.04|236.18|239.04|236.18|239.04|236.18|0
1646289150000|2022-03-03 06:32:30|238.96|236.1|239.2|236.34|239.2|236.34|238.96|236.1|0
1646289160000|2022-03-03 06:32:40|239.36|236.5|239.45|236.59|239.45|236.59|239.36|236.5|0
1646289170000|2022-03-03 06:32:50|239.61|236.75|239.61|236.75|239.61|236.75|239.61|236.75|0
1646289180000|2022-03-03 06:33:00|239.52|236.66|239.52|236.66|239.52|236.66|239.52|236.66|0
1646289190000|2022-03-03 06:33:10|239.61|236.75|239.77|236.91|239.77|236.91|239.61|236.75|0
1646289200000|2022-03-03 06:33:20|239.93|237.07|240.09|237.23|240.09|237.23|239.93|237.07|0
1646289210000|2022-03-03 06:33:30|240.17|237.31|240.25|237.39|240.25|237.39|240.09|237.23|0
1646289220000|2022-03-03 06:33:40|240.33|237.47|240.58|237.72|240.58|237.72|240.33|237.47|0
1646289230000|2022-03-03 06:33:50|240.49|237.63|240.33|237.47|240.58|237.72|240.33|237.47|0
1646289240000|2022-03-03 06:34:00|240.42|237.56|240.66|237.8|240.66|237.8|240.42|237.56|0
1646289250000|2022-03-03 06:34:10|240.49|237.63|240.58|237.72|240.58|237.72|240.49|237.63|0
1646289260000|2022-03-03 06:34:20|240.49|237.63|240.49|237.63|240.58|237.72|240.49|237.63|0
1646289270000|2022-03-03 06:34:30|240.58|237.72|240.33|237.47|240.58|237.72|240.33|237.47|0
1646289280000|2022-03-03 06:34:40|240.41|237.55|240.58|237.72|240.58|237.72|240.41|237.55|0
1646289300000|2022-03-03 06:35:00|240.41|237.55|240.49|237.63|240.49|237.63|240.41|237.55|0
1646289310000|2022-03-03 06:35:10|240.58|237.72|240.41|237.55|240.58|237.72|240.41|237.55|0
1646289320000|2022-03-03 06:35:20|240.17|237.31|240.17|237.31|240.17|237.31|240.17|237.31|0
1646289330000|2022-03-03 06:35:30|240.25|237.39|240.25|237.39|240.25|237.39|240.25|237.39|0
1646289350000|2022-03-03 06:35:50|240.33|237.47|240.41|237.55|240.41|237.55|240.33|237.47|0
1646289360000|2022-03-03 06:36:00|240.25|237.39|240.25|237.39|240.25|237.39|240.25|237.39|0
1646289370000|2022-03-03 06:36:10|240.33|237.47|240.33|237.47|240.33|237.47|240.33|237.47|0
1646289380000|2022-03-03 06:36:20|240.41|237.55|240.65|237.79|240.65|237.79|240.41|237.55|0
1646289390000|2022-03-03 06:36:30|240.57|237.71|240.57|237.71|240.57|237.71|240.57|237.71|0
1646289400000|2022-03-03 06:36:40|240.33|237.47|240.33|237.47|240.33|237.47|240.33|237.47|0
1646289410000|2022-03-03 06:36:50|240.57|237.71|240.57|237.71|240.65|237.79|240.57|237.71|0
1646289420000|2022-03-03 06:37:00|240.65|237.79|240.65|237.79|240.65|237.79|240.65|237.79|0
1646289430000|2022-03-03 06:37:10|240.57|237.71|240.57|237.71|240.65|237.79|240.57|237.71|0
1646289450000|2022-03-03 06:37:30|240.41|237.55|240.74|237.88|240.74|237.88|240.41|237.55|0
1646289460000|2022-03-03 06:37:40|240.57|237.71|240.49|237.63|240.57|237.71|240.41|237.55|0
1646289470000|2022-03-03 06:37:50|240.65|237.79|240.9|238.04|240.9|238.04|240.65|237.79|0
1646289490000|2022-03-03 06:38:10|240.73|237.87|240.73|237.87|240.73|237.87|240.73|237.87|0
1646289500000|2022-03-03 06:38:20|240.41|237.55|240.49|237.63|240.49|237.63|240.41|237.55|0
1646289510000|2022-03-03 06:38:30|240.41|237.55|240.57|237.71|240.57|237.71|240.41|237.55|0
1646289520000|2022-03-03 06:38:40|240.49|237.63|240.25|237.39|240.49|237.63|240.25|237.39|0
1646289530000|2022-03-03 06:38:50|240.33|237.47|240.32|237.46|240.33|237.47|240.25|237.39|0
1646289540000|2022-03-03 06:39:00|240.25|237.39|240.16|237.3|240.25|237.39|240.16|237.3|0
1646289550000|2022-03-03 06:39:10|240.65|237.79|240.49|237.63|240.65|237.79|240.49|237.63|0
1646289560000|2022-03-03 06:39:20|240.41|237.55|240.73|237.87|240.73|237.87|240.41|237.55|0
1646289570000|2022-03-03 06:39:30|240.65|237.79|240.73|237.87|240.73|237.87|240.57|237.71|0
1646289580000|2022-03-03 06:39:40|240.65|237.79|240.65|237.79|240.73|237.87|240.65|237.79|0
1646289590000|2022-03-03 06:39:50|240.73|237.87|240.73|237.87|240.73|237.87|240.65|237.79|0
1646289600000|2022-03-03 06:40:00|240.49|237.63|240.65|237.79|240.65|237.79|240.49|237.63|0
1646289610000|2022-03-03 06:40:10|240.73|237.87|240.81|237.95|240.89|238.03|240.73|237.87|0
1646289620000|2022-03-03 06:40:20|240.57|237.71|240.57|237.71|240.65|237.79|240.57|237.71|0
1646289630000|2022-03-03 06:40:30|240.65|237.79|240.65|237.79|240.65|237.79|240.65|237.79|0
1646289640000|2022-03-03 06:40:40|240.57|237.71|240.65|237.79|240.65|237.79|240.57|237.71|0
1646289660000|2022-03-03 06:41:00|240.57|237.71|240.65|237.79|240.65|237.79|240.57|237.71|0
1646289670000|2022-03-03 06:41:10|240.48|237.62|240.65|237.79|240.65|237.79|240.41|237.55|0
1646289680000|2022-03-03 06:41:20|240.57|237.71|240.57|237.71|240.65|237.79|240.57|237.71|0
1646289690000|2022-03-03 06:41:30|240.41|237.55|240.41|237.55|240.48|237.62|240.41|237.55|0
1646289700000|2022-03-03 06:41:40|240.32|237.46|240.41|237.55|240.41|237.55|240.24|237.38|0
1646289720000|2022-03-03 06:42:00|240.32|237.46|240.41|237.55|240.41|237.55|240.32|237.46|0
1646289730000|2022-03-03 06:42:10|240.32|237.46|240.4|237.54|240.41|237.55|240.32|237.46|0
1646289740000|2022-03-03 06:42:20|240.32|237.46|240.32|237.46|240.4|237.54|240.32|237.46|0
1646289790000|2022-03-03 06:43:10|240.24|237.38|240.24|237.38|240.24|237.38|240.24|237.38|0
1646289800000|2022-03-03 06:43:20|240|237.14|240.08|237.22|240.08|237.22|240|237.14|0
1646289810000|2022-03-03 06:43:30|240.16|237.3|240.08|237.22|240.16|237.3|240.08|237.22|0
1646289820000|2022-03-03 06:43:40|240.16|237.3|240.32|237.46|240.32|237.46|240.16|237.3|0
1646289830000|2022-03-03 06:43:50|240.16|237.3|240.08|237.22|240.16|237.3|240.08|237.22|0
1646289840000|2022-03-03 06:44:00|239.99|237.13|240.08|237.22|240.16|237.3|239.99|237.13|0
1646289850000|2022-03-03 06:44:10|239.99|237.13|239.99|237.13|239.99|237.13|239.92|237.06|0
1646289860000|2022-03-03 06:44:20|239.92|237.06|239.99|237.13|239.99|237.13|239.92|237.06|0
1646289870000|2022-03-03 06:44:30|239.75|236.89|239.67|236.81|239.75|236.89|239.67|236.81|0
1646289880000|2022-03-03 06:44:40|239.75|236.89|239.99|237.13|239.99|237.13|239.75|236.89|0
1646289890000|2022-03-03 06:44:50|239.83|236.97|240.16|237.3|240.16|237.3|239.83|236.97|0
1646289900000|2022-03-03 06:45:00|240.08|237.22|240.32|237.46|240.4|237.54|240.08|237.22|0
1646289910000|2022-03-03 06:45:10|240.4|237.54|239.75|236.89|240.4|237.54|239.75|236.89|0
1646289920000|2022-03-03 06:45:20|239.59|236.73|239.59|236.73|239.59|236.73|239.59|236.73|0
1646289930000|2022-03-03 06:45:30|239.51|236.65|239.51|236.65|239.51|236.65|239.51|236.65|0
1646289940000|2022-03-03 06:45:40|239.43|236.57|239.43|236.57|239.43|236.57|239.43|236.57|0
1646289950000|2022-03-03 06:45:50|239.75|236.89|239.75|236.89|239.75|236.89|239.75|236.89|0
1646289960000|2022-03-03 06:46:00|239.67|236.81|239.59|236.73|239.67|236.81|239.59|236.73|0
1646289970000|2022-03-03 06:46:10|239.75|236.89|239.91|237.05|239.91|237.05|239.75|236.89|0
1646289980000|2022-03-03 06:46:20|239.59|236.73|239.67|236.81|239.67|236.81|239.59|236.73|0
1646289990000|2022-03-03 06:46:30|239.59|236.73|239.43|236.57|239.59|236.73|239.43|236.57|0
1646290000000|2022-03-03 06:46:40|239.51|236.65|239.51|236.65|239.51|236.65|239.51|236.65|0
1646290010000|2022-03-03 06:46:50|239.59|236.73|239.83|236.97|239.83|236.97|239.59|236.73|0
1646290020000|2022-03-03 06:47:00|239.91|237.05|239.5|236.64|239.91|237.05|239.5|236.64|0
1646290040000|2022-03-03 06:47:20|239.59|236.73|239.59|236.73|239.59|236.73|239.59|236.73|0
1646290050000|2022-03-03 06:47:30|239.67|236.81|239.99|237.13|239.99|237.13|239.67|236.81|0
1646290060000|2022-03-03 06:47:40|239.91|237.05|239.91|237.05|239.91|237.05|239.83|236.97|0
1646290070000|2022-03-03 06:47:50|239.83|236.97|239.91|237.05|239.91|237.05|239.75|236.89|0
1646290080000|2022-03-03 06:48:00|239.99|237.13|240.07|237.21|240.07|237.21|239.99|237.13|0
1646290090000|2022-03-03 06:48:10|240.15|237.29|240.24|237.38|240.31|237.45|240.15|237.29|0
1646290100000|2022-03-03 06:48:20|240.31|237.45|240.31|237.45|240.31|237.45|240.31|237.45|0
1646290110000|2022-03-03 06:48:30|240.23|237.37|240.23|237.37|240.23|237.37|240.23|237.37|0
1646290120000|2022-03-03 06:48:40|240.4|237.54|240.23|237.37|240.4|237.54|240.23|237.37|0
1646290130000|2022-03-03 06:48:50|240.15|237.29|240.15|237.29|240.15|237.29|240.15|237.29|0
1646290140000|2022-03-03 06:49:00|240.23|237.37|240.4|237.54|240.4|237.54|240.23|237.37|0
1646290150000|2022-03-03 06:49:10|240.31|237.45|240.4|237.54|240.4|237.54|240.31|237.45|0
1646290160000|2022-03-03 06:49:20|240.15|237.29|240.4|237.54|240.4|237.54|240.15|237.29|0
1646290170000|2022-03-03 06:49:30|240.31|237.45|240.31|237.45|240.31|237.45|240.31|237.45|0
1646290180000|2022-03-03 06:49:40|240.23|237.37|240.07|237.21|240.23|237.37|240.07|237.21|0
1646290190000|2022-03-03 06:49:50|239.91|237.05|239.91|237.05|239.91|237.05|239.91|237.05|0
1646290200000|2022-03-03 06:50:00|239.82|236.96|239.82|236.96|239.82|236.96|239.82|236.96|0
1646290210000|2022-03-03 06:50:10|240.07|237.21|240.07|237.21|240.07|237.21|239.99|237.13|0
1646290220000|2022-03-03 06:50:20|239.99|237.13|240.07|237.21|240.07|237.21|239.99|237.13|0
1646290240000|2022-03-03 06:50:40|239.91|237.05|239.99|237.13|240.07|237.21|239.91|237.05|0
1646290250000|2022-03-03 06:50:50|240.07|237.21|240.23|237.37|240.23|237.37|240.07|237.21|0
1646290260000|2022-03-03 06:51:00|240.47|237.61|240.56|237.7|240.56|237.7|240.47|237.61|0
1646290270000|2022-03-03 06:51:10|240.31|237.45|240.47|237.61|240.47|237.61|240.31|237.45|0
1646290280000|2022-03-03 06:51:20|240.56|237.7|240.39|237.53|240.56|237.7|240.23|237.37|0
1646290290000|2022-03-03 06:51:30|240.07|237.21|240.23|237.37|240.23|237.37|240.07|237.21|0
1646290300000|2022-03-03 06:51:40|240.31|237.45|240.07|237.21|240.31|237.45|240.07|237.21|0
1646290310000|2022-03-03 06:51:50|239.98|237.12|239.91|237.05|239.98|237.12|239.91|237.05|0
1646290320000|2022-03-03 06:52:00|240.07|237.21|240.07|237.21|240.07|237.21|240.07|237.21|0
1646290330000|2022-03-03 06:52:10|240.23|237.37|240.23|237.37|240.23|237.37|240.23|237.37|0
1646290340000|2022-03-03 06:52:20|240.15|237.29|240.23|237.37|240.23|237.37|240.15|237.29|0
1646290350000|2022-03-03 06:52:30|240.47|237.61|240.63|237.77|240.63|237.77|240.47|237.61|0
1646290360000|2022-03-03 06:52:40|240.72|237.86|240.72|237.86|240.72|237.86|240.72|237.86|0
1646290380000|2022-03-03 06:53:00|241.04|238.18|241.37|238.51|241.37|238.51|241.04|238.18|0
1646290390000|2022-03-03 06:53:10|241.28|238.42|241.37|238.51|241.37|238.51|241.28|238.42|0
1646290400000|2022-03-03 06:53:20|241.44|238.58|241.36|238.5|241.53|238.67|241.36|238.5|0
1646290410000|2022-03-03 06:53:30|241.53|238.67|241.53|238.67|241.53|238.67|241.53|238.67|0
1646290420000|2022-03-03 06:53:40|241.69|238.83|241.6|238.74|241.69|238.83|241.53|238.67|0
1646290440000|2022-03-03 06:54:00|241.93|239.07|241.53|238.67|241.93|239.07|241.44|238.58|0
1646290450000|2022-03-03 06:54:10|241.44|238.58|241.36|238.5|241.44|238.58|241.36|238.5|0
1646290460000|2022-03-03 06:54:20|241.28|238.42|241.2|238.34|241.28|238.42|241.2|238.34|0
1646290470000|2022-03-03 06:54:30|241.04|238.18|241.12|238.26|241.12|238.26|241.04|238.18|0
1646290480000|2022-03-03 06:54:40|240.95|238.09|241.2|238.34|241.2|238.34|240.95|238.09|0
1646290490000|2022-03-03 06:54:50|241.04|238.18|241.04|238.18|241.04|238.18|241.04|238.18|0
1646290500000|2022-03-03 06:55:00|241.2|238.34|241.12|238.26|241.2|238.34|241.12|238.26|0
1646290510000|2022-03-03 06:55:10|241.2|238.34|240.88|238.02|241.2|238.34|240.63|237.77|0
1646290520000|2022-03-03 06:55:20|241.04|238.18|240.63|237.77|241.04|238.18|240.63|237.77|0
1646290530000|2022-03-03 06:55:30|240.79|237.93|240.95|238.09|240.95|238.09|240.79|237.93|0
1646290540000|2022-03-03 06:55:40|241.36|238.5|241.28|238.42|241.36|238.5|241.12|238.26|0
1646290550000|2022-03-03 06:55:50|241.36|238.5|241.44|238.58|241.44|238.58|241.36|238.5|0
1646290560000|2022-03-03 06:56:00|241.6|238.74|241.6|238.74|241.69|238.83|241.6|238.74|0
1646290570000|2022-03-03 06:56:10|241.69|238.83|241.69|238.83|241.69|238.83|241.6|238.74|0
1646290580000|2022-03-03 06:56:20|241.6|238.74|241.6|238.74|241.6|238.74|241.6|238.74|0
1646290590000|2022-03-03 06:56:30|241.52|238.66|241.6|238.74|241.6|238.74|241.52|238.66|0
1646290610000|2022-03-03 06:56:50|241.52|238.66|241.52|238.66|241.52|238.66|241.52|238.66|0
1646290620000|2022-03-03 06:57:00|241.85|238.99|242.17|239.31|242.17|239.31|241.85|238.99|0
1646290630000|2022-03-03 06:57:10|242.01|239.15|242.17|239.31|242.17|239.31|242.01|239.15|0
1646290640000|2022-03-03 06:57:20|242.09|239.23|242.01|239.15|242.09|239.23|242.01|239.15|0
1646290650000|2022-03-03 06:57:30|242.17|239.31|241.93|239.07|242.25|239.39|241.93|239.07|0
1646290660000|2022-03-03 06:57:40|242.09|239.23|242.09|239.23|242.09|239.23|242.09|239.23|0
1646290670000|2022-03-03 06:57:50|242.25|239.39|242.25|239.39|242.25|239.39|242.25|239.39|0
1646290680000|2022-03-03 06:58:00|242.17|239.31|242.74|239.88|242.74|239.88|242.17|239.31|0
1646290690000|2022-03-03 06:58:10|242.66|239.8|242.74|239.88|242.74|239.88|242.66|239.8|0
1646290700000|2022-03-03 06:58:20|242.58|239.72|242.66|239.8|242.66|239.8|242.58|239.72|0
1646290710000|2022-03-03 06:58:30|242.82|239.96|243.39|240.53|243.39|240.53|242.74|239.88|0
1646290720000|2022-03-03 06:58:40|243.55|240.69|243.48|240.62|243.64|240.78|243.48|240.62|0
1646290730000|2022-03-03 06:58:50|243.39|240.53|242.9|240.04|243.47|240.61|242.9|240.04|0
1646290740000|2022-03-03 06:59:00|242.99|240.13|242.9|240.04|242.99|240.13|242.9|240.04|0
1646290750000|2022-03-03 06:59:10|243.06|240.2|243.06|240.2|243.06|240.2|243.06|240.2|0
1646290760000|2022-03-03 06:59:20|242.99|240.13|242.9|240.04|242.99|240.13|242.9|240.04|0
1646290770000|2022-03-03 06:59:30|243.06|240.2|243.06|240.2|243.06|240.2|243.06|240.2|0
1646290780000|2022-03-03 06:59:40|242.98|240.12|243.06|240.2|243.06|240.2|242.98|240.12|0
1646290790000|2022-03-03 06:59:50|243.31|240.45|243.06|240.2|243.31|240.45|243.06|240.2|0
1646290800000|2022-03-03 07:00:00|242.66|239.8|242.9|240.04|243.06|240.2|242.66|239.8|0
1646290810000|2022-03-03 07:00:10|242.57|239.71|241.76|238.9|242.57|239.71|241.76|238.9|0
1646290820000|2022-03-03 07:00:20|242.01|239.15|241.19|238.33|242.01|239.15|241.19|238.33|0
1646290830000|2022-03-03 07:00:30|241.52|238.66|241.52|238.66|241.52|238.66|241.43|238.57|0
1646290840000|2022-03-03 07:00:40|241.43|238.57|241.19|238.33|241.43|238.57|240.95|238.09|0
1646290850000|2022-03-03 07:00:50|241.11|238.25|241.43|238.57|241.52|238.66|241.11|238.25|0
1646290860000|2022-03-03 07:01:00|241.76|238.9|242.9|240.04|242.9|240.04|241.76|238.9|0
1646290870000|2022-03-03 07:01:10|243.15|240.29|243.06|240.2|243.15|240.29|243.06|240.2|0
1646290880000|2022-03-03 07:01:20|243.31|240.45|243.39|240.53|243.71|240.85|243.31|240.45|0
1646290890000|2022-03-03 07:01:30|243.31|240.45|243.55|240.69|243.55|240.69|243.31|240.45|0
1646290900000|2022-03-03 07:01:40|243.39|240.53|242.9|240.04|243.39|240.53|242.9|240.04|0
1646290910000|2022-03-03 07:01:50|242.98|240.12|242.73|239.87|242.98|240.12|242.73|239.87|0
1646290920000|2022-03-03 07:02:00|242.49|239.63|242.82|239.96|242.82|239.96|242.49|239.63|0
1646290930000|2022-03-03 07:02:10|242.57|239.71|242.49|239.63|242.57|239.71|242.49|239.63|0
1646290940000|2022-03-03 07:02:20|242.33|239.47|242.24|239.38|242.33|239.47|242.17|239.31|0
1646290950000|2022-03-03 07:02:30|241.92|239.06|241.84|238.98|242.08|239.22|241.84|238.98|0
1646290960000|2022-03-03 07:02:40|241.68|238.82|241.35|238.49|241.68|238.82|241.35|238.49|0
1646290970000|2022-03-03 07:02:50|241.19|238.33|241.27|238.41|241.27|238.41|241.19|238.33|0
1646290980000|2022-03-03 07:03:00|241.03|238.17|241.19|238.33|241.19|238.33|241.03|238.17|0
1646290990000|2022-03-03 07:03:10|241.11|238.25|241.27|238.41|241.27|238.41|241.11|238.25|0
1646291000000|2022-03-03 07:03:20|241.19|238.33|241.27|238.41|241.27|238.41|241.19|238.33|0
1646291010000|2022-03-03 07:03:30|241.19|238.33|240.78|237.92|241.19|238.33|240.7|237.84|0
1646291020000|2022-03-03 07:03:40|240.94|238.08|240.7|237.84|240.94|238.08|240.7|237.84|0
1646291030000|2022-03-03 07:03:50|240.62|237.76|240.46|237.6|240.62|237.76|240.46|237.6|0
1646291040000|2022-03-03 07:04:00|240.38|237.52|240.46|237.6|240.46|237.6|240.38|237.52|0
1646291050000|2022-03-03 07:04:10|240.54|237.68|240.62|237.76|240.62|237.76|240.54|237.68|0
1646291060000|2022-03-03 07:04:20|240.54|237.68|240.45|237.59|240.54|237.68|240.45|237.59|0
1646291070000|2022-03-03 07:04:30|240.29|237.43|240.29|237.43|240.29|237.43|240.29|237.43|0
1646291080000|2022-03-03 07:04:40|240.45|237.59|240.45|237.59|240.45|237.59|240.45|237.59|0
1646291090000|2022-03-03 07:04:50|240.38|237.52|240.54|237.68|240.54|237.68|240.38|237.52|0
1646291100000|2022-03-03 07:05:00|240.45|237.59|240.38|237.52|240.7|237.84|240.38|237.52|0
1646291110000|2022-03-03 07:05:10|240.29|237.43|240.29|237.43|240.29|237.43|240.21|237.35|0
1646291120000|2022-03-03 07:05:20|240.21|237.35|240.21|237.35|240.21|237.35|240.21|237.35|0
1646291130000|2022-03-03 07:05:30|240.05|237.19|239.64|236.78|240.05|237.19|239.64|236.78|0
1646291140000|2022-03-03 07:05:40|239.57|236.71|239.32|236.46|239.57|236.71|239.24|236.38|0
1646291150000|2022-03-03 07:05:50|239.4|236.54|239.4|236.54|239.57|236.71|239.4|236.54|0
1646291160000|2022-03-03 07:06:00|239|236.14|238.51|235.65|239|236.14|238.51|235.65|0
1646291170000|2022-03-03 07:06:10|238.76|235.9|239|236.14|239|236.14|238.76|235.9|0
1646291180000|2022-03-03 07:06:20|238.92|236.06|238.83|235.97|239|236.14|238.83|235.97|0
1646291190000|2022-03-03 07:06:30|238.92|236.06|238.99|236.13|239.08|236.22|238.92|236.06|0
1646291200000|2022-03-03 07:06:40|239.16|236.3|239.08|236.22|239.16|236.3|239.08|236.22|0
1646291220000|2022-03-03 07:07:00|239.24|236.38|239.56|236.7|239.56|236.7|239.24|236.38|0
1646291230000|2022-03-03 07:07:10|239.73|236.87|239.64|236.78|239.73|236.87|239.64|236.78|0
1646291240000|2022-03-03 07:07:20|239.56|236.7|239.73|236.87|239.73|236.87|239.56|236.7|0
1646291250000|2022-03-03 07:07:30|239.8|236.94|239.8|236.94|239.8|236.94|239.8|236.94|0
1646291260000|2022-03-03 07:07:40|239.72|236.86|239.48|236.62|239.8|236.94|239.48|236.62|0
1646291270000|2022-03-03 07:07:50|239.56|236.7|239.8|236.94|239.89|237.03|239.56|236.7|0
1646291280000|2022-03-03 07:08:00|239.72|236.86|239.8|236.94|239.8|236.94|239.72|236.86|0
1646291290000|2022-03-03 07:08:10|239.64|236.78|239.4|236.54|239.64|236.78|239.15|236.29|0
1646291300000|2022-03-03 07:08:20|239.32|236.46|238.99|236.13|239.32|236.46|238.99|236.13|0
1646291310000|2022-03-03 07:08:30|238.83|235.97|238.83|235.97|238.83|235.97|238.83|235.97|0
1646291320000|2022-03-03 07:08:40|238.91|236.05|238.83|235.97|238.91|236.05|238.83|235.97|0
1646291330000|2022-03-03 07:08:50|238.91|236.05|238.99|236.13|238.99|236.13|238.91|236.05|0
1646291340000|2022-03-03 07:09:00|238.91|236.05|238.91|236.05|238.99|236.13|238.91|236.05|0
1646291350000|2022-03-03 07:09:10|239.08|236.22|239.24|236.38|239.24|236.38|239.08|236.22|0
1646291360000|2022-03-03 07:09:20|239.31|236.45|239.31|236.45|239.31|236.45|239.31|236.45|0
1646291370000|2022-03-03 07:09:30|239.4|236.54|239.08|236.22|239.4|236.54|239.08|236.22|0
1646291380000|2022-03-03 07:09:40|238.99|236.13|239.15|236.29|239.15|236.29|238.99|236.13|0
1646291400000|2022-03-03 07:10:00|239.24|236.38|239.31|236.45|239.31|236.45|239.24|236.38|0
1646291410000|2022-03-03 07:10:10|239.4|236.54|239.4|236.54|239.48|236.62|239.4|236.54|0
1646291420000|2022-03-03 07:10:20|239.31|236.45|239.4|236.54|239.4|236.54|239.31|236.45|0
1646291430000|2022-03-03 07:10:30|239.48|236.62|239.48|236.62|239.64|236.78|239.48|236.62|0
1646291440000|2022-03-03 07:10:40|239.64|236.78|239.64|236.78|239.64|236.78|239.64|236.78|0
1646291450000|2022-03-03 07:10:50|239.4|236.54|239.47|236.61|239.47|236.61|239.31|236.45|0
1646291460000|2022-03-03 07:11:00|239.64|236.78|239.64|236.78|239.72|236.86|239.47|236.61|0
1646291470000|2022-03-03 07:11:10|239.8|236.94|239.88|237.02|239.88|237.02|239.72|236.86|0
1646291480000|2022-03-03 07:11:20|239.96|237.1|239.96|237.1|239.96|237.1|239.96|237.1|0
1646291490000|2022-03-03 07:11:30|239.72|236.86|239.8|236.94|239.8|236.94|239.72|236.86|0
1646291500000|2022-03-03 07:11:40|239.88|237.02|239.47|236.61|239.88|237.02|239.47|236.61|0
1646291510000|2022-03-03 07:11:50|239.4|236.54|239.15|236.29|239.4|236.54|239.15|236.29|0
1646291520000|2022-03-03 07:12:00|239.4|236.54|239.88|237.02|239.88|237.02|239.4|236.54|0
1646291530000|2022-03-03 07:12:10|239.8|236.94|239.31|236.45|239.8|236.94|239.31|236.45|0
1646291540000|2022-03-03 07:12:20|239.4|236.54|239.47|236.61|239.47|236.61|239.31|236.45|0
1646291560000|2022-03-03 07:12:40|240.04|237.18|239.96|237.1|240.12|237.26|239.96|237.1|0
1646291570000|2022-03-03 07:12:50|240.2|237.34|240.04|237.18|240.2|237.34|240.04|237.18|0
1646291580000|2022-03-03 07:13:00|240.12|237.26|240.2|237.34|240.2|237.34|240.12|237.26|0
1646291590000|2022-03-03 07:13:10|240.12|237.26|240.12|237.26|240.2|237.34|240.12|237.26|0
1646291600000|2022-03-03 07:13:20|240.2|237.34|240.04|237.18|240.2|237.34|240.04|237.18|0
1646291610000|2022-03-03 07:13:30|239.96|237.1|239.96|237.1|240.04|237.18|239.96|237.1|0
1646291620000|2022-03-03 07:13:40|240.04|237.18|239.96|237.1|240.04|237.18|239.96|237.1|0
1646291640000|2022-03-03 07:14:00|240.04|237.18|239.72|236.86|240.2|237.34|239.72|236.86|0
1646291650000|2022-03-03 07:14:10|239.96|237.1|240.04|237.18|240.12|237.26|239.96|237.1|0
1646291660000|2022-03-03 07:14:20|239.96|237.1|239.88|237.02|239.96|237.1|239.88|237.02|0
1646291670000|2022-03-03 07:14:30|239.96|237.1|239.72|236.86|239.96|237.1|239.63|236.77|0
1646291680000|2022-03-03 07:14:40|239.88|237.02|239.96|237.1|239.96|237.1|239.79|236.93|0
1646291690000|2022-03-03 07:14:50|239.79|236.93|239.96|237.1|239.96|237.1|239.79|236.93|0
1646291700000|2022-03-03 07:15:00|240.04|237.18|240.12|237.26|240.2|237.34|239.96|237.1|0
1646291710000|2022-03-03 07:15:10|240.2|237.34|240.12|237.26|240.2|237.34|239.96|237.1|0
1646291720000|2022-03-03 07:15:20|240.2|237.34|240.04|237.18|240.2|237.34|240.04|237.18|0
1646291730000|2022-03-03 07:15:30|239.72|236.86|239.79|236.93|239.88|237.02|239.72|236.86|0
1646291740000|2022-03-03 07:15:40|239.39|236.53|239.39|236.53|239.39|236.53|239.31|236.45|0
1646291750000|2022-03-03 07:15:50|239.47|236.61|239.39|236.53|239.55|236.69|239.39|236.53|0
1646291760000|2022-03-03 07:16:00|239.47|236.61|239.47|236.61|239.47|236.61|239.39|236.53|0
1646291770000|2022-03-03 07:16:10|239.79|236.93|239.39|236.53|239.79|236.93|239.39|236.53|0
1646291780000|2022-03-03 07:16:20|239.55|236.69|239.63|236.77|239.63|236.77|239.39|236.53|0
1646291790000|2022-03-03 07:16:30|239.31|236.45|239.62|236.76|239.62|236.76|238.98|236.12|0
1646291800000|2022-03-03 07:16:40|239.54|236.68|239.3|236.44|239.54|236.68|239.3|236.44|0
1646291810000|2022-03-03 07:16:50|239.46|236.6|239.46|236.6|239.46|236.6|239.46|236.6|0
1646291820000|2022-03-03 07:17:00|239.37|236.51|240.02|237.16|240.02|237.16|239.37|236.51|0
1646291830000|2022-03-03 07:17:10|240.18|237.32|239.86|237|240.18|237.32|239.86|237|0
1646291840000|2022-03-03 07:17:20|240.18|237.32|240.18|237.32|240.18|237.32|239.94|237.08|0
1646291850000|2022-03-03 07:17:30|240.34|237.48|240.34|237.48|240.34|237.48|240.34|237.48|0
1646291860000|2022-03-03 07:17:40|240.18|237.32|240.51|237.65|240.51|237.65|240.18|237.32|0
1646291870000|2022-03-03 07:17:50|240.43|237.57|240.34|237.48|240.43|237.57|240.34|237.48|0
1646291880000|2022-03-03 07:18:00|240.43|237.57|240.51|237.65|240.75|237.89|240.43|237.57|0
1646291890000|2022-03-03 07:18:10|240.34|237.48|240.51|237.65|240.51|237.65|240.34|237.48|0
1646291900000|2022-03-03 07:18:20|240.43|237.57|240.43|237.57|240.43|237.57|240.34|237.48|0
1646291910000|2022-03-03 07:18:30|240.27|237.41|240.34|237.48|240.34|237.48|240.27|237.41|0
1646291920000|2022-03-03 07:18:40|240.43|237.57|240.83|237.97|240.83|237.97|240.43|237.57|0
1646291930000|2022-03-03 07:18:50|240.91|238.05|240.75|237.89|240.91|238.05|240.5|237.64|0
1646291940000|2022-03-03 07:19:00|240.83|237.97|240.91|238.05|240.91|238.05|240.83|237.97|0
1646291950000|2022-03-03 07:19:10|240.83|237.97|240.83|237.97|240.83|237.97|240.83|237.97|0
1646291960000|2022-03-03 07:19:20|240.91|238.05|241.24|238.38|241.24|238.38|240.91|238.05|0
1646291970000|2022-03-03 07:19:30|241.07|238.21|241.4|238.54|241.4|238.54|241.07|238.21|0
1646291980000|2022-03-03 07:19:40|241.48|238.62|241.56|238.7|241.56|238.7|241.4|238.54|0
1646291990000|2022-03-03 07:19:50|241.31|238.45|241.24|238.38|241.31|238.45|241.24|238.38|0
1646292000000|2022-03-03 07:20:00|241.15|238.29|241.56|238.7|241.56|238.7|241.15|238.29|0
1646292010000|2022-03-03 07:20:10|241.64|238.78|241.56|238.7|241.64|238.78|241.56|238.7|0
1646292020000|2022-03-03 07:20:20|241.72|238.86|242.21|239.35|242.21|239.35|241.72|238.86|0
1646292030000|2022-03-03 07:20:30|242.05|239.19|242.21|239.35|242.21|239.35|242.05|239.19|0
1646292040000|2022-03-03 07:20:40|242.05|239.19|242.21|239.35|242.21|239.35|242.05|239.19|0
1646292050000|2022-03-03 07:20:50|242.12|239.26|242.12|239.26|242.12|239.26|242.12|239.26|0
1646292060000|2022-03-03 07:21:00|242.05|239.19|242.05|239.19|242.05|239.19|242.05|239.19|0
1646292070000|2022-03-03 07:21:10|242.12|239.26|242.21|239.35|242.21|239.35|242.05|239.19|0
1646292080000|2022-03-03 07:21:20|242.29|239.43|242.37|239.51|242.37|239.51|242.29|239.43|0
1646292090000|2022-03-03 07:21:30|242.45|239.59|242.7|239.84|242.7|239.84|242.45|239.59|0
1646292100000|2022-03-03 07:21:40|242.86|240|242.94|240.08|243.02|240.16|242.86|240|0
1646292110000|2022-03-03 07:21:50|243.02|240.16|243.02|240.16|243.02|240.16|243.02|240.16|0
1646292120000|2022-03-03 07:22:00|243.18|240.32|243.18|240.32|243.18|240.32|243.18|240.32|0
1646292130000|2022-03-03 07:22:10|243.02|240.16|243.1|240.24|243.18|240.32|243.02|240.16|0
1646292140000|2022-03-03 07:22:20|242.37|239.51|242.69|239.83|242.77|239.91|242.37|239.51|0
1646292150000|2022-03-03 07:22:30|242.53|239.67|242.53|239.67|242.53|239.67|242.53|239.67|0
1646292160000|2022-03-03 07:22:40|242.37|239.51|242.53|239.67|242.53|239.67|242.37|239.51|0
1646292170000|2022-03-03 07:22:50|242.37|239.51|242.53|239.67|242.61|239.75|242.37|239.51|0
1646292180000|2022-03-03 07:23:00|242.37|239.51|242.53|239.67|242.53|239.67|242.37|239.51|0
1646292190000|2022-03-03 07:23:10|242.86|240|243.02|240.16|243.02|240.16|242.86|240|0
1646292200000|2022-03-03 07:23:20|242.93|240.07|242.69|239.83|242.93|240.07|242.53|239.67|0
1646292210000|2022-03-03 07:23:30|242.53|239.67|242.53|239.67|242.69|239.83|242.53|239.67|0
1646292220000|2022-03-03 07:23:40|242.37|239.51|242.53|239.67|242.61|239.75|242.37|239.51|0
1646292230000|2022-03-03 07:23:50|242.45|239.59|242.53|239.67|242.53|239.67|242.45|239.59|0
1646292240000|2022-03-03 07:24:00|242.69|239.83|242.85|239.99|242.93|240.07|242.69|239.83|0
1646292250000|2022-03-03 07:24:10|242.69|239.83|242.93|240.07|242.93|240.07|242.69|239.83|0
1646292260000|2022-03-03 07:24:20|242.77|239.91|242.93|240.07|242.93|240.07|242.77|239.91|0
1646292270000|2022-03-03 07:24:30|243.02|240.16|243.18|240.32|243.18|240.32|243.02|240.16|0
1646292280000|2022-03-03 07:24:40|242.93|240.07|243.02|240.16|243.02|240.16|242.85|239.99|0
1646292290000|2022-03-03 07:24:50|243.18|240.32|243.18|240.32|243.34|240.48|243.18|240.32|0
1646292300000|2022-03-03 07:25:00|243.26|240.4|242.69|239.83|243.34|240.48|242.69|239.83|0
1646292320000|2022-03-03 07:25:20|242.61|239.75|242.69|239.83|242.69|239.83|242.61|239.75|0
1646292330000|2022-03-03 07:25:30|242.53|239.67|242.28|239.42|242.53|239.67|242.28|239.42|0
1646292340000|2022-03-03 07:25:40|242.2|239.34|242.2|239.34|242.36|239.5|242.2|239.34|0
1646292350000|2022-03-03 07:25:50|242.04|239.18|241.88|239.02|242.04|239.18|241.88|239.02|0
1646292360000|2022-03-03 07:26:00|241.71|238.85|241.71|238.85|241.88|239.02|241.71|238.85|0
1646292370000|2022-03-03 07:26:10|241.88|239.02|241.95|239.09|241.95|239.09|241.88|239.02|0
1646292380000|2022-03-03 07:26:20|242.28|239.42|242.69|239.83|242.69|239.83|242.28|239.42|0
1646292390000|2022-03-03 07:26:30|242.77|239.91|243.18|240.32|243.18|240.32|242.77|239.91|0
1646292400000|2022-03-03 07:26:40|243.42|240.56|243.34|240.48|243.42|240.56|243.26|240.4|0
1646292410000|2022-03-03 07:26:50|243.18|240.32|242.53|239.67|243.18|240.32|242.53|239.67|0
1646292420000|2022-03-03 07:27:00|242.36|239.5|242.44|239.58|242.44|239.58|242.36|239.5|0
1646292430000|2022-03-03 07:27:10|242.2|239.34|242.04|239.18|242.2|239.34|241.95|239.09|0
1646292440000|2022-03-03 07:27:20|241.88|239.02|242.12|239.26|242.12|239.26|241.88|239.02|0
1646292450000|2022-03-03 07:27:30|242.36|239.5|242.2|239.34|242.36|239.5|242.2|239.34|0
1646292460000|2022-03-03 07:27:40|242.36|239.5|242.2|239.34|242.36|239.5|242.2|239.34|0
1646292470000|2022-03-03 07:27:50|242.04|239.18|242.2|239.34|242.2|239.34|242.04|239.18|0
1646292480000|2022-03-03 07:28:00|242.36|239.5|242.2|239.34|242.36|239.5|242.2|239.34|0
1646292490000|2022-03-03 07:28:10|242.28|239.42|242.2|239.34|242.36|239.5|242.2|239.34|0
1646292500000|2022-03-03 07:28:20|242.28|239.42|241.71|238.85|242.28|239.42|241.71|238.85|0
1646292510000|2022-03-03 07:28:30|241.55|238.69|241.71|238.85|241.71|238.85|241.55|238.69|0
1646292520000|2022-03-03 07:28:40|241.87|239.01|241.87|239.01|241.87|239.01|241.71|238.85|0
1646292530000|2022-03-03 07:28:50|241.71|238.85|241.63|238.77|241.79|238.93|241.63|238.77|0
1646292540000|2022-03-03 07:29:00|241.39|238.53|241.39|238.53|241.39|238.53|241.22|238.36|0
1646292550000|2022-03-03 07:29:10|241.22|238.36|240.9|238.04|241.22|238.36|240.9|238.04|0
1646292560000|2022-03-03 07:29:20|240.98|238.12|241.39|238.53|241.39|238.53|240.98|238.12|0
1646292570000|2022-03-03 07:29:30|240.9|238.04|240.49|237.63|240.9|238.04|240.49|237.63|0
1646292580000|2022-03-03 07:29:40|240.58|237.72|240.57|237.71|240.58|237.72|240.41|237.55|0
1646292590000|2022-03-03 07:29:50|240.25|237.39|239.84|236.98|240.25|237.39|239.84|236.98|0
1646292600000|2022-03-03 07:30:00|239.77|236.91|239.28|236.42|239.77|236.91|239.28|236.42|0
1646292610000|2022-03-03 07:30:10|239.44|236.58|239.6|236.74|239.6|236.74|239.36|236.5|0
1646292620000|2022-03-03 07:30:20|239.52|236.66|239.36|236.5|239.6|236.74|239.36|236.5|0
1646292630000|2022-03-03 07:30:30|239.12|236.26|239.44|236.58|239.6|236.74|238.96|236.1|0
1646292640000|2022-03-03 07:30:40|239.28|236.42|239.44|236.58|239.44|236.58|239.28|236.42|0
1646292650000|2022-03-03 07:30:50|239.52|236.66|239.6|236.74|239.6|236.74|239.44|236.58|0
1646292660000|2022-03-03 07:31:00|239.28|236.42|239.12|236.26|239.28|236.42|238.87|236.01|0
1646292670000|2022-03-03 07:31:10|239.03|236.17|238.96|236.1|239.03|236.17|238.96|236.1|0
1646292680000|2022-03-03 07:31:20|239.03|236.17|238.63|235.77|239.03|236.17|238.63|235.77|0
1646292690000|2022-03-03 07:31:30|238.47|235.61|238.31|235.45|238.47|235.61|238.31|235.45|0
1646292700000|2022-03-03 07:31:40|238.47|235.61|238.63|235.77|238.63|235.77|238.47|235.61|0
1646292710000|2022-03-03 07:31:50|238.31|235.45|237.99|235.13|238.31|235.45|237.99|235.13|0
1646292720000|2022-03-03 07:32:00|238.15|235.29|237.74|234.88|238.15|235.29|237.74|234.88|0
1646292730000|2022-03-03 07:32:10|237.83|234.97|237.58|234.72|237.83|234.97|237.5|234.64|0
1646292740000|2022-03-03 07:32:20|237.5|234.64|237.67|234.81|237.83|234.97|237.5|234.64|0
1646292750000|2022-03-03 07:32:30|238.15|235.29|238.15|235.29|238.15|235.29|237.99|235.13|0
1646292760000|2022-03-03 07:32:40|237.99|235.13|237.83|234.97|238.06|235.2|237.83|234.97|0
1646292770000|2022-03-03 07:32:50|237.9|235.04|237.9|235.04|237.9|235.04|237.83|234.97|0
1646292780000|2022-03-03 07:33:00|237.66|234.8|237.58|234.72|237.66|234.8|237.5|234.64|0
1646292790000|2022-03-03 07:33:10|237.66|234.8|237.18|234.32|237.66|234.8|237.18|234.32|0
1646292800000|2022-03-03 07:33:20|237.26|234.4|237.34|234.48|237.5|234.64|237.26|234.4|0
1646292810000|2022-03-03 07:33:30|237.18|234.32|237.18|234.32|237.18|234.32|237.18|234.32|0
1646292820000|2022-03-03 07:33:40|237.34|234.48|237.34|234.48|237.34|234.48|237.34|234.48|0
1646292830000|2022-03-03 07:33:50|237.18|234.32|237.02|234.16|237.18|234.32|237.02|234.16|0
1646292840000|2022-03-03 07:34:00|237.18|234.32|237.18|234.32|237.18|234.32|237.02|234.16|0
1646292860000|2022-03-03 07:34:20|237.34|234.48|237.34|234.48|237.34|234.48|237.34|234.48|0
1646292870000|2022-03-03 07:34:30|237.26|234.4|237.66|234.8|237.66|234.8|237.26|234.4|0
1646292880000|2022-03-03 07:34:40|237.5|234.64|237.1|234.24|237.5|234.64|237.1|234.24|0
1646292890000|2022-03-03 07:34:50|237.02|234.16|237.02|234.16|237.02|234.16|236.86|234|0
1646292900000|2022-03-03 07:35:00|236.86|234|237.18|234.32|237.18|234.32|236.86|234|0
1646292910000|2022-03-03 07:35:10|237.02|234.16|236.7|233.84|237.02|234.16|236.7|233.84|0
1646292920000|2022-03-03 07:35:20|236.77|233.91|236.7|233.84|236.86|234|236.7|233.84|0
1646292930000|2022-03-03 07:35:30|236.54|233.68|236.54|233.68|236.54|233.68|236.54|233.68|0
1646292940000|2022-03-03 07:35:40|236.38|233.52|236.38|233.52|236.38|233.52|236.38|233.52|0
1646292950000|2022-03-03 07:35:50|236.45|233.59|236.45|233.59|236.45|233.59|236.45|233.59|0
1646292960000|2022-03-03 07:36:00|236.54|233.68|236.61|233.75|236.7|233.84|236.54|233.68|0
1646292970000|2022-03-03 07:36:10|236.54|233.68|236.45|233.59|236.54|233.68|236.38|233.52|0
1646292980000|2022-03-03 07:36:20|236.38|233.52|236.54|233.68|236.54|233.68|236.37|233.51|0
1646292990000|2022-03-03 07:36:30|236.37|233.51|236.54|233.68|236.54|233.68|236.37|233.51|0
1646293000000|2022-03-03 07:36:40|236.37|233.51|236.29|233.43|236.37|233.51|236.29|233.43|0
1646293010000|2022-03-03 07:36:50|236.37|233.51|236.29|233.43|236.37|233.51|236.29|233.43|0
1646293020000|2022-03-03 07:37:00|236.21|233.35|236.21|233.35|236.53|233.67|236.21|233.35|0
1646293030000|2022-03-03 07:37:10|236.37|233.51|236.45|233.59|236.53|233.67|236.37|233.51|0
1646293040000|2022-03-03 07:37:20|236.61|233.75|236.77|233.91|236.77|233.91|236.61|233.75|0
1646293050000|2022-03-03 07:37:30|236.69|233.83|236.53|233.67|236.69|233.83|236.37|233.51|0
1646293060000|2022-03-03 07:37:40|236.61|233.75|236.85|233.99|236.85|233.99|236.61|233.75|0
1646293070000|2022-03-03 07:37:50|236.69|233.83|236.53|233.67|236.93|234.07|236.53|233.67|0
1646293080000|2022-03-03 07:38:00|236.37|233.51|236.69|233.83|236.85|233.99|236.37|233.51|0
1646293090000|2022-03-03 07:38:10|236.53|233.67|236.37|233.51|236.53|233.67|236.29|233.43|0
1646293100000|2022-03-03 07:38:20|236.21|233.35|236.21|233.35|236.29|233.43|236.21|233.35|0
1646293110000|2022-03-03 07:38:30|236.45|233.59|236.61|233.75|236.61|233.75|236.45|233.59|0
1646293120000|2022-03-03 07:38:40|236.69|233.83|236.53|233.67|236.69|233.83|236.37|233.51|0
1646293130000|2022-03-03 07:38:50|236.37|233.51|236.29|233.43|236.37|233.51|236.21|233.35|0
1646293140000|2022-03-03 07:39:00|236.21|233.35|236.37|233.51|236.37|233.51|236.21|233.35|0
1646293150000|2022-03-03 07:39:10|236.21|233.35|236.69|233.83|236.69|233.83|236.21|233.35|0
1646293160000|2022-03-03 07:39:20|236.85|233.99|236.37|233.51|236.85|233.99|236.37|233.51|0
1646293170000|2022-03-03 07:39:30|236.53|233.67|236.69|233.83|236.69|233.83|236.53|233.67|0
1646293180000|2022-03-03 07:39:40|236.77|233.91|236.61|233.75|236.85|233.99|236.61|233.75|0
1646293190000|2022-03-03 07:39:50|236.45|233.59|236.37|233.51|236.53|233.67|236.37|233.51|0
1646293200000|2022-03-03 07:40:00|236.53|233.67|236.21|233.35|236.53|233.67|236.21|233.35|0
1646293210000|2022-03-03 07:40:10|234.53|231.67|235.09|232.23|235.41|232.55|234.53|231.67|0
1646293220000|2022-03-03 07:40:20|234.61|231.75|234.45|231.59|234.61|231.75|234.45|231.59|0
1646293230000|2022-03-03 07:40:30|234.61|231.75|234.93|232.07|234.93|232.07|234.61|231.75|0
1646293240000|2022-03-03 07:40:40|235.09|232.23|235.09|232.23|235.25|232.39|235.09|232.23|0
1646293250000|2022-03-03 07:40:50|235.25|232.39|234.93|232.07|235.25|232.39|234.93|232.07|0
1646293260000|2022-03-03 07:41:00|234.77|231.91|233.81|230.95|234.77|231.91|233.81|230.95|0
1646293270000|2022-03-03 07:41:10|234.29|231.43|234.61|231.75|234.61|231.75|234.29|231.43|0
1646293280000|2022-03-03 07:41:20|234.77|231.91|234.29|231.43|234.93|232.07|234.29|231.43|0
1646293290000|2022-03-03 07:41:30|234.45|231.59|233.88|231.02|234.45|231.59|233.88|231.02|0
1646293300000|2022-03-03 07:41:40|234.13|231.27|234.04|231.18|234.2|231.34|234.04|231.18|0
1646293310000|2022-03-03 07:41:50|234.13|231.27|233.97|231.11|234.13|231.27|233.81|230.95|0
1646293320000|2022-03-03 07:42:00|234.29|231.43|234.45|231.59|234.45|231.59|234.29|231.43|0
1646293330000|2022-03-03 07:42:10|234.61|231.75|234.13|231.27|234.77|231.91|233.97|231.11|0
1646293340000|2022-03-03 07:42:20|234.45|231.59|234.45|231.59|234.61|231.75|234.45|231.59|0
1646293350000|2022-03-03 07:42:30|233.97|231.11|234.29|231.43|234.29|231.43|233.97|231.11|0
1646293360000|2022-03-03 07:42:40|234.52|231.66|234.04|231.18|234.52|231.66|234.04|231.18|0
1646293370000|2022-03-03 07:42:50|234.13|231.27|234.29|231.43|234.29|231.43|234.13|231.27|0
1646293380000|2022-03-03 07:43:00|234.44|231.58|234.76|231.9|234.76|231.9|234.44|231.58|0
1646293390000|2022-03-03 07:43:10|234.44|231.58|235.08|232.22|235.08|232.22|234.44|231.58|0
1646293400000|2022-03-03 07:43:20|234.76|231.9|234.92|232.06|234.92|232.06|234.76|231.9|0
1646293410000|2022-03-03 07:43:30|235.08|232.22|235.24|232.38|235.32|232.46|234.92|232.06|0
1646293420000|2022-03-03 07:43:40|235.48|232.62|235.56|232.7|235.56|232.7|235.4|232.54|0
1646293430000|2022-03-03 07:43:50|235.72|232.86|235.72|232.86|235.88|233.02|235.72|232.86|0
1646293440000|2022-03-03 07:44:00|235.56|232.7|235.4|232.54|235.56|232.7|235.24|232.38|0
1646293450000|2022-03-03 07:44:10|235.24|232.38|235.32|232.46|235.32|232.46|235.24|232.38|0
1646293460000|2022-03-03 07:44:20|234.92|232.06|235.56|232.7|235.56|232.7|234.92|232.06|0
1646293470000|2022-03-03 07:44:30|235.4|232.54|235.4|232.54|235.4|232.54|235.4|232.54|0
1646293480000|2022-03-03 07:44:40|235.24|232.38|235.16|232.3|235.24|232.38|235.08|232.22|0
1646293490000|2022-03-03 07:44:50|235.48|232.62|235.4|232.54|235.56|232.7|235.4|232.54|0
1646293500000|2022-03-03 07:45:00|235.24|232.38|234.6|231.74|235.4|232.54|234.6|231.74|0
1646293510000|2022-03-03 07:45:10|234.76|231.9|235.24|232.38|235.24|232.38|234.76|231.9|0
1646293520000|2022-03-03 07:45:20|235.4|232.54|235.4|232.54|235.56|232.7|235.4|232.54|0
1646293530000|2022-03-03 07:45:30|235.08|232.22|235.08|232.22|235.16|232.3|235.08|232.22|0
1646293540000|2022-03-03 07:45:40|235.24|232.38|235.24|232.38|235.32|232.46|235.16|232.3|0
1646293550000|2022-03-03 07:45:50|235.4|232.54|234.76|231.9|235.4|232.54|234.76|231.9|0
1646293560000|2022-03-03 07:46:00|234.84|231.98|234.76|231.9|235|232.14|234.76|231.9|0
1646293570000|2022-03-03 07:46:10|234.68|231.82|234.6|231.74|234.68|231.82|234.6|231.74|0
1646293580000|2022-03-03 07:46:20|234.52|231.66|234.44|231.58|234.52|231.66|234.36|231.5|0
1646293590000|2022-03-03 07:46:30|234.92|232.06|234.76|231.9|234.92|232.06|234.76|231.9|0
1646293600000|2022-03-03 07:46:40|234.92|232.06|234.44|231.58|234.92|232.06|234.44|231.58|0
1646293610000|2022-03-03 07:46:50|234.2|231.34|234.04|231.18|234.2|231.34|234.04|231.18|0
1646293620000|2022-03-03 07:47:00|233.96|231.1|233.8|230.94|234.12|231.26|233.8|230.94|0
1646293630000|2022-03-03 07:47:10|234.12|231.26|233.8|230.94|234.12|231.26|233.72|230.86|0
1646293640000|2022-03-03 07:47:20|233.96|231.1|234.28|231.42|234.28|231.42|233.96|231.1|0
1646293650000|2022-03-03 07:47:30|234.44|231.58|234.76|231.9|234.76|231.9|234.28|231.42|0
1646293660000|2022-03-03 07:47:40|234.68|231.82|234.76|231.9|235|232.14|234.68|231.82|0
1646293670000|2022-03-03 07:47:50|234.84|231.98|235.32|232.46|235.4|232.54|234.84|231.98|0
1646293680000|2022-03-03 07:48:00|235.56|232.7|235.64|232.78|235.64|232.78|235.56|232.7|0
1646293690000|2022-03-03 07:48:10|235.72|232.86|235.31|232.45|235.72|232.86|235.31|232.45|0
1646293700000|2022-03-03 07:48:20|235.24|232.38|235.4|232.54|235.4|232.54|235.24|232.38|0
1646293710000|2022-03-03 07:48:30|235.72|232.86|235.4|232.54|235.72|232.86|235.4|232.54|0
1646293720000|2022-03-03 07:48:40|235.31|232.45|234.76|231.9|235.31|232.45|234.76|231.9|0
1646293730000|2022-03-03 07:48:50|235.08|232.22|234.51|231.65|235.08|232.22|234.51|231.65|0
1646293740000|2022-03-03 07:49:00|234.44|231.58|234.28|231.42|234.6|231.74|234.28|231.42|0
1646293750000|2022-03-03 07:49:10|234.44|231.58|234.28|231.42|234.44|231.58|234.28|231.42|0
1646293760000|2022-03-03 07:49:20|234.44|231.58|234.76|231.9|234.92|232.06|234.44|231.58|0
1646293770000|2022-03-03 07:49:30|234.83|231.97|234.92|232.06|235.15|232.29|234.83|231.97|0
1646293780000|2022-03-03 07:49:40|234.83|231.97|234.92|232.06|234.92|232.06|234.76|231.9|0
1646293790000|2022-03-03 07:49:50|235.08|232.22|235.4|232.54|235.4|232.54|234.92|232.06|0
1646293800000|2022-03-03 07:50:00|235.56|232.7|235.24|232.38|235.56|232.7|235.24|232.38|0
1646293810000|2022-03-03 07:50:10|235.08|232.22|235.15|232.29|235.15|232.29|235.08|232.22|0
1646293820000|2022-03-03 07:50:20|235.08|232.22|234.35|231.49|235.08|232.22|234.35|231.49|0
1646293830000|2022-03-03 07:50:30|234.44|231.58|234.28|231.42|234.44|231.58|234.28|231.42|0
1646293840000|2022-03-03 07:50:40|234.44|231.58|234.43|231.57|234.44|231.58|234.28|231.42|0
1646293850000|2022-03-03 07:50:50|234.28|231.42|234.75|231.89|234.75|231.89|234.28|231.42|0
1646293860000|2022-03-03 07:51:00|234.91|232.05|235.31|232.45|235.31|232.45|234.91|232.05|0
1646293870000|2022-03-03 07:51:10|235.23|232.37|235.07|232.21|235.23|232.37|234.91|232.05|0
1646293880000|2022-03-03 07:51:20|235.15|232.29|235.07|232.21|235.23|232.37|235.07|232.21|0
1646293890000|2022-03-03 07:51:30|235.23|232.37|235.15|232.29|235.23|232.37|235.15|232.29|0
1646293900000|2022-03-03 07:51:40|235.55|232.69|235.39|232.53|235.55|232.69|235.31|232.45|0
1646293910000|2022-03-03 07:51:50|235.31|232.45|235.07|232.21|235.39|232.53|235.07|232.21|0
1646293920000|2022-03-03 07:52:00|235.15|232.29|235.23|232.37|235.23|232.37|235.07|232.21|0
1646293930000|2022-03-03 07:52:10|234.43|231.57|234.11|231.25|234.43|231.57|234.11|231.25|0
1646293940000|2022-03-03 07:52:20|234.03|231.17|234.27|231.41|234.27|231.41|234.03|231.17|0
1646293950000|2022-03-03 07:52:30|234.43|231.57|234.19|231.33|234.43|231.57|234.03|231.17|0
1646293960000|2022-03-03 07:52:40|234.27|231.41|234.11|231.25|234.27|231.41|233.95|231.09|0
1646293990000|2022-03-03 07:53:10|234.03|231.17|234.19|231.33|234.19|231.33|233.95|231.09|0
1646294000000|2022-03-03 07:53:20|234.11|231.25|234.11|231.25|234.35|231.49|234.11|231.25|0
1646294010000|2022-03-03 07:53:30|234.03|231.17|234.35|231.49|234.35|231.49|234.03|231.17|0
1646294020000|2022-03-03 07:53:40|234.27|231.41|234.19|231.33|234.43|231.57|234.11|231.25|0
1646294030000|2022-03-03 07:53:50|234.11|231.25|234.35|231.49|234.35|231.49|233.95|231.09|0
1646294040000|2022-03-03 07:54:00|234.43|231.57|235.23|232.37|235.39|232.53|234.43|231.57|0
1646294050000|2022-03-03 07:54:10|235.15|232.29|235.71|232.85|235.71|232.85|235.15|232.29|0
1646294060000|2022-03-03 07:54:20|235.39|232.53|235.55|232.69|235.55|232.69|235.23|232.37|0
1646294070000|2022-03-03 07:54:30|235.63|232.77|235.39|232.53|235.63|232.77|235.39|232.53|0
1646294080000|2022-03-03 07:54:40|235.47|232.61|236.19|233.33|236.19|233.33|235.47|232.61|0
1646294090000|2022-03-03 07:54:50|236.35|233.49|236.35|233.49|236.35|233.49|236.19|233.33|0
1646294100000|2022-03-03 07:55:00|236.19|233.33|236.27|233.41|236.27|233.41|236.19|233.33|0
1646294110000|2022-03-03 07:55:10|236.03|233.17|235.95|233.09|236.03|233.17|235.79|232.93|0
1646294120000|2022-03-03 07:55:20|235.87|233.01|236.19|233.33|236.35|233.49|235.87|233.01|0
1646294130000|2022-03-03 07:55:30|236.03|233.17|236.11|233.25|236.11|233.25|236.03|233.17|0
1646294140000|2022-03-03 07:55:40|236.03|233.17|235.71|232.85|236.03|233.17|235.71|232.85|0
1646294150000|2022-03-03 07:55:50|235.55|232.69|235.23|232.37|235.55|232.69|235.23|232.37|0
1646294160000|2022-03-03 07:56:00|235.39|232.53|235.23|232.37|235.39|232.53|235.07|232.21|0
1646294170000|2022-03-03 07:56:10|234.91|232.05|235.07|232.21|235.07|232.21|234.82|231.96|0
1646294180000|2022-03-03 07:56:20|235.14|232.28|235.14|232.28|235.14|232.28|235.14|232.28|0
1646294190000|2022-03-03 07:56:30|235.23|232.37|235.39|232.53|235.39|232.53|235.23|232.37|0
1646294200000|2022-03-03 07:56:40|235.23|232.37|234.91|232.05|235.23|232.37|234.91|232.05|0
1646294210000|2022-03-03 07:56:50|234.75|231.89|234.82|231.96|234.91|232.05|234.75|231.89|0
1646294220000|2022-03-03 07:57:00|234.59|231.73|235.23|232.37|235.23|232.37|234.59|231.73|0
1646294230000|2022-03-03 07:57:10|235.07|232.21|234.59|231.73|235.07|232.21|234.5|231.64|0
1646294240000|2022-03-03 07:57:20|234.75|231.89|234.59|231.73|234.75|231.89|234.43|231.57|0
1646294250000|2022-03-03 07:57:30|234.75|231.89|234.75|231.89|234.91|232.05|234.75|231.89|0
1646294260000|2022-03-03 07:57:40|234.91|232.05|234.91|232.05|234.91|232.05|234.75|231.89|0
1646294270000|2022-03-03 07:57:50|235.07|232.21|235.07|232.21|235.14|232.28|235.07|232.21|0
1646294280000|2022-03-03 07:58:00|234.66|231.8|234.91|232.05|234.91|232.05|234.66|231.8|0
1646294290000|2022-03-03 07:58:10|234.75|231.89|234.98|232.12|234.98|232.12|234.75|231.89|0
1646294300000|2022-03-03 07:58:20|234.91|232.05|235.22|232.36|235.3|232.44|234.91|232.05|0
1646294310000|2022-03-03 07:58:30|235.38|232.52|235.54|232.68|235.62|232.76|235.38|232.52|0
1646294320000|2022-03-03 07:58:40|235.71|232.85|235.14|232.28|235.71|232.85|235.14|232.28|0
1646294330000|2022-03-03 07:58:50|235.54|232.68|235.54|232.68|235.54|232.68|235.22|232.36|0
1646294340000|2022-03-03 07:59:00|235.22|232.36|234.98|232.12|235.22|232.36|234.74|231.88|0
1646294350000|2022-03-03 07:59:10|234.9|232.04|235.54|232.68|235.54|232.68|234.9|232.04|0
1646294360000|2022-03-03 07:59:20|235.22|232.36|235.22|232.36|235.38|232.52|235.06|232.2|0
1646294370000|2022-03-03 07:59:30|235.38|232.52|236.02|233.16|236.19|233.33|235.38|232.52|0
1646294380000|2022-03-03 07:59:40|235.86|233|236.18|233.32|236.35|233.49|235.86|233|0
1646294390000|2022-03-03 07:59:50|236.26|233.4|236.18|233.32|236.35|233.49|236.18|233.32|0
1646294400000|2022-03-03 08:00:00|234.74|231.88|234.5|231.64|234.74|231.88|233.31|230.45|0
1646294410000|2022-03-03 08:00:10|234.1|231.24|234.1|231.24|234.9|232.04|234.1|231.24|0
1646294420000|2022-03-03 08:00:20|234.26|231.4|234.1|231.24|234.26|231.4|234.1|231.24|0
1646294430000|2022-03-03 08:00:30|233.78|230.92|234.26|231.4|234.26|231.4|233.15|230.29|0
1646294440000|2022-03-03 08:00:40|234.82|231.96|234.5|231.64|235.22|232.36|234.5|231.64|0
1646294450000|2022-03-03 08:00:50|234.98|232.12|234.98|232.12|234.98|232.12|234.66|231.8|0
1646294460000|2022-03-03 08:01:00|234.66|231.8|235.54|232.68|235.54|232.68|234.66|231.8|0
1646294470000|2022-03-03 08:01:10|235.7|232.84|235.14|232.28|235.7|232.84|235.14|232.28|0
1646294480000|2022-03-03 08:01:20|234.9|232.04|235.54|232.68|235.54|232.68|234.9|232.04|0
1646294490000|2022-03-03 08:01:30|235.14|232.28|234.9|232.04|235.14|232.28|234.9|232.04|0
1646294500000|2022-03-03 08:01:40|234.82|231.96|235.7|232.84|235.7|232.84|234.82|231.96|0
1646294510000|2022-03-03 08:01:50|235.62|232.76|235.7|232.84|235.86|233|235.38|232.52|0
1646294520000|2022-03-03 08:02:00|235.86|233|235.86|233|235.86|233|235.38|232.52|0
1646294530000|2022-03-03 08:02:10|235.54|232.68|235.94|233.08|235.94|233.08|235.54|232.68|0
1646294540000|2022-03-03 08:02:20|235.78|232.92|236.18|233.32|236.18|233.32|235.78|232.92|0
1646294550000|2022-03-03 08:02:30|236.1|233.24|236.42|233.56|236.42|233.56|236.1|233.24|0
1646294560000|2022-03-03 08:02:40|236.18|233.32|236.58|233.72|236.58|233.72|236.18|233.32|0
1646294570000|2022-03-03 08:02:50|236.42|233.56|236.1|233.24|236.42|233.56|236.1|233.24|0
1646294580000|2022-03-03 08:03:00|236.34|233.48|236.5|233.64|236.5|233.64|236.02|233.16|0
1646294590000|2022-03-03 08:03:10|236.26|233.4|236.26|233.4|236.26|233.4|235.7|232.84|0
1646294600000|2022-03-03 08:03:20|236.18|233.32|236.66|233.8|236.66|233.8|236.18|233.32|0
1646294610000|2022-03-03 08:03:30|236.42|233.56|235.78|232.92|236.42|233.56|235.78|232.92|0
1646294620000|2022-03-03 08:03:40|236.02|233.16|236.98|234.12|236.98|234.12|236.02|233.16|0
1646294630000|2022-03-03 08:03:50|236.82|233.96|236.98|234.12|236.98|234.12|236.74|233.88|0
1646294640000|2022-03-03 08:04:00|237.3|234.44|237.22|234.36|237.3|234.44|237.06|234.2|0
1646294650000|2022-03-03 08:04:10|237.3|234.44|237.63|234.77|237.63|234.77|237.3|234.44|0
1646294660000|2022-03-03 08:04:20|237.79|234.93|238.11|235.25|238.51|235.65|237.79|234.93|0
1646294670000|2022-03-03 08:04:30|237.95|235.09|238.11|235.25|238.11|235.25|237.95|235.09|0
1646294680000|2022-03-03 08:04:40|237.95|235.09|237.7|234.84|237.95|235.09|237.7|234.84|0
1646294690000|2022-03-03 08:04:50|237.79|234.93|237.79|234.93|237.95|235.09|237.62|234.76|0
1646294700000|2022-03-03 08:05:00|237.56|235.48|237.23|235.15|237.63|235.55|237.23|235.15|0
1646294710000|2022-03-03 08:05:10|237.47|235.39|237.23|235.15|237.56|235.48|237.23|235.15|0
1646294720000|2022-03-03 08:05:20|237.15|235.07|237.56|235.48|237.56|235.48|237.15|235.07|0
1646294730000|2022-03-03 08:05:30|237.63|235.55|237.72|235.64|237.72|235.64|237.56|235.48|0
1646294740000|2022-03-03 08:05:40|238.04|235.96|238.12|236.04|238.44|236.36|238.04|235.96|0
1646294750000|2022-03-03 08:05:50|238.04|235.96|238.04|235.96|238.12|236.04|238.04|235.96|0
1646294760000|2022-03-03 08:06:00|238.2|236.12|238.2|236.12|238.2|236.12|238.2|236.12|0
1646294770000|2022-03-03 08:06:10|237.95|235.87|238.12|236.04|238.6|236.52|237.95|235.87|0
1646294780000|2022-03-03 08:06:20|238.36|236.28|238.28|236.2|238.36|236.28|238.28|236.2|0
1646294790000|2022-03-03 08:06:30|238.2|236.12|238.12|236.04|238.2|236.12|238.12|236.04|0
1646294800000|2022-03-03 08:06:40|237.95|235.87|238.2|236.12|238.2|236.12|237.72|235.64|0
1646294810000|2022-03-03 08:06:50|238.52|236.44|238.11|236.03|238.52|236.44|238.04|235.96|0
1646294820000|2022-03-03 08:07:00|238.04|235.96|238.52|236.44|238.52|236.44|238.04|235.96|0
1646294830000|2022-03-03 08:07:10|238.44|236.36|238.68|236.6|238.68|236.6|238.44|236.36|0
1646294840000|2022-03-03 08:07:20|239.17|237.09|239.57|237.49|239.57|237.49|239.17|237.09|0
1646294850000|2022-03-03 08:07:30|239.49|237.41|240.62|238.54|240.62|238.54|239.49|237.41|0
1646294860000|2022-03-03 08:07:40|240.46|238.38|240.46|238.38|240.46|238.38|240.3|238.22|0
1646294870000|2022-03-03 08:07:50|240.38|238.3|240.3|238.22|240.46|238.38|240.3|238.22|0
1646294880000|2022-03-03 08:08:00|240.46|238.38|239.97|237.89|240.46|238.38|239.81|237.73|0
1646294890000|2022-03-03 08:08:10|239.89|237.81|240.14|238.06|240.21|238.13|239.89|237.81|0
1646294900000|2022-03-03 08:08:20|239.89|237.81|240.05|237.97|240.21|238.13|239.89|237.81|0
1646294910000|2022-03-03 08:08:30|240.21|238.13|240.05|237.97|240.3|238.22|240.05|237.97|0
1646294920000|2022-03-03 08:08:40|240.14|238.06|239.89|237.81|240.14|238.06|239.89|237.81|0
1646294930000|2022-03-03 08:08:50|239.73|237.65|239.73|237.65|239.73|237.65|239.73|237.65|0
1646294940000|2022-03-03 08:09:00|239.81|237.73|239.4|237.32|239.81|237.73|239.16|237.08|0
1646294950000|2022-03-03 08:09:10|239.08|237|238.76|236.68|239.08|237|238.68|236.6|0
1646294960000|2022-03-03 08:09:20|238.84|236.76|239.65|237.57|239.65|237.57|238.84|236.76|0
1646294970000|2022-03-03 08:09:30|239.24|237.16|239.16|237.08|239.24|237.16|239.08|237|0
1646294980000|2022-03-03 08:09:40|239.49|237.41|239.97|237.89|239.97|237.89|239.49|237.41|0
1646294990000|2022-03-03 08:09:50|239.65|237.57|239.33|237.25|239.65|237.57|239.33|237.25|0
1646295000000|2022-03-03 08:10:00|239.24|237.16|239.89|237.81|239.89|237.81|239.24|237.16|0
1646295010000|2022-03-03 08:10:10|240.37|238.29|239.65|237.57|240.37|238.29|239.65|237.57|0
1646295020000|2022-03-03 08:10:20|239.49|237.41|239.16|237.08|239.56|237.48|239.16|237.08|0
1646295030000|2022-03-03 08:10:30|239.24|237.16|239|236.92|239.24|237.16|239|236.92|0
1646295040000|2022-03-03 08:10:40|238.68|236.6|238.76|236.68|238.76|236.68|238.68|236.6|0
1646295050000|2022-03-03 08:10:50|238.68|236.6|238.76|236.68|238.76|236.68|238.52|236.44|0
1646295060000|2022-03-03 08:11:00|238.52|236.44|238.27|236.19|238.52|236.44|238.19|236.11|0
1646295070000|2022-03-03 08:11:10|238.19|236.11|238.19|236.11|238.19|236.11|238.03|235.95|0
1646295080000|2022-03-03 08:11:20|238.27|236.19|238.35|236.27|238.43|236.35|238.27|236.19|0
1646295090000|2022-03-03 08:11:30|238.27|236.19|238.43|236.35|238.43|236.35|238.27|236.19|0
1646295100000|2022-03-03 08:11:40|238.35|236.27|238.35|236.27|238.52|236.44|238.35|236.27|0
1646295110000|2022-03-03 08:11:50|238.11|236.03|238.11|236.03|238.11|236.03|237.87|235.79|0
1646295120000|2022-03-03 08:12:00|238.03|235.95|238.11|236.03|238.11|236.03|237.87|235.79|0
1646295130000|2022-03-03 08:12:10|237.87|235.79|237.95|235.87|237.95|235.87|237.71|235.63|0
1646295140000|2022-03-03 08:12:20|238.11|236.03|238.35|236.27|238.35|236.27|238.11|236.03|0
1646295150000|2022-03-03 08:12:30|238.27|236.19|238.27|236.19|238.35|236.27|238.19|236.11|0
1646295160000|2022-03-03 08:12:40|238.35|236.27|238.68|236.6|238.68|236.6|238.35|236.27|0
1646295170000|2022-03-03 08:12:50|239|236.92|238.68|236.6|239|236.92|238.68|236.6|0
1646295180000|2022-03-03 08:13:00|238.75|236.67|238.27|236.19|238.75|236.67|238.27|236.19|0
1646295190000|2022-03-03 08:13:10|238.43|236.35|238.43|236.35|238.43|236.35|238.43|236.35|0
1646295200000|2022-03-03 08:13:20|238.35|236.27|238.35|236.27|238.35|236.27|238.27|236.19|0
1646295210000|2022-03-03 08:13:30|238.51|236.43|238.51|236.43|238.51|236.43|238.51|236.43|0
1646295220000|2022-03-03 08:13:40|238.75|236.67|238.91|236.83|238.91|236.83|238.67|236.59|0
1646295230000|2022-03-03 08:13:50|239.48|237.4|239.16|237.08|239.48|237.4|239|236.92|0
1646295240000|2022-03-03 08:14:00|239.4|237.32|239.48|237.4|239.48|237.4|239.4|237.32|0
1646295250000|2022-03-03 08:14:10|239.4|237.32|239.97|237.89|239.97|237.89|239.4|237.32|0
1646295260000|2022-03-03 08:14:20|239.72|237.64|240.04|237.96|240.04|237.96|239.72|237.64|0
1646295270000|2022-03-03 08:14:30|240.21|238.13|240.13|238.05|240.29|238.21|240.13|238.05|0
1646295280000|2022-03-03 08:14:40|240.29|238.21|240.45|238.37|240.45|238.37|240.29|238.21|0
1646295290000|2022-03-03 08:14:50|240.53|238.45|240.78|238.7|240.85|238.77|240.53|238.45|0
1646295300000|2022-03-03 08:15:00|240.61|238.53|240.85|238.77|240.85|238.77|240.37|238.29|0
1646295310000|2022-03-03 08:15:10|240.78|238.7|240.85|238.77|241.02|238.94|240.78|238.7|0
1646295320000|2022-03-03 08:15:20|241.02|238.94|241.1|239.02|241.42|239.34|241.02|238.94|0
1646295330000|2022-03-03 08:15:30|241.34|239.26|241.34|239.26|241.34|239.26|241.26|239.18|0
1646295340000|2022-03-03 08:15:40|241.75|239.67|241.83|239.75|241.83|239.75|241.75|239.67|0
1646295350000|2022-03-03 08:15:50|241.75|239.67|241.5|239.42|241.75|239.67|241.5|239.42|0
1646295360000|2022-03-03 08:16:00|241.75|239.67|241.83|239.75|242.56|240.48|241.75|239.67|0
1646295370000|2022-03-03 08:16:10|241.42|239.34|241.75|239.67|241.75|239.67|241.42|239.34|0
1646295380000|2022-03-03 08:16:20|241.83|239.75|241.75|239.67|241.91|239.83|241.42|239.34|0
1646295390000|2022-03-03 08:16:30|241.91|239.83|241.83|239.75|242.07|239.99|241.83|239.75|0
1646295400000|2022-03-03 08:16:40|242.24|240.16|242.07|239.99|242.31|240.23|242.07|239.99|0
1646295410000|2022-03-03 08:16:50|242.24|240.16|242.24|240.16|242.24|240.16|242.15|240.07|0
1646295420000|2022-03-03 08:17:00|242.31|240.23|242.48|240.4|242.56|240.48|242.31|240.23|0
1646295430000|2022-03-03 08:17:10|242.4|240.32|242.07|239.99|242.4|240.32|242.07|239.99|0
1646295440000|2022-03-03 08:17:20|242.56|240.48|242.96|240.88|242.96|240.88|242.56|240.48|0
1646295450000|2022-03-03 08:17:30|243.13|241.05|242.72|240.64|243.13|241.05|242.56|240.48|0
1646295460000|2022-03-03 08:17:40|242.8|240.72|242.48|240.4|242.8|240.72|242.48|240.4|0
1646295470000|2022-03-03 08:17:50|242.56|240.48|242.8|240.72|242.8|240.72|242.56|240.48|0
1646295480000|2022-03-03 08:18:00|242.56|240.48|242.72|240.64|242.72|240.64|242.47|240.39|0
1646295490000|2022-03-03 08:18:10|242.8|240.72|242.8|240.72|242.8|240.72|242.72|240.64|0
1646295500000|2022-03-03 08:18:20|243.05|240.97|242.64|240.56|243.05|240.97|242.64|240.56|0
1646295510000|2022-03-03 08:18:30|242.47|240.39|242.56|240.48|242.56|240.48|242.31|240.23|0
1646295520000|2022-03-03 08:18:40|242.64|240.56|242.64|240.56|242.88|240.8|242.64|240.56|0
1646295530000|2022-03-03 08:18:50|242.56|240.48|242.56|240.48|242.56|240.48|242.47|240.39|0
1646295540000|2022-03-03 08:19:00|242.64|240.56|242.4|240.32|242.64|240.56|242.4|240.32|0
1646295550000|2022-03-03 08:19:10|242.31|240.23|242.56|240.48|242.56|240.48|242.31|240.23|0
1646295560000|2022-03-03 08:19:20|242.47|240.39|241.91|239.83|242.47|240.39|241.91|239.83|0
1646295570000|2022-03-03 08:19:30|241.74|239.66|241.91|239.83|241.98|239.9|241.58|239.5|0
1646295580000|2022-03-03 08:19:40|241.74|239.66|241.98|239.9|241.98|239.9|241.74|239.66|0
1646295590000|2022-03-03 08:19:50|241.91|239.83|241.82|239.74|241.91|239.83|241.66|239.58|0
1646295600000|2022-03-03 08:20:00|241.91|239.83|242.39|240.31|242.39|240.31|241.91|239.83|0
1646295610000|2022-03-03 08:20:10|242.15|240.07|242.07|239.99|242.23|240.15|242.07|239.99|0
1646295620000|2022-03-03 08:20:20|242.15|240.07|241.91|239.83|242.15|240.07|241.91|239.83|0
1646295630000|2022-03-03 08:20:30|241.98|239.9|241.82|239.74|241.98|239.9|241.82|239.74|0
1646295640000|2022-03-03 08:20:40|241.58|239.5|242.39|240.31|242.39|240.31|241.58|239.5|0
1646295650000|2022-03-03 08:20:50|242.07|239.99|241.58|239.5|242.07|239.99|241.58|239.5|0
1646295660000|2022-03-03 08:21:00|241.5|239.42|241.74|239.66|241.74|239.66|241.5|239.42|0
1646295670000|2022-03-03 08:21:10|241.82|239.74|240.44|238.36|241.82|239.74|240.44|238.36|0
1646295680000|2022-03-03 08:21:20|240.85|238.77|241.09|239.01|241.09|239.01|240.85|238.77|0
1646295690000|2022-03-03 08:21:30|241.01|238.93|240.77|238.69|241.09|239.01|240.77|238.69|0
1646295700000|2022-03-03 08:21:40|240.85|238.77|240.85|238.77|240.93|238.85|240.85|238.77|0
1646295710000|2022-03-03 08:21:50|240.93|238.85|241.25|239.17|241.33|239.25|240.93|238.85|0
1646295720000|2022-03-03 08:22:00|241.49|239.41|241.58|239.5|241.66|239.58|241.49|239.41|0
1646295730000|2022-03-03 08:22:10|241.82|239.74|241.58|239.5|241.98|239.9|241.58|239.5|0
1646295740000|2022-03-03 08:22:20|241.42|239.34|241.82|239.74|241.82|239.74|241.42|239.34|0
1646295750000|2022-03-03 08:22:30|241.74|239.66|241.42|239.34|241.74|239.66|241.42|239.34|0
1646295760000|2022-03-03 08:22:40|241.66|239.58|241.74|239.66|241.74|239.66|241.66|239.58|0
1646295770000|2022-03-03 08:22:50|241.58|239.5|240.77|238.69|241.58|239.5|240.77|238.69|0
1646295780000|2022-03-03 08:23:00|240.68|238.6|241.01|238.93|241.17|239.09|240.68|238.6|0
1646295790000|2022-03-03 08:23:10|240.93|238.85|240.77|238.69|240.93|238.85|240.6|238.52|0
1646295800000|2022-03-03 08:23:20|240.93|238.85|241.49|239.41|241.49|239.41|240.93|238.85|0
1646295810000|2022-03-03 08:23:30|241.98|239.9|241.98|239.9|242.06|239.98|241.98|239.9|0
1646295820000|2022-03-03 08:23:40|242.14|240.06|242.23|240.15|242.39|240.31|242.14|240.06|0
1646295830000|2022-03-03 08:23:50|242.47|240.39|242.47|240.39|242.71|240.63|242.47|240.39|0
1646295840000|2022-03-03 08:24:00|242.39|240.31|242.06|239.98|242.47|240.39|242.06|239.98|0
1646295850000|2022-03-03 08:24:10|242.14|240.06|241.98|239.9|242.3|240.22|241.9|239.82|0
1646295860000|2022-03-03 08:24:20|242.06|239.98|241.65|239.57|242.06|239.98|241.65|239.57|0
1646295870000|2022-03-03 08:24:30|241.58|239.5|241.82|239.74|241.82|239.74|241.58|239.5|0
1646295880000|2022-03-03 08:24:40|241.9|239.82|242.06|239.98|242.06|239.98|241.82|239.74|0
1646295890000|2022-03-03 08:24:50|241.9|239.82|242.23|240.15|242.23|240.15|241.9|239.82|0
1646295900000|2022-03-03 08:25:00|242.39|240.31|242.06|239.98|242.39|240.31|242.06|239.98|0
1646295910000|2022-03-03 08:25:10|242.14|240.06|241.98|239.9|242.14|240.06|241.98|239.9|0
1646295920000|2022-03-03 08:25:20|242.14|240.06|242.14|240.06|242.22|240.14|242.14|240.06|0
1646295930000|2022-03-03 08:25:30|242.06|239.98|241.98|239.9|242.06|239.98|241.98|239.9|0
1646295940000|2022-03-03 08:25:40|241.74|239.66|242.06|239.98|242.06|239.98|241.74|239.66|0
1646295950000|2022-03-03 08:25:50|241.98|239.9|241.9|239.82|242.06|239.98|241.9|239.82|0
1646295960000|2022-03-03 08:26:00|241.49|239.41|241.25|239.17|241.49|239.41|241.25|239.17|0
1646295970000|2022-03-03 08:26:10|241.41|239.33|241.16|239.08|241.41|239.33|241.16|239.08|0
1646295980000|2022-03-03 08:26:20|241.33|239.25|241.57|239.49|241.57|239.49|241.33|239.25|0
1646295990000|2022-03-03 08:26:30|241.65|239.57|241.25|239.17|241.74|239.66|241.16|239.08|0
1646296000000|2022-03-03 08:26:40|241.09|239.01|240.92|238.84|241.09|239.01|240.92|238.84|0
1646296010000|2022-03-03 08:26:50|241.09|239.01|241.25|239.17|241.33|239.25|241.09|239.01|0
1646296020000|2022-03-03 08:27:00|241.41|239.33|241.09|239.01|241.41|239.33|241.09|239.01|0
1646296030000|2022-03-03 08:27:10|241.16|239.08|241|238.92|241.16|239.08|241|238.92|0
1646296040000|2022-03-03 08:27:20|241.08|239|241.08|239|241.41|239.33|241.08|239|0
1646296050000|2022-03-03 08:27:30|241|238.92|241.25|239.17|241.25|239.17|241|238.92|0
1646296060000|2022-03-03 08:27:40|241.16|239.08|241.25|239.17|241.25|239.17|241.16|239.08|0
1646296070000|2022-03-03 08:27:50|241.16|239.08|241.41|239.33|241.41|239.33|241.16|239.08|0
1646296080000|2022-03-03 08:28:00|241.32|239.24|241|238.92|241.32|239.24|240.92|238.84|0
1646296090000|2022-03-03 08:28:10|240.84|238.76|241.16|239.08|241.16|239.08|240.84|238.76|0
1646296100000|2022-03-03 08:28:20|241|238.92|240.67|238.59|241|238.92|240.67|238.59|0
1646296110000|2022-03-03 08:28:30|240.43|238.35|240.76|238.68|240.76|238.68|240.43|238.35|0
1646296120000|2022-03-03 08:28:40|240.84|238.76|240.76|238.68|240.84|238.76|240.67|238.59|0
1646296130000|2022-03-03 08:28:50|240.51|238.43|240.43|238.35|240.76|238.68|240.43|238.35|0
1646296140000|2022-03-03 08:29:00|240.51|238.43|239.95|237.87|240.51|238.43|239.95|237.87|0
1646296150000|2022-03-03 08:29:10|239.86|237.78|239.86|237.78|239.86|237.78|239.79|237.71|0
1646296160000|2022-03-03 08:29:20|239.7|237.62|239.86|237.78|240.11|238.03|239.7|237.62|0
1646296170000|2022-03-03 08:29:30|239.95|237.87|239.3|237.22|239.95|237.87|239.3|237.22|0
1646296180000|2022-03-03 08:29:40|239.22|237.14|239.3|237.22|239.3|237.22|239.22|237.14|0
1646296190000|2022-03-03 08:29:50|239.38|237.3|239.22|237.14|239.38|237.3|239.14|237.06|0
1646296200000|2022-03-03 08:30:00|238.81|236.73|238.65|236.57|239.05|236.97|238.65|236.57|0
1646296210000|2022-03-03 08:30:10|238.89|236.81|238.81|236.73|238.98|236.9|238.81|236.73|0
1646296220000|2022-03-03 08:30:20|238.89|236.81|238.81|236.73|238.98|236.9|238.81|236.73|0
1646296230000|2022-03-03 08:30:30|238.65|236.57|238.65|236.57|238.81|236.73|238.65|236.57|0
1646296250000|2022-03-03 08:30:50|238.49|236.41|238.33|236.25|238.49|236.41|238.33|236.25|0
1646296260000|2022-03-03 08:31:00|237.85|235.77|238.33|236.25|238.33|236.25|237.68|235.6|0
1646296270000|2022-03-03 08:31:10|238.17|236.09|237.76|235.68|238.17|236.09|237.68|235.6|0
1646296280000|2022-03-03 08:31:20|237.85|235.77|237.68|235.6|237.85|235.77|237.68|235.6|0
1646296290000|2022-03-03 08:31:30|237.76|235.68|238.01|235.93|238.01|235.93|237.76|235.68|0
1646296300000|2022-03-03 08:31:40|238.17|236.09|238.17|236.09|238.17|236.09|238.08|236|0
1646296310000|2022-03-03 08:31:50|238.08|236|238.01|235.93|238.08|236|238.01|235.93|0
1646296320000|2022-03-03 08:32:00|238.08|236|237.84|235.76|238.08|236|237.84|235.76|0
1646296330000|2022-03-03 08:32:10|238.01|235.93|237.92|235.84|238.01|235.93|237.92|235.84|0
1646296340000|2022-03-03 08:32:20|237.84|235.76|237.92|235.84|237.92|235.84|237.84|235.76|0
1646296350000|2022-03-03 08:32:30|237.68|235.6|237.6|235.52|237.68|235.6|237.6|235.52|0
1646296360000|2022-03-03 08:32:40|237.36|235.28|237.52|235.44|237.6|235.52|237.36|235.28|0
1646296370000|2022-03-03 08:32:50|237.04|234.96|237.2|235.12|237.28|235.2|237.04|234.96|0
1646296380000|2022-03-03 08:33:00|237.28|235.2|236.88|234.8|237.28|235.2|236.88|234.8|0
1646296390000|2022-03-03 08:33:10|236.72|234.64|237.04|234.96|237.04|234.96|236.63|234.55|0
1646296400000|2022-03-03 08:33:20|237.2|235.12|237.04|234.96|237.28|235.2|237.04|234.96|0
1646296410000|2022-03-03 08:33:30|236.72|234.64|236.63|234.55|236.79|234.71|236.55|234.47|0
1646296420000|2022-03-03 08:33:40|236.72|234.64|236.95|234.87|236.95|234.87|236.72|234.64|0
1646296430000|2022-03-03 08:33:50|237.11|235.03|236.39|234.31|237.11|235.03|236.39|234.31|0
1646296440000|2022-03-03 08:34:00|236.07|233.99|236.07|233.99|236.07|233.99|235.99|233.91|0
1646296450000|2022-03-03 08:34:10|235.91|233.83|235.75|233.67|235.91|233.83|235.75|233.67|0
1646296460000|2022-03-03 08:34:20|235.83|233.75|235.75|233.67|235.83|233.75|235.75|233.67|0
1646296470000|2022-03-03 08:34:30|235.83|233.75|235.43|233.35|235.83|233.75|235.43|233.35|0
1646296480000|2022-03-03 08:34:40|235.35|233.27|235.59|233.51|235.67|233.59|235.35|233.27|0
1646296490000|2022-03-03 08:34:50|235.51|233.43|235.75|233.67|235.75|233.67|235.51|233.43|0
1646296500000|2022-03-03 08:35:00|235.83|233.75|235.43|233.35|235.83|233.75|235.43|233.35|0
1646296510000|2022-03-03 08:35:10|235.35|233.27|234.47|232.39|235.35|233.27|234.47|232.39|0
1646296520000|2022-03-03 08:35:20|234.38|232.3|234.63|232.55|234.63|232.55|234.38|232.3|0
1646296530000|2022-03-03 08:35:30|234.15|232.07|234.06|231.98|234.31|232.23|234.06|231.98|0
1646296540000|2022-03-03 08:35:40|233.11|231.03|233.35|231.27|233.35|231.27|233.11|231.03|0
1646296550000|2022-03-03 08:35:50|233.43|231.35|233.11|231.03|233.43|231.35|233.11|231.03|0
1646296560000|2022-03-03 08:36:00|232.55|230.47|231.6|229.52|232.55|230.47|231.6|229.52|0
1646296570000|2022-03-03 08:36:10|231.44|229.36|231.6|229.52|231.76|229.68|231.44|229.36|0
1646296580000|2022-03-03 08:36:20|232.31|230.23|231.76|229.68|232.31|230.23|231.6|229.52|0
1646296590000|2022-03-03 08:36:30|231.51|229.43|231.44|229.36|231.75|229.67|231.44|229.36|0
1646296600000|2022-03-03 08:36:40|231.91|229.83|231.83|229.75|231.91|229.83|231.6|229.52|0
1646296610000|2022-03-03 08:36:50|231.35|229.27|231.28|229.2|231.35|229.27|231.28|229.2|0
1646296620000|2022-03-03 08:37:00|231.67|229.59|232.23|230.15|232.23|230.15|231.67|229.59|0
1646296630000|2022-03-03 08:37:10|232.07|229.99|232.55|230.47|232.55|230.47|231.91|229.83|0
1646296640000|2022-03-03 08:37:20|232.07|229.99|231.83|229.75|232.55|230.47|231.83|229.75|0
1646296650000|2022-03-03 08:37:30|231.75|229.67|231.83|229.75|231.83|229.75|231.59|229.51|0
1646296660000|2022-03-03 08:37:40|231.91|229.83|231.51|229.43|231.91|229.83|231.51|229.43|0
1646296670000|2022-03-03 08:37:50|231.44|229.36|230.88|228.8|231.44|229.36|230.88|228.8|0
1646296680000|2022-03-03 08:38:00|231.03|228.95|230.56|228.48|231.44|229.36|230.56|228.48|0
1646296690000|2022-03-03 08:38:10|230.64|228.56|228.05|225.97|230.64|228.56|228.05|225.97|0
1646296700000|2022-03-03 08:38:20|228.36|226.28|231.87|229.79|231.87|229.79|228.36|226.28|0
1646296710000|2022-03-03 08:38:30|231.47|229.39|231.47|229.39|231.79|229.71|231.23|229.15|0
1646296720000|2022-03-03 08:38:40|231.72|229.64|231.24|229.16|231.72|229.64|231.24|229.16|0
1646296730000|2022-03-03 08:38:50|231.4|229.32|231.56|229.48|231.56|229.48|231.4|229.32|0
1646296740000|2022-03-03 08:39:00|231.4|229.32|232.03|229.95|232.03|229.95|231.4|229.32|0
1646296750000|2022-03-03 08:39:10|232.19|230.11|232.74|230.66|232.74|230.66|232.19|230.11|0
1646296760000|2022-03-03 08:39:20|232.9|230.82|232.9|230.82|232.9|230.82|232.58|230.5|0
1646296770000|2022-03-03 08:39:30|232.83|230.75|232.83|230.75|232.83|230.75|232.67|230.59|0
1646296780000|2022-03-03 08:39:40|232.74|230.66|231.71|229.63|232.74|230.66|231.71|229.63|0
1646296790000|2022-03-03 08:39:50|232.03|229.95|232.19|230.11|232.19|230.11|231.95|229.87|0
1646296800000|2022-03-03 08:40:00|232.42|230.34|232.35|230.27|232.42|230.34|232.11|230.03|0
1646296810000|2022-03-03 08:40:10|232.42|230.34|232.27|230.19|232.42|230.34|232.27|230.19|0
1646296820000|2022-03-03 08:40:20|232.11|230.03|232.27|230.19|232.27|230.19|232.11|230.03|0
1646296830000|2022-03-03 08:40:30|232.03|229.95|231.55|229.47|232.03|229.95|231.55|229.47|0
1646296840000|2022-03-03 08:40:40|231.79|229.71|231.71|229.63|232.03|229.95|231.71|229.63|0
1646296850000|2022-03-03 08:40:50|231.87|229.79|231.71|229.63|231.87|229.79|231.71|229.63|0
1646296860000|2022-03-03 08:41:00|231.55|229.47|231.55|229.47|231.63|229.55|231.4|229.32|0
1646296870000|2022-03-03 08:41:10|231.47|229.39|231.55|229.47|231.55|229.47|231.4|229.32|0
1646296880000|2022-03-03 08:41:20|231.79|229.71|231|228.92|231.79|229.71|231|228.92|0
1646296890000|2022-03-03 08:41:30|230.92|228.84|230.84|228.76|230.92|228.84|230.6|228.52|0
1646296900000|2022-03-03 08:41:40|231.08|229|230.76|228.68|231.08|229|230.76|228.68|0
1646296910000|2022-03-03 08:41:50|230.84|228.76|230.52|228.44|230.84|228.76|230.52|228.44|0
1646296920000|2022-03-03 08:42:00|230.44|228.36|231.08|229|231.08|229|230.44|228.36|0
1646296930000|2022-03-03 08:42:10|230.92|228.84|230.6|228.52|230.92|228.84|230.6|228.52|0
1646296940000|2022-03-03 08:42:20|230.52|228.44|231.24|229.16|231.24|229.16|230.36|228.28|0
1646296950000|2022-03-03 08:42:30|231.39|229.31|231.71|229.63|231.71|229.63|231.24|229.16|0
1646296960000|2022-03-03 08:42:40|231.79|229.71|231.63|229.55|231.87|229.79|231.63|229.55|0
1646296970000|2022-03-03 08:42:50|231.55|229.47|230.92|228.84|231.55|229.47|230.92|228.84|0
1646296980000|2022-03-03 08:43:00|231.08|229|230.92|228.84|231.08|229|230.76|228.68|0
1646296990000|2022-03-03 08:43:10|230.6|228.52|230.84|228.76|230.84|228.76|230.6|228.52|0
1646297000000|2022-03-03 08:43:20|231.23|229.15|231.08|229|231.31|229.23|231.08|229|0
1646297010000|2022-03-03 08:43:30|231.23|229.15|230.99|228.91|231.31|229.23|230.99|228.91|0
1646297020000|2022-03-03 08:43:40|231.23|229.15|230.68|228.6|231.23|229.15|230.68|228.6|0
1646297030000|2022-03-03 08:43:50|230.76|228.68|230.68|228.6|230.83|228.75|230.68|228.6|0
1646297040000|2022-03-03 08:44:00|230.52|228.44|230.6|228.52|230.92|228.84|230.13|228.05|0
1646297050000|2022-03-03 08:44:10|230.83|228.75|230.68|228.6|230.83|228.75|230.68|228.6|0
1646297060000|2022-03-03 08:44:20|230.6|228.52|230.52|228.44|230.68|228.6|230.52|228.44|0
1646297070000|2022-03-03 08:44:30|230.13|228.05|230.44|228.36|230.44|228.36|230.13|228.05|0
1646297080000|2022-03-03 08:44:40|230.36|228.28|230.04|227.96|230.36|228.28|230.04|227.96|0
1646297090000|2022-03-03 08:44:50|230.28|228.2|230.13|228.05|230.28|228.2|229.97|227.89|0
1646297100000|2022-03-03 08:45:00|230.2|228.12|229.97|227.89|230.2|228.12|229.97|227.89|0
1646297110000|2022-03-03 08:45:10|230.04|227.96|230.67|228.59|230.67|228.59|230.04|227.96|0
1646297120000|2022-03-03 08:45:20|230.92|228.84|230.44|228.36|230.99|228.91|230.44|228.36|0
1646297130000|2022-03-03 08:45:30|230.36|228.28|230.52|228.44|230.6|228.52|230.36|228.28|0
1646297140000|2022-03-03 08:45:40|230.28|228.2|230.67|228.59|230.67|228.59|230.28|228.2|0
1646297150000|2022-03-03 08:45:50|230.76|228.68|230.36|228.28|230.76|228.68|230.36|228.28|0
1646297160000|2022-03-03 08:46:00|230.44|228.36|230.28|228.2|230.44|228.36|230.2|228.12|0
1646297170000|2022-03-03 08:46:10|230.36|228.28|230.44|228.36|230.6|228.52|230.36|228.28|0
1646297180000|2022-03-03 08:46:20|230.28|228.2|230.52|228.44|230.52|228.44|230.28|228.2|0
1646297190000|2022-03-03 08:46:30|230.6|228.52|230.67|228.59|230.76|228.68|230.6|228.52|0
1646297200000|2022-03-03 08:46:40|230.76|228.68|230.91|228.83|230.91|228.83|230.76|228.68|0
1646297210000|2022-03-03 08:46:50|230.44|228.36|230.36|228.28|230.51|228.43|230.28|228.2|0
1646297220000|2022-03-03 08:47:00|230.12|228.04|229.96|227.88|230.12|228.04|229.96|227.88|0
1646297230000|2022-03-03 08:47:10|230.04|227.96|230.2|228.12|230.2|228.12|230.04|227.96|0
1646297240000|2022-03-03 08:47:20|230.28|228.2|230.67|228.59|230.67|228.59|230.12|228.04|0
1646297250000|2022-03-03 08:47:30|230.6|228.52|230.44|228.36|230.6|228.52|230.28|228.2|0
1646297260000|2022-03-03 08:47:40|230.28|228.2|230.12|228.04|230.36|228.28|230.12|228.04|0
1646297270000|2022-03-03 08:47:50|230.04|227.96|230.04|227.96|230.04|227.96|229.96|227.88|0
1646297280000|2022-03-03 08:48:00|229.96|227.88|230.04|227.96|230.12|228.04|229.96|227.88|0
1646297290000|2022-03-03 08:48:10|230.12|228.04|229.96|227.88|230.12|228.04|229.96|227.88|0
1646297300000|2022-03-03 08:48:20|230.28|228.2|230.44|228.36|230.44|228.36|230.28|228.2|0
1646297310000|2022-03-03 08:48:30|230.35|228.27|230.35|228.27|230.59|228.51|230.35|228.27|0
1646297320000|2022-03-03 08:48:40|230.59|228.51|230.91|228.83|230.91|228.83|230.59|228.51|0
1646297330000|2022-03-03 08:48:50|231.07|228.99|230.91|228.83|231.07|228.99|230.91|228.83|0
1646297340000|2022-03-03 08:49:00|230.67|228.59|230.75|228.67|230.75|228.67|230.44|228.36|0
1646297350000|2022-03-03 08:49:10|230.44|228.36|230.44|228.36|230.59|228.51|230.44|228.36|0
1646297360000|2022-03-03 08:49:20|230.59|228.51|230.59|228.51|230.75|228.67|230.59|228.51|0
1646297370000|2022-03-03 08:49:30|230.67|228.59|230.59|228.51|230.67|228.59|230.44|228.36|0
1646297380000|2022-03-03 08:49:40|230.67|228.59|230.43|228.35|230.67|228.59|230.43|228.35|0
1646297390000|2022-03-03 08:49:50|230.51|228.43|230.59|228.51|230.91|228.83|230.51|228.43|0
1646297400000|2022-03-03 08:50:00|230.51|228.43|230.83|228.75|230.91|228.83|230.51|228.43|0
1646297410000|2022-03-03 08:50:10|230.75|228.67|230.43|228.35|230.75|228.67|230.43|228.35|0
1646297420000|2022-03-03 08:50:20|230.28|228.2|230.43|228.35|230.43|228.35|230.28|228.2|0
1646297430000|2022-03-03 08:50:30|230.59|228.51|230.91|228.83|230.91|228.83|230.59|228.51|0
1646297440000|2022-03-03 08:50:40|231.07|228.99|231.38|229.3|231.38|229.3|231.07|228.99|0
1646297450000|2022-03-03 08:50:50|231.54|229.46|231.54|229.46|231.54|229.46|231.54|229.46|0
1646297460000|2022-03-03 08:51:00|231.38|229.3|231.38|229.3|231.38|229.3|231.38|229.3|0
1646297470000|2022-03-03 08:51:10|231.22|229.14|230.98|228.9|231.22|229.14|230.98|228.9|0
1646297480000|2022-03-03 08:51:20|231.22|229.14|231.38|229.3|231.38|229.3|231.22|229.14|0
1646297490000|2022-03-03 08:51:30|231.46|229.38|231.22|229.14|231.46|229.38|231.07|228.99|0
1646297500000|2022-03-03 08:51:40|231.38|229.3|231.46|229.38|231.46|229.38|231.38|229.3|0
1646297510000|2022-03-03 08:51:50|231.86|229.78|231.86|229.78|231.86|229.78|231.54|229.46|0
1646297520000|2022-03-03 08:52:00|231.93|229.85|231.93|229.85|232.02|229.94|231.86|229.78|0
1646297530000|2022-03-03 08:52:10|232.17|230.09|232.41|230.33|232.73|230.65|232.17|230.09|0
1646297540000|2022-03-03 08:52:20|232.33|230.25|232.49|230.41|232.49|230.41|232.33|230.25|0
1646297550000|2022-03-03 08:52:30|232.33|230.25|232.81|230.73|232.81|230.73|232.33|230.25|0
1646297560000|2022-03-03 08:52:40|232.49|230.41|232.49|230.41|232.65|230.57|232.49|230.41|0
1646297570000|2022-03-03 08:52:50|232.57|230.49|232.65|230.57|232.65|230.57|232.57|230.49|0
1646297580000|2022-03-03 08:53:00|232.41|230.33|232.49|230.41|232.49|230.41|232.33|230.25|0
1646297590000|2022-03-03 08:53:10|232.33|230.25|231.54|229.46|232.33|230.25|231.54|229.46|0
1646297600000|2022-03-03 08:53:20|231.38|229.3|231.46|229.38|231.46|229.38|231.38|229.3|0
1646297610000|2022-03-03 08:53:30|231.7|229.62|232.25|230.17|232.25|230.17|231.7|229.62|0
1646297620000|2022-03-03 08:53:40|232.33|230.25|232.41|230.33|232.49|230.41|232.25|230.17|0
1646297630000|2022-03-03 08:53:50|232.49|230.41|232.25|230.17|232.49|230.41|232.25|230.17|0
1646297640000|2022-03-03 08:54:00|232.33|230.25|232.65|230.57|232.65|230.57|232.33|230.25|0
1646297650000|2022-03-03 08:54:10|232.81|230.73|232.81|230.73|232.81|230.73|232.72|230.64|0
1646297660000|2022-03-03 08:54:20|232.97|230.89|232.72|230.64|232.97|230.89|232.72|230.64|0
1646297670000|2022-03-03 08:54:30|232.49|230.41|232.49|230.41|232.56|230.48|232.49|230.41|0
1646297680000|2022-03-03 08:54:40|232.41|230.33|232.56|230.48|232.65|230.57|232.41|230.33|0
1646297690000|2022-03-03 08:54:50|232.65|230.57|232.96|230.88|232.97|230.89|232.65|230.57|0
1646297700000|2022-03-03 08:55:00|233.12|231.04|232.65|230.57|233.12|231.04|232.65|230.57|0
1646297710000|2022-03-03 08:55:10|232.56|230.48|232.41|230.33|232.56|230.48|232.41|230.33|0
1646297720000|2022-03-03 08:55:20|232.49|230.41|232.88|230.8|232.88|230.8|232.49|230.41|0
1646297730000|2022-03-03 08:55:30|232.81|230.73|232.4|230.32|232.81|230.73|232.4|230.32|0
1646297740000|2022-03-03 08:55:40|232.56|230.48|232.56|230.48|232.65|230.57|232.49|230.41|0
1646297750000|2022-03-03 08:55:50|232.88|230.8|232.56|230.48|232.88|230.8|232.56|230.48|0
1646297760000|2022-03-03 08:56:00|232.72|230.64|232.56|230.48|232.8|230.72|232.56|230.48|0
1646297770000|2022-03-03 08:56:10|232.49|230.41|232.25|230.17|232.49|230.41|232.25|230.17|0
1646297780000|2022-03-03 08:56:20|232.09|230.01|232.4|230.32|232.4|230.32|232.09|230.01|0
1646297790000|2022-03-03 08:56:30|232.49|230.41|232.64|230.56|232.64|230.56|232.4|230.32|0
1646297800000|2022-03-03 08:56:40|232.4|230.32|232.24|230.16|232.56|230.48|232.24|230.16|0
1646297810000|2022-03-03 08:56:50|231.85|229.77|231.93|229.85|232.17|230.09|231.85|229.77|0
1646297820000|2022-03-03 08:57:00|232.09|230.01|232.17|230.09|232.4|230.32|232.09|230.01|0
1646297830000|2022-03-03 08:57:10|232.24|230.16|232.49|230.41|232.56|230.48|232.24|230.16|0
1646297840000|2022-03-03 08:57:20|232.17|230.09|232.17|230.09|232.17|230.09|232.01|229.93|0
1646297850000|2022-03-03 08:57:30|232.08|230|231.13|229.05|232.08|230|231.13|229.05|0
1646297860000|2022-03-03 08:57:40|231.22|229.14|231.93|229.85|231.93|229.85|231.22|229.14|0
1646297870000|2022-03-03 08:57:50|232.01|229.93|231.77|229.69|232.08|230|231.77|229.69|0
1646297880000|2022-03-03 08:58:00|232.01|229.93|232.24|230.16|232.24|230.16|232.01|229.93|0
1646297890000|2022-03-03 08:58:10|232.4|230.32|232.56|230.48|232.64|230.56|232.4|230.32|0
1646297900000|2022-03-03 08:58:20|232.64|230.56|233.44|231.36|233.51|231.43|232.64|230.56|0
1646297910000|2022-03-03 08:58:30|233.51|231.43|233.44|231.36|233.51|231.43|233.44|231.36|0
1646297920000|2022-03-03 08:58:40|233.51|231.43|233.51|231.43|233.51|231.43|233.2|231.12|0
1646297930000|2022-03-03 08:58:50|233.6|231.52|233.6|231.52|233.6|231.52|233.44|231.36|0
1646297940000|2022-03-03 08:59:00|233.76|231.68|233.83|231.75|233.99|231.91|233.76|231.68|0
1646297950000|2022-03-03 08:59:10|233.91|231.83|234.39|232.31|234.39|232.31|233.91|231.83|0
1646297960000|2022-03-03 08:59:20|234.55|232.47|234.39|232.31|234.55|232.47|234.39|232.31|0
1646297970000|2022-03-03 08:59:30|234.31|232.23|233.99|231.91|234.39|232.31|233.99|231.91|0
1646297980000|2022-03-03 08:59:40|233.91|231.83|233.99|231.91|234.07|231.99|233.83|231.75|0
1646297990000|2022-03-03 08:59:50|233.83|231.75|234.23|232.15|234.55|232.47|233.83|231.75|0
1646298000000|2022-03-03 09:00:00|235.35|233.27|235.35|233.27|235.35|233.27|235.03|232.95|0
1646298010000|2022-03-03 09:00:10|235.51|233.43|235.75|233.67|235.75|233.67|235.51|233.43|0
1646298020000|2022-03-03 09:00:20|235.67|233.59|235.43|233.35|235.67|233.59|235.35|233.27|0
1646298030000|2022-03-03 09:00:30|235.35|233.27|235.19|233.11|235.35|233.27|235.19|233.11|0
1646298040000|2022-03-03 09:00:40|234.87|232.79|235.27|233.19|235.27|233.19|234.87|232.79|0
1646298050000|2022-03-03 09:00:50|235.19|233.11|235.51|233.43|235.51|233.43|235.19|233.11|0
1646298060000|2022-03-03 09:01:00|235.59|233.51|234.63|232.55|235.59|233.51|234.63|232.55|0
1646298070000|2022-03-03 09:01:10|234.71|232.63|235.03|232.95|235.11|233.03|234.71|232.63|0
1646298080000|2022-03-03 09:01:20|234.87|232.79|234.55|232.47|234.87|232.79|234.55|232.47|0
1646298090000|2022-03-03 09:01:30|234.39|232.31|234.47|232.39|234.47|232.39|234.39|232.31|0
1646298100000|2022-03-03 09:01:40|234.55|232.47|234.71|232.63|234.71|232.63|234.55|232.47|0
1646298110000|2022-03-03 09:01:50|234.87|232.79|234.71|232.63|234.87|232.79|234.63|232.55|0
1646298120000|2022-03-03 09:02:00|234.87|232.79|235.42|233.34|235.42|233.34|234.87|232.79|0
1646298130000|2022-03-03 09:02:10|235.51|233.43|235.03|232.95|235.51|233.43|235.03|232.95|0
1646298140000|2022-03-03 09:02:20|234.87|232.79|234.71|232.63|234.94|232.86|234.71|232.63|0
1646298150000|2022-03-03 09:02:30|234.78|232.7|234.23|232.15|234.78|232.7|234.23|232.15|0
1646298160000|2022-03-03 09:02:40|234.31|232.23|234.31|232.23|234.46|232.38|234.31|232.23|0
1646298170000|2022-03-03 09:02:50|234.23|232.15|234.23|232.15|234.23|232.15|234.15|232.07|0
1646298180000|2022-03-03 09:03:00|234.46|232.38|234.71|232.63|234.71|232.63|234.3|232.22|0
1646298190000|2022-03-03 09:03:10|234.62|232.54|234.62|232.54|234.62|232.54|234.39|232.31|0
1646298200000|2022-03-03 09:03:20|234.46|232.38|234.46|232.38|234.46|232.38|234.3|232.22|0
1646298210000|2022-03-03 09:03:30|234.55|232.47|234.55|232.47|234.55|232.47|234.39|232.31|0
1646298220000|2022-03-03 09:03:40|234.46|232.38|234.3|232.22|234.94|232.86|234.3|232.22|0
1646298230000|2022-03-03 09:03:50|234.39|232.31|234.87|232.79|234.87|232.79|234.39|232.31|0
1646298240000|2022-03-03 09:04:00|234.62|232.54|234.39|232.31|234.62|232.54|234.39|232.31|0
1646298250000|2022-03-03 09:04:10|234.07|231.99|234.14|232.06|234.23|232.15|234.07|231.99|0
1646298260000|2022-03-03 09:04:20|234.07|231.99|233.98|231.9|234.07|231.99|233.83|231.75|0
1646298270000|2022-03-03 09:04:30|233.91|231.83|234.07|231.99|234.07|231.99|233.91|231.83|0
1646298280000|2022-03-03 09:04:40|234.14|232.06|234.14|232.06|234.3|232.22|234.07|231.99|0
1646298290000|2022-03-03 09:04:50|234.46|232.38|234.78|232.7|234.86|232.78|234.46|232.38|0
1646298300000|2022-03-03 09:05:00|234.7|232.62|234.62|232.54|234.7|232.62|234.46|232.38|0
1646298310000|2022-03-03 09:05:10|234.78|232.7|235.34|233.26|235.34|233.26|234.78|232.7|0
1646298320000|2022-03-03 09:05:20|235.42|233.34|235.58|233.5|235.58|233.5|235.42|233.34|0
1646298330000|2022-03-03 09:05:30|235.42|233.34|235.42|233.34|235.42|233.34|235.26|233.18|0
1646298340000|2022-03-03 09:05:40|235.26|233.18|235.34|233.26|235.34|233.26|235.26|233.18|0
1646298350000|2022-03-03 09:05:50|235.02|232.94|235.18|233.1|235.42|233.34|235.02|232.94|0
1646298360000|2022-03-03 09:06:00|235.26|233.18|235.58|233.5|235.66|233.58|235.26|233.18|0
1646298370000|2022-03-03 09:06:10|235.5|233.42|235.42|233.34|235.58|233.5|235.42|233.34|0
1646298380000|2022-03-03 09:06:20|235.26|233.18|235.1|233.02|235.34|233.26|235.1|233.02|0
1646298390000|2022-03-03 09:06:30|234.38|232.3|234.3|232.22|234.46|232.38|234.3|232.22|0
1646298400000|2022-03-03 09:06:40|234.54|232.46|234.62|232.54|234.62|232.54|234.54|232.46|0
1646298410000|2022-03-03 09:06:50|234.94|232.86|234.86|232.78|234.94|232.86|234.78|232.7|0
1646298420000|2022-03-03 09:07:00|234.78|232.7|234.86|232.78|234.94|232.86|234.78|232.7|0
1646298430000|2022-03-03 09:07:10|235.02|232.94|234.78|232.7|235.18|233.1|234.78|232.7|0
1646298440000|2022-03-03 09:07:20|234.86|232.78|234.78|232.7|234.86|232.78|234.78|232.7|0
1646298450000|2022-03-03 09:07:30|234.62|232.54|234.46|232.38|234.62|232.54|234.46|232.38|0
1646298460000|2022-03-03 09:07:40|234.62|232.54|234.62|232.54|234.62|232.54|234.54|232.46|0
1646298470000|2022-03-03 09:07:50|234.22|232.14|234.06|231.98|234.46|232.38|234.06|231.98|0
1646298480000|2022-03-03 09:08:00|234.38|232.3|234.22|232.14|234.38|232.3|234.22|232.14|0
1646298490000|2022-03-03 09:08:10|234.3|232.22|233.98|231.9|234.3|232.22|233.98|231.9|0
1646298500000|2022-03-03 09:08:20|234.06|231.98|234.3|232.22|234.3|232.22|234.06|231.98|0
1646298510000|2022-03-03 09:08:30|234.22|232.14|234.14|232.06|234.54|232.46|234.14|232.06|0
1646298520000|2022-03-03 09:08:40|234.22|232.14|234.62|232.54|234.62|232.54|234.22|232.14|0
1646298530000|2022-03-03 09:08:50|234.7|232.62|234.78|232.7|234.86|232.78|234.7|232.62|0
1646298540000|2022-03-03 09:09:00|234.86|232.78|234.62|232.54|234.86|232.78|234.62|232.54|0
1646298550000|2022-03-03 09:09:10|234.7|232.62|234.06|231.98|234.7|232.62|234.06|231.98|0
1646298560000|2022-03-03 09:09:20|233.9|231.82|233.11|231.03|233.9|231.82|233.11|231.03|0
1646298570000|2022-03-03 09:09:30|232.63|230.55|232.31|230.23|232.63|230.55|232.31|230.23|0
1646298580000|2022-03-03 09:09:40|232.15|230.07|232.23|230.15|232.39|230.31|232.15|230.07|0
1646298590000|2022-03-03 09:09:50|232.15|230.07|231.91|229.83|232.15|230.07|231.91|229.83|0
1646298600000|2022-03-03 09:10:00|231.99|229.91|231.28|229.2|231.99|229.91|231.28|229.2|0
1646298610000|2022-03-03 09:10:10|231.12|229.04|230.8|228.72|231.12|229.04|230.8|228.72|0
1646298620000|2022-03-03 09:10:20|231.04|228.96|231.52|229.44|231.59|229.51|231.04|228.96|0
1646298630000|2022-03-03 09:10:30|231.43|229.35|231.59|229.51|231.67|229.59|231.43|229.35|0
1646298640000|2022-03-03 09:10:40|231.67|229.59|231.99|229.91|232.15|230.07|231.67|229.59|0
1646298650000|2022-03-03 09:10:50|232.07|229.99|232.23|230.15|232.23|230.15|232.07|229.99|0
1646298660000|2022-03-03 09:11:00|232.31|230.23|232.23|230.15|232.31|230.23|232.07|229.99|0
1646298670000|2022-03-03 09:11:10|232.31|230.23|231.91|229.83|232.31|230.23|231.75|229.67|0
1646298680000|2022-03-03 09:11:20|231.99|229.91|231.75|229.67|231.99|229.91|231.75|229.67|0
1646298690000|2022-03-03 09:11:30|231.83|229.75|232.15|230.07|232.15|230.07|231.67|229.59|0
1646298700000|2022-03-03 09:11:40|232.31|230.23|232.63|230.55|232.63|230.55|232.31|230.23|0
1646298710000|2022-03-03 09:11:50|232.86|230.78|233.97|231.89|233.97|231.89|232.78|230.7|0
1646298720000|2022-03-03 09:12:00|234.45|232.37|234.45|232.37|234.7|232.62|234.45|232.37|0
1646298730000|2022-03-03 09:12:10|235.01|232.93|235.09|233.01|235.25|233.17|235.01|232.93|0
1646298740000|2022-03-03 09:12:20|235.01|232.93|234.54|232.46|235.33|233.25|234.54|232.46|0
1646298750000|2022-03-03 09:12:30|234.85|232.77|235.09|233.01|235.09|233.01|234.85|232.77|0
1646298760000|2022-03-03 09:12:40|234.93|232.85|234.13|232.05|234.93|232.85|234.13|232.05|0
1646298770000|2022-03-03 09:12:50|234.38|232.3|233.74|231.66|234.38|232.3|233.74|231.66|0
1646298780000|2022-03-03 09:13:00|233.9|231.82|233.74|231.66|233.9|231.82|233.74|231.66|0
1646298790000|2022-03-03 09:13:10|233.81|231.73|234.06|231.98|234.06|231.98|233.58|231.5|0
1646298800000|2022-03-03 09:13:20|234.13|232.05|234.37|232.29|234.53|232.45|234.13|232.05|0
1646298810000|2022-03-03 09:13:30|234.29|232.21|234.61|232.53|234.61|232.53|234.21|232.13|0
1646298820000|2022-03-03 09:13:40|234.53|232.45|234.85|232.77|234.85|232.77|234.53|232.45|0
1646298830000|2022-03-03 09:13:50|234.77|232.69|234.93|232.85|234.93|232.85|234.77|232.69|0
1646298840000|2022-03-03 09:14:00|235.25|233.17|235.17|233.09|235.33|233.25|235.17|233.09|0
1646298850000|2022-03-03 09:14:10|235.09|233.01|234.77|232.69|235.17|233.09|234.77|232.69|0
1646298860000|2022-03-03 09:14:20|234.69|232.61|235.09|233.01|235.09|233.01|234.69|232.61|0
1646298870000|2022-03-03 09:14:30|235.01|232.93|234.77|232.69|235.01|232.93|234.53|232.45|0
1646298880000|2022-03-03 09:14:40|235.01|232.93|234.37|232.29|235.01|232.93|234.37|232.29|0
1646298890000|2022-03-03 09:14:50|234.45|232.37|234.37|232.29|234.45|232.37|234.05|231.97|0
1646298900000|2022-03-03 09:15:00|234.93|232.85|234.77|232.69|234.93|232.85|234.69|232.61|0
1646298910000|2022-03-03 09:15:10|234.69|232.61|234.21|232.13|234.85|232.77|234.21|232.13|0
1646298920000|2022-03-03 09:15:20|234.37|232.29|234.05|231.97|234.37|232.29|234.05|231.97|0
1646298930000|2022-03-03 09:15:30|233.97|231.89|233.97|231.89|233.97|231.89|233.73|231.65|0
1646298940000|2022-03-03 09:15:40|233.89|231.81|233.89|231.81|233.89|231.81|233.73|231.65|0
1646298950000|2022-03-03 09:15:50|234.05|231.97|234.13|232.05|234.13|232.05|234.05|231.97|0
1646298960000|2022-03-03 09:16:00|234.21|232.13|233.89|231.81|234.21|232.13|233.89|231.81|0
1646298970000|2022-03-03 09:16:10|233.97|231.89|234.37|232.29|234.37|232.29|233.65|231.57|0
1646298980000|2022-03-03 09:16:20|234.45|232.37|234.69|232.61|234.85|232.77|234.45|232.37|0
1646298990000|2022-03-03 09:16:30|234.61|232.53|234.21|232.13|234.61|232.53|234.21|232.13|0
1646299000000|2022-03-03 09:16:40|234.29|232.21|234.61|232.53|234.61|232.53|234.05|231.97|0
1646299010000|2022-03-03 09:16:50|234.45|232.37|238.61|236.53|238.61|236.53|234.37|232.29|0
1646299020000|2022-03-03 09:17:00|236.69|234.61|236.61|234.53|238.29|236.21|236.61|234.53|0
1646299030000|2022-03-03 09:17:10|236.53|234.45|235.24|233.16|236.53|234.45|235.24|233.16|0
1646299040000|2022-03-03 09:17:20|235.49|233.41|235.08|233|235.49|233.41|235.08|233|0
1646299050000|2022-03-03 09:17:30|234.69|232.61|234.92|232.84|235.01|232.93|234.69|232.61|0
1646299060000|2022-03-03 09:17:40|233.89|231.81|233.57|231.49|233.89|231.81|233.49|231.41|0
1646299070000|2022-03-03 09:17:50|233.01|230.93|233.09|231.01|233.33|231.25|233.01|230.93|0
1646299080000|2022-03-03 09:18:00|233.17|231.09|233.65|231.57|233.65|231.57|233.17|231.09|0
1646299090000|2022-03-03 09:18:10|233.73|231.65|234.44|232.36|234.44|232.36|233.73|231.65|0
1646299100000|2022-03-03 09:18:20|234.05|231.97|234.13|232.05|234.13|232.05|233.89|231.81|0
1646299110000|2022-03-03 09:18:30|234.21|232.13|233.65|231.57|234.21|232.13|233.65|231.57|0
1646299120000|2022-03-03 09:18:40|233.89|231.81|234.53|232.45|234.53|232.45|233.89|231.81|0
1646299130000|2022-03-03 09:18:50|234.69|232.61|234.37|232.29|235.01|232.93|234.37|232.29|0
1646299140000|2022-03-03 09:19:00|234.21|232.13|234.28|232.2|234.28|232.2|233.89|231.81|0
1646299150000|2022-03-03 09:19:10|234.37|232.29|234.6|232.52|234.69|232.61|234.37|232.29|0
1646299160000|2022-03-03 09:19:20|234.76|232.68|234.05|231.97|234.76|232.68|234.05|231.97|0
1646299170000|2022-03-03 09:19:30|234.21|232.13|234.05|231.97|234.37|232.29|234.05|231.97|0
1646299180000|2022-03-03 09:19:40|233.73|231.65|233.81|231.73|233.81|231.73|233.73|231.65|0
1646299190000|2022-03-03 09:19:50|234.28|232.2|235.16|233.08|235.32|233.24|234.21|232.13|0
1646299200000|2022-03-03 09:20:00|235.08|233|235.56|233.48|235.56|233.48|234.92|232.84|0
1646299210000|2022-03-03 09:20:10|235.64|233.56|236.04|233.96|236.04|233.96|235.64|233.56|0
1646299220000|2022-03-03 09:20:20|235.64|233.56|235.4|233.32|235.64|233.56|235|232.92|0
1646299230000|2022-03-03 09:20:30|235.16|233.08|235.32|233.24|235.4|233.32|235.16|233.08|0
1646299240000|2022-03-03 09:20:40|235.16|233.08|234.52|232.44|235.16|233.08|234.52|232.44|0
1646299250000|2022-03-03 09:20:50|234.05|231.97|233.64|231.56|234.05|231.97|233.57|231.49|0
1646299260000|2022-03-03 09:21:00|233.57|231.49|232.61|230.53|233.57|231.49|232.53|230.45|0
1646299270000|2022-03-03 09:21:10|232.3|230.22|232.77|230.69|232.77|230.69|232.21|230.13|0
1646299280000|2022-03-03 09:21:20|232.53|230.45|232.14|230.06|232.53|230.45|232.14|230.06|0
1646299290000|2022-03-03 09:21:30|232.3|230.22|232.85|230.77|233.17|231.09|232.3|230.22|0
1646299300000|2022-03-03 09:21:40|232.93|230.85|232.45|230.37|232.93|230.85|232.45|230.37|0
1646299310000|2022-03-03 09:21:50|232.14|230.06|232.29|230.21|232.29|230.21|231.98|229.9|0
1646299320000|2022-03-03 09:22:00|232.45|230.37|232.37|230.29|232.45|230.37|232.14|230.06|0
1646299330000|2022-03-03 09:22:10|231.98|229.9|231.98|229.9|232.21|230.13|231.74|229.66|0
1646299340000|2022-03-03 09:22:20|231.74|229.66|231.66|229.58|231.74|229.66|231.5|229.42|0
1646299350000|2022-03-03 09:22:30|231.74|229.66|231.66|229.58|231.74|229.66|231.66|229.58|0
1646299360000|2022-03-03 09:22:40|231.5|229.42|231.5|229.42|231.5|229.42|231.34|229.26|0
1646299370000|2022-03-03 09:22:50|231.74|229.66|231.26|229.18|231.74|229.66|231.26|229.18|0
1646299380000|2022-03-03 09:23:00|231.34|229.26|232.29|230.21|232.61|230.53|231.34|229.26|0
1646299390000|2022-03-03 09:23:10|232.37|230.29|232.21|230.13|232.61|230.53|232.21|230.13|0
1646299400000|2022-03-03 09:23:20|232.13|230.05|232.53|230.45|232.53|230.45|232.13|230.05|0
1646299410000|2022-03-03 09:23:30|232.37|230.29|232.13|230.05|232.61|230.53|232.13|230.05|0
1646299420000|2022-03-03 09:23:40|231.73|229.65|231.73|229.65|231.73|229.65|231.73|229.65|0
1646299430000|2022-03-03 09:23:50|232.05|229.97|231.82|229.74|232.05|229.97|231.82|229.74|0
1646299440000|2022-03-03 09:24:00|232.21|230.13|232.45|230.37|232.93|230.85|232.21|230.13|0
1646299450000|2022-03-03 09:24:10|231.97|229.89|232.45|230.37|232.45|230.37|231.97|229.89|0
1646299460000|2022-03-03 09:24:20|232.61|230.53|232.37|230.29|232.61|230.53|232.21|230.13|0
1646299470000|2022-03-03 09:24:30|232.45|230.37|232.77|230.69|232.77|230.69|232.45|230.37|0
1646299480000|2022-03-03 09:24:40|232.45|230.37|232.61|230.53|232.61|230.53|232.45|230.37|0
1646299490000|2022-03-03 09:24:50|232.69|230.61|232.68|230.6|232.84|230.76|232.68|230.6|0
1646299500000|2022-03-03 09:25:00|232.53|230.45|232.53|230.45|232.61|230.53|232.53|230.45|0
1646299510000|2022-03-03 09:25:10|232.61|230.53|233.4|231.32|233.4|231.32|232.61|230.53|0
1646299520000|2022-03-03 09:25:20|232.93|230.85|233|230.92|233.32|231.24|232.93|230.85|0
1646299530000|2022-03-03 09:25:30|233.08|231|233.4|231.32|233.4|231.32|232.77|230.69|0
1646299540000|2022-03-03 09:25:40|233.32|231.24|233.72|231.64|233.72|231.64|233.32|231.24|0
1646299550000|2022-03-03 09:25:50|233.56|231.48|233.72|231.64|233.72|231.64|233.4|231.32|0
1646299560000|2022-03-03 09:26:00|233.4|231.32|233.72|231.64|233.72|231.64|233.4|231.32|0
1646299570000|2022-03-03 09:26:10|233.96|231.88|234.2|232.12|234.2|232.12|233.64|231.56|0
1646299580000|2022-03-03 09:26:20|233.96|231.88|233.64|231.56|234.2|232.12|233.64|231.56|0
1646299590000|2022-03-03 09:26:30|233.72|231.64|233.88|231.8|234.04|231.96|233.72|231.64|0
1646299600000|2022-03-03 09:26:40|234.12|232.04|234.43|232.35|234.43|232.35|234.04|231.96|0
1646299610000|2022-03-03 09:26:50|233.8|231.72|234.04|231.96|234.04|231.96|233.8|231.72|0
1646299620000|2022-03-03 09:27:00|233.96|231.88|234.11|232.03|234.11|232.03|233.56|231.48|0
1646299630000|2022-03-03 09:27:10|233.64|231.56|233.88|231.8|233.88|231.8|233.64|231.56|0
1646299640000|2022-03-03 09:27:20|234.04|231.96|233.8|231.72|234.04|231.96|233.72|231.64|0
1646299650000|2022-03-03 09:27:30|234.04|231.96|234.04|231.96|234.36|232.28|234.04|231.96|0
1646299660000|2022-03-03 09:27:40|233.95|231.87|233.88|231.8|233.95|231.87|233.72|231.64|0
1646299670000|2022-03-03 09:27:50|234.11|232.03|234.04|231.96|234.27|232.19|234.04|231.96|0
1646299680000|2022-03-03 09:28:00|233.88|231.8|234.04|231.96|234.04|231.96|233.79|231.71|0
1646299690000|2022-03-03 09:28:10|234.11|232.03|234.52|232.44|234.83|232.75|234.11|232.03|0
1646299700000|2022-03-03 09:28:20|234.67|232.59|234.99|232.91|234.99|232.91|234.67|232.59|0
1646299710000|2022-03-03 09:28:30|235.15|233.07|234.59|232.51|235.15|233.07|234.59|232.51|0
1646299720000|2022-03-03 09:28:40|234.67|232.59|234.51|232.43|234.67|232.59|234.51|232.43|0
1646299730000|2022-03-03 09:28:50|234.67|232.59|234.2|232.12|234.75|232.67|234.2|232.12|0
1646299740000|2022-03-03 09:29:00|234.04|231.96|233.88|231.8|234.04|231.96|233.63|231.55|0
1646299750000|2022-03-03 09:29:10|233.56|231.48|233.4|231.32|233.63|231.55|233.4|231.32|0
1646299760000|2022-03-03 09:29:20|233.16|231.08|233.4|231.32|233.47|231.39|233.16|231.08|0
1646299770000|2022-03-03 09:29:30|233.72|231.64|233.95|231.87|233.95|231.87|233.72|231.64|0
1646299780000|2022-03-03 09:29:40|233.63|231.55|233.56|231.48|233.63|231.55|233.47|231.39|0
1646299790000|2022-03-03 09:29:50|233.24|231.16|232.28|230.2|233.24|231.16|232.28|230.2|0
1646299800000|2022-03-03 09:30:00|232.76|230.68|232.92|230.84|233|230.92|232.76|230.68|0
1646299810000|2022-03-03 09:30:10|232.84|230.76|232.2|230.12|232.84|230.76|232.2|230.12|0
1646299820000|2022-03-03 09:30:20|232.13|230.05|232.44|230.36|232.52|230.44|232.13|230.05|0
1646299830000|2022-03-03 09:30:30|232.2|230.12|231.88|229.8|232.2|230.12|231.88|229.8|0
1646299840000|2022-03-03 09:30:40|231.97|229.89|232.44|230.36|232.44|230.36|231.88|229.8|0
1646299850000|2022-03-03 09:30:50|232.28|230.2|231.88|229.8|232.28|230.2|231.88|229.8|0
1646299860000|2022-03-03 09:31:00|232.12|230.04|232.6|230.52|232.6|230.52|232.12|230.04|0
1646299870000|2022-03-03 09:31:10|231.97|229.89|231.81|229.73|231.97|229.89|231.57|229.49|0
1646299880000|2022-03-03 09:31:20|232.28|230.2|231.97|229.89|232.44|230.36|231.97|229.89|0
1646299890000|2022-03-03 09:31:30|231.88|229.8|232.12|230.04|232.28|230.2|231.88|229.8|0
1646299900000|2022-03-03 09:31:40|232.28|230.2|232.92|230.84|233.08|231|232.28|230.2|0
1646299910000|2022-03-03 09:31:50|232.84|230.76|232.52|230.44|232.84|230.76|232.52|230.44|0
1646299920000|2022-03-03 09:32:00|232.28|230.2|232.6|230.52|232.6|230.52|232.28|230.2|0
1646299930000|2022-03-03 09:32:10|232.76|230.68|233.39|231.31|233.39|231.31|232.76|230.68|0
1646299940000|2022-03-03 09:32:20|233.55|231.47|233.23|231.15|233.71|231.63|233.23|231.15|0
1646299950000|2022-03-03 09:32:30|233.31|231.23|233.15|231.07|233.31|231.23|233.08|231|0
1646299960000|2022-03-03 09:32:40|232.76|230.68|233.23|231.15|233.23|231.15|232.76|230.68|0
1646299970000|2022-03-03 09:32:50|233.31|231.23|233.08|231|233.31|231.23|232.99|230.91|0
1646299980000|2022-03-03 09:33:00|232.99|230.91|233.31|231.23|233.39|231.31|232.99|230.91|0
1646299990000|2022-03-03 09:33:10|233.15|231.07|232.92|230.84|233.39|231.31|232.92|230.84|0
1646300000000|2022-03-03 09:33:20|233.15|231.07|233.15|231.07|233.23|231.15|233.15|231.07|0
1646300010000|2022-03-03 09:33:30|233.23|231.15|232.99|230.91|233.23|231.15|232.99|230.91|0
1646300020000|2022-03-03 09:33:40|232.92|230.84|232.67|230.59|232.92|230.84|232.67|230.59|0
1646300030000|2022-03-03 09:33:50|233.07|230.99|232.91|230.83|233.07|230.99|232.91|230.83|0
1646300040000|2022-03-03 09:34:00|232.99|230.91|232.91|230.83|232.99|230.91|232.67|230.59|0
1646300050000|2022-03-03 09:34:10|232.67|230.59|232.76|230.68|232.83|230.75|232.67|230.59|0
1646300060000|2022-03-03 09:34:20|232.36|230.28|232.76|230.68|232.76|230.68|232.36|230.28|0
1646300070000|2022-03-03 09:34:30|232.99|230.91|233.23|231.15|233.55|231.47|232.99|230.91|0
1646300080000|2022-03-03 09:34:40|233.31|231.23|233.39|231.31|233.39|231.31|233.15|231.07|0
1646300090000|2022-03-03 09:34:50|233.47|231.39|233.47|231.39|233.47|231.39|233.31|231.23|0
1646300100000|2022-03-03 09:35:00|233.39|231.31|233.55|231.47|233.55|231.47|233.15|231.07|0
1646300110000|2022-03-03 09:35:10|233.31|231.23|233.71|231.63|233.71|231.63|233.15|231.07|0
1646300120000|2022-03-03 09:35:20|233.63|231.55|233.87|231.79|233.87|231.79|233.63|231.55|0
1646300130000|2022-03-03 09:35:30|233.71|231.63|233.71|231.63|233.87|231.79|233.63|231.55|0
1646300140000|2022-03-03 09:35:40|233.55|231.47|233.71|231.63|233.71|231.63|233.55|231.47|0
1646300150000|2022-03-03 09:35:50|233.63|231.55|233.55|231.47|233.63|231.55|233.55|231.47|0
1646300160000|2022-03-03 09:36:00|233.71|231.63|233.78|231.7|233.78|231.7|233.71|231.63|0
1646300170000|2022-03-03 09:36:10|233.55|231.47|233.71|231.63|233.71|231.63|233.39|231.31|0
1646300180000|2022-03-03 09:36:20|233.55|231.47|233.71|231.63|233.71|231.63|233.55|231.47|0
1646300190000|2022-03-03 09:36:30|234.03|231.95|233.39|231.31|234.03|231.95|233.39|231.31|0
1646300200000|2022-03-03 09:36:40|233.23|231.15|233.39|231.31|233.39|231.31|233.23|231.15|0
1646300210000|2022-03-03 09:36:50|233.46|231.38|233.39|231.31|233.46|231.38|233.39|231.31|0
1646300220000|2022-03-03 09:37:00|233.23|231.15|233.07|230.99|233.31|231.23|233.07|230.99|0
1646300230000|2022-03-03 09:37:10|233.31|231.23|233.23|231.15|233.31|231.23|233.07|230.99|0
1646300240000|2022-03-03 09:37:20|233.07|230.99|233.15|231.07|233.15|231.07|233.07|230.99|0
1646300250000|2022-03-03 09:37:30|233.23|231.15|233.07|230.99|233.23|231.15|232.75|230.67|0
1646300260000|2022-03-03 09:37:40|232.59|230.51|232.43|230.35|232.59|230.51|232.43|230.35|0
1646300270000|2022-03-03 09:37:50|232.27|230.19|232.35|230.27|232.35|230.27|231.96|229.88|0
1646300280000|2022-03-03 09:38:00|232.43|230.35|232.19|230.11|232.43|230.35|232.19|230.11|0
1646300290000|2022-03-03 09:38:10|232.27|230.19|232.59|230.51|232.59|230.51|232.27|230.19|0
1646300300000|2022-03-03 09:38:20|232.12|230.04|232.03|229.95|232.19|230.11|232.03|229.95|0
1646300310000|2022-03-03 09:38:30|232.19|230.11|232.27|230.19|232.59|230.51|232.19|230.11|0
1646300320000|2022-03-03 09:38:40|232.19|230.11|231.8|229.72|232.19|230.11|231.8|229.72|0
1646300330000|2022-03-03 09:38:50|232.99|230.91|232.35|230.27|232.99|230.91|232.35|230.27|0
1646300340000|2022-03-03 09:39:00|232.11|230.03|231.96|229.88|232.11|230.03|231.64|229.56|0
1646300350000|2022-03-03 09:39:10|231.64|229.56|232.43|230.35|232.43|230.35|231.64|229.56|0
1646300360000|2022-03-03 09:39:20|232.51|230.43|232.75|230.67|232.75|230.67|232.43|230.35|0
1646300370000|2022-03-03 09:39:30|232.83|230.75|232.67|230.59|232.91|230.83|232.67|230.59|0
1646300380000|2022-03-03 09:39:40|232.82|230.74|233.07|230.99|233.07|230.99|232.82|230.74|0
1646300390000|2022-03-03 09:39:50|232.91|230.83|233.3|231.22|233.3|231.22|232.82|230.74|0
1646300400000|2022-03-03 09:40:00|233.54|231.46|233.54|231.46|233.7|231.62|233.54|231.46|0
1646300410000|2022-03-03 09:40:10|233.46|231.38|233.54|231.46|233.54|231.46|233.38|231.3|0
1646300420000|2022-03-03 09:40:20|233.78|231.7|233.7|231.62|233.78|231.7|233.7|231.62|0
1646300430000|2022-03-03 09:40:30|233.86|231.78|233.38|231.3|233.86|231.78|233.38|231.3|0
1646300440000|2022-03-03 09:40:40|233.46|231.38|233.78|231.7|233.78|231.7|233.46|231.38|0
1646300450000|2022-03-03 09:40:50|233.86|231.78|233.86|231.78|233.94|231.86|233.86|231.78|0
1646300460000|2022-03-03 09:41:00|233.94|231.86|234.02|231.94|234.02|231.94|233.78|231.7|0
1646300470000|2022-03-03 09:41:10|234.18|232.1|234.89|232.81|234.89|232.81|234.18|232.1|0
1646300480000|2022-03-03 09:41:20|234.73|232.65|235.14|233.06|235.14|233.06|234.73|232.65|0
1646300490000|2022-03-03 09:41:30|235.3|233.22|235.14|233.06|235.46|233.38|234.98|232.9|0
1646300500000|2022-03-03 09:41:40|234.98|232.9|235.05|232.97|235.05|232.97|234.98|232.9|0
1646300510000|2022-03-03 09:41:50|235.3|233.22|234.98|232.9|235.3|233.22|234.98|232.9|0
1646300520000|2022-03-03 09:42:00|234.89|232.81|234.98|232.9|235.3|233.22|234.89|232.81|0
1646300530000|2022-03-03 09:42:10|235.05|232.97|235.14|233.06|235.46|233.38|235.05|232.97|0
1646300540000|2022-03-03 09:42:20|234.82|232.74|235.46|233.38|235.53|233.45|234.82|232.74|0
1646300550000|2022-03-03 09:42:30|235.37|233.29|234.98|232.9|235.37|233.29|234.73|232.65|0
1646300560000|2022-03-03 09:42:40|234.73|232.65|234.02|231.94|234.73|232.65|234.02|231.94|0
1646300570000|2022-03-03 09:42:50|234.18|232.1|234.18|232.1|234.18|232.1|234.09|232.01|0
1646300580000|2022-03-03 09:43:00|234.34|232.26|234.25|232.17|234.34|232.26|234.18|232.1|0
1646300590000|2022-03-03 09:43:10|234.66|232.58|234.5|232.42|234.66|232.58|234.5|232.42|0
1646300600000|2022-03-03 09:43:20|234.57|232.49|234.66|232.58|234.82|232.74|234.57|232.49|0
1646300610000|2022-03-03 09:43:30|234.73|232.65|234.57|232.49|234.73|232.65|234.57|232.49|0
1646300620000|2022-03-03 09:43:40|234.5|232.42|234.73|232.65|234.73|232.65|234.41|232.33|0
1646300630000|2022-03-03 09:43:50|234.65|232.57|234.57|232.49|234.81|232.73|234.57|232.49|0
1646300640000|2022-03-03 09:44:00|234.73|232.65|234.57|232.49|234.73|232.65|234.49|232.41|0
1646300650000|2022-03-03 09:44:10|234.41|232.33|234.57|232.49|234.57|232.49|234.41|232.33|0
1646300660000|2022-03-03 09:44:20|234.65|232.57|234.49|232.41|234.65|232.57|234.41|232.33|0
1646300680000|2022-03-03 09:44:40|234.57|232.49|234.41|232.33|234.65|232.57|234.41|232.33|0
1646300690000|2022-03-03 09:44:50|234.49|232.41|234.49|232.41|234.49|232.41|234.33|232.25|0
1646300700000|2022-03-03 09:45:00|234.57|232.49|234.73|232.65|234.73|232.65|234.41|232.33|0
1646300710000|2022-03-03 09:45:10|234.57|232.49|235.45|233.37|235.45|233.37|234.49|232.41|0
1646300720000|2022-03-03 09:45:20|235.77|233.69|236.01|233.93|236.01|233.93|235.77|233.69|0
1646300730000|2022-03-03 09:45:30|236.09|234.01|236.73|234.65|236.73|234.65|235.93|233.85|0
1646300740000|2022-03-03 09:45:40|237.05|234.97|235.77|233.69|237.05|234.97|235.77|233.69|0
1646300750000|2022-03-03 09:45:50|235.85|233.77|235.77|233.69|235.85|233.77|235.77|233.69|0
1646300760000|2022-03-03 09:46:00|235.69|233.61|235.53|233.45|235.69|233.61|235.53|233.45|0
1646300770000|2022-03-03 09:46:10|235.29|233.21|235.77|233.69|235.77|233.69|235.29|233.21|0
1646300780000|2022-03-03 09:46:20|236.01|233.93|236.57|234.49|236.57|234.49|236.01|233.93|0
1646300790000|2022-03-03 09:46:30|236.41|234.33|236.09|234.01|236.41|234.33|236.09|234.01|0
1646300800000|2022-03-03 09:46:40|236.25|234.17|236.25|234.17|236.25|234.17|236.09|234.01|0
1646300810000|2022-03-03 09:46:50|236.41|234.33|236.41|234.33|236.41|234.33|236.41|234.33|0
1646300820000|2022-03-03 09:47:00|236.49|234.41|236.25|234.17|236.49|234.41|236.25|234.17|0
1646300830000|2022-03-03 09:47:10|236.09|234.01|235.77|233.69|236.09|234.01|235.77|233.69|0
1646300840000|2022-03-03 09:47:20|235.61|233.53|235.69|233.61|235.77|233.69|235.61|233.53|0
1646300850000|2022-03-03 09:47:30|235.77|233.69|235.69|233.61|235.77|233.69|235.53|233.45|0
1646300860000|2022-03-03 09:47:40|235.61|233.53|236.01|233.93|236.09|234.01|235.61|233.53|0
1646300870000|2022-03-03 09:47:50|235.93|233.85|235.93|233.85|235.93|233.85|235.77|233.69|0
1646300880000|2022-03-03 09:48:00|236.01|233.93|236.09|234.01|236.17|234.09|236.01|233.93|0
1646300890000|2022-03-03 09:48:10|235.93|233.85|236.09|234.01|236.16|234.08|235.93|233.85|0
1646300900000|2022-03-03 09:48:20|236.16|234.08|236.25|234.17|236.25|234.17|236.16|234.08|0
1646300910000|2022-03-03 09:48:30|236.41|234.33|236.16|234.08|236.41|234.33|236.16|234.08|0
1646300920000|2022-03-03 09:48:40|236.25|234.17|235.84|233.76|236.25|234.17|235.77|233.69|0
1646300930000|2022-03-03 09:48:50|235.93|233.85|235.77|233.69|235.93|233.85|235.68|233.6|0
1646300940000|2022-03-03 09:49:00|235.68|233.6|235.84|233.76|235.93|233.85|235.68|233.6|0
1646300950000|2022-03-03 09:49:10|236.16|234.08|236.32|234.24|236.48|234.4|236.16|234.08|0
1646300960000|2022-03-03 09:49:20|236.48|234.4|236.48|234.4|236.57|234.49|236.41|234.33|0
1646300970000|2022-03-03 09:49:30|236.41|234.33|236.41|234.33|236.41|234.33|236.41|234.33|0
1646300980000|2022-03-03 09:49:40|236.48|234.4|236.32|234.24|236.48|234.4|236.32|234.24|0
1646300990000|2022-03-03 09:49:50|236.16|234.08|236.16|234.08|236.16|234.08|236.16|234.08|0
1646301000000|2022-03-03 09:50:00|236|233.92|236.48|234.4|236.48|234.4|236|233.92|0
1646301010000|2022-03-03 09:50:10|236.41|234.33|236.41|234.33|236.41|234.33|236.25|234.17|0
1646301020000|2022-03-03 09:50:20|236.48|234.4|236.64|234.56|236.73|234.65|236.32|234.24|0
1646301030000|2022-03-03 09:50:30|236.48|234.4|236.96|234.88|236.96|234.88|236.48|234.4|0
1646301040000|2022-03-03 09:50:40|237.21|235.13|236.57|234.49|237.21|235.13|236.57|234.49|0
1646301050000|2022-03-03 09:50:50|236.73|234.65|236.8|234.72|236.8|234.72|236.73|234.65|0
1646301060000|2022-03-03 09:51:00|237.05|234.97|237.21|235.13|237.21|235.13|236.96|234.88|0
1646301070000|2022-03-03 09:51:10|236.8|234.72|236.89|234.81|237.05|234.97|236.8|234.72|0
1646301080000|2022-03-03 09:51:20|236.96|234.88|236.89|234.81|236.96|234.88|236.89|234.81|0
1646301090000|2022-03-03 09:51:30|236.96|234.88|237.05|234.97|237.05|234.97|236.89|234.81|0
1646301100000|2022-03-03 09:51:40|237.21|235.13|237.28|235.2|237.28|235.2|237.21|235.13|0
1646301110000|2022-03-03 09:51:50|237.21|235.13|237.21|235.13|237.21|235.13|237.12|235.04|0
1646301120000|2022-03-03 09:52:00|237.28|235.2|237.04|234.96|237.28|235.2|237.04|234.96|0
1646301130000|2022-03-03 09:52:10|237.12|235.04|237.28|235.2|237.37|235.29|237.12|235.04|0
1646301140000|2022-03-03 09:52:20|237.21|235.13|237.12|235.04|237.21|235.13|237.12|235.04|0
1646301150000|2022-03-03 09:52:30|237.04|234.96|237.2|235.12|237.2|235.12|237.04|234.96|0
1646301160000|2022-03-03 09:52:40|236.96|234.88|237.04|234.96|237.04|234.96|236.72|234.64|0
1646301170000|2022-03-03 09:52:50|236.96|234.88|237.36|235.28|237.53|235.45|236.72|234.64|0
1646301180000|2022-03-03 09:53:00|237.69|235.61|237.53|235.45|237.69|235.61|237.36|235.28|0
1646301190000|2022-03-03 09:53:10|237.36|235.28|237.53|235.45|237.53|235.45|237.36|235.28|0
1646301200000|2022-03-03 09:53:20|237.69|235.61|237.12|235.04|237.69|235.61|237.12|235.04|0
1646301210000|2022-03-03 09:53:30|237.28|235.2|237.04|234.96|237.28|235.2|237.04|234.96|0
1646301220000|2022-03-03 09:53:40|237.2|235.12|237.04|234.96|237.2|235.12|237.04|234.96|0
1646301230000|2022-03-03 09:53:50|236.64|234.56|236.24|234.16|236.64|234.56|236.24|234.16|0
1646301240000|2022-03-03 09:54:00|236.08|234|236.08|234|236.56|234.48|236|233.92|0
1646301250000|2022-03-03 09:54:10|236.48|234.4|236.08|234|236.48|234.4|236.08|234|0
1646301260000|2022-03-03 09:54:20|236.16|234.08|236.16|234.08|236.16|234.08|236.08|234|0
1646301270000|2022-03-03 09:54:30|235.6|233.52|235.12|233.04|235.6|233.52|235.12|233.04|0
1646301280000|2022-03-03 09:54:40|234.8|232.72|234.32|232.24|234.8|232.72|234.32|232.24|0
1646301290000|2022-03-03 09:54:50|234.16|232.08|234.4|232.32|234.4|232.32|234.16|232.08|0
1646301300000|2022-03-03 09:55:00|234.48|232.4|234.32|232.24|234.56|232.48|233.68|231.6|0
1646301310000|2022-03-03 09:55:10|234.24|232.16|233.28|231.2|234.24|232.16|233.28|231.2|0
1646301320000|2022-03-03 09:55:20|233.21|231.13|233.05|230.97|233.36|231.28|233.05|230.97|0
1646301330000|2022-03-03 09:55:30|233.21|231.13|233.21|231.13|233.21|231.13|233.12|231.04|0
1646301340000|2022-03-03 09:55:40|233.28|231.2|233.44|231.36|233.44|231.36|233.28|231.2|0
1646301350000|2022-03-03 09:55:50|233.52|231.44|233.44|231.36|233.52|231.44|233.44|231.36|0
1646301360000|2022-03-03 09:56:00|233.28|231.2|234.32|232.24|234.32|232.24|233.12|231.04|0
1646301370000|2022-03-03 09:56:10|234.24|232.16|233.84|231.76|234.24|232.16|233.84|231.76|0
1646301380000|2022-03-03 09:56:20|233.76|231.68|234.64|232.56|234.64|232.56|233.76|231.68|0
1646301390000|2022-03-03 09:56:30|234.87|232.79|234.56|232.48|234.87|232.79|234.56|232.48|0
1646301400000|2022-03-03 09:56:40|234.48|232.4|234.64|232.56|234.71|232.63|234.48|232.4|0
1646301410000|2022-03-03 09:56:50|234.56|232.48|234.48|232.4|234.71|232.63|234.48|232.4|0
1646301420000|2022-03-03 09:57:00|234.8|232.72|234.71|232.63|234.8|232.72|234.55|232.47|0
1646301430000|2022-03-03 09:57:10|234.8|232.72|234.87|232.79|234.87|232.79|234.64|232.56|0
1646301440000|2022-03-03 09:57:20|235.44|233.36|235.12|233.04|235.44|233.36|235.12|233.04|0
1646301450000|2022-03-03 09:57:30|234.96|232.88|235.12|233.04|235.12|233.04|234.96|232.88|0
1646301460000|2022-03-03 09:57:40|235.19|233.11|235.76|233.68|235.76|233.68|235.19|233.11|0
1646301470000|2022-03-03 09:57:50|235.92|233.84|235.6|233.52|235.92|233.84|235.28|233.2|0
1646301480000|2022-03-03 09:58:00|235.44|233.36|236.24|234.16|236.24|234.16|235.44|233.36|0
1646301490000|2022-03-03 09:58:10|236.15|234.07|236.4|234.32|236.4|234.32|236.15|234.07|0
1646301500000|2022-03-03 09:58:20|236.31|234.23|236.56|234.48|236.56|234.48|236.24|234.16|0
1646301510000|2022-03-03 09:58:30|236.63|234.55|236.4|234.32|236.72|234.64|236.4|234.32|0
1646301520000|2022-03-03 09:58:40|236.15|234.07|236.72|234.64|236.72|234.64|236.15|234.07|0
1646301530000|2022-03-03 09:58:50|236.39|234.31|236.39|234.31|236.47|234.39|236.39|234.31|0
1646301540000|2022-03-03 09:59:00|236.23|234.15|236.39|234.31|236.39|234.31|236.23|234.15|0
1646301550000|2022-03-03 09:59:10|236.07|233.99|236.15|234.07|236.15|234.07|236.07|233.99|0
1646301560000|2022-03-03 09:59:20|235.91|233.83|235.19|233.11|235.91|233.83|235.19|233.11|0
1646301570000|2022-03-03 09:59:30|235.35|233.27|234.32|232.24|235.35|233.27|234.23|232.15|0
1646301580000|2022-03-03 09:59:40|234.47|232.39|234.71|232.63|234.71|232.63|234.47|232.39|0
1646301590000|2022-03-03 09:59:50|234.79|232.71|234.87|232.79|234.87|232.79|234.63|232.55|0
1646301600000|2022-03-03 10:00:00|234.63|232.55|235.35|233.27|235.35|233.27|234.55|232.47|0
1646301610000|2022-03-03 10:00:10|235.11|233.03|235.03|232.95|235.11|233.03|234.95|232.87|0
1646301620000|2022-03-03 10:00:20|235.43|233.35|235.27|233.19|235.43|233.35|235.27|233.19|0
1646301630000|2022-03-03 10:00:30|235.51|233.43|235.67|233.59|235.99|233.91|235.51|233.43|0
1646301640000|2022-03-03 10:00:40|235.51|233.43|235.51|233.43|235.67|233.59|235.51|233.43|0
1646301650000|2022-03-03 10:00:50|235.43|233.35|235.91|233.83|235.91|233.83|235.43|233.35|0
1646301660000|2022-03-03 10:01:00|236.07|233.99|235.67|233.59|236.07|233.99|235.67|233.59|0
1646301670000|2022-03-03 10:01:10|235.51|233.43|235.51|233.43|235.75|233.67|235.51|233.43|0
1646301680000|2022-03-03 10:01:20|234.95|232.87|235.59|233.51|235.59|233.51|234.95|232.87|0
1646301690000|2022-03-03 10:01:30|235.51|233.43|235.35|233.27|235.51|233.43|235.35|233.27|0
1646301700000|2022-03-03 10:01:40|235.27|233.19|234.79|232.71|235.27|233.19|234.79|232.71|0
1646301710000|2022-03-03 10:01:50|234.87|232.79|234.71|232.63|234.87|232.79|234.71|232.63|0
1646301720000|2022-03-03 10:02:00|234.87|232.79|234.79|232.71|234.95|232.87|234.79|232.71|0
1646301730000|2022-03-03 10:02:10|234.39|232.31|234.55|232.47|234.55|232.47|234.39|232.31|0
1646301740000|2022-03-03 10:02:20|234.39|232.31|234.23|232.15|234.55|232.47|234.23|232.15|0
1646301750000|2022-03-03 10:02:30|234.31|232.23|234.15|232.07|234.31|232.23|233.99|231.91|0
1646301760000|2022-03-03 10:02:40|234.07|231.99|234.07|231.99|234.07|231.99|234.07|231.99|0
1646301770000|2022-03-03 10:02:50|234.15|232.07|234.07|231.99|234.15|232.07|234.07|231.99|0
1646301780000|2022-03-03 10:03:00|233.91|231.83|233.67|231.59|234.07|231.99|233.67|231.59|0
1646301790000|2022-03-03 10:03:10|233.59|231.51|233.91|231.83|233.91|231.83|233.59|231.51|0
1646301800000|2022-03-03 10:03:20|234.07|231.99|234.23|232.15|234.23|232.15|233.99|231.91|0
1646301810000|2022-03-03 10:03:30|234.07|231.99|234.07|231.99|234.15|232.07|234.07|231.99|0
1646301820000|2022-03-03 10:03:40|234.15|232.07|234.07|231.99|234.23|232.15|234.07|231.99|0
1646301830000|2022-03-03 10:03:50|234.15|232.07|234.07|231.99|234.31|232.23|234.07|231.99|0
1646301840000|2022-03-03 10:04:00|234.23|232.15|234.47|232.39|234.63|232.55|234.23|232.15|0
1646301850000|2022-03-03 10:04:10|234.23|232.15|234.23|232.15|234.23|232.15|234.07|231.99|0
1646301860000|2022-03-03 10:04:20|234.07|231.99|233.91|231.83|234.07|231.99|233.91|231.83|0
1646301870000|2022-03-03 10:04:30|233.99|231.91|233.91|231.83|234.15|232.07|233.91|231.83|0
1646301880000|2022-03-03 10:04:40|234.07|231.99|233.51|231.43|234.07|231.99|233.51|231.43|0
1646301890000|2022-03-03 10:04:50|233.35|231.27|233.59|231.51|233.59|231.51|233.35|231.27|0
1646301900000|2022-03-03 10:05:00|233.51|231.43|233.99|231.91|233.99|231.91|233.51|231.43|0
1646301910000|2022-03-03 10:05:10|234.07|231.99|233.67|231.59|234.07|231.99|233.67|231.59|0
1646301920000|2022-03-03 10:05:20|233.75|231.67|233.75|231.67|233.75|231.67|233.75|231.67|0
1646301930000|2022-03-03 10:05:30|233.91|231.83|233.99|231.91|234.22|232.14|233.91|231.83|0
1646301940000|2022-03-03 10:05:40|233.75|231.67|233.59|231.51|233.83|231.75|233.59|231.51|0
1646301950000|2022-03-03 10:05:50|234.06|231.98|234.31|232.23|234.31|232.23|234.06|231.98|0
1646301960000|2022-03-03 10:06:00|234.22|232.14|234.06|231.98|234.31|232.23|234.06|231.98|0
1646301970000|2022-03-03 10:06:10|234.15|232.07|234.15|232.07|234.15|232.07|234.06|231.98|0
1646301980000|2022-03-03 10:06:20|234.31|232.23|234.31|232.23|234.31|232.23|234.31|232.23|0
1646301990000|2022-03-03 10:06:30|234.38|232.3|234.31|232.23|234.38|232.3|234.31|232.23|0
1646302000000|2022-03-03 10:06:40|234.47|232.39|234.54|232.46|234.63|232.55|234.47|232.39|0
1646302010000|2022-03-03 10:06:50|234.38|232.3|234.7|232.62|234.7|232.62|234.38|232.3|0
1646302020000|2022-03-03 10:07:00|234.78|232.7|234.78|232.7|234.78|232.7|234.78|232.7|0
1646302030000|2022-03-03 10:07:10|234.7|232.62|235.26|233.18|235.26|233.18|234.7|232.62|0
1646302040000|2022-03-03 10:07:20|235.58|233.5|235.18|233.1|235.58|233.5|235.18|233.1|0
1646302050000|2022-03-03 10:07:30|235.1|233.02|235.18|233.1|235.18|233.1|235.02|232.94|0
1646302060000|2022-03-03 10:07:40|235.42|233.34|235.42|233.34|235.58|233.5|235.42|233.34|0
1646302070000|2022-03-03 10:07:50|235.18|233.1|234.86|232.78|235.18|233.1|234.86|232.78|0
1646302080000|2022-03-03 10:08:00|235.1|233.02|234.86|232.78|235.1|233.02|234.62|232.54|0
1646302090000|2022-03-03 10:08:10|234.62|232.54|234.94|232.86|234.94|232.86|234.62|232.54|0
1646302100000|2022-03-03 10:08:20|234.62|232.54|234.38|232.3|234.62|232.54|234.38|232.3|0
1646302110000|2022-03-03 10:08:30|234.46|232.38|233.98|231.9|234.46|232.38|233.98|231.9|0
1646302120000|2022-03-03 10:08:40|233.83|231.75|233.9|231.82|233.98|231.9|233.83|231.75|0
1646302130000|2022-03-03 10:08:50|233.67|231.59|233.67|231.59|233.67|231.59|233.67|231.59|0
1646302140000|2022-03-03 10:09:00|233.74|231.66|234.06|231.98|234.06|231.98|233.74|231.66|0
1646302150000|2022-03-03 10:09:10|233.74|231.66|233.74|231.66|233.74|231.66|233.67|231.59|0
1646302160000|2022-03-03 10:09:20|233.67|231.59|233.35|231.27|233.67|231.59|233.35|231.27|0
1646302170000|2022-03-03 10:09:30|233.26|231.18|233.1|231.02|233.26|231.18|233.1|231.02|0
1646302180000|2022-03-03 10:09:40|233.03|230.95|232.71|230.63|233.03|230.95|232.71|230.63|0
1646302190000|2022-03-03 10:09:50|232.79|230.71|232.79|230.71|232.79|230.71|232.71|230.63|0
1646302200000|2022-03-03 10:10:00|232.87|230.79|232.87|230.79|233.42|231.34|232.87|230.79|0
1646302210000|2022-03-03 10:10:10|232.94|230.86|233.98|231.9|233.98|231.9|232.94|230.86|0
1646302220000|2022-03-03 10:10:20|233.58|231.5|233.5|231.42|233.58|231.5|233.5|231.42|0
1646302230000|2022-03-03 10:10:30|233.9|231.82|233.58|231.5|233.9|231.82|233.5|231.42|0
1646302240000|2022-03-03 10:10:40|233.66|231.58|233.5|231.42|233.66|231.58|233.5|231.42|0
1646302250000|2022-03-03 10:10:50|233.34|231.26|233.34|231.26|233.42|231.34|233.34|231.26|0
1646302260000|2022-03-03 10:11:00|233.5|231.42|233.9|231.82|233.9|231.82|233.5|231.42|0
1646302270000|2022-03-03 10:11:10|233.82|231.74|233.9|231.82|233.9|231.82|233.82|231.74|0
1646302280000|2022-03-03 10:11:20|233.19|231.11|233.26|231.18|233.26|231.18|233.1|231.02|0
1646302290000|2022-03-03 10:11:30|233.34|231.26|233.34|231.26|233.34|231.26|233.1|231.02|0
1646302300000|2022-03-03 10:11:40|233.26|231.18|233.58|231.5|233.58|231.5|233.26|231.18|0
1646302310000|2022-03-03 10:11:50|233.66|231.58|233.5|231.42|233.66|231.58|233.5|231.42|0
1646302320000|2022-03-03 10:12:00|233.74|231.66|233.66|231.58|233.74|231.66|233.66|231.58|0
1646302330000|2022-03-03 10:12:10|233.5|231.42|233.34|231.26|233.5|231.42|233.34|231.26|0
1646302340000|2022-03-03 10:12:20|233.5|231.42|233.82|231.74|233.82|231.74|233.5|231.42|0
1646302350000|2022-03-03 10:12:30|233.74|231.66|233.58|231.5|233.74|231.66|233.5|231.42|0
1646302360000|2022-03-03 10:12:40|233.5|231.42|233.42|231.34|233.5|231.42|233.18|231.1|0
1646302370000|2022-03-03 10:12:50|233.5|231.42|233.74|231.66|233.74|231.66|233.34|231.26|0
1646302380000|2022-03-03 10:13:00|233.66|231.58|233.66|231.58|233.82|231.74|233.66|231.58|0
1646302390000|2022-03-03 10:13:10|233.58|231.5|233.66|231.58|233.66|231.58|233.58|231.5|0
1646302400000|2022-03-03 10:13:20|233.5|231.42|233.18|231.1|233.5|231.42|233.18|231.1|0
1646302410000|2022-03-03 10:13:30|233.02|230.94|232.46|230.38|233.02|230.94|232.46|230.38|0
1646302420000|2022-03-03 10:13:40|232.39|230.31|232.55|230.47|232.55|230.47|232.39|230.31|0
1646302430000|2022-03-03 10:13:50|232.7|230.62|233.18|231.1|233.18|231.1|232.55|230.47|0
1646302440000|2022-03-03 10:14:00|233.02|230.94|233.02|230.94|233.18|231.1|233.02|230.94|0
1646302450000|2022-03-03 10:14:10|233.18|231.1|233.02|230.94|233.18|231.1|233.02|230.94|0
1646302460000|2022-03-03 10:14:20|233.18|231.1|233.02|230.94|233.18|231.1|232.86|230.78|0
1646302470000|2022-03-03 10:14:30|233.18|231.1|233.18|231.1|233.18|231.1|233.18|231.1|0
1646302480000|2022-03-03 10:14:40|233.1|231.02|232.78|230.7|233.1|231.02|232.78|230.7|0
1646302490000|2022-03-03 10:14:50|232.54|230.46|232.78|230.7|232.78|230.7|232.54|230.46|0
1646302500000|2022-03-03 10:15:00|232.86|230.78|233.66|231.58|233.66|231.58|232.86|230.78|0
1646302510000|2022-03-03 10:15:10|233.57|231.49|233.26|231.18|233.57|231.49|233.26|231.18|0
1646302520000|2022-03-03 10:15:20|233.1|231.02|233.18|231.1|233.18|231.1|233.1|231.02|0
1646302530000|2022-03-03 10:15:30|233.26|231.18|233.26|231.18|233.26|231.18|233.26|231.18|0
1646302540000|2022-03-03 10:15:40|233.34|231.26|233.26|231.18|233.5|231.42|233.26|231.18|0
1646302550000|2022-03-03 10:15:50|233.34|231.26|233.41|231.33|233.41|231.33|233.18|231.1|0
1646302560000|2022-03-03 10:16:00|233.34|231.26|233.34|231.26|233.5|231.42|233.34|231.26|0
1646302570000|2022-03-03 10:16:10|233.18|231.1|233.18|231.1|233.18|231.1|232.94|230.86|0
1646302580000|2022-03-03 10:16:20|233.1|231.02|232.86|230.78|233.1|231.02|232.86|230.78|0
1646302590000|2022-03-03 10:16:30|232.94|230.86|233.34|231.26|233.34|231.26|232.94|230.86|0
1646302600000|2022-03-03 10:16:40|233.1|231.02|232.7|230.62|233.1|231.02|232.7|230.62|0
1646302610000|2022-03-03 10:16:50|232.86|230.78|233.02|230.94|233.02|230.94|232.86|230.78|0
1646302620000|2022-03-03 10:17:00|232.94|230.86|232.86|230.78|232.94|230.86|232.86|230.78|0
1646302630000|2022-03-03 10:17:10|232.7|230.62|232.78|230.7|232.86|230.78|232.7|230.62|0
1646302640000|2022-03-03 10:17:20|232.86|230.78|232.54|230.46|232.86|230.78|232.46|230.38|0
1646302650000|2022-03-03 10:17:30|232.22|230.14|232.86|230.78|232.86|230.78|232.22|230.14|0
1646302660000|2022-03-03 10:17:40|232.62|230.54|232.54|230.46|232.62|230.54|232.54|230.46|0
1646302670000|2022-03-03 10:17:50|232.22|230.14|232.14|230.06|232.22|230.14|231.91|229.83|0
1646302680000|2022-03-03 10:18:00|232.22|230.14|231.91|229.83|232.3|230.22|231.91|229.83|0
1646302690000|2022-03-03 10:18:10|231.43|229.35|231.51|229.43|231.59|229.51|231.43|229.35|0
1646302700000|2022-03-03 10:18:20|231.43|229.35|231.27|229.19|231.51|229.43|231.27|229.19|0
1646302710000|2022-03-03 10:18:30|231.43|229.35|231.03|228.95|231.43|229.35|230.95|228.87|0
1646302720000|2022-03-03 10:18:40|231.27|229.19|230.48|228.4|231.27|229.19|230.32|228.24|0
1646302730000|2022-03-03 10:18:50|230.32|228.24|230.32|228.24|230.55|228.47|230.32|228.24|0
1646302740000|2022-03-03 10:19:00|230.24|228.16|230.71|228.63|230.71|228.63|230.24|228.16|0
1646302750000|2022-03-03 10:19:10|230.64|228.56|230.55|228.47|230.71|228.63|230.55|228.47|0
1646302760000|2022-03-03 10:19:20|230.48|228.4|230.48|228.4|230.48|228.4|230.32|228.24|0
1646302770000|2022-03-03 10:19:30|230.55|228.47|230.71|228.63|230.79|228.71|230.55|228.47|0
1646302780000|2022-03-03 10:19:40|230.32|228.24|230.16|228.08|230.48|228.4|230.16|228.08|0
1646302790000|2022-03-03 10:19:50|230.32|228.24|230.32|228.24|230.32|228.24|230.32|228.24|0
1646302800000|2022-03-03 10:20:00|230.48|228.4|230.16|228.08|230.48|228.4|230.16|228.08|0
1646302810000|2022-03-03 10:20:10|230|227.92|229.84|227.76|230|227.92|229.84|227.76|0
1646302820000|2022-03-03 10:20:20|229.92|227.84|230.24|228.16|230.32|228.24|229.92|227.84|0
1646302830000|2022-03-03 10:20:30|230.32|228.24|230.39|228.31|230.39|228.31|230.32|228.24|0
1646302840000|2022-03-03 10:20:40|230.32|228.24|230|227.92|230.48|228.4|230|227.92|0
1646302850000|2022-03-03 10:20:50|229.84|227.76|230.16|228.08|230.16|228.08|229.84|227.76|0
1646302860000|2022-03-03 10:21:00|230.48|228.4|230.95|228.87|230.95|228.87|230.48|228.4|0
1646302870000|2022-03-03 10:21:10|230.63|228.55|230.55|228.47|230.63|228.55|230.48|228.4|0
1646302880000|2022-03-03 10:21:20|230.63|228.55|230.39|228.31|230.63|228.55|230.39|228.31|0
1646302890000|2022-03-03 10:21:30|230.48|228.4|230.16|228.08|230.48|228.4|230.16|228.08|0
1646302900000|2022-03-03 10:21:40|230.32|228.24|230.16|228.08|230.32|228.24|229.92|227.84|0
1646302910000|2022-03-03 10:21:50|230.08|228|230.47|228.39|230.47|228.39|230.08|228|0
1646302920000|2022-03-03 10:22:00|230.63|228.55|230.32|228.24|230.63|228.55|230.32|228.24|0
1646302930000|2022-03-03 10:22:10|230.16|228.08|230.32|228.24|230.32|228.24|230.16|228.08|0
1646302940000|2022-03-03 10:22:20|230.16|228.08|230.16|228.08|230.16|228.08|230.16|228.08|0
1646302950000|2022-03-03 10:22:30|230.08|228|229.84|227.76|230.08|228|229.84|227.76|0
1646302970000|2022-03-03 10:22:50|230.16|228.08|229.84|227.76|230.16|228.08|229.84|227.76|0
1646302990000|2022-03-03 10:23:10|229.92|227.84|230.31|228.23|230.31|228.23|229.92|227.84|0
1646303000000|2022-03-03 10:23:20|230.16|228.08|230|227.92|230.16|228.08|230|227.92|0
1646303010000|2022-03-03 10:23:30|230.47|228.39|230.47|228.39|230.47|228.39|230.31|228.23|0
1646303020000|2022-03-03 10:23:40|230.86|228.78|230.86|228.78|230.95|228.87|230.79|228.71|0
1646303030000|2022-03-03 10:23:50|230.79|228.71|231.74|229.66|231.74|229.66|230.79|228.71|0
1646303040000|2022-03-03 10:24:00|231.42|229.34|231.26|229.18|231.42|229.34|231.26|229.18|0
1646303050000|2022-03-03 10:24:10|231.42|229.34|231.42|229.34|231.42|229.34|231.26|229.18|0
1646303060000|2022-03-03 10:24:20|231.34|229.26|231.42|229.34|231.58|229.5|231.34|229.26|0
1646303070000|2022-03-03 10:24:30|231.34|229.26|230.31|228.23|231.34|229.26|230.15|228.07|0
1646303080000|2022-03-03 10:24:40|230.23|228.15|230.39|228.31|230.39|228.31|230.15|228.07|0
1646303090000|2022-03-03 10:24:50|230.31|228.23|230.31|228.23|230.39|228.31|230.31|228.23|0
1646303100000|2022-03-03 10:25:00|230.15|228.07|230.39|228.31|230.39|228.31|230.15|228.07|0
1646303110000|2022-03-03 10:25:10|230.31|228.23|230|227.92|230.31|228.23|230|227.92|0
1646303120000|2022-03-03 10:25:20|230.31|228.23|230.31|228.23|230.31|228.23|230.31|228.23|0
1646303130000|2022-03-03 10:25:30|230.47|228.39|230.63|228.55|230.63|228.55|230.47|228.39|0
1646303140000|2022-03-03 10:25:40|230.39|228.31|230.47|228.39|230.47|228.39|230.39|228.31|0
1646303150000|2022-03-03 10:25:50|230.55|228.47|230.31|228.23|230.55|228.47|230.31|228.23|0
1646303160000|2022-03-03 10:26:00|230.47|228.39|230.47|228.39|230.47|228.39|230.39|228.31|0
1646303170000|2022-03-03 10:26:10|230.63|228.55|230.63|228.55|230.7|228.62|230.63|228.55|0
1646303180000|2022-03-03 10:26:20|230.47|228.39|230.47|228.39|230.47|228.39|230.39|228.31|0
1646303190000|2022-03-03 10:26:30|230.63|228.55|230.94|228.86|230.94|228.86|230.63|228.55|0
1646303200000|2022-03-03 10:26:40|230.86|228.78|230.86|228.78|230.86|228.78|230.78|228.7|0
1646303210000|2022-03-03 10:26:50|231.18|229.1|230.94|228.86|231.34|229.26|230.94|228.86|0
1646303220000|2022-03-03 10:27:00|231.02|228.94|230.94|228.86|231.02|228.94|230.78|228.7|0
1646303230000|2022-03-03 10:27:10|231.18|229.1|231.26|229.18|231.34|229.26|231.18|229.1|0
1646303240000|2022-03-03 10:27:20|231.34|229.26|231.26|229.18|231.34|229.26|231.26|229.18|0
1646303250000|2022-03-03 10:27:30|231.42|229.34|231.73|229.65|231.73|229.65|231.42|229.34|0
1646303260000|2022-03-03 10:27:40|231.58|229.5|231.58|229.5|231.58|229.5|231.58|229.5|0
1646303270000|2022-03-03 10:27:50|231.49|229.41|231.42|229.34|231.49|229.41|231.42|229.34|0
1646303280000|2022-03-03 10:28:00|231.58|229.5|230.86|228.78|231.58|229.5|230.86|228.78|0
1646303290000|2022-03-03 10:28:10|230.94|228.86|230.78|228.7|231.02|228.94|230.78|228.7|0
1646303300000|2022-03-03 10:28:20|231.1|229.02|230.94|228.86|231.1|229.02|230.86|228.78|0
1646303310000|2022-03-03 10:28:30|231.1|229.02|231.1|229.02|231.18|229.1|231.1|229.02|0
1646303320000|2022-03-03 10:28:40|230.94|228.86|230.78|228.7|230.94|228.86|230.78|228.7|0
1646303330000|2022-03-03 10:28:50|230.94|228.86|230.86|228.78|230.94|228.86|230.86|228.78|0
1646303340000|2022-03-03 10:29:00|230.94|228.86|230.78|228.7|230.94|228.86|230.78|228.7|0
1646303350000|2022-03-03 10:29:10|230.62|228.54|230.62|228.54|230.62|228.54|230.62|228.54|0
1646303360000|2022-03-03 10:29:20|230.54|228.46|230.62|228.54|230.62|228.54|230.46|228.38|0
1646303390000|2022-03-03 10:29:50|230.7|228.62|230.86|228.78|230.86|228.78|230.7|228.62|0
1646303400000|2022-03-03 10:30:00|230.94|228.86|230.94|228.86|231.1|229.02|230.94|228.86|0
1646303410000|2022-03-03 10:30:10|230.7|228.62|231.1|229.02|231.1|229.02|230.7|228.62|0
1646303420000|2022-03-03 10:30:20|231.01|228.93|231.1|229.02|231.1|229.02|230.94|228.86|0
1646303430000|2022-03-03 10:30:30|231.41|229.33|230.94|228.86|231.41|229.33|230.94|228.86|0
1646303440000|2022-03-03 10:30:40|230.86|228.78|230.78|228.7|230.86|228.78|230.62|228.54|0
1646303450000|2022-03-03 10:30:50|230.62|228.54|230.78|228.7|230.78|228.7|230.54|228.46|0
1646303470000|2022-03-03 10:31:10|230.7|228.62|230.54|228.46|230.78|228.7|230.54|228.46|0
1646303480000|2022-03-03 10:31:20|230.46|228.38|230.3|228.22|230.54|228.46|230.3|228.22|0
1646303490000|2022-03-03 10:31:30|230.15|228.07|230.3|228.22|230.3|228.22|229.99|227.91|0
1646303500000|2022-03-03 10:31:40|230.15|228.07|230.15|228.07|230.3|228.22|230.15|228.07|0
1646303510000|2022-03-03 10:31:50|229.99|227.91|230.3|228.22|230.3|228.22|229.99|227.91|0
1646303520000|2022-03-03 10:32:00|230.46|228.38|230.46|228.38|230.46|228.38|230.46|228.38|0
1646303530000|2022-03-03 10:32:10|230.3|228.22|230.94|228.86|230.94|228.86|230.3|228.22|0
1646303540000|2022-03-03 10:32:20|230.85|228.77|231.09|229.01|231.09|229.01|230.85|228.77|0
1646303550000|2022-03-03 10:32:30|231.41|229.33|231.73|229.65|231.73|229.65|231.41|229.33|0
1646303560000|2022-03-03 10:32:40|231.41|229.33|231.25|229.17|231.41|229.33|231.25|229.17|0
1646303570000|2022-03-03 10:32:50|231.41|229.33|231.49|229.41|231.49|229.41|231.41|229.33|0
1646303580000|2022-03-03 10:33:00|231.41|229.33|231.41|229.33|231.41|229.33|231.41|229.33|0
1646303590000|2022-03-03 10:33:10|231.57|229.49|231.25|229.17|231.57|229.49|231.25|229.17|0
1646303600000|2022-03-03 10:33:20|231.57|229.49|231.25|229.17|231.57|229.49|231.25|229.17|0
1646303610000|2022-03-03 10:33:30|231.17|229.09|231.64|229.56|231.64|229.56|231.17|229.09|0
1646303620000|2022-03-03 10:33:40|232.04|229.96|231.57|229.49|232.04|229.96|231.57|229.49|0
1646303630000|2022-03-03 10:33:50|231.41|229.33|231.57|229.49|231.57|229.49|231.41|229.33|0
1646303640000|2022-03-03 10:34:00|231.73|229.65|231.8|229.72|231.8|229.72|231.73|229.65|0
1646303650000|2022-03-03 10:34:10|231.57|229.49|231.73|229.65|231.73|229.65|231.57|229.49|0
1646303660000|2022-03-03 10:34:20|231.57|229.49|231.48|229.4|231.57|229.49|231.41|229.33|0
1646303670000|2022-03-03 10:34:30|231.57|229.49|231.57|229.49|231.73|229.65|231.57|229.49|0
1646303680000|2022-03-03 10:34:40|231.48|229.4|231.48|229.4|231.48|229.4|231.48|229.4|0
1646303690000|2022-03-03 10:34:50|231.57|229.49|231.64|229.56|231.64|229.56|231.41|229.33|0
1646303700000|2022-03-03 10:35:00|231.57|229.49|231.8|229.72|231.8|229.72|231.57|229.49|0
1646303710000|2022-03-03 10:35:10|231.48|229.4|231.09|229.01|231.48|229.4|231.09|229.01|0
1646303720000|2022-03-03 10:35:20|231.41|229.33|231.57|229.49|231.57|229.49|231.41|229.33|0
1646303730000|2022-03-03 10:35:30|231.41|229.33|231.57|229.49|231.57|229.49|231.41|229.33|0
1646303740000|2022-03-03 10:35:40|231.64|229.56|231.41|229.33|231.64|229.56|231.41|229.33|0
1646303750000|2022-03-03 10:35:50|231.57|229.49|231.57|229.49|231.72|229.64|231.57|229.49|0
1646303760000|2022-03-03 10:36:00|231.56|229.48|231.72|229.64|231.72|229.64|231.56|229.48|0
1646303770000|2022-03-03 10:36:10|231.48|229.4|231.88|229.8|231.88|229.8|231.48|229.4|0
1646303780000|2022-03-03 10:36:20|231.96|229.88|232.04|229.96|232.04|229.96|231.96|229.88|0
1646303790000|2022-03-03 10:36:30|231.96|229.88|231.72|229.64|231.96|229.88|231.72|229.64|0
1646303800000|2022-03-03 10:36:40|231.41|229.33|231.41|229.33|231.41|229.33|231.41|229.33|0
1646303810000|2022-03-03 10:36:50|231.09|229.01|231.32|229.24|231.32|229.24|231.09|229.01|0
1646303820000|2022-03-03 10:37:00|231.48|229.4|231.64|229.56|231.64|229.56|231.48|229.4|0
1646303830000|2022-03-03 10:37:10|231.88|229.8|231.56|229.48|231.88|229.8|231.56|229.48|0
1646303840000|2022-03-03 10:37:20|231.48|229.4|231.56|229.48|231.56|229.48|231.32|229.24|0
1646303850000|2022-03-03 10:37:30|231.64|229.56|231.8|229.72|231.88|229.8|231.64|229.56|0
1646303860000|2022-03-03 10:37:40|231.72|229.64|231.88|229.8|231.88|229.8|231.72|229.64|0
1646303870000|2022-03-03 10:37:50|231.96|229.88|231.48|229.4|231.96|229.88|231.48|229.4|0
1646303880000|2022-03-03 10:38:00|231.56|229.48|231.56|229.48|231.56|229.48|231.4|229.32|0
1646303890000|2022-03-03 10:38:10|231.64|229.56|231.56|229.48|231.64|229.56|231.48|229.4|0
1646303900000|2022-03-03 10:38:20|231.48|229.4|231.56|229.48|231.56|229.48|231.4|229.32|0
1646303910000|2022-03-03 10:38:30|231.64|229.56|231.4|229.32|231.64|229.56|231.4|229.32|0
1646303920000|2022-03-03 10:38:40|231.56|229.48|231.64|229.56|231.72|229.64|231.56|229.48|0
1646303930000|2022-03-03 10:38:50|232.04|229.96|231.88|229.8|232.04|229.96|231.88|229.8|0
1646303940000|2022-03-03 10:39:00|231.72|229.64|232.04|229.96|232.04|229.96|231.72|229.64|0
1646303950000|2022-03-03 10:39:10|231.88|229.8|231.56|229.48|231.95|229.87|231.56|229.48|0
1646303960000|2022-03-03 10:39:20|231.88|229.8|232.04|229.96|232.04|229.96|231.88|229.8|0
1646303970000|2022-03-03 10:39:30|231.88|229.8|231.88|229.8|231.88|229.8|231.88|229.8|0
1646303980000|2022-03-03 10:39:40|231.8|229.72|231.88|229.8|232.19|230.11|231.8|229.72|0
1646303990000|2022-03-03 10:39:50|231.95|229.87|232.04|229.96|232.04|229.96|231.88|229.8|0
1646304000000|2022-03-03 10:40:00|232.11|230.03|232.04|229.96|232.11|230.03|232.04|229.96|0
1646304010000|2022-03-03 10:40:10|232.19|230.11|232.19|230.11|232.19|230.11|232.19|230.11|0
1646304020000|2022-03-03 10:40:20|232.27|230.19|232.19|230.11|232.27|230.19|232.19|230.11|0
1646304030000|2022-03-03 10:40:30|232.35|230.27|232.43|230.35|232.43|230.35|232.35|230.27|0
1646304040000|2022-03-03 10:40:40|232.35|230.27|232.35|230.27|232.51|230.43|232.35|230.27|0
1646304050000|2022-03-03 10:40:50|232.19|230.11|232.35|230.27|232.35|230.27|232.19|230.11|0
1646304060000|2022-03-03 10:41:00|232.43|230.35|232.35|230.27|232.43|230.35|232.35|230.27|0
1646304070000|2022-03-03 10:41:10|232.11|230.03|231.72|229.64|232.11|230.03|231.72|229.64|0
1646304080000|2022-03-03 10:41:20|231.88|229.8|231.88|229.8|232.03|229.95|231.88|229.8|0
1646304090000|2022-03-03 10:41:30|231.56|229.48|231.88|229.8|231.95|229.87|231.56|229.48|0
1646304100000|2022-03-03 10:41:40|232.03|229.95|232.03|229.95|232.03|229.95|231.87|229.79|0
1646304110000|2022-03-03 10:41:50|231.95|229.87|232.19|230.11|232.19|230.11|231.95|229.87|0
1646304120000|2022-03-03 10:42:00|232.03|229.95|231.95|229.87|232.03|229.95|231.95|229.87|0
1646304130000|2022-03-03 10:42:10|232.03|229.95|232.03|229.95|232.03|229.95|232.03|229.95|0
1646304140000|2022-03-03 10:42:20|231.95|229.87|231.95|229.87|231.95|229.87|231.87|229.79|0
1646304150000|2022-03-03 10:42:30|231.87|229.79|231.95|229.87|231.95|229.87|231.87|229.79|0
1646304160000|2022-03-03 10:42:40|231.79|229.71|232.19|230.11|232.19|230.11|231.79|229.71|0
1646304170000|2022-03-03 10:42:50|232.11|230.03|232.19|230.11|232.19|230.11|232.11|230.03|0
1646304180000|2022-03-03 10:43:00|232.11|230.03|232.19|230.11|232.19|230.11|232.11|230.03|0
1646304190000|2022-03-03 10:43:10|232.35|230.27|232.19|230.11|232.35|230.27|232.03|229.95|0
1646304200000|2022-03-03 10:43:20|232.35|230.27|232.35|230.27|232.35|230.27|232.35|230.27|0
1646304210000|2022-03-03 10:43:30|232.11|230.03|232.51|230.43|232.51|230.43|232.11|230.03|0
1646304220000|2022-03-03 10:43:40|233.14|231.06|232.98|230.9|233.14|231.06|232.98|230.9|0
1646304230000|2022-03-03 10:43:50|232.9|230.82|232.9|230.82|232.9|230.82|232.83|230.75|0
1646304240000|2022-03-03 10:44:00|232.83|230.75|232.67|230.59|232.9|230.82|232.67|230.59|0
1646304250000|2022-03-03 10:44:10|232.58|230.5|232.67|230.59|232.67|230.59|232.58|230.5|0
1646304260000|2022-03-03 10:44:20|232.35|230.27|232.35|230.27|232.35|230.27|232.35|230.27|0
1646304270000|2022-03-03 10:44:30|232.26|230.18|232.35|230.27|232.35|230.27|232.26|230.18|0
1646304280000|2022-03-03 10:44:40|232.42|230.34|232.42|230.34|232.42|230.34|232.19|230.11|0
1646304290000|2022-03-03 10:44:50|232.35|230.27|232.35|230.27|232.35|230.27|232.35|230.27|0
1646304300000|2022-03-03 10:45:00|232.42|230.34|232.42|230.34|232.42|230.34|232.42|230.34|0
1646304310000|2022-03-03 10:45:10|232.19|230.11|232.03|229.95|232.19|230.11|232.03|229.95|0
1646304320000|2022-03-03 10:45:20|231.87|229.79|231.71|229.63|231.87|229.79|231.63|229.55|0
1646304330000|2022-03-03 10:45:30|231.87|229.79|231.47|229.39|231.87|229.79|231.47|229.39|0
1646304340000|2022-03-03 10:45:40|231.55|229.47|232.19|230.11|232.19|230.11|231.55|229.47|0
1646304350000|2022-03-03 10:45:50|232.26|230.18|232.19|230.11|232.26|230.18|232.1|230.02|0
1646304360000|2022-03-03 10:46:00|232.82|230.74|233.06|230.98|233.06|230.98|232.82|230.74|0
1646304370000|2022-03-03 10:46:10|233.22|231.14|233.22|231.14|233.22|231.14|233.14|231.06|0
1646304380000|2022-03-03 10:46:20|233.14|231.06|233.14|231.06|233.22|231.14|233.14|231.06|0
1646304390000|2022-03-03 10:46:30|233.06|230.98|233.3|231.22|233.3|231.22|232.98|230.9|0
1646304400000|2022-03-03 10:46:40|233.46|231.38|233.46|231.38|233.78|231.7|233.46|231.38|0
1646304410000|2022-03-03 10:46:50|233.14|231.06|233.62|231.54|233.62|231.54|233.14|231.06|0
1646304420000|2022-03-03 10:47:00|233.69|231.61|233.78|231.7|233.78|231.7|233.53|231.45|0
1646304430000|2022-03-03 10:47:10|233.69|231.61|233.85|231.77|233.85|231.77|233.69|231.61|0
1646304440000|2022-03-03 10:47:20|233.69|231.61|233.62|231.54|233.78|231.7|233.62|231.54|0
1646304450000|2022-03-03 10:47:30|233.46|231.38|233.3|231.22|233.46|231.38|233.14|231.06|0
1646304460000|2022-03-03 10:47:40|233.21|231.13|233.21|231.13|233.21|231.13|233.14|231.06|0
1646304470000|2022-03-03 10:47:50|233.3|231.22|233.46|231.38|233.46|231.38|233.3|231.22|0
1646304480000|2022-03-03 10:48:00|233.37|231.29|233.53|231.45|233.53|231.45|233.37|231.29|0
1646304490000|2022-03-03 10:48:10|233.46|231.38|233.46|231.38|233.46|231.38|233.37|231.29|0
1646304500000|2022-03-03 10:48:20|233.37|231.29|233.3|231.22|233.37|231.29|233.3|231.22|0
1646304510000|2022-03-03 10:48:30|233.46|231.38|233.46|231.38|233.46|231.38|233.46|231.38|0
1646304520000|2022-03-03 10:48:40|233.14|231.06|233.21|231.13|233.3|231.22|233.14|231.06|0
1646304530000|2022-03-03 10:48:50|233.46|231.38|233.46|231.38|233.61|231.53|233.46|231.38|0
1646304540000|2022-03-03 10:49:00|233.37|231.29|233.37|231.29|233.37|231.29|233.37|231.29|0
1646304550000|2022-03-03 10:49:10|233.45|231.37|233.53|231.45|233.53|231.45|233.21|231.13|0
1646304560000|2022-03-03 10:49:20|233.61|231.53|233.69|231.61|233.69|231.61|233.61|231.53|0
1646304570000|2022-03-03 10:49:30|233.53|231.45|233.45|231.37|233.61|231.53|233.45|231.37|0
1646304580000|2022-03-03 10:49:40|233.53|231.45|233.53|231.45|233.53|231.45|233.37|231.29|0
1646304590000|2022-03-03 10:49:50|233.61|231.53|233.77|231.69|233.77|231.69|233.61|231.53|0
1646304600000|2022-03-03 10:50:00|233.69|231.61|233.69|231.61|233.69|231.61|233.69|231.61|0
1646304610000|2022-03-03 10:50:10|233.61|231.53|233.61|231.53|233.61|231.53|233.37|231.29|0
1646304620000|2022-03-03 10:50:20|233.45|231.37|233.61|231.53|233.61|231.53|233.45|231.37|0
1646304630000|2022-03-03 10:50:30|233.21|231.13|233.29|231.21|233.29|231.21|233.21|231.13|0
1646304640000|2022-03-03 10:50:40|233.37|231.29|233.37|231.29|233.45|231.37|233.37|231.29|0
1646304650000|2022-03-03 10:50:50|233.45|231.37|233.45|231.37|233.45|231.37|233.45|231.37|0
1646304660000|2022-03-03 10:51:00|233.29|231.21|233.21|231.13|233.29|231.21|233.21|231.13|0
1646304670000|2022-03-03 10:51:10|233.29|231.21|233.69|231.61|233.69|231.61|233.29|231.21|0
1646304680000|2022-03-03 10:51:20|233.77|231.69|233.93|231.85|233.93|231.85|233.61|231.53|0
1646304690000|2022-03-03 10:51:30|234.09|232.01|234.09|232.01|234.25|232.17|234.09|232.01|0
1646304700000|2022-03-03 10:51:40|233.93|231.85|233.93|231.85|233.93|231.85|233.85|231.77|0
1646304710000|2022-03-03 10:51:50|233.85|231.77|233.61|231.53|233.85|231.77|233.61|231.53|0
1646304720000|2022-03-03 10:52:00|233.45|231.37|233.21|231.13|233.45|231.37|232.97|230.89|0
1646304730000|2022-03-03 10:52:10|233.29|231.21|233.29|231.21|233.29|231.21|233.29|231.21|0
1646304740000|2022-03-03 10:52:20|233.45|231.37|233.05|230.97|233.45|231.37|233.05|230.97|0
1646304750000|2022-03-03 10:52:30|233.29|231.21|233.29|231.21|233.29|231.21|233.21|231.13|0
1646304760000|2022-03-03 10:52:40|233.05|230.97|233.13|231.05|233.13|231.05|233.05|230.97|0
1646304770000|2022-03-03 10:52:50|233.05|230.97|233.29|231.21|233.45|231.37|233.05|230.97|0
1646304780000|2022-03-03 10:53:00|233.37|231.29|233.29|231.21|233.37|231.29|233.29|231.21|0
1646304790000|2022-03-03 10:53:10|233.13|231.05|233.21|231.13|233.21|231.13|233.13|231.05|0
1646304800000|2022-03-03 10:53:20|233.45|231.37|232.97|230.89|233.45|231.37|232.97|230.89|0
1646304810000|2022-03-03 10:53:30|232.65|230.57|232.49|230.41|232.65|230.57|232.49|230.41|0
1646304820000|2022-03-03 10:53:40|232.65|230.57|232.34|230.26|232.65|230.57|232.34|230.26|0
1646304830000|2022-03-03 10:53:50|232.18|230.1|232.49|230.41|232.49|230.41|232.18|230.1|0
1646304840000|2022-03-03 10:54:00|232.57|230.49|232.34|230.26|232.57|230.49|232.34|230.26|0
1646304850000|2022-03-03 10:54:10|232.02|229.94|232.41|230.33|232.41|230.33|232.02|229.94|0
1646304860000|2022-03-03 10:54:20|232.49|230.41|232.49|230.41|232.49|230.41|232.41|230.33|0
1646304870000|2022-03-03 10:54:30|232.41|230.33|232.65|230.57|232.65|230.57|232.41|230.33|0
1646304880000|2022-03-03 10:54:40|232.49|230.41|232.49|230.41|232.65|230.57|232.49|230.41|0
1646304890000|2022-03-03 10:54:50|232.41|230.33|232.81|230.73|232.81|230.73|232.33|230.25|0
1646304900000|2022-03-03 10:55:00|233.05|230.97|232.97|230.89|233.05|230.97|232.97|230.89|0
1646304910000|2022-03-03 10:55:10|232.73|230.65|232.81|230.73|232.81|230.73|232.65|230.57|0
1646304920000|2022-03-03 10:55:20|232.65|230.57|232.81|230.73|232.81|230.73|232.65|230.57|0
1646304930000|2022-03-03 10:55:30|232.97|230.89|232.89|230.81|232.97|230.89|232.81|230.73|0
1646304940000|2022-03-03 10:55:40|232.97|230.89|233.13|231.05|233.13|231.05|232.97|230.89|0
1646304950000|2022-03-03 10:55:50|233.29|231.21|233.13|231.05|233.29|231.21|233.13|231.05|0
1646304960000|2022-03-03 10:56:00|233.29|231.21|233.29|231.21|233.29|231.21|233.29|231.21|0
1646304970000|2022-03-03 10:56:10|233.36|231.28|233.2|231.12|233.36|231.28|233.13|231.05|0
1646304980000|2022-03-03 10:56:20|232.97|230.89|232.81|230.73|232.97|230.89|232.81|230.73|0
1646304990000|2022-03-03 10:56:30|232.97|230.89|232.89|230.81|232.97|230.89|232.81|230.73|0
1646305000000|2022-03-03 10:56:40|232.97|230.89|232.81|230.73|232.97|230.89|232.81|230.73|0
1646305010000|2022-03-03 10:56:50|232.88|230.8|232.97|230.89|232.97|230.89|232.81|230.73|0
1646305020000|2022-03-03 10:57:00|232.81|230.73|232.09|230.01|232.81|230.73|232.09|230.01|0
1646305030000|2022-03-03 10:57:10|232.01|229.93|232.41|230.33|232.41|230.33|231.7|229.62|0
1646305040000|2022-03-03 10:57:20|232.49|230.41|232.57|230.49|232.57|230.49|232.49|230.41|0
1646305050000|2022-03-03 10:57:30|232.65|230.57|232.01|229.93|232.65|230.57|232.01|229.93|0
1646305070000|2022-03-03 10:57:50|231.85|229.77|231.61|229.53|231.93|229.85|231.61|229.53|0
1646305080000|2022-03-03 10:58:00|232.01|229.93|232.01|229.93|232.01|229.93|231.93|229.85|0
1646305090000|2022-03-03 10:58:10|231.93|229.85|231.85|229.77|232.01|229.93|231.85|229.77|0
1646305100000|2022-03-03 10:58:20|231.93|229.85|232.33|230.25|232.41|230.33|231.93|229.85|0
1646305110000|2022-03-03 10:58:30|232.41|230.33|232.09|230.01|232.41|230.33|232.09|230.01|0
1646305120000|2022-03-03 10:58:40|232.01|229.93|232.17|230.09|232.17|230.09|232.01|229.93|0
1646305130000|2022-03-03 10:58:50|232.09|230.01|232.01|229.93|232.09|230.01|232.01|229.93|0
1646305140000|2022-03-03 10:59:00|232.17|230.09|231.85|229.77|232.17|230.09|231.77|229.69|0
1646305150000|2022-03-03 10:59:10|232.01|229.93|232.33|230.25|232.33|230.25|232.01|229.93|0
1646305160000|2022-03-03 10:59:20|232.4|230.32|232.49|230.41|232.49|230.41|232.33|230.25|0
1646305170000|2022-03-03 10:59:30|232.4|230.32|232.4|230.32|232.4|230.32|232.4|230.32|0
1646305180000|2022-03-03 10:59:40|232.56|230.48|232.33|230.25|232.56|230.48|232.33|230.25|0
1646305190000|2022-03-03 10:59:50|232.65|230.57|232.96|230.88|232.96|230.88|232.65|230.57|0
1646305200000|2022-03-03 11:00:00|233.2|231.12|232.56|230.48|233.2|231.12|232.56|230.48|0
1646305210000|2022-03-03 11:00:10|232.4|230.32|232.33|230.25|232.4|230.32|232.33|230.25|0
1646305220000|2022-03-03 11:00:20|232.4|230.32|232.33|230.25|232.4|230.32|232.33|230.25|0
1646305230000|2022-03-03 11:00:30|232.17|230.09|232.17|230.09|232.17|230.09|232.17|230.09|0
1646305240000|2022-03-03 11:00:40|232.01|229.93|231.37|229.29|232.01|229.93|231.37|229.29|0
1646305250000|2022-03-03 11:00:50|231.22|229.14|231.06|228.98|231.22|229.14|231.06|228.98|0
1646305260000|2022-03-03 11:01:00|231.22|229.14|231.13|229.05|231.22|229.14|231.06|228.98|0
1646305270000|2022-03-03 11:01:10|231.22|229.14|231.93|229.85|231.93|229.85|231.22|229.14|0
1646305280000|2022-03-03 11:01:20|231.77|229.69|231.77|229.69|231.77|229.69|231.69|229.61|0
1646305290000|2022-03-03 11:01:30|231.69|229.61|231.37|229.29|231.69|229.61|231.37|229.29|0
1646305300000|2022-03-03 11:01:40|230.97|228.89|231.21|229.13|231.21|229.13|230.9|228.82|0
1646305310000|2022-03-03 11:01:50|231.37|229.29|231.06|228.98|231.37|229.29|230.9|228.82|0
1646305320000|2022-03-03 11:02:00|231.21|229.13|231.37|229.29|231.37|229.29|231.13|229.05|0
1646305330000|2022-03-03 11:02:10|231.53|229.45|231.06|228.98|231.53|229.45|231.06|228.98|0
1646305340000|2022-03-03 11:02:20|231.37|229.29|231.37|229.29|231.37|229.29|231.21|229.13|0
1646305350000|2022-03-03 11:02:30|231.45|229.37|231.13|229.05|231.45|229.37|231.13|229.05|0
1646305360000|2022-03-03 11:02:40|231.06|228.98|230.9|228.82|231.06|228.98|230.9|228.82|0
1646305370000|2022-03-03 11:02:50|230.97|228.89|231.21|229.13|231.21|229.13|230.97|228.89|0
1646305380000|2022-03-03 11:03:00|231.29|229.21|231.53|229.45|231.53|229.45|231.29|229.21|0
1646305390000|2022-03-03 11:03:10|231.45|229.37|231.37|229.29|231.45|229.37|231.37|229.29|0
1646305400000|2022-03-03 11:03:20|231.45|229.37|231.85|229.77|231.85|229.77|231.45|229.37|0
1646305410000|2022-03-03 11:03:30|231.76|229.68|232.16|230.08|232.32|230.24|231.76|229.68|0
1646305420000|2022-03-03 11:03:40|232.01|229.93|232.48|230.4|232.48|230.4|232.01|229.93|0
1646305430000|2022-03-03 11:03:50|232.32|230.24|232.48|230.4|232.48|230.4|232.32|230.24|0
1646305440000|2022-03-03 11:04:00|232.32|230.24|232.64|230.56|232.8|230.72|232.32|230.24|0
1646305450000|2022-03-03 11:04:10|232.72|230.64|232.72|230.64|232.8|230.72|232.72|230.64|0
1646305460000|2022-03-03 11:04:20|232.64|230.56|232.48|230.4|232.64|230.56|232.48|230.4|0
1646305470000|2022-03-03 11:04:30|232.64|230.56|232.64|230.56|232.64|230.56|232.64|230.56|0
1646305480000|2022-03-03 11:04:40|232.48|230.4|232.48|230.4|232.56|230.48|232.48|230.4|0
1646305490000|2022-03-03 11:04:50|232.4|230.32|232.32|230.24|232.4|230.32|232.32|230.24|0
1646305500000|2022-03-03 11:05:00|232.48|230.4|232.64|230.56|232.64|230.56|232.4|230.32|0
1646305520000|2022-03-03 11:05:20|232.56|230.48|232.8|230.72|232.8|230.72|232.48|230.4|0
1646305530000|2022-03-03 11:05:30|232.96|230.88|232.96|230.88|232.96|230.88|232.96|230.88|0
1646305540000|2022-03-03 11:05:40|233.12|231.04|232.48|230.4|233.12|231.04|232.48|230.4|0
1646305550000|2022-03-03 11:05:50|232.56|230.48|232.48|230.4|232.56|230.48|232.4|230.32|0
1646305560000|2022-03-03 11:06:00|232.24|230.16|232.24|230.16|232.24|230.16|232.16|230.08|0
1646305570000|2022-03-03 11:06:10|232.16|230.08|232.16|230.08|232.32|230.24|232.16|230.08|0
1646305580000|2022-03-03 11:06:20|232.24|230.16|232.32|230.24|232.32|230.24|232.16|230.08|0
1646305590000|2022-03-03 11:06:30|232.24|230.16|232.48|230.4|232.48|230.4|232.24|230.16|0
1646305600000|2022-03-03 11:06:40|232.4|230.32|232.16|230.08|232.4|230.32|232.16|230.08|0
1646305610000|2022-03-03 11:06:50|232.08|230|232|229.92|232.08|230|231.92|229.84|0
1646305620000|2022-03-03 11:07:00|231.92|229.84|231.52|229.44|232|229.92|231.52|229.44|0
1646305630000|2022-03-03 11:07:10|231.68|229.6|231.21|229.13|231.68|229.6|231.21|229.13|0
1646305640000|2022-03-03 11:07:20|230.89|228.81|230.42|228.34|230.89|228.81|230.26|228.18|0
1646305650000|2022-03-03 11:07:30|230.57|228.49|230.57|228.49|230.57|228.49|230.42|228.34|0
1646305660000|2022-03-03 11:07:40|230.73|228.65|231.44|229.36|231.44|229.36|230.73|228.65|0
1646305670000|2022-03-03 11:07:50|231.37|229.29|231.37|229.29|231.37|229.29|231.37|229.29|0
1646305680000|2022-03-03 11:08:00|231.05|228.97|230.73|228.65|231.05|228.97|230.73|228.65|0
1646305690000|2022-03-03 11:08:10|230.57|228.49|230.73|228.65|230.73|228.65|230.57|228.49|0
1646305700000|2022-03-03 11:08:20|230.89|228.81|231.05|228.97|231.05|228.97|230.89|228.81|0
1646305710000|2022-03-03 11:08:30|231.12|229.04|231.21|229.13|231.28|229.2|231.12|229.04|0
1646305720000|2022-03-03 11:08:40|231.12|229.04|231.84|229.76|231.84|229.76|231.12|229.04|0
1646305730000|2022-03-03 11:08:50|232|229.92|232.32|230.24|232.32|230.24|232|229.92|0
1646305740000|2022-03-03 11:09:00|232.48|230.4|232.47|230.39|232.48|230.4|232.32|230.24|0
1646305750000|2022-03-03 11:09:10|232.55|230.47|232.63|230.55|232.71|230.63|232.55|230.47|0
1646305760000|2022-03-03 11:09:20|232.55|230.47|232.63|230.55|232.63|230.55|232.55|230.47|0
1646305770000|2022-03-03 11:09:30|232.79|230.71|232.63|230.55|232.87|230.79|232.63|230.55|0
1646305780000|2022-03-03 11:09:40|232.55|230.47|232.79|230.71|232.87|230.79|232.55|230.47|0
1646305790000|2022-03-03 11:09:50|232.47|230.39|232.55|230.47|232.55|230.47|232.47|230.39|0
1646305800000|2022-03-03 11:10:00|232.31|230.23|232.16|230.08|232.31|230.23|232|229.92|0
1646305810000|2022-03-03 11:10:10|231.91|229.83|232.31|230.23|232.47|230.39|231.91|229.83|0
1646305820000|2022-03-03 11:10:20|232.16|230.08|232|229.92|232.16|230.08|232|229.92|0
1646305830000|2022-03-03 11:10:30|232.07|229.99|232.16|230.08|232.16|230.08|232.07|229.99|0
1646305840000|2022-03-03 11:10:40|232.31|230.23|232|229.92|232.31|230.23|232|229.92|0
1646305850000|2022-03-03 11:10:50|232.07|229.99|232.31|230.23|232.31|230.23|232.07|229.99|0
1646305860000|2022-03-03 11:11:00|232.39|230.31|232.47|230.39|232.47|230.39|232.39|230.31|0
1646305870000|2022-03-03 11:11:10|232.55|230.47|232.31|230.23|232.55|230.47|232.31|230.23|0
1646305880000|2022-03-03 11:11:20|232|229.92|232.15|230.07|232.15|230.07|232|229.92|0
1646305890000|2022-03-03 11:11:30|232|229.92|232.15|230.07|232.15|230.07|232|229.92|0
1646305900000|2022-03-03 11:11:40|232.31|230.23|232.79|230.71|232.79|230.71|232.31|230.23|0
1646305910000|2022-03-03 11:11:50|232.63|230.55|232.79|230.71|232.79|230.71|232.63|230.55|0
1646305920000|2022-03-03 11:12:00|232.71|230.63|232.87|230.79|232.87|230.79|232.63|230.55|0
1646305930000|2022-03-03 11:12:10|232.79|230.71|232.55|230.47|232.79|230.71|232.47|230.39|0
1646305940000|2022-03-03 11:12:20|232.71|230.63|232.79|230.71|232.79|230.71|232.71|230.63|0
1646305950000|2022-03-03 11:12:30|232.95|230.87|233.02|230.94|233.02|230.94|232.95|230.87|0
1646305960000|2022-03-03 11:12:40|232.86|230.78|232.63|230.55|232.86|230.78|232.63|230.55|0
1646305970000|2022-03-03 11:12:50|232.71|230.63|232.79|230.71|232.79|230.71|232.71|230.63|0
1646305980000|2022-03-03 11:13:00|232.86|230.78|232.86|230.78|232.86|230.78|232.86|230.78|0
1646305990000|2022-03-03 11:13:10|232.79|230.71|233.26|231.18|233.26|231.18|232.79|230.71|0
1646306000000|2022-03-03 11:13:20|234.06|231.98|234.06|231.98|234.14|232.06|234.06|231.98|0
1646306010000|2022-03-03 11:13:30|234.22|232.14|234.06|231.98|234.22|232.14|234.06|231.98|0
1646306020000|2022-03-03 11:13:40|234.38|232.3|234.38|232.3|234.54|232.46|234.38|232.3|0
1646306030000|2022-03-03 11:13:50|234.54|232.46|234.46|232.38|234.54|232.46|234.46|232.38|0
1646306040000|2022-03-03 11:14:00|234.38|232.3|234.38|232.3|234.38|232.3|234.38|232.3|0
1646306050000|2022-03-03 11:14:10|234.46|232.38|234.3|232.22|234.46|232.38|234.14|232.06|0
1646306060000|2022-03-03 11:14:20|234.22|232.14|234.06|231.98|234.22|232.14|234.06|231.98|0
1646306070000|2022-03-03 11:14:30|234.22|232.14|234.06|231.98|234.22|232.14|234.06|231.98|0
1646306080000|2022-03-03 11:14:40|234.54|232.46|234.38|232.3|234.54|232.46|234.38|232.3|0
1646306090000|2022-03-03 11:14:50|234.22|232.14|234.3|232.22|234.3|232.22|234.14|232.06|0
1646306100000|2022-03-03 11:15:00|234.38|232.3|235.18|233.1|235.18|233.1|234.38|232.3|0
1646306110000|2022-03-03 11:15:10|235.34|233.26|235.02|232.94|235.34|233.26|235.02|232.94|0
1646306120000|2022-03-03 11:15:20|235.09|233.01|235.02|232.94|235.09|233.01|234.93|232.85|0
1646306130000|2022-03-03 11:15:30|235.34|233.26|235.41|233.33|235.5|233.42|235.34|233.26|0
1646306140000|2022-03-03 11:15:40|235.34|233.26|235.34|233.26|235.34|233.26|235.18|233.1|0
1646306150000|2022-03-03 11:15:50|235.25|233.17|235.5|233.42|235.5|233.42|235.18|233.1|0
1646306160000|2022-03-03 11:16:00|235.66|233.58|235.09|233.01|235.66|233.58|235.09|233.01|0
1646306170000|2022-03-03 11:16:10|235.02|232.94|234.86|232.78|235.02|232.94|234.86|232.78|0
1646306180000|2022-03-03 11:16:20|234.93|232.85|235.18|233.1|235.18|233.1|234.93|232.85|0
1646306190000|2022-03-03 11:16:30|235.17|233.09|235.17|233.09|235.17|233.09|235.17|233.09|0
1646306200000|2022-03-03 11:16:40|235.01|232.93|235.17|233.09|235.17|233.09|235.01|232.93|0
1646306210000|2022-03-03 11:16:50|235.25|233.17|235.41|233.33|235.49|233.41|235.25|233.17|0
1646306220000|2022-03-03 11:17:00|235.33|233.25|235.33|233.25|235.33|233.25|235.33|233.25|0
1646306230000|2022-03-03 11:17:10|235.17|233.09|235.09|233.01|235.33|233.25|235.09|233.01|0
1646306240000|2022-03-03 11:17:20|235.01|232.93|235.01|232.93|235.09|233.01|235.01|232.93|0
1646306250000|2022-03-03 11:17:30|235.09|233.01|235.33|233.25|235.33|233.25|235.09|233.01|0
1646306260000|2022-03-03 11:17:40|235.41|233.33|235.01|232.93|235.41|233.33|235.01|232.93|0
1646306270000|2022-03-03 11:17:50|234.93|232.85|235.01|232.93|235.01|232.93|234.93|232.85|0
1646306280000|2022-03-03 11:18:00|234.85|232.77|235.01|232.93|235.01|232.93|234.85|232.77|0
1646306290000|2022-03-03 11:18:10|234.77|232.69|234.69|232.61|234.77|232.69|234.69|232.61|0
1646306300000|2022-03-03 11:18:20|234.85|232.77|234.77|232.69|234.85|232.77|234.77|232.69|0
1646306310000|2022-03-03 11:18:30|234.69|232.61|234.69|232.61|234.85|232.77|234.69|232.61|0
1646306320000|2022-03-03 11:18:40|234.53|232.45|234.53|232.45|234.69|232.61|234.53|232.45|0
1646306330000|2022-03-03 11:18:50|234.45|232.37|234.53|232.45|234.53|232.45|234.45|232.37|0
1646306340000|2022-03-03 11:19:00|234.37|232.29|234.21|232.13|234.37|232.29|234.21|232.13|0
1646306350000|2022-03-03 11:19:10|234.05|231.97|233.89|231.81|234.05|231.97|233.89|231.81|0
1646306360000|2022-03-03 11:19:20|233.58|231.5|233.89|231.81|233.89|231.81|233.58|231.5|0
1646306370000|2022-03-03 11:19:30|233.81|231.73|233.73|231.65|233.89|231.81|233.73|231.65|0
1646306380000|2022-03-03 11:19:40|233.65|231.57|233.57|231.49|233.65|231.57|233.57|231.49|0
1646306390000|2022-03-03 11:19:50|233.26|231.18|233.57|231.49|233.65|231.57|233.26|231.18|0
1646306400000|2022-03-03 11:20:00|233.65|231.57|233.57|231.49|233.73|231.65|233.57|231.49|0
1646306410000|2022-03-03 11:20:10|233.73|231.65|233.65|231.57|233.81|231.73|233.57|231.49|0
1646306420000|2022-03-03 11:20:20|233.57|231.49|233.81|231.73|234.05|231.97|233.57|231.49|0
1646306430000|2022-03-03 11:20:30|233.89|231.81|233.57|231.49|233.89|231.81|233.41|231.33|0
1646352000000|2022-03-04 00:00:00|227.77|224.91|228.17|225.31|228.49|225.63|227.77|224.91|0
1646352010000|2022-03-04 00:00:10|227.77|224.91|227.69|224.83|227.77|224.91|227.69|224.83|0
1646352020000|2022-03-04 00:00:20|227.38|224.52|227.45|224.59|227.53|224.67|227.38|224.52|0
1646352030000|2022-03-04 00:00:30|227.37|224.51|227.45|224.59|227.45|224.59|227.37|224.51|0
1646352040000|2022-03-04 00:00:40|227.37|224.51|228.41|225.55|228.41|225.55|227.37|224.51|0
1646352050000|2022-03-04 00:00:50|228.17|225.31|228.25|225.39|228.25|225.39|228.09|225.23|0
1646352060000|2022-03-04 00:01:00|228.33|225.47|228.33|225.47|228.56|225.7|228.33|225.47|0
1646352070000|2022-03-04 00:01:10|228.17|225.31|227.77|224.91|228.17|225.31|227.69|224.83|0
1646352080000|2022-03-04 00:01:20|228.01|225.15|227.85|224.99|228.01|225.15|227.85|224.99|0
1646352090000|2022-03-04 00:01:30|228.01|225.15|228.09|225.23|228.09|225.23|228.01|225.15|0
1646352100000|2022-03-04 00:01:40|228.17|225.31|228.01|225.15|228.17|225.31|228.01|225.15|0
1646352110000|2022-03-04 00:01:50|227.85|224.99|227.29|224.43|227.85|224.99|227.21|224.35|0
1646352120000|2022-03-04 00:02:00|227.06|224.2|227.21|224.35|227.21|224.35|227.06|224.2|0
1646352130000|2022-03-04 00:02:10|227.29|224.43|227.37|224.51|227.37|224.51|227.29|224.43|0
1646352140000|2022-03-04 00:02:20|227.29|224.43|227.37|224.51|227.37|224.51|227.29|224.43|0
1646352150000|2022-03-04 00:02:30|227.53|224.67|227.69|224.83|227.69|224.83|227.53|224.67|0
1646352160000|2022-03-04 00:02:40|227.85|224.99|228.33|225.47|228.33|225.47|227.85|224.99|0
1646352170000|2022-03-04 00:02:50|228.8|225.94|228.8|225.94|228.8|225.94|228.8|225.94|0
1646352180000|2022-03-04 00:03:00|228.96|226.1|228.96|226.1|228.96|226.1|228.8|225.94|0
1646352190000|2022-03-04 00:03:10|228.88|226.02|228.8|225.94|228.88|226.02|228.8|225.94|0
1646352200000|2022-03-04 00:03:20|228.64|225.78|228.48|225.62|228.64|225.78|228.48|225.62|0
1646352210000|2022-03-04 00:03:30|228.64|225.78|228.64|225.78|228.64|225.78|228.56|225.7|0
1646352220000|2022-03-04 00:03:40|228.8|225.94|228.72|225.86|228.8|225.94|228.64|225.78|0
1646352230000|2022-03-04 00:03:50|228.8|225.94|228.8|225.94|228.8|225.94|228.64|225.78|0
1646352240000|2022-03-04 00:04:00|228.88|226.02|228.96|226.1|228.96|226.1|228.8|225.94|0
1646352250000|2022-03-04 00:04:10|229.04|226.18|228.96|226.1|229.12|226.26|228.96|226.1|0
1646352260000|2022-03-04 00:04:20|228.88|226.02|228.96|226.1|228.96|226.1|228.8|225.94|0
1646352270000|2022-03-04 00:04:30|229.12|226.26|229.12|226.26|229.12|226.26|229.12|226.26|0
1646352280000|2022-03-04 00:04:40|229.28|226.42|229.12|226.26|229.28|226.42|229.12|226.26|0
1646352290000|2022-03-04 00:04:50|228.96|226.1|229.12|226.26|229.12|226.26|228.96|226.1|0
1646352300000|2022-03-04 00:05:00|228.96|226.1|228.48|225.62|228.96|226.1|228.48|225.62|0
1646352310000|2022-03-04 00:05:10|228.32|225.46|228.16|225.3|228.32|225.46|228.16|225.3|0
1646352320000|2022-03-04 00:05:20|228.32|225.46|228.32|225.46|228.32|225.46|228.16|225.3|0
1646352330000|2022-03-04 00:05:30|228|225.14|228.16|225.3|228.16|225.3|228|225.14|0
1646352350000|2022-03-04 00:05:50|228.32|225.46|228.32|225.46|228.32|225.46|228.32|225.46|0
1646352360000|2022-03-04 00:06:00|228.4|225.54|227.37|224.51|228.4|225.54|227.37|224.51|0
1646352370000|2022-03-04 00:06:10|227.21|224.35|227.28|224.42|227.28|224.42|227.21|224.35|0
1646352380000|2022-03-04 00:06:20|227.37|224.51|227.53|224.67|227.53|224.67|227.37|224.51|0
1646352390000|2022-03-04 00:06:30|227.6|224.74|227.28|224.42|227.6|224.74|227.21|224.35|0
1646352400000|2022-03-04 00:06:40|227.21|224.35|227.05|224.19|227.21|224.35|226.89|224.03|0
1646352410000|2022-03-04 00:06:50|226.89|224.03|226.81|223.95|226.89|224.03|226.81|223.95|0
1646352420000|2022-03-04 00:07:00|226.97|224.11|226.89|224.03|227.05|224.19|226.89|224.03|0
1646352430000|2022-03-04 00:07:10|227.05|224.19|226.89|224.03|227.05|224.19|226.89|224.03|0
1646352440000|2022-03-04 00:07:20|227.05|224.19|226.57|223.71|227.05|224.19|226.57|223.71|0
1646352450000|2022-03-04 00:07:30|226.73|223.87|226.65|223.79|226.89|224.03|226.65|223.79|0
1646352460000|2022-03-04 00:07:40|226.1|223.24|225.31|222.45|226.1|223.24|225.31|222.45|0
1646352470000|2022-03-04 00:07:50|225.46|222.6|225.22|222.36|225.46|222.6|225.22|222.36|0
1646352480000|2022-03-04 00:08:00|225.15|222.29|224.2|221.34|225.31|222.45|224.04|221.18|0
1646352490000|2022-03-04 00:08:10|223.57|220.71|223.96|221.1|223.96|221.1|223.41|220.55|0
1646352500000|2022-03-04 00:08:20|223.73|220.87|222.78|219.92|223.73|220.87|222.78|219.92|0
1646352510000|2022-03-04 00:08:30|223.25|220.39|222.86|220|223.49|220.63|222.78|219.92|0
1646352520000|2022-03-04 00:08:40|222.62|219.76|221.21|218.35|222.62|219.76|221.21|218.35|0
1646352530000|2022-03-04 00:08:50|221.44|218.58|220.43|217.57|221.44|218.58|220.43|217.57|0
1646352540000|2022-03-04 00:09:00|221.91|219.05|222|219.14|222.31|219.45|221.91|219.05|0
1646352550000|2022-03-04 00:09:10|221.6|218.74|221.13|218.27|221.6|218.74|221.13|218.27|0
1646352560000|2022-03-04 00:09:20|221.68|218.82|221.13|218.27|221.68|218.82|221.13|218.27|0
1646352570000|2022-03-04 00:09:30|220.59|217.73|220.19|217.33|220.59|217.73|220.19|217.33|0
1646352580000|2022-03-04 00:09:40|219.81|216.95|219.03|216.17|220.12|217.26|219.03|216.17|0
1646352590000|2022-03-04 00:09:50|219.34|216.48|218.63|215.77|219.57|216.71|218.63|215.77|0
1646352600000|2022-03-04 00:10:00|218.32|215.46|219.57|216.71|219.57|216.71|218.32|215.46|0
1646352610000|2022-03-04 00:10:10|219.8|216.94|220.04|217.18|220.27|217.41|219.8|216.94|0
1646352620000|2022-03-04 00:10:20|218.87|216.01|219.1|216.24|219.1|216.24|218.87|216.01|0
1646352630000|2022-03-04 00:10:30|218.94|216.08|218.63|215.77|218.94|216.08|217.94|215.08|0
1646352640000|2022-03-04 00:10:40|218.94|216.08|217.23|214.37|218.94|216.08|217.23|214.37|0
1646352650000|2022-03-04 00:10:50|217.78|214.92|216.38|213.52|217.78|214.92|216.38|213.52|0
1646352660000|2022-03-04 00:11:00|216.23|213.37|214.84|211.98|216.23|213.37|214.84|211.98|0
1646352670000|2022-03-04 00:11:10|215.3|212.44|214.69|211.83|215.3|212.44|214.69|211.83|0
1646352680000|2022-03-04 00:11:20|214.61|211.75|215.77|212.91|215.77|212.91|214.61|211.75|0
1646352690000|2022-03-04 00:11:30|215.99|213.13|216.54|213.68|216.54|213.68|215.99|213.13|0
1646352700000|2022-03-04 00:11:40|216.61|213.75|215.3|212.44|216.61|213.75|215.3|212.44|0
1646352710000|2022-03-04 00:11:50|215.92|213.06|215.46|212.6|215.92|213.06|215.46|212.6|0
1646352720000|2022-03-04 00:12:00|215.15|212.29|214.91|212.05|215.15|212.29|214.84|211.98|0
1646352730000|2022-03-04 00:12:10|214.38|211.52|214.91|212.05|214.91|212.05|214.22|211.36|0
1646352740000|2022-03-04 00:12:20|215.3|212.44|215.99|213.13|215.99|213.13|215.3|212.44|0
1646352750000|2022-03-04 00:12:30|216.07|213.21|214.99|212.13|216.07|213.21|214.99|212.13|0
1646352760000|2022-03-04 00:12:40|214.53|211.67|215.15|212.29|215.15|212.29|214.53|211.67|0
1646352770000|2022-03-04 00:12:50|215.3|212.44|214.76|211.9|215.3|212.44|214.45|211.59|0
1646352780000|2022-03-04 00:13:00|214.53|211.67|215.07|212.21|215.15|212.29|214.53|211.67|0
1646352790000|2022-03-04 00:13:10|214.84|211.98|215.22|212.36|215.22|212.36|214.68|211.82|0
1646352800000|2022-03-04 00:13:20|212.99|210.13|213.3|210.44|213.61|210.75|212.99|210.13|0
1646352810000|2022-03-04 00:13:30|212.91|210.05|214.22|211.36|214.37|211.51|212.91|210.05|0
1646352820000|2022-03-04 00:13:40|214.45|211.59|213.91|211.05|214.45|211.59|213.91|211.05|0
1646352830000|2022-03-04 00:13:50|213.83|210.97|214.22|211.36|214.22|211.36|213.83|210.97|0
1646352840000|2022-03-04 00:14:00|214.37|211.51|214.14|211.28|214.37|211.51|213.99|211.13|0
1646352850000|2022-03-04 00:14:10|214.53|211.67|215.84|212.98|215.84|212.98|214.53|211.67|0
1646352860000|2022-03-04 00:14:20|215.76|212.9|215.68|212.82|215.76|212.9|215.53|212.67|0
1646352870000|2022-03-04 00:14:30|215.61|212.75|216.14|213.28|216.14|213.28|215.61|212.75|0
1646352880000|2022-03-04 00:14:40|217|214.14|216.69|213.83|217|214.14|216.69|213.83|0
1646352890000|2022-03-04 00:14:50|217.15|214.29|217.15|214.29|217.15|214.29|217|214.14|0
1646352900000|2022-03-04 00:15:00|216.92|214.06|216.69|213.83|216.92|214.06|216.38|213.52|0
1646352910000|2022-03-04 00:15:10|216.38|213.52|216.76|213.9|216.76|213.9|216.14|213.28|0
1646352920000|2022-03-04 00:15:20|217.07|214.21|215.68|212.82|217.07|214.21|215.68|212.82|0
1646352930000|2022-03-04 00:15:30|215.22|212.36|214.75|211.89|215.22|212.36|214.75|211.89|0
1646352940000|2022-03-04 00:15:40|214.68|211.82|214.45|211.59|214.68|211.82|214.22|211.36|0
1646352950000|2022-03-04 00:15:50|213.98|211.12|214.29|211.43|214.29|211.43|213.91|211.05|0
1646352960000|2022-03-04 00:16:00|213.68|210.82|214.22|211.36|214.22|211.36|213.6|210.74|0
1646352970000|2022-03-04 00:16:10|214.29|211.43|213.91|211.05|214.29|211.43|213.91|211.05|0
1646352980000|2022-03-04 00:16:20|213.83|210.97|213.06|210.2|214.29|211.43|213.06|210.2|0
1646352990000|2022-03-04 00:16:30|213.37|210.51|213.37|210.51|213.45|210.59|213.37|210.51|0
1646353000000|2022-03-04 00:16:40|213.91|211.05|212.83|209.97|213.91|211.05|212.83|209.97|0
1646353010000|2022-03-04 00:16:50|212.68|209.82|212.75|209.89|212.75|209.89|212.07|209.21|0
1646353020000|2022-03-04 00:17:00|212.45|209.59|212.29|209.43|212.45|209.59|212.22|209.36|0
1646353030000|2022-03-04 00:17:10|213.29|210.43|213.67|210.81|213.83|210.97|213.29|210.43|0
1646353040000|2022-03-04 00:17:20|213.37|210.51|213.52|210.66|213.52|210.66|213.14|210.28|0
1646353050000|2022-03-04 00:17:30|213.21|210.35|213.21|210.35|213.21|210.35|212.99|210.13|0
1646353060000|2022-03-04 00:17:40|212.99|210.13|213.37|210.51|213.37|210.51|212.83|209.97|0
1646353070000|2022-03-04 00:17:50|213.21|210.35|212.29|209.43|213.21|210.35|212.29|209.43|0
1646353080000|2022-03-04 00:18:00|211.83|208.97|211.76|208.9|211.91|209.05|211.68|208.82|0
1646353090000|2022-03-04 00:18:10|212.29|209.43|212.98|210.12|212.98|210.12|212.29|209.43|0
1646353100000|2022-03-04 00:18:20|212.91|210.05|212.9|210.04|213.37|210.51|212.6|209.74|0
1646353110000|2022-03-04 00:18:30|212.6|209.74|211.91|209.05|212.6|209.74|211.91|209.05|0
1646353120000|2022-03-04 00:18:40|211.68|208.82|212.44|209.58|212.44|209.58|211.68|208.82|0
1646353130000|2022-03-04 00:18:50|212.06|209.2|212.22|209.36|212.22|209.36|212.06|209.2|0
1646353140000|2022-03-04 00:19:00|212.29|209.43|212.37|209.51|212.37|209.51|211.98|209.12|0
1646353150000|2022-03-04 00:19:10|212.29|209.43|212.14|209.28|212.29|209.43|212.14|209.28|0
1646353160000|2022-03-04 00:19:20|211.98|209.12|212.44|209.58|212.44|209.58|211.98|209.12|0
1646353170000|2022-03-04 00:19:30|212.68|209.82|213.06|210.2|213.21|210.35|212.68|209.82|0
1646353180000|2022-03-04 00:19:40|212.75|209.89|211.76|208.9|212.75|209.89|211.76|208.9|0
1646353190000|2022-03-04 00:19:50|211.91|209.05|211.83|208.97|211.91|209.05|211.76|208.9|0
1646353200000|2022-03-04 00:20:00|211.68|208.82|212.14|209.28|212.14|209.28|211.68|208.82|0
1646353210000|2022-03-04 00:20:10|212.52|209.66|212.37|209.51|212.6|209.74|212.37|209.51|0
1646353220000|2022-03-04 00:20:20|210.69|207.83|211.07|208.21|211.22|208.36|210.69|207.83|0
1646353230000|2022-03-04 00:20:30|210.99|208.13|210.23|207.37|210.99|208.13|210.23|207.37|0
1646353240000|2022-03-04 00:20:40|210.38|207.52|209.77|206.91|210.38|207.52|209.77|206.91|0
1646353250000|2022-03-04 00:20:50|210.61|207.75|210.84|207.98|211.3|208.44|210.61|207.75|0
1646353260000|2022-03-04 00:21:00|210.69|207.83|211.3|208.44|211.3|208.44|210.61|207.75|0
1646353270000|2022-03-04 00:21:10|211.22|208.36|211.37|208.51|211.37|208.51|211.14|208.28|0
1646353280000|2022-03-04 00:21:20|211.83|208.97|211.52|208.66|211.91|209.05|211.52|208.66|0
1646353290000|2022-03-04 00:21:30|211.83|208.97|211.3|208.44|212.21|209.35|211.3|208.44|0
1646353300000|2022-03-04 00:21:40|211.37|208.51|211.68|208.82|211.83|208.97|211.37|208.51|0
1646353310000|2022-03-04 00:21:50|211.91|209.05|211.6|208.74|211.91|209.05|211.45|208.59|0
1646353320000|2022-03-04 00:22:00|211.83|208.97|211.52|208.66|211.83|208.97|211.45|208.59|0
1646353330000|2022-03-04 00:22:10|211.75|208.89|211.98|209.12|211.98|209.12|211.75|208.89|0
1646353340000|2022-03-04 00:22:20|211.75|208.89|210.53|207.67|211.75|208.89|210.53|207.67|0
1646353350000|2022-03-04 00:22:30|210.45|207.59|210|207.14|210.45|207.59|210|207.14|0
1646353360000|2022-03-04 00:22:40|209.62|206.76|206.59|203.73|209.62|206.76|206.59|203.73|0
1646353370000|2022-03-04 00:22:50|206.51|203.65|206.59|203.73|206.59|203.73|206.28|203.42|0
1646353380000|2022-03-04 00:23:00|207.26|204.4|206.59|203.73|207.26|204.4|206.59|203.73|0
1646353390000|2022-03-04 00:23:10|206.44|203.58|205.45|202.59|206.44|203.58|205.45|202.59|0
1646353400000|2022-03-04 00:23:20|205.15|202.29|204.93|202.07|205.15|202.29|204.93|202.07|0
1646353410000|2022-03-04 00:23:30|204.71|201.85|204.71|201.85|204.71|201.85|204.71|201.85|0
1646353430000|2022-03-04 00:23:50|204.41|201.55|204.18|201.32|204.41|201.55|204.18|201.32|0
1646353440000|2022-03-04 00:24:00|204.26|201.4|203.66|200.8|204.26|201.4|203.66|200.8|0
1646353450000|2022-03-04 00:24:10|204.63|201.77|206.36|203.5|206.36|203.5|204.63|201.77|0
1646353460000|2022-03-04 00:24:20|205.76|202.9|205.53|202.67|205.76|202.9|205.46|202.6|0
1646353470000|2022-03-04 00:24:30|205.61|202.75|205.98|203.12|205.98|203.12|205.61|202.75|0
1646353480000|2022-03-04 00:24:40|206.43|203.57|205.68|202.82|206.43|203.57|205.61|202.75|0
1646353490000|2022-03-04 00:24:50|205.76|202.9|205.61|202.75|205.76|202.9|205.61|202.75|0
1646353500000|2022-03-04 00:25:00|205.08|202.22|205.76|202.9|205.76|202.9|205.08|202.22|0
1646353510000|2022-03-04 00:25:10|205.68|202.82|205.53|202.67|205.68|202.82|205.53|202.67|0
1646353520000|2022-03-04 00:25:20|205.76|202.9|205.31|202.45|205.76|202.9|205.31|202.45|0
1646353530000|2022-03-04 00:25:30|204.86|202|205.31|202.45|205.31|202.45|204.86|202|0
1646353540000|2022-03-04 00:25:40|205.38|202.52|205.75|202.89|205.75|202.89|205.38|202.52|0
1646353550000|2022-03-04 00:25:50|205.45|202.59|205.15|202.29|205.45|202.59|205.15|202.29|0
1646353560000|2022-03-04 00:26:00|205.23|202.37|205.53|202.67|205.53|202.67|204.78|201.92|0
1646353570000|2022-03-04 00:26:10|205.6|202.74|205.6|202.74|205.6|202.74|205.45|202.59|0
1646353580000|2022-03-04 00:26:20|205.45|202.59|205.08|202.22|205.6|202.74|205.08|202.22|0
1646353590000|2022-03-04 00:26:30|205|202.14|204.7|201.84|205|202.14|204.63|201.77|0
1646353600000|2022-03-04 00:26:40|205.15|202.29|205.6|202.74|205.6|202.74|205.15|202.29|0
1646353610000|2022-03-04 00:26:50|205.75|202.89|205.75|202.89|205.75|202.89|205.75|202.89|0
1646353620000|2022-03-04 00:27:00|206.2|203.34|205.98|203.12|206.2|203.34|205.98|203.12|0
1646353630000|2022-03-04 00:27:10|206.35|203.49|206.35|203.49|206.35|203.49|206.28|203.42|0
1646353640000|2022-03-04 00:27:20|206.2|203.34|206.35|203.49|206.35|203.49|206.2|203.34|0
1646353650000|2022-03-04 00:27:30|206.2|203.34|206.35|203.49|206.35|203.49|206.2|203.34|0
1646353660000|2022-03-04 00:27:40|206.27|203.41|206.35|203.49|206.35|203.49|206.27|203.41|0
1646353670000|2022-03-04 00:27:50|206.27|203.41|206.35|203.49|206.35|203.49|206.2|203.34|0
1646353680000|2022-03-04 00:28:00|207.78|204.92|209.07|206.21|209.07|206.21|207.48|204.62|0
1646353690000|2022-03-04 00:28:10|208.69|205.83|207.86|205|208.69|205.83|207.86|205|0
1646353700000|2022-03-04 00:28:20|207.48|204.62|207.33|204.47|207.48|204.62|207.18|204.32|0
1646353710000|2022-03-04 00:28:30|207.48|204.62|207.63|204.77|207.93|205.07|207.48|204.62|0
1646353720000|2022-03-04 00:28:40|207.71|204.85|207.41|204.55|207.71|204.85|207.25|204.39|0
1646353730000|2022-03-04 00:28:50|207.03|204.17|205.3|202.44|207.03|204.17|205.3|202.44|0
1646353740000|2022-03-04 00:29:00|205.67|202.81|206.95|204.09|206.95|204.09|205.67|202.81|0
1646353750000|2022-03-04 00:29:10|206.8|203.94|207.25|204.39|207.25|204.39|206.8|203.94|0
1646353760000|2022-03-04 00:29:20|206.65|203.79|205.75|202.89|206.65|203.79|205.75|202.89|0
1646353770000|2022-03-04 00:29:30|205.67|202.81|205.22|202.36|205.75|202.89|205.22|202.36|0
1646353780000|2022-03-04 00:29:40|205.6|202.74|205|202.14|205.6|202.74|205|202.14|0
1646353790000|2022-03-04 00:29:50|205.07|202.21|204.77|201.91|205.07|202.21|204.77|201.91|0
1646353800000|2022-03-04 00:30:00|204.47|201.61|204.92|202.06|205.07|202.21|204.47|201.61|0
1646353810000|2022-03-04 00:30:10|205.37|202.51|206.27|203.41|206.27|203.41|205.37|202.51|0
1646353820000|2022-03-04 00:30:20|206.12|203.26|205.22|202.36|206.12|203.26|205.22|202.36|0
1646353830000|2022-03-04 00:30:30|205.67|202.81|204.62|201.76|205.67|202.81|204.62|201.76|0
1646353840000|2022-03-04 00:30:40|204.77|201.91|204.25|201.39|204.77|201.91|204.25|201.39|0
1646353850000|2022-03-04 00:30:50|204.32|201.46|204.25|201.39|204.32|201.46|203.72|200.86|0
1646353860000|2022-03-04 00:31:00|204.32|201.46|205.07|202.21|205.07|202.21|204.32|201.46|0
1646353870000|2022-03-04 00:31:10|205.37|202.51|204.7|201.84|205.37|202.51|204.62|201.76|0
1646353880000|2022-03-04 00:31:20|203.21|200.35|203.35|200.49|203.58|200.72|203.21|200.35|0
1646353890000|2022-03-04 00:31:30|201.49|198.63|200.46|197.6|201.49|198.63|200.46|197.6|0
1646353900000|2022-03-04 00:31:40|200.38|197.52|200.16|197.3|200.83|197.97|200.16|197.3|0
1646353910000|2022-03-04 00:31:50|200.31|197.45|200.16|197.3|200.53|197.67|200.16|197.3|0
1646353920000|2022-03-04 00:32:00|200.01|197.15|199.5|196.64|200.09|197.23|199.5|196.64|0
1646353930000|2022-03-04 00:32:10|199.86|197|199.57|196.71|199.86|197|199.42|196.56|0
1646353940000|2022-03-04 00:32:20|199.72|196.86|199.27|196.41|199.72|196.86|199.27|196.41|0
1646353950000|2022-03-04 00:32:30|198.83|195.97|198.1|195.24|198.83|195.97|198.1|195.24|0
1646353960000|2022-03-04 00:32:40|198.68|195.82|198.32|195.46|198.91|196.05|198.32|195.46|0
1646353970000|2022-03-04 00:32:50|198.09|195.23|198.98|196.12|198.98|196.12|198.09|195.23|0
1646353980000|2022-03-04 00:33:00|199.2|196.34|200.01|197.15|200.01|197.15|198.91|196.05|0
1646353990000|2022-03-04 00:33:10|200.45|197.59|200.6|197.74|200.68|197.82|200.45|197.59|0
1646354000000|2022-03-04 00:33:20|200.83|197.97|200.83|197.97|200.83|197.97|200.68|197.82|0
1646354010000|2022-03-04 00:33:30|200.68|197.82|200.09|197.23|200.68|197.82|200.09|197.23|0
1646354020000|2022-03-04 00:33:40|199.86|197|199.79|196.93|199.86|197|199.79|196.93|0
1646354030000|2022-03-04 00:33:50|199.71|196.85|199.27|196.41|199.71|196.85|199.27|196.41|0
1646354040000|2022-03-04 00:34:00|199.42|196.56|199.64|196.78|199.64|196.78|199.42|196.56|0
1646354050000|2022-03-04 00:34:10|199.27|196.41|199.79|196.93|199.79|196.93|199.27|196.41|0
1646354060000|2022-03-04 00:34:20|199.57|196.71|199.27|196.41|199.57|196.71|199.27|196.41|0
1646354070000|2022-03-04 00:34:30|199.49|196.63|200.08|197.22|200.08|197.22|199.49|196.63|0
1646354080000|2022-03-04 00:34:40|199.35|196.49|198.76|195.9|199.35|196.49|198.76|195.9|0
1646354090000|2022-03-04 00:34:50|198.9|196.04|198.46|195.6|198.9|196.04|198.46|195.6|0
1646354100000|2022-03-04 00:35:00|198.68|195.82|199.79|196.93|199.86|197|198.39|195.53|0
1646354110000|2022-03-04 00:35:10|199.71|196.85|199.94|197.08|199.94|197.08|199.71|196.85|0
1646354120000|2022-03-04 00:35:20|200.01|197.15|202.53|199.67|202.53|199.67|200.01|197.15|0
1646354130000|2022-03-04 00:35:30|202.46|199.6|200.3|197.44|202.46|199.6|200.3|197.44|0
1646354140000|2022-03-04 00:35:40|200.53|197.67|198.68|195.82|200.53|197.67|198.68|195.82|0
1646354150000|2022-03-04 00:35:50|199.05|196.19|199.42|196.56|199.42|196.56|198.83|195.97|0
1646354160000|2022-03-04 00:36:00|199.12|196.26|198.46|195.6|199.12|196.26|198.46|195.6|0
1646354170000|2022-03-04 00:36:10|198.68|195.82|195.31|192.45|198.68|195.82|195.31|192.45|0
1646354180000|2022-03-04 00:36:20|196.41|193.55|195.02|192.16|196.41|193.55|195.02|192.16|0
1646354190000|2022-03-04 00:36:30|194.51|191.65|193.56|190.7|194.51|191.65|193.56|190.7|0
1646354200000|2022-03-04 00:36:40|192.62|189.76|192.55|189.69|192.77|189.91|192.26|189.4|0
1646354210000|2022-03-04 00:36:50|191.9|189.04|191.9|189.04|191.9|189.04|191.9|189.04|0
1646354220000|2022-03-04 00:37:00|191.11|188.25|190.96|188.1|191.18|188.32|190.96|188.1|0
1646354230000|2022-03-04 00:37:10|190.82|187.96|190.53|187.67|191.18|188.32|190.53|187.67|0
1646354240000|2022-03-04 00:37:20|191.04|188.18|191.47|188.61|191.47|188.61|190.67|187.81|0
1646354250000|2022-03-04 00:37:30|192.27|188.53|192.27|188.53|192.49|188.75|191.91|188.17|0
1646354260000|2022-03-04 00:37:40|192.12|188.38|190.33|186.59|192.12|188.38|190.33|186.59|0
1646354270000|2022-03-04 00:37:50|189.39|185.65|190.39|186.65|190.39|186.65|188.75|185.01|0
1646354280000|2022-03-04 00:38:00|190.25|186.51|191.54|187.8|191.54|187.8|189.75|186.01|0
1646354290000|2022-03-04 00:38:10|191.47|187.73|192.63|188.89|193.13|189.39|191.47|187.73|0
1646354300000|2022-03-04 00:38:20|192.99|189.25|194|190.26|194|190.26|192.99|189.25|0
1646354310000|2022-03-04 00:38:30|194.08|190.34|193.71|189.97|194.29|190.55|193.71|189.97|0
1646354320000|2022-03-04 00:38:40|192.99|189.25|193.71|189.97|193.71|189.97|192.99|189.25|0
1646354330000|2022-03-04 00:38:50|194.15|190.41|193.06|189.32|194.29|190.55|193.06|189.32|0
1646354340000|2022-03-04 00:39:00|193.13|189.39|192.7|188.96|193.57|189.83|192.7|188.96|0
1646354350000|2022-03-04 00:39:10|192.26|188.52|191.97|188.23|192.26|188.52|191.91|188.17|0
1646354360000|2022-03-04 00:39:20|192.26|188.52|191.91|188.17|192.41|188.67|191.91|188.17|0
1646354370000|2022-03-04 00:39:30|191.4|187.66|190.61|186.87|191.4|187.66|190.61|186.87|0
1646354380000|2022-03-04 00:39:40|190.39|186.65|189.24|185.5|190.39|186.65|189.24|185.5|0
1646354390000|2022-03-04 00:39:50|189.1|185.36|188.82|185.08|189.1|185.36|188.32|184.58|0
1646354400000|2022-03-04 00:40:00|188.89|185.15|188.24|184.5|188.89|185.15|188.24|184.5|0
1646354410000|2022-03-04 00:40:10|188.03|184.29|188.1|184.36|188.1|184.36|187.82|184.08|0
1646354420000|2022-03-04 00:40:20|187.53|183.79|187.67|183.93|187.67|183.93|186.75|183.01|0
1646354430000|2022-03-04 00:40:30|188.39|184.65|188.6|184.86|188.67|184.93|188.39|184.65|0
1646354440000|2022-03-04 00:40:40|188.81|185.07|188.67|184.93|189.03|185.29|188.67|184.93|0
1646354450000|2022-03-04 00:40:50|188.81|185.07|189.03|185.29|189.03|185.29|188.81|185.07|0
1646354460000|2022-03-04 00:41:00|188.89|185.15|189.46|185.72|189.46|185.72|188.81|185.07|0
1646354470000|2022-03-04 00:41:10|189.67|185.93|189.67|185.93|189.67|185.93|189.67|185.93|0
1646354480000|2022-03-04 00:41:20|188.6|184.86|187.89|184.15|188.6|184.86|187.89|184.15|0
1646354490000|2022-03-04 00:41:30|186.89|183.15|186.18|182.44|186.89|183.15|186.18|182.44|0
1646354500000|2022-03-04 00:41:40|187.89|184.15|187.81|184.07|187.89|184.15|187.46|183.72|0
1646354510000|2022-03-04 00:41:50|187.25|183.51|183.92|180.18|187.25|183.51|183.92|180.18|0
1646354520000|2022-03-04 00:42:00|184.2|180.46|183.71|179.97|184.27|180.53|183.71|179.97|0
1646354530000|2022-03-04 00:42:10|184.98|181.24|186.39|182.65|186.39|182.65|184.91|181.17|0
1646354540000|2022-03-04 00:42:20|185.68|181.94|184.84|181.1|185.68|181.94|183.71|179.97|0
1646354550000|2022-03-04 00:42:30|184.13|180.39|184.98|181.24|184.98|181.24|184.06|180.32|0
1646354560000|2022-03-04 00:42:40|184.2|180.46|184.69|180.95|184.98|181.24|184.2|180.46|0
1646354570000|2022-03-04 00:42:50|187.68|183.94|188.11|184.37|188.11|184.37|187.68|183.94|0
1646354580000|2022-03-04 00:43:00|188.25|184.51|188.39|184.65|188.39|184.65|187.96|184.22|0
1646354590000|2022-03-04 00:43:10|187.33|183.59|187.12|183.38|187.76|184.02|187.12|183.38|0
1646354600000|2022-03-04 00:43:20|187.54|183.8|187.96|184.22|187.96|184.22|187.54|183.8|0
1646354610000|2022-03-04 00:43:30|187.4|183.66|187.12|183.38|187.4|183.66|187.05|183.31|0
1646354620000|2022-03-04 00:43:40|187.19|183.45|187.33|183.59|187.4|183.66|187.19|183.45|0
1646354630000|2022-03-04 00:43:50|186.63|182.89|186.83|183.09|186.83|183.09|186.55|182.81|0
1646354640000|2022-03-04 00:44:00|186.69|182.95|187.33|183.59|187.33|183.59|186.55|182.81|0
1646354650000|2022-03-04 00:44:10|187.82|184.08|187.96|184.22|188.1|184.36|187.82|184.08|0
1646354660000|2022-03-04 00:44:20|188.25|184.51|188.39|184.65|188.46|184.72|188.25|184.51|0
1646354670000|2022-03-04 00:44:30|188.25|184.51|187.96|184.22|188.25|184.51|187.96|184.22|0
1646354680000|2022-03-04 00:44:40|187.89|184.15|187.68|183.94|187.96|184.22|187.68|183.94|0
1646354690000|2022-03-04 00:44:50|187.54|183.8|188.25|184.51|188.25|184.51|187.54|183.8|0
1646354700000|2022-03-04 00:45:00|187.54|183.8|187.47|183.73|187.54|183.8|187.4|183.66|0
1646354710000|2022-03-04 00:45:10|187.11|183.37|186.13|182.39|187.11|183.37|186.13|182.39|0
1646354720000|2022-03-04 00:45:20|185.78|182.04|187.26|183.52|187.26|183.52|185.78|182.04|0
1646354730000|2022-03-04 00:45:30|188.04|184.3|187.82|184.08|188.53|184.79|187.82|184.08|0
1646354740000|2022-03-04 00:45:40|187.68|183.94|190.09|186.35|190.09|186.35|187.54|183.8|0
1646354750000|2022-03-04 00:45:50|190.52|186.78|191.16|187.42|191.16|187.42|190.52|186.78|0
1646354760000|2022-03-04 00:46:00|191.02|187.28|190.73|186.99|191.16|187.42|190.73|186.99|0
1646354770000|2022-03-04 00:46:10|190.66|186.92|191.94|188.2|191.94|188.2|190.66|186.92|0
1646354780000|2022-03-04 00:46:20|191.66|187.92|190.66|186.92|191.66|187.92|190.66|186.92|0
1646354790000|2022-03-04 00:46:30|190.45|186.71|191.23|187.49|191.23|187.49|190.45|186.71|0
1646354800000|2022-03-04 00:46:40|191.8|188.06|191.8|188.06|191.8|188.06|191.73|187.99|0
1646354810000|2022-03-04 00:46:50|191.45|187.71|192.87|189.13|192.87|189.13|191.45|187.71|0
1646354820000|2022-03-04 00:47:00|192.8|189.06|192.3|188.56|192.87|189.13|192.3|188.56|0
1646354830000|2022-03-04 00:47:10|192.37|188.63|192.01|188.27|192.65|188.91|192.01|188.27|0
1646354840000|2022-03-04 00:47:20|192.08|188.34|192.58|188.84|192.58|188.84|192.08|188.34|0
1646354850000|2022-03-04 00:47:30|192.65|188.91|191.51|187.77|192.65|188.91|191.51|187.77|0
1646354860000|2022-03-04 00:47:40|191.8|188.06|190.88|187.14|191.8|188.06|190.88|187.14|0
1646354870000|2022-03-04 00:47:50|190.94|187.2|191.09|187.35|191.23|187.49|190.94|187.2|0
1646354880000|2022-03-04 00:48:00|191.73|187.99|190.66|186.92|191.73|187.99|190.45|186.71|0
1646354890000|2022-03-04 00:48:10|190.73|186.99|190.88|187.14|190.88|187.14|190.73|186.99|0
1646354900000|2022-03-04 00:48:20|190.38|186.64|189.81|186.07|190.38|186.64|189.6|185.86|0
1646354910000|2022-03-04 00:48:30|189.95|186.21|190.09|186.35|190.24|186.5|189.95|186.21|0
1646354920000|2022-03-04 00:48:40|190.17|186.43|189.1|185.36|190.17|186.43|188.68|184.94|0
1646354930000|2022-03-04 00:48:50|189.18|185.44|188.68|184.94|189.18|185.44|188.68|184.94|0
1646354940000|2022-03-04 00:49:00|188.89|185.15|190.8|187.06|190.8|187.06|188.89|185.15|0
1646354950000|2022-03-04 00:49:10|190.38|186.64|191.08|187.34|191.51|187.77|190.38|186.64|0
1646354960000|2022-03-04 00:49:20|191.51|187.77|191.87|188.13|191.87|188.13|191.51|187.77|0
1646354970000|2022-03-04 00:49:30|198.14|194.4|198.57|194.83|198.57|194.83|198.14|194.4|0
1646354980000|2022-03-04 00:49:40|198.49|194.75|198.64|194.9|198.64|194.9|198.49|194.75|0
1646354990000|2022-03-04 00:49:50|198.78|195.04|200.35|196.61|200.78|197.04|198.78|195.04|0
1646355000000|2022-03-04 00:50:00|200.78|197.04|200.71|196.97|201.35|197.61|200.71|196.97|0
1646355010000|2022-03-04 00:50:10|200.78|197.04|201.92|198.18|201.92|198.18|200.63|196.89|0
1646355020000|2022-03-04 00:50:20|201.35|197.61|200.92|197.18|201.35|197.61|200.85|197.11|0
1646355030000|2022-03-04 00:50:30|200.99|197.25|201.06|197.32|201.35|197.61|200.99|197.25|0
1646355040000|2022-03-04 00:50:40|201.13|197.39|200.99|197.25|201.13|197.39|200.99|197.25|0
1646355050000|2022-03-04 00:50:50|200.92|197.18|200.71|196.97|201.06|197.32|200.71|196.97|0
1646355060000|2022-03-04 00:51:00|200.99|197.25|201.06|197.32|201.06|197.32|200.85|197.11|0
1646355070000|2022-03-04 00:51:10|200.99|197.25|200.34|196.6|201.2|197.46|200.34|196.6|0
1646355080000|2022-03-04 00:51:20|199.92|196.18|198.78|195.04|199.92|196.18|198.78|195.04|0
1646355090000|2022-03-04 00:51:30|198.92|195.18|198.07|194.33|199.49|195.75|197.92|194.18|0
1646355100000|2022-03-04 00:51:40|198.35|194.61|198.78|195.04|198.78|195.04|198.35|194.61|0
1646355110000|2022-03-04 00:51:50|199.06|195.32|199.2|195.46|199.2|195.46|198.92|195.18|0
1646355120000|2022-03-04 00:52:00|199.34|195.6|200.2|196.46|200.2|196.46|199.34|195.6|0
1646355130000|2022-03-04 00:52:10|200.49|196.75|200.27|196.53|200.49|196.75|199.91|196.17|0
1646355140000|2022-03-04 00:52:20|200.34|196.6|198.99|195.25|200.34|196.6|198.99|195.25|0
1646355150000|2022-03-04 00:52:30|199.06|195.32|199.2|195.46|199.2|195.46|198.49|194.75|0
1646355160000|2022-03-04 00:52:40|199.49|195.75|199.06|195.32|199.49|195.75|199.06|195.32|0
1646355170000|2022-03-04 00:52:50|198.99|195.25|199.34|195.6|199.56|195.82|198.99|195.25|0
1646355180000|2022-03-04 00:53:00|199.06|195.32|199.06|195.32|199.06|195.32|198.99|195.25|0
1646355190000|2022-03-04 00:53:10|198.71|194.97|198.14|194.4|198.77|195.03|198.14|194.4|0
1646355200000|2022-03-04 00:53:20|197.85|194.11|197.71|193.97|197.85|194.11|197.71|193.97|0
1646355210000|2022-03-04 00:53:30|197.43|193.69|196.86|193.12|197.5|193.76|196.86|193.12|0
1646355220000|2022-03-04 00:53:40|196.79|193.05|197.21|193.47|197.85|194.11|196.79|193.05|0
1646355230000|2022-03-04 00:53:50|197.07|193.33|197.28|193.54|197.28|193.54|196.93|193.19|0
1646355240000|2022-03-04 00:54:00|196.93|193.19|197.21|193.47|197.21|193.47|196.58|192.84|0
1646355250000|2022-03-04 00:54:10|197.64|193.9|198.35|194.61|198.77|195.03|197.64|193.9|0
1646355260000|2022-03-04 00:54:20|198.77|195.03|198.49|194.75|198.77|195.03|198.35|194.61|0
1646355270000|2022-03-04 00:54:30|198.35|194.61|198.49|194.75|198.49|194.75|198.2|194.46|0
1646355280000|2022-03-04 00:54:40|198.56|194.82|197.99|194.25|198.56|194.82|197.57|193.83|0
1646355290000|2022-03-04 00:54:50|197.49|193.75|196.36|192.62|197.49|193.75|196.36|192.62|0
1646355300000|2022-03-04 00:55:00|196.22|192.48|196.78|193.04|196.78|193.04|196.22|192.48|0
1646355310000|2022-03-04 00:55:10|196.58|192.84|196.01|192.27|196.58|192.84|196.01|192.27|0
1646355320000|2022-03-04 00:55:20|195.37|191.63|195.09|191.35|195.37|191.63|195.09|191.35|0
1646355330000|2022-03-04 00:55:30|194.67|190.93|193.9|190.16|194.74|191|193.9|190.16|0
1646355340000|2022-03-04 00:55:40|192.43|188.69|191.8|188.06|192.43|188.69|191.8|188.06|0
1646355350000|2022-03-04 00:55:50|192.01|188.27|190.97|187.23|192.43|188.69|190.97|187.23|0
1646355360000|2022-03-04 00:56:00|191.52|187.78|190.89|187.15|191.52|187.78|190.89|187.15|0
1646355370000|2022-03-04 00:56:10|189.92|186.18|189.51|185.77|189.92|186.18|189.51|185.77|0
1646355380000|2022-03-04 00:56:20|189.92|186.18|190.75|187.01|190.75|187.01|189.92|186.18|0
1646355390000|2022-03-04 00:56:30|189.92|186.18|190.48|186.74|190.48|186.74|189.78|186.04|0
1646355400000|2022-03-04 00:56:40|190.69|186.95|190.13|186.39|190.69|186.95|190.13|186.39|0
1646355410000|2022-03-04 00:56:50|189.99|186.25|189.23|185.49|189.99|186.25|189.23|185.49|0
1646355420000|2022-03-04 00:57:00|189.44|185.7|188.33|184.59|189.44|185.7|188.33|184.59|0
1646355430000|2022-03-04 00:57:10|188.4|184.66|188.26|184.52|188.4|184.66|187.92|184.18|0
1646355440000|2022-03-04 00:57:20|188.4|184.66|188.4|184.66|188.54|184.8|188.06|184.32|0
1646355450000|2022-03-04 00:57:30|190.13|186.39|190.75|187.01|190.75|187.01|190.13|186.39|0
1646355460000|2022-03-04 00:57:40|190.41|186.67|192.14|188.4|192.14|188.4|190.41|186.67|0
1646355470000|2022-03-04 00:57:50|192.01|188.27|191.17|187.43|192.01|188.27|191.17|187.43|0
1646355480000|2022-03-04 00:58:00|191.1|187.36|192.14|188.4|192.42|188.68|191.1|187.36|0
1646355490000|2022-03-04 00:58:10|192.64|188.9|192.56|188.82|192.64|188.9|192.42|188.68|0
1646355500000|2022-03-04 00:58:20|192.84|189.1|192.7|188.96|192.98|189.24|192.42|188.68|0
1646355510000|2022-03-04 00:58:30|192.5|188.76|192.42|188.68|192.7|188.96|192.36|188.62|0
1646355520000|2022-03-04 00:58:40|192.28|188.54|192.22|188.48|192.42|188.68|192.22|188.48|0
1646355530000|2022-03-04 00:58:50|192.14|188.4|192.28|188.54|192.28|188.54|192.14|188.4|0
1646355540000|2022-03-04 00:59:00|192.14|188.4|192.56|188.82|192.56|188.82|192.14|188.4|0
1646355550000|2022-03-04 00:59:10|193.47|189.73|192.98|189.24|193.54|189.8|192.98|189.24|0
1646355560000|2022-03-04 00:59:20|193.12|189.38|192.14|188.4|193.26|189.52|192.14|188.4|0
1646355570000|2022-03-04 00:59:30|192.35|188.61|193.19|189.45|193.19|189.45|191.86|188.12|0
1646355580000|2022-03-04 00:59:40|193.26|189.52|193.61|189.87|193.61|189.87|193.12|189.38|0
1646355590000|2022-03-04 00:59:50|193.47|189.73|193.82|190.08|193.82|190.08|193.33|189.59|0
1646355600000|2022-03-04 01:00:00|193.96|190.22|192.28|188.54|193.96|190.22|192.28|188.54|0
1646355610000|2022-03-04 01:00:10|191.66|187.92|192.77|189.03|192.77|189.03|191.66|187.92|0
1646355620000|2022-03-04 01:00:20|192.91|189.17|192.98|189.24|192.98|189.24|192.56|188.82|0
1646355630000|2022-03-04 01:00:30|193.12|189.38|192.35|188.61|193.19|189.45|192.35|188.61|0
1646355640000|2022-03-04 01:00:40|192|188.26|191.86|188.12|192|188.26|191.72|187.98|0
1646355650000|2022-03-04 01:00:50|194.86|191.12|194.09|190.35|194.86|191.12|194.09|190.35|0
1646355660000|2022-03-04 01:01:00|194.23|190.49|194.09|190.35|194.23|190.49|193.95|190.21|0
1646355670000|2022-03-04 01:01:10|194.23|190.49|194.02|190.28|194.23|190.49|194.02|190.28|0
1646355680000|2022-03-04 01:01:20|194.3|190.56|194.16|190.42|194.3|190.56|193.95|190.21|0
1646355690000|2022-03-04 01:01:30|193.05|189.31|194.58|190.84|194.58|190.84|193.05|189.31|0
1646355700000|2022-03-04 01:01:40|194.23|190.49|192.15|188.41|194.44|190.7|192.15|188.41|0
1646355710000|2022-03-04 01:01:50|192.01|188.27|192.49|188.75|192.63|188.89|192.01|188.27|0
1646355720000|2022-03-04 01:02:00|192.08|188.34|193.88|190.14|193.88|190.14|192.08|188.34|0
1646355730000|2022-03-04 01:02:10|193.6|189.86|193.74|190|193.81|190.07|193.6|189.86|0
1646355740000|2022-03-04 01:02:20|194.44|190.7|194.72|190.98|195.21|191.47|194.44|190.7|0
1646355750000|2022-03-04 01:02:30|194.85|191.11|195.27|191.53|195.27|191.53|194.85|191.11|0
1646355760000|2022-03-04 01:02:40|195.76|192.02|195.49|191.75|195.76|192.02|195.49|191.75|0
1646355770000|2022-03-04 01:02:50|194.44|190.7|194.71|190.97|194.85|191.11|194.44|190.7|0
1646355780000|2022-03-04 01:03:00|195.07|191.33|196.18|192.44|196.18|192.44|195.07|191.33|0
1646355790000|2022-03-04 01:03:10|196.6|192.86|196.95|193.21|196.95|193.21|196.6|192.86|0
1646355800000|2022-03-04 01:03:20|197.02|193.28|197.93|194.19|197.93|194.19|197.02|193.28|0
1646355810000|2022-03-04 01:03:30|198.57|194.83|199.63|195.89|199.63|195.89|198.57|194.83|0
1646355820000|2022-03-04 01:03:40|200.05|196.31|200.47|196.73|200.47|196.73|200.05|196.31|0
1646355830000|2022-03-04 01:03:50|200.69|196.95|200.33|196.59|200.69|196.95|200.19|196.45|0
1646355840000|2022-03-04 01:04:00|200.62|196.88|201.4|197.66|201.4|197.66|200.62|196.88|0
1646355850000|2022-03-04 01:04:10|201.97|198.23|200.9|197.16|201.97|198.23|200.9|197.16|0
1646355860000|2022-03-04 01:04:20|201.12|197.38|201.18|197.44|201.18|197.44|200.97|197.23|0
1646355870000|2022-03-04 01:04:30|202.89|199.15|205.61|201.87|205.9|202.16|202.89|199.15|0
1646355880000|2022-03-04 01:04:40|205.54|201.8|205.61|201.87|205.9|202.16|205.54|201.8|0
1646355890000|2022-03-04 01:04:50|205.69|201.95|205.54|201.8|205.97|202.23|205.47|201.73|0
1646355900000|2022-03-04 01:05:00|206.69|202.95|206.19|202.45|206.69|202.95|206.19|202.45|0
1646355910000|2022-03-04 01:05:10|207.77|204.03|206.04|202.3|207.77|204.03|206.04|202.3|0
1646355920000|2022-03-04 01:05:20|205.54|201.8|204.39|200.65|205.54|201.8|204.39|200.65|0
1646355930000|2022-03-04 01:05:30|204.18|200.44|203.39|199.65|204.25|200.51|203.39|199.65|0
1646355940000|2022-03-04 01:05:40|203.96|200.22|204.75|201.01|204.75|201.01|203.96|200.22|0
1646355950000|2022-03-04 01:05:50|203.89|200.15|203.89|200.15|204.32|200.58|203.89|200.15|0
1646355960000|2022-03-04 01:06:00|204.17|200.43|203.6|199.86|204.17|200.43|203.6|199.86|0
1646355970000|2022-03-04 01:06:10|203.32|199.58|202.89|199.15|203.32|199.58|202.75|199.01|0
1646355980000|2022-03-04 01:06:20|202.39|198.65|201.75|198.01|202.6|198.86|201.75|198.01|0
1646355990000|2022-03-04 01:06:30|200.54|196.8|201.89|198.15|202.32|198.58|200.54|196.8|0
1646356000000|2022-03-04 01:06:40|201.46|197.72|201.89|198.15|201.89|198.15|201.46|197.72|0
1646356010000|2022-03-04 01:06:50|201.68|197.94|201.61|197.87|201.68|197.94|201.61|197.87|0
1646356020000|2022-03-04 01:07:00|201.18|197.44|199.76|196.02|201.18|197.44|199.76|196.02|0
1646356030000|2022-03-04 01:07:10|199.69|195.95|198.21|194.47|199.9|196.16|198.21|194.47|0
1646356040000|2022-03-04 01:07:20|198.14|194.4|197.79|194.05|198.14|194.4|197.79|194.05|0
1646356050000|2022-03-04 01:07:30|197.37|193.63|197.23|193.49|197.37|193.63|196.1|192.36|0
1646356060000|2022-03-04 01:07:40|197.02|193.28|197.72|193.98|198|194.26|197.02|193.28|0
1646356070000|2022-03-04 01:07:50|197.58|193.84|198.14|194.4|198.63|194.89|197.58|193.84|0
1646356080000|2022-03-04 01:08:00|198.28|194.54|199.05|195.31|199.05|195.31|198.28|194.54|0
1646356090000|2022-03-04 01:08:10|198.56|194.82|199.27|195.53|199.27|195.53|198.56|194.82|0
1646356100000|2022-03-04 01:08:20|199.2|195.46|199.9|196.16|199.9|196.16|199.2|195.46|0
1646356110000|2022-03-04 01:08:30|199.62|195.88|198.91|195.17|199.62|195.88|198.63|194.89|0
1646356120000|2022-03-04 01:08:40|199.05|195.31|198.91|195.17|199.05|195.31|197.93|194.19|0
1646356130000|2022-03-04 01:08:50|198.63|194.89|195.96|192.22|198.63|194.89|195.96|192.22|0
1646356140000|2022-03-04 01:09:00|196.1|192.36|194.01|190.27|196.1|192.36|194.01|190.27|0
1646356150000|2022-03-04 01:09:10|194.15|190.41|195.2|191.46|195.26|191.52|194.15|190.41|0
1646356160000|2022-03-04 01:09:20|194.57|190.83|193.04|189.3|194.57|190.83|193.04|189.3|0
1646356170000|2022-03-04 01:09:30|193.18|189.44|192.83|189.09|193.45|189.71|192.83|189.09|0
1646356180000|2022-03-04 01:09:40|192.62|188.88|193.39|189.65|193.45|189.71|192.62|188.88|0
1646356190000|2022-03-04 01:09:50|193.45|189.71|194.43|190.69|194.43|190.69|193.31|189.57|0
1646356200000|2022-03-04 01:10:00|195.26|191.52|194.7|190.96|195.26|191.52|194.7|190.96|0
1646356210000|2022-03-04 01:10:10|194.78|191.04|195.12|191.38|195.2|191.46|194.15|190.41|0
1646356220000|2022-03-04 01:10:20|194.98|191.24|196.8|193.06|196.8|193.06|194.98|191.24|0
1646356230000|2022-03-04 01:10:30|196.52|192.78|196.31|192.57|196.52|192.78|196.31|192.57|0
1646356240000|2022-03-04 01:10:40|196.38|192.64|196.24|192.5|196.38|192.64|196.24|192.5|0
1646356250000|2022-03-04 01:10:50|195.54|191.8|195.05|191.31|195.54|191.8|194.92|191.18|0
1646356260000|2022-03-04 01:11:00|194.98|191.24|194.84|191.1|194.98|191.24|194.56|190.82|0
1646356270000|2022-03-04 01:11:10|194.91|191.17|193.25|189.51|194.91|191.17|193.25|189.51|0
1646356280000|2022-03-04 01:11:20|192.62|188.88|190.48|186.74|192.62|188.88|190.48|186.74|0
1646356290000|2022-03-04 01:11:30|190.82|187.08|191.37|187.63|191.37|187.63|190.41|186.67|0
1646356300000|2022-03-04 01:11:40|192.06|188.32|192.55|188.81|192.55|188.81|191.93|188.19|0
1646356310000|2022-03-04 01:11:50|192.2|188.46|192.97|189.23|192.97|189.23|192.2|188.46|0
1646356320000|2022-03-04 01:12:00|193.38|189.64|192.83|189.09|193.38|189.64|192.55|188.81|0
1646356330000|2022-03-04 01:12:10|192.97|189.23|194.77|191.03|194.77|191.03|192.97|189.23|0
1646356340000|2022-03-04 01:12:20|194.91|191.17|195.54|191.8|195.96|192.22|194.84|191.1|0
1646356350000|2022-03-04 01:12:30|195.96|192.22|197.36|193.62|197.36|193.62|195.89|192.15|0
1646356360000|2022-03-04 01:12:40|196.94|193.2|196.24|192.5|196.94|193.2|196.24|192.5|0
1646356370000|2022-03-04 01:12:50|196.17|192.43|197.22|193.48|197.22|193.48|196.17|192.43|0
1646356380000|2022-03-04 01:13:00|197.71|193.97|196.66|192.92|197.71|193.97|195.96|192.22|0
1646356390000|2022-03-04 01:13:10|196.03|192.29|194.98|191.24|196.03|192.29|194.98|191.24|0
1646356400000|2022-03-04 01:13:20|194.84|191.1|195.4|191.66|195.4|191.66|194.84|191.1|0
1646356410000|2022-03-04 01:13:30|194.98|191.24|195.47|191.73|195.47|191.73|194.98|191.24|0
1646356420000|2022-03-04 01:13:40|196.1|192.36|197.92|194.18|197.92|194.18|196.1|192.36|0
1646356430000|2022-03-04 01:13:50|197.78|194.04|198.91|195.17|198.91|195.17|197.78|194.04|0
1646356440000|2022-03-04 01:14:00|198.2|194.46|198.84|195.1|199.12|195.38|198.2|194.46|0
1646356450000|2022-03-04 01:14:10|198.48|194.74|198.56|194.82|198.7|194.96|198.34|194.6|0
1646356460000|2022-03-04 01:14:20|198.76|195.02|199.47|195.73|199.47|195.73|198.76|195.02|0
1646356470000|2022-03-04 01:14:30|199.05|195.31|198.55|194.81|199.05|195.31|198.55|194.81|0
1646356480000|2022-03-04 01:14:40|198.48|194.74|199.75|196.01|199.75|196.01|198.48|194.74|0
1646356490000|2022-03-04 01:14:50|199.89|196.15|200.46|196.72|200.46|196.72|199.89|196.15|0
1646356500000|2022-03-04 01:15:00|199.33|195.59|198.62|194.88|199.33|195.59|198.62|194.88|0
1646356510000|2022-03-04 01:15:10|198.48|194.74|197.57|193.83|198.48|194.74|197.57|193.83|0
1646356520000|2022-03-04 01:15:20|197.01|193.27|197.99|194.25|198.9|195.16|196.73|192.99|0
1646356530000|2022-03-04 01:15:30|198.2|194.46|198.69|194.95|198.69|194.95|198.2|194.46|0
1646356540000|2022-03-04 01:15:40|198.48|194.74|198.83|195.09|198.83|195.09|198.48|194.74|0
1646356550000|2022-03-04 01:15:50|198.98|195.24|199.04|195.3|199.04|195.3|198.48|194.74|0
1646356560000|2022-03-04 01:16:00|198.9|195.16|197.07|193.33|198.9|195.16|197.07|193.33|0
1646356570000|2022-03-04 01:16:10|196.51|192.77|197.21|193.47|197.49|193.75|196.51|192.77|0
1646356580000|2022-03-04 01:16:20|197.43|193.69|197.92|194.18|197.92|194.18|197.43|193.69|0
1646356590000|2022-03-04 01:16:30|197.71|193.97|197.21|193.47|197.71|193.97|197.21|193.47|0
1646356600000|2022-03-04 01:16:40|197.35|193.61|196.37|192.63|197.35|193.61|196.37|192.63|0
1646356610000|2022-03-04 01:16:50|196.51|192.77|196.86|193.12|196.86|193.12|196.51|192.77|0
1646356620000|2022-03-04 01:17:00|196.37|192.63|196.93|193.19|196.93|193.19|196.23|192.49|0
1646356630000|2022-03-04 01:17:10|196.65|192.91|196.65|192.91|196.65|192.91|196.37|192.63|0
1646356640000|2022-03-04 01:17:20|196.51|192.77|196.79|193.05|196.79|193.05|196.44|192.7|0
1646356650000|2022-03-04 01:17:30|197.28|193.54|199.18|195.44|199.18|195.44|197.28|193.54|0
1646356660000|2022-03-04 01:17:40|200.31|196.57|200.6|196.86|202.23|198.49|200.31|196.57|0
1646356670000|2022-03-04 01:17:50|200.88|197.14|200.74|197|201.31|197.57|200.74|197|0
1646356680000|2022-03-04 01:18:00|201.31|197.57|200.88|197.14|201.45|197.71|200.88|197.14|0
1646356690000|2022-03-04 01:18:10|200.95|197.21|199.96|196.22|201.1|197.36|199.96|196.22|0
1646356700000|2022-03-04 01:18:20|200.03|196.29|200.74|197|200.74|197|200.03|196.29|0
1646356710000|2022-03-04 01:18:30|201.02|197.28|200.67|196.93|201.02|197.28|200.67|196.93|0
1646356720000|2022-03-04 01:18:40|200.45|196.71|201.16|197.42|201.16|197.42|200.45|196.71|0
1646356730000|2022-03-04 01:18:50|201.87|198.13|202.16|198.42|202.16|198.42|201.73|197.99|0
1646356740000|2022-03-04 01:19:00|201.95|198.21|202.3|198.56|202.3|198.56|201.95|198.21|0
1646356750000|2022-03-04 01:19:10|201.73|197.99|202.44|198.7|202.44|198.7|201.73|197.99|0
1646356760000|2022-03-04 01:19:20|201.73|197.99|201.66|197.92|201.73|197.99|201.52|197.78|0
1646356770000|2022-03-04 01:19:30|201.45|197.71|201.45|197.71|201.45|197.71|201.3|197.56|0
1646356780000|2022-03-04 01:19:40|201.3|197.56|201.24|197.5|201.3|197.56|200.88|197.14|0
1646356790000|2022-03-04 01:19:50|201.73|197.99|201.45|197.71|201.87|198.13|201.45|197.71|0
1646356800000|2022-03-04 01:20:00|201.3|197.56|200.67|196.93|201.3|197.56|200.53|196.79|0
1646356810000|2022-03-04 01:20:10|201.38|197.64|201.09|197.35|201.38|197.64|201.09|197.35|0
1646356820000|2022-03-04 01:20:20|200.88|197.14|200.17|196.43|200.88|197.14|200.17|196.43|0
1646356830000|2022-03-04 01:20:30|200.1|196.36|200.59|196.85|200.73|196.99|200.1|196.36|0
1646356840000|2022-03-04 01:20:40|200.31|196.57|200.45|196.71|200.45|196.71|200.24|196.5|0
1646356850000|2022-03-04 01:20:50|200.73|196.99|197.88|194.14|200.73|196.99|197.88|194.14|0
1646356860000|2022-03-04 01:21:00|198.02|194.28|199.87|196.13|199.87|196.13|197.96|194.22|0
1646356870000|2022-03-04 01:21:10|200.45|196.71|201.02|197.28|201.02|197.28|200.45|196.71|0
1646356880000|2022-03-04 01:21:20|201.45|197.71|201.02|197.28|202.02|198.28|201.02|197.28|0
1646356890000|2022-03-04 01:21:30|201.16|197.42|200.95|197.21|201.16|197.42|200.16|196.42|0
1646356900000|2022-03-04 01:21:40|200.66|196.92|199.31|195.57|200.66|196.92|199.02|195.28|0
1646356910000|2022-03-04 01:21:50|199.45|195.71|199.59|195.85|200.16|196.42|199.45|195.71|0
1646356920000|2022-03-04 01:22:00|199.52|195.78|199.38|195.64|199.52|195.78|199.38|195.64|0
1646356930000|2022-03-04 01:22:10|199.88|196.14|200.16|196.42|200.16|196.42|199.88|196.14|0
1646356940000|2022-03-04 01:22:20|200.09|196.35|200.67|196.93|200.88|197.14|200.09|196.35|0
1646356950000|2022-03-04 01:22:30|200.31|196.57|201.02|197.28|201.17|197.43|200.31|196.57|0
1646356960000|2022-03-04 01:22:40|201.96|198.22|202.03|198.29|202.32|198.58|201.31|197.57|0
1646356970000|2022-03-04 01:22:50|202.61|198.87|204.92|201.18|204.92|201.18|202.61|198.87|0
1646356980000|2022-03-04 01:23:00|203.98|200.24|203.76|200.02|204.78|201.04|203.76|200.02|0
1646356990000|2022-03-04 01:23:10|204.56|200.82|203.47|199.73|204.63|200.89|203.47|199.73|0
1646357000000|2022-03-04 01:23:20|204.92|201.18|204.05|200.31|204.92|201.18|203.76|200.02|0
1646357010000|2022-03-04 01:23:30|203.69|199.95|203.4|199.66|203.69|199.95|203.4|199.66|0
1646357020000|2022-03-04 01:23:40|203.47|199.73|202.61|198.87|203.62|199.88|202.61|198.87|0
1646357030000|2022-03-04 01:23:50|202.75|199.01|203.84|200.1|203.84|200.1|202.75|199.01|0
1646357040000|2022-03-04 01:24:00|203.76|200.02|203.76|200.02|203.76|200.02|202.54|198.8|0
1646357050000|2022-03-04 01:24:10|204.63|200.89|206.23|202.49|206.23|202.49|204.63|200.89|0
1646357060000|2022-03-04 01:24:20|205.94|202.2|207.11|203.37|207.62|203.88|205.94|202.2|0
1646357070000|2022-03-04 01:24:30|207.99|204.25|207.69|203.95|208.21|204.47|207.69|203.95|0
1646357080000|2022-03-04 01:24:40|206.96|203.22|206.96|203.22|207.25|203.51|206.96|203.22|0
1646357090000|2022-03-04 01:24:50|207.4|203.66|206.31|202.57|207.4|203.66|206.31|202.57|0
1646357100000|2022-03-04 01:25:00|206.52|202.78|204.63|200.89|206.52|202.78|204.63|200.89|0
1646357110000|2022-03-04 01:25:10|204.92|201.18|204.56|200.82|205.36|201.62|204.49|200.75|0
1646357120000|2022-03-04 01:25:20|204.92|201.18|204.85|201.11|205.5|201.76|204.85|201.11|0
1646357130000|2022-03-04 01:25:30|204.34|200.6|204.05|200.31|204.49|200.75|204.05|200.31|0
1646357140000|2022-03-04 01:25:40|203.91|200.17|205.07|201.33|205.36|201.62|203.91|200.17|0
1646357150000|2022-03-04 01:25:50|205.43|201.69|205.14|201.4|205.5|201.76|205.14|201.4|0
1646357160000|2022-03-04 01:26:00|205.5|201.76|206.16|202.42|206.16|202.42|205.5|201.76|0
1646357170000|2022-03-04 01:26:10|205.94|202.2|205.58|201.84|206.16|202.42|205.58|201.84|0
1646357180000|2022-03-04 01:26:20|204.92|201.18|204.56|200.82|204.92|201.18|204.56|200.82|0
1646357190000|2022-03-04 01:26:30|204.05|200.31|204.48|200.74|204.77|201.03|204.05|200.31|0
1646357200000|2022-03-04 01:26:40|204.05|200.31|203.54|199.8|204.05|200.31|203.54|199.8|0
1646357210000|2022-03-04 01:26:50|204.56|200.82|204.92|201.18|204.92|201.18|204.19|200.45|0
1646357220000|2022-03-04 01:27:00|203.9|200.16|204.34|200.6|204.34|200.6|203.9|200.16|0
1646357230000|2022-03-04 01:27:10|203.9|200.16|203.47|199.73|204.05|200.31|203.47|199.73|0
1646357240000|2022-03-04 01:27:20|203.32|199.58|202.75|199.01|203.32|199.58|202.46|198.72|0
1646357250000|2022-03-04 01:27:30|202.6|198.86|203.03|199.29|203.32|199.58|202.6|198.86|0
1646357260000|2022-03-04 01:27:40|202.97|199.23|202.31|198.57|202.97|199.23|202.31|198.57|0
1646357270000|2022-03-04 01:27:50|202.68|198.94|202.6|198.86|202.75|199.01|202.39|198.65|0
1646357280000|2022-03-04 01:28:00|202.68|198.94|203.18|199.44|203.18|199.44|202.53|198.79|0
1646357290000|2022-03-04 01:28:10|202.74|199|202.46|198.72|202.89|199.15|202.46|198.72|0
1646357300000|2022-03-04 01:28:20|202.74|199|201.74|198|202.74|199|201.74|198|0
1646357310000|2022-03-04 01:28:30|202.31|198.57|203.18|199.44|203.18|199.44|202.31|198.57|0
1646357320000|2022-03-04 01:28:40|203.61|199.87|204.85|201.11|204.85|201.11|203.61|199.87|0
1646357330000|2022-03-04 01:28:50|204.34|200.6|203.83|200.09|204.34|200.6|203.76|200.02|0
1646357340000|2022-03-04 01:29:00|204.92|201.18|204.05|200.31|204.92|201.18|204.05|200.31|0
1646357350000|2022-03-04 01:29:10|203.18|199.44|203.47|199.73|203.47|199.73|203.18|199.44|0
1646357360000|2022-03-04 01:29:20|202.45|198.71|202.45|198.71|202.45|198.71|202.02|198.28|0
1646357370000|2022-03-04 01:29:30|202.31|198.57|202.24|198.5|202.31|198.57|202.02|198.28|0
1646357380000|2022-03-04 01:29:40|201.95|198.21|200.51|196.77|201.95|198.21|200.51|196.77|0
1646357390000|2022-03-04 01:29:50|200.3|196.56|203.03|199.29|203.03|199.29|200.3|196.56|0
1646357400000|2022-03-04 01:30:00|203.32|199.58|203.46|199.72|203.61|199.87|202.89|199.15|0
1646357410000|2022-03-04 01:30:10|202.67|198.93|203.32|199.58|203.46|199.72|202.67|198.93|0
1646357420000|2022-03-04 01:30:20|203.46|199.72|203.75|200.01|203.9|200.16|203.46|199.72|0
1646357430000|2022-03-04 01:30:30|204.48|200.74|205.06|201.32|205.35|201.61|204.48|200.74|0
1646357440000|2022-03-04 01:30:40|204.7|200.96|203.9|200.16|204.7|200.96|203.9|200.16|0
1646357450000|2022-03-04 01:30:50|203.75|200.01|203.32|199.58|203.75|200.01|203.32|199.58|0
1646357460000|2022-03-04 01:31:00|202.6|198.86|201.73|197.99|202.6|198.86|201.59|197.85|0
1646357470000|2022-03-04 01:31:10|201.81|198.07|202.74|199|202.74|199|201.81|198.07|0
1646357480000|2022-03-04 01:31:20|203.32|199.58|203.03|199.29|203.61|199.87|203.03|199.29|0
1646357490000|2022-03-04 01:31:30|202.96|199.22|202.88|199.14|202.96|199.22|202.88|199.14|0
1646357500000|2022-03-04 01:31:40|203.03|199.29|202.74|199|203.1|199.36|202.6|198.86|0
1646357510000|2022-03-04 01:31:50|202.6|198.86|203.03|199.29|203.03|199.29|202.45|198.71|0
1646357520000|2022-03-04 01:32:00|202.88|199.14|203.1|199.36|203.1|199.36|202.88|199.14|0
1646357530000|2022-03-04 01:32:10|202.96|199.22|203.03|199.29|203.54|199.8|202.96|199.22|0
1646357540000|2022-03-04 01:32:20|203.75|200.01|204.41|200.67|204.41|200.67|203.61|199.87|0
1646357550000|2022-03-04 01:32:30|205.49|201.75|204.48|200.74|205.49|201.75|204.48|200.74|0
1646357560000|2022-03-04 01:32:40|205.06|201.32|204.91|201.17|205.06|201.32|204.55|200.81|0
1646357570000|2022-03-04 01:32:50|205.06|201.32|205.06|201.32|205.06|201.32|205.06|201.32|0
1646357580000|2022-03-04 01:33:00|204.77|201.03|204.18|200.44|204.77|201.03|203.97|200.23|0
1646357590000|2022-03-04 01:33:10|204.62|200.88|204.76|201.02|204.76|201.02|204.47|200.73|0
1646357600000|2022-03-04 01:33:20|205.06|201.32|204.55|200.81|205.06|201.32|204.55|200.81|0
1646357610000|2022-03-04 01:33:30|204.33|200.59|205.64|201.9|205.64|201.9|204.33|200.59|0
1646357620000|2022-03-04 01:33:40|205.57|201.83|205.93|202.19|205.93|202.19|205.57|201.83|0
1646357630000|2022-03-04 01:33:50|206.22|202.48|205.2|201.46|206.22|202.48|205.13|201.39|0
1646357640000|2022-03-04 01:34:00|205.35|201.61|206.07|202.33|206.07|202.33|205.05|201.31|0
1646357650000|2022-03-04 01:34:10|205.78|202.04|206|202.26|206|202.26|205.64|201.9|0
1646357660000|2022-03-04 01:34:20|206.29|202.55|206.07|202.33|206.29|202.55|205.93|202.19|0
1646357670000|2022-03-04 01:34:30|206.22|202.48|206.22|202.48|206.29|202.55|206|202.26|0
1646357680000|2022-03-04 01:34:40|206.95|203.21|207.68|203.94|207.68|203.94|206.95|203.21|0
1646357690000|2022-03-04 01:34:50|207.75|204.01|207.82|204.08|207.82|204.08|207.24|203.5|0
1646357700000|2022-03-04 01:35:00|208.56|204.82|207.53|203.79|208.56|204.82|207.39|203.65|0
1646357710000|2022-03-04 01:35:10|207.32|203.58|207.24|203.5|207.61|203.87|207.24|203.5|0
1646357720000|2022-03-04 01:35:20|207.02|203.28|206.88|203.14|207.02|203.28|206.88|203.14|0
1646357730000|2022-03-04 01:35:30|206.73|202.99|206.73|202.99|206.8|203.06|206.36|202.62|0
1646357740000|2022-03-04 01:35:40|206.8|203.06|206.95|203.21|206.95|203.21|206.8|203.06|0
1646357750000|2022-03-04 01:35:50|207.09|203.35|209.73|205.99|209.73|205.99|206.51|202.77|0
1646357760000|2022-03-04 01:36:00|209.29|205.55|208.56|204.82|209.29|205.55|207.82|204.08|0
1646357770000|2022-03-04 01:36:10|208.85|205.11|209|205.26|209.29|205.55|208.85|205.11|0
1646357780000|2022-03-04 01:36:20|209.44|205.7|209.44|205.7|209.44|205.7|209|205.26|0
1646357790000|2022-03-04 01:36:30|209.88|206.14|210.32|206.58|210.32|206.58|209.88|206.14|0
1646357800000|2022-03-04 01:36:40|210.02|206.28|209.88|206.14|210.47|206.73|209.88|206.14|0
1646357810000|2022-03-04 01:36:50|210.47|206.73|210.02|206.28|210.47|206.73|209.88|206.14|0
1646357820000|2022-03-04 01:37:00|209.44|205.7|209.88|206.14|209.88|206.14|209.44|205.7|0
1646357830000|2022-03-04 01:37:10|210.17|206.43|210.25|206.51|210.61|206.87|210.17|206.43|0
1646357840000|2022-03-04 01:37:20|210.39|206.65|209.81|206.07|210.39|206.65|209.81|206.07|0
1646357850000|2022-03-04 01:37:30|210.61|206.87|209.81|206.07|210.61|206.87|209.81|206.07|0
1646357860000|2022-03-04 01:37:40|209.73|205.99|209.43|205.69|209.73|205.99|209.43|205.69|0
1646357870000|2022-03-04 01:37:50|209.36|205.62|210.76|207.02|210.76|207.02|209.36|205.62|0
1646357880000|2022-03-04 01:38:00|212.68|208.94|211.79|208.05|212.68|208.94|211.79|208.05|0
1646357890000|2022-03-04 01:38:10|211.87|208.13|211.65|207.91|211.87|208.13|211.65|207.91|0
1646357900000|2022-03-04 01:38:20|210.91|207.17|209.43|205.69|210.91|207.17|209.43|205.69|0
1646357910000|2022-03-04 01:38:30|209.73|205.99|209.58|205.84|210.02|206.28|209.58|205.84|0
1646357920000|2022-03-04 01:38:40|209.8|206.06|209.73|205.99|209.8|206.06|209.43|205.69|0
1646357930000|2022-03-04 01:38:50|210.1|206.36|210.25|206.51|210.54|206.8|210.1|206.36|0
1646357940000|2022-03-04 01:39:00|209.87|206.13|209.8|206.06|210.1|206.36|209.58|205.84|0
1646357950000|2022-03-04 01:39:10|209.73|205.99|209.36|205.62|209.95|206.21|209.36|205.62|0
1646357960000|2022-03-04 01:39:20|209.14|205.4|208.77|205.03|209.14|205.4|208.77|205.03|0
1646357970000|2022-03-04 01:39:30|208.48|204.74|207.75|204.01|208.48|204.74|207.75|204.01|0
1646357980000|2022-03-04 01:39:40|207.67|203.93|207.75|204.01|207.75|204.01|207.6|203.86|0
1646357990000|2022-03-04 01:39:50|208.19|204.45|207.96|204.22|208.33|204.59|207.96|204.22|0
1646358000000|2022-03-04 01:40:00|207.89|204.15|209.28|205.54|209.28|205.54|207.89|204.15|0
1646358010000|2022-03-04 01:40:10|209.51|205.77|208.33|204.59|209.51|205.77|208.33|204.59|0
1646358020000|2022-03-04 01:40:20|207.89|204.15|207.31|203.57|207.89|204.15|207.23|203.49|0
1646358030000|2022-03-04 01:40:30|207.52|203.78|208.11|204.37|208.11|204.37|207.52|203.78|0
1646358040000|2022-03-04 01:40:40|208.26|204.52|208.33|204.59|208.33|204.59|208.11|204.37|0
1646358050000|2022-03-04 01:40:50|208.55|204.81|208.33|204.59|208.55|204.81|208.19|204.45|0
1646358060000|2022-03-04 01:41:00|208.48|204.74|208.33|204.59|208.48|204.74|208.11|204.37|0
1646358070000|2022-03-04 01:41:10|208.62|204.88|209.07|205.33|209.07|205.33|208.4|204.66|0
1646358080000|2022-03-04 01:41:20|209.21|205.47|208.55|204.81|209.21|205.47|208.4|204.66|0
1646358090000|2022-03-04 01:41:30|208.62|204.88|209.28|205.54|209.28|205.54|208.62|204.88|0
1646358100000|2022-03-04 01:41:40|209.43|205.69|208.55|204.81|209.43|205.69|208.04|204.3|0
1646358110000|2022-03-04 01:41:50|207.81|204.07|207.74|204|207.81|204.07|207.16|203.42|0
1646358120000|2022-03-04 01:42:00|207.96|204.22|207.52|203.78|207.96|204.22|206.87|203.13|0
1646358130000|2022-03-04 01:42:10|207.45|203.71|207.81|204.07|207.81|204.07|207.31|203.57|0
1646358140000|2022-03-04 01:42:20|208.04|204.3|208.4|204.66|208.4|204.66|208.04|204.3|0
1646358150000|2022-03-04 01:42:30|208.33|204.59|207.45|203.71|208.33|204.59|207.45|203.71|0
1646358160000|2022-03-04 01:42:40|207.3|203.56|207.37|203.63|207.37|203.63|207.08|203.34|0
1646358170000|2022-03-04 01:42:50|207.23|203.49|207.37|203.63|207.37|203.63|207.08|203.34|0
1646358180000|2022-03-04 01:43:00|207.52|203.78|207.37|203.63|207.52|203.78|207.3|203.56|0
1646358190000|2022-03-04 01:43:10|207.52|203.78|207.23|203.49|207.52|203.78|207.16|203.42|0
1646358200000|2022-03-04 01:43:20|207.01|203.27|207.08|203.34|207.23|203.49|207.01|203.27|0
1646358210000|2022-03-04 01:43:30|207.23|203.49|205.62|201.88|207.23|203.49|205.04|201.3|0
1646358220000|2022-03-04 01:43:40|206.14|202.4|206.06|202.32|206.14|202.4|205.91|202.17|0
1646358230000|2022-03-04 01:43:50|206.21|202.47|206.06|202.32|206.21|202.47|205.7|201.96|0
1646358240000|2022-03-04 01:44:00|206.2|202.46|207.08|203.34|207.08|203.34|206.2|202.46|0
1646358250000|2022-03-04 01:44:10|206.93|203.19|207.08|203.34|207.08|203.34|206.93|203.19|0
1646358260000|2022-03-04 01:44:20|207.01|203.27|207.81|204.07|207.96|204.22|207.01|203.27|0
1646358270000|2022-03-04 01:44:30|208.1|204.36|208.91|205.17|208.91|205.17|208.03|204.29|0
1646358280000|2022-03-04 01:44:40|208.4|204.66|208.1|204.36|208.4|204.66|208.03|204.29|0
1646358290000|2022-03-04 01:44:50|208.69|204.95|208.54|204.8|208.69|204.95|208.54|204.8|0
1646358300000|2022-03-04 01:45:00|208.69|204.95|209.42|205.68|209.42|205.68|208.69|204.95|0
1646358310000|2022-03-04 01:45:10|209.28|205.54|209.28|205.54|209.28|205.54|209.28|205.54|0
1646358320000|2022-03-04 01:45:20|209.13|205.39|209.13|205.39|209.42|205.68|209.13|205.39|0
1646358330000|2022-03-04 01:45:30|208.84|205.1|208.62|204.88|208.84|205.1|208.62|204.88|0
1646358340000|2022-03-04 01:45:40|208.77|205.03|208.77|205.03|208.77|205.03|208.03|204.29|0
1646358350000|2022-03-04 01:45:50|208.25|204.51|208.4|204.66|208.4|204.66|208.25|204.51|0
1646358360000|2022-03-04 01:46:00|207.96|204.22|207.81|204.07|207.96|204.22|207.81|204.07|0
1646358370000|2022-03-04 01:46:10|208.54|204.8|208.32|204.58|208.69|204.95|208.32|204.58|0
1646358380000|2022-03-04 01:46:20|207.88|204.14|207.3|203.56|208.1|204.36|207.3|203.56|0
1646358390000|2022-03-04 01:46:30|207.08|203.34|206.93|203.19|207.08|203.34|206.64|202.9|0
1646358400000|2022-03-04 01:46:40|206.49|202.75|206.93|203.19|206.93|203.19|206.49|202.75|0
1646358410000|2022-03-04 01:46:50|207.01|203.27|208.69|204.95|208.69|204.95|207.01|203.27|0
1646358420000|2022-03-04 01:47:00|209.06|205.32|210.45|206.71|210.45|206.71|209.06|205.32|0
1646358430000|2022-03-04 01:47:10|210.75|207.01|211.04|207.3|211.04|207.3|210.75|207.01|0
1646358440000|2022-03-04 01:47:20|210.6|206.86|210.75|207.01|210.82|207.08|210.3|206.56|0
1646358450000|2022-03-04 01:47:30|211.04|207.3|211.04|207.3|211.27|207.53|210.89|207.15|0
1646358460000|2022-03-04 01:47:40|210.97|207.23|210.68|206.94|210.97|207.23|210.68|206.94|0
1646358470000|2022-03-04 01:47:50|210.6|206.86|210.38|206.64|210.6|206.86|210.3|206.56|0
1646358480000|2022-03-04 01:48:00|210.23|206.49|210.01|206.27|210.23|206.49|209.79|206.05|0
1646358490000|2022-03-04 01:48:10|210.16|206.42|209.94|206.2|210.16|206.42|209.94|206.2|0
1646358500000|2022-03-04 01:48:20|209.79|206.05|209.5|205.76|209.94|206.2|209.42|205.68|0
1646358510000|2022-03-04 01:48:30|208.69|204.95|208.76|205.02|208.76|205.02|208.54|204.8|0
1646358520000|2022-03-04 01:48:40|208.83|205.09|208.83|205.09|209.27|205.53|208.83|205.09|0
1646358530000|2022-03-04 01:48:50|208.98|205.24|209.86|206.12|210.15|206.41|208.47|204.73|0
1646358540000|2022-03-04 01:49:00|210.45|206.71|209.86|206.12|210.45|206.71|209.64|205.9|0
1646358550000|2022-03-04 01:49:10|209.71|205.97|210.3|206.56|210.3|206.56|209.71|205.97|0
1646358560000|2022-03-04 01:49:20|211.33|207.59|213.26|209.52|213.26|209.52|211.33|207.59|0
1646358570000|2022-03-04 01:49:30|212.96|209.22|213.56|209.82|213.56|209.82|212.89|209.15|0
1646358580000|2022-03-04 01:49:40|213.26|209.52|213.26|209.52|213.34|209.6|213.11|209.37|0
1646358590000|2022-03-04 01:49:50|213.19|209.45|212.59|208.85|213.19|209.45|212.59|208.85|0
1646358600000|2022-03-04 01:50:00|212.74|209|213.71|209.97|213.71|209.97|212.74|209|0
1646358610000|2022-03-04 01:50:10|213.56|209.82|213.78|210.04|213.78|210.04|213.56|209.82|0
1646358620000|2022-03-04 01:50:20|214|210.26|215.27|211.53|215.27|211.53|213.93|210.19|0
1646358630000|2022-03-04 01:50:30|215.05|211.31|215.57|211.83|215.72|211.98|214.97|211.23|0
1646358640000|2022-03-04 01:50:40|215.87|212.13|217.59|213.85|218.42|214.68|215.87|212.13|0
1646358650000|2022-03-04 01:50:50|217.82|214.08|217.59|213.85|218.27|214.53|217.59|213.85|0
1646358660000|2022-03-04 01:51:00|218.72|214.98|218.27|214.53|218.72|214.98|218.19|214.45|0
1646358670000|2022-03-04 01:51:10|217.59|213.85|218.12|214.38|218.12|214.38|217.22|213.48|0
1646358680000|2022-03-04 01:51:20|220.23|216.49|218.42|214.68|220.23|216.49|218.42|214.68|0
1646358690000|2022-03-04 01:51:30|218.12|214.38|216.99|213.25|218.12|214.38|216.99|213.25|0
1646358700000|2022-03-04 01:51:40|216.69|212.95|216.39|212.65|216.69|212.95|216.09|212.35|0
1646358710000|2022-03-04 01:51:50|215.87|212.13|215.64|211.9|215.87|212.13|215.57|211.83|0
1646358720000|2022-03-04 01:52:00|216.24|212.5|216.17|212.43|216.77|213.03|216.17|212.43|0
1646358730000|2022-03-04 01:52:10|216.02|212.28|215.94|212.2|216.02|212.28|215.72|211.98|0
1646358740000|2022-03-04 01:52:20|216.47|212.73|216.32|212.58|216.62|212.88|216.32|212.58|0
1646358750000|2022-03-04 01:52:30|216.84|213.1|216.09|212.35|216.84|213.1|216.09|212.35|0
1646358760000|2022-03-04 01:52:40|216.39|212.65|216.32|212.58|216.39|212.65|216.32|212.58|0
1646358770000|2022-03-04 01:52:50|216.84|213.1|216.99|213.25|216.99|213.25|216.61|212.87|0
1646358780000|2022-03-04 01:53:00|218.57|214.83|217.89|214.15|218.57|214.83|217.89|214.15|0
1646358790000|2022-03-04 01:53:10|217.21|213.47|218.04|214.3|218.04|214.3|217.06|213.32|0
1646358800000|2022-03-04 01:53:20|218.19|214.45|217.21|213.47|218.42|214.68|216.99|213.25|0
1646358810000|2022-03-04 01:53:30|216.84|213.1|217.66|213.92|217.66|213.92|216.84|213.1|0
1646358820000|2022-03-04 01:53:40|219.25|215.51|218.57|214.83|219.25|215.51|218.57|214.83|0
1646358830000|2022-03-04 01:53:50|217.81|214.07|216.83|213.09|217.81|214.07|216.83|213.09|0
1646358840000|2022-03-04 01:54:00|217.14|213.4|217.06|213.32|217.14|213.4|216.98|213.24|0
1646358850000|2022-03-04 01:54:10|217.36|213.62|217.06|213.32|217.36|213.62|216.91|213.17|0
1646358860000|2022-03-04 01:54:20|217.13|213.39|216.68|212.94|217.13|213.39|216.68|212.94|0
1646358870000|2022-03-04 01:54:30|216.61|212.87|216.3|212.56|216.61|212.87|216.15|212.41|0
1646358880000|2022-03-04 01:54:40|216|212.26|216.15|212.41|216.15|212.41|215.85|212.11|0
1646358890000|2022-03-04 01:54:50|216.08|212.34|215.85|212.11|216.08|212.34|215.48|211.74|0
1646358900000|2022-03-04 01:55:00|216.15|212.41|216.45|212.71|217.06|213.32|216.15|212.41|0
1646358910000|2022-03-04 01:55:10|216.3|212.56|216.6|212.86|216.6|212.86|216|212.26|0
1646358920000|2022-03-04 01:55:20|216.53|212.79|217.36|213.62|217.36|213.62|216.53|212.79|0
1646358930000|2022-03-04 01:55:30|216.9|213.16|216.98|213.24|216.98|213.24|216.9|213.16|0
1646358940000|2022-03-04 01:55:40|217.51|213.77|216.45|212.71|217.66|213.92|216.3|212.56|0
1646358950000|2022-03-04 01:55:50|216.68|212.94|216.38|212.64|216.68|212.94|216.38|212.64|0
1646358960000|2022-03-04 01:56:00|216.08|212.34|216.68|212.94|216.68|212.94|216.08|212.34|0
1646358970000|2022-03-04 01:56:10|217.05|213.31|216.9|213.16|217.2|213.46|216.9|213.16|0
1646358980000|2022-03-04 01:56:20|216.75|213.01|216.15|212.41|216.75|213.01|216.15|212.41|0
1646358990000|2022-03-04 01:56:30|216.08|212.34|216.08|212.34|216.3|212.56|216.08|212.34|0
1646359000000|2022-03-04 01:56:40|216.45|212.71|216.98|213.24|216.98|213.24|216.45|212.71|0
1646359010000|2022-03-04 01:56:50|216.68|212.94|215.93|212.19|216.68|212.94|215.78|212.04|0
1646359020000|2022-03-04 01:57:00|215.7|211.96|215.1|211.36|215.7|211.96|215.1|211.36|0
1646359030000|2022-03-04 01:57:10|215.25|211.51|215.85|212.11|215.85|212.11|215.25|211.51|0
1646359040000|2022-03-04 01:57:20|215.7|211.96|215.4|211.66|215.85|212.11|215.25|211.51|0
1646359050000|2022-03-04 01:57:30|215.55|211.81|215.85|212.11|215.85|212.11|215.55|211.81|0
1646359060000|2022-03-04 01:57:40|215.93|212.19|215.85|212.11|215.93|212.19|215.85|212.11|0
1646359070000|2022-03-04 01:57:50|216.3|212.56|216.15|212.41|216.3|212.56|216.08|212.34|0
1646359080000|2022-03-04 01:58:00|216.6|212.86|216.9|213.16|217.2|213.46|216.6|212.86|0
1646359090000|2022-03-04 01:58:10|216.83|213.09|217.35|213.61|217.35|213.61|216.83|213.09|0
1646359100000|2022-03-04 01:58:20|217.2|213.46|217.05|213.31|217.2|213.46|217.05|213.31|0
1646359110000|2022-03-04 01:58:30|216.9|213.16|217.35|213.61|217.35|213.61|216.9|213.16|0
1646359120000|2022-03-04 01:58:40|216.53|212.79|216.3|212.56|216.53|212.79|216|212.26|0
1646359130000|2022-03-04 01:58:50|216.45|212.71|216.15|212.41|216.45|212.71|216.15|212.41|0
1646359140000|2022-03-04 01:59:00|216.3|212.56|216.45|212.71|216.6|212.86|216.15|212.41|0
1646359150000|2022-03-04 01:59:10|216.3|212.56|216.3|212.56|216.3|212.56|216.08|212.34|0
1646359160000|2022-03-04 01:59:20|215.4|211.66|215.25|211.51|215.4|211.66|214.95|211.21|0
1646359170000|2022-03-04 01:59:30|215.18|211.44|215.03|211.29|215.18|211.44|215.03|211.29|0
1646359180000|2022-03-04 01:59:40|215.1|211.36|214.88|211.14|215.25|211.51|214.88|211.14|0
1646359190000|2022-03-04 01:59:50|214.43|210.69|214.73|210.99|214.73|210.99|214.43|210.69|0
1646359200000|2022-03-04 02:00:00|214.8|211.06|215.7|211.96|216|212.26|214.8|211.06|0
1646359210000|2022-03-04 02:00:10|215.32|211.58|214.95|211.21|215.32|211.58|214.8|211.06|0
1646359220000|2022-03-04 02:00:20|214.2|210.46|213.15|209.41|214.2|210.46|213.15|209.41|0
1646359230000|2022-03-04 02:00:30|213.01|209.27|213.6|209.86|213.6|209.86|213.01|209.27|0
1646359240000|2022-03-04 02:00:40|213.9|210.16|213.15|209.41|213.9|210.16|213.15|209.41|0
1646359250000|2022-03-04 02:00:50|213.08|209.34|213.01|209.27|213.15|209.41|213.01|209.27|0
1646359260000|2022-03-04 02:01:00|213.23|209.49|213|209.26|213.23|209.49|213|209.26|0
1646359270000|2022-03-04 02:01:10|212.78|209.04|212.86|209.12|212.86|209.12|212.78|209.04|0
1646359280000|2022-03-04 02:01:20|212.93|209.19|213.53|209.79|213.53|209.79|212.78|209.04|0
1646359290000|2022-03-04 02:01:30|213.3|209.56|212.41|208.67|213.3|209.56|212.41|208.67|0
1646359300000|2022-03-04 02:01:40|212.34|208.6|212.11|208.37|212.34|208.6|212.04|208.3|0
1646359310000|2022-03-04 02:01:50|212.04|208.3|210.85|207.11|212.04|208.3|210.85|207.11|0
1646359320000|2022-03-04 02:02:00|210.18|206.44|210.18|206.44|210.7|206.96|210.18|206.44|0
1646359330000|2022-03-04 02:02:10|210.26|206.52|210.48|206.74|210.48|206.74|209.59|205.85|0
1646359340000|2022-03-04 02:02:20|209.89|206.15|209.74|206|210.63|206.89|209.74|206|0
1646359350000|2022-03-04 02:02:30|209.89|206.15|208.27|204.53|210.11|206.37|208.27|204.53|0
1646359360000|2022-03-04 02:02:40|208.56|204.82|208.27|204.53|208.56|204.82|208.27|204.53|0
1646359370000|2022-03-04 02:02:50|208.49|204.75|207.75|204.01|208.49|204.75|207.75|204.01|0
1646359380000|2022-03-04 02:03:00|208.12|204.38|207.82|204.08|208.12|204.38|207.75|204.01|0
1646359390000|2022-03-04 02:03:10|207.53|203.79|208.71|204.97|208.71|204.97|207.53|203.79|0
1646359400000|2022-03-04 02:03:20|208.49|204.75|208.64|204.9|208.93|205.19|208.49|204.75|0
1646359410000|2022-03-04 02:03:30|208.78|205.04|209.22|205.48|209.22|205.48|208.78|205.04|0
1646359420000|2022-03-04 02:03:40|209.89|206.15|210.26|206.52|210.26|206.52|209.89|206.15|0
1646359430000|2022-03-04 02:03:50|209.96|206.22|209.81|206.07|210.18|206.44|209.81|206.07|0
1646359440000|2022-03-04 02:04:00|209.37|205.63|210.11|206.37|210.11|206.37|209.37|205.63|0
1646359450000|2022-03-04 02:04:10|210.18|206.44|210.33|206.59|210.33|206.59|210.03|206.29|0
1646359460000|2022-03-04 02:04:20|211.07|207.33|210.62|206.88|211.07|207.33|210.62|206.88|0
1646359470000|2022-03-04 02:04:30|210.48|206.74|209.44|205.7|210.48|206.74|209.44|205.7|0
1646359480000|2022-03-04 02:04:40|209|205.26|207.79|204.05|209|205.26|207.65|203.91|0
1646359490000|2022-03-04 02:04:50|207.42|203.68|208.31|204.57|208.38|204.64|207.42|203.68|0
1646359500000|2022-03-04 02:05:00|208.53|204.79|208.6|204.86|208.6|204.86|208.53|204.79|0
1646359510000|2022-03-04 02:05:10|208.01|204.27|208.24|204.5|208.24|204.5|207.94|204.2|0
1646359520000|2022-03-04 02:05:20|207.86|204.12|208.18|204.44|208.18|204.44|207.86|204.12|0
1646359530000|2022-03-04 02:05:30|208.78|205.04|207.97|204.23|208.85|205.11|207.97|204.23|0
1646359540000|2022-03-04 02:05:40|208.11|204.37|208.18|204.44|208.18|204.44|207.96|204.22|0
1646359550000|2022-03-04 02:05:50|208.48|204.74|208.63|204.89|208.63|204.89|208.48|204.74|0
1646359560000|2022-03-04 02:06:00|208.85|205.11|208.78|205.04|208.92|205.18|208.78|205.04|0
1646359570000|2022-03-04 02:06:10|208.7|204.96|208.41|204.67|208.7|204.96|208.41|204.67|0
1646359580000|2022-03-04 02:06:20|208.56|204.82|209.22|205.48|209.22|205.48|208.56|204.82|0
1646359590000|2022-03-04 02:06:30|209.37|205.63|209.15|205.41|209.37|205.63|209.15|205.41|0
1646359600000|2022-03-04 02:06:40|209.07|205.33|210.11|206.37|210.11|206.37|209.07|205.33|0
1646359610000|2022-03-04 02:06:50|209.96|206.22|209.96|206.22|210.04|206.3|209.81|206.07|0
1646359620000|2022-03-04 02:07:00|209.81|206.07|210.11|206.37|210.19|206.45|209.81|206.07|0
1646359630000|2022-03-04 02:07:10|209.96|206.22|209.96|206.22|209.96|206.22|209.66|205.92|0
1646359640000|2022-03-04 02:07:20|210.26|206.52|210.26|206.52|210.26|206.52|210.19|206.45|0
1646359650000|2022-03-04 02:07:30|210.19|206.45|209.59|205.85|210.19|206.45|209.59|205.85|0
1646359660000|2022-03-04 02:07:40|209.66|205.92|210.11|206.37|210.11|206.37|209.66|205.92|0
1646359670000|2022-03-04 02:07:50|209.96|206.22|209.96|206.22|209.96|206.22|209.96|206.22|0
1646359680000|2022-03-04 02:08:00|210.41|206.67|210.85|207.11|210.85|207.11|210.41|206.67|0
1646359690000|2022-03-04 02:08:10|210.7|206.96|210.7|206.96|210.85|207.11|210.7|206.96|0
1646359700000|2022-03-04 02:08:20|210.26|206.52|210.18|206.44|210.26|206.52|210.18|206.44|0
1646359710000|2022-03-04 02:08:30|210.4|206.66|210.11|206.37|210.4|206.66|210.11|206.37|0
1646359720000|2022-03-04 02:08:40|210.04|206.3|209.96|206.22|210.04|206.3|209.66|205.92|0
1646359730000|2022-03-04 02:08:50|209.66|205.92|209.07|205.33|209.66|205.92|209|205.26|0
1646359740000|2022-03-04 02:09:00|209.22|205.48|208.92|205.18|209.22|205.48|208.92|205.18|0
1646359750000|2022-03-04 02:09:10|209.22|205.48|209.44|205.7|209.51|205.77|209.22|205.48|0
1646359760000|2022-03-04 02:09:20|209.66|205.92|209.14|205.4|209.66|205.92|209.14|205.4|0
1646359770000|2022-03-04 02:09:30|209.22|205.48|209.81|206.07|209.81|206.07|209.22|205.48|0
1646359780000|2022-03-04 02:09:40|209.59|205.85|209.74|206|209.74|206|209.59|205.85|0
1646359790000|2022-03-04 02:09:50|209.36|205.62|209.29|205.55|209.59|205.85|209.21|205.47|0
1646359800000|2022-03-04 02:10:00|209.51|205.77|209.44|205.7|209.51|205.77|209.36|205.62|0
1646359810000|2022-03-04 02:10:10|209.51|205.77|209.36|205.62|209.51|205.77|209.36|205.62|0
1646359820000|2022-03-04 02:10:20|208.92|205.18|208.92|205.18|208.92|205.18|208.85|205.11|0
1646359830000|2022-03-04 02:10:30|208.77|205.03|209.21|205.47|209.21|205.47|208.77|205.03|0
1646359840000|2022-03-04 02:10:40|209.36|205.62|209.44|205.7|209.51|205.77|209.21|205.47|0
1646359850000|2022-03-04 02:10:50|209.51|205.77|209.51|205.77|209.51|205.77|209.51|205.77|0
1646359860000|2022-03-04 02:11:00|209.88|206.14|210.7|206.96|210.7|206.96|209.88|206.14|0
1646359870000|2022-03-04 02:11:10|210.85|207.11|211|207.26|211.29|207.55|210.85|207.11|0
1646359880000|2022-03-04 02:11:20|210.85|207.11|211|207.26|211|207.26|210.85|207.11|0
1646359890000|2022-03-04 02:11:30|211.29|207.55|212.57|208.83|212.57|208.83|211.29|207.55|0
1646359900000|2022-03-04 02:11:40|212.79|209.05|213.09|209.35|213.09|209.35|212.64|208.9|0
1646359910000|2022-03-04 02:11:50|213.24|209.5|212.94|209.2|213.24|209.5|212.94|209.2|0
1646359920000|2022-03-04 02:12:00|213.39|209.65|213.24|209.5|213.39|209.65|213.24|209.5|0
1646359930000|2022-03-04 02:12:10|213.69|209.95|213.54|209.8|213.69|209.95|213.39|209.65|0
1646359940000|2022-03-04 02:12:20|213.46|209.72|213.54|209.8|213.54|209.8|213.46|209.72|0
1646359950000|2022-03-04 02:12:30|213.69|209.95|212.94|209.2|213.69|209.95|212.94|209.2|0
1646359960000|2022-03-04 02:12:40|212.57|208.83|213.24|209.5|213.24|209.5|212.57|208.83|0
1646359970000|2022-03-04 02:12:50|212.94|209.2|213.01|209.27|213.39|209.65|212.94|209.2|0
1646359980000|2022-03-04 02:13:00|212.94|209.2|213.24|209.5|213.24|209.5|212.94|209.2|0
1646359990000|2022-03-04 02:13:10|213.53|209.79|212.64|208.9|213.53|209.79|212.64|208.9|0
1646360000000|2022-03-04 02:13:20|212.79|209.05|212.12|208.38|212.79|209.05|212.12|208.38|0
1646360010000|2022-03-04 02:13:30|212.34|208.6|212.79|209.05|212.86|209.12|212.34|208.6|0
1646360020000|2022-03-04 02:13:40|213.38|209.64|213.01|209.27|213.38|209.64|213.01|209.27|0
1646360030000|2022-03-04 02:13:50|212.71|208.97|212.71|208.97|212.71|208.97|212.64|208.9|0
1646360040000|2022-03-04 02:14:00|212.49|208.75|212.49|208.75|212.63|208.89|212.49|208.75|0
1646360050000|2022-03-04 02:14:10|212.71|208.97|212.49|208.75|212.71|208.97|212.49|208.75|0
1646360060000|2022-03-04 02:14:20|212.41|208.67|212.41|208.67|212.48|208.74|212.41|208.67|0
1646360070000|2022-03-04 02:14:30|212.34|208.6|212.19|208.45|212.41|208.67|212.19|208.45|0
1646360080000|2022-03-04 02:14:40|212.04|208.3|212.33|208.59|212.33|208.59|212.04|208.3|0
1646360090000|2022-03-04 02:14:50|212.56|208.82|212.04|208.3|212.56|208.82|212.04|208.3|0
1646360100000|2022-03-04 02:15:00|211.96|208.22|212.86|209.12|212.86|209.12|211.96|208.22|0
1646360110000|2022-03-04 02:15:10|213.01|209.27|213.23|209.49|213.31|209.57|213.01|209.27|0
1646360120000|2022-03-04 02:15:20|212.78|209.04|212.33|208.59|212.78|209.04|212.33|208.59|0
1646360130000|2022-03-04 02:15:30|212.56|208.82|211.89|208.15|212.56|208.82|211.52|207.78|0
1646360140000|2022-03-04 02:15:40|211.81|208.07|211.74|208|211.81|208.07|211.59|207.85|0
1646360150000|2022-03-04 02:15:50|211.44|207.7|211.22|207.48|211.51|207.77|211.22|207.48|0
1646360160000|2022-03-04 02:16:00|211.74|208|210.77|207.03|211.74|208|210.77|207.03|0
1646360170000|2022-03-04 02:16:10|211.29|207.55|210.99|207.25|211.29|207.55|210.99|207.25|0
1646360180000|2022-03-04 02:16:20|210.92|207.18|210.84|207.1|210.99|207.25|210.84|207.1|0
1646360190000|2022-03-04 02:16:30|210.92|207.18|210.69|206.95|210.99|207.25|210.69|206.95|0
1646360200000|2022-03-04 02:16:40|210.62|206.88|210.62|206.88|210.62|206.88|210.62|206.88|0
1646360210000|2022-03-04 02:16:50|210.69|206.95|210.62|206.88|210.69|206.95|210.32|206.58|0
1646360220000|2022-03-04 02:17:00|210.69|206.95|210.84|207.1|211.14|207.4|210.69|206.95|0
1646360230000|2022-03-04 02:17:10|210.77|207.03|211.14|207.4|211.14|207.4|210.77|207.03|0
1646360240000|2022-03-04 02:17:20|211.21|207.47|210.54|206.8|211.21|207.47|210.39|206.65|0
1646360250000|2022-03-04 02:17:30|210.47|206.73|210.24|206.5|210.47|206.73|210.24|206.5|0
1646360260000|2022-03-04 02:17:40|210.47|206.73|210.32|206.58|210.54|206.8|210.32|206.58|0
1646360270000|2022-03-04 02:17:50|210.39|206.65|210.69|206.95|210.69|206.95|210.39|206.65|0
1646360280000|2022-03-04 02:18:00|210.99|207.25|210.47|206.73|211.21|207.47|210.47|206.73|0
1646360290000|2022-03-04 02:18:10|210.54|206.8|210.54|206.8|210.69|206.95|210.54|206.8|0
1646360300000|2022-03-04 02:18:20|210.77|207.03|210.84|207.1|210.99|207.25|210.77|207.03|0
1646360310000|2022-03-04 02:18:30|211.58|207.84|211.88|208.14|211.88|208.14|211.58|207.84|0
1646360320000|2022-03-04 02:18:40|211.43|207.69|211.58|207.84|211.58|207.84|211.43|207.69|0
1646360330000|2022-03-04 02:18:50|211.21|207.47|211.06|207.32|211.36|207.62|211.06|207.32|0
1646360340000|2022-03-04 02:19:00|210.99|207.25|209.94|206.2|210.99|207.25|209.87|206.13|0
1646360350000|2022-03-04 02:19:10|209.65|205.91|209.65|205.91|209.65|205.91|209.28|205.54|0
1646360360000|2022-03-04 02:19:20|208.46|204.72|208.61|204.87|208.61|204.87|208.24|204.5|0
1646360370000|2022-03-04 02:19:30|208.54|204.8|208.54|204.8|208.61|204.87|208.46|204.72|0
1646360380000|2022-03-04 02:19:40|208.9|205.16|208.83|205.09|208.9|205.16|208.76|205.02|0
1646360390000|2022-03-04 02:19:50|208.24|204.5|208.46|204.72|208.46|204.72|208.16|204.42|0
1646360400000|2022-03-04 02:20:00|209.05|205.31|210.24|206.5|210.24|206.5|209.05|205.31|0
1646360410000|2022-03-04 02:20:10|210.62|206.88|210.09|206.35|210.62|206.88|210.09|206.35|0
1646360420000|2022-03-04 02:20:20|210.17|206.43|210.39|206.65|210.39|206.65|210.02|206.28|0
1646360430000|2022-03-04 02:20:30|210.32|206.58|210.39|206.65|210.39|206.65|210.32|206.58|0
1646360440000|2022-03-04 02:20:40|210.24|206.5|209.79|206.05|210.24|206.5|209.79|206.05|0
1646360450000|2022-03-04 02:20:50|209.87|206.13|209.94|206.2|210.02|206.28|209.79|206.05|0
1646360460000|2022-03-04 02:21:00|210.02|206.28|210.09|206.35|210.17|206.43|210.02|206.28|0
1646360470000|2022-03-04 02:21:10|210.17|206.43|210.24|206.5|210.24|206.5|210.09|206.35|0
1646360480000|2022-03-04 02:21:20|210.09|206.35|210.68|206.94|210.68|206.94|210.09|206.35|0
1646360490000|2022-03-04 02:21:30|210.46|206.72|210.09|206.35|210.46|206.72|210.09|206.35|0
1646360500000|2022-03-04 02:21:40|209.94|206.2|209.64|205.9|209.94|206.2|209.64|205.9|0
1646360510000|2022-03-04 02:21:50|209.57|205.83|209.2|205.46|209.57|205.83|209.2|205.46|0
1646360520000|2022-03-04 02:22:00|209.64|205.9|210.17|206.43|210.17|206.43|209.64|205.9|0
1646360530000|2022-03-04 02:22:10|209.94|206.2|209.64|205.9|209.94|206.2|209.64|205.9|0
1646360540000|2022-03-04 02:22:20|209.35|205.61|209.42|205.68|209.42|205.68|209.13|205.39|0
1646360550000|2022-03-04 02:22:30|209.49|205.75|208.53|204.79|209.49|205.75|208.53|204.79|0
1646360560000|2022-03-04 02:22:40|208.6|204.86|208.83|205.09|208.83|205.09|208.6|204.86|0
1646360570000|2022-03-04 02:22:50|208.75|205.01|209.05|205.31|209.13|205.39|208.75|205.01|0
1646360580000|2022-03-04 02:23:00|208.98|205.24|208.31|204.57|208.98|205.24|208.31|204.57|0
1646360590000|2022-03-04 02:23:10|208.46|204.72|207.94|204.2|208.46|204.72|207.94|204.2|0
1646360600000|2022-03-04 02:23:20|208.16|204.42|208.09|204.35|208.16|204.42|208.09|204.35|0
1646360610000|2022-03-04 02:23:30|208.16|204.42|208.38|204.64|208.38|204.64|208.16|204.42|0
1646360620000|2022-03-04 02:23:40|208.46|204.72|208.16|204.42|208.46|204.72|208.16|204.42|0
1646360630000|2022-03-04 02:23:50|208.24|204.5|208.09|204.35|208.24|204.5|208.01|204.27|0
1646360640000|2022-03-04 02:24:00|208.38|204.64|208.9|205.16|208.9|205.16|208.31|204.57|0
1646360650000|2022-03-04 02:24:10|209.05|205.31|209.42|205.68|209.57|205.83|209.05|205.31|0
1646360660000|2022-03-04 02:24:20|209.34|205.6|209.49|205.75|209.49|205.75|209.34|205.6|0
1646360670000|2022-03-04 02:24:30|209.57|205.83|209.57|205.83|209.64|205.9|209.42|205.68|0
1646360680000|2022-03-04 02:24:40|209.42|205.68|209.42|205.68|209.49|205.75|209.19|205.45|0
1646360690000|2022-03-04 02:24:50|209.49|205.75|209.19|205.45|209.49|205.75|209.19|205.45|0
1646360700000|2022-03-04 02:25:00|209.27|205.53|209.57|205.83|209.57|205.83|209.19|205.45|0
1646360710000|2022-03-04 02:25:10|209.42|205.68|209.19|205.45|209.42|205.68|209.19|205.45|0
1646360720000|2022-03-04 02:25:20|209.12|205.38|209.12|205.38|209.19|205.45|209.12|205.38|0
1646360730000|2022-03-04 02:25:30|209.19|205.45|209.49|205.75|209.49|205.75|209.19|205.45|0
1646360740000|2022-03-04 02:25:40|209.42|205.68|208.9|205.16|209.42|205.68|208.9|205.16|0
1646360750000|2022-03-04 02:25:50|209.04|205.3|208.23|204.49|209.04|205.3|208.16|204.42|0
1646360760000|2022-03-04 02:26:00|208.6|204.86|209.19|205.45|209.19|205.45|208.53|204.79|0
1646360770000|2022-03-04 02:26:10|209.27|205.53|209.27|205.53|209.27|205.53|209.27|205.53|0
1646360780000|2022-03-04 02:26:20|209.19|205.45|209.12|205.38|209.19|205.45|209.12|205.38|0
1646360790000|2022-03-04 02:26:30|209.19|205.45|209.19|205.45|209.27|205.53|208.97|205.23|0
1646360800000|2022-03-04 02:26:40|209.12|205.38|209.19|205.45|209.19|205.45|209.12|205.38|0
1646360810000|2022-03-04 02:26:50|209.04|205.3|209.04|205.3|209.12|205.38|209.04|205.3|0
1646360820000|2022-03-04 02:27:00|208.97|205.23|208.97|205.23|208.97|205.23|208.97|205.23|0
1646360830000|2022-03-04 02:27:10|208.75|205.01|208.68|204.94|208.75|205.01|208.68|204.94|0
1646360840000|2022-03-04 02:27:20|208.6|204.86|208.45|204.71|208.6|204.86|208.45|204.71|0
1646360850000|2022-03-04 02:27:30|208.53|204.79|208.75|205.01|208.75|205.01|208.53|204.79|0
1646360860000|2022-03-04 02:27:40|208.67|204.93|208.45|204.71|208.67|204.93|208.45|204.71|0
1646360870000|2022-03-04 02:27:50|208.3|204.56|208.75|205.01|208.75|205.01|208.3|204.56|0
1646360880000|2022-03-04 02:28:00|208.6|204.86|208.3|204.56|208.6|204.86|208.3|204.56|0
1646360890000|2022-03-04 02:28:10|208.38|204.64|208.67|204.93|208.67|204.93|208.38|204.64|0
1646360900000|2022-03-04 02:28:20|208.53|204.79|208.67|204.93|208.82|205.08|208.53|204.79|0
1646360910000|2022-03-04 02:28:30|208.74|205|208.67|204.93|208.74|205|208.67|204.93|0
1646360920000|2022-03-04 02:28:40|208.82|205.08|208.89|205.15|208.89|205.15|208.74|205|0
1646360930000|2022-03-04 02:28:50|208.74|205|208.74|205|208.74|205|208.74|205|0
1646360940000|2022-03-04 02:29:00|208.38|204.64|208.3|204.56|208.38|204.64|208.23|204.49|0
1646360950000|2022-03-04 02:29:10|208.38|204.64|207.93|204.19|208.38|204.64|207.93|204.19|0
1646360960000|2022-03-04 02:29:20|207.34|203.6|206.82|203.08|207.34|203.6|206.38|202.64|0
1646360970000|2022-03-04 02:29:30|206.6|202.86|206.38|202.64|206.6|202.86|206.23|202.49|0
1646360980000|2022-03-04 02:29:40|206.46|202.72|207.19|203.45|207.19|203.45|206.46|202.72|0
1646360990000|2022-03-04 02:29:50|207.26|203.52|206.9|203.16|207.26|203.52|206.53|202.79|0
1646361000000|2022-03-04 02:30:00|206.97|203.23|208|204.26|208|204.26|206.97|203.23|0
1646361010000|2022-03-04 02:30:10|208.3|204.56|208|204.26|208.3|204.56|207.71|203.97|0
1646361020000|2022-03-04 02:30:20|207.85|204.11|208|204.26|208|204.26|207.85|204.11|0
1646361030000|2022-03-04 02:30:30|208.59|204.85|208.37|204.63|209.19|205.45|208.37|204.63|0
1646361040000|2022-03-04 02:30:40|208.45|204.71|207.78|204.04|208.45|204.71|207.78|204.04|0
1646361050000|2022-03-04 02:30:50|208.3|204.56|207.85|204.11|208.3|204.56|207.85|204.11|0
1646361060000|2022-03-04 02:31:00|208.08|204.34|208|204.26|208.15|204.41|208|204.26|0
1646361070000|2022-03-04 02:31:10|208.08|204.34|207.93|204.19|208.08|204.34|207.93|204.19|0
1646361080000|2022-03-04 02:31:20|208|204.26|208.08|204.34|208.23|204.49|208|204.26|0
1646361090000|2022-03-04 02:31:30|208|204.26|208|204.26|208.08|204.34|208|204.26|0
1646361100000|2022-03-04 02:31:40|208.08|204.34|208.37|204.63|208.37|204.63|208.08|204.34|0
1646361110000|2022-03-04 02:31:50|208.15|204.41|208.22|204.48|208.23|204.49|208.15|204.41|0
1646361120000|2022-03-04 02:32:00|208.44|204.7|208.3|204.56|208.89|205.15|208.3|204.56|0
1646361130000|2022-03-04 02:32:10|208.44|204.7|208.82|205.08|208.82|205.08|208.37|204.63|0
1646361140000|2022-03-04 02:32:20|209.11|205.37|209.11|205.37|209.11|205.37|208.89|205.15|0
1646361150000|2022-03-04 02:32:30|209.18|205.44|209.41|205.67|209.41|205.67|209.11|205.37|0
1646361160000|2022-03-04 02:32:40|209.56|205.82|209.71|205.97|209.71|205.97|209.48|205.74|0
1646361170000|2022-03-04 02:32:50|209.63|205.89|209.71|205.97|209.71|205.97|209.56|205.82|0
1646361180000|2022-03-04 02:33:00|209.78|206.04|209.78|206.04|209.78|206.04|209.78|206.04|0
1646361190000|2022-03-04 02:33:10|209.85|206.11|210|206.26|210.15|206.41|209.85|206.11|0
1646361200000|2022-03-04 02:33:20|209.41|205.67|209.41|205.67|209.41|205.67|209.41|205.67|0
1646361210000|2022-03-04 02:33:30|209.26|205.52|209.56|205.82|209.56|205.82|209.26|205.52|0
1646361220000|2022-03-04 02:33:40|209.78|206.04|210|206.26|210.07|206.33|209.78|206.04|0
1646361230000|2022-03-04 02:33:50|210.07|206.33|210|206.26|210.15|206.41|210|206.26|0
1646361240000|2022-03-04 02:34:00|209.92|206.18|210.07|206.33|210.07|206.33|209.92|206.18|0
1646361250000|2022-03-04 02:34:10|210.15|206.41|210.15|206.41|210.15|206.41|210|206.26|0
1646361260000|2022-03-04 02:34:20|210.07|206.33|210.07|206.33|210.07|206.33|210.07|206.33|0
1646361270000|2022-03-04 02:34:30|210.15|206.41|210.07|206.33|210.15|206.41|210.07|206.33|0
1646361280000|2022-03-04 02:34:40|210.15|206.41|210.15|206.41|210.15|206.41|210.15|206.41|0
1646361290000|2022-03-04 02:34:50|209.55|205.81|209.55|205.81|209.55|205.81|209.55|205.81|0
1646361300000|2022-03-04 02:35:00|209.41|205.67|209.48|205.74|209.48|205.74|209.41|205.67|0
1646361310000|2022-03-04 02:35:10|209.7|205.96|209.26|205.52|209.7|205.96|209.18|205.44|0
1646361320000|2022-03-04 02:35:20|209.11|205.37|209.55|205.81|209.55|205.81|209.11|205.37|0
1646361330000|2022-03-04 02:35:30|209.48|205.74|209.18|205.44|209.48|205.74|209.18|205.44|0
1646361340000|2022-03-04 02:35:40|209.11|205.37|208.66|204.92|209.11|205.37|208.66|204.92|0
1646361350000|2022-03-04 02:35:50|208.88|205.14|208.88|205.14|208.88|205.14|208.52|204.78|0
1646361360000|2022-03-04 02:36:00|208.96|205.22|209.26|205.52|209.4|205.66|208.96|205.22|0
1646361370000|2022-03-04 02:36:10|209.77|206.03|210|206.26|210|206.26|209.77|206.03|0
1646361380000|2022-03-04 02:36:20|210.07|206.33|209.7|205.96|210.07|206.33|209.7|205.96|0
1646361390000|2022-03-04 02:36:30|209.85|206.11|210.37|206.63|210.37|206.63|209.85|206.11|0
1646361400000|2022-03-04 02:36:40|211.04|207.3|211.71|207.97|212.01|208.27|211.04|207.3|0
1646361410000|2022-03-04 02:36:50|212.98|209.24|212.75|209.01|213.13|209.39|212.75|209.01|0
1646361420000|2022-03-04 02:37:00|213.28|209.54|214.25|210.51|214.25|210.51|213.28|209.54|0
1646361430000|2022-03-04 02:37:10|213.88|210.14|213.95|210.21|214.1|210.36|213.88|210.14|0
1646361440000|2022-03-04 02:37:20|214.25|210.51|214.4|210.66|214.55|210.81|214.25|210.51|0
1646361450000|2022-03-04 02:37:30|214.48|210.74|214.4|210.66|214.48|210.74|214.4|210.66|0
1646361460000|2022-03-04 02:37:40|214.55|210.81|214.55|210.81|214.55|210.81|214.4|210.66|0
1646361470000|2022-03-04 02:37:50|214.63|210.89|214.7|210.96|215.15|211.41|214.63|210.89|0
1646361480000|2022-03-04 02:38:00|214.55|210.81|214.63|210.89|214.63|210.89|214.25|210.51|0
1646361490000|2022-03-04 02:38:10|214.25|210.51|214.55|210.81|214.63|210.89|214.25|210.51|0
1646361500000|2022-03-04 02:38:20|214.85|211.11|214.85|211.11|214.85|211.11|214.85|211.11|0
1646361510000|2022-03-04 02:38:30|214.63|210.89|214.48|210.74|214.7|210.96|214.48|210.74|0
1646361520000|2022-03-04 02:38:40|214.55|210.81|214.7|210.96|214.78|211.04|214.48|210.74|0
1646361530000|2022-03-04 02:38:50|214.85|211.11|214.63|210.89|215.15|211.41|214.63|210.89|0
1646361540000|2022-03-04 02:39:00|214.25|210.51|214.78|211.04|214.78|211.04|214.25|210.51|0
1646361550000|2022-03-04 02:39:10|215|211.26|214.85|211.11|215|211.26|214.7|210.96|0
1646361560000|2022-03-04 02:39:20|214.93|211.19|214.55|210.81|214.93|211.19|214.55|210.81|0
1646361570000|2022-03-04 02:39:30|214.85|211.11|214.7|210.96|214.85|211.11|214.55|210.81|0
1646361580000|2022-03-04 02:39:40|214.85|211.11|215|211.26|215|211.26|214.85|211.11|0
1646361590000|2022-03-04 02:39:50|214.78|211.04|214.03|210.29|214.78|211.04|214.03|210.29|0
1646361600000|2022-03-04 02:40:00|213.88|210.14|214.1|210.36|214.25|210.51|213.88|210.14|0
1646361610000|2022-03-04 02:40:10|213.8|210.06|213.95|210.21|213.95|210.21|213.2|209.46|0
1646361620000|2022-03-04 02:40:20|213.73|209.99|213.95|210.21|213.95|210.21|213.73|209.99|0
1646361630000|2022-03-04 02:40:30|213.35|209.61|213.43|209.69|213.65|209.91|213.35|209.61|0
1646361640000|2022-03-04 02:40:40|213.28|209.54|213.58|209.84|213.65|209.91|213.28|209.54|0
1646361650000|2022-03-04 02:40:50|213.65|209.91|213.8|210.06|213.8|210.06|213.58|209.84|0
1646361660000|2022-03-04 02:41:00|213.65|209.91|213.8|210.06|213.8|210.06|213.58|209.84|0
1646361670000|2022-03-04 02:41:10|213.87|210.13|213.8|210.06|213.87|210.13|213.8|210.06|0
1646361680000|2022-03-04 02:41:20|213.87|210.13|213.5|209.76|213.87|210.13|213.5|209.76|0
1646361690000|2022-03-04 02:41:30|213.65|209.91|213.72|209.98|213.72|209.98|213.5|209.76|0
1646361700000|2022-03-04 02:41:40|213.8|210.06|213.35|209.61|214.02|210.28|213.35|209.61|0
1646361710000|2022-03-04 02:41:50|213.5|209.76|213.42|209.68|213.5|209.76|213.42|209.68|0
1646361720000|2022-03-04 02:42:00|213.57|209.83|213.57|209.83|213.8|210.06|213.42|209.68|0
1646361730000|2022-03-04 02:42:10|213.65|209.91|213.65|209.91|213.72|209.98|213.57|209.83|0
1646361740000|2022-03-04 02:42:20|213.57|209.83|212.97|209.23|213.57|209.83|212.97|209.23|0
1646361750000|2022-03-04 02:42:30|212.9|209.16|212.75|209.01|213.05|209.31|212.75|209.01|0
1646361760000|2022-03-04 02:42:40|212.67|208.93|212.45|208.71|212.67|208.93|212.15|208.41|0
1646361770000|2022-03-04 02:42:50|212.52|208.78|212.22|208.48|212.52|208.78|212.22|208.48|0
1646361780000|2022-03-04 02:43:00|212.67|208.93|212.6|208.86|212.67|208.93|212.37|208.63|0
1646361790000|2022-03-04 02:43:10|212.67|208.93|212.74|209|212.74|209|212.45|208.71|0
1646361800000|2022-03-04 02:43:20|212.52|208.78|212.45|208.71|212.74|209|212.45|208.71|0
1646361810000|2022-03-04 02:43:30|212.3|208.56|212.22|208.48|212.3|208.56|212.22|208.48|0
1646361820000|2022-03-04 02:43:40|212.59|208.85|212.89|209.15|212.89|209.15|212.59|208.85|0
1646361830000|2022-03-04 02:43:50|212.59|208.85|212.22|208.48|212.59|208.85|212.22|208.48|0
1646361840000|2022-03-04 02:44:00|211.7|207.96|211.03|207.29|211.7|207.96|211.03|207.29|0
1646361850000|2022-03-04 02:44:10|211.1|207.36|210.88|207.14|211.1|207.36|210.88|207.14|0
1646361860000|2022-03-04 02:44:20|210.95|207.21|211.33|207.59|211.33|207.59|210.95|207.21|0
1646361870000|2022-03-04 02:44:30|210.95|207.21|211.1|207.36|211.1|207.36|210.95|207.21|0
1646361880000|2022-03-04 02:44:40|211.25|207.51|211.18|207.44|211.25|207.51|211.1|207.36|0
1646361890000|2022-03-04 02:44:50|211.55|207.81|211.55|207.81|211.55|207.81|211.48|207.74|0
1646361900000|2022-03-04 02:45:00|211.7|207.96|211.48|207.74|211.92|208.18|211.48|207.74|0
1646361910000|2022-03-04 02:45:10|211.62|207.88|211.4|207.66|211.62|207.88|211.4|207.66|0
1646361920000|2022-03-04 02:45:20|211.25|207.51|210.95|207.21|211.33|207.59|210.95|207.21|0
1646361930000|2022-03-04 02:45:30|211.18|207.44|211.18|207.44|211.25|207.51|211.03|207.29|0
1646361940000|2022-03-04 02:45:40|211.25|207.51|211.25|207.51|211.47|207.73|211.25|207.51|0
1646361950000|2022-03-04 02:45:50|211.1|207.36|210.65|206.91|211.1|207.36|210.65|206.91|0
1646361960000|2022-03-04 02:46:00|210.21|206.47|209.54|205.8|210.21|206.47|209.54|205.8|0
1646361970000|2022-03-04 02:46:10|209.39|205.65|209.54|205.8|209.84|206.1|209.39|205.65|0
1646361980000|2022-03-04 02:46:20|209.46|205.72|209.54|205.8|209.54|205.8|209.31|205.57|0
1646361990000|2022-03-04 02:46:30|209.76|206.02|209.76|206.02|209.91|206.17|209.54|205.8|0
1646362000000|2022-03-04 02:46:40|209.46|205.72|209.84|206.1|209.84|206.1|209.46|205.72|0
1646362010000|2022-03-04 02:46:50|210.13|206.39|210.65|206.91|210.65|206.91|210.13|206.39|0
1646362020000|2022-03-04 02:47:00|210.8|207.06|210.88|207.14|210.88|207.14|210.65|206.91|0
1646362030000|2022-03-04 02:47:10|211.03|207.29|210.88|207.14|211.17|207.43|210.65|206.91|0
1646362040000|2022-03-04 02:47:20|210.8|207.06|210.88|207.14|210.88|207.14|210.8|207.06|0
1646362050000|2022-03-04 02:47:30|210.8|207.06|211.39|207.65|211.39|207.65|210.8|207.06|0
1646362060000|2022-03-04 02:47:40|211.32|207.58|211.1|207.36|211.32|207.58|211.1|207.36|0
1646362070000|2022-03-04 02:47:50|211.24|207.5|211.1|207.36|211.47|207.73|211.1|207.36|0
1646362080000|2022-03-04 02:48:00|210.95|207.21|210.65|206.91|210.95|207.21|210.65|206.91|0
1646362090000|2022-03-04 02:48:10|210.73|206.99|210.95|207.21|210.95|207.21|210.73|206.99|0
1646362100000|2022-03-04 02:48:20|210.8|207.06|211.02|207.28|211.09|207.35|210.8|207.06|0
1646362110000|2022-03-04 02:48:30|210.65|206.91|209.68|205.94|210.65|206.91|209.61|205.87|0
1646362120000|2022-03-04 02:48:40|209.31|205.57|208.65|204.91|209.31|205.57|208.65|204.91|0
1646362130000|2022-03-04 02:48:50|208.72|204.98|208.57|204.83|208.87|205.13|208.5|204.76|0
1646362140000|2022-03-04 02:49:00|208.5|204.76|208.42|204.68|208.86|205.12|208.42|204.68|0
1646362150000|2022-03-04 02:49:10|208.57|204.83|209.01|205.27|209.01|205.27|208.57|204.83|0
1646362160000|2022-03-04 02:49:20|208.72|204.98|208.86|205.12|209.09|205.35|208.57|204.83|0
1646362170000|2022-03-04 02:49:30|208.79|205.05|209.16|205.42|209.24|205.5|208.79|205.05|0
1646362180000|2022-03-04 02:49:40|209.31|205.57|209.24|205.5|209.31|205.57|209.09|205.35|0
1646362190000|2022-03-04 02:49:50|209.16|205.42|209.24|205.5|209.24|205.5|209.09|205.35|0
1646362200000|2022-03-04 02:50:00|209.16|205.42|209.09|205.35|209.16|205.42|209.01|205.27|0
1646362210000|2022-03-04 02:50:10|208.79|205.05|208.57|204.83|208.79|205.05|208.57|204.83|0
1646362220000|2022-03-04 02:50:20|208.27|204.53|208.42|204.68|208.42|204.68|208.27|204.53|0
1646362230000|2022-03-04 02:50:30|208.05|204.31|207.68|203.94|208.05|204.31|207.61|203.87|0
1646362240000|2022-03-04 02:50:40|207.61|203.87|208.27|204.53|208.27|204.53|207.61|203.87|0
1646362250000|2022-03-04 02:50:50|208.35|204.61|208.05|204.31|208.35|204.61|208.05|204.31|0
1646362260000|2022-03-04 02:51:00|208.12|204.38|207.9|204.16|208.12|204.38|207.83|204.09|0
1646362270000|2022-03-04 02:51:10|208.05|204.31|208.12|204.38|208.12|204.38|207.97|204.23|0
1646362280000|2022-03-04 02:51:20|208.57|204.83|208.57|204.83|208.57|204.83|208.49|204.75|0
1646362290000|2022-03-04 02:51:30|209.01|205.27|209.31|205.57|209.38|205.64|209.01|205.27|0
1646362300000|2022-03-04 02:51:40|209.23|205.49|209.23|205.49|209.31|205.57|209.23|205.49|0
1646362310000|2022-03-04 02:51:50|209.01|205.27|208.71|204.97|209.01|205.27|208.71|204.97|0
1646362320000|2022-03-04 02:52:00|208.56|204.82|208.27|204.53|208.56|204.82|208.27|204.53|0
1646362330000|2022-03-04 02:52:10|207.16|203.42|207.46|203.72|207.46|203.72|207.16|203.42|0
1646362340000|2022-03-04 02:52:20|207.31|203.57|207.09|203.35|207.31|203.57|206.94|203.2|0
1646362350000|2022-03-04 02:52:30|207.16|203.42|207.09|203.35|207.46|203.72|207.09|203.35|0
1646362360000|2022-03-04 02:52:40|207.02|203.28|206.64|202.9|207.16|203.42|206.64|202.9|0
1646362370000|2022-03-04 02:52:50|206.57|202.83|205.32|201.58|206.57|202.83|205.32|201.58|0
1646362380000|2022-03-04 02:53:00|205.47|201.73|205.32|201.58|205.54|201.8|205.25|201.51|0
1646362390000|2022-03-04 02:53:10|203.78|200.04|203.93|200.19|203.93|200.19|203.35|199.61|0
1646362400000|2022-03-04 02:53:20|203.12|199.38|203.27|199.53|203.35|199.61|203.12|199.38|0
1646362410000|2022-03-04 02:53:30|203.12|199.38|202.83|199.09|203.42|199.68|202.83|199.09|0
1646362420000|2022-03-04 02:53:40|204.37|200.63|204.15|200.41|204.44|200.7|204.08|200.34|0
1646362430000|2022-03-04 02:53:50|204.29|200.55|203.2|199.46|204.29|200.55|203.2|199.46|0
1646362440000|2022-03-04 02:54:00|202.76|199.02|203.12|199.38|203.2|199.46|202.76|199.02|0
1646362450000|2022-03-04 02:54:10|203.71|199.97|204|200.26|204|200.26|203.71|199.97|0
1646362460000|2022-03-04 02:54:20|204.29|200.55|204.58|200.84|204.66|200.92|204|200.26|0
1646362470000|2022-03-04 02:54:30|204.95|201.21|204.95|201.21|205.1|201.36|204.88|201.14|0
1646362480000|2022-03-04 02:54:40|205.25|201.51|205.46|201.72|205.46|201.72|205.17|201.43|0
1646362490000|2022-03-04 02:54:50|205.76|202.02|205.9|202.16|205.9|202.16|205.76|202.02|0
1646362500000|2022-03-04 02:55:00|205.54|201.8|205.02|201.28|205.54|201.8|205.02|201.28|0
1646362510000|2022-03-04 02:55:10|205.25|201.51|205.46|201.72|205.46|201.72|204.95|201.21|0
1646362520000|2022-03-04 02:55:20|205.17|201.43|205.25|201.51|205.32|201.58|205.17|201.43|0
1646362530000|2022-03-04 02:55:30|205.32|201.58|205.17|201.43|205.39|201.65|205.17|201.43|0
1646362540000|2022-03-04 02:55:40|205.32|201.58|205.32|201.58|205.46|201.72|205.32|201.58|0
1646362550000|2022-03-04 02:55:50|205.46|201.72|205.9|202.16|205.9|202.16|205.46|201.72|0
1646362560000|2022-03-04 02:56:00|205.98|202.24|205.1|201.36|205.98|202.24|205.1|201.36|0
1646362570000|2022-03-04 02:56:10|205.17|201.43|204.58|200.84|205.17|201.43|204.58|200.84|0
1646362580000|2022-03-04 02:56:20|204.88|201.14|204.22|200.48|204.88|201.14|204.14|200.4|0
1646362590000|2022-03-04 02:56:30|204|200.26|204|200.26|204|200.26|203.93|200.19|0
1646362600000|2022-03-04 02:56:40|203.85|200.11|204.14|200.4|204.14|200.4|203.78|200.04|0
1646362610000|2022-03-04 02:56:50|203.93|200.19|205.31|201.57|205.31|201.57|203.93|200.19|0
1646362620000|2022-03-04 02:57:00|205.24|201.5|205.68|201.94|205.76|202.02|205.24|201.5|0
1646362630000|2022-03-04 02:57:10|205.54|201.8|205.46|201.72|205.68|201.94|205.46|201.72|0
1646362640000|2022-03-04 02:57:20|205.54|201.8|205.68|201.94|205.98|202.24|205.54|201.8|0
1646362650000|2022-03-04 02:57:30|205.75|202.01|205.75|202.01|205.83|202.09|205.61|201.87|0
1646362660000|2022-03-04 02:57:40|205.31|201.57|205.17|201.43|205.68|201.94|205.17|201.43|0
1646362670000|2022-03-04 02:57:50|205.24|201.5|205.54|201.8|205.54|201.8|205.24|201.5|0
1646362680000|2022-03-04 02:58:00|205.61|201.87|206.05|202.31|206.05|202.31|205.61|201.87|0
1646362690000|2022-03-04 02:58:10|206.12|202.38|206.71|202.97|206.78|203.04|206.12|202.38|0
1646362700000|2022-03-04 02:58:20|206.64|202.9|207.37|203.63|207.37|203.63|206.64|202.9|0
1646362710000|2022-03-04 02:58:30|207.08|203.34|207.37|203.63|207.37|203.63|207.08|203.34|0
1646362720000|2022-03-04 02:58:40|207.3|203.56|206.93|203.19|207.52|203.78|206.93|203.19|0
1646362730000|2022-03-04 02:58:50|206.78|203.04|207.08|203.34|207.08|203.34|206.78|203.04|0
1646362740000|2022-03-04 02:59:00|206.93|203.19|207.6|203.86|207.6|203.86|206.93|203.19|0
1646362750000|2022-03-04 02:59:10|207.37|203.63|207.08|203.34|207.45|203.71|207.08|203.34|0
1646362760000|2022-03-04 02:59:20|207.22|203.48|207.22|203.48|207.52|203.78|207.22|203.48|0
1646362770000|2022-03-04 02:59:30|206.93|203.19|206.49|202.75|206.93|203.19|206.49|202.75|0
1646362780000|2022-03-04 02:59:40|206.19|202.45|206.12|202.38|206.19|202.45|206.05|202.31|0
1646362790000|2022-03-04 02:59:50|206.05|202.31|205.9|202.16|206.12|202.38|205.9|202.16|0
1646362800000|2022-03-04 03:00:00|206.12|202.38|206.34|202.6|206.34|202.6|206.12|202.38|0
1646362810000|2022-03-04 03:00:10|206.19|202.45|206.86|203.12|206.86|203.12|206.19|202.45|0
1646362820000|2022-03-04 03:00:20|206.78|203.04|206.49|202.75|206.78|203.04|206.49|202.75|0
1646362830000|2022-03-04 03:00:30|206.56|202.82|206.34|202.6|206.71|202.97|206.34|202.6|0
1646362840000|2022-03-04 03:00:40|206.49|202.75|206.49|202.75|206.56|202.82|206.49|202.75|0
1646362850000|2022-03-04 03:00:50|206.86|203.12|206.49|202.75|206.86|203.12|206.49|202.75|0
1646362860000|2022-03-04 03:01:00|206.56|202.82|206.19|202.45|206.56|202.82|205.9|202.16|0
1646362870000|2022-03-04 03:01:10|206.12|202.38|206.86|203.12|206.86|203.12|206.12|202.38|0
1646362880000|2022-03-04 03:01:20|206.78|203.04|207.22|203.48|207.59|203.85|206.78|203.04|0
1646362890000|2022-03-04 03:01:30|207.3|203.56|207.66|203.92|207.66|203.92|207.3|203.56|0
1646362900000|2022-03-04 03:01:40|207.37|203.63|207.96|204.22|207.96|204.22|207.37|203.63|0
1646362910000|2022-03-04 03:01:50|207.37|203.63|207.52|203.78|207.52|203.78|207.37|203.63|0
1646362920000|2022-03-04 03:02:00|207.45|203.71|207.52|203.78|207.52|203.78|207.45|203.71|0
1646362930000|2022-03-04 03:02:10|207.44|203.7|208.55|204.81|208.7|204.96|207.44|203.7|0
1646362940000|2022-03-04 03:02:20|208.4|204.66|208.48|204.74|208.48|204.74|208.4|204.66|0
1646362950000|2022-03-04 03:02:30|208.55|204.81|209.14|205.4|209.14|205.4|208.55|204.81|0
1646362960000|2022-03-04 03:02:40|209.89|206.15|209.88|206.14|209.89|206.15|209.59|205.85|0
1646362970000|2022-03-04 03:02:50|209.74|206|209.29|205.55|209.74|206|209.29|205.55|0
1646362980000|2022-03-04 03:03:00|209.14|205.4|208.92|205.18|209.14|205.4|208.92|205.18|0
1646362990000|2022-03-04 03:03:10|208.99|205.25|208.55|204.81|209.07|205.33|208.55|204.81|0
1646363000000|2022-03-04 03:03:20|208.4|204.66|207.07|203.33|208.4|204.66|207.07|203.33|0
1646363010000|2022-03-04 03:03:30|207.51|203.77|207.22|203.48|207.59|203.85|207.22|203.48|0
1646363020000|2022-03-04 03:03:40|207.3|203.56|206.92|203.18|207.3|203.56|206.71|202.97|0
1646363030000|2022-03-04 03:03:50|207.07|203.33|207.07|203.33|207.3|203.56|207.07|203.33|0
1646363040000|2022-03-04 03:04:00|206.85|203.11|206.63|202.89|206.85|203.11|206.63|202.89|0
1646363050000|2022-03-04 03:04:10|206.92|203.18|207.07|203.33|207.07|203.33|206.78|203.04|0
1646363060000|2022-03-04 03:04:20|207.37|203.63|207.29|203.55|207.51|203.77|207.29|203.55|0
1646363070000|2022-03-04 03:04:30|207.44|203.7|207.44|203.7|207.44|203.7|207.15|203.41|0
1646363080000|2022-03-04 03:04:40|207.51|203.77|207.66|203.92|207.66|203.92|207.07|203.33|0
1646363090000|2022-03-04 03:04:50|207.51|203.77|207.44|203.7|207.51|203.77|207.44|203.7|0
1646363100000|2022-03-04 03:05:00|207.22|203.48|207.07|203.33|207.22|203.48|207.07|203.33|0
1646363110000|2022-03-04 03:05:10|207.15|203.41|206.92|203.18|207.15|203.41|206.92|203.18|0
1646363120000|2022-03-04 03:05:20|207|203.26|206.41|202.67|207|203.26|206.41|202.67|0
1646363130000|2022-03-04 03:05:30|206.56|202.82|206.77|203.03|206.77|203.03|206.48|202.74|0
1646363140000|2022-03-04 03:05:40|206.63|202.89|206.33|202.59|206.63|202.89|206.33|202.59|0
1646363150000|2022-03-04 03:05:50|206.48|202.74|206.18|202.44|206.48|202.74|206.18|202.44|0
1646363160000|2022-03-04 03:06:00|206.48|202.74|205.67|201.93|206.48|202.74|205.67|201.93|0
1646363170000|2022-03-04 03:06:10|206.04|202.3|205.82|202.08|206.11|202.37|205.82|202.08|0
1646363180000|2022-03-04 03:06:20|205.89|202.15|205.45|201.71|205.89|202.15|205.45|201.71|0
1646363190000|2022-03-04 03:06:30|205.74|202|205.89|202.15|205.89|202.15|205.74|202|0
1646363200000|2022-03-04 03:06:40|205.67|201.93|205.15|201.41|205.67|201.93|205.15|201.41|0
1646363210000|2022-03-04 03:06:50|205.08|201.34|204.94|201.2|205.15|201.41|204.94|201.2|0
1646363220000|2022-03-04 03:07:00|205.45|201.71|205.01|201.27|205.45|201.71|204.94|201.2|0
1646363230000|2022-03-04 03:07:10|205.15|201.41|204.64|200.9|205.3|201.56|204.64|200.9|0
1646363240000|2022-03-04 03:07:20|204.71|200.97|204.86|201.12|205.01|201.27|204.71|200.97|0
1646363250000|2022-03-04 03:07:30|205.01|201.27|205.3|201.56|205.38|201.64|205.01|201.27|0
1646363260000|2022-03-04 03:07:40|205.45|201.71|205.52|201.78|205.52|201.78|205.45|201.71|0
1646363270000|2022-03-04 03:07:50|205.08|202.22|204.64|201.78|205.08|202.22|204.64|201.78|0
1646363280000|2022-03-04 03:08:00|205.08|202.22|205.45|202.59|205.45|202.59|205.01|202.15|0
1646363290000|2022-03-04 03:08:10|205.74|202.88|205.67|202.81|205.74|202.88|205.67|202.81|0
1646363300000|2022-03-04 03:08:20|205.89|203.03|206.77|203.91|206.77|203.91|205.89|203.03|0
1646363310000|2022-03-04 03:08:30|206.85|203.99|206.62|203.76|207.14|204.28|206.62|203.76|0
1646363320000|2022-03-04 03:08:40|206.77|203.91|207.36|204.5|207.36|204.5|206.77|203.91|0
1646363330000|2022-03-04 03:08:50|207.21|204.35|207.21|204.35|207.21|204.35|206.92|204.06|0
1646363340000|2022-03-04 03:09:00|206.85|203.99|206.77|203.91|206.85|203.99|206.7|203.84|0
1646363350000|2022-03-04 03:09:10|206.85|203.99|206.92|204.06|207.21|204.35|206.85|203.99|0
1646363360000|2022-03-04 03:09:20|207.07|204.21|207.07|204.21|207.14|204.28|207.07|204.21|0
1646363370000|2022-03-04 03:09:30|207.14|204.28|207.44|204.58|207.44|204.58|207.14|204.28|0
1646363380000|2022-03-04 03:09:40|207.29|204.43|206.77|203.91|207.29|204.43|206.77|203.91|0
1646363390000|2022-03-04 03:09:50|207.07|204.21|206.62|203.76|207.07|204.21|206.62|203.76|0
1646363400000|2022-03-04 03:10:00|206.55|203.69|207.14|204.28|207.14|204.28|206.55|203.69|0
1646363410000|2022-03-04 03:10:10|207.06|204.2|207.06|204.2|207.14|204.28|207.06|204.2|0
1646363420000|2022-03-04 03:10:20|207.14|204.28|207.06|204.2|207.14|204.28|207.06|204.2|0
1646363430000|2022-03-04 03:10:30|207.14|204.28|206.11|203.25|207.14|204.28|206.11|203.25|0
1646363440000|2022-03-04 03:10:40|206.18|203.32|206.18|203.32|206.26|203.4|206.18|203.32|0
1646363450000|2022-03-04 03:10:50|206.33|203.47|206.4|203.54|206.4|203.54|206.33|203.47|0
1646363460000|2022-03-04 03:11:00|206.47|203.61|206.47|203.61|206.47|203.61|206.47|203.61|0
1646363470000|2022-03-04 03:11:10|206.55|203.69|206.26|203.4|206.55|203.69|206.26|203.4|0
1646363480000|2022-03-04 03:11:20|206.03|203.17|205.81|202.95|206.03|203.17|205.81|202.95|0
1646363490000|2022-03-04 03:11:30|205.67|202.81|206.47|203.61|206.47|203.61|205.67|202.81|0
1646363500000|2022-03-04 03:11:40|206.77|203.91|206.77|203.91|206.77|203.91|206.7|203.84|0
1646363510000|2022-03-04 03:11:50|206.62|203.76|206.47|203.61|206.62|203.76|206.47|203.61|0
1646363520000|2022-03-04 03:12:00|206.55|203.69|206.4|203.54|206.55|203.69|206.32|203.46|0
1646363530000|2022-03-04 03:12:10|206.47|203.61|206.55|203.69|206.55|203.69|206.47|203.61|0
1646363540000|2022-03-04 03:12:20|206.47|203.61|206.62|203.76|206.62|203.76|206.4|203.54|0
1646363550000|2022-03-04 03:12:30|206.7|203.84|206.84|203.98|206.84|203.98|206.7|203.84|0
1646363560000|2022-03-04 03:12:40|206.77|203.91|205.81|202.95|206.77|203.91|205.81|202.95|0
1646363570000|2022-03-04 03:12:50|205.96|203.1|205.44|202.58|205.96|203.1|205.44|202.58|0
1646363580000|2022-03-04 03:13:00|205.37|202.51|203.97|201.11|205.37|202.51|203.97|201.11|0
1646363590000|2022-03-04 03:13:10|203.68|200.82|203.83|200.97|204.12|201.26|203.39|200.53|0
1646363600000|2022-03-04 03:13:20|204.34|201.48|204.41|201.55|204.71|201.85|204.34|201.48|0
1646363610000|2022-03-04 03:13:30|204.49|201.63|204.27|201.41|204.49|201.63|204.27|201.41|0
1646363620000|2022-03-04 03:13:40|204.41|201.55|204.26|201.4|204.7|201.84|204.26|201.4|0
1646363630000|2022-03-04 03:13:50|204.41|201.55|204.7|201.84|204.7|201.84|204.41|201.55|0
1646363640000|2022-03-04 03:14:00|205.07|202.21|205.22|202.36|205.29|202.43|205.07|202.21|0
1646363650000|2022-03-04 03:14:10|205|202.14|204.93|202.07|205.29|202.43|204.93|202.07|0
1646363660000|2022-03-04 03:14:20|205.96|203.1|205.59|202.73|205.96|203.1|205.59|202.73|0
1646363670000|2022-03-04 03:14:30|206.03|203.17|205.73|202.87|206.1|203.24|205.73|202.87|0
1646363680000|2022-03-04 03:14:40|205.88|203.02|206.03|203.17|206.03|203.17|205.88|203.02|0
1646363690000|2022-03-04 03:14:50|206.4|203.54|206.47|203.61|206.69|203.83|206.4|203.54|0
1646363700000|2022-03-04 03:15:00|206.32|203.46|205.88|203.02|206.32|203.46|205.88|203.02|0
1646363710000|2022-03-04 03:15:10|206.03|203.17|206.54|203.68|206.54|203.68|206.03|203.17|0
1646363720000|2022-03-04 03:15:20|206.47|203.61|206.47|203.61|206.69|203.83|206.47|203.61|0
1646363730000|2022-03-04 03:15:30|206.54|203.68|206.69|203.83|206.69|203.83|206.54|203.68|0
1646363740000|2022-03-04 03:15:40|206.47|203.61|206.61|203.75|206.61|203.75|206.4|203.54|0
1646363750000|2022-03-04 03:15:50|206.84|203.98|206.76|203.9|206.99|204.13|206.69|203.83|0
1646363760000|2022-03-04 03:16:00|206.84|203.98|206.4|203.54|206.84|203.98|206.4|203.54|0
1646363770000|2022-03-04 03:16:10|206.54|203.68|206.32|203.46|206.54|203.68|206.17|203.31|0
1646363780000|2022-03-04 03:16:20|206.4|203.54|205.66|202.8|206.4|203.54|205.66|202.8|0
1646363790000|2022-03-04 03:16:30|205.22|202.36|204.55|201.69|205.22|202.36|204.55|201.69|0
1646363800000|2022-03-04 03:16:40|204.41|201.55|202.94|200.08|204.41|201.55|202.94|200.08|0
1646363810000|2022-03-04 03:16:50|203.67|200.81|203.53|200.67|203.82|200.96|203.53|200.67|0
1646363820000|2022-03-04 03:17:00|203.38|200.52|203.9|201.04|203.9|201.04|203.31|200.45|0
1646363830000|2022-03-04 03:17:10|203.53|200.67|203.82|200.96|203.82|200.96|203.53|200.67|0
1646363840000|2022-03-04 03:17:20|204.26|201.4|204.55|201.69|204.92|202.06|204.26|201.4|0
1646363850000|2022-03-04 03:17:30|204.99|202.13|205.14|202.28|205.14|202.28|204.92|202.06|0
1646363860000|2022-03-04 03:17:40|204.7|201.84|203.9|201.04|204.7|201.84|203.9|201.04|0
1646363870000|2022-03-04 03:17:50|204.11|201.25|204.55|201.69|204.7|201.84|204.11|201.25|0
1646363880000|2022-03-04 03:18:00|204.63|201.77|204.48|201.62|204.63|201.77|204.48|201.62|0
1646363890000|2022-03-04 03:18:10|204.63|201.77|204.11|201.25|204.63|201.77|204.11|201.25|0
1646363900000|2022-03-04 03:18:20|204.04|201.18|204.19|201.33|204.19|201.33|204.04|201.18|0
1646363910000|2022-03-04 03:18:30|204.33|201.47|204.33|201.47|204.41|201.55|204.33|201.47|0
1646363920000|2022-03-04 03:18:40|204.4|201.54|204.4|201.54|204.48|201.62|204.4|201.54|0
1646363930000|2022-03-04 03:18:50|204.26|201.4|204.4|201.54|204.4|201.54|204.11|201.25|0
1646363940000|2022-03-04 03:19:00|204.55|201.69|204.63|201.77|204.63|201.77|204.55|201.69|0
1646363950000|2022-03-04 03:19:10|204.55|201.69|204.99|202.13|204.99|202.13|204.55|201.69|0
1646363960000|2022-03-04 03:19:20|204.7|201.84|204.7|201.84|204.77|201.91|204.63|201.77|0
1646363970000|2022-03-04 03:19:30|204.77|201.91|204.55|201.69|204.84|201.98|204.55|201.69|0
1646363980000|2022-03-04 03:19:40|204.63|201.77|203.75|200.89|204.63|201.77|203.75|200.89|0
1646363990000|2022-03-04 03:19:50|203.52|200.66|202.94|200.08|203.67|200.81|202.72|199.86|0
1646364000000|2022-03-04 03:20:00|203.6|200.74|203.38|200.52|203.6|200.74|203.09|200.23|0
1646364010000|2022-03-04 03:20:10|203.09|200.23|203.23|200.37|203.31|200.45|203.09|200.23|0
1646364020000|2022-03-04 03:20:20|203.38|200.52|203.89|201.03|203.89|201.03|203.38|200.52|0
1646364030000|2022-03-04 03:20:30|203.82|200.96|203.82|200.96|203.89|201.03|203.82|200.96|0
1646364040000|2022-03-04 03:20:40|203.96|201.1|204.7|201.84|205.21|202.35|203.96|201.1|0
1646364050000|2022-03-04 03:20:50|204.04|201.18|203.96|201.1|204.04|201.18|203.89|201.03|0
1646364060000|2022-03-04 03:21:00|203.67|200.81|203.38|200.52|203.96|201.1|203.38|200.52|0
1646364070000|2022-03-04 03:21:10|203.45|200.59|203.89|201.03|203.89|201.03|203.45|200.59|0
1646364080000|2022-03-04 03:21:20|203.82|200.96|203.82|200.96|203.82|200.96|203.82|200.96|0
1646364090000|2022-03-04 03:21:30|203.81|200.95|203.81|200.95|203.89|201.03|203.81|200.95|0
1646364100000|2022-03-04 03:21:40|203.67|200.81|203.96|201.1|203.96|201.1|203.67|200.81|0
1646364110000|2022-03-04 03:21:50|204.04|201.18|204.25|201.39|204.25|201.39|203.96|201.1|0
1646364120000|2022-03-04 03:22:00|204.33|201.47|203.96|201.1|204.33|201.47|203.96|201.1|0
1646364130000|2022-03-04 03:22:10|203.81|200.95|203.81|200.95|203.81|200.95|203.81|200.95|0
1646364140000|2022-03-04 03:22:20|204.11|201.25|204.25|201.39|204.25|201.39|204.11|201.25|0
1646364150000|2022-03-04 03:22:30|204.11|201.25|204.18|201.32|204.25|201.39|204.11|201.25|0
1646364160000|2022-03-04 03:22:40|204.25|201.39|204.4|201.54|204.55|201.69|204.18|201.32|0
1646364170000|2022-03-04 03:22:50|204.55|201.69|204.69|201.83|204.77|201.91|204.55|201.69|0
1646364180000|2022-03-04 03:23:00|204.84|201.98|204.4|201.54|204.84|201.98|204.4|201.54|0
1646364190000|2022-03-04 03:23:10|204.11|201.25|204.4|201.54|204.4|201.54|204.11|201.25|0
1646364200000|2022-03-04 03:23:20|204.25|201.39|203.96|201.1|204.25|201.39|203.96|201.1|0
1646364210000|2022-03-04 03:23:30|204.54|201.68|204.84|201.98|204.91|202.05|204.54|201.68|0
1646364220000|2022-03-04 03:23:40|204.69|201.83|205.13|202.27|205.13|202.27|204.69|201.83|0
1646364230000|2022-03-04 03:23:50|205.21|202.35|205.43|202.57|205.5|202.64|205.21|202.35|0
1646364240000|2022-03-04 03:24:00|205.06|202.2|205.06|202.2|205.21|202.35|205.06|202.2|0
1646364250000|2022-03-04 03:24:10|204.84|201.98|204.98|202.12|204.98|202.12|204.84|201.98|0
1646364260000|2022-03-04 03:24:20|205.21|202.35|205.06|202.2|205.21|202.35|205.06|202.2|0
1646364270000|2022-03-04 03:24:30|205.42|202.56|205.57|202.71|205.8|202.94|205.42|202.56|0
1646364280000|2022-03-04 03:24:40|205.42|202.56|205.72|202.86|205.79|202.93|205.42|202.56|0
1646364290000|2022-03-04 03:24:50|205.65|202.79|205.57|202.71|205.72|202.86|205.57|202.71|0
1646364300000|2022-03-04 03:25:00|205.5|202.64|205.72|202.86|205.72|202.86|205.5|202.64|0
1646364310000|2022-03-04 03:25:10|205.57|202.71|205.5|202.64|205.57|202.71|205.35|202.49|0
1646364320000|2022-03-04 03:25:20|205.57|202.71|205.42|202.56|205.65|202.79|205.42|202.56|0
1646364330000|2022-03-04 03:25:30|205.72|202.86|206.68|203.82|206.68|203.82|205.72|202.86|0
1646364340000|2022-03-04 03:25:40|206.24|203.38|206.45|203.59|206.45|203.59|206.24|203.38|0
1646364350000|2022-03-04 03:25:50|206.01|203.15|206.01|203.15|206.09|203.23|206.01|203.15|0
1646364360000|2022-03-04 03:26:00|206.09|203.23|205.86|203|206.09|203.23|205.86|203|0
1646364370000|2022-03-04 03:26:10|206.16|203.3|205.86|203|206.16|203.3|205.86|203|0
1646364380000|2022-03-04 03:26:20|205.94|203.08|205.72|202.86|205.94|203.08|205.72|202.86|0
1646364390000|2022-03-04 03:26:30|205.5|202.64|205.57|202.71|205.72|202.86|205.5|202.64|0
1646364400000|2022-03-04 03:26:40|205.65|202.79|204.98|202.12|205.65|202.79|204.98|202.12|0
1646364410000|2022-03-04 03:26:50|205.06|202.2|205.2|202.34|205.2|202.34|205.06|202.2|0
1646364420000|2022-03-04 03:27:00|204.98|202.12|205.86|203|205.86|203|204.98|202.12|0
1646364430000|2022-03-04 03:27:10|206.16|203.3|205.79|202.93|206.16|203.3|205.79|202.93|0
1646364440000|2022-03-04 03:27:20|205.42|202.56|205.86|203|205.86|203|205.42|202.56|0
1646364450000|2022-03-04 03:27:30|205.57|202.71|205.2|202.34|205.57|202.71|205.06|202.2|0
1646364460000|2022-03-04 03:27:40|205.13|202.27|203.95|201.09|205.13|202.27|203.95|201.09|0
1646364470000|2022-03-04 03:27:50|203.66|200.8|202.64|199.78|203.81|200.95|202.49|199.63|0
1646364480000|2022-03-04 03:28:00|203.15|200.29|203.37|200.51|203.37|200.51|203.15|200.29|0
1646364490000|2022-03-04 03:28:10|203.51|200.65|203.44|200.58|203.81|200.95|203.44|200.58|0
1646364500000|2022-03-04 03:28:20|203.81|200.95|203.88|201.02|203.88|201.02|203.81|200.95|0
1646364510000|2022-03-04 03:28:30|203.95|201.09|203.81|200.95|203.95|201.09|203.66|200.8|0
1646364520000|2022-03-04 03:28:40|203.88|201.02|204.24|201.38|204.47|201.61|203.88|201.02|0
1646364530000|2022-03-04 03:28:50|204.68|201.82|204.47|201.61|204.76|201.9|204.47|201.61|0
1646364540000|2022-03-04 03:29:00|204.98|202.12|205.05|202.19|205.05|202.19|204.83|201.97|0
1646364550000|2022-03-04 03:29:10|204.83|201.97|205.35|202.49|205.35|202.49|204.83|201.97|0
1646364560000|2022-03-04 03:29:20|205.42|202.56|205.86|203|205.86|203|205.42|202.56|0
1646364570000|2022-03-04 03:29:30|206.01|203.15|206.01|203.15|206.01|203.15|205.86|203|0
1646364580000|2022-03-04 03:29:40|206.08|203.22|205.71|202.85|206.08|203.22|205.71|202.85|0
1646364590000|2022-03-04 03:29:50|205.86|203|205.64|202.78|206.08|203.22|205.64|202.78|0
1646364600000|2022-03-04 03:30:00|205.71|202.85|204.98|202.12|205.71|202.85|204.98|202.12|0
1646364610000|2022-03-04 03:30:10|204.91|202.05|204.83|201.97|204.91|202.05|204.54|201.68|0
1646364620000|2022-03-04 03:30:20|205.12|202.26|205.12|202.26|205.12|202.26|204.98|202.12|0
1646364630000|2022-03-04 03:30:30|205.05|202.19|205.12|202.26|205.12|202.26|205.05|202.19|0
1646364640000|2022-03-04 03:30:40|204.83|201.97|204.9|202.04|204.98|202.12|204.76|201.9|0
1646364650000|2022-03-04 03:30:50|205.42|202.56|206|203.14|206|203.14|205.42|202.56|0
1646364660000|2022-03-04 03:31:00|205.56|202.7|205.42|202.56|205.56|202.7|205.42|202.56|0
1646364670000|2022-03-04 03:31:10|205.71|202.85|206.23|203.37|206.23|203.37|205.71|202.85|0
1646364680000|2022-03-04 03:31:20|206.15|203.29|206|203.14|206.15|203.29|206|203.14|0
1646364690000|2022-03-04 03:31:30|206.08|203.22|206|203.14|206.15|203.29|206|203.14|0
1646364700000|2022-03-04 03:31:40|205.86|203|205.93|203.07|205.93|203.07|205.86|203|0
1646364710000|2022-03-04 03:31:50|205.86|203|205.56|202.7|205.86|203|205.56|202.7|0
1646364720000|2022-03-04 03:32:00|206|203.14|205.41|202.55|206|203.14|205.41|202.55|0
1646364730000|2022-03-04 03:32:10|205.86|203|205.71|202.85|205.86|203|205.64|202.78|0
1646364740000|2022-03-04 03:32:20|205.78|202.92|206.23|203.37|206.23|203.37|205.78|202.92|0
1646364750000|2022-03-04 03:32:30|206.15|203.29|206.89|204.03|206.89|204.03|206.15|203.29|0
1646364760000|2022-03-04 03:32:40|207.11|204.25|207.03|204.17|207.18|204.32|207.03|204.17|0
1646364770000|2022-03-04 03:32:50|206.89|204.03|206.59|203.73|206.89|204.03|206.59|203.73|0
1646364780000|2022-03-04 03:33:00|206.52|203.66|206.44|203.58|206.52|203.66|206.44|203.58|0
1646364790000|2022-03-04 03:33:10|206.23|203.37|206.44|203.58|206.44|203.58|206.23|203.37|0
1646364800000|2022-03-04 03:33:20|206.74|203.88|206.37|203.51|206.96|204.1|206.37|203.51|0
1646364810000|2022-03-04 03:33:30|206.44|203.58|206.3|203.44|206.44|203.58|206.3|203.44|0
1646364820000|2022-03-04 03:33:40|206.52|203.66|206.44|203.58|206.59|203.73|206.44|203.58|0
1646364830000|2022-03-04 03:33:50|206.3|203.44|206.44|203.58|206.52|203.66|206.3|203.44|0
1646364840000|2022-03-04 03:34:00|206.29|203.43|206.29|203.43|206.37|203.51|206.29|203.43|0
1646364850000|2022-03-04 03:34:10|206.44|203.58|206.44|203.58|206.44|203.58|206.29|203.43|0
1646364860000|2022-03-04 03:34:20|206.74|203.88|206.44|203.58|206.74|203.88|206.29|203.43|0
1646364870000|2022-03-04 03:34:30|206.22|203.36|206.29|203.43|206.44|203.58|206.22|203.36|0
1646364880000|2022-03-04 03:34:40|206.44|203.58|206.37|203.51|206.44|203.58|206.37|203.51|0
1646364890000|2022-03-04 03:34:50|206.44|203.58|206.22|203.36|206.44|203.58|206.22|203.36|0
1646364900000|2022-03-04 03:35:00|206.29|203.43|204.61|201.75|206.29|203.43|204.61|201.75|0
1646364910000|2022-03-04 03:35:10|204.9|202.04|205.05|202.19|205.12|202.26|204.9|202.04|0
1646364920000|2022-03-04 03:35:20|204.9|202.04|205.49|202.63|205.49|202.63|204.9|202.04|0
1646364930000|2022-03-04 03:35:30|205.12|202.26|205.19|202.33|205.26|202.4|204.9|202.04|0
1646364940000|2022-03-04 03:35:40|205.26|202.4|205.49|202.63|205.49|202.63|205.26|202.4|0
1646364950000|2022-03-04 03:35:50|205.04|202.18|204.97|202.11|205.26|202.4|204.97|202.11|0
1646364960000|2022-03-04 03:36:00|204.9|202.04|205.34|202.48|205.34|202.48|204.9|202.04|0
1646364970000|2022-03-04 03:36:10|205.7|202.84|206|203.14|206|203.14|205.7|202.84|0
1646364980000|2022-03-04 03:36:20|205.78|202.92|205.56|202.7|205.78|202.92|205.56|202.7|0
1646364990000|2022-03-04 03:36:30|205.41|202.55|205.04|202.18|205.41|202.55|205.04|202.18|0
1646365000000|2022-03-04 03:36:40|205.11|202.25|205.55|202.69|205.55|202.69|205.11|202.25|0
1646365010000|2022-03-04 03:36:50|205.7|202.84|205.11|202.25|205.7|202.84|205.11|202.25|0
1646365020000|2022-03-04 03:37:00|205.04|202.18|205.11|202.25|205.11|202.25|204.97|202.11|0
1646365030000|2022-03-04 03:37:10|205.41|202.55|206.88|204.02|207.1|204.24|205.41|202.55|0
1646365040000|2022-03-04 03:37:20|206.73|203.87|207.25|204.39|207.25|204.39|206.73|203.87|0
1646365050000|2022-03-04 03:37:30|207.03|204.17|207.1|204.24|207.1|204.24|207.03|204.17|0
1646365060000|2022-03-04 03:37:40|207.03|204.17|207.32|204.46|208.06|205.2|207.03|204.17|0
1646365070000|2022-03-04 03:37:50|207.4|204.54|207.03|204.17|207.4|204.54|207.03|204.17|0
1646365080000|2022-03-04 03:38:00|207.17|204.31|206.58|203.72|207.17|204.31|206.58|203.72|0
1646365090000|2022-03-04 03:38:10|206.73|203.87|206.73|203.87|206.73|203.87|206.73|203.87|0
1646365100000|2022-03-04 03:38:20|206.51|203.65|206.51|203.65|206.51|203.65|206.51|203.65|0
1646365110000|2022-03-04 03:38:30|206.58|203.72|206.88|204.02|206.88|204.02|206.58|203.72|0
1646365120000|2022-03-04 03:38:40|207.03|204.17|206.73|203.87|207.03|204.17|206.73|203.87|0
1646365130000|2022-03-04 03:38:50|206.81|203.95|206.88|204.02|206.95|204.09|206.81|203.95|0
1646365140000|2022-03-04 03:39:00|206.73|203.87|206.88|204.02|206.88|204.02|206.73|203.87|0
1646365150000|2022-03-04 03:39:10|207.03|204.17|206.88|204.02|207.03|204.17|206.73|203.87|0
1646365160000|2022-03-04 03:39:20|206.43|203.57|206.73|203.87|206.73|203.87|206.43|203.57|0
1646365170000|2022-03-04 03:39:30|206.58|203.72|206.29|203.43|206.58|203.72|206.29|203.43|0
1646365180000|2022-03-04 03:39:40|206.58|203.72|206.22|203.36|206.58|203.72|206.22|203.36|0
1646365190000|2022-03-04 03:39:50|206.43|203.57|206.29|203.43|206.43|203.57|206.22|203.36|0
1646365200000|2022-03-04 03:40:00|206.22|203.36|204.23|201.37|206.22|203.36|204.23|201.37|0
1646365210000|2022-03-04 03:40:10|204.67|201.81|204.23|201.37|204.67|201.81|204.23|201.37|0
1646365220000|2022-03-04 03:40:20|204.08|201.22|204.23|201.37|204.52|201.66|204.08|201.22|0
1646365230000|2022-03-04 03:40:30|204.08|201.22|204.08|201.22|204.23|201.37|204.08|201.22|0
1646365240000|2022-03-04 03:40:40|203.94|201.08|204.67|201.81|204.67|201.81|203.94|201.08|0
1646365250000|2022-03-04 03:40:50|204.81|201.95|205.18|202.32|205.18|202.32|204.81|201.95|0
1646365260000|2022-03-04 03:41:00|205.4|202.54|205.11|202.25|205.48|202.62|205.11|202.25|0
1646365280000|2022-03-04 03:41:20|204.81|201.95|204.96|202.1|205.11|202.25|204.81|201.95|0
1646365290000|2022-03-04 03:41:30|204.67|201.81|205.11|202.25|205.11|202.25|204.52|201.66|0
1646365300000|2022-03-04 03:41:40|205.25|202.39|205.11|202.25|205.25|202.39|205.11|202.25|0
1646365310000|2022-03-04 03:41:50|205.18|202.32|204.81|201.95|205.18|202.32|204.81|201.95|0
1646365320000|2022-03-04 03:42:00|204.96|202.1|204.74|201.88|204.96|202.1|204.37|201.51|0
1646365330000|2022-03-04 03:42:10|204.67|201.81|204.67|201.81|204.74|201.88|204.6|201.74|0
1646365340000|2022-03-04 03:42:20|204.81|201.95|205.11|202.25|205.4|202.54|204.81|201.95|0
1646365350000|2022-03-04 03:42:30|205.04|202.18|204.6|201.74|205.04|202.18|204.6|201.74|0
1646365360000|2022-03-04 03:42:40|204.37|201.51|204.16|201.3|204.52|201.66|204.16|201.3|0
1646365370000|2022-03-04 03:42:50|204.08|201.22|204.23|201.37|204.37|201.51|204.08|201.22|0
1646365380000|2022-03-04 03:43:00|204.15|201.29|204.08|201.22|204.15|201.29|204.08|201.22|0
1646365390000|2022-03-04 03:43:10|204.3|201.44|204.59|201.73|204.59|201.73|204.3|201.44|0
1646365400000|2022-03-04 03:43:20|204.37|201.51|204.22|201.36|204.45|201.59|204.22|201.36|0
1646365410000|2022-03-04 03:43:30|204.08|201.22|204.3|201.44|204.37|201.51|204.08|201.22|0
1646365420000|2022-03-04 03:43:40|204.15|201.29|204.37|201.51|204.37|201.51|204.15|201.29|0
1646365430000|2022-03-04 03:43:50|204.3|201.44|203.71|200.85|204.3|201.44|203.49|200.63|0
1646365440000|2022-03-04 03:44:00|203.57|200.71|203.93|201.07|204.22|201.36|203.57|200.71|0
1646365450000|2022-03-04 03:44:10|203.86|201|204.59|201.73|204.89|202.03|203.86|201|0
1646365460000|2022-03-04 03:44:20|204.96|202.1|204.81|201.95|204.96|202.1|204.37|201.51|0
1646365470000|2022-03-04 03:44:30|204.52|201.66|204.66|201.8|204.81|201.95|204.52|201.66|0
1646365480000|2022-03-04 03:44:40|204.89|202.03|204.89|202.03|204.96|202.1|204.89|202.03|0
1646365490000|2022-03-04 03:44:50|204.81|201.95|204.52|201.66|204.81|201.95|204.52|201.66|0
1646365500000|2022-03-04 03:45:00|204.08|201.22|204.3|201.44|204.45|201.59|204.08|201.22|0
1646365510000|2022-03-04 03:45:10|204.37|201.51|204.66|201.8|204.96|202.1|204.37|201.51|0
1646365520000|2022-03-04 03:45:20|204.81|201.95|204.81|201.95|204.81|201.95|204.81|201.95|0
1646365530000|2022-03-04 03:45:30|204.96|202.1|204.59|201.73|204.96|202.1|204.59|201.73|0
1646365540000|2022-03-04 03:45:40|204.66|201.8|204.22|201.36|204.66|201.8|204.22|201.36|0
1646365550000|2022-03-04 03:45:50|204.44|201.58|203.71|200.85|204.44|201.58|203.71|200.85|0
1646365560000|2022-03-04 03:46:00|203.64|200.78|203.64|200.78|203.71|200.85|203.49|200.63|0
1646365570000|2022-03-04 03:46:10|203.78|200.92|203.63|200.77|203.78|200.92|203.49|200.63|0
1646365580000|2022-03-04 03:46:20|204|201.14|204.37|201.51|204.37|201.51|204|201.14|0
1646365590000|2022-03-04 03:46:30|203.78|200.92|203.49|200.63|203.78|200.92|203.49|200.63|0
1646365600000|2022-03-04 03:46:40|203.34|200.48|202.98|200.12|203.49|200.63|202.98|200.12|0
1646365610000|2022-03-04 03:46:50|202.9|200.04|202.69|199.83|202.9|200.04|202.61|199.75|0
1646365620000|2022-03-04 03:47:00|202.47|199.61|202.61|199.75|202.61|199.75|202.25|199.39|0
1646365630000|2022-03-04 03:47:10|202.32|199.46|202.32|199.46|202.46|199.6|202.32|199.46|0
1646365640000|2022-03-04 03:47:20|202.17|199.31|203.34|200.48|203.34|200.48|202.17|199.31|0
1646365650000|2022-03-04 03:47:30|203.19|200.33|203.34|200.48|203.34|200.48|203.05|200.19|0
1646365660000|2022-03-04 03:47:40|203.27|200.41|203.42|200.56|203.42|200.56|203.27|200.41|0
1646365670000|2022-03-04 03:47:50|203.49|200.63|202.98|200.12|203.63|200.77|202.98|200.12|0
1646365680000|2022-03-04 03:48:00|202.9|200.04|202.98|200.12|202.98|200.12|202.83|199.97|0
1646365690000|2022-03-04 03:48:10|202.83|199.97|202.98|200.12|203.19|200.33|202.83|199.97|0
1646365700000|2022-03-04 03:48:20|203.34|200.48|202.9|200.04|203.34|200.48|202.76|199.9|0
1646365710000|2022-03-04 03:48:30|202.75|199.89|202.39|199.53|202.75|199.89|202.39|199.53|0
1646365720000|2022-03-04 03:48:40|202.25|199.39|202.32|199.46|202.32|199.46|202.17|199.31|0
1646365730000|2022-03-04 03:48:50|202.61|199.75|202.46|199.6|202.61|199.75|202.46|199.6|0
1646365740000|2022-03-04 03:49:00|202.32|199.46|202.25|199.39|202.39|199.53|202.25|199.39|0
1646365750000|2022-03-04 03:49:10|201.66|198.8|201.88|199.02|201.88|199.02|201.59|198.73|0
1646365760000|2022-03-04 03:49:20|201.73|198.87|201.44|198.58|201.73|198.87|201.44|198.58|0
1646365770000|2022-03-04 03:49:30|201.66|198.8|201.66|198.8|201.88|199.02|201.59|198.73|0
1646365780000|2022-03-04 03:49:40|201.37|198.51|201.15|198.29|201.37|198.51|201.08|198.22|0
1646365790000|2022-03-04 03:49:50|200.57|197.71|200.72|197.86|200.86|198|200.57|197.71|0
1646365800000|2022-03-04 03:50:00|200.86|198|200.86|198|200.86|198|200.71|197.85|0
1646365810000|2022-03-04 03:50:10|200.57|197.71|200.28|197.42|200.65|197.79|199.99|197.13|0
1646365820000|2022-03-04 03:50:20|200.13|197.27|200.28|197.42|200.57|197.71|200.13|197.27|0
1646365830000|2022-03-04 03:50:30|200.13|197.27|200.42|197.56|200.42|197.56|200.13|197.27|0
1646365840000|2022-03-04 03:50:40|200.06|197.2|200.42|197.56|200.42|197.56|200.06|197.2|0
1646365850000|2022-03-04 03:50:50|200.13|197.27|200.57|197.71|200.57|197.71|200.13|197.27|0
1646365860000|2022-03-04 03:51:00|200.71|197.85|200.42|197.56|200.71|197.85|200.42|197.56|0
1646365870000|2022-03-04 03:51:10|200.57|197.71|200.57|197.71|200.57|197.71|200.5|197.64|0
1646365880000|2022-03-04 03:51:20|200.42|197.56|200.28|197.42|200.57|197.71|200.28|197.42|0
1646365890000|2022-03-04 03:51:30|200.71|197.85|201.15|198.29|201.15|198.29|200.71|197.85|0
1646365900000|2022-03-04 03:51:40|201|198.14|201.37|198.51|201.44|198.58|200.93|198.07|0
1646365910000|2022-03-04 03:51:50|201.58|198.72|201.95|199.09|202.02|199.16|201.58|198.72|0
1646365920000|2022-03-04 03:52:00|201.88|199.02|201.88|199.02|201.88|199.02|201.73|198.87|0
1646365930000|2022-03-04 03:52:10|202.02|199.16|201.81|198.95|202.02|199.16|201.73|198.87|0
1646365940000|2022-03-04 03:52:20|201.58|198.72|201.87|199.01|201.87|199.01|201.58|198.72|0
1646365950000|2022-03-04 03:52:30|201.73|198.87|201.58|198.72|201.8|198.94|201.58|198.72|0
1646365960000|2022-03-04 03:52:40|201.51|198.65|201.22|198.36|201.51|198.65|200.86|198|0
1646365970000|2022-03-04 03:52:50|201.44|198.58|201.8|198.94|201.8|198.94|201.44|198.58|0
1646365980000|2022-03-04 03:53:00|201.87|199.01|202.46|199.6|202.46|199.6|201.8|198.94|0
1646365990000|2022-03-04 03:53:10|202.6|199.74|202.75|199.89|202.82|199.96|202.6|199.74|0
1646366000000|2022-03-04 03:53:20|202.97|200.11|202.82|199.96|202.97|200.11|202.75|199.89|0
1646366010000|2022-03-04 03:53:30|202.68|199.82|202.39|199.53|202.82|199.96|202.39|199.53|0
1646366020000|2022-03-04 03:53:40|202.46|199.6|202.02|199.16|202.53|199.67|202.02|199.16|0
1646366030000|2022-03-04 03:53:50|201.87|199.01|202.02|199.16|202.02|199.16|201.8|198.94|0
1646366040000|2022-03-04 03:54:00|201.87|199.01|201.73|198.87|201.87|199.01|201.66|198.8|0
1646366050000|2022-03-04 03:54:10|202.02|199.16|201.8|198.94|202.02|199.16|201.8|198.94|0
1646366060000|2022-03-04 03:54:20|201.87|199.01|202.16|199.3|202.16|199.3|201.87|199.01|0
1646366070000|2022-03-04 03:54:30|202.02|199.16|202.16|199.3|202.16|199.3|202.02|199.16|0
1646366080000|2022-03-04 03:54:40|202.31|199.45|202.45|199.59|202.45|199.59|202.31|199.45|0
1646366090000|2022-03-04 03:54:50|202.53|199.67|202.68|199.82|202.75|199.89|202.53|199.67|0
1646366100000|2022-03-04 03:55:00|202.53|199.67|202.75|199.89|202.82|199.96|202.53|199.67|0
1646366110000|2022-03-04 03:55:10|202.89|200.03|202.45|199.59|202.89|200.03|202.45|199.59|0
1646366120000|2022-03-04 03:55:20|202.31|199.45|202.38|199.52|202.45|199.59|202.24|199.38|0
1646366130000|2022-03-04 03:55:30|202.31|199.45|202.53|199.67|202.53|199.67|202.31|199.45|0
1646366140000|2022-03-04 03:55:40|202.45|199.59|202.67|199.81|202.67|199.81|202.45|199.59|0
1646366150000|2022-03-04 03:55:50|202.45|199.59|202.31|199.45|202.45|199.59|202.31|199.45|0
1646366160000|2022-03-04 03:56:00|202.24|199.38|202.02|199.16|202.45|199.59|202.02|199.16|0
1646366170000|2022-03-04 03:56:10|201.87|199.01|201.43|198.57|201.87|199.01|201.43|198.57|0
1646366180000|2022-03-04 03:56:20|201.65|198.79|201.72|198.86|201.72|198.86|201.65|198.79|0
1646366190000|2022-03-04 03:56:30|201.8|198.94|201.72|198.86|201.87|199.01|201.72|198.86|0
1646366200000|2022-03-04 03:56:40|201.87|199.01|202.97|200.11|202.97|200.11|201.87|199.01|0
1646366210000|2022-03-04 03:56:50|203.55|200.69|203.4|200.54|203.55|200.69|203.33|200.47|0
1646366220000|2022-03-04 03:57:00|203.47|200.61|203.18|200.32|203.47|200.61|203.18|200.32|0
1646366230000|2022-03-04 03:57:10|203.33|200.47|203.62|200.76|203.62|200.76|203.33|200.47|0
1646366240000|2022-03-04 03:57:20|203.26|200.4|203.11|200.25|203.26|200.4|203.03|200.17|0
1646366250000|2022-03-04 03:57:30|202.89|200.03|202.96|200.1|202.96|200.1|202.89|200.03|0
1646366260000|2022-03-04 03:57:40|202.74|199.88|202.74|199.88|203.03|200.17|202.74|199.88|0
1646366270000|2022-03-04 03:57:50|202.67|199.81|202.67|199.81|202.74|199.88|202.67|199.81|0
1646366280000|2022-03-04 03:58:00|202.74|199.88|203.03|200.17|203.03|200.17|202.74|199.88|0
1646366290000|2022-03-04 03:58:10|202.96|200.1|203.03|200.17|203.03|200.17|202.96|200.1|0
1646366300000|2022-03-04 03:58:20|202.82|199.96|202.74|199.88|203.03|200.17|202.74|199.88|0
1646366310000|2022-03-04 03:58:30|202.82|199.96|202.82|199.96|202.82|199.96|202.53|199.67|0
1646366320000|2022-03-04 03:58:40|202.67|199.81|202.74|199.88|202.74|199.88|202.67|199.81|0
1646366330000|2022-03-04 03:58:50|202.67|199.81|202.89|200.03|202.89|200.03|202.67|199.81|0
1646366340000|2022-03-04 03:59:00|202.67|199.81|202.45|199.59|202.67|199.81|202.45|199.59|0
1646366350000|2022-03-04 03:59:10|202.52|199.66|202.59|199.73|202.59|199.73|202.52|199.66|0
1646366360000|2022-03-04 03:59:20|202.23|199.37|202.23|199.37|202.23|199.37|202.23|199.37|0
1646366370000|2022-03-04 03:59:30|202.3|199.44|202.3|199.44|202.3|199.44|202.3|199.44|0
1646366380000|2022-03-04 03:59:40|202.59|199.73|202.01|199.15|202.59|199.73|202.01|199.15|0
1646366390000|2022-03-04 03:59:50|202.16|199.3|202.16|199.3|202.38|199.52|202.16|199.3|0
1646366400000|2022-03-04 04:00:00|202.01|199.15|202.74|199.88|202.89|200.03|202.01|199.15|0
1646366420000|2022-03-04 04:00:20|202.67|199.81|202.74|199.88|202.74|199.88|202.67|199.81|0
1646366430000|2022-03-04 04:00:30|202.81|199.95|202.3|199.44|202.81|199.95|202.3|199.44|0
1646366440000|2022-03-04 04:00:40|202.15|199.29|201.72|198.86|202.15|199.29|201.72|198.86|0
1646366450000|2022-03-04 04:00:50|201.57|198.71|201.43|198.57|201.57|198.71|201.43|198.57|0
1646366460000|2022-03-04 04:01:00|201.57|198.71|201.65|198.79|201.65|198.79|201.57|198.71|0
1646366470000|2022-03-04 04:01:10|201.43|198.57|200.99|198.13|201.43|198.57|200.99|198.13|0
1646366480000|2022-03-04 04:01:20|201.14|198.28|201.43|198.57|201.43|198.57|201.07|198.21|0
1646366490000|2022-03-04 04:01:30|201.5|198.64|201.57|198.71|201.65|198.79|201.5|198.64|0
1646366500000|2022-03-04 04:01:40|201.43|198.57|201.57|198.71|201.72|198.86|201.43|198.57|0
1646366510000|2022-03-04 04:01:50|201.43|198.57|201.36|198.5|201.43|198.57|201.28|198.42|0
1646366520000|2022-03-04 04:02:00|201.28|198.42|201.28|198.42|201.5|198.64|201.28|198.42|0
1646366530000|2022-03-04 04:02:10|201.13|198.27|201.21|198.35|201.21|198.35|201.13|198.27|0
1646366540000|2022-03-04 04:02:20|201.42|198.56|201.72|198.86|201.72|198.86|201.42|198.56|0
1646366550000|2022-03-04 04:02:30|201.79|198.93|201.57|198.71|201.86|199|201.5|198.64|0
1646366560000|2022-03-04 04:02:40|201.65|198.79|201.57|198.71|201.65|198.79|201.57|198.71|0
1646366570000|2022-03-04 04:02:50|201.65|198.79|201.71|198.85|201.86|199|201.64|198.78|0
1646366580000|2022-03-04 04:03:00|201.64|198.78|201.86|199|201.86|199|201.57|198.71|0
1646366590000|2022-03-04 04:03:10|201.94|199.08|201.86|199|201.94|199.08|201.64|198.78|0
1646366600000|2022-03-04 04:03:20|201.79|198.93|201.86|199|202.01|199.15|201.79|198.93|0
1646366610000|2022-03-04 04:03:30|202.01|199.15|202.01|199.15|202.15|199.29|202.01|199.15|0
1646366620000|2022-03-04 04:03:40|201.94|199.08|201.86|199|202.08|199.22|201.86|199|0
1646366630000|2022-03-04 04:03:50|201.71|198.85|201.86|199|201.86|199|201.71|198.85|0
1646366640000|2022-03-04 04:04:00|202.08|199.22|202|199.14|202.08|199.22|202|199.14|0
1646366650000|2022-03-04 04:04:10|201.86|199|201.86|199|202|199.14|201.86|199|0
1646366660000|2022-03-04 04:04:20|201.79|198.93|201.86|199|201.93|199.07|201.79|198.93|0
1646366670000|2022-03-04 04:04:30|201.79|198.93|201.79|198.93|201.79|198.93|201.79|198.93|0
1646366680000|2022-03-04 04:04:40|201.86|199|201.86|199|201.86|199|201.86|199|0
1646366690000|2022-03-04 04:04:50|201.79|198.93|201.57|198.71|201.79|198.93|201.57|198.71|0
1646366700000|2022-03-04 04:05:00|201.64|198.78|201.42|198.56|201.86|199|201.42|198.56|0
1646366710000|2022-03-04 04:05:10|201.35|198.49|200.91|198.05|201.42|198.56|200.91|198.05|0
1646366720000|2022-03-04 04:05:20|200.98|198.12|200.84|197.98|200.98|198.12|200.62|197.76|0
1646366730000|2022-03-04 04:05:30|200.4|197.54|200.62|197.76|200.69|197.83|200.4|197.54|0
1646366740000|2022-03-04 04:05:40|200.69|197.83|201.27|198.41|201.27|198.41|200.69|197.83|0
1646366750000|2022-03-04 04:05:50|201.13|198.27|201.42|198.56|201.42|198.56|201.13|198.27|0
1646366760000|2022-03-04 04:06:00|202.08|199.22|202.37|199.51|202.37|199.51|202.08|199.22|0
1646366770000|2022-03-04 04:06:10|202.51|199.65|202.15|199.29|202.51|199.65|202.15|199.29|0
1646366780000|2022-03-04 04:06:20|202.08|199.22|202|199.14|202.08|199.22|202|199.14|0
1646366790000|2022-03-04 04:06:30|202.29|199.43|202.66|199.8|202.66|199.8|202.29|199.43|0
1646366800000|2022-03-04 04:06:40|202.88|200.02|203.24|200.38|203.24|200.38|202.88|200.02|0
1646366810000|2022-03-04 04:06:50|203.17|200.31|202.88|200.02|203.17|200.31|202.88|200.02|0
1646366820000|2022-03-04 04:07:00|203.02|200.16|202.95|200.09|203.02|200.16|202.95|200.09|0
1646366830000|2022-03-04 04:07:10|203.02|200.16|203.24|200.38|203.24|200.38|202.95|200.09|0
1646366840000|2022-03-04 04:07:20|202.95|200.09|203.1|200.24|203.1|200.24|202.88|200.02|0
1646366850000|2022-03-04 04:07:30|203.24|200.38|203.61|200.75|203.61|200.75|203.24|200.38|0
1646366860000|2022-03-04 04:07:40|204.12|201.26|203.97|201.11|204.12|201.26|203.9|201.04|0
1646366870000|2022-03-04 04:07:50|204.04|201.18|204.19|201.33|204.34|201.48|204.04|201.18|0
1646366880000|2022-03-04 04:08:00|203.9|201.04|204.27|201.41|204.27|201.41|203.9|201.04|0
1646366890000|2022-03-04 04:08:10|204.19|201.33|204.41|201.55|204.41|201.55|203.97|201.11|0
1646366900000|2022-03-04 04:08:20|204.63|201.77|203.97|201.11|204.63|201.77|203.97|201.11|0
1646366910000|2022-03-04 04:08:30|204.27|201.41|204.19|201.33|204.27|201.41|204.19|201.33|0
1646366920000|2022-03-04 04:08:40|204.34|201.48|204.48|201.62|204.48|201.62|204.34|201.48|0
1646366930000|2022-03-04 04:08:50|204.56|201.7|204.63|201.77|204.63|201.77|204.56|201.7|0
1646366940000|2022-03-04 04:09:00|204.78|201.92|204.78|201.92|204.78|201.92|204.48|201.62|0
1646366950000|2022-03-04 04:09:10|204.48|201.62|204.56|201.7|204.56|201.7|204.48|201.62|0
1646366960000|2022-03-04 04:09:20|204.48|201.62|204.34|201.48|204.48|201.62|204.27|201.41|0
1646366970000|2022-03-04 04:09:30|204.48|201.62|204.34|201.48|204.48|201.62|204.34|201.48|0
1646366980000|2022-03-04 04:09:40|204.19|201.33|203.68|200.82|204.19|201.33|203.68|200.82|0
1646366990000|2022-03-04 04:09:50|203.75|200.89|203.9|201.04|203.9|201.04|203.6|200.74|0
1646367000000|2022-03-04 04:10:00|203.82|200.96|204.26|201.4|204.26|201.4|203.82|200.96|0
1646367010000|2022-03-04 04:10:10|204.04|201.18|204.12|201.26|204.12|201.26|204.04|201.18|0
1646367020000|2022-03-04 04:10:20|204.04|201.18|203.97|201.11|204.04|201.18|203.97|201.11|0
1646367030000|2022-03-04 04:10:30|204.04|201.18|204.04|201.18|204.04|201.18|203.82|200.96|0
1646367040000|2022-03-04 04:10:40|203.6|200.74|203.6|200.74|203.6|200.74|203.6|200.74|0
1646367050000|2022-03-04 04:10:50|203.53|200.67|203.75|200.89|203.75|200.89|203.53|200.67|0
1646367060000|2022-03-04 04:11:00|203.6|200.74|203.6|200.74|203.6|200.74|203.6|200.74|0
1646367070000|2022-03-04 04:11:10|203.45|200.59|203.31|200.45|203.45|200.59|203.31|200.45|0
1646367080000|2022-03-04 04:11:20|203.53|200.67|203.38|200.52|203.53|200.67|203.31|200.45|0
1646367090000|2022-03-04 04:11:30|203.24|200.38|203.24|200.38|203.24|200.38|203.24|200.38|0
1646367100000|2022-03-04 04:11:40|203.16|200.3|203.89|201.03|203.89|201.03|203.16|200.3|0
1646367110000|2022-03-04 04:11:50|204.04|201.18|203.97|201.11|204.12|201.26|203.97|201.11|0
1646367120000|2022-03-04 04:12:00|204.04|201.18|204.41|201.55|204.41|201.55|204.04|201.18|0
1646367130000|2022-03-04 04:12:10|204.33|201.47|203.97|201.11|204.33|201.47|203.97|201.11|0
1646367140000|2022-03-04 04:12:20|203.89|201.03|203.82|200.96|204.11|201.25|203.82|200.96|0
1646367150000|2022-03-04 04:12:30|203.68|200.82|203.89|201.03|203.89|201.03|203.6|200.74|0
1646367160000|2022-03-04 04:12:40|203.67|200.81|203.38|200.52|203.67|200.81|203.38|200.52|0
1646367170000|2022-03-04 04:12:50|203.31|200.45|203.16|200.3|203.31|200.45|203.16|200.3|0
1646367180000|2022-03-04 04:13:00|203.09|200.23|203.16|200.3|203.16|200.3|203.09|200.23|0
1646367190000|2022-03-04 04:13:10|202.72|199.86|202.8|199.94|202.8|199.94|202.72|199.86|0
1646367200000|2022-03-04 04:13:20|202.72|199.86|202.43|199.57|202.72|199.86|202.43|199.57|0
1646367210000|2022-03-04 04:13:30|202.72|199.86|203.23|200.37|203.23|200.37|202.72|199.86|0
1646367220000|2022-03-04 04:13:40|203.38|200.52|203.45|200.59|203.6|200.74|203.09|200.23|0
1646367230000|2022-03-04 04:13:50|203.3|200.44|202.87|200.01|203.3|200.44|202.87|200.01|0
1646367240000|2022-03-04 04:14:00|203.3|200.44|203.89|201.03|204.04|201.18|203.3|200.44|0
1646367250000|2022-03-04 04:14:10|204.04|201.18|203.6|200.74|204.04|201.18|203.6|200.74|0
1646367260000|2022-03-04 04:14:20|203.45|200.59|203.45|200.59|203.6|200.74|203.45|200.59|0
1646367270000|2022-03-04 04:14:30|203.38|200.52|202.94|200.08|203.38|200.52|202.94|200.08|0
1646367280000|2022-03-04 04:14:40|202.72|199.86|202.72|199.86|203.09|200.23|202.72|199.86|0
1646367290000|2022-03-04 04:14:50|202.94|200.08|202.94|200.08|202.94|200.08|202.94|200.08|0
1646367300000|2022-03-04 04:15:00|203.16|200.3|203.3|200.44|203.3|200.44|203.16|200.3|0
1646367310000|2022-03-04 04:15:10|203.45|200.59|203.16|200.3|203.45|200.59|203.16|200.3|0
1646367320000|2022-03-04 04:15:20|203.09|200.23|202.79|199.93|203.09|200.23|202.79|199.93|0
1646367330000|2022-03-04 04:15:30|202.86|200|202.72|199.86|202.86|200|202.65|199.79|0
1646367340000|2022-03-04 04:15:40|203.09|200.23|203.23|200.37|203.3|200.44|203.09|200.23|0
1646367350000|2022-03-04 04:15:50|203.3|200.44|203.82|200.96|203.82|200.96|203.3|200.44|0
1646367360000|2022-03-04 04:16:00|203.89|201.03|204.84|201.98|204.84|201.98|203.89|201.03|0
1646367370000|2022-03-04 04:16:10|204.91|202.05|204.7|201.84|204.91|202.05|204.7|201.84|0
1646367380000|2022-03-04 04:16:20|204.91|202.05|204.4|201.54|204.91|202.05|204.4|201.54|0
1646367390000|2022-03-04 04:16:30|204.62|201.76|204.26|201.4|204.62|201.76|204.18|201.32|0
1646367400000|2022-03-04 04:16:40|204.33|201.47|204.4|201.54|204.4|201.54|204.33|201.47|0
1646367410000|2022-03-04 04:16:50|204.33|201.47|204.11|201.25|204.33|201.47|204.11|201.25|0
1646367420000|2022-03-04 04:17:00|204.03|201.17|203.52|200.66|204.03|201.17|203.52|200.66|0
1646367430000|2022-03-04 04:17:10|203.82|200.96|203.81|200.95|203.89|201.03|203.74|200.88|0
1646367440000|2022-03-04 04:17:20|203.96|201.1|204.03|201.17|204.11|201.25|203.89|201.03|0
1646367450000|2022-03-04 04:17:30|203.96|201.1|204.03|201.17|204.03|201.17|203.96|201.1|0
1646367460000|2022-03-04 04:17:40|204.18|201.32|203.96|201.1|204.18|201.32|203.96|201.1|0
1646367470000|2022-03-04 04:17:50|204.25|201.39|204.25|201.39|204.32|201.46|204.25|201.39|0
1646367480000|2022-03-04 04:18:00|203.96|201.1|204.32|201.46|204.47|201.61|203.96|201.1|0
1646367490000|2022-03-04 04:18:10|204.47|201.61|204.18|201.32|204.47|201.61|204.18|201.32|0
1646367500000|2022-03-04 04:18:20|204.11|201.25|204.03|201.17|204.11|201.25|204.03|201.17|0
1646367510000|2022-03-04 04:18:30|204.18|201.32|204.03|201.17|204.32|201.46|204.03|201.17|0
1646367520000|2022-03-04 04:18:40|204.11|201.25|203.96|201.1|204.11|201.25|203.96|201.1|0
1646367530000|2022-03-04 04:18:50|203.88|201.02|204.03|201.17|204.03|201.17|203.88|201.02|0
1646367540000|2022-03-04 04:19:00|203.88|201.02|203.74|200.88|203.88|201.02|203.74|200.88|0
1646367550000|2022-03-04 04:19:10|203.67|200.81|203.59|200.73|203.74|200.88|203.52|200.66|0
1646367560000|2022-03-04 04:19:20|203.88|201.02|203.88|201.02|203.88|201.02|203.81|200.95|0
1646367570000|2022-03-04 04:19:30|204.03|201.17|203.88|201.02|204.18|201.32|203.88|201.02|0
1646367580000|2022-03-04 04:19:40|203.96|201.1|204.47|201.61|204.47|201.61|203.96|201.1|0
1646367590000|2022-03-04 04:19:50|204.32|201.46|204.69|201.83|204.91|202.05|204.32|201.46|0
1646367600000|2022-03-04 04:20:00|204.76|201.9|204.61|201.75|204.76|201.9|204.61|201.75|0
1646367610000|2022-03-04 04:20:10|204.4|201.54|204.32|201.46|204.4|201.54|204.25|201.39|0
1646367620000|2022-03-04 04:20:20|204.17|201.31|203.73|200.87|204.17|201.31|203.73|200.87|0
1646367630000|2022-03-04 04:20:30|204.03|201.17|203.88|201.02|204.03|201.17|203.88|201.02|0
1646367640000|2022-03-04 04:20:40|203.81|200.95|203.66|200.8|203.81|200.95|203.59|200.73|0
1646367650000|2022-03-04 04:20:50|203.88|201.02|204.1|201.24|204.1|201.24|203.81|200.95|0
1646367660000|2022-03-04 04:21:00|204.17|201.31|204.25|201.39|204.25|201.39|204.03|201.17|0
1646367670000|2022-03-04 04:21:10|204.17|201.31|204.17|201.31|204.17|201.31|203.81|200.95|0
1646367680000|2022-03-04 04:21:20|204.32|201.46|204.17|201.31|204.32|201.46|204.17|201.31|0
1646367690000|2022-03-04 04:21:30|204.32|201.46|204.17|201.31|204.32|201.46|204.1|201.24|0
1646367700000|2022-03-04 04:21:40|204.1|201.24|203.59|200.73|204.1|201.24|203.52|200.66|0
1646367710000|2022-03-04 04:21:50|203.52|200.66|203.73|200.87|203.73|200.87|203.52|200.66|0
1646367720000|2022-03-04 04:22:00|203.59|200.73|203.88|201.02|203.88|201.02|203.59|200.73|0
1646367730000|2022-03-04 04:22:10|203.66|200.8|203.73|200.87|203.88|201.02|203.66|200.8|0
1646367740000|2022-03-04 04:22:20|203.66|200.8|203.29|200.43|203.66|200.8|203.29|200.43|0
1646367750000|2022-03-04 04:22:30|203.08|200.22|203.29|200.43|203.29|200.43|203.08|200.22|0
1646367760000|2022-03-04 04:22:40|203.22|200.36|203.22|200.36|203.22|200.36|203.22|200.36|0
1646367770000|2022-03-04 04:22:50|203|200.14|202.85|199.99|203|200.14|202.85|199.99|0
1646367780000|2022-03-04 04:23:00|203.08|200.22|202.93|200.07|203.22|200.36|202.93|200.07|0
1646367790000|2022-03-04 04:23:10|202.85|199.99|202.49|199.63|202.85|199.99|202.49|199.63|0
1646367800000|2022-03-04 04:23:20|202.42|199.56|202.49|199.63|202.49|199.63|202.2|199.34|0
1646367810000|2022-03-04 04:23:30|202.27|199.41|201.83|198.97|202.27|199.41|201.83|198.97|0
1646367820000|2022-03-04 04:23:40|201.91|199.05|201.83|198.97|201.91|199.05|201.83|198.97|0
1646367840000|2022-03-04 04:24:00|201.98|199.12|201.98|199.12|201.98|199.12|201.98|199.12|0
1646367850000|2022-03-04 04:24:10|202.12|199.26|201.91|199.05|202.12|199.26|201.91|199.05|0
1646367860000|2022-03-04 04:24:20|201.98|199.12|202.05|199.19|202.05|199.19|201.98|199.12|0
1646367870000|2022-03-04 04:24:30|202.12|199.26|202.12|199.26|202.2|199.34|202.12|199.26|0
1646367880000|2022-03-04 04:24:40|202.41|199.55|202.27|199.41|202.49|199.63|202.27|199.41|0
1646367890000|2022-03-04 04:24:50|202.2|199.34|202.41|199.55|202.41|199.55|202.2|199.34|0
1646367900000|2022-03-04 04:25:00|202.63|199.77|202.78|199.92|202.78|199.92|202.63|199.77|0
1646367910000|2022-03-04 04:25:10|202.56|199.7|202.93|200.07|202.93|200.07|202.56|199.7|0
1646367920000|2022-03-04 04:25:20|202.85|199.99|202.93|200.07|202.93|200.07|202.85|199.99|0
1646367930000|2022-03-04 04:25:30|202.85|199.99|202.78|199.92|203.07|200.21|202.78|199.92|0
1646367940000|2022-03-04 04:25:40|202.85|199.99|202.93|200.07|203|200.14|202.85|199.99|0
1646367950000|2022-03-04 04:25:50|203|200.14|202.85|199.99|203|200.14|202.85|199.99|0
1646367960000|2022-03-04 04:26:00|202.93|200.07|202.7|199.84|202.93|200.07|202.7|199.84|0
1646367970000|2022-03-04 04:26:10|203.66|200.8|203.95|201.09|204.02|201.16|203.66|200.8|0
1646367980000|2022-03-04 04:26:20|204.24|201.38|204.17|201.31|204.24|201.38|204.17|201.31|0
1646367990000|2022-03-04 04:26:30|204.24|201.38|203.58|200.72|204.24|201.38|203.58|200.72|0
1646368000000|2022-03-04 04:26:40|203.66|200.8|203.73|200.87|203.8|200.94|203.66|200.8|0
1646368010000|2022-03-04 04:26:50|203.8|200.94|203.58|200.72|203.8|200.94|203.58|200.72|0
1646368020000|2022-03-04 04:27:00|203.29|200.43|203.51|200.65|203.58|200.72|203.29|200.43|0
1646368030000|2022-03-04 04:27:10|203.14|200.28|203.29|200.43|203.29|200.43|202.99|200.13|0
1646368040000|2022-03-04 04:27:20|203.22|200.36|202.78|199.92|203.22|200.36|202.63|199.77|0
1646368050000|2022-03-04 04:27:30|202.7|199.84|202.92|200.06|202.92|200.06|202.7|199.84|0
1646368060000|2022-03-04 04:27:40|202.7|199.84|202.85|199.99|202.85|199.99|202.7|199.84|0
1646368070000|2022-03-04 04:27:50|202.7|199.84|202.41|199.55|202.78|199.92|202.41|199.55|0
1646368080000|2022-03-04 04:28:00|202.48|199.62|202.78|199.92|202.78|199.92|202.48|199.62|0
1646368090000|2022-03-04 04:28:10|202.85|199.99|202.34|199.48|202.85|199.99|202.34|199.48|0
1646368100000|2022-03-04 04:28:20|202.26|199.4|201.76|198.9|202.26|199.4|201.76|198.9|0
1646368110000|2022-03-04 04:28:30|201.9|199.04|201.97|199.11|201.97|199.11|201.9|199.04|0
1646368120000|2022-03-04 04:28:40|202.19|199.33|202.41|199.55|202.41|199.55|202.12|199.26|0
1646368130000|2022-03-04 04:28:50|202.34|199.48|202.63|199.77|202.63|199.77|202.34|199.48|0
1646368140000|2022-03-04 04:29:00|202.7|199.84|202.41|199.55|202.7|199.84|202.41|199.55|0
1646368150000|2022-03-04 04:29:10|202.48|199.62|202.48|199.62|202.48|199.62|202.48|199.62|0
1646368160000|2022-03-04 04:29:20|202.63|199.77|202.34|199.48|202.63|199.77|202.34|199.48|0
1646368170000|2022-03-04 04:29:30|202.41|199.55|202.34|199.48|202.41|199.55|202.26|199.4|0
1646368180000|2022-03-04 04:29:40|202.19|199.33|201.9|199.04|202.19|199.33|201.9|199.04|0
1646368190000|2022-03-04 04:29:50|202.12|199.26|202.55|199.69|202.55|199.69|202.12|199.26|0
1646368200000|2022-03-04 04:30:00|202.99|200.13|203.14|200.28|203.14|200.28|202.99|200.13|0
1646368210000|2022-03-04 04:30:10|202.92|200.06|203.14|200.28|203.14|200.28|202.92|200.06|0
1646368220000|2022-03-04 04:30:20|203.43|200.57|203.43|200.57|203.43|200.57|203.36|200.5|0
1646368230000|2022-03-04 04:30:30|203.8|200.94|203.8|200.94|203.8|200.94|203.72|200.86|0
1646368240000|2022-03-04 04:30:40|203.5|200.64|203.72|200.86|203.8|200.94|203.5|200.64|0
1646368250000|2022-03-04 04:30:50|203.87|201.01|203.65|200.79|203.87|201.01|203.65|200.79|0
1646368260000|2022-03-04 04:31:00|203.57|200.71|203.65|200.79|203.8|200.94|203.57|200.71|0
1646368270000|2022-03-04 04:31:10|203.28|200.42|203.21|200.35|203.28|200.42|203.21|200.35|0
1646368280000|2022-03-04 04:31:20|203.36|200.5|203.36|200.5|203.43|200.57|203.36|200.5|0
1646368290000|2022-03-04 04:31:30|203.57|200.71|203.28|200.42|203.57|200.71|203.28|200.42|0
1646368300000|2022-03-04 04:31:40|203.13|200.27|203.06|200.2|203.13|200.27|203.06|200.2|0
1646368310000|2022-03-04 04:31:50|202.92|200.06|202.92|200.06|202.92|200.06|202.84|199.98|0
1646368320000|2022-03-04 04:32:00|203.06|200.2|202.99|200.13|203.06|200.2|202.92|200.06|0
1646368330000|2022-03-04 04:32:10|203.06|200.2|202.77|199.91|203.06|200.2|202.77|199.91|0
1646368350000|2022-03-04 04:32:30|202.92|200.06|202.77|199.91|202.99|200.13|202.77|199.91|0
1646368360000|2022-03-04 04:32:40|202.69|199.83|201.09|198.23|202.69|199.83|201.09|198.23|0
1646368370000|2022-03-04 04:32:50|200.88|198.02|201.24|198.38|201.24|198.38|200.88|198.02|0
1646368380000|2022-03-04 04:33:00|201.38|198.52|201.17|198.31|201.38|198.52|201.17|198.31|0
1646368390000|2022-03-04 04:33:10|201.24|198.38|201.09|198.23|201.24|198.38|201.09|198.23|0
1646368400000|2022-03-04 04:33:20|201.17|198.31|201.38|198.52|201.38|198.52|201.09|198.23|0
1646368410000|2022-03-04 04:33:30|201.53|198.67|201.02|198.16|201.82|198.96|201.02|198.16|0
1646368420000|2022-03-04 04:33:40|201.09|198.23|201.96|199.1|201.96|199.1|201.09|198.23|0
1646368430000|2022-03-04 04:33:50|202.11|199.25|202.11|199.25|202.11|199.25|202.11|199.25|0
1646368440000|2022-03-04 04:34:00|202.26|199.4|202.4|199.54|202.48|199.62|202.19|199.33|0
1646368450000|2022-03-04 04:34:10|202.55|199.69|202.55|199.69|202.55|199.69|202.55|199.69|0
1646368460000|2022-03-04 04:34:20|202.4|199.54|202.48|199.62|202.55|199.69|202.4|199.54|0
1646368470000|2022-03-04 04:34:30|202.4|199.54|202.11|199.25|202.4|199.54|202.11|199.25|0
1646368480000|2022-03-04 04:34:40|202.18|199.32|202.04|199.18|202.25|199.39|202.04|199.18|0
1646368490000|2022-03-04 04:34:50|201.96|199.1|201.96|199.1|202.11|199.25|201.89|199.03|0
1646368500000|2022-03-04 04:35:00|201.89|199.03|201.96|199.1|201.96|199.1|201.82|198.96|0
1646368510000|2022-03-04 04:35:10|202.11|199.25|202.25|199.39|202.25|199.39|202.11|199.25|0
1646368520000|2022-03-04 04:35:20|202.33|199.47|202.33|199.47|202.33|199.47|202.11|199.25|0
1646368530000|2022-03-04 04:35:30|202.04|199.18|201.82|198.96|202.04|199.18|201.82|198.96|0
1646368540000|2022-03-04 04:35:40|201.67|198.81|201.52|198.66|201.67|198.81|201.52|198.66|0
1646368550000|2022-03-04 04:35:50|201.67|198.81|202.11|199.25|202.18|199.32|201.67|198.81|0
1646368560000|2022-03-04 04:36:00|202.4|199.54|202.33|199.47|202.4|199.54|202.33|199.47|0
1646368570000|2022-03-04 04:36:10|202.47|199.61|202.4|199.54|202.47|199.61|202.33|199.47|0
1646368580000|2022-03-04 04:36:20|202.33|199.47|202.04|199.18|202.33|199.47|202.04|199.18|0
1646368590000|2022-03-04 04:36:30|202.11|199.25|201.96|199.1|202.11|199.25|201.96|199.1|0
1646368600000|2022-03-04 04:36:40|202.18|199.32|202.69|199.83|202.69|199.83|202.18|199.32|0
1646368610000|2022-03-04 04:36:50|202.91|200.05|202.76|199.9|202.91|200.05|202.62|199.76|0
1646368620000|2022-03-04 04:37:00|202.83|199.97|202.69|199.83|202.83|199.97|202.69|199.83|0
1646368630000|2022-03-04 04:37:10|202.62|199.76|202.62|199.76|202.62|199.76|202.62|199.76|0
1646368640000|2022-03-04 04:37:20|202.54|199.68|202.54|199.68|202.54|199.68|202.47|199.61|0
1646368660000|2022-03-04 04:37:40|202.83|199.97|202.83|199.97|202.83|199.97|202.83|199.97|0
1646368670000|2022-03-04 04:37:50|202.69|199.83|202.62|199.76|202.69|199.83|202.62|199.76|0
1646368680000|2022-03-04 04:38:00|202.76|199.9|202.76|199.9|202.76|199.9|202.76|199.9|0
1646368690000|2022-03-04 04:38:10|202.83|199.97|202.91|200.05|202.91|200.05|202.83|199.97|0
1646368700000|2022-03-04 04:38:20|202.98|200.12|202.98|200.12|202.98|200.12|202.98|200.12|0
1646368710000|2022-03-04 04:38:30|202.83|199.97|202.76|199.9|202.83|199.97|202.76|199.9|0
1646368720000|2022-03-04 04:38:40|202.83|199.97|202.83|199.97|202.83|199.97|202.83|199.97|0
1646368730000|2022-03-04 04:38:50|202.98|200.12|203.05|200.19|203.05|200.19|202.98|200.12|0
1646368740000|2022-03-04 04:39:00|203.2|200.34|202.98|200.12|203.2|200.34|202.98|200.12|0
1646368750000|2022-03-04 04:39:10|203.05|200.19|203.12|200.26|203.12|200.26|203.05|200.19|0
1646368760000|2022-03-04 04:39:20|203.49|200.63|204.08|201.22|204.08|201.22|203.49|200.63|0
1646368770000|2022-03-04 04:39:30|203.78|200.92|204|201.14|204|201.14|203.78|200.92|0
1646368780000|2022-03-04 04:39:40|203.85|200.99|203.85|200.99|203.93|201.07|203.85|200.99|0
1646368790000|2022-03-04 04:39:50|204.08|201.22|204.37|201.51|204.37|201.51|204.08|201.22|0
1646368800000|2022-03-04 04:40:00|204.29|201.43|204.29|201.43|204.29|201.43|204.29|201.43|0
1646368810000|2022-03-04 04:40:10|204.22|201.36|204.81|201.95|204.81|201.95|204.22|201.36|0
1646368820000|2022-03-04 04:40:20|205.84|202.98|205.47|202.61|205.84|202.98|205.47|202.61|0
1646368830000|2022-03-04 04:40:30|205.4|202.54|205.47|202.61|205.54|202.68|205.4|202.54|0
1646368840000|2022-03-04 04:40:40|205.4|202.54|205.76|202.9|205.76|202.9|205.4|202.54|0
1646368850000|2022-03-04 04:40:50|205.84|202.98|205.4|202.54|205.84|202.98|205.4|202.54|0
1646368860000|2022-03-04 04:41:00|205.47|202.61|205.32|202.46|205.61|202.75|205.32|202.46|0
1646368870000|2022-03-04 04:41:10|205.47|202.61|205.32|202.46|205.47|202.61|205.32|202.46|0
1646368880000|2022-03-04 04:41:20|205.25|202.39|205.47|202.61|205.47|202.61|205.25|202.39|0
1646368890000|2022-03-04 04:41:30|205.54|202.68|205.32|202.46|205.54|202.68|205.25|202.39|0
1646368900000|2022-03-04 04:41:40|205.4|202.54|205.25|202.39|205.4|202.54|205.17|202.31|0
1646368910000|2022-03-04 04:41:50|205.17|202.31|205.47|202.61|205.47|202.61|205.17|202.31|0
1646368920000|2022-03-04 04:42:00|205.17|202.31|204.88|202.02|205.25|202.39|204.88|202.02|0
1646368930000|2022-03-04 04:42:10|205.17|202.31|205.32|202.46|205.32|202.46|205.17|202.31|0
1646368940000|2022-03-04 04:42:20|205.47|202.61|205.54|202.68|205.61|202.75|205.47|202.61|0
1646368950000|2022-03-04 04:42:30|205.39|202.53|205.47|202.61|205.54|202.68|205.39|202.53|0
1646368960000|2022-03-04 04:42:40|205.39|202.53|205.17|202.31|205.46|202.6|205.17|202.31|0
1646368970000|2022-03-04 04:42:50|204.95|202.09|204.95|202.09|204.95|202.09|204.95|202.09|0
1646368980000|2022-03-04 04:43:00|205.02|202.16|205.17|202.31|205.17|202.31|205.02|202.16|0
1646368990000|2022-03-04 04:43:10|205.1|202.24|205.1|202.24|205.1|202.24|204.95|202.09|0
1646369000000|2022-03-04 04:43:20|205.32|202.46|205.83|202.97|205.83|202.97|205.32|202.46|0
1646369010000|2022-03-04 04:43:30|205.91|203.05|205.69|202.83|205.91|203.05|205.54|202.68|0
1646369020000|2022-03-04 04:43:40|205.61|202.75|205.25|202.39|205.61|202.75|205.1|202.24|0
1646369030000|2022-03-04 04:43:50|205.17|202.31|204.95|202.09|205.17|202.31|204.95|202.09|0
1646369040000|2022-03-04 04:44:00|205.1|202.24|205.17|202.31|205.17|202.31|205.1|202.24|0
1646369050000|2022-03-04 04:44:10|205.1|202.24|205.02|202.16|205.1|202.24|204.95|202.09|0
1646369060000|2022-03-04 04:44:20|204.95|202.09|204.87|202.01|204.95|202.09|204.87|202.01|0
1646369070000|2022-03-04 04:44:30|204.8|201.94|204.66|201.8|204.8|201.94|204.58|201.72|0
1646369080000|2022-03-04 04:44:40|204.51|201.65|204.95|202.09|204.95|202.09|204.51|201.65|0
1646369090000|2022-03-04 04:44:50|204.8|201.94|205.02|202.16|205.02|202.16|204.73|201.87|0
1646369110000|2022-03-04 04:45:10|204.8|201.94|204.8|201.94|204.87|202.01|204.8|201.94|0
1646369120000|2022-03-04 04:45:20|204.73|201.87|204.73|201.87|204.8|201.94|204.73|201.87|0
1646369130000|2022-03-04 04:45:30|204.58|201.72|204.43|201.57|204.58|201.72|204.43|201.57|0
1646369140000|2022-03-04 04:45:40|204.36|201.5|204.73|201.87|204.87|202.01|204.36|201.5|0
1646369160000|2022-03-04 04:46:00|204.29|201.43|204.29|201.43|204.29|201.43|203.99|201.13|0
1646369170000|2022-03-04 04:46:10|204.22|201.36|204.21|201.35|204.36|201.5|204.07|201.21|0
1646369180000|2022-03-04 04:46:20|204.29|201.43|204.43|201.57|204.43|201.57|204.21|201.35|0
1646369190000|2022-03-04 04:46:30|203.63|200.77|203.34|200.48|203.63|200.77|203.34|200.48|0
1646369200000|2022-03-04 04:46:40|203.48|200.62|203.34|200.48|203.55|200.69|203.34|200.48|0
1646369210000|2022-03-04 04:46:50|203.19|200.33|203.04|200.18|203.19|200.33|202.97|200.11|0
1646369220000|2022-03-04 04:47:00|203.19|200.33|202.6|199.74|203.19|200.33|202.6|199.74|0
1646369230000|2022-03-04 04:47:10|202.75|199.89|202.67|199.81|202.75|199.89|202.67|199.81|0
1646369240000|2022-03-04 04:47:20|202.46|199.6|202.46|199.6|202.46|199.6|202.46|199.6|0
1646369250000|2022-03-04 04:47:30|202.53|199.67|202.67|199.81|202.67|199.81|202.46|199.6|0
1646369260000|2022-03-04 04:47:40|202.75|199.89|202.75|199.89|202.75|199.89|202.75|199.89|0
1646369270000|2022-03-04 04:47:50|202.6|199.74|202.67|199.81|202.67|199.81|202.6|199.74|0
1646369280000|2022-03-04 04:48:00|202.75|199.89|202.9|200.04|202.9|200.04|202.75|199.89|0
1646369290000|2022-03-04 04:48:10|203.19|200.33|202.9|200.04|203.19|200.33|202.9|200.04|0
1646369300000|2022-03-04 04:48:20|203.19|200.33|203.7|200.84|203.7|200.84|203.19|200.33|0
1646369310000|2022-03-04 04:48:30|203.77|200.91|203.77|200.91|203.77|200.91|203.77|200.91|0
1646369320000|2022-03-04 04:48:40|203.7|200.84|203.77|200.91|203.77|200.91|203.7|200.84|0
1646369330000|2022-03-04 04:48:50|203.84|200.98|203.7|200.84|203.84|200.98|203.7|200.84|0
1646369350000|2022-03-04 04:49:10|203.63|200.77|203.48|200.62|203.63|200.77|203.48|200.62|0
1646369370000|2022-03-04 04:49:30|203.4|200.54|203.4|200.54|203.4|200.54|203.4|200.54|0
1646369380000|2022-03-04 04:49:40|203.62|200.76|203.62|200.76|203.62|200.76|203.62|200.76|0
1646369400000|2022-03-04 04:50:00|203.92|201.06|203.92|201.06|204.06|201.2|203.92|201.06|0
1646369410000|2022-03-04 04:50:10|204.06|201.2|204.36|201.5|204.36|201.5|204.06|201.2|0
1646369420000|2022-03-04 04:50:20|204.28|201.42|204.36|201.5|204.36|201.5|204.21|201.35|0
1646369430000|2022-03-04 04:50:30|204.21|201.35|204.43|201.57|204.43|201.57|204.21|201.35|0
1646369440000|2022-03-04 04:50:40|204.28|201.42|204.06|201.2|204.28|201.42|204.06|201.2|0
1646369450000|2022-03-04 04:50:50|204.21|201.35|204.21|201.35|204.28|201.42|204.21|201.35|0
1646369460000|2022-03-04 04:51:00|204.06|201.2|204.06|201.2|204.21|201.35|204.06|201.2|0
1646369470000|2022-03-04 04:51:10|203.92|201.06|203.99|201.13|204.06|201.2|203.92|201.06|0
1646369480000|2022-03-04 04:51:20|203.91|201.05|203.91|201.05|203.91|201.05|203.91|201.05|0
1646369490000|2022-03-04 04:51:30|204.06|201.2|204.06|201.2|204.06|201.2|204.06|201.2|0
1646369500000|2022-03-04 04:51:40|203.84|200.98|204.06|201.2|204.06|201.2|203.77|200.91|0
1646369510000|2022-03-04 04:51:50|203.98|201.12|203.77|200.91|203.98|201.12|203.77|200.91|0
1646369520000|2022-03-04 04:52:00|203.91|201.05|203.84|200.98|203.91|201.05|203.84|200.98|0
1646369530000|2022-03-04 04:52:10|204.13|201.27|204.13|201.27|204.13|201.27|204.13|201.27|0
1646369540000|2022-03-04 04:52:20|204.35|201.49|204.28|201.42|204.35|201.49|204.28|201.42|0
1646369550000|2022-03-04 04:52:30|204.35|201.49|204.06|201.2|204.35|201.49|204.06|201.2|0
1646369560000|2022-03-04 04:52:40|204.21|201.35|204.21|201.35|204.21|201.35|204.21|201.35|0
1646369570000|2022-03-04 04:52:50|204.06|201.2|204.13|201.27|204.13|201.27|204.06|201.2|0
1646369580000|2022-03-04 04:53:00|204.06|201.2|204.06|201.2|204.06|201.2|204.06|201.2|0
1646369600000|2022-03-04 04:53:20|204.13|201.27|204.13|201.27|204.13|201.27|204.13|201.27|0
1646369610000|2022-03-04 04:53:30|204.35|201.49|204.35|201.49|204.35|201.49|204.35|201.49|0
1646369620000|2022-03-04 04:53:40|204.27|201.41|204.27|201.41|204.27|201.41|204.27|201.41|0
1646369630000|2022-03-04 04:53:50|204.42|201.56|204.5|201.64|204.5|201.64|204.27|201.41|0
1646369640000|2022-03-04 04:54:00|204.42|201.56|204.35|201.49|204.42|201.56|204.35|201.49|0
1646369650000|2022-03-04 04:54:10|203.98|201.12|204.27|201.41|204.27|201.41|203.91|201.05|0
1646369660000|2022-03-04 04:54:20|204.2|201.34|204.35|201.49|204.35|201.49|204.2|201.34|0
1646369670000|2022-03-04 04:54:30|204.42|201.56|204.64|201.78|204.86|202|204.42|201.56|0
1646369680000|2022-03-04 04:54:40|204.57|201.71|204.42|201.56|204.57|201.71|204.42|201.56|0
1646369690000|2022-03-04 04:54:50|204.79|201.93|204.79|201.93|204.79|201.93|204.64|201.78|0
1646369700000|2022-03-04 04:55:00|204.5|201.64|204.57|201.71|204.57|201.71|204.5|201.64|0
1646369710000|2022-03-04 04:55:10|204.5|201.64|204.64|201.78|204.64|201.78|204.5|201.64|0
1646369720000|2022-03-04 04:55:20|204.86|202|204.86|202|204.86|202|204.86|202|0
1646369730000|2022-03-04 04:55:30|204.79|201.93|204.79|201.93|204.94|202.08|204.79|201.93|0
1646369740000|2022-03-04 04:55:40|204.94|202.08|204.86|202|204.94|202.08|204.86|202|0
1646369750000|2022-03-04 04:55:50|205.38|202.52|205.59|202.73|205.59|202.73|205.38|202.52|0
1646369760000|2022-03-04 04:56:00|205.52|202.66|205.82|202.96|205.82|202.96|205.52|202.66|0
1646369770000|2022-03-04 04:56:10|205.96|203.1|205.82|202.96|205.96|203.1|205.82|202.96|0
1646369780000|2022-03-04 04:56:20|205.96|203.1|206.04|203.18|206.04|203.18|205.96|203.1|0
1646369790000|2022-03-04 04:56:30|205.89|203.03|205.82|202.96|205.89|203.03|205.74|202.88|0
1646369800000|2022-03-04 04:56:40|205.96|203.1|205.96|203.1|205.96|203.1|205.96|203.1|0
1646369810000|2022-03-04 04:56:50|206.03|203.17|205.89|203.03|206.03|203.17|205.89|203.03|0
1646369820000|2022-03-04 04:57:00|205.59|202.73|205.74|202.88|205.74|202.88|205.59|202.73|0
1646369830000|2022-03-04 04:57:10|205.89|203.03|206.41|203.55|206.41|203.55|205.89|203.03|0
1646369840000|2022-03-04 04:57:20|206.33|203.47|206.33|203.47|206.33|203.47|206.33|203.47|0
1646369850000|2022-03-04 04:57:30|206.4|203.54|206.55|203.69|206.55|203.69|206.4|203.54|0
1646369860000|2022-03-04 04:57:40|206.62|203.76|206.92|204.06|206.92|204.06|206.62|203.76|0
1646369870000|2022-03-04 04:57:50|206.85|203.99|206.7|203.84|206.85|203.99|206.62|203.76|0
1646369880000|2022-03-04 04:58:00|206.4|203.54|206.26|203.4|206.4|203.54|206.26|203.4|0
1646369890000|2022-03-04 04:58:10|206.18|203.32|206.47|203.61|206.47|203.61|206.18|203.32|0
1646369900000|2022-03-04 04:58:20|206.4|203.54|206.47|203.61|206.47|203.61|206.4|203.54|0
1646369910000|2022-03-04 04:58:30|206.33|203.47|206.11|203.25|206.33|203.47|206.11|203.25|0
1646369920000|2022-03-04 04:58:40|206.03|203.17|206.26|203.4|206.4|203.54|206.03|203.17|0
1646369930000|2022-03-04 04:58:50|206.33|203.47|206.26|203.4|206.33|203.47|206.26|203.4|0
1646369940000|2022-03-04 04:59:00|206.33|203.47|206.55|203.69|206.55|203.69|206.33|203.47|0
1646369950000|2022-03-04 04:59:10|206.4|203.54|206.47|203.61|206.47|203.61|206.4|203.54|0
1646369960000|2022-03-04 04:59:20|206.4|203.54|206.33|203.47|206.47|203.61|206.33|203.47|0
1646369970000|2022-03-04 04:59:30|206.25|203.39|206.18|203.32|206.25|203.39|206.11|203.25|0
1646369980000|2022-03-04 04:59:40|206.25|203.39|206.33|203.47|206.4|203.54|206.25|203.39|0
1646369990000|2022-03-04 04:59:50|206.03|203.17|206.25|203.39|206.25|203.39|206.03|203.17|0
1646370000000|2022-03-04 05:00:00|206.77|203.91|206.92|204.06|206.92|204.06|206.77|203.91|0
1646370010000|2022-03-04 05:00:10|207.06|204.2|207.29|204.43|207.29|204.43|206.91|204.05|0
1646370020000|2022-03-04 05:00:20|207.14|204.28|206.91|204.05|207.14|204.28|206.84|203.98|0
1646370030000|2022-03-04 05:00:30|206.99|204.13|206.77|203.91|206.99|204.13|206.7|203.84|0
1646370040000|2022-03-04 05:00:40|206.7|203.84|206.32|203.46|206.7|203.84|206.32|203.46|0
1646370050000|2022-03-04 05:00:50|206.18|203.32|206.32|203.46|206.32|203.46|205.88|203.02|0
1646370060000|2022-03-04 05:01:00|206.25|203.39|206.25|203.39|206.25|203.39|206.25|203.39|0
1646370070000|2022-03-04 05:01:10|206.47|203.61|206.18|203.32|206.47|203.61|206.03|203.17|0
1646370080000|2022-03-04 05:01:20|206.1|203.24|205.73|202.87|206.1|203.24|205.73|202.87|0
1646370090000|2022-03-04 05:01:30|205.88|203.02|205.88|203.02|206.03|203.17|205.88|203.02|0
1646370100000|2022-03-04 05:01:40|205.96|203.1|205.88|203.02|205.96|203.1|205.88|203.02|0
1646370110000|2022-03-04 05:01:50|205.37|202.51|205.73|202.87|205.73|202.87|205.37|202.51|0
1646370120000|2022-03-04 05:02:00|205.59|202.73|205.73|202.87|205.73|202.87|205.59|202.73|0
1646370130000|2022-03-04 05:02:10|206.03|203.17|206.17|203.31|206.17|203.31|206.03|203.17|0
1646370140000|2022-03-04 05:02:20|206.4|203.54|206.1|203.24|206.4|203.54|206.1|203.24|0
1646370150000|2022-03-04 05:02:30|206.32|203.46|205.96|203.1|206.32|203.46|205.96|203.1|0
1646370160000|2022-03-04 05:02:40|206.03|203.17|206.32|203.46|206.32|203.46|206.03|203.17|0
1646370170000|2022-03-04 05:02:50|205.88|203.02|205.88|203.02|205.88|203.02|205.81|202.95|0
1646370180000|2022-03-04 05:03:00|206.03|203.17|206.03|203.17|206.03|203.17|206.03|203.17|0
1646370190000|2022-03-04 05:03:10|205.96|203.1|206.03|203.17|206.03|203.17|205.88|203.02|0
1646370200000|2022-03-04 05:03:20|206.17|203.31|205.95|203.09|206.17|203.31|205.95|203.09|0
1646370210000|2022-03-04 05:03:30|206.03|203.17|206.03|203.17|206.03|203.17|205.95|203.09|0
1646370220000|2022-03-04 05:03:40|206.32|203.46|206.03|203.17|206.32|203.46|206.03|203.17|0
1646370230000|2022-03-04 05:03:50|205.95|203.09|206.47|203.61|206.47|203.61|205.95|203.09|0
1646370240000|2022-03-04 05:04:00|206.4|203.54|206.32|203.46|206.4|203.54|206.17|203.31|0
1646370250000|2022-03-04 05:04:10|206.1|203.24|206.47|203.61|206.47|203.61|206.1|203.24|0
1646370260000|2022-03-04 05:04:20|206.61|203.75|206.61|203.75|206.61|203.75|206.61|203.75|0
1646370270000|2022-03-04 05:04:30|206.69|203.83|206.91|204.05|206.91|204.05|206.69|203.83|0
1646370280000|2022-03-04 05:04:40|207.06|204.2|208.24|205.38|208.24|205.38|207.06|204.2|0
1646370290000|2022-03-04 05:04:50|208.39|205.53|208.54|205.68|208.54|205.68|208.39|205.53|0
1646370300000|2022-03-04 05:05:00|208.68|205.82|208.83|205.97|209.13|206.27|208.68|205.82|0
1646370310000|2022-03-04 05:05:10|208.68|205.82|208.68|205.82|208.68|205.82|208.61|205.75|0
1646370320000|2022-03-04 05:05:20|208.76|205.9|208.17|205.31|208.76|205.9|208.17|205.31|0
1646370330000|2022-03-04 05:05:30|208.32|205.46|208.32|205.46|208.61|205.75|208.32|205.46|0
1646370340000|2022-03-04 05:05:40|208.39|205.53|207.94|205.08|208.39|205.53|207.94|205.08|0
1646370350000|2022-03-04 05:05:50|208.17|205.31|207.87|205.01|208.17|205.31|207.87|205.01|0
1646370360000|2022-03-04 05:06:00|207.94|205.08|207.79|204.93|207.94|205.08|207.72|204.86|0
1646370370000|2022-03-04 05:06:10|207.94|205.08|207.87|205.01|207.94|205.08|207.72|204.86|0
1646370380000|2022-03-04 05:06:20|207.79|204.93|208.02|205.16|208.02|205.16|207.72|204.86|0
1646370390000|2022-03-04 05:06:30|208.17|205.31|207.65|204.79|208.17|205.31|207.65|204.79|0
1646370400000|2022-03-04 05:06:40|207.72|204.86|207.64|204.78|207.72|204.86|207.64|204.78|0
1646370410000|2022-03-04 05:06:50|207.79|204.93|207.79|204.93|207.79|204.93|207.79|204.93|0
1646370420000|2022-03-04 05:07:00|208.02|205.16|208.02|205.16|208.02|205.16|208.02|205.16|0
1646370440000|2022-03-04 05:07:20|208.31|205.45|208.24|205.38|208.31|205.45|208.24|205.38|0
1646370450000|2022-03-04 05:07:30|208.31|205.45|208.31|205.45|208.31|205.45|208.31|205.45|0
1646370460000|2022-03-04 05:07:40|208.46|205.6|208.83|205.97|208.83|205.97|208.46|205.6|0
1646370470000|2022-03-04 05:07:50|209.05|206.19|208.83|205.97|209.05|206.19|208.61|205.75|0
1646370480000|2022-03-04 05:08:00|208.91|206.05|208.61|205.75|208.91|206.05|208.46|205.6|0
1646370490000|2022-03-04 05:08:10|208.68|205.82|208.91|206.05|208.91|206.05|208.68|205.82|0
1646370500000|2022-03-04 05:08:20|208.98|206.12|209.13|206.27|209.13|206.27|208.98|206.12|0
1646370510000|2022-03-04 05:08:30|209.05|206.19|208.98|206.12|209.05|206.19|208.98|206.12|0
1646370520000|2022-03-04 05:08:40|209.05|206.19|208.83|205.97|209.05|206.19|208.83|205.97|0
1646370530000|2022-03-04 05:08:50|208.9|206.04|208.9|206.04|208.9|206.04|208.9|206.04|0
1646370540000|2022-03-04 05:09:00|208.98|206.12|208.9|206.04|208.98|206.12|208.9|206.04|0
1646370550000|2022-03-04 05:09:10|208.83|205.97|208.76|205.9|208.83|205.97|208.61|205.75|0
1646370560000|2022-03-04 05:09:20|208.83|205.97|208.68|205.82|208.83|205.97|208.68|205.82|0
1646370570000|2022-03-04 05:09:30|208.76|205.9|208.76|205.9|208.76|205.9|208.76|205.9|0
1646370580000|2022-03-04 05:09:40|208.83|205.97|208.83|205.97|208.83|205.97|208.83|205.97|0
1646370590000|2022-03-04 05:09:50|208.9|206.04|208.75|205.89|208.9|206.04|208.75|205.89|0
1646370600000|2022-03-04 05:10:00|208.68|205.82|209.35|206.49|209.35|206.49|208.68|205.82|0
1646370610000|2022-03-04 05:10:10|209.27|206.41|209.12|206.26|209.27|206.41|208.97|206.11|0
1646370620000|2022-03-04 05:10:20|209.05|206.19|208.83|205.97|209.05|206.19|208.83|205.97|0
1646370630000|2022-03-04 05:10:30|208.75|205.89|208.75|205.89|208.75|205.89|208.75|205.89|0
1646370640000|2022-03-04 05:10:40|208.83|205.97|209.27|206.41|209.27|206.41|208.83|205.97|0
1646370650000|2022-03-04 05:10:50|209.2|206.34|211.06|208.2|211.06|208.2|209.12|206.26|0
1646370660000|2022-03-04 05:11:00|210.76|207.9|210.54|207.68|210.76|207.9|210.31|207.45|0
1646370670000|2022-03-04 05:11:10|210.46|207.6|210.24|207.38|210.46|207.6|210.09|207.23|0
1646370680000|2022-03-04 05:11:20|210.09|207.23|210.09|207.23|210.09|207.23|210.09|207.23|0
1646370690000|2022-03-04 05:11:30|210.01|207.15|210.31|207.45|210.31|207.45|210.01|207.15|0
1646370700000|2022-03-04 05:11:40|210.24|207.38|210.16|207.3|210.39|207.53|210.16|207.3|0
1646370710000|2022-03-04 05:11:50|210.01|207.15|210.09|207.23|210.09|207.23|210.01|207.15|0
1646370720000|2022-03-04 05:12:00|210.01|207.15|210.61|207.75|210.61|207.75|210.01|207.15|0
1646370730000|2022-03-04 05:12:10|210.69|207.83|210.76|207.9|210.76|207.9|210.69|207.83|0
1646370740000|2022-03-04 05:12:20|210.83|207.97|210.61|207.75|210.91|208.05|210.61|207.75|0
1646370750000|2022-03-04 05:12:30|210.54|207.68|210.54|207.68|210.61|207.75|210.54|207.68|0
1646370760000|2022-03-04 05:12:40|210.46|207.6|210.46|207.6|210.46|207.6|210.46|207.6|0
1646370770000|2022-03-04 05:12:50|210.69|207.83|210.61|207.75|210.69|207.83|210.61|207.75|0
1646370780000|2022-03-04 05:13:00|210.54|207.68|210.83|207.97|210.83|207.97|210.54|207.68|0
1646370790000|2022-03-04 05:13:10|211.13|208.27|211.43|208.57|211.5|208.64|211.13|208.27|0
1646370800000|2022-03-04 05:13:20|211.35|208.49|211.2|208.34|211.35|208.49|211.2|208.34|0
1646370810000|2022-03-04 05:13:30|211.28|208.42|211.35|208.49|211.35|208.49|211.28|208.42|0
1646370820000|2022-03-04 05:13:40|211.58|208.72|211.88|209.02|211.88|209.02|211.58|208.72|0
1646370830000|2022-03-04 05:13:50|211.73|208.87|211.5|208.64|211.88|209.02|211.5|208.64|0
1646370840000|2022-03-04 05:14:00|211.35|208.49|211.35|208.49|211.43|208.57|211.35|208.49|0
1646370850000|2022-03-04 05:14:10|211.28|208.42|211.13|208.27|211.28|208.42|211.13|208.27|0
1646370860000|2022-03-04 05:14:20|211.35|208.49|211.43|208.57|211.43|208.57|211.35|208.49|0
1646370870000|2022-03-04 05:14:30|211.5|208.64|211.43|208.57|211.5|208.64|211.43|208.57|0
1646370880000|2022-03-04 05:14:40|211.35|208.49|211.2|208.34|211.35|208.49|211.2|208.34|0
1646370890000|2022-03-04 05:14:50|211.28|208.42|211.28|208.42|211.28|208.42|211.13|208.27|0
1646370900000|2022-03-04 05:15:00|211.5|208.64|211.2|208.34|211.73|208.87|211.2|208.34|0
1646370910000|2022-03-04 05:15:10|210.98|208.12|210.68|207.82|210.98|208.12|210.68|207.82|0
1646370920000|2022-03-04 05:15:20|210.75|207.89|210.98|208.12|210.98|208.12|210.75|207.89|0
1646370930000|2022-03-04 05:15:30|210.9|208.04|210.68|207.82|210.9|208.04|210.68|207.82|0
1646370940000|2022-03-04 05:15:40|210.53|207.67|210.6|207.74|210.6|207.74|210.53|207.67|0
1646370950000|2022-03-04 05:15:50|210.68|207.82|210.68|207.82|210.68|207.82|210.68|207.82|0
1646370960000|2022-03-04 05:16:00|210.53|207.67|210.6|207.74|210.6|207.74|210.53|207.67|0
1646370970000|2022-03-04 05:16:10|210.75|207.89|210.9|208.04|210.9|208.04|210.75|207.89|0
1646370980000|2022-03-04 05:16:20|210.6|207.74|210.38|207.52|210.6|207.74|210.3|207.44|0
1646370990000|2022-03-04 05:16:30|210.45|207.59|210.45|207.59|210.53|207.67|210.45|207.59|0
1646371000000|2022-03-04 05:16:40|210.53|207.67|210.53|207.67|210.53|207.67|210.53|207.67|0
1646371010000|2022-03-04 05:16:50|210.38|207.52|210.6|207.74|210.6|207.74|210.38|207.52|0
1646371020000|2022-03-04 05:17:00|210.38|207.52|210.53|207.67|210.6|207.74|210.38|207.52|0
1646371030000|2022-03-04 05:17:10|210.6|207.74|210.68|207.82|210.75|207.89|210.6|207.74|0
1646371040000|2022-03-04 05:17:20|210.75|207.89|210.9|208.04|210.9|208.04|210.68|207.82|0
1646371050000|2022-03-04 05:17:30|210.53|207.67|210.23|207.37|210.53|207.67|210.08|207.22|0
1646371060000|2022-03-04 05:17:40|210.3|207.44|210.68|207.82|210.68|207.82|210.3|207.44|0
1646371070000|2022-03-04 05:17:50|210.45|207.59|210.45|207.59|210.45|207.59|210.45|207.59|0
1646371080000|2022-03-04 05:18:00|210.3|207.44|210.53|207.67|210.53|207.67|210.3|207.44|0
1646371090000|2022-03-04 05:18:10|210.45|207.59|210.23|207.37|210.45|207.59|210.23|207.37|0
1646371100000|2022-03-04 05:18:20|210.08|207.22|210|207.14|210.08|207.22|209.93|207.07|0
1646371110000|2022-03-04 05:18:30|210.08|207.22|210.08|207.22|210.23|207.37|210.08|207.22|0
1646371120000|2022-03-04 05:18:40|210.15|207.29|209.93|207.07|210.15|207.29|209.93|207.07|0
1646371130000|2022-03-04 05:18:50|209.85|206.99|210.08|207.22|210.08|207.22|209.78|206.92|0
1646371140000|2022-03-04 05:19:00|210|207.14|210|207.14|210|207.14|209.93|207.07|0
1646371150000|2022-03-04 05:19:10|210.08|207.22|210.6|207.74|210.6|207.74|210.08|207.22|0
1646371160000|2022-03-04 05:19:20|210.53|207.67|210.53|207.67|210.53|207.67|210.53|207.67|0
1646371170000|2022-03-04 05:19:30|210.6|207.74|211.12|208.26|211.12|208.26|210.53|207.67|0
1646371180000|2022-03-04 05:19:40|210.97|208.11|210.97|208.11|210.97|208.11|210.97|208.11|0
1646371190000|2022-03-04 05:19:50|210.75|207.89|210.97|208.11|210.97|208.11|210.75|207.89|0
1646371200000|2022-03-04 05:20:00|211.27|208.41|210.9|208.04|211.27|208.41|210.9|208.04|0
1646371210000|2022-03-04 05:20:10|210.82|207.96|211.12|208.26|211.12|208.26|210.82|207.96|0
1646371220000|2022-03-04 05:20:20|211.27|208.41|211.42|208.56|211.42|208.56|211.27|208.41|0
1646371230000|2022-03-04 05:20:30|211.49|208.63|211.87|209.01|211.87|209.01|211.49|208.63|0
1646371240000|2022-03-04 05:20:40|211.57|208.71|211.34|208.48|211.57|208.71|211.34|208.48|0
1646371250000|2022-03-04 05:20:50|211.12|208.26|211.12|208.26|211.12|208.26|210.97|208.11|0
1646371260000|2022-03-04 05:21:00|210.89|208.03|210.67|207.81|210.89|208.03|210.67|207.81|0
1646371270000|2022-03-04 05:21:10|210.38|207.52|210.23|207.37|210.38|207.52|210.23|207.37|0
1646371280000|2022-03-04 05:21:20|210.3|207.44|210.45|207.59|210.45|207.59|210.3|207.44|0
1646371290000|2022-03-04 05:21:30|210.38|207.52|210.45|207.59|210.45|207.59|210.37|207.51|0
1646371300000|2022-03-04 05:21:40|210.52|207.66|210.45|207.59|210.52|207.66|210.45|207.59|0
1646371310000|2022-03-04 05:21:50|210.37|207.51|210.6|207.74|210.6|207.74|210.37|207.51|0
1646371320000|2022-03-04 05:22:00|210.52|207.66|210.82|207.96|210.82|207.96|210.52|207.66|0
1646371330000|2022-03-04 05:22:10|210.89|208.03|210.59|207.73|210.89|208.03|210.59|207.73|0
1646371340000|2022-03-04 05:22:20|210.52|207.66|210.45|207.59|210.67|207.81|210.45|207.59|0
1646371350000|2022-03-04 05:22:30|210.67|207.81|210.59|207.73|210.67|207.81|210.52|207.66|0
1646371360000|2022-03-04 05:22:40|210.74|207.88|210.74|207.88|210.74|207.88|210.74|207.88|0
1646371370000|2022-03-04 05:22:50|210.89|208.03|210.59|207.73|210.89|208.03|210.52|207.66|0
1646371380000|2022-03-04 05:23:00|210.67|207.81|210.15|207.29|210.67|207.81|210.07|207.21|0
1646371390000|2022-03-04 05:23:10|210.52|207.66|210.44|207.58|210.52|207.66|210.44|207.58|0
1646371400000|2022-03-04 05:23:20|210.37|207.51|210.15|207.29|210.37|207.51|210.15|207.29|0
1646371410000|2022-03-04 05:23:30|210.22|207.36|210.29|207.43|210.59|207.73|210.22|207.36|0
1646371420000|2022-03-04 05:23:40|210.37|207.51|210.22|207.36|210.44|207.58|210.22|207.36|0
1646371430000|2022-03-04 05:23:50|210.29|207.43|209.85|206.99|210.29|207.43|209.78|206.92|0
1646371440000|2022-03-04 05:24:00|210|207.14|209.78|206.92|210|207.14|209.78|206.92|0
1646371450000|2022-03-04 05:24:10|209.85|206.99|210.14|207.28|210.14|207.28|209.85|206.99|0
1646371460000|2022-03-04 05:24:20|210.07|207.21|210.44|207.58|210.44|207.58|210.07|207.21|0
1646371470000|2022-03-04 05:24:30|210.37|207.51|210.44|207.58|210.44|207.58|210.37|207.51|0
1646371480000|2022-03-04 05:24:40|210.52|207.66|210.52|207.66|210.52|207.66|210.37|207.51|0
1646371490000|2022-03-04 05:24:50|210.67|207.81|210.67|207.81|210.74|207.88|210.67|207.81|0
1646371500000|2022-03-04 05:25:00|210.74|207.88|210.67|207.81|210.82|207.96|210.67|207.81|0
1646371510000|2022-03-04 05:25:10|210.74|207.88|210.89|208.03|210.89|208.03|210.67|207.81|0
1646371520000|2022-03-04 05:25:20|210.59|207.73|210.59|207.73|210.59|207.73|210.59|207.73|0
1646371530000|2022-03-04 05:25:30|210.67|207.81|210.67|207.81|210.67|207.81|210.59|207.73|0
1646371540000|2022-03-04 05:25:40|210.74|207.88|210.59|207.73|210.82|207.96|210.59|207.73|0
1646371550000|2022-03-04 05:25:50|210.67|207.81|210.74|207.88|210.74|207.88|210.67|207.81|0
1646371560000|2022-03-04 05:26:00|210.59|207.73|210.29|207.43|210.59|207.73|210.14|207.28|0
1646371570000|2022-03-04 05:26:10|210.37|207.51|210.44|207.58|210.44|207.58|210.37|207.51|0
1646371580000|2022-03-04 05:26:20|210.52|207.66|210.44|207.58|210.52|207.66|210.44|207.58|0
1646371590000|2022-03-04 05:26:30|210.37|207.51|209.84|206.98|210.44|207.58|209.84|206.98|0
1646371600000|2022-03-04 05:26:40|209.92|207.06|209.92|207.06|209.92|207.06|209.92|207.06|0
1646371610000|2022-03-04 05:26:50|209.55|206.69|210.07|207.21|210.07|207.21|209.55|206.69|0
1646371620000|2022-03-04 05:27:00|209.69|206.83|209.99|207.13|209.99|207.13|209.69|206.83|0
1646371630000|2022-03-04 05:27:10|209.84|206.98|209.69|206.83|209.84|206.98|209.55|206.69|0
1646371640000|2022-03-04 05:27:20|209.77|206.91|209.92|207.06|210.07|207.21|209.77|206.91|0
1646371650000|2022-03-04 05:27:30|209.84|206.98|209.69|206.83|209.84|206.98|209.69|206.83|0
1646371660000|2022-03-04 05:27:40|209.84|206.98|209.99|207.13|209.99|207.13|209.84|206.98|0
1646371670000|2022-03-04 05:27:50|210.14|207.28|210.29|207.43|210.29|207.43|210.14|207.28|0
1646371680000|2022-03-04 05:28:00|209.99|207.13|210.29|207.43|210.29|207.43|209.99|207.13|0
1646371690000|2022-03-04 05:28:10|210.74|207.88|210.74|207.88|210.74|207.88|210.59|207.73|0
1646371700000|2022-03-04 05:28:20|210.59|207.73|210.29|207.43|210.59|207.73|210.29|207.43|0
1646371710000|2022-03-04 05:28:30|210.44|207.58|210.29|207.43|210.44|207.58|210.29|207.43|0
1646371720000|2022-03-04 05:28:40|210.37|207.51|210.44|207.58|210.44|207.58|210.37|207.51|0
1646371730000|2022-03-04 05:28:50|210.37|207.51|210.07|207.21|210.37|207.51|209.99|207.13|0
1646371740000|2022-03-04 05:29:00|209.92|207.06|209.77|206.91|209.99|207.13|209.77|206.91|0
1646371750000|2022-03-04 05:29:10|209.69|206.83|209.84|206.98|209.84|206.98|209.69|206.83|0
1646371770000|2022-03-04 05:29:30|209.69|206.83|209.77|206.91|209.84|206.98|209.69|206.83|0
1646371780000|2022-03-04 05:29:40|209.69|206.83|209.69|206.83|209.84|206.98|209.69|206.83|0
1646371790000|2022-03-04 05:29:50|209.84|206.98|209.84|206.98|209.84|206.98|209.84|206.98|0
1646371800000|2022-03-04 05:30:00|209.54|206.68|209.69|206.83|209.84|206.98|209.54|206.68|0
1646371810000|2022-03-04 05:30:10|209.62|206.76|209.54|206.68|209.62|206.76|209.47|206.61|0
1646371820000|2022-03-04 05:30:20|209.32|206.46|210.14|207.28|210.14|207.28|209.32|206.46|0
1646371830000|2022-03-04 05:30:30|210.51|207.65|210.51|207.65|210.51|207.65|210.29|207.43|0
1646371840000|2022-03-04 05:30:40|210.81|207.95|210.88|208.02|210.88|208.02|210.73|207.87|0
1646371850000|2022-03-04 05:30:50|210.81|207.95|210.73|207.87|210.81|207.95|210.73|207.87|0
1646371860000|2022-03-04 05:31:00|210.66|207.8|210.28|207.42|210.66|207.8|210.28|207.42|0
1646371870000|2022-03-04 05:31:10|210.51|207.65|210.66|207.8|210.66|207.8|210.51|207.65|0
1646371880000|2022-03-04 05:31:20|210.73|207.87|210.88|208.02|210.88|208.02|210.73|207.87|0
1646371890000|2022-03-04 05:31:30|210.96|208.1|210.73|207.87|210.96|208.1|210.73|207.87|0
1646371900000|2022-03-04 05:31:40|210.88|208.02|210.96|208.1|210.96|208.1|210.88|208.02|0
1646371910000|2022-03-04 05:31:50|210.88|208.02|211.03|208.17|211.03|208.17|210.88|208.02|0
1646371920000|2022-03-04 05:32:00|210.73|207.87|210.81|207.95|210.81|207.95|210.73|207.87|0
1646371930000|2022-03-04 05:32:10|210.73|207.87|210.66|207.8|210.73|207.87|210.58|207.72|0
1646371940000|2022-03-04 05:32:20|210.73|207.87|210.36|207.5|210.73|207.87|210.36|207.5|0
1646371950000|2022-03-04 05:32:30|210.28|207.42|210.28|207.42|210.36|207.5|210.28|207.42|0
1646371960000|2022-03-04 05:32:40|210.73|207.87|210.73|207.87|210.73|207.87|210.73|207.87|0
1646371970000|2022-03-04 05:32:50|210.66|207.8|210.73|207.87|210.81|207.95|210.66|207.8|0
1646371980000|2022-03-04 05:33:00|210.36|207.5|210.28|207.42|210.36|207.5|210.28|207.42|0
1646371990000|2022-03-04 05:33:10|210.13|207.27|210.21|207.35|210.21|207.35|210.13|207.27|0
1646372000000|2022-03-04 05:33:20|210.43|207.57|210.43|207.57|210.51|207.65|210.36|207.5|0
1646372010000|2022-03-04 05:33:30|210.28|207.42|210.36|207.5|210.36|207.5|210.28|207.42|0
1646372020000|2022-03-04 05:33:40|210.51|207.65|210.43|207.57|210.51|207.65|210.43|207.57|0
1646372030000|2022-03-04 05:33:50|210.36|207.5|210.43|207.57|210.51|207.65|210.36|207.5|0
1646372040000|2022-03-04 05:34:00|210.58|207.72|210.58|207.72|210.58|207.72|210.58|207.72|0
1646372050000|2022-03-04 05:34:10|210.66|207.8|210.73|207.87|210.73|207.87|210.66|207.8|0
1646372060000|2022-03-04 05:34:20|210.95|208.09|210.8|207.94|210.95|208.09|210.8|207.94|0
1646372070000|2022-03-04 05:34:30|210.88|208.02|210.73|207.87|210.88|208.02|210.73|207.87|0
1646372080000|2022-03-04 05:34:40|210.66|207.8|210.51|207.65|210.66|207.8|210.51|207.65|0
1646372090000|2022-03-04 05:34:50|210.58|207.72|210.58|207.72|210.58|207.72|210.43|207.57|0
1646372100000|2022-03-04 05:35:00|210.73|207.87|210.28|207.42|210.73|207.87|210.28|207.42|0
1646372110000|2022-03-04 05:35:10|210.43|207.57|210.43|207.57|210.43|207.57|210.43|207.57|0
1646372120000|2022-03-04 05:35:20|209.91|207.05|209.98|207.12|210.13|207.27|209.91|207.05|0
1646372130000|2022-03-04 05:35:30|210.13|207.27|210.13|207.27|210.13|207.27|210.13|207.27|0
1646372140000|2022-03-04 05:35:40|210.28|207.42|210.06|207.2|210.28|207.42|210.06|207.2|0
1646372150000|2022-03-04 05:35:50|210.13|207.27|210.13|207.27|210.13|207.27|210.13|207.27|0
1646372160000|2022-03-04 05:36:00|210.06|207.2|210.06|207.2|210.06|207.2|210.06|207.2|0
1646372170000|2022-03-04 05:36:10|210.13|207.27|210.28|207.42|210.28|207.42|210.13|207.27|0
1646372190000|2022-03-04 05:36:30|210.58|207.72|210.72|207.86|210.72|207.86|210.58|207.72|0
1646372200000|2022-03-04 05:36:40|210.65|207.79|210.57|207.71|210.65|207.79|210.57|207.71|0
1646372210000|2022-03-04 05:36:50|210.5|207.64|210.57|207.71|210.57|207.71|210.5|207.64|0
1646372220000|2022-03-04 05:37:00|210.5|207.64|210.95|208.09|210.95|208.09|210.5|207.64|0
1646372230000|2022-03-04 05:37:10|211.02|208.16|210.95|208.09|211.02|208.16|210.95|208.09|0
1646372240000|2022-03-04 05:37:20|211.02|208.16|210.95|208.09|211.02|208.16|210.95|208.09|0
1646372250000|2022-03-04 05:37:30|211.17|208.31|211.32|208.46|211.32|208.46|211.17|208.31|0
1646372260000|2022-03-04 05:37:40|211.1|208.24|211.17|208.31|211.17|208.31|211.1|208.24|0
1646372270000|2022-03-04 05:37:50|211.25|208.39|210.57|207.71|211.25|208.39|210.57|207.71|0
1646372280000|2022-03-04 05:38:00|210.65|207.79|210.57|207.71|210.65|207.79|210.57|207.71|0
1646372290000|2022-03-04 05:38:10|210.72|207.86|210.42|207.56|210.72|207.86|210.42|207.56|0
1646372300000|2022-03-04 05:38:20|210.57|207.71|210.57|207.71|210.57|207.71|210.57|207.71|0
1646372310000|2022-03-04 05:38:30|210.72|207.86|210.5|207.64|210.72|207.86|210.5|207.64|0
1646372320000|2022-03-04 05:38:40|210.42|207.56|210.27|207.41|210.5|207.64|210.27|207.41|0
1646372330000|2022-03-04 05:38:50|210.42|207.56|210.42|207.56|210.42|207.56|210.42|207.56|0
1646372340000|2022-03-04 05:39:00|210.57|207.71|210.35|207.49|210.57|207.71|210.35|207.49|0
1646372350000|2022-03-04 05:39:10|210.27|207.41|210.27|207.41|210.27|207.41|210.27|207.41|0
1646372360000|2022-03-04 05:39:20|210.2|207.34|210.35|207.49|210.35|207.49|210.2|207.34|0
1646372370000|2022-03-04 05:39:30|210.5|207.64|210.5|207.64|210.5|207.64|210.5|207.64|0
1646372380000|2022-03-04 05:39:40|210.2|207.34|210.2|207.34|210.35|207.49|210.2|207.34|0
1646372390000|2022-03-04 05:39:50|209.97|207.11|210.27|207.41|210.27|207.41|209.97|207.11|0
1646372400000|2022-03-04 05:40:00|210.42|207.56|210.57|207.71|210.57|207.71|210.42|207.56|0
1646372410000|2022-03-04 05:40:10|210.27|207.41|210.27|207.41|210.27|207.41|210.27|207.41|0
1646372420000|2022-03-04 05:40:20|209.9|207.04|209.9|207.04|209.9|207.04|209.9|207.04|0
1646372430000|2022-03-04 05:40:30|209.97|207.11|209.68|206.82|209.97|207.11|209.68|206.82|0
1646372440000|2022-03-04 05:40:40|209.53|206.67|209.01|206.15|209.53|206.67|209.01|206.15|0
1646372450000|2022-03-04 05:40:50|208.56|205.7|208.78|205.92|208.78|205.92|208.56|205.7|0
1646372460000|2022-03-04 05:41:00|208.64|205.78|208.64|205.78|208.64|205.78|208.49|205.63|0
1646372470000|2022-03-04 05:41:10|208.71|205.85|208.49|205.63|208.78|205.92|208.42|205.56|0
1646372480000|2022-03-04 05:41:20|208.64|205.78|208.49|205.63|208.64|205.78|208.42|205.56|0
1646372490000|2022-03-04 05:41:30|208.42|205.56|208.49|205.63|208.49|205.63|208.42|205.56|0
1646372500000|2022-03-04 05:41:40|208.42|205.56|208.34|205.48|208.42|205.56|208.12|205.26|0
1646372510000|2022-03-04 05:41:50|208.12|205.26|208.19|205.33|208.19|205.33|208.12|205.26|0
1646372520000|2022-03-04 05:42:00|208.27|205.41|208.41|205.55|208.41|205.55|208.27|205.41|0
1646372530000|2022-03-04 05:42:10|208.49|205.63|208.78|205.92|208.78|205.92|208.49|205.63|0
1646372540000|2022-03-04 05:42:20|208.93|206.07|209.01|206.15|209.01|206.15|208.93|206.07|0
1646372550000|2022-03-04 05:42:30|209.16|206.3|209.45|206.59|209.52|206.66|209.16|206.3|0
1646372560000|2022-03-04 05:42:40|209.6|206.74|209.6|206.74|209.6|206.74|209.6|206.74|0
1646372570000|2022-03-04 05:42:50|209.67|206.81|209.97|207.11|209.97|207.11|209.67|206.81|0
1646372580000|2022-03-04 05:43:00|210.12|207.26|210.05|207.19|210.12|207.26|210.05|207.19|0
1646372590000|2022-03-04 05:43:10|209.97|207.11|210.05|207.19|210.05|207.19|209.97|207.11|0
1646372600000|2022-03-04 05:43:20|210.57|207.71|211.09|208.23|211.16|208.3|210.57|207.71|0
1646372610000|2022-03-04 05:43:30|210.94|208.08|211.01|208.15|211.01|208.15|210.94|208.08|0
1646372620000|2022-03-04 05:43:40|210.94|208.08|210.71|207.85|210.94|208.08|210.71|207.85|0
1646372630000|2022-03-04 05:43:50|210.79|207.93|211.01|208.15|211.01|208.15|210.71|207.85|0
1646372640000|2022-03-04 05:44:00|211.24|208.38|211.24|208.38|211.24|208.38|211.24|208.38|0
1646372650000|2022-03-04 05:44:10|211.16|208.3|210.49|207.63|211.16|208.3|210.49|207.63|0
1646372660000|2022-03-04 05:44:20|210.71|207.85|210.49|207.63|210.71|207.85|210.49|207.63|0
1646372670000|2022-03-04 05:44:30|210.42|207.56|210.05|207.19|210.42|207.56|210.05|207.19|0
1646372680000|2022-03-04 05:44:40|209.97|207.11|209.67|206.81|209.97|207.11|209.67|206.81|0
1646372690000|2022-03-04 05:44:50|209.37|206.51|209.45|206.59|209.45|206.59|209.37|206.51|0
1646372700000|2022-03-04 05:45:00|209.37|206.51|209.22|206.36|209.37|206.51|209.15|206.29|0
1646372710000|2022-03-04 05:45:10|209.08|206.22|209.15|206.29|209.15|206.29|209.08|206.22|0
1646372720000|2022-03-04 05:45:20|209.22|206.36|209.22|206.36|209.22|206.36|209.15|206.29|0
1646372730000|2022-03-04 05:45:30|209.07|206.21|209.22|206.36|209.22|206.36|209|206.14|0
1646372740000|2022-03-04 05:45:40|209.3|206.44|209.07|206.21|209.3|206.44|209.07|206.21|0
1646372750000|2022-03-04 05:45:50|208.93|206.07|208.63|205.77|208.93|206.07|208.56|205.7|0
1646372760000|2022-03-04 05:46:00|208.71|205.85|208.41|205.55|208.71|205.85|208.41|205.55|0
1646372770000|2022-03-04 05:46:10|208.48|205.62|208.56|205.7|208.63|205.77|208.48|205.62|0
1646372780000|2022-03-04 05:46:20|208.48|205.62|208.48|205.62|208.56|205.7|208.48|205.62|0
1646372790000|2022-03-04 05:46:30|208.63|205.77|208.78|205.92|208.78|205.92|208.63|205.77|0
1646372810000|2022-03-04 05:46:50|209.45|206.59|209.45|206.59|209.45|206.59|209.15|206.29|0
1646372820000|2022-03-04 05:47:00|209.82|206.96|209.96|207.1|209.96|207.1|209.82|206.96|0
1646372830000|2022-03-04 05:47:10|210.11|207.25|210.26|207.4|210.26|207.4|210.11|207.25|0
1646372840000|2022-03-04 05:47:20|210.19|207.33|209.6|206.74|210.19|207.33|209.6|206.74|0
1646372850000|2022-03-04 05:47:30|209.82|206.96|209.74|206.88|209.82|206.96|209.74|206.88|0
1646372860000|2022-03-04 05:47:40|209.37|206.51|209|206.14|209.37|206.51|209|206.14|0
1646372870000|2022-03-04 05:47:50|209.22|206.36|208.92|206.06|209.22|206.36|208.92|206.06|0
1646372880000|2022-03-04 05:48:00|209.22|206.36|208.48|205.62|209.22|206.36|208.48|205.62|0
1646372890000|2022-03-04 05:48:10|208.63|205.77|208.77|205.91|208.77|205.91|208.63|205.77|0
1646372900000|2022-03-04 05:48:20|208.7|205.84|208.63|205.77|208.85|205.99|208.55|205.69|0
1646372920000|2022-03-04 05:48:40|208.55|205.69|208.41|205.55|208.55|205.69|208.41|205.55|0
1646372930000|2022-03-04 05:48:50|208.48|205.62|208.33|205.47|208.48|205.62|208.33|205.47|0
1646372940000|2022-03-04 05:49:00|208.41|205.55|208.4|205.54|208.41|205.55|208.33|205.47|0
1646372950000|2022-03-04 05:49:10|208.33|205.47|208.11|205.25|208.33|205.47|208.11|205.25|0
1646372960000|2022-03-04 05:49:20|208.18|205.32|208.03|205.17|208.18|205.32|207.96|205.1|0
1646372970000|2022-03-04 05:49:30|207.96|205.1|208.4|205.54|208.4|205.54|207.96|205.1|0
1646372980000|2022-03-04 05:49:40|208.33|205.47|208.77|205.91|208.77|205.91|208.33|205.47|0
1646372990000|2022-03-04 05:49:50|209.37|206.51|209|206.14|209.37|206.51|209|206.14|0
1646373000000|2022-03-04 05:50:00|209.07|206.21|209.59|206.73|209.59|206.73|209.07|206.21|0
1646373010000|2022-03-04 05:50:10|209.51|206.65|209.07|206.21|209.51|206.65|209.07|206.21|0
1646373020000|2022-03-04 05:50:20|209.22|206.36|209.07|206.21|209.22|206.36|209.07|206.21|0
1646373030000|2022-03-04 05:50:30|209.15|206.29|209.36|206.5|209.36|206.5|209.15|206.29|0
1646373040000|2022-03-04 05:50:40|208.85|205.99|209.07|206.21|209.07|206.21|208.85|205.99|0
1646373050000|2022-03-04 05:50:50|208.85|205.99|208.92|206.06|208.92|206.06|208.7|205.84|0
1646373060000|2022-03-04 05:51:00|209.07|206.21|208.92|206.06|209.07|206.21|208.92|206.06|0
1646373070000|2022-03-04 05:51:10|209|206.14|209.22|206.36|209.22|206.36|209|206.14|0
1646373080000|2022-03-04 05:51:20|209.36|206.5|209.14|206.28|209.36|206.5|209.14|206.28|0
1646373090000|2022-03-04 05:51:30|209.07|206.21|208.92|206.06|209.07|206.21|208.92|206.06|0
1646373100000|2022-03-04 05:51:40|208.77|205.91|209.07|206.21|209.07|206.21|208.77|205.91|0
1646373110000|2022-03-04 05:51:50|208.92|206.06|209.07|206.21|209.14|206.28|208.92|206.06|0
1646373120000|2022-03-04 05:52:00|208.92|206.06|208.7|205.84|208.92|206.06|208.7|205.84|0
1646373130000|2022-03-04 05:52:10|208.92|206.06|208.92|206.06|208.92|206.06|208.85|205.99|0
1646373140000|2022-03-04 05:52:20|208.77|205.91|209.21|206.35|209.21|206.35|208.77|205.91|0
1646373150000|2022-03-04 05:52:30|209.29|206.43|209.29|206.43|209.36|206.5|209.21|206.35|0
1646373160000|2022-03-04 05:52:40|209.36|206.5|209.36|206.5|209.36|206.5|209.21|206.35|0
1646373170000|2022-03-04 05:52:50|209.51|206.65|209.36|206.5|209.51|206.65|209.36|206.5|0
1646373190000|2022-03-04 05:53:10|209.21|206.35|209.51|206.65|209.51|206.65|209.21|206.35|0
1646373200000|2022-03-04 05:53:20|209.36|206.5|209.06|206.2|209.36|206.5|209.06|206.2|0
1646373210000|2022-03-04 05:53:30|209.14|206.28|209.29|206.43|209.29|206.43|209.14|206.28|0
1646373220000|2022-03-04 05:53:40|209.36|206.5|209.66|206.8|209.66|206.8|209.36|206.5|0
1646373230000|2022-03-04 05:53:50|209.59|206.73|209.96|207.1|210.18|207.32|209.59|206.73|0
1646373240000|2022-03-04 05:54:00|210.1|207.24|210.4|207.54|210.4|207.54|210.1|207.24|0
1646373250000|2022-03-04 05:54:10|210.7|207.84|211|208.14|211|208.14|210.7|207.84|0
1646373260000|2022-03-04 05:54:20|211.08|208.22|211.15|208.29|211.15|208.29|211.08|208.22|0
1646373270000|2022-03-04 05:54:30|210.93|208.07|210.78|207.92|210.93|208.07|210.78|207.92|0
1646373280000|2022-03-04 05:54:40|210.7|207.84|210.85|207.99|210.85|207.99|210.63|207.77|0
1646373290000|2022-03-04 05:54:50|211|208.14|210.93|208.07|211.08|208.22|210.93|208.07|0
1646373300000|2022-03-04 05:55:00|211.08|208.22|211|208.14|211.08|208.22|210.85|207.99|0
1646373310000|2022-03-04 05:55:10|210.85|207.99|210.7|207.84|210.93|208.07|210.7|207.84|0
1646373320000|2022-03-04 05:55:20|210.85|207.99|210.93|208.07|210.93|208.07|210.85|207.99|0
1646373330000|2022-03-04 05:55:30|211.15|208.29|211.89|209.03|211.89|209.03|211.15|208.29|0
1646373340000|2022-03-04 05:55:40|211.67|208.81|212.34|209.48|212.34|209.48|211.67|208.81|0
1646373350000|2022-03-04 05:55:50|212.42|209.56|212.34|209.48|212.42|209.56|212.34|209.48|0
1646373360000|2022-03-04 05:56:00|212.64|209.78|211.97|209.11|212.64|209.78|211.97|209.11|0
1646373370000|2022-03-04 05:56:10|212.27|209.41|212.34|209.48|212.34|209.48|212.19|209.33|0
1646373380000|2022-03-04 05:56:20|212.64|209.78|212.79|209.93|212.79|209.93|212.64|209.78|0
1646373390000|2022-03-04 05:56:30|213.02|210.16|213.02|210.16|213.02|210.16|213.02|210.16|0
1646373400000|2022-03-04 05:56:40|213.09|210.23|213.09|210.23|213.24|210.38|213.09|210.23|0
1646373410000|2022-03-04 05:56:50|213.17|210.31|213.32|210.46|213.32|210.46|213.02|210.16|0
1646373420000|2022-03-04 05:57:00|213.24|210.38|213.02|210.16|213.24|210.38|213.02|210.16|0
1646373430000|2022-03-04 05:57:10|213.09|210.23|213.09|210.23|213.09|210.23|213.09|210.23|0
1646373440000|2022-03-04 05:57:20|213.02|210.16|213.09|210.23|213.17|210.31|213.02|210.16|0
1646373450000|2022-03-04 05:57:30|213.02|210.16|213.24|210.38|213.24|210.38|213.02|210.16|0
1646373460000|2022-03-04 05:57:40|213.02|210.16|213.09|210.23|213.24|210.38|213.02|210.16|0
1646373470000|2022-03-04 05:57:50|213.77|210.91|213.62|210.76|213.77|210.91|213.62|210.76|0
1646373480000|2022-03-04 05:58:00|213.69|210.83|213.47|210.61|213.69|210.83|213.47|210.61|0
1646373490000|2022-03-04 05:58:10|213.54|210.68|213.69|210.83|213.69|210.83|213.54|210.68|0
1646373500000|2022-03-04 05:58:20|213.54|210.68|213.54|210.68|213.62|210.76|213.54|210.68|0
1646373510000|2022-03-04 05:58:30|213.47|210.61|213.47|210.61|213.47|210.61|213.47|210.61|0
1646373520000|2022-03-04 05:58:40|213.54|210.68|213.39|210.53|213.54|210.68|213.39|210.53|0
1646373540000|2022-03-04 05:59:00|213.47|210.61|213.39|210.53|213.47|210.61|213.39|210.53|0
1646373560000|2022-03-04 05:59:20|212.94|210.08|213.02|210.16|213.02|210.16|212.94|210.08|0
1646373570000|2022-03-04 05:59:30|213.09|210.23|213.47|210.61|213.47|210.61|213.09|210.23|0
1646373580000|2022-03-04 05:59:40|213.32|210.46|213.32|210.46|213.47|210.61|213.24|210.38|0
1646373590000|2022-03-04 05:59:50|213.39|210.53|213.24|210.38|213.39|210.53|213.17|210.31|0
1646373600000|2022-03-04 06:00:00|213.01|210.15|212.94|210.08|213.09|210.23|212.41|209.55|0
1646373610000|2022-03-04 06:00:10|213.01|210.15|213.39|210.53|213.39|210.53|213.01|210.15|0
1646373620000|2022-03-04 06:00:20|213.54|210.68|213.54|210.68|213.54|210.68|213.54|210.68|0
1646373630000|2022-03-04 06:00:30|213.46|210.6|213.69|210.83|213.77|210.91|213.46|210.6|0
1646373640000|2022-03-04 06:00:40|213.99|211.13|214.14|211.28|214.22|211.36|213.99|211.13|0
1646373650000|2022-03-04 06:00:50|214.07|211.21|214.52|211.66|214.52|211.66|214.07|211.21|0
1646373660000|2022-03-04 06:01:00|214.59|211.73|214.52|211.66|214.67|211.81|214.52|211.66|0
1646373670000|2022-03-04 06:01:10|214.59|211.73|214.29|211.43|214.59|211.73|213.99|211.13|0
1646373680000|2022-03-04 06:01:20|213.69|210.83|213.31|210.45|213.69|210.83|213.31|210.45|0
1646373690000|2022-03-04 06:01:30|213.46|210.6|213.38|210.52|213.46|210.6|213.31|210.45|0
1646373700000|2022-03-04 06:01:40|213.23|210.37|213.38|210.52|213.38|210.52|213.16|210.3|0
1646373710000|2022-03-04 06:01:50|213.23|210.37|212.33|209.47|213.23|210.37|212.18|209.32|0
1646373720000|2022-03-04 06:02:00|212.18|209.32|212.11|209.25|212.18|209.32|212.11|209.25|0
1646373730000|2022-03-04 06:02:10|212.33|209.47|212.18|209.32|212.33|209.47|212.03|209.17|0
1646373740000|2022-03-04 06:02:20|211.96|209.1|212.11|209.25|212.11|209.25|211.96|209.1|0
1646373750000|2022-03-04 06:02:30|211.88|209.02|211.81|208.95|211.88|209.02|211.81|208.95|0
1646373760000|2022-03-04 06:02:40|211.88|209.02|212.18|209.32|212.18|209.32|211.88|209.02|0
1646373770000|2022-03-04 06:02:50|212.26|209.4|212.41|209.55|212.41|209.55|212.26|209.4|0
1646373780000|2022-03-04 06:03:00|212.71|209.85|212.86|210|212.86|210|212.63|209.77|0
1646373790000|2022-03-04 06:03:10|213.01|210.15|212.93|210.07|213.01|210.15|212.93|210.07|0
1646373800000|2022-03-04 06:03:20|213.01|210.15|213.23|210.37|213.23|210.37|213.01|210.15|0
1646373810000|2022-03-04 06:03:30|213.01|210.15|212.93|210.07|213.16|210.3|212.93|210.07|0
1646373820000|2022-03-04 06:03:40|212.48|209.62|212.48|209.62|212.48|209.62|212.48|209.62|0
1646373830000|2022-03-04 06:03:50|212.63|209.77|212.63|209.77|212.63|209.77|212.63|209.77|0
1646373840000|2022-03-04 06:04:00|213.08|210.22|214.28|211.42|214.28|211.42|213.08|210.22|0
1646373850000|2022-03-04 06:04:10|214.43|211.57|214.51|211.65|214.66|211.8|214.43|211.57|0
1646373860000|2022-03-04 06:04:20|214.06|211.2|214.06|211.2|214.06|211.2|214.06|211.2|0
1646373870000|2022-03-04 06:04:30|214.28|211.42|216.02|213.16|216.02|213.16|214.28|211.42|0
1646373880000|2022-03-04 06:04:40|215.94|213.08|215.49|212.63|215.94|213.08|215.49|212.63|0
1646373890000|2022-03-04 06:04:50|215.57|212.71|215.64|212.78|215.72|212.86|215.57|212.71|0
1646373900000|2022-03-04 06:05:00|215.87|213.01|216.02|213.16|216.02|213.16|215.87|213.01|0
1646373910000|2022-03-04 06:05:10|216.85|213.99|217.23|214.37|217.38|214.52|216.85|213.99|0
1646373920000|2022-03-04 06:05:20|217.54|214.68|217.61|214.75|217.69|214.83|217.54|214.68|0
1646373930000|2022-03-04 06:05:30|217.54|214.68|217.46|214.6|217.54|214.68|217.38|214.52|0
1646373940000|2022-03-04 06:05:40|217.38|214.52|218.45|215.59|218.45|215.59|217.38|214.52|0
1646373950000|2022-03-04 06:05:50|218.9|216.04|218.14|215.28|218.9|216.04|218.14|215.28|0
1646373960000|2022-03-04 06:06:00|217.69|214.83|217.91|215.05|217.91|215.05|217.46|214.6|0
1646373970000|2022-03-04 06:06:10|217.99|215.13|219.06|216.2|219.06|216.2|217.99|215.13|0
1646373980000|2022-03-04 06:06:20|219.13|216.27|219.51|216.65|219.51|216.65|218.9|216.04|0
1646373990000|2022-03-04 06:06:30|218.98|216.12|219.97|217.11|220.12|217.26|218.98|216.12|0
1646374000000|2022-03-04 06:06:40|219.36|216.5|219.26|216.4|219.59|216.73|219.13|216.27|0
1646374010000|2022-03-04 06:06:50|219.18|216.32|219.18|216.32|219.18|216.32|219.1|216.24|0
1646374020000|2022-03-04 06:07:00|218.85|215.99|217.93|215.07|218.85|215.99|217.93|215.07|0
1646374030000|2022-03-04 06:07:10|218.08|215.22|218.24|215.38|218.24|215.38|218.08|215.22|0
1646374040000|2022-03-04 06:07:20|218.08|215.22|218.7|215.84|218.7|215.84|218.08|215.22|0
1646374050000|2022-03-04 06:07:30|218.69|215.83|218.69|215.83|218.69|215.83|218.69|215.83|0
1646374060000|2022-03-04 06:07:40|218.54|215.68|217.93|215.07|218.54|215.68|217.93|215.07|0
1646374070000|2022-03-04 06:07:50|217.78|214.92|217.55|214.69|217.78|214.92|217.55|214.69|0
1646374080000|2022-03-04 06:08:00|217.63|214.77|217.85|214.99|217.93|215.07|217.63|214.77|0
1646374090000|2022-03-04 06:08:10|217.78|214.92|217.7|214.84|217.78|214.92|217.7|214.84|0
1646374100000|2022-03-04 06:08:20|217.78|214.92|217.55|214.69|217.85|214.99|217.55|214.69|0
1646374110000|2022-03-04 06:08:30|217.63|214.77|217.47|214.61|217.7|214.84|217.47|214.61|0
1646374120000|2022-03-04 06:08:40|217.32|214.46|217.17|214.31|217.32|214.46|217.17|214.31|0
1646374130000|2022-03-04 06:08:50|217.02|214.16|217.09|214.23|217.17|214.31|217.02|214.16|0
1646374140000|2022-03-04 06:09:00|217.02|214.16|217.02|214.16|217.09|214.23|217.02|214.16|0
1646374150000|2022-03-04 06:09:10|216.94|214.08|217.17|214.31|217.17|214.31|216.94|214.08|0
1646374160000|2022-03-04 06:09:20|217.09|214.23|217.47|214.61|217.47|214.61|217.09|214.23|0
1646374170000|2022-03-04 06:09:30|216.86|214|216.63|213.77|216.94|214.08|216.63|213.77|0
1646374180000|2022-03-04 06:09:40|216.56|213.7|216.56|213.7|216.56|213.7|216.56|213.7|0
1646374190000|2022-03-04 06:09:50|216.63|213.77|216.71|213.85|216.71|213.85|216.56|213.7|0
1646374200000|2022-03-04 06:10:00|216.78|213.92|216.78|213.92|216.78|213.92|216.78|213.92|0
1646374210000|2022-03-04 06:10:10|216.71|213.85|216.78|213.92|216.78|213.92|216.71|213.85|0
1646374220000|2022-03-04 06:10:20|216.63|213.77|216.63|213.77|216.63|213.77|216.63|213.77|0
1646374230000|2022-03-04 06:10:30|216.56|213.7|216.86|214|216.86|214|216.56|213.7|0
1646374240000|2022-03-04 06:10:40|216.41|213.55|216.56|213.7|216.56|213.7|216.41|213.55|0
1646374250000|2022-03-04 06:10:50|216.41|213.55|216.17|213.31|216.41|213.55|216.17|213.31|0
1646374260000|2022-03-04 06:11:00|216.56|213.7|216.71|213.85|216.78|213.92|216.56|213.7|0
1646374270000|2022-03-04 06:11:10|216.63|213.77|216.63|213.77|216.63|213.77|216.63|213.77|0
1646374280000|2022-03-04 06:11:20|216.56|213.7|216.56|213.7|216.63|213.77|216.48|213.62|0
1646374290000|2022-03-04 06:11:30|216.71|213.85|216.63|213.77|216.71|213.85|216.63|213.77|0
1646374300000|2022-03-04 06:11:40|216.56|213.7|216.71|213.85|216.71|213.85|216.56|213.7|0
1646374310000|2022-03-04 06:11:50|216.48|213.62|216.32|213.46|216.48|213.62|216.32|213.46|0
1646374320000|2022-03-04 06:12:00|216.4|213.54|216.48|213.62|216.63|213.77|216.4|213.54|0
1646374330000|2022-03-04 06:12:10|216.4|213.54|216.56|213.7|216.56|213.7|216.4|213.54|0
1646374340000|2022-03-04 06:12:20|216.48|213.62|216.25|213.39|216.48|213.62|216.25|213.39|0
1646374350000|2022-03-04 06:12:30|215.87|213.01|215.8|212.94|215.87|213.01|215.8|212.94|0
1646374360000|2022-03-04 06:12:40|215.72|212.86|215.8|212.94|215.8|212.94|215.72|212.86|0
1646374370000|2022-03-04 06:12:50|215.72|212.86|215.56|212.7|215.72|212.86|215.56|212.7|0
1646374380000|2022-03-04 06:13:00|215.72|212.86|215.72|212.86|215.87|213.01|215.72|212.86|0
1646374390000|2022-03-04 06:13:10|215.56|212.7|215.56|212.7|215.64|212.78|215.56|212.7|0
1646374410000|2022-03-04 06:13:30|215.41|212.55|215.49|212.63|215.49|212.63|215.41|212.55|0
1646374420000|2022-03-04 06:13:40|215.56|212.7|215.56|212.7|215.56|212.7|215.56|212.7|0
1646374430000|2022-03-04 06:13:50|216.02|213.16|215.79|212.93|216.02|213.16|215.79|212.93|0
1646374440000|2022-03-04 06:14:00|215.87|213.01|215.71|212.85|215.87|213.01|215.64|212.78|0
1646374450000|2022-03-04 06:14:10|215.56|212.7|215.34|212.48|215.56|212.7|215.34|212.48|0
1646374460000|2022-03-04 06:14:20|215.26|212.4|215.26|212.4|215.26|212.4|215.19|212.33|0
1646374470000|2022-03-04 06:14:30|215.49|212.63|215.79|212.93|216.1|213.24|215.49|212.63|0
1646374480000|2022-03-04 06:14:40|215.71|212.85|215.71|212.85|215.71|212.85|215.56|212.7|0
1646374490000|2022-03-04 06:14:50|215.79|212.93|215.87|213.01|215.87|213.01|215.79|212.93|0
1646374500000|2022-03-04 06:15:00|216.02|213.16|215.79|212.93|216.02|213.16|215.79|212.93|0
1646374510000|2022-03-04 06:15:10|215.94|213.08|216.62|213.76|216.62|213.76|215.94|213.08|0
1646374520000|2022-03-04 06:15:20|217.38|214.52|217.54|214.68|217.54|214.68|217.31|214.45|0
1646374530000|2022-03-04 06:15:30|217.31|214.45|217.31|214.45|217.38|214.52|217.31|214.45|0
1646374540000|2022-03-04 06:15:40|217.23|214.37|217.46|214.6|217.77|214.91|217.23|214.37|0
1646374550000|2022-03-04 06:15:50|217.31|214.45|217.16|214.3|217.38|214.52|217.16|214.3|0
1646374560000|2022-03-04 06:16:00|217.38|214.52|217.38|214.52|217.38|214.52|217.31|214.45|0
1646374570000|2022-03-04 06:16:10|217.31|214.45|216.62|213.76|217.31|214.45|216.62|213.76|0
1646374580000|2022-03-04 06:16:20|216.7|213.84|216.62|213.76|216.7|213.84|216.62|213.76|0
1646374590000|2022-03-04 06:16:30|216.7|213.84|216.32|213.46|216.7|213.84|216.32|213.46|0
1646374600000|2022-03-04 06:16:40|216.25|213.39|216.17|213.31|216.32|213.46|216.17|213.31|0
1646374610000|2022-03-04 06:16:50|216.25|213.39|216.32|213.46|216.32|213.46|216.25|213.39|0
1646374630000|2022-03-04 06:17:10|216.17|213.31|215.79|212.93|216.24|213.38|215.79|212.93|0
1646374640000|2022-03-04 06:17:20|215.71|212.85|215.86|213|215.86|213|215.71|212.85|0
1646374650000|2022-03-04 06:17:30|215.71|212.85|216.01|213.15|216.01|213.15|215.71|212.85|0
1646374660000|2022-03-04 06:17:40|215.79|212.93|215.79|212.93|215.79|212.93|215.79|212.93|0
1646374670000|2022-03-04 06:17:50|215.71|212.85|216.01|213.15|216.01|213.15|215.71|212.85|0
1646374680000|2022-03-04 06:18:00|215.94|213.08|215.71|212.85|215.94|213.08|215.71|212.85|0
1646374690000|2022-03-04 06:18:10|215.64|212.78|215.71|212.85|215.71|212.85|215.64|212.78|0
1646374700000|2022-03-04 06:18:20|215.33|212.47|215.41|212.55|215.41|212.55|215.33|212.47|0
1646374710000|2022-03-04 06:18:30|215.79|212.93|215.79|212.93|215.79|212.93|215.79|212.93|0
1646374720000|2022-03-04 06:18:40|215.56|212.7|215.71|212.85|215.71|212.85|215.56|212.7|0
1646374740000|2022-03-04 06:19:00|215.86|213|215.79|212.93|215.86|213|215.79|212.93|0
1646374750000|2022-03-04 06:19:10|215.64|212.78|215.56|212.7|215.71|212.85|215.56|212.7|0
1646374760000|2022-03-04 06:19:20|215.63|212.77|215.63|212.77|215.63|212.77|215.63|212.77|0
1646374770000|2022-03-04 06:19:30|215.71|212.85|215.63|212.77|215.71|212.85|215.63|212.77|0
1646374780000|2022-03-04 06:19:40|215.56|212.7|215.71|212.85|215.71|212.85|215.56|212.7|0
1646374790000|2022-03-04 06:19:50|215.86|213|215.86|213|215.86|213|215.86|213|0
1646374800000|2022-03-04 06:20:00|215.79|212.93|215.86|213|215.86|213|215.79|212.93|0
1646374810000|2022-03-04 06:20:10|215.63|212.77|215.63|212.77|215.63|212.77|215.55|212.69|0
1646374820000|2022-03-04 06:20:20|215.71|212.85|215.55|212.69|215.71|212.85|215.55|212.69|0
1646374830000|2022-03-04 06:20:30|215.48|212.62|215.4|212.54|215.55|212.69|215.4|212.54|0
1646374840000|2022-03-04 06:20:40|215.48|212.62|215.4|212.54|215.55|212.69|215.4|212.54|0
1646374850000|2022-03-04 06:20:50|215.55|212.69|215.55|212.69|215.71|212.85|215.55|212.69|0
1646374860000|2022-03-04 06:21:00|215.4|212.54|215.18|212.32|215.4|212.54|215.18|212.32|0
1646374870000|2022-03-04 06:21:10|215.25|212.39|215.18|212.32|215.25|212.39|215.18|212.32|0
1646374880000|2022-03-04 06:21:20|215.1|212.24|214.95|212.09|215.1|212.24|214.8|211.94|0
1646374890000|2022-03-04 06:21:30|214.8|211.94|214.87|212.01|214.87|212.01|214.8|211.94|0
1646374900000|2022-03-04 06:21:40|215.03|212.17|215.03|212.17|215.1|212.24|215.03|212.17|0
1646374910000|2022-03-04 06:21:50|214.8|211.94|214.8|211.94|214.87|212.01|214.8|211.94|0
1646374920000|2022-03-04 06:22:00|214.64|211.78|214.42|211.56|214.64|211.78|214.42|211.56|0
1646374930000|2022-03-04 06:22:10|214.27|211.41|213.82|210.96|214.27|211.41|213.74|210.88|0
1646374940000|2022-03-04 06:22:20|213.51|210.65|213.89|211.03|213.89|211.03|213.51|210.65|0
1646374950000|2022-03-04 06:22:30|213.82|210.96|213.89|211.03|213.89|211.03|213.82|210.96|0
1646374960000|2022-03-04 06:22:40|213.81|210.95|213.74|210.88|213.81|210.95|213.74|210.88|0
1646374970000|2022-03-04 06:22:50|213.81|210.95|214.04|211.18|214.04|211.18|213.81|210.95|0
1646374980000|2022-03-04 06:23:00|214.12|211.26|213.97|211.11|214.12|211.26|213.97|211.11|0
1646374990000|2022-03-04 06:23:10|214.12|211.26|213.89|211.03|214.12|211.26|213.89|211.03|0
1646375000000|2022-03-04 06:23:20|213.66|210.8|213.74|210.88|213.74|210.88|213.66|210.8|0
1646375010000|2022-03-04 06:23:30|213.81|210.95|214.72|211.86|214.72|211.86|213.81|210.95|0
1646375020000|2022-03-04 06:23:40|214.49|211.63|214.79|211.93|214.79|211.93|214.49|211.63|0
1646375030000|2022-03-04 06:23:50|214.72|211.86|214.79|211.93|214.79|211.93|214.72|211.86|0
1646375040000|2022-03-04 06:24:00|214.49|211.63|214.34|211.48|214.49|211.63|214.34|211.48|0
1646375050000|2022-03-04 06:24:10|214.27|211.41|214.42|211.56|214.42|211.56|214.27|211.41|0
1646375060000|2022-03-04 06:24:20|214.49|211.63|214.94|212.08|214.94|212.08|214.49|211.63|0
1646375070000|2022-03-04 06:24:30|214.87|212.01|214.87|212.01|214.87|212.01|214.79|211.93|0
1646375080000|2022-03-04 06:24:40|214.79|211.93|214.72|211.86|214.79|211.93|214.72|211.86|0
1646375090000|2022-03-04 06:24:50|214.87|212.01|214.64|211.78|214.87|212.01|214.64|211.78|0
1646375100000|2022-03-04 06:25:00|214.72|211.86|214.94|212.08|214.94|212.08|214.72|211.86|0
1646375110000|2022-03-04 06:25:10|214.79|211.93|214.79|211.93|214.79|211.93|214.79|211.93|0
1646375120000|2022-03-04 06:25:20|214.94|212.08|215.24|212.38|215.24|212.38|214.94|212.08|0
1646375140000|2022-03-04 06:25:40|215.4|212.54|215.93|213.07|215.93|213.07|215.4|212.54|0
1646375150000|2022-03-04 06:25:50|215.85|212.99|215.85|212.99|216|213.14|215.85|212.99|0
1646375160000|2022-03-04 06:26:00|216|213.14|216|213.14|216|213.14|216|213.14|0
1646375170000|2022-03-04 06:26:10|215.93|213.07|215.7|212.84|215.93|213.07|215.7|212.84|0
1646375180000|2022-03-04 06:26:20|215.55|212.69|215.55|212.69|215.55|212.69|215.55|212.69|0
1646375190000|2022-03-04 06:26:30|215.63|212.77|215.55|212.69|215.63|212.77|215.55|212.69|0
1646375200000|2022-03-04 06:26:40|215.32|212.46|215.39|212.53|215.47|212.61|215.32|212.46|0
1646375210000|2022-03-04 06:26:50|215.55|212.69|215.39|212.53|215.55|212.69|215.39|212.53|0
1646375220000|2022-03-04 06:27:00|215.55|212.69|216|213.14|216|213.14|215.55|212.69|0
1646375230000|2022-03-04 06:27:10|216.08|213.22|216.08|213.22|216.08|213.22|216.08|213.22|0
1646375240000|2022-03-04 06:27:20|216.23|213.37|216.15|213.29|216.23|213.37|216|213.14|0
1646375250000|2022-03-04 06:27:30|216|213.14|216|213.14|216|213.14|216|213.14|0
1646375270000|2022-03-04 06:27:50|216.23|213.37|215.93|213.07|216.38|213.52|215.93|213.07|0
1646375280000|2022-03-04 06:28:00|215.85|212.99|216.08|213.22|216.08|213.22|215.85|212.99|0
1646375290000|2022-03-04 06:28:10|216|213.14|215.85|212.99|216|213.14|215.77|212.91|0
1646375300000|2022-03-04 06:28:20|215.93|213.07|216.45|213.59|216.45|213.59|215.93|213.07|0
1646375310000|2022-03-04 06:28:30|216.38|213.52|216.53|213.67|216.53|213.67|216.38|213.52|0
1646375320000|2022-03-04 06:28:40|216.69|213.83|216.69|213.83|216.69|213.83|216.69|213.83|0
1646375330000|2022-03-04 06:28:50|216.68|213.82|216.76|213.9|216.76|213.9|216.61|213.75|0
1646375340000|2022-03-04 06:29:00|216.68|213.82|216.3|213.44|216.68|213.82|216.3|213.44|0
1646375350000|2022-03-04 06:29:10|216.23|213.37|216.23|213.37|216.23|213.37|216.23|213.37|0
1646375360000|2022-03-04 06:29:20|216|213.14|215.92|213.06|216.08|213.22|215.92|213.06|0
1646375370000|2022-03-04 06:29:30|216.3|213.44|216.3|213.44|216.3|213.44|216.3|213.44|0
1646375380000|2022-03-04 06:29:40|216.45|213.59|216.76|213.9|216.76|213.9|216.45|213.59|0
1646375390000|2022-03-04 06:29:50|216.68|213.82|216.68|213.82|216.68|213.82|216.68|213.82|0
1646375400000|2022-03-04 06:30:00|216.6|213.74|216.45|213.59|216.6|213.74|216.45|213.59|0
1646375410000|2022-03-04 06:30:10|216.53|213.67|216.38|213.52|216.76|213.9|216.38|213.52|0
1646375420000|2022-03-04 06:30:20|216.23|213.37|215.69|212.83|216.23|213.37|215.69|212.83|0
1646375430000|2022-03-04 06:30:30|216|213.14|216|213.14|216|213.14|216|213.14|0
1646375440000|2022-03-04 06:30:40|215.62|212.76|215.39|212.53|215.62|212.76|215.39|212.53|0
1646375450000|2022-03-04 06:30:50|215.16|212.3|215.09|212.23|215.24|212.38|215.09|212.23|0
1646375460000|2022-03-04 06:31:00|215.01|212.15|214.93|212.07|215.09|212.23|214.93|212.07|0
1646375470000|2022-03-04 06:31:10|215.09|212.23|214.63|211.77|215.09|212.23|214.63|211.77|0
1646375480000|2022-03-04 06:31:20|214.71|211.85|214.48|211.62|214.78|211.92|214.48|211.62|0
1646375490000|2022-03-04 06:31:30|214.41|211.55|214.63|211.77|214.63|211.77|214.41|211.55|0
1646375500000|2022-03-04 06:31:40|214.33|211.47|213.95|211.09|214.33|211.47|213.95|211.09|0
1646375510000|2022-03-04 06:31:50|213.8|210.94|213.42|210.56|213.8|210.94|213.42|210.56|0
1646375520000|2022-03-04 06:32:00|213.35|210.49|214.03|211.17|214.03|211.17|213.35|210.49|0
1646375530000|2022-03-04 06:32:10|213.87|211.01|213.57|210.71|213.87|211.01|213.57|210.71|0
1646375540000|2022-03-04 06:32:20|213.65|210.79|213.65|210.79|213.65|210.79|213.65|210.79|0
1646375550000|2022-03-04 06:32:30|213.57|210.71|213.72|210.86|213.72|210.86|213.57|210.71|0
1646375560000|2022-03-04 06:32:40|213.8|210.94|213.57|210.71|213.8|210.94|213.57|210.71|0
1646375570000|2022-03-04 06:32:50|213.65|210.79|213.65|210.79|213.65|210.79|213.57|210.71|0
1646375580000|2022-03-04 06:33:00|213.8|210.94|214.33|211.47|214.33|211.47|213.8|210.94|0
1646375590000|2022-03-04 06:33:10|214.48|211.62|214.56|211.7|214.56|211.7|214.4|211.54|0
1646375600000|2022-03-04 06:33:20|214.86|212|214.71|211.85|215.01|212.15|214.71|211.85|0
1646375610000|2022-03-04 06:33:30|214.4|211.54|214.78|211.92|214.78|211.92|214.4|211.54|0
1646375620000|2022-03-04 06:33:40|214.86|212|214.63|211.77|214.93|212.07|214.63|211.77|0
1646375630000|2022-03-04 06:33:50|214.78|211.92|214.86|212|214.86|212|214.78|211.92|0
1646375640000|2022-03-04 06:34:00|214.63|211.77|214.48|211.62|214.63|211.77|214.48|211.62|0
1646375650000|2022-03-04 06:34:10|214.4|211.54|214.55|211.69|214.55|211.69|214.25|211.39|0
1646375660000|2022-03-04 06:34:20|214.44|211.8|214.52|211.88|214.52|211.88|214.44|211.8|0
1646375670000|2022-03-04 06:34:30|214.44|211.8|213.76|211.12|214.52|211.88|213.76|211.12|0
1646375680000|2022-03-04 06:34:40|214.21|211.57|214.29|211.65|214.29|211.65|214.14|211.5|0
1646375690000|2022-03-04 06:34:50|214.21|211.57|214.21|211.57|214.21|211.57|214.06|211.42|0
1646375700000|2022-03-04 06:35:00|213.99|211.35|214.06|211.42|214.06|211.42|213.99|211.35|0
1646375710000|2022-03-04 06:35:10|213.99|211.35|213.91|211.27|213.99|211.35|213.76|211.12|0
1646375720000|2022-03-04 06:35:20|214.06|211.42|214.06|211.42|214.06|211.42|214.06|211.42|0
1646375730000|2022-03-04 06:35:30|214.14|211.5|214.36|211.72|214.36|211.72|214.14|211.5|0
1646375740000|2022-03-04 06:35:40|214.06|211.42|214.82|212.18|214.82|212.18|214.06|211.42|0
1646375750000|2022-03-04 06:35:50|214.67|212.03|214.67|212.03|214.67|212.03|214.67|212.03|0
1646375760000|2022-03-04 06:36:00|214.74|212.1|214.97|212.33|214.97|212.33|214.74|212.1|0
1646375770000|2022-03-04 06:36:10|215.27|212.63|214.97|212.33|215.42|212.78|214.97|212.33|0
1646375780000|2022-03-04 06:36:20|215.05|212.41|214.97|212.33|215.05|212.41|214.97|212.33|0
1646375790000|2022-03-04 06:36:30|214.67|212.03|214.82|212.18|214.82|212.18|214.67|212.03|0
1646375800000|2022-03-04 06:36:40|214.97|212.33|214.97|212.33|214.97|212.33|214.97|212.33|0
1646375810000|2022-03-04 06:36:50|214.82|212.18|214.97|212.33|215.05|212.41|214.82|212.18|0
1646375820000|2022-03-04 06:37:00|215.12|212.48|215.12|212.48|215.12|212.48|215.12|212.48|0
1646375830000|2022-03-04 06:37:10|215.2|212.56|214.97|212.33|215.2|212.56|214.97|212.33|0
1646375840000|2022-03-04 06:37:20|215.12|212.48|215.12|212.48|215.12|212.48|215.12|212.48|0
1646375850000|2022-03-04 06:37:30|214.97|212.33|214.82|212.18|214.97|212.33|214.82|212.18|0
1646375860000|2022-03-04 06:37:40|214.97|212.33|214.82|212.18|214.97|212.33|214.82|212.18|0
1646375870000|2022-03-04 06:37:50|214.81|212.17|214.81|212.17|214.81|212.17|214.81|212.17|0
1646375880000|2022-03-04 06:38:00|214.97|212.33|214.97|212.33|215.12|212.48|214.97|212.33|0
1646375900000|2022-03-04 06:38:20|214.51|211.87|214.51|211.87|214.51|211.87|214.51|211.87|0
1646375910000|2022-03-04 06:38:30|214.06|211.42|214.06|211.42|214.06|211.42|214.06|211.42|0
1646375920000|2022-03-04 06:38:40|214.14|211.5|214.06|211.42|214.14|211.5|213.91|211.27|0
1646375930000|2022-03-04 06:38:50|214.14|211.5|213.83|211.19|214.21|211.57|213.83|211.19|0
1646375940000|2022-03-04 06:39:00|213.91|211.27|213.91|211.27|213.91|211.27|213.91|211.27|0
1646375950000|2022-03-04 06:39:10|213.98|211.34|214.06|211.42|214.06|211.42|213.98|211.34|0
1646375960000|2022-03-04 06:39:20|214.14|211.5|213.91|211.27|214.14|211.5|213.91|211.27|0
1646375970000|2022-03-04 06:39:30|213.83|211.19|213.98|211.34|213.98|211.34|213.83|211.19|0
1646375980000|2022-03-04 06:39:40|214.06|211.42|214.06|211.42|214.06|211.42|214.06|211.42|0
1646376000000|2022-03-04 06:40:00|214.13|211.49|213.83|211.19|214.13|211.49|213.83|211.19|0
1646376010000|2022-03-04 06:40:10|213.9|211.26|213.75|211.11|213.9|211.26|213.6|210.96|0
1646376020000|2022-03-04 06:40:20|213|210.36|213|210.36|213|210.36|213|210.36|0
1646376030000|2022-03-04 06:40:30|212.4|209.76|212.78|210.14|212.78|210.14|212.4|209.76|0
1646376040000|2022-03-04 06:40:40|212.63|209.99|212.78|210.14|213|210.36|212.63|209.99|0
1646376050000|2022-03-04 06:40:50|212.85|210.21|212.93|210.29|212.93|210.29|212.85|210.21|0
1646376060000|2022-03-04 06:41:00|212.55|209.91|212.7|210.06|212.7|210.06|212.55|209.91|0
1646376070000|2022-03-04 06:41:10|212.93|210.29|213.3|210.66|213.3|210.66|212.85|210.21|0
1646376080000|2022-03-04 06:41:20|213.9|211.26|213.75|211.11|213.9|211.26|213.38|210.74|0
1646376090000|2022-03-04 06:41:30|214.05|211.41|213.6|210.96|214.05|211.41|213.6|210.96|0
1646376100000|2022-03-04 06:41:40|213.3|210.66|214.05|211.41|214.05|211.41|213.3|210.66|0
1646376110000|2022-03-04 06:41:50|213.9|211.26|214.28|211.64|214.28|211.64|213.9|211.26|0
1646376120000|2022-03-04 06:42:00|214.2|211.56|214.2|211.56|214.2|211.56|214.2|211.56|0
1646376130000|2022-03-04 06:42:10|214.13|211.49|213.98|211.34|214.13|211.49|213.98|211.34|0
1646376140000|2022-03-04 06:42:20|213.9|211.26|213.9|211.26|213.9|211.26|213.9|211.26|0
1646376150000|2022-03-04 06:42:30|214.13|211.49|214.2|211.56|214.2|211.56|214.13|211.49|0
1646376160000|2022-03-04 06:42:40|214.28|211.64|214.35|211.71|214.35|211.71|214.2|211.56|0
1646376170000|2022-03-04 06:42:50|214.2|211.56|214.43|211.79|214.43|211.79|214.2|211.56|0
1646376180000|2022-03-04 06:43:00|214.28|211.64|214.51|211.87|214.51|211.87|214.28|211.64|0
1646376190000|2022-03-04 06:43:10|214.66|212.02|214.66|212.02|214.66|212.02|214.66|212.02|0
1646376200000|2022-03-04 06:43:20|214.74|212.1|214.35|211.71|214.74|212.1|214.35|211.71|0
1646376210000|2022-03-04 06:43:30|213.9|211.26|213.9|211.26|213.9|211.26|213.9|211.26|0
1646376220000|2022-03-04 06:43:40|213.98|211.34|213.83|211.19|213.98|211.34|213.83|211.19|0
1646376230000|2022-03-04 06:43:50|213.75|211.11|213.83|211.19|213.83|211.19|213.75|211.11|0
1646376240000|2022-03-04 06:44:00|214.2|211.56|214.35|211.71|214.35|211.71|214.2|211.56|0
1646376260000|2022-03-04 06:44:20|214.73|212.09|214.65|212.01|214.73|212.09|214.65|212.01|0
1646376270000|2022-03-04 06:44:30|214.58|211.94|214.58|211.94|214.58|211.94|214.58|211.94|0
1646376280000|2022-03-04 06:44:40|214.5|211.86|214.5|211.86|214.5|211.86|214.5|211.86|0
1646376290000|2022-03-04 06:44:50|214.43|211.79|214.43|211.79|214.5|211.86|214.35|211.71|0
1646376300000|2022-03-04 06:45:00|214.2|211.56|214.05|211.41|214.2|211.56|214.05|211.41|0
1646376310000|2022-03-04 06:45:10|213.9|211.26|213.75|211.11|213.9|211.26|213.75|211.11|0
1646376320000|2022-03-04 06:45:20|213.9|211.26|213.9|211.26|213.9|211.26|213.9|211.26|0
1646376330000|2022-03-04 06:45:30|213.83|211.19|213.44|210.8|213.83|211.19|213.44|210.8|0
1646376340000|2022-03-04 06:45:40|213.37|210.73|213.22|210.58|213.37|210.73|213.14|210.5|0
1646376350000|2022-03-04 06:45:50|213.37|210.73|213.44|210.8|213.44|210.8|213.29|210.65|0
1646376360000|2022-03-04 06:46:00|213.52|210.88|214.05|211.41|214.05|211.41|213.52|210.88|0
1646376370000|2022-03-04 06:46:10|213.75|211.11|213.82|211.18|213.9|211.26|213.75|211.11|0
1646376380000|2022-03-04 06:46:20|213.9|211.26|213.59|210.95|213.9|211.26|213.59|210.95|0
1646376400000|2022-03-04 06:46:40|213.74|211.1|213.74|211.1|213.74|211.1|213.67|211.03|0
1646376410000|2022-03-04 06:46:50|213.82|211.18|213.44|210.8|213.82|211.18|213.44|210.8|0
1646376420000|2022-03-04 06:47:00|213.29|210.65|213.29|210.65|213.44|210.8|213.29|210.65|0
1646376430000|2022-03-04 06:47:10|213.14|210.5|212.54|209.9|213.14|210.5|212.54|209.9|0
1646376440000|2022-03-04 06:47:20|212.69|210.05|212.69|210.05|212.69|210.05|212.62|209.98|0
1646376450000|2022-03-04 06:47:30|212.77|210.13|212.39|209.75|212.77|210.13|212.39|209.75|0
1646376460000|2022-03-04 06:47:40|212.09|209.45|212.09|209.45|212.09|209.45|212.09|209.45|0
1646376470000|2022-03-04 06:47:50|212.01|209.37|212.39|209.75|212.39|209.75|211.94|209.3|0
1646376480000|2022-03-04 06:48:00|212.16|209.52|212.46|209.82|212.46|209.82|212.01|209.37|0
1646376490000|2022-03-04 06:48:10|212.24|209.6|212.39|209.75|212.54|209.9|212.24|209.6|0
1646376500000|2022-03-04 06:48:20|212.54|209.9|212.39|209.75|212.54|209.9|212.39|209.75|0
1646376510000|2022-03-04 06:48:30|212.24|209.6|211.78|209.14|212.24|209.6|211.78|209.14|0
1646376520000|2022-03-04 06:48:40|211.86|209.22|211.93|209.29|212.09|209.45|211.86|209.22|0
1646376530000|2022-03-04 06:48:50|211.86|209.22|212.01|209.37|212.16|209.52|211.86|209.22|0
1646376540000|2022-03-04 06:49:00|212.08|209.44|211.93|209.29|212.08|209.44|211.93|209.29|0
1646376550000|2022-03-04 06:49:10|212.01|209.37|212.69|210.05|212.69|210.05|212.01|209.37|0
1646376560000|2022-03-04 06:49:20|212.38|209.74|212.61|209.97|212.61|209.97|212.38|209.74|0
1646376570000|2022-03-04 06:49:30|212.69|210.05|212.69|210.05|212.69|210.05|212.69|210.05|0
1646376580000|2022-03-04 06:49:40|212.54|209.9|212.38|209.74|212.69|210.05|212.38|209.74|0
1646376590000|2022-03-04 06:49:50|212.76|210.12|212.69|210.05|212.76|210.12|212.69|210.05|0
1646376600000|2022-03-04 06:50:00|212.99|210.35|212.84|210.2|212.99|210.35|212.84|210.2|0
1646376610000|2022-03-04 06:50:10|212.76|210.12|212.53|209.89|212.76|210.12|212.38|209.74|0
1646376620000|2022-03-04 06:50:20|212.46|209.82|212.38|209.74|212.46|209.82|212.38|209.74|0
1646376630000|2022-03-04 06:50:30|212.46|209.82|212.68|210.04|212.68|210.04|212.38|209.74|0
1646376640000|2022-03-04 06:50:40|212.61|209.97|212.83|210.19|212.99|210.35|212.38|209.74|0
1646376650000|2022-03-04 06:50:50|212.68|210.04|212.23|209.59|212.76|210.12|212.23|209.59|0
1646376660000|2022-03-04 06:51:00|212.53|209.89|212.38|209.74|212.53|209.89|212.38|209.74|0
1646376670000|2022-03-04 06:51:10|212.31|209.67|212.23|209.59|212.31|209.67|212.23|209.59|0
1646376680000|2022-03-04 06:51:20|212.31|209.67|212.23|209.59|212.31|209.67|212.23|209.59|0
1646376690000|2022-03-04 06:51:30|212.16|209.52|212.23|209.59|212.23|209.59|212.16|209.52|0
1646376700000|2022-03-04 06:51:40|212.53|209.89|212.94|210.3|212.94|210.3|212.53|209.89|0
1646376720000|2022-03-04 06:52:00|212.79|210.15|213.09|210.45|213.17|210.53|212.79|210.15|0
1646376730000|2022-03-04 06:52:10|213.17|210.53|213.24|210.6|213.24|210.6|213.17|210.53|0
1646376740000|2022-03-04 06:52:20|213.32|210.68|213.09|210.45|213.32|210.68|213.09|210.45|0
1646376750000|2022-03-04 06:52:30|213.32|210.68|213.55|210.91|213.7|211.06|213.32|210.68|0
1646376760000|2022-03-04 06:52:40|213.7|211.06|213.85|211.21|213.85|211.21|213.7|211.06|0
1646376770000|2022-03-04 06:52:50|213.92|211.28|213.92|211.28|213.92|211.28|213.85|211.21|0
1646376780000|2022-03-04 06:53:00|213.7|211.06|213.7|211.06|213.77|211.13|213.7|211.06|0
1646376790000|2022-03-04 06:53:10|213.54|210.9|213.7|211.06|213.7|211.06|213.54|210.9|0
1646376800000|2022-03-04 06:53:20|213.69|211.05|213.69|211.05|213.69|211.05|213.69|211.05|0
1646376820000|2022-03-04 06:53:40|214|211.36|214|211.36|214|211.36|213.85|211.21|0
1646376830000|2022-03-04 06:53:50|213.77|211.13|213.84|211.2|213.92|211.28|213.69|211.05|0
1646376840000|2022-03-04 06:54:00|213.69|211.05|213.54|210.9|213.69|211.05|213.54|210.9|0
1646376850000|2022-03-04 06:54:10|213.47|210.83|213.17|210.53|213.47|210.83|213.17|210.53|0
1646376860000|2022-03-04 06:54:20|213.09|210.45|213.09|210.45|213.09|210.45|212.94|210.3|0
1646376870000|2022-03-04 06:54:30|213.17|210.53|212.57|209.93|213.17|210.53|212.57|209.93|0
1646376880000|2022-03-04 06:54:40|212.64|210|213.02|210.38|213.02|210.38|212.64|210|0
1646376890000|2022-03-04 06:54:50|212.79|210.15|212.72|210.08|212.79|210.15|212.72|210.08|0
1646376900000|2022-03-04 06:55:00|212.64|210|212.64|210|212.64|210|212.57|209.93|0
1646376910000|2022-03-04 06:55:10|212.49|209.85|212.87|210.23|212.87|210.23|212.49|209.85|0
1646376920000|2022-03-04 06:55:20|213.17|210.53|213.24|210.6|213.24|210.6|213.17|210.53|0
1646376930000|2022-03-04 06:55:30|213.17|210.53|213.54|210.9|213.54|210.9|213.17|210.53|0
1646376940000|2022-03-04 06:55:40|213.32|210.68|213.09|210.45|213.32|210.68|212.94|210.3|0
1646376950000|2022-03-04 06:55:50|213.24|210.6|213.32|210.68|213.39|210.75|213.24|210.6|0
1646376960000|2022-03-04 06:56:00|213.24|210.6|212.94|210.3|213.24|210.6|212.94|210.3|0
1646376970000|2022-03-04 06:56:10|213.17|210.53|213.39|210.75|213.39|210.75|213.17|210.53|0
1646376980000|2022-03-04 06:56:20|213.32|210.68|213.32|210.68|213.47|210.83|213.32|210.68|0
1646376990000|2022-03-04 06:56:30|213.39|210.75|213.39|210.75|213.54|210.9|213.39|210.75|0
1646377000000|2022-03-04 06:56:40|213.54|210.9|213.39|210.75|213.54|210.9|213.17|210.53|0
1646377010000|2022-03-04 06:56:50|213.47|210.83|213.39|210.75|213.47|210.83|213.39|210.75|0
1646377020000|2022-03-04 06:57:00|213.47|210.83|213.62|210.98|213.62|210.98|213.47|210.83|0
1646377030000|2022-03-04 06:57:10|213.69|211.05|213.69|211.05|213.69|211.05|213.47|210.83|0
1646377040000|2022-03-04 06:57:20|213.54|210.9|213.39|210.75|213.54|210.9|213.39|210.75|0
1646377060000|2022-03-04 06:57:40|213.24|210.6|213.47|210.83|213.47|210.83|213.24|210.6|0
1646377070000|2022-03-04 06:57:50|213.62|210.98|213.69|211.05|213.69|211.05|213.62|210.98|0
1646377080000|2022-03-04 06:58:00|213.24|210.6|213.54|210.9|213.54|210.9|213.24|210.6|0
1646377090000|2022-03-04 06:58:10|213.69|211.05|213.54|210.9|213.69|211.05|213.09|210.45|0
1646377100000|2022-03-04 06:58:20|213.31|210.67|213.39|210.75|213.39|210.75|213.31|210.67|0
1646377130000|2022-03-04 06:58:50|213.54|210.9|213.69|211.05|213.69|211.05|213.54|210.9|0
1646377140000|2022-03-04 06:59:00|214.37|211.73|214.44|211.8|214.44|211.8|214.37|211.73|0
1646377150000|2022-03-04 06:59:10|214.74|212.1|214.89|212.25|214.89|212.25|214.74|212.1|0
1646377160000|2022-03-04 06:59:20|215.05|212.41|214.89|212.25|215.05|212.41|214.82|212.18|0
1646377170000|2022-03-04 06:59:30|214.97|212.33|215.05|212.41|215.05|212.41|214.97|212.33|0
1646377180000|2022-03-04 06:59:40|214.97|212.33|214.67|212.03|214.97|212.33|214.59|211.95|0
1646377190000|2022-03-04 06:59:50|214.59|211.95|214.37|211.73|214.59|211.95|214.37|211.73|0
1646377200000|2022-03-04 07:00:00|214.29|211.65|214.67|212.03|214.67|212.03|214.29|211.65|0
1646377210000|2022-03-04 07:00:10|215.04|212.4|215.95|213.31|216.1|213.46|215.04|212.4|0
1646377220000|2022-03-04 07:00:20|216.1|213.46|216.1|213.46|216.18|213.54|215.95|213.31|0
1646377230000|2022-03-04 07:00:30|215.8|213.16|215.35|212.71|215.8|213.16|215.35|212.71|0
1646377240000|2022-03-04 07:00:40|215.12|212.48|214.89|212.25|215.19|212.55|214.89|212.25|0
1646377250000|2022-03-04 07:00:50|215.04|212.4|214.67|212.03|215.04|212.4|214.67|212.03|0
1646377260000|2022-03-04 07:01:00|214.89|212.25|214.74|212.1|215.12|212.48|214.74|212.1|0
1646377270000|2022-03-04 07:01:10|214.67|212.03|213.99|211.35|214.67|212.03|213.99|211.35|0
1646377280000|2022-03-04 07:01:20|214.14|211.5|213.53|210.89|214.14|211.5|213.53|210.89|0
1646377290000|2022-03-04 07:01:30|213.46|210.82|213.68|211.04|213.68|211.04|213.23|210.59|0
1646377300000|2022-03-04 07:01:40|213.83|211.19|213.68|211.04|213.83|211.19|213.68|211.04|0
1646377310000|2022-03-04 07:01:50|213.99|211.35|213.98|211.34|213.99|211.35|213.83|211.19|0
1646377320000|2022-03-04 07:02:00|214.21|211.57|215.04|212.4|215.04|212.4|214.21|211.57|0
1646377330000|2022-03-04 07:02:10|215.12|212.48|215.5|212.86|215.5|212.86|215.12|212.48|0
1646377340000|2022-03-04 07:02:20|215.88|213.24|216.25|213.61|216.25|213.61|215.8|213.16|0
1646377350000|2022-03-04 07:02:30|216.4|213.76|216.1|213.46|216.4|213.76|216.1|213.46|0
1646377360000|2022-03-04 07:02:40|216.33|213.69|216.56|213.92|216.56|213.92|216.33|213.69|0
1646377370000|2022-03-04 07:02:50|216.71|214.07|216.71|214.07|216.71|214.07|216.71|214.07|0
1646377380000|2022-03-04 07:03:00|216.63|213.99|217.47|214.83|217.47|214.83|216.63|213.99|0
1646377390000|2022-03-04 07:03:10|217.62|214.98|216.79|214.15|217.62|214.98|216.79|214.15|0
1646377400000|2022-03-04 07:03:20|217.16|214.52|217.16|214.52|217.62|214.98|217.16|214.52|0
1646377410000|2022-03-04 07:03:30|217.31|214.67|217.39|214.75|217.39|214.75|217.16|214.52|0
1646377420000|2022-03-04 07:03:40|217.47|214.83|217.55|214.91|217.62|214.98|217.47|214.83|0
1646377430000|2022-03-04 07:03:50|217.47|214.83|217.01|214.37|217.47|214.83|217.01|214.37|0
1646377440000|2022-03-04 07:04:00|217.24|214.6|217.24|214.6|217.24|214.6|217.24|214.6|0
1646377450000|2022-03-04 07:04:10|216.86|214.22|217.09|214.45|217.09|214.45|216.86|214.22|0
1646377460000|2022-03-04 07:04:20|217.54|214.9|217.54|214.9|217.62|214.98|217.47|214.83|0
1646377470000|2022-03-04 07:04:30|217.31|214.67|217.01|214.37|217.31|214.67|217.01|214.37|0
1646377480000|2022-03-04 07:04:40|216.7|214.06|216.7|214.06|216.7|214.06|216.55|213.91|0
1646377490000|2022-03-04 07:04:50|216.94|214.3|216.94|214.3|217.09|214.45|216.94|214.3|0
1646377500000|2022-03-04 07:05:00|217.46|214.82|217.39|214.75|217.46|214.82|217.31|214.67|0
1646377510000|2022-03-04 07:05:10|217.31|214.67|217.31|214.67|217.39|214.75|217.31|214.67|0
1646377520000|2022-03-04 07:05:20|217.16|214.52|217.16|214.52|217.31|214.67|217.01|214.37|0
1646377530000|2022-03-04 07:05:30|217.54|214.9|217.69|215.05|217.69|215.05|217.31|214.67|0
1646377540000|2022-03-04 07:05:40|218|215.36|218.22|215.58|218.22|215.58|218|215.36|0
1646377550000|2022-03-04 07:05:50|218.53|215.89|218.53|215.89|218.53|215.89|218.53|215.89|0
1646377560000|2022-03-04 07:06:00|218.76|216.12|218.76|216.12|218.76|216.12|218.68|216.04|0
1646377570000|2022-03-04 07:06:10|218.83|216.19|218.99|216.35|218.99|216.35|218.83|216.19|0
1646377580000|2022-03-04 07:06:20|219.14|216.5|219.14|216.5|219.14|216.5|218.99|216.35|0
1646377590000|2022-03-04 07:06:30|219.22|216.58|219.22|216.58|219.22|216.58|218.99|216.35|0
1646377600000|2022-03-04 07:06:40|219.07|216.43|219.14|216.5|219.14|216.5|219.07|216.43|0
1646377610000|2022-03-04 07:06:50|218.99|216.35|219.14|216.5|219.14|216.5|218.99|216.35|0
1646377620000|2022-03-04 07:07:00|218.83|216.19|218.83|216.19|218.99|216.35|218.83|216.19|0
1646377630000|2022-03-04 07:07:10|218.76|216.12|218.99|216.35|218.99|216.35|218.76|216.12|0
1646377640000|2022-03-04 07:07:20|218.91|216.27|219.06|216.42|219.06|216.42|218.91|216.27|0
1646377650000|2022-03-04 07:07:30|219.22|216.58|218.99|216.35|219.22|216.58|218.99|216.35|0
1646377660000|2022-03-04 07:07:40|218.98|216.34|219.37|216.73|219.37|216.73|218.91|216.27|0
1646377670000|2022-03-04 07:07:50|219.9|217.26|219.83|217.19|219.9|217.26|219.83|217.19|0
1646377680000|2022-03-04 07:08:00|219.75|217.11|220.13|217.49|220.13|217.49|219.75|217.11|0
1646377690000|2022-03-04 07:08:10|221.98|219.34|221.59|218.95|221.98|219.34|221.59|218.95|0
1646377700000|2022-03-04 07:08:20|221.51|218.87|220.67|218.03|221.51|218.87|220.67|218.03|0
1646377710000|2022-03-04 07:08:30|220.44|217.8|220.44|217.8|220.44|217.8|220.21|217.57|0
1646377720000|2022-03-04 07:08:40|220.29|217.65|220.29|217.65|220.44|217.8|220.29|217.65|0
1646377730000|2022-03-04 07:08:50|220.13|217.49|220.21|217.57|220.29|217.65|220.13|217.49|0
1646377740000|2022-03-04 07:09:00|220.05|217.41|219.98|217.34|220.05|217.41|219.98|217.34|0
1646377750000|2022-03-04 07:09:10|219.22|216.58|219.14|216.5|219.22|216.58|218.68|216.04|0
1646377760000|2022-03-04 07:09:20|219.06|216.42|219.21|216.57|219.21|216.57|219.06|216.42|0
1646377770000|2022-03-04 07:09:30|218.83|216.19|218.83|216.19|218.83|216.19|218.68|216.04|0
1646377780000|2022-03-04 07:09:40|218.68|216.04|219.59|216.95|219.67|217.03|218.6|215.96|0
1646377790000|2022-03-04 07:09:50|219.67|217.03|219.44|216.8|219.75|217.11|219.44|216.8|0
1646377800000|2022-03-04 07:10:00|219.29|216.65|219.29|216.65|219.29|216.65|219.29|216.65|0
1646377810000|2022-03-04 07:10:10|219.13|216.49|219.75|217.11|219.75|217.11|219.13|216.49|0
1646377820000|2022-03-04 07:10:20|219.44|216.8|219.83|217.19|219.83|217.19|219.37|216.73|0
1646377830000|2022-03-04 07:10:30|219.67|217.03|219.59|216.95|219.67|217.03|219.59|216.95|0
1646377840000|2022-03-04 07:10:40|219.13|216.49|219.29|216.65|219.29|216.65|219.13|216.49|0
1646377850000|2022-03-04 07:10:50|220.13|217.49|219.44|216.8|220.13|217.49|219.44|216.8|0
1646377860000|2022-03-04 07:11:00|219.29|216.65|218.83|216.19|219.29|216.65|218.83|216.19|0
1646377870000|2022-03-04 07:11:10|218.75|216.11|218.83|216.19|218.83|216.19|218.67|216.03|0
1646377880000|2022-03-04 07:11:20|218.91|216.27|218.06|215.42|218.91|216.27|218.06|215.42|0
1646377890000|2022-03-04 07:11:30|217.99|215.35|217.99|215.35|217.99|215.35|217.91|215.27|0
1646377900000|2022-03-04 07:11:40|217.91|215.27|218.75|216.11|218.75|216.11|217.61|214.97|0
1646377910000|2022-03-04 07:11:50|218.67|216.03|216.52|213.88|218.67|216.03|216.52|213.88|0
1646377920000|2022-03-04 07:12:00|217.06|214.42|218.18|215.54|218.18|215.54|217.06|214.42|0
1646377930000|2022-03-04 07:12:10|218.25|215.61|217.87|215.23|218.25|215.61|217.49|214.85|0
1646377940000|2022-03-04 07:12:20|217.71|215.07|217.95|215.31|218.78|216.14|217.71|215.07|0
1646377950000|2022-03-04 07:12:30|218.1|215.46|217.71|215.07|218.1|215.46|217.71|215.07|0
1646377960000|2022-03-04 07:12:40|217.79|215.15|217.26|214.62|217.87|215.23|217.11|214.47|0
1646377970000|2022-03-04 07:12:50|216.95|214.31|216.95|214.31|216.95|214.31|216.95|214.31|0
1646377980000|2022-03-04 07:13:00|216.5|213.86|216.58|213.94|216.58|213.94|216.42|213.78|0
1646377990000|2022-03-04 07:13:10|216.35|213.71|217.18|214.54|217.26|214.62|216.35|213.71|0
1646378000000|2022-03-04 07:13:20|217.1|214.46|217.71|215.07|217.79|215.15|217.1|214.46|0
1646378010000|2022-03-04 07:13:30|217.79|215.15|217.79|215.15|217.79|215.15|217.64|215|0
1646378020000|2022-03-04 07:13:40|217.41|214.77|217.18|214.54|217.41|214.77|217.1|214.46|0
1646378030000|2022-03-04 07:13:50|217.34|214.7|216.8|214.16|217.34|214.7|216.8|214.16|0
1646378040000|2022-03-04 07:14:00|216.73|214.09|216.95|214.31|216.95|214.31|216.34|213.7|0
1646378050000|2022-03-04 07:14:10|216.65|214.01|216.95|214.31|216.95|214.31|216.65|214.01|0
1646378060000|2022-03-04 07:14:20|216.34|213.7|216.19|213.55|216.34|213.7|216.19|213.55|0
1646378070000|2022-03-04 07:14:30|216.34|213.7|216.57|213.93|216.57|213.93|216.34|213.7|0
1646378080000|2022-03-04 07:14:40|216.8|214.16|216.34|213.7|216.95|214.31|216.34|213.7|0
1646378090000|2022-03-04 07:14:50|216.19|213.55|216.19|213.55|216.19|213.55|216.12|213.48|0
1646378100000|2022-03-04 07:15:00|215.89|213.25|216.19|213.55|216.27|213.63|215.89|213.25|0
1646378110000|2022-03-04 07:15:10|216.34|213.7|216.8|214.16|216.8|214.16|216.34|213.7|0
1646378120000|2022-03-04 07:15:20|216.88|214.24|216.8|214.16|217.03|214.39|216.8|214.16|0
1646378130000|2022-03-04 07:15:30|216.72|214.08|216.65|214.01|216.72|214.08|216.65|214.01|0
1646378140000|2022-03-04 07:15:40|216.95|214.31|216.57|213.93|216.95|214.31|216.57|213.93|0
1646378150000|2022-03-04 07:15:50|216.72|214.08|216.95|214.31|217.03|214.39|216.72|214.08|0
1646378160000|2022-03-04 07:16:00|217.1|214.46|216.72|214.08|217.1|214.46|216.72|214.08|0
1646378170000|2022-03-04 07:16:10|216.64|214|216.57|213.93|216.64|214|216.57|213.93|0
1646378180000|2022-03-04 07:16:20|216.34|213.7|216.72|214.08|216.72|214.08|216.34|213.7|0
1646378190000|2022-03-04 07:16:30|216.8|214.16|216.49|213.85|216.8|214.16|216.49|213.85|0
1646378200000|2022-03-04 07:16:40|216.64|214|216.72|214.08|216.72|214.08|216.57|213.93|0
1646378210000|2022-03-04 07:16:50|216.64|214|215.88|213.24|216.64|214|215.81|213.17|0
1646378220000|2022-03-04 07:17:00|215.58|212.94|215.58|212.94|215.58|212.94|215.51|212.87|0
1646378230000|2022-03-04 07:17:10|215.51|212.87|215.28|212.64|215.51|212.87|215.28|212.64|0
1646378240000|2022-03-04 07:17:20|214.98|212.34|215.13|212.49|215.13|212.49|214.98|212.34|0
1646378250000|2022-03-04 07:17:30|215.28|212.64|215.43|212.79|215.43|212.79|215.28|212.64|0
1646378260000|2022-03-04 07:17:40|215.28|212.64|215.28|212.64|215.28|212.64|215.05|212.41|0
1646378270000|2022-03-04 07:17:50|214.97|212.33|214.75|212.11|214.97|212.33|214.75|212.11|0
1646378280000|2022-03-04 07:18:00|214.82|212.18|214.97|212.33|215.13|212.49|214.82|212.18|0
1646378290000|2022-03-04 07:18:10|215.28|212.64|214.67|212.03|215.28|212.64|214.67|212.03|0
1646378300000|2022-03-04 07:18:20|214.37|211.73|214.07|211.43|214.37|211.73|214|211.36|0
1646378310000|2022-03-04 07:18:30|214.22|211.58|213.99|211.35|214.22|211.58|213.99|211.35|0
1646378320000|2022-03-04 07:18:40|213.61|210.97|213.61|210.97|213.77|211.13|213.61|210.97|0
1646378330000|2022-03-04 07:18:50|213.16|210.52|212.79|210.15|213.16|210.52|212.79|210.15|0
1646378340000|2022-03-04 07:19:00|212.49|209.85|212.56|209.92|212.56|209.92|212.41|209.77|0
1646378350000|2022-03-04 07:19:10|212.34|209.7|212.41|209.77|212.41|209.77|212.11|209.47|0
1646378360000|2022-03-04 07:19:20|212.26|209.62|211.81|209.17|212.26|209.62|211.81|209.17|0
1646378370000|2022-03-04 07:19:30|211.89|209.25|210.81|208.17|211.96|209.32|210.81|208.17|0
1646378380000|2022-03-04 07:19:40|211.11|208.47|213.82|211.18|214.42|211.78|211.11|208.47|0
1646378390000|2022-03-04 07:19:50|214.04|211.4|212.76|210.12|214.04|211.4|212.76|210.12|0
1646378400000|2022-03-04 07:20:00|213.07|210.43|213.25|210.61|213.25|210.61|212.65|210.01|0
1646378410000|2022-03-04 07:20:10|213.33|210.69|213.1|210.46|213.4|210.76|213.1|210.46|0
1646378420000|2022-03-04 07:20:20|213.25|210.61|212.8|210.16|213.4|210.76|212.8|210.16|0
1646378430000|2022-03-04 07:20:30|213.1|210.46|213.03|210.39|213.1|210.46|212.95|210.31|0
1646378440000|2022-03-04 07:20:40|213.18|210.54|213.4|210.76|213.4|210.76|213.1|210.46|0
1646378450000|2022-03-04 07:20:50|212.95|210.31|213.33|210.69|213.33|210.69|212.95|210.31|0
1646378460000|2022-03-04 07:21:00|213.25|210.61|212.65|210.01|213.25|210.61|212.65|210.01|0
1646378470000|2022-03-04 07:21:10|212.58|209.94|212.65|210.01|212.65|210.01|212.58|209.94|0
1646378480000|2022-03-04 07:21:20|212.8|210.16|213.4|210.76|213.4|210.76|212.73|210.09|0
1646378490000|2022-03-04 07:21:30|213.48|210.84|213.48|210.84|213.48|210.84|213.4|210.76|0
1646378500000|2022-03-04 07:21:40|214.08|211.44|214.38|211.74|214.38|211.74|214.08|211.44|0
1646378510000|2022-03-04 07:21:50|214.76|212.12|214.53|211.89|214.76|212.12|214.53|211.89|0
1646378520000|2022-03-04 07:22:00|214.76|212.12|214.38|211.74|214.76|212.12|214.38|211.74|0
1646378530000|2022-03-04 07:22:10|214.23|211.59|214.15|211.51|214.23|211.59|214.15|211.51|0
1646378540000|2022-03-04 07:22:20|214|211.36|213.85|211.21|214.15|211.51|213.85|211.21|0
1646378550000|2022-03-04 07:22:30|213.78|211.14|214.15|211.51|214.23|211.59|213.78|211.14|0
1646378560000|2022-03-04 07:22:40|214.3|211.66|214|211.36|214.3|211.66|214|211.36|0
1646378570000|2022-03-04 07:22:50|214.15|211.51|214.08|211.44|214.46|211.82|214.08|211.44|0
1646378580000|2022-03-04 07:23:00|214.15|211.51|214.15|211.51|214.15|211.51|214.15|211.51|0
1646378590000|2022-03-04 07:23:10|214.08|211.44|213.93|211.29|214.08|211.44|213.93|211.29|0
1646378600000|2022-03-04 07:23:20|213.85|211.21|213.85|211.21|213.85|211.21|213.78|211.14|0
1646378610000|2022-03-04 07:23:30|214|211.36|214.3|211.66|214.3|211.66|214|211.36|0
1646378620000|2022-03-04 07:23:40|214.53|211.89|214.45|211.81|214.53|211.89|214.38|211.74|0
1646378630000|2022-03-04 07:23:50|214.76|212.12|214.68|212.04|214.76|212.12|214.68|212.04|0
1646378640000|2022-03-04 07:24:00|214.91|212.27|215.06|212.42|215.06|212.42|214.91|212.27|0
1646378650000|2022-03-04 07:24:10|214.45|211.81|214.98|212.34|215.06|212.42|214.45|211.81|0
1646378660000|2022-03-04 07:24:20|215.06|212.42|215.59|212.95|215.59|212.95|215.06|212.42|0
1646378670000|2022-03-04 07:24:30|215.81|213.17|216.12|213.48|216.19|213.55|215.81|213.17|0
1646378680000|2022-03-04 07:24:40|216.27|213.63|215.81|213.17|216.27|213.63|215.66|213.02|0
1646378690000|2022-03-04 07:24:50|215.96|213.32|215.36|212.72|215.96|213.32|215.36|212.72|0
1646378700000|2022-03-04 07:25:00|214.75|212.11|214.68|212.04|214.83|212.19|214.68|212.04|0
1646378710000|2022-03-04 07:25:10|214.6|211.96|215.21|212.57|215.21|212.57|214.6|211.96|0
1646378720000|2022-03-04 07:25:20|214.98|212.34|216.04|213.4|216.04|213.4|214.98|212.34|0
1646378730000|2022-03-04 07:25:30|215.81|213.17|215.74|213.1|215.89|213.25|215.74|213.1|0
1646378740000|2022-03-04 07:25:40|215.81|213.17|215.51|212.87|215.81|213.17|215.51|212.87|0
1646378750000|2022-03-04 07:25:50|215.74|213.1|215.36|212.72|215.74|213.1|215.36|212.72|0
1646378760000|2022-03-04 07:26:00|215.51|212.87|214.9|212.26|215.51|212.87|214.53|211.89|0
1646378770000|2022-03-04 07:26:10|216.34|213.7|215.96|213.32|216.34|213.7|215.74|213.1|0
1646378780000|2022-03-04 07:26:20|216.11|213.47|216.11|213.47|216.27|213.63|216.11|213.47|0
1646378790000|2022-03-04 07:26:30|216.19|213.55|216.42|213.78|216.42|213.78|216.19|213.55|0
1646378800000|2022-03-04 07:26:40|216.5|213.86|216.5|213.86|216.5|213.86|216.34|213.7|0
1646378810000|2022-03-04 07:26:50|217.41|214.77|217.86|215.22|217.86|215.22|217.33|214.69|0
1646378820000|2022-03-04 07:27:00|217.48|214.84|217.33|214.69|217.48|214.84|217.33|214.69|0
1646378830000|2022-03-04 07:27:10|218.39|215.75|217.78|215.14|218.39|215.75|217.78|215.14|0
1646378840000|2022-03-04 07:27:20|217.48|214.84|217.02|214.38|217.48|214.84|217.02|214.38|0
1646378850000|2022-03-04 07:27:30|217.48|214.84|217.78|215.14|217.78|215.14|217.48|214.84|0
1646378860000|2022-03-04 07:27:40|217.63|214.99|218.17|215.53|218.17|215.53|217.63|214.99|0
1646378870000|2022-03-04 07:27:50|217.78|215.14|217.48|214.84|217.78|215.14|217.48|214.84|0
1646378880000|2022-03-04 07:28:00|217.56|214.92|217.63|214.99|217.63|214.99|217.56|214.92|0
1646378890000|2022-03-04 07:28:10|217.56|214.92|215.95|213.31|217.63|214.99|215.79|213.15|0
1646378900000|2022-03-04 07:28:20|215.79|213.15|215.79|213.15|215.95|213.31|215.79|213.15|0
1646378910000|2022-03-04 07:28:30|216.56|213.92|217.27|214.63|217.27|214.63|216.48|213.84|0
1646378920000|2022-03-04 07:28:40|217.42|214.78|219.78|217.14|219.78|217.14|217.42|214.78|0
1646378930000|2022-03-04 07:28:50|219.22|216.58|219.22|216.58|219.22|216.58|219.07|216.43|0
1646378940000|2022-03-04 07:29:00|219.07|216.43|219.22|216.58|219.3|216.66|219.07|216.43|0
1646378950000|2022-03-04 07:29:10|219.07|216.43|218.84|216.2|219.07|216.43|218.76|216.12|0
1646378960000|2022-03-04 07:29:20|218.91|216.27|218.15|215.51|218.91|216.27|218.15|215.51|0
1646378970000|2022-03-04 07:29:30|218.23|215.59|218.15|215.51|218.23|215.59|217.77|215.13|0
1646378980000|2022-03-04 07:29:40|218.3|215.66|217.84|215.2|218.3|215.66|217.69|215.05|0
1646378990000|2022-03-04 07:29:50|218|215.36|218|215.36|218.08|215.44|218|215.36|0
1646379000000|2022-03-04 07:30:00|217.92|215.28|218.45|215.81|218.45|215.81|217.84|215.2|0
1646379010000|2022-03-04 07:30:10|218.23|215.59|218.53|215.89|218.53|215.89|218.15|215.51|0
1646379020000|2022-03-04 07:30:20|218.3|215.66|218.61|215.97|218.61|215.97|218.3|215.66|0
1646379030000|2022-03-04 07:30:30|218.45|215.81|218.53|215.89|218.61|215.97|218.38|215.74|0
1646379040000|2022-03-04 07:30:40|218.45|215.81|217.92|215.28|218.45|215.81|217.84|215.2|0
1646379050000|2022-03-04 07:30:50|217.84|215.2|217.69|215.05|217.84|215.2|217.69|215.05|0
1646379060000|2022-03-04 07:31:00|217.54|214.9|218.45|215.81|218.45|215.81|217.54|214.9|0
1646379070000|2022-03-04 07:31:10|218.6|215.96|218.91|216.27|218.91|216.27|218.53|215.89|0
1646379080000|2022-03-04 07:31:20|219.06|216.42|218.91|216.27|219.06|216.42|218.91|216.27|0
1646379090000|2022-03-04 07:31:30|218.76|216.12|218.91|216.27|218.91|216.27|218.45|215.81|0
1646379100000|2022-03-04 07:31:40|218.76|216.12|218.3|215.66|218.76|216.12|218.3|215.66|0
1646379110000|2022-03-04 07:31:50|218.23|215.59|217.84|215.2|218.38|215.74|217.84|215.2|0
1646379120000|2022-03-04 07:32:00|217.69|215.05|217.38|214.74|217.69|215.05|217.38|214.74|0
1646379130000|2022-03-04 07:32:10|217.69|215.05|217.54|214.9|217.84|215.2|217.54|214.9|0
1646379140000|2022-03-04 07:32:20|217.69|215.05|217.54|214.9|217.69|215.05|217.54|214.9|0
1646379150000|2022-03-04 07:32:30|217.77|215.13|217.69|215.05|217.77|215.13|217.46|214.82|0
1646379160000|2022-03-04 07:32:40|217.84|215.2|217.54|214.9|217.99|215.35|217.54|214.9|0
1646379170000|2022-03-04 07:32:50|217.53|214.89|217.99|215.35|217.99|215.35|217.53|214.89|0
1646379180000|2022-03-04 07:33:00|217.92|215.28|217.99|215.35|218.07|215.43|217.92|215.28|0
1646379190000|2022-03-04 07:33:10|218.53|215.89|218.3|215.66|218.6|215.96|218.3|215.66|0
1646379200000|2022-03-04 07:33:20|218.45|215.81|218.38|215.74|218.91|216.27|218.38|215.74|0
1646379210000|2022-03-04 07:33:30|218.45|215.81|218.3|215.66|218.6|215.96|218.3|215.66|0
1646379220000|2022-03-04 07:33:40|218.22|215.58|218.3|215.66|218.3|215.66|218.22|215.58|0
1646379230000|2022-03-04 07:33:50|217.99|215.35|217.69|215.05|217.99|215.35|217.38|214.74|0
1646379240000|2022-03-04 07:34:00|217.61|214.97|217.84|215.2|217.84|215.2|217.61|214.97|0
1646379250000|2022-03-04 07:34:10|217.69|215.05|217.38|214.74|217.69|215.05|217.38|214.74|0
1646379260000|2022-03-04 07:34:20|217.23|214.59|217|214.36|217.23|214.59|217|214.36|0
1646379270000|2022-03-04 07:34:30|217.08|214.44|217|214.36|217.08|214.44|216.85|214.21|0
1646379280000|2022-03-04 07:34:40|217.23|214.59|217.46|214.82|217.53|214.89|217.23|214.59|0
1646379290000|2022-03-04 07:34:50|217.38|214.74|217.23|214.59|217.38|214.74|217.08|214.44|0
1646379300000|2022-03-04 07:35:00|217.08|214.44|217.08|214.44|217.08|214.44|217.08|214.44|0
1646379310000|2022-03-04 07:35:10|216.85|214.21|216.77|214.13|216.92|214.28|216.77|214.13|0
1646379320000|2022-03-04 07:35:20|216.47|213.83|216.7|214.06|216.77|214.13|216.47|213.83|0
1646379330000|2022-03-04 07:35:30|216.47|213.83|217.15|214.51|217.15|214.51|216.47|213.83|0
1646379340000|2022-03-04 07:35:40|217.07|214.43|217.07|214.43|217.15|214.51|217.07|214.43|0
1646379350000|2022-03-04 07:35:50|216.85|214.21|217.53|214.89|217.53|214.89|216.85|214.21|0
1646379360000|2022-03-04 07:36:00|217.38|214.74|217.38|214.74|217.38|214.74|217.38|214.74|0
1646379370000|2022-03-04 07:36:10|217.84|215.2|218.6|215.96|218.6|215.96|217.84|215.2|0
1646379380000|2022-03-04 07:36:20|217.99|215.35|217.61|214.97|217.99|215.35|217.61|214.97|0
1646379390000|2022-03-04 07:36:30|217.53|214.89|217.68|215.04|217.83|215.19|217.53|214.89|0
1646379400000|2022-03-04 07:36:40|217.99|215.35|218.29|215.65|218.29|215.65|217.99|215.35|0
1646379410000|2022-03-04 07:36:50|218.6|215.96|218.52|215.88|218.6|215.96|218.52|215.88|0
1646379420000|2022-03-04 07:37:00|218.9|216.26|218.98|216.34|218.98|216.34|218.9|216.26|0
1646379430000|2022-03-04 07:37:10|218.9|216.26|217.99|215.35|218.9|216.26|217.99|215.35|0
1646379440000|2022-03-04 07:37:20|217.83|215.19|217.38|214.74|217.99|215.35|217.38|214.74|0
1646379450000|2022-03-04 07:37:30|217.53|214.89|217.07|214.43|217.53|214.89|217.07|214.43|0
1646379460000|2022-03-04 07:37:40|216.46|213.82|215.71|213.07|216.46|213.82|215.71|213.07|0
1646379470000|2022-03-04 07:37:50|215.55|212.91|216.01|213.37|216.01|213.37|215.55|212.91|0
1646379480000|2022-03-04 07:38:00|216.09|213.45|216.69|214.05|216.69|214.05|216.09|213.45|0
1646379490000|2022-03-04 07:38:10|216.16|213.52|216.46|213.82|216.46|213.82|216.01|213.37|0
1646379500000|2022-03-04 07:38:20|216.92|214.28|216.77|214.13|216.92|214.28|216.77|214.13|0
1646379510000|2022-03-04 07:38:30|216.61|213.97|216.31|213.67|216.61|213.97|216.01|213.37|0
1646379520000|2022-03-04 07:38:40|216.46|213.82|216.46|213.82|216.77|214.13|216.46|213.82|0
1646379530000|2022-03-04 07:38:50|216.31|213.67|216.01|213.37|216.39|213.75|216.01|213.37|0
1646379540000|2022-03-04 07:39:00|216.09|213.45|215.78|213.14|216.09|213.45|215.78|213.14|0
1646379550000|2022-03-04 07:39:10|215.55|212.91|215.1|212.46|215.63|212.99|215.1|212.46|0
1646379560000|2022-03-04 07:39:20|214.95|212.31|215.1|212.46|215.1|212.46|214.95|212.31|0
1646379570000|2022-03-04 07:39:30|215.18|212.54|214.95|212.31|215.18|212.54|214.95|212.31|0
1646379580000|2022-03-04 07:39:40|215.1|212.46|215.1|212.46|215.1|212.46|215.1|212.46|0
1646379590000|2022-03-04 07:39:50|215.18|212.54|214.79|212.15|215.18|212.54|214.79|212.15|0
1646379600000|2022-03-04 07:40:00|214.64|212|214.64|212|215.4|212.76|214.64|212|0
1646379610000|2022-03-04 07:40:10|215.1|212.46|214.79|212.15|215.25|212.61|214.79|212.15|0
1646379620000|2022-03-04 07:40:20|214.64|212|214.34|211.7|214.64|212|214.34|211.7|0
1646379630000|2022-03-04 07:40:30|214.87|212.23|214.64|212|214.94|212.3|214.64|212|0
1646379640000|2022-03-04 07:40:40|214.57|211.93|214.27|211.63|214.57|211.93|213.96|211.32|0
1646379650000|2022-03-04 07:40:50|214.34|211.7|214.19|211.55|214.49|211.85|214.19|211.55|0
1646379660000|2022-03-04 07:41:00|214.49|211.85|214.64|212|214.64|212|214.19|211.55|0
1646379670000|2022-03-04 07:41:10|214.79|212.15|214.94|212.3|215.09|212.45|214.79|212.15|0
1646379680000|2022-03-04 07:41:20|215.25|212.61|215.02|212.38|215.25|212.61|215.02|212.38|0
1646379690000|2022-03-04 07:41:30|214.34|211.7|214.19|211.55|214.34|211.7|214.19|211.55|0
1646379700000|2022-03-04 07:41:40|214.04|211.4|213.89|211.25|214.79|212.15|213.89|211.25|0
1646379710000|2022-03-04 07:41:50|214.19|211.55|214.79|212.15|214.79|212.15|214.11|211.47|0
1646379720000|2022-03-04 07:42:00|214.72|212.08|215.24|212.6|215.24|212.6|214.72|212.08|0
1646379730000|2022-03-04 07:42:10|215.17|212.53|214.94|212.3|215.32|212.68|214.94|212.3|0
1646379740000|2022-03-04 07:42:20|214.79|212.15|215.4|212.76|215.4|212.76|214.79|212.15|0
1646379750000|2022-03-04 07:42:30|215.55|212.91|215.09|212.45|215.55|212.91|215.09|212.45|0
1646379760000|2022-03-04 07:42:40|215.17|212.53|214.79|212.15|215.17|212.53|214.79|212.15|0
1646379770000|2022-03-04 07:42:50|214.57|211.93|214.03|211.39|214.57|211.93|214.03|211.39|0
1646379780000|2022-03-04 07:43:00|214.19|211.55|214.34|211.7|214.41|211.77|214.03|211.39|0
1646379790000|2022-03-04 07:43:10|214.11|211.47|214.03|211.39|214.11|211.47|213.88|211.24|0
1646379800000|2022-03-04 07:43:20|213.96|211.32|214.41|211.77|214.41|211.77|213.96|211.32|0
1646379810000|2022-03-04 07:43:30|214.11|211.47|214.34|211.7|214.34|211.7|214.03|211.39|0
1646379820000|2022-03-04 07:43:40|214.64|212|215.09|212.45|215.09|212.45|214.64|212|0
1646379830000|2022-03-04 07:43:50|214.94|212.3|214.64|212|215.24|212.6|214.64|212|0
1646379840000|2022-03-04 07:44:00|214.79|212.15|214.56|211.92|214.79|212.15|214.41|211.77|0
1646379850000|2022-03-04 07:44:10|214.33|211.69|214.64|212|214.64|212|214.18|211.54|0
1646379860000|2022-03-04 07:44:20|214.49|211.85|214.33|211.69|214.49|211.85|214.26|211.62|0
1646379870000|2022-03-04 07:44:30|214.49|211.85|214.79|212.15|214.79|212.15|214.49|211.85|0
1646379880000|2022-03-04 07:44:40|215.09|212.45|215.09|212.45|215.32|212.68|215.09|212.45|0
1646379890000|2022-03-04 07:44:50|214.94|212.3|215.24|212.6|215.24|212.6|214.79|212.15|0
1646379900000|2022-03-04 07:45:00|215.54|212.9|215.77|213.13|215.77|213.13|215.24|212.6|0
1646379910000|2022-03-04 07:45:10|215.7|213.06|216|213.36|216.08|213.44|215.54|212.9|0
1646379920000|2022-03-04 07:45:20|216.08|213.44|215.85|213.21|216.15|213.51|215.85|213.21|0
1646379930000|2022-03-04 07:45:30|215.54|212.9|215.54|212.9|215.69|213.05|215.47|212.83|0
1646379940000|2022-03-04 07:45:40|215.85|213.21|215.47|212.83|216.08|213.44|215.47|212.83|0
1646379950000|2022-03-04 07:45:50|215.69|213.05|216.3|213.66|216.3|213.66|215.69|213.05|0
1646379960000|2022-03-04 07:46:00|216.45|213.81|216.45|213.81|216.45|213.81|216.45|213.81|0
1646379970000|2022-03-04 07:46:10|216.76|214.12|217.21|214.57|217.21|214.57|216.76|214.12|0
1646379980000|2022-03-04 07:46:20|217.36|214.72|217.36|214.72|217.36|214.72|217.36|214.72|0
1646379990000|2022-03-04 07:46:30|217.6|214.96|217.52|214.88|217.6|214.96|217.52|214.88|0
1646380000000|2022-03-04 07:46:40|217.36|214.72|217.06|214.42|217.36|214.72|216.76|214.12|0
1646380010000|2022-03-04 07:46:50|216.91|214.27|216.53|213.89|216.91|214.27|216.45|213.81|0
1646380020000|2022-03-04 07:47:00|216.6|213.96|216.68|214.04|216.76|214.12|216.3|213.66|0
1646380030000|2022-03-04 07:47:10|216.6|213.96|216.38|213.74|216.75|214.11|216.38|213.74|0
1646380040000|2022-03-04 07:47:20|216.15|213.51|216.45|213.81|216.45|213.81|216|213.36|0
1646380050000|2022-03-04 07:47:30|216.6|213.96|216.91|214.27|216.91|214.27|216.6|213.96|0
1646380060000|2022-03-04 07:47:40|217.06|214.42|217.67|215.03|217.67|215.03|216.91|214.27|0
1646380070000|2022-03-04 07:47:50|217.29|214.65|216.75|214.11|217.29|214.65|216.75|214.11|0
1646380080000|2022-03-04 07:48:00|216.45|213.81|216.75|214.11|216.75|214.11|216.15|213.51|0
1646380090000|2022-03-04 07:48:10|216.91|214.27|217.06|214.42|217.21|214.57|216.91|214.27|0
1646380100000|2022-03-04 07:48:20|217.29|214.65|216.75|214.11|217.29|214.65|216.75|214.11|0
1646380110000|2022-03-04 07:48:30|216.45|213.81|217.06|214.42|217.06|214.42|216.45|213.81|0
1646380120000|2022-03-04 07:48:40|216.6|213.96|216.75|214.11|216.75|214.11|216.6|213.96|0
1646380130000|2022-03-04 07:48:50|216.68|214.04|216.3|213.66|216.68|214.04|216.3|213.66|0
1646380140000|2022-03-04 07:49:00|216.15|213.51|215.77|213.13|216.3|213.66|215.77|213.13|0
1646380150000|2022-03-04 07:49:10|215.84|213.2|216.14|213.5|216.14|213.5|215.84|213.2|0
1646380160000|2022-03-04 07:49:20|215.39|212.75|215.39|212.75|215.39|212.75|215.08|212.44|0
1646380170000|2022-03-04 07:49:30|215.47|212.83|215.08|212.44|215.47|212.83|215.08|212.44|0
1646380180000|2022-03-04 07:49:40|214.78|212.14|214.93|212.29|215.08|212.44|214.78|212.14|0
1646380190000|2022-03-04 07:49:50|215.08|212.44|215.08|212.44|215.08|212.44|214.78|212.14|0
1646380200000|2022-03-04 07:50:00|215.01|212.37|215.08|212.44|215.08|212.44|215.01|212.37|0
1646380210000|2022-03-04 07:50:10|215.46|212.82|215.23|212.59|215.46|212.82|215.23|212.59|0
1646380220000|2022-03-04 07:50:20|215.16|212.52|214.78|212.14|215.16|212.52|214.63|211.99|0
1646380230000|2022-03-04 07:50:30|214.63|211.99|214.48|211.84|214.63|211.99|214.48|211.84|0
1646380240000|2022-03-04 07:50:40|214.56|211.92|215.08|212.44|215.16|212.52|214.56|211.92|0
1646380250000|2022-03-04 07:50:50|215.38|212.74|214.78|212.14|215.38|212.74|214.78|212.14|0
1646380260000|2022-03-04 07:51:00|215.01|212.37|214.48|211.84|215.01|212.37|214.48|211.84|0
1646380270000|2022-03-04 07:51:10|214.33|211.69|214.33|211.69|214.4|211.76|214.33|211.69|0
1646380280000|2022-03-04 07:51:20|214.17|211.53|214.63|211.99|214.86|212.22|214.17|211.53|0
1646380290000|2022-03-04 07:51:30|214.32|211.68|214.48|211.84|214.48|211.84|214.32|211.68|0
1646380300000|2022-03-04 07:51:40|214.63|211.99|214.93|212.29|215.08|212.44|214.63|211.99|0
1646380310000|2022-03-04 07:51:50|215.23|212.59|214.32|211.68|215.23|212.59|214.32|211.68|0
1646380320000|2022-03-04 07:52:00|214.78|212.14|215.16|212.52|215.23|212.59|214.78|212.14|0
1646380330000|2022-03-04 07:52:10|214.63|211.99|214.78|212.14|214.78|212.14|214.47|211.83|0
1646380340000|2022-03-04 07:52:20|214.93|212.29|214.78|212.14|214.93|212.29|214.78|212.14|0
1646380350000|2022-03-04 07:52:30|214.47|211.83|215.08|212.44|215.08|212.44|214.47|211.83|0
1646380360000|2022-03-04 07:52:40|215.23|212.59|214.93|212.29|215.53|212.89|214.93|212.29|0
1646380370000|2022-03-04 07:52:50|215.08|212.44|214.63|211.99|215.08|212.44|214.63|211.99|0
1646380380000|2022-03-04 07:53:00|214.93|212.29|214.78|212.14|214.93|212.29|214.78|212.14|0
1646380390000|2022-03-04 07:53:10|214.93|212.29|214.32|211.68|214.93|212.29|214.32|211.68|0
1646380400000|2022-03-04 07:53:20|214.4|211.76|215.08|212.44|215.08|212.44|214.4|211.76|0
1646380410000|2022-03-04 07:53:30|214.78|212.14|214.47|211.83|214.78|212.14|214.47|211.83|0
1646380420000|2022-03-04 07:53:40|214.62|211.98|214.47|211.83|214.62|211.98|214.32|211.68|0
1646380430000|2022-03-04 07:53:50|214.62|211.98|214.93|212.29|214.93|212.29|214.17|211.53|0
1646380440000|2022-03-04 07:54:00|214.85|212.21|214.47|211.83|215.08|212.44|214.47|211.83|0
1646380450000|2022-03-04 07:54:10|214.7|212.06|215.38|212.74|215.38|212.74|214.7|212.06|0
1646380460000|2022-03-04 07:54:20|215.53|212.89|214.77|212.13|215.53|212.89|214.77|212.13|0
1646380470000|2022-03-04 07:54:30|214.47|211.83|215.38|212.74|215.38|212.74|214.47|211.83|0
1646380480000|2022-03-04 07:54:40|215.53|212.89|215.83|213.19|215.83|213.19|215.16|212.52|0
1646380490000|2022-03-04 07:54:50|215.23|212.59|215.31|212.67|215.46|212.82|215.23|212.59|0
1646380500000|2022-03-04 07:55:00|215.46|212.82|215.61|212.97|215.61|212.97|215.23|212.59|0
1646380510000|2022-03-04 07:55:10|215.38|212.74|215.68|213.04|215.68|213.04|215.38|212.74|0
1646380520000|2022-03-04 07:55:20|215.53|212.89|215.68|213.04|215.68|213.04|215.53|212.89|0
1646380530000|2022-03-04 07:55:30|215.83|213.19|215.83|213.19|215.83|213.19|215.83|213.19|0
1646380540000|2022-03-04 07:55:40|215.76|213.12|215.38|212.74|215.76|213.12|215.38|212.74|0
1646380550000|2022-03-04 07:55:50|215.15|212.51|215.68|213.04|215.68|213.04|215.07|212.43|0
1646380560000|2022-03-04 07:56:00|215.98|213.34|215.23|212.59|215.98|213.34|215.23|212.59|0
1646380570000|2022-03-04 07:56:10|215.07|212.43|215.68|213.04|215.68|213.04|215.07|212.43|0
1646380580000|2022-03-04 07:56:20|215.61|212.97|215.76|213.12|215.76|213.12|215.61|212.97|0
1646380590000|2022-03-04 07:56:30|216.06|213.42|216.44|213.8|216.44|213.8|216.06|213.42|0
1646380600000|2022-03-04 07:56:40|216.74|214.1|216.82|214.18|216.89|214.25|216.74|214.1|0
1646380610000|2022-03-04 07:56:50|216.59|213.95|216.59|213.95|216.74|214.1|216.59|213.95|0
1646380620000|2022-03-04 07:57:00|216.67|214.03|216.74|214.1|216.89|214.25|216.67|214.03|0
1646380630000|2022-03-04 07:57:10|216.67|214.03|217.2|214.56|217.2|214.56|216.67|214.03|0
1646380640000|2022-03-04 07:57:20|217.65|215.01|217.2|214.56|217.65|215.01|217.2|214.56|0
1646380650000|2022-03-04 07:57:30|217.65|215.01|217.96|215.32|217.96|215.32|217.65|215.01|0
1646380660000|2022-03-04 07:57:40|217.89|215.25|217.96|215.32|217.96|215.32|217.81|215.17|0
1646380670000|2022-03-04 07:57:50|217.58|214.94|218.04|215.4|218.11|215.47|217.58|214.94|0
1646380680000|2022-03-04 07:58:00|217.96|215.32|217.04|214.4|217.96|215.32|217.04|214.4|0
1646380690000|2022-03-04 07:58:10|217.12|214.48|217.2|214.56|217.2|214.56|217.12|214.48|0
1646380700000|2022-03-04 07:58:20|216.89|214.25|216.74|214.1|216.89|214.25|216.67|214.03|0
1646380710000|2022-03-04 07:58:30|216.89|214.25|216.67|214.03|216.89|214.25|216.59|213.95|0
1646380720000|2022-03-04 07:58:40|216.59|213.95|216.89|214.25|216.89|214.25|216.51|213.87|0
1646380730000|2022-03-04 07:58:50|217.04|214.4|216.82|214.18|217.04|214.4|216.74|214.1|0
1646380740000|2022-03-04 07:59:00|216.74|214.1|217.35|214.71|217.35|214.71|216.74|214.1|0
1646380750000|2022-03-04 07:59:10|217.27|214.63|217.35|214.71|217.65|215.01|217.27|214.63|0
1646380760000|2022-03-04 07:59:20|217.19|214.55|217.04|214.4|217.19|214.55|217.04|214.4|0
1646380770000|2022-03-04 07:59:30|217.65|215.01|216.79|214.15|217.65|215.01|216.48|213.84|0
1646380780000|2022-03-04 07:59:40|216.63|213.99|216.94|214.3|217.09|214.45|216.63|213.99|0
1646380790000|2022-03-04 07:59:50|217.09|214.45|217.24|214.6|217.4|214.76|217.09|214.45|0
1646380800000|2022-03-04 08:00:00|216.56|213.92|216.63|213.99|217.39|214.75|216.48|213.84|0
1646380810000|2022-03-04 08:00:10|216.86|214.22|218.54|215.9|218.54|215.9|216.86|214.22|0
1646380820000|2022-03-04 08:00:20|218.92|216.28|218.85|216.21|219|216.36|218.24|215.6|0
1646380830000|2022-03-04 08:00:30|218.77|216.13|219.61|216.97|219.61|216.97|218.77|216.13|0
1646380840000|2022-03-04 08:00:40|219.77|217.13|219.77|217.13|220.46|217.82|219.77|217.13|0
1646380850000|2022-03-04 08:00:50|220.15|217.51|219.92|217.28|220.46|217.82|219.92|217.28|0
1646380860000|2022-03-04 08:01:00|219.99|217.35|219.61|216.97|219.99|217.35|219.61|216.97|0
1646380870000|2022-03-04 08:01:10|220.07|217.43|219.84|217.2|220.3|217.66|219.84|217.2|0
1646380880000|2022-03-04 08:01:20|219.46|216.82|219.15|216.51|219.77|217.13|219.15|216.51|0
1646380890000|2022-03-04 08:01:30|218.92|216.28|218.77|216.13|218.92|216.28|218.77|216.13|0
1646380900000|2022-03-04 08:01:40|218.54|215.9|219.69|217.05|219.69|217.05|218.54|215.9|0
1646380910000|2022-03-04 08:01:50|219.46|216.82|218.92|216.28|219.46|216.82|218.92|216.28|0
1646380920000|2022-03-04 08:02:00|218.39|215.75|218.92|216.28|218.92|216.28|218.31|215.67|0
1646380930000|2022-03-04 08:02:10|218.61|215.97|218.77|216.13|218.77|216.13|218.61|215.97|0
1646380940000|2022-03-04 08:02:20|218.31|215.67|217.24|214.6|218.31|215.67|217.24|214.6|0
1646380950000|2022-03-04 08:02:30|217.54|214.9|217.01|214.37|217.54|214.9|216.63|213.99|0
1646380960000|2022-03-04 08:02:40|216.4|213.76|216.33|213.69|216.4|213.76|216.17|213.53|0
1646380970000|2022-03-04 08:02:50|216.25|213.61|217.39|214.75|217.7|215.06|216.25|213.61|0
1646380980000|2022-03-04 08:03:00|217.93|215.29|218.23|215.59|218.23|215.59|217.54|214.9|0
1646380990000|2022-03-04 08:03:10|218.08|215.44|218.31|215.67|218.46|215.82|218.08|215.44|0
1646381000000|2022-03-04 08:03:20|218.77|216.13|218.39|215.75|218.77|216.13|218.15|215.51|0
1646381010000|2022-03-04 08:03:30|218.77|216.13|217.24|214.6|218.77|216.13|217.24|214.6|0
1646381020000|2022-03-04 08:03:40|217.85|215.21|217.01|214.37|218|215.36|217.01|214.37|0
1646381030000|2022-03-04 08:03:50|216.93|214.29|216.78|214.14|216.93|214.29|216.55|213.91|0
1646381040000|2022-03-04 08:04:00|216.55|213.91|216.25|213.61|216.71|214.07|216.25|213.61|0
1646381050000|2022-03-04 08:04:10|216.1|213.46|215.95|213.31|216.32|213.68|215.95|213.31|0
1646381060000|2022-03-04 08:04:20|215.87|213.23|215.95|213.31|216.17|213.53|215.87|213.23|0
1646381070000|2022-03-04 08:04:30|215.87|213.23|215.71|213.07|216.47|213.83|215.71|213.07|0
1646381080000|2022-03-04 08:04:40|215.87|213.23|215.49|212.85|215.87|213.23|215.49|212.85|0
1646381090000|2022-03-04 08:04:50|214.65|212.01|214.05|211.41|214.65|212.01|214.05|211.41|0
1646381100000|2022-03-04 08:05:00|213.61|211.69|213.23|211.31|213.61|211.69|213.16|211.24|0
1646381110000|2022-03-04 08:05:10|213.16|211.24|213.46|211.54|213.84|211.92|213.16|211.24|0
1646381120000|2022-03-04 08:05:20|213.99|212.07|214.14|212.22|214.22|212.3|213.99|212.07|0
1646381130000|2022-03-04 08:05:30|214.44|212.52|214.59|212.67|214.59|212.67|214.29|212.37|0
1646381140000|2022-03-04 08:05:40|214.9|212.98|215.05|213.13|215.05|213.13|214.9|212.98|0
1646381150000|2022-03-04 08:05:50|215.58|213.66|216.11|214.19|216.11|214.19|215.58|213.66|0
1646381160000|2022-03-04 08:06:00|217.03|215.11|216.42|214.5|217.03|215.11|216.04|214.12|0
1646381170000|2022-03-04 08:06:10|216.95|215.03|217.72|215.8|217.72|215.8|216.95|215.03|0
1646381180000|2022-03-04 08:06:20|218.02|216.1|218.4|216.48|218.4|216.48|218.02|216.1|0
1646381190000|2022-03-04 08:06:30|218.17|216.25|217.94|216.02|218.17|216.25|217.94|216.02|0
1646381200000|2022-03-04 08:06:40|218.17|216.25|217.64|215.72|218.33|216.41|217.64|215.72|0
1646381210000|2022-03-04 08:06:50|217.18|215.26|217.26|215.34|217.41|215.49|217.11|215.19|0
1646381220000|2022-03-04 08:07:00|217.48|215.56|217.64|215.72|217.64|215.72|217.18|215.26|0
1646381230000|2022-03-04 08:07:10|217.72|215.8|217.33|215.41|217.72|215.8|217.1|215.18|0
1646381240000|2022-03-04 08:07:20|216.87|214.95|216.8|214.88|217.26|215.34|216.8|214.88|0
1646381250000|2022-03-04 08:07:30|216.26|214.34|217.33|215.41|217.33|215.41|216.26|214.34|0
1646381260000|2022-03-04 08:07:40|217.56|215.64|217.64|215.72|217.87|215.95|217.56|215.64|0
1646381270000|2022-03-04 08:07:50|217.56|215.64|219.09|217.17|219.09|217.17|217.56|215.64|0
1646381280000|2022-03-04 08:08:00|219.63|217.71|219.32|217.4|219.63|217.71|219.24|217.32|0
1646381290000|2022-03-04 08:08:10|219.24|217.32|218.48|216.56|219.24|217.32|218.48|216.56|0
1646381300000|2022-03-04 08:08:20|217.87|215.95|217.94|216.02|218.09|216.17|217.87|215.95|0
1646381310000|2022-03-04 08:08:30|217.71|215.79|218.7|216.78|218.7|216.78|217.71|215.79|0
1646381320000|2022-03-04 08:08:40|218.86|216.94|219.86|217.94|219.86|217.94|218.86|216.94|0
1646381330000|2022-03-04 08:08:50|219.55|217.63|219.47|217.55|220.01|218.09|219.47|217.55|0
1646381340000|2022-03-04 08:09:00|219.62|217.7|219.7|217.78|219.93|218.01|219.62|217.7|0
1646381350000|2022-03-04 08:09:10|220.7|218.78|219.62|217.7|220.7|218.78|219.62|217.7|0
1646381360000|2022-03-04 08:09:20|219.47|217.55|219.47|217.55|220.24|218.32|219.47|217.55|0
1646381370000|2022-03-04 08:09:30|219.55|217.63|219.16|217.24|219.55|217.63|219.16|217.24|0
1646381380000|2022-03-04 08:09:40|219.01|217.09|219.4|217.48|219.62|217.7|219.01|217.09|0
1646381390000|2022-03-04 08:09:50|220.24|218.32|221.24|219.32|221.24|219.32|220.24|218.32|0
1646381400000|2022-03-04 08:10:00|221.47|219.55|221.16|219.24|221.7|219.78|221.16|219.24|0
1646381410000|2022-03-04 08:10:10|221.93|220.01|223.25|221.33|223.48|221.56|221.93|220.01|0
1646381420000|2022-03-04 08:10:20|224.25|222.33|223.94|222.02|224.41|222.49|223.94|222.02|0
1646381430000|2022-03-04 08:10:30|223.79|221.87|224.33|222.41|224.33|222.41|223.79|221.87|0
1646381440000|2022-03-04 08:10:40|223.94|222.02|224.18|222.26|224.25|222.33|223.94|222.02|0
1646381450000|2022-03-04 08:10:50|224.02|222.1|224.8|222.88|224.8|222.88|224.02|222.1|0
1646381460000|2022-03-04 08:11:00|224.33|222.41|224.87|222.95|224.87|222.95|224.33|222.41|0
1646381470000|2022-03-04 08:11:10|224.25|222.33|224.87|222.95|224.87|222.95|224.1|222.18|0
1646381480000|2022-03-04 08:11:20|222.91|220.99|222.83|220.91|222.98|221.06|222.75|220.83|0
1646381490000|2022-03-04 08:11:30|222.75|220.83|223.45|221.53|223.45|221.53|222.75|220.83|0
1646381500000|2022-03-04 08:11:40|223.22|221.3|222.6|220.68|223.22|221.3|222.6|220.68|0
1646381510000|2022-03-04 08:11:50|222.13|220.21|222.21|220.29|222.21|220.29|221.9|219.98|0
1646381520000|2022-03-04 08:12:00|222.52|220.6|223.14|221.22|223.37|221.45|222.52|220.6|0
1646381530000|2022-03-04 08:12:10|223.22|221.3|222.36|220.44|223.22|221.3|222.36|220.44|0
1646381540000|2022-03-04 08:12:20|221.82|219.9|223.37|221.45|223.37|221.45|221.82|219.9|0
1646381550000|2022-03-04 08:12:30|223.76|221.84|223.06|221.14|223.76|221.84|223.06|221.14|0
1646381560000|2022-03-04 08:12:40|223.14|221.22|222.82|220.9|223.22|221.3|222.82|220.9|0
1646381570000|2022-03-04 08:12:50|222.28|220.36|222.82|220.9|223.06|221.14|222.28|220.36|0
1646381580000|2022-03-04 08:13:00|222.75|220.83|222.67|220.75|223.53|221.61|222.67|220.75|0
1646381590000|2022-03-04 08:13:10|222.28|220.36|222.75|220.83|222.75|220.83|222.05|220.13|0
1646381600000|2022-03-04 08:13:20|222.2|220.28|221.97|220.05|222.28|220.36|221.97|220.05|0
1646381610000|2022-03-04 08:13:30|222.51|220.59|223.13|221.21|223.13|221.21|222.13|220.21|0
1646381620000|2022-03-04 08:13:40|223.21|221.29|222.13|220.21|223.44|221.52|222.13|220.21|0
1646381630000|2022-03-04 08:13:50|221.89|219.97|222.44|220.52|222.44|220.52|221.89|219.97|0
1646381640000|2022-03-04 08:14:00|222.2|220.28|222.28|220.36|222.28|220.36|221.97|220.05|0
1646381650000|2022-03-04 08:14:10|222.67|220.75|222.13|220.21|222.67|220.75|222.13|220.21|0
1646381660000|2022-03-04 08:14:20|221.97|220.05|222.28|220.36|222.28|220.36|221.97|220.05|0
1646381670000|2022-03-04 08:14:30|221.82|219.9|222.13|220.21|222.13|220.21|221.82|219.9|0
1646381680000|2022-03-04 08:14:40|222.51|220.59|222.13|220.21|222.67|220.75|221.97|220.05|0
1646381690000|2022-03-04 08:14:50|221.82|219.9|222.05|220.13|222.05|220.13|221.74|219.82|0
1646381700000|2022-03-04 08:15:00|222.2|220.28|221.2|219.28|222.2|220.28|221.2|219.28|0
1646381710000|2022-03-04 08:15:10|221.12|219.2|220.81|218.89|221.12|219.2|220.73|218.81|0
1646381720000|2022-03-04 08:15:20|220.65|218.73|220.12|218.2|220.65|218.73|220.12|218.2|0
1646381730000|2022-03-04 08:15:30|220.34|218.42|219.57|217.65|220.34|218.42|219.57|217.65|0
1646381740000|2022-03-04 08:15:40|218.65|216.73|218.58|216.66|218.65|216.73|218.27|216.35|0
1646381750000|2022-03-04 08:15:50|218.8|216.88|219.81|217.89|219.81|217.89|218.8|216.88|0
1646381760000|2022-03-04 08:16:00|220.04|218.12|219.57|217.65|220.04|218.12|218.96|217.04|0
1646381770000|2022-03-04 08:16:10|219.26|217.34|219.57|217.65|219.57|217.65|219.26|217.34|0
1646381780000|2022-03-04 08:16:20|219.42|217.5|219.26|217.34|219.42|217.5|219.11|217.19|0
1646381790000|2022-03-04 08:16:30|218.8|216.88|218.11|216.19|218.8|216.88|218.11|216.19|0
1646381800000|2022-03-04 08:16:40|217.88|215.96|218.65|216.73|218.65|216.73|217.73|215.81|0
1646381810000|2022-03-04 08:16:50|218.42|216.5|218.5|216.58|218.5|216.58|217.88|215.96|0
1646381820000|2022-03-04 08:17:00|218.65|216.73|217.81|215.89|218.65|216.73|217.81|215.89|0
1646381830000|2022-03-04 08:17:10|218.19|216.27|218.49|216.57|218.49|216.57|218.19|216.27|0
1646381840000|2022-03-04 08:17:20|218.42|216.5|218.03|216.11|218.42|216.5|217.88|215.96|0
1646381850000|2022-03-04 08:17:30|219.34|217.42|218.42|216.5|219.34|217.42|218.42|216.5|0
1646381860000|2022-03-04 08:17:40|218.57|216.65|218.65|216.73|218.73|216.81|218.57|216.65|0
1646381870000|2022-03-04 08:17:50|218.88|216.96|219.34|217.42|219.34|217.42|218.88|216.96|0
1646381880000|2022-03-04 08:18:00|218.95|217.03|219.03|217.11|219.03|217.11|218.34|216.42|0
1646381890000|2022-03-04 08:18:10|218.8|216.88|219.03|217.11|219.03|217.11|218.8|216.88|0
1646381900000|2022-03-04 08:18:20|219.19|217.27|218.11|216.19|219.19|217.27|218.11|216.19|0
1646381910000|2022-03-04 08:18:30|218.19|216.27|219.19|217.27|219.19|217.27|218.19|216.27|0
1646381920000|2022-03-04 08:18:40|218.8|216.88|219.26|217.34|219.26|217.34|218.73|216.81|0
1646381930000|2022-03-04 08:18:50|219.42|217.5|219.42|217.5|219.42|217.5|218.8|216.88|0
1646381940000|2022-03-04 08:19:00|218.95|217.03|218.8|216.88|218.95|217.03|218.65|216.73|0
1646381950000|2022-03-04 08:19:10|218.73|216.81|218.18|216.26|218.73|216.81|218.18|216.26|0
1646381960000|2022-03-04 08:19:20|218.49|216.57|218.11|216.19|218.49|216.57|218.11|216.19|0
1646381970000|2022-03-04 08:19:30|218.18|216.26|218.18|216.26|218.8|216.88|218.18|216.26|0
1646381980000|2022-03-04 08:19:40|218.34|216.42|219.57|217.65|219.57|217.65|218.34|216.42|0
1646381990000|2022-03-04 08:19:50|219.72|217.8|218.95|217.03|219.72|217.8|218.64|216.72|0
1646382000000|2022-03-04 08:20:00|218.72|216.8|219.26|217.34|219.26|217.34|218.49|216.57|0
1646382010000|2022-03-04 08:20:10|219.72|217.8|219.65|217.73|220.26|218.34|219.65|217.73|0
1646382020000|2022-03-04 08:20:20|219.26|217.34|220.11|218.19|220.11|218.19|219.26|217.34|0
1646382030000|2022-03-04 08:20:30|219.8|217.88|220.42|218.5|220.49|218.57|219.72|217.8|0
1646382040000|2022-03-04 08:20:40|220.26|218.34|220.26|218.34|220.57|218.65|220.26|218.34|0
1646382050000|2022-03-04 08:20:50|220.03|218.11|220.26|218.34|220.26|218.34|220.03|218.11|0
1646382060000|2022-03-04 08:21:00|220.42|218.5|220.26|218.34|220.42|218.5|220.26|218.34|0
1646382070000|2022-03-04 08:21:10|220.34|218.42|221.81|219.89|221.81|219.89|220.34|218.42|0
1646382080000|2022-03-04 08:21:20|222.43|220.51|223.83|221.91|223.83|221.91|222.43|220.51|0
1646382090000|2022-03-04 08:21:30|223.98|222.06|223.67|221.75|224.68|222.76|223.67|221.75|0
1646382100000|2022-03-04 08:21:40|223.12|221.2|222.81|220.89|223.43|221.51|222.81|220.89|0
1646382110000|2022-03-04 08:21:50|222.58|220.66|221.65|219.73|222.58|220.66|221.65|219.73|0
1646382120000|2022-03-04 08:22:00|221.73|219.81|221.65|219.73|222.19|220.27|221.65|219.73|0
1646382130000|2022-03-04 08:22:10|221.19|219.27|220.42|218.5|221.19|219.27|220.42|218.5|0
1646382140000|2022-03-04 08:22:20|220.26|218.34|220.18|218.26|220.49|218.57|220.18|218.26|0
1646382150000|2022-03-04 08:22:30|220.26|218.34|220.18|218.26|220.26|218.34|220.11|218.19|0
1646382160000|2022-03-04 08:22:40|220.26|218.34|220.18|218.26|220.34|218.42|220.18|218.26|0
1646382170000|2022-03-04 08:22:50|220.42|218.5|220.64|218.72|220.8|218.88|220.42|218.5|0
1646382180000|2022-03-04 08:23:00|220.57|218.65|220.03|218.11|220.57|218.65|219.87|217.95|0
1646382190000|2022-03-04 08:23:10|220.18|218.26|220.49|218.57|220.49|218.57|220.11|218.19|0
1646382200000|2022-03-04 08:23:20|219.72|217.8|219.64|217.72|219.8|217.88|219.64|217.72|0
1646382210000|2022-03-04 08:23:30|220.18|218.26|219.49|217.57|220.18|218.26|219.49|217.57|0
1646382220000|2022-03-04 08:23:40|220.49|218.57|220.64|218.72|220.8|218.88|220.49|218.57|0
1646382230000|2022-03-04 08:23:50|221.11|219.19|221.11|219.19|221.11|219.19|220.95|219.03|0
1646382240000|2022-03-04 08:24:00|221.5|219.58|221.41|219.49|221.72|219.8|221.41|219.49|0
1646382250000|2022-03-04 08:24:10|221.11|219.19|220.49|218.57|221.11|219.19|220.49|218.57|0
1646382260000|2022-03-04 08:24:20|220.57|218.65|220.57|218.65|220.64|218.72|220.57|218.65|0
1646382270000|2022-03-04 08:24:30|221.1|219.18|222.5|220.58|222.5|220.58|221.1|219.18|0
1646382280000|2022-03-04 08:24:40|221.88|219.96|221.88|219.96|221.88|219.96|221.72|219.8|0
1646382290000|2022-03-04 08:24:50|221.65|219.73|221.57|219.65|221.65|219.73|221.49|219.57|0
1646382300000|2022-03-04 08:25:00|221.34|219.42|222.11|220.19|222.11|220.19|221.26|219.34|0
1646382310000|2022-03-04 08:25:10|222.42|220.5|221.72|219.8|222.42|220.5|221.41|219.49|0
1646382320000|2022-03-04 08:25:20|221.34|219.42|220.79|218.87|221.34|219.42|220.79|218.87|0
1646382330000|2022-03-04 08:25:30|220.95|219.03|220.79|218.87|220.95|219.03|220.79|218.87|0
1646382340000|2022-03-04 08:25:40|221.49|219.57|221.26|219.34|221.57|219.65|221.26|219.34|0
1646382350000|2022-03-04 08:25:50|221.18|219.26|221.26|219.34|221.26|219.34|221.18|219.26|0
1646382360000|2022-03-04 08:26:00|221.18|219.26|220.95|219.03|221.34|219.42|220.95|219.03|0
1646382370000|2022-03-04 08:26:10|220.26|218.34|220.64|218.72|220.64|218.72|220.26|218.34|0
1646382380000|2022-03-04 08:26:20|220.48|218.56|220.02|218.1|220.48|218.56|220.02|218.1|0
1646382390000|2022-03-04 08:26:30|219.79|217.87|219.64|217.72|219.79|217.87|219.64|217.72|0
1646382400000|2022-03-04 08:26:40|219.56|217.64|218.64|216.72|219.56|217.64|218.64|216.72|0
1646382410000|2022-03-04 08:26:50|218.17|216.25|218.17|216.25|218.33|216.41|218.17|216.25|0
1646382420000|2022-03-04 08:27:00|218.64|216.72|219.18|217.26|219.18|217.26|218.64|216.72|0
1646382430000|2022-03-04 08:27:10|219.02|217.1|219.81|217.89|219.81|217.89|219.02|217.1|0
1646382440000|2022-03-04 08:27:20|218.97|217.05|219.43|217.51|219.58|217.66|218.97|217.05|0
1646382450000|2022-03-04 08:27:30|219.58|217.66|218.81|216.89|219.58|217.66|218.81|216.89|0
1646382460000|2022-03-04 08:27:40|219.27|217.35|219.58|217.66|219.65|217.73|219.27|217.35|0
1646382470000|2022-03-04 08:27:50|219.96|218.04|219.81|217.89|220.04|218.12|219.65|217.73|0
1646382480000|2022-03-04 08:28:00|218.81|216.89|219.35|217.43|219.43|217.51|218.81|216.89|0
1646382490000|2022-03-04 08:28:10|219.43|217.51|219.04|217.12|219.43|217.51|218.73|216.81|0
1646382500000|2022-03-04 08:28:20|218.89|216.97|219.43|217.51|219.43|217.51|218.81|216.89|0
1646382510000|2022-03-04 08:28:30|219.35|217.43|219.35|217.43|219.65|217.73|219.19|217.27|0
1646382520000|2022-03-04 08:28:40|219.96|218.04|220.11|218.19|220.11|218.19|219.81|217.89|0
1646382530000|2022-03-04 08:28:50|219.65|217.73|218.96|217.04|219.65|217.73|218.96|217.04|0
1646382540000|2022-03-04 08:29:00|218.66|216.74|218.73|216.81|219.04|217.12|218.66|216.74|0
1646382550000|2022-03-04 08:29:10|218.58|216.66|218.66|216.74|218.66|216.74|218.42|216.5|0
1646382560000|2022-03-04 08:29:20|218.73|216.81|218.58|216.66|218.96|217.04|218.58|216.66|0
1646382570000|2022-03-04 08:29:30|219.04|217.12|218.66|216.74|219.04|217.12|218.66|216.74|0
1646382580000|2022-03-04 08:29:40|218.58|216.66|219.04|217.12|219.04|217.12|218.58|216.66|0
1646382590000|2022-03-04 08:29:50|219.12|217.2|218.88|216.96|219.27|217.35|218.88|216.96|0
1646382600000|2022-03-04 08:30:00|218.81|216.89|217.5|215.58|218.81|216.89|217.5|215.58|0
1646382610000|2022-03-04 08:30:10|216.36|214.44|216.21|214.29|216.36|214.44|216.06|214.14|0
1646382620000|2022-03-04 08:30:20|215.45|213.53|215.29|213.37|215.45|213.53|214.91|212.99|0
1646382630000|2022-03-04 08:30:30|215.14|213.22|215.14|213.22|215.14|213.22|214.84|212.92|0
1646382640000|2022-03-04 08:30:40|215.21|213.29|214.23|212.31|215.21|213.29|214.23|212.31|0
1646382650000|2022-03-04 08:30:50|214.45|212.53|214.15|212.23|215.14|213.22|214.15|212.23|0
1646382660000|2022-03-04 08:31:00|214.3|212.38|213.54|211.62|214.3|212.38|213.54|211.62|0
1646382670000|2022-03-04 08:31:10|213.47|211.55|213.93|212.01|214.08|212.16|213.47|211.55|0
1646382680000|2022-03-04 08:31:20|214|212.08|213.62|211.7|214.23|212.31|213.62|211.7|0
1646382690000|2022-03-04 08:31:30|213.77|211.85|213.47|211.55|213.77|211.85|213.47|211.55|0
1646382700000|2022-03-04 08:31:40|213.85|211.93|214.15|212.23|214.23|212.31|213.85|211.93|0
1646382710000|2022-03-04 08:31:50|214|212.08|213.39|211.47|214|212.08|213.17|211.25|0
1646382720000|2022-03-04 08:32:00|213.32|211.4|213.09|211.17|213.32|211.4|213.09|211.17|0
1646382730000|2022-03-04 08:32:10|213.17|211.25|214|212.08|214|212.08|213.17|211.25|0
1646382740000|2022-03-04 08:32:20|213.77|211.85|213.17|211.25|213.77|211.85|213.17|211.25|0
1646382750000|2022-03-04 08:32:30|213.09|211.17|212.94|211.02|213.09|211.17|212.71|210.79|0
1646382760000|2022-03-04 08:32:40|213.39|211.47|212.56|210.64|213.39|211.47|212.56|210.64|0
1646382770000|2022-03-04 08:32:50|212.33|210.41|213.09|211.17|213.09|211.17|212.33|210.41|0
1646382780000|2022-03-04 08:33:00|212.94|211.02|212.86|210.94|212.94|211.02|212.86|210.94|0
1646382790000|2022-03-04 08:33:10|212.79|210.87|213.47|211.55|213.47|211.55|212.79|210.87|0
1646382800000|2022-03-04 08:33:20|212.56|210.64|211.96|210.04|212.56|210.64|211.96|210.04|0
1646382810000|2022-03-04 08:33:30|211.88|209.96|212.78|210.86|212.78|210.86|211.88|209.96|0
1646382820000|2022-03-04 08:33:40|213.32|211.4|213.47|211.55|213.47|211.55|213.32|211.4|0
1646382830000|2022-03-04 08:33:50|213.24|211.32|213.09|211.17|213.24|211.32|212.86|210.94|0
1646382840000|2022-03-04 08:34:00|213.17|211.25|213.01|211.09|213.24|211.32|213.01|211.09|0
1646382850000|2022-03-04 08:34:10|212.56|210.64|212.11|210.19|212.56|210.64|212.11|210.19|0
1646382860000|2022-03-04 08:34:20|212.48|210.56|211.65|209.73|212.48|210.56|211.65|209.73|0
1646382870000|2022-03-04 08:34:30|212.18|210.26|212.11|210.19|212.18|210.26|212.03|210.11|0
1646382880000|2022-03-04 08:34:40|211.88|209.96|212.18|210.26|212.26|210.34|211.88|209.96|0
1646382890000|2022-03-04 08:34:50|212.41|210.49|212.33|210.41|212.41|210.49|212.18|210.26|0
1646382900000|2022-03-04 08:35:00|212.71|210.79|212.48|210.56|212.71|210.79|212.18|210.26|0
1646382910000|2022-03-04 08:35:10|212.71|210.79|212.86|210.94|212.86|210.94|212.71|210.79|0
1646382920000|2022-03-04 08:35:20|213.08|211.16|213.47|211.55|213.47|211.55|213.08|211.16|0
1646382930000|2022-03-04 08:35:30|212.93|211.01|209.85|207.93|212.93|211.01|209.85|207.93|0
1646382940000|2022-03-04 08:35:40|211.27|209.35|211.27|209.35|211.27|209.35|210.6|208.68|0
1646382950000|2022-03-04 08:35:50|211.72|209.8|212.03|210.11|212.03|210.11|211.72|209.8|0
1646382960000|2022-03-04 08:36:00|211.57|209.65|211.42|209.5|211.57|209.65|211.27|209.35|0
1646382970000|2022-03-04 08:36:10|211.2|209.28|212.03|210.11|212.03|210.11|211.2|209.28|0
1646382980000|2022-03-04 08:36:20|212.18|210.26|212.41|210.49|212.41|210.49|212.03|210.11|0
1646382990000|2022-03-04 08:36:30|212.33|210.41|212.25|210.33|212.33|210.41|212.25|210.33|0
1646383000000|2022-03-04 08:36:40|212.41|210.49|212.18|210.26|212.41|210.49|211.8|209.88|0
1646383010000|2022-03-04 08:36:50|211.35|209.43|211.27|209.35|211.35|209.43|211.27|209.35|0
1646383020000|2022-03-04 08:37:00|211.05|209.13|212.48|210.56|212.48|210.56|211.05|209.13|0
1646383030000|2022-03-04 08:37:10|212.93|211.01|213.08|211.16|213.08|211.16|212.71|210.79|0
1646383040000|2022-03-04 08:37:20|212.63|210.71|211.72|209.8|212.63|210.71|211.72|209.8|0
1646383050000|2022-03-04 08:37:30|211.87|209.95|212.02|210.1|212.18|210.26|211.87|209.95|0
1646383060000|2022-03-04 08:37:40|211.57|209.65|212.17|210.25|212.17|210.25|211.57|209.65|0
1646383070000|2022-03-04 08:37:50|211.8|209.88|211.2|209.28|211.95|210.03|211.2|209.28|0
1646383080000|2022-03-04 08:38:00|210.9|208.98|210.6|208.68|210.9|208.98|210.37|208.45|0
1646383090000|2022-03-04 08:38:10|210.67|208.75|210.29|208.37|210.67|208.75|210.29|208.37|0
1646383100000|2022-03-04 08:38:20|210.22|208.3|209.54|207.62|210.22|208.3|209.54|207.62|0
1646383110000|2022-03-04 08:38:30|209.84|207.92|209.54|207.62|209.99|208.07|209.47|207.55|0
1646383120000|2022-03-04 08:38:40|209.77|207.85|210.22|208.3|210.29|208.37|209.77|207.85|0
1646383130000|2022-03-04 08:38:50|209.84|207.92|210.37|208.45|210.37|208.45|209.84|207.92|0
1646383140000|2022-03-04 08:39:00|210.52|208.6|211.2|209.28|211.2|209.28|210.52|208.6|0
1646383150000|2022-03-04 08:39:10|210.97|209.05|211.05|209.13|211.05|209.13|210.74|208.82|0
1646383160000|2022-03-04 08:39:20|211.2|209.28|211.12|209.2|211.42|209.5|210.97|209.05|0
1646383170000|2022-03-04 08:39:30|210.89|208.97|210.37|208.45|210.89|208.97|210.37|208.45|0
1646383180000|2022-03-04 08:39:40|209.99|208.07|209.76|207.84|209.99|208.07|209.76|207.84|0
1646383190000|2022-03-04 08:39:50|210.06|208.14|210.21|208.29|210.52|208.6|210.06|208.14|0
1646383200000|2022-03-04 08:40:00|209.99|208.07|209.91|207.99|210.21|208.29|209.84|207.92|0
1646383210000|2022-03-04 08:40:10|210.21|208.29|210.82|208.9|210.82|208.9|210.21|208.29|0
1646383220000|2022-03-04 08:40:20|210.97|209.05|211.34|209.42|211.42|209.5|210.97|209.05|0
1646383230000|2022-03-04 08:40:30|210.81|208.89|210.51|208.59|210.97|209.05|210.51|208.59|0
1646383240000|2022-03-04 08:40:40|210.21|208.29|209.99|208.07|210.51|208.59|209.99|208.07|0
1646383250000|2022-03-04 08:40:50|209.91|207.99|209.54|207.62|209.91|207.99|209.54|207.62|0
1646383260000|2022-03-04 08:41:00|209.61|207.69|210.14|208.22|210.14|208.22|209.46|207.54|0
1646383270000|2022-03-04 08:41:10|210.06|208.14|210.81|208.89|210.81|208.89|210.06|208.14|0
1646383280000|2022-03-04 08:41:20|211.27|209.35|210.89|208.97|211.27|209.35|210.89|208.97|0
1646383290000|2022-03-04 08:41:30|210.06|208.14|210.36|208.44|210.36|208.44|210.06|208.14|0
1646383300000|2022-03-04 08:41:40|209.76|207.84|209.24|207.32|209.76|207.84|209.16|207.24|0
1646383310000|2022-03-04 08:41:50|209.39|207.47|208.64|206.72|209.39|207.47|208.64|206.72|0
1646383320000|2022-03-04 08:42:00|208.49|206.57|208.64|206.72|208.71|206.79|208.49|206.57|0
1646383330000|2022-03-04 08:42:10|208.49|206.57|209.39|207.47|209.39|207.47|208.49|206.57|0
1646383340000|2022-03-04 08:42:20|209.61|207.69|209.76|207.84|209.84|207.92|209.46|207.54|0
1646383350000|2022-03-04 08:42:30|209.84|207.92|209.39|207.47|209.91|207.99|209.39|207.47|0
1646383360000|2022-03-04 08:42:40|209.54|207.62|208.71|206.79|209.54|207.62|208.71|206.79|0
1646383370000|2022-03-04 08:42:50|209.46|207.54|207.96|206.04|209.46|207.54|207.96|206.04|0
1646383380000|2022-03-04 08:43:00|207.89|205.97|207.74|205.82|207.89|205.97|207.59|205.67|0
1646383390000|2022-03-04 08:43:10|206.1|204.18|207.34|205.42|207.49|205.57|206.1|204.18|0
1646383400000|2022-03-04 08:43:20|207.56|205.64|209.18|207.26|209.18|207.26|207.41|205.49|0
1646383410000|2022-03-04 08:43:30|210.16|208.24|210.01|208.09|210.16|208.24|210.01|208.09|0
1646383420000|2022-03-04 08:43:40|210.08|208.16|210.08|208.16|210.16|208.24|210.08|208.16|0
1646383430000|2022-03-04 08:43:50|210.6|208.68|210.6|208.68|210.6|208.68|210.6|208.68|0
1646383440000|2022-03-04 08:44:00|210.82|208.9|210.45|208.53|211.05|209.13|210.45|208.53|0
1646383450000|2022-03-04 08:44:10|210.6|208.68|210.9|208.98|211.2|209.28|210.6|208.68|0
1646383460000|2022-03-04 08:44:20|210.97|209.05|211.05|209.13|211.05|209.13|210.9|208.98|0
1646383470000|2022-03-04 08:44:30|210.9|208.98|211.12|209.2|211.2|209.28|210.9|208.98|0
1646383480000|2022-03-04 08:44:40|211.2|209.28|211.05|209.13|211.2|209.28|211.05|209.13|0
1646383490000|2022-03-04 08:44:50|211.2|209.28|211.2|209.28|211.2|209.28|211.12|209.2|0
1646383500000|2022-03-04 08:45:00|211.12|209.2|211.8|209.88|211.8|209.88|211.12|209.2|0
1646383510000|2022-03-04 08:45:10|212.02|210.1|211.8|209.88|212.02|210.1|211.8|209.88|0
1646383520000|2022-03-04 08:45:20|212.02|210.1|212.17|210.25|212.17|210.25|212.02|210.1|0
1646383530000|2022-03-04 08:45:30|212.4|210.48|212.99|211.07|212.99|211.07|212.4|210.48|0
1646383540000|2022-03-04 08:45:40|213.14|211.22|213.29|211.37|213.37|211.45|213.14|211.22|0
1646383550000|2022-03-04 08:45:50|213.44|211.52|213.74|211.82|213.74|211.82|213.44|211.52|0
1646383560000|2022-03-04 08:46:00|213.59|211.67|213.37|211.45|213.59|211.67|213.37|211.45|0
1646383570000|2022-03-04 08:46:10|213.14|211.22|212.54|210.62|213.14|211.22|212.54|210.62|0
1646383580000|2022-03-04 08:46:20|212.02|210.1|211.87|209.95|212.02|210.1|211.87|209.95|0
1646383590000|2022-03-04 08:46:30|211.79|209.87|211.57|209.65|211.87|209.95|211.5|209.58|0
1646383600000|2022-03-04 08:46:40|212.09|210.17|211.42|209.5|212.09|210.17|211.42|209.5|0
1646383610000|2022-03-04 08:46:50|211.05|209.13|210.45|208.53|211.2|209.28|210.45|208.53|0
1646383620000|2022-03-04 08:47:00|210.22|208.3|210.67|208.75|210.67|208.75|210.22|208.3|0
1646383630000|2022-03-04 08:47:10|210|208.08|210.75|208.83|210.9|208.98|210|208.08|0
1646383640000|2022-03-04 08:47:20|211.2|209.28|211.42|209.5|211.64|209.72|211.2|209.28|0
1646383650000|2022-03-04 08:47:30|211.35|209.43|211.49|209.57|211.49|209.57|211.27|209.35|0
1646383660000|2022-03-04 08:47:40|212.09|210.17|212.54|210.62|212.84|210.92|212.09|210.17|0
1646383670000|2022-03-04 08:47:50|212.31|210.39|212.54|210.62|212.54|210.62|212.24|210.32|0
1646383680000|2022-03-04 08:48:00|212.84|210.92|212.46|210.54|212.84|210.92|212.09|210.17|0
1646383690000|2022-03-04 08:48:10|212.24|210.32|212.69|210.77|212.69|210.77|212.24|210.32|0
1646383700000|2022-03-04 08:48:20|212.24|210.32|212.16|210.24|212.24|210.32|212.16|210.24|0
1646383710000|2022-03-04 08:48:30|212.76|210.84|212.31|210.39|212.76|210.84|212.16|210.24|0
1646383720000|2022-03-04 08:48:40|212.16|210.24|212.01|210.09|212.54|210.62|212.01|210.09|0
1646383730000|2022-03-04 08:48:50|212.24|210.32|212.09|210.17|212.31|210.39|212.09|210.17|0
1646383740000|2022-03-04 08:49:00|211.94|210.02|212.54|210.62|212.54|210.62|211.94|210.02|0
1646383750000|2022-03-04 08:49:10|212.61|210.69|212.39|210.47|212.61|210.69|212.39|210.47|0
1646383760000|2022-03-04 08:49:20|212.01|210.09|212.54|210.62|212.54|210.62|212.01|210.09|0
1646383770000|2022-03-04 08:49:30|212.31|210.39|212.31|210.39|212.31|210.39|211.86|209.94|0
1646383780000|2022-03-04 08:49:40|212.39|210.47|211.86|209.94|212.39|210.47|211.79|209.87|0
1646383790000|2022-03-04 08:49:50|212.01|210.09|211.86|209.94|212.31|210.39|211.86|209.94|0
1646383800000|2022-03-04 08:50:00|211.94|210.02|212.39|210.47|212.39|210.47|211.56|209.64|0
1646383810000|2022-03-04 08:50:10|212.46|210.54|211.94|210.02|212.54|210.62|211.94|210.02|0
1646383820000|2022-03-04 08:50:20|212.01|210.09|211.86|209.94|212.01|210.09|211.86|209.94|0
1646383830000|2022-03-04 08:50:30|212.16|210.24|212.24|210.32|212.24|210.32|212.09|210.17|0
1646383840000|2022-03-04 08:50:40|212.31|210.39|212.24|210.32|212.31|210.39|212.16|210.24|0
1646383850000|2022-03-04 08:50:50|212.46|210.54|212.16|210.24|212.46|210.54|212.16|210.24|0
1646383860000|2022-03-04 08:51:00|212.09|210.17|211.79|209.87|212.16|210.24|211.79|209.87|0
1646383870000|2022-03-04 08:51:10|212.31|210.39|211.94|210.02|212.31|210.39|211.71|209.79|0
1646383880000|2022-03-04 08:51:20|212.01|210.09|211.79|209.87|212.01|210.09|211.79|209.87|0
1646383890000|2022-03-04 08:51:30|211.86|209.94|211.71|209.79|211.86|209.94|211.71|209.79|0
1646383900000|2022-03-04 08:51:40|212.01|210.09|211.49|209.57|212.16|210.24|211.49|209.57|0
1646383910000|2022-03-04 08:51:50|211.26|209.34|211.26|209.34|211.34|209.42|211.19|209.27|0
1646383920000|2022-03-04 08:52:00|211.19|209.27|211.11|209.19|211.19|209.27|211.04|209.12|0
1646383930000|2022-03-04 08:52:10|211.19|209.27|210.89|208.97|211.71|209.79|210.89|208.97|0
1646383940000|2022-03-04 08:52:20|210.59|208.67|210.89|208.97|210.89|208.97|210.59|208.67|0
1646383950000|2022-03-04 08:52:30|211.49|209.57|211.56|209.64|211.56|209.64|211.19|209.27|0
1646383960000|2022-03-04 08:52:40|211.49|209.57|211.11|209.19|211.49|209.57|210.96|209.04|0
1646383970000|2022-03-04 08:52:50|210.96|209.04|210.29|208.37|210.96|209.04|210.29|208.37|0
1646383980000|2022-03-04 08:53:00|210.51|208.59|210.36|208.44|210.74|208.82|210.36|208.44|0
1646383990000|2022-03-04 08:53:10|210.74|208.82|210.44|208.52|210.74|208.82|210.44|208.52|0
1646384000000|2022-03-04 08:53:20|210.29|208.37|210.07|208.15|210.29|208.37|210.07|208.15|0
1646384010000|2022-03-04 08:53:30|209.77|207.85|209.7|207.78|209.77|207.85|209.7|207.78|0
1646384020000|2022-03-04 08:53:40|209.55|207.63|209.25|207.33|209.55|207.63|209.25|207.33|0
1646384030000|2022-03-04 08:53:50|208.73|206.81|209.85|207.93|209.85|207.93|208.73|206.81|0
1646384040000|2022-03-04 08:54:00|209.62|207.7|209.77|207.85|209.77|207.85|209.4|207.48|0
1646384050000|2022-03-04 08:54:10|209.99|208.07|210.36|208.44|210.44|208.52|209.99|208.07|0
1646384060000|2022-03-04 08:54:20|210.21|208.29|211.04|209.12|211.04|209.12|210.14|208.22|0
1646384070000|2022-03-04 08:54:30|210.96|209.04|211.11|209.19|211.11|209.19|210.59|208.67|0
1646384080000|2022-03-04 08:54:40|211.26|209.34|211.04|209.12|211.26|209.34|210.96|209.04|0
1646384090000|2022-03-04 08:54:50|211.19|209.27|211.33|209.41|211.56|209.64|211.19|209.27|0
1646384100000|2022-03-04 08:55:00|211.41|209.49|211.93|210.01|211.93|210.01|211.41|209.49|0
1646384110000|2022-03-04 08:55:10|212.23|210.31|211.85|209.93|212.23|210.31|211.85|209.93|0
1646384120000|2022-03-04 08:55:20|211.71|209.79|211.85|209.93|211.93|210.01|211.56|209.64|0
1646384130000|2022-03-04 08:55:30|211.93|210.01|211.11|209.19|211.93|210.01|211.11|209.19|0
1646384140000|2022-03-04 08:55:40|211.04|209.12|210.74|208.82|211.04|209.12|210.74|208.82|0
1646384150000|2022-03-04 08:55:50|211.11|209.19|211.03|209.11|211.41|209.49|211.03|209.11|0
1646384160000|2022-03-04 08:56:00|210.21|208.29|210.21|208.29|210.21|208.29|210.06|208.14|0
1646384170000|2022-03-04 08:56:10|210.29|208.37|209.76|207.84|210.36|208.44|209.76|207.84|0
1646384180000|2022-03-04 08:56:20|209.99|208.07|209.54|207.62|210.06|208.14|209.54|207.62|0
1646384190000|2022-03-04 08:56:30|209.84|207.92|210.29|208.37|210.29|208.37|209.84|207.92|0
1646384200000|2022-03-04 08:56:40|210.36|208.44|210.59|208.67|210.59|208.67|210.06|208.14|0
1646384210000|2022-03-04 08:56:50|210.21|208.29|210.06|208.14|210.21|208.29|210.06|208.14|0
1646384220000|2022-03-04 08:57:00|210.36|208.44|210.21|208.29|210.36|208.44|209.91|207.99|0
1646384230000|2022-03-04 08:57:10|209.99|208.07|209.99|208.07|210.21|208.29|209.99|208.07|0
1646384240000|2022-03-04 08:57:20|209.76|207.84|209.91|207.99|209.91|207.99|209.76|207.84|0
1646384250000|2022-03-04 08:57:30|210.06|208.14|210.14|208.22|210.21|208.29|209.99|208.07|0
1646384260000|2022-03-04 08:57:40|209.91|207.99|210.95|209.03|210.95|209.03|209.91|207.99|0
1646384270000|2022-03-04 08:57:50|210.29|208.37|209.99|208.07|210.29|208.37|209.91|207.99|0
1646384280000|2022-03-04 08:58:00|210.21|208.29|210.21|208.29|210.36|208.44|210.21|208.29|0
1646384290000|2022-03-04 08:58:10|210.36|208.44|210.29|208.37|210.58|208.66|210.29|208.37|0
1646384300000|2022-03-04 08:58:20|210.21|208.29|210.51|208.59|210.51|208.59|210.06|208.14|0
1646384310000|2022-03-04 08:58:30|210.21|208.29|209.69|207.77|210.21|208.29|209.69|207.77|0
1646384320000|2022-03-04 08:58:40|209.76|207.84|209.91|207.99|209.91|207.99|209.76|207.84|0
1646384330000|2022-03-04 08:58:50|209.99|208.07|210.14|208.22|210.21|208.29|209.84|207.92|0
1646384340000|2022-03-04 08:59:00|210.06|208.14|209.84|207.92|210.06|208.14|209.76|207.84|0
1646384350000|2022-03-04 08:59:10|209.54|207.62|208.8|206.88|209.54|207.62|208.8|206.88|0
1646384360000|2022-03-04 08:59:20|209.31|207.39|209.17|207.25|209.31|207.39|208.8|206.88|0
1646384370000|2022-03-04 08:59:30|209.61|207.69|209.17|207.25|209.61|207.69|209.17|207.25|0
1646384380000|2022-03-04 08:59:40|209.02|207.1|208.87|206.95|209.02|207.1|208.87|206.95|0
1646384390000|2022-03-04 08:59:50|208.8|206.88|209.39|207.47|209.39|207.47|208.8|206.88|0
1646384400000|2022-03-04 09:00:00|208.94|207.02|208.65|206.73|208.94|207.02|208.65|206.73|0
1646384410000|2022-03-04 09:00:10|209.09|207.17|209.31|207.39|209.31|207.39|209.02|207.1|0
1646384420000|2022-03-04 09:00:20|209.46|207.54|209.31|207.39|209.46|207.54|209.31|207.39|0
1646384430000|2022-03-04 09:00:30|209.24|207.32|209.02|207.1|209.24|207.32|208.94|207.02|0
1646384440000|2022-03-04 09:00:40|208.8|206.88|209.02|207.1|209.02|207.1|208.42|206.5|0
1646384450000|2022-03-04 09:00:50|209.31|207.39|208.2|206.28|209.31|207.39|208.2|206.28|0
1646384460000|2022-03-04 09:01:00|207.83|205.91|207.68|205.76|207.83|205.91|207.68|205.76|0
1646384470000|2022-03-04 09:01:10|207.98|206.06|208.65|206.73|208.65|206.73|207.46|205.54|0
1646384480000|2022-03-04 09:01:20|208.42|206.5|209.24|207.32|209.24|207.32|208.42|206.5|0
1646384490000|2022-03-04 09:01:30|209.69|207.77|209.83|207.91|209.91|207.99|209.69|207.77|0
1646384500000|2022-03-04 09:01:40|209.76|207.84|209.76|207.84|209.76|207.84|209.69|207.77|0
1646384510000|2022-03-04 09:01:50|209.83|207.91|209.98|208.06|209.98|208.06|209.83|207.91|0
1646384520000|2022-03-04 09:02:00|210.05|208.13|209.91|207.99|210.2|208.28|209.91|207.99|0
1646384530000|2022-03-04 09:02:10|209.54|207.62|210.05|208.13|210.05|208.13|209.54|207.62|0
1646384540000|2022-03-04 09:02:20|210.13|208.21|209.83|207.91|210.13|208.21|209.83|207.91|0
1646384550000|2022-03-04 09:02:30|209.98|208.06|209.83|207.91|209.98|208.06|209.68|207.76|0
1646384560000|2022-03-04 09:02:40|210.28|208.36|210.2|208.28|210.28|208.36|210.13|208.21|0
1646384570000|2022-03-04 09:02:50|210.5|208.58|210.05|208.13|210.5|208.58|210.05|208.13|0
1646384580000|2022-03-04 09:03:00|209.9|207.98|209.68|207.76|210.05|208.13|209.68|207.76|0
1646384590000|2022-03-04 09:03:10|209.9|207.98|209.61|207.69|209.9|207.98|209.53|207.61|0
1646384600000|2022-03-04 09:03:20|209.39|207.47|209.09|207.17|209.39|207.47|209.09|207.17|0
1646384610000|2022-03-04 09:03:30|209.16|207.24|209.01|207.09|209.16|207.24|208.94|207.02|0
1646384620000|2022-03-04 09:03:40|208.94|207.02|208.2|206.28|208.94|207.02|208.2|206.28|0
1646384630000|2022-03-04 09:03:50|207.82|205.9|207.75|205.83|208.27|206.35|207.46|205.54|0
1646384640000|2022-03-04 09:04:00|208.2|206.28|207.38|205.46|208.2|206.28|207.38|205.46|0
1646384650000|2022-03-04 09:04:10|206.42|204.5|207.46|205.54|207.46|205.54|206.42|204.5|0
1646384660000|2022-03-04 09:04:20|207.6|205.68|207.68|205.76|207.68|205.76|207.38|205.46|0
1646384670000|2022-03-04 09:04:30|207.9|205.98|207.46|205.54|207.9|205.98|207.46|205.54|0
1646384680000|2022-03-04 09:04:40|207.6|205.68|207.23|205.31|207.6|205.68|207.23|205.31|0
1646384690000|2022-03-04 09:04:50|207.16|205.24|207.46|205.54|207.75|205.83|207.16|205.24|0
1646384700000|2022-03-04 09:05:00|207.75|205.83|207.75|205.83|207.82|205.9|207.75|205.83|0
1646384710000|2022-03-04 09:05:10|208.05|206.13|208.34|206.42|208.34|206.42|208.05|206.13|0
1646384720000|2022-03-04 09:05:20|208.2|206.28|207.82|205.9|208.2|206.28|207.82|205.9|0
1646384730000|2022-03-04 09:05:30|207.97|206.05|208.2|206.28|208.2|206.28|207.97|206.05|0
1646384740000|2022-03-04 09:05:40|208.34|206.42|208.34|206.42|208.49|206.57|208.34|206.42|0
1646384750000|2022-03-04 09:05:50|208.49|206.57|208.49|206.57|208.49|206.57|208.49|206.57|0
1646384760000|2022-03-04 09:06:00|208.19|206.27|207.82|205.9|208.19|206.27|207.82|205.9|0
1646384770000|2022-03-04 09:06:10|207.9|205.98|207.75|205.83|207.9|205.98|207.67|205.75|0
1646384780000|2022-03-04 09:06:20|207.45|205.53|207.45|205.53|207.53|205.61|207.45|205.53|0
1646384790000|2022-03-04 09:06:30|207.38|205.46|208.64|206.72|208.64|206.72|207.38|205.46|0
1646384800000|2022-03-04 09:06:40|208.49|206.57|208.49|206.57|208.49|206.57|208.41|206.49|0
1646384810000|2022-03-04 09:06:50|208.34|206.42|209.01|207.09|209.01|207.09|208.34|206.42|0
1646384820000|2022-03-04 09:07:00|208.34|206.42|208.34|206.42|208.56|206.64|208.26|206.34|0
1646384830000|2022-03-04 09:07:10|207.9|205.98|207.3|205.38|207.9|205.98|207.3|205.38|0
1646384840000|2022-03-04 09:07:20|207.08|205.16|207.16|205.24|207.16|205.24|207.08|205.16|0
1646384850000|2022-03-04 09:07:30|206.86|204.94|206.86|204.94|206.86|204.94|206.86|204.94|0
1646384860000|2022-03-04 09:07:40|206.78|204.86|207.38|205.46|207.38|205.46|206.78|204.86|0
1646384870000|2022-03-04 09:07:50|207.08|205.16|206.71|204.79|207.08|205.16|206.71|204.79|0
1646384880000|2022-03-04 09:08:00|206.78|204.86|206.42|204.5|207.16|205.24|206.42|204.5|0
1646384890000|2022-03-04 09:08:10|205.83|203.91|206.05|204.13|206.05|204.13|205.83|203.91|0
1646384900000|2022-03-04 09:08:20|205.39|203.47|205.53|203.61|205.53|203.61|205.31|203.39|0
1646384910000|2022-03-04 09:08:30|205.39|203.47|205.53|203.61|206.05|204.13|205.39|203.47|0
1646384920000|2022-03-04 09:08:40|205.46|203.54|206.12|204.2|206.12|204.2|205.46|203.54|0
1646384930000|2022-03-04 09:08:50|205.97|204.05|205.68|203.76|205.97|204.05|205.68|203.76|0
1646384940000|2022-03-04 09:09:00|205.75|203.83|205.97|204.05|206.27|204.35|205.75|203.83|0
1646384950000|2022-03-04 09:09:10|205.53|203.61|205.39|203.47|205.53|203.61|205.39|203.47|0
1646384960000|2022-03-04 09:09:20|205.38|203.46|205.75|203.83|205.75|203.83|205.38|203.46|0
1646384970000|2022-03-04 09:09:30|205.46|203.54|205.53|203.61|205.75|203.83|205.46|203.54|0
1646384980000|2022-03-04 09:09:40|205.24|203.32|205.24|203.32|205.31|203.39|205.24|203.32|0
1646384990000|2022-03-04 09:09:50|205.45|203.53|205.45|203.53|205.45|203.53|205.45|203.53|0
1646385000000|2022-03-04 09:10:00|205.75|203.83|205.24|203.32|205.75|203.83|205.24|203.32|0
1646385010000|2022-03-04 09:10:10|204.94|203.02|205.01|203.09|205.09|203.17|204.94|203.02|0
1646385020000|2022-03-04 09:10:20|205.09|203.17|205.09|203.17|205.38|203.46|204.94|203.02|0
1646385030000|2022-03-04 09:10:30|205.53|203.61|205.53|203.61|205.53|203.61|205.53|203.61|0
1646385040000|2022-03-04 09:10:40|205.31|203.39|205.24|203.32|205.6|203.68|205.24|203.32|0
1646385050000|2022-03-04 09:10:50|205.31|203.39|205.68|203.76|205.68|203.76|205.31|203.39|0
1646385060000|2022-03-04 09:11:00|205.38|203.46|205.53|203.61|205.6|203.68|205.38|203.46|0
1646385070000|2022-03-04 09:11:10|205.38|203.46|205.45|203.53|205.6|203.68|205.38|203.46|0
1646385080000|2022-03-04 09:11:20|205.16|203.24|205.16|203.24|205.16|203.24|205.16|203.24|0
1646385090000|2022-03-04 09:11:30|205.09|203.17|205.16|203.24|205.31|203.39|205.09|203.17|0
1646385100000|2022-03-04 09:11:40|205.09|203.17|205.6|203.68|205.6|203.68|205.09|203.17|0
1646385110000|2022-03-04 09:11:50|205.53|203.61|205.75|203.83|205.75|203.83|205.45|203.53|0
1646385120000|2022-03-04 09:12:00|206.19|204.27|206.12|204.2|206.19|204.27|206.12|204.2|0
1646385130000|2022-03-04 09:12:10|206.19|204.27|206.19|204.27|206.19|204.27|206.19|204.27|0
1646385140000|2022-03-04 09:12:20|206.26|204.34|205.82|203.9|206.34|204.42|205.82|203.9|0
1646385150000|2022-03-04 09:12:30|206.12|204.2|205.75|203.83|206.12|204.2|205.75|203.83|0
1646385160000|2022-03-04 09:12:40|205.23|203.31|204.5|202.58|205.23|203.31|204.5|202.58|0
1646385170000|2022-03-04 09:12:50|204.65|202.73|204.57|202.65|204.65|202.73|204.5|202.58|0
1646385180000|2022-03-04 09:13:00|204.35|202.43|205.01|203.09|205.01|203.09|204.35|202.43|0
1646385190000|2022-03-04 09:13:10|205.53|203.61|205.23|203.31|205.97|204.05|205.23|203.31|0
1646385200000|2022-03-04 09:13:20|205.09|203.17|204.86|202.94|205.09|203.17|204.86|202.94|0
1646385210000|2022-03-04 09:13:30|205.16|203.24|205.09|203.17|205.16|203.24|204.94|203.02|0
1646385220000|2022-03-04 09:13:40|205.6|203.68|204.5|202.58|205.6|203.68|204.5|202.58|0
1646385230000|2022-03-04 09:13:50|204.64|202.72|205.23|203.31|205.23|203.31|204.64|202.72|0
1646385240000|2022-03-04 09:14:00|205.3|203.38|204.79|202.87|205.3|203.38|204.79|202.87|0
1646385250000|2022-03-04 09:14:10|204.94|203.02|204.35|202.43|204.94|203.02|204.35|202.43|0
1646385260000|2022-03-04 09:14:20|204.57|202.65|205.01|203.09|205.23|203.31|204.57|202.65|0
1646385270000|2022-03-04 09:14:30|205.3|203.38|205.01|203.09|205.3|203.38|205.01|203.09|0
1646385280000|2022-03-04 09:14:40|205.15|203.23|205.23|203.31|205.38|203.46|205.15|203.23|0
1646385290000|2022-03-04 09:14:50|204.94|203.02|205.23|203.31|205.23|203.31|204.94|203.02|0
1646385300000|2022-03-04 09:15:00|205.01|203.09|205.08|203.16|205.08|203.16|205.01|203.09|0
1646385310000|2022-03-04 09:15:10|205.3|203.38|205.82|203.9|205.89|203.97|205.3|203.38|0
1646385320000|2022-03-04 09:15:20|205.89|203.97|205.52|203.6|205.89|203.97|205.52|203.6|0
1646385330000|2022-03-04 09:15:30|205.15|203.23|205.01|203.09|205.15|203.23|204.94|203.02|0
1646385340000|2022-03-04 09:15:40|204.79|202.87|204.35|202.43|204.86|202.94|204.35|202.43|0
1646385350000|2022-03-04 09:15:50|204.2|202.28|204.2|202.28|205.01|203.09|204.2|202.28|0
1646385360000|2022-03-04 09:16:00|204.35|202.43|204.2|202.28|204.35|202.43|204.2|202.28|0
1646385370000|2022-03-04 09:16:10|204.35|202.43|204.05|202.13|204.35|202.43|204.05|202.13|0
1646385380000|2022-03-04 09:16:20|204.12|202.2|204.2|202.28|204.2|202.28|204.12|202.2|0
1646385390000|2022-03-04 09:16:30|204.35|202.43|204.27|202.35|204.42|202.5|204.27|202.35|0
1646385400000|2022-03-04 09:16:40|204.35|202.43|204.49|202.57|204.56|202.64|204.35|202.43|0
1646385410000|2022-03-04 09:16:50|204.35|202.43|204.2|202.28|204.49|202.57|204.2|202.28|0
1646385420000|2022-03-04 09:17:00|203.91|201.99|204.2|202.28|204.42|202.5|203.91|201.99|0
1646385430000|2022-03-04 09:17:10|204.12|202.2|204.49|202.57|204.49|202.57|204.12|202.2|0
1646385440000|2022-03-04 09:17:20|204.64|202.72|205.92|204|205.92|204|204.42|202.5|0
1646385450000|2022-03-04 09:17:30|205.99|204.07|205.48|203.56|205.99|204.07|205.48|203.56|0
1646385460000|2022-03-04 09:17:40|204.96|203.04|205.18|203.26|205.18|203.26|204.96|203.04|0
1646385470000|2022-03-04 09:17:50|205.25|203.33|205.25|203.33|205.4|203.48|205.25|203.33|0
1646385480000|2022-03-04 09:18:00|205.4|203.48|206.06|204.14|206.06|204.14|205.33|203.41|0
1646385490000|2022-03-04 09:18:10|205.99|204.07|205.92|204|206.13|204.21|205.92|204|0
1646385500000|2022-03-04 09:18:20|206.06|204.14|205.99|204.07|206.06|204.14|205.91|203.99|0
1646385510000|2022-03-04 09:18:30|206.06|204.14|206.36|204.44|206.36|204.44|205.99|204.07|0
1646385520000|2022-03-04 09:18:40|206.72|204.8|206.87|204.95|206.87|204.95|206.72|204.8|0
1646385530000|2022-03-04 09:18:50|206.35|204.43|206.57|204.65|206.57|204.65|206.35|204.43|0
1646385540000|2022-03-04 09:19:00|206.87|204.95|206.72|204.8|206.87|204.95|206.72|204.8|0
1646385550000|2022-03-04 09:19:10|206.8|204.88|207.24|205.32|207.38|205.46|206.8|204.88|0
1646385560000|2022-03-04 09:19:20|207.01|205.09|207.24|205.32|207.24|205.32|207.01|205.09|0
1646385570000|2022-03-04 09:19:30|207.31|205.39|208.12|206.2|208.12|206.2|207.31|205.39|0
1646385580000|2022-03-04 09:19:40|207.38|205.46|207.97|206.05|207.97|206.05|207.38|205.46|0
1646385590000|2022-03-04 09:19:50|207.9|205.98|207.68|205.76|207.9|205.98|207.68|205.76|0
1646385600000|2022-03-04 09:20:00|207.53|205.61|207.38|205.46|207.53|205.61|207.31|205.39|0
1646385610000|2022-03-04 09:20:10|207.75|205.83|206.65|204.73|207.75|205.83|206.65|204.73|0
1646385620000|2022-03-04 09:20:20|206.72|204.8|205.98|204.06|206.72|204.8|205.98|204.06|0
1646385630000|2022-03-04 09:20:30|205.91|203.99|205.77|203.85|205.91|203.99|205.77|203.85|0
1646385640000|2022-03-04 09:20:40|205.69|203.77|205.03|203.11|205.69|203.77|205.03|203.11|0
1646385650000|2022-03-04 09:20:50|205.25|203.33|205.1|203.18|205.25|203.33|205.03|203.11|0
1646385660000|2022-03-04 09:21:00|205.32|203.4|205.32|203.4|205.62|203.7|205.32|203.4|0
1646385670000|2022-03-04 09:21:10|205.54|203.62|205.25|203.33|205.54|203.62|205.25|203.33|0
1646385680000|2022-03-04 09:21:20|205.47|203.55|204.74|202.82|205.69|203.77|204.74|202.82|0
1646385690000|2022-03-04 09:21:30|204.3|202.38|204.45|202.53|204.52|202.6|203.93|202.01|0
1646385700000|2022-03-04 09:21:40|203.72|201.8|203.79|201.87|203.86|201.94|203.72|201.8|0
1646385710000|2022-03-04 09:21:50|203.86|201.94|203.49|201.57|203.86|201.94|203.49|201.57|0
1646385720000|2022-03-04 09:22:00|203.86|201.94|204.01|202.09|204.22|202.3|203.86|201.94|0
1646385730000|2022-03-04 09:22:10|204.15|202.23|204.22|202.3|204.22|202.3|204.01|202.09|0
1646385740000|2022-03-04 09:22:20|204.3|202.38|204.66|202.74|204.66|202.74|204.3|202.38|0
1646385750000|2022-03-04 09:22:30|204.59|202.67|204.59|202.67|204.59|202.67|204.59|202.67|0
1646385760000|2022-03-04 09:22:40|204.44|202.52|203.71|201.79|204.44|202.52|203.71|201.79|0
1646385770000|2022-03-04 09:22:50|203.57|201.65|203.57|201.65|203.57|201.65|203.49|201.57|0
1646385780000|2022-03-04 09:23:00|203.71|201.79|202.4|200.48|203.71|201.79|202.4|200.48|0
1646385790000|2022-03-04 09:23:10|202.11|200.19|202.26|200.34|202.26|200.34|202.11|200.19|0
1646385800000|2022-03-04 09:23:20|202.62|200.7|202.98|201.06|202.98|201.06|202.62|200.7|0
1646385810000|2022-03-04 09:23:30|203.2|201.28|202.55|200.63|203.2|201.28|202.47|200.55|0
1646385820000|2022-03-04 09:23:40|202.69|200.77|202.62|200.7|202.69|200.77|202.47|200.55|0
1646385830000|2022-03-04 09:23:50|202.11|200.19|202.69|200.77|202.69|200.77|202.11|200.19|0
1646385840000|2022-03-04 09:24:00|203.13|201.21|203.05|201.13|203.13|201.21|203.05|201.13|0
1646385850000|2022-03-04 09:24:10|202.98|201.06|202.03|200.11|202.98|201.06|202.03|200.11|0
1646385860000|2022-03-04 09:24:20|202.4|200.48|202.62|200.7|202.62|200.7|202.26|200.34|0
1646385870000|2022-03-04 09:24:30|202.84|200.92|203.86|201.94|204|202.08|202.84|200.92|0
1646385880000|2022-03-04 09:24:40|204.3|202.38|204.66|202.74|204.66|202.74|204.15|202.23|0
1646385890000|2022-03-04 09:24:50|204.88|202.96|204.22|202.3|204.88|202.96|204.22|202.3|0
1646385900000|2022-03-04 09:25:00|204.44|202.52|204.88|202.96|204.88|202.96|204.36|202.44|0
1646385910000|2022-03-04 09:25:10|204.8|202.88|204.59|202.67|204.88|202.96|204.51|202.59|0
1646385920000|2022-03-04 09:25:20|204.66|202.74|204.29|202.37|204.66|202.74|204.29|202.37|0
1646385930000|2022-03-04 09:25:30|204.22|202.3|203.42|201.5|204.22|202.3|203.42|201.5|0
1646385940000|2022-03-04 09:25:40|203.13|201.21|203.13|201.21|203.13|201.21|203.05|201.13|0
1646385950000|2022-03-04 09:25:50|203.27|201.35|203.27|201.35|203.27|201.35|202.98|201.06|0
1646385960000|2022-03-04 09:26:00|203.34|201.42|202.98|201.06|203.34|201.42|202.98|201.06|0
1646385970000|2022-03-04 09:26:10|202.83|200.91|203.71|201.79|203.71|201.79|202.83|200.91|0
1646385980000|2022-03-04 09:26:20|203.63|201.71|203.92|202|204|202.08|203.63|201.71|0
1646385990000|2022-03-04 09:26:30|204|202.08|204.88|202.96|204.88|202.96|204|202.08|0
1646386000000|2022-03-04 09:26:40|205.09|203.17|204.73|202.81|205.09|203.17|204.73|202.81|0
1646386010000|2022-03-04 09:26:50|205.02|203.1|205.39|203.47|205.39|203.47|205.02|203.1|0
1646386020000|2022-03-04 09:27:00|205.46|203.54|205.61|203.69|205.9|203.98|205.46|203.54|0
1646386030000|2022-03-04 09:27:10|206.12|204.2|206.12|204.2|206.12|204.2|205.9|203.98|0
1646386040000|2022-03-04 09:27:20|206.27|204.35|206.41|204.49|206.41|204.49|205.9|203.98|0
1646386050000|2022-03-04 09:27:30|206.34|204.42|206.78|204.86|206.78|204.86|206.34|204.42|0
1646386060000|2022-03-04 09:27:40|206.64|204.72|206.34|204.42|206.64|204.72|206.34|204.42|0
1646386070000|2022-03-04 09:27:50|206.64|204.72|206.56|204.64|206.78|204.86|206.49|204.57|0
1646386080000|2022-03-04 09:28:00|206.49|204.57|206.71|204.79|206.71|204.79|206.49|204.57|0
1646386090000|2022-03-04 09:28:10|206.49|204.57|206.64|204.72|206.64|204.72|206.41|204.49|0
1646386100000|2022-03-04 09:28:20|206.71|204.79|205.9|203.98|206.71|204.79|205.75|203.83|0
1646386110000|2022-03-04 09:28:30|205.82|203.9|206.34|204.42|206.34|204.42|205.82|203.9|0
1646386120000|2022-03-04 09:28:40|206.19|204.27|205.9|203.98|206.19|204.27|205.9|203.98|0
1646386130000|2022-03-04 09:28:50|205.82|203.9|205.31|203.39|206.26|204.34|205.31|203.39|0
1646386140000|2022-03-04 09:29:00|205.17|203.25|206.12|204.2|206.12|204.2|205.17|203.25|0
1646386150000|2022-03-04 09:29:10|206.34|204.42|207.08|205.16|207.08|205.16|206.34|204.42|0
1646386160000|2022-03-04 09:29:20|207.22|205.3|207.81|205.89|207.81|205.89|207.22|205.3|0
1646386170000|2022-03-04 09:29:30|207.88|205.96|208.4|206.48|208.4|206.48|207.88|205.96|0
1646386180000|2022-03-04 09:29:40|208.7|206.78|208.55|206.63|208.85|206.93|208.55|206.63|0
1646386190000|2022-03-04 09:29:50|208.62|206.7|208.7|206.78|208.85|206.93|208.62|206.7|0
1646386200000|2022-03-04 09:30:00|208.47|206.55|207.96|206.04|208.47|206.55|207.96|206.04|0
1646386210000|2022-03-04 09:30:10|208.33|206.41|208.18|206.26|208.33|206.41|208.18|206.26|0
1646386220000|2022-03-04 09:30:20|208.03|206.11|207.96|206.04|208.11|206.19|207.96|206.04|0
1646386230000|2022-03-04 09:30:30|208.25|206.33|208.47|206.55|208.47|206.55|208.25|206.33|0
1646386240000|2022-03-04 09:30:40|208.32|206.4|209.14|207.22|209.14|207.22|208.32|206.4|0
1646386250000|2022-03-04 09:30:50|208.99|207.07|209.36|207.44|209.36|207.44|208.99|207.07|0
1646386260000|2022-03-04 09:31:00|210.03|208.11|209.51|207.59|210.33|208.41|209.44|207.52|0
1646386270000|2022-03-04 09:31:10|209.66|207.74|208.84|206.92|209.66|207.74|208.84|206.92|0
1646386280000|2022-03-04 09:31:20|208.47|206.55|208.7|206.78|208.7|206.78|208.4|206.48|0
1646386290000|2022-03-04 09:31:30|208.92|207|209.51|207.59|209.51|207.59|208.91|206.99|0
1646386300000|2022-03-04 09:31:40|208.91|206.99|208.77|206.85|208.91|206.99|208.77|206.85|0
1646386310000|2022-03-04 09:31:50|208.7|206.78|209.8|207.88|209.8|207.88|208.7|206.78|0
1646386320000|2022-03-04 09:32:00|209.51|207.59|209.14|207.22|209.51|207.59|209.14|207.22|0
1646386330000|2022-03-04 09:32:10|208.84|206.92|208.62|206.7|208.84|206.92|208.62|206.7|0
1646386340000|2022-03-04 09:32:20|208.99|207.07|209.06|207.14|209.06|207.14|208.99|207.07|0
1646386350000|2022-03-04 09:32:30|208.91|206.99|209.88|207.96|209.95|208.03|208.91|206.99|0
1646386360000|2022-03-04 09:32:40|209.95|208.03|211.22|209.3|211.22|209.3|209.95|208.03|0
1646386370000|2022-03-04 09:32:50|211.37|209.45|210.92|209|211.37|209.45|210.84|208.92|0
1646386380000|2022-03-04 09:33:00|211.22|209.3|211.29|209.37|211.37|209.45|211.22|209.3|0
1646386390000|2022-03-04 09:33:10|210.92|209|211.36|209.44|211.36|209.44|210.92|209|0
1646386400000|2022-03-04 09:33:20|211.22|209.3|210.83|208.91|211.44|209.52|210.83|208.91|0
1646386410000|2022-03-04 09:33:30|210.98|209.06|210.46|208.54|210.98|209.06|210.46|208.54|0
1646386420000|2022-03-04 09:33:40|210.39|208.47|211.1|209.18|211.1|209.18|210.39|208.47|0
1646386430000|2022-03-04 09:33:50|210.35|208.43|211.21|209.29|211.29|209.37|210.35|208.43|0
1646386440000|2022-03-04 09:34:00|210.99|209.07|211.07|209.15|211.07|209.15|210.92|209|0
1646386450000|2022-03-04 09:34:10|210.92|209|210.62|208.7|210.92|209|210.62|208.7|0
1646386460000|2022-03-04 09:34:20|210.69|208.77|210.47|208.55|210.69|208.77|210.47|208.55|0
1646386470000|2022-03-04 09:34:30|210.17|208.25|210.17|208.25|210.32|208.4|209.95|208.03|0
1646386480000|2022-03-04 09:34:40|210.39|208.47|210.1|208.18|210.39|208.47|209.8|207.88|0
1646386490000|2022-03-04 09:34:50|209.58|207.66|209.88|207.96|209.88|207.96|209.58|207.66|0
1646386500000|2022-03-04 09:35:00|210.1|208.18|209.88|207.96|210.1|208.18|209.88|207.96|0
1646386510000|2022-03-04 09:35:10|210.17|208.25|209.43|207.51|210.17|208.25|209.43|207.51|0
1646386520000|2022-03-04 09:35:20|209.35|207.43|209.58|207.66|209.58|207.66|209.35|207.43|0
1646386530000|2022-03-04 09:35:30|209.43|207.51|210.09|208.17|210.09|208.17|209.28|207.36|0
1646386540000|2022-03-04 09:35:40|210.02|208.1|210.02|208.1|210.09|208.17|209.73|207.81|0
1646386550000|2022-03-04 09:35:50|210.09|208.17|209.5|207.58|210.17|208.25|209.5|207.58|0
1646386560000|2022-03-04 09:36:00|209.65|207.73|209.2|207.28|209.65|207.73|209.06|207.14|0
1646386570000|2022-03-04 09:36:10|208.91|206.99|208.69|206.77|209.06|207.14|208.69|206.77|0
1646386580000|2022-03-04 09:36:20|208.84|206.92|208.61|206.69|208.84|206.92|208.54|206.62|0
1646386590000|2022-03-04 09:36:30|208.91|206.99|209.2|207.28|209.2|207.28|208.84|206.92|0
1646386600000|2022-03-04 09:36:40|209.28|207.36|209.2|207.28|209.28|207.36|209.2|207.28|0
1646386610000|2022-03-04 09:36:50|209.58|207.66|209.28|207.36|209.58|207.66|208.98|207.06|0
1646386620000|2022-03-04 09:37:00|209.13|207.21|209.5|207.58|209.94|208.02|209.13|207.21|0
1646386630000|2022-03-04 09:37:10|209.2|207.28|209.06|207.14|209.2|207.28|208.98|207.06|0
1646386640000|2022-03-04 09:37:20|209.28|207.36|209.13|207.21|209.28|207.36|209.13|207.21|0
1646386650000|2022-03-04 09:37:30|208.1|206.18|208.46|206.54|208.46|206.54|208.1|206.18|0
1646386660000|2022-03-04 09:37:40|208.1|206.18|208.02|206.1|208.1|206.18|207.95|206.03|0
1646386670000|2022-03-04 09:37:50|208.17|206.25|207.87|205.95|208.17|206.25|207.87|205.95|0
1646386680000|2022-03-04 09:38:00|208.17|206.25|208.02|206.1|208.17|206.25|208.02|206.1|0
1646386690000|2022-03-04 09:38:10|207.95|206.03|207.13|205.21|207.95|206.03|207.13|205.21|0
1646386700000|2022-03-04 09:38:20|207.36|205.44|206.99|205.07|207.36|205.44|206.99|205.07|0
1646386710000|2022-03-04 09:38:30|206.92|205|206.92|205|207.21|205.29|206.92|205|0
1646386720000|2022-03-04 09:38:40|206.55|204.63|206.47|204.55|206.69|204.77|206.47|204.55|0
1646386730000|2022-03-04 09:38:50|206.4|204.48|206.1|204.18|206.4|204.48|206.1|204.18|0
1646386740000|2022-03-04 09:39:00|206.33|204.41|206.4|204.48|206.4|204.48|206.1|204.18|0
1646386750000|2022-03-04 09:39:10|206.47|204.55|206.54|204.62|206.54|204.62|206.18|204.26|0
1646386760000|2022-03-04 09:39:20|206.69|204.77|206.4|204.48|206.69|204.77|206.25|204.33|0
1646386770000|2022-03-04 09:39:30|206.33|204.41|206.4|204.48|206.4|204.48|206.25|204.33|0
1646386780000|2022-03-04 09:39:40|206.1|204.18|206.1|204.18|206.1|204.18|205.96|204.04|0
1646386790000|2022-03-04 09:39:50|205.89|203.97|204.93|203.01|205.96|204.04|204.93|203.01|0
1646386800000|2022-03-04 09:40:00|204.05|202.13|203.32|201.4|204.2|202.28|203.32|201.4|0
1646386810000|2022-03-04 09:40:10|203.4|201.48|203.54|201.62|203.54|201.62|203.32|201.4|0
1646386820000|2022-03-04 09:40:20|203.61|201.69|203.4|201.48|203.61|201.69|203.25|201.33|0
1646386830000|2022-03-04 09:40:30|203.54|201.62|202.74|200.82|203.54|201.62|202.74|200.82|0
1646386840000|2022-03-04 09:40:40|202.23|200.31|202.45|200.53|202.45|200.53|202.23|200.31|0
1646386850000|2022-03-04 09:40:50|202.38|200.46|203.11|201.19|203.11|201.19|202.38|200.46|0
1646386860000|2022-03-04 09:41:00|203.18|201.26|203.69|201.77|203.69|201.77|203.18|201.26|0
1646386870000|2022-03-04 09:41:10|203.61|201.69|203.83|201.91|203.83|201.91|203.61|201.69|0
1646386880000|2022-03-04 09:41:20|203.98|202.06|203.17|201.25|203.98|202.06|203.17|201.25|0
1646386890000|2022-03-04 09:41:30|203.03|201.11|202.88|200.96|203.03|201.11|202.74|200.82|0
1646386900000|2022-03-04 09:41:40|202.74|200.82|203.4|201.48|203.4|201.48|202.74|200.82|0
1646386910000|2022-03-04 09:41:50|203.32|201.4|202.81|200.89|203.32|201.4|202.81|200.89|0
1646386920000|2022-03-04 09:42:00|203.1|201.18|203.83|201.91|204.05|202.13|203.1|201.18|0
1646386930000|2022-03-04 09:42:10|204.05|202.13|204.63|202.71|204.63|202.71|204.05|202.13|0
1646386940000|2022-03-04 09:42:20|204.34|202.42|204.78|202.86|204.93|203.01|204.34|202.42|0
1646386950000|2022-03-04 09:42:30|204.71|202.79|204.93|203.01|204.93|203.01|204.71|202.79|0
1646386960000|2022-03-04 09:42:40|205.37|203.45|206.17|204.25|206.17|204.25|205.37|203.45|0
1646386970000|2022-03-04 09:42:50|206.03|204.11|205.8|203.88|206.1|204.18|205.8|203.88|0
1646386980000|2022-03-04 09:43:00|205.88|203.96|206.17|204.25|206.47|204.55|205.88|203.96|0
1646386990000|2022-03-04 09:43:10|206.24|204.32|205.95|204.03|206.47|204.55|205.95|204.03|0
1646387000000|2022-03-04 09:43:20|205.66|203.74|206.24|204.32|206.24|204.32|205.66|203.74|0
1646387010000|2022-03-04 09:43:30|206.39|204.47|206.24|204.32|206.39|204.47|206.03|204.11|0
1646387020000|2022-03-04 09:43:40|205.95|204.03|205.88|203.96|205.95|204.03|205.66|203.74|0
1646387030000|2022-03-04 09:43:50|205.95|204.03|206.24|204.32|206.24|204.32|205.95|204.03|0
1646387040000|2022-03-04 09:44:00|206.39|204.47|206.32|204.4|206.39|204.47|206.24|204.32|0
1646387050000|2022-03-04 09:44:10|205.88|203.96|206.17|204.25|206.17|204.25|205.88|203.96|0
1646387060000|2022-03-04 09:44:20|206.03|204.11|205.66|203.74|206.03|204.11|205.59|203.67|0
1646387070000|2022-03-04 09:44:30|205.22|203.3|205.07|203.15|205.44|203.52|205.07|203.15|0
1646387080000|2022-03-04 09:44:40|205.29|203.37|205.15|203.23|205.51|203.59|205.15|203.23|0
1646387090000|2022-03-04 09:44:50|205.29|203.37|205.29|203.37|205.29|203.37|205.15|203.23|0
1646387100000|2022-03-04 09:45:00|205.22|203.3|205.29|203.37|205.66|203.74|205.22|203.3|0
1646387110000|2022-03-04 09:45:10|205.51|203.59|206.66|204.74|206.66|204.74|205.44|203.52|0
1646387120000|2022-03-04 09:45:20|206.59|204.67|206.3|204.38|206.59|204.67|206.3|204.38|0
1646387130000|2022-03-04 09:45:30|206.51|204.59|206.95|205.03|206.95|205.03|206.51|204.59|0
1646387140000|2022-03-04 09:45:40|207.25|205.33|207.47|205.55|207.47|205.55|207.25|205.33|0
1646387150000|2022-03-04 09:45:50|207.1|205.18|207.62|205.7|207.62|205.7|207.1|205.18|0
1646387160000|2022-03-04 09:46:00|207.84|205.92|208.06|206.14|208.06|206.14|207.84|205.92|0
1646387170000|2022-03-04 09:46:10|208.28|206.36|208.99|207.07|209.07|207.15|208.28|206.36|0
1646387180000|2022-03-04 09:46:20|209.14|207.22|209.21|207.29|209.21|207.29|209.14|207.22|0
1646387190000|2022-03-04 09:46:30|209.14|207.22|209.51|207.59|209.51|207.59|209.14|207.22|0
1646387200000|2022-03-04 09:46:40|209.58|207.66|210.02|208.1|210.1|208.18|209.58|207.66|0
1646387210000|2022-03-04 09:46:50|209.8|207.88|209.66|207.74|209.8|207.88|209.66|207.74|0
1646387220000|2022-03-04 09:47:00|209.28|207.36|209.36|207.44|209.36|207.44|209.28|207.36|0
1646387230000|2022-03-04 09:47:10|209.58|207.66|208.99|207.07|209.58|207.66|208.99|207.07|0
1646387240000|2022-03-04 09:47:20|208.84|206.92|208.62|206.7|208.84|206.92|208.47|206.55|0
1646387250000|2022-03-04 09:47:30|208.84|206.92|208.77|206.85|208.84|206.92|208.77|206.85|0
1646387260000|2022-03-04 09:47:40|208.62|206.7|208.55|206.63|208.62|206.7|208.47|206.55|0
1646387270000|2022-03-04 09:47:50|208.99|207.07|209.28|207.36|209.28|207.36|208.99|207.07|0
1646387280000|2022-03-04 09:48:00|209.06|207.14|209.21|207.29|209.36|207.44|209.06|207.14|0
1646387290000|2022-03-04 09:48:10|208.99|207.07|209.28|207.36|209.28|207.36|208.99|207.07|0
1646387300000|2022-03-04 09:48:20|209.06|207.14|209.06|207.14|209.21|207.29|208.99|207.07|0
1646387310000|2022-03-04 09:48:30|208.92|207|208.84|206.92|209.06|207.14|208.84|206.92|0
1646387320000|2022-03-04 09:48:40|209.28|207.36|209.43|207.51|209.43|207.51|209.21|207.29|0
1646387330000|2022-03-04 09:48:50|209.65|207.73|209.28|207.36|209.65|207.73|209.28|207.36|0
1646387340000|2022-03-04 09:49:00|209.21|207.29|208.47|206.55|209.21|207.29|208.47|206.55|0
1646387350000|2022-03-04 09:49:10|208.69|206.77|208.77|206.85|208.91|206.99|208.69|206.77|0
1646387360000|2022-03-04 09:49:20|208.54|206.62|208.32|206.4|208.54|206.62|208.32|206.4|0
1646387370000|2022-03-04 09:49:30|207.95|206.03|208.1|206.18|208.1|206.18|207.95|206.03|0
1646387380000|2022-03-04 09:49:40|208.18|206.26|208.47|206.55|208.47|206.55|207.88|205.96|0
1646387390000|2022-03-04 09:49:50|208.32|206.4|208.03|206.11|208.32|206.4|208.03|206.11|0
1646387400000|2022-03-04 09:50:00|207.88|205.96|208.25|206.33|208.25|206.33|207.88|205.96|0
1646387410000|2022-03-04 09:50:10|208.39|206.47|208.25|206.33|208.54|206.62|208.25|206.33|0
1646387420000|2022-03-04 09:50:20|208.18|206.26|208.39|206.47|208.39|206.47|208.18|206.26|0
1646387430000|2022-03-04 09:50:30|208.54|206.62|207.81|205.89|208.54|206.62|207.81|205.89|0
1646387440000|2022-03-04 09:50:40|208.03|206.11|208.47|206.55|208.47|206.55|208.03|206.11|0
1646387450000|2022-03-04 09:50:50|208.62|206.7|208.84|206.92|208.84|206.92|208.62|206.7|0
1646387460000|2022-03-04 09:51:00|208.69|206.77|208.39|206.47|208.69|206.77|208.39|206.47|0
1646387470000|2022-03-04 09:51:10|208.25|206.33|208.25|206.33|208.25|206.33|208.03|206.11|0
1646387480000|2022-03-04 09:51:20|208.69|206.77|208.39|206.47|208.76|206.84|208.39|206.47|0
1646387490000|2022-03-04 09:51:30|208.25|206.33|208.1|206.18|208.47|206.55|208.1|206.18|0
1646387500000|2022-03-04 09:51:40|207.8|205.88|208.54|206.62|208.54|206.62|207.8|205.88|0
1646387510000|2022-03-04 09:51:50|208.91|206.99|209.13|207.21|209.13|207.21|208.83|206.91|0
1646387520000|2022-03-04 09:52:00|208.91|206.99|208.76|206.84|208.91|206.99|208.47|206.55|0
1646387530000|2022-03-04 09:52:10|208.69|206.77|209.35|207.43|209.35|207.43|208.69|206.77|0
1646387540000|2022-03-04 09:52:20|209.28|207.36|209.42|207.5|209.42|207.5|209.13|207.21|0
1646387550000|2022-03-04 09:52:30|208.98|207.06|209.06|207.14|209.06|207.14|208.91|206.99|0
1646387560000|2022-03-04 09:52:40|208.98|207.06|209.28|207.36|209.35|207.43|208.98|207.06|0
1646387570000|2022-03-04 09:52:50|209.5|207.58|209.35|207.43|209.5|207.58|209.35|207.43|0
1646387580000|2022-03-04 09:53:00|209.13|207.21|208.69|206.77|209.13|207.21|208.69|206.77|0
1646387590000|2022-03-04 09:53:10|208.39|206.47|208.39|206.47|208.39|206.47|208.39|206.47|0
1646387600000|2022-03-04 09:53:20|208.47|206.55|209.65|207.73|209.65|207.73|208.47|206.55|0
1646387610000|2022-03-04 09:53:30|209.87|207.95|209.94|208.02|209.94|208.02|209.79|207.87|0
1646387620000|2022-03-04 09:53:40|209.79|207.87|209.2|207.28|209.79|207.87|209.2|207.28|0
1646387630000|2022-03-04 09:53:50|209.06|207.14|208.47|206.55|209.06|207.14|208.47|206.55|0
1646387640000|2022-03-04 09:54:00|208.02|206.1|207.95|206.03|208.02|206.1|207.51|205.59|0
1646387650000|2022-03-04 09:54:10|208.39|206.47|207.95|206.03|208.68|206.76|207.95|206.03|0
1646387660000|2022-03-04 09:54:20|208.02|206.1|207.95|206.03|208.09|206.17|207.95|206.03|0
1646387670000|2022-03-04 09:54:30|208.02|206.1|207.51|205.59|208.09|206.17|207.51|205.59|0
1646387680000|2022-03-04 09:54:40|207.36|205.44|207.29|205.37|207.65|205.73|207.29|205.37|0
1646387690000|2022-03-04 09:54:50|207.21|205.29|206.55|204.63|207.29|205.37|206.55|204.63|0
1646387700000|2022-03-04 09:55:00|207.14|205.22|206.92|205|207.14|205.22|206.85|204.93|0
1646387710000|2022-03-04 09:55:10|206.85|204.93|207.06|205.14|207.06|205.14|206.48|204.56|0
1646387720000|2022-03-04 09:55:20|206.7|204.78|206.77|204.85|206.77|204.85|206.7|204.78|0
1646387730000|2022-03-04 09:55:30|206.41|204.49|206.77|204.85|206.85|204.93|206.41|204.49|0
1646387740000|2022-03-04 09:55:40|206.55|204.63|206.41|204.49|206.55|204.63|206.18|204.26|0
1646387750000|2022-03-04 09:55:50|206.55|204.63|206.41|204.49|206.55|204.63|206.33|204.41|0
1646387760000|2022-03-04 09:56:00|206.33|204.41|206.04|204.12|206.33|204.41|206.04|204.12|0
1646387770000|2022-03-04 09:56:10|205.97|204.05|205.82|203.9|206.04|204.12|205.82|203.9|0
1646387780000|2022-03-04 09:56:20|205.89|203.97|206.26|204.34|206.26|204.34|205.82|203.9|0
1646387790000|2022-03-04 09:56:30|206.18|204.26|205.31|203.39|206.18|204.26|205.31|203.39|0
1646387800000|2022-03-04 09:56:40|205.24|203.32|205.24|203.32|205.38|203.46|205.24|203.32|0
1646387810000|2022-03-04 09:56:50|204.8|202.88|204.65|202.73|205.09|203.17|204.65|202.73|0
1646387820000|2022-03-04 09:57:00|204.87|202.95|204.36|202.44|204.87|202.95|204.36|202.44|0
1646387830000|2022-03-04 09:57:10|204.51|202.59|205.09|203.17|205.24|203.32|204.51|202.59|0
1646387840000|2022-03-04 09:57:20|204.72|202.8|204.94|203.02|204.94|203.02|204.72|202.8|0
1646387850000|2022-03-04 09:57:30|204.8|202.88|204.94|203.02|204.94|203.02|204.72|202.8|0
1646387860000|2022-03-04 09:57:40|205.74|203.82|206.11|204.19|206.26|204.34|205.74|203.82|0
1646387870000|2022-03-04 09:57:50|206.62|204.7|206.33|204.41|206.62|204.7|206.33|204.41|0
1646387880000|2022-03-04 09:58:00|206.47|204.55|206.18|204.26|206.62|204.7|206.18|204.26|0
1646387890000|2022-03-04 09:58:10|205.82|203.9|206.4|204.48|206.4|204.48|205.82|203.9|0
1646387900000|2022-03-04 09:58:20|206.26|204.34|206.47|204.55|206.47|204.55|206.26|204.34|0
1646387910000|2022-03-04 09:58:30|206.7|204.78|207.06|205.14|207.21|205.29|206.7|204.78|0
1646387920000|2022-03-04 09:58:40|207.21|205.29|207.79|205.87|207.79|205.87|207.14|205.22|0
1646387930000|2022-03-04 09:58:50|207.94|206.02|207.5|205.58|207.94|206.02|207.5|205.58|0
1646387940000|2022-03-04 09:59:00|207.21|205.29|207.06|205.14|207.21|205.29|207.06|205.14|0
1646387950000|2022-03-04 09:59:10|206.99|205.07|207.21|205.29|207.35|205.43|206.99|205.07|0
1646387960000|2022-03-04 09:59:20|207.5|205.58|207.87|205.95|207.87|205.95|207.5|205.58|0
1646387970000|2022-03-04 09:59:30|207.94|206.02|207.72|205.8|207.94|206.02|207.5|205.58|0
1646387980000|2022-03-04 09:59:40|207.65|205.73|207.58|205.66|207.65|205.73|207.5|205.58|0
1646387990000|2022-03-04 09:59:50|207.5|205.58|207.79|205.87|207.87|205.95|207.5|205.58|0
1646388000000|2022-03-04 10:00:00|207.65|205.73|206.4|204.48|207.65|205.73|206.4|204.48|0
1646388010000|2022-03-04 10:00:10|206.55|204.63|206.32|204.4|206.55|204.63|206.32|204.4|0
1646388020000|2022-03-04 10:00:20|206.55|204.63|206.84|204.92|206.84|204.92|206.55|204.63|0
1646388030000|2022-03-04 10:00:30|206.62|204.7|206.69|204.77|206.91|204.99|206.62|204.7|0
1646388040000|2022-03-04 10:00:40|206.91|204.99|206.91|204.99|206.91|204.99|206.76|204.84|0
1646388050000|2022-03-04 10:00:50|206.69|204.77|206.18|204.26|206.69|204.77|206.11|204.19|0
1646388060000|2022-03-04 10:01:00|205.88|203.96|205.88|203.96|206.11|204.19|205.81|203.89|0
1646388070000|2022-03-04 10:01:10|205.38|203.46|205.59|203.67|205.67|203.75|205.38|203.46|0
1646388080000|2022-03-04 10:01:20|205.52|203.6|205.45|203.53|205.67|203.75|205.45|203.53|0
1646388090000|2022-03-04 10:01:30|205.3|203.38|205.52|203.6|205.52|203.6|205.3|203.38|0
1646388100000|2022-03-04 10:01:40|205.45|203.53|205.44|203.52|205.45|203.53|205.37|203.45|0
1646388110000|2022-03-04 10:01:50|205.88|203.96|205.59|203.67|205.88|203.96|205.59|203.67|0
1646388120000|2022-03-04 10:02:00|205.74|203.82|205.52|203.6|205.88|203.96|205.52|203.6|0
1646388130000|2022-03-04 10:02:10|205.59|203.67|206.11|204.19|206.18|204.26|205.59|203.67|0
1646388140000|2022-03-04 10:02:20|205.74|203.82|207.28|205.36|207.28|205.36|205.74|203.82|0
1646388150000|2022-03-04 10:02:30|207.05|205.13|207.28|205.36|207.28|205.36|207.05|205.13|0
1646388160000|2022-03-04 10:02:40|207.49|205.57|207.49|205.57|207.49|205.57|206.91|204.99|0
1646388170000|2022-03-04 10:02:50|207.57|205.65|207.35|205.43|207.57|205.65|207.05|205.13|0
1646388180000|2022-03-04 10:03:00|207.49|205.57|207.72|205.8|207.72|205.8|207.49|205.57|0
1646388190000|2022-03-04 10:03:10|207.49|205.57|207.79|205.87|207.93|206.01|207.49|205.57|0
1646388200000|2022-03-04 10:03:20|207.93|206.01|208.16|206.24|208.16|206.24|207.86|205.94|0
1646388210000|2022-03-04 10:03:30|208.23|206.31|208.75|206.83|208.75|206.83|208.23|206.31|0
1646388220000|2022-03-04 10:03:40|208.67|206.75|208.67|206.75|208.67|206.75|208.23|206.31|0
1646388230000|2022-03-04 10:03:50|209.23|207.31|209.82|207.9|210.27|208.35|209.23|207.31|0
1646388240000|2022-03-04 10:04:00|209.75|207.83|209.16|207.24|209.75|207.83|209.16|207.24|0
1646388250000|2022-03-04 10:04:10|209.09|207.17|209.23|207.31|209.23|207.31|209.02|207.1|0
1646388260000|2022-03-04 10:04:20|209.31|207.39|209.02|207.1|209.31|207.39|209.02|207.1|0
1646388270000|2022-03-04 10:04:30|208.94|207.02|208.72|206.8|208.94|207.02|208.57|206.65|0
1646388280000|2022-03-04 10:04:40|208.35|206.43|209.02|207.1|209.02|207.1|208.35|206.43|0
1646388290000|2022-03-04 10:04:50|209.16|207.24|209.38|207.46|209.75|207.83|209.16|207.24|0
1646388300000|2022-03-04 10:05:00|209.46|207.54|208.35|206.43|209.46|207.54|208.35|206.43|0
1646388310000|2022-03-04 10:05:10|208.72|206.8|209.67|207.75|209.75|207.83|208.64|206.72|0
1646388320000|2022-03-04 10:05:20|209.53|207.61|209.67|207.75|209.67|207.75|209.53|207.61|0
1646388330000|2022-03-04 10:05:30|209.75|207.83|209.38|207.46|209.75|207.83|209.38|207.46|0
1646388340000|2022-03-04 10:05:40|209.53|207.61|209.08|207.16|209.75|207.83|209.08|207.16|0
1646388350000|2022-03-04 10:05:50|209.38|207.46|208.72|206.8|209.38|207.46|208.72|206.8|0
1646388360000|2022-03-04 10:06:00|209.08|207.16|209.23|207.31|209.23|207.31|209.08|207.16|0
1646388370000|2022-03-04 10:06:10|208.94|207.02|209.53|207.61|209.53|207.61|208.94|207.02|0
1646388380000|2022-03-04 10:06:20|209.38|207.46|209.67|207.75|209.67|207.75|209.23|207.31|0
1646388390000|2022-03-04 10:06:30|209.6|207.68|209.67|207.75|209.67|207.75|209.6|207.68|0
1646388400000|2022-03-04 10:06:40|209.53|207.61|209.6|207.68|209.6|207.68|209.01|207.09|0
1646388410000|2022-03-04 10:06:50|209.67|207.75|209.38|207.46|209.67|207.75|209.38|207.46|0
1646388420000|2022-03-04 10:07:00|209.45|207.53|209.45|207.53|209.45|207.53|209.31|207.39|0
1646388430000|2022-03-04 10:07:10|209.6|207.68|209.6|207.68|209.67|207.75|209.52|207.6|0
1646388440000|2022-03-04 10:07:20|209.23|207.31|209.75|207.83|209.75|207.83|209.23|207.31|0
1646388450000|2022-03-04 10:07:30|209.9|207.98|210.11|208.19|210.11|208.19|209.9|207.98|0
1646388460000|2022-03-04 10:07:40|210.04|208.12|210.34|208.42|210.34|208.42|209.97|208.05|0
1646388470000|2022-03-04 10:07:50|209.9|207.98|209.52|207.6|209.97|208.05|209.52|207.6|0
1646388480000|2022-03-04 10:08:00|209.75|207.83|209.97|208.05|209.97|208.05|209.75|207.83|0
1646388490000|2022-03-04 10:08:10|209.75|207.83|209.6|207.68|209.75|207.83|209.6|207.68|0
1646388500000|2022-03-04 10:08:20|209.97|208.05|210.41|208.49|210.41|208.49|209.97|208.05|0
1646388510000|2022-03-04 10:08:30|210.34|208.42|210.34|208.42|210.41|208.49|210.34|208.42|0
1646388520000|2022-03-04 10:08:40|210.26|208.34|209.6|207.68|210.26|208.34|209.6|207.68|0
1646388530000|2022-03-04 10:08:50|209.45|207.53|209.01|207.09|209.67|207.75|209.01|207.09|0
1646388540000|2022-03-04 10:09:00|209.37|207.45|209.52|207.6|209.6|207.68|209.3|207.38|0
1646388550000|2022-03-04 10:09:10|208.49|206.57|208.49|206.57|208.64|206.72|208.49|206.57|0
1646388560000|2022-03-04 10:09:20|208.05|206.13|208.05|206.13|208.2|206.28|207.98|206.06|0
1646388570000|2022-03-04 10:09:30|208.13|206.21|208.13|206.21|208.42|206.5|208.13|206.21|0
1646388580000|2022-03-04 10:09:40|208.05|206.13|208.27|206.35|208.42|206.5|208.05|206.13|0
1646388590000|2022-03-04 10:09:50|207.98|206.06|208.13|206.21|208.13|206.21|207.98|206.06|0
1646388600000|2022-03-04 10:10:00|207.98|206.06|207.98|206.06|208.13|206.21|207.98|206.06|0
1646388610000|2022-03-04 10:10:10|207.9|205.98|207.39|205.47|207.98|206.06|207.39|205.47|0
1646388620000|2022-03-04 10:10:20|207.46|205.54|207.68|205.76|207.68|205.76|207.46|205.54|0
1646388630000|2022-03-04 10:10:30|207.46|205.54|207.39|205.47|207.46|205.54|207.31|205.39|0
1646388640000|2022-03-04 10:10:40|206.88|204.96|207.75|205.83|207.75|205.83|206.88|204.96|0
1646388650000|2022-03-04 10:10:50|207.83|205.91|208.49|206.57|208.49|206.57|207.83|205.91|0
1646388660000|2022-03-04 10:11:00|208.64|206.72|208.86|206.94|209.08|207.16|208.64|206.72|0
1646388670000|2022-03-04 10:11:10|209.01|207.09|209.08|207.16|209.3|207.38|209.01|207.09|0
1646388680000|2022-03-04 10:11:20|209.37|207.45|209.45|207.53|209.45|207.53|209.3|207.38|0
1646388690000|2022-03-04 10:11:30|209.6|207.68|209.37|207.45|209.6|207.68|209.3|207.38|0
1646388700000|2022-03-04 10:11:40|209.67|207.75|209.45|207.53|209.67|207.75|209.45|207.53|0
1646388710000|2022-03-04 10:11:50|209.22|207.3|209.01|207.09|209.22|207.3|209.01|207.09|0
1646388720000|2022-03-04 10:12:00|208.78|206.86|209.45|207.53|209.45|207.53|208.78|206.86|0
1646388730000|2022-03-04 10:12:10|209.59|207.67|209.37|207.45|209.67|207.75|209.37|207.45|0
1646388740000|2022-03-04 10:12:20|209.59|207.67|209.59|207.67|209.59|207.67|209.52|207.6|0
1646388750000|2022-03-04 10:12:30|209.81|207.89|209.59|207.67|209.81|207.89|209.59|207.67|0
1646388760000|2022-03-04 10:12:40|209.89|207.97|210.11|208.19|210.11|208.19|209.81|207.89|0
1646388770000|2022-03-04 10:12:50|210.4|208.48|209.66|207.74|210.4|208.48|209.66|207.74|0
1646388780000|2022-03-04 10:13:00|209.37|207.45|209.59|207.67|209.59|207.67|209.37|207.45|0
1646388790000|2022-03-04 10:13:10|209.3|207.38|209.15|207.23|209.3|207.38|209.07|207.15|0
1646388800000|2022-03-04 10:13:20|209|207.08|209.07|207.15|209.07|207.15|209|207.08|0
1646388810000|2022-03-04 10:13:30|209.22|207.3|209.45|207.53|209.59|207.67|209.22|207.3|0
1646388820000|2022-03-04 10:13:40|209.52|207.6|209.37|207.45|209.52|207.6|209.3|207.38|0
1646388830000|2022-03-04 10:13:50|209.44|207.52|209.3|207.38|209.44|207.52|209.15|207.23|0
1646388840000|2022-03-04 10:14:00|209.15|207.23|209.3|207.38|209.3|207.38|209.15|207.23|0
1646388850000|2022-03-04 10:14:10|209.22|207.3|209.74|207.82|209.74|207.82|209.22|207.3|0
1646388860000|2022-03-04 10:14:20|209.81|207.89|209.81|207.89|209.81|207.89|209.74|207.82|0
1646388870000|2022-03-04 10:14:30|209.89|207.97|209.37|207.45|209.89|207.97|209.37|207.45|0
1646388880000|2022-03-04 10:14:40|209.3|207.38|209.59|207.67|209.59|207.67|209.3|207.38|0
1646388890000|2022-03-04 10:14:50|209.37|207.45|209.15|207.23|209.51|207.59|209.15|207.23|0
1646388910000|2022-03-04 10:15:10|208.92|207|209.22|207.3|209.22|207.3|208.92|207|0
1646388920000|2022-03-04 10:15:20|209.3|207.38|209.74|207.82|209.88|207.96|209.3|207.38|0
1646388930000|2022-03-04 10:15:30|209.3|207.38|209.81|207.89|209.81|207.89|209.3|207.38|0
1646388940000|2022-03-04 10:15:40|209.96|208.04|210.03|208.11|210.18|208.26|209.96|208.04|0
1646388950000|2022-03-04 10:15:50|209.81|207.89|210.18|208.26|210.18|208.26|209.81|207.89|0
1646388960000|2022-03-04 10:16:00|210.47|208.55|210.4|208.48|210.47|208.55|210.25|208.33|0
1646388970000|2022-03-04 10:16:10|210.62|208.7|211.07|209.15|211.07|209.15|210.62|208.7|0
1646388980000|2022-03-04 10:16:20|210.92|209|209.88|207.96|210.92|209|209.88|207.96|0
1646388990000|2022-03-04 10:16:30|209.74|207.82|209.74|207.82|209.74|207.82|209.59|207.67|0
1646389000000|2022-03-04 10:16:40|209.44|207.52|209.51|207.59|209.51|207.59|209.29|207.37|0
1646389010000|2022-03-04 10:16:50|209.36|207.44|209.15|207.23|209.36|207.44|209.15|207.23|0
1646389020000|2022-03-04 10:17:00|208.92|207|209.07|207.15|209.15|207.23|208.77|206.85|0
1646389030000|2022-03-04 10:17:10|209.15|207.23|208.41|206.49|209.15|207.23|208.41|206.49|0
1646389040000|2022-03-04 10:17:20|208.63|206.71|208.77|206.85|208.77|206.85|208.56|206.64|0
1646389050000|2022-03-04 10:17:30|208.85|206.93|208.92|207|209.07|207.15|208.85|206.93|0
1646389060000|2022-03-04 10:17:40|209|207.08|208.85|206.93|209|207.08|208.56|206.64|0
1646389070000|2022-03-04 10:17:50|209.51|207.59|209.73|207.81|209.73|207.81|209.51|207.59|0
1646389080000|2022-03-04 10:18:00|209.66|207.74|210.18|208.26|210.25|208.33|209.66|207.74|0
1646389090000|2022-03-04 10:18:10|210.25|208.33|210.25|208.33|210.25|208.33|209.88|207.96|0
1646389100000|2022-03-04 10:18:20|210.1|208.18|210.18|208.26|210.18|208.26|210.1|208.18|0
1646389110000|2022-03-04 10:18:30|209.59|207.67|210.03|208.11|210.03|208.11|209.59|207.67|0
1646389120000|2022-03-04 10:18:40|209.73|207.81|209.66|207.74|209.73|207.81|209.44|207.52|0
1646389130000|2022-03-04 10:18:50|209.73|207.81|210.18|208.26|210.18|208.26|209.73|207.81|0
1646389140000|2022-03-04 10:19:00|210.32|208.4|210.25|208.33|210.39|208.47|210.25|208.33|0
1646389150000|2022-03-04 10:19:10|210.47|208.55|210.84|208.92|210.84|208.92|210.39|208.47|0
1646389160000|2022-03-04 10:19:20|210.98|209.06|210.91|208.99|211.06|209.14|210.91|208.99|0
1646389170000|2022-03-04 10:19:30|210.84|208.92|210.62|208.7|210.84|208.92|210.62|208.7|0
1646389180000|2022-03-04 10:19:40|210.54|208.62|210.17|208.25|210.54|208.62|210.17|208.25|0
1646389190000|2022-03-04 10:19:50|210.32|208.4|210.24|208.32|210.32|208.4|210.03|208.11|0
1646389200000|2022-03-04 10:20:00|210.03|208.11|210.03|208.11|210.39|208.47|210.03|208.11|0
1646389210000|2022-03-04 10:20:10|209.95|208.03|209.14|207.22|209.95|208.03|209.14|207.22|0
1646389220000|2022-03-04 10:20:20|209.36|207.44|210.24|208.32|210.24|208.32|209.36|207.44|0
1646389230000|2022-03-04 10:20:30|210.32|208.4|210.32|208.4|210.39|208.47|210.17|208.25|0
1646389240000|2022-03-04 10:20:40|210.54|208.62|210.62|208.7|210.62|208.7|210.54|208.62|0
1646389250000|2022-03-04 10:20:50|210.76|208.84|210.76|208.84|210.76|208.84|210.62|208.7|0
1646389260000|2022-03-04 10:21:00|211.06|209.14|211.43|209.51|211.43|209.51|210.91|208.99|0
1646389270000|2022-03-04 10:21:10|212.54|210.62|211.72|209.8|212.54|210.62|211.72|209.8|0
1646389280000|2022-03-04 10:21:20|211.57|209.65|212.17|210.25|212.69|210.77|211.57|209.65|0
1646389290000|2022-03-04 10:21:30|212.25|210.33|212.46|210.54|212.46|210.54|212.17|210.25|0
1646389300000|2022-03-04 10:21:40|213.06|211.14|212.91|210.99|213.06|211.14|212.61|210.69|0
1646389310000|2022-03-04 10:21:50|212.76|210.84|212.61|210.69|212.76|210.84|212.46|210.54|0
1646389320000|2022-03-04 10:22:00|212.69|210.77|212.69|210.77|212.84|210.92|212.46|210.54|0
1646389330000|2022-03-04 10:22:10|213.06|211.14|213.36|211.44|213.43|211.51|213.06|211.14|0
1646389340000|2022-03-04 10:22:20|213.43|211.51|213.06|211.14|213.43|211.51|212.99|211.07|0
1646389350000|2022-03-04 10:22:30|213.36|211.44|212.91|210.99|213.36|211.44|212.91|210.99|0
1646389360000|2022-03-04 10:22:40|213.06|211.14|213.14|211.22|213.14|211.22|213.06|211.14|0
1646389370000|2022-03-04 10:22:50|213.21|211.29|213.5|211.58|213.5|211.58|213.21|211.29|0
1646389380000|2022-03-04 10:23:00|213.36|211.44|212.61|210.69|213.5|211.58|212.61|210.69|0
1646389390000|2022-03-04 10:23:10|212.69|210.77|213.21|211.29|213.21|211.29|212.69|210.77|0
1646389400000|2022-03-04 10:23:20|212.84|210.92|212.84|210.92|212.84|210.92|212.76|210.84|0
1646389410000|2022-03-04 10:23:30|212.46|210.54|210.77|208.85|212.46|210.54|210.77|208.85|0
1646389420000|2022-03-04 10:23:40|210.85|208.93|211.29|209.37|211.29|209.37|210.85|208.93|0
1646389430000|2022-03-04 10:23:50|211.22|209.3|210.92|209|211.52|209.6|210.92|209|0
1646389440000|2022-03-04 10:24:00|211.07|209.15|211.44|209.52|211.44|209.52|211.07|209.15|0
1646389450000|2022-03-04 10:24:10|211.59|209.67|211.15|209.23|211.59|209.67|211.15|209.23|0
1646389460000|2022-03-04 10:24:20|211.37|209.45|211.22|209.3|211.37|209.45|211.22|209.3|0
1646389470000|2022-03-04 10:24:30|211.51|209.59|211.51|209.59|211.51|209.59|211.29|209.37|0
1646389480000|2022-03-04 10:24:40|211.96|210.04|212.64|210.72|212.64|210.72|211.96|210.04|0
1646389490000|2022-03-04 10:24:50|212.49|210.57|212.11|210.19|212.49|210.57|212.11|210.19|0
1646389500000|2022-03-04 10:25:00|211.96|210.04|212.41|210.49|212.41|210.49|211.96|210.04|0
1646389510000|2022-03-04 10:25:10|212.56|210.64|212.41|210.49|212.64|210.72|212.41|210.49|0
1646389520000|2022-03-04 10:25:20|212.64|210.72|212.86|210.94|212.86|210.94|212.64|210.72|0
1646389530000|2022-03-04 10:25:30|213.08|211.16|212.11|210.19|213.08|211.16|212.11|210.19|0
1646389540000|2022-03-04 10:25:40|211.36|209.44|211.89|209.97|211.89|209.97|211.14|209.22|0
1646389550000|2022-03-04 10:25:50|211.44|209.52|211.44|209.52|211.44|209.52|211.21|209.29|0
1646389560000|2022-03-04 10:26:00|211.66|209.74|212.26|210.34|212.26|210.34|211.66|209.74|0
1646389570000|2022-03-04 10:26:10|211.59|209.67|211.51|209.59|211.74|209.82|211.51|209.59|0
1646389580000|2022-03-04 10:26:20|211.66|209.74|211.74|209.82|211.89|209.97|211.66|209.74|0
1646389590000|2022-03-04 10:26:30|211.96|210.04|211.81|209.89|211.96|210.04|211.81|209.89|0
1646389600000|2022-03-04 10:26:40|211.66|209.74|211.96|210.04|211.96|210.04|211.59|209.67|0
1646389610000|2022-03-04 10:26:50|211.66|209.74|211.81|209.89|211.81|209.89|211.66|209.74|0
1646389620000|2022-03-04 10:27:00|211.89|209.97|211.81|209.89|211.89|209.97|211.51|209.59|0
1646389630000|2022-03-04 10:27:10|211.66|209.74|211.81|209.89|211.81|209.89|211.66|209.74|0
1646389640000|2022-03-04 10:27:20|212.04|210.12|212.33|210.41|212.33|210.41|211.89|209.97|0
1646389650000|2022-03-04 10:27:30|212.04|210.12|211.89|209.97|212.04|210.12|211.89|209.97|0
1646389660000|2022-03-04 10:27:40|212.03|210.11|211.66|209.74|212.03|210.11|211.66|209.74|0
1646389670000|2022-03-04 10:27:50|211.51|209.59|211.59|209.67|211.66|209.74|211.51|209.59|0
1646389680000|2022-03-04 10:28:00|211.44|209.52|212.11|210.19|212.18|210.26|211.44|209.52|0
1646389690000|2022-03-04 10:28:10|212.26|210.34|212.4|210.48|212.4|210.48|212.18|210.26|0
1646389700000|2022-03-04 10:28:20|212.48|210.56|212.25|210.33|212.48|210.56|212.25|210.33|0
1646389710000|2022-03-04 10:28:30|212.78|210.86|212.7|210.78|212.78|210.86|212.55|210.63|0
1646389720000|2022-03-04 10:28:40|212.78|210.86|212.55|210.63|212.78|210.86|212.55|210.63|0
1646389730000|2022-03-04 10:28:50|212.7|210.78|212.93|211.01|212.93|211.01|212.7|210.78|0
1646389740000|2022-03-04 10:29:00|213|211.08|213.3|211.38|213.3|211.38|213|211.08|0
1646389750000|2022-03-04 10:29:10|214.13|212.21|213.9|211.98|214.13|212.21|213.9|211.98|0
1646389760000|2022-03-04 10:29:20|213.83|211.91|214.2|212.28|214.2|212.28|213.75|211.83|0
1646389770000|2022-03-04 10:29:30|214.73|212.81|214.5|212.58|214.73|212.81|214.5|212.58|0
1646389780000|2022-03-04 10:29:40|214.58|212.66|215.03|213.11|215.03|213.11|214.58|212.66|0
1646389790000|2022-03-04 10:29:50|215.18|213.26|215.4|213.48|215.4|213.48|215.03|213.11|0
1646389800000|2022-03-04 10:30:00|215.33|213.41|214.5|212.58|215.48|213.56|214.5|212.58|0
1646389810000|2022-03-04 10:30:10|214.58|212.66|215.18|213.26|215.18|213.26|214.58|212.66|0
1646389820000|2022-03-04 10:30:20|214.88|212.96|214.8|212.88|214.88|212.96|214.58|212.66|0
1646389830000|2022-03-04 10:30:30|214.95|213.03|214.88|212.96|214.95|213.03|214.88|212.96|0
1646389840000|2022-03-04 10:30:40|214.5|212.58|213.53|211.61|214.5|212.58|213.53|211.61|0
1646389850000|2022-03-04 10:30:50|213.6|211.68|213.23|211.31|213.6|211.68|213.23|211.31|0
1646389860000|2022-03-04 10:31:00|213.38|211.46|213.38|211.46|213.45|211.53|213.3|211.38|0
1646389870000|2022-03-04 10:31:10|213.23|211.31|213.08|211.16|213.23|211.31|213|211.08|0
1646389880000|2022-03-04 10:31:20|212.93|211.01|213.08|211.16|213.08|211.16|212.93|211.01|0
1646389890000|2022-03-04 10:31:30|213|211.08|213.15|211.23|213.15|211.23|213|211.08|0
1646389900000|2022-03-04 10:31:40|212.78|210.86|212.93|211.01|212.93|211.01|212.78|210.86|0
1646389910000|2022-03-04 10:31:50|213.07|211.15|213|211.08|213.07|211.15|212.85|210.93|0
1646389920000|2022-03-04 10:32:00|213.07|211.15|213|211.08|213.15|211.23|213|211.08|0
1646389930000|2022-03-04 10:32:10|212.85|210.93|212.18|210.26|212.85|210.93|212.18|210.26|0
1646389940000|2022-03-04 10:32:20|212.1|210.18|212.1|210.18|212.18|210.26|212.1|210.18|0
1646389950000|2022-03-04 10:32:30|212.03|210.11|212.1|210.18|212.33|210.41|212.03|210.11|0
1646389960000|2022-03-04 10:32:40|212.25|210.33|212.63|210.71|212.63|210.71|212.25|210.33|0
1646389970000|2022-03-04 10:32:50|212.7|210.78|212.55|210.63|212.92|211|212.55|210.63|0
1646389980000|2022-03-04 10:33:00|212.4|210.48|211.95|210.03|212.4|210.48|211.95|210.03|0
1646389990000|2022-03-04 10:33:10|211.73|209.81|211.88|209.96|211.88|209.96|211.58|209.66|0
1646390000000|2022-03-04 10:33:20|212.03|210.11|212.1|210.18|212.25|210.33|212.03|210.11|0
1646390010000|2022-03-04 10:33:30|212.18|210.26|212.47|210.55|212.47|210.55|212.1|210.18|0
1646390020000|2022-03-04 10:33:40|212.7|210.78|212.55|210.63|212.77|210.85|212.55|210.63|0
1646390030000|2022-03-04 10:33:50|212.32|210.4|212.92|211|212.92|211|212.32|210.4|0
1646390040000|2022-03-04 10:34:00|212.77|210.85|213.37|211.45|213.37|211.45|212.77|210.85|0
1646390050000|2022-03-04 10:34:10|212.84|210.92|213.07|211.15|213.07|211.15|212.84|210.92|0
1646390060000|2022-03-04 10:34:20|212.99|211.07|212.55|210.63|212.99|211.07|212.55|210.63|0
1646390070000|2022-03-04 10:34:30|212.4|210.48|212.77|210.85|212.84|210.92|212.4|210.48|0
1646390080000|2022-03-04 10:34:40|212.62|210.7|212.47|210.55|212.62|210.7|212.25|210.33|0
1646390090000|2022-03-04 10:34:50|212.32|210.4|211.95|210.03|212.32|210.4|211.88|209.96|0
1646390100000|2022-03-04 10:35:00|211.88|209.96|211.8|209.88|211.88|209.96|211.73|209.81|0
1646390110000|2022-03-04 10:35:10|211.88|209.96|211.58|209.66|211.95|210.03|211.58|209.66|0
1646390120000|2022-03-04 10:35:20|211.43|209.51|211.35|209.43|211.43|209.51|211.28|209.36|0
1646390130000|2022-03-04 10:35:30|211.28|209.36|211.05|209.13|211.35|209.43|211.05|209.13|0
1646390140000|2022-03-04 10:35:40|211.13|209.21|210.98|209.06|211.13|209.21|210.83|208.91|0
1646390150000|2022-03-04 10:35:50|210.9|208.98|211.32|209.4|211.32|209.4|210.75|208.83|0
1646390160000|2022-03-04 10:36:00|211.47|209.55|211.69|209.77|211.69|209.77|211.47|209.55|0
1646390170000|2022-03-04 10:36:10|211.76|209.84|211.84|209.92|211.84|209.92|211.76|209.84|0
1646390180000|2022-03-04 10:36:20|212.29|210.37|211.91|209.99|212.29|210.37|211.91|209.99|0
1646390190000|2022-03-04 10:36:30|211.76|209.84|212.21|210.29|212.21|210.29|211.69|209.77|0
1646390200000|2022-03-04 10:36:40|212.14|210.22|211.47|209.55|212.14|210.22|211.47|209.55|0
1646390210000|2022-03-04 10:36:50|211.39|209.47|211.76|209.84|211.76|209.84|211.39|209.47|0
1646390220000|2022-03-04 10:37:00|211.61|209.69|211.54|209.62|211.61|209.69|211.54|209.62|0
1646390230000|2022-03-04 10:37:10|211.61|209.69|212.36|210.44|212.36|210.44|211.61|209.69|0
1646390240000|2022-03-04 10:37:20|212.21|210.29|211.46|209.54|212.21|210.29|211.46|209.54|0
1646390250000|2022-03-04 10:37:30|212.51|210.59|212.36|210.44|212.51|210.59|212.36|210.44|0
1646390260000|2022-03-04 10:37:40|212.14|210.22|212.14|210.22|212.58|210.66|212.14|210.22|0
1646390270000|2022-03-04 10:37:50|212.06|210.14|211.91|209.99|212.06|210.14|211.61|209.69|0
1646390280000|2022-03-04 10:38:00|211.76|209.84|211.91|209.99|212.06|210.14|211.76|209.84|0
1646390290000|2022-03-04 10:38:10|212.06|210.14|211.91|209.99|212.06|210.14|211.84|209.92|0
1646390300000|2022-03-04 10:38:20|211.76|209.84|211.76|209.84|211.84|209.92|211.76|209.84|0
1646390310000|2022-03-04 10:38:30|211.31|209.39|212.06|210.14|212.06|210.14|211.24|209.32|0
1646390320000|2022-03-04 10:38:40|211.91|209.99|211.91|209.99|211.91|209.99|211.76|209.84|0
1646390330000|2022-03-04 10:38:50|211.84|209.92|211.69|209.77|211.84|209.92|211.69|209.77|0
1646390340000|2022-03-04 10:39:00|211.46|209.54|211.39|209.47|211.46|209.54|211.39|209.47|0
1646390350000|2022-03-04 10:39:10|211.31|209.39|211.61|209.69|211.61|209.69|211.31|209.39|0
1646390360000|2022-03-04 10:39:20|211.76|209.84|211.61|209.69|211.76|209.84|211.61|209.69|0
1646390370000|2022-03-04 10:39:30|211.76|209.84|211.69|209.77|211.76|209.84|211.69|209.77|0
1646390380000|2022-03-04 10:39:40|211.54|209.62|211.31|209.39|211.54|209.62|211.31|209.39|0
1646390390000|2022-03-04 10:39:50|211.39|209.47|211.39|209.47|211.39|209.47|211.39|209.47|0
1646390400000|2022-03-04 10:40:00|211.54|209.62|211.16|209.24|211.61|209.69|211.16|209.24|0
1646390410000|2022-03-04 10:40:10|211.24|209.32|211.01|209.09|211.24|209.32|210.94|209.02|0
1646390420000|2022-03-04 10:40:20|210.79|208.87|211.16|209.24|211.16|209.24|210.79|208.87|0
1646390430000|2022-03-04 10:40:30|211.01|209.09|211.09|209.17|211.09|209.17|210.79|208.87|0
1646390440000|2022-03-04 10:40:40|210.94|209.02|210.79|208.87|210.94|209.02|210.72|208.8|0
1646390450000|2022-03-04 10:40:50|210.65|208.73|210.65|208.73|210.65|208.73|210.35|208.43|0
1646390460000|2022-03-04 10:41:00|210.79|208.87|210.86|208.94|211.09|209.17|210.79|208.87|0
1646390470000|2022-03-04 10:41:10|210.72|208.8|210.57|208.65|210.79|208.87|210.57|208.65|0
1646390480000|2022-03-04 10:41:20|210.5|208.58|210.72|208.8|210.72|208.8|210.5|208.58|0
1646390490000|2022-03-04 10:41:30|210.86|208.94|210.86|208.94|210.94|209.02|210.86|208.94|0
1646390500000|2022-03-04 10:41:40|211.09|209.17|211.01|209.09|211.09|209.17|211.01|209.09|0
1646390510000|2022-03-04 10:41:50|210.94|209.02|211.16|209.24|211.16|209.24|210.94|209.02|0
1646390520000|2022-03-04 10:42:00|211.09|209.17|211.68|209.76|211.68|209.76|211.09|209.17|0
1646390530000|2022-03-04 10:42:10|211.83|209.91|211.98|210.06|211.98|210.06|211.68|209.76|0
1646390540000|2022-03-04 10:42:20|211.83|209.91|211.83|209.91|211.83|209.91|211.83|209.91|0
1646390550000|2022-03-04 10:42:30|211.53|209.61|211.39|209.47|211.53|209.61|211.16|209.24|0
1646390560000|2022-03-04 10:42:40|211.01|209.09|211.09|209.17|211.24|209.32|211.01|209.09|0
1646390570000|2022-03-04 10:42:50|211.46|209.54|211.53|209.61|211.53|209.61|211.39|209.47|0
1646390580000|2022-03-04 10:43:00|211.24|209.32|211.83|209.91|211.83|209.91|211.24|209.32|0
1646390590000|2022-03-04 10:43:10|211.75|209.83|211.31|209.39|211.75|209.83|211.31|209.39|0
1646390600000|2022-03-04 10:43:20|211.53|209.61|211.53|209.61|211.6|209.68|211.31|209.39|0
1646390610000|2022-03-04 10:43:30|211.24|209.32|210.79|208.87|211.24|209.32|210.79|208.87|0
1646390620000|2022-03-04 10:43:40|210.64|208.72|210.64|208.72|210.64|208.72|210.49|208.57|0
1646390630000|2022-03-04 10:43:50|210.86|208.94|211.16|209.24|211.16|209.24|210.86|208.94|0
1646390640000|2022-03-04 10:44:00|211.01|209.09|211.09|209.17|211.09|209.17|210.94|209.02|0
1646390650000|2022-03-04 10:44:10|210.94|209.02|210.86|208.94|210.94|209.02|210.79|208.87|0
1646390660000|2022-03-04 10:44:20|211.09|209.17|211.09|209.17|211.09|209.17|211.09|209.17|0
1646390670000|2022-03-04 10:44:30|211.01|209.09|210.79|208.87|211.01|209.09|210.64|208.72|0
1646390680000|2022-03-04 10:44:40|210.49|208.57|210.56|208.64|210.56|208.64|210.49|208.57|0
1646390690000|2022-03-04 10:44:50|209.75|207.83|209.67|207.75|209.82|207.9|209.67|207.75|0
1646390700000|2022-03-04 10:45:00|209.9|207.98|209.9|207.98|209.97|208.05|209.9|207.98|0
1646390710000|2022-03-04 10:45:10|209.97|208.05|209.31|207.39|209.97|208.05|209.31|207.39|0
1646390720000|2022-03-04 10:45:20|209.45|207.53|209.31|207.39|209.45|207.53|209.16|207.24|0
1646390730000|2022-03-04 10:45:30|209.6|207.68|209.67|207.75|209.9|207.98|209.6|207.68|0
1646390740000|2022-03-04 10:45:40|209.82|207.9|209.16|207.24|209.82|207.9|209.16|207.24|0
1646390750000|2022-03-04 10:45:50|209.38|207.46|209.38|207.46|209.38|207.46|209.01|207.09|0
1646390760000|2022-03-04 10:46:00|209.3|207.38|209.38|207.46|209.45|207.53|209.01|207.09|0
1646390770000|2022-03-04 10:46:10|209.01|207.09|209.3|207.38|209.38|207.46|209.01|207.09|0
1646390780000|2022-03-04 10:46:20|209.23|207.31|209.16|207.24|209.3|207.38|209.16|207.24|0
1646390790000|2022-03-04 10:46:30|209.45|207.53|209.23|207.31|209.45|207.53|209.16|207.24|0
1646390800000|2022-03-04 10:46:40|209.3|207.38|209.45|207.53|209.45|207.53|209.3|207.38|0
1646390810000|2022-03-04 10:46:50|209.52|207.6|209.52|207.6|209.52|207.6|209.45|207.53|0
1646390820000|2022-03-04 10:47:00|209.45|207.53|209.01|207.09|209.45|207.53|208.93|207.01|0
1646390830000|2022-03-04 10:47:10|208.93|207.01|208.56|206.64|208.93|207.01|208.56|206.64|0
1646390840000|2022-03-04 10:47:20|208.49|206.57|208.27|206.35|208.64|206.72|208.27|206.35|0
1646390850000|2022-03-04 10:47:30|208.42|206.5|208.27|206.35|208.42|206.5|208.04|206.12|0
1646390860000|2022-03-04 10:47:40|208.86|206.94|208.93|207.01|208.93|207.01|208.86|206.94|0
1646390870000|2022-03-04 10:47:50|208.86|206.94|208.93|207.01|208.93|207.01|208.86|206.94|0
1646390880000|2022-03-04 10:48:00|209.01|207.09|208.86|206.94|209.01|207.09|208.86|206.94|0
1646390890000|2022-03-04 10:48:10|208.63|206.71|208.93|207.01|208.93|207.01|208.63|206.71|0
1646390900000|2022-03-04 10:48:20|209.08|207.16|209.37|207.45|209.37|207.45|209.08|207.16|0
1646390910000|2022-03-04 10:48:30|209.22|207.3|209.15|207.23|209.3|207.38|209.15|207.23|0
1646390920000|2022-03-04 10:48:40|209.3|207.38|209.6|207.68|209.6|207.68|209.3|207.38|0
1646390930000|2022-03-04 10:48:50|209.82|207.9|209.82|207.9|209.82|207.9|209.82|207.9|0
1646390940000|2022-03-04 10:49:00|209.74|207.82|209.96|208.04|210.04|208.12|209.74|207.82|0
1646390950000|2022-03-04 10:49:10|209.89|207.97|210.04|208.12|210.04|208.12|209.89|207.97|0
1646390960000|2022-03-04 10:49:20|209.96|208.04|209.82|207.9|210.04|208.12|209.67|207.75|0
1646390970000|2022-03-04 10:49:30|210.04|208.12|209.52|207.6|210.04|208.12|209.52|207.6|0
1646390980000|2022-03-04 10:49:40|209.6|207.68|209.6|207.68|209.6|207.68|209.52|207.6|0
1646390990000|2022-03-04 10:49:50|209.3|207.38|209.52|207.6|209.52|207.6|209.3|207.38|0
1646391000000|2022-03-04 10:50:00|209.3|207.38|209.45|207.53|209.45|207.53|209.07|207.15|0
1646391010000|2022-03-04 10:50:10|209.67|207.75|209.59|207.67|209.89|207.97|209.59|207.67|0
1646391020000|2022-03-04 10:50:20|209.81|207.89|209.74|207.82|209.81|207.89|209.67|207.75|0
1646391030000|2022-03-04 10:50:30|209.81|207.89|209.89|207.97|209.89|207.97|209.59|207.67|0
1646391040000|2022-03-04 10:50:40|209.74|207.82|209.07|207.15|209.74|207.82|209.07|207.15|0
1646391050000|2022-03-04 10:50:50|209.15|207.23|208.85|206.93|209.3|207.38|208.85|206.93|0
1646391060000|2022-03-04 10:51:00|208.12|206.2|208.12|206.2|208.12|206.2|208.12|206.2|0
1646391070000|2022-03-04 10:51:10|208.19|206.27|208.56|206.64|208.56|206.64|208.19|206.27|0
1646391080000|2022-03-04 10:51:20|208.26|206.34|208.41|206.49|208.41|206.49|208.26|206.34|0
1646391090000|2022-03-04 10:51:30|208.48|206.56|208.33|206.41|208.48|206.56|208.26|206.34|0
1646391100000|2022-03-04 10:51:40|208.41|206.49|208.33|206.41|208.48|206.56|208.33|206.41|0
1646391110000|2022-03-04 10:51:50|208.26|206.34|208.41|206.49|208.41|206.49|208.12|206.2|0
1646391120000|2022-03-04 10:52:00|208.48|206.56|208.12|206.2|208.48|206.56|208.12|206.2|0
1646391130000|2022-03-04 10:52:10|208.26|206.34|208.19|206.27|208.26|206.34|208.19|206.27|0
1646391140000|2022-03-04 10:52:20|207.97|206.05|208.41|206.49|208.41|206.49|207.97|206.05|0
1646391150000|2022-03-04 10:52:30|208.48|206.56|208.56|206.64|208.56|206.64|208.48|206.56|0
1646391160000|2022-03-04 10:52:40|208.63|206.71|208.78|206.86|208.78|206.86|208.48|206.56|0
1646391170000|2022-03-04 10:52:50|208.7|206.78|208.92|207|208.92|207|208.7|206.78|0
1646391180000|2022-03-04 10:53:00|208.77|206.85|208.92|207|208.92|207|208.77|206.85|0
1646391190000|2022-03-04 10:53:10|209|207.08|209|207.08|209.15|207.23|208.92|207|0
1646391200000|2022-03-04 10:53:20|209.15|207.23|209.44|207.52|209.44|207.52|209.15|207.23|0
1646391210000|2022-03-04 10:53:30|209.22|207.3|208.7|206.78|209.22|207.3|208.7|206.78|0
1646391220000|2022-03-04 10:53:40|208.48|206.56|207.45|205.53|208.48|206.56|207.3|205.38|0
1646391230000|2022-03-04 10:53:50|207.59|205.67|207.52|205.6|207.67|205.75|207.52|205.6|0
1646391240000|2022-03-04 10:54:00|207.45|205.53|207.52|205.6|207.52|205.6|207.38|205.46|0
1646391250000|2022-03-04 10:54:10|207.38|205.46|207.3|205.38|207.59|205.67|207.3|205.38|0
1646391260000|2022-03-04 10:54:20|207.15|205.23|207.3|205.38|207.3|205.38|207.08|205.16|0
1646391270000|2022-03-04 10:54:30|207.15|205.23|206.64|204.72|207.15|205.23|206.56|204.64|0
1646391280000|2022-03-04 10:54:40|206.93|205.01|206.71|204.79|207|205.08|206.64|204.72|0
1646391290000|2022-03-04 10:54:50|206.64|204.72|206.27|204.35|206.64|204.72|206.27|204.35|0
1646391300000|2022-03-04 10:55:00|206.2|204.28|206.12|204.2|206.2|204.28|205.91|203.99|0
1646391310000|2022-03-04 10:55:10|205.98|204.06|206.12|204.2|206.12|204.2|205.76|203.84|0
1646391320000|2022-03-04 10:55:20|206.05|204.13|206.05|204.13|206.12|204.2|206.05|204.13|0
1646391330000|2022-03-04 10:55:30|206.64|204.72|206.86|204.94|206.93|205.01|206.64|204.72|0
1646391340000|2022-03-04 10:55:40|206.71|204.79|206.42|204.5|206.71|204.79|206.42|204.5|0
1646391350000|2022-03-04 10:55:50|206.64|204.72|206.79|204.87|206.79|204.87|206.64|204.72|0
1646391360000|2022-03-04 10:56:00|206.64|204.72|207.3|205.38|207.3|205.38|206.49|204.57|0
1646391370000|2022-03-04 10:56:10|206.41|204.49|206.64|204.72|206.64|204.72|206.41|204.49|0
1646391380000|2022-03-04 10:56:20|206.49|204.57|205.68|203.76|206.49|204.57|205.68|203.76|0
1646391390000|2022-03-04 10:56:30|205.61|203.69|205.24|203.32|205.61|203.69|205.24|203.32|0
1646391400000|2022-03-04 10:56:40|205.17|203.25|206.52|204.6|206.52|204.6|205.17|203.25|0
1646391410000|2022-03-04 10:56:50|206.96|205.04|206.85|204.93|206.96|205.04|206.85|204.93|0
1646391420000|2022-03-04 10:57:00|207.07|205.15|208.17|206.25|208.17|206.25|207.07|205.15|0
1646391430000|2022-03-04 10:57:10|208.47|206.55|208.91|206.99|208.91|206.99|208.47|206.55|0
1646391440000|2022-03-04 10:57:20|208.83|206.91|208.1|206.18|208.83|206.91|208.1|206.18|0
1646391450000|2022-03-04 10:57:30|208.17|206.25|208.54|206.62|208.54|206.62|208.17|206.25|0
1646391460000|2022-03-04 10:57:40|209.06|207.14|208.91|206.99|209.06|207.14|208.76|206.84|0
1646391470000|2022-03-04 10:57:50|208.76|206.84|208.76|206.84|208.76|206.84|208.47|206.55|0
1646391480000|2022-03-04 10:58:00|208.39|206.47|207.95|206.03|208.39|206.47|207.95|206.03|0
1646391490000|2022-03-04 10:58:10|208.17|206.25|208.47|206.55|208.47|206.55|208.17|206.25|0
1646391500000|2022-03-04 10:58:20|208.54|206.62|208.47|206.55|208.54|206.62|208.47|206.55|0
1646391510000|2022-03-04 10:58:30|208.68|206.76|209.05|207.13|209.12|207.2|208.68|206.76|0
1646391520000|2022-03-04 10:58:40|209.35|207.43|209.42|207.5|209.71|207.79|209.35|207.43|0
1646391530000|2022-03-04 10:58:50|209.05|207.13|208.68|206.76|209.12|207.2|208.68|206.76|0
1646391540000|2022-03-04 10:59:00|208.61|206.69|208.46|206.54|208.68|206.76|208.46|206.54|0
1646391550000|2022-03-04 10:59:10|207.51|205.59|207.21|205.29|207.51|205.59|207.21|205.29|0
1646391560000|2022-03-04 10:59:20|207.29|205.37|207.21|205.29|207.29|205.37|207.14|205.22|0
1646391570000|2022-03-04 10:59:30|207.36|205.44|207.36|205.44|207.36|205.44|207.29|205.37|0
1646391580000|2022-03-04 10:59:40|207.51|205.59|207.36|205.44|207.51|205.59|207.36|205.44|0
1646391590000|2022-03-04 10:59:50|206.92|205|206.77|204.85|206.99|205.07|206.77|204.85|0
1646391600000|2022-03-04 11:00:00|206.85|204.93|207.58|205.66|207.58|205.66|206.85|204.93|0
1646391610000|2022-03-04 11:00:10|207.21|205.29|206.26|204.34|207.21|205.29|206.26|204.34|0
1646391620000|2022-03-04 11:00:20|206.33|204.41|206.48|204.56|206.48|204.56|206.04|204.12|0
1646391630000|2022-03-04 11:00:30|206.7|204.78|206.7|204.78|206.7|204.78|206.55|204.63|0
1646391640000|2022-03-04 11:00:40|206.77|204.85|207.29|205.37|207.29|205.37|206.77|204.85|0
1646391650000|2022-03-04 11:00:50|207.21|205.29|207.8|205.88|207.8|205.88|207.21|205.29|0
1646391660000|2022-03-04 11:01:00|207.65|205.73|208.17|206.25|208.17|206.25|207.65|205.73|0
1646391670000|2022-03-04 11:01:10|207.94|206.02|207.8|205.88|207.94|206.02|207.8|205.88|0
1646391680000|2022-03-04 11:01:20|207.94|206.02|207.65|205.73|208.02|206.1|207.65|205.73|0
1646391690000|2022-03-04 11:01:30|207.5|205.58|207.43|205.51|207.58|205.66|207.36|205.44|0
1646391700000|2022-03-04 11:01:40|207.5|205.58|207.5|205.58|207.5|205.58|207.5|205.58|0
1646391710000|2022-03-04 11:01:50|207.36|205.44|207.06|205.14|207.36|205.44|207.06|205.14|0
1646391720000|2022-03-04 11:02:00|207.5|205.58|207.28|205.36|207.73|205.81|207.28|205.36|0
1646391730000|2022-03-04 11:02:10|208.02|206.1|207.8|205.88|208.02|206.1|207.8|205.88|0
1646391740000|2022-03-04 11:02:20|207.87|205.95|207.87|205.95|207.87|205.95|207.8|205.88|0
1646391750000|2022-03-04 11:02:30|207.72|205.8|207.94|206.02|208.17|206.25|207.72|205.8|0
1646391760000|2022-03-04 11:02:40|207.87|205.95|207.35|205.43|207.87|205.95|207.35|205.43|0
1646391770000|2022-03-04 11:02:50|207.28|205.36|206.99|205.07|207.28|205.36|206.99|205.07|0
1646391780000|2022-03-04 11:03:00|207.21|205.29|207.28|205.36|207.65|205.73|207.21|205.29|0
1646391790000|2022-03-04 11:03:10|206.99|205.07|206.33|204.41|206.99|205.07|206.33|204.41|0
1646391800000|2022-03-04 11:03:20|206.04|204.12|205.31|203.39|206.04|204.12|205.31|203.39|0
1646391810000|2022-03-04 11:03:30|204.94|203.02|205.23|203.31|205.53|203.61|204.94|203.02|0
1646391820000|2022-03-04 11:03:40|205.89|203.97|206.26|204.34|206.26|204.34|205.89|203.97|0
1646391830000|2022-03-04 11:03:50|206.47|204.55|206.47|204.55|206.7|204.78|206.47|204.55|0
1646391840000|2022-03-04 11:04:00|206.7|204.78|206.7|204.78|206.99|205.07|206.7|204.78|0
1646391850000|2022-03-04 11:04:10|206.99|205.07|207.5|205.58|207.5|205.58|206.77|204.85|0
1646391860000|2022-03-04 11:04:20|206.62|204.7|207.06|205.14|207.06|205.14|206.62|204.7|0
1646391870000|2022-03-04 11:04:30|207.21|205.29|207.35|205.43|207.5|205.58|207.21|205.29|0
1646391880000|2022-03-04 11:04:40|207.57|205.65|207.43|205.51|207.57|205.65|207.28|205.36|0
1646391890000|2022-03-04 11:04:50|207.57|205.65|207.94|206.02|207.94|206.02|207.57|205.65|0
1646391900000|2022-03-04 11:05:00|207.79|205.87|207.79|205.87|207.79|205.87|207.64|205.72|0
1646391910000|2022-03-04 11:05:10|207.87|205.95|207.79|205.87|207.87|205.95|207.72|205.8|0
1646391920000|2022-03-04 11:05:20|208.31|206.39|207.79|205.87|208.31|206.39|207.79|205.87|0
1646391930000|2022-03-04 11:05:30|207.2|205.28|207.57|205.65|207.57|205.65|207.2|205.28|0
1646391940000|2022-03-04 11:05:40|207.87|205.95|206.91|204.99|207.87|205.95|206.91|204.99|0
1646391950000|2022-03-04 11:05:50|207.06|205.14|207.2|205.28|207.2|205.28|207.06|205.14|0
1646391960000|2022-03-04 11:06:00|207.28|205.36|206.55|204.63|207.28|205.36|206.55|204.63|0
1646391970000|2022-03-04 11:06:10|206.91|204.99|206.76|204.84|206.91|204.99|206.76|204.84|0
1646391980000|2022-03-04 11:06:20|207.35|205.43|207.57|205.65|207.72|205.8|207.35|205.43|0
1646391990000|2022-03-04 11:06:30|207.64|205.72|207.94|206.02|207.94|206.02|207.64|205.72|0
1646392000000|2022-03-04 11:06:40|208.01|206.09|208.16|206.24|208.23|206.31|208.01|206.09|0
1646392010000|2022-03-04 11:06:50|208.52|206.6|208.16|206.24|208.52|206.6|208.08|206.16|0
1646392020000|2022-03-04 11:07:00|208.08|206.16|207.87|205.95|208.08|206.16|207.87|205.95|0
1646392030000|2022-03-04 11:07:10|208.08|206.16|208.16|206.24|208.16|206.24|208.08|206.16|0
1646392040000|2022-03-04 11:07:20|208.01|206.09|208.23|206.31|208.23|206.31|208.01|206.09|0
1646392050000|2022-03-04 11:07:30|208.08|206.16|208.31|206.39|208.31|206.39|207.72|205.8|0
1646392060000|2022-03-04 11:07:40|208.16|206.24|208.67|206.75|208.67|206.75|208.16|206.24|0
1646392070000|2022-03-04 11:07:50|208.82|206.9|208.96|207.04|208.96|207.04|208.75|206.83|0
1646392080000|2022-03-04 11:08:00|209.04|207.12|209.48|207.56|209.63|207.71|209.04|207.12|0
1646392090000|2022-03-04 11:08:10|209.41|207.49|209.34|207.42|209.7|207.78|209.34|207.42|0
1646392100000|2022-03-04 11:08:20|209.48|207.56|209.78|207.86|209.78|207.86|209.48|207.56|0
1646392110000|2022-03-04 11:08:30|209.85|207.93|209.33|207.41|209.85|207.93|209.33|207.41|0
1646392120000|2022-03-04 11:08:40|209.19|207.27|208.75|206.83|209.19|207.27|208.6|206.68|0
1646392130000|2022-03-04 11:08:50|208.45|206.53|208.6|206.68|208.6|206.68|208.45|206.53|0
1646392140000|2022-03-04 11:09:00|208.52|206.6|208.82|206.9|208.82|206.9|208.52|206.6|0
1646392150000|2022-03-04 11:09:10|209.04|207.12|209.19|207.27|209.33|207.41|209.04|207.12|0
1646392160000|2022-03-04 11:09:20|209.33|207.41|208.82|206.9|209.33|207.41|208.82|206.9|0
1646392170000|2022-03-04 11:09:30|208.89|206.97|208.81|206.89|208.89|206.97|208.81|206.89|0
1646392180000|2022-03-04 11:09:40|209.26|207.34|209.55|207.63|209.55|207.63|209.26|207.34|0
1646392190000|2022-03-04 11:09:50|209.7|207.78|209.48|207.56|209.7|207.78|209.19|207.27|0
1646392200000|2022-03-04 11:10:00|209.11|207.19|208.96|207.04|209.11|207.19|208.96|207.04|0
1646392210000|2022-03-04 11:10:10|209.63|207.71|209.04|207.12|209.63|207.71|209.04|207.12|0
1646392220000|2022-03-04 11:10:20|208.89|206.97|208.81|206.89|208.89|206.97|208.81|206.89|0
1646392230000|2022-03-04 11:10:30|209.04|207.12|208.96|207.04|209.04|207.12|208.96|207.04|0
1646392240000|2022-03-04 11:10:40|208.67|206.75|208.67|206.75|208.67|206.75|208.45|206.53|0
1646392250000|2022-03-04 11:10:50|208.81|206.89|208.89|206.97|208.89|206.97|208.81|206.89|0
1646392260000|2022-03-04 11:11:00|209.26|207.34|208.81|206.89|209.26|207.34|208.81|206.89|0
1646392270000|2022-03-04 11:11:10|208.74|206.82|209.04|207.12|209.04|207.12|208.74|206.82|0
1646392280000|2022-03-04 11:11:20|209.18|207.26|208.45|206.53|209.18|207.26|208.45|206.53|0
1646392290000|2022-03-04 11:11:30|208.81|206.89|209.11|207.19|209.11|207.19|208.81|206.89|0
1646392300000|2022-03-04 11:11:40|208.81|206.89|208.89|206.97|208.89|206.97|208.66|206.74|0
1646392310000|2022-03-04 11:11:50|208.52|206.6|208.3|206.38|208.59|206.67|208.3|206.38|0
1646392320000|2022-03-04 11:12:00|208.15|206.23|207.93|206.01|208.15|206.23|207.86|205.94|0
1646392330000|2022-03-04 11:12:10|208.3|206.38|208.89|206.97|208.89|206.97|208.22|206.3|0
1646392340000|2022-03-04 11:12:20|208.59|206.67|208.81|206.89|208.81|206.89|208.59|206.67|0
1646392350000|2022-03-04 11:12:30|208.74|206.82|208.37|206.45|208.74|206.82|208.37|206.45|0
1646392360000|2022-03-04 11:12:40|208.45|206.53|208.3|206.38|208.45|206.53|208.22|206.3|0
1646392370000|2022-03-04 11:12:50|208|206.08|207.49|205.57|208|206.08|207.49|205.57|0
1646392380000|2022-03-04 11:13:00|207.27|205.35|207.27|205.35|207.63|205.71|207.27|205.35|0
1646392390000|2022-03-04 11:13:10|207.19|205.27|207.86|205.94|207.86|205.94|207.19|205.27|0
1646392400000|2022-03-04 11:13:20|207.05|205.13|207.27|205.35|207.27|205.35|206.9|204.98|0
1646392410000|2022-03-04 11:13:30|207.56|205.64|207.49|205.57|207.56|205.64|207.27|205.35|0
1646392420000|2022-03-04 11:13:40|207.42|205.5|207.42|205.5|207.42|205.5|207.27|205.35|0
1646392430000|2022-03-04 11:13:50|207.12|205.2|206.9|204.98|207.12|205.2|206.9|204.98|0
1646392440000|2022-03-04 11:14:00|206.83|204.91|206.68|204.76|206.83|204.91|206.68|204.76|0
1646392450000|2022-03-04 11:14:10|206.39|204.47|206.68|204.76|206.75|204.83|206.39|204.47|0
1646392460000|2022-03-04 11:14:20|206.46|204.54|206.68|204.76|206.75|204.83|206.46|204.54|0
1646392470000|2022-03-04 11:14:30|206.53|204.61|205.95|204.03|206.53|204.61|205.95|204.03|0
1646392480000|2022-03-04 11:14:40|205.8|203.88|205.73|203.81|205.8|203.88|205.66|203.74|0
1646392490000|2022-03-04 11:14:50|205.51|203.59|205.66|203.74|205.66|203.74|205.51|203.59|0
1646392500000|2022-03-04 11:15:00|205.73|203.81|205.87|203.95|205.87|203.95|205.51|203.59|0
1646392510000|2022-03-04 11:15:10|206.24|204.32|205.73|203.81|206.24|204.32|205.73|203.81|0
1646392520000|2022-03-04 11:15:20|206.17|204.25|206.39|204.47|206.39|204.47|206.17|204.25|0
1646392530000|2022-03-04 11:15:30|206.53|204.61|206.09|204.17|206.53|204.61|206.09|204.17|0
1646392540000|2022-03-04 11:15:40|205.95|204.03|205.51|203.59|205.95|204.03|205.51|203.59|0
1646392550000|2022-03-04 11:15:50|205.29|203.37|205.87|203.95|205.87|203.95|205.29|203.37|0
1646392560000|2022-03-04 11:16:00|205.66|203.74|205.95|204.03|205.95|204.03|205.66|203.74|0
1646392570000|2022-03-04 11:16:10|205.8|203.88|206.53|204.61|206.53|204.61|205.8|203.88|0
1646392580000|2022-03-04 11:16:20|206.68|204.76|206.68|204.76|206.83|204.91|206.6|204.68|0
1646392590000|2022-03-04 11:16:30|206.46|204.54|206.53|204.61|206.53|204.61|206.39|204.47|0
1646392600000|2022-03-04 11:16:40|206.39|204.47|206.68|204.76|206.68|204.76|206.39|204.47|0
1646392610000|2022-03-04 11:16:50|206.6|204.68|206.39|204.47|206.6|204.68|206.39|204.47|0
1646392620000|2022-03-04 11:17:00|206.24|204.32|205.87|203.95|206.24|204.32|205.72|203.8|0
1646392630000|2022-03-04 11:17:10|205.65|203.73|205.36|203.44|205.65|203.73|205.36|203.44|0
1646392640000|2022-03-04 11:17:20|205.51|203.59|205.65|203.73|205.72|203.8|205.51|203.59|0
1646392650000|2022-03-04 11:17:30|205.36|203.44|204.92|203|205.36|203.44|204.92|203|0
1646392660000|2022-03-04 11:17:40|204.99|203.07|204.63|202.71|204.99|203.07|204.63|202.71|0
1646392670000|2022-03-04 11:17:50|204.56|202.64|204.49|202.57|204.56|202.64|204.41|202.49|0
1646392680000|2022-03-04 11:18:00|204.56|202.64|204.19|202.27|204.56|202.64|204.05|202.13|0
1646392690000|2022-03-04 11:18:10|204.49|202.57|204.41|202.49|204.49|202.57|204.34|202.42|0
1646392700000|2022-03-04 11:18:20|204.34|202.42|204.49|202.57|204.49|202.57|204.19|202.27|0
1646392710000|2022-03-04 11:18:30|204.7|202.78|205.65|203.73|205.65|203.73|204.7|202.78|0
1646392720000|2022-03-04 11:18:40|205.8|203.88|204.99|203.07|205.8|203.88|204.99|203.07|0
1646392730000|2022-03-04 11:18:50|204.85|202.93|204.85|202.93|204.85|202.93|204.7|202.78|0
1646392740000|2022-03-04 11:19:00|205.21|203.29|205.07|203.15|205.21|203.29|204.92|203|0
1646392750000|2022-03-04 11:19:10|204.92|203|204.85|202.93|204.92|203|204.78|202.86|0
1646392760000|2022-03-04 11:19:20|205.07|203.15|204.7|202.78|205.07|203.15|204.7|202.78|0
1646392770000|2022-03-04 11:19:30|204.92|203|203.97|202.05|204.92|203|203.97|202.05|0
1646392780000|2022-03-04 11:19:40|204.05|202.13|204.05|202.13|204.05|202.13|203.97|202.05|0
1646392790000|2022-03-04 11:19:50|204.19|202.27|204.19|202.27|204.19|202.27|204.05|202.13|0
1646392800000|2022-03-04 11:20:00|203.9|201.98|204.63|202.71|204.63|202.71|203.9|201.98|0
1646392810000|2022-03-04 11:20:10|204.48|202.56|204.63|202.71|204.63|202.71|204.48|202.56|0
1646392820000|2022-03-04 11:20:20|204.48|202.56|204.41|202.49|204.55|202.63|204.41|202.49|0
1646392830000|2022-03-04 11:20:30|203.9|201.98|204.19|202.27|204.19|202.27|203.9|201.98|0
1646392840000|2022-03-04 11:20:40|204.34|202.42|204.63|202.71|204.63|202.71|204.34|202.42|0
1646392850000|2022-03-04 11:20:50|204.34|202.42|204.26|202.34|204.34|202.42|204.05|202.13|0
1646392860000|2022-03-04 11:21:00|204.34|202.42|204.19|202.27|204.34|202.42|204.19|202.27|0
1646392870000|2022-03-04 11:21:10|204.05|202.13|204.11|202.19|204.11|202.19|204.05|202.13|0
1646392880000|2022-03-04 11:21:20|203.97|202.05|203.32|201.4|204.04|202.12|203.32|201.4|0
1646392890000|2022-03-04 11:21:30|203.46|201.54|203.9|201.98|203.9|201.98|203.39|201.47|0
1646392900000|2022-03-04 11:21:40|203.68|201.76|203.61|201.69|203.68|201.76|203.61|201.69|0
1646392910000|2022-03-04 11:21:50|203.53|201.61|203.32|201.4|203.53|201.61|203.32|201.4|0
1646392920000|2022-03-04 11:22:00|203.24|201.32|203.46|201.54|203.46|201.54|203.24|201.32|0
1646392930000|2022-03-04 11:22:10|203.24|201.32|203.39|201.47|203.46|201.54|203.17|201.25|0
1646392940000|2022-03-04 11:22:20|203.32|201.4|203.46|201.54|203.46|201.54|203.32|201.4|0
1646392950000|2022-03-04 11:22:30|203.32|201.4|203.32|201.4|203.32|201.4|203.32|201.4|0
1646392960000|2022-03-04 11:22:40|203.46|201.54|203.46|201.54|203.46|201.54|203.39|201.47|0
1646392970000|2022-03-04 11:22:50|203.17|201.25|203.32|201.4|203.32|201.4|203.17|201.25|0
1646392980000|2022-03-04 11:23:00|203.24|201.32|205.5|203.58|205.5|203.58|203.24|201.32|0
1646392990000|2022-03-04 11:23:10|205.28|203.36|205.5|203.58|205.65|203.73|205.28|203.36|0
1646393000000|2022-03-04 11:23:20|205.65|203.73|205.5|203.58|205.65|203.73|205.5|203.58|0
1646393010000|2022-03-04 11:23:30|205.42|203.5|205.35|203.43|205.42|203.5|205.06|203.14|0
1646393020000|2022-03-04 11:23:40|205.94|204.02|206.38|204.46|206.38|204.46|205.94|204.02|0
1646393030000|2022-03-04 11:23:50|206.45|204.53|206.3|204.38|206.67|204.75|206.3|204.38|0
1646393040000|2022-03-04 11:24:00|206.23|204.31|206.67|204.75|206.67|204.75|206.23|204.31|0
1646393050000|2022-03-04 11:24:10|206.96|205.04|206.96|205.04|206.96|205.04|206.67|204.75|0
1646393060000|2022-03-04 11:24:20|206.81|204.89|207.11|205.19|207.11|205.19|206.81|204.89|0
1646393070000|2022-03-04 11:24:30|207.25|205.33|207.69|205.77|207.69|205.77|207.25|205.33|0
1646393080000|2022-03-04 11:24:40|207.55|205.63|208.06|206.14|208.06|206.14|207.55|205.63|0
1646393090000|2022-03-04 11:24:50|207.99|206.07|207.76|205.84|207.99|206.07|207.69|205.77|0
1646393100000|2022-03-04 11:25:00|207.69|205.77|207.99|206.07|208.13|206.21|207.69|205.77|0
1646393110000|2022-03-04 11:25:10|207.84|205.92|207.69|205.77|207.84|205.92|207.55|205.63|0
1646393120000|2022-03-04 11:25:20|207.62|205.7|207.55|205.63|207.62|205.7|207.55|205.63|0
1646393130000|2022-03-04 11:25:30|208.06|206.14|208.06|206.14|208.06|206.14|207.91|205.99|0
1646393140000|2022-03-04 11:25:40|208.13|206.21|208.13|206.21|208.28|206.36|208.13|206.21|0
1646393150000|2022-03-04 11:25:50|207.84|205.92|208.13|206.21|208.13|206.21|207.84|205.92|0
1646393160000|2022-03-04 11:26:00|207.99|206.07|208.13|206.21|208.13|206.21|207.76|205.84|0
1646393170000|2022-03-04 11:26:10|207.99|206.07|208.06|206.14|208.06|206.14|207.99|206.07|0
1646393180000|2022-03-04 11:26:20|208.13|206.21|208.2|206.28|208.2|206.28|207.99|206.07|0
1646393190000|2022-03-04 11:26:30|208.13|206.21|207.84|205.92|208.13|206.21|207.84|205.92|0
1646393200000|2022-03-04 11:26:40|207.61|205.69|207.61|205.69|207.61|205.69|207.61|205.69|0
1646393210000|2022-03-04 11:26:50|207.54|205.62|207.84|205.92|207.84|205.92|207.4|205.48|0
1646393220000|2022-03-04 11:27:00|207.91|205.99|207.69|205.77|207.91|205.99|207.69|205.77|0
1646393230000|2022-03-04 11:27:10|207.84|205.92|207.69|205.77|207.84|205.92|207.61|205.69|0
1646393240000|2022-03-04 11:27:20|207.61|205.69|208.13|206.21|208.13|206.21|207.61|205.69|0
1646393250000|2022-03-04 11:27:30|207.91|205.99|207.84|205.92|207.98|206.06|207.76|205.84|0
1646393260000|2022-03-04 11:27:40|207.91|205.99|207.4|205.48|207.91|205.99|207.4|205.48|0
1646393270000|2022-03-04 11:27:50|207.54|205.62|207.54|205.62|207.69|205.77|207.54|205.62|0
1646393280000|2022-03-04 11:28:00|207.69|205.77|207.91|205.99|207.91|205.99|207.61|205.69|0
1646393290000|2022-03-04 11:28:10|207.69|205.77|207.54|205.62|207.84|205.92|207.54|205.62|0
1646393300000|2022-03-04 11:28:20|207.32|205.4|207.1|205.18|207.32|205.4|207.1|205.18|0
1646393310000|2022-03-04 11:28:30|207.25|205.33|207.17|205.25|207.32|205.4|207.17|205.25|0
1646393320000|2022-03-04 11:28:40|207.1|205.18|207.39|205.47|207.39|205.47|207.1|205.18|0
1646393330000|2022-03-04 11:28:50|207.98|206.06|208.13|206.21|208.13|206.21|207.76|205.84|0
1646393340000|2022-03-04 11:29:00|208.35|206.43|207.98|206.06|208.35|206.43|207.83|205.91|0
1646393350000|2022-03-04 11:29:10|207.83|205.91|207.69|205.77|207.83|205.91|207.69|205.77|0
1646393360000|2022-03-04 11:29:20|207.54|205.62|207.61|205.69|207.69|205.77|207.54|205.62|0
1646393370000|2022-03-04 11:29:30|207.54|205.62|207.98|206.06|208.05|206.13|207.54|205.62|0
1646393380000|2022-03-04 11:29:40|208.27|206.35|208.57|206.65|208.57|206.65|208.27|206.35|0
1646393390000|2022-03-04 11:29:50|208.49|206.57|208.72|206.8|208.72|206.8|208.34|206.42|0
1646393400000|2022-03-04 11:30:00|208.64|206.72|208.72|206.8|208.72|206.8|208.64|206.72|0
1646393410000|2022-03-04 11:30:10|209.01|207.09|209.16|207.24|209.16|207.24|209.01|207.09|0
1646393420000|2022-03-04 11:30:20|209.08|207.16|209.45|207.53|209.45|207.53|209.08|207.16|0
1646393430000|2022-03-04 11:30:30|208.86|206.94|209.16|207.24|209.16|207.24|208.86|206.94|0
1646393440000|2022-03-04 11:30:40|209.45|207.53|209.45|207.53|209.6|207.68|209.08|207.16|0
1646393450000|2022-03-04 11:30:50|209.37|207.45|209.3|207.38|209.6|207.68|209.3|207.38|0
1646393460000|2022-03-04 11:31:00|209.37|207.45|209.67|207.75|209.67|207.75|209.23|207.31|0
1646393470000|2022-03-04 11:31:10|209.45|207.53|209.3|207.38|209.45|207.53|209.08|207.16|0
1646393480000|2022-03-04 11:31:20|209.23|207.31|209.3|207.38|209.3|207.38|209.23|207.31|0
1646393490000|2022-03-04 11:31:30|209.08|207.16|208.71|206.79|209.16|207.24|208.71|206.79|0
1646393500000|2022-03-04 11:31:40|208.64|206.72|208.57|206.65|208.71|206.79|208.57|206.65|0
1646393510000|2022-03-04 11:31:50|208.49|206.57|208.34|206.42|208.49|206.57|208.27|206.35|0
1646393520000|2022-03-04 11:32:00|208.42|206.5|208.19|206.27|208.42|206.5|208.19|206.27|0
1646393530000|2022-03-04 11:32:10|207.98|206.06|208.05|206.13|208.27|206.35|207.98|206.06|0
1646393540000|2022-03-04 11:32:20|207.68|205.76|207.54|205.62|207.68|205.76|207.54|205.62|0
1646393550000|2022-03-04 11:32:30|207.46|205.54|207.39|205.47|207.46|205.54|207.1|205.18|0
1646393560000|2022-03-04 11:32:40|207.46|205.54|208.12|206.2|208.12|206.2|207.39|205.47|0
1646393570000|2022-03-04 11:32:50|207.98|206.06|207.9|205.98|207.98|206.06|207.75|205.83|0
1646393580000|2022-03-04 11:33:00|207.83|205.91|207.75|205.83|207.83|205.91|207.75|205.83|0
1646393590000|2022-03-04 11:33:10|207.53|205.61|207.39|205.47|207.61|205.69|207.39|205.47|0
1646393600000|2022-03-04 11:33:20|207.83|205.91|208.12|206.2|208.12|206.2|207.83|205.91|0
1646393610000|2022-03-04 11:33:30|208.19|206.27|208.49|206.57|208.56|206.64|208.19|206.27|0
1646393620000|2022-03-04 11:33:40|208.71|206.79|209|207.08|209|207.08|208.71|206.79|0
1646393630000|2022-03-04 11:33:50|208.86|206.94|209.08|207.16|209.15|207.23|208.86|206.94|0
1646393640000|2022-03-04 11:34:00|209.45|207.53|209.15|207.23|209.45|207.53|209.15|207.23|0
1646393650000|2022-03-04 11:34:10|209.22|207.3|209.37|207.45|209.37|207.45|209.22|207.3|0
1646393660000|2022-03-04 11:34:20|209.3|207.38|209.3|207.38|209.45|207.53|209.3|207.38|0
1646393670000|2022-03-04 11:34:30|209.22|207.3|209.74|207.82|209.74|207.82|209.15|207.23|0
1646393680000|2022-03-04 11:34:40|209.66|207.74|209.74|207.82|209.74|207.82|209.59|207.67|0
1646393690000|2022-03-04 11:34:50|209.59|207.67|209.52|207.6|209.59|207.67|209.52|207.6|0
1646393700000|2022-03-04 11:35:00|209.45|207.53|209.59|207.67|209.74|207.82|209.45|207.53|0
1646393710000|2022-03-04 11:35:10|209.15|207.23|209.07|207.15|209.15|207.23|209|207.08|0
1646393720000|2022-03-04 11:35:20|209.22|207.3|209|207.08|209.3|207.38|209|207.08|0
1646393730000|2022-03-04 11:35:30|208.78|206.86|208.71|206.79|208.86|206.94|208.71|206.79|0
1646393740000|2022-03-04 11:35:40|208.78|206.86|208.85|206.93|208.85|206.93|208.71|206.79|0
1646393750000|2022-03-04 11:35:50|208.56|206.64|208.19|206.27|208.56|206.64|208.19|206.27|0
1646393760000|2022-03-04 11:36:00|208.27|206.35|208.34|206.42|208.34|206.42|208.27|206.35|0
1646393770000|2022-03-04 11:36:10|208.27|206.35|208.41|206.49|208.41|206.49|208.27|206.35|0
1646393780000|2022-03-04 11:36:20|208.85|206.93|208.41|206.49|208.85|206.93|208.41|206.49|0
1646393790000|2022-03-04 11:36:30|208.27|206.35|208.04|206.12|208.27|206.35|207.89|205.97|0
1646393800000|2022-03-04 11:36:40|208.12|206.2|208.04|206.12|208.12|206.2|208.04|206.12|0
1646393810000|2022-03-04 11:36:50|208.12|206.2|208.26|206.34|208.26|206.34|208.12|206.2|0
1646393820000|2022-03-04 11:37:00|208.33|206.41|208.33|206.41|208.63|206.71|208.26|206.34|0
1646393830000|2022-03-04 11:37:10|208.19|206.27|208.04|206.12|208.19|206.27|208.04|206.12|0
1646393840000|2022-03-04 11:37:20|208.33|206.41|207.97|206.05|208.33|206.41|207.97|206.05|0
1646393850000|2022-03-04 11:37:30|207.45|205.53|207.45|205.53|207.45|205.53|207.45|205.53|0
1646393860000|2022-03-04 11:37:40|207.6|205.68|207.82|205.9|207.82|205.9|207.6|205.68|0
1646393870000|2022-03-04 11:37:50|207.97|206.05|208.04|206.12|208.12|206.2|207.97|206.05|0
1646393880000|2022-03-04 11:38:00|207.82|205.9|206.94|205.02|207.89|205.97|206.94|205.02|0
1646393890000|2022-03-04 11:38:10|207.01|205.09|206.86|204.94|207.23|205.31|206.86|204.94|0
1646393900000|2022-03-04 11:38:20|206.5|204.58|206.5|204.58|206.5|204.58|206.5|204.58|0
1646393910000|2022-03-04 11:38:30|206.43|204.51|207.01|205.09|207.09|205.17|206.43|204.51|0
1646393920000|2022-03-04 11:38:40|206.79|204.87|207.09|205.17|207.09|205.17|206.79|204.87|0
1646393930000|2022-03-04 11:38:50|207.53|205.61|207.53|205.61|207.53|205.61|207.45|205.53|0
1646393940000|2022-03-04 11:39:00|207.6|205.68|207.45|205.53|207.6|205.68|207.38|205.46|0
1646393950000|2022-03-04 11:39:10|207.38|205.46|207.09|205.17|207.38|205.46|207.01|205.09|0
1646393960000|2022-03-04 11:39:20|206.65|204.73|206.86|204.94|206.86|204.94|206.65|204.73|0
1646393970000|2022-03-04 11:39:30|206.72|204.8|206.72|204.8|206.72|204.8|206.72|204.8|0
1646393980000|2022-03-04 11:39:40|206.65|204.73|206.35|204.43|206.65|204.73|206.35|204.43|0
1646393990000|2022-03-04 11:39:50|206.5|204.58|206.35|204.43|206.57|204.65|206.35|204.43|0
1646394000000|2022-03-04 11:40:00|206.42|204.5|205.69|203.77|206.42|204.5|205.69|203.77|0
1646394010000|2022-03-04 11:40:10|205.55|203.63|205.77|203.85|205.84|203.92|205.55|203.63|0
1646394020000|2022-03-04 11:40:20|205.84|203.92|205.77|203.85|206.06|204.14|205.77|203.85|0
1646394030000|2022-03-04 11:40:30|205.91|203.99|205.84|203.92|206.06|204.14|205.84|203.92|0
1646394040000|2022-03-04 11:40:40|206.21|204.29|205.98|204.06|206.21|204.29|205.84|203.92|0
1646394050000|2022-03-04 11:40:50|205.91|203.99|205.77|203.85|205.91|203.99|205.77|203.85|0
1646394060000|2022-03-04 11:41:00|206.5|204.58|207.08|205.16|207.08|205.16|206.5|204.58|0
1646394070000|2022-03-04 11:41:10|207.01|205.09|206.64|204.72|207.01|205.09|206.64|204.72|0
1646394080000|2022-03-04 11:41:20|206.79|204.87|207.15|205.23|207.15|205.23|206.79|204.87|0
1646394090000|2022-03-04 11:41:30|207.23|205.31|207.23|205.31|207.23|205.31|207.23|205.31|0
1646394100000|2022-03-04 11:41:40|206.94|205.02|206.94|205.02|207.01|205.09|206.94|205.02|0
1646394110000|2022-03-04 11:41:50|207.01|205.09|207.3|205.38|207.3|205.38|207.01|205.09|0
1646394120000|2022-03-04 11:42:00|207.38|205.46|207.82|205.9|207.82|205.9|207.38|205.46|0
1646394130000|2022-03-04 11:42:10|207.59|205.67|207.3|205.38|207.59|205.67|207.3|205.38|0
1646394140000|2022-03-04 11:42:20|207.38|205.46|207.59|205.67|207.59|205.67|207.38|205.46|0
1646394150000|2022-03-04 11:42:30|207.96|206.04|207.89|205.97|207.96|206.04|207.89|205.97|0
1646394160000|2022-03-04 11:42:40|207.96|206.04|208.55|206.63|208.55|206.63|207.96|206.04|0
1646394170000|2022-03-04 11:42:50|208.4|206.48|208.33|206.41|208.4|206.48|208.11|206.19|0
1646394180000|2022-03-04 11:43:00|208.26|206.34|208.26|206.34|208.33|206.41|208.26|206.34|0
1646394190000|2022-03-04 11:43:10|208.33|206.41|208.47|206.55|208.47|206.55|208.33|206.41|0
1646394200000|2022-03-04 11:43:20|208.62|206.7|208.7|206.78|208.7|206.78|208.62|206.7|0
1646394210000|2022-03-04 11:43:30|208.55|206.63|208.47|206.55|208.55|206.63|208.47|206.55|0
1646394220000|2022-03-04 11:43:40|208.26|206.34|208.11|206.19|208.26|206.34|208.11|206.19|0
1646394230000|2022-03-04 11:43:50|208.25|206.33|208.11|206.19|208.25|206.33|208.11|206.19|0
1646394240000|2022-03-04 11:44:00|207.96|206.04|207.59|205.67|208.03|206.11|207.59|205.67|0
1646394250000|2022-03-04 11:44:10|207.37|205.45|207.81|205.89|207.81|205.89|207.23|205.31|0
1646394260000|2022-03-04 11:44:20|207.67|205.75|207.52|205.6|207.67|205.75|207.52|205.6|0
1646394270000|2022-03-04 11:44:30|207.23|205.31|207.08|205.16|207.23|205.31|206.93|205.01|0
1646394280000|2022-03-04 11:44:40|207|205.08|206.93|205.01|207.15|205.23|206.93|205.01|0
1646394290000|2022-03-04 11:44:50|207.08|205.16|207.74|205.82|207.74|205.82|207.08|205.16|0
1646394300000|2022-03-04 11:45:00|207.59|205.67|207|205.08|207.59|205.67|207|205.08|0
1646394310000|2022-03-04 11:45:10|207.15|205.23|206.64|204.72|207.3|205.38|206.64|204.72|0
1646394320000|2022-03-04 11:45:20|206.86|204.94|206.78|204.86|206.86|204.94|206.78|204.86|0
1646394330000|2022-03-04 11:45:30|206.49|204.57|206.78|204.86|206.78|204.86|206.49|204.57|0
1646394340000|2022-03-04 11:45:40|206.93|205.01|207.22|205.3|207.22|205.3|206.93|205.01|0
1646394350000|2022-03-04 11:45:50|207.44|205.52|207.37|205.45|207.44|205.52|207.37|205.45|0
1646394360000|2022-03-04 11:46:00|207.52|205.6|207.73|205.81|207.73|205.81|207.52|205.6|0
1646394370000|2022-03-04 11:46:10|207.59|205.67|207.66|205.74|207.66|205.74|207.59|205.67|0
1646394380000|2022-03-04 11:46:20|207.59|205.67|207.81|205.89|207.81|205.89|207.59|205.67|0
1646394390000|2022-03-04 11:46:30|207.73|205.81|207.59|205.67|207.73|205.81|207.59|205.67|0
1646394400000|2022-03-04 11:46:40|207.37|205.45|207.81|205.89|207.81|205.89|207.37|205.45|0
1646394410000|2022-03-04 11:46:50|207.96|206.04|208.03|206.11|208.03|206.11|207.88|205.96|0
1646394420000|2022-03-04 11:47:00|207.96|206.04|207.81|205.89|208.03|206.11|207.81|205.89|0
1646394430000|2022-03-04 11:47:10|207.88|205.96|207.81|205.89|208.03|206.11|207.81|205.89|0
1646394440000|2022-03-04 11:47:20|207.96|206.04|207.88|205.96|207.96|206.04|207.59|205.67|0
1646394450000|2022-03-04 11:47:30|207.81|205.89|208.1|206.18|208.1|206.18|207.81|205.89|0
1646394460000|2022-03-04 11:47:40|208.03|206.11|208.03|206.11|208.1|206.18|207.96|206.04|0
1646394470000|2022-03-04 11:47:50|208.1|206.18|208.25|206.33|208.25|206.33|208.1|206.18|0
1646394480000|2022-03-04 11:48:00|208.32|206.4|208.54|206.62|208.54|206.62|208.32|206.4|0
1646394490000|2022-03-04 11:48:10|208.47|206.55|208.76|206.84|208.76|206.84|208.47|206.55|0
1646394500000|2022-03-04 11:48:20|208.84|206.92|208.84|206.92|208.98|207.06|208.84|206.92|0
1646394510000|2022-03-04 11:48:30|208.54|206.62|208.84|206.92|208.84|206.92|208.54|206.62|0
1646394520000|2022-03-04 11:48:40|208.76|206.84|208.69|206.77|208.76|206.84|208.69|206.77|0
1646394530000|2022-03-04 11:48:50|208.76|206.84|208.84|206.92|208.91|206.99|208.76|206.84|0
1646394540000|2022-03-04 11:49:00|208.91|206.99|208.76|206.84|208.91|206.99|208.76|206.84|0
1646394550000|2022-03-04 11:49:10|208.69|206.77|208.69|206.77|208.76|206.84|208.69|206.77|0
1646394560000|2022-03-04 11:49:20|208.84|206.92|208.25|206.33|208.84|206.92|208.25|206.33|0
1646394570000|2022-03-04 11:49:30|208.54|206.62|208.1|206.18|208.54|206.62|208.1|206.18|0
1646394580000|2022-03-04 11:49:40|208.25|206.33|208.1|206.18|208.25|206.33|208.1|206.18|0
1646394600000|2022-03-04 11:50:00|208.02|206.1|207.81|205.89|208.1|206.18|207.81|205.89|0
1646394610000|2022-03-04 11:50:10|207.73|205.81|207.73|205.81|207.8|205.88|207.73|205.81|0
1646394620000|2022-03-04 11:50:20|207.95|206.03|207.51|205.59|207.95|206.03|207.51|205.59|0
1646394630000|2022-03-04 11:50:30|207.66|205.74|207.43|205.51|207.66|205.74|207.43|205.51|0
1646394640000|2022-03-04 11:50:40|207.36|205.44|206.99|205.07|207.36|205.44|206.99|205.07|0
1646394650000|2022-03-04 11:50:50|206.78|204.86|206.7|204.78|206.78|204.86|206.63|204.71|0
1646394660000|2022-03-04 11:51:00|206.85|204.93|206.85|204.93|206.92|205|206.85|204.93|0
1646394670000|2022-03-04 11:51:10|206.92|205|206.78|204.86|207.07|205.15|206.7|204.78|0
1646394680000|2022-03-04 11:51:20|207.07|205.15|207.36|205.44|207.36|205.44|207.07|205.15|0
1646394690000|2022-03-04 11:51:30|207.22|205.3|207.07|205.15|207.36|205.44|207.07|205.15|0
1646394700000|2022-03-04 11:51:40|207.14|205.22|207.07|205.15|207.14|205.22|206.92|205|0
1646394710000|2022-03-04 11:51:50|206.85|204.93|207.36|205.44|207.36|205.44|206.85|204.93|0
1646394720000|2022-03-04 11:52:00|207.29|205.37|207.95|206.03|207.95|206.03|207.14|205.22|0
1646394730000|2022-03-04 11:52:10|207.58|205.66|207.29|205.37|207.58|205.66|207.29|205.37|0
1646394740000|2022-03-04 11:52:20|207.43|205.51|207.43|205.51|207.51|205.59|207.43|205.51|0
1646394750000|2022-03-04 11:52:30|207.21|205.29|207.73|205.81|207.73|205.81|207.21|205.29|0
1646394760000|2022-03-04 11:52:40|207.95|206.03|207.8|205.88|207.95|206.03|207.8|205.88|0
1646394770000|2022-03-04 11:52:50|207.43|205.51|207.58|205.66|207.58|205.66|207.43|205.51|0
1646394780000|2022-03-04 11:53:00|207.95|206.03|208.02|206.1|208.02|206.1|207.87|205.95|0
1646394790000|2022-03-04 11:53:10|208.09|206.17|208.68|206.76|208.68|206.76|208.09|206.17|0
1646394800000|2022-03-04 11:53:20|208.83|206.91|209.64|207.72|209.72|207.8|208.83|206.91|0
1646394810000|2022-03-04 11:53:30|209.71|207.79|209.64|207.72|209.71|207.79|209.64|207.72|0
1646394820000|2022-03-04 11:53:40|209.57|207.65|209.71|207.79|209.71|207.79|209.57|207.65|0
1646394830000|2022-03-04 11:53:50|209.86|207.94|209.86|207.94|209.86|207.94|209.79|207.87|0
1646394840000|2022-03-04 11:54:00|210.08|208.16|210.31|208.39|210.31|208.39|210.08|208.16|0
1646394850000|2022-03-04 11:54:10|210.38|208.46|210.01|208.09|210.38|208.46|210.01|208.09|0
1646394860000|2022-03-04 11:54:20|210.16|208.24|210.01|208.09|210.16|208.24|210.01|208.09|0
1646394870000|2022-03-04 11:54:30|210.3|208.38|209.86|207.94|210.3|208.38|209.86|207.94|0
1646394880000|2022-03-04 11:54:40|209.78|207.86|210.08|208.16|210.16|208.24|209.78|207.86|0
1646394890000|2022-03-04 11:54:50|210.01|208.09|209.93|208.01|210.16|208.24|209.93|208.01|0
1646394900000|2022-03-04 11:55:00|209.78|207.86|209.78|207.86|209.78|207.86|209.78|207.86|0
1646394910000|2022-03-04 11:55:10|209.49|207.57|209.42|207.5|209.49|207.57|209.42|207.5|0
1646394920000|2022-03-04 11:55:20|209.27|207.35|209.27|207.35|209.27|207.35|209.27|207.35|0
1646394930000|2022-03-04 11:55:30|208.97|207.05|209.34|207.42|209.42|207.5|208.97|207.05|0
1646394940000|2022-03-04 11:55:40|209.64|207.72|209.71|207.79|209.71|207.79|209.64|207.72|0
1646394950000|2022-03-04 11:55:50|209.63|207.71|209.49|207.57|209.63|207.71|209.34|207.42|0
1646394960000|2022-03-04 11:56:00|209.56|207.64|209.78|207.86|209.78|207.86|209.49|207.57|0
1646394970000|2022-03-04 11:56:10|209.56|207.64|209.49|207.57|209.56|207.64|209.42|207.5|0
1646394980000|2022-03-04 11:56:20|209.56|207.64|209.49|207.57|209.56|207.64|209.42|207.5|0
1646394990000|2022-03-04 11:56:30|209.56|207.64|208.83|206.91|209.56|207.64|208.83|206.91|0
1646395000000|2022-03-04 11:56:40|208.9|206.98|208.68|206.76|209.04|207.12|208.68|206.76|0
1646395010000|2022-03-04 11:56:50|208.75|206.83|208.9|206.98|208.97|207.05|208.68|206.76|0
1646395020000|2022-03-04 11:57:00|208.97|207.05|209.27|207.35|209.34|207.42|208.97|207.05|0
1646395030000|2022-03-04 11:57:10|209.04|207.12|209.41|207.49|209.41|207.49|209.04|207.12|0
1646395040000|2022-03-04 11:57:20|209.12|207.2|208.68|206.76|209.12|207.2|208.68|206.76|0
1646395050000|2022-03-04 11:57:30|208.31|206.39|208.38|206.46|208.38|206.46|208.31|206.39|0
1646395060000|2022-03-04 11:57:40|208.09|206.17|208.01|206.09|208.38|206.46|208.01|206.09|0
1646395070000|2022-03-04 11:57:50|207.94|206.02|207.79|205.87|208.01|206.09|207.79|205.87|0
1646395080000|2022-03-04 11:58:00|208.16|206.24|208.01|206.09|208.16|206.24|208.01|206.09|0
1646395090000|2022-03-04 11:58:10|207.86|205.94|207.57|205.65|207.94|206.02|207.57|205.65|0
1646395100000|2022-03-04 11:58:20|207.28|205.36|207.06|205.14|207.28|205.36|207.06|205.14|0
1646395110000|2022-03-04 11:58:30|206.84|204.92|206.54|204.62|206.84|204.92|206.54|204.62|0
1646395120000|2022-03-04 11:58:40|206.91|204.99|206.54|204.62|206.91|204.99|206.54|204.62|0
1646395130000|2022-03-04 11:58:50|206.4|204.48|206.69|204.77|206.69|204.77|206.33|204.41|0
1646395140000|2022-03-04 11:59:00|206.91|204.99|206.77|204.85|207.28|205.36|206.77|204.85|0
1646395150000|2022-03-04 11:59:10|206.62|204.7|206.84|204.92|206.84|204.92|206.62|204.7|0
1646395160000|2022-03-04 11:59:20|207.06|205.14|206.91|204.99|207.06|205.14|206.91|204.99|0
1646395170000|2022-03-04 11:59:30|207.06|205.14|206.91|204.99|207.28|205.36|206.91|204.99|0
1646395180000|2022-03-04 11:59:40|206.98|205.06|206.91|204.99|207.06|205.14|206.91|204.99|0
1646395190000|2022-03-04 11:59:50|206.83|204.91|207.57|205.65|207.57|205.65|206.83|204.91|0
1646395200000|2022-03-04 12:00:00|207.64|205.72|208.23|206.31|208.23|206.31|207.35|205.43|0
1646395210000|2022-03-04 12:00:10|208.3|206.38|208.97|207.05|208.97|207.05|208.3|206.38|0
1646395220000|2022-03-04 12:00:20|208.82|206.9|208.74|206.82|208.82|206.9|208.74|206.82|0
1646395230000|2022-03-04 12:00:30|208.67|206.75|208.53|206.61|208.97|207.05|208.53|206.61|0
1646395240000|2022-03-04 12:00:40|208.82|206.9|208.67|206.75|208.82|206.9|208.67|206.75|0
1646395250000|2022-03-04 12:00:50|207.86|205.94|207.5|205.58|207.86|205.94|207.35|205.43|0
1646395260000|2022-03-04 12:01:00|207.35|205.43|208.23|206.31|208.23|206.31|207.35|205.43|0
1646395270000|2022-03-04 12:01:10|208.08|206.16|208.08|206.16|208.08|206.16|207.94|206.02|0
1646395280000|2022-03-04 12:01:20|208.01|206.09|207.79|205.87|208.01|206.09|207.79|205.87|0
1646395290000|2022-03-04 12:01:30|207.64|205.72|206.91|204.99|207.64|205.72|206.91|204.99|0
1646395300000|2022-03-04 12:01:40|207.05|205.13|207.35|205.43|207.35|205.43|207.05|205.13|0
1646395310000|2022-03-04 12:01:50|206.91|204.99|206.98|205.06|206.98|205.06|206.91|204.99|0
1646395320000|2022-03-04 12:02:00|207.2|205.28|206.91|204.99|207.2|205.28|206.91|204.99|0
1646395330000|2022-03-04 12:02:10|206.76|204.84|206.68|204.76|206.91|204.99|206.68|204.76|0
1646395340000|2022-03-04 12:02:20|206.83|204.91|206.83|204.91|206.83|204.91|206.61|204.69|0
1646395350000|2022-03-04 12:02:30|206.54|204.62|206.47|204.55|206.54|204.62|206.39|204.47|0
1646395360000|2022-03-04 12:02:40|206.39|204.47|206.17|204.25|206.39|204.47|206.17|204.25|0
1646395370000|2022-03-04 12:02:50|206.24|204.32|206.91|204.99|206.91|204.99|206.24|204.32|0
1646395380000|2022-03-04 12:03:00|206.98|205.06|207.05|205.13|207.05|205.13|206.98|205.06|0
1646395390000|2022-03-04 12:03:10|206.98|205.06|207.12|205.2|207.12|205.2|206.98|205.06|0
1646395400000|2022-03-04 12:03:20|207.05|205.13|206.98|205.06|207.05|205.13|206.91|204.99|0
1646395410000|2022-03-04 12:03:30|207.05|205.13|206.68|204.76|207.05|205.13|206.68|204.76|0
1646395420000|2022-03-04 12:03:40|206.83|204.91|206.91|204.99|206.98|205.06|206.83|204.91|0
1646395430000|2022-03-04 12:03:50|206.98|205.06|207.2|205.28|207.2|205.28|206.91|204.99|0
1646395440000|2022-03-04 12:04:00|207.27|205.35|207.64|205.72|207.71|205.79|207.27|205.35|0
1646395450000|2022-03-04 12:04:10|207.93|206.01|208.37|206.45|208.37|206.45|207.93|206.01|0
1646395460000|2022-03-04 12:04:20|208.23|206.31|207.86|205.94|208.23|206.31|207.86|205.94|0
1646395470000|2022-03-04 12:04:30|207.78|205.86|208|206.08|208.08|206.16|207.78|205.86|0
1646395480000|2022-03-04 12:04:40|207.93|206.01|208.37|206.45|208.37|206.45|207.93|206.01|0
1646395490000|2022-03-04 12:04:50|208.81|206.89|208.67|206.75|208.81|206.89|208.67|206.75|0
1646395500000|2022-03-04 12:05:00|208.37|206.45|208|206.08|208.37|206.45|208|206.08|0
1646395510000|2022-03-04 12:05:10|207.93|206.01|207.85|205.93|207.93|206.01|207.71|205.79|0
1646395520000|2022-03-04 12:05:20|208.08|206.16|208.15|206.23|208.37|206.45|208.08|206.16|0
1646395530000|2022-03-04 12:05:30|207.64|205.72|208.08|206.16|208.15|206.23|207.64|205.72|0
1646395540000|2022-03-04 12:05:40|208|206.08|208.22|206.3|208.22|206.3|208|206.08|0
1646395550000|2022-03-04 12:05:50|208.37|206.45|208.44|206.52|208.44|206.52|208.29|206.37|0
1646395560000|2022-03-04 12:06:00|208.29|206.37|207.64|205.72|208.44|206.52|207.64|205.72|0
1646395570000|2022-03-04 12:06:10|207.56|205.64|207.71|205.79|207.78|205.86|207.56|205.64|0
1646395580000|2022-03-04 12:06:20|207.85|205.93|207.71|205.79|207.85|205.93|207.71|205.79|0
1646395590000|2022-03-04 12:06:30|207.64|205.72|207.05|205.13|207.64|205.72|207.05|205.13|0
1646395600000|2022-03-04 12:06:40|206.9|204.98|206.75|204.83|207.05|205.13|206.75|204.83|0
1646395610000|2022-03-04 12:06:50|206.46|204.54|206.32|204.4|206.46|204.54|206.17|204.25|0
1646395620000|2022-03-04 12:07:00|206.17|204.25|206.02|204.1|206.17|204.25|205.88|203.96|0
1646395630000|2022-03-04 12:07:10|206.09|204.17|206.02|204.1|206.09|204.17|206.02|204.1|0
1646395640000|2022-03-04 12:07:20|205.73|203.81|206.02|204.1|206.02|204.1|205.73|203.81|0
1646395650000|2022-03-04 12:07:30|205.88|203.96|205.8|203.88|205.95|204.03|205.8|203.88|0
1646395660000|2022-03-04 12:07:40|205.65|203.73|205.73|203.81|205.8|203.88|205.65|203.73|0
1646395670000|2022-03-04 12:07:50|205.8|203.88|204.85|202.93|205.8|203.88|204.85|202.93|0
1646395680000|2022-03-04 12:08:00|205|203.08|204.71|202.79|205|203.08|204.71|202.79|0
1646395690000|2022-03-04 12:08:10|204.85|202.93|205|203.08|205|203.08|204.85|202.93|0
1646395700000|2022-03-04 12:08:20|205.14|203.22|205.07|203.15|205.14|203.22|205.07|203.15|0
1646395710000|2022-03-04 12:08:30|205.14|203.22|205.29|203.37|205.36|203.44|205.14|203.22|0
1646395720000|2022-03-04 12:08:40|205.58|203.66|205.36|203.44|205.58|203.66|205.14|203.22|0
1646395730000|2022-03-04 12:08:50|204.78|202.86|204.78|202.86|204.85|202.93|204.71|202.79|0
1646395740000|2022-03-04 12:09:00|204.71|202.79|204.71|202.79|204.71|202.79|204.56|202.64|0
1646395750000|2022-03-04 12:09:10|204.85|202.93|204.71|202.79|204.85|202.93|204.56|202.64|0
1646395760000|2022-03-04 12:09:20|204.48|202.56|204.56|202.64|204.56|202.64|204.41|202.49|0
1646395770000|2022-03-04 12:09:30|204.27|202.35|204.27|202.35|204.41|202.49|204.27|202.35|0
1646395780000|2022-03-04 12:09:40|204.56|202.64|204.63|202.71|204.71|202.79|204.56|202.64|0
1646395790000|2022-03-04 12:09:50|204.12|202.2|203.98|202.06|204.12|202.2|203.98|202.06|0
1646395800000|2022-03-04 12:10:00|203.9|201.98|203.9|201.98|203.9|201.98|203.83|201.91|0
1646395810000|2022-03-04 12:10:10|203.83|201.91|203.9|201.98|203.98|202.06|203.83|201.91|0
1646395820000|2022-03-04 12:10:20|203.98|202.06|204.05|202.13|204.05|202.13|203.9|201.98|0
1646395830000|2022-03-04 12:10:30|203.98|202.06|204.41|202.49|204.56|202.64|203.98|202.06|0
1646395840000|2022-03-04 12:10:40|204.27|202.35|204.27|202.35|204.41|202.49|204.27|202.35|0
1646395850000|2022-03-04 12:10:50|204.63|202.71|204.34|202.42|204.85|202.93|204.34|202.42|0
1646395860000|2022-03-04 12:11:00|204.27|202.35|203.46|201.54|204.27|202.35|202.96|201.04|0
1646395870000|2022-03-04 12:11:10|203.54|201.62|203.39|201.47|203.54|201.62|203.39|201.47|0
1646395880000|2022-03-04 12:11:20|203.32|201.4|203.46|201.54|203.46|201.54|203.32|201.4|0
1646395890000|2022-03-04 12:11:30|203.54|201.62|203.46|201.54|203.54|201.62|203.39|201.47|0
1646395900000|2022-03-04 12:11:40|203.25|201.33|202.96|201.04|203.32|201.4|202.96|201.04|0
1646395910000|2022-03-04 12:11:50|202.16|200.24|201.51|199.59|202.16|200.24|201.51|199.59|0
1646395920000|2022-03-04 12:12:00|202.09|200.17|202.52|200.6|202.52|200.6|202.09|200.17|0
1646395930000|2022-03-04 12:12:10|202.67|200.75|202.74|200.82|202.96|201.04|202.67|200.75|0
1646395940000|2022-03-04 12:12:20|202.52|200.6|202.59|200.67|202.81|200.89|202.52|200.6|0
1646395950000|2022-03-04 12:12:30|202.09|200.17|202.3|200.38|202.52|200.6|202.09|200.17|0
1646395960000|2022-03-04 12:12:40|202.67|200.75|202.38|200.46|202.67|200.75|202.38|200.46|0
1646395970000|2022-03-04 12:12:50|202.23|200.31|202.09|200.17|202.23|200.31|202.09|200.17|0
1646395980000|2022-03-04 12:13:00|201.72|199.8|201.65|199.73|201.94|200.02|201.65|199.73|0
1646395990000|2022-03-04 12:13:10|201.87|199.95|202.01|200.09|202.01|200.09|201.87|199.95|0
1646396000000|2022-03-04 12:13:20|201.94|200.02|201.8|199.88|202.01|200.09|201.8|199.88|0
1646396010000|2022-03-04 12:13:30|201.72|199.8|201.94|200.02|201.94|200.02|201.72|199.8|0
1646396020000|2022-03-04 12:13:40|202.23|200.31|202.16|200.24|202.23|200.31|202.01|200.09|0
1646396030000|2022-03-04 12:13:50|202.09|200.17|201.65|199.73|202.09|200.17|201.65|199.73|0
1646396040000|2022-03-04 12:14:00|201.51|199.59|201.87|199.95|201.94|200.02|201.51|199.59|0
1646396050000|2022-03-04 12:14:10|201.72|199.8|201.72|199.8|201.8|199.88|201.65|199.73|0
1646396060000|2022-03-04 12:14:20|201.65|199.73|201.65|199.73|201.65|199.73|201.51|199.59|0
1646396070000|2022-03-04 12:14:30|201.8|199.88|202.23|200.31|202.23|200.31|201.65|199.73|0
1646396080000|2022-03-04 12:14:40|202.08|200.16|201.86|199.94|202.15|200.23|201.86|199.94|0
1646396090000|2022-03-04 12:14:50|201.8|199.88|201.79|199.87|201.86|199.94|201.79|199.87|0
1646396100000|2022-03-04 12:15:00|201.65|199.73|201.79|199.87|201.79|199.87|201.58|199.66|0
1646396110000|2022-03-04 12:15:10|201.65|199.73|202.3|200.38|202.3|200.38|201.65|199.73|0
1646396120000|2022-03-04 12:15:20|202.52|200.6|202.52|200.6|202.52|200.6|202.44|200.52|0
1646396130000|2022-03-04 12:15:30|202.81|200.89|202.81|200.89|202.81|200.89|202.73|200.81|0
1646396140000|2022-03-04 12:15:40|202.88|200.96|202.81|200.89|202.88|200.96|202.73|200.81|0
1646396150000|2022-03-04 12:15:50|203.53|201.61|203.39|201.47|203.53|201.61|203.39|201.47|0
1646396160000|2022-03-04 12:16:00|203.31|201.39|203.82|201.9|203.82|201.9|203.31|201.39|0
1646396170000|2022-03-04 12:16:10|203.97|202.05|204.11|202.19|204.4|202.48|203.97|202.05|0
1646396180000|2022-03-04 12:16:20|203.68|201.76|203.31|201.39|203.68|201.76|203.31|201.39|0
1646396190000|2022-03-04 12:16:30|203.39|201.47|203.6|201.68|203.6|201.68|203.39|201.47|0
1646396200000|2022-03-04 12:16:40|203.53|201.61|203.46|201.54|203.68|201.76|203.46|201.54|0
1646396210000|2022-03-04 12:16:50|203.31|201.39|203.89|201.97|203.89|201.97|203.31|201.39|0
1646396220000|2022-03-04 12:17:00|203.75|201.83|203.97|202.05|204.04|202.12|203.75|201.83|0
1646396230000|2022-03-04 12:17:10|204.4|202.48|203.82|201.9|204.4|202.48|203.82|201.9|0
1646396240000|2022-03-04 12:17:20|204.04|202.12|201.83|199.91|204.04|202.12|201.83|199.91|0
1646396250000|2022-03-04 12:17:30|201.76|199.84|203.96|202.04|203.96|202.04|201.76|199.84|0
1646396260000|2022-03-04 12:17:40|204.6|202.68|204.17|202.25|204.6|202.68|204.17|202.25|0
1646396270000|2022-03-04 12:17:50|204.02|202.1|204.17|202.25|204.17|202.25|203.94|202.02|0
1646396280000|2022-03-04 12:18:00|203.87|201.95|204.02|202.1|204.02|202.1|203.87|201.95|0
1646396290000|2022-03-04 12:18:10|204.16|202.24|205.17|203.25|205.17|203.25|204.16|202.24|0
1646396300000|2022-03-04 12:18:20|205.24|203.32|205.6|203.68|205.75|203.83|205.24|203.32|0
1646396310000|2022-03-04 12:18:30|205.53|203.61|205.53|203.61|205.75|203.83|205.46|203.54|0
1646396320000|2022-03-04 12:18:40|205.24|203.32|205.38|203.46|205.46|203.54|205.24|203.32|0
1646396330000|2022-03-04 12:18:50|205.17|203.25|204.65|202.73|205.24|203.32|204.65|202.73|0
1646396340000|2022-03-04 12:19:00|204.8|202.88|204.8|202.88|204.8|202.88|204.8|202.88|0
1646396350000|2022-03-04 12:19:10|204.65|202.73|205.38|203.46|205.46|203.54|204.65|202.73|0
1646396360000|2022-03-04 12:19:20|205.46|203.54|205.23|203.31|205.46|203.54|205.02|203.1|0
1646396370000|2022-03-04 12:19:30|205.38|203.46|205.67|203.75|205.67|203.75|205.38|203.46|0
1646396380000|2022-03-04 12:19:40|205.89|203.97|206.11|204.19|206.11|204.19|205.89|203.97|0
1646396390000|2022-03-04 12:19:50|206.4|204.48|206.18|204.26|206.48|204.56|206.18|204.26|0
1646396400000|2022-03-04 12:20:00|205.96|204.04|205.89|203.97|206.04|204.12|205.89|203.97|0
1646396410000|2022-03-04 12:20:10|205.96|204.04|205.96|204.04|205.96|204.04|205.75|203.83|0
1646396420000|2022-03-04 12:20:20|206.18|204.26|205.89|203.97|206.18|204.26|205.82|203.9|0
1646396430000|2022-03-04 12:20:30|205.75|203.83|205.75|203.83|205.82|203.9|205.75|203.83|0
1646396440000|2022-03-04 12:20:40|205.6|203.68|205.75|203.83|205.96|204.04|205.6|203.68|0
1646396450000|2022-03-04 12:20:50|205.81|203.89|206.25|204.33|206.25|204.33|205.81|203.89|0
1646396460000|2022-03-04 12:21:00|206.11|204.19|206.33|204.41|206.33|204.41|206.04|204.12|0
1646396470000|2022-03-04 12:21:10|206.4|204.48|206.18|204.26|206.4|204.48|206.18|204.26|0
1646396480000|2022-03-04 12:21:20|206.47|204.55|205.81|203.89|206.47|204.55|205.81|203.89|0
1646396490000|2022-03-04 12:21:30|205.89|203.97|205.67|203.75|205.89|203.97|205.67|203.75|0
1646396500000|2022-03-04 12:21:40|205.45|203.53|205.45|203.53|205.52|203.6|205.45|203.53|0
1646396510000|2022-03-04 12:21:50|205.67|203.75|205.45|203.53|205.67|203.75|205.45|203.53|0
1646396520000|2022-03-04 12:22:00|205.52|203.6|205.23|203.31|205.52|203.6|205.23|203.31|0
1646396530000|2022-03-04 12:22:10|204.79|202.87|204.87|202.95|204.94|203.02|204.79|202.87|0
1646396540000|2022-03-04 12:22:20|204.94|203.02|204.87|202.95|205.01|203.09|204.87|202.95|0
1646396550000|2022-03-04 12:22:30|204.72|202.8|204.65|202.73|204.72|202.8|204.65|202.73|0
1646396560000|2022-03-04 12:22:40|204.58|202.66|204.65|202.73|204.87|202.95|204.58|202.66|0
1646396570000|2022-03-04 12:22:50|204.79|202.87|204.94|203.02|205.01|203.09|204.79|202.87|0
1646396580000|2022-03-04 12:23:00|205.01|203.09|204.72|202.8|205.01|203.09|204.72|202.8|0
1646396590000|2022-03-04 12:23:10|204.58|202.66|204.87|202.95|204.94|203.02|204.58|202.66|0
1646396600000|2022-03-04 12:23:20|204.72|202.8|204.87|202.95|204.87|202.95|204.72|202.8|0
1646396610000|2022-03-04 12:23:30|204.94|203.02|204.87|202.95|205.08|203.16|204.87|202.95|0
1646396620000|2022-03-04 12:23:40|205.01|203.09|204.65|202.73|205.01|203.09|204.65|202.73|0
1646396630000|2022-03-04 12:23:50|204|202.08|204|202.08|204|202.08|203.85|201.93|0
1646396640000|2022-03-04 12:24:00|204.21|202.29|204.14|202.22|204.36|202.44|204.14|202.22|0
1646396650000|2022-03-04 12:24:10|204|202.08|204|202.08|204.07|202.15|204|202.08|0
1646396660000|2022-03-04 12:24:20|203.92|202|203.85|201.93|203.92|202|203.78|201.86|0
1646396670000|2022-03-04 12:24:30|203.71|201.79|204.43|202.51|204.43|202.51|203.71|201.79|0
1646396680000|2022-03-04 12:24:40|204|202.08|204.14|202.22|204.21|202.29|204|202.08|0
1646396690000|2022-03-04 12:24:50|204.21|202.29|204.28|202.36|204.28|202.36|204.14|202.22|0
1646396700000|2022-03-04 12:25:00|203.99|202.07|203.85|201.93|203.99|202.07|203.77|201.85|0
1646396710000|2022-03-04 12:25:10|203.99|202.07|204.14|202.22|204.14|202.22|203.92|202|0
1646396720000|2022-03-04 12:25:20|204.28|202.36|204.21|202.29|204.35|202.43|204.21|202.29|0
1646396730000|2022-03-04 12:25:30|204.28|202.36|203.85|201.93|204.28|202.36|203.85|201.93|0
1646396740000|2022-03-04 12:25:40|203.99|202.07|203.7|201.78|203.99|202.07|203.7|201.78|0
1646396750000|2022-03-04 12:25:50|203.63|201.71|203.77|201.85|203.99|202.07|203.63|201.71|0
1646396760000|2022-03-04 12:26:00|203.85|201.93|203.99|202.07|203.99|202.07|203.85|201.93|0
1646396770000|2022-03-04 12:26:10|204.14|202.22|204.14|202.22|204.14|202.22|204.14|202.22|0
1646396780000|2022-03-04 12:26:20|204.28|202.36|203.56|201.64|204.28|202.36|203.56|201.64|0
1646396790000|2022-03-04 12:26:30|203.41|201.49|203.41|201.49|203.41|201.49|203.12|201.2|0
1646396800000|2022-03-04 12:26:40|203.56|201.64|203.41|201.49|203.56|201.64|203.41|201.49|0
1646396810000|2022-03-04 12:26:50|203.27|201.35|202.83|200.91|203.27|201.35|202.69|200.77|0
1646396820000|2022-03-04 12:27:00|202.9|200.98|202.83|200.91|202.9|200.98|202.83|200.91|0
1646396830000|2022-03-04 12:27:10|202.98|201.06|202.47|200.55|202.98|201.06|202.4|200.48|0
1646396840000|2022-03-04 12:27:20|202.54|200.62|202.4|200.48|202.54|200.62|202.4|200.48|0
1646396850000|2022-03-04 12:27:30|202.61|200.69|202.4|200.48|202.61|200.69|202.4|200.48|0
1646396860000|2022-03-04 12:27:40|202.69|200.77|202.69|200.77|202.69|200.77|202.54|200.62|0
1646396870000|2022-03-04 12:27:50|202.76|200.84|202.76|200.84|202.98|201.06|202.76|200.84|0
1646396880000|2022-03-04 12:28:00|202.54|200.62|202.47|200.55|202.61|200.69|202.25|200.33|0
1646396890000|2022-03-04 12:28:10|202.4|200.48|202.25|200.33|202.47|200.55|202.25|200.33|0
1646396900000|2022-03-04 12:28:20|201.68|199.76|201.97|200.05|201.97|200.05|201.68|199.76|0
1646396910000|2022-03-04 12:28:30|201.82|199.9|201.1|199.18|201.82|199.9|201.1|199.18|0
1646396920000|2022-03-04 12:28:40|201.03|199.11|200.67|198.75|201.03|199.11|200.67|198.75|0
1646396930000|2022-03-04 12:28:50|200.53|198.61|200.81|198.89|200.81|198.89|200.53|198.61|0
1646396940000|2022-03-04 12:29:00|200.88|198.96|200.74|198.82|200.88|198.96|200.74|198.82|0
1646396950000|2022-03-04 12:29:10|200.67|198.75|200.88|198.96|200.88|198.96|200.67|198.75|0
1646396960000|2022-03-04 12:29:20|201.02|199.1|200.96|199.04|201.02|199.1|200.81|198.89|0
1646396970000|2022-03-04 12:29:30|200.81|198.89|200.81|198.89|200.81|198.89|200.67|198.75|0
1646396980000|2022-03-04 12:29:40|201.02|199.1|201.39|199.47|201.39|199.47|201.02|199.1|0
1646396990000|2022-03-04 12:29:50|201.31|199.39|200.95|199.03|201.31|199.39|200.95|199.03|0
1646397000000|2022-03-04 12:30:00|200.81|198.89|201.39|199.47|201.39|199.47|200.81|198.89|0
1646397010000|2022-03-04 12:30:10|201.46|199.54|201.82|199.9|201.82|199.9|201.46|199.54|0
1646397020000|2022-03-04 12:30:20|201.67|199.75|201.74|199.82|201.89|199.97|201.67|199.75|0
1646397030000|2022-03-04 12:30:30|201.96|200.04|201.82|199.9|201.96|200.04|201.82|199.9|0
1646397040000|2022-03-04 12:30:40|201.96|200.04|201.67|199.75|201.96|200.04|201.67|199.75|0
1646397050000|2022-03-04 12:30:50|201.6|199.68|201.67|199.75|202.03|200.11|201.6|199.68|0
1646397060000|2022-03-04 12:31:00|201.82|199.9|201.96|200.04|201.96|200.04|201.82|199.9|0
1646397070000|2022-03-04 12:31:10|201.74|199.82|201.74|199.82|201.74|199.82|201.6|199.68|0
1646397080000|2022-03-04 12:31:20|201.45|199.53|201.17|199.25|201.45|199.53|201.17|199.25|0
1646397090000|2022-03-04 12:31:30|201.1|199.18|201.1|199.18|201.1|199.18|201.1|199.18|0
1646397100000|2022-03-04 12:31:40|201.17|199.25|200.95|199.03|201.24|199.32|200.81|198.89|0
1646397110000|2022-03-04 12:31:50|200.88|198.96|200.95|199.03|201.1|199.18|200.88|198.96|0
1646397120000|2022-03-04 12:32:00|201.02|199.1|200.52|198.6|201.02|199.1|200.52|198.6|0
1646397130000|2022-03-04 12:32:10|200.66|198.74|200.81|198.89|200.81|198.89|200.66|198.74|0
1646397140000|2022-03-04 12:32:20|200.95|199.03|200.95|199.03|201.1|199.18|200.81|198.89|0
1646397150000|2022-03-04 12:32:30|201.1|199.18|201.53|199.61|201.6|199.68|201.1|199.18|0
1646397160000|2022-03-04 12:32:40|201.81|199.89|201.81|199.89|201.96|200.04|201.81|199.89|0
1646397170000|2022-03-04 12:32:50|201.88|199.96|201.96|200.04|201.96|200.04|201.88|199.96|0
1646397180000|2022-03-04 12:33:00|202.03|200.11|201.88|199.96|202.03|200.11|201.88|199.96|0
1646397190000|2022-03-04 12:33:10|201.96|200.04|201.81|199.89|201.96|200.04|201.81|199.89|0
1646397200000|2022-03-04 12:33:20|202.25|200.33|201.96|200.04|202.25|200.33|201.96|200.04|0
1646397210000|2022-03-04 12:33:30|202.03|200.11|202.39|200.47|202.39|200.47|202.03|200.11|0
1646397220000|2022-03-04 12:33:40|202.32|200.4|202.32|200.4|202.39|200.47|202.32|200.4|0
1646397230000|2022-03-04 12:33:50|202.39|200.47|202.25|200.33|202.46|200.54|202.25|200.33|0
1646397240000|2022-03-04 12:34:00|202.1|200.18|202.1|200.18|202.1|200.18|201.96|200.04|0
1646397250000|2022-03-04 12:34:10|201.88|199.96|201.81|199.89|201.96|200.04|201.81|199.89|0
1646397260000|2022-03-04 12:34:20|201.88|199.96|201.67|199.75|201.96|200.04|201.67|199.75|0
1646397270000|2022-03-04 12:34:30|201.88|199.96|201.67|199.75|201.96|200.04|201.67|199.75|0
1646397280000|2022-03-04 12:34:40|201.59|199.67|201.52|199.6|201.67|199.75|201.52|199.6|0
1646397290000|2022-03-04 12:34:50|201.02|199.1|201.24|199.32|201.24|199.32|201.02|199.1|0
1646397300000|2022-03-04 12:35:00|200.95|199.03|201.09|199.17|201.09|199.17|200.73|198.81|0
1646397310000|2022-03-04 12:35:10|202.68|200.76|203.11|201.19|203.18|201.26|202.68|200.76|0
1646397320000|2022-03-04 12:35:20|202.97|201.05|203.04|201.12|203.04|201.12|202.97|201.05|0
1646397330000|2022-03-04 12:35:30|203.4|201.48|204.05|202.13|204.27|202.35|203.4|201.48|0
1646397340000|2022-03-04 12:35:40|204.12|202.2|203.47|201.55|204.12|202.2|203.47|201.55|0
1646397350000|2022-03-04 12:35:50|203.11|201.19|203.4|201.48|203.4|201.48|203.11|201.19|0
1646397360000|2022-03-04 12:36:00|203.32|201.4|202.82|200.9|203.32|201.4|202.82|200.9|0
1646397370000|2022-03-04 12:36:10|203.11|201.19|203.4|201.48|203.4|201.48|203.11|201.19|0
1646397380000|2022-03-04 12:36:20|203.54|201.62|203.98|202.06|203.98|202.06|203.54|201.62|0
1646397390000|2022-03-04 12:36:30|204.27|202.35|204.27|202.35|204.27|202.35|204.27|202.35|0
1646397400000|2022-03-04 12:36:40|204.34|202.42|204.56|202.64|204.56|202.64|204.27|202.35|0
1646397410000|2022-03-04 12:36:50|204.48|202.56|204.41|202.49|204.48|202.56|204.27|202.35|0
1646397420000|2022-03-04 12:37:00|204.7|202.78|205.21|203.29|205.21|203.29|204.7|202.78|0
1646397430000|2022-03-04 12:37:10|205.29|203.37|205.28|203.36|205.58|203.66|205.06|203.14|0
1646397440000|2022-03-04 12:37:20|205.14|203.22|205.06|203.14|205.14|203.22|204.92|203|0
1646397450000|2022-03-04 12:37:30|205.28|203.36|204.92|203|205.28|203.36|204.85|202.93|0
1646397460000|2022-03-04 12:37:40|204.77|202.85|204.85|202.93|204.85|202.93|204.77|202.85|0
1646397470000|2022-03-04 12:37:50|204.77|202.85|204.41|202.49|204.92|203|204.41|202.49|0
1646397480000|2022-03-04 12:38:00|204.19|202.27|204.19|202.27|204.19|202.27|204.19|202.27|0
1646397490000|2022-03-04 12:38:10|203.98|202.06|203.9|201.98|204.27|202.35|203.9|201.98|0
1646397500000|2022-03-04 12:38:20|203.98|202.06|203.98|202.06|204.05|202.13|203.98|202.06|0
1646397510000|2022-03-04 12:38:30|204.12|202.2|204.05|202.13|204.12|202.2|203.9|201.98|0
1646397520000|2022-03-04 12:38:40|204.34|202.42|204.85|202.93|204.85|202.93|204.34|202.42|0
1646397530000|2022-03-04 12:38:50|204.7|202.78|204.7|202.78|204.7|202.78|204.7|202.78|0
1646397540000|2022-03-04 12:39:00|204.41|202.49|205.06|203.14|205.06|203.14|204.41|202.49|0
1646397550000|2022-03-04 12:39:10|205.14|203.22|205.28|203.36|205.57|203.65|204.99|203.07|0
1646397560000|2022-03-04 12:39:20|205.06|203.14|205.14|203.22|205.28|203.36|205.06|203.14|0
1646397570000|2022-03-04 12:39:30|205.28|203.36|205.43|203.51|205.5|203.58|205.28|203.36|0
1646397580000|2022-03-04 12:39:40|205.35|203.43|205.14|203.22|205.5|203.58|205.14|203.22|0
1646397590000|2022-03-04 12:39:50|205.21|203.29|205.28|203.36|205.28|203.36|204.99|203.07|0
1646397600000|2022-03-04 12:40:00|205.35|203.43|205.43|203.51|205.57|203.65|205.35|203.43|0
1646397610000|2022-03-04 12:40:10|205.57|203.65|205.72|203.8|205.86|203.94|205.57|203.65|0
1646397620000|2022-03-04 12:40:20|205.79|203.87|206.08|204.16|206.08|204.16|205.79|203.87|0
1646397630000|2022-03-04 12:40:30|206.01|204.09|205.43|203.51|206.01|204.09|205.43|203.51|0
1646397640000|2022-03-04 12:40:40|205.13|203.21|205.2|203.28|205.2|203.28|205.06|203.14|0
1646397650000|2022-03-04 12:40:50|205.13|203.21|205.57|203.65|205.57|203.65|205.13|203.21|0
1646397660000|2022-03-04 12:41:00|205.28|203.36|205.49|203.57|205.5|203.58|205.28|203.36|0
1646397670000|2022-03-04 12:41:10|205.28|203.36|204.84|202.92|205.28|203.36|204.84|202.92|0
1646397680000|2022-03-04 12:41:20|204.77|202.85|204.33|202.41|205.06|203.14|204.33|202.41|0
1646397690000|2022-03-04 12:41:30|204.62|202.7|204.77|202.85|204.77|202.85|204.48|202.56|0
1646397700000|2022-03-04 12:41:40|204.48|202.56|204.99|203.07|204.99|203.07|204.48|202.56|0
1646397710000|2022-03-04 12:41:50|204.84|202.92|204.91|202.99|204.99|203.07|204.84|202.92|0
1646397720000|2022-03-04 12:42:00|204.77|202.85|205.13|203.21|205.13|203.21|204.77|202.85|0
1646397730000|2022-03-04 12:42:10|205.2|203.28|205.2|203.28|205.42|203.5|205.2|203.28|0
1646397740000|2022-03-04 12:42:20|205.35|203.43|205.13|203.21|205.35|203.43|204.99|203.07|0
1646397750000|2022-03-04 12:42:30|205.2|203.28|205.57|203.65|205.57|203.65|205.2|203.28|0
1646397760000|2022-03-04 12:42:40|205.86|203.94|205.78|203.86|205.86|203.94|205.78|203.86|0
1646397770000|2022-03-04 12:42:50|205.64|203.72|205.71|203.79|205.71|203.79|205.64|203.72|0
1646397780000|2022-03-04 12:43:00|205.57|203.65|206.15|204.23|206.15|204.23|205.57|203.65|0
1646397790000|2022-03-04 12:43:10|206.08|204.16|206.3|204.38|206.3|204.38|206|204.08|0
1646397800000|2022-03-04 12:43:20|206.37|204.45|206.07|204.15|206.37|204.45|206|204.08|0
1646397810000|2022-03-04 12:43:30|206.3|204.38|206.44|204.52|206.44|204.52|206.3|204.38|0
1646397820000|2022-03-04 12:43:40|206.37|204.45|206.07|204.15|206.37|204.45|206.07|204.15|0
1646397830000|2022-03-04 12:43:50|206|204.08|206.15|204.23|206.15|204.23|206|204.08|0
1646397840000|2022-03-04 12:44:00|206.3|204.38|206.07|204.15|206.3|204.38|206.07|204.15|0
1646397850000|2022-03-04 12:44:10|205.86|203.94|206.15|204.23|206.15|204.23|205.86|203.94|0
1646397860000|2022-03-04 12:44:20|206.44|204.52|206.29|204.37|206.44|204.52|206.29|204.37|0
1646397870000|2022-03-04 12:44:30|206.15|204.23|206.15|204.23|206.15|204.23|206.15|204.23|0
1646397880000|2022-03-04 12:44:40|205.86|203.94|205.71|203.79|205.86|203.94|205.71|203.79|0
1646397890000|2022-03-04 12:44:50|206.07|204.15|206.44|204.52|206.44|204.52|206.07|204.15|0
1646397900000|2022-03-04 12:45:00|207.24|205.32|207.53|205.61|207.61|205.69|207.24|205.32|0
1646397910000|2022-03-04 12:45:10|207.32|205.4|208.2|206.28|208.2|206.28|207.32|205.4|0
1646397920000|2022-03-04 12:45:20|208.34|206.42|208.93|207.01|208.93|207.01|208.34|206.42|0
1646397930000|2022-03-04 12:45:30|209.08|207.16|208.64|206.72|209.08|207.16|208.64|206.72|0
1646397940000|2022-03-04 12:45:40|208.49|206.57|208.93|207.01|208.93|207.01|208.41|206.49|0
1646397950000|2022-03-04 12:45:50|208.85|206.93|208.64|206.72|208.85|206.93|208.64|206.72|0
1646397960000|2022-03-04 12:46:00|208.71|206.79|209.52|207.6|209.52|207.6|208.71|206.79|0
1646397970000|2022-03-04 12:46:10|209.37|207.45|209.59|207.67|209.66|207.74|209.37|207.45|0
1646397980000|2022-03-04 12:46:20|209.52|207.6|210.7|208.78|210.7|208.78|209.52|207.6|0
1646397990000|2022-03-04 12:46:30|210.18|208.26|210.18|208.26|210.18|208.26|210.03|208.11|0
1646398000000|2022-03-04 12:46:40|210.55|208.63|209.73|207.81|210.55|208.63|209.73|207.81|0
1646398010000|2022-03-04 12:46:50|210.03|208.11|209.81|207.89|210.03|208.11|209.81|207.89|0
1646398020000|2022-03-04 12:47:00|209.96|208.04|209.07|207.15|209.96|208.04|209.07|207.15|0
1646398030000|2022-03-04 12:47:10|209.15|207.23|209.52|207.6|209.52|207.6|209.15|207.23|0
1646398040000|2022-03-04 12:47:20|209.37|207.45|209.37|207.45|209.37|207.45|209.07|207.15|0
1646398050000|2022-03-04 12:47:30|209.44|207.52|209.37|207.45|209.44|207.52|209.37|207.45|0
1646398060000|2022-03-04 12:47:40|209.22|207.3|209.22|207.3|209.37|207.45|209.22|207.3|0
1646398070000|2022-03-04 12:47:50|209.29|207.37|209.14|207.22|209.37|207.45|209.14|207.22|0
1646398080000|2022-03-04 12:48:00|209|207.08|209|207.08|209|207.08|209|207.08|0
1646398090000|2022-03-04 12:48:10|208.93|207.01|208.93|207.01|209.07|207.15|208.93|207.01|0
1646398100000|2022-03-04 12:48:20|209.07|207.15|209.07|207.15|209.07|207.15|209.07|207.15|0
1646398110000|2022-03-04 12:48:30|209.37|207.45|209.29|207.37|209.66|207.74|209.29|207.37|0
1646398120000|2022-03-04 12:48:40|209.14|207.22|209.07|207.15|209.22|207.3|209.07|207.15|0
1646398130000|2022-03-04 12:48:50|209.14|207.22|208.85|206.93|209.14|207.22|208.85|206.93|0
1646398140000|2022-03-04 12:49:00|209.07|207.15|208.92|207|209.07|207.15|208.92|207|0
1646398150000|2022-03-04 12:49:10|208.78|206.86|208.78|206.86|208.78|206.86|208.55|206.63|0
1646398160000|2022-03-04 12:49:20|208.7|206.78|208.48|206.56|208.7|206.78|208.48|206.56|0
1646398170000|2022-03-04 12:49:30|208.34|206.42|208.48|206.56|208.48|206.56|208.34|206.42|0
1646398180000|2022-03-04 12:49:40|208.41|206.49|208.41|206.49|208.48|206.56|208.34|206.42|0
1646398190000|2022-03-04 12:49:50|208.19|206.27|208.41|206.49|208.41|206.49|208.19|206.27|0
1646398200000|2022-03-04 12:50:00|208.34|206.42|208.11|206.19|208.34|206.42|208.04|206.12|0
1646398210000|2022-03-04 12:50:10|208.78|206.86|208.26|206.34|208.78|206.86|208.26|206.34|0
1646398220000|2022-03-04 12:50:20|208.11|206.19|208.34|206.42|208.34|206.42|208.11|206.19|0
1646398230000|2022-03-04 12:50:30|208.26|206.34|208.26|206.34|208.26|206.34|208.19|206.27|0
1646398240000|2022-03-04 12:50:40|208.19|206.27|208.04|206.12|208.19|206.27|208.04|206.12|0
1646398250000|2022-03-04 12:50:50|208.41|206.49|207.67|205.75|208.41|206.49|207.67|205.75|0
1646398260000|2022-03-04 12:51:00|207.6|205.68|207.23|205.31|207.67|205.75|207.23|205.31|0
1646398270000|2022-03-04 12:51:10|207.16|205.24|206.94|205.02|207.16|205.24|206.94|205.02|0
1646398280000|2022-03-04 12:51:20|207.02|205.1|206.72|204.8|207.02|205.1|206.72|204.8|0
1646398290000|2022-03-04 12:51:30|206.58|204.66|206.72|204.8|206.79|204.87|206.58|204.66|0
1646398300000|2022-03-04 12:51:40|206.58|204.66|206.43|204.51|206.65|204.73|206.43|204.51|0
1646398310000|2022-03-04 12:51:50|206.06|204.14|206.06|204.14|206.06|204.14|206.06|204.14|0
1646398320000|2022-03-04 12:52:00|205.92|204|205.77|203.85|205.99|204.07|205.77|203.85|0
1646398330000|2022-03-04 12:52:10|205.7|203.78|205.7|203.78|205.85|203.93|205.7|203.78|0
1646398340000|2022-03-04 12:52:20|205.85|203.93|205.41|203.49|205.85|203.93|205.41|203.49|0
1646398350000|2022-03-04 12:52:30|205.48|203.56|205.41|203.49|205.62|203.7|205.41|203.49|0
1646398360000|2022-03-04 12:52:40|205.55|203.63|205.12|203.2|205.55|203.63|205.12|203.2|0
1646398370000|2022-03-04 12:52:50|205.26|203.34|205.92|204|205.99|204.07|205.26|203.34|0
1646398380000|2022-03-04 12:53:00|206.14|204.22|206.14|204.22|206.14|204.22|205.99|204.07|0
1646398390000|2022-03-04 12:53:10|206.28|204.36|206.43|204.51|206.43|204.51|206.14|204.22|0
1646398400000|2022-03-04 12:53:20|206.35|204.43|206.21|204.29|206.35|204.43|206.14|204.22|0
1646398410000|2022-03-04 12:53:30|206.28|204.36|206.06|204.14|206.28|204.36|205.99|204.07|0
1646398420000|2022-03-04 12:53:40|205.99|204.07|206.28|204.36|206.28|204.36|205.99|204.07|0
1646398430000|2022-03-04 12:53:50|206.14|204.22|206.06|204.14|206.14|204.22|205.99|204.07|0
1646398440000|2022-03-04 12:54:00|206.21|204.29|206.64|204.72|206.64|204.72|206.21|204.29|0
1646398450000|2022-03-04 12:54:10|206.72|204.8|206.64|204.72|206.72|204.8|206.43|204.51|0
1646398460000|2022-03-04 12:54:20|206.87|204.95|206.57|204.65|206.87|204.95|206.57|204.65|0
1646398470000|2022-03-04 12:54:30|206.28|204.36|206.35|204.43|206.43|204.51|206.28|204.36|0
1646398480000|2022-03-04 12:54:40|206.43|204.51|206.35|204.43|206.43|204.51|206.35|204.43|0
1646398490000|2022-03-04 12:54:50|206.43|204.51|206.79|204.87|206.79|204.87|206.43|204.51|0
1646398500000|2022-03-04 12:55:00|206.57|204.65|206.72|204.8|206.86|204.94|206.57|204.65|0
1646398510000|2022-03-04 12:55:10|207.01|205.09|207.6|205.68|207.6|205.68|207.01|205.09|0
1646398520000|2022-03-04 12:55:20|207.74|205.82|207.37|205.45|207.74|205.82|207.3|205.38|0
1646398530000|2022-03-04 12:55:30|207.45|205.53|207.74|205.82|207.74|205.82|207.45|205.53|0
1646398540000|2022-03-04 12:55:40|207.89|205.97|208.18|206.26|208.18|206.26|207.89|205.97|0
1646398550000|2022-03-04 12:55:50|206.49|204.57|206.19|204.27|206.49|204.57|206.19|204.27|0
1646398560000|2022-03-04 12:56:00|206.34|204.42|207.59|205.67|207.59|205.67|206.34|204.42|0
1646398570000|2022-03-04 12:56:10|207.44|205.52|207.52|205.6|207.66|205.74|207.44|205.52|0
1646398580000|2022-03-04 12:56:20|207.37|205.45|207.44|205.52|207.44|205.52|207.37|205.45|0
1646398590000|2022-03-04 12:56:30|206.93|205.01|207.15|205.23|207.15|205.23|206.93|205.01|0
1646398600000|2022-03-04 12:56:40|207.37|205.45|207.07|205.15|207.37|205.45|207|205.08|0
1646398610000|2022-03-04 12:56:50|207|205.08|207.07|205.15|207.07|205.15|206.93|205.01|0
1646398620000|2022-03-04 12:57:00|206.93|205.01|206.85|204.93|207.07|205.15|206.78|204.86|0
1646398630000|2022-03-04 12:57:10|206.93|205.01|207|205.08|207.07|205.15|206.85|204.93|0
1646398640000|2022-03-04 12:57:20|206.85|204.93|206.93|205.01|206.93|205.01|206.85|204.93|0
1646398650000|2022-03-04 12:57:30|207|205.08|206.7|204.78|207|205.08|206.7|204.78|0
1646398660000|2022-03-04 12:57:40|206.63|204.71|206.49|204.57|206.63|204.71|206.49|204.57|0
1646398670000|2022-03-04 12:57:50|206.05|204.13|206.12|204.2|206.19|204.27|205.97|204.05|0
1646398680000|2022-03-04 12:58:00|205.97|204.05|205.9|203.98|205.97|204.05|205.9|203.98|0
1646398690000|2022-03-04 12:58:10|205.82|203.9|205.82|203.9|206.04|204.12|205.82|203.9|0
1646398700000|2022-03-04 12:58:20|206.04|204.12|206.04|204.12|206.19|204.27|205.97|204.05|0
1646398710000|2022-03-04 12:58:30|206.11|204.19|206.11|204.19|206.11|204.19|206.11|204.19|0
1646398720000|2022-03-04 12:58:40|206.19|204.27|205.9|203.98|206.19|204.27|205.9|203.98|0
1646398730000|2022-03-04 12:58:50|206.04|204.12|205.82|203.9|206.04|204.12|205.82|203.9|0
1646398740000|2022-03-04 12:59:00|205.75|203.83|205.31|203.39|205.75|203.83|205.16|203.24|0
1646398750000|2022-03-04 12:59:10|205.38|203.46|205.46|203.54|205.46|203.54|205.38|203.46|0
1646398760000|2022-03-04 12:59:20|205.31|203.39|205.09|203.17|205.31|203.39|205.09|203.17|0
1646398770000|2022-03-04 12:59:30|205.31|203.39|206.85|204.93|206.85|204.93|204.73|202.81|0
1646398780000|2022-03-04 12:59:40|207.14|205.22|207.14|205.22|207.14|205.22|207.14|205.22|0
1646398790000|2022-03-04 12:59:50|207.44|205.52|207.22|205.3|207.44|205.52|207.22|205.3|0
1646398800000|2022-03-04 13:00:00|207.14|205.22|206.63|204.71|207.22|205.3|206.63|204.71|0
1646398810000|2022-03-04 13:00:10|206.78|204.86|206.92|205|207.14|205.22|206.78|204.86|0
1646398820000|2022-03-04 13:00:20|206.78|204.86|207.81|205.89|207.81|205.89|206.78|204.86|0
1646398830000|2022-03-04 13:00:30|208.1|206.18|208.25|206.33|208.69|206.77|208.1|206.18|0
1646398840000|2022-03-04 13:00:40|208.17|206.25|208.1|206.18|208.47|206.55|208.1|206.18|0
1646398850000|2022-03-04 13:00:50|208.25|206.33|208.39|206.47|208.39|206.47|208.1|206.18|0
1646398860000|2022-03-04 13:01:00|207.8|205.88|207.95|206.03|207.95|206.03|207.66|205.74|0
1646398870000|2022-03-04 13:01:10|207.66|205.74|207.66|205.74|207.73|205.81|207.66|205.74|0
1646398880000|2022-03-04 13:01:20|207.95|206.03|208.1|206.18|208.1|206.18|207.95|206.03|0
1646398890000|2022-03-04 13:01:30|208.02|206.1|207.66|205.74|208.02|206.1|207.66|205.74|0
1646398900000|2022-03-04 13:01:40|207.73|205.81|208.25|206.33|208.25|206.33|207.66|205.74|0
1646398910000|2022-03-04 13:01:50|207.95|206.03|208.02|206.1|208.02|206.1|207.8|205.88|0
1646398920000|2022-03-04 13:02:00|207.66|205.74|207.21|205.29|207.87|205.95|207.21|205.29|0
1646398930000|2022-03-04 13:02:10|207.14|205.22|207.36|205.44|207.36|205.44|207.14|205.22|0
1646398940000|2022-03-04 13:02:20|207.21|205.29|207.07|205.15|207.21|205.29|207.07|205.15|0
1646398950000|2022-03-04 13:02:30|206.48|204.56|206.92|205|206.92|205|206.48|204.56|0
1646398960000|2022-03-04 13:02:40|207.07|205.15|206.63|204.71|207.07|205.15|206.63|204.71|0
1646398970000|2022-03-04 13:02:50|206.7|204.78|206.7|204.78|206.7|204.78|206.63|204.71|0
1646398980000|2022-03-04 13:03:00|206.77|204.85|206.77|204.85|206.77|204.85|206.63|204.71|0
1646398990000|2022-03-04 13:03:10|206.62|204.7|206.77|204.85|206.77|204.85|206.55|204.63|0
1646399000000|2022-03-04 13:03:20|206.7|204.78|206.33|204.41|206.7|204.78|206.33|204.41|0
1646399010000|2022-03-04 13:03:30|206.55|204.63|206.4|204.48|206.55|204.63|206.4|204.48|0
1646399020000|2022-03-04 13:03:40|205.96|204.04|205.6|203.68|205.96|204.04|205.52|203.6|0
1646399030000|2022-03-04 13:03:50|206.11|204.19|205.89|203.97|206.11|204.19|205.89|203.97|0
1646399040000|2022-03-04 13:04:00|205.96|204.04|206.48|204.56|206.48|204.56|205.96|204.04|0
1646399050000|2022-03-04 13:04:10|206.62|204.7|206.62|204.7|206.84|204.92|206.55|204.63|0
1646399060000|2022-03-04 13:04:20|206.92|205|206.84|204.92|206.99|205.07|206.84|204.92|0
1646399070000|2022-03-04 13:04:30|207.41|205.49|207.26|205.34|207.41|205.49|206.97|205.05|0
1646399080000|2022-03-04 13:04:40|207.41|205.49|207.7|205.78|207.7|205.78|207.26|205.34|0
1646399090000|2022-03-04 13:04:50|207.62|205.7|207.7|205.78|207.7|205.78|207.33|205.41|0
1646399100000|2022-03-04 13:05:00|207.48|205.56|208.14|206.22|208.14|206.22|207.41|205.49|0
1646399110000|2022-03-04 13:05:10|208.36|206.44|208.29|206.37|208.51|206.59|208.29|206.37|0
1646399120000|2022-03-04 13:05:20|208.44|206.52|208.65|206.73|208.65|206.73|208.36|206.44|0
1646399130000|2022-03-04 13:05:30|208.21|206.29|208.29|206.37|208.29|206.37|207.99|206.07|0
1646399140000|2022-03-04 13:05:40|208.14|206.22|208.44|206.52|208.44|206.52|208.14|206.22|0
1646399150000|2022-03-04 13:05:50|208.21|206.29|208.36|206.44|208.36|206.44|208.21|206.29|0
1646399160000|2022-03-04 13:06:00|208.29|206.37|208.36|206.44|208.36|206.44|208.29|206.37|0
1646399170000|2022-03-04 13:06:10|208.43|206.51|208.8|206.88|208.8|206.88|208.43|206.51|0
1646399180000|2022-03-04 13:06:20|208.65|206.73|208.43|206.51|208.65|206.73|208.43|206.51|0
1646399190000|2022-03-04 13:06:30|208.29|206.37|208.5|206.58|208.5|206.58|208.29|206.37|0
1646399200000|2022-03-04 13:06:40|208.29|206.37|208.14|206.22|208.29|206.37|208.14|206.22|0
1646399210000|2022-03-04 13:06:50|208.29|206.37|208.65|206.73|208.65|206.73|208.29|206.37|0
1646399220000|2022-03-04 13:07:00|208.5|206.58|208.58|206.66|208.58|206.66|208.5|206.58|0
1646399230000|2022-03-04 13:07:10|207.7|205.78|207.4|205.48|207.7|205.78|207.4|205.48|0
1646399240000|2022-03-04 13:07:20|207.55|205.63|207.55|205.63|207.7|205.78|207.55|205.63|0
1646399250000|2022-03-04 13:07:30|207.62|205.7|208.5|206.58|208.5|206.58|207.62|205.7|0
1646399260000|2022-03-04 13:07:40|208.73|206.81|208.73|206.81|208.8|206.88|208.73|206.81|0
1646399270000|2022-03-04 13:07:50|208.36|206.44|208.58|206.66|208.73|206.81|208.28|206.36|0
1646399280000|2022-03-04 13:08:00|208.43|206.51|208.73|206.81|208.73|206.81|208.43|206.51|0
1646399290000|2022-03-04 13:08:10|209.02|207.1|209.02|207.1|209.09|207.17|208.87|206.95|0
1646399300000|2022-03-04 13:08:20|208.87|206.95|210.05|208.13|210.05|208.13|208.87|206.95|0
1646399310000|2022-03-04 13:08:30|209.98|208.06|209.91|207.99|210.05|208.13|209.91|207.99|0
1646399320000|2022-03-04 13:08:40|209.76|207.84|209.17|207.25|209.83|207.91|209.17|207.25|0
1646399330000|2022-03-04 13:08:50|209.02|207.1|208.87|206.95|209.02|207.1|208.73|206.81|0
1646399340000|2022-03-04 13:09:00|209.02|207.1|208.94|207.02|209.02|207.1|208.65|206.73|0
1646399350000|2022-03-04 13:09:10|208.65|206.73|208.28|206.36|208.8|206.88|208.28|206.36|0
1646399360000|2022-03-04 13:09:20|208.14|206.22|207.84|205.92|208.14|206.22|207.76|205.84|0
1646399370000|2022-03-04 13:09:30|207.76|205.84|207.11|205.19|207.76|205.84|207.11|205.19|0
1646399380000|2022-03-04 13:09:40|207.25|205.33|207.62|205.7|207.76|205.84|207.25|205.33|0
1646399390000|2022-03-04 13:09:50|207.55|205.63|207.47|205.55|207.55|205.63|207.32|205.4|0
1646399400000|2022-03-04 13:10:00|207.32|205.4|207.25|205.33|207.32|205.4|207.25|205.33|0
1646399410000|2022-03-04 13:10:10|206.96|205.04|206.96|205.04|206.96|205.04|206.74|204.82|0
1646399420000|2022-03-04 13:10:20|207.03|205.11|207.62|205.7|207.62|205.7|207.03|205.11|0
1646399430000|2022-03-04 13:10:30|207.91|205.99|207.62|205.7|207.91|205.99|207.62|205.7|0
1646399440000|2022-03-04 13:10:40|207.76|205.84|207.32|205.4|207.76|205.84|207.32|205.4|0
1646399450000|2022-03-04 13:10:50|207.18|205.26|207.25|205.33|207.47|205.55|207.18|205.26|0
1646399460000|2022-03-04 13:11:00|207.55|205.63|207.62|205.7|207.84|205.92|207.55|205.63|0
1646399470000|2022-03-04 13:11:10|207.91|205.99|207.76|205.84|207.91|205.99|207.69|205.77|0
1646399480000|2022-03-04 13:11:20|207.84|205.92|207.54|205.62|207.84|205.92|207.54|205.62|0
1646399490000|2022-03-04 13:11:30|207.76|205.84|207.69|205.77|207.76|205.84|207.69|205.77|0
1646399500000|2022-03-04 13:11:40|207.4|205.48|207.61|205.69|207.61|205.69|207.4|205.48|0
1646399510000|2022-03-04 13:11:50|207.69|205.77|207.54|205.62|207.69|205.77|207.54|205.62|0
1646399520000|2022-03-04 13:12:00|207.69|205.77|207.54|205.62|207.69|205.77|207.47|205.55|0
1646399530000|2022-03-04 13:12:10|207.4|205.48|207.27|205.35|207.76|205.84|207.27|205.35|0
1646399540000|2022-03-04 13:12:20|207.04|205.12|206.6|204.68|207.04|205.12|206.6|204.68|0
1646399550000|2022-03-04 13:12:30|206.52|204.6|206.01|204.09|206.52|204.6|206.01|204.09|0
1646399560000|2022-03-04 13:12:40|205.57|203.65|205.71|203.79|205.71|203.79|205.57|203.65|0
1646399570000|2022-03-04 13:12:50|205.64|203.72|205.2|203.28|205.64|203.72|205.2|203.28|0
1646399580000|2022-03-04 13:13:00|205.42|203.5|205.42|203.5|205.64|203.72|205.42|203.5|0
1646399590000|2022-03-04 13:13:10|205.34|203.42|205.42|203.5|205.57|203.65|205.13|203.21|0
1646399600000|2022-03-04 13:13:20|205.49|203.57|205.42|203.5|205.49|203.57|205.34|203.42|0
1646399610000|2022-03-04 13:13:30|205.57|203.65|205.49|203.57|205.57|203.65|205.49|203.57|0
1646399620000|2022-03-04 13:13:40|205.42|203.5|205.71|203.79|205.71|203.79|205.42|203.5|0
1646399630000|2022-03-04 13:13:50|205.27|203.35|205.42|203.5|205.42|203.5|205.27|203.35|0
1646399640000|2022-03-04 13:14:00|205.57|203.65|205.78|203.86|205.78|203.86|205.57|203.65|0
1646399650000|2022-03-04 13:14:10|206.01|204.09|205.71|203.79|206.01|204.09|205.64|203.72|0
1646399660000|2022-03-04 13:14:20|205.86|203.94|206.08|204.16|206.08|204.16|205.86|203.94|0
1646399670000|2022-03-04 13:14:30|205.93|204.01|206.01|204.09|206.01|204.09|205.71|203.79|0
1646399680000|2022-03-04 13:14:40|206.15|204.23|205.71|203.79|206.15|204.23|205.71|203.79|0
1646399690000|2022-03-04 13:14:50|205.56|203.64|206.15|204.23|206.15|204.23|205.56|203.64|0
1646399700000|2022-03-04 13:15:00|206|204.08|206.15|204.23|206.15|204.23|206|204.08|0
1646399710000|2022-03-04 13:15:10|206.3|204.38|206.59|204.67|206.59|204.67|206.3|204.38|0
1646399720000|2022-03-04 13:15:20|206.44|204.52|206.3|204.38|206.44|204.52|206.3|204.38|0
1646399730000|2022-03-04 13:15:30|206.44|204.52|206.66|204.74|206.66|204.74|206.44|204.52|0
1646399740000|2022-03-04 13:15:40|206.59|204.67|206.88|204.96|206.88|204.96|206.59|204.67|0
1646399750000|2022-03-04 13:15:50|206.22|204.3|205.93|204.01|206.22|204.3|205.93|204.01|0
1646399760000|2022-03-04 13:16:00|205.86|203.94|205.78|203.86|206.07|204.15|205.71|203.79|0
1646399770000|2022-03-04 13:16:10|205.71|203.79|205.34|203.42|205.71|203.79|205.34|203.42|0
1646399780000|2022-03-04 13:16:20|204.9|202.98|204.9|202.98|205.12|203.2|204.75|202.83|0
1646399790000|2022-03-04 13:16:30|205.27|203.35|204.83|202.91|205.27|203.35|204.75|202.83|0
1646399800000|2022-03-04 13:16:40|204.9|202.98|204.9|202.98|205.19|203.27|204.9|202.98|0
1646399810000|2022-03-04 13:16:50|205.19|203.27|205.27|203.35|205.27|203.35|204.9|202.98|0
1646399820000|2022-03-04 13:17:00|204.83|202.91|204.98|203.06|204.98|203.06|204.83|202.91|0
1646399830000|2022-03-04 13:17:10|204.68|202.76|204.1|202.18|204.68|202.76|204.1|202.18|0
1646399840000|2022-03-04 13:17:20|204.17|202.25|204.39|202.47|204.39|202.47|204.1|202.18|0
1646399850000|2022-03-04 13:17:30|204.24|202.32|204.24|202.32|204.39|202.47|204.24|202.32|0
1646399860000|2022-03-04 13:17:40|203.73|201.81|203.81|201.89|203.81|201.89|203.73|201.81|0
1646399870000|2022-03-04 13:17:50|203.95|202.03|203.95|202.03|204.02|202.1|203.95|202.03|0
1646399880000|2022-03-04 13:18:00|204.39|202.47|203.88|201.96|204.39|202.47|203.88|201.96|0
1646399890000|2022-03-04 13:18:10|203.95|202.03|204.31|202.39|204.39|202.47|203.95|202.03|0
1646399900000|2022-03-04 13:18:20|204.46|202.54|204.61|202.69|204.61|202.69|204.1|202.18|0
1646399910000|2022-03-04 13:18:30|204.54|202.62|204.54|202.62|204.54|202.62|204.54|202.62|0
1646399920000|2022-03-04 13:18:40|204.61|202.69|204.54|202.62|204.61|202.69|204.54|202.62|0
1646399930000|2022-03-04 13:18:50|204.31|202.39|204.31|202.39|204.39|202.47|204.31|202.39|0
1646399940000|2022-03-04 13:19:00|204.6|202.68|204.68|202.76|204.68|202.76|204.6|202.68|0
1646399950000|2022-03-04 13:19:10|204.46|202.54|204.6|202.68|204.83|202.91|204.46|202.54|0
1646399960000|2022-03-04 13:19:20|204.24|202.32|204.24|202.32|204.53|202.61|204.24|202.32|0
1646399970000|2022-03-04 13:19:30|204.53|202.61|204.1|202.18|204.53|202.61|204.1|202.18|0
1646399980000|2022-03-04 13:19:40|204.24|202.32|204.31|202.39|204.31|202.39|204.24|202.32|0
1646399990000|2022-03-04 13:19:50|204.24|202.32|204.02|202.1|204.24|202.32|204.02|202.1|0
1646400000000|2022-03-04 13:20:00|204.17|202.25|204.6|202.68|204.6|202.68|204.17|202.25|0
1646400010000|2022-03-04 13:20:10|204.68|202.76|204.97|203.05|204.97|203.05|204.68|202.76|0
1646400020000|2022-03-04 13:20:20|205.19|203.27|205.48|203.56|205.48|203.56|205.19|203.27|0
1646400030000|2022-03-04 13:20:30|205.63|203.71|205.7|203.78|205.77|203.85|205.63|203.71|0
1646400040000|2022-03-04 13:20:40|206.29|204.37|206.58|204.66|206.58|204.66|206.29|204.37|0
1646400050000|2022-03-04 13:20:50|206.36|204.44|206.44|204.52|206.44|204.52|206.14|204.22|0
1646400060000|2022-03-04 13:21:00|206.65|204.73|205.56|203.64|206.65|204.73|205.56|203.64|0
1646400070000|2022-03-04 13:21:10|206|204.08|205.85|203.93|206|204.08|205.85|203.93|0
1646400080000|2022-03-04 13:21:20|205.77|203.85|205.48|203.56|205.77|203.85|205.33|203.41|0
1646400090000|2022-03-04 13:21:30|205.41|203.49|205.48|203.56|205.48|203.56|205.26|203.34|0
1646400100000|2022-03-04 13:21:40|205.26|203.34|205.04|203.12|205.26|203.34|205.04|203.12|0
1646400110000|2022-03-04 13:21:50|205.12|203.2|205.19|203.27|205.33|203.41|205.12|203.2|0
1646400120000|2022-03-04 13:22:00|205.04|203.12|205.7|203.78|205.7|203.78|205.04|203.12|0
1646400130000|2022-03-04 13:22:10|205.92|204|205.92|204|205.99|204.07|205.85|203.93|0
1646400140000|2022-03-04 13:22:20|205.62|203.7|205.11|203.19|205.62|203.7|205.11|203.19|0
1646400150000|2022-03-04 13:22:30|204.4|202.48|204.7|202.78|204.7|202.78|204.4|202.48|0
1646400160000|2022-03-04 13:22:40|204.4|202.48|204.26|202.34|204.55|202.63|204.26|202.34|0
1646400170000|2022-03-04 13:22:50|204.4|202.48|204.4|202.48|204.4|202.48|204.4|202.48|0
1646400180000|2022-03-04 13:23:00|204.55|202.63|204.91|202.99|204.91|202.99|204.55|202.63|0
1646400190000|2022-03-04 13:23:10|204.7|202.78|204.4|202.48|204.7|202.78|204.4|202.48|0
1646400200000|2022-03-04 13:23:20|204.55|202.63|204.7|202.78|204.7|202.78|204.47|202.55|0
1646400210000|2022-03-04 13:23:30|204.99|203.07|204.99|203.07|205.06|203.14|204.99|203.07|0
1646400220000|2022-03-04 13:23:40|205.28|203.36|204.91|202.99|205.28|203.36|204.91|202.99|0
1646400230000|2022-03-04 13:23:50|205.06|203.14|204.99|203.07|205.06|203.14|204.84|202.92|0
1646400240000|2022-03-04 13:24:00|204.84|202.92|204.99|203.07|204.99|203.07|204.84|202.92|0
1646400250000|2022-03-04 13:24:10|205.13|203.21|206.23|204.31|206.23|204.31|205.13|203.21|0
1646400260000|2022-03-04 13:24:20|206.16|204.24|206.31|204.39|206.6|204.68|206.16|204.24|0
1646400270000|2022-03-04 13:24:30|206.01|204.09|205.64|203.72|206.01|204.09|205.35|203.43|0
1646400280000|2022-03-04 13:24:40|205.57|203.65|204.69|202.77|205.57|203.65|204.69|202.77|0
1646400290000|2022-03-04 13:24:50|204.91|202.99|204.55|202.63|204.91|202.99|204.55|202.63|0
1646400300000|2022-03-04 13:25:00|204.4|202.48|204.11|202.19|204.4|202.48|204.11|202.19|0
1646400310000|2022-03-04 13:25:10|204.4|202.48|204.84|202.92|204.84|202.92|204.18|202.26|0
1646400320000|2022-03-04 13:25:20|205.06|203.14|204.99|203.07|205.06|203.14|204.62|202.7|0
1646400330000|2022-03-04 13:25:30|204.84|202.92|205.2|203.28|205.2|203.28|204.84|202.92|0
1646400340000|2022-03-04 13:25:40|205.35|203.43|205.28|203.36|205.35|203.43|205.13|203.21|0
1646400350000|2022-03-04 13:25:50|204.99|203.07|204.76|202.84|205.28|203.36|204.76|202.84|0
1646400360000|2022-03-04 13:26:00|205.06|203.14|205.2|203.28|205.2|203.28|205.06|203.14|0
1646400370000|2022-03-04 13:26:10|205.35|203.43|205.2|203.28|205.35|203.43|205.2|203.28|0
1646400380000|2022-03-04 13:26:20|205.28|203.36|205.49|203.57|205.5|203.58|205.28|203.36|0
1646400390000|2022-03-04 13:26:30|205.42|203.5|205.35|203.43|205.42|203.5|205.35|203.43|0
1646400400000|2022-03-04 13:26:40|205.42|203.5|205.35|203.43|205.42|203.5|205.13|203.21|0
1646400410000|2022-03-04 13:26:50|205.42|203.5|205.42|203.5|205.42|203.5|205.42|203.5|0
1646400420000|2022-03-04 13:27:00|205.49|203.57|205.2|203.28|205.49|203.57|205.2|203.28|0
1646400430000|2022-03-04 13:27:10|204.98|203.06|204.84|202.92|204.98|203.06|204.61|202.69|0
1646400440000|2022-03-04 13:27:20|204.76|202.84|205.05|203.13|205.05|203.13|204.76|202.84|0
1646400450000|2022-03-04 13:27:30|204.98|203.06|204.61|202.69|204.98|203.06|204.61|202.69|0
1646400460000|2022-03-04 13:27:40|204.69|202.77|204.47|202.55|204.69|202.77|204.47|202.55|0
1646400470000|2022-03-04 13:27:50|204.54|202.62|204.76|202.84|204.76|202.84|204.54|202.62|0
1646400480000|2022-03-04 13:28:00|205.05|203.13|206.45|204.53|206.45|204.53|205.05|203.13|0
1646400490000|2022-03-04 13:28:10|206.89|204.97|207.85|205.93|207.85|205.93|206.89|204.97|0
1646400500000|2022-03-04 13:28:20|207.93|206.01|206.82|204.9|207.93|206.01|206.82|204.9|0
1646400510000|2022-03-04 13:28:30|206.74|204.82|206.96|205.04|206.96|205.04|206.45|204.53|0
1646400520000|2022-03-04 13:28:40|207.33|205.41|207.11|205.19|207.92|206|207.11|205.19|0
1646400530000|2022-03-04 13:28:50|206.45|204.53|206.23|204.31|206.45|204.53|205.49|203.57|0
1646400540000|2022-03-04 13:29:00|206.3|204.38|205.93|204.01|206.3|204.38|205.93|204.01|0
1646400550000|2022-03-04 13:29:10|206.16|204.24|205.57|203.65|206.16|204.24|205.2|203.28|0
1646400560000|2022-03-04 13:29:20|204.76|202.84|204.9|202.98|205.64|203.72|204.76|202.84|0
1646400570000|2022-03-04 13:29:30|205.13|203.21|205.27|203.35|205.27|203.35|205.05|203.13|0
1646400580000|2022-03-04 13:29:40|206.01|204.09|205.86|203.94|206.08|204.16|205.57|203.65|0
1646400590000|2022-03-04 13:29:50|206.37|204.45|206.22|204.3|206.37|204.45|206.22|204.3|0
1646400600000|2022-03-04 13:30:00|206.01|204.09|209.11|207.19|209.11|207.19|206.01|204.09|0
1646400610000|2022-03-04 13:30:10|210.74|208.82|215.9|213.98|215.9|213.98|210.74|208.82|0
1646400620000|2022-03-04 13:30:20|217.42|215.5|213.88|211.96|217.42|215.5|213.88|211.96|0
1646400630000|2022-03-04 13:30:30|214.85|212.93|211.78|209.86|214.85|212.93|211.78|209.86|0
1646400640000|2022-03-04 13:30:40|213.88|211.96|210.81|208.89|213.88|211.96|210.81|208.89|0
1646400650000|2022-03-04 13:30:50|210.36|208.44|211.11|209.19|211.11|209.19|209.62|207.7|0
1646400660000|2022-03-04 13:31:00|211.26|209.34|212.53|210.61|212.53|210.61|211.26|209.34|0
1646400670000|2022-03-04 13:31:10|212.6|210.68|212.6|210.68|212.6|210.68|212.45|210.53|0
1646400680000|2022-03-04 13:31:20|213.65|211.73|212.75|210.83|213.65|211.73|212.75|210.83|0
1646400690000|2022-03-04 13:31:30|213.05|211.13|212.47|210.55|214.6|212.68|211.94|210.02|0
1646400700000|2022-03-04 13:31:40|211.2|209.28|211.05|209.13|211.2|209.28|210.83|208.91|0
1646400710000|2022-03-04 13:31:50|211.42|209.5|211.2|209.28|211.64|209.72|211.2|209.28|0
1646400720000|2022-03-04 13:32:00|211.05|209.13|212.84|210.92|212.84|210.92|211.05|209.13|0
1646400730000|2022-03-04 13:32:10|213.52|211.6|212.77|210.85|214.05|212.13|212.77|210.85|0
1646400740000|2022-03-04 13:32:20|212.32|210.4|211.79|209.87|212.47|210.55|211.79|209.87|0
1646400750000|2022-03-04 13:32:30|211.27|209.35|211.05|209.13|211.27|209.35|211.05|209.13|0
1646400760000|2022-03-04 13:32:40|210.9|208.98|209.41|207.49|210.9|208.98|209.41|207.49|0
1646400770000|2022-03-04 13:32:50|208.96|207.04|209.48|207.56|209.48|207.56|208.51|206.59|0
1646400780000|2022-03-04 13:33:00|208.89|206.97|209.63|207.71|209.7|207.78|208.89|206.97|0
1646400790000|2022-03-04 13:33:10|210.6|208.68|211.49|209.57|211.49|209.57|210.6|208.68|0
1646400800000|2022-03-04 13:33:20|212.17|210.25|212.77|210.85|212.92|211|212.17|210.25|0
1646400810000|2022-03-04 13:33:30|212.54|210.62|212.92|211|212.92|211|212.54|210.62|0
1646400820000|2022-03-04 13:33:40|212.77|210.85|213.07|211.15|213.07|211.15|212.77|210.85|0
1646400830000|2022-03-04 13:33:50|212.24|210.32|212.77|210.85|212.77|210.85|212.09|210.17|0
1646400840000|2022-03-04 13:34:00|212.02|210.1|212.92|211|212.92|211|212.02|210.1|0
1646400850000|2022-03-04 13:34:10|212.99|211.07|213.67|211.75|213.82|211.9|212.99|211.07|0
1646400860000|2022-03-04 13:34:20|213.37|211.45|212.99|211.07|213.82|211.9|212.99|211.07|0
1646400870000|2022-03-04 13:34:30|212.69|210.77|212.69|210.77|212.69|210.77|212.69|210.77|0
1646400880000|2022-03-04 13:34:40|212.47|210.55|211.49|209.57|212.99|211.07|211.49|209.57|0
1646400890000|2022-03-04 13:34:50|211.27|209.35|211.12|209.2|211.27|209.35|210.82|208.9|0
1646400900000|2022-03-04 13:35:00|210.97|209.05|211.64|209.72|211.64|209.72|210.97|209.05|0
1646400910000|2022-03-04 13:35:10|211.49|209.57|210.15|208.23|211.49|209.57|210.15|208.23|0
1646400920000|2022-03-04 13:35:20|210|208.08|208.96|207.04|210|208.08|208.88|206.96|0
1646400930000|2022-03-04 13:35:30|209.85|207.93|209.85|207.93|210.29|208.37|209.85|207.93|0
1646400940000|2022-03-04 13:35:40|209.63|207.71|210.52|208.6|210.52|208.6|209.63|207.71|0
1646400950000|2022-03-04 13:35:50|210.82|208.9|211.12|209.2|211.27|209.35|210.82|208.9|0
1646400960000|2022-03-04 13:36:00|211.34|209.42|211.49|209.57|211.57|209.65|211.04|209.12|0
1646400970000|2022-03-04 13:36:10|211.64|209.72|211.49|209.57|211.72|209.8|211.42|209.5|0
1646400980000|2022-03-04 13:36:20|210.89|208.97|210.59|208.67|210.89|208.97|210.14|208.22|0
1646400990000|2022-03-04 13:36:30|210.82|208.9|211.42|209.5|211.42|209.5|210.82|208.9|0
1646401000000|2022-03-04 13:36:40|211.19|209.27|211.27|209.35|211.27|209.35|210.74|208.82|0
1646401010000|2022-03-04 13:36:50|210.97|209.05|210.52|208.6|210.97|209.05|210.52|208.6|0
1646401020000|2022-03-04 13:37:00|209.77|207.85|211.19|209.27|211.19|209.27|209.77|207.85|0
1646401030000|2022-03-04 13:37:10|210.82|208.9|210.97|209.05|211.12|209.2|210.82|208.9|0
1646401040000|2022-03-04 13:37:20|209.99|208.07|209.55|207.63|210.07|208.15|209.55|207.63|0
1646401050000|2022-03-04 13:37:30|209.33|207.41|209.03|207.11|209.62|207.7|209.03|207.11|0
1646401060000|2022-03-04 13:37:40|209.7|207.78|209.25|207.33|209.92|208|209.03|207.11|0
1646401070000|2022-03-04 13:37:50|209.18|207.26|208.88|206.96|209.25|207.33|208.88|206.96|0
1646401080000|2022-03-04 13:38:00|208.51|206.59|207.99|206.07|208.51|206.59|207.99|206.07|0
1646401090000|2022-03-04 13:38:10|207.1|205.18|207.1|205.18|207.1|205.18|206.95|205.03|0
1646401100000|2022-03-04 13:38:20|207.25|205.33|206.95|205.03|207.4|205.48|206.95|205.03|0
1646401110000|2022-03-04 13:38:30|207.55|205.63|208.29|206.37|208.29|206.37|207.55|205.63|0
1646401120000|2022-03-04 13:38:40|207.99|206.07|207.91|205.99|207.99|206.07|207.91|205.99|0
1646401130000|2022-03-04 13:38:50|207.84|205.92|207.76|205.84|207.84|205.92|207.69|205.77|0
1646401140000|2022-03-04 13:39:00|207.91|205.99|207.84|205.92|207.91|205.99|207.76|205.84|0
1646401150000|2022-03-04 13:39:10|207.76|205.84|206.95|205.03|207.76|205.84|206.73|204.81|0
1646401160000|2022-03-04 13:39:20|207.1|205.18|206.8|204.88|207.25|205.33|206.8|204.88|0
1646401170000|2022-03-04 13:39:30|207.17|205.25|207.4|205.48|207.54|205.62|207.1|205.18|0
1646401180000|2022-03-04 13:39:40|207.02|205.1|207.02|205.1|207.02|205.1|207.02|205.1|0
1646401190000|2022-03-04 13:39:50|207.25|205.33|207.54|205.62|207.54|205.62|207.25|205.33|0
1646401200000|2022-03-04 13:40:00|207.69|205.77|208.06|206.14|208.21|206.29|207.69|205.77|0
1646401210000|2022-03-04 13:40:10|207.99|206.07|207.91|205.99|208.21|206.29|207.91|205.99|0
1646401220000|2022-03-04 13:40:20|208.21|206.29|209.32|207.4|209.47|207.55|208.21|206.29|0
1646401230000|2022-03-04 13:40:30|209.62|207.7|208.73|206.81|209.77|207.85|208.73|206.81|0
1646401240000|2022-03-04 13:40:40|208.58|206.66|207.39|205.47|208.58|206.66|207.39|205.47|0
1646401250000|2022-03-04 13:40:50|207.91|205.99|207.32|205.4|208.13|206.21|207.32|205.4|0
1646401260000|2022-03-04 13:41:00|207.39|205.47|207.25|205.33|207.39|205.47|207.1|205.18|0
1646401270000|2022-03-04 13:41:10|207.32|205.4|206.8|204.88|207.32|205.4|206.8|204.88|0
1646401280000|2022-03-04 13:41:20|207.1|205.18|206.95|205.03|207.1|205.18|206.95|205.03|0
1646401290000|2022-03-04 13:41:30|207.1|205.18|207.1|205.18|207.32|205.4|207.1|205.18|0
1646401300000|2022-03-04 13:41:40|207.24|205.32|206.95|205.03|207.39|205.47|206.95|205.03|0
1646401310000|2022-03-04 13:41:50|206.58|204.66|206.58|204.66|206.65|204.73|206.58|204.66|0
1646401320000|2022-03-04 13:42:00|206.65|204.73|205.77|203.85|206.65|204.73|205.47|203.55|0
1646401330000|2022-03-04 13:42:10|205.1|203.18|205.62|203.7|205.62|203.7|205.1|203.18|0
1646401340000|2022-03-04 13:42:20|205.69|203.77|205.91|203.99|205.91|203.99|205.47|203.55|0
1646401350000|2022-03-04 13:42:30|205.69|203.77|206.06|204.14|206.06|204.14|205.69|203.77|0
1646401360000|2022-03-04 13:42:40|206.36|204.44|205.91|203.99|206.58|204.66|205.91|203.99|0
1646401370000|2022-03-04 13:42:50|205.99|204.07|206.13|204.21|206.13|204.21|205.77|203.85|0
1646401380000|2022-03-04 13:43:00|206.21|204.29|206.43|204.51|206.43|204.51|206.21|204.29|0
1646401390000|2022-03-04 13:43:10|206.13|204.21|205.54|203.62|206.13|204.21|205.54|203.62|0
1646401400000|2022-03-04 13:43:20|205.62|203.7|205.54|203.62|205.62|203.7|205.18|203.26|0
1646401410000|2022-03-04 13:43:30|206.21|204.29|205.77|203.85|206.21|204.29|205.77|203.85|0
1646401420000|2022-03-04 13:43:40|206.06|204.14|206.21|204.29|206.21|204.29|205.98|204.06|0
1646401430000|2022-03-04 13:43:50|205.98|204.06|206.06|204.14|206.06|204.14|205.84|203.92|0
1646401440000|2022-03-04 13:44:00|206.43|204.51|206.43|204.51|206.65|204.73|206.28|204.36|0
1646401450000|2022-03-04 13:44:10|206.35|204.43|206.21|204.29|206.35|204.43|206.13|204.21|0
1646401460000|2022-03-04 13:44:20|206.06|204.14|205.76|203.84|206.06|204.14|205.76|203.84|0
1646401470000|2022-03-04 13:44:30|206.21|204.29|206.06|204.14|206.21|204.29|205.98|204.06|0
1646401480000|2022-03-04 13:44:40|205.69|203.77|205.62|203.7|205.91|203.99|205.62|203.7|0
1646401490000|2022-03-04 13:44:50|205.47|203.55|205.03|203.11|205.47|203.55|205.03|203.11|0
1646401500000|2022-03-04 13:45:00|205.18|203.26|205.69|203.77|205.69|203.77|205.18|203.26|0
1646401510000|2022-03-04 13:45:10|205.47|203.55|206.06|204.14|206.06|204.14|205.47|203.55|0
1646401520000|2022-03-04 13:45:20|206.35|204.43|206.42|204.5|206.8|204.88|206.35|204.43|0
1646401530000|2022-03-04 13:45:30|206.57|204.65|206.21|204.29|206.8|204.88|206.21|204.29|0
1646401540000|2022-03-04 13:45:40|206.65|204.73|206.35|204.43|206.65|204.73|206.28|204.36|0
1646401550000|2022-03-04 13:45:50|207.39|205.47|206.94|205.02|207.53|205.61|206.94|205.02|0
1646401560000|2022-03-04 13:46:00|207.24|205.32|206.94|205.02|207.24|205.32|206.87|204.95|0
1646401570000|2022-03-04 13:46:10|206.8|204.88|206.57|204.65|206.8|204.88|206.28|204.36|0
1646401580000|2022-03-04 13:46:20|206.35|204.43|205.61|203.69|206.35|204.43|205.61|203.69|0
1646401590000|2022-03-04 13:46:30|205.47|203.55|205.76|203.84|205.76|203.84|205.47|203.55|0
1646401600000|2022-03-04 13:46:40|205.61|203.69|205.61|203.69|205.61|203.69|205.32|203.4|0
1646401610000|2022-03-04 13:46:50|205.32|203.4|205.47|203.55|205.47|203.55|205.32|203.4|0
1646401620000|2022-03-04 13:47:00|205.76|203.84|205.32|203.4|205.76|203.84|205.32|203.4|0
1646401630000|2022-03-04 13:47:10|204.8|202.88|205.32|203.4|205.32|203.4|204.8|202.88|0
1646401640000|2022-03-04 13:47:20|205.24|203.32|204.73|202.81|205.24|203.32|204.73|202.81|0
1646401650000|2022-03-04 13:47:30|204.88|202.96|205.17|203.25|205.17|203.25|204.73|202.81|0
1646401660000|2022-03-04 13:47:40|204.8|202.88|204.88|202.96|204.88|202.96|204.8|202.88|0
1646401670000|2022-03-04 13:47:50|204.73|202.81|203.92|202|204.73|202.81|203.7|201.78|0
1646401680000|2022-03-04 13:48:00|204.21|202.29|203.56|201.64|204.21|202.29|203.56|201.64|0
1646401690000|2022-03-04 13:48:10|203.77|201.85|203.7|201.78|203.85|201.93|203.7|201.78|0
1646401700000|2022-03-04 13:48:20|203.41|201.49|202.97|201.05|203.41|201.49|202.97|201.05|0
1646401710000|2022-03-04 13:48:30|202.6|200.68|202.6|200.68|202.6|200.68|202.6|200.68|0
1646401720000|2022-03-04 13:48:40|202.53|200.61|202.16|200.24|202.53|200.61|202.09|200.17|0
1646401730000|2022-03-04 13:48:50|202.24|200.32|202.16|200.24|202.24|200.32|202.02|200.1|0
1646401740000|2022-03-04 13:49:00|202.38|200.46|202.38|200.46|202.53|200.61|202.24|200.32|0
1646401750000|2022-03-04 13:49:10|202.68|200.76|203.26|201.34|203.26|201.34|202.68|200.76|0
1646401760000|2022-03-04 13:49:20|203.48|201.56|202.97|201.05|203.48|201.56|202.97|201.05|0
1646401770000|2022-03-04 13:49:30|202.53|200.61|202.38|200.46|202.53|200.61|202.38|200.46|0
1646401780000|2022-03-04 13:49:40|202.24|200.32|201.95|200.03|202.24|200.32|201.65|199.73|0
1646401790000|2022-03-04 13:49:50|201.87|199.95|201.22|199.3|201.87|199.95|201.22|199.3|0
1646401800000|2022-03-04 13:50:00|201.07|199.15|200.27|198.35|201.07|199.15|200.27|198.35|0
1646401810000|2022-03-04 13:50:10|200.64|198.72|200.93|199.01|200.93|199.01|200.34|198.42|0
1646401820000|2022-03-04 13:50:20|201.36|199.44|201.51|199.59|201.51|199.59|201.22|199.3|0
1646401830000|2022-03-04 13:50:30|201.95|200.03|202.24|200.32|202.24|200.32|201.95|200.03|0
1646401840000|2022-03-04 13:50:40|202.09|200.17|202.74|200.82|203.11|201.19|202.09|200.17|0
1646401850000|2022-03-04 13:50:50|202.82|200.9|202.97|201.05|203.26|201.34|202.82|200.9|0
1646401860000|2022-03-04 13:51:00|202.67|200.75|202.31|200.39|202.74|200.82|202.31|200.39|0
1646401870000|2022-03-04 13:51:10|202.45|200.53|202.09|200.17|202.45|200.53|201.94|200.02|0
1646401880000|2022-03-04 13:51:20|202.24|200.32|201.22|199.3|202.24|200.32|201.22|199.3|0
1646401890000|2022-03-04 13:51:30|201.36|199.44|200.92|199|201.36|199.44|200.92|199|0
1646401900000|2022-03-04 13:51:40|201.07|199.15|200.92|199|201.07|199.15|200.78|198.86|0
1646401910000|2022-03-04 13:51:50|200.78|198.86|200.85|198.93|201.28|199.36|200.78|198.86|0
1646401920000|2022-03-04 13:52:00|201.43|199.51|200.34|198.42|201.43|199.51|200.34|198.42|0
1646401930000|2022-03-04 13:52:10|200.2|198.28|200.78|198.86|200.78|198.86|199.91|197.99|0
1646401940000|2022-03-04 13:52:20|200.34|198.42|200.34|198.42|200.63|198.71|200.34|198.42|0
1646401950000|2022-03-04 13:52:30|200.92|199|200.34|198.42|200.92|199|200.34|198.42|0
1646401960000|2022-03-04 13:52:40|200.49|198.57|200.63|198.71|200.63|198.71|200.49|198.57|0
1646401970000|2022-03-04 13:52:50|200.99|199.07|200.99|199.07|200.99|199.07|200.92|199|0
1646401980000|2022-03-04 13:53:00|200.85|198.93|201.28|199.36|201.28|199.36|200.85|198.93|0
1646401990000|2022-03-04 13:53:10|201.36|199.44|201.43|199.51|201.43|199.51|201.07|199.15|0
1646402000000|2022-03-04 13:53:20|201.57|199.65|200.92|199|201.57|199.65|200.92|199|0
1646402010000|2022-03-04 13:53:30|200.63|198.71|200.34|198.42|200.63|198.71|200.2|198.28|0
1646402020000|2022-03-04 13:53:40|200.2|198.28|200.26|198.34|200.26|198.34|200.05|198.13|0
1646402030000|2022-03-04 13:53:50|200.05|198.13|200.19|198.27|200.19|198.27|199.83|197.91|0
1646402040000|2022-03-04 13:54:00|199.9|197.98|200.34|198.42|200.34|198.42|199.9|197.98|0
1646402050000|2022-03-04 13:54:10|200.48|198.56|200.55|198.63|200.55|198.63|200.19|198.27|0
1646402060000|2022-03-04 13:54:20|200.63|198.71|200.63|198.71|200.63|198.71|200.19|198.27|0
1646402070000|2022-03-04 13:54:30|199.97|198.05|200.19|198.27|200.19|198.27|199.47|197.55|0
1646402080000|2022-03-04 13:54:40|200.05|198.13|199.9|197.98|200.05|198.13|199.83|197.91|0
1646402090000|2022-03-04 13:54:50|200.19|198.27|200.05|198.13|200.19|198.27|200.05|198.13|0
1646402100000|2022-03-04 13:55:00|200.34|198.42|199.61|197.69|200.48|198.56|199.61|197.69|0
1646402110000|2022-03-04 13:55:10|199.68|197.76|199.76|197.84|199.76|197.84|199.68|197.76|0
1646402120000|2022-03-04 13:55:20|199.68|197.76|200.26|198.34|200.26|198.34|199.68|197.76|0
1646402130000|2022-03-04 13:55:30|200.34|198.42|200.26|198.34|200.48|198.56|200.26|198.34|0
1646402140000|2022-03-04 13:55:40|200.48|198.56|200.77|198.85|200.77|198.85|200.48|198.56|0
1646402150000|2022-03-04 13:55:50|200.12|198.2|200.77|198.85|200.77|198.85|200.12|198.2|0
1646402160000|2022-03-04 13:56:00|200.92|199|200.63|198.71|200.92|199|200.63|198.71|0
1646402170000|2022-03-04 13:56:10|200.84|198.92|200.34|198.42|200.84|198.92|200.19|198.27|0
1646402180000|2022-03-04 13:56:20|200.41|198.49|200.26|198.34|200.55|198.63|200.19|198.27|0
1646402190000|2022-03-04 13:56:30|200.19|198.27|200.63|198.71|200.63|198.71|200.19|198.27|0
1646402200000|2022-03-04 13:56:40|200.48|198.56|200.48|198.56|200.63|198.71|200.48|198.56|0
1646402210000|2022-03-04 13:56:50|200.34|198.42|201.09|199.17|201.09|199.17|197.71|195.79|0
1646402220000|2022-03-04 13:57:00|201.38|199.46|200.95|199.03|201.38|199.46|200.95|199.03|0
1646402230000|2022-03-04 13:57:10|201.09|199.17|201.24|199.32|201.24|199.32|200.8|198.88|0
1646402240000|2022-03-04 13:57:20|201.09|199.17|201.82|199.9|201.82|199.9|201.09|199.17|0
1646402250000|2022-03-04 13:57:30|202.11|200.19|201.82|199.9|202.11|200.19|201.74|199.82|0
1646402260000|2022-03-04 13:57:40|202.03|200.11|201.96|200.04|202.03|200.11|201.53|199.61|0
1646402270000|2022-03-04 13:57:50|202.26|200.34|202.47|200.55|202.55|200.63|202.26|200.34|0
1646402280000|2022-03-04 13:58:00|202.55|200.63|202.84|200.92|202.98|201.06|202.55|200.63|0
1646402290000|2022-03-04 13:58:10|202.76|200.84|203.13|201.21|203.13|201.21|202.76|200.84|0
1646402300000|2022-03-04 13:58:20|203.27|201.35|203.27|201.35|203.27|201.35|203.27|201.35|0
1646402310000|2022-03-04 13:58:30|202.91|200.99|202.69|200.77|202.98|201.06|202.69|200.77|0
1646402320000|2022-03-04 13:58:40|202.55|200.63|202.76|200.84|202.76|200.84|202.55|200.63|0
1646402330000|2022-03-04 13:58:50|203.13|201.21|203.27|201.35|203.27|201.35|203.13|201.21|0
1646402340000|2022-03-04 13:59:00|202.55|200.63|202.84|200.92|202.84|200.92|202.55|200.63|0
1646402350000|2022-03-04 13:59:10|202.54|200.62|201.67|199.75|202.54|200.62|201.67|199.75|0
1646402360000|2022-03-04 13:59:20|201.96|200.04|201.82|199.9|201.96|200.04|201.82|199.9|0
1646402370000|2022-03-04 13:59:30|201.74|199.82|201.96|200.04|201.96|200.04|201.74|199.82|0
1646402380000|2022-03-04 13:59:40|202.03|200.11|202.69|200.77|202.69|200.77|202.03|200.11|0
1646402390000|2022-03-04 13:59:50|203.13|201.21|203.56|201.64|203.56|201.64|202.98|201.06|0
1646402400000|2022-03-04 14:00:00|203.42|201.5|203.13|201.21|203.42|201.5|202.98|201.06|0
1646402410000|2022-03-04 14:00:10|202.98|201.06|202.69|200.77|202.98|201.06|202.61|200.69|0
1646402420000|2022-03-04 14:00:20|202.98|201.06|203.56|201.64|203.56|201.64|202.98|201.06|0
1646402430000|2022-03-04 14:00:30|203.49|201.57|203.56|201.64|203.56|201.64|203.49|201.57|0
1646402440000|2022-03-04 14:00:40|203.42|201.5|203.71|201.79|203.71|201.79|203.42|201.5|0
1646402450000|2022-03-04 14:00:50|203.86|201.94|204|202.08|204|202.08|203.56|201.64|0
1646402460000|2022-03-04 14:01:00|204.44|202.52|204.88|202.96|204.88|202.96|204.36|202.44|0
1646402470000|2022-03-04 14:01:10|204.59|202.67|204.44|202.52|204.59|202.67|204.44|202.52|0
1646402480000|2022-03-04 14:01:20|204.59|202.67|204.8|202.88|204.8|202.88|204.59|202.67|0
1646402490000|2022-03-04 14:01:30|204.88|202.96|204.66|202.74|204.88|202.96|204.66|202.74|0
1646402500000|2022-03-04 14:01:40|204.59|202.67|204.51|202.59|204.59|202.67|204.44|202.52|0
1646402510000|2022-03-04 14:01:50|204.29|202.37|203.85|201.93|204.29|202.37|203.85|201.93|0
1646402520000|2022-03-04 14:02:00|204.07|202.15|204.15|202.23|204.36|202.44|204.07|202.15|0
1646402530000|2022-03-04 14:02:10|203.85|201.93|203.63|201.71|203.85|201.93|203.56|201.64|0
1646402540000|2022-03-04 14:02:20|203.92|202|203.63|201.71|204.15|202.23|203.63|201.71|0
1646402550000|2022-03-04 14:02:30|203.78|201.86|204|202.08|204.15|202.23|203.78|201.86|0
1646402560000|2022-03-04 14:02:40|204.15|202.23|204.15|202.23|204.15|202.23|204.07|202.15|0
1646402570000|2022-03-04 14:02:50|204|202.08|203.78|201.86|204|202.08|203.78|201.86|0
1646402580000|2022-03-04 14:03:00|203.71|201.79|203.71|201.79|203.85|201.93|203.71|201.79|0
1646402590000|2022-03-04 14:03:10|203.56|201.64|203.56|201.64|203.56|201.64|203.48|201.56|0
1646402600000|2022-03-04 14:03:20|203.41|201.49|203.92|202|203.92|202|203.41|201.49|0
1646402610000|2022-03-04 14:03:30|203.41|201.49|203.27|201.35|203.41|201.49|203.27|201.35|0
1646402620000|2022-03-04 14:03:40|203.48|201.56|203.41|201.49|203.71|201.79|203.41|201.49|0
1646402630000|2022-03-04 14:03:50|203.27|201.35|203.63|201.71|203.63|201.71|203.27|201.35|0
1646402640000|2022-03-04 14:04:00|203.56|201.64|203.85|201.93|203.92|202|203.56|201.64|0
1646402650000|2022-03-04 14:04:10|204|202.08|203.7|201.78|204|202.08|203.7|201.78|0
1646402660000|2022-03-04 14:04:20|203.85|201.93|203.12|201.2|203.85|201.93|203.12|201.2|0
1646402670000|2022-03-04 14:04:30|203.27|201.35|202.83|200.91|203.27|201.35|202.83|200.91|0
1646402680000|2022-03-04 14:04:40|202.68|200.76|202.97|201.05|202.97|201.05|202.68|200.76|0
1646402690000|2022-03-04 14:04:50|202.68|200.76|202.39|200.47|202.68|200.76|202.25|200.33|0
1646402700000|2022-03-04 14:05:00|202.46|200.54|202.39|200.47|202.46|200.54|202.39|200.47|0
1646402710000|2022-03-04 14:05:10|201.95|200.03|202.39|200.47|202.39|200.47|201.95|200.03|0
1646402720000|2022-03-04 14:05:20|202.46|200.54|202.39|200.47|202.83|200.91|202.39|200.47|0
1646402730000|2022-03-04 14:05:30|202.24|200.32|202.39|200.47|202.68|200.76|202.24|200.32|0
1646402740000|2022-03-04 14:05:40|202.1|200.18|202.1|200.18|202.1|200.18|202.02|200.1|0
1646402750000|2022-03-04 14:05:50|202.24|200.32|202.24|200.32|202.24|200.32|202.24|200.32|0
1646402760000|2022-03-04 14:06:00|201.95|200.03|201.95|200.03|202.24|200.32|201.95|200.03|0
1646402770000|2022-03-04 14:06:10|202.24|200.32|202.17|200.25|202.24|200.32|202.17|200.25|0
1646402780000|2022-03-04 14:06:20|202.24|200.32|202.02|200.1|202.24|200.32|201.95|200.03|0
1646402790000|2022-03-04 14:06:30|202.17|200.25|201.95|200.03|202.17|200.25|201.95|200.03|0
1646402800000|2022-03-04 14:06:40|201.52|199.6|201.66|199.74|201.66|199.74|201.37|199.45|0
1646402810000|2022-03-04 14:06:50|201.81|199.89|201.59|199.67|201.81|199.89|201.59|199.67|0
1646402820000|2022-03-04 14:07:00|201.52|199.6|201.66|199.74|201.66|199.74|201.37|199.45|0
1646402830000|2022-03-04 14:07:10|201.44|199.52|201.66|199.74|201.66|199.74|201.44|199.52|0
1646402840000|2022-03-04 14:07:20|201.52|199.6|201.22|199.3|201.52|199.6|201.15|199.23|0
1646402850000|2022-03-04 14:07:30|201.08|199.16|201.08|199.16|201.22|199.3|201.08|199.16|0
1646402860000|2022-03-04 14:07:40|201|199.08|201.08|199.16|201.08|199.16|201|199.08|0
1646402870000|2022-03-04 14:07:50|200.93|199.01|200.07|198.15|200.93|199.01|200.07|198.15|0
1646402880000|2022-03-04 14:08:00|199.92|198|199.92|198|200.21|198.29|199.78|197.86|0
1646402890000|2022-03-04 14:08:10|199.63|197.71|199.63|197.71|199.63|197.71|199.63|197.71|0
1646402900000|2022-03-04 14:08:20|199.84|197.92|199.92|198|199.92|198|199.78|197.86|0
1646402910000|2022-03-04 14:08:30|200.21|198.29|200.35|198.43|200.5|198.58|200.21|198.29|0
1646402920000|2022-03-04 14:08:40|200.28|198.36|200.06|198.14|200.28|198.36|200.06|198.14|0
1646402930000|2022-03-04 14:08:50|200.35|198.43|200.35|198.43|200.42|198.5|200.21|198.29|0
1646402940000|2022-03-04 14:09:00|200.5|198.58|200.79|198.87|200.79|198.87|200.42|198.5|0
1646402950000|2022-03-04 14:09:10|200.86|198.94|201|199.08|201.08|199.16|200.86|198.94|0
1646402960000|2022-03-04 14:09:20|200.79|198.87|200.93|199.01|200.93|199.01|200.79|198.87|0
1646402970000|2022-03-04 14:09:30|201.08|199.16|200.64|198.72|201.08|199.16|200.64|198.72|0
1646402980000|2022-03-04 14:09:40|200.35|198.43|200.06|198.14|200.35|198.43|200.06|198.14|0
1646402990000|2022-03-04 14:09:50|200.35|198.43|200.35|198.43|200.35|198.43|200.21|198.29|0
1646403000000|2022-03-04 14:10:00|200.06|198.14|200.06|198.14|200.28|198.36|200.06|198.14|0
1646403010000|2022-03-04 14:10:10|199.77|197.85|199.84|197.92|199.84|197.92|199.34|197.42|0
1646403020000|2022-03-04 14:10:20|199.92|198|199.41|197.49|199.92|198|199.41|197.49|0
1646403030000|2022-03-04 14:10:30|199.48|197.56|200.05|198.13|200.05|198.13|199.48|197.56|0
1646403040000|2022-03-04 14:10:40|199.76|197.84|200.05|198.13|200.05|198.13|199.76|197.84|0
1646403050000|2022-03-04 14:10:50|199.76|197.84|199.76|197.84|199.76|197.84|199.76|197.84|0
1646403060000|2022-03-04 14:11:00|199.9|197.98|199.76|197.84|200.05|198.13|199.76|197.84|0
1646403070000|2022-03-04 14:11:10|200.48|198.56|200.63|198.71|200.63|198.71|200.48|198.56|0
1646403080000|2022-03-04 14:11:20|200.77|198.85|200.34|198.42|200.77|198.85|200.34|198.42|0
1646403090000|2022-03-04 14:11:30|200.48|198.56|200.77|198.85|200.77|198.85|200.48|198.56|0
1646403100000|2022-03-04 14:11:40|200.63|198.71|201.35|199.43|201.35|199.43|200.63|198.71|0
1646403110000|2022-03-04 14:11:50|201.49|199.57|201.2|199.28|201.49|199.57|201.2|199.28|0
1646403120000|2022-03-04 14:12:00|201.35|199.43|201.35|199.43|201.49|199.57|201.35|199.43|0
1646403130000|2022-03-04 14:12:10|201.56|199.64|201.49|199.57|201.56|199.64|201.42|199.5|0
1646403140000|2022-03-04 14:12:20|201.64|199.72|201.78|199.86|201.78|199.86|201.64|199.72|0
1646403150000|2022-03-04 14:12:30|201.64|199.72|201.64|199.72|201.64|199.72|201.64|199.72|0
1646403160000|2022-03-04 14:12:40|201.78|199.86|201.78|199.86|201.78|199.86|201.78|199.86|0
1646403170000|2022-03-04 14:12:50|201.93|200.01|202.07|200.15|202.07|200.15|201.78|199.86|0
1646403180000|2022-03-04 14:13:00|202|200.08|201.93|200.01|202|200.08|201.93|200.01|0
1646403190000|2022-03-04 14:13:10|202.07|200.15|202.22|200.3|202.22|200.3|202|200.08|0
1646403200000|2022-03-04 14:13:20|202.51|200.59|202.94|201.02|202.94|201.02|202.51|200.59|0
1646403210000|2022-03-04 14:13:30|203.09|201.17|203.09|201.17|203.09|201.17|203.09|201.17|0
1646403220000|2022-03-04 14:13:40|203.24|201.32|203.23|201.31|203.24|201.32|203.23|201.31|0
1646403230000|2022-03-04 14:13:50|203.38|201.46|203.53|201.61|203.53|201.61|203.38|201.46|0
1646403240000|2022-03-04 14:14:00|203.38|201.46|203.16|201.24|203.38|201.46|203.16|201.24|0
1646403250000|2022-03-04 14:14:10|203.09|201.17|203.09|201.17|203.09|201.17|203.01|201.09|0
1646403260000|2022-03-04 14:14:20|203.01|201.09|202.94|201.02|203.01|201.09|202.94|201.02|0
1646403270000|2022-03-04 14:14:30|202.8|200.88|202.22|200.3|202.8|200.88|202.22|200.3|0
1646403280000|2022-03-04 14:14:40|202.07|200.15|201.99|200.07|202.07|200.15|201.92|200|0
1646403290000|2022-03-04 14:14:50|201.92|200|201.78|199.86|201.92|200|201.78|199.86|0
1646403300000|2022-03-04 14:15:00|201.92|200|202.43|200.51|202.43|200.51|201.92|200|0
1646403310000|2022-03-04 14:15:10|202.51|200.59|202.51|200.59|202.51|200.59|202.21|200.29|0
1646403320000|2022-03-04 14:15:20|202.65|200.73|203.23|201.31|203.23|201.31|202.65|200.73|0
1646403330000|2022-03-04 14:15:30|203.52|201.6|203.67|201.75|203.67|201.75|203.52|201.6|0
1646403340000|2022-03-04 14:15:40|203.82|201.9|203.82|201.9|203.82|201.9|203.82|201.9|0
1646403350000|2022-03-04 14:15:50|203.67|201.75|203.81|201.89|203.81|201.89|203.67|201.75|0
1646403360000|2022-03-04 14:16:00|203.59|201.67|203.23|201.31|203.67|201.75|203.23|201.31|0
1646403370000|2022-03-04 14:16:10|203.38|201.46|203.09|201.17|203.38|201.46|203.01|201.09|0
1646403380000|2022-03-04 14:16:20|203.23|201.31|203.52|201.6|203.52|201.6|203.23|201.31|0
1646403390000|2022-03-04 14:16:30|203.23|201.31|202.5|200.58|203.23|201.31|202.43|200.51|0
1646403400000|2022-03-04 14:16:40|202.65|200.73|202.36|200.44|202.79|200.87|202.36|200.44|0
1646403410000|2022-03-04 14:16:50|202.07|200.15|201.49|199.57|202.07|200.15|201.49|199.57|0
1646403420000|2022-03-04 14:17:00|201.34|199.42|201.56|199.64|201.78|199.86|201.34|199.42|0
1646403430000|2022-03-04 14:17:10|201.34|199.42|201.49|199.57|201.49|199.57|201.34|199.42|0
1646403440000|2022-03-04 14:17:20|201.78|199.86|201.27|199.35|201.78|199.86|201.27|199.35|0
1646403450000|2022-03-04 14:17:30|201.2|199.28|201.85|199.93|201.85|199.93|201.2|199.28|0
1646403460000|2022-03-04 14:17:40|201.78|199.86|202.07|200.15|202.21|200.29|201.78|199.86|0
1646403470000|2022-03-04 14:17:50|202.14|200.22|202.5|200.58|202.5|200.58|202.14|200.22|0
1646403480000|2022-03-04 14:18:00|202.65|200.73|202.94|201.02|202.94|201.02|202.65|200.73|0
1646403490000|2022-03-04 14:18:10|203.08|201.16|203.67|201.75|203.67|201.75|203.08|201.16|0
1646403500000|2022-03-04 14:18:20|203.81|201.89|203.67|201.75|203.81|201.89|203.67|201.75|0
1646403510000|2022-03-04 14:18:30|203.81|201.89|203.88|201.96|203.88|201.96|203.81|201.89|0
1646403520000|2022-03-04 14:18:40|203.81|201.89|203.81|201.89|203.96|202.04|203.81|201.89|0
1646403530000|2022-03-04 14:18:50|203.67|201.75|204.1|202.18|204.25|202.33|203.67|201.75|0
1646403540000|2022-03-04 14:19:00|203.81|201.89|204.25|202.33|204.25|202.33|203.81|201.89|0
1646403550000|2022-03-04 14:19:10|203.96|202.04|203.23|201.31|203.96|202.04|203.15|201.23|0
1646403560000|2022-03-04 14:19:20|203.37|201.45|203.52|201.6|203.52|201.6|203.23|201.31|0
1646403570000|2022-03-04 14:19:30|203.37|201.45|203.52|201.6|203.52|201.6|203.37|201.45|0
1646403580000|2022-03-04 14:19:40|203.66|201.74|203.52|201.6|203.66|201.74|203.52|201.6|0
1646403590000|2022-03-04 14:19:50|203.3|201.38|203.3|201.38|203.37|201.45|203.3|201.38|0
1646403600000|2022-03-04 14:20:00|202.93|201.01|203.08|201.16|203.08|201.16|202.93|201.01|0
1646403610000|2022-03-04 14:20:10|203.3|201.38|204.1|202.18|204.39|202.47|203.3|201.38|0
1646403620000|2022-03-04 14:20:20|204.54|202.62|204.76|202.84|204.76|202.84|204.54|202.62|0
1646403630000|2022-03-04 14:20:30|204.98|203.06|204.98|203.06|205.42|203.5|204.98|203.06|0
1646403640000|2022-03-04 14:20:40|205.05|203.13|205.27|203.35|205.27|203.35|205.05|203.13|0
1646403650000|2022-03-04 14:20:50|205.56|203.64|205.56|203.64|205.56|203.64|205.42|203.5|0
1646403660000|2022-03-04 14:21:00|205.27|203.35|205.71|203.79|205.71|203.79|205.27|203.35|0
1646403670000|2022-03-04 14:21:10|205.86|203.94|206.22|204.3|206.22|204.3|205.86|203.94|0
1646403680000|2022-03-04 14:21:20|206.3|204.38|205.56|203.64|206.3|204.38|205.56|203.64|0
1646403690000|2022-03-04 14:21:30|205.86|203.94|205.93|204.01|205.93|204.01|205.86|203.94|0
1646403700000|2022-03-04 14:21:40|205.86|203.94|206.15|204.23|206.15|204.23|205.86|203.94|0
1646403710000|2022-03-04 14:21:50|205.93|204.01|205.78|203.86|205.93|204.01|205.71|203.79|0
1646403720000|2022-03-04 14:22:00|206.59|204.67|205.56|203.64|206.59|204.67|205.34|203.42|0
1646403730000|2022-03-04 14:22:10|205.71|203.79|205.12|203.2|205.71|203.79|205.12|203.2|0
1646403740000|2022-03-04 14:22:20|205.27|203.35|205.05|203.13|205.27|203.35|205.05|203.13|0
1646403750000|2022-03-04 14:22:30|204.83|202.91|205.27|203.35|205.27|203.35|204.68|202.76|0
1646403760000|2022-03-04 14:22:40|205.41|203.49|205.71|203.79|205.71|203.79|205.41|203.49|0
1646403770000|2022-03-04 14:22:50|206.22|204.3|207.18|205.26|207.18|205.26|206.22|204.3|0
1646403780000|2022-03-04 14:23:00|207.03|205.11|206.95|205.03|207.47|205.55|206.95|205.03|0
1646403790000|2022-03-04 14:23:10|206.88|204.96|206.59|204.67|206.88|204.96|206.29|204.37|0
1646403800000|2022-03-04 14:23:20|206.44|204.52|206|204.08|206.59|204.67|206|204.08|0
1646403810000|2022-03-04 14:23:30|206.07|204.15|206|204.08|206.07|204.15|205.85|203.93|0
1646403820000|2022-03-04 14:23:40|205.71|203.79|206|204.08|206|204.08|205.71|203.79|0
1646403830000|2022-03-04 14:23:50|205.85|203.93|205.71|203.79|205.85|203.93|205.71|203.79|0
1646403840000|2022-03-04 14:24:00|206.29|204.37|206.29|204.37|206.29|204.37|206.29|204.37|0
1646403850000|2022-03-04 14:24:10|206.15|204.23|206.73|204.81|206.73|204.81|206.15|204.23|0
1646403860000|2022-03-04 14:24:20|206.59|204.67|206.15|204.23|206.59|204.67|206.15|204.23|0
1646403870000|2022-03-04 14:24:30|205.85|203.93|205.7|203.78|206.14|204.22|205.7|203.78|0
1646403880000|2022-03-04 14:24:40|205.41|203.49|205.41|203.49|205.56|203.64|205.41|203.49|0
1646403890000|2022-03-04 14:24:50|205.56|203.64|205.19|203.27|205.56|203.64|205.12|203.2|0
1646403900000|2022-03-04 14:25:00|205.26|203.34|204.53|202.61|205.26|203.34|204.53|202.61|0
1646403910000|2022-03-04 14:25:10|204.39|202.47|204.46|202.54|204.53|202.61|204.39|202.47|0
1646403920000|2022-03-04 14:25:20|204.39|202.47|204.53|202.61|204.53|202.61|204.09|202.17|0
1646403930000|2022-03-04 14:25:30|204.46|202.54|204.97|203.05|205.12|203.2|204.46|202.54|0
1646403940000|2022-03-04 14:25:40|205.12|203.2|204.97|203.05|205.12|203.2|204.82|202.9|0
1646403950000|2022-03-04 14:25:50|204.89|202.97|204.97|203.05|205.12|203.2|204.89|202.97|0
1646403960000|2022-03-04 14:26:00|204.82|202.9|204.68|202.76|204.89|202.97|204.68|202.76|0
1646403970000|2022-03-04 14:26:10|204.38|202.46|204.75|202.83|204.97|203.05|204.38|202.46|0
1646403980000|2022-03-04 14:26:20|204.53|202.61|204.53|202.61|204.53|202.61|204.38|202.46|0
1646403990000|2022-03-04 14:26:30|204.38|202.46|204.45|202.53|204.45|202.53|204.24|202.32|0
1646404000000|2022-03-04 14:26:40|204.38|202.46|204.6|202.68|204.6|202.68|204.31|202.39|0
1646404010000|2022-03-04 14:26:50|204.82|202.9|204.38|202.46|204.82|202.9|204.24|202.32|0
1646404020000|2022-03-04 14:27:00|204.16|202.24|204.24|202.32|204.24|202.32|204.16|202.24|0
1646404030000|2022-03-04 14:27:10|204.16|202.24|204.75|202.83|204.75|202.83|204.16|202.24|0
1646404040000|2022-03-04 14:27:20|205.11|203.19|204.82|202.9|205.26|203.34|204.82|202.9|0
1646404050000|2022-03-04 14:27:30|204.68|202.76|204.38|202.46|204.68|202.76|204.38|202.46|0
1646404060000|2022-03-04 14:27:40|204.53|202.61|205.11|203.19|205.18|203.26|204.53|202.61|0
1646404070000|2022-03-04 14:27:50|205.55|203.63|205.48|203.56|205.7|203.78|205.48|203.56|0
1646404080000|2022-03-04 14:28:00|205.41|203.49|205.7|203.78|205.92|204|205.41|203.49|0
1646404090000|2022-03-04 14:28:10|205.85|203.93|205.55|203.63|205.92|204|205.55|203.63|0
1646404100000|2022-03-04 14:28:20|205.48|203.56|205.26|203.34|205.48|203.56|205.26|203.34|0
1646404110000|2022-03-04 14:28:30|205.55|203.63|205.62|203.7|205.99|204.07|205.55|203.63|0
1646404120000|2022-03-04 14:28:40|205.41|203.49|205.62|203.7|205.62|203.7|205.41|203.49|0
1646404130000|2022-03-04 14:28:50|205.7|203.78|205.55|203.63|205.7|203.78|205.55|203.63|0
1646404140000|2022-03-04 14:29:00|205.26|203.34|205.33|203.41|205.33|203.41|205.26|203.34|0
1646404150000|2022-03-04 14:29:10|205.26|203.34|205.55|203.63|205.55|203.63|205.26|203.34|0
1646404160000|2022-03-04 14:29:20|205.7|203.78|205.33|203.41|205.7|203.78|205.33|203.41|0
1646404170000|2022-03-04 14:29:30|205.11|203.19|204.53|202.61|205.11|203.19|204.53|202.61|0
1646404180000|2022-03-04 14:29:40|204.23|202.31|204.23|202.31|204.38|202.46|204.23|202.31|0
1646404190000|2022-03-04 14:29:50|204.38|202.46|204.3|202.38|204.38|202.46|204.23|202.31|0
1646404200000|2022-03-04 14:30:00|204.09|202.17|206.43|204.51|206.43|204.51|204.09|202.17|0
1646404210000|2022-03-04 14:30:10|206.87|204.95|206.8|204.88|206.87|204.95|206.8|204.88|0
1646404220000|2022-03-04 14:30:20|207.31|205.39|206.65|204.73|207.31|205.39|206.65|204.73|0
1646404230000|2022-03-04 14:30:30|207.02|205.1|206.28|204.36|207.02|205.1|205.99|204.07|0
1646404240000|2022-03-04 14:30:40|207.46|205.54|206.87|204.95|207.61|205.69|206.87|204.95|0
1646404250000|2022-03-04 14:30:50|205.99|204.07|207.31|205.39|207.31|205.39|205.99|204.07|0
1646404260000|2022-03-04 14:31:00|207.75|205.83|207.31|205.39|207.75|205.83|206.21|204.29|0
1646404270000|2022-03-04 14:31:10|208.34|206.42|208.79|206.87|208.79|206.87|208.34|206.42|0
1646404280000|2022-03-04 14:31:20|206.72|204.8|206.35|204.43|207.02|205.1|206.35|204.43|0
1646404290000|2022-03-04 14:31:30|206.14|204.22|206.58|204.66|206.72|204.8|206.14|204.22|0
1646404300000|2022-03-04 14:31:40|206.87|204.95|205.84|203.92|206.87|204.95|205.84|203.92|0
1646404310000|2022-03-04 14:31:50|205.99|204.07|205.76|203.84|205.99|204.07|205.55|203.63|0
1646404320000|2022-03-04 14:32:00|205.55|203.63|206.43|204.51|206.43|204.51|205.32|203.4|0
1646404330000|2022-03-04 14:32:10|203.32|201.4|202.8|200.88|203.46|201.54|202.8|200.88|0
1646404340000|2022-03-04 14:32:20|202.58|200.66|202.88|200.96|202.88|200.96|202.58|200.66|0
1646404350000|2022-03-04 14:32:30|202.21|200.29|202.8|200.88|202.8|200.88|202.21|200.29|0
1646404360000|2022-03-04 14:32:40|201.99|200.07|201.85|199.93|201.99|200.07|201.56|199.64|0
1646404370000|2022-03-04 14:32:50|202.14|200.22|202.14|200.22|202.14|200.22|201.85|199.93|0
1646404380000|2022-03-04 14:33:00|201.85|199.93|201.85|199.93|201.85|199.93|201.56|199.64|0
1646404390000|2022-03-04 14:33:10|202.06|200.14|200.82|198.9|202.06|200.14|200.82|198.9|0
1646404400000|2022-03-04 14:33:20|200.46|198.54|200.53|198.61|200.82|198.9|200.46|198.54|0
1646404410000|2022-03-04 14:33:30|199.95|198.03|199.66|197.74|199.95|198.03|199.66|197.74|0
1646404420000|2022-03-04 14:33:40|199.73|197.81|199.29|197.37|199.73|197.81|199.29|197.37|0
1646404430000|2022-03-04 14:33:50|199.22|197.3|200.39|198.47|200.39|198.47|199.22|197.3|0
1646404440000|2022-03-04 14:34:00|201.26|199.34|201.99|200.07|202.06|200.14|201.26|199.34|0
1646404450000|2022-03-04 14:34:10|201.55|199.63|201.7|199.78|201.92|200|201.41|199.49|0
1646404460000|2022-03-04 14:34:20|201.41|199.49|200.97|199.05|201.41|199.49|200.97|199.05|0
1646404470000|2022-03-04 14:34:30|201.26|199.34|202.21|200.29|202.21|200.29|201.26|199.34|0
1646404480000|2022-03-04 14:34:40|202.29|200.37|200.53|198.61|202.29|200.37|200.53|198.61|0
1646404490000|2022-03-04 14:34:50|199.95|198.03|199.95|198.03|199.95|198.03|199.51|197.59|0
1646404500000|2022-03-04 14:35:00|200.24|198.32|199.8|197.88|200.68|198.76|199.8|197.88|0
1646404510000|2022-03-04 14:35:10|200.09|198.17|200.82|198.9|200.82|198.9|200.09|198.17|0
1646404520000|2022-03-04 14:35:20|201.11|199.19|203.82|201.9|203.82|201.9|201.11|199.19|0
1646404530000|2022-03-04 14:35:30|202.87|200.95|201.84|199.92|203.02|201.1|201.84|199.92|0
1646404540000|2022-03-04 14:35:40|202.43|200.51|203.02|201.1|203.02|201.1|202.43|200.51|0
1646404550000|2022-03-04 14:35:50|203.46|201.54|203.53|201.61|204.19|202.27|203.46|201.54|0
1646404560000|2022-03-04 14:36:00|203.75|201.83|203.38|201.46|203.9|201.98|203.16|201.24|0
1646404570000|2022-03-04 14:36:10|203.61|201.69|203.75|201.83|203.75|201.83|203.31|201.39|0
1646404580000|2022-03-04 14:36:20|203.9|201.98|204.05|202.13|204.05|202.13|203.61|201.69|0
1646404590000|2022-03-04 14:36:30|203.9|201.98|203.16|201.24|203.9|201.98|203.16|201.24|0
1646404600000|2022-03-04 14:36:40|202.87|200.95|203.46|201.54|203.46|201.54|202.43|200.51|0
1646404610000|2022-03-04 14:36:50|203.75|201.83|202.79|200.87|203.75|201.83|202.72|200.8|0
1646404620000|2022-03-04 14:37:00|203.02|201.1|203.46|201.54|203.46|201.54|203.02|201.1|0
1646404630000|2022-03-04 14:37:10|203.23|201.31|203.9|201.98|203.9|201.98|203.23|201.31|0
1646404640000|2022-03-04 14:37:20|203.6|201.68|203.6|201.68|204.05|202.13|203.6|201.68|0
1646404650000|2022-03-04 14:37:30|203.46|201.54|204.49|202.57|204.49|202.57|203.46|201.54|0
1646404660000|2022-03-04 14:37:40|204.93|203.01|204.63|202.71|204.93|203.01|204.19|202.27|0
1646404670000|2022-03-04 14:37:50|204.49|202.57|204.04|202.12|204.49|202.57|203.9|201.98|0
1646404680000|2022-03-04 14:38:00|203.38|201.46|203.31|201.39|203.38|201.46|202.57|200.65|0
1646404690000|2022-03-04 14:38:10|203.16|201.24|202.87|200.95|203.31|201.39|202.87|200.95|0
1646404700000|2022-03-04 14:38:20|203.16|201.24|202.72|200.8|203.16|201.24|202.72|200.8|0
1646404710000|2022-03-04 14:38:30|204.04|202.12|204.41|202.49|204.41|202.49|203.6|201.68|0
1646404720000|2022-03-04 14:38:40|204.7|202.78|205.29|203.37|205.29|203.37|204.56|202.64|0
1646404730000|2022-03-04 14:38:50|205.22|203.3|204.77|202.85|205.29|203.37|204.77|202.85|0
1646404740000|2022-03-04 14:39:00|205.29|203.37|205.88|203.96|205.88|203.96|205.29|203.37|0
1646404750000|2022-03-04 14:39:10|205.44|203.52|204.12|202.2|205.44|203.52|204.12|202.2|0
1646404760000|2022-03-04 14:39:20|202.95|201.03|202.36|200.44|202.95|201.03|202.22|200.3|0
1646404770000|2022-03-04 14:39:30|202.14|200.22|202.07|200.15|202.36|200.44|202.07|200.15|0
1646404780000|2022-03-04 14:39:40|201.78|199.86|201.05|199.13|201.78|199.86|201.05|199.13|0
1646404790000|2022-03-04 14:39:50|201.99|200.07|202.51|200.59|202.8|200.88|201.99|200.07|0
1646404800000|2022-03-04 14:40:00|202.22|200.3|201.05|199.13|202.22|200.3|201.05|199.13|0
1646404810000|2022-03-04 14:40:10|199.89|197.97|199.81|197.89|200.03|198.11|199.67|197.75|0
1646404820000|2022-03-04 14:40:20|200.03|198.11|200.47|198.55|200.47|198.55|200.03|198.11|0
1646404830000|2022-03-04 14:40:30|199.89|197.97|199.89|197.97|199.89|197.97|199.17|197.25|0
1646404840000|2022-03-04 14:40:40|200.18|198.26|200.39|198.47|200.39|198.47|199.74|197.82|0
1646404850000|2022-03-04 14:40:50|200.47|198.55|199.45|197.53|200.47|198.55|199.45|197.53|0
1646404860000|2022-03-04 14:41:00|199.02|197.1|199.16|197.24|199.45|197.53|199.02|197.1|0
1646404870000|2022-03-04 14:41:10|199.74|197.82|198.15|196.23|199.74|197.82|198.15|196.23|0
1646404880000|2022-03-04 14:41:20|198.59|196.67|198.3|196.38|198.59|196.67|198.15|196.23|0
1646404890000|2022-03-04 14:41:30|198.73|196.81|198.73|196.81|198.73|196.81|198.59|196.67|0
1646404900000|2022-03-04 14:41:40|198.88|196.96|198.87|196.95|198.94|197.02|198.44|196.52|0
1646404910000|2022-03-04 14:41:50|198.59|196.67|198.59|196.67|198.87|196.95|198.59|196.67|0
1646404920000|2022-03-04 14:42:00|198.8|196.88|199.45|197.53|199.45|197.53|198.8|196.88|0
1646404930000|2022-03-04 14:42:10|199.31|197.39|199.45|197.53|199.67|197.75|199.31|197.39|0
1646404940000|2022-03-04 14:42:20|199.31|197.39|198.3|196.38|199.31|197.39|198.3|196.38|0
1646404950000|2022-03-04 14:42:30|197.58|195.66|197|195.08|197.65|195.73|197|195.08|0
1646404960000|2022-03-04 14:42:40|197.58|195.66|198.3|196.38|198.3|196.38|197.58|195.66|0
1646404970000|2022-03-04 14:42:50|198.51|196.59|198.51|196.59|198.73|196.81|198.51|196.59|0
1646404980000|2022-03-04 14:43:00|198.01|196.09|198.73|196.81|198.73|196.81|198.01|196.09|0
1646404990000|2022-03-04 14:43:10|198.58|196.66|199.31|197.39|199.31|197.39|198.58|196.66|0
1646405000000|2022-03-04 14:43:20|198.87|196.95|198.87|196.95|198.87|196.95|198.73|196.81|0
1646405010000|2022-03-04 14:43:30|198.8|196.88|199.45|197.53|199.45|197.53|198.8|196.88|0
1646405020000|2022-03-04 14:43:40|199.88|197.96|199.88|197.96|199.88|197.96|199.88|197.96|0
1646405030000|2022-03-04 14:43:50|199.74|197.82|199.59|197.67|199.74|197.82|199.59|197.67|0
1646405040000|2022-03-04 14:44:00|199.88|197.96|200.39|198.47|200.39|198.47|199.88|197.96|0
1646405050000|2022-03-04 14:44:10|200.46|198.54|200.97|199.05|200.97|199.05|200.46|198.54|0
1646405060000|2022-03-04 14:44:20|201.34|199.42|200.61|198.69|201.34|199.42|200.46|198.54|0
1646405070000|2022-03-04 14:44:30|200.46|198.54|199.16|197.24|200.46|198.54|199.16|197.24|0
1646405080000|2022-03-04 14:44:40|198.87|196.95|198.73|196.81|198.87|196.95|198.65|196.73|0
1646405090000|2022-03-04 14:44:50|198.87|196.95|198.58|196.66|199.01|197.09|198.58|196.66|0
1646405100000|2022-03-04 14:45:00|198.29|196.37|199.16|197.24|199.59|197.67|198.29|196.37|0
1646405110000|2022-03-04 14:45:10|198.87|196.95|199.16|197.24|199.16|197.24|198.65|196.73|0
1646405120000|2022-03-04 14:45:20|199.23|197.31|198.44|196.52|199.23|197.31|198.29|196.37|0
1646405130000|2022-03-04 14:45:30|198.15|196.23|197.86|195.94|198.87|196.95|197.86|195.94|0
1646405140000|2022-03-04 14:45:40|198|196.08|197.86|195.94|198|196.08|197.86|195.94|0
1646405150000|2022-03-04 14:45:50|196.71|194.79|196.85|194.93|197|195.08|196.71|194.79|0
1646405160000|2022-03-04 14:46:00|196.63|194.71|195.7|193.78|196.63|194.71|195.7|193.78|0
1646405170000|2022-03-04 14:46:10|195.42|193.5|194.56|192.64|195.42|193.5|194.56|192.64|0
1646405180000|2022-03-04 14:46:20|193.99|192.07|193.42|191.5|193.99|192.07|192.99|191.07|0
1646405190000|2022-03-04 14:46:30|193.28|191.36|193.14|191.22|193.28|191.36|193.14|191.22|0
1646405200000|2022-03-04 14:46:40|193.28|191.36|192.99|191.07|193.42|191.5|192.99|191.07|0
1646405210000|2022-03-04 14:46:50|193.28|191.36|194.13|192.21|194.13|192.21|192.92|191|0
1646405220000|2022-03-04 14:47:00|194.27|192.35|193.99|192.07|194.27|192.35|193.99|192.07|0
1646405230000|2022-03-04 14:47:10|193.42|191.5|193.14|191.22|193.42|191.5|193.14|191.22|0
1646405240000|2022-03-04 14:47:20|192.85|190.93|193.14|191.22|193.28|191.36|192.85|190.93|0
1646405250000|2022-03-04 14:47:30|193.28|191.36|193.28|191.36|193.28|191.36|192.85|190.93|0
1646405260000|2022-03-04 14:47:40|193.56|191.64|193.35|191.43|193.56|191.64|193.13|191.21|0
1646405270000|2022-03-04 14:47:50|193.28|191.36|193.42|191.5|193.7|191.78|193.28|191.36|0
1646405280000|2022-03-04 14:48:00|193.91|191.99|193.42|191.5|193.91|191.99|193.13|191.21|0
1646405290000|2022-03-04 14:48:10|192.99|191.07|193.28|191.36|193.28|191.36|192.71|190.79|0
1646405300000|2022-03-04 14:48:20|193.56|191.64|192.99|191.07|193.56|191.64|192.99|191.07|0
1646405310000|2022-03-04 14:48:30|192.71|190.79|192.35|190.43|192.71|190.79|192.28|190.36|0
1646405320000|2022-03-04 14:48:40|192.42|190.5|192.14|190.22|192.42|190.5|192.14|190.22|0
1646405330000|2022-03-04 14:48:50|192.42|190.5|192.42|190.5|192.99|191.07|192.42|190.5|0
1646405340000|2022-03-04 14:49:00|192.28|190.36|192|190.08|192.85|190.93|192|190.08|0
1646405350000|2022-03-04 14:49:10|192.28|190.36|192.07|190.15|192.28|190.36|192|190.08|0
1646405360000|2022-03-04 14:49:20|191.86|189.94|191.86|189.94|191.86|189.94|191.86|189.94|0
1646405370000|2022-03-04 14:49:30|192.14|190.22|191.86|189.94|192.14|190.22|191.86|189.94|0
1646405380000|2022-03-04 14:49:40|191.71|189.79|191.71|189.79|192|190.08|191.71|189.79|0
1646405390000|2022-03-04 14:49:50|191.43|189.51|190.44|188.52|191.43|189.51|190.44|188.52|0
1646405400000|2022-03-04 14:50:00|190.72|188.8|190.16|188.24|190.72|188.8|190.02|188.1|0
1646405410000|2022-03-04 14:50:10|190.3|188.38|191.01|189.09|191.01|189.09|190.3|188.38|0
1646405420000|2022-03-04 14:50:20|191.29|189.37|192.85|190.93|192.85|190.93|191.29|189.37|0
1646405430000|2022-03-04 14:50:30|193.13|191.21|194.27|192.35|194.27|192.35|193.13|191.21|0
1646405440000|2022-03-04 14:50:40|194.13|192.21|193.84|191.92|194.13|192.21|193.56|191.64|0
1646405450000|2022-03-04 14:50:50|193.7|191.78|193.41|191.49|193.7|191.78|193.13|191.21|0
1646405460000|2022-03-04 14:51:00|194.27|192.35|193.13|191.21|194.27|192.35|193.13|191.21|0
1646405470000|2022-03-04 14:51:10|193.2|191.28|192.63|190.71|193.2|191.28|192.63|190.71|0
1646405480000|2022-03-04 14:51:20|192.56|190.64|192.77|190.85|192.99|191.07|192.56|190.64|0
1646405490000|2022-03-04 14:51:30|192.7|190.78|192.99|191.07|192.99|191.07|192.42|190.5|0
1646405500000|2022-03-04 14:51:40|193.13|191.21|192.91|190.99|193.27|191.35|192.91|190.99|0
1646405510000|2022-03-04 14:51:50|192.7|190.78|193.06|191.14|193.06|191.14|192.7|190.78|0
1646405520000|2022-03-04 14:52:00|192.99|191.07|193.27|191.35|193.27|191.35|192.99|191.07|0
1646405530000|2022-03-04 14:52:10|194.12|192.2|193.7|191.78|194.12|192.2|193.7|191.78|0
1646405540000|2022-03-04 14:52:20|193.56|191.64|194.12|192.2|194.12|192.2|193.56|191.64|0
1646405550000|2022-03-04 14:52:30|194.05|192.13|193.98|192.06|194.34|192.42|193.98|192.06|0
1646405560000|2022-03-04 14:52:40|194.41|192.49|194.55|192.63|194.55|192.63|194.12|192.2|0
1646405570000|2022-03-04 14:52:50|194.34|192.42|194.84|192.92|194.84|192.92|194.34|192.42|0
1646405580000|2022-03-04 14:53:00|195.55|193.63|195.27|193.35|195.84|193.92|195.27|193.35|0
1646405590000|2022-03-04 14:53:10|195.7|193.78|195.55|193.63|195.7|193.78|195.41|193.49|0
1646405600000|2022-03-04 14:53:20|195.27|193.35|196.27|194.35|196.41|194.49|195.27|193.35|0
1646405610000|2022-03-04 14:53:30|196.41|194.49|196.55|194.63|196.7|194.78|196.41|194.49|0
1646405620000|2022-03-04 14:53:40|196.84|194.92|196.55|194.63|196.84|194.92|196.55|194.63|0
1646405630000|2022-03-04 14:53:50|196.34|194.42|195.55|193.63|196.34|194.42|195.55|193.63|0
1646405640000|2022-03-04 14:54:00|195.33|193.41|195.55|193.63|195.55|193.63|195.26|193.34|0
1646405650000|2022-03-04 14:54:10|195.12|193.2|195.55|193.63|195.69|193.77|195.12|193.2|0
1646405660000|2022-03-04 14:54:20|195.69|193.77|195.69|193.77|195.69|193.77|195.69|193.77|0
1646405670000|2022-03-04 14:54:30|195.41|193.49|194.41|192.49|195.55|193.63|194.41|192.49|0
1646405680000|2022-03-04 14:54:40|193.69|191.77|194.26|192.34|194.41|192.49|193.69|191.77|0
1646405690000|2022-03-04 14:54:50|194.12|192.2|194.12|192.2|194.12|192.2|193.84|191.92|0
1646405700000|2022-03-04 14:55:00|194.33|192.41|194.47|192.55|194.47|192.55|194.26|192.34|0
1646405710000|2022-03-04 14:55:10|194.41|192.49|194.26|192.34|194.41|192.49|194.26|192.34|0
1646405720000|2022-03-04 14:55:20|194.69|192.77|194.69|192.77|195.12|193.2|194.69|192.77|0
1646405730000|2022-03-04 14:55:30|193.98|192.06|193.12|191.2|193.98|192.06|193.12|191.2|0
1646405740000|2022-03-04 14:55:40|193.55|191.63|193.69|191.77|193.98|192.06|193.27|191.35|0
1646405750000|2022-03-04 14:55:50|194.69|192.77|194.12|192.2|194.69|192.77|193.98|192.06|0
1646405760000|2022-03-04 14:56:00|193.27|191.35|193.12|191.2|193.27|191.35|193.12|191.2|0
1646405770000|2022-03-04 14:56:10|192.98|191.06|193.55|191.63|193.55|191.63|192.84|190.92|0
1646405780000|2022-03-04 14:56:20|193.12|191.2|192.7|190.78|193.55|191.63|192.7|190.78|0
1646405790000|2022-03-04 14:56:30|192.56|190.64|193.55|191.63|193.55|191.63|192.55|190.63|0
1646405800000|2022-03-04 14:56:40|193.41|191.49|193.55|191.63|193.55|191.63|193.41|191.49|0
1646405810000|2022-03-04 14:56:50|193.41|191.49|193.62|191.7|193.76|191.84|193.41|191.49|0
1646405820000|2022-03-04 14:57:00|193.55|191.63|193.55|191.63|193.55|191.63|193.47|191.55|0
1646405830000|2022-03-04 14:57:10|193.26|191.34|194.26|192.34|194.26|192.34|193.26|191.34|0
1646405840000|2022-03-04 14:57:20|195.26|193.34|195.26|193.34|195.55|193.63|195.26|193.34|0
1646405850000|2022-03-04 14:57:30|195.4|193.48|196.69|194.77|196.69|194.77|195.4|193.48|0
1646405860000|2022-03-04 14:57:40|196.26|194.34|195.26|193.34|196.26|194.34|195.26|193.34|0
1646405870000|2022-03-04 14:57:50|195.47|193.55|195.98|194.06|196.26|194.34|195.47|193.55|0
1646405880000|2022-03-04 14:58:00|196.12|194.2|196.55|194.63|196.55|194.63|195.61|193.69|0
1646405890000|2022-03-04 14:58:10|196.84|194.92|196.55|194.63|196.84|194.92|196.55|194.63|0
1646405900000|2022-03-04 14:58:20|197.99|196.07|199.58|197.66|199.72|197.8|197.99|196.07|0
1646405910000|2022-03-04 14:58:30|199.57|197.65|200.08|198.16|200.08|198.16|199.43|197.51|0
1646405920000|2022-03-04 14:58:40|200.22|198.3|200.8|198.88|200.8|198.88|200.15|198.23|0
1646405930000|2022-03-04 14:58:50|201.03|199.11|200.59|198.67|201.03|199.11|200.59|198.67|0
1646405940000|2022-03-04 14:59:00|200.88|198.96|200.44|198.52|201.17|199.25|200.44|198.52|0
1646405950000|2022-03-04 14:59:10|200.88|198.96|201.02|199.1|201.02|199.1|200.59|198.67|0
1646405960000|2022-03-04 14:59:20|202.48|200.56|202.63|200.71|202.92|201|202.19|200.27|0
1646405970000|2022-03-04 14:59:30|203.94|202.02|204.01|202.09|204.97|203.05|203.94|202.02|0
1646405980000|2022-03-04 14:59:40|204.09|202.17|203.28|201.36|204.09|202.17|203.28|201.36|0
1646405990000|2022-03-04 14:59:50|203.36|201.44|203.06|201.14|203.36|201.44|203.06|201.14|0
1646406000000|2022-03-04 15:00:00|202.92|201|203.57|201.65|203.65|201.73|202.92|201|0
1646406010000|2022-03-04 15:00:10|203.36|201.44|203.13|201.21|203.5|201.58|203.13|201.21|0
1646406020000|2022-03-04 15:00:20|203.5|201.58|203.94|202.02|204.23|202.31|203.5|201.58|0
1646406030000|2022-03-04 15:00:30|204.82|202.9|204.89|202.97|204.89|202.97|204.82|202.9|0
1646406040000|2022-03-04 15:00:40|205.12|203.2|204.82|202.9|205.7|203.78|204.82|202.9|0
1646406050000|2022-03-04 15:00:50|204.97|203.05|205.11|203.19|205.7|203.78|204.97|203.05|0
1646406060000|2022-03-04 15:01:00|205.26|203.34|204.82|202.9|205.26|203.34|204.53|202.61|0
1646406070000|2022-03-04 15:01:10|204.53|202.61|205.26|203.34|205.26|203.34|204.53|202.61|0
1646406080000|2022-03-04 15:01:20|204.82|202.9|205.56|203.64|205.7|203.78|204.82|202.9|0
1646406090000|2022-03-04 15:01:30|206.44|204.52|205.92|204|206.88|204.96|205.92|204|0
1646406100000|2022-03-04 15:01:40|205.7|203.78|204.97|203.05|205.7|203.78|204.97|203.05|0
1646406110000|2022-03-04 15:01:50|204.82|202.9|203.94|202.02|204.82|202.9|203.94|202.02|0
1646406120000|2022-03-04 15:02:00|203.79|201.87|203.79|201.87|203.94|202.02|203.79|201.87|0
1646406130000|2022-03-04 15:02:10|204.3|202.38|203.79|201.87|204.3|202.38|203.79|201.87|0
1646406140000|2022-03-04 15:02:20|203.06|201.14|202.62|200.7|203.35|201.43|202.62|200.7|0
1646406150000|2022-03-04 15:02:30|202.25|200.33|202.33|200.41|202.33|200.41|202.25|200.33|0
1646406160000|2022-03-04 15:02:40|202.04|200.12|202.04|200.12|202.48|200.56|202.04|200.12|0
1646406170000|2022-03-04 15:02:50|201.75|199.83|201.96|200.04|201.96|200.04|201.75|199.83|0
1646406180000|2022-03-04 15:03:00|201.75|199.83|201.02|199.1|201.96|200.04|201.02|199.1|0
1646406190000|2022-03-04 15:03:10|201.31|199.39|201.89|199.97|201.89|199.97|201.31|199.39|0
1646406200000|2022-03-04 15:03:20|201.16|199.24|200.87|198.95|201.16|199.24|200.44|198.52|0
1646406210000|2022-03-04 15:03:30|200.73|198.81|200.58|198.66|200.73|198.81|200.58|198.66|0
1646406220000|2022-03-04 15:03:40|200.73|198.81|200.36|198.44|200.73|198.81|200.36|198.44|0
1646406230000|2022-03-04 15:03:50|200.44|198.52|200.51|198.59|200.73|198.81|200.44|198.52|0
1646406240000|2022-03-04 15:04:00|201.45|199.53|200.73|198.81|201.75|199.83|200.73|198.81|0
1646406250000|2022-03-04 15:04:10|200.44|198.52|200.15|198.23|200.44|198.52|199.57|197.65|0
1646406260000|2022-03-04 15:04:20|199.93|198.01|200.58|198.66|200.58|198.66|199.93|198.01|0
1646406270000|2022-03-04 15:04:30|201.52|199.6|201.23|199.31|201.6|199.68|201.23|199.31|0
1646406280000|2022-03-04 15:04:40|201.09|199.17|201.16|199.24|201.6|199.68|201.09|199.17|0
1646406290000|2022-03-04 15:04:50|201.02|199.1|201.6|199.68|201.6|199.68|201.02|199.1|0
1646406300000|2022-03-04 15:05:00|201.31|199.39|200|198.08|201.52|199.6|200|198.08|0
1646406310000|2022-03-04 15:05:10|200.15|198.23|200.44|198.52|200.44|198.52|200|198.08|0
1646406320000|2022-03-04 15:05:20|200.36|198.44|198.84|196.92|200.36|198.44|198.84|196.92|0
1646406330000|2022-03-04 15:05:30|198.99|197.07|199.28|197.36|199.49|197.57|198.99|197.07|0
1646406340000|2022-03-04 15:05:40|198.41|196.49|199.13|197.21|199.13|197.21|198.41|196.49|0
1646406350000|2022-03-04 15:05:50|198.91|196.99|198.84|196.92|199.2|197.28|198.84|196.92|0
1646406360000|2022-03-04 15:06:00|198.55|196.63|196.02|194.1|198.55|196.63|195.65|193.73|0
1646406370000|2022-03-04 15:06:10|195.29|193.37|195.8|193.88|195.8|193.88|195.29|193.37|0
1646406380000|2022-03-04 15:06:20|195.73|193.81|195.36|193.44|195.73|193.81|195.01|193.09|0
1646406390000|2022-03-04 15:06:30|196.71|194.79|196.28|194.36|196.71|194.79|196.14|194.22|0
1646406400000|2022-03-04 15:06:40|197.55|195.63|196.98|195.06|197.55|195.63|196.98|195.06|0
1646406410000|2022-03-04 15:06:50|197.41|195.49|196.4|194.48|197.41|195.49|196.4|194.48|0
1646406420000|2022-03-04 15:07:00|196.26|194.34|195.97|194.05|196.26|194.34|195.97|194.05|0
1646406430000|2022-03-04 15:07:10|196.26|194.34|195.68|193.76|196.26|194.34|195.68|193.76|0
1646406440000|2022-03-04 15:07:20|195.25|193.33|195.97|194.05|196.11|194.19|195.25|193.33|0
1646406450000|2022-03-04 15:07:30|196.18|194.26|195.32|193.4|196.18|194.26|195.32|193.4|0
1646406460000|2022-03-04 15:07:40|195.11|193.19|195.4|193.48|195.97|194.05|195.11|193.19|0
1646406470000|2022-03-04 15:07:50|195.18|193.26|194.82|192.9|195.4|193.48|194.82|192.9|0
1646406480000|2022-03-04 15:08:00|194.75|192.83|193.82|191.9|194.75|192.83|193.82|191.9|0
1646406490000|2022-03-04 15:08:10|193.96|192.04|193.82|191.9|193.96|192.04|193.39|191.47|0
1646406500000|2022-03-04 15:08:20|193.39|191.47|192.97|191.05|193.54|191.62|192.97|191.05|0
1646406510000|2022-03-04 15:08:30|193.39|191.47|192.82|190.9|193.82|191.9|192.82|190.9|0
1646406520000|2022-03-04 15:08:40|192.97|191.05|192.68|190.76|192.97|191.05|192.54|190.62|0
1646406530000|2022-03-04 15:08:50|192.54|190.62|192.54|190.62|193.25|191.33|192.54|190.62|0
1646406540000|2022-03-04 15:09:00|192.82|190.9|192.4|190.48|192.82|190.9|192.4|190.48|0
1646406550000|2022-03-04 15:09:10|192.25|190.33|192.82|190.9|192.82|190.9|191.83|189.91|0
1646406560000|2022-03-04 15:09:20|192.68|190.76|193.25|191.33|193.25|191.33|192.68|190.76|0
1646406570000|2022-03-04 15:09:30|192.82|190.9|192.82|190.9|192.82|190.9|192.68|190.76|0
1646406580000|2022-03-04 15:09:40|193.39|191.47|192.54|190.62|193.39|191.47|192.54|190.62|0
1646406590000|2022-03-04 15:09:50|192.25|190.33|192.82|190.9|192.82|190.9|192.25|190.33|0
1646406600000|2022-03-04 15:10:00|192.68|190.76|193.11|191.19|193.11|191.19|192.54|190.62|0
1646406610000|2022-03-04 15:10:10|192.82|190.9|193.39|191.47|193.39|191.47|192.82|190.9|0
1646406620000|2022-03-04 15:10:20|193.32|191.4|193.82|191.9|193.82|191.9|193.32|191.4|0
1646406630000|2022-03-04 15:10:30|193.74|191.82|192.82|190.9|193.74|191.82|192.82|190.9|0
1646406640000|2022-03-04 15:10:40|191.83|189.91|191.12|189.2|191.89|189.97|191.12|189.2|0
1646406650000|2022-03-04 15:10:50|190.84|188.92|190.84|188.92|190.84|188.92|190.69|188.77|0
1646406660000|2022-03-04 15:11:00|191.04|189.12|191.4|189.48|191.4|189.48|190.98|189.06|0
1646406670000|2022-03-04 15:11:10|191.68|189.76|189.28|187.36|191.68|189.76|189.28|187.36|0
1646406680000|2022-03-04 15:11:20|189.56|187.64|189.56|187.64|189.85|187.93|189.56|187.64|0
1646406690000|2022-03-04 15:11:30|189.7|187.78|189.7|187.78|189.7|187.78|189.28|187.36|0
1646406700000|2022-03-04 15:11:40|189.85|187.93|190.13|188.21|190.13|188.21|189.85|187.93|0
1646406710000|2022-03-04 15:11:50|189.7|187.78|189.56|187.64|189.99|188.07|189.56|187.64|0
1646406720000|2022-03-04 15:12:00|189.49|187.57|188.44|186.52|189.49|187.57|188.44|186.52|0
1646406730000|2022-03-04 15:12:10|188.72|186.8|189.21|187.29|189.21|187.29|188.72|186.8|0
1646406740000|2022-03-04 15:12:20|188.86|186.94|188.86|186.94|188.86|186.94|188.65|186.73|0
1646406750000|2022-03-04 15:12:30|187.88|185.96|188.16|186.24|188.16|186.24|187.88|185.96|0
1646406760000|2022-03-04 15:12:40|188.02|186.1|188.16|186.24|188.16|186.24|187.74|185.82|0
1646406770000|2022-03-04 15:12:50|188.3|186.38|188.16|186.24|188.3|186.38|188.16|186.24|0
1646406780000|2022-03-04 15:13:00|187.38|185.46|187.04|185.12|187.38|185.46|187.04|185.12|0
1646406790000|2022-03-04 15:13:10|187.31|185.39|187.45|185.53|187.87|185.95|187.31|185.39|0
1646406800000|2022-03-04 15:13:20|186.9|184.98|187.59|185.67|187.59|185.67|186.9|184.98|0
1646406810000|2022-03-04 15:13:30|187.52|185.6|187.17|185.25|187.52|185.6|187.17|185.25|0
1646406820000|2022-03-04 15:13:40|188.44|186.52|187.46|185.54|188.44|186.52|185.18|183.26|0
1646406830000|2022-03-04 15:13:50|189.01|187.09|188.73|186.81|189.01|187.09|188.73|186.81|0
1646406840000|2022-03-04 15:14:00|189.43|187.51|190.71|188.79|191.41|189.49|189.36|187.44|0
1646406850000|2022-03-04 15:14:10|190.85|188.93|190.71|188.79|190.85|188.93|190.64|188.72|0
1646406860000|2022-03-04 15:14:20|190.99|189.07|192.04|190.12|192.04|190.12|190.99|189.07|0
1646406870000|2022-03-04 15:14:30|192.25|190.33|191.83|189.91|192.25|190.33|191.83|189.91|0
1646406880000|2022-03-04 15:14:40|191.69|189.77|191.27|189.35|191.69|189.77|191.27|189.35|0
1646406890000|2022-03-04 15:14:50|191.48|189.56|190.85|188.93|191.69|189.77|190.85|188.93|0
1646406900000|2022-03-04 15:15:00|190.57|188.65|190.01|188.09|190.57|188.65|190.01|188.09|0
1646406910000|2022-03-04 15:15:10|190.15|188.23|190.15|188.23|190.29|188.37|190.01|188.09|0
1646406920000|2022-03-04 15:15:20|189.31|187.39|189.59|187.67|189.59|187.67|188.9|186.98|0
1646406930000|2022-03-04 15:15:30|190.01|188.09|191.41|189.49|191.41|189.49|190.01|188.09|0
1646406940000|2022-03-04 15:15:40|191.83|189.91|191.69|189.77|191.83|189.91|191.27|189.35|0
1646406950000|2022-03-04 15:15:50|191.48|189.56|190.71|188.79|191.48|189.56|190.71|188.79|0
1646406960000|2022-03-04 15:16:00|190.57|188.65|190.08|188.16|190.57|188.65|190.08|188.16|0
1646406970000|2022-03-04 15:16:10|189.87|187.95|190.29|188.37|190.43|188.51|189.87|187.95|0
1646406980000|2022-03-04 15:16:20|191.41|189.49|191.83|189.91|192.81|190.89|191.41|189.49|0
1646406990000|2022-03-04 15:16:30|191.27|189.35|191.55|189.63|191.55|189.63|191.13|189.21|0
1646407000000|2022-03-04 15:16:40|191.13|189.21|190.01|188.09|191.13|189.21|190.01|188.09|0
1646407010000|2022-03-04 15:16:50|189.73|187.81|190.15|188.23|190.36|188.44|189.73|187.81|0
1646407020000|2022-03-04 15:17:00|190.57|188.65|190.99|189.07|190.99|189.07|190.15|188.23|0
1646407030000|2022-03-04 15:17:10|190.57|188.65|190.01|188.09|190.57|188.65|190.01|188.09|0
1646407040000|2022-03-04 15:17:20|189.87|187.95|189.45|187.53|189.87|187.95|189.45|187.53|0
1646407050000|2022-03-04 15:17:30|189.52|187.6|189.73|187.81|190.01|188.09|189.52|187.6|0
1646407060000|2022-03-04 15:17:40|189.59|187.67|190.57|188.65|190.57|188.65|189.59|187.67|0
1646407070000|2022-03-04 15:17:50|190.71|188.79|191.13|189.21|191.27|189.35|190.71|188.79|0
1646407080000|2022-03-04 15:18:00|190.99|189.07|190.49|188.57|191.13|189.21|190.49|188.57|0
1646407090000|2022-03-04 15:18:10|190.29|188.37|190.21|188.29|190.57|188.65|190.01|188.09|0
1646407100000|2022-03-04 15:18:20|190.07|188.15|190.71|188.79|190.71|188.79|190.07|188.15|0
1646407110000|2022-03-04 15:18:30|191.41|189.49|191.97|190.05|191.97|190.05|191.41|189.49|0
1646407120000|2022-03-04 15:18:40|192.53|190.61|191.97|190.05|192.53|190.61|191.97|190.05|0
1646407130000|2022-03-04 15:18:50|191.69|189.77|191.97|190.05|192.25|190.33|191.69|189.77|0
1646407140000|2022-03-04 15:19:00|191.47|189.55|191.26|189.34|191.47|189.55|191.12|189.2|0
1646407150000|2022-03-04 15:19:10|190.98|189.06|190.42|188.5|190.98|189.06|190.42|188.5|0
1646407160000|2022-03-04 15:19:20|190.28|188.36|189.51|187.59|190.28|188.36|189.51|187.59|0
1646407170000|2022-03-04 15:19:30|189.59|187.67|188.89|186.97|189.59|187.67|188.89|186.97|0
1646407180000|2022-03-04 15:19:40|188.61|186.69|188.89|186.97|188.89|186.97|188.61|186.69|0
1646407190000|2022-03-04 15:19:50|189.31|187.39|190.56|188.64|190.56|188.64|189.31|187.39|0
1646407200000|2022-03-04 15:20:00|190.84|188.92|191.26|189.34|191.26|189.34|190.84|188.92|0
1646407210000|2022-03-04 15:20:10|191.12|189.2|190.42|188.5|191.68|189.76|190.42|188.5|0
1646407220000|2022-03-04 15:20:20|190.14|188.22|190.7|188.78|190.7|188.78|190.14|188.22|0
1646407230000|2022-03-04 15:20:30|190.77|188.85|190.28|188.36|190.98|189.06|190.28|188.36|0
1646407240000|2022-03-04 15:20:40|190.56|188.64|190.14|188.22|190.56|188.64|190.14|188.22|0
1646407250000|2022-03-04 15:20:50|190|188.08|190.98|189.06|190.98|189.06|190|188.08|0
1646407260000|2022-03-04 15:21:00|191.12|189.2|191.4|189.48|191.4|189.48|190.98|189.06|0
1646407270000|2022-03-04 15:21:10|191.82|189.9|192.39|190.47|192.39|190.47|191.82|189.9|0
1646407280000|2022-03-04 15:21:20|192.81|190.89|193.65|191.73|193.65|191.73|192.81|190.89|0
1646407290000|2022-03-04 15:21:30|192.95|191.03|192.31|190.39|192.95|191.03|192.31|190.39|0
1646407300000|2022-03-04 15:21:40|192.24|190.32|191.26|189.34|192.24|190.32|191.19|189.27|0
1646407310000|2022-03-04 15:21:50|190.84|188.92|190.84|188.92|190.84|188.92|190.84|188.92|0
1646407320000|2022-03-04 15:22:00|191.12|189.2|189.98|188.06|191.75|189.83|189.98|188.06|0
1646407330000|2022-03-04 15:22:10|190.12|188.2|189.69|187.77|190.82|188.9|189.69|187.77|0
1646407340000|2022-03-04 15:22:20|189.83|187.91|189.97|188.05|189.97|188.05|189.83|187.91|0
1646407350000|2022-03-04 15:22:30|190.54|188.62|191.53|189.61|191.53|189.61|190.25|188.33|0
1646407360000|2022-03-04 15:22:40|191.74|189.82|190.68|188.76|191.74|189.82|190.68|188.76|0
1646407370000|2022-03-04 15:22:50|190.54|188.62|190.96|189.04|191.24|189.32|190.54|188.62|0
1646407380000|2022-03-04 15:23:00|191.1|189.18|190.68|188.76|191.24|189.32|190.68|188.76|0
1646407390000|2022-03-04 15:23:10|190.54|188.62|190.75|188.83|190.75|188.83|190.39|188.47|0
1646407400000|2022-03-04 15:23:20|191.1|189.18|191.95|190.03|191.95|190.03|190.82|188.9|0
1646407410000|2022-03-04 15:23:30|191.38|189.46|190.68|188.76|191.38|189.46|190.68|188.76|0
1646407420000|2022-03-04 15:23:40|190.54|188.62|190.46|188.54|190.82|188.9|190.46|188.54|0
1646407430000|2022-03-04 15:23:50|190.54|188.62|190.54|188.62|190.54|188.62|190.39|188.47|0
1646407440000|2022-03-04 15:24:00|190.89|188.97|190.82|188.9|191.1|189.18|190.82|188.9|0
1646407450000|2022-03-04 15:24:10|190.39|188.47|189.97|188.05|190.68|188.76|189.97|188.05|0
1646407460000|2022-03-04 15:24:20|189.9|187.98|190.04|188.12|190.04|188.12|189.9|187.98|0
1646407470000|2022-03-04 15:24:30|189.97|188.05|189.33|187.41|189.97|188.05|189.33|187.41|0
1646407480000|2022-03-04 15:24:40|189.13|187.21|189.27|187.35|189.27|187.35|189.13|187.21|0
1646407490000|2022-03-04 15:24:50|189.12|187.2|189.55|187.63|189.55|187.63|188.98|187.06|0
1646407500000|2022-03-04 15:25:00|189.61|187.69|189.27|187.35|189.61|187.69|189.27|187.35|0
1646407510000|2022-03-04 15:25:10|189.12|187.2|189.83|187.91|189.83|187.91|189.12|187.2|0
1646407520000|2022-03-04 15:25:20|190.11|188.19|191.1|189.18|191.1|189.18|189.9|187.98|0
1646407530000|2022-03-04 15:25:30|191.52|189.6|192.66|190.74|192.66|190.74|191.52|189.6|0
1646407540000|2022-03-04 15:25:40|192.23|190.31|191.24|189.32|192.23|190.31|191.24|189.32|0
1646407550000|2022-03-04 15:25:50|190.67|188.75|190.53|188.61|190.67|188.75|190.25|188.33|0
1646407560000|2022-03-04 15:26:00|190.39|188.47|190.46|188.54|190.46|188.54|190.32|188.4|0
1646407570000|2022-03-04 15:26:10|190.11|188.19|191.24|189.32|191.38|189.46|190.11|188.19|0
1646407580000|2022-03-04 15:26:20|191.38|189.46|190.82|188.9|191.38|189.46|190.82|188.9|0
1646407590000|2022-03-04 15:26:30|190.6|188.68|190.53|188.61|190.96|189.04|190.53|188.61|0
1646407600000|2022-03-04 15:26:40|189.83|187.91|191.1|189.18|191.1|189.18|189.83|187.91|0
1646407610000|2022-03-04 15:26:50|192.23|190.31|191.1|189.18|192.23|190.31|191.1|189.18|0
1646407620000|2022-03-04 15:27:00|190.82|188.9|190.67|188.75|190.82|188.9|190.53|188.61|0
1646407630000|2022-03-04 15:27:10|190.74|188.82|190.67|188.75|190.74|188.82|190.11|188.19|0
1646407640000|2022-03-04 15:27:20|191.24|189.32|191.66|189.74|191.66|189.74|191.24|189.32|0
1646407650000|2022-03-04 15:27:30|190.81|188.89|190.39|188.47|190.81|188.89|190.25|188.33|0
1646407660000|2022-03-04 15:27:40|190.53|188.61|190.81|188.89|190.81|188.89|190.53|188.61|0
1646407670000|2022-03-04 15:27:50|190.74|188.82|190.81|188.89|191.24|189.32|190.74|188.82|0
1646407680000|2022-03-04 15:28:00|190.53|188.61|190.67|188.75|190.67|188.75|190.25|188.33|0
1646407690000|2022-03-04 15:28:10|189.27|187.35|189.97|188.05|189.97|188.05|189.27|187.35|0
1646407700000|2022-03-04 15:28:20|189.27|187.35|189.47|187.55|189.69|187.77|189.27|187.35|0
1646407710000|2022-03-04 15:28:30|189.12|187.2|188.56|186.64|189.12|187.2|188.14|186.22|0
1646407720000|2022-03-04 15:28:40|188.84|186.92|188.84|186.92|188.98|187.06|188.84|186.92|0
1646407730000|2022-03-04 15:28:50|189.19|187.27|189.55|187.63|189.55|187.63|189.12|187.2|0
1646407740000|2022-03-04 15:29:00|189.69|187.77|189.26|187.34|189.69|187.77|189.26|187.34|0
1646407750000|2022-03-04 15:29:10|189.69|187.77|190.53|188.61|190.53|188.61|189.55|187.63|0
1646407760000|2022-03-04 15:29:20|190.11|188.19|189.61|187.69|190.39|188.47|189.61|187.69|0
1646407770000|2022-03-04 15:29:30|189.54|187.62|189.54|187.62|189.54|187.62|189.4|187.48|0
1646407780000|2022-03-04 15:29:40|189.68|187.76|190.81|188.89|190.81|188.89|189.68|187.76|0
1646407790000|2022-03-04 15:29:50|190.95|189.03|191.38|189.46|191.38|189.46|190.81|188.89|0
1646407800000|2022-03-04 15:30:00|191.8|189.88|192.37|190.45|192.37|190.45|191.44|189.52|0
1646407810000|2022-03-04 15:30:10|192.51|190.59|190.53|188.61|192.51|190.59|190.53|188.61|0
1646407820000|2022-03-04 15:30:20|190.95|189.03|191.94|190.02|191.94|190.02|190.95|189.03|0
1646407830000|2022-03-04 15:30:30|191.8|189.88|190.81|188.89|191.8|189.88|190.81|188.89|0
1646407840000|2022-03-04 15:30:40|190.67|188.75|190.81|188.89|190.81|188.89|190.67|188.75|0
1646407850000|2022-03-04 15:30:50|191.52|189.6|190.81|188.89|191.52|189.6|190.6|188.68|0
1646407860000|2022-03-04 15:31:00|190.39|188.47|189.4|187.48|190.39|188.47|189.4|187.48|0
1646407870000|2022-03-04 15:31:10|189.54|187.62|188.84|186.92|189.54|187.62|188.84|186.92|0
1646407880000|2022-03-04 15:31:20|188.42|186.5|188|186.08|188.42|186.5|187.44|185.52|0
1646407890000|2022-03-04 15:31:30|187.86|185.94|187.72|185.8|187.86|185.94|186.88|184.96|0
1646407900000|2022-03-04 15:31:40|187.86|185.94|188.49|186.57|188.49|186.57|187.72|185.8|0
1646407910000|2022-03-04 15:31:50|188|186.08|189.05|187.13|189.05|187.13|188|186.08|0
1646407920000|2022-03-04 15:32:00|189.26|187.34|188.56|186.64|189.26|187.34|188.56|186.64|0
1646407930000|2022-03-04 15:32:10|188.7|186.78|189.26|187.34|189.26|187.34|188.42|186.5|0
1646407940000|2022-03-04 15:32:20|188.7|186.78|188.7|186.78|189.26|187.34|188.56|186.64|0
1646407950000|2022-03-04 15:32:30|188.91|186.99|189.26|187.34|189.33|187.41|188.91|186.99|0
1646407960000|2022-03-04 15:32:40|188.98|187.06|188.42|186.5|188.98|187.06|188.42|186.5|0
1646407970000|2022-03-04 15:32:50|188|186.08|188.14|186.22|188.14|186.22|188|186.08|0
1646407980000|2022-03-04 15:33:00|188|186.08|187.58|185.66|188|186.08|187.58|185.66|0
1646407990000|2022-03-04 15:33:10|187.72|185.8|187.44|185.52|187.72|185.8|187.44|185.52|0
1646408000000|2022-03-04 15:33:20|187.3|185.38|187.86|185.94|187.86|185.94|187.16|185.24|0
1646408010000|2022-03-04 15:33:30|188.14|186.22|188.56|186.64|188.7|186.78|188.14|186.22|0
1646408020000|2022-03-04 15:33:40|189.12|187.2|188.7|186.78|189.54|187.62|188.7|186.78|0
1646408030000|2022-03-04 15:33:50|188.76|186.84|189.54|187.62|189.54|187.62|188.7|186.78|0
1646408040000|2022-03-04 15:34:00|189.68|187.76|190.38|188.46|190.38|188.46|189.68|187.76|0
1646408050000|2022-03-04 15:34:10|189.96|188.04|189.12|187.2|190.17|188.25|189.12|187.2|0
1646408060000|2022-03-04 15:34:20|190.03|188.11|189.12|187.2|190.03|188.11|189.12|187.2|0
1646408070000|2022-03-04 15:34:30|189.26|187.34|188.84|186.92|189.4|187.48|188.84|186.92|0
1646408080000|2022-03-04 15:34:40|188.98|187.06|188.98|187.06|189.12|187.2|188.84|186.92|0
1646408090000|2022-03-04 15:34:50|189.4|187.48|188.69|186.77|189.4|187.48|188.55|186.63|0
1646408100000|2022-03-04 15:35:00|188.76|186.84|188.69|186.77|188.83|186.91|188.69|186.77|0
1646408110000|2022-03-04 15:35:10|188.83|186.91|189.82|187.9|189.96|188.04|188.83|186.91|0
1646408120000|2022-03-04 15:35:20|189.68|187.76|190.31|188.39|190.38|188.46|189.68|187.76|0
1646408130000|2022-03-04 15:35:30|190.94|189.02|190.03|188.11|190.94|189.02|189.88|187.96|0
1646408140000|2022-03-04 15:35:40|189.68|187.76|190.24|188.32|190.24|188.32|189.68|187.76|0
1646408150000|2022-03-04 15:35:50|189.68|187.76|190.38|188.46|190.38|188.46|189.68|187.76|0
1646408160000|2022-03-04 15:36:00|190.1|188.18|190.52|188.6|190.52|188.6|190.1|188.18|0
1646408170000|2022-03-04 15:36:10|191.65|189.73|191.79|189.87|192.78|190.86|191.65|189.73|0
1646408180000|2022-03-04 15:36:20|191.51|189.59|192.14|190.22|192.14|190.22|191.23|189.31|0
1646408190000|2022-03-04 15:36:30|191.79|189.87|192.78|190.86|192.78|190.86|191.79|189.87|0
1646408200000|2022-03-04 15:36:40|193.21|191.29|193.78|191.86|193.78|191.86|193.21|191.29|0
1646408210000|2022-03-04 15:36:50|193.92|192|194.49|192.57|194.49|192.57|193.92|192|0
1646408220000|2022-03-04 15:37:00|194.7|192.78|194.92|193|194.92|193|194.7|192.78|0
1646408230000|2022-03-04 15:37:10|195.06|193.14|195.92|194|196.35|194.43|195.06|193.14|0
1646408240000|2022-03-04 15:37:20|195.84|193.92|195.34|193.42|195.84|193.92|195.34|193.42|0
1646408250000|2022-03-04 15:37:30|194.49|192.57|194.06|192.14|194.49|192.57|194.06|192.14|0
1646408260000|2022-03-04 15:37:40|193.92|192|194.06|192.14|194.2|192.28|193.92|192|0
1646408270000|2022-03-04 15:37:50|194.34|192.42|194.56|192.64|194.56|192.64|194.34|192.42|0
1646408280000|2022-03-04 15:38:00|194.49|192.57|195.92|194|195.92|194|194.49|192.57|0
1646408290000|2022-03-04 15:38:10|195.55|193.63|195.06|193.14|195.55|193.63|195.06|193.14|0
1646408300000|2022-03-04 15:38:20|195.2|193.28|194.63|192.71|195.2|193.28|194.63|192.71|0
1646408310000|2022-03-04 15:38:30|194.34|192.42|193.92|192|194.34|192.42|193.92|192|0
1646408320000|2022-03-04 15:38:40|194.2|192.28|194.13|192.21|194.2|192.28|193.92|192|0
1646408330000|2022-03-04 15:38:50|194.2|192.28|193.92|192|194.2|192.28|193.92|192|0
1646408340000|2022-03-04 15:39:00|193.84|191.92|193.35|191.43|193.84|191.92|193.2|191.28|0
1646408350000|2022-03-04 15:39:10|193.49|191.57|192.92|191|193.49|191.57|192.92|191|0
1646408360000|2022-03-04 15:39:20|193.13|191.21|192.92|191|193.13|191.21|192.92|191|0
1646408370000|2022-03-04 15:39:30|192.85|190.93|193.35|191.43|193.35|191.43|192.78|190.86|0
1646408380000|2022-03-04 15:39:40|193.27|191.35|193.63|191.71|193.77|191.85|193.27|191.35|0
1646408390000|2022-03-04 15:39:50|192.92|191|192.7|190.78|193.06|191.14|192.7|190.78|0
1646408400000|2022-03-04 15:40:00|192.49|190.57|192.21|190.29|192.49|190.57|191.93|190.01|0
1646408410000|2022-03-04 15:40:10|191.85|189.93|191.36|189.44|191.85|189.93|190.94|189.02|0
1646408420000|2022-03-04 15:40:20|191.93|190.01|192.35|190.43|192.35|190.43|191.93|190.01|0
1646408430000|2022-03-04 15:40:30|192.28|190.36|190.8|188.88|192.28|190.36|190.8|188.88|0
1646408440000|2022-03-04 15:40:40|190.37|188.45|190.37|188.45|190.51|188.59|189.95|188.03|0
1646408450000|2022-03-04 15:40:50|189.81|187.89|189.95|188.03|190.09|188.17|189.81|187.89|0
1646408460000|2022-03-04 15:41:00|189.11|187.19|189.11|187.19|189.11|187.19|189.03|187.11|0
1646408470000|2022-03-04 15:41:10|189.6|187.68|189.39|187.47|189.67|187.75|189.39|187.47|0
1646408480000|2022-03-04 15:41:20|189.25|187.33|189.31|187.39|189.31|187.39|189.11|187.19|0
1646408490000|2022-03-04 15:41:30|188.97|187.05|189.39|187.47|189.53|187.61|188.69|186.77|0
1646408500000|2022-03-04 15:41:40|189.67|187.75|190.23|188.31|190.23|188.31|189.53|187.61|0
1646408510000|2022-03-04 15:41:50|190.09|188.17|188.69|186.77|190.09|188.17|188.69|186.77|0
1646408520000|2022-03-04 15:42:00|189.25|187.33|188.97|187.05|189.25|187.33|188.97|187.05|0
1646408530000|2022-03-04 15:42:10|189.39|187.47|188.68|186.76|189.53|187.61|188.68|186.76|0
1646408540000|2022-03-04 15:42:20|188.82|186.9|189.45|187.53|189.45|187.53|188.82|186.9|0
1646408550000|2022-03-04 15:42:30|189.39|187.47|189.25|187.33|189.39|187.47|189.25|187.33|0
1646408560000|2022-03-04 15:42:40|189.17|187.25|189.81|187.89|189.95|188.03|189.17|187.25|0
1646408570000|2022-03-04 15:42:50|190.37|188.45|189.45|187.53|190.37|188.45|189.45|187.53|0
1646408580000|2022-03-04 15:43:00|189.39|187.47|188.26|186.34|189.39|187.47|188.26|186.34|0
1646408590000|2022-03-04 15:43:10|188.19|186.27|188.26|186.34|188.26|186.34|188.05|186.13|0
1646408600000|2022-03-04 15:43:20|188.4|186.48|188.12|186.2|188.54|186.62|188.12|186.2|0
1646408610000|2022-03-04 15:43:30|187.56|185.64|188.26|186.34|188.26|186.34|187.56|185.64|0
1646408620000|2022-03-04 15:43:40|188.68|186.76|190.79|188.87|190.79|188.87|188.68|186.76|0
1646408630000|2022-03-04 15:43:50|190.93|189.01|190.23|188.31|191.21|189.29|190.23|188.31|0
1646408640000|2022-03-04 15:44:00|189.52|187.6|189.31|187.39|189.81|187.89|189.31|187.39|0
1646408650000|2022-03-04 15:44:10|189.45|187.53|189.17|187.25|189.52|187.6|188.96|187.04|0
1646408660000|2022-03-04 15:44:20|189.1|187.18|189.38|187.46|189.38|187.46|188.89|186.97|0
1646408670000|2022-03-04 15:44:30|189.59|187.67|189.24|187.32|189.59|187.67|189.24|187.32|0
1646408680000|2022-03-04 15:44:40|189.17|187.25|188.96|187.04|189.17|187.25|188.96|187.04|0
1646408690000|2022-03-04 15:44:50|188.68|186.76|187.56|185.64|188.68|186.76|187.56|185.64|0
1646408700000|2022-03-04 15:45:00|187.7|185.78|187.77|185.85|188.26|186.34|187.7|185.78|0
1646408710000|2022-03-04 15:45:10|188.26|186.34|187.42|185.5|188.26|186.34|187.42|185.5|0
1646408720000|2022-03-04 15:45:20|187.77|185.85|187|185.08|187.77|185.85|187|185.08|0
1646408730000|2022-03-04 15:45:30|186.45|184.53|186.03|184.11|186.51|184.59|186.03|184.11|0
1646408740000|2022-03-04 15:45:40|186.46|184.54|185.9|183.98|186.59|184.67|185.9|183.98|0
1646408750000|2022-03-04 15:45:50|186.04|184.12|185.9|183.98|186.04|184.12|185.76|183.84|0
1646408760000|2022-03-04 15:46:00|186.46|184.54|187.43|185.51|187.43|185.51|186.46|184.54|0
1646408770000|2022-03-04 15:46:10|187.29|185.37|187.29|185.37|187.29|185.37|187.01|185.09|0
1646408780000|2022-03-04 15:46:20|187.85|185.93|187.99|186.07|188.27|186.35|187.85|185.93|0
1646408790000|2022-03-04 15:46:30|187.85|185.93|188.69|186.77|188.75|186.83|187.85|185.93|0
1646408800000|2022-03-04 15:46:40|188.55|186.63|187.99|186.07|188.55|186.63|187.99|186.07|0
1646408810000|2022-03-04 15:46:50|187.91|185.99|187.71|185.79|187.91|185.99|187.57|185.65|0
1646408820000|2022-03-04 15:47:00|187.99|186.07|187.57|185.65|187.99|186.07|187.57|185.65|0
1646408830000|2022-03-04 15:47:10|187.77|185.85|187.29|185.37|187.77|185.85|187.29|185.37|0
1646408840000|2022-03-04 15:47:20|187.15|185.23|187.01|185.09|187.22|185.3|187.01|185.09|0
1646408850000|2022-03-04 15:47:30|186.52|184.6|186.18|184.26|186.52|184.6|186.18|184.26|0
1646408860000|2022-03-04 15:47:40|186.04|184.12|186.87|184.95|186.87|184.95|186.04|184.12|0
1646408870000|2022-03-04 15:47:50|187.15|185.23|186.73|184.81|187.15|185.23|186.59|184.67|0
1646408880000|2022-03-04 15:48:00|187.15|185.23|186.66|184.74|187.29|185.37|186.66|184.74|0
1646408890000|2022-03-04 15:48:10|186.31|184.39|186.31|184.39|186.31|184.39|185.9|183.98|0
1646408900000|2022-03-04 15:48:20|186.04|184.12|186.45|184.53|186.45|184.53|185.9|183.98|0
1646408910000|2022-03-04 15:48:30|188.68|186.76|188.54|186.62|188.68|186.76|187.91|185.99|0
1646408920000|2022-03-04 15:48:40|189.38|187.46|189.8|187.88|189.8|187.88|189.03|187.11|0
1646408930000|2022-03-04 15:48:50|190.51|188.59|189.66|187.74|190.51|188.59|189.66|187.74|0
1646408940000|2022-03-04 15:49:00|189.52|187.6|189.52|187.6|189.52|187.6|189.38|187.46|0
1646408950000|2022-03-04 15:49:10|187.98|186.06|187.84|185.92|187.98|186.06|187.84|185.92|0
1646408960000|2022-03-04 15:49:20|187.7|185.78|187.7|185.78|187.98|186.06|187.35|185.43|0
1646408970000|2022-03-04 15:49:30|187.84|185.92|188.4|186.48|188.4|186.48|187.42|185.5|0
1646408980000|2022-03-04 15:49:40|188.33|186.41|187.84|185.92|188.33|186.41|187.84|185.92|0
1646408990000|2022-03-04 15:49:50|187.56|185.64|186.87|184.95|187.56|185.64|186.87|184.95|0
1646409000000|2022-03-04 15:50:00|187.28|185.36|186.87|184.95|187.35|185.43|186.87|184.95|0
1646409010000|2022-03-04 15:50:10|186.45|184.53|186.59|184.67|186.73|184.81|186.45|184.53|0
1646409020000|2022-03-04 15:50:20|186.45|184.53|186.45|184.53|186.45|184.53|186.31|184.39|0
1646409030000|2022-03-04 15:50:30|186.24|184.32|187.56|185.64|187.56|185.64|186.24|184.32|0
1646409040000|2022-03-04 15:50:40|187.28|185.36|187.28|185.36|187.28|185.36|187.14|185.22|0
1646409050000|2022-03-04 15:50:50|187.84|185.92|187.42|185.5|187.98|186.06|187.42|185.5|0
1646409060000|2022-03-04 15:51:00|187|185.08|187.56|185.64|187.84|185.92|187|185.08|0
1646409070000|2022-03-04 15:51:10|187.42|185.5|186.86|184.94|187.42|185.5|186.86|184.94|0
1646409080000|2022-03-04 15:51:20|187.42|185.5|187.7|185.78|187.84|185.92|187.42|185.5|0
1646409090000|2022-03-04 15:51:30|187.84|185.92|187.21|185.29|187.84|185.92|187|185.08|0
1646409100000|2022-03-04 15:51:40|187.35|185.43|187.56|185.64|187.56|185.64|187.35|185.43|0
1646409110000|2022-03-04 15:51:50|187.84|185.92|187.56|185.64|187.84|185.92|187.14|185.22|0
1646409120000|2022-03-04 15:52:00|187.98|186.06|187.56|185.64|188.12|186.2|187.56|185.64|0
1646409130000|2022-03-04 15:52:10|188.26|186.34|188.82|186.9|188.82|186.9|188.26|186.34|0
1646409140000|2022-03-04 15:52:20|188.88|186.96|188.82|186.9|188.88|186.96|188.82|186.9|0
1646409150000|2022-03-04 15:52:30|188.4|186.48|188.68|186.76|188.68|186.76|187.91|185.99|0
1646409160000|2022-03-04 15:52:40|188.54|186.62|188.54|186.62|188.96|187.04|188.54|186.62|0
1646409170000|2022-03-04 15:52:50|188.12|186.2|187.98|186.06|188.12|186.2|187.98|186.06|0
1646409180000|2022-03-04 15:53:00|188.04|186.12|188.74|186.82|188.96|187.04|188.04|186.12|0
1646409190000|2022-03-04 15:53:10|188.68|186.76|188.96|187.04|188.96|187.04|188.32|186.4|0
1646409200000|2022-03-04 15:53:20|188.03|186.11|187.4|185.48|188.03|186.11|187.4|185.48|0
1646409210000|2022-03-04 15:53:30|187.33|185.41|187.26|185.34|187.33|185.41|187.26|185.34|0
1646409220000|2022-03-04 15:53:40|187.4|185.48|187.68|185.76|187.68|185.76|187.4|185.48|0
1646409230000|2022-03-04 15:53:50|187.4|185.48|188.38|186.46|188.38|186.46|187.4|185.48|0
1646409240000|2022-03-04 15:54:00|188.24|186.32|187.96|186.04|188.38|186.46|187.96|186.04|0
1646409250000|2022-03-04 15:54:10|188.1|186.18|187.96|186.04|188.52|186.6|187.96|186.04|0
1646409260000|2022-03-04 15:54:20|188.17|186.25|188.03|186.11|188.24|186.32|188.03|186.11|0
1646409270000|2022-03-04 15:54:30|188.1|186.18|187.12|185.2|188.1|186.18|187.12|185.2|0
1646409280000|2022-03-04 15:54:40|187.4|185.48|187.47|185.55|187.47|185.55|187.26|185.34|0
1646409290000|2022-03-04 15:54:50|187.68|185.76|187.47|185.55|187.82|185.9|187.47|185.55|0
1646409300000|2022-03-04 15:55:00|187.54|185.62|186.98|185.06|187.54|185.62|186.98|185.06|0
1646409310000|2022-03-04 15:55:10|186.91|184.99|186|184.08|186.91|184.99|186|184.08|0
1646409320000|2022-03-04 15:55:20|185.73|183.81|185.86|183.94|186|184.08|185.65|183.73|0
1646409330000|2022-03-04 15:55:30|186|184.08|186.56|184.64|186.56|184.64|186|184.08|0
1646409340000|2022-03-04 15:55:40|186.84|184.92|186.56|184.64|186.84|184.92|186.56|184.64|0
1646409350000|2022-03-04 15:55:50|186.42|184.5|186.56|184.64|186.56|184.64|186.28|184.36|0
1646409360000|2022-03-04 15:56:00|186.21|184.29|185.86|183.94|186.21|184.29|185.86|183.94|0
1646409370000|2022-03-04 15:56:10|186|184.08|186|184.08|186|184.08|185.31|183.39|0
1646409380000|2022-03-04 15:56:20|185.86|183.94|186.14|184.22|186.14|184.22|185.86|183.94|0
1646409390000|2022-03-04 15:56:30|186.28|184.36|185.86|183.94|186.28|184.36|185.86|183.94|0
1646409400000|2022-03-04 15:56:40|186.14|184.22|186.63|184.71|186.63|184.71|186.14|184.22|0
1646409410000|2022-03-04 15:56:50|186.56|184.64|186.84|184.92|186.98|185.06|186.56|184.64|0
1646409420000|2022-03-04 15:57:00|186.56|184.64|185.58|183.66|186.56|184.64|185.58|183.66|0
1646409430000|2022-03-04 15:57:10|185.31|183.39|185.31|183.39|185.58|183.66|185.31|183.39|0
1646409440000|2022-03-04 15:57:20|185.17|183.25|185.86|183.94|185.86|183.94|185.03|183.11|0
1646409450000|2022-03-04 15:57:30|185.72|183.8|185.79|183.87|186.07|184.15|185.72|183.8|0
1646409460000|2022-03-04 15:57:40|185.72|183.8|185.3|183.38|185.72|183.8|185.3|183.38|0
1646409470000|2022-03-04 15:57:50|185.17|183.25|184.95|183.03|185.3|183.38|184.95|183.03|0
1646409480000|2022-03-04 15:58:00|185.17|183.25|185.58|183.66|185.79|183.87|185.03|183.11|0
1646409490000|2022-03-04 15:58:10|185.09|183.17|184.33|182.41|185.09|183.17|184.33|182.41|0
1646409500000|2022-03-04 15:58:20|184.47|182.55|184.06|182.14|184.47|182.55|184.06|182.14|0
1646409510000|2022-03-04 15:58:30|184.19|182.27|184.47|182.55|184.75|182.83|184.19|182.27|0
1646409520000|2022-03-04 15:58:40|183.92|182|184.05|182.13|184.05|182.13|183.64|181.72|0
1646409530000|2022-03-04 15:58:50|183.92|182|183.92|182|183.92|182|183.78|181.86|0
1646409540000|2022-03-04 15:59:00|183.78|181.86|184.47|182.55|184.47|182.55|183.78|181.86|0
1646409550000|2022-03-04 15:59:10|184.19|182.27|184.47|182.55|184.47|182.55|183.78|181.86|0
1646409560000|2022-03-04 15:59:20|184.19|182.27|184.33|182.41|184.33|182.41|184.19|182.27|0
1646409570000|2022-03-04 15:59:30|184.05|182.13|184.47|182.55|184.47|182.55|184.05|182.13|0
1646409580000|2022-03-04 15:59:40|184.61|182.69|184.47|182.55|184.61|182.69|184.19|182.27|0
1646409590000|2022-03-04 15:59:50|184.33|182.41|184.19|182.27|184.33|182.41|184.05|182.13|0
1646409600000|2022-03-04 16:00:00|183.91|181.99|183.91|181.99|184.05|182.13|183.91|181.99|0
1646409610000|2022-03-04 16:00:10|184.47|182.55|184.12|182.2|184.61|182.69|184.12|182.2|0
1646409620000|2022-03-04 16:00:20|184.05|182.13|183.64|181.72|184.05|182.13|183.64|181.72|0
1646409630000|2022-03-04 16:00:30|183.78|181.86|184.88|182.96|184.88|182.96|183.78|181.86|0
1646409640000|2022-03-04 16:00:40|184.53|182.61|185.16|183.24|185.16|183.24|184.53|182.61|0
1646409650000|2022-03-04 16:00:50|185.3|183.38|185.92|184|185.92|184|185.3|183.38|0
1646409660000|2022-03-04 16:01:00|186.27|184.35|186.55|184.63|186.55|184.63|186.14|184.22|0
1646409670000|2022-03-04 16:01:10|186.48|184.56|186.27|184.35|186.48|184.56|185.86|183.94|0
1646409680000|2022-03-04 16:01:20|185.86|183.94|185.16|183.24|185.86|183.94|185.16|183.24|0
1646409690000|2022-03-04 16:01:30|185.23|183.31|184.95|183.03|185.23|183.31|184.95|183.03|0
1646409700000|2022-03-04 16:01:40|184.88|182.96|186.27|184.35|186.27|184.35|184.88|182.96|0
1646409710000|2022-03-04 16:01:50|186.41|184.49|185.99|184.07|186.41|184.49|185.99|184.07|0
1646409720000|2022-03-04 16:02:00|185.86|183.94|185.72|183.8|186.41|184.49|185.72|183.8|0
1646409730000|2022-03-04 16:02:10|185.58|183.66|185.16|183.24|185.58|183.66|185.02|183.1|0
1646409740000|2022-03-04 16:02:20|185.3|183.38|184.95|183.03|185.3|183.38|184.88|182.96|0
1646409750000|2022-03-04 16:02:30|185.02|183.1|184.81|182.89|185.02|183.1|184.6|182.68|0
1646409760000|2022-03-04 16:02:40|184.74|182.82|184.33|182.41|184.74|182.82|184.19|182.27|0
1646409770000|2022-03-04 16:02:50|184.19|182.27|183.91|181.99|184.19|182.27|183.91|181.99|0
1646409780000|2022-03-04 16:03:00|184.05|182.13|183.91|181.99|184.05|182.13|183.91|181.99|0
1646409790000|2022-03-04 16:03:10|183.63|181.71|183.08|181.16|183.77|181.85|183.08|181.16|0
1646409800000|2022-03-04 16:03:20|182.94|181.02|183.08|181.16|183.08|181.16|182.94|181.02|0
1646409810000|2022-03-04 16:03:30|183.22|181.3|184.19|182.27|184.19|182.27|183.22|181.3|0
1646409820000|2022-03-04 16:03:40|183.91|181.99|184.32|182.4|184.32|182.4|183.91|181.99|0
1646409830000|2022-03-04 16:03:50|183.91|181.99|184.6|182.68|184.6|182.68|183.91|181.99|0
1646409840000|2022-03-04 16:04:00|184.74|182.82|185.3|183.38|185.57|183.65|184.74|182.82|0
1646409850000|2022-03-04 16:04:10|185.16|183.24|184.19|182.27|185.16|183.24|184.19|182.27|0
1646409860000|2022-03-04 16:04:20|184.32|182.4|184.19|182.27|184.46|182.54|184.19|182.27|0
1646409870000|2022-03-04 16:04:30|184.05|182.13|184.6|182.68|184.74|182.82|184.05|182.13|0
1646409880000|2022-03-04 16:04:40|184.32|182.4|183.91|181.99|184.32|182.4|183.91|181.99|0
1646409890000|2022-03-04 16:04:50|184.05|182.13|183.22|181.3|184.05|182.13|183.22|181.3|0
1646409900000|2022-03-04 16:05:00|183.49|181.57|183.49|181.57|183.63|181.71|183.35|181.43|0
1646409910000|2022-03-04 16:05:10|183.35|181.43|183.49|181.57|184.05|182.13|183.35|181.43|0
1646409920000|2022-03-04 16:05:20|183.22|181.3|183.63|181.71|183.63|181.71|183.22|181.3|0
1646409930000|2022-03-04 16:05:30|183.49|181.57|183.35|181.43|183.49|181.57|183.35|181.43|0
1646409940000|2022-03-04 16:05:40|183.63|181.71|183.49|181.57|183.63|181.71|183.49|181.57|0
1646409950000|2022-03-04 16:05:50|183.63|181.71|183.22|181.3|183.63|181.71|183.22|181.3|0
1646409960000|2022-03-04 16:06:00|183.35|181.43|183.08|181.16|183.35|181.43|182.94|181.02|0
1646409970000|2022-03-04 16:06:10|183.35|181.43|183.49|181.57|183.49|181.57|183.35|181.43|0
1646409980000|2022-03-04 16:06:20|183.77|181.85|183.63|181.71|183.77|181.85|183.49|181.57|0
1646409990000|2022-03-04 16:06:30|183.21|181.29|182.94|181.02|183.21|181.29|182.73|180.81|0
1646410000000|2022-03-04 16:06:40|182.66|180.74|182.94|181.02|183.08|181.16|182.66|180.74|0
1646410010000|2022-03-04 16:06:50|182.66|180.74|182.25|180.33|182.66|180.74|182.25|180.33|0
1646410020000|2022-03-04 16:07:00|182.31|180.39|182.66|180.74|182.66|180.74|182.25|180.33|0
1646410030000|2022-03-04 16:07:10|183.08|181.16|182.66|180.74|183.08|181.16|182.66|180.74|0
1646410040000|2022-03-04 16:07:20|182.8|180.88|182.8|180.88|182.8|180.88|182.8|180.88|0
1646410050000|2022-03-04 16:07:30|182.52|180.6|182.66|180.74|182.66|180.74|182.52|180.6|0
1646410060000|2022-03-04 16:07:40|183.07|181.15|182.52|180.6|183.49|181.57|182.52|180.6|0
1646410070000|2022-03-04 16:07:50|182.66|180.74|183.21|181.29|183.21|181.29|182.66|180.74|0
1646410080000|2022-03-04 16:08:00|183.35|181.43|182.52|180.6|183.35|181.43|182.52|180.6|0
1646410090000|2022-03-04 16:08:10|182.66|180.74|182.94|181.02|182.94|181.02|182.66|180.74|0
1646410100000|2022-03-04 16:08:20|183.21|181.29|183.63|181.71|183.76|181.84|183.21|181.29|0
1646410110000|2022-03-04 16:08:30|184.46|182.54|184.6|182.68|184.73|182.81|184.46|182.54|0
1646410120000|2022-03-04 16:08:40|184.73|182.81|184.87|182.95|184.87|182.95|184.6|182.68|0
1646410130000|2022-03-04 16:08:50|185.01|183.09|184.32|182.4|185.01|183.09|184.32|182.4|0
1646410140000|2022-03-04 16:09:00|184.59|182.67|183.9|181.98|184.59|182.67|183.9|181.98|0
1646410150000|2022-03-04 16:09:10|183.76|181.84|183.9|181.98|183.9|181.98|183.63|181.71|0
1646410160000|2022-03-04 16:09:20|184.46|182.54|184.59|182.67|184.59|182.67|184.32|182.4|0
1646410170000|2022-03-04 16:09:30|184.73|182.81|184.87|182.95|184.87|182.95|184.73|182.81|0
1646410180000|2022-03-04 16:09:40|184.32|182.4|184.04|182.12|184.46|182.54|184.04|182.12|0
1646410190000|2022-03-04 16:09:50|183.76|181.84|183.69|181.77|183.76|181.84|183.49|181.57|0
1646410200000|2022-03-04 16:10:00|183.62|181.7|183.49|181.57|183.76|181.84|183.49|181.57|0
1646410210000|2022-03-04 16:10:10|183.62|181.7|183.35|181.43|183.62|181.7|183.35|181.43|0
1646410220000|2022-03-04 16:10:20|183.07|181.15|182.79|180.87|183.07|181.15|182.79|180.87|0
1646410230000|2022-03-04 16:10:30|182.93|181.01|182.66|180.74|182.93|181.01|182.66|180.74|0
1646410240000|2022-03-04 16:10:40|182.79|180.87|182.93|181.01|182.93|181.01|182.79|180.87|0
1646410250000|2022-03-04 16:10:50|182.66|180.74|182.58|180.66|182.66|180.74|182.52|180.6|0
1646410260000|2022-03-04 16:11:00|182.52|180.6|182.66|180.74|182.79|180.87|182.38|180.46|0
1646410270000|2022-03-04 16:11:10|182.38|180.46|181.55|179.63|182.38|180.46|181.55|179.63|0
1646410280000|2022-03-04 16:11:20|181.42|179.5|181.42|179.5|181.55|179.63|181.42|179.5|0
1646410290000|2022-03-04 16:11:30|181.14|179.22|181.28|179.36|181.35|179.43|181.14|179.22|0
1646410300000|2022-03-04 16:11:40|181.14|179.22|181.01|179.09|181.14|179.22|181.01|179.09|0
1646410310000|2022-03-04 16:11:50|181.28|179.36|181.55|179.63|181.55|179.63|181.28|179.36|0
1646410320000|2022-03-04 16:12:00|181.69|179.77|181.97|180.05|182.1|180.18|181.69|179.77|0
1646410330000|2022-03-04 16:12:10|182.24|180.32|182.24|180.32|182.24|180.32|182.17|180.25|0
1646410340000|2022-03-04 16:12:20|181.83|179.91|181.69|179.77|182.24|180.32|181.69|179.77|0
1646410350000|2022-03-04 16:12:30|181.83|179.91|181.55|179.63|181.83|179.91|181.55|179.63|0
1646410360000|2022-03-04 16:12:40|181.42|179.5|181.21|179.29|181.42|179.5|181.21|179.29|0
1646410370000|2022-03-04 16:12:50|181.28|179.36|181.34|179.42|181.42|179.5|181.28|179.36|0
1646410380000|2022-03-04 16:13:00|181.28|179.36|181.28|179.36|181.42|179.5|181.14|179.22|0
1646410390000|2022-03-04 16:13:10|181.41|179.49|181.28|179.36|181.55|179.63|181.28|179.36|0
1646410400000|2022-03-04 16:13:20|181|179.08|181.41|179.49|181.41|179.49|181|179.08|0
1646410410000|2022-03-04 16:13:30|181.69|179.77|182.1|180.18|182.38|180.46|181.69|179.77|0
1646410420000|2022-03-04 16:13:40|181.96|180.04|181.83|179.91|181.96|180.04|181.69|179.77|0
1646410430000|2022-03-04 16:13:50|181.69|179.77|181.69|179.77|181.96|180.04|181.69|179.77|0
1646410440000|2022-03-04 16:14:00|181.55|179.63|182.51|180.59|182.51|180.59|181.55|179.63|0
1646410450000|2022-03-04 16:14:10|182.1|180.18|181.83|179.91|182.1|180.18|181.83|179.91|0
1646410460000|2022-03-04 16:14:20|181.55|179.63|181.41|179.49|181.55|179.63|181.41|179.49|0
1646410470000|2022-03-04 16:14:30|181.69|179.77|181.28|179.36|181.96|180.04|181.28|179.36|0
1646410480000|2022-03-04 16:14:40|181.41|179.49|182.51|180.59|182.51|180.59|181.41|179.49|0
1646410490000|2022-03-04 16:14:50|183.06|181.14|183.2|181.28|183.2|181.28|182.93|181.01|0
1646410500000|2022-03-04 16:15:00|182.51|180.59|183.06|181.14|183.06|181.14|182.51|180.59|0
1646410510000|2022-03-04 16:15:10|183.48|181.56|183.89|181.97|183.89|181.97|183.48|181.56|0
1646410520000|2022-03-04 16:15:20|183.62|181.7|182.93|181.01|183.62|181.7|182.93|181.01|0
1646410530000|2022-03-04 16:15:30|182.65|180.73|182.24|180.32|182.65|180.73|182.24|180.32|0
1646410540000|2022-03-04 16:15:40|182.03|180.11|182.24|180.32|182.24|180.32|182.03|180.11|0
1646410550000|2022-03-04 16:15:50|182.37|180.45|184.97|183.05|184.97|183.05|182.37|180.45|0
1646410560000|2022-03-04 16:16:00|185.04|183.12|185.18|183.26|185.18|183.26|184.63|182.71|0
1646410570000|2022-03-04 16:16:10|184.9|182.98|185.18|183.26|185.18|183.26|184.9|182.98|0
1646410580000|2022-03-04 16:16:20|185.32|183.4|185.73|183.81|185.73|183.81|185.32|183.4|0
1646410590000|2022-03-04 16:16:30|186.01|184.09|186.84|184.92|186.84|184.92|186.01|184.09|0
1646410600000|2022-03-04 16:16:40|186.7|184.78|187.67|185.75|187.67|185.75|186.7|184.78|0
1646410610000|2022-03-04 16:16:50|187.4|185.48|187.67|185.75|187.67|185.75|187.4|185.48|0
1646410620000|2022-03-04 16:17:00|188.37|186.45|188.51|186.59|188.79|186.87|188.37|186.45|0
1646410630000|2022-03-04 16:17:10|188.37|186.45|188.37|186.45|188.65|186.73|188.37|186.45|0
1646410640000|2022-03-04 16:17:20|188.23|186.31|187.95|186.03|188.23|186.31|187.81|185.89|0
1646410650000|2022-03-04 16:17:30|188.09|186.17|187.95|186.03|188.23|186.31|187.95|186.03|0
1646410660000|2022-03-04 16:17:40|187.6|185.68|187.95|186.03|187.95|186.03|187.53|185.61|0
1646410670000|2022-03-04 16:17:50|188.51|186.59|188.44|186.52|188.79|186.87|188.37|186.45|0
1646410680000|2022-03-04 16:18:00|188.79|186.87|188.09|186.17|188.79|186.87|188.09|186.17|0
1646410690000|2022-03-04 16:18:10|188.37|186.45|188.23|186.31|188.37|186.45|188.09|186.17|0
1646410700000|2022-03-04 16:18:20|188.51|186.59|188.37|186.45|188.65|186.73|188.37|186.45|0
1646410710000|2022-03-04 16:18:30|188.65|186.73|188.51|186.59|188.65|186.73|188.51|186.59|0
1646410720000|2022-03-04 16:18:40|188.37|186.45|188.79|186.87|188.79|186.87|188.37|186.45|0
1646410730000|2022-03-04 16:18:50|188.65|186.73|189.49|187.57|189.77|187.85|188.65|186.73|0
1646410740000|2022-03-04 16:19:00|189.63|187.71|189.49|187.57|189.63|187.71|189.49|187.57|0
1646410750000|2022-03-04 16:19:10|189.63|187.71|189.77|187.85|189.77|187.85|189.49|187.57|0
1646410760000|2022-03-04 16:19:20|189.91|187.99|190.05|188.13|190.33|188.41|189.91|187.99|0
1646410770000|2022-03-04 16:19:30|189.91|187.99|189.35|187.43|189.91|187.99|189.35|187.43|0
1646410780000|2022-03-04 16:19:40|189.21|187.29|189.07|187.15|189.35|187.43|189.07|187.15|0
1646410790000|2022-03-04 16:19:50|188.93|187.01|188.37|186.45|188.93|187.01|188.37|186.45|0
1646410800000|2022-03-04 16:20:00|188.23|186.31|187.81|185.89|188.37|186.45|187.81|185.89|0
1646410810000|2022-03-04 16:20:10|187.39|185.47|187.25|185.33|187.39|185.47|186.7|184.78|0
1646410820000|2022-03-04 16:20:20|186.83|184.91|186.83|184.91|186.9|184.98|186.83|184.91|0
1646410830000|2022-03-04 16:20:30|186.56|184.64|186.56|184.64|186.56|184.64|186.42|184.5|0
1646410840000|2022-03-04 16:20:40|186.83|184.91|186.7|184.78|186.83|184.91|186.42|184.5|0
1646410850000|2022-03-04 16:20:50|186.35|184.43|185.86|183.94|186.35|184.43|185.86|183.94|0
1646410860000|2022-03-04 16:21:00|186.28|184.36|185.31|183.39|186.28|184.36|185.31|183.39|0
1646410870000|2022-03-04 16:21:10|185.45|183.53|185.86|183.94|185.86|183.94|185.45|183.53|0
1646410880000|2022-03-04 16:21:20|186.42|184.5|186.42|184.5|186.62|184.7|186.42|184.5|0
1646410890000|2022-03-04 16:21:30|186.14|184.22|185.45|183.53|186.14|184.22|185.45|183.53|0
1646410900000|2022-03-04 16:21:40|185.31|183.39|185.45|183.53|185.45|183.53|185.31|183.39|0
1646410910000|2022-03-04 16:21:50|185.59|183.67|185.79|183.87|185.86|183.94|185.59|183.67|0
1646410920000|2022-03-04 16:22:00|185.45|183.53|186.55|184.63|186.55|184.63|185.45|183.53|0
1646410930000|2022-03-04 16:22:10|186.69|184.77|186.42|184.5|186.83|184.91|186.42|184.5|0
1646410940000|2022-03-04 16:22:20|186.28|184.36|185.58|183.66|186.28|184.36|185.45|183.53|0
1646410950000|2022-03-04 16:22:30|185.45|183.53|185.72|183.8|185.72|183.8|185.45|183.53|0
1646410960000|2022-03-04 16:22:40|185.86|183.94|186.42|184.5|186.42|184.5|185.86|183.94|0
1646410970000|2022-03-04 16:22:50|186.28|184.36|186.69|184.77|186.76|184.84|186.28|184.36|0
1646410980000|2022-03-04 16:23:00|186.62|184.7|186.41|184.49|186.69|184.77|186.41|184.49|0
1646410990000|2022-03-04 16:23:10|186.55|184.63|187.8|185.88|187.8|185.88|186.55|184.63|0
1646411000000|2022-03-04 16:23:20|188.22|186.3|188.36|186.44|188.36|186.44|188.08|186.16|0
1646411010000|2022-03-04 16:23:30|188.5|186.58|187.8|185.88|188.5|186.58|187.8|185.88|0
1646411020000|2022-03-04 16:23:40|188.22|186.3|187.94|186.02|188.22|186.3|187.94|186.02|0
1646411030000|2022-03-04 16:23:50|188.22|186.3|189.06|187.14|189.06|187.14|188.08|186.16|0
1646411040000|2022-03-04 16:24:00|188.92|187|188.22|186.3|188.92|187|188.22|186.3|0
1646411050000|2022-03-04 16:24:10|188.08|186.16|187.52|185.6|188.08|186.16|187.52|185.6|0
1646411060000|2022-03-04 16:24:20|187.8|185.88|188.64|186.72|188.64|186.72|187.8|185.88|0
1646411070000|2022-03-04 16:24:30|188.5|186.58|187.8|185.88|188.5|186.58|187.8|185.88|0
1646411080000|2022-03-04 16:24:40|188.08|186.16|189.06|187.14|189.06|187.14|188.08|186.16|0
1646411090000|2022-03-04 16:24:50|189.48|187.56|189.06|187.14|189.48|187.56|188.92|187|0
1646411100000|2022-03-04 16:25:00|188.64|186.72|187.52|185.6|188.64|186.72|187.38|185.46|0
1646411110000|2022-03-04 16:25:10|187.11|185.19|187.11|185.19|187.11|185.19|186.76|184.84|0
1646411120000|2022-03-04 16:25:20|186.76|184.84|186.83|184.91|186.83|184.91|186.69|184.77|0
1646411130000|2022-03-04 16:25:30|186.97|185.05|186.83|184.91|186.97|185.05|186.69|184.77|0
1646411140000|2022-03-04 16:25:40|186.69|184.77|186.27|184.35|186.69|184.77|186.27|184.35|0
1646411150000|2022-03-04 16:25:50|186.41|184.49|186.83|184.91|186.97|185.05|186.41|184.49|0
1646411160000|2022-03-04 16:26:00|186.97|185.05|187.94|186.02|187.94|186.02|186.97|185.05|0
1646411170000|2022-03-04 16:26:10|187.1|185.18|187.38|185.46|187.52|185.6|187.1|185.18|0
1646411180000|2022-03-04 16:26:20|187.66|185.74|188.08|186.16|188.08|186.16|187.66|185.74|0
1646411190000|2022-03-04 16:26:30|187.66|185.74|187.94|186.02|187.94|186.02|187.66|185.74|0
1646411200000|2022-03-04 16:26:40|188.22|186.3|188.78|186.86|188.78|186.86|188.22|186.3|0
1646411210000|2022-03-04 16:26:50|188.64|186.72|189.2|187.28|189.2|187.28|188.64|186.72|0
1646411220000|2022-03-04 16:27:00|188.92|187|190.1|188.18|190.1|188.18|188.92|187|0
1646411230000|2022-03-04 16:27:10|190.24|188.32|189.96|188.04|190.24|188.32|189.96|188.04|0
1646411240000|2022-03-04 16:27:20|190.32|188.4|190.32|188.4|190.32|188.4|190.1|188.18|0
1646411250000|2022-03-04 16:27:30|190.1|188.18|189.47|187.55|190.1|188.18|189.47|187.55|0
1646411260000|2022-03-04 16:27:40|189.4|187.48|189.47|187.55|189.68|187.76|189.4|187.48|0
1646411270000|2022-03-04 16:27:50|189.05|187.13|188.91|186.99|189.19|187.27|188.91|186.99|0
1646411290000|2022-03-04 16:28:10|188.77|186.85|188.91|186.99|188.91|186.99|188.49|186.57|0
1646411300000|2022-03-04 16:28:20|188.49|186.57|189.96|188.04|189.96|188.04|188.49|186.57|0
1646411310000|2022-03-04 16:28:30|190.6|188.68|190.59|188.67|190.94|189.02|190.59|188.67|0
1646411320000|2022-03-04 16:28:40|190.74|188.82|189.89|187.97|190.74|188.82|189.89|187.97|0
1646411330000|2022-03-04 16:28:50|190.03|188.11|189.82|187.9|190.03|188.11|189.75|187.83|0
1646411340000|2022-03-04 16:29:00|189.75|187.83|188.77|186.85|189.75|187.83|188.77|186.85|0
1646411350000|2022-03-04 16:29:10|188.91|186.99|188.49|186.57|188.91|186.99|188.49|186.57|0
1646411360000|2022-03-04 16:29:20|188.21|186.29|188.49|186.57|188.63|186.71|188.21|186.29|0
1646411370000|2022-03-04 16:29:30|188.91|186.99|188.91|186.99|189.33|187.41|188.91|186.99|0
1646411380000|2022-03-04 16:29:40|189.05|187.13|189.33|187.41|189.33|187.41|188.91|186.99|0
1646411390000|2022-03-04 16:29:50|189.19|187.27|189.19|187.27|189.4|187.48|189.19|187.27|0
1646411400000|2022-03-04 16:30:00|188.42|186.5|188|186.08|188.42|186.5|188|186.08|0
1646411410000|2022-03-04 16:30:10|187.93|186.01|188.35|186.43|188.35|186.43|187.93|186.01|0
1646411420000|2022-03-04 16:30:20|188.21|186.29|189.47|187.55|189.47|187.55|188.21|186.29|0
1646411430000|2022-03-04 16:30:30|189.75|187.83|189.26|187.34|189.75|187.83|189.26|187.34|0
1646411440000|2022-03-04 16:30:40|189.33|187.41|188.63|186.71|189.33|187.41|188.63|186.71|0
1646411450000|2022-03-04 16:30:50|188.56|186.64|188.49|186.57|188.84|186.92|188.49|186.57|0
1646411460000|2022-03-04 16:31:00|188.21|186.29|187.03|185.11|188.21|186.29|187.03|185.11|0
1646411470000|2022-03-04 16:31:10|187.24|185.32|186.68|184.76|187.24|185.32|186.68|184.76|0
1646411480000|2022-03-04 16:31:20|186.13|184.21|185.64|183.72|186.13|184.21|185.64|183.72|0
1646411490000|2022-03-04 16:31:30|185.99|184.07|184.88|182.96|185.99|184.07|184.88|182.96|0
1646411500000|2022-03-04 16:31:40|185.02|183.1|186.13|184.21|186.13|184.21|185.02|183.1|0
1646411510000|2022-03-04 16:31:50|186.68|184.76|186.96|185.04|187.1|185.18|186.68|184.76|0
1646411520000|2022-03-04 16:32:00|186.82|184.9|185.99|184.07|186.82|184.9|185.99|184.07|0
1646411530000|2022-03-04 16:32:10|185.57|183.65|185.99|184.07|185.99|184.07|185.57|183.65|0
1646411540000|2022-03-04 16:32:20|185.57|183.65|185.36|183.44|185.71|183.79|185.36|183.44|0
1646411550000|2022-03-04 16:32:30|185.02|183.1|185.02|183.1|185.16|183.24|185.02|183.1|0
1646411560000|2022-03-04 16:32:40|185.43|183.51|185.16|183.24|185.57|183.65|185.16|183.24|0
1646411570000|2022-03-04 16:32:50|185.02|183.1|185.02|183.1|185.16|183.24|185.02|183.1|0
1646411580000|2022-03-04 16:33:00|185.43|183.51|185.85|183.93|185.85|183.93|185.36|183.44|0
1646411590000|2022-03-04 16:33:10|186.26|184.34|185.91|183.99|186.4|184.48|185.71|183.79|0
1646411600000|2022-03-04 16:33:20|186.4|184.48|186.68|184.76|186.68|184.76|186.12|184.2|0
1646411610000|2022-03-04 16:33:30|186.33|184.41|186.54|184.62|186.74|184.82|186.26|184.34|0
1646411620000|2022-03-04 16:33:40|186.96|185.04|186.82|184.9|186.96|185.04|186.68|184.76|0
1646411630000|2022-03-04 16:33:50|186.96|185.04|186.95|185.03|186.96|185.04|186.68|184.76|0
1646411640000|2022-03-04 16:34:00|186.68|184.76|187.23|185.31|187.23|185.31|186.68|184.76|0
1646411650000|2022-03-04 16:34:10|187.65|185.73|187.93|186.01|187.93|186.01|187.23|185.31|0
1646411660000|2022-03-04 16:34:20|188.07|186.15|188.21|186.29|188.21|186.29|188.07|186.15|0
1646411670000|2022-03-04 16:34:30|187.79|185.87|187.44|185.52|187.79|185.87|187.44|185.52|0
1646411680000|2022-03-04 16:34:40|187.37|185.45|187.51|185.59|187.79|185.87|187.37|185.45|0
1646411690000|2022-03-04 16:34:50|187.79|185.87|187.09|185.17|187.79|185.87|186.95|185.03|0
1646411700000|2022-03-04 16:35:00|187.23|185.31|187.37|185.45|187.37|185.45|186.95|185.03|0
1646411710000|2022-03-04 16:35:10|186.95|185.03|186.81|184.89|186.95|185.03|186.68|184.76|0
1646411720000|2022-03-04 16:35:20|186.95|185.03|186.46|184.54|186.95|185.03|186.26|184.34|0
1646411730000|2022-03-04 16:35:30|186.4|184.48|184.6|182.68|186.4|184.48|184.6|182.68|0
1646411740000|2022-03-04 16:35:40|184.74|182.82|184.19|182.27|184.74|182.82|184.19|182.27|0
1646411750000|2022-03-04 16:35:50|183.91|181.99|183.77|181.85|183.91|181.99|183.77|181.85|0
1646411760000|2022-03-04 16:36:00|183.7|181.78|183.22|181.3|183.7|181.78|183.22|181.3|0
1646411770000|2022-03-04 16:36:10|183.5|181.58|183.63|181.71|183.63|181.71|183.22|181.3|0
1646411780000|2022-03-04 16:36:20|183.91|181.99|183.84|181.92|183.91|181.99|183.84|181.92|0
1646411790000|2022-03-04 16:36:30|183.91|181.99|184.32|182.4|184.46|182.54|183.91|181.99|0
1646411800000|2022-03-04 16:36:40|184.18|182.26|184.32|182.4|184.32|182.4|184.18|182.26|0
1646411810000|2022-03-04 16:36:50|184.18|182.26|185.56|183.64|185.56|183.64|184.18|182.26|0
1646411820000|2022-03-04 16:37:00|185.43|183.51|185.15|183.23|185.43|183.51|185.01|183.09|0
1646411830000|2022-03-04 16:37:10|185.08|183.16|185.56|183.64|185.84|183.92|185.08|183.16|0
1646411840000|2022-03-04 16:37:20|185.7|183.78|185.91|183.99|186.39|184.47|185.7|183.78|0
1646411850000|2022-03-04 16:37:30|186.12|184.2|185.91|183.99|186.12|184.2|185.91|183.99|0
1646411860000|2022-03-04 16:37:40|185.84|183.92|185.7|183.78|185.84|183.92|185.7|183.78|0
1646411870000|2022-03-04 16:37:50|185.42|183.5|185.63|183.71|185.63|183.71|185.42|183.5|0
1646411880000|2022-03-04 16:38:00|186.12|184.2|187.37|185.45|187.37|185.45|186.12|184.2|0
1646411890000|2022-03-04 16:38:10|187.23|185.31|188.34|186.42|188.34|186.42|187.23|185.31|0
1646411900000|2022-03-04 16:38:20|188.48|186.56|188.48|186.56|188.76|186.84|188.34|186.42|0
1646411910000|2022-03-04 16:38:30|188.34|186.42|188.34|186.42|188.62|186.7|188.34|186.42|0
1646411920000|2022-03-04 16:38:40|188.48|186.56|188.06|186.14|188.69|186.77|188.06|186.14|0
1646411930000|2022-03-04 16:38:50|188.41|186.49|188.62|186.7|188.83|186.91|188.41|186.49|0
1646411940000|2022-03-04 16:39:00|188.76|186.84|188.69|186.77|188.76|186.84|188.34|186.42|0
1646411950000|2022-03-04 16:39:10|188.55|186.63|190.3|188.38|190.3|188.38|188.55|186.63|0
1646411960000|2022-03-04 16:39:20|190.16|188.24|191.42|189.5|191.42|189.5|190.16|188.24|0
1646411970000|2022-03-04 16:39:30|191.28|189.36|192.27|190.35|192.27|190.35|191.28|189.36|0
1646411980000|2022-03-04 16:39:40|191.99|190.07|191.7|189.78|191.99|190.07|191.7|189.78|0
1646411990000|2022-03-04 16:39:50|191.85|189.93|192.13|190.21|192.55|190.63|191.85|189.93|0
1646412000000|2022-03-04 16:40:00|191.7|189.78|191.99|190.07|191.99|190.07|191.7|189.78|0
1646412010000|2022-03-04 16:40:10|191.77|189.85|191.56|189.64|192.13|190.21|191.56|189.64|0
1646412020000|2022-03-04 16:40:20|191.7|189.78|191|189.08|191.7|189.78|191|189.08|0
1646412030000|2022-03-04 16:40:30|190.86|188.94|190.58|188.66|190.86|188.94|190.58|188.66|0
1646412040000|2022-03-04 16:40:40|190.44|188.52|190.3|188.38|190.44|188.52|190.3|188.38|0
1646412050000|2022-03-04 16:40:50|190.16|188.24|190.58|188.66|190.58|188.66|190.16|188.24|0
1646412060000|2022-03-04 16:41:00|191|189.08|191.21|189.29|191.21|189.29|191|189.08|0
1646412070000|2022-03-04 16:41:10|191.56|189.64|191.98|190.06|191.98|190.06|191.56|189.64|0
1646412080000|2022-03-04 16:41:20|191.56|189.64|191.28|189.36|191.56|189.64|191.14|189.22|0
1646412090000|2022-03-04 16:41:30|191.35|189.43|191.42|189.5|191.42|189.5|191.14|189.22|0
1646412100000|2022-03-04 16:41:40|191.84|189.92|192.55|190.63|192.55|190.63|191.84|189.92|0
1646412110000|2022-03-04 16:41:50|193.4|191.48|192.41|190.49|193.4|191.48|192.41|190.49|0
1646412120000|2022-03-04 16:42:00|192.27|190.35|192.12|190.2|192.27|190.35|192.12|190.2|0
1646412130000|2022-03-04 16:42:10|191.98|190.06|192.55|190.63|192.55|190.63|191.98|190.06|0
1646412140000|2022-03-04 16:42:20|192.27|190.35|191.7|189.78|192.27|190.35|191.7|189.78|0
1646412150000|2022-03-04 16:42:30|191.56|189.64|191.28|189.36|191.56|189.64|191.28|189.36|0
1646412160000|2022-03-04 16:42:40|191.14|189.22|191.7|189.78|191.7|189.78|191.14|189.22|0
1646412170000|2022-03-04 16:42:50|191.2|189.28|190.86|188.94|191.2|189.28|190.86|188.94|0
1646412180000|2022-03-04 16:43:00|191.14|189.22|191.7|189.78|191.7|189.78|191.14|189.22|0
1646412190000|2022-03-04 16:43:10|191.56|189.64|192.12|190.2|192.12|190.2|191.56|189.64|0
1646412200000|2022-03-04 16:43:20|192.19|190.27|192.55|190.63|192.55|190.63|192.19|190.27|0
1646412210000|2022-03-04 16:43:30|192.41|190.49|192.55|190.63|192.69|190.77|192.41|190.49|0
1646412220000|2022-03-04 16:43:40|192.4|190.48|191.14|189.22|192.4|190.48|191.14|189.22|0
1646412230000|2022-03-04 16:43:50|191.28|189.36|191.42|189.5|191.42|189.5|191|189.08|0
1646412240000|2022-03-04 16:44:00|191.2|189.28|190.71|188.79|191.2|189.28|190.71|188.79|0
1646412250000|2022-03-04 16:44:10|190.5|188.58|190.22|188.3|190.5|188.58|190.22|188.3|0
1646412260000|2022-03-04 16:44:20|190.43|188.51|189.87|187.95|190.43|188.51|189.87|187.95|0
1646412270000|2022-03-04 16:44:30|190.01|188.09|190.36|188.44|190.43|188.51|190.01|188.09|0
1646412280000|2022-03-04 16:44:40|190.71|188.79|191.13|189.21|191.28|189.36|190.71|188.79|0
1646412290000|2022-03-04 16:44:50|191.28|189.36|191.7|189.78|191.7|189.78|191.28|189.36|0
1646412300000|2022-03-04 16:45:00|191.56|189.64|191.56|189.64|191.56|189.64|191.56|189.64|0
1646412310000|2022-03-04 16:45:10|191.27|189.35|192.54|190.62|192.54|190.62|191.27|189.35|0
1646412320000|2022-03-04 16:45:20|192.26|190.34|192.26|190.34|192.26|190.34|191.98|190.06|0
1646412330000|2022-03-04 16:45:30|192.4|190.48|193.11|191.19|193.11|191.19|192.4|190.48|0
1646412340000|2022-03-04 16:45:40|193.39|191.47|193.39|191.47|193.53|191.61|193.39|191.47|0
1646412350000|2022-03-04 16:45:50|192.97|191.05|192.4|190.48|192.97|191.05|192.4|190.48|0
1646412360000|2022-03-04 16:46:00|192.68|190.76|192.12|190.2|192.68|190.76|192.12|190.2|0
1646412370000|2022-03-04 16:46:10|191.7|189.78|192.05|190.13|192.05|190.13|191.7|189.78|0
1646412380000|2022-03-04 16:46:20|191.48|189.56|191.55|189.63|191.98|190.06|191.48|189.56|0
1646412390000|2022-03-04 16:46:30|191.41|189.49|191.7|189.78|191.7|189.78|191.41|189.49|0
1646412400000|2022-03-04 16:46:40|191.55|189.63|191.84|189.92|191.84|189.92|191.55|189.63|0
1646412410000|2022-03-04 16:46:50|191.98|190.06|192.54|190.62|192.68|190.76|191.98|190.06|0
1646412420000|2022-03-04 16:47:00|192.12|190.2|190.85|188.93|192.12|190.2|190.85|188.93|0
1646412430000|2022-03-04 16:47:10|191.13|189.21|191.69|189.77|191.69|189.77|191.13|189.21|0
1646412440000|2022-03-04 16:47:20|191.84|189.92|191.84|189.92|191.84|189.92|191.41|189.49|0
1646412450000|2022-03-04 16:47:30|192.33|190.41|192.61|190.69|192.61|190.69|192.12|190.2|0
1646412460000|2022-03-04 16:47:40|192.26|190.34|191.83|189.91|192.4|190.48|191.83|189.91|0
1646412470000|2022-03-04 16:47:50|191.62|189.7|191.98|190.06|191.98|190.06|191.41|189.49|0
1646412480000|2022-03-04 16:48:00|192.4|190.48|192.26|190.34|192.54|190.62|192.12|190.2|0
1646412490000|2022-03-04 16:48:10|192.54|190.62|192.82|190.9|192.82|190.9|192.54|190.62|0
1646412500000|2022-03-04 16:48:20|193.11|191.19|193.67|191.75|193.67|191.75|193.11|191.19|0
1646412510000|2022-03-04 16:48:30|194.38|192.46|194.1|192.18|194.52|192.6|194.1|192.18|0
1646412520000|2022-03-04 16:48:40|193.53|191.61|193.81|191.89|193.95|192.03|193.53|191.61|0
1646412530000|2022-03-04 16:48:50|194.1|192.18|193.67|191.75|194.1|192.18|193.67|191.75|0
1646412540000|2022-03-04 16:49:00|193.81|191.89|193.39|191.47|193.81|191.89|193.39|191.47|0
1646412550000|2022-03-04 16:49:10|193.25|191.33|193.67|191.75|194.1|192.18|193.25|191.33|0
1646412560000|2022-03-04 16:49:20|193.53|191.61|193.1|191.18|193.67|191.75|193.1|191.18|0
1646412570000|2022-03-04 16:49:30|192.68|190.76|193.1|191.18|193.1|191.18|192.68|190.76|0
1646412580000|2022-03-04 16:49:40|192.82|190.9|193.24|191.32|193.24|191.32|192.82|190.9|0
1646412590000|2022-03-04 16:49:50|193.39|191.47|193.95|192.03|193.95|192.03|193.39|191.47|0
1646412600000|2022-03-04 16:50:00|194.09|192.17|193.81|191.89|194.09|192.17|193.81|191.89|0
1646412610000|2022-03-04 16:50:10|193.39|191.47|193.53|191.61|193.53|191.61|193.39|191.47|0
1646412620000|2022-03-04 16:50:20|193.39|191.47|193.67|191.75|193.67|191.75|193.39|191.47|0
1646412630000|2022-03-04 16:50:30|193.1|191.18|192.75|190.83|193.1|191.18|192.68|190.76|0
1646412640000|2022-03-04 16:50:40|192.54|190.62|192.39|190.47|192.54|190.62|192.25|190.33|0
1646412650000|2022-03-04 16:50:50|192.6|190.68|192.25|190.33|192.6|190.68|192.25|190.33|0
1646412660000|2022-03-04 16:51:00|191.97|190.05|191.55|189.63|191.97|190.05|191.55|189.63|0
1646412670000|2022-03-04 16:51:10|191.97|190.05|192.11|190.19|192.11|190.19|191.97|190.05|0
1646412680000|2022-03-04 16:51:20|192.25|190.33|192.25|190.33|192.68|190.76|192.25|190.33|0
1646412690000|2022-03-04 16:51:30|191.9|189.98|191.97|190.05|192.04|190.12|191.9|189.98|0
1646412700000|2022-03-04 16:51:40|192.11|190.19|191.69|189.77|192.11|190.19|191.69|189.77|0
1646412710000|2022-03-04 16:51:50|191.83|189.91|191.69|189.77|191.97|190.05|191.69|189.77|0
1646412720000|2022-03-04 16:52:00|191.55|189.63|191.12|189.2|191.55|189.63|190.98|189.06|0
1646412730000|2022-03-04 16:52:10|190.98|189.06|191.12|189.2|191.12|189.2|190.56|188.64|0
1646412740000|2022-03-04 16:52:20|190.98|189.06|190.42|188.5|190.98|189.06|190.42|188.5|0
1646412750000|2022-03-04 16:52:30|190.56|188.64|190.7|188.78|191.12|189.2|190.42|188.5|0
1646412760000|2022-03-04 16:52:40|190.98|189.06|190.56|188.64|190.98|189.06|190.56|188.64|0
1646412770000|2022-03-04 16:52:50|190.42|188.5|190.84|188.92|190.84|188.92|190.42|188.5|0
1646412780000|2022-03-04 16:53:00|191.4|189.48|191.69|189.77|191.83|189.91|191.4|189.48|0
1646412790000|2022-03-04 16:53:10|191.83|189.91|191.83|189.91|191.83|189.91|191.83|189.91|0
1646412800000|2022-03-04 16:53:20|191.97|190.05|191.83|189.91|191.97|190.05|191.83|189.91|0
1646412810000|2022-03-04 16:53:30|191.89|189.97|192.53|190.61|192.53|190.61|191.89|189.97|0
1646412820000|2022-03-04 16:53:40|192.32|190.4|191.83|189.91|192.32|190.4|191.83|189.91|0
1646412830000|2022-03-04 16:53:50|191.69|189.77|191.4|189.48|191.97|190.05|191.4|189.48|0
1646412840000|2022-03-04 16:54:00|191.47|189.55|191.4|189.48|191.47|189.55|191.26|189.34|0
1646412850000|2022-03-04 16:54:10|191.26|189.34|190.98|189.06|191.33|189.41|190.98|189.06|0
1646412860000|2022-03-04 16:54:20|191.12|189.2|190.98|189.06|191.12|189.2|190.98|189.06|0
1646412870000|2022-03-04 16:54:30|191.4|189.48|191.54|189.62|191.54|189.62|191.33|189.41|0
1646412880000|2022-03-04 16:54:40|191.05|189.13|191.26|189.34|191.26|189.34|190.98|189.06|0
1646412890000|2022-03-04 16:54:50|191.19|189.27|191.12|189.2|191.19|189.27|190.91|188.99|0
1646412900000|2022-03-04 16:55:00|191.05|189.13|191.54|189.62|191.54|189.62|191.05|189.13|0
1646412910000|2022-03-04 16:55:10|191.61|189.69|190.98|189.06|191.61|189.69|190.98|189.06|0
1646412920000|2022-03-04 16:55:20|190.56|188.64|190.56|188.64|190.56|188.64|190.42|188.5|0
1646412930000|2022-03-04 16:55:30|190.7|188.78|191.89|189.97|191.89|189.97|190.7|188.78|0
1646412940000|2022-03-04 16:55:40|191.61|189.69|191.4|189.48|191.61|189.69|191.26|189.34|0
1646412950000|2022-03-04 16:55:50|190.98|189.06|190.7|188.78|190.98|189.06|190.56|188.64|0
1646412960000|2022-03-04 16:56:00|190.28|188.36|190.28|188.36|190.42|188.5|190.28|188.36|0
1646412970000|2022-03-04 16:56:10|190.62|188.7|190.7|188.78|190.7|188.78|190.42|188.5|0
1646412980000|2022-03-04 16:56:20|190.98|189.06|190.84|188.92|191.26|189.34|190.84|188.92|0
1646412990000|2022-03-04 16:56:30|191.04|189.12|190.7|188.78|191.04|189.12|190.56|188.64|0
1646413000000|2022-03-04 16:56:40|190.98|189.06|190.56|188.64|190.98|189.06|190.56|188.64|0
1646413010000|2022-03-04 16:56:50|190.41|188.49|190.41|188.49|190.56|188.64|190.27|188.35|0
1646413020000|2022-03-04 16:57:00|190.55|188.63|190.98|189.06|191.12|189.2|190.55|188.63|0
1646413030000|2022-03-04 16:57:10|191.26|189.34|190.84|188.92|191.26|189.34|190.84|188.92|0
1646413040000|2022-03-04 16:57:20|190.69|188.77|190.27|188.35|190.69|188.77|190.27|188.35|0
1646413050000|2022-03-04 16:57:30|190.41|188.49|189.5|187.58|190.41|188.49|189.5|187.58|0
1646413060000|2022-03-04 16:57:40|189.99|188.07|189.85|187.93|190.27|188.35|189.85|187.93|0
1646413070000|2022-03-04 16:57:50|189.57|187.65|189.57|187.65|189.71|187.79|189.57|187.65|0
1646413080000|2022-03-04 16:58:00|189.85|187.93|189.15|187.23|189.85|187.93|189.15|187.23|0
1646413090000|2022-03-04 16:58:10|188.87|186.95|187.73|185.81|189.01|187.09|187.73|185.81|0
1646413100000|2022-03-04 16:58:20|187.87|185.95|188.01|186.09|188.01|186.09|187.87|185.95|0
1646413110000|2022-03-04 16:58:30|188.15|186.23|188.15|186.23|188.15|186.23|188.01|186.09|0
1646413120000|2022-03-04 16:58:40|187.87|185.95|188.01|186.09|188.15|186.23|187.87|185.95|0
1646413130000|2022-03-04 16:58:50|188.29|186.37|187.87|185.95|188.29|186.37|187.87|185.95|0
1646413140000|2022-03-04 16:59:00|187.94|186.02|188.29|186.37|188.71|186.79|187.94|186.02|0
1646413150000|2022-03-04 16:59:10|187.45|185.53|187.45|185.53|187.59|185.67|187.45|185.53|0
1646413160000|2022-03-04 16:59:20|187.31|185.39|188.01|186.09|188.01|186.09|187.31|185.39|0
1646413170000|2022-03-04 16:59:30|188.29|186.37|187.87|185.95|188.29|186.37|187.87|185.95|0
1646413180000|2022-03-04 16:59:40|187.73|185.81|188.15|186.23|188.15|186.23|187.73|185.81|0
1646413190000|2022-03-04 16:59:50|188.29|186.37|188.43|186.51|188.43|186.51|188.15|186.23|0
1646413200000|2022-03-04 17:00:00|188.29|186.37|188.71|186.79|188.85|186.93|188.22|186.3|0
1646413210000|2022-03-04 17:00:10|188.85|186.93|187.17|185.25|188.85|186.93|187.17|185.25|0
1646413220000|2022-03-04 17:00:20|187.31|185.39|186.89|184.97|187.31|185.39|186.89|184.97|0
1646413230000|2022-03-04 17:00:30|187.03|185.11|186.75|184.83|187.03|185.11|186.61|184.69|0
1646413240000|2022-03-04 17:00:40|186.61|184.69|186.19|184.27|186.75|184.83|186.19|184.27|0
1646413250000|2022-03-04 17:00:50|186.33|184.41|186.4|184.48|186.4|184.48|186.19|184.27|0
1646413260000|2022-03-04 17:01:00|186.61|184.69|186.19|184.27|186.61|184.69|186.19|184.27|0
1646413270000|2022-03-04 17:01:10|186.33|184.41|185.77|183.85|186.33|184.41|185.77|183.85|0
1646413280000|2022-03-04 17:01:20|185.84|183.92|185.77|183.85|185.91|183.99|185.7|183.78|0
1646413290000|2022-03-04 17:01:30|185.91|183.99|186.19|184.27|186.19|184.27|185.77|183.85|0
1646413300000|2022-03-04 17:01:40|185.91|183.99|185.77|183.85|185.91|183.99|185.63|183.71|0
1646413310000|2022-03-04 17:01:50|185.91|183.99|186.33|184.41|186.33|184.41|185.91|183.99|0
1646413320000|2022-03-04 17:02:00|186.19|184.27|186.75|184.83|186.75|184.83|186.19|184.27|0
1646413330000|2022-03-04 17:02:10|186.89|184.97|187.45|185.53|187.45|185.53|186.75|184.83|0
1646413340000|2022-03-04 17:02:20|187.31|185.39|187.31|185.39|187.59|185.67|187.31|185.39|0
1646413350000|2022-03-04 17:02:30|187.59|185.67|187.45|185.53|187.59|185.67|187.37|185.45|0
1646413360000|2022-03-04 17:02:40|187.31|185.39|187.73|185.81|187.73|185.81|187.17|185.25|0
1646413370000|2022-03-04 17:02:50|187.59|185.67|187.31|185.39|187.93|186.01|187.31|185.39|0
1646413380000|2022-03-04 17:03:00|186.95|185.03|186.75|184.83|186.95|185.03|186.75|184.83|0
1646413390000|2022-03-04 17:03:10|186.95|185.03|187.03|185.11|187.17|185.25|186.95|185.03|0
1646413400000|2022-03-04 17:03:20|186.75|184.83|186.75|184.83|186.75|184.83|186.61|184.69|0
1646413410000|2022-03-04 17:03:30|186.47|184.55|187.44|185.52|187.44|185.52|186.47|184.55|0
1646413420000|2022-03-04 17:03:40|187.58|185.66|187.72|185.8|187.86|185.94|187.58|185.66|0
1646413430000|2022-03-04 17:03:50|187.16|185.24|187.58|185.66|187.72|185.8|187.16|185.24|0
1646413440000|2022-03-04 17:04:00|187.79|185.87|188.28|186.36|188.28|186.36|187.72|185.8|0
1646413450000|2022-03-04 17:04:10|188.07|186.15|187.79|185.87|188.35|186.43|187.79|185.87|0
1646413460000|2022-03-04 17:04:20|187.86|185.94|187.23|185.31|187.86|185.94|187.23|185.31|0
1646413470000|2022-03-04 17:04:30|187.02|185.1|187.3|185.38|187.3|185.38|186.88|184.96|0
1646413480000|2022-03-04 17:04:40|187.58|185.66|187.86|185.94|187.86|185.94|187.58|185.66|0
1646413490000|2022-03-04 17:04:50|188.14|186.22|188.28|186.36|188.42|186.5|188.14|186.22|0
1646413500000|2022-03-04 17:05:00|187.72|185.8|187.86|185.94|187.86|185.94|187.65|185.73|0
1646413510000|2022-03-04 17:05:10|187.79|185.87|188.7|186.78|188.7|186.78|187.79|185.87|0
1646413520000|2022-03-04 17:05:20|188.84|186.92|188.14|186.22|188.84|186.92|188.14|186.22|0
1646413530000|2022-03-04 17:05:30|187.93|186.01|188.7|186.78|188.7|186.78|187.93|186.01|0
1646413540000|2022-03-04 17:05:40|188.42|186.5|187.44|185.52|188.42|186.5|187.44|185.52|0
1646413550000|2022-03-04 17:05:50|187.72|185.8|187.86|185.94|187.86|185.94|187.44|185.52|0
1646413560000|2022-03-04 17:06:00|187.3|185.38|187.02|185.1|187.3|185.38|187.02|185.1|0
1646413570000|2022-03-04 17:06:10|187.16|185.24|187.3|185.38|187.3|185.38|187.16|185.24|0
1646413580000|2022-03-04 17:06:20|187.44|185.52|187.3|185.38|187.44|185.52|187.16|185.24|0
1646413590000|2022-03-04 17:06:30|187.44|185.52|188|186.08|188|186.08|187.44|185.52|0
1646413600000|2022-03-04 17:06:40|187.86|185.94|187.3|185.38|187.86|185.94|187.3|185.38|0
1646413610000|2022-03-04 17:06:50|187.37|185.45|187.3|185.38|187.44|185.52|187.3|185.38|0
1646413620000|2022-03-04 17:07:00|187.44|185.52|187.58|185.66|187.72|185.8|187.44|185.52|0
1646413630000|2022-03-04 17:07:10|187.09|185.17|186.32|184.4|187.09|185.17|186.32|184.4|0
1646413640000|2022-03-04 17:07:20|186.18|184.26|186.18|184.26|186.32|184.4|185.9|183.98|0
1646413650000|2022-03-04 17:07:30|186.04|184.12|186.32|184.4|186.39|184.47|186.04|184.12|0
1646413660000|2022-03-04 17:07:40|186.46|184.54|187.16|185.24|187.16|185.24|186.46|184.54|0
1646413670000|2022-03-04 17:07:50|187.72|185.8|187.16|185.24|187.72|185.8|187.16|185.24|0
1646413680000|2022-03-04 17:08:00|187.02|185.1|187.16|185.24|187.16|185.24|187.02|185.1|0
1646413690000|2022-03-04 17:08:10|187.51|185.59|187.72|185.8|187.72|185.8|187.3|185.38|0
1646413700000|2022-03-04 17:08:20|187.86|185.94|187.58|185.66|187.86|185.94|187.09|185.17|0
1646413710000|2022-03-04 17:08:30|187.72|185.8|186.88|184.96|187.72|185.8|186.88|184.96|0
1646413720000|2022-03-04 17:08:40|187.58|185.66|188.42|186.5|188.42|186.5|187.58|185.66|0
1646413730000|2022-03-04 17:08:50|188.28|186.36|187.92|186|188.28|186.36|187.86|185.94|0
1646413740000|2022-03-04 17:09:00|188|186.08|188.2|186.28|188.42|186.5|188|186.08|0
1646413750000|2022-03-04 17:09:10|188.14|186.22|188.56|186.64|188.56|186.64|188.14|186.22|0
1646413760000|2022-03-04 17:09:20|188.42|186.5|189.12|187.2|189.12|187.2|188.42|186.5|0
1646413770000|2022-03-04 17:09:30|189.54|187.62|191.52|189.6|191.52|189.6|189.54|187.62|0
1646413780000|2022-03-04 17:09:40|192.09|190.17|191.38|189.46|192.09|190.17|191.38|189.46|0
1646413790000|2022-03-04 17:09:50|190.95|189.03|190.67|188.75|190.95|189.03|190.67|188.75|0
1646413800000|2022-03-04 17:10:00|190.81|188.89|191.38|189.46|191.38|189.46|190.67|188.75|0
1646413810000|2022-03-04 17:10:10|191.8|189.88|192.94|191.02|193.72|191.8|191.8|189.88|0
1646413820000|2022-03-04 17:10:20|193.08|191.16|193.51|191.59|193.51|191.59|193.08|191.16|0
1646413830000|2022-03-04 17:10:30|193.65|191.73|193.36|191.44|193.79|191.87|193.36|191.44|0
1646413840000|2022-03-04 17:10:40|193.51|191.59|193.22|191.3|193.58|191.66|193.22|191.3|0
1646413850000|2022-03-04 17:10:50|193.08|191.16|194.08|192.16|194.08|192.16|193.08|191.16|0
1646413860000|2022-03-04 17:11:00|194.51|192.59|195.08|193.16|195.08|193.16|194.51|192.59|0
1646413870000|2022-03-04 17:11:10|195.36|193.44|196.94|195.02|196.94|195.02|195.36|193.44|0
1646413880000|2022-03-04 17:11:20|196.87|194.95|196.08|194.16|196.87|194.95|196.08|194.16|0
1646413890000|2022-03-04 17:11:30|196.37|194.45|196.37|194.45|196.8|194.88|196.22|194.3|0
1646413900000|2022-03-04 17:11:40|196.51|194.59|197.23|195.31|197.52|195.6|196.51|194.59|0
1646413910000|2022-03-04 17:11:50|197.09|195.17|197.37|195.45|197.37|195.45|197.09|195.17|0
1646413920000|2022-03-04 17:12:00|197.81|195.89|197.95|196.03|197.95|196.03|197.81|195.89|0
1646413930000|2022-03-04 17:12:10|199.25|197.33|199.11|197.19|199.69|197.77|198.67|196.75|0
1646413940000|2022-03-04 17:12:20|198.96|197.04|198.67|196.75|198.96|197.04|198.67|196.75|0
1646413950000|2022-03-04 17:12:30|198.82|196.9|198.53|196.61|198.82|196.9|198.38|196.46|0
1646413960000|2022-03-04 17:12:40|198.82|196.9|198.24|196.32|198.82|196.9|198.24|196.32|0
1646413970000|2022-03-04 17:12:50|198.38|196.46|198.09|196.17|198.38|196.46|198.09|196.17|0
1646413980000|2022-03-04 17:13:00|197.81|195.89|198.09|196.17|198.24|196.32|197.81|195.89|0
1646413990000|2022-03-04 17:13:10|198.31|196.39|198.96|197.04|198.96|197.04|198.31|196.39|0
1646414000000|2022-03-04 17:13:20|198.24|196.32|198.02|196.1|198.24|196.32|198.02|196.1|0
1646414010000|2022-03-04 17:13:30|197.95|196.03|197.8|195.88|198.09|196.17|197.8|195.88|0
1646414020000|2022-03-04 17:13:40|197.95|196.03|197.95|196.03|198.09|196.17|197.8|195.88|0
1646414030000|2022-03-04 17:13:50|197.08|195.16|197.23|195.31|197.52|195.6|197.08|195.16|0
1646414040000|2022-03-04 17:14:00|197.37|195.45|198.53|196.61|198.53|196.61|197.37|195.45|0
1646414050000|2022-03-04 17:14:10|198.38|196.46|198.38|196.46|198.67|196.75|198.38|196.46|0
1646414060000|2022-03-04 17:14:20|198.24|196.32|198.81|196.89|198.81|196.89|198.24|196.32|0
1646414070000|2022-03-04 17:14:30|198.67|196.75|199.25|197.33|199.25|197.33|198.67|196.75|0
1646414080000|2022-03-04 17:14:40|199.39|197.47|199.25|197.33|199.39|197.47|199.1|197.18|0
1646414090000|2022-03-04 17:14:50|199.1|197.18|198.67|196.75|199.1|197.18|198.67|196.75|0
1646414100000|2022-03-04 17:15:00|198.96|197.04|199.25|197.33|199.25|197.33|198.81|196.89|0
1646414110000|2022-03-04 17:15:10|199.39|197.47|199.17|197.25|199.39|197.47|199.17|197.25|0
1646414120000|2022-03-04 17:15:20|198.81|196.89|199.17|197.25|199.17|197.25|198.81|196.89|0
1646414130000|2022-03-04 17:15:30|199.39|197.47|198.67|196.75|199.39|197.47|198.67|196.75|0
1646414140000|2022-03-04 17:15:40|198.81|196.89|198.81|196.89|199.25|197.33|198.81|196.89|0
1646414150000|2022-03-04 17:15:50|198.96|197.04|199.25|197.33|199.25|197.33|198.96|197.04|0
1646414160000|2022-03-04 17:16:00|199.32|197.4|200.41|198.49|200.41|198.49|199.32|197.4|0
1646414170000|2022-03-04 17:16:10|200.7|198.78|200.99|199.07|201.43|199.51|200.7|198.78|0
1646414180000|2022-03-04 17:16:20|200.55|198.63|201.2|199.28|201.2|199.28|200.55|198.63|0
1646414190000|2022-03-04 17:16:30|201.43|199.51|201.57|199.65|201.72|199.8|201.28|199.36|0
1646414200000|2022-03-04 17:16:40|201.72|199.8|201.72|199.8|201.72|199.8|201.57|199.65|0
1646414210000|2022-03-04 17:16:50|201.86|199.94|201.57|199.65|201.86|199.94|201.06|199.14|0
1646414220000|2022-03-04 17:17:00|201.72|199.8|202.45|200.53|202.45|200.53|201.72|199.8|0
1646414230000|2022-03-04 17:17:10|202.88|200.96|202.3|200.38|202.88|200.96|202.3|200.38|0
1646414240000|2022-03-04 17:17:20|201.86|199.94|202.3|200.38|202.3|200.38|201.79|199.87|0
1646414250000|2022-03-04 17:17:30|202.66|200.74|202.3|200.38|202.66|200.74|202.3|200.38|0
1646414260000|2022-03-04 17:17:40|202.59|200.67|202.01|200.09|202.59|200.67|202.01|200.09|0
1646414270000|2022-03-04 17:17:50|202.3|200.38|202.44|200.52|202.44|200.52|202.15|200.23|0
1646414280000|2022-03-04 17:18:00|202.59|200.67|202.74|200.82|202.74|200.82|202.59|200.67|0
1646414290000|2022-03-04 17:18:10|203.03|201.11|203.32|201.4|203.32|201.4|203.03|201.11|0
1646414300000|2022-03-04 17:18:20|203.18|201.26|203.18|201.26|203.47|201.55|203.18|201.26|0
1646414310000|2022-03-04 17:18:30|203.03|201.11|202.3|200.38|203.03|201.11|202.15|200.23|0
1646414320000|2022-03-04 17:18:40|202.44|200.52|202.01|200.09|202.44|200.52|202.01|200.09|0
1646414330000|2022-03-04 17:18:50|201.71|199.79|201.42|199.5|201.78|199.86|201.42|199.5|0
1646414340000|2022-03-04 17:19:00|201.78|199.86|202.15|200.23|202.15|200.23|201.78|199.86|0
1646414350000|2022-03-04 17:19:10|201.57|199.65|201.42|199.5|201.57|199.65|201.42|199.5|0
1646414360000|2022-03-04 17:19:20|201.57|199.65|201.35|199.43|201.64|199.72|201.35|199.43|0
1646414370000|2022-03-04 17:19:30|200.98|199.06|200.55|198.63|200.98|199.06|200.55|198.63|0
1646414380000|2022-03-04 17:19:40|200.69|198.77|200.4|198.48|200.69|198.77|200.4|198.48|0
1646414390000|2022-03-04 17:19:50|199.97|198.05|199.68|197.76|199.97|198.05|199.68|197.76|0
1646414400000|2022-03-04 17:20:00|200.04|198.12|200.11|198.19|200.11|198.19|199.89|197.97|0
1646414410000|2022-03-04 17:20:10|199.82|197.9|199.46|197.54|199.97|198.05|199.46|197.54|0
1646414420000|2022-03-04 17:20:20|200.4|198.48|200.18|198.26|200.4|198.48|200.18|198.26|0
1646414430000|2022-03-04 17:20:30|200.55|198.63|200.55|198.63|200.55|198.63|200.55|198.63|0
1646414440000|2022-03-04 17:20:40|200.33|198.41|198.95|197.03|200.33|198.41|198.95|197.03|0
1646414450000|2022-03-04 17:20:50|199.82|197.9|198.66|196.74|199.82|197.9|198.66|196.74|0
1646414460000|2022-03-04 17:21:00|199.38|197.46|197.36|195.44|199.38|197.46|197.36|195.44|0
1646414470000|2022-03-04 17:21:10|197.65|195.73|197.36|195.44|197.65|195.73|197.36|195.44|0
1646414480000|2022-03-04 17:21:20|197.65|195.73|197.07|195.15|197.65|195.73|197.07|195.15|0
1646414490000|2022-03-04 17:21:30|197.22|195.3|197.22|195.3|197.5|195.58|197.22|195.3|0
1646414500000|2022-03-04 17:21:40|196.93|195.01|196.35|194.43|196.93|195.01|196.35|194.43|0
1646414510000|2022-03-04 17:21:50|196.21|194.29|196.64|194.72|196.64|194.72|196.21|194.29|0
1646414520000|2022-03-04 17:22:00|196.93|195.01|196.35|194.43|196.93|195.01|196.35|194.43|0
1646414530000|2022-03-04 17:22:10|196.5|194.58|197|195.08|197|195.08|196.5|194.58|0
1646414540000|2022-03-04 17:22:20|196.93|195.01|196.64|194.72|196.93|195.01|196.64|194.72|0
1646414550000|2022-03-04 17:22:30|196.71|194.79|196.78|194.86|196.78|194.86|196.71|194.79|0
1646414560000|2022-03-04 17:22:40|196.85|194.93|196.35|194.43|196.85|194.93|196.35|194.43|0
1646414570000|2022-03-04 17:22:50|196.28|194.36|196.78|194.86|196.93|195.01|196.28|194.36|0
1646414580000|2022-03-04 17:23:00|196.5|194.58|197.21|195.29|197.36|195.44|196.5|194.58|0
1646414590000|2022-03-04 17:23:10|196.93|195.01|197.07|195.15|197.07|195.15|196.64|194.72|0
1646414600000|2022-03-04 17:23:20|196.93|195.01|196.93|195.01|197.07|195.15|196.85|194.93|0
1646414610000|2022-03-04 17:23:30|197.07|195.15|197.21|195.29|197.21|195.29|197|195.08|0
1646414620000|2022-03-04 17:23:40|197.36|195.44|197.21|195.29|197.36|195.44|197.07|195.15|0
1646414630000|2022-03-04 17:23:50|197.65|195.73|197.5|195.58|197.65|195.73|197.21|195.29|0
1646414640000|2022-03-04 17:24:00|197.36|195.44|198.08|196.16|198.08|196.16|197.36|195.44|0
1646414650000|2022-03-04 17:24:10|198.51|196.59|199.24|197.32|199.24|197.32|198.51|196.59|0
1646414660000|2022-03-04 17:24:20|199.52|197.6|198.8|196.88|199.67|197.75|198.8|196.88|0
1646414670000|2022-03-04 17:24:30|198.37|196.45|197.64|195.72|198.37|196.45|197.64|195.72|0
1646414680000|2022-03-04 17:24:40|197.36|195.44|197.21|195.29|197.36|195.44|197.21|195.29|0
1646414690000|2022-03-04 17:24:50|197.36|195.44|197.21|195.29|197.36|195.44|197.21|195.29|0
1646414700000|2022-03-04 17:25:00|196.78|194.86|196.49|194.57|196.78|194.86|196.49|194.57|0
1646414710000|2022-03-04 17:25:10|195.92|194|195.49|193.57|195.92|194|195.49|193.57|0
1646414720000|2022-03-04 17:25:20|195.2|193.28|195.34|193.42|195.49|193.57|195.2|193.28|0
1646414730000|2022-03-04 17:25:30|195.2|193.28|196.64|194.72|196.64|194.72|195.2|193.28|0
1646414740000|2022-03-04 17:25:40|196.49|194.57|196.56|194.64|196.64|194.72|196.35|194.43|0
1646414750000|2022-03-04 17:25:50|196.78|194.86|196.78|194.86|196.78|194.86|196.64|194.72|0
1646414760000|2022-03-04 17:26:00|196.64|194.72|196.7|194.78|197.21|195.29|196.64|194.72|0
1646414770000|2022-03-04 17:26:10|196.56|194.64|197.35|195.43|197.35|195.43|196.56|194.64|0
1646414780000|2022-03-04 17:26:20|197.64|195.72|198.22|196.3|198.22|196.3|197.64|195.72|0
1646414790000|2022-03-04 17:26:30|198.08|196.16|200.54|198.62|200.54|198.62|198.08|196.16|0
1646414800000|2022-03-04 17:26:40|200.97|199.05|199.81|197.89|200.97|199.05|199.81|197.89|0
1646414810000|2022-03-04 17:26:50|199.96|198.04|200.46|198.54|200.46|198.54|199.96|198.04|0
1646414820000|2022-03-04 17:27:00|200.25|198.33|200.25|198.33|200.25|198.33|199.96|198.04|0
1646414830000|2022-03-04 17:27:10|200.68|198.76|201.12|199.2|201.7|199.78|200.68|198.76|0
1646414840000|2022-03-04 17:27:20|201.04|199.12|200.25|198.33|201.41|199.49|200.25|198.33|0
1646414850000|2022-03-04 17:27:30|199.81|197.89|199.38|197.46|199.81|197.89|199.38|197.46|0
1646414860000|2022-03-04 17:27:40|199.23|197.31|199.52|197.6|199.52|197.6|199.23|197.31|0
1646414870000|2022-03-04 17:27:50|199.66|197.74|199.66|197.74|199.81|197.89|199.66|197.74|0
1646414880000|2022-03-04 17:28:00|199.3|197.38|198.51|196.59|199.3|197.38|198.51|196.59|0
1646414890000|2022-03-04 17:28:10|198.58|196.66|198.65|196.73|198.72|196.8|198.58|196.66|0
1646414900000|2022-03-04 17:28:20|199.52|197.6|199.81|197.89|199.95|198.03|199.52|197.6|0
1646414910000|2022-03-04 17:28:30|199.52|197.6|199.66|197.74|199.66|197.74|199.52|197.6|0
1646414920000|2022-03-04 17:28:40|199.95|198.03|200.24|198.32|200.24|198.32|199.95|198.03|0
1646414930000|2022-03-04 17:28:50|200.39|198.47|200.68|198.76|200.68|198.76|200.24|198.32|0
1646414940000|2022-03-04 17:29:00|200.6|198.68|201.48|199.56|201.48|199.56|200.6|198.68|0
1646414950000|2022-03-04 17:29:10|201.7|199.78|201.55|199.63|201.7|199.78|201.41|199.49|0
1646414960000|2022-03-04 17:29:20|201.12|199.2|200.53|198.61|201.12|199.2|200.53|198.61|0
1646414970000|2022-03-04 17:29:30|201.26|199.34|201.7|199.78|201.84|199.92|201.26|199.34|0
1646414980000|2022-03-04 17:29:40|201.84|199.92|201.7|199.78|201.84|199.92|201.7|199.78|0
1646414990000|2022-03-04 17:29:50|201.12|199.2|201.19|199.27|201.41|199.49|200.97|199.05|0
1646415000000|2022-03-04 17:30:00|201.12|199.2|199.88|197.96|201.12|199.2|199.88|197.96|0
1646415010000|2022-03-04 17:30:10|199.95|198.03|201.11|199.19|201.11|199.19|199.95|198.03|0
1646415020000|2022-03-04 17:30:20|201.7|199.78|200.1|198.18|201.7|199.78|200.1|198.18|0
1646415030000|2022-03-04 17:30:30|200.24|198.32|199.95|198.03|200.39|198.47|199.95|198.03|0
1646415040000|2022-03-04 17:30:40|200.1|198.18|200.68|198.76|200.68|198.76|200.1|198.18|0
1646415050000|2022-03-04 17:30:50|200.53|198.61|200.6|198.68|200.97|199.05|200.53|198.61|0
1646415060000|2022-03-04 17:31:00|200.68|198.76|201.84|199.92|201.84|199.92|200.68|198.76|0
1646415070000|2022-03-04 17:31:10|201.55|199.63|201.26|199.34|201.55|199.63|201.26|199.34|0
1646415080000|2022-03-04 17:31:20|201.4|199.48|201.7|199.78|201.7|199.78|201.26|199.34|0
1646415090000|2022-03-04 17:31:30|201.47|199.55|201.4|199.48|201.47|199.55|201.4|199.48|0
1646415100000|2022-03-04 17:31:40|201.26|199.34|200.82|198.9|201.26|199.34|200.82|198.9|0
1646415110000|2022-03-04 17:31:50|201.55|199.63|201.84|199.92|201.84|199.92|201.55|199.63|0
1646415120000|2022-03-04 17:32:00|201.99|200.07|201.99|200.07|201.99|200.07|201.84|199.92|0
1646415130000|2022-03-04 17:32:10|201.4|199.48|201.26|199.34|201.47|199.55|201.11|199.19|0
1646415140000|2022-03-04 17:32:20|201.33|199.41|201.55|199.63|201.55|199.63|201.33|199.41|0
1646415150000|2022-03-04 17:32:30|202.13|200.21|202.57|200.65|202.72|200.8|202.13|200.21|0
1646415160000|2022-03-04 17:32:40|202.35|200.43|201.26|199.34|202.35|200.43|201.26|199.34|0
1646415170000|2022-03-04 17:32:50|200.97|199.05|201.26|199.34|201.26|199.34|200.67|198.75|0
1646415180000|2022-03-04 17:33:00|201.4|199.48|200.82|198.9|201.4|199.48|200.82|198.9|0
1646415190000|2022-03-04 17:33:10|200.67|198.75|199.51|197.59|200.67|198.75|199.51|197.59|0
1646415200000|2022-03-04 17:33:20|199.37|197.45|199.51|197.59|199.58|197.66|199.37|197.45|0
1646415210000|2022-03-04 17:33:30|199.87|197.95|199.95|198.03|200.02|198.1|199.66|197.74|0
1646415220000|2022-03-04 17:33:40|200.09|198.17|200.45|198.53|200.45|198.53|200.09|198.17|0
1646415230000|2022-03-04 17:33:50|200.53|198.61|200.53|198.61|200.67|198.75|200.38|198.46|0
1646415240000|2022-03-04 17:34:00|200.24|198.32|199.87|197.95|200.24|198.32|199.87|197.95|0
1646415250000|2022-03-04 17:34:10|200.02|198.1|200.09|198.17|200.24|198.32|200.02|198.1|0
1646415260000|2022-03-04 17:34:20|200.38|198.46|200.02|198.1|200.38|198.46|200.02|198.1|0
1646415270000|2022-03-04 17:34:30|200.09|198.17|199.44|197.52|200.09|198.17|199.44|197.52|0
1646415280000|2022-03-04 17:34:40|199.08|197.16|199.95|198.03|199.95|198.03|199.08|197.16|0
1646415290000|2022-03-04 17:34:50|200.09|198.17|199.66|197.74|200.38|198.46|199.66|197.74|0
1646415300000|2022-03-04 17:35:00|199.8|197.88|200.53|198.61|200.53|198.61|199.8|197.88|0
1646415310000|2022-03-04 17:35:10|200.96|199.04|200.6|198.68|201.11|199.19|200.6|198.68|0
1646415320000|2022-03-04 17:35:20|200.67|198.75|200.96|199.04|200.96|199.04|200.09|198.17|0
1646415330000|2022-03-04 17:35:30|200.53|198.61|200.96|199.04|200.96|199.04|200.23|198.31|0
1646415340000|2022-03-04 17:35:40|200.82|198.9|201.03|199.11|201.03|199.11|200.67|198.75|0
1646415350000|2022-03-04 17:35:50|200.96|199.04|200.82|198.9|200.96|199.04|200.53|198.61|0
1646415360000|2022-03-04 17:36:00|200.59|198.67|201.54|199.62|201.61|199.69|200.59|198.67|0
1646415370000|2022-03-04 17:36:10|202.13|200.21|201.25|199.33|202.13|200.21|201.25|199.33|0
1646415380000|2022-03-04 17:36:20|200.82|198.9|200.3|198.38|200.82|198.9|199.94|198.02|0
1646415390000|2022-03-04 17:36:30|200.38|198.46|200.38|198.46|200.38|198.46|200.23|198.31|0
1646415400000|2022-03-04 17:36:40|200.23|198.31|200.09|198.17|200.23|198.31|200.09|198.17|0
1646415410000|2022-03-04 17:36:50|199.65|197.73|200.23|198.31|200.23|198.31|199.65|197.73|0
1646415420000|2022-03-04 17:37:00|200.09|198.17|199.36|197.44|200.09|198.17|199.36|197.44|0
1646415430000|2022-03-04 17:37:10|199.94|198.02|200.01|198.09|200.01|198.09|199.51|197.59|0
1646415440000|2022-03-04 17:37:20|200.09|198.17|200.67|198.75|200.67|198.75|200.09|198.17|0
1646415450000|2022-03-04 17:37:30|200.38|198.46|199.8|197.88|200.38|198.46|199.8|197.88|0
1646415460000|2022-03-04 17:37:40|199.94|198.02|199.8|197.88|199.94|198.02|199.8|197.88|0
1646415470000|2022-03-04 17:37:50|200.16|198.24|202.36|200.44|202.36|200.44|199.58|197.66|0
1646415480000|2022-03-04 17:38:00|202.79|200.87|202.5|200.58|202.79|200.87|202.5|200.58|0
1646415490000|2022-03-04 17:38:10|203.01|201.09|202.65|200.73|203.37|201.45|202.65|200.73|0
1646415500000|2022-03-04 17:38:20|202.36|200.44|202.94|201.02|202.94|201.02|202.36|200.44|0
1646415510000|2022-03-04 17:38:30|203.08|201.16|201.83|199.91|203.08|201.16|201.68|199.76|0
1646415520000|2022-03-04 17:38:40|200.26|198.34|198.56|196.64|200.26|198.34|198.56|196.64|0
1646415530000|2022-03-04 17:38:50|198.7|196.78|198.56|196.64|198.7|196.78|198.48|196.56|0
1646415540000|2022-03-04 17:39:00|198.41|196.49|198.99|197.07|199.14|197.22|198.41|196.49|0
1646415550000|2022-03-04 17:39:10|199.57|197.65|200.08|198.16|200.08|198.16|199.5|197.58|0
1646415560000|2022-03-04 17:39:20|200.74|198.82|200.45|198.53|200.88|198.96|200.45|198.53|0
1646415570000|2022-03-04 17:39:30|200.3|198.38|200.45|198.53|200.45|198.53|200.3|198.38|0
1646415580000|2022-03-04 17:39:40|199.43|197.51|199.14|197.22|199.43|197.51|199.14|197.22|0
1646415590000|2022-03-04 17:39:50|199.06|197.14|199.28|197.36|199.43|197.51|199.06|197.14|0
1646415600000|2022-03-04 17:40:00|200.01|198.09|199.57|197.65|200.74|198.82|199.2|197.28|0
1646415610000|2022-03-04 17:40:10|198.7|196.78|198.84|196.92|198.99|197.07|198.55|196.63|0
1646415620000|2022-03-04 17:40:20|198.12|196.2|198.12|196.2|198.41|196.49|197.97|196.05|0
1646415630000|2022-03-04 17:40:30|197.97|196.05|198.04|196.12|198.04|196.12|197.83|195.91|0
1646415640000|2022-03-04 17:40:40|198.19|196.27|197.68|195.76|198.26|196.34|197.68|195.76|0
1646415650000|2022-03-04 17:40:50|197.46|195.54|196.82|194.9|197.46|195.54|196.6|194.68|0
1646415660000|2022-03-04 17:41:00|197.03|195.11|197.83|195.91|197.83|195.91|197.03|195.11|0
1646415670000|2022-03-04 17:41:10|197.61|195.69|196.82|194.9|197.61|195.69|196.67|194.75|0
1646415680000|2022-03-04 17:41:20|196.96|195.04|197.61|195.69|197.68|195.76|196.96|195.04|0
1646415690000|2022-03-04 17:41:30|197.9|195.98|197.39|195.47|197.9|195.98|197.25|195.33|0
1646415700000|2022-03-04 17:41:40|197.68|195.76|197.68|195.76|197.68|195.76|197.54|195.62|0
1646415710000|2022-03-04 17:41:50|197.97|196.05|197.75|195.83|197.97|196.05|197.75|195.83|0
1646415720000|2022-03-04 17:42:00|198.12|196.2|197.97|196.05|198.12|196.2|197.97|196.05|0
1646415730000|2022-03-04 17:42:10|197.83|195.91|198.26|196.34|198.26|196.34|197.83|195.91|0
1646415740000|2022-03-04 17:42:20|198.99|197.07|198.7|196.78|198.99|197.07|198.55|196.63|0
1646415750000|2022-03-04 17:42:30|198.26|196.34|198.04|196.12|198.26|196.34|197.97|196.05|0
1646415760000|2022-03-04 17:42:40|198.26|196.34|197.68|195.76|198.26|196.34|197.68|195.76|0
1646415770000|2022-03-04 17:42:50|197.75|195.83|197.68|195.76|197.9|195.98|197.68|195.76|0
1646415780000|2022-03-04 17:43:00|197.83|195.91|197.46|195.54|197.83|195.91|197.46|195.54|0
1646415790000|2022-03-04 17:43:10|197.1|195.18|196.38|194.46|197.17|195.25|196.38|194.46|0
1646415800000|2022-03-04 17:43:20|196.24|194.32|195.8|193.88|196.24|194.32|195.8|193.88|0
1646415810000|2022-03-04 17:43:30|196.3|194.38|196.3|194.38|196.3|194.38|195.95|194.03|0
1646415820000|2022-03-04 17:43:40|196.52|194.6|196.67|194.75|196.67|194.75|196.24|194.32|0
1646415830000|2022-03-04 17:43:50|196.81|194.89|196.09|194.17|196.81|194.89|196.09|194.17|0
1646415840000|2022-03-04 17:44:00|196.02|194.1|194.65|192.73|196.02|194.1|194.65|192.73|0
1646415850000|2022-03-04 17:44:10|194.94|193.02|195.37|193.45|195.37|193.45|194.86|192.94|0
1646415860000|2022-03-04 17:44:20|195.51|193.59|196.67|194.75|196.67|194.75|195.51|193.59|0
1646415870000|2022-03-04 17:44:30|197.1|195.18|196.96|195.04|197.1|195.18|196.96|195.04|0
1646415880000|2022-03-04 17:44:40|196.67|194.75|196.52|194.6|196.67|194.75|196.52|194.6|0
1646415890000|2022-03-04 17:44:50|196.23|194.31|195.51|193.59|196.23|194.31|195.51|193.59|0
1646415900000|2022-03-04 17:45:00|195.23|193.31|195.15|193.23|195.23|193.31|194.94|193.02|0
1646415910000|2022-03-04 17:45:10|195.66|193.74|195.23|193.31|195.66|193.74|194.94|193.02|0
1646415920000|2022-03-04 17:45:20|194.79|192.87|195.37|193.45|195.37|193.45|194.79|192.87|0
1646415930000|2022-03-04 17:45:30|195.51|193.59|195.66|193.74|195.66|193.74|195.51|193.59|0
1646415940000|2022-03-04 17:45:40|195.22|193.3|195.66|193.74|195.66|193.74|195.22|193.3|0
1646415950000|2022-03-04 17:45:50|195.51|193.59|195.51|193.59|195.51|193.59|195.44|193.52|0
1646415960000|2022-03-04 17:46:00|195.58|193.66|196.09|194.17|196.09|194.17|195.58|193.66|0
1646415970000|2022-03-04 17:46:10|195.94|194.02|195.8|193.88|195.94|194.02|195.8|193.88|0
1646415980000|2022-03-04 17:46:20|195.22|193.3|195.08|193.16|195.22|193.3|194.86|192.94|0
1646415990000|2022-03-04 17:46:30|195.37|193.45|194.65|192.73|195.37|193.45|194.65|192.73|0
1646416000000|2022-03-04 17:46:40|194.79|192.87|195.08|193.16|195.08|193.16|194.65|192.73|0
1646416010000|2022-03-04 17:46:50|195.51|193.59|195.8|193.88|195.94|194.02|195.51|193.59|0
1646416020000|2022-03-04 17:47:00|195.51|193.59|195.44|193.52|195.51|193.59|195.08|193.16|0
1646416030000|2022-03-04 17:47:10|195.37|193.45|195.94|194.02|195.94|194.02|195.37|193.45|0
1646416040000|2022-03-04 17:47:20|196.66|194.74|196.3|194.38|196.66|194.74|196.3|194.38|0
1646416050000|2022-03-04 17:47:30|196.09|194.17|196.23|194.31|196.23|194.31|195.8|193.88|0
1646416060000|2022-03-04 17:47:40|196.37|194.45|196.37|194.45|196.37|194.45|196.37|194.45|0
1646416070000|2022-03-04 17:47:50|196.52|194.6|196.09|194.17|196.52|194.6|196.09|194.17|0
1646416080000|2022-03-04 17:48:00|196.52|194.6|196.09|194.17|196.52|194.6|196.09|194.17|0
1646416090000|2022-03-04 17:48:10|195.94|194.02|196.15|194.23|196.52|194.6|195.94|194.02|0
1646416100000|2022-03-04 17:48:20|196.08|194.16|196.08|194.16|196.08|194.16|195.94|194.02|0
1646416110000|2022-03-04 17:48:30|196.37|194.45|196.37|194.45|196.52|194.6|196.37|194.45|0
1646416120000|2022-03-04 17:48:40|196.23|194.31|195.8|193.88|196.23|194.31|195.8|193.88|0
1646416130000|2022-03-04 17:48:50|196.23|194.31|196.52|194.6|196.52|194.6|196.08|194.16|0
1646416140000|2022-03-04 17:49:00|196.81|194.89|197.38|195.46|197.38|195.46|196.81|194.89|0
1646416150000|2022-03-04 17:49:10|196.73|194.81|197.24|195.32|197.38|195.46|196.73|194.81|0
1646416160000|2022-03-04 17:49:20|196.95|195.03|197.45|195.53|197.45|195.53|196.95|195.03|0
1646416170000|2022-03-04 17:49:30|197.24|195.32|197.6|195.68|197.6|195.68|197.24|195.32|0
1646416180000|2022-03-04 17:49:40|197.82|195.9|198.54|196.62|198.69|196.77|197.82|195.9|0
1646416190000|2022-03-04 17:49:50|198.25|196.33|198.11|196.19|198.25|196.33|197.96|196.04|0
1646416200000|2022-03-04 17:50:00|198.69|196.77|198.69|196.77|198.69|196.77|198.69|196.77|0
1646416210000|2022-03-04 17:50:10|198.9|196.98|198.46|196.54|199.48|197.56|198.46|196.54|0
1646416220000|2022-03-04 17:50:20|198.11|196.19|197.38|195.46|198.11|196.19|197.24|195.32|0
1646416230000|2022-03-04 17:50:30|197.16|195.24|197.96|196.04|197.96|196.04|197.16|195.24|0
1646416240000|2022-03-04 17:50:40|197.88|195.96|197.24|195.32|197.88|195.96|197.24|195.32|0
1646416250000|2022-03-04 17:50:50|197.38|195.46|197.45|195.53|197.53|195.61|197.38|195.46|0
1646416260000|2022-03-04 17:51:00|197.96|196.04|197.74|195.82|198.1|196.18|197.74|195.82|0
1646416270000|2022-03-04 17:51:10|197.67|195.75|196.95|195.03|197.67|195.75|196.95|195.03|0
1646416280000|2022-03-04 17:51:20|196.8|194.88|196.8|194.88|196.8|194.88|196.73|194.81|0
1646416290000|2022-03-04 17:51:30|197.02|195.1|197.52|195.6|197.52|195.6|197.02|195.1|0
1646416300000|2022-03-04 17:51:40|197.96|196.04|197.74|195.82|198.17|196.25|197.74|195.82|0
1646416310000|2022-03-04 17:51:50|197.81|195.89|198.39|196.47|198.39|196.47|197.81|195.89|0
1646416320000|2022-03-04 17:52:00|198.1|196.18|198.39|196.47|198.68|196.76|197.81|195.89|0
1646416330000|2022-03-04 17:52:10|198.1|196.18|198.03|196.11|198.1|196.18|198.03|196.11|0
1646416340000|2022-03-04 17:52:20|198.1|196.18|198.1|196.18|198.25|196.33|198.1|196.18|0
1646416350000|2022-03-04 17:52:30|197.81|195.89|197.81|195.89|197.81|195.89|197.23|195.31|0
1646416360000|2022-03-04 17:52:40|197.96|196.04|198.1|196.18|198.1|196.18|197.96|196.04|0
1646416370000|2022-03-04 17:52:50|198.25|196.33|198.97|197.05|198.97|197.05|198.25|196.33|0
1646416380000|2022-03-04 17:53:00|198.32|196.4|198.54|196.62|198.54|196.62|198.32|196.4|0
1646416390000|2022-03-04 17:53:10|198.39|196.47|198.68|196.76|198.97|197.05|198.39|196.47|0
1646416400000|2022-03-04 17:53:20|198.83|196.91|199.26|197.34|199.26|197.34|198.54|196.62|0
1646416410000|2022-03-04 17:53:30|198.83|196.91|199.41|197.49|199.41|197.49|198.68|196.76|0
1646416420000|2022-03-04 17:53:40|199.99|198.07|199.99|198.07|200.14|198.22|199.84|197.92|0
1646416430000|2022-03-04 17:53:50|199.91|197.99|200.5|198.58|200.72|198.8|199.91|197.99|0
1646416440000|2022-03-04 17:54:00|200.64|198.72|201.74|199.82|202.03|200.11|200.64|198.72|0
1646416450000|2022-03-04 17:54:10|201.59|199.67|201.74|199.82|202.18|200.26|201.59|199.67|0
1646416460000|2022-03-04 17:54:20|201.3|199.38|200.86|198.94|201.3|199.38|200.86|198.94|0
1646416470000|2022-03-04 17:54:30|200.28|198.36|199.84|197.92|200.28|198.36|199.7|197.78|0
1646416480000|2022-03-04 17:54:40|200.13|198.21|200.43|198.51|200.43|198.51|200.13|198.21|0
1646416490000|2022-03-04 17:54:50|200.35|198.43|200.13|198.21|200.35|198.43|200.13|198.21|0
1646416500000|2022-03-04 17:55:00|199.99|198.07|200.72|198.8|200.72|198.8|199.99|198.07|0
1646416510000|2022-03-04 17:55:10|201.3|199.38|201.66|199.74|201.66|199.74|201.01|199.09|0
1646416520000|2022-03-04 17:55:20|201.59|199.67|200.93|199.01|201.74|199.82|200.93|199.01|0
1646416530000|2022-03-04 17:55:30|200.72|198.8|201.08|199.16|201.08|199.16|200.72|198.8|0
1646416540000|2022-03-04 17:55:40|201.01|199.09|201.15|199.23|201.45|199.53|201.01|199.09|0
1646416550000|2022-03-04 17:55:50|201.22|199.3|202.25|200.33|202.32|200.4|201.22|199.3|0
1646416560000|2022-03-04 17:56:00|202.18|200.26|202.03|200.11|202.18|200.26|201.96|200.04|0
1646416570000|2022-03-04 17:56:10|202.32|200.4|203.13|201.21|203.13|201.21|202.32|200.4|0
1646416580000|2022-03-04 17:56:20|203.5|201.58|203.06|201.14|203.5|201.58|202.98|201.06|0
1646416590000|2022-03-04 17:56:30|203.2|201.28|202.91|200.99|203.35|201.43|202.91|200.99|0
1646416600000|2022-03-04 17:56:40|202.83|200.91|202.47|200.55|202.83|200.91|202.47|200.55|0
1646416610000|2022-03-04 17:56:50|202.32|200.4|202.18|200.26|202.32|200.4|202.18|200.26|0
1646416620000|2022-03-04 17:57:00|202.47|200.55|202.25|200.33|202.69|200.77|202.25|200.33|0
1646416630000|2022-03-04 17:57:10|202.32|200.4|202.47|200.55|202.47|200.55|202.18|200.26|0
1646416640000|2022-03-04 17:57:20|203.2|201.28|204.38|202.46|204.38|202.46|203.2|201.28|0
1646416650000|2022-03-04 17:57:30|204.23|202.31|203.79|201.87|204.23|202.31|203.79|201.87|0
1646416660000|2022-03-04 17:57:40|204.01|202.09|204.38|202.46|204.38|202.46|204.01|202.09|0
1646416670000|2022-03-04 17:57:50|204.3|202.38|204.68|202.76|205.12|203.2|204.3|202.38|0
1646416680000|2022-03-04 17:58:00|204.23|202.31|203.94|202.02|204.23|202.31|203.94|202.02|0
1646416690000|2022-03-04 17:58:10|203.64|201.72|203.5|201.58|203.64|201.72|203.5|201.58|0
1646416700000|2022-03-04 17:58:20|203.2|201.28|203.35|201.43|203.35|201.43|203.2|201.28|0
1646416710000|2022-03-04 17:58:30|203.2|201.28|203.2|201.28|203.2|201.28|203.06|201.14|0
1646416720000|2022-03-04 17:58:40|203.05|201.13|203.05|201.13|203.05|201.13|202.91|200.99|0
1646416730000|2022-03-04 17:58:50|202.91|200.99|203.2|201.28|203.2|201.28|202.91|200.99|0
1646416740000|2022-03-04 17:59:00|203.35|201.43|203.05|201.13|203.35|201.43|203.05|201.13|0
1646416750000|2022-03-04 17:59:10|203.2|201.28|202.47|200.55|203.2|201.28|202.47|200.55|0
1646416760000|2022-03-04 17:59:20|202.76|200.84|202.17|200.25|202.76|200.84|202.17|200.25|0
1646416770000|2022-03-04 17:59:30|202.61|200.69|202.76|200.84|202.76|200.84|202.39|200.47|0
1646416780000|2022-03-04 17:59:40|202.91|200.99|202.61|200.69|202.91|200.99|202.61|200.69|0
1646416790000|2022-03-04 17:59:50|202.47|200.55|202.61|200.69|202.61|200.69|202.32|200.4|0
1646416800000|2022-03-04 18:00:00|202.91|200.99|203.94|202.02|203.94|202.02|202.91|200.99|0
1646416810000|2022-03-04 18:00:10|203.79|201.87|204.82|202.9|204.82|202.9|203.79|201.87|0
1646416820000|2022-03-04 18:00:20|204.67|202.75|206.07|204.15|206.74|204.82|204.67|202.75|0
1646416830000|2022-03-04 18:00:30|206|204.08|205.26|203.34|206.15|204.23|205.26|203.34|0
1646416840000|2022-03-04 18:00:40|204.97|203.05|205.71|203.79|205.71|203.79|204.97|203.05|0
1646416850000|2022-03-04 18:00:50|205.41|203.49|206.15|204.23|206.15|204.23|205.41|203.49|0
1646416860000|2022-03-04 18:01:00|206.59|204.67|206.22|204.3|206.59|204.67|206.22|204.3|0
1646416870000|2022-03-04 18:01:10|206.3|204.38|206.74|204.82|206.74|204.82|206.15|204.23|0
1646416880000|2022-03-04 18:01:20|207.19|205.27|208.53|206.61|208.53|206.61|207.19|205.27|0
1646416890000|2022-03-04 18:01:30|208.68|206.76|207.41|205.49|208.68|206.76|207.41|205.49|0
1646416900000|2022-03-04 18:01:40|207.78|205.86|207.34|205.42|207.78|205.86|207.34|205.42|0
1646416910000|2022-03-04 18:01:50|207.48|205.56|208.08|206.16|208.53|206.61|207.48|205.56|0
1646416920000|2022-03-04 18:02:00|208.23|206.31|207.93|206.01|208.23|206.31|207.78|205.86|0
1646416930000|2022-03-04 18:02:10|208.38|206.46|208.53|206.61|209.12|207.2|208.38|206.46|0
1646416940000|2022-03-04 18:02:20|208.82|206.9|208.38|206.46|208.97|207.05|208.38|206.46|0
1646416950000|2022-03-04 18:02:30|207.93|206.01|208.08|206.16|208.08|206.16|207.85|205.93|0
1646416960000|2022-03-04 18:02:40|208.38|206.46|208.23|206.31|208.38|206.46|207.93|206.01|0
1646416970000|2022-03-04 18:02:50|208.08|206.16|207.85|205.93|208.08|206.16|207.78|205.86|0
1646416980000|2022-03-04 18:03:00|207.78|205.86|207.63|205.71|208.08|206.16|207.63|205.71|0
1646416990000|2022-03-04 18:03:10|207.41|205.49|207.7|205.78|207.7|205.78|207.41|205.49|0
1646417000000|2022-03-04 18:03:20|208.08|206.16|208.52|206.6|208.52|206.6|208.08|206.16|0
1646417010000|2022-03-04 18:03:30|208.08|206.16|207.48|205.56|208.08|206.16|207.48|205.56|0
1646417020000|2022-03-04 18:03:40|207.33|205.41|207.18|205.26|207.48|205.56|207.18|205.26|0
1646417030000|2022-03-04 18:03:50|207.63|205.71|207.7|205.78|207.93|206.01|207.63|205.71|0
1646417040000|2022-03-04 18:04:00|207.93|206.01|208.37|206.45|208.37|206.45|207.78|205.86|0
1646417050000|2022-03-04 18:04:10|208.23|206.31|208.08|206.16|208.23|206.31|207.78|205.86|0
1646417060000|2022-03-04 18:04:20|207.93|206.01|208.52|206.6|208.52|206.6|207.93|206.01|0
1646417070000|2022-03-04 18:04:30|208.59|206.67|209.12|207.2|209.12|207.2|208.59|206.67|0
1646417080000|2022-03-04 18:04:40|208.67|206.75|208.82|206.9|208.82|206.9|208.52|206.6|0
1646417090000|2022-03-04 18:04:50|209.12|207.2|208.97|207.05|209.12|207.2|208.97|207.05|0
1646417100000|2022-03-04 18:05:00|209.42|207.5|208.37|206.45|209.72|207.8|208.37|206.45|0
1646417110000|2022-03-04 18:05:10|208.82|206.9|209.42|207.5|209.64|207.72|208.82|206.9|0
1646417120000|2022-03-04 18:05:20|209.34|207.42|209.57|207.65|209.57|207.65|209.12|207.2|0
1646417130000|2022-03-04 18:05:30|208.52|206.6|208.22|206.3|208.67|206.75|208.22|206.3|0
1646417140000|2022-03-04 18:05:40|208.44|206.52|208.52|206.6|208.52|206.6|208.29|206.37|0
1646417150000|2022-03-04 18:05:50|207.93|206.01|208.52|206.6|208.52|206.6|207.93|206.01|0
1646417160000|2022-03-04 18:06:00|209.12|207.2|209.87|207.95|209.87|207.95|209.12|207.2|0
1646417170000|2022-03-04 18:06:10|209.42|207.5|208.97|207.05|209.57|207.65|208.97|207.05|0
1646417180000|2022-03-04 18:06:20|209.12|207.2|209.12|207.2|209.12|207.2|208.97|207.05|0
1646417190000|2022-03-04 18:06:30|209.42|207.5|209.12|207.2|209.42|207.5|208.97|207.05|0
1646417200000|2022-03-04 18:06:40|209.27|207.35|209.42|207.5|209.42|207.5|209.12|207.2|0
1646417210000|2022-03-04 18:06:50|209.71|207.79|209.56|207.64|209.86|207.94|209.56|207.64|0
1646417220000|2022-03-04 18:07:00|209.64|207.72|210.01|208.09|210.01|208.09|209.64|207.72|0
1646417230000|2022-03-04 18:07:10|210.46|208.54|210.76|208.84|210.76|208.84|210.46|208.54|0
1646417240000|2022-03-04 18:07:20|210.91|208.99|210.53|208.61|210.91|208.99|210.31|208.39|0
1646417250000|2022-03-04 18:07:30|211.21|209.29|210.76|208.84|211.21|209.29|210.76|208.84|0
1646417260000|2022-03-04 18:07:40|210.61|208.69|210.01|208.09|210.61|208.69|210.01|208.09|0
1646417270000|2022-03-04 18:07:50|210.46|208.54|210.31|208.39|210.46|208.54|210.23|208.31|0
1646417280000|2022-03-04 18:08:00|210.38|208.46|210.46|208.54|210.46|208.54|210.01|208.09|0
1646417290000|2022-03-04 18:08:10|210.38|208.46|210.23|208.31|210.38|208.46|210.08|208.16|0
1646417300000|2022-03-04 18:08:20|210.01|208.09|210.31|208.39|210.31|208.39|210.01|208.09|0
1646417310000|2022-03-04 18:08:30|210.16|208.24|210.31|208.39|210.46|208.54|210.16|208.24|0
1646417320000|2022-03-04 18:08:40|210.46|208.54|209.93|208.01|210.46|208.54|209.93|208.01|0
1646417330000|2022-03-04 18:08:50|210.01|208.09|210.46|208.54|210.46|208.54|210.01|208.09|0
1646417340000|2022-03-04 18:09:00|210.61|208.69|210.61|208.69|210.91|208.99|210.38|208.46|0
1646417350000|2022-03-04 18:09:10|210.83|208.91|211.06|209.14|211.06|209.14|210.83|208.91|0
1646417360000|2022-03-04 18:09:20|211.21|209.29|211.21|209.29|211.21|209.29|211.21|209.29|0
1646417370000|2022-03-04 18:09:30|211.28|209.36|210.83|208.91|211.36|209.44|210.83|208.91|0
1646417380000|2022-03-04 18:09:40|210.91|208.99|210.68|208.76|210.91|208.99|210.31|208.39|0
1646417390000|2022-03-04 18:09:50|210.46|208.54|210.53|208.61|210.76|208.84|210.31|208.39|0
1646417400000|2022-03-04 18:10:00|210.76|208.84|210.91|208.99|211.06|209.14|210.76|208.84|0
1646417410000|2022-03-04 18:10:10|210.61|208.69|209.93|208.01|210.61|208.69|209.93|208.01|0
1646417420000|2022-03-04 18:10:20|209.56|207.64|209.26|207.34|209.56|207.64|209.03|207.11|0
1646417430000|2022-03-04 18:10:30|209.11|207.19|208.74|206.82|209.11|207.19|208.74|206.82|0
1646417440000|2022-03-04 18:10:40|208.81|206.89|208.37|206.45|208.81|206.89|208.37|206.45|0
1646417450000|2022-03-04 18:10:50|208.74|206.82|208.66|206.74|208.81|206.89|208.66|206.74|0
1646417460000|2022-03-04 18:11:00|208.81|206.89|208.81|206.89|209.11|207.19|208.66|206.74|0
1646417470000|2022-03-04 18:11:10|208.96|207.04|208.66|206.74|208.96|207.04|208.66|206.74|0
1646417480000|2022-03-04 18:11:20|208.96|207.04|208.36|206.44|208.96|207.04|208.36|206.44|0
1646417490000|2022-03-04 18:11:30|208.51|206.59|208.36|206.44|208.51|206.59|208.36|206.44|0
1646417500000|2022-03-04 18:11:40|208.07|206.15|207.92|206|208.07|206.15|207.77|205.85|0
1646417510000|2022-03-04 18:11:50|208.51|206.59|208.21|206.29|208.81|206.89|208.21|206.29|0
1646417520000|2022-03-04 18:12:00|208.36|206.44|207.92|206|208.36|206.44|207.92|206|0
1646417530000|2022-03-04 18:12:10|208.51|206.59|207.92|206|208.51|206.59|207.92|206|0
1646417540000|2022-03-04 18:12:20|208.07|206.15|208.29|206.37|208.29|206.37|208.07|206.15|0
1646417550000|2022-03-04 18:12:30|208.21|206.29|208.21|206.29|208.43|206.51|208.21|206.29|0
1646417560000|2022-03-04 18:12:40|208.36|206.44|208.51|206.59|208.51|206.59|208.21|206.29|0
1646417570000|2022-03-04 18:12:50|208.58|206.66|207.92|206|208.58|206.66|207.77|205.85|0
1646417580000|2022-03-04 18:13:00|208.21|206.29|208.36|206.44|208.36|206.44|207.92|206|0
1646417590000|2022-03-04 18:13:10|208.06|206.14|208.66|206.74|208.66|206.74|208.06|206.14|0
1646417600000|2022-03-04 18:13:20|208.36|206.44|208.21|206.29|208.36|206.44|208.21|206.29|0
1646417610000|2022-03-04 18:13:30|208.36|206.44|208.21|206.29|208.36|206.44|208.06|206.14|0
1646417620000|2022-03-04 18:13:40|207.91|205.99|207.77|205.85|207.91|205.99|207.77|205.85|0
1646417630000|2022-03-04 18:13:50|207.91|205.99|207.77|205.85|207.91|205.99|207.62|205.7|0
1646417640000|2022-03-04 18:14:00|207.62|205.7|207.91|205.99|207.91|205.99|207.62|205.7|0
1646417650000|2022-03-04 18:14:10|208.66|206.74|207.84|205.92|208.66|206.74|207.84|205.92|0
1646417660000|2022-03-04 18:14:20|207.62|205.7|210.46|208.54|210.46|208.54|207.62|205.7|0
1646417670000|2022-03-04 18:14:30|210.83|208.91|209.37|207.45|210.83|208.91|209.07|207.15|0
1646417680000|2022-03-04 18:14:40|209.07|207.15|207.02|205.1|209.07|207.15|206.94|205.02|0
1646417690000|2022-03-04 18:14:50|206.5|204.58|205.75|203.83|206.5|204.58|205.75|203.83|0
1646417700000|2022-03-04 18:15:00|205.6|203.68|206.05|204.13|206.05|204.13|205.6|203.68|0
1646417710000|2022-03-04 18:15:10|205.16|203.24|205.46|203.54|205.46|203.54|205.16|203.24|0
1646417720000|2022-03-04 18:15:20|205.6|203.68|205.9|203.98|205.9|203.98|205.6|203.68|0
1646417730000|2022-03-04 18:15:30|205.6|203.68|205.6|203.68|205.6|203.68|205.6|203.68|0
1646417740000|2022-03-04 18:15:40|206.05|204.13|206.05|204.13|206.05|204.13|205.9|203.98|0
1646417750000|2022-03-04 18:15:50|206.5|204.58|206.5|204.58|206.5|204.58|206.2|204.28|0
1646417760000|2022-03-04 18:16:00|206.64|204.72|207.31|205.39|207.31|205.39|206.64|204.72|0
1646417770000|2022-03-04 18:16:10|207.39|205.47|206.2|204.28|207.39|205.47|206.2|204.28|0
1646417780000|2022-03-04 18:16:20|206.05|204.13|205.9|203.98|206.05|204.13|205.9|203.98|0
1646417790000|2022-03-04 18:16:30|206.05|204.13|205.97|204.05|206.05|204.13|205.97|204.05|0
1646417800000|2022-03-04 18:16:40|205.45|203.53|204.56|202.64|205.45|203.53|204.56|202.64|0
1646417810000|2022-03-04 18:16:50|204.27|202.35|203.97|202.05|204.27|202.35|203.82|201.9|0
1646417820000|2022-03-04 18:17:00|203.38|201.46|202.27|200.35|203.38|201.46|202.27|200.35|0
1646417830000|2022-03-04 18:17:10|202.64|200.72|201.17|199.25|203.08|201.16|201.17|199.25|0
1646417840000|2022-03-04 18:17:20|201.76|199.84|202.2|200.28|202.2|200.28|201.68|199.76|0
1646417850000|2022-03-04 18:17:30|201.91|199.99|201.68|199.76|201.91|199.99|201.61|199.69|0
1646417860000|2022-03-04 18:17:40|201.32|199.4|201.53|199.61|201.76|199.84|201.32|199.4|0
1646417870000|2022-03-04 18:17:50|201.68|199.76|202.35|200.43|202.35|200.43|201.68|199.76|0
1646417880000|2022-03-04 18:18:00|202.64|200.72|202.2|200.28|202.79|200.87|202.2|200.28|0
1646417890000|2022-03-04 18:18:10|202.05|200.13|201.61|199.69|202.05|200.13|201.61|199.69|0
1646417900000|2022-03-04 18:18:20|201.46|199.54|201.46|199.54|201.61|199.69|201.46|199.54|0
1646417910000|2022-03-04 18:18:30|201.32|199.4|200.73|198.81|201.32|199.4|200.58|198.66|0
1646417920000|2022-03-04 18:18:40|200.36|198.44|201.02|199.1|201.02|199.1|200.36|198.44|0
1646417930000|2022-03-04 18:18:50|200.95|199.03|201.24|199.32|201.24|199.32|200.88|198.96|0
1646417940000|2022-03-04 18:19:00|201.32|199.4|201.76|199.84|201.9|199.98|201.32|199.4|0
1646417950000|2022-03-04 18:19:10|201.39|199.47|201.61|199.69|201.61|199.69|201.39|199.47|0
1646417960000|2022-03-04 18:19:20|201.39|199.47|201.53|199.61|201.61|199.69|201.39|199.47|0
1646417970000|2022-03-04 18:19:30|201.39|199.47|201.76|199.84|201.76|199.84|201.39|199.47|0
1646417980000|2022-03-04 18:19:40|202.05|200.13|202.05|200.13|202.05|200.13|201.9|199.98|0
1646417990000|2022-03-04 18:19:50|202.2|200.28|202.12|200.2|202.2|200.28|202.05|200.13|0
1646418000000|2022-03-04 18:20:00|202.05|200.13|203.23|201.31|203.23|201.31|202.05|200.13|0
1646418010000|2022-03-04 18:20:10|203.38|201.46|202.86|200.94|203.38|201.46|202.86|200.94|0
1646418020000|2022-03-04 18:20:20|203|201.08|202.34|200.42|203.08|201.16|202.34|200.42|0
1646418030000|2022-03-04 18:20:30|202.49|200.57|203.23|201.31|203.23|201.31|202.49|200.57|0
1646418040000|2022-03-04 18:20:40|203.37|201.45|202.86|200.94|203.37|201.45|202.86|200.94|0
1646418050000|2022-03-04 18:20:50|202.71|200.79|203.82|201.9|203.82|201.9|202.71|200.79|0
1646418060000|2022-03-04 18:21:00|204.11|202.19|204.56|202.64|204.56|202.64|204.11|202.19|0
1646418070000|2022-03-04 18:21:10|204.85|202.93|204.56|202.64|204.85|202.93|204.56|202.64|0
1646418080000|2022-03-04 18:21:20|204.33|202.41|204.41|202.49|204.41|202.49|203.96|202.04|0
1646418090000|2022-03-04 18:21:30|204.71|202.79|202.93|201.01|204.71|202.79|202.93|201.01|0
1646418100000|2022-03-04 18:21:40|203.52|201.6|203.37|201.45|203.52|201.6|203.37|201.45|0
1646418110000|2022-03-04 18:21:50|203.23|201.31|203.37|201.45|203.37|201.45|203.23|201.31|0
1646418120000|2022-03-04 18:22:00|203.67|201.75|204.26|202.34|204.26|202.34|203.67|201.75|0
1646418130000|2022-03-04 18:22:10|204.56|202.64|204.18|202.26|204.56|202.64|203.96|202.04|0
1646418140000|2022-03-04 18:22:20|204.11|202.19|203.96|202.04|204.56|202.64|203.96|202.04|0
1646418150000|2022-03-04 18:22:30|203.82|201.9|203.15|201.23|203.82|201.9|203.15|201.23|0
1646418160000|2022-03-04 18:22:40|203.22|201.3|203.22|201.3|203.22|201.3|202.93|201.01|0
1646418170000|2022-03-04 18:22:50|203.08|201.16|202.78|200.86|203.08|201.16|202.78|200.86|0
1646418180000|2022-03-04 18:23:00|202.93|201.01|202.85|200.93|202.93|201.01|202.78|200.86|0
1646418190000|2022-03-04 18:23:10|202.93|201.01|203.22|201.3|203.52|201.6|202.93|201.01|0
1646418200000|2022-03-04 18:23:20|203.37|201.45|202.19|200.27|203.37|201.45|202.19|200.27|0
1646418210000|2022-03-04 18:23:30|201.97|200.05|202.04|200.12|202.19|200.27|201.97|200.05|0
1646418220000|2022-03-04 18:23:40|202.19|200.27|201.9|199.98|202.19|200.27|201.9|199.98|0
1646418230000|2022-03-04 18:23:50|201.75|199.83|200.87|198.95|201.75|199.83|200.87|198.95|0
1646418240000|2022-03-04 18:24:00|201.01|199.09|201.01|199.09|201.31|199.39|201.01|199.09|0
1646418250000|2022-03-04 18:24:10|201.16|199.24|201.53|199.61|201.75|199.83|201.16|199.24|0
1646418260000|2022-03-04 18:24:20|201.6|199.68|201.01|199.09|201.6|199.68|201.01|199.09|0
1646418270000|2022-03-04 18:24:30|201.31|199.39|201.01|199.09|201.75|199.83|201.01|199.09|0
1646418280000|2022-03-04 18:24:40|200.72|198.8|201.08|199.16|201.08|199.16|200.72|198.8|0
1646418290000|2022-03-04 18:24:50|201.01|199.09|200.87|198.95|201.01|199.09|200.87|198.95|0
1646418300000|2022-03-04 18:25:00|200.28|198.36|200.87|198.95|201.6|199.68|200.28|198.36|0
1646418310000|2022-03-04 18:25:10|200.72|198.8|201.31|199.39|201.31|199.39|200.64|198.72|0
1646418320000|2022-03-04 18:25:20|201.45|199.53|201.45|199.53|201.45|199.53|201.31|199.39|0
1646418330000|2022-03-04 18:25:30|201.75|199.83|202.04|200.12|202.19|200.27|201.75|199.83|0
1646418340000|2022-03-04 18:25:40|202.11|200.19|201.75|199.83|202.11|200.19|201.75|199.83|0
1646418350000|2022-03-04 18:25:50|201.89|199.97|201.89|199.97|201.89|199.97|201.89|199.97|0
1646418360000|2022-03-04 18:26:00|202.04|200.12|202.48|200.56|202.63|200.71|202.04|200.12|0
1646418370000|2022-03-04 18:26:10|202.78|200.86|202.11|200.19|202.78|200.86|202.11|200.19|0
1646418380000|2022-03-04 18:26:20|201.89|199.97|202.04|200.12|202.04|200.12|201.6|199.68|0
1646418390000|2022-03-04 18:26:30|202.19|200.27|201.89|199.97|202.48|200.56|201.89|199.97|0
1646418400000|2022-03-04 18:26:40|201.75|199.83|201.45|199.53|201.89|199.97|201.45|199.53|0
1646418410000|2022-03-04 18:26:50|201.3|199.38|201.89|199.97|201.89|199.97|201.3|199.38|0
1646418420000|2022-03-04 18:27:00|202.26|200.34|201.89|199.97|202.33|200.41|201.89|199.97|0
1646418430000|2022-03-04 18:27:10|201.75|199.83|201.3|199.38|201.75|199.83|201.16|199.24|0
1646418440000|2022-03-04 18:27:20|201.01|199.09|201.37|199.45|201.37|199.45|201.01|199.09|0
1646418450000|2022-03-04 18:27:30|201.3|199.38|201.45|199.53|201.45|199.53|201.3|199.38|0
1646418460000|2022-03-04 18:27:40|201.6|199.68|201.6|199.68|201.6|199.68|201.6|199.68|0
1646418470000|2022-03-04 18:27:50|201.45|199.53|201.67|199.75|201.67|199.75|201.3|199.38|0
1646418480000|2022-03-04 18:28:00|201.74|199.82|201.74|199.82|201.81|199.89|201.45|199.53|0
1646418490000|2022-03-04 18:28:10|201.89|199.97|201.3|199.38|202.04|200.12|201.3|199.38|0
1646418500000|2022-03-04 18:28:20|201.45|199.53|201.16|199.24|201.45|199.53|200.72|198.8|0
1646418510000|2022-03-04 18:28:30|201.01|199.09|201.01|199.09|201.3|199.38|201.01|199.09|0
1646418520000|2022-03-04 18:28:40|201.16|199.24|201.01|199.09|201.23|199.31|201.01|199.09|0
1646418530000|2022-03-04 18:28:50|201.16|199.24|201.23|199.31|201.37|199.45|201.16|199.24|0
1646418540000|2022-03-04 18:29:00|200.86|198.94|201.6|199.68|201.6|199.68|200.71|198.79|0
1646418550000|2022-03-04 18:29:10|201.15|199.23|200.71|198.79|201.15|199.23|200.71|198.79|0
1646418560000|2022-03-04 18:29:20|201.01|199.09|201.15|199.23|201.15|199.23|201.01|199.09|0
1646418570000|2022-03-04 18:29:30|201.01|199.09|200.64|198.72|201.01|199.09|200.57|198.65|0
1646418580000|2022-03-04 18:29:40|200.71|198.79|200.71|198.79|200.86|198.94|200.57|198.65|0
1646418590000|2022-03-04 18:29:50|200.57|198.65|200.71|198.79|200.86|198.94|200.57|198.65|0
1646418600000|2022-03-04 18:30:00|200.86|198.94|201.15|199.23|201.15|199.23|200.86|198.94|0
1646418610000|2022-03-04 18:30:10|201.3|199.38|201.15|199.23|201.59|199.67|200.86|198.94|0
1646418620000|2022-03-04 18:30:20|201.59|199.67|201.45|199.53|201.59|199.67|201.45|199.53|0
1646418630000|2022-03-04 18:30:30|201.59|199.67|201.59|199.67|201.74|199.82|201.45|199.53|0
1646418640000|2022-03-04 18:30:40|201.74|199.82|202.33|200.41|202.33|200.41|201.74|199.82|0
1646418650000|2022-03-04 18:30:50|202.1|200.18|201.59|199.67|202.18|200.26|201.59|199.67|0
1646418660000|2022-03-04 18:31:00|201.45|199.53|201.74|199.82|201.89|199.97|201.45|199.53|0
1646418670000|2022-03-04 18:31:10|201.08|199.16|201.3|199.38|201.3|199.38|201.08|199.16|0
1646418680000|2022-03-04 18:31:20|201.59|199.67|201.59|199.67|201.74|199.82|201.59|199.67|0
1646418690000|2022-03-04 18:31:30|201.81|199.89|202.47|200.55|202.47|200.55|201.81|199.89|0
1646418700000|2022-03-04 18:31:40|203.06|201.14|203.66|201.74|203.66|201.74|202.92|201|0
1646418710000|2022-03-04 18:31:50|203.36|201.44|203.43|201.51|203.65|201.73|203.36|201.44|0
1646418720000|2022-03-04 18:32:00|203.36|201.44|203.87|201.95|203.87|201.95|203.21|201.29|0
1646418730000|2022-03-04 18:32:10|203.73|201.81|203.06|201.14|203.8|201.88|203.06|201.14|0
1646418740000|2022-03-04 18:32:20|202.77|200.85|202.62|200.7|202.77|200.85|202.62|200.7|0
1646418750000|2022-03-04 18:32:30|202.92|201|202.77|200.85|202.92|201|202.69|200.77|0
1646418760000|2022-03-04 18:32:40|202.62|200.7|202.92|201|202.92|201|202.62|200.7|0
1646418770000|2022-03-04 18:32:50|202.62|200.7|202.92|201|202.92|201|202.62|200.7|0
1646418780000|2022-03-04 18:33:00|202.99|201.07|202.1|200.18|202.99|201.07|202.1|200.18|0
1646418790000|2022-03-04 18:33:10|202.47|200.55|202.62|200.7|202.77|200.85|202.33|200.41|0
1646418800000|2022-03-04 18:33:20|202.77|200.85|202.77|200.85|203.06|201.14|202.77|200.85|0
1646418810000|2022-03-04 18:33:30|202.47|200.55|202.54|200.62|202.84|200.92|202.47|200.55|0
1646418820000|2022-03-04 18:33:40|202.47|200.55|202.77|200.85|202.77|200.85|202.32|200.4|0
1646418830000|2022-03-04 18:33:50|202.91|200.99|203.21|201.29|203.43|201.51|202.91|200.99|0
1646418840000|2022-03-04 18:34:00|203.36|201.44|203.65|201.73|203.65|201.73|203.36|201.44|0
1646418850000|2022-03-04 18:34:10|203.21|201.29|203.28|201.36|203.57|201.65|203.21|201.29|0
1646418860000|2022-03-04 18:34:20|203.5|201.58|203.36|201.44|203.5|201.58|203.06|201.14|0
1646418870000|2022-03-04 18:34:30|203.06|201.14|202.62|200.7|203.06|201.14|202.62|200.7|0
1646418880000|2022-03-04 18:34:40|202.91|200.99|202.32|200.4|202.91|200.99|202.32|200.4|0
1646418890000|2022-03-04 18:34:50|202.39|200.47|202.32|200.4|202.47|200.55|202.32|200.4|0
1646418900000|2022-03-04 18:35:00|202.47|200.55|203.06|201.14|203.06|201.14|202.47|200.55|0
1646418910000|2022-03-04 18:35:10|203.5|201.58|203.57|201.65|203.8|201.88|203.5|201.58|0
1646418920000|2022-03-04 18:35:20|203.65|201.73|203.8|201.88|203.95|202.03|203.65|201.73|0
1646418930000|2022-03-04 18:35:30|204.09|202.17|203.5|201.58|204.09|202.17|203.35|201.43|0
1646418940000|2022-03-04 18:35:40|203.06|201.14|203.06|201.14|203.13|201.21|202.91|200.99|0
1646418950000|2022-03-04 18:35:50|202.91|200.99|203.35|201.43|203.35|201.43|202.91|200.99|0
1646418960000|2022-03-04 18:36:00|203.06|201.14|202.47|200.55|203.06|201.14|202.47|200.55|0
1646418970000|2022-03-04 18:36:10|202.76|200.84|203.35|201.43|203.35|201.43|202.62|200.7|0
1646418980000|2022-03-04 18:36:20|203.06|201.14|202.76|200.84|203.06|201.14|202.76|200.84|0
1646418990000|2022-03-04 18:36:30|202.32|200.4|202.03|200.11|202.32|200.4|202.03|200.11|0
1646419000000|2022-03-04 18:36:40|202.1|200.18|202.47|200.55|202.62|200.7|202.1|200.18|0
1646419010000|2022-03-04 18:36:50|202.32|200.4|202.32|200.4|202.32|200.4|202.03|200.11|0
1646419020000|2022-03-04 18:37:00|202.47|200.55|202.17|200.25|202.47|200.55|202.17|200.25|0
1646419030000|2022-03-04 18:37:10|202.39|200.47|202.76|200.84|202.91|200.99|202.39|200.47|0
1646419040000|2022-03-04 18:37:20|202.61|200.69|202.76|200.84|202.83|200.91|202.61|200.69|0
1646419050000|2022-03-04 18:37:30|202.61|200.69|202.76|200.84|202.76|200.84|202.61|200.69|0
1646419060000|2022-03-04 18:37:40|202.91|200.99|202.91|200.99|203.06|201.14|202.83|200.91|0
1646419070000|2022-03-04 18:37:50|203.06|201.14|202.76|200.84|203.13|201.21|202.76|200.84|0
1646419080000|2022-03-04 18:38:00|202.91|200.99|202.91|200.99|202.91|200.99|202.91|200.99|0
1646419090000|2022-03-04 18:38:10|203.06|201.14|203.65|201.73|203.65|201.73|203.06|201.14|0
1646419100000|2022-03-04 18:38:20|203.57|201.65|203.5|201.58|203.65|201.73|203.5|201.58|0
1646419110000|2022-03-04 18:38:30|203.65|201.73|203.94|202.02|203.94|202.02|203.65|201.73|0
1646419120000|2022-03-04 18:38:40|204.68|202.76|205.72|203.8|205.72|203.8|204.53|202.61|0
1646419130000|2022-03-04 18:38:50|206.02|204.1|205.13|203.21|206.02|204.1|205.13|203.21|0
1646419140000|2022-03-04 18:39:00|205.42|203.5|205.57|203.65|205.72|203.8|205.42|203.5|0
1646419150000|2022-03-04 18:39:10|206.02|204.1|205.57|203.65|206.02|204.1|205.57|203.65|0
1646419160000|2022-03-04 18:39:20|205.72|203.8|205.72|203.8|205.87|203.95|205.72|203.8|0
1646419170000|2022-03-04 18:39:30|205.87|203.95|205.87|203.95|205.87|203.95|205.87|203.95|0
1646419180000|2022-03-04 18:39:40|206.02|204.1|206.76|204.84|206.76|204.84|206.02|204.1|0
1646419190000|2022-03-04 18:39:50|206.61|204.69|206.61|204.69|206.61|204.69|206.61|204.69|0
1646419200000|2022-03-04 18:40:00|206.46|204.54|204.83|202.91|206.46|204.54|204.83|202.91|0
1646419210000|2022-03-04 18:40:10|204.68|202.76|204.16|202.24|204.68|202.76|204.16|202.24|0
1646419220000|2022-03-04 18:40:20|203.94|202.02|203.64|201.72|203.94|202.02|203.64|201.72|0
1646419230000|2022-03-04 18:40:30|203.5|201.58|203.35|201.43|203.57|201.65|203.35|201.43|0
1646419240000|2022-03-04 18:40:40|203.64|201.72|203.35|201.43|203.64|201.72|203.35|201.43|0
1646419250000|2022-03-04 18:40:50|203.49|201.57|204.23|202.31|204.23|202.31|203.35|201.43|0
1646419260000|2022-03-04 18:41:00|204.38|202.46|204.23|202.31|204.68|202.76|204.23|202.31|0
1646419270000|2022-03-04 18:41:10|203.64|201.72|203.49|201.57|203.71|201.79|203.49|201.57|0
1646419280000|2022-03-04 18:41:20|203.79|201.87|203.79|201.87|203.94|202.02|203.79|201.87|0
1646419290000|2022-03-04 18:41:30|203.64|201.72|202.31|200.39|203.64|201.72|202.17|200.25|0
1646419300000|2022-03-04 18:41:40|202.02|200.1|201.35|199.43|202.02|200.1|201.35|199.43|0
1646419310000|2022-03-04 18:41:50|201.5|199.58|200.55|198.63|201.5|199.58|200.55|198.63|0
1646419320000|2022-03-04 18:42:00|200.11|198.19|199.09|197.17|200.11|198.19|199.09|197.17|0
1646419330000|2022-03-04 18:42:10|199.23|197.31|199.38|197.46|199.38|197.46|199.23|197.31|0
1646419340000|2022-03-04 18:42:20|199.53|197.61|199.96|198.04|199.96|198.04|199.53|197.61|0
1646419350000|2022-03-04 18:42:30|199.82|197.9|199.67|197.75|199.82|197.9|199.67|197.75|0
1646419360000|2022-03-04 18:42:40|199.53|197.61|198.8|196.88|199.53|197.61|198.8|196.88|0
1646419370000|2022-03-04 18:42:50|198.65|196.73|198.36|196.44|198.65|196.73|198.36|196.44|0
1646419380000|2022-03-04 18:43:00|198.21|196.29|198.21|196.29|198.65|196.73|198.21|196.29|0
1646419390000|2022-03-04 18:43:10|197.92|196|197.63|195.71|197.92|196|197.63|195.71|0
1646419400000|2022-03-04 18:43:20|197.48|195.56|197.63|195.71|197.63|195.71|197.48|195.56|0
1646419410000|2022-03-04 18:43:30|197.92|196|197.63|195.71|197.92|196|197.63|195.71|0
1646419420000|2022-03-04 18:43:40|197.48|195.56|197.05|195.13|197.48|195.56|197.05|195.13|0
1646419430000|2022-03-04 18:43:50|197.19|195.27|197.19|195.27|197.41|195.49|197.19|195.27|0
1646419440000|2022-03-04 18:44:00|197.05|195.13|197.92|196|197.92|196|197.05|195.13|0
1646419450000|2022-03-04 18:44:10|197.7|195.78|198.05|196.13|198.05|196.13|197.7|195.78|0
1646419460000|2022-03-04 18:44:20|198.12|196.2|198.77|196.85|198.77|196.85|198.12|196.2|0
1646419470000|2022-03-04 18:44:30|198.63|196.71|198.77|196.85|198.77|196.85|198.63|196.71|0
1646419480000|2022-03-04 18:44:40|198.92|197|198.7|196.78|198.92|197|198.48|196.56|0
1646419490000|2022-03-04 18:44:50|198.34|196.42|197.97|196.05|198.34|196.42|197.97|196.05|0
1646419500000|2022-03-04 18:45:00|197.9|195.98|197.61|195.69|197.9|195.98|197.61|195.69|0
1646419510000|2022-03-04 18:45:10|197.17|195.25|197.03|195.11|197.17|195.25|196.88|194.96|0
1646419520000|2022-03-04 18:45:20|196.88|194.96|196.74|194.82|197.17|195.25|196.74|194.82|0
1646419530000|2022-03-04 18:45:30|196.81|194.89|196.16|194.24|196.81|194.89|196.16|194.24|0
1646419540000|2022-03-04 18:45:40|196.31|194.39|196.81|194.89|196.81|194.89|196.31|194.39|0
1646419550000|2022-03-04 18:45:50|196.88|194.96|197.17|195.25|197.32|195.4|196.88|194.96|0
1646419560000|2022-03-04 18:46:00|197.61|195.69|197.17|195.25|197.75|195.83|197.17|195.25|0
1646419570000|2022-03-04 18:46:10|197.32|195.4|196.3|194.38|197.32|195.4|196.3|194.38|0
1646419580000|2022-03-04 18:46:20|196.74|194.82|196.45|194.53|196.74|194.82|196.45|194.53|0
1646419590000|2022-03-04 18:46:30|196.59|194.67|196.59|194.67|196.59|194.67|196.59|194.67|0
1646419600000|2022-03-04 18:46:40|196.74|194.82|197.1|195.18|197.1|195.18|196.74|194.82|0
1646419610000|2022-03-04 18:46:50|197.46|195.54|197.39|195.47|197.53|195.61|197.39|195.47|0
1646419620000|2022-03-04 18:47:00|197.61|195.69|196.88|194.96|197.61|195.69|196.88|194.96|0
1646419630000|2022-03-04 18:47:10|196.59|194.67|196.59|194.67|196.74|194.82|196.45|194.53|0
1646419640000|2022-03-04 18:47:20|197.32|195.4|197.17|195.25|197.32|195.4|196.88|194.96|0
1646419650000|2022-03-04 18:47:30|197.32|195.4|197.46|195.54|197.46|195.54|197.32|195.4|0
1646419660000|2022-03-04 18:47:40|197.61|195.69|196.45|194.53|197.61|195.69|196.45|194.53|0
1646419670000|2022-03-04 18:47:50|196.59|194.67|196.45|194.53|196.59|194.67|196.37|194.45|0
1646419680000|2022-03-04 18:48:00|196.3|194.38|196.16|194.24|196.3|194.38|196.16|194.24|0
1646419690000|2022-03-04 18:48:10|196.59|194.67|196.74|194.82|196.88|194.96|196.59|194.67|0
1646419700000|2022-03-04 18:48:20|196.95|195.03|196.74|194.82|196.95|195.03|196.74|194.82|0
1646419710000|2022-03-04 18:48:30|196.8|194.88|197.02|195.1|197.17|195.25|196.8|194.88|0
1646419720000|2022-03-04 18:48:40|196.8|194.88|196.88|194.96|196.88|194.96|196.8|194.88|0
1646419730000|2022-03-04 18:48:50|197.17|195.25|197.17|195.25|197.75|195.83|197.17|195.25|0
1646419740000|2022-03-04 18:49:00|197.31|195.39|197.82|195.9|197.82|195.9|197.17|195.25|0
1646419750000|2022-03-04 18:49:10|197.67|195.75|197.31|195.39|197.67|195.75|197.31|195.39|0
1646419760000|2022-03-04 18:49:20|197.46|195.54|197.02|195.1|197.46|195.54|197.02|195.1|0
1646419770000|2022-03-04 18:49:30|197.46|195.54|197.31|195.39|197.46|195.54|197.31|195.39|0
1646419780000|2022-03-04 18:49:40|197.17|195.25|197.75|195.83|197.75|195.83|197.17|195.25|0
1646419790000|2022-03-04 18:49:50|197.89|195.97|197.6|195.68|197.89|195.97|197.46|195.54|0
1646419800000|2022-03-04 18:50:00|197.75|195.83|197.89|195.97|198.33|196.41|197.75|195.83|0
1646419810000|2022-03-04 18:50:10|198.04|196.12|197.89|195.97|198.04|196.12|197.89|195.97|0
1646419820000|2022-03-04 18:50:20|197.75|195.83|198.04|196.12|198.04|196.12|197.75|195.83|0
1646419830000|2022-03-04 18:50:30|197.82|195.9|198.76|196.84|198.76|196.84|197.75|195.83|0
1646419840000|2022-03-04 18:50:40|198.47|196.55|198.18|196.26|198.62|196.7|198.18|196.26|0
1646419850000|2022-03-04 18:50:50|198.04|196.12|197.89|195.97|198.18|196.26|197.89|195.97|0
1646419860000|2022-03-04 18:51:00|198.04|196.12|198.76|196.84|198.76|196.84|198.04|196.12|0
1646419870000|2022-03-04 18:51:10|198.47|196.55|198.76|196.84|198.76|196.84|198.33|196.41|0
1646419880000|2022-03-04 18:51:20|198.69|196.77|199.05|197.13|199.05|197.13|198.69|196.77|0
1646419890000|2022-03-04 18:51:30|199.12|197.2|198.76|196.84|199.12|197.2|198.76|196.84|0
1646419900000|2022-03-04 18:51:40|199.2|197.28|199.64|197.72|199.64|197.72|199.2|197.28|0
1646419910000|2022-03-04 18:51:50|199.56|197.64|199.64|197.72|199.64|197.72|199.56|197.64|0
1646419920000|2022-03-04 18:52:00|199.35|197.43|199.05|197.13|199.49|197.57|199.05|197.13|0
1646419930000|2022-03-04 18:52:10|198.91|196.99|199.2|197.28|199.2|197.28|198.91|196.99|0
1646419940000|2022-03-04 18:52:20|199.35|197.43|199.34|197.42|199.49|197.57|199.34|197.42|0
1646419950000|2022-03-04 18:52:30|199.41|197.49|199.64|197.72|199.64|197.72|199.41|197.49|0
1646419960000|2022-03-04 18:52:40|199.49|197.57|199.34|197.42|199.64|197.72|199.34|197.42|0
1646419970000|2022-03-04 18:52:50|198.91|196.99|198.91|196.99|199.05|197.13|198.91|196.99|0
1646419980000|2022-03-04 18:53:00|199.2|197.28|199.34|197.42|199.49|197.57|199.2|197.28|0
1646419990000|2022-03-04 18:53:10|199.2|197.28|199.2|197.28|199.2|197.28|199.05|197.13|0
1646420000000|2022-03-04 18:53:20|199.05|197.13|198.91|196.99|199.05|197.13|198.91|196.99|0
1646420010000|2022-03-04 18:53:30|198.83|196.91|199.2|197.28|199.2|197.28|198.83|196.91|0
1646420020000|2022-03-04 18:53:40|198.91|196.99|198.76|196.84|198.98|197.06|198.76|196.84|0
1646420030000|2022-03-04 18:53:50|198.91|196.99|198.68|196.76|198.91|196.99|198.68|196.76|0
1646420040000|2022-03-04 18:54:00|198.32|196.4|198.91|196.99|198.91|196.99|198.32|196.4|0
1646420050000|2022-03-04 18:54:10|198.61|196.69|198.61|196.69|198.61|196.69|198.47|196.55|0
1646420060000|2022-03-04 18:54:20|199.12|197.2|199.34|197.42|199.34|197.42|199.12|197.2|0
1646420070000|2022-03-04 18:54:30|199.49|197.57|199.2|197.28|199.63|197.71|199.2|197.28|0
1646420080000|2022-03-04 18:54:40|199.05|197.13|199.2|197.28|199.2|197.28|198.83|196.91|0
1646420090000|2022-03-04 18:54:50|199.27|197.35|199.2|197.28|199.49|197.57|199.2|197.28|0
1646420100000|2022-03-04 18:55:00|199.34|197.42|200.07|198.15|200.07|198.15|199.2|197.28|0
1646420110000|2022-03-04 18:55:10|200.22|198.3|199.34|197.42|200.22|198.3|199.34|197.42|0
1646420120000|2022-03-04 18:55:20|199.49|197.57|199.34|197.42|199.49|197.57|199.34|197.42|0
1646420130000|2022-03-04 18:55:30|199.05|197.13|199.19|197.27|199.19|197.27|199.05|197.13|0
1646420140000|2022-03-04 18:55:40|199.41|197.49|199.63|197.71|199.78|197.86|199.41|197.49|0
1646420150000|2022-03-04 18:55:50|199.49|197.57|199.49|197.57|199.49|197.57|199.34|197.42|0
1646420160000|2022-03-04 18:56:00|199.19|197.27|199.19|197.27|199.34|197.42|199.05|197.13|0
1646420170000|2022-03-04 18:56:10|198.9|196.98|198.61|196.69|198.9|196.98|198.47|196.55|0
1646420180000|2022-03-04 18:56:20|198.76|196.84|198.61|196.69|198.76|196.84|198.61|196.69|0
1646420190000|2022-03-04 18:56:30|198.03|196.11|198.32|196.4|198.32|196.4|198.03|196.11|0
1646420200000|2022-03-04 18:56:40|198.39|196.47|198.32|196.4|198.39|196.47|198.17|196.25|0
1646420210000|2022-03-04 18:56:50|198.17|196.25|197.66|195.74|198.17|196.25|197.66|195.74|0
1646420220000|2022-03-04 18:57:00|197.74|195.82|197.3|195.38|197.74|195.82|197.3|195.38|0
1646420230000|2022-03-04 18:57:10|197.16|195.24|196.65|194.73|197.16|195.24|196.58|194.66|0
1646420240000|2022-03-04 18:57:20|196.36|194.44|196.72|194.8|196.72|194.8|196.29|194.37|0
1646420250000|2022-03-04 18:57:30|196.87|194.95|196.14|194.22|196.87|194.95|196.14|194.22|0
1646420260000|2022-03-04 18:57:40|195.86|193.94|195.57|193.65|195.86|193.94|195.57|193.65|0
1646420270000|2022-03-04 18:57:50|195.42|193.5|195.13|193.21|195.42|193.5|195.13|193.21|0
1646420280000|2022-03-04 18:58:00|194.92|193|194.7|192.78|195.13|193.21|194.7|192.78|0
1646420290000|2022-03-04 18:58:10|194.99|193.07|194.99|193.07|195.13|193.21|194.99|193.07|0
1646420300000|2022-03-04 18:58:20|195.13|193.21|196.14|194.22|196.14|194.22|195.13|193.21|0
1646420310000|2022-03-04 18:58:30|196|194.08|196|194.08|196|194.08|195.57|193.65|0
1646420320000|2022-03-04 18:58:40|195.85|193.93|195.71|193.79|195.85|193.93|195.57|193.65|0
1646420330000|2022-03-04 18:58:50|195.42|193.5|195.42|193.5|195.71|193.79|195.42|193.5|0
1646420340000|2022-03-04 18:59:00|195.28|193.36|194.48|192.56|195.28|193.36|194.48|192.56|0
1646420350000|2022-03-04 18:59:10|193.98|192.06|192.98|191.06|194.13|192.21|192.98|191.06|0
1646420360000|2022-03-04 18:59:20|193.12|191.2|193.41|191.49|193.41|191.49|192.55|190.63|0
1646420370000|2022-03-04 18:59:30|193.69|191.77|193.26|191.34|193.69|191.77|193.26|191.34|0
1646420380000|2022-03-04 18:59:40|193.41|191.49|193.41|191.49|193.41|191.49|193.26|191.34|0
1646420390000|2022-03-04 18:59:50|193.19|191.27|193.26|191.34|193.26|191.34|193.19|191.27|0
1646420400000|2022-03-04 19:00:00|193.41|191.49|194.56|192.64|194.56|192.64|193.41|191.49|0
1646420410000|2022-03-04 19:00:10|194.7|192.78|193.98|192.06|194.7|192.78|193.98|192.06|0
1646420420000|2022-03-04 19:00:20|194.12|192.2|194.7|192.78|195.27|193.35|194.12|192.2|0
1646420430000|2022-03-04 19:00:30|194.91|192.99|195.27|193.35|195.27|193.35|194.7|192.78|0
1646420440000|2022-03-04 19:00:40|194.84|192.92|194.41|192.49|195.13|193.21|194.41|192.49|0
1646420450000|2022-03-04 19:00:50|194.27|192.35|193.76|191.84|194.27|192.35|193.55|191.63|0
1646420460000|2022-03-04 19:01:00|193.41|191.49|192.55|190.63|193.41|191.49|192.55|190.63|0
1646420470000|2022-03-04 19:01:10|192.26|190.34|192.4|190.48|192.4|190.48|192.26|190.34|0
1646420480000|2022-03-04 19:01:20|192.61|190.69|192.4|190.48|192.61|190.69|192.4|190.48|0
1646420490000|2022-03-04 19:01:30|191.97|190.05|192.26|190.34|192.4|190.48|191.97|190.05|0
1646420500000|2022-03-04 19:01:40|191.97|190.05|191.55|189.63|191.97|190.05|191.55|189.63|0
1646420510000|2022-03-04 19:01:50|192.12|190.2|191.47|189.55|192.12|190.2|191.47|189.55|0
1646420520000|2022-03-04 19:02:00|192.83|190.91|192.4|190.48|192.83|190.91|192.4|190.48|0
1646420530000|2022-03-04 19:02:10|192.26|190.34|191.12|189.2|192.26|190.34|191.12|189.2|0
1646420540000|2022-03-04 19:02:20|191.26|189.34|191.61|189.69|191.61|189.69|191.12|189.2|0
1646420550000|2022-03-04 19:02:30|191.83|189.91|191.69|189.77|191.83|189.91|191.4|189.48|0
1646420560000|2022-03-04 19:02:40|191.47|189.55|191.54|189.62|191.69|189.77|191.4|189.48|0
1646420570000|2022-03-04 19:02:50|191.83|189.91|191.83|189.91|191.83|189.91|191.83|189.91|0
1646420580000|2022-03-04 19:03:00|191.04|189.12|190.97|189.05|191.12|189.2|190.83|188.91|0
1646420590000|2022-03-04 19:03:10|189.98|188.06|189.55|187.63|189.98|188.06|189.55|187.63|0
1646420600000|2022-03-04 19:03:20|189.98|188.06|189.27|187.35|189.98|188.06|189.27|187.35|0
1646420610000|2022-03-04 19:03:30|189.41|187.49|189.84|187.92|189.84|187.92|189.41|187.49|0
1646420620000|2022-03-04 19:03:40|190.4|188.48|190.97|189.05|190.97|189.05|190.4|188.48|0
1646420630000|2022-03-04 19:03:50|191.26|189.34|190.76|188.84|191.33|189.41|190.76|188.84|0
1646420640000|2022-03-04 19:04:00|190.61|188.69|191.26|189.34|191.26|189.34|190.61|188.69|0
1646420650000|2022-03-04 19:04:10|191.68|189.76|192.68|190.76|192.68|190.76|191.68|189.76|0
1646420660000|2022-03-04 19:04:20|192.97|191.05|192.54|190.62|192.97|191.05|192.32|190.4|0
1646420670000|2022-03-04 19:04:30|192.4|190.48|192.68|190.76|192.83|190.91|192.4|190.48|0
1646420680000|2022-03-04 19:04:40|192.4|190.48|192.75|190.83|192.83|190.91|192.4|190.48|0
1646420690000|2022-03-04 19:04:50|192.97|191.05|192.4|190.48|192.97|191.05|192.4|190.48|0
1646420700000|2022-03-04 19:05:00|192.97|191.05|192.97|191.05|193.11|191.19|192.97|191.05|0
1646420710000|2022-03-04 19:05:10|193.11|191.19|193.26|191.34|193.26|191.34|193.11|191.19|0
1646420720000|2022-03-04 19:05:20|193.69|191.77|193.83|191.91|193.83|191.91|193.69|191.77|0
1646420730000|2022-03-04 19:05:30|193.61|191.69|193.83|191.91|193.83|191.91|193.61|191.69|0
1646420740000|2022-03-04 19:05:40|193.75|191.83|193.54|191.62|193.75|191.83|193.54|191.62|0
1646420750000|2022-03-04 19:05:50|193.47|191.55|192.4|190.48|193.47|191.55|192.4|190.48|0
1646420760000|2022-03-04 19:06:00|192.68|190.76|192.54|190.62|192.68|190.76|192.54|190.62|0
1646420770000|2022-03-04 19:06:10|193.04|191.12|193.4|191.48|193.83|191.91|193.04|191.12|0
1646420780000|2022-03-04 19:06:20|193.25|191.33|192.89|190.97|193.25|191.33|192.89|190.97|0
1646420790000|2022-03-04 19:06:30|192.82|190.9|192.97|191.05|193.25|191.33|192.82|190.9|0
1646420800000|2022-03-04 19:06:40|193.11|191.19|193.25|191.33|193.25|191.33|192.82|190.9|0
1646420810000|2022-03-04 19:06:50|193.4|191.48|193.83|191.91|193.83|191.91|193.4|191.48|0
1646420820000|2022-03-04 19:07:00|193.25|191.33|193.18|191.26|193.25|191.33|193.11|191.19|0
1646420830000|2022-03-04 19:07:10|193.11|191.19|193.54|191.62|193.54|191.62|193.11|191.19|0
1646420840000|2022-03-04 19:07:20|193.4|191.48|193.25|191.33|193.4|191.48|193.25|191.33|0
1646420850000|2022-03-04 19:07:30|193.4|191.48|193.25|191.33|193.54|191.62|193.25|191.33|0
1646420860000|2022-03-04 19:07:40|193.97|192.05|193.54|191.62|193.97|192.05|193.54|191.62|0
1646420870000|2022-03-04 19:07:50|192.82|190.9|192.54|190.62|192.82|190.9|192.54|190.62|0
1646420880000|2022-03-04 19:08:00|192.32|190.4|191.54|189.62|192.32|190.4|191.54|189.62|0
1646420890000|2022-03-04 19:08:10|191.68|189.76|191.82|189.9|191.82|189.9|191.61|189.69|0
1646420900000|2022-03-04 19:08:20|191.96|190.04|191.96|190.04|192.11|190.19|191.96|190.04|0
1646420910000|2022-03-04 19:08:30|192.25|190.33|192.11|190.19|192.25|190.33|192.11|190.19|0
1646420920000|2022-03-04 19:08:40|192.25|190.33|192.6|190.68|192.82|190.9|192.25|190.33|0
1646420930000|2022-03-04 19:08:50|192.39|190.47|192.82|190.9|192.82|190.9|192.39|190.47|0
1646420940000|2022-03-04 19:09:00|192.11|190.19|191.75|189.83|192.25|190.33|191.75|189.83|0
1646420950000|2022-03-04 19:09:10|191.96|190.04|192.75|190.83|192.82|190.9|191.96|190.04|0
1646420960000|2022-03-04 19:09:20|192.82|190.9|193.82|191.9|193.82|191.9|192.82|190.9|0
1646420970000|2022-03-04 19:09:30|193.68|191.76|194.11|192.19|194.11|192.19|192.82|190.9|0
1646420980000|2022-03-04 19:09:40|193.82|191.9|193.97|192.05|194.18|192.26|193.82|191.9|0
1646420990000|2022-03-04 19:09:50|193.82|191.9|193.25|191.33|193.82|191.9|193.11|191.19|0
1646421000000|2022-03-04 19:10:00|192.96|191.04|192.1|190.18|192.96|191.04|192.1|190.18|0
1646421010000|2022-03-04 19:10:10|191.96|190.04|191.53|189.61|192.03|190.11|191.53|189.61|0
1646421020000|2022-03-04 19:10:20|191.11|189.19|191.03|189.11|191.11|189.19|190.82|188.9|0
1646421030000|2022-03-04 19:10:30|191.11|189.19|190.39|188.47|191.11|189.19|190.39|188.47|0
1646421040000|2022-03-04 19:10:40|190.54|188.62|190.82|188.9|190.96|189.04|190.54|188.62|0
1646421050000|2022-03-04 19:10:50|190.96|189.04|190.82|188.9|190.96|189.04|190.82|188.9|0
1646421060000|2022-03-04 19:11:00|190.96|189.04|190.39|188.47|190.96|189.04|190.39|188.47|0
1646421070000|2022-03-04 19:11:10|189.97|188.05|190.11|188.19|190.18|188.26|189.97|188.05|0
1646421080000|2022-03-04 19:11:20|190.6|188.68|191.96|190.04|191.96|190.04|190.6|188.68|0
1646421090000|2022-03-04 19:11:30|192.39|190.47|192.25|190.33|192.53|190.61|192.25|190.33|0
1646421100000|2022-03-04 19:11:40|191.96|190.04|191.53|189.61|191.96|190.04|191.53|189.61|0
1646421110000|2022-03-04 19:11:50|191.25|189.33|191.67|189.75|191.67|189.75|191.1|189.18|0
1646421120000|2022-03-04 19:12:00|191.6|189.68|192.24|190.32|192.39|190.47|191.6|189.68|0
1646421130000|2022-03-04 19:12:10|192.1|190.18|192.1|190.18|192.1|190.18|191.82|189.9|0
1646421140000|2022-03-04 19:12:20|191.82|189.9|192.24|190.32|192.24|190.32|191.82|189.9|0
1646421150000|2022-03-04 19:12:30|192.1|190.18|192.53|190.61|192.53|190.61|192.1|190.18|0
1646421160000|2022-03-04 19:12:40|192.24|190.32|192.39|190.47|192.53|190.61|192.24|190.32|0
1646421170000|2022-03-04 19:12:50|192.24|190.32|191.82|189.9|192.24|190.32|191.82|189.9|0
1646421180000|2022-03-04 19:13:00|191.24|189.32|191.1|189.18|191.24|189.32|191.1|189.18|0
1646421190000|2022-03-04 19:13:10|190.96|189.04|190.82|188.9|190.96|189.04|190.82|188.9|0
1646421200000|2022-03-04 19:13:20|191.1|189.18|191.53|189.61|191.53|189.61|191.1|189.18|0
1646421210000|2022-03-04 19:13:30|191.67|189.75|191.39|189.47|191.67|189.75|191.39|189.47|0
1646421220000|2022-03-04 19:13:40|191.24|189.32|191.24|189.32|191.39|189.47|191.24|189.32|0
1646421230000|2022-03-04 19:13:50|191.1|189.18|190.96|189.04|191.1|189.18|190.96|189.04|0
1646421240000|2022-03-04 19:14:00|191.24|189.32|191.24|189.32|191.24|189.32|190.96|189.04|0
1646421250000|2022-03-04 19:14:10|191.1|189.18|190.74|188.82|191.1|189.18|190.74|188.82|0
1646421260000|2022-03-04 19:14:20|190.67|188.75|190.96|189.04|190.96|189.04|190.53|188.61|0
1646421270000|2022-03-04 19:14:30|191.1|189.18|190.82|188.9|191.1|189.18|190.67|188.75|0
1646421280000|2022-03-04 19:14:40|191.1|189.18|190.82|188.9|191.1|189.18|190.67|188.75|0
1646421290000|2022-03-04 19:14:50|190.6|188.68|190.53|188.61|190.67|188.75|190.53|188.61|0
1646421300000|2022-03-04 19:15:00|190.96|189.04|191.67|189.75|191.67|189.75|190.88|188.96|0
1646421310000|2022-03-04 19:15:10|191.1|189.18|191.38|189.46|191.38|189.46|190.81|188.89|0
1646421320000|2022-03-04 19:15:20|191.1|189.18|191.1|189.18|191.1|189.18|191.1|189.18|0
1646421330000|2022-03-04 19:15:30|190.67|188.75|189.96|188.04|190.67|188.75|189.96|188.04|0
1646421340000|2022-03-04 19:15:40|189.39|187.47|189.32|187.4|189.39|187.47|189.11|187.19|0
1646421350000|2022-03-04 19:15:50|189.39|187.47|189.46|187.54|189.46|187.54|188.97|187.05|0
1646421360000|2022-03-04 19:16:00|189.96|188.04|190.46|188.54|190.46|188.54|189.96|188.04|0
1646421370000|2022-03-04 19:16:10|190.39|188.47|190.24|188.32|190.53|188.61|190.24|188.32|0
1646421380000|2022-03-04 19:16:20|190.39|188.47|190.39|188.47|190.39|188.47|190.39|188.47|0
1646421390000|2022-03-04 19:16:30|190.24|188.32|189.82|187.9|190.24|188.32|189.74|187.82|0
1646421400000|2022-03-04 19:16:40|189.68|187.76|190.03|188.11|190.03|188.11|189.53|187.61|0
1646421410000|2022-03-04 19:16:50|190.1|188.18|190.81|188.89|190.81|188.89|189.96|188.04|0
1646421420000|2022-03-04 19:17:00|190.74|188.82|190.81|188.89|190.95|189.03|190.74|188.82|0
1646421430000|2022-03-04 19:17:10|190.53|188.61|190.24|188.32|190.53|188.61|190.24|188.32|0
1646421440000|2022-03-04 19:17:20|190.67|188.75|190.39|188.47|191.1|189.18|190.24|188.32|0
1646421450000|2022-03-04 19:17:30|190.53|188.61|190.24|188.32|190.53|188.61|190.24|188.32|0
1646421460000|2022-03-04 19:17:40|190.38|188.46|190.24|188.32|190.38|188.46|190.24|188.32|0
1646421470000|2022-03-04 19:17:50|189.39|187.47|189.39|187.47|189.39|187.47|189.39|187.47|0
1646421480000|2022-03-04 19:18:00|189.53|187.61|190.38|188.46|190.38|188.46|189.53|187.61|0
1646421490000|2022-03-04 19:18:10|190.45|188.53|191.38|189.46|191.38|189.46|190.45|188.53|0
1646421500000|2022-03-04 19:18:20|191.59|189.67|191.24|189.32|191.67|189.75|191.24|189.32|0
1646421510000|2022-03-04 19:18:30|191.1|189.18|191.66|189.74|191.67|189.75|191.09|189.17|0
1646421520000|2022-03-04 19:18:40|191.52|189.6|191.81|189.89|191.81|189.89|191.52|189.6|0
1646421530000|2022-03-04 19:18:50|192.09|190.17|191.95|190.03|192.24|190.32|191.66|189.74|0
1646421540000|2022-03-04 19:19:00|191.81|189.89|191.52|189.6|191.81|189.89|191.52|189.6|0
1646421550000|2022-03-04 19:19:10|191.66|189.74|191.38|189.46|191.66|189.74|191.38|189.46|0
1646421560000|2022-03-04 19:19:20|191.24|189.32|191.3|189.38|191.38|189.46|191.24|189.32|0
1646421570000|2022-03-04 19:19:30|191.38|189.46|191.81|189.89|191.95|190.03|191.38|189.46|0
1646421580000|2022-03-04 19:19:40|191.95|190.03|191.66|189.74|191.95|190.03|191.52|189.6|0
1646421590000|2022-03-04 19:19:50|191.52|189.6|191.52|189.6|191.66|189.74|191.52|189.6|0
1646421600000|2022-03-04 19:20:00|191.66|189.74|191.52|189.6|191.81|189.89|191.52|189.6|0
1646421610000|2022-03-04 19:20:10|191.45|189.53|191.52|189.6|191.95|190.03|191.38|189.46|0
1646421620000|2022-03-04 19:20:20|191.59|189.67|191.66|189.74|191.66|189.74|191.38|189.46|0
1646421630000|2022-03-04 19:20:30|191.87|189.95|192.38|190.46|192.66|190.74|191.87|189.95|0
1646421640000|2022-03-04 19:20:40|192.23|190.31|193.16|191.24|193.16|191.24|192.23|190.31|0
1646421650000|2022-03-04 19:20:50|193.81|191.89|193.81|191.89|193.88|191.96|193.52|191.6|0
1646421660000|2022-03-04 19:21:00|193.66|191.74|194.23|192.31|194.23|192.31|193.66|191.74|0
1646421670000|2022-03-04 19:21:10|194.09|192.17|191.25|189.33|194.09|192.17|191.25|189.33|0
1646421680000|2022-03-04 19:21:20|191.39|189.47|191.68|189.76|191.68|189.76|191.39|189.47|0
1646421690000|2022-03-04 19:21:30|192.26|190.34|195.6|193.68|195.6|193.68|192.26|190.34|0
1646421700000|2022-03-04 19:21:40|195.17|193.25|194.67|192.75|195.17|193.25|194.67|192.75|0
1646421710000|2022-03-04 19:21:50|194.52|192.6|195.8|193.88|195.8|193.88|194.52|192.6|0
1646421720000|2022-03-04 19:22:00|196.23|194.31|195.36|193.44|196.23|194.31|195.36|193.44|0
1646421730000|2022-03-04 19:22:10|195.08|193.16|195.65|193.73|195.65|193.73|195.08|193.16|0
1646421740000|2022-03-04 19:22:20|195.29|193.37|196.23|194.31|196.23|194.31|195.29|193.37|0
1646421750000|2022-03-04 19:22:30|196.08|194.16|196.08|194.16|196.08|194.16|196.08|194.16|0
1646421760000|2022-03-04 19:22:40|195.94|194.02|195.79|193.87|195.94|194.02|195.79|193.87|0
1646421770000|2022-03-04 19:22:50|194.79|192.87|194.79|192.87|194.93|193.01|194.79|192.87|0
1646421780000|2022-03-04 19:23:00|194.36|192.44|194.93|193.01|194.93|193.01|194.36|192.44|0
1646421790000|2022-03-04 19:23:10|194.64|192.72|194.5|192.58|194.93|193.01|194.5|192.58|0
1646421800000|2022-03-04 19:23:20|194.57|192.65|195.65|193.73|195.65|193.73|194.57|192.65|0
1646421810000|2022-03-04 19:23:30|195.51|193.59|195.94|194.02|196.08|194.16|195.51|193.59|0
1646421820000|2022-03-04 19:23:40|196.37|194.45|197.82|195.9|197.82|195.9|196.08|194.16|0
1646421830000|2022-03-04 19:23:50|197.53|195.61|199.85|197.93|199.85|197.93|197.24|195.32|0
1646421840000|2022-03-04 19:24:00|199.12|197.2|199.12|197.2|199.63|197.71|199.12|197.2|0
1646421850000|2022-03-04 19:24:10|199.27|197.35|199.42|197.5|199.85|197.93|199.27|197.35|0
1646421860000|2022-03-04 19:24:20|199.71|197.79|199.56|197.64|199.71|197.79|199.27|197.35|0
1646421870000|2022-03-04 19:24:30|199.41|197.49|199.27|197.35|199.41|197.49|199.27|197.35|0
1646421880000|2022-03-04 19:24:40|199.41|197.49|199.12|197.2|199.41|197.49|199.12|197.2|0
1646421890000|2022-03-04 19:24:50|199.27|197.35|199.27|197.35|199.27|197.35|198.98|197.06|0
1646421900000|2022-03-04 19:25:00|199.12|197.2|199.41|197.49|199.41|197.49|198.83|196.91|0
1646421910000|2022-03-04 19:25:10|199.34|197.42|199.12|197.2|199.34|197.42|198.98|197.06|0
1646421920000|2022-03-04 19:25:20|198.98|197.06|199.27|197.35|199.27|197.35|198.98|197.06|0
1646421930000|2022-03-04 19:25:30|199.12|197.2|199.12|197.2|199.12|197.2|199.12|197.2|0
1646421940000|2022-03-04 19:25:40|198.98|197.06|200.43|198.51|200.58|198.66|198.98|197.06|0
1646421950000|2022-03-04 19:25:50|201.6|199.68|201.46|199.54|201.6|199.68|201.02|199.1|0
1646421960000|2022-03-04 19:26:00|201.16|199.24|201.02|199.1|201.16|199.24|201.02|199.1|0
1646421970000|2022-03-04 19:26:10|201.16|199.24|200.5|198.58|201.16|199.24|200.5|198.58|0
1646421980000|2022-03-04 19:26:20|200.58|198.66|200.94|199.02|200.94|199.02|200.58|198.66|0
1646421990000|2022-03-04 19:26:30|201.02|199.1|200.14|198.22|201.02|199.1|200.14|198.22|0
1646422000000|2022-03-04 19:26:40|200.29|198.37|199.77|197.85|200.29|198.37|199.7|197.78|0
1646422010000|2022-03-04 19:26:50|199.56|197.64|199.27|197.35|199.56|197.64|199.27|197.35|0
1646422020000|2022-03-04 19:27:00|198.97|197.05|197.09|195.17|198.97|197.05|197.09|195.17|0
1646422030000|2022-03-04 19:27:10|197.59|195.67|198.1|196.18|198.39|196.47|197.59|195.67|0
1646422040000|2022-03-04 19:27:20|198.25|196.33|198.25|196.33|198.25|196.33|198.25|196.33|0
1646422050000|2022-03-04 19:27:30|198.1|196.18|198.1|196.18|198.25|196.33|198.1|196.18|0
1646422060000|2022-03-04 19:27:40|197.52|195.6|197.81|195.89|197.81|195.89|197.52|195.6|0
1646422070000|2022-03-04 19:27:50|197.67|195.75|197.81|195.89|197.81|195.89|197.52|195.6|0
1646422080000|2022-03-04 19:28:00|197.96|196.04|198.25|196.33|198.25|196.33|197.96|196.04|0
1646422090000|2022-03-04 19:28:10|197.96|196.04|197.96|196.04|198.25|196.33|197.96|196.04|0
1646422100000|2022-03-04 19:28:20|198.1|196.18|197.81|195.89|198.1|196.18|197.81|195.89|0
1646422110000|2022-03-04 19:28:30|197.67|195.75|197.38|195.46|197.67|195.75|197.38|195.46|0
1646422120000|2022-03-04 19:28:40|197.09|195.17|197.23|195.31|197.23|195.31|197.09|195.17|0
1646422130000|2022-03-04 19:28:50|197.96|196.04|197.59|195.67|197.96|196.04|197.52|195.6|0
1646422140000|2022-03-04 19:29:00|197.67|195.75|197.09|195.17|197.67|195.75|197.09|195.17|0
1646422150000|2022-03-04 19:29:10|196.65|194.73|196.22|194.3|196.65|194.73|196.22|194.3|0
1646422160000|2022-03-04 19:29:20|196.36|194.44|196.51|194.59|196.51|194.59|195.93|194.01|0
1646422170000|2022-03-04 19:29:30|196.94|195.02|197.23|195.31|197.23|195.31|196.94|195.02|0
1646422180000|2022-03-04 19:29:40|197.01|195.09|197.66|195.74|197.66|195.74|197.01|195.09|0
1646422190000|2022-03-04 19:29:50|197.88|195.96|198.1|196.18|198.24|196.32|197.88|195.96|0
1646422200000|2022-03-04 19:30:00|198.02|196.1|198.02|196.1|198.02|196.1|198.02|196.1|0
1646422210000|2022-03-04 19:30:10|196.94|195.02|197.08|195.16|197.08|195.16|196.94|195.02|0
1646422220000|2022-03-04 19:30:20|196.94|195.02|196.94|195.02|196.94|195.02|196.51|194.59|0
1646422230000|2022-03-04 19:30:30|196.51|194.59|196.79|194.87|196.79|194.87|196.36|194.44|0
1646422240000|2022-03-04 19:30:40|197.23|195.31|198.53|196.61|198.68|196.76|197.23|195.31|0
1646422250000|2022-03-04 19:30:50|198.46|196.54|198.53|196.61|198.82|196.9|198.46|196.54|0
1646422260000|2022-03-04 19:31:00|198.24|196.32|198.68|196.76|198.68|196.76|198.1|196.18|0
1646422270000|2022-03-04 19:31:10|198.97|197.05|200.35|198.43|200.35|198.43|198.97|197.05|0
1646422280000|2022-03-04 19:31:20|200.13|198.21|200.28|198.36|200.43|198.51|199.99|198.07|0
1646422290000|2022-03-04 19:31:30|200.5|198.58|200.28|198.36|200.5|198.58|200.13|198.21|0
1646422300000|2022-03-04 19:31:40|199.84|197.92|200.28|198.36|200.28|198.36|199.84|197.92|0
1646422310000|2022-03-04 19:31:50|199.99|198.07|199.99|198.07|199.99|198.07|199.84|197.92|0
1646422320000|2022-03-04 19:32:00|199.84|197.92|199.7|197.78|199.84|197.92|199.55|197.63|0
1646422330000|2022-03-04 19:32:10|199.4|197.48|199.7|197.78|199.7|197.78|199.33|197.41|0
1646422340000|2022-03-04 19:32:20|199.84|197.92|199.7|197.78|199.99|198.07|199.7|197.78|0
1646422350000|2022-03-04 19:32:30|199.77|197.85|199.55|197.63|199.84|197.92|199.55|197.63|0
1646422360000|2022-03-04 19:32:40|198.97|197.05|199.18|197.26|199.18|197.26|198.68|196.76|0
1646422370000|2022-03-04 19:32:50|199.11|197.19|199.69|197.77|199.69|197.77|198.97|197.05|0
1646422380000|2022-03-04 19:33:00|199.47|197.55|199.55|197.63|199.91|197.99|199.47|197.55|0
1646422390000|2022-03-04 19:33:10|199.26|197.34|199.26|197.34|199.26|197.34|199.11|197.19|0
1646422400000|2022-03-04 19:33:20|199.47|197.55|199.47|197.55|199.55|197.63|199.4|197.48|0
1646422410000|2022-03-04 19:33:30|199.4|197.48|199.69|197.77|199.69|197.77|199.26|197.34|0
1646422420000|2022-03-04 19:33:40|199.55|197.63|199.4|197.48|199.55|197.63|199.4|197.48|0
1646422430000|2022-03-04 19:33:50|199.11|197.19|199.11|197.19|199.11|197.19|198.67|196.75|0
1646422440000|2022-03-04 19:34:00|199.26|197.34|199.11|197.19|199.4|197.48|199.11|197.19|0
1646422450000|2022-03-04 19:34:10|198.96|197.04|198.96|197.04|199.26|197.34|198.96|197.04|0
1646422460000|2022-03-04 19:34:20|199.4|197.48|199.55|197.63|199.98|198.06|199.4|197.48|0
1646422470000|2022-03-04 19:34:30|199.69|197.77|199.47|197.55|199.76|197.84|199.47|197.55|0
1646422480000|2022-03-04 19:34:40|199.4|197.48|199.4|197.48|199.4|197.48|199.26|197.34|0
1646422490000|2022-03-04 19:34:50|199.11|197.19|199.25|197.33|199.25|197.33|199.11|197.19|0
1646422500000|2022-03-04 19:35:00|199.32|197.4|199.4|197.48|199.4|197.48|199.32|197.4|0
1646422510000|2022-03-04 19:35:10|199.84|197.92|199.55|197.63|200.13|198.21|199.55|197.63|0
1646422520000|2022-03-04 19:35:20|199.11|197.19|199.11|197.19|199.11|197.19|198.96|197.04|0
1646422530000|2022-03-04 19:35:30|198.82|196.9|198.09|196.17|198.82|196.9|198.09|196.17|0
1646422540000|2022-03-04 19:35:40|197.95|196.03|197.8|195.88|198.09|196.17|197.8|195.88|0
1646422550000|2022-03-04 19:35:50|197.58|195.66|197.22|195.3|197.58|195.66|197.08|195.16|0
1646422560000|2022-03-04 19:36:00|197.08|195.16|196.71|194.79|197.08|195.16|196.35|194.43|0
1646422570000|2022-03-04 19:36:10|196.79|194.87|196.64|194.72|196.79|194.87|196.64|194.72|0
1646422580000|2022-03-04 19:36:20|196.42|194.5|196.5|194.58|196.5|194.58|196.21|194.29|0
1646422590000|2022-03-04 19:36:30|196.21|194.29|196.64|194.72|196.64|194.72|196.06|194.14|0
1646422600000|2022-03-04 19:36:40|196.79|194.87|197.8|195.88|197.8|195.88|196.79|194.87|0
1646422610000|2022-03-04 19:36:50|197.94|196.02|197.14|195.22|197.94|196.02|197.14|195.22|0
1646422620000|2022-03-04 19:37:00|197.22|195.3|197.36|195.44|197.36|195.44|197.07|195.15|0
1646422630000|2022-03-04 19:37:10|197.65|195.73|197.51|195.59|197.65|195.73|197.43|195.51|0
1646422640000|2022-03-04 19:37:20|197.65|195.73|196.93|195.01|197.65|195.73|196.93|195.01|0
1646422650000|2022-03-04 19:37:30|196.78|194.86|197.07|195.15|197.07|195.15|196.78|194.86|0
1646422660000|2022-03-04 19:37:40|196.78|194.86|196.56|194.64|196.93|195.01|196.56|194.64|0
1646422670000|2022-03-04 19:37:50|196.85|194.93|197.22|195.3|197.22|195.3|196.64|194.72|0
1646422680000|2022-03-04 19:38:00|197.65|195.73|197.65|195.73|198.09|196.17|197.65|195.73|0
1646422690000|2022-03-04 19:38:10|197.36|195.44|197.65|195.73|197.94|196.02|197.36|195.44|0
1646422700000|2022-03-04 19:38:20|197.58|195.66|197.51|195.59|197.58|195.66|197.51|195.59|0
1646422710000|2022-03-04 19:38:30|197.65|195.73|197.8|195.88|198.09|196.17|197.65|195.73|0
1646422720000|2022-03-04 19:38:40|197.65|195.73|198.09|196.17|198.16|196.24|197.65|195.73|0
1646422730000|2022-03-04 19:38:50|197.94|196.02|197.94|196.02|197.94|196.02|197.94|196.02|0
1646422740000|2022-03-04 19:39:00|198.01|196.09|197.8|195.88|198.01|196.09|197.8|195.88|0
1646422750000|2022-03-04 19:39:10|197.65|195.73|197.65|195.73|197.65|195.73|197.65|195.73|0
1646422760000|2022-03-04 19:39:20|197.58|195.66|198.23|196.31|198.23|196.31|197.51|195.59|0
1646422770000|2022-03-04 19:39:30|198.81|196.89|198.81|196.89|198.81|196.89|198.67|196.75|0
1646422780000|2022-03-04 19:39:40|198.3|196.38|198.23|196.31|198.3|196.38|198.09|196.17|0
1646422790000|2022-03-04 19:39:50|198.09|196.17|198.09|196.17|198.09|196.17|198.01|196.09|0
1646422800000|2022-03-04 19:40:00|198.38|196.46|197.22|195.3|198.38|196.46|197.22|195.3|0
1646422810000|2022-03-04 19:40:10|196.93|195.01|196.64|194.72|197.22|195.3|196.64|194.72|0
1646422820000|2022-03-04 19:40:20|196.56|194.64|197.28|195.36|197.28|195.36|196.56|194.64|0
1646422830000|2022-03-04 19:40:30|196.78|194.86|195.63|193.71|196.78|194.86|195.63|193.71|0
1646422840000|2022-03-04 19:40:40|195.77|193.85|195.77|193.85|196.06|194.14|195.77|193.85|0
1646422850000|2022-03-04 19:40:50|195.91|193.99|195.91|193.99|195.91|193.99|195.77|193.85|0
1646422860000|2022-03-04 19:41:00|195.77|193.85|196.49|194.57|196.49|194.57|195.77|193.85|0
1646422870000|2022-03-04 19:41:10|195.91|193.99|196.06|194.14|196.06|194.14|195.77|193.85|0
1646422880000|2022-03-04 19:41:20|196.2|194.28|196.2|194.28|196.2|194.28|195.98|194.06|0
1646422890000|2022-03-04 19:41:30|196.27|194.35|197.36|195.44|197.36|195.44|196.27|194.35|0
1646422900000|2022-03-04 19:41:40|197.28|195.36|196.2|194.28|197.28|195.36|196.2|194.28|0
1646422910000|2022-03-04 19:41:50|196.35|194.43|196.63|194.71|196.63|194.71|196.35|194.43|0
1646422920000|2022-03-04 19:42:00|196.92|195|197.21|195.29|197.21|195.29|196.78|194.86|0
1646422930000|2022-03-04 19:42:10|196.78|194.86|196.63|194.71|196.78|194.86|196.63|194.71|0
1646422940000|2022-03-04 19:42:20|196.49|194.57|195.48|193.56|196.49|194.57|195.48|193.56|0
1646422950000|2022-03-04 19:42:30|195.62|193.7|195.48|193.56|195.62|193.7|195.4|193.48|0
1646422960000|2022-03-04 19:42:40|195.19|193.27|194.18|192.26|195.19|193.27|194.18|192.26|0
1646422970000|2022-03-04 19:42:50|193.61|191.69|193.9|191.98|193.9|191.98|193.47|191.55|0
1646422980000|2022-03-04 19:43:00|193.61|191.69|194.18|192.26|194.18|192.26|193.61|191.69|0
1646422990000|2022-03-04 19:43:10|193.61|191.69|193.47|191.55|193.75|191.83|193.47|191.55|0
1646423000000|2022-03-04 19:43:20|193.32|191.4|192.89|190.97|193.32|191.4|192.89|190.97|0
1646423010000|2022-03-04 19:43:30|192.75|190.83|193.47|191.55|193.47|191.55|192.75|190.83|0
1646423020000|2022-03-04 19:43:40|193.61|191.69|193.47|191.55|193.61|191.69|193.32|191.4|0
1646423030000|2022-03-04 19:43:50|193.04|191.12|193.61|191.69|193.75|191.83|193.04|191.12|0
1646423040000|2022-03-04 19:44:00|193.39|191.47|193.47|191.55|193.47|191.55|193.39|191.47|0
1646423050000|2022-03-04 19:44:10|193.18|191.26|192.89|190.97|193.18|191.26|192.89|190.97|0
1646423060000|2022-03-04 19:44:20|192.75|190.83|193.18|191.26|193.32|191.4|192.75|190.83|0
1646423070000|2022-03-04 19:44:30|192.89|190.97|192.75|190.83|192.89|190.97|192.61|190.69|0
1646423080000|2022-03-04 19:44:40|192.89|190.97|192.96|191.04|192.96|191.04|192.75|190.83|0
1646423090000|2022-03-04 19:44:50|193.04|191.12|193.04|191.12|193.04|191.12|192.75|190.83|0
1646423100000|2022-03-04 19:45:00|193.18|191.26|192.18|190.26|193.18|191.26|192.18|190.26|0
1646423110000|2022-03-04 19:45:10|192.03|190.11|192.03|190.11|192.03|190.11|191.89|189.97|0
1646423120000|2022-03-04 19:45:20|192.46|190.54|194.04|192.12|194.04|192.12|192.46|190.54|0
1646423130000|2022-03-04 19:45:30|193.75|191.83|193.18|191.26|193.89|191.97|193.03|191.11|0
1646423140000|2022-03-04 19:45:40|193.46|191.54|193.61|191.69|193.61|191.69|193.46|191.54|0
1646423150000|2022-03-04 19:45:50|193.32|191.4|193.75|191.83|193.75|191.83|193.32|191.4|0
1646423160000|2022-03-04 19:46:00|193.61|191.69|193.18|191.26|193.61|191.69|193.18|191.26|0
1646423170000|2022-03-04 19:46:10|193.32|191.4|192.89|190.97|193.32|191.4|192.75|190.83|0
1646423180000|2022-03-04 19:46:20|192.6|190.68|192.6|190.68|192.75|190.83|192.32|190.4|0
1646423190000|2022-03-04 19:46:30|192.75|190.83|193.03|191.11|193.18|191.26|192.75|190.83|0
1646423200000|2022-03-04 19:46:40|192.89|190.97|192.32|190.4|192.89|190.97|192.32|190.4|0
1646423210000|2022-03-04 19:46:50|191.96|190.04|191.89|189.97|192.32|190.4|191.89|189.97|0
1646423220000|2022-03-04 19:47:00|192.1|190.18|192.17|190.25|192.17|190.25|191.89|189.97|0
1646423230000|2022-03-04 19:47:10|191.89|189.97|191.46|189.54|191.96|190.04|191.04|189.12|0
1646423240000|2022-03-04 19:47:20|191.32|189.4|191.32|189.4|191.75|189.83|191.32|189.4|0
1646423250000|2022-03-04 19:47:30|191.53|189.61|192.75|190.83|192.75|190.83|191.53|189.61|0
1646423260000|2022-03-04 19:47:40|192.81|190.89|192.46|190.54|192.81|190.89|192.46|190.54|0
1646423270000|2022-03-04 19:47:50|192.75|190.83|192.6|190.68|192.75|190.83|192.46|190.54|0
1646423280000|2022-03-04 19:48:00|192.03|190.11|192.03|190.11|192.17|190.25|191.96|190.04|0
1646423290000|2022-03-04 19:48:10|192.38|190.46|192.03|190.11|192.38|190.46|191.89|189.97|0
1646423300000|2022-03-04 19:48:20|192.17|190.25|191.75|189.83|192.17|190.25|191.6|189.68|0
1646423310000|2022-03-04 19:48:30|191.32|189.4|192.32|190.4|192.32|190.4|191.32|189.4|0
1646423320000|2022-03-04 19:48:40|191.89|189.97|191.74|189.82|192.03|190.11|191.6|189.68|0
1646423330000|2022-03-04 19:48:50|191.67|189.75|191.18|189.26|191.67|189.75|191.18|189.26|0
1646423340000|2022-03-04 19:49:00|191.32|189.4|191.74|189.82|191.89|189.97|191.32|189.4|0
1646423350000|2022-03-04 19:49:10|191.32|189.4|191.17|189.25|191.32|189.4|191.17|189.25|0
1646423360000|2022-03-04 19:49:20|191.46|189.54|191.32|189.4|191.46|189.54|191.24|189.32|0
1646423370000|2022-03-04 19:49:30|191.24|189.32|191.32|189.4|191.32|189.4|191.1|189.18|0
1646423380000|2022-03-04 19:49:40|191.46|189.54|191.32|189.4|191.46|189.54|191.32|189.4|0
1646423390000|2022-03-04 19:49:50|191.46|189.54|191.6|189.68|191.6|189.68|191.32|189.4|0
1646423400000|2022-03-04 19:50:00|191.46|189.54|191.32|189.4|191.46|189.54|190.89|188.97|0
1646423410000|2022-03-04 19:50:10|191.38|189.46|191.6|189.68|191.6|189.68|191.17|189.25|0
1646423420000|2022-03-04 19:50:20|191.46|189.54|191.03|189.11|191.46|189.54|191.03|189.11|0
1646423430000|2022-03-04 19:50:30|191.46|189.54|192.46|190.54|192.46|190.54|191.46|189.54|0
1646423440000|2022-03-04 19:50:40|192.17|190.25|193.46|191.54|193.46|191.54|192.17|190.25|0
1646423450000|2022-03-04 19:50:50|193.6|191.68|192.88|190.96|193.6|191.68|192.74|190.82|0
1646423460000|2022-03-04 19:51:00|193.6|191.68|193.17|191.25|193.6|191.68|193.17|191.25|0
1646423470000|2022-03-04 19:51:10|193.03|191.11|193.31|191.39|193.46|191.54|193.03|191.11|0
1646423480000|2022-03-04 19:51:20|194.89|192.97|194.6|192.68|195.1|193.18|194.6|192.68|0
1646423490000|2022-03-04 19:51:30|194.32|192.4|194.38|192.46|194.38|192.46|194.03|192.11|0
1646423500000|2022-03-04 19:51:40|194.32|192.4|194.46|192.54|194.89|192.97|194.32|192.4|0
1646423510000|2022-03-04 19:51:50|194.17|192.25|194.32|192.4|194.32|192.4|193.88|191.96|0
1646423520000|2022-03-04 19:52:00|194.24|192.32|193.74|191.82|194.24|192.32|193.6|191.68|0
1646423530000|2022-03-04 19:52:10|193.67|191.75|193.74|191.82|193.74|191.82|193.17|191.25|0
1646423540000|2022-03-04 19:52:20|193.6|191.68|194.03|192.11|194.03|192.11|193.6|191.68|0
1646423550000|2022-03-04 19:52:30|193.45|191.53|192.6|190.68|193.45|191.53|192.6|190.68|0
1646423560000|2022-03-04 19:52:40|192.31|190.39|192.31|190.39|192.31|190.39|192.17|190.25|0
1646423570000|2022-03-04 19:52:50|192.02|190.1|191.74|189.82|192.02|190.1|191.74|189.82|0
1646423580000|2022-03-04 19:53:00|192.02|190.1|191.45|189.53|192.02|190.1|191.31|189.39|0
1646423590000|2022-03-04 19:53:10|191.17|189.25|191.03|189.11|191.17|189.25|190.6|188.68|0
1646423600000|2022-03-04 19:53:20|191.17|189.25|191.31|189.39|191.31|189.39|191.17|189.25|0
1646423610000|2022-03-04 19:53:30|191.17|189.25|191.17|189.25|191.17|189.25|191.03|189.11|0
1646423620000|2022-03-04 19:53:40|191.45|189.53|191.45|189.53|191.45|189.53|191.31|189.39|0
1646423630000|2022-03-04 19:53:50|191.31|189.39|191.52|189.6|191.74|189.82|191.31|189.39|0
1646423640000|2022-03-04 19:54:00|191.6|189.68|191.88|189.96|191.88|189.96|191.6|189.68|0
1646423650000|2022-03-04 19:54:10|192.31|190.39|192.74|190.82|192.74|190.82|192.23|190.31|0
1646423660000|2022-03-04 19:54:20|192.88|190.96|193.17|191.25|193.17|191.25|192.74|190.82|0
1646423670000|2022-03-04 19:54:30|193.02|191.1|193.16|191.24|193.16|191.24|193.02|191.1|0
1646423680000|2022-03-04 19:54:40|193.02|191.1|192.74|190.82|193.09|191.17|192.74|190.82|0
1646423690000|2022-03-04 19:54:50|192.59|190.67|192.02|190.1|192.59|190.67|192.02|190.1|0
1646423700000|2022-03-04 19:55:00|192.31|190.39|192.59|190.67|192.59|190.67|192.16|190.24|0
1646423710000|2022-03-04 19:55:10|193.02|191.1|192.16|190.24|193.02|191.1|192.16|190.24|0
1646423720000|2022-03-04 19:55:20|191.59|189.67|191.02|189.1|191.59|189.67|191.02|189.1|0
1646423730000|2022-03-04 19:55:30|191.45|189.53|192.31|190.39|192.45|190.53|191.45|189.53|0
1646423740000|2022-03-04 19:55:40|192.52|190.6|192.59|190.67|192.59|190.67|192.45|190.53|0
1646423750000|2022-03-04 19:55:50|192.66|190.74|192.31|190.39|192.66|190.74|192.31|190.39|0
1646423760000|2022-03-04 19:56:00|191.88|189.96|192.16|190.24|192.31|190.39|191.88|189.96|0
1646423770000|2022-03-04 19:56:10|192.59|190.67|192.73|190.81|192.88|190.96|192.59|190.67|0
1646423780000|2022-03-04 19:56:20|192.59|190.67|193.45|191.53|193.45|191.53|192.59|190.67|0
1646423790000|2022-03-04 19:56:30|193.31|191.39|193.16|191.24|193.31|191.39|193.16|191.24|0
1646423800000|2022-03-04 19:56:40|193.02|191.1|193.16|191.24|193.16|191.24|193.02|191.1|0
1646423810000|2022-03-04 19:56:50|192.73|190.81|192.59|190.67|192.73|190.81|192.45|190.53|0
1646423820000|2022-03-04 19:57:00|192.37|190.45|192.16|190.24|192.37|190.45|192.16|190.24|0
1646423830000|2022-03-04 19:57:10|192.23|190.31|192.02|190.1|192.23|190.31|191.88|189.96|0
1646423840000|2022-03-04 19:57:20|191.88|189.96|191.88|189.96|192.02|190.1|191.88|189.96|0
1646423850000|2022-03-04 19:57:30|192.02|190.1|191.73|189.81|192.16|190.24|191.73|189.81|0
1646423860000|2022-03-04 19:57:40|191.45|189.53|191.59|189.67|191.59|189.67|191.45|189.53|0
1646423870000|2022-03-04 19:57:50|191.66|189.74|191.45|189.53|191.73|189.81|191.45|189.53|0
1646423880000|2022-03-04 19:58:00|190.88|188.96|190.03|188.11|190.88|188.96|190.03|188.11|0
1646423890000|2022-03-04 19:58:10|190.59|188.67|190.45|188.53|190.59|188.67|190.31|188.39|0
1646423900000|2022-03-04 19:58:20|190.38|188.46|190.59|188.67|190.59|188.67|190.17|188.25|0
1646423910000|2022-03-04 19:58:30|190.31|188.39|190.17|188.25|190.31|188.39|190.17|188.25|0
1646423920000|2022-03-04 19:58:40|190.03|188.11|189.6|187.68|190.03|188.11|189.6|187.68|0
1646423930000|2022-03-04 19:58:50|188.75|186.83|188.33|186.41|188.75|186.83|188.33|186.41|0
1646423940000|2022-03-04 19:59:00|187.9|185.98|187.48|185.56|187.9|185.98|187.48|185.56|0
1646423950000|2022-03-04 19:59:10|187.41|185.49|187.2|185.28|187.41|185.49|187.06|185.14|0
1646423960000|2022-03-04 19:59:20|186.71|184.79|187.06|185.14|187.06|185.14|186.71|184.79|0
1646423970000|2022-03-04 19:59:30|186.78|184.86|186.92|185|187.13|185.21|186.78|184.86|0
1646423980000|2022-03-04 19:59:40|187.2|185.28|187.55|185.63|187.55|185.63|186.99|185.07|0
1646423990000|2022-03-04 19:59:50|187.2|185.28|187.13|185.21|187.2|185.28|186.92|185|0
1646424000000|2022-03-04 20:00:00|187.2|185.28|188.04|186.12|188.04|186.12|187.06|185.14|0
1646424010000|2022-03-04 20:00:10|187.48|185.56|187.76|185.84|187.76|185.84|187.34|185.42|0
1646424020000|2022-03-04 20:00:20|187.9|185.98|188.18|186.26|188.33|186.41|187.9|185.98|0
1646424030000|2022-03-04 20:00:30|187.62|185.7|187.9|185.98|187.9|185.98|187.62|185.7|0
1646424040000|2022-03-04 20:00:40|188.04|186.12|188.04|186.12|188.04|186.12|187.97|186.05|0
1646424050000|2022-03-04 20:00:50|187.76|185.84|188.04|186.12|188.04|186.12|187.76|185.84|0
1646424060000|2022-03-04 20:01:00|187.76|185.84|187.48|185.56|187.76|185.84|187.2|185.28|0
1646424070000|2022-03-04 20:01:10|188.04|186.12|188.18|186.26|188.18|186.26|188.04|186.12|0
1646424080000|2022-03-04 20:01:20|188.47|186.55|188.04|186.12|188.47|186.55|188.04|186.12|0
1646424090000|2022-03-04 20:01:30|187.48|185.56|188.04|186.12|188.04|186.12|187.48|185.56|0
1646424100000|2022-03-04 20:01:40|187.9|185.98|188.04|186.12|188.04|186.12|187.9|185.98|0
1646424110000|2022-03-04 20:01:50|187.76|185.84|188.32|186.4|188.32|186.4|187.76|185.84|0
1646424120000|2022-03-04 20:02:00|188.46|186.54|189.31|187.39|189.31|187.39|188.32|186.4|0
1646424130000|2022-03-04 20:02:10|190.3|188.38|191.44|189.52|191.44|189.52|190.3|188.38|0
1646424140000|2022-03-04 20:02:20|190.73|188.81|190.45|188.53|190.87|188.95|190.45|188.53|0
1646424150000|2022-03-04 20:02:30|190.87|188.95|191.3|189.38|191.44|189.52|190.87|188.95|0
1646424160000|2022-03-04 20:02:40|190.73|188.81|191.73|189.81|191.73|189.81|190.73|188.81|0
1646424170000|2022-03-04 20:02:50|191.58|189.66|193.15|191.23|193.15|191.23|191.58|189.66|0
1646424180000|2022-03-04 20:03:00|192.58|190.66|193.58|191.66|193.58|191.66|192.58|190.66|0
1646424190000|2022-03-04 20:03:10|193.44|191.52|193.01|191.09|193.44|191.52|192.87|190.95|0
1646424200000|2022-03-04 20:03:20|193.15|191.23|192.58|190.66|193.15|191.23|192.58|190.66|0
1646424210000|2022-03-04 20:03:30|192.15|190.23|192.51|190.59|192.51|190.59|192.15|190.23|0
1646424220000|2022-03-04 20:03:40|192.87|190.95|192.08|190.16|192.87|190.95|192.08|190.16|0
1646424230000|2022-03-04 20:03:50|192.29|190.37|193.3|191.38|193.3|191.38|192.29|190.37|0
1646424240000|2022-03-04 20:04:00|193.65|191.73|193.87|191.95|193.87|191.95|193.65|191.73|0
1646424250000|2022-03-04 20:04:10|194.01|192.09|193.01|191.09|194.01|192.09|193.01|191.09|0
1646424260000|2022-03-04 20:04:20|192.72|190.8|193.08|191.16|193.08|191.16|192.72|190.8|0
1646424270000|2022-03-04 20:04:30|193.01|191.09|192.15|190.23|193.01|191.09|192.15|190.23|0
1646424280000|2022-03-04 20:04:40|192.29|190.37|192.44|190.52|192.44|190.52|192.15|190.23|0
1646424290000|2022-03-04 20:04:50|192.15|190.23|192.36|190.44|192.44|190.52|192.15|190.23|0
1646424300000|2022-03-04 20:05:00|192.86|190.94|193.29|191.37|193.29|191.37|192.58|190.66|0
1646424310000|2022-03-04 20:05:10|193.44|191.52|193.29|191.37|193.79|191.87|193.29|191.37|0
1646424320000|2022-03-04 20:05:20|193.58|191.66|193.72|191.8|193.72|191.8|193.58|191.66|0
1646424330000|2022-03-04 20:05:30|193.58|191.66|193.87|191.95|193.87|191.95|193.29|191.37|0
1646424340000|2022-03-04 20:05:40|193.72|191.8|193.72|191.8|193.72|191.8|193.58|191.66|0
1646424350000|2022-03-04 20:05:50|193.87|191.95|194.44|192.52|194.44|192.52|193.87|191.95|0
1646424360000|2022-03-04 20:06:00|194.3|192.38|195.01|193.09|195.01|193.09|194.15|192.23|0
1646424370000|2022-03-04 20:06:10|195.45|193.53|195.08|193.16|195.73|193.81|195.08|193.16|0
1646424380000|2022-03-04 20:06:20|195.59|193.67|194.3|192.38|195.59|193.67|194.3|192.38|0
1646424390000|2022-03-04 20:06:30|193.86|191.94|194.01|192.09|194.01|192.09|193.58|191.66|0
1646424400000|2022-03-04 20:06:40|193.58|191.66|193.07|191.15|193.58|191.66|193.01|191.09|0
1646424410000|2022-03-04 20:06:50|192.86|190.94|193.58|191.66|193.58|191.66|192.86|190.94|0
1646424420000|2022-03-04 20:07:00|192.86|190.94|192.58|190.66|193|191.08|192.58|190.66|0
1646424430000|2022-03-04 20:07:10|192.43|190.51|192.43|190.51|192.86|190.94|192.43|190.51|0
1646424440000|2022-03-04 20:07:20|192.36|190.44|192.86|190.94|192.86|190.94|192.36|190.44|0
1646424450000|2022-03-04 20:07:30|193.15|191.23|192.36|190.44|193.15|191.23|192.36|190.44|0
1646424460000|2022-03-04 20:07:40|192.43|190.51|191.58|189.66|192.43|190.51|191.5|189.58|0
1646424470000|2022-03-04 20:07:50|191.72|189.8|192.15|190.23|192.15|190.23|191.72|189.8|0
1646424480000|2022-03-04 20:08:00|192|190.08|192.29|190.37|192.57|190.65|192|190.08|0
1646424490000|2022-03-04 20:08:10|191.72|189.8|192.29|190.37|192.29|190.37|191.72|189.8|0
1646424500000|2022-03-04 20:08:20|192.15|190.23|192.29|190.37|192.86|190.94|192.15|190.23|0
1646424510000|2022-03-04 20:08:30|192.57|190.65|192.29|190.37|192.57|190.65|192.29|190.37|0
1646424520000|2022-03-04 20:08:40|192.43|190.51|192.43|190.51|192.72|190.8|192.43|190.51|0
1646424530000|2022-03-04 20:08:50|193|191.08|193|191.08|193.15|191.23|193|191.08|0
1646424540000|2022-03-04 20:09:00|192.57|190.65|192.86|190.94|192.86|190.94|192.57|190.65|0
1646424550000|2022-03-04 20:09:10|193.14|191.22|193.29|191.37|193.43|191.51|193.14|191.22|0
1646424560000|2022-03-04 20:09:20|192.86|190.94|193.14|191.22|193.14|191.22|192.72|190.8|0
1646424570000|2022-03-04 20:09:30|192.72|190.8|192.43|190.51|193.21|191.29|192.43|190.51|0
1646424580000|2022-03-04 20:09:40|192.57|190.65|192.57|190.65|192.57|190.65|192.5|190.58|0
1646424590000|2022-03-04 20:09:50|192.71|190.79|192.71|190.79|192.71|190.79|192.5|190.58|0
1646424600000|2022-03-04 20:10:00|193.14|191.22|192.71|190.79|193.57|191.65|192.71|190.79|0
1646424610000|2022-03-04 20:10:10|192.57|190.65|192.29|190.37|192.57|190.65|191.86|189.94|0
1646424620000|2022-03-04 20:10:20|192.43|190.51|193.29|191.37|193.29|191.37|192.43|190.51|0
1646424630000|2022-03-04 20:10:30|193.14|191.22|193.14|191.22|193.14|191.22|193.14|191.22|0
1646424640000|2022-03-04 20:10:40|192.86|190.94|193.72|191.8|193.72|191.8|192.86|190.94|0
1646424650000|2022-03-04 20:10:50|193.57|191.65|193.72|191.8|194.15|192.23|193.57|191.65|0
1646424660000|2022-03-04 20:11:00|194.15|192.23|194.43|192.51|194.43|192.51|194.15|192.23|0
1646424670000|2022-03-04 20:11:10|194.29|192.37|194.65|192.73|194.65|192.73|194.29|192.37|0
1646424680000|2022-03-04 20:11:20|194.43|192.51|194.14|192.22|194.43|192.51|194.14|192.22|0
1646424690000|2022-03-04 20:11:30|194|192.08|194.21|192.29|194.43|192.51|194|192.08|0
1646424700000|2022-03-04 20:11:40|194.14|192.22|194.58|192.66|195.01|193.09|194.14|192.22|0
1646424710000|2022-03-04 20:11:50|194|192.08|193.28|191.36|194|192.08|193.28|191.36|0
1646424720000|2022-03-04 20:12:00|193.64|191.72|192.43|190.51|193.64|191.72|192.43|190.51|0
1646424730000|2022-03-04 20:12:10|192.57|190.65|192.43|190.51|192.57|190.65|192.43|190.51|0
1646424740000|2022-03-04 20:12:20|192.35|190.43|191.85|189.93|192.35|190.43|191.85|189.93|0
1646424750000|2022-03-04 20:12:30|192.28|190.36|192.43|190.51|193|191.08|192.28|190.36|0
1646424760000|2022-03-04 20:12:40|192.14|190.22|191.78|189.86|192.43|190.51|191.78|189.86|0
1646424770000|2022-03-04 20:12:50|191.85|189.93|192.28|190.36|192.28|190.36|191.78|189.86|0
1646424780000|2022-03-04 20:13:00|192.49|190.57|192.28|190.36|192.49|190.57|192.14|190.22|0
1646424790000|2022-03-04 20:13:10|192.42|190.5|192.71|190.79|192.85|190.93|192.42|190.5|0
1646424800000|2022-03-04 20:13:20|193|191.08|194|192.08|194|192.08|193|191.08|0
1646424810000|2022-03-04 20:13:30|193.64|191.72|194.29|192.37|194.43|192.51|193.64|191.72|0
1646424820000|2022-03-04 20:13:40|195|193.08|194.57|192.65|195.58|193.66|194.57|192.65|0
1646424830000|2022-03-04 20:13:50|193.57|191.65|193|191.08|193.57|191.65|193|191.08|0
1646424840000|2022-03-04 20:14:00|193.06|191.14|192.21|190.29|193.06|191.14|192.21|190.29|0
1646424850000|2022-03-04 20:14:10|192.42|190.5|190.43|188.51|192.42|190.5|190.43|188.51|0
1646424860000|2022-03-04 20:14:20|190.21|188.29|189.58|187.66|190.21|188.29|189.58|187.66|0
1646424870000|2022-03-04 20:14:30|189.72|187.8|190|188.08|190|188.08|189.58|187.66|0
1646424880000|2022-03-04 20:14:40|189.86|187.94|189.72|187.8|190.15|188.23|189.72|187.8|0
1646424890000|2022-03-04 20:14:50|189.86|187.94|190|188.08|190|188.08|189.86|187.94|0
1646424900000|2022-03-04 20:15:00|189.93|188.01|190.85|188.93|191|189.08|189.93|188.01|0
1646424910000|2022-03-04 20:15:10|190.5|188.58|189.58|187.66|190.5|188.58|189.58|187.66|0
1646424920000|2022-03-04 20:15:20|190.29|188.37|190.57|188.65|190.57|188.65|190.14|188.22|0
1646424930000|2022-03-04 20:15:30|191.35|189.43|191.85|189.93|191.85|189.93|191.35|189.43|0
1646424940000|2022-03-04 20:15:40|193.2|191.28|193.14|191.22|193.63|191.71|193.14|191.22|0
1646424950000|2022-03-04 20:15:50|192.85|190.93|192.28|190.36|192.99|191.07|192.28|190.36|0
1646424960000|2022-03-04 20:16:00|192.85|190.93|192.99|191.07|192.99|191.07|192.63|190.71|0
1646424970000|2022-03-04 20:16:10|193.42|191.5|192.85|190.93|194.06|192.14|192.85|190.93|0
1646424980000|2022-03-04 20:16:20|192.99|191.07|192.13|190.21|192.99|191.07|192.13|190.21|0
1646424990000|2022-03-04 20:16:30|192.35|190.43|193.13|191.21|193.2|191.28|192.28|190.36|0
1646425000000|2022-03-04 20:16:40|192.49|190.57|192.13|190.21|192.49|190.57|191.99|190.07|0
1646425010000|2022-03-04 20:16:50|191.99|190.07|192.28|190.36|192.56|190.64|191.99|190.07|0
1646425020000|2022-03-04 20:17:00|192.42|190.5|192.99|191.07|193.28|191.36|192.42|190.5|0
1646425030000|2022-03-04 20:17:10|192.56|190.64|192.85|190.93|192.85|190.93|192.56|190.64|0
1646425040000|2022-03-04 20:17:20|192.99|191.07|192.85|190.93|192.99|191.07|192.7|190.78|0
1646425050000|2022-03-04 20:17:30|192.7|190.78|193.63|191.71|193.63|191.71|192.7|190.78|0
1646425060000|2022-03-04 20:17:40|193.42|191.5|192.85|190.93|193.56|191.64|192.85|190.93|0
1646425070000|2022-03-04 20:17:50|193.71|191.79|193.56|191.64|193.71|191.79|193.28|191.36|0
1646425080000|2022-03-04 20:18:00|193.99|192.07|193.85|191.93|194.42|192.5|193.85|191.93|0
1646425090000|2022-03-04 20:18:10|193.28|191.36|192.99|191.07|193.42|191.5|192.99|191.07|0
1646425100000|2022-03-04 20:18:20|192.85|190.93|193.13|191.21|193.13|191.21|192.85|190.93|0
1646425110000|2022-03-04 20:18:30|192.77|190.85|192.85|190.93|192.85|190.93|192.7|190.78|0
1646425120000|2022-03-04 20:18:40|192.7|190.78|191.99|190.07|192.7|190.78|191.99|190.07|0
1646425130000|2022-03-04 20:18:50|192.13|190.21|191.85|189.93|192.13|190.21|191.85|189.93|0
1646425140000|2022-03-04 20:19:00|191.28|189.36|191.85|189.93|191.85|189.93|191.28|189.36|0
1646425150000|2022-03-04 20:19:10|191.56|189.64|191.42|189.5|191.99|190.07|191.42|189.5|0
1646425160000|2022-03-04 20:19:20|191.56|189.64|191.42|189.5|191.85|189.93|191.42|189.5|0
1646425170000|2022-03-04 20:19:30|191.56|189.64|191.42|189.5|191.84|189.92|191.42|189.5|0
1646425180000|2022-03-04 20:19:40|191.7|189.78|191.42|189.5|191.7|189.78|191.42|189.5|0
1646425190000|2022-03-04 20:19:50|191.56|189.64|191.13|189.21|191.56|189.64|191.13|189.21|0
1646425200000|2022-03-04 20:20:00|190.56|188.64|190.85|188.93|191.13|189.21|190.56|188.64|0
1646425210000|2022-03-04 20:20:10|191.56|189.64|190.99|189.07|191.56|189.64|190.99|189.07|0
1646425220000|2022-03-04 20:20:20|191.13|189.21|190.99|189.07|191.27|189.35|190.99|189.07|0
1646425230000|2022-03-04 20:20:30|190.71|188.79|189.71|187.79|190.71|188.79|189.43|187.51|0
1646425240000|2022-03-04 20:20:40|189.57|187.65|189.71|187.79|189.71|187.79|189.57|187.65|0
1646425250000|2022-03-04 20:20:50|189.85|187.93|189.99|188.07|189.99|188.07|189.85|187.93|0
1646425260000|2022-03-04 20:21:00|190.14|188.22|189.57|187.65|190.14|188.22|189.57|187.65|0
1646425270000|2022-03-04 20:21:10|189.71|187.79|189.99|188.07|189.99|188.07|189.43|187.51|0
1646425280000|2022-03-04 20:21:20|189.85|187.93|190.14|188.22|190.42|188.5|189.85|187.93|0
1646425290000|2022-03-04 20:21:30|190.2|188.28|190.7|188.78|190.85|188.93|190.2|188.28|0
1646425300000|2022-03-04 20:21:40|190.85|188.93|191.41|189.49|191.41|189.49|190.85|188.93|0
1646425310000|2022-03-04 20:21:50|191.27|189.35|190.85|188.93|191.27|189.35|190.85|188.93|0
1646425320000|2022-03-04 20:22:00|190.99|189.07|191.56|189.64|191.56|189.64|190.99|189.07|0
1646425330000|2022-03-04 20:22:10|190.7|188.78|190.28|188.36|190.7|188.78|190.28|188.36|0
1646425340000|2022-03-04 20:22:20|190.56|188.64|190.91|188.99|190.91|188.99|190.56|188.64|0
1646425350000|2022-03-04 20:22:30|191.13|189.21|190.42|188.5|191.13|189.21|190.42|188.5|0
1646425360000|2022-03-04 20:22:40|190.13|188.21|189.85|187.93|190.13|188.21|189.85|187.93|0
1646425370000|2022-03-04 20:22:50|189.63|187.71|189.57|187.65|189.63|187.71|189.57|187.65|0
1646425380000|2022-03-04 20:23:00|189.42|187.5|189.42|187.5|189.42|187.5|189.42|187.5|0
1646425390000|2022-03-04 20:23:10|189.57|187.65|189.57|187.65|189.57|187.65|189.28|187.36|0
1646425400000|2022-03-04 20:23:20|189.63|187.71|189.85|187.93|189.85|187.93|189.57|187.65|0
1646425410000|2022-03-04 20:23:30|189.99|188.07|190.27|188.35|190.27|188.35|189.85|187.93|0
1646425420000|2022-03-04 20:23:40|190.7|188.78|191.98|190.06|191.98|190.06|190.7|188.78|0
1646425430000|2022-03-04 20:23:50|191.84|189.92|191.41|189.49|191.84|189.92|191.41|189.49|0
1646425440000|2022-03-04 20:24:00|191.7|189.78|191.48|189.56|191.7|189.78|191.48|189.56|0
1646425450000|2022-03-04 20:24:10|191.27|189.35|190.84|188.92|191.27|189.35|190.84|188.92|0
1646425460000|2022-03-04 20:24:20|190.56|188.64|190.7|188.78|190.7|188.78|190.27|188.35|0
1646425470000|2022-03-04 20:24:30|190.84|188.92|192.41|190.49|192.41|190.49|190.84|188.92|0
1646425480000|2022-03-04 20:24:40|192.69|190.77|192.84|190.92|193.27|191.35|192.69|190.77|0
1646425490000|2022-03-04 20:24:50|192.41|190.49|192.27|190.35|192.69|190.77|192.27|190.35|0
1646425500000|2022-03-04 20:25:00|192.41|190.49|193.55|191.63|193.55|191.63|192.27|190.35|0
1646425510000|2022-03-04 20:25:10|194.56|192.64|194.13|192.21|194.56|192.64|194.13|192.21|0
1646425520000|2022-03-04 20:25:20|194.27|192.35|194.56|192.64|194.84|192.92|194.27|192.35|0
1646425530000|2022-03-04 20:25:30|193.7|191.78|192.98|191.06|193.7|191.78|192.98|191.06|0
1646425540000|2022-03-04 20:25:40|193.12|191.2|193.27|191.35|193.27|191.35|193.12|191.2|0
1646425550000|2022-03-04 20:25:50|193.41|191.49|193.55|191.63|193.55|191.63|193.26|191.34|0
1646425560000|2022-03-04 20:26:00|193.41|191.49|193.84|191.92|194.12|192.2|193.41|191.49|0
1646425570000|2022-03-04 20:26:10|193.69|191.77|193.62|191.7|193.84|191.92|193.62|191.7|0
1646425580000|2022-03-04 20:26:20|193.55|191.63|193.55|191.63|193.98|192.06|193.55|191.63|0
1646425590000|2022-03-04 20:26:30|193.76|191.84|193.84|191.92|194.12|192.2|193.55|191.63|0
1646425600000|2022-03-04 20:26:40|193.98|192.06|193.84|191.92|194.12|192.2|193.69|191.77|0
1646425610000|2022-03-04 20:26:50|193.91|191.99|193.84|191.92|193.91|191.99|193.69|191.77|0
1646425620000|2022-03-04 20:27:00|194.12|192.2|194.55|192.63|194.55|192.63|193.98|192.06|0
1646425630000|2022-03-04 20:27:10|195.85|193.93|196.14|194.22|196.43|194.51|195.85|193.93|0
1646425640000|2022-03-04 20:27:20|195.99|194.07|195.63|193.71|195.99|194.07|195.2|193.28|0
1646425650000|2022-03-04 20:27:30|195.85|193.93|194.99|193.07|195.85|193.93|194.99|193.07|0
1646425660000|2022-03-04 20:27:40|194.98|193.06|195.42|193.5|195.42|193.5|194.98|193.06|0
1646425670000|2022-03-04 20:27:50|195.92|194|196.28|194.36|196.28|194.36|195.7|193.78|0
1646425680000|2022-03-04 20:28:00|195.85|193.93|195.99|194.07|195.99|194.07|195.85|193.93|0
1646425690000|2022-03-04 20:28:10|196.14|194.22|197.44|195.52|197.44|195.52|196.14|194.22|0
1646425700000|2022-03-04 20:28:20|197.87|195.95|198.45|196.53|198.45|196.53|197.29|195.37|0
1646425710000|2022-03-04 20:28:30|198.89|196.97|198.16|196.24|198.89|196.97|198.02|196.1|0
1646425720000|2022-03-04 20:28:40|198.45|196.53|198.89|196.97|198.89|196.97|198.45|196.53|0
1646425730000|2022-03-04 20:28:50|198.74|196.82|198.16|196.24|198.81|196.89|197.73|195.81|0
1646425740000|2022-03-04 20:29:00|197.94|196.02|196.64|194.72|197.94|196.02|196.64|194.72|0
1646425750000|2022-03-04 20:29:10|196.57|194.65|195.99|194.07|196.57|194.65|195.99|194.07|0
1646425760000|2022-03-04 20:29:20|195.85|193.93|195.56|193.64|195.92|194|195.56|193.64|0
1646425770000|2022-03-04 20:29:30|195.7|193.78|194.84|192.92|195.7|193.78|194.84|192.92|0
1646425780000|2022-03-04 20:29:40|194.55|192.63|194.84|192.92|194.98|193.06|194.55|192.63|0
1646425790000|2022-03-04 20:29:50|194.98|193.06|195.27|193.35|195.27|193.35|194.84|192.92|0
1646425800000|2022-03-04 20:30:00|194.41|192.49|195.13|193.21|195.13|193.21|194.41|192.49|0
1646425810000|2022-03-04 20:30:10|195.7|193.78|195.85|193.93|195.85|193.93|195.27|193.35|0
1646425820000|2022-03-04 20:30:20|196.13|194.21|196.86|194.94|196.86|194.94|196.13|194.21|0
1646425830000|2022-03-04 20:30:30|197|195.08|196.13|194.21|197|195.08|196.13|194.21|0
1646425840000|2022-03-04 20:30:40|196.06|194.14|195.7|193.78|196.06|194.14|195.7|193.78|0
1646425850000|2022-03-04 20:30:50|195.84|193.92|195.41|193.49|195.84|193.92|195.41|193.49|0
1646425860000|2022-03-04 20:31:00|195.12|193.2|193.26|191.34|195.12|193.2|193.26|191.34|0
1646425870000|2022-03-04 20:31:10|193.76|191.84|193.54|191.62|193.97|192.05|193.26|191.34|0
1646425880000|2022-03-04 20:31:20|193.26|191.34|193.4|191.48|193.4|191.48|193.26|191.34|0
1646425890000|2022-03-04 20:31:30|193.26|191.34|194.12|192.2|194.12|192.2|193.26|191.34|0
1646425900000|2022-03-04 20:31:40|194.26|192.34|193.69|191.77|194.26|192.34|193.69|191.77|0
1646425910000|2022-03-04 20:31:50|193.54|191.62|193.54|191.62|193.54|191.62|193.4|191.48|0
1646425920000|2022-03-04 20:32:00|194.12|192.2|193.83|191.91|194.12|192.2|193.26|191.34|0
1646425930000|2022-03-04 20:32:10|194.26|192.34|194.12|192.2|194.26|192.34|194.12|192.2|0
1646425940000|2022-03-04 20:32:20|193.83|191.91|192.68|190.76|193.83|191.91|192.68|190.76|0
1646425950000|2022-03-04 20:32:30|192.26|190.34|192.97|191.05|192.97|191.05|192.26|190.34|0
1646425960000|2022-03-04 20:32:40|193.54|191.62|193.26|191.34|193.54|191.62|193.26|191.34|0
1646425970000|2022-03-04 20:32:50|193.69|191.77|194.18|192.26|194.18|192.26|193.69|191.77|0
1646425980000|2022-03-04 20:33:00|194.69|192.77|194.55|192.63|195.12|193.2|194.55|192.63|0
1646425990000|2022-03-04 20:33:10|194.26|192.34|194.33|192.41|194.4|192.48|194.26|192.34|0
1646426000000|2022-03-04 20:33:20|194.4|192.48|194.11|192.19|194.4|192.48|193.83|191.91|0
1646426010000|2022-03-04 20:33:30|193.97|192.05|193.68|191.76|193.97|192.05|193.68|191.76|0
1646426020000|2022-03-04 20:33:40|193.75|191.83|194.11|192.19|194.11|192.19|193.75|191.83|0
1646426030000|2022-03-04 20:33:50|193.83|191.91|194.4|192.48|194.4|192.48|193.54|191.62|0
1646426040000|2022-03-04 20:34:00|194.69|192.77|194.69|192.77|194.98|193.06|194.26|192.34|0
1646426050000|2022-03-04 20:34:10|194.4|192.48|193.83|191.91|194.4|192.48|193.83|191.91|0
1646426060000|2022-03-04 20:34:20|194.4|192.48|193.83|191.91|194.83|192.91|193.83|191.91|0
1646426070000|2022-03-04 20:34:30|193.97|192.05|194.11|192.19|194.26|192.34|193.83|191.91|0
1646426080000|2022-03-04 20:34:40|194.33|192.41|194.4|192.48|194.4|192.48|194.33|192.41|0
1646426090000|2022-03-04 20:34:50|193.97|192.05|194.26|192.34|194.4|192.48|193.97|192.05|0
1646426100000|2022-03-04 20:35:00|194.83|192.91|195.12|193.2|195.12|193.2|194.83|192.91|0
1646426110000|2022-03-04 20:35:10|195.98|194.06|194.97|193.05|195.98|194.06|194.97|193.05|0
1646426120000|2022-03-04 20:35:20|195.12|193.2|195.55|193.63|195.55|193.63|195.04|193.12|0
1646426130000|2022-03-04 20:35:30|195.69|193.77|195.41|193.49|195.98|194.06|195.41|193.49|0
1646426140000|2022-03-04 20:35:40|195.26|193.34|194.83|192.91|195.26|193.34|194.69|192.77|0
1646426150000|2022-03-04 20:35:50|194.97|193.05|194.32|192.4|194.97|193.05|194.32|192.4|0
1646426160000|2022-03-04 20:36:00|193.97|192.05|193.97|192.05|193.97|192.05|193.25|191.33|0
1646426170000|2022-03-04 20:36:10|193.54|191.62|193.11|191.19|193.54|191.62|192.82|190.9|0
1646426180000|2022-03-04 20:36:20|193.54|191.62|193.11|191.19|193.54|191.62|193.11|191.19|0
1646426190000|2022-03-04 20:36:30|192.96|191.04|193.11|191.19|193.11|191.19|192.82|190.9|0
1646426200000|2022-03-04 20:36:40|192.96|191.04|191.11|189.19|192.96|191.04|191.11|189.19|0
1646426210000|2022-03-04 20:36:50|190.54|188.62|190.97|189.05|190.97|189.05|190.54|188.62|0
1646426220000|2022-03-04 20:37:00|191.03|189.11|190.68|188.76|191.25|189.33|190.68|188.76|0
1646426230000|2022-03-04 20:37:10|190.82|188.9|190.97|189.05|191.11|189.19|190.82|188.9|0
1646426240000|2022-03-04 20:37:20|190.68|188.76|190.68|188.76|190.82|188.9|190.68|188.76|0
1646426250000|2022-03-04 20:37:30|190.82|188.9|190.97|189.05|190.97|189.05|190.4|188.48|0
1646426260000|2022-03-04 20:37:40|191.25|189.33|190.4|188.48|191.25|189.33|190.4|188.48|0
1646426270000|2022-03-04 20:37:50|190.54|188.62|190.68|188.76|190.68|188.76|190.54|188.62|0
1646426280000|2022-03-04 20:38:00|190.54|188.62|189.69|187.77|190.54|188.62|189.69|187.77|0
1646426290000|2022-03-04 20:38:10|189.4|187.48|189.12|187.2|189.4|187.48|189.12|187.2|0
1646426300000|2022-03-04 20:38:20|189.4|187.48|189.12|187.2|189.69|187.77|189.12|187.2|0
1646426310000|2022-03-04 20:38:30|189.55|187.63|190.11|188.19|190.11|188.19|189.55|187.63|0
1646426320000|2022-03-04 20:38:40|189.97|188.05|191.17|189.25|191.17|189.25|189.97|188.05|0
1646426330000|2022-03-04 20:38:50|191.11|189.19|191.68|189.76|191.68|189.76|191.11|189.19|0
1646426340000|2022-03-04 20:39:00|190.96|189.04|191.89|189.97|191.89|189.97|190.75|188.83|0
1646426350000|2022-03-04 20:39:10|191.82|189.9|191.96|190.04|191.96|190.04|191.82|189.9|0
1646426360000|2022-03-04 20:39:20|191.82|189.9|191.32|189.4|191.96|190.04|191.25|189.33|0
1646426370000|2022-03-04 20:39:30|190.82|188.9|191.39|189.47|191.39|189.47|190.82|188.9|0
1646426380000|2022-03-04 20:39:40|190.96|189.04|190.96|189.04|191.11|189.19|190.89|188.97|0
1646426390000|2022-03-04 20:39:50|190.89|188.97|191.39|189.47|191.39|189.47|190.89|188.97|0
1646426400000|2022-03-04 20:40:00|192.1|190.18|190.96|189.04|192.1|190.18|190.96|189.04|0
1646426410000|2022-03-04 20:40:10|190.89|188.97|191.1|189.18|191.1|189.18|190.89|188.97|0
1646426420000|2022-03-04 20:40:20|191.25|189.33|190.96|189.04|191.25|189.33|190.96|189.04|0
1646426430000|2022-03-04 20:40:30|191.25|189.33|191.82|189.9|191.82|189.9|190.96|189.04|0
1646426440000|2022-03-04 20:40:40|191.67|189.75|191.39|189.47|191.67|189.75|191.39|189.47|0
1646426450000|2022-03-04 20:40:50|191.67|189.75|191.39|189.47|191.67|189.75|191.39|189.47|0
1646426460000|2022-03-04 20:41:00|191.67|189.75|190.96|189.04|191.67|189.75|190.96|189.04|0
1646426470000|2022-03-04 20:41:10|191.1|189.18|191.25|189.33|191.25|189.33|190.89|188.97|0
1646426480000|2022-03-04 20:41:20|191.03|189.11|193.96|192.04|193.96|192.04|191.03|189.11|0
1646426490000|2022-03-04 20:41:30|193.1|191.18|193.53|191.61|193.67|191.75|193.1|191.18|0
1646426500000|2022-03-04 20:41:40|193.1|191.18|193.67|191.75|193.67|191.75|193.1|191.18|0
1646426510000|2022-03-04 20:41:50|194.25|192.33|195.61|193.69|195.61|193.69|194.25|192.33|0
1646426520000|2022-03-04 20:42:00|195.54|193.62|194.82|192.9|195.54|193.62|194.68|192.76|0
1646426530000|2022-03-04 20:42:10|194.53|192.61|193.96|192.04|194.53|192.61|193.96|192.04|0
1646426540000|2022-03-04 20:42:20|194.25|192.33|194.96|193.04|194.96|193.04|194.1|192.18|0
1646426550000|2022-03-04 20:42:30|195.4|193.48|194.53|192.61|195.4|193.48|194.53|192.61|0
1646426560000|2022-03-04 20:42:40|194.31|192.39|194.39|192.47|194.39|192.47|193.96|192.04|0
1646426570000|2022-03-04 20:42:50|194.68|192.76|194.53|192.61|194.68|192.76|194.53|192.61|0
1646426580000|2022-03-04 20:43:00|194.25|192.33|194.24|192.32|194.39|192.47|194.24|192.32|0
1646426590000|2022-03-04 20:43:10|194.17|192.25|194.24|192.32|194.53|192.61|194.17|192.25|0
1646426600000|2022-03-04 20:43:20|194.53|192.61|194.74|192.82|194.74|192.82|194.53|192.61|0
1646426610000|2022-03-04 20:43:30|195.03|193.11|194.82|192.9|195.03|193.11|194.82|192.9|0
1646426620000|2022-03-04 20:43:40|194.96|193.04|194.96|193.04|195.11|193.19|194.96|193.04|0
1646426630000|2022-03-04 20:43:50|195.54|193.62|194.53|192.61|195.54|193.62|194.53|192.61|0
1646426640000|2022-03-04 20:44:00|194.67|192.75|194.24|192.32|194.67|192.75|194.24|192.32|0
1646426650000|2022-03-04 20:44:10|193.53|191.61|193.1|191.18|193.53|191.61|192.81|190.89|0
1646426660000|2022-03-04 20:44:20|193.24|191.32|193.53|191.61|193.59|191.67|193.24|191.32|0
1646426670000|2022-03-04 20:44:30|193.38|191.46|194.31|192.39|194.31|192.39|193.38|191.46|0
1646426680000|2022-03-04 20:44:40|194.39|192.47|194.1|192.18|194.53|192.61|193.67|191.75|0
1646426690000|2022-03-04 20:44:50|194.24|192.32|193.81|191.89|194.24|192.32|193.81|191.89|0
1646426700000|2022-03-04 20:45:00|193.96|192.04|195.25|193.33|195.25|193.33|193.96|192.04|0
1646426710000|2022-03-04 20:45:10|195.39|193.47|194.1|192.18|195.39|193.47|194.1|192.18|0
1646426720000|2022-03-04 20:45:20|194.24|192.32|194.39|192.47|194.39|192.47|194.24|192.32|0
1646426730000|2022-03-04 20:45:30|194.1|192.18|195.68|193.76|195.68|193.76|194.1|192.18|0
1646426740000|2022-03-04 20:45:40|195.25|193.33|195.54|193.62|195.97|194.05|195.25|193.33|0
1646426750000|2022-03-04 20:45:50|195.1|193.18|196.11|194.19|196.11|194.19|195.1|193.18|0
1646426760000|2022-03-04 20:46:00|195.82|193.9|195.82|193.9|195.82|193.9|195.1|193.18|0
1646426770000|2022-03-04 20:46:10|195.25|193.33|195.25|193.33|195.32|193.4|195.1|193.18|0
1646426780000|2022-03-04 20:46:20|195.97|194.05|195.82|193.9|195.97|194.05|195.46|193.54|0
1646426790000|2022-03-04 20:46:30|195.53|193.61|195.75|193.83|195.75|193.83|195.46|193.54|0
1646426800000|2022-03-04 20:46:40|195.68|193.76|196.54|194.62|196.54|194.62|195.68|193.76|0
1646426810000|2022-03-04 20:46:50|196.69|194.77|196.83|194.91|196.83|194.91|196.4|194.48|0
1646426820000|2022-03-04 20:47:00|196.54|194.62|196.9|194.98|198.14|196.22|196.54|194.62|0
1646426830000|2022-03-04 20:47:10|196.98|195.06|196.54|194.62|196.98|195.06|196.4|194.48|0
1646426840000|2022-03-04 20:47:20|195.39|193.47|194.53|192.61|195.39|193.47|194.53|192.61|0
1646426850000|2022-03-04 20:47:30|193.09|191.17|191.52|189.6|193.09|191.17|191.52|189.6|0
1646426860000|2022-03-04 20:47:40|191.81|189.89|191.66|189.74|192.66|190.74|191.66|189.74|0
1646426870000|2022-03-04 20:47:50|191.73|189.81|192.52|190.6|192.52|190.6|191.73|189.81|0
1646426880000|2022-03-04 20:48:00|191.81|189.89|191.95|190.03|192.09|190.17|191.81|189.89|0
1646426890000|2022-03-04 20:48:10|191.38|189.46|191.95|190.03|191.95|190.03|190.81|188.89|0
1646426900000|2022-03-04 20:48:20|192.09|190.17|192.09|190.17|192.38|190.46|192.09|190.17|0
1646426910000|2022-03-04 20:48:30|192.38|190.46|192.09|190.17|192.44|190.52|192.09|190.17|0
1646426920000|2022-03-04 20:48:40|193.16|191.24|192.73|190.81|193.16|191.24|192.73|190.81|0
1646426930000|2022-03-04 20:48:50|192.52|190.6|192.52|190.6|192.52|190.6|191.66|189.74|0
1646426940000|2022-03-04 20:49:00|192.66|190.74|191.95|190.03|193.38|191.46|191.95|190.03|0
1646426950000|2022-03-04 20:49:10|191.8|189.88|191.66|189.74|192.23|190.31|191.66|189.74|0
1646426960000|2022-03-04 20:49:20|192.16|190.24|192.23|190.31|192.23|190.31|191.95|190.03|0
1646426970000|2022-03-04 20:49:30|192.37|190.45|192.16|190.24|192.37|190.45|191.8|189.88|0
1646426980000|2022-03-04 20:49:40|192.23|190.31|193.23|191.31|193.23|191.31|192.23|190.31|0
1646426990000|2022-03-04 20:49:50|193.66|191.74|192.52|190.6|193.66|191.74|192.52|190.6|0
1646427000000|2022-03-04 20:50:00|191.66|189.74|191.8|189.88|193.09|191.17|191.66|189.74|0
1646427010000|2022-03-04 20:50:10|191.95|190.03|194.09|192.17|194.09|192.17|191.8|189.88|0
1646427020000|2022-03-04 20:50:20|193.52|191.6|194.23|192.31|194.67|192.75|193.52|191.6|0
1646427030000|2022-03-04 20:50:30|194.38|192.46|194.02|192.1|194.38|192.46|194.02|192.1|0
1646427040000|2022-03-04 20:50:40|194.23|192.31|193.62|191.7|194.38|192.46|192.97|191.05|0
1646427050000|2022-03-04 20:50:50|192.42|190.5|193.87|191.95|194.08|192.16|192.42|190.5|0
1646427060000|2022-03-04 20:51:00|193.43|191.51|192.71|190.79|193.43|191.51|192.71|190.79|0
1646427070000|2022-03-04 20:51:10|192.57|190.65|192.13|190.21|192.57|190.65|191.7|189.78|0
1646427080000|2022-03-04 20:51:20|191.85|189.93|190.77|188.85|191.85|189.93|190.7|188.78|0
1646427090000|2022-03-04 20:51:30|190.84|188.92|191.56|189.64|191.56|189.64|190.84|188.92|0
1646427100000|2022-03-04 20:51:40|191.85|189.93|193.29|191.37|193.29|191.37|191.85|189.93|0
1646427110000|2022-03-04 20:51:50|193.65|191.73|193.72|191.8|193.72|191.8|193.36|191.44|0
1646427120000|2022-03-04 20:52:00|194.16|192.24|193.87|191.95|194.16|192.24|193.87|191.95|0
1646427130000|2022-03-04 20:52:10|194.16|192.24|194.45|192.53|194.45|192.53|193.87|191.95|0
1646427140000|2022-03-04 20:52:20|195.61|193.69|195.17|193.25|195.9|193.98|195.17|193.25|0
1646427150000|2022-03-04 20:52:30|194.95|193.03|194.88|192.96|194.95|193.03|194.3|192.38|0
1646427160000|2022-03-04 20:52:40|195.03|193.11|194.45|192.53|195.03|193.11|194.45|192.53|0
1646427170000|2022-03-04 20:52:50|194.59|192.67|193.72|191.8|194.59|192.67|193.72|191.8|0
1646427180000|2022-03-04 20:53:00|193.29|191.37|194.16|192.24|194.16|192.24|193.29|191.37|0
1646427190000|2022-03-04 20:53:10|194.59|192.67|194.73|192.81|194.73|192.81|194.44|192.52|0
1646427200000|2022-03-04 20:53:20|194.59|192.67|194.88|192.96|195.17|193.25|194.59|192.67|0
1646427210000|2022-03-04 20:53:30|195.17|193.25|195.17|193.25|195.17|193.25|194.59|192.67|0
1646427220000|2022-03-04 20:53:40|195.68|193.76|195.17|193.25|195.68|193.76|195.17|193.25|0
1646427230000|2022-03-04 20:53:50|195.46|193.54|195.61|193.69|196.19|194.27|195.46|193.54|0
1646427240000|2022-03-04 20:54:00|196.04|194.12|196.99|195.07|197.21|195.29|196.04|194.12|0
1646427250000|2022-03-04 20:54:10|196.92|195|197.79|195.87|197.79|195.87|196.92|195|0
1646427260000|2022-03-04 20:54:20|197.5|195.58|197.79|195.87|198.09|196.17|197.5|195.58|0
1646427270000|2022-03-04 20:54:30|197.65|195.73|198.01|196.09|198.23|196.31|197.65|195.73|0
1646427280000|2022-03-04 20:54:40|198.82|196.9|198.97|197.05|198.97|197.05|197.5|195.58|0
1646427290000|2022-03-04 20:54:50|198.6|196.68|200|198.08|200|198.08|198.6|196.68|0
1646427300000|2022-03-04 20:55:00|200.21|198.29|201.77|199.85|201.77|199.85|200.21|198.29|0
1646427310000|2022-03-04 20:55:10|202.95|201.03|200.88|198.96|202.95|201.03|200.88|198.96|0
1646427320000|2022-03-04 20:55:20|200.29|198.37|201.32|199.4|201.32|199.4|200.29|198.37|0
1646427330000|2022-03-04 20:55:30|201.92|200|200.88|198.96|201.92|200|200.88|198.96|0
1646427340000|2022-03-04 20:55:40|201.03|199.11|200.88|198.96|201.03|199.11|200.44|198.52|0
1646427350000|2022-03-04 20:55:50|201.18|199.26|200.14|198.22|201.18|199.26|200.14|198.22|0
1646427360000|2022-03-04 20:56:00|200.58|198.66|200.58|198.66|200.66|198.74|200.58|198.66|0
1646427370000|2022-03-04 20:56:10|200.44|198.52|199.41|197.49|200.44|198.52|199.41|197.49|0
1646427380000|2022-03-04 20:56:20|199.77|197.85|199.77|197.85|199.77|197.85|199.77|197.85|0
1646427390000|2022-03-04 20:56:30|200.44|198.52|200.36|198.44|200.44|198.52|200.29|198.37|0
1646427400000|2022-03-04 20:56:40|200.14|198.22|200.44|198.52|200.58|198.66|200.14|198.22|0
1646427410000|2022-03-04 20:56:50|200.58|198.66|200.88|198.96|200.88|198.96|200.58|198.66|0
1646427420000|2022-03-04 20:57:00|199.99|198.07|200.58|198.66|200.58|198.66|199.99|198.07|0
1646427430000|2022-03-04 20:57:10|200.73|198.81|200.44|198.52|200.73|198.81|200.44|198.52|0
1646427440000|2022-03-04 20:57:20|200.29|198.37|201.03|199.11|201.03|199.11|200.29|198.37|0
1646427450000|2022-03-04 20:57:30|201.17|199.25|201.47|199.55|201.47|199.55|201.17|199.25|0
1646427460000|2022-03-04 20:57:40|201.62|199.7|201.39|199.47|201.62|199.7|201.39|199.47|0
1646427470000|2022-03-04 20:57:50|201.03|199.11|201.32|199.4|201.32|199.4|200.88|198.96|0
1646427480000|2022-03-04 20:58:00|201.47|199.55|201.17|199.25|201.47|199.55|201.03|199.11|0
1646427490000|2022-03-04 20:58:10|201.62|199.7|201.47|199.55|201.62|199.7|201.02|199.1|0
1646427500000|2022-03-04 20:58:20|201.76|199.84|202.36|200.44|202.36|200.44|201.76|199.84|0
1646427510000|2022-03-04 20:58:30|202.5|200.58|202.65|200.73|202.65|200.73|202.5|200.58|0
1646427520000|2022-03-04 20:58:40|202.28|200.36|202.06|200.14|202.28|200.36|202.06|200.14|0
1646427530000|2022-03-04 20:58:50|201.62|199.7|202.36|200.44|202.36|200.44|201.62|199.7|0
1646427540000|2022-03-04 20:59:00|202.06|200.14|201.17|199.25|202.06|200.14|201.17|199.25|0
1646427550000|2022-03-04 20:59:10|201.76|199.84|202.21|200.29|202.36|200.44|201.76|199.84|0
1646427560000|2022-03-04 20:59:20|202.65|200.73|203.25|201.33|203.39|201.47|202.65|200.73|0
1646427570000|2022-03-04 20:59:30|203.39|201.47|202.65|200.73|203.39|201.47|202.65|200.73|0
1646427580000|2022-03-04 20:59:40|202.5|200.58|203.1|201.18|203.1|201.18|202.5|200.58|0
1646427590000|2022-03-04 20:59:50|203.39|201.47|202.65|200.73|203.39|201.47|202.65|200.73|0
1646427600000|2022-03-04 21:00:00|201.47|199.55|201.47|199.55|201.47|199.55|201.47|199.55|0
1646427610000|2022-03-04 21:00:10|200.58|198.66|200.58|198.66|200.58|198.66|200.58|198.66|0
1646427620000|2022-03-04 21:00:20|200.14|198.22|199.47|197.55|200.14|198.22|199.47|197.55|0
1646427630000|2022-03-04 21:00:30|199.4|197.48|198.96|197.04|199.4|197.48|198.96|197.04|0
1646427640000|2022-03-04 21:00:40|198.52|196.6|198.96|197.04|198.96|197.04|198.52|196.6|0
1646427650000|2022-03-04 21:00:50|199.69|197.77|199.84|197.92|199.84|197.92|199.4|197.48|0
1646427660000|2022-03-04 21:01:00|199.99|198.07|200.14|198.22|200.14|198.22|199.55|197.63|0
1646427670000|2022-03-04 21:01:10|199.84|197.92|200.14|198.22|200.14|198.22|199.55|197.63|0
1646427680000|2022-03-04 21:01:20|199.69|197.77|199.55|197.63|199.99|198.07|199.55|197.63|0
1646427690000|2022-03-04 21:01:30|200.28|198.36|199.69|197.77|200.28|198.36|199.69|197.77|0
1646427700000|2022-03-04 21:01:40|200.13|198.21|200.13|198.21|200.13|198.21|199.99|198.07|0
1646427710000|2022-03-04 21:01:50|200.28|198.36|200.43|198.51|200.43|198.51|200.28|198.36|0
1646427720000|2022-03-04 21:02:00|200.28|198.36|200.28|198.36|200.28|198.36|200.13|198.21|0
1646427730000|2022-03-04 21:02:10|200.13|198.21|200.13|198.21|200.13|198.21|200.13|198.21|0
1646427740000|2022-03-04 21:02:20|200.28|198.36|199.84|197.92|200.28|198.36|199.84|197.92|0
1646427750000|2022-03-04 21:02:30|199.99|198.07|200.13|198.21|200.13|198.21|199.99|198.07|0
1646427760000|2022-03-04 21:02:40|200.43|198.51|200.58|198.66|200.58|198.66|200.2|198.28|0
1646427770000|2022-03-04 21:02:50|200.43|198.51|200.58|198.66|200.58|198.66|200.43|198.51|0
1646427780000|2022-03-04 21:03:00|200.43|198.51|200.65|198.73|200.65|198.73|200.43|198.51|0
1646427790000|2022-03-04 21:03:10|200.72|198.8|200.58|198.66|200.72|198.8|200.58|198.66|0
1646427800000|2022-03-04 21:03:20|200.72|198.8|200.13|198.21|200.72|198.8|200.13|198.21|0
1646427810000|2022-03-04 21:03:30|200.72|198.8|200.28|198.36|200.72|198.8|200.28|198.36|0
1646427820000|2022-03-04 21:03:40|200.43|198.51|200.87|198.95|200.87|198.95|200.43|198.51|0
1646427830000|2022-03-04 21:03:50|200.72|198.8|200.72|198.8|201.02|199.1|200.72|198.8|0
1646427840000|2022-03-04 21:04:00|200.28|198.36|200.13|198.21|200.28|198.36|200.13|198.21|0
1646427850000|2022-03-04 21:04:10|200.28|198.36|200.28|198.36|200.28|198.36|200.13|198.21|0
1646427870000|2022-03-04 21:04:30|200.13|198.21|200.13|198.21|200.28|198.36|200.13|198.21|0
1646427880000|2022-03-04 21:04:40|200.28|198.36|200.28|198.36|200.28|198.36|200.28|198.36|0
1646427890000|2022-03-04 21:04:50|200.13|198.21|200.13|198.21|200.28|198.36|200.13|198.21|0
1646427900000|2022-03-04 21:05:00|200.28|198.36|199.98|198.06|200.28|198.36|199.98|198.06|0
1646427910000|2022-03-04 21:05:10|200.05|198.13|199.98|198.06|200.05|198.13|199.98|198.06|0
1646427920000|2022-03-04 21:05:20|199.84|197.92|199.84|197.92|199.98|198.06|199.84|197.92|0
1646427930000|2022-03-04 21:05:30|199.83|197.91|199.83|197.91|199.83|197.91|199.83|197.91|0
1646427940000|2022-03-04 21:05:40|199.69|197.77|199.83|197.91|199.83|197.91|199.61|197.69|0
1646427950000|2022-03-04 21:05:50|199.69|197.77|199.69|197.77|199.69|197.77|199.69|197.77|0
1646427970000|2022-03-04 21:06:10|199.54|197.62|199.1|197.18|199.54|197.62|199.1|197.18|0
1646427980000|2022-03-04 21:06:20|199.25|197.33|198.95|197.03|199.25|197.33|198.95|197.03|0
1646427990000|2022-03-04 21:06:30|198.22|196.3|197.63|195.71|198.22|196.3|197.63|195.71|0
1646428000000|2022-03-04 21:06:40|197.12|195.2|198.36|196.44|198.36|196.44|197.12|195.2|0
1646428010000|2022-03-04 21:06:50|198.07|196.15|198.95|197.03|198.95|197.03|198.07|196.15|0
1646428020000|2022-03-04 21:07:00|198.73|196.81|198.66|196.74|198.73|196.81|198.22|196.3|0
1646428030000|2022-03-04 21:07:10|198.43|196.51|198.51|196.59|198.51|196.59|198.43|196.51|0
1646428040000|2022-03-04 21:07:20|198.36|196.44|197.92|196|198.51|196.59|197.92|196|0
1646428050000|2022-03-04 21:07:30|197.78|195.86|198.36|196.44|198.36|196.44|197.78|195.86|0
1646428060000|2022-03-04 21:07:40|198.51|196.59|198.95|197.03|198.95|197.03|198.36|196.44|0
1646428070000|2022-03-04 21:07:50|198.8|196.88|198.8|196.88|198.95|197.03|198.8|196.88|0
1646428080000|2022-03-04 21:08:00|199.39|197.47|199.98|198.06|199.98|198.06|199.39|197.47|0
1646428090000|2022-03-04 21:08:10|199.83|197.91|199.54|197.62|200.27|198.35|199.54|197.62|0
1646428100000|2022-03-04 21:08:20|199.68|197.76|199.83|197.91|199.83|197.91|199.54|197.62|0
1646428110000|2022-03-04 21:08:30|199.68|197.76|200.27|198.35|200.27|198.35|199.68|197.76|0
1646428120000|2022-03-04 21:08:40|199.98|198.06|200.27|198.35|200.27|198.35|199.98|198.06|0
1646428130000|2022-03-04 21:08:50|200.57|198.65|200.27|198.35|200.57|198.65|200.27|198.35|0
1646428140000|2022-03-04 21:09:00|200.57|198.65|199.98|198.06|200.64|198.72|199.98|198.06|0
1646428150000|2022-03-04 21:09:10|200.12|198.2|199.98|198.06|200.12|198.2|199.9|197.98|0
1646428160000|2022-03-04 21:09:20|199.83|197.91|199.98|198.06|199.98|198.06|199.83|197.91|0
1646428170000|2022-03-04 21:09:30|200.12|198.2|200.27|198.35|200.27|198.35|200.12|198.2|0
1646428180000|2022-03-04 21:09:40|200.42|198.5|200.57|198.65|200.57|198.65|200.42|198.5|0
1646428190000|2022-03-04 21:09:50|200.42|198.5|200.05|198.13|200.42|198.5|200.05|198.13|0
1646428200000|2022-03-04 21:10:00|199.98|198.06|200.12|198.2|200.12|198.2|199.98|198.06|0
1646428210000|2022-03-04 21:10:10|200.19|198.27|200.19|198.27|200.19|198.27|200.19|198.27|0
1646428220000|2022-03-04 21:10:20|199.98|198.06|199.9|197.98|199.98|198.06|199.9|197.98|0
1646428230000|2022-03-04 21:10:30|199.83|197.91|199.83|197.91|199.83|197.91|199.83|197.91|0
1646428240000|2022-03-04 21:10:40|199.9|197.98|199.68|197.76|199.9|197.98|199.68|197.76|0
1646428250000|2022-03-04 21:10:50|200.27|198.35|200.27|198.35|200.34|198.42|200.27|198.35|0
1646428260000|2022-03-04 21:11:00|200.05|198.13|200.27|198.35|200.27|198.35|199.97|198.05|0
1646428270000|2022-03-04 21:11:10|200.19|198.27|200.12|198.2|200.27|198.35|200.12|198.2|0
1646428280000|2022-03-04 21:11:20|199.97|198.05|200.12|198.2|200.12|198.2|199.97|198.05|0
1646428290000|2022-03-04 21:11:30|199.97|198.05|199.83|197.91|199.97|198.05|199.68|197.76|0
1646428300000|2022-03-04 21:11:40|199.39|197.47|199.75|197.83|199.75|197.83|199.39|197.47|0
1646428310000|2022-03-04 21:11:50|199.53|197.61|199.09|197.17|199.53|197.61|199.09|197.17|0
1646428320000|2022-03-04 21:12:00|198.94|197.02|199.09|197.17|199.24|197.32|198.94|197.02|0
1646428330000|2022-03-04 21:12:10|199.01|197.09|199.09|197.17|199.09|197.17|198.94|197.02|0
1646428340000|2022-03-04 21:12:20|199.01|197.09|199.01|197.09|199.01|197.09|199.01|197.09|0
1646428350000|2022-03-04 21:12:30|199.31|197.39|199.16|197.24|199.31|197.39|199.16|197.24|0
1646428360000|2022-03-04 21:12:40|198.87|196.95|199.09|197.17|199.09|197.17|198.87|196.95|0
1646428370000|2022-03-04 21:12:50|199.24|197.32|198.94|197.02|199.24|197.32|198.87|196.95|0
1646428380000|2022-03-04 21:13:00|198.87|196.95|198.8|196.88|198.94|197.02|198.8|196.88|0
1646428390000|2022-03-04 21:13:10|198.94|197.02|198.94|197.02|198.94|197.02|198.94|197.02|0
1646428400000|2022-03-04 21:13:20|198.8|196.88|198.65|196.73|198.8|196.88|198.65|196.73|0
1646428410000|2022-03-04 21:13:30|198.43|196.51|198.21|196.29|198.8|196.88|198.21|196.29|0
1646428420000|2022-03-04 21:13:40|198.5|196.58|198.06|196.14|198.5|196.58|198.06|196.14|0
1646428430000|2022-03-04 21:13:50|197.99|196.07|198.06|196.14|198.13|196.21|197.99|196.07|0
1646428440000|2022-03-04 21:14:00|197.91|195.99|197.77|195.85|197.91|195.99|197.77|195.85|0
1646428460000|2022-03-04 21:14:20|197.91|195.99|198.21|196.29|198.21|196.29|197.91|195.99|0
1646428470000|2022-03-04 21:14:30|198.06|196.14|197.77|195.85|198.06|196.14|197.77|195.85|0
1646428480000|2022-03-04 21:14:40|197.84|195.92|197.91|195.99|197.91|195.99|197.77|195.85|0
1646428490000|2022-03-04 21:14:50|197.77|195.85|198.06|196.14|198.06|196.14|197.77|195.85|0
1646428530000|2022-03-04 21:15:30|182.59|179.95|182.74|180.1|182.74|180.1|182.59|179.95|0
1646428540000|2022-03-04 21:15:40|182.66|180.02|182.44|179.8|182.66|180.02|182.44|179.8|0
1646428550000|2022-03-04 21:15:50|182.29|179.65|181.92|179.28|182.29|179.65|181.92|179.28|0
1646428560000|2022-03-04 21:16:00|182.07|179.43|182|179.36|182.07|179.43|182|179.36|0
1646428570000|2022-03-04 21:16:10|181.85|179.21|181.85|179.21|181.85|179.21|181.77|179.13|0
1646428580000|2022-03-04 21:16:20|181.7|179.06|181.77|179.13|181.85|179.21|181.7|179.06|0
1646428590000|2022-03-04 21:16:30|181.62|178.98|181.85|179.21|181.85|179.21|181.62|178.98|0
1646428600000|2022-03-04 21:16:40|181.77|179.13|181.77|179.13|181.77|179.13|181.7|179.06|0
1646428610000|2022-03-04 21:16:50|181.85|179.21|181.33|178.69|181.85|179.21|181.33|178.69|0
1646428620000|2022-03-04 21:17:00|181.4|178.76|181.47|178.83|181.47|178.83|181.4|178.76|0
1646428630000|2022-03-04 21:17:10|181.4|178.76|181.62|178.98|181.62|178.98|181.4|178.76|0
1646428640000|2022-03-04 21:17:20|181.7|179.06|181.7|179.06|181.7|179.06|181.7|179.06|0
1646428650000|2022-03-04 21:17:30|181.55|178.91|181.55|178.91|181.55|178.91|181.55|178.91|0
1646428660000|2022-03-04 21:17:40|181.25|178.61|181.25|178.61|181.25|178.61|181.18|178.54|0
1646428670000|2022-03-04 21:17:50|181.18|178.54|181.7|179.06|181.7|179.06|181.18|178.54|0
1646428690000|2022-03-04 21:18:10|181.55|178.91|181.25|178.61|181.55|178.91|181.25|178.61|0
1646428700000|2022-03-04 21:18:20|181.18|178.54|181.25|178.61|181.25|178.61|181.18|178.54|0
1646428710000|2022-03-04 21:18:30|181.4|178.76|181.4|178.76|181.55|178.91|181.4|178.76|0
1646428720000|2022-03-04 21:18:40|181.47|178.83|181.47|178.83|181.47|178.83|181.47|178.83|0
1646428730000|2022-03-04 21:18:50|181.4|178.76|181.4|178.76|181.55|178.91|181.4|178.76|0
1646428740000|2022-03-04 21:19:00|181.47|178.83|181.4|178.76|181.47|178.83|181.4|178.76|0
1646428750000|2022-03-04 21:19:10|181.55|178.91|181.4|178.76|181.55|178.91|181.4|178.76|0
1646428760000|2022-03-04 21:19:20|181.32|178.68|181.4|178.76|181.4|178.76|181.32|178.68|0
1646428770000|2022-03-04 21:19:30|181.32|178.68|181.4|178.76|181.4|178.76|181.32|178.68|0
1646428780000|2022-03-04 21:19:40|181.55|178.91|181.4|178.76|181.55|178.91|181.4|178.76|0
1646428790000|2022-03-04 21:19:50|181.25|178.61|181.25|178.61|181.25|178.61|181.25|178.61|0
1646428800000|2022-03-04 21:20:00|181.4|178.76|181.25|178.61|181.4|178.76|181.25|178.61|0
1646428810000|2022-03-04 21:20:10|181.1|178.46|181.1|178.46|181.1|178.46|181.03|178.39|0
1646428820000|2022-03-04 21:20:20|181.4|178.76|181.4|178.76|181.4|178.76|181.4|178.76|0
1646428830000|2022-03-04 21:20:30|181.32|178.68|181.32|178.68|181.32|178.68|181.32|178.68|0
1646428840000|2022-03-04 21:20:40|181.4|178.76|181.4|178.76|181.4|178.76|181.25|178.61|0
1646428860000|2022-03-04 21:21:00|181.25|178.61|181.4|178.76|181.4|178.76|181.03|178.39|0
1646428870000|2022-03-04 21:21:10|181.32|178.68|181.25|178.61|181.4|178.76|181.25|178.61|0
1646428880000|2022-03-04 21:21:20|181.4|178.76|181.4|178.76|181.4|178.76|181.4|178.76|0
1646428890000|2022-03-04 21:21:30|181.47|178.83|181.32|178.68|181.47|178.83|181.32|178.68|0
1646428900000|2022-03-04 21:21:40|181.25|178.61|181.32|178.68|181.32|178.68|181.25|178.61|0
1646428910000|2022-03-04 21:21:50|181.4|178.76|181.55|178.91|181.55|178.91|181.4|178.76|0
1646428920000|2022-03-04 21:22:00|181.47|178.83|181.55|178.91|181.69|179.05|181.47|178.83|0
1646428930000|2022-03-04 21:22:10|181.62|178.98|181.69|179.05|181.69|179.05|181.62|178.98|0
1646428940000|2022-03-04 21:22:20|181.55|178.91|181.55|178.91|181.55|178.91|181.55|178.91|0
1646428950000|2022-03-04 21:22:30|181.4|178.76|181.62|178.98|181.62|178.98|181.4|178.76|0
1646428970000|2022-03-04 21:22:50|181.69|179.05|181.62|178.98|181.69|179.05|181.54|178.9|0
1646428980000|2022-03-04 21:23:00|181.54|178.9|181.69|179.05|181.76|179.12|181.54|178.9|0
1646428990000|2022-03-04 21:23:10|181.62|178.98|181.62|178.98|181.69|179.05|181.62|178.98|0
1646429000000|2022-03-04 21:23:20|181.54|178.9|181.54|178.9|181.54|178.9|181.54|178.9|0
1646429010000|2022-03-04 21:23:30|181.61|178.97|181.61|178.97|181.61|178.97|181.61|178.97|0
1646429020000|2022-03-04 21:23:40|181.54|178.9|181.69|179.05|181.69|179.05|181.54|178.9|0
1646429030000|2022-03-04 21:23:50|181.84|179.2|181.76|179.12|181.84|179.2|181.76|179.12|0
1646429040000|2022-03-04 21:24:00|181.84|179.2|181.61|178.97|181.84|179.2|181.61|178.97|0
1646429050000|2022-03-04 21:24:10|181.69|179.05|181.76|179.12|181.76|179.12|181.69|179.05|0
1646429060000|2022-03-04 21:24:20|181.84|179.2|182.43|179.79|182.73|180.09|181.84|179.2|0
1646429070000|2022-03-04 21:24:30|182.06|179.42|182.14|179.5|182.14|179.5|182.06|179.42|0
1646429080000|2022-03-04 21:24:40|182.28|179.64|182.36|179.72|182.43|179.79|182.28|179.64|0
1646429090000|2022-03-04 21:24:50|182.21|179.57|182.14|179.5|182.21|179.57|182.14|179.5|0
1646429100000|2022-03-04 21:25:00|181.91|179.27|181.69|179.05|181.91|179.27|181.69|179.05|0
1646429110000|2022-03-04 21:25:10|181.91|179.27|181.91|179.27|181.91|179.27|181.91|179.27|0
1646429120000|2022-03-04 21:25:20|181.84|179.2|181.99|179.35|181.99|179.35|181.84|179.2|0
1646429130000|2022-03-04 21:25:30|181.84|179.2|181.84|179.2|181.84|179.2|181.84|179.2|0
1646429140000|2022-03-04 21:25:40|181.54|178.9|181.54|178.9|181.54|178.9|181.54|178.9|0
1646429150000|2022-03-04 21:25:50|181.46|178.82|181.54|178.9|181.54|178.9|181.46|178.82|0
1646429160000|2022-03-04 21:26:00|181.39|178.75|181.54|178.9|181.54|178.9|181.39|178.75|0
1646429170000|2022-03-04 21:26:10|181.46|178.82|181.39|178.75|181.54|178.9|181.39|178.75|0
1646429180000|2022-03-04 21:26:20|181.46|178.82|181.32|178.68|181.46|178.82|181.32|178.68|0
1646429190000|2022-03-04 21:26:30|181.39|178.75|181.39|178.75|181.39|178.75|181.24|178.6|0
1646429200000|2022-03-04 21:26:40|181.46|178.82|181.46|178.82|181.46|178.82|181.46|178.82|0
1646429210000|2022-03-04 21:26:50|181.39|178.75|181.39|178.75|181.39|178.75|181.39|178.75|0
1646429220000|2022-03-04 21:27:00|181.31|178.67|181.24|178.6|181.31|178.67|181.24|178.6|0
1646429230000|2022-03-04 21:27:10|181.39|178.75|181.39|178.75|181.39|178.75|181.39|178.75|0
1646429240000|2022-03-04 21:27:20|181.46|178.82|181.54|178.9|181.54|178.9|181.46|178.82|0
1646429250000|2022-03-04 21:27:30|181.84|179.2|181.76|179.12|181.84|179.2|181.76|179.12|0
1646429260000|2022-03-04 21:27:40|181.69|179.05|181.76|179.12|181.84|179.2|181.69|179.05|0
1646429270000|2022-03-04 21:27:50|181.69|179.05|181.54|178.9|181.69|179.05|181.54|178.9|0
1646429290000|2022-03-04 21:28:10|181.61|178.97|181.61|178.97|181.61|178.97|181.61|178.97|0
1646429300000|2022-03-04 21:28:20|181.54|178.9|181.54|178.9|181.54|178.9|181.54|178.9|0
1646429320000|2022-03-04 21:28:40|181.61|178.97|181.61|178.97|181.61|178.97|181.61|178.97|0
1646429330000|2022-03-04 21:28:50|181.46|178.82|181.69|179.05|181.69|179.05|181.46|178.82|0
1646429350000|2022-03-04 21:29:10|181.61|178.97|181.61|178.97|181.61|178.97|181.54|178.9|0
1646429360000|2022-03-04 21:29:20|181.54|178.9|181.68|179.04|181.68|179.04|181.54|178.9|0
1646429390000|2022-03-04 21:29:50|181.54|178.9|181.61|178.97|181.61|178.97|181.54|178.9|0
1646429400000|2022-03-04 21:30:00|181.54|178.9|181.54|178.9|181.54|178.9|181.54|178.9|0
1646429410000|2022-03-04 21:30:10|181.68|179.04|181.68|179.04|181.68|179.04|181.68|179.04|0
1646429420000|2022-03-04 21:30:20|181.98|179.34|182.13|179.49|182.13|179.49|181.98|179.34|0
1646429430000|2022-03-04 21:30:30|182.05|179.41|182.28|179.64|182.28|179.64|182.05|179.41|0
1646429440000|2022-03-04 21:30:40|182.2|179.56|182.13|179.49|182.2|179.56|182.13|179.49|0
1646429450000|2022-03-04 21:30:50|181.98|179.34|181.83|179.19|181.98|179.34|181.83|179.19|0
1646429460000|2022-03-04 21:31:00|181.98|179.34|182.13|179.49|182.28|179.64|181.98|179.34|0
1646429470000|2022-03-04 21:31:10|182.05|179.41|182.05|179.41|182.05|179.41|182.05|179.41|0
1646429480000|2022-03-04 21:31:20|181.98|179.34|182.05|179.41|182.05|179.41|181.98|179.34|0
1646429490000|2022-03-04 21:31:30|182.28|179.64|182.05|179.41|182.28|179.64|182.05|179.41|0
1646429500000|2022-03-04 21:31:40|181.98|179.34|182.42|179.78|182.42|179.78|181.98|179.34|0
1646429510000|2022-03-04 21:31:50|182.35|179.71|182.35|179.71|182.35|179.71|182.35|179.71|0
1646429530000|2022-03-04 21:32:10|182.72|180.08|182.72|180.08|182.72|180.08|182.72|180.08|0
1646429540000|2022-03-04 21:32:20|182.57|179.93|182.57|179.93|182.57|179.93|182.57|179.93|0
1646429570000|2022-03-04 21:32:50|182.42|179.78|182.42|179.78|182.42|179.78|182.42|179.78|0
1646429580000|2022-03-04 21:33:00|182.64|180|182.64|180|182.64|180|182.49|179.85|0
1646429590000|2022-03-04 21:33:10|182.57|179.93|182.57|179.93|182.57|179.93|182.57|179.93|0
1646429600000|2022-03-04 21:33:20|182.42|179.78|182.42|179.78|182.42|179.78|182.42|179.78|0
1646429610000|2022-03-04 21:33:30|182.49|179.85|182.42|179.78|182.49|179.85|182.42|179.78|0
1646429620000|2022-03-04 21:33:40|182.49|179.85|182.49|179.85|182.64|180|182.49|179.85|0
1646429630000|2022-03-04 21:33:50|182.42|179.78|182.42|179.78|182.42|179.78|182.42|179.78|0
1646429640000|2022-03-04 21:34:00|182.49|179.85|182.49|179.85|182.49|179.85|182.49|179.85|0
1646429650000|2022-03-04 21:34:10|182.42|179.78|182.57|179.93|182.57|179.93|182.42|179.78|0
1646429660000|2022-03-04 21:34:20|182.79|180.15|182.87|180.23|182.87|180.23|182.79|180.15|0
1646429670000|2022-03-04 21:34:30|182.94|180.3|182.94|180.3|182.94|180.3|182.94|180.3|0
1646429680000|2022-03-04 21:34:40|182.72|180.08|182.87|180.23|182.87|180.23|182.72|180.08|0
1646429690000|2022-03-04 21:34:50|182.79|180.15|182.72|180.08|182.87|180.23|182.72|180.08|0
1646429700000|2022-03-04 21:35:00|182.57|179.93|182.57|179.93|182.57|179.93|182.57|179.93|0
1646429710000|2022-03-04 21:35:10|182.64|180|182.64|180|182.64|180|182.64|180|0
1646429720000|2022-03-04 21:35:20|182.57|179.93|182.57|179.93|182.64|180|182.57|179.93|0
1646429730000|2022-03-04 21:35:30|182.42|179.78|182.79|180.15|182.79|180.15|182.42|179.78|0
1646429740000|2022-03-04 21:35:40|182.64|180|182.57|179.93|182.72|180.08|182.57|179.93|0
1646429750000|2022-03-04 21:35:50|182.34|179.7|182.27|179.63|182.34|179.7|182.27|179.63|0
1646429760000|2022-03-04 21:36:00|181.97|179.33|181.97|179.33|182.04|179.4|181.97|179.33|0
1646429770000|2022-03-04 21:36:10|182.04|179.4|182.19|179.55|182.19|179.55|182.04|179.4|0
1646429780000|2022-03-04 21:36:20|182.04|179.4|182.12|179.48|182.12|179.48|181.97|179.33|0
1646429790000|2022-03-04 21:36:30|183.31|180.67|183.46|180.82|183.46|180.82|183.16|180.52|0
1646429800000|2022-03-04 21:36:40|183.68|181.04|184.21|181.57|184.21|181.57|183.68|181.04|0
1646429820000|2022-03-04 21:37:00|184.36|181.72|184.36|181.72|184.36|181.72|184.21|181.57|0
1646429840000|2022-03-04 21:37:20|184.28|181.64|184.06|181.42|184.28|181.64|184.06|181.42|0
1646429850000|2022-03-04 21:37:30|183.16|180.52|182.71|180.07|183.16|180.52|182.71|180.07|0
1646429860000|2022-03-04 21:37:40|182.93|180.29|182.86|180.22|182.93|180.29|182.86|180.22|0
1646429870000|2022-03-04 21:37:50|182.71|180.07|182.86|180.22|182.86|180.22|182.71|180.07|0
1646429880000|2022-03-04 21:38:00|182.79|180.15|182.71|180.07|182.79|180.15|182.64|180|0
1646429890000|2022-03-04 21:38:10|182.57|179.93|182.34|179.7|182.57|179.93|182.34|179.7|0
1646429900000|2022-03-04 21:38:20|182.49|179.85|182.34|179.7|182.49|179.85|182.34|179.7|0
1646429910000|2022-03-04 21:38:30|182.27|179.63|182.27|179.63|182.27|179.63|182.27|179.63|0
1646429920000|2022-03-04 21:38:40|182.19|179.55|182.19|179.55|182.19|179.55|182.19|179.55|0
1646429930000|2022-03-04 21:38:50|182.12|179.48|182.34|179.7|182.34|179.7|182.12|179.48|0
1646429940000|2022-03-04 21:39:00|182.27|179.63|182.42|179.78|182.42|179.78|182.19|179.55|0
1646429960000|2022-03-04 21:39:20|182.64|180|182.56|179.92|182.64|180|182.49|179.85|0
1646429970000|2022-03-04 21:39:30|182.64|180|182.63|179.99|182.64|180|182.63|179.99|0
1646429990000|2022-03-04 21:39:50|182.56|179.92|182.27|179.63|182.56|179.92|182.27|179.63|0
1646430000000|2022-03-04 21:40:00|182.41|179.77|182.27|179.63|182.41|179.77|182.27|179.63|0
1646430010000|2022-03-04 21:40:10|182.19|179.55|182.34|179.7|182.34|179.7|182.19|179.55|0
1646430020000|2022-03-04 21:40:20|182.49|179.85|182.49|179.85|182.63|179.99|182.49|179.85|0
1646430030000|2022-03-04 21:40:30|182.34|179.7|182.71|180.07|182.71|180.07|182.34|179.7|0
1646430040000|2022-03-04 21:40:40|182.63|179.99|182.56|179.92|182.63|179.99|182.56|179.92|0
1646430060000|2022-03-04 21:41:00|182.71|180.07|182.71|180.07|182.71|180.07|182.71|180.07|0
1646430080000|2022-03-04 21:41:20|182.63|179.99|182.63|179.99|182.63|179.99|182.63|179.99|0
1646430090000|2022-03-04 21:41:30|182.71|180.07|182.71|180.07|182.71|180.07|182.71|180.07|0
1646430100000|2022-03-04 21:41:40|182.63|179.99|182.63|179.99|182.71|180.07|182.63|179.99|0
1646430110000|2022-03-04 21:41:50|182.71|180.07|182.56|179.92|182.71|180.07|182.56|179.92|0
1646430130000|2022-03-04 21:42:10|182.78|180.14|182.56|179.92|182.78|180.14|182.56|179.92|0
1646430140000|2022-03-04 21:42:20|182.78|180.14|182.63|179.99|182.78|180.14|182.63|179.99|0
1646430150000|2022-03-04 21:42:30|182.71|180.07|182.71|180.07|182.78|180.14|182.71|180.07|0
1646430160000|2022-03-04 21:42:40|182.86|180.22|182.86|180.22|182.86|180.22|182.86|180.22|0
1646430180000|2022-03-04 21:43:00|183.01|180.37|182.86|180.22|183.01|180.37|182.86|180.22|0
1646430190000|2022-03-04 21:43:10|182.78|180.14|182.56|179.92|182.78|180.14|182.56|179.92|0
1646430200000|2022-03-04 21:43:20|182.78|180.14|182.71|180.07|182.78|180.14|182.71|180.07|0
1646430210000|2022-03-04 21:43:30|182.78|180.14|182.71|180.07|182.78|180.14|182.71|180.07|0
1646430220000|2022-03-04 21:43:40|182.86|180.22|182.78|180.14|182.86|180.22|182.78|180.14|0
1646430230000|2022-03-04 21:43:50|182.71|180.07|182.86|180.22|182.86|180.22|182.71|180.07|0
1646430240000|2022-03-04 21:44:00|182.71|180.07|182.63|179.99|182.71|180.07|182.56|179.92|0
1646430250000|2022-03-04 21:44:10|182.56|179.92|182.63|179.99|182.63|179.99|182.56|179.92|0
1646430260000|2022-03-04 21:44:20|182.56|179.92|182.48|179.84|182.63|179.99|182.41|179.77|0
1646430270000|2022-03-04 21:44:30|182.71|180.07|182.71|180.07|182.71|180.07|182.71|180.07|0
1646430280000|2022-03-04 21:44:40|182.78|180.14|182.78|180.14|182.78|180.14|182.78|180.14|0
1646430290000|2022-03-04 21:44:50|182.85|180.21|182.33|179.69|182.85|180.21|182.18|179.54|0
1646640300000|2022-03-07 08:05:00|169.19|167.11|168.93|166.85|169.33|167.25|168.93|166.85|0
1646640310000|2022-03-07 08:05:10|169.06|166.98|170.46|168.38|170.46|168.38|169.06|166.98|0
1646640320000|2022-03-07 08:05:20|170.65|168.57|170.72|168.64|170.72|168.64|170.65|168.57|0
1646640330000|2022-03-07 08:05:30|170.52|168.44|170.92|168.84|170.92|168.84|170.52|168.44|0
1646640340000|2022-03-07 08:05:40|170.99|168.91|171.12|169.04|171.25|169.17|170.99|168.91|0
1646640350000|2022-03-07 08:05:50|170.78|168.7|171.25|169.17|171.25|169.17|170.78|168.7|0
1646640360000|2022-03-07 08:06:00|171.18|169.1|171.92|169.84|171.92|169.84|170.99|168.91|0
1646640370000|2022-03-07 08:06:10|172.19|170.11|172.05|169.97|172.19|170.11|171.92|169.84|0
1646640380000|2022-03-07 08:06:20|172.12|170.04|171.45|169.37|172.12|170.04|171.25|169.17|0
1646640390000|2022-03-07 08:06:30|171.65|169.57|171.32|169.24|171.65|169.57|171.32|169.24|0
1646640400000|2022-03-07 08:06:40|171.45|169.37|171.45|169.37|172.12|170.04|171.45|169.37|0
1646640410000|2022-03-07 08:06:50|171.79|169.71|171.65|169.57|172.25|170.17|171.58|169.5|0
1646640420000|2022-03-07 08:07:00|171.92|169.84|171.58|169.5|171.92|169.84|171.45|169.37|0
1646640430000|2022-03-07 08:07:10|171.98|169.9|171.92|169.84|172.05|169.97|171.92|169.84|0
1646640440000|2022-03-07 08:07:20|172.12|170.04|171.98|169.9|172.32|170.24|171.98|169.9|0
1646640450000|2022-03-07 08:07:30|171.79|169.71|171.52|169.44|171.85|169.77|171.52|169.44|0
1646640460000|2022-03-07 08:07:40|170.98|168.9|172.12|170.04|172.45|170.37|170.98|168.9|0
1646640470000|2022-03-07 08:07:50|171.85|169.77|172.25|170.17|172.38|170.3|171.78|169.7|0
1646640480000|2022-03-07 08:08:00|172.12|170.04|172.79|170.71|172.79|170.71|172.12|170.04|0
1646640490000|2022-03-07 08:08:10|172.72|170.64|172.78|170.7|172.92|170.84|172.52|170.44|0
1646640500000|2022-03-07 08:08:20|173.59|171.51|173.39|171.31|173.79|171.71|173.39|171.31|0
1646640510000|2022-03-07 08:08:30|173.26|171.18|172.32|170.24|173.26|171.18|172.25|170.17|0
1646640520000|2022-03-07 08:08:40|173.12|171.04|172.38|170.3|173.12|171.04|172.32|170.24|0
1646640530000|2022-03-07 08:08:50|172.45|170.37|171.52|169.44|172.45|170.37|171.52|169.44|0
1646640540000|2022-03-07 08:09:00|171.98|169.9|171.38|169.3|171.98|169.9|171.38|169.3|0
1646640550000|2022-03-07 08:09:10|171.58|169.5|172.11|170.03|172.32|170.24|171.58|169.5|0
1646640560000|2022-03-07 08:09:20|171.98|169.9|171.52|169.44|171.98|169.9|171.52|169.44|0
1646640570000|2022-03-07 08:09:30|171.58|169.5|172.05|169.97|172.05|169.97|171.58|169.5|0
1646640580000|2022-03-07 08:09:40|172.18|170.1|171.65|169.57|172.18|170.1|171.58|169.5|0
1646640590000|2022-03-07 08:09:50|171.78|169.7|171.25|169.17|171.78|169.7|171.25|169.17|0
1646640600000|2022-03-07 08:10:00|170.91|168.83|171.18|169.1|171.58|169.5|170.91|168.83|0
1646640610000|2022-03-07 08:10:10|171.51|169.43|170.78|168.7|171.51|169.43|170.45|168.37|0
1646640620000|2022-03-07 08:10:20|170.91|168.83|171.65|169.57|171.65|169.57|170.91|168.83|0
1646640630000|2022-03-07 08:10:30|171.51|169.43|172.45|170.37|172.45|170.37|171.51|169.43|0
1646640640000|2022-03-07 08:10:40|172.18|170.1|171.65|169.57|172.18|170.1|171.58|169.5|0
1646640650000|2022-03-07 08:10:50|171.91|169.83|171.91|169.83|171.91|169.83|171.51|169.43|0
1646640660000|2022-03-07 08:11:00|171.71|169.63|171.44|169.36|171.71|169.63|171.38|169.3|0
1646640670000|2022-03-07 08:11:10|171.18|169.1|170.31|168.23|171.18|169.1|170.31|168.23|0
1646640680000|2022-03-07 08:11:20|170.11|168.03|170.38|168.3|170.85|168.77|170.11|168.03|0
1646640690000|2022-03-07 08:11:30|170.24|168.16|170.51|168.43|170.71|168.63|170.24|168.16|0
1646640700000|2022-03-07 08:11:40|170.05|167.97|170.51|168.43|170.51|168.43|169.98|167.9|0
1646640710000|2022-03-07 08:11:50|170.91|168.83|170.11|168.03|170.91|168.83|169.98|167.9|0
1646640720000|2022-03-07 08:12:00|170.05|167.97|169.85|167.77|170.11|168.03|169.78|167.7|0
1646640730000|2022-03-07 08:12:10|169.45|167.37|169.18|167.1|169.78|167.7|169.18|167.1|0
1646640740000|2022-03-07 08:12:20|168.99|166.91|169.25|167.17|169.25|167.17|168.65|166.57|0
1646640750000|2022-03-07 08:12:30|169.05|166.97|168.65|166.57|169.05|166.97|168.65|166.57|0
1646640760000|2022-03-07 08:12:40|168.39|166.31|168.19|166.11|168.46|166.38|168.19|166.11|0
1646640770000|2022-03-07 08:12:50|169.05|166.97|168.92|166.84|169.31|167.23|168.78|166.7|0
1646640780000|2022-03-07 08:13:00|169.05|166.97|168.65|166.57|169.12|167.04|168.52|166.44|0
1646640790000|2022-03-07 08:13:10|168.78|166.7|169.05|166.97|169.05|166.97|168.59|166.51|0
1646640800000|2022-03-07 08:13:20|168.59|166.51|168.52|166.44|168.65|166.57|168.52|166.44|0
1646640810000|2022-03-07 08:13:30|168.25|166.17|167.99|165.91|168.52|166.44|167.99|165.91|0
1646640820000|2022-03-07 08:13:40|167.53|165.45|167.6|165.52|167.66|165.58|167.53|165.45|0
1646640830000|2022-03-07 08:13:50|167.4|165.32|167.2|165.12|167.4|165.32|167.2|165.12|0
1646640840000|2022-03-07 08:14:00|167.14|165.06|167.2|165.12|167.2|165.12|167.01|164.93|0
1646640850000|2022-03-07 08:14:10|167.27|165.19|166.81|164.73|167.27|165.19|166.81|164.73|0
1646640860000|2022-03-07 08:14:20|167.33|165.25|166.54|164.46|167.4|165.32|166.54|164.46|0
1646640870000|2022-03-07 08:14:30|166.94|164.86|166.74|164.66|166.94|164.86|166.67|164.59|0
1646640880000|2022-03-07 08:14:40|167.07|164.99|167.86|165.78|167.86|165.78|167.07|164.99|0
1646640890000|2022-03-07 08:14:50|168.32|166.24|168.25|166.17|168.32|166.24|168.25|166.17|0
1646640900000|2022-03-07 08:15:00|168.19|166.11|168.72|166.64|168.72|166.64|167.46|165.38|0
1646640910000|2022-03-07 08:15:10|169.25|167.17|169.25|167.17|169.31|167.23|169.25|167.17|0
1646640920000|2022-03-07 08:15:20|168.78|166.7|169.57|167.49|169.57|167.49|168.78|166.7|0
1646640930000|2022-03-07 08:15:30|169.44|167.36|170.04|167.96|170.24|168.16|169.44|167.36|0
1646640940000|2022-03-07 08:15:40|169.97|167.89|170.37|168.29|170.44|168.36|169.97|167.89|0
1646640950000|2022-03-07 08:15:50|169.78|167.7|169.18|167.1|169.78|167.7|169.18|167.1|0
1646640960000|2022-03-07 08:16:00|168.52|166.44|168.38|166.3|168.52|166.44|168.12|166.04|0
1646640970000|2022-03-07 08:16:10|168.12|166.04|167.13|165.05|168.12|166.04|167.13|165.05|0
1646640980000|2022-03-07 08:16:20|167.07|164.99|166.61|164.53|167.07|164.99|166.61|164.53|0
1646640990000|2022-03-07 08:16:30|166.54|164.46|166.21|164.13|166.54|164.46|166.15|164.07|0
1646641000000|2022-03-07 08:16:40|165.82|163.74|165.17|163.09|165.82|163.74|165.17|163.09|0
1646641010000|2022-03-07 08:16:50|165.43|163.35|165.43|163.35|165.43|163.35|165.3|163.22|0
1646641020000|2022-03-07 08:17:00|164.97|162.89|164.91|162.83|165.43|163.35|164.91|162.83|0
1646641030000|2022-03-07 08:17:10|165.1|163.02|164.71|162.63|165.1|163.02|164.71|162.63|0
1646641040000|2022-03-07 08:17:20|164.65|162.57|164.84|162.76|164.84|162.76|164.65|162.57|0
1646641050000|2022-03-07 08:17:30|164.78|162.7|164.71|162.63|164.78|162.7|164.58|162.5|0
1646641060000|2022-03-07 08:17:40|164.91|162.83|165.17|163.09|165.3|163.22|164.91|162.83|0
1646641070000|2022-03-07 08:17:50|165.1|163.02|164.77|162.69|165.36|163.28|164.71|162.63|0
1646641080000|2022-03-07 08:18:00|165.3|163.22|165.36|163.28|165.36|163.28|165.1|163.02|0
1646641090000|2022-03-07 08:18:10|164.91|162.83|165.04|162.96|165.3|163.22|164.84|162.76|0
1646641100000|2022-03-07 08:18:20|164.64|162.56|163.67|161.59|164.64|162.56|163.67|161.59|0
1646641110000|2022-03-07 08:18:30|163.15|161.07|163.15|161.07|163.28|161.2|163.08|161|0
1646641120000|2022-03-07 08:18:40|163.08|161|161.85|159.77|163.08|161|161.85|159.77|0
1646641130000|2022-03-07 08:18:50|162.31|160.23|162.7|160.62|162.7|160.62|162.31|160.23|0
1646641140000|2022-03-07 08:19:00|162.76|160.68|163.47|161.39|163.47|161.39|162.76|160.68|0
1646641150000|2022-03-07 08:19:10|163.66|161.58|163.6|161.52|163.66|161.58|163.6|161.52|0
1646641160000|2022-03-07 08:19:20|163.53|161.45|163.02|160.94|163.53|161.45|163.02|160.94|0
1646641170000|2022-03-07 08:19:30|163.53|161.45|163.86|161.78|164.12|162.04|163.53|161.45|0
1646641180000|2022-03-07 08:19:40|163.92|161.84|164.18|162.1|164.18|162.1|163.92|161.84|0
1646641190000|2022-03-07 08:19:50|164.05|161.97|163.79|161.71|164.38|162.3|163.79|161.71|0
1646641200000|2022-03-07 08:20:00|164.05|161.97|163.99|161.91|164.05|161.97|163.92|161.84|0
1646641210000|2022-03-07 08:20:10|163.6|161.52|163.79|161.71|163.79|161.71|163.34|161.26|0
1646641220000|2022-03-07 08:20:20|163.92|161.84|163.4|161.32|164.12|162.04|163.4|161.32|0
1646641230000|2022-03-07 08:20:30|163.27|161.19|163.53|161.45|163.53|161.45|163.27|161.19|0
1646641240000|2022-03-07 08:20:40|163.14|161.06|163.66|161.58|163.66|161.58|163.14|161.06|0
1646641250000|2022-03-07 08:20:50|163.27|161.19|162.88|160.8|163.27|161.19|162.88|160.8|0
1646641260000|2022-03-07 08:21:00|162.95|160.87|162.37|160.29|162.95|160.87|162.37|160.29|0
1646641270000|2022-03-07 08:21:10|162.3|160.22|162.24|160.16|162.5|160.42|162.11|160.03|0
1646641280000|2022-03-07 08:21:20|162.5|160.42|162.43|160.35|162.62|160.54|162.43|160.35|0
1646641290000|2022-03-07 08:21:30|162.62|160.54|162.05|159.97|162.62|160.54|161.79|159.71|0
1646641300000|2022-03-07 08:21:40|161.85|159.77|162.24|160.16|162.24|160.16|161.85|159.77|0
1646641310000|2022-03-07 08:21:50|162.37|160.29|161.59|159.51|162.37|160.29|161.59|159.51|0
1646641320000|2022-03-07 08:22:00|162.04|159.96|162.62|160.54|163.01|160.93|162.04|159.96|0
1646641330000|2022-03-07 08:22:10|162.49|160.41|162.24|160.16|162.49|160.41|162.04|159.96|0
1646641340000|2022-03-07 08:22:20|161.72|159.64|161.53|159.45|161.72|159.64|161.46|159.38|0
1646641350000|2022-03-07 08:22:30|161.59|159.51|161.53|159.45|161.59|159.51|161.46|159.38|0
1646641360000|2022-03-07 08:22:40|161.46|159.38|161.01|158.93|161.46|159.38|160.95|158.87|0
1646641370000|2022-03-07 08:22:50|161.33|159.25|161.66|159.58|161.66|159.58|161.33|159.25|0
1646641380000|2022-03-07 08:23:00|161.59|159.51|162.04|159.96|162.04|159.96|161.59|159.51|0
1646641390000|2022-03-07 08:23:10|161.79|159.71|161.72|159.64|161.79|159.71|161.07|158.99|0
1646641400000|2022-03-07 08:23:20|161.2|159.12|161.2|159.12|161.46|159.38|161.2|159.12|0
1646641410000|2022-03-07 08:23:30|161.07|158.99|160.94|158.86|161.07|158.99|160.43|158.35|0
1646641420000|2022-03-07 08:23:40|160.63|158.55|160.56|158.48|160.82|158.74|160.5|158.42|0
1646641430000|2022-03-07 08:23:50|160.88|158.8|160.3|158.22|161.14|159.06|160.3|158.22|0
1646641440000|2022-03-07 08:24:00|160.24|158.16|160.69|158.61|160.69|158.61|160.24|158.16|0
1646641450000|2022-03-07 08:24:10|161.14|159.06|160.63|158.55|161.14|159.06|160.63|158.55|0
1646641460000|2022-03-07 08:24:20|160.43|158.35|161.01|158.93|161.01|158.93|160.43|158.35|0
1646641470000|2022-03-07 08:24:30|161.27|159.19|160.69|158.61|161.27|159.19|160.69|158.61|0
1646641480000|2022-03-07 08:24:40|160.17|158.09|159.79|157.71|160.17|158.09|159.34|157.26|0
1646641490000|2022-03-07 08:24:50|159.47|157.39|159.02|156.94|159.98|157.9|159.02|156.94|0
1646641500000|2022-03-07 08:25:00|159.09|157.01|159.22|157.14|159.22|157.14|159.09|157.01|0
1646641510000|2022-03-07 08:25:10|160.17|158.09|160.56|158.48|160.56|158.48|159.92|157.84|0
1646641520000|2022-03-07 08:25:20|160.75|158.67|161.2|159.12|161.2|159.12|160.75|158.67|0
1646641530000|2022-03-07 08:25:30|160.81|158.73|161.71|159.63|161.71|159.63|160.81|158.73|0
1646641540000|2022-03-07 08:25:40|161.97|159.89|161.71|159.63|161.97|159.89|161.71|159.63|0
1646641550000|2022-03-07 08:25:50|161.33|159.25|162.1|160.02|162.1|160.02|161.33|159.25|0
1646641560000|2022-03-07 08:26:00|161.39|159.31|161.33|159.25|161.39|159.31|161.33|159.25|0
1646641570000|2022-03-07 08:26:10|161.78|159.7|161.58|159.5|161.78|159.7|161.33|159.25|0
1646641580000|2022-03-07 08:26:20|161.65|159.57|161.07|158.99|161.65|159.57|161.07|158.99|0
1646641590000|2022-03-07 08:26:30|160.94|158.86|160.81|158.73|160.94|158.86|160.75|158.67|0
1646641600000|2022-03-07 08:26:40|160.43|158.35|160.04|157.96|160.43|158.35|160.04|157.96|0
1646641610000|2022-03-07 08:26:50|159.91|157.83|160.3|158.22|160.3|158.22|159.91|157.83|0
1646641620000|2022-03-07 08:27:00|160.04|157.96|160.17|158.09|160.43|158.35|159.79|157.71|0
1646641630000|2022-03-07 08:27:10|159.91|157.83|159.79|157.71|159.91|157.83|159.79|157.71|0
1646641640000|2022-03-07 08:27:20|160.04|157.96|159.21|157.13|160.04|157.96|159.21|157.13|0
1646641650000|2022-03-07 08:27:30|159.15|157.07|159.91|157.83|160.3|158.22|159.15|157.07|0
1646641660000|2022-03-07 08:27:40|159.78|157.7|159.02|156.94|159.85|157.77|159.02|156.94|0
1646641670000|2022-03-07 08:27:50|158.83|156.75|159.66|157.58|159.66|157.58|158.83|156.75|0
1646641680000|2022-03-07 08:28:00|159.72|157.64|159.02|156.94|159.72|157.64|159.02|156.94|0
1646641690000|2022-03-07 08:28:10|159.4|157.32|159.02|156.94|159.66|157.58|159.02|156.94|0
1646641700000|2022-03-07 08:28:20|159.14|157.06|159.27|157.19|159.27|157.19|159.14|157.06|0
1646641710000|2022-03-07 08:28:30|159.59|157.51|159.4|157.32|159.78|157.7|159.4|157.32|0
1646641720000|2022-03-07 08:28:40|159.21|157.13|159.14|157.06|159.21|157.13|159.14|157.06|0
1646641730000|2022-03-07 08:28:50|159.21|157.13|159.27|157.19|159.4|157.32|159.21|157.13|0
1646641740000|2022-03-07 08:29:00|159.53|157.45|159.91|157.83|160.29|158.21|159.53|157.45|0
1646641750000|2022-03-07 08:29:10|159.65|157.57|159.65|157.57|159.72|157.64|159.53|157.45|0
1646641760000|2022-03-07 08:29:20|160.04|157.96|160.29|158.21|160.29|158.21|160.04|157.96|0
1646641770000|2022-03-07 08:29:30|160.42|158.34|161.06|158.98|161.06|158.98|160.42|158.34|0
1646641780000|2022-03-07 08:29:40|160.94|158.86|160.1|158.02|160.94|158.86|160.1|158.02|0
1646641790000|2022-03-07 08:29:50|160.62|158.54|160.36|158.28|160.62|158.54|160.36|158.28|0
1646641800000|2022-03-07 08:30:00|160.04|157.96|159.52|157.44|160.04|157.96|159.52|157.44|0
1646641810000|2022-03-07 08:30:10|159.65|157.57|158.82|156.74|159.65|157.57|158.82|156.74|0
1646641820000|2022-03-07 08:30:20|159.27|157.19|158.63|156.55|159.27|157.19|158.63|156.55|0
1646641830000|2022-03-07 08:30:30|158.5|156.42|158.06|155.98|158.5|156.42|157.93|155.85|0
1646641840000|2022-03-07 08:30:40|158.25|156.17|158.44|156.36|158.5|156.42|158.25|156.17|0
1646641850000|2022-03-07 08:30:50|158.31|156.23|157.99|155.91|158.31|156.23|157.99|155.91|0
1646641860000|2022-03-07 08:31:00|157.87|155.79|158.06|155.98|158.12|156.04|157.87|155.79|0
1646641870000|2022-03-07 08:31:10|157.87|155.79|157.93|155.85|157.93|155.85|157.68|155.6|0
1646641880000|2022-03-07 08:31:20|157.74|155.66|158.12|156.04|158.12|156.04|157.48|155.4|0
1646641890000|2022-03-07 08:31:30|158.06|155.98|157.8|155.72|158.06|155.98|157.8|155.72|0
1646641900000|2022-03-07 08:31:40|158.12|156.04|157.36|155.28|158.12|156.04|157.36|155.28|0
1646641910000|2022-03-07 08:31:50|157.3|155.22|157.17|155.09|157.3|155.22|157.17|155.09|0
1646641920000|2022-03-07 08:32:00|156.92|154.84|157.17|155.09|157.17|155.09|156.92|154.84|0
1646641930000|2022-03-07 08:32:10|156.98|154.9|156.72|154.64|157.1|155.02|156.72|154.64|0
1646641940000|2022-03-07 08:32:20|156.92|154.84|156.98|154.9|156.98|154.9|156.92|154.84|0
1646641950000|2022-03-07 08:32:30|157.1|155.02|156.85|154.77|157.1|155.02|156.79|154.71|0
1646641960000|2022-03-07 08:32:40|156.98|154.9|156.66|154.58|157.04|154.96|156.66|154.58|0
1646641970000|2022-03-07 08:32:50|156.91|154.83|157.36|155.28|157.36|155.28|156.79|154.71|0
1646641980000|2022-03-07 08:33:00|157.29|155.21|157.23|155.15|157.29|155.21|157.23|155.15|0
1646641990000|2022-03-07 08:33:10|157.36|155.28|156.72|154.64|157.36|155.28|156.72|154.64|0
1646642000000|2022-03-07 08:33:20|156.91|154.83|156.72|154.64|156.91|154.83|156.72|154.64|0
1646642010000|2022-03-07 08:33:30|157.23|155.15|158.88|156.8|158.88|156.8|157.23|155.15|0
1646642020000|2022-03-07 08:33:40|159.33|157.25|159.65|157.57|159.65|157.57|159.2|157.12|0
1646642030000|2022-03-07 08:33:50|159.52|157.44|159.26|157.18|159.52|157.44|159.2|157.12|0
1646642040000|2022-03-07 08:34:00|159.01|156.93|159.07|156.99|159.2|157.12|159.01|156.93|0
1646642050000|2022-03-07 08:34:10|159.01|156.93|158.95|156.87|159.52|157.44|158.95|156.87|0
1646642060000|2022-03-07 08:34:20|158.69|156.61|158.75|156.67|158.75|156.67|158.5|156.42|0
1646642070000|2022-03-07 08:34:30|159.07|156.99|158.88|156.8|159.07|156.99|158.56|156.48|0
1646642080000|2022-03-07 08:34:40|159.2|157.12|159.58|157.5|159.58|157.5|159.07|156.99|0
1646642090000|2022-03-07 08:34:50|159.71|157.63|160.22|158.14|160.22|158.14|159.71|157.63|0
1646642100000|2022-03-07 08:35:00|160.41|158.33|159.58|157.5|160.41|158.33|159.58|157.5|0
1646642110000|2022-03-07 08:35:10|159.46|157.38|160.29|158.21|160.29|158.21|159.46|157.38|0
1646642120000|2022-03-07 08:35:20|160.03|157.95|159.97|157.89|160.03|157.95|159.97|157.89|0
1646642130000|2022-03-07 08:35:30|160.16|158.08|161.18|159.1|161.18|159.1|160.16|158.08|0
1646642140000|2022-03-07 08:35:40|161.06|158.98|160.99|158.91|161.31|159.23|160.99|158.91|0
1646642150000|2022-03-07 08:35:50|160.87|158.79|161.44|159.36|161.44|159.36|160.87|158.79|0
1646642160000|2022-03-07 08:36:00|161.31|159.23|161.31|159.23|161.44|159.36|160.8|158.72|0
1646642170000|2022-03-07 08:36:10|161.89|159.81|162.28|160.2|162.28|160.2|161.7|159.62|0
1646642180000|2022-03-07 08:36:20|162.15|160.07|162.34|160.26|162.34|160.26|162.15|160.07|0
1646642190000|2022-03-07 08:36:30|162.8|160.72|163.38|161.3|163.38|161.3|162.8|160.72|0
1646642200000|2022-03-07 08:36:40|163.19|161.11|163.84|161.76|163.84|161.76|162.99|160.91|0
1646642210000|2022-03-07 08:36:50|163.32|161.24|163.38|161.3|163.45|161.37|163.12|161.04|0
1646642220000|2022-03-07 08:37:00|163.58|161.5|163.51|161.43|163.58|161.5|163.19|161.11|0
1646642230000|2022-03-07 08:37:10|163.64|161.56|163.06|160.98|163.64|161.56|162.86|160.78|0
1646642240000|2022-03-07 08:37:20|163.19|161.11|163.38|161.3|163.38|161.3|162.99|160.91|0
1646642250000|2022-03-07 08:37:30|163.19|161.11|164.16|162.08|164.16|162.08|163.19|161.11|0
1646642260000|2022-03-07 08:37:40|164.36|162.28|165.14|163.06|165.14|163.06|164.36|162.28|0
1646642270000|2022-03-07 08:37:50|165.07|162.99|164.94|162.86|165.07|162.99|164.88|162.8|0
1646642280000|2022-03-07 08:38:00|165.07|162.99|164.94|162.86|165.07|162.99|164.94|162.86|0
1646642290000|2022-03-07 08:38:10|165.27|163.19|164.74|162.66|165.27|163.19|164.74|162.66|0
1646642300000|2022-03-07 08:38:20|164.94|162.86|164.94|162.86|164.94|162.86|164.29|162.21|0
1646642310000|2022-03-07 08:38:30|165.07|162.99|165.53|163.45|165.53|163.45|164.87|162.79|0
1646642320000|2022-03-07 08:38:40|165.59|163.51|165.72|163.64|165.79|163.71|164.87|162.79|0
1646642330000|2022-03-07 08:38:50|165.53|163.45|166.51|164.43|166.51|164.43|165.53|163.45|0
1646642340000|2022-03-07 08:39:00|166.77|164.69|166.05|163.97|166.77|164.69|166.05|163.97|0
1646642350000|2022-03-07 08:39:10|166.38|164.3|166.05|163.97|166.38|164.3|166.05|163.97|0
1646642360000|2022-03-07 08:39:20|165.72|163.64|165.72|163.64|165.72|163.64|165.33|163.25|0
1646642370000|2022-03-07 08:39:30|165.92|163.84|166.11|164.03|166.11|164.03|165.92|163.84|0
1646642380000|2022-03-07 08:39:40|165.59|163.51|165.33|163.25|165.66|163.58|165.33|163.25|0
1646642390000|2022-03-07 08:39:50|164.67|162.59|164.22|162.14|164.67|162.59|164.22|162.14|0
1646642400000|2022-03-07 08:40:00|164.02|161.94|164.8|162.72|164.8|162.72|164.02|161.94|0
1646642410000|2022-03-07 08:40:10|164.15|162.07|162.86|160.78|164.15|162.07|162.86|160.78|0
1646642420000|2022-03-07 08:40:20|162.66|160.58|162.86|160.78|162.86|160.78|162.66|160.58|0
1646642430000|2022-03-07 08:40:30|162.47|160.39|162.86|160.78|163.05|160.97|162.47|160.39|0
1646642440000|2022-03-07 08:40:40|162.98|160.9|162.85|160.77|163.18|161.1|162.85|160.77|0
1646642450000|2022-03-07 08:40:50|163.05|160.97|163.5|161.42|163.5|161.42|163.05|160.97|0
1646642460000|2022-03-07 08:41:00|163.11|161.03|163.89|161.81|163.89|161.81|163.11|161.03|0
1646642470000|2022-03-07 08:41:10|163.76|161.68|163.89|161.81|164.02|161.94|163.31|161.23|0
1646642480000|2022-03-07 08:41:20|163.83|161.75|163.76|161.68|163.83|161.75|163.37|161.29|0
1646642490000|2022-03-07 08:41:30|163.89|161.81|164.02|161.94|164.28|162.2|163.89|161.81|0
1646642500000|2022-03-07 08:41:40|164.28|162.2|164.41|162.33|164.41|162.33|164.15|162.07|0
1646642510000|2022-03-07 08:41:50|164.02|161.94|161.89|159.81|164.02|161.94|161.89|159.81|0
1646642520000|2022-03-07 08:42:00|161.82|159.74|162.4|160.32|162.4|160.32|161.3|159.22|0
1646642530000|2022-03-07 08:42:10|162.27|160.19|162.4|160.32|162.4|160.32|162.27|160.19|0
1646642540000|2022-03-07 08:42:20|162.53|160.45|163.83|161.75|163.83|161.75|162.53|160.45|0
1646642550000|2022-03-07 08:42:30|163.96|161.88|163.96|161.88|164.29|162.21|163.96|161.88|0
1646642560000|2022-03-07 08:42:40|164.18|162.1|164.12|162.04|164.18|162.1|163.79|161.71|0
1646642570000|2022-03-07 08:42:50|163.79|161.71|163.69|161.61|163.79|161.71|163.34|161.26|0
1646642580000|2022-03-07 08:43:00|163.56|161.48|163.36|161.28|163.62|161.54|163.36|161.28|0
1646642590000|2022-03-07 08:43:10|162.85|160.77|162.98|160.9|163.23|161.15|162.85|160.77|0
1646642600000|2022-03-07 08:43:20|163.36|161.28|163.36|161.28|163.49|161.41|163.23|161.15|0
1646642610000|2022-03-07 08:43:30|163.23|161.15|163.1|161.02|163.23|161.15|162.98|160.9|0
1646642620000|2022-03-07 08:43:40|163.04|160.96|162.91|160.83|163.04|160.96|162.91|160.83|0
1646642630000|2022-03-07 08:43:50|162.85|160.77|162.85|160.77|162.85|160.77|162.85|160.77|0
1646642640000|2022-03-07 08:44:00|162.59|160.51|162.46|160.38|162.65|160.57|162.27|160.19|0
1646642650000|2022-03-07 08:44:10|162.2|160.12|162.33|160.25|162.33|160.25|162.2|160.12|0
1646642660000|2022-03-07 08:44:20|162.46|160.38|161.68|159.6|162.46|160.38|161.68|159.6|0
1646642670000|2022-03-07 08:44:30|161.94|159.86|161.62|159.54|161.94|159.86|161.49|159.41|0
1646642680000|2022-03-07 08:44:40|161.43|159.35|161.3|159.22|161.43|159.35|161.3|159.22|0
1646642690000|2022-03-07 08:44:50|161.17|159.09|161.88|159.8|161.88|159.8|161.17|159.09|0
1646642700000|2022-03-07 08:45:00|161.94|159.86|161.88|159.8|161.94|159.86|161.75|159.67|0
1646642710000|2022-03-07 08:45:10|161.36|159.28|161.68|159.6|161.75|159.67|161.36|159.28|0
1646642720000|2022-03-07 08:45:20|161.81|159.73|162.14|160.06|162.14|160.06|161.68|159.6|0
1646642730000|2022-03-07 08:45:30|162.07|159.99|161.68|159.6|162.07|159.99|161.68|159.6|0
1646642740000|2022-03-07 08:45:40|162.2|160.12|162.39|160.31|162.39|160.31|161.81|159.73|0
1646642750000|2022-03-07 08:45:50|162.71|160.63|162.71|160.63|162.71|160.63|162.58|160.5|0
1646642760000|2022-03-07 08:46:00|162.39|160.31|162.13|160.05|162.39|160.31|162.13|160.05|0
1646642770000|2022-03-07 08:46:10|162.07|159.99|162.71|160.63|162.71|160.63|162.07|159.99|0
1646642780000|2022-03-07 08:46:20|162.58|160.5|163.49|161.41|163.49|161.41|162.58|160.5|0
1646642790000|2022-03-07 08:46:30|163.62|161.54|164.01|161.93|164.08|162|163.62|161.54|0
1646642800000|2022-03-07 08:46:40|163.75|161.67|163.88|161.8|164.14|162.06|163.75|161.67|0
1646642810000|2022-03-07 08:46:50|163.82|161.74|163.04|160.96|163.88|161.8|162.97|160.89|0
1646642820000|2022-03-07 08:47:00|162.78|160.7|163.1|161.02|163.1|161.02|162.71|160.63|0
1646642830000|2022-03-07 08:47:10|162.97|160.89|163.36|161.28|163.36|161.28|162.84|160.76|0
1646642840000|2022-03-07 08:47:20|163.23|161.15|163.88|161.8|163.88|161.8|163.23|161.15|0
1646642850000|2022-03-07 08:47:30|164.01|161.93|163.1|161.02|164.01|161.93|163.1|161.02|0
1646642860000|2022-03-07 08:47:40|162.84|160.76|162.84|160.76|163.04|160.96|162.71|160.63|0
1646642870000|2022-03-07 08:47:50|162.65|160.57|162.97|160.89|162.97|160.89|162.06|159.98|0
1646642880000|2022-03-07 08:48:00|162.65|160.57|163.23|161.15|163.23|161.15|162.58|160.5|0
1646642890000|2022-03-07 08:48:10|163.36|161.28|164.27|162.19|164.27|162.19|163.36|161.28|0
1646642900000|2022-03-07 08:48:20|164.2|162.12|164.01|161.93|164.72|162.64|164.01|161.93|0
1646642910000|2022-03-07 08:48:30|164.26|162.18|164.59|162.51|164.59|162.51|164.26|162.18|0
1646642920000|2022-03-07 08:48:40|165.24|163.16|165.31|163.23|165.77|163.69|165.24|163.16|0
1646642930000|2022-03-07 08:48:50|165.11|163.03|165.18|163.1|165.18|163.1|164.91|162.83|0
1646642940000|2022-03-07 08:49:00|164.98|162.9|164.07|161.99|164.98|162.9|164.07|161.99|0
1646642950000|2022-03-07 08:49:10|164.2|162.12|163.81|161.73|164.26|162.18|163.81|161.73|0
1646642960000|2022-03-07 08:49:20|164|161.92|164.2|162.12|164.2|162.12|163.87|161.79|0
1646642970000|2022-03-07 08:49:30|163.61|161.53|163.48|161.4|163.61|161.53|163.23|161.15|0
1646642980000|2022-03-07 08:49:40|163.61|161.53|163.29|161.21|163.61|161.53|163.23|161.15|0
1646642990000|2022-03-07 08:49:50|163.1|161.02|163.1|161.02|163.29|161.21|163.1|161.02|0
1646643000000|2022-03-07 08:50:00|162.71|160.63|162.52|160.44|162.71|160.63|162.45|160.37|0
1646643010000|2022-03-07 08:50:10|162.84|160.76|162.9|160.82|162.9|160.82|162.58|160.5|0
1646643020000|2022-03-07 08:50:20|162.58|160.5|163.61|161.53|163.61|161.53|162.58|160.5|0
1646643030000|2022-03-07 08:50:30|163.68|161.6|164|161.92|164|161.92|163.61|161.53|0
1646643040000|2022-03-07 08:50:40|163.68|161.6|164.13|162.05|164.13|162.05|163.68|161.6|0
1646643050000|2022-03-07 08:50:50|164.2|162.12|164.13|162.05|164.65|162.57|164|161.92|0
1646643060000|2022-03-07 08:51:00|163.74|161.66|163.61|161.53|163.87|161.79|163.48|161.4|0
1646643070000|2022-03-07 08:51:10|163.87|161.79|164.85|162.77|164.91|162.83|163.87|161.79|0
1646643080000|2022-03-07 08:51:20|164.91|162.83|165.17|163.09|165.17|163.09|164.91|162.83|0
1646643090000|2022-03-07 08:51:30|164.91|162.83|164.59|162.51|165.04|162.96|164.59|162.51|0
1646643100000|2022-03-07 08:51:40|164.85|162.77|164.13|162.05|164.85|162.77|164.13|162.05|0
1646643110000|2022-03-07 08:51:50|164|161.92|164.46|162.38|164.78|162.7|164|161.92|0
1646643120000|2022-03-07 08:52:00|164.65|162.57|165.5|163.42|165.5|163.42|164.65|162.57|0
1646643130000|2022-03-07 08:52:10|165.95|163.87|166.41|164.33|166.48|164.4|165.95|163.87|0
1646643140000|2022-03-07 08:52:20|166.61|164.53|166.35|164.27|166.61|164.53|165.95|163.87|0
1646643150000|2022-03-07 08:52:30|166.61|164.53|166.35|164.27|166.61|164.53|166.08|164|0
1646643160000|2022-03-07 08:52:40|166.48|164.4|166.21|164.13|166.48|164.4|166.02|163.94|0
1646643170000|2022-03-07 08:52:50|166.08|164|166.35|164.27|166.35|164.27|166.08|164|0
1646643180000|2022-03-07 08:53:00|166.21|164.13|165.17|163.09|166.21|164.13|165.17|163.09|0
1646643190000|2022-03-07 08:53:10|164.98|162.9|164.72|162.64|164.98|162.9|164.72|162.64|0
1646643200000|2022-03-07 08:53:20|164.65|162.57|164.07|161.99|164.78|162.7|164.07|161.99|0
1646643210000|2022-03-07 08:53:30|164.26|162.18|164.13|162.05|164.65|162.57|164.13|162.05|0
1646643220000|2022-03-07 08:53:40|164|161.92|164.26|162.18|164.32|162.24|164|161.92|0
1646643230000|2022-03-07 08:53:50|163.74|161.66|163.61|161.53|163.74|161.66|163.61|161.53|0
1646643240000|2022-03-07 08:54:00|163.48|161.4|163.8|161.72|163.8|161.72|163.29|161.21|0
1646643250000|2022-03-07 08:54:10|163.87|161.79|164|161.92|164.26|162.18|163.87|161.79|0
1646643260000|2022-03-07 08:54:20|164.19|162.11|164.39|162.31|164.39|162.31|164.19|162.11|0
1646643270000|2022-03-07 08:54:30|164.91|162.83|165.17|163.09|165.17|163.09|164.65|162.57|0
1646643280000|2022-03-07 08:54:40|164.52|162.44|165.04|162.96|165.04|162.96|164.52|162.44|0
1646643290000|2022-03-07 08:54:50|165.17|163.09|165.5|163.42|165.5|163.42|165.17|163.09|0
1646643300000|2022-03-07 08:55:00|165.36|163.28|166.15|164.07|166.47|164.39|165.36|163.28|0
1646643310000|2022-03-07 08:55:10|166.21|164.13|166.67|164.59|166.67|164.59|166.21|164.13|0
1646643320000|2022-03-07 08:55:20|166.34|164.26|167.52|165.44|167.52|165.44|166.34|164.26|0
1646643330000|2022-03-07 08:55:30|167.59|165.51|167.39|165.31|167.59|165.51|167.07|164.99|0
1646643340000|2022-03-07 08:55:40|167|164.92|167.33|165.25|167.39|165.31|167|164.92|0
1646643350000|2022-03-07 08:55:50|167|164.92|167.2|165.12|167.2|165.12|167|164.92|0
1646643360000|2022-03-07 08:56:00|166.87|164.79|167.39|165.31|167.39|165.31|166.73|164.65|0
1646643370000|2022-03-07 08:56:10|167.26|165.18|166.86|164.78|167.26|165.18|166.86|164.78|0
1646643380000|2022-03-07 08:56:20|166.73|164.65|166.34|164.26|166.8|164.72|166.34|164.26|0
1646643390000|2022-03-07 08:56:30|166.28|164.2|166.54|164.46|166.8|164.72|166.28|164.2|0
1646643400000|2022-03-07 08:56:40|166.28|164.2|165.95|163.87|166.28|164.2|165.88|163.8|0
1646643410000|2022-03-07 08:56:50|166.08|164|167|164.92|167|164.92|166.08|164|0
1646643420000|2022-03-07 08:57:00|166.93|164.85|167.06|164.98|167.06|164.98|166.93|164.85|0
1646643430000|2022-03-07 08:57:10|167.26|165.18|167.33|165.25|167.59|165.51|167.26|165.18|0
1646643440000|2022-03-07 08:57:20|167.46|165.38|167.19|165.11|167.52|165.44|167.19|165.11|0
1646643450000|2022-03-07 08:57:30|166.99|164.91|167.78|165.7|167.78|165.7|166.99|164.91|0
1646643460000|2022-03-07 08:57:40|167.65|165.57|168.11|166.03|168.11|166.03|167.46|165.38|0
1646643470000|2022-03-07 08:57:50|168.18|166.1|168.38|166.3|168.44|166.36|168.18|166.1|0
1646643480000|2022-03-07 08:58:00|168.31|166.23|168.64|166.56|168.97|166.89|168.31|166.23|0
1646643490000|2022-03-07 08:58:10|168.31|166.23|168.38|166.3|168.51|166.43|167.78|165.7|0
1646643500000|2022-03-07 08:58:20|168.51|166.43|168.25|166.17|168.51|166.43|168.25|166.17|0
1646643510000|2022-03-07 08:58:30|168.18|166.1|168.04|165.96|168.25|166.17|168.04|165.96|0
1646643520000|2022-03-07 08:58:40|168.44|166.36|168.9|166.82|168.9|166.82|168.44|166.36|0
1646643530000|2022-03-07 08:58:50|168.7|166.62|169.83|167.75|169.83|167.75|168.7|166.62|0
1646643540000|2022-03-07 08:59:00|169.89|167.81|169.43|167.35|169.89|167.81|169.43|167.35|0
1646643550000|2022-03-07 08:59:10|170.16|168.08|169.63|167.55|170.16|168.08|169.5|167.42|0
1646643560000|2022-03-07 08:59:20|169.43|167.35|169.43|167.35|169.43|167.35|169.43|167.35|0
1646643570000|2022-03-07 08:59:30|169.23|167.15|168.7|166.62|169.23|167.15|168.7|166.62|0
1646643580000|2022-03-07 08:59:40|168.44|166.36|168.44|166.36|168.83|166.75|168.44|166.36|0
1646643590000|2022-03-07 08:59:50|168.17|166.09|167.91|165.83|168.17|166.09|167.91|165.83|0
1646643600000|2022-03-07 09:00:00|167.85|165.77|169.1|167.02|169.1|167.02|167.85|165.77|0
1646643610000|2022-03-07 09:00:10|168.44|166.36|169.17|167.09|169.17|167.09|168.44|166.36|0
1646643620000|2022-03-07 09:00:20|169.23|167.15|169.17|167.09|169.23|167.15|168.7|166.62|0
1646643630000|2022-03-07 09:00:30|169.3|167.22|169.1|167.02|169.3|167.22|168.57|166.49|0
1646643640000|2022-03-07 09:00:40|168.9|166.82|168.64|166.56|168.97|166.89|168.64|166.56|0
1646643650000|2022-03-07 09:00:50|168.7|166.62|168.64|166.56|168.77|166.69|168.64|166.56|0
1646643660000|2022-03-07 09:01:00|168.17|166.09|168.37|166.29|168.83|166.75|168.17|166.09|0
1646643670000|2022-03-07 09:01:10|168.83|166.75|168.9|166.82|169.03|166.95|168.83|166.75|0
1646643680000|2022-03-07 09:01:20|169.03|166.95|169.36|167.28|169.43|167.35|169.03|166.95|0
1646643690000|2022-03-07 09:01:30|169.56|167.48|168.9|166.82|169.56|167.48|168.9|166.82|0
1646643700000|2022-03-07 09:01:40|169.23|167.15|168.64|166.56|169.23|167.15|168.64|166.56|0
1646643710000|2022-03-07 09:01:50|168.37|166.29|168.77|166.69|168.77|166.69|168.37|166.29|0
1646643720000|2022-03-07 09:02:00|169.56|167.48|169.96|167.88|170.02|167.94|169.56|167.48|0
1646643730000|2022-03-07 09:02:10|169.62|167.54|170.02|167.94|170.02|167.94|169.62|167.54|0
1646643740000|2022-03-07 09:02:20|169.76|167.68|169.36|167.28|169.83|167.75|169.36|167.28|0
1646643750000|2022-03-07 09:02:30|169.3|167.22|169.3|167.22|169.3|167.22|168.77|166.69|0
1646643760000|2022-03-07 09:02:40|169.49|167.41|169.89|167.81|169.96|167.88|169.49|167.41|0
1646643770000|2022-03-07 09:02:50|169.83|167.75|170.09|168.01|170.29|168.21|169.83|167.75|0
1646643780000|2022-03-07 09:03:00|170.22|168.14|170.15|168.07|170.36|168.28|170.15|168.07|0
1646643790000|2022-03-07 09:03:10|170.49|168.41|170.42|168.34|170.49|168.41|170.29|168.21|0
1646643800000|2022-03-07 09:03:20|170.49|168.41|170.02|167.94|170.49|168.41|170.02|167.94|0
1646643810000|2022-03-07 09:03:30|169.76|167.68|169.82|167.74|169.82|167.74|169.43|167.35|0
1646643820000|2022-03-07 09:03:40|169.69|167.61|168.9|166.82|169.69|167.61|168.9|166.82|0
1646643830000|2022-03-07 09:03:50|169.09|167.01|169.43|167.35|169.49|167.41|169.09|167.01|0
1646643840000|2022-03-07 09:04:00|169.22|167.14|170.07|167.99|170.07|167.99|169.03|166.95|0
1646643850000|2022-03-07 09:04:10|170|167.92|167.26|165.18|170|167.92|167|164.92|0
1646643860000|2022-03-07 09:04:20|167.13|165.05|167.06|164.98|167.33|165.25|166.8|164.72|0
1646643870000|2022-03-07 09:04:30|166.54|164.46|166.54|164.46|166.54|164.46|166.4|164.32|0
1646643880000|2022-03-07 09:04:40|166.34|164.26|166.34|164.26|166.54|164.46|166.34|164.26|0
1646643890000|2022-03-07 09:04:50|166.07|163.99|166.54|164.46|166.54|164.46|166.07|163.99|0
1646643900000|2022-03-07 09:05:00|166.6|164.52|166.86|164.78|166.93|164.85|166.6|164.52|0
1646643910000|2022-03-07 09:05:10|166.67|164.59|166.99|164.91|167.19|165.11|166.67|164.59|0
1646643920000|2022-03-07 09:05:20|167.65|165.57|168.45|166.37|168.45|166.37|167.65|165.57|0
1646643930000|2022-03-07 09:05:30|168.65|166.57|168.92|166.84|168.92|166.84|168.65|166.57|0
1646643940000|2022-03-07 09:05:40|169.11|167.03|169.25|167.17|169.25|167.17|169.11|167.03|0
1646643950000|2022-03-07 09:05:50|169.05|166.97|169.18|167.1|169.18|167.1|169.05|166.97|0
1646643960000|2022-03-07 09:06:00|169.25|167.17|170.11|168.03|170.38|168.3|169.25|167.17|0
1646643970000|2022-03-07 09:06:10|170.31|168.23|170.85|168.77|170.85|168.77|170.31|168.23|0
1646643980000|2022-03-07 09:06:20|170.98|168.9|171.38|169.3|171.38|169.3|170.91|168.83|0
1646643990000|2022-03-07 09:06:30|171.18|169.1|170.25|168.17|171.18|169.1|170.25|168.17|0
1646644000000|2022-03-07 09:06:40|170.31|168.23|171.05|168.97|171.05|168.97|170.31|168.23|0
1646644010000|2022-03-07 09:06:50|170.91|168.83|171.18|169.1|171.18|169.1|170.91|168.83|0
1646644020000|2022-03-07 09:07:00|171.25|169.17|171.45|169.37|171.45|169.37|171.25|169.17|0
1646644030000|2022-03-07 09:07:10|171.51|169.43|171.85|169.77|171.85|169.77|171.45|169.37|0
1646644040000|2022-03-07 09:07:20|172.05|169.97|172.25|170.17|172.32|170.24|172.05|169.97|0
1646644050000|2022-03-07 09:07:30|172.18|170.1|172.05|169.97|172.18|170.1|171.78|169.7|0
1646644060000|2022-03-07 09:07:40|171.31|169.23|171.31|169.23|171.31|169.23|171.24|169.16|0
1646644070000|2022-03-07 09:07:50|171.51|169.43|171.78|169.7|171.78|169.7|171.18|169.1|0
1646644080000|2022-03-07 09:08:00|171.58|169.5|171.91|169.83|171.91|169.83|171.58|169.5|0
1646644090000|2022-03-07 09:08:10|171.78|169.7|172.52|170.44|172.59|170.51|171.78|169.7|0
1646644100000|2022-03-07 09:08:20|172.59|170.51|172.32|170.24|172.59|170.51|172.32|170.24|0
1646644110000|2022-03-07 09:08:30|172.25|170.17|172.59|170.51|172.59|170.51|172.25|170.17|0
1646644120000|2022-03-07 09:08:40|172.79|170.71|172.85|170.77|173.06|170.98|172.79|170.71|0
1646644130000|2022-03-07 09:08:50|173.19|171.11|173.19|171.11|173.19|171.11|173.06|170.98|0
1646644140000|2022-03-07 09:09:00|174.23|172.15|172.44|170.36|174.5|172.42|172.44|170.36|0
1646644150000|2022-03-07 09:09:10|172.1|170.02|174.37|172.29|174.37|172.29|171.9|169.82|0
1646644160000|2022-03-07 09:09:20|174.43|172.35|174.16|172.08|174.5|172.42|174.16|172.08|0
1646644170000|2022-03-07 09:09:30|172.04|169.96|171.37|169.29|172.1|170.02|171.37|169.29|0
1646644180000|2022-03-07 09:09:40|171.43|169.35|172.19|170.11|172.19|170.11|171.23|169.15|0
1646644190000|2022-03-07 09:09:50|172.39|170.31|172.39|170.31|172.39|170.31|172.19|170.11|0
1646644200000|2022-03-07 09:10:00|172.53|170.45|172.26|170.18|172.6|170.52|172.26|170.18|0
1646644210000|2022-03-07 09:10:10|172.46|170.38|173.13|171.05|173.13|171.05|172.46|170.38|0
1646644220000|2022-03-07 09:10:20|173|170.92|172.46|170.38|173|170.92|172.46|170.38|0
1646644230000|2022-03-07 09:10:30|172.06|169.98|172.06|169.98|172.26|170.18|172.06|169.98|0
1646644240000|2022-03-07 09:10:40|172.33|170.25|172.39|170.31|172.46|170.38|172.33|170.25|0
1646644250000|2022-03-07 09:10:50|172.59|170.51|172.39|170.31|172.59|170.51|172.39|170.31|0
1646644260000|2022-03-07 09:11:00|172.33|170.25|172.59|170.51|172.59|170.51|172.26|170.18|0
1646644270000|2022-03-07 09:11:10|172.73|170.65|172.39|170.31|172.73|170.65|172.39|170.31|0
1646644280000|2022-03-07 09:11:20|172.19|170.11|172.39|170.31|172.39|170.31|172.19|170.11|0
1646644290000|2022-03-07 09:11:30|172.32|170.24|173.13|171.05|173.13|171.05|172.32|170.24|0
1646644300000|2022-03-07 09:11:40|172.39|170.31|172.46|170.38|172.46|170.38|172.39|170.31|0
1646644310000|2022-03-07 09:11:50|172.39|170.31|172.46|170.38|172.52|170.44|172.32|170.24|0
1646644320000|2022-03-07 09:12:00|172.32|170.24|172.32|170.24|172.39|170.31|172.25|170.17|0
1646644330000|2022-03-07 09:12:10|172.39|170.31|171.72|169.64|172.39|170.31|171.72|169.64|0
1646644340000|2022-03-07 09:12:20|171.52|169.44|171.45|169.37|171.72|169.64|171.45|169.37|0
1646644350000|2022-03-07 09:12:30|171.52|169.44|171.92|169.84|171.98|169.9|171.52|169.44|0
1646644360000|2022-03-07 09:12:40|171.98|169.9|172.25|170.17|172.25|170.17|171.98|169.9|0
1646644370000|2022-03-07 09:12:50|172.39|170.31|172.46|170.38|172.46|170.38|172.12|170.04|0
1646644380000|2022-03-07 09:13:00|172.59|170.51|172.32|170.24|172.59|170.51|172.25|170.17|0
1646644390000|2022-03-07 09:13:10|172.52|170.44|172.05|169.97|172.52|170.44|172.05|169.97|0
1646644400000|2022-03-07 09:13:20|172.12|170.04|172.25|170.17|172.25|170.17|172.12|170.04|0
1646644410000|2022-03-07 09:13:30|172.19|170.11|172.25|170.17|172.25|170.17|172.12|170.04|0
1646644420000|2022-03-07 09:13:40|172.19|170.11|172.39|170.31|172.65|170.57|172.19|170.11|0
1646644430000|2022-03-07 09:13:50|172.32|170.24|172.39|170.31|172.39|170.31|172.25|170.17|0
1646644440000|2022-03-07 09:14:00|172.32|170.24|172.32|170.24|172.46|170.38|172.32|170.24|0
1646644450000|2022-03-07 09:14:10|172.59|170.51|172.65|170.57|173.06|170.98|172.59|170.51|0
1646644460000|2022-03-07 09:14:20|172.86|170.78|173.26|171.18|173.26|171.18|172.86|170.78|0
1646644470000|2022-03-07 09:14:30|172.92|170.84|172.32|170.24|172.92|170.84|172.12|170.04|0
1646644480000|2022-03-07 09:14:40|172.59|170.51|172.38|170.3|172.59|170.51|172.38|170.3|0
1646644490000|2022-03-07 09:14:50|172.45|170.37|172.12|170.04|172.45|170.37|172.12|170.04|0
1646644500000|2022-03-07 09:15:00|172.25|170.17|171.38|169.3|172.25|170.17|171.38|169.3|0
1646644510000|2022-03-07 09:15:10|171.51|169.43|171.11|169.03|171.51|169.43|171.11|169.03|0
1646644520000|2022-03-07 09:15:20|171.31|169.23|171.18|169.1|171.44|169.36|171.18|169.1|0
1646644530000|2022-03-07 09:15:30|170.84|168.76|170.58|168.5|170.84|168.76|170.58|168.5|0
1646644540000|2022-03-07 09:15:40|170.31|168.23|170.11|168.03|170.31|168.23|170.11|168.03|0
1646644550000|2022-03-07 09:15:50|170.44|168.36|170.58|168.5|170.64|168.56|170.44|168.36|0
1646644560000|2022-03-07 09:16:00|170.77|168.69|169.44|167.36|170.77|168.69|169.44|167.36|0
1646644570000|2022-03-07 09:16:10|169.71|167.63|169.31|167.23|169.71|167.63|169.31|167.23|0
1646644580000|2022-03-07 09:16:20|169.38|167.3|169.31|167.23|169.38|167.3|169.17|167.09|0
1646644590000|2022-03-07 09:16:30|169.24|167.16|169.51|167.43|169.51|167.43|169.24|167.16|0
1646644600000|2022-03-07 09:16:40|169.24|167.16|169.38|167.3|169.38|167.3|169.17|167.09|0
1646644610000|2022-03-07 09:16:50|169.17|167.09|169.11|167.03|169.24|167.16|169.11|167.03|0
1646644620000|2022-03-07 09:17:00|168.84|166.76|169.64|167.56|169.64|167.56|168.84|166.76|0
1646644630000|2022-03-07 09:17:10|169.51|167.43|169.17|167.09|169.57|167.49|169.17|167.09|0
1646644640000|2022-03-07 09:17:20|169.24|167.16|169.37|167.29|169.37|167.29|168.98|166.9|0
1646644650000|2022-03-07 09:17:30|169.51|167.43|169.44|167.36|169.7|167.62|169.44|167.36|0
1646644660000|2022-03-07 09:17:40|169.3|167.22|169.51|167.43|169.57|167.49|169.3|167.22|0
1646644670000|2022-03-07 09:17:50|169.37|167.29|168.84|166.76|169.37|167.29|168.84|166.76|0
1646644680000|2022-03-07 09:18:00|168.97|166.89|168.64|166.56|168.97|166.89|168.64|166.56|0
1646644690000|2022-03-07 09:18:10|168.58|166.5|168.84|166.76|169.17|167.09|168.58|166.5|0
1646644700000|2022-03-07 09:18:20|168.97|166.89|168.58|166.5|168.97|166.89|168.58|166.5|0
1646644710000|2022-03-07 09:18:30|168.64|166.56|168.44|166.36|168.64|166.56|168.44|166.36|0
1646644720000|2022-03-07 09:18:40|168.71|166.63|168.64|166.56|168.71|166.63|168.58|166.5|0
1646644730000|2022-03-07 09:18:50|168.9|166.82|169.24|167.16|169.24|167.16|168.9|166.82|0
1646644740000|2022-03-07 09:19:00|169.37|167.29|169.7|167.62|169.7|167.62|169.37|167.29|0
1646644750000|2022-03-07 09:19:10|169.77|167.69|169.64|167.56|169.77|167.69|169.57|167.49|0
1646644760000|2022-03-07 09:19:20|170.04|167.96|169.7|167.62|170.1|168.02|169.7|167.62|0
1646644770000|2022-03-07 09:19:30|169.77|167.69|170.17|168.09|170.17|168.09|169.64|167.56|0
1646644780000|2022-03-07 09:19:40|170.1|168.02|169.9|167.82|170.17|168.09|169.9|167.82|0
1646644790000|2022-03-07 09:19:50|169.97|167.89|169.83|167.75|169.97|167.89|169.83|167.75|0
1646644800000|2022-03-07 09:20:00|170.17|168.09|170.3|168.22|170.63|168.55|170.17|168.09|0
1646644810000|2022-03-07 09:20:10|170.37|168.29|170.63|168.55|170.63|168.55|170.1|168.02|0
1646644820000|2022-03-07 09:20:20|171.3|169.22|171.3|169.22|171.3|169.22|171.04|168.96|0
1646644830000|2022-03-07 09:20:30|171.44|169.36|171.03|168.95|171.64|169.56|170.97|168.89|0
1646644840000|2022-03-07 09:20:40|171.17|169.09|171.57|169.49|171.57|169.49|171.17|169.09|0
1646644850000|2022-03-07 09:20:50|171.24|169.16|171.03|168.95|171.44|169.36|171.03|168.95|0
1646644860000|2022-03-07 09:21:00|171.17|169.09|171.24|169.16|171.64|169.56|171.17|169.09|0
1646644870000|2022-03-07 09:21:10|170.63|168.55|170.5|168.42|170.63|168.55|170.5|168.42|0
1646644880000|2022-03-07 09:21:20|170.63|168.55|170.3|168.22|170.63|168.55|170.23|168.15|0
1646644890000|2022-03-07 09:21:30|170.17|168.09|170.37|168.29|170.37|168.29|170.17|168.09|0
1646644900000|2022-03-07 09:21:40|170.1|168.02|170.3|168.22|170.43|168.35|170.1|168.02|0
1646644910000|2022-03-07 09:21:50|170.36|168.28|170.36|168.28|170.36|168.28|169.9|167.82|0
1646644920000|2022-03-07 09:22:00|170.3|168.22|171.7|169.62|171.7|169.62|170.3|168.22|0
1646644930000|2022-03-07 09:22:10|171.84|169.76|170.9|168.82|171.84|169.76|170.9|168.82|0
1646644940000|2022-03-07 09:22:20|171.1|169.02|171.17|169.09|171.17|169.09|171.1|169.02|0
1646644950000|2022-03-07 09:22:30|171.43|169.35|171.43|169.35|171.43|169.35|171.3|169.22|0
1646644960000|2022-03-07 09:22:40|171.5|169.42|172.17|170.09|172.17|170.09|171.5|169.42|0
1646644970000|2022-03-07 09:22:50|172.31|170.23|171.97|169.89|172.31|170.23|171.91|169.83|0
1646644980000|2022-03-07 09:23:00|171.9|169.82|172.17|170.09|172.17|170.09|171.9|169.82|0
1646644990000|2022-03-07 09:23:10|172.24|170.16|172.64|170.56|172.64|170.56|172.24|170.16|0
1646645000000|2022-03-07 09:23:20|172.51|170.43|172.1|170.02|172.51|170.43|172.1|170.02|0
1646645010000|2022-03-07 09:23:30|172.17|170.09|171.83|169.75|172.24|170.16|171.83|169.75|0
1646645020000|2022-03-07 09:23:40|171.7|169.62|171.83|169.75|171.83|169.75|171.43|169.35|0
1646645030000|2022-03-07 09:23:50|171.7|169.62|171.23|169.15|171.7|169.62|171.23|169.15|0
1646645040000|2022-03-07 09:24:00|171.3|169.22|170.16|168.08|171.3|169.22|170.16|168.08|0
1646645050000|2022-03-07 09:24:10|169.9|167.82|169.56|167.48|169.9|167.82|169.56|167.48|0
1646645060000|2022-03-07 09:24:20|169.63|167.55|169.56|167.48|169.76|167.68|169.56|167.48|0
1646645070000|2022-03-07 09:24:30|169.63|167.55|169.43|167.35|169.63|167.55|169.43|167.35|0
1646645080000|2022-03-07 09:24:40|169.5|167.42|169.63|167.55|169.63|167.55|169.5|167.42|0
1646645090000|2022-03-07 09:24:50|169.56|167.48|169.56|167.48|169.56|167.48|169.43|167.35|0
1646645100000|2022-03-07 09:25:00|169.63|167.55|170.09|168.01|170.43|168.35|169.63|167.55|0
1646645110000|2022-03-07 09:25:10|170.23|168.15|170.23|168.15|170.23|168.15|170.09|168.01|0
1646645120000|2022-03-07 09:25:20|169.96|167.88|170.36|168.28|170.36|168.28|169.96|167.88|0
1646645130000|2022-03-07 09:25:30|170.23|168.15|170.09|168.01|170.23|168.15|169.9|167.82|0
1646645140000|2022-03-07 09:25:40|170.49|168.41|169.36|167.28|170.49|168.41|169.1|167.02|0
1646645150000|2022-03-07 09:25:50|169.56|167.48|169.1|167.02|169.56|167.48|169.1|167.02|0
1646645160000|2022-03-07 09:26:00|169.16|167.08|169.63|167.55|169.63|167.55|169.03|166.95|0
1646645170000|2022-03-07 09:26:10|169.69|167.61|169.49|167.41|169.69|167.61|169.43|167.35|0
1646645180000|2022-03-07 09:26:20|169.69|167.61|169.69|167.61|169.69|167.61|169.63|167.55|0
1646645190000|2022-03-07 09:26:30|169.56|167.48|169.56|167.48|169.56|167.48|169.23|167.15|0
1646645200000|2022-03-07 09:26:40|169.82|167.74|170.76|168.68|170.76|168.68|169.82|167.74|0
1646645210000|2022-03-07 09:26:50|170.96|168.88|171.7|169.62|171.7|169.62|170.96|168.88|0
1646645220000|2022-03-07 09:27:00|171.83|169.75|171.7|169.62|172.23|170.15|171.7|169.62|0
1646645230000|2022-03-07 09:27:10|171.56|169.48|171.76|169.68|172.03|169.95|171.56|169.48|0
1646645240000|2022-03-07 09:27:20|171.5|169.42|171.5|169.42|171.56|169.48|171.5|169.42|0
1646645250000|2022-03-07 09:27:30|171.83|169.75|171.5|169.42|171.83|169.75|171.43|169.35|0
1646645260000|2022-03-07 09:27:40|171.02|168.94|170.22|168.14|171.43|169.35|170.22|168.14|0
1646645270000|2022-03-07 09:27:50|169.69|167.61|169.49|167.41|169.69|167.61|169.49|167.41|0
1646645280000|2022-03-07 09:28:00|169.42|167.34|169.36|167.28|169.56|167.48|169.36|167.28|0
1646645290000|2022-03-07 09:28:10|168.96|166.88|169.49|167.41|169.56|167.48|168.96|166.88|0
1646645300000|2022-03-07 09:28:20|169.89|167.81|170.49|168.41|170.49|168.41|169.82|167.74|0
1646645310000|2022-03-07 09:28:30|170.36|168.28|170.22|168.14|170.36|168.28|170.22|168.14|0
1646645320000|2022-03-07 09:28:40|170.49|168.41|170.62|168.54|170.62|168.54|170.49|168.41|0
1646645330000|2022-03-07 09:28:50|170.69|168.61|171.16|169.08|171.16|169.08|170.56|168.48|0
1646645340000|2022-03-07 09:29:00|170.96|168.88|171.49|169.41|171.49|169.41|170.96|168.88|0
1646645350000|2022-03-07 09:29:10|171.63|169.55|171.36|169.28|171.63|169.55|171.16|169.08|0
1646645360000|2022-03-07 09:29:20|170.69|168.61|171.02|168.94|171.02|168.94|170.35|168.27|0
1646645370000|2022-03-07 09:29:30|170.69|168.61|169.95|167.87|170.69|168.61|169.95|167.87|0
1646645380000|2022-03-07 09:29:40|170.09|168.01|170.22|168.14|170.22|168.14|169.89|167.81|0
1646645390000|2022-03-07 09:29:50|170.09|168.01|170.09|168.01|170.22|168.14|170.09|168.01|0
1646645400000|2022-03-07 09:30:00|169.95|167.87|170.22|168.14|170.22|168.14|169.95|167.87|0
1646645410000|2022-03-07 09:30:10|170.16|168.08|170.22|168.14|170.49|168.41|170.16|168.08|0
1646645420000|2022-03-07 09:30:20|170.75|168.67|169.95|167.87|170.75|168.67|169.95|167.87|0
1646645430000|2022-03-07 09:30:30|170.09|168.01|169.22|167.14|170.09|168.01|169.22|167.14|0
1646645440000|2022-03-07 09:30:40|168.96|166.88|168.49|166.41|168.96|166.88|168.49|166.41|0
1646645450000|2022-03-07 09:30:50|168.62|166.54|168.42|166.34|168.62|166.54|168.42|166.34|0
1646645460000|2022-03-07 09:31:00|168.49|166.41|168.16|166.08|168.49|166.41|167.96|165.88|0
1646645470000|2022-03-07 09:31:10|168.36|166.28|167.96|165.88|168.36|166.28|167.96|165.88|0
1646645480000|2022-03-07 09:31:20|167.83|165.75|167.63|165.55|167.83|165.75|167.63|165.55|0
1646645490000|2022-03-07 09:31:30|167.16|165.08|167.03|164.95|167.16|165.08|166.97|164.89|0
1646645500000|2022-03-07 09:31:40|166.97|164.89|166.9|164.82|167.16|165.08|166.9|164.82|0
1646645510000|2022-03-07 09:31:50|166.7|164.62|167.56|165.48|167.56|165.48|166.64|164.56|0
1646645520000|2022-03-07 09:32:00|167.36|165.28|166.97|164.89|167.36|165.28|166.77|164.69|0
1646645530000|2022-03-07 09:32:10|167.3|165.22|167.03|164.95|167.3|165.22|167.03|164.95|0
1646645540000|2022-03-07 09:32:20|166.9|164.82|167.16|165.08|167.36|165.28|166.9|164.82|0
1646645550000|2022-03-07 09:32:30|167.23|165.15|167.03|164.95|167.23|165.15|167.03|164.95|0
1646645560000|2022-03-07 09:32:40|167.16|165.08|166.84|164.76|167.16|165.08|166.7|164.62|0
1646645570000|2022-03-07 09:32:50|167.23|165.15|167.29|165.21|167.29|165.21|167.03|164.95|0
1646645580000|2022-03-07 09:33:00|167.43|165.35|167.5|165.42|167.5|165.42|167.29|165.21|0
1646645590000|2022-03-07 09:33:10|167.23|165.15|167.1|165.02|167.23|165.15|167.1|165.02|0
1646645600000|2022-03-07 09:33:20|167.29|165.21|167.82|165.74|167.82|165.74|167.29|165.21|0
1646645610000|2022-03-07 09:33:30|167.69|165.61|167.03|164.95|167.69|165.61|167.03|164.95|0
1646645620000|2022-03-07 09:33:40|167.23|165.15|166.9|164.82|167.23|165.15|166.9|164.82|0
1646645630000|2022-03-07 09:33:50|167.03|164.95|166.63|164.55|167.03|164.95|166.63|164.55|0
1646645640000|2022-03-07 09:34:00|166.9|164.82|166.17|164.09|166.9|164.82|166.17|164.09|0
1646645650000|2022-03-07 09:34:10|166.37|164.29|166.17|164.09|166.37|164.29|166.17|164.09|0
1646645660000|2022-03-07 09:34:20|166.24|164.16|166.63|164.55|166.63|164.55|166.24|164.16|0
1646645670000|2022-03-07 09:34:30|166.37|164.29|166.31|164.23|166.63|164.55|166.31|164.23|0
1646645680000|2022-03-07 09:34:40|166.37|164.29|166.11|164.03|166.37|164.29|166.11|164.03|0
1646645690000|2022-03-07 09:34:50|166.04|163.96|166.76|164.68|166.76|164.68|166.04|163.96|0
1646645700000|2022-03-07 09:35:00|166.63|164.55|166.31|164.23|166.63|164.55|166.31|164.23|0
1646645710000|2022-03-07 09:35:10|166.37|164.29|166.3|164.22|166.37|164.29|166.24|164.16|0
1646645720000|2022-03-07 09:35:20|166.37|164.29|166.5|164.42|166.63|164.55|166.37|164.29|0
1646645730000|2022-03-07 09:35:30|166.3|164.22|166.44|164.36|166.44|164.36|166.24|164.16|0
1646645740000|2022-03-07 09:35:40|166.5|164.42|166.1|164.02|166.5|164.42|166.1|164.02|0
1646645750000|2022-03-07 09:35:50|166.57|164.49|166.63|164.55|166.63|164.55|166.57|164.49|0
1646645760000|2022-03-07 09:36:00|166.37|164.29|166.37|164.29|166.5|164.42|166.37|164.29|0
1646645770000|2022-03-07 09:36:10|166.5|164.42|166.5|164.42|166.5|164.42|166.37|164.29|0
1646645780000|2022-03-07 09:36:20|166.7|164.62|166.63|164.55|166.83|164.75|166.63|164.55|0
1646645790000|2022-03-07 09:36:30|166.5|164.42|167.03|164.95|167.03|164.95|166.43|164.35|0
1646645800000|2022-03-07 09:36:40|166.96|164.88|166.83|164.75|167.02|164.94|166.76|164.68|0
1646645810000|2022-03-07 09:36:50|166.96|164.88|166.76|164.68|167.02|164.94|166.76|164.68|0
1646645820000|2022-03-07 09:37:00|166.83|164.75|166.5|164.42|166.89|164.81|166.5|164.42|0
1646645830000|2022-03-07 09:37:10|166.43|164.35|166.43|164.35|166.43|164.35|166.43|164.35|0
1646645840000|2022-03-07 09:37:20|166.5|164.42|166.36|164.28|166.56|164.48|166.36|164.28|0
1646645850000|2022-03-07 09:37:30|166.5|164.42|166.36|164.28|166.5|164.42|166.36|164.28|0
1646645860000|2022-03-07 09:37:40|166.63|164.55|167.02|164.94|167.02|164.94|166.63|164.55|0
1646645870000|2022-03-07 09:37:50|166.89|164.81|166.83|164.75|166.89|164.81|166.83|164.75|0
1646645880000|2022-03-07 09:38:00|166.56|164.48|166.36|164.28|166.56|164.48|166.36|164.28|0
1646645890000|2022-03-07 09:38:10|166.56|164.48|166.23|164.15|166.56|164.48|166.23|164.15|0
1646645900000|2022-03-07 09:38:20|166.76|164.68|167.15|165.07|167.29|165.21|166.76|164.68|0
1646645910000|2022-03-07 09:38:30|167.09|165.01|167.02|164.94|167.09|165.01|167.02|164.94|0
1646645920000|2022-03-07 09:38:40|167.09|165.01|166.96|164.88|167.15|165.07|166.96|164.88|0
1646645930000|2022-03-07 09:38:50|167.15|165.07|167.02|164.94|167.15|165.07|167.02|164.94|0
1646645940000|2022-03-07 09:39:00|166.89|164.81|165.58|163.5|166.96|164.88|165.58|163.5|0
1646645950000|2022-03-07 09:39:10|166.7|164.62|165.98|163.9|166.7|164.62|165.98|163.9|0
1646645960000|2022-03-07 09:39:20|165.85|163.77|165.78|163.7|165.91|163.83|165.65|163.57|0
1646645970000|2022-03-07 09:39:30|165.98|163.9|165.78|163.7|166.11|164.03|165.78|163.7|0
1646645980000|2022-03-07 09:39:40|165.91|163.83|166.46|164.38|166.46|164.38|165.85|163.77|0
1646645990000|2022-03-07 09:39:50|166.59|164.51|166.07|163.99|166.59|164.51|166.07|163.99|0
1646646000000|2022-03-07 09:40:00|165.87|163.79|166.13|164.05|166.46|164.38|165.87|163.79|0
1646646010000|2022-03-07 09:40:10|165.94|163.86|166.2|164.12|166.2|164.12|165.94|163.86|0
1646646020000|2022-03-07 09:40:20|166.07|163.99|165.54|163.46|166.2|164.12|165.54|163.46|0
1646646030000|2022-03-07 09:40:30|165.74|163.66|165.93|163.85|166.07|163.99|165.74|163.66|0
1646646040000|2022-03-07 09:40:40|165.87|163.79|165.54|163.46|165.87|163.79|165.48|163.4|0
1646646050000|2022-03-07 09:40:50|165.87|163.79|165.54|163.46|165.87|163.79|165.54|163.46|0
1646646060000|2022-03-07 09:41:00|165.61|163.53|165.74|163.66|165.74|163.66|165.28|163.2|0
1646646070000|2022-03-07 09:41:10|165.28|163.2|165.54|163.46|165.61|163.53|165.22|163.14|0
1646646080000|2022-03-07 09:41:20|165.41|163.33|165.54|163.46|165.74|163.66|165.41|163.33|0
1646646090000|2022-03-07 09:41:30|165.67|163.59|165.54|163.46|165.67|163.59|165.28|163.2|0
1646646100000|2022-03-07 09:41:40|165.74|163.66|166|163.92|166|163.92|165.74|163.66|0
1646646110000|2022-03-07 09:41:50|166.06|163.98|166.19|164.11|166.19|164.11|166.06|163.98|0
1646646120000|2022-03-07 09:42:00|166.06|163.98|166.06|163.98|166.33|164.25|166.06|163.98|0
1646646130000|2022-03-07 09:42:10|166.19|164.11|166.13|164.05|166.19|164.11|166|163.92|0
1646646140000|2022-03-07 09:42:20|166.19|164.11|166.06|163.98|166.19|164.11|165.93|163.85|0
1646646150000|2022-03-07 09:42:30|166.39|164.31|166.59|164.51|166.59|164.51|166.39|164.31|0
1646646160000|2022-03-07 09:42:40|166.72|164.64|166.92|164.84|167.18|165.1|166.72|164.64|0
1646646170000|2022-03-07 09:42:50|166.85|164.77|167.11|165.03|167.11|165.03|166.85|164.77|0
1646646180000|2022-03-07 09:43:00|167.24|165.16|167.64|165.56|167.64|165.56|167.24|165.16|0
1646646190000|2022-03-07 09:43:10|167.58|165.5|167.64|165.56|167.64|165.56|167.58|165.5|0
1646646200000|2022-03-07 09:43:20|167.97|165.89|168.03|165.95|168.24|166.16|167.9|165.82|0
1646646210000|2022-03-07 09:43:30|167.77|165.69|168.03|165.95|168.03|165.95|167.77|165.69|0
1646646220000|2022-03-07 09:43:40|168.17|166.09|168.3|166.22|168.63|166.55|168.17|166.09|0
1646646230000|2022-03-07 09:43:50|168.5|166.42|168.83|166.75|168.83|166.75|168.5|166.42|0
1646646240000|2022-03-07 09:44:00|168.9|166.82|169.43|167.35|169.43|167.35|168.9|166.82|0
1646646250000|2022-03-07 09:44:10|169.36|167.28|169.16|167.08|169.36|167.28|169.16|167.08|0
1646646260000|2022-03-07 09:44:20|169.09|167.01|168.69|166.61|169.09|167.01|168.69|166.61|0
1646646270000|2022-03-07 09:44:30|168.96|166.88|168.89|166.81|169.03|166.95|168.83|166.75|0
1646646280000|2022-03-07 09:44:40|168.83|166.75|168.76|166.68|168.83|166.75|168.63|166.55|0
1646646290000|2022-03-07 09:44:50|168.5|166.42|167.5|165.42|168.5|166.42|167.5|165.42|0
1646646300000|2022-03-07 09:45:00|167.31|165.23|166.98|164.9|167.31|165.23|166.98|164.9|0
1646646310000|2022-03-07 09:45:10|166.91|164.83|167.05|164.97|167.18|165.1|166.91|164.83|0
1646646320000|2022-03-07 09:45:20|166.71|164.63|166.06|163.98|166.71|164.63|166.06|163.98|0
1646646330000|2022-03-07 09:45:30|166.19|164.11|166.19|164.11|166.26|164.18|166|163.92|0
1646646340000|2022-03-07 09:45:40|166|163.92|165.8|163.72|166.06|163.98|165.8|163.72|0
1646646350000|2022-03-07 09:45:50|165.86|163.78|165.8|163.72|165.86|163.78|165.8|163.72|0
1646646360000|2022-03-07 09:46:00|165.6|163.52|165.6|163.52|165.8|163.72|165.4|163.32|0
1646646370000|2022-03-07 09:46:10|165.73|163.65|166.06|163.98|166.06|163.98|165.6|163.52|0
1646646380000|2022-03-07 09:46:20|165.66|163.58|165.47|163.39|165.66|163.58|165.34|163.26|0
1646646390000|2022-03-07 09:46:30|165.4|163.32|165.14|163.06|165.4|163.32|165.14|163.06|0
1646646400000|2022-03-07 09:46:40|165.53|163.45|164.95|162.87|165.53|163.45|164.95|162.87|0
1646646410000|2022-03-07 09:46:50|165.21|163.13|164.82|162.74|165.21|163.13|164.82|162.74|0
1646646420000|2022-03-07 09:47:00|164.62|162.54|164.69|162.61|164.69|162.61|164.62|162.54|0
1646646430000|2022-03-07 09:47:10|164.82|162.74|164.95|162.87|165.14|163.06|164.82|162.74|0
1646646440000|2022-03-07 09:47:20|164.82|162.74|164.82|162.74|165.01|162.93|164.82|162.74|0
1646646450000|2022-03-07 09:47:30|164.75|162.67|165.21|163.13|165.21|163.13|164.75|162.67|0
1646646460000|2022-03-07 09:47:40|165.14|163.06|164.95|162.87|165.27|163.19|164.95|162.87|0
1646646470000|2022-03-07 09:47:50|164.88|162.8|164.29|162.21|164.95|162.87|164.29|162.21|0
1646646480000|2022-03-07 09:48:00|164.16|162.08|164.16|162.08|164.23|162.15|164.1|162.02|0
1646646490000|2022-03-07 09:48:10|164.03|161.95|164.16|162.08|164.16|162.08|164.03|161.95|0
1646646500000|2022-03-07 09:48:20|164.29|162.21|164.03|161.95|164.49|162.41|164.03|161.95|0
1646646510000|2022-03-07 09:48:30|164.1|162.02|163.77|161.69|164.1|162.02|163.77|161.69|0
1646646520000|2022-03-07 09:48:40|163.83|161.75|163.96|161.88|163.96|161.88|163.83|161.75|0
1646646530000|2022-03-07 09:48:50|164.49|162.41|164.62|162.54|164.62|162.54|164.36|162.28|0
1646646540000|2022-03-07 09:49:00|164.55|162.47|165.27|163.19|165.27|163.19|164.55|162.47|0
1646646550000|2022-03-07 09:49:10|165.01|162.93|165.4|163.32|165.4|163.32|165.01|162.93|0
1646646560000|2022-03-07 09:49:20|165.47|163.39|165.4|163.32|165.47|163.39|165.4|163.32|0
1646646570000|2022-03-07 09:49:30|165.07|162.99|164.22|162.14|165.07|162.99|164.22|162.14|0
1646646580000|2022-03-07 09:49:40|164.29|162.21|164.22|162.14|164.29|162.21|163.77|161.69|0
1646646590000|2022-03-07 09:49:50|164.29|162.21|164.48|162.4|164.48|162.4|164.22|162.14|0
1646646600000|2022-03-07 09:50:00|164.61|162.53|164.03|161.95|164.61|162.53|164.03|161.95|0
1646646610000|2022-03-07 09:50:10|163.9|161.82|163.44|161.36|163.9|161.82|163.44|161.36|0
1646646620000|2022-03-07 09:50:20|163.64|161.56|163.38|161.3|163.64|161.56|163.31|161.23|0
1646646630000|2022-03-07 09:50:30|163.25|161.17|163.77|161.69|163.77|161.69|163.25|161.17|0
1646646640000|2022-03-07 09:50:40|163.9|161.82|164.22|162.14|164.22|162.14|163.9|161.82|0
1646646650000|2022-03-07 09:50:50|164.48|162.4|164.61|162.53|164.87|162.79|164.48|162.4|0
1646646660000|2022-03-07 09:51:00|164.74|162.66|164.81|162.73|164.81|162.73|164.74|162.66|0
1646646670000|2022-03-07 09:51:10|164.87|162.79|165|162.92|165|162.92|164.87|162.79|0
1646646680000|2022-03-07 09:51:20|164.87|162.79|165.13|163.05|165.13|163.05|164.87|162.79|0
1646646690000|2022-03-07 09:51:30|164.74|162.66|165.26|163.18|165.26|163.18|164.74|162.66|0
1646646700000|2022-03-07 09:51:40|165.07|162.99|165.07|162.99|165.26|163.18|165.07|162.99|0
1646646710000|2022-03-07 09:51:50|165|162.92|164.42|162.34|165|162.92|164.42|162.34|0
1646646720000|2022-03-07 09:52:00|164.16|162.08|164.35|162.27|164.35|162.27|164.16|162.08|0
1646646730000|2022-03-07 09:52:10|164.22|162.14|164.35|162.27|164.42|162.34|164.22|162.14|0
1646646740000|2022-03-07 09:52:20|164.42|162.34|163.96|161.88|164.42|162.34|163.96|161.88|0
1646646750000|2022-03-07 09:52:30|164.03|161.95|164.35|162.27|164.35|162.27|164.03|161.95|0
1646646760000|2022-03-07 09:52:40|164.61|162.53|165.07|162.99|165.39|163.31|164.61|162.53|0
1646646770000|2022-03-07 09:52:50|165.2|163.12|165.46|163.38|165.46|163.38|165.2|163.12|0
1646646780000|2022-03-07 09:53:00|165.52|163.44|165|162.92|165.59|163.51|165|162.92|0
1646646790000|2022-03-07 09:53:10|164.87|162.79|165.2|163.12|165.2|163.12|164.74|162.66|0
1646646800000|2022-03-07 09:53:20|165.26|163.18|165.39|163.31|165.39|163.31|165.13|163.05|0
1646646810000|2022-03-07 09:53:30|165.33|163.25|165.33|163.25|165.46|163.38|165.26|163.18|0
1646646820000|2022-03-07 09:53:40|165.26|163.18|165.52|163.44|165.52|163.44|165.26|163.18|0
1646646830000|2022-03-07 09:53:50|165.59|163.51|165.26|163.18|165.59|163.51|165.2|163.12|0
1646646840000|2022-03-07 09:54:00|165.46|163.38|165.72|163.64|165.72|163.64|165.13|163.05|0
1646646850000|2022-03-07 09:54:10|165.85|163.77|165.98|163.9|166.11|164.03|165.85|163.77|0
1646646860000|2022-03-07 09:54:20|165.91|163.83|166.18|164.1|166.18|164.1|165.91|163.83|0
1646646870000|2022-03-07 09:54:30|166.31|164.23|166.83|164.75|166.96|164.88|166.31|164.23|0
1646646880000|2022-03-07 09:54:40|166.64|164.56|166.83|164.75|166.83|164.75|166.64|164.56|0
1646646890000|2022-03-07 09:54:50|166.77|164.69|166.77|164.69|166.77|164.69|166.64|164.56|0
1646646900000|2022-03-07 09:55:00|166.64|164.56|166.18|164.1|166.64|164.56|166.18|164.1|0
1646646910000|2022-03-07 09:55:10|166.11|164.03|166.37|164.29|166.44|164.36|166.11|164.03|0
1646646920000|2022-03-07 09:55:20|166.18|164.1|166.24|164.16|166.24|164.16|166.18|164.1|0
1646646930000|2022-03-07 09:55:30|166.17|164.09|166.24|164.16|166.24|164.16|166.11|164.03|0
1646646940000|2022-03-07 09:55:40|165.91|163.83|166.11|164.03|166.11|164.03|165.85|163.77|0
1646646950000|2022-03-07 09:55:50|166.57|164.49|166.64|164.56|166.7|164.62|166.37|164.29|0
1646646960000|2022-03-07 09:56:00|166.83|164.75|168.02|165.94|168.02|165.94|166.83|164.75|0
1646646970000|2022-03-07 09:56:10|168.08|166|168.15|166.07|168.15|166.07|168.08|166|0
1646646980000|2022-03-07 09:56:20|168.22|166.14|168.15|166.07|168.35|166.27|168.08|166|0
1646646990000|2022-03-07 09:56:30|168.22|166.14|168.48|166.4|168.48|166.4|168.15|166.07|0
1646647000000|2022-03-07 09:56:40|168.61|166.53|168.48|166.4|168.61|166.53|168.48|166.4|0
1646647010000|2022-03-07 09:56:50|168.54|166.46|168.68|166.6|168.68|166.6|168.35|166.27|0
1646647020000|2022-03-07 09:57:00|168.48|166.4|168.54|166.46|168.54|166.46|168.21|166.13|0
1646647030000|2022-03-07 09:57:10|168.67|166.59|168.67|166.59|168.67|166.59|168.67|166.59|0
1646647040000|2022-03-07 09:57:20|168.61|166.53|169.2|167.12|169.27|167.19|168.61|166.53|0
1646647050000|2022-03-07 09:57:30|169.07|166.99|168.74|166.66|169.14|167.06|168.74|166.66|0
1646647060000|2022-03-07 09:57:40|168.81|166.73|169.4|167.32|169.4|167.32|168.81|166.73|0
1646647070000|2022-03-07 09:57:50|169.73|167.65|169.54|167.46|169.94|167.86|169.54|167.46|0
1646647080000|2022-03-07 09:58:00|169.4|167.32|169.6|167.52|169.6|167.52|169.34|167.26|0
1646647090000|2022-03-07 09:58:10|169.87|167.79|169.87|167.79|169.94|167.86|169.8|167.72|0
1646647100000|2022-03-07 09:58:20|170.07|167.99|169.14|167.06|170.07|167.99|169.14|167.06|0
1646647110000|2022-03-07 09:58:30|169.33|167.25|168.8|166.72|169.33|167.25|168.8|166.72|0
1646647120000|2022-03-07 09:58:40|169.01|166.93|169.01|166.93|169.01|166.93|168.87|166.79|0
1646647130000|2022-03-07 09:58:50|168.94|166.86|168.41|166.33|168.94|166.86|168.41|166.33|0
1646647140000|2022-03-07 09:59:00|168.28|166.2|167.75|165.67|168.28|166.2|167.75|165.67|0
1646647150000|2022-03-07 09:59:10|167.68|165.6|167.42|165.34|167.68|165.6|167.42|165.34|0
1646647160000|2022-03-07 09:59:20|167.62|165.54|167.88|165.8|167.88|165.8|167.62|165.54|0
1646647170000|2022-03-07 09:59:30|167.82|165.74|168.27|166.19|168.34|166.26|167.82|165.74|0
1646647180000|2022-03-07 09:59:40|168.8|166.72|168.67|166.59|168.8|166.72|168.14|166.06|0
1646647190000|2022-03-07 09:59:50|168.48|166.4|168.54|166.46|168.54|166.46|168.08|166|0
1646647200000|2022-03-07 10:00:00|168.34|166.26|169.47|167.39|169.47|167.39|168.34|166.26|0
1646647210000|2022-03-07 10:00:10|169.14|167.06|169.27|167.19|169.53|167.45|169.14|167.06|0
1646647220000|2022-03-07 10:00:20|169.14|167.06|169.07|166.99|169.2|167.12|169.07|166.99|0
1646647230000|2022-03-07 10:00:30|169|166.92|169.2|167.12|169.27|167.19|169|166.92|0
1646647240000|2022-03-07 10:00:40|169.14|167.06|169.27|167.19|169.27|167.19|169.14|167.06|0
1646647250000|2022-03-07 10:00:50|169.53|167.45|169.53|167.45|169.53|167.45|169.46|167.38|0
1646647260000|2022-03-07 10:01:00|169.4|167.32|169.2|167.12|169.46|167.38|169.2|167.12|0
1646647270000|2022-03-07 10:01:10|169.4|167.32|169.86|167.78|169.86|167.78|169.4|167.32|0
1646647280000|2022-03-07 10:01:20|169.67|167.59|169.66|167.58|169.73|167.65|169.66|167.58|0
1646647290000|2022-03-07 10:01:30|169.73|167.65|169.8|167.72|169.8|167.72|169.2|167.12|0
1646647300000|2022-03-07 10:01:40|169.99|167.91|170.2|168.12|170.2|168.12|169.99|167.91|0
1646647310000|2022-03-07 10:01:50|169.93|167.85|169.6|167.52|170.13|168.05|169.6|167.52|0
1646647320000|2022-03-07 10:02:00|169.99|167.91|169.73|167.65|169.99|167.91|169.73|167.65|0
1646647330000|2022-03-07 10:02:10|169.86|167.78|169.59|167.51|169.86|167.78|169.59|167.51|0
1646647340000|2022-03-07 10:02:20|169.2|167.12|168.93|166.85|169.2|167.12|168.93|166.85|0
1646647350000|2022-03-07 10:02:30|169.06|166.98|169.06|166.98|169.06|166.98|168.93|166.85|0
1646647360000|2022-03-07 10:02:40|169.2|167.12|169.26|167.18|169.26|167.18|169.13|167.05|0
1646647370000|2022-03-07 10:02:50|169.2|167.12|169.2|167.12|169.33|167.25|169.13|167.05|0
1646647380000|2022-03-07 10:03:00|169.13|167.05|168.4|166.32|169.13|167.05|168.14|166.06|0
1646647390000|2022-03-07 10:03:10|168.73|166.65|168.34|166.26|168.73|166.65|168.34|166.26|0
1646647400000|2022-03-07 10:03:20|168.6|166.52|168.4|166.32|168.67|166.59|168.27|166.19|0
1646647410000|2022-03-07 10:03:30|168.47|166.39|168.34|166.26|168.47|166.39|168.14|166.06|0
1646647420000|2022-03-07 10:03:40|168.27|166.19|167.48|165.4|168.27|166.19|167.48|165.4|0
1646647430000|2022-03-07 10:03:50|167.87|165.79|167.74|165.66|167.87|165.79|167.74|165.66|0
1646647440000|2022-03-07 10:04:00|167.94|165.86|168.14|166.06|168.4|166.32|167.94|165.86|0
1646647450000|2022-03-07 10:04:10|167.74|165.66|167.87|165.79|167.87|165.79|167.68|165.6|0
1646647460000|2022-03-07 10:04:20|167.74|165.66|168|165.92|168|165.92|167.74|165.66|0
1646647470000|2022-03-07 10:04:30|168.47|166.39|168.34|166.26|168.47|166.39|168|165.92|0
1646647480000|2022-03-07 10:04:40|168.27|166.19|168.34|166.26|168.4|166.32|168.27|166.19|0
1646647490000|2022-03-07 10:04:50|168.6|166.52|168.53|166.45|168.73|166.65|168.53|166.45|0
1646647500000|2022-03-07 10:05:00|168.6|166.52|168.47|166.39|168.86|166.78|168.47|166.39|0
1646647510000|2022-03-07 10:05:10|168.53|166.45|168.07|165.99|168.53|166.45|168.07|165.99|0
1646647520000|2022-03-07 10:05:20|168.2|166.12|168.53|166.45|168.6|166.52|168.2|166.12|0
1646647530000|2022-03-07 10:05:30|169.06|166.98|168.93|166.85|169.06|166.98|168.93|166.85|0
1646647540000|2022-03-07 10:05:40|169|166.92|169.13|167.05|169.13|167.05|168.93|166.85|0
1646647550000|2022-03-07 10:05:50|168.66|166.58|168.66|166.58|168.73|166.65|168.66|166.58|0
1646647560000|2022-03-07 10:06:00|168.93|166.85|168.26|166.18|169|166.92|168.26|166.18|0
1646647570000|2022-03-07 10:06:10|168.53|166.45|167.81|165.73|168.53|166.45|167.81|165.73|0
1646647580000|2022-03-07 10:06:20|167.87|165.79|167.41|165.33|167.87|165.79|167.41|165.33|0
1646647590000|2022-03-07 10:06:30|167.34|165.26|167.28|165.2|167.34|165.26|167.15|165.07|0
1646647600000|2022-03-07 10:06:40|167.67|165.59|167.87|165.79|168|165.92|167.67|165.59|0
1646647610000|2022-03-07 10:06:50|168.07|165.99|168.13|166.05|168.13|166.05|168.07|165.99|0
1646647620000|2022-03-07 10:07:00|167.67|165.59|167.47|165.39|167.8|165.72|167.47|165.39|0
1646647630000|2022-03-07 10:07:10|167.34|165.26|167.74|165.66|167.74|165.66|167.34|165.26|0
1646647640000|2022-03-07 10:07:20|167.6|165.52|167.74|165.66|167.74|165.66|167.54|165.46|0
1646647650000|2022-03-07 10:07:30|167.6|165.52|167.87|165.79|167.87|165.79|167.47|165.39|0
1646647660000|2022-03-07 10:07:40|168|165.92|167.67|165.59|168.07|165.99|167.67|165.59|0
1646647670000|2022-03-07 10:07:50|167.6|165.52|168|165.92|168|165.92|167.6|165.52|0
1646647680000|2022-03-07 10:08:00|167.93|165.85|168.33|166.25|168.39|166.31|167.93|165.85|0
1646647690000|2022-03-07 10:08:10|168.39|166.31|169.19|167.11|169.19|167.11|168.39|166.31|0
1646647700000|2022-03-07 10:08:20|169.06|166.98|168.79|166.71|169.06|166.98|168.79|166.71|0
1646647710000|2022-03-07 10:08:30|168.53|166.45|168.73|166.65|168.73|166.65|168.39|166.31|0
1646647720000|2022-03-07 10:08:40|168.86|166.78|168.79|166.71|168.86|166.78|168.73|166.65|0
1646647730000|2022-03-07 10:08:50|168.73|166.65|169.26|167.18|169.26|167.18|168.73|166.65|0
1646647740000|2022-03-07 10:09:00|169.58|167.5|170.38|168.3|170.38|168.3|169.58|167.5|0
1646647750000|2022-03-07 10:09:10|170.05|167.97|169.58|167.5|170.05|167.97|169.58|167.5|0
1646647760000|2022-03-07 10:09:20|169.65|167.57|169.65|167.57|169.65|167.57|169.58|167.5|0
1646647770000|2022-03-07 10:09:30|169.39|167.31|169.45|167.37|169.58|167.5|169.39|167.31|0
1646647780000|2022-03-07 10:09:40|169.39|167.31|169.12|167.04|169.45|167.37|169.12|167.04|0
1646647790000|2022-03-07 10:09:50|168.99|166.91|168.79|166.71|168.99|166.91|168.79|166.71|0
1646647800000|2022-03-07 10:10:00|168.92|166.84|168.52|166.44|168.92|166.84|168.52|166.44|0
1646647810000|2022-03-07 10:10:10|168.39|166.31|168.66|166.58|168.66|166.58|168.33|166.25|0
1646647820000|2022-03-07 10:10:20|168.39|166.31|168.26|166.18|168.39|166.31|168.26|166.18|0
1646647830000|2022-03-07 10:10:30|168.06|165.98|168.39|166.31|168.39|166.31|168.06|165.98|0
1646647840000|2022-03-07 10:10:40|168.65|166.57|168.99|166.91|168.99|166.91|168.65|166.57|0
1646647850000|2022-03-07 10:10:50|169.05|166.97|168.92|166.84|169.05|166.97|168.92|166.84|0
1646647860000|2022-03-07 10:11:00|169.18|167.1|169.18|167.1|169.18|167.1|168.86|166.78|0
1646647870000|2022-03-07 10:11:10|168.99|166.91|168.85|166.77|168.99|166.91|168.85|166.77|0
1646647880000|2022-03-07 10:11:20|168.99|166.91|168.85|166.77|168.99|166.91|168.79|166.71|0
1646647890000|2022-03-07 10:11:30|169.12|167.04|169.05|166.97|169.12|167.04|168.52|166.44|0
1646647900000|2022-03-07 10:11:40|168.92|166.84|168.65|166.57|168.92|166.84|168.65|166.57|0
1646647910000|2022-03-07 10:11:50|168.92|166.84|169.18|167.1|169.32|167.24|168.92|166.84|0
1646647920000|2022-03-07 10:12:00|169.45|167.37|169.45|167.37|169.45|167.37|169.45|167.37|0
1646647930000|2022-03-07 10:12:10|169.71|167.63|169.71|167.63|169.71|167.63|169.71|167.63|0
1646647940000|2022-03-07 10:12:20|169.65|167.57|169.98|167.9|169.98|167.9|169.65|167.57|0
1646647950000|2022-03-07 10:12:30|170.31|168.23|170.38|168.3|170.38|168.3|170.31|168.23|0
1646647960000|2022-03-07 10:12:40|170.31|168.23|170.98|168.9|170.98|168.9|170.31|168.23|0
1646647970000|2022-03-07 10:12:50|170.64|168.56|170.91|168.83|170.91|168.83|170.58|168.5|0
1646647980000|2022-03-07 10:13:00|170.78|168.7|170.78|168.7|170.78|168.7|170.71|168.63|0
1646647990000|2022-03-07 10:13:10|170.91|168.83|170.64|168.56|170.91|168.83|170.51|168.43|0
1646648000000|2022-03-07 10:13:20|170.18|168.1|170.24|168.16|170.24|168.16|170.18|168.1|0
1646648010000|2022-03-07 10:13:30|170.38|168.3|170.84|168.76|170.84|168.76|170.38|168.3|0
1646648020000|2022-03-07 10:13:40|170.91|168.83|171.17|169.09|171.17|169.09|170.91|168.83|0
1646648030000|2022-03-07 10:13:50|171.24|169.16|171.57|169.49|171.57|169.49|171.24|169.16|0
1646648040000|2022-03-07 10:14:00|171.84|169.76|172.05|169.97|172.05|169.97|171.84|169.76|0
1646648050000|2022-03-07 10:14:10|171.98|169.9|171.64|169.56|171.98|169.9|171.44|169.36|0
1646648060000|2022-03-07 10:14:20|171.57|169.49|171.17|169.09|171.57|169.49|171.04|168.96|0
1646648070000|2022-03-07 10:14:30|171.31|169.23|171.71|169.63|171.71|169.63|171.31|169.23|0
1646648080000|2022-03-07 10:14:40|171.78|169.7|171.84|169.76|171.84|169.76|171.78|169.7|0
1646648090000|2022-03-07 10:14:50|171.71|169.63|171.57|169.49|171.71|169.63|171.57|169.49|0
1646648100000|2022-03-07 10:15:00|171.71|169.63|171.38|169.3|171.71|169.63|171.11|169.03|0
1646648110000|2022-03-07 10:15:10|171.57|169.49|171.57|169.49|171.57|169.49|171.44|169.36|0
1646648120000|2022-03-07 10:15:20|171.51|169.43|171.84|169.76|171.84|169.76|171.31|169.23|0
1646648130000|2022-03-07 10:15:30|171.97|169.89|171.91|169.83|172.11|170.03|171.78|169.7|0
1646648140000|2022-03-07 10:15:40|171.84|169.76|171.51|169.43|171.84|169.76|171.51|169.43|0
1646648150000|2022-03-07 10:15:50|171.44|169.36|170.84|168.76|171.44|169.36|170.84|168.76|0
1646648160000|2022-03-07 10:16:00|170.97|168.89|171.04|168.96|171.44|169.36|170.97|168.89|0
1646648170000|2022-03-07 10:16:10|170.97|168.89|171.17|169.09|171.17|169.09|170.97|168.89|0
1646648180000|2022-03-07 10:16:20|171.37|169.29|171.24|169.16|171.37|169.29|171.24|169.16|0
1646648190000|2022-03-07 10:16:30|171.17|169.09|171.11|169.03|171.17|169.09|171.04|168.96|0
1646648200000|2022-03-07 10:16:40|171.3|169.22|171.04|168.96|171.3|169.22|171.04|168.96|0
1646648210000|2022-03-07 10:16:50|170.9|168.82|170.64|168.56|170.9|168.82|170.64|168.56|0
1646648220000|2022-03-07 10:17:00|170.77|168.69|170.57|168.49|170.84|168.76|170.57|168.49|0
1646648230000|2022-03-07 10:17:10|170.37|168.29|170.71|168.63|170.9|168.82|170.24|168.16|0
1646648240000|2022-03-07 10:17:20|170.64|168.56|169.91|167.83|170.64|168.56|169.91|167.83|0
1646648250000|2022-03-07 10:17:30|169.7|167.62|169.84|167.76|169.84|167.76|169.7|167.62|0
1646648260000|2022-03-07 10:17:40|169.64|167.56|169.77|167.69|169.77|167.69|169.64|167.56|0
1646648270000|2022-03-07 10:17:50|169.91|167.83|170.04|167.96|170.17|168.09|169.91|167.83|0
1646648280000|2022-03-07 10:18:00|170.37|168.29|170.5|168.42|170.57|168.49|170.37|168.29|0
1646648290000|2022-03-07 10:18:10|170.37|168.29|170.24|168.16|170.37|168.29|170.04|167.96|0
1646648300000|2022-03-07 10:18:20|170.37|168.29|170.97|168.89|170.97|168.89|170.37|168.29|0
1646648310000|2022-03-07 10:18:30|170.77|168.69|170.57|168.49|170.77|168.69|170.5|168.42|0
1646648320000|2022-03-07 10:18:40|170.84|168.76|170.84|168.76|170.84|168.76|170.77|168.69|0
1646648330000|2022-03-07 10:18:50|170.7|168.62|170.84|168.76|170.9|168.82|170.7|168.62|0
1646648340000|2022-03-07 10:19:00|170.77|168.69|171.03|168.95|171.03|168.95|170.77|168.69|0
1646648350000|2022-03-07 10:19:10|171.17|169.09|170.9|168.82|171.17|169.09|170.9|168.82|0
1646648360000|2022-03-07 10:19:20|171.1|169.02|170.9|168.82|171.3|169.22|170.9|168.82|0
1646648370000|2022-03-07 10:19:30|171.03|168.95|171.17|169.09|171.24|169.16|171.03|168.95|0
1646648380000|2022-03-07 10:19:40|171.03|168.95|170.77|168.69|171.03|168.95|170.77|168.69|0
1646648390000|2022-03-07 10:19:50|170.57|168.49|170.77|168.69|170.77|168.69|170.5|168.42|0
1646648400000|2022-03-07 10:20:00|170.57|168.49|170.37|168.29|170.77|168.69|170.37|168.29|0
1646648410000|2022-03-07 10:20:10|170.5|168.42|170.37|168.29|170.5|168.42|170.37|168.29|0
1646648420000|2022-03-07 10:20:20|170.43|168.35|170.37|168.29|170.57|168.49|170.3|168.22|0
1646648430000|2022-03-07 10:20:30|170.3|168.22|170.5|168.42|170.5|168.42|170.3|168.22|0
1646648440000|2022-03-07 10:20:40|170.57|168.49|170.36|168.28|170.7|168.62|170.36|168.28|0
1646648450000|2022-03-07 10:20:50|170.23|168.15|170.23|168.15|170.23|168.15|170.03|167.95|0
1646648460000|2022-03-07 10:21:00|170.1|168.02|170.43|168.35|170.43|168.35|169.97|167.89|0
1646648470000|2022-03-07 10:21:10|170.23|168.15|170.43|168.35|170.43|168.35|170.23|168.15|0
1646648480000|2022-03-07 10:21:20|170.57|168.49|170.36|168.28|170.7|168.62|170.36|168.28|0
1646648490000|2022-03-07 10:21:30|170.3|168.22|170.3|168.22|170.3|168.22|170.23|168.15|0
1646648500000|2022-03-07 10:21:40|170.36|168.28|170.57|168.49|170.63|168.55|170.36|168.28|0
1646648510000|2022-03-07 10:21:50|170.5|168.42|170.76|168.68|170.76|168.68|170.5|168.42|0
1646648520000|2022-03-07 10:22:00|170.9|168.82|170.1|168.02|170.9|168.82|170.1|168.02|0
1646648530000|2022-03-07 10:22:10|170.17|168.09|170.3|168.22|170.3|168.22|170.17|168.09|0
1646648540000|2022-03-07 10:22:20|170.1|168.02|170.23|168.15|170.23|168.15|170.1|168.02|0
1646648550000|2022-03-07 10:22:30|170.36|168.28|170.1|168.02|170.36|168.28|170.1|168.02|0
1646648560000|2022-03-07 10:22:40|170.23|168.15|170.16|168.08|170.23|168.15|170.16|168.08|0
1646648570000|2022-03-07 10:22:50|170.23|168.15|170.16|168.08|170.36|168.28|170.16|168.08|0
1646648580000|2022-03-07 10:23:00|170.36|168.28|170.76|168.68|170.76|168.68|170.36|168.28|0
1646648590000|2022-03-07 10:23:10|171.03|168.95|170.96|168.88|171.16|169.08|170.96|168.88|0
1646648600000|2022-03-07 10:23:20|170.83|168.75|170.96|168.88|170.96|168.88|170.83|168.75|0
1646648610000|2022-03-07 10:23:30|171.1|169.02|171.36|169.28|171.63|169.55|171.1|169.02|0
1646648620000|2022-03-07 10:23:40|171.23|169.15|171.36|169.28|171.36|169.28|171.23|169.15|0
1646648630000|2022-03-07 10:23:50|171.03|168.95|170.63|168.55|171.03|168.95|170.63|168.55|0
1646648640000|2022-03-07 10:24:00|170.7|168.62|171.16|169.08|171.29|169.21|170.7|168.62|0
1646648650000|2022-03-07 10:24:10|171.29|169.21|171.16|169.08|171.29|169.21|171.09|169.01|0
1646648660000|2022-03-07 10:24:20|171.03|168.95|171.36|169.28|171.36|169.28|171.03|168.95|0
1646648670000|2022-03-07 10:24:30|171.09|169.01|171.09|169.01|171.23|169.15|171.09|169.01|0
1646648680000|2022-03-07 10:24:40|170.76|168.68|170.83|168.75|170.89|168.81|170.76|168.68|0
1646648690000|2022-03-07 10:24:50|170.89|168.81|170.43|168.35|170.89|168.81|170.43|168.35|0
1646648700000|2022-03-07 10:25:00|170.56|168.48|171.16|169.08|171.16|169.08|170.56|168.48|0
1646648710000|2022-03-07 10:25:10|170.96|168.88|171.23|169.15|171.23|169.15|170.96|168.88|0
1646648720000|2022-03-07 10:25:20|171.36|169.28|171.42|169.34|171.49|169.41|171.36|169.28|0
1646648730000|2022-03-07 10:25:30|171.29|169.21|171.02|168.94|171.29|169.21|171.02|168.94|0
1646648740000|2022-03-07 10:25:40|171.16|169.08|171.23|169.15|171.23|169.15|171.02|168.94|0
1646648750000|2022-03-07 10:25:50|171.16|169.08|171.09|169.01|171.16|169.08|171.02|168.94|0
1646648760000|2022-03-07 10:26:00|171.02|168.94|171.09|169.01|171.09|169.01|171.02|168.94|0
1646648770000|2022-03-07 10:26:10|171.29|169.21|170.89|168.81|171.29|169.21|170.89|168.81|0
1646648780000|2022-03-07 10:26:20|170.96|168.88|170.89|168.81|170.96|168.88|170.62|168.54|0
1646648790000|2022-03-07 10:26:30|170.76|168.68|170.56|168.48|170.76|168.68|170.49|168.41|0
1646648800000|2022-03-07 10:26:40|169.46|167.38|169.66|167.58|169.73|167.65|169.46|167.38|0
1646648810000|2022-03-07 10:26:50|169.73|167.65|169.53|167.45|169.73|167.65|169.53|167.45|0
1646648820000|2022-03-07 10:27:00|169.6|167.52|169.46|167.38|169.6|167.52|169.39|167.31|0
1646648830000|2022-03-07 10:27:10|169.53|167.45|169.33|167.25|169.53|167.45|169.33|167.25|0
1646648840000|2022-03-07 10:27:20|169.39|167.31|169.73|167.65|169.73|167.65|169.39|167.31|0
1646648850000|2022-03-07 10:27:30|169.53|167.45|169.46|167.38|169.53|167.45|169.33|167.25|0
1646648860000|2022-03-07 10:27:40|169.33|167.25|168.93|166.85|169.33|167.25|168.93|166.85|0
1646648870000|2022-03-07 10:27:50|168.53|166.45|167.93|165.85|168.53|166.45|167.93|165.85|0
1646648880000|2022-03-07 10:28:00|167.6|165.52|167.27|165.19|167.6|165.52|167.27|165.19|0
1646648890000|2022-03-07 10:28:10|167.14|165.06|167.27|165.19|167.4|165.32|167.14|165.06|0
1646648900000|2022-03-07 10:28:20|167.21|165.13|167.93|165.85|167.93|165.85|167.21|165.13|0
1646648910000|2022-03-07 10:28:30|168.4|166.32|168.06|165.98|168.4|166.32|167.93|165.85|0
1646648920000|2022-03-07 10:28:40|167.93|165.85|168.4|166.32|168.4|166.32|167.93|165.85|0
1646648930000|2022-03-07 10:28:50|168.53|166.45|167.93|165.85|168.53|166.45|167.93|165.85|0
1646648940000|2022-03-07 10:29:00|167.87|165.79|167.53|165.45|167.87|165.79|167.53|165.45|0
1646648950000|2022-03-07 10:29:10|167.4|165.32|167.93|165.85|167.93|165.85|167.4|165.32|0
1646648960000|2022-03-07 10:29:20|167.86|165.78|167.27|165.19|167.86|165.78|167.27|165.19|0
1646648970000|2022-03-07 10:29:30|166.94|164.86|166.21|164.13|166.94|164.86|166.21|164.13|0
1646648980000|2022-03-07 10:29:40|166.28|164.2|166.47|164.39|166.47|164.39|166.28|164.2|0
1646648990000|2022-03-07 10:29:50|166.61|164.53|166.21|164.13|166.61|164.53|166.21|164.13|0
1646649000000|2022-03-07 10:30:00|166.47|164.39|166.34|164.26|166.47|164.39|166.28|164.2|0
1646649010000|2022-03-07 10:30:10|166.74|164.66|166.34|164.26|166.74|164.66|166.28|164.2|0
1646649020000|2022-03-07 10:30:20|166.21|164.13|166.08|164|166.28|164.2|166.02|163.94|0
1646649030000|2022-03-07 10:30:30|165.95|163.87|165.16|163.08|166.02|163.94|165.16|163.08|0
1646649040000|2022-03-07 10:30:40|165.23|163.15|165.42|163.34|165.42|163.34|165.16|163.08|0
1646649050000|2022-03-07 10:30:50|165.49|163.41|165.55|163.47|165.68|163.6|165.49|163.41|0
1646649060000|2022-03-07 10:31:00|165.36|163.28|164.76|162.68|165.42|163.34|164.76|162.68|0
1646649070000|2022-03-07 10:31:10|164.96|162.88|165.09|163.01|165.55|163.47|164.96|162.88|0
1646649080000|2022-03-07 10:31:20|165.36|163.28|165.23|163.15|165.55|163.47|165.16|163.08|0
1646649090000|2022-03-07 10:31:30|165.42|163.34|165.49|163.41|165.49|163.41|165.29|163.21|0
1646649100000|2022-03-07 10:31:40|165.75|163.67|165.16|163.08|165.75|163.67|165.16|163.08|0
1646649110000|2022-03-07 10:31:50|164.76|162.68|165.09|163.01|165.09|163.01|164.76|162.68|0
1646649120000|2022-03-07 10:32:00|165.16|163.08|165.16|163.08|165.22|163.14|165.03|162.95|0
1646649130000|2022-03-07 10:32:10|165.42|163.34|165.49|163.41|165.55|163.47|165.42|163.34|0
1646649140000|2022-03-07 10:32:20|165.62|163.54|166.14|164.06|166.14|164.06|165.62|163.54|0
1646649150000|2022-03-07 10:32:30|166.21|164.13|166.08|164|166.21|164.13|166.08|164|0
1646649160000|2022-03-07 10:32:40|166.14|164.06|166.01|163.93|166.14|164.06|166.01|163.93|0
1646649170000|2022-03-07 10:32:50|165.94|163.86|165.94|163.86|166.01|163.93|165.94|163.86|0
1646649180000|2022-03-07 10:33:00|166.01|163.93|165.94|163.86|166.01|163.93|165.94|163.86|0
1646649190000|2022-03-07 10:33:10|166.01|163.93|166.01|163.93|166.07|163.99|166.01|163.93|0
1646649200000|2022-03-07 10:33:20|166.07|163.99|166.86|164.78|166.86|164.78|166.07|163.99|0
1646649210000|2022-03-07 10:33:30|166.73|164.65|166.73|164.65|166.73|164.65|166.47|164.39|0
1646649220000|2022-03-07 10:33:40|166.67|164.59|165.68|163.6|166.67|164.59|165.68|163.6|0
1646649230000|2022-03-07 10:33:50|165.29|163.21|164.89|162.81|165.29|163.21|164.89|162.81|0
1646649240000|2022-03-07 10:34:00|164.76|162.68|164.83|162.75|164.83|162.75|164.7|162.62|0
1646649250000|2022-03-07 10:34:10|165.42|163.34|165.68|163.6|166.2|164.12|165.42|163.34|0
1646649260000|2022-03-07 10:34:20|165.88|163.8|165.81|163.73|166.01|163.93|165.81|163.73|0
1646649270000|2022-03-07 10:34:30|165.94|163.86|166.2|164.12|166.2|164.12|165.94|163.86|0
1646649280000|2022-03-07 10:34:40|166.07|163.99|165.88|163.8|166.07|163.99|165.88|163.8|0
1646649290000|2022-03-07 10:34:50|166.27|164.19|166.73|164.65|166.73|164.65|166.27|164.19|0
1646649300000|2022-03-07 10:35:00|166.6|164.52|165.55|163.47|166.6|164.52|165.48|163.4|0
1646649310000|2022-03-07 10:35:10|165.28|163.2|165.35|163.27|165.35|163.27|164.89|162.81|0
1646649320000|2022-03-07 10:35:20|165.28|163.2|165.22|163.14|165.28|163.2|165.15|163.07|0
1646649330000|2022-03-07 10:35:30|165.41|163.33|165.88|163.8|165.88|163.8|165.41|163.33|0
1646649340000|2022-03-07 10:35:40|166.14|164.06|166.27|164.19|166.27|164.19|166.01|163.93|0
1646649350000|2022-03-07 10:35:50|166.47|164.39|166.47|164.39|166.6|164.52|166.47|164.39|0
1646649360000|2022-03-07 10:36:00|167.19|165.11|166.73|164.65|167.19|165.11|166.47|164.39|0
1646649370000|2022-03-07 10:36:10|166.86|164.78|166.67|164.59|166.86|164.78|166.67|164.59|0
1646649380000|2022-03-07 10:36:20|166.86|164.78|166.46|164.38|166.86|164.78|166.46|164.38|0
1646649390000|2022-03-07 10:36:30|166.53|164.45|166.46|164.38|166.53|164.45|166.33|164.25|0
1646649400000|2022-03-07 10:36:40|166.66|164.58|166.86|164.78|166.86|164.78|166.6|164.52|0
1646649410000|2022-03-07 10:36:50|166.2|164.12|166.66|164.58|166.66|164.58|166.07|163.99|0
1646649420000|2022-03-07 10:37:00|166.46|164.38|166.73|164.65|166.8|164.72|166.46|164.38|0
1646649430000|2022-03-07 10:37:10|166.6|164.52|165.81|163.73|166.6|164.52|165.81|163.73|0
1646649440000|2022-03-07 10:37:20|165.67|163.59|165.94|163.86|165.94|163.86|165.48|163.4|0
1646649450000|2022-03-07 10:37:30|166.07|163.99|165.87|163.79|166.07|163.99|165.87|163.79|0
1646649460000|2022-03-07 10:37:40|166.07|163.99|166.4|164.32|166.4|164.32|166.07|163.99|0
1646649470000|2022-03-07 10:37:50|166.07|163.99|166.73|164.65|167.06|164.98|166.07|163.99|0
1646649480000|2022-03-07 10:38:00|166.79|164.71|166.53|164.45|166.79|164.71|166.53|164.45|0
1646649490000|2022-03-07 10:38:10|166.93|164.85|167.19|165.11|167.19|165.11|166.93|164.85|0
1646649500000|2022-03-07 10:38:20|167.59|165.51|167.12|165.04|167.59|165.51|167.12|165.04|0
1646649510000|2022-03-07 10:38:30|166.99|164.91|167.39|165.31|167.39|165.31|166.99|164.91|0
1646649520000|2022-03-07 10:38:40|167.06|164.98|166.86|164.78|167.06|164.98|166.86|164.78|0
1646649530000|2022-03-07 10:38:50|166.73|164.65|166.79|164.71|166.99|164.91|166.73|164.65|0
1646649540000|2022-03-07 10:39:00|166.59|164.51|166.86|164.78|166.86|164.78|166.59|164.51|0
1646649550000|2022-03-07 10:39:10|166.46|164.38|166.2|164.12|166.46|164.38|166.2|164.12|0
1646649560000|2022-03-07 10:39:20|165.87|163.79|165.87|163.79|165.87|163.79|165.87|163.79|0
1646649570000|2022-03-07 10:39:30|165.8|163.72|165.74|163.66|166|163.92|165.74|163.66|0
1646649580000|2022-03-07 10:39:40|165.67|163.59|165.41|163.33|165.67|163.59|165.41|163.33|0
1646649590000|2022-03-07 10:39:50|165.15|163.07|165.15|163.07|165.15|163.07|165.15|163.07|0
1646649600000|2022-03-07 10:40:00|165.01|162.93|165.08|163|165.21|163.13|165.01|162.93|0
1646649610000|2022-03-07 10:40:10|165.14|163.06|165.28|163.2|165.28|163.2|164.95|162.87|0
1646649620000|2022-03-07 10:40:20|165.14|163.06|165.21|163.13|165.41|163.33|165.14|163.06|0
1646649630000|2022-03-07 10:40:30|165.8|163.72|165.41|163.33|165.8|163.72|165.41|163.33|0
1646649640000|2022-03-07 10:40:40|165.54|163.46|165.74|163.66|165.74|163.66|165.41|163.33|0
1646649650000|2022-03-07 10:40:50|165.8|163.72|165.41|163.33|165.8|163.72|165.41|163.33|0
1646649660000|2022-03-07 10:41:00|165.27|163.19|165.41|163.33|165.54|163.46|165.27|163.19|0
1646649670000|2022-03-07 10:41:10|165.27|163.19|165.41|163.33|165.41|163.33|165.08|163|0
1646649680000|2022-03-07 10:41:20|165.61|163.53|165.27|163.19|165.61|163.53|165.27|163.19|0
1646649690000|2022-03-07 10:41:30|165.54|163.46|165.67|163.59|165.67|163.59|165.54|163.46|0
1646649700000|2022-03-07 10:41:40|165.74|163.66|165.14|163.06|165.8|163.72|165.14|163.06|0
1646649710000|2022-03-07 10:41:50|165.08|163|165.6|163.52|165.6|163.52|165.08|163|0
1646649720000|2022-03-07 10:42:00|165.8|163.72|166.06|163.98|166.06|163.98|165.8|163.72|0
1646649730000|2022-03-07 10:42:10|166.13|164.05|166.19|164.11|166.32|164.24|166.13|164.05|0
1646649740000|2022-03-07 10:42:20|166.32|164.24|166.46|164.38|166.72|164.64|166.32|164.24|0
1646649750000|2022-03-07 10:42:30|166.72|164.64|166.98|164.9|166.98|164.9|166.72|164.64|0
1646649760000|2022-03-07 10:42:40|166.32|164.24|166.52|164.44|166.72|164.64|166.32|164.24|0
1646649770000|2022-03-07 10:42:50|166.72|164.64|166.46|164.38|166.79|164.71|166.46|164.38|0
1646649780000|2022-03-07 10:43:00|166.39|164.31|166.26|164.18|166.66|164.58|166.26|164.18|0
1646649790000|2022-03-07 10:43:10|166.32|164.24|165.53|163.45|166.32|164.24|165.53|163.45|0
1646649800000|2022-03-07 10:43:20|165.8|163.72|165.93|163.85|165.93|163.85|165.8|163.72|0
1646649810000|2022-03-07 10:43:30|166.45|164.37|167.05|164.97|167.05|164.97|166.45|164.37|0
1646649820000|2022-03-07 10:43:40|166.98|164.9|166.32|164.24|166.98|164.9|166.32|164.24|0
1646649830000|2022-03-07 10:43:50|166|163.92|165.4|163.32|166|163.92|165.4|163.32|0
1646649840000|2022-03-07 10:44:00|165.53|163.45|165.27|163.19|165.53|163.45|165.14|163.06|0
1646649850000|2022-03-07 10:44:10|165.14|163.06|165.4|163.32|165.4|163.32|165.14|163.06|0
1646649860000|2022-03-07 10:44:20|165.6|163.52|165.21|163.13|165.6|163.52|165.21|163.13|0
1646649870000|2022-03-07 10:44:30|165.27|163.19|165.27|163.19|165.27|163.19|164.94|162.86|0
1646649880000|2022-03-07 10:44:40|165.4|163.32|165.53|163.45|165.53|163.45|165.27|163.19|0
1646649890000|2022-03-07 10:44:50|165.66|163.58|165.99|163.91|165.99|163.91|165.53|163.45|0
1646649900000|2022-03-07 10:45:00|166.19|164.11|165.93|163.85|166.19|164.11|165.93|163.85|0
1646649910000|2022-03-07 10:45:10|165.99|163.91|166.39|164.31|166.39|164.31|165.93|163.85|0
1646649920000|2022-03-07 10:45:20|166.32|164.24|166.39|164.31|166.39|164.31|166.32|164.24|0
1646649930000|2022-03-07 10:45:30|166.45|164.37|166.65|164.57|166.65|164.57|166.45|164.37|0
1646649940000|2022-03-07 10:45:40|166.72|164.64|167.71|165.63|167.71|165.63|166.72|164.64|0
1646649950000|2022-03-07 10:45:50|167.51|165.43|167.77|165.69|167.77|165.69|167.51|165.43|0
1646649960000|2022-03-07 10:46:00|167.84|165.76|167.71|165.63|167.84|165.76|167.51|165.43|0
1646649970000|2022-03-07 10:46:10|167.97|165.89|167.71|165.63|167.97|165.89|167.71|165.63|0
1646649980000|2022-03-07 10:46:20|167.84|165.76|167.97|165.89|167.97|165.89|167.84|165.76|0
1646649990000|2022-03-07 10:46:30|168.04|165.96|168.24|166.16|168.37|166.29|168.04|165.96|0
1646650000000|2022-03-07 10:46:40|168.1|166.02|168.37|166.29|168.37|166.29|168.1|166.02|0
1646650010000|2022-03-07 10:46:50|168.5|166.42|168.43|166.35|168.5|166.42|168.43|166.35|0
1646650020000|2022-03-07 10:47:00|168.17|166.09|168.43|166.35|168.43|166.35|168.03|165.95|0
1646650030000|2022-03-07 10:47:10|167.97|165.89|168.1|166.02|168.1|166.02|167.9|165.82|0
1646650040000|2022-03-07 10:47:20|168.17|166.09|168.03|165.95|168.17|166.09|168.03|165.95|0
1646650050000|2022-03-07 10:47:30|168.17|166.09|168.17|166.09|168.17|166.09|168.17|166.09|0
1646650060000|2022-03-07 10:47:40|168.1|166.02|168.03|165.95|168.1|166.02|168.03|165.95|0
1646650070000|2022-03-07 10:47:50|167.9|165.82|168.24|166.16|168.24|166.16|167.9|165.82|0
1646650080000|2022-03-07 10:48:00|168.17|166.09|167.71|165.63|168.17|166.09|167.71|165.63|0
1646650090000|2022-03-07 10:48:10|167.37|165.29|166.58|164.5|167.37|165.29|166.38|164.3|0
1646650100000|2022-03-07 10:48:20|166.65|164.57|167.04|164.96|167.04|164.96|166.52|164.44|0
1646650110000|2022-03-07 10:48:30|167.11|165.03|167.37|165.29|167.37|165.29|167.11|165.03|0
1646650120000|2022-03-07 10:48:40|167.44|165.36|167.31|165.23|167.44|165.36|167.04|164.96|0
1646650130000|2022-03-07 10:48:50|167.44|165.36|167.11|165.03|167.44|165.36|167.11|165.03|0
1646650140000|2022-03-07 10:49:00|167.17|165.09|167.37|165.29|167.37|165.29|167.11|165.03|0
1646650150000|2022-03-07 10:49:10|167.44|165.36|167.77|165.69|167.77|165.69|167.44|165.36|0
1646650160000|2022-03-07 10:49:20|167.84|165.76|168.43|166.35|168.43|166.35|167.84|165.76|0
1646650170000|2022-03-07 10:49:30|168.37|166.29|168.69|166.61|168.76|166.68|168.37|166.29|0
1646650180000|2022-03-07 10:49:40|168.76|166.68|168.56|166.48|168.76|166.68|168.56|166.48|0
1646650190000|2022-03-07 10:49:50|168.43|166.35|168.03|165.95|168.43|166.35|168.03|165.95|0
1646650200000|2022-03-07 10:50:00|168.43|166.35|168.83|166.75|168.83|166.75|168.43|166.35|0
1646650210000|2022-03-07 10:50:10|168.96|166.88|168.96|166.88|168.96|166.88|168.76|166.68|0
1646650220000|2022-03-07 10:50:20|168.9|166.82|169.23|167.15|169.23|167.15|168.9|166.82|0
1646650230000|2022-03-07 10:50:30|169.29|167.21|169.16|167.08|169.29|167.21|169.16|167.08|0
1646650240000|2022-03-07 10:50:40|169.22|167.14|169.62|167.54|169.62|167.54|169.16|167.08|0
1646650250000|2022-03-07 10:50:50|169.22|167.14|168.96|166.88|169.22|167.14|168.96|166.88|0
1646650260000|2022-03-07 10:51:00|168.89|166.81|168.83|166.75|168.89|166.81|168.69|166.61|0
1646650270000|2022-03-07 10:51:10|169.09|167.01|168.96|166.88|169.09|167.01|168.96|166.88|0
1646650280000|2022-03-07 10:51:20|168.89|166.81|168.63|166.55|168.89|166.81|168.63|166.55|0
1646650290000|2022-03-07 10:51:30|168.43|166.35|169.22|167.14|169.22|167.14|168.43|166.35|0
1646650300000|2022-03-07 10:51:40|168.96|166.88|169.03|166.95|169.03|166.95|168.96|166.88|0
1646650310000|2022-03-07 10:51:50|169.09|167.01|169.22|167.14|169.36|167.28|169.09|167.01|0
1646650320000|2022-03-07 10:52:00|169.09|167.01|169.09|167.01|169.22|167.14|169.09|167.01|0
1646650330000|2022-03-07 10:52:10|168.69|166.61|168.82|166.74|168.96|166.88|168.69|166.61|0
1646650340000|2022-03-07 10:52:20|169.69|167.61|169.69|167.61|169.89|167.81|169.49|167.41|0
1646650350000|2022-03-07 10:52:30|169.96|167.88|169.49|167.41|169.96|167.88|169.49|167.41|0
1646650360000|2022-03-07 10:52:40|169.96|167.88|169.75|167.67|170.02|167.94|169.69|167.61|0
1646650370000|2022-03-07 10:52:50|169.49|167.41|169.49|167.41|169.49|167.41|169.22|167.14|0
1646650380000|2022-03-07 10:53:00|169.42|167.34|169.49|167.41|169.62|167.54|169.42|167.34|0
1646650390000|2022-03-07 10:53:10|169.56|167.48|169.75|167.67|169.75|167.67|169.42|167.34|0
1646650400000|2022-03-07 10:53:20|169.96|167.88|169.49|167.41|170.15|168.07|169.49|167.41|0
1646650410000|2022-03-07 10:53:30|169.56|167.48|169.69|167.61|169.69|167.61|169.49|167.41|0
1646650420000|2022-03-07 10:53:40|169.75|167.67|169.75|167.67|170.15|168.07|169.56|167.48|0
1646650430000|2022-03-07 10:53:50|168.82|166.74|169.02|166.94|169.02|166.94|168.82|166.74|0
1646650440000|2022-03-07 10:54:00|169.09|167.01|169.35|167.27|169.35|167.27|169.09|167.01|0
1646650450000|2022-03-07 10:54:10|169.22|167.14|169.09|167.01|169.22|167.14|169.09|167.01|0
1646650460000|2022-03-07 10:54:20|169.02|166.94|169.16|167.08|169.16|167.08|169.02|166.94|0
1646650470000|2022-03-07 10:54:30|169.29|167.21|169.75|167.67|169.75|167.67|169.29|167.21|0
1646650480000|2022-03-07 10:54:40|169.82|167.74|169.75|167.67|169.82|167.74|169.69|167.61|0
1646650490000|2022-03-07 10:54:50|169.62|167.54|169.29|167.21|169.69|167.61|169.29|167.21|0
1646650500000|2022-03-07 10:55:00|169.22|167.14|169.22|167.14|169.22|167.14|169.22|167.14|0
1646650510000|2022-03-07 10:55:10|169.15|167.07|169.35|167.27|169.35|167.27|169.15|167.07|0
1646650520000|2022-03-07 10:55:20|169.22|167.14|168.76|166.68|169.22|167.14|168.76|166.68|0
1646650530000|2022-03-07 10:55:30|169.15|167.07|168.95|166.87|169.15|167.07|168.89|166.81|0
1646650540000|2022-03-07 10:55:40|169.29|167.21|169.48|167.4|169.48|167.4|169.29|167.21|0
1646650550000|2022-03-07 10:55:50|169.69|167.61|169.69|167.61|169.69|167.61|169.55|167.47|0
1646650560000|2022-03-07 10:56:00|169.75|167.67|169.62|167.54|169.75|167.67|169.35|167.27|0
1646650570000|2022-03-07 10:56:10|169.82|167.74|169.75|167.67|169.82|167.74|169.69|167.61|0
1646650580000|2022-03-07 10:56:20|170.42|168.34|170.42|168.34|170.82|168.74|170.42|168.34|0
1646650590000|2022-03-07 10:56:30|170.15|168.07|170.02|167.94|170.15|168.07|170.02|167.94|0
1646650600000|2022-03-07 10:56:40|169.62|167.54|169.35|167.27|169.68|167.6|169.35|167.27|0
1646650610000|2022-03-07 10:56:50|169.22|167.14|169.62|167.54|169.62|167.54|169.22|167.14|0
1646650620000|2022-03-07 10:57:00|169.82|167.74|169.95|167.87|169.95|167.87|169.82|167.74|0
1646650630000|2022-03-07 10:57:10|170.01|167.93|169.68|167.6|170.01|167.93|169.68|167.6|0
1646650640000|2022-03-07 10:57:20|169.95|167.87|169.88|167.8|169.95|167.87|169.75|167.67|0
1646650650000|2022-03-07 10:57:30|169.02|166.94|168.88|166.8|169.08|167|168.88|166.8|0
1646650660000|2022-03-07 10:57:40|168.28|166.2|168.02|165.94|168.28|166.2|168.02|165.94|0
1646650670000|2022-03-07 10:57:50|168.15|166.07|167.89|165.81|168.15|166.07|167.89|165.81|0
1646650680000|2022-03-07 10:58:00|167.36|165.28|167.29|165.21|167.56|165.48|167.29|165.21|0
1646650690000|2022-03-07 10:58:10|166.9|164.82|166.96|164.88|167.09|165.01|166.83|164.75|0
1646650700000|2022-03-07 10:58:20|167.09|165.01|167.62|165.54|167.62|165.54|167.09|165.01|0
1646650710000|2022-03-07 10:58:30|167.89|165.81|168.28|166.2|168.28|166.2|167.89|165.81|0
1646650720000|2022-03-07 10:58:40|168.15|166.07|168.15|166.07|168.28|166.2|168.15|166.07|0
1646650730000|2022-03-07 10:58:50|168.28|166.2|167.69|165.61|168.28|166.2|167.69|165.61|0
1646650740000|2022-03-07 10:59:00|168.02|165.94|167.62|165.54|168.02|165.94|167.62|165.54|0
1646650750000|2022-03-07 10:59:10|167.69|165.61|167.69|165.61|167.69|165.61|167.36|165.28|0
1646650760000|2022-03-07 10:59:20|167.56|165.48|165.45|163.37|167.56|165.48|165.45|163.37|0
1646650770000|2022-03-07 10:59:30|164.72|162.64|164.53|162.45|164.85|162.77|164.01|161.93|0
1646650780000|2022-03-07 10:59:40|164.46|162.38|164.2|162.12|164.46|162.38|164.07|161.99|0
1646650790000|2022-03-07 10:59:50|164.27|162.19|163.94|161.86|164.27|162.19|163.88|161.8|0
1646650800000|2022-03-07 11:00:00|163.81|161.73|164.4|162.32|164.4|162.32|163.81|161.73|0
1646650810000|2022-03-07 11:00:10|163.94|161.86|164.2|162.12|164.2|162.12|163.94|161.86|0
1646650820000|2022-03-07 11:00:20|163.74|161.66|164.4|162.32|164.4|162.32|163.35|161.27|0
1646650830000|2022-03-07 11:00:30|163.61|161.53|163.87|161.79|164.01|161.93|163.61|161.53|0
1646650840000|2022-03-07 11:00:40|163.94|161.86|163.35|161.27|163.94|161.86|163.35|161.27|0
1646650850000|2022-03-07 11:00:50|163.09|161.01|163.22|161.14|163.22|161.14|162.63|160.55|0
1646650860000|2022-03-07 11:01:00|163.48|161.4|164.13|162.05|164.13|162.05|163.48|161.4|0
1646650870000|2022-03-07 11:01:10|164.27|162.19|164.4|162.32|164.59|162.51|164.27|162.19|0
1646650880000|2022-03-07 11:01:20|164.33|162.25|164.66|162.58|164.66|162.58|164.33|162.25|0
1646650890000|2022-03-07 11:01:30|164.72|162.64|162.83|160.75|164.72|162.64|162.83|160.75|0
1646650900000|2022-03-07 11:01:40|163.09|161.01|163.48|161.4|163.48|161.4|163.09|161.01|0
1646650910000|2022-03-07 11:01:50|163.74|161.66|163.54|161.46|163.74|161.66|163.54|161.46|0
1646650920000|2022-03-07 11:02:00|163.61|161.53|162.76|160.68|163.67|161.59|162.76|160.68|0
1646650930000|2022-03-07 11:02:10|162.83|160.75|162.83|160.75|162.96|160.88|162.83|160.75|0
1646650940000|2022-03-07 11:02:20|162.96|160.88|162.96|160.88|162.96|160.88|162.76|160.68|0
1646650950000|2022-03-07 11:02:30|163.93|161.85|164.13|162.05|164.53|162.45|163.93|161.85|0
1646650960000|2022-03-07 11:02:40|164.26|162.18|164.13|162.05|164.39|162.31|164.13|162.05|0
1646650970000|2022-03-07 11:02:50|163.61|161.53|163.41|161.33|163.8|161.72|163.41|161.33|0
1646650980000|2022-03-07 11:03:00|163.35|161.27|163.87|161.79|163.93|161.85|163.35|161.27|0
1646650990000|2022-03-07 11:03:10|163.61|161.53|163.22|161.14|163.61|161.53|163.22|161.14|0
1646651000000|2022-03-07 11:03:20|163.41|161.33|163.41|161.33|163.41|161.33|163.41|161.33|0
1646651010000|2022-03-07 11:03:30|163.22|161.14|163.41|161.33|163.48|161.4|163.22|161.14|0
1646651020000|2022-03-07 11:03:40|163.48|161.4|163.48|161.4|163.54|161.46|163.48|161.4|0
1646651030000|2022-03-07 11:03:50|163.28|161.2|162.44|160.36|163.28|161.2|162.44|160.36|0
1646651040000|2022-03-07 11:04:00|162.5|160.42|162.96|160.88|163.15|161.07|162.5|160.42|0
1646651050000|2022-03-07 11:04:10|162.63|160.55|162.18|160.1|162.63|160.55|162.18|160.1|0
1646651060000|2022-03-07 11:04:20|161.98|159.9|162.05|159.97|162.05|159.97|161.92|159.84|0
1646651070000|2022-03-07 11:04:30|162.57|160.49|162.44|160.36|162.57|160.49|162.44|160.36|0
1646651080000|2022-03-07 11:04:40|162.18|160.1|161.66|159.58|162.18|160.1|161.53|159.45|0
1646651090000|2022-03-07 11:04:50|161.72|159.64|162.05|159.97|162.18|160.1|161.72|159.64|0
1646651100000|2022-03-07 11:05:00|161.72|159.64|161.66|159.58|161.72|159.64|161.46|159.38|0
1646651110000|2022-03-07 11:05:10|161.53|159.45|161.33|159.25|161.53|159.45|161.33|159.25|0
1646651120000|2022-03-07 11:05:20|161.4|159.32|162.37|160.29|162.37|160.29|161.33|159.25|0
1646651130000|2022-03-07 11:05:30|162.11|160.03|162.11|160.03|162.37|160.29|162.11|160.03|0
1646651140000|2022-03-07 11:05:40|161.92|159.84|160.81|158.73|161.92|159.84|160.81|158.73|0
1646651150000|2022-03-07 11:05:50|160.49|158.41|161.14|159.06|161.14|159.06|160.49|158.41|0
1646651160000|2022-03-07 11:06:00|161.2|159.12|161.53|159.45|161.53|159.45|161.2|159.12|0
1646651170000|2022-03-07 11:06:10|161.4|159.32|161.46|159.38|161.72|159.64|161.4|159.32|0
1646651180000|2022-03-07 11:06:20|161.98|159.9|161.07|158.99|161.98|159.9|161.07|158.99|0
1646651190000|2022-03-07 11:06:30|161.14|159.06|161.53|159.45|161.53|159.45|161.14|159.06|0
1646651200000|2022-03-07 11:06:40|161.59|159.51|161.78|159.7|161.78|159.7|161.52|159.44|0
1646651210000|2022-03-07 11:06:50|161.85|159.77|161.72|159.64|161.85|159.77|161.72|159.64|0
1646651220000|2022-03-07 11:07:00|160.48|158.4|160.48|158.4|160.48|158.4|160.48|158.4|0
1646651230000|2022-03-07 11:07:10|160.87|158.79|161.77|159.69|161.77|159.69|160.87|158.79|0
1646651240000|2022-03-07 11:07:20|161.71|159.63|161.84|159.76|161.97|159.89|161.71|159.63|0
1646651250000|2022-03-07 11:07:30|161.97|159.89|162.38|160.3|162.38|160.3|161.97|159.89|0
1646651260000|2022-03-07 11:07:40|162.57|160.49|162.51|160.43|162.57|160.49|162.51|160.43|0
1646651270000|2022-03-07 11:07:50|162.64|160.56|163.42|161.34|163.48|161.4|162.64|160.56|0
1646651280000|2022-03-07 11:08:00|163.35|161.27|162.96|160.88|163.35|161.27|162.96|160.88|0
1646651290000|2022-03-07 11:08:10|163.22|161.14|162.7|160.62|163.22|161.14|162.7|160.62|0
1646651300000|2022-03-07 11:08:20|162.77|160.69|162.77|160.69|162.77|160.69|162.77|160.69|0
1646651310000|2022-03-07 11:08:30|162.9|160.82|162.83|160.75|162.9|160.82|162.83|160.75|0
1646651320000|2022-03-07 11:08:40|163.48|161.4|163.61|161.53|163.61|161.53|163.35|161.27|0
1646651330000|2022-03-07 11:08:50|163.55|161.47|163.81|161.73|163.81|161.73|163.55|161.47|0
1646651340000|2022-03-07 11:09:00|163.74|161.66|163.94|161.86|163.94|161.86|163.74|161.66|0
1646651350000|2022-03-07 11:09:10|163.81|161.73|162.25|160.17|163.81|161.73|162.25|160.17|0
1646651360000|2022-03-07 11:09:20|162.12|160.04|161.6|159.52|162.12|160.04|161.6|159.52|0
1646651370000|2022-03-07 11:09:30|161.99|159.91|162.12|160.04|162.12|160.04|161.99|159.91|0
1646651380000|2022-03-07 11:09:40|162.31|160.23|162.51|160.43|162.51|160.43|162.18|160.1|0
1646651390000|2022-03-07 11:09:50|162.9|160.82|163.42|161.34|163.42|161.34|162.9|160.82|0
1646651400000|2022-03-07 11:10:00|163.81|161.73|163.87|161.79|163.94|161.86|163.74|161.66|0
1646651410000|2022-03-07 11:10:10|163.68|161.6|164.46|162.38|164.46|162.38|163.68|161.6|0
1646651420000|2022-03-07 11:10:20|164.65|162.57|164.59|162.51|164.65|162.57|164.39|162.31|0
1646651430000|2022-03-07 11:10:30|164.33|162.25|164.59|162.51|164.72|162.64|164.33|162.25|0
1646651440000|2022-03-07 11:10:40|164.72|162.64|164.39|162.31|164.72|162.64|164.33|162.25|0
1646651450000|2022-03-07 11:10:50|164.33|162.25|164.59|162.51|164.59|162.51|164.33|162.25|0
1646651460000|2022-03-07 11:11:00|164.65|162.57|164.72|162.64|164.85|162.77|164.39|162.31|0
1646651470000|2022-03-07 11:11:10|164.85|162.77|164.78|162.7|164.85|162.77|164.59|162.51|0
1646651480000|2022-03-07 11:11:20|164.85|162.77|164.46|162.38|164.85|162.77|164.46|162.38|0
1646651490000|2022-03-07 11:11:30|164.59|162.51|164.59|162.51|164.59|162.51|164.46|162.38|0
1646651500000|2022-03-07 11:11:40|164.33|162.25|164.33|162.25|164.33|162.25|164.33|162.25|0
1646651510000|2022-03-07 11:11:50|164.39|162.31|164.33|162.25|164.52|162.44|164.33|162.25|0
1646651520000|2022-03-07 11:12:00|164.13|162.05|164.13|162.05|164.2|162.12|164.13|162.05|0
1646651530000|2022-03-07 11:12:10|164.52|162.44|164.65|162.57|164.65|162.57|164.46|162.38|0
1646651540000|2022-03-07 11:12:20|165.51|163.43|164.72|162.64|165.51|163.43|164.72|162.64|0
1646651550000|2022-03-07 11:12:30|164.59|162.51|164.98|162.9|165.11|163.03|164.59|162.51|0
1646651560000|2022-03-07 11:12:40|165.24|163.16|164.98|162.9|165.24|163.16|164.91|162.83|0
1646651570000|2022-03-07 11:12:50|165.44|163.36|165.37|163.29|165.44|163.36|165.24|163.16|0
1646651580000|2022-03-07 11:13:00|165.57|163.49|165.24|163.16|165.57|163.49|165.11|163.03|0
1646651590000|2022-03-07 11:13:10|165.31|163.23|165.11|163.03|165.44|163.36|165.11|163.03|0
1646651600000|2022-03-07 11:13:20|165.24|163.16|165.77|163.69|165.77|163.69|165.24|163.16|0
1646651610000|2022-03-07 11:13:30|165.7|163.62|165.17|163.09|165.7|163.62|165.17|163.09|0
1646651620000|2022-03-07 11:13:40|165.3|163.22|164.72|162.64|165.3|163.22|164.72|162.64|0
1646651630000|2022-03-07 11:13:50|164.85|162.77|164.65|162.57|164.91|162.83|164.65|162.57|0
1646651640000|2022-03-07 11:14:00|165.24|163.16|165.04|162.96|165.24|163.16|165.04|162.96|0
1646651650000|2022-03-07 11:14:10|164.98|162.9|165.57|163.49|165.57|163.49|164.98|162.9|0
1646651660000|2022-03-07 11:14:20|165.5|163.42|165.5|163.42|165.5|163.42|165.5|163.42|0
1646651670000|2022-03-07 11:14:30|165.63|163.55|165.63|163.55|165.63|163.55|165.5|163.42|0
1646651680000|2022-03-07 11:14:40|165.76|163.68|165.43|163.35|165.76|163.68|165.43|163.35|0
1646651690000|2022-03-07 11:14:50|165.37|163.29|165.04|162.96|165.5|163.42|165.04|162.96|0
1646651700000|2022-03-07 11:15:00|164.91|162.83|165.11|163.03|165.11|163.03|164.91|162.83|0
1646651710000|2022-03-07 11:15:10|164.52|162.44|164.19|162.11|164.52|162.44|163.99|161.91|0
1646651720000|2022-03-07 11:15:20|163.93|161.85|163.99|161.91|164.06|161.98|163.93|161.85|0
1646651730000|2022-03-07 11:15:30|163.93|161.85|162.95|160.87|163.93|161.85|162.95|160.87|0
1646651740000|2022-03-07 11:15:40|162.5|160.42|162.24|160.16|162.5|160.42|161.98|159.9|0
1646651750000|2022-03-07 11:15:50|161.98|159.9|161.85|159.77|161.98|159.9|161.72|159.64|0
1646651760000|2022-03-07 11:16:00|161.59|159.51|161.59|159.51|162.11|160.03|161.59|159.51|0
1646651770000|2022-03-07 11:16:10|161.27|159.19|160.88|158.8|161.27|159.19|160.88|158.8|0
1646651780000|2022-03-07 11:16:20|161.08|159|161.08|159|161.08|159|161.01|158.93|0
1646651790000|2022-03-07 11:16:30|160.95|158.87|160.49|158.41|160.95|158.87|160.49|158.41|0
1646651800000|2022-03-07 11:16:40|160.3|158.22|162.11|160.03|163.41|161.33|160.3|158.22|0
1646651810000|2022-03-07 11:16:50|161.78|159.7|162.63|160.55|162.63|160.55|161.4|159.32|0
1646651820000|2022-03-07 11:17:00|162.24|160.16|161.2|159.12|162.24|160.16|161.2|159.12|0
1646651830000|2022-03-07 11:17:10|161.72|159.64|160.24|158.16|161.72|159.64|160.24|158.16|0
1646651840000|2022-03-07 11:17:20|160.36|158.28|161.33|159.25|161.33|159.25|160.04|157.96|0
1646651850000|2022-03-07 11:17:30|160.69|158.61|160.43|158.35|161.14|159.06|160.04|157.96|0
1646651860000|2022-03-07 11:17:40|160.11|158.03|160.11|158.03|160.17|158.09|159.98|157.9|0
1646651870000|2022-03-07 11:17:50|160.3|158.22|160.88|158.8|160.95|158.87|160.3|158.22|0
1646651880000|2022-03-07 11:18:00|160.95|158.87|160.94|158.86|161.01|158.93|160.56|158.48|0
1646651890000|2022-03-07 11:18:10|160.49|158.41|161.26|159.18|161.26|159.18|160.49|158.41|0
1646651900000|2022-03-07 11:18:20|161.33|159.25|161.14|159.06|161.33|159.25|161.14|159.06|0
1646651910000|2022-03-07 11:18:30|160.88|158.8|160.49|158.41|160.88|158.8|160.36|158.28|0
1646651920000|2022-03-07 11:18:40|159.79|157.71|159.53|157.45|159.79|157.71|159.27|157.19|0
1646651930000|2022-03-07 11:18:50|160.3|158.22|160.56|158.48|160.88|158.8|160.3|158.22|0
1646651940000|2022-03-07 11:19:00|160.81|158.73|160.23|158.15|160.81|158.73|160.17|158.09|0
1646651950000|2022-03-07 11:19:10|160.56|158.48|160.81|158.73|161.01|158.93|160.56|158.48|0
1646651960000|2022-03-07 11:19:20|160.69|158.61|160.43|158.35|160.81|158.73|160.43|158.35|0
1646651970000|2022-03-07 11:19:30|160.17|158.09|162.11|160.03|162.95|160.87|160.17|158.09|0
1646651980000|2022-03-07 11:19:40|162.82|160.74|164.64|162.56|164.64|162.56|162.82|160.74|0
1646651990000|2022-03-07 11:19:50|164.12|162.04|164.32|162.24|164.32|162.24|163.99|161.91|0
1646652000000|2022-03-07 11:20:00|164.58|162.5|164.19|162.11|164.58|162.5|163.92|161.84|0
1646652010000|2022-03-07 11:20:10|163.86|161.78|164.45|162.37|164.51|162.43|163.86|161.78|0
1646652020000|2022-03-07 11:20:20|164.84|162.76|165.23|163.15|165.23|163.15|164.84|162.76|0
1646652030000|2022-03-07 11:20:30|164.51|162.43|164.97|162.89|165.43|163.35|164.51|162.43|0
1646652040000|2022-03-07 11:20:40|164.45|162.37|164.84|162.76|165.1|163.02|164.45|162.37|0
1646652050000|2022-03-07 11:20:50|164.64|162.56|164.97|162.89|164.97|162.89|164.64|162.56|0
1646652060000|2022-03-07 11:21:00|165.36|163.28|165.36|163.28|165.36|163.28|165.16|163.08|0
1646652070000|2022-03-07 11:21:10|165.69|163.61|166.15|164.07|166.15|164.07|165.69|163.61|0
1646652080000|2022-03-07 11:21:20|166.02|163.94|165.95|163.87|166.28|164.2|165.95|163.87|0
1646652090000|2022-03-07 11:21:30|166.21|164.13|166.08|164|166.34|164.26|166.08|164|0
1646652100000|2022-03-07 11:21:40|166.02|163.94|166.28|164.2|166.47|164.39|166.02|163.94|0
1646652110000|2022-03-07 11:21:50|166.21|164.13|166.94|164.86|166.94|164.86|166.21|164.13|0
1646652120000|2022-03-07 11:22:00|166.54|164.46|166.41|164.33|166.81|164.73|166.41|164.33|0
1646652130000|2022-03-07 11:22:10|166.08|164|166.41|164.33|166.41|164.33|166.08|164|0
1646652140000|2022-03-07 11:22:20|166.54|164.46|166.54|164.46|166.54|164.46|166.54|164.46|0
1646652150000|2022-03-07 11:22:30|166.15|164.07|166.28|164.2|166.47|164.39|166.15|164.07|0
1646652160000|2022-03-07 11:22:40|166.34|164.26|166.94|164.86|166.94|164.86|166.28|164.2|0
1646652170000|2022-03-07 11:22:50|166.87|164.79|166.87|164.79|167.46|165.38|166.8|164.72|0
1646652180000|2022-03-07 11:23:00|167|164.92|167.2|165.12|167.39|165.31|167|164.92|0
1646652190000|2022-03-07 11:23:10|167.26|165.18|166.94|164.86|167.26|165.18|166.94|164.86|0
1646652200000|2022-03-07 11:23:20|166.87|164.79|167|164.92|167|164.92|166.87|164.79|0
1646652210000|2022-03-07 11:23:30|166.87|164.79|167.07|164.99|167.07|164.99|166.73|164.65|0
1646652220000|2022-03-07 11:23:40|167.2|165.12|167|164.92|167.2|165.12|166.87|164.79|0
1646652230000|2022-03-07 11:23:50|167.33|165.25|167.46|165.38|167.46|165.38|167.2|165.12|0
1646652240000|2022-03-07 11:24:00|167.59|165.51|167.39|165.31|167.59|165.51|167.39|165.31|0
1646652250000|2022-03-07 11:24:10|167.2|165.12|167.92|165.84|167.92|165.84|167.2|165.12|0
1646652260000|2022-03-07 11:24:20|167.79|165.71|167.86|165.78|168.05|165.97|167.79|165.71|0
1646652270000|2022-03-07 11:24:30|168.05|165.97|167.86|165.78|168.05|165.97|167.73|165.65|0
1646652280000|2022-03-07 11:24:40|168.05|165.97|168.32|166.24|168.32|166.24|168.05|165.97|0
1646652290000|2022-03-07 11:24:50|168.05|165.97|167.39|165.31|168.05|165.97|167.39|165.31|0
1646652300000|2022-03-07 11:25:00|167.59|165.51|167.39|165.31|167.59|165.51|167.26|165.18|0
1646652310000|2022-03-07 11:25:10|167.26|165.18|166.93|164.85|167.26|165.18|166.93|164.85|0
1646652320000|2022-03-07 11:25:20|166.86|164.78|167.26|165.18|167.26|165.18|166.86|164.78|0
1646652330000|2022-03-07 11:25:30|166.93|164.85|167|164.92|167.2|165.12|166.93|164.85|0
1646652340000|2022-03-07 11:25:40|167.2|165.12|167.59|165.51|167.59|165.51|167.2|165.12|0
1646652350000|2022-03-07 11:25:50|167.86|165.78|168.05|165.97|168.05|165.97|167.72|165.64|0
1646652360000|2022-03-07 11:26:00|168.12|166.04|167.79|165.71|168.12|166.04|167.79|165.71|0
1646652370000|2022-03-07 11:26:10|167.99|165.91|168.12|166.04|168.12|166.04|167.99|165.91|0
1646652380000|2022-03-07 11:26:20|168.18|166.1|168.18|166.1|168.18|166.1|168.12|166.04|0
1646652390000|2022-03-07 11:26:30|168.12|166.04|167.85|165.77|168.12|166.04|167.85|165.77|0
1646652400000|2022-03-07 11:26:40|168.05|165.97|167.99|165.91|168.18|166.1|167.99|165.91|0
1646652410000|2022-03-07 11:26:50|167.92|165.84|168.05|165.97|168.05|165.97|167.92|165.84|0
1646652420000|2022-03-07 11:27:00|167.99|165.91|168.05|165.97|168.05|165.97|167.99|165.91|0
1646652430000|2022-03-07 11:27:10|167.99|165.91|168.65|166.57|168.65|166.57|167.99|165.91|0
1646652440000|2022-03-07 11:27:20|168.45|166.37|168.25|166.17|168.78|166.7|168.25|166.17|0
1646652450000|2022-03-07 11:27:30|168.45|166.37|168.71|166.63|168.71|166.63|168.45|166.37|0
1646652460000|2022-03-07 11:27:40|168.78|166.7|168.05|165.97|168.78|166.7|168.05|165.97|0
1646652470000|2022-03-07 11:27:50|167.72|165.64|168.65|166.57|168.65|166.57|167.59|165.51|0
1646652480000|2022-03-07 11:28:00|168.91|166.83|168.18|166.1|169.18|167.1|168.18|166.1|0
1646652490000|2022-03-07 11:28:10|168.31|166.23|168.51|166.43|168.51|166.43|168.25|166.17|0
1646652500000|2022-03-07 11:28:20|168.71|166.63|168.18|166.1|168.71|166.63|168.18|166.1|0
1646652510000|2022-03-07 11:28:30|168.38|166.3|168.44|166.36|168.65|166.57|168.38|166.3|0
1646652520000|2022-03-07 11:28:40|168.65|166.57|168.71|166.63|168.71|166.63|168.65|166.57|0
1646652530000|2022-03-07 11:28:50|168.58|166.5|168.31|166.23|168.58|166.5|168.31|166.23|0
1646652540000|2022-03-07 11:29:00|168.25|166.17|168.38|166.3|168.44|166.36|168.18|166.1|0
1646652550000|2022-03-07 11:29:10|168.31|166.23|168.31|166.23|168.31|166.23|168.18|166.1|0
1646652560000|2022-03-07 11:29:20|168.44|166.36|167.59|165.51|168.44|166.36|167.59|165.51|0
1646652570000|2022-03-07 11:29:30|167.39|165.31|167.25|165.17|167.39|165.31|167.25|165.17|0
1646652580000|2022-03-07 11:29:40|167.39|165.31|167.06|164.98|167.52|165.44|167.06|164.98|0
1646652590000|2022-03-07 11:29:50|166.93|164.85|166.79|164.71|166.93|164.85|166.79|164.71|0
1646652600000|2022-03-07 11:30:00|166.59|164.51|166.86|164.78|166.86|164.78|166.59|164.51|0
1646652610000|2022-03-07 11:30:10|166.79|164.71|167.32|165.24|167.52|165.44|166.79|164.71|0
1646652620000|2022-03-07 11:30:20|167.52|165.44|167.38|165.3|167.52|165.44|167.38|165.3|0
1646652630000|2022-03-07 11:30:30|167.58|165.5|167.52|165.44|167.58|165.5|167.38|165.3|0
1646652640000|2022-03-07 11:30:40|167.65|165.57|167.85|165.77|167.85|165.77|167.58|165.5|0
1646652650000|2022-03-07 11:30:50|168.44|166.36|168.38|166.3|168.64|166.56|168.38|166.3|0
1646652660000|2022-03-07 11:31:00|168.31|166.23|167.98|165.9|168.31|166.23|167.98|165.9|0
1646652670000|2022-03-07 11:31:10|167.91|165.83|167.58|165.5|167.91|165.83|167.58|165.5|0
1646652680000|2022-03-07 11:31:20|167.72|165.64|167.85|165.77|167.85|165.77|167.72|165.64|0
1646652690000|2022-03-07 11:31:30|167.78|165.7|167.85|165.77|167.91|165.83|167.58|165.5|0
1646652700000|2022-03-07 11:31:40|168.24|166.16|167.91|165.83|168.24|166.16|167.91|165.83|0
1646652710000|2022-03-07 11:31:50|167.98|165.9|167.98|165.9|168.11|166.03|167.98|165.9|0
1646652720000|2022-03-07 11:32:00|168.04|165.96|167.91|165.83|168.04|165.96|167.85|165.77|0
1646652730000|2022-03-07 11:32:10|167.78|165.7|167.45|165.37|167.78|165.7|167.45|165.37|0
1646652740000|2022-03-07 11:32:20|167.19|165.11|167.05|164.97|167.32|165.24|167.05|164.97|0
1646652750000|2022-03-07 11:32:30|167.25|165.17|167.12|165.04|167.25|165.17|167.12|165.04|0
1646652760000|2022-03-07 11:32:40|167.25|165.17|167.98|165.9|167.98|165.9|167.25|165.17|0
1646652770000|2022-03-07 11:32:50|168.11|166.03|167.64|165.56|168.11|166.03|167.64|165.56|0
1646652780000|2022-03-07 11:33:00|167.78|165.7|168.04|165.96|168.11|166.03|167.78|165.7|0
1646652790000|2022-03-07 11:33:10|168.17|166.09|168.37|166.29|168.37|166.29|167.91|165.83|0
1646652800000|2022-03-07 11:33:20|168.31|166.23|168.31|166.23|168.37|166.29|168.04|165.96|0
1646652810000|2022-03-07 11:33:30|168.17|166.09|168.24|166.16|168.24|166.16|168.17|166.09|0
1646652820000|2022-03-07 11:33:40|168.31|166.23|168.24|166.16|168.31|166.23|168.24|166.16|0
1646652830000|2022-03-07 11:33:50|168.3|166.22|168.3|166.22|168.3|166.22|168.11|166.03|0
1646652840000|2022-03-07 11:34:00|168.24|166.16|167.78|165.7|168.24|166.16|167.78|165.7|0
1646652850000|2022-03-07 11:34:10|167.98|165.9|168.24|166.16|168.24|166.16|167.91|165.83|0
1646652860000|2022-03-07 11:34:20|168.51|166.43|168.24|166.16|168.51|166.43|168.24|166.16|0
1646652870000|2022-03-07 11:34:30|168.37|166.29|168.17|166.09|168.37|166.29|168.11|166.03|0
1646652880000|2022-03-07 11:34:40|167.98|165.9|168.24|166.16|168.37|166.29|167.98|165.9|0
1646652890000|2022-03-07 11:34:50|168.3|166.22|167.97|165.89|168.3|166.22|167.97|165.89|0
1646652900000|2022-03-07 11:35:00|167.77|165.69|167.38|165.3|167.77|165.69|167.38|165.3|0
1646652910000|2022-03-07 11:35:10|167.51|165.43|167.45|165.37|167.84|165.76|167.45|165.37|0
1646652920000|2022-03-07 11:35:20|167.51|165.43|167.18|165.1|167.58|165.5|167.18|165.1|0
1646652930000|2022-03-07 11:35:30|167.31|165.23|167.38|165.3|167.38|165.3|167.31|165.23|0
1646652940000|2022-03-07 11:35:40|167.71|165.63|168.43|166.35|168.43|166.35|167.71|165.63|0
1646652950000|2022-03-07 11:35:50|168.37|166.29|168.5|166.42|168.5|166.42|167.97|165.89|0
1646652960000|2022-03-07 11:36:00|168.64|166.56|168.24|166.16|168.64|166.56|168.11|166.03|0
1646652970000|2022-03-07 11:36:10|168.11|166.03|168.04|165.96|168.11|166.03|167.97|165.89|0
1646652980000|2022-03-07 11:36:20|167.44|165.36|167.44|165.36|167.58|165.5|167.44|165.36|0
1646652990000|2022-03-07 11:36:30|167.71|165.63|167.38|165.3|167.71|165.63|167.18|165.1|0
1646653000000|2022-03-07 11:36:40|167.51|165.43|167.64|165.56|167.64|165.56|167.37|165.29|0
1646653010000|2022-03-07 11:36:50|167.44|165.36|167.51|165.43|167.51|165.43|167.37|165.29|0
1646653020000|2022-03-07 11:37:00|167.84|165.76|167.11|165.03|167.84|165.76|167.11|165.03|0
1646653030000|2022-03-07 11:37:10|167.05|164.97|166.45|164.37|167.05|164.97|166.26|164.18|0
1646653040000|2022-03-07 11:37:20|166.39|164.31|166.39|164.31|166.58|164.5|166.39|164.31|0
1646653050000|2022-03-07 11:37:30|165.79|163.71|166.45|164.37|166.45|164.37|165.79|163.71|0
1646653060000|2022-03-07 11:37:40|166.52|164.44|166.39|164.31|166.52|164.44|166.39|164.31|0
1646653070000|2022-03-07 11:37:50|166.32|164.24|166.45|164.37|166.45|164.37|166.32|164.24|0
1646653080000|2022-03-07 11:38:00|166.39|164.31|166.19|164.11|166.39|164.31|166.19|164.11|0
1646653090000|2022-03-07 11:38:10|166.12|164.04|165.86|163.78|166.12|164.04|165.86|163.78|0
1646653100000|2022-03-07 11:38:20|165.79|163.71|166.06|163.98|166.06|163.98|165.73|163.65|0
1646653110000|2022-03-07 11:38:30|166.12|164.04|166.05|163.97|166.19|164.11|166.05|163.97|0
1646653120000|2022-03-07 11:38:40|166.32|164.24|166.65|164.57|166.65|164.57|166.32|164.24|0
1646653130000|2022-03-07 11:38:50|166.32|164.24|166.45|164.37|166.45|164.37|166.32|164.24|0
1646653140000|2022-03-07 11:39:00|166.39|164.31|166.32|164.24|166.39|164.31|166.32|164.24|0
1646653150000|2022-03-07 11:39:10|166.52|164.44|166.45|164.37|166.58|164.5|166.45|164.37|0
1646653160000|2022-03-07 11:39:20|166.71|164.63|166.78|164.7|166.78|164.7|166.58|164.5|0
1646653170000|2022-03-07 11:39:30|166.65|164.57|166.71|164.63|166.84|164.76|166.58|164.5|0
1646653180000|2022-03-07 11:39:40|166.45|164.37|166.52|164.44|166.71|164.63|166.45|164.37|0
1646653190000|2022-03-07 11:39:50|166.45|164.37|166.65|164.57|166.65|164.57|166.45|164.37|0
1646653200000|2022-03-07 11:40:00|166.71|164.63|166.45|164.37|166.78|164.7|166.45|164.37|0
1646653210000|2022-03-07 11:40:10|166.25|164.17|166.84|164.76|166.84|164.76|166.25|164.17|0
1646653220000|2022-03-07 11:40:20|167.04|164.96|167.17|165.09|167.24|165.16|167.04|164.96|0
1646653230000|2022-03-07 11:40:30|167.57|165.49|167.97|165.89|167.97|165.89|167.57|165.49|0
1646653240000|2022-03-07 11:40:40|167.7|165.62|167.24|165.16|168.1|166.02|167.24|165.16|0
1646653250000|2022-03-07 11:40:50|167.44|165.36|167.76|165.68|167.76|165.68|167.44|165.36|0
1646653260000|2022-03-07 11:41:00|167.9|165.82|168.5|166.42|168.5|166.42|167.9|165.82|0
1646653270000|2022-03-07 11:41:10|168.76|166.68|168.89|166.81|168.89|166.81|168.63|166.55|0
1646653280000|2022-03-07 11:41:20|168.63|166.55|169.16|167.08|169.16|167.08|168.5|166.42|0
1646653290000|2022-03-07 11:41:30|169.03|166.95|168.89|166.81|169.16|167.08|168.89|166.81|0
1646653300000|2022-03-07 11:41:40|168.82|166.74|168.82|166.74|169.16|167.08|168.82|166.74|0
1646653310000|2022-03-07 11:41:50|168.76|166.68|168.69|166.61|168.76|166.68|168.69|166.61|0
1646653320000|2022-03-07 11:42:00|168.82|166.74|168.82|166.74|168.89|166.81|168.76|166.68|0
1646653330000|2022-03-07 11:42:10|168.89|166.81|168.96|166.88|168.96|166.88|168.89|166.81|0
1646653340000|2022-03-07 11:42:20|169.02|166.94|170.02|167.94|170.02|167.94|169.02|166.94|0
1646653350000|2022-03-07 11:42:30|169.69|167.61|170.02|167.94|170.02|167.94|169.56|167.48|0
1646653360000|2022-03-07 11:42:40|169.82|167.74|169.49|167.41|169.82|167.74|169.49|167.41|0
1646653370000|2022-03-07 11:42:50|169.56|167.48|169.56|167.48|169.56|167.48|169.42|167.34|0
1646653380000|2022-03-07 11:43:00|169.49|167.41|169.16|167.08|169.49|167.41|169.09|167.01|0
1646653390000|2022-03-07 11:43:10|168.49|166.41|168.36|166.28|168.49|166.41|168.36|166.28|0
1646653400000|2022-03-07 11:43:20|168.42|166.34|168.69|166.61|168.82|166.74|168.42|166.34|0
1646653410000|2022-03-07 11:43:30|168.62|166.54|168.49|166.41|168.62|166.54|168.36|166.28|0
1646653420000|2022-03-07 11:43:40|168.56|166.48|168.95|166.87|168.95|166.87|168.56|166.48|0
1646653430000|2022-03-07 11:43:50|169.35|167.27|169.42|167.34|169.42|167.34|169.22|167.14|0
1646653440000|2022-03-07 11:44:00|169.62|167.54|169.55|167.47|169.69|167.61|169.55|167.47|0
1646653450000|2022-03-07 11:44:10|169.69|167.61|169.22|167.14|169.69|167.61|169.22|167.14|0
1646653460000|2022-03-07 11:44:20|169.15|167.07|168.95|166.87|169.22|167.14|168.95|166.87|0
1646653470000|2022-03-07 11:44:30|169.08|167|169.02|166.94|169.08|167|168.82|166.74|0
1646653480000|2022-03-07 11:44:40|169.42|167.34|169.62|167.54|169.62|167.54|169.42|167.34|0
1646653490000|2022-03-07 11:44:50|169.48|167.4|169.42|167.34|169.48|167.4|169.42|167.34|0
1646653500000|2022-03-07 11:45:00|169.22|167.14|169.48|167.4|169.48|167.4|169.22|167.14|0
1646653510000|2022-03-07 11:45:10|169.55|167.47|169.55|167.47|169.62|167.54|169.55|167.47|0
1646653520000|2022-03-07 11:45:20|169.42|167.34|169.42|167.34|169.42|167.34|169.42|167.34|0
1646653530000|2022-03-07 11:45:30|168.95|166.87|169.15|167.07|169.15|167.07|168.95|166.87|0
1646653540000|2022-03-07 11:45:40|169.08|167|169.42|167.34|169.42|167.34|169.08|167|0
1646653550000|2022-03-07 11:45:50|169.15|167.07|170.15|168.07|170.15|168.07|169.15|167.07|0
1646653560000|2022-03-07 11:46:00|170.01|167.93|169.75|167.67|170.28|168.2|169.75|167.67|0
1646653570000|2022-03-07 11:46:10|170.08|168|170.15|168.07|170.15|168.07|170.08|168|0
1646653580000|2022-03-07 11:46:20|170.08|168|170.01|167.93|170.41|168.33|170.01|167.93|0
1646653590000|2022-03-07 11:46:30|170.28|168.2|170.55|168.47|170.55|168.47|170.28|168.2|0
1646653600000|2022-03-07 11:46:40|170.68|168.6|170.68|168.6|170.88|168.8|170.68|168.6|0
1646653610000|2022-03-07 11:46:50|170.62|168.54|170.55|168.47|170.81|168.73|170.55|168.47|0
1646653620000|2022-03-07 11:47:00|170.22|168.14|170.28|168.2|170.48|168.4|170.21|168.13|0
1646653630000|2022-03-07 11:47:10|170.08|168|170.01|167.93|170.08|168|170.01|167.93|0
1646653640000|2022-03-07 11:47:20|170.15|168.07|170.08|168|170.15|168.07|170.08|168|0
1646653650000|2022-03-07 11:47:30|170.01|167.93|170.01|167.93|170.08|168|169.75|167.67|0
1646653660000|2022-03-07 11:47:40|169.81|167.73|169.74|167.66|169.81|167.73|169.55|167.47|0
1646653670000|2022-03-07 11:47:50|169.88|167.8|169.55|167.47|169.88|167.8|169.55|167.47|0
1646653680000|2022-03-07 11:48:00|168.88|166.8|169.21|167.13|169.21|167.13|168.81|166.73|0
1646653690000|2022-03-07 11:48:10|169.08|167|169.21|167.13|169.21|167.13|169.08|167|0
1646653700000|2022-03-07 11:48:20|169.08|167|169.02|166.94|169.15|167.07|169.02|166.94|0
1646653710000|2022-03-07 11:48:30|169.28|167.2|169.28|167.2|169.28|167.2|168.95|166.87|0
1646653720000|2022-03-07 11:48:40|169.15|167.07|169.41|167.33|169.55|167.47|169.15|167.07|0
1646653730000|2022-03-07 11:48:50|169.34|167.26|169.08|167|169.34|167.26|169.08|167|0
1646653740000|2022-03-07 11:49:00|169.15|167.07|169.15|167.07|169.15|167.07|169.08|167|0
1646653750000|2022-03-07 11:49:10|169.34|167.26|169.28|167.2|169.34|167.26|169.28|167.2|0
1646653760000|2022-03-07 11:49:20|169.48|167.4|169.34|167.26|169.48|167.4|169.28|167.2|0
1646653770000|2022-03-07 11:49:30|169.28|167.2|169.74|167.66|169.74|167.66|169.28|167.2|0
1646653780000|2022-03-07 11:49:40|169.68|167.6|169.54|167.46|169.68|167.6|169.54|167.46|0
1646653790000|2022-03-07 11:49:50|169.81|167.73|169.87|167.79|169.87|167.79|169.81|167.73|0
1646653800000|2022-03-07 11:50:00|169.94|167.86|169.54|167.46|169.94|167.86|169.54|167.46|0
1646653810000|2022-03-07 11:50:10|169.48|167.4|169.54|167.46|169.61|167.53|169.48|167.4|0
1646653820000|2022-03-07 11:50:20|169.61|167.53|169.68|167.6|169.74|167.66|169.61|167.53|0
1646653830000|2022-03-07 11:50:30|169.61|167.53|169.87|167.79|169.87|167.79|169.28|167.2|0
1646653840000|2022-03-07 11:50:40|170.01|167.93|169.87|167.79|170.08|168|169.87|167.79|0
1646653850000|2022-03-07 11:50:50|169.94|167.86|169.74|167.66|170.01|167.93|169.74|167.66|0
1646653860000|2022-03-07 11:51:00|169.87|167.79|169.81|167.73|169.87|167.79|169.81|167.73|0
1646653870000|2022-03-07 11:51:10|169.87|167.79|169.81|167.73|169.87|167.79|169.81|167.73|0
1646653880000|2022-03-07 11:51:20|169.87|167.79|170.41|168.33|170.41|168.33|169.87|167.79|0
1646653890000|2022-03-07 11:51:30|170.27|168.19|170.21|168.13|170.27|168.19|170.21|168.13|0
1646653900000|2022-03-07 11:51:40|170.27|168.19|170.07|167.99|170.27|168.19|170.07|167.99|0
1646653910000|2022-03-07 11:51:50|170.21|168.13|170.41|168.33|170.47|168.39|170.21|168.13|0
1646653920000|2022-03-07 11:52:00|170.27|168.19|170.27|168.19|170.27|168.19|170.21|168.13|0
1646653930000|2022-03-07 11:52:10|170.4|168.32|171.01|168.93|171.28|169.2|170.4|168.32|0
1646653940000|2022-03-07 11:52:20|171.14|169.06|171.41|169.33|171.41|169.33|171.14|169.06|0
1646653950000|2022-03-07 11:52:30|171.54|169.46|171.88|169.8|172.01|169.93|171.54|169.46|0
1646653960000|2022-03-07 11:52:40|172.35|170.27|172.89|170.81|172.89|170.81|172.35|170.27|0
1646653970000|2022-03-07 11:52:50|172.75|170.67|172.82|170.74|172.82|170.74|172.62|170.54|0
1646653980000|2022-03-07 11:53:00|172.48|170.4|172.35|170.27|172.48|170.4|172.28|170.2|0
1646653990000|2022-03-07 11:53:10|172.14|170.06|171.68|169.6|172.55|170.47|171.68|169.6|0
1646654000000|2022-03-07 11:53:20|172.08|170|171.41|169.33|172.08|170|171.41|169.33|0
1646654010000|2022-03-07 11:53:30|171.74|169.66|171.47|169.39|171.74|169.66|171.41|169.33|0
1646654020000|2022-03-07 11:53:40|171.61|169.53|171.61|169.53|171.87|169.79|171.61|169.53|0
1646654030000|2022-03-07 11:53:50|171.87|169.79|172.35|170.27|172.35|170.27|171.87|169.79|0
1646654040000|2022-03-07 11:54:00|172.41|170.33|172.41|170.33|172.41|170.33|172.21|170.13|0
1646654050000|2022-03-07 11:54:10|172.54|170.46|172.48|170.4|172.54|170.46|172.41|170.33|0
1646654060000|2022-03-07 11:54:20|172.88|170.8|173.42|171.34|173.42|171.34|172.88|170.8|0
1646654070000|2022-03-07 11:54:30|173.35|171.27|172.75|170.67|173.35|171.27|172.75|170.67|0
1646654080000|2022-03-07 11:54:40|172.88|170.8|173.02|170.94|173.02|170.94|172.88|170.8|0
1646654090000|2022-03-07 11:54:50|172.88|170.8|172.68|170.6|172.88|170.8|172.68|170.6|0
1646654100000|2022-03-07 11:55:00|172.54|170.46|172.61|170.53|172.61|170.53|172.54|170.46|0
1646654110000|2022-03-07 11:55:10|172.48|170.4|172.75|170.67|172.75|170.67|172.48|170.4|0
1646654120000|2022-03-07 11:55:20|172.88|170.8|172.88|170.8|172.88|170.8|172.88|170.8|0
1646654130000|2022-03-07 11:55:30|172.95|170.87|173.02|170.94|173.02|170.94|172.75|170.67|0
1646654140000|2022-03-07 11:55:40|172.95|170.87|172.95|170.87|172.95|170.87|172.75|170.67|0
1646654150000|2022-03-07 11:55:50|172.88|170.8|173.15|171.07|173.28|171.2|172.88|170.8|0
1646654160000|2022-03-07 11:56:00|173.42|171.34|173.69|171.61|173.69|171.61|173.42|171.34|0
1646654170000|2022-03-07 11:56:10|174.09|172.01|174.23|172.15|174.63|172.55|174.09|172.01|0
1646654180000|2022-03-07 11:56:20|173.89|171.81|174.29|172.21|174.29|172.21|173.89|171.81|0
1646654190000|2022-03-07 11:56:30|174.23|172.15|173.69|171.61|174.43|172.35|173.69|171.61|0
1646654200000|2022-03-07 11:56:40|173.82|171.74|173.96|171.88|174.09|172.01|173.82|171.74|0
1646654210000|2022-03-07 11:56:50|174.36|172.28|174.43|172.35|174.5|172.42|174.36|172.28|0
1646654220000|2022-03-07 11:57:00|174.36|172.28|174.7|172.62|174.7|172.62|174.36|172.28|0
1646654230000|2022-03-07 11:57:10|174.63|172.55|175.31|173.23|175.45|173.37|174.63|172.55|0
1646654240000|2022-03-07 11:57:20|174.9|172.82|174.5|172.42|174.9|172.82|174.5|172.42|0
1646654250000|2022-03-07 11:57:30|174.23|172.15|174.97|172.89|174.97|172.89|174.23|172.15|0
1646654260000|2022-03-07 11:57:40|174.63|172.55|175.17|173.09|175.17|173.09|174.63|172.55|0
1646654270000|2022-03-07 11:57:50|173.26|171.18|172.99|170.91|173.26|171.18|172.99|170.91|0
1646654280000|2022-03-07 11:58:00|173.13|171.05|176.19|174.11|176.19|174.11|173.13|171.05|0
1646654290000|2022-03-07 11:58:10|176.05|173.97|173.52|171.44|176.05|173.97|173.32|171.24|0
1646654300000|2022-03-07 11:58:20|173.46|171.38|172.56|170.48|173.46|171.38|172.56|170.48|0
1646654310000|2022-03-07 11:58:30|172.7|170.62|172.5|170.42|172.7|170.62|172.5|170.42|0
1646654320000|2022-03-07 11:58:40|172.36|170.28|171.96|169.88|172.36|170.28|171.96|169.88|0
1646654330000|2022-03-07 11:58:50|172.29|170.21|172.5|170.42|172.5|170.42|172.29|170.21|0
1646654340000|2022-03-07 11:59:00|172.56|170.48|172.56|170.48|172.9|170.82|172.56|170.48|0
1646654350000|2022-03-07 11:59:10|172.83|170.75|172.83|170.75|172.83|170.75|172.83|170.75|0
1646654360000|2022-03-07 11:59:20|172.77|170.69|172.63|170.55|172.77|170.69|172.5|170.42|0
1646654370000|2022-03-07 11:59:30|172.56|170.48|172.29|170.21|172.56|170.48|172.29|170.21|0
1646654380000|2022-03-07 11:59:40|172.16|170.08|172.63|170.55|172.63|170.55|172.16|170.08|0
1646654390000|2022-03-07 11:59:50|172.77|170.69|172.7|170.62|173.1|171.02|172.7|170.62|0
1646654400000|2022-03-07 12:00:00|172.77|170.69|173.1|171.02|173.1|171.02|172.77|170.69|0
1646654410000|2022-03-07 12:00:10|173.44|171.36|173.44|171.36|173.44|171.36|173.44|171.36|0
1646654420000|2022-03-07 12:00:20|173.37|171.29|173.17|171.09|173.37|171.29|173.1|171.02|0
1646654430000|2022-03-07 12:00:30|173.44|171.36|173.44|171.36|173.44|171.36|173.44|171.36|0
1646654440000|2022-03-07 12:00:40|173.31|171.23|173.31|171.23|173.31|171.23|173.17|171.09|0
1646654450000|2022-03-07 12:00:50|173.44|171.36|174.26|172.18|174.26|172.18|173.44|171.36|0
1646654460000|2022-03-07 12:01:00|174.39|172.31|173.92|171.84|174.39|172.31|173.85|171.77|0
1646654470000|2022-03-07 12:01:10|173.44|171.36|173.99|171.91|173.99|171.91|173.31|171.23|0
1646654480000|2022-03-07 12:01:20|173.85|171.77|173.99|171.91|173.99|171.91|173.44|171.36|0
1646654490000|2022-03-07 12:01:30|173.85|171.77|174.12|172.04|174.12|172.04|173.85|171.77|0
1646654500000|2022-03-07 12:01:40|174.32|172.24|174.46|172.38|174.46|172.38|174.32|172.24|0
1646654510000|2022-03-07 12:01:50|174.39|172.31|174.53|172.45|174.53|172.45|174.32|172.24|0
1646654520000|2022-03-07 12:02:00|174.87|172.79|175.48|173.4|175.48|173.4|174.53|172.45|0
1646654530000|2022-03-07 12:02:10|175.21|173.13|175.76|173.68|175.76|173.68|175.21|173.13|0
1646654540000|2022-03-07 12:02:20|175.55|173.47|175.48|173.4|175.55|173.47|175.35|173.27|0
1646654550000|2022-03-07 12:02:30|175.62|173.54|175.35|173.27|175.62|173.54|175.07|172.99|0
1646654560000|2022-03-07 12:02:40|175.21|173.13|174.46|172.38|175.21|173.13|174.46|172.38|0
1646654570000|2022-03-07 12:02:50|174.53|172.45|174.59|172.51|174.73|172.65|174.53|172.45|0
1646654580000|2022-03-07 12:03:00|174.66|172.58|174.59|172.51|174.66|172.58|174.59|172.51|0
1646654590000|2022-03-07 12:03:10|174.53|172.45|174.53|172.45|174.53|172.45|174.39|172.31|0
1646654600000|2022-03-07 12:03:20|174.66|172.58|175.89|173.81|175.89|173.81|174.66|172.58|0
1646654610000|2022-03-07 12:03:30|176.03|173.95|175.55|173.47|176.03|173.95|175.55|173.47|0
1646654620000|2022-03-07 12:03:40|175.48|173.4|176.03|173.95|176.03|173.95|175.48|173.4|0
1646654630000|2022-03-07 12:03:50|176.3|174.22|176.85|174.77|176.85|174.77|176.3|174.22|0
1646654640000|2022-03-07 12:04:00|176.71|174.63|176.58|174.5|177.05|174.97|176.58|174.5|0
1646654650000|2022-03-07 12:04:10|176.64|174.56|177.4|175.32|177.4|175.32|176.64|174.56|0
1646654660000|2022-03-07 12:04:20|177.13|175.05|177.4|175.32|177.4|175.32|177.13|175.05|0
1646654670000|2022-03-07 12:04:30|177.33|175.25|178.92|176.84|178.92|176.84|177.26|175.18|0
1646654680000|2022-03-07 12:04:40|178.57|176.49|178.5|176.42|178.64|176.56|178.43|176.35|0
1646654690000|2022-03-07 12:04:50|179.33|177.25|179.05|176.97|179.33|177.25|178.92|176.84|0
1646654700000|2022-03-07 12:05:00|178.98|176.9|178.5|176.42|178.98|176.9|178.5|176.42|0
1646654710000|2022-03-07 12:05:10|178.36|176.28|178.78|176.7|178.78|176.7|177.74|175.66|0
1646654720000|2022-03-07 12:05:20|179.05|176.97|179.88|177.8|179.88|177.8|179.05|176.97|0
1646654730000|2022-03-07 12:05:30|179.95|177.87|179.05|176.97|179.95|177.87|179.05|176.97|0
1646654740000|2022-03-07 12:05:40|179.12|177.04|179.26|177.18|179.26|177.18|179.12|177.04|0
1646654750000|2022-03-07 12:05:50|179.19|177.11|179.47|177.39|179.61|177.53|179.19|177.11|0
1646654760000|2022-03-07 12:06:00|179.67|177.59|179.47|177.39|179.74|177.66|179.47|177.39|0
1646654770000|2022-03-07 12:06:10|179.74|177.66|180.02|177.94|180.3|178.22|179.47|177.39|0
1646654780000|2022-03-07 12:06:20|179.88|177.8|180.3|178.22|180.3|178.22|179.88|177.8|0
1646654790000|2022-03-07 12:06:30|180.44|178.36|180.58|178.5|180.58|178.5|180.44|178.36|0
1646654800000|2022-03-07 12:06:40|180.36|178.28|180.58|178.5|180.71|178.63|180.36|178.28|0
1646654810000|2022-03-07 12:06:50|180.02|177.94|180.3|178.22|180.3|178.22|180.02|177.94|0
1646654820000|2022-03-07 12:07:00|179.74|177.66|177.34|175.26|179.74|177.66|177.34|175.26|0
1646654830000|2022-03-07 12:07:10|177.06|174.98|176.72|174.64|177.27|175.19|176.72|174.64|0
1646654840000|2022-03-07 12:07:20|176.51|174.43|176.3|174.22|176.51|174.43|176.17|174.09|0
1646654850000|2022-03-07 12:07:30|176.37|174.29|176.58|174.5|177.06|174.98|176.37|174.29|0
1646654860000|2022-03-07 12:07:40|176.51|174.43|176.86|174.78|176.86|174.78|176.51|174.43|0
1646654870000|2022-03-07 12:07:50|176.78|174.7|176.51|174.43|176.78|174.7|176.51|174.43|0
1646654880000|2022-03-07 12:08:00|176.65|174.57|176.03|173.95|176.65|174.57|175.82|173.74|0
1646654890000|2022-03-07 12:08:10|176.23|174.15|176.03|173.95|176.23|174.15|175.75|173.67|0
1646654900000|2022-03-07 12:08:20|175.68|173.6|175.27|173.19|175.68|173.6|175.27|173.19|0
1646654910000|2022-03-07 12:08:30|175.2|173.12|174.99|172.91|175.48|173.4|174.99|172.91|0
1646654920000|2022-03-07 12:08:40|174.31|172.23|174.65|172.57|174.65|172.57|174.17|172.09|0
1646654930000|2022-03-07 12:08:50|174.79|172.71|174.99|172.91|174.99|172.91|174.79|172.71|0
1646654940000|2022-03-07 12:09:00|175.06|172.98|175.48|173.4|175.48|173.4|175.06|172.98|0
1646654950000|2022-03-07 12:09:10|175.41|173.33|175.06|172.98|175.41|173.33|175.06|172.98|0
1646654960000|2022-03-07 12:09:20|175.13|173.05|175.06|172.98|175.13|173.05|175.06|172.98|0
1646654970000|2022-03-07 12:09:30|175.2|173.12|175.61|173.53|175.61|173.53|175.2|173.12|0
1646654980000|2022-03-07 12:09:40|175.54|173.46|175.06|172.98|175.54|173.46|174.93|172.85|0
1646654990000|2022-03-07 12:09:50|175.68|173.6|176.23|174.15|176.23|174.15|175.68|173.6|0
1646655000000|2022-03-07 12:10:00|176.58|174.5|176.71|174.63|176.71|174.63|176.58|174.5|0
1646655010000|2022-03-07 12:10:10|176.78|174.7|177.13|175.05|177.54|175.46|176.78|174.7|0
1646655020000|2022-03-07 12:10:20|177.19|175.11|177.4|175.32|177.4|175.32|177.13|175.05|0
1646655030000|2022-03-07 12:10:30|177.75|175.67|177.68|175.6|178.1|176.02|177.68|175.6|0
1646655040000|2022-03-07 12:10:40|177.33|175.25|177.13|175.05|177.33|175.25|177.13|175.05|0
1646655050000|2022-03-07 12:10:50|177.4|175.32|177.27|175.19|177.4|175.32|177.27|175.19|0
1646655060000|2022-03-07 12:11:00|177.89|175.81|177.75|175.67|177.89|175.81|177.75|175.67|0
1646655070000|2022-03-07 12:11:10|178.23|176.15|178.23|176.15|178.37|176.29|178.23|176.15|0
1646655080000|2022-03-07 12:11:20|177.89|175.81|177.82|175.74|177.96|175.88|177.82|175.74|0
1646655090000|2022-03-07 12:11:30|178.1|176.02|177.68|175.6|178.1|176.02|177.68|175.6|0
1646655100000|2022-03-07 12:11:40|177.61|175.53|178.23|176.15|178.37|176.29|177.61|175.53|0
1646655110000|2022-03-07 12:11:50|178.3|176.22|177.96|175.88|178.37|176.29|177.96|175.88|0
1646655120000|2022-03-07 12:12:00|178.09|176.01|177.75|175.67|178.09|176.01|177.75|175.67|0
1646655130000|2022-03-07 12:12:10|177.54|175.46|178.37|176.29|178.37|176.29|177.54|175.46|0
1646655140000|2022-03-07 12:12:20|178.51|176.43|178.23|176.15|178.51|176.43|178.23|176.15|0
1646655150000|2022-03-07 12:12:30|178.37|176.29|178.65|176.57|178.65|176.57|178.16|176.08|0
1646655160000|2022-03-07 12:12:40|178.58|176.5|179.48|177.4|179.48|177.4|178.58|176.5|0
1646655170000|2022-03-07 12:12:50|179.83|177.75|180.32|178.24|180.39|178.31|179.83|177.75|0
1646655180000|2022-03-07 12:13:00|180.88|178.8|180.25|178.17|180.88|178.8|180.25|178.17|0
1646655190000|2022-03-07 12:13:10|180.74|178.66|180.18|178.1|180.74|178.66|180.18|178.1|0
1646655200000|2022-03-07 12:13:20|179.69|177.61|179.83|177.75|179.83|177.75|179.55|177.47|0
1646655210000|2022-03-07 12:13:30|180.04|177.96|180.04|177.96|180.46|178.38|179.97|177.89|0
1646655220000|2022-03-07 12:13:40|180.11|178.03|180.04|177.96|180.11|178.03|179.83|177.75|0
1646655230000|2022-03-07 12:13:50|179.9|177.82|179.62|177.54|179.97|177.89|179.62|177.54|0
1646655240000|2022-03-07 12:14:00|179.48|177.4|178.99|176.91|179.48|177.4|178.99|176.91|0
1646655250000|2022-03-07 12:14:10|178.85|176.77|178.65|176.57|178.99|176.91|178.65|176.57|0
1646655260000|2022-03-07 12:14:20|178.51|176.43|178.71|176.63|178.85|176.77|178.51|176.43|0
1646655270000|2022-03-07 12:14:30|178.85|176.77|178.65|176.57|178.85|176.77|178.57|176.49|0
1646655280000|2022-03-07 12:14:40|178.37|176.29|178.3|176.22|178.37|176.29|178.3|176.22|0
1646655290000|2022-03-07 12:14:50|178.65|176.57|178.78|176.7|178.78|176.7|178.51|176.43|0
1646655300000|2022-03-07 12:15:00|178.85|176.77|179.34|177.26|179.34|177.26|178.85|176.77|0
1646655310000|2022-03-07 12:15:10|179.55|177.47|179.55|177.47|179.55|177.47|179.34|177.26|0
1646655320000|2022-03-07 12:15:20|179.34|177.26|178.92|176.84|179.34|177.26|178.85|176.77|0
1646655330000|2022-03-07 12:15:30|178.57|176.49|178.78|176.7|179.06|176.98|178.57|176.49|0
1646655340000|2022-03-07 12:15:40|178.85|176.77|178.71|176.63|178.85|176.77|178.71|176.63|0
1646655350000|2022-03-07 12:15:50|178.51|176.43|178.99|176.91|178.99|176.91|178.43|176.35|0
1646655360000|2022-03-07 12:16:00|179.2|177.12|178.85|176.77|179.2|177.12|178.64|176.56|0
1646655370000|2022-03-07 12:16:10|178.64|176.56|178.43|176.35|178.64|176.56|178.37|176.29|0
1646655380000|2022-03-07 12:16:20|178.16|176.08|178.57|176.49|178.57|176.49|177.81|175.73|0
1646655390000|2022-03-07 12:16:30|178.5|176.42|178.71|176.63|178.85|176.77|178.5|176.42|0
1646655400000|2022-03-07 12:16:40|178.64|176.56|179.48|177.4|179.48|177.4|178.64|176.56|0
1646655410000|2022-03-07 12:16:50|179.54|177.46|178.92|176.84|179.54|177.46|178.92|176.84|0
1646655420000|2022-03-07 12:17:00|179.13|177.05|179.62|177.54|179.62|177.54|179.13|177.05|0
1646655430000|2022-03-07 12:17:10|179.82|177.74|180.03|177.95|180.03|177.95|179.48|177.4|0
1646655440000|2022-03-07 12:17:20|180.31|178.23|179.89|177.81|180.31|178.23|179.75|177.67|0
1646655450000|2022-03-07 12:17:30|180.03|177.95|180.59|178.51|180.59|178.51|180.03|177.95|0
1646655460000|2022-03-07 12:17:40|180.73|178.65|180.87|178.79|180.87|178.79|180.45|178.37|0
1646655470000|2022-03-07 12:17:50|181.15|179.07|182.9|180.82|182.9|180.82|181.15|179.07|0
1646655480000|2022-03-07 12:18:00|182.98|180.9|182.98|180.9|183.4|181.32|182.98|180.9|0
1646655490000|2022-03-07 12:18:10|182.83|180.75|183.04|180.96|183.18|181.1|182.83|180.75|0
1646655500000|2022-03-07 12:18:20|182.55|180.47|182.62|180.54|182.69|180.61|182.55|180.47|0
1646655510000|2022-03-07 12:18:30|182.48|180.4|181.92|179.84|182.48|180.4|181.92|179.84|0
1646655520000|2022-03-07 12:18:40|181.64|179.56|181.64|179.56|181.85|179.77|181.57|179.49|0
1646655530000|2022-03-07 12:18:50|181.57|179.49|181.99|179.91|181.99|179.91|181.57|179.49|0
1646655540000|2022-03-07 12:19:00|182.13|180.05|182.76|180.68|182.76|180.68|182.13|180.05|0
1646655550000|2022-03-07 12:19:10|182.55|180.47|182.69|180.61|182.69|180.61|182.34|180.26|0
1646655560000|2022-03-07 12:19:20|182.48|180.4|182.55|180.47|182.69|180.61|182.48|180.4|0
1646655570000|2022-03-07 12:19:30|182.27|180.19|182.34|180.26|182.55|180.47|182.27|180.19|0
1646655580000|2022-03-07 12:19:40|182.41|180.33|182.83|180.75|182.83|180.75|182.41|180.33|0
1646655590000|2022-03-07 12:19:50|183.04|180.96|183.68|181.6|183.68|181.6|183.04|180.96|0
1646655600000|2022-03-07 12:20:00|183.6|181.52|183.18|181.1|183.6|181.52|182.9|180.82|0
1646655610000|2022-03-07 12:20:10|183.46|181.38|184.03|181.95|184.03|181.95|183.46|181.38|0
1646655620000|2022-03-07 12:20:20|184.45|182.37|184.81|182.73|184.81|182.73|184.38|182.3|0
1646655630000|2022-03-07 12:20:30|184.73|182.65|184.87|182.79|184.95|182.87|184.67|182.59|0
1646655640000|2022-03-07 12:20:40|184.81|182.73|183.88|181.8|184.81|182.73|183.88|181.8|0
1646655650000|2022-03-07 12:20:50|184.31|182.23|184.38|182.3|184.38|182.3|184.17|182.09|0
1646655660000|2022-03-07 12:21:00|184.45|182.37|184.17|182.09|184.45|182.37|183.88|181.8|0
1646655670000|2022-03-07 12:21:10|184.52|182.44|184.59|182.51|184.66|182.58|184.52|182.44|0
1646655680000|2022-03-07 12:21:20|184.81|182.73|184.52|182.44|184.95|182.87|184.52|182.44|0
1646655690000|2022-03-07 12:21:30|184.87|182.79|184.73|182.65|184.87|182.79|184.73|182.65|0
1646655700000|2022-03-07 12:21:40|184.66|182.58|185.09|183.01|185.09|183.01|184.66|182.58|0
1646655710000|2022-03-07 12:21:50|184.8|182.72|184.31|182.23|185.01|182.93|184.31|182.23|0
1646655720000|2022-03-07 12:22:00|184.1|182.02|183.67|181.59|184.31|182.23|183.67|181.59|0
1646655730000|2022-03-07 12:22:10|183.74|181.66|183.25|181.17|183.81|181.73|183.25|181.17|0
1646655740000|2022-03-07 12:22:20|183.32|181.24|183.18|181.1|183.32|181.24|183.11|181.03|0
1646655750000|2022-03-07 12:22:30|183.39|181.31|183.18|181.1|183.39|181.31|183.18|181.1|0
1646655760000|2022-03-07 12:22:40|182.97|180.89|182.41|180.33|182.97|180.89|182.27|180.19|0
1646655770000|2022-03-07 12:22:50|182.75|180.67|183.04|180.96|183.04|180.96|182.75|180.67|0
1646655780000|2022-03-07 12:23:00|183.11|181.03|183.11|181.03|183.11|181.03|183.11|181.03|0
1646655790000|2022-03-07 12:23:10|183.25|181.17|182.89|180.81|183.25|181.17|182.69|180.61|0
1646655800000|2022-03-07 12:23:20|182.97|180.89|183.53|181.45|183.53|181.45|182.97|180.89|0
1646655810000|2022-03-07 12:23:30|183.67|181.59|183.6|181.52|183.74|181.66|183.6|181.52|0
1646655820000|2022-03-07 12:23:40|183.46|181.38|184.24|182.16|184.38|182.3|183.46|181.38|0
1646655830000|2022-03-07 12:23:50|184.02|181.94|183.74|181.66|184.02|181.94|183.74|181.66|0
1646655840000|2022-03-07 12:24:00|183.88|181.8|184.24|182.16|184.24|182.16|183.67|181.59|0
1646655850000|2022-03-07 12:24:10|184.3|182.22|184.52|182.44|184.52|182.44|184.3|182.22|0
1646655860000|2022-03-07 12:24:20|184.3|182.22|184.59|182.51|184.59|182.51|184.24|182.16|0
1646655870000|2022-03-07 12:24:30|185.79|183.71|185.23|183.15|185.79|183.71|185.15|183.07|0
1646655880000|2022-03-07 12:24:40|185.58|183.5|185.51|183.43|185.65|183.57|185.51|183.43|0
1646655890000|2022-03-07 12:24:50|185.72|183.64|185.37|183.29|185.72|183.64|185.01|182.93|0
1646655900000|2022-03-07 12:25:00|185.72|183.64|185.51|183.43|186.08|184|185.51|183.43|0
1646655910000|2022-03-07 12:25:10|185.93|183.85|185.72|183.64|185.93|183.85|185.51|183.43|0
1646655920000|2022-03-07 12:25:20|185.79|183.71|185.79|183.71|186.08|184|185.79|183.71|0
1646655930000|2022-03-07 12:25:30|186|183.92|186.36|184.28|186.36|184.28|185.93|183.85|0
1646655940000|2022-03-07 12:25:40|186.08|184|186.71|184.63|186.71|184.63|186.08|184|0
1646655950000|2022-03-07 12:25:50|186.79|184.71|186.93|184.85|187.07|184.99|186.64|184.56|0
1646655960000|2022-03-07 12:26:00|187.21|185.13|187.5|185.42|187.85|185.77|187.21|185.13|0
1646655970000|2022-03-07 12:26:10|187.36|185.28|186.85|184.77|187.36|185.28|186.85|184.77|0
1646655980000|2022-03-07 12:26:20|186.36|184.28|185.79|183.71|186.36|184.28|185.79|183.71|0
1646655990000|2022-03-07 12:26:30|185.86|183.78|185.22|183.14|185.93|183.85|185.22|183.14|0
1646656000000|2022-03-07 12:26:40|185.29|183.21|184.23|182.15|185.29|183.21|184.23|182.15|0
1646656010000|2022-03-07 12:26:50|183.95|181.87|184.02|181.94|184.02|181.94|183.95|181.87|0
1646656020000|2022-03-07 12:27:00|183.38|181.3|183.88|181.8|183.88|181.8|183.24|181.16|0
1646656030000|2022-03-07 12:27:10|183.38|181.3|182.82|180.74|183.38|181.3|182.82|180.74|0
1646656040000|2022-03-07 12:27:20|182.75|180.67|183.1|181.02|183.1|181.02|182.54|180.46|0
1646656050000|2022-03-07 12:27:30|183.17|181.09|182.75|180.67|183.17|181.09|182.75|180.67|0
1646656060000|2022-03-07 12:27:40|182.61|180.53|182.82|180.74|182.82|180.74|182.61|180.53|0
1646656070000|2022-03-07 12:27:50|183.31|181.23|183.24|181.16|183.31|181.23|183.24|181.16|0
1646656080000|2022-03-07 12:28:00|183.38|181.3|183.73|181.65|183.73|181.65|183.38|181.3|0
1646656090000|2022-03-07 12:28:10|183.67|181.59|184.02|181.94|184.02|181.94|183.67|181.59|0
1646656100000|2022-03-07 12:28:20|184.23|182.15|184.37|182.29|184.72|182.64|184.23|182.15|0
1646656110000|2022-03-07 12:28:30|183.95|181.87|184.01|181.93|184.01|181.93|183.95|181.87|0
1646656120000|2022-03-07 12:28:40|183.81|181.73|184.65|182.57|184.65|182.57|183.66|181.58|0
1646656130000|2022-03-07 12:28:50|185.36|183.28|186.71|184.63|186.71|184.63|185.36|183.28|0
1646656140000|2022-03-07 12:29:00|186.93|184.85|187.35|185.27|187.35|185.27|186.93|184.85|0
1646656150000|2022-03-07 12:29:10|188.07|185.99|187.42|185.34|188.07|185.99|186.71|184.63|0
1646656160000|2022-03-07 12:29:20|187.35|185.27|187.64|185.56|187.64|185.56|187.14|185.06|0
1646656170000|2022-03-07 12:29:30|187.71|185.63|187.92|185.84|187.92|185.84|187.56|185.48|0
1646656180000|2022-03-07 12:29:40|187.49|185.41|187.49|185.41|187.49|185.41|187.49|185.41|0
1646656190000|2022-03-07 12:29:50|187.35|185.27|186.78|184.7|187.35|185.27|186.78|184.7|0
1646656200000|2022-03-07 12:30:00|187.42|185.34|187.28|185.2|187.42|185.34|187.28|185.2|0
1646656210000|2022-03-07 12:30:10|186.92|184.84|186.35|184.27|186.92|184.84|186.35|184.27|0
1646656220000|2022-03-07 12:30:20|186.07|183.99|186.5|184.42|186.5|184.42|186.07|183.99|0
1646656230000|2022-03-07 12:30:30|186.71|184.63|186.21|184.13|186.71|184.63|186.21|184.13|0
1646656240000|2022-03-07 12:30:40|186.28|184.2|186.07|183.99|186.28|184.2|186.07|183.99|0
1646656250000|2022-03-07 12:30:50|186.14|184.06|187.13|185.05|187.13|185.05|186.14|184.06|0
1646656260000|2022-03-07 12:31:00|187.06|184.98|186.92|184.84|187.21|185.13|186.92|184.84|0
1646656270000|2022-03-07 12:31:10|187.13|185.05|187.49|185.41|187.49|185.41|186.99|184.91|0
1646656280000|2022-03-07 12:31:20|186.99|184.91|187.06|184.98|187.49|185.41|186.99|184.91|0
1646656290000|2022-03-07 12:31:30|186.99|184.91|187.13|185.05|187.13|185.05|186.92|184.84|0
1646656300000|2022-03-07 12:31:40|187.21|185.13|186.99|184.91|187.27|185.19|186.99|184.91|0
1646656310000|2022-03-07 12:31:50|187.27|185.19|187.63|185.55|187.7|185.62|187.27|185.19|0
1646656320000|2022-03-07 12:32:00|187.56|185.48|187.78|185.7|187.92|185.84|187.56|185.48|0
1646656330000|2022-03-07 12:32:10|188.06|185.98|187.92|185.84|188.06|185.98|187.84|185.76|0
1646656340000|2022-03-07 12:32:20|187.7|185.62|186.64|184.56|187.78|185.7|186.64|184.56|0
1646656350000|2022-03-07 12:32:30|187.27|185.19|187.13|185.05|187.35|185.27|187.13|185.05|0
1646656360000|2022-03-07 12:32:40|187.27|185.19|187.06|184.98|187.27|185.19|187.06|184.98|0
1646656370000|2022-03-07 12:32:50|186.92|184.84|186.56|184.48|186.99|184.91|186.56|184.48|0
1646656380000|2022-03-07 12:33:00|186.7|184.62|186.7|184.62|186.7|184.62|186.56|184.48|0
1646656390000|2022-03-07 12:33:10|186.21|184.13|185.78|183.7|186.21|184.13|185.5|183.42|0
1646656400000|2022-03-07 12:33:20|185.64|183.56|185.5|183.42|185.64|183.56|185.5|183.42|0
1646656410000|2022-03-07 12:33:30|185.85|183.77|185.56|183.48|185.92|183.84|185.56|183.48|0
1646656420000|2022-03-07 12:33:40|185.5|183.42|186.21|184.13|186.21|184.13|185.21|183.13|0
1646656430000|2022-03-07 12:33:50|186.35|184.27|187.63|185.55|187.63|185.55|186.35|184.27|0
1646656440000|2022-03-07 12:34:00|187.92|185.84|187.49|185.41|187.92|185.84|187.49|185.41|0
1646656450000|2022-03-07 12:34:10|187.84|185.76|189.21|187.13|189.21|187.13|187.84|185.76|0
1646656460000|2022-03-07 12:34:20|188.99|186.91|188.99|186.91|188.99|186.91|188.92|186.84|0
1646656470000|2022-03-07 12:34:30|188.63|186.55|189.27|187.19|189.64|187.56|188.63|186.55|0
1646656480000|2022-03-07 12:34:40|188.77|186.69|186.84|184.76|188.77|186.69|186.84|184.76|0
1646656490000|2022-03-07 12:34:50|186.92|184.84|186.77|184.69|186.92|184.84|186.49|184.41|0
1646656500000|2022-03-07 12:35:00|187.34|185.26|187.63|185.55|187.63|185.55|187.34|185.26|0
1646656510000|2022-03-07 12:35:10|187.56|185.48|186.84|184.76|187.56|185.48|186.84|184.76|0
1646656520000|2022-03-07 12:35:20|186.27|184.19|185.49|183.41|186.27|184.19|185.49|183.41|0
1646656530000|2022-03-07 12:35:30|185.56|183.48|185.49|183.41|185.85|183.77|185.49|183.41|0
1646656540000|2022-03-07 12:35:40|185.56|183.48|186.35|184.27|186.35|184.27|185.56|183.48|0
1646656550000|2022-03-07 12:35:50|186.2|184.12|186.06|183.98|186.35|184.27|186.06|183.98|0
1646656560000|2022-03-07 12:36:00|185.92|183.84|185.99|183.91|185.99|183.91|185.92|183.84|0
1646656570000|2022-03-07 12:36:10|186.06|183.98|185.78|183.7|186.06|183.98|185.78|183.7|0
1646656580000|2022-03-07 12:36:20|185.84|183.76|185.99|183.91|186.06|183.98|185.84|183.76|0
1646656590000|2022-03-07 12:36:30|186.13|184.05|186.27|184.19|186.27|184.19|186.06|183.98|0
1646656600000|2022-03-07 12:36:40|186.7|184.62|186.91|184.83|186.91|184.83|186.34|184.26|0
1646656610000|2022-03-07 12:36:50|187.34|185.26|187.34|185.26|187.55|185.47|187.12|185.04|0
1646656620000|2022-03-07 12:37:00|187.12|185.04|187.12|185.04|187.12|185.04|187.12|185.04|0
1646656630000|2022-03-07 12:37:10|188.36|186.28|191.7|189.62|191.7|189.62|188.36|186.28|0
1646656640000|2022-03-07 12:37:20|189.55|187.47|188.98|186.9|189.55|187.47|188.98|186.9|0
1646656650000|2022-03-07 12:37:30|189.05|186.97|189.55|187.47|189.55|187.47|189.05|186.97|0
1646656660000|2022-03-07 12:37:40|189.19|187.11|188.91|186.83|189.19|187.11|188.91|186.83|0
1646656670000|2022-03-07 12:37:50|189.12|187.04|189.12|187.04|189.12|187.04|189.12|187.04|0
1646656680000|2022-03-07 12:38:00|188.98|186.9|189.48|187.4|189.48|187.4|188.98|186.9|0
1646656690000|2022-03-07 12:38:10|189.76|187.68|189.98|187.9|189.98|187.9|189.62|187.54|0
1646656700000|2022-03-07 12:38:20|189.69|187.61|188.34|186.26|189.69|187.61|188.34|186.26|0
1646656710000|2022-03-07 12:38:30|188.91|186.83|188.97|186.89|189.19|187.11|188.91|186.83|0
1646656720000|2022-03-07 12:38:40|188.83|186.75|188.26|186.18|188.83|186.75|188.26|186.18|0
1646656730000|2022-03-07 12:38:50|188.19|186.11|188.26|186.18|188.48|186.4|188.19|186.11|0
1646656740000|2022-03-07 12:39:00|188.33|186.25|189.55|187.47|189.55|187.47|188.33|186.25|0
1646656750000|2022-03-07 12:39:10|189.33|187.25|188.76|186.68|189.33|187.25|188.76|186.68|0
1646656760000|2022-03-07 12:39:20|188.48|186.4|189.26|187.18|189.26|187.18|188.48|186.4|0
1646656770000|2022-03-07 12:39:30|188.97|186.89|188.97|186.89|188.97|186.89|188.9|186.82|0
1646656780000|2022-03-07 12:39:40|189.05|186.97|189.12|187.04|189.26|187.18|189.05|186.97|0
1646656790000|2022-03-07 12:39:50|189.62|187.54|189.97|187.89|189.97|187.89|189.62|187.54|0
1646656800000|2022-03-07 12:40:00|189.33|187.25|188.4|186.32|189.33|187.25|188.4|186.32|0
1646656810000|2022-03-07 12:40:10|188.12|186.04|187.83|185.75|188.12|186.04|187.83|185.75|0
1646656820000|2022-03-07 12:40:20|187.97|185.89|187.62|185.54|187.97|185.89|187.62|185.54|0
1646656830000|2022-03-07 12:40:30|187.48|185.4|187.34|185.26|187.48|185.4|187.26|185.18|0
1646656840000|2022-03-07 12:40:40|186.91|184.83|187.12|185.04|187.12|185.04|186.77|184.69|0
1646656850000|2022-03-07 12:40:50|186.84|184.76|186.91|184.83|186.91|184.83|186.84|184.76|0
1646656860000|2022-03-07 12:41:00|187.4|185.32|188.26|186.18|188.26|186.18|187.4|185.32|0
1646656870000|2022-03-07 12:41:10|188.05|185.97|187.55|185.47|188.05|185.97|187.55|185.47|0
1646656880000|2022-03-07 12:41:20|187.48|185.4|187.62|185.54|187.69|185.61|187.4|185.32|0
1646656890000|2022-03-07 12:41:30|187.48|185.4|187.12|185.04|187.48|185.4|187.12|185.04|0
1646656900000|2022-03-07 12:41:40|187.19|185.11|186.55|184.47|187.19|185.11|186.55|184.47|0
1646656910000|2022-03-07 12:41:50|186.41|184.33|186.13|184.05|186.41|184.33|186.13|184.05|0
1646656920000|2022-03-07 12:42:00|185.78|183.7|185.92|183.84|185.92|183.84|185.63|183.55|0
1646656930000|2022-03-07 12:42:10|185.63|183.55|185.49|183.41|185.63|183.55|185.49|183.41|0
1646656940000|2022-03-07 12:42:20|185.63|183.55|186.06|183.98|186.06|183.98|185.63|183.55|0
1646656950000|2022-03-07 12:42:30|186.27|184.19|185.92|183.84|186.27|184.19|185.92|183.84|0
1646656960000|2022-03-07 12:42:40|185.84|183.76|185.77|183.69|185.92|183.84|185.77|183.69|0
1646656970000|2022-03-07 12:42:50|185.49|183.41|185.56|183.48|185.63|183.55|185.49|183.41|0
1646656980000|2022-03-07 12:43:00|185.21|183.13|185.63|183.55|185.63|183.55|185.21|183.13|0
1646656990000|2022-03-07 12:43:10|185.92|183.84|185.63|183.55|185.92|183.84|185.49|183.41|0
1646657000000|2022-03-07 12:43:20|185.42|183.34|185.56|183.48|185.56|183.48|185.28|183.2|0
1646657010000|2022-03-07 12:43:30|185.63|183.55|185.84|183.76|185.84|183.76|185.63|183.55|0
1646657020000|2022-03-07 12:43:40|185.7|183.62|186.2|184.12|186.2|184.12|185.42|183.34|0
1646657030000|2022-03-07 12:43:50|186.41|184.33|186.2|184.12|186.41|184.33|185.98|183.9|0
1646657040000|2022-03-07 12:44:00|185.98|183.9|186.27|184.19|186.27|184.19|185.98|183.9|0
1646657050000|2022-03-07 12:44:10|186.62|184.54|186.48|184.4|186.83|184.75|186.48|184.4|0
1646657060000|2022-03-07 12:44:20|186.97|184.89|186.91|184.83|187.19|185.11|186.83|184.75|0
1646657070000|2022-03-07 12:44:30|186.62|184.54|186.76|184.68|186.76|184.68|186.62|184.54|0
1646657080000|2022-03-07 12:44:40|186.9|184.82|186.69|184.61|187.11|185.03|186.69|184.61|0
1646657090000|2022-03-07 12:44:50|186.83|184.75|186.48|184.4|186.83|184.75|186.48|184.4|0
1646657100000|2022-03-07 12:45:00|186.2|184.12|186.76|184.68|186.83|184.75|186.2|184.12|0
1646657110000|2022-03-07 12:45:10|186.83|184.75|186.76|184.68|187.05|184.97|186.76|184.68|0
1646657120000|2022-03-07 12:45:20|186.62|184.54|187.19|185.11|187.19|185.11|186.62|184.54|0
1646657130000|2022-03-07 12:45:30|186.97|184.89|186.69|184.61|186.97|184.89|186.69|184.61|0
1646657140000|2022-03-07 12:45:40|186.55|184.47|186.55|184.47|186.55|184.47|186.48|184.4|0
1646657150000|2022-03-07 12:45:50|186.62|184.54|186.76|184.68|186.76|184.68|186.48|184.4|0
1646657160000|2022-03-07 12:46:00|186.55|184.47|186.48|184.4|186.55|184.47|186.19|184.11|0
1646657170000|2022-03-07 12:46:10|186.9|184.82|186.34|184.26|186.9|184.82|186.34|184.26|0
1646657180000|2022-03-07 12:46:20|185.98|183.9|185.91|183.83|185.98|183.9|185.84|183.76|0
1646657190000|2022-03-07 12:46:30|186.34|184.26|185.77|183.69|186.34|184.26|185.77|183.69|0
1646657200000|2022-03-07 12:46:40|185.7|183.62|185.2|183.12|185.7|183.62|185.2|183.12|0
1646657210000|2022-03-07 12:46:50|185.13|183.05|185.55|183.47|185.55|183.47|185.13|183.05|0
1646657220000|2022-03-07 12:47:00|185.13|183.05|185.41|183.33|185.41|183.33|184.92|182.84|0
1646657230000|2022-03-07 12:47:10|184.85|182.77|184.08|182|184.92|182.84|184.08|182|0
1646657240000|2022-03-07 12:47:20|183.94|181.86|184|181.92|184|181.92|183.79|181.71|0
1646657250000|2022-03-07 12:47:30|184.08|182|184.08|182|184.22|182.14|183.79|181.71|0
1646657260000|2022-03-07 12:47:40|183.79|181.71|183.79|181.71|183.79|181.71|183.79|181.71|0
1646657270000|2022-03-07 12:47:50|183.65|181.57|183.65|181.57|183.65|181.57|183.58|181.5|0
1646657280000|2022-03-07 12:48:00|183.51|181.43|183.37|181.29|183.79|181.71|183.37|181.29|0
1646657290000|2022-03-07 12:48:10|183.44|181.36|183.79|181.71|183.79|181.71|183.44|181.36|0
1646657300000|2022-03-07 12:48:20|182.95|180.87|183.86|181.78|183.86|181.78|182.95|180.87|0
1646657310000|2022-03-07 12:48:30|183.37|181.29|183.72|181.64|183.72|181.64|183.23|181.15|0
1646657320000|2022-03-07 12:48:40|183.65|181.57|183.72|181.64|183.79|181.71|183.65|181.57|0
1646657330000|2022-03-07 12:48:50|183.79|181.71|183.58|181.5|183.79|181.71|183.58|181.5|0
1646657340000|2022-03-07 12:49:00|183.51|181.43|184.21|182.13|184.21|182.13|183.51|181.43|0
1646657350000|2022-03-07 12:49:10|184.07|181.99|184.14|182.06|184.14|182.06|184.07|181.99|0
1646657360000|2022-03-07 12:49:20|184.42|182.34|184.35|182.27|184.42|182.34|184.35|182.27|0
1646657370000|2022-03-07 12:49:30|184.49|182.41|184.56|182.48|184.56|182.48|184.42|182.34|0
1646657380000|2022-03-07 12:49:40|184.64|182.56|183.86|181.78|184.78|182.7|183.86|181.78|0
1646657390000|2022-03-07 12:49:50|183.79|181.71|183.16|181.08|183.79|181.71|183.16|181.08|0
1646657400000|2022-03-07 12:50:00|183.3|181.22|183.09|181.01|183.3|181.22|182.95|180.87|0
1646657410000|2022-03-07 12:50:10|182.95|180.87|183.16|181.08|183.3|181.22|182.95|180.87|0
1646657420000|2022-03-07 12:50:20|183.09|181.01|183.86|181.78|183.86|181.78|183.09|181.01|0
1646657430000|2022-03-07 12:50:30|183.72|181.64|183.72|181.64|183.79|181.71|183.72|181.64|0
1646657440000|2022-03-07 12:50:40|183.58|181.5|183.51|181.43|183.72|181.64|183.51|181.43|0
1646657450000|2022-03-07 12:50:50|183.37|181.29|183.79|181.71|183.79|181.71|183.37|181.29|0
1646657460000|2022-03-07 12:51:00|183.86|181.78|184.21|182.13|184.21|182.13|183.86|181.78|0
1646657470000|2022-03-07 12:51:10|184.42|182.34|183.93|181.85|184.42|182.34|183.93|181.85|0
1646657480000|2022-03-07 12:51:20|184.49|182.41|184.28|182.2|184.49|182.41|184.28|182.2|0
1646657490000|2022-03-07 12:51:30|184.14|182.06|183.93|181.85|184.14|182.06|183.93|181.85|0
1646657500000|2022-03-07 12:51:40|184.35|182.27|184.07|181.99|184.42|182.34|184.07|181.99|0
1646657510000|2022-03-07 12:51:50|184.21|182.13|184.56|182.48|184.56|182.48|183.93|181.85|0
1646657520000|2022-03-07 12:52:00|184.49|182.41|184.42|182.34|184.7|182.62|184.42|182.34|0
1646657530000|2022-03-07 12:52:10|184.7|182.62|184.7|182.62|184.7|182.62|184.63|182.55|0
1646657540000|2022-03-07 12:52:20|184.63|182.55|183.93|181.85|184.63|182.55|183.93|181.85|0
1646657550000|2022-03-07 12:52:30|183.85|181.77|184.07|181.99|184.14|182.06|183.85|181.77|0
1646657560000|2022-03-07 12:52:40|184.28|182.2|184.21|182.13|184.42|182.34|184.07|181.99|0
1646657570000|2022-03-07 12:52:50|184.07|181.99|183.51|181.43|184.07|181.99|183.51|181.43|0
1646657580000|2022-03-07 12:53:00|183.57|181.49|183.43|181.35|183.57|181.49|183.43|181.35|0
1646657590000|2022-03-07 12:53:10|183.71|181.63|183.36|181.28|183.71|181.63|183.36|181.28|0
1646657600000|2022-03-07 12:53:20|183.43|181.35|183.85|181.77|183.85|181.77|183.22|181.14|0
1646657610000|2022-03-07 12:53:30|185.05|182.97|185.54|183.46|185.54|183.46|184.91|182.83|0
1646657620000|2022-03-07 12:53:40|185.62|183.54|186.47|184.39|186.68|184.6|185.62|183.54|0
1646657630000|2022-03-07 12:53:50|186.75|184.67|186.61|184.53|186.75|184.67|186.47|184.39|0
1646657640000|2022-03-07 12:54:00|186.82|184.74|186.68|184.6|187.03|184.95|186.68|184.6|0
1646657650000|2022-03-07 12:54:10|186.53|184.45|186.32|184.24|186.89|184.81|186.32|184.24|0
1646657660000|2022-03-07 12:54:20|186.04|183.96|185.83|183.75|186.04|183.96|185.68|183.6|0
1646657670000|2022-03-07 12:54:30|186.04|183.96|186.39|184.31|186.47|184.39|186.04|183.96|0
1646657680000|2022-03-07 12:54:40|186.53|184.45|186.67|184.59|186.67|184.59|186.39|184.31|0
1646657690000|2022-03-07 12:54:50|186.53|184.45|186.61|184.53|186.67|184.59|186.53|184.45|0
1646657700000|2022-03-07 12:55:00|187.1|185.02|186.89|184.81|187.1|185.02|186.53|184.45|0
1646657710000|2022-03-07 12:55:10|187.1|185.02|187.46|185.38|187.46|185.38|187.1|185.02|0
1646657720000|2022-03-07 12:55:20|187.17|185.09|186.53|184.45|187.17|185.09|186.53|184.45|0
1646657730000|2022-03-07 12:55:30|186.46|184.38|186.75|184.67|186.75|184.67|186.39|184.31|0
1646657740000|2022-03-07 12:55:40|186.67|184.59|186.75|184.67|186.89|184.81|186.67|184.59|0
1646657750000|2022-03-07 12:55:50|186.82|184.74|187.24|185.16|187.24|185.16|186.75|184.67|0
1646657760000|2022-03-07 12:56:00|187.31|185.23|186.46|184.38|187.31|185.23|186.46|184.38|0
1646657770000|2022-03-07 12:56:10|186.67|184.59|186.18|184.1|186.67|184.59|185.96|183.88|0
1646657780000|2022-03-07 12:56:20|186.04|183.96|186.32|184.24|186.32|184.24|186.04|183.96|0
1646657790000|2022-03-07 12:56:30|185.96|183.88|185.68|183.6|185.96|183.88|185.68|183.6|0
1646657800000|2022-03-07 12:56:40|185.75|183.67|184.77|182.69|185.9|183.82|184.77|182.69|0
1646657810000|2022-03-07 12:56:50|184.55|182.47|184.27|182.19|184.55|182.47|184.27|182.19|0
1646657820000|2022-03-07 12:57:00|183.92|181.84|184.06|181.98|184.06|181.98|183.78|181.7|0
1646657830000|2022-03-07 12:57:10|184.13|182.05|184.13|182.05|184.13|182.05|183.92|181.84|0
1646657840000|2022-03-07 12:57:20|184.55|182.47|184.48|182.4|184.55|182.47|184.27|182.19|0
1646657850000|2022-03-07 12:57:30|184.27|182.19|183.99|181.91|184.27|182.19|183.99|181.91|0
1646657860000|2022-03-07 12:57:40|184.41|182.33|183.78|181.7|184.41|182.33|183.78|181.7|0
1646657870000|2022-03-07 12:57:50|183.71|181.63|183.08|181|183.71|181.63|183.08|181|0
1646657880000|2022-03-07 12:58:00|183.43|181.35|183.36|181.28|183.43|181.35|183|180.92|0
1646657890000|2022-03-07 12:58:10|183.28|181.2|183.42|181.34|183.57|181.49|183.28|181.2|0
1646657900000|2022-03-07 12:58:20|183.14|181.06|183.36|181.28|183.5|181.42|183.14|181.06|0
1646657910000|2022-03-07 12:58:30|183.14|181.06|183.22|181.14|183.28|181.2|183.14|181.06|0
1646657920000|2022-03-07 12:58:40|182.66|180.58|182.72|180.64|182.72|180.64|182.66|180.58|0
1646657930000|2022-03-07 12:58:50|182.66|180.58|182.16|180.08|182.8|180.72|182.16|180.08|0
1646657940000|2022-03-07 12:59:00|181.82|179.74|182.02|179.94|182.38|180.3|181.82|179.74|0
1646657950000|2022-03-07 12:59:10|181.82|179.74|181.68|179.6|182.02|179.94|181.68|179.6|0
1646657960000|2022-03-07 12:59:20|182.23|180.15|181.74|179.66|182.3|180.22|181.74|179.66|0
1646657970000|2022-03-07 12:59:30|181.6|179.52|181.46|179.38|181.6|179.52|181.46|179.38|0
1646657980000|2022-03-07 12:59:40|181.12|179.04|181.18|179.1|181.18|179.1|181.12|179.04|0
1646657990000|2022-03-07 12:59:50|181.54|179.46|180.98|178.9|181.54|179.46|180.98|178.9|0
1646658000000|2022-03-07 13:00:00|181.12|179.04|181.81|179.73|182.23|180.15|181.12|179.04|0
1646658010000|2022-03-07 13:00:10|181.12|179.04|180.7|178.62|181.12|179.04|180.7|178.62|0
1646658020000|2022-03-07 13:00:20|180.84|178.76|180.7|178.62|180.9|178.82|180.7|178.62|0
1646658030000|2022-03-07 13:00:30|180.84|178.76|180.84|178.76|180.84|178.76|180.56|178.48|0
1646658040000|2022-03-07 13:00:40|180.9|178.82|180.56|178.48|180.9|178.82|180.42|178.34|0
1646658050000|2022-03-07 13:00:50|180.84|178.76|180.63|178.55|180.84|178.76|180.63|178.55|0
1646658060000|2022-03-07 13:01:00|180.84|178.76|180.98|178.9|180.98|178.9|180.56|178.48|0
1646658070000|2022-03-07 13:01:10|180.9|178.82|181.6|179.52|181.6|179.52|180.9|178.82|0
1646658080000|2022-03-07 13:01:20|181.81|179.73|181.67|179.59|181.81|179.73|181.32|179.24|0
1646658090000|2022-03-07 13:01:30|182.16|180.08|181.67|179.59|182.16|180.08|181.67|179.59|0
1646658100000|2022-03-07 13:01:40|181.46|179.38|181.53|179.45|181.53|179.45|181.46|179.38|0
1646658110000|2022-03-07 13:01:50|181.88|179.8|181.46|179.38|181.88|179.8|181.46|179.38|0
1646658120000|2022-03-07 13:02:00|181.39|179.31|181.11|179.03|181.39|179.31|181.11|179.03|0
1646658130000|2022-03-07 13:02:10|181.25|179.17|180.56|178.48|181.25|179.17|180.56|178.48|0
1646658140000|2022-03-07 13:02:20|180.28|178.2|181.25|179.17|181.25|179.17|180.28|178.2|0
1646658150000|2022-03-07 13:02:30|181.18|179.1|180.9|178.82|181.18|179.1|180.9|178.82|0
1646658160000|2022-03-07 13:02:40|180.83|178.75|180.42|178.34|180.83|178.75|180.42|178.34|0
1646658170000|2022-03-07 13:02:50|180.34|178.26|180.14|178.06|180.34|178.26|180.07|177.99|0
1646658180000|2022-03-07 13:03:00|180.34|178.26|180.97|178.89|180.97|178.89|180.34|178.26|0
1646658190000|2022-03-07 13:03:10|180.69|178.61|180.34|178.26|180.83|178.75|180.34|178.26|0
1646658200000|2022-03-07 13:03:20|180.48|178.4|180.9|178.82|180.9|178.82|180.48|178.4|0
1646658210000|2022-03-07 13:03:30|180.83|178.75|180.76|178.68|180.9|178.82|180.76|178.68|0
1646658220000|2022-03-07 13:03:40|180.69|178.61|180.07|177.99|180.69|178.61|180.07|177.99|0
1646658230000|2022-03-07 13:03:50|180.14|178.06|180.42|178.34|180.42|178.34|179.79|177.71|0
1646658240000|2022-03-07 13:04:00|180.34|178.26|180.69|178.61|180.69|178.61|180.34|178.26|0
1646658250000|2022-03-07 13:04:10|180.97|178.89|181.11|179.03|181.11|179.03|180.97|178.89|0
1646658260000|2022-03-07 13:04:20|180.55|178.47|179.86|177.78|180.55|178.47|179.86|177.78|0
1646658270000|2022-03-07 13:04:30|179.03|176.95|179.44|177.36|179.44|177.36|179.03|176.95|0
1646658280000|2022-03-07 13:04:40|179.93|177.85|180.28|178.2|180.28|178.2|179.93|177.85|0
1646658290000|2022-03-07 13:04:50|180.27|178.19|180.06|177.98|180.27|178.19|180.06|177.98|0
1646658300000|2022-03-07 13:05:00|180.27|178.19|180.27|178.19|180.34|178.26|180.14|178.06|0
1646658310000|2022-03-07 13:05:10|180.55|178.47|180.06|177.98|180.55|178.47|180.06|177.98|0
1646658320000|2022-03-07 13:05:20|180.14|178.06|180.06|177.98|180.14|178.06|179.72|177.64|0
1646658330000|2022-03-07 13:05:30|180.34|178.26|180.48|178.4|180.48|178.4|180.13|178.05|0
1646658340000|2022-03-07 13:05:40|180.55|178.47|181.25|179.17|181.45|179.37|180.55|178.47|0
1646658350000|2022-03-07 13:05:50|181.31|179.23|181.25|179.17|181.31|179.23|181.04|178.96|0
1646658360000|2022-03-07 13:06:00|181.18|179.1|180.97|178.89|181.18|179.1|180.97|178.89|0
1646658370000|2022-03-07 13:06:10|180.9|178.82|180.76|178.68|180.9|178.82|180.76|178.68|0
1646658380000|2022-03-07 13:06:20|180.97|178.89|180.62|178.54|180.97|178.89|180.62|178.54|0
1646658390000|2022-03-07 13:06:30|180.2|178.12|179.86|177.78|180.34|178.26|179.86|177.78|0
1646658400000|2022-03-07 13:06:40|179.78|177.7|179.99|177.91|179.99|177.91|179.58|177.5|0
1646658410000|2022-03-07 13:06:50|180.06|177.98|180.13|178.05|180.13|178.05|179.64|177.56|0
1646658420000|2022-03-07 13:07:00|179.64|177.56|179.85|177.77|179.99|177.91|179.64|177.56|0
1646658430000|2022-03-07 13:07:10|179.64|177.56|179.58|177.5|179.64|177.56|179.44|177.36|0
1646658440000|2022-03-07 13:07:20|179.72|177.64|179.78|177.7|179.78|177.7|179.72|177.64|0
1646658450000|2022-03-07 13:07:30|179.58|177.5|179.99|177.91|179.99|177.91|179.5|177.42|0
1646658460000|2022-03-07 13:07:40|179.72|177.64|179.37|177.29|179.72|177.64|179.16|177.08|0
1646658470000|2022-03-07 13:07:50|179.58|177.5|179.64|177.56|179.72|177.64|179.58|177.5|0
1646658480000|2022-03-07 13:08:00|179.71|177.63|179.71|177.63|179.71|177.63|179.58|177.5|0
1646658490000|2022-03-07 13:08:10|179.78|177.7|180.69|178.61|180.75|178.67|179.78|177.7|0
1646658500000|2022-03-07 13:08:20|180.97|178.89|180.55|178.47|180.97|178.89|180.55|178.47|0
1646658510000|2022-03-07 13:08:30|180.69|178.61|180.55|178.47|180.69|178.61|180.55|178.47|0
1646658520000|2022-03-07 13:08:40|180.83|178.75|181.8|179.72|181.8|179.72|180.83|178.75|0
1646658530000|2022-03-07 13:08:50|181.45|179.37|181.38|179.3|181.45|179.37|181.38|179.3|0
1646658540000|2022-03-07 13:09:00|180.96|178.88|181.31|179.23|181.31|179.23|180.96|178.88|0
1646658550000|2022-03-07 13:09:10|181.45|179.37|182.01|179.93|182.01|179.93|181.45|179.37|0
1646658560000|2022-03-07 13:09:20|182.08|180|182.22|180.14|182.22|180.14|182.08|180|0
1646658570000|2022-03-07 13:09:30|182.57|180.49|182.78|180.7|182.78|180.7|182.36|180.28|0
1646658580000|2022-03-07 13:09:40|182.71|180.63|182.78|180.7|182.78|180.7|182.36|180.28|0
1646658590000|2022-03-07 13:09:50|182.99|180.91|183.2|181.12|183.2|181.12|182.64|180.56|0
1646658600000|2022-03-07 13:10:00|183.06|180.98|182.78|180.7|183.06|180.98|182.78|180.7|0
1646658610000|2022-03-07 13:10:10|183.06|180.98|183.62|181.54|183.62|181.54|183.06|180.98|0
1646658620000|2022-03-07 13:10:20|183.48|181.4|183.55|181.47|183.55|181.47|183.48|181.4|0
1646658630000|2022-03-07 13:10:30|183.76|181.68|183.9|181.82|183.9|181.82|183.48|181.4|0
1646658640000|2022-03-07 13:10:40|184.04|181.96|184.18|182.1|184.18|182.1|183.9|181.82|0
1646658650000|2022-03-07 13:10:50|184.04|181.96|184.53|182.45|184.6|182.52|184.04|181.96|0
1646658660000|2022-03-07 13:11:00|184.67|182.59|184.95|182.87|185.03|182.95|184.67|182.59|0
1646658670000|2022-03-07 13:11:10|184.89|182.81|185.45|183.37|185.45|183.37|184.89|182.81|0
1646658680000|2022-03-07 13:11:20|185.31|183.23|185.17|183.09|185.31|183.23|185.09|183.01|0
1646658690000|2022-03-07 13:11:30|185.31|183.23|185.17|183.09|185.31|183.23|185.09|183.01|0
1646658700000|2022-03-07 13:11:40|185.03|182.95|184.89|182.81|185.03|182.95|184.89|182.81|0
1646658710000|2022-03-07 13:11:50|184.95|182.87|185.17|183.09|185.17|183.09|184.95|182.87|0
1646658720000|2022-03-07 13:12:00|184.88|182.8|185.09|183.01|185.09|183.01|184.88|182.8|0
1646658730000|2022-03-07 13:12:10|185.17|183.09|185.17|183.09|185.31|183.23|185.17|183.09|0
1646658740000|2022-03-07 13:12:20|185.45|183.37|185.03|182.95|185.45|183.37|184.88|182.8|0
1646658750000|2022-03-07 13:12:30|185.45|183.37|184.88|182.8|185.45|183.37|184.88|182.8|0
1646658760000|2022-03-07 13:12:40|185.09|183.01|185.09|183.01|185.09|183.01|185.03|182.95|0
1646658770000|2022-03-07 13:12:50|185.17|183.09|185.17|183.09|185.23|183.15|185.02|182.94|0
1646658780000|2022-03-07 13:13:00|185.23|183.15|185.17|183.09|185.31|183.23|185.02|182.94|0
1646658790000|2022-03-07 13:13:10|184.95|182.87|184.88|182.8|184.95|182.87|184.88|182.8|0
1646658800000|2022-03-07 13:13:20|185.45|183.37|184.88|182.8|185.45|183.37|184.88|182.8|0
1646658810000|2022-03-07 13:13:30|184.74|182.66|183.96|181.88|184.74|182.66|183.96|181.88|0
1646658820000|2022-03-07 13:13:40|184.04|181.96|184.18|182.1|184.18|182.1|184.04|181.96|0
1646658830000|2022-03-07 13:13:50|184.04|181.96|185.16|183.08|185.16|183.08|184.04|181.96|0
1646658840000|2022-03-07 13:14:00|184.74|182.66|184.25|182.17|184.74|182.66|184.18|182.1|0
1646658850000|2022-03-07 13:14:10|184.32|182.24|184.32|182.24|184.32|182.24|184.04|181.96|0
1646658860000|2022-03-07 13:14:20|184.18|182.1|184.24|182.16|184.32|182.24|184.18|182.1|0
1646658870000|2022-03-07 13:14:30|184.32|182.24|184.04|181.96|184.32|182.24|184.04|181.96|0
1646658880000|2022-03-07 13:14:40|183.75|181.67|183.75|181.67|183.75|181.67|183.61|181.53|0
1646658890000|2022-03-07 13:14:50|183.96|181.88|183.9|181.82|184.1|182.02|183.9|181.82|0
1646658900000|2022-03-07 13:15:00|183.82|181.74|184.04|181.96|184.04|181.96|183.82|181.74|0
1646658910000|2022-03-07 13:15:10|184.18|182.1|184.04|181.96|184.18|182.1|183.96|181.88|0
1646658920000|2022-03-07 13:15:20|183.89|181.81|183.68|181.6|183.89|181.81|183.4|181.32|0
1646658930000|2022-03-07 13:15:30|183.89|181.81|183.82|181.74|183.89|181.81|183.82|181.74|0
1646658940000|2022-03-07 13:15:40|184.18|182.1|184.24|182.16|184.24|182.16|184.03|181.95|0
1646658950000|2022-03-07 13:15:50|184.46|182.38|184.32|182.24|184.46|182.38|184.24|182.16|0
1646658960000|2022-03-07 13:16:00|184.24|182.16|184.1|182.02|184.52|182.44|184.03|181.95|0
1646658970000|2022-03-07 13:16:10|183.96|181.88|183.96|181.88|184.24|182.16|183.96|181.88|0
1646658980000|2022-03-07 13:16:20|184.32|182.24|184.46|182.38|184.46|182.38|184.32|182.24|0
1646658990000|2022-03-07 13:16:30|184.6|182.52|184.31|182.23|184.6|182.52|184.24|182.16|0
1646659000000|2022-03-07 13:16:40|184.74|182.66|185.02|182.94|185.02|182.94|184.74|182.66|0
1646659010000|2022-03-07 13:16:50|184.95|182.87|184.95|182.87|184.95|182.87|184.95|182.87|0
1646659020000|2022-03-07 13:17:00|185.09|183.01|185.93|183.85|185.93|183.85|185.09|183.01|0
1646659030000|2022-03-07 13:17:10|186.15|184.07|186.01|183.93|186.15|184.07|186.01|183.93|0
1646659040000|2022-03-07 13:17:20|186.15|184.07|186.15|184.07|186.29|184.21|186.15|184.07|0
1646659050000|2022-03-07 13:17:30|186.29|184.21|186.5|184.42|186.64|184.56|186.22|184.14|0
1646659060000|2022-03-07 13:17:40|186.36|184.28|186.15|184.07|186.36|184.28|186.01|183.93|0
1646659070000|2022-03-07 13:17:50|185.87|183.79|185.87|183.79|185.87|183.79|185.87|183.79|0
1646659080000|2022-03-07 13:18:00|185.93|183.85|186.07|183.99|186.29|184.21|185.93|183.85|0
1646659090000|2022-03-07 13:18:10|186.43|184.35|186.57|184.49|186.57|184.49|186.43|184.35|0
1646659100000|2022-03-07 13:18:20|186.5|184.42|186.07|183.99|186.5|184.42|186.07|183.99|0
1646659110000|2022-03-07 13:18:30|186.15|184.07|186.01|183.93|186.15|184.07|186.01|183.93|0
1646659120000|2022-03-07 13:18:40|186.07|183.99|186.29|184.21|186.29|184.21|186.07|183.99|0
1646659130000|2022-03-07 13:18:50|186.15|184.07|186.64|184.56|186.64|184.56|186.15|184.07|0
1646659140000|2022-03-07 13:19:00|186.57|184.49|186.43|184.35|186.57|184.49|186.43|184.35|0
1646659150000|2022-03-07 13:19:10|186.57|184.49|186.15|184.07|186.57|184.49|186.15|184.07|0
1646659160000|2022-03-07 13:19:20|186.57|184.49|186.43|184.35|187|184.92|186.43|184.35|0
1646659170000|2022-03-07 13:19:30|186.29|184.21|186.21|184.13|186.29|184.21|186.15|184.07|0
1646659180000|2022-03-07 13:19:40|186.43|184.35|187|184.92|187|184.92|186.43|184.35|0
1646659190000|2022-03-07 13:19:50|187.42|185.34|187.56|185.48|187.71|185.63|187.42|185.34|0
1646659200000|2022-03-07 13:20:00|187.49|185.41|187.56|185.48|187.63|185.55|187.49|185.41|0
1646659210000|2022-03-07 13:20:10|187.14|185.06|187.85|185.77|187.85|185.77|187.14|185.06|0
1646659220000|2022-03-07 13:20:20|187.99|185.91|187.77|185.69|187.99|185.91|187.77|185.69|0
1646659230000|2022-03-07 13:20:30|187.71|185.63|187.99|185.91|187.99|185.91|187.56|185.48|0
1646659240000|2022-03-07 13:20:40|188.42|186.34|188.13|186.05|188.49|186.41|188.13|186.05|0
1646659250000|2022-03-07 13:20:50|188.27|186.19|187.7|185.62|188.27|186.19|187.7|185.62|0
1646659260000|2022-03-07 13:21:00|187.56|185.48|188.27|186.19|188.27|186.19|187.56|185.48|0
1646659270000|2022-03-07 13:21:10|188.42|186.34|188.84|186.76|188.84|186.76|188.42|186.34|0
1646659280000|2022-03-07 13:21:20|188.63|186.55|188.2|186.12|188.63|186.55|188.2|186.12|0
1646659290000|2022-03-07 13:21:30|187.99|185.91|187.49|185.41|187.99|185.91|187.49|185.41|0
1646659300000|2022-03-07 13:21:40|188.2|186.12|187.7|185.62|188.2|186.12|187.7|185.62|0
1646659310000|2022-03-07 13:21:50|187.63|185.55|187.7|185.62|187.77|185.69|187.63|185.55|0
1646659320000|2022-03-07 13:22:00|188.13|186.05|187.13|185.05|188.13|186.05|187.13|185.05|0
1646659330000|2022-03-07 13:22:10|186.85|184.77|186.99|184.91|186.99|184.91|186.85|184.77|0
1646659340000|2022-03-07 13:22:20|187.06|184.98|186.14|184.06|187.06|184.98|186.14|184.06|0
1646659350000|2022-03-07 13:22:30|185.93|183.85|185.64|183.56|186.14|184.06|185.64|183.56|0
1646659360000|2022-03-07 13:22:40|185.58|183.5|186.21|184.13|186.21|184.13|185.58|183.5|0
1646659370000|2022-03-07 13:22:50|186.28|184.2|186.63|184.55|186.63|184.55|186.14|184.06|0
1646659380000|2022-03-07 13:23:00|186.42|184.34|186.28|184.2|186.42|184.34|186.28|184.2|0
1646659390000|2022-03-07 13:23:10|186.14|184.06|186.78|184.7|186.78|184.7|186.14|184.06|0
1646659400000|2022-03-07 13:23:20|186.63|184.55|186.92|184.84|186.92|184.84|186.63|184.55|0
1646659410000|2022-03-07 13:23:30|187.06|184.98|187.13|185.05|187.13|185.05|187.06|184.98|0
1646659420000|2022-03-07 13:23:40|187.06|184.98|187.13|185.05|187.27|185.19|187.06|184.98|0
1646659430000|2022-03-07 13:23:50|187.42|185.34|187.84|185.76|188.13|186.05|187.42|185.34|0
1646659440000|2022-03-07 13:24:00|188.2|186.12|188.98|186.9|188.98|186.9|188.2|186.12|0
1646659450000|2022-03-07 13:24:10|189.27|187.19|188.84|186.76|189.27|187.19|188.84|186.76|0
1646659460000|2022-03-07 13:24:20|188.98|186.9|188.77|186.69|188.98|186.9|188.7|186.62|0
1646659470000|2022-03-07 13:24:30|188.7|186.62|188.55|186.47|188.7|186.62|188.48|186.4|0
1646659480000|2022-03-07 13:24:40|188.7|186.62|188.27|186.19|188.7|186.62|188.27|186.19|0
1646659490000|2022-03-07 13:24:50|188.41|186.33|187.7|185.62|188.41|186.33|187.7|185.62|0
1646659500000|2022-03-07 13:25:00|187.41|185.33|188.13|186.05|188.13|186.05|187.41|185.33|0
1646659510000|2022-03-07 13:25:10|187.98|185.9|187.98|185.9|187.98|185.9|187.98|185.9|0
1646659520000|2022-03-07 13:25:20|188.19|186.11|188.05|185.97|188.19|186.11|187.98|185.9|0
1646659530000|2022-03-07 13:25:30|187.84|185.76|187.56|185.48|187.91|185.83|187.56|185.48|0
1646659540000|2022-03-07 13:25:40|187.62|185.54|187.56|185.48|187.62|185.54|187.34|185.26|0
1646659550000|2022-03-07 13:25:50|187.48|185.4|187.48|185.4|187.56|185.48|187.48|185.4|0
1646659560000|2022-03-07 13:26:00|187.77|185.69|187.56|185.48|187.77|185.69|187.56|185.48|0
1646659570000|2022-03-07 13:26:10|187.41|185.33|187.84|185.76|187.84|185.76|187.41|185.33|0
1646659580000|2022-03-07 13:26:20|187.77|185.69|188.41|186.33|188.41|186.33|187.77|185.69|0
1646659590000|2022-03-07 13:26:30|187.98|185.9|187.41|185.33|187.98|185.9|187.41|185.33|0
1646659600000|2022-03-07 13:26:40|187.13|185.05|187.13|185.05|187.13|185.05|186.99|184.91|0
1646659610000|2022-03-07 13:26:50|186.99|184.91|186.99|184.91|186.99|184.91|186.99|184.91|0
1646659620000|2022-03-07 13:27:00|186.91|184.83|187.27|185.19|187.27|185.19|186.91|184.83|0
1646659630000|2022-03-07 13:27:10|187.7|185.62|188.33|186.25|188.33|186.25|187.7|185.62|0
1646659640000|2022-03-07 13:27:20|188.27|186.19|187.84|185.76|188.27|186.19|187.84|185.76|0
1646659650000|2022-03-07 13:27:30|187.7|185.62|187.55|185.47|187.7|185.62|187.41|185.33|0
1646659660000|2022-03-07 13:27:40|187.7|185.62|187.13|185.05|187.7|185.62|186.98|184.9|0
1646659670000|2022-03-07 13:27:50|187.55|185.47|187.76|185.68|187.76|185.68|187.41|185.33|0
1646659680000|2022-03-07 13:28:00|187.41|185.33|187.05|184.97|187.41|185.33|187.05|184.97|0
1646659690000|2022-03-07 13:28:10|187.19|185.11|187.27|185.19|187.27|185.19|187.19|185.11|0
1646659700000|2022-03-07 13:28:20|187.13|185.05|187.41|185.33|187.41|185.33|187.13|185.05|0
1646659710000|2022-03-07 13:28:30|186.98|184.9|186.77|184.69|187.41|185.33|186.77|184.69|0
1646659720000|2022-03-07 13:28:40|186.84|184.76|186.7|184.62|187.19|185.11|186.7|184.62|0
1646659730000|2022-03-07 13:28:50|186.84|184.76|186.98|184.9|186.98|184.9|186.56|184.48|0
1646659740000|2022-03-07 13:29:00|187.55|185.47|187.19|185.11|187.55|185.47|186.98|184.9|0
1646659750000|2022-03-07 13:29:10|187.41|185.33|186.7|184.62|187.41|185.33|186.7|184.62|0
1646659760000|2022-03-07 13:29:20|186.84|184.76|186.41|184.33|186.84|184.76|186.41|184.33|0
1646659770000|2022-03-07 13:29:30|186.13|184.05|186.34|184.26|186.7|184.62|186.13|184.05|0
1646659780000|2022-03-07 13:29:40|186.13|184.05|186.41|184.33|186.41|184.33|186.13|184.05|0
1646659790000|2022-03-07 13:29:50|186.77|184.69|186.56|184.48|186.77|184.69|186.56|184.48|0
1646659800000|2022-03-07 13:30:00|186.84|184.76|186.62|184.54|186.84|184.76|186.41|184.33|0
1646659810000|2022-03-07 13:30:10|186.27|184.19|187.26|185.18|187.26|185.18|186.13|184.05|0
1646659820000|2022-03-07 13:30:20|187.69|185.61|188.12|186.04|188.12|186.04|187.69|185.61|0
1646659830000|2022-03-07 13:30:30|188.4|186.32|188.97|186.89|188.97|186.89|188.4|186.32|0
1646659840000|2022-03-07 13:30:40|188.9|186.82|188.83|186.75|188.9|186.82|188.69|186.61|0
1646659850000|2022-03-07 13:30:50|188.97|186.89|189.26|187.18|189.26|187.18|188.97|186.89|0
1646659860000|2022-03-07 13:31:00|189.12|187.04|188.9|186.82|189.12|187.04|188.9|186.82|0
1646659870000|2022-03-07 13:31:10|188.61|186.53|187.97|185.89|188.61|186.53|187.97|185.89|0
1646659880000|2022-03-07 13:31:20|188.33|186.25|188.26|186.18|188.33|186.25|188.26|186.18|0
1646659890000|2022-03-07 13:31:30|188.18|186.1|187.97|185.89|188.18|186.1|187.97|185.89|0
1646659900000|2022-03-07 13:31:40|188.18|186.1|187.69|185.61|188.18|186.1|187.69|185.61|0
1646659910000|2022-03-07 13:31:50|187.62|185.54|188.12|186.04|188.26|186.18|187.62|185.54|0
1646659920000|2022-03-07 13:32:00|187.9|185.82|188.4|186.32|188.4|186.32|187.9|185.82|0
1646659930000|2022-03-07 13:32:10|188.12|186.04|189.47|187.39|189.47|187.39|188.12|186.04|0
1646659940000|2022-03-07 13:32:20|189.97|187.89|189.69|187.61|189.97|187.89|189.54|187.46|0
1646659950000|2022-03-07 13:32:30|189.61|187.53|189.61|187.53|189.69|187.61|189.61|187.53|0
1646659960000|2022-03-07 13:32:40|189.4|187.32|188.4|186.32|189.47|187.39|188.4|186.32|0
1646659970000|2022-03-07 13:32:50|188.18|186.1|188.68|186.6|188.68|186.6|188.18|186.1|0
1646659980000|2022-03-07 13:33:00|188.4|186.32|188.11|186.03|188.4|186.32|187.97|185.89|0
1646659990000|2022-03-07 13:33:10|187.83|185.75|187.54|185.46|187.83|185.75|187.54|185.46|0
1646660000000|2022-03-07 13:33:20|187.26|185.18|188.26|186.18|188.4|186.32|187.26|185.18|0
1646660010000|2022-03-07 13:33:30|188.54|186.46|188.11|186.03|188.54|186.46|188.11|186.03|0
1646660020000|2022-03-07 13:33:40|187.69|185.61|188.11|186.03|188.11|186.03|187.69|185.61|0
1646660030000|2022-03-07 13:33:50|188.26|186.18|188.4|186.32|188.4|186.32|188.26|186.18|0
1646660040000|2022-03-07 13:34:00|187.97|185.89|187.83|185.75|187.97|185.89|187.83|185.75|0
1646660050000|2022-03-07 13:34:10|187.97|185.89|188.83|186.75|188.83|186.75|187.97|185.89|0
1646660060000|2022-03-07 13:34:20|189.11|187.03|189.47|187.39|189.47|187.39|189.11|187.03|0
1646660070000|2022-03-07 13:34:30|189.4|187.32|189.54|187.46|189.54|187.46|189.4|187.32|0
1646660080000|2022-03-07 13:34:40|189.68|187.6|189.68|187.6|189.83|187.75|189.68|187.6|0
1646660090000|2022-03-07 13:34:50|189.75|187.67|190.83|188.75|190.83|188.75|189.75|187.67|0
1646660100000|2022-03-07 13:35:00|190.4|188.32|190.11|188.03|190.4|188.32|190.11|188.03|0
1646660110000|2022-03-07 13:35:10|190.32|188.24|190.4|188.32|190.4|188.32|190.25|188.17|0
1646660120000|2022-03-07 13:35:20|190.47|188.39|191.12|189.04|191.12|189.04|190.47|188.39|0
1646660130000|2022-03-07 13:35:30|192.12|190.04|191.69|189.61|192.12|190.04|191.69|189.61|0
1646660140000|2022-03-07 13:35:40|191.83|189.75|192.84|190.76|192.84|190.76|191.83|189.75|0
1646660150000|2022-03-07 13:35:50|193.28|191.2|193.86|191.78|193.86|191.78|193.28|191.2|0
1646660160000|2022-03-07 13:36:00|193.71|191.63|193.86|191.78|193.93|191.85|193.42|191.34|0
1646660170000|2022-03-07 13:36:10|194.07|191.99|193.49|191.41|194.07|191.99|193.49|191.41|0
1646660180000|2022-03-07 13:36:20|192.99|190.91|192.84|190.76|192.99|190.91|192.41|190.33|0
1646660190000|2022-03-07 13:36:30|192.7|190.62|193.06|190.98|193.13|191.05|192.7|190.62|0
1646660200000|2022-03-07 13:36:40|193.13|191.05|192.7|190.62|193.28|191.2|192.7|190.62|0
1646660210000|2022-03-07 13:36:50|192.55|190.47|192.41|190.33|192.55|190.47|192.41|190.33|0
1646660220000|2022-03-07 13:37:00|192.12|190.04|192.26|190.18|192.26|190.18|192.12|190.04|0
1646660230000|2022-03-07 13:37:10|191.98|189.9|191.54|189.46|191.98|189.9|191.54|189.46|0
1646660240000|2022-03-07 13:37:20|191.4|189.32|191.11|189.03|191.47|189.39|191.11|189.03|0
1646660250000|2022-03-07 13:37:30|191.32|189.24|191.26|189.18|191.32|189.24|191.26|189.18|0
1646660260000|2022-03-07 13:37:40|191.4|189.32|191.26|189.18|191.4|189.32|190.97|188.89|0
1646660270000|2022-03-07 13:37:50|191.11|189.03|190.97|188.89|191.11|189.03|190.97|188.89|0
1646660280000|2022-03-07 13:38:00|191.54|189.46|191.9|189.82|191.9|189.82|191.54|189.46|0
1646660290000|2022-03-07 13:38:10|191.25|189.17|191.25|189.17|191.25|189.17|191.11|189.03|0
1646660300000|2022-03-07 13:38:20|191.54|189.46|191.25|189.17|191.54|189.46|191.25|189.17|0
1646660310000|2022-03-07 13:38:30|191.11|189.03|191.25|189.17|191.25|189.17|191.11|189.03|0
1646660320000|2022-03-07 13:38:40|191.04|188.96|191.25|189.17|191.25|189.17|190.97|188.89|0
1646660330000|2022-03-07 13:38:50|190.82|188.74|190.82|188.74|191.04|188.96|190.82|188.74|0
1646660340000|2022-03-07 13:39:00|191.11|189.03|191.11|189.03|191.11|189.03|190.82|188.74|0
1646660350000|2022-03-07 13:39:10|190.89|188.81|191.25|189.17|191.25|189.17|190.75|188.67|0
1646660360000|2022-03-07 13:39:20|191.18|189.1|191.25|189.17|191.4|189.32|191.03|188.95|0
1646660370000|2022-03-07 13:39:30|190.97|188.89|190.82|188.74|190.97|188.89|190.82|188.74|0
1646660380000|2022-03-07 13:39:40|190.97|188.89|191.03|188.95|191.03|188.95|190.82|188.74|0
1646660390000|2022-03-07 13:39:50|191.25|189.17|191.54|189.46|191.68|189.6|191.25|189.17|0
1646660400000|2022-03-07 13:40:00|192.4|190.32|191.97|189.89|192.4|190.32|191.75|189.67|0
1646660410000|2022-03-07 13:40:10|191.68|189.6|192.4|190.32|192.4|190.32|191.68|189.6|0
1646660420000|2022-03-07 13:40:20|192.33|190.25|192.47|190.39|192.47|190.39|192.33|190.25|0
1646660430000|2022-03-07 13:40:30|192.4|190.32|192.69|190.61|192.69|190.61|192.4|190.32|0
1646660440000|2022-03-07 13:40:40|192.55|190.47|192.69|190.61|192.91|190.83|192.55|190.47|0
1646660450000|2022-03-07 13:40:50|192.84|190.76|193.12|191.04|193.12|191.04|192.69|190.61|0
1646660460000|2022-03-07 13:41:00|192.98|190.9|192.91|190.83|192.98|190.9|192.55|190.47|0
1646660470000|2022-03-07 13:41:10|192.84|190.76|193.85|191.77|193.85|191.77|192.84|190.76|0
1646660480000|2022-03-07 13:41:20|193.7|191.62|194.06|191.98|194.06|191.98|193.7|191.62|0
1646660490000|2022-03-07 13:41:30|193.85|191.77|193.56|191.48|193.85|191.77|193.41|191.33|0
1646660500000|2022-03-07 13:41:40|193.7|191.62|194.43|192.35|194.43|192.35|193.7|191.62|0
1646660510000|2022-03-07 13:41:50|194.5|192.42|194.43|192.35|194.57|192.49|194.43|192.35|0
1646660520000|2022-03-07 13:42:00|193.85|191.77|193.7|191.62|193.85|191.77|193.7|191.62|0
1646660530000|2022-03-07 13:42:10|193.19|191.11|192.98|190.9|193.48|191.4|192.98|190.9|0
1646660540000|2022-03-07 13:42:20|192.83|190.75|192.4|190.32|192.83|190.75|192.26|190.18|0
1646660550000|2022-03-07 13:42:30|192.26|190.18|191.54|189.46|192.26|190.18|191.54|189.46|0
1646660560000|2022-03-07 13:42:40|191.39|189.31|191.25|189.17|191.39|189.31|191.25|189.17|0
1646660570000|2022-03-07 13:42:50|191.32|189.24|191.68|189.6|191.68|189.6|191.32|189.24|0
1646660580000|2022-03-07 13:43:00|191.97|189.89|192.4|190.32|192.4|190.32|191.82|189.74|0
1646660590000|2022-03-07 13:43:10|191.97|189.89|191.39|189.31|191.97|189.89|191.25|189.17|0
1646660600000|2022-03-07 13:43:20|191.54|189.46|191.53|189.45|191.6|189.52|191.39|189.31|0
1646660610000|2022-03-07 13:43:30|191.68|189.6|191.82|189.74|191.82|189.74|191.68|189.6|0
1646660620000|2022-03-07 13:43:40|191.53|189.45|191.97|189.89|191.97|189.89|191.39|189.31|0
1646660630000|2022-03-07 13:43:50|191.53|189.45|191.39|189.31|191.82|189.74|191.39|189.31|0
1646660640000|2022-03-07 13:44:00|190.74|188.66|190.24|188.16|190.74|188.66|189.95|187.87|0
1646660650000|2022-03-07 13:44:10|190.1|188.02|190.17|188.09|190.24|188.16|190.1|188.02|0
1646660660000|2022-03-07 13:44:20|190.31|188.23|190.1|188.02|190.81|188.73|190.1|188.02|0
1646660670000|2022-03-07 13:44:30|190.38|188.3|190.74|188.66|190.74|188.66|190.24|188.16|0
1646660680000|2022-03-07 13:44:40|190.88|188.8|190.67|188.59|190.88|188.8|190.67|188.59|0
1646660690000|2022-03-07 13:44:50|190.81|188.73|190.81|188.73|191.1|189.02|190.81|188.73|0
1646660700000|2022-03-07 13:45:00|190.96|188.88|190.38|188.3|190.96|188.88|190.38|188.3|0
1646660710000|2022-03-07 13:45:10|190.31|188.23|190.45|188.37|190.45|188.37|190.24|188.16|0
1646660720000|2022-03-07 13:45:20|190.38|188.3|190.81|188.73|190.81|188.73|190.38|188.3|0
1646660730000|2022-03-07 13:45:30|190.96|188.88|190.59|188.51|190.96|188.88|190.38|188.3|0
1646660740000|2022-03-07 13:45:40|190.67|188.59|190.67|188.59|190.74|188.66|190.45|188.37|0
1646660750000|2022-03-07 13:45:50|190.81|188.73|190.74|188.66|190.96|188.88|190.53|188.45|0
1646660760000|2022-03-07 13:46:00|190.96|188.88|190.74|188.66|191.03|188.95|190.74|188.66|0
1646660770000|2022-03-07 13:46:10|190.67|188.59|191.17|189.09|191.17|189.09|190.67|188.59|0
1646660780000|2022-03-07 13:46:20|190.96|188.88|191.1|189.02|191.17|189.09|190.96|188.88|0
1646660790000|2022-03-07 13:46:30|191.24|189.16|191.6|189.52|191.6|189.52|191.24|189.16|0
1646660800000|2022-03-07 13:46:40|191.39|189.31|190.81|188.73|191.39|189.31|190.81|188.73|0
1646660810000|2022-03-07 13:46:50|190.52|188.44|191.1|189.02|191.24|189.16|190.52|188.44|0
1646660820000|2022-03-07 13:47:00|191.53|189.45|191.96|189.88|191.96|189.88|191.53|189.45|0
1646660830000|2022-03-07 13:47:10|192.03|189.95|192.54|190.46|192.54|190.46|192.03|189.95|0
1646660840000|2022-03-07 13:47:20|192.32|190.24|192.32|190.24|192.39|190.31|192.11|190.03|0
1646660850000|2022-03-07 13:47:30|192.25|190.17|192.97|190.89|192.97|190.89|192.25|190.17|0
1646660860000|2022-03-07 13:47:40|193.12|191.04|193.26|191.18|193.26|191.18|193.12|191.04|0
1646660870000|2022-03-07 13:47:50|193.69|191.61|193.26|191.18|193.69|191.61|193.11|191.03|0
1646660880000|2022-03-07 13:48:00|193.47|191.39|193.33|191.25|193.47|191.39|193.33|191.25|0
1646660890000|2022-03-07 13:48:10|193.4|191.32|192.89|190.81|193.4|191.32|192.89|190.81|0
1646660900000|2022-03-07 13:48:20|192.39|190.31|192.75|190.67|192.75|190.67|192.39|190.31|0
1646660910000|2022-03-07 13:48:30|192.54|190.46|193.4|191.32|193.4|191.32|192.54|190.46|0
1646660920000|2022-03-07 13:48:40|193.33|191.25|193.26|191.18|193.33|191.25|193.11|191.03|0
1646660930000|2022-03-07 13:48:50|192.82|190.74|192.97|190.89|192.97|190.89|192.61|190.53|0
1646660940000|2022-03-07 13:49:00|193.11|191.03|192.75|190.67|193.33|191.25|192.75|190.67|0
1646660950000|2022-03-07 13:49:10|192.54|190.46|192.6|190.52|192.68|190.6|192.54|190.46|0
1646660960000|2022-03-07 13:49:20|192.97|190.89|193.69|191.61|193.69|191.61|192.97|190.89|0
1646660970000|2022-03-07 13:49:30|193.98|191.9|194.13|192.05|194.13|192.05|193.98|191.9|0
1646660980000|2022-03-07 13:49:40|194.27|192.19|193.26|191.18|194.27|192.19|193.26|191.18|0
1646660990000|2022-03-07 13:49:50|193.55|191.47|193.91|191.83|193.91|191.83|193.55|191.47|0
1646661000000|2022-03-07 13:50:00|193.84|191.76|193.26|191.18|193.84|191.76|193.26|191.18|0
1646661010000|2022-03-07 13:50:10|193.11|191.03|193.11|191.03|193.26|191.18|193.11|191.03|0
1646661020000|2022-03-07 13:50:20|193.4|191.32|192.39|190.31|193.4|191.32|192.39|190.31|0
1646661030000|2022-03-07 13:50:30|192.53|190.45|192.6|190.52|192.6|190.52|192.46|190.38|0
1646661040000|2022-03-07 13:50:40|192.68|190.6|192.24|190.16|192.68|190.6|192.24|190.16|0
1646661050000|2022-03-07 13:50:50|192.1|190.02|191.81|189.73|192.1|190.02|191.81|189.73|0
1646661060000|2022-03-07 13:51:00|191.88|189.8|192.17|190.09|192.17|190.09|191.67|189.59|0
1646661070000|2022-03-07 13:51:10|192.1|190.02|191.81|189.73|192.1|190.02|191.81|189.73|0
1646661080000|2022-03-07 13:51:20|191.74|189.66|191.09|189.01|191.74|189.66|190.95|188.87|0
1646661090000|2022-03-07 13:51:30|191.16|189.08|191.02|188.94|191.16|189.08|190.87|188.79|0
1646661100000|2022-03-07 13:51:40|191.24|189.16|190.18|188.1|191.24|189.16|189.6|187.52|0
1646661110000|2022-03-07 13:51:50|190.32|188.24|190.03|187.95|190.32|188.24|190.03|187.95|0
1646661120000|2022-03-07 13:52:00|190.1|188.02|189.46|187.38|190.1|188.02|189.46|187.38|0
1646661130000|2022-03-07 13:52:10|189.53|187.45|189.31|187.23|189.75|187.67|189.17|187.09|0
1646661140000|2022-03-07 13:52:20|189.46|187.38|189.03|186.95|189.46|187.38|189.03|186.95|0
1646661150000|2022-03-07 13:52:30|188.74|186.66|189.6|187.52|189.6|187.52|188.74|186.66|0
1646661160000|2022-03-07 13:52:40|188.95|186.87|189.24|187.16|189.31|187.23|188.95|186.87|0
1646661170000|2022-03-07 13:52:50|189.31|187.23|189.31|187.23|189.53|187.45|189.31|187.23|0
1646661180000|2022-03-07 13:53:00|189.67|187.59|189.74|187.66|189.96|187.88|189.67|187.59|0
1646661190000|2022-03-07 13:53:10|190.18|188.1|190.39|188.31|190.39|188.31|190.18|188.1|0
1646661200000|2022-03-07 13:53:20|190.32|188.24|190.1|188.02|190.32|188.24|190.03|187.95|0
1646661210000|2022-03-07 13:53:30|190.24|188.16|190.39|188.31|190.53|188.45|190.18|188.1|0
1646661220000|2022-03-07 13:53:40|190.32|188.24|190.61|188.53|190.61|188.53|190.24|188.16|0
1646661230000|2022-03-07 13:53:50|190.9|188.82|191.76|189.68|191.76|189.68|190.9|188.82|0
1646661240000|2022-03-07 13:54:00|191.91|189.83|192.05|189.97|192.05|189.97|191.83|189.75|0
1646661250000|2022-03-07 13:54:10|192.2|190.12|191.47|189.39|192.2|190.12|191.47|189.39|0
1646661260000|2022-03-07 13:54:20|191.11|189.03|191.47|189.39|191.47|189.39|191.11|189.03|0
1646661270000|2022-03-07 13:54:30|191.83|189.75|191.91|189.83|192.05|189.97|191.83|189.75|0
1646661280000|2022-03-07 13:54:40|191.62|189.54|191.47|189.39|191.69|189.61|191.47|189.39|0
1646661290000|2022-03-07 13:54:50|191.18|189.1|190.61|188.53|191.18|189.1|190.61|188.53|0
1646661300000|2022-03-07 13:55:00|190.89|188.81|191.11|189.03|191.11|189.03|190.89|188.81|0
1646661310000|2022-03-07 13:55:10|191.4|189.32|190.61|188.53|191.4|189.32|190.61|188.53|0
1646661320000|2022-03-07 13:55:20|190.89|188.81|190.89|188.81|190.89|188.81|190.75|188.67|0
1646661330000|2022-03-07 13:55:30|190.75|188.67|190.75|188.67|190.89|188.81|190.61|188.53|0
1646661340000|2022-03-07 13:55:40|190.82|188.74|190.82|188.74|191.04|188.96|190.6|188.52|0
1646661350000|2022-03-07 13:55:50|190.75|188.67|190.46|188.38|190.82|188.74|190.46|188.38|0
1646661360000|2022-03-07 13:56:00|190.6|188.52|191.18|189.1|191.18|189.1|190.6|188.52|0
1646661370000|2022-03-07 13:56:10|190.96|188.88|191.18|189.1|191.18|189.1|190.96|188.88|0
1646661380000|2022-03-07 13:56:20|191.47|189.39|191.4|189.32|191.47|189.39|191.33|189.25|0
1646661390000|2022-03-07 13:56:30|191.47|189.39|191.76|189.68|191.76|189.68|190.75|188.67|0
1646661400000|2022-03-07 13:56:40|191.9|189.82|192.19|190.11|192.19|190.11|191.9|189.82|0
1646661410000|2022-03-07 13:56:50|192.48|190.4|192.63|190.55|193.21|191.13|192.48|190.4|0
1646661420000|2022-03-07 13:57:00|192.77|190.69|191.76|189.68|192.84|190.76|191.76|189.68|0
1646661430000|2022-03-07 13:57:10|191.9|189.82|192.19|190.11|192.34|190.26|191.9|189.82|0
1646661440000|2022-03-07 13:57:20|192.34|190.26|192.26|190.18|192.34|190.26|192.05|189.97|0
1646661450000|2022-03-07 13:57:30|192.48|190.4|192.48|190.4|192.63|190.55|192.48|190.4|0
1646661460000|2022-03-07 13:57:40|192.77|190.69|192.77|190.69|192.77|190.69|192.77|190.69|0
1646661470000|2022-03-07 13:57:50|193.06|190.98|192.92|190.84|193.06|190.98|192.84|190.76|0
1646661480000|2022-03-07 13:58:00|193.21|191.13|192.41|190.33|193.21|191.13|192.41|190.33|0
1646661490000|2022-03-07 13:58:10|192.63|190.55|192.41|190.33|192.63|190.55|192.19|190.11|0
1646661500000|2022-03-07 13:58:20|192.48|190.4|191.76|189.68|192.48|190.4|191.76|189.68|0
1646661510000|2022-03-07 13:58:30|191.61|189.53|191.61|189.53|191.9|189.82|191.61|189.53|0
1646661520000|2022-03-07 13:58:40|191.68|189.6|192.05|189.97|192.05|189.97|191.61|189.53|0
1646661530000|2022-03-07 13:58:50|191.9|189.82|191.83|189.75|192.05|189.97|191.83|189.75|0
1646661540000|2022-03-07 13:59:00|191.97|189.89|191.47|189.39|191.97|189.89|191.32|189.24|0
1646661550000|2022-03-07 13:59:10|191.39|189.31|190.89|188.81|191.39|189.31|190.89|188.81|0
1646661560000|2022-03-07 13:59:20|191.18|189.1|191.18|189.1|191.18|189.1|191.1|189.02|0
1646661570000|2022-03-07 13:59:30|191.03|188.95|191.32|189.24|191.32|189.24|191.03|188.95|0
1646661580000|2022-03-07 13:59:40|191.18|189.1|191.18|189.1|191.32|189.24|191.18|189.1|0
1646661590000|2022-03-07 13:59:50|191.32|189.24|191.18|189.1|191.32|189.24|191.18|189.1|0
1646661600000|2022-03-07 14:00:00|191.47|189.39|191.18|189.1|191.47|189.39|191.18|189.1|0
1646661610000|2022-03-07 14:00:10|191.32|189.24|190.89|188.81|191.32|189.24|190.89|188.81|0
1646661620000|2022-03-07 14:00:20|190.74|188.66|190.6|188.52|190.74|188.66|190.45|188.37|0
1646661630000|2022-03-07 14:00:30|190.74|188.66|190.38|188.3|190.74|188.66|190.38|188.3|0
1646661640000|2022-03-07 14:00:40|190.45|188.37|190.17|188.09|190.45|188.37|190.17|188.09|0
1646661650000|2022-03-07 14:00:50|190.16|188.08|190.16|188.08|190.16|188.08|190.02|187.94|0
1646661660000|2022-03-07 14:01:00|190.09|188.01|189.88|187.8|190.16|188.08|189.88|187.8|0
1646661670000|2022-03-07 14:01:10|189.66|187.58|189.73|187.65|189.95|187.87|189.66|187.58|0
1646661680000|2022-03-07 14:01:20|189.66|187.58|189.66|187.58|189.73|187.65|189.66|187.58|0
1646661690000|2022-03-07 14:01:30|189.73|187.65|188.87|186.79|189.73|187.65|188.87|186.79|0
1646661700000|2022-03-07 14:01:40|189.16|187.08|189.01|186.93|189.3|187.22|189.01|186.93|0
1646661710000|2022-03-07 14:01:50|188.73|186.65|188.79|186.71|188.87|186.79|188.73|186.65|0
1646661720000|2022-03-07 14:02:00|188.87|186.79|189.44|187.36|189.44|187.36|188.87|186.79|0
1646661730000|2022-03-07 14:02:10|189.37|187.29|189.51|187.43|189.51|187.43|189.37|187.29|0
1646661740000|2022-03-07 14:02:20|189.37|187.29|189.3|187.22|189.44|187.36|189.22|187.14|0
1646661750000|2022-03-07 14:02:30|189.44|187.36|189.51|187.43|189.66|187.58|189.44|187.36|0
1646661760000|2022-03-07 14:02:40|189.59|187.51|189.44|187.36|189.73|187.65|189.44|187.36|0
1646661770000|2022-03-07 14:02:50|189.73|187.65|189.59|187.51|189.73|187.65|189.59|187.51|0
1646661780000|2022-03-07 14:03:00|189.73|187.65|189.94|187.86|189.94|187.86|189.73|187.65|0
1646661790000|2022-03-07 14:03:10|189.87|187.79|190.09|188.01|190.09|188.01|189.87|187.79|0
1646661800000|2022-03-07 14:03:20|190.02|187.94|189.8|187.72|190.02|187.94|189.73|187.65|0
1646661810000|2022-03-07 14:03:30|189.94|187.86|191.32|189.24|191.32|189.24|189.94|187.86|0
1646661820000|2022-03-07 14:03:40|191.1|189.02|191.03|188.95|191.1|189.02|190.74|188.66|0
1646661830000|2022-03-07 14:03:50|190.88|188.8|191.89|189.81|191.89|189.81|190.88|188.8|0
1646661840000|2022-03-07 14:04:00|192.18|190.1|192.33|190.25|192.33|190.25|192.11|190.03|0
1646661850000|2022-03-07 14:04:10|193.49|191.41|194.51|192.43|194.51|192.43|193.49|191.41|0
1646661860000|2022-03-07 14:04:20|194.36|192.28|194.36|192.28|194.51|192.43|194.36|192.28|0
1646661870000|2022-03-07 14:04:30|194.51|192.43|193.93|191.85|194.51|192.43|193.93|191.85|0
1646661880000|2022-03-07 14:04:40|194.07|191.99|193.93|191.85|194.07|191.99|193.93|191.85|0
1646661890000|2022-03-07 14:04:50|193.78|191.7|193.78|191.7|193.78|191.7|193.64|191.56|0
1646661900000|2022-03-07 14:05:00|193.64|191.56|193.93|191.85|193.93|191.85|193.64|191.56|0
1646661910000|2022-03-07 14:05:10|194.07|191.99|193.93|191.85|194.07|191.99|193.63|191.55|0
1646661920000|2022-03-07 14:05:20|194.07|191.99|194.07|191.99|194.07|191.99|193.93|191.85|0
1646661930000|2022-03-07 14:05:30|193.78|191.7|194.65|192.57|194.65|192.57|193.78|191.7|0
1646661940000|2022-03-07 14:05:40|194.36|192.28|194.8|192.72|194.8|192.72|194.36|192.28|0
1646661950000|2022-03-07 14:05:50|194.95|192.87|195.53|193.45|195.82|193.74|194.95|192.87|0
1646661960000|2022-03-07 14:06:00|195.6|193.52|195.68|193.6|195.89|193.81|195.39|193.31|0
1646661970000|2022-03-07 14:06:10|194.89|192.81|194.74|192.66|194.89|192.81|194.74|192.66|0
1646661980000|2022-03-07 14:06:20|195.03|192.95|195.33|193.25|195.47|193.39|195.03|192.95|0
1646661990000|2022-03-07 14:06:30|195.4|193.32|195.18|193.1|195.4|193.32|195.18|193.1|0
1646662000000|2022-03-07 14:06:40|194.74|192.66|194.59|192.51|194.74|192.66|194.3|192.22|0
1646662010000|2022-03-07 14:06:50|194.44|192.36|194.44|192.36|194.74|192.66|194.44|192.36|0
1646662020000|2022-03-07 14:07:00|194.59|192.51|194.74|192.66|194.88|192.8|194.59|192.51|0
1646662030000|2022-03-07 14:07:10|194.88|192.8|194.74|192.66|194.88|192.8|194.44|192.36|0
1646662040000|2022-03-07 14:07:20|194.66|192.58|195.03|192.95|195.03|192.95|194.66|192.58|0
1646662050000|2022-03-07 14:07:30|195.32|193.24|195.91|193.83|196.06|193.98|195.32|193.24|0
1646662060000|2022-03-07 14:07:40|195.76|193.68|196.5|194.42|196.5|194.42|195.76|193.68|0
1646662070000|2022-03-07 14:07:50|196.42|194.34|196.5|194.42|196.5|194.42|196.21|194.13|0
1646662080000|2022-03-07 14:08:00|196.79|194.71|196.65|194.57|196.79|194.71|196.65|194.57|0
1646662090000|2022-03-07 14:08:10|196.79|194.71|196.65|194.57|196.79|194.71|196.65|194.57|0
1646662100000|2022-03-07 14:08:20|196.94|194.86|197.09|195.01|197.68|195.6|196.94|194.86|0
1646662110000|2022-03-07 14:08:30|197.24|195.16|196.57|194.49|197.24|195.16|196.35|194.27|0
1646662120000|2022-03-07 14:08:40|196.13|194.05|196.35|194.27|196.5|194.42|196.13|194.05|0
1646662130000|2022-03-07 14:08:50|196.65|194.57|196.5|194.42|196.65|194.57|196.35|194.27|0
1646662140000|2022-03-07 14:09:00|196.35|194.27|195.98|193.9|196.35|194.27|195.91|193.83|0
1646662150000|2022-03-07 14:09:10|196.06|193.98|196.35|194.27|196.35|194.27|195.91|193.83|0
1646662160000|2022-03-07 14:09:20|196.06|193.98|195.76|193.68|196.06|193.98|195.76|193.68|0
1646662170000|2022-03-07 14:09:30|196.2|194.12|195.76|193.68|196.2|194.12|195.76|193.68|0
1646662180000|2022-03-07 14:09:40|195.98|193.9|196.06|193.98|196.06|193.98|195.91|193.83|0
1646662190000|2022-03-07 14:09:50|195.83|193.75|195.91|193.83|195.91|193.83|195.76|193.68|0
1646662200000|2022-03-07 14:10:00|196.2|194.12|195.76|193.68|196.2|194.12|195.61|193.53|0
1646662210000|2022-03-07 14:10:10|195.61|193.53|194.88|192.8|195.61|193.53|194.88|192.8|0
1646662220000|2022-03-07 14:10:20|194.8|192.72|194.22|192.14|194.8|192.72|194.22|192.14|0
1646662230000|2022-03-07 14:10:30|194.15|192.07|194|191.92|194.15|192.07|194|191.92|0
1646662240000|2022-03-07 14:10:40|193.85|191.77|193.56|191.48|193.85|191.77|193.56|191.48|0
1646662250000|2022-03-07 14:10:50|193.63|191.55|193.27|191.19|193.85|191.77|193.27|191.19|0
1646662260000|2022-03-07 14:11:00|193.12|191.04|192.83|190.75|193.12|191.04|192.69|190.61|0
1646662270000|2022-03-07 14:11:10|192.54|190.46|192.17|190.09|192.69|190.61|192.17|190.09|0
1646662280000|2022-03-07 14:11:20|192.25|190.17|192.32|190.24|192.32|190.24|192.17|190.09|0
1646662290000|2022-03-07 14:11:30|192.54|190.46|192.98|190.9|192.98|190.9|192.54|190.46|0
1646662300000|2022-03-07 14:11:40|193.27|191.19|193.41|191.33|193.41|191.33|193.27|191.19|0
1646662310000|2022-03-07 14:11:50|193.56|191.48|192.68|190.6|193.56|191.48|192.68|190.6|0
1646662320000|2022-03-07 14:12:00|192.61|190.53|193.71|191.63|193.71|191.63|192.61|190.53|0
1646662330000|2022-03-07 14:12:10|193.56|191.48|193.41|191.33|193.56|191.48|193.27|191.19|0
1646662340000|2022-03-07 14:12:20|193.71|191.63|193.71|191.63|193.85|191.77|193.71|191.63|0
1646662350000|2022-03-07 14:12:30|193.85|191.77|194|191.92|194|191.92|193.85|191.77|0
1646662360000|2022-03-07 14:12:40|194.14|192.06|194.44|192.36|194.44|192.36|194.14|192.06|0
1646662370000|2022-03-07 14:12:50|194.36|192.28|194.14|192.06|194.36|192.28|194.14|192.06|0
1646662380000|2022-03-07 14:13:00|194.21|192.13|194.44|192.36|194.44|192.36|194.21|192.13|0
1646662390000|2022-03-07 14:13:10|194.36|192.28|194.14|192.06|194.44|192.36|194.14|192.06|0
1646662400000|2022-03-07 14:13:20|194.07|191.99|193.56|191.48|194.07|191.99|193.56|191.48|0
1646662410000|2022-03-07 14:13:30|193.7|191.62|193.48|191.4|193.7|191.62|193.48|191.4|0
1646662420000|2022-03-07 14:13:40|193.56|191.48|193.7|191.62|193.7|191.62|193.56|191.48|0
1646662430000|2022-03-07 14:13:50|193.41|191.33|193.41|191.33|193.41|191.33|193.27|191.19|0
1646662440000|2022-03-07 14:14:00|193.27|191.19|193.19|191.11|193.41|191.33|193.19|191.11|0
1646662450000|2022-03-07 14:14:10|193.26|191.18|193.56|191.48|193.56|191.48|193.26|191.18|0
1646662460000|2022-03-07 14:14:20|193.48|191.4|193.99|191.91|194.14|192.06|193.48|191.4|0
1646662470000|2022-03-07 14:14:30|194.14|192.06|193.7|191.62|194.29|192.21|193.7|191.62|0
1646662480000|2022-03-07 14:14:40|193.77|191.69|193.56|191.48|193.85|191.77|193.56|191.48|0
1646662490000|2022-03-07 14:14:50|193.63|191.55|193.41|191.33|193.85|191.77|193.41|191.33|0
1646662500000|2022-03-07 14:15:00|193.85|191.77|193.85|191.77|193.85|191.77|193.56|191.48|0
1646662510000|2022-03-07 14:15:10|193.48|191.4|193.26|191.18|193.48|191.4|193.26|191.18|0
1646662520000|2022-03-07 14:15:20|192.97|190.89|192.83|190.75|192.97|190.89|192.68|190.6|0
1646662530000|2022-03-07 14:15:30|192.9|190.82|193.7|191.62|193.7|191.62|192.9|190.82|0
1646662540000|2022-03-07 14:15:40|193.12|191.04|193.26|191.18|193.41|191.33|193.12|191.04|0
1646662550000|2022-03-07 14:15:50|193.41|191.33|193.12|191.04|193.41|191.33|193.12|191.04|0
1646662560000|2022-03-07 14:16:00|193.04|190.96|192.82|190.74|193.12|191.04|192.82|190.74|0
1646662570000|2022-03-07 14:16:10|192.68|190.6|192.82|190.74|192.82|190.74|192.53|190.45|0
1646662580000|2022-03-07 14:16:20|192.53|190.45|192.75|190.67|192.75|190.67|192.53|190.45|0
1646662590000|2022-03-07 14:16:30|192.97|190.89|193.26|191.18|193.26|191.18|192.82|190.74|0
1646662600000|2022-03-07 14:16:40|193.55|191.47|193.41|191.33|193.55|191.47|193.41|191.33|0
1646662610000|2022-03-07 14:16:50|193.55|191.47|193.11|191.03|193.55|191.47|193.11|191.03|0
1646662620000|2022-03-07 14:17:00|193.26|191.18|192.82|190.74|193.26|191.18|192.75|190.67|0
1646662630000|2022-03-07 14:17:10|192.68|190.6|192.53|190.45|192.75|190.67|192.53|190.45|0
1646662640000|2022-03-07 14:17:20|192.68|190.6|192.39|190.31|192.68|190.6|192.39|190.31|0
1646662650000|2022-03-07 14:17:30|192.24|190.16|191.58|189.5|192.24|190.16|191.58|189.5|0
1646662660000|2022-03-07 14:17:40|191.08|189|191.66|189.58|191.66|189.58|191.08|189|0
1646662670000|2022-03-07 14:17:50|191.51|189.43|191.22|189.14|191.51|189.43|191.22|189.14|0
1646662680000|2022-03-07 14:18:00|191.44|189.36|191.08|189|191.44|189.36|191.08|189|0
1646662690000|2022-03-07 14:18:10|191.22|189.14|191.37|189.29|191.51|189.43|191.22|189.14|0
1646662700000|2022-03-07 14:18:20|191.51|189.43|191.8|189.72|191.8|189.72|191.51|189.43|0
1646662710000|2022-03-07 14:18:30|191.51|189.43|191.95|189.87|191.95|189.87|191.51|189.43|0
1646662720000|2022-03-07 14:18:40|191.73|189.65|191.66|189.58|191.87|189.79|191.66|189.58|0
1646662730000|2022-03-07 14:18:50|191.73|189.65|192.09|190.01|192.09|190.01|191.73|189.65|0
1646662740000|2022-03-07 14:19:00|191.95|189.87|192.09|190.01|192.09|190.01|191.8|189.72|0
1646662750000|2022-03-07 14:19:10|192.24|190.16|192.24|190.16|192.24|190.16|192.09|190.01|0
1646662760000|2022-03-07 14:19:20|192.09|190.01|192.53|190.45|192.53|190.45|192.09|190.01|0
1646662770000|2022-03-07 14:19:30|192.97|190.89|193.11|191.03|193.11|191.03|192.82|190.74|0
1646662780000|2022-03-07 14:19:40|193.26|191.18|193.4|191.32|193.4|191.32|193.26|191.18|0
1646662790000|2022-03-07 14:19:50|193.26|191.18|193.11|191.03|193.4|191.32|193.11|191.03|0
1646662800000|2022-03-07 14:20:00|193.4|191.32|193.26|191.18|193.4|191.32|193.26|191.18|0
1646662810000|2022-03-07 14:20:10|193.03|190.95|193.26|191.18|193.26|191.18|193.03|190.95|0
1646662820000|2022-03-07 14:20:20|193.18|191.1|193.84|191.76|193.84|191.76|193.18|191.1|0
1646662830000|2022-03-07 14:20:30|193.99|191.91|194.64|192.56|194.64|192.56|193.99|191.91|0
1646662840000|2022-03-07 14:20:40|194.72|192.64|195.01|192.93|195.01|192.93|194.72|192.64|0
1646662850000|2022-03-07 14:20:50|194.72|192.64|194.72|192.64|194.72|192.64|194.72|192.64|0
1646662860000|2022-03-07 14:21:00|194.42|192.34|194.57|192.49|194.72|192.64|194.42|192.34|0
1646662870000|2022-03-07 14:21:10|194.42|192.34|194.64|192.56|194.64|192.56|194.42|192.34|0
1646662880000|2022-03-07 14:21:20|194.57|192.49|196.19|194.11|196.19|194.11|194.57|192.49|0
1646662890000|2022-03-07 14:21:30|195.89|193.81|195.89|193.81|195.89|193.81|194.86|192.78|0
1646662900000|2022-03-07 14:21:40|195.81|193.73|195.6|193.52|195.81|193.73|195.3|193.22|0
1646662910000|2022-03-07 14:21:50|195.45|193.37|196.33|194.25|196.33|194.25|195.45|193.37|0
1646662920000|2022-03-07 14:22:00|196.48|194.4|196.48|194.4|196.55|194.47|196.33|194.25|0
1646662930000|2022-03-07 14:22:10|196.63|194.55|198.1|196.02|198.1|196.02|196.63|194.55|0
1646662940000|2022-03-07 14:22:20|197.88|195.8|197.51|195.43|197.88|195.8|197.36|195.28|0
1646662950000|2022-03-07 14:22:30|197.66|195.58|196.99|194.91|197.66|195.58|196.92|194.84|0
1646662960000|2022-03-07 14:22:40|196.77|194.69|196.63|194.55|196.77|194.69|196.63|194.55|0
1646662970000|2022-03-07 14:22:50|196.48|194.4|196.48|194.4|196.48|194.4|196.48|194.4|0
1646662980000|2022-03-07 14:23:00|196.33|194.25|196.18|194.1|196.33|194.25|196.04|193.96|0
1646662990000|2022-03-07 14:23:10|196.04|193.96|195.74|193.66|196.04|193.96|195.74|193.66|0
1646663000000|2022-03-07 14:23:20|195.96|193.88|196.18|194.1|196.4|194.32|195.96|193.88|0
1646663010000|2022-03-07 14:23:30|196.48|194.4|196.48|194.4|196.48|194.4|196.48|194.4|0
1646663020000|2022-03-07 14:23:40|196.62|194.54|196.77|194.69|196.77|194.69|196.62|194.54|0
1646663030000|2022-03-07 14:23:50|196.92|194.84|197.36|195.28|197.36|195.28|196.92|194.84|0
1646663040000|2022-03-07 14:24:00|197.14|195.06|196.92|194.84|197.14|195.06|196.69|194.61|0
1646663050000|2022-03-07 14:24:10|196.77|194.69|197.36|195.28|197.36|195.28|196.62|194.54|0
1646663060000|2022-03-07 14:24:20|197.07|194.99|196.77|194.69|197.07|194.99|196.77|194.69|0
1646663070000|2022-03-07 14:24:30|196.4|194.32|196.18|194.1|196.4|194.32|196.18|194.1|0
1646663080000|2022-03-07 14:24:40|197.07|194.99|196.92|194.84|197.51|195.43|196.92|194.84|0
1646663090000|2022-03-07 14:24:50|197.07|194.99|196.92|194.84|197.07|194.99|196.92|194.84|0
1646663100000|2022-03-07 14:25:00|197.21|195.13|196.92|194.84|197.21|195.13|196.92|194.84|0
1646663110000|2022-03-07 14:25:10|197.21|195.13|196.33|194.25|197.21|195.13|196.18|194.1|0
1646663120000|2022-03-07 14:25:20|196.25|194.17|195.74|193.66|196.25|194.17|195.74|193.66|0
1646663130000|2022-03-07 14:25:30|195.59|193.51|195.52|193.44|195.59|193.51|195.44|193.36|0
1646663140000|2022-03-07 14:25:40|195.74|193.66|195.52|193.44|195.74|193.66|195.3|193.22|0
1646663150000|2022-03-07 14:25:50|195.59|193.51|195.74|193.66|195.74|193.66|195.59|193.51|0
1646663160000|2022-03-07 14:26:00|196.18|194.1|195.59|193.51|196.18|194.1|195.59|193.51|0
1646663170000|2022-03-07 14:26:10|195.89|193.81|195.88|193.8|195.89|193.81|195.74|193.66|0
1646663180000|2022-03-07 14:26:20|195.59|193.51|195.88|193.8|195.88|193.8|195.37|193.29|0
1646663190000|2022-03-07 14:26:30|196.18|194.1|196.47|194.39|196.47|194.39|196.18|194.1|0
1646663200000|2022-03-07 14:26:40|196.18|194.1|196.03|193.95|196.18|194.1|196.03|193.95|0
1646663210000|2022-03-07 14:26:50|196.18|194.1|197.36|195.28|197.36|195.28|196.18|194.1|0
1646663220000|2022-03-07 14:27:00|197.21|195.13|196.91|194.83|197.51|195.43|196.91|194.83|0
1646663230000|2022-03-07 14:27:10|197.21|195.13|197.21|195.13|197.28|195.2|197.21|195.13|0
1646663240000|2022-03-07 14:27:20|197.36|195.28|197.65|195.57|197.65|195.57|197.36|195.28|0
1646663250000|2022-03-07 14:27:30|197.5|195.42|197.36|195.28|197.5|195.42|196.77|194.69|0
1646663260000|2022-03-07 14:27:40|197.8|195.72|197.95|195.87|197.95|195.87|197.8|195.72|0
1646663270000|2022-03-07 14:27:50|197.87|195.79|196.91|194.83|197.87|195.79|196.91|194.83|0
1646663280000|2022-03-07 14:28:00|196.62|194.54|196.18|194.1|197.06|194.98|196.18|194.1|0
1646663290000|2022-03-07 14:28:10|196.32|194.24|196.62|194.54|196.62|194.54|196.03|193.95|0
1646663300000|2022-03-07 14:28:20|195.88|193.8|195.73|193.65|195.88|193.8|195.73|193.65|0
1646663310000|2022-03-07 14:28:30|196.03|193.95|195.44|193.36|196.03|193.95|195.44|193.36|0
1646663320000|2022-03-07 14:28:40|195.29|193.21|195.29|193.21|195.29|193.21|195.15|193.07|0
1646663330000|2022-03-07 14:28:50|195.8|193.72|196.18|194.1|196.18|194.1|195.59|193.51|0
1646663340000|2022-03-07 14:29:00|196.03|193.95|195.59|193.51|196.03|193.95|195.59|193.51|0
1646663350000|2022-03-07 14:29:10|195.44|193.36|195|192.92|195.44|193.36|195|192.92|0
1646663360000|2022-03-07 14:29:20|194.71|192.63|194.71|192.63|194.71|192.63|194.48|192.4|0
1646663370000|2022-03-07 14:29:30|195|192.92|195.15|193.07|195.15|193.07|194.71|192.63|0
1646663380000|2022-03-07 14:29:40|194.71|192.63|194.41|192.33|194.71|192.63|194.41|192.33|0
1646663390000|2022-03-07 14:29:50|194.27|192.19|194.27|192.19|194.41|192.33|194.27|192.19|0
1646663400000|2022-03-07 14:30:00|193.9|191.82|193.1|191.02|193.97|191.89|193.1|191.02|0
1646663410000|2022-03-07 14:30:10|193.68|191.6|194.12|192.04|194.34|192.26|193.68|191.6|0
1646663420000|2022-03-07 14:30:20|194.41|192.33|193.24|191.16|194.41|192.33|193.24|191.16|0
1646663430000|2022-03-07 14:30:30|192.95|190.87|192.95|190.87|193.6|191.52|192.95|190.87|0
1646663440000|2022-03-07 14:30:40|193.24|191.16|193.1|191.02|193.24|191.16|192.8|190.72|0
1646663450000|2022-03-07 14:30:50|192.66|190.58|194.41|192.33|194.41|192.33|192.66|190.58|0
1646663460000|2022-03-07 14:31:00|193.68|191.6|193.53|191.45|193.68|191.6|193.17|191.09|0
1646663470000|2022-03-07 14:31:10|194.26|192.18|194.85|192.77|194.92|192.84|194.26|192.18|0
1646663480000|2022-03-07 14:31:20|195.14|193.06|195.29|193.21|195.36|193.28|194.7|192.62|0
1646663490000|2022-03-07 14:31:30|195.07|192.99|195.21|193.13|195.21|193.13|194.85|192.77|0
1646663500000|2022-03-07 14:31:40|195.29|193.21|194.56|192.48|195.29|193.21|194.56|192.48|0
1646663510000|2022-03-07 14:31:50|194.41|192.33|193.68|191.6|194.41|192.33|193.68|191.6|0
1646663520000|2022-03-07 14:32:00|193.97|191.89|194.26|192.18|195.29|193.21|193.97|191.89|0
1646663530000|2022-03-07 14:32:10|194.85|192.77|195.58|193.5|195.58|193.5|194.85|192.77|0
1646663540000|2022-03-07 14:32:20|194.85|192.77|194.41|192.33|194.85|192.77|194.41|192.33|0
1646663550000|2022-03-07 14:32:30|193.97|191.89|193.97|191.89|194.26|192.18|193.97|191.89|0
1646663560000|2022-03-07 14:32:40|193.53|191.45|193.38|191.3|193.53|191.45|193.24|191.16|0
1646663570000|2022-03-07 14:32:50|193.09|191.01|193.38|191.3|193.38|191.3|193.09|191.01|0
1646663580000|2022-03-07 14:33:00|193.02|190.94|192.8|190.72|193.02|190.94|192.8|190.72|0
1646663590000|2022-03-07 14:33:10|192.51|190.43|193.75|191.67|193.75|191.67|192.51|190.43|0
1646663600000|2022-03-07 14:33:20|192.95|190.87|193.09|191.01|193.16|191.08|192.95|190.87|0
1646663610000|2022-03-07 14:33:30|192.22|190.14|191.2|189.12|192.22|190.14|191.2|189.12|0
1646663620000|2022-03-07 14:33:40|191.49|189.41|191.05|188.97|191.78|189.7|191.05|188.97|0
1646663630000|2022-03-07 14:33:50|190.62|188.54|191.78|189.7|192|189.92|190.62|188.54|0
1646663640000|2022-03-07 14:34:00|191.34|189.26|190.91|188.83|191.34|189.26|190.69|188.61|0
1646663650000|2022-03-07 14:34:10|190.04|187.96|189.75|187.67|190.19|188.11|189.75|187.67|0
1646663660000|2022-03-07 14:34:20|189.46|187.38|189.46|187.38|190.33|188.25|189.46|187.38|0
1646663670000|2022-03-07 14:34:30|189.17|187.09|188.89|186.81|189.32|187.24|188.74|186.66|0
1646663680000|2022-03-07 14:34:40|188.88|186.8|187.3|185.22|188.88|186.8|187.3|185.22|0
1646663690000|2022-03-07 14:34:50|187.45|185.37|187.59|185.51|187.59|185.51|187.3|185.22|0
1646663700000|2022-03-07 14:35:00|187.16|185.08|187.59|185.51|188.02|185.94|187.16|185.08|0
1646663710000|2022-03-07 14:35:10|187.3|185.22|187.02|184.94|187.3|185.22|187.02|184.94|0
1646663720000|2022-03-07 14:35:20|186.73|184.65|187.16|185.08|187.59|185.51|186.73|184.65|0
1646663730000|2022-03-07 14:35:30|185.87|183.79|187.02|184.94|187.02|184.94|185.87|183.79|0
1646663740000|2022-03-07 14:35:40|186.59|184.51|186.73|184.65|186.73|184.65|186.59|184.51|0
1646663750000|2022-03-07 14:35:50|187.08|185|187.45|185.37|187.73|185.65|187.08|185|0
1646663760000|2022-03-07 14:36:00|187.73|185.65|186.59|184.51|187.73|185.65|186.59|184.51|0
1646663770000|2022-03-07 14:36:10|186.3|184.22|185.8|183.72|186.3|184.22|185.8|183.72|0
1646663780000|2022-03-07 14:36:20|185.73|183.65|187.01|184.93|187.01|184.93|185.73|183.65|0
1646663790000|2022-03-07 14:36:30|186.87|184.79|186.87|184.79|187.88|185.8|186.87|184.79|0
1646663800000|2022-03-07 14:36:40|187.01|184.93|186.44|184.36|187.01|184.93|186.44|184.36|0
1646663810000|2022-03-07 14:36:50|186.73|184.65|187.01|184.93|187.01|184.93|186.73|184.65|0
1646663820000|2022-03-07 14:37:00|186.58|184.5|186.44|184.36|186.73|184.65|186.3|184.22|0
1646663830000|2022-03-07 14:37:10|186.65|184.57|186.87|184.79|187.16|185.08|186.65|184.57|0
1646663840000|2022-03-07 14:37:20|187.01|184.93|186.58|184.5|187.01|184.93|186.58|184.5|0
1646663850000|2022-03-07 14:37:30|186.44|184.36|186.3|184.22|186.44|184.36|185.73|183.65|0
1646663860000|2022-03-07 14:37:40|187.01|184.93|187.37|185.29|187.59|185.51|187.01|184.93|0
1646663870000|2022-03-07 14:37:50|187.08|185|186.22|184.14|187.08|185|186.22|184.14|0
1646663880000|2022-03-07 14:38:00|185.72|183.64|186.15|184.07|186.15|184.07|185.72|183.64|0
1646663890000|2022-03-07 14:38:10|186.73|184.65|187.87|185.79|187.87|185.79|186.73|184.65|0
1646663900000|2022-03-07 14:38:20|187.3|185.22|187.08|185|187.65|185.57|187.01|184.93|0
1646663910000|2022-03-07 14:38:30|187.01|184.93|187.08|185|187.22|185.14|186.87|184.79|0
1646663920000|2022-03-07 14:38:40|186.94|184.86|187.51|185.43|187.51|185.43|186.94|184.86|0
1646663930000|2022-03-07 14:38:50|188.45|186.37|189.17|187.09|189.17|187.09|188.45|186.37|0
1646663940000|2022-03-07 14:39:00|189.89|187.81|188.74|186.66|189.89|187.81|188.74|186.66|0
1646663950000|2022-03-07 14:39:10|188.08|186|188.16|186.08|188.45|186.37|188.08|186|0
1646663960000|2022-03-07 14:39:20|187.73|185.65|186.94|184.86|187.73|185.65|186.94|184.86|0
1646663970000|2022-03-07 14:39:30|186.29|184.21|184.73|182.65|186.29|184.21|184.73|182.65|0
1646663980000|2022-03-07 14:39:40|185.58|183.5|184.3|182.22|185.58|183.5|184.3|182.22|0
1646663990000|2022-03-07 14:39:50|183.87|181.79|184.58|182.5|184.58|182.5|183.73|181.65|0
1646664000000|2022-03-07 14:40:00|184.72|182.64|184.65|182.57|185.29|183.21|184.65|182.57|0
1646664010000|2022-03-07 14:40:10|185.36|183.28|186.01|183.93|186.01|183.93|185.36|183.28|0
1646664020000|2022-03-07 14:40:20|185.72|183.64|186.44|184.36|186.44|184.36|185.72|183.64|0
1646664030000|2022-03-07 14:40:30|186.15|184.07|186.29|184.21|186.29|184.21|186.15|184.07|0
1646664040000|2022-03-07 14:40:40|186.15|184.07|186.72|184.64|186.72|184.64|185.86|183.78|0
1646664050000|2022-03-07 14:40:50|186.87|184.79|187.15|185.07|187.3|185.22|186.87|184.79|0
1646664060000|2022-03-07 14:41:00|186.86|184.78|186.01|183.93|186.86|184.78|185.72|183.64|0
1646664070000|2022-03-07 14:41:10|186.44|184.36|185.72|183.64|186.44|184.36|185.44|183.36|0
1646664080000|2022-03-07 14:41:20|185.58|183.5|186.58|184.5|186.58|184.5|185.58|183.5|0
1646664090000|2022-03-07 14:41:30|186.29|184.21|187.72|185.64|187.72|185.64|186.29|184.21|0
1646664100000|2022-03-07 14:41:40|188.16|186.08|187.72|185.64|188.16|186.08|187.72|185.64|0
1646664110000|2022-03-07 14:41:50|188.3|186.22|188.59|186.51|188.59|186.51|187.87|185.79|0
1646664120000|2022-03-07 14:42:00|188.3|186.22|187.58|185.5|188.3|186.22|187.58|185.5|0
1646664130000|2022-03-07 14:42:10|187.44|185.36|188.44|186.36|188.44|186.36|187.44|185.36|0
1646664140000|2022-03-07 14:42:20|187.87|185.79|186.43|184.35|187.87|185.79|186.43|184.35|0
1646664150000|2022-03-07 14:42:30|186.29|184.21|185.15|183.07|186.29|184.21|185.15|183.07|0
1646664160000|2022-03-07 14:42:40|185.01|182.93|184.72|182.64|185.01|182.93|184.72|182.64|0
1646664170000|2022-03-07 14:42:50|184.29|182.21|183.73|181.65|184.29|182.21|183.73|181.65|0
1646664180000|2022-03-07 14:43:00|183.58|181.5|183.79|181.71|184.01|181.93|183.58|181.5|0
1646664190000|2022-03-07 14:43:10|184.01|181.93|182.88|180.8|184.01|181.93|182.88|180.8|0
1646664200000|2022-03-07 14:43:20|182.87|180.79|181.32|179.24|182.87|180.79|181.32|179.24|0
1646664210000|2022-03-07 14:43:30|181.74|179.66|181.04|178.96|181.74|179.66|181.04|178.96|0
1646664220000|2022-03-07 14:43:40|180.55|178.47|180.48|178.4|180.55|178.47|180.2|178.12|0
1646664230000|2022-03-07 14:43:50|180.62|178.54|180.76|178.68|180.76|178.68|180.62|178.54|0
1646664240000|2022-03-07 14:44:00|180.48|178.4|180.62|178.54|180.62|178.54|179.92|177.84|0
1646664250000|2022-03-07 14:44:10|180.54|178.46|180.48|178.4|180.54|178.46|180.06|177.98|0
1646664260000|2022-03-07 14:44:20|180.76|178.68|180.9|178.82|181.18|179.1|180.76|178.68|0
1646664270000|2022-03-07 14:44:30|180.62|178.54|181.04|178.96|181.04|178.96|180.62|178.54|0
1646664280000|2022-03-07 14:44:40|180.76|178.68|181.32|179.24|181.32|179.24|180.76|178.68|0
1646664290000|2022-03-07 14:44:50|181.46|179.38|180.34|178.26|181.46|179.38|180.34|178.26|0
1646664300000|2022-03-07 14:45:00|180.2|178.12|180.26|178.18|180.26|178.18|180.05|177.97|0
1646664310000|2022-03-07 14:45:10|180.34|178.26|180.48|178.4|180.48|178.4|179.98|177.9|0
1646664320000|2022-03-07 14:45:20|179.91|177.83|179.49|177.41|179.91|177.83|179.49|177.41|0
1646664330000|2022-03-07 14:45:30|178.93|176.85|177.82|175.74|178.93|176.85|177.82|175.74|0
1646664340000|2022-03-07 14:45:40|177.54|175.46|179.07|176.99|179.07|176.99|177.54|175.46|0
1646664350000|2022-03-07 14:45:50|179.91|177.83|179.77|177.69|179.91|177.83|179.77|177.69|0
1646664360000|2022-03-07 14:46:00|180.05|177.97|180.19|178.11|180.19|178.11|179.77|177.69|0
1646664370000|2022-03-07 14:46:10|180.33|178.25|179.14|177.06|180.33|178.25|179.14|177.06|0
1646664380000|2022-03-07 14:46:20|178.51|176.43|179.21|177.13|179.21|177.13|178.51|176.43|0
1646664390000|2022-03-07 14:46:30|179.63|177.55|181.04|178.96|181.04|178.96|179.63|177.55|0
1646664400000|2022-03-07 14:46:40|180.75|178.67|181.6|179.52|181.6|179.52|180.75|178.67|0
1646664410000|2022-03-07 14:46:50|181.46|179.38|181.74|179.66|182.16|180.08|181.46|179.38|0
1646664420000|2022-03-07 14:47:00|182.16|180.08|181.74|179.66|182.16|180.08|181.74|179.66|0
1646664430000|2022-03-07 14:47:10|181.6|179.52|180.89|178.81|181.6|179.52|180.82|178.74|0
1646664440000|2022-03-07 14:47:20|181.18|179.1|181.46|179.38|181.74|179.66|181.18|179.1|0
1646664450000|2022-03-07 14:47:30|181.32|179.24|179.14|177.06|181.32|179.24|179.14|177.06|0
1646664460000|2022-03-07 14:47:40|179.35|177.27|179.35|177.27|179.35|177.27|179.35|177.27|0
1646664470000|2022-03-07 14:47:50|179.7|177.62|179.21|177.13|180.19|178.11|179.21|177.13|0
1646664480000|2022-03-07 14:48:00|178.79|176.71|178.16|176.08|178.79|176.71|178.16|176.08|0
1646664490000|2022-03-07 14:48:10|178.51|176.43|177.74|175.66|178.51|176.43|177.74|175.66|0
1646664500000|2022-03-07 14:48:20|177.81|175.73|178.09|176.01|178.09|176.01|177.81|175.73|0
1646664510000|2022-03-07 14:48:30|178.23|176.15|177.67|175.59|178.23|176.15|177.67|175.59|0
1646664520000|2022-03-07 14:48:40|177.54|175.46|177.12|175.04|177.54|175.46|176.56|174.48|0
1646664530000|2022-03-07 14:48:50|177.67|175.59|177.95|175.87|178.09|176.01|177.67|175.59|0
1646664540000|2022-03-07 14:49:00|178.3|176.22|177.95|175.87|178.37|176.29|177.95|175.87|0
1646664550000|2022-03-07 14:49:10|177.67|175.59|178.37|176.29|178.37|176.29|177.6|175.52|0
1646664560000|2022-03-07 14:49:20|178.09|176.01|177.95|175.87|178.09|176.01|177.67|175.59|0
1646664570000|2022-03-07 14:49:30|177.67|175.59|176.98|174.9|177.67|175.59|176.98|174.9|0
1646664580000|2022-03-07 14:49:40|177.26|175.18|177.12|175.04|177.26|175.18|176.98|174.9|0
1646664590000|2022-03-07 14:49:50|177.04|174.96|176.42|174.34|177.04|174.96|175.87|173.79|0
1646664600000|2022-03-07 14:50:00|177.12|175.04|177.18|175.1|177.18|175.1|176.7|174.62|0
1646664610000|2022-03-07 14:50:10|176.7|174.62|177.12|175.04|177.53|175.45|176.7|174.62|0
1646664620000|2022-03-07 14:50:20|177.6|175.52|178.37|176.29|178.37|176.29|177.53|175.45|0
1646664630000|2022-03-07 14:50:30|178.65|176.57|178.09|176.01|178.65|176.57|178.09|176.01|0
1646664640000|2022-03-07 14:50:40|177.67|175.59|177.6|175.52|177.81|175.73|177.39|175.31|0
1646664650000|2022-03-07 14:50:50|176.77|174.69|175.59|173.51|176.77|174.69|175.59|173.51|0
1646664660000|2022-03-07 14:51:00|176.01|173.93|176.7|174.62|176.7|174.62|175.59|173.51|0
1646664670000|2022-03-07 14:51:10|177.25|175.17|177.04|174.96|177.67|175.59|177.04|174.96|0
1646664680000|2022-03-07 14:51:20|177.11|175.03|177.11|175.03|177.11|175.03|176.98|174.9|0
1646664690000|2022-03-07 14:51:30|176.98|174.9|176.14|174.06|176.98|174.9|176.14|174.06|0
1646664700000|2022-03-07 14:51:40|176.21|174.13|176.84|174.76|176.84|174.76|175.87|173.79|0
1646664710000|2022-03-07 14:51:50|176.28|174.2|177.53|175.45|177.53|175.45|176.28|174.2|0
1646664720000|2022-03-07 14:52:00|178.02|175.94|178.37|176.29|178.37|176.29|178.02|175.94|0
1646664730000|2022-03-07 14:52:10|178.02|175.94|178.65|176.57|178.65|176.57|178.02|175.94|0
1646664740000|2022-03-07 14:52:20|178.37|176.29|178.51|176.43|178.79|176.71|178.37|176.29|0
1646664750000|2022-03-07 14:52:30|178.93|176.85|178.29|176.21|178.93|176.85|178.09|176.01|0
1646664760000|2022-03-07 14:52:40|178.23|176.15|178.78|176.7|178.78|176.7|178.23|176.15|0
1646664770000|2022-03-07 14:52:50|178.09|176.01|178.23|176.15|178.37|176.29|178.09|176.01|0
1646664780000|2022-03-07 14:53:00|178.09|176.01|178.15|176.07|178.64|176.56|178.09|176.01|0
1646664790000|2022-03-07 14:53:10|178.09|176.01|178.57|176.49|178.92|176.84|178.09|176.01|0
1646664800000|2022-03-07 14:53:20|178.23|176.15|176.83|174.75|178.23|176.15|176.83|174.75|0
1646664810000|2022-03-07 14:53:30|176.76|174.68|175.86|173.78|176.83|174.75|175.86|173.78|0
1646664820000|2022-03-07 14:53:40|175.59|173.51|176.83|174.75|176.83|174.75|175.59|173.51|0
1646664830000|2022-03-07 14:53:50|177.11|175.03|178.5|176.42|178.5|176.42|177.11|175.03|0
1646664840000|2022-03-07 14:54:00|178.23|176.15|178.78|176.7|178.78|176.7|178.23|176.15|0
1646664850000|2022-03-07 14:54:10|178.5|176.42|179.2|177.12|179.2|177.12|178.5|176.42|0
1646664860000|2022-03-07 14:54:20|179.34|177.26|178.85|176.77|179.34|177.26|178.85|176.77|0
1646664870000|2022-03-07 14:54:30|178.92|176.84|178.71|176.63|178.92|176.84|178.22|176.14|0
1646664880000|2022-03-07 14:54:40|179.06|176.98|178.71|176.63|179.06|176.98|178.71|176.63|0
1646664890000|2022-03-07 14:54:50|178.5|176.42|177.95|175.87|178.5|176.42|177.95|175.87|0
1646664900000|2022-03-07 14:55:00|178.5|176.42|177.94|175.86|178.5|176.42|177.94|175.86|0
1646664910000|2022-03-07 14:55:10|177.81|175.73|178.78|176.7|178.78|176.7|177.81|175.73|0
1646664920000|2022-03-07 14:55:20|178.36|176.28|178.43|176.35|178.5|176.42|178.22|176.14|0
1646664930000|2022-03-07 14:55:30|177.53|175.45|176.69|174.61|177.53|175.45|176.69|174.61|0
1646664940000|2022-03-07 14:55:40|176.34|174.26|176.97|174.89|176.97|174.89|176.14|174.06|0
1646664950000|2022-03-07 14:55:50|176.83|174.75|177.94|175.86|177.94|175.86|176.83|174.75|0
1646664960000|2022-03-07 14:56:00|177.67|175.59|177.94|175.86|177.94|175.86|177.67|175.59|0
1646664970000|2022-03-07 14:56:10|177.87|175.79|178.5|176.42|178.5|176.42|177.87|175.79|0
1646664980000|2022-03-07 14:56:20|178.92|176.84|178.5|176.42|178.92|176.84|178.08|176|0
1646664990000|2022-03-07 14:56:30|178.22|176.14|179.34|177.26|179.34|177.26|178.08|176|0
1646665000000|2022-03-07 14:56:40|179.9|177.82|179.62|177.54|180.32|178.24|179.62|177.54|0
1646665010000|2022-03-07 14:56:50|179.2|177.12|180.46|178.38|180.46|178.38|179.2|177.12|0
1646665020000|2022-03-07 14:57:00|180.6|178.52|180.46|178.38|181.02|178.94|180.46|178.38|0
1646665030000|2022-03-07 14:57:10|180.74|178.66|180.18|178.1|180.74|178.66|180.18|178.1|0
1646665040000|2022-03-07 14:57:20|180.04|177.96|179.9|177.82|180.04|177.96|179.9|177.82|0
1646665050000|2022-03-07 14:57:30|180.11|178.03|180.67|178.59|180.67|178.59|180.04|177.96|0
1646665060000|2022-03-07 14:57:40|180.32|178.24|180.67|178.59|180.74|178.66|180.32|178.24|0
1646665070000|2022-03-07 14:57:50|180.6|178.52|180.95|178.87|180.95|178.87|180.53|178.45|0
1646665080000|2022-03-07 14:58:00|180.88|178.8|181.16|179.08|181.16|179.08|180.46|178.38|0
1646665090000|2022-03-07 14:58:10|181.44|179.36|181.73|179.65|181.87|179.79|181.44|179.36|0
1646665100000|2022-03-07 14:58:20|181.58|179.5|180.39|178.31|181.58|179.5|180.39|178.31|0
1646665110000|2022-03-07 14:58:30|180.74|178.66|181.58|179.5|181.58|179.5|180.74|178.66|0
1646665120000|2022-03-07 14:58:40|181.93|179.85|182.01|179.93|182.36|180.28|181.93|179.85|0
1646665130000|2022-03-07 14:58:50|182.22|180.14|181.58|179.5|182.22|180.14|181.58|179.5|0
1646665140000|2022-03-07 14:59:00|181.93|179.85|182.71|180.63|182.71|180.63|181.93|179.85|0
1646665150000|2022-03-07 14:59:10|182.86|180.78|182.85|180.77|182.86|180.78|182.57|180.49|0
1646665160000|2022-03-07 14:59:20|183.56|181.48|184.13|182.05|184.13|182.05|183.56|181.48|0
1646665170000|2022-03-07 14:59:30|183.85|181.77|183.7|181.62|184.13|182.05|183.7|181.62|0
1646665180000|2022-03-07 14:59:40|183.35|181.27|183.28|181.2|183.7|181.62|183.28|181.2|0
1646665190000|2022-03-07 14:59:50|182.57|180.49|182.43|180.35|182.64|180.56|182.43|180.35|0
1646665200000|2022-03-07 15:00:00|181.86|179.78|181.44|179.36|182.01|179.93|181.44|179.36|0
1646665210000|2022-03-07 15:00:10|181.23|179.15|182.01|179.93|182.01|179.93|181.23|179.15|0
1646665220000|2022-03-07 15:00:20|181.72|179.64|181.3|179.22|181.86|179.78|181.3|179.22|0
1646665230000|2022-03-07 15:00:30|180.74|178.66|179.61|177.53|180.74|178.66|179.05|176.97|0
1646665240000|2022-03-07 15:00:40|179.33|177.25|180.18|178.1|180.18|178.1|179.33|177.25|0
1646665250000|2022-03-07 15:00:50|179.75|177.67|178.98|176.9|179.75|177.67|178.77|176.69|0
1646665260000|2022-03-07 15:01:00|178.91|176.83|179.05|176.97|179.47|177.39|178.91|176.83|0
1646665270000|2022-03-07 15:01:10|177.8|175.72|177.66|175.58|177.8|175.72|177.52|175.44|0
1646665280000|2022-03-07 15:01:20|177.94|175.86|177.24|175.16|177.94|175.86|177.24|175.16|0
1646665290000|2022-03-07 15:01:30|176.41|174.33|177.94|175.86|177.94|175.86|176.41|174.33|0
1646665300000|2022-03-07 15:01:40|177.8|175.72|178.49|176.41|178.49|176.41|177.59|175.51|0
1646665310000|2022-03-07 15:01:50|178.35|176.27|177.38|175.3|178.35|176.27|177.38|175.3|0
1646665320000|2022-03-07 15:02:00|177.1|175.02|175.99|173.91|177.1|175.02|175.99|173.91|0
1646665330000|2022-03-07 15:02:10|175.71|173.63|175.85|173.77|175.85|173.77|175.71|173.63|0
1646665340000|2022-03-07 15:02:20|175.5|173.42|174.47|172.39|175.5|173.42|174.47|172.39|0
1646665350000|2022-03-07 15:02:30|174.33|172.25|174.75|172.67|174.89|172.81|174.33|172.25|0
1646665360000|2022-03-07 15:02:40|174.68|172.6|175.02|172.94|175.02|172.94|174.68|172.6|0
1646665370000|2022-03-07 15:02:50|174.88|172.8|174.06|171.98|174.88|172.8|173.92|171.84|0
1646665380000|2022-03-07 15:03:00|173.65|171.57|174.06|171.98|174.33|172.25|173.65|171.57|0
1646665390000|2022-03-07 15:03:10|173.65|171.57|172|169.92|173.65|171.57|172|169.92|0
1646665400000|2022-03-07 15:03:20|171.45|169.37|173.1|171.02|173.1|171.02|171.45|169.37|0
1646665410000|2022-03-07 15:03:30|173.23|171.15|173.78|171.7|173.92|171.84|173.23|171.15|0
1646665420000|2022-03-07 15:03:40|173.23|171.15|172.41|170.33|173.23|171.15|172.41|170.33|0
1646665430000|2022-03-07 15:03:50|172.96|170.88|172|169.92|172.96|170.88|172|169.92|0
1646665440000|2022-03-07 15:04:00|172.14|170.06|172.41|170.33|172.82|170.74|172.14|170.06|0
1646665450000|2022-03-07 15:04:10|172|169.92|172.27|170.19|172.55|170.47|172|169.92|0
1646665460000|2022-03-07 15:04:20|172.14|170.06|171.73|169.65|172.14|170.06|171.59|169.51|0
1646665470000|2022-03-07 15:04:30|171.66|169.58|172.41|170.33|172.41|170.33|171.66|169.58|0
1646666420000|2022-03-07 15:20:20|169.25|165.29|169.79|165.83|169.79|165.83|169.25|165.29|0
1646666430000|2022-03-07 15:20:30|170.53|166.57|170.6|166.64|170.6|166.64|170.53|166.57|0
1646666440000|2022-03-07 15:20:40|169.92|165.96|170.6|166.64|170.6|166.64|169.92|165.96|0
1646666450000|2022-03-07 15:20:50|170.93|166.97|170.73|166.77|170.93|166.97|170.73|166.77|0
1646666460000|2022-03-07 15:21:00|171|167.04|171.14|167.18|171.14|167.18|171|167.04|0
1646666470000|2022-03-07 15:21:10|170.19|166.23|170.05|166.09|170.19|166.23|170.05|166.09|0
1646666480000|2022-03-07 15:21:20|170.26|166.3|170.33|166.37|170.33|166.37|170.26|166.3|0
1646666490000|2022-03-07 15:21:30|170.05|166.09|170.19|166.23|170.19|166.23|170.05|166.09|0
1646666500000|2022-03-07 15:21:40|170.46|166.5|171|167.04|171|167.04|170.46|166.5|0
1646666510000|2022-03-07 15:21:50|171.14|167.18|171.14|167.18|171.14|167.18|171.14|167.18|0
1646666520000|2022-03-07 15:22:00|170.46|166.5|169.78|165.82|170.46|166.5|169.78|165.82|0
1646666530000|2022-03-07 15:22:10|170.05|166.09|170.46|166.5|170.46|166.5|170.05|166.09|0
1646666540000|2022-03-07 15:22:20|170.87|166.91|170.87|166.91|170.87|166.91|170.87|166.91|0
1646666550000|2022-03-07 15:22:30|170.46|166.5|170.32|166.36|170.46|166.5|170.32|166.36|0
1646666560000|2022-03-07 15:22:40|170.46|166.5|171.27|167.31|171.27|167.31|170.46|166.5|0
1646666570000|2022-03-07 15:22:50|171|167.04|171.14|167.18|171.14|167.18|171|167.04|0
1646666580000|2022-03-07 15:23:00|170.87|166.91|170.73|166.77|170.87|166.91|170.73|166.77|0
1646666590000|2022-03-07 15:23:10|171.54|167.58|172.36|168.4|172.36|168.4|171.54|167.58|0
1646666600000|2022-03-07 15:23:20|171.47|167.51|170.46|166.5|171.47|167.51|170.46|166.5|0
1646666610000|2022-03-07 15:23:30|169.51|165.55|169.38|165.42|169.51|165.55|169.38|165.42|0
1646666620000|2022-03-07 15:23:40|169.51|165.55|169.85|165.89|169.85|165.89|169.51|165.55|0
1646666630000|2022-03-07 15:23:50|169.51|165.55|169.85|165.89|169.85|165.89|169.51|165.55|0
1646666640000|2022-03-07 15:24:00|168.7|164.74|168.7|164.74|168.7|164.74|168.7|164.74|0
1646666650000|2022-03-07 15:24:10|168.03|164.07|167.36|163.4|168.03|164.07|167.36|163.4|0
1646666660000|2022-03-07 15:24:20|166.69|162.73|166.95|162.99|166.95|162.99|166.69|162.73|0
1646666670000|2022-03-07 15:24:30|166.82|162.86|166.95|162.99|166.95|162.99|166.82|162.86|0
1646666680000|2022-03-07 15:24:40|166.82|162.86|167.02|163.06|167.02|163.06|166.82|162.86|0
1646666690000|2022-03-07 15:24:50|167.09|163.13|166.42|162.46|167.09|163.13|166.42|162.46|0
1646666700000|2022-03-07 15:25:00|165.48|161.52|165.48|161.52|165.48|161.52|165.48|161.52|0
1646666710000|2022-03-07 15:25:10|165.75|161.79|166.69|162.73|166.69|162.73|165.75|161.79|0
1646666720000|2022-03-07 15:25:20|166.55|162.59|166.42|162.46|166.55|162.59|166.42|162.46|0
1646666730000|2022-03-07 15:25:30|165.35|161.39|164.95|160.99|165.35|161.39|164.95|160.99|0
1646666740000|2022-03-07 15:25:40|165.15|161.19|165.08|161.12|165.15|161.19|165.08|161.12|0
1646666750000|2022-03-07 15:25:50|165.75|161.79|165.88|161.92|165.88|161.92|165.75|161.79|0
1646666760000|2022-03-07 15:26:00|165.55|161.59|166.55|162.59|166.55|162.59|165.55|161.59|0
1646666770000|2022-03-07 15:26:10|166.28|162.32|166.28|162.32|166.28|162.32|166.28|162.32|0
1646666780000|2022-03-07 15:26:20|165.88|161.92|165.88|161.92|165.88|161.92|165.88|161.92|0
1646666790000|2022-03-07 15:26:30|166.15|162.19|165.22|161.26|166.15|162.19|165.22|161.26|0
1646666800000|2022-03-07 15:26:40|166.55|162.59|166.82|162.86|166.82|162.86|166.55|162.59|0
1646666810000|2022-03-07 15:26:50|166.95|162.99|166.48|162.52|166.95|162.99|166.48|162.52|0
1646666820000|2022-03-07 15:27:00|166.68|162.72|166.02|162.06|166.68|162.72|166.02|162.06|0
1646666830000|2022-03-07 15:27:10|166.42|162.46|166.01|162.05|166.42|162.46|166.01|162.05|0
1646666840000|2022-03-07 15:27:20|165.75|161.79|165.75|161.79|165.75|161.79|165.75|161.79|0
1646666850000|2022-03-07 15:27:30|166.15|162.19|166.15|162.19|166.15|162.19|166.15|162.19|0
1646666860000|2022-03-07 15:27:40|166.01|162.05|166.01|162.05|166.01|162.05|166.01|162.05|0
1646666870000|2022-03-07 15:27:50|165.75|161.79|165.61|161.65|165.75|161.79|165.61|161.65|0
1646666880000|2022-03-07 15:28:00|165.35|161.39|165.48|161.52|165.48|161.52|165.35|161.39|0
1646666890000|2022-03-07 15:28:10|164.82|160.86|164.68|160.72|164.82|160.86|164.68|160.72|0
1646666900000|2022-03-07 15:28:20|165.21|161.25|165.94|161.98|165.94|161.98|165.21|161.25|0
1646666910000|2022-03-07 15:28:30|165.88|161.92|165.35|161.39|165.88|161.92|165.35|161.39|0
1646666920000|2022-03-07 15:28:40|165.28|161.98|165.42|162.12|165.42|162.12|165.28|161.98|0
1646666930000|2022-03-07 15:28:50|164.88|161.58|164.48|161.18|164.88|161.58|164.48|161.18|0
1646666940000|2022-03-07 15:29:00|164.62|161.32|164.22|160.92|164.62|161.32|164.22|160.92|0
1646666950000|2022-03-07 15:29:10|164.95|161.65|165.02|161.72|165.02|161.72|164.95|161.65|0
1646666960000|2022-03-07 15:29:20|165.42|162.12|165.82|162.52|165.82|162.52|165.42|162.12|0
1646666970000|2022-03-07 15:29:30|165.55|162.25|165.41|162.11|165.55|162.25|165.41|162.11|0
1646666980000|2022-03-07 15:29:40|165.28|161.98|164.88|161.58|165.28|161.98|164.88|161.58|0
1646666990000|2022-03-07 15:29:50|164.48|161.18|164.15|160.85|164.48|161.18|164.15|160.85|0
1646667000000|2022-03-07 15:30:00|163.16|159.86|162.5|159.2|163.16|159.86|162.5|159.2|0
1646667010000|2022-03-07 15:30:10|163.62|160.32|163.95|160.65|163.95|160.65|163.62|160.32|0
1646667020000|2022-03-07 15:30:20|165.55|162.25|165.81|162.51|165.81|162.51|165.55|162.25|0
1646667030000|2022-03-07 15:30:30|165.95|162.65|165.95|162.65|165.95|162.65|165.95|162.65|0
1646667040000|2022-03-07 15:30:40|167.15|163.85|167.15|163.85|167.15|163.85|167.15|163.85|0
1646667050000|2022-03-07 15:30:50|167.02|163.72|167.29|163.99|167.29|163.99|167.02|163.72|0
1646667060000|2022-03-07 15:31:00|166.21|162.91|166.75|163.45|166.75|163.45|166.21|162.91|0
1646667070000|2022-03-07 15:31:10|165.95|162.65|165.95|162.65|165.95|162.65|165.95|162.65|0
1646667080000|2022-03-07 15:31:20|165.61|162.31|166.35|163.05|166.35|163.05|165.61|162.31|0
1646667090000|2022-03-07 15:31:30|165.68|162.38|165.81|162.51|165.81|162.51|165.68|162.38|0
1646667100000|2022-03-07 15:31:40|166.21|162.91|165.74|162.44|166.21|162.91|165.74|162.44|0
1646667110000|2022-03-07 15:31:50|165.41|162.11|165.68|162.38|165.68|162.38|165.41|162.11|0
1646667120000|2022-03-07 15:32:00|166.21|162.91|165.14|161.84|166.21|162.91|165.14|161.84|0
1646667130000|2022-03-07 15:32:10|166.21|162.91|165.81|162.51|166.21|162.91|165.81|162.51|0
1646667140000|2022-03-07 15:32:20|165.28|161.98|165.41|162.11|165.41|162.11|165.28|161.98|0
1646667150000|2022-03-07 15:32:30|164.88|161.58|165.01|161.71|165.01|161.71|164.88|161.58|0
1646667160000|2022-03-07 15:32:40|165.54|162.24|165.54|162.24|165.54|162.24|165.54|162.24|0
1646667170000|2022-03-07 15:32:50|165.14|161.84|165.01|161.71|165.14|161.84|165.01|161.71|0
1646667180000|2022-03-07 15:33:00|165.61|162.31|165.94|162.64|165.94|162.64|165.61|162.31|0
1646667190000|2022-03-07 15:33:10|166.01|162.71|166.01|162.71|166.01|162.71|166.01|162.71|0
1646667200000|2022-03-07 15:33:20|166.48|163.18|166.34|163.04|166.48|163.18|166.34|163.04|0
1646667210000|2022-03-07 15:33:30|166.68|163.38|167.15|163.85|167.15|163.85|166.68|163.38|0
1646667220000|2022-03-07 15:33:40|166.88|163.58|166.34|163.04|166.88|163.58|166.34|163.04|0
1646667230000|2022-03-07 15:33:50|165.81|162.51|165.41|162.11|165.81|162.51|165.41|162.11|0
1646667240000|2022-03-07 15:34:00|165.14|161.84|164.74|161.44|165.14|161.84|164.74|161.44|0
1646667250000|2022-03-07 15:34:10|165.67|162.37|165.54|162.24|165.67|162.37|165.54|162.24|0
1646667260000|2022-03-07 15:34:20|165.67|162.37|165.01|161.71|165.67|162.37|165.01|161.71|0
1646667270000|2022-03-07 15:34:30|164.34|161.04|164.87|161.57|164.87|161.57|164.34|161.04|0
1646667280000|2022-03-07 15:34:40|165.14|161.84|164.74|161.44|165.14|161.84|164.74|161.44|0
1646667290000|2022-03-07 15:34:50|164.87|161.57|165.54|162.24|165.54|162.24|164.87|161.57|0
1646667300000|2022-03-07 15:35:00|165.27|161.97|165.27|161.97|165.27|161.97|165.27|161.97|0
1646667310000|2022-03-07 15:35:10|165.67|162.37|166.81|163.51|166.81|163.51|165.67|162.37|0
1646667320000|2022-03-07 15:35:20|167.14|163.84|166.88|163.58|167.14|163.84|166.88|163.58|0
1646667330000|2022-03-07 15:35:30|166.07|162.77|166.74|163.44|166.74|163.44|166.07|162.77|0
1646667340000|2022-03-07 15:35:40|167.28|163.98|167.28|163.98|167.28|163.98|167.28|163.98|0
1646667350000|2022-03-07 15:35:50|167.41|164.11|167.21|163.91|167.41|164.11|167.21|163.91|0
1646667360000|2022-03-07 15:36:00|167.55|164.25|166.74|163.44|167.55|164.25|166.74|163.44|0
1646667370000|2022-03-07 15:36:10|166.4|163.1|166.74|163.44|166.74|163.44|166.4|163.1|0
1646667380000|2022-03-07 15:36:20|166.47|163.17|166.21|162.91|166.47|163.17|166.21|162.91|0
1646667390000|2022-03-07 15:36:30|165.34|162.04|165.34|162.04|165.34|162.04|165.34|162.04|0
1646667400000|2022-03-07 15:36:40|164.74|161.44|164.61|161.31|164.74|161.44|164.61|161.31|0
1646667410000|2022-03-07 15:36:50|164.54|161.24|164.47|161.17|164.54|161.24|164.47|161.17|0
1646667420000|2022-03-07 15:37:00|164.61|161.31|165.14|161.84|165.14|161.84|164.61|161.31|0
1646667430000|2022-03-07 15:37:10|164.74|161.44|164.61|161.31|164.74|161.44|164.61|161.31|0
1646667440000|2022-03-07 15:37:20|164.6|161.3|165|161.7|165|161.7|164.6|161.3|0
1646667450000|2022-03-07 15:37:30|164.87|161.57|165.14|161.84|165.14|161.84|164.87|161.57|0
1646667460000|2022-03-07 15:37:40|165.4|162.1|165.67|162.37|165.67|162.37|165.4|162.1|0
1646667470000|2022-03-07 15:37:50|166.4|163.1|166.4|163.1|166.4|163.1|166.4|163.1|0
1646667480000|2022-03-07 15:38:00|165.8|162.5|165.4|162.1|165.8|162.5|165.4|162.1|0
1646667490000|2022-03-07 15:38:10|165.67|162.37|165.27|161.97|165.67|162.37|165.27|161.97|0
1646667500000|2022-03-07 15:38:20|165.8|162.5|165.4|162.1|165.8|162.5|165.4|162.1|0
1646667510000|2022-03-07 15:38:30|165.27|161.97|165.14|161.84|165.27|161.97|165.14|161.84|0
1646667520000|2022-03-07 15:38:40|165|161.7|165.07|161.77|165.07|161.77|165|161.7|0
1646667530000|2022-03-07 15:38:50|165.53|162.23|166|162.7|166|162.7|165.53|162.23|0
1646667540000|2022-03-07 15:39:00|165.94|162.64|166.34|163.04|166.34|163.04|165.94|162.64|0
1646667550000|2022-03-07 15:39:10|165.8|162.5|166.2|162.9|166.2|162.9|165.8|162.5|0
1646667560000|2022-03-07 15:39:20|167.14|163.84|166.87|163.57|167.14|163.84|166.87|163.57|0
1646667570000|2022-03-07 15:39:30|166.74|163.44|167|163.7|167|163.7|166.74|163.44|0
1646667580000|2022-03-07 15:39:40|166.27|162.97|166.07|162.77|166.27|162.97|166.07|162.77|0
1646667590000|2022-03-07 15:39:50|165.67|162.37|165.8|162.5|165.8|162.5|165.67|162.37|0
1646667600000|2022-03-07 15:40:00|165.4|162.1|165.4|162.1|165.4|162.1|165.4|162.1|0
1646667610000|2022-03-07 15:40:10|165.67|162.37|166.07|162.77|166.07|162.77|165.67|162.37|0
1646667620000|2022-03-07 15:40:20|165.4|162.1|166.2|162.9|166.2|162.9|165.4|162.1|0
1646667630000|2022-03-07 15:40:30|165.4|162.1|165.8|162.5|165.8|162.5|165.4|162.1|0
1646667640000|2022-03-07 15:40:40|165.86|162.56|166.07|162.77|166.07|162.77|165.86|162.56|0
1646667650000|2022-03-07 15:40:50|166.2|162.9|166.33|163.03|166.33|163.03|166.2|162.9|0
1646667660000|2022-03-07 15:41:00|167|163.7|166.07|162.77|167|163.7|166.07|162.77|0
1646667670000|2022-03-07 15:41:10|166.33|163.03|166.6|163.3|166.6|163.3|166.33|163.03|0
1646667680000|2022-03-07 15:41:20|167.14|163.84|167|163.7|167.14|163.84|167|163.7|0
1646667690000|2022-03-07 15:41:30|166.73|163.43|166.73|163.43|166.73|163.43|166.73|163.43|0
1646667700000|2022-03-07 15:41:40|166.33|163.03|166.06|162.76|166.33|163.03|166.06|162.76|0
1646667710000|2022-03-07 15:41:50|165.66|162.36|165.66|162.36|165.66|162.36|165.66|162.36|0
1646667720000|2022-03-07 15:42:00|165.26|161.96|164.47|161.17|165.26|161.96|164.47|161.17|0
1646667730000|2022-03-07 15:42:10|164.73|161.43|164.2|160.9|164.73|161.43|164.2|160.9|0
1646667740000|2022-03-07 15:42:20|163.4|160.1|163.01|159.71|163.4|160.1|163.01|159.71|0
1646667750000|2022-03-07 15:42:30|163.4|160.1|163.27|159.97|163.4|160.1|163.27|159.97|0
1646667760000|2022-03-07 15:42:40|163.2|159.9|163.14|159.84|163.2|159.9|163.14|159.84|0
1646667770000|2022-03-07 15:42:50|163.01|159.71|162.48|159.18|163.01|159.71|162.48|159.18|0
1646667780000|2022-03-07 15:43:00|163.01|159.71|163.14|159.84|163.14|159.84|163.01|159.71|0
1646667790000|2022-03-07 15:43:10|163.4|160.1|163.93|160.63|163.93|160.63|163.4|160.1|0
1646667800000|2022-03-07 15:43:20|163.4|160.1|163.27|159.97|163.4|160.1|163.27|159.97|0
1646667810000|2022-03-07 15:43:30|163.67|160.37|163.8|160.5|163.8|160.5|163.67|160.37|0
1646667820000|2022-03-07 15:43:40|163.53|160.23|163.14|159.84|163.53|160.23|163.14|159.84|0
1646667830000|2022-03-07 15:43:50|163.27|159.97|163.07|159.77|163.27|159.97|163.07|159.77|0
1646667840000|2022-03-07 15:44:00|163.27|159.97|162.74|159.44|163.27|159.97|162.74|159.44|0
1646667850000|2022-03-07 15:44:10|162.87|159.57|162.74|159.44|162.87|159.57|162.74|159.44|0
1646667860000|2022-03-07 15:44:20|163.07|159.77|162.87|159.57|163.07|159.77|162.87|159.57|0
1646667870000|2022-03-07 15:44:30|162.74|159.44|163.07|159.77|163.07|159.77|162.74|159.44|0
1646667880000|2022-03-07 15:44:40|163.14|159.84|163.27|159.97|163.27|159.97|163.14|159.84|0
1646667890000|2022-03-07 15:44:50|163.53|160.23|164.2|160.9|164.2|160.9|163.53|160.23|0
1646667900000|2022-03-07 15:45:00|164.46|161.16|164.73|161.43|164.73|161.43|164.46|161.16|0
1646667910000|2022-03-07 15:45:10|163.93|160.63|164.33|161.03|164.33|161.03|163.93|160.63|0
1646667920000|2022-03-07 15:45:20|164.99|161.69|164.99|161.69|164.99|161.69|164.99|161.69|0
1646667930000|2022-03-07 15:45:30|164.59|161.29|165.26|161.96|165.26|161.96|164.59|161.29|0
1646667940000|2022-03-07 15:45:40|165.19|161.89|165.79|162.49|165.79|162.49|165.19|161.89|0
1646667950000|2022-03-07 15:45:50|165.59|162.29|165.93|162.63|165.93|162.63|165.59|162.29|0
1646667960000|2022-03-07 15:46:00|165.79|162.49|165.26|161.96|165.79|162.49|165.26|161.96|0
1646667970000|2022-03-07 15:46:10|165.79|162.49|165.66|162.36|165.79|162.49|165.66|162.36|0
1646667980000|2022-03-07 15:46:20|165.06|161.76|164.99|161.69|165.06|161.76|164.99|161.69|0
1646667990000|2022-03-07 15:46:30|164.72|161.42|164.46|161.16|164.72|161.42|164.46|161.16|0
1646668000000|2022-03-07 15:46:40|164.33|161.03|164.19|160.89|164.33|161.03|164.19|160.89|0
1646668010000|2022-03-07 15:46:50|163.66|160.36|163|159.7|163.66|160.36|163|159.7|0
1646668020000|2022-03-07 15:47:00|163.4|160.1|163.66|160.36|163.66|160.36|163.4|160.1|0
1646668030000|2022-03-07 15:47:10|162.74|159.44|162.74|159.44|162.74|159.44|162.74|159.44|0
1646668040000|2022-03-07 15:47:20|162.34|159.04|161.61|158.31|162.34|159.04|161.61|158.31|0
1646668050000|2022-03-07 15:47:30|162.6|159.3|161.94|158.64|162.6|159.3|161.94|158.64|0
1646668060000|2022-03-07 15:47:40|161.81|158.51|161.81|158.51|161.81|158.51|161.81|158.51|0
1646668070000|2022-03-07 15:47:50|161.94|158.64|162.01|158.71|162.01|158.71|161.94|158.64|0
1646668080000|2022-03-07 15:48:00|162.47|159.17|162.47|159.17|162.47|159.17|162.47|159.17|0
1646668090000|2022-03-07 15:48:10|162.73|159.43|163|159.7|163|159.7|162.73|159.43|0
1646668100000|2022-03-07 15:48:20|163.26|159.96|163.59|160.29|163.59|160.29|163.26|159.96|0
1646668110000|2022-03-07 15:48:30|163.33|160.03|163.4|160.1|163.4|160.1|163.33|160.03|0
1646668120000|2022-03-07 15:48:40|163.26|159.96|163.13|159.83|163.26|159.96|163.13|159.83|0
1646668130000|2022-03-07 15:48:50|162.6|159.3|162.27|158.97|162.6|159.3|162.27|158.97|0
1646668140000|2022-03-07 15:49:00|162.34|159.04|161.94|158.64|162.34|159.04|161.94|158.64|0
1646668150000|2022-03-07 15:49:10|162.47|159.17|162.87|159.57|162.87|159.57|162.47|159.17|0
1646668160000|2022-03-07 15:49:20|162.07|158.77|162.14|158.84|162.14|158.84|162.07|158.77|0
1646668170000|2022-03-07 15:49:30|162.21|158.91|162.6|159.3|162.6|159.3|162.21|158.91|0
1646668180000|2022-03-07 15:49:40|162.21|158.91|163.13|159.83|163.13|159.83|162.21|158.91|0
1646668190000|2022-03-07 15:49:50|163.53|160.23|163|159.7|163.53|160.23|163|159.7|0
1646668200000|2022-03-07 15:50:00|162.6|159.3|162.2|158.9|162.6|159.3|162.2|158.9|0
1646668210000|2022-03-07 15:50:10|162.6|159.3|162.86|159.56|162.86|159.56|162.6|159.3|0
1646668220000|2022-03-07 15:50:20|162.2|158.9|162.47|159.17|162.47|159.17|162.2|158.9|0
1646668230000|2022-03-07 15:50:30|162.2|158.9|161.55|158.25|162.2|158.9|161.55|158.25|0
1646668240000|2022-03-07 15:50:40|162.6|159.3|162.73|159.43|162.73|159.43|162.6|159.3|0
1646668250000|2022-03-07 15:50:50|162.47|159.17|161.94|158.64|162.47|159.17|161.94|158.64|0
1646668260000|2022-03-07 15:51:00|161.35|158.05|161.35|158.05|161.35|158.05|161.35|158.05|0
1646668270000|2022-03-07 15:51:10|161.54|158.24|161.28|157.98|161.54|158.24|161.28|157.98|0
1646668280000|2022-03-07 15:51:20|160.89|157.59|160.49|157.19|160.89|157.59|160.49|157.19|0
1646668290000|2022-03-07 15:51:30|160.89|157.59|161.41|158.11|161.41|158.11|160.89|157.59|0
1646668300000|2022-03-07 15:51:40|161.81|158.51|161.81|158.51|161.81|158.51|161.81|158.51|0
1646668310000|2022-03-07 15:51:50|162.6|159.3|163.19|159.89|163.19|159.89|162.6|159.3|0
1646668320000|2022-03-07 15:52:00|164.45|161.15|163.79|160.49|164.45|161.15|163.79|160.49|0
1646668330000|2022-03-07 15:52:10|164.85|161.55|164.65|161.35|164.85|161.55|164.65|161.35|0
1646668340000|2022-03-07 15:52:20|164.32|161.02|164.72|161.42|164.72|161.42|164.32|161.02|0
1646668350000|2022-03-07 15:52:30|164.32|161.02|164.18|160.88|164.32|161.02|164.18|160.88|0
1646668360000|2022-03-07 15:52:40|164.98|161.68|164.32|161.02|164.98|161.68|164.32|161.02|0
1646668370000|2022-03-07 15:52:50|164.05|160.75|164.05|160.75|164.05|160.75|164.05|160.75|0
1646668380000|2022-03-07 15:53:00|164.12|160.82|162.86|159.56|164.12|160.82|162.86|159.56|0
1646668390000|2022-03-07 15:53:10|163.12|159.82|162.99|159.69|163.12|159.82|162.99|159.69|0
1646668400000|2022-03-07 15:53:20|162.6|159.3|162.2|158.9|162.6|159.3|162.2|158.9|0
1646668410000|2022-03-07 15:53:30|161.41|158.11|161.94|158.64|161.94|158.64|161.41|158.11|0
1646668420000|2022-03-07 15:53:40|161.54|158.24|161.41|158.11|161.54|158.24|161.41|158.11|0
1646668430000|2022-03-07 15:53:50|161.54|158.24|161.02|157.72|161.54|158.24|161.02|157.72|0
1646668440000|2022-03-07 15:54:00|160.29|156.99|160.36|157.06|160.36|157.06|160.29|156.99|0
1646668450000|2022-03-07 15:54:10|159.84|156.54|159.84|156.54|159.84|156.54|159.84|156.54|0
1646668460000|2022-03-07 15:54:20|160.1|156.8|160.36|157.06|160.36|157.06|160.1|156.8|0
1646668470000|2022-03-07 15:54:30|160.23|156.93|160.03|156.73|160.23|156.93|160.03|156.73|0
1646668480000|2022-03-07 15:54:40|159.97|156.67|159.9|156.6|159.97|156.67|159.9|156.6|0
1646668490000|2022-03-07 15:54:50|159.71|156.41|159.84|156.54|159.84|156.54|159.71|156.41|0
1646668500000|2022-03-07 15:55:00|160.1|156.8|159.97|156.67|160.1|156.8|159.97|156.67|0
1646668510000|2022-03-07 15:55:10|159.84|156.54|159.57|156.27|159.84|156.54|159.57|156.27|0
1646668520000|2022-03-07 15:55:20|159.7|156.4|160.36|157.06|160.36|157.06|159.7|156.4|0
1646668530000|2022-03-07 15:55:30|160.23|156.93|160.23|156.93|160.23|156.93|160.23|156.93|0
1646668540000|2022-03-07 15:55:40|159.97|156.67|159.57|156.27|159.97|156.67|159.57|156.27|0
1646668560000|2022-03-07 15:56:00|160.23|156.93|159.44|156.14|160.23|156.93|159.44|156.14|0
1646668570000|2022-03-07 15:56:10|159.31|156.01|160.03|156.73|160.03|156.73|159.31|156.01|0
1646668580000|2022-03-07 15:56:20|159.57|156.27|159.7|156.4|159.7|156.4|159.57|156.27|0
1646668590000|2022-03-07 15:56:30|159.44|156.14|159.44|156.14|159.44|156.14|159.44|156.14|0
1646668600000|2022-03-07 15:56:40|159.7|156.4|159.7|156.4|159.7|156.4|159.7|156.4|0
1646668610000|2022-03-07 15:56:50|159.57|156.27|159.9|156.6|159.9|156.6|159.57|156.27|0
1646668620000|2022-03-07 15:57:00|160.36|157.06|160.81|157.51|160.81|157.51|160.36|157.06|0
1646668630000|2022-03-07 15:57:10|161.01|157.71|160.55|157.25|161.01|157.71|160.55|157.25|0
1646668640000|2022-03-07 15:57:20|160.75|157.45|160.49|157.19|160.75|157.45|160.49|157.19|0
1646668650000|2022-03-07 15:57:30|160.22|156.92|159.83|156.53|160.22|156.92|159.83|156.53|0
1646668660000|2022-03-07 15:57:40|160.09|156.79|159.76|156.46|160.09|156.79|159.76|156.46|0
1646668670000|2022-03-07 15:57:50|159.57|156.27|159.57|156.27|159.57|156.27|159.57|156.27|0
1646668680000|2022-03-07 15:58:00|159.37|156.07|159.18|155.88|159.37|156.07|159.18|155.88|0
1646668690000|2022-03-07 15:58:10|159.44|156.14|159.31|156.01|159.44|156.14|159.31|156.01|0
1646668700000|2022-03-07 15:58:20|159.44|156.14|159.57|156.27|159.57|156.27|159.44|156.14|0
1646668710000|2022-03-07 15:58:30|161.01|157.71|160.88|157.58|161.01|157.71|160.88|157.58|0
1646668720000|2022-03-07 15:58:40|160.48|157.18|160.68|157.38|160.68|157.38|160.48|157.18|0
1646668730000|2022-03-07 15:58:50|160.88|157.58|160.88|157.58|160.88|157.58|160.88|157.58|0
1646668740000|2022-03-07 15:59:00|161.14|157.84|161.4|158.1|161.4|158.1|161.14|157.84|0
1646668750000|2022-03-07 15:59:10|161.66|158.36|161.27|157.97|161.66|158.36|161.27|157.97|0
1646668760000|2022-03-07 15:59:20|162.19|158.89|162.59|159.29|162.59|159.29|162.19|158.89|0
1646668770000|2022-03-07 15:59:30|162.98|159.68|162.45|159.15|162.98|159.68|162.45|159.15|0
1646668780000|2022-03-07 15:59:40|162.06|158.76|161.8|158.5|162.06|158.76|161.8|158.5|0
1646668790000|2022-03-07 15:59:50|161.86|158.56|161.86|158.56|161.86|158.56|161.86|158.56|0
1646668810000|2022-03-07 16:00:10|166.53|163.23|166.33|163.03|166.53|163.23|166.33|163.03|0
1646668820000|2022-03-07 16:00:20|166.6|163.3|166.73|163.43|166.73|163.43|166.6|163.3|0
1646668830000|2022-03-07 16:00:30|167|163.7|167|163.7|167|163.7|167|163.7|0
1646668850000|2022-03-07 16:00:50|166.87|163.57|166.6|163.3|166.87|163.57|166.6|163.3|0
1646668860000|2022-03-07 16:01:00|166.73|163.43|166.87|163.57|166.87|163.57|166.73|163.43|0
1646668890000|2022-03-07 16:01:30|166.2|162.9|166.2|162.9|166.2|162.9|166.2|162.9|0
1646668900000|2022-03-07 16:01:40|166.06|162.76|166.13|162.83|166.13|162.83|166.06|162.76|0
1646668910000|2022-03-07 16:01:50|165.86|162.56|165.66|162.36|165.86|162.56|165.66|162.36|0
1646668920000|2022-03-07 16:02:00|165.26|161.96|164.6|161.3|165.26|161.96|164.6|161.3|0
1646668930000|2022-03-07 16:02:10|164.86|161.56|164.33|161.03|164.86|161.56|164.33|161.03|0
1646668940000|2022-03-07 16:02:20|164.53|161.23|164.47|161.17|164.53|161.23|164.47|161.17|0
1646668950000|2022-03-07 16:02:30|164.2|160.9|163.54|160.24|164.2|160.9|163.54|160.24|0
1646668960000|2022-03-07 16:02:40|163.14|159.84|163.01|159.71|163.14|159.84|163.01|159.71|0
1646668970000|2022-03-07 16:02:50|163.14|159.84|163.4|160.1|163.4|160.1|163.14|159.84|0
1646668990000|2022-03-07 16:03:10|163.14|159.84|163.14|159.84|163.14|159.84|163.14|159.84|0
1646669000000|2022-03-07 16:03:20|163.27|159.97|163.27|159.97|163.27|159.97|163.27|159.97|0
1646669010000|2022-03-07 16:03:30|163.14|159.84|163.01|159.71|163.14|159.84|163.01|159.71|0
1646669020000|2022-03-07 16:03:40|162.87|159.57|162.74|159.44|162.87|159.57|162.74|159.44|0
1646669030000|2022-03-07 16:03:50|162.61|159.31|162.61|159.31|162.61|159.31|162.61|159.31|0
1646669040000|2022-03-07 16:04:00|162.87|159.57|163.07|159.77|163.07|159.77|162.87|159.57|0
1646669050000|2022-03-07 16:04:10|162.74|159.44|163.07|159.77|163.07|159.77|162.74|159.44|0
1646669060000|2022-03-07 16:04:20|163.2|159.9|163.67|160.37|163.67|160.37|163.2|159.9|0
1646669070000|2022-03-07 16:04:30|163.6|160.3|163.67|160.37|163.67|160.37|163.6|160.3|0
1646669080000|2022-03-07 16:04:40|163.54|160.24|163.27|159.97|163.54|160.24|163.27|159.97|0
1646669090000|2022-03-07 16:04:50|163.8|160.5|163.53|160.23|163.8|160.5|163.53|160.23|0
1646669100000|2022-03-07 16:05:00|163.67|160.37|163.4|160.1|163.67|160.37|163.4|160.1|0
1646669110000|2022-03-07 16:05:10|163.67|160.37|163.53|160.23|163.67|160.37|163.53|160.23|0
1646669120000|2022-03-07 16:05:20|163.14|159.84|163.14|159.84|163.14|159.84|163.14|159.84|0
1646669130000|2022-03-07 16:05:30|163.27|159.97|162.87|159.57|163.27|159.97|162.87|159.57|0
1646669140000|2022-03-07 16:05:40|163.14|159.84|163.14|159.84|163.14|159.84|163.14|159.84|0
1646669150000|2022-03-07 16:05:50|163.27|159.97|163.14|159.84|163.27|159.97|163.14|159.84|0
1646669160000|2022-03-07 16:06:00|162.8|159.5|162.74|159.44|162.8|159.5|162.74|159.44|0
1646669170000|2022-03-07 16:06:10|162.61|159.31|162.87|159.57|162.87|159.57|162.61|159.31|0
1646669180000|2022-03-07 16:06:20|162.74|159.44|162.87|159.57|162.87|159.57|162.74|159.44|0
1646669190000|2022-03-07 16:06:30|163.07|159.77|163.07|159.77|163.07|159.77|163.07|159.77|0
1646669200000|2022-03-07 16:06:40|163.14|159.84|162.87|159.57|163.14|159.84|162.87|159.57|0
1646669210000|2022-03-07 16:06:50|162.74|159.44|162.74|159.44|162.74|159.44|162.74|159.44|0
1646669220000|2022-03-07 16:07:00|162.87|159.57|163.07|159.77|163.07|159.77|162.87|159.57|0
1646669230000|2022-03-07 16:07:10|163|159.7|163.27|159.97|163.27|159.97|163|159.7|0
1646669240000|2022-03-07 16:07:20|163.33|160.03|163.33|160.03|163.33|160.03|163.33|160.03|0
1646669250000|2022-03-07 16:07:30|163.14|159.84|163.53|160.23|163.53|160.23|163.14|159.84|0
1646669260000|2022-03-07 16:07:40|163.8|160.5|163.8|160.5|163.8|160.5|163.8|160.5|0
1646669270000|2022-03-07 16:07:50|164.13|160.83|164.33|161.03|164.33|161.03|164.13|160.83|0
1646669280000|2022-03-07 16:08:00|164.59|161.29|164.73|161.43|164.73|161.43|164.59|161.29|0
1646669290000|2022-03-07 16:08:10|164.46|161.16|164.59|161.29|164.59|161.29|164.46|161.16|0
1646669300000|2022-03-07 16:08:20|163.93|160.63|163.93|160.63|163.93|160.63|163.93|160.63|0
1646669310000|2022-03-07 16:08:30|163.73|160.43|164.33|161.03|164.33|161.03|163.73|160.43|0
1646669320000|2022-03-07 16:08:40|165.13|161.83|165.13|161.83|165.13|161.83|165.13|161.83|0
1646669330000|2022-03-07 16:08:50|164.86|161.56|165.13|161.83|165.13|161.83|164.86|161.56|0
1646669340000|2022-03-07 16:09:00|164.73|161.43|165.13|161.83|165.13|161.83|164.73|161.43|0
1646669350000|2022-03-07 16:09:10|165.26|161.96|164.59|161.29|165.26|161.96|164.59|161.29|0
1646669360000|2022-03-07 16:09:20|165.26|161.96|165.66|162.36|165.66|162.36|165.26|161.96|0
1646669380000|2022-03-07 16:09:40|165.72|162.42|165.66|162.36|165.72|162.42|165.66|162.36|0
1646669390000|2022-03-07 16:09:50|165.99|162.69|165.79|162.49|165.99|162.69|165.79|162.49|0
1646669400000|2022-03-07 16:10:00|165.52|162.22|165.26|161.96|165.52|162.22|165.26|161.96|0
1646669410000|2022-03-07 16:10:10|165.92|162.62|165.79|162.49|165.92|162.62|165.79|162.49|0
1646669420000|2022-03-07 16:10:20|165.66|162.36|165.66|162.36|165.66|162.36|165.66|162.36|0
1646669430000|2022-03-07 16:10:30|165.12|161.82|164.99|161.69|165.12|161.82|164.99|161.69|0
1646669450000|2022-03-07 16:10:50|164.86|161.56|164.46|161.16|164.86|161.56|164.46|161.16|0
1646669460000|2022-03-07 16:11:00|164.33|161.03|164.59|161.29|164.59|161.29|164.33|161.03|0
1646669470000|2022-03-07 16:11:10|164.06|160.76|164.19|160.89|164.19|160.89|164.06|160.76|0
1646669480000|2022-03-07 16:11:20|163.93|160.63|163.53|160.23|163.93|160.63|163.53|160.23|0
1646669490000|2022-03-07 16:11:30|163.27|159.97|163.4|160.1|163.4|160.1|163.27|159.97|0
1646669500000|2022-03-07 16:11:40|163.53|160.23|163.4|160.1|163.53|160.23|163.4|160.1|0
1646669510000|2022-03-07 16:11:50|163.59|160.29|163.26|159.96|163.59|160.29|163.26|159.96|0
1646669520000|2022-03-07 16:12:00|163.66|160.36|163.13|159.83|163.66|160.36|163.13|159.83|0
1646669530000|2022-03-07 16:12:10|162.6|159.3|162.47|159.17|162.6|159.3|162.47|159.17|0
1646669540000|2022-03-07 16:12:20|162.21|158.91|161.16|157.86|162.21|158.91|161.16|157.86|0
1646669550000|2022-03-07 16:12:30|161.61|158.31|161.81|158.51|161.81|158.51|161.61|158.31|0
1646669560000|2022-03-07 16:12:40|162.6|159.3|162.47|159.17|162.6|159.3|162.47|159.17|0
1646669570000|2022-03-07 16:12:50|161.74|158.44|162.08|158.78|162.08|158.78|161.74|158.44|0
1646669580000|2022-03-07 16:13:00|161.81|158.51|161.81|158.51|161.81|158.51|161.81|158.51|0
1646669590000|2022-03-07 16:13:10|161.94|158.64|161.94|158.64|161.94|158.64|161.94|158.64|0
1646669600000|2022-03-07 16:13:20|161.88|158.58|161.88|158.58|161.88|158.58|161.88|158.58|0
1646669610000|2022-03-07 16:13:30|162.01|158.71|162.01|158.71|162.01|158.71|162.01|158.71|0
1646669620000|2022-03-07 16:13:40|162.21|158.91|162.21|158.91|162.21|158.91|162.21|158.91|0
1646669630000|2022-03-07 16:13:50|162.6|159.3|162.6|159.3|162.6|159.3|162.6|159.3|0
1646669640000|2022-03-07 16:14:00|162.21|158.91|162.34|159.04|162.34|159.04|162.21|158.91|0
1646669650000|2022-03-07 16:14:10|163.13|159.83|162.73|159.43|163.13|159.83|162.73|159.43|0
1646669660000|2022-03-07 16:14:20|163|159.7|163|159.7|163|159.7|163|159.7|0
1646669700000|2022-03-07 16:15:00|164.15|160.85|165.01|161.71|165.01|161.71|164.15|160.85|0
1646669710000|2022-03-07 16:15:10|165.22|161.92|165.28|161.98|165.28|161.98|165.22|161.92|0
1646669720000|2022-03-07 16:15:20|165.48|162.18|166.02|162.72|166.02|162.72|165.48|162.18|0
1646669730000|2022-03-07 16:15:30|165.35|162.05|166.02|162.72|166.02|162.72|165.35|162.05|0
1646669740000|2022-03-07 16:15:40|166.28|162.98|165.75|162.45|166.28|162.98|165.75|162.45|0
1646669750000|2022-03-07 16:15:50|165.62|162.32|165.62|162.32|165.62|162.32|165.62|162.32|0
1646669760000|2022-03-07 16:16:00|165.41|162.11|165.88|162.58|165.88|162.58|165.41|162.11|0
1646669770000|2022-03-07 16:16:10|166.15|162.85|166.55|163.25|166.55|163.25|166.15|162.85|0
1646669780000|2022-03-07 16:16:20|167.09|163.79|166.68|163.38|167.09|163.79|166.68|163.38|0
1646669790000|2022-03-07 16:16:30|167.09|163.79|167.09|163.79|167.09|163.79|167.09|163.79|0
1646669800000|2022-03-07 16:16:40|166.28|162.98|166.15|162.85|166.28|162.98|166.15|162.85|0
1646669810000|2022-03-07 16:16:50|166.82|163.52|167.22|163.92|167.22|163.92|166.82|163.52|0
1646669820000|2022-03-07 16:17:00|167.62|164.32|168.43|165.13|168.43|165.13|167.62|164.32|0
1646669830000|2022-03-07 16:17:10|168.09|164.79|168.09|164.79|168.09|164.79|168.09|164.79|0
1646669840000|2022-03-07 16:17:20|167.35|164.05|167.35|164.05|167.35|164.05|167.35|164.05|0
1646669850000|2022-03-07 16:17:30|167.49|164.19|167.08|163.78|167.49|164.19|167.08|163.78|0
1646669860000|2022-03-07 16:17:40|167.49|164.19|167.22|163.92|167.49|164.19|167.22|163.92|0
1646669870000|2022-03-07 16:17:50|167.49|164.19|167.49|164.19|167.49|164.19|167.49|164.19|0
1646669880000|2022-03-07 16:18:00|167.22|163.92|168.43|165.13|168.43|165.13|167.22|163.92|0
1646669890000|2022-03-07 16:18:10|168.56|165.26|168.36|165.06|168.56|165.26|168.36|165.06|0
1646669900000|2022-03-07 16:18:20|168.22|164.92|168.83|165.53|168.83|165.53|168.22|164.92|0
1646669910000|2022-03-07 16:18:30|168.56|165.26|168.7|165.4|168.7|165.4|168.56|165.26|0
1646669920000|2022-03-07 16:18:40|169.24|165.94|169.64|166.34|169.64|166.34|169.24|165.94|0
1646669930000|2022-03-07 16:18:50|169.78|166.48|169.78|166.48|169.78|166.48|169.78|166.48|0
1646669940000|2022-03-07 16:19:00|169.1|165.8|168.7|165.4|169.1|165.8|168.7|165.4|0
1646669950000|2022-03-07 16:19:10|168.16|164.86|168.29|164.99|168.29|164.99|168.16|164.86|0
1646669970000|2022-03-07 16:19:30|168.43|165.13|167.95|164.65|168.43|165.13|167.95|164.65|0
1646669980000|2022-03-07 16:19:40|167.82|164.52|168.16|164.86|168.16|164.86|167.82|164.52|0
1646669990000|2022-03-07 16:19:50|167.62|164.32|167.62|164.32|167.62|164.32|167.62|164.32|0
1646670000000|2022-03-07 16:20:00|168.16|164.86|168.16|164.86|168.16|164.86|168.16|164.86|0
1646670010000|2022-03-07 16:20:10|168.29|164.99|168.29|164.99|168.29|164.99|168.29|164.99|0
1646670020000|2022-03-07 16:20:20|167.48|164.18|167.08|163.78|167.48|164.18|167.08|163.78|0
1646670030000|2022-03-07 16:20:30|167.14|163.84|166.95|163.65|167.14|163.84|166.95|163.65|0
1646670040000|2022-03-07 16:20:40|166.81|163.51|167.08|163.78|167.08|163.78|166.81|163.51|0
1646670050000|2022-03-07 16:20:50|167.62|164.32|167.89|164.59|167.89|164.59|167.62|164.32|0
1646670060000|2022-03-07 16:21:00|168.22|164.92|168.56|165.26|168.56|165.26|168.22|164.92|0
1646670070000|2022-03-07 16:21:10|168.96|165.66|168.29|164.99|168.96|165.66|168.29|164.99|0
1646670080000|2022-03-07 16:21:20|167.62|164.32|167.75|164.45|167.75|164.45|167.62|164.32|0
1646670090000|2022-03-07 16:21:30|167.48|164.18|167.21|163.91|167.48|164.18|167.21|163.91|0
1646670100000|2022-03-07 16:21:40|167.08|163.78|166.54|163.24|167.08|163.78|166.54|163.24|0
1646670110000|2022-03-07 16:21:50|166.14|162.84|166.41|163.11|166.41|163.11|166.14|162.84|0
1646670120000|2022-03-07 16:22:00|166.54|163.24|166.14|162.84|166.54|163.24|166.14|162.84|0
1646670130000|2022-03-07 16:22:10|166.94|163.64|167.08|163.78|167.08|163.78|166.94|163.64|0
1646670140000|2022-03-07 16:22:20|168.15|164.85|168.08|164.78|168.15|164.85|168.08|164.78|0
1646670150000|2022-03-07 16:22:30|167.88|164.58|167.68|164.38|167.88|164.58|167.68|164.38|0
1646670160000|2022-03-07 16:22:40|167.88|164.58|168.29|164.99|168.29|164.99|167.88|164.58|0
1646670170000|2022-03-07 16:22:50|168.15|164.85|168.15|164.85|168.15|164.85|168.15|164.85|0
1646670180000|2022-03-07 16:23:00|168.02|164.72|168.29|164.99|168.29|164.99|168.02|164.72|0
1646670190000|2022-03-07 16:23:10|167.75|164.45|167.88|164.58|167.88|164.58|167.75|164.45|0
1646670200000|2022-03-07 16:23:20|167.75|164.45|167.08|163.78|167.75|164.45|167.08|163.78|0
1646670210000|2022-03-07 16:23:30|167.61|164.31|167.61|164.31|167.61|164.31|167.61|164.31|0
1646670220000|2022-03-07 16:23:40|166.41|163.11|166.41|163.11|166.41|163.11|166.41|163.11|0
1646670230000|2022-03-07 16:23:50|166.14|162.84|166.07|162.77|166.14|162.84|166.07|162.77|0
1646670240000|2022-03-07 16:24:00|166.27|162.97|166.54|163.24|166.54|163.24|166.27|162.97|0
1646670250000|2022-03-07 16:24:10|166.41|163.11|166.81|163.51|166.81|163.51|166.41|163.11|0
1646670260000|2022-03-07 16:24:20|166.67|163.37|166.67|163.37|166.67|163.37|166.67|163.37|0
1646670270000|2022-03-07 16:24:30|167.34|164.04|167.34|164.04|167.34|164.04|167.34|164.04|0
1646670280000|2022-03-07 16:24:40|167|163.7|166.4|163.1|167|163.7|166.4|163.1|0
1646670290000|2022-03-07 16:24:50|165.74|162.44|165.6|162.3|165.74|162.44|165.6|162.3|0
1646670300000|2022-03-07 16:25:00|165.87|162.57|166.4|163.1|166.4|163.1|165.87|162.57|0
1646670310000|2022-03-07 16:25:10|165.47|162.17|166|162.7|166|162.7|165.47|162.17|0
1646670320000|2022-03-07 16:25:20|166.27|162.97|166.27|162.97|166.27|162.97|166.27|162.97|0
1646670330000|2022-03-07 16:25:30|166.4|163.1|166.4|163.1|166.4|163.1|166.4|163.1|0
1646670340000|2022-03-07 16:25:40|165.93|162.63|165.6|162.3|165.93|162.63|165.6|162.3|0
1646670350000|2022-03-07 16:25:50|166.27|162.97|166.27|162.97|166.27|162.97|166.27|162.97|0
1646670360000|2022-03-07 16:26:00|165.73|162.43|165.87|162.57|165.87|162.57|165.73|162.43|0
1646670370000|2022-03-07 16:26:10|166.4|163.1|166.67|163.37|166.67|163.37|166.4|163.1|0
1646670380000|2022-03-07 16:26:20|167.07|163.77|166.67|163.37|167.07|163.77|166.67|163.37|0
1646670390000|2022-03-07 16:26:30|166.27|162.97|166.8|163.5|166.8|163.5|166.27|162.97|0
1646670400000|2022-03-07 16:26:40|166.4|163.1|166.4|163.1|166.4|163.1|166.4|163.1|0
1646670410000|2022-03-07 16:26:50|166.27|162.97|166|162.7|166.27|162.97|166|162.7|0
1646670420000|2022-03-07 16:27:00|165.53|162.23|165.33|162.03|165.53|162.23|165.33|162.03|0
1646670430000|2022-03-07 16:27:10|165.6|162.3|165.47|162.17|165.6|162.3|165.47|162.17|0
1646670440000|2022-03-07 16:27:20|165.73|162.43|165.73|162.43|165.73|162.43|165.73|162.43|0
1646670450000|2022-03-07 16:27:30|165.87|162.57|165.87|162.57|165.87|162.57|165.87|162.57|0
1646670460000|2022-03-07 16:27:40|165.6|162.3|165.33|162.03|165.6|162.3|165.33|162.03|0
1646670470000|2022-03-07 16:27:50|166|162.7|166|162.7|166|162.7|166|162.7|0
1646670480000|2022-03-07 16:28:00|165.33|162.03|165.46|162.16|165.46|162.16|165.33|162.03|0
1646670490000|2022-03-07 16:28:10|165.73|162.43|166.53|163.23|166.53|163.23|165.73|162.43|0
1646670500000|2022-03-07 16:28:20|166.67|163.37|166.53|163.23|166.67|163.37|166.53|163.23|0
1646670510000|2022-03-07 16:28:30|165.86|162.56|165.39|162.09|165.86|162.56|165.39|162.09|0
1646670520000|2022-03-07 16:28:40|165.33|162.03|165.33|162.03|165.33|162.03|165.33|162.03|0
1646670530000|2022-03-07 16:28:50|165.73|162.43|166.13|162.83|166.13|162.83|165.73|162.43|0
1646670540000|2022-03-07 16:29:00|166|162.7|165.33|162.03|166|162.7|165.33|162.03|0
1646670550000|2022-03-07 16:29:10|165.46|162.16|165.6|162.3|165.6|162.3|165.46|162.16|0
1646670560000|2022-03-07 16:29:20|165.73|162.43|165.6|162.3|165.73|162.43|165.6|162.3|0
1646670570000|2022-03-07 16:29:30|165.86|162.56|165.86|162.56|165.86|162.56|165.86|162.56|0
1646670580000|2022-03-07 16:29:40|165.46|162.16|165.6|162.3|165.6|162.3|165.46|162.16|0
1646670590000|2022-03-07 16:29:50|165.73|162.43|165.6|162.3|165.73|162.43|165.6|162.3|0
1646670600000|2022-03-07 16:30:00|165.33|162.03|166.19|162.89|166.19|162.89|165.33|162.03|0
1646670610000|2022-03-07 16:30:10|166|162.7|165.59|162.29|166|162.7|165.59|162.29|0
1646670620000|2022-03-07 16:30:20|165.46|162.16|165.86|162.56|165.86|162.56|165.46|162.16|0
1646670630000|2022-03-07 16:30:30|165.33|162.03|164|160.7|165.33|162.03|164|160.7|0
1646670640000|2022-03-07 16:30:40|164.53|161.23|164.13|160.83|164.53|161.23|164.13|160.83|0
1646670650000|2022-03-07 16:30:50|163.86|160.56|163.47|160.17|163.86|160.56|163.47|160.17|0
1646670660000|2022-03-07 16:31:00|163.86|160.56|163.86|160.56|163.86|160.56|163.86|160.56|0
1646670670000|2022-03-07 16:31:10|164|160.7|163.73|160.43|164|160.7|163.73|160.43|0
1646670680000|2022-03-07 16:31:20|163.47|160.17|163.2|159.9|163.47|160.17|163.2|159.9|0
1646670690000|2022-03-07 16:31:30|162.54|159.24|161.88|158.58|162.54|159.24|161.88|158.58|0
1646670700000|2022-03-07 16:31:40|162.21|158.91|162.21|158.91|162.21|158.91|162.21|158.91|0
1646670710000|2022-03-07 16:31:50|161.81|158.51|161.75|158.45|161.81|158.51|161.75|158.45|0
1646670720000|2022-03-07 16:32:00|160.83|157.53|161.35|158.05|161.35|158.05|160.83|157.53|0
1646670730000|2022-03-07 16:32:10|161.62|158.32|161.62|158.32|161.62|158.32|161.62|158.32|0
1646670740000|2022-03-07 16:32:20|161.88|158.58|161.35|158.05|161.88|158.58|161.35|158.05|0
1646670750000|2022-03-07 16:32:30|162.01|158.71|162.01|158.71|162.01|158.71|162.01|158.71|0
1646670760000|2022-03-07 16:32:40|162.14|158.84|162.01|158.71|162.14|158.84|162.01|158.71|0
1646670770000|2022-03-07 16:32:50|161.94|158.64|161.88|158.58|161.94|158.64|161.88|158.58|0
1646670780000|2022-03-07 16:33:00|161.22|157.92|161.94|158.64|161.94|158.64|161.22|157.92|0
1646670790000|2022-03-07 16:33:10|161.09|157.79|161.22|157.92|161.22|157.92|161.09|157.79|0
1646670800000|2022-03-07 16:33:20|161.09|157.79|160.7|157.4|161.09|157.79|160.7|157.4|0
1646670810000|2022-03-07 16:33:30|160.63|157.33|160.63|157.33|160.63|157.33|160.63|157.33|0
1646670820000|2022-03-07 16:33:40|160.57|157.27|160.7|157.4|160.7|157.4|160.57|157.27|0
1646670830000|2022-03-07 16:33:50|160.43|157.13|160.43|157.13|160.43|157.13|160.43|157.13|0
1646670840000|2022-03-07 16:34:00|160.7|157.4|161.75|158.45|161.75|158.45|160.7|157.4|0
1646670850000|2022-03-07 16:34:10|160.96|157.66|161.35|158.05|161.35|158.05|160.96|157.66|0
1646670860000|2022-03-07 16:34:20|161.22|157.92|160.89|157.59|161.22|157.92|160.89|157.59|0
1646670870000|2022-03-07 16:34:30|160.83|157.53|160.56|157.26|160.83|157.53|160.56|157.26|0
1646670880000|2022-03-07 16:34:40|160.17|156.87|160.17|156.87|160.17|156.87|160.17|156.87|0
1646670890000|2022-03-07 16:34:50|160.1|156.8|160.43|157.13|160.43|157.13|160.1|156.8|0
1646670900000|2022-03-07 16:35:00|160.63|157.33|160.43|157.13|160.63|157.33|160.43|157.13|0
1646670910000|2022-03-07 16:35:10|160.04|156.74|159.78|156.48|160.04|156.74|159.78|156.48|0
1646670920000|2022-03-07 16:35:20|160.17|156.87|160.17|156.87|160.17|156.87|160.17|156.87|0
1646670930000|2022-03-07 16:35:30|159.65|156.35|159.78|156.48|159.78|156.48|159.65|156.35|0
1646670940000|2022-03-07 16:35:40|160.17|156.87|159.91|156.61|160.17|156.87|159.91|156.61|0
1646670950000|2022-03-07 16:35:50|159.78|156.48|159.52|156.22|159.78|156.48|159.52|156.22|0
1646670960000|2022-03-07 16:36:00|158.8|155.5|158.54|155.24|158.8|155.5|158.54|155.24|0
1646670970000|2022-03-07 16:36:10|158.6|155.3|158.21|154.91|158.6|155.3|158.21|154.91|0
1646670980000|2022-03-07 16:36:20|158.47|155.17|158.86|155.56|158.86|155.56|158.47|155.17|0
1646670990000|2022-03-07 16:36:30|159.45|156.15|159.38|156.08|159.45|156.15|159.38|156.08|0
1646671000000|2022-03-07 16:36:40|159.45|156.15|159.25|155.95|159.45|156.15|159.25|155.95|0
1646671010000|2022-03-07 16:36:50|159.51|156.21|159.51|156.21|159.51|156.21|159.51|156.21|0
1646671020000|2022-03-07 16:37:00|159.38|156.08|159.38|156.08|159.38|156.08|159.38|156.08|0
1646671030000|2022-03-07 16:37:10|159.64|156.34|159.25|155.95|159.64|156.34|159.25|155.95|0
1646671040000|2022-03-07 16:37:20|158.99|155.69|158.6|155.3|158.99|155.69|158.6|155.3|0
1646671050000|2022-03-07 16:37:30|158.73|155.43|158.6|155.3|158.73|155.43|158.6|155.3|0
1646671060000|2022-03-07 16:37:40|158.47|155.17|158.66|155.36|158.66|155.36|158.47|155.17|0
1646671070000|2022-03-07 16:37:50|158.73|155.43|159.05|155.75|159.05|155.75|158.73|155.43|0
1646671080000|2022-03-07 16:38:00|158.6|155.3|158.73|155.43|158.73|155.43|158.6|155.3|0
1646671090000|2022-03-07 16:38:10|158.6|155.3|158.73|155.43|158.73|155.43|158.6|155.3|0
1646671100000|2022-03-07 16:38:20|159.38|156.08|158.99|155.69|159.38|156.08|158.99|155.69|0
1646671110000|2022-03-07 16:38:30|159.12|155.82|159.38|156.08|159.38|156.08|159.12|155.82|0
1646671120000|2022-03-07 16:38:40|159.51|156.21|159.51|156.21|159.51|156.21|159.51|156.21|0
1646671130000|2022-03-07 16:38:50|158.73|155.43|158.53|155.23|158.73|155.43|158.53|155.23|0
1646671140000|2022-03-07 16:39:00|158.14|154.84|158.21|154.91|158.21|154.91|158.14|154.84|0
1646671150000|2022-03-07 16:39:10|158.34|155.04|158.34|155.04|158.34|155.04|158.34|155.04|0
1646671160000|2022-03-07 16:39:20|158.47|155.17|158.6|155.3|158.6|155.3|158.47|155.17|0
1646671170000|2022-03-07 16:39:30|158.21|154.91|156.91|153.61|158.21|154.91|156.91|153.61|0
1646671180000|2022-03-07 16:39:40|157.04|153.74|157.04|153.74|157.04|153.74|157.04|153.74|0
1646671190000|2022-03-07 16:39:50|157.1|153.8|157.04|153.74|157.1|153.8|157.04|153.74|0
1646671200000|2022-03-07 16:40:00|157.17|153.87|156.01|152.71|157.17|153.87|156.01|152.71|0
1646671210000|2022-03-07 16:40:10|155.75|152.45|156.4|153.1|156.4|153.1|155.75|152.45|0
1646671220000|2022-03-07 16:40:20|155.62|152.32|154.85|151.55|155.62|152.32|154.85|151.55|0
1646671230000|2022-03-07 16:40:30|155.17|151.87|155.17|151.87|155.17|151.87|155.17|151.87|0
1646671240000|2022-03-07 16:40:40|155.37|152.07|155.88|152.58|155.88|152.58|155.37|152.07|0
1646671250000|2022-03-07 16:40:50|156.01|152.71|156.39|153.09|156.39|153.09|156.01|152.71|0
1646671260000|2022-03-07 16:41:00|155.94|152.64|156.27|152.97|156.27|152.97|155.94|152.64|0
1646671270000|2022-03-07 16:41:10|156.14|152.84|155.88|152.58|156.14|152.84|155.88|152.58|0
1646671280000|2022-03-07 16:41:20|156.27|152.97|156.27|152.97|156.27|152.97|156.27|152.97|0
1646671290000|2022-03-07 16:41:30|156.14|152.84|155.75|152.45|156.14|152.84|155.75|152.45|0
1646671300000|2022-03-07 16:41:40|156.14|152.84|157.04|153.74|157.04|153.74|156.14|152.84|0
1646671310000|2022-03-07 16:41:50|157.23|153.93|157.23|153.93|157.23|153.93|157.23|153.93|0
1646671320000|2022-03-07 16:42:00|157.56|154.26|157.49|154.19|157.56|154.26|157.49|154.19|0
1646671330000|2022-03-07 16:42:10|157.56|154.26|157.43|154.13|157.56|154.26|157.43|154.13|0
1646671340000|2022-03-07 16:42:20|157.56|154.26|157.95|154.65|157.95|154.65|157.56|154.26|0
1646671350000|2022-03-07 16:42:30|158.33|155.03|158.33|155.03|158.33|155.03|158.33|155.03|0
1646671360000|2022-03-07 16:42:40|158.46|155.16|158.33|155.03|158.46|155.16|158.33|155.03|0
1646671370000|2022-03-07 16:42:50|157.94|154.64|158.07|154.77|158.07|154.77|157.94|154.64|0
1646671380000|2022-03-07 16:43:00|157.43|154.13|157.43|154.13|157.43|154.13|157.43|154.13|0
1646671390000|2022-03-07 16:43:10|157.68|154.38|157.55|154.25|157.68|154.38|157.55|154.25|0
1646671400000|2022-03-07 16:43:20|157.3|154|157.68|154.38|157.68|154.38|157.3|154|0
1646671410000|2022-03-07 16:43:30|157.94|154.64|158.01|154.71|158.01|154.71|157.94|154.64|0
1646671420000|2022-03-07 16:43:40|157.55|154.25|157.3|154|157.55|154.25|157.3|154|0
1646671430000|2022-03-07 16:43:50|157.68|154.38|157.68|154.38|157.68|154.38|157.68|154.38|0
1646671440000|2022-03-07 16:44:00|158.07|154.77|158.07|154.77|158.07|154.77|158.07|154.77|0
1646671450000|2022-03-07 16:44:10|157.94|154.64|157.94|154.64|157.94|154.64|157.94|154.64|0
1646671460000|2022-03-07 16:44:20|158.46|155.16|158.2|154.9|158.46|155.16|158.2|154.9|0
1646671470000|2022-03-07 16:44:30|158.46|155.16|158.2|154.9|158.46|155.16|158.2|154.9|0
1646671480000|2022-03-07 16:44:40|158.46|155.16|158.59|155.29|158.59|155.29|158.46|155.16|0
1646671490000|2022-03-07 16:44:50|158.46|155.16|158.2|154.9|158.46|155.16|158.2|154.9|0
1646671500000|2022-03-07 16:45:00|165.87|162.57|165.6|162.3|165.87|162.57|165.6|162.3|0
1646671510000|2022-03-07 16:45:10|165.47|162.17|165.6|162.3|165.6|162.3|165.47|162.17|0
1646671520000|2022-03-07 16:45:20|166.27|162.97|166.27|162.97|166.27|162.97|166.27|162.97|0
1646671530000|2022-03-07 16:45:30|166|162.7|166|162.7|166|162.7|166|162.7|0
1646671540000|2022-03-07 16:45:40|165.93|162.63|165.73|162.43|165.93|162.63|165.73|162.43|0
1646671550000|2022-03-07 16:45:50|165.87|162.57|165.73|162.43|165.87|162.57|165.73|162.43|0
1646671560000|2022-03-07 16:46:00|166.13|162.83|166.54|163.24|166.54|163.24|166.13|162.83|0
1646671570000|2022-03-07 16:46:10|166.67|163.37|166.73|163.43|166.73|163.43|166.67|163.37|0
1646671580000|2022-03-07 16:46:20|167.07|163.77|166.67|163.37|167.07|163.77|166.67|163.37|0
1646671590000|2022-03-07 16:46:30|166.13|162.83|166.13|162.83|166.13|162.83|166.13|162.83|0
1646671600000|2022-03-07 16:46:40|166.4|163.1|166.2|162.9|166.4|163.1|166.2|162.9|0
1646671610000|2022-03-07 16:46:50|166.27|162.97|166.8|163.5|166.8|163.5|166.27|162.97|0
1646671620000|2022-03-07 16:47:00|166.54|163.24|166.67|163.37|166.67|163.37|166.54|163.24|0
1646671630000|2022-03-07 16:47:10|166.8|163.5|166.4|163.1|166.8|163.5|166.4|163.1|0
1646671640000|2022-03-07 16:47:20|166.54|163.24|166.27|162.97|166.54|163.24|166.27|162.97|0
1646671650000|2022-03-07 16:47:30|166|162.7|166|162.7|166|162.7|166|162.7|0
1646671660000|2022-03-07 16:47:40|165.93|162.63|166|162.7|166|162.7|165.93|162.63|0
1646671670000|2022-03-07 16:47:50|165.47|162.17|165.6|162.3|165.6|162.3|165.47|162.17|0
1646671680000|2022-03-07 16:48:00|165.47|162.17|165.33|162.03|165.47|162.17|165.33|162.03|0
1646671700000|2022-03-07 16:48:20|165.6|162.3|165.47|162.17|165.6|162.3|165.47|162.17|0
1646671710000|2022-03-07 16:48:30|165.66|162.36|165.47|162.17|165.66|162.36|165.47|162.17|0
1646671730000|2022-03-07 16:48:50|165.73|162.43|165.87|162.57|165.87|162.57|165.73|162.43|0
1646671740000|2022-03-07 16:49:00|165.73|162.43|165.73|162.43|165.73|162.43|165.73|162.43|0
1646671750000|2022-03-07 16:49:10|166.13|162.83|165.6|162.3|166.13|162.83|165.6|162.3|0
1646671760000|2022-03-07 16:49:20|165.46|162.16|165.33|162.03|165.46|162.16|165.33|162.03|0
1646671770000|2022-03-07 16:49:30|165.46|162.16|165.73|162.43|165.73|162.43|165.46|162.16|0
1646671780000|2022-03-07 16:49:40|166|162.7|165.6|162.3|166|162.7|165.6|162.3|0
1646671800000|2022-03-07 16:50:00|165.46|162.16|165.73|162.43|165.73|162.43|165.46|162.16|0
1646671810000|2022-03-07 16:50:10|165.66|162.36|165.66|162.36|165.66|162.36|165.66|162.36|0
1646671820000|2022-03-07 16:50:20|166.06|162.76|166.4|163.1|166.4|163.1|166.06|162.76|0
1646671830000|2022-03-07 16:50:30|166.53|163.23|166.67|163.37|166.67|163.37|166.53|163.23|0
1646671840000|2022-03-07 16:50:40|166.53|163.23|166.27|162.97|166.53|163.23|166.27|162.97|0
1646671850000|2022-03-07 16:50:50|165.86|162.56|165.46|162.16|165.86|162.56|165.46|162.16|0
1646671860000|2022-03-07 16:51:00|165.33|162.03|165.33|162.03|165.33|162.03|165.33|162.03|0
1646671870000|2022-03-07 16:51:10|165.46|162.16|165.46|162.16|165.46|162.16|165.46|162.16|0
1646671880000|2022-03-07 16:51:20|165.33|162.03|165.46|162.16|165.46|162.16|165.33|162.03|0
1646671890000|2022-03-07 16:51:30|166.2|162.9|166.26|162.96|166.26|162.96|166.2|162.9|0
1646671900000|2022-03-07 16:51:40|166|162.7|165.33|162.03|166|162.7|165.33|162.03|0
1646671910000|2022-03-07 16:51:50|165.46|162.16|165.46|162.16|165.46|162.16|165.46|162.16|0
1646671920000|2022-03-07 16:52:00|165.79|162.49|165.6|162.3|165.79|162.49|165.6|162.3|0
1646671930000|2022-03-07 16:52:10|165.73|162.43|165.86|162.56|165.86|162.56|165.73|162.43|0
1646671940000|2022-03-07 16:52:20|165.73|162.43|165.6|162.3|165.73|162.43|165.6|162.3|0
1646671950000|2022-03-07 16:52:30|165.73|162.43|165.6|162.3|165.73|162.43|165.6|162.3|0
1646671960000|2022-03-07 16:52:40|165.86|162.56|165.66|162.36|165.86|162.56|165.66|162.36|0
1646671970000|2022-03-07 16:52:50|165.46|162.16|165.53|162.23|165.53|162.23|165.46|162.16|0
1646671980000|2022-03-07 16:53:00|165.73|162.43|165.66|162.36|165.73|162.43|165.66|162.36|0
1646671990000|2022-03-07 16:53:10|165.86|162.56|165.6|162.3|165.86|162.56|165.6|162.3|0
1646672000000|2022-03-07 16:53:20|165.86|162.56|165.33|162.03|165.86|162.56|165.33|162.03|0
1646672010000|2022-03-07 16:53:30|165.73|162.43|166.19|162.89|166.19|162.89|165.73|162.43|0
1646672020000|2022-03-07 16:53:40|165.86|162.56|166|162.7|166|162.7|165.86|162.56|0
1646672030000|2022-03-07 16:53:50|165.59|162.29|165.46|162.16|165.59|162.29|165.46|162.16|0
1646672040000|2022-03-07 16:54:00|166|162.7|166|162.7|166|162.7|166|162.7|0
1646672050000|2022-03-07 16:54:10|165.59|162.29|165.33|162.03|165.59|162.29|165.33|162.03|0
1646672060000|2022-03-07 16:54:20|164.53|161.23|164.53|161.23|164.53|161.23|164.53|161.23|0
1646672070000|2022-03-07 16:54:30|164|160.7|164.13|160.83|164.13|160.83|164|160.7|0
1646672080000|2022-03-07 16:54:40|164.26|160.96|164.13|160.83|164.26|160.96|164.13|160.83|0
1646672090000|2022-03-07 16:54:50|164|160.7|164|160.7|164|160.7|164|160.7|0
1646672170000|2022-03-07 16:56:10|163.47|160.17|163.47|160.17|163.47|160.17|163.47|160.17|0
1646672180000|2022-03-07 16:56:20|163.33|160.03|163.33|160.03|163.33|160.03|163.33|160.03|0
1646672190000|2022-03-07 16:56:30|163.2|159.9|162.67|159.37|163.2|159.9|162.67|159.37|0
1646672200000|2022-03-07 16:56:40|162.54|159.24|162.41|159.11|162.54|159.24|162.41|159.11|0
1646672210000|2022-03-07 16:56:50|162.01|158.71|161.88|158.58|162.01|158.71|161.88|158.58|0
1646672220000|2022-03-07 16:57:00|162.01|158.71|162.01|158.71|162.01|158.71|162.01|158.71|0
1646672230000|2022-03-07 16:57:10|162.34|159.04|162.21|158.91|162.34|159.04|162.21|158.91|0
1646672240000|2022-03-07 16:57:20|162.41|159.11|161.94|158.64|162.41|159.11|161.94|158.64|0
1646672250000|2022-03-07 16:57:30|161.88|158.58|161.88|158.58|161.88|158.58|161.88|158.58|0
1646672260000|2022-03-07 16:57:40|161.75|158.45|161.62|158.32|161.75|158.45|161.62|158.32|0
1646672270000|2022-03-07 16:57:50|161.09|157.79|160.7|157.4|161.09|157.79|160.7|157.4|0
1646672280000|2022-03-07 16:58:00|160.83|157.53|160.89|157.59|160.89|157.59|160.83|157.53|0
1646672290000|2022-03-07 16:58:10|161.22|157.92|161.35|158.05|161.35|158.05|161.22|157.92|0
1646672300000|2022-03-07 16:58:20|161.16|157.86|161.22|157.92|161.22|157.92|161.16|157.86|0
1646672310000|2022-03-07 16:58:30|161.49|158.19|161.62|158.32|161.62|158.32|161.49|158.19|0
1646672320000|2022-03-07 16:58:40|161.49|158.19|161.49|158.19|161.49|158.19|161.49|158.19|0
1646672330000|2022-03-07 16:58:50|161.62|158.32|161.62|158.32|161.62|158.32|161.62|158.32|0
1646672340000|2022-03-07 16:59:00|161.49|158.19|161.49|158.19|161.49|158.19|161.49|158.19|0
1646672350000|2022-03-07 16:59:10|161.62|158.32|161.49|158.19|161.62|158.32|161.49|158.19|0
1646672370000|2022-03-07 16:59:30|161.62|158.32|161.49|158.19|161.62|158.32|161.49|158.19|0
1646672380000|2022-03-07 16:59:40|161.75|158.45|161.75|158.45|161.75|158.45|161.75|158.45|0
1646672390000|2022-03-07 16:59:50|162.01|158.71|161.88|158.58|162.01|158.71|161.88|158.58|0
1646672400000|2022-03-07 17:00:00|154.57|151.27|153.93|150.63|154.57|151.27|153.93|150.63|0
1646672410000|2022-03-07 17:00:10|154.06|150.76|153.8|150.5|154.06|150.76|153.8|150.5|0
1646672420000|2022-03-07 17:00:20|153.93|150.63|153.54|150.24|153.93|150.63|153.54|150.24|0
1646672430000|2022-03-07 17:00:30|154.18|150.88|154.5|151.2|154.5|151.2|154.18|150.88|0
1646672440000|2022-03-07 17:00:40|154.06|150.76|154.18|150.88|154.18|150.88|154.06|150.76|0
1646672450000|2022-03-07 17:00:50|153.54|150.24|153.73|150.43|153.73|150.43|153.54|150.24|0
1646672460000|2022-03-07 17:01:00|153.42|150.12|152.59|149.29|153.42|150.12|152.59|149.29|0
1646672470000|2022-03-07 17:01:10|152.65|149.35|153.03|149.73|153.03|149.73|152.65|149.35|0
1646672480000|2022-03-07 17:01:20|153.29|149.99|153.67|150.37|153.67|150.37|153.29|149.99|0
1646672490000|2022-03-07 17:01:30|153.8|150.5|153.8|150.5|153.8|150.5|153.8|150.5|0
1646672510000|2022-03-07 17:01:50|153.93|150.63|153.16|149.86|153.93|150.63|153.16|149.86|0
1646672520000|2022-03-07 17:02:00|152.97|149.67|152.84|149.54|152.97|149.67|152.84|149.54|0
1646672530000|2022-03-07 17:02:10|152.4|149.1|152.14|148.84|152.4|149.1|152.14|148.84|0
1646672540000|2022-03-07 17:02:20|152.02|148.72|151.76|148.46|152.02|148.72|151.76|148.46|0
1646672550000|2022-03-07 17:02:30|151.26|147.96|150.25|146.95|151.26|147.96|150.25|146.95|0
1646672560000|2022-03-07 17:02:40|150.5|147.2|150.75|147.45|150.75|147.45|150.5|147.2|0
1646672570000|2022-03-07 17:02:50|150.62|147.32|150.75|147.45|150.75|147.45|150.62|147.32|0
1646672580000|2022-03-07 17:03:00|151.38|148.08|151.25|147.95|151.38|148.08|151.25|147.95|0
1646672590000|2022-03-07 17:03:10|151.76|148.46|151.89|148.59|151.89|148.59|151.76|148.46|0
1646672600000|2022-03-07 17:03:20|151.76|148.46|151.76|148.46|151.76|148.46|151.76|148.46|0
1646672610000|2022-03-07 17:03:30|152.01|148.71|152.01|148.71|152.01|148.71|152.01|148.71|0
1646672620000|2022-03-07 17:03:40|151.51|148.21|151.51|148.21|151.51|148.21|151.51|148.21|0
1646672630000|2022-03-07 17:03:50|151.89|148.59|152.14|148.84|152.14|148.84|151.89|148.59|0
1646672640000|2022-03-07 17:04:00|152.27|148.97|151.89|148.59|152.27|148.97|151.89|148.59|0
1646672650000|2022-03-07 17:04:10|151.63|148.33|152.27|148.97|152.27|148.97|151.63|148.33|0
1646672660000|2022-03-07 17:04:20|152.52|149.22|152.27|148.97|152.52|149.22|152.27|148.97|0
1646672670000|2022-03-07 17:04:30|151.76|148.46|151.89|148.59|151.89|148.59|151.76|148.46|0
1646672680000|2022-03-07 17:04:40|151.25|147.95|151.13|147.83|151.25|147.95|151.13|147.83|0
1646672690000|2022-03-07 17:04:50|151.38|148.08|151.63|148.33|151.63|148.33|151.38|148.08|0
1646672700000|2022-03-07 17:05:00|151.31|148.01|151|147.7|151.31|148.01|151|147.7|0
1646672710000|2022-03-07 17:05:10|151.25|147.95|151.82|148.52|151.82|148.52|151.25|147.95|0
1646672720000|2022-03-07 17:05:20|152.58|149.28|152.9|149.6|152.9|149.6|152.58|149.28|0
1646672730000|2022-03-07 17:05:30|152.65|149.35|152.65|149.35|152.65|149.35|152.65|149.35|0
1646672740000|2022-03-07 17:05:40|153.15|149.85|152.9|149.6|153.15|149.85|152.9|149.6|0
1646672750000|2022-03-07 17:05:50|152.52|149.22|152.33|149.03|152.52|149.22|152.33|149.03|0
1646672760000|2022-03-07 17:06:00|151.76|148.46|151.5|148.2|151.76|148.46|151.5|148.2|0
1646672780000|2022-03-07 17:06:20|151.12|147.82|151.12|147.82|151.12|147.82|151.12|147.82|0
1646672790000|2022-03-07 17:06:30|150.87|147.57|150.62|147.32|150.87|147.57|150.62|147.32|0
1646672800000|2022-03-07 17:06:40|151.12|147.82|150.87|147.57|151.12|147.82|150.87|147.57|0
1646672810000|2022-03-07 17:06:50|151.76|148.46|152.52|149.22|152.52|149.22|151.76|148.46|0
1646672820000|2022-03-07 17:07:00|151.76|148.46|151.76|148.46|151.76|148.46|151.76|148.46|0
1646672830000|2022-03-07 17:07:10|152.26|148.96|151.12|147.82|152.26|148.96|151.12|147.82|0
1646672840000|2022-03-07 17:07:20|151.25|147.95|151.12|147.82|151.25|147.95|151.12|147.82|0
1646672850000|2022-03-07 17:07:30|151.25|147.95|151.37|148.07|151.37|148.07|151.25|147.95|0
1646672860000|2022-03-07 17:07:40|150.93|147.63|150.93|147.63|150.93|147.63|150.93|147.63|0
1646672870000|2022-03-07 17:07:50|150.87|147.57|150.74|147.44|150.87|147.57|150.74|147.44|0
1646672880000|2022-03-07 17:08:00|150.62|147.32|150.62|147.32|150.62|147.32|150.62|147.32|0
1646672890000|2022-03-07 17:08:10|150.87|147.57|150.74|147.44|150.87|147.57|150.74|147.44|0
1646672900000|2022-03-07 17:08:20|150.49|147.19|150.62|147.32|150.62|147.32|150.49|147.19|0
1646672910000|2022-03-07 17:08:30|150.74|147.44|151.12|147.82|151.12|147.82|150.74|147.44|0
1646672920000|2022-03-07 17:08:40|151.25|147.95|151.5|148.2|151.5|148.2|151.25|147.95|0
1646672930000|2022-03-07 17:08:50|151.37|148.07|151.37|148.07|151.37|148.07|151.37|148.07|0
1646672940000|2022-03-07 17:09:00|151.43|148.13|150.99|147.69|151.43|148.13|150.99|147.69|0
1646672950000|2022-03-07 17:09:10|150.49|147.19|150.74|147.44|150.74|147.44|150.49|147.19|0
1646672960000|2022-03-07 17:09:20|150.87|147.57|151.25|147.95|151.25|147.95|150.87|147.57|0
1646672970000|2022-03-07 17:09:30|151.75|148.45|151.63|148.33|151.75|148.45|151.63|148.33|0
1646672980000|2022-03-07 17:09:40|151.88|148.58|151.94|148.64|151.94|148.64|151.88|148.58|0
1646672990000|2022-03-07 17:09:50|151.69|148.39|151.88|148.58|151.88|148.58|151.69|148.39|0
1646673000000|2022-03-07 17:10:00|152.26|148.96|152.51|149.21|152.51|149.21|152.26|148.96|0
1646673010000|2022-03-07 17:10:10|152.39|149.09|152|148.7|152.39|149.09|152|148.7|0
1646673020000|2022-03-07 17:10:20|151.75|148.45|151.37|148.07|151.75|148.45|151.37|148.07|0
1646673030000|2022-03-07 17:10:30|152.19|148.89|152.51|149.21|152.51|149.21|152.19|148.89|0
1646673040000|2022-03-07 17:10:40|152.26|148.96|152.26|148.96|152.26|148.96|152.26|148.96|0
1646673060000|2022-03-07 17:11:00|152.19|148.89|153.15|149.85|153.15|149.85|152.19|148.89|0
1646673070000|2022-03-07 17:11:10|152.38|149.08|152.38|149.08|152.38|149.08|152.38|149.08|0
1646673080000|2022-03-07 17:11:20|152.13|148.83|152.13|148.83|152.13|148.83|152.13|148.83|0
1646673090000|2022-03-07 17:11:30|152|148.7|152.06|148.76|152.06|148.76|152|148.7|0
1646673100000|2022-03-07 17:11:40|152.64|149.34|153.02|149.72|153.02|149.72|152.64|149.34|0
1646673110000|2022-03-07 17:11:50|152.83|149.53|152.76|149.46|152.83|149.53|152.76|149.46|0
1646673120000|2022-03-07 17:12:00|152.26|148.96|152.26|148.96|152.26|148.96|152.26|148.96|0
1646673130000|2022-03-07 17:12:10|152.89|149.59|152.51|149.21|152.89|149.59|152.51|149.21|0
1646673140000|2022-03-07 17:12:20|152.82|149.52|153.27|149.97|153.27|149.97|152.82|149.52|0
1646673150000|2022-03-07 17:12:30|153.08|149.78|153.14|149.84|153.14|149.84|153.08|149.78|0
1646673160000|2022-03-07 17:12:40|153.21|149.91|153.27|149.97|153.27|149.97|153.21|149.91|0
1646673170000|2022-03-07 17:12:50|152.89|149.59|152.89|149.59|152.89|149.59|152.89|149.59|0
1646673180000|2022-03-07 17:13:00|152.82|149.52|152.76|149.46|152.82|149.52|152.76|149.46|0
1646673190000|2022-03-07 17:13:10|152.51|149.21|152.31|149.01|152.51|149.21|152.31|149.01|0
1646673200000|2022-03-07 17:13:20|152.51|149.21|152.51|149.21|152.51|149.21|152.51|149.21|0
1646673210000|2022-03-07 17:13:30|152.25|148.95|152.89|149.59|152.89|149.59|152.25|148.95|0
1646673220000|2022-03-07 17:13:40|152.63|149.33|152.82|149.52|152.82|149.52|152.63|149.33|0
1646673230000|2022-03-07 17:13:50|152.76|149.46|152.89|149.59|152.89|149.59|152.76|149.46|0
1646673240000|2022-03-07 17:14:00|152.13|148.83|151.75|148.45|152.13|148.83|151.75|148.45|0
1646673250000|2022-03-07 17:14:10|151.62|148.32|151.87|148.57|151.87|148.57|151.62|148.32|0
1646673260000|2022-03-07 17:14:20|151.62|148.32|151.74|148.44|151.74|148.44|151.62|148.32|0
1646673270000|2022-03-07 17:14:30|151.49|148.19|151.62|148.32|151.62|148.32|151.49|148.19|0
1646673280000|2022-03-07 17:14:40|151.74|148.44|151.74|148.44|151.74|148.44|151.74|148.44|0
1646673290000|2022-03-07 17:14:50|151.87|148.57|151.87|148.57|151.87|148.57|151.87|148.57|0
1646673300000|2022-03-07 17:15:00|152.38|149.08|152.12|148.82|152.38|149.08|152.12|148.82|0
1646673310000|2022-03-07 17:15:10|152.76|149.46|152.76|149.46|152.76|149.46|152.76|149.46|0
1646673320000|2022-03-07 17:15:20|153.27|149.97|152.76|149.46|153.27|149.97|152.76|149.46|0
1646673330000|2022-03-07 17:15:30|154.03|150.73|154.55|151.25|154.55|151.25|154.03|150.73|0
1646673340000|2022-03-07 17:15:40|153.91|150.61|153.65|150.35|153.91|150.61|153.65|150.35|0
1646673350000|2022-03-07 17:15:50|153.27|149.97|153.52|150.22|153.52|150.22|153.27|149.97|0
1646673360000|2022-03-07 17:16:00|153.65|150.35|153.14|149.84|153.65|150.35|153.14|149.84|0
1646673370000|2022-03-07 17:16:10|153.2|149.9|153.46|150.16|153.46|150.16|153.2|149.9|0
1646673380000|2022-03-07 17:16:20|153.91|150.61|153.91|150.61|153.91|150.61|153.91|150.61|0
1646673390000|2022-03-07 17:16:30|153.52|150.22|153.52|150.22|153.52|150.22|153.52|150.22|0
1646673400000|2022-03-07 17:16:40|154.03|150.73|154.03|150.73|154.03|150.73|154.03|150.73|0
1646673410000|2022-03-07 17:16:50|153.9|150.6|153.9|150.6|153.9|150.6|153.9|150.6|0
1646673420000|2022-03-07 17:17:00|153.27|149.97|152.76|149.46|153.27|149.97|152.76|149.46|0
1646673430000|2022-03-07 17:17:10|152.25|148.95|152.25|148.95|152.25|148.95|152.25|148.95|0
1646673440000|2022-03-07 17:17:20|152.38|149.08|152.12|148.82|152.38|149.08|152.12|148.82|0
1646673450000|2022-03-07 17:17:30|151.99|148.69|151.99|148.69|151.99|148.69|151.99|148.69|0
1646673460000|2022-03-07 17:17:40|151.36|148.06|151.23|147.93|151.36|148.06|151.23|147.93|0
1646673470000|2022-03-07 17:17:50|150.85|147.55|151.11|147.81|151.11|147.81|150.85|147.55|0
1646673480000|2022-03-07 17:18:00|151.49|148.19|150.73|147.43|151.49|148.19|150.73|147.43|0
1646673490000|2022-03-07 17:18:10|150.1|146.8|150.41|147.11|150.41|147.11|150.1|146.8|0
1646673500000|2022-03-07 17:18:20|150.22|146.92|149.22|145.92|150.22|146.92|149.22|145.92|0
1646673510000|2022-03-07 17:18:30|149.59|146.29|149.22|145.92|149.59|146.29|149.22|145.92|0
1646673520000|2022-03-07 17:18:40|148.72|145.42|148.34|145.04|148.72|145.42|148.34|145.04|0
1646673530000|2022-03-07 17:18:50|148.22|144.92|148.59|145.29|148.59|145.29|148.22|144.92|0
1646673540000|2022-03-07 17:19:00|148.65|145.35|148.84|145.54|148.84|145.54|148.65|145.35|0
1646673550000|2022-03-07 17:19:10|148.72|145.42|148.47|145.17|148.72|145.42|148.47|145.17|0
1646673560000|2022-03-07 17:19:20|148.34|145.04|148.34|145.04|148.34|145.04|148.34|145.04|0
1646673570000|2022-03-07 17:19:30|148.72|145.42|148.47|145.17|148.72|145.42|148.47|145.17|0
1646673580000|2022-03-07 17:19:40|148.59|145.29|148.84|145.54|148.84|145.54|148.59|145.29|0
1646673590000|2022-03-07 17:19:50|148.97|145.67|149.09|145.79|149.09|145.79|148.97|145.67|0
1646673600000|2022-03-07 17:20:00|149.34|146.04|149.84|146.54|149.84|146.54|149.34|146.04|0
1646673610000|2022-03-07 17:20:10|149.47|146.17|149.47|146.17|149.47|146.17|149.47|146.17|0
1646673620000|2022-03-07 17:20:20|149.22|145.92|149.22|145.92|149.22|145.92|149.22|145.92|0
1646673630000|2022-03-07 17:20:30|149.84|146.54|150.09|146.79|150.09|146.79|149.84|146.54|0
1646673640000|2022-03-07 17:20:40|150.22|146.92|150.09|146.79|150.22|146.92|150.09|146.79|0
1646673650000|2022-03-07 17:20:50|149.84|146.54|149.84|146.54|149.84|146.54|149.84|146.54|0
1646673660000|2022-03-07 17:21:00|149.78|146.48|149.15|145.85|149.78|146.48|149.15|145.85|0
1646673670000|2022-03-07 17:21:10|148.71|145.41|148.71|145.41|148.71|145.41|148.71|145.41|0
1646673680000|2022-03-07 17:21:20|148.46|145.16|148.09|144.79|148.46|145.16|148.09|144.79|0
1646673690000|2022-03-07 17:21:30|147.84|144.54|148.4|145.1|148.4|145.1|147.84|144.54|0
1646673700000|2022-03-07 17:21:40|147.96|144.66|148.09|144.79|148.09|144.79|147.96|144.66|0
1646673710000|2022-03-07 17:21:50|147.22|143.92|147.22|143.92|147.22|143.92|147.22|143.92|0
1646673720000|2022-03-07 17:22:00|147.09|143.79|147.21|143.91|147.21|143.91|147.09|143.79|0
1646673730000|2022-03-07 17:22:10|146.84|143.54|146.72|143.42|146.84|143.54|146.72|143.42|0
1646673740000|2022-03-07 17:22:20|146.97|143.67|146.97|143.67|146.97|143.67|146.97|143.67|0
1646673750000|2022-03-07 17:22:30|147.21|143.91|147.34|144.04|147.34|144.04|147.21|143.91|0
1646673760000|2022-03-07 17:22:40|147.21|143.91|147.21|143.91|147.21|143.91|147.21|143.91|0
1646673770000|2022-03-07 17:22:50|146.72|143.42|146.72|143.42|146.72|143.42|146.72|143.42|0
1646673780000|2022-03-07 17:23:00|146.59|143.29|146.59|143.29|146.59|143.29|146.59|143.29|0
1646673790000|2022-03-07 17:23:10|146.1|142.8|146.1|142.8|146.1|142.8|146.1|142.8|0
1646673800000|2022-03-07 17:23:20|145.97|142.67|144.74|141.44|145.97|142.67|144.74|141.44|0
1646673810000|2022-03-07 17:23:30|144.86|141.56|145.11|141.81|145.11|141.81|144.86|141.56|0
1646673820000|2022-03-07 17:23:40|144.74|141.44|144.37|141.07|144.74|141.44|144.37|141.07|0
1646673830000|2022-03-07 17:23:50|144.49|141.19|145.48|142.18|145.48|142.18|144.49|141.19|0
1646673840000|2022-03-07 17:24:00|145.35|142.05|145.72|142.42|145.72|142.42|145.35|142.05|0
1646673860000|2022-03-07 17:24:20|146.09|142.79|145.85|142.55|146.09|142.79|145.85|142.55|0
1646673870000|2022-03-07 17:24:30|145.48|142.18|145.29|141.99|145.48|142.18|145.29|141.99|0
1646673880000|2022-03-07 17:24:40|145.97|142.67|145.85|142.55|145.97|142.67|145.85|142.55|0
1646673890000|2022-03-07 17:24:50|145.35|142.05|145.16|141.86|145.35|142.05|145.16|141.86|0
1646673900000|2022-03-07 17:25:00|145.6|142.3|145.35|142.05|145.6|142.3|145.35|142.05|0
1646673910000|2022-03-07 17:25:10|144.98|141.68|144.86|141.56|144.98|141.68|144.86|141.56|0
1646673920000|2022-03-07 17:25:20|144.61|141.31|144.67|141.37|144.67|141.37|144.61|141.31|0
1646673930000|2022-03-07 17:25:30|144.74|141.44|144.74|141.44|144.74|141.44|144.74|141.44|0
1646673940000|2022-03-07 17:25:40|145.23|141.93|145.23|141.93|145.23|141.93|145.23|141.93|0
1646673950000|2022-03-07 17:25:50|144.73|141.43|145.23|141.93|145.23|141.93|144.73|141.43|0
1646673960000|2022-03-07 17:26:00|145.6|142.3|146.09|142.79|146.09|142.79|145.6|142.3|0
1646673970000|2022-03-07 17:26:10|146.46|143.16|146.96|143.66|146.96|143.66|146.46|143.16|0
1646673980000|2022-03-07 17:26:20|146.77|143.47|146.84|143.54|146.84|143.54|146.77|143.47|0
1646673990000|2022-03-07 17:26:30|146.96|143.66|146.65|143.35|146.96|143.66|146.65|143.35|0
1646674000000|2022-03-07 17:26:40|145.84|142.54|145.97|142.67|145.97|142.67|145.84|142.54|0
1646674010000|2022-03-07 17:26:50|145.84|142.54|145.97|142.67|145.97|142.67|145.84|142.54|0
1646674020000|2022-03-07 17:27:00|146.34|143.04|146.34|143.04|146.34|143.04|146.34|143.04|0
1646674030000|2022-03-07 17:27:10|146.46|143.16|146.21|142.91|146.46|143.16|146.21|142.91|0
1646674040000|2022-03-07 17:27:20|146.46|143.16|146.46|143.16|146.46|143.16|146.46|143.16|0
1646674050000|2022-03-07 17:27:30|146.71|143.41|146.71|143.41|146.71|143.41|146.71|143.41|0
1646674060000|2022-03-07 17:27:40|147.08|143.78|146.59|143.29|147.08|143.78|146.59|143.29|0
1646674070000|2022-03-07 17:27:50|146.71|143.41|146.21|142.91|146.71|143.41|146.21|142.91|0
1646674080000|2022-03-07 17:28:00|146.46|143.16|145.97|142.67|146.46|143.16|145.97|142.67|0
1646674090000|2022-03-07 17:28:10|146.21|142.91|146.27|142.97|146.27|142.97|146.21|142.91|0
1646674100000|2022-03-07 17:28:20|146.77|143.47|146.71|143.41|146.77|143.47|146.71|143.41|0
1646674110000|2022-03-07 17:28:30|146.58|143.28|146.71|143.41|146.71|143.41|146.58|143.28|0
1646674120000|2022-03-07 17:28:40|146.83|143.53|146.96|143.66|146.96|143.66|146.83|143.53|0
1646674130000|2022-03-07 17:28:50|147.21|143.91|147.21|143.91|147.21|143.91|147.21|143.91|0
1646674140000|2022-03-07 17:29:00|147.45|144.15|147.33|144.03|147.45|144.15|147.33|144.03|0
1646674150000|2022-03-07 17:29:10|147.08|143.78|147.02|143.72|147.08|143.78|147.02|143.72|0
1646674160000|2022-03-07 17:29:20|147.45|144.15|147.45|144.15|147.45|144.15|147.45|144.15|0
1646674170000|2022-03-07 17:29:30|147.33|144.03|147.45|144.15|147.45|144.15|147.33|144.03|0
1646674180000|2022-03-07 17:29:40|147.58|144.28|147.58|144.28|147.58|144.28|147.58|144.28|0
1646674190000|2022-03-07 17:29:50|148.7|145.4|148.58|145.28|148.7|145.4|148.58|145.28|0
1646674200000|2022-03-07 17:30:00|151.62|148.32|151.62|148.32|151.62|148.32|151.62|148.32|0
1646674240000|2022-03-07 17:30:40|151.74|148.44|151.74|148.44|151.74|148.44|151.74|148.44|0
1646674250000|2022-03-07 17:30:50|151.49|148.19|151.43|148.13|151.49|148.19|151.43|148.13|0
1646674260000|2022-03-07 17:31:00|151.62|148.32|151.49|148.19|151.62|148.32|151.49|148.19|0
1646674270000|2022-03-07 17:31:10|151.62|148.32|151.68|148.38|151.68|148.38|151.62|148.32|0
1646674280000|2022-03-07 17:31:20|151.62|148.32|151.74|148.44|151.74|148.44|151.62|148.32|0
1646674300000|2022-03-07 17:31:40|151.87|148.57|152.38|149.08|152.38|149.08|151.87|148.57|0
1646674310000|2022-03-07 17:31:50|151.93|148.63|152.12|148.82|152.12|148.82|151.93|148.63|0
1646674340000|2022-03-07 17:32:20|151.87|148.57|152.63|149.33|152.63|149.33|151.87|148.57|0
1646674350000|2022-03-07 17:32:30|153.14|149.84|152.76|149.46|153.14|149.84|152.76|149.46|0
1646674360000|2022-03-07 17:32:40|152.89|149.59|154.42|151.12|154.42|151.12|152.89|149.59|0
1646674370000|2022-03-07 17:32:50|153.78|150.48|154.42|151.12|154.42|151.12|153.78|150.48|0
1646674380000|2022-03-07 17:33:00|154.16|150.86|154.16|150.86|154.16|150.86|154.16|150.86|0
1646674400000|2022-03-07 17:33:20|153.52|150.22|153.58|150.28|153.58|150.28|153.52|150.22|0
1646674410000|2022-03-07 17:33:30|153.52|150.22|153.65|150.35|153.65|150.35|153.52|150.22|0
1646674420000|2022-03-07 17:33:40|153.27|149.97|153.27|149.97|153.27|149.97|153.27|149.97|0
1646674430000|2022-03-07 17:33:50|153.39|150.09|153.39|150.09|153.39|150.09|153.39|150.09|0
1646674440000|2022-03-07 17:34:00|153.2|149.9|153.27|149.97|153.27|149.97|153.2|149.9|0
1646674450000|2022-03-07 17:34:10|153.52|150.22|153.58|150.28|153.58|150.28|153.52|150.22|0
1646674460000|2022-03-07 17:34:20|153.97|150.67|153.91|150.61|153.97|150.67|153.91|150.61|0
1646674470000|2022-03-07 17:34:30|153.65|150.35|153.52|150.22|153.65|150.35|153.52|150.22|0
1646674480000|2022-03-07 17:34:40|153.39|150.09|153.52|150.22|153.52|150.22|153.39|150.09|0
1646674490000|2022-03-07 17:34:50|153.97|150.67|153.97|150.67|153.97|150.67|153.97|150.67|0
1646674500000|2022-03-07 17:35:00|153.9|150.6|154.03|150.73|154.03|150.73|153.9|150.6|0
1646674510000|2022-03-07 17:35:10|154.29|150.99|154.03|150.73|154.29|150.99|154.03|150.73|0
1646674520000|2022-03-07 17:35:20|153.9|150.6|152.88|149.58|153.9|150.6|152.88|149.58|0
1646674530000|2022-03-07 17:35:30|152.82|149.52|152.25|148.95|152.82|149.52|152.25|148.95|0
1646674540000|2022-03-07 17:35:40|151.87|148.57|152.38|149.08|152.38|149.08|151.87|148.57|0
1646674550000|2022-03-07 17:35:50|151.99|148.69|151.99|148.69|151.99|148.69|151.99|148.69|0
1646674560000|2022-03-07 17:36:00|152.25|148.95|152.38|149.08|152.38|149.08|152.25|148.95|0
1646674570000|2022-03-07 17:36:10|152.18|148.88|152.18|148.88|152.18|148.88|152.18|148.88|0
1646674580000|2022-03-07 17:36:20|152.25|148.95|152.12|148.82|152.25|148.95|152.12|148.82|0
1646674590000|2022-03-07 17:36:30|151.99|148.69|151.93|148.63|151.99|148.69|151.93|148.63|0
1646674600000|2022-03-07 17:36:40|151.23|147.93|151.17|147.87|151.23|147.93|151.17|147.87|0
1646674610000|2022-03-07 17:36:50|150.98|147.68|150.98|147.68|150.98|147.68|150.98|147.68|0
1646674620000|2022-03-07 17:37:00|150.85|147.55|150.98|147.68|150.98|147.68|150.85|147.55|0
1646674630000|2022-03-07 17:37:10|151.11|147.81|151.36|148.06|151.36|148.06|151.11|147.81|0
1646674640000|2022-03-07 17:37:20|151.61|148.31|151.11|147.81|151.61|148.31|151.11|147.81|0
1646674650000|2022-03-07 17:37:30|150.1|146.8|150.22|146.92|150.22|146.92|150.1|146.8|0
1646674660000|2022-03-07 17:37:40|150.54|147.24|150.54|147.24|150.54|147.24|150.54|147.24|0
1646674670000|2022-03-07 17:37:50|150.1|146.8|149.85|146.55|150.1|146.8|149.85|146.55|0
1646674680000|2022-03-07 17:38:00|148.97|145.67|149.59|146.29|149.59|146.29|148.97|145.67|0
1646674690000|2022-03-07 17:38:10|149.15|145.85|149.09|145.79|149.15|145.85|149.09|145.79|0
1646674700000|2022-03-07 17:38:20|148.47|145.17|148.34|145.04|148.47|145.17|148.34|145.04|0
1646674710000|2022-03-07 17:38:30|148.09|144.79|148.15|144.85|148.15|144.85|148.09|144.79|0
1646674720000|2022-03-07 17:38:40|148.34|145.04|148.59|145.29|148.59|145.29|148.34|145.04|0
1646674730000|2022-03-07 17:38:50|148.53|145.23|148.47|145.17|148.53|145.23|148.47|145.17|0
1646674740000|2022-03-07 17:39:00|148.72|145.42|148.97|145.67|148.97|145.67|148.72|145.42|0
1646674750000|2022-03-07 17:39:10|148.84|145.54|148.34|145.04|148.84|145.54|148.34|145.04|0
1646674760000|2022-03-07 17:39:20|148.59|145.29|148.47|145.17|148.59|145.29|148.47|145.17|0
1646674770000|2022-03-07 17:39:30|148.59|145.29|148.59|145.29|148.59|145.29|148.59|145.29|0
1646674780000|2022-03-07 17:39:40|148.22|144.92|148.59|145.29|148.59|145.29|148.22|144.92|0
1646674790000|2022-03-07 17:39:50|148.34|145.04|148.47|145.17|148.47|145.17|148.34|145.04|0
1646674810000|2022-03-07 17:40:10|148.59|145.29|149.22|145.92|149.22|145.92|148.59|145.29|0
1646674820000|2022-03-07 17:40:20|149.09|145.79|149.09|145.79|149.09|145.79|149.09|145.79|0
1646674830000|2022-03-07 17:40:30|148.97|145.67|149.22|145.92|149.22|145.92|148.97|145.67|0
1646674840000|2022-03-07 17:40:40|149.4|146.1|149.59|146.29|149.59|146.29|149.4|146.1|0
1646674850000|2022-03-07 17:40:50|149.65|146.35|149.72|146.42|149.72|146.42|149.65|146.35|0
1646674860000|2022-03-07 17:41:00|149.59|146.29|149.47|146.17|149.59|146.29|149.47|146.17|0
1646674870000|2022-03-07 17:41:10|149.22|145.92|149.34|146.04|149.34|146.04|149.22|145.92|0
1646674880000|2022-03-07 17:41:20|149.22|145.92|149.9|146.6|149.9|146.6|149.22|145.92|0
1646674890000|2022-03-07 17:41:30|149.84|146.54|150.22|146.92|150.22|146.92|149.84|146.54|0
1646674900000|2022-03-07 17:41:40|150.09|146.79|150.22|146.92|150.22|146.92|150.09|146.79|0
1646674910000|2022-03-07 17:41:50|150.47|147.17|150.22|146.92|150.47|147.17|150.22|146.92|0
1646674920000|2022-03-07 17:42:00|149.9|146.6|150.09|146.79|150.09|146.79|149.9|146.6|0
1646674930000|2022-03-07 17:42:10|149.84|146.54|149.84|146.54|149.84|146.54|149.84|146.54|0
1646674940000|2022-03-07 17:42:20|149.97|146.67|150.09|146.79|150.09|146.79|149.97|146.67|0
1646674950000|2022-03-07 17:42:30|149.72|146.42|149.47|146.17|149.72|146.42|149.47|146.17|0
1646674960000|2022-03-07 17:42:40|149.15|145.85|149.02|145.72|149.15|145.85|149.02|145.72|0
1646674970000|2022-03-07 17:42:50|148.84|145.54|148.71|145.41|148.84|145.54|148.71|145.41|0
1646674980000|2022-03-07 17:43:00|148.34|145.04|148.21|144.91|148.34|145.04|148.21|144.91|0
1646674990000|2022-03-07 17:43:10|147.84|144.54|147.84|144.54|147.84|144.54|147.84|144.54|0
1646675070000|2022-03-07 17:44:30|147.22|143.92|147.22|143.92|147.22|143.92|147.22|143.92|0
1646675080000|2022-03-07 17:44:40|147.09|143.79|147.34|144.04|147.34|144.04|147.09|143.79|0
1646675090000|2022-03-07 17:44:50|147.09|143.79|146.84|143.54|147.09|143.79|146.84|143.54|0
1646675100000|2022-03-07 17:45:00|146.65|143.35|146.84|143.54|146.84|143.54|146.65|143.35|0
1646675110000|2022-03-07 17:45:10|146.59|143.29|146.72|143.42|146.72|143.42|146.59|143.29|0
1646675120000|2022-03-07 17:45:20|147.21|143.91|146.97|143.67|147.21|143.91|146.97|143.67|0
1646675130000|2022-03-07 17:45:30|147.21|143.91|147.21|143.91|147.21|143.91|147.21|143.91|0
1646675140000|2022-03-07 17:45:40|147.34|144.04|147.27|143.97|147.34|144.04|147.27|143.97|0
1646675150000|2022-03-07 17:45:50|147.21|143.91|147.09|143.79|147.21|143.91|147.09|143.79|0
1646675160000|2022-03-07 17:46:00|146.72|143.42|146.72|143.42|146.72|143.42|146.72|143.42|0
1646675170000|2022-03-07 17:46:10|146.84|143.54|146.47|143.17|146.84|143.54|146.47|143.17|0
1646675180000|2022-03-07 17:46:20|146.59|143.29|146.59|143.29|146.59|143.29|146.59|143.29|0
1646675190000|2022-03-07 17:46:30|146.72|143.42|146.59|143.29|146.72|143.42|146.59|143.29|0
1646675200000|2022-03-07 17:46:40|146.47|143.17|145.97|142.67|146.47|143.17|145.97|142.67|0
1646675210000|2022-03-07 17:46:50|146.1|142.8|146.22|142.92|146.22|142.92|146.1|142.8|0
1646675220000|2022-03-07 17:47:00|146.1|142.8|145.97|142.67|146.1|142.8|145.97|142.67|0
1646675230000|2022-03-07 17:47:10|145.85|142.55|144.86|141.56|145.85|142.55|144.86|141.56|0
1646675240000|2022-03-07 17:47:20|144.98|141.68|144.74|141.44|144.98|141.68|144.74|141.44|0
1646675250000|2022-03-07 17:47:30|144.98|141.68|144.74|141.44|144.98|141.68|144.74|141.44|0
1646675260000|2022-03-07 17:47:40|144.61|141.31|144.61|141.31|144.61|141.31|144.61|141.31|0
1646675270000|2022-03-07 17:47:50|144.25|140.95|144.37|141.07|144.37|141.07|144.25|140.95|0
1646675280000|2022-03-07 17:48:00|144.49|141.19|144.49|141.19|144.49|141.19|144.49|141.19|0
1646675290000|2022-03-07 17:48:10|144.86|141.56|144.86|141.56|144.86|141.56|144.86|141.56|0
1646675300000|2022-03-07 17:48:20|145.48|142.18|145.35|142.05|145.48|142.18|145.35|142.05|0
1646675310000|2022-03-07 17:48:30|145.48|142.18|145.48|142.18|145.48|142.18|145.48|142.18|0
1646675320000|2022-03-07 17:48:40|145.72|142.42|145.72|142.42|145.72|142.42|145.72|142.42|0
1646675330000|2022-03-07 17:48:50|145.78|142.48|145.85|142.55|145.85|142.55|145.78|142.48|0
1646675340000|2022-03-07 17:49:00|146.09|142.79|146.09|142.79|146.09|142.79|146.09|142.79|0
1646675350000|2022-03-07 17:49:10|145.85|142.55|145.72|142.42|145.85|142.55|145.72|142.42|0
1646675360000|2022-03-07 17:49:20|145.6|142.3|145.35|142.05|145.6|142.3|145.35|142.05|0
1646675370000|2022-03-07 17:49:30|145.29|141.99|145.6|142.3|145.6|142.3|145.29|141.99|0
1646675380000|2022-03-07 17:49:40|145.97|142.67|145.97|142.67|145.97|142.67|145.97|142.67|0
1646675390000|2022-03-07 17:49:50|145.72|142.42|145.48|142.18|145.72|142.42|145.48|142.18|0
1646675400000|2022-03-07 17:50:00|145.35|142.05|145.16|141.86|145.35|142.05|145.16|141.86|0
1646675410000|2022-03-07 17:50:10|145.11|141.81|145.48|142.18|145.48|142.18|145.11|141.81|0
1646675420000|2022-03-07 17:50:20|145.35|142.05|145.48|142.18|145.48|142.18|145.35|142.05|0
1646675430000|2022-03-07 17:50:30|145.29|141.99|144.98|141.68|145.29|141.99|144.98|141.68|0
1646675440000|2022-03-07 17:50:40|144.86|141.56|144.86|141.56|144.86|141.56|144.86|141.56|0
1646675450000|2022-03-07 17:50:50|144.74|141.44|144.61|141.31|144.74|141.44|144.61|141.31|0
1646675460000|2022-03-07 17:51:00|144.49|141.19|144.74|141.44|144.74|141.44|144.49|141.19|0
1646675470000|2022-03-07 17:51:10|144.61|141.31|144.98|141.68|144.98|141.68|144.61|141.31|0
1646675480000|2022-03-07 17:51:20|144.86|141.56|144.86|141.56|144.86|141.56|144.86|141.56|0
1646675490000|2022-03-07 17:51:30|145.04|141.74|145.47|142.17|145.47|142.17|145.04|141.74|0
1646675500000|2022-03-07 17:51:40|145.1|141.8|145.1|141.8|145.1|141.8|145.1|141.8|0
1646675510000|2022-03-07 17:51:50|144.73|141.43|144.86|141.56|144.86|141.56|144.73|141.43|0
1646675520000|2022-03-07 17:52:00|144.98|141.68|145.35|142.05|145.35|142.05|144.98|141.68|0
1646675530000|2022-03-07 17:52:10|145.6|142.3|145.6|142.3|145.6|142.3|145.6|142.3|0
1646675540000|2022-03-07 17:52:20|145.53|142.23|146.22|142.92|146.22|142.92|145.53|142.23|0
1646675550000|2022-03-07 17:52:30|146.59|143.29|146.52|143.22|146.59|143.29|146.52|143.22|0
1646675560000|2022-03-07 17:52:40|146.84|143.54|146.84|143.54|146.84|143.54|146.84|143.54|0
1646675570000|2022-03-07 17:52:50|146.77|143.47|146.84|143.54|146.84|143.54|146.77|143.47|0
1646675590000|2022-03-07 17:53:10|146.96|143.66|146.71|143.41|146.96|143.66|146.71|143.41|0
1646675600000|2022-03-07 17:53:20|146.59|143.29|146.09|142.79|146.59|143.29|146.09|142.79|0
1646675610000|2022-03-07 17:53:30|145.9|142.6|145.9|142.6|145.9|142.6|145.9|142.6|0
1646675620000|2022-03-07 17:53:40|145.97|142.67|145.84|142.54|145.97|142.67|145.84|142.54|0
1646675630000|2022-03-07 17:53:50|145.97|142.67|145.97|142.67|145.97|142.67|145.97|142.67|0
1646675640000|2022-03-07 17:54:00|146.22|142.92|146.34|143.04|146.34|143.04|146.22|142.92|0
1646675650000|2022-03-07 17:54:10|146.65|143.35|146.65|143.35|146.65|143.35|146.65|143.35|0
1646675660000|2022-03-07 17:54:20|146.15|142.85|146.34|143.04|146.34|143.04|146.15|142.85|0
1646675670000|2022-03-07 17:54:30|146.46|143.16|146.4|143.1|146.46|143.16|146.4|143.1|0
1646675680000|2022-03-07 17:54:40|146.21|142.91|146.34|143.04|146.34|143.04|146.21|142.91|0
1646675690000|2022-03-07 17:54:50|146.09|142.79|146.21|142.91|146.21|142.91|146.09|142.79|0
1646675700000|2022-03-07 17:55:00|146.46|143.16|146.71|143.41|146.71|143.41|146.46|143.16|0
1646675710000|2022-03-07 17:55:10|146.77|143.47|146.96|143.66|146.96|143.66|146.77|143.47|0
1646675720000|2022-03-07 17:55:20|146.83|143.53|146.96|143.66|146.96|143.66|146.83|143.53|0
1646675730000|2022-03-07 17:55:30|147.08|143.78|146.96|143.66|147.08|143.78|146.96|143.66|0
1646675740000|2022-03-07 17:55:40|146.59|143.29|146.59|143.29|146.59|143.29|146.59|143.29|0
1646675750000|2022-03-07 17:55:50|146.65|143.35|146.71|143.41|146.71|143.41|146.65|143.35|0
1646675760000|2022-03-07 17:56:00|146.34|143.04|146.21|142.91|146.34|143.04|146.21|142.91|0
1646675770000|2022-03-07 17:56:10|146.27|142.97|146.52|143.22|146.52|143.22|146.27|142.97|0
1646675780000|2022-03-07 17:56:20|146.34|143.04|145.97|142.67|146.34|143.04|145.97|142.67|0
1646675790000|2022-03-07 17:56:30|146.34|143.04|146.34|143.04|146.34|143.04|146.34|143.04|0
1646675810000|2022-03-07 17:56:50|146.71|143.41|146.71|143.41|146.71|143.41|146.71|143.41|0
1646675830000|2022-03-07 17:57:10|146.34|143.04|146.58|143.28|146.58|143.28|146.34|143.04|0
1646675840000|2022-03-07 17:57:20|146.83|143.53|146.77|143.47|146.83|143.53|146.77|143.47|0
1646675850000|2022-03-07 17:57:30|146.71|143.41|146.71|143.41|146.71|143.41|146.71|143.41|0
1646675860000|2022-03-07 17:57:40|146.96|143.66|147.21|143.91|147.21|143.91|146.96|143.66|0
1646675870000|2022-03-07 17:57:50|147.39|144.09|146.96|143.66|147.39|144.09|146.96|143.66|0
1646675880000|2022-03-07 17:58:00|147.21|143.91|146.34|143.04|147.21|143.91|146.21|142.91|0
1646676000000|2022-03-07 18:00:00|147.66|144.36|148.84|145.54|148.84|145.54|147.66|144.36|0
1646676010000|2022-03-07 18:00:10|148.78|145.48|149.03|145.73|149.03|145.73|148.78|145.48|0
1646676020000|2022-03-07 18:00:20|149.79|146.49|149.41|146.11|149.79|146.49|149.41|146.11|0
1646676030000|2022-03-07 18:00:30|149.53|146.23|150.16|146.86|150.16|146.86|149.53|146.23|0
1646676040000|2022-03-07 18:00:40|149.91|146.61|149.79|146.49|149.91|146.61|149.79|146.49|0
1646676050000|2022-03-07 18:00:50|150.42|147.12|150.29|146.99|150.42|147.12|150.29|146.99|0
1646676060000|2022-03-07 18:01:00|149.53|146.23|150.29|146.99|150.29|146.99|149.53|146.23|0
1646676070000|2022-03-07 18:01:10|150.41|147.11|151.05|147.75|151.05|147.75|150.41|147.11|0
1646676080000|2022-03-07 18:01:20|150.92|147.62|150.92|147.62|150.92|147.62|150.92|147.62|0
1646676090000|2022-03-07 18:01:30|151.3|148|151.05|147.75|151.3|148|151.05|147.75|0
1646676100000|2022-03-07 18:01:40|151.04|147.74|151.68|148.38|151.68|148.38|151.04|147.74|0
1646676110000|2022-03-07 18:01:50|151.8|148.5|152.95|149.65|152.95|149.65|151.8|148.5|0
1646676120000|2022-03-07 18:02:00|152.57|149.27|153.33|150.03|153.33|150.03|152.57|149.27|0
1646676130000|2022-03-07 18:02:10|152.95|149.65|152.75|149.45|152.95|149.65|152.75|149.45|0
1646676140000|2022-03-07 18:02:20|153.2|149.9|153.26|149.96|153.26|149.96|153.2|149.9|0
1646676150000|2022-03-07 18:02:30|153.2|149.9|153.2|149.9|153.2|149.9|153.2|149.9|0
1646676160000|2022-03-07 18:02:40|153.71|150.41|153.97|150.67|153.97|150.67|153.71|150.41|0
1646676170000|2022-03-07 18:02:50|154.35|151.05|154.35|151.05|154.35|151.05|154.35|151.05|0
1646676190000|2022-03-07 18:03:10|153.71|150.41|153.71|150.41|153.71|150.41|153.71|150.41|0
1646676200000|2022-03-07 18:03:20|153.45|150.15|153.52|150.22|153.52|150.22|153.45|150.15|0
1646676210000|2022-03-07 18:03:30|153.45|150.15|153.58|150.28|153.58|150.28|153.45|150.15|0
1646676220000|2022-03-07 18:03:40|153.07|149.77|152.56|149.26|153.07|149.77|152.56|149.26|0
1646676230000|2022-03-07 18:03:50|152.37|149.07|152.18|148.88|152.37|149.07|152.18|148.88|0
1646676240000|2022-03-07 18:04:00|152.12|148.82|152.44|149.14|152.44|149.14|152.12|148.82|0
1646676250000|2022-03-07 18:04:10|151.8|148.5|151.04|147.74|151.8|148.5|151.04|147.74|0
1646676260000|2022-03-07 18:04:20|151.29|147.99|151.55|148.25|151.55|148.25|151.29|147.99|0
1646676270000|2022-03-07 18:04:30|151.48|148.18|151.42|148.12|151.48|148.18|151.42|148.12|0
1646676280000|2022-03-07 18:04:40|152.18|148.88|152.31|149.01|152.31|149.01|152.18|148.88|0
1646676290000|2022-03-07 18:04:50|151.93|148.63|152.18|148.88|152.18|148.88|151.93|148.63|0
1646676300000|2022-03-07 18:05:00|152.31|149.01|152.56|149.26|152.56|149.26|152.31|149.01|0
1646676310000|2022-03-07 18:05:10|153.45|150.15|152.94|149.64|153.45|150.15|152.94|149.64|0
1646676320000|2022-03-07 18:05:20|153.32|150.02|153.32|150.02|153.32|150.02|153.32|150.02|0
1646676330000|2022-03-07 18:05:30|153.45|150.15|153.83|150.53|153.83|150.53|153.45|150.15|0
1646676340000|2022-03-07 18:05:40|153.96|150.66|154.22|150.92|154.22|150.92|153.96|150.66|0
1646676350000|2022-03-07 18:05:50|153.71|150.41|153.96|150.66|153.96|150.66|153.71|150.41|0
1646676360000|2022-03-07 18:06:00|153.71|150.41|153.83|150.53|153.83|150.53|153.71|150.41|0
1646676370000|2022-03-07 18:06:10|153.2|149.9|153.96|150.66|153.96|150.66|153.2|149.9|0
1646676380000|2022-03-07 18:06:20|153.71|150.41|154.09|150.79|154.09|150.79|153.71|150.41|0
1646676390000|2022-03-07 18:06:30|153.58|150.28|152.94|149.64|153.58|150.28|152.94|149.64|0
1646676400000|2022-03-07 18:06:40|152.69|149.39|152.56|149.26|152.69|149.39|152.56|149.26|0
1646676410000|2022-03-07 18:06:50|152.18|148.88|152.43|149.13|152.43|149.13|152.18|148.88|0
1646676420000|2022-03-07 18:07:00|152.56|149.26|152.69|149.39|152.69|149.39|152.56|149.26|0
1646676430000|2022-03-07 18:07:10|151.67|148.37|151.29|147.99|151.67|148.37|151.29|147.99|0
1646676440000|2022-03-07 18:07:20|151.67|148.37|152.18|148.88|152.18|148.88|151.67|148.37|0
1646676450000|2022-03-07 18:07:30|152.3|149|152.43|149.13|152.43|149.13|152.3|149|0
1646676460000|2022-03-07 18:07:40|152.3|149|152.56|149.26|152.56|149.26|152.3|149|0
1646676470000|2022-03-07 18:07:50|152.94|149.64|153.25|149.95|153.25|149.95|152.94|149.64|0
1646676480000|2022-03-07 18:08:00|153.45|150.15|153.32|150.02|153.45|150.15|153.32|150.02|0
1646676490000|2022-03-07 18:08:10|153.07|149.77|152.81|149.51|153.07|149.77|152.81|149.51|0
1646676500000|2022-03-07 18:08:20|152.68|149.38|152.56|149.26|152.68|149.38|152.56|149.26|0
1646676510000|2022-03-07 18:08:30|152.68|149.38|152.94|149.64|152.94|149.64|152.68|149.38|0
1646676520000|2022-03-07 18:08:40|153.32|150.02|153.06|149.76|153.32|150.02|153.06|149.76|0
1646676530000|2022-03-07 18:08:50|152.68|149.38|152.81|149.51|152.81|149.51|152.68|149.38|0
1646676540000|2022-03-07 18:09:00|152.56|149.26|152.68|149.38|152.68|149.38|152.56|149.26|0
1646676550000|2022-03-07 18:09:10|152.43|149.13|151.16|147.86|152.43|149.13|151.16|147.86|0
1646676560000|2022-03-07 18:09:20|150.78|147.48|150.78|147.48|150.78|147.48|150.78|147.48|0
1646676570000|2022-03-07 18:09:30|151.29|147.99|151.29|147.99|151.29|147.99|151.29|147.99|0
1646676580000|2022-03-07 18:09:40|150.78|147.48|150.72|147.42|150.78|147.48|150.72|147.42|0
1646676590000|2022-03-07 18:09:50|151.03|147.73|150.97|147.67|151.03|147.73|150.97|147.67|0
1646676600000|2022-03-07 18:10:00|151.16|147.86|150.91|147.61|151.16|147.86|150.91|147.61|0
1646676610000|2022-03-07 18:10:10|150.4|147.1|150.65|147.35|150.65|147.35|150.4|147.1|0
1646676620000|2022-03-07 18:10:20|150.28|146.98|149.14|145.84|150.28|146.98|149.14|145.84|0
1646676630000|2022-03-07 18:10:30|148.7|145.4|149.02|145.72|149.02|145.72|148.7|145.4|0
1646676640000|2022-03-07 18:10:40|149.39|146.09|149.39|146.09|149.39|146.09|149.39|146.09|0
1646676650000|2022-03-07 18:10:50|148.89|145.59|148.45|145.15|148.89|145.59|148.45|145.15|0
1646676660000|2022-03-07 18:11:00|149.52|146.22|148.83|145.53|149.52|146.22|148.83|145.53|0
1646676670000|2022-03-07 18:11:10|148.7|145.4|148.77|145.47|148.77|145.47|148.7|145.4|0
1646676680000|2022-03-07 18:11:20|148.89|145.59|148.27|144.97|148.89|145.59|148.27|144.97|0
1646676690000|2022-03-07 18:11:30|148.14|144.84|147.83|144.53|148.14|144.84|147.83|144.53|0
1646676700000|2022-03-07 18:11:40|148.08|144.78|147.27|143.97|148.08|144.78|147.27|143.97|0
1646676710000|2022-03-07 18:11:50|147.52|144.22|147.64|144.34|147.64|144.34|147.52|144.22|0
1646676720000|2022-03-07 18:12:00|147.39|144.09|148.02|144.72|148.02|144.72|147.39|144.09|0
1646676730000|2022-03-07 18:12:10|147.89|144.59|148.14|144.84|148.14|144.84|147.89|144.59|0
1646676740000|2022-03-07 18:12:20|148.45|145.15|147.77|144.47|148.45|145.15|147.77|144.47|0
1646676750000|2022-03-07 18:12:30|147.89|144.59|147.89|144.59|147.89|144.59|147.89|144.59|0
1646676760000|2022-03-07 18:12:40|147.64|144.34|147.14|143.84|147.64|144.34|147.14|143.84|0
1646676770000|2022-03-07 18:12:50|147.02|143.72|147.27|143.97|147.27|143.97|147.02|143.72|0
1646676780000|2022-03-07 18:13:00|147.82|144.52|147.39|144.09|147.82|144.52|147.39|144.09|0
1646676790000|2022-03-07 18:13:10|148.2|144.9|148.2|144.9|148.2|144.9|148.2|144.9|0
1646676800000|2022-03-07 18:13:20|148.14|144.84|148.2|144.9|148.2|144.9|148.14|144.84|0
1646676810000|2022-03-07 18:13:30|148.01|144.71|148.01|144.71|148.01|144.71|148.01|144.71|0
1646676820000|2022-03-07 18:13:40|147.89|144.59|148.14|144.84|148.14|144.84|147.89|144.59|0
1646676830000|2022-03-07 18:13:50|148.01|144.71|148.26|144.96|148.26|144.96|148.01|144.71|0
1646676840000|2022-03-07 18:14:00|147.57|144.27|147.82|144.52|147.82|144.52|147.57|144.27|0
1646676850000|2022-03-07 18:14:10|147.89|144.59|146.89|143.59|147.89|144.59|146.89|143.59|0
1646676860000|2022-03-07 18:14:20|146.77|143.47|146.89|143.59|146.89|143.59|146.77|143.47|0
1646676880000|2022-03-07 18:14:40|146.77|143.47|146.89|143.59|146.89|143.59|146.77|143.47|0
1646676890000|2022-03-07 18:14:50|147.14|143.84|147.26|143.96|147.26|143.96|147.14|143.84|0
1646676900000|2022-03-07 18:15:00|147.89|144.59|147.14|143.84|147.89|144.59|147.14|143.84|0
1646676910000|2022-03-07 18:15:10|147.07|143.77|146.7|143.4|147.07|143.77|146.7|143.4|0
1646676920000|2022-03-07 18:15:20|146.64|143.34|146.77|143.47|146.77|143.47|146.64|143.34|0
1646676930000|2022-03-07 18:15:30|145.77|142.47|145.9|142.6|145.9|142.6|145.77|142.47|0
1646676940000|2022-03-07 18:15:40|145.59|142.29|145.53|142.23|145.59|142.29|145.53|142.23|0
1646676950000|2022-03-07 18:15:50|145.03|141.73|145.28|141.98|145.28|141.98|145.03|141.73|0
1646676960000|2022-03-07 18:16:00|145.03|141.73|145.16|141.86|145.16|141.86|145.03|141.73|0
1646676970000|2022-03-07 18:16:10|145.53|142.23|145.9|142.6|145.9|142.6|145.53|142.23|0
1646676980000|2022-03-07 18:16:20|146.02|142.72|146.27|142.97|146.27|142.97|146.02|142.72|0
1646676990000|2022-03-07 18:16:30|146.02|142.72|146.02|142.72|146.02|142.72|146.02|142.72|0
1646677000000|2022-03-07 18:16:40|146.64|143.34|146.64|143.34|146.64|143.34|146.64|143.34|0
1646677010000|2022-03-07 18:16:50|146.14|142.84|145.9|142.6|146.14|142.84|145.9|142.6|0
1646677020000|2022-03-07 18:17:00|145.03|141.73|145.15|141.85|145.15|141.85|145.03|141.73|0
1646677030000|2022-03-07 18:17:10|145.03|141.73|145.28|141.98|145.28|141.98|145.03|141.73|0
1646677040000|2022-03-07 18:17:20|145.09|141.79|145.09|141.79|145.09|141.79|145.09|141.79|0
1646677050000|2022-03-07 18:17:30|145.03|141.73|145.4|142.1|145.4|142.1|145.03|141.73|0
1646677060000|2022-03-07 18:17:40|145.28|141.98|145.15|141.85|145.28|141.98|145.15|141.85|0
1646677070000|2022-03-07 18:17:50|145.03|141.73|144.6|141.3|145.03|141.73|144.6|141.3|0
1646677080000|2022-03-07 18:18:00|144.54|141.24|144.41|141.11|144.54|141.24|144.41|141.11|0
1646677090000|2022-03-07 18:18:10|145.03|141.73|145.65|142.35|145.65|142.35|145.03|141.73|0
1646677100000|2022-03-07 18:18:20|145.4|142.1|145.4|142.1|145.4|142.1|145.4|142.1|0
1646677110000|2022-03-07 18:18:30|145.89|142.59|145.89|142.59|145.89|142.59|145.89|142.59|0
1646677120000|2022-03-07 18:18:40|145.52|142.22|146.02|142.72|146.02|142.72|145.52|142.22|0
1646677130000|2022-03-07 18:18:50|146.27|142.97|145.52|142.22|146.27|142.97|145.52|142.22|0
1646677140000|2022-03-07 18:19:00|146.14|142.84|145.4|142.1|146.14|142.84|145.4|142.1|0
1646677150000|2022-03-07 18:19:10|145.28|141.98|144.96|141.66|145.28|141.98|144.96|141.66|0
1646677160000|2022-03-07 18:19:20|145.09|141.79|144.41|141.11|145.09|141.79|144.41|141.11|0
1646677170000|2022-03-07 18:19:30|144.54|141.24|144.54|141.24|144.54|141.24|144.54|141.24|0
1646677180000|2022-03-07 18:19:40|144.29|140.99|144.35|141.05|144.35|141.05|144.29|140.99|0
1646677190000|2022-03-07 18:19:50|144.66|141.36|144.78|141.48|144.78|141.48|144.66|141.36|0
1646677200000|2022-03-07 18:20:00|144.41|141.11|144.59|141.29|144.59|141.29|144.41|141.11|0
1646677210000|2022-03-07 18:20:10|144.53|141.23|144.53|141.23|144.53|141.23|144.53|141.23|0
1646677220000|2022-03-07 18:20:20|144.9|141.6|144.9|141.6|144.9|141.6|144.9|141.6|0
1646677230000|2022-03-07 18:20:30|144.29|140.99|143.67|140.37|144.29|140.99|143.67|140.37|0
1646677240000|2022-03-07 18:20:40|143.73|140.43|143.73|140.43|143.73|140.43|143.73|140.43|0
1646677250000|2022-03-07 18:20:50|144.66|141.36|144.53|141.23|144.66|141.36|144.53|141.23|0
1646677260000|2022-03-07 18:21:00|144.78|141.48|144.78|141.48|144.78|141.48|144.78|141.48|0
1646677270000|2022-03-07 18:21:10|144.9|141.6|144.41|141.11|144.9|141.6|144.41|141.11|0
1646677280000|2022-03-07 18:21:20|144.29|140.99|144.41|141.11|144.41|141.11|144.29|140.99|0
1646677290000|2022-03-07 18:21:30|144.16|140.86|144.16|140.86|144.16|140.86|144.16|140.86|0
1646677300000|2022-03-07 18:21:40|144.41|141.11|144.16|140.86|144.41|141.11|144.16|140.86|0
1646677310000|2022-03-07 18:21:50|143.92|140.62|144.04|140.74|144.04|140.74|143.92|140.62|0
1646677320000|2022-03-07 18:22:00|144.29|140.99|144.53|141.23|144.53|141.23|144.29|140.99|0
1646677330000|2022-03-07 18:22:10|144.41|141.11|144.41|141.11|144.41|141.11|144.41|141.11|0
1646677340000|2022-03-07 18:22:20|143.92|140.62|145.52|142.22|145.52|142.22|143.92|140.62|0
1646677350000|2022-03-07 18:22:30|145.15|141.85|145.89|142.59|145.89|142.59|145.15|141.85|0
1646677370000|2022-03-07 18:22:50|146.26|142.96|146.01|142.71|146.26|142.96|146.01|142.71|0
1646677380000|2022-03-07 18:23:00|147|143.7|146.51|143.21|147|143.7|146.51|143.21|0
1646677390000|2022-03-07 18:23:10|146.32|143.02|146.38|143.08|146.38|143.08|146.32|143.02|0
1646677400000|2022-03-07 18:23:20|147.13|143.83|146.81|143.51|147.13|143.83|146.81|143.51|0
1646677410000|2022-03-07 18:23:30|146.88|143.58|146.63|143.33|146.88|143.58|146.63|143.33|0
1646677420000|2022-03-07 18:23:40|146.13|142.83|146.26|142.96|146.26|142.96|146.13|142.83|0
1646677430000|2022-03-07 18:23:50|145.89|142.59|146.13|142.83|146.13|142.83|145.89|142.59|0
1646677440000|2022-03-07 18:24:00|147.68|144.38|147.13|143.83|147.68|144.38|147.13|143.83|0
1646677450000|2022-03-07 18:24:10|147.5|144.2|146.75|143.45|147.5|144.2|146.75|143.45|0
1646677460000|2022-03-07 18:24:20|146.51|143.21|146.51|143.21|146.51|143.21|146.51|143.21|0
1646677470000|2022-03-07 18:24:30|146.81|143.51|146.5|143.2|146.81|143.51|146.5|143.2|0
1646677480000|2022-03-07 18:24:40|146.01|142.71|146.01|142.71|146.01|142.71|146.01|142.71|0
1646677490000|2022-03-07 18:24:50|146.26|142.96|146.01|142.71|146.26|142.96|146.01|142.71|0
1646677500000|2022-03-07 18:25:00|146.5|143.2|146.88|143.58|146.88|143.58|146.5|143.2|0
1646677510000|2022-03-07 18:25:10|147.13|143.83|147.13|143.83|147.13|143.83|147.13|143.83|0
1646677520000|2022-03-07 18:25:20|147.87|144.57|147.75|144.45|147.87|144.57|147.75|144.45|0
1646677530000|2022-03-07 18:25:30|148|144.7|148.25|144.95|148.25|144.95|148|144.7|0
1646677540000|2022-03-07 18:25:40|149.12|145.82|148.62|145.32|149.12|145.82|148.62|145.32|0
1646677550000|2022-03-07 18:25:50|149.25|145.95|149.25|145.95|149.25|145.95|149.25|145.95|0
1646677560000|2022-03-07 18:26:00|148.12|144.82|148.12|144.82|148.12|144.82|148.12|144.82|0
1646677570000|2022-03-07 18:26:10|147.5|144.2|147.75|144.45|147.75|144.45|147.5|144.2|0
1646677580000|2022-03-07 18:26:20|147.12|143.82|146.75|143.45|147.12|143.82|146.75|143.45|0
1646677590000|2022-03-07 18:26:30|146.87|143.57|147|143.7|147|143.7|146.87|143.57|0
1646677600000|2022-03-07 18:26:40|147.12|143.82|147.25|143.95|147.25|143.95|147.12|143.82|0
1646677610000|2022-03-07 18:26:50|147.12|143.82|147.25|143.95|147.25|143.95|147.12|143.82|0
1646677620000|2022-03-07 18:27:00|147.81|144.51|147.75|144.45|147.81|144.51|147.75|144.45|0
1646677630000|2022-03-07 18:27:10|147.99|144.69|148.68|145.38|148.68|145.38|147.99|144.69|0
1646677640000|2022-03-07 18:27:20|148.37|145.07|148.49|145.19|148.49|145.19|148.37|145.07|0
1646677650000|2022-03-07 18:27:30|148.74|145.44|148.49|145.19|148.74|145.44|148.49|145.19|0
1646677660000|2022-03-07 18:27:40|149.05|145.75|149.5|146.2|149.5|146.2|149.05|145.75|0
1646677670000|2022-03-07 18:27:50|149.24|145.94|149.12|145.82|149.24|145.94|149.12|145.82|0
1646677680000|2022-03-07 18:28:00|148.62|145.32|148.12|144.82|148.62|145.32|148.12|144.82|0
1646677690000|2022-03-07 18:28:10|148.62|145.32|148.55|145.25|148.62|145.32|148.55|145.25|0
1646677700000|2022-03-07 18:28:20|149.24|145.94|149.24|145.94|149.24|145.94|149.24|145.94|0
1646677710000|2022-03-07 18:28:30|148.62|145.32|148.49|145.19|148.62|145.32|148.49|145.19|0
1646677720000|2022-03-07 18:28:40|148.12|144.82|147.99|144.69|148.12|144.82|147.99|144.69|0
1646677730000|2022-03-07 18:28:50|147.87|144.57|147.87|144.57|147.87|144.57|147.87|144.57|0
1646677740000|2022-03-07 18:29:00|148.18|144.88|148.37|145.07|148.37|145.07|148.18|144.88|0
1646677750000|2022-03-07 18:29:10|147.74|144.44|147.99|144.69|147.99|144.69|147.74|144.44|0
1646677760000|2022-03-07 18:29:20|148.49|145.19|148.3|145|148.49|145.19|148.3|145|0
1646677770000|2022-03-07 18:29:30|148.43|145.13|148.74|145.44|148.74|145.44|148.43|145.13|0
1646677780000|2022-03-07 18:29:40|148.24|144.94|148.12|144.82|148.24|144.94|148.12|144.82|0
1646677790000|2022-03-07 18:29:50|147.99|144.69|147.68|144.38|147.99|144.69|147.68|144.38|0
1646677800000|2022-03-07 18:30:00|153.45|150.15|153.58|150.28|153.58|150.28|153.45|150.15|0
1646677810000|2022-03-07 18:30:10|153.7|150.4|153.13|149.83|153.7|150.4|153.13|149.83|0
1646677820000|2022-03-07 18:30:20|152.81|149.51|152.68|149.38|152.81|149.51|152.68|149.38|0
1646677830000|2022-03-07 18:30:30|152.81|149.51|152.56|149.26|152.81|149.51|152.56|149.26|0
1646677840000|2022-03-07 18:30:40|152.68|149.38|152.81|149.51|152.81|149.51|152.68|149.38|0
1646677850000|2022-03-07 18:30:50|152.68|149.38|152.68|149.38|152.68|149.38|152.68|149.38|0
1646677860000|2022-03-07 18:31:00|152.94|149.64|153.06|149.76|153.06|149.76|152.94|149.64|0
1646677870000|2022-03-07 18:31:10|153.45|150.15|153.51|150.21|153.51|150.21|153.45|150.15|0
1646677880000|2022-03-07 18:31:20|153.06|149.76|152.94|149.64|153.06|149.76|152.94|149.64|0
1646677890000|2022-03-07 18:31:30|152.68|149.38|152.68|149.38|152.68|149.38|152.68|149.38|0
1646677900000|2022-03-07 18:31:40|152.56|149.26|152.56|149.26|152.56|149.26|152.56|149.26|0
1646677910000|2022-03-07 18:31:50|152.17|148.87|152.43|149.13|152.43|149.13|152.17|148.87|0
1646677920000|2022-03-07 18:32:00|152.94|149.64|152.05|148.75|152.94|149.64|152.05|148.75|0
1646677930000|2022-03-07 18:32:10|151.09|147.79|151.41|148.11|151.41|148.11|151.09|147.79|0
1646677940000|2022-03-07 18:32:20|151.16|147.86|151.03|147.73|151.16|147.86|151.03|147.73|0
1646677950000|2022-03-07 18:32:30|151.29|147.99|151.29|147.99|151.29|147.99|151.29|147.99|0
1646677960000|2022-03-07 18:32:40|151.16|147.86|151.16|147.86|151.16|147.86|151.16|147.86|0
1646677970000|2022-03-07 18:32:50|151.03|147.73|150.78|147.48|151.03|147.73|150.78|147.48|0
1646677980000|2022-03-07 18:33:00|150.91|147.61|150.84|147.54|150.91|147.61|150.84|147.54|0
1646677990000|2022-03-07 18:33:10|151.16|147.86|150.91|147.61|151.16|147.86|150.91|147.61|0
1646678000000|2022-03-07 18:33:20|150.84|147.54|150.78|147.48|150.84|147.54|150.78|147.48|0
1646678010000|2022-03-07 18:33:30|150.84|147.54|150.84|147.54|150.84|147.54|150.84|147.54|0
1646678020000|2022-03-07 18:33:40|151.03|147.73|150.91|147.61|151.03|147.73|150.91|147.61|0
1646678030000|2022-03-07 18:33:50|150.59|147.29|150.78|147.48|150.78|147.48|150.59|147.29|0
1646678040000|2022-03-07 18:34:00|150.4|147.1|151.16|147.86|151.16|147.86|150.4|147.1|0
1646678050000|2022-03-07 18:34:10|150.91|147.61|150.4|147.1|150.91|147.61|150.4|147.1|0
1646678060000|2022-03-07 18:34:20|149.77|146.47|149.14|145.84|149.77|146.47|149.14|145.84|0
1646678070000|2022-03-07 18:34:30|148.77|145.47|148.52|145.22|148.77|145.47|148.52|145.22|0
1646678080000|2022-03-07 18:34:40|148.89|145.59|149.14|145.84|149.14|145.84|148.89|145.59|0
1646678090000|2022-03-07 18:34:50|149.52|146.22|149.77|146.47|149.77|146.47|149.52|146.22|0
1646678100000|2022-03-07 18:35:00|149.27|145.97|149.39|146.09|149.39|146.09|149.27|145.97|0
1646678110000|2022-03-07 18:35:10|148.52|145.22|148.52|145.22|148.52|145.22|148.52|145.22|0
1646678120000|2022-03-07 18:35:20|148.45|145.15|149.14|145.84|149.14|145.84|148.45|145.15|0
1646678130000|2022-03-07 18:35:30|149.45|146.15|148.89|145.59|149.45|146.15|148.89|145.59|0
1646678140000|2022-03-07 18:35:40|149.02|145.72|148.64|145.34|149.02|145.72|148.64|145.34|0
1646678150000|2022-03-07 18:35:50|148.77|145.47|148.77|145.47|148.77|145.47|148.77|145.47|0
1646678160000|2022-03-07 18:36:00|148.64|145.34|148.89|145.59|148.89|145.59|148.64|145.34|0
1646678170000|2022-03-07 18:36:10|148.64|145.34|148.39|145.09|148.64|145.34|148.39|145.09|0
1646678180000|2022-03-07 18:36:20|148.45|145.15|148.14|144.84|148.45|145.15|148.14|144.84|0
1646678190000|2022-03-07 18:36:30|147.77|144.47|147.77|144.47|147.77|144.47|147.77|144.47|0
1646678200000|2022-03-07 18:36:40|147.83|144.53|147.77|144.47|147.83|144.53|147.77|144.47|0
1646678210000|2022-03-07 18:36:50|147.27|143.97|147.7|144.4|147.7|144.4|147.27|143.97|0
1646678220000|2022-03-07 18:37:00|147.52|144.22|147.64|144.34|147.64|144.34|147.52|144.22|0
1646678230000|2022-03-07 18:37:10|147.27|143.97|147.27|143.97|147.27|143.97|147.27|143.97|0
1646678240000|2022-03-07 18:37:20|147.64|144.34|147.77|144.47|147.77|144.47|147.64|144.34|0
1646678250000|2022-03-07 18:37:30|148.02|144.72|147.89|144.59|148.02|144.72|147.89|144.59|0
1646678260000|2022-03-07 18:37:40|147.77|144.47|148.14|144.84|148.14|144.84|147.77|144.47|0
1646678270000|2022-03-07 18:37:50|148.39|145.09|148.39|145.09|148.39|145.09|148.39|145.09|0
1646678280000|2022-03-07 18:38:00|148.52|145.22|148.33|145.03|148.52|145.22|148.33|145.03|0
1646678290000|2022-03-07 18:38:10|148.45|145.15|148.02|144.72|148.45|145.15|148.02|144.72|0
1646678300000|2022-03-07 18:38:20|147.77|144.47|147.77|144.47|147.77|144.47|147.77|144.47|0
1646678310000|2022-03-07 18:38:30|148.26|144.96|147.52|144.22|148.26|144.96|147.52|144.22|0
1646678320000|2022-03-07 18:38:40|147.64|144.34|147.52|144.22|147.64|144.34|147.52|144.22|0
1646678330000|2022-03-07 18:38:50|147.27|143.97|147.02|143.72|147.27|143.97|147.02|143.72|0
1646678340000|2022-03-07 18:39:00|146.65|143.35|146.65|143.35|146.65|143.35|146.65|143.35|0
1646678350000|2022-03-07 18:39:10|147.02|143.72|146.95|143.65|147.02|143.72|146.95|143.65|0
1646678360000|2022-03-07 18:39:20|147.64|144.34|147.89|144.59|147.89|144.59|147.64|144.34|0
1646678370000|2022-03-07 18:39:30|148.01|144.71|147.52|144.22|148.01|144.71|147.52|144.22|0
1646678380000|2022-03-07 18:39:40|147.89|144.59|148.2|144.9|148.2|144.9|147.89|144.59|0
1646678390000|2022-03-07 18:39:50|148.01|144.71|148.2|144.9|148.2|144.9|148.01|144.71|0
1646678400000|2022-03-07 18:40:00|148.14|144.84|148.14|144.84|148.14|144.84|148.14|144.84|0
1646678410000|2022-03-07 18:40:10|148.2|144.9|148.2|144.9|148.2|144.9|148.2|144.9|0
1646678420000|2022-03-07 18:40:20|148.01|144.71|148.01|144.71|148.01|144.71|148.01|144.71|0
1646678430000|2022-03-07 18:40:30|147.89|144.59|147.89|144.59|147.89|144.59|147.89|144.59|0
1646678440000|2022-03-07 18:40:40|148.01|144.71|147.76|144.46|148.01|144.71|147.76|144.46|0
1646678450000|2022-03-07 18:40:50|148.01|144.71|147.89|144.59|148.01|144.71|147.89|144.59|0
1646678460000|2022-03-07 18:41:00|148.26|144.96|148.26|144.96|148.26|144.96|148.26|144.96|0
1646678470000|2022-03-07 18:41:10|147.82|144.52|147.82|144.52|147.82|144.52|147.82|144.52|0
1646678480000|2022-03-07 18:41:20|147.64|144.34|147.76|144.46|147.76|144.46|147.64|144.34|0
1646678490000|2022-03-07 18:41:30|147.89|144.59|147.76|144.46|147.89|144.59|147.76|144.46|0
1646678500000|2022-03-07 18:41:40|147.64|144.34|146.89|143.59|147.64|144.34|146.89|143.59|0
1646678510000|2022-03-07 18:41:50|146.64|143.34|146.89|143.59|146.89|143.59|146.64|143.34|0
1646678530000|2022-03-07 18:42:10|146.77|143.47|147.02|143.72|147.02|143.72|146.77|143.47|0
1646678540000|2022-03-07 18:42:20|146.83|143.53|146.77|143.47|146.83|143.53|146.77|143.47|0
1646678550000|2022-03-07 18:42:30|146.89|143.59|146.89|143.59|146.89|143.59|146.89|143.59|0
1646678560000|2022-03-07 18:42:40|146.83|143.53|147.26|143.96|147.26|143.96|146.83|143.53|0
1646678570000|2022-03-07 18:42:50|147.14|143.84|147.39|144.09|147.39|144.09|147.14|143.84|0
1646678580000|2022-03-07 18:43:00|147.51|144.21|147.51|144.21|147.51|144.21|147.51|144.21|0
1646678590000|2022-03-07 18:43:10|147.76|144.46|147.76|144.46|147.76|144.46|147.76|144.46|0
1646678600000|2022-03-07 18:43:20|147.26|143.96|147.02|143.72|147.26|143.96|147.02|143.72|0
1646678610000|2022-03-07 18:43:30|146.95|143.65|146.89|143.59|146.95|143.65|146.89|143.59|0
1646678620000|2022-03-07 18:43:40|147.01|143.71|147.01|143.71|147.01|143.71|147.01|143.71|0
1646678700000|2022-03-07 18:45:00|149.53|146.23|149.22|145.92|149.53|146.23|149.22|145.92|0
1646678710000|2022-03-07 18:45:10|148.72|145.42|148.72|145.42|148.72|145.42|148.72|145.42|0
1646678720000|2022-03-07 18:45:20|149.28|145.98|149.28|145.98|149.28|145.98|149.28|145.98|0
1646678730000|2022-03-07 18:45:30|149.41|146.11|149.91|146.61|149.91|146.61|149.41|146.11|0
1646678740000|2022-03-07 18:45:40|149.72|146.42|149.72|146.42|149.72|146.42|149.72|146.42|0
1646678750000|2022-03-07 18:45:50|150.29|146.99|150.29|146.99|150.29|146.99|150.29|146.99|0
1646678760000|2022-03-07 18:46:00|149.97|146.67|150.73|147.43|150.73|147.43|149.97|146.67|0
1646678770000|2022-03-07 18:46:10|151.04|147.74|150.73|147.43|151.04|147.74|150.73|147.43|0
1646678780000|2022-03-07 18:46:20|150.92|147.62|150.41|147.11|150.92|147.62|150.41|147.11|0
1646678790000|2022-03-07 18:46:30|149.97|146.67|149.85|146.55|149.97|146.67|149.85|146.55|0
1646678800000|2022-03-07 18:46:40|149.59|146.29|149.22|145.92|149.59|146.29|149.22|145.92|0
1646678810000|2022-03-07 18:46:50|149.34|146.04|149.28|145.98|149.34|146.04|149.28|145.98|0
1646678820000|2022-03-07 18:47:00|149.72|146.42|150.1|146.8|150.1|146.8|149.72|146.42|0
1646678830000|2022-03-07 18:47:10|150.35|147.05|150.22|146.92|150.35|147.05|150.22|146.92|0
1646678840000|2022-03-07 18:47:20|149.59|146.29|149.09|145.79|149.59|146.29|149.09|145.79|0
1646678850000|2022-03-07 18:47:30|148.47|145.17|148.78|145.48|148.78|145.48|148.47|145.17|0
1646678860000|2022-03-07 18:47:40|148.72|145.42|148.78|145.48|148.78|145.48|148.72|145.42|0
1646678870000|2022-03-07 18:47:50|148.46|145.16|148.52|145.22|148.52|145.22|148.46|145.16|0
1646678880000|2022-03-07 18:48:00|148.46|145.16|148.71|145.41|148.71|145.41|148.46|145.16|0
1646678890000|2022-03-07 18:48:10|148.09|144.79|147.84|144.54|148.09|144.79|147.84|144.54|0
1646678900000|2022-03-07 18:48:20|147.9|144.6|147.77|144.47|147.9|144.6|147.77|144.47|0
1646678910000|2022-03-07 18:48:30|148.46|145.16|148.84|145.54|148.84|145.54|148.46|145.16|0
1646678920000|2022-03-07 18:48:40|149.09|145.79|149.09|145.79|149.09|145.79|149.09|145.79|0
1646678930000|2022-03-07 18:48:50|149.15|145.85|149.21|145.91|149.21|145.91|149.15|145.85|0
1646678940000|2022-03-07 18:49:00|148.77|145.47|148.27|144.97|148.77|145.47|148.27|144.97|0
1646678950000|2022-03-07 18:49:10|148.09|144.79|148.46|145.16|148.46|145.16|148.09|144.79|0
1646678960000|2022-03-07 18:49:20|147.96|144.66|147.96|144.66|147.96|144.66|147.96|144.66|0
1646678970000|2022-03-07 18:49:30|148.09|144.79|147.71|144.41|148.09|144.79|147.71|144.41|0
1646678980000|2022-03-07 18:49:40|148.09|144.79|148.09|144.79|148.09|144.79|148.09|144.79|0
1646678990000|2022-03-07 18:49:50|147.4|144.1|147.59|144.29|147.59|144.29|147.4|144.1|0
1646679000000|2022-03-07 18:50:00|148.02|144.72|148.21|144.91|148.21|144.91|148.02|144.72|0
1646679010000|2022-03-07 18:50:10|148.71|145.41|149.72|146.42|149.72|146.42|148.71|145.41|0
1646679020000|2022-03-07 18:50:20|149.97|146.67|149.59|146.29|149.97|146.67|149.59|146.29|0
1646679030000|2022-03-07 18:50:30|149.21|145.91|148.84|145.54|149.21|145.91|148.84|145.54|0
1646679040000|2022-03-07 18:50:40|148.71|145.41|148.77|145.47|148.77|145.47|148.71|145.41|0
1646679050000|2022-03-07 18:50:50|149.21|145.91|148.9|145.6|149.21|145.91|148.9|145.6|0
1646679060000|2022-03-07 18:51:00|149.34|146.04|148.71|145.41|149.34|146.04|148.71|145.41|0
1646679070000|2022-03-07 18:51:10|148.84|145.54|149.09|145.79|149.09|145.79|148.84|145.54|0
1646679080000|2022-03-07 18:51:20|148.77|145.47|148.77|145.47|148.77|145.47|148.77|145.47|0
1646679090000|2022-03-07 18:51:30|148.21|144.91|148.46|145.16|148.46|145.16|148.21|144.91|0
1646679100000|2022-03-07 18:51:40|148.21|144.91|147.96|144.66|148.21|144.91|147.96|144.66|0
1646679110000|2022-03-07 18:51:50|148.02|144.72|148.71|145.41|148.71|145.41|148.02|144.72|0
1646679120000|2022-03-07 18:52:00|149.02|145.72|149.34|146.04|149.34|146.04|149.02|145.72|0
1646679130000|2022-03-07 18:52:10|149.46|146.16|149.59|146.29|149.59|146.29|149.46|146.16|0
1646679140000|2022-03-07 18:52:20|149.21|145.91|149.46|146.16|149.46|146.16|149.21|145.91|0
1646679150000|2022-03-07 18:52:30|149.96|146.66|149.14|145.84|149.96|146.66|149.14|145.84|0
1646679160000|2022-03-07 18:52:40|149.21|145.91|149.08|145.78|149.21|145.91|149.08|145.78|0
1646679170000|2022-03-07 18:52:50|148.58|145.28|148.71|145.41|148.71|145.41|148.58|145.28|0
1646679180000|2022-03-07 18:53:00|148.58|145.28|147.96|144.66|148.58|145.28|147.96|144.66|0
1646679190000|2022-03-07 18:53:10|147.83|144.53|147.52|144.22|147.83|144.53|147.52|144.22|0
1646679200000|2022-03-07 18:53:20|147.46|144.16|147.83|144.53|147.83|144.53|147.46|144.16|0
1646679210000|2022-03-07 18:53:30|148.02|144.72|148.21|144.91|148.21|144.91|148.02|144.72|0
1646679220000|2022-03-07 18:53:40|147.71|144.41|147.52|144.22|147.71|144.41|147.52|144.22|0
1646679230000|2022-03-07 18:53:50|147.08|143.78|147.02|143.72|147.08|143.78|147.02|143.72|0
1646679240000|2022-03-07 18:54:00|147.89|144.59|147.96|144.66|147.96|144.66|147.89|144.59|0
1646679250000|2022-03-07 18:54:10|147.83|144.53|147.71|144.41|147.83|144.53|147.71|144.41|0
1646679260000|2022-03-07 18:54:20|147.27|143.97|146.96|143.66|147.27|143.97|146.96|143.66|0
1646679270000|2022-03-07 18:54:30|146.77|143.47|146.52|143.22|146.77|143.47|146.52|143.22|0
1646679280000|2022-03-07 18:54:40|146.89|143.59|146.89|143.59|146.89|143.59|146.89|143.59|0
1646679290000|2022-03-07 18:54:50|147.27|143.97|147.27|143.97|147.27|143.97|147.27|143.97|0
1646679300000|2022-03-07 18:55:00|147.14|143.84|147.08|143.78|147.14|143.84|147.08|143.78|0
1646679310000|2022-03-07 18:55:10|146.59|143.29|146.64|143.34|146.64|143.34|146.59|143.29|0
1646679320000|2022-03-07 18:55:20|146.46|143.16|146.71|143.41|146.71|143.41|146.46|143.16|0
1646679330000|2022-03-07 18:55:30|146.89|143.59|146.96|143.66|146.96|143.66|146.89|143.59|0
1646679340000|2022-03-07 18:55:40|147.02|143.72|147.27|143.97|147.27|143.97|147.02|143.72|0
1646679350000|2022-03-07 18:55:50|147.08|143.78|146.83|143.53|147.08|143.78|146.83|143.53|0
1646679360000|2022-03-07 18:56:00|147.08|143.78|146.96|143.66|147.08|143.78|146.96|143.66|0
1646679370000|2022-03-07 18:56:10|146.77|143.47|146.46|143.16|146.77|143.47|146.46|143.16|0
1646679380000|2022-03-07 18:56:20|146.52|143.22|146.46|143.16|146.52|143.22|146.46|143.16|0
1646679390000|2022-03-07 18:56:30|146.58|143.28|146.21|142.91|146.58|143.28|146.21|142.91|0
1646679400000|2022-03-07 18:56:40|146.33|143.03|146.33|143.03|146.33|143.03|146.33|143.03|0
1646679410000|2022-03-07 18:56:50|146.58|143.28|146.27|142.97|146.58|143.28|146.27|142.97|0
1646679420000|2022-03-07 18:57:00|146.33|143.03|146.33|143.03|146.33|143.03|146.33|143.03|0
1646679430000|2022-03-07 18:57:10|146.09|142.79|145.84|142.54|146.09|142.79|145.84|142.54|0
1646679440000|2022-03-07 18:57:20|146.21|142.91|146.71|143.41|146.71|143.41|146.21|142.91|0
1646679450000|2022-03-07 18:57:30|146.95|143.65|146.71|143.41|146.95|143.65|146.71|143.41|0
1646679460000|2022-03-07 18:57:40|147.08|143.78|147.2|143.9|147.2|143.9|147.08|143.78|0
1646679470000|2022-03-07 18:57:50|146.64|143.34|146.64|143.34|146.64|143.34|146.64|143.34|0
1646679480000|2022-03-07 18:58:00|146.09|142.79|145.71|142.41|146.09|142.79|145.71|142.41|0
1646679490000|2022-03-07 18:58:10|145.96|142.66|145.71|142.41|145.96|142.66|145.71|142.41|0
1646679500000|2022-03-07 18:58:20|145.84|142.54|145.96|142.66|145.96|142.66|145.84|142.54|0
1646679510000|2022-03-07 18:58:30|146.08|142.78|146.08|142.78|146.08|142.78|146.08|142.78|0
1646679520000|2022-03-07 18:58:40|145.96|142.66|145.96|142.66|145.96|142.66|145.96|142.66|0
1646679530000|2022-03-07 18:58:50|146.27|142.97|146.33|143.03|146.33|143.03|146.27|142.97|0
1646679540000|2022-03-07 18:59:00|146.58|143.28|146.7|143.4|146.7|143.4|146.58|143.28|0
1646679550000|2022-03-07 18:59:10|146.08|142.78|146.08|142.78|146.08|142.78|146.08|142.78|0
1646679560000|2022-03-07 18:59:20|146.46|143.16|146.83|143.53|146.83|143.53|146.46|143.16|0
1646679570000|2022-03-07 18:59:30|146.7|143.4|146.89|143.59|146.89|143.59|146.7|143.4|0
1646679580000|2022-03-07 18:59:40|146.7|143.4|146.7|143.4|146.7|143.4|146.7|143.4|0
1646679660000|2022-03-07 19:01:00|150.98|147.68|150.73|147.43|150.98|147.68|150.73|147.43|0
1646679670000|2022-03-07 19:01:10|150.85|147.55|150.66|147.36|150.85|147.55|150.66|147.36|0
1646679680000|2022-03-07 19:01:20|150.79|147.49|150.48|147.18|150.79|147.49|150.48|147.18|0
1646679690000|2022-03-07 19:01:30|150.35|147.05|149.97|146.67|150.35|147.05|149.97|146.67|0
1646679700000|2022-03-07 19:01:40|150.1|146.8|149.97|146.67|150.1|146.8|149.97|146.67|0
1646679710000|2022-03-07 19:01:50|149.85|146.55|149.59|146.29|149.85|146.55|149.59|146.29|0
1646679720000|2022-03-07 19:02:00|149.28|145.98|149.22|145.92|149.28|145.98|149.22|145.92|0
1646679730000|2022-03-07 19:02:10|149.34|146.04|149.4|146.1|149.4|146.1|149.34|146.04|0
1646679740000|2022-03-07 19:02:20|149.22|145.92|149.4|146.1|149.4|146.1|149.22|145.92|0
1646679750000|2022-03-07 19:02:30|149.72|146.42|150.1|146.8|150.1|146.8|149.72|146.42|0
1646679760000|2022-03-07 19:02:40|150.03|146.73|150.28|146.98|150.28|146.98|150.03|146.73|0
1646679770000|2022-03-07 19:02:50|150.35|147.05|150.41|147.11|150.41|147.11|150.35|147.05|0
1646679780000|2022-03-07 19:03:00|149.65|146.35|149.4|146.1|149.65|146.35|149.4|146.1|0
1646679790000|2022-03-07 19:03:10|148.9|145.6|148.59|145.29|148.9|145.6|148.59|145.29|0
1646679800000|2022-03-07 19:03:20|148.72|145.42|148.97|145.67|148.97|145.67|148.72|145.42|0
1646679810000|2022-03-07 19:03:30|148.78|145.48|148.84|145.54|148.84|145.54|148.78|145.48|0
1646679820000|2022-03-07 19:03:40|148.65|145.35|148.72|145.42|148.72|145.42|148.65|145.35|0
1646679830000|2022-03-07 19:03:50|148.84|145.54|148.59|145.29|148.84|145.54|148.59|145.29|0
1646679840000|2022-03-07 19:04:00|148.65|145.35|148.52|145.22|148.65|145.35|148.52|145.22|0
1646679850000|2022-03-07 19:04:10|148.4|145.1|148.4|145.1|148.4|145.1|148.4|145.1|0
1646679860000|2022-03-07 19:04:20|148.59|145.29|148.21|144.91|148.59|145.29|148.21|144.91|0
1646679870000|2022-03-07 19:04:30|148.27|144.97|147.71|144.41|148.27|144.97|147.71|144.41|0
1646679880000|2022-03-07 19:04:40|148.02|144.72|147.96|144.66|148.02|144.72|147.96|144.66|0
1646679890000|2022-03-07 19:04:50|147.84|144.54|147.9|144.6|147.9|144.6|147.84|144.54|0
1646679900000|2022-03-07 19:05:00|147.96|144.66|147.96|144.66|147.96|144.66|147.96|144.66|0
1646679910000|2022-03-07 19:05:10|148.46|145.16|148.77|145.47|148.77|145.47|148.46|145.16|0
1646679920000|2022-03-07 19:05:20|149.22|145.92|149.22|145.92|149.22|145.92|149.22|145.92|0
1646679930000|2022-03-07 19:05:30|149.02|145.72|148.84|145.54|149.02|145.72|148.84|145.54|0
1646679940000|2022-03-07 19:05:40|149.34|146.04|149.15|145.85|149.34|146.04|149.15|145.85|0
1646679950000|2022-03-07 19:05:50|149.09|145.79|149.21|145.91|149.21|145.91|149.09|145.79|0
1646679960000|2022-03-07 19:06:00|148.96|145.66|148.84|145.54|148.96|145.66|148.84|145.54|0
1646679970000|2022-03-07 19:06:10|148.52|145.22|148.59|145.29|148.59|145.29|148.52|145.22|0
1646679980000|2022-03-07 19:06:20|148.34|145.04|147.96|144.66|148.34|145.04|147.96|144.66|0
1646679990000|2022-03-07 19:06:30|148.02|144.72|148.46|145.16|148.46|145.16|148.02|144.72|0
1646680000000|2022-03-07 19:06:40|148.21|144.91|147.96|144.66|148.21|144.91|147.96|144.66|0
1646680010000|2022-03-07 19:06:50|148.15|144.85|148.09|144.79|148.15|144.85|148.09|144.79|0
1646680020000|2022-03-07 19:07:00|148.02|144.72|147.96|144.66|148.02|144.72|147.96|144.66|0
1646680030000|2022-03-07 19:07:10|147.84|144.54|147.77|144.47|147.84|144.54|147.77|144.47|0
1646680040000|2022-03-07 19:07:20|147.71|144.41|147.71|144.41|147.71|144.41|147.71|144.41|0
1646680050000|2022-03-07 19:07:30|148.02|144.72|148.09|144.79|148.09|144.79|148.02|144.72|0
1646680060000|2022-03-07 19:07:40|147.65|144.35|147.4|144.1|147.65|144.35|147.4|144.1|0
1646680070000|2022-03-07 19:07:50|147.59|144.29|147.84|144.54|147.84|144.54|147.59|144.29|0
1646680080000|2022-03-07 19:08:00|147.9|144.6|148.02|144.72|148.02|144.72|147.9|144.6|0
1646680090000|2022-03-07 19:08:10|148.21|144.91|148.59|145.29|148.59|145.29|148.21|144.91|0
1646680100000|2022-03-07 19:08:20|148.65|145.35|149.15|145.85|149.15|145.85|148.65|145.35|0
1646680110000|2022-03-07 19:08:30|150.09|146.79|149.97|146.67|150.09|146.79|149.97|146.67|0
1646680120000|2022-03-07 19:08:40|149.72|146.42|149.72|146.42|149.72|146.42|149.72|146.42|0
1646680130000|2022-03-07 19:08:50|149.34|146.04|149.21|145.91|149.34|146.04|149.21|145.91|0
1646680140000|2022-03-07 19:09:00|149.15|145.85|148.84|145.54|149.15|145.85|148.84|145.54|0
1646680150000|2022-03-07 19:09:10|148.71|145.41|148.71|145.41|148.71|145.41|148.71|145.41|0
1646680160000|2022-03-07 19:09:20|148.84|145.54|148.71|145.41|148.84|145.54|148.71|145.41|0
1646680170000|2022-03-07 19:09:30|148.84|145.54|148.84|145.54|148.84|145.54|148.84|145.54|0
1646680180000|2022-03-07 19:09:40|149.09|145.79|149.09|145.79|149.09|145.79|149.09|145.79|0
1646680190000|2022-03-07 19:09:50|149.15|145.85|149.15|145.85|149.15|145.85|149.15|145.85|0
1646680200000|2022-03-07 19:10:00|148.96|145.66|149.02|145.72|149.02|145.72|148.96|145.66|0
1646680210000|2022-03-07 19:10:10|148.96|145.66|149.09|145.79|149.09|145.79|148.96|145.66|0
1646680220000|2022-03-07 19:10:20|149.4|146.1|149.15|145.85|149.4|146.1|149.15|145.85|0
1646680230000|2022-03-07 19:10:30|148.96|145.66|148.71|145.41|148.96|145.66|148.71|145.41|0
1646680240000|2022-03-07 19:10:40|149.21|145.91|148.96|145.66|149.21|145.91|148.96|145.66|0
1646680250000|2022-03-07 19:10:50|149.09|145.79|149.09|145.79|149.09|145.79|149.09|145.79|0
1646680260000|2022-03-07 19:11:00|148.96|145.66|148.77|145.47|148.96|145.66|148.77|145.47|0
1646680270000|2022-03-07 19:11:10|148.58|145.28|148.58|145.28|148.58|145.28|148.58|145.28|0
1646680280000|2022-03-07 19:11:20|149.02|145.72|148.9|145.6|149.02|145.72|148.9|145.6|0
1646680290000|2022-03-07 19:11:30|148.52|145.22|148.27|144.97|148.52|145.22|148.27|144.97|0
1646680300000|2022-03-07 19:11:40|148.33|145.03|148.33|145.03|148.33|145.03|148.33|145.03|0
1646680310000|2022-03-07 19:11:50|148.27|144.97|148.46|145.16|148.46|145.16|148.27|144.97|0
1646680320000|2022-03-07 19:12:00|148.21|144.91|148.21|144.91|148.21|144.91|148.21|144.91|0
1646680330000|2022-03-07 19:12:10|147.83|144.53|147.96|144.66|147.96|144.66|147.83|144.53|0
1646680340000|2022-03-07 19:12:20|148.08|144.78|148.08|144.78|148.08|144.78|148.08|144.78|0
1646680350000|2022-03-07 19:12:30|148.27|144.97|148.64|145.34|148.64|145.34|148.27|144.97|0
1646680360000|2022-03-07 19:12:40|148.71|145.41|148.58|145.28|148.71|145.41|148.58|145.28|0
1646680370000|2022-03-07 19:12:50|149.34|146.04|149.02|145.72|149.34|146.04|149.02|145.72|0
1646680380000|2022-03-07 19:13:00|149.08|145.78|149.27|145.97|149.27|145.97|149.08|145.78|0
1646680390000|2022-03-07 19:13:10|149.34|146.04|149.46|146.16|149.46|146.16|149.34|146.04|0
1646680400000|2022-03-07 19:13:20|149.27|145.97|149.27|145.97|149.27|145.97|149.27|145.97|0
1646680410000|2022-03-07 19:13:30|149.59|146.29|149.59|146.29|149.59|146.29|149.59|146.29|0
1646680420000|2022-03-07 19:13:40|149.65|146.35|149.52|146.22|149.65|146.35|149.52|146.22|0
1646680430000|2022-03-07 19:13:50|149.21|145.91|149.4|146.1|149.4|146.1|149.21|145.91|0
1646680440000|2022-03-07 19:14:00|149.52|146.22|149.84|146.54|149.84|146.54|149.52|146.22|0
1646680450000|2022-03-07 19:14:10|149.9|146.6|149.08|145.78|149.9|146.6|149.08|145.78|0
1646680460000|2022-03-07 19:14:20|148.96|145.66|148.96|145.66|148.96|145.66|148.96|145.66|0
1646680470000|2022-03-07 19:14:30|149.21|145.91|149.59|146.29|149.59|146.29|149.21|145.91|0
1646680480000|2022-03-07 19:14:40|149.21|145.91|148.96|145.66|149.21|145.91|148.96|145.66|0
1646680490000|2022-03-07 19:14:50|148.58|145.28|148.96|145.66|148.96|145.66|148.58|145.28|0
1646680500000|2022-03-07 19:15:00|148.71|145.41|148.71|145.41|148.71|145.41|148.71|145.41|0
1646680510000|2022-03-07 19:15:10|148.33|145.03|148.33|145.03|148.33|145.03|148.33|145.03|0
1646680520000|2022-03-07 19:15:20|148.52|145.22|148.52|145.22|148.52|145.22|148.52|145.22|0
1646680530000|2022-03-07 19:15:30|148.64|145.34|148.64|145.34|148.64|145.34|148.64|145.34|0
1646680540000|2022-03-07 19:15:40|148.02|144.72|147.96|144.66|148.02|144.72|147.96|144.66|0
1646680550000|2022-03-07 19:15:50|147.77|144.47|147.83|144.53|147.83|144.53|147.77|144.47|0
1646680560000|2022-03-07 19:16:00|147.96|144.66|147.83|144.53|147.96|144.66|147.83|144.53|0
1646680570000|2022-03-07 19:16:10|147.58|144.28|147.58|144.28|147.58|144.28|147.58|144.28|0
1646680580000|2022-03-07 19:16:20|147.52|144.22|147.64|144.34|147.64|144.34|147.52|144.22|0
1646680590000|2022-03-07 19:16:30|147.52|144.22|147.64|144.34|147.64|144.34|147.52|144.22|0
1646680600000|2022-03-07 19:16:40|147.58|144.28|147.58|144.28|147.58|144.28|147.58|144.28|0
1646680860000|2022-03-07 19:21:00|149.09|145.79|149.09|145.79|149.09|145.79|149.09|145.79|0
1646694420000|2022-03-07 23:07:00|125.6|122.3|125.66|122.36|125.66|122.36|125.6|122.3|0
1646694430000|2022-03-07 23:07:10|125.6|122.3|125.49|122.19|125.6|122.3|125.49|122.19|0
1646694440000|2022-03-07 23:07:20|125.55|122.25|125.49|122.19|125.55|122.25|125.49|122.19|0
1646694450000|2022-03-07 23:07:30|125.43|122.13|125.32|122.02|125.49|122.19|125.32|122.02|0
1646694460000|2022-03-07 23:07:40|125.26|121.96|125.54|122.24|125.54|122.24|125.26|121.96|0
1646694470000|2022-03-07 23:07:50|125.32|122.02|125.37|122.07|125.43|122.13|125.32|122.02|0
1646694480000|2022-03-07 23:08:00|125.43|122.13|125.26|121.96|125.43|122.13|125.26|121.96|0
1646694490000|2022-03-07 23:08:10|125.37|122.07|125.37|122.07|125.43|122.13|125.15|121.85|0
1646694500000|2022-03-07 23:08:20|125.43|122.13|125.49|122.19|125.49|122.19|125.37|122.07|0
1646694510000|2022-03-07 23:08:30|125.54|122.24|125.43|122.13|125.54|122.24|125.43|122.13|0
1646694520000|2022-03-07 23:08:40|125.54|122.24|125.43|122.13|125.54|122.24|125.43|122.13|0
1646694530000|2022-03-07 23:08:50|125.54|122.24|125.15|121.85|125.54|122.24|125.15|121.85|0
1646694540000|2022-03-07 23:09:00|125.21|121.91|125.21|121.91|125.21|121.91|125.09|121.79|0
1646694550000|2022-03-07 23:09:10|125.32|122.02|125.21|121.91|125.32|122.02|125.21|121.91|0
1646694560000|2022-03-07 23:09:20|125.48|122.18|126.11|122.81|126.11|122.81|125.48|122.18|0
1646694570000|2022-03-07 23:09:30|125.88|122.58|125.88|122.58|125.93|122.63|125.88|122.58|0
1646694580000|2022-03-07 23:09:40|125.77|122.47|125.71|122.41|125.77|122.47|125.71|122.41|0
1646694590000|2022-03-07 23:09:50|125.77|122.47|126.05|122.75|126.05|122.75|125.77|122.47|0
1646694600000|2022-03-07 23:10:00|126.11|122.81|126.22|122.92|126.33|123.03|126.11|122.81|0
1646694610000|2022-03-07 23:10:10|126.16|122.86|126.44|123.14|126.44|123.14|126.16|122.86|0
1646694620000|2022-03-07 23:10:20|126.39|123.09|126.44|123.14|126.44|123.14|126.39|123.09|0
1646694630000|2022-03-07 23:10:30|126.56|123.26|126.44|123.14|126.56|123.26|126.44|123.14|0
1646694640000|2022-03-07 23:10:40|126.33|123.03|126.56|123.26|126.56|123.26|126.33|123.03|0
1646694650000|2022-03-07 23:10:50|126.44|123.14|126.27|122.97|126.44|123.14|126.27|122.97|0
1646694660000|2022-03-07 23:11:00|126.22|122.92|126.22|122.92|126.27|122.97|126.22|122.92|0
1646694670000|2022-03-07 23:11:10|126.27|122.97|126.16|122.86|126.44|123.14|126.16|122.86|0
1646694680000|2022-03-07 23:11:20|126.1|122.8|126.04|122.74|126.1|122.8|126.04|122.74|0
1646694700000|2022-03-07 23:11:40|125.99|122.69|125.88|122.58|126.04|122.74|125.88|122.58|0
1646694710000|2022-03-07 23:11:50|125.82|122.52|125.99|122.69|126.04|122.74|125.82|122.52|0
1646694720000|2022-03-07 23:12:00|126.33|123.03|126.33|123.03|126.33|123.03|126.22|122.92|0
1646694730000|2022-03-07 23:12:10|126.22|122.92|126.33|123.03|126.33|123.03|126.22|122.92|0
1646694740000|2022-03-07 23:12:20|125.99|122.69|125.76|122.46|125.99|122.69|125.76|122.46|0
1646694750000|2022-03-07 23:12:30|125.82|122.52|125.54|122.24|125.82|122.52|125.54|122.24|0
1646694760000|2022-03-07 23:12:40|125.59|122.29|126.16|122.86|126.16|122.86|125.59|122.29|0
1646694770000|2022-03-07 23:12:50|125.99|122.69|126.27|122.97|126.27|122.97|125.82|122.52|0
1646694780000|2022-03-07 23:13:00|126.38|123.08|126.44|123.14|126.44|123.14|126.38|123.08|0
1646694790000|2022-03-07 23:13:10|126.49|123.19|126.49|123.19|126.49|123.19|126.49|123.19|0
1646694800000|2022-03-07 23:13:20|126.44|123.14|126.44|123.14|126.44|123.14|126.38|123.08|0
1646694810000|2022-03-07 23:13:30|126.49|123.19|126.61|123.31|126.61|123.31|126.44|123.14|0
1646694820000|2022-03-07 23:13:40|126.89|123.59|127.06|123.76|127.06|123.76|126.89|123.59|0
1646694830000|2022-03-07 23:13:50|127.12|123.82|126.89|123.59|127.12|123.82|126.89|123.59|0
1646694840000|2022-03-07 23:14:00|126.83|123.53|127.01|123.71|127.01|123.71|126.78|123.48|0
1646694850000|2022-03-07 23:14:10|126.89|123.59|126.72|123.42|126.89|123.59|126.72|123.42|0
1646694860000|2022-03-07 23:14:20|126.66|123.36|126.72|123.42|126.72|123.42|126.66|123.36|0
1646694870000|2022-03-07 23:14:30|127|123.7|126.95|123.65|127|123.7|126.95|123.65|0
1646694890000|2022-03-07 23:14:50|127|123.7|126.95|123.65|127|123.7|126.95|123.65|0
1646694900000|2022-03-07 23:15:00|127.06|123.76|127.12|123.82|127.12|123.82|127.06|123.76|0
1646694910000|2022-03-07 23:15:10|127.23|123.93|126.94|123.64|127.23|123.93|126.94|123.64|0
1646694920000|2022-03-07 23:15:20|127|123.7|127|123.7|127|123.7|127|123.7|0
1646694930000|2022-03-07 23:15:30|126.94|123.64|126.94|123.64|126.94|123.64|126.94|123.64|0
1646694940000|2022-03-07 23:15:40|126.83|123.53|126.6|123.3|126.83|123.53|126.6|123.3|0
1646694950000|2022-03-07 23:15:50|126.94|123.64|126.83|123.53|126.94|123.64|126.83|123.53|0
1646694960000|2022-03-07 23:16:00|126.72|123.42|126.66|123.36|126.72|123.42|126.49|123.19|0
1646694970000|2022-03-07 23:16:10|126.6|123.3|126.66|123.36|126.66|123.36|126.6|123.3|0
1646694980000|2022-03-07 23:16:20|126.89|123.59|126.78|123.48|126.89|123.59|126.78|123.48|0
1646694990000|2022-03-07 23:16:30|126.83|123.53|126.6|123.3|126.83|123.53|126.6|123.3|0
1646695000000|2022-03-07 23:16:40|126.55|123.25|126.55|123.25|126.55|123.25|126.55|123.25|0
1646695010000|2022-03-07 23:16:50|126.49|123.19|126.49|123.19|126.49|123.19|126.49|123.19|0
1646695020000|2022-03-07 23:17:00|126.55|123.25|126.55|123.25|126.72|123.42|126.49|123.19|0
1646695030000|2022-03-07 23:17:10|126.43|123.13|126.89|123.59|126.89|123.59|126.43|123.13|0
1646695040000|2022-03-07 23:17:20|126.83|123.53|126.83|123.53|126.94|123.64|126.83|123.53|0
1646695050000|2022-03-07 23:17:30|126.94|123.64|126.94|123.64|127|123.7|126.94|123.64|0
1646695060000|2022-03-07 23:17:40|126.89|123.59|127|123.7|127|123.7|126.89|123.59|0
1646695070000|2022-03-07 23:17:50|127.11|123.81|126.32|123.02|127.11|123.81|126.32|123.02|0
1646695080000|2022-03-07 23:18:00|126.26|122.96|126.04|122.74|126.26|122.96|126.04|122.74|0
1646695090000|2022-03-07 23:18:10|125.98|122.68|126.15|122.85|126.15|122.85|125.98|122.68|0
1646695100000|2022-03-07 23:18:20|126.32|123.02|126.15|122.85|126.32|123.02|126.15|122.85|0
1646695110000|2022-03-07 23:18:30|126.03|122.73|126.09|122.79|126.15|122.85|126.03|122.73|0
1646695120000|2022-03-07 23:18:40|126.32|123.02|126.26|122.96|126.32|123.02|126.26|122.96|0
1646695130000|2022-03-07 23:18:50|126.21|122.91|126.26|122.96|126.26|122.96|126.15|122.85|0
1646695140000|2022-03-07 23:19:00|126.15|122.85|126.15|122.85|126.21|122.91|126.15|122.85|0
1646695150000|2022-03-07 23:19:10|126.21|122.91|126.21|122.91|126.21|122.91|126.21|122.91|0
1646695160000|2022-03-07 23:19:20|126.26|122.96|126.32|123.02|126.32|123.02|126.26|122.96|0
1646695170000|2022-03-07 23:19:30|126.09|122.79|126.09|122.79|126.09|122.79|126.09|122.79|0
1646695180000|2022-03-07 23:19:40|126.03|122.73|126.26|122.96|126.26|122.96|126.03|122.73|0
1646695190000|2022-03-07 23:19:50|126.2|122.9|126.54|123.24|126.54|123.24|126.15|122.85|0
1646695200000|2022-03-07 23:20:00|126.48|123.18|127.11|123.81|127.11|123.81|126.48|123.18|0
1646695210000|2022-03-07 23:20:10|126.82|123.52|127.16|123.86|127.16|123.86|126.82|123.52|0
1646695220000|2022-03-07 23:20:20|127.11|123.81|126.94|123.64|127.11|123.81|126.94|123.64|0
1646695230000|2022-03-07 23:20:30|127.05|123.75|127.11|123.81|127.11|123.81|127.05|123.75|0
1646695240000|2022-03-07 23:20:40|127.28|123.98|127.34|124.04|127.39|124.09|127.28|123.98|0
1646695250000|2022-03-07 23:20:50|127.39|124.09|126.94|123.64|127.39|124.09|126.94|123.64|0
1646695260000|2022-03-07 23:21:00|127.16|123.86|127.39|124.09|127.39|124.09|127.16|123.86|0
1646695270000|2022-03-07 23:21:10|127.28|123.98|127.5|124.2|127.5|124.2|127.28|123.98|0
1646695280000|2022-03-07 23:21:20|127.39|124.09|127.39|124.09|127.39|124.09|127.39|124.09|0
1646695290000|2022-03-07 23:21:30|127.45|124.15|127.39|124.09|127.45|124.15|127.28|123.98|0
1646695300000|2022-03-07 23:21:40|127.28|123.98|127.28|123.98|127.28|123.98|127.28|123.98|0
1646695310000|2022-03-07 23:21:50|127.34|124.04|127.45|124.15|127.5|124.2|127.34|124.04|0
1646695320000|2022-03-07 23:22:00|127.39|124.09|127.33|124.03|127.39|124.09|127.28|123.98|0
1646695330000|2022-03-07 23:22:10|127.79|124.49|127.5|124.2|127.79|124.49|127.5|124.2|0
1646695340000|2022-03-07 23:22:20|127.45|124.15|127.5|124.2|127.5|124.2|127.45|124.15|0
1646695350000|2022-03-07 23:22:30|127.73|124.43|127.79|124.49|127.79|124.49|127.62|124.32|0
1646695360000|2022-03-07 23:22:40|128.02|124.72|128.02|124.72|128.02|124.72|127.84|124.54|0
1646695370000|2022-03-07 23:22:50|128.24|124.94|128.19|124.89|128.24|124.94|128.19|124.89|0
1646695380000|2022-03-07 23:23:00|127.84|124.54|128.24|124.94|128.24|124.94|127.84|124.54|0
1646695390000|2022-03-07 23:23:10|128.36|125.06|128.3|125|128.36|125.06|128.3|125|0
1646695400000|2022-03-07 23:23:20|128.24|124.94|127.73|124.43|128.24|124.94|127.73|124.43|0
1646695410000|2022-03-07 23:23:30|127.67|124.37|127.61|124.31|127.67|124.37|127.61|124.31|0
1646695430000|2022-03-07 23:23:50|127.73|124.43|128.02|124.72|128.02|124.72|127.73|124.43|0
1646695440000|2022-03-07 23:24:00|127.9|124.6|127.84|124.54|127.9|124.6|127.84|124.54|0
1646695450000|2022-03-07 23:24:10|127.67|124.37|127.67|124.37|127.67|124.37|127.67|124.37|0
1646695460000|2022-03-07 23:24:20|127.84|124.54|127.73|124.43|127.84|124.54|127.73|124.43|0
1646695470000|2022-03-07 23:24:30|127.79|124.49|127.56|124.26|127.79|124.49|127.56|124.26|0
1646695480000|2022-03-07 23:24:40|127.5|124.2|127.5|124.2|127.73|124.43|127.5|124.2|0
1646695490000|2022-03-07 23:24:50|127.1|123.8|127.33|124.03|127.33|124.03|127.1|123.8|0
1646695500000|2022-03-07 23:25:00|127.39|124.09|127.04|123.74|127.39|124.09|127.04|123.74|0
1646695510000|2022-03-07 23:25:10|127.1|123.8|127.56|124.26|127.56|124.26|127.1|123.8|0
1646695520000|2022-03-07 23:25:20|127.5|124.2|127.67|124.37|127.67|124.37|127.5|124.2|0
1646695530000|2022-03-07 23:25:30|127.78|124.48|127.95|124.65|127.95|124.65|127.73|124.43|0
1646695540000|2022-03-07 23:25:40|127.73|124.43|127.78|124.48|127.78|124.48|127.73|124.43|0
1646695550000|2022-03-07 23:25:50|127.73|124.43|127.61|124.31|127.73|124.43|127.61|124.31|0
1646695560000|2022-03-07 23:26:00|127.56|124.26|127.04|123.74|127.61|124.31|127.04|123.74|0
1646695570000|2022-03-07 23:26:10|127.16|123.86|127.16|123.86|127.22|123.92|127.16|123.86|0
1646695580000|2022-03-07 23:26:20|127.1|123.8|127.04|123.74|127.1|123.8|127.04|123.74|0
1646695590000|2022-03-07 23:26:30|127.1|123.8|127.16|123.86|127.16|123.86|127.1|123.8|0
1646695600000|2022-03-07 23:26:40|127.04|123.74|127.04|123.74|127.04|123.74|126.87|123.57|0
1646695610000|2022-03-07 23:26:50|127.16|123.86|127.16|123.86|127.16|123.86|127.16|123.86|0
1646695620000|2022-03-07 23:27:00|127.27|123.97|127.33|124.03|127.5|124.2|127.27|123.97|0
1646695630000|2022-03-07 23:27:10|127.44|124.14|127.33|124.03|127.5|124.2|127.33|124.03|0
1646695640000|2022-03-07 23:27:20|127.21|123.91|126.87|123.57|127.21|123.91|126.81|123.51|0
1646695650000|2022-03-07 23:27:30|126.81|123.51|126.81|123.51|126.87|123.57|126.76|123.46|0
1646695660000|2022-03-07 23:27:40|126.76|123.46|126.81|123.51|126.81|123.51|126.76|123.46|0
1646695670000|2022-03-07 23:27:50|126.87|123.57|126.99|123.69|126.99|123.69|126.87|123.57|0
1646695680000|2022-03-07 23:28:00|127.04|123.74|127.15|123.85|127.21|123.91|127.04|123.74|0
1646695690000|2022-03-07 23:28:10|127.21|123.91|127.27|123.97|127.27|123.97|127.15|123.85|0
1646695700000|2022-03-07 23:28:20|127.15|123.85|127.15|123.85|127.15|123.85|127.15|123.85|0
1646695710000|2022-03-07 23:28:30|127.33|124.03|127.15|123.85|127.33|124.03|127.04|123.74|0
1646695720000|2022-03-07 23:28:40|127.04|123.74|127.21|123.91|127.21|123.91|127.04|123.74|0
1646695730000|2022-03-07 23:28:50|127.15|123.85|127.15|123.85|127.15|123.85|127.15|123.85|0
1646695740000|2022-03-07 23:29:00|127.1|123.8|126.81|123.51|127.1|123.8|126.81|123.51|0
1646695750000|2022-03-07 23:29:10|126.76|123.46|126.53|123.23|126.76|123.46|126.53|123.23|0
1646695760000|2022-03-07 23:29:20|126.58|123.28|126.42|123.12|126.76|123.46|126.42|123.12|0
1646695770000|2022-03-07 23:29:30|126.47|123.17|126.47|123.17|126.47|123.17|126.3|123|0
1646695780000|2022-03-07 23:29:40|126.58|123.28|126.58|123.28|126.58|123.28|126.53|123.23|0
1646695790000|2022-03-07 23:29:50|126.53|123.23|126.42|123.12|126.53|123.23|126.42|123.12|0
1646695800000|2022-03-07 23:30:00|126.47|123.17|126.19|122.89|126.47|123.17|126.19|122.89|0
1646695810000|2022-03-07 23:30:10|126.24|122.94|126.3|123|126.3|123|126.24|122.94|0
1646695820000|2022-03-07 23:30:20|126.19|122.89|126.24|122.94|126.24|122.94|126.19|122.89|0
1646695830000|2022-03-07 23:30:30|126.19|122.89|126.02|122.72|126.19|122.89|126.02|122.72|0
1646695840000|2022-03-07 23:30:40|125.96|122.66|126.19|122.89|126.19|122.89|125.96|122.66|0
1646695850000|2022-03-07 23:30:50|125.96|122.66|126.19|122.89|126.19|122.89|125.96|122.66|0
1646695860000|2022-03-07 23:31:00|126.24|122.94|125.17|121.87|126.24|122.94|125.17|121.87|0
1646695870000|2022-03-07 23:31:10|125.12|121.82|125.06|121.76|125.12|121.82|125.06|121.76|0
1646695880000|2022-03-07 23:31:20|124.95|121.65|124.95|121.65|124.95|121.65|124.72|121.42|0
1646695890000|2022-03-07 23:31:30|125.17|121.87|124.5|121.2|125.17|121.87|124.5|121.2|0
1646695900000|2022-03-07 23:31:40|124.16|120.86|124.84|121.54|124.89|121.59|124.16|120.86|0
1646695910000|2022-03-07 23:31:50|124.72|121.42|124.22|120.92|124.72|121.42|124.16|120.86|0
1646695920000|2022-03-07 23:32:00|123.94|120.64|125.06|121.76|125.06|121.76|123.94|120.64|0
1646695930000|2022-03-07 23:32:10|125|121.7|125.17|121.87|125.29|121.99|125|121.7|0
1646695940000|2022-03-07 23:32:20|125.11|121.81|125.11|121.81|125.29|121.99|125.11|121.81|0
1646695950000|2022-03-07 23:32:30|125|121.7|124.78|121.48|125.17|121.87|124.78|121.48|0
1646695960000|2022-03-07 23:32:40|124.55|121.25|124.84|121.54|124.84|121.54|124.55|121.25|0
1646695970000|2022-03-07 23:32:50|124.89|121.59|124.5|121.2|124.89|121.59|124.44|121.14|0
1646695980000|2022-03-07 23:33:00|124.66|121.36|124.55|121.25|124.66|121.36|124.55|121.25|0
1646695990000|2022-03-07 23:33:10|124.66|121.36|124.89|121.59|124.89|121.59|124.66|121.36|0
1646696000000|2022-03-07 23:33:20|125|121.7|124.89|121.59|125|121.7|124.89|121.59|0
1646696010000|2022-03-07 23:33:30|124.78|121.48|124.78|121.48|125|121.7|124.78|121.48|0
1646696020000|2022-03-07 23:33:40|124.55|121.25|124.44|121.14|124.61|121.31|124.44|121.14|0
1646696030000|2022-03-07 23:33:50|124.39|121.09|124.44|121.14|124.5|121.2|124.39|121.09|0
1646696040000|2022-03-07 23:34:00|124.83|121.53|124.95|121.65|125|121.7|124.77|121.47|0
1646696050000|2022-03-07 23:34:10|125|121.7|125|121.7|125.11|121.81|125|121.7|0
1646696060000|2022-03-07 23:34:20|124.5|121.2|124.55|121.25|124.55|121.25|124.5|121.2|0
1646696070000|2022-03-07 23:34:30|124.44|121.14|124.44|121.14|124.5|121.2|124.44|121.14|0
1646696080000|2022-03-07 23:34:40|124.5|121.2|124.72|121.42|124.77|121.47|124.5|121.2|0
1646696090000|2022-03-07 23:34:50|124.77|121.47|124.61|121.31|124.77|121.47|124.61|121.31|0
1646696100000|2022-03-07 23:35:00|124.55|121.25|125|121.7|125|121.7|124.55|121.25|0
1646696110000|2022-03-07 23:35:10|125.06|121.76|125.33|122.03|125.33|122.03|125.06|121.76|0
1646696120000|2022-03-07 23:35:20|125.28|121.98|125.33|122.03|125.33|122.03|125.28|121.98|0
1646696130000|2022-03-07 23:35:30|125.22|121.92|125.22|121.92|125.22|121.92|125.22|121.92|0
1646696140000|2022-03-07 23:35:40|125.17|121.87|125.28|121.98|125.28|121.98|125.11|121.81|0
1646696150000|2022-03-07 23:35:50|125.62|122.32|125.62|122.32|125.62|122.32|125.56|122.26|0
1646696160000|2022-03-07 23:36:00|125.67|122.37|125.62|122.32|125.73|122.43|125.62|122.32|0
1646696170000|2022-03-07 23:36:10|125.45|122.15|125.45|122.15|125.45|122.15|125.45|122.15|0
1646696180000|2022-03-07 23:36:20|125.5|122.2|125.45|122.15|125.56|122.26|125.39|122.09|0
1646696190000|2022-03-07 23:36:30|125.39|122.09|125.39|122.09|125.45|122.15|125.39|122.09|0
1646696200000|2022-03-07 23:36:40|125.45|122.15|125.67|122.37|125.67|122.37|125.45|122.15|0
1646696210000|2022-03-07 23:36:50|125.73|122.43|125.39|122.09|125.73|122.43|125.39|122.09|0
1646696220000|2022-03-07 23:37:00|125.33|122.03|125.39|122.09|125.45|122.15|125.33|122.03|0
1646696230000|2022-03-07 23:37:10|125.5|122.2|125.44|122.14|125.5|122.2|125.44|122.14|0
1646696240000|2022-03-07 23:37:20|125.56|122.26|125.33|122.03|125.56|122.26|125.33|122.03|0
1646696250000|2022-03-07 23:37:30|125.39|122.09|125.5|122.2|125.5|122.2|125.39|122.09|0
1646696260000|2022-03-07 23:37:40|125.56|122.26|125.62|122.32|125.62|122.32|125.56|122.26|0
1646696270000|2022-03-07 23:37:50|125.73|122.43|125.33|122.03|125.73|122.43|125.33|122.03|0
1646696280000|2022-03-07 23:38:00|125.56|122.26|125.5|122.2|125.56|122.26|125.5|122.2|0
1646696290000|2022-03-07 23:38:10|125.39|122.09|125.22|122.36|125.44|122.36|125.22|122.09|0
1646696300000|2022-03-07 23:38:20|125.39|122.53|125.17|122.53|125.39|122.59|125.17|122.48|0
1646696310000|2022-03-07 23:38:30|125.06|122.42|124.89|122.25|125.06|122.42|124.83|122.19|0
1646696320000|2022-03-07 23:38:40|124.78|122.14|124.95|122.31|124.95|122.31|124.78|122.14|0
1646696330000|2022-03-07 23:38:50|124.89|122.25|125.06|122.42|125.06|122.42|124.89|122.25|0
1646696340000|2022-03-07 23:39:00|125|122.36|125|122.36|125|122.36|124.95|122.31|0
1646696350000|2022-03-07 23:39:10|125.06|122.42|125.17|122.53|125.17|122.53|125.06|122.42|0
1646696370000|2022-03-07 23:39:30|125.11|122.47|125|122.36|125.17|122.53|125|122.36|0
1646696380000|2022-03-07 23:39:40|125.06|122.42|124.94|122.3|125.06|122.42|124.94|122.3|0
1646696390000|2022-03-07 23:39:50|124.89|122.25|124.89|122.25|124.89|122.25|124.89|122.25|0
1646696400000|2022-03-07 23:40:00|124.83|122.19|124.72|122.08|124.89|122.25|124.72|122.08|0
1646696410000|2022-03-07 23:40:10|124.77|122.13|124.77|122.13|124.77|122.13|124.77|122.13|0
1646696420000|2022-03-07 23:40:20|124.72|122.08|124.77|122.13|124.77|122.13|124.72|122.08|0
1646696430000|2022-03-07 23:40:30|124.66|122.02|124.77|122.13|124.77|122.13|124.66|122.02|0
1646696440000|2022-03-07 23:40:40|124.83|122.19|125.17|122.53|125.17|122.53|124.83|122.19|0
1646696450000|2022-03-07 23:40:50|125.11|122.47|125.22|122.58|125.22|122.58|125.11|122.47|0
1646696460000|2022-03-07 23:41:00|125.17|122.53|125.06|122.42|125.17|122.53|125.06|122.42|0
1646696470000|2022-03-07 23:41:10|125|122.36|125.28|122.64|125.28|122.64|125|122.36|0
1646696480000|2022-03-07 23:41:20|125.33|122.69|125.22|122.58|125.33|122.69|125.22|122.58|0
1646696490000|2022-03-07 23:41:30|125.28|122.64|125.17|122.53|125.33|122.69|125.17|122.53|0
1646696500000|2022-03-07 23:41:40|125.39|122.75|125.39|122.75|125.39|122.75|125.22|122.58|0
1646696510000|2022-03-07 23:41:50|125.22|122.58|125.33|122.69|125.33|122.69|125.22|122.58|0
1646696520000|2022-03-07 23:42:00|125.22|122.58|125.17|122.53|125.28|122.64|125.17|122.53|0
1646696530000|2022-03-07 23:42:10|125.11|122.47|125.39|122.75|125.39|122.75|125.11|122.47|0
1646696550000|2022-03-07 23:42:30|125.33|122.69|125.33|122.69|125.33|122.69|125.33|122.69|0
1646696560000|2022-03-07 23:42:40|125.22|122.58|124.99|122.35|125.22|122.58|124.99|122.35|0
1646696570000|2022-03-07 23:42:50|124.94|122.3|124.99|122.35|124.99|122.35|124.94|122.3|0
1646696580000|2022-03-07 23:43:00|124.94|122.3|125.11|122.47|125.11|122.47|124.94|122.3|0
1646696590000|2022-03-07 23:43:10|125.22|122.58|125.11|122.47|125.22|122.58|125.11|122.47|0
1646696600000|2022-03-07 23:43:20|125.22|122.58|125.5|122.86|125.5|122.86|125.22|122.58|0
1646696610000|2022-03-07 23:43:30|125.44|122.8|125.22|122.58|125.44|122.8|125.22|122.58|0
1646696620000|2022-03-07 23:43:40|125.16|122.52|125.39|122.75|125.39|122.75|125.16|122.52|0
1646696630000|2022-03-07 23:43:50|125.56|122.92|125.5|122.86|125.56|122.92|125.5|122.86|0
1646696640000|2022-03-07 23:44:00|125.56|122.92|125.56|122.92|125.56|122.92|125.56|122.92|0
1646696650000|2022-03-07 23:44:10|125.61|122.97|125.67|123.03|125.67|123.03|125.61|122.97|0
1646696660000|2022-03-07 23:44:20|125.56|122.92|125.67|123.03|125.67|123.03|125.56|122.92|0
1646696670000|2022-03-07 23:44:30|125.73|123.09|125.56|122.92|125.73|123.09|125.56|122.92|0
1646696680000|2022-03-07 23:44:40|125.44|122.8|125.39|122.75|125.44|122.8|125.39|122.75|0
1646696690000|2022-03-07 23:44:50|125.55|122.91|125.67|123.03|125.73|123.09|125.55|122.91|0
1646696700000|2022-03-07 23:45:00|125.55|122.91|125.55|122.91|125.55|122.91|125.55|122.91|0
1646696720000|2022-03-07 23:45:20|125.73|123.09|125.95|123.31|125.95|123.31|125.73|123.09|0
1646696730000|2022-03-07 23:45:30|126.06|123.42|125.55|122.91|126.18|123.54|125.55|122.91|0
1646696740000|2022-03-07 23:45:40|125.78|123.14|125.61|122.97|125.78|123.14|125.61|122.97|0
1646696750000|2022-03-07 23:45:50|125.67|123.03|125.33|122.69|125.67|123.03|125.33|122.69|0
1646696760000|2022-03-07 23:46:00|125.22|122.58|125.27|122.63|125.27|122.63|125.21|122.57|0
1646696770000|2022-03-07 23:46:10|125.44|122.8|125.44|122.8|125.5|122.86|125.44|122.8|0
1646696780000|2022-03-07 23:46:20|125.33|122.69|125.1|122.46|125.33|122.69|124.99|122.35|0
1646696790000|2022-03-07 23:46:30|125.05|122.41|125.05|122.41|125.05|122.41|124.94|122.3|0
1646696800000|2022-03-07 23:46:40|124.93|122.29|124.93|122.29|124.93|122.29|124.93|122.29|0
1646696810000|2022-03-07 23:46:50|124.82|122.18|124.88|122.24|124.88|122.24|124.82|122.18|0
1646696820000|2022-03-07 23:47:00|124.82|122.18|124.71|122.07|124.82|122.18|124.71|122.07|0
1646696830000|2022-03-07 23:47:10|124.76|122.12|124.93|122.29|124.99|122.35|124.76|122.12|0
1646696840000|2022-03-07 23:47:20|124.82|122.18|124.88|122.24|124.88|122.24|124.82|122.18|0
1646696850000|2022-03-07 23:47:30|124.93|122.29|124.93|122.29|124.93|122.29|124.93|122.29|0
1646696860000|2022-03-07 23:47:40|124.88|122.24|124.71|122.07|124.88|122.24|124.71|122.07|0
1646696870000|2022-03-07 23:47:50|124.76|122.12|124.43|121.79|124.76|122.12|124.43|121.79|0
1646696880000|2022-03-07 23:48:00|124.48|121.84|124.76|122.12|124.76|122.12|124.48|121.84|0
1646696890000|2022-03-07 23:48:10|124.82|122.18|124.93|122.29|124.93|122.29|124.82|122.18|0
1646696900000|2022-03-07 23:48:20|125.05|122.41|124.82|122.18|125.05|122.41|124.82|122.18|0
1646696910000|2022-03-07 23:48:30|124.93|122.29|124.65|122.01|124.93|122.29|124.65|122.01|0
1646696920000|2022-03-07 23:48:40|124.59|121.95|124.65|122.01|124.71|122.07|124.59|121.95|0
1646696930000|2022-03-07 23:48:50|124.71|122.07|124.65|122.01|124.71|122.07|124.54|121.9|0
1646696940000|2022-03-07 23:49:00|124.71|122.07|124.93|122.29|124.93|122.29|124.71|122.07|0
1646696950000|2022-03-07 23:49:10|124.99|122.35|125.04|122.4|125.04|122.4|124.99|122.35|0
1646696960000|2022-03-07 23:49:20|124.93|122.29|125.04|122.4|125.16|122.52|124.93|122.29|0
1646696970000|2022-03-07 23:49:30|124.98|122.34|124.93|122.29|124.98|122.34|124.93|122.29|0
1646696980000|2022-03-07 23:49:40|124.82|122.18|124.65|122.01|124.87|122.23|124.65|122.01|0
1646696990000|2022-03-07 23:49:50|124.71|122.07|124.65|122.01|124.71|122.07|124.65|122.01|0
1646697000000|2022-03-07 23:50:00|124.93|122.29|124.76|122.12|124.93|122.29|124.71|122.07|0
1646697010000|2022-03-07 23:50:10|124.93|122.29|124.82|122.18|124.93|122.29|124.82|122.18|0
1646697020000|2022-03-07 23:50:20|124.87|122.23|125.21|122.57|125.21|122.57|124.87|122.23|0
1646697030000|2022-03-07 23:50:30|125.15|122.51|125.49|122.85|125.49|122.85|125.15|122.51|0
1646697040000|2022-03-07 23:50:40|125.61|122.97|125.49|122.85|125.61|122.97|125.49|122.85|0
1646697050000|2022-03-07 23:50:50|125.61|122.97|125.66|123.02|125.66|123.02|125.61|122.97|0
1646697060000|2022-03-07 23:51:00|125.6|122.96|125.38|122.74|125.6|122.96|125.38|122.74|0
1646697070000|2022-03-07 23:51:10|125.32|122.68|125.6|122.96|125.6|122.96|125.32|122.68|0
1646697080000|2022-03-07 23:51:20|125.72|123.08|125.6|122.96|125.83|123.19|125.6|122.96|0
1646697090000|2022-03-07 23:51:30|125.66|123.02|125.66|123.02|125.66|123.02|125.55|122.91|0
1646697100000|2022-03-07 23:51:40|125.6|122.96|125.6|122.96|125.6|122.96|125.6|122.96|0
1646697110000|2022-03-07 23:51:50|125.49|122.85|125.6|122.96|125.6|122.96|125.49|122.85|0
1646697120000|2022-03-07 23:52:00|125.49|122.85|125.49|122.85|125.49|122.85|125.49|122.85|0
1646697130000|2022-03-07 23:52:10|125.66|123.02|125.83|123.19|125.83|123.19|125.66|123.02|0
1646697140000|2022-03-07 23:52:20|125.77|123.13|125.88|123.24|125.88|123.24|125.72|123.08|0
1646697150000|2022-03-07 23:52:30|126|123.36|125.88|123.24|126.05|123.41|125.88|123.24|0
1646697160000|2022-03-07 23:52:40|125.94|123.3|125.6|122.96|125.94|123.3|125.6|122.96|0
1646697170000|2022-03-07 23:52:50|125.54|122.9|125.77|123.13|125.77|123.13|125.54|122.9|0
1646697180000|2022-03-07 23:53:00|125.83|123.19|126.11|123.47|126.11|123.47|125.83|123.19|0
1646697190000|2022-03-07 23:53:10|126|123.36|125.88|123.24|126|123.36|125.83|123.19|0
1646697200000|2022-03-07 23:53:20|125.94|123.3|126.05|123.41|126.17|123.53|125.94|123.3|0
1646697210000|2022-03-07 23:53:30|125.99|123.35|125.94|123.3|125.99|123.35|125.94|123.3|0
1646697220000|2022-03-07 23:53:40|125.88|123.24|126.05|123.41|126.05|123.41|125.88|123.24|0
1646697230000|2022-03-07 23:53:50|126.17|123.53|126.22|123.58|126.22|123.58|126.11|123.47|0
1646697600000|2022-03-08 00:00:00|125.82|123.18|126.84|124.2|126.84|124.2|125.82|123.18|0
1646697610000|2022-03-08 00:00:10|126.95|124.31|126.38|123.74|126.95|124.31|126.32|123.68|0
1646697620000|2022-03-08 00:00:20|126.32|123.68|126.27|123.63|126.32|123.68|126.21|123.57|0
1646697630000|2022-03-08 00:00:30|126.32|123.68|126.72|124.08|126.78|124.14|126.32|123.68|0
1646697640000|2022-03-08 00:00:40|127.06|124.42|127.06|124.42|127.06|124.42|127|124.36|0
1646697650000|2022-03-08 00:00:50|126.95|124.31|126.95|124.31|127|124.36|126.95|124.31|0
1646697660000|2022-03-08 00:01:00|127.12|124.48|126.95|124.31|127.18|124.54|126.95|124.31|0
1646697670000|2022-03-08 00:01:10|126.84|124.2|127.18|124.54|127.18|124.54|126.84|124.2|0
1646697680000|2022-03-08 00:01:20|127.06|124.42|127.12|124.48|127.12|124.48|127.06|124.42|0
1646697690000|2022-03-08 00:01:30|127.18|124.54|127.06|124.42|127.23|124.59|127.06|124.42|0
1646697700000|2022-03-08 00:01:40|126.95|124.31|126.72|124.08|126.95|124.31|126.72|124.08|0
1646697710000|2022-03-08 00:01:50|126.61|123.97|126.04|123.4|126.61|123.97|126.04|123.4|0
1646697720000|2022-03-08 00:02:00|125.98|123.34|125.98|123.34|126.04|123.4|125.98|123.34|0
1646697730000|2022-03-08 00:02:10|125.76|123.12|126.15|123.51|126.15|123.51|125.76|123.12|0
1646697740000|2022-03-08 00:02:20|126.04|123.4|126.15|123.51|126.15|123.51|126.04|123.4|0
1646697750000|2022-03-08 00:02:30|126.38|123.74|126.27|123.63|126.49|123.85|126.27|123.63|0
1646697760000|2022-03-08 00:02:40|126.38|123.74|126.15|123.51|126.38|123.74|126.09|123.45|0
1646697770000|2022-03-08 00:02:50|126.27|123.63|126.43|123.79|126.43|123.79|126.27|123.63|0
1646697780000|2022-03-08 00:03:00|126.21|123.57|126.49|123.85|126.49|123.85|126.09|123.45|0
1646697790000|2022-03-08 00:03:10|126.43|123.79|126.32|123.68|126.43|123.79|126.27|123.63|0
1646697800000|2022-03-08 00:03:20|126.43|123.79|126.43|123.79|126.43|123.79|126.43|123.79|0
1646697810000|2022-03-08 00:03:30|126.61|123.97|126.38|123.74|126.61|123.97|126.38|123.74|0
1646697820000|2022-03-08 00:03:40|126.21|123.57|126.27|123.63|126.32|123.68|126.21|123.57|0
1646697830000|2022-03-08 00:03:50|126.15|123.51|125.81|123.17|126.15|123.51|125.81|123.17|0
1646697840000|2022-03-08 00:04:00|125.7|123.06|125.59|122.95|125.7|123.06|125.59|122.95|0
1646697850000|2022-03-08 00:04:10|125.7|123.06|125.47|122.83|125.7|123.06|125.36|122.72|0
1646697860000|2022-03-08 00:04:20|125.59|122.95|125.47|122.83|125.59|122.95|125.41|122.77|0
1646697870000|2022-03-08 00:04:30|125.7|123.06|125.53|122.89|125.7|123.06|125.53|122.89|0
1646697880000|2022-03-08 00:04:40|125.59|122.95|125.64|123|125.81|123.17|125.59|122.95|0
1646697890000|2022-03-08 00:04:50|125.81|123.17|126.04|123.4|126.04|123.4|125.81|123.17|0
1646697900000|2022-03-08 00:05:00|126.2|123.56|126.15|123.51|126.2|123.56|125.98|123.34|0
1646697910000|2022-03-08 00:05:10|126.38|123.74|126.38|123.74|126.38|123.74|126.32|123.68|0
1646697920000|2022-03-08 00:05:20|126.26|123.62|125.98|123.34|126.32|123.68|125.92|123.28|0
1646697930000|2022-03-08 00:05:30|125.92|123.28|125.92|123.28|125.92|123.28|125.81|123.17|0
1646697940000|2022-03-08 00:05:40|125.98|123.34|126.26|123.62|126.26|123.62|125.98|123.34|0
1646697950000|2022-03-08 00:05:50|126.38|123.74|126.26|123.62|126.38|123.74|126.26|123.62|0
1646697960000|2022-03-08 00:06:00|126.2|123.56|126.72|124.08|126.72|124.08|126.2|123.56|0
1646697970000|2022-03-08 00:06:10|126.77|124.13|126.88|124.24|126.88|124.24|126.77|124.13|0
1646697980000|2022-03-08 00:06:20|126.72|124.08|126.71|124.07|126.83|124.19|126.66|124.02|0
1646697990000|2022-03-08 00:06:30|126.77|124.13|126.71|124.07|126.77|124.13|126.71|124.07|0
1646698000000|2022-03-08 00:06:40|126.88|124.24|126.88|124.24|126.88|124.24|126.77|124.13|0
1646698010000|2022-03-08 00:06:50|126.83|124.19|127|124.36|127|124.36|126.77|124.13|0
1646698020000|2022-03-08 00:07:00|126.88|124.24|126.94|124.3|126.94|124.3|126.88|124.24|0
1646698030000|2022-03-08 00:07:10|126.88|124.24|126.83|124.19|126.94|124.3|126.83|124.19|0
1646698040000|2022-03-08 00:07:20|126.88|124.24|127.05|124.41|127.05|124.41|126.88|124.24|0
1646698050000|2022-03-08 00:07:30|127.11|124.47|127.05|124.41|127.11|124.47|127.05|124.41|0
1646698060000|2022-03-08 00:07:40|127.17|124.53|126.94|124.3|127.17|124.53|126.94|124.3|0
1646698070000|2022-03-08 00:07:50|126.88|124.24|126.83|124.19|126.88|124.24|126.54|123.9|0
1646698080000|2022-03-08 00:08:00|126.77|124.13|127.17|124.53|127.17|124.53|126.77|124.13|0
1646698090000|2022-03-08 00:08:10|126.99|124.35|126.99|124.35|126.99|124.35|126.94|124.3|0
1646698100000|2022-03-08 00:08:20|127.05|124.41|126.94|124.3|127.05|124.41|126.94|124.3|0
1646698110000|2022-03-08 00:08:30|127.11|124.47|126.94|124.3|127.11|124.47|126.94|124.3|0
1646698120000|2022-03-08 00:08:40|126.99|124.35|126.6|123.96|126.99|124.35|126.54|123.9|0
1646698130000|2022-03-08 00:08:50|126.65|124.01|126.48|123.84|126.65|124.01|126.48|123.84|0
1646698140000|2022-03-08 00:09:00|126.37|123.73|126.6|123.96|126.6|123.96|126.37|123.73|0
1646698150000|2022-03-08 00:09:10|126.71|124.07|126.65|124.01|126.71|124.07|126.65|124.01|0
1646698160000|2022-03-08 00:09:20|126.6|123.96|126.77|124.13|126.77|124.13|126.6|123.96|0
1646698170000|2022-03-08 00:09:30|126.71|124.07|126.71|124.07|126.77|124.13|126.71|124.07|0
1646698180000|2022-03-08 00:09:40|126.77|124.13|127.39|124.75|127.39|124.75|126.77|124.13|0
1646698190000|2022-03-08 00:09:50|127.51|124.87|127.51|124.87|127.51|124.87|127.51|124.87|0
1646698200000|2022-03-08 00:10:00|127.28|124.64|127.11|124.47|127.33|124.69|127.11|124.47|0
1646698210000|2022-03-08 00:10:10|127.05|124.41|126.71|124.07|127.05|124.41|126.71|124.07|0
1646698220000|2022-03-08 00:10:20|126.65|124.01|126.54|123.9|126.65|124.01|126.54|123.9|0
1646698230000|2022-03-08 00:10:30|126.48|123.84|126.42|123.78|126.76|124.12|126.42|123.78|0
1646698240000|2022-03-08 00:10:40|126.6|123.96|126.82|124.18|126.82|124.18|126.6|123.96|0
1646698250000|2022-03-08 00:10:50|126.65|124.01|126.54|123.9|126.65|124.01|126.48|123.84|0
1646698260000|2022-03-08 00:11:00|126.6|123.96|126.59|123.95|126.71|124.07|126.59|123.95|0
1646698270000|2022-03-08 00:11:10|126.48|123.84|126.31|123.67|126.48|123.84|126.31|123.67|0
1646698280000|2022-03-08 00:11:20|126.42|123.78|126.48|123.84|126.54|123.9|126.42|123.78|0
1646698290000|2022-03-08 00:11:30|126.37|123.73|126.08|123.44|126.37|123.73|126.03|123.39|0
1646698300000|2022-03-08 00:11:40|125.97|123.33|125.86|123.22|125.97|123.33|125.86|123.22|0
1646698310000|2022-03-08 00:11:50|126.2|123.56|126.48|123.84|126.48|123.84|126.2|123.56|0
1646698320000|2022-03-08 00:12:00|126.71|124.07|126.42|123.78|126.71|124.07|126.42|123.78|0
1646698330000|2022-03-08 00:12:10|126.14|123.5|125.74|123.1|126.14|123.5|125.74|123.1|0
1646698340000|2022-03-08 00:12:20|125.85|123.21|125.97|123.33|125.97|123.33|125.85|123.21|0
1646698350000|2022-03-08 00:12:30|125.91|123.27|125.91|123.27|125.91|123.27|125.8|123.16|0
1646698360000|2022-03-08 00:12:40|125.8|123.16|125.8|123.16|125.85|123.21|125.74|123.1|0
1646698370000|2022-03-08 00:12:50|125.85|123.21|125.74|123.1|125.85|123.21|125.74|123.1|0
1646698380000|2022-03-08 00:13:00|126.08|123.44|126.19|123.55|126.19|123.55|126.08|123.44|0
1646698390000|2022-03-08 00:13:10|126.14|123.5|126.14|123.5|126.25|123.61|126.14|123.5|0
1646698400000|2022-03-08 00:13:20|126.19|123.55|126.31|123.67|126.31|123.67|126.19|123.55|0
1646698410000|2022-03-08 00:13:30|126.19|123.55|126.31|123.67|126.31|123.67|126.19|123.55|0
1646698420000|2022-03-08 00:13:40|126.36|123.72|126.53|123.89|126.53|123.89|126.36|123.72|0
1646698430000|2022-03-08 00:13:50|126.42|123.78|126.42|123.78|126.42|123.78|126.42|123.78|0
1646698440000|2022-03-08 00:14:00|126.59|123.95|126.59|123.95|126.65|124.01|126.59|123.95|0
1646698450000|2022-03-08 00:14:10|126.65|124.01|126.53|123.89|126.65|124.01|126.48|123.84|0
1646698460000|2022-03-08 00:14:20|126.76|124.12|126.76|124.12|126.82|124.18|126.76|124.12|0
1646698470000|2022-03-08 00:14:30|126.7|124.06|126.7|124.06|126.7|124.06|126.7|124.06|0
1646698480000|2022-03-08 00:14:40|126.53|123.89|126.82|124.18|126.82|124.18|126.53|123.89|0
1646698490000|2022-03-08 00:14:50|126.59|123.95|126.53|123.89|126.59|123.95|126.53|123.89|0
1646698500000|2022-03-08 00:15:00|126.76|124.12|126.76|124.12|126.82|124.18|126.7|124.06|0
1646698510000|2022-03-08 00:15:10|126.64|124|126.76|124.12|126.76|124.12|126.64|124|0
1646698520000|2022-03-08 00:15:20|126.59|123.95|126.42|123.78|126.59|123.95|126.42|123.78|0
1646698530000|2022-03-08 00:15:30|126.7|124.06|127.16|124.52|127.16|124.52|126.7|124.06|0
1646698540000|2022-03-08 00:15:40|127.21|124.57|127.27|124.63|127.27|124.63|127.21|124.57|0
1646698550000|2022-03-08 00:15:50|127.38|124.74|127.55|124.91|127.55|124.91|127.38|124.74|0
1646698560000|2022-03-08 00:16:00|127.44|124.8|127.89|125.25|127.95|125.31|127.44|124.8|0
1646698570000|2022-03-08 00:16:10|127.78|125.14|127.89|125.25|127.89|125.25|127.78|125.14|0
1646698580000|2022-03-08 00:16:20|127.84|125.2|127.89|125.25|127.95|125.31|127.84|125.2|0
1646698590000|2022-03-08 00:16:30|127.95|125.31|127.84|125.2|127.95|125.31|127.84|125.2|0
1646698600000|2022-03-08 00:16:40|127.67|125.03|127.55|124.91|127.67|125.03|127.55|124.91|0
1646698610000|2022-03-08 00:16:50|127.67|125.03|127.55|124.91|127.67|125.03|127.55|124.91|0
1646698620000|2022-03-08 00:17:00|127.38|124.74|127.66|125.02|127.66|125.02|127.38|124.74|0
1646698630000|2022-03-08 00:17:10|127.61|124.97|127.78|125.14|127.78|125.14|127.61|124.97|0
1646698640000|2022-03-08 00:17:20|127.84|125.2|127.84|125.2|127.84|125.2|127.84|125.2|0
1646698650000|2022-03-08 00:17:30|127.61|124.97|127.61|124.97|127.72|125.08|127.61|124.97|0
1646698660000|2022-03-08 00:17:40|127.55|124.91|127.78|125.14|127.78|125.14|127.55|124.91|0
1646698670000|2022-03-08 00:17:50|127.84|125.2|127.78|125.14|127.84|125.2|127.72|125.08|0
1646698680000|2022-03-08 00:18:00|127.84|125.2|127.78|125.14|127.89|125.25|127.66|125.02|0
1646698690000|2022-03-08 00:18:10|127.95|125.31|128.12|125.48|128.18|125.54|127.95|125.31|0
1646698700000|2022-03-08 00:18:20|128.75|126.11|128.98|126.34|128.98|126.34|128.75|126.11|0
1646698710000|2022-03-08 00:18:30|129.04|126.4|128.98|126.34|129.04|126.4|128.98|126.34|0
1646698720000|2022-03-08 00:18:40|128.92|126.28|129.33|126.69|129.33|126.69|128.81|126.17|0
1646698730000|2022-03-08 00:18:50|129.21|126.57|129.27|126.63|129.27|126.63|129.1|126.46|0
1646698740000|2022-03-08 00:19:00|129.44|126.8|129.21|126.57|129.44|126.8|129.21|126.57|0
1646698750000|2022-03-08 00:19:10|129.55|126.91|129.79|127.15|129.79|127.15|129.49|126.85|0
1646698760000|2022-03-08 00:19:20|129.9|127.26|129.61|126.97|130.02|127.38|129.61|126.97|0
1646698770000|2022-03-08 00:19:30|129.21|126.57|129.21|126.57|129.44|126.8|129.21|126.57|0
1646698780000|2022-03-08 00:19:40|129.15|126.51|128.86|126.22|129.15|126.51|128.86|126.22|0
1646698790000|2022-03-08 00:19:50|128.98|126.34|129.09|126.45|129.32|126.68|128.98|126.34|0
1646698800000|2022-03-08 00:20:00|129.21|126.57|129.15|126.51|129.32|126.68|129.15|126.51|0
1646698810000|2022-03-08 00:20:10|128.98|126.34|128.52|125.88|128.98|126.34|128.52|125.88|0
1646698820000|2022-03-08 00:20:20|128.57|125.93|128.69|126.05|128.69|126.05|128.57|125.93|0
1646698830000|2022-03-08 00:20:30|128.57|125.93|128.57|125.93|128.63|125.99|128.46|125.82|0
1646698840000|2022-03-08 00:20:40|128.52|125.88|128.63|125.99|128.63|125.99|128.52|125.88|0
1646698850000|2022-03-08 00:20:50|128.57|125.93|128.29|125.65|128.57|125.93|128.29|125.65|0
1646698860000|2022-03-08 00:21:00|128.63|125.99|128.52|125.88|128.63|125.99|128.52|125.88|0
1646698870000|2022-03-08 00:21:10|129.15|126.51|129.32|126.68|129.32|126.68|129.09|126.45|0
1646698880000|2022-03-08 00:21:20|129.26|126.62|129.21|126.57|129.44|126.8|129.21|126.57|0
1646698890000|2022-03-08 00:21:30|129.09|126.45|129.15|126.51|129.21|126.57|129.09|126.45|0
1646698900000|2022-03-08 00:21:40|129.09|126.45|128.98|126.34|129.09|126.45|128.92|126.28|0
1646698910000|2022-03-08 00:21:50|128.92|126.28|129.15|126.51|129.15|126.51|128.92|126.28|0
1646698920000|2022-03-08 00:22:00|129.21|126.57|128.98|126.34|129.21|126.57|128.98|126.34|0
1646698930000|2022-03-08 00:22:10|128.86|126.22|129.09|126.45|129.09|126.45|128.86|126.22|0
1646698940000|2022-03-08 00:22:20|128.98|126.34|129.44|126.8|129.44|126.8|128.86|126.22|0
1646698950000|2022-03-08 00:22:30|129.78|127.14|129.9|127.26|129.95|127.31|129.78|127.14|0
1646698960000|2022-03-08 00:22:40|129.78|127.14|129.78|127.14|130.01|127.37|129.78|127.14|0
1646698970000|2022-03-08 00:22:50|129.72|127.08|130.18|127.54|130.18|127.54|129.66|127.02|0
1646698980000|2022-03-08 00:23:00|129.95|127.31|129.55|126.91|129.95|127.31|129.55|126.91|0
1646698990000|2022-03-08 00:23:10|129.32|126.68|129.43|126.79|129.49|126.85|129.32|126.68|0
1646699000000|2022-03-08 00:23:20|129.37|126.73|128.97|126.33|129.37|126.73|128.97|126.33|0
1646699010000|2022-03-08 00:23:30|129.14|126.5|129.49|126.85|129.49|126.85|129.14|126.5|0
1646699020000|2022-03-08 00:23:40|129.55|126.91|129.66|127.02|129.66|127.02|129.55|126.91|0
1646699030000|2022-03-08 00:23:50|129.43|126.79|129.72|127.08|129.72|127.08|129.43|126.79|0
1646699040000|2022-03-08 00:24:00|130.01|127.37|130.12|127.48|130.12|127.48|130.01|127.37|0
1646699050000|2022-03-08 00:24:10|130.06|127.42|130.12|127.48|130.12|127.48|130.01|127.37|0
1646699060000|2022-03-08 00:24:20|129.95|127.31|129.78|127.14|129.95|127.31|129.78|127.14|0
1646699070000|2022-03-08 00:24:30|129.83|127.19|129.95|127.31|129.95|127.31|129.83|127.19|0
1646699080000|2022-03-08 00:24:40|130.06|127.42|129.95|127.31|130.06|127.42|129.95|127.31|0
1646699090000|2022-03-08 00:24:50|129.89|127.25|129.89|127.25|129.89|127.25|129.89|127.25|0
1646699100000|2022-03-08 00:25:00|129.72|127.08|129.78|127.14|129.78|127.14|129.72|127.08|0
1646699110000|2022-03-08 00:25:10|130.01|127.37|130.24|127.6|130.24|127.6|130.01|127.37|0
1646699120000|2022-03-08 00:25:20|130.12|127.48|130.06|127.42|130.12|127.48|129.89|127.25|0
1646699130000|2022-03-08 00:25:30|130.12|127.48|130.06|127.42|130.12|127.48|130.06|127.42|0
1646699140000|2022-03-08 00:25:40|130.12|127.48|130.12|127.48|130.12|127.48|130.06|127.42|0
1646699150000|2022-03-08 00:25:50|130.01|127.37|130.01|127.37|130.01|127.37|129.78|127.14|0
1646699160000|2022-03-08 00:26:00|130.24|127.6|130.06|127.42|130.29|127.65|130.06|127.42|0
1646699170000|2022-03-08 00:26:10|130.12|127.48|130.12|127.48|130.12|127.48|130.01|127.37|0
1646699180000|2022-03-08 00:26:20|130.18|127.54|130.12|127.48|130.24|127.6|130.12|127.48|0
1646699190000|2022-03-08 00:26:30|129.83|127.19|130.12|127.48|130.12|127.48|129.83|127.19|0
1646699200000|2022-03-08 00:26:40|130.06|127.42|130.18|127.54|130.35|127.71|130.06|127.42|0
1646699210000|2022-03-08 00:26:50|130.24|127.6|130.12|127.48|130.29|127.65|130.12|127.48|0
1646699220000|2022-03-08 00:27:00|130|127.36|129.89|127.25|130|127.36|129.77|127.13|0
1646699230000|2022-03-08 00:27:10|129.77|127.13|129.66|127.02|129.77|127.13|129.66|127.02|0
1646699240000|2022-03-08 00:27:20|129.48|126.84|129.25|126.61|129.48|126.84|129.25|126.61|0
1646699250000|2022-03-08 00:27:30|129.43|126.79|129.25|126.61|129.43|126.79|129.2|126.56|0
1646699260000|2022-03-08 00:27:40|129.43|126.79|129.43|126.79|129.43|126.79|129.43|126.79|0
1646699270000|2022-03-08 00:27:50|129.31|126.67|129.25|126.61|129.31|126.67|129.25|126.61|0
1646699280000|2022-03-08 00:28:00|129.08|126.44|129.48|126.84|129.48|126.84|129.08|126.44|0
1646699290000|2022-03-08 00:28:10|129.66|127.02|129.2|126.56|129.66|127.02|129.2|126.56|0
1646699300000|2022-03-08 00:28:20|129.48|126.84|129.43|126.79|129.48|126.84|129.31|126.67|0
1646699310000|2022-03-08 00:28:30|129.54|126.9|129.54|126.9|129.66|127.02|129.54|126.9|0
1646699320000|2022-03-08 00:28:40|129.43|126.79|129.43|126.79|129.43|126.79|129.43|126.79|0
1646699330000|2022-03-08 00:28:50|129.48|126.84|129.89|127.25|129.89|127.25|129.48|126.84|0
1646699340000|2022-03-08 00:29:00|130|127.36|130|127.36|130.23|127.59|130|127.36|0
1646699350000|2022-03-08 00:29:10|130.12|127.48|130.12|127.48|130.17|127.53|130.06|127.42|0
1646699360000|2022-03-08 00:29:20|130.06|127.42|130|127.36|130.06|127.42|129.89|127.25|0
1646699370000|2022-03-08 00:29:30|129.94|127.3|129.77|127.13|129.94|127.3|129.77|127.13|0
1646699380000|2022-03-08 00:29:40|129.83|127.19|129.6|126.96|129.83|127.19|129.6|126.96|0
1646699390000|2022-03-08 00:29:50|129.54|126.9|129.54|126.9|129.65|127.01|129.54|126.9|0
1646699400000|2022-03-08 00:30:00|129.31|126.67|129.19|126.55|129.31|126.67|129.08|126.44|0
1646699410000|2022-03-08 00:30:10|129.25|126.61|129.08|126.44|129.31|126.67|129.08|126.44|0
1646699420000|2022-03-08 00:30:20|129.19|126.55|129.54|126.9|129.54|126.9|129.13|126.49|0
1646699430000|2022-03-08 00:30:30|129.42|126.78|129.59|126.95|129.71|127.07|129.42|126.78|0
1646699440000|2022-03-08 00:30:40|129.48|126.84|129.25|126.61|129.59|126.95|129.25|126.61|0
1646699450000|2022-03-08 00:30:50|129.31|126.67|129.48|126.84|129.48|126.84|129.31|126.67|0
1646699460000|2022-03-08 00:31:00|129.25|126.61|129.59|126.95|129.59|126.95|129.25|126.61|0
1646699470000|2022-03-08 00:31:10|129.42|126.78|129.65|127.01|129.65|127.01|129.42|126.78|0
1646699480000|2022-03-08 00:31:20|129.59|126.95|129.48|126.84|129.59|126.95|129.48|126.84|0
1646699490000|2022-03-08 00:31:30|129.42|126.78|129.42|126.78|129.42|126.78|129.42|126.78|0
1646699500000|2022-03-08 00:31:40|129.36|126.72|129.59|126.95|129.59|126.95|129.36|126.72|0
1646699510000|2022-03-08 00:31:50|129.54|126.9|129.48|126.84|129.54|126.9|129.36|126.72|0
1646699520000|2022-03-08 00:32:00|129.42|126.78|129.48|126.84|129.48|126.84|129.36|126.72|0
1646699530000|2022-03-08 00:32:10|129.36|126.72|129.42|126.78|129.48|126.84|129.36|126.72|0
1646699540000|2022-03-08 00:32:20|129.59|126.95|129.71|127.07|129.71|127.07|129.59|126.95|0
1646699550000|2022-03-08 00:32:30|129.65|127.01|129.36|126.72|129.71|127.07|129.36|126.72|0
1646699560000|2022-03-08 00:32:40|129.25|126.61|129.48|126.84|129.48|126.84|129.25|126.61|0
1646699570000|2022-03-08 00:32:50|129.36|126.72|129.42|126.78|129.42|126.78|129.36|126.72|0
1646699580000|2022-03-08 00:33:00|129.54|126.9|129.54|126.9|129.59|126.95|129.54|126.9|0
1646699590000|2022-03-08 00:33:10|129.42|126.78|129.25|126.61|129.42|126.78|129.25|126.61|0
1646699600000|2022-03-08 00:33:20|129.36|126.72|129.3|126.66|129.42|126.78|129.3|126.66|0
1646699610000|2022-03-08 00:33:30|129.42|126.78|129.36|126.72|129.42|126.78|129.36|126.72|0
1646699620000|2022-03-08 00:33:40|129.3|126.66|129.3|126.66|129.3|126.66|129.24|126.6|0
1646699630000|2022-03-08 00:33:50|129.24|126.6|129.24|126.6|129.24|126.6|129.24|126.6|0
1646699640000|2022-03-08 00:34:00|129.3|126.66|129.3|126.66|129.3|126.66|129.3|126.66|0
1646699650000|2022-03-08 00:34:10|129.24|126.6|129.36|126.72|129.42|126.78|129.24|126.6|0
1646699660000|2022-03-08 00:34:20|129.19|126.55|128.67|126.03|129.24|126.6|128.67|126.03|0
1646699670000|2022-03-08 00:34:30|128.5|125.86|127.81|125.17|128.55|125.91|127.81|125.17|0
1646699680000|2022-03-08 00:34:40|127.87|125.23|127.36|124.72|127.87|125.23|127.36|124.72|0
1646699690000|2022-03-08 00:34:50|127.24|124.6|127.47|124.83|127.47|124.83|127.24|124.6|0
1646699700000|2022-03-08 00:35:00|127.3|124.66|127.24|124.6|127.36|124.72|127.24|124.6|0
1646699710000|2022-03-08 00:35:10|127.36|124.72|127.13|124.49|127.36|124.72|126.67|124.03|0
1646699720000|2022-03-08 00:35:20|127.41|124.77|127.7|125.06|127.81|125.17|127.41|124.77|0
1646699730000|2022-03-08 00:35:30|127.52|124.88|127.07|124.43|127.52|124.88|127.07|124.43|0
1646699740000|2022-03-08 00:35:40|126.84|124.2|127.07|124.43|127.07|124.43|126.84|124.2|0
1646699750000|2022-03-08 00:35:50|127.13|124.49|127.58|124.94|127.58|124.94|127.13|124.49|0
1646699760000|2022-03-08 00:36:00|127.47|124.83|127.87|125.23|127.87|125.23|127.47|124.83|0
1646699770000|2022-03-08 00:36:10|127.7|125.06|127.64|125|127.7|125.06|127.64|125|0
1646699780000|2022-03-08 00:36:20|127.7|125.06|127.81|125.17|127.81|125.17|127.7|125.06|0
1646699790000|2022-03-08 00:36:30|127.87|125.23|128.32|125.68|128.32|125.68|127.87|125.23|0
1646699800000|2022-03-08 00:36:40|128.38|125.74|128.5|125.86|128.5|125.86|128.32|125.68|0
1646699810000|2022-03-08 00:36:50|128.61|125.97|128.5|125.86|128.61|125.97|128.38|125.74|0
1646699820000|2022-03-08 00:37:00|128.38|125.74|128.27|125.63|128.38|125.74|128.27|125.63|0
1646699830000|2022-03-08 00:37:10|128.44|125.8|128.55|125.91|128.55|125.91|128.44|125.8|0
1646699840000|2022-03-08 00:37:20|128.32|125.68|128.32|125.68|128.32|125.68|128.15|125.51|0
1646699850000|2022-03-08 00:37:30|128.27|125.63|128.21|125.57|128.32|125.68|128.21|125.57|0
1646699860000|2022-03-08 00:37:40|128.32|125.68|128.15|125.51|128.32|125.68|128.09|125.45|0
1646699870000|2022-03-08 00:37:50|128.38|125.74|128.55|125.91|128.72|126.08|128.38|125.74|0
1646699880000|2022-03-08 00:38:00|128.32|125.68|128.61|125.97|128.72|126.08|128.32|125.68|0
1646699890000|2022-03-08 00:38:10|128.55|125.91|128.27|125.63|128.61|125.97|128.27|125.63|0
1646699900000|2022-03-08 00:38:20|128.38|125.74|128.15|125.51|128.38|125.74|128.15|125.51|0
1646699910000|2022-03-08 00:38:30|128.09|125.45|128.15|125.51|128.15|125.51|128.09|125.45|0
1646699920000|2022-03-08 00:38:40|128.04|125.4|127.98|125.34|128.09|125.45|127.86|125.22|0
1646699930000|2022-03-08 00:38:50|128.04|125.4|128.49|125.85|128.49|125.85|128.04|125.4|0
1646699940000|2022-03-08 00:39:00|128.78|126.14|129.07|126.43|129.07|126.43|128.78|126.14|0
1646699950000|2022-03-08 00:39:10|129.18|126.54|129.18|126.54|129.18|126.54|129.12|126.48|0
1646699960000|2022-03-08 00:39:20|129.07|126.43|129.01|126.37|129.07|126.43|128.95|126.31|0
1646699970000|2022-03-08 00:39:30|128.84|126.2|128.95|126.31|128.95|126.31|128.84|126.2|0
1646699980000|2022-03-08 00:39:40|129.01|126.37|129.07|126.43|129.07|126.43|129.01|126.37|0
1646699990000|2022-03-08 00:39:50|129.12|126.48|129.35|126.71|129.35|126.71|129.12|126.48|0
1646700000000|2022-03-08 00:40:00|129.41|126.77|129.12|126.48|129.41|126.77|129.12|126.48|0
1646700010000|2022-03-08 00:40:10|129.07|126.43|128.89|126.25|129.07|126.43|128.89|126.25|0
1646700020000|2022-03-08 00:40:20|128.78|126.14|128.61|125.97|128.84|126.2|128.61|125.97|0
1646700030000|2022-03-08 00:40:30|128.55|125.91|128.55|125.91|128.55|125.91|128.38|125.74|0
1646700040000|2022-03-08 00:40:40|128.66|126.02|128.49|125.85|128.66|126.02|128.49|125.85|0
1646700050000|2022-03-08 00:40:50|128.61|125.97|128.49|125.85|128.61|125.97|128.49|125.85|0
1646700060000|2022-03-08 00:41:00|128.61|125.97|128.55|125.91|128.61|125.97|128.49|125.85|0
1646700070000|2022-03-08 00:41:10|128.6|125.96|128.66|126.02|128.66|126.02|128.55|125.91|0
1646700080000|2022-03-08 00:41:20|128.6|125.96|128.77|126.13|128.77|126.13|128.55|125.91|0
1646700090000|2022-03-08 00:41:30|128.83|126.19|128.77|126.13|128.95|126.31|128.77|126.13|0
1646700100000|2022-03-08 00:41:40|128.72|126.08|128.6|125.96|128.72|126.08|128.6|125.96|0
1646700110000|2022-03-08 00:41:50|128.66|126.02|128.66|126.02|128.66|126.02|128.66|126.02|0
1646700120000|2022-03-08 00:42:00|128.72|126.08|128.26|125.62|128.72|126.08|128.26|125.62|0
1646700130000|2022-03-08 00:42:10|128.31|125.67|128.03|125.39|128.31|125.67|128.03|125.39|0
1646700140000|2022-03-08 00:42:20|127.46|124.82|127.4|124.76|127.52|124.88|127.4|124.76|0
1646700150000|2022-03-08 00:42:30|127.51|124.87|127.8|125.16|127.8|125.16|127.51|124.87|0
1646700160000|2022-03-08 00:42:40|127.97|125.33|128.03|125.39|128.03|125.39|127.92|125.28|0
1646700170000|2022-03-08 00:42:50|127.92|125.28|127.8|125.16|127.92|125.28|127.74|125.1|0
1646700180000|2022-03-08 00:43:00|127.92|125.28|127.92|125.28|127.92|125.28|127.92|125.28|0
1646700190000|2022-03-08 00:43:10|127.86|125.22|127.69|125.05|127.86|125.22|127.69|125.05|0
1646700200000|2022-03-08 00:43:20|127.4|124.76|127.46|124.82|127.57|124.93|127.4|124.76|0
1646700210000|2022-03-08 00:43:30|127.4|124.76|127.57|124.93|127.8|125.16|127.4|124.76|0
1646700220000|2022-03-08 00:43:40|127.51|124.87|127.74|125.1|127.74|125.1|127.46|124.82|0
1646700230000|2022-03-08 00:43:50|127.86|125.22|127.97|125.33|127.97|125.33|127.74|125.1|0
1646700240000|2022-03-08 00:44:00|127.91|125.27|127.8|125.16|127.91|125.27|127.69|125.05|0
1646700250000|2022-03-08 00:44:10|127.97|125.33|127.91|125.27|128.26|125.62|127.91|125.27|0
1646700260000|2022-03-08 00:44:20|127.51|124.87|127.28|124.64|127.51|124.87|127.23|124.59|0
1646700270000|2022-03-08 00:44:30|127.23|124.59|127.34|124.7|127.4|124.76|127.23|124.59|0
1646700280000|2022-03-08 00:44:40|127.28|124.64|127.28|124.64|127.28|124.64|127.23|124.59|0
1646700290000|2022-03-08 00:44:50|127.4|124.76|127.68|125.04|127.68|125.04|127.4|124.76|0
1646700300000|2022-03-08 00:45:00|128.03|125.39|128.26|125.62|128.31|125.67|128.03|125.39|0
1646700310000|2022-03-08 00:45:10|128.14|125.5|128.08|125.44|128.14|125.5|127.97|125.33|0
1646700320000|2022-03-08 00:45:20|128.14|125.5|127.74|125.1|128.14|125.5|127.68|125.04|0
1646700330000|2022-03-08 00:45:30|127.8|125.16|128.37|125.73|128.37|125.73|127.8|125.16|0
1646700340000|2022-03-08 00:45:40|128.65|126.01|129|126.36|129|126.36|128.65|126.01|0
1646700350000|2022-03-08 00:45:50|128.94|126.3|128.83|126.19|129|126.36|128.83|126.19|0
1646700360000|2022-03-08 00:46:00|128.88|126.24|128.6|125.96|128.94|126.3|128.6|125.96|0
1646700370000|2022-03-08 00:46:10|128.14|125.5|127.85|125.21|128.14|125.5|127.8|125.16|0
1646700380000|2022-03-08 00:46:20|127.51|124.87|127.23|124.59|127.51|124.87|127.23|124.59|0
1646700390000|2022-03-08 00:46:30|126.77|124.13|126.77|124.13|126.77|124.13|126.71|124.07|0
1646700400000|2022-03-08 00:46:40|126.89|124.25|126.66|124.02|126.89|124.25|126.66|124.02|0
1646700410000|2022-03-08 00:46:50|126.6|123.96|126.88|124.24|126.88|124.24|126.6|123.96|0
1646700420000|2022-03-08 00:47:00|126.66|124.02|126.66|124.02|126.71|124.07|126.66|124.02|0
1646700430000|2022-03-08 00:47:10|126.77|124.13|126.83|124.19|126.83|124.19|126.77|124.13|0
1646700440000|2022-03-08 00:47:20|126.88|124.24|127|124.36|127|124.36|126.66|124.02|0
1646700450000|2022-03-08 00:47:30|127.05|124.41|126.88|124.24|127.05|124.41|126.83|124.19|0
1646700460000|2022-03-08 00:47:40|127|124.36|126.88|124.24|127.05|124.41|126.88|124.24|0
1646700470000|2022-03-08 00:47:50|126.77|124.13|127.11|124.47|127.11|124.47|126.71|124.07|0
1646700480000|2022-03-08 00:48:00|127|124.36|127.28|124.64|127.28|124.64|127|124.36|0
1646700490000|2022-03-08 00:48:10|127.22|124.58|127.22|124.58|127.22|124.58|127.22|124.58|0
1646700500000|2022-03-08 00:48:20|127.34|124.7|127.39|124.75|127.39|124.75|127.28|124.64|0
1646700510000|2022-03-08 00:48:30|127.57|124.93|127.79|125.15|127.91|125.27|127.57|124.93|0
1646700520000|2022-03-08 00:48:40|127.91|125.27|127.73|125.09|127.91|125.27|127.73|125.09|0
1646700530000|2022-03-08 00:48:50|127.85|125.21|127.51|124.87|127.85|125.21|127.51|124.87|0
1646700540000|2022-03-08 00:49:00|127.57|124.93|127.51|124.87|127.57|124.93|127.45|124.81|0
1646700550000|2022-03-08 00:49:10|127.45|124.81|127.39|124.75|127.51|124.87|127.39|124.75|0
1646700560000|2022-03-08 00:49:20|127.34|124.7|127.56|124.92|127.56|124.92|127.28|124.64|0
1646700570000|2022-03-08 00:49:30|127.51|124.87|127.73|125.09|127.73|125.09|127.51|124.87|0
1646700580000|2022-03-08 00:49:40|127.85|125.21|127.56|124.92|127.91|125.27|127.56|124.92|0
1646700590000|2022-03-08 00:49:50|127.68|125.04|127.45|124.81|127.68|125.04|127.45|124.81|0
1646700600000|2022-03-08 00:50:00|127.34|124.7|127.16|124.52|127.5|124.86|127.11|124.47|0
1646700610000|2022-03-08 00:50:10|126.94|124.3|127.39|124.75|127.39|124.75|126.94|124.3|0
1646700620000|2022-03-08 00:50:20|127.56|124.92|127.85|125.21|127.85|125.21|127.56|124.92|0
1646700630000|2022-03-08 00:50:30|127.62|124.98|127.11|124.47|127.62|124.98|127.11|124.47|0
1646700640000|2022-03-08 00:50:40|127.22|124.58|127.11|124.47|127.22|124.58|127.11|124.47|0
1646700650000|2022-03-08 00:50:50|126.77|124.13|126.71|124.07|126.82|124.18|126.71|124.07|0
1646700660000|2022-03-08 00:51:00|127.05|124.41|126.77|124.13|127.05|124.41|126.77|124.13|0
1646700670000|2022-03-08 00:51:10|126.82|124.18|127.16|124.52|127.16|124.52|126.82|124.18|0
1646700680000|2022-03-08 00:51:20|127.05|124.41|127.45|124.81|127.45|124.81|127.05|124.41|0
1646700690000|2022-03-08 00:51:30|127.39|124.75|127.68|125.04|127.68|125.04|127.39|124.75|0
1646700700000|2022-03-08 00:51:40|127.39|124.75|127.27|124.63|127.39|124.75|127.16|124.52|0
1646700710000|2022-03-08 00:51:50|127.39|124.75|127.56|124.92|127.56|124.92|127.39|124.75|0
1646700720000|2022-03-08 00:52:00|127.62|124.98|127.62|124.98|127.62|124.98|127.56|124.92|0
1646700730000|2022-03-08 00:52:10|127.67|125.03|127.79|125.15|127.79|125.15|127.67|125.03|0
1646700740000|2022-03-08 00:52:20|127.67|125.03|127.73|125.09|127.73|125.09|127.61|124.97|0
1646700750000|2022-03-08 00:52:30|127.56|124.92|127.39|124.75|127.56|124.92|127.39|124.75|0
1646700760000|2022-03-08 00:52:40|127.5|124.86|127.79|125.15|127.79|125.15|127.5|124.86|0
1646700770000|2022-03-08 00:52:50|127.73|125.09|127.84|125.2|127.84|125.2|127.67|125.03|0
1646700780000|2022-03-08 00:53:00|127.79|125.15|127.84|125.2|127.84|125.2|127.79|125.15|0
1646700790000|2022-03-08 00:53:10|128.02|125.38|127.84|125.2|128.07|125.43|127.84|125.2|0
1646700800000|2022-03-08 00:53:20|127.79|125.15|127.56|124.92|127.79|125.15|127.56|124.92|0
1646700810000|2022-03-08 00:53:30|127.67|125.03|128.13|125.49|128.13|125.49|127.67|125.03|0
1646700820000|2022-03-08 00:53:40|128.18|125.54|128.24|125.6|128.24|125.6|128.18|125.54|0
1646700830000|2022-03-08 00:53:50|128.13|125.49|128.13|125.49|128.18|125.54|128.13|125.49|0
1646700840000|2022-03-08 00:54:00|128.18|125.54|128.01|125.37|128.18|125.54|128.01|125.37|0
1646700850000|2022-03-08 00:54:10|128.13|125.49|127.95|125.31|128.13|125.49|127.95|125.31|0
1646700860000|2022-03-08 00:54:20|128.01|125.37|128.18|125.54|128.18|125.54|127.95|125.31|0
1646700870000|2022-03-08 00:54:30|128.3|125.66|127.95|125.31|128.3|125.66|127.95|125.31|0
1646700880000|2022-03-08 00:54:40|128.01|125.37|127.73|125.09|128.01|125.37|127.73|125.09|0
1646700890000|2022-03-08 00:54:50|127.84|125.2|128.07|125.43|128.07|125.43|127.84|125.2|0
1646700900000|2022-03-08 00:55:00|128.01|125.37|127.9|125.26|128.01|125.37|127.73|125.09|0
1646700910000|2022-03-08 00:55:10|127.67|125.03|127.84|125.2|127.84|125.2|127.61|124.97|0
1646700920000|2022-03-08 00:55:20|127.9|125.26|127.9|125.26|128.01|125.37|127.9|125.26|0
1646700930000|2022-03-08 00:55:30|127.84|125.2|127.9|125.26|127.9|125.26|127.78|125.14|0
1646700940000|2022-03-08 00:55:40|128.01|125.37|128.41|125.77|128.41|125.77|128.01|125.37|0
1646700950000|2022-03-08 00:55:50|128.47|125.83|128.52|125.88|128.58|125.94|128.47|125.83|0
1646700960000|2022-03-08 00:56:00|128.47|125.83|128.58|125.94|128.64|126|128.47|125.83|0
1646700970000|2022-03-08 00:56:10|128.7|126.06|128.52|125.88|128.81|126.17|128.52|125.88|0
1646700980000|2022-03-08 00:56:20|128.58|125.94|128.58|125.94|128.58|125.94|128.47|125.83|0
1646700990000|2022-03-08 00:56:30|128.75|126.11|128.7|126.06|128.75|126.11|128.58|125.94|0
1646701000000|2022-03-08 00:56:40|128.75|126.11|128.75|126.11|128.81|126.17|128.75|126.11|0
1646701010000|2022-03-08 00:56:50|128.7|126.06|128.7|126.06|128.7|126.06|128.7|126.06|0
1646701020000|2022-03-08 00:57:00|128.64|126|128.87|126.23|128.87|126.23|128.64|126|0
1646701030000|2022-03-08 00:57:10|128.75|126.11|128.81|126.17|128.81|126.17|128.7|126.06|0
1646701040000|2022-03-08 00:57:20|128.87|126.23|128.98|126.34|128.98|126.34|128.87|126.23|0
1646701050000|2022-03-08 00:57:30|129.04|126.4|129.04|126.4|129.04|126.4|128.87|126.23|0
1646701060000|2022-03-08 00:57:40|128.87|126.23|128.81|126.17|128.93|126.29|128.81|126.17|0
1646701070000|2022-03-08 00:57:50|128.58|125.94|128.81|126.17|128.81|126.17|128.58|125.94|0
1646701080000|2022-03-08 00:58:00|128.87|126.23|128.98|126.34|128.98|126.34|128.81|126.17|0
1646701090000|2022-03-08 00:58:10|128.81|126.17|128.75|126.11|128.98|126.34|128.75|126.11|0
1646701100000|2022-03-08 00:58:20|128.7|126.06|128.75|126.11|128.75|126.11|128.7|126.06|0
1646701110000|2022-03-08 00:58:30|128.86|126.22|129.04|126.4|129.04|126.4|128.86|126.22|0
1646701120000|2022-03-08 00:58:40|129.21|126.57|128.81|126.17|129.21|126.57|128.81|126.17|0
1646701130000|2022-03-08 00:58:50|128.86|126.22|128.81|126.17|128.86|126.22|128.75|126.11|0
1646701140000|2022-03-08 00:59:00|128.58|125.94|129.15|126.51|129.15|126.51|128.58|125.94|0
1646701150000|2022-03-08 00:59:10|129.09|126.45|129.04|126.4|129.09|126.45|129.04|126.4|0
1646701160000|2022-03-08 00:59:20|129.09|126.45|129.04|126.4|129.09|126.45|129.04|126.4|0
1646701170000|2022-03-08 00:59:30|128.92|126.28|128.92|126.28|128.98|126.34|128.92|126.28|0
1646701180000|2022-03-08 00:59:40|129.04|126.4|129.04|126.4|129.15|126.51|129.04|126.4|0
1646701190000|2022-03-08 00:59:50|128.98|126.34|128.86|126.22|128.98|126.34|128.86|126.22|0
1646701200000|2022-03-08 01:00:00|128.69|126.05|128.92|126.28|128.98|126.34|128.69|126.05|0
1646701210000|2022-03-08 01:00:10|128.98|126.34|129.27|126.63|129.27|126.63|128.92|126.28|0
1646701220000|2022-03-08 01:00:20|129.38|126.74|129.32|126.68|129.38|126.74|129.21|126.57|0
1646701230000|2022-03-08 01:00:30|130.07|127.43|130.36|127.72|130.36|127.72|130.07|127.43|0
1646701240000|2022-03-08 01:00:40|130.3|127.66|130.24|127.6|130.3|127.66|130.19|127.55|0
1646701250000|2022-03-08 01:00:50|130.13|127.49|130.77|128.13|130.77|128.13|130.13|127.49|0
1646701260000|2022-03-08 01:01:00|131.11|128.47|130.42|127.78|131.11|128.47|130.42|127.78|0
1646701270000|2022-03-08 01:01:10|130.19|127.55|130.19|127.55|130.3|127.66|130.19|127.55|0
1646701280000|2022-03-08 01:01:20|130.13|127.49|129.84|127.2|130.13|127.49|129.78|127.14|0
1646701290000|2022-03-08 01:01:30|130.01|127.37|130.19|127.55|130.19|127.55|129.96|127.32|0
1646701300000|2022-03-08 01:01:40|130.24|127.6|130.07|127.43|130.24|127.6|130.07|127.43|0
1646701310000|2022-03-08 01:01:50|130.24|127.6|130.88|128.24|131.11|128.47|130.24|127.6|0
1646701320000|2022-03-08 01:02:00|130.7|128.06|131.11|128.47|131.11|128.47|130.7|128.06|0
1646701330000|2022-03-08 01:02:10|131.23|128.59|130.53|127.89|131.23|128.59|130.47|127.83|0
1646701340000|2022-03-08 01:02:20|130.59|127.95|130.53|127.89|130.65|128.01|130.53|127.89|0
1646701350000|2022-03-08 01:02:30|130.42|127.78|130.65|128.01|130.65|128.01|130.42|127.78|0
1646701360000|2022-03-08 01:02:40|130.59|127.95|130.18|127.54|130.59|127.95|130.18|127.54|0
1646701370000|2022-03-08 01:02:50|130.12|127.48|130.3|127.66|130.3|127.66|130.01|127.37|0
1646701380000|2022-03-08 01:03:00|130.36|127.72|130.18|127.54|130.42|127.78|130.18|127.54|0
1646701390000|2022-03-08 01:03:10|130.24|127.6|130.24|127.6|130.24|127.6|130.24|127.6|0
1646701400000|2022-03-08 01:03:20|130.3|127.66|131.34|128.7|131.34|128.7|130.3|127.66|0
1646701410000|2022-03-08 01:03:30|131.75|129.11|131.34|128.7|131.75|129.11|131.34|128.7|0
1646701420000|2022-03-08 01:03:40|131.23|128.59|131.23|128.59|131.23|128.59|131.11|128.47|0
1646701430000|2022-03-08 01:03:50|131.34|128.7|131.34|128.7|131.34|128.7|131.34|128.7|0
1646701440000|2022-03-08 01:04:00|131.28|128.64|131.69|129.05|131.81|129.17|131.28|128.64|0
1646701450000|2022-03-08 01:04:10|131.75|129.11|131.81|129.17|131.92|129.28|131.75|129.11|0
1646701460000|2022-03-08 01:04:20|131.69|129.05|131.11|128.47|131.81|129.17|131.11|128.47|0
1646701470000|2022-03-08 01:04:30|131.05|128.41|130.93|128.29|131.11|128.47|130.76|128.12|0
1646701480000|2022-03-08 01:04:40|130.53|127.89|130.41|127.77|130.53|127.89|130.41|127.77|0
1646701490000|2022-03-08 01:04:50|130.18|127.54|129.72|127.08|130.18|127.54|129.72|127.08|0
1646701500000|2022-03-08 01:05:00|129.84|127.2|130.01|127.37|130.07|127.43|129.84|127.2|0
1646701510000|2022-03-08 01:05:10|129.89|127.25|129.84|127.2|129.89|127.25|129.72|127.08|0
1646701520000|2022-03-08 01:05:20|129.78|127.14|129.72|127.08|129.84|127.2|129.72|127.08|0
1646701530000|2022-03-08 01:05:30|129.6|126.96|129.6|126.96|129.66|127.02|129.6|126.96|0
1646701540000|2022-03-08 01:05:40|129.66|127.02|129.37|126.73|129.66|127.02|129.37|126.73|0
1646701550000|2022-03-08 01:05:50|129.49|126.85|129.72|127.08|129.72|127.08|129.49|126.85|0
1646701560000|2022-03-08 01:06:00|129.66|127.02|129.6|126.96|129.72|127.08|129.49|126.85|0
1646701570000|2022-03-08 01:06:10|129.54|126.9|129.72|127.08|129.72|127.08|129.54|126.9|0
1646701580000|2022-03-08 01:06:20|129.66|127.02|129.77|127.13|129.77|127.13|129.66|127.02|0
1646701590000|2022-03-08 01:06:30|129.66|127.02|129.6|126.96|129.66|127.02|129.49|126.85|0
1646701600000|2022-03-08 01:06:40|129.72|127.08|129.49|126.85|129.77|127.13|129.49|126.85|0
1646701610000|2022-03-08 01:06:50|129.26|126.62|128.68|126.04|129.26|126.62|128.68|126.04|0
1646701620000|2022-03-08 01:07:00|128.28|125.64|128.11|125.47|128.57|125.93|128.11|125.47|0
1646701630000|2022-03-08 01:07:10|128.34|125.7|128.51|125.87|128.57|125.93|128.34|125.7|0
1646701640000|2022-03-08 01:07:20|128.57|125.93|128.8|126.16|128.8|126.16|128.39|125.75|0
1646701650000|2022-03-08 01:07:30|128.91|126.27|129.83|127.19|129.83|127.19|128.91|126.27|0
1646701660000|2022-03-08 01:07:40|129.72|127.08|130.41|127.77|130.41|127.77|129.72|127.08|0
1646701670000|2022-03-08 01:07:50|130.46|127.82|131.16|128.52|131.16|128.52|130.46|127.82|0
1646701680000|2022-03-08 01:08:00|131.39|128.75|131.16|128.52|131.51|128.87|131.16|128.52|0
1646701690000|2022-03-08 01:08:10|131.34|128.7|131.51|128.87|131.51|128.87|131.22|128.58|0
1646701700000|2022-03-08 01:08:20|131.62|128.98|131.92|129.28|131.92|129.28|131.62|128.98|0
1646701710000|2022-03-08 01:08:30|131.97|129.33|133.73|131.09|133.73|131.09|131.92|129.28|0
1646701720000|2022-03-08 01:08:40|133.44|130.8|133.61|130.97|133.61|130.97|133.44|130.8|0
1646701730000|2022-03-08 01:08:50|133.55|130.91|133.49|130.85|133.67|131.03|133.44|130.8|0
1646701740000|2022-03-08 01:09:00|133.61|130.97|133.44|130.8|133.61|130.97|133.44|130.8|0
1646701750000|2022-03-08 01:09:10|133.14|130.5|133.49|130.85|133.49|130.85|133.14|130.5|0
1646701760000|2022-03-08 01:09:20|133.67|131.03|133.61|130.97|133.67|131.03|133.61|130.97|0
1646701770000|2022-03-08 01:09:30|133.49|130.85|133.61|130.97|133.61|130.97|133.2|130.56|0
1646701780000|2022-03-08 01:09:40|133.67|131.03|133.67|131.03|133.67|131.03|133.67|131.03|0
1646701790000|2022-03-08 01:09:50|133.55|130.91|133.72|131.08|133.72|131.08|133.55|130.91|0
1646701800000|2022-03-08 01:10:00|133.55|130.91|133.9|131.26|133.9|131.26|133.55|130.91|0
1646701810000|2022-03-08 01:10:10|133.84|131.2|133.72|131.08|133.96|131.32|133.72|131.08|0
1646701820000|2022-03-08 01:10:20|133.9|131.26|133.84|131.2|133.9|131.26|133.72|131.08|0
1646701830000|2022-03-08 01:10:30|133.9|131.26|134.02|131.38|134.02|131.38|133.9|131.26|0
1646701840000|2022-03-08 01:10:40|134.14|131.5|134.43|131.79|134.84|132.2|134.14|131.5|0
1646701850000|2022-03-08 01:10:50|134.49|131.85|134.84|132.2|134.84|132.2|134.49|131.85|0
1646701860000|2022-03-08 01:11:00|134.61|131.97|134.14|131.5|134.61|131.97|134.14|131.5|0
1646701870000|2022-03-08 01:11:10|134.08|131.44|134.14|131.5|134.14|131.5|133.9|131.26|0
1646701880000|2022-03-08 01:11:20|134.02|131.38|134.66|132.02|134.66|132.02|134.02|131.38|0
1646701890000|2022-03-08 01:11:30|134.31|131.67|134.02|131.38|134.55|131.91|134.02|131.38|0
1646701900000|2022-03-08 01:11:40|134.14|131.5|134.02|131.38|134.14|131.5|134.02|131.38|0
1646701910000|2022-03-08 01:11:50|133.9|131.26|134.78|132.14|134.78|132.14|133.9|131.26|0
1646701920000|2022-03-08 01:12:00|134.49|131.85|134.55|131.91|134.55|131.91|134.49|131.85|0
1646701930000|2022-03-08 01:12:10|134.66|132.02|134.66|132.02|134.66|132.02|134.61|131.97|0
1646701940000|2022-03-08 01:12:20|134.61|131.97|134.72|132.08|134.72|132.08|134.61|131.97|0
1646701950000|2022-03-08 01:12:30|134.78|132.14|134.72|132.08|134.96|132.32|134.72|132.08|0
1646701960000|2022-03-08 01:12:40|134.9|132.26|134.84|132.2|134.9|132.26|134.72|132.08|0
1646701970000|2022-03-08 01:12:50|134.9|132.26|134.78|132.14|134.9|132.26|134.78|132.14|0
1646701980000|2022-03-08 01:13:00|134.72|132.08|134.96|132.32|134.96|132.32|134.72|132.08|0
1646701990000|2022-03-08 01:13:10|135.91|133.27|135.2|132.56|135.91|133.27|135.2|132.56|0
1646702000000|2022-03-08 01:13:20|134.96|132.32|134.61|131.97|134.96|132.32|134.61|131.97|0
1646702010000|2022-03-08 01:13:30|134.54|131.9|135.84|133.2|135.84|133.2|134.54|131.9|0
1646702020000|2022-03-08 01:13:40|135.67|133.03|135.79|133.15|135.79|133.15|135.67|133.03|0
1646702030000|2022-03-08 01:13:50|135.91|133.27|135.73|133.09|136.02|133.38|135.73|133.09|0
1646702040000|2022-03-08 01:14:00|135.67|133.03|136.38|133.74|136.38|133.74|135.61|132.97|0
1646702050000|2022-03-08 01:14:10|136.86|134.22|136.86|134.22|136.86|134.22|136.62|133.98|0
1646702060000|2022-03-08 01:14:20|136.5|133.86|136.56|133.92|136.62|133.98|136.44|133.8|0
1646702070000|2022-03-08 01:14:30|136.26|133.62|136.2|133.56|136.26|133.62|136.2|133.56|0
1646702080000|2022-03-08 01:14:40|136.38|133.74|135.79|133.15|136.38|133.74|135.79|133.15|0
1646702090000|2022-03-08 01:14:50|135.55|132.91|135.55|132.91|135.55|132.91|135.55|132.91|0
1646702100000|2022-03-08 01:15:00|135.49|132.85|135.31|132.67|135.61|132.97|135.25|132.61|0
1646702110000|2022-03-08 01:15:10|135.43|132.79|135.9|133.26|135.9|133.26|135.43|132.79|0
1646702120000|2022-03-08 01:15:20|136.38|133.74|136.38|133.74|136.44|133.8|136.32|133.68|0
1646702130000|2022-03-08 01:15:30|136.5|133.86|136.62|133.98|136.62|133.98|136.38|133.74|0
1646702140000|2022-03-08 01:15:40|136.97|134.33|136.62|133.98|136.97|134.33|136.55|133.91|0
1646702150000|2022-03-08 01:15:50|136.67|134.03|137.09|134.45|137.09|134.45|136.5|133.86|0
1646702160000|2022-03-08 01:16:00|137.75|135.11|137.69|135.05|137.75|135.11|137.57|134.93|0
1646702170000|2022-03-08 01:16:10|137.57|134.93|137.75|135.11|137.87|135.23|137.57|134.93|0
1646702180000|2022-03-08 01:16:20|137.99|135.35|138.41|135.77|138.41|135.77|137.99|135.35|0
1646702190000|2022-03-08 01:16:30|138.23|135.59|138.53|135.89|138.53|135.89|138.17|135.53|0
1646702200000|2022-03-08 01:16:40|138.41|135.77|138.89|136.25|138.89|136.25|138.41|135.77|0
1646702210000|2022-03-08 01:16:50|138.58|135.94|138.46|135.82|138.58|135.94|138.29|135.65|0
1646702220000|2022-03-08 01:17:00|138.89|136.25|138.29|135.65|138.95|136.31|138.29|135.65|0
1646702230000|2022-03-08 01:17:10|137.75|135.11|137.81|135.17|137.81|135.17|137.69|135.05|0
1646702240000|2022-03-08 01:17:20|137.09|134.45|137.21|134.57|137.21|134.57|136.97|134.33|0
1646702250000|2022-03-08 01:17:30|137.33|134.69|136.97|134.33|137.33|134.69|136.97|134.33|0
1646702260000|2022-03-08 01:17:40|137.09|134.45|137.15|134.51|137.15|134.51|137.09|134.45|0
1646702270000|2022-03-08 01:17:50|136.97|134.33|136.73|134.09|136.97|134.33|136.73|134.09|0
1646702280000|2022-03-08 01:18:00|136.79|134.15|137.09|134.45|137.09|134.45|136.61|133.97|0
1646702290000|2022-03-08 01:18:10|137.03|134.39|137.15|134.51|137.21|134.57|137.03|134.39|0
1646702300000|2022-03-08 01:18:20|137.21|134.57|136.97|134.33|137.27|134.63|136.97|134.33|0
1646702310000|2022-03-08 01:18:30|136.67|134.03|136.97|134.33|136.97|134.33|136.67|134.03|0
1646702320000|2022-03-08 01:18:40|136.91|134.27|137.26|134.62|137.26|134.62|136.91|134.27|0
1646702330000|2022-03-08 01:18:50|137.09|134.45|136.97|134.33|137.15|134.51|136.97|134.33|0
1646702340000|2022-03-08 01:19:00|136.73|134.09|136.85|134.21|136.85|134.21|136.73|134.09|0
1646702350000|2022-03-08 01:19:10|136.73|134.09|136.79|134.15|136.79|134.15|136.55|133.91|0
1646702360000|2022-03-08 01:19:20|136.97|134.33|136.91|134.27|137.03|134.39|136.91|134.27|0
1646702370000|2022-03-08 01:19:30|136.85|134.21|137.26|134.62|137.26|134.62|136.85|134.21|0
1646702380000|2022-03-08 01:19:40|137.62|134.98|137.74|135.1|137.74|135.1|137.62|134.98|0
1646702390000|2022-03-08 01:19:50|137.62|134.98|137.38|134.74|137.74|135.1|137.38|134.74|0
1646702400000|2022-03-08 01:20:00|137.5|134.86|137.38|134.74|137.5|134.86|137.26|134.62|0
1646702410000|2022-03-08 01:20:10|137.14|134.5|136.73|134.09|137.14|134.5|136.73|134.09|0
1646702420000|2022-03-08 01:20:20|136.67|134.03|136.85|134.21|136.97|134.33|136.67|134.03|0
1646702430000|2022-03-08 01:20:30|137.02|134.38|136.9|134.26|137.02|134.38|136.79|134.15|0
1646702440000|2022-03-08 01:20:40|136.97|134.33|137.02|134.38|137.02|134.38|136.97|134.33|0
1646702450000|2022-03-08 01:20:50|136.85|134.21|137.09|134.45|137.09|134.45|136.85|134.21|0
1646702460000|2022-03-08 01:21:00|137.14|134.5|136.78|134.14|137.14|134.5|136.78|134.14|0
1646702470000|2022-03-08 01:21:10|137.08|134.44|137.14|134.5|137.14|134.5|137.02|134.38|0
1646702480000|2022-03-08 01:21:20|137.2|134.56|136.97|134.33|137.2|134.56|136.97|134.33|0
1646702490000|2022-03-08 01:21:30|137.08|134.44|137.14|134.5|137.14|134.5|137.08|134.44|0
1646702500000|2022-03-08 01:21:40|137.02|134.38|136.96|134.32|137.02|134.38|136.96|134.32|0
1646702510000|2022-03-08 01:21:50|136.85|134.21|136.85|134.21|136.96|134.32|136.85|134.21|0
1646702520000|2022-03-08 01:22:00|136.96|134.32|137.08|134.44|137.08|134.44|136.96|134.32|0
1646702530000|2022-03-08 01:22:10|137.14|134.5|137.08|134.44|137.2|134.56|137.08|134.44|0
1646702540000|2022-03-08 01:22:20|137.2|134.56|136.96|134.32|137.2|134.56|136.96|134.32|0
1646702550000|2022-03-08 01:22:30|136.9|134.26|136.84|134.2|136.9|134.26|136.84|134.2|0
1646702560000|2022-03-08 01:22:40|136.73|134.09|136.84|134.2|136.84|134.2|136.73|134.09|0
1646702570000|2022-03-08 01:22:50|136.96|134.32|136.66|134.02|136.96|134.32|136.66|134.02|0
1646702580000|2022-03-08 01:23:00|136.72|134.08|136.78|134.14|136.84|134.2|136.72|134.08|0
1646702590000|2022-03-08 01:23:10|136.72|134.08|136.9|134.26|136.9|134.26|136.61|133.97|0
1646702600000|2022-03-08 01:23:20|136.84|134.2|136.49|133.85|136.84|134.2|136.49|133.85|0
1646702610000|2022-03-08 01:23:30|136.54|133.9|136.6|133.96|136.72|134.08|136.54|133.9|0
1646702620000|2022-03-08 01:23:40|136.72|134.08|136.49|133.85|136.72|134.08|136.49|133.85|0
1646702630000|2022-03-08 01:23:50|135.59|132.95|136.19|133.55|136.19|133.55|135.59|132.95|0
1646702640000|2022-03-08 01:24:00|136.3|133.66|136.19|133.55|136.3|133.66|136.13|133.49|0
1646702650000|2022-03-08 01:24:10|136.25|133.61|136.19|133.55|136.37|133.73|136.19|133.55|0
1646702660000|2022-03-08 01:24:20|136.13|133.49|136.13|133.49|136.25|133.61|136.01|133.37|0
1646702670000|2022-03-08 01:24:30|136.18|133.54|136.25|133.61|136.25|133.61|136.18|133.54|0
1646702680000|2022-03-08 01:24:40|136.37|133.73|137.08|134.44|137.08|134.44|136.37|133.73|0
1646702690000|2022-03-08 01:24:50|136.96|134.32|137.32|134.68|137.32|134.68|136.96|134.32|0
1646702700000|2022-03-08 01:25:00|137.85|135.21|138.93|136.29|138.93|136.29|137.85|135.21|0
1646702710000|2022-03-08 01:25:10|138.64|136|138.28|135.64|138.64|136|138.16|135.52|0
1646702720000|2022-03-08 01:25:20|138.33|135.69|138.04|135.4|138.33|135.69|138.04|135.4|0
1646702730000|2022-03-08 01:25:30|137.8|135.16|137.8|135.16|137.92|135.28|137.8|135.16|0
1646702740000|2022-03-08 01:25:40|137.68|135.04|137.73|135.09|137.8|135.16|137.68|135.04|0
1646702750000|2022-03-08 01:25:50|137.68|135.04|137.68|135.04|137.8|135.16|137.68|135.04|0
1646702760000|2022-03-08 01:26:00|137.79|135.15|137.44|134.8|137.79|135.15|137.44|134.8|0
1646702770000|2022-03-08 01:26:10|137.32|134.68|137.37|134.73|137.37|134.73|137.32|134.68|0
1646702780000|2022-03-08 01:26:20|137.32|134.68|137.73|135.09|137.85|135.21|137.32|134.68|0
1646702790000|2022-03-08 01:26:30|137.79|135.15|137.13|134.49|137.79|135.15|137.13|134.49|0
1646702800000|2022-03-08 01:26:40|137.02|134.38|137.01|134.37|137.02|134.38|136.84|134.2|0
1646702810000|2022-03-08 01:26:50|136.96|134.32|137.25|134.61|137.25|134.61|136.9|134.26|0
1646702820000|2022-03-08 01:27:00|137.37|134.73|137.25|134.61|137.37|134.73|137.25|134.61|0
1646702830000|2022-03-08 01:27:10|137.37|134.73|137.37|134.73|137.37|134.73|137.31|134.67|0
1646702840000|2022-03-08 01:27:20|137.43|134.79|137.37|134.73|137.43|134.79|137.37|134.73|0
1646702850000|2022-03-08 01:27:30|137.31|134.67|137.31|134.67|137.31|134.67|137.31|134.67|0
1646702860000|2022-03-08 01:27:40|137.13|134.49|137.08|134.44|137.13|134.49|136.84|134.2|0
1646702870000|2022-03-08 01:27:50|136.89|134.25|137.13|134.49|137.19|134.55|136.89|134.25|0
1646702880000|2022-03-08 01:28:00|137.08|134.44|136.84|134.2|137.13|134.49|136.84|134.2|0
1646702890000|2022-03-08 01:28:10|136.72|134.08|136.84|134.2|136.89|134.25|136.72|134.08|0
1646702900000|2022-03-08 01:28:20|136.77|134.13|136.72|134.08|136.77|134.13|136.72|134.08|0
1646702910000|2022-03-08 01:28:30|136.48|133.84|136.77|134.13|136.77|134.13|136.48|133.84|0
1646702920000|2022-03-08 01:28:40|136.65|134.01|136.6|133.96|136.72|134.08|136.6|133.96|0
1646702930000|2022-03-08 01:28:50|136.36|133.72|136.48|133.84|136.48|133.84|136.3|133.66|0
1646702940000|2022-03-08 01:29:00|136.42|133.78|136.65|134.01|136.65|134.01|136.42|133.78|0
1646702950000|2022-03-08 01:29:10|136.6|133.96|136.65|134.01|136.65|134.01|136.53|133.89|0
1646702960000|2022-03-08 01:29:20|136.42|133.78|136.18|133.54|136.42|133.78|136.18|133.54|0
1646702970000|2022-03-08 01:29:30|136.65|134.01|136.53|133.89|136.65|134.01|136.53|133.89|0
1646702980000|2022-03-08 01:29:40|136.48|133.84|136.53|133.89|136.53|133.89|136.36|133.72|0
1646702990000|2022-03-08 01:29:50|136.48|133.84|136.41|133.77|136.48|133.84|136.41|133.77|0
1646703000000|2022-03-08 01:30:00|136.18|133.54|136.65|134.01|136.71|134.07|136.18|133.54|0
1646703010000|2022-03-08 01:30:10|136.89|134.25|136.53|133.89|136.89|134.25|136.48|133.84|0
1646703020000|2022-03-08 01:30:20|136.65|134.01|136.77|134.13|136.83|134.19|136.65|134.01|0
1646703030000|2022-03-08 01:30:30|136.65|134.01|136.95|134.31|136.95|134.31|136.65|134.01|0
1646703040000|2022-03-08 01:30:40|136.89|134.25|137.49|134.85|137.49|134.85|136.83|134.19|0
1646703050000|2022-03-08 01:30:50|137.55|134.91|137.37|134.73|137.55|134.91|137.37|134.73|0
1646703060000|2022-03-08 01:31:00|137.49|134.85|137.61|134.97|137.61|134.97|137.49|134.85|0
1646703070000|2022-03-08 01:31:10|137.67|135.03|137.43|134.79|137.67|135.03|137.37|134.73|0
1646703080000|2022-03-08 01:31:20|137.13|134.49|136.89|134.25|137.13|134.49|136.77|134.13|0
1646703090000|2022-03-08 01:31:30|137.01|134.37|136.89|134.25|137.01|134.37|136.89|134.25|0
1646703100000|2022-03-08 01:31:40|136.77|134.13|136.59|133.95|136.77|134.13|136.47|133.83|0
1646703110000|2022-03-08 01:31:50|136.47|133.83|136.65|134.01|136.65|134.01|136.47|133.83|0
1646703120000|2022-03-08 01:32:00|136.47|133.83|136.35|133.71|136.47|133.83|136.12|133.48|0
1646703130000|2022-03-08 01:32:10|136.47|133.83|136.59|133.95|136.65|134.01|136.47|133.83|0
1646703140000|2022-03-08 01:32:20|136.47|133.83|136.17|133.53|136.47|133.83|136.12|133.48|0
1646703150000|2022-03-08 01:32:30|136.12|133.48|136.24|133.6|136.24|133.6|136|133.36|0
1646703160000|2022-03-08 01:32:40|136.29|133.65|136.23|133.59|136.29|133.65|136.17|133.53|0
1646703170000|2022-03-08 01:32:50|136|133.36|136.35|133.71|136.53|133.89|136|133.36|0
1646703180000|2022-03-08 01:33:00|136.53|133.89|137.24|134.6|137.24|134.6|136.53|133.89|0
1646703190000|2022-03-08 01:33:10|137.43|134.79|137.72|135.08|137.78|135.14|137.43|134.79|0
1646703200000|2022-03-08 01:33:20|137.78|135.14|137.48|134.84|137.78|135.14|137.48|134.84|0
1646703210000|2022-03-08 01:33:30|137.43|134.79|138.14|135.5|138.14|135.5|137.43|134.79|0
1646703220000|2022-03-08 01:33:40|138.44|135.8|138.98|136.34|138.98|136.34|138.32|135.68|0
1646703240000|2022-03-08 01:34:00|139.04|136.4|139.16|136.52|139.16|136.52|138.98|136.34|0
1646703250000|2022-03-08 01:34:10|139.1|136.46|139.04|136.4|139.1|136.46|139.04|136.4|0
1646703260000|2022-03-08 01:34:20|138.98|136.34|139.22|136.58|139.22|136.58|138.98|136.34|0
1646703270000|2022-03-08 01:34:30|139.1|136.46|139.16|136.52|139.22|136.58|138.98|136.34|0
1646703280000|2022-03-08 01:34:40|139.22|136.58|139.1|136.46|139.22|136.58|139.1|136.46|0
1646703290000|2022-03-08 01:34:50|139.04|136.4|139.1|136.46|139.1|136.46|139.04|136.4|0
1646703300000|2022-03-08 01:35:00|138.92|136.28|138.2|135.56|138.92|136.28|138.2|135.56|0
1646703310000|2022-03-08 01:35:10|138.26|135.62|138.32|135.68|138.32|135.68|138.08|135.44|0
1646703320000|2022-03-08 01:35:20|138.38|135.74|138.14|135.5|138.38|135.74|138.14|135.5|0
1646703330000|2022-03-08 01:35:30|138.02|135.38|138.02|135.38|138.26|135.62|138.02|135.38|0
1646703340000|2022-03-08 01:35:40|138.08|135.44|138.02|135.38|138.26|135.62|138.02|135.38|0
1646703350000|2022-03-08 01:35:50|138.08|135.44|137.84|135.2|138.08|135.44|137.78|135.14|0
1646703360000|2022-03-08 01:36:00|138.14|135.5|138.44|135.8|138.44|135.8|137.96|135.32|0
1646703370000|2022-03-08 01:36:10|138.56|135.92|138.86|136.22|138.86|136.22|138.56|135.92|0
1646703380000|2022-03-08 01:36:20|138.74|136.1|138.56|135.92|138.74|136.1|138.5|135.86|0
1646703390000|2022-03-08 01:36:30|138.38|135.74|138.02|135.38|138.38|135.74|138.02|135.38|0
1646703400000|2022-03-08 01:36:40|137.84|135.2|137.66|135.02|137.9|135.26|137.66|135.02|0
1646703410000|2022-03-08 01:36:50|137.78|135.14|137.9|135.26|137.9|135.26|137.78|135.14|0
1646703420000|2022-03-08 01:37:00|137.96|135.32|138.08|135.44|138.08|135.44|137.96|135.32|0
1646703430000|2022-03-08 01:37:10|138.02|135.38|137.9|135.26|138.02|135.38|137.9|135.26|0
1646703440000|2022-03-08 01:37:20|137.78|135.14|137.84|135.2|137.84|135.2|137.78|135.14|0
1646703450000|2022-03-08 01:37:30|137.78|135.14|137.48|134.84|137.78|135.14|137.48|134.84|0
1646703460000|2022-03-08 01:37:40|137.36|134.72|137.42|134.78|137.42|134.78|137.3|134.66|0
1646703470000|2022-03-08 01:37:50|137.3|134.66|137.3|134.66|137.3|134.66|137.24|134.6|0
1646703480000|2022-03-08 01:38:00|137.12|134.48|137.24|134.6|137.24|134.6|137.12|134.48|0
1646703490000|2022-03-08 01:38:10|137.06|134.42|137.06|134.42|137.12|134.48|137.06|134.42|0
1646703500000|2022-03-08 01:38:20|137|134.36|136.94|134.3|137|134.36|136.94|134.3|0
1646703510000|2022-03-08 01:38:30|136.76|134.12|136.7|134.06|136.76|134.12|136.64|134|0
1646703530000|2022-03-08 01:38:50|136.82|134.18|136.05|133.41|136.88|134.24|136.05|133.41|0
1646703540000|2022-03-08 01:39:00|135.81|133.17|135.51|132.87|135.81|133.17|135.45|132.81|0
1646703550000|2022-03-08 01:39:10|135.63|132.99|135.4|132.76|135.63|132.99|135.22|132.58|0
1646703560000|2022-03-08 01:39:20|135.45|132.81|135.75|133.11|135.75|133.11|135.45|132.81|0
1646703570000|2022-03-08 01:39:30|135.69|133.05|135.39|132.75|135.69|133.05|135.33|132.69|0
1646703580000|2022-03-08 01:39:40|135.45|132.81|135.21|132.57|135.45|132.81|134.8|132.16|0
1646703590000|2022-03-08 01:39:50|135.1|132.46|134.69|132.05|135.1|132.46|134.69|132.05|0
1646703600000|2022-03-08 01:40:00|134.8|132.16|135.69|133.05|135.69|133.05|134.8|132.16|0
1646703610000|2022-03-08 01:40:10|135.63|132.99|135.87|133.23|135.87|133.23|135.57|132.93|0
1646703620000|2022-03-08 01:40:20|135.81|133.17|135.45|132.81|135.81|133.17|135.45|132.81|0
1646703630000|2022-03-08 01:40:30|135.57|132.93|135.81|133.17|135.81|133.17|135.45|132.81|0
1646703640000|2022-03-08 01:40:40|135.57|132.93|135.57|132.93|135.57|132.93|135.57|132.93|0
1646703650000|2022-03-08 01:40:50|135.81|133.17|135.99|133.35|135.99|133.35|135.81|133.17|0
1646703660000|2022-03-08 01:41:00|136.1|133.46|136.34|133.7|136.46|133.82|136.1|133.46|0
1646703670000|2022-03-08 01:41:10|135.99|133.35|135.8|133.16|135.99|133.35|135.8|133.16|0
1646703680000|2022-03-08 01:41:20|135.92|133.28|135.69|133.05|135.92|133.28|135.69|133.05|0
1646703690000|2022-03-08 01:41:30|135.92|133.28|135.92|133.28|135.92|133.28|135.75|133.11|0
1646703700000|2022-03-08 01:41:40|135.8|133.16|135.8|133.16|135.92|133.28|135.8|133.16|0
1646703710000|2022-03-08 01:41:50|135.51|132.87|135.57|132.93|135.69|133.05|135.51|132.87|0
1646703720000|2022-03-08 01:42:00|135.69|133.05|135.75|133.11|135.87|133.23|135.57|132.93|0
1646703730000|2022-03-08 01:42:10|135.57|132.93|135.51|132.87|135.57|132.93|135.45|132.81|0
1646703740000|2022-03-08 01:42:20|135.8|133.16|135.92|133.28|136.1|133.46|135.8|133.16|0
1646703750000|2022-03-08 01:42:30|135.75|133.11|135.8|133.16|135.8|133.16|135.75|133.11|0
1646703760000|2022-03-08 01:42:40|135.75|133.11|135.68|133.04|135.8|133.16|135.68|133.04|0
1646703770000|2022-03-08 01:42:50|135.63|132.99|135.98|133.34|135.98|133.34|135.63|132.99|0
1646703780000|2022-03-08 01:43:00|136.04|133.4|136.04|133.4|136.04|133.4|135.8|133.16|0
1646703790000|2022-03-08 01:43:10|136.22|133.58|136.46|133.82|136.46|133.82|136.22|133.58|0
1646703800000|2022-03-08 01:43:20|136.58|133.94|136.75|134.11|136.75|134.11|136.51|133.87|0
1646703810000|2022-03-08 01:43:30|136.81|134.17|136.87|134.23|136.93|134.29|136.81|134.17|0
1646703820000|2022-03-08 01:43:40|136.81|134.17|136.7|134.06|136.81|134.17|136.58|133.94|0
1646703830000|2022-03-08 01:43:50|136.99|134.35|137.23|134.59|137.23|134.59|136.81|134.17|0
1646703840000|2022-03-08 01:44:00|137.29|134.65|137.35|134.71|137.35|134.71|137.17|134.53|0
1646703850000|2022-03-08 01:44:10|137.47|134.83|137.89|135.25|137.89|135.25|137.41|134.77|0
1646703860000|2022-03-08 01:44:20|137.83|135.19|137.83|135.19|137.95|135.31|137.71|135.07|0
1646703870000|2022-03-08 01:44:30|137.89|135.25|137.95|135.31|137.95|135.31|137.83|135.19|0
1646703880000|2022-03-08 01:44:40|138.01|135.37|138.25|135.61|138.25|135.61|138.01|135.37|0
1646703890000|2022-03-08 01:44:50|138.54|135.9|138.42|135.78|138.54|135.9|138.42|135.78|0
1646703900000|2022-03-08 01:45:00|138.13|135.49|137.83|135.19|138.13|135.49|137.83|135.19|0
1646703910000|2022-03-08 01:45:10|137.89|135.25|137.59|134.95|137.89|135.25|137.59|134.95|0
1646703920000|2022-03-08 01:45:20|137.53|134.89|137.65|135.01|137.65|135.01|137.47|134.83|0
1646703930000|2022-03-08 01:45:30|137.82|135.18|137.7|135.06|137.82|135.18|137.7|135.06|0
1646703940000|2022-03-08 01:45:40|137.89|135.25|137.58|134.94|137.89|135.25|137.58|134.94|0
1646703950000|2022-03-08 01:45:50|137.7|135.06|137.58|134.94|137.7|135.06|137.58|134.94|0
1646703960000|2022-03-08 01:46:00|137.53|134.89|136.81|134.17|137.53|134.89|136.81|134.17|0
1646703970000|2022-03-08 01:46:10|136.57|133.93|136.75|134.11|136.93|134.29|136.57|133.93|0
1646703980000|2022-03-08 01:46:20|136.93|134.29|136.99|134.35|137.11|134.47|136.93|134.29|0
1646703990000|2022-03-08 01:46:30|136.93|134.29|136.99|134.35|137.11|134.47|136.93|134.29|0
1646704000000|2022-03-08 01:46:40|137.11|134.47|137.53|134.89|137.53|134.89|137.11|134.47|0
1646704010000|2022-03-08 01:46:50|137.58|134.94|137.29|134.65|137.58|134.94|137.11|134.47|0
1646704020000|2022-03-08 01:47:00|137.05|134.41|137.34|134.7|137.34|134.7|137.05|134.41|0
1646704030000|2022-03-08 01:47:10|137.22|134.58|137.29|134.65|137.41|134.77|137.22|134.58|0
1646704040000|2022-03-08 01:47:20|137.46|134.82|137.53|134.89|137.53|134.89|137.46|134.82|0
1646704050000|2022-03-08 01:47:30|137.52|134.88|137.46|134.82|137.52|134.88|137.46|134.82|0
1646704060000|2022-03-08 01:47:40|137.64|135|137.58|134.94|137.7|135.06|137.58|134.94|0
1646704070000|2022-03-08 01:47:50|137.76|135.12|137.58|134.94|137.88|135.24|137.58|134.94|0
1646704080000|2022-03-08 01:48:00|137.7|135.06|137.88|135.24|137.88|135.24|137.7|135.06|0
1646704090000|2022-03-08 01:48:10|137.82|135.18|137.46|134.82|137.82|135.18|137.46|134.82|0
1646704100000|2022-03-08 01:48:20|137.4|134.76|138.36|135.72|138.36|135.72|137.4|134.76|0
1646704110000|2022-03-08 01:48:30|138.42|135.78|138.42|135.78|138.42|135.78|138.42|135.78|0
1646704120000|2022-03-08 01:48:40|138.3|135.66|138.3|135.66|138.3|135.66|138.3|135.66|0
1646704130000|2022-03-08 01:48:50|138.12|135.48|137.76|135.12|138.12|135.48|137.76|135.12|0
1646704140000|2022-03-08 01:49:00|137.82|135.18|137.58|134.94|137.88|135.24|137.58|134.94|0
1646704150000|2022-03-08 01:49:10|137.94|135.3|137.94|135.3|137.94|135.3|137.94|135.3|0
1646704160000|2022-03-08 01:49:20|137.88|135.24|137.64|135|137.88|135.24|137.64|135|0
1646704170000|2022-03-08 01:49:30|137.58|134.94|137.94|135.3|137.94|135.3|137.58|134.94|0
1646704180000|2022-03-08 01:49:40|138.06|135.42|138.3|135.66|138.3|135.66|138.06|135.42|0
1646704190000|2022-03-08 01:49:50|138.06|135.42|137.94|135.3|138.06|135.42|137.82|135.18|0
1646704200000|2022-03-08 01:50:00|138.06|135.42|137.58|134.94|138.06|135.42|137.58|134.94|0
1646704210000|2022-03-08 01:50:10|137.7|135.06|137.34|134.7|137.7|135.06|137.34|134.7|0
1646704220000|2022-03-08 01:50:20|137.46|134.82|137.88|135.24|137.88|135.24|137.46|134.82|0
1646704230000|2022-03-08 01:50:30|137.82|135.18|138.18|135.54|138.18|135.54|137.82|135.18|0
1646704240000|2022-03-08 01:50:40|138.36|135.72|138.42|135.78|138.42|135.78|138.36|135.72|0
1646704250000|2022-03-08 01:50:50|138.18|135.54|138.3|135.66|138.3|135.66|138.18|135.54|0
1646704260000|2022-03-08 01:51:00|138.24|135.6|138.24|135.6|138.3|135.66|138.24|135.6|0
1646704270000|2022-03-08 01:51:10|138.36|135.72|138.6|135.96|138.66|136.02|138.36|135.72|0
1646704280000|2022-03-08 01:51:20|138.54|135.9|138.3|135.66|138.54|135.9|138.3|135.66|0
1646704290000|2022-03-08 01:51:30|138.36|135.72|138.48|135.84|138.48|135.84|138.3|135.66|0
1646704300000|2022-03-08 01:51:40|138.36|135.72|138.24|135.6|138.42|135.78|138.24|135.6|0
1646704310000|2022-03-08 01:51:50|138.29|135.65|138.29|135.65|138.36|135.72|138.29|135.65|0
1646704320000|2022-03-08 01:52:00|138.41|135.77|138.17|135.53|138.41|135.77|138.17|135.53|0
1646704330000|2022-03-08 01:52:10|138.12|135.48|138.36|135.72|138.41|135.77|138.12|135.48|0
1646704340000|2022-03-08 01:52:20|138.53|135.89|138.41|135.77|138.53|135.89|138.41|135.77|0
1646704350000|2022-03-08 01:52:30|138.48|135.84|138.41|135.77|138.6|135.96|138.41|135.77|0
1646704360000|2022-03-08 01:52:40|138.36|135.72|138.12|135.48|138.41|135.77|138.12|135.48|0
1646704370000|2022-03-08 01:52:50|138.29|135.65|138.29|135.65|138.41|135.77|138.29|135.65|0
1646704380000|2022-03-08 01:53:00|138.24|135.6|137.81|135.17|138.24|135.6|137.69|135.05|0
1646704390000|2022-03-08 01:53:10|137.57|134.93|137.45|134.81|137.57|134.93|137.45|134.81|0
1646704400000|2022-03-08 01:53:20|137.52|134.88|137.76|135.12|137.76|135.12|137.52|134.88|0
1646704410000|2022-03-08 01:53:30|137.69|135.05|137.28|134.64|137.69|135.05|137.1|134.46|0
1646704420000|2022-03-08 01:53:40|137.33|134.69|137.16|134.52|137.69|135.05|137.16|134.52|0
1646704430000|2022-03-08 01:53:50|137.33|134.69|137.21|134.57|137.33|134.69|137.21|134.57|0
1646704440000|2022-03-08 01:54:00|137.1|134.46|136.8|134.16|137.1|134.46|136.8|134.16|0
1646704450000|2022-03-08 01:54:10|137.1|134.46|136.98|134.34|137.21|134.57|136.8|134.16|0
1646704460000|2022-03-08 01:54:20|136.92|134.28|136.74|134.1|136.92|134.28|136.74|134.1|0
1646704470000|2022-03-08 01:54:30|136.8|134.16|136.8|134.16|136.86|134.22|136.68|134.04|0
1646704480000|2022-03-08 01:54:40|136.68|134.04|136.56|133.92|136.68|134.04|136.5|133.86|0
1646704490000|2022-03-08 01:54:50|136.32|133.68|136.56|133.92|136.56|133.92|136.32|133.68|0
1646704500000|2022-03-08 01:55:00|136.97|134.33|136.92|134.28|136.97|134.33|136.74|134.1|0
1646704510000|2022-03-08 01:55:10|136.8|134.16|137.09|134.45|137.16|134.52|136.8|134.16|0
1646704520000|2022-03-08 01:55:20|136.85|134.21|137.16|134.52|137.16|134.52|136.85|134.21|0
1646704530000|2022-03-08 01:55:30|137.04|134.4|136.85|134.21|137.04|134.4|136.85|134.21|0
1646704540000|2022-03-08 01:55:40|137.21|134.57|137.21|134.57|137.21|134.57|137.21|134.57|0
1646704550000|2022-03-08 01:55:50|137.33|134.69|137.21|134.57|137.39|134.75|137.21|134.57|0
1646704560000|2022-03-08 01:56:00|137.27|134.63|137.33|134.69|137.45|134.81|137.27|134.63|0
1646704570000|2022-03-08 01:56:10|137.45|134.81|137.99|135.35|137.99|135.35|137.45|134.81|0
1646704580000|2022-03-08 01:56:20|137.69|135.05|137.81|135.17|137.87|135.23|137.69|135.05|0
1646704590000|2022-03-08 01:56:30|137.69|135.05|137.81|135.17|137.81|135.17|137.69|135.05|0
1646704600000|2022-03-08 01:56:40|137.87|135.23|137.81|135.17|137.87|135.23|137.63|134.99|0
1646704610000|2022-03-08 01:56:50|137.75|135.11|137.75|135.11|137.75|135.11|137.69|135.05|0
1646704620000|2022-03-08 01:57:00|137.69|135.05|137.69|135.05|137.93|135.29|137.69|135.05|0
1646704630000|2022-03-08 01:57:10|137.87|135.23|137.99|135.35|138.05|135.41|137.87|135.23|0
1646704640000|2022-03-08 01:57:20|138.05|135.41|137.81|135.17|138.05|135.41|137.81|135.17|0
1646704650000|2022-03-08 01:57:30|137.93|135.29|137.87|135.23|137.93|135.29|137.87|135.23|0
1646704660000|2022-03-08 01:57:40|137.69|135.05|137.69|135.05|137.75|135.11|137.69|135.05|0
1646704670000|2022-03-08 01:57:50|137.45|134.81|137.57|134.93|137.57|134.93|137.45|134.81|0
1646704680000|2022-03-08 01:58:00|137.27|134.63|137.15|134.51|137.27|134.63|136.97|134.33|0
1646704690000|2022-03-08 01:58:10|137.09|134.45|137.45|134.81|137.45|134.81|137.09|134.45|0
1646704700000|2022-03-08 01:58:20|137.63|134.99|138.05|135.41|138.05|135.41|137.63|134.99|0
1646704710000|2022-03-08 01:58:30|137.99|135.35|137.87|135.23|137.99|135.35|137.87|135.23|0
1646704720000|2022-03-08 01:58:40|137.81|135.17|137.81|135.17|137.81|135.17|137.69|135.05|0
1646704730000|2022-03-08 01:58:50|137.99|135.35|138.04|135.4|138.05|135.41|137.99|135.35|0
1646704740000|2022-03-08 01:59:00|137.99|135.35|137.87|135.23|138.11|135.47|137.87|135.23|0
1646704750000|2022-03-08 01:59:10|137.75|135.11|137.87|135.23|137.87|135.23|137.75|135.11|0
1646704760000|2022-03-08 01:59:20|137.8|135.16|137.51|134.87|137.8|135.16|137.51|134.87|0
1646704770000|2022-03-08 01:59:30|137.68|135.04|138.11|135.47|138.11|135.47|137.68|135.04|0
1646704780000|2022-03-08 01:59:40|138.16|135.52|138.23|135.59|138.23|135.59|138.16|135.52|0
1646704790000|2022-03-08 01:59:50|138.28|135.64|137.75|135.11|138.28|135.64|137.75|135.11|0
1646704800000|2022-03-08 02:00:00|137.92|135.28|138.28|135.64|138.35|135.71|137.92|135.28|0
1646704810000|2022-03-08 02:00:10|137.99|135.35|138.16|135.52|138.23|135.59|137.99|135.35|0
1646704820000|2022-03-08 02:00:20|138.11|135.47|137.56|134.92|138.11|135.47|137.56|134.92|0
1646704830000|2022-03-08 02:00:30|137.32|134.68|137.21|134.57|137.39|134.75|137.21|134.57|0
1646704840000|2022-03-08 02:00:40|137.27|134.63|137.15|134.51|137.27|134.63|137.09|134.45|0
1646704850000|2022-03-08 02:00:50|137.09|134.45|137.03|134.39|137.09|134.45|136.91|134.27|0
1646704860000|2022-03-08 02:01:00|136.97|134.33|136.91|134.27|137.03|134.39|136.79|134.15|0
1646704870000|2022-03-08 02:01:10|136.73|134.09|136.85|134.21|136.85|134.21|136.67|134.03|0
1646704880000|2022-03-08 02:01:20|136.97|134.33|137.15|134.51|137.44|134.8|136.97|134.33|0
1646704890000|2022-03-08 02:01:30|137.32|134.68|137.27|134.63|137.32|134.68|137.15|134.51|0
1646704900000|2022-03-08 02:01:40|137.2|134.56|137.2|134.56|137.27|134.63|137.2|134.56|0
1646704910000|2022-03-08 02:01:50|137.27|134.63|137.68|135.04|137.68|135.04|137.27|134.63|0
1646704920000|2022-03-08 02:02:00|138.04|135.4|137.56|134.92|138.04|135.4|137.56|134.92|0
1646704930000|2022-03-08 02:02:10|137.44|134.8|136.96|134.32|137.44|134.8|136.96|134.32|0
1646704940000|2022-03-08 02:02:20|137.15|134.51|137.38|134.74|137.38|134.74|137.15|134.51|0
1646704950000|2022-03-08 02:02:30|137.2|134.56|137.15|134.51|137.32|134.68|137.15|134.51|0
1646704960000|2022-03-08 02:02:40|137.32|134.68|135.11|132.47|137.32|134.68|135.11|132.47|0
1646704970000|2022-03-08 02:02:50|134.93|132.29|133.68|131.04|134.93|132.29|133.68|131.04|0
1646704980000|2022-03-08 02:03:00|133.62|130.98|134.46|131.82|134.64|132|133.62|130.98|0
1646704990000|2022-03-08 02:03:10|134.58|131.94|134.88|132.24|134.88|132.24|134.58|131.94|0
1646705000000|2022-03-08 02:03:20|134.69|132.05|135.11|132.47|135.11|132.47|134.64|132|0
1646705010000|2022-03-08 02:03:30|134.87|132.23|134.58|131.94|135.11|132.47|134.58|131.94|0
1646705020000|2022-03-08 02:03:40|134.82|132.18|135.53|132.89|135.53|132.89|134.82|132.18|0
1646705030000|2022-03-08 02:03:50|135.41|132.77|135.29|132.65|135.41|132.77|135.23|132.59|0
1646705040000|2022-03-08 02:04:00|135.23|132.59|135.59|132.95|135.77|133.13|135.23|132.59|0
1646705050000|2022-03-08 02:04:10|135.83|133.19|135.83|133.19|135.83|133.19|135.77|133.13|0
1646705060000|2022-03-08 02:04:20|136.01|133.37|135.77|133.13|136.01|133.37|135.77|133.13|0
1646705070000|2022-03-08 02:04:30|135.65|133.01|135.53|132.89|135.65|133.01|135.53|132.89|0
1646705080000|2022-03-08 02:04:40|135.47|132.83|135.41|132.77|135.53|132.89|135.35|132.71|0
1646705090000|2022-03-08 02:04:50|135.29|132.65|135.65|133.01|135.65|133.01|135.29|132.65|0
1646705100000|2022-03-08 02:05:00|135.59|132.95|135.65|133.01|135.65|133.01|135.59|132.95|0
1646705110000|2022-03-08 02:05:10|135.41|132.77|135.77|133.13|135.77|133.13|135.35|132.71|0
1646705120000|2022-03-08 02:05:20|135.89|133.25|136.01|133.37|136.13|133.49|135.89|133.25|0
1646705130000|2022-03-08 02:05:30|136.13|133.49|136.18|133.54|136.25|133.61|136.13|133.49|0
1646705140000|2022-03-08 02:05:40|136.3|133.66|136.48|133.84|136.48|133.84|136.3|133.66|0
1646705150000|2022-03-08 02:05:50|136.6|133.96|136.6|133.96|136.78|134.14|136.6|133.96|0
1646705160000|2022-03-08 02:06:00|136.48|133.84|136.6|133.96|136.6|133.96|136.48|133.84|0
1646705170000|2022-03-08 02:06:10|136.96|134.32|136.48|133.84|136.96|134.32|136.48|133.84|0
1646705180000|2022-03-08 02:06:20|136.36|133.72|136.48|133.84|136.48|133.84|136.24|133.6|0
1646705190000|2022-03-08 02:06:30|136.42|133.78|136.42|133.78|136.42|133.78|136.36|133.72|0
1646705200000|2022-03-08 02:06:40|136.24|133.6|136.36|133.72|136.42|133.78|136.18|133.54|0
1646705210000|2022-03-08 02:06:50|136.3|133.66|136.24|133.6|136.3|133.66|136|133.36|0
1646705220000|2022-03-08 02:07:00|136.18|133.54|136|133.36|136.18|133.54|136|133.36|0
1646705230000|2022-03-08 02:07:10|136.06|133.42|135.88|133.24|136.06|133.42|135.88|133.24|0
1646705240000|2022-03-08 02:07:20|135.65|133.01|135.41|132.77|135.65|133.01|135.41|132.77|0
1646705250000|2022-03-08 02:07:30|135.46|132.82|134.99|132.35|135.46|132.82|134.99|132.35|0
1646705260000|2022-03-08 02:07:40|135.05|132.41|135.11|132.47|135.11|132.47|134.99|132.35|0
1646705270000|2022-03-08 02:07:50|134.93|132.29|134.57|131.93|134.93|132.29|134.57|131.93|0
1646705280000|2022-03-08 02:08:00|134.75|132.11|134.51|131.87|134.87|132.23|134.51|131.87|0
1646705290000|2022-03-08 02:08:10|134.46|131.82|134.57|131.93|134.57|131.93|134.46|131.82|0
1646705300000|2022-03-08 02:08:20|134.46|131.82|134.57|131.93|134.57|131.93|134.45|131.81|0
1646705310000|2022-03-08 02:08:30|134.51|131.87|134.75|132.11|134.87|132.23|134.51|131.87|0
1646705320000|2022-03-08 02:08:40|134.81|132.17|135.29|132.65|135.29|132.65|134.81|132.17|0
1646705330000|2022-03-08 02:08:50|135.34|132.7|134.63|131.99|135.34|132.7|134.63|131.99|0
1646705340000|2022-03-08 02:09:00|134.51|131.87|134.51|131.87|134.51|131.87|134.51|131.87|0
1646705350000|2022-03-08 02:09:10|134.27|131.63|133.74|131.1|134.27|131.63|133.74|131.1|0
1646705360000|2022-03-08 02:09:20|133.8|131.16|133.74|131.1|133.92|131.28|133.74|131.1|0
1646705370000|2022-03-08 02:09:30|134.1|131.46|134.33|131.69|134.33|131.69|134.1|131.46|0
1646705380000|2022-03-08 02:09:40|134.15|131.51|134.27|131.63|134.39|131.75|134.15|131.51|0
1646705390000|2022-03-08 02:09:50|134.1|131.46|134.75|132.11|134.81|132.17|134.1|131.46|0
1646705400000|2022-03-08 02:10:00|134.69|132.05|135.34|132.7|135.34|132.7|134.69|132.05|0
1646705410000|2022-03-08 02:10:10|135.4|132.76|135.64|133|135.64|133|135.34|132.7|0
1646705420000|2022-03-08 02:10:20|135.52|132.88|135.4|132.76|135.52|132.88|135.34|132.7|0
1646705430000|2022-03-08 02:10:30|135.46|132.82|135.22|132.58|135.46|132.82|135.22|132.58|0
1646705440000|2022-03-08 02:10:40|135.34|132.7|135.52|132.88|135.52|132.88|135.1|132.46|0
1646705450000|2022-03-08 02:10:50|135.7|133.06|135.58|132.94|135.7|133.06|135.46|132.82|0
1646705460000|2022-03-08 02:11:00|135.46|132.82|135.82|133.18|135.82|133.18|135.46|132.82|0
1646705470000|2022-03-08 02:11:10|136|133.36|135.82|133.18|136|133.36|135.82|133.18|0
1646705480000|2022-03-08 02:11:20|135.7|133.06|135.34|132.7|135.7|133.06|135.34|132.7|0
1646705490000|2022-03-08 02:11:30|135.04|132.4|135.22|132.58|135.34|132.7|135.04|132.4|0
1646705500000|2022-03-08 02:11:40|135.1|132.46|135.52|132.88|135.52|132.88|134.98|132.34|0
1646705510000|2022-03-08 02:11:50|135.4|132.76|135.4|132.76|135.46|132.82|135.4|132.76|0
1646705520000|2022-03-08 02:12:00|135.58|132.94|135.58|132.94|135.58|132.94|135.46|132.82|0
1646705530000|2022-03-08 02:12:10|135.46|132.82|135.46|132.82|135.46|132.82|135.46|132.82|0
1646705540000|2022-03-08 02:12:20|135.34|132.7|135.34|132.7|135.34|132.7|135.22|132.58|0
1646705550000|2022-03-08 02:12:30|135.4|132.76|135.46|132.82|135.46|132.82|135.4|132.76|0
1646705560000|2022-03-08 02:12:40|135.34|132.7|135.46|132.82|135.46|132.82|135.34|132.7|0
1646705570000|2022-03-08 02:12:50|135.58|132.94|135.4|132.76|135.58|132.94|135.4|132.76|0
1646705580000|2022-03-08 02:13:00|135.52|132.88|135.52|132.88|135.69|133.05|135.52|132.88|0
1646705590000|2022-03-08 02:13:10|135.34|132.7|135.34|132.7|135.34|132.7|135.22|132.58|0
1646705600000|2022-03-08 02:13:20|135.52|132.88|135.4|132.76|135.52|132.88|135.4|132.76|0
1646705610000|2022-03-08 02:13:30|135.34|132.7|135.22|132.58|135.34|132.7|135.22|132.58|0
1646705620000|2022-03-08 02:13:40|135.16|132.52|135.22|132.58|135.22|132.58|135.16|132.52|0
1646705630000|2022-03-08 02:13:50|135.4|132.76|135.46|132.82|135.57|132.93|135.4|132.76|0
1646705640000|2022-03-08 02:14:00|135.22|132.58|135.28|132.64|135.34|132.7|135.22|132.58|0
1646705650000|2022-03-08 02:14:10|135.16|132.52|135.22|132.58|135.22|132.58|134.98|132.34|0
1646705660000|2022-03-08 02:14:20|135.34|132.7|135.34|132.7|135.34|132.7|135.34|132.7|0
1646705670000|2022-03-08 02:14:30|135.04|132.4|134.68|132.04|135.04|132.4|134.68|132.04|0
1646705680000|2022-03-08 02:14:40|134.74|132.1|134.98|132.34|134.98|132.34|134.68|132.04|0
1646705690000|2022-03-08 02:14:50|134.92|132.28|135.16|132.52|135.16|132.52|134.74|132.1|0
1646705700000|2022-03-08 02:15:00|135.45|132.81|135.22|132.58|135.45|132.81|135.1|132.46|0
1646705710000|2022-03-08 02:15:10|135.28|132.64|135.04|132.4|135.28|132.64|135.04|132.4|0
1646705720000|2022-03-08 02:15:20|134.86|132.22|134.8|132.16|134.92|132.28|134.8|132.16|0
1646705730000|2022-03-08 02:15:30|134.86|132.22|134.98|132.34|134.98|132.34|134.86|132.22|0
1646705740000|2022-03-08 02:15:40|134.92|132.28|135.87|133.23|135.87|133.23|134.68|132.04|0
1646705750000|2022-03-08 02:15:50|135.69|133.05|135.87|133.23|135.87|133.23|135.69|133.05|0
1646705760000|2022-03-08 02:16:00|135.81|133.17|135.69|133.05|135.81|133.17|135.69|133.05|0
1646705770000|2022-03-08 02:16:10|135.75|133.11|135.57|132.93|135.75|133.11|135.45|132.81|0
1646705780000|2022-03-08 02:16:20|135.75|133.11|135.57|132.93|135.75|133.11|135.57|132.93|0
1646705790000|2022-03-08 02:16:30|135.69|133.05|135.57|132.93|135.69|133.05|135.57|132.93|0
1646705800000|2022-03-08 02:16:40|135.63|132.99|135.69|133.05|135.69|133.05|135.51|132.87|0
1646705810000|2022-03-08 02:16:50|135.63|132.99|135.57|132.93|135.81|133.17|135.57|132.93|0
1646705820000|2022-03-08 02:17:00|135.87|133.23|136.23|133.59|136.23|133.59|135.87|133.23|0
1646705830000|2022-03-08 02:17:10|136.17|133.53|136.05|133.41|136.17|133.53|135.63|132.99|0
1646705840000|2022-03-08 02:17:20|135.87|133.23|135.87|133.23|135.87|133.23|135.75|133.11|0
1646705850000|2022-03-08 02:17:30|135.81|133.17|136.11|133.47|136.11|133.47|135.75|133.11|0
1646705860000|2022-03-08 02:17:40|135.75|133.11|136.47|133.83|136.47|133.83|135.75|133.11|0
1646705870000|2022-03-08 02:17:50|136.29|133.65|136.29|133.65|136.29|133.65|136.23|133.59|0
1646705880000|2022-03-08 02:18:00|136.23|133.59|135.93|133.29|136.23|133.59|135.93|133.29|0
1646705890000|2022-03-08 02:18:10|136.11|133.47|135.87|133.23|136.23|133.59|135.87|133.23|0
1646705900000|2022-03-08 02:18:20|135.93|133.29|135.93|133.29|135.99|133.35|135.93|133.29|0
1646705910000|2022-03-08 02:18:30|135.87|133.23|135.93|133.29|135.93|133.29|135.87|133.23|0
1646705920000|2022-03-08 02:18:40|136.05|133.41|136.35|133.71|136.35|133.71|135.99|133.35|0
1646705930000|2022-03-08 02:18:50|136.28|133.64|136.35|133.71|136.35|133.71|136.28|133.64|0
1646705940000|2022-03-08 02:19:00|136.23|133.59|136.23|133.59|136.35|133.71|136.16|133.52|0
1646705950000|2022-03-08 02:19:10|136.28|133.64|136.35|133.71|136.47|133.83|136.28|133.64|0
1646705960000|2022-03-08 02:19:20|136.28|133.64|136.11|133.47|136.28|133.64|136.11|133.47|0
1646705970000|2022-03-08 02:19:30|135.99|133.35|135.87|133.23|135.99|133.35|135.87|133.23|0
1646705980000|2022-03-08 02:19:40|135.63|132.99|136.16|133.52|136.16|133.52|135.63|132.99|0
1646705990000|2022-03-08 02:19:50|135.63|132.99|135.63|132.99|135.87|133.23|135.63|132.99|0
1646706000000|2022-03-08 02:20:00|135.69|133.05|135.51|132.87|135.69|133.05|135.51|132.87|0
1646706010000|2022-03-08 02:20:10|135.45|132.81|135.39|132.75|135.45|132.81|135.39|132.75|0
1646706020000|2022-03-08 02:20:20|135.45|132.81|135.45|132.81|135.45|132.81|135.39|132.75|0
1646706030000|2022-03-08 02:20:30|135.15|132.51|135.21|132.57|135.33|132.69|135.15|132.51|0
1646706040000|2022-03-08 02:20:40|135.15|132.51|135.03|132.39|135.27|132.63|135.03|132.39|0
1646706050000|2022-03-08 02:20:50|134.91|132.27|134.61|131.97|134.91|132.27|134.61|131.97|0
1646706060000|2022-03-08 02:21:00|134.79|132.15|134.67|132.03|134.85|132.21|134.67|132.03|0
1646706070000|2022-03-08 02:21:10|134.97|132.33|134.79|132.15|134.97|132.33|134.79|132.15|0
1646706080000|2022-03-08 02:21:20|134.91|132.27|134.73|132.09|134.97|132.33|134.73|132.09|0
1646706090000|2022-03-08 02:21:30|134.85|132.21|134.91|132.27|134.91|132.27|134.85|132.21|0
1646706100000|2022-03-08 02:21:40|134.79|132.15|134.73|132.09|134.79|132.15|134.61|131.97|0
1646706110000|2022-03-08 02:21:50|134.67|132.03|134.67|132.03|134.79|132.15|134.67|132.03|0
1646706120000|2022-03-08 02:22:00|134.73|132.09|134.61|131.97|134.73|132.09|134.55|131.91|0
1646706130000|2022-03-08 02:22:10|134.55|131.91|134.73|132.09|134.73|132.09|134.49|131.85|0
1646706140000|2022-03-08 02:22:20|134.67|132.03|134.73|132.09|134.73|132.09|134.67|132.03|0
1646706150000|2022-03-08 02:22:30|134.85|132.21|135.15|132.51|135.15|132.51|134.85|132.21|0
1646706160000|2022-03-08 02:22:40|134.91|132.27|134.73|132.09|135.03|132.39|134.73|132.09|0
1646706170000|2022-03-08 02:22:50|134.79|132.15|134.73|132.09|134.79|132.15|134.73|132.09|0
1646706180000|2022-03-08 02:23:00|134.79|132.15|135.03|132.39|135.03|132.39|134.79|132.15|0
1646706190000|2022-03-08 02:23:10|134.97|132.33|135.27|132.63|135.27|132.63|134.97|132.33|0
1646706200000|2022-03-08 02:23:20|135.03|132.39|135.08|132.44|135.08|132.44|134.97|132.33|0
1646706210000|2022-03-08 02:23:30|135.15|132.51|135.32|132.68|135.32|132.68|135.15|132.51|0
1646706220000|2022-03-08 02:23:40|135.08|132.44|135.08|132.44|135.08|132.44|135.08|132.44|0
1646706230000|2022-03-08 02:23:50|135.03|132.39|135.03|132.39|135.03|132.39|135.03|132.39|0
1646706240000|2022-03-08 02:24:00|134.96|132.32|135.03|132.39|135.03|132.39|134.96|132.32|0
1646706250000|2022-03-08 02:24:10|134.96|132.32|135.2|132.56|135.2|132.56|134.96|132.32|0
1646706260000|2022-03-08 02:24:20|135.15|132.51|135.15|132.51|135.2|132.56|135.15|132.51|0
1646706270000|2022-03-08 02:24:30|135.14|132.5|135.03|132.39|135.14|132.5|135.03|132.39|0
1646706280000|2022-03-08 02:24:40|134.96|132.32|134.96|132.32|135.03|132.39|134.91|132.27|0
1646706290000|2022-03-08 02:24:50|135.03|132.39|135.03|132.39|135.03|132.39|134.96|132.32|0
1646706300000|2022-03-08 02:25:00|134.96|132.32|134.43|131.79|134.96|132.32|134.43|131.79|0
1646706310000|2022-03-08 02:25:10|134.37|131.73|134.37|131.73|134.37|131.73|134.37|131.73|0
1646706320000|2022-03-08 02:25:20|134.31|131.67|134.25|131.61|134.31|131.67|134.25|131.61|0
1646706330000|2022-03-08 02:25:30|134.31|131.67|134.01|131.37|134.31|131.67|134.01|131.37|0
1646706340000|2022-03-08 02:25:40|134.08|131.44|134.01|131.37|134.13|131.49|134.01|131.37|0
1646706350000|2022-03-08 02:25:50|134.25|131.61|134.19|131.55|134.25|131.61|134.19|131.55|0
1646706360000|2022-03-08 02:26:00|134.13|131.49|134.01|131.37|134.13|131.49|133.84|131.2|0
1646706370000|2022-03-08 02:26:10|134.13|131.49|134.19|131.55|134.43|131.79|134.13|131.49|0
1646706380000|2022-03-08 02:26:20|134.13|131.49|134.07|131.43|134.13|131.49|133.78|131.14|0
1646706390000|2022-03-08 02:26:30|133.84|131.2|133.72|131.08|133.89|131.25|133.72|131.08|0
1646706400000|2022-03-08 02:26:40|133.84|131.2|133.78|131.14|133.84|131.2|133.78|131.14|0
1646706410000|2022-03-08 02:26:50|133.84|131.2|134.43|131.79|134.43|131.79|133.78|131.14|0
1646706420000|2022-03-08 02:27:00|134.19|131.55|134.31|131.67|134.31|131.67|134.13|131.49|0
1646706430000|2022-03-08 02:27:10|134.37|131.73|134.01|131.37|134.37|131.73|134.01|131.37|0
1646706440000|2022-03-08 02:27:20|133.72|131.08|133.77|131.13|133.89|131.25|133.72|131.08|0
1646706450000|2022-03-08 02:27:30|133.72|131.08|133.66|131.02|133.72|131.08|133.6|130.96|0
1646706460000|2022-03-08 02:27:40|133.6|130.96|133.66|131.02|133.66|131.02|133.48|130.84|0
1646706470000|2022-03-08 02:27:50|133.89|131.25|134.01|131.37|134.01|131.37|133.84|131.2|0
1646706480000|2022-03-08 02:28:00|133.77|131.13|133.66|131.02|133.77|131.13|133.6|130.96|0
1646706490000|2022-03-08 02:28:10|133.6|130.96|133.89|131.25|133.89|131.25|133.6|130.96|0
1646706500000|2022-03-08 02:28:20|134.07|131.43|134.43|131.79|134.43|131.79|134.07|131.43|0
1646706510000|2022-03-08 02:28:30|134.25|131.61|134.01|131.37|134.25|131.61|134.01|131.37|0
1646706520000|2022-03-08 02:28:40|134.13|131.49|134.25|131.61|134.25|131.61|134.13|131.49|0
1646706530000|2022-03-08 02:28:50|134.07|131.43|134.01|131.37|134.19|131.55|134.01|131.37|0
1646706540000|2022-03-08 02:29:00|133.89|131.25|133.89|131.25|133.95|131.31|133.89|131.25|0
1646706550000|2022-03-08 02:29:10|134.01|131.37|134.01|131.37|134.13|131.49|134.01|131.37|0
1646706560000|2022-03-08 02:29:20|133.95|131.31|134.01|131.37|134.07|131.43|133.95|131.31|0
1646706570000|2022-03-08 02:29:30|133.89|131.25|134.19|131.55|134.19|131.55|133.89|131.25|0
1646706580000|2022-03-08 02:29:40|134.13|131.49|134.07|131.43|134.13|131.49|134.07|131.43|0
1646706590000|2022-03-08 02:29:50|134.13|131.49|134.13|131.49|134.13|131.49|134.13|131.49|0
1646706600000|2022-03-08 02:30:00|134.01|131.37|134.13|131.49|134.31|131.67|134.01|131.37|0
1646706610000|2022-03-08 02:30:10|134.24|131.6|134.13|131.49|134.24|131.6|134.13|131.49|0
1646706620000|2022-03-08 02:30:20|134.24|131.6|134.9|132.26|134.9|132.26|134.24|131.6|0
1646706630000|2022-03-08 02:30:30|134.96|132.32|135.02|132.38|135.02|132.38|134.96|132.32|0
1646706640000|2022-03-08 02:30:40|134.84|132.2|134.9|132.26|134.9|132.26|134.84|132.2|0
1646706650000|2022-03-08 02:30:50|134.84|132.2|134.84|132.2|134.84|132.2|134.84|132.2|0
1646706660000|2022-03-08 02:31:00|134.9|132.26|134.78|132.14|134.9|132.26|134.78|132.14|0
1646706670000|2022-03-08 02:31:10|134.72|132.08|134.78|132.14|134.9|132.26|134.72|132.08|0
1646706680000|2022-03-08 02:31:20|134.9|132.26|134.72|132.08|134.9|132.26|134.72|132.08|0
1646706690000|2022-03-08 02:31:30|134.78|132.14|134.9|132.26|134.9|132.26|134.78|132.14|0
1646706700000|2022-03-08 02:31:40|134.78|132.14|134.78|132.14|134.78|132.14|134.72|132.08|0
1646706710000|2022-03-08 02:31:50|134.9|132.26|134.83|132.19|135.02|132.38|134.83|132.19|0
1646706720000|2022-03-08 02:32:00|135.02|132.38|134.95|132.31|135.02|132.38|134.95|132.31|0
1646706730000|2022-03-08 02:32:10|135.07|132.43|135.02|132.38|135.07|132.43|134.95|132.31|0
1646706740000|2022-03-08 02:32:20|135.01|132.37|135.01|132.37|135.01|132.37|135.01|132.37|0
1646706750000|2022-03-08 02:32:30|134.9|132.26|134.9|132.26|134.9|132.26|134.83|132.19|0
1646706760000|2022-03-08 02:32:40|135.13|132.49|135.25|132.61|135.43|132.79|135.13|132.49|0
1646706770000|2022-03-08 02:32:50|135.13|132.49|135.31|132.67|135.31|132.67|135.13|132.49|0
1646706780000|2022-03-08 02:33:00|135.19|132.55|134.89|132.25|135.19|132.55|134.89|132.25|0
1646706790000|2022-03-08 02:33:10|135.01|132.37|135.13|132.49|135.19|132.55|135.01|132.37|0
1646706800000|2022-03-08 02:33:20|135.07|132.43|135.01|132.37|135.13|132.49|135.01|132.37|0
1646706810000|2022-03-08 02:33:30|134.95|132.31|135.19|132.55|135.19|132.55|134.95|132.31|0
1646706820000|2022-03-08 02:33:40|135.55|132.91|135.13|132.49|135.55|132.91|135.13|132.49|0
1646706830000|2022-03-08 02:33:50|135.07|132.43|134.83|132.19|135.07|132.43|134.83|132.19|0
1646706840000|2022-03-08 02:34:00|134.71|132.07|134.71|132.07|134.71|132.07|134.59|131.95|0
1646706850000|2022-03-08 02:34:10|134.66|132.02|134.83|132.19|134.95|132.31|134.66|132.02|0
1646706860000|2022-03-08 02:34:20|134.71|132.07|135.19|132.55|135.19|132.55|134.71|132.07|0
1646706870000|2022-03-08 02:34:30|135.31|132.67|135.37|132.73|135.37|132.73|135.31|132.67|0
1646706880000|2022-03-08 02:34:40|135.31|132.67|135.37|132.73|135.37|132.73|135.25|132.61|0
1646706890000|2022-03-08 02:34:50|135.19|132.55|135.25|132.61|135.25|132.61|135.19|132.55|0
1646706900000|2022-03-08 02:35:00|135.01|132.37|135.19|132.55|135.19|132.55|135.01|132.37|0
1646706910000|2022-03-08 02:35:10|135.31|132.67|135.49|132.85|135.49|132.85|135.13|132.49|0
1646706920000|2022-03-08 02:35:20|135.61|132.97|135.66|133.02|135.66|133.02|135.61|132.97|0
1646706930000|2022-03-08 02:35:30|135.42|132.78|135.54|132.9|135.66|133.02|135.42|132.78|0
1646706940000|2022-03-08 02:35:40|135.37|132.73|135.42|132.78|135.42|132.78|135.31|132.67|0
1646706950000|2022-03-08 02:35:50|135.19|132.55|135.31|132.67|135.37|132.73|135.19|132.55|0
1646706960000|2022-03-08 02:36:00|135.42|132.78|135.37|132.73|135.49|132.85|135.37|132.73|0
1646706970000|2022-03-08 02:36:10|135.42|132.78|135.37|132.73|135.42|132.78|135.19|132.55|0
1646706980000|2022-03-08 02:36:20|135.25|132.61|135.07|132.43|135.25|132.61|135.01|132.37|0
1646706990000|2022-03-08 02:36:30|135.13|132.49|135.01|132.37|135.25|132.61|135.01|132.37|0
1646707000000|2022-03-08 02:36:40|134.95|132.31|135.07|132.43|135.07|132.43|134.89|132.25|0
1646707010000|2022-03-08 02:36:50|134.77|132.13|134.71|132.07|134.77|132.13|134.71|132.07|0
1646707020000|2022-03-08 02:37:00|134.77|132.13|134.77|132.13|134.77|132.13|134.71|132.07|0
1646707030000|2022-03-08 02:37:10|134.59|131.95|134.41|131.77|134.59|131.95|134.41|131.77|0
1646707040000|2022-03-08 02:37:20|134.35|131.71|134.47|131.83|134.47|131.83|134.35|131.71|0
1646707050000|2022-03-08 02:37:30|134.35|131.71|134.35|131.71|134.53|131.89|134.35|131.71|0
1646707060000|2022-03-08 02:37:40|134.65|132.01|134.59|131.95|134.65|132.01|134.59|131.95|0
1646707070000|2022-03-08 02:37:50|135.01|132.37|134.83|132.19|135.01|132.37|134.83|132.19|0
1646707080000|2022-03-08 02:38:00|134.77|132.13|134.65|132.01|134.77|132.13|134.65|132.01|0
1646707090000|2022-03-08 02:38:10|134.77|132.13|134.71|132.07|134.83|132.19|134.71|132.07|0
1646707100000|2022-03-08 02:38:20|134.77|132.13|134.77|132.13|134.77|132.13|134.77|132.13|0
1646707110000|2022-03-08 02:38:30|134.71|132.07|134.83|132.19|134.89|132.25|134.71|132.07|0
1646707120000|2022-03-08 02:38:40|134.77|132.13|134.47|131.83|134.77|132.13|134.47|131.83|0
1646707130000|2022-03-08 02:38:50|134.53|131.89|134.47|131.83|134.53|131.89|134.47|131.83|0
1646707140000|2022-03-08 02:39:00|134.41|131.77|134.47|131.83|134.47|131.83|134.41|131.77|0
1646707150000|2022-03-08 02:39:10|134.53|131.89|134.47|131.83|134.53|131.89|134.41|131.77|0
1646707170000|2022-03-08 02:39:30|134.23|131.59|134.29|131.65|134.35|131.71|134.23|131.59|0
1646707180000|2022-03-08 02:39:40|134.41|131.77|134.35|131.71|134.41|131.77|134.35|131.71|0
1646707200000|2022-03-08 02:40:00|134.17|131.53|133.94|131.3|134.17|131.53|133.94|131.3|0
1646707210000|2022-03-08 02:40:10|133.87|131.23|133.7|131.06|133.87|131.23|133.7|131.06|0
1646707220000|2022-03-08 02:40:20|133.64|131|133.64|131|133.64|131|133.64|131|0
1646707230000|2022-03-08 02:40:30|133.76|131.12|133.58|130.94|133.76|131.12|133.58|130.94|0
1646707240000|2022-03-08 02:40:40|133.64|131|133.7|131.06|133.87|131.23|133.64|131|0
1646707250000|2022-03-08 02:40:50|133.76|131.12|133.64|131|133.76|131.12|133.64|131|0
1646707260000|2022-03-08 02:41:00|133.34|130.7|133.34|130.7|133.46|130.82|133.34|130.7|0
1646707270000|2022-03-08 02:41:10|133.52|130.88|133.05|130.41|133.52|130.88|132.99|130.35|0
1646707280000|2022-03-08 02:41:20|133.16|130.52|133.4|130.76|133.4|130.76|133.16|130.52|0
1646707290000|2022-03-08 02:41:30|133.28|130.64|133.52|130.88|133.52|130.88|133.23|130.59|0
1646707300000|2022-03-08 02:41:40|133.46|130.82|133.46|130.82|133.46|130.82|133.46|130.82|0
1646707310000|2022-03-08 02:41:50|133.4|130.76|133.99|131.35|134.05|131.41|133.4|130.76|0
1646707320000|2022-03-08 02:42:00|134.11|131.47|134.11|131.47|134.17|131.53|134.11|131.47|0
1646707330000|2022-03-08 02:42:10|134.05|131.41|134.46|131.82|134.46|131.82|134.05|131.41|0
1646707340000|2022-03-08 02:42:20|134.35|131.71|134.35|131.71|134.35|131.71|134.17|131.53|0
1646707350000|2022-03-08 02:42:30|134.17|131.53|134.29|131.65|134.29|131.65|134.17|131.53|0
1646707360000|2022-03-08 02:42:40|134.17|131.53|134.58|131.94|134.7|132.06|134.17|131.53|0
1646707370000|2022-03-08 02:42:50|134.52|131.88|134.52|131.88|134.52|131.88|134.52|131.88|0
1646707380000|2022-03-08 02:43:00|134.64|132|134.88|132.24|134.88|132.24|134.64|132|0
1646707390000|2022-03-08 02:43:10|135|132.36|134.82|132.18|135|132.36|134.82|132.18|0
1646707400000|2022-03-08 02:43:20|134.88|132.24|134.7|132.06|134.88|132.24|134.7|132.06|0
1646707410000|2022-03-08 02:43:30|134.64|132|134.46|131.82|134.64|132|134.46|131.82|0
1646707420000|2022-03-08 02:43:40|134.58|131.94|134.64|132|134.82|132.18|134.58|131.94|0
1646707430000|2022-03-08 02:43:50|134.7|132.06|134.7|132.06|134.82|132.18|134.7|132.06|0
1646707440000|2022-03-08 02:44:00|134.76|132.12|134.7|132.06|134.76|132.12|134.7|132.06|0
1646707450000|2022-03-08 02:44:10|134.46|131.82|134.34|131.7|134.58|131.94|134.34|131.7|0
1646707460000|2022-03-08 02:44:20|134.22|131.58|134.34|131.7|134.34|131.7|134.17|131.53|0
1646707470000|2022-03-08 02:44:30|134.22|131.58|134.58|131.94|134.58|131.94|134.22|131.58|0
1646707480000|2022-03-08 02:44:40|134.4|131.76|134.34|131.7|134.4|131.76|134.34|131.7|0
1646707490000|2022-03-08 02:44:50|134.28|131.64|134.22|131.58|134.28|131.64|134.22|131.58|0
1646707500000|2022-03-08 02:45:00|133.93|131.29|134.1|131.46|134.17|131.53|133.93|131.29|0
1646707510000|2022-03-08 02:45:10|133.99|131.35|134.05|131.41|134.05|131.41|133.99|131.35|0
1646707520000|2022-03-08 02:45:20|134.1|131.46|134.1|131.46|134.22|131.58|134.05|131.41|0
1646707530000|2022-03-08 02:45:30|134.05|131.41|133.99|131.35|134.22|131.58|133.99|131.35|0
1646707540000|2022-03-08 02:45:40|133.87|131.23|133.93|131.29|133.93|131.29|133.87|131.23|0
1646707550000|2022-03-08 02:45:50|134.05|131.41|133.98|131.34|134.05|131.41|133.93|131.29|0
1646707560000|2022-03-08 02:46:00|133.81|131.17|133.81|131.17|133.87|131.23|133.81|131.17|0
1646707570000|2022-03-08 02:46:10|133.75|131.11|133.81|131.17|133.81|131.17|133.75|131.11|0
1646707580000|2022-03-08 02:46:20|133.69|131.05|133.75|131.11|133.75|131.11|133.69|131.05|0
1646707590000|2022-03-08 02:46:30|133.81|131.17|133.81|131.17|133.81|131.17|133.81|131.17|0
1646707600000|2022-03-08 02:46:40|133.45|130.81|133.45|130.81|133.45|130.81|133.45|130.81|0
1646707610000|2022-03-08 02:46:50|133.57|130.93|133.57|130.93|133.57|130.93|133.57|130.93|0
1646707620000|2022-03-08 02:47:00|133.51|130.87|133.34|130.7|133.51|130.87|133.34|130.7|0
1646707630000|2022-03-08 02:47:10|133.51|130.87|134.04|131.4|134.04|131.4|133.51|130.87|0
1646707640000|2022-03-08 02:47:20|134.16|131.52|133.75|131.11|134.16|131.52|133.75|131.11|0
1646707650000|2022-03-08 02:47:30|133.69|131.05|133.81|131.17|133.81|131.17|133.69|131.05|0
1646707660000|2022-03-08 02:47:40|133.75|131.11|133.69|131.05|133.75|131.11|133.39|130.75|0
1646707670000|2022-03-08 02:47:50|133.81|131.17|133.81|131.17|133.81|131.17|133.69|131.05|0
1646707680000|2022-03-08 02:48:00|133.75|131.11|133.57|130.93|133.75|131.11|133.45|130.81|0
1646707690000|2022-03-08 02:48:10|133.27|130.63|133.15|130.51|133.27|130.63|133.1|130.46|0
1646707700000|2022-03-08 02:48:20|133.22|130.58|133.22|130.58|133.22|130.58|133.1|130.46|0
1646707710000|2022-03-08 02:48:30|133.1|130.46|133.33|130.69|133.33|130.69|133.1|130.46|0
1646707720000|2022-03-08 02:48:40|133.39|130.75|133.1|130.46|133.39|130.75|133.1|130.46|0
1646707730000|2022-03-08 02:48:50|132.63|129.99|132.51|129.87|132.63|129.99|132.21|129.57|0
1646707740000|2022-03-08 02:49:00|132.39|129.75|132.16|129.52|132.51|129.87|132.16|129.52|0
1646707750000|2022-03-08 02:49:10|132.27|129.63|132.27|129.63|132.39|129.75|132.27|129.63|0
1646707760000|2022-03-08 02:49:20|132.45|129.81|132.51|129.87|132.51|129.87|132.45|129.81|0
1646707770000|2022-03-08 02:49:30|132.45|129.81|132.39|129.75|132.45|129.81|132.27|129.63|0
1646707780000|2022-03-08 02:49:40|132.33|129.69|132.33|129.69|132.33|129.69|132.33|129.69|0
1646707790000|2022-03-08 02:49:50|132.45|129.81|132.56|129.92|132.56|129.92|132.45|129.81|0
1646707800000|2022-03-08 02:50:00|132.39|129.75|132.45|129.81|132.45|129.81|132.27|129.63|0
1646707810000|2022-03-08 02:50:10|132.39|129.75|131.62|128.98|132.39|129.75|131.39|128.75|0
1646707820000|2022-03-08 02:50:20|131.69|129.05|131.33|128.69|131.69|129.05|131.33|128.69|0
1646707830000|2022-03-08 02:50:30|131.39|128.75|131.22|128.58|131.45|128.81|131.22|128.58|0
1646707840000|2022-03-08 02:50:40|131.27|128.63|130.87|128.23|131.33|128.69|130.87|128.23|0
1646707850000|2022-03-08 02:50:50|130.92|128.28|131.04|128.4|131.1|128.46|130.92|128.28|0
1646707860000|2022-03-08 02:51:00|131.1|128.46|130.98|128.34|131.1|128.46|130.98|128.34|0
1646707870000|2022-03-08 02:51:10|131.04|128.4|131.27|128.63|131.27|128.63|131.04|128.4|0
1646707880000|2022-03-08 02:51:20|131.39|128.75|131.39|128.75|131.51|128.87|131.39|128.75|0
1646707890000|2022-03-08 02:51:30|131.45|128.81|131.45|128.81|131.45|128.81|131.33|128.69|0
1646707900000|2022-03-08 02:51:40|131.39|128.75|131.22|128.58|131.39|128.75|131.22|128.58|0
1646707910000|2022-03-08 02:51:50|130.98|128.34|131.1|128.46|131.1|128.46|130.98|128.34|0
1646707920000|2022-03-08 02:52:00|130.98|128.34|131.1|128.46|131.1|128.46|130.98|128.34|0
1646707930000|2022-03-08 02:52:10|131.33|128.69|131.15|128.51|131.33|128.69|131.15|128.51|0
1646707940000|2022-03-08 02:52:20|131.21|128.57|130.75|128.11|131.21|128.57|130.75|128.11|0
1646707950000|2022-03-08 02:52:30|130.98|128.34|131.21|128.57|131.21|128.57|130.98|128.34|0
1646707960000|2022-03-08 02:52:40|131.27|128.63|131.8|129.16|131.8|129.16|131.27|128.63|0
1646707970000|2022-03-08 02:52:50|131.86|129.22|131.8|129.16|131.86|129.22|131.62|128.98|0
1646707980000|2022-03-08 02:53:00|131.74|129.1|131.62|128.98|131.74|129.1|131.5|128.86|0
1646707990000|2022-03-08 02:53:10|131.5|128.86|131.74|129.1|131.74|129.1|131.5|128.86|0
1646708000000|2022-03-08 02:53:20|131.68|129.04|131.45|128.81|131.68|129.04|131.45|128.81|0
1646708010000|2022-03-08 02:53:30|131.33|128.69|131.39|128.75|131.5|128.86|131.33|128.69|0
1646708020000|2022-03-08 02:53:40|131.15|128.51|130.86|128.22|131.15|128.51|130.86|128.22|0
1646708030000|2022-03-08 02:53:50|130.92|128.28|130.86|128.22|130.92|128.28|130.86|128.22|0
1646708040000|2022-03-08 02:54:00|130.98|128.34|130.98|128.34|130.98|128.34|130.86|128.22|0
1646708050000|2022-03-08 02:54:10|130.8|128.16|130.63|127.99|130.8|128.16|130.63|127.99|0
1646708060000|2022-03-08 02:54:20|130.86|128.22|130.8|128.16|130.86|128.22|130.8|128.16|0
1646708070000|2022-03-08 02:54:30|130.74|128.1|130.68|128.04|130.74|128.1|130.68|128.04|0
1646708080000|2022-03-08 02:54:40|130.74|128.1|130.68|128.04|130.74|128.1|130.63|127.99|0
1646708090000|2022-03-08 02:54:50|130.86|128.22|131.09|128.45|131.09|128.45|130.86|128.22|0
1646708100000|2022-03-08 02:55:00|131.15|128.51|131.5|128.86|131.5|128.86|131.15|128.51|0
1646708110000|2022-03-08 02:55:10|131.44|128.8|131.91|129.27|131.91|129.27|131.44|128.8|0
1646708120000|2022-03-08 02:55:20|131.97|129.33|131.44|128.8|131.97|129.33|131.44|128.8|0
1646708130000|2022-03-08 02:55:30|131.33|128.69|131.33|128.69|131.33|128.69|131.33|128.69|0
1646708140000|2022-03-08 02:55:40|131.44|128.8|131.73|129.09|131.73|129.09|131.44|128.8|0
1646708150000|2022-03-08 02:55:50|131.97|129.33|131.79|129.15|131.97|129.33|131.79|129.15|0
1646708160000|2022-03-08 02:56:00|131.73|129.09|131.79|129.15|131.79|129.15|131.73|129.09|0
1646708170000|2022-03-08 02:56:10|131.73|129.09|131.73|129.09|131.79|129.15|131.73|129.09|0
1646708180000|2022-03-08 02:56:20|131.68|129.04|131.68|129.04|131.68|129.04|131.68|129.04|0
1646708190000|2022-03-08 02:56:30|131.62|128.98|131.15|128.51|131.62|128.98|131.15|128.51|0
1646708200000|2022-03-08 02:56:40|131.09|128.45|130.86|128.22|131.09|128.45|130.86|128.22|0
1646708210000|2022-03-08 02:56:50|130.91|128.27|130.28|127.64|130.91|128.27|130.16|127.52|0
1646708220000|2022-03-08 02:57:00|129.81|127.17|129.81|127.17|129.81|127.17|129.58|126.94|0
1646708230000|2022-03-08 02:57:10|129.75|127.11|129.46|126.82|129.81|127.17|129.46|126.82|0
1646708240000|2022-03-08 02:57:20|129.4|126.76|129.46|126.82|129.46|126.82|129.29|126.65|0
1646708250000|2022-03-08 02:57:30|129.4|126.76|129.4|126.76|129.4|126.76|129.29|126.65|0
1646708260000|2022-03-08 02:57:40|129.46|126.82|129.69|127.05|129.69|127.05|129.46|126.82|0
1646708270000|2022-03-08 02:57:50|129.63|126.99|129.58|126.94|129.63|126.99|129.58|126.94|0
1646708280000|2022-03-08 02:58:00|129.75|127.11|129.75|127.11|129.75|127.11|129.69|127.05|0
1646708290000|2022-03-08 02:58:10|129.86|127.22|130.27|127.63|130.27|127.63|129.86|127.22|0
1646708300000|2022-03-08 02:58:20|130.21|127.57|129.86|127.22|130.21|127.57|129.86|127.22|0
1646708310000|2022-03-08 02:58:30|129.81|127.17|129.34|126.7|129.81|127.17|129.34|126.7|0
1646708320000|2022-03-08 02:58:40|129.28|126.64|129.28|126.64|129.34|126.7|129.23|126.59|0
1646708330000|2022-03-08 02:58:50|129.23|126.59|129.17|126.53|129.23|126.59|129.11|126.47|0
1646708340000|2022-03-08 02:59:00|129.23|126.59|129.34|126.7|129.63|126.99|129.23|126.59|0
1646708350000|2022-03-08 02:59:10|129.23|126.59|129.11|126.47|129.23|126.59|129|126.36|0
1646708360000|2022-03-08 02:59:20|129.28|126.64|129.11|126.47|129.28|126.64|129.11|126.47|0
1646708370000|2022-03-08 02:59:30|129.05|126.41|129.05|126.41|129.11|126.47|129.05|126.41|0
1646708380000|2022-03-08 02:59:40|129.17|126.53|129.17|126.53|129.17|126.53|129.17|126.53|0
1646708390000|2022-03-08 02:59:50|129.28|126.64|129.63|126.99|129.63|126.99|129.28|126.64|0
1646708400000|2022-03-08 03:00:00|129.34|126.7|129.4|126.76|129.4|126.76|129.34|126.7|0
1646708410000|2022-03-08 03:00:10|129.28|126.64|129.34|126.7|129.34|126.7|129.28|126.64|0
1646708420000|2022-03-08 03:00:20|129.28|126.64|129.34|126.7|129.34|126.7|129.28|126.64|0
1646708430000|2022-03-08 03:00:30|129.23|126.59|129.28|126.64|129.34|126.7|129.23|126.59|0
1646708440000|2022-03-08 03:00:40|128.99|126.35|128.59|125.95|128.99|126.35|128.53|125.89|0
1646708450000|2022-03-08 03:00:50|128.53|125.89|128.65|126.01|128.88|126.24|128.53|125.89|0
1646708460000|2022-03-08 03:01:00|128.59|125.95|128.53|125.89|128.59|125.95|128.53|125.89|0
1646708470000|2022-03-08 03:01:10|128.59|125.95|128.65|126.01|128.65|126.01|128.53|125.89|0
1646708480000|2022-03-08 03:01:20|128.59|125.95|128.47|125.83|128.59|125.95|128.47|125.83|0
1646708490000|2022-03-08 03:01:30|128.53|125.89|128.59|125.95|128.59|125.95|128.47|125.83|0
1646708500000|2022-03-08 03:01:40|128.53|125.89|128.42|125.78|128.53|125.89|128.19|125.55|0
1646708510000|2022-03-08 03:01:50|128.47|125.83|128.42|125.78|128.47|125.83|128.42|125.78|0
1646708520000|2022-03-08 03:02:00|128.59|125.95|128.42|125.78|128.59|125.95|128.3|125.66|0
1646708530000|2022-03-08 03:02:10|128.47|125.83|128.93|126.29|128.93|126.29|128.42|125.78|0
1646708540000|2022-03-08 03:02:20|129.11|126.47|129.57|126.93|129.57|126.93|129.11|126.47|0
1646708550000|2022-03-08 03:02:30|129.39|126.75|129.28|126.64|129.45|126.81|129.28|126.64|0
1646708560000|2022-03-08 03:02:40|129.22|126.58|129.05|126.41|129.22|126.58|129.05|126.41|0
1646708570000|2022-03-08 03:02:50|129.11|126.47|129.11|126.47|129.22|126.58|129.11|126.47|0
1646708580000|2022-03-08 03:03:00|129.05|126.41|129.11|126.47|129.11|126.47|129.05|126.41|0
1646708590000|2022-03-08 03:03:10|129.28|126.64|129.39|126.75|129.39|126.75|129.28|126.64|0
1646708600000|2022-03-08 03:03:20|129.28|126.64|128.93|126.29|129.28|126.64|128.93|126.29|0
1646708610000|2022-03-08 03:03:30|129.34|126.7|129.62|126.98|129.62|126.98|129.34|126.7|0
1646708620000|2022-03-08 03:03:40|129.69|127.05|130.09|127.45|130.09|127.45|129.69|127.05|0
1646708630000|2022-03-08 03:03:50|129.92|127.28|130.03|127.39|130.09|127.45|129.92|127.28|0
1646708640000|2022-03-08 03:04:00|129.92|127.28|129.97|127.33|129.97|127.33|129.92|127.28|0
1646708650000|2022-03-08 03:04:10|130.03|127.39|129.97|127.33|130.03|127.39|129.86|127.22|0
1646708660000|2022-03-08 03:04:20|129.92|127.28|129.51|126.87|129.92|127.28|129.51|126.87|0
1646708670000|2022-03-08 03:04:30|129.62|126.98|129.68|127.04|129.68|127.04|129.57|126.93|0
1646708680000|2022-03-08 03:04:40|129.92|127.28|130.03|127.39|130.03|127.39|129.92|127.28|0
1646708690000|2022-03-08 03:04:50|129.92|127.28|130.26|127.62|130.26|127.62|129.92|127.28|0
1646708700000|2022-03-08 03:05:00|130.32|127.68|130.26|127.62|130.32|127.68|130.26|127.62|0
1646708710000|2022-03-08 03:05:10|130.38|127.74|131.08|128.44|131.2|128.56|130.38|127.74|0
1646708720000|2022-03-08 03:05:20|131.14|128.5|131.08|128.44|131.14|128.5|130.96|128.32|0
1646708730000|2022-03-08 03:05:30|131.14|128.5|131.14|128.5|131.14|128.5|131.08|128.44|0
1646708740000|2022-03-08 03:05:40|131.13|128.49|131.25|128.61|131.37|128.73|131.13|128.49|0
1646708750000|2022-03-08 03:05:50|131.31|128.67|131.02|128.38|131.31|128.67|131.02|128.38|0
1646708760000|2022-03-08 03:06:00|131.08|128.44|131.55|128.91|131.55|128.91|131.08|128.44|0
1646708770000|2022-03-08 03:06:10|131.43|128.79|131.08|128.44|131.43|128.79|131.08|128.44|0
1646708780000|2022-03-08 03:06:20|131.13|128.49|131.08|128.44|131.19|128.55|131.08|128.44|0
1646708790000|2022-03-08 03:06:30|131.13|128.49|130.61|127.97|131.13|128.49|130.61|127.97|0
1646708800000|2022-03-08 03:06:40|130.73|128.09|130.61|127.97|130.73|128.09|130.61|127.97|0
1646708810000|2022-03-08 03:06:50|130.84|128.2|130.49|127.85|130.84|128.2|130.49|127.85|0
1646708820000|2022-03-08 03:07:00|130.55|127.91|130.84|128.2|130.84|128.2|130.55|127.91|0
1646708830000|2022-03-08 03:07:10|130.61|127.97|130.73|128.09|130.73|128.09|130.61|127.97|0
1646708840000|2022-03-08 03:07:20|130.43|127.79|130.84|128.2|130.84|128.2|130.43|127.79|0
1646708850000|2022-03-08 03:07:30|131.02|128.38|131.08|128.44|131.08|128.44|131.02|128.38|0
1646708860000|2022-03-08 03:07:40|130.96|128.32|130.67|128.03|130.96|128.32|130.67|128.03|0
1646708870000|2022-03-08 03:07:50|130.73|128.09|130.14|127.5|130.73|128.09|130.14|127.5|0
1646708880000|2022-03-08 03:08:00|129.85|127.21|129.73|127.09|129.85|127.21|129.73|127.09|0
1646708890000|2022-03-08 03:08:10|129.68|127.04|129.85|127.21|129.91|127.27|129.68|127.04|0
1646708900000|2022-03-08 03:08:20|129.97|127.33|129.97|127.33|130.03|127.39|129.97|127.33|0
1646708910000|2022-03-08 03:08:30|130.03|127.39|130.03|127.39|130.03|127.39|129.97|127.33|0
1646708920000|2022-03-08 03:08:40|129.91|127.27|129.73|127.09|129.91|127.27|129.73|127.09|0
1646708930000|2022-03-08 03:08:50|129.91|127.27|129.73|127.09|129.91|127.27|129.73|127.09|0
1646708940000|2022-03-08 03:09:00|129.79|127.15|130.43|127.79|130.43|127.79|129.79|127.15|0
1646708950000|2022-03-08 03:09:10|130.37|127.73|130.55|127.91|130.55|127.91|130.37|127.73|0
1646708960000|2022-03-08 03:09:20|130.31|127.67|130.43|127.79|130.43|127.79|130.31|127.67|0
1646708970000|2022-03-08 03:09:30|130.55|127.91|130.49|127.85|130.61|127.97|130.49|127.85|0
1646708980000|2022-03-08 03:09:40|130.55|127.91|131.25|128.61|131.31|128.67|130.55|127.91|0
1646708990000|2022-03-08 03:09:50|131.19|128.55|131.13|128.49|131.25|128.61|131.13|128.49|0
1646709000000|2022-03-08 03:10:00|131.31|128.67|131.36|128.72|131.36|128.72|131.31|128.67|0
1646709010000|2022-03-08 03:10:10|131.54|128.9|131.6|128.96|131.6|128.96|131.48|128.84|0
1646709020000|2022-03-08 03:10:20|131.36|128.72|131.42|128.78|131.42|128.78|131.31|128.67|0
1646709030000|2022-03-08 03:10:30|131.25|128.61|130.96|128.32|131.25|128.61|130.96|128.32|0
1646709040000|2022-03-08 03:10:40|131.24|128.6|131.07|128.43|131.24|128.6|131.07|128.43|0
1646709050000|2022-03-08 03:10:50|131.01|128.37|130.78|128.14|131.01|128.37|130.78|128.14|0
1646709060000|2022-03-08 03:11:00|130.84|128.2|130.72|128.08|130.89|128.25|130.72|128.08|0
1646709070000|2022-03-08 03:11:10|130.54|127.9|130.6|127.96|130.6|127.96|130.54|127.9|0
1646709080000|2022-03-08 03:11:20|130.54|127.9|130.49|127.85|130.6|127.96|130.49|127.85|0
1646709090000|2022-03-08 03:11:30|130.25|127.61|130.14|127.5|130.25|127.61|130.14|127.5|0
1646709100000|2022-03-08 03:11:40|130.19|127.55|130.14|127.5|130.25|127.61|130.14|127.5|0
1646709110000|2022-03-08 03:11:50|129.85|127.21|129.91|127.27|129.91|127.27|129.79|127.15|0
1646709120000|2022-03-08 03:12:00|129.96|127.32|129.84|127.2|130.02|127.38|129.84|127.2|0
1646709130000|2022-03-08 03:12:10|129.73|127.09|129.38|126.74|129.73|127.09|129.38|126.74|0
1646709140000|2022-03-08 03:12:20|129.56|126.92|129.38|126.74|129.56|126.92|129.38|126.74|0
1646709150000|2022-03-08 03:12:30|129.33|126.69|129.21|126.57|129.33|126.69|129.21|126.57|0
1646709160000|2022-03-08 03:12:40|129.38|126.74|129.26|126.62|129.38|126.74|129.26|126.62|0
1646709170000|2022-03-08 03:12:50|129.15|126.51|129.26|126.62|129.32|126.68|129.15|126.51|0
1646709180000|2022-03-08 03:13:00|129.15|126.51|128.57|125.93|129.15|126.51|128.57|125.93|0
1646709190000|2022-03-08 03:13:10|128.8|126.16|128.75|126.11|128.8|126.16|128.75|126.11|0
1646709200000|2022-03-08 03:13:20|128.63|125.99|128.4|125.76|128.63|125.99|128.4|125.76|0
1646709210000|2022-03-08 03:13:30|128.17|125.53|128.34|125.7|128.45|125.81|128.17|125.53|0
1646709220000|2022-03-08 03:13:40|128.28|125.64|128.28|125.64|128.4|125.76|128.28|125.64|0
1646709230000|2022-03-08 03:13:50|128.17|125.53|128.28|125.64|128.28|125.64|128.17|125.53|0
1646709240000|2022-03-08 03:14:00|127.88|125.24|127.88|125.24|127.88|125.24|127.88|125.24|0
1646709250000|2022-03-08 03:14:10|128.05|125.41|128.05|125.41|128.11|125.47|127.99|125.35|0
1646709260000|2022-03-08 03:14:20|128.22|125.58|128.34|125.7|128.34|125.7|128.22|125.58|0
1646709270000|2022-03-08 03:14:30|128.4|125.76|128.11|125.47|128.4|125.76|128.11|125.47|0
1646709280000|2022-03-08 03:14:40|128.17|125.53|128.11|125.47|128.22|125.58|128.11|125.47|0
1646709290000|2022-03-08 03:14:50|128.17|125.53|128.34|125.7|128.34|125.7|128.11|125.47|0
1646709300000|2022-03-08 03:15:00|128.22|125.58|128.22|125.58|128.22|125.58|128.05|125.41|0
1646709310000|2022-03-08 03:15:10|127.99|125.35|127.88|125.24|127.99|125.35|127.88|125.24|0
1646709320000|2022-03-08 03:15:20|127.99|125.35|127.48|124.84|127.99|125.35|127.48|124.84|0
1646709330000|2022-03-08 03:15:30|127.36|124.72|127.3|124.66|127.53|124.89|127.25|124.61|0
1646709340000|2022-03-08 03:15:40|127.13|124.49|127.19|124.55|127.25|124.61|127.13|124.49|0
1646709350000|2022-03-08 03:15:50|127.25|124.61|127.42|124.78|127.42|124.78|127.25|124.61|0
1646709360000|2022-03-08 03:16:00|127.48|124.84|127.53|124.89|127.53|124.89|127.42|124.78|0
1646709370000|2022-03-08 03:16:10|127.76|125.12|127.76|125.12|127.76|125.12|127.76|125.12|0
1646709380000|2022-03-08 03:16:20|127.82|125.18|127.76|125.12|127.82|125.18|127.76|125.12|0
1646709390000|2022-03-08 03:16:30|127.82|125.18|128.77|126.13|128.89|126.25|127.82|125.18|0
1646709400000|2022-03-08 03:16:40|128.6|125.96|128.48|125.84|128.6|125.96|128.48|125.84|0
1646709410000|2022-03-08 03:16:50|128.6|125.96|128.54|125.9|128.6|125.96|128.54|125.9|0
1646709420000|2022-03-08 03:17:00|128.6|125.96|129.06|126.42|129.06|126.42|128.6|125.96|0
1646709430000|2022-03-08 03:17:10|129.46|126.82|129.63|126.99|129.63|126.99|129.46|126.82|0
1646709440000|2022-03-08 03:17:20|129.81|127.17|129.98|127.34|130.04|127.4|129.81|127.17|0
1646709450000|2022-03-08 03:17:30|129.69|127.05|129.63|126.99|129.75|127.11|129.63|126.99|0
1646709460000|2022-03-08 03:17:40|129.58|126.94|129.86|127.22|129.86|127.22|129.58|126.94|0
1646709470000|2022-03-08 03:17:50|129.92|127.28|129.86|127.22|129.92|127.28|129.86|127.22|0
1646709480000|2022-03-08 03:18:00|129.92|127.28|129.28|126.64|130.04|127.4|129.28|126.64|0
1646709490000|2022-03-08 03:18:10|129.46|126.82|129.23|126.59|129.46|126.82|129.05|126.41|0
1646709500000|2022-03-08 03:18:20|129|126.36|129.17|126.53|129.23|126.59|129|126.36|0
1646709510000|2022-03-08 03:18:30|129.11|126.47|128.94|126.3|129.11|126.47|128.94|126.3|0
1646709520000|2022-03-08 03:18:40|128.88|126.24|128.94|126.3|128.94|126.3|128.88|126.24|0
1646709530000|2022-03-08 03:18:50|128.82|126.18|128.65|126.01|128.82|126.18|128.65|126.01|0
1646709540000|2022-03-08 03:19:00|128.59|125.95|128.48|125.84|128.59|125.95|128.48|125.84|0
1646709550000|2022-03-08 03:19:10|128.42|125.78|128.59|125.95|128.65|126.01|128.42|125.78|0
1646709560000|2022-03-08 03:19:20|128.82|126.18|128.65|126.01|128.82|126.18|128.65|126.01|0
1646709570000|2022-03-08 03:19:30|128.77|126.13|128.77|126.13|128.77|126.13|128.77|126.13|0
1646709580000|2022-03-08 03:19:40|128.82|126.18|128.71|126.07|128.82|126.18|128.71|126.07|0
1646709590000|2022-03-08 03:19:50|128.65|126.01|128.88|126.24|128.88|126.24|128.65|126.01|0
1646709600000|2022-03-08 03:20:00|128.71|126.07|128.88|126.24|128.88|126.24|128.71|126.07|0
1646709610000|2022-03-08 03:20:10|128.59|125.95|128.71|126.07|128.71|126.07|128.59|125.95|0
1646709620000|2022-03-08 03:20:20|128.82|126.18|128.88|126.24|128.88|126.24|128.82|126.18|0
1646709630000|2022-03-08 03:20:30|128.82|126.18|128.76|126.12|128.88|126.24|128.71|126.07|0
1646709640000|2022-03-08 03:20:40|128.88|126.24|128.82|126.18|128.88|126.24|128.76|126.12|0
1646709650000|2022-03-08 03:20:50|128.76|126.12|128.76|126.12|128.76|126.12|128.7|126.06|0
1646709660000|2022-03-08 03:21:00|128.82|126.18|128.88|126.24|128.88|126.24|128.76|126.12|0
1646709670000|2022-03-08 03:21:10|128.7|126.06|128.76|126.12|128.76|126.12|128.7|126.06|0
1646709680000|2022-03-08 03:21:20|128.65|126.01|128.82|126.18|128.82|126.18|128.65|126.01|0
1646709690000|2022-03-08 03:21:30|128.88|126.24|128.88|126.24|128.88|126.24|128.82|126.18|0
1646709700000|2022-03-08 03:21:40|128.82|126.18|128.7|126.06|128.82|126.18|128.59|125.95|0
1646709710000|2022-03-08 03:21:50|128.65|126.01|128.59|125.95|128.7|126.06|128.59|125.95|0
1646709720000|2022-03-08 03:22:00|128.7|126.06|128.88|126.24|128.88|126.24|128.7|126.06|0
1646709730000|2022-03-08 03:22:10|128.59|125.95|128.59|125.95|128.59|125.95|128.59|125.95|0
1646709740000|2022-03-08 03:22:20|128.7|126.06|128.7|126.06|128.76|126.12|128.7|126.06|0
1646709750000|2022-03-08 03:22:30|128.65|126.01|128.47|125.83|128.65|126.01|128.42|125.78|0
1646709760000|2022-03-08 03:22:40|128.7|126.06|128.65|126.01|128.7|126.06|128.59|125.95|0
1646709770000|2022-03-08 03:22:50|128.59|125.95|128.7|126.06|128.7|126.06|128.59|125.95|0
1646709780000|2022-03-08 03:23:00|128.82|126.18|128.88|126.24|128.88|126.24|128.82|126.18|0
1646709790000|2022-03-08 03:23:10|129.11|126.47|129.39|126.75|129.39|126.75|129.11|126.47|0
1646709800000|2022-03-08 03:23:20|129.62|126.98|129.74|127.1|129.74|127.1|129.62|126.98|0
1646709810000|2022-03-08 03:23:30|129.68|127.04|129.85|127.21|129.85|127.21|129.68|127.04|0
1646709820000|2022-03-08 03:23:40|129.74|127.1|129.57|126.93|129.97|127.33|129.57|126.93|0
1646709830000|2022-03-08 03:23:50|129.51|126.87|129.8|127.16|129.8|127.16|129.39|126.75|0
1646709840000|2022-03-08 03:24:00|129.97|127.33|129.91|127.27|129.97|127.33|129.8|127.16|0
1646709850000|2022-03-08 03:24:10|129.74|127.1|129.74|127.1|129.8|127.16|129.74|127.1|0
1646709860000|2022-03-08 03:24:20|129.97|127.33|129.97|127.33|130.03|127.39|129.97|127.33|0
1646709870000|2022-03-08 03:24:30|129.85|127.21|129.57|126.93|129.85|127.21|129.57|126.93|0
1646709880000|2022-03-08 03:24:40|129.28|126.64|129.74|127.1|129.74|127.1|129.28|126.64|0
1646709890000|2022-03-08 03:24:50|129.97|127.33|129.97|127.33|129.97|127.33|129.91|127.27|0
1646709900000|2022-03-08 03:25:00|130.03|127.39|130.66|128.02|130.66|128.02|130.03|127.39|0
1646709910000|2022-03-08 03:25:10|130.84|128.2|130.96|128.32|131.07|128.43|130.84|128.2|0
1646709920000|2022-03-08 03:25:20|131.13|128.49|131.3|128.66|131.36|128.72|131.13|128.49|0
1646709930000|2022-03-08 03:25:30|131.13|128.49|130.89|128.25|131.24|128.6|130.89|128.25|0
1646709940000|2022-03-08 03:25:40|130.84|128.2|130.78|128.14|130.95|128.31|130.78|128.14|0
1646709950000|2022-03-08 03:25:50|130.89|128.25|130.78|128.14|130.89|128.25|130.78|128.14|0
1646709960000|2022-03-08 03:26:00|130.61|127.97|131.07|128.43|131.24|128.6|130.61|127.97|0
1646709970000|2022-03-08 03:26:10|131.01|128.37|130.89|128.25|131.01|128.37|130.78|128.14|0
1646709980000|2022-03-08 03:26:20|130.72|128.08|130.54|127.9|130.78|128.14|130.54|127.9|0
1646709990000|2022-03-08 03:26:30|130.31|127.67|130.31|127.67|130.37|127.73|130.31|127.67|0
1646710000000|2022-03-08 03:26:40|130.26|127.62|130.31|127.67|130.31|127.67|130.26|127.62|0
1646710010000|2022-03-08 03:26:50|130.2|127.56|130.54|127.9|130.54|127.9|130.2|127.56|0
1646710020000|2022-03-08 03:27:00|130.31|127.67|130.31|127.67|130.31|127.67|130.26|127.62|0
1646710030000|2022-03-08 03:27:10|130.37|127.73|130.54|127.9|130.54|127.9|130.37|127.73|0
1646710040000|2022-03-08 03:27:20|130.31|127.67|130.54|127.9|130.54|127.9|130.26|127.62|0
1646710050000|2022-03-08 03:27:30|130.43|127.79|130.31|127.67|130.43|127.79|130.14|127.5|0
1646710060000|2022-03-08 03:27:40|130.26|127.62|130.31|127.67|130.31|127.67|130.26|127.62|0
1646710070000|2022-03-08 03:27:50|130.2|127.56|130.43|127.79|130.43|127.79|130.2|127.56|0
1646710080000|2022-03-08 03:28:00|130.54|127.9|130.49|127.85|130.6|127.96|130.49|127.85|0
1646710090000|2022-03-08 03:28:10|130.54|127.9|130.54|127.9|130.54|127.9|130.49|127.85|0
1646710100000|2022-03-08 03:28:20|130.6|127.96|130.6|127.96|130.6|127.96|130.6|127.96|0
1646710110000|2022-03-08 03:28:30|130.54|127.9|130.54|127.9|130.54|127.9|130.54|127.9|0
1646710120000|2022-03-08 03:28:40|130.77|128.13|130.49|127.85|130.77|128.13|130.49|127.85|0
1646710130000|2022-03-08 03:28:50|130.66|128.02|130.77|128.13|130.83|128.19|130.66|128.02|0
1646710140000|2022-03-08 03:29:00|130.66|128.02|130.49|127.85|130.66|128.02|130.49|127.85|0
1646710150000|2022-03-08 03:29:10|130.6|127.96|130.49|127.85|130.6|127.96|130.37|127.73|0
1646710160000|2022-03-08 03:29:20|130.42|127.78|130.37|127.73|130.48|127.84|130.37|127.73|0
1646710170000|2022-03-08 03:29:30|130.42|127.78|130.31|127.67|130.42|127.78|130.31|127.67|0
1646710180000|2022-03-08 03:29:40|130.37|127.73|130.37|127.73|130.42|127.78|130.37|127.73|0
1646710190000|2022-03-08 03:29:50|130.31|127.67|130.25|127.61|130.31|127.67|130.19|127.55|0
1646710200000|2022-03-08 03:30:00|130.48|127.84|130.42|127.78|130.48|127.84|130.37|127.73|0
1646710210000|2022-03-08 03:30:10|130.6|127.96|130.72|128.08|130.77|128.13|130.6|127.96|0
1646710220000|2022-03-08 03:30:20|130.66|128.02|130.6|127.96|130.66|128.02|130.54|127.9|0
1646710230000|2022-03-08 03:30:30|130.72|128.08|131.24|128.6|131.24|128.6|130.72|128.08|0
1646710240000|2022-03-08 03:30:40|131.12|128.48|131.12|128.48|131.12|128.48|131|128.36|0
1646710250000|2022-03-08 03:30:50|131.06|128.42|130.77|128.13|131.12|128.48|130.77|128.13|0
1646710260000|2022-03-08 03:31:00|131.12|128.48|131.06|128.42|131.24|128.6|131.06|128.42|0
1646710270000|2022-03-08 03:31:10|130.95|128.31|131.3|128.66|131.35|128.71|130.95|128.31|0
1646710280000|2022-03-08 03:31:20|131.18|128.54|131.12|128.48|131.18|128.54|131.12|128.48|0
1646710290000|2022-03-08 03:31:30|131.3|128.66|131.53|128.89|131.53|128.89|131.23|128.59|0
1646710300000|2022-03-08 03:31:40|131.47|128.83|131.47|128.83|131.58|128.94|131.47|128.83|0
1646710310000|2022-03-08 03:31:50|131.58|128.94|131.64|129|131.64|129|131.58|128.94|0
1646710320000|2022-03-08 03:32:00|131.58|128.94|132.17|129.53|132.17|129.53|131.58|128.94|0
1646710330000|2022-03-08 03:32:10|131.93|129.29|131.7|129.06|131.93|129.29|131.7|129.06|0
1646710340000|2022-03-08 03:32:20|131.58|128.94|131.47|128.83|131.58|128.94|131.47|128.83|0
1646710350000|2022-03-08 03:32:30|131.35|128.71|131.18|128.54|131.35|128.71|131.18|128.54|0
1646710360000|2022-03-08 03:32:40|131.23|128.59|131.35|128.71|131.35|128.71|131.23|128.59|0
1646710370000|2022-03-08 03:32:50|131.23|128.59|131.23|128.59|131.29|128.65|131.23|128.59|0
1646710380000|2022-03-08 03:33:00|131.06|128.42|131.12|128.48|131.12|128.48|131.06|128.42|0
1646710390000|2022-03-08 03:33:10|131|128.36|131|128.36|131|128.36|131|128.36|0
1646710400000|2022-03-08 03:33:20|130.88|128.24|130.53|127.89|130.88|128.24|130.53|127.89|0
1646710410000|2022-03-08 03:33:30|130.3|127.66|130.53|127.89|130.53|127.89|130.3|127.66|0
1646710420000|2022-03-08 03:33:40|130.59|127.95|130.77|128.13|130.77|128.13|130.59|127.95|0
1646710430000|2022-03-08 03:33:50|130.88|128.24|130.77|128.13|131|128.36|130.77|128.13|0
1646710440000|2022-03-08 03:34:00|130.83|128.19|131.11|128.47|131.11|128.47|130.83|128.19|0
1646710450000|2022-03-08 03:34:10|131.23|128.59|131.18|128.54|131.35|128.71|131.18|128.54|0
1646710460000|2022-03-08 03:34:20|131.23|128.59|131.46|128.82|131.46|128.82|131.23|128.59|0
1646710470000|2022-03-08 03:34:30|131.41|128.77|131.52|128.88|131.52|128.88|131.23|128.59|0
1646710480000|2022-03-08 03:34:40|131.35|128.71|131.35|128.71|131.35|128.71|131.35|128.71|0
1646710490000|2022-03-08 03:34:50|131.11|128.47|131.17|128.53|131.17|128.53|131.06|128.42|0
1646710500000|2022-03-08 03:35:00|131.23|128.59|131.17|128.53|131.29|128.65|131.17|128.53|0
1646710510000|2022-03-08 03:35:10|131.23|128.59|132.05|129.41|132.05|129.41|131.23|128.59|0
1646710520000|2022-03-08 03:35:20|131.93|129.29|131.87|129.23|131.93|129.29|131.7|129.06|0
1646710530000|2022-03-08 03:35:30|131.81|129.17|131.64|129|131.81|129.17|131.64|129|0
1646710540000|2022-03-08 03:35:40|131.58|128.94|131.23|128.59|131.7|129.06|131.23|128.59|0
1646710550000|2022-03-08 03:35:50|131.35|128.71|131.52|128.88|131.52|128.88|131.35|128.71|0
1646710560000|2022-03-08 03:36:00|131.34|128.7|131.58|128.94|131.58|128.94|131.34|128.7|0
1646710570000|2022-03-08 03:36:10|131.52|128.88|131.52|128.88|131.52|128.88|131.34|128.7|0
1646710580000|2022-03-08 03:36:20|131.41|128.77|131.46|128.82|131.46|128.82|131.4|128.76|0
1646710590000|2022-03-08 03:36:30|131.58|128.94|131.58|128.94|131.58|128.94|131.58|128.94|0
1646710600000|2022-03-08 03:36:40|131.52|128.88|131.46|128.82|131.64|129|131.46|128.82|0
1646710610000|2022-03-08 03:36:50|131.06|128.42|131.23|128.59|131.23|128.59|131.06|128.42|0
1646710620000|2022-03-08 03:37:00|131.11|128.47|131.34|128.7|131.34|128.7|131.11|128.47|0
1646710630000|2022-03-08 03:37:10|131.4|128.76|131.69|129.05|131.69|129.05|131.4|128.76|0
1646710640000|2022-03-08 03:37:20|131.58|128.94|131.99|129.35|132.04|129.4|131.58|128.94|0
1646710650000|2022-03-08 03:37:30|131.81|129.17|131.81|129.17|131.87|129.23|131.81|129.17|0
1646710660000|2022-03-08 03:37:40|131.93|129.29|131.81|129.17|131.93|129.29|131.81|129.17|0
1646710670000|2022-03-08 03:37:50|131.75|129.11|131.93|129.29|131.93|129.29|131.75|129.11|0
1646710680000|2022-03-08 03:38:00|131.81|129.17|131.64|129|131.81|129.17|131.52|128.88|0
1646710690000|2022-03-08 03:38:10|131.57|128.93|131.81|129.17|131.81|129.17|131.52|128.88|0
1646710700000|2022-03-08 03:38:20|131.69|129.05|132.16|129.52|132.16|129.52|131.69|129.05|0
1646710710000|2022-03-08 03:38:30|132.22|129.58|132.16|129.52|132.22|129.58|132.16|129.52|0
1646710720000|2022-03-08 03:38:40|131.92|129.28|131.57|128.93|131.99|129.35|131.57|128.93|0
1646710730000|2022-03-08 03:38:50|131.34|128.7|131.46|128.82|131.46|128.82|131.34|128.7|0
1646710740000|2022-03-08 03:39:00|131.22|128.58|131.34|128.7|131.46|128.82|131.22|128.58|0
1646710750000|2022-03-08 03:39:10|131.57|128.93|131.52|128.88|131.57|128.93|131.46|128.82|0
1646710760000|2022-03-08 03:39:20|131.69|129.05|131.75|129.11|131.75|129.11|131.52|128.88|0
1646710770000|2022-03-08 03:39:30|131.69|129.05|131.57|128.93|131.69|129.05|131.57|128.93|0
1646710780000|2022-03-08 03:39:40|131.46|128.82|131.22|128.58|131.46|128.82|131.17|128.53|0
1646710790000|2022-03-08 03:39:50|131.34|128.7|131.17|128.53|131.34|128.7|131.17|128.53|0
1646710800000|2022-03-08 03:40:00|131.4|128.76|131.22|128.58|131.46|128.82|131.22|128.58|0
1646710810000|2022-03-08 03:40:10|131.11|128.47|131.11|128.47|131.22|128.58|131.11|128.47|0
1646710820000|2022-03-08 03:40:20|131.05|128.41|130.87|128.23|131.05|128.41|130.64|128|0
1646710830000|2022-03-08 03:40:30|130.82|128.18|130.87|128.23|130.87|128.23|130.76|128.12|0
1646710840000|2022-03-08 03:40:40|130.7|128.06|130.58|127.94|130.7|128.06|130.41|127.77|0
1646710850000|2022-03-08 03:40:50|130.41|127.77|130.52|127.88|130.52|127.88|130.41|127.77|0
1646710860000|2022-03-08 03:41:00|130.58|127.94|130.52|127.88|130.58|127.94|130.52|127.88|0
1646710870000|2022-03-08 03:41:10|130.58|127.94|130.7|128.06|130.7|128.06|130.58|127.94|0
1646710880000|2022-03-08 03:41:20|130.58|127.94|130.47|127.83|130.58|127.94|130.47|127.83|0
1646710890000|2022-03-08 03:41:30|130.52|127.88|130.52|127.88|130.52|127.88|130.52|127.88|0
1646710900000|2022-03-08 03:41:40|130.76|128.12|130.93|128.29|130.93|128.29|130.76|128.12|0
1646710910000|2022-03-08 03:41:50|130.76|128.12|130.41|127.77|130.76|128.12|130.35|127.71|0
1646710920000|2022-03-08 03:42:00|130.52|127.88|130.52|127.88|130.52|127.88|130.52|127.88|0
1646710930000|2022-03-08 03:42:10|130.41|127.77|130.41|127.77|130.41|127.77|130.41|127.77|0
1646710940000|2022-03-08 03:42:20|130.35|127.71|130.06|127.42|130.35|127.71|130|127.36|0
1646710950000|2022-03-08 03:42:30|130.17|127.53|130.17|127.53|130.17|127.53|130.12|127.48|0
1646710960000|2022-03-08 03:42:40|130.06|127.42|130.17|127.53|130.17|127.53|130.06|127.42|0
1646710970000|2022-03-08 03:42:50|129.94|127.3|129.94|127.3|129.94|127.3|129.89|127.25|0
1646710980000|2022-03-08 03:43:00|129.71|127.07|129.6|126.96|129.71|127.07|129.48|126.84|0
1646710990000|2022-03-08 03:43:10|129.83|127.19|129.83|127.19|129.83|127.19|129.77|127.13|0
1646711000000|2022-03-08 03:43:20|129.94|127.3|129.71|127.07|129.94|127.3|129.65|127.01|0
1646711010000|2022-03-08 03:43:30|129.59|126.95|129.48|126.84|129.59|126.95|129.42|126.78|0
1646711020000|2022-03-08 03:43:40|129.42|126.78|129.48|126.84|129.48|126.84|129.42|126.78|0
1646711030000|2022-03-08 03:43:50|129.25|126.61|129.19|126.55|129.25|126.61|129.02|126.38|0
1646711040000|2022-03-08 03:44:00|129.31|126.67|129.36|126.72|129.36|126.72|129.13|126.49|0
1646711050000|2022-03-08 03:44:10|129.25|126.61|129.25|126.61|129.31|126.67|129.25|126.61|0
1646711060000|2022-03-08 03:44:20|129.36|126.72|129.42|126.78|129.42|126.78|129.36|126.72|0
1646711070000|2022-03-08 03:44:30|129.25|126.61|129.25|126.61|129.25|126.61|129.25|126.61|0
1646711080000|2022-03-08 03:44:40|129.19|126.55|129.02|126.38|129.19|126.55|129.02|126.38|0
1646711090000|2022-03-08 03:44:50|129.13|126.49|128.96|126.32|129.13|126.49|128.96|126.32|0
1646711100000|2022-03-08 03:45:00|129.02|126.38|129.25|126.61|129.25|126.61|129.02|126.38|0
1646711110000|2022-03-08 03:45:10|129.36|126.72|129.54|126.9|129.54|126.9|129.36|126.72|0
1646711120000|2022-03-08 03:45:20|129.59|126.95|129.65|127.01|129.77|127.13|129.59|126.95|0
1646711130000|2022-03-08 03:45:30|129.59|126.95|129.59|126.95|129.71|127.07|129.59|126.95|0
1646711140000|2022-03-08 03:45:40|129.65|127.01|129.59|126.95|129.65|127.01|129.59|126.95|0
1646711150000|2022-03-08 03:45:50|129.82|127.18|129.82|127.18|129.94|127.3|129.82|127.18|0
1646711160000|2022-03-08 03:46:00|129.77|127.13|129.77|127.13|129.77|127.13|129.65|127.01|0
1646711170000|2022-03-08 03:46:10|129.82|127.18|129.82|127.18|129.88|127.24|129.82|127.18|0
1646711180000|2022-03-08 03:46:20|130|127.36|129.94|127.3|130|127.36|129.94|127.3|0
1646711190000|2022-03-08 03:46:30|130|127.36|129.88|127.24|130|127.36|129.88|127.24|0
1646711200000|2022-03-08 03:46:40|129.07|126.43|129.01|126.37|129.07|126.43|129.01|126.37|0
1646711210000|2022-03-08 03:46:50|129.07|126.43|128.78|126.14|129.13|126.49|128.78|126.14|0
1646711220000|2022-03-08 03:47:00|128.84|126.2|128.9|126.26|128.9|126.26|128.84|126.2|0
1646711230000|2022-03-08 03:47:10|128.78|126.14|128.67|126.03|128.78|126.14|128.67|126.03|0
1646711240000|2022-03-08 03:47:20|128.73|126.09|128.67|126.03|128.73|126.09|128.67|126.03|0
1646711250000|2022-03-08 03:47:30|128.73|126.09|128.9|126.26|128.9|126.26|128.73|126.09|0
1646711260000|2022-03-08 03:47:40|128.84|126.2|128.84|126.2|128.84|126.2|128.84|126.2|0
1646711270000|2022-03-08 03:47:50|128.78|126.14|128.61|125.97|128.78|126.14|128.61|125.97|0
1646711280000|2022-03-08 03:48:00|128.55|125.91|128.55|125.91|128.55|125.91|128.55|125.91|0
1646711290000|2022-03-08 03:48:10|128.61|125.97|128.38|125.74|128.61|125.97|128.38|125.74|0
1646711300000|2022-03-08 03:48:20|128.61|125.97|128.55|125.91|128.61|125.97|128.5|125.86|0
1646711310000|2022-03-08 03:48:30|128.78|126.14|128.78|126.14|128.84|126.2|128.73|126.09|0
1646711320000|2022-03-08 03:48:40|128.9|126.26|128.72|126.08|128.9|126.26|128.72|126.08|0
1646711330000|2022-03-08 03:48:50|128.84|126.2|129.07|126.43|129.07|126.43|128.84|126.2|0
1646711340000|2022-03-08 03:49:00|129.13|126.49|129.19|126.55|129.19|126.55|129.13|126.49|0
1646711350000|2022-03-08 03:49:10|129.13|126.49|128.89|126.25|129.13|126.49|128.89|126.25|0
1646711360000|2022-03-08 03:49:20|128.95|126.31|128.61|125.97|128.95|126.31|128.55|125.91|0
1646711370000|2022-03-08 03:49:30|128.72|126.08|128.89|126.25|128.89|126.25|128.72|126.08|0
1646711380000|2022-03-08 03:49:40|128.84|126.2|128.84|126.2|128.84|126.2|128.84|126.2|0
1646711390000|2022-03-08 03:49:50|128.78|126.14|129.01|126.37|129.01|126.37|128.78|126.14|0
1646711400000|2022-03-08 03:50:00|128.95|126.31|129.01|126.37|129.01|126.37|128.95|126.31|0
1646711410000|2022-03-08 03:50:10|128.84|126.2|129.01|126.37|129.01|126.37|128.84|126.2|0
1646711420000|2022-03-08 03:50:20|128.95|126.31|129.18|126.54|129.18|126.54|128.95|126.31|0
1646711430000|2022-03-08 03:50:30|129.12|126.48|129.01|126.37|129.12|126.48|129.01|126.37|0
1646711440000|2022-03-08 03:50:40|129.12|126.48|129.18|126.54|129.18|126.54|129.12|126.48|0
1646711450000|2022-03-08 03:50:50|129.12|126.48|129.18|126.54|129.18|126.54|129.12|126.48|0
1646711460000|2022-03-08 03:51:00|129.3|126.66|129.18|126.54|129.3|126.66|129.18|126.54|0
1646711470000|2022-03-08 03:51:10|129.07|126.43|129.12|126.48|129.12|126.48|129.07|126.43|0
1646711480000|2022-03-08 03:51:20|129.07|126.43|129.12|126.48|129.18|126.54|129.07|126.43|0
1646711490000|2022-03-08 03:51:30|129.07|126.43|129.07|126.43|129.07|126.43|129.07|126.43|0
1646711500000|2022-03-08 03:51:40|129.12|126.48|129.18|126.54|129.18|126.54|129.12|126.48|0
1646711510000|2022-03-08 03:51:50|129.12|126.48|129.12|126.48|129.18|126.54|129.12|126.48|0
1646711520000|2022-03-08 03:52:00|129.18|126.54|129.18|126.54|129.18|126.54|129.18|126.54|0
1646711550000|2022-03-08 03:52:30|129.3|126.66|129.3|126.66|129.35|126.71|129.3|126.66|0
1646711560000|2022-03-08 03:52:40|129.24|126.6|129.24|126.6|129.24|126.6|129.24|126.6|0
1646711570000|2022-03-08 03:52:50|129.18|126.54|129.24|126.6|129.24|126.6|129.12|126.48|0
1646711580000|2022-03-08 03:53:00|129.18|126.54|129.64|127|129.64|127|129.12|126.48|0
1646711590000|2022-03-08 03:53:10|129.99|127.35|129.93|127.29|129.99|127.35|129.93|127.29|0
1646711600000|2022-03-08 03:53:20|129.76|127.12|129.87|127.23|129.87|127.23|129.76|127.12|0
1646711610000|2022-03-08 03:53:30|129.99|127.35|129.99|127.35|129.99|127.35|129.93|127.29|0
1646711620000|2022-03-08 03:53:40|129.81|127.17|129.81|127.17|129.81|127.17|129.81|127.17|0
1646711630000|2022-03-08 03:53:50|129.93|127.29|129.7|127.06|129.93|127.29|129.7|127.06|0
1646711640000|2022-03-08 03:54:00|129.76|127.12|129.7|127.06|129.76|127.12|129.7|127.06|0
1646711650000|2022-03-08 03:54:10|129.76|127.12|129.75|127.11|129.76|127.12|129.75|127.11|0
1646711660000|2022-03-08 03:54:20|129.69|127.05|129.75|127.11|129.75|127.11|129.69|127.05|0
1646711670000|2022-03-08 03:54:30|129.69|127.05|129.64|127|129.75|127.11|129.64|127|0
1646711680000|2022-03-08 03:54:40|129.46|126.82|129.58|126.94|129.58|126.94|129.46|126.82|0
1646711690000|2022-03-08 03:54:50|129.52|126.88|129.29|126.65|129.52|126.88|129.29|126.65|0
1646711700000|2022-03-08 03:55:00|129.18|126.54|129.18|126.54|129.18|126.54|129.18|126.54|0
1646711710000|2022-03-08 03:55:10|129.12|126.48|128.83|126.19|129.12|126.48|128.83|126.19|0
1646711720000|2022-03-08 03:55:20|128.89|126.25|128.83|126.19|128.89|126.25|128.83|126.19|0
1646711730000|2022-03-08 03:55:30|128.77|126.13|128.83|126.19|128.83|126.19|128.72|126.08|0
1646711740000|2022-03-08 03:55:40|128.95|126.31|128.95|126.31|128.95|126.31|128.89|126.25|0
1646711750000|2022-03-08 03:55:50|128.66|126.02|128.83|126.19|128.95|126.31|128.66|126.02|0
1646711760000|2022-03-08 03:56:00|128.77|126.13|128.88|126.24|128.88|126.24|128.48|125.84|0
1646711770000|2022-03-08 03:56:10|128.94|126.3|128.83|126.19|128.94|126.3|128.83|126.19|0
1646711780000|2022-03-08 03:56:20|128.77|126.13|128.77|126.13|128.77|126.13|128.71|126.07|0
1646711790000|2022-03-08 03:56:30|128.71|126.07|128.88|126.24|128.88|126.24|128.71|126.07|0
1646711800000|2022-03-08 03:56:40|128.94|126.3|128.88|126.24|128.94|126.3|128.88|126.24|0
1646711810000|2022-03-08 03:56:50|128.94|126.3|128.83|126.19|128.94|126.3|128.83|126.19|0
1646711820000|2022-03-08 03:57:00|129|126.36|129.06|126.42|129.06|126.42|128.94|126.3|0
1646711830000|2022-03-08 03:57:10|129.17|126.53|129.17|126.53|129.29|126.65|129.17|126.53|0
1646711840000|2022-03-08 03:57:20|129.23|126.59|129.34|126.7|129.34|126.7|129.17|126.53|0
1646711850000|2022-03-08 03:57:30|129.4|126.76|129.46|126.82|129.46|126.82|129.4|126.76|0
1646711860000|2022-03-08 03:57:40|129.34|126.7|129.23|126.59|129.34|126.7|129.23|126.59|0
1646711870000|2022-03-08 03:57:50|129.4|126.76|129.34|126.7|129.4|126.76|129.34|126.7|0
1646711880000|2022-03-08 03:58:00|129.4|126.76|129.17|126.53|129.4|126.76|129.17|126.53|0
1646711890000|2022-03-08 03:58:10|129.06|126.42|128.83|126.19|129.06|126.42|128.83|126.19|0
1646711900000|2022-03-08 03:58:20|128.77|126.13|128.77|126.13|128.77|126.13|128.71|126.07|0
1646711910000|2022-03-08 03:58:30|128.71|126.07|128.77|126.13|128.88|126.24|128.71|126.07|0
1646711920000|2022-03-08 03:58:40|128.71|126.07|128.83|126.19|128.83|126.19|128.71|126.07|0
1646711930000|2022-03-08 03:58:50|128.88|126.24|128.71|126.07|128.88|126.24|128.71|126.07|0
1646711940000|2022-03-08 03:59:00|128.88|126.24|128.88|126.24|128.88|126.24|128.88|126.24|0
1646711950000|2022-03-08 03:59:10|128.83|126.19|129|126.36|129.06|126.42|128.83|126.19|0
1646711960000|2022-03-08 03:59:20|128.94|126.3|129.11|126.47|129.11|126.47|128.94|126.3|0
1646711970000|2022-03-08 03:59:30|128.94|126.3|129.34|126.7|129.34|126.7|128.94|126.3|0
1646711980000|2022-03-08 03:59:40|129.23|126.59|129.4|126.76|129.4|126.76|129.23|126.59|0
1646711990000|2022-03-08 03:59:50|129.34|126.7|129.63|126.99|129.63|126.99|129.34|126.7|0
1646712000000|2022-03-08 04:00:00|129.57|126.93|129.63|126.99|129.75|127.11|129.52|126.88|0
1646712010000|2022-03-08 04:00:10|129.57|126.93|129.57|126.93|129.57|126.93|129.57|126.93|0
1646712020000|2022-03-08 04:00:20|129.63|126.99|129.52|126.88|129.63|126.99|129.52|126.88|0
1646712030000|2022-03-08 04:00:30|129.4|126.76|129.34|126.7|129.4|126.76|129.34|126.7|0
1646712040000|2022-03-08 04:00:40|129.4|126.76|129.28|126.64|129.4|126.76|129.28|126.64|0
1646712050000|2022-03-08 04:00:50|129.34|126.7|129.45|126.81|129.45|126.81|129.34|126.7|0
1646712060000|2022-03-08 04:01:00|129.4|126.76|129.4|126.76|129.4|126.76|129.28|126.64|0
1646712070000|2022-03-08 04:01:10|129.28|126.64|129.34|126.7|129.34|126.7|129.28|126.64|0
1646712080000|2022-03-08 04:01:20|129.22|126.58|129.28|126.64|129.28|126.64|129.17|126.53|0
1646712090000|2022-03-08 04:01:30|129.11|126.47|129.17|126.53|129.17|126.53|129.05|126.41|0
1646712110000|2022-03-08 04:01:50|129.05|126.41|129.05|126.41|129.05|126.41|128.94|126.3|0
1646712120000|2022-03-08 04:02:00|128.99|126.35|128.88|126.24|128.99|126.35|128.88|126.24|0
1646712130000|2022-03-08 04:02:10|128.94|126.3|128.94|126.3|128.94|126.3|128.94|126.3|0
1646712140000|2022-03-08 04:02:20|128.99|126.35|129.17|126.53|129.17|126.53|128.99|126.35|0
1646712150000|2022-03-08 04:02:30|129.22|126.58|129.28|126.64|129.28|126.64|129.22|126.58|0
1646712160000|2022-03-08 04:02:40|129.11|126.47|129.05|126.41|129.17|126.53|129.05|126.41|0
1646712170000|2022-03-08 04:02:50|128.94|126.3|128.88|126.24|128.94|126.3|128.88|126.24|0
1646712180000|2022-03-08 04:03:00|129.05|126.41|128.99|126.35|129.05|126.41|128.88|126.24|0
1646712190000|2022-03-08 04:03:10|128.82|126.18|128.93|126.29|128.93|126.29|128.82|126.18|0
1646712200000|2022-03-08 04:03:20|128.87|126.23|128.87|126.23|128.87|126.23|128.82|126.18|0
1646712210000|2022-03-08 04:03:30|128.99|126.35|129.05|126.41|129.05|126.41|128.93|126.29|0
1646712220000|2022-03-08 04:03:40|128.87|126.23|128.87|126.23|128.87|126.23|128.87|126.23|0
1646712230000|2022-03-08 04:03:50|128.82|126.18|128.76|126.12|128.82|126.18|128.76|126.12|0
1646712240000|2022-03-08 04:04:00|128.93|126.29|129.05|126.41|129.05|126.41|128.82|126.18|0
1646712250000|2022-03-08 04:04:10|128.93|126.29|128.87|126.23|128.93|126.29|128.87|126.23|0
1646712260000|2022-03-08 04:04:20|128.93|126.29|128.93|126.29|128.93|126.29|128.93|126.29|0
1646712270000|2022-03-08 04:04:30|129.05|126.41|129.1|126.46|129.1|126.46|129.05|126.41|0
1646712280000|2022-03-08 04:04:40|129.68|127.04|129.62|126.98|129.74|127.1|129.62|126.98|0
1646712310000|2022-03-08 04:05:10|129.22|126.58|129.28|126.64|129.28|126.64|129.05|126.41|0
1646712320000|2022-03-08 04:05:20|129.22|126.58|129.16|126.52|129.22|126.58|129.16|126.52|0
1646712330000|2022-03-08 04:05:30|129.28|126.64|129.28|126.64|129.28|126.64|129.28|126.64|0
1646712340000|2022-03-08 04:05:40|129.16|126.52|129.22|126.58|129.28|126.64|129.16|126.52|0
1646712350000|2022-03-08 04:05:50|129.16|126.52|129.16|126.52|129.16|126.52|129.16|126.52|0
1646712380000|2022-03-08 04:06:20|129.22|126.58|129.28|126.64|129.28|126.64|129.16|126.52|0
1646712390000|2022-03-08 04:06:30|129.16|126.52|129.16|126.52|129.16|126.52|129.16|126.52|0
1646712400000|2022-03-08 04:06:40|129.28|126.64|129.39|126.75|129.39|126.75|129.28|126.64|0
1646712410000|2022-03-08 04:06:50|129.22|126.58|129.16|126.52|129.22|126.58|129.16|126.52|0
1646712420000|2022-03-08 04:07:00|129.22|126.58|129.22|126.58|129.22|126.58|129.22|126.58|0
1646712430000|2022-03-08 04:07:10|129.21|126.57|129.45|126.81|129.45|126.81|129.21|126.57|0
1646712440000|2022-03-08 04:07:20|129.51|126.87|129.62|126.98|129.62|126.98|129.51|126.87|0
1646712450000|2022-03-08 04:07:30|129.74|127.1|129.62|126.98|129.74|127.1|129.62|126.98|0
1646712460000|2022-03-08 04:07:40|129.39|126.75|129.39|126.75|129.39|126.75|129.39|126.75|0
1646712470000|2022-03-08 04:07:50|129.5|126.86|129.27|126.63|129.5|126.86|129.27|126.63|0
1646712480000|2022-03-08 04:08:00|129.33|126.69|129.39|126.75|129.39|126.75|129.27|126.63|0
1646712490000|2022-03-08 04:08:10|129.33|126.69|129.39|126.75|129.39|126.75|129.27|126.63|0
1646712500000|2022-03-08 04:08:20|129.5|126.86|129.44|126.8|129.5|126.86|129.44|126.8|0
1646712510000|2022-03-08 04:08:30|129.56|126.92|129.73|127.09|129.73|127.09|129.56|126.92|0
1646712520000|2022-03-08 04:08:40|129.67|127.03|129.56|126.92|129.67|127.03|129.56|126.92|0
1646712530000|2022-03-08 04:08:50|129.62|126.98|129.62|126.98|129.62|126.98|129.62|126.98|0
1646712540000|2022-03-08 04:09:00|129.56|126.92|129.44|126.8|129.56|126.92|129.44|126.8|0
1646712550000|2022-03-08 04:09:10|129.39|126.75|129.56|126.92|129.56|126.92|129.39|126.75|0
1646712560000|2022-03-08 04:09:20|129.44|126.8|129.56|126.92|129.56|126.92|129.39|126.75|0
1646712570000|2022-03-08 04:09:30|129.5|126.86|129.44|126.8|129.5|126.86|129.44|126.8|0
1646712580000|2022-03-08 04:09:40|129.5|126.86|129.5|126.86|129.5|126.86|129.5|126.86|0
1646712590000|2022-03-08 04:09:50|129.56|126.92|129.5|126.86|129.56|126.92|129.5|126.86|0
1646712600000|2022-03-08 04:10:00|129.44|126.8|129.33|126.69|129.44|126.8|129.33|126.69|0
1646712610000|2022-03-08 04:10:10|129.39|126.75|129.21|126.57|129.39|126.75|129.21|126.57|0
1646712620000|2022-03-08 04:10:20|129.16|126.52|129.1|126.46|129.16|126.52|129.1|126.46|0
1646712630000|2022-03-08 04:10:30|128.92|126.28|128.52|125.88|128.92|126.28|128.52|125.88|0
1646712640000|2022-03-08 04:10:40|128.46|125.82|128.23|125.59|128.46|125.82|128.23|125.59|0
1646712650000|2022-03-08 04:10:50|128.46|125.82|128.46|125.82|128.46|125.82|128.35|125.71|0
1646712660000|2022-03-08 04:11:00|128.58|125.94|128.35|125.71|128.58|125.94|128.35|125.71|0
1646712670000|2022-03-08 04:11:10|128.58|125.94|128.46|125.82|128.58|125.94|128.46|125.82|0
1646712680000|2022-03-08 04:11:20|128.4|125.76|128.4|125.76|128.4|125.76|128.4|125.76|0
1646712690000|2022-03-08 04:11:30|128.35|125.71|128.46|125.82|128.46|125.82|128.35|125.71|0
1646712700000|2022-03-08 04:11:40|128.4|125.76|128.23|125.59|128.46|125.82|128.23|125.59|0
1646712710000|2022-03-08 04:11:50|128.17|125.53|128.06|125.42|128.23|125.59|128|125.36|0
1646712720000|2022-03-08 04:12:00|128.17|125.53|128.58|125.94|128.58|125.94|128.12|125.48|0
1646712730000|2022-03-08 04:12:10|128.69|126.05|128.63|125.99|128.69|126.05|128.63|125.99|0
1646712740000|2022-03-08 04:12:20|128.69|126.05|128.58|125.94|128.69|126.05|128.58|125.94|0
1646712750000|2022-03-08 04:12:30|128.46|125.82|128.58|125.94|128.63|125.99|128.46|125.82|0
1646712760000|2022-03-08 04:12:40|128.52|125.88|128.58|125.94|128.69|126.05|128.52|125.88|0
1646712770000|2022-03-08 04:12:50|128.52|125.88|128.75|126.11|128.75|126.11|128.52|125.88|0
1646712780000|2022-03-08 04:13:00|128.81|126.17|128.69|126.05|128.81|126.17|128.69|126.05|0
1646712790000|2022-03-08 04:13:10|128.4|125.76|128.4|125.76|128.46|125.82|128.4|125.76|0
1646712800000|2022-03-08 04:13:20|128.17|125.53|128.23|125.59|128.29|125.65|128.17|125.53|0
1646712810000|2022-03-08 04:13:30|128.29|125.65|128.29|125.65|128.29|125.65|128.29|125.65|0
1646712820000|2022-03-08 04:13:40|128.51|125.87|128.63|125.99|128.63|125.99|128.51|125.87|0
1646712830000|2022-03-08 04:13:50|128.4|125.76|128.51|125.87|128.51|125.87|128.34|125.7|0
1646712840000|2022-03-08 04:14:00|128.69|126.05|128.63|125.99|128.86|126.22|128.63|125.99|0
1646712850000|2022-03-08 04:14:10|128.8|126.16|128.97|126.33|129.03|126.39|128.8|126.16|0
1646712860000|2022-03-08 04:14:20|128.92|126.28|129.03|126.39|129.03|126.39|128.92|126.28|0
1646712870000|2022-03-08 04:14:30|128.8|126.16|128.86|126.22|128.92|126.28|128.8|126.16|0
1646712880000|2022-03-08 04:14:40|128.8|126.16|128.63|125.99|128.8|126.16|128.63|125.99|0
1646712890000|2022-03-08 04:14:50|128.69|126.05|128.51|125.87|128.69|126.05|128.51|125.87|0
1646712900000|2022-03-08 04:15:00|128.23|125.59|128.17|125.53|128.23|125.59|128.17|125.53|0
1646712910000|2022-03-08 04:15:10|128.05|125.41|128.17|125.53|128.17|125.53|128.05|125.41|0
1646712920000|2022-03-08 04:15:20|128.23|125.59|128.23|125.59|128.4|125.76|128.23|125.59|0
1646712930000|2022-03-08 04:15:30|128.17|125.53|128.28|125.64|128.34|125.7|128.17|125.53|0
1646712940000|2022-03-08 04:15:40|128.4|125.76|128.74|126.1|128.8|126.16|128.4|125.76|0
1646712950000|2022-03-08 04:15:50|128.63|125.99|128.69|126.05|128.86|126.22|128.63|125.99|0
1646712960000|2022-03-08 04:16:00|128.8|126.16|128.86|126.22|128.86|126.22|128.69|126.05|0
1646712970000|2022-03-08 04:16:10|128.97|126.33|128.97|126.33|128.97|126.33|128.97|126.33|0
1646712980000|2022-03-08 04:16:20|128.92|126.28|128.69|126.05|128.92|126.28|128.69|126.05|0
1646712990000|2022-03-08 04:16:30|128.63|125.99|128.4|125.76|128.63|125.99|128.4|125.76|0
1646713000000|2022-03-08 04:16:40|128.34|125.7|128.46|125.82|128.46|125.82|128.23|125.59|0
1646713010000|2022-03-08 04:16:50|128.51|125.87|128.69|126.05|128.8|126.16|128.51|125.87|0
1646713020000|2022-03-08 04:17:00|128.8|126.16|128.63|125.99|128.8|126.16|128.46|125.82|0
1646713030000|2022-03-08 04:17:10|128.57|125.93|128.45|125.81|128.57|125.93|128.45|125.81|0
1646713040000|2022-03-08 04:17:20|128.4|125.76|128.28|125.64|128.4|125.76|128.11|125.47|0
1646713050000|2022-03-08 04:17:30|128.17|125.53|128.05|125.41|128.17|125.53|128.05|125.41|0
1646713060000|2022-03-08 04:17:40|128.11|125.47|128.28|125.64|128.34|125.7|128.11|125.47|0
1646713070000|2022-03-08 04:17:50|128.34|125.7|128.45|125.81|128.45|125.81|128.34|125.7|0
1646713080000|2022-03-08 04:18:00|128.51|125.87|128.28|125.64|128.51|125.87|128.22|125.58|0
1646713090000|2022-03-08 04:18:10|128.22|125.58|128.34|125.7|128.34|125.7|128.22|125.58|0
1646713100000|2022-03-08 04:18:20|128.28|125.64|128.05|125.41|128.28|125.64|128.05|125.41|0
1646713110000|2022-03-08 04:18:30|127.99|125.35|127.54|124.9|127.99|125.35|127.54|124.9|0
1646713120000|2022-03-08 04:18:40|127.71|125.07|127.54|124.9|127.71|125.07|127.54|124.9|0
1646713130000|2022-03-08 04:18:50|127.65|125.01|127.54|124.9|127.65|125.01|127.54|124.9|0
1646713140000|2022-03-08 04:19:00|127.48|124.84|127.48|124.84|127.54|124.9|127.48|124.84|0
1646713150000|2022-03-08 04:19:10|127.54|124.9|127.54|124.9|127.65|125.01|127.54|124.9|0
1646713160000|2022-03-08 04:19:20|127.7|125.06|128.22|125.58|128.22|125.58|127.7|125.06|0
1646713170000|2022-03-08 04:19:30|128.34|125.7|128.68|126.04|128.68|126.04|128.34|125.7|0
1646713180000|2022-03-08 04:19:40|128.51|125.87|128.51|125.87|128.57|125.93|128.45|125.81|0
1646713190000|2022-03-08 04:19:50|128.39|125.75|128.57|125.93|128.57|125.93|128.34|125.7|0
1646713200000|2022-03-08 04:20:00|128.16|125.52|128.39|125.75|128.39|125.75|128.16|125.52|0
1646713210000|2022-03-08 04:20:10|128.34|125.7|128.34|125.7|128.34|125.7|128.28|125.64|0
1646713220000|2022-03-08 04:20:20|128.45|125.81|128.45|125.81|128.45|125.81|128.45|125.81|0
1646713230000|2022-03-08 04:20:30|128.68|126.04|128.51|125.87|128.68|126.04|128.45|125.81|0
1646713240000|2022-03-08 04:20:40|128.57|125.93|128.11|125.47|128.62|125.98|128.11|125.47|0
1646713250000|2022-03-08 04:20:50|128.05|125.41|127.42|124.78|128.05|125.41|127.42|124.78|0
1646713260000|2022-03-08 04:21:00|127.53|124.89|127.76|125.12|127.76|125.12|127.53|124.89|0
1646713270000|2022-03-08 04:21:10|127.99|125.35|127.88|125.24|127.99|125.35|127.76|125.12|0
1646713280000|2022-03-08 04:21:20|127.82|125.18|127.7|125.06|127.82|125.18|127.7|125.06|0
1646713290000|2022-03-08 04:21:30|127.76|125.12|127.65|125.01|127.88|125.24|127.65|125.01|0
1646713300000|2022-03-08 04:21:40|127.59|124.95|128.04|125.4|128.04|125.4|127.53|124.89|0
1646713310000|2022-03-08 04:21:50|127.93|125.29|128.16|125.52|128.16|125.52|127.93|125.29|0
1646713320000|2022-03-08 04:22:00|128.22|125.58|128.27|125.63|128.5|125.86|128.22|125.58|0
1646713330000|2022-03-08 04:22:10|128.16|125.52|127.99|125.35|128.16|125.52|127.87|125.23|0
1646713340000|2022-03-08 04:22:20|128.04|125.4|127.64|125|128.04|125.4|127.64|125|0
1646713350000|2022-03-08 04:22:30|127.59|124.95|127.64|125|127.64|125|127.59|124.95|0
1646713360000|2022-03-08 04:22:40|127.3|124.66|127.13|124.49|127.53|124.89|127.13|124.49|0
1646713370000|2022-03-08 04:22:50|127.19|124.55|126.84|124.2|127.19|124.55|126.84|124.2|0
1646713380000|2022-03-08 04:23:00|126.9|124.26|126.79|124.15|126.9|124.26|126.67|124.03|0
1646713390000|2022-03-08 04:23:10|126.73|124.09|126.79|124.15|126.79|124.15|126.73|124.09|0
1646713400000|2022-03-08 04:23:20|126.73|124.09|126.78|124.14|126.78|124.14|126.73|124.09|0
1646713410000|2022-03-08 04:23:30|126.62|123.98|126.62|123.98|126.62|123.98|126.62|123.98|0
1646713420000|2022-03-08 04:23:40|126.78|124.14|126.84|124.2|126.9|124.26|126.78|124.14|0
1646713430000|2022-03-08 04:23:50|126.78|124.14|126.5|123.86|126.78|124.14|126.5|123.86|0
1646713440000|2022-03-08 04:24:00|126.96|124.32|127.01|124.37|127.07|124.43|126.96|124.32|0
1646713450000|2022-03-08 04:24:10|126.96|124.32|126.1|123.46|126.96|124.32|126.1|123.46|0
1646713460000|2022-03-08 04:24:20|126.33|123.69|126.44|123.8|126.44|123.8|126.21|123.57|0
1646713470000|2022-03-08 04:24:30|126.39|123.75|126.61|123.97|126.61|123.97|126.39|123.75|0
1646713480000|2022-03-08 04:24:40|126.56|123.92|126.61|123.97|126.61|123.97|126.56|123.92|0
1646713490000|2022-03-08 04:24:50|126.73|124.09|126.84|124.2|126.84|124.2|126.73|124.09|0
1646713500000|2022-03-08 04:25:00|126.9|124.26|126.73|124.09|126.9|124.26|126.55|123.91|0
1646713510000|2022-03-08 04:25:10|126.67|124.03|126.78|124.14|126.78|124.14|126.67|124.03|0
1646713520000|2022-03-08 04:25:20|126.84|124.2|126.78|124.14|126.84|124.2|126.78|124.14|0
1646713530000|2022-03-08 04:25:30|126.73|124.09|126.67|124.03|126.73|124.09|126.61|123.97|0
1646713540000|2022-03-08 04:25:40|126.73|124.09|126.78|124.14|126.78|124.14|126.61|123.97|0
1646713550000|2022-03-08 04:25:50|126.73|124.09|126.73|124.09|126.73|124.09|126.67|124.03|0
1646713560000|2022-03-08 04:26:00|126.78|124.14|126.55|123.91|126.78|124.14|126.55|123.91|0
1646713570000|2022-03-08 04:26:10|126.73|124.09|126.61|123.97|126.73|124.09|126.61|123.97|0
1646713580000|2022-03-08 04:26:20|126.67|124.03|126.84|124.2|126.84|124.2|126.67|124.03|0
1646713590000|2022-03-08 04:26:30|126.89|124.25|127.24|124.6|127.24|124.6|126.89|124.25|0
1646713600000|2022-03-08 04:26:40|127.18|124.54|126.95|124.31|127.18|124.54|126.95|124.31|0
1646713610000|2022-03-08 04:26:50|126.89|124.25|126.89|124.25|126.89|124.25|126.89|124.25|0
1646713620000|2022-03-08 04:27:00|126.95|124.31|127.01|124.37|127.01|124.37|126.84|124.2|0
1646713630000|2022-03-08 04:27:10|127.12|124.48|127.12|124.48|127.12|124.48|127.07|124.43|0
1646713640000|2022-03-08 04:27:20|127.07|124.43|126.89|124.25|127.12|124.48|126.89|124.25|0
1646713650000|2022-03-08 04:27:30|126.84|124.2|127.01|124.37|127.01|124.37|126.84|124.2|0
1646713660000|2022-03-08 04:27:40|127.07|124.43|127.12|124.48|127.12|124.48|127.07|124.43|0
1646713670000|2022-03-08 04:27:50|127.07|124.43|127.12|124.48|127.12|124.48|127.07|124.43|0
1646713680000|2022-03-08 04:28:00|127.07|124.43|127.52|124.88|127.52|124.88|127.07|124.43|0
1646713690000|2022-03-08 04:28:10|127.46|124.82|127.29|124.65|127.46|124.82|127.29|124.65|0
1646713700000|2022-03-08 04:28:20|127.35|124.71|127.35|124.71|127.35|124.71|127.35|124.71|0
1646713710000|2022-03-08 04:28:30|127.41|124.77|127.41|124.77|127.41|124.77|127.41|124.77|0
1646713720000|2022-03-08 04:28:40|127.46|124.82|127.46|124.82|127.46|124.82|127.46|124.82|0
1646713740000|2022-03-08 04:29:00|127.52|124.88|127.46|124.82|127.52|124.88|127.46|124.82|0
1646713750000|2022-03-08 04:29:10|127.41|124.77|127.35|124.71|127.41|124.77|127.35|124.71|0
1646713760000|2022-03-08 04:29:20|127.23|124.59|127.12|124.48|127.23|124.59|127.12|124.48|0
1646713770000|2022-03-08 04:29:30|127.18|124.54|127.12|124.48|127.18|124.54|127.12|124.48|0
1646713780000|2022-03-08 04:29:40|127.23|124.59|127.18|124.54|127.23|124.59|127.12|124.48|0
1646713790000|2022-03-08 04:29:50|127.23|124.59|127.18|124.54|127.29|124.65|127.18|124.54|0
1646713800000|2022-03-08 04:30:00|127.06|124.42|127.12|124.48|127.12|124.48|127|124.36|0
1646713810000|2022-03-08 04:30:10|127.29|124.65|127.52|124.88|127.52|124.88|127.29|124.65|0
1646713820000|2022-03-08 04:30:20|127.57|124.93|127.52|124.88|127.63|124.99|127.52|124.88|0
1646713830000|2022-03-08 04:30:30|127.46|124.82|127.29|124.65|127.46|124.82|127.29|124.65|0
1646713840000|2022-03-08 04:30:40|126.95|124.31|127.12|124.48|127.12|124.48|126.95|124.31|0
1646713850000|2022-03-08 04:30:50|126.95|124.31|127.18|124.54|127.18|124.54|126.95|124.31|0
1646713860000|2022-03-08 04:31:00|127.23|124.59|127.29|124.65|127.29|124.65|127.23|124.59|0
1646713870000|2022-03-08 04:31:10|127.23|124.59|127.12|124.48|127.29|124.65|127.12|124.48|0
1646713880000|2022-03-08 04:31:20|127.06|124.42|127.06|124.42|127.12|124.48|127.06|124.42|0
1646713890000|2022-03-08 04:31:30|127.12|124.48|127.12|124.48|127.17|124.53|127.12|124.48|0
1646713900000|2022-03-08 04:31:40|127|124.36|127.06|124.42|127.17|124.53|127|124.36|0
1646713910000|2022-03-08 04:31:50|127.17|124.53|127.29|124.65|127.29|124.65|127.17|124.53|0
1646713920000|2022-03-08 04:32:00|127.57|124.93|127.34|124.7|127.57|124.93|127.23|124.59|0
1646713930000|2022-03-08 04:32:10|127.4|124.76|127.34|124.7|127.4|124.76|127.34|124.7|0
1646713940000|2022-03-08 04:32:20|127.29|124.65|127.23|124.59|127.29|124.65|127.23|124.59|0
1646713950000|2022-03-08 04:32:30|127.4|124.76|127.34|124.7|127.4|124.76|127.34|124.7|0
1646713960000|2022-03-08 04:32:40|127.52|124.88|127.46|124.82|127.52|124.88|127.46|124.82|0
1646713970000|2022-03-08 04:32:50|127.52|124.88|127.46|124.82|127.52|124.88|127.46|124.82|0
1646713980000|2022-03-08 04:33:00|127.52|124.88|127.52|124.88|127.52|124.88|127.46|124.82|0
1646713990000|2022-03-08 04:33:10|127.46|124.82|127.46|124.82|127.46|124.82|127.46|124.82|0
1646714000000|2022-03-08 04:33:20|127.52|124.88|127.46|124.82|127.52|124.88|127.46|124.82|0
1646714010000|2022-03-08 04:33:30|127.52|124.88|127.51|124.87|127.52|124.88|127.4|124.76|0
1646714020000|2022-03-08 04:33:40|127.46|124.82|127.51|124.87|127.51|124.87|127.46|124.82|0
1646714030000|2022-03-08 04:33:50|127.46|124.82|127.51|124.87|127.51|124.87|127.46|124.82|0
1646714040000|2022-03-08 04:34:00|127.45|124.81|127.51|124.87|127.51|124.87|127.4|124.76|0
1646714050000|2022-03-08 04:34:10|127.4|124.76|127.11|124.47|127.45|124.81|127.11|124.47|0
1646714060000|2022-03-08 04:34:20|127.17|124.53|127.29|124.65|127.29|124.65|127.11|124.47|0
1646714070000|2022-03-08 04:34:30|127.4|124.76|127.11|124.47|127.4|124.76|127.11|124.47|0
1646714080000|2022-03-08 04:34:40|126.66|124.02|126.77|124.13|126.77|124.13|126.66|124.02|0
1646714090000|2022-03-08 04:34:50|127.23|124.59|126.94|124.3|127.28|124.64|126.94|124.3|0
1646714100000|2022-03-08 04:35:00|126.88|124.24|127.45|124.81|127.45|124.81|126.88|124.24|0
1646714110000|2022-03-08 04:35:10|127.34|124.7|127.34|124.7|127.4|124.76|127.34|124.7|0
1646714120000|2022-03-08 04:35:20|127.4|124.76|127.51|124.87|127.51|124.87|127.4|124.76|0
1646714130000|2022-03-08 04:35:30|127.4|124.76|127.28|124.64|127.4|124.76|127.28|124.64|0
1646714140000|2022-03-08 04:35:40|127.34|124.7|127.4|124.76|127.4|124.76|127.28|124.64|0
1646714150000|2022-03-08 04:35:50|127.45|124.81|127.45|124.81|127.45|124.81|127.45|124.81|0
1646714160000|2022-03-08 04:36:00|127.34|124.7|127.28|124.64|127.34|124.7|127.28|124.64|0
1646714170000|2022-03-08 04:36:10|127.22|124.58|127.34|124.7|127.34|124.7|127.22|124.58|0
1646714180000|2022-03-08 04:36:20|127.11|124.47|126.99|124.35|127.11|124.47|126.99|124.35|0
1646714190000|2022-03-08 04:36:30|127.05|124.41|127.22|124.58|127.22|124.58|127.05|124.41|0
1646714200000|2022-03-08 04:36:40|127.17|124.53|127.22|124.58|127.22|124.58|127.17|124.53|0
1646714210000|2022-03-08 04:36:50|127.05|124.41|127.22|124.58|127.22|124.58|127.05|124.41|0
1646714220000|2022-03-08 04:37:00|127.17|124.53|126.71|124.07|127.17|124.53|126.71|124.07|0
1646714230000|2022-03-08 04:37:10|126.6|123.96|126.42|123.78|126.6|123.96|126.42|123.78|0
1646714240000|2022-03-08 04:37:20|126.31|123.67|126.26|123.62|126.31|123.67|126.26|123.62|0
1646714250000|2022-03-08 04:37:30|126.31|123.67|126.54|123.9|126.54|123.9|126.31|123.67|0
1646714260000|2022-03-08 04:37:40|126.6|123.96|126.2|123.56|126.6|123.96|126.2|123.56|0
1646714270000|2022-03-08 04:37:50|125.69|123.05|125.69|123.05|125.69|123.05|125.57|122.93|0
1646714280000|2022-03-08 04:38:00|125.74|123.1|126.08|123.44|126.08|123.44|125.74|123.1|0
1646714290000|2022-03-08 04:38:10|125.8|123.16|125.8|123.16|125.8|123.16|125.8|123.16|0
1646714300000|2022-03-08 04:38:20|125.74|123.1|125.91|123.27|125.91|123.27|125.74|123.1|0
1646714310000|2022-03-08 04:38:30|126.03|123.39|126.03|123.39|126.14|123.5|126.03|123.39|0
1646714320000|2022-03-08 04:38:40|126.14|123.5|126.08|123.44|126.14|123.5|126.08|123.44|0
1646714330000|2022-03-08 04:38:50|126.14|123.5|126.19|123.55|126.19|123.55|126.14|123.5|0
1646714340000|2022-03-08 04:39:00|126.25|123.61|126.54|123.9|126.54|123.9|126.14|123.5|0
1646714350000|2022-03-08 04:39:10|126.48|123.84|126.65|124.01|126.65|124.01|126.48|123.84|0
1646714360000|2022-03-08 04:39:20|126.48|123.84|126.42|123.78|126.48|123.84|126.42|123.78|0
1646714370000|2022-03-08 04:39:30|126.48|123.84|126.37|123.73|126.53|123.89|126.37|123.73|0
1646714380000|2022-03-08 04:39:40|126.48|123.84|126.59|123.95|126.59|123.95|126.48|123.84|0
1646714390000|2022-03-08 04:39:50|126.53|123.89|126.59|123.95|126.59|123.95|126.53|123.89|0
1646714400000|2022-03-08 04:40:00|126.48|123.84|126.65|124.01|126.65|124.01|126.48|123.84|0
1646714410000|2022-03-08 04:40:10|126.02|123.38|126.14|123.5|126.14|123.5|126.02|123.38|0
1646714420000|2022-03-08 04:40:20|126.48|123.84|126.42|123.78|126.48|123.84|126.42|123.78|0
1646714430000|2022-03-08 04:40:30|126.48|123.84|126.31|123.67|126.48|123.84|126.31|123.67|0
1646714440000|2022-03-08 04:40:40|126.25|123.61|125.96|123.32|126.25|123.61|125.91|123.27|0
1646714450000|2022-03-08 04:40:50|126.02|123.38|125.8|123.16|126.02|123.38|125.8|123.16|0
1646714460000|2022-03-08 04:41:00|126.19|123.55|126.59|123.95|126.59|123.95|126.19|123.55|0
1646714470000|2022-03-08 04:41:10|126.48|123.84|126.25|123.61|126.48|123.84|126.25|123.61|0
1646714480000|2022-03-08 04:41:20|126.3|123.66|126.36|123.72|126.48|123.84|126.3|123.66|0
1646714490000|2022-03-08 04:41:30|126.42|123.78|125.91|123.27|126.42|123.78|125.91|123.27|0
1646714500000|2022-03-08 04:41:40|126.02|123.38|126.14|123.5|126.14|123.5|126.02|123.38|0
1646714510000|2022-03-08 04:41:50|126.08|123.44|126.3|123.66|126.3|123.66|126.08|123.44|0
1646714520000|2022-03-08 04:42:00|126.36|123.72|126.36|123.72|126.36|123.72|126.36|123.72|0
1646714530000|2022-03-08 04:42:10|126.3|123.66|126.42|123.78|126.42|123.78|126.3|123.66|0
1646714540000|2022-03-08 04:42:20|126.48|123.84|126.48|123.84|126.48|123.84|126.48|123.84|0
1646714550000|2022-03-08 04:42:30|126.42|123.78|126.53|123.89|126.53|123.89|126.42|123.78|0
1646714560000|2022-03-08 04:42:40|126.48|123.84|126.42|123.78|126.48|123.84|126.42|123.78|0
1646714570000|2022-03-08 04:42:50|126.48|123.84|126.82|124.18|126.82|124.18|126.42|123.78|0
1646714580000|2022-03-08 04:43:00|127.04|124.4|127.04|124.4|127.04|124.4|127.04|124.4|0
1646714590000|2022-03-08 04:43:10|126.99|124.35|126.98|124.34|126.99|124.35|126.98|124.34|0
1646714600000|2022-03-08 04:43:20|127.39|124.75|127.16|124.52|127.39|124.75|127.16|124.52|0
1646714610000|2022-03-08 04:43:30|127.1|124.46|127.21|124.57|127.21|124.57|127.1|124.46|0
1646714620000|2022-03-08 04:43:40|127.16|124.52|127.44|124.8|127.44|124.8|127.16|124.52|0
1646714630000|2022-03-08 04:43:50|127.5|124.86|127.5|124.86|127.5|124.86|127.44|124.8|0
1646714640000|2022-03-08 04:44:00|127.44|124.8|127.39|124.75|127.5|124.86|127.39|124.75|0
1646714650000|2022-03-08 04:44:10|127.21|124.57|127.1|124.46|127.27|124.63|127.1|124.46|0
1646714660000|2022-03-08 04:44:20|126.98|124.34|126.93|124.29|127.04|124.4|126.7|124.06|0
1646714670000|2022-03-08 04:44:30|126.76|124.12|126.47|123.83|126.76|124.12|126.47|123.83|0
1646714680000|2022-03-08 04:44:40|126.59|123.95|126.59|123.95|126.59|123.95|126.59|123.95|0
1646714690000|2022-03-08 04:44:50|126.53|123.89|126.59|123.95|126.59|123.95|126.47|123.83|0
1646714700000|2022-03-08 04:45:00|126.19|123.55|126.36|123.72|126.36|123.72|126.19|123.55|0
1646714710000|2022-03-08 04:45:10|125.9|123.26|125.5|122.86|125.9|123.26|125.39|122.75|0
1646714720000|2022-03-08 04:45:20|125.68|123.04|125.73|123.09|125.73|123.09|125.56|122.92|0
1646714730000|2022-03-08 04:45:30|125.79|123.15|126.13|123.49|126.13|123.49|125.79|123.15|0
1646714740000|2022-03-08 04:45:40|126.36|123.72|126.3|123.66|126.36|123.72|126.07|123.43|0
1646714750000|2022-03-08 04:45:50|126.36|123.72|126.47|123.83|126.47|123.83|126.24|123.6|0
1646714760000|2022-03-08 04:46:00|126.24|123.6|126.02|123.38|126.24|123.6|126.02|123.38|0
1646714770000|2022-03-08 04:46:10|126.07|123.43|125.96|123.32|126.07|123.43|125.96|123.32|0
1646714780000|2022-03-08 04:46:20|126.02|123.38|125.84|123.2|126.02|123.38|125.84|123.2|0
1646714790000|2022-03-08 04:46:30|125.62|122.98|125.9|123.26|125.9|123.26|125.62|122.98|0
1646714800000|2022-03-08 04:46:40|125.84|123.2|125.84|123.2|125.84|123.2|125.84|123.2|0
1646714810000|2022-03-08 04:46:50|126.07|123.43|126.24|123.6|126.24|123.6|126.07|123.43|0
1646714820000|2022-03-08 04:47:00|126.07|123.43|126.18|123.54|126.18|123.54|126.07|123.43|0
1646714830000|2022-03-08 04:47:10|125.96|123.32|125.96|123.32|125.96|123.32|125.96|123.32|0
1646714840000|2022-03-08 04:47:20|126.07|123.43|125.96|123.32|126.07|123.43|125.9|123.26|0
1646714850000|2022-03-08 04:47:30|125.9|123.26|125.79|123.15|125.9|123.26|125.79|123.15|0
1646714860000|2022-03-08 04:47:40|125.84|123.2|125.61|122.97|125.84|123.2|125.61|122.97|0
1646714870000|2022-03-08 04:47:50|125.73|123.09|125.95|123.31|125.95|123.31|125.73|123.09|0
1646714880000|2022-03-08 04:48:00|125.73|123.09|125.95|123.31|125.95|123.31|125.73|123.09|0
1646714890000|2022-03-08 04:48:10|125.84|123.2|125.67|123.03|125.84|123.2|125.67|123.03|0
1646714900000|2022-03-08 04:48:20|125.73|123.09|125.95|123.31|125.95|123.31|125.73|123.09|0
1646714910000|2022-03-08 04:48:30|126.13|123.49|126.24|123.6|126.29|123.65|126.13|123.49|0
1646714920000|2022-03-08 04:48:40|126.07|123.43|125.95|123.31|126.07|123.43|125.9|123.26|0
1646714930000|2022-03-08 04:48:50|125.9|123.26|126.07|123.43|126.07|123.43|125.9|123.26|0
1646714940000|2022-03-08 04:49:00|126.13|123.49|126.18|123.54|126.24|123.6|126.13|123.49|0
1646714950000|2022-03-08 04:49:10|126.41|123.77|126.41|123.77|126.41|123.77|126.35|123.71|0
1646714960000|2022-03-08 04:49:20|126.29|123.65|126.18|123.54|126.29|123.65|126.18|123.54|0
1646714970000|2022-03-08 04:49:30|126.12|123.48|126.29|123.65|126.29|123.65|126.12|123.48|0
1646714980000|2022-03-08 04:49:40|126.07|123.43|126.12|123.48|126.12|123.48|125.9|123.26|0
1646714990000|2022-03-08 04:49:50|126.24|123.6|125.95|123.31|126.24|123.6|125.95|123.31|0
1646715000000|2022-03-08 04:50:00|126.07|123.43|126.06|123.42|126.07|123.43|126.01|123.37|0
1646715010000|2022-03-08 04:50:10|126.01|123.37|125.95|123.31|126.06|123.42|125.95|123.31|0
1646715020000|2022-03-08 04:50:20|126.01|123.37|126.24|123.6|126.24|123.6|126.01|123.37|0
1646715030000|2022-03-08 04:50:30|126.06|123.42|126.29|123.65|126.29|123.65|125.95|123.31|0
1646715040000|2022-03-08 04:50:40|126.24|123.6|126.46|123.82|126.46|123.82|126.24|123.6|0
1646715050000|2022-03-08 04:50:50|126.58|123.94|126.46|123.82|126.58|123.94|126.4|123.76|0
1646715060000|2022-03-08 04:51:00|126.4|123.76|126.4|123.76|126.46|123.82|126.4|123.76|0
1646715070000|2022-03-08 04:51:10|126.69|124.05|126.46|123.82|126.69|124.05|126.46|123.82|0
1646715080000|2022-03-08 04:51:20|126.4|123.76|126.29|123.65|126.46|123.82|126.29|123.65|0
1646715090000|2022-03-08 04:51:30|126.46|123.82|126.4|123.76|126.46|123.82|126.35|123.71|0
1646715100000|2022-03-08 04:51:40|126.46|123.82|126.63|123.99|126.69|124.05|126.46|123.82|0
1646715110000|2022-03-08 04:51:50|126.58|123.94|126.4|123.76|126.58|123.94|126.4|123.76|0
1646715120000|2022-03-08 04:52:00|126.46|123.82|126.18|123.54|126.46|123.82|126.12|123.48|0
1646715130000|2022-03-08 04:52:10|126.29|123.65|126.29|123.65|126.29|123.65|126.12|123.48|0
1646715140000|2022-03-08 04:52:20|126.23|123.59|126.18|123.54|126.23|123.59|126.12|123.48|0
1646715150000|2022-03-08 04:52:30|126.23|123.59|126.17|123.53|126.29|123.65|126.17|123.53|0
1646715160000|2022-03-08 04:52:40|126.12|123.48|126.12|123.48|126.12|123.48|126.12|123.48|0
1646715170000|2022-03-08 04:52:50|126.01|123.37|126.23|123.59|126.23|123.59|126.01|123.37|0
1646715180000|2022-03-08 04:53:00|126.35|123.71|126.35|123.71|126.35|123.71|126.35|123.71|0
1646715190000|2022-03-08 04:53:10|126.4|123.76|126.4|123.76|126.46|123.82|126.4|123.76|0
1646715200000|2022-03-08 04:53:20|126.35|123.71|126.35|123.71|126.35|123.71|126.35|123.71|0
1646715210000|2022-03-08 04:53:30|126.29|123.65|126.23|123.59|126.29|123.65|126.12|123.48|0
1646715220000|2022-03-08 04:53:40|126.29|123.65|126.12|123.48|126.29|123.65|126.12|123.48|0
1646715230000|2022-03-08 04:53:50|126.01|123.37|126.12|123.48|126.12|123.48|126.01|123.37|0
1646715240000|2022-03-08 04:54:00|126.46|123.82|126.35|123.71|126.46|123.82|126.35|123.71|0
1646715250000|2022-03-08 04:54:10|126.29|123.65|126.35|123.71|126.4|123.76|126.29|123.65|0
1646715260000|2022-03-08 04:54:20|126.4|123.76|126.29|123.65|126.4|123.76|126.29|123.65|0
1646715270000|2022-03-08 04:54:30|126.35|123.71|126.4|123.76|126.4|123.76|126.35|123.71|0
1646715280000|2022-03-08 04:54:40|126.34|123.7|126.23|123.59|126.34|123.7|126.23|123.59|0
1646715290000|2022-03-08 04:54:50|126.4|123.76|126.4|123.76|126.4|123.76|126.4|123.76|0
1646715300000|2022-03-08 04:55:00|126.34|123.7|126.34|123.7|126.34|123.7|126.34|123.7|0
1646715310000|2022-03-08 04:55:10|126.29|123.65|126.34|123.7|126.4|123.76|126.23|123.59|0
1646715320000|2022-03-08 04:55:20|126.28|123.64|126.28|123.64|126.28|123.64|126.28|123.64|0
1646715330000|2022-03-08 04:55:30|126.34|123.7|126.4|123.76|126.46|123.82|126.34|123.7|0
1646715340000|2022-03-08 04:55:40|126.34|123.7|126.34|123.7|126.34|123.7|126.17|123.53|0
1646715350000|2022-03-08 04:55:50|126.46|123.82|126.68|124.04|126.68|124.04|126.34|123.7|0
1646715360000|2022-03-08 04:56:00|126.57|123.93|126.46|123.82|126.57|123.93|126.46|123.82|0
1646715370000|2022-03-08 04:56:10|126.34|123.7|126.4|123.76|126.4|123.76|126.28|123.64|0
1646715380000|2022-03-08 04:56:20|126.46|123.82|126.51|123.87|126.51|123.87|126.46|123.82|0
1646715390000|2022-03-08 04:56:30|126.4|123.76|126.51|123.87|126.51|123.87|126.4|123.76|0
1646715400000|2022-03-08 04:56:40|126.68|124.04|126.51|123.87|126.68|124.04|126.51|123.87|0
1646715410000|2022-03-08 04:56:50|126.62|123.98|126.62|123.98|126.62|123.98|126.57|123.93|0
1646715420000|2022-03-08 04:57:00|126.57|123.93|126.34|123.7|126.57|123.93|126.34|123.7|0
1646715430000|2022-03-08 04:57:10|126.4|123.76|126.05|123.41|126.4|123.76|125.77|123.13|0
1646715440000|2022-03-08 04:57:20|126.11|123.47|126.17|123.53|126.17|123.53|126.11|123.47|0
1646715450000|2022-03-08 04:57:30|126.11|123.47|126.17|123.53|126.23|123.59|126.11|123.47|0
1646715460000|2022-03-08 04:57:40|126.23|123.59|126.39|123.75|126.4|123.76|126.23|123.59|0
1646715470000|2022-03-08 04:57:50|126.34|123.7|126.51|123.87|126.51|123.87|126.34|123.7|0
1646715480000|2022-03-08 04:58:00|126.91|124.27|127.08|124.44|127.08|124.44|126.91|124.27|0
1646715490000|2022-03-08 04:58:10|127.19|124.55|127.19|124.55|127.19|124.55|127.19|124.55|0
1646715500000|2022-03-08 04:58:20|127.14|124.5|127.14|124.5|127.25|124.61|127.08|124.44|0
1646715510000|2022-03-08 04:58:30|127.08|124.44|127.02|124.38|127.14|124.5|127.02|124.38|0
1646715520000|2022-03-08 04:58:40|127.08|124.44|127.02|124.38|127.08|124.44|126.96|124.32|0
1646715530000|2022-03-08 04:58:50|126.68|124.04|126.62|123.98|126.73|124.09|126.57|123.93|0
1646715540000|2022-03-08 04:59:00|126.73|124.09|126.79|124.15|126.79|124.15|126.62|123.98|0
1646715550000|2022-03-08 04:59:10|126.73|124.09|126.73|124.09|126.73|124.09|126.62|123.98|0
1646715560000|2022-03-08 04:59:20|126.91|124.27|126.57|123.93|126.91|124.27|126.57|123.93|0
1646715570000|2022-03-08 04:59:30|126.39|123.75|126.51|123.87|126.51|123.87|126.34|123.7|0
1646715580000|2022-03-08 04:59:40|126.45|123.81|126.57|123.93|126.57|123.93|126.45|123.81|0
1646715590000|2022-03-08 04:59:50|126.56|123.92|126.45|123.81|126.56|123.92|126.45|123.81|0
1646715600000|2022-03-08 05:00:00|126.22|123.58|125.26|122.62|126.22|123.58|125.26|122.62|0
1646715610000|2022-03-08 05:00:10|125.37|122.73|125.94|123.3|125.94|123.3|125.37|122.73|0
1646715620000|2022-03-08 05:00:20|125.88|123.24|125.6|122.96|125.88|123.24|125.6|122.96|0
1646715630000|2022-03-08 05:00:30|125.66|123.02|125.66|123.02|125.66|123.02|125.54|122.9|0
1646715640000|2022-03-08 05:00:40|125.77|123.13|125.82|123.18|125.82|123.18|125.77|123.13|0
1646715650000|2022-03-08 05:00:50|125.94|123.3|126|123.36|126.05|123.41|125.88|123.24|0
1646715660000|2022-03-08 05:01:00|126.05|123.41|126.34|123.7|126.34|123.7|126.05|123.41|0
1646715670000|2022-03-08 05:01:10|126.28|123.64|126.34|123.7|126.34|123.7|126.28|123.64|0
1646715680000|2022-03-08 05:01:20|126.22|123.58|126.22|123.58|126.22|123.58|126.22|123.58|0
1646715690000|2022-03-08 05:01:30|126.28|123.64|126.34|123.7|126.34|123.7|126.28|123.64|0
1646715700000|2022-03-08 05:01:40|126.33|123.69|125.65|123.01|126.33|123.69|125.65|123.01|0
1646715710000|2022-03-08 05:01:50|125.43|122.79|125.09|122.45|125.43|122.79|125.09|122.45|0
1646715720000|2022-03-08 05:02:00|125.31|122.67|125.48|122.84|125.48|122.84|125.31|122.67|0
1646715730000|2022-03-08 05:02:10|125.43|122.79|125.77|123.13|125.77|123.13|125.43|122.79|0
1646715740000|2022-03-08 05:02:20|125.93|123.29|126.27|123.63|126.27|123.63|125.82|123.18|0
1646715750000|2022-03-08 05:02:30|126.22|123.58|125.93|123.29|126.27|123.63|125.93|123.29|0
1646715760000|2022-03-08 05:02:40|126.16|123.52|125.88|123.24|126.16|123.52|125.88|123.24|0
1646715770000|2022-03-08 05:02:50|126.05|123.41|126.27|123.63|126.27|123.63|126.05|123.41|0
1646715780000|2022-03-08 05:03:00|126.11|123.47|126.11|123.47|126.11|123.47|126.11|123.47|0
1646715790000|2022-03-08 05:03:10|126.16|123.52|126.16|123.52|126.33|123.69|126.16|123.52|0
1646715800000|2022-03-08 05:03:20|125.99|123.35|125.59|122.95|125.99|123.35|125.48|122.84|0
1646715810000|2022-03-08 05:03:30|125.65|123.01|126.16|123.52|126.16|123.52|125.65|123.01|0
1646715820000|2022-03-08 05:03:40|126.1|123.46|125.99|123.35|126.1|123.46|125.93|123.29|0
1646715830000|2022-03-08 05:03:50|126.05|123.41|126.05|123.41|126.05|123.41|125.93|123.29|0
1646715840000|2022-03-08 05:04:00|125.93|123.29|126.27|123.63|126.27|123.63|125.88|123.24|0
1646715850000|2022-03-08 05:04:10|126.16|123.52|126.27|123.63|126.33|123.69|126.16|123.52|0
1646715860000|2022-03-08 05:04:20|126.33|123.69|126.27|123.63|126.33|123.69|126.27|123.63|0
1646715870000|2022-03-08 05:04:30|126.33|123.69|126.33|123.69|126.33|123.69|126.33|123.69|0
1646715890000|2022-03-08 05:04:50|126.22|123.58|126.22|123.58|126.22|123.58|126.22|123.58|0
1646715900000|2022-03-08 05:05:00|126.33|123.69|126.16|123.52|126.33|123.69|126.16|123.52|0
1646715910000|2022-03-08 05:05:10|125.93|123.29|125.93|123.29|126.16|123.52|125.93|123.29|0
1646715920000|2022-03-08 05:05:20|125.99|123.35|126.33|123.69|126.33|123.69|125.99|123.35|0
1646715930000|2022-03-08 05:05:30|126.44|123.8|126.44|123.8|126.44|123.8|126.44|123.8|0
1646715940000|2022-03-08 05:05:40|127.13|124.49|127.24|124.6|127.3|124.66|127.13|124.49|0
1646715950000|2022-03-08 05:05:50|127.36|124.72|127.52|124.88|127.52|124.88|127.36|124.72|0
1646715960000|2022-03-08 05:06:00|127.18|124.54|127.52|124.88|127.64|125|127.18|124.54|0
1646715970000|2022-03-08 05:06:10|127.7|125.06|127.52|124.88|127.7|125.06|127.24|124.6|0
1646715980000|2022-03-08 05:06:20|127.47|124.83|127.41|124.77|127.64|125|127.41|124.77|0
1646715990000|2022-03-08 05:06:30|127.52|124.88|127.18|124.54|127.52|124.88|127.18|124.54|0
1646716000000|2022-03-08 05:06:40|127.29|124.65|127.29|124.65|127.35|124.71|127.13|124.49|0
1646716010000|2022-03-08 05:06:50|127.47|124.83|127.41|124.77|127.47|124.83|127.35|124.71|0
1646716020000|2022-03-08 05:07:00|127.24|124.6|126.5|123.86|127.24|124.6|126.5|123.86|0
1646716030000|2022-03-08 05:07:10|126.55|123.91|126.15|123.51|126.55|123.91|126.15|123.51|0
1646716040000|2022-03-08 05:07:20|125.76|123.12|125.31|122.67|125.76|123.12|125.31|122.67|0
1646716050000|2022-03-08 05:07:30|125.08|122.44|125.65|123.01|125.65|123.01|125.08|122.44|0
1646716060000|2022-03-08 05:07:40|125.7|123.06|125.36|122.72|125.7|123.06|125.36|122.72|0
1646716070000|2022-03-08 05:07:50|125.47|122.83|125.25|122.61|125.65|123.01|125.25|122.61|0
1646716080000|2022-03-08 05:08:00|125.13|122.49|125.08|122.44|125.19|122.55|125.08|122.44|0
1646716090000|2022-03-08 05:08:10|124.74|122.1|124.68|122.04|124.74|122.1|124.68|122.04|0
1646716100000|2022-03-08 05:08:20|124.63|121.99|124.51|121.87|124.63|121.99|124.29|121.65|0
1646716110000|2022-03-08 05:08:30|124.57|121.93|124.4|121.76|124.57|121.93|124.34|121.7|0
1646716120000|2022-03-08 05:08:40|124.51|121.87|124.63|121.99|124.63|121.99|124.51|121.87|0
1646716130000|2022-03-08 05:08:50|124.46|121.82|124.34|121.7|124.46|121.82|124.34|121.7|0
1646716140000|2022-03-08 05:09:00|124.46|121.82|124.34|121.7|124.46|121.82|124.34|121.7|0
1646716150000|2022-03-08 05:09:10|124.4|121.76|124.45|121.81|124.57|121.93|124.34|121.7|0
1646716160000|2022-03-08 05:09:20|124.51|121.87|124.68|122.04|124.68|122.04|124.51|121.87|0
1646716170000|2022-03-08 05:09:30|124.57|121.93|124.34|121.7|124.57|121.93|124.34|121.7|0
1646716180000|2022-03-08 05:09:40|124.51|121.87|124.17|121.53|124.51|121.87|124.17|121.53|0
1646716190000|2022-03-08 05:09:50|124.29|121.65|124.57|121.93|124.57|121.93|124.29|121.65|0
1646716200000|2022-03-08 05:10:00|124.45|121.81|124.4|121.76|124.45|121.81|124.4|121.76|0
1646716210000|2022-03-08 05:10:10|124.51|121.87|124.51|121.87|124.62|121.98|124.51|121.87|0
1646716220000|2022-03-08 05:10:20|124.62|121.98|124.4|121.76|124.62|121.98|124.4|121.76|0
1646716230000|2022-03-08 05:10:30|124.29|121.65|124.57|121.93|124.57|121.93|124.17|121.53|0
1646716240000|2022-03-08 05:10:40|124.51|121.87|124.85|122.21|124.85|122.21|124.51|121.87|0
1646716250000|2022-03-08 05:10:50|124.79|122.15|124.68|122.04|124.85|122.21|124.68|122.04|0
1646716260000|2022-03-08 05:11:00|124.74|122.1|124.74|122.1|124.74|122.1|124.74|122.1|0
1646716270000|2022-03-08 05:11:10|124.56|121.92|124.51|121.87|124.56|121.92|124.4|121.76|0
1646716280000|2022-03-08 05:11:20|124.34|121.7|124.17|121.53|124.34|121.7|124.17|121.53|0
1646716290000|2022-03-08 05:11:30|124.06|121.42|123.72|121.08|124.06|121.42|123.72|121.08|0
1646716300000|2022-03-08 05:11:40|123.83|121.19|123.89|121.25|123.89|121.25|123.72|121.08|0
1646716310000|2022-03-08 05:11:50|123.95|121.31|123.95|121.31|124.06|121.42|123.89|121.25|0
1646716320000|2022-03-08 05:12:00|123.89|121.25|124.51|121.87|124.51|121.87|123.89|121.25|0
1646716330000|2022-03-08 05:12:10|124.4|121.76|124.73|122.09|124.73|122.09|124.4|121.76|0
1646716340000|2022-03-08 05:12:20|124.68|122.04|124.79|122.15|124.79|122.15|124.68|122.04|0
1646716350000|2022-03-08 05:12:30|124.62|121.98|124.62|121.98|124.62|121.98|124.62|121.98|0
1646716360000|2022-03-08 05:12:40|124.28|121.64|124.68|122.04|124.68|122.04|124.28|121.64|0
1646716370000|2022-03-08 05:12:50|124.73|122.09|124.96|122.32|124.96|122.32|124.62|121.98|0
1646716380000|2022-03-08 05:13:00|124.9|122.26|125.13|122.49|125.13|122.49|124.9|122.26|0
1646716390000|2022-03-08 05:13:10|124.9|122.26|125.13|122.49|125.18|122.54|124.9|122.26|0
1646716400000|2022-03-08 05:13:20|125.07|122.43|125.18|122.54|125.18|122.54|125.07|122.43|0
1646716410000|2022-03-08 05:13:30|125.13|122.49|124.85|122.21|125.18|122.54|124.85|122.21|0
1646716420000|2022-03-08 05:13:40|124.79|122.15|125.13|122.49|125.13|122.49|124.79|122.15|0
1646716430000|2022-03-08 05:13:50|124.96|122.32|124.9|122.26|124.96|122.32|124.9|122.26|0
1646716440000|2022-03-08 05:14:00|124.96|122.32|124.96|122.32|125.3|122.66|124.84|122.2|0
1646716450000|2022-03-08 05:14:10|124.9|122.26|124.84|122.2|125.07|122.43|124.73|122.09|0
1646716460000|2022-03-08 05:14:20|125.07|122.43|125.3|122.66|125.3|122.66|125.07|122.43|0
1646716470000|2022-03-08 05:14:30|125.18|122.54|125.18|122.54|125.24|122.6|125.18|122.54|0
1646716480000|2022-03-08 05:14:40|125.12|122.48|125.18|122.54|125.18|122.54|125.07|122.43|0
1646716490000|2022-03-08 05:14:50|125.07|122.43|125.18|122.54|125.24|122.6|125.07|122.43|0
1646716500000|2022-03-08 05:15:00|124.9|122.26|125.41|122.77|125.41|122.77|124.9|122.26|0
1646716510000|2022-03-08 05:15:10|125.3|122.66|125.12|122.48|125.3|122.66|125.12|122.48|0
1646716520000|2022-03-08 05:15:20|124.84|122.2|124.9|122.26|125.07|122.43|124.84|122.2|0
1646716530000|2022-03-08 05:15:30|124.78|122.14|124.96|122.32|125.01|122.37|124.78|122.14|0
1646716540000|2022-03-08 05:15:40|124.84|122.2|124.96|122.32|124.96|122.32|124.84|122.2|0
1646716550000|2022-03-08 05:15:50|124.78|122.14|124.84|122.2|124.84|122.2|124.78|122.14|0
1646716560000|2022-03-08 05:16:00|124.62|121.98|124.84|122.2|124.84|122.2|124.62|121.98|0
1646716570000|2022-03-08 05:16:10|124.9|122.26|124.84|122.2|124.9|122.26|124.78|122.14|0
1646716580000|2022-03-08 05:16:20|125.12|122.48|124.95|122.31|125.12|122.48|124.95|122.31|0
1646716590000|2022-03-08 05:16:30|125.12|122.48|125.01|122.37|125.12|122.48|125.01|122.37|0
1646716600000|2022-03-08 05:16:40|124.9|122.26|125.01|122.37|125.12|122.48|124.9|122.26|0
1646716610000|2022-03-08 05:16:50|124.9|122.26|124.95|122.31|124.95|122.31|124.9|122.26|0
1646716620000|2022-03-08 05:17:00|125.01|122.37|125.12|122.48|125.12|122.48|124.95|122.31|0
1646716630000|2022-03-08 05:17:10|125.18|122.54|125.12|122.48|125.18|122.54|125.12|122.48|0
1646716640000|2022-03-08 05:17:20|125.29|122.65|125.12|122.48|125.29|122.65|125.12|122.48|0
1646716650000|2022-03-08 05:17:30|125.29|122.65|125.29|122.65|125.4|122.76|125.29|122.65|0
1646716660000|2022-03-08 05:17:40|125.35|122.71|125.52|122.88|125.52|122.88|125.35|122.71|0
1646716670000|2022-03-08 05:17:50|125.4|122.76|125.23|122.59|125.52|122.88|125.23|122.59|0
1646716680000|2022-03-08 05:18:00|125.12|122.48|125.23|122.59|125.23|122.59|125.07|122.43|0
1646716690000|2022-03-08 05:18:10|125.18|122.54|125.01|122.37|125.29|122.65|125.01|122.37|0
1646716700000|2022-03-08 05:18:20|125.06|122.42|125.01|122.37|125.06|122.42|125.01|122.37|0
1646716710000|2022-03-08 05:18:30|125.06|122.42|125.34|122.7|125.34|122.7|125.06|122.42|0
1646716720000|2022-03-08 05:18:40|125.4|122.76|125.29|122.65|125.4|122.76|125.29|122.65|0
1646716730000|2022-03-08 05:18:50|125.34|122.7|125.34|122.7|125.4|122.76|125.29|122.65|0
1646716740000|2022-03-08 05:19:00|125.4|122.76|125.34|122.7|125.52|122.88|125.34|122.7|0
1646716750000|2022-03-08 05:19:10|125.4|122.76|125.4|122.76|125.52|122.88|125.4|122.76|0
1646716760000|2022-03-08 05:19:20|125.34|122.7|125.52|122.88|125.52|122.88|125.34|122.7|0
1646716770000|2022-03-08 05:19:30|125.4|122.76|125.4|122.76|125.46|122.82|125.4|122.76|0
1646716780000|2022-03-08 05:19:40|125.29|122.65|125|122.36|125.29|122.65|125|122.36|0
1646716790000|2022-03-08 05:19:50|125.12|122.48|125.12|122.48|125.12|122.48|125.06|122.42|0
1646716800000|2022-03-08 05:20:00|125.18|122.54|124.95|122.31|125.18|122.54|124.78|122.14|0
1646716810000|2022-03-08 05:20:10|125.23|122.59|125.12|122.48|125.23|122.59|125.06|122.42|0
1646716820000|2022-03-08 05:20:20|125.17|122.53|125|122.36|125.17|122.53|125|122.36|0
1646716830000|2022-03-08 05:20:30|124.95|122.31|124.78|122.14|124.95|122.31|124.72|122.08|0
1646716840000|2022-03-08 05:20:40|124.72|122.08|124.61|121.97|124.72|122.08|124.61|121.97|0
1646716850000|2022-03-08 05:20:50|124.33|121.69|124.66|122.02|124.66|122.02|124.33|121.69|0
1646716860000|2022-03-08 05:21:00|124.44|121.8|124.44|121.8|124.55|121.91|124.38|121.74|0
1646716870000|2022-03-08 05:21:10|124.38|121.74|124.33|121.69|124.44|121.8|124.33|121.69|0
1646716880000|2022-03-08 05:21:20|124.21|121.57|124.32|121.68|124.38|121.74|124.21|121.57|0
1646716890000|2022-03-08 05:21:30|124.16|121.52|124.32|121.68|124.32|121.68|124.16|121.52|0
1646716900000|2022-03-08 05:21:40|124.21|121.57|124.32|121.68|124.32|121.68|124.21|121.57|0
1646716910000|2022-03-08 05:21:50|124.27|121.63|124.32|121.68|124.32|121.68|124.16|121.52|0
1646716920000|2022-03-08 05:22:00|124.16|121.52|124.05|121.41|124.16|121.52|123.93|121.29|0
1646716930000|2022-03-08 05:22:10|124.04|121.4|123.87|121.23|124.04|121.4|123.87|121.23|0
1646716940000|2022-03-08 05:22:20|123.82|121.18|123.71|121.07|123.87|121.23|123.71|121.07|0
1646716950000|2022-03-08 05:22:30|123.76|121.12|123.76|121.12|123.82|121.18|123.76|121.12|0
1646716960000|2022-03-08 05:22:40|123.71|121.07|123.76|121.12|123.82|121.18|123.71|121.07|0
1646716970000|2022-03-08 05:22:50|123.65|121.01|123.65|121.01|123.71|121.07|123.65|121.01|0
1646716980000|2022-03-08 05:23:00|123.76|121.12|124.16|121.52|124.16|121.52|123.76|121.12|0
1646716990000|2022-03-08 05:23:10|124.21|121.57|124.04|121.4|124.21|121.57|124.04|121.4|0
1646717000000|2022-03-08 05:23:20|123.93|121.29|123.93|121.29|123.93|121.29|123.93|121.29|0
1646717010000|2022-03-08 05:23:30|123.71|121.07|123.87|121.23|123.87|121.23|123.71|121.07|0
1646717020000|2022-03-08 05:23:40|123.93|121.29|123.76|121.12|123.93|121.29|123.76|121.12|0
1646717030000|2022-03-08 05:23:50|123.82|121.18|123.93|121.29|123.93|121.29|123.82|121.18|0
1646717040000|2022-03-08 05:24:00|124.15|121.51|123.87|121.23|124.15|121.51|123.87|121.23|0
1646717050000|2022-03-08 05:24:10|123.93|121.29|124.04|121.4|124.1|121.46|123.93|121.29|0
1646717060000|2022-03-08 05:24:20|123.87|121.23|123.87|121.23|123.98|121.34|123.87|121.23|0
1646717070000|2022-03-08 05:24:30|123.93|121.29|123.93|121.29|123.93|121.29|123.87|121.23|0
1646717080000|2022-03-08 05:24:40|124.04|121.4|124.38|121.74|124.38|121.74|123.98|121.34|0
1646717090000|2022-03-08 05:24:50|124.21|121.57|124.04|121.4|124.21|121.57|123.98|121.34|0
1646717100000|2022-03-08 05:25:00|123.93|121.29|124.15|121.51|124.15|121.51|123.87|121.23|0
1646717110000|2022-03-08 05:25:10|123.98|121.34|123.87|121.23|123.98|121.34|123.87|121.23|0
1646717120000|2022-03-08 05:25:20|123.7|121.06|123.7|121.06|123.76|121.12|123.7|121.06|0
1646717130000|2022-03-08 05:25:30|123.76|121.12|123.7|121.06|123.76|121.12|123.7|121.06|0
1646717140000|2022-03-08 05:25:40|123.59|120.95|123.7|121.06|123.76|121.12|123.59|120.95|0
1646717150000|2022-03-08 05:25:50|123.93|121.29|123.93|121.29|123.93|121.29|123.93|121.29|0
1646717160000|2022-03-08 05:26:00|123.76|121.12|123.59|120.95|123.87|121.23|123.59|120.95|0
1646717170000|2022-03-08 05:26:10|123.76|121.12|124.15|121.51|124.15|121.51|123.76|121.12|0
1646717180000|2022-03-08 05:26:20|123.98|121.34|124.04|121.4|124.04|121.4|123.98|121.34|0
1646717190000|2022-03-08 05:26:30|123.87|121.23|123.93|121.29|123.98|121.34|123.87|121.23|0
1646717200000|2022-03-08 05:26:40|123.98|121.34|123.7|121.06|124.04|121.4|123.7|121.06|0
1646717210000|2022-03-08 05:26:50|123.59|120.95|123.42|120.78|123.59|120.95|123.42|120.78|0
1646717220000|2022-03-08 05:27:00|123.48|120.84|123.75|121.11|123.76|121.12|123.48|120.84|0
1646717230000|2022-03-08 05:27:10|123.7|121.06|123.59|120.95|123.7|121.06|123.59|120.95|0
1646717240000|2022-03-08 05:27:20|123.7|121.06|124.2|121.56|124.2|121.56|123.7|121.06|0
1646717250000|2022-03-08 05:27:30|123.81|121.17|123.81|121.17|123.81|121.17|123.59|120.95|0
1646717260000|2022-03-08 05:27:40|123.7|121.06|123.92|121.28|123.92|121.28|123.7|121.06|0
1646717270000|2022-03-08 05:27:50|123.81|121.17|123.81|121.17|123.81|121.17|123.81|121.17|0
1646717280000|2022-03-08 05:28:00|124.2|121.56|124.15|121.51|124.2|121.56|124.15|121.51|0
1646717290000|2022-03-08 05:28:10|124.26|121.62|124.49|121.85|124.49|121.85|124.26|121.62|0
1646717300000|2022-03-08 05:28:20|124.26|121.62|124.37|121.73|124.37|121.73|124.26|121.62|0
1646717310000|2022-03-08 05:28:30|124.04|121.4|123.53|120.89|124.04|121.4|123.53|120.89|0
1646717320000|2022-03-08 05:28:40|123.47|120.83|123.25|120.61|123.47|120.83|123.25|120.61|0
1646717330000|2022-03-08 05:28:50|123.08|120.44|122.97|120.33|123.08|120.44|122.91|120.27|0
1646717340000|2022-03-08 05:29:00|122.91|120.27|120.3|117.66|122.91|120.27|120.3|117.66|0
1646717350000|2022-03-08 05:29:10|120.63|117.99|120.97|118.33|121.25|118.61|120.63|117.99|0
1646717360000|2022-03-08 05:29:20|121.19|118.55|121.13|118.49|121.19|118.55|120.97|118.33|0
1646717370000|2022-03-08 05:29:30|120.97|118.33|120.97|118.33|121.02|118.38|120.86|118.22|0
1646717380000|2022-03-08 05:29:40|121.02|118.38|120.36|117.72|121.02|118.38|120.36|117.72|0
1646717390000|2022-03-08 05:29:50|120.03|117.39|119.42|116.78|120.03|117.39|119.42|116.78|0
1646717400000|2022-03-08 05:30:00|119.7|117.06|120.36|117.72|120.36|117.72|119.7|117.06|0
1646717410000|2022-03-08 05:30:10|120.03|117.39|120.03|117.39|120.19|117.55|120.03|117.39|0
1646717420000|2022-03-08 05:30:20|120.08|117.44|120.52|117.88|120.63|117.99|120.08|117.44|0
1646717430000|2022-03-08 05:30:30|120.36|117.72|120.41|117.77|120.41|117.77|120.36|117.72|0
1646717440000|2022-03-08 05:30:40|120.69|118.05|120.74|118.1|120.85|118.21|120.69|118.05|0
1646717450000|2022-03-08 05:30:50|121.19|118.55|121.24|118.6|121.24|118.6|121.07|118.43|0
1646717460000|2022-03-08 05:31:00|121.35|118.71|121.35|118.71|121.46|118.82|121.35|118.71|0
1646717470000|2022-03-08 05:31:10|121.24|118.6|121.18|118.54|121.24|118.6|121.07|118.43|0
1646717480000|2022-03-08 05:31:20|121.13|118.49|121.18|118.54|121.18|118.54|121.07|118.43|0
1646717490000|2022-03-08 05:31:30|121.13|118.49|121.02|118.38|121.13|118.49|120.91|118.27|0
1646717500000|2022-03-08 05:31:40|121.24|118.6|121.52|118.88|121.52|118.88|121.24|118.6|0
1646717510000|2022-03-08 05:31:50|121.46|118.82|121.18|118.54|121.46|118.82|121.18|118.54|0
1646717520000|2022-03-08 05:32:00|121.13|118.49|121.24|118.6|121.29|118.65|120.96|118.32|0
1646717530000|2022-03-08 05:32:10|120.96|118.32|120.91|118.27|120.96|118.32|120.85|118.21|0
1646717540000|2022-03-08 05:32:20|121.24|118.6|121.63|118.99|121.63|118.99|121.24|118.6|0
1646717550000|2022-03-08 05:32:30|121.57|118.93|121.63|118.99|121.63|118.99|121.57|118.93|0
1646717560000|2022-03-08 05:32:40|121.68|119.04|121.57|118.93|121.74|119.1|121.57|118.93|0
1646717570000|2022-03-08 05:32:50|121.46|118.82|121.57|118.93|121.57|118.93|121.35|118.71|0
1646717580000|2022-03-08 05:33:00|121.4|118.76|121.29|118.65|121.4|118.76|121.29|118.65|0
1646717590000|2022-03-08 05:33:10|121.35|118.71|121.51|118.87|121.51|118.87|121.24|118.6|0
1646717600000|2022-03-08 05:33:20|121.46|118.82|121.29|118.65|121.46|118.82|121.29|118.65|0
1646717610000|2022-03-08 05:33:30|121.18|118.54|121.07|118.43|121.18|118.54|121.02|118.38|0
1646717620000|2022-03-08 05:33:40|121.4|118.76|121.24|118.6|121.4|118.76|121.24|118.6|0
1646717630000|2022-03-08 05:33:50|121.29|118.65|121.35|118.71|121.35|118.71|121.24|118.6|0
1646717640000|2022-03-08 05:34:00|121.51|118.87|121.57|118.93|121.68|119.04|121.51|118.87|0
1646717650000|2022-03-08 05:34:10|121.51|118.87|121.4|118.76|121.51|118.87|121.4|118.76|0
1646717660000|2022-03-08 05:34:20|121.35|118.71|121.46|118.82|121.46|118.82|121.35|118.71|0
1646717670000|2022-03-08 05:34:30|121.35|118.71|121.4|118.76|121.4|118.76|121.35|118.71|0
1646717680000|2022-03-08 05:34:40|121.29|118.65|120.91|118.27|121.29|118.65|120.91|118.27|0
1646717690000|2022-03-08 05:34:50|120.85|118.21|120.91|118.27|120.91|118.27|120.85|118.21|0
1646717700000|2022-03-08 05:35:00|120.9|118.26|120.63|117.99|120.9|118.26|120.63|117.99|0
1646717710000|2022-03-08 05:35:10|121.02|118.38|121.07|118.43|121.13|118.49|121.02|118.38|0
1646717720000|2022-03-08 05:35:20|120.9|118.26|120.68|118.04|120.9|118.26|120.68|118.04|0
1646717730000|2022-03-08 05:35:30|120.79|118.15|120.68|118.04|120.79|118.15|120.68|118.04|0
1646717740000|2022-03-08 05:35:40|120.63|117.99|120.63|117.99|120.63|117.99|120.63|117.99|0
1646717750000|2022-03-08 05:35:50|120.85|118.21|120.85|118.21|120.85|118.21|120.79|118.15|0
1646717760000|2022-03-08 05:36:00|120.96|118.32|121.18|118.54|121.18|118.54|120.96|118.32|0
1646717770000|2022-03-08 05:36:10|121.4|118.76|121.01|118.37|121.4|118.76|121.01|118.37|0
1646717780000|2022-03-08 05:36:20|120.96|118.32|120.68|118.04|120.96|118.32|120.68|118.04|0
1646717790000|2022-03-08 05:36:30|120.4|117.76|120.29|117.65|120.46|117.82|120.29|117.65|0
1646717800000|2022-03-08 05:36:40|120.4|117.76|120.29|117.65|120.4|117.76|120.29|117.65|0
1646717810000|2022-03-08 05:36:50|120.24|117.6|120.07|117.43|120.24|117.6|120.07|117.43|0
1646717820000|2022-03-08 05:37:00|120.13|117.49|120.13|117.49|120.24|117.6|120.13|117.49|0
1646717830000|2022-03-08 05:37:10|120.18|117.54|120.35|117.71|120.35|117.71|120.18|117.54|0
1646717840000|2022-03-08 05:37:20|120.84|118.2|120.84|118.2|120.9|118.26|120.73|118.09|0
1646717850000|2022-03-08 05:37:30|120.79|118.15|119.96|117.32|120.79|118.15|119.96|117.32|0
1646717860000|2022-03-08 05:37:40|119.69|117.05|119.85|117.21|119.85|117.21|119.69|117.05|0
1646717870000|2022-03-08 05:37:50|119.8|117.16|119.96|117.32|119.96|117.32|119.8|117.16|0
1646717880000|2022-03-08 05:38:00|119.91|117.27|120.02|117.38|120.02|117.38|119.74|117.1|0
1646717890000|2022-03-08 05:38:10|119.8|117.16|119.63|116.99|119.85|117.21|119.63|116.99|0
1646717900000|2022-03-08 05:38:20|119.52|116.88|119.47|116.83|119.58|116.94|119.47|116.83|0
1646717910000|2022-03-08 05:38:30|119.63|116.99|119.36|116.72|119.63|116.99|119.36|116.72|0
1646717920000|2022-03-08 05:38:40|119.3|116.66|119.47|116.83|119.47|116.83|119.3|116.66|0
1646717930000|2022-03-08 05:38:50|119.25|116.61|119.41|116.77|119.41|116.77|119.25|116.61|0
1646717940000|2022-03-08 05:39:00|119.3|116.66|118.7|116.06|119.3|116.66|118.7|116.06|0
1646717950000|2022-03-08 05:39:10|119.08|116.44|119.25|116.61|119.3|116.66|119.08|116.44|0
1646717960000|2022-03-08 05:39:20|119.3|116.66|119.41|116.77|119.47|116.83|119.3|116.66|0
1646717970000|2022-03-08 05:39:30|119.36|116.72|119.47|116.83|119.47|116.83|119.3|116.66|0
1646717980000|2022-03-08 05:39:40|119.41|116.77|119.74|117.1|119.74|117.1|119.25|116.61|0
1646717990000|2022-03-08 05:39:50|119.69|117.05|119.63|116.99|119.69|117.05|119.58|116.94|0
1646718000000|2022-03-08 05:40:00|119.58|116.94|119.85|117.21|119.85|117.21|119.58|116.94|0
1646718010000|2022-03-08 05:40:10|119.8|117.16|119.9|117.26|119.9|117.26|119.74|117.1|0
1646718020000|2022-03-08 05:40:20|120.01|117.37|120.01|117.37|120.01|117.37|120.01|117.37|0
1646718030000|2022-03-08 05:40:30|119.85|117.21|120.01|117.37|120.01|117.37|119.85|117.21|0
1646718050000|2022-03-08 05:40:50|120.07|117.43|119.96|117.32|120.12|117.48|119.96|117.32|0
1646718060000|2022-03-08 05:41:00|119.9|117.26|120.12|117.48|120.12|117.48|119.9|117.26|0
1646718070000|2022-03-08 05:41:10|119.96|117.32|119.68|117.04|119.96|117.32|119.68|117.04|0
1646718080000|2022-03-08 05:41:20|119.79|117.15|119.68|117.04|119.79|117.15|119.68|117.04|0
1646718090000|2022-03-08 05:41:30|119.74|117.1|119.74|117.1|119.74|117.1|119.68|117.04|0
1646718100000|2022-03-08 05:41:40|119.68|117.04|119.85|117.21|119.85|117.21|119.68|117.04|0
1646718110000|2022-03-08 05:41:50|119.9|117.26|119.63|116.99|119.9|117.26|119.63|116.99|0
1646718120000|2022-03-08 05:42:00|119.57|116.93|119.9|117.26|119.9|117.26|119.57|116.93|0
1646718130000|2022-03-08 05:42:10|119.74|117.1|119.24|116.6|119.74|117.1|119.24|116.6|0
1646718140000|2022-03-08 05:42:20|119.13|116.49|118.48|115.84|119.13|116.49|118.37|115.73|0
1646718150000|2022-03-08 05:42:30|118.37|115.73|118.09|115.45|118.37|115.73|118.04|115.4|0
1646718160000|2022-03-08 05:42:40|117.98|115.34|117.88|115.24|117.98|115.34|117.88|115.24|0
1646718170000|2022-03-08 05:42:50|118.15|115.51|117.87|115.23|118.15|115.51|117.5|114.86|0
1646718180000|2022-03-08 05:43:00|117.82|115.18|118.2|115.56|118.2|115.56|117.82|115.18|0
1646718190000|2022-03-08 05:43:10|118.26|115.62|118.15|115.51|118.26|115.62|118.04|115.4|0
1646718200000|2022-03-08 05:43:20|117.98|115.34|117.93|115.29|117.98|115.34|117.87|115.23|0
1646718210000|2022-03-08 05:43:30|118.09|115.45|118.09|115.45|118.09|115.45|118.04|115.4|0
1646718220000|2022-03-08 05:43:40|118.2|115.56|118.09|115.45|118.2|115.56|117.87|115.23|0
1646718230000|2022-03-08 05:43:50|118.15|115.51|118.26|115.62|118.26|115.62|118.15|115.51|0
1646718240000|2022-03-08 05:44:00|118.31|115.67|118.26|115.62|118.31|115.67|118.2|115.56|0
1646718250000|2022-03-08 05:44:10|118.2|115.56|118.37|115.73|118.37|115.73|118.2|115.56|0
1646718260000|2022-03-08 05:44:20|118.31|115.67|117.93|115.29|118.31|115.67|117.93|115.29|0
1646718270000|2022-03-08 05:44:30|118.04|115.4|118.2|115.56|118.2|115.56|117.87|115.23|0
1646718280000|2022-03-08 05:44:40|118.26|115.62|118.09|115.45|118.31|115.67|118.09|115.45|0
1646718290000|2022-03-08 05:44:50|118.04|115.4|117.93|115.29|118.04|115.4|117.93|115.29|0
1646718300000|2022-03-08 05:45:00|118.04|115.4|117.87|115.23|118.04|115.4|117.87|115.23|0
1646718310000|2022-03-08 05:45:10|117.71|115.07|117.6|114.96|117.71|115.07|117.38|114.74|0
1646718320000|2022-03-08 05:45:20|117.71|115.07|117.76|115.12|117.82|115.18|117.71|115.07|0
1646718330000|2022-03-08 05:45:30|117.65|115.01|117.49|114.85|117.65|115.01|117.49|114.85|0
1646718340000|2022-03-08 05:45:40|117.6|114.96|117.33|114.69|117.6|114.96|117.33|114.69|0
1646718350000|2022-03-08 05:45:50|117.28|114.64|117.28|114.64|117.28|114.64|117.11|114.47|0
1646718360000|2022-03-08 05:46:00|117.33|114.69|117.71|115.07|117.71|115.07|117.33|114.69|0
1646718370000|2022-03-08 05:46:10|117.93|115.29|117.71|115.07|117.93|115.29|117.71|115.07|0
1646718380000|2022-03-08 05:46:20|118.76|116.12|119.86|117.22|120.03|117.39|118.76|116.12|0
1646718390000|2022-03-08 05:46:30|119.92|117.28|119.92|117.28|119.97|117.33|119.92|117.28|0
1646718400000|2022-03-08 05:46:40|119.81|117.17|119.75|117.11|119.81|117.17|119.7|117.06|0
1646718410000|2022-03-08 05:46:50|119.59|116.95|119.7|117.06|119.7|117.06|119.59|116.95|0
1646718420000|2022-03-08 05:47:00|119.81|117.17|119.7|117.06|119.81|117.17|119.7|117.06|0
1646718430000|2022-03-08 05:47:10|119.59|116.95|119.64|117|119.7|117.06|119.53|116.89|0
1646718440000|2022-03-08 05:47:20|119.7|117.06|119.75|117.11|119.75|117.11|119.7|117.06|0
1646718450000|2022-03-08 05:47:30|119.64|117|119.59|116.95|119.75|117.11|119.59|116.95|0
1646718460000|2022-03-08 05:47:40|119.53|116.89|119.64|117|119.64|117|119.48|116.84|0
1646718470000|2022-03-08 05:47:50|119.7|117.06|119.75|117.11|119.75|117.11|119.7|117.06|0
1646718480000|2022-03-08 05:48:00|119.7|117.06|119.7|117.06|119.7|117.06|119.7|117.06|0
1646718490000|2022-03-08 05:48:10|120.02|117.38|120.35|117.71|120.35|117.71|120.02|117.38|0
1646718500000|2022-03-08 05:48:20|120.13|117.49|120.3|117.66|120.3|117.66|120.13|117.49|0
1646718510000|2022-03-08 05:48:30|120.35|117.71|120.24|117.6|120.35|117.71|120.24|117.6|0
1646718520000|2022-03-08 05:48:40|120.13|117.49|120.02|117.38|120.13|117.49|120.02|117.38|0
1646718530000|2022-03-08 05:48:50|119.91|117.27|119.91|117.27|120.02|117.38|119.91|117.27|0
1646718540000|2022-03-08 05:49:00|119.81|117.17|120.08|117.44|120.08|117.44|119.7|117.06|0
1646718550000|2022-03-08 05:49:10|120.13|117.49|119.91|117.27|120.13|117.49|119.91|117.27|0
1646718560000|2022-03-08 05:49:20|120.02|117.38|119.8|117.16|120.02|117.38|119.8|117.16|0
1646718570000|2022-03-08 05:49:30|119.91|117.27|119.8|117.16|120.02|117.38|119.8|117.16|0
1646718580000|2022-03-08 05:49:40|119.86|117.22|119.69|117.05|119.86|117.22|119.69|117.05|0
1646718590000|2022-03-08 05:49:50|119.64|117|119.69|117.05|119.75|117.11|119.59|116.95|0
1646718600000|2022-03-08 05:50:00|119.64|117|119.69|117.05|119.69|117.05|119.64|117|0
1646718610000|2022-03-08 05:50:10|119.64|117|119.37|116.73|119.64|117|119.31|116.67|0
1646718620000|2022-03-08 05:50:20|119.26|116.62|119.26|116.62|119.26|116.62|119.26|116.62|0
1646718630000|2022-03-08 05:50:30|119.2|116.56|119.26|116.62|119.26|116.62|119.15|116.51|0
1646718640000|2022-03-08 05:50:40|119.2|116.56|119.15|116.51|119.2|116.56|119.15|116.51|0
1646718650000|2022-03-08 05:50:50|119.09|116.45|119.04|116.4|119.09|116.45|119.04|116.4|0
1646718660000|2022-03-08 05:51:00|119.26|116.62|119.42|116.78|119.42|116.78|119.26|116.62|0
1646718670000|2022-03-08 05:51:10|119.37|116.73|119.37|116.73|119.37|116.73|119.37|116.73|0
1646718680000|2022-03-08 05:51:20|119.69|117.05|120.02|117.38|120.02|117.38|119.69|117.05|0
1646718690000|2022-03-08 05:51:30|119.91|117.27|119.91|117.27|119.91|117.27|119.85|117.21|0
1646718700000|2022-03-08 05:51:40|119.74|117.1|119.69|117.05|119.8|117.16|119.53|116.89|0
1646718710000|2022-03-08 05:51:50|119.53|116.89|119.69|117.05|119.69|117.05|119.47|116.83|0
1646718720000|2022-03-08 05:52:00|119.74|117.1|119.63|116.99|119.85|117.21|119.63|116.99|0
1646718730000|2022-03-08 05:52:10|119.69|117.05|119.69|117.05|119.85|117.21|119.69|117.05|0
1646718740000|2022-03-08 05:52:20|119.63|116.99|119.53|116.89|119.63|116.99|119.53|116.89|0
1646718750000|2022-03-08 05:52:30|119.47|116.83|119.42|116.78|119.53|116.89|119.42|116.78|0
1646718760000|2022-03-08 05:52:40|119.36|116.72|119.31|116.67|119.47|116.83|119.31|116.67|0
1646718770000|2022-03-08 05:52:50|119.36|116.72|119.2|116.56|119.36|116.72|119.15|116.51|0
1646718780000|2022-03-08 05:53:00|119.58|116.94|119.58|116.94|119.58|116.94|119.52|116.88|0
1646718790000|2022-03-08 05:53:10|119.63|116.99|119.63|116.99|119.69|117.05|119.63|116.99|0
1646718800000|2022-03-08 05:53:20|119.42|116.78|119.52|116.88|119.58|116.94|119.42|116.78|0
1646718810000|2022-03-08 05:53:30|119.69|117.05|120.02|117.38|120.02|117.38|119.69|117.05|0
1646718820000|2022-03-08 05:53:40|119.96|117.32|119.91|117.27|119.96|117.32|119.91|117.27|0
1646718830000|2022-03-08 05:53:50|120.02|117.38|120.02|117.38|120.02|117.38|120.02|117.38|0
1646718840000|2022-03-08 05:54:00|119.91|117.27|119.96|117.32|119.96|117.32|119.74|117.1|0
1646718850000|2022-03-08 05:54:10|120.02|117.38|120.02|117.38|120.02|117.38|119.91|117.27|0
1646718860000|2022-03-08 05:54:20|120.07|117.43|120.07|117.43|120.07|117.43|120.02|117.38|0
1646718870000|2022-03-08 05:54:30|120.12|117.48|119.96|117.32|120.12|117.48|119.91|117.27|0
1646718880000|2022-03-08 05:54:40|119.91|117.27|119.8|117.16|119.91|117.27|119.8|117.16|0
1646718890000|2022-03-08 05:54:50|119.69|117.05|119.91|117.27|119.91|117.27|119.58|116.94|0
1646718900000|2022-03-08 05:55:00|119.85|117.21|120.07|117.43|120.07|117.43|119.85|117.21|0
1646718910000|2022-03-08 05:55:10|120.12|117.48|120.18|117.54|120.18|117.54|120.01|117.37|0
1646718920000|2022-03-08 05:55:20|120.34|117.7|120.12|117.48|120.34|117.7|120.01|117.37|0
1646718930000|2022-03-08 05:55:30|120.45|117.81|120.28|117.64|120.45|117.81|120.28|117.64|0
1646718940000|2022-03-08 05:55:40|120.34|117.7|120.23|117.59|120.34|117.7|120.23|117.59|0
1646718950000|2022-03-08 05:55:50|120.28|117.64|120.39|117.75|120.39|117.75|120.28|117.64|0
1646718960000|2022-03-08 05:56:00|120.34|117.7|120.17|117.53|120.34|117.7|120.17|117.53|0
1646718970000|2022-03-08 05:56:10|120.45|117.81|120.45|117.81|120.45|117.81|120.45|117.81|0
1646718980000|2022-03-08 05:56:20|120.39|117.75|120.39|117.75|120.45|117.81|120.39|117.75|0
1646718990000|2022-03-08 05:56:30|120.45|117.81|120.23|117.59|120.45|117.81|120.23|117.59|0
1646719000000|2022-03-08 05:56:40|120.12|117.48|120.28|117.64|120.28|117.64|120.12|117.48|0
1646719010000|2022-03-08 05:56:50|120.17|117.53|120.12|117.48|120.17|117.53|120.12|117.48|0
1646719020000|2022-03-08 05:57:00|120.23|117.59|120.34|117.7|120.39|117.75|120.23|117.59|0
1646719030000|2022-03-08 05:57:10|119.96|117.32|119.9|117.26|120.01|117.37|119.9|117.26|0
1646719040000|2022-03-08 05:57:20|120.01|117.37|119.95|117.31|120.01|117.37|119.95|117.31|0
1646719050000|2022-03-08 05:57:30|119.9|117.26|119.95|117.31|119.95|117.31|119.9|117.26|0
1646719060000|2022-03-08 05:57:40|120.01|117.37|119.79|117.15|120.01|117.37|119.79|117.15|0
1646719070000|2022-03-08 05:57:50|119.74|117.1|119.9|117.26|119.9|117.26|119.74|117.1|0
1646719080000|2022-03-08 05:58:00|119.84|117.2|120.12|117.48|120.12|117.48|119.84|117.2|0
1646719090000|2022-03-08 05:58:10|120.17|117.53|120.12|117.48|120.17|117.53|120.01|117.37|0
1646719100000|2022-03-08 05:58:20|119.95|117.31|119.95|117.31|120.01|117.37|119.95|117.31|0
1646719110000|2022-03-08 05:58:30|119.84|117.2|119.68|117.04|119.9|117.26|119.63|116.99|0
1646719120000|2022-03-08 05:58:40|119.57|116.93|119.52|116.88|119.57|116.93|119.52|116.88|0
1646719130000|2022-03-08 05:58:50|119.63|116.99|119.46|116.82|119.63|116.99|119.46|116.82|0
1646719140000|2022-03-08 05:59:00|119.68|117.04|119.41|116.77|119.68|117.04|119.41|116.77|0
1646719150000|2022-03-08 05:59:10|119.52|116.88|120.01|117.37|120.12|117.48|119.52|116.88|0
1646719160000|2022-03-08 05:59:20|119.84|117.2|120.01|117.37|120.12|117.48|119.84|117.2|0
1646719170000|2022-03-08 05:59:30|119.62|116.98|119.46|116.82|119.62|116.98|119.46|116.82|0
1646719180000|2022-03-08 05:59:40|119.41|116.77|119.62|116.98|119.62|116.98|119.41|116.77|0
1646719190000|2022-03-08 05:59:50|119.57|116.93|119.3|116.66|119.57|116.93|119.3|116.66|0
1646719200000|2022-03-08 06:00:00|119.25|116.61|119.9|117.26|119.95|117.31|119.25|116.61|0
1646719210000|2022-03-08 06:00:10|119.84|117.2|119.9|117.26|119.9|117.26|119.62|116.98|0
1646719220000|2022-03-08 06:00:20|119.95|117.31|119.95|117.31|119.95|117.31|119.84|117.2|0
1646719230000|2022-03-08 06:00:30|120.06|117.42|120.01|117.37|120.23|117.59|120.01|117.37|0
1646719240000|2022-03-08 06:00:40|119.95|117.31|119.79|117.15|119.95|117.31|119.79|117.15|0
1646719250000|2022-03-08 06:00:50|119.84|117.2|119.57|116.93|119.84|117.2|119.57|116.93|0
1646719260000|2022-03-08 06:01:00|120.17|117.53|119.9|117.26|120.17|117.53|119.9|117.26|0
1646719270000|2022-03-08 06:01:10|120.28|117.64|119.84|117.2|120.28|117.64|119.84|117.2|0
1646719280000|2022-03-08 06:01:20|120.12|117.48|119.95|117.31|120.12|117.48|119.95|117.31|0
1646719290000|2022-03-08 06:01:30|120.06|117.42|119.95|117.31|120.06|117.42|119.84|117.2|0
1646719300000|2022-03-08 06:01:40|119.84|117.2|120.01|117.37|120.17|117.53|119.84|117.2|0
1646719310000|2022-03-08 06:01:50|120.11|117.47|120.17|117.53|120.22|117.58|120.11|117.47|0
1646719320000|2022-03-08 06:02:00|120.06|117.42|120|117.36|120.06|117.42|119.84|117.2|0
1646719330000|2022-03-08 06:02:10|120.33|117.69|120.38|117.74|120.38|117.74|120.17|117.53|0
1646719340000|2022-03-08 06:02:20|120.44|117.8|120.44|117.8|120.44|117.8|120.22|117.58|0
1646719350000|2022-03-08 06:02:30|120.17|117.53|120.33|117.69|120.33|117.69|120.17|117.53|0
1646719360000|2022-03-08 06:02:40|120.38|117.74|120.44|117.8|120.44|117.8|120.27|117.63|0
1646719370000|2022-03-08 06:02:50|120.38|117.74|120.44|117.8|120.44|117.8|120.38|117.74|0
1646719380000|2022-03-08 06:03:00|120.33|117.69|120.27|117.63|120.33|117.69|120.27|117.63|0
1646719390000|2022-03-08 06:03:10|120.22|117.58|120.27|117.63|120.27|117.63|120.22|117.58|0
1646719400000|2022-03-08 06:03:20|120.44|117.8|120.44|117.8|120.44|117.8|120.44|117.8|0
1646719410000|2022-03-08 06:03:30|120.38|117.74|120.6|117.96|120.66|118.02|120.38|117.74|0
1646719420000|2022-03-08 06:03:40|120.88|118.24|121.26|118.62|121.26|118.62|120.88|118.24|0
1646719430000|2022-03-08 06:03:50|121.65|119.01|122.14|119.5|122.14|119.5|121.65|119.01|0
1646719440000|2022-03-08 06:04:00|122.09|119.45|121.7|119.06|122.14|119.5|121.7|119.06|0
1646719450000|2022-03-08 06:04:10|121.65|119.01|121.32|118.68|121.65|119.01|121.32|118.68|0
1646719460000|2022-03-08 06:04:20|121.54|118.9|121.54|118.9|121.59|118.95|121.54|118.9|0
1646719470000|2022-03-08 06:04:30|121.7|119.06|121.7|119.06|121.7|119.06|121.65|119.01|0
1646719480000|2022-03-08 06:04:40|121.59|118.95|121.92|119.28|121.92|119.28|121.59|118.95|0
1646719490000|2022-03-08 06:04:50|122.25|119.61|122.31|119.67|122.31|119.67|122.2|119.56|0
1646719500000|2022-03-08 06:05:00|122.25|119.61|122.25|119.61|122.25|119.61|122.25|119.61|0
1646719510000|2022-03-08 06:05:10|122.14|119.5|122.14|119.5|122.14|119.5|122.14|119.5|0
1646719520000|2022-03-08 06:05:20|122.31|119.67|122.36|119.72|122.36|119.72|122.31|119.67|0
1646719530000|2022-03-08 06:05:30|122.69|120.05|122.64|120|122.69|120.05|122.58|119.94|0
1646719540000|2022-03-08 06:05:40|122.75|120.11|122.75|120.11|122.8|120.16|122.75|120.11|0
1646719550000|2022-03-08 06:05:50|121.98|119.34|121.92|119.28|121.98|119.34|121.92|119.28|0
1646719560000|2022-03-08 06:06:00|121.86|119.22|121.53|118.89|121.86|119.22|121.53|118.89|0
1646719570000|2022-03-08 06:06:10|121.48|118.84|121.53|118.89|121.59|118.95|121.42|118.78|0
1646719580000|2022-03-08 06:06:20|121.48|118.84|121.42|118.78|121.48|118.84|121.31|118.67|0
1646719590000|2022-03-08 06:06:30|121.31|118.67|121.31|118.67|121.31|118.67|121.31|118.67|0
1646719600000|2022-03-08 06:06:40|121.2|118.56|121.31|118.67|121.31|118.67|121.2|118.56|0
1646719610000|2022-03-08 06:06:50|121.48|118.84|121.48|118.84|121.59|118.95|121.48|118.84|0
1646719620000|2022-03-08 06:07:00|121.26|118.62|121.2|118.56|121.31|118.67|121.2|118.56|0
1646719630000|2022-03-08 06:07:10|121.09|118.45|121.2|118.56|121.2|118.56|121.09|118.45|0
1646719640000|2022-03-08 06:07:20|121.42|118.78|121.58|118.94|121.59|118.95|121.42|118.78|0
1646719650000|2022-03-08 06:07:30|121.14|118.5|121.31|118.67|121.36|118.72|121.14|118.5|0
1646719660000|2022-03-08 06:07:40|121.42|118.78|121.31|118.67|121.42|118.78|121.25|118.61|0
1646719670000|2022-03-08 06:07:50|121.36|118.72|121.25|118.61|121.36|118.72|121.2|118.56|0
1646719680000|2022-03-08 06:08:00|121.14|118.5|121.03|118.39|121.14|118.5|120.98|118.34|0
1646719690000|2022-03-08 06:08:10|120.98|118.34|121.09|118.45|121.09|118.45|120.98|118.34|0
1646719700000|2022-03-08 06:08:20|121.03|118.39|120.98|118.34|121.14|118.5|120.98|118.34|0
1646719710000|2022-03-08 06:08:30|121.03|118.39|121.2|118.56|121.2|118.56|120.92|118.28|0
1646719720000|2022-03-08 06:08:40|121.25|118.61|121.69|119.05|121.69|119.05|121.25|118.61|0
1646719730000|2022-03-08 06:08:50|121.58|118.94|121.53|118.89|121.58|118.94|121.53|118.89|0
1646719740000|2022-03-08 06:09:00|121.47|118.83|121.47|118.83|121.47|118.83|121.47|118.83|0
1646719750000|2022-03-08 06:09:10|121.53|118.89|121.53|118.89|121.53|118.89|121.47|118.83|0
1646719760000|2022-03-08 06:09:20|121.47|118.83|121.53|118.89|121.53|118.89|121.42|118.78|0
1646719770000|2022-03-08 06:09:30|121.64|119|121.36|118.72|121.64|119|121.36|118.72|0
1646719790000|2022-03-08 06:09:50|121.14|118.5|120.92|118.28|121.14|118.5|120.92|118.28|0
1646719800000|2022-03-08 06:10:00|120.87|118.23|120.7|118.06|120.87|118.23|120.7|118.06|0
1646719810000|2022-03-08 06:10:10|120.65|118.01|120.21|117.57|120.65|118.01|120.21|117.57|0
1646719820000|2022-03-08 06:10:20|120.43|117.79|120.1|117.46|120.43|117.79|120.1|117.46|0
1646719830000|2022-03-08 06:10:30|120.05|117.41|120.05|117.41|120.1|117.46|119.99|117.35|0
1646719840000|2022-03-08 06:10:40|120.1|117.46|119.77|117.13|120.1|117.46|119.77|117.13|0
1646719850000|2022-03-08 06:10:50|119.88|117.24|119.88|117.24|119.88|117.24|119.88|117.24|0
1646719860000|2022-03-08 06:11:00|119.56|116.92|119.66|117.02|119.66|117.02|119.56|116.92|0
1646719870000|2022-03-08 06:11:10|119.61|116.97|119.56|116.92|119.61|116.97|119.56|116.92|0
1646719880000|2022-03-08 06:11:20|119.5|116.86|119.5|116.86|119.5|116.86|119.45|116.81|0
1646719890000|2022-03-08 06:11:30|119.45|116.81|119.12|116.48|119.45|116.81|119.12|116.48|0
1646719900000|2022-03-08 06:11:40|118.36|115.72|118.2|115.56|118.36|115.72|118.14|115.5|0
1646719910000|2022-03-08 06:11:50|118.3|115.66|118.09|115.45|118.36|115.72|118.09|115.45|0
1646719920000|2022-03-08 06:12:00|117.98|115.34|118.25|115.61|118.25|115.61|117.98|115.34|0
1646719930000|2022-03-08 06:12:10|118.3|115.66|118.41|115.77|118.41|115.77|118.25|115.61|0
1646719940000|2022-03-08 06:12:20|118.36|115.72|118.36|115.72|118.41|115.77|118.3|115.66|0
1646719950000|2022-03-08 06:12:30|118.41|115.77|118.47|115.83|118.47|115.83|118.36|115.72|0
1646719960000|2022-03-08 06:12:40|118.52|115.88|118.52|115.88|118.58|115.94|118.52|115.88|0
1646719970000|2022-03-08 06:12:50|118.63|115.99|118.14|115.5|118.63|115.99|118.14|115.5|0
1646719980000|2022-03-08 06:13:00|118.41|115.77|118.25|115.61|118.41|115.77|118.25|115.61|0
1646719990000|2022-03-08 06:13:10|118.14|115.5|118.19|115.55|118.19|115.55|118.03|115.39|0
1646720000000|2022-03-08 06:13:20|118.03|115.39|118.14|115.5|118.14|115.5|118.03|115.39|0
1646720010000|2022-03-08 06:13:30|118.19|115.55|118.19|115.55|118.19|115.55|118.14|115.5|0
1646720020000|2022-03-08 06:13:40|118.25|115.61|118.14|115.5|118.25|115.61|118.14|115.5|0
1646720030000|2022-03-08 06:13:50|118.19|115.55|118.03|115.39|118.19|115.55|118.03|115.39|0
1646720040000|2022-03-08 06:14:00|118.14|115.5|117.71|115.07|118.14|115.5|117.71|115.07|0
1646720050000|2022-03-08 06:14:10|117.6|114.96|117.71|115.07|117.82|115.18|117.6|114.96|0
1646720060000|2022-03-08 06:14:20|117.6|114.96|117.49|114.85|117.6|114.96|117.49|114.85|0
1646720070000|2022-03-08 06:14:30|117.39|114.75|117.49|114.85|117.49|114.85|117.28|114.64|0
1646720080000|2022-03-08 06:14:40|117.71|115.07|118.14|115.5|118.14|115.5|117.71|115.07|0
1646720090000|2022-03-08 06:14:50|118.25|115.61|118.36|115.72|118.36|115.72|118.25|115.61|0
1646720100000|2022-03-08 06:15:00|117.87|115.23|118.36|115.72|118.36|115.72|117.87|115.23|0
1646720120000|2022-03-08 06:15:20|118.46|115.82|118.62|115.98|118.68|116.04|118.46|115.82|0
1646720130000|2022-03-08 06:15:30|118.52|115.88|118.62|115.98|118.62|115.98|118.52|115.88|0
1646720140000|2022-03-08 06:15:40|118.57|115.93|118.41|115.77|118.62|115.98|118.41|115.77|0
1646720150000|2022-03-08 06:15:50|118.35|115.71|118.35|115.71|118.35|115.71|118.19|115.55|0
1646720160000|2022-03-08 06:16:00|118.25|115.61|118.08|115.44|118.25|115.61|117.38|114.74|0
1646720170000|2022-03-08 06:16:10|117.97|115.33|117.81|115.17|117.97|115.33|117.81|115.17|0
1646720180000|2022-03-08 06:16:20|117.87|115.23|118.08|115.44|118.14|115.5|117.87|115.23|0
1646720190000|2022-03-08 06:16:30|118.03|115.39|117.97|115.33|118.03|115.39|117.97|115.33|0
1646720200000|2022-03-08 06:16:40|117.92|115.28|118.08|115.44|118.08|115.44|117.92|115.28|0
1646720210000|2022-03-08 06:16:50|118.14|115.5|118.03|115.39|118.14|115.5|118.03|115.39|0
1646720220000|2022-03-08 06:17:00|117.97|115.33|117.97|115.33|117.97|115.33|117.92|115.28|0
1646720230000|2022-03-08 06:17:10|117.92|115.28|117.97|115.33|117.97|115.33|117.92|115.28|0
1646720240000|2022-03-08 06:17:20|117.92|115.28|117.86|115.22|117.92|115.28|117.81|115.17|0
1646720250000|2022-03-08 06:17:30|117.92|115.28|117.86|115.22|117.92|115.28|117.86|115.22|0
1646720260000|2022-03-08 06:17:40|117.81|115.17|117.7|115.06|117.81|115.17|117.7|115.06|0
1646720270000|2022-03-08 06:17:50|117.65|115.01|117.54|114.9|117.65|115.01|117.27|114.63|0
1646720280000|2022-03-08 06:18:00|117.6|114.96|117.54|114.9|117.65|115.01|117.54|114.9|0
1646720290000|2022-03-08 06:18:10|117.49|114.85|117.6|114.96|117.6|114.96|117.43|114.79|0
1646720300000|2022-03-08 06:18:20|117.49|114.85|117.27|114.63|117.49|114.85|117.27|114.63|0
1646720310000|2022-03-08 06:18:30|116.31|113.67|116.46|113.82|116.52|113.88|116.25|113.61|0
1646720320000|2022-03-08 06:18:40|116.09|113.45|116.04|113.4|116.25|113.61|116.04|113.4|0
1646720330000|2022-03-08 06:18:50|115.93|113.29|116.2|113.56|116.2|113.56|115.93|113.29|0
1646720340000|2022-03-08 06:19:00|116.09|113.45|115.82|113.18|116.2|113.56|115.82|113.18|0
1646720350000|2022-03-08 06:19:10|115.77|113.13|115.98|113.34|115.98|113.34|115.77|113.13|0
1646720360000|2022-03-08 06:19:20|115.88|113.24|115.82|113.18|115.93|113.29|115.82|113.18|0
1646720370000|2022-03-08 06:19:30|115.56|112.92|115.77|113.13|115.77|113.13|115.56|112.92|0
1646720380000|2022-03-08 06:19:40|115.71|113.07|115.66|113.02|115.77|113.13|115.66|113.02|0
1646720390000|2022-03-08 06:19:50|115.71|113.07|115.61|112.97|115.71|113.07|115.61|112.97|0
1646720400000|2022-03-08 06:20:00|115.66|113.02|116.25|113.61|116.25|113.61|115.66|113.02|0
1646720410000|2022-03-08 06:20:10|116.41|113.77|116.09|113.45|116.41|113.77|116.09|113.45|0
1646720420000|2022-03-08 06:20:20|116.14|113.5|116.2|113.56|116.2|113.56|116.14|113.5|0
1646720430000|2022-03-08 06:20:30|116.03|113.39|116.3|113.66|116.3|113.66|116.03|113.39|0
1646720440000|2022-03-08 06:20:40|116.2|113.56|115.98|113.34|116.2|113.56|115.98|113.34|0
1646720450000|2022-03-08 06:20:50|116.03|113.39|115.93|113.29|116.03|113.39|115.93|113.29|0
1646720460000|2022-03-08 06:21:00|115.82|113.18|115.55|112.91|115.82|113.18|115.55|112.91|0
1646720470000|2022-03-08 06:21:10|115.29|112.65|115.29|112.65|115.29|112.65|115.29|112.65|0
1646720480000|2022-03-08 06:21:20|115.24|112.6|115.39|112.75|115.39|112.75|115.24|112.6|0
1646720490000|2022-03-08 06:21:30|115.34|112.7|115.34|112.7|115.34|112.7|115.23|112.59|0
1646720500000|2022-03-08 06:21:40|115.39|112.75|115.34|112.7|115.39|112.75|115.29|112.65|0
1646720510000|2022-03-08 06:21:50|115.23|112.59|114.44|111.8|115.23|112.59|114.44|111.8|0
1646720520000|2022-03-08 06:22:00|114.22|111.58|113.96|111.32|114.28|111.64|113.96|111.32|0
1646720530000|2022-03-08 06:22:10|113.54|110.9|113.01|110.37|113.54|110.9|113.01|110.37|0
1646720540000|2022-03-08 06:22:20|112.91|110.27|113.01|110.37|113.01|110.37|112.91|110.27|0
1646720550000|2022-03-08 06:22:30|112.96|110.32|113.01|110.37|113.01|110.37|112.91|110.27|0
1646720560000|2022-03-08 06:22:40|112.91|110.27|112.91|110.27|112.91|110.27|112.91|110.27|0
1646720570000|2022-03-08 06:22:50|112.96|110.32|112.91|110.27|112.96|110.32|112.8|110.16|0
1646720580000|2022-03-08 06:23:00|113.01|110.37|112.91|110.27|113.01|110.37|112.91|110.27|0
1646720590000|2022-03-08 06:23:10|113.06|110.42|113.22|110.58|113.22|110.58|113.06|110.42|0
1646720600000|2022-03-08 06:23:20|113.38|110.74|113.43|110.79|113.43|110.79|113.38|110.74|0
1646720610000|2022-03-08 06:23:30|113.22|110.58|112.8|110.16|113.22|110.58|112.8|110.16|0
1646720620000|2022-03-08 06:23:40|112.85|110.21|111.13|108.49|112.85|110.21|111.03|108.39|0
1646720630000|2022-03-08 06:23:50|111.08|108.44|108.76|106.12|111.08|108.44|108.76|106.12|0
1646720640000|2022-03-08 06:24:00|109.17|106.53|109.42|106.78|109.42|106.78|109.17|106.53|0
1646720650000|2022-03-08 06:24:10|109.27|106.63|108.68|105.38|109.27|106.63|108.68|105.38|0
1646720660000|2022-03-08 06:24:20|108.27|104.97|108.68|105.38|108.68|105.38|108.27|104.97|0
1646720670000|2022-03-08 06:24:30|108.27|104.97|108.17|104.87|108.27|104.97|108.01|104.71|0
1646720680000|2022-03-08 06:24:40|108.01|104.71|108.22|104.92|108.22|104.92|108.01|104.71|0
1646720690000|2022-03-08 06:24:50|108.47|105.17|107.4|104.1|108.98|105.68|107.4|104.1|0
1646720700000|2022-03-08 06:25:00|112.5|109.2|111.88|108.58|112.5|109.2|111.46|108.16|0
1646720710000|2022-03-08 06:25:10|111.93|108.63|111.61|108.31|111.98|108.68|111.56|108.26|0
1646720720000|2022-03-08 06:25:20|112.03|108.73|111.98|108.68|112.03|108.73|111.77|108.47|0
1646720730000|2022-03-08 06:25:30|112.08|108.78|113.59|110.29|113.59|110.29|112.08|108.78|0
1646720740000|2022-03-08 06:25:40|113.75|110.45|113.75|110.45|113.75|110.45|113.64|110.34|0
1646720750000|2022-03-08 06:25:50|113.69|110.39|113.96|110.66|114.11|110.81|113.69|110.39|0
1646720760000|2022-03-08 06:26:00|113.9|110.6|113.9|110.6|113.96|110.66|113.85|110.55|0
1646720770000|2022-03-08 06:26:10|113.64|110.34|113.96|110.66|113.96|110.66|113.64|110.34|0
1646720780000|2022-03-08 06:26:20|113.12|109.82|112.49|109.19|113.12|109.82|112.49|109.19|0
1646720790000|2022-03-08 06:26:30|112.39|109.09|112.8|109.5|112.91|109.61|112.39|109.09|0
1646720800000|2022-03-08 06:26:40|112.6|109.3|112.65|109.35|112.65|109.35|112.6|109.3|0
1646720810000|2022-03-08 06:26:50|112.7|109.4|112.54|109.24|112.7|109.4|112.49|109.19|0
1646720820000|2022-03-08 06:27:00|112.65|109.35|112.75|109.45|112.85|109.55|112.65|109.35|0
1646720840000|2022-03-08 06:27:20|112.6|109.3|110.94|107.64|112.6|109.3|110.94|107.64|0
1646720850000|2022-03-08 06:27:30|110.68|107.38|111.71|108.41|111.71|108.41|110.68|107.38|0
1646720860000|2022-03-08 06:27:40|111.5|108.2|111.81|108.51|111.92|108.62|111.5|108.2|0
1646720870000|2022-03-08 06:27:50|111.76|108.46|111.87|108.57|111.92|108.62|111.61|108.31|0
1646720880000|2022-03-08 06:28:00|112.54|109.24|112.59|109.29|112.59|109.29|112.18|108.88|0
1646720890000|2022-03-08 06:28:10|112.39|109.09|112.39|109.09|112.44|109.14|112.39|109.09|0
1646720900000|2022-03-08 06:28:20|112.49|109.19|112.44|109.14|112.49|109.19|112.44|109.14|0
1646720910000|2022-03-08 06:28:30|112.39|109.09|112.44|109.14|112.44|109.14|112.39|109.09|0
1646720920000|2022-03-08 06:28:40|112.59|109.29|112.33|109.03|112.59|109.29|112.33|109.03|0
1646720930000|2022-03-08 06:28:50|112.43|109.13|111.87|108.57|112.43|109.13|111.87|108.57|0
1646720940000|2022-03-08 06:29:00|111.97|108.67|111.6|108.3|112.07|108.77|111.6|108.3|0
1646720950000|2022-03-08 06:29:10|111.55|108.25|111.04|107.74|111.55|108.25|111.04|107.74|0
1646720960000|2022-03-08 06:29:20|111.4|108.1|111.09|107.79|111.4|108.1|110.98|107.68|0
1646720970000|2022-03-08 06:29:30|111.45|108.15|111.45|108.15|111.45|108.15|111.29|107.99|0
1646720980000|2022-03-08 06:29:40|111.6|108.3|111.4|108.1|111.6|108.3|111.4|108.1|0
1646720990000|2022-03-08 06:29:50|111.35|108.05|111.19|107.89|111.35|108.05|111.19|107.89|0
1646721000000|2022-03-08 06:30:00|111.71|108.41|112.07|108.77|112.07|108.77|111.6|108.3|0
1646721010000|2022-03-08 06:30:10|112.54|109.24|112.38|109.08|112.59|109.29|112.28|108.98|0
1646721020000|2022-03-08 06:30:20|112.33|109.03|112.33|109.03|112.43|109.13|112.12|108.82|0
1646721030000|2022-03-08 06:30:30|112.49|109.19|112.33|109.03|112.49|109.19|112.33|109.03|0
1646721040000|2022-03-08 06:30:40|112.17|108.87|112.22|108.92|112.28|108.98|112.17|108.87|0
1646721050000|2022-03-08 06:30:50|112.07|108.77|112.02|108.72|112.07|108.77|111.91|108.61|0
1646721060000|2022-03-08 06:31:00|112.22|108.92|112.17|108.87|112.59|109.29|112.12|108.82|0
1646721070000|2022-03-08 06:31:10|112.22|108.92|111.34|108.04|112.22|108.92|111.34|108.04|0
1646721080000|2022-03-08 06:31:20|111.45|108.15|111.45|108.15|111.45|108.15|111.29|107.99|0
1646721090000|2022-03-08 06:31:30|111.39|108.09|111.34|108.04|111.39|108.09|111.24|107.94|0
1646721100000|2022-03-08 06:31:40|111.5|108.2|111.5|108.2|111.5|108.2|111.5|108.2|0
1646721110000|2022-03-08 06:31:50|111.7|108.4|111.55|108.25|111.81|108.51|111.55|108.25|0
1646721120000|2022-03-08 06:32:00|111.7|108.4|111.81|108.51|111.81|108.51|111.65|108.35|0
1646721130000|2022-03-08 06:32:10|111.45|108.15|111.03|107.73|111.5|108.2|111.03|107.73|0
1646721140000|2022-03-08 06:32:20|111.08|107.78|111.08|107.78|111.08|107.78|111.08|107.78|0
1646721150000|2022-03-08 06:32:30|111.14|107.84|111.5|108.2|111.6|108.3|111.08|107.78|0
1646721160000|2022-03-08 06:32:40|111.86|108.56|111.7|108.4|111.86|108.56|111.65|108.35|0
1646721170000|2022-03-08 06:32:50|111.24|107.94|111.03|107.73|111.29|107.99|111.03|107.73|0
1646721180000|2022-03-08 06:33:00|111.08|107.78|111.7|108.4|111.7|108.4|111.08|107.78|0
1646721190000|2022-03-08 06:33:10|111.81|108.51|112.01|108.71|112.12|108.82|111.81|108.51|0
1646721200000|2022-03-08 06:33:20|112.12|108.82|111.91|108.61|112.12|108.82|111.91|108.61|0
1646721210000|2022-03-08 06:33:30|111.13|107.83|111.24|107.94|111.29|107.99|111.13|107.83|0
1646721220000|2022-03-08 06:33:40|111.18|107.88|111.29|107.99|111.44|108.14|111.18|107.88|0
1646721230000|2022-03-08 06:33:50|111.44|108.14|111.7|108.4|111.8|108.5|111.39|108.09|0
1646721240000|2022-03-08 06:34:00|111.8|108.5|111.49|108.19|111.8|108.5|111.49|108.19|0
1646721250000|2022-03-08 06:34:10|111.6|108.3|110.77|107.47|111.6|108.3|110.77|107.47|0
1646721260000|2022-03-08 06:34:20|110.87|107.57|110.36|107.06|110.87|107.57|110.36|107.06|0
1646721270000|2022-03-08 06:34:30|110.15|106.85|110.41|107.11|110.41|107.11|110.15|106.85|0
1646721280000|2022-03-08 06:34:40|110.05|106.75|110.41|107.11|110.41|107.11|110.05|106.75|0
1646721290000|2022-03-08 06:34:50|110.46|107.16|110.56|107.26|110.56|107.26|110.46|107.16|0
1646721300000|2022-03-08 06:35:00|110.46|107.16|110.31|107.01|110.46|107.16|110.15|106.85|0
1646721310000|2022-03-08 06:35:10|109.95|106.65|110|106.7|110|106.7|109.84|106.54|0
1646721320000|2022-03-08 06:35:20|109.9|106.6|110.46|107.16|110.56|107.26|109.9|106.6|0
1646721330000|2022-03-08 06:35:30|110.51|107.21|110.56|107.26|110.67|107.37|110.51|107.21|0
1646721340000|2022-03-08 06:35:40|110.67|107.37|110.66|107.36|110.67|107.37|110.66|107.36|0
1646721350000|2022-03-08 06:35:50|110.77|107.47|110.77|107.47|110.87|107.57|110.77|107.47|0
1646721360000|2022-03-08 06:36:00|110.66|107.36|111.08|107.78|111.08|107.78|110.66|107.36|0
1646721370000|2022-03-08 06:36:10|111.39|108.09|110.46|107.16|111.39|108.09|109.94|106.64|0
1646721380000|2022-03-08 06:36:20|110.36|107.06|110.46|107.16|110.46|107.16|110.36|107.06|0
1646721390000|2022-03-08 06:36:30|110.51|107.21|110.36|107.06|110.51|107.21|110.31|107.01|0
1646721400000|2022-03-08 06:36:40|110.51|107.21|111.18|107.88|111.18|107.88|110.51|107.21|0
1646721410000|2022-03-08 06:36:50|111.08|107.78|110.87|107.57|111.08|107.78|110.87|107.57|0
1646721420000|2022-03-08 06:37:00|111.08|107.78|111.08|107.78|111.08|107.78|111.08|107.78|0
1646721430000|2022-03-08 06:37:10|111.03|107.73|110.97|107.67|111.03|107.73|110.97|107.67|0
1646721440000|2022-03-08 06:37:20|111.13|107.83|110.82|107.52|111.13|107.83|110.82|107.52|0
1646721450000|2022-03-08 06:37:30|110.87|107.57|110.66|107.36|110.87|107.57|110.66|107.36|0
1646721460000|2022-03-08 06:37:40|110.77|107.47|110.66|107.36|110.77|107.47|110.56|107.26|0
1646721470000|2022-03-08 06:37:50|110.51|107.21|110.72|107.42|110.72|107.42|110.51|107.21|0
1646721480000|2022-03-08 06:38:00|110.76|107.46|110.97|107.67|110.97|107.67|110.76|107.46|0
1646721490000|2022-03-08 06:38:10|110.92|107.62|111.07|107.77|111.07|107.77|110.92|107.62|0
1646721500000|2022-03-08 06:38:20|111.18|107.88|111.18|107.88|111.18|107.88|111.13|107.83|0
1646721510000|2022-03-08 06:38:30|111.07|107.77|110.56|107.26|111.07|107.77|110.56|107.26|0
1646721520000|2022-03-08 06:38:40|110.76|107.46|111.18|107.88|111.18|107.88|110.76|107.46|0
1646721540000|2022-03-08 06:39:00|111.23|107.93|111.28|107.98|111.28|107.98|111.18|107.88|0
1646721550000|2022-03-08 06:39:10|111.33|108.03|111.59|108.29|111.59|108.29|111.33|108.03|0
1646721560000|2022-03-08 06:39:20|111.64|108.34|111.64|108.34|111.69|108.39|111.64|108.34|0
1646721570000|2022-03-08 06:39:30|111.59|108.29|111.75|108.45|111.85|108.55|111.59|108.29|0
1646721580000|2022-03-08 06:39:40|111.69|108.39|111.59|108.29|111.69|108.39|111.59|108.29|0
1646721590000|2022-03-08 06:39:50|111.38|108.08|111.44|108.14|111.44|108.14|111.33|108.03|0
1646721600000|2022-03-08 06:40:00|111.38|108.08|111.38|108.08|111.38|108.08|111.38|108.08|0
1646721610000|2022-03-08 06:40:10|111.17|107.87|110.97|107.67|111.17|107.87|110.97|107.67|0
1646721620000|2022-03-08 06:40:20|110.86|107.56|110.56|107.26|110.86|107.56|110.56|107.26|0
1646721630000|2022-03-08 06:40:30|110.45|107.15|110.61|107.31|110.61|107.31|110.45|107.15|0
1646721640000|2022-03-08 06:40:40|110.56|107.26|110.55|107.25|110.56|107.26|110.55|107.25|0
1646721650000|2022-03-08 06:40:50|110.66|107.36|110.45|107.15|110.66|107.36|110.45|107.15|0
1646721660000|2022-03-08 06:41:00|110.55|107.25|110.55|107.25|110.55|107.25|110.4|107.1|0
1646721670000|2022-03-08 06:41:10|110.51|107.21|110.76|107.46|110.81|107.51|110.51|107.21|0
1646721680000|2022-03-08 06:41:20|111.07|107.77|111.28|107.98|111.28|107.98|111.07|107.77|0
1646721690000|2022-03-08 06:41:30|111.43|108.13|112.37|109.07|112.37|109.07|111.43|108.13|0
1646721700000|2022-03-08 06:41:40|112.21|108.91|112.21|108.91|112.21|108.91|112.21|108.91|0
1646721710000|2022-03-08 06:41:50|112.31|109.01|112.52|109.22|112.52|109.22|112.31|109.01|0
1646721720000|2022-03-08 06:42:00|112.26|108.96|112.57|109.27|112.57|109.27|112.26|108.96|0
1646721730000|2022-03-08 06:42:10|112.47|109.17|112.31|109.01|112.52|109.22|112.31|109.01|0
1646721750000|2022-03-08 06:42:30|112.42|109.12|112.31|109.01|112.42|109.12|112.21|108.91|0
1646721760000|2022-03-08 06:42:40|112.21|108.91|111.79|108.49|112.26|108.96|111.79|108.49|0
1646721770000|2022-03-08 06:42:50|111.74|108.44|112|108.7|112|108.7|111.74|108.44|0
1646721790000|2022-03-08 06:43:10|111.85|108.55|111.89|108.59|111.95|108.65|111.85|108.55|0
1646721800000|2022-03-08 06:43:20|111.64|108.34|111.58|108.28|111.64|108.34|111.58|108.28|0
1646721810000|2022-03-08 06:43:30|111.74|108.44|112|108.7|112|108.7|111.74|108.44|0
1646721820000|2022-03-08 06:43:40|112.05|108.75|111.89|108.59|112.16|108.86|111.89|108.59|0
1646721830000|2022-03-08 06:43:50|112|108.7|112.1|108.8|112.16|108.86|112|108.7|0
1646721840000|2022-03-08 06:44:00|112|108.7|112.21|108.91|112.21|108.91|112|108.7|0
1646721850000|2022-03-08 06:44:10|112.16|108.86|112.47|109.17|112.57|109.27|112.16|108.86|0
1646721860000|2022-03-08 06:44:20|112.41|109.11|112.99|109.69|112.99|109.69|112.1|108.8|0
1646721870000|2022-03-08 06:44:30|113.09|109.79|113.14|109.84|113.3|110|113.09|109.79|0
1646721880000|2022-03-08 06:44:40|113.09|109.79|113.14|109.84|113.2|109.9|113.09|109.79|0
1646721890000|2022-03-08 06:44:50|113.09|109.79|113.46|110.16|113.46|110.16|113.09|109.79|0
1646721900000|2022-03-08 06:45:00|113.35|110.05|113.2|109.9|113.35|110.05|113.2|109.9|0
1646721910000|2022-03-08 06:45:10|113.51|110.21|113.41|110.11|113.56|110.26|113.41|110.11|0
1646721920000|2022-03-08 06:45:20|113.51|110.21|113.56|110.26|113.66|110.36|113.46|110.16|0
1646721930000|2022-03-08 06:45:30|113.25|109.95|113.3|110|113.3|110|113.25|109.95|0
1646721940000|2022-03-08 06:45:40|113.51|110.21|112.83|109.53|113.51|110.21|112.83|109.53|0
1646721950000|2022-03-08 06:45:50|112.41|109.11|112.2|108.9|112.41|109.11|112.15|108.85|0
1646721960000|2022-03-08 06:46:00|112.26|108.96|112.2|108.9|112.26|108.96|112.2|108.9|0
1646721970000|2022-03-08 06:46:10|111.99|108.69|112.26|108.96|112.31|109.01|111.99|108.69|0
1646721980000|2022-03-08 06:46:20|112.2|108.9|112.31|109.01|112.31|109.01|112.2|108.9|0
1646721990000|2022-03-08 06:46:30|112.41|109.11|112.1|108.8|112.83|109.53|112.1|108.8|0
1646722000000|2022-03-08 06:46:40|111.99|108.69|112.1|108.8|112.1|108.8|111.89|108.59|0
1646722010000|2022-03-08 06:46:50|111.89|108.59|111.89|108.59|112.2|108.9|111.89|108.59|0
1646722020000|2022-03-08 06:47:00|111.84|108.54|111.89|108.59|111.89|108.59|111.84|108.54|0
1646722030000|2022-03-08 06:47:10|111.79|108.49|112.72|109.42|112.72|109.42|111.79|108.49|0
1646722040000|2022-03-08 06:47:20|112.83|109.53|112.62|109.32|112.83|109.53|112.62|109.32|0
1646722050000|2022-03-08 06:47:30|112.83|109.53|112.67|109.37|113.03|109.73|112.67|109.37|0
1646722060000|2022-03-08 06:47:40|112.78|109.48|112.88|109.58|112.88|109.58|112.67|109.37|0
1646722070000|2022-03-08 06:47:50|112.72|109.42|112.72|109.42|112.88|109.58|112.72|109.42|0
1646722080000|2022-03-08 06:48:00|112.88|109.58|112.72|109.42|112.88|109.58|112.72|109.42|0
1646722090000|2022-03-08 06:48:10|112.88|109.58|112.98|109.68|112.98|109.68|112.88|109.58|0
1646722100000|2022-03-08 06:48:20|113.03|109.73|113.14|109.84|113.24|109.94|113.03|109.73|0
1646722110000|2022-03-08 06:48:30|113.19|109.89|113.14|109.84|113.24|109.94|113.09|109.79|0
1646722120000|2022-03-08 06:48:40|113.24|109.94|113.35|110.05|113.35|110.05|113.24|109.94|0
1646722130000|2022-03-08 06:48:50|113.19|109.89|113.24|109.94|113.24|109.94|113.09|109.79|0
1646722140000|2022-03-08 06:49:00|113.09|109.79|113.14|109.84|113.14|109.84|113.09|109.79|0
1646722150000|2022-03-08 06:49:10|113.35|110.05|113.35|110.05|113.35|110.05|113.24|109.94|0
1646722160000|2022-03-08 06:49:20|113.45|110.15|113.34|110.04|113.45|110.15|113.24|109.94|0
1646722170000|2022-03-08 06:49:30|113.29|109.99|113.29|109.99|113.29|109.99|113.24|109.94|0
1646722180000|2022-03-08 06:49:40|113.34|110.04|113.45|110.15|113.45|110.15|113.34|110.04|0
1646722190000|2022-03-08 06:49:50|113.34|110.04|113.45|110.15|113.55|110.25|113.34|110.04|0
1646722200000|2022-03-08 06:50:00|113.5|110.2|113.34|110.04|113.55|110.25|113.34|110.04|0
1646722210000|2022-03-08 06:50:10|113.24|109.94|113.34|110.04|113.34|110.04|113.24|109.94|0
1646722220000|2022-03-08 06:50:20|113.45|110.15|114.18|110.88|114.18|110.88|113.45|110.15|0
1646722230000|2022-03-08 06:50:30|113.97|110.67|114.18|110.88|114.18|110.88|113.97|110.67|0
1646722240000|2022-03-08 06:50:40|114.24|110.94|114.18|110.88|114.34|111.04|114.13|110.83|0
1646722250000|2022-03-08 06:50:50|114.29|110.99|114.29|110.99|114.29|110.99|114.13|110.83|0
1646722260000|2022-03-08 06:51:00|114.5|111.2|114.6|111.3|114.6|111.3|114.45|111.15|0
1646722270000|2022-03-08 06:51:10|114.66|111.36|114.87|111.57|114.87|111.57|114.6|111.3|0
1646722280000|2022-03-08 06:51:20|115.19|111.89|115.29|111.99|115.29|111.99|115.19|111.89|0
1646722290000|2022-03-08 06:51:30|115.45|112.15|115.24|111.94|115.45|112.15|115.13|111.83|0
1646722300000|2022-03-08 06:51:40|115.18|111.88|114.76|111.46|115.18|111.88|114.76|111.46|0
1646722310000|2022-03-08 06:51:50|114.87|111.57|114.81|111.51|114.87|111.57|114.71|111.41|0
1646722320000|2022-03-08 06:52:00|114.76|111.46|115.02|111.72|115.02|111.72|114.76|111.46|0
1646722330000|2022-03-08 06:52:10|114.81|111.51|114.81|111.51|114.87|111.57|114.81|111.51|0
1646722340000|2022-03-08 06:52:20|114.71|111.41|114.76|111.46|114.76|111.46|114.66|111.36|0
1646722350000|2022-03-08 06:52:30|114.71|111.41|114.39|111.09|114.71|111.41|114.39|111.09|0
1646722360000|2022-03-08 06:52:40|114.28|110.98|114.39|111.09|114.39|111.09|114.28|110.98|0
1646722370000|2022-03-08 06:52:50|114.44|111.14|114.49|111.19|114.49|111.19|114.39|111.09|0
1646722380000|2022-03-08 06:53:00|114.44|111.14|114.87|111.57|114.87|111.57|114.44|111.14|0
1646722390000|2022-03-08 06:53:10|114.92|111.62|115.13|111.83|115.13|111.83|114.92|111.62|0
1646722400000|2022-03-08 06:53:20|115.18|111.88|115.08|111.78|115.18|111.88|115.08|111.78|0
1646722410000|2022-03-08 06:53:30|114.92|111.62|114.92|111.62|114.92|111.62|114.87|111.57|0
1646722420000|2022-03-08 06:53:40|115.02|111.72|115.02|111.72|115.02|111.72|115.02|111.72|0
1646722430000|2022-03-08 06:53:50|114.92|111.62|114.86|111.56|114.92|111.62|114.86|111.56|0
1646722440000|2022-03-08 06:54:00|114.76|111.46|114.91|111.61|114.91|111.61|114.76|111.46|0
1646722450000|2022-03-08 06:54:10|114.97|111.67|115.18|111.88|115.18|111.88|114.97|111.67|0
1646722460000|2022-03-08 06:54:20|115.08|111.78|115.13|111.83|115.18|111.88|115.08|111.78|0
1646722470000|2022-03-08 06:54:30|115.18|111.88|115.13|111.83|115.18|111.88|115.13|111.83|0
1646722480000|2022-03-08 06:54:40|115.07|111.77|114.97|111.67|115.07|111.77|114.97|111.67|0
1646722490000|2022-03-08 06:54:50|115.02|111.72|115.13|111.83|115.13|111.83|115.02|111.72|0
1646722500000|2022-03-08 06:55:00|115.07|111.77|115.44|112.14|115.44|112.14|115.02|111.72|0
1646722510000|2022-03-08 06:55:10|115.5|112.2|115.44|112.14|115.65|112.35|115.44|112.14|0
1646722520000|2022-03-08 06:55:20|115.5|112.2|115.6|112.3|115.6|112.3|115.44|112.14|0
1646722530000|2022-03-08 06:55:30|115.5|112.2|115.44|112.14|115.6|112.3|115.44|112.14|0
1646722540000|2022-03-08 06:55:40|115.55|112.25|115.44|112.14|115.55|112.25|115.44|112.14|0
1646722550000|2022-03-08 06:55:50|115.23|111.93|115.39|112.09|115.39|112.09|115.23|111.93|0
1646722560000|2022-03-08 06:56:00|116.5|113.2|115.23|111.93|116.5|113.2|115.23|111.93|0
1646722570000|2022-03-08 06:56:10|115.28|111.98|115.23|111.93|115.28|111.98|115.23|111.93|0
1646722580000|2022-03-08 06:56:20|115.28|111.98|115.28|111.98|115.28|111.98|115.18|111.88|0
1646722590000|2022-03-08 06:56:30|115.23|111.93|115.39|112.09|115.39|112.09|115.07|111.77|0
1646722600000|2022-03-08 06:56:40|115.76|112.46|115.65|112.35|115.76|112.46|115.44|112.14|0
1646722610000|2022-03-08 06:56:50|115.49|112.19|115.76|112.46|115.76|112.46|115.49|112.19|0
1646722620000|2022-03-08 06:57:00|115.81|112.51|115.97|112.67|116.08|112.78|115.81|112.51|0
1646722630000|2022-03-08 06:57:10|116.18|112.88|115.97|112.67|116.29|112.99|115.97|112.67|0
1646722640000|2022-03-08 06:57:20|116.18|112.88|116.39|113.09|116.61|113.31|116.18|112.88|0
1646722650000|2022-03-08 06:57:30|116.45|113.15|116.39|113.09|116.45|113.15|116.39|113.09|0
1646722660000|2022-03-08 06:57:40|116.61|113.31|116.61|113.31|116.61|113.31|116.5|113.2|0
1646722670000|2022-03-08 06:57:50|116.34|113.04|116.07|112.77|116.39|113.09|116.07|112.77|0
1646722680000|2022-03-08 06:58:00|116.02|112.72|116.24|112.94|116.24|112.94|115.76|112.46|0
1646722690000|2022-03-08 06:58:10|116.56|113.26|116.66|113.36|116.66|113.36|116.39|113.09|0
1646722700000|2022-03-08 06:58:20|116.56|113.26|116.71|113.41|116.93|113.63|116.56|113.26|0
1646722710000|2022-03-08 06:58:30|116.82|113.52|116.82|113.52|116.82|113.52|116.66|113.36|0
1646722720000|2022-03-08 06:58:40|116.93|113.63|116.93|113.63|116.93|113.63|116.77|113.47|0
1646722730000|2022-03-08 06:58:50|116.87|113.57|116.87|113.57|116.87|113.57|116.87|113.57|0
1646722740000|2022-03-08 06:59:00|116.82|113.52|116.61|113.31|116.82|113.52|116.61|113.31|0
1646722750000|2022-03-08 06:59:10|116.39|113.09|116.34|113.04|116.39|113.09|116.29|112.99|0
1646722760000|2022-03-08 06:59:20|116.02|112.72|115.75|112.45|116.02|112.72|115.75|112.45|0
1646722770000|2022-03-08 06:59:30|115.54|112.24|115.44|112.14|115.54|112.24|115.44|112.14|0
1646722780000|2022-03-08 06:59:40|115.33|112.03|115.12|111.82|115.54|112.24|115.12|111.82|0
1646722790000|2022-03-08 06:59:50|115.07|111.77|115.22|111.92|115.22|111.92|115.07|111.77|0
1646722800000|2022-03-08 07:00:00|115.17|111.87|115.07|111.77|115.17|111.87|115.07|111.77|0
1646722810000|2022-03-08 07:00:10|115.54|112.24|114.59|111.29|115.54|112.24|114.59|111.29|0
1646722820000|2022-03-08 07:00:20|114.8|111.5|114.27|110.97|114.8|111.5|114.27|110.97|0
1646722830000|2022-03-08 07:00:30|113.8|110.5|113.54|110.24|113.8|110.5|113.12|109.82|0
1646722840000|2022-03-08 07:00:40|113.49|110.19|113.75|110.45|113.75|110.45|113.33|110.03|0
1646722850000|2022-03-08 07:00:50|113.54|110.24|113.12|109.82|113.54|110.24|113.12|109.82|0
1646722860000|2022-03-08 07:01:00|113.33|110.03|113.96|110.66|113.96|110.66|113.22|109.92|0
1646722870000|2022-03-08 07:01:10|113.59|110.29|114.12|110.82|114.12|110.82|113.59|110.29|0
1646722880000|2022-03-08 07:01:20|114.27|110.97|114.38|111.08|114.38|111.08|114.27|110.97|0
1646722890000|2022-03-08 07:01:30|114.43|111.13|114.33|111.03|114.43|111.13|114.33|111.03|0
1646722900000|2022-03-08 07:01:40|114.38|111.08|114.38|111.08|114.43|111.13|114.33|111.03|0
1646722910000|2022-03-08 07:01:50|114.27|110.97|113.96|110.66|114.27|110.97|113.8|110.5|0
1646722920000|2022-03-08 07:02:00|114.43|111.13|113.33|110.03|114.43|111.13|113.33|110.03|0
1646722930000|2022-03-08 07:02:10|113.28|109.98|113.54|110.24|113.75|110.45|113.28|109.98|0
1646722940000|2022-03-08 07:02:20|113.28|109.98|113.43|110.13|113.43|110.13|113.22|109.92|0
1646722950000|2022-03-08 07:02:30|113.28|109.98|112.49|109.19|113.28|109.98|112.49|109.19|0
1646722960000|2022-03-08 07:02:40|112.8|109.5|113.01|109.71|113.12|109.82|112.8|109.5|0
1646722970000|2022-03-08 07:02:50|113.12|109.82|112.91|109.61|113.12|109.82|112.91|109.61|0
1646722980000|2022-03-08 07:03:00|113.07|109.77|112.86|109.56|113.07|109.77|112.86|109.56|0
1646722990000|2022-03-08 07:03:10|112.8|109.5|112.8|109.5|112.8|109.5|112.8|109.5|0
1646723000000|2022-03-08 07:03:20|112.91|109.61|113.64|110.34|113.69|110.39|112.91|109.61|0
1646723010000|2022-03-08 07:03:30|113.74|110.44|113.85|110.55|114.01|110.71|113.69|110.39|0
1646723020000|2022-03-08 07:03:40|113.95|110.65|114.06|110.76|114.06|110.76|113.95|110.65|0
1646723030000|2022-03-08 07:03:50|113.85|110.55|113.32|110.02|113.85|110.55|113.32|110.02|0
1646723040000|2022-03-08 07:04:00|113.43|110.13|113.53|110.23|113.74|110.44|113.43|110.13|0
1646723050000|2022-03-08 07:04:10|113.38|110.08|113.22|109.92|113.38|110.08|113.22|109.92|0
1646723060000|2022-03-08 07:04:20|113.43|110.13|113.32|110.02|113.43|110.13|113.32|110.02|0
1646723070000|2022-03-08 07:04:30|113.11|109.81|112.96|109.66|113.11|109.81|112.91|109.61|0
1646723080000|2022-03-08 07:04:40|113.11|109.81|113.22|109.92|113.22|109.92|113.11|109.81|0
1646723090000|2022-03-08 07:04:50|113.64|110.34|113.11|109.81|113.64|110.34|113.11|109.81|0
1646723100000|2022-03-08 07:05:00|113.22|109.92|113.11|109.81|113.32|110.02|113.11|109.81|0
1646723110000|2022-03-08 07:05:10|113.22|109.92|113.17|109.87|113.22|109.92|113.11|109.81|0
1646723120000|2022-03-08 07:05:20|113.43|110.13|113.43|110.13|113.43|110.13|113.38|110.08|0
1646723130000|2022-03-08 07:05:30|113.48|110.18|113.64|110.34|113.64|110.34|113.48|110.18|0
1646723140000|2022-03-08 07:05:40|113.69|110.39|114.27|110.97|114.27|110.97|113.69|110.39|0
1646723150000|2022-03-08 07:05:50|114.32|111.02|114.32|111.02|114.43|111.13|114.32|111.02|0
1646723160000|2022-03-08 07:06:00|114.27|110.97|114.16|110.86|114.27|110.97|114.16|110.86|0
1646723170000|2022-03-08 07:06:10|114.27|110.97|114.32|111.02|114.43|111.13|114.27|110.97|0
1646723180000|2022-03-08 07:06:20|114.37|111.07|114.43|111.13|114.43|111.13|114.37|111.07|0
1646723190000|2022-03-08 07:06:30|114.16|110.86|114.11|110.81|114.27|110.97|114.11|110.81|0
1646723200000|2022-03-08 07:06:40|114|110.7|113.95|110.65|114|110.7|113.63|110.33|0
1646723210000|2022-03-08 07:06:50|113.69|110.39|113.69|110.39|113.74|110.44|113.69|110.39|0
1646723220000|2022-03-08 07:07:00|113.58|110.28|113.37|110.07|113.58|110.28|113.32|110.02|0
1646723230000|2022-03-08 07:07:10|113.11|109.81|113.01|109.71|113.22|109.92|113.01|109.71|0
1646723240000|2022-03-08 07:07:20|112.96|109.66|112.23|108.93|112.96|109.66|112.23|108.93|0
1646723250000|2022-03-08 07:07:30|112.38|109.08|112.12|108.82|112.38|109.08|112.12|108.82|0
1646723260000|2022-03-08 07:07:40|112.38|109.08|112.59|109.29|112.64|109.34|112.28|108.98|0
1646723270000|2022-03-08 07:07:50|112.48|109.18|112.28|108.98|112.48|109.18|112.28|108.98|0
1646723280000|2022-03-08 07:08:00|112.07|108.77|112.75|109.45|112.75|109.45|112.07|108.77|0
1646723290000|2022-03-08 07:08:10|112.64|109.34|113|109.7|113|109.7|112.64|109.34|0
1646723300000|2022-03-08 07:08:20|112.95|109.65|113.21|109.91|113.21|109.91|112.75|109.45|0
1646723310000|2022-03-08 07:08:30|113.58|110.28|113.95|110.65|113.95|110.65|113.58|110.28|0
1646723330000|2022-03-08 07:08:50|113.9|110.6|113.53|110.23|113.9|110.6|113.53|110.23|0
1646723340000|2022-03-08 07:09:00|113.63|110.33|113.95|110.65|114.05|110.75|113.63|110.33|0
1646723350000|2022-03-08 07:09:10|114.05|110.75|114|110.7|114.05|110.75|113.95|110.65|0
1646723360000|2022-03-08 07:09:20|114.16|110.86|114.37|111.07|114.37|111.07|114.16|110.86|0
1646723370000|2022-03-08 07:09:30|114.21|110.91|114.11|110.81|114.21|110.91|113.95|110.65|0
1646723380000|2022-03-08 07:09:40|113.95|110.65|113.74|110.44|113.95|110.65|113.74|110.44|0
1646723390000|2022-03-08 07:09:50|113.63|110.33|112.74|109.44|113.63|110.33|112.74|109.44|0
1646723400000|2022-03-08 07:10:00|112.59|109.29|112.27|108.97|112.59|109.29|112.27|108.97|0
1646723410000|2022-03-08 07:10:10|112.48|109.18|112.43|109.13|112.48|109.18|112.38|109.08|0
1646723420000|2022-03-08 07:10:20|112.53|109.23|112.06|108.76|112.53|109.23|112.06|108.76|0
1646723430000|2022-03-08 07:10:30|111.75|108.45|111.75|108.45|111.75|108.45|111.75|108.45|0
1646723440000|2022-03-08 07:10:40|111.86|108.56|112.69|109.39|112.69|109.39|111.75|108.45|0
1646723450000|2022-03-08 07:10:50|112.27|108.97|111.96|108.66|112.38|109.08|111.96|108.66|0
1646723460000|2022-03-08 07:11:00|111.75|108.45|111.86|108.56|111.86|108.56|111.75|108.45|0
1646723470000|2022-03-08 07:11:10|111.75|108.45|111.13|107.83|111.75|108.45|111.13|107.83|0
1646723480000|2022-03-08 07:11:20|111.23|107.93|110.92|107.62|111.23|107.93|110.92|107.62|0
1646723490000|2022-03-08 07:11:30|110.82|107.52|110.61|107.31|110.87|107.57|110.61|107.31|0
1646723500000|2022-03-08 07:11:40|110.67|107.37|111.13|107.83|111.13|107.83|110.67|107.37|0
1646723510000|2022-03-08 07:11:50|111.18|107.88|110.77|107.47|111.18|107.88|110.72|107.42|0
1646723520000|2022-03-08 07:12:00|111.03|107.73|111.23|107.93|111.23|107.93|111.03|107.73|0
1646723530000|2022-03-08 07:12:10|111.54|108.24|111.75|108.45|111.85|108.55|111.54|108.24|0
1646723540000|2022-03-08 07:12:20|111.65|108.35|111.44|108.14|111.75|108.45|111.44|108.14|0
1646723550000|2022-03-08 07:12:30|111.49|108.19|111.23|107.93|111.49|108.19|111.23|107.93|0
1646723560000|2022-03-08 07:12:40|111.39|108.09|111.34|108.04|111.44|108.14|111.34|108.04|0
1646723570000|2022-03-08 07:12:50|111.08|107.78|111.13|107.83|111.13|107.83|111.08|107.78|0
1646723580000|2022-03-08 07:13:00|110.72|107.42|110.72|107.42|110.82|107.52|110.72|107.42|0
1646723590000|2022-03-08 07:13:10|110.92|107.62|110.61|107.31|110.92|107.62|110.61|107.31|0
1646723600000|2022-03-08 07:13:20|110.72|107.42|110.51|107.21|110.72|107.42|110.51|107.21|0
1646723610000|2022-03-08 07:13:30|110.61|107.31|110.71|107.41|110.72|107.42|110.61|107.31|0
1646723620000|2022-03-08 07:13:40|110.41|107.11|110.2|106.9|110.41|107.11|110.05|106.75|0
1646723630000|2022-03-08 07:13:50|110.3|107|110.51|107.21|110.51|107.21|110.3|107|0
1646723640000|2022-03-08 07:14:00|110.41|107.11|110.1|106.8|110.41|107.11|110.1|106.8|0
1646723650000|2022-03-08 07:14:10|109.99|106.69|110.05|106.75|110.15|106.85|109.89|106.59|0
1646723660000|2022-03-08 07:14:20|110.15|106.85|110.05|106.75|110.15|106.85|110.05|106.75|0
1646723670000|2022-03-08 07:14:30|110.2|106.9|110.3|107|110.4|107.1|110.2|106.9|0
1646723680000|2022-03-08 07:14:40|110.36|107.06|110.77|107.47|110.77|107.47|110.36|107.06|0
1646723690000|2022-03-08 07:14:50|110.61|107.31|110.77|107.47|110.87|107.57|110.61|107.31|0
1646723700000|2022-03-08 07:15:00|110.3|107|110.51|107.21|110.51|107.21|110.15|106.85|0
1646723710000|2022-03-08 07:15:10|110.46|107.16|110.1|106.8|110.46|107.16|110.1|106.8|0
1646723720000|2022-03-08 07:15:20|110.2|106.9|111.54|108.24|111.54|108.24|110.2|106.9|0
1646723730000|2022-03-08 07:15:30|111.43|108.13|111.64|108.34|111.64|108.34|111.43|108.13|0
1646723740000|2022-03-08 07:15:40|111.43|108.13|111.38|108.08|111.43|108.13|111.33|108.03|0
1646723750000|2022-03-08 07:15:50|111.69|108.39|111.33|108.03|111.69|108.39|111.28|107.98|0
1646723760000|2022-03-08 07:16:00|111.13|107.83|111.23|107.93|111.23|107.93|111.13|107.83|0
1646723770000|2022-03-08 07:16:10|111.02|107.72|111.13|107.83|111.13|107.83|111.02|107.72|0
1646723780000|2022-03-08 07:16:20|111.43|108.13|111.9|108.6|111.9|108.6|111.43|108.13|0
1646723790000|2022-03-08 07:16:30|112.26|108.96|112.67|109.37|112.83|109.53|112.26|108.96|0
1646723800000|2022-03-08 07:16:40|113.56|110.26|113.5|110.2|113.56|110.26|113.5|110.2|0
1646723810000|2022-03-08 07:16:50|113.71|110.41|113.71|110.41|113.76|110.46|113.71|110.41|0
1646723820000|2022-03-08 07:17:00|113.97|110.67|108.63|105.33|113.97|110.67|108.52|105.22|0
1646723830000|2022-03-08 07:17:10|108.73|105.43|111.93|108.63|111.93|108.63|108.73|105.43|0
1646723840000|2022-03-08 07:17:20|111.83|108.53|112.71|109.41|112.71|109.41|111.83|108.53|0
1646723850000|2022-03-08 07:17:30|112.92|109.62|113.33|110.03|113.33|110.03|112.92|109.62|0
1646723860000|2022-03-08 07:17:40|113.23|109.93|113.7|110.4|113.7|110.4|113.23|109.93|0
1646723870000|2022-03-08 07:17:50|113.8|110.5|114.01|110.71|114.01|110.71|113.54|110.24|0
1646723880000|2022-03-08 07:18:00|113.85|110.55|113.75|110.45|113.85|110.55|113.75|110.45|0
1646723890000|2022-03-08 07:18:10|113.8|110.5|113.8|110.5|113.8|110.5|113.7|110.4|0
1646723900000|2022-03-08 07:18:20|113.69|110.39|113.9|110.6|113.9|110.6|113.59|110.29|0
1646723910000|2022-03-08 07:18:30|114.17|110.87|114.11|110.81|114.22|110.92|114.11|110.81|0
1646723920000|2022-03-08 07:18:40|113.85|110.55|114.11|110.81|114.22|110.92|113.85|110.55|0
1646723930000|2022-03-08 07:18:50|114.17|110.87|114.48|111.18|114.48|111.18|114.17|110.87|0
1646723940000|2022-03-08 07:19:00|114.32|111.02|114.69|111.39|114.69|111.39|114.32|111.02|0
1646723950000|2022-03-08 07:19:10|114.74|111.44|115.27|111.97|115.27|111.97|114.74|111.44|0
1646723960000|2022-03-08 07:19:20|115.16|111.86|114.95|111.65|115.16|111.86|114.85|111.55|0
1646723970000|2022-03-08 07:19:30|115.06|111.76|114.9|111.6|115.06|111.76|114.74|111.44|0
1646723980000|2022-03-08 07:19:40|114.8|111.5|114.95|111.65|115.06|111.76|114.8|111.5|0
1646723990000|2022-03-08 07:19:50|115.11|111.81|115.16|111.86|115.16|111.86|114.95|111.65|0
1646724000000|2022-03-08 07:20:00|115.27|111.97|115.64|112.34|115.69|112.39|115.27|111.97|0
1646724010000|2022-03-08 07:20:10|115.96|112.66|115.48|112.18|115.96|112.66|115.48|112.18|0
1646724020000|2022-03-08 07:20:20|115.75|112.45|115.75|112.45|115.75|112.45|115.37|112.07|0
1646724030000|2022-03-08 07:20:30|115.8|112.5|115.58|112.28|115.8|112.5|115.58|112.28|0
1646724040000|2022-03-08 07:20:40|115.69|112.39|116.01|112.71|116.06|112.76|115.69|112.39|0
1646724050000|2022-03-08 07:20:50|115.58|112.28|116.17|112.87|116.17|112.87|115.58|112.28|0
1646724060000|2022-03-08 07:21:00|115.8|112.5|115.58|112.28|115.8|112.5|115.58|112.28|0
1646724070000|2022-03-08 07:21:10|115.9|112.6|115.58|112.28|115.9|112.6|115.58|112.28|0
1646724080000|2022-03-08 07:21:20|115.16|111.86|115.37|112.07|115.43|112.13|115.11|111.81|0
1646724090000|2022-03-08 07:21:30|115.27|111.97|115.53|112.23|115.74|112.44|115.27|111.97|0
1646724100000|2022-03-08 07:21:40|115.79|112.49|116.01|112.71|116.01|112.71|115.79|112.49|0
1646724110000|2022-03-08 07:21:50|115.74|112.44|115.48|112.18|115.74|112.44|115.43|112.13|0
1646724120000|2022-03-08 07:22:00|115.27|111.97|114.95|111.65|115.27|111.97|114.79|111.49|0
1646724130000|2022-03-08 07:22:10|115.16|111.86|115|111.7|115.16|111.86|114.84|111.54|0
1646724140000|2022-03-08 07:22:20|114.95|111.65|115.05|111.75|115.05|111.75|114.69|111.39|0
1646724150000|2022-03-08 07:22:30|115.48|112.18|115.26|111.96|115.48|112.18|115.26|111.96|0
1646724160000|2022-03-08 07:22:40|115.79|112.49|116.06|112.76|116.06|112.76|115.79|112.49|0
1646724170000|2022-03-08 07:22:50|116|112.7|115.79|112.49|116|112.7|115.74|112.44|0
1646724180000|2022-03-08 07:23:00|115.85|112.55|116.75|113.45|116.75|113.45|115.85|112.55|0
1646724190000|2022-03-08 07:23:10|116.64|113.34|116.64|113.34|116.64|113.34|116.43|113.13|0
1646724200000|2022-03-08 07:23:20|116.85|113.55|115.71|112.41|116.85|113.55|115.6|112.3|0
1646724210000|2022-03-08 07:23:30|115.76|112.46|115.34|112.04|115.76|112.46|115.34|112.04|0
1646724220000|2022-03-08 07:23:40|115.39|112.09|115.49|112.19|115.71|112.41|115.39|112.09|0
1646724230000|2022-03-08 07:23:50|115.76|112.46|115.12|111.82|115.76|112.46|115.12|111.82|0
1646724240000|2022-03-08 07:24:00|115.17|111.87|115.23|111.93|115.39|112.09|115.17|111.87|0
1646724250000|2022-03-08 07:24:10|115.6|112.3|115.49|112.19|115.6|112.3|115.49|112.19|0
1646724260000|2022-03-08 07:24:20|115.6|112.3|115.76|112.46|115.76|112.46|115.6|112.3|0
1646724270000|2022-03-08 07:24:30|115.81|112.51|115.65|112.35|115.81|112.51|115.65|112.35|0
1646724280000|2022-03-08 07:24:40|115.39|112.09|115.23|111.93|115.44|112.14|115.23|111.93|0
1646724290000|2022-03-08 07:24:50|115.28|111.98|115.39|112.09|115.39|112.09|115.28|111.98|0
1646724300000|2022-03-08 07:25:00|115.28|111.98|115.07|111.77|115.44|112.14|115.07|111.77|0
1646724310000|2022-03-08 07:25:10|115.38|112.08|115.49|112.19|115.49|112.19|115.38|112.08|0
1646724320000|2022-03-08 07:25:20|115.55|112.25|115.55|112.25|115.55|112.25|115.55|112.25|0
1646724330000|2022-03-08 07:25:30|115.28|111.98|116.18|112.88|116.18|112.88|115.28|111.98|0
1646724340000|2022-03-08 07:25:40|116.23|112.93|116.18|112.88|116.23|112.93|116.18|112.88|0
1646724350000|2022-03-08 07:25:50|115.86|112.56|115.44|112.14|115.86|112.56|115.44|112.14|0
1646724360000|2022-03-08 07:26:00|115.6|112.3|115.49|112.19|115.6|112.3|115.28|111.98|0
1646724370000|2022-03-08 07:26:10|115.44|112.14|115.7|112.4|115.7|112.4|115.44|112.14|0
1646724380000|2022-03-08 07:26:20|115.54|112.24|115.33|112.03|115.54|112.24|115.28|111.98|0
1646724390000|2022-03-08 07:26:30|115.7|112.4|115.7|112.4|115.76|112.46|115.6|112.3|0
1646724400000|2022-03-08 07:26:40|115.59|112.29|115.17|111.87|115.59|112.29|115.17|111.87|0
1646724410000|2022-03-08 07:26:50|115.12|111.82|115.06|111.76|115.12|111.82|115.06|111.76|0
1646724420000|2022-03-08 07:27:00|114.96|111.66|114.85|111.55|114.96|111.66|114.85|111.55|0
1646724430000|2022-03-08 07:27:10|114.8|111.5|114.54|111.24|114.8|111.5|114.54|111.24|0
1646724440000|2022-03-08 07:27:20|114.64|111.34|114.8|111.5|114.8|111.5|114.64|111.34|0
1646724450000|2022-03-08 07:27:30|114.64|111.34|114.96|111.66|115.01|111.71|114.64|111.34|0
1646724460000|2022-03-08 07:27:40|115.06|111.76|115.86|112.56|115.86|112.56|115.06|111.76|0
1646724470000|2022-03-08 07:27:50|115.65|112.35|116.29|112.99|116.29|112.99|115.65|112.35|0
1646724480000|2022-03-08 07:28:00|116.39|113.09|116.18|112.88|116.61|113.31|116.18|112.88|0
1646724490000|2022-03-08 07:28:10|116.34|113.04|117.03|113.73|117.03|113.73|116.34|113.04|0
1646724500000|2022-03-08 07:28:20|117.35|114.05|117.08|113.78|117.35|114.05|117.08|113.78|0
1646724510000|2022-03-08 07:28:30|117.03|113.73|116.98|113.68|117.03|113.73|116.87|113.57|0
1646724520000|2022-03-08 07:28:40|116.76|113.46|117.19|113.89|117.19|113.89|116.76|113.46|0
1646724530000|2022-03-08 07:28:50|117.51|114.21|117.94|114.64|117.94|114.64|117.51|114.21|0
1646724540000|2022-03-08 07:29:00|118.59|115.29|118.26|114.96|118.59|115.29|118.05|114.75|0
1646724550000|2022-03-08 07:29:10|118.43|115.13|118.37|115.07|118.43|115.13|118.16|114.86|0
1646724560000|2022-03-08 07:29:20|118.7|115.4|119.08|115.78|119.08|115.78|118.59|115.29|0
1646724570000|2022-03-08 07:29:30|119.56|116.26|119.62|116.32|119.62|116.32|119.34|116.04|0
1646724580000|2022-03-08 07:29:40|119.24|115.94|119.51|116.21|119.51|116.21|119.24|115.94|0
1646724590000|2022-03-08 07:29:50|119.45|116.15|119.18|115.88|119.45|116.15|119.18|115.88|0
1646724600000|2022-03-08 07:30:00|119.13|115.83|118.37|115.07|119.13|115.83|118.37|115.07|0
1646724610000|2022-03-08 07:30:10|118.69|115.39|118.48|115.18|118.69|115.39|118.48|115.18|0
1646724620000|2022-03-08 07:30:20|118.64|115.34|118.64|115.34|118.75|115.45|118.64|115.34|0
1646724630000|2022-03-08 07:30:30|119.29|115.99|119.23|115.93|119.29|115.99|119.18|115.88|0
1646724640000|2022-03-08 07:30:40|119.72|116.42|119.34|116.04|119.72|116.42|119.34|116.04|0
1646724650000|2022-03-08 07:30:50|119.07|115.77|118.97|115.67|119.07|115.77|118.97|115.67|0
1646724660000|2022-03-08 07:31:00|119.02|115.72|119.51|116.21|119.51|116.21|119.02|115.72|0
1646724670000|2022-03-08 07:31:10|119.4|116.1|119.23|115.93|119.62|116.32|119.23|115.93|0
1646724680000|2022-03-08 07:31:20|119.02|115.72|119.07|115.77|119.07|115.77|118.8|115.5|0
1646724690000|2022-03-08 07:31:30|118.97|115.67|118.64|115.34|118.97|115.67|118.64|115.34|0
1646724700000|2022-03-08 07:31:40|118.48|115.18|119.12|115.82|119.12|115.82|118.48|115.18|0
1646724710000|2022-03-08 07:31:50|119.23|115.93|119.34|116.04|119.34|116.04|119.07|115.77|0
1646724720000|2022-03-08 07:32:00|119.4|116.1|119.29|115.99|119.45|116.15|119.29|115.99|0
1646724730000|2022-03-08 07:32:10|119.18|115.88|119.12|115.82|119.18|115.88|118.91|115.61|0
1646724740000|2022-03-08 07:32:20|119.23|115.93|119.72|116.42|119.72|116.42|119.23|115.93|0
1646724750000|2022-03-08 07:32:30|119.61|116.31|119.45|116.15|119.61|116.31|119.45|116.15|0
1646724760000|2022-03-08 07:32:40|119.4|116.1|119.4|116.1|119.4|116.1|119.4|116.1|0
1646724770000|2022-03-08 07:32:50|119.45|116.15|119.12|115.82|119.45|116.15|119.12|115.82|0
1646724780000|2022-03-08 07:33:00|119.18|115.88|119.07|115.77|119.29|115.99|119.07|115.77|0
1646724790000|2022-03-08 07:33:10|119.01|115.71|118.47|115.17|119.01|115.71|118.47|115.17|0
1646724800000|2022-03-08 07:33:20|118.37|115.07|118.37|115.07|118.58|115.28|118.37|115.07|0
1646724810000|2022-03-08 07:33:30|118.42|115.12|118.31|115.01|118.42|115.12|118.31|115.01|0
1646724820000|2022-03-08 07:33:40|118.26|114.96|118.53|115.23|118.53|115.23|118.26|114.96|0
1646724830000|2022-03-08 07:33:50|118.42|115.12|118.47|115.17|118.53|115.23|118.42|115.12|0
1646724840000|2022-03-08 07:34:00|118.26|114.96|117.99|114.69|118.26|114.96|117.78|114.48|0
1646724850000|2022-03-08 07:34:10|118.04|114.74|117.67|114.37|118.04|114.74|117.67|114.37|0
1646724860000|2022-03-08 07:34:20|117.61|114.31|117.93|114.63|117.93|114.63|117.61|114.31|0
1646724870000|2022-03-08 07:34:30|117.88|114.58|117.88|114.58|117.88|114.58|117.83|114.53|0
1646724880000|2022-03-08 07:34:40|117.56|114.26|117.72|114.42|117.72|114.42|117.56|114.26|0
1646724890000|2022-03-08 07:34:50|117.77|114.47|117.77|114.47|117.83|114.53|117.77|114.47|0
1646724900000|2022-03-08 07:35:00|118.04|114.74|118.36|115.06|118.53|115.23|118.04|114.74|0
1646724910000|2022-03-08 07:35:10|118.1|114.8|118.15|114.85|118.15|114.85|118.04|114.74|0
1646724920000|2022-03-08 07:35:20|118.26|114.96|118.04|114.74|118.26|114.96|117.99|114.69|0
1646724930000|2022-03-08 07:35:30|117.5|114.2|117.61|114.31|117.77|114.47|117.5|114.2|0
1646724940000|2022-03-08 07:35:40|117.67|114.37|117.4|114.1|117.72|114.42|117.4|114.1|0
1646724950000|2022-03-08 07:35:50|117.5|114.2|118.53|115.23|118.53|115.23|117.5|114.2|0
1646724960000|2022-03-08 07:36:00|118.47|115.17|118.63|115.33|118.69|115.39|118.47|115.17|0
1646724970000|2022-03-08 07:36:10|118.58|115.28|119.01|115.71|119.01|115.71|118.58|115.28|0
1646724980000|2022-03-08 07:36:20|118.79|115.49|118.69|115.39|118.79|115.49|118.69|115.39|0
1646724990000|2022-03-08 07:36:30|118.9|115.6|119.01|115.71|119.01|115.71|118.9|115.6|0
1646725000000|2022-03-08 07:36:40|118.96|115.66|119.07|115.77|119.07|115.77|118.96|115.66|0
1646725010000|2022-03-08 07:36:50|118.74|115.44|118.58|115.28|118.79|115.49|118.58|115.28|0
1646725020000|2022-03-08 07:37:00|118.69|115.39|118.74|115.44|118.74|115.44|118.47|115.17|0
1646725030000|2022-03-08 07:37:10|118.79|115.49|118.47|115.17|118.79|115.49|118.47|115.17|0
1646725040000|2022-03-08 07:37:20|118.42|115.12|118.09|114.79|118.42|115.12|118.09|114.79|0
1646725050000|2022-03-08 07:37:30|118.2|114.9|118.25|114.95|118.52|115.22|118.2|114.9|0
1646725060000|2022-03-08 07:37:40|118.47|115.17|118.14|114.84|118.52|115.22|118.14|114.84|0
1646725070000|2022-03-08 07:37:50|118.47|115.17|118.36|115.06|118.47|115.17|118.36|115.06|0
1646725080000|2022-03-08 07:38:00|118.25|114.95|118.14|114.84|118.47|115.17|118.14|114.84|0
1646725090000|2022-03-08 07:38:10|118.36|115.06|118.14|114.84|118.47|115.17|118.14|114.84|0
1646725100000|2022-03-08 07:38:20|118.2|114.9|118.25|114.95|118.25|114.95|118.2|114.9|0
1646725110000|2022-03-08 07:38:30|118.36|115.06|117.93|114.63|118.36|115.06|117.93|114.63|0
1646725120000|2022-03-08 07:38:40|117.66|114.36|117.77|114.47|117.88|114.58|117.66|114.36|0
1646725130000|2022-03-08 07:38:50|117.66|114.36|117.71|114.41|117.71|114.41|117.66|114.36|0
1646725140000|2022-03-08 07:39:00|118.04|114.74|118.04|114.74|118.25|114.95|118.04|114.74|0
1646725150000|2022-03-08 07:39:10|117.88|114.58|117.61|114.31|117.88|114.58|117.61|114.31|0
1646725160000|2022-03-08 07:39:20|117.71|114.41|117.6|114.3|117.77|114.47|117.6|114.3|0
1646725170000|2022-03-08 07:39:30|117.45|114.15|118.25|114.95|118.25|114.95|117.45|114.15|0
1646725180000|2022-03-08 07:39:40|118.31|115.01|118.03|114.73|118.31|115.01|118.03|114.73|0
1646725190000|2022-03-08 07:39:50|118.2|114.9|117.98|114.68|118.25|114.95|117.98|114.68|0
1646725200000|2022-03-08 07:40:00|117.93|114.63|117.6|114.3|117.93|114.63|117.6|114.3|0
1646725210000|2022-03-08 07:40:10|117.66|114.36|117.6|114.3|117.93|114.63|117.6|114.3|0
1646725220000|2022-03-08 07:40:20|117.5|114.2|117.66|114.36|117.66|114.36|117.5|114.2|0
1646725230000|2022-03-08 07:40:30|117.6|114.3|118.03|114.73|118.03|114.73|117.6|114.3|0
1646725240000|2022-03-08 07:40:40|117.82|114.52|117.82|114.52|117.82|114.52|117.55|114.25|0
1646725250000|2022-03-08 07:40:50|118.03|114.73|117.82|114.52|118.03|114.73|117.82|114.52|0
1646725260000|2022-03-08 07:41:00|117.93|114.63|118.03|114.73|118.36|115.06|117.93|114.63|0
1646725270000|2022-03-08 07:41:10|118.09|114.79|118.41|115.11|118.41|115.11|118.03|114.73|0
1646725280000|2022-03-08 07:41:20|118.57|115.27|118.52|115.22|118.68|115.38|118.46|115.16|0
1646725290000|2022-03-08 07:41:30|118.73|115.43|118.73|115.43|118.84|115.54|118.73|115.43|0
1646725300000|2022-03-08 07:41:40|118.68|115.38|118.79|115.49|118.79|115.49|118.46|115.16|0
1646725310000|2022-03-08 07:41:50|118.73|115.43|119.06|115.76|119.06|115.76|118.73|115.43|0
1646725320000|2022-03-08 07:42:00|118.89|115.59|119|115.7|119|115.7|118.89|115.59|0
1646725330000|2022-03-08 07:42:10|119.22|115.92|119.17|115.87|119.27|115.97|119.17|115.87|0
1646725340000|2022-03-08 07:42:20|119.27|115.97|119.06|115.76|119.27|115.97|119.06|115.76|0
1646725350000|2022-03-08 07:42:30|119.27|115.97|119.22|115.92|119.27|115.97|119.22|115.92|0
1646725360000|2022-03-08 07:42:40|119|115.7|119.43|116.13|119.43|116.13|118.95|115.65|0
1646725370000|2022-03-08 07:42:50|119.6|116.3|119.71|116.41|119.87|116.57|119.6|116.3|0
1646725380000|2022-03-08 07:43:00|119.6|116.3|120.09|116.79|120.09|116.79|119.6|116.3|0
1646725390000|2022-03-08 07:43:10|120.03|116.73|120.19|116.89|120.3|117|120.03|116.73|0
1646725400000|2022-03-08 07:43:20|120.36|117.06|120.8|117.5|120.85|117.55|120.36|117.06|0
1646725410000|2022-03-08 07:43:30|120.96|117.66|120.74|117.44|121.01|117.71|120.74|117.44|0
1646725420000|2022-03-08 07:43:40|120.63|117.33|120.69|117.39|120.96|117.66|120.63|117.33|0
1646725430000|2022-03-08 07:43:50|120.58|117.28|121.01|117.71|121.01|117.71|120.58|117.28|0
1646725440000|2022-03-08 07:44:00|121.18|117.88|120.79|117.49|121.18|117.88|120.74|117.44|0
1646725450000|2022-03-08 07:44:10|121.45|118.15|121.67|118.37|121.67|118.37|121.45|118.15|0
1646725460000|2022-03-08 07:44:20|121.61|118.31|121.34|118.04|121.61|118.31|121.17|117.87|0
1646725470000|2022-03-08 07:44:30|121.23|117.93|121.12|117.82|121.28|117.98|121.12|117.82|0
1646725480000|2022-03-08 07:44:40|121.23|117.93|120.79|117.49|121.23|117.93|120.79|117.49|0
1646725490000|2022-03-08 07:44:50|120.74|117.44|120.9|117.6|120.9|117.6|120.74|117.44|0
1646725500000|2022-03-08 07:45:00|121.56|118.26|121.5|118.2|121.61|118.31|121.34|118.04|0
1646725510000|2022-03-08 07:45:10|121.61|118.31|121.56|118.26|121.61|118.31|121.28|117.98|0
1646725520000|2022-03-08 07:45:20|121.67|118.37|121.45|118.15|121.67|118.37|121.45|118.15|0
1646725530000|2022-03-08 07:45:30|121.12|117.82|121.28|117.98|121.28|117.98|121.12|117.82|0
1646725540000|2022-03-08 07:45:40|121.56|118.26|120.79|117.49|121.56|118.26|120.79|117.49|0
1646725550000|2022-03-08 07:45:50|120.63|117.33|119.86|116.56|120.63|117.33|119.86|116.56|0
1646725560000|2022-03-08 07:46:00|119.92|116.62|119.75|116.45|119.92|116.62|119.75|116.45|0
1646725570000|2022-03-08 07:46:10|119.59|116.29|119.7|116.4|119.92|116.62|119.59|116.29|0
1646725580000|2022-03-08 07:46:20|119.59|116.29|119.54|116.24|119.59|116.29|119.54|116.24|0
1646725590000|2022-03-08 07:46:30|119.59|116.29|119.92|116.62|119.92|116.62|119.59|116.29|0
1646725600000|2022-03-08 07:46:40|120.25|116.95|120.19|116.89|120.3|117|120.19|116.89|0
1646725610000|2022-03-08 07:46:50|120.46|117.16|120.25|116.95|120.46|117.16|120.25|116.95|0
1646725620000|2022-03-08 07:47:00|120.03|116.73|120.41|117.11|120.52|117.22|120.03|116.73|0
1646725630000|2022-03-08 07:47:10|120.25|116.95|120.57|117.27|120.57|117.27|120.25|116.95|0
1646725640000|2022-03-08 07:47:20|120.62|117.32|120.24|116.94|120.62|117.32|120.24|116.94|0
1646725650000|2022-03-08 07:47:30|120.08|116.78|119.97|116.67|120.19|116.89|119.97|116.67|0
1646725660000|2022-03-08 07:47:40|119.86|116.56|120.19|116.89|120.19|116.89|119.86|116.56|0
1646725670000|2022-03-08 07:47:50|120.41|117.11|120.62|117.32|120.62|117.32|120.41|117.11|0
1646725680000|2022-03-08 07:48:00|120.73|117.43|120.62|117.32|120.73|117.43|120.51|117.21|0
1646725690000|2022-03-08 07:48:10|120.46|117.16|120.62|117.32|120.62|117.32|120.3|117|0
1646725700000|2022-03-08 07:48:20|120.79|117.49|120.9|117.6|120.9|117.6|120.79|117.49|0
1646725710000|2022-03-08 07:48:30|120.73|117.43|120.4|117.1|120.73|117.43|120.19|116.89|0
1646725720000|2022-03-08 07:48:40|120.35|117.05|120.46|117.16|120.46|117.16|120.24|116.94|0
1646725730000|2022-03-08 07:48:50|120.51|117.21|120.4|117.1|120.51|117.21|120.4|117.1|0
1646725740000|2022-03-08 07:49:00|120.08|116.78|119.86|116.56|120.19|116.89|119.86|116.56|0
1646725750000|2022-03-08 07:49:10|119.92|116.62|119.97|116.67|120.08|116.78|119.92|116.62|0
1646725760000|2022-03-08 07:49:20|120.08|116.78|120.19|116.89|120.19|116.89|119.97|116.67|0
1646725770000|2022-03-08 07:49:30|120.08|116.78|119.7|116.4|120.08|116.78|119.59|116.29|0
1646725780000|2022-03-08 07:49:40|119.32|116.02|119.64|116.34|119.7|116.4|119.21|115.91|0
1646725790000|2022-03-08 07:49:50|119.91|116.61|119.7|116.4|120.02|116.72|119.7|116.4|0
1646725800000|2022-03-08 07:50:00|119.64|116.34|119.64|116.34|119.64|116.34|119.53|116.23|0
1646725810000|2022-03-08 07:50:10|119.53|116.23|119.59|116.29|119.59|116.29|119.32|116.02|0
1646725820000|2022-03-08 07:50:20|119.75|116.45|119.21|115.91|119.75|116.45|119.21|115.91|0
1646725830000|2022-03-08 07:50:30|119.26|115.96|119.21|115.91|119.42|116.12|119.21|115.91|0
1646725840000|2022-03-08 07:50:40|119.42|116.12|119.42|116.12|119.42|116.12|119.31|116.01|0
1646725850000|2022-03-08 07:50:50|119.48|116.18|118.99|115.69|119.53|116.23|118.99|115.69|0
1646725860000|2022-03-08 07:51:00|118.88|115.58|119.37|116.07|119.42|116.12|118.88|115.58|0
1646725870000|2022-03-08 07:51:10|119.21|115.91|119.1|115.8|119.21|115.91|119.1|115.8|0
1646725880000|2022-03-08 07:51:20|119.31|116.01|119.42|116.12|119.53|116.23|119.31|116.01|0
1646725890000|2022-03-08 07:51:30|119.26|115.96|119.31|116.01|119.31|116.01|119.26|115.96|0
1646725900000|2022-03-08 07:51:40|118.99|115.69|118.77|115.47|118.99|115.69|118.77|115.47|0
1646725910000|2022-03-08 07:51:50|118.66|115.36|117.8|114.5|118.66|115.36|117.8|114.5|0
1646725920000|2022-03-08 07:52:00|117.91|114.61|118.02|114.72|118.02|114.72|117.91|114.61|0
1646725930000|2022-03-08 07:52:10|118.34|115.04|118.34|115.04|118.34|115.04|118.29|114.99|0
1646725940000|2022-03-08 07:52:20|118.29|114.99|118.66|115.36|118.66|115.36|118.23|114.93|0
1646725950000|2022-03-08 07:52:30|118.12|114.82|118.12|114.82|118.23|114.93|118.12|114.82|0
1646725960000|2022-03-08 07:52:40|118.02|114.72|118.07|114.77|118.12|114.82|118.02|114.72|0
1646725970000|2022-03-08 07:52:50|118.12|114.82|118.34|115.04|118.66|115.36|118.12|114.82|0
1646725980000|2022-03-08 07:53:00|118.29|114.99|118.23|114.93|118.34|115.04|118.18|114.88|0
1646725990000|2022-03-08 07:53:10|118.12|114.82|117.59|114.29|118.34|115.04|117.59|114.29|0
1646726000000|2022-03-08 07:53:20|117.64|114.34|117.48|114.18|117.64|114.34|117.48|114.18|0
1646726010000|2022-03-08 07:53:30|117.69|114.39|116.94|113.64|117.69|114.39|116.94|113.64|0
1646726020000|2022-03-08 07:53:40|116.83|113.53|116.41|113.11|116.83|113.53|116.41|113.11|0
1646726030000|2022-03-08 07:53:50|115.98|112.68|115.82|112.52|115.98|112.68|115.77|112.47|0
1646726040000|2022-03-08 07:54:00|115.51|112.21|116.3|113|116.3|113|115.51|112.21|0
1646726050000|2022-03-08 07:54:10|116.25|112.95|116.19|112.89|116.25|112.95|116.19|112.89|0
1646726060000|2022-03-08 07:54:20|116.62|113.32|116.51|113.21|116.62|113.32|116.46|113.16|0
1646726070000|2022-03-08 07:54:30|116.41|113.11|116.51|113.21|116.73|113.43|116.41|113.11|0
1646726080000|2022-03-08 07:54:40|116.57|113.27|116.78|113.48|116.83|113.53|116.57|113.27|0
1646726090000|2022-03-08 07:54:50|116.94|113.64|116.89|113.59|116.94|113.64|116.78|113.48|0
1646726100000|2022-03-08 07:55:00|116.73|113.43|116.3|113|116.73|113.43|116.3|113|0
1646726110000|2022-03-08 07:55:10|116.09|112.79|116.09|112.79|116.09|112.79|115.98|112.68|0
1646726120000|2022-03-08 07:55:20|115.98|112.68|116.19|112.89|116.19|112.89|115.98|112.68|0
1646726130000|2022-03-08 07:55:30|116.41|113.11|115.87|112.57|116.41|113.11|115.87|112.57|0
1646726140000|2022-03-08 07:55:40|115.66|112.36|115.66|112.36|115.66|112.36|115.55|112.25|0
1646726150000|2022-03-08 07:55:50|115.77|112.47|115.08|111.78|115.77|112.47|115.08|111.78|0
1646726160000|2022-03-08 07:56:00|114.92|111.62|115.13|111.83|115.24|111.94|114.92|111.62|0
1646726170000|2022-03-08 07:56:10|115.08|111.78|115.02|111.72|115.08|111.78|114.92|111.62|0
1646726180000|2022-03-08 07:56:20|114.92|111.62|115.02|111.72|115.02|111.72|114.81|111.51|0
1646726190000|2022-03-08 07:56:30|115.08|111.78|114.71|111.41|115.08|111.78|114.71|111.41|0
1646726200000|2022-03-08 07:56:40|114.39|111.09|114.07|110.77|114.39|111.09|114.07|110.77|0
1646726210000|2022-03-08 07:56:50|114.34|111.04|114.18|110.88|114.49|111.19|114.18|110.88|0
1646726220000|2022-03-08 07:57:00|114.23|110.93|114.6|111.3|114.7|111.4|114.23|110.93|0
1646726230000|2022-03-08 07:57:10|114.49|111.19|114.44|111.14|114.7|111.4|114.39|111.09|0
1646726240000|2022-03-08 07:57:20|114.39|111.09|114.18|110.88|114.39|111.09|114.18|110.88|0
1646726250000|2022-03-08 07:57:30|114.28|110.98|114.18|110.88|114.28|110.98|114.18|110.88|0
1646726260000|2022-03-08 07:57:40|114.34|111.04|114.07|110.77|114.34|111.04|113.97|110.67|0
1646726270000|2022-03-08 07:57:50|114.18|110.88|114.13|110.83|114.39|111.09|114.13|110.83|0
1646726280000|2022-03-08 07:58:00|114.44|111.14|114.49|111.19|114.49|111.19|114.39|111.09|0
1646726290000|2022-03-08 07:58:10|114.65|111.35|115.02|111.72|115.02|111.72|114.65|111.35|0
1646726300000|2022-03-08 07:58:20|115.18|111.88|115.23|111.93|115.23|111.93|115.13|111.83|0
1646726310000|2022-03-08 07:58:30|115.5|112.2|115.76|112.46|115.76|112.46|115.5|112.2|0
1646726320000|2022-03-08 07:58:40|115.71|112.41|115.87|112.57|116.03|112.73|115.71|112.41|0
1646726330000|2022-03-08 07:58:50|115.76|112.46|115.71|112.41|115.92|112.62|115.71|112.41|0
1646726340000|2022-03-08 07:59:00|115.55|112.25|115.34|112.04|115.55|112.25|115.29|111.99|0
1646726350000|2022-03-08 07:59:10|115.44|112.14|115.23|111.93|115.44|112.14|115.23|111.93|0
1646726360000|2022-03-08 07:59:20|115.34|112.04|114.81|111.51|115.34|112.04|114.81|111.51|0
1646726370000|2022-03-08 07:59:30|115.23|111.93|115.02|111.72|115.29|111.99|115.02|111.72|0
1646726380000|2022-03-08 07:59:40|114.91|111.61|115.44|112.14|115.44|112.14|114.91|111.61|0
1646726390000|2022-03-08 07:59:50|115.34|112.04|115.39|112.09|115.39|112.09|114.7|111.4|0
1646726400000|2022-03-08 08:00:00|115.65|112.35|115.87|112.57|115.87|112.57|115.44|112.14|0
1646726410000|2022-03-08 08:00:10|115.44|112.14|115.34|112.04|115.44|112.14|114.81|111.51|0
1646726420000|2022-03-08 08:00:20|114.76|111.46|115.71|112.41|115.71|112.41|114.76|111.46|0
1646726430000|2022-03-08 08:00:30|116.29|112.99|116.18|112.88|117.04|113.74|116.18|112.88|0
1646726440000|2022-03-08 08:00:40|116.29|112.99|116.24|112.94|116.35|113.05|116.13|112.83|0
1646726450000|2022-03-08 08:00:50|116.5|113.2|116.82|113.52|117.15|113.85|116.5|113.2|0
1646726460000|2022-03-08 08:01:00|117.36|114.06|117.79|114.49|117.79|114.49|116.93|113.63|0
1646726470000|2022-03-08 08:01:10|117.9|114.6|118.38|115.08|118.65|115.35|117.9|114.6|0
1646726480000|2022-03-08 08:01:20|118.71|115.41|118.71|115.41|118.71|115.41|118.38|115.08|0
1646726490000|2022-03-08 08:01:30|118.65|115.35|118.43|115.13|118.71|115.41|118.43|115.13|0
1646726500000|2022-03-08 08:01:40|118.6|115.3|118.38|115.08|118.6|115.3|118.38|115.08|0
1646726510000|2022-03-08 08:01:50|118.54|115.24|118.71|115.41|118.71|115.41|118.54|115.24|0
1646726520000|2022-03-08 08:02:00|118.65|115.35|119.3|116|119.62|116.32|118.65|115.35|0
1646726530000|2022-03-08 08:02:10|119.03|115.73|119.25|115.95|119.3|116|118.92|115.62|0
1646726540000|2022-03-08 08:02:20|119.3|116|119.08|115.78|119.41|116.11|118.97|115.67|0
1646726550000|2022-03-08 08:02:30|119.46|116.16|119.68|116.38|119.79|116.49|119.46|116.16|0
1646726560000|2022-03-08 08:02:40|120.28|116.98|119.95|116.65|120.33|117.03|119.95|116.65|0
1646726570000|2022-03-08 08:02:50|119.51|116.21|120.27|116.97|120.27|116.97|119.51|116.21|0
1646726580000|2022-03-08 08:03:00|120.17|116.87|120|116.7|120.17|116.87|119.95|116.65|0
1646726590000|2022-03-08 08:03:10|120.49|117.19|121.1|117.8|121.1|117.8|120.49|117.19|0
1646726600000|2022-03-08 08:03:20|120.66|117.36|120.88|117.58|120.88|117.58|120.66|117.36|0
1646726610000|2022-03-08 08:03:30|120.93|117.63|120.71|117.41|120.93|117.63|120.55|117.25|0
1646726620000|2022-03-08 08:03:40|120.49|117.19|120.49|117.19|120.71|117.41|120.49|117.19|0
1646726630000|2022-03-08 08:03:50|120.38|117.08|120.27|116.97|120.55|117.25|120.27|116.97|0
1646726640000|2022-03-08 08:04:00|120.49|117.19|121.15|117.85|121.15|117.85|120.49|117.19|0
1646726650000|2022-03-08 08:04:10|121.26|117.96|121.42|118.12|121.48|118.18|121.2|117.9|0
1646726660000|2022-03-08 08:04:20|121.26|117.96|120.93|117.63|121.26|117.96|120.93|117.63|0
1646726670000|2022-03-08 08:04:30|121.09|117.79|120.66|117.36|121.09|117.79|120.6|117.3|0
1646726680000|2022-03-08 08:04:40|120.6|117.3|120.71|117.41|120.71|117.41|120.33|117.03|0
1646726690000|2022-03-08 08:04:50|121.15|117.85|121.15|117.85|121.15|117.85|121.04|117.74|0
1646726700000|2022-03-08 08:05:00|120.8|118.4|119.99|117.59|120.8|118.4|119.88|117.48|0
1646726710000|2022-03-08 08:05:10|120.15|117.75|120.64|118.24|120.64|118.24|120.15|117.75|0
1646726720000|2022-03-08 08:05:20|120.8|118.4|121.24|118.84|121.24|118.84|120.75|118.35|0
1646726730000|2022-03-08 08:05:30|121.74|119.34|121.79|119.39|121.79|119.39|121.57|119.17|0
1646726740000|2022-03-08 08:05:40|121.74|119.34|121.96|119.56|121.96|119.56|121.74|119.34|0
1646726750000|2022-03-08 08:05:50|121.68|119.28|122.78|120.38|122.78|120.38|121.68|119.28|0
1646726760000|2022-03-08 08:06:00|122.56|120.16|122.34|119.94|122.56|120.16|122.01|119.61|0
1646726770000|2022-03-08 08:06:10|122.78|120.38|122.51|120.11|122.84|120.44|122.51|120.11|0
1646726780000|2022-03-08 08:06:20|122.45|120.05|121.68|119.28|122.56|120.16|121.68|119.28|0
1646726790000|2022-03-08 08:06:30|121.57|119.17|121.63|119.23|121.9|119.5|121.52|119.12|0
1646726800000|2022-03-08 08:06:40|121.46|119.06|121.3|118.9|121.57|119.17|121.3|118.9|0
1646726810000|2022-03-08 08:06:50|121.79|119.39|121.57|119.17|121.79|119.39|121.57|119.17|0
1646726820000|2022-03-08 08:07:00|121.24|118.84|121.24|118.84|121.24|118.84|121.02|118.62|0
1646726830000|2022-03-08 08:07:10|120.97|118.57|121.41|119.01|121.68|119.28|120.97|118.57|0
1646726840000|2022-03-08 08:07:20|121.63|119.23|121.46|119.06|121.63|119.23|121.46|119.06|0
1646726850000|2022-03-08 08:07:30|121.63|119.23|121.35|118.95|121.74|119.34|121.35|118.95|0
1646726860000|2022-03-08 08:07:40|121.24|118.84|121.24|118.84|121.24|118.84|121.19|118.79|0
1646726870000|2022-03-08 08:07:50|121.52|119.12|121.35|118.95|121.52|119.12|121.24|118.84|0
1646726880000|2022-03-08 08:08:00|121.57|119.17|121.79|119.39|121.79|119.39|121.57|119.17|0
1646726890000|2022-03-08 08:08:10|121.68|119.28|121.63|119.23|121.68|119.28|121.63|119.23|0
1646726900000|2022-03-08 08:08:20|122.01|119.61|121.9|119.5|122.01|119.61|121.85|119.45|0
1646726910000|2022-03-08 08:08:30|121.68|119.28|121.79|119.39|121.79|119.39|121.68|119.28|0
1646726920000|2022-03-08 08:08:40|121.57|119.17|121.9|119.5|121.9|119.5|121.57|119.17|0
1646726930000|2022-03-08 08:08:50|122.51|120.11|122.23|119.83|122.51|120.11|122.12|119.72|0
1646726940000|2022-03-08 08:09:00|122.29|119.89|121.84|119.44|122.29|119.89|121.79|119.39|0
1646726950000|2022-03-08 08:09:10|121.79|119.39|121.79|119.39|121.79|119.39|121.51|119.11|0
1646726960000|2022-03-08 08:09:20|121.68|119.28|122.17|119.77|122.17|119.77|121.68|119.28|0
1646726970000|2022-03-08 08:09:30|122.23|119.83|122.56|120.16|122.56|120.16|122.23|119.83|0
1646726980000|2022-03-08 08:09:40|122.67|120.27|122.56|120.16|122.78|120.38|122.51|120.11|0
1646726990000|2022-03-08 08:09:50|122.62|120.22|122.73|120.33|122.84|120.44|122.56|120.16|0
1646727000000|2022-03-08 08:10:00|122.34|119.94|122.45|120.05|122.45|120.05|122.28|119.88|0
1646727010000|2022-03-08 08:10:10|122.78|120.38|123.11|120.71|123.11|120.71|122.78|120.38|0
1646727020000|2022-03-08 08:10:20|123.28|120.88|123.95|121.55|124.22|121.82|123.28|120.88|0
1646727030000|2022-03-08 08:10:30|124|121.6|123.95|121.55|124|121.6|123.78|121.38|0
1646727040000|2022-03-08 08:10:40|124|121.6|124.06|121.66|124.06|121.66|123.67|121.27|0
1646727050000|2022-03-08 08:10:50|123.83|121.43|124.06|121.66|124.33|121.93|123.83|121.43|0
1646727060000|2022-03-08 08:11:00|124.28|121.88|124.56|122.16|124.56|122.16|124.28|121.88|0
1646727070000|2022-03-08 08:11:10|124.22|121.82|125.34|122.94|125.34|122.94|124.22|121.82|0
1646727080000|2022-03-08 08:11:20|125.79|123.39|125.28|122.88|126.35|123.95|125.28|122.88|0
1646727090000|2022-03-08 08:11:30|125.67|123.27|125.9|123.5|126.01|123.61|125.67|123.27|0
1646727100000|2022-03-08 08:11:40|125.79|123.39|126.46|124.06|126.46|124.06|125.79|123.39|0
1646727110000|2022-03-08 08:11:50|126.3|123.9|126.35|123.95|126.52|124.12|126.18|123.78|0
1646727120000|2022-03-08 08:12:00|126.63|124.23|126.41|124.01|126.63|124.23|126.12|123.72|0
1646727130000|2022-03-08 08:12:10|126.18|123.78|126.24|123.84|126.69|124.29|126.18|123.78|0
1646727140000|2022-03-08 08:12:20|126.41|124.01|126.63|124.23|126.63|124.23|126.35|123.95|0
1646727150000|2022-03-08 08:12:30|126.75|124.35|126.91|124.51|126.91|124.51|126.57|124.17|0
1646727160000|2022-03-08 08:12:40|126.86|124.46|126.57|124.17|126.86|124.46|126.57|124.17|0
1646727170000|2022-03-08 08:12:50|126.91|124.51|127.54|125.14|127.54|125.14|126.91|124.51|0
1646727180000|2022-03-08 08:13:00|128.22|125.82|128.84|126.44|128.84|126.44|127.88|125.48|0
1646727190000|2022-03-08 08:13:10|128.79|126.39|129.3|126.9|129.3|126.9|128.79|126.39|0
1646727200000|2022-03-08 08:13:20|129.24|126.84|128.9|126.5|129.24|126.84|128.79|126.39|0
1646727210000|2022-03-08 08:13:30|129.47|127.07|130.39|127.99|130.5|128.1|129.47|127.07|0
1646727220000|2022-03-08 08:13:40|130.33|127.93|130.73|128.33|130.73|128.33|130.33|127.93|0
1646727230000|2022-03-08 08:13:50|130.39|127.99|130.96|128.56|131.02|128.62|130.39|127.99|0
1646727240000|2022-03-08 08:14:00|130.67|128.27|130.44|128.04|130.67|128.27|130.39|127.99|0
1646727250000|2022-03-08 08:14:10|130.56|128.16|130.04|127.64|130.56|128.16|130.04|127.64|0
1646727260000|2022-03-08 08:14:20|129.87|127.47|130.33|127.93|130.33|127.93|129.87|127.47|0
1646727270000|2022-03-08 08:14:30|130.27|127.87|130.21|127.81|130.67|128.27|130.21|127.81|0
1646727280000|2022-03-08 08:14:40|130.44|128.04|130.56|128.16|130.67|128.27|130.44|128.04|0
1646727290000|2022-03-08 08:14:50|131.08|128.68|131.36|128.96|131.6|129.2|131.08|128.68|0
1646727300000|2022-03-08 08:15:00|131.48|129.08|131.19|128.79|131.48|129.08|131.19|128.79|0
1646727310000|2022-03-08 08:15:10|130.44|128.04|129.35|126.95|130.44|128.04|129.35|126.95|0
1646727320000|2022-03-08 08:15:20|129.47|127.07|129.98|127.58|130.1|127.7|129.47|127.07|0
1646727330000|2022-03-08 08:15:30|129.52|127.12|129.98|127.58|129.98|127.58|129.52|127.12|0
1646727340000|2022-03-08 08:15:40|130.33|127.93|130.1|127.7|130.33|127.93|129.98|127.58|0
1646727350000|2022-03-08 08:15:50|129.98|127.58|131.76|129.36|135.18|132.78|129.98|127.58|0
1646727360000|2022-03-08 08:16:00|131.82|129.42|130.51|128.11|131.82|129.42|130.51|128.11|0
1646727370000|2022-03-08 08:16:10|130.4|128|128.41|126.01|130.4|128|128.41|126.01|0
1646727380000|2022-03-08 08:16:20|128.23|125.83|127.89|125.49|128.46|126.06|127.89|125.49|0
1646727390000|2022-03-08 08:16:30|127.78|125.38|127.78|125.38|127.78|125.38|127.43|125.03|0
1646727400000|2022-03-08 08:16:40|127.43|125.03|127.61|125.21|127.72|125.32|127.21|124.81|0
1646727410000|2022-03-08 08:16:50|127.04|124.64|126.53|124.13|127.09|124.69|126.53|124.13|0
1646727420000|2022-03-08 08:17:00|127.32|124.92|127.15|124.75|127.32|124.92|127.15|124.75|0
1646727430000|2022-03-08 08:17:10|127.04|124.64|128.23|125.83|128.23|125.83|127.04|124.64|0
1646727440000|2022-03-08 08:17:20|128.35|125.95|128.63|126.23|128.92|126.52|128.35|125.95|0
1646727450000|2022-03-08 08:17:30|128.86|126.46|129.26|126.86|129.26|126.86|128.86|126.46|0
1646727460000|2022-03-08 08:17:40|129.49|127.09|129.78|127.38|129.78|127.38|129.49|127.09|0
1646727470000|2022-03-08 08:17:50|129.72|127.32|129.67|127.27|129.72|127.32|129.61|127.21|0
1646727480000|2022-03-08 08:18:00|129.72|127.32|128.98|126.58|129.72|127.32|128.92|126.52|0
1646727490000|2022-03-08 08:18:10|128.8|126.4|128.8|126.4|128.8|126.4|128.52|126.12|0
1646727500000|2022-03-08 08:18:20|128.98|126.58|129.55|127.15|129.55|127.15|128.98|126.58|0
1646727510000|2022-03-08 08:18:30|129.66|127.26|130.06|127.66|130.06|127.66|129.66|127.26|0
1646727520000|2022-03-08 08:18:40|129.72|127.32|129.26|126.86|129.72|127.32|129.26|126.86|0
1646727530000|2022-03-08 08:18:50|129.14|126.74|129.37|126.97|129.55|127.15|129.14|126.74|0
1646727540000|2022-03-08 08:19:00|129.66|127.26|129.6|127.2|130.06|127.66|129.6|127.2|0
1646727550000|2022-03-08 08:19:10|129.78|127.38|129.89|127.49|129.89|127.49|129.66|127.26|0
1646727560000|2022-03-08 08:19:20|130.24|127.84|129.66|127.26|130.24|127.84|129.43|127.03|0
1646727570000|2022-03-08 08:19:30|130.12|127.72|130.24|127.84|130.52|128.12|130.12|127.72|0
1646727580000|2022-03-08 08:19:40|130.06|127.66|131.1|128.7|131.1|128.7|130.06|127.66|0
1646727590000|2022-03-08 08:19:50|131.16|128.76|131.45|129.05|131.45|129.05|131.16|128.76|0
1646727600000|2022-03-08 08:20:00|131.57|129.17|131.33|128.93|131.57|129.17|131.05|128.65|0
1646727610000|2022-03-08 08:20:10|131.28|128.88|131.97|129.57|131.97|129.57|131.28|128.88|0
1646727620000|2022-03-08 08:20:20|131.63|129.23|132.85|130.45|132.85|130.45|131.63|129.23|0
1646727630000|2022-03-08 08:20:30|132.91|130.51|132.85|130.45|133.14|130.74|132.85|130.45|0
1646727640000|2022-03-08 08:20:40|132.96|130.56|133.78|131.38|134.02|131.62|132.96|130.56|0
1646727650000|2022-03-08 08:20:50|133.96|131.56|133.2|130.8|133.96|131.56|133.14|130.74|0
1646727660000|2022-03-08 08:21:00|132.79|130.39|132.96|130.56|132.96|130.56|132.79|130.39|0
1646727670000|2022-03-08 08:21:10|133.31|130.91|134.08|131.68|134.08|131.68|133.31|130.91|0
1646727680000|2022-03-08 08:21:20|134.13|131.73|133.49|131.09|134.13|131.73|133.31|130.91|0
1646727690000|2022-03-08 08:21:30|133.96|131.56|135.49|133.09|135.49|133.09|133.96|131.56|0
1646727700000|2022-03-08 08:21:40|135.14|132.74|134.55|132.15|135.14|132.74|134.55|132.15|0
1646727710000|2022-03-08 08:21:50|134.48|132.08|134.66|132.26|134.66|132.26|134.48|132.08|0
1646727720000|2022-03-08 08:22:00|134.6|132.2|134.84|132.44|134.96|132.56|134.6|132.2|0
1646727730000|2022-03-08 08:22:10|135.43|133.03|135.19|132.79|135.43|133.03|134.72|132.32|0
1646727740000|2022-03-08 08:22:20|135.49|133.09|135.43|133.03|135.49|133.09|135.43|133.03|0
1646727750000|2022-03-08 08:22:30|135.07|132.67|135.72|133.32|135.9|133.5|135.07|132.67|0
1646727760000|2022-03-08 08:22:40|135.19|132.79|134.78|132.38|135.19|132.79|134.78|132.38|0
1646727770000|2022-03-08 08:22:50|134.6|132.2|134.95|132.55|135.19|132.79|134.6|132.2|0
1646727780000|2022-03-08 08:23:00|135.9|133.5|135.9|133.5|135.9|133.5|135.72|133.32|0
1646727790000|2022-03-08 08:23:10|136.08|133.68|136.32|133.92|136.61|134.21|136.08|133.68|0
1646727800000|2022-03-08 08:23:20|136.14|133.74|136.08|133.68|136.14|133.74|135.96|133.56|0
1646727810000|2022-03-08 08:23:30|136.14|133.74|136.91|134.51|136.91|134.51|136.14|133.74|0
1646727820000|2022-03-08 08:23:40|136.32|133.92|136.79|134.39|136.79|134.39|136.32|133.92|0
1646727830000|2022-03-08 08:23:50|136.91|134.51|136.85|134.45|136.91|134.51|136.79|134.39|0
1646727840000|2022-03-08 08:24:00|136.67|134.27|135.07|132.67|136.67|134.27|135.07|132.67|0
1646727850000|2022-03-08 08:24:10|135.01|132.61|134.72|132.32|135.01|132.61|134.54|132.14|0
1646727860000|2022-03-08 08:24:20|134.66|132.26|134.6|132.2|134.72|132.32|134.6|132.2|0
1646727870000|2022-03-08 08:24:30|134.66|132.26|135.19|132.79|135.19|132.79|134.66|132.26|0
1646727880000|2022-03-08 08:24:40|135.07|132.67|135.66|133.26|135.66|133.26|135.07|132.67|0
1646727890000|2022-03-08 08:24:50|135.49|133.09|136.08|133.68|136.08|133.68|135.49|133.09|0
1646727900000|2022-03-08 08:25:00|136.49|134.09|136.55|134.15|136.55|134.15|136.37|133.97|0
1646727910000|2022-03-08 08:25:10|136.61|134.21|136.25|133.85|136.67|134.27|136.25|133.85|0
1646727920000|2022-03-08 08:25:20|136.08|133.68|136.13|133.73|136.43|134.03|136.08|133.68|0
1646727930000|2022-03-08 08:25:30|135.72|133.32|136.31|133.91|136.43|134.03|135.72|133.32|0
1646727940000|2022-03-08 08:25:40|136.01|133.61|135.6|133.2|136.67|134.27|135.6|133.2|0
1646727950000|2022-03-08 08:25:50|135.66|133.26|135.3|132.9|135.78|133.38|135.3|132.9|0
1646727960000|2022-03-08 08:26:00|133.41|131.01|133.11|130.71|133.41|131.01|132.99|130.59|0
1646727970000|2022-03-08 08:26:10|132.99|130.59|133.7|131.3|133.7|131.3|132.82|130.42|0
1646727980000|2022-03-08 08:26:20|134|131.6|134.29|131.89|134.35|131.95|134|131.6|0
1646727990000|2022-03-08 08:26:30|134.53|132.13|134.94|132.54|134.94|132.54|134.53|132.13|0
1646728000000|2022-03-08 08:26:40|134.65|132.25|134.59|132.19|134.65|132.25|134.59|132.19|0
1646728010000|2022-03-08 08:26:50|134.29|131.89|134.41|132.01|134.41|132.01|134.12|131.72|0
1646728020000|2022-03-08 08:27:00|134.53|132.13|134.23|131.83|134.53|132.13|134.17|131.77|0
1646728030000|2022-03-08 08:27:10|134.41|132.01|134.88|132.48|134.94|132.54|134.41|132.01|0
1646728040000|2022-03-08 08:27:20|134.71|132.31|134.53|132.13|134.71|132.31|134.17|131.77|0
1646728050000|2022-03-08 08:27:30|135|132.6|136.61|134.21|136.61|134.21|135|132.6|0
1646728060000|2022-03-08 08:27:40|136.73|134.33|136.73|134.33|137.03|134.63|136.73|134.33|0
1646728070000|2022-03-08 08:27:50|136.43|134.03|137.03|134.63|137.03|134.63|136.43|134.03|0
1646728080000|2022-03-08 08:28:00|137.33|134.93|137.38|134.98|137.38|134.98|137.33|134.93|0
1646728090000|2022-03-08 08:28:10|137.5|135.1|137.69|135.29|137.81|135.41|137.45|135.05|0
1646728100000|2022-03-08 08:28:20|137.57|135.17|137.98|135.58|137.98|135.58|137.38|134.98|0
1646728110000|2022-03-08 08:28:30|137.93|135.53|137.09|134.69|137.93|135.53|137.09|134.69|0
1646728120000|2022-03-08 08:28:40|137.21|134.81|137.14|134.74|137.21|134.81|136.97|134.57|0
1646728130000|2022-03-08 08:28:50|137.98|135.58|137.74|135.34|137.98|135.58|137.45|135.05|0
1646728140000|2022-03-08 08:29:00|137.81|135.41|137.86|135.46|138.17|135.77|137.81|135.41|0
1646728150000|2022-03-08 08:29:10|137.69|135.29|137.57|135.17|138.1|135.7|137.57|135.17|0
1646728160000|2022-03-08 08:29:20|137.81|135.41|139.01|136.61|139.07|136.67|137.81|135.41|0
1646728170000|2022-03-08 08:29:30|139.07|136.67|138.77|136.37|139.07|136.67|138.77|136.37|0
1646728180000|2022-03-08 08:29:40|139.13|136.73|139.13|136.73|139.31|136.91|139.13|136.73|0
1646728190000|2022-03-08 08:29:50|138.77|136.37|139.13|136.73|139.13|136.73|138.77|136.37|0
1646728200000|2022-03-08 08:30:00|138.89|136.49|139.13|136.73|139.19|136.79|138.89|136.49|0
1646728210000|2022-03-08 08:30:10|139.07|136.67|138.77|136.37|139.07|136.67|138.71|136.31|0
1646728220000|2022-03-08 08:30:20|138.34|135.94|138.22|135.82|138.53|136.13|138.22|135.82|0
1646728230000|2022-03-08 08:30:30|137.62|135.22|137.86|135.46|137.92|135.52|137.62|135.22|0
1646728240000|2022-03-08 08:30:40|137.38|134.98|136.66|134.26|137.38|134.98|136.66|134.26|0
1646728250000|2022-03-08 08:30:50|136.78|134.38|137.02|134.62|137.02|134.62|136.78|134.38|0
1646728260000|2022-03-08 08:31:00|136.6|134.2|137.2|134.8|137.2|134.8|136.54|134.14|0
1646728270000|2022-03-08 08:31:10|137.02|134.62|137.26|134.86|137.26|134.86|137.02|134.62|0
1646728280000|2022-03-08 08:31:20|137.02|134.62|136.9|134.5|137.02|134.62|136.66|134.26|0
1646728290000|2022-03-08 08:31:30|136.78|134.38|136.48|134.08|136.78|134.38|136.48|134.08|0
1646728300000|2022-03-08 08:31:40|136.3|133.9|136.9|134.5|136.9|134.5|136.3|133.9|0
1646728310000|2022-03-08 08:31:50|136.78|134.38|137.68|135.28|137.68|135.28|136.54|134.14|0
1646728320000|2022-03-08 08:32:00|137.86|135.46|137.8|135.4|138.28|135.88|137.8|135.4|0
1646728330000|2022-03-08 08:32:10|137.74|135.34|137.68|135.28|137.74|135.34|137.26|134.86|0
1646728340000|2022-03-08 08:32:20|137.74|135.34|138.46|136.06|138.46|136.06|137.74|135.34|0
1646728350000|2022-03-08 08:32:30|138.76|136.36|138.58|136.18|139.06|136.66|138.58|136.18|0
1646728360000|2022-03-08 08:32:40|139.06|136.66|139.06|136.66|139.31|136.91|138.94|136.54|0
1646728370000|2022-03-08 08:32:50|139.01|136.61|138.94|136.54|139.01|136.61|138.76|136.36|0
1646728380000|2022-03-08 08:33:00|138.58|136.18|139.13|136.73|139.13|136.73|138.58|136.18|0
1646728390000|2022-03-08 08:33:10|139.25|136.85|138.76|136.36|139.25|136.85|138.76|136.36|0
1646728400000|2022-03-08 08:33:20|138.88|136.48|138.46|136.06|139.37|136.97|138.46|136.06|0
1646728410000|2022-03-08 08:33:30|138.28|135.88|137.92|135.52|138.28|135.88|137.74|135.34|0
1646728420000|2022-03-08 08:33:40|138.04|135.64|137.74|135.34|138.04|135.64|137.74|135.34|0
1646728430000|2022-03-08 08:33:50|137.44|135.04|137.08|134.68|137.44|135.04|136.96|134.56|0
1646728440000|2022-03-08 08:34:00|137.14|134.74|137.86|135.46|137.86|135.46|137.14|134.74|0
1646728450000|2022-03-08 08:34:10|137.5|135.1|137.38|134.98|137.98|135.58|137.38|134.98|0
1646728460000|2022-03-08 08:34:20|137.08|134.68|136.48|134.08|137.08|134.68|136.48|134.08|0
1646728470000|2022-03-08 08:34:30|136.42|134.02|135.7|133.3|136.54|134.14|135.7|133.3|0
1646728480000|2022-03-08 08:34:40|135.94|133.54|138.26|135.86|138.26|135.86|135.94|133.54|0
1646728490000|2022-03-08 08:34:50|138.44|136.04|133.92|131.52|138.44|136.04|133.86|131.46|0
1646728500000|2022-03-08 08:35:00|133.62|131.22|133.98|131.58|133.98|131.58|133.45|131.05|0
1646728510000|2022-03-08 08:35:10|134.22|131.82|134.99|132.59|134.99|132.59|134.22|131.82|0
1646728520000|2022-03-08 08:35:20|135.11|132.71|135.65|133.25|135.65|133.25|135.11|132.71|0
1646728530000|2022-03-08 08:35:30|135.53|133.13|135.47|133.07|135.89|133.49|135.47|133.07|0
1646728540000|2022-03-08 08:35:40|135.83|133.43|135.35|132.95|135.83|133.43|135.11|132.71|0
1646728550000|2022-03-08 08:35:50|135.05|132.65|135.35|132.95|135.35|132.95|135.05|132.65|0
1646728560000|2022-03-08 08:36:00|135.17|132.77|134.75|132.35|135.17|132.77|134.75|132.35|0
1646728570000|2022-03-08 08:36:10|134.33|131.93|135.17|132.77|135.17|132.77|134.33|131.93|0
1646728580000|2022-03-08 08:36:20|135.29|132.89|135.89|133.49|135.89|133.49|135.29|132.89|0
1646728590000|2022-03-08 08:36:30|135.71|133.31|136.24|133.84|136.24|133.84|135.71|133.31|0
1646728600000|2022-03-08 08:36:40|136.49|134.09|136.79|134.39|136.79|134.39|136.49|134.09|0
1646728610000|2022-03-08 08:36:50|136.67|134.27|136.85|134.45|136.85|134.45|136.31|133.91|0
1646728620000|2022-03-08 08:37:00|136.6|134.2|135.95|133.55|136.85|134.45|135.95|133.55|0
1646728630000|2022-03-08 08:37:10|135.76|133.36|135.83|133.43|136|133.6|135.76|133.36|0
1646728640000|2022-03-08 08:37:20|135.64|133.24|135.4|133|135.88|133.48|135.4|133|0
1646728650000|2022-03-08 08:37:30|135.59|133.19|135.59|133.19|135.59|133.19|135.4|133|0
1646728660000|2022-03-08 08:37:40|135.4|133|135.17|132.77|135.4|133|135.17|132.77|0
1646728670000|2022-03-08 08:37:50|136.07|133.67|136.79|134.39|136.79|134.39|135.35|132.95|0
1646728680000|2022-03-08 08:38:00|136.84|134.44|136.91|134.51|137.27|134.87|136.84|134.44|0
1646728690000|2022-03-08 08:38:10|136.67|134.27|136.18|133.78|136.67|134.27|136.12|133.72|0
1646728700000|2022-03-08 08:38:20|136.48|134.08|136.54|134.14|136.54|134.14|135.88|133.48|0
1646728710000|2022-03-08 08:38:30|136.12|133.72|136.24|133.84|136.3|133.9|136.12|133.72|0
1646728720000|2022-03-08 08:38:40|136.48|134.08|136.54|134.14|136.72|134.32|136.48|134.08|0
1646728730000|2022-03-08 08:38:50|136.78|134.38|136.96|134.56|136.96|134.56|136.72|134.32|0
1646728740000|2022-03-08 08:39:00|136.72|134.32|136.96|134.56|136.96|134.56|136.72|134.32|0
1646728750000|2022-03-08 08:39:10|137.15|134.75|136.24|133.84|137.15|134.75|136.24|133.84|0
1646728760000|2022-03-08 08:39:20|136.42|134.02|136.6|134.2|136.6|134.2|136.06|133.66|0
1646728770000|2022-03-08 08:39:30|136.54|134.14|136.12|133.72|136.54|134.14|136|133.6|0
1646728780000|2022-03-08 08:39:40|136|133.6|135.76|133.36|136|133.6|135.76|133.36|0
1646728790000|2022-03-08 08:39:50|135.64|133.24|136.06|133.66|136.06|133.66|135.52|133.12|0
1646728800000|2022-03-08 08:40:00|135.82|133.42|136|133.6|136|133.6|135.82|133.42|0
1646728810000|2022-03-08 08:40:10|136.3|133.9|137.26|134.86|137.26|134.86|136.3|133.9|0
1646728820000|2022-03-08 08:40:20|137.2|134.8|136.66|134.26|137.2|134.8|136.66|134.26|0
1646728830000|2022-03-08 08:40:30|136.3|133.9|136|133.6|136.48|134.08|136|133.6|0
1646728840000|2022-03-08 08:40:40|135.82|133.42|136.66|134.26|136.66|134.26|135.76|133.36|0
1646728850000|2022-03-08 08:40:50|136.6|134.2|136.84|134.44|136.84|134.44|136.6|134.2|0
1646728860000|2022-03-08 08:41:00|136.6|134.2|136.36|133.96|136.6|134.2|136.36|133.96|0
1646728870000|2022-03-08 08:41:10|136.6|134.2|136.36|133.96|136.6|134.2|136.36|133.96|0
1646728880000|2022-03-08 08:41:20|136.48|134.08|136.6|134.2|136.6|134.2|136.12|133.72|0
1646728890000|2022-03-08 08:41:30|136.72|134.32|136.36|133.96|136.72|134.32|136.12|133.72|0
1646728900000|2022-03-08 08:41:40|136.24|133.84|136.06|133.66|136.24|133.84|136.06|133.66|0
1646728910000|2022-03-08 08:41:50|136|133.6|136.42|134.02|136.42|134.02|136|133.6|0
1646728920000|2022-03-08 08:42:00|135.7|133.3|137.2|134.8|137.2|134.8|135.7|133.3|0
1646728930000|2022-03-08 08:42:10|137.26|134.86|137.14|134.74|137.44|135.04|137.14|134.74|0
1646728940000|2022-03-08 08:42:20|137.08|134.68|137.08|134.68|137.2|134.8|137.02|134.62|0
1646728950000|2022-03-08 08:42:30|137.2|134.8|138.04|135.64|138.29|135.89|137.2|134.8|0
1646728960000|2022-03-08 08:42:40|138.29|135.89|138.23|135.83|138.47|136.07|138.23|135.83|0
1646728970000|2022-03-08 08:42:50|137.8|135.4|136.96|134.56|137.8|135.4|136.96|134.56|0
1646728980000|2022-03-08 08:43:00|136.78|134.38|135.22|132.82|136.78|134.38|135.22|132.82|0
1646728990000|2022-03-08 08:43:10|135.28|132.88|135.4|133|135.76|133.36|135.28|132.88|0
1646729000000|2022-03-08 08:43:20|135.34|132.94|135.04|132.64|135.64|133.24|135.04|132.64|0
1646729010000|2022-03-08 08:43:30|134.5|132.1|133.85|131.45|134.86|132.46|133.85|131.45|0
1646729020000|2022-03-08 08:43:40|133.43|131.03|133.2|130.8|133.55|131.15|133.14|130.74|0
1646729030000|2022-03-08 08:43:50|133.49|131.09|132.9|130.5|133.49|131.09|132.9|130.5|0
1646729040000|2022-03-08 08:44:00|132.72|130.32|133.02|130.62|133.02|130.62|132.43|130.03|0
1646729050000|2022-03-08 08:44:10|132.66|130.26|132.02|129.62|132.66|130.26|132.02|129.62|0
1646729060000|2022-03-08 08:44:20|132.19|129.79|131.9|129.5|132.31|129.91|131.84|129.44|0
1646729070000|2022-03-08 08:44:30|132.13|129.73|131.6|129.2|132.13|129.73|131.6|129.2|0
1646729080000|2022-03-08 08:44:40|132.02|129.62|131.72|129.32|132.07|129.67|131.72|129.32|0
1646729090000|2022-03-08 08:44:50|131.84|129.44|131.66|129.26|131.84|129.44|131.31|128.91|0
1646729100000|2022-03-08 08:45:00|131.48|129.08|131.25|128.85|131.66|129.26|131.25|128.85|0
1646729110000|2022-03-08 08:45:10|131.43|129.03|131.84|129.44|132.13|129.73|131.43|129.03|0
1646729120000|2022-03-08 08:45:20|132.19|129.79|132.31|129.91|132.66|130.26|132.01|129.61|0
1646729130000|2022-03-08 08:45:30|132.49|130.09|131.72|129.32|132.49|130.09|131.72|129.32|0
1646729140000|2022-03-08 08:45:40|131.9|129.5|130.78|128.38|131.9|129.5|130.78|128.38|0
1646729150000|2022-03-08 08:45:50|130.66|128.26|130.49|128.09|130.66|128.26|130.08|127.68|0
1646729160000|2022-03-08 08:46:00|130.78|128.38|131.43|129.03|131.43|129.03|130.78|128.38|0
1646729170000|2022-03-08 08:46:10|132.31|129.91|132.9|130.5|132.9|130.5|132.31|129.91|0
1646729180000|2022-03-08 08:46:20|133.43|131.03|134.5|132.1|134.5|132.1|133.43|131.03|0
1646729190000|2022-03-08 08:46:30|134.79|132.39|134.91|132.51|135.03|132.63|134.74|132.34|0
1646729200000|2022-03-08 08:46:40|135.27|132.87|134.56|132.16|135.27|132.87|134.56|132.16|0
1646729210000|2022-03-08 08:46:50|133.84|131.44|133.6|131.2|134.08|131.68|133.55|131.15|0
1646729220000|2022-03-08 08:47:00|133.49|131.09|133.43|131.03|133.72|131.32|133.43|131.03|0
1646729230000|2022-03-08 08:47:10|133.49|131.09|133.19|130.79|133.49|131.09|133.01|130.61|0
1646729240000|2022-03-08 08:47:20|133.49|131.09|133.25|130.85|133.49|131.09|133.13|130.73|0
1646729250000|2022-03-08 08:47:30|133.96|131.56|134.67|132.27|134.67|132.27|133.96|131.56|0
1646729260000|2022-03-08 08:47:40|134.08|131.68|134.86|132.46|134.86|132.46|134.08|131.68|0
1646729270000|2022-03-08 08:47:50|134.91|132.51|135.75|133.35|135.75|133.35|134.91|132.51|0
1646729280000|2022-03-08 08:48:00|135.45|133.05|135.03|132.63|135.63|133.23|135.03|132.63|0
1646729290000|2022-03-08 08:48:10|135.15|132.75|134.38|131.98|135.15|132.75|134.38|131.98|0
1646729300000|2022-03-08 08:48:20|134.32|131.92|133.37|130.97|134.32|131.92|133.37|130.97|0
1646729310000|2022-03-08 08:48:30|133.31|130.91|133.84|131.44|133.84|131.44|133.25|130.85|0
1646729320000|2022-03-08 08:48:40|133.25|130.85|133.37|130.97|133.37|130.97|133.25|130.85|0
1646729330000|2022-03-08 08:48:50|133.43|131.03|133.48|131.08|133.72|131.32|133.37|130.97|0
1646729340000|2022-03-08 08:49:00|133.43|131.03|133.07|130.67|133.48|131.08|133.07|130.67|0
1646729350000|2022-03-08 08:49:10|133.01|130.61|133.19|130.79|133.19|130.79|132.89|130.49|0
1646729360000|2022-03-08 08:49:20|133.01|130.61|132.42|130.02|133.01|130.61|132.42|130.02|0
1646729370000|2022-03-08 08:49:30|132.36|129.96|132.54|130.14|132.54|130.14|132.36|129.96|0
1646729380000|2022-03-08 08:49:40|132.06|129.66|133.19|130.79|133.19|130.79|132.06|129.66|0
1646729390000|2022-03-08 08:49:50|133.43|131.03|133.36|130.96|133.54|131.14|133.36|130.96|0
1646729400000|2022-03-08 08:50:00|133.24|130.84|133.72|131.32|133.72|131.32|133.24|130.84|0
1646729410000|2022-03-08 08:50:10|133.84|131.44|133.13|130.73|133.84|131.44|133.13|130.73|0
1646729420000|2022-03-08 08:50:20|133.36|130.96|132.89|130.49|133.36|130.96|132.89|130.49|0
1646729430000|2022-03-08 08:50:30|132.36|129.96|131.83|129.43|132.36|129.96|131.83|129.43|0
1646729440000|2022-03-08 08:50:40|132.01|129.61|131.24|128.84|132.01|129.61|131.24|128.84|0
1646729450000|2022-03-08 08:50:50|131.01|128.61|130.77|128.37|131.3|128.9|130.77|128.37|0
1646729460000|2022-03-08 08:51:00|131.01|128.61|131.24|128.84|131.24|128.84|131.01|128.61|0
1646729470000|2022-03-08 08:51:10|132.24|129.84|131.94|129.54|132.24|129.84|131.83|129.43|0
1646729480000|2022-03-08 08:51:20|131.83|129.43|132.3|129.9|132.3|129.9|131.83|129.43|0
1646729490000|2022-03-08 08:51:30|132.12|129.72|131.94|129.54|132.12|129.72|131.83|129.43|0
1646729500000|2022-03-08 08:51:40|131.59|129.19|131.36|128.96|131.59|129.19|131.07|128.67|0
1646729510000|2022-03-08 08:51:50|130.83|128.43|130.36|127.96|130.83|128.43|130.36|127.96|0
1646729520000|2022-03-08 08:52:00|130.54|128.14|130.3|127.9|130.6|128.2|130.3|127.9|0
1646729530000|2022-03-08 08:52:10|130.19|127.79|129.9|127.5|130.3|127.9|129.9|127.5|0
1646729540000|2022-03-08 08:52:20|129.78|127.38|129.72|127.32|129.78|127.38|129.6|127.2|0
1646729550000|2022-03-08 08:52:30|129.66|127.26|131.06|128.66|131.06|128.66|129.66|127.26|0
1646729560000|2022-03-08 08:52:40|130.65|128.25|129.72|127.32|130.65|128.25|129.66|127.26|0
1646729570000|2022-03-08 08:52:50|129.6|127.2|129.83|127.43|129.95|127.55|129.6|127.2|0
1646729580000|2022-03-08 08:53:00|130.01|127.61|129.83|127.43|130.13|127.73|129.83|127.43|0
1646729590000|2022-03-08 08:53:10|129.89|127.49|129.6|127.2|130.07|127.67|129.6|127.2|0
1646729600000|2022-03-08 08:53:20|129.48|127.08|128.79|126.39|129.48|127.08|128.79|126.39|0
1646729610000|2022-03-08 08:53:30|128.9|126.5|129.08|126.68|129.25|126.85|128.9|126.5|0
1646729620000|2022-03-08 08:53:40|129.14|126.74|129.25|126.85|129.25|126.85|128.9|126.5|0
1646729630000|2022-03-08 08:53:50|129.48|127.08|128.96|126.56|129.54|127.14|128.96|126.56|0
1646729640000|2022-03-08 08:54:00|128.56|126.16|128.79|126.39|128.79|126.39|128.32|125.92|0
1646729650000|2022-03-08 08:54:10|128.44|126.04|131.35|128.95|131.35|128.95|128.44|126.04|0
1646729660000|2022-03-08 08:54:20|132.18|129.78|132.95|130.55|132.95|130.55|132.18|129.78|0
1646729670000|2022-03-08 08:54:30|132.71|130.31|130.83|128.43|132.71|130.31|130.83|128.43|0
1646729680000|2022-03-08 08:54:40|130.65|128.25|130.88|128.48|130.88|128.48|130.42|128.02|0
1646729690000|2022-03-08 08:54:50|130.53|128.13|130.77|128.37|130.77|128.37|130.53|128.13|0
1646729700000|2022-03-08 08:55:00|130.53|128.13|131.12|128.72|131.12|128.72|130.53|128.13|0
1646729710000|2022-03-08 08:55:10|131|128.6|131|128.6|131|128.6|130.88|128.48|0
1646729720000|2022-03-08 08:55:20|130.18|127.78|129.95|127.55|130.18|127.78|129.95|127.55|0
1646729730000|2022-03-08 08:55:30|130.06|127.66|129.89|127.49|130.06|127.66|129.89|127.49|0
1646729740000|2022-03-08 08:55:40|129.83|127.43|130.53|128.13|130.53|128.13|129.83|127.43|0
1646729750000|2022-03-08 08:55:50|130.06|127.66|129.77|127.37|130.06|127.66|129.77|127.37|0
1646729760000|2022-03-08 08:56:00|129.71|127.31|129.6|127.2|130.06|127.66|129.6|127.2|0
1646729770000|2022-03-08 08:56:10|129.71|127.31|130.18|127.78|130.41|128.01|129.71|127.31|0
1646729780000|2022-03-08 08:56:20|130.65|128.25|131|128.6|131.06|128.66|130.65|128.25|0
1646729790000|2022-03-08 08:56:30|131.12|128.72|131.29|128.89|131.35|128.95|131|128.6|0
1646729800000|2022-03-08 08:56:40|131.35|128.95|132.17|129.77|132.17|129.77|131.35|128.95|0
1646729810000|2022-03-08 08:56:50|132.41|130.01|132.53|130.13|132.71|130.31|132.41|130.01|0
1646729820000|2022-03-08 08:57:00|132.29|129.89|131.94|129.54|132.29|129.89|131.94|129.54|0
1646729830000|2022-03-08 08:57:10|131.47|129.07|130.82|128.42|131.47|129.07|130.82|128.42|0
1646729840000|2022-03-08 08:57:20|130.59|128.19|129.77|127.37|130.59|128.19|129.77|127.37|0
1646729850000|2022-03-08 08:57:30|129.94|127.54|130.24|127.84|130.24|127.84|129.66|127.26|0
1646729860000|2022-03-08 08:57:40|130.29|127.89|129.94|127.54|130.41|128.01|129.94|127.54|0
1646729870000|2022-03-08 08:57:50|129.66|127.26|130.18|127.78|130.18|127.78|129.66|127.26|0
1646729880000|2022-03-08 08:58:00|130.06|127.66|130.82|128.42|130.82|128.42|130.06|127.66|0
1646729890000|2022-03-08 08:58:10|130.76|128.36|130.88|128.48|131.29|128.89|130.76|128.36|0
1646729900000|2022-03-08 08:58:20|131.23|128.83|130.88|128.48|131.35|128.95|130.88|128.48|0
1646729910000|2022-03-08 08:58:30|131.53|129.13|131.35|128.95|131.53|129.13|131.11|128.71|0
1646729920000|2022-03-08 08:58:40|131.58|129.18|131.82|129.42|131.88|129.48|131.58|129.18|0
1646729930000|2022-03-08 08:58:50|131.41|129.01|131.58|129.18|131.64|129.24|131.41|129.01|0
1646729940000|2022-03-08 08:59:00|131.76|129.36|131.35|128.95|132.05|129.65|131.35|128.95|0
1646729950000|2022-03-08 08:59:10|131.46|129.06|131.99|129.59|132.05|129.65|131.46|129.06|0
1646729960000|2022-03-08 08:59:20|132.17|129.77|132.11|129.71|132.17|129.77|131.93|129.53|0
1646729970000|2022-03-08 08:59:30|132.82|130.42|132.82|130.42|132.99|130.59|132.82|130.42|0
1646729980000|2022-03-08 08:59:40|132.52|130.12|133.23|130.83|133.23|130.83|132.29|129.89|0
1646729990000|2022-03-08 08:59:50|132.82|130.42|132.76|130.36|132.82|130.42|132.52|130.12|0
1646730000000|2022-03-08 09:00:00|132.29|129.89|133.35|130.95|133.35|130.95|132.29|129.89|0
1646730010000|2022-03-08 09:00:10|133.41|131.01|132.23|129.83|133.41|131.01|132.23|129.83|0
1646730020000|2022-03-08 09:00:20|132.46|130.06|132.76|130.36|132.76|130.36|132.35|129.95|0
1646730030000|2022-03-08 09:00:30|133.06|130.66|133.11|130.71|133.23|130.83|133.06|130.66|0
1646730040000|2022-03-08 09:00:40|133.35|130.95|133.77|131.37|133.77|131.37|133.23|130.83|0
1646730050000|2022-03-08 09:00:50|134.06|131.66|135.01|132.61|135.01|132.61|134.06|131.66|0
1646730060000|2022-03-08 09:01:00|134.96|132.56|135.49|133.09|135.49|133.09|134.96|132.56|0
1646730070000|2022-03-08 09:01:10|135.37|132.97|135.37|132.97|135.79|133.39|135.31|132.91|0
1646730080000|2022-03-08 09:01:20|135.13|132.73|136.09|133.69|136.09|133.69|135.13|132.73|0
1646730090000|2022-03-08 09:01:30|135.97|133.57|135.97|133.57|136.09|133.69|135.97|133.57|0
1646730100000|2022-03-08 09:01:40|135.73|133.33|136.03|133.63|136.03|133.63|135.73|133.33|0
1646730110000|2022-03-08 09:01:50|136.21|133.81|136.75|134.35|136.75|134.35|136.21|133.81|0
1646730120000|2022-03-08 09:02:00|137.05|134.65|136.99|134.59|137.17|134.77|136.99|134.59|0
1646730130000|2022-03-08 09:02:10|136.75|134.35|136.51|134.11|136.75|134.35|136.27|133.87|0
1646730140000|2022-03-08 09:02:20|136.33|133.93|136.81|134.41|136.81|134.41|136.33|133.93|0
1646730150000|2022-03-08 09:02:30|136.63|134.23|136.75|134.35|136.75|134.35|136.45|134.05|0
1646730160000|2022-03-08 09:02:40|137.11|134.71|136.87|134.47|137.11|134.71|136.81|134.41|0
1646730170000|2022-03-08 09:02:50|136.15|133.75|135.67|133.27|136.27|133.87|135.67|133.27|0
1646730180000|2022-03-08 09:03:00|135.61|133.21|135.79|133.39|135.85|133.45|135.61|133.21|0
1646730190000|2022-03-08 09:03:10|136.63|134.23|137.59|135.19|137.59|135.19|136.63|134.23|0
1646730200000|2022-03-08 09:03:20|137.65|135.25|137.71|135.31|137.71|135.31|137.41|135.01|0
1646730210000|2022-03-08 09:03:30|137.89|135.49|137.71|135.31|137.89|135.49|137.47|135.07|0
1646730220000|2022-03-08 09:03:40|137.29|134.89|136.99|134.59|137.29|134.89|136.75|134.35|0
1646730230000|2022-03-08 09:03:50|136.93|134.53|137.23|134.83|137.23|134.83|136.93|134.53|0
1646730240000|2022-03-08 09:04:00|137.05|134.65|136.75|134.35|137.05|134.65|136.75|134.35|0
1646730250000|2022-03-08 09:04:10|136.51|134.11|136.93|134.53|136.93|134.53|136.45|134.05|0
1646730260000|2022-03-08 09:04:20|136.81|134.41|136.81|134.41|136.81|134.41|136.69|134.29|0
1646730270000|2022-03-08 09:04:30|136.93|134.53|137.05|134.65|137.05|134.65|136.33|133.93|0
1646730280000|2022-03-08 09:04:40|136.87|134.47|136.93|134.53|136.93|134.53|136.69|134.29|0
1646730290000|2022-03-08 09:04:50|136.99|134.59|136.63|134.23|136.99|134.59|136.63|134.23|0
1646730300000|2022-03-08 09:05:00|136.87|134.47|136.99|134.59|137.05|134.65|136.87|134.47|0
1646730310000|2022-03-08 09:05:10|137.11|134.71|136.51|134.11|137.11|134.71|136.39|133.99|0
1646730320000|2022-03-08 09:05:20|136.87|134.47|137.71|135.31|137.71|135.31|136.87|134.47|0
1646730330000|2022-03-08 09:05:30|137.53|135.13|136.63|134.23|137.53|135.13|136.63|134.23|0
1646730340000|2022-03-08 09:05:40|136.44|134.04|135.96|133.56|136.44|134.04|135.96|133.56|0
1646730350000|2022-03-08 09:05:50|135.48|133.08|135.19|132.79|135.48|133.08|134.95|132.55|0
1646730360000|2022-03-08 09:06:00|135.13|132.73|134.23|131.83|135.13|132.73|134.23|131.83|0
1646730370000|2022-03-08 09:06:10|134.05|131.65|134.29|131.89|134.29|131.89|134.05|131.65|0
1646730380000|2022-03-08 09:06:20|134.35|131.95|134|131.6|134.35|131.95|134|131.6|0
1646730390000|2022-03-08 09:06:30|134.35|131.95|134.47|132.07|134.47|132.07|134.35|131.95|0
1646730400000|2022-03-08 09:06:40|134.35|131.95|134.59|132.19|134.59|132.19|134.29|131.89|0
1646730410000|2022-03-08 09:06:50|134.17|131.77|134.17|131.77|134.17|131.77|134.05|131.65|0
1646730420000|2022-03-08 09:07:00|134.05|131.65|133.28|130.88|134.05|131.65|133.28|130.88|0
1646730430000|2022-03-08 09:07:10|133.34|130.94|132.81|130.41|133.34|130.94|132.81|130.41|0
1646730440000|2022-03-08 09:07:20|133.22|130.82|132.81|130.41|133.22|130.82|132.81|130.41|0
1646730450000|2022-03-08 09:07:30|132.98|130.58|133.1|130.7|133.22|130.82|132.98|130.58|0
1646730460000|2022-03-08 09:07:40|132.75|130.35|133.04|130.64|133.04|130.64|132.75|130.35|0
1646730470000|2022-03-08 09:07:50|133.1|130.7|133.1|130.7|133.1|130.7|132.81|130.41|0
1646730480000|2022-03-08 09:08:00|133.16|130.76|132.81|130.41|133.16|130.76|132.75|130.35|0
1646730490000|2022-03-08 09:08:10|132.69|130.29|133.1|130.7|133.1|130.7|132.69|130.29|0
1646730500000|2022-03-08 09:08:20|133.16|130.76|133.4|131|133.4|131|132.98|130.58|0
1646730510000|2022-03-08 09:08:30|133.52|131.12|134.05|131.65|134.11|131.71|133.52|131.12|0
1646730520000|2022-03-08 09:08:40|133.99|131.59|133.64|131.24|133.99|131.59|133.46|131.06|0
1646730530000|2022-03-08 09:08:50|134.71|132.31|134.59|132.19|134.71|132.31|134.41|132.01|0
1646730540000|2022-03-08 09:09:00|134.52|132.12|134.76|132.36|134.76|132.36|134.52|132.12|0
1646730550000|2022-03-08 09:09:10|134.88|132.48|135.12|132.72|135.36|132.96|134.88|132.48|0
1646730560000|2022-03-08 09:09:20|135.36|132.96|134.64|132.24|135.36|132.96|134.64|132.24|0
1646730570000|2022-03-08 09:09:30|134.05|131.65|133.75|131.35|134.05|131.65|133.69|131.29|0
1646730580000|2022-03-08 09:09:40|133.93|131.53|133.63|131.23|133.93|131.53|133.63|131.23|0
1646730590000|2022-03-08 09:09:50|133.69|131.29|133.87|131.47|133.87|131.47|133.69|131.29|0
1646730600000|2022-03-08 09:10:00|133.93|131.53|134.4|132|134.4|132|133.93|131.53|0
1646730610000|2022-03-08 09:10:10|134.82|132.42|134.82|132.42|134.88|132.48|134.76|132.36|0
1646730620000|2022-03-08 09:10:20|134.94|132.54|135.9|133.5|136.02|133.62|134.94|132.54|0
1646730630000|2022-03-08 09:10:30|136.08|133.68|136.26|133.86|136.26|133.86|136.02|133.62|0
1646730640000|2022-03-08 09:10:40|136.02|133.62|136.2|133.8|136.2|133.8|135.78|133.38|0
1646730650000|2022-03-08 09:10:50|136.08|133.68|136.38|133.98|136.38|133.98|136.08|133.68|0
1646730660000|2022-03-08 09:11:00|136.5|134.1|136.44|134.04|136.74|134.34|136.44|134.04|0
1646730670000|2022-03-08 09:11:10|136.5|134.1|136.5|134.1|136.56|134.16|136.5|134.1|0
1646730680000|2022-03-08 09:11:20|136.74|134.34|136.68|134.28|137.16|134.76|136.68|134.28|0
1646730690000|2022-03-08 09:11:30|136.62|134.22|136.62|134.22|136.74|134.34|136.62|134.22|0
1646730700000|2022-03-08 09:11:40|136.56|134.16|136.56|134.16|136.62|134.22|136.5|134.1|0
1646730710000|2022-03-08 09:11:50|136.74|134.34|136.5|134.1|136.8|134.4|136.5|134.1|0
1646730720000|2022-03-08 09:12:00|136.07|133.67|135.66|133.26|136.07|133.67|135.54|133.14|0
1646730730000|2022-03-08 09:12:10|135.6|133.2|135.71|133.31|135.71|133.31|135.6|133.2|0
1646730740000|2022-03-08 09:12:20|135.54|133.14|135.3|132.9|135.54|133.14|135.3|132.9|0
1646730750000|2022-03-08 09:12:30|135.47|133.07|135.3|132.9|135.71|133.31|135.3|132.9|0
1646730760000|2022-03-08 09:12:40|135.18|132.78|135.35|132.95|135.35|132.95|135.12|132.72|0
1646730770000|2022-03-08 09:12:50|135.3|132.9|135.42|133.02|135.54|133.14|135.3|132.9|0
1646730780000|2022-03-08 09:13:00|135.54|133.14|135.71|133.31|135.71|133.31|135.54|133.14|0
1646730790000|2022-03-08 09:13:10|136.14|133.74|136.38|133.98|136.38|133.98|135.9|133.5|0
1646730800000|2022-03-08 09:13:20|136.5|134.1|136.79|134.39|136.79|134.39|136.5|134.1|0
1646730810000|2022-03-08 09:13:30|137.03|134.63|136.62|134.22|137.03|134.63|136.55|134.15|0
1646730820000|2022-03-08 09:13:40|136.67|134.27|135.71|133.31|136.67|134.27|135.71|133.31|0
1646730830000|2022-03-08 09:13:50|136.01|133.61|135.83|133.43|136.25|133.85|135.83|133.43|0
1646730840000|2022-03-08 09:14:00|135.71|133.31|136.37|133.97|136.37|133.97|135.71|133.31|0
1646730850000|2022-03-08 09:14:10|136.07|133.67|136.07|133.67|136.37|133.97|136.07|133.67|0
1646730860000|2022-03-08 09:14:20|136.25|133.85|136.49|134.09|136.49|134.09|135.95|133.55|0
1646730870000|2022-03-08 09:14:30|136.61|134.21|136.37|133.97|136.61|134.21|136.31|133.91|0
1646730880000|2022-03-08 09:14:40|136.13|133.73|135.77|133.37|136.13|133.73|135.77|133.37|0
1646730890000|2022-03-08 09:14:50|135.89|133.49|136.07|133.67|136.07|133.67|135.89|133.49|0
1646730900000|2022-03-08 09:15:00|135.95|133.55|136.43|134.03|136.43|134.03|135.95|133.55|0
1646730910000|2022-03-08 09:15:10|135.95|133.55|136.07|133.67|136.07|133.67|135.89|133.49|0
1646730920000|2022-03-08 09:15:20|135.83|133.43|136.67|134.27|136.67|134.27|135.83|133.43|0
1646730930000|2022-03-08 09:15:30|136.73|134.33|136.61|134.21|136.73|134.33|136.43|134.03|0
1646730940000|2022-03-08 09:15:40|136.13|133.73|135.95|133.55|136.13|133.73|135.83|133.43|0
1646730950000|2022-03-08 09:15:50|135.89|133.49|135.83|133.43|135.89|133.49|135.71|133.31|0
1646730960000|2022-03-08 09:16:00|135.77|133.37|135.89|133.49|135.89|133.49|135.77|133.37|0
1646730970000|2022-03-08 09:16:10|135.77|133.37|136.01|133.61|136.01|133.61|135.77|133.37|0
1646730980000|2022-03-08 09:16:20|135.95|133.55|136.31|133.91|136.31|133.91|135.95|133.55|0
1646730990000|2022-03-08 09:16:30|136.37|133.97|136.91|134.51|136.91|134.51|136.25|133.85|0
1646731000000|2022-03-08 09:16:40|136.97|134.57|136.91|134.51|137.15|134.75|136.91|134.51|0
1646731010000|2022-03-08 09:16:50|137.15|134.75|136.79|134.39|137.15|134.75|136.61|134.21|0
1646731020000|2022-03-08 09:17:00|136.91|134.51|136.19|133.79|137.09|134.69|136.19|133.79|0
1646731030000|2022-03-08 09:17:10|136.07|133.67|136.43|134.03|136.55|134.15|136.07|133.67|0
1646731040000|2022-03-08 09:17:20|136.55|134.15|137.09|134.69|137.09|134.69|136.55|134.15|0
1646731050000|2022-03-08 09:17:30|137.27|134.87|137.15|134.75|137.27|134.87|136.91|134.51|0
1646731060000|2022-03-08 09:17:40|137.21|134.81|137.45|135.05|137.45|135.05|137.21|134.81|0
1646731070000|2022-03-08 09:17:50|137.39|134.99|137.63|135.23|137.63|135.23|137.39|134.99|0
1646731080000|2022-03-08 09:18:00|137.87|135.47|137.99|135.59|137.99|135.59|137.82|135.42|0
1646731090000|2022-03-08 09:18:10|138.12|135.72|137.51|135.11|138.12|135.72|137.33|134.93|0
1646731100000|2022-03-08 09:18:20|137.63|135.23|137.33|134.93|137.69|135.29|137.33|134.93|0
1646731110000|2022-03-08 09:18:30|137.27|134.87|137.69|135.29|137.69|135.29|137.27|134.87|0
1646731120000|2022-03-08 09:18:40|137.45|135.05|137.63|135.23|137.63|135.23|137.45|135.05|0
1646731130000|2022-03-08 09:18:50|137.69|135.29|137.69|135.29|137.69|135.29|137.39|134.99|0
1646731140000|2022-03-08 09:19:00|137.81|135.41|138.23|135.83|138.3|135.9|137.81|135.41|0
1646731150000|2022-03-08 09:19:10|137.93|135.53|137.81|135.41|137.99|135.59|137.81|135.41|0
1646731160000|2022-03-08 09:19:20|137.63|135.23|137.69|135.29|137.81|135.41|137.63|135.23|0
1646731170000|2022-03-08 09:19:30|137.57|135.17|137.51|135.11|137.57|135.17|137.45|135.05|0
1646731180000|2022-03-08 09:19:40|137.57|135.17|137.21|134.81|137.57|135.17|137.21|134.81|0
1646731190000|2022-03-08 09:19:50|136.97|134.57|137.33|134.93|137.33|134.93|136.97|134.57|0
1646731200000|2022-03-08 09:20:00|137.21|134.81|137.69|135.29|137.69|135.29|137.21|134.81|0
1646731210000|2022-03-08 09:20:10|137.03|134.63|135.89|133.49|137.03|134.63|135.82|133.42|0
1646731220000|2022-03-08 09:20:20|135.94|133.54|135.05|132.65|135.94|133.54|135.05|132.65|0
1646731230000|2022-03-08 09:20:30|134.93|132.53|135.17|132.77|135.17|132.77|134.93|132.53|0
1646731240000|2022-03-08 09:20:40|134.99|132.59|134.69|132.29|134.99|132.59|134.69|132.29|0
1646731250000|2022-03-08 09:20:50|134.57|132.17|135.22|132.82|135.22|132.82|134.57|132.17|0
1646731260000|2022-03-08 09:21:00|134.93|132.53|133.68|131.28|134.93|132.53|133.68|131.28|0
1646731270000|2022-03-08 09:21:10|133.74|131.34|133.97|131.57|133.97|131.57|133.74|131.34|0
1646731280000|2022-03-08 09:21:20|134.09|131.69|134.09|131.69|134.09|131.69|133.91|131.51|0
1646731290000|2022-03-08 09:21:30|134.33|131.93|133.85|131.45|134.33|131.93|133.85|131.45|0
1646731300000|2022-03-08 09:21:40|134.09|131.69|134.27|131.87|134.27|131.87|134.09|131.69|0
1646731310000|2022-03-08 09:21:50|134.51|132.11|134.51|132.11|134.51|132.11|134.51|132.11|0
1646731320000|2022-03-08 09:22:00|134.33|131.93|134.09|131.69|134.33|131.93|133.97|131.57|0
1646731330000|2022-03-08 09:22:10|134.03|131.63|134.45|132.05|134.45|132.05|134.03|131.63|0
1646731340000|2022-03-08 09:22:20|134.69|132.29|134.86|132.46|134.93|132.53|134.69|132.29|0
1646731350000|2022-03-08 09:22:30|134.98|132.58|135.22|132.82|135.22|132.82|134.98|132.58|0
1646731360000|2022-03-08 09:22:40|135.1|132.7|135.4|133|135.46|133.06|135.1|132.7|0
1646731370000|2022-03-08 09:22:50|135.16|132.76|134.98|132.58|135.16|132.76|134.86|132.46|0
1646731380000|2022-03-08 09:23:00|135.1|132.7|135.82|133.42|135.82|133.42|135.1|132.7|0
1646731390000|2022-03-08 09:23:10|135.58|133.18|135.88|133.48|135.94|133.54|135.58|133.18|0
1646731400000|2022-03-08 09:23:20|135.76|133.36|135.76|133.36|136|133.6|135.76|133.36|0
1646731410000|2022-03-08 09:23:30|135.88|133.48|135.52|133.12|135.88|133.48|135.34|132.94|0
1646731420000|2022-03-08 09:23:40|135.58|133.18|135.7|133.3|135.7|133.3|135.46|133.06|0
1646731430000|2022-03-08 09:23:50|135.76|133.36|135.76|133.36|135.82|133.42|135.76|133.36|0
1646731440000|2022-03-08 09:24:00|135.82|133.42|135.4|133|135.82|133.42|135.4|133|0
1646731450000|2022-03-08 09:24:10|135.28|132.88|134.98|132.58|135.28|132.88|134.98|132.58|0
1646731460000|2022-03-08 09:24:20|134.92|132.52|135.04|132.64|135.04|132.64|134.92|132.52|0
1646731470000|2022-03-08 09:24:30|135.22|132.82|134.86|132.46|135.4|133|134.86|132.46|0
1646731480000|2022-03-08 09:24:40|135.1|132.7|134.86|132.46|135.1|132.7|134.8|132.4|0
1646731490000|2022-03-08 09:24:50|134.98|132.58|135.04|132.64|135.04|132.64|134.98|132.58|0
1646731500000|2022-03-08 09:25:00|135.46|133.06|135.58|133.18|135.64|133.24|135.4|133|0
1646731510000|2022-03-08 09:25:10|135.64|133.24|135.46|133.06|135.64|133.24|135.46|133.06|0
1646731520000|2022-03-08 09:25:20|134.86|132.46|134.38|131.98|134.86|132.46|134.38|131.98|0
1646731530000|2022-03-08 09:25:30|134.5|132.1|134.26|131.86|134.5|132.1|134.26|131.86|0
1646731540000|2022-03-08 09:25:40|134.38|131.98|133.85|131.45|134.38|131.98|133.85|131.45|0
1646731550000|2022-03-08 09:25:50|134.02|131.62|134.44|132.04|134.44|132.04|134.02|131.62|0
1646731560000|2022-03-08 09:26:00|134.8|132.4|134.44|132.04|134.8|132.4|134.44|132.04|0
1646731570000|2022-03-08 09:26:10|133.97|131.57|133.97|131.57|134.14|131.74|133.97|131.57|0
1646731580000|2022-03-08 09:26:20|134.02|131.62|134.26|131.86|134.26|131.86|133.91|131.51|0
1646731590000|2022-03-08 09:26:30|134.44|132.04|134.44|132.04|134.56|132.16|134.44|132.04|0
1646731600000|2022-03-08 09:26:40|134.5|132.1|134.44|132.04|134.62|132.22|134.44|132.04|0
1646731610000|2022-03-08 09:26:50|134.74|132.34|134.5|132.1|134.74|132.34|134.5|132.1|0
1646731620000|2022-03-08 09:27:00|134.38|131.98|133.97|131.57|134.38|131.98|133.97|131.57|0
1646731630000|2022-03-08 09:27:10|133.85|131.45|133.43|131.03|133.85|131.45|133.43|131.03|0
1646731640000|2022-03-08 09:27:20|133.79|131.39|134.14|131.74|134.32|131.92|133.79|131.39|0
1646731650000|2022-03-08 09:27:30|134.8|132.4|135.09|132.69|135.21|132.81|134.8|132.4|0
1646731660000|2022-03-08 09:27:40|135.04|132.64|134.2|131.8|135.04|132.64|134.2|131.8|0
1646731670000|2022-03-08 09:27:50|134.26|131.86|134.5|132.1|134.5|132.1|134.26|131.86|0
1646731680000|2022-03-08 09:28:00|134.38|131.98|134.32|131.92|134.38|131.98|134.32|131.92|0
1646731690000|2022-03-08 09:28:10|134.26|131.86|134.14|131.74|134.32|131.92|134.14|131.74|0
1646731700000|2022-03-08 09:28:20|134.32|131.92|134.2|131.8|134.32|131.92|134.08|131.68|0
1646731710000|2022-03-08 09:28:30|134.26|131.86|134.2|131.8|134.26|131.86|134.14|131.74|0
1646731720000|2022-03-08 09:28:40|134.08|131.68|134.02|131.62|134.08|131.68|133.61|131.21|0
1646731730000|2022-03-08 09:28:50|134.14|131.74|134.08|131.68|134.14|131.74|133.96|131.56|0
1646731740000|2022-03-08 09:29:00|134.2|131.8|134.68|132.28|134.85|132.45|134.2|131.8|0
1646731750000|2022-03-08 09:29:10|134.73|132.33|134.56|132.16|134.73|132.33|134.56|132.16|0
1646731760000|2022-03-08 09:29:20|134.08|131.68|134.14|131.74|134.26|131.86|134.08|131.68|0
1646731770000|2022-03-08 09:29:30|133.9|131.5|134.08|131.68|134.08|131.68|133.9|131.5|0
1646731780000|2022-03-08 09:29:40|133.96|131.56|133.61|131.21|134.14|131.74|133.61|131.21|0
1646731790000|2022-03-08 09:29:50|133.72|131.32|133.72|131.32|133.72|131.32|133.66|131.26|0
1646731800000|2022-03-08 09:30:00|133.84|131.44|133.9|131.5|134.14|131.74|133.78|131.38|0
1646731810000|2022-03-08 09:30:10|134.2|131.8|134.61|132.21|134.61|132.21|134.2|131.8|0
1646731820000|2022-03-08 09:30:20|134.91|132.51|134.61|132.21|135.51|133.11|134.61|132.21|0
1646731830000|2022-03-08 09:30:30|134.73|132.33|134.49|132.09|134.73|132.33|134.49|132.09|0
1646731840000|2022-03-08 09:30:40|134.37|131.97|134.37|131.97|134.49|132.09|134.32|131.92|0
1646731850000|2022-03-08 09:30:50|133.9|131.5|133.96|131.56|134.08|131.68|133.9|131.5|0
1646731860000|2022-03-08 09:31:00|133.9|131.5|133.19|130.79|133.9|131.5|133.19|130.79|0
1646731870000|2022-03-08 09:31:10|133.01|130.61|133.25|130.85|133.25|130.85|132.89|130.49|0
1646731880000|2022-03-08 09:31:20|133.19|130.79|132.77|130.37|133.19|130.79|132.77|130.37|0
1646731890000|2022-03-08 09:31:30|132.6|130.2|132.83|130.43|132.95|130.55|132.6|130.2|0
1646731900000|2022-03-08 09:31:40|132.77|130.37|132.95|130.55|133.07|130.67|132.54|130.14|0
1646731910000|2022-03-08 09:31:50|133.07|130.67|133.19|130.79|133.25|130.85|132.83|130.43|0
1646731920000|2022-03-08 09:32:00|132.95|130.55|132.66|130.26|132.95|130.55|132.48|130.08|0
1646731930000|2022-03-08 09:32:10|132.48|130.08|132.71|130.31|132.71|130.31|132.36|129.96|0
1646731940000|2022-03-08 09:32:20|132.95|130.55|132.42|130.02|132.95|130.55|132.42|130.02|0
1646731950000|2022-03-08 09:32:30|132.3|129.9|132.42|130.02|132.66|130.26|132.3|129.9|0
1646731960000|2022-03-08 09:32:40|132.3|129.9|132.42|130.02|132.42|130.02|132.3|129.9|0
1646731970000|2022-03-08 09:32:50|132.36|129.96|132.24|129.84|132.42|130.02|132.18|129.78|0
1646731980000|2022-03-08 09:33:00|132.42|130.02|133.54|131.14|133.54|131.14|132.42|130.02|0
1646731990000|2022-03-08 09:33:10|133.84|131.44|133.36|130.96|133.84|131.44|133.3|130.9|0
1646732000000|2022-03-08 09:33:20|133.18|130.78|132.89|130.49|133.18|130.78|132.89|130.49|0
1646732010000|2022-03-08 09:33:30|133.3|130.9|133.3|130.9|133.48|131.08|133.3|130.9|0
1646732020000|2022-03-08 09:33:40|133.48|131.08|133.84|131.44|133.84|131.44|133.42|131.02|0
1646732030000|2022-03-08 09:33:50|133.66|131.26|134.01|131.61|134.01|131.61|133.66|131.26|0
1646732040000|2022-03-08 09:34:00|133.89|131.49|134.13|131.73|134.55|132.15|133.89|131.49|0
1646732050000|2022-03-08 09:34:10|134.43|132.03|136.71|134.31|136.83|134.43|134.43|132.03|0
1646732060000|2022-03-08 09:34:20|136.88|134.48|136.52|134.12|136.88|134.48|136.52|134.12|0
1646732070000|2022-03-08 09:34:30|136.4|134|136.52|134.12|136.52|134.12|136.16|133.76|0
1646732080000|2022-03-08 09:34:40|136.4|134|136.28|133.88|136.64|134.24|136.16|133.76|0
1646732090000|2022-03-08 09:34:50|136.16|133.76|136.28|133.88|136.34|133.94|136.16|133.76|0
1646732100000|2022-03-08 09:35:00|135.92|133.52|135.2|132.8|135.92|133.52|135.08|132.68|0
1646732110000|2022-03-08 09:35:10|134.85|132.45|134.61|132.21|134.85|132.45|134.43|132.03|0
1646732120000|2022-03-08 09:35:20|134.07|131.67|134.01|131.61|134.07|131.67|133.72|131.32|0
1646732130000|2022-03-08 09:35:30|134.13|131.73|134.84|132.44|134.84|132.44|134.13|131.73|0
1646732140000|2022-03-08 09:35:40|134.96|132.56|134.73|132.33|134.96|132.56|134.61|132.21|0
1646732150000|2022-03-08 09:35:50|134.91|132.51|134.61|132.21|134.91|132.51|134.55|132.15|0
1646732160000|2022-03-08 09:36:00|134.72|132.32|134.72|132.32|134.91|132.51|134.72|132.32|0
1646732170000|2022-03-08 09:36:10|134.91|132.51|135.03|132.63|135.2|132.8|134.91|132.51|0
1646732180000|2022-03-08 09:36:20|135.2|132.8|135.62|133.22|135.62|133.22|135.2|132.8|0
1646732190000|2022-03-08 09:36:30|135.8|133.4|135.2|132.8|135.8|133.4|135.08|132.68|0
1646732200000|2022-03-08 09:36:40|135.44|133.04|135.14|132.74|135.62|133.22|135.14|132.74|0
1646732210000|2022-03-08 09:36:50|135.2|132.8|135.14|132.74|135.2|132.8|135.08|132.68|0
1646732220000|2022-03-08 09:37:00|135.08|132.68|134.48|132.08|135.08|132.68|134.48|132.08|0
1646732230000|2022-03-08 09:37:10|134.72|132.32|135.44|133.04|135.44|133.04|134.72|132.32|0
1646732240000|2022-03-08 09:37:20|135.68|133.28|135.8|133.4|135.8|133.4|135.68|133.28|0
1646732250000|2022-03-08 09:37:30|135.32|132.92|135.14|132.74|135.38|132.98|135.14|132.74|0
1646732260000|2022-03-08 09:37:40|135.44|133.04|135.56|133.16|135.56|133.16|135.44|133.04|0
1646732270000|2022-03-08 09:37:50|135.68|133.28|135.38|132.98|135.68|133.28|135.2|132.8|0
1646732280000|2022-03-08 09:38:00|134.96|132.56|134.6|132.2|135.08|132.68|134.6|132.2|0
1646732290000|2022-03-08 09:38:10|134.19|131.79|134.6|132.2|134.6|132.2|134.19|131.79|0
1646732300000|2022-03-08 09:38:20|134.48|132.08|134.31|131.91|134.66|132.26|134.31|131.91|0
1646732310000|2022-03-08 09:38:30|134.19|131.79|133.71|131.31|134.19|131.79|133.71|131.31|0
1646732320000|2022-03-08 09:38:40|134.01|131.61|134.36|131.96|134.36|131.96|133.89|131.49|0
1646732330000|2022-03-08 09:38:50|134.72|132.32|134.36|131.96|134.72|132.32|134.36|131.96|0
1646732340000|2022-03-08 09:39:00|135.02|132.62|134.9|132.5|135.02|132.62|134.78|132.38|0
1646732350000|2022-03-08 09:39:10|134.48|132.08|135.26|132.86|135.26|132.86|134.42|132.02|0
1646732360000|2022-03-08 09:39:20|135.14|132.74|135.32|132.92|135.44|133.04|135.14|132.74|0
1646732370000|2022-03-08 09:39:30|135.44|133.04|135.92|133.52|136.1|133.7|135.44|133.04|0
1646732380000|2022-03-08 09:39:40|135.68|133.28|135.62|133.22|135.8|133.4|135.62|133.22|0
1646732390000|2022-03-08 09:39:50|135.74|133.34|135.56|133.16|135.74|133.34|135.38|132.98|0
1646732400000|2022-03-08 09:40:00|134.9|132.5|134.72|132.32|134.9|132.5|134.72|132.32|0
1646732410000|2022-03-08 09:40:10|134.84|132.44|134.66|132.26|134.84|132.44|134.66|132.26|0
1646732420000|2022-03-08 09:40:20|134.84|132.44|134.9|132.5|134.9|132.5|134.84|132.44|0
1646732430000|2022-03-08 09:40:30|134.72|132.32|134.42|132.02|134.72|132.32|134.42|132.02|0
1646732440000|2022-03-08 09:40:40|134.66|132.26|135.08|132.68|135.08|132.68|134.6|132.2|0
1646732450000|2022-03-08 09:40:50|134.42|132.02|134.36|131.96|134.48|132.08|134.36|131.96|0
1646732460000|2022-03-08 09:41:00|134.6|132.2|134.66|132.26|134.84|132.44|134.54|132.14|0
1646732470000|2022-03-08 09:41:10|134.96|132.56|134.9|132.5|135.55|133.15|134.9|132.5|0
1646732480000|2022-03-08 09:41:20|135.02|132.62|134.72|132.32|135.08|132.68|134.72|132.32|0
1646732490000|2022-03-08 09:41:30|134.78|132.38|134.66|132.26|135.08|132.68|134.66|132.26|0
1646732500000|2022-03-08 09:41:40|134.6|132.2|134.66|132.26|134.66|132.26|134.54|132.14|0
1646732510000|2022-03-08 09:41:50|134.84|132.44|134.72|132.32|134.84|132.44|134.54|132.14|0
1646732520000|2022-03-08 09:42:00|134.6|132.2|134.72|132.32|134.72|132.32|134.54|132.14|0
1646732530000|2022-03-08 09:42:10|134.54|132.14|134.12|131.72|134.54|132.14|134|131.6|0
1646732540000|2022-03-08 09:42:20|133.94|131.54|133.88|131.48|134.12|131.72|133.76|131.36|0
1646732550000|2022-03-08 09:42:30|133.76|131.36|134.48|132.08|134.48|132.08|133.76|131.36|0
1646732560000|2022-03-08 09:42:40|134.36|131.96|134.54|132.14|134.72|132.32|134.36|131.96|0
1646732570000|2022-03-08 09:42:50|134.48|132.08|134.48|132.08|134.78|132.38|134.42|132.02|0
1646732580000|2022-03-08 09:43:00|134.36|131.96|134.12|131.72|134.36|131.96|134.06|131.66|0
1646732590000|2022-03-08 09:43:10|133.88|131.48|133.88|131.48|133.94|131.54|133.76|131.36|0
1646732600000|2022-03-08 09:43:20|133.82|131.42|133.71|131.31|133.88|131.48|133.71|131.31|0
1646732610000|2022-03-08 09:43:30|133.82|131.42|134.18|131.78|134.18|131.78|133.71|131.31|0
1646732620000|2022-03-08 09:43:40|134.06|131.66|133.94|131.54|134.06|131.66|133.94|131.54|0
1646732630000|2022-03-08 09:43:50|133.82|131.42|133.88|131.48|133.88|131.48|133.76|131.36|0
1646732640000|2022-03-08 09:44:00|133.7|131.3|133.41|131.01|133.88|131.48|133.41|131.01|0
1646732650000|2022-03-08 09:44:10|133.52|131.12|134.3|131.9|134.3|131.9|133.52|131.12|0
1646732660000|2022-03-08 09:44:20|134.36|131.96|134.06|131.66|134.36|131.96|134.06|131.66|0
1646732670000|2022-03-08 09:44:30|134.42|132.02|134.89|132.49|134.89|132.49|134.42|132.02|0
1646732680000|2022-03-08 09:44:40|135.25|132.85|134.47|132.07|135.25|132.85|134.3|131.9|0
1646732690000|2022-03-08 09:44:50|134.42|132.02|134.77|132.37|134.83|132.43|134.42|132.02|0
1646732700000|2022-03-08 09:45:00|134.35|131.95|133.88|131.48|134.35|131.95|133.88|131.48|0
1646732710000|2022-03-08 09:45:10|133.94|131.54|133.64|131.24|133.94|131.54|133.64|131.24|0
1646732720000|2022-03-08 09:45:20|133.47|131.07|133.7|131.3|133.7|131.3|133.47|131.07|0
1646732730000|2022-03-08 09:45:30|133.58|131.18|133.4|131|133.58|131.18|133.35|130.95|0
1646732740000|2022-03-08 09:45:40|133.7|131.3|133.82|131.42|133.82|131.42|133.46|131.06|0
1646732750000|2022-03-08 09:45:50|133.94|131.54|133.35|130.95|133.94|131.54|133.35|130.95|0
1646732760000|2022-03-08 09:46:00|133.28|130.88|133.35|130.95|133.4|131|133.28|130.88|0
1646732770000|2022-03-08 09:46:10|132.93|130.53|132.93|130.53|133.11|130.71|132.87|130.47|0
1646732780000|2022-03-08 09:46:20|132.64|130.24|132.69|130.29|132.87|130.47|132.64|130.24|0
1646732790000|2022-03-08 09:46:30|132.64|130.24|132.57|130.17|132.64|130.24|132.57|130.17|0
1646732800000|2022-03-08 09:46:40|132.46|130.06|132.05|129.65|132.46|130.06|132.05|129.65|0
1646732810000|2022-03-08 09:46:50|131.69|129.29|131.46|129.06|131.69|129.29|131.28|128.88|0
1646732820000|2022-03-08 09:47:00|131.75|129.35|131.81|129.41|131.81|129.41|131.75|129.35|0
1646732830000|2022-03-08 09:47:10|132.16|129.76|132.52|130.12|132.52|130.12|132.16|129.76|0
1646732840000|2022-03-08 09:47:20|132.45|130.05|132.28|129.88|132.45|130.05|132.28|129.88|0
1646732850000|2022-03-08 09:47:30|132.16|129.76|131.93|129.53|132.45|130.05|131.93|129.53|0
1646732860000|2022-03-08 09:47:40|131.98|129.58|131.93|129.53|132.04|129.64|131.86|129.46|0
1646732870000|2022-03-08 09:47:50|131.98|129.58|131.93|129.53|131.98|129.58|131.93|129.53|0
1646732880000|2022-03-08 09:48:00|131.63|129.23|131.75|129.35|131.75|129.35|131.57|129.17|0
1646732890000|2022-03-08 09:48:10|131.81|129.41|131.98|129.58|131.98|129.58|131.63|129.23|0
1646732900000|2022-03-08 09:48:20|132.4|130|132.22|129.82|132.4|130|132.22|129.82|0
1646732910000|2022-03-08 09:48:30|132.28|129.88|132.45|130.05|132.45|130.05|132.1|129.7|0
1646732920000|2022-03-08 09:48:40|132.28|129.88|132.33|129.93|132.4|130|132.28|129.88|0
1646732930000|2022-03-08 09:48:50|132.45|130.05|132.45|130.05|132.51|130.11|132.4|130|0
1646732940000|2022-03-08 09:49:00|132.87|130.47|132.57|130.17|132.99|130.59|132.57|130.17|0
1646732950000|2022-03-08 09:49:10|132.63|130.23|132.51|130.11|132.63|130.23|132.51|130.11|0
1646732960000|2022-03-08 09:49:20|132.45|130.05|132.69|130.29|132.92|130.52|132.45|130.05|0
1646732970000|2022-03-08 09:49:30|132.51|130.11|132.81|130.41|132.81|130.41|132.45|130.05|0
1646732980000|2022-03-08 09:49:40|132.87|130.47|133.22|130.82|133.22|130.82|132.81|130.41|0
1646732990000|2022-03-08 09:49:50|133.46|131.06|132.92|130.52|133.46|131.06|132.92|130.52|0
1646733000000|2022-03-08 09:50:00|132.75|130.35|132.39|129.99|132.75|130.35|132.28|129.88|0
1646733010000|2022-03-08 09:50:10|132.57|130.17|132.51|130.11|132.69|130.29|132.51|130.11|0
1646733020000|2022-03-08 09:50:20|132.57|130.17|132.45|130.05|132.57|130.17|132.45|130.05|0
1646733030000|2022-03-08 09:50:30|132.75|130.35|132.69|130.29|132.92|130.52|132.69|130.29|0
1646733040000|2022-03-08 09:50:40|132.75|130.35|132.51|130.11|132.75|130.35|132.51|130.11|0
1646733050000|2022-03-08 09:50:50|132.33|129.93|132.33|129.93|132.39|129.99|132.33|129.93|0
1646733060000|2022-03-08 09:51:00|132.45|130.05|132.57|130.17|132.57|130.17|132.33|129.93|0
1646733070000|2022-03-08 09:51:10|132.51|130.11|132.57|130.17|132.63|130.23|132.51|130.11|0
1646733080000|2022-03-08 09:51:20|132.45|130.05|132.51|130.11|132.51|130.11|132.45|130.05|0
1646733090000|2022-03-08 09:51:30|132.33|129.93|132.45|130.05|132.45|130.05|132.33|129.93|0
1646733100000|2022-03-08 09:51:40|132.63|130.23|132.45|130.05|132.63|130.23|132.45|130.05|0
1646733110000|2022-03-08 09:51:50|132.57|130.17|133.16|130.76|133.16|130.76|132.57|130.17|0
1646733120000|2022-03-08 09:52:00|133.51|131.11|133.87|131.47|133.87|131.47|133.51|131.11|0
1646733130000|2022-03-08 09:52:10|133.75|131.35|133.51|131.11|133.75|131.35|133.51|131.11|0
1646733140000|2022-03-08 09:52:20|133.46|131.06|134.17|131.77|134.17|131.77|133.46|131.06|0
1646733150000|2022-03-08 09:52:30|133.75|131.35|133.87|131.47|133.87|131.47|133.75|131.35|0
1646733160000|2022-03-08 09:52:40|133.75|131.35|133.34|130.94|133.75|131.35|133.34|130.94|0
1646733170000|2022-03-08 09:52:50|134.17|131.77|134.34|131.94|134.76|132.36|134.17|131.77|0
1646733180000|2022-03-08 09:53:00|134.29|131.89|134.46|132.06|134.58|132.18|134.29|131.89|0
1646733190000|2022-03-08 09:53:10|134.58|132.18|134.76|132.36|134.94|132.54|134.58|132.18|0
1646733200000|2022-03-08 09:53:20|135.24|132.84|135.6|133.2|135.6|133.2|135.24|132.84|0
1646733210000|2022-03-08 09:53:30|135.66|133.26|135.3|132.9|135.84|133.44|135.24|132.84|0
1646733220000|2022-03-08 09:53:40|135.54|133.14|135.54|133.14|135.6|133.2|135.54|133.14|0
1646733230000|2022-03-08 09:53:50|135.6|133.2|135.78|133.38|135.78|133.38|135.6|133.2|0
1646733240000|2022-03-08 09:54:00|135.66|133.26|135.66|133.26|135.66|133.26|135.42|133.02|0
1646733250000|2022-03-08 09:54:10|135.54|133.14|135.6|133.2|135.6|133.2|135.54|133.14|0
1646733260000|2022-03-08 09:54:20|135.66|133.26|135.3|132.9|135.66|133.26|135.3|132.9|0
1646733270000|2022-03-08 09:54:30|135.24|132.84|135.3|132.9|135.3|132.9|135.24|132.84|0
1646733280000|2022-03-08 09:54:40|135.42|133.02|135.48|133.08|135.48|133.08|135.3|132.9|0
1646733290000|2022-03-08 09:54:50|135.53|133.13|135.65|133.25|135.65|133.25|135.41|133.01|0
1646733300000|2022-03-08 09:55:00|135.89|133.49|136.08|133.68|136.13|133.73|135.89|133.49|0
1646733310000|2022-03-08 09:55:10|136.13|133.73|135.84|133.44|136.13|133.73|135.84|133.44|0
1646733320000|2022-03-08 09:55:20|135.72|133.32|135.77|133.37|135.77|133.37|135.65|133.25|0
1646733330000|2022-03-08 09:55:30|135.72|133.32|135.77|133.37|135.77|133.37|135.72|133.32|0
1646733340000|2022-03-08 09:55:40|135.89|133.49|135.84|133.44|135.89|133.49|135.72|133.32|0
1646733350000|2022-03-08 09:55:50|135.96|133.56|135.77|133.37|135.96|133.56|135.6|133.2|0
1646733360000|2022-03-08 09:56:00|136.13|133.73|136.13|133.73|136.13|133.73|136.07|133.67|0
1646733370000|2022-03-08 09:56:10|136.01|133.61|135.89|133.49|136.01|133.61|135.89|133.49|0
1646733380000|2022-03-08 09:56:20|135.77|133.37|135.89|133.49|135.95|133.55|135.77|133.37|0
1646733390000|2022-03-08 09:56:30|135.77|133.37|135.59|133.19|135.89|133.49|135.59|133.19|0
1646733400000|2022-03-08 09:56:40|135.47|133.07|135.35|132.95|135.47|133.07|135.17|132.77|0
1646733410000|2022-03-08 09:56:50|135.24|132.84|135.35|132.95|135.65|133.25|135.24|132.84|0
1646733420000|2022-03-08 09:57:00|135.71|133.31|136.01|133.61|136.01|133.61|135.71|133.31|0
1646733430000|2022-03-08 09:57:10|135.95|133.55|135.77|133.37|135.95|133.55|135.77|133.37|0
1646733440000|2022-03-08 09:57:20|135.95|133.55|136.07|133.67|136.07|133.67|135.89|133.49|0
1646733450000|2022-03-08 09:57:30|136.55|134.15|134.76|132.36|136.55|134.15|134.76|132.36|0
1646733460000|2022-03-08 09:57:40|134.99|132.59|134.28|131.88|134.99|132.59|134.28|131.88|0
1646733470000|2022-03-08 09:57:50|134.22|131.82|134.69|132.29|134.69|132.29|134.22|131.82|0
1646733480000|2022-03-08 09:58:00|134.64|132.24|134.28|131.88|134.64|132.24|134.28|131.88|0
1646733490000|2022-03-08 09:58:10|134.22|131.82|134.34|131.94|134.34|131.94|134.22|131.82|0
1646733500000|2022-03-08 09:58:20|134.4|132|134.16|131.76|134.4|132|134.04|131.64|0
1646733510000|2022-03-08 09:58:30|133.98|131.58|134.45|132.05|134.64|132.24|133.98|131.58|0
1646733520000|2022-03-08 09:58:40|134.4|132|134.45|132.05|134.45|132.05|134.34|131.94|0
1646733530000|2022-03-08 09:58:50|134.57|132.17|134.45|132.05|134.57|132.17|134.4|132|0
1646733540000|2022-03-08 09:59:00|134.28|131.88|134.28|131.88|134.57|132.17|134.28|131.88|0
1646733550000|2022-03-08 09:59:10|134.33|131.93|133.92|131.52|134.33|131.93|133.92|131.52|0
1646733560000|2022-03-08 09:59:20|133.8|131.4|134.22|131.82|134.22|131.82|133.8|131.4|0
1646733570000|2022-03-08 09:59:30|134.57|132.17|134.99|132.59|134.99|132.59|134.57|132.17|0
1646733580000|2022-03-08 09:59:40|134.87|132.47|134.57|132.17|134.87|132.47|134.45|132.05|0
1646733590000|2022-03-08 09:59:50|134.87|132.47|135.11|132.71|135.11|132.71|134.87|132.47|0
1646733600000|2022-03-08 10:00:00|135.41|133.01|134.99|132.59|135.41|133.01|134.99|132.59|0
1646733610000|2022-03-08 10:00:10|134.75|132.35|134.93|132.53|134.99|132.59|134.75|132.35|0
1646733620000|2022-03-08 10:00:20|135.23|132.83|135.29|132.89|135.35|132.95|135.23|132.83|0
1646733630000|2022-03-08 10:00:30|135.17|132.77|135.89|133.49|135.89|133.49|135.17|132.77|0
1646733640000|2022-03-08 10:00:40|135.77|133.37|134.93|132.53|135.83|133.43|134.93|132.53|0
1646733650000|2022-03-08 10:00:50|135.05|132.65|135.11|132.71|135.17|132.77|135.05|132.65|0
1646733660000|2022-03-08 10:01:00|135.53|133.13|134.93|132.53|135.53|133.13|134.93|132.53|0
1646733670000|2022-03-08 10:01:10|134.75|132.35|134.93|132.53|134.93|132.53|134.75|132.35|0
1646733680000|2022-03-08 10:01:20|134.81|132.41|134.69|132.29|134.93|132.53|134.69|132.29|0
1646733690000|2022-03-08 10:01:30|134.75|132.35|134.27|131.87|134.75|132.35|134.27|131.87|0
1646733700000|2022-03-08 10:01:40|134.15|131.75|134.21|131.81|134.39|131.99|134.15|131.75|0
1646733710000|2022-03-08 10:01:50|134.04|131.64|134.21|131.81|134.21|131.81|134.04|131.64|0
1646733720000|2022-03-08 10:02:00|134.15|131.75|134.04|131.64|134.33|131.93|134.04|131.64|0
1646733730000|2022-03-08 10:02:10|133.74|131.34|133.85|131.45|133.85|131.45|133.74|131.34|0
1646733740000|2022-03-08 10:02:20|133.92|131.52|133.85|131.45|134.04|131.64|133.85|131.45|0
1646733750000|2022-03-08 10:02:30|133.97|131.57|133.74|131.34|134.15|131.75|133.74|131.34|0
1646733760000|2022-03-08 10:02:40|134.03|131.63|133.85|131.45|134.03|131.63|133.85|131.45|0
1646733770000|2022-03-08 10:02:50|133.68|131.28|133.85|131.45|133.85|131.45|133.68|131.28|0
1646733780000|2022-03-08 10:03:00|133.97|131.57|133.85|131.45|133.97|131.57|133.8|131.4|0
1646733790000|2022-03-08 10:03:10|133.73|131.33|133.85|131.45|133.85|131.45|133.73|131.33|0
1646733800000|2022-03-08 10:03:20|133.68|131.28|133.73|131.33|133.73|131.33|133.68|131.28|0
1646733810000|2022-03-08 10:03:30|133.85|131.45|134.09|131.69|134.09|131.69|133.85|131.45|0
1646733820000|2022-03-08 10:03:40|133.73|131.33|133.97|131.57|133.97|131.57|133.73|131.33|0
1646733830000|2022-03-08 10:03:50|134.03|131.63|133.97|131.57|134.09|131.69|133.97|131.57|0
1646733840000|2022-03-08 10:04:00|133.85|131.45|133.91|131.51|133.97|131.57|133.85|131.45|0
1646733850000|2022-03-08 10:04:10|134.09|131.69|133.91|131.51|134.09|131.69|133.91|131.51|0
1646733860000|2022-03-08 10:04:20|134.09|131.69|134.09|131.69|134.21|131.81|134.09|131.69|0
1646733870000|2022-03-08 10:04:30|134.03|131.63|133.97|131.57|134.03|131.63|133.91|131.51|0
1646733880000|2022-03-08 10:04:40|133.14|130.74|133.73|131.33|133.97|131.57|133.14|130.74|0
1646733890000|2022-03-08 10:04:50|133.91|131.51|133.67|131.27|133.91|131.51|133.67|131.27|0
1646733900000|2022-03-08 10:05:00|133.38|130.98|133.38|130.98|133.49|131.09|133.38|130.98|0
1646733910000|2022-03-08 10:05:10|133.56|131.16|133.56|131.16|133.56|131.16|133.44|131.04|0
1646733920000|2022-03-08 10:05:20|133.49|131.09|133.32|130.92|133.49|131.09|133.26|130.86|0
1646733930000|2022-03-08 10:05:30|133.44|131.04|133.26|130.86|133.56|131.16|133.26|130.86|0
1646733940000|2022-03-08 10:05:40|133.14|130.74|132.84|130.44|133.14|130.74|132.84|130.44|0
1646733950000|2022-03-08 10:05:50|132.78|130.38|132.31|129.91|132.78|130.38|132.31|129.91|0
1646733960000|2022-03-08 10:06:00|132.49|130.09|133.08|130.68|133.08|130.68|132.19|129.79|0
1646733970000|2022-03-08 10:06:10|133.2|130.8|132.84|130.44|133.2|130.8|132.84|130.44|0
1646733980000|2022-03-08 10:06:20|132.9|130.5|133.2|130.8|133.2|130.8|132.9|130.5|0
1646733990000|2022-03-08 10:06:30|133.08|130.68|132.31|129.91|133.08|130.68|132.31|129.91|0
1646734000000|2022-03-08 10:06:40|132.07|129.67|132.07|129.67|132.07|129.67|131.9|129.5|0
1646734010000|2022-03-08 10:06:50|132.02|129.62|132.02|129.62|132.13|129.73|131.84|129.44|0
1646734020000|2022-03-08 10:07:00|132.07|129.67|132.13|129.73|132.25|129.85|132.07|129.67|0
1646734030000|2022-03-08 10:07:10|132.02|129.62|131.78|129.38|132.02|129.62|131.78|129.38|0
1646734040000|2022-03-08 10:07:20|131.6|129.2|131.84|129.44|131.84|129.44|131.6|129.2|0
1646734050000|2022-03-08 10:07:30|131.66|129.26|132.84|130.44|132.84|130.44|131.66|129.26|0
1646734060000|2022-03-08 10:07:40|132.96|130.56|133.43|131.03|133.43|131.03|132.72|130.32|0
1646734070000|2022-03-08 10:07:50|133.37|130.97|133.67|131.27|133.67|131.27|133.37|130.97|0
1646734080000|2022-03-08 10:08:00|133.97|131.57|133.85|131.45|134.08|131.68|133.85|131.45|0
1646734090000|2022-03-08 10:08:10|133.79|131.39|133.73|131.33|134.03|131.63|133.73|131.33|0
1646734100000|2022-03-08 10:08:20|133.49|131.09|133.37|130.97|133.49|131.09|133.37|130.97|0
1646734110000|2022-03-08 10:08:30|132.96|130.56|132.9|130.5|132.96|130.56|132.84|130.44|0
1646734120000|2022-03-08 10:08:40|132.54|130.14|132.49|130.09|132.54|130.14|132.49|130.09|0
1646734130000|2022-03-08 10:08:50|132.31|129.91|132.07|129.67|132.31|129.91|132.01|129.61|0
1646734140000|2022-03-08 10:09:00|132.19|129.79|131.95|129.55|132.19|129.79|131.9|129.5|0
1646734150000|2022-03-08 10:09:10|132.07|129.67|131.72|129.32|132.07|129.67|131.72|129.32|0
1646734160000|2022-03-08 10:09:20|131.78|129.38|131.83|129.43|131.83|129.43|131.78|129.38|0
1646734170000|2022-03-08 10:09:30|131.9|129.5|132.19|129.79|132.19|129.79|131.9|129.5|0
1646734180000|2022-03-08 10:09:40|132.07|129.67|131.6|129.2|132.07|129.67|131.6|129.2|0
1646734190000|2022-03-08 10:09:50|131.66|129.26|131.07|128.67|131.66|129.26|131.07|128.67|0
1646734200000|2022-03-08 10:10:00|131.19|128.79|131.54|129.14|131.72|129.32|131.19|128.79|0
1646734210000|2022-03-08 10:10:10|131.66|129.26|131.48|129.08|131.78|129.38|131.48|129.08|0
1646734220000|2022-03-08 10:10:20|131.66|129.26|131.78|129.38|131.83|129.43|131.66|129.26|0
1646734230000|2022-03-08 10:10:30|131.83|129.43|132.07|129.67|132.07|129.67|131.78|129.38|0
1646734240000|2022-03-08 10:10:40|131.95|129.55|131.54|129.14|131.95|129.55|131.36|128.96|0
1646734250000|2022-03-08 10:10:50|131.48|129.08|131.31|128.91|131.48|129.08|131.19|128.79|0
1646734260000|2022-03-08 10:11:00|130.95|128.55|130.95|128.55|131.24|128.84|130.95|128.55|0
1646734270000|2022-03-08 10:11:10|131.13|128.73|131.31|128.91|131.31|128.91|131.13|128.73|0
1646734280000|2022-03-08 10:11:20|131.19|128.79|131.36|128.96|131.36|128.96|130.95|128.55|0
1646734290000|2022-03-08 10:11:30|131.13|128.73|130.95|128.55|131.19|128.79|130.95|128.55|0
1646734300000|2022-03-08 10:11:40|131.01|128.61|131.66|129.26|131.66|129.26|131.01|128.61|0
1646734310000|2022-03-08 10:11:50|131.71|129.31|132.07|129.67|132.13|129.73|131.71|129.31|0
1646734320000|2022-03-08 10:12:00|132.18|129.78|132.48|130.08|132.6|130.2|132.18|129.78|0
1646734330000|2022-03-08 10:12:10|132.3|129.9|132.48|130.08|132.48|130.08|132.3|129.9|0
1646734340000|2022-03-08 10:12:20|132.54|130.14|132.48|130.08|132.54|130.14|132.48|130.08|0
1646734350000|2022-03-08 10:12:30|132.54|130.14|132.6|130.2|132.6|130.2|132.54|130.14|0
1646734360000|2022-03-08 10:12:40|132.77|130.37|132.83|130.43|132.83|130.43|132.77|130.37|0
1646734370000|2022-03-08 10:12:50|132.89|130.49|132.72|130.32|132.89|130.49|132.72|130.32|0
1646734380000|2022-03-08 10:13:00|132.83|130.43|132.6|130.2|132.83|130.43|132.6|130.2|0
1646734390000|2022-03-08 10:13:10|132.77|130.37|132.77|130.37|132.77|130.37|132.77|130.37|0
1646734400000|2022-03-08 10:13:20|133.19|130.79|133.19|130.79|133.19|130.79|133.07|130.67|0
1646734410000|2022-03-08 10:13:30|133.07|130.67|132.95|130.55|133.31|130.91|132.89|130.49|0
1646734420000|2022-03-08 10:13:40|133.07|130.67|132.95|130.55|133.07|130.67|132.95|130.55|0
1646734430000|2022-03-08 10:13:50|133.13|130.73|132.95|130.55|133.13|130.73|132.95|130.55|0
1646734440000|2022-03-08 10:14:00|132.83|130.43|133.19|130.79|133.19|130.79|132.83|130.43|0
1646734450000|2022-03-08 10:14:10|133.31|130.91|133.19|130.79|133.31|130.91|133.19|130.79|0
1646734460000|2022-03-08 10:14:20|133.24|130.84|133.31|130.91|133.31|130.91|133.13|130.73|0
1646734470000|2022-03-08 10:14:30|132.89|130.49|132.89|130.49|132.95|130.55|132.89|130.49|0
1646734480000|2022-03-08 10:14:40|133.07|130.67|133.13|130.73|133.54|131.14|133.07|130.67|0
1646734490000|2022-03-08 10:14:50|133.31|130.91|133.19|130.79|133.31|130.91|133.19|130.79|0
1646734500000|2022-03-08 10:15:00|132.95|130.55|132.48|130.08|132.95|130.55|132.48|130.08|0
1646734510000|2022-03-08 10:15:10|132.65|130.25|131.77|129.37|132.65|130.25|131.53|129.13|0
1646734520000|2022-03-08 10:15:20|131.71|129.31|131.24|128.84|131.71|129.31|131.24|128.84|0
1646734530000|2022-03-08 10:15:30|131.18|128.78|131.06|128.66|131.18|128.78|131.06|128.66|0
1646734540000|2022-03-08 10:15:40|131.12|128.72|130.95|128.55|131.12|128.72|130.83|128.43|0
1646734550000|2022-03-08 10:15:50|131.24|128.84|131.24|128.84|131.47|129.07|131.24|128.84|0
1646734560000|2022-03-08 10:16:00|131.18|128.78|130.6|128.2|131.18|128.78|130.6|128.2|0
1646734570000|2022-03-08 10:16:10|130.95|128.55|131.18|128.78|131.18|128.78|130.95|128.55|0
1646734580000|2022-03-08 10:16:20|131.3|128.9|131.53|129.13|131.53|129.13|131.3|128.9|0
1646734590000|2022-03-08 10:16:30|131.47|129.07|131.35|128.95|131.47|129.07|131.35|128.95|0
1646734600000|2022-03-08 10:16:40|131.47|129.07|131.47|129.07|131.65|129.25|131.47|129.07|0
1646734610000|2022-03-08 10:16:50|131.41|129.01|131.77|129.37|131.77|129.37|131.41|129.01|0
1646734620000|2022-03-08 10:17:00|131.65|129.25|131.59|129.19|131.71|129.31|131.18|128.78|0
1646734630000|2022-03-08 10:17:10|131.65|129.25|131.88|129.48|131.88|129.48|131.65|129.25|0
1646734640000|2022-03-08 10:17:20|131.82|129.42|131.94|129.54|131.94|129.54|131.82|129.42|0
1646734650000|2022-03-08 10:17:30|132.24|129.84|132.41|130.01|132.53|130.13|132.24|129.84|0
1646734660000|2022-03-08 10:17:40|132.88|130.48|132.83|130.43|133.06|130.66|132.83|130.43|0
1646734670000|2022-03-08 10:17:50|132.65|130.25|132.65|130.25|132.65|130.25|132.35|129.95|0
1646734680000|2022-03-08 10:18:00|131.82|129.42|131.77|129.37|132|129.6|131.77|129.37|0
1646734690000|2022-03-08 10:18:10|130.71|128.31|130.48|128.08|130.71|128.31|130.48|128.08|0
1646734700000|2022-03-08 10:18:20|130.06|127.66|129.95|127.55|130.3|127.9|129.95|127.55|0
1646734710000|2022-03-08 10:18:30|130.06|127.66|130.18|127.78|130.18|127.78|129.89|127.49|0
1646734720000|2022-03-08 10:18:40|129.95|127.55|129.71|127.31|130.3|127.9|129.71|127.31|0
1646734730000|2022-03-08 10:18:50|129.83|127.43|129.66|127.26|129.83|127.43|129.66|127.26|0
1646734740000|2022-03-08 10:19:00|129.83|127.43|129.48|127.08|129.83|127.43|129.48|127.08|0
1646734750000|2022-03-08 10:19:10|129.02|126.62|128.73|126.33|129.02|126.62|128.61|126.21|0
1646734760000|2022-03-08 10:19:20|128.78|126.38|128.38|125.98|128.78|126.38|128.32|125.92|0
1646734770000|2022-03-08 10:19:30|127.92|125.52|127.86|125.46|127.92|125.52|127.86|125.46|0
1646734780000|2022-03-08 10:19:40|127.51|125.11|127.05|124.65|127.74|125.34|127.05|124.65|0
1646734790000|2022-03-08 10:19:50|126.99|124.59|126.48|124.08|127.11|124.71|126.48|124.08|0
1646734800000|2022-03-08 10:20:00|126.19|123.79|126.65|124.25|127.16|124.76|126.19|123.79|0
1646734810000|2022-03-08 10:20:10|126.93|124.53|126.7|124.3|126.93|124.53|126.7|124.3|0
1646734820000|2022-03-08 10:20:20|126.93|124.53|127.8|125.4|127.8|125.4|126.93|124.53|0
1646734830000|2022-03-08 10:20:30|127.86|125.46|127.86|125.46|127.86|125.46|127.62|125.22|0
1646734840000|2022-03-08 10:20:40|127.97|125.57|128.26|125.86|128.61|126.21|127.97|125.57|0
1646734850000|2022-03-08 10:20:50|128.38|125.98|128.03|125.63|128.38|125.98|128.03|125.63|0
1646734860000|2022-03-08 10:21:00|127.97|125.57|127.91|125.51|128.26|125.86|127.91|125.51|0
1646734870000|2022-03-08 10:21:10|127.97|125.57|127.68|125.28|127.97|125.57|127.68|125.28|0
1646734880000|2022-03-08 10:21:20|127.57|125.17|127.74|125.34|127.74|125.34|127.45|125.05|0
1646734890000|2022-03-08 10:21:30|127.68|125.28|127.68|125.28|127.74|125.34|127.62|125.22|0
1646734900000|2022-03-08 10:21:40|127.85|125.45|127.45|125.05|127.91|125.51|127.45|125.05|0
1646734910000|2022-03-08 10:21:50|127.34|124.94|127.45|125.05|127.45|125.05|127.22|124.82|0
1646734920000|2022-03-08 10:22:00|127.57|125.17|127.16|124.76|127.57|125.17|127.16|124.76|0
1646734930000|2022-03-08 10:22:10|126.88|124.48|126.82|124.42|126.88|124.48|126.76|124.36|0
1646734940000|2022-03-08 10:22:20|126.76|124.36|126.65|124.25|126.76|124.36|126.65|124.25|0
1646734950000|2022-03-08 10:22:30|127.28|124.88|127.62|125.22|127.62|125.22|127.28|124.88|0
1646734960000|2022-03-08 10:22:40|127.28|124.88|127.85|125.45|127.85|125.45|127.28|124.88|0
1646734970000|2022-03-08 10:22:50|127.51|125.11|127.45|125.05|127.57|125.17|127.45|125.05|0
1646734980000|2022-03-08 10:23:00|127.22|124.82|127.51|125.11|127.57|125.17|127.22|124.82|0
1646734990000|2022-03-08 10:23:10|127.39|124.99|127.16|124.76|127.51|125.11|127.1|124.7|0
1646735000000|2022-03-08 10:23:20|127.04|124.64|126.93|124.53|127.04|124.64|126.87|124.47|0
1646735010000|2022-03-08 10:23:30|126.99|124.59|126.81|124.41|126.99|124.59|126.76|124.36|0
1646735020000|2022-03-08 10:23:40|126.99|124.59|127.27|124.87|127.27|124.87|126.99|124.59|0
1646735030000|2022-03-08 10:23:50|127.45|125.05|127.68|125.28|127.68|125.28|127.33|124.93|0
1646735040000|2022-03-08 10:24:00|128.03|125.63|127.68|125.28|128.03|125.63|127.68|125.28|0
1646735050000|2022-03-08 10:24:10|127.73|125.33|127.5|125.1|127.73|125.33|127.27|124.87|0
1646735060000|2022-03-08 10:24:20|127.68|125.28|127.85|125.45|128.08|125.68|127.68|125.28|0
1646735070000|2022-03-08 10:24:30|128.03|125.63|128.26|125.86|128.31|125.91|128.03|125.63|0
1646735080000|2022-03-08 10:24:40|128.37|125.97|128.26|125.86|128.37|125.97|128.26|125.86|0
1646735090000|2022-03-08 10:24:50|128.6|126.2|128.54|126.14|128.6|126.2|128.49|126.09|0
1646735100000|2022-03-08 10:25:00|128.31|125.91|128.54|126.14|128.54|126.14|128.26|125.86|0
1646735110000|2022-03-08 10:25:10|128.95|126.55|128.77|126.37|128.95|126.55|128.72|126.32|0
1646735120000|2022-03-08 10:25:20|128.95|126.55|129.3|126.9|129.65|127.25|128.95|126.55|0
1646735130000|2022-03-08 10:25:30|129.42|127.02|129.18|126.78|129.42|127.02|129.18|126.78|0
1646735140000|2022-03-08 10:25:40|129.42|127.02|130|127.6|130.11|127.71|129.42|127.02|0
1646735150000|2022-03-08 10:25:50|130.17|127.77|130.64|128.24|130.64|128.24|130.17|127.77|0
1646735160000|2022-03-08 10:26:00|130.52|128.12|130.82|128.42|131.05|128.65|130.52|128.12|0
1646735170000|2022-03-08 10:26:10|130.75|128.35|131.34|128.94|131.34|128.94|130.75|128.35|0
1646735180000|2022-03-08 10:26:20|131.28|128.88|131.69|129.29|131.69|129.29|131.28|128.88|0
1646735190000|2022-03-08 10:26:30|131.75|129.35|131.87|129.47|131.87|129.47|131.75|129.35|0
1646735200000|2022-03-08 10:26:40|131.69|129.29|131.69|129.29|131.81|129.41|131.69|129.29|0
1646735210000|2022-03-08 10:26:50|131.46|129.06|131.57|129.17|131.57|129.17|131.46|129.06|0
1646735220000|2022-03-08 10:27:00|131.75|129.35|131.75|129.35|131.99|129.59|131.75|129.35|0
1646735230000|2022-03-08 10:27:10|131.99|129.59|131.87|129.47|131.99|129.59|131.46|129.06|0
1646735240000|2022-03-08 10:27:20|131.57|129.17|131.75|129.35|131.81|129.41|131.57|129.17|0
1646735250000|2022-03-08 10:27:30|131.87|129.47|132.04|129.64|132.11|129.71|131.87|129.47|0
1646735260000|2022-03-08 10:27:40|132.46|130.06|132.58|130.18|132.63|130.23|132.46|130.06|0
1646735270000|2022-03-08 10:27:50|132.7|130.3|132.69|130.29|132.7|130.3|132.63|130.23|0
1646735280000|2022-03-08 10:28:00|132.75|130.35|132.81|130.41|132.81|130.41|132.75|130.35|0
1646735290000|2022-03-08 10:28:10|132.69|130.29|132.69|130.29|132.75|130.35|132.63|130.23|0
1646735300000|2022-03-08 10:28:20|132.58|130.18|132.28|129.88|132.58|130.18|132.28|129.88|0
1646735310000|2022-03-08 10:28:30|132.22|129.82|132.75|130.35|132.75|130.35|132.22|129.82|0
1646735320000|2022-03-08 10:28:40|132.99|130.59|132.99|130.59|132.99|130.59|132.81|130.41|0
1646735330000|2022-03-08 10:28:50|132.51|130.11|132.58|130.18|132.69|130.29|132.51|130.11|0
1646735340000|2022-03-08 10:29:00|132.51|130.11|132.93|130.53|132.93|130.53|132.51|130.11|0
1646735350000|2022-03-08 10:29:10|133.22|130.82|134.47|132.07|134.47|132.07|133.22|130.82|0
1646735360000|2022-03-08 10:29:20|134.35|131.95|133.88|131.48|134.35|131.95|133.88|131.48|0
1646735370000|2022-03-08 10:29:30|134.05|131.65|134.29|131.89|134.29|131.89|134|131.6|0
1646735380000|2022-03-08 10:29:40|134.23|131.83|134.29|131.89|134.29|131.89|134.05|131.65|0
1646735390000|2022-03-08 10:29:50|134.17|131.77|134.23|131.83|134.23|131.83|133.7|131.3|0
1646735400000|2022-03-08 10:30:00|134.05|131.65|134|131.6|134.05|131.65|134|131.6|0
1646735410000|2022-03-08 10:30:10|133.82|131.42|134|131.6|134.05|131.65|133.82|131.42|0
1646735420000|2022-03-08 10:30:20|133.7|131.3|133.7|131.3|134.05|131.65|133.7|131.3|0
1646735430000|2022-03-08 10:30:30|133.81|131.41|133.58|131.18|133.88|131.48|133.4|131|0
1646735440000|2022-03-08 10:30:40|133.93|131.53|133.64|131.24|133.93|131.53|133.64|131.24|0
1646735450000|2022-03-08 10:30:50|133.46|131.06|133.46|131.06|133.52|131.12|133.46|131.06|0
1646735460000|2022-03-08 10:31:00|133.28|130.88|132.93|130.53|133.28|130.88|132.81|130.41|0
1646735470000|2022-03-08 10:31:10|132.75|130.35|132.69|130.29|132.75|130.35|132.45|130.05|0
1646735480000|2022-03-08 10:31:20|132.45|130.05|132.27|129.87|132.51|130.11|132.27|129.87|0
1646735490000|2022-03-08 10:31:30|131.92|129.52|131.98|129.58|131.98|129.58|131.86|129.46|0
1646735500000|2022-03-08 10:31:40|131.63|129.23|131.63|129.23|131.69|129.29|131.63|129.23|0
1646735510000|2022-03-08 10:31:50|131.98|129.58|131.75|129.35|132.04|129.64|131.75|129.35|0
1646735520000|2022-03-08 10:32:00|131.86|129.46|131.51|129.11|131.86|129.46|131.51|129.11|0
1646735530000|2022-03-08 10:32:10|131.57|129.17|131.75|129.35|131.75|129.35|131.57|129.17|0
1646735540000|2022-03-08 10:32:20|131.8|129.4|131.39|128.99|131.8|129.4|131.39|128.99|0
1646735550000|2022-03-08 10:32:30|131.51|129.11|131.45|129.05|131.51|129.11|131.45|129.05|0
1646735560000|2022-03-08 10:32:40|131.39|128.99|131.51|129.11|131.51|129.11|131.39|128.99|0
1646735570000|2022-03-08 10:32:50|131.45|129.05|132.45|130.05|132.45|130.05|131.45|129.05|0
1646735580000|2022-03-08 10:33:00|132.57|130.17|132.27|129.87|132.57|130.17|132.27|129.87|0
1646735590000|2022-03-08 10:33:10|132.81|130.41|132.74|130.34|132.81|130.41|132.63|130.23|0
1646735600000|2022-03-08 10:33:20|132.69|130.29|132.86|130.46|132.92|130.52|132.69|130.29|0
1646735610000|2022-03-08 10:33:30|132.81|130.41|132.69|130.29|132.81|130.41|132.69|130.29|0
1646735620000|2022-03-08 10:33:40|132.45|130.05|132.51|130.11|132.51|130.11|132.39|129.99|0
1646735630000|2022-03-08 10:33:50|131.74|129.34|131.92|129.52|131.98|129.58|131.74|129.34|0
1646735640000|2022-03-08 10:34:00|131.86|129.46|131.92|129.52|131.92|129.52|131.86|129.46|0
1646735650000|2022-03-08 10:34:10|132.33|129.93|132.51|130.11|132.51|130.11|132.21|129.81|0
1646735660000|2022-03-08 10:34:20|132.57|130.17|132.27|129.87|132.57|130.17|131.92|129.52|0
1646735670000|2022-03-08 10:34:30|132.15|129.75|132.27|129.87|132.27|129.87|132.1|129.7|0
1646735680000|2022-03-08 10:34:40|132.21|129.81|132.21|129.81|132.21|129.81|132.1|129.7|0
1646735690000|2022-03-08 10:34:50|132.15|129.75|132.21|129.81|132.21|129.81|132.15|129.75|0
1646735700000|2022-03-08 10:35:00|132.33|129.93|132.39|129.99|132.57|130.17|132.33|129.93|0
1646735710000|2022-03-08 10:35:10|132.45|130.05|132.15|129.75|132.45|130.05|132.15|129.75|0
1646735720000|2022-03-08 10:35:20|132.09|129.69|132.15|129.75|132.15|129.75|132.09|129.69|0
1646735730000|2022-03-08 10:35:30|131.92|129.52|132.09|129.69|132.09|129.69|131.92|129.52|0
1646735740000|2022-03-08 10:35:40|131.98|129.58|131.86|129.46|132.03|129.63|131.86|129.46|0
1646735750000|2022-03-08 10:35:50|131.62|129.22|131.91|129.51|131.91|129.51|131.62|129.22|0
1646735760000|2022-03-08 10:36:00|132.15|129.75|131.91|129.51|132.15|129.75|131.91|129.51|0
1646735770000|2022-03-08 10:36:10|132.03|129.63|131.86|129.46|132.03|129.63|131.68|129.28|0
1646735780000|2022-03-08 10:36:20|131.74|129.34|131.8|129.4|131.8|129.4|131.68|129.28|0
1646735790000|2022-03-08 10:36:30|131.62|129.22|132.09|129.69|132.09|129.69|131.62|129.22|0
1646735800000|2022-03-08 10:36:40|132.45|130.05|132.5|130.1|132.5|130.1|132.45|130.05|0
1646735810000|2022-03-08 10:36:50|133.33|130.93|133.45|131.05|133.45|131.05|133.33|130.93|0
1646735820000|2022-03-08 10:37:00|133.69|131.29|133.21|130.81|133.87|131.47|133.21|130.81|0
1646735830000|2022-03-08 10:37:10|133.45|131.05|133.33|130.93|133.87|131.47|133.33|130.93|0
1646735840000|2022-03-08 10:37:20|133.51|131.11|133.51|131.11|133.69|131.29|133.51|131.11|0
1646735850000|2022-03-08 10:37:30|133.45|131.05|133.33|130.93|133.45|131.05|133.33|130.93|0
1646735860000|2022-03-08 10:37:40|133.45|131.05|133.33|130.93|133.63|131.23|133.33|130.93|0
1646735870000|2022-03-08 10:37:50|133.63|131.23|133.57|131.17|133.63|131.23|133.51|131.11|0
1646735880000|2022-03-08 10:38:00|133.09|130.69|133.21|130.81|133.21|130.81|132.97|130.57|0
1646735890000|2022-03-08 10:38:10|133.33|130.93|133.33|130.93|133.51|131.11|133.21|130.81|0
1646735900000|2022-03-08 10:38:20|133.39|130.99|133.57|131.17|133.57|131.17|133.39|130.99|0
1646735910000|2022-03-08 10:38:30|133.8|131.4|133.57|131.17|133.8|131.4|133.21|130.81|0
1646735920000|2022-03-08 10:38:40|133.75|131.35|133.45|131.05|133.75|131.35|133.39|130.99|0
1646735930000|2022-03-08 10:38:50|133.63|131.23|133.57|131.17|133.63|131.23|133.57|131.17|0
1646735940000|2022-03-08 10:39:00|133.51|131.11|133.86|131.46|133.86|131.46|133.33|130.93|0
1646735950000|2022-03-08 10:39:10|133.98|131.58|133.56|131.16|134.1|131.7|133.56|131.16|0
1646735960000|2022-03-08 10:39:20|133.51|131.11|133.51|131.11|133.51|131.11|133.21|130.81|0
1646735970000|2022-03-08 10:39:30|132.97|130.57|132.97|130.57|133.33|130.93|132.97|130.57|0
1646735980000|2022-03-08 10:39:40|132.62|130.22|132.09|129.69|132.62|130.22|132.09|129.69|0
1646735990000|2022-03-08 10:39:50|132.21|129.81|131.5|129.1|132.21|129.81|131.5|129.1|0
1646736000000|2022-03-08 10:40:00|131.62|129.22|131.26|128.86|131.67|129.27|131.26|128.86|0
1646736010000|2022-03-08 10:40:10|131.15|128.75|131.56|129.16|131.56|129.16|131.15|128.75|0
1646736020000|2022-03-08 10:40:20|131.03|128.63|131.38|128.98|131.38|128.98|131.03|128.63|0
1646736030000|2022-03-08 10:40:30|131.2|128.8|130.73|128.33|131.2|128.8|130.73|128.33|0
1646736040000|2022-03-08 10:40:40|130.62|128.22|130.91|128.51|131.15|128.75|130.62|128.22|0
1646736050000|2022-03-08 10:40:50|130.97|128.57|131.2|128.8|131.2|128.8|130.97|128.57|0
1646736060000|2022-03-08 10:41:00|130.85|128.45|130.97|128.57|130.97|128.57|130.85|128.45|0
1646736070000|2022-03-08 10:41:10|130.85|128.45|131.26|128.86|131.26|128.86|130.79|128.39|0
1646736080000|2022-03-08 10:41:20|131.5|129.1|131.2|128.8|131.55|129.15|131.2|128.8|0
1646736090000|2022-03-08 10:41:30|131.26|128.86|131.15|128.75|131.26|128.86|131.15|128.75|0
1646736100000|2022-03-08 10:41:40|130.97|128.57|130.91|128.51|131.03|128.63|130.91|128.51|0
1646736110000|2022-03-08 10:41:50|130.73|128.33|130.56|128.16|130.85|128.45|130.56|128.16|0
1646736120000|2022-03-08 10:42:00|130.21|127.81|130.32|127.92|130.32|127.92|130.21|127.81|0
1646736130000|2022-03-08 10:42:10|130.21|127.81|130.03|127.63|130.21|127.81|129.91|127.51|0
1646736140000|2022-03-08 10:42:20|129.97|127.57|129.8|127.4|130.03|127.63|129.8|127.4|0
1646736150000|2022-03-08 10:42:30|129.91|127.51|129.56|127.16|129.97|127.57|129.56|127.16|0
1646736160000|2022-03-08 10:42:40|129.21|126.81|129.8|127.4|129.8|127.4|129.21|126.81|0
1646736170000|2022-03-08 10:42:50|129.39|126.99|129.27|126.87|129.39|126.99|129.27|126.87|0
1646736180000|2022-03-08 10:43:00|129.8|127.4|130.32|127.92|130.32|127.92|129.8|127.4|0
1646736190000|2022-03-08 10:43:10|129.86|127.46|130.44|128.04|130.44|128.04|129.86|127.46|0
1646736200000|2022-03-08 10:43:20|131.38|128.98|131.79|129.39|131.79|129.39|131.14|128.74|0
1646736210000|2022-03-08 10:43:30|131.9|129.5|131.79|129.39|131.9|129.5|131.61|129.21|0
1646736220000|2022-03-08 10:43:40|131.85|129.45|132.38|129.98|132.38|129.98|131.85|129.45|0
1646736230000|2022-03-08 10:43:50|132.2|129.8|132.02|129.62|132.26|129.86|132.02|129.62|0
1646736240000|2022-03-08 10:44:00|131.79|129.39|131.55|129.15|131.79|129.39|131.43|129.03|0
1646736250000|2022-03-08 10:44:10|131.67|129.27|131.2|128.8|131.67|129.27|131.2|128.8|0
1646736260000|2022-03-08 10:44:20|131.55|129.15|131.31|128.91|131.55|129.15|131.31|128.91|0
1646736270000|2022-03-08 10:44:30|131.85|129.45|132.96|130.56|132.96|130.56|131.85|129.45|0
1646736280000|2022-03-08 10:44:40|133.26|130.86|133.5|131.1|133.5|131.1|133.2|130.8|0
1646736290000|2022-03-08 10:44:50|133.79|131.39|133.2|130.8|134.27|131.87|133.2|130.8|0
1646736300000|2022-03-08 10:45:00|133.26|130.86|133.2|130.8|133.32|130.92|133.2|130.8|0
1646736310000|2022-03-08 10:45:10|133.08|130.68|132.79|130.39|133.08|130.68|132.79|130.39|0
1646736320000|2022-03-08 10:45:20|132.55|130.15|132.37|129.97|132.55|130.15|132.37|129.97|0
1646736330000|2022-03-08 10:45:30|132.02|129.62|132.14|129.74|132.2|129.8|132.02|129.62|0
1646736340000|2022-03-08 10:45:40|132.25|129.85|132.43|130.03|132.43|130.03|132.14|129.74|0
1646736350000|2022-03-08 10:45:50|132.49|130.09|132.55|130.15|132.67|130.27|132.49|130.09|0
1646736360000|2022-03-08 10:46:00|132.61|130.21|133.32|130.92|133.32|130.92|132.61|130.21|0
1646736370000|2022-03-08 10:46:10|133.26|130.86|133.5|131.1|133.5|131.1|133.26|130.86|0
1646736380000|2022-03-08 10:46:20|133.2|130.8|133.55|131.15|133.55|131.15|133.14|130.74|0
1646736390000|2022-03-08 10:46:30|134.45|132.05|134.09|131.69|134.45|132.05|133.85|131.45|0
1646736400000|2022-03-08 10:46:40|134.69|132.29|134.98|132.58|134.98|132.58|134.69|132.29|0
1646736410000|2022-03-08 10:46:50|134.62|132.22|134.57|132.17|134.62|132.22|134.57|132.17|0
1646736420000|2022-03-08 10:47:00|134.74|132.34|134.39|131.99|134.74|132.34|134.39|131.99|0
1646736430000|2022-03-08 10:47:10|134.57|132.17|134.5|132.1|134.57|132.17|134.5|132.1|0
1646736440000|2022-03-08 10:47:20|134.15|131.75|134.45|132.05|134.5|132.1|134.15|131.75|0
1646736450000|2022-03-08 10:47:30|134.86|132.46|135.46|133.06|135.46|133.06|134.86|132.46|0
1646736460000|2022-03-08 10:47:40|135.52|133.12|135.58|133.18|135.76|133.36|135.52|133.12|0
1646736470000|2022-03-08 10:47:50|135.52|133.12|135.04|132.64|135.52|133.12|134.86|132.46|0
1646736480000|2022-03-08 10:48:00|135.16|132.76|134.45|132.05|135.16|132.76|134.45|132.05|0
1646736490000|2022-03-08 10:48:10|134.38|131.98|134.74|132.34|134.74|132.34|134.33|131.93|0
1646736500000|2022-03-08 10:48:20|134.8|132.4|135.1|132.7|135.1|132.7|134.8|132.4|0
1646736510000|2022-03-08 10:48:30|135.04|132.64|134.86|132.46|135.04|132.64|134.8|132.4|0
1646736520000|2022-03-08 10:48:40|134.92|132.52|135.16|132.76|135.28|132.88|134.92|132.52|0
1646736530000|2022-03-08 10:48:50|135.22|132.82|135.04|132.64|135.22|132.82|135.04|132.64|0
1646736540000|2022-03-08 10:49:00|134.8|132.4|134.74|132.34|134.8|132.4|134.68|132.28|0
1646736550000|2022-03-08 10:49:10|134.8|132.4|135.16|132.76|135.16|132.76|134.68|132.28|0
1646736560000|2022-03-08 10:49:20|135.22|132.82|135.22|132.82|135.28|132.88|135.22|132.82|0
1646736570000|2022-03-08 10:49:30|135.1|132.7|134.86|132.46|135.1|132.7|134.74|132.34|0
1646736580000|2022-03-08 10:49:40|134.8|132.4|135.4|133|135.4|133|134.62|132.22|0
1646736590000|2022-03-08 10:49:50|134.8|132.4|135.28|132.88|135.58|133.18|134.8|132.4|0
1646736600000|2022-03-08 10:50:00|135.52|133.12|134.92|132.52|135.52|133.12|134.8|132.4|0
1646736610000|2022-03-08 10:50:10|135.1|132.7|135.46|133.06|135.46|133.06|134.92|132.52|0
1646736620000|2022-03-08 10:50:20|135.52|133.12|135.16|132.76|135.52|133.12|135.1|132.7|0
1646736630000|2022-03-08 10:50:30|134.62|132.22|134.86|132.46|134.86|132.46|134.62|132.22|0
1646736640000|2022-03-08 10:50:40|134.92|132.52|134.98|132.58|134.98|132.58|134.8|132.4|0
1646736650000|2022-03-08 10:50:50|135.52|133.12|135.76|133.36|135.76|133.36|135.52|133.12|0
1646736660000|2022-03-08 10:51:00|135.46|133.06|136.17|133.77|136.17|133.77|134.68|132.28|0
1646736670000|2022-03-08 10:51:10|136.12|133.72|136.65|134.25|136.65|134.25|136.12|133.72|0
1646736680000|2022-03-08 10:51:20|136.53|134.13|136.53|134.13|136.6|134.2|136.48|134.08|0
1646736690000|2022-03-08 10:51:30|136.17|133.77|136.29|133.89|136.29|133.89|136.12|133.72|0
1646736700000|2022-03-08 10:51:40|136.05|133.65|136|133.6|136.05|133.65|135.93|133.53|0
1646736710000|2022-03-08 10:51:50|135.93|133.53|135.93|133.53|136.12|133.72|135.93|133.53|0
1646736720000|2022-03-08 10:52:00|136.05|133.65|135.88|133.48|136.05|133.65|135.81|133.41|0
1646736730000|2022-03-08 10:52:10|135.81|133.41|135.88|133.48|136|133.6|135.81|133.41|0
1646736740000|2022-03-08 10:52:20|135.87|133.47|135.75|133.35|135.93|133.53|135.75|133.35|0
1646736750000|2022-03-08 10:52:30|135.63|133.23|135.63|133.23|135.63|133.23|135.52|133.12|0
1646736760000|2022-03-08 10:52:40|135.87|133.47|135.63|133.23|135.87|133.47|135.63|133.23|0
1646736770000|2022-03-08 10:52:50|135.57|133.17|135.51|133.11|135.57|133.17|135.51|133.11|0
1646736780000|2022-03-08 10:53:00|135.45|133.05|137.08|134.68|137.08|134.68|135.45|133.05|0
1646736790000|2022-03-08 10:53:10|137.26|134.86|137.13|134.73|137.32|134.92|137.13|134.73|0
1646736800000|2022-03-08 10:53:20|137.62|135.22|137.44|135.04|137.62|135.22|137.32|134.92|0
1646736810000|2022-03-08 10:53:30|137.25|134.85|137.38|134.98|137.38|134.98|137.2|134.8|0
1646736820000|2022-03-08 10:53:40|137.25|134.85|136.83|134.43|137.25|134.85|136.83|134.43|0
1646736830000|2022-03-08 10:53:50|136.95|134.55|136.65|134.25|136.95|134.55|136.59|134.19|0
1646736840000|2022-03-08 10:54:00|136.71|134.31|136.47|134.07|136.71|134.31|136.47|134.07|0
1646736850000|2022-03-08 10:54:10|136.59|134.19|136.29|133.89|136.59|134.19|136.29|133.89|0
1646736860000|2022-03-08 10:54:20|136.17|133.77|135.69|133.29|136.29|133.89|135.69|133.29|0
1646736870000|2022-03-08 10:54:30|135.63|133.23|135.39|132.99|135.63|133.23|135.27|132.87|0
1646736880000|2022-03-08 10:54:40|135.33|132.93|135.39|132.99|135.39|132.99|135.33|132.93|0
1646736890000|2022-03-08 10:54:50|135.45|133.05|135.51|133.11|135.51|133.11|135.39|132.99|0
1646736900000|2022-03-08 10:55:00|135.63|133.23|135.69|133.29|135.69|133.29|135.63|133.23|0
1646736910000|2022-03-08 10:55:10|135.63|133.23|136.41|134.01|136.41|134.01|135.63|133.23|0
1646736920000|2022-03-08 10:55:20|136.59|134.19|136.65|134.25|136.65|134.25|136.59|134.19|0
1646736930000|2022-03-08 10:55:30|136.83|134.43|136.59|134.19|137.01|134.61|136.59|134.19|0
1646736940000|2022-03-08 10:55:40|136.47|134.07|136.47|134.07|136.47|134.07|136.29|133.89|0
1646736950000|2022-03-08 10:55:50|136.71|134.31|136.59|134.19|136.71|134.31|136.59|134.19|0
1646736960000|2022-03-08 10:56:00|136.23|133.83|136.11|133.71|136.23|133.83|135.87|133.47|0
1646736970000|2022-03-08 10:56:10|136.29|133.89|136.35|133.95|136.35|133.95|136.29|133.89|0
1646736980000|2022-03-08 10:56:20|136.41|134.01|136.29|133.89|136.41|134.01|136.11|133.71|0
1646736990000|2022-03-08 10:56:30|136.23|133.83|136.59|134.19|136.59|134.19|136.23|133.83|0
1646737000000|2022-03-08 10:56:40|137.19|134.79|137.19|134.79|137.19|134.79|137.19|134.79|0
1646737010000|2022-03-08 10:56:50|137.01|134.61|136.83|134.43|137.01|134.61|136.83|134.43|0
1646737020000|2022-03-08 10:57:00|136.95|134.55|137.49|135.09|137.49|135.09|136.95|134.55|0
1646737030000|2022-03-08 10:57:10|137.37|134.97|137.31|134.91|137.37|134.97|137.31|134.91|0
1646737040000|2022-03-08 10:57:20|137.19|134.79|136.53|134.13|137.19|134.79|136.53|134.13|0
1646737050000|2022-03-08 10:57:30|136.47|134.07|136.59|134.19|136.65|134.25|136.47|134.07|0
1646737060000|2022-03-08 10:57:40|136.71|134.31|136.53|134.13|136.71|134.31|136.53|134.13|0
1646737070000|2022-03-08 10:57:50|136.47|134.07|136.28|133.88|136.47|134.07|136.23|133.83|0
1646737080000|2022-03-08 10:58:00|136.11|133.71|135.99|133.59|136.11|133.71|135.87|133.47|0
1646737090000|2022-03-08 10:58:10|136.11|133.71|136.16|133.76|136.16|133.76|136.11|133.71|0
1646737100000|2022-03-08 10:58:20|136.23|133.83|136.16|133.76|136.4|134|136.16|133.76|0
1646737110000|2022-03-08 10:58:30|136.35|133.95|136.16|133.76|136.35|133.95|136.16|133.76|0
1646737120000|2022-03-08 10:58:40|136.04|133.64|136.28|133.88|136.35|133.95|136.04|133.64|0
1646737130000|2022-03-08 10:58:50|136.16|133.76|136.35|133.95|136.59|134.19|136.16|133.76|0
1646737140000|2022-03-08 10:59:00|136.47|134.07|136.52|134.12|136.83|134.43|136.47|134.07|0
1646737150000|2022-03-08 10:59:10|136.59|134.19|136.28|133.88|136.59|134.19|136.28|133.88|0
1646737160000|2022-03-08 10:59:20|136.11|133.71|136.4|134|136.4|134|136.11|133.71|0
1646737170000|2022-03-08 10:59:30|136.22|133.82|135.92|133.52|136.22|133.82|135.86|133.46|0
1646737180000|2022-03-08 10:59:40|135.74|133.34|135.39|132.99|135.74|133.34|135.15|132.75|0
1646737190000|2022-03-08 10:59:50|135.44|133.04|135.44|133.04|135.44|133.04|135.27|132.87|0
1646737200000|2022-03-08 11:00:00|135.62|133.22|135.32|132.92|135.62|133.22|135.32|132.92|0
1646737210000|2022-03-08 11:00:10|135.08|132.68|134.91|132.51|135.08|132.68|134.91|132.51|0
1646737220000|2022-03-08 11:00:20|134.79|132.39|134.91|132.51|134.91|132.51|134.55|132.15|0
1646737230000|2022-03-08 11:00:30|135.03|132.63|135.14|132.74|135.14|132.74|135.03|132.63|0
1646737240000|2022-03-08 11:00:40|135.32|132.92|135.2|132.8|135.5|133.1|135.2|132.8|0
1646737250000|2022-03-08 11:00:50|135.14|132.74|134.96|132.56|135.14|132.74|134.96|132.56|0
1646737260000|2022-03-08 11:01:00|135.08|132.68|135.5|133.1|135.5|133.1|135.08|132.68|0
1646737270000|2022-03-08 11:01:10|135.56|133.16|135.14|132.74|135.56|133.16|135.14|132.74|0
1646737280000|2022-03-08 11:01:20|135.2|132.8|135.5|133.1|135.5|133.1|135.2|132.8|0
1646737290000|2022-03-08 11:01:30|135.38|132.98|135.02|132.62|135.38|132.98|134.9|132.5|0
1646737300000|2022-03-08 11:01:40|135.14|132.74|134.6|132.2|135.14|132.74|134.48|132.08|0
1646737310000|2022-03-08 11:01:50|134.55|132.15|134.36|131.96|134.55|132.15|134.25|131.85|0
1646737320000|2022-03-08 11:02:00|134.43|132.03|134.48|132.08|134.84|132.44|134.43|132.03|0
1646737330000|2022-03-08 11:02:10|134.31|131.91|134.36|131.96|134.36|131.96|134.31|131.91|0
1646737340000|2022-03-08 11:02:20|134.25|131.85|134.13|131.73|134.25|131.85|134.07|131.67|0
1646737350000|2022-03-08 11:02:30|134.36|131.96|134.78|132.38|134.78|132.38|134.36|131.96|0
1646737360000|2022-03-08 11:02:40|134.84|132.44|134.72|132.32|134.84|132.44|134.72|132.32|0
1646737370000|2022-03-08 11:02:50|135.02|132.62|134.84|132.44|135.08|132.68|134.84|132.44|0
1646737380000|2022-03-08 11:03:00|134.78|132.38|135.08|132.68|135.08|132.68|134.78|132.38|0
1646737390000|2022-03-08 11:03:10|135.14|132.74|135.08|132.68|135.26|132.86|135.08|132.68|0
1646737400000|2022-03-08 11:03:20|135.14|132.74|135.26|132.86|135.26|132.86|135.14|132.74|0
1646737410000|2022-03-08 11:03:30|135.38|132.98|135.26|132.86|135.38|132.98|135.2|132.8|0
1646737420000|2022-03-08 11:03:40|135.38|132.98|135.44|133.04|135.44|133.04|135.32|132.92|0
1646737430000|2022-03-08 11:03:50|135.5|133.1|135.56|133.16|135.56|133.16|135.5|133.1|0
1646737440000|2022-03-08 11:04:00|135.68|133.28|135.86|133.46|135.86|133.46|135.68|133.28|0
1646737450000|2022-03-08 11:04:10|135.98|133.58|136.1|133.7|136.1|133.7|135.98|133.58|0
1646737460000|2022-03-08 11:04:20|135.86|133.46|136.1|133.7|136.1|133.7|135.86|133.46|0
1646737470000|2022-03-08 11:04:30|136.04|133.64|136.1|133.7|136.1|133.7|136.04|133.64|0
1646737480000|2022-03-08 11:04:40|136.04|133.64|136.03|133.63|136.04|133.64|135.86|133.46|0
1646737490000|2022-03-08 11:04:50|136.1|133.7|135.98|133.58|136.1|133.7|135.86|133.46|0
1646737500000|2022-03-08 11:05:00|136.22|133.82|136.22|133.82|136.22|133.82|136.1|133.7|0
1646737510000|2022-03-08 11:05:10|136.39|133.99|135.91|133.51|136.39|133.99|135.86|133.46|0
1646737520000|2022-03-08 11:05:20|135.74|133.34|135.67|133.27|135.74|133.34|135.62|133.22|0
1646737530000|2022-03-08 11:05:30|135.62|133.22|135.2|132.8|135.62|133.22|135.2|132.8|0
1646737540000|2022-03-08 11:05:40|134.96|132.56|134.9|132.5|134.96|132.56|134.66|132.26|0
1646737550000|2022-03-08 11:05:50|135.02|132.62|135.19|132.79|135.19|132.79|134.9|132.5|0
1646737560000|2022-03-08 11:06:00|135.02|132.62|134.72|132.32|135.02|132.62|134.72|132.32|0
1646737570000|2022-03-08 11:06:10|134.84|132.44|134.48|132.08|134.84|132.44|134.48|132.08|0
1646737580000|2022-03-08 11:06:20|134.36|131.96|134.3|131.9|134.36|131.96|134.06|131.66|0
1646737590000|2022-03-08 11:06:30|134.36|131.96|134.9|132.5|134.9|132.5|134.36|131.96|0
1646737600000|2022-03-08 11:06:40|135.02|132.62|134.72|132.32|135.26|132.86|134.72|132.32|0
1646737610000|2022-03-08 11:06:50|134.83|132.43|134.83|132.43|134.9|132.5|134.72|132.32|0
1646737620000|2022-03-08 11:07:00|134.66|132.26|134.36|131.96|134.66|132.26|134.36|131.96|0
1646737630000|2022-03-08 11:07:10|134.54|132.14|134.54|132.14|134.54|132.14|134.42|132.02|0
1646737640000|2022-03-08 11:07:20|134.48|132.08|134.06|131.66|134.66|132.26|134.06|131.66|0
1646737650000|2022-03-08 11:07:30|133.64|131.24|133.17|130.77|133.71|131.31|133.17|130.77|0
1646737660000|2022-03-08 11:07:40|132.88|130.48|133.17|130.77|133.35|130.95|132.88|130.48|0
1646737670000|2022-03-08 11:07:50|133.29|130.89|133.29|130.89|133.29|130.89|132.93|130.53|0
1646737680000|2022-03-08 11:08:00|133.41|131.01|133.52|131.12|133.52|131.12|133.41|131.01|0
1646737690000|2022-03-08 11:08:10|133.59|131.19|133.41|131.01|133.59|131.19|133.41|131.01|0
1646737700000|2022-03-08 11:08:20|133.4|131|133.29|130.89|133.47|131.07|133.29|130.89|0
1646737710000|2022-03-08 11:08:30|133.23|130.83|133.23|130.83|133.23|130.83|133.23|130.83|0
1646737720000|2022-03-08 11:08:40|133.4|131|133.52|131.12|133.52|131.12|133.35|130.95|0
1646737730000|2022-03-08 11:08:50|133.47|131.07|133.7|131.3|133.7|131.3|133.47|131.07|0
1646737740000|2022-03-08 11:09:00|133.64|131.24|133.47|131.07|133.64|131.24|133.4|131|0
1646737750000|2022-03-08 11:09:10|133.17|130.77|132.99|130.59|133.17|130.77|132.99|130.59|0
1646737760000|2022-03-08 11:09:20|132.81|130.41|133.11|130.71|133.11|130.71|132.81|130.41|0
1646737770000|2022-03-08 11:09:30|133.05|130.65|133.4|131|133.4|131|133.05|130.65|0
1646737780000|2022-03-08 11:09:40|133.76|131.36|133.88|131.48|133.88|131.48|133.7|131.3|0
1646737790000|2022-03-08 11:09:50|134.23|131.83|134.35|131.95|134.35|131.95|134.06|131.66|0
1646737800000|2022-03-08 11:10:00|134.3|131.9|134.42|132.02|134.42|132.02|134.3|131.9|0
1646737810000|2022-03-08 11:10:10|134.53|132.13|134.77|132.37|134.77|132.37|134.53|132.13|0
1646737820000|2022-03-08 11:10:20|134.65|132.25|134.53|132.13|134.65|132.25|134.53|132.13|0
1646737830000|2022-03-08 11:10:30|134.71|132.31|134.41|132.01|134.71|132.31|134.41|132.01|0
1646737840000|2022-03-08 11:10:40|134.59|132.19|134.65|132.25|134.77|132.37|134.59|132.19|0
1646737850000|2022-03-08 11:10:50|134.83|132.43|134.41|132.01|134.83|132.43|134.41|132.01|0
1646737860000|2022-03-08 11:11:00|134.35|131.95|134.65|132.25|134.65|132.25|134.35|131.95|0
1646737870000|2022-03-08 11:11:10|134.59|132.19|134.59|132.19|134.59|132.19|134.59|132.19|0
1646737880000|2022-03-08 11:11:20|134.53|132.13|134.83|132.43|134.83|132.43|134.53|132.13|0
1646737890000|2022-03-08 11:11:30|134.71|132.31|134.89|132.49|134.89|132.49|134.59|132.19|0
1646737900000|2022-03-08 11:11:40|134.65|132.25|135.01|132.61|135.01|132.61|134.65|132.25|0
1646737910000|2022-03-08 11:11:50|134.95|132.55|134.89|132.49|134.95|132.55|134.89|132.49|0
1646737920000|2022-03-08 11:12:00|135.01|132.61|135.07|132.67|135.07|132.67|134.95|132.55|0
1646737930000|2022-03-08 11:12:10|134.83|132.43|134.71|132.31|135.13|132.73|134.71|132.31|0
1646737940000|2022-03-08 11:12:20|134.77|132.37|134.59|132.19|134.77|132.37|134.59|132.19|0
1646737950000|2022-03-08 11:12:30|134.47|132.07|134.41|132.01|134.59|132.19|134.41|132.01|0
1646737960000|2022-03-08 11:12:40|134.47|132.07|134.05|131.65|134.47|132.07|134.05|131.65|0
1646737970000|2022-03-08 11:12:50|133.94|131.54|134.05|131.65|134.11|131.71|133.94|131.54|0
1646737980000|2022-03-08 11:13:00|134.23|131.83|134.77|132.37|134.77|132.37|134.23|131.83|0
1646737990000|2022-03-08 11:13:10|134.65|132.25|134.83|132.43|134.83|132.43|134.65|132.25|0
1646738000000|2022-03-08 11:13:20|134.65|132.25|134.65|132.25|134.65|132.25|134.65|132.25|0
1646738010000|2022-03-08 11:13:30|134.53|132.13|134.47|132.07|134.59|132.19|134.47|132.07|0
1646738020000|2022-03-08 11:13:40|134.23|131.83|134.17|131.77|134.23|131.83|133.99|131.59|0
1646738030000|2022-03-08 11:13:50|134.11|131.71|133.87|131.47|134.17|131.77|133.87|131.47|0
1646738040000|2022-03-08 11:14:00|133.93|131.53|134.29|131.89|134.29|131.89|133.93|131.53|0
1646738050000|2022-03-08 11:14:10|134.41|132.01|134.59|132.19|134.59|132.19|134.41|132.01|0
1646738060000|2022-03-08 11:14:20|134.53|132.13|135.42|133.02|135.42|133.02|134.53|132.13|0
1646738070000|2022-03-08 11:14:30|135.48|133.08|136.26|133.86|136.26|133.86|135.48|133.08|0
1646738080000|2022-03-08 11:14:40|136.14|133.74|135.24|132.84|136.14|133.74|135.06|132.66|0
1646738090000|2022-03-08 11:14:50|135.36|132.96|135.24|132.84|135.36|132.96|135.24|132.84|0
1646738100000|2022-03-08 11:15:00|135.42|133.02|135.42|133.02|135.48|133.08|135.3|132.9|0
1646738110000|2022-03-08 11:15:10|135.24|132.84|135|132.6|135.24|132.84|135|132.6|0
1646738120000|2022-03-08 11:15:20|135.3|132.9|134.58|132.18|135.3|132.9|134.58|132.18|0
1646738130000|2022-03-08 11:15:30|134.46|132.06|134.23|131.83|134.46|132.06|134.23|131.83|0
1646738140000|2022-03-08 11:15:40|134.35|131.95|134.23|131.83|134.35|131.95|134.23|131.83|0
1646738150000|2022-03-08 11:15:50|134.17|131.77|133.57|131.17|134.17|131.77|133.57|131.17|0
1646738160000|2022-03-08 11:16:00|133.63|131.23|133.51|131.11|133.63|131.23|133.51|131.11|0
1646738170000|2022-03-08 11:16:10|133.69|131.29|133.87|131.47|133.87|131.47|133.69|131.29|0
1646738180000|2022-03-08 11:16:20|133.81|131.41|133.75|131.35|133.81|131.41|133.69|131.29|0
1646738190000|2022-03-08 11:16:30|133.81|131.41|133.69|131.29|133.93|131.53|133.69|131.29|0
1646738200000|2022-03-08 11:16:40|133.75|131.35|133.81|131.41|133.87|131.47|133.75|131.35|0
1646738210000|2022-03-08 11:16:50|133.75|131.35|133.57|131.17|133.81|131.41|133.45|131.05|0
1646738220000|2022-03-08 11:17:00|133.45|131.05|133.1|130.7|133.45|131.05|133.1|130.7|0
1646738230000|2022-03-08 11:17:10|132.98|130.58|133.22|130.82|133.22|130.82|132.86|130.46|0
1646738240000|2022-03-08 11:17:20|133.04|130.64|132.98|130.58|133.04|130.64|132.8|130.4|0
1646738250000|2022-03-08 11:17:30|132.8|130.4|133.51|131.11|133.51|131.11|132.8|130.4|0
1646738260000|2022-03-08 11:17:40|133.33|130.93|133.22|130.82|133.33|130.93|133.22|130.82|0
1646738270000|2022-03-08 11:17:50|133.33|130.93|133.27|130.87|133.33|130.93|133.22|130.82|0
1646738280000|2022-03-08 11:18:00|133.33|130.93|133.39|130.99|133.39|130.99|133.04|130.64|0
1646738290000|2022-03-08 11:18:10|133.33|130.93|133.39|130.99|133.57|131.17|133.33|130.93|0
1646738300000|2022-03-08 11:18:20|133.1|130.7|132.09|129.69|133.1|130.7|132.09|129.69|0
1646738310000|2022-03-08 11:18:30|132.03|129.63|132.03|129.63|132.21|129.81|131.92|129.52|0
1646738320000|2022-03-08 11:18:40|132.51|130.11|132.68|130.28|132.8|130.4|132.51|130.11|0
1646738330000|2022-03-08 11:18:50|132.5|130.1|132.86|130.46|132.86|130.46|132.5|130.1|0
1646738340000|2022-03-08 11:19:00|132.62|130.22|132.44|130.04|132.8|130.4|132.27|129.87|0
1646738350000|2022-03-08 11:19:10|132.39|129.99|132.03|129.63|132.39|129.99|132.03|129.63|0
1646738360000|2022-03-08 11:19:20|131.85|129.45|131.68|129.28|131.85|129.45|131.68|129.28|0
1646738370000|2022-03-08 11:19:30|131.91|129.51|132.32|129.92|132.32|129.92|131.8|129.4|0
1646738380000|2022-03-08 11:19:40|132.5|130.1|132.27|129.87|132.5|130.1|132.27|129.87|0
1646738390000|2022-03-08 11:19:50|132.32|129.92|131.97|129.57|132.32|129.92|131.97|129.57|0
1646738400000|2022-03-08 11:20:00|132.09|129.69|132.32|129.92|132.32|129.92|132.09|129.69|0
1646738410000|2022-03-08 11:20:10|132.27|129.87|132.21|129.81|132.27|129.87|132.09|129.69|0
1646738420000|2022-03-08 11:20:20|132.44|130.04|132.62|130.22|132.62|130.22|132.44|130.04|0
1646738430000|2022-03-08 11:20:30|132.68|130.28|132.44|130.04|132.68|130.28|132.44|130.04|0
1646738440000|2022-03-08 11:20:40|132.56|130.16|132.74|130.34|132.86|130.46|132.56|130.16|0
1646738450000|2022-03-08 11:20:50|132.86|130.46|133.15|130.75|133.15|130.75|132.86|130.46|0
1646738460000|2022-03-08 11:21:00|133.09|130.69|132.5|130.1|133.09|130.69|132.44|130.04|0
1646738470000|2022-03-08 11:21:10|132.74|130.34|132.91|130.51|132.91|130.51|132.68|130.28|0
1646738480000|2022-03-08 11:21:20|132.79|130.39|133.03|130.63|133.03|130.63|132.79|130.39|0
1646738490000|2022-03-08 11:21:30|132.97|130.57|132.74|130.34|132.97|130.57|132.74|130.34|0
1646738500000|2022-03-08 11:21:40|132.38|129.98|132.38|129.98|132.38|129.98|132.26|129.86|0
1646738510000|2022-03-08 11:21:50|132.5|130.1|133.15|130.75|133.33|130.93|132.5|130.1|0
1646738520000|2022-03-08 11:22:00|133.09|130.69|133.21|130.81|133.21|130.81|133.09|130.69|0
1646738530000|2022-03-08 11:22:10|133.33|130.93|133.74|131.34|133.74|131.34|133.27|130.87|0
1646738540000|2022-03-08 11:22:20|133.86|131.46|133.8|131.4|133.86|131.46|133.74|131.34|0
1646738550000|2022-03-08 11:22:30|133.74|131.34|133.68|131.28|133.8|131.4|133.68|131.28|0
1646738560000|2022-03-08 11:22:40|133.57|131.17|133.8|131.4|133.8|131.4|133.57|131.17|0
1646738570000|2022-03-08 11:22:50|134.16|131.76|134.16|131.76|134.16|131.76|134.1|131.7|0
1646738580000|2022-03-08 11:23:00|134.28|131.88|134.04|131.64|134.28|131.88|133.98|131.58|0
1646738590000|2022-03-08 11:23:10|133.92|131.52|133.86|131.46|133.92|131.52|133.8|131.4|0
1646738600000|2022-03-08 11:23:20|133.8|131.4|133.62|131.22|133.8|131.4|133.62|131.22|0
1646738610000|2022-03-08 11:23:30|133.74|131.34|133.62|131.22|133.98|131.58|133.62|131.22|0
1646738620000|2022-03-08 11:23:40|133.68|131.28|134.04|131.64|134.04|131.64|133.68|131.28|0
1646738630000|2022-03-08 11:23:50|133.92|131.52|134.33|131.93|134.33|131.93|133.92|131.52|0
1646738640000|2022-03-08 11:24:00|134.4|132|134.4|132|134.51|132.11|134.4|132|0
1646738650000|2022-03-08 11:24:10|134.69|132.29|134.99|132.59|134.99|132.59|134.69|132.29|0
1646738660000|2022-03-08 11:24:20|135.11|132.71|135.23|132.83|135.23|132.83|135.05|132.65|0
1646738670000|2022-03-08 11:24:30|135.05|132.65|134.93|132.53|135.05|132.65|134.93|132.53|0
1646738680000|2022-03-08 11:24:40|134.75|132.35|134.93|132.53|134.93|132.53|134.75|132.35|0
1646738690000|2022-03-08 11:24:50|134.87|132.47|134.87|132.47|134.99|132.59|134.81|132.41|0
1646738700000|2022-03-08 11:25:00|135.05|132.65|135.17|132.77|135.17|132.77|134.69|132.29|0
1646738710000|2022-03-08 11:25:10|134.93|132.53|134.69|132.29|134.93|132.53|134.69|132.29|0
1646738720000|2022-03-08 11:25:20|134.99|132.59|134.99|132.59|134.99|132.59|134.69|132.29|0
1646738730000|2022-03-08 11:25:30|135.11|132.71|135.71|133.31|135.71|133.31|135.11|132.71|0
1646738740000|2022-03-08 11:25:40|136.07|133.67|135.47|133.07|136.07|133.67|135.47|133.07|0
1646738750000|2022-03-08 11:25:50|135.23|132.83|135.47|133.07|135.47|133.07|135.23|132.83|0
1646738760000|2022-03-08 11:26:00|135.29|132.89|135.41|133.01|135.41|133.01|135.29|132.89|0
1646738770000|2022-03-08 11:26:10|135.23|132.83|135.41|133.01|135.41|133.01|135.23|132.83|0
1646738780000|2022-03-08 11:26:20|135.52|133.12|135.71|133.31|135.71|133.31|135.47|133.07|0
1646738790000|2022-03-08 11:26:30|135.64|133.24|135.95|133.55|136|133.6|135.64|133.24|0
1646738800000|2022-03-08 11:26:40|135.83|133.43|135.88|133.48|135.95|133.55|135.83|133.43|0
1646738810000|2022-03-08 11:26:50|136.07|133.67|135.95|133.55|136.12|133.72|135.95|133.55|0
1646738820000|2022-03-08 11:27:00|136.12|133.72|136.48|134.08|136.55|134.15|136.12|133.72|0
1646738830000|2022-03-08 11:27:10|136.36|133.96|135.95|133.55|136.36|133.96|135.95|133.55|0
1646738840000|2022-03-08 11:27:20|135.83|133.43|136.24|133.84|136.24|133.84|135.83|133.43|0
1646738850000|2022-03-08 11:27:30|136.07|133.67|136.12|133.72|136.12|133.72|136.06|133.66|0
1646738860000|2022-03-08 11:27:40|136.18|133.78|136.18|133.78|136.18|133.78|136.18|133.78|0
1646738870000|2022-03-08 11:27:50|136.06|133.66|136.42|134.02|136.42|134.02|136.06|133.66|0
1646738880000|2022-03-08 11:28:00|136.3|133.9|135.94|133.54|136.3|133.9|135.94|133.54|0
1646738890000|2022-03-08 11:28:10|136.06|133.66|136.06|133.66|136.06|133.66|136|133.6|0
1646738900000|2022-03-08 11:28:20|136.24|133.84|136.42|134.02|136.42|134.02|136.24|133.84|0
1646738910000|2022-03-08 11:28:30|136.36|133.96|136.18|133.78|136.36|133.96|136.18|133.78|0
1646738920000|2022-03-08 11:28:40|136.72|134.32|136.91|134.51|136.91|134.51|136.72|134.32|0
1646738930000|2022-03-08 11:28:50|136.78|134.38|136.6|134.2|136.78|134.38|136.54|134.14|0
1646738940000|2022-03-08 11:29:00|136.48|134.08|136.24|133.84|136.48|134.08|136|133.6|0
1646738950000|2022-03-08 11:29:10|136.12|133.72|136.54|134.14|136.54|134.14|136.12|133.72|0
1646738960000|2022-03-08 11:29:20|136.42|134.02|136.06|133.66|136.42|134.02|136.06|133.66|0
1646738970000|2022-03-08 11:29:30|136.12|133.72|135.94|133.54|136.12|133.72|135.94|133.54|0
1646738980000|2022-03-08 11:29:40|136|133.6|136|133.6|136|133.6|135.94|133.54|0
1646738990000|2022-03-08 11:29:50|135.94|133.54|136.12|133.72|136.12|133.72|135.94|133.54|0
1646739000000|2022-03-08 11:30:00|136.18|133.78|136.3|133.9|136.3|133.9|135.88|133.48|0
1646739010000|2022-03-08 11:30:10|136.48|134.08|136.48|134.08|136.6|134.2|136.48|134.08|0
1646739020000|2022-03-08 11:30:20|136.36|133.96|136.42|134.02|136.66|134.26|136.36|133.96|0
1646739030000|2022-03-08 11:30:30|136.48|134.08|136|133.6|136.48|134.08|136|133.6|0
1646739040000|2022-03-08 11:30:40|136.06|133.66|135.94|133.54|136.18|133.78|135.94|133.54|0
1646739050000|2022-03-08 11:30:50|135.88|133.48|135.94|133.54|136|133.6|135.82|133.42|0
1646739060000|2022-03-08 11:31:00|135.76|133.36|135.64|133.24|135.76|133.36|135.64|133.24|0
1646739070000|2022-03-08 11:31:10|135.82|133.42|135.46|133.06|135.82|133.42|135.46|133.06|0
1646739080000|2022-03-08 11:31:20|135.34|132.94|135.16|132.76|135.34|132.94|135.1|132.7|0
1646739090000|2022-03-08 11:31:30|135.04|132.64|135.52|133.12|135.52|133.12|135.04|132.64|0
1646739100000|2022-03-08 11:31:40|135.76|133.36|135.94|133.54|136.06|133.66|135.76|133.36|0
1646739110000|2022-03-08 11:31:50|136|133.6|136.36|133.96|136.36|133.96|136|133.6|0
1646739120000|2022-03-08 11:32:00|136.3|133.9|134.5|132.1|136.3|133.9|134.5|132.1|0
1646739130000|2022-03-08 11:32:10|134.68|132.28|135.58|133.18|135.58|133.18|134.68|132.28|0
1646739140000|2022-03-08 11:32:20|135.76|133.36|135.82|133.42|135.94|133.54|135.76|133.36|0
1646739150000|2022-03-08 11:32:30|136.06|133.66|136.3|133.9|136.3|133.9|136.06|133.66|0
1646739160000|2022-03-08 11:32:40|136.06|133.66|135.64|133.24|136.06|133.66|135.64|133.24|0
1646739170000|2022-03-08 11:32:50|135.82|133.42|135.76|133.36|136.06|133.66|135.76|133.36|0
1646739180000|2022-03-08 11:33:00|135.75|133.35|135.75|133.35|136.06|133.66|135.75|133.35|0
1646739190000|2022-03-08 11:33:10|135.94|133.54|135.7|133.3|135.99|133.59|135.7|133.3|0
1646739200000|2022-03-08 11:33:20|135.75|133.35|135.34|132.94|135.75|133.35|135.34|132.94|0
1646739210000|2022-03-08 11:33:30|135.22|132.82|135.34|132.94|135.34|132.94|135.16|132.76|0
1646739220000|2022-03-08 11:33:40|135.75|133.35|135.82|133.42|135.82|133.42|135.58|133.18|0
1646739230000|2022-03-08 11:33:50|135.7|133.3|136.23|133.83|136.23|133.83|135.7|133.3|0
1646739240000|2022-03-08 11:34:00|136.18|133.78|136.06|133.66|136.23|133.83|136.06|133.66|0
1646739250000|2022-03-08 11:34:10|136.18|133.78|136.47|134.07|136.47|134.07|136.18|133.78|0
1646739260000|2022-03-08 11:34:20|136.54|134.14|135.63|133.23|136.54|134.14|135.63|133.23|0
1646739270000|2022-03-08 11:34:30|135.87|133.47|135.87|133.47|135.87|133.47|135.75|133.35|0
1646739280000|2022-03-08 11:34:40|136.17|133.77|135.93|133.53|136.17|133.77|135.93|133.53|0
1646739290000|2022-03-08 11:34:50|135.58|133.18|136.23|133.83|136.23|133.83|135.58|133.18|0
1646739300000|2022-03-08 11:35:00|135.87|133.47|135.87|133.47|135.93|133.53|135.87|133.47|0
1646739310000|2022-03-08 11:35:10|135.75|133.35|135.51|133.11|135.75|133.35|135.51|133.11|0
1646739320000|2022-03-08 11:35:20|135.81|133.41|135.75|133.35|135.81|133.41|135.75|133.35|0
1646739330000|2022-03-08 11:35:30|135.51|133.11|135.81|133.41|135.81|133.41|135.51|133.11|0
1646739340000|2022-03-08 11:35:40|135.87|133.47|135.63|133.23|135.87|133.47|135.63|133.23|0
1646739350000|2022-03-08 11:35:50|135.69|133.29|135.63|133.23|135.69|133.29|135.57|133.17|0
1646739360000|2022-03-08 11:36:00|135.87|133.47|135.87|133.47|135.87|133.47|135.75|133.35|0
1646739370000|2022-03-08 11:36:10|136.05|133.65|135.75|133.35|136.11|133.71|135.75|133.35|0
1646739380000|2022-03-08 11:36:20|135.81|133.41|135.87|133.47|135.87|133.47|135.63|133.23|0
1646739390000|2022-03-08 11:36:30|135.81|133.41|135.51|133.11|135.81|133.41|135.51|133.11|0
1646739400000|2022-03-08 11:36:40|135.57|133.17|135.81|133.41|135.81|133.41|135.57|133.17|0
1646739410000|2022-03-08 11:36:50|135.63|133.23|135.63|133.23|135.63|133.23|135.63|133.23|0
1646739420000|2022-03-08 11:37:00|135.57|133.17|135.21|132.81|135.57|133.17|135.21|132.81|0
1646739430000|2022-03-08 11:37:10|135.27|132.87|135.45|133.05|135.45|133.05|135.09|132.69|0
1646739440000|2022-03-08 11:37:20|135.39|132.99|135.15|132.75|135.39|132.99|135.15|132.75|0
1646739450000|2022-03-08 11:37:30|135.09|132.69|135.09|132.69|135.15|132.75|135.09|132.69|0
1646739460000|2022-03-08 11:37:40|134.91|132.51|135.03|132.63|135.03|132.63|134.91|132.51|0
1646739470000|2022-03-08 11:37:50|135.09|132.69|134.97|132.57|135.09|132.69|134.97|132.57|0
1646739480000|2022-03-08 11:38:00|134.91|132.51|135.03|132.63|135.03|132.63|134.91|132.51|0
1646739490000|2022-03-08 11:38:10|135.27|132.87|135.21|132.81|135.27|132.87|135.21|132.81|0
1646739500000|2022-03-08 11:38:20|135.27|132.87|134.91|132.51|135.27|132.87|134.91|132.51|0
1646739510000|2022-03-08 11:38:30|134.97|132.57|135.21|132.81|135.21|132.81|134.97|132.57|0
1646739520000|2022-03-08 11:38:40|135.45|133.05|135.03|132.63|135.51|133.11|135.03|132.63|0
1646739530000|2022-03-08 11:38:50|134.91|132.51|134.91|132.51|135.09|132.69|134.91|132.51|0
1646739540000|2022-03-08 11:39:00|135.09|132.69|135.15|132.75|135.33|132.93|135.09|132.69|0
1646739550000|2022-03-08 11:39:10|135.09|132.69|135.21|132.81|135.27|132.87|135.09|132.69|0
1646739560000|2022-03-08 11:39:20|135.27|132.87|135.21|132.81|135.27|132.87|135.21|132.81|0
1646739570000|2022-03-08 11:39:30|135.03|132.63|135.09|132.69|135.15|132.75|135.03|132.63|0
1646739580000|2022-03-08 11:39:40|134.73|132.33|135.27|132.87|135.27|132.87|134.73|132.33|0
1646739590000|2022-03-08 11:39:50|135.39|132.99|135.81|133.41|135.81|133.41|135.39|132.99|0
1646739600000|2022-03-08 11:40:00|135.93|133.53|135.93|133.53|135.93|133.53|135.81|133.41|0
1646739610000|2022-03-08 11:40:10|135.69|133.29|135.98|133.58|135.98|133.58|135.69|133.29|0
1646739620000|2022-03-08 11:40:20|135.86|133.46|135.98|133.58|135.98|133.58|135.86|133.46|0
1646739630000|2022-03-08 11:40:30|135.86|133.46|135.03|132.63|135.93|133.53|135.03|132.63|0
1646739640000|2022-03-08 11:40:40|135.09|132.69|134.67|132.27|135.09|132.69|134.67|132.27|0
1646739650000|2022-03-08 11:40:50|134.73|132.33|134.37|131.97|134.73|132.33|134.37|131.97|0
1646739660000|2022-03-08 11:41:00|134.79|132.39|134.61|132.21|134.79|132.39|134.49|132.09|0
1646739670000|2022-03-08 11:41:10|134.55|132.15|134.13|131.73|134.55|132.15|134.13|131.73|0
1646739680000|2022-03-08 11:41:20|133.83|131.43|133.71|131.31|133.83|131.43|133.6|131.2|0
1646739690000|2022-03-08 11:41:30|134.01|131.61|133.95|131.55|134.01|131.61|133.95|131.55|0
1646739700000|2022-03-08 11:41:40|134.19|131.79|134.55|132.15|134.55|132.15|134.19|131.79|0
1646739710000|2022-03-08 11:41:50|134.25|131.85|133.95|131.55|134.25|131.85|133.95|131.55|0
1646739720000|2022-03-08 11:42:00|133.83|131.43|133.66|131.26|133.83|131.43|133.66|131.26|0
1646739730000|2022-03-08 11:42:10|133.54|131.14|133.66|131.26|133.71|131.31|133.54|131.14|0
1646739740000|2022-03-08 11:42:20|133.83|131.43|133.71|131.31|134.07|131.67|133.71|131.31|0
1646739750000|2022-03-08 11:42:30|133.77|131.37|133.71|131.31|133.83|131.43|133.66|131.26|0
1646739760000|2022-03-08 11:42:40|133.59|131.19|133.89|131.49|133.89|131.49|133.59|131.19|0
1646739770000|2022-03-08 11:42:50|133.71|131.31|133.47|131.07|133.71|131.31|133.47|131.07|0
1646739780000|2022-03-08 11:43:00|133.65|131.25|133.54|131.14|133.65|131.25|133.42|131.02|0
1646739790000|2022-03-08 11:43:10|133.65|131.25|133.77|131.37|133.89|131.49|133.65|131.25|0
1646739800000|2022-03-08 11:43:20|134.07|131.67|134.25|131.85|134.25|131.85|134.07|131.67|0
1646739810000|2022-03-08 11:43:30|134.31|131.91|134.43|132.03|134.43|132.03|134.19|131.79|0
1646739820000|2022-03-08 11:43:40|134.31|131.91|134.49|132.09|134.61|132.21|134.31|131.91|0
1646739830000|2022-03-08 11:43:50|134.42|132.02|134.49|132.09|134.54|132.14|134.42|132.02|0
1646739840000|2022-03-08 11:44:00|134.73|132.33|134.49|132.09|134.73|132.33|134.25|131.85|0
1646739850000|2022-03-08 11:44:10|134.54|132.14|135.44|133.04|135.44|133.04|134.54|132.14|0
1646739860000|2022-03-08 11:44:20|135.62|133.22|135.44|133.04|135.62|133.22|135.44|133.04|0
1646739870000|2022-03-08 11:44:30|135.56|133.16|135.26|132.86|135.56|133.16|135.26|132.86|0
1646739880000|2022-03-08 11:44:40|135.32|132.92|135.14|132.74|135.44|133.04|135.14|132.74|0
1646739890000|2022-03-08 11:44:50|135.32|132.92|135.38|132.98|135.5|133.1|135.32|132.92|0
1646739900000|2022-03-08 11:45:00|135.26|132.86|134.96|132.56|135.26|132.86|134.96|132.56|0
1646739910000|2022-03-08 11:45:10|135.02|132.62|135.5|133.1|135.5|133.1|135.02|132.62|0
1646739920000|2022-03-08 11:45:20|135.44|133.04|134.84|132.44|135.44|133.04|134.84|132.44|0
1646739930000|2022-03-08 11:45:30|135.02|132.62|134.72|132.32|135.02|132.62|134.72|132.32|0
1646739940000|2022-03-08 11:45:40|134.48|132.08|134.6|132.2|134.6|132.2|134.48|132.08|0
1646739950000|2022-03-08 11:45:50|134.42|132.02|134.36|131.96|134.48|132.08|134.36|131.96|0
1646739960000|2022-03-08 11:46:00|134.18|131.78|134.48|132.08|134.48|132.08|134.18|131.78|0
1646739970000|2022-03-08 11:46:10|134.6|132.2|134.6|132.2|134.6|132.2|134.36|131.96|0
1646739980000|2022-03-08 11:46:20|134.3|131.9|134.24|131.84|134.42|132.02|134.24|131.84|0
1646739990000|2022-03-08 11:46:30|134.18|131.78|133.71|131.31|134.18|131.78|133.71|131.31|0
1646740000000|2022-03-08 11:46:40|133.65|131.25|133.59|131.19|133.65|131.25|133.59|131.19|0
1646740010000|2022-03-08 11:46:50|133.65|131.25|133.94|131.54|133.94|131.54|133.65|131.25|0
1646740020000|2022-03-08 11:47:00|133.89|131.49|134.12|131.72|134.12|131.72|133.89|131.49|0
1646740030000|2022-03-08 11:47:10|134.24|131.84|134.24|131.84|134.3|131.9|134.24|131.84|0
1646740040000|2022-03-08 11:47:20|134.3|131.9|134.36|131.96|134.54|132.14|134.3|131.9|0
1646740050000|2022-03-08 11:47:30|134.3|131.9|134.36|131.96|134.36|131.96|134.24|131.84|0
1646740060000|2022-03-08 11:47:40|134.42|132.02|134.36|131.96|134.42|132.02|134.3|131.9|0
1646740070000|2022-03-08 11:47:50|134.18|131.78|134.3|131.9|134.36|131.96|134.18|131.78|0
1646740080000|2022-03-08 11:48:00|134.42|132.02|134.48|132.08|134.48|132.08|134.36|131.96|0
1646740090000|2022-03-08 11:48:10|134.72|132.32|135.61|133.21|135.61|133.21|134.72|132.32|0
1646740100000|2022-03-08 11:48:20|136.4|134|136.45|134.05|136.52|134.12|136.4|134|0
1646740110000|2022-03-08 11:48:30|136.4|134|136.21|133.81|136.4|134|136.16|133.76|0
1646740120000|2022-03-08 11:48:40|136.52|134.12|136.81|134.41|136.88|134.48|136.52|134.12|0
1646740130000|2022-03-08 11:48:50|136.76|134.36|136.64|134.24|136.76|134.36|136.64|134.24|0
1646740140000|2022-03-08 11:49:00|136.57|134.17|137.05|134.65|137.05|134.65|136.57|134.17|0
1646740150000|2022-03-08 11:49:10|137.24|134.84|136.51|134.11|137.24|134.84|136.51|134.11|0
1646740160000|2022-03-08 11:49:20|136.76|134.36|136.64|134.24|136.76|134.36|136.57|134.17|0
1646740170000|2022-03-08 11:49:30|137.12|134.72|137.24|134.84|137.24|134.84|136.88|134.48|0
1646740180000|2022-03-08 11:49:40|137.42|135.02|137.42|135.02|137.42|135.02|137.42|135.02|0
1646740190000|2022-03-08 11:49:50|137.3|134.9|137|134.6|137.3|134.9|136.93|134.53|0
1646740200000|2022-03-08 11:50:00|136.69|134.29|136.88|134.48|136.88|134.48|136.69|134.29|0
1646740210000|2022-03-08 11:50:10|136.75|134.35|136.39|133.99|136.75|134.35|136.39|133.99|0
1646740220000|2022-03-08 11:50:20|136.15|133.75|136.27|133.87|136.27|133.87|136.15|133.75|0
1646740230000|2022-03-08 11:50:30|136.15|133.75|136.33|133.93|136.33|133.93|136.15|133.75|0
1646740240000|2022-03-08 11:50:40|136.39|133.99|136.21|133.81|136.57|134.17|136.21|133.81|0
1646740250000|2022-03-08 11:50:50|136.27|133.87|136.27|133.87|136.39|133.99|136.27|133.87|0
1646740260000|2022-03-08 11:51:00|136.03|133.63|136.51|134.11|136.51|134.11|136.03|133.63|0
1646740270000|2022-03-08 11:51:10|136.09|133.69|136.03|133.63|136.15|133.75|136.03|133.63|0
1646740280000|2022-03-08 11:51:20|136.21|133.81|136.51|134.11|136.51|134.11|136.15|133.75|0
1646740290000|2022-03-08 11:51:30|136.87|134.47|137.23|134.83|137.23|134.83|136.87|134.47|0
1646740300000|2022-03-08 11:51:40|137.17|134.77|137.48|135.08|137.48|135.08|137.17|134.77|0
1646740310000|2022-03-08 11:51:50|137.23|134.83|137.48|135.08|137.53|135.13|137.23|134.83|0
1646740320000|2022-03-08 11:52:00|136.99|134.59|136.81|134.41|137.05|134.65|136.81|134.41|0
1646740330000|2022-03-08 11:52:10|136.63|134.23|135.55|133.15|136.63|134.23|135.55|133.15|0
1646740340000|2022-03-08 11:52:20|135.49|133.09|135.79|133.39|135.79|133.39|135.43|133.03|0
1646740350000|2022-03-08 11:52:30|135.85|133.45|135.43|133.03|135.91|133.51|135.43|133.03|0
1646740360000|2022-03-08 11:52:40|135.49|133.09|135.73|133.33|135.73|133.33|135.49|133.09|0
1646740370000|2022-03-08 11:52:50|135.55|133.15|135.67|133.27|135.67|133.27|135.55|133.15|0
1646740380000|2022-03-08 11:53:00|135.97|133.57|135.79|133.39|135.97|133.57|135.73|133.33|0
1646740390000|2022-03-08 11:53:10|135.61|133.21|135.61|133.21|135.67|133.27|135.61|133.21|0
1646740400000|2022-03-08 11:53:20|135.55|133.15|135.85|133.45|135.85|133.45|135.55|133.15|0
1646740410000|2022-03-08 11:53:30|135.73|133.33|135.67|133.27|135.73|133.33|135.67|133.27|0
1646740420000|2022-03-08 11:53:40|135.61|133.21|135.79|133.39|135.79|133.39|135.55|133.15|0
1646740430000|2022-03-08 11:53:50|135.31|132.91|135.43|133.03|135.43|133.03|135.31|132.91|0
1646740440000|2022-03-08 11:54:00|135.61|133.21|135.55|133.15|135.73|133.33|135.55|133.15|0
1646740450000|2022-03-08 11:54:10|135.67|133.27|135.72|133.32|135.72|133.32|135.67|133.27|0
1646740460000|2022-03-08 11:54:20|135.67|133.27|135.72|133.32|135.72|133.32|135.6|133.2|0
1646740470000|2022-03-08 11:54:30|135.6|133.2|135.84|133.44|135.84|133.44|135.55|133.15|0
1646740480000|2022-03-08 11:54:40|135.91|133.51|136.15|133.75|136.27|133.87|135.91|133.51|0
1646740490000|2022-03-08 11:54:50|135.96|133.56|136.15|133.75|136.15|133.75|135.91|133.51|0
1646740500000|2022-03-08 11:55:00|136.27|133.87|136.56|134.16|136.56|134.16|136.2|133.8|0
1646740510000|2022-03-08 11:55:10|136.68|134.28|136.56|134.16|136.68|134.28|136.51|134.11|0
1646740520000|2022-03-08 11:55:20|136.27|133.87|136.27|133.87|136.27|133.87|136.15|133.75|0
1646740530000|2022-03-08 11:55:30|136.8|134.4|136.87|134.47|137.35|134.95|136.8|134.4|0
1646740540000|2022-03-08 11:55:40|136.92|134.52|137.05|134.65|137.11|134.71|136.92|134.52|0
1646740550000|2022-03-08 11:55:50|137.11|134.71|137.05|134.65|137.17|134.77|137.05|134.65|0
1646740560000|2022-03-08 11:56:00|136.92|134.52|136.92|134.52|136.92|134.52|136.44|134.04|0
1646740570000|2022-03-08 11:56:10|136.87|134.47|136.56|134.16|136.87|134.47|136.56|134.16|0
1646740580000|2022-03-08 11:56:20|136.68|134.28|137.29|134.89|137.29|134.89|136.68|134.28|0
1646740590000|2022-03-08 11:56:30|137.35|134.95|137.47|135.07|137.47|135.07|137.23|134.83|0
1646740600000|2022-03-08 11:56:40|137.59|135.19|137.77|135.37|137.77|135.37|137.47|135.07|0
1646740610000|2022-03-08 11:56:50|137.71|135.31|137.53|135.13|137.71|135.31|137.53|135.13|0
1646740620000|2022-03-08 11:57:00|137.47|135.07|137.53|135.13|137.71|135.31|137.47|135.07|0
1646740630000|2022-03-08 11:57:10|137.47|135.07|136.99|134.59|137.47|135.07|136.99|134.59|0
1646740640000|2022-03-08 11:57:20|137.11|134.71|137.28|134.88|137.41|135.01|137.11|134.71|0
1646740650000|2022-03-08 11:57:30|137.59|135.19|138.07|135.67|138.07|135.67|137.59|135.19|0
1646740660000|2022-03-08 11:57:40|138.01|135.61|138.13|135.73|138.13|135.73|137.95|135.55|0
1646740670000|2022-03-08 11:57:50|138.07|135.67|137.95|135.55|138.07|135.67|137.95|135.55|0
1646740680000|2022-03-08 11:58:00|138.07|135.67|137.95|135.55|138.07|135.67|137.95|135.55|0
1646740690000|2022-03-08 11:58:10|138.19|135.79|138.07|135.67|138.19|135.79|138.07|135.67|0
1646740700000|2022-03-08 11:58:20|138.13|135.73|137.71|135.31|138.13|135.73|137.71|135.31|0
1646740710000|2022-03-08 11:58:30|137.83|135.43|137.83|135.43|137.89|135.49|137.83|135.43|0
1646740720000|2022-03-08 11:58:40|137.89|135.49|137.95|135.55|137.95|135.55|137.83|135.43|0
1646740730000|2022-03-08 11:58:50|138.19|135.79|138.19|135.79|138.19|135.79|138.19|135.79|0
1646740740000|2022-03-08 11:59:00|138.13|135.73|138.19|135.79|138.19|135.79|137.95|135.55|0
1646740750000|2022-03-08 11:59:10|138.07|135.67|138.01|135.61|138.07|135.67|137.77|135.37|0
1646740760000|2022-03-08 11:59:20|137.77|135.37|137.89|135.49|137.89|135.49|137.77|135.37|0
1646740770000|2022-03-08 11:59:30|137.77|135.37|137.71|135.31|137.77|135.37|137.47|135.07|0
1646740780000|2022-03-08 11:59:40|137.59|135.19|137.71|135.31|137.71|135.31|137.46|135.06|0
1646740790000|2022-03-08 11:59:50|137.95|135.55|138.19|135.79|138.19|135.79|137.89|135.49|0
1646740800000|2022-03-08 12:00:00|138.07|135.67|137.4|135|138.07|135.67|137.4|135|0
1646740810000|2022-03-08 12:00:10|137.95|135.55|138.01|135.61|138.13|135.73|137.89|135.49|0
1646740820000|2022-03-08 12:00:20|138.13|135.73|138.8|136.4|139.34|136.94|138.13|135.73|0
1646740830000|2022-03-08 12:00:30|137.95|135.55|138.01|135.61|138.31|135.91|137.95|135.55|0
1646740840000|2022-03-08 12:00:40|137.52|135.12|137.4|135|137.58|135.18|137.28|134.88|0
1646740850000|2022-03-08 12:00:50|137.52|135.12|137.52|135.12|137.52|135.12|137.4|135|0
1646740860000|2022-03-08 12:01:00|137.58|135.18|137.7|135.3|137.7|135.3|137.58|135.18|0
1646740870000|2022-03-08 12:01:10|137.83|135.43|138.07|135.67|138.13|135.73|137.83|135.43|0
1646740880000|2022-03-08 12:01:20|138|135.6|137.7|135.3|138|135.6|137.7|135.3|0
1646740890000|2022-03-08 12:01:30|137.58|135.18|137.64|135.24|137.7|135.3|137.58|135.18|0
1646740900000|2022-03-08 12:01:40|137.46|135.06|137.4|135|137.52|135.12|137.4|135|0
1646740910000|2022-03-08 12:01:50|137.52|135.12|137.88|135.48|137.88|135.48|137.52|135.12|0
1646740920000|2022-03-08 12:02:00|138.12|135.72|138.19|135.79|138.43|136.03|138.12|135.72|0
1646740930000|2022-03-08 12:02:10|138|135.6|138.07|135.67|138.07|135.67|137.95|135.55|0
1646740940000|2022-03-08 12:02:20|138.12|135.72|138.49|136.09|138.49|136.09|138.12|135.72|0
1646740950000|2022-03-08 12:02:30|138.55|136.15|138.07|135.67|138.55|136.15|138.07|135.67|0
1646740960000|2022-03-08 12:02:40|138.31|135.91|138.19|135.79|138.31|135.91|138.12|135.72|0
1646740970000|2022-03-08 12:02:50|138.31|135.91|138.12|135.72|138.31|135.91|138.12|135.72|0
1646740980000|2022-03-08 12:03:00|138.31|135.91|138.07|135.67|138.31|135.91|138.07|135.67|0
1646740990000|2022-03-08 12:03:10|138.19|135.79|138.24|135.84|138.31|135.91|138.19|135.79|0
1646741000000|2022-03-08 12:03:20|138.37|135.97|138.55|136.15|138.55|136.15|138.37|135.97|0
1646741010000|2022-03-08 12:03:30|138.73|136.33|138.43|136.03|138.73|136.33|138.43|136.03|0
1646741020000|2022-03-08 12:03:40|138.67|136.27|138.97|136.57|138.97|136.57|138.67|136.27|0
1646741030000|2022-03-08 12:03:50|139.04|136.64|139.64|137.24|139.77|137.37|139.04|136.64|0
1646741040000|2022-03-08 12:04:00|139.34|136.94|139.28|136.88|139.52|137.12|139.28|136.88|0
1646741050000|2022-03-08 12:04:10|139.09|136.69|139.03|136.63|139.22|136.82|139.03|136.63|0
1646741060000|2022-03-08 12:04:20|139.22|136.82|139.52|137.12|139.52|137.12|139.22|136.82|0
1646741070000|2022-03-08 12:04:30|139.89|137.49|139.89|137.49|139.89|137.49|139.64|137.24|0
1646741080000|2022-03-08 12:04:40|139.64|137.24|139.52|137.12|139.64|137.24|139.52|137.12|0
1646741090000|2022-03-08 12:04:50|139.4|137|140.38|137.98|140.38|137.98|139.4|137|0
1646741100000|2022-03-08 12:05:00|140.25|137.85|140.62|138.22|140.62|138.22|140.13|137.73|0
1646741110000|2022-03-08 12:05:10|140.5|138.1|140.25|137.85|140.5|138.1|140.25|137.85|0
1646741120000|2022-03-08 12:05:20|140.43|138.03|140.62|138.22|140.62|138.22|140.43|138.03|0
1646741130000|2022-03-08 12:05:30|140.43|138.03|140.5|138.1|140.5|138.1|140.31|137.91|0
1646741140000|2022-03-08 12:05:40|140.62|138.22|140.5|138.1|140.62|138.22|140.43|138.03|0
1646741150000|2022-03-08 12:05:50|140.25|137.85|140.38|137.98|140.62|138.22|140.25|137.85|0
1646741160000|2022-03-08 12:06:00|140.31|137.91|140.13|137.73|140.37|137.97|140.13|137.73|0
1646741170000|2022-03-08 12:06:10|140.25|137.85|140.25|137.85|140.25|137.85|140.19|137.79|0
1646741180000|2022-03-08 12:06:20|140.01|137.61|139.7|137.3|140.01|137.61|139.64|137.24|0
1646741190000|2022-03-08 12:06:30|140.07|137.67|140.5|138.1|140.5|138.1|140.07|137.67|0
1646741200000|2022-03-08 12:06:40|140.62|138.22|140.62|138.22|140.62|138.22|140.62|138.22|0
1646741210000|2022-03-08 12:06:50|140.56|138.16|140.43|138.03|140.56|138.16|140.43|138.03|0
1646741220000|2022-03-08 12:07:00|140.5|138.1|140.37|137.97|140.5|138.1|140.01|137.61|0
1646741230000|2022-03-08 12:07:10|140.01|137.61|139.88|137.48|140.07|137.67|139.88|137.48|0
1646741240000|2022-03-08 12:07:20|140.13|137.73|140.25|137.85|140.25|137.85|140.13|137.73|0
1646741250000|2022-03-08 12:07:30|140.37|137.97|140.37|137.97|140.5|138.1|140.37|137.97|0
1646741260000|2022-03-08 12:07:40|140.31|137.91|140.49|138.09|140.49|138.09|140.13|137.73|0
1646741270000|2022-03-08 12:07:50|140.62|138.22|140.62|138.22|140.62|138.22|140.62|138.22|0
1646741280000|2022-03-08 12:08:00|140.49|138.09|140.62|138.22|140.62|138.22|140.49|138.09|0
1646741310000|2022-03-08 12:08:30|140.37|137.97|140|137.6|140.37|137.97|140|137.6|0
1646741320000|2022-03-08 12:08:40|140.13|137.73|140.37|137.97|140.49|138.09|140.13|137.73|0
1646741330000|2022-03-08 12:08:50|140.13|137.73|140.43|138.03|140.49|138.09|140.13|137.73|0
1646741340000|2022-03-08 12:09:00|140.49|138.09|140.18|137.78|140.49|138.09|140.06|137.66|0
1646741350000|2022-03-08 12:09:10|140.13|137.73|140.25|137.85|140.25|137.85|140.13|137.73|0
1646741360000|2022-03-08 12:09:20|140.06|137.66|140.25|137.85|140.25|137.85|140.06|137.66|0
1646741370000|2022-03-08 12:09:30|140.37|137.97|140.49|138.09|140.49|138.09|140.18|137.78|0
1646741380000|2022-03-08 12:09:40|140.61|138.21|140.61|138.21|140.61|138.21|140.43|138.03|0
1646741390000|2022-03-08 12:09:50|140.49|138.09|140.25|137.85|140.61|138.21|140.25|137.85|0
1646741400000|2022-03-08 12:10:00|140.55|138.15|141.1|138.7|141.1|138.7|140.55|138.15|0
1646741430000|2022-03-08 12:10:30|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1646741440000|2022-03-08 12:10:40|141.6|139.2|141.6|139.2|141.84|139.44|141.6|139.2|0
1646741450000|2022-03-08 12:10:50|141.72|139.32|142.09|139.69|142.09|139.69|141.72|139.32|0
1646741460000|2022-03-08 12:11:00|142.02|139.62|142.02|139.62|142.09|139.69|141.96|139.56|0
1646741470000|2022-03-08 12:11:10|141.84|139.44|142.09|139.69|142.09|139.69|141.84|139.44|0
1646741480000|2022-03-08 12:11:20|142.33|139.93|142.83|140.43|142.83|140.43|142.33|139.93|0
1646741490000|2022-03-08 12:11:30|142.95|140.55|142.95|140.55|143.08|140.68|142.95|140.55|0
1646741500000|2022-03-08 12:11:40|143.08|140.68|142.95|140.55|143.08|140.68|142.95|140.55|0
1646741510000|2022-03-08 12:11:50|142.89|140.49|142.95|140.55|142.95|140.55|142.89|140.49|0
1646741520000|2022-03-08 12:12:00|143.08|140.68|143.2|140.8|143.2|140.8|142.95|140.55|0
1646741530000|2022-03-08 12:12:10|143.08|140.68|142.83|140.43|143.13|140.73|142.83|140.43|0
1646741540000|2022-03-08 12:12:20|143.08|140.68|142.7|140.3|143.08|140.68|142.7|140.3|0
1646741550000|2022-03-08 12:12:30|142.46|140.06|141.72|139.32|142.46|140.06|141.72|139.32|0
1646741560000|2022-03-08 12:12:40|142.21|139.81|141.84|139.44|142.33|139.93|141.84|139.44|0
1646741570000|2022-03-08 12:12:50|141.96|139.56|141.96|139.56|141.96|139.56|141.96|139.56|0
1646741580000|2022-03-08 12:13:00|142.09|139.69|142.21|139.81|142.21|139.81|141.84|139.44|0
1646741590000|2022-03-08 12:13:10|142.64|140.24|144.38|141.98|144.38|141.98|142.64|140.24|0
1646741600000|2022-03-08 12:13:20|144.07|141.67|144.69|142.29|144.69|142.29|144.07|141.67|0
1646741610000|2022-03-08 12:13:30|144.62|142.22|144.69|142.29|144.69|142.29|144.56|142.16|0
1646741620000|2022-03-08 12:13:40|144.81|142.41|144.37|141.97|144.81|142.41|144.37|141.97|0
1646741630000|2022-03-08 12:13:50|144.44|142.04|144.69|142.29|144.69|142.29|144.44|142.04|0
1646741640000|2022-03-08 12:14:00|144.07|141.67|144.25|141.85|144.25|141.85|144.07|141.67|0
1646741650000|2022-03-08 12:14:10|144.07|141.67|144.07|141.67|144.19|141.79|144.07|141.67|0
1646741660000|2022-03-08 12:14:20|143.94|141.54|143.32|140.92|146.5|144.1|143.32|140.92|0
1646741670000|2022-03-08 12:14:30|143.69|141.29|143.88|141.48|144.06|141.66|143.69|141.29|0
1646741680000|2022-03-08 12:14:40|143.82|141.42|144.25|141.85|144.44|142.04|143.75|141.35|0
1646741690000|2022-03-08 12:14:50|144.44|142.04|144.5|142.1|144.5|142.1|144.44|142.04|0
1646741700000|2022-03-08 12:15:00|144.44|142.04|144.12|141.72|144.44|142.04|144.12|141.72|0
1646741710000|2022-03-08 12:15:10|144.44|142.04|144.69|142.29|144.69|142.29|144.44|142.04|0
1646741720000|2022-03-08 12:15:20|144.75|142.35|144.62|142.22|144.75|142.35|144.62|142.22|0
1646741730000|2022-03-08 12:15:30|144.69|142.29|144.69|142.29|144.81|142.41|144.56|142.16|0
1646741740000|2022-03-08 12:15:40|144.5|142.1|144.19|141.79|144.5|142.1|144.19|141.79|0
1646741750000|2022-03-08 12:15:50|144.37|141.97|144.19|141.79|144.37|141.97|144.19|141.79|0
1646741760000|2022-03-08 12:16:00|144.37|141.97|144.56|142.16|144.56|142.16|144.37|141.97|0
1646741770000|2022-03-08 12:16:10|143.36|140.96|143.48|141.08|143.48|141.08|143.24|140.84|0
1646741780000|2022-03-08 12:16:20|143.73|141.33|144.15|141.75|144.15|141.75|143.48|141.08|0
1646741790000|2022-03-08 12:16:30|144.21|141.81|144.15|141.75|144.27|141.87|144.15|141.75|0
1646741800000|2022-03-08 12:16:40|144.08|141.68|144.02|141.62|144.15|141.75|144.02|141.62|0
1646741810000|2022-03-08 12:16:50|143.96|141.56|143.96|141.56|143.96|141.56|143.9|141.5|0
1646741820000|2022-03-08 12:17:00|144.02|141.62|144.27|141.87|144.27|141.87|144.02|141.62|0
1646741830000|2022-03-08 12:17:10|144.21|141.81|143.4|141|144.21|141.81|143.27|140.87|0
1646741840000|2022-03-08 12:17:20|143.33|140.93|143.33|140.93|143.33|140.93|143.27|140.87|0
1646741850000|2022-03-08 12:17:30|143.03|140.63|142.78|140.38|143.03|140.63|142.78|140.38|0
1646741860000|2022-03-08 12:17:40|142.65|140.25|142.9|140.5|142.9|140.5|142.65|140.25|0
1646741870000|2022-03-08 12:17:50|142.96|140.56|142.53|140.13|142.96|140.56|142.53|140.13|0
1646741880000|2022-03-08 12:18:00|142.65|140.25|142.78|140.38|142.96|140.56|142.65|140.25|0
1646741890000|2022-03-08 12:18:10|142.65|140.25|142.16|139.76|142.65|140.25|141.97|139.57|0
1646741900000|2022-03-08 12:18:20|142.28|139.88|142.41|140.01|142.41|140.01|142.28|139.88|0
1646741910000|2022-03-08 12:18:30|142.4|140|142.53|140.13|142.53|140.13|142.4|140|0
1646741920000|2022-03-08 12:18:40|142.4|140|142.46|140.06|142.46|140.06|142.28|139.88|0
1646741930000|2022-03-08 12:18:50|142.65|140.25|142.71|140.31|142.78|140.38|142.65|140.25|0
1646741940000|2022-03-08 12:19:00|142.4|140|142.4|140|142.53|140.13|142.4|140|0
1646741950000|2022-03-08 12:19:10|142.28|139.88|142.16|139.76|142.28|139.88|141.91|139.51|0
1646741960000|2022-03-08 12:19:20|142.22|139.82|142.16|139.76|142.22|139.82|142.03|139.63|0
1646741970000|2022-03-08 12:19:30|142.22|139.82|142.16|139.76|142.22|139.82|141.91|139.51|0
1646741980000|2022-03-08 12:19:40|142.22|139.82|142.28|139.88|142.34|139.94|142.22|139.82|0
1646741990000|2022-03-08 12:19:50|142.16|139.76|142.03|139.63|142.16|139.76|142.03|139.63|0
1646742000000|2022-03-08 12:20:00|141.84|139.44|141.72|139.32|141.91|139.51|141.72|139.32|0
1646742010000|2022-03-08 12:20:10|141.66|139.26|141.78|139.38|141.78|139.38|141.6|139.2|0
1646742020000|2022-03-08 12:20:20|141.84|139.44|141.91|139.51|141.91|139.51|141.84|139.44|0
1646742030000|2022-03-08 12:20:30|141.41|139.01|141.04|138.64|141.41|139.01|141.04|138.64|0
1646742040000|2022-03-08 12:20:40|140.98|138.58|141.66|139.26|141.66|139.26|140.98|138.58|0
1646742050000|2022-03-08 12:20:50|141.54|139.14|141.41|139.01|141.6|139.2|141.41|139.01|0
1646742060000|2022-03-08 12:21:00|141.29|138.89|141.23|138.83|141.29|138.89|141.1|138.7|0
1646742070000|2022-03-08 12:21:10|141.17|138.77|141.17|138.77|141.17|138.77|140.92|138.52|0
1646742080000|2022-03-08 12:21:20|141.35|138.95|140.92|138.52|141.35|138.95|140.92|138.52|0
1646742090000|2022-03-08 12:21:30|141.04|138.64|141.17|138.77|141.23|138.83|141.04|138.64|0
1646742100000|2022-03-08 12:21:40|140.98|138.58|140.92|138.52|141.04|138.64|140.92|138.52|0
1646742110000|2022-03-08 12:21:50|140.73|138.33|140.92|138.52|140.92|138.52|140.73|138.33|0
1646742120000|2022-03-08 12:22:00|140.86|138.46|140.8|138.4|141.04|138.64|140.73|138.33|0
1646742130000|2022-03-08 12:22:10|140.67|138.27|140.67|138.27|140.73|138.33|140.67|138.27|0
1646742140000|2022-03-08 12:22:20|140.8|138.4|141.17|138.77|141.17|138.77|140.8|138.4|0
1646742150000|2022-03-08 12:22:30|141.04|138.64|141.41|139.01|141.41|139.01|141.04|138.64|0
1646742160000|2022-03-08 12:22:40|141.35|138.95|141.41|139.01|141.41|139.01|141.35|138.95|0
1646742170000|2022-03-08 12:22:50|141.66|139.26|141.53|139.13|141.66|139.26|141.41|139.01|0
1646742180000|2022-03-08 12:23:00|141.29|138.89|141.22|138.82|141.29|138.89|140.92|138.52|0
1646742190000|2022-03-08 12:23:10|141.29|138.89|141.35|138.95|141.35|138.95|140.98|138.58|0
1646742200000|2022-03-08 12:23:20|141.41|139.01|141.35|138.95|141.41|139.01|141.35|138.95|0
1646742210000|2022-03-08 12:23:30|141.16|138.76|141.22|138.82|141.22|138.82|140.92|138.52|0
1646742220000|2022-03-08 12:23:40|141.41|139.01|141.16|138.76|141.41|139.01|141.16|138.76|0
1646742230000|2022-03-08 12:23:50|140.92|138.52|141.1|138.7|141.1|138.7|140.79|138.39|0
1646742240000|2022-03-08 12:24:00|141.16|138.76|141.04|138.64|141.16|138.76|141.04|138.64|0
1646742250000|2022-03-08 12:24:10|140.92|138.52|141.04|138.64|141.04|138.64|140.85|138.45|0
1646742260000|2022-03-08 12:24:20|141.1|138.7|140.92|138.52|141.1|138.7|140.92|138.52|0
1646742270000|2022-03-08 12:24:30|141.04|138.64|140.85|138.45|141.04|138.64|140.79|138.39|0
1646742280000|2022-03-08 12:24:40|140.79|138.39|140.92|138.52|140.92|138.52|140.79|138.39|0
1646742290000|2022-03-08 12:24:50|141.04|138.64|141.04|138.64|141.04|138.64|141.04|138.64|0
1646742300000|2022-03-08 12:25:00|141.16|138.76|141.16|138.76|141.28|138.88|141.16|138.76|0
1646742310000|2022-03-08 12:25:10|141.28|138.88|142.02|139.62|142.02|139.62|141.28|138.88|0
1646742320000|2022-03-08 12:25:20|142.15|139.75|142.33|139.93|142.33|139.93|142.15|139.75|0
1646742330000|2022-03-08 12:25:30|142.52|140.12|142.58|140.18|142.58|140.18|142.45|140.05|0
1646742340000|2022-03-08 12:25:40|142.39|139.99|142.39|139.99|142.39|139.99|142.27|139.87|0
1646742350000|2022-03-08 12:25:50|142.27|139.87|142.95|140.55|142.95|140.55|142.27|139.87|0
1646742360000|2022-03-08 12:26:00|143.14|140.74|142.33|139.93|143.2|140.8|142.33|139.93|0
1646742370000|2022-03-08 12:26:10|142.02|139.62|141.96|139.56|142.02|139.62|141.9|139.5|0
1646742380000|2022-03-08 12:26:20|142.02|139.62|142.15|139.75|142.15|139.75|141.78|139.38|0
1646742390000|2022-03-08 12:26:30|141.9|139.5|141.46|139.06|141.9|139.5|141.46|139.06|0
1646742400000|2022-03-08 12:26:40|141.34|138.94|140.91|138.51|141.34|138.94|140.91|138.51|0
1646742410000|2022-03-08 12:26:50|140.85|138.45|140.3|137.9|140.85|138.45|140.3|137.9|0
1646742420000|2022-03-08 12:27:00|140.48|138.08|140.54|138.14|140.54|138.14|140.42|138.02|0
1646742430000|2022-03-08 12:27:10|140.23|137.83|139.93|137.53|140.23|137.83|139.93|137.53|0
1646742440000|2022-03-08 12:27:20|139.81|137.41|139.38|136.98|139.81|137.41|139.32|136.92|0
1646742450000|2022-03-08 12:27:30|139.69|137.29|139.32|136.92|139.69|137.29|139.32|136.92|0
1646742460000|2022-03-08 12:27:40|139.38|136.98|139.44|137.04|139.44|137.04|139.26|136.86|0
1646742470000|2022-03-08 12:27:50|139.38|136.98|139.07|136.67|139.38|136.98|139.07|136.67|0
1646742480000|2022-03-08 12:28:00|139.13|136.73|139.38|136.98|139.44|137.04|139.13|136.73|0
1646742490000|2022-03-08 12:28:10|139.44|137.04|138.71|136.31|139.44|137.04|138.64|136.24|0
1646742500000|2022-03-08 12:28:20|138.83|136.43|138.77|136.37|138.95|136.55|138.77|136.37|0
1646742510000|2022-03-08 12:28:30|138.95|136.55|138.71|136.31|139.2|136.8|138.71|136.31|0
1646742520000|2022-03-08 12:28:40|138.77|136.37|139.13|136.73|139.13|136.73|138.77|136.37|0
1646742530000|2022-03-08 12:28:50|139.2|136.8|138.46|136.06|139.44|137.04|138.46|136.06|0
1646742540000|2022-03-08 12:29:00|138.59|136.19|139.07|136.67|139.07|136.67|138.59|136.19|0
1646742550000|2022-03-08 12:29:10|138.89|136.49|138.83|136.43|138.89|136.49|138.77|136.37|0
1646742560000|2022-03-08 12:29:20|139.07|136.67|138.95|136.55|139.07|136.67|138.95|136.55|0
1646742570000|2022-03-08 12:29:30|139.01|136.61|139.44|137.04|139.44|137.04|139.01|136.61|0
1646742580000|2022-03-08 12:29:40|139.01|136.61|138.83|136.43|139.13|136.73|138.83|136.43|0
1646742590000|2022-03-08 12:29:50|138.4|136|138.58|136.18|138.64|136.24|138.34|135.94|0
1646742600000|2022-03-08 12:30:00|138.71|136.31|138.76|136.36|138.76|136.36|138.71|136.31|0
1646742610000|2022-03-08 12:30:10|138.58|136.18|138.03|135.63|138.58|136.18|137.98|135.58|0
1646742620000|2022-03-08 12:30:20|138.58|136.18|137.73|135.33|138.58|136.18|137.73|135.33|0
1646742630000|2022-03-08 12:30:30|137.85|135.45|137.98|135.58|137.98|135.58|137.85|135.45|0
1646742640000|2022-03-08 12:30:40|137.85|135.45|137.91|135.51|137.98|135.58|137.85|135.45|0
1646742650000|2022-03-08 12:30:50|137.79|135.39|137.61|135.21|137.79|135.39|137.61|135.21|0
1646742660000|2022-03-08 12:31:00|137.49|135.09|137.61|135.21|137.73|135.33|137.49|135.09|0
1646742670000|2022-03-08 12:31:10|137.18|134.78|136.46|134.06|137.18|134.78|136.22|133.82|0
1646742680000|2022-03-08 12:31:20|136.52|134.12|136.88|134.48|136.88|134.48|136.52|134.12|0
1646742690000|2022-03-08 12:31:30|137.13|134.73|137.67|135.27|137.67|135.27|137.13|134.73|0
1646742700000|2022-03-08 12:31:40|137.85|135.45|137.73|135.33|137.85|135.45|137.37|134.97|0
1646742710000|2022-03-08 12:31:50|137.91|135.51|137.73|135.33|137.91|135.51|137.61|135.21|0
1646742720000|2022-03-08 12:32:00|137.67|135.27|137.25|134.85|137.67|135.27|137.13|134.73|0
1646742730000|2022-03-08 12:32:10|137.13|134.73|136.88|134.48|137.13|134.73|136.88|134.48|0
1646742740000|2022-03-08 12:32:20|136.82|134.42|137.25|134.85|137.3|134.9|136.82|134.42|0
1646742750000|2022-03-08 12:32:30|137.18|134.78|137.3|134.9|137.55|135.15|137.18|134.78|0
1646742760000|2022-03-08 12:32:40|137.18|134.78|137.12|134.72|137.37|134.97|137.12|134.72|0
1646742770000|2022-03-08 12:32:50|137|134.6|136.94|134.54|137|134.6|136.88|134.48|0
1646742780000|2022-03-08 12:33:00|137.24|134.84|138.09|135.69|138.09|135.69|137.24|134.84|0
1646742790000|2022-03-08 12:33:10|137.91|135.51|137.97|135.57|137.97|135.57|137.67|135.27|0
1646742800000|2022-03-08 12:33:20|138.03|135.63|138.15|135.75|138.15|135.75|137.91|135.51|0
1646742810000|2022-03-08 12:33:30|138.27|135.87|138.39|135.99|138.39|135.99|138.27|135.87|0
1646742820000|2022-03-08 12:33:40|138.34|135.94|138.27|135.87|138.39|135.99|138.27|135.87|0
1646742830000|2022-03-08 12:33:50|138.46|136.06|138.21|135.81|138.46|136.06|138.21|135.81|0
1646742840000|2022-03-08 12:34:00|138.58|136.18|138.88|136.48|138.88|136.48|138.58|136.18|0
1646742850000|2022-03-08 12:34:10|138.82|136.42|139|136.6|139.07|136.67|138.82|136.42|0
1646742860000|2022-03-08 12:34:20|138.94|136.54|139.07|136.67|139.19|136.79|138.94|136.54|0
1646742870000|2022-03-08 12:34:30|139|136.6|139.37|136.97|139.37|136.97|139|136.6|0
1646742880000|2022-03-08 12:34:40|139.19|136.79|139.25|136.85|139.25|136.85|139|136.6|0
1646742890000|2022-03-08 12:34:50|139.55|137.15|139.31|136.91|139.55|137.15|139.31|136.91|0
1646742900000|2022-03-08 12:35:00|139.24|136.84|138.64|136.24|139.24|136.84|138.64|136.24|0
1646742910000|2022-03-08 12:35:10|138.88|136.48|138.51|136.11|139.12|136.72|138.51|136.11|0
1646742920000|2022-03-08 12:35:20|138.58|136.18|138.63|136.23|138.63|136.23|138.45|136.05|0
1646742930000|2022-03-08 12:35:30|138.58|136.18|138.82|136.42|138.82|136.42|138.58|136.18|0
1646742940000|2022-03-08 12:35:40|138.76|136.36|138.94|136.54|138.94|136.54|138.76|136.36|0
1646742950000|2022-03-08 12:35:50|138.76|136.36|138.33|135.93|138.76|136.36|138.27|135.87|0
1646742960000|2022-03-08 12:36:00|138.27|135.87|138.82|136.42|138.82|136.42|138.27|135.87|0
1646742970000|2022-03-08 12:36:10|138.58|136.18|138.33|135.93|138.58|136.18|138.21|135.81|0
1646742980000|2022-03-08 12:36:20|138.27|135.87|138.39|135.99|138.39|135.99|138.21|135.81|0
1646742990000|2022-03-08 12:36:30|138.33|135.93|138.45|136.05|138.45|136.05|138.33|135.93|0
1646743000000|2022-03-08 12:36:40|138.63|136.23|138.57|136.17|138.7|136.3|138.57|136.17|0
1646743010000|2022-03-08 12:36:50|138.82|136.42|138.57|136.17|138.82|136.42|138.57|136.17|0
1646743020000|2022-03-08 12:37:00|138.7|136.3|139|136.6|139|136.6|138.7|136.3|0
1646743030000|2022-03-08 12:37:10|139.12|136.72|139.06|136.66|139.18|136.78|138.94|136.54|0
1646743040000|2022-03-08 12:37:20|139|136.6|138.21|135.81|139|136.6|138.21|135.81|0
1646743050000|2022-03-08 12:37:30|138.09|135.69|138.27|135.87|138.27|135.87|138.09|135.69|0
1646743060000|2022-03-08 12:37:40|138.15|135.75|138.09|135.69|138.15|135.75|138.09|135.69|0
1646743070000|2022-03-08 12:37:50|138.14|135.74|138.21|135.81|138.21|135.81|138.14|135.74|0
1646743080000|2022-03-08 12:38:00|138.14|135.74|138.21|135.81|138.27|135.87|138.14|135.74|0
1646743090000|2022-03-08 12:38:10|138.14|135.74|137.96|135.56|138.14|135.74|137.96|135.56|0
1646743100000|2022-03-08 12:38:20|138.09|135.69|137.3|134.9|138.09|135.69|137.3|134.9|0
1646743110000|2022-03-08 12:38:30|137.36|134.96|137.29|134.89|137.48|135.08|137.29|134.89|0
1646743120000|2022-03-08 12:38:40|137.12|134.72|136.87|134.47|137.12|134.72|136.87|134.47|0
1646743130000|2022-03-08 12:38:50|136.99|134.59|136.81|134.41|136.99|134.59|136.69|134.29|0
1646743140000|2022-03-08 12:39:00|136.63|134.23|136.99|134.59|136.99|134.59|136.63|134.23|0
1646743150000|2022-03-08 12:39:10|136.93|134.53|137.11|134.71|137.11|134.71|136.81|134.41|0
1646743160000|2022-03-08 12:39:20|137.72|135.32|137.54|135.14|137.72|135.32|137.54|135.14|0
1646743170000|2022-03-08 12:39:30|137.6|135.2|137.24|134.84|137.6|135.2|137.24|134.84|0
1646743180000|2022-03-08 12:39:40|137.41|135.01|137.48|135.08|137.48|135.08|137.29|134.89|0
1646743190000|2022-03-08 12:39:50|137.11|134.71|137.24|134.84|137.24|134.84|137.11|134.71|0
1646743200000|2022-03-08 12:40:00|137.11|134.71|137.72|135.32|137.72|135.32|137.11|134.71|0
1646743210000|2022-03-08 12:40:10|137.53|135.13|137.78|135.38|137.96|135.56|137.53|135.13|0
1646743220000|2022-03-08 12:40:20|137.72|135.32|137.72|135.32|137.78|135.38|137.72|135.32|0
1646743230000|2022-03-08 12:40:30|137.53|135.13|137.53|135.13|137.53|135.13|137.48|135.08|0
1646743240000|2022-03-08 12:40:40|137.17|134.77|136.93|134.53|137.17|134.77|136.93|134.53|0
1646743250000|2022-03-08 12:40:50|136.51|134.11|136.57|134.17|136.75|134.35|136.51|134.11|0
1646743260000|2022-03-08 12:41:00|136.39|133.99|135.55|133.15|136.39|133.99|135.55|133.15|0
1646743270000|2022-03-08 12:41:10|135.67|133.27|134.47|132.07|135.79|133.39|134.47|132.07|0
1646743280000|2022-03-08 12:41:20|134.83|132.43|133.04|130.64|134.83|132.43|133.04|130.64|0
1646743290000|2022-03-08 12:41:30|132.98|130.58|133.51|131.11|133.63|131.23|132.98|130.58|0
1646743300000|2022-03-08 12:41:40|133.57|131.17|133.63|131.23|133.63|131.23|133.57|131.17|0
1646743310000|2022-03-08 12:41:50|133.33|130.93|132.98|130.58|133.33|130.93|132.98|130.58|0
1646743320000|2022-03-08 12:42:00|132.33|129.93|132.68|130.28|132.86|130.46|132.33|129.93|0
1646743330000|2022-03-08 12:42:10|132.27|129.87|133.21|130.81|133.27|130.87|132.27|129.87|0
1646743340000|2022-03-08 12:42:20|133.27|130.87|132.86|130.46|133.27|130.87|132.86|130.46|0
1646743350000|2022-03-08 12:42:30|132.92|130.52|133.09|130.69|133.21|130.81|132.92|130.52|0
1646743360000|2022-03-08 12:42:40|133.21|130.81|133.16|130.76|133.21|130.81|132.92|130.52|0
1646743370000|2022-03-08 12:42:50|133.27|130.87|133.69|131.29|133.75|131.35|133.27|130.87|0
1646743380000|2022-03-08 12:43:00|133.75|131.35|134.28|131.88|134.28|131.88|133.75|131.35|0
1646743390000|2022-03-08 12:43:10|134.23|131.83|134.35|131.95|134.35|131.95|134.23|131.83|0
1646743400000|2022-03-08 12:43:20|134.11|131.71|134.35|131.95|134.35|131.95|134.11|131.71|0
1646743410000|2022-03-08 12:43:30|134.23|131.83|134.11|131.71|134.23|131.83|133.87|131.47|0
1646743420000|2022-03-08 12:43:40|133.87|131.47|133.75|131.35|133.87|131.47|133.75|131.35|0
1646743430000|2022-03-08 12:43:50|133.33|130.93|133.09|130.69|133.33|130.93|133.09|130.69|0
1646743440000|2022-03-08 12:44:00|133.03|130.63|133.57|131.17|133.57|131.17|133.03|130.63|0
1646743450000|2022-03-08 12:44:10|133.21|130.81|133.39|130.99|133.39|130.99|132.8|130.4|0
1646743460000|2022-03-08 12:44:20|133.09|130.69|133.15|130.75|133.21|130.81|133.09|130.69|0
1646743470000|2022-03-08 12:44:30|133.21|130.81|133.21|130.81|133.51|131.11|133.15|130.75|0
1646743480000|2022-03-08 12:44:40|132.85|130.45|132.8|130.4|132.97|130.57|132.8|130.4|0
1646743490000|2022-03-08 12:44:50|132.5|130.1|132.44|130.04|132.68|130.28|132.44|130.04|0
1646743500000|2022-03-08 12:45:00|132.26|129.86|132.62|130.22|132.62|130.22|132.26|129.86|0
1646743510000|2022-03-08 12:45:10|132.02|129.62|132.38|129.98|132.38|129.98|132.02|129.62|0
1646743520000|2022-03-08 12:45:20|132.5|130.1|132.44|130.04|132.5|130.1|131.97|129.57|0
1646743530000|2022-03-08 12:45:30|132.38|129.98|131.67|129.27|132.38|129.98|131.67|129.27|0
1646743540000|2022-03-08 12:45:40|131.91|129.51|131.49|129.09|131.91|129.51|131.49|129.09|0
1646743550000|2022-03-08 12:45:50|131.61|129.21|131.14|128.74|131.61|129.21|131.14|128.74|0
1646743560000|2022-03-08 12:46:00|130.91|128.51|130.91|128.51|131.2|128.8|130.91|128.51|0
1646743570000|2022-03-08 12:46:10|129.97|127.57|130.44|128.04|130.44|128.04|129.91|127.51|0
1646743580000|2022-03-08 12:46:20|130.79|128.39|130.79|128.39|131.02|128.62|130.79|128.39|0
1646743590000|2022-03-08 12:46:30|127.58|125.18|126.99|124.59|127.58|125.18|126.93|124.53|0
1646743600000|2022-03-08 12:46:40|127.23|124.83|131.06|128.66|131.06|128.66|127.23|124.83|0
1646743610000|2022-03-08 12:46:50|131.24|128.84|131.3|128.9|131.3|128.9|131.24|128.84|0
1646743620000|2022-03-08 12:47:00|131.01|128.61|130.59|128.19|131.18|128.78|130.59|128.19|0
1646743630000|2022-03-08 12:47:10|130.77|128.37|130.54|128.14|130.77|128.37|130.3|127.9|0
1646743640000|2022-03-08 12:47:20|130.77|128.37|130.59|128.19|130.77|128.37|130.59|128.19|0
1646743650000|2022-03-08 12:47:30|130.65|128.25|130.42|128.02|130.71|128.31|130.42|128.02|0
1646743660000|2022-03-08 12:47:40|130.59|128.19|130.89|128.49|130.89|128.49|130.54|128.14|0
1646743670000|2022-03-08 12:47:50|131.36|128.96|131.01|128.61|131.48|129.08|131.01|128.61|0
1646743680000|2022-03-08 12:48:00|131.12|128.72|131.06|128.66|131.42|129.02|131.06|128.66|0
1646743690000|2022-03-08 12:48:10|130.65|128.25|130.83|128.43|130.83|128.43|130.65|128.25|0
1646743700000|2022-03-08 12:48:20|130.94|128.54|130.42|128.02|130.94|128.54|130.42|128.02|0
1646743710000|2022-03-08 12:48:30|130.24|127.84|130.77|128.37|130.77|128.37|130.24|127.84|0
1646743720000|2022-03-08 12:48:40|130.3|127.9|130.36|127.96|130.36|127.96|130.18|127.78|0
1646743730000|2022-03-08 12:48:50|130.47|128.07|130.71|128.31|130.94|128.54|130.42|128.02|0
1646743740000|2022-03-08 12:49:00|130.59|128.19|131|128.6|131.06|128.66|130.59|128.19|0
1646743750000|2022-03-08 12:49:10|131.36|128.96|131.36|128.96|131.36|128.96|131.24|128.84|0
1646743760000|2022-03-08 12:49:20|131.53|129.13|131.71|129.31|131.83|129.43|131.53|129.13|0
1646743770000|2022-03-08 12:49:30|131.59|129.19|131.3|128.9|131.65|129.25|131.3|128.9|0
1646743780000|2022-03-08 12:49:40|131.36|128.96|131|128.6|131.36|128.96|131|128.6|0
1646743790000|2022-03-08 12:49:50|130.71|128.31|131.24|128.84|131.24|128.84|130.71|128.31|0
1646743800000|2022-03-08 12:50:00|130.71|128.31|130.35|127.95|130.71|128.31|130.18|127.78|0
1646743810000|2022-03-08 12:50:10|130.06|127.66|129.48|127.08|130.06|127.66|129.48|127.08|0
1646743820000|2022-03-08 12:50:20|129.71|127.31|129.48|127.08|129.77|127.37|129.48|127.08|0
1646743830000|2022-03-08 12:50:30|129.18|126.78|128.9|126.5|129.18|126.78|128.9|126.5|0
1646743840000|2022-03-08 12:50:40|128.83|126.43|128.89|126.49|128.89|126.49|128.78|126.38|0
1646743850000|2022-03-08 12:50:50|128.95|126.55|128.95|126.55|128.95|126.55|128.6|126.2|0
1646743860000|2022-03-08 12:51:00|129.01|126.61|129.3|126.9|129.3|126.9|129.01|126.61|0
1646743870000|2022-03-08 12:51:10|129.24|126.84|129.01|126.61|129.24|126.84|129.01|126.61|0
1646743880000|2022-03-08 12:51:20|129.07|126.67|128.6|126.2|129.07|126.67|128.6|126.2|0
1646743890000|2022-03-08 12:51:30|129.24|126.84|129.3|126.9|129.3|126.9|129.24|126.84|0
1646743900000|2022-03-08 12:51:40|129.36|126.96|129.3|126.9|129.48|127.08|129.3|126.9|0
1646743910000|2022-03-08 12:51:50|129.13|126.73|129.07|126.67|129.13|126.73|128.95|126.55|0
1646743920000|2022-03-08 12:52:00|128.72|126.32|129.01|126.61|129.01|126.61|128.72|126.32|0
1646743930000|2022-03-08 12:52:10|128.95|126.55|129.13|126.73|129.13|126.73|128.95|126.55|0
1646743940000|2022-03-08 12:52:20|129.01|126.61|129.24|126.84|129.3|126.9|129.01|126.61|0
1646743950000|2022-03-08 12:52:30|129.71|127.31|129.59|127.19|129.71|127.31|129.59|127.19|0
1646743960000|2022-03-08 12:52:40|129.77|127.37|130.12|127.72|130.12|127.72|129.77|127.37|0
1646743970000|2022-03-08 12:52:50|130.29|127.89|130.53|128.13|130.53|128.13|130.29|127.89|0
1646743980000|2022-03-08 12:53:00|130.65|128.25|130.29|127.89|130.65|128.25|130.29|127.89|0
1646743990000|2022-03-08 12:53:10|130.23|127.83|129.65|127.25|130.23|127.83|129.65|127.25|0
1646744000000|2022-03-08 12:53:20|129.94|127.54|129.76|127.36|130|127.6|129.76|127.36|0
1646744010000|2022-03-08 12:53:30|130.29|127.89|129.76|127.36|130.29|127.89|129.76|127.36|0
1646744020000|2022-03-08 12:53:40|129.71|127.31|129.53|127.13|129.71|127.31|129.47|127.07|0
1646744030000|2022-03-08 12:53:50|129.36|126.96|129.53|127.13|129.59|127.19|129.36|126.96|0
1646744040000|2022-03-08 12:54:00|129.12|126.72|129.36|126.96|129.47|127.07|129.12|126.72|0
1646744050000|2022-03-08 12:54:10|129.12|126.72|129.06|126.66|129.18|126.78|129.06|126.66|0
1646744060000|2022-03-08 12:54:20|128.89|126.49|129.18|126.78|129.18|126.78|128.66|126.26|0
1646744070000|2022-03-08 12:54:30|129.24|126.84|128.89|126.49|129.24|126.84|128.89|126.49|0
1646744080000|2022-03-08 12:54:40|128.66|126.26|128.6|126.2|128.83|126.43|128.6|126.2|0
1646744090000|2022-03-08 12:54:50|128.77|126.37|128.54|126.14|128.77|126.37|128.54|126.14|0
1646744100000|2022-03-08 12:55:00|128.6|126.2|128.83|126.43|128.83|126.43|128.6|126.2|0
1646744110000|2022-03-08 12:55:10|129.06|126.66|128.54|126.14|129.06|126.66|128.54|126.14|0
1646744120000|2022-03-08 12:55:20|128.6|126.2|128.77|126.37|128.94|126.54|128.6|126.2|0
1646744130000|2022-03-08 12:55:30|128.6|126.2|128.66|126.26|128.66|126.26|128.6|126.2|0
1646744140000|2022-03-08 12:55:40|128.48|126.08|128.66|126.26|128.66|126.26|128.48|126.08|0
1646744150000|2022-03-08 12:55:50|128.77|126.37|128.66|126.26|128.89|126.49|128.66|126.26|0
1646744160000|2022-03-08 12:56:00|128.83|126.43|128.77|126.37|129.12|126.72|128.77|126.37|0
1646744170000|2022-03-08 12:56:10|128.65|126.25|128.54|126.14|128.65|126.25|128.54|126.14|0
1646744180000|2022-03-08 12:56:20|128.71|126.31|128.59|126.19|128.71|126.31|128.59|126.19|0
1646744190000|2022-03-08 12:56:30|128.65|126.25|128.65|126.25|128.65|126.25|128.54|126.14|0
1646744200000|2022-03-08 12:56:40|128.77|126.37|128.83|126.43|128.83|126.43|128.77|126.37|0
1646744210000|2022-03-08 12:56:50|128.65|126.25|128.71|126.31|128.83|126.43|128.65|126.25|0
1646744220000|2022-03-08 12:57:00|128.94|126.54|129.06|126.66|129.18|126.78|128.94|126.54|0
1646744230000|2022-03-08 12:57:10|129.18|126.78|129.59|127.19|129.59|127.19|129.18|126.78|0
1646744240000|2022-03-08 12:57:20|129.94|127.54|129.59|127.19|129.94|127.54|129.59|127.19|0
1646744250000|2022-03-08 12:57:30|129.76|127.36|129.47|127.07|129.76|127.36|129.47|127.07|0
1646744260000|2022-03-08 12:57:40|129.59|127.19|129.06|126.66|129.59|127.19|129.06|126.66|0
1646744270000|2022-03-08 12:57:50|129.12|126.72|129.12|126.72|129.12|126.72|128.89|126.49|0
1646744280000|2022-03-08 12:58:00|128.71|126.31|129|126.6|129|126.6|128.71|126.31|0
1646744290000|2022-03-08 12:58:10|128.88|126.48|129.06|126.66|129.06|126.66|128.88|126.48|0
1646744300000|2022-03-08 12:58:20|129.17|126.77|129|126.6|129.17|126.77|129|126.6|0
1646744310000|2022-03-08 12:58:30|128.94|126.54|129.06|126.66|129.06|126.66|128.88|126.48|0
1646744320000|2022-03-08 12:58:40|129.12|126.72|129.23|126.83|129.23|126.83|129.12|126.72|0
1646744330000|2022-03-08 12:58:50|129.35|126.95|129.23|126.83|129.35|126.95|129.23|126.83|0
1646744340000|2022-03-08 12:59:00|129.58|127.18|129.87|127.47|129.87|127.47|129.58|127.18|0
1646744350000|2022-03-08 12:59:10|129.93|127.53|130.17|127.77|130.17|127.77|129.82|127.42|0
1646744360000|2022-03-08 12:59:20|130.28|127.88|130.64|128.24|130.64|128.24|130.28|127.88|0
1646744370000|2022-03-08 12:59:30|130.58|128.18|130.58|128.18|130.87|128.47|130.58|128.18|0
1646744380000|2022-03-08 12:59:40|130.46|128.06|130.64|128.24|130.64|128.24|130.28|127.88|0
1646744390000|2022-03-08 12:59:50|130.4|128|130.4|128|130.4|128|130.4|128|0
1646744400000|2022-03-08 13:00:00|130.34|127.94|130.75|128.35|130.75|128.35|130.34|127.94|0
1646744410000|2022-03-08 13:00:10|130.52|128.12|130.05|127.65|130.87|128.47|130.05|127.65|0
1646744420000|2022-03-08 13:00:20|130.17|127.77|129.99|127.59|130.17|127.77|129.93|127.53|0
1646744430000|2022-03-08 13:00:30|129.87|127.47|129.81|127.41|129.93|127.53|129.81|127.41|0
1646744440000|2022-03-08 13:00:40|129.93|127.53|129.87|127.47|129.93|127.53|129.87|127.47|0
1646744450000|2022-03-08 13:00:50|129.75|127.35|129.35|126.95|129.75|127.35|129.35|126.95|0
1646744460000|2022-03-08 13:01:00|129.23|126.83|129.29|126.89|129.46|127.06|129|126.6|0
1646744470000|2022-03-08 13:01:10|129.35|126.95|129.17|126.77|129.46|127.06|129|126.6|0
1646744480000|2022-03-08 13:01:20|129|126.6|128.53|126.13|129|126.6|128.53|126.13|0
1646744490000|2022-03-08 13:01:30|128.76|126.36|128.3|125.9|128.76|126.36|128.3|125.9|0
1646744500000|2022-03-08 13:01:40|128.18|125.78|128.12|125.72|128.35|125.95|128.12|125.72|0
1646744510000|2022-03-08 13:01:50|128.3|125.9|127.83|125.43|128.3|125.9|127.72|125.32|0
1646744520000|2022-03-08 13:02:00|127.6|125.2|128.3|125.9|128.3|125.9|127.49|125.09|0
1646744530000|2022-03-08 13:02:10|128.18|125.78|128.01|125.61|128.18|125.78|127.95|125.55|0
1646744540000|2022-03-08 13:02:20|127.95|125.55|128.76|126.36|128.76|126.36|127.95|125.55|0
1646744550000|2022-03-08 13:02:30|128.53|126.13|128.82|126.42|128.88|126.48|128.53|126.13|0
1646744560000|2022-03-08 13:02:40|129.11|126.71|129.63|127.23|129.63|127.23|129.11|126.71|0
1646744570000|2022-03-08 13:02:50|129.52|127.12|129.58|127.18|129.58|127.18|129.52|127.12|0
1646744580000|2022-03-08 13:03:00|129.52|127.12|129.23|126.83|129.63|127.23|129.23|126.83|0
1646744590000|2022-03-08 13:03:10|129.34|126.94|129.46|127.06|129.46|127.06|129.34|126.94|0
1646744600000|2022-03-08 13:03:20|129.34|126.94|129.46|127.06|129.58|127.18|129.34|126.94|0
1646744610000|2022-03-08 13:03:30|129.34|126.94|129.58|127.18|129.58|127.18|129.34|126.94|0
1646744620000|2022-03-08 13:03:40|129.63|127.23|129.46|127.06|129.63|127.23|129.46|127.06|0
1646744630000|2022-03-08 13:03:50|129.34|126.94|129.46|127.06|129.46|127.06|129.34|126.94|0
1646744640000|2022-03-08 13:04:00|129.23|126.83|129.52|127.12|129.75|127.35|129.23|126.83|0
1646744650000|2022-03-08 13:04:10|129.63|127.23|129.58|127.18|129.69|127.29|129.58|127.18|0
1646744660000|2022-03-08 13:04:20|129.69|127.29|129.58|127.18|129.69|127.29|129.51|127.11|0
1646744670000|2022-03-08 13:04:30|129.63|127.23|129.93|127.53|129.93|127.53|129.63|127.23|0
1646744680000|2022-03-08 13:04:40|130.51|128.11|130.51|128.11|130.86|128.46|130.51|128.11|0
1646744690000|2022-03-08 13:04:50|130.63|128.23|130.86|128.46|131.04|128.64|130.63|128.23|0
1646744700000|2022-03-08 13:05:00|131.1|128.7|131.33|128.93|131.33|128.93|130.86|128.46|0
1646744710000|2022-03-08 13:05:10|131.22|128.82|131.57|129.17|131.57|129.17|131.1|128.7|0
1646744720000|2022-03-08 13:05:20|131.69|129.29|132.1|129.7|132.1|129.7|131.69|129.29|0
1646744730000|2022-03-08 13:05:30|132.04|129.64|131.92|129.52|132.16|129.76|131.92|129.52|0
1646744740000|2022-03-08 13:05:40|131.69|129.29|131.69|129.29|131.69|129.29|131.45|129.05|0
1646744750000|2022-03-08 13:05:50|131.63|129.23|131.86|129.46|131.86|129.46|131.63|129.23|0
1646744760000|2022-03-08 13:06:00|132.1|129.7|131.69|129.29|132.1|129.7|131.69|129.29|0
1646744770000|2022-03-08 13:06:10|131.92|129.52|131.1|128.7|131.92|129.52|131.1|128.7|0
1646744780000|2022-03-08 13:06:20|130.98|128.58|131.27|128.87|131.27|128.87|130.98|128.58|0
1646744790000|2022-03-08 13:06:30|131.15|128.75|130.8|128.4|131.33|128.93|130.8|128.4|0
1646744800000|2022-03-08 13:06:40|130.57|128.17|129.75|127.35|130.57|128.17|129.75|127.35|0
1646744810000|2022-03-08 13:06:50|129.86|127.46|129.92|127.52|129.92|127.52|129.86|127.46|0
1646744820000|2022-03-08 13:07:00|130.16|127.76|130.92|128.52|130.92|128.52|130.16|127.76|0
1646744830000|2022-03-08 13:07:10|131.04|128.64|131.33|128.93|131.33|128.93|131.04|128.64|0
1646744840000|2022-03-08 13:07:20|131.39|128.99|131.69|129.29|131.69|129.29|131.39|128.99|0
1646744850000|2022-03-08 13:07:30|131.68|129.28|131.75|129.35|131.92|129.52|131.68|129.28|0
1646744860000|2022-03-08 13:07:40|131.86|129.46|131.33|128.93|131.86|129.46|131.33|128.93|0
1646744870000|2022-03-08 13:07:50|131.63|129.23|131.57|129.17|131.63|129.23|131.51|129.11|0
1646744880000|2022-03-08 13:08:00|131.51|129.11|131.16|128.76|131.51|129.11|131.16|128.76|0
1646744890000|2022-03-08 13:08:10|130.92|128.52|130.74|128.34|130.98|128.58|130.74|128.34|0
1646744900000|2022-03-08 13:08:20|130.69|128.29|130.86|128.46|130.86|128.46|130.69|128.29|0
1646744910000|2022-03-08 13:08:30|130.69|128.29|130.8|128.4|130.8|128.4|130.69|128.29|0
1646744920000|2022-03-08 13:08:40|130.74|128.34|131.16|128.76|131.16|128.76|130.69|128.29|0
1646744930000|2022-03-08 13:08:50|131.21|128.81|131.16|128.76|131.21|128.81|131.16|128.76|0
1646744940000|2022-03-08 13:09:00|131.45|129.05|131.63|129.23|131.92|129.52|131.45|129.05|0
1646744950000|2022-03-08 13:09:10|131.86|129.46|131.98|129.58|131.98|129.58|131.86|129.46|0
1646744960000|2022-03-08 13:09:20|132.1|129.7|131.86|129.46|132.1|129.7|131.74|129.34|0
1646744970000|2022-03-08 13:09:30|131.74|129.34|131.74|129.34|131.86|129.46|131.68|129.28|0
1646744980000|2022-03-08 13:09:40|131.51|129.11|131.51|129.11|131.51|129.11|131.39|128.99|0
1646744990000|2022-03-08 13:09:50|131.56|129.16|131.62|129.22|131.62|129.22|131.51|129.11|0
1646745000000|2022-03-08 13:10:00|131.92|129.52|131.98|129.58|131.98|129.58|131.8|129.4|0
1646745010000|2022-03-08 13:10:10|131.8|129.4|131.51|129.11|131.8|129.4|131.51|129.11|0
1646745020000|2022-03-08 13:10:20|131.62|129.22|131.21|128.81|131.68|129.28|131.15|128.75|0
1646745030000|2022-03-08 13:10:30|131.04|128.64|131.21|128.81|131.21|128.81|130.98|128.58|0
1646745040000|2022-03-08 13:10:40|131.33|128.93|130.45|128.05|131.33|128.93|130.45|128.05|0
1646745050000|2022-03-08 13:10:50|129.8|127.4|129.69|127.29|129.8|127.4|129.69|127.29|0
1646745060000|2022-03-08 13:11:00|129.86|127.46|128.58|126.18|129.86|127.46|128.58|126.18|0
1646745070000|2022-03-08 13:11:10|127.31|124.91|126.85|124.45|128.12|125.72|126.85|124.45|0
1646745080000|2022-03-08 13:11:20|125.93|123.53|125.02|122.62|125.93|123.53|125.02|122.62|0
1646745090000|2022-03-08 13:11:30|125.36|122.96|125.36|122.96|125.82|123.42|125.36|122.96|0
1646745100000|2022-03-08 13:11:40|124.62|122.22|125.59|123.19|125.59|123.19|124.62|122.22|0
1646745110000|2022-03-08 13:11:50|125.02|122.62|125.87|123.47|126.28|123.88|125.02|122.62|0
1646745120000|2022-03-08 13:12:00|126.62|124.22|126.91|124.51|126.91|124.51|126.28|123.88|0
1646745130000|2022-03-08 13:12:10|126.28|123.88|126.62|124.22|126.73|124.33|126.28|123.88|0
1646745140000|2022-03-08 13:12:20|126.28|123.88|125.93|123.53|126.28|123.88|125.93|123.53|0
1646745150000|2022-03-08 13:12:30|126.5|124.1|126.5|124.1|126.79|124.39|126.5|124.1|0
1646745160000|2022-03-08 13:12:40|126.79|124.39|126.27|123.87|126.79|124.39|126.27|123.87|0
1646745170000|2022-03-08 13:12:50|126.21|123.81|126.44|124.04|126.44|124.04|126.21|123.81|0
1646745180000|2022-03-08 13:13:00|126.39|123.99|125.82|123.42|126.39|123.99|125.82|123.42|0
1646745190000|2022-03-08 13:13:10|125.76|123.36|126.33|123.93|126.33|123.93|125.76|123.36|0
1646745200000|2022-03-08 13:13:20|126.16|123.76|125.47|123.07|126.16|123.76|125.47|123.07|0
1646745210000|2022-03-08 13:13:30|125.41|123.01|124.79|122.39|125.41|123.01|124.79|122.39|0
1646745220000|2022-03-08 13:13:40|125.07|122.67|124.79|122.39|125.24|122.84|124.79|122.39|0
1646745230000|2022-03-08 13:13:50|124.9|122.5|123.82|121.42|124.9|122.5|123.82|121.42|0
1646745240000|2022-03-08 13:14:00|123.99|121.59|123.54|121.14|123.99|121.59|123.54|121.14|0
1646745250000|2022-03-08 13:14:10|123.99|121.59|124.22|121.82|124.56|122.16|123.99|121.59|0
1646745260000|2022-03-08 13:14:20|124.67|122.27|124.33|121.93|124.67|122.27|124.22|121.82|0
1646745270000|2022-03-08 13:14:30|123.88|121.48|123.65|121.25|123.88|121.48|123.65|121.25|0
1646745280000|2022-03-08 13:14:40|122.52|120.12|122.86|120.46|122.86|120.46|122.52|120.12|0
1646745290000|2022-03-08 13:14:50|122.97|120.57|123.14|120.74|123.2|120.8|122.97|120.57|0
1646745300000|2022-03-08 13:15:00|123.76|121.36|123.99|121.59|123.99|121.59|123.76|121.36|0
1646745310000|2022-03-08 13:15:10|124.44|122.04|123.65|121.25|124.5|122.1|123.65|121.25|0
1646745320000|2022-03-08 13:15:20|123.7|121.3|123.08|120.68|123.7|121.3|123.08|120.68|0
1646745330000|2022-03-08 13:15:30|123.42|121.02|123.08|120.68|123.42|121.02|123.08|120.68|0
1646745340000|2022-03-08 13:15:40|123.2|120.8|123.31|120.91|123.42|121.02|123.2|120.8|0
1646745350000|2022-03-08 13:15:50|123.14|120.74|124.1|121.7|124.1|121.7|123.14|120.74|0
1646745360000|2022-03-08 13:16:00|123.99|121.59|123.54|121.14|123.99|121.59|123.54|121.14|0
1646745370000|2022-03-08 13:16:10|123.2|120.8|122.97|120.57|123.31|120.91|122.97|120.57|0
1646745380000|2022-03-08 13:16:20|123.08|120.68|123.76|121.36|123.76|121.36|123.08|120.68|0
1646745390000|2022-03-08 13:16:30|124.33|121.93|123.76|121.36|124.33|121.93|123.76|121.36|0
1646745400000|2022-03-08 13:16:40|123.53|121.13|123.87|121.47|124.1|121.7|123.53|121.13|0
1646745410000|2022-03-08 13:16:50|123.82|121.42|124.21|121.81|124.21|121.81|123.82|121.42|0
1646745420000|2022-03-08 13:17:00|124.04|121.64|124.21|121.81|124.21|121.81|124.04|121.64|0
1646745430000|2022-03-08 13:17:10|124.33|121.93|124.33|121.93|124.44|122.04|124.33|121.93|0
1646745440000|2022-03-08 13:17:20|124.44|122.04|124.9|122.5|124.9|122.5|124.44|122.04|0
1646745450000|2022-03-08 13:17:30|125.35|122.95|125.18|122.78|125.35|122.95|124.9|122.5|0
1646745460000|2022-03-08 13:17:40|125.06|122.66|125.41|123.01|125.41|123.01|125.06|122.66|0
1646745470000|2022-03-08 13:17:50|125.58|123.18|125.63|123.23|125.63|123.23|125.58|123.18|0
1646745480000|2022-03-08 13:18:00|125.12|122.72|124.9|122.5|125.12|122.72|124.84|122.44|0
1646745490000|2022-03-08 13:18:10|124.89|122.49|124.67|122.27|124.89|122.49|124.67|122.27|0
1646745500000|2022-03-08 13:18:20|124.49|122.09|124.67|122.27|124.72|122.32|124.21|121.81|0
1646745510000|2022-03-08 13:18:30|124.78|122.38|124.78|122.38|124.78|122.38|124.67|122.27|0
1646745520000|2022-03-08 13:18:40|125.46|123.06|125.69|123.29|125.69|123.29|125.46|123.06|0
1646745530000|2022-03-08 13:18:50|125.46|123.06|125.35|122.95|125.58|123.18|125.35|122.95|0
1646745540000|2022-03-08 13:19:00|125.46|123.06|125.58|123.18|125.58|123.18|125.46|123.06|0
1646745550000|2022-03-08 13:19:10|125.52|123.12|125.58|123.18|125.58|123.18|125.46|123.06|0
1646745560000|2022-03-08 13:19:20|125.69|123.29|125.69|123.29|125.69|123.29|125.69|123.29|0
1646745570000|2022-03-08 13:19:30|125.81|123.41|125.81|123.41|125.81|123.41|125.69|123.29|0
1646745580000|2022-03-08 13:19:40|125.46|123.06|125.46|123.06|125.46|123.06|125.23|122.83|0
1646745590000|2022-03-08 13:19:50|125.58|123.18|124.72|122.32|125.58|123.18|124.72|122.32|0
1646745600000|2022-03-08 13:20:00|124.89|122.49|125.35|122.95|125.35|122.95|124.89|122.49|0
1646745610000|2022-03-08 13:20:10|125.17|122.77|124.61|122.21|125.17|122.77|124.61|122.21|0
1646745620000|2022-03-08 13:20:20|124.55|122.15|124.55|122.15|124.55|122.15|124.49|122.09|0
1646745630000|2022-03-08 13:20:30|124.32|121.92|124.44|122.04|124.49|122.09|124.32|121.92|0
1646745640000|2022-03-08 13:20:40|124.32|121.92|124.21|121.81|124.32|121.92|124.1|121.7|0
1646745650000|2022-03-08 13:20:50|123.87|121.47|123.64|121.24|123.87|121.47|123.64|121.24|0
1646745660000|2022-03-08 13:21:00|123.53|121.13|123.53|121.13|123.53|121.13|123.19|120.79|0
1646745670000|2022-03-08 13:21:10|123.42|121.02|123.53|121.13|123.53|121.13|123.42|121.02|0
1646745680000|2022-03-08 13:21:20|123.75|121.35|123.87|121.47|123.98|121.58|123.75|121.35|0
1646745690000|2022-03-08 13:21:30|124.15|121.75|124.38|121.98|124.44|122.04|124.15|121.75|0
1646745700000|2022-03-08 13:21:40|124.49|122.09|124.49|122.09|124.66|122.26|124.49|122.09|0
1646745710000|2022-03-08 13:21:50|124.43|122.03|124.09|121.69|124.43|122.03|124.09|121.69|0
1646745720000|2022-03-08 13:22:00|123.81|121.41|123.98|121.58|123.98|121.58|123.75|121.35|0
1646745730000|2022-03-08 13:22:10|124.26|121.86|124.37|121.97|124.37|121.97|124.21|121.81|0
1646745740000|2022-03-08 13:22:20|124.49|122.09|124.94|122.54|124.94|122.54|124.49|122.09|0
1646745750000|2022-03-08 13:22:30|125.06|122.66|124.55|122.15|125.06|122.66|124.43|122.03|0
1646745760000|2022-03-08 13:22:40|123.75|121.35|123.87|121.47|123.87|121.47|123.75|121.35|0
1646745770000|2022-03-08 13:22:50|123.75|121.35|122.79|120.39|123.87|121.47|122.79|120.39|0
1646745780000|2022-03-08 13:23:00|123.02|120.62|123.19|120.79|123.3|120.9|123.02|120.62|0
1646745790000|2022-03-08 13:23:10|123.3|120.9|124.09|121.69|124.09|121.69|123.3|120.9|0
1646745800000|2022-03-08 13:23:20|123.98|121.58|124.09|121.69|124.15|121.75|123.98|121.58|0
1646745810000|2022-03-08 13:23:30|124.43|122.03|124.37|121.97|124.55|122.15|124.37|121.97|0
1646745820000|2022-03-08 13:23:40|124.32|121.92|124.15|121.75|124.37|121.97|124.15|121.75|0
1646745830000|2022-03-08 13:23:50|124.09|121.69|123.98|121.58|124.2|121.8|123.86|121.46|0
1646745840000|2022-03-08 13:24:00|124.2|121.8|124.77|122.37|124.77|122.37|124.2|121.8|0
1646745850000|2022-03-08 13:24:10|124.83|122.43|124.83|122.43|124.83|122.43|124.77|122.37|0
1646745860000|2022-03-08 13:24:20|124.89|122.49|124.54|122.14|125|122.6|124.54|122.14|0
1646745870000|2022-03-08 13:24:30|124.49|122.09|124.09|121.69|124.49|122.09|124.09|121.69|0
1646745880000|2022-03-08 13:24:40|124.2|121.8|122.11|119.71|124.2|121.8|122.11|119.71|0
1646745890000|2022-03-08 13:24:50|125.92|123.52|125.18|122.78|125.92|123.52|125.18|122.78|0
1646745900000|2022-03-08 13:25:00|125.52|123.12|125.13|122.73|125.52|123.12|125.13|122.73|0
1646745910000|2022-03-08 13:25:10|125.58|123.18|125.07|122.67|125.81|123.41|125.07|122.67|0
1646745920000|2022-03-08 13:25:20|125.01|122.61|124.88|122.48|125.13|122.73|124.88|122.48|0
1646745930000|2022-03-08 13:25:30|124.82|122.42|125.39|122.99|125.39|122.99|124.82|122.42|0
1646745940000|2022-03-08 13:25:40|125.45|123.05|125.51|123.11|125.51|123.11|125.45|123.05|0
1646745950000|2022-03-08 13:25:50|125.39|122.99|125.62|123.22|125.62|123.22|125.33|122.93|0
1646745960000|2022-03-08 13:26:00|126.07|123.67|126.07|123.67|126.07|123.67|126.07|123.67|0
1646745970000|2022-03-08 13:26:10|126.19|123.79|126.53|124.13|126.53|124.13|126.19|123.79|0
1646745980000|2022-03-08 13:26:20|126.65|124.25|126.53|124.13|126.65|124.25|126.36|123.96|0
1646745990000|2022-03-08 13:26:30|126.42|124.02|126.64|124.24|126.76|124.36|126.42|124.02|0
1646746000000|2022-03-08 13:26:40|126.76|124.36|126.3|123.9|126.76|124.36|126.3|123.9|0
1646746010000|2022-03-08 13:26:50|126.87|124.47|126.99|124.59|127.1|124.7|126.87|124.47|0
1646746020000|2022-03-08 13:27:00|127.1|124.7|126.87|124.47|127.1|124.7|126.87|124.47|0
1646746030000|2022-03-08 13:27:10|126.99|124.59|127.39|124.99|127.39|124.99|126.76|124.36|0
1646746040000|2022-03-08 13:27:20|127.22|124.82|126.99|124.59|127.22|124.82|126.99|124.59|0
1646746050000|2022-03-08 13:27:30|127.27|124.87|127.1|124.7|127.27|124.87|126.93|124.53|0
1646746060000|2022-03-08 13:27:40|127.22|124.82|127.33|124.93|127.33|124.93|127.22|124.82|0
1646746070000|2022-03-08 13:27:50|127.45|125.05|127.45|125.05|127.45|125.05|127.39|124.99|0
1646746080000|2022-03-08 13:28:00|127.27|124.87|126.41|124.01|127.27|124.87|126.41|124.01|0
1646746090000|2022-03-08 13:28:10|126.3|123.9|126.7|124.3|126.7|124.3|126.19|123.79|0
1646746100000|2022-03-08 13:28:20|126.58|124.18|126.93|124.53|126.93|124.53|126.58|124.18|0
1646746110000|2022-03-08 13:28:30|126.99|124.59|126.87|124.47|126.99|124.59|126.87|124.47|0
1646746120000|2022-03-08 13:28:40|126.81|124.41|126.53|124.13|126.81|124.41|126.53|124.13|0
1646746130000|2022-03-08 13:28:50|126.64|124.24|126.81|124.41|126.81|124.41|126.64|124.24|0
1646746140000|2022-03-08 13:29:00|126.93|124.53|126.76|124.36|126.93|124.53|126.76|124.36|0
1646746150000|2022-03-08 13:29:10|126.64|124.24|127.04|124.64|127.15|124.75|126.64|124.24|0
1646746160000|2022-03-08 13:29:20|127.15|124.75|127.1|124.7|127.15|124.75|127.1|124.7|0
1646746170000|2022-03-08 13:29:30|127.33|124.93|127.33|124.93|127.44|125.04|127.33|124.93|0
1646746180000|2022-03-08 13:29:40|127.21|124.81|127.21|124.81|127.33|124.93|127.21|124.81|0
1646746190000|2022-03-08 13:29:50|127.15|124.75|127.1|124.7|127.15|124.75|127.1|124.7|0
1646746200000|2022-03-08 13:30:00|127.15|124.75|127.15|124.75|127.21|124.81|127.15|124.75|0
1646746210000|2022-03-08 13:30:10|127.33|124.93|126.64|124.24|127.38|124.98|126.64|124.24|0
1646746220000|2022-03-08 13:30:20|126.81|124.41|126.64|124.24|126.81|124.41|126.53|124.13|0
1646746230000|2022-03-08 13:30:30|126.81|124.41|126.64|124.24|126.81|124.41|126.52|124.12|0
1646746240000|2022-03-08 13:30:40|126.87|124.47|127.21|124.81|127.21|124.81|126.87|124.47|0
1646746250000|2022-03-08 13:30:50|127.15|124.75|127.44|125.04|127.44|125.04|127.15|124.75|0
1646746260000|2022-03-08 13:31:00|127.33|124.93|127.44|125.04|127.44|125.04|127.33|124.93|0
1646746270000|2022-03-08 13:31:10|126.98|124.58|127.1|124.7|127.21|124.81|126.98|124.58|0
1646746280000|2022-03-08 13:31:20|126.87|124.47|126.75|124.35|126.87|124.47|126.46|124.06|0
1646746290000|2022-03-08 13:31:30|126.69|124.29|126.87|124.47|126.87|124.47|126.69|124.29|0
1646746300000|2022-03-08 13:31:40|126.75|124.35|126.64|124.24|126.75|124.35|126.46|124.06|0
1646746310000|2022-03-08 13:31:50|126.52|124.12|126.29|123.89|126.75|124.35|126.18|123.78|0
1646746320000|2022-03-08 13:32:00|126.35|123.95|125.84|123.44|126.41|124.01|125.84|123.44|0
1646746330000|2022-03-08 13:32:10|125.95|123.55|126.07|123.67|126.07|123.67|125.95|123.55|0
1646746340000|2022-03-08 13:32:20|125.89|123.49|125.95|123.55|125.95|123.55|125.89|123.49|0
1646746350000|2022-03-08 13:32:30|126.18|123.78|126.18|123.78|126.18|123.78|125.95|123.55|0
1646746360000|2022-03-08 13:32:40|126.29|123.89|125.84|123.44|126.29|123.89|125.84|123.44|0
1646746370000|2022-03-08 13:32:50|125.61|123.21|125.61|123.21|125.61|123.21|125.61|123.21|0
1646746380000|2022-03-08 13:33:00|125.49|123.09|125.15|122.75|125.49|123.09|125.15|122.75|0
1646746390000|2022-03-08 13:33:10|125.32|122.92|125.95|123.55|126.12|123.72|125.32|122.92|0
1646746400000|2022-03-08 13:33:20|126.06|123.66|126.12|123.72|126.29|123.89|126.06|123.66|0
1646746410000|2022-03-08 13:33:30|126.41|124.01|126.29|123.89|126.41|124.01|126.23|123.83|0
1646746420000|2022-03-08 13:33:40|126.41|124.01|126.23|123.83|126.41|124.01|125.95|123.55|0
1646746430000|2022-03-08 13:33:50|126.29|123.89|126.06|123.66|126.29|123.89|125.95|123.55|0
1646746440000|2022-03-08 13:34:00|125.72|123.32|125.49|123.09|125.72|123.32|125.49|123.09|0
1646746450000|2022-03-08 13:34:10|125.38|122.98|125.49|123.09|125.49|123.09|125.27|122.87|0
1646746460000|2022-03-08 13:34:20|125.72|123.32|126.63|124.23|126.63|124.23|125.72|123.32|0
1646746470000|2022-03-08 13:34:30|126.69|124.29|126.4|124|126.69|124.29|126.4|124|0
1646746480000|2022-03-08 13:34:40|126.52|124.12|126.35|123.95|126.52|124.12|126.35|123.95|0
1646746490000|2022-03-08 13:34:50|125.83|123.43|126.06|123.66|126.06|123.66|125.77|123.37|0
1646746500000|2022-03-08 13:35:00|126.18|123.78|125.95|123.55|126.18|123.78|125.66|123.26|0
1646746510000|2022-03-08 13:35:10|126.18|123.78|126.63|124.23|126.63|124.23|126.18|123.78|0
1646746520000|2022-03-08 13:35:20|126.75|124.35|126.75|124.35|126.75|124.35|126.75|124.35|0
1646746530000|2022-03-08 13:35:30|126.69|124.29|126.57|124.17|126.75|124.35|126.57|124.17|0
1646746540000|2022-03-08 13:35:40|126.86|124.46|127.03|124.63|127.03|124.63|126.86|124.46|0
1646746550000|2022-03-08 13:35:50|127.2|124.8|127.32|124.92|127.32|124.92|127.09|124.69|0
1646746560000|2022-03-08 13:36:00|127.78|125.38|127.66|125.26|127.89|125.49|127.66|125.26|0
1646746570000|2022-03-08 13:36:10|127.55|125.15|127.89|125.49|127.89|125.49|127.26|124.86|0
1646746580000|2022-03-08 13:36:20|128.12|125.72|128.47|126.07|128.47|126.07|128.01|125.61|0
1646746590000|2022-03-08 13:36:30|129.16|126.76|128.58|126.18|129.16|126.76|128.58|126.18|0
1646746600000|2022-03-08 13:36:40|128.35|125.95|128.82|126.42|128.82|126.42|128.35|125.95|0
1646746610000|2022-03-08 13:36:50|128.76|126.36|128.76|126.36|128.82|126.42|128.76|126.36|0
1646746620000|2022-03-08 13:37:00|128.93|126.53|129.05|126.65|129.05|126.65|128.93|126.53|0
1646746630000|2022-03-08 13:37:10|129.28|126.88|129.74|127.34|129.74|127.34|129.28|126.88|0
1646746640000|2022-03-08 13:37:20|129.63|127.23|129.51|127.11|129.86|127.46|129.51|127.11|0
1646746650000|2022-03-08 13:37:30|129.57|127.17|129.63|127.23|129.68|127.28|129.51|127.11|0
1646746660000|2022-03-08 13:37:40|129.86|127.46|129.86|127.46|129.86|127.46|129.86|127.46|0
1646746670000|2022-03-08 13:37:50|129.97|127.57|129.68|127.28|129.97|127.57|129.68|127.28|0
1646746680000|2022-03-08 13:38:00|129.63|127.23|129.63|127.23|129.63|127.23|129.56|127.16|0
1646746690000|2022-03-08 13:38:10|129.51|127.11|129.97|127.57|129.97|127.57|129.51|127.11|0
1646746700000|2022-03-08 13:38:20|129.86|127.46|130.21|127.81|130.21|127.81|129.86|127.46|0
1646746710000|2022-03-08 13:38:30|130.15|127.75|130.32|127.92|130.32|127.92|129.86|127.46|0
1646746720000|2022-03-08 13:38:40|130.49|128.09|130.09|127.69|130.49|128.09|130.09|127.69|0
1646746730000|2022-03-08 13:38:50|130.21|127.81|129.74|127.34|130.21|127.81|129.74|127.34|0
1646746740000|2022-03-08 13:39:00|129.8|127.4|129.39|126.99|129.8|127.4|129.39|126.99|0
1646746750000|2022-03-08 13:39:10|129.28|126.88|129.51|127.11|129.51|127.11|129.28|126.88|0
1646746760000|2022-03-08 13:39:20|129.56|127.16|129.86|127.46|129.86|127.46|129.56|127.16|0
1646746770000|2022-03-08 13:39:30|129.97|127.57|130.32|127.92|130.32|127.92|129.97|127.57|0
1646746780000|2022-03-08 13:39:40|130.44|128.04|130.32|127.92|130.44|128.04|130.2|127.8|0
1646746790000|2022-03-08 13:39:50|130.2|127.8|130.14|127.74|130.2|127.8|130.09|127.69|0
1646746800000|2022-03-08 13:40:00|130.2|127.8|130.32|127.92|130.32|127.92|130.2|127.8|0
1646746810000|2022-03-08 13:40:10|130.44|128.04|130.44|128.04|130.44|128.04|130.44|128.04|0
1646746820000|2022-03-08 13:40:20|130.2|127.8|130.55|128.15|130.55|128.15|130.2|127.8|0
1646746830000|2022-03-08 13:40:30|130.67|128.27|131.25|128.85|131.25|128.85|130.55|128.15|0
1646746840000|2022-03-08 13:40:40|131.14|128.74|131.19|128.79|131.37|128.97|131.14|128.74|0
1646746850000|2022-03-08 13:40:50|130.9|128.5|130.84|128.44|131.19|128.79|130.84|128.44|0
1646746860000|2022-03-08 13:41:00|130.67|128.27|130.9|128.5|130.9|128.5|130.67|128.27|0
1646746870000|2022-03-08 13:41:10|131.14|128.74|131.37|128.97|131.37|128.97|131.14|128.74|0
1646746880000|2022-03-08 13:41:20|131.25|128.85|131.84|129.44|131.84|129.44|131.25|128.85|0
1646746890000|2022-03-08 13:41:30|132.43|130.03|132.07|129.67|132.43|130.03|132.07|129.67|0
1646746900000|2022-03-08 13:41:40|131.6|129.2|131.96|129.56|131.96|129.56|131.6|129.2|0
1646746910000|2022-03-08 13:41:50|132.01|129.61|131.72|129.32|132.01|129.61|131.72|129.32|0
1646746920000|2022-03-08 13:42:00|131.6|129.2|131.42|129.02|131.6|129.2|131.42|129.02|0
1646746930000|2022-03-08 13:42:10|131.37|128.97|131.25|128.85|131.49|129.09|131.25|128.85|0
1646746940000|2022-03-08 13:42:20|131.13|128.73|131.37|128.97|131.37|128.97|131.13|128.73|0
1646746950000|2022-03-08 13:42:30|131.31|128.91|131.31|128.91|131.31|128.91|131.25|128.85|0
1646746960000|2022-03-08 13:42:40|131.37|128.97|131.02|128.62|131.37|128.97|131.02|128.62|0
1646746970000|2022-03-08 13:42:50|131.13|128.73|131.02|128.62|131.13|128.73|131.02|128.62|0
1646746980000|2022-03-08 13:43:00|131.31|128.91|132.28|129.88|132.35|129.95|131.13|128.73|0
1646746990000|2022-03-08 13:43:10|132.4|130|131.7|129.3|132.4|130|131.7|129.3|0
1646747000000|2022-03-08 13:43:20|131.53|129.13|131.18|128.78|131.53|129.13|131.06|128.66|0
1646747010000|2022-03-08 13:43:30|130.83|128.43|130.83|128.43|130.83|128.43|130.83|128.43|0
1646747020000|2022-03-08 13:43:40|130.71|128.31|131.12|128.72|131.18|128.78|130.71|128.31|0
1646747030000|2022-03-08 13:43:50|130.94|128.54|130.94|128.54|130.94|128.54|130.71|128.31|0
1646747040000|2022-03-08 13:44:00|131|128.6|129.47|127.07|131|128.6|129.35|126.95|0
1646747050000|2022-03-08 13:44:10|129.58|127.18|129.47|127.07|129.58|127.18|129.47|127.07|0
1646747060000|2022-03-08 13:44:20|129.64|127.24|128.88|126.48|129.64|127.24|128.88|126.48|0
1646747070000|2022-03-08 13:44:30|129.05|126.65|129.57|127.17|129.63|127.23|129.05|126.65|0
1646747080000|2022-03-08 13:44:40|129.28|126.88|128.99|126.59|129.28|126.88|128.99|126.59|0
1646747090000|2022-03-08 13:44:50|129.11|126.71|128.87|126.47|129.11|126.71|128.87|126.47|0
1646747100000|2022-03-08 13:45:00|129.05|126.65|128.93|126.53|129.05|126.65|128.82|126.42|0
1646747110000|2022-03-08 13:45:10|129.17|126.77|128.7|126.3|129.17|126.77|128.7|126.3|0
1646747120000|2022-03-08 13:45:20|128.82|126.42|129.17|126.77|129.22|126.82|128.82|126.42|0
1646747130000|2022-03-08 13:45:30|128.93|126.53|128.7|126.3|128.93|126.53|128.7|126.3|0
1646747140000|2022-03-08 13:45:40|128.59|126.19|128.41|126.01|128.59|126.19|128.41|126.01|0
1646747150000|2022-03-08 13:45:50|128.59|126.19|128.53|126.13|128.59|126.19|128.53|126.13|0
1646747160000|2022-03-08 13:46:00|128.87|126.47|129.75|127.35|129.75|127.35|128.87|126.47|0
1646747170000|2022-03-08 13:46:10|130.1|127.7|130.21|127.81|130.21|127.81|129.98|127.58|0
1646747180000|2022-03-08 13:46:20|130.27|127.87|130.21|127.81|130.33|127.93|130.21|127.81|0
1646747190000|2022-03-08 13:46:30|130.1|127.7|129.98|127.58|130.21|127.81|129.98|127.58|0
1646747200000|2022-03-08 13:46:40|129.69|127.29|129.98|127.58|129.98|127.58|129.57|127.17|0
1646747210000|2022-03-08 13:46:50|129.75|127.35|129.8|127.4|129.8|127.4|129.75|127.35|0
1646747220000|2022-03-08 13:47:00|129.86|127.46|129.92|127.52|130.1|127.7|129.86|127.46|0
1646747230000|2022-03-08 13:47:10|130.04|127.64|130.15|127.75|130.15|127.75|129.86|127.46|0
1646747240000|2022-03-08 13:47:20|130.21|127.81|130.56|128.16|130.56|128.16|130.21|127.81|0
1646747250000|2022-03-08 13:47:30|130.27|127.87|130.33|127.93|130.33|127.93|130.27|127.87|0
1646747260000|2022-03-08 13:47:40|130.15|127.75|130.56|128.16|130.56|128.16|130.15|127.75|0
1646747270000|2022-03-08 13:47:50|130.5|128.1|130.56|128.16|130.62|128.22|130.5|128.1|0
1646747280000|2022-03-08 13:48:00|130.74|128.34|131.26|128.86|131.5|129.1|130.74|128.34|0
1646747290000|2022-03-08 13:48:10|131.44|129.04|131.03|128.63|131.44|129.04|130.85|128.45|0
1646747300000|2022-03-08 13:48:20|130.91|128.51|130.97|128.57|130.97|128.57|130.68|128.28|0
1646747310000|2022-03-08 13:48:30|131.03|128.63|131.15|128.75|131.15|128.75|130.8|128.4|0
1646747320000|2022-03-08 13:48:40|131.03|128.63|131.15|128.75|131.15|128.75|131.03|128.63|0
1646747330000|2022-03-08 13:48:50|130.91|128.51|130.91|128.51|130.91|128.51|130.91|128.51|0
1646747340000|2022-03-08 13:49:00|130.79|128.39|130.5|128.1|130.79|128.39|130.5|128.1|0
1646747350000|2022-03-08 13:49:10|130.33|127.93|130.21|127.81|130.44|128.04|130.21|127.81|0
1646747360000|2022-03-08 13:49:20|129.98|127.58|130.21|127.81|130.21|127.81|129.98|127.58|0
1646747370000|2022-03-08 13:49:30|130.33|127.93|130.44|128.04|130.79|128.39|130.33|127.93|0
1646747380000|2022-03-08 13:49:40|130.79|128.39|130.5|128.1|130.79|128.39|130.33|127.93|0
1646747390000|2022-03-08 13:49:50|130.33|127.93|130.38|127.98|130.68|128.28|130.33|127.93|0
1646747400000|2022-03-08 13:50:00|130.26|127.86|130.15|127.75|130.44|128.04|130.15|127.75|0
1646747410000|2022-03-08 13:50:10|130.03|127.63|130.21|127.81|130.21|127.81|130.03|127.63|0
1646747420000|2022-03-08 13:50:20|130.26|127.86|129.62|127.22|130.26|127.86|129.62|127.22|0
1646747430000|2022-03-08 13:50:30|129.51|127.11|129.1|126.7|129.51|127.11|129.1|126.7|0
1646747440000|2022-03-08 13:50:40|128.93|126.53|129.04|126.64|129.04|126.64|128.93|126.53|0
1646747450000|2022-03-08 13:50:50|128.98|126.58|128.81|126.41|128.98|126.58|128.81|126.41|0
1646747460000|2022-03-08 13:51:00|128.93|126.53|129.33|126.93|129.33|126.93|128.87|126.47|0
1646747470000|2022-03-08 13:51:10|129.39|126.99|129.39|126.99|129.39|126.99|129.27|126.87|0
1646747480000|2022-03-08 13:51:20|129.51|127.11|129.33|126.93|129.74|127.34|129.33|126.93|0
1646747490000|2022-03-08 13:51:30|129.68|127.28|129.56|127.16|129.68|127.28|129.39|126.99|0
1646747500000|2022-03-08 13:51:40|129.74|127.34|130.61|128.21|130.61|128.21|129.74|127.34|0
1646747510000|2022-03-08 13:51:50|130.44|128.04|130.67|128.27|130.67|128.27|130.38|127.98|0
1646747520000|2022-03-08 13:52:00|130.61|128.21|130.67|128.27|130.67|128.27|130.61|128.21|0
1646747530000|2022-03-08 13:52:10|131.02|128.62|131.38|128.98|131.49|129.09|131.02|128.62|0
1646747540000|2022-03-08 13:52:20|131.61|129.21|131.14|128.74|131.61|129.21|131.14|128.74|0
1646747550000|2022-03-08 13:52:30|131.2|128.8|131.49|129.09|131.61|129.21|131.2|128.8|0
1646747560000|2022-03-08 13:52:40|131.73|129.33|131.61|129.21|131.73|129.33|131.49|129.09|0
1646747570000|2022-03-08 13:52:50|131.43|129.03|131.14|128.74|131.49|129.09|131.14|128.74|0
1646747580000|2022-03-08 13:53:00|131.38|128.98|131.49|129.09|131.49|129.09|131.38|128.98|0
1646747590000|2022-03-08 13:53:10|131.55|129.15|131.96|129.56|131.96|129.56|131.55|129.15|0
1646747600000|2022-03-08 13:53:20|132.2|129.8|132.37|129.97|132.37|129.97|132.2|129.8|0
1646747610000|2022-03-08 13:53:30|132.55|130.15|132.67|130.27|132.79|130.39|132.55|130.15|0
1646747620000|2022-03-08 13:53:40|132.79|130.39|133.26|130.86|133.38|130.98|132.79|130.39|0
1646747630000|2022-03-08 13:53:50|132.55|130.15|132.43|130.03|132.67|130.27|132.43|130.03|0
1646747640000|2022-03-08 13:54:00|132.55|130.15|132.32|129.92|132.55|130.15|132.32|129.92|0
1646747650000|2022-03-08 13:54:10|132.2|129.8|132.25|129.85|132.55|130.15|132.2|129.8|0
1646747660000|2022-03-08 13:54:20|132.2|129.8|132.43|130.03|132.67|130.27|132.2|129.8|0
1646747670000|2022-03-08 13:54:30|132.79|130.39|132.67|130.27|132.79|130.39|132.43|130.03|0
1646747680000|2022-03-08 13:54:40|132.79|130.39|132.02|129.62|132.79|130.39|132.02|129.62|0
1646747690000|2022-03-08 13:54:50|132.08|129.68|131.73|129.33|132.08|129.68|131.49|129.09|0
1646747700000|2022-03-08 13:55:00|131.61|129.21|131.96|129.56|131.96|129.56|131.43|129.03|0
1646747710000|2022-03-08 13:55:10|131.84|129.44|131.72|129.32|131.84|129.44|131.66|129.26|0
1646747720000|2022-03-08 13:55:20|131.61|129.21|131.61|129.21|131.61|129.21|131.61|129.21|0
1646747730000|2022-03-08 13:55:30|131.72|129.32|131.25|128.85|131.72|129.32|131.25|128.85|0
1646747740000|2022-03-08 13:55:40|131.49|129.09|131.43|129.03|131.55|129.15|131.37|128.97|0
1646747750000|2022-03-08 13:55:50|131.96|129.56|132.2|129.8|132.2|129.8|131.96|129.56|0
1646747760000|2022-03-08 13:56:00|132.43|130.03|132.31|129.91|132.43|130.03|132.31|129.91|0
1646747770000|2022-03-08 13:56:10|132.25|129.85|131.78|129.38|132.25|129.85|131.78|129.38|0
1646747780000|2022-03-08 13:56:20|132.08|129.68|131.96|129.56|132.08|129.68|131.96|129.56|0
1646747790000|2022-03-08 13:56:30|131.72|129.32|131.54|129.14|131.72|129.32|131.49|129.09|0
1646747800000|2022-03-08 13:56:40|131.49|129.09|131.37|128.97|131.61|129.21|131.37|128.97|0
1646747810000|2022-03-08 13:56:50|131.43|129.03|131.72|129.32|131.72|129.32|131.43|129.03|0
1646747820000|2022-03-08 13:57:00|131.78|129.38|131.49|129.09|131.84|129.44|131.49|129.09|0
1646747830000|2022-03-08 13:57:10|131.6|129.2|131.6|129.2|131.6|129.2|131.37|128.97|0
1646747840000|2022-03-08 13:57:20|131.37|128.97|131.49|129.09|131.49|129.09|131.37|128.97|0
1646747850000|2022-03-08 13:57:30|131.25|128.85|131.07|128.67|131.25|128.85|131.02|128.62|0
1646747860000|2022-03-08 13:57:40|131.31|128.91|131.49|129.09|131.49|129.09|131.25|128.85|0
1646747870000|2022-03-08 13:57:50|131.42|129.02|131.37|128.97|131.42|129.02|131.37|128.97|0
1646747880000|2022-03-08 13:58:00|131.25|128.85|131.02|128.62|131.25|128.85|131.02|128.62|0
1646747890000|2022-03-08 13:58:10|130.9|128.5|130.9|128.5|130.9|128.5|130.84|128.44|0
1646747900000|2022-03-08 13:58:20|130.78|128.38|130.31|127.91|130.78|128.38|130.31|127.91|0
1646747910000|2022-03-08 13:58:30|130.2|127.8|130.31|127.91|130.31|127.91|129.96|127.56|0
1646747920000|2022-03-08 13:58:40|130.55|128.15|130.31|127.91|130.55|128.15|130.08|127.68|0
1646747930000|2022-03-08 13:58:50|130.37|127.97|130.43|128.03|130.43|128.03|130.31|127.91|0
1646747940000|2022-03-08 13:59:00|130.55|128.15|130.55|128.15|130.55|128.15|130.43|128.03|0
1646747950000|2022-03-08 13:59:10|130.43|128.03|129.96|127.56|130.43|128.03|129.96|127.56|0
1646747960000|2022-03-08 13:59:20|129.85|127.45|129.78|127.38|129.85|127.45|129.78|127.38|0
1646747970000|2022-03-08 13:59:30|129.73|127.33|129.38|126.98|129.73|127.33|129.38|126.98|0
1646747980000|2022-03-08 13:59:40|129.15|126.75|129.5|127.1|129.5|127.1|129.09|126.69|0
1646747990000|2022-03-08 13:59:50|129.73|127.33|129.73|127.33|129.73|127.33|129.61|127.21|0
1646748000000|2022-03-08 14:00:00|129.49|127.09|129.49|127.09|129.49|127.09|129.26|126.86|0
1646748010000|2022-03-08 14:00:10|129.61|127.21|129.26|126.86|129.67|127.27|129.26|126.86|0
1646748020000|2022-03-08 14:00:20|129.38|126.98|129.15|126.75|129.38|126.98|129.15|126.75|0
1646748030000|2022-03-08 14:00:30|129.03|126.63|129.03|126.63|129.26|126.86|129.03|126.63|0
1646748040000|2022-03-08 14:00:40|128.68|126.28|128.22|125.82|128.68|126.28|128.1|125.7|0
1646748050000|2022-03-08 14:00:50|128.45|126.05|128.56|126.16|128.56|126.16|128.33|125.93|0
1646748060000|2022-03-08 14:01:00|128.45|126.05|128.56|126.16|128.56|126.16|128.45|126.05|0
1646748070000|2022-03-08 14:01:10|128.62|126.22|128.56|126.16|128.68|126.28|128.56|126.16|0
1646748080000|2022-03-08 14:01:20|128.33|125.93|128.33|125.93|128.33|125.93|128.22|125.82|0
1646748090000|2022-03-08 14:01:30|128.22|125.82|127.98|125.58|128.22|125.82|127.98|125.58|0
1646748100000|2022-03-08 14:01:40|128.1|125.7|128.33|125.93|128.33|125.93|127.98|125.58|0
1646748110000|2022-03-08 14:01:50|128.56|126.16|128.56|126.16|128.56|126.16|128.45|126.05|0
1646748120000|2022-03-08 14:02:00|128.79|126.39|128.68|126.28|128.79|126.39|128.56|126.16|0
1646748130000|2022-03-08 14:02:10|128.73|126.33|128.56|126.16|128.73|126.33|128.5|126.1|0
1646748140000|2022-03-08 14:02:20|128.79|126.39|129.26|126.86|129.26|126.86|128.79|126.39|0
1646748150000|2022-03-08 14:02:30|129.61|127.21|129.37|126.97|129.61|127.21|129.37|126.97|0
1646748160000|2022-03-08 14:02:40|129.61|127.21|129.37|126.97|129.66|127.26|129.37|126.97|0
1646748170000|2022-03-08 14:02:50|129.03|126.63|129.08|126.68|129.08|126.68|129.03|126.63|0
1646748180000|2022-03-08 14:03:00|129.37|126.97|129.03|126.63|129.37|126.97|128.91|126.51|0
1646748190000|2022-03-08 14:03:10|129.31|126.91|129.37|126.97|129.49|127.09|129.2|126.8|0
1646748200000|2022-03-08 14:03:20|129.49|127.09|130.19|127.79|130.36|127.96|129.49|127.09|0
1646748210000|2022-03-08 14:03:30|130.13|127.73|130.66|128.26|130.66|128.26|130.13|127.73|0
1646748220000|2022-03-08 14:03:40|130.95|128.55|130.77|128.37|130.95|128.55|130.71|128.31|0
1646748230000|2022-03-08 14:03:50|130.71|128.31|130.31|127.91|130.71|128.31|130.31|127.91|0
1646748240000|2022-03-08 14:04:00|130.42|128.02|130.24|127.84|130.48|128.08|130.24|127.84|0
1646748250000|2022-03-08 14:04:10|130.07|127.67|130.19|127.79|130.24|127.84|130.07|127.67|0
1646748260000|2022-03-08 14:04:20|130.36|127.96|130.19|127.79|130.42|128.02|130.19|127.79|0
1646748270000|2022-03-08 14:04:30|130.54|128.14|130.13|127.73|130.54|128.14|130.07|127.67|0
1646748280000|2022-03-08 14:04:40|130.07|127.67|129.84|127.44|130.07|127.67|129.84|127.44|0
1646748290000|2022-03-08 14:04:50|129.95|127.55|129.6|127.2|129.95|127.55|129.6|127.2|0
1646748300000|2022-03-08 14:05:00|129.84|127.44|130.07|127.67|130.19|127.79|129.84|127.44|0
1646748310000|2022-03-08 14:05:10|129.95|127.55|130.3|127.9|130.54|128.14|129.89|127.49|0
1646748320000|2022-03-08 14:05:20|130.36|127.96|130.71|128.31|130.71|128.31|130.36|127.96|0
1646748330000|2022-03-08 14:05:30|130.77|128.37|131.12|128.72|131.12|128.72|130.77|128.37|0
1646748340000|2022-03-08 14:05:40|130.89|128.49|130.13|127.73|130.89|128.49|130.13|127.73|0
1646748350000|2022-03-08 14:05:50|129.6|127.2|129.37|126.97|129.6|127.2|129.25|126.85|0
1646748360000|2022-03-08 14:06:00|129.49|127.09|129.49|127.09|129.72|127.32|129.49|127.09|0
1646748370000|2022-03-08 14:06:10|129.37|126.97|129.49|127.09|129.49|127.09|129.02|126.62|0
1646748380000|2022-03-08 14:06:20|129.25|126.85|128.56|126.16|129.25|126.85|128.56|126.16|0
1646748390000|2022-03-08 14:06:30|128.44|126.04|128.79|126.39|128.9|126.5|128.44|126.04|0
1646748400000|2022-03-08 14:06:40|128.84|126.44|128.84|126.44|128.84|126.44|128.84|126.44|0
1646748410000|2022-03-08 14:06:50|128.73|126.33|128.56|126.16|128.9|126.5|128.56|126.16|0
1646748420000|2022-03-08 14:07:00|128.5|126.1|128.79|126.39|128.79|126.39|128.44|126.04|0
1646748430000|2022-03-08 14:07:10|128.73|126.33|128.67|126.27|128.84|126.44|128.67|126.27|0
1646748440000|2022-03-08 14:07:20|128.9|126.5|128.67|126.27|128.9|126.5|128.67|126.27|0
1646748450000|2022-03-08 14:07:30|128.79|126.39|128.79|126.39|128.79|126.39|128.73|126.33|0
1646748460000|2022-03-08 14:07:40|128.73|126.33|128.67|126.27|128.73|126.33|128.61|126.21|0
1646748470000|2022-03-08 14:07:50|128.79|126.39|128.32|125.92|128.79|126.39|128.32|125.92|0
1646748480000|2022-03-08 14:08:00|128.55|126.15|129.02|126.62|129.13|126.73|128.44|126.04|0
1646748490000|2022-03-08 14:08:10|129.07|126.67|129.07|126.67|129.07|126.67|129.07|126.67|0
1646748500000|2022-03-08 14:08:20|128.55|126.15|127.86|125.46|128.55|126.15|127.86|125.46|0
1646748510000|2022-03-08 14:08:30|127.45|125.05|127.17|124.77|127.51|125.11|127.17|124.77|0
1646748520000|2022-03-08 14:08:40|126.94|124.54|126.82|124.42|126.94|124.54|126.82|124.42|0
1646748530000|2022-03-08 14:08:50|126.71|124.31|126.88|124.48|126.88|124.48|126.59|124.19|0
1646748540000|2022-03-08 14:09:00|126.82|124.42|126.94|124.54|126.94|124.54|126.82|124.42|0
1646748550000|2022-03-08 14:09:10|126.88|124.48|126.94|124.54|126.94|124.54|126.76|124.36|0
1646748560000|2022-03-08 14:09:20|127.17|124.77|127.11|124.71|127.28|124.88|127.11|124.71|0
1646748570000|2022-03-08 14:09:30|127.17|124.77|127.17|124.77|127.28|124.88|127.17|124.77|0
1646748580000|2022-03-08 14:09:40|127.11|124.71|127.11|124.71|127.11|124.71|127.05|124.65|0
1646748590000|2022-03-08 14:09:50|127.05|124.65|126.71|124.31|127.05|124.65|126.71|124.31|0
1646748600000|2022-03-08 14:10:00|126.82|124.42|127.05|124.65|127.17|124.77|126.82|124.42|0
1646748610000|2022-03-08 14:10:10|126.94|124.54|126.94|124.54|126.94|124.54|126.88|124.48|0
1646748620000|2022-03-08 14:10:20|126.88|124.48|127.05|124.65|127.05|124.65|126.82|124.42|0
1646748630000|2022-03-08 14:10:30|127.4|125|127.51|125.11|127.51|125.11|127.4|125|0
1646748640000|2022-03-08 14:10:40|127.4|125|127.45|125.05|127.51|125.11|127.4|125|0
1646748650000|2022-03-08 14:10:50|127.39|124.99|127.39|124.99|127.45|125.05|127.39|124.99|0
1646748660000|2022-03-08 14:11:00|127.63|125.23|127.74|125.34|127.74|125.34|127.63|125.23|0
1646748670000|2022-03-08 14:11:10|127.86|125.46|128.55|126.15|128.55|126.15|127.86|125.46|0
1646748680000|2022-03-08 14:11:20|128.43|126.03|128.32|125.92|128.43|126.03|128.32|125.92|0
1646748690000|2022-03-08 14:11:30|128.26|125.86|127.86|125.46|128.32|125.92|127.8|125.4|0
1646748700000|2022-03-08 14:11:40|127.97|125.57|127.74|125.34|127.97|125.57|127.68|125.28|0
1646748710000|2022-03-08 14:11:50|127.51|125.11|127.28|124.88|127.51|125.11|127.28|124.88|0
1646748720000|2022-03-08 14:12:00|127.22|124.82|126.82|124.42|127.22|124.82|126.82|124.42|0
1646748730000|2022-03-08 14:12:10|126.47|124.07|126.36|123.96|126.59|124.19|126.36|123.96|0
1646748750000|2022-03-08 14:12:30|127.05|124.65|127.28|124.88|127.28|124.88|127.05|124.65|0
1646748760000|2022-03-08 14:12:40|127.39|124.99|127.74|125.34|127.74|125.34|127.39|124.99|0
1646748770000|2022-03-08 14:12:50|128.08|125.68|128.9|126.5|128.9|126.5|128.08|125.68|0
1646748780000|2022-03-08 14:13:00|128.78|126.38|128.66|126.26|128.78|126.38|128.66|126.26|0
1646748790000|2022-03-08 14:13:10|128.55|126.15|128.55|126.15|128.89|126.49|128.55|126.15|0
1646748800000|2022-03-08 14:13:20|128.89|126.49|128.78|126.38|128.89|126.49|128.78|126.38|0
1646748810000|2022-03-08 14:13:30|128.89|126.49|127.85|125.45|128.89|126.49|127.85|125.45|0
1646748820000|2022-03-08 14:13:40|127.39|124.99|127.39|124.99|127.39|124.99|126.93|124.53|0
1646748830000|2022-03-08 14:13:50|127.56|125.16|127.85|125.45|127.85|125.45|127.56|125.16|0
1646748840000|2022-03-08 14:14:00|127.39|124.99|127.51|125.11|127.51|125.11|127.33|124.93|0
1646748850000|2022-03-08 14:14:10|127.56|125.16|127.68|125.28|127.68|125.28|127.56|125.16|0
1646748860000|2022-03-08 14:14:20|128.02|125.62|127.74|125.34|128.02|125.62|127.74|125.34|0
1646748870000|2022-03-08 14:14:30|127.62|125.22|127.79|125.39|127.79|125.39|127.62|125.22|0
1646748880000|2022-03-08 14:14:40|127.74|125.34|127.62|125.22|127.74|125.34|127.62|125.22|0
1646748890000|2022-03-08 14:14:50|127.5|125.1|126.87|124.47|127.5|125.1|126.87|124.47|0
1646748900000|2022-03-08 14:15:00|126.7|124.3|127.39|124.99|127.39|124.99|126.7|124.3|0
1646748910000|2022-03-08 14:15:10|127.33|124.93|127.73|125.33|127.73|125.33|127.33|124.93|0
1646748920000|2022-03-08 14:15:20|127.85|125.45|127.97|125.57|128.02|125.62|127.85|125.45|0
1646748930000|2022-03-08 14:15:30|127.73|125.33|127.67|125.27|127.73|125.33|127.67|125.27|0
1646748940000|2022-03-08 14:15:40|127.73|125.33|128.31|125.91|128.31|125.91|127.73|125.33|0
1646748950000|2022-03-08 14:15:50|128.54|126.14|128.54|126.14|128.54|126.14|128.54|126.14|0
1646748960000|2022-03-08 14:16:00|128.77|126.37|128.66|126.26|128.77|126.37|128.54|126.14|0
1646748970000|2022-03-08 14:16:10|128.89|126.49|128.89|126.49|129.01|126.61|128.89|126.49|0
1646748980000|2022-03-08 14:16:20|128.95|126.55|128.71|126.31|129.12|126.72|128.71|126.31|0
1646748990000|2022-03-08 14:16:30|128.77|126.37|129.24|126.84|129.24|126.84|128.77|126.37|0
1646749000000|2022-03-08 14:16:40|129.41|127.01|129.59|127.19|129.7|127.3|129.41|127.01|0
1646749010000|2022-03-08 14:16:50|129.82|127.42|129.88|127.48|129.94|127.54|129.82|127.42|0
1646749020000|2022-03-08 14:17:00|129.82|127.42|129.47|127.07|129.94|127.54|129.47|127.07|0
1646749030000|2022-03-08 14:17:10|129.64|127.24|129.82|127.42|129.88|127.48|129.64|127.24|0
1646749040000|2022-03-08 14:17:20|130.05|127.65|130.29|127.89|130.34|127.94|130.05|127.65|0
1646749050000|2022-03-08 14:17:30|129.94|127.54|129.94|127.54|129.94|127.54|129.82|127.42|0
1646749060000|2022-03-08 14:17:40|129.99|127.59|129.53|127.13|130.05|127.65|129.53|127.13|0
1646749070000|2022-03-08 14:17:50|129.59|127.19|129.59|127.19|129.76|127.36|129.59|127.19|0
1646749080000|2022-03-08 14:18:00|129.94|127.54|129.99|127.59|129.99|127.59|129.82|127.42|0
1646749090000|2022-03-08 14:18:10|129.94|127.54|129.82|127.42|129.94|127.54|129.7|127.3|0
1646749100000|2022-03-08 14:18:20|129.52|127.12|129.24|126.84|129.76|127.36|129.24|126.84|0
1646749110000|2022-03-08 14:18:30|128.66|126.26|128.89|126.49|128.89|126.49|128.66|126.26|0
1646749120000|2022-03-08 14:18:40|128.71|126.31|128.77|126.37|128.77|126.37|128.66|126.26|0
1646749130000|2022-03-08 14:18:50|128.89|126.49|128.65|126.25|128.89|126.49|128.65|126.25|0
1646749140000|2022-03-08 14:19:00|128.54|126.14|128.19|125.79|128.54|126.14|128.19|125.79|0
1646749150000|2022-03-08 14:19:10|128.48|126.08|128.54|126.14|128.65|126.25|128.48|126.08|0
1646749160000|2022-03-08 14:19:20|128.31|125.91|128.42|126.02|128.42|126.02|128.31|125.91|0
1646749170000|2022-03-08 14:19:30|128.54|126.14|128.65|126.25|128.65|126.25|128.54|126.14|0
1646749180000|2022-03-08 14:19:40|128.54|126.14|129|126.6|129|126.6|128.54|126.14|0
1646749190000|2022-03-08 14:19:50|129.06|126.66|129|126.6|129.23|126.83|129|126.6|0
1646749200000|2022-03-08 14:20:00|128.77|126.37|128.77|126.37|129|126.6|128.77|126.37|0
1646749210000|2022-03-08 14:20:10|128.94|126.54|129.35|126.95|129.35|126.95|128.94|126.54|0
1646749220000|2022-03-08 14:20:20|129.29|126.89|129.06|126.66|129.29|126.89|128.88|126.48|0
1646749230000|2022-03-08 14:20:30|129.23|126.83|129.93|127.53|129.93|127.53|129.23|126.83|0
1646749240000|2022-03-08 14:20:40|129.99|127.59|129.93|127.53|129.99|127.59|129.64|127.24|0
1646749250000|2022-03-08 14:20:50|130.05|127.65|130.22|127.82|130.28|127.88|130.05|127.65|0
1646749260000|2022-03-08 14:21:00|130.4|128|130.4|128|130.4|128|130.28|127.88|0
1646749270000|2022-03-08 14:21:10|130.52|128.12|130.87|128.47|130.87|128.47|130.52|128.12|0
1646749280000|2022-03-08 14:21:20|130.92|128.52|130.98|128.58|130.98|128.58|130.92|128.52|0
1646749290000|2022-03-08 14:21:30|131.1|128.7|131.57|129.17|131.57|129.17|131.1|128.7|0
1646749300000|2022-03-08 14:21:40|131.45|129.05|131.69|129.29|131.69|129.29|131.45|129.05|0
1646749310000|2022-03-08 14:21:50|131.8|129.4|131.69|129.29|131.8|129.4|131.69|129.29|0
1646749320000|2022-03-08 14:22:00|131.57|129.17|132.1|129.7|132.33|129.93|131.57|129.17|0
1646749330000|2022-03-08 14:22:10|131.98|129.58|132.16|129.76|132.16|129.76|131.92|129.52|0
1646749340000|2022-03-08 14:22:20|131.69|129.29|131.69|129.29|131.8|129.4|131.57|129.17|0
1646749350000|2022-03-08 14:22:30|131.57|129.17|131.22|128.82|131.8|129.4|131.22|128.82|0
1646749360000|2022-03-08 14:22:40|130.51|128.11|130.4|128|130.51|128.11|130.28|127.88|0
1646749370000|2022-03-08 14:22:50|130.69|128.29|130.86|128.46|130.86|128.46|130.63|128.23|0
1646749380000|2022-03-08 14:23:00|130.98|128.58|130.98|128.58|130.98|128.58|130.75|128.35|0
1646749390000|2022-03-08 14:23:10|131.1|128.7|131.57|129.17|131.57|129.17|131.1|128.7|0
1646749400000|2022-03-08 14:23:20|131.45|129.05|131.57|129.17|131.57|129.17|131.45|129.05|0
1646749410000|2022-03-08 14:23:30|131.45|129.05|131.8|129.4|131.8|129.4|131.45|129.05|0
1646749420000|2022-03-08 14:23:40|131.92|129.52|131.68|129.28|131.92|129.52|131.68|129.28|0
1646749430000|2022-03-08 14:23:50|131.8|129.4|131.68|129.28|131.8|129.4|131.68|129.28|0
1646749440000|2022-03-08 14:24:00|131.57|129.17|132.04|129.64|132.04|129.64|131.57|129.17|0
1646749450000|2022-03-08 14:24:10|131.92|129.52|131.57|129.17|132.04|129.64|131.57|129.17|0
1646749460000|2022-03-08 14:24:20|131.68|129.28|131.92|129.52|132.04|129.64|131.68|129.28|0
1646749470000|2022-03-08 14:24:30|132.04|129.64|132.27|129.87|132.39|129.99|132.04|129.64|0
1646749480000|2022-03-08 14:24:40|132.51|130.11|132.39|129.99|132.51|130.11|132.39|129.99|0
1646749490000|2022-03-08 14:24:50|132.33|129.93|132.98|130.58|132.98|130.58|132.33|129.93|0
1646749500000|2022-03-08 14:25:00|132.27|129.87|132.04|129.64|132.27|129.87|131.8|129.4|0
1646749510000|2022-03-08 14:25:10|132.15|129.75|132.39|129.99|132.39|129.99|131.97|129.57|0
1646749520000|2022-03-08 14:25:20|132.15|129.75|131.68|129.28|132.27|129.87|131.68|129.28|0
1646749530000|2022-03-08 14:25:30|131.62|129.22|131.45|129.05|131.62|129.22|131.33|128.93|0
1646749540000|2022-03-08 14:25:40|131.09|128.69|131.09|128.69|131.21|128.81|131.09|128.69|0
1646749550000|2022-03-08 14:25:50|130.86|128.46|130.92|128.52|131.03|128.63|130.86|128.46|0
1646749560000|2022-03-08 14:26:00|131.09|128.69|130.63|128.23|131.09|128.69|130.63|128.23|0
1646749570000|2022-03-08 14:26:10|130.74|128.34|130.62|128.22|130.74|128.34|130.62|128.22|0
1646749580000|2022-03-08 14:26:20|130.45|128.05|130.39|127.99|130.45|128.05|130.39|127.99|0
1646749590000|2022-03-08 14:26:30|130.51|128.11|130.62|128.22|130.62|128.22|130.39|127.99|0
1646749600000|2022-03-08 14:26:40|130.74|128.34|130.68|128.28|131.09|128.69|130.68|128.28|0
1646749610000|2022-03-08 14:26:50|130.74|128.34|130.86|128.46|130.86|128.46|130.62|128.22|0
1646749620000|2022-03-08 14:27:00|131.09|128.69|131.21|128.81|131.21|128.81|130.74|128.34|0
1646749630000|2022-03-08 14:27:10|130.98|128.58|130.62|128.22|130.98|128.58|130.62|128.22|0
1646749640000|2022-03-08 14:27:20|130.86|128.46|130.62|128.22|130.86|128.46|130.62|128.22|0
1646749650000|2022-03-08 14:27:30|130.86|128.46|130.74|128.34|130.86|128.46|130.62|128.22|0
1646749660000|2022-03-08 14:27:40|130.39|127.99|129.98|127.58|130.39|127.99|129.98|127.58|0
1646749670000|2022-03-08 14:27:50|129.8|127.4|129.51|127.11|129.8|127.4|129.51|127.11|0
1646749680000|2022-03-08 14:28:00|129.46|127.06|129.46|127.06|129.57|127.17|129.34|126.94|0
1646749690000|2022-03-08 14:28:10|129.57|127.17|129.8|127.4|129.8|127.4|129.51|127.11|0
1646749700000|2022-03-08 14:28:20|129.69|127.29|129.34|126.94|129.69|127.29|129.34|126.94|0
1646749710000|2022-03-08 14:28:30|129.11|126.71|129.34|126.94|129.34|126.94|129.11|126.71|0
1646749720000|2022-03-08 14:28:40|129.45|127.05|129.57|127.17|129.57|127.17|129.34|126.94|0
1646749730000|2022-03-08 14:28:50|129.45|127.05|129.34|126.94|129.45|127.05|129.28|126.88|0
1646749740000|2022-03-08 14:29:00|129.57|127.17|129.22|126.82|129.57|127.17|129.22|126.82|0
1646749750000|2022-03-08 14:29:10|129.04|126.64|128.76|126.36|129.1|126.7|128.76|126.36|0
1646749760000|2022-03-08 14:29:20|128.64|126.24|128.52|126.12|128.76|126.36|128.52|126.12|0
1646749770000|2022-03-08 14:29:30|128.76|126.36|129.1|126.7|129.1|126.7|128.7|126.3|0
1646749780000|2022-03-08 14:29:40|129.34|126.94|129.34|126.94|129.34|126.94|129.22|126.82|0
1646749790000|2022-03-08 14:29:50|129.51|127.11|129.16|126.76|129.62|127.22|129.16|126.76|0
1646749800000|2022-03-08 14:30:00|128.69|126.29|128.52|126.12|128.69|126.29|128.18|125.78|0
1646749810000|2022-03-08 14:30:10|127.83|125.43|128.58|126.18|128.58|126.18|127.77|125.37|0
1646749820000|2022-03-08 14:30:20|129.92|127.52|131.44|129.04|131.44|129.04|129.92|127.52|0
1646749830000|2022-03-08 14:30:30|131.09|128.69|131.73|129.33|132.15|129.75|131.09|128.69|0
1646749840000|2022-03-08 14:30:40|130.85|128.45|130.15|127.75|130.85|128.45|129.8|127.4|0
1646749850000|2022-03-08 14:30:50|130.5|128.1|130.44|128.04|130.62|128.22|130.44|128.04|0
1646749860000|2022-03-08 14:31:00|130.15|127.75|129.8|127.4|130.32|127.92|129.8|127.4|0
1646749870000|2022-03-08 14:31:10|129.39|126.99|127.71|125.31|129.39|126.99|127.71|125.31|0
1646749880000|2022-03-08 14:31:20|128.41|126.01|128.29|125.89|129.22|126.82|128.29|125.89|0
1646749890000|2022-03-08 14:31:30|128.41|126.01|128.52|126.12|128.52|126.12|128.17|125.77|0
1646749900000|2022-03-08 14:31:40|128.64|126.24|128.17|125.77|128.64|126.24|128.17|125.77|0
1646749910000|2022-03-08 14:31:50|128.46|126.06|128.23|125.83|128.46|126.06|128.06|125.66|0
1646749920000|2022-03-08 14:32:00|128.52|126.12|128.11|125.71|128.58|126.18|128.11|125.71|0
1646749930000|2022-03-08 14:32:10|127.6|125.2|128|125.6|128|125.6|127.42|125.02|0
1646749940000|2022-03-08 14:32:20|128.11|125.71|127.36|124.96|128.11|125.71|127.36|124.96|0
1646749950000|2022-03-08 14:32:30|127.59|125.19|127.48|125.08|127.71|125.31|126.79|124.39|0
1646749960000|2022-03-08 14:32:40|127.13|124.73|126.73|124.33|127.13|124.73|126.73|124.33|0
1646749970000|2022-03-08 14:32:50|126.67|124.27|125.99|123.59|126.67|124.27|125.87|123.47|0
1646749980000|2022-03-08 14:33:00|125.64|123.24|126.1|123.7|126.1|123.7|125.64|123.24|0
1646749990000|2022-03-08 14:33:10|126.04|123.64|125.81|123.41|126.04|123.64|125.3|122.9|0
1646750000000|2022-03-08 14:33:20|125.87|123.47|126.44|124.04|126.44|124.04|125.53|123.13|0
1646750010000|2022-03-08 14:33:30|126.33|123.93|126.04|123.64|126.33|123.93|126.04|123.64|0
1646750020000|2022-03-08 14:33:40|125.81|123.41|125.47|123.07|126.1|123.7|125.47|123.07|0
1646750030000|2022-03-08 14:33:50|125.53|123.13|125.64|123.24|125.76|123.36|125.53|123.13|0
1646750040000|2022-03-08 14:34:00|125.76|123.36|125.76|123.36|126.33|123.93|125.76|123.36|0
1646750050000|2022-03-08 14:34:10|125.87|123.47|126.15|123.75|126.44|124.04|125.87|123.47|0
1646750060000|2022-03-08 14:34:20|125.92|123.52|125.76|123.36|126.21|123.81|125.76|123.36|0
1646750070000|2022-03-08 14:34:30|125.58|123.18|125.35|122.95|125.58|123.18|125.24|122.84|0
1646750080000|2022-03-08 14:34:40|125.87|123.47|126.1|123.7|126.56|124.16|125.87|123.47|0
1646750090000|2022-03-08 14:34:50|125.98|123.58|125.98|123.58|126.21|123.81|125.98|123.58|0
1646750100000|2022-03-08 14:35:00|125.87|123.47|126.44|124.04|127.02|124.62|125.87|123.47|0
1646750110000|2022-03-08 14:35:10|126.67|124.27|126.56|124.16|126.67|124.27|126.33|123.93|0
1646750120000|2022-03-08 14:35:20|126.67|124.27|129.44|127.04|129.44|127.04|126.44|124.04|0
1646750130000|2022-03-08 14:35:30|129.21|126.81|130.03|127.63|130.03|127.63|128.86|126.46|0
1646750140000|2022-03-08 14:35:40|131.08|128.68|130.96|128.56|131.14|128.74|130.67|128.27|0
1646750150000|2022-03-08 14:35:50|131.9|129.5|134.75|132.35|134.75|132.35|131.9|129.5|0
1646750160000|2022-03-08 14:36:00|134.63|132.23|133.91|131.51|134.63|132.23|133.08|130.68|0
1646750170000|2022-03-08 14:36:10|134.75|132.35|133.61|131.21|134.75|132.35|133.2|130.8|0
1646750180000|2022-03-08 14:36:20|133.56|131.16|134.03|131.63|134.27|131.87|133.56|131.16|0
1646750190000|2022-03-08 14:36:30|133.79|131.39|133.08|130.68|133.79|131.39|132.96|130.56|0
1646750200000|2022-03-08 14:36:40|132.14|129.74|129.33|126.93|132.14|129.74|129.33|126.93|0
1646750210000|2022-03-08 14:36:50|129.56|127.16|128.4|126|129.56|127.16|128.4|126|0
1646750220000|2022-03-08 14:37:00|129.38|126.98|130.03|127.63|130.03|127.63|129.21|126.81|0
1646750230000|2022-03-08 14:37:10|130.31|127.91|130.26|127.86|130.73|128.33|130.26|127.86|0
1646750240000|2022-03-08 14:37:20|129.79|127.39|129.67|127.27|130.02|127.62|129.21|126.81|0
1646750250000|2022-03-08 14:37:30|129.91|127.51|129.09|126.69|129.91|127.51|129.09|126.69|0
1646750260000|2022-03-08 14:37:40|129.26|126.86|128.86|126.46|129.26|126.86|128.63|126.23|0
1646750270000|2022-03-08 14:37:50|128.98|126.58|128.74|126.34|129.15|126.75|128.74|126.34|0
1646750280000|2022-03-08 14:38:00|129.67|127.27|128.98|126.58|130.37|127.97|128.98|126.58|0
1646750290000|2022-03-08 14:38:10|129.09|126.69|129.21|126.81|129.21|126.81|128.98|126.58|0
1646750300000|2022-03-08 14:38:20|129.09|126.69|128.28|125.88|129.09|126.69|128.28|125.88|0
1646750310000|2022-03-08 14:38:30|129.09|126.69|129.09|126.69|129.09|126.69|128.86|126.46|0
1646750320000|2022-03-08 14:38:40|128.63|126.23|128.51|126.11|128.86|126.46|128.51|126.11|0
1646750330000|2022-03-08 14:38:50|127.01|124.61|127.01|124.61|127.01|124.61|126.21|123.81|0
1646750340000|2022-03-08 14:39:00|127.24|124.84|128.05|125.65|128.05|125.65|127.24|124.84|0
1646750350000|2022-03-08 14:39:10|127.01|124.61|127.12|124.72|127.7|125.3|127.01|124.61|0
1646750360000|2022-03-08 14:39:20|127.06|124.66|127.47|125.07|127.47|125.07|127.06|124.66|0
1646750370000|2022-03-08 14:39:30|127.24|124.84|126.09|123.69|127.24|124.84|126.09|123.69|0
1646750380000|2022-03-08 14:39:40|126.78|124.38|124.95|122.55|126.78|124.38|124.95|122.55|0
1646750390000|2022-03-08 14:39:50|123.47|121.07|122.91|120.51|123.98|121.58|122.91|120.51|0
1646750400000|2022-03-08 14:40:00|122.57|120.17|123.08|120.68|123.25|120.85|122.57|120.17|0
1646750410000|2022-03-08 14:40:10|123.25|120.85|122.91|120.51|123.47|121.07|122.91|120.51|0
1646750420000|2022-03-08 14:40:20|122.35|119.95|121.45|119.05|122.35|119.95|121.45|119.05|0
1646750430000|2022-03-08 14:40:30|121.12|118.72|120.45|118.05|121.34|118.94|120.45|118.05|0
1646750440000|2022-03-08 14:40:40|120.67|118.27|121|118.6|121|118.6|120.67|118.27|0
1646750450000|2022-03-08 14:40:50|120.89|118.49|121.39|118.99|121.39|118.99|120.89|118.49|0
1646750460000|2022-03-08 14:41:00|122.01|119.61|124.15|121.75|124.15|121.75|122.01|119.61|0
1646750470000|2022-03-08 14:41:10|123.59|121.19|124.27|121.87|124.27|121.87|123.13|120.73|0
1646750480000|2022-03-08 14:41:20|124.72|122.32|124.95|122.55|125.17|122.77|124.72|122.32|0
1646750490000|2022-03-08 14:41:30|125.29|122.89|124.15|121.75|125.29|122.89|124.15|121.75|0
1646750500000|2022-03-08 14:41:40|124.09|121.69|123.81|121.41|124.09|121.69|123.7|121.3|0
1646750510000|2022-03-08 14:41:50|123.47|121.07|124.15|121.75|124.15|121.75|123.19|120.79|0
1646750520000|2022-03-08 14:42:00|124.09|121.69|124.49|122.09|124.49|122.09|124.09|121.69|0
1646750530000|2022-03-08 14:42:10|125.06|122.66|126.09|123.69|126.09|123.69|125.06|122.66|0
1646750540000|2022-03-08 14:42:20|125.52|123.12|125.97|123.57|125.97|123.57|125.4|123|0
1646750550000|2022-03-08 14:42:30|125.52|123.12|125.63|123.23|126.14|123.74|125.4|123|0
1646750560000|2022-03-08 14:42:40|125.17|122.77|126.2|123.8|126.2|123.8|125.17|122.77|0
1646750570000|2022-03-08 14:42:50|126.09|123.69|126.54|124.14|127.23|124.83|126.09|123.69|0
1646750580000|2022-03-08 14:43:00|127.81|125.41|129.78|127.38|129.78|127.38|127.81|125.41|0
1646750590000|2022-03-08 14:43:10|130.37|127.97|130.25|127.85|130.6|128.2|130.13|127.73|0
1646750600000|2022-03-08 14:43:20|131.19|128.79|131.3|128.9|131.36|128.96|131.07|128.67|0
1646750610000|2022-03-08 14:43:30|131.54|129.14|133.43|131.03|133.43|131.03|131.54|129.14|0
1646750620000|2022-03-08 14:43:40|133.55|131.15|133.67|131.27|133.9|131.5|133.55|131.15|0
1646750630000|2022-03-08 14:43:50|133.55|131.15|134.79|132.39|134.91|132.51|133.55|131.15|0
1646750640000|2022-03-08 14:44:00|134.5|132.1|134.02|131.62|134.5|132.1|134.02|131.62|0
1646750650000|2022-03-08 14:44:10|133.13|130.73|132.95|130.55|133.13|130.73|132.95|130.55|0
1646750660000|2022-03-08 14:44:20|132.77|130.37|132.83|130.43|133.13|130.73|132.72|130.32|0
1646750670000|2022-03-08 14:44:30|133.07|130.67|131.54|129.14|133.07|130.67|131.54|129.14|0
1646750680000|2022-03-08 14:44:40|130.83|128.43|132.6|130.2|132.6|130.2|130.83|128.43|0
1646750690000|2022-03-08 14:44:50|132.72|130.32|132.83|130.43|132.95|130.55|132.72|130.32|0
1646750700000|2022-03-08 14:45:00|132.77|130.37|132.01|129.61|132.77|130.37|132.01|129.61|0
1646750710000|2022-03-08 14:45:10|131.65|129.25|130.95|128.55|131.65|129.25|130.83|128.43|0
1646750720000|2022-03-08 14:45:20|131.07|128.67|130.71|128.31|131.18|128.78|130.25|127.85|0
1646750730000|2022-03-08 14:45:30|131.3|128.9|132.36|129.96|132.36|129.96|131.3|128.9|0
1646750740000|2022-03-08 14:45:40|133.31|130.91|134.38|131.98|134.73|132.33|133.31|130.91|0
1646750750000|2022-03-08 14:45:50|135.21|132.81|134.14|131.74|135.21|132.81|133.96|131.56|0
1646750760000|2022-03-08 14:46:00|133.42|131.02|133.13|130.73|133.42|131.02|133.13|130.73|0
1646750770000|2022-03-08 14:46:10|133.07|130.67|134.49|132.09|134.49|132.09|132.95|130.55|0
1646750780000|2022-03-08 14:46:20|133.72|131.32|134.49|132.09|134.49|132.09|133.72|131.32|0
1646750790000|2022-03-08 14:46:30|134.38|131.98|134.26|131.86|134.85|132.45|134.26|131.86|0
1646750800000|2022-03-08 14:46:40|134.14|131.74|135.33|132.93|135.57|133.17|134.14|131.74|0
1646750810000|2022-03-08 14:46:50|134.49|132.09|133.72|131.32|134.55|132.15|133.72|131.32|0
1646750820000|2022-03-08 14:47:00|134.14|131.74|132.18|129.78|134.14|131.74|132.18|129.78|0
1646750830000|2022-03-08 14:47:10|132.42|130.02|132.59|130.19|132.95|130.55|132.42|130.02|0
1646750840000|2022-03-08 14:47:20|132.48|130.08|132.24|129.84|132.59|130.19|132.24|129.84|0
1646750850000|2022-03-08 14:47:30|132.71|130.31|132.71|130.31|132.71|130.31|132.06|129.66|0
1646750860000|2022-03-08 14:47:40|132.36|129.96|131.94|129.54|132.36|129.96|131.65|129.25|0
1646750870000|2022-03-08 14:47:50|132.24|129.84|132.71|130.31|132.71|130.31|132.24|129.84|0
1646750880000|2022-03-08 14:48:00|132|129.6|133.3|130.9|133.3|130.9|132|129.6|0
1646750890000|2022-03-08 14:48:10|132.77|130.37|133.24|130.84|133.24|130.84|132.47|130.07|0
1646750900000|2022-03-08 14:48:20|133.07|130.67|134.25|131.85|134.43|132.03|133.07|130.67|0
1646750910000|2022-03-08 14:48:30|133.42|131.02|132.47|130.07|133.42|131.02|132.47|130.07|0
1646750920000|2022-03-08 14:48:40|132.83|130.43|132.95|130.55|133.3|130.9|132.83|130.43|0
1646750930000|2022-03-08 14:48:50|132.59|130.19|133.3|130.9|133.3|130.9|132.59|130.19|0
1646750940000|2022-03-08 14:49:00|133.54|131.14|133.06|130.66|133.54|131.14|132.47|130.07|0
1646750950000|2022-03-08 14:49:10|132.36|129.96|131.18|128.78|132.36|129.96|131.18|128.78|0
1646750960000|2022-03-08 14:49:20|130.59|128.19|131.41|129.01|131.41|129.01|130.59|128.19|0
1646750970000|2022-03-08 14:49:30|131.82|129.42|131.77|129.37|131.82|129.42|131.53|129.13|0
1646750980000|2022-03-08 14:49:40|131.88|129.48|129.42|127.02|131.88|129.48|129.42|127.02|0
1646750990000|2022-03-08 14:49:50|128.84|126.44|129.08|126.68|129.08|126.68|128.78|126.38|0
1646751000000|2022-03-08 14:50:00|129.42|127.02|128.38|125.98|129.42|127.02|128.38|125.98|0
1646751010000|2022-03-08 14:50:10|127.92|125.52|128.84|126.44|128.84|126.44|127.92|125.52|0
1646751020000|2022-03-08 14:50:20|128.73|126.33|128.26|125.86|128.73|126.33|128.15|125.75|0
1646751030000|2022-03-08 14:50:30|128.15|125.75|128.73|126.33|128.84|126.44|128.15|125.75|0
1646751040000|2022-03-08 14:50:40|128.26|125.86|127.34|124.94|128.26|125.86|127.34|124.94|0
1646751050000|2022-03-08 14:50:50|127.22|124.82|127.11|124.71|127.22|124.82|126.76|124.36|0
1646751060000|2022-03-08 14:51:00|127.8|125.4|128.73|126.33|128.73|126.33|127.8|125.4|0
1646751070000|2022-03-08 14:51:10|128.9|126.5|128.61|126.21|129.19|126.79|128.61|126.21|0
1646751080000|2022-03-08 14:51:20|128.38|125.98|126.88|124.48|128.38|125.98|126.88|124.48|0
1646751090000|2022-03-08 14:51:30|127.22|124.82|126.07|123.67|127.22|124.82|126.07|123.67|0
1646751100000|2022-03-08 14:51:40|126.42|124.02|126.76|124.36|126.76|124.36|126.3|123.9|0
1646751110000|2022-03-08 14:51:50|127.11|124.71|126.53|124.13|127.11|124.71|126.53|124.13|0
1646751120000|2022-03-08 14:52:00|127.11|124.71|129.19|126.79|129.19|126.79|127.11|124.71|0
1646751130000|2022-03-08 14:52:10|129.48|127.08|129.77|127.37|129.77|127.37|129.48|127.08|0
1646751140000|2022-03-08 14:52:20|130.18|127.78|131.82|129.42|131.82|129.42|130.18|127.78|0
1646751150000|2022-03-08 14:52:30|131.88|129.48|130.29|127.89|131.88|129.48|130.29|127.89|0
1646751160000|2022-03-08 14:52:40|130.35|127.95|128.96|126.56|130.35|127.95|128.96|126.56|0
1646751170000|2022-03-08 14:52:50|129.01|126.61|128.38|125.98|129.01|126.61|128.38|125.98|0
1646751180000|2022-03-08 14:53:00|126.99|124.59|128.14|125.74|128.14|125.74|126.99|124.59|0
1646751190000|2022-03-08 14:53:10|128.37|125.97|128.14|125.74|128.61|126.21|128.14|125.74|0
1646751200000|2022-03-08 14:53:20|128.03|125.63|128.37|125.97|128.49|126.09|128.03|125.63|0
1646751210000|2022-03-08 14:53:30|127.74|125.34|126.64|124.24|127.74|125.34|126.3|123.9|0
1646751220000|2022-03-08 14:53:40|127.33|124.93|125.78|123.38|127.33|124.93|125.78|123.38|0
1646751230000|2022-03-08 14:53:50|126.07|123.67|125.44|123.04|126.47|124.07|125.44|123.04|0
1646751240000|2022-03-08 14:54:00|126.19|123.79|125.44|123.04|126.19|123.79|125.44|123.04|0
1646751250000|2022-03-08 14:54:10|124.25|121.85|125.16|122.76|125.16|122.76|124.25|121.85|0
1646751260000|2022-03-08 14:54:20|124.36|121.96|124.47|122.07|124.47|122.07|124.36|121.96|0
1646751270000|2022-03-08 14:54:30|123.73|121.33|123|120.6|123.73|121.33|123|120.6|0
1646751280000|2022-03-08 14:54:40|123.57|121.17|123.68|121.28|123.79|121.39|123.57|121.17|0
1646751290000|2022-03-08 14:54:50|123.91|121.51|123.96|121.56|123.96|121.56|123.73|121.33|0
1646751300000|2022-03-08 14:55:00|124.25|121.85|124.81|122.41|124.81|122.41|123.57|121.17|0
1646751310000|2022-03-08 14:55:10|125.27|122.87|124.98|122.58|125.27|122.87|124.36|121.96|0
1646751320000|2022-03-08 14:55:20|125.21|122.81|124.59|122.19|125.21|122.81|124.59|122.19|0
1646751330000|2022-03-08 14:55:30|124.7|122.3|123.68|121.28|124.7|122.3|123.68|121.28|0
1646751340000|2022-03-08 14:55:40|123.23|120.83|123.57|121.17|123.57|121.17|123.23|120.83|0
1646751350000|2022-03-08 14:55:50|123.11|120.71|122.21|119.81|123.28|120.88|122.21|119.81|0
1646751360000|2022-03-08 14:56:00|121.93|119.53|122.55|120.15|122.6|120.2|121.93|119.53|0
1646751370000|2022-03-08 14:56:10|123.17|120.77|123|120.6|123.56|121.16|123|120.6|0
1646751380000|2022-03-08 14:56:20|123.11|120.71|122.55|120.15|123.11|120.71|122.38|119.98|0
1646751390000|2022-03-08 14:56:30|122.32|119.92|122.77|120.37|122.77|120.37|122.32|119.92|0
1646751400000|2022-03-08 14:56:40|122.66|120.26|122.21|119.81|122.66|120.26|121.93|119.53|0
1646751410000|2022-03-08 14:56:50|122.55|120.15|123|120.6|123.11|120.71|122.55|120.15|0
1646751420000|2022-03-08 14:57:00|122.66|120.26|122.55|120.15|123.5|121.1|122.55|120.15|0
1646751430000|2022-03-08 14:57:10|122.89|120.49|122.21|119.81|122.89|120.49|122.21|119.81|0
1646751440000|2022-03-08 14:57:20|122.44|120.04|122.55|120.15|122.66|120.26|122.44|120.04|0
1646751450000|2022-03-08 14:57:30|123.22|120.82|123.9|121.5|123.9|121.5|123|120.6|0
1646751460000|2022-03-08 14:57:40|124.3|121.9|123.96|121.56|124.36|121.96|123.96|121.56|0
1646751470000|2022-03-08 14:57:50|123.68|121.28|123.22|120.82|123.68|121.28|123.22|120.82|0
1646751480000|2022-03-08 14:58:00|124.13|121.73|124.92|122.52|125.04|122.64|124.13|121.73|0
1646751490000|2022-03-08 14:58:10|124.47|122.07|124.81|122.41|124.92|122.52|124.47|122.07|0
1646751500000|2022-03-08 14:58:20|124.3|121.9|123.56|121.16|124.3|121.9|123.56|121.16|0
1646751510000|2022-03-08 14:58:30|123.11|120.71|123.56|121.16|123.56|121.16|123.11|120.71|0
1646751520000|2022-03-08 14:58:40|123.28|120.88|124.01|121.61|124.01|121.61|123.28|120.88|0
1646751530000|2022-03-08 14:58:50|124.07|121.67|124.01|121.61|124.07|121.67|123.34|120.94|0
1646751540000|2022-03-08 14:59:00|124.24|121.84|124.41|122.01|124.47|122.07|124.13|121.73|0
1646751550000|2022-03-08 14:59:10|124.01|121.61|124.29|121.89|124.29|121.89|123.56|121.16|0
1646751560000|2022-03-08 14:59:20|123.79|121.39|123.9|121.5|124.13|121.73|123.79|121.39|0
1646751570000|2022-03-08 14:59:30|123.95|121.55|124.18|121.78|124.18|121.78|123.95|121.55|0
1646751580000|2022-03-08 14:59:40|123.33|120.93|123.33|120.93|123.5|121.1|123.16|120.76|0
1646751590000|2022-03-08 14:59:50|123.79|121.39|124.35|121.95|124.35|121.95|123.79|121.39|0
1646751600000|2022-03-08 15:00:00|122.94|120.54|122.04|119.64|123.22|120.82|122.04|119.64|0
1646751610000|2022-03-08 15:00:10|122.21|119.81|121.65|119.25|122.21|119.81|121.65|119.25|0
1646751620000|2022-03-08 15:00:20|120.86|118.46|119.53|117.13|120.86|118.46|119.53|117.13|0
1646751630000|2022-03-08 15:00:30|120.09|117.69|123.08|120.68|123.08|120.68|120.09|117.69|0
1646751640000|2022-03-08 15:00:40|122.86|120.46|123.19|120.79|123.25|120.85|122.86|120.46|0
1646751650000|2022-03-08 15:00:50|122.63|120.23|122.3|119.9|122.63|120.23|122.3|119.9|0
1646751660000|2022-03-08 15:01:00|122.19|119.79|122.74|120.34|122.74|120.34|122.19|119.79|0
1646751670000|2022-03-08 15:01:10|122.07|119.67|122.41|120.01|122.69|120.29|122.07|119.67|0
1646751680000|2022-03-08 15:01:20|122.57|120.17|122.3|119.9|122.91|120.51|122.3|119.9|0
1646751690000|2022-03-08 15:01:30|121.96|119.56|121.41|119.01|121.96|119.56|121.41|119.01|0
1646751700000|2022-03-08 15:01:40|121.85|119.45|120.85|118.45|121.85|119.45|120.85|118.45|0
1646751710000|2022-03-08 15:01:50|121.19|118.79|121.41|119.01|121.74|119.34|121.19|118.79|0
1646751720000|2022-03-08 15:02:00|121.52|119.12|120.41|118.01|121.52|119.12|120.41|118.01|0
1646751730000|2022-03-08 15:02:10|120.3|117.9|119.64|117.24|120.3|117.9|119.64|117.24|0
1646751740000|2022-03-08 15:02:20|119.42|117.02|119.2|116.8|119.42|117.02|119.14|116.74|0
1646751750000|2022-03-08 15:02:30|119.42|117.02|118.55|116.15|119.42|117.02|118.55|116.15|0
1646751760000|2022-03-08 15:02:40|118.33|115.93|117.94|115.54|118.33|115.93|117.94|115.54|0
1646751770000|2022-03-08 15:02:50|118|115.6|118.44|116.04|118.44|116.04|118|115.6|0
1646751780000|2022-03-08 15:03:00|118.76|116.36|119.42|117.02|119.42|117.02|118.76|116.36|0
1646751790000|2022-03-08 15:03:10|119.2|116.8|118.87|116.47|119.2|116.8|118.87|116.47|0
1646751800000|2022-03-08 15:03:20|118.76|116.36|118.43|116.03|118.87|116.47|118.43|116.03|0
1646751810000|2022-03-08 15:03:30|119.03|116.63|118.76|116.36|119.14|116.74|118.6|116.2|0
1646751820000|2022-03-08 15:03:40|118.65|116.25|117.67|115.27|118.65|116.25|117.67|115.27|0
1646751830000|2022-03-08 15:03:50|117.78|115.38|117.45|115.05|117.78|115.38|117.45|115.05|0
1646751840000|2022-03-08 15:04:00|117.78|115.38|117.67|115.27|117.78|115.38|117.67|115.27|0
1646751850000|2022-03-08 15:04:10|117.78|115.38|117.45|115.05|118|115.6|117.45|115.05|0
1646751860000|2022-03-08 15:04:20|117.56|115.16|117.67|115.27|117.67|115.27|117.35|114.95|0
1646751870000|2022-03-08 15:04:30|117.56|115.16|118.11|115.71|118.11|115.71|117.13|114.73|0
1646751880000|2022-03-08 15:04:40|118.32|115.92|118.11|115.71|118.43|116.03|118.11|115.71|0
1646751890000|2022-03-08 15:04:50|118.32|115.92|118|115.6|118.32|115.92|117.78|115.38|0
1646751900000|2022-03-08 15:05:00|117.78|115.38|117.72|115.32|117.89|115.49|117.67|115.27|0
1646751910000|2022-03-08 15:05:10|117.56|115.16|117.32|114.92|117.56|115.16|114.03|111.63|0
1646751920000|2022-03-08 15:05:20|117.1|114.7|117.65|115.25|117.65|115.25|117.1|114.7|0
1646751930000|2022-03-08 15:05:30|116.89|114.49|116.24|113.84|116.89|114.49|116.24|113.84|0
1646751940000|2022-03-08 15:05:40|116.45|114.05|115.86|113.46|116.67|114.27|115.86|113.46|0
1646751950000|2022-03-08 15:05:50|115.8|113.4|116.89|114.49|116.89|114.49|115.8|113.4|0
1646751960000|2022-03-08 15:06:00|116.67|114.27|115.59|113.19|116.67|114.27|115.59|113.19|0
1646751970000|2022-03-08 15:06:10|116.24|113.84|115.48|113.08|116.29|113.89|115.48|113.08|0
1646751980000|2022-03-08 15:06:20|115.37|112.97|115.37|112.97|115.91|113.51|115.37|112.97|0
1646751990000|2022-03-08 15:06:30|115.48|113.08|115.05|112.65|115.48|113.08|115.05|112.65|0
1646752000000|2022-03-08 15:06:40|114.94|112.54|115.05|112.65|115.26|112.86|114.94|112.54|0
1646752010000|2022-03-08 15:06:50|115.26|112.86|114.41|112.01|115.26|112.86|114.3|111.9|0
1646752020000|2022-03-08 15:07:00|114.51|112.11|114.08|111.68|114.51|112.11|114.08|111.68|0
1646752030000|2022-03-08 15:07:10|114.3|111.9|113.98|111.58|114.62|112.22|113.98|111.58|0
1646752040000|2022-03-08 15:07:20|114.19|111.79|113.87|111.47|114.19|111.79|113.87|111.47|0
1646752050000|2022-03-08 15:07:30|114.19|111.79|114.19|111.79|114.19|111.79|114.08|111.68|0
1646752060000|2022-03-08 15:07:40|113.98|111.58|113.76|111.36|113.98|111.58|113.55|111.15|0
1646752070000|2022-03-08 15:07:50|114.19|111.79|114.03|111.63|114.19|111.79|114.03|111.63|0
1646752080000|2022-03-08 15:08:00|113.87|111.47|113.44|111.04|113.87|111.47|113.44|111.04|0
1646752090000|2022-03-08 15:08:10|113.23|110.83|113.49|111.09|113.49|111.09|113.12|110.72|0
1646752100000|2022-03-08 15:08:20|113.44|111.04|113.87|111.47|113.87|111.47|113.17|110.77|0
1646752110000|2022-03-08 15:08:30|114.19|111.79|114.3|111.9|114.3|111.9|114.19|111.79|0
1646752120000|2022-03-08 15:08:40|113.76|111.36|113.23|110.83|113.76|111.36|113.23|110.83|0
1646752130000|2022-03-08 15:08:50|113.44|111.04|114.08|111.68|114.08|111.68|113.44|111.04|0
1646752140000|2022-03-08 15:09:00|114.19|111.79|113.6|111.2|114.3|111.9|113.55|111.15|0
1646752150000|2022-03-08 15:09:10|113.44|111.04|113.44|111.04|113.65|111.25|113.33|110.93|0
1646752160000|2022-03-08 15:09:20|113.33|110.93|114.51|112.11|114.51|112.11|113.33|110.93|0
1646752170000|2022-03-08 15:09:30|114.4|112|113.12|110.72|114.4|112|113.12|110.72|0
1646752180000|2022-03-08 15:09:40|113.23|110.83|113.44|111.04|113.81|111.41|113.23|110.83|0
1646752190000|2022-03-08 15:09:50|113.65|111.25|113.33|110.93|113.76|111.36|113.33|110.93|0
1646752200000|2022-03-08 15:10:00|113.23|110.83|113.44|111.04|113.44|111.04|112.8|110.4|0
1646752210000|2022-03-08 15:10:10|113.55|111.15|114.51|112.11|114.51|112.11|113.55|111.15|0
1646752220000|2022-03-08 15:10:20|114.4|112|113.76|111.36|114.4|112|113.76|111.36|0
1646752230000|2022-03-08 15:10:30|113.65|111.25|113.12|110.72|113.65|111.25|113.06|110.66|0
1646752240000|2022-03-08 15:10:40|113.33|110.93|114.61|112.21|114.61|112.21|113.33|110.93|0
1646752250000|2022-03-08 15:10:50|114.29|111.89|114.45|112.05|114.45|112.05|114.08|111.68|0
1646752260000|2022-03-08 15:11:00|114.72|112.32|115.37|112.97|115.37|112.97|114.72|112.32|0
1646752270000|2022-03-08 15:11:10|115.2|112.8|114.72|112.32|115.2|112.8|114.72|112.32|0
1646752280000|2022-03-08 15:11:20|114.4|112|114.08|111.68|114.4|112|113.97|111.57|0
1646752290000|2022-03-08 15:11:30|113.86|111.46|114.24|111.84|114.34|111.94|113.81|111.41|0
1646752300000|2022-03-08 15:11:40|114.34|111.94|115.47|113.07|115.47|113.07|114.34|111.94|0
1646752310000|2022-03-08 15:11:50|114.93|112.53|115.36|112.96|115.36|112.96|114.83|112.43|0
1646752320000|2022-03-08 15:12:00|115.15|112.75|115.26|112.86|115.26|112.86|114.93|112.53|0
1646752330000|2022-03-08 15:12:10|116.06|113.66|115.79|113.39|116.06|113.66|115.58|113.18|0
1646752340000|2022-03-08 15:12:20|116.01|113.61|116.23|113.83|116.23|113.83|115.9|113.5|0
1646752350000|2022-03-08 15:12:30|116.6|114.2|116.44|114.04|117.09|114.69|116.44|114.04|0
1646752360000|2022-03-08 15:12:40|116.23|113.83|116.01|113.61|116.23|113.83|116.01|113.61|0
1646752370000|2022-03-08 15:12:50|115.9|113.5|115.69|113.29|115.9|113.5|115.52|113.12|0
1646752380000|2022-03-08 15:13:00|115.36|112.96|115.26|112.86|115.36|112.96|114.93|112.53|0
1646752390000|2022-03-08 15:13:10|115.36|112.96|115.15|112.75|115.36|112.96|114.93|112.53|0
1646752400000|2022-03-08 15:13:20|115.58|113.18|115.36|112.96|115.58|113.18|115.36|112.96|0
1646752410000|2022-03-08 15:13:30|115.9|113.5|116.66|114.26|116.66|114.26|115.9|113.5|0
1646752420000|2022-03-08 15:13:40|116.44|114.04|115.68|113.28|116.44|114.04|115.68|113.28|0
1646752430000|2022-03-08 15:13:50|115.79|113.39|115.58|113.18|116.01|113.61|115.58|113.18|0
1646752440000|2022-03-08 15:14:00|115.04|112.64|115.36|112.96|115.36|112.96|115.04|112.64|0
1646752450000|2022-03-08 15:14:10|115.9|113.5|116.01|113.61|116.22|113.82|115.79|113.39|0
1646752460000|2022-03-08 15:14:20|115.95|113.55|116.44|114.04|116.44|114.04|115.95|113.55|0
1646752470000|2022-03-08 15:14:30|116.6|114.2|116.55|114.15|116.66|114.26|116.55|114.15|0
1646752480000|2022-03-08 15:14:40|116.98|114.58|116.77|114.37|116.98|114.58|116.77|114.37|0
1646752490000|2022-03-08 15:14:50|116.55|114.15|116.33|113.93|116.55|114.15|116.33|113.93|0
1646752500000|2022-03-08 15:15:00|116.55|114.15|117.74|115.34|117.74|115.34|116.55|114.15|0
1646752510000|2022-03-08 15:15:10|117.42|115.02|117.58|115.18|117.63|115.23|117.31|114.91|0
1646752520000|2022-03-08 15:15:20|116.98|114.58|118.07|115.67|118.07|115.67|116.98|114.58|0
1646752530000|2022-03-08 15:15:30|117.42|115.02|117.25|114.85|117.63|115.23|117.25|114.85|0
1646752540000|2022-03-08 15:15:40|118.29|115.89|119.39|116.99|119.39|116.99|118.29|115.89|0
1646752550000|2022-03-08 15:15:50|119.17|116.77|119.5|117.1|119.55|117.15|119.17|116.77|0
1646752560000|2022-03-08 15:16:00|119.94|117.54|120.21|117.81|120.21|117.81|119.61|117.21|0
1646752570000|2022-03-08 15:16:10|120.6|118.2|121.6|119.2|121.71|119.31|120.6|118.2|0
1646752580000|2022-03-08 15:16:20|121.82|119.42|121.6|119.2|121.82|119.42|121.43|119.03|0
1646752590000|2022-03-08 15:16:30|122.16|119.76|122.21|119.81|122.49|120.09|122.16|119.76|0
1646752600000|2022-03-08 15:16:40|121.82|119.42|121.82|119.42|121.93|119.53|121.65|119.25|0
1646752610000|2022-03-08 15:16:50|121.65|119.25|121.26|118.86|121.99|119.59|121.26|118.86|0
1646752620000|2022-03-08 15:17:00|120.93|118.53|121.15|118.75|121.15|118.75|120.93|118.53|0
1646752630000|2022-03-08 15:17:10|120.71|118.31|120.93|118.53|120.93|118.53|120.71|118.31|0
1646752640000|2022-03-08 15:17:20|121.04|118.64|121.38|118.98|121.38|118.98|121.04|118.64|0
1646752650000|2022-03-08 15:17:30|121.93|119.53|121.93|119.53|121.93|119.53|121.6|119.2|0
1646752660000|2022-03-08 15:17:40|122.04|119.64|121.71|119.31|122.04|119.64|121.71|119.31|0
1646752670000|2022-03-08 15:17:50|121.65|119.25|122.04|119.64|122.04|119.64|121.26|118.86|0
1646752680000|2022-03-08 15:18:00|122.49|120.09|120.04|117.64|122.49|120.09|120.04|117.64|0
1646752690000|2022-03-08 15:18:10|120.49|118.09|120.04|117.64|120.49|118.09|120.04|117.64|0
1646752700000|2022-03-08 15:18:20|119.93|117.53|119.82|117.42|119.93|117.53|118.72|116.32|0
1646752710000|2022-03-08 15:18:30|119.88|117.48|121.15|118.75|121.15|118.75|119.88|117.48|0
1646752720000|2022-03-08 15:18:40|121.09|118.69|120.71|118.31|121.09|118.69|120.71|118.31|0
1646752730000|2022-03-08 15:18:50|121.15|118.75|121.04|118.64|121.15|118.75|120.76|118.36|0
1646752740000|2022-03-08 15:19:00|121.37|118.97|123.16|120.76|123.16|120.76|121.37|118.97|0
1646752750000|2022-03-08 15:19:10|124.4|122|124.74|122.34|126.21|123.81|124.4|122|0
1646752760000|2022-03-08 15:19:20|124.29|121.89|124.96|122.56|124.96|122.56|124.29|121.89|0
1646752770000|2022-03-08 15:19:30|125.08|122.68|125.76|123.36|125.76|123.36|125.08|122.68|0
1646752780000|2022-03-08 15:19:40|125.42|123.02|125.76|123.36|125.76|123.36|124.96|122.56|0
1646752790000|2022-03-08 15:19:50|125.99|123.59|126.44|124.04|126.44|124.04|125.64|123.24|0
1646752800000|2022-03-08 15:20:00|127.13|124.73|126.67|124.27|127.7|125.3|126.67|124.27|0
1646752810000|2022-03-08 15:20:10|127.47|125.07|127.01|124.61|127.47|125.07|126.78|124.38|0
1646752820000|2022-03-08 15:20:20|126.9|124.5|127.01|124.61|127.01|124.61|126.44|124.04|0
1646752830000|2022-03-08 15:20:30|126.67|124.27|126.9|124.5|126.9|124.5|126.55|124.15|0
1646752840000|2022-03-08 15:20:40|126.04|123.64|125.76|123.36|126.04|123.64|125.64|123.24|0
1646752850000|2022-03-08 15:20:50|126.27|123.87|126.44|124.04|126.44|124.04|126.27|123.87|0
1646752860000|2022-03-08 15:21:00|126.33|123.93|126.21|123.81|126.33|123.93|125.92|123.52|0
1646752870000|2022-03-08 15:21:10|125.87|123.47|125.64|123.24|125.87|123.47|125.3|122.9|0
1646752880000|2022-03-08 15:21:20|125.76|123.36|124.28|121.88|125.76|123.36|124.28|121.88|0
1646752890000|2022-03-08 15:21:30|123.94|121.54|124.17|121.77|124.17|121.77|123.77|121.37|0
1646752900000|2022-03-08 15:21:40|123.72|121.32|123.49|121.09|123.72|121.32|123.32|120.92|0
1646752910000|2022-03-08 15:21:50|123.27|120.87|122.93|120.53|123.27|120.87|122.76|120.36|0
1646752920000|2022-03-08 15:22:00|123.61|121.21|124.17|121.77|124.17|121.77|123.61|121.21|0
1646752930000|2022-03-08 15:22:10|123.38|120.98|123.04|120.64|123.38|120.98|122.71|120.31|0
1646752940000|2022-03-08 15:22:20|123.38|120.98|123.61|121.21|123.61|121.21|123.16|120.76|0
1646752950000|2022-03-08 15:22:30|123.38|120.98|123.88|121.48|123.88|121.48|123.38|120.98|0
1646752960000|2022-03-08 15:22:40|123.6|121.2|122.93|120.53|123.6|121.2|122.93|120.53|0
1646752970000|2022-03-08 15:22:50|123.16|120.76|123.15|120.75|123.16|120.76|122.54|120.14|0
1646752980000|2022-03-08 15:23:00|123.43|121.03|124.73|122.33|124.73|122.33|123.43|121.03|0
1646752990000|2022-03-08 15:23:10|124.05|121.65|123.15|120.75|124.05|121.65|123.15|120.75|0
1646753000000|2022-03-08 15:23:20|123.04|120.64|122.48|120.08|123.04|120.64|122.48|120.08|0
1646753010000|2022-03-08 15:23:30|123.55|121.15|124.62|122.22|124.62|122.22|123.55|121.15|0
1646753020000|2022-03-08 15:23:40|124.39|121.99|123.77|121.37|124.39|121.99|123.38|120.98|0
1646753030000|2022-03-08 15:23:50|123.49|121.09|123.83|121.43|123.83|121.43|123.27|120.87|0
1646753040000|2022-03-08 15:24:00|124.17|121.77|124.22|121.82|124.22|121.82|124.05|121.65|0
1646753050000|2022-03-08 15:24:10|123.72|121.32|122.7|120.3|123.72|121.32|122.7|120.3|0
1646753060000|2022-03-08 15:24:20|122.48|120.08|121.25|118.85|122.48|120.08|121.25|118.85|0
1646753070000|2022-03-08 15:24:30|121.31|118.91|120.81|118.41|121.31|118.91|120.81|118.41|0
1646753080000|2022-03-08 15:24:40|120.59|118.19|120.59|118.19|120.7|118.3|120.48|118.08|0
1646753090000|2022-03-08 15:24:50|120.86|118.46|119.59|117.19|120.86|118.46|119.59|117.19|0
1646753100000|2022-03-08 15:25:00|119.54|117.14|118.93|116.53|119.54|117.14|118.49|116.09|0
1646753110000|2022-03-08 15:25:10|118.71|116.31|118.93|116.53|119.04|116.64|118.6|116.2|0
1646753120000|2022-03-08 15:25:20|118.82|116.42|118.17|115.77|118.82|116.42|118.17|115.77|0
1646753130000|2022-03-08 15:25:30|118.66|116.26|118.6|116.2|118.82|116.42|118.6|116.2|0
1646753140000|2022-03-08 15:25:40|118.33|115.93|117.84|115.44|118.33|115.93|117.84|115.44|0
1646753150000|2022-03-08 15:25:50|118.06|115.66|118.06|115.66|118.17|115.77|118.06|115.66|0
1646753160000|2022-03-08 15:26:00|118.49|116.09|118.11|115.71|118.6|116.2|118.11|115.71|0
1646753170000|2022-03-08 15:26:10|118.06|115.66|117.84|115.44|118.16|115.76|117.4|115|0
1646753180000|2022-03-08 15:26:20|117.95|115.55|118.16|115.76|118.27|115.87|117.95|115.55|0
1646753190000|2022-03-08 15:26:30|118.27|115.87|117.84|115.44|118.27|115.87|117.73|115.33|0
1646753200000|2022-03-08 15:26:40|117.89|115.49|117.95|115.55|117.95|115.55|117.73|115.33|0
1646753210000|2022-03-08 15:26:50|117.4|115|117.29|114.89|117.4|115|116.86|114.46|0
1646753220000|2022-03-08 15:27:00|117.4|115|117.73|115.33|117.73|115.33|117.4|115|0
1646753230000|2022-03-08 15:27:10|117.84|115.44|118.71|116.31|118.71|116.31|117.84|115.44|0
1646753240000|2022-03-08 15:27:20|118.27|115.87|117.78|115.38|118.27|115.87|117.78|115.38|0
1646753250000|2022-03-08 15:27:30|117.4|115|117.07|114.67|117.4|115|116.53|114.13|0
1646753260000|2022-03-08 15:27:40|117.4|115|117.51|115.11|117.73|115.33|117.4|115|0
1646753270000|2022-03-08 15:27:50|117.29|114.89|116.86|114.46|117.29|114.89|116.53|114.13|0
1646753280000|2022-03-08 15:28:00|116.31|113.91|116.53|114.13|116.86|114.46|116.31|113.91|0
1646753290000|2022-03-08 15:28:10|116.64|114.24|116.31|113.91|116.75|114.35|116.31|113.91|0
1646753300000|2022-03-08 15:28:20|116.2|113.8|116.42|114.02|116.69|114.29|116.2|113.8|0
1646753310000|2022-03-08 15:28:30|116.31|113.91|116.96|114.56|117.02|114.62|116.31|113.91|0
1646753320000|2022-03-08 15:28:40|117.29|114.89|117.62|115.22|118|115.6|117.29|114.89|0
1646753330000|2022-03-08 15:28:50|117.72|115.32|117.29|114.89|117.89|115.49|117.29|114.89|0
1646753340000|2022-03-08 15:29:00|117.62|115.22|118.38|115.98|118.38|115.98|117.51|115.11|0
1646753350000|2022-03-08 15:29:10|118.05|115.65|117.07|114.67|118.05|115.65|116.96|114.56|0
1646753360000|2022-03-08 15:29:20|117.94|115.54|118.05|115.65|118.05|115.65|117.72|115.32|0
1646753370000|2022-03-08 15:29:30|117.61|115.21|117.29|114.89|117.94|115.54|117.29|114.89|0
1646753380000|2022-03-08 15:29:40|116.96|114.56|116.85|114.45|117.45|115.05|116.85|114.45|0
1646753390000|2022-03-08 15:29:50|116.53|114.13|115.23|112.83|116.53|114.13|115.23|112.83|0
1646753400000|2022-03-08 15:30:00|114.96|112.56|115.55|113.15|115.55|113.15|114.69|112.29|0
1646753410000|2022-03-08 15:30:10|116.2|113.8|116.85|114.45|116.85|114.45|115.99|113.59|0
1646753420000|2022-03-08 15:30:20|117.61|115.21|119.04|116.64|119.04|116.64|117.61|115.21|0
1646753430000|2022-03-08 15:30:30|118.82|116.42|117.67|115.27|118.82|116.42|117.67|115.27|0
1646753440000|2022-03-08 15:30:40|117.5|115.1|117.07|114.67|117.5|115.1|116.96|114.56|0
1646753450000|2022-03-08 15:30:50|117.29|114.89|118.1|115.7|118.1|115.7|117.29|114.89|0
1646753460000|2022-03-08 15:31:00|119.03|116.63|118.82|116.42|119.09|116.69|118.82|116.42|0
1646753470000|2022-03-08 15:31:10|118.27|115.87|117.94|115.54|118.49|116.09|117.94|115.54|0
1646753480000|2022-03-08 15:31:20|117.39|114.99|116.96|114.56|117.39|114.99|116.85|114.45|0
1646753490000|2022-03-08 15:31:30|116.63|114.23|116.85|114.45|117.72|115.32|116.63|114.23|0
1646753500000|2022-03-08 15:31:40|117.45|115.05|117.28|114.88|117.45|115.05|117.18|114.78|0
1646753510000|2022-03-08 15:31:50|117.34|114.94|117.07|114.67|117.34|114.94|116.96|114.56|0
1646753520000|2022-03-08 15:32:00|116.74|114.34|115.88|113.48|117.01|114.61|115.88|113.48|0
1646753530000|2022-03-08 15:32:10|115.44|113.04|115.23|112.83|115.44|113.04|115.23|112.83|0
1646753540000|2022-03-08 15:32:20|114.8|112.4|114.69|112.29|115.01|112.61|114.69|112.29|0
1646753550000|2022-03-08 15:32:30|115.17|112.77|114.26|111.86|115.17|112.77|114.26|111.86|0
1646753560000|2022-03-08 15:32:40|114.21|111.81|114.05|111.65|114.37|111.97|114.05|111.65|0
1646753570000|2022-03-08 15:32:50|113.41|111.01|114.1|111.7|114.1|111.7|113.41|111.01|0
1646753580000|2022-03-08 15:33:00|114.15|111.75|113.3|110.9|114.15|111.75|113.3|110.9|0
1646753590000|2022-03-08 15:33:10|114.05|111.65|113.41|111.01|114.15|111.75|113.41|111.01|0
1646753600000|2022-03-08 15:33:20|113.67|111.27|113.67|111.27|113.67|111.27|113.67|111.27|0
1646753610000|2022-03-08 15:33:30|113.88|111.48|113.94|111.54|113.94|111.54|113.83|111.43|0
1646753620000|2022-03-08 15:33:40|113.83|111.43|113.41|111.01|113.83|111.43|113.41|111.01|0
1646753630000|2022-03-08 15:33:50|113.09|110.69|112.82|110.42|113.09|110.69|112.56|110.16|0
1646753640000|2022-03-08 15:34:00|112.98|110.58|112.87|110.47|113.41|111.01|112.66|110.26|0
1646753650000|2022-03-08 15:34:10|113.14|110.74|112.13|109.73|113.14|110.74|111.92|109.52|0
1646753660000|2022-03-08 15:34:20|112.34|109.94|112.13|109.73|112.34|109.94|112.03|109.63|0
1646753670000|2022-03-08 15:34:30|111.61|109.21|111.18|108.78|111.61|109.21|111.18|108.78|0
1646753680000|2022-03-08 15:34:40|111.23|108.83|111.82|109.42|111.82|109.42|111.23|108.83|0
1646753690000|2022-03-08 15:34:50|111.6|109.2|112.18|109.78|112.18|109.78|111.6|109.2|0
1646753700000|2022-03-08 15:35:00|112.34|109.94|113.51|111.11|113.51|111.11|112.34|109.94|0
1646753710000|2022-03-08 15:35:10|113.3|110.9|112.24|109.84|113.3|110.9|112.24|109.84|0
1646753720000|2022-03-08 15:35:20|112.03|109.63|112.45|110.05|112.45|110.05|111.81|109.41|0
1646753730000|2022-03-08 15:35:30|112.13|109.73|111.6|109.2|112.13|109.73|111.6|109.2|0
1646753740000|2022-03-08 15:35:40|111.81|109.41|111.92|109.52|112.03|109.63|111.81|109.41|0
1646753750000|2022-03-08 15:35:50|112.03|109.63|112.98|110.58|112.98|110.58|112.03|109.63|0
1646753760000|2022-03-08 15:36:00|113.77|111.37|113.77|111.37|115.01|112.61|113.77|111.37|0
1646753770000|2022-03-08 15:36:10|113.94|111.54|113.94|111.54|114.36|111.96|113.94|111.54|0
1646753780000|2022-03-08 15:36:20|114.47|112.07|114.04|111.64|114.47|112.07|113.94|111.54|0
1646753790000|2022-03-08 15:36:30|113.88|111.48|113.62|111.22|113.88|111.48|113.62|111.22|0
1646753800000|2022-03-08 15:36:40|114.2|111.8|114.31|111.91|114.31|111.91|113.83|111.43|0
1646753810000|2022-03-08 15:36:50|113.94|111.54|114.9|112.5|114.9|112.5|113.94|111.54|0
1646753820000|2022-03-08 15:37:00|115.11|112.71|115.01|112.61|115.11|112.71|114.79|112.39|0
1646753830000|2022-03-08 15:37:10|115.11|112.71|114.68|112.28|115.11|112.71|114.68|112.28|0
1646753840000|2022-03-08 15:37:20|114.47|112.07|115.01|112.61|115.27|112.87|114.47|112.07|0
1646753850000|2022-03-08 15:37:30|114.79|112.39|114.74|112.34|115.11|112.71|114.74|112.34|0
1646753860000|2022-03-08 15:37:40|114.36|111.96|113.83|111.43|114.58|112.18|113.83|111.43|0
1646753870000|2022-03-08 15:37:50|113.29|110.89|113.93|111.53|113.93|111.53|113.29|110.89|0
1646753880000|2022-03-08 15:38:00|114.15|111.75|114.58|112.18|114.79|112.39|114.15|111.75|0
1646753890000|2022-03-08 15:38:10|114.47|112.07|114.31|111.91|114.47|112.07|114.31|111.91|0
1646753900000|2022-03-08 15:38:20|114.47|112.07|114.04|111.64|114.47|112.07|114.04|111.64|0
1646753910000|2022-03-08 15:38:30|113.72|111.32|113.19|110.79|113.72|111.32|113.19|110.79|0
1646753920000|2022-03-08 15:38:40|113.4|111|112.76|110.36|113.4|111|112.76|110.36|0
1646753930000|2022-03-08 15:38:50|112.97|110.57|112.97|110.57|113.08|110.68|112.97|110.57|0
1646753940000|2022-03-08 15:39:00|112.44|110.04|112.76|110.36|112.87|110.47|112.34|109.94|0
1646753950000|2022-03-08 15:39:10|112.55|110.15|112.23|109.83|112.81|110.41|112.23|109.83|0
1646753960000|2022-03-08 15:39:20|112.18|109.78|111.81|109.41|112.18|109.78|111.81|109.41|0
1646753970000|2022-03-08 15:39:30|111.91|109.51|111.7|109.3|111.91|109.51|111.65|109.25|0
1646753980000|2022-03-08 15:39:40|112.13|109.73|112.44|110.04|112.55|110.15|112.13|109.73|0
1646753990000|2022-03-08 15:39:50|112.34|109.94|113.19|110.79|113.19|110.79|112.13|109.73|0
1646754000000|2022-03-08 15:40:00|114.04|111.64|113.08|110.68|114.25|111.85|113.08|110.68|0
1646754010000|2022-03-08 15:40:10|113.29|110.89|114.41|112.01|114.41|112.01|113.29|110.89|0
1646754020000|2022-03-08 15:40:20|114.36|111.96|115.86|113.46|115.86|113.46|114.36|111.96|0
1646754030000|2022-03-08 15:40:30|116.35|113.95|116.3|113.9|116.4|114|115.86|113.46|0
1646754040000|2022-03-08 15:40:40|115.54|113.14|115.97|113.57|116.19|113.79|115.54|113.14|0
1646754050000|2022-03-08 15:40:50|115.91|113.51|116.19|113.79|116.46|114.06|115.91|113.51|0
1646754060000|2022-03-08 15:41:00|116.08|113.68|116.4|114|116.51|114.11|115.81|113.41|0
1646754070000|2022-03-08 15:41:10|116.51|114.11|116.19|113.79|116.51|114.11|116.19|113.79|0
1646754080000|2022-03-08 15:41:20|116.08|113.68|116.08|113.68|116.35|113.95|115.75|113.35|0
1646754090000|2022-03-08 15:41:30|115.86|113.46|115.86|113.46|115.86|113.46|115.54|113.14|0
1646754100000|2022-03-08 15:41:40|115.75|113.35|115.65|113.25|116.19|113.79|115.65|113.25|0
1646754110000|2022-03-08 15:41:50|115.97|113.57|117.16|114.76|117.16|114.76|115.97|113.57|0
1646754120000|2022-03-08 15:42:00|117.21|114.81|117.05|114.65|117.6|115.2|117.05|114.65|0
1646754130000|2022-03-08 15:42:10|117.49|115.09|116.84|114.44|117.49|115.09|116.84|114.44|0
1646754140000|2022-03-08 15:42:20|116.94|114.54|116.08|113.68|117.05|114.65|116.08|113.68|0
1646754150000|2022-03-08 15:42:30|115.86|113.46|115.75|113.35|116.13|113.73|115.75|113.35|0
1646754160000|2022-03-08 15:42:40|116.13|113.73|116.29|113.89|116.29|113.89|116.08|113.68|0
1646754170000|2022-03-08 15:42:50|116.08|113.68|116.29|113.89|116.4|114|116.08|113.68|0
1646754180000|2022-03-08 15:43:00|116.51|114.11|116.51|114.11|116.51|114.11|116.08|113.68|0
1646754190000|2022-03-08 15:43:10|116.73|114.33|116.18|113.78|116.73|114.33|116.08|113.68|0
1646754200000|2022-03-08 15:43:20|116.29|113.89|116.51|114.11|116.51|114.11|116.29|113.89|0
1646754210000|2022-03-08 15:43:30|116.18|113.78|116.51|114.11|116.51|114.11|115.75|113.35|0
1646754220000|2022-03-08 15:43:40|116.62|114.22|116.51|114.11|116.83|114.43|116.29|113.89|0
1646754230000|2022-03-08 15:43:50|116.4|114|116.29|113.89|116.4|114|116.18|113.78|0
1646754240000|2022-03-08 15:44:00|116.18|113.78|115.64|113.24|116.18|113.78|115.64|113.24|0
1646754250000|2022-03-08 15:44:10|115.53|113.13|115.86|113.46|115.86|113.46|115.43|113.03|0
1646754260000|2022-03-08 15:44:20|116.07|113.67|116.94|114.54|116.94|114.54|116.07|113.67|0
1646754270000|2022-03-08 15:44:30|116.83|114.43|116.99|114.59|117.27|114.87|116.83|114.43|0
1646754280000|2022-03-08 15:44:40|116.83|114.43|118.14|115.74|118.14|115.74|116.83|114.43|0
1646754290000|2022-03-08 15:44:50|117.48|115.08|117.27|114.87|117.7|115.3|117.21|114.81|0
1646754300000|2022-03-08 15:45:00|117.81|115.41|117.1|114.7|117.81|115.41|117.1|114.7|0
1646754310000|2022-03-08 15:45:10|116.77|114.37|116.56|114.16|116.94|114.54|116.4|114|0
1646754320000|2022-03-08 15:45:20|116.51|114.11|116.29|113.89|116.51|114.11|116.18|113.78|0
1646754330000|2022-03-08 15:45:30|116.12|113.72|117.1|114.7|117.1|114.7|116.12|113.72|0
1646754340000|2022-03-08 15:45:40|116.94|114.54|116.5|114.1|116.94|114.54|116.5|114.1|0
1646754350000|2022-03-08 15:45:50|116.29|113.89|116.61|114.21|116.61|114.21|116.29|113.89|0
1646754360000|2022-03-08 15:46:00|116.83|114.43|115.96|113.56|116.83|114.43|115.96|113.56|0
1646754370000|2022-03-08 15:46:10|115.86|113.46|116.07|113.67|116.07|113.67|115.53|113.13|0
1646754380000|2022-03-08 15:46:20|116.18|113.78|116.29|113.89|116.29|113.89|116.18|113.78|0
1646754390000|2022-03-08 15:46:30|117.05|114.65|118.57|116.17|118.57|116.17|117.05|114.65|0
1646754400000|2022-03-08 15:46:40|118.9|116.5|118.79|116.39|119.45|117.05|118.79|116.39|0
1646754410000|2022-03-08 15:46:50|119.12|116.72|119.78|117.38|119.78|117.38|119.12|116.72|0
1646754420000|2022-03-08 15:47:00|119.12|116.72|119.12|116.72|119.45|117.05|119.12|116.72|0
1646754430000|2022-03-08 15:47:10|118.74|116.34|119.01|116.61|119.45|117.05|118.35|115.95|0
1646754440000|2022-03-08 15:47:20|118.79|116.39|118.79|116.39|119.23|116.83|118.79|116.39|0
1646754450000|2022-03-08 15:47:30|118.9|116.5|119.12|116.72|119.28|116.88|118.9|116.5|0
1646754460000|2022-03-08 15:47:40|118.73|116.33|118.57|116.17|118.73|116.33|118.57|116.17|0
1646754470000|2022-03-08 15:47:50|118.62|116.22|119.39|116.99|119.39|116.99|118.13|115.73|0
1646754480000|2022-03-08 15:48:00|119.45|117.05|119.67|117.27|119.67|117.27|119.45|117.05|0
1646754490000|2022-03-08 15:48:10|119.72|117.32|118.79|116.39|119.83|117.43|118.79|116.39|0
1646754500000|2022-03-08 15:48:20|118.46|116.06|119.01|116.61|119.01|116.61|118.46|116.06|0
1646754510000|2022-03-08 15:48:30|119.12|116.72|119.34|116.94|119.34|116.94|118.9|116.5|0
1646754520000|2022-03-08 15:48:40|119.28|116.88|119.67|117.27|119.67|117.27|119.28|116.88|0
1646754530000|2022-03-08 15:48:50|119.34|116.94|119.34|116.94|119.45|117.05|119.34|116.94|0
1646754540000|2022-03-08 15:49:00|118.9|116.5|118.57|116.17|118.9|116.5|118.57|116.17|0
1646754550000|2022-03-08 15:49:10|119.45|117.05|119.01|116.61|119.56|117.16|119.01|116.61|0
1646754560000|2022-03-08 15:49:20|119.45|117.05|120.32|117.92|120.32|117.92|119.17|116.77|0
1646754570000|2022-03-08 15:49:30|120.1|117.7|118.01|115.61|120.21|117.81|118.01|115.61|0
1646754580000|2022-03-08 15:49:40|117.57|115.17|119.06|116.66|119.06|116.66|117.57|115.17|0
1646754590000|2022-03-08 15:49:50|119.17|116.77|120.05|117.65|120.05|117.65|119.17|116.77|0
1646754600000|2022-03-08 15:50:00|119.61|117.21|118.95|116.55|119.61|117.21|118.84|116.44|0
1646754610000|2022-03-08 15:50:10|118.62|116.22|119.27|116.87|119.61|117.21|118.62|116.22|0
1646754620000|2022-03-08 15:50:20|119.16|116.76|118.72|116.32|119.16|116.76|118.72|116.32|0
1646754630000|2022-03-08 15:50:30|118.51|116.11|119.11|116.71|119.11|116.71|118.5|116.1|0
1646754640000|2022-03-08 15:50:40|118.83|116.43|118.29|115.89|118.83|116.43|118.18|115.78|0
1646754650000|2022-03-08 15:50:50|118.39|115.99|118.5|116.1|118.5|116.1|118.29|115.89|0
1646754660000|2022-03-08 15:51:00|117.96|115.56|117.19|114.79|118.18|115.78|117.19|114.79|0
1646754670000|2022-03-08 15:51:10|117.08|114.68|117.52|115.12|117.52|115.12|117.08|114.68|0
1646754680000|2022-03-08 15:51:20|117.46|115.06|116.97|114.57|117.46|115.06|116.92|114.52|0
1646754690000|2022-03-08 15:51:30|117.08|114.68|117.41|115.01|117.41|115.01|117.08|114.68|0
1646754700000|2022-03-08 15:51:40|117.35|114.95|119.05|116.65|119.05|116.65|117.35|114.95|0
1646754710000|2022-03-08 15:51:50|119.38|116.98|119.16|116.76|119.38|116.98|119.16|116.76|0
1646754720000|2022-03-08 15:52:00|118.5|116.1|118.83|116.43|119.16|116.76|118.5|116.1|0
1646754730000|2022-03-08 15:52:10|118.5|116.1|118.83|116.43|119.27|116.87|118.39|115.99|0
1646754740000|2022-03-08 15:52:20|118.61|116.21|118.39|115.99|118.61|116.21|118.39|115.99|0
1646754750000|2022-03-08 15:52:30|118.17|115.77|117.95|115.55|118.17|115.77|117.85|115.45|0
1646754760000|2022-03-08 15:52:40|117.63|115.23|117.19|114.79|117.63|115.23|117.19|114.79|0
1646754770000|2022-03-08 15:52:50|116.86|114.46|117.19|114.79|117.41|115.01|116.86|114.46|0
1646754780000|2022-03-08 15:53:00|117.63|115.23|117.46|115.06|117.63|115.23|117.46|115.06|0
1646754790000|2022-03-08 15:53:10|117.13|114.73|117.08|114.68|117.3|114.9|117.08|114.68|0
1646754800000|2022-03-08 15:53:20|116.97|114.57|117.19|114.79|117.19|114.79|116.75|114.35|0
1646754810000|2022-03-08 15:53:30|116.97|114.57|116.1|113.7|117.13|114.73|116.1|113.7|0
1646754820000|2022-03-08 15:53:40|115.89|113.49|116.15|113.75|116.32|113.92|115.67|113.27|0
1646754830000|2022-03-08 15:53:50|115.67|113.27|116.43|114.03|116.43|114.03|115.67|113.27|0
1646754840000|2022-03-08 15:54:00|117.08|114.68|117.73|115.33|117.73|115.33|117.08|114.68|0
1646754850000|2022-03-08 15:54:10|118.28|115.88|120.98|118.58|120.98|118.58|118.28|115.88|0
1646754860000|2022-03-08 15:54:20|122.38|119.98|121.82|119.42|122.49|120.09|121.82|119.42|0
1646754870000|2022-03-08 15:54:30|123.16|120.76|123.84|121.44|123.84|121.44|123.16|120.76|0
1646754880000|2022-03-08 15:54:40|123.95|121.55|123.39|120.99|124.18|121.78|123.39|120.99|0
1646754890000|2022-03-08 15:54:50|123.84|121.44|125.48|123.08|125.65|123.25|123.84|121.44|0
1646754900000|2022-03-08 15:55:00|124.86|122.46|126|123.6|126|123.6|124.52|122.12|0
1646754910000|2022-03-08 15:55:10|125.54|123.14|126.22|123.82|126.22|123.82|125.54|123.14|0
1646754920000|2022-03-08 15:55:20|126.34|123.94|125.99|123.59|126.34|123.94|125.77|123.37|0
1646754930000|2022-03-08 15:55:30|125.88|123.48|126.45|124.05|126.45|124.05|125.88|123.48|0
1646754940000|2022-03-08 15:55:40|126.51|124.11|126.22|123.82|126.51|124.11|125.77|123.37|0
1646754950000|2022-03-08 15:55:50|125.94|123.54|125.54|123.14|125.94|123.54|125.2|122.8|0
1646754960000|2022-03-08 15:56:00|124.52|122.12|123.95|121.55|124.52|122.12|123.95|121.55|0
1646754970000|2022-03-08 15:56:10|123.5|121.1|123.16|120.76|123.61|121.21|122.6|120.2|0
1646754980000|2022-03-08 15:56:20|123.39|120.99|123.84|121.44|123.84|121.44|123.39|120.99|0
1646754990000|2022-03-08 15:56:30|123.27|120.87|123.16|120.76|123.27|120.87|123.05|120.65|0
1646755000000|2022-03-08 15:56:40|122.99|120.59|122.71|120.31|122.99|120.59|122.6|120.2|0
1646755010000|2022-03-08 15:56:50|122.54|120.14|123.55|121.15|123.55|121.15|122.54|120.14|0
1646755020000|2022-03-08 15:57:00|123.72|121.32|123.05|120.65|123.72|121.32|123.05|120.65|0
1646755030000|2022-03-08 15:57:10|122.94|120.54|123.16|120.76|123.27|120.87|122.88|120.48|0
1646755040000|2022-03-08 15:57:20|123.27|120.87|123.61|121.21|123.84|121.44|123.27|120.87|0
1646755050000|2022-03-08 15:57:30|123.5|121.1|123.72|121.32|123.72|121.32|123.5|121.1|0
1646755060000|2022-03-08 15:57:40|124.23|121.83|124.06|121.66|124.23|121.83|123.84|121.44|0
1646755070000|2022-03-08 15:57:50|124.74|122.34|125.19|122.79|125.19|122.79|124.29|121.89|0
1646755080000|2022-03-08 15:58:00|125.76|123.36|126.56|124.16|126.56|124.16|125.76|123.36|0
1646755090000|2022-03-08 15:58:10|127.08|124.68|127.36|124.96|127.82|125.42|127.08|124.68|0
1646755100000|2022-03-08 15:58:20|127.76|125.36|128.11|125.71|128.17|125.77|127.76|125.36|0
1646755110000|2022-03-08 15:58:30|127.76|125.36|127.94|125.54|128.28|125.88|127.76|125.36|0
1646755120000|2022-03-08 15:58:40|127.59|125.19|127.42|125.02|127.71|125.31|127.42|125.02|0
1646755130000|2022-03-08 15:58:50|127.48|125.08|127.71|125.31|127.94|125.54|127.48|125.08|0
1646755140000|2022-03-08 15:59:00|127.82|125.42|127.25|124.85|127.82|125.42|127.25|124.85|0
1646755150000|2022-03-08 15:59:10|127.13|124.73|127.94|125.54|127.94|125.54|127.13|124.73|0
1646755160000|2022-03-08 15:59:20|127.59|125.19|127.59|125.19|127.76|125.36|127.59|125.19|0
1646755170000|2022-03-08 15:59:30|127.48|125.08|127.59|125.19|127.59|125.19|127.48|125.08|0
1646755180000|2022-03-08 15:59:40|127.36|124.96|127.59|125.19|127.59|125.19|127.36|124.96|0
1646755190000|2022-03-08 15:59:50|127.71|125.31|127.76|125.36|127.82|125.42|127.71|125.31|0
1646755200000|2022-03-08 16:00:00|127.48|125.08|127.71|125.31|127.71|125.31|127.19|124.79|0
1646755210000|2022-03-08 16:00:10|127.3|124.9|126.9|124.5|127.3|124.9|126.79|124.39|0
1646755220000|2022-03-08 16:00:20|127.59|125.19|128.51|126.11|128.51|126.11|127.59|125.19|0
1646755230000|2022-03-08 16:00:30|128.28|125.88|127.25|124.85|128.28|125.88|127.25|124.85|0
1646755240000|2022-03-08 16:00:40|126.73|124.33|126.79|124.39|126.9|124.5|126.73|124.33|0
1646755250000|2022-03-08 16:00:50|126.22|123.82|124.85|122.45|126.22|123.82|124.85|122.45|0
1646755260000|2022-03-08 16:01:00|125.19|122.79|125.53|123.13|125.53|123.13|125.19|122.79|0
1646755270000|2022-03-08 16:01:10|125.76|123.36|125.19|122.79|125.76|123.36|124.68|122.28|0
1646755280000|2022-03-08 16:01:20|125.08|122.68|124.85|122.45|125.19|122.79|124.85|122.45|0
1646755290000|2022-03-08 16:01:30|124.28|121.88|124.28|121.88|124.28|121.88|124.06|121.66|0
1646755300000|2022-03-08 16:01:40|124.51|122.11|124.34|121.94|124.56|122.16|124.28|121.88|0
1646755310000|2022-03-08 16:01:50|125.3|122.9|125.76|123.36|125.76|123.36|125.3|122.9|0
1646755320000|2022-03-08 16:02:00|125.64|123.24|126.44|124.04|126.56|124.16|125.64|123.24|0
1646755330000|2022-03-08 16:02:10|126.9|124.5|127.01|124.61|127.47|125.07|126.9|124.5|0
1646755340000|2022-03-08 16:02:20|126.67|124.27|125.87|123.47|126.67|124.27|125.87|123.47|0
1646755350000|2022-03-08 16:02:30|125.81|123.41|126.27|123.87|126.56|124.16|125.81|123.41|0
1646755360000|2022-03-08 16:02:40|126.33|123.93|128.31|125.91|128.31|125.91|126.21|123.81|0
1646755370000|2022-03-08 16:02:50|128.08|125.68|125.42|123.02|128.08|125.68|125.02|122.62|0
1646755380000|2022-03-08 16:03:00|125.19|122.79|123.77|121.37|125.19|122.79|123.77|121.37|0
1646755390000|2022-03-08 16:03:10|124.05|121.65|124.45|122.05|124.45|122.05|124.05|121.65|0
1646755400000|2022-03-08 16:03:20|125.59|123.19|125.59|123.19|126.17|123.77|125.59|123.19|0
1646755410000|2022-03-08 16:03:30|125.48|123.08|126.28|123.88|126.28|123.88|125.48|123.08|0
1646755420000|2022-03-08 16:03:40|126.34|123.94|125.82|123.42|126.63|124.23|125.82|123.42|0
1646755430000|2022-03-08 16:03:50|126.05|123.65|126.17|123.77|126.17|123.77|125.94|123.54|0
1646755440000|2022-03-08 16:04:00|125.99|123.59|127.03|124.63|127.03|124.63|125.99|123.59|0
1646755450000|2022-03-08 16:04:10|126.74|124.34|127.32|124.92|127.32|124.92|126.74|124.34|0
1646755460000|2022-03-08 16:04:20|127.37|124.97|127.66|125.26|127.78|125.38|127.37|124.97|0
1646755470000|2022-03-08 16:04:30|128.24|125.84|128.47|126.07|128.7|126.3|128.24|125.84|0
1646755480000|2022-03-08 16:04:40|128.06|125.66|127.66|125.26|128.06|125.66|127.66|125.26|0
1646755490000|2022-03-08 16:04:50|127.2|124.8|127.89|125.49|127.89|125.49|127.2|124.8|0
1646755500000|2022-03-08 16:05:00|128.01|125.61|127.89|125.49|128.01|125.61|127.78|125.38|0
1646755510000|2022-03-08 16:05:10|127.66|125.26|126.62|124.22|127.66|125.26|126.62|124.22|0
1646755520000|2022-03-08 16:05:20|126.85|124.45|127.08|124.68|127.08|124.68|126.85|124.45|0
1646755530000|2022-03-08 16:05:30|126.97|124.57|126.97|124.57|127.66|125.26|126.97|124.57|0
1646755540000|2022-03-08 16:05:40|126.85|124.45|126.39|123.99|126.85|124.45|126.39|123.99|0
1646755550000|2022-03-08 16:05:50|125.59|123.19|125.59|123.19|125.7|123.3|125.59|123.19|0
1646755560000|2022-03-08 16:06:00|125.25|122.85|124.22|121.82|125.25|122.85|124.22|121.82|0
1646755570000|2022-03-08 16:06:10|123.54|121.14|124|121.6|124|121.6|123.54|121.14|0
1646755580000|2022-03-08 16:06:20|123.54|121.14|123.54|121.14|123.54|121.14|123.32|120.92|0
1646755590000|2022-03-08 16:06:30|122.75|120.35|123.03|120.63|123.09|120.69|122.75|120.35|0
1646755600000|2022-03-08 16:06:40|122.64|120.24|121.51|119.11|122.98|120.58|121.51|119.11|0
1646755610000|2022-03-08 16:06:50|121.63|119.23|121.63|119.23|121.63|119.23|121.63|119.23|0
1646755620000|2022-03-08 16:07:00|121.9|119.5|122.07|119.67|122.24|119.84|121.9|119.5|0
1646755630000|2022-03-08 16:07:10|121.51|119.11|121.51|119.11|121.51|119.11|121.18|118.78|0
1646755640000|2022-03-08 16:07:20|121.74|119.34|120.29|117.89|121.74|119.34|120.29|117.89|0
1646755650000|2022-03-08 16:07:30|120.34|117.94|119.67|117.27|120.34|117.94|118.95|116.55|0
1646755660000|2022-03-08 16:07:40|119.51|117.11|119.45|117.05|119.62|117.22|119.45|117.05|0
1646755670000|2022-03-08 16:07:50|119.62|117.22|119.95|117.55|119.95|117.55|119.62|117.22|0
1646755680000|2022-03-08 16:08:00|119.4|117|120.4|118|120.4|118|119.4|117|0
1646755690000|2022-03-08 16:08:10|120.62|118.22|120.62|118.22|120.73|118.33|120.45|118.05|0
1646755700000|2022-03-08 16:08:20|120.51|118.11|120.17|117.77|120.51|118.11|119.84|117.44|0
1646755710000|2022-03-08 16:08:30|119.95|117.55|120.17|117.77|120.17|117.77|119.62|117.22|0
1646755720000|2022-03-08 16:08:40|120.39|117.99|120.51|118.11|120.51|118.11|119.84|117.44|0
1646755730000|2022-03-08 16:08:50|120.45|118.05|120.39|117.99|120.51|118.11|120.28|117.88|0
1646755740000|2022-03-08 16:09:00|119.84|117.44|119.62|117.22|119.84|117.44|119.28|116.88|0
1646755750000|2022-03-08 16:09:10|119.84|117.44|119.95|117.55|119.95|117.55|119.51|117.11|0
1646755760000|2022-03-08 16:09:20|120|117.6|119.62|117.22|120.17|117.77|119.62|117.22|0
1646755770000|2022-03-08 16:09:30|120.28|117.88|121.17|118.77|121.17|118.77|120.28|117.88|0
1646755780000|2022-03-08 16:09:40|121.34|118.94|121.17|118.77|121.45|119.05|121.17|118.77|0
1646755790000|2022-03-08 16:09:50|120.89|118.49|120.28|117.88|120.89|118.49|120.28|117.88|0
1646755800000|2022-03-08 16:10:00|120.5|118.1|121.96|119.56|121.96|119.56|120.5|118.1|0
1646755810000|2022-03-08 16:10:10|121.73|119.33|121.56|119.16|122.07|119.67|121.56|119.16|0
1646755820000|2022-03-08 16:10:20|121.51|119.11|121.85|119.45|122.18|119.78|121.51|119.11|0
1646755830000|2022-03-08 16:10:30|121.56|119.16|122.18|119.78|122.41|120.01|121.56|119.16|0
1646755840000|2022-03-08 16:10:40|122.29|119.89|121.62|119.22|122.29|119.89|121.62|119.22|0
1646755850000|2022-03-08 16:10:50|121.45|119.05|121.62|119.22|121.67|119.27|121.45|119.05|0
1646755860000|2022-03-08 16:11:00|122.12|119.72|121.4|119|122.12|119.72|121.4|119|0
1646755870000|2022-03-08 16:11:10|121.34|118.94|121.06|118.66|121.45|119.05|120.89|118.49|0
1646755880000|2022-03-08 16:11:20|120.95|118.55|121.84|119.44|121.84|119.44|120.95|118.55|0
1646755890000|2022-03-08 16:11:30|121.62|119.22|122.97|120.57|122.97|120.57|121.62|119.22|0
1646755900000|2022-03-08 16:11:40|123.08|120.68|122.07|119.67|123.08|120.68|122.07|119.67|0
1646755910000|2022-03-08 16:11:50|121.73|119.33|121.62|119.22|121.73|119.33|121.4|119|0
1646755920000|2022-03-08 16:12:00|121.56|119.16|121.17|118.77|121.56|119.16|120.95|118.55|0
1646755930000|2022-03-08 16:12:10|121.34|118.94|121.28|118.88|121.34|118.94|121.28|118.88|0
1646755940000|2022-03-08 16:12:20|121|118.6|121.34|118.94|121.39|118.99|121|118.6|0
1646755950000|2022-03-08 16:12:30|121.62|119.22|120.33|117.93|121.62|119.22|120.33|117.93|0
1646755960000|2022-03-08 16:12:40|119.89|117.49|120.28|117.88|120.28|117.88|119.89|117.49|0
1646755970000|2022-03-08 16:12:50|120.06|117.66|120.22|117.82|120.22|117.82|119.83|117.43|0
1646755980000|2022-03-08 16:13:00|120.17|117.77|119.55|117.15|120.17|117.77|119.55|117.15|0
1646755990000|2022-03-08 16:13:10|119.94|117.54|119.44|117.04|120|117.6|119.44|117.04|0
1646756000000|2022-03-08 16:13:20|119.55|117.15|120.17|117.77|120.17|117.77|119.55|117.15|0
1646756010000|2022-03-08 16:13:30|120.28|117.88|118.95|116.55|120.28|117.88|118.95|116.55|0
1646756020000|2022-03-08 16:13:40|119.06|116.66|119.39|116.99|119.5|117.1|119.06|116.66|0
1646756030000|2022-03-08 16:13:50|120|117.6|120.28|117.88|120.61|118.21|120|117.6|0
1646756040000|2022-03-08 16:14:00|120.39|117.99|120.39|117.99|120.72|118.32|120.39|117.99|0
1646756050000|2022-03-08 16:14:10|120.16|117.76|120.61|118.21|120.83|118.43|120.16|117.76|0
1646756060000|2022-03-08 16:14:20|120.44|118.04|121|118.6|121|118.6|120.44|118.04|0
1646756070000|2022-03-08 16:14:30|120.61|118.21|120.39|117.99|120.61|118.21|120.39|117.99|0
1646756080000|2022-03-08 16:14:40|120.28|117.88|120.94|118.54|120.94|118.54|120.28|117.88|0
1646756090000|2022-03-08 16:14:50|121.06|118.66|121.61|119.21|121.61|119.21|121.06|118.66|0
1646756100000|2022-03-08 16:15:00|122.18|119.78|122.18|119.78|123.08|120.68|121.84|119.44|0
1646756110000|2022-03-08 16:15:10|122.29|119.89|121.78|119.38|122.29|119.89|121.78|119.38|0
1646756120000|2022-03-08 16:15:20|121.73|119.33|121.17|118.77|121.73|119.33|120.83|118.43|0
1646756130000|2022-03-08 16:15:30|121.11|118.71|121.05|118.65|121.11|118.71|120.77|118.37|0
1646756140000|2022-03-08 16:15:40|120.61|118.21|120.38|117.98|120.61|118.21|120.27|117.87|0
1646756150000|2022-03-08 16:15:50|119.88|117.48|119.88|117.48|120.38|117.98|119.88|117.48|0
1646756160000|2022-03-08 16:16:00|120.61|118.21|120.05|117.65|120.61|118.21|119.72|117.32|0
1646756170000|2022-03-08 16:16:10|119.83|117.43|120.5|118.1|120.5|118.1|119.83|117.43|0
1646756180000|2022-03-08 16:16:20|120.72|118.32|121.61|119.21|121.61|119.21|120.72|118.32|0
1646756190000|2022-03-08 16:16:30|121.5|119.1|120.77|118.37|121.5|119.1|120.77|118.37|0
1646756200000|2022-03-08 16:16:40|120.72|118.32|119.83|117.43|120.72|118.32|119.66|117.26|0
1646756210000|2022-03-08 16:16:50|119.49|117.09|119.83|117.43|119.83|117.43|119.49|117.09|0
1646756220000|2022-03-08 16:17:00|119.49|117.09|119.61|117.21|119.83|117.43|119.44|117.04|0
1646756230000|2022-03-08 16:17:10|119.94|117.54|119.6|117.2|119.94|117.54|119.33|116.93|0
1646756240000|2022-03-08 16:17:20|119.72|117.32|119.94|117.54|120.05|117.65|119.72|117.32|0
1646756250000|2022-03-08 16:17:30|119.72|117.32|118.94|116.54|119.72|117.32|118.94|116.54|0
1646756260000|2022-03-08 16:17:40|118.83|116.43|118.28|115.88|118.83|116.43|117.73|115.33|0
1646756270000|2022-03-08 16:17:50|118.39|115.99|119.6|117.2|119.6|117.2|118.39|115.99|0
1646756280000|2022-03-08 16:18:00|120.32|117.92|121.05|118.65|121.05|118.65|120.32|117.92|0
1646756290000|2022-03-08 16:18:10|120.83|118.43|119.38|116.98|120.83|118.43|119.38|116.98|0
1646756300000|2022-03-08 16:18:20|119.71|117.31|120.27|117.87|120.27|117.87|119.55|117.15|0
1646756310000|2022-03-08 16:18:30|120.72|118.32|120.83|118.43|120.99|118.59|120.55|118.15|0
1646756320000|2022-03-08 16:18:40|121.16|118.76|121.05|118.65|121.27|118.87|121.05|118.65|0
1646756330000|2022-03-08 16:18:50|121.1|118.7|120.32|117.92|121.1|118.7|120.32|117.92|0
1646756340000|2022-03-08 16:19:00|119.88|117.48|119.71|117.31|119.88|117.48|119.49|117.09|0
1646756350000|2022-03-08 16:19:10|119.6|117.2|120.21|117.81|120.21|117.81|119.6|117.2|0
1646756360000|2022-03-08 16:19:20|120.16|117.76|121.83|119.43|121.83|119.43|120.16|117.76|0
1646756370000|2022-03-08 16:19:30|121.89|119.49|121.05|118.65|121.89|119.49|120.94|118.54|0
1646756380000|2022-03-08 16:19:40|121.55|119.15|120.94|118.54|121.55|119.15|120.94|118.54|0
1646756390000|2022-03-08 16:19:50|121.27|118.87|121.38|118.98|121.38|118.98|120.88|118.48|0
1646756400000|2022-03-08 16:20:00|121.83|119.43|122.17|119.77|122.17|119.77|121.72|119.32|0
1646756410000|2022-03-08 16:20:10|122.11|119.71|121.38|118.98|122.11|119.71|121.38|118.98|0
1646756420000|2022-03-08 16:20:20|121.27|118.87|120.82|118.42|121.38|118.98|120.82|118.42|0
1646756430000|2022-03-08 16:20:30|120.21|117.81|119.6|117.2|120.27|117.87|119.6|117.2|0
1646756440000|2022-03-08 16:20:40|119.38|116.98|119.71|117.31|119.71|117.31|118.94|116.54|0
1646756450000|2022-03-08 16:20:50|119.6|117.2|119.82|117.42|119.82|117.42|119.6|117.2|0
1646756460000|2022-03-08 16:21:00|120.04|117.64|119.49|117.09|120.04|117.64|119.49|117.09|0
1646756470000|2022-03-08 16:21:10|118.94|116.54|118.38|115.98|118.94|116.54|118.16|115.76|0
1646756480000|2022-03-08 16:21:20|118.55|116.15|117.94|115.54|119.16|116.76|117.94|115.54|0
1646756490000|2022-03-08 16:21:30|118.11|115.71|118.44|116.04|118.44|116.04|118.11|115.71|0
1646756500000|2022-03-08 16:21:40|118.38|115.98|117.89|115.49|118.71|116.31|117.89|115.49|0
1646756510000|2022-03-08 16:21:50|117.39|114.99|117.28|114.88|117.61|115.21|117.28|114.88|0
1646756520000|2022-03-08 16:22:00|116.63|114.23|117.5|115.1|117.5|115.1|116.63|114.23|0
1646756530000|2022-03-08 16:22:10|117.17|114.77|117.06|114.66|117.17|114.77|116.96|114.56|0
1646756540000|2022-03-08 16:22:20|117.5|115.1|117.28|114.88|117.61|115.21|117.28|114.88|0
1646756550000|2022-03-08 16:22:30|116.79|114.39|117.06|114.66|117.28|114.88|116.79|114.39|0
1646756560000|2022-03-08 16:22:40|116.96|114.56|117.28|114.88|117.28|114.88|116.95|114.55|0
1646756570000|2022-03-08 16:22:50|117.17|114.77|116.52|114.12|117.17|114.77|116.52|114.12|0
1646756580000|2022-03-08 16:23:00|116.74|114.34|116.63|114.23|116.74|114.34|116.52|114.12|0
1646756590000|2022-03-08 16:23:10|116.85|114.45|116.46|114.06|117.06|114.66|116.46|114.06|0
1646756600000|2022-03-08 16:23:20|117.17|114.77|117.28|114.88|117.83|115.43|117.17|114.77|0
1646756610000|2022-03-08 16:23:30|117.17|114.77|117.06|114.66|117.23|114.83|117.01|114.61|0
1646756620000|2022-03-08 16:23:40|117.28|114.88|116.95|114.55|117.28|114.88|116.95|114.55|0
1646756630000|2022-03-08 16:23:50|116.63|114.23|116.79|114.39|116.79|114.39|116.63|114.23|0
1646756640000|2022-03-08 16:24:00|116.68|114.28|117.17|114.77|117.17|114.77|116.41|114.01|0
1646756650000|2022-03-08 16:24:10|116.95|114.55|116.95|114.55|117.17|114.77|116.95|114.55|0
1646756660000|2022-03-08 16:24:20|116.52|114.12|116.95|114.55|116.95|114.55|116.19|113.79|0
1646756670000|2022-03-08 16:24:30|116.84|114.44|116.73|114.33|117.06|114.66|116.73|114.33|0
1646756680000|2022-03-08 16:24:40|116.95|114.55|116.84|114.44|117.06|114.66|116.62|114.22|0
1646756690000|2022-03-08 16:24:50|116.62|114.22|116.19|113.79|116.73|114.33|116.19|113.79|0
1646756700000|2022-03-08 16:25:00|115.97|113.57|116.3|113.9|116.3|113.9|115.97|113.57|0
1646756710000|2022-03-08 16:25:10|115.86|113.46|116.68|114.28|116.68|114.28|115.86|113.46|0
1646756720000|2022-03-08 16:25:20|117.06|114.66|117.06|114.66|117.72|115.32|117.06|114.66|0
1646756730000|2022-03-08 16:25:30|117.17|114.77|116.35|113.95|117.17|114.77|116.35|113.95|0
1646756740000|2022-03-08 16:25:40|116.89|114.49|116.62|114.22|117.11|114.71|116.62|114.22|0
1646756750000|2022-03-08 16:25:50|116.84|114.44|117.22|114.82|117.22|114.82|116.84|114.44|0
1646756760000|2022-03-08 16:26:00|117.06|114.66|116.89|114.49|117.22|114.82|116.89|114.49|0
1646756770000|2022-03-08 16:26:10|117.17|114.77|117.33|114.93|117.33|114.93|117.17|114.77|0
1646756780000|2022-03-08 16:26:20|116.78|114.38|116.4|114|116.84|114.44|116.4|114|0
1646756790000|2022-03-08 16:26:30|115.75|113.35|115.69|113.29|116.35|113.95|115.69|113.29|0
1646756800000|2022-03-08 16:26:40|114.45|112.05|114.13|111.73|114.45|112.05|113.86|111.46|0
1646756810000|2022-03-08 16:26:50|114.02|111.62|114.02|111.62|114.02|111.62|113.49|111.09|0
1646756820000|2022-03-08 16:27:00|114.29|111.89|114.29|111.89|114.29|111.89|113.91|111.51|0
1646756830000|2022-03-08 16:27:10|110.88|108.48|110.72|108.32|111.31|108.91|110.72|108.32|0
1646756840000|2022-03-08 16:27:20|111.09|108.69|111.04|108.64|111.25|108.85|111.04|108.64|0
1646756850000|2022-03-08 16:27:30|110.99|108.59|114.99|112.59|114.99|112.59|110.99|108.59|0
1646756860000|2022-03-08 16:27:40|115.64|113.24|115.15|112.75|115.69|113.29|115.15|112.75|0
1646756870000|2022-03-08 16:27:50|114.99|112.59|115.42|113.02|115.42|113.02|114.56|112.16|0
1646756880000|2022-03-08 16:28:00|115.48|113.08|115.47|113.07|116.13|113.73|115.47|113.07|0
1646756890000|2022-03-08 16:28:10|115.64|113.24|114.99|112.59|115.75|113.35|114.99|112.59|0
1646756900000|2022-03-08 16:28:20|114.88|112.48|114.39|111.99|114.88|112.48|114.39|111.99|0
1646756910000|2022-03-08 16:28:30|114.61|112.21|114.12|111.72|114.61|112.21|114.12|111.72|0
1646756920000|2022-03-08 16:28:40|114.34|111.94|114.01|111.61|114.34|111.94|113.69|111.29|0
1646756930000|2022-03-08 16:28:50|114.23|111.83|114.55|112.15|114.55|112.15|114.01|111.61|0
1646756940000|2022-03-08 16:29:00|114.34|111.94|113.8|111.4|114.34|111.94|113.8|111.4|0
1646756950000|2022-03-08 16:29:10|112.88|110.48|113.26|110.86|113.53|111.13|112.88|110.48|0
1646756960000|2022-03-08 16:29:20|113.05|110.65|113.58|111.18|113.8|111.4|113.05|110.65|0
1646756970000|2022-03-08 16:29:30|114.34|111.94|114.55|112.15|114.55|112.15|114.12|111.72|0
1646756980000|2022-03-08 16:29:40|114.34|111.94|114.88|112.48|114.99|112.59|114.34|111.94|0
1646756990000|2022-03-08 16:29:50|114.71|112.31|114.01|111.61|114.71|112.31|114.01|111.61|0
1646757000000|2022-03-08 16:30:00|114.12|111.72|113.8|111.4|114.12|111.72|113.8|111.4|0
1646757010000|2022-03-08 16:30:10|113.26|110.86|113.69|111.29|113.69|111.29|113.26|110.86|0
1646757020000|2022-03-08 16:30:20|114.23|111.83|114.55|112.15|114.6|112.2|114.23|111.83|0
1646757030000|2022-03-08 16:30:30|114.23|111.83|114.01|111.61|114.44|112.04|113.8|111.4|0
1646757040000|2022-03-08 16:30:40|114.28|111.88|114.01|111.61|114.28|111.88|113.9|111.5|0
1646757050000|2022-03-08 16:30:50|113.85|111.45|113.47|111.07|113.85|111.45|113.26|110.86|0
1646757060000|2022-03-08 16:31:00|113.1|110.7|111.66|109.26|113.1|110.7|111.66|109.26|0
1646757070000|2022-03-08 16:31:10|111.55|109.15|111.76|109.36|111.76|109.36|111.55|109.15|0
1646757080000|2022-03-08 16:31:20|111.87|109.47|112.08|109.68|112.08|109.68|111.87|109.47|0
1646757090000|2022-03-08 16:31:30|112.13|109.73|111.76|109.36|112.13|109.73|111.76|109.36|0
1646757100000|2022-03-08 16:31:40|111.71|109.31|110.64|108.24|111.71|109.31|110.64|108.24|0
1646757110000|2022-03-08 16:31:50|111.02|108.62|110.49|108.09|111.02|108.62|110.17|107.77|0
1646757120000|2022-03-08 16:32:00|110.28|107.88|110.22|107.82|110.43|108.03|110.22|107.82|0
1646757130000|2022-03-08 16:32:10|110.17|107.77|109.54|107.14|110.28|107.88|109.54|107.14|0
1646757140000|2022-03-08 16:32:20|109.43|107.03|109.43|107.03|109.54|107.14|109.38|106.98|0
1646757150000|2022-03-08 16:32:30|108.91|106.51|109.22|106.82|109.43|107.03|108.91|106.51|0
1646757160000|2022-03-08 16:32:40|109.54|107.14|109.43|107.03|109.64|107.24|109.33|106.93|0
1646757170000|2022-03-08 16:32:50|108.8|106.4|108.49|106.09|108.8|106.4|107.87|105.47|0
1646757180000|2022-03-08 16:33:00|108.91|106.51|109.54|107.14|109.54|107.14|108.91|106.51|0
1646757190000|2022-03-08 16:33:10|109.85|107.45|110.11|107.71|110.11|107.71|109.85|107.45|0
1646757200000|2022-03-08 16:33:20|110.06|107.66|109.96|107.56|110.06|107.66|109.85|107.45|0
1646757210000|2022-03-08 16:33:30|109.75|107.35|109.75|107.35|109.96|107.56|109.43|107.03|0
1646757220000|2022-03-08 16:33:40|109.85|107.45|109.75|107.35|109.96|107.56|109.75|107.35|0
1646757230000|2022-03-08 16:33:50|109.64|107.24|109.43|107.03|109.96|107.56|109.43|107.03|0
1646757240000|2022-03-08 16:34:00|109.8|107.4|108.96|106.56|109.8|107.4|108.96|106.56|0
1646757250000|2022-03-08 16:34:10|109.27|106.87|109.64|107.24|109.75|107.35|109.27|106.87|0
1646757260000|2022-03-08 16:34:20|109.22|106.82|109.59|107.19|109.59|107.19|109.12|106.72|0
1646757270000|2022-03-08 16:34:30|109.54|107.14|110.06|107.66|110.06|107.66|109.33|106.93|0
1646757280000|2022-03-08 16:34:40|110.11|107.71|111.12|108.72|111.12|108.72|110.11|107.71|0
1646757290000|2022-03-08 16:34:50|111.01|108.61|111.44|109.04|111.7|109.3|111.01|108.61|0
1646757300000|2022-03-08 16:35:00|111.33|108.93|111.59|109.19|111.59|109.19|111.33|108.93|0
1646757310000|2022-03-08 16:35:10|111.54|109.14|111.65|109.25|111.65|109.25|111.54|109.14|0
1646757320000|2022-03-08 16:35:20|111.01|108.61|111.65|109.25|111.65|109.25|111.01|108.61|0
1646757330000|2022-03-08 16:35:30|111.38|108.98|110.8|108.4|111.38|108.98|110.8|108.4|0
1646757340000|2022-03-08 16:35:40|111.22|108.82|111.17|108.77|111.22|108.82|111.01|108.61|0
1646757350000|2022-03-08 16:35:50|111.44|109.04|111.86|109.46|112.18|109.78|111.44|109.04|0
1646757360000|2022-03-08 16:36:00|111.33|108.93|112.02|109.62|112.18|109.78|111.33|108.93|0
1646757370000|2022-03-08 16:36:10|112.66|110.26|112.18|109.78|112.66|110.26|112.18|109.78|0
1646757380000|2022-03-08 16:36:20|112.61|110.21|112.61|110.21|112.61|110.21|112.5|110.1|0
1646757390000|2022-03-08 16:36:30|112.5|110.1|113.04|110.64|113.04|110.64|112.5|110.1|0
1646757400000|2022-03-08 16:36:40|112.71|110.31|112.77|110.37|112.93|110.53|112.55|110.15|0
1646757410000|2022-03-08 16:36:50|112.29|109.89|112.34|109.94|112.34|109.94|112.18|109.78|0
1646757420000|2022-03-08 16:37:00|112.18|109.78|112.02|109.62|112.29|109.89|111.86|109.46|0
1646757430000|2022-03-08 16:37:10|111.33|108.93|111.86|109.46|111.86|109.46|111.22|108.82|0
1646757440000|2022-03-08 16:37:20|111.7|109.3|111.33|108.93|111.7|109.3|111.33|108.93|0
1646757450000|2022-03-08 16:37:30|111.38|108.98|111.17|108.77|111.38|108.98|110.8|108.4|0
1646757460000|2022-03-08 16:37:40|111.12|108.72|111.65|109.25|111.65|109.25|111.12|108.72|0
1646757470000|2022-03-08 16:37:50|111.33|108.93|111.59|109.19|112.29|109.89|111.33|108.93|0
1646757480000|2022-03-08 16:38:00|111.7|109.3|112.28|109.88|112.28|109.88|111.7|109.3|0
1646757490000|2022-03-08 16:38:10|112.18|109.78|112.5|110.1|112.5|110.1|112.18|109.78|0
1646757500000|2022-03-08 16:38:20|112.39|109.99|112.5|110.1|112.66|110.26|112.39|109.99|0
1646757510000|2022-03-08 16:38:30|112.71|110.31|112.82|110.42|112.93|110.53|112.71|110.31|0
1646757520000|2022-03-08 16:38:40|112.71|110.31|112.5|110.1|112.71|110.31|112.12|109.72|0
1646757530000|2022-03-08 16:38:50|112.6|110.2|112.07|109.67|112.6|110.2|112.07|109.67|0
1646757540000|2022-03-08 16:39:00|111.96|109.56|111.38|108.98|111.96|109.56|111.38|108.98|0
1646757550000|2022-03-08 16:39:10|111.22|108.82|110.21|107.81|111.22|108.82|110.21|107.81|0
1646757560000|2022-03-08 16:39:20|110.37|107.97|110.06|107.66|110.37|107.97|109.95|107.55|0
1646757570000|2022-03-08 16:39:30|110.58|108.18|111.01|108.61|111.01|108.61|110.48|108.08|0
1646757580000|2022-03-08 16:39:40|110.79|108.39|110.74|108.34|110.95|108.55|110.69|108.29|0
1646757590000|2022-03-08 16:39:50|110.69|108.29|110.69|108.29|110.74|108.34|110.63|108.23|0
1646757600000|2022-03-08 16:40:00|111.11|108.71|111.32|108.92|111.75|109.35|111.11|108.71|0
1646757610000|2022-03-08 16:40:10|111.75|109.35|111.43|109.03|111.75|109.35|111.37|108.97|0
1646757620000|2022-03-08 16:40:20|111.69|109.29|113.35|110.95|113.35|110.95|111.69|109.29|0
1646757630000|2022-03-08 16:40:30|113.46|111.06|113.57|111.17|113.78|111.38|113.46|111.06|0
1646757640000|2022-03-08 16:40:40|113.4|111|112.44|110.04|113.4|111|112.44|110.04|0
1646757650000|2022-03-08 16:40:50|112.39|109.99|112.49|110.09|112.49|110.09|112.33|109.93|0
1646757660000|2022-03-08 16:41:00|112.39|109.99|110.69|108.29|112.39|109.99|110.69|108.29|0
1646757670000|2022-03-08 16:41:10|110.79|108.39|111.32|108.92|111.32|108.92|110.79|108.39|0
1646757680000|2022-03-08 16:41:20|111.22|108.82|111|108.6|111.22|108.82|110.74|108.34|0
1646757690000|2022-03-08 16:41:30|110.69|108.29|110.63|108.23|110.69|108.29|110.26|107.86|0
1646757700000|2022-03-08 16:41:40|110.53|108.13|110.58|108.18|110.63|108.23|110.37|107.97|0
1646757710000|2022-03-08 16:41:50|110.79|108.39|110.69|108.29|110.9|108.5|110.69|108.29|0
1646757720000|2022-03-08 16:42:00|110.16|107.76|109.42|107.02|110.16|107.76|109.42|107.02|0
1646757730000|2022-03-08 16:42:10|109.53|107.13|108.9|106.5|109.53|107.13|108.9|106.5|0
1646757740000|2022-03-08 16:42:20|109.11|106.71|109.53|107.13|109.53|107.13|108.79|106.39|0
1646757750000|2022-03-08 16:42:30|109.58|107.18|109.31|106.91|109.95|107.55|109.31|106.91|0
1646757760000|2022-03-08 16:42:40|109.42|107.02|109.16|106.76|109.42|107.02|109.16|106.76|0
1646757770000|2022-03-08 16:42:50|109.63|107.23|109.84|107.44|109.95|107.55|109.63|107.23|0
1646757780000|2022-03-08 16:43:00|110.58|108.18|110.47|108.07|110.58|108.18|110.26|107.86|0
1646757790000|2022-03-08 16:43:10|109.94|107.54|110.42|108.02|110.42|108.02|109.94|107.54|0
1646757800000|2022-03-08 16:43:20|110.47|108.07|110.26|107.86|110.63|108.23|110.26|107.86|0
1646757810000|2022-03-08 16:43:30|109.94|107.54|109.84|107.44|110.05|107.65|109.84|107.44|0
1646757820000|2022-03-08 16:43:40|109.73|107.33|110.05|107.65|110.05|107.65|109.73|107.33|0
1646757830000|2022-03-08 16:43:50|110.15|107.75|110.26|107.86|110.26|107.86|110.15|107.75|0
1646757840000|2022-03-08 16:44:00|109.94|107.54|109.47|107.07|109.94|107.54|109.47|107.07|0
1646757850000|2022-03-08 16:44:10|109.42|107.02|109.84|107.44|109.84|107.44|109.31|106.91|0
1646757860000|2022-03-08 16:44:20|109.94|107.54|109.73|107.33|110.05|107.65|109.73|107.33|0
1646757870000|2022-03-08 16:44:30|109.89|107.49|110.26|107.86|110.36|107.96|109.89|107.49|0
1646757880000|2022-03-08 16:44:40|110.47|108.07|111.53|109.13|111.53|109.13|110.47|108.07|0
1646757890000|2022-03-08 16:44:50|111.32|108.92|110.89|108.49|111.37|108.97|110.89|108.49|0
1646757900000|2022-03-08 16:45:00|110.84|108.44|111.9|109.5|111.9|109.5|110.84|108.44|0
1646757910000|2022-03-08 16:45:10|112.17|109.77|112.01|109.61|112.38|109.98|111.85|109.45|0
1646757920000|2022-03-08 16:45:20|111.95|109.55|111.42|109.02|111.95|109.55|111.42|109.02|0
1646757930000|2022-03-08 16:45:30|111.1|108.7|111.47|109.07|111.47|109.07|111.1|108.7|0
1646757940000|2022-03-08 16:45:40|111.53|109.13|111.42|109.02|111.53|109.13|111.21|108.81|0
1646757950000|2022-03-08 16:45:50|111.63|109.23|111.42|109.02|111.63|109.23|111.42|109.02|0
1646757960000|2022-03-08 16:46:00|111.53|109.13|111.53|109.13|111.9|109.5|111.53|109.13|0
1646757970000|2022-03-08 16:46:10|112.38|109.98|111.85|109.45|112.38|109.98|111.85|109.45|0
1646757980000|2022-03-08 16:46:20|111.95|109.55|112.11|109.71|112.49|110.09|111.95|109.55|0
1646757990000|2022-03-08 16:46:30|112.38|109.98|113.56|111.16|113.56|111.16|112.27|109.87|0
1646758000000|2022-03-08 16:46:40|113.99|111.59|114.21|111.81|114.75|112.35|113.99|111.59|0
1646758010000|2022-03-08 16:46:50|114.42|112.02|114.53|112.13|114.53|112.13|114.42|112.02|0
1646758020000|2022-03-08 16:47:00|114.85|112.45|115.51|113.11|115.51|113.11|114.85|112.45|0
1646758030000|2022-03-08 16:47:10|115.34|112.94|116.7|114.3|116.7|114.3|115.34|112.94|0
1646758040000|2022-03-08 16:47:20|116.92|114.52|116.49|114.09|116.92|114.52|116.49|114.09|0
1646758050000|2022-03-08 16:47:30|116.16|113.76|116.6|114.2|116.6|114.2|115.94|113.54|0
1646758060000|2022-03-08 16:47:40|117.03|114.63|117.47|115.07|117.47|115.07|117.03|114.63|0
1646758070000|2022-03-08 16:47:50|117.36|114.96|117.58|115.18|117.69|115.29|117.36|114.96|0
1646758080000|2022-03-08 16:48:00|117.96|115.56|118.02|115.62|118.35|115.95|117.96|115.56|0
1646758090000|2022-03-08 16:48:10|117.91|115.51|117.58|115.18|117.91|115.51|117.58|115.18|0
1646758100000|2022-03-08 16:48:20|116.92|114.52|117.08|114.68|117.08|114.68|116.92|114.52|0
1646758110000|2022-03-08 16:48:30|117.25|114.85|117.36|114.96|117.36|114.96|116.92|114.52|0
1646758120000|2022-03-08 16:48:40|117.3|114.9|117.69|115.29|117.69|115.29|117.3|114.9|0
1646758130000|2022-03-08 16:48:50|118.02|115.62|117.69|115.29|118.35|115.95|117.69|115.29|0
1646758140000|2022-03-08 16:49:00|117.74|115.34|119.02|116.62|119.07|116.67|117.74|115.34|0
1646758150000|2022-03-08 16:49:10|119.24|116.84|118.68|116.28|119.24|116.84|118.68|116.28|0
1646758160000|2022-03-08 16:49:20|119.02|116.62|119.24|116.84|119.79|117.39|119.02|116.62|0
1646758170000|2022-03-08 16:49:30|119.13|116.73|118.35|115.95|119.13|116.73|118.35|115.95|0
1646758180000|2022-03-08 16:49:40|118.24|115.84|118.46|116.06|118.46|116.06|118.24|115.84|0
1646758190000|2022-03-08 16:49:50|118.68|116.28|117.96|115.56|118.68|116.28|117.96|115.56|0
1646758200000|2022-03-08 16:50:00|118.13|115.73|118.13|115.73|118.68|116.28|118.13|115.73|0
1646758210000|2022-03-08 16:50:10|118.02|115.62|117.69|115.29|118.02|115.62|117.69|115.29|0
1646758220000|2022-03-08 16:50:20|117.52|115.12|117.47|115.07|118.02|115.62|117.47|115.07|0
1646758230000|2022-03-08 16:50:30|117.63|115.23|117.47|115.07|117.63|115.23|117.03|114.63|0
1646758240000|2022-03-08 16:50:40|117.36|114.96|118.13|115.73|118.13|115.73|117.36|114.96|0
1646758250000|2022-03-08 16:50:50|117.69|115.29|118.02|115.62|118.02|115.62|117.69|115.29|0
1646758260000|2022-03-08 16:51:00|118.46|116.06|118.9|116.5|118.9|116.5|118.35|115.95|0
1646758270000|2022-03-08 16:51:10|118.51|116.11|118.46|116.06|118.51|116.11|118.35|115.95|0
1646758280000|2022-03-08 16:51:20|118.51|116.11|118.13|115.73|118.51|116.11|118.13|115.73|0
1646758290000|2022-03-08 16:51:30|117.91|115.51|118.02|115.62|118.24|115.84|117.91|115.51|0
1646758300000|2022-03-08 16:51:40|117.96|115.56|118.57|116.17|118.57|116.17|117.96|115.56|0
1646758310000|2022-03-08 16:51:50|118.4|116|118.13|115.73|118.62|116.22|118.13|115.73|0
1646758320000|2022-03-08 16:52:00|118.29|115.89|118.35|115.95|118.73|116.33|118.29|115.89|0
1646758330000|2022-03-08 16:52:10|118.29|115.89|119.01|116.61|119.01|116.61|118.13|115.73|0
1646758340000|2022-03-08 16:52:20|118.9|116.5|119.18|116.78|119.18|116.78|118.68|116.28|0
1646758350000|2022-03-08 16:52:30|119.34|116.94|120.01|117.61|120.01|117.61|119.29|116.89|0
1646758360000|2022-03-08 16:52:40|119.62|117.22|119.12|116.72|119.68|117.28|119.12|116.72|0
1646758370000|2022-03-08 16:52:50|119.29|116.89|119.29|116.89|119.29|116.89|119.29|116.89|0
1646758380000|2022-03-08 16:53:00|119.34|116.94|119.34|116.94|119.34|116.94|119.01|116.61|0
1646758390000|2022-03-08 16:53:10|119.79|117.39|119.56|117.16|119.79|117.39|119.45|117.05|0
1646758400000|2022-03-08 16:53:20|119.68|117.28|120.79|118.39|120.79|118.39|119.68|117.28|0
1646758410000|2022-03-08 16:53:30|120.57|118.17|120.01|117.61|120.57|118.17|120.01|117.61|0
1646758420000|2022-03-08 16:53:40|119.9|117.5|119.56|117.16|119.9|117.5|119.56|117.16|0
1646758430000|2022-03-08 16:53:50|119.45|117.05|119.79|117.39|120.01|117.61|119.45|117.05|0
1646758440000|2022-03-08 16:54:00|120.06|117.66|119.56|117.16|120.06|117.66|119.56|117.16|0
1646758450000|2022-03-08 16:54:10|119.9|117.5|121.01|118.61|121.13|118.73|119.9|117.5|0
1646758460000|2022-03-08 16:54:20|121.24|118.84|120.79|118.39|121.24|118.84|120.79|118.39|0
1646758470000|2022-03-08 16:54:30|121.01|118.61|120.79|118.39|121.01|118.61|120.79|118.39|0
1646758480000|2022-03-08 16:54:40|120.9|118.5|120.9|118.5|120.9|118.5|120.84|118.44|0
1646758490000|2022-03-08 16:54:50|120.57|118.17|120.79|118.39|120.79|118.39|120.45|118.05|0
1646758500000|2022-03-08 16:55:00|120.68|118.28|120.84|118.44|120.9|118.5|120.01|117.61|0
1646758510000|2022-03-08 16:55:10|121.24|118.84|121.8|119.4|121.8|119.4|120.95|118.55|0
1646758520000|2022-03-08 16:55:20|121.4|119|121.91|119.51|121.91|119.51|121.24|118.84|0
1646758530000|2022-03-08 16:55:30|122.25|119.85|122.3|119.9|122.7|120.3|122.25|119.85|0
1646758540000|2022-03-08 16:55:40|122.47|120.07|122.36|119.96|122.59|120.19|122.25|119.85|0
1646758550000|2022-03-08 16:55:50|122.47|120.07|121.91|119.51|122.47|120.07|121.74|119.34|0
1646758560000|2022-03-08 16:56:00|121.8|119.4|120.84|118.44|121.8|119.4|120.84|118.44|0
1646758570000|2022-03-08 16:56:10|120.68|118.28|120.56|118.16|120.68|118.28|120.56|118.16|0
1646758580000|2022-03-08 16:56:20|120.84|118.44|121.91|119.51|121.91|119.51|120.84|118.44|0
1646758590000|2022-03-08 16:56:30|122.3|119.9|121.91|119.51|122.3|119.9|121.91|119.51|0
1646758600000|2022-03-08 16:56:40|122.25|119.85|122.59|120.19|122.93|120.53|122.25|119.85|0
1646758610000|2022-03-08 16:56:50|121.91|119.51|121.35|118.95|121.91|119.51|121.35|118.95|0
1646758620000|2022-03-08 16:57:00|121.57|119.17|121.68|119.28|121.8|119.4|121.57|119.17|0
1646758630000|2022-03-08 16:57:10|121.51|119.11|121.18|118.78|121.51|119.11|121.12|118.72|0
1646758640000|2022-03-08 16:57:20|121.01|118.61|121.12|118.72|121.12|118.72|121.01|118.61|0
1646758650000|2022-03-08 16:57:30|121.23|118.83|120.9|118.5|121.23|118.83|120.62|118.22|0
1646758660000|2022-03-08 16:57:40|120.95|118.55|120.17|117.77|120.95|118.55|120.17|117.77|0
1646758670000|2022-03-08 16:57:50|120.34|117.94|120.28|117.88|120.79|118.39|120.23|117.83|0
1646758680000|2022-03-08 16:58:00|120.45|118.05|120.34|117.94|120.45|118.05|119.89|117.49|0
1646758690000|2022-03-08 16:58:10|120.45|118.05|120.67|118.27|120.67|118.27|120.45|118.05|0
1646758700000|2022-03-08 16:58:20|120.23|117.83|120.45|118.05|120.45|118.05|120.23|117.83|0
1646758710000|2022-03-08 16:58:30|120.23|117.83|119.11|116.71|120.23|117.83|119.06|116.66|0
1646758720000|2022-03-08 16:58:40|119.45|117.05|119.67|117.27|119.89|117.49|119.45|117.05|0
1646758730000|2022-03-08 16:58:50|119.33|116.93|119.22|116.82|119.45|117.05|119.22|116.82|0
1646758740000|2022-03-08 16:59:00|119.56|117.16|119.33|116.93|119.56|117.16|119.22|116.82|0
1646758750000|2022-03-08 16:59:10|119|116.6|118.39|115.99|119|116.6|118.23|115.83|0
1646758760000|2022-03-08 16:59:20|118.72|116.32|118.89|116.49|118.89|116.49|118.67|116.27|0
1646758770000|2022-03-08 16:59:30|118.45|116.05|118.34|115.94|118.45|116.05|118.23|115.83|0
1646758780000|2022-03-08 16:59:40|118.67|116.27|119.22|116.82|119.22|116.82|118.67|116.27|0
1646758790000|2022-03-08 16:59:50|119.11|116.71|118.94|116.54|119.11|116.71|118.94|116.54|0
1646758800000|2022-03-08 17:00:00|119.22|116.82|119.89|117.49|120.17|117.77|119.22|116.82|0
1646758810000|2022-03-08 17:00:10|119.56|117.16|119.67|117.27|119.67|117.27|118.94|116.54|0
1646758820000|2022-03-08 17:00:20|119.72|117.32|119.55|117.15|119.72|117.32|119.11|116.71|0
1646758830000|2022-03-08 17:00:30|119.67|117.27|119.11|116.71|119.67|117.27|119.11|116.71|0
1646758840000|2022-03-08 17:00:40|119.44|117.04|119.22|116.82|119.44|117.04|119.22|116.82|0
1646758850000|2022-03-08 17:00:50|119.39|116.99|118.78|116.38|119.39|116.99|118.67|116.27|0
1646758860000|2022-03-08 17:01:00|119|116.6|119.72|117.32|119.72|117.32|119|116.6|0
1646758870000|2022-03-08 17:01:10|120.33|117.93|121.57|119.17|121.57|119.17|120.33|117.93|0
1646758880000|2022-03-08 17:01:20|121.68|119.28|121.28|118.88|121.73|119.33|121.28|118.88|0
1646758890000|2022-03-08 17:01:30|122.35|119.95|123.94|121.54|123.94|121.54|122.35|119.95|0
1646758900000|2022-03-08 17:01:40|123.83|121.43|124.28|121.88|124.28|121.88|123.83|121.43|0
1646758910000|2022-03-08 17:01:50|124.05|121.65|124.74|122.34|124.74|122.34|124.05|121.65|0
1646758920000|2022-03-08 17:02:00|124.39|121.99|125.77|123.37|125.82|123.42|124.39|121.99|0
1646758930000|2022-03-08 17:02:10|125.31|122.91|125.08|122.68|125.31|122.91|125.08|122.68|0
1646758940000|2022-03-08 17:02:20|125.77|123.37|125.65|123.25|125.88|123.48|125.54|123.14|0
1646758950000|2022-03-08 17:02:30|126|123.6|126.46|124.06|126.46|124.06|126|123.6|0
1646758960000|2022-03-08 17:02:40|126.23|123.83|126.57|124.17|126.57|124.17|126.23|123.83|0
1646758970000|2022-03-08 17:02:50|127.03|124.63|127.32|124.92|127.32|124.92|126.69|124.29|0
1646758980000|2022-03-08 17:03:00|126.92|124.52|126.97|124.57|126.97|124.57|126.46|124.06|0
1646758990000|2022-03-08 17:03:10|126.69|124.29|126.34|123.94|126.69|124.29|126.23|123.83|0
1646759000000|2022-03-08 17:03:20|126.51|124.11|126.46|124.06|126.51|124.11|126.34|123.94|0
1646759010000|2022-03-08 17:03:30|126.34|123.94|126.46|124.06|127.15|124.75|126.34|123.94|0
1646759020000|2022-03-08 17:03:40|126.57|124.17|127.84|125.44|127.84|125.44|126.57|124.17|0
1646759030000|2022-03-08 17:03:50|128.42|126.02|128.77|126.37|128.77|126.37|127.96|125.56|0
1646759040000|2022-03-08 17:04:00|128.42|126.02|128.25|125.85|128.42|126.02|128.19|125.79|0
1646759050000|2022-03-08 17:04:10|128.31|125.91|128.83|126.43|128.83|126.43|128.31|125.91|0
1646759060000|2022-03-08 17:04:20|128.89|126.49|128.42|126.02|128.89|126.49|128.42|126.02|0
1646759070000|2022-03-08 17:04:30|128.54|126.14|124.84|122.44|128.54|126.14|124.84|122.44|0
1646759080000|2022-03-08 17:04:40|125.08|122.68|124.67|122.27|125.08|122.68|124.67|122.27|0
1646759090000|2022-03-08 17:04:50|124.5|122.1|124.5|122.1|124.73|122.33|124.5|122.1|0
1646759100000|2022-03-08 17:05:00|124.73|122.33|125.25|122.85|125.59|123.19|124.73|122.33|0
1646759110000|2022-03-08 17:05:10|125.77|123.37|126|123.6|126|123.6|125.59|123.19|0
1646759120000|2022-03-08 17:05:20|126.12|123.72|125.36|122.96|126.12|123.72|125.36|122.96|0
1646759130000|2022-03-08 17:05:30|125.13|122.73|126|123.6|126|123.6|125.13|122.73|0
1646759140000|2022-03-08 17:05:40|126.12|123.72|126|123.6|126.23|123.83|126|123.6|0
1646759150000|2022-03-08 17:05:50|126.35|123.95|126.29|123.89|126.35|123.95|126.12|123.72|0
1646759160000|2022-03-08 17:06:00|126.35|123.95|126.64|124.24|126.81|124.41|126.35|123.95|0
1646759170000|2022-03-08 17:06:10|127.4|125|127.81|125.41|127.98|125.58|127.4|125|0
1646759180000|2022-03-08 17:06:20|127.98|125.58|128.27|125.87|128.27|125.87|127.87|125.47|0
1646759190000|2022-03-08 17:06:30|128.57|126.17|128.34|125.94|128.57|126.17|128.22|125.82|0
1646759200000|2022-03-08 17:06:40|128.22|125.82|127.75|125.35|128.27|125.87|127.75|125.35|0
1646759210000|2022-03-08 17:06:50|127.98|125.58|128.57|126.17|128.63|126.23|127.98|125.58|0
1646759220000|2022-03-08 17:07:00|128.63|126.23|128.22|125.82|128.63|126.23|128.1|125.7|0
1646759230000|2022-03-08 17:07:10|128.57|126.17|128.22|125.82|128.57|126.17|127.98|125.58|0
1646759240000|2022-03-08 17:07:20|128.81|126.41|129.87|127.47|129.87|127.47|128.81|126.41|0
1646759250000|2022-03-08 17:07:30|130.22|127.82|129.39|126.99|130.22|127.82|129.39|126.99|0
1646759260000|2022-03-08 17:07:40|129.63|127.23|129.87|127.47|129.87|127.47|129.51|127.11|0
1646759270000|2022-03-08 17:07:50|129.75|127.35|129.81|127.41|129.87|127.47|129.75|127.35|0
1646759280000|2022-03-08 17:08:00|129.87|127.47|129.16|126.76|129.87|127.47|129.04|126.64|0
1646759290000|2022-03-08 17:08:10|129.39|126.99|130.46|128.06|130.46|128.06|129.39|126.99|0
1646759300000|2022-03-08 17:08:20|131.05|128.65|130.7|128.3|131.11|128.71|130.7|128.3|0
1646759310000|2022-03-08 17:08:30|130.87|128.47|130.28|127.88|130.87|128.47|130.28|127.88|0
1646759320000|2022-03-08 17:08:40|130.1|127.7|129.27|126.87|130.34|127.94|129.27|126.87|0
1646759330000|2022-03-08 17:08:50|129.39|126.99|129.87|127.47|129.87|127.47|129.39|126.99|0
1646759340000|2022-03-08 17:09:00|129.51|127.11|129.27|126.87|129.92|127.52|129.27|126.87|0
1646759350000|2022-03-08 17:09:10|129.16|126.76|128.57|126.17|129.16|126.76|128.57|126.17|0
1646759360000|2022-03-08 17:09:20|128.74|126.34|129.86|127.46|129.86|127.46|128.74|126.34|0
1646759370000|2022-03-08 17:09:30|129.75|127.35|129.63|127.23|129.98|127.58|129.63|127.23|0
1646759380000|2022-03-08 17:09:40|130.1|127.7|129.86|127.46|130.22|127.82|129.86|127.46|0
1646759390000|2022-03-08 17:09:50|129.63|127.23|129.16|126.76|129.75|127.35|129.16|126.76|0
1646759400000|2022-03-08 17:10:00|129.21|126.81|129.98|127.58|130.04|127.64|129.21|126.81|0
1646759410000|2022-03-08 17:10:10|130.1|127.7|129.75|127.35|130.28|127.88|129.75|127.35|0
1646759420000|2022-03-08 17:10:20|129.8|127.4|130.46|128.06|130.46|128.06|129.8|127.4|0
1646759430000|2022-03-08 17:10:30|130.93|128.53|130.28|127.88|131.05|128.65|130.28|127.88|0
1646759440000|2022-03-08 17:10:40|130.1|127.7|130.22|127.82|130.22|127.82|130.1|127.7|0
1646759450000|2022-03-08 17:10:50|130.34|127.94|131.88|129.48|131.88|129.48|130.28|127.88|0
1646759460000|2022-03-08 17:11:00|131.53|129.13|131.76|129.36|131.76|129.36|131.53|129.13|0
1646759470000|2022-03-08 17:11:10|131.65|129.25|131.88|129.48|131.88|129.48|131.65|129.25|0
1646759480000|2022-03-08 17:11:20|131.94|129.54|131.65|129.25|131.94|129.54|131.46|129.06|0
1646759490000|2022-03-08 17:11:30|132|129.6|132.48|130.08|132.48|130.08|131.88|129.48|0
1646759500000|2022-03-08 17:11:40|132.72|130.32|133.44|131.04|133.44|131.04|132.72|130.32|0
1646759510000|2022-03-08 17:11:50|133.68|131.28|133.56|131.16|133.86|131.46|133.56|131.16|0
1646759520000|2022-03-08 17:12:00|134.22|131.82|134.17|131.77|134.41|132.01|134.17|131.77|0
1646759530000|2022-03-08 17:12:10|134.22|131.82|134.41|132.01|134.41|132.01|133.44|131.04|0
1646759540000|2022-03-08 17:12:20|135.26|132.86|135.13|132.73|135.26|132.86|135.13|132.73|0
1646759550000|2022-03-08 17:12:30|134.89|132.49|135.5|133.1|135.5|133.1|134.89|132.49|0
1646759560000|2022-03-08 17:12:40|135.74|133.34|135.74|133.34|135.74|133.34|135.38|132.98|0
1646759570000|2022-03-08 17:12:50|135.86|133.46|135.86|133.46|135.86|133.46|135.38|132.98|0
1646759580000|2022-03-08 17:13:00|136.29|133.89|136.23|133.83|136.29|133.89|136.23|133.83|0
1646759590000|2022-03-08 17:13:10|135.62|133.22|136.16|133.76|136.16|133.76|135.5|133.1|0
1646759600000|2022-03-08 17:13:20|136.11|133.71|136.47|134.07|136.47|134.07|135.43|133.03|0
1646759610000|2022-03-08 17:13:30|136.72|134.32|136.65|134.25|136.84|134.44|136.65|134.25|0
1646759620000|2022-03-08 17:13:40|136.41|134.01|136.47|134.07|136.47|134.07|136.23|133.83|0
1646759630000|2022-03-08 17:13:50|136.71|134.31|137.2|134.8|137.2|134.8|136.71|134.31|0
1646759640000|2022-03-08 17:14:00|137.08|134.68|137.69|135.29|137.69|135.29|137.08|134.68|0
1646759650000|2022-03-08 17:14:10|137.33|134.93|137.82|135.42|137.82|135.42|137.2|134.8|0
1646759660000|2022-03-08 17:14:20|137.75|135.35|138.31|135.91|138.31|135.91|137.75|135.35|0
1646759670000|2022-03-08 17:14:30|138.06|135.66|138.06|135.66|138.31|135.91|138.06|135.66|0
1646759680000|2022-03-08 17:14:40|138.31|135.91|139.17|136.77|139.17|136.77|138.31|135.91|0
1646759690000|2022-03-08 17:14:50|139.42|137.02|139.66|137.26|139.66|137.26|139.29|136.89|0
1646759700000|2022-03-08 17:15:00|140.53|138.13|140.91|138.51|140.91|138.51|140.53|138.13|0
1646759710000|2022-03-08 17:15:10|140.66|138.26|140.66|138.26|140.84|138.44|140.53|138.13|0
1646759720000|2022-03-08 17:15:20|140.16|137.76|138.37|135.97|140.16|137.76|138.37|135.97|0
1646759730000|2022-03-08 17:15:30|138.43|136.03|138.86|136.46|138.92|136.52|138.43|136.03|0
1646759740000|2022-03-08 17:15:40|139.17|136.77|139.29|136.89|139.79|137.39|139.17|136.77|0
1646759750000|2022-03-08 17:15:50|139.54|137.14|140.04|137.64|140.04|137.64|139.42|137.02|0
1646759760000|2022-03-08 17:16:00|139.48|137.08|139.91|137.51|139.91|137.51|138.8|136.4|0
1646759770000|2022-03-08 17:16:10|140.53|138.13|140.41|138.01|140.53|138.13|140.16|137.76|0
1646759780000|2022-03-08 17:16:20|140.84|138.44|140.78|138.38|141.03|138.63|140.59|138.19|0
1646759790000|2022-03-08 17:16:30|142.28|139.88|142.9|140.5|142.9|140.5|142.15|139.75|0
1646759800000|2022-03-08 17:16:40|142.71|140.31|143.41|141.01|143.41|141.01|142.53|140.13|0
1646759810000|2022-03-08 17:16:50|143.28|140.88|143.28|140.88|143.28|140.88|143.15|140.75|0
1646759820000|2022-03-08 17:17:00|142.4|140|142.4|140|142.4|140|142.15|139.75|0
1646759830000|2022-03-08 17:17:10|142.84|140.44|143.03|140.63|143.28|140.88|142.78|140.38|0
1646759840000|2022-03-08 17:17:20|143.21|140.81|143.15|140.75|143.28|140.88|142.78|140.38|0
1646759850000|2022-03-08 17:17:30|143.21|140.81|143.66|141.26|143.66|141.26|143.21|140.81|0
1646759860000|2022-03-08 17:17:40|143.53|141.13|143.78|141.38|143.78|141.38|143.28|140.88|0
1646759870000|2022-03-08 17:17:50|143.53|141.13|143.66|141.26|143.97|141.57|143.53|141.13|0
1646759880000|2022-03-08 17:18:00|143.03|140.63|143.66|141.26|143.66|141.26|142.53|140.13|0
1646759890000|2022-03-08 17:18:10|143.78|141.38|144.29|141.89|144.29|141.89|143.78|141.38|0
1646759900000|2022-03-08 17:18:20|145.05|142.65|147.21|144.81|147.21|144.81|145.05|142.65|0
1646759910000|2022-03-08 17:18:30|147.34|144.94|147.14|144.74|147.72|145.32|147.08|144.68|0
1646759920000|2022-03-08 17:18:40|146.57|144.17|147.46|145.06|147.59|145.19|146.57|144.17|0
1646759930000|2022-03-08 17:18:50|147.34|144.94|148.36|145.96|148.36|145.96|147.34|144.94|0
1646759940000|2022-03-08 17:19:00|148.49|146.09|147.34|144.94|148.49|146.09|147.34|144.94|0
1646759950000|2022-03-08 17:19:10|146.44|144.04|154.86|152.46|154.86|152.46|145.23|142.83|0
1646759960000|2022-03-08 17:19:20|150.5|148.1|153.24|150.84|153.24|150.84|150.5|148.1|0
1646759970000|2022-03-08 17:19:30|150.12|147.72|149.61|147.21|150.12|147.72|149.61|147.21|0
1646759980000|2022-03-08 17:19:40|149.22|146.82|148.77|146.37|149.35|146.95|148.77|146.37|0
1646759990000|2022-03-08 17:19:50|148.71|146.31|148.71|146.31|148.84|146.44|148.71|146.31|0
1646760000000|2022-03-08 17:20:00|148.97|146.57|148.84|146.44|148.97|146.57|148.71|146.31|0
1646760010000|2022-03-08 17:20:10|148.97|146.57|149.41|147.01|149.48|147.08|148.97|146.57|0
1646760020000|2022-03-08 17:20:20|149.09|146.69|147.95|145.55|149.09|146.69|147.95|145.55|0
1646760030000|2022-03-08 17:20:30|147.31|144.91|147.95|145.55|147.95|145.55|147.31|144.91|0
1646760040000|2022-03-08 17:20:40|148.2|145.8|147.82|145.42|148.2|145.8|147.82|145.42|0
1646760050000|2022-03-08 17:20:50|148.07|145.67|147.82|145.42|148.07|145.67|147.56|145.16|0
1646760060000|2022-03-08 17:21:00|148.2|145.8|149.22|146.82|149.22|146.82|148.2|145.8|0
1646760070000|2022-03-08 17:21:10|149.61|147.21|149.48|147.08|149.61|147.21|149.35|146.95|0
1646760080000|2022-03-08 17:21:20|148.97|146.57|148.71|146.31|148.97|146.57|148.26|145.86|0
1646760090000|2022-03-08 17:21:30|148.52|146.12|148.77|146.37|148.9|146.5|148.52|146.12|0
1646760100000|2022-03-08 17:21:40|148.58|146.18|147.69|145.29|148.58|146.18|147.69|145.29|0
1646760110000|2022-03-08 17:21:50|147.82|145.42|147.31|144.91|147.94|145.54|147.31|144.91|0
1646760120000|2022-03-08 17:22:00|147.44|145.04|147.37|144.97|148.2|145.8|147.37|144.97|0
1646760130000|2022-03-08 17:22:10|147.05|144.65|145.66|143.26|147.05|144.65|145.66|143.26|0
1646760140000|2022-03-08 17:22:20|144.91|142.51|144.41|142.01|144.91|142.51|144.41|142.01|0
1646760150000|2022-03-08 17:22:30|144.53|142.13|143.78|141.38|144.53|142.13|143.41|141.01|0
1646760160000|2022-03-08 17:22:40|143.66|141.26|142.34|139.94|143.66|141.26|142.34|139.94|0
1646760170000|2022-03-08 17:22:50|142.91|140.51|143.84|141.44|143.91|141.51|142.91|140.51|0
1646760180000|2022-03-08 17:23:00|143.16|140.76|143.65|141.25|144.03|141.63|143.16|140.76|0
1646760190000|2022-03-08 17:23:10|143.16|140.76|143.9|141.5|143.9|141.5|143.16|140.76|0
1646760200000|2022-03-08 17:23:20|143.4|141|142.34|139.94|143.4|141|142.16|139.76|0
1646760210000|2022-03-08 17:23:30|142.78|140.38|142.59|140.19|142.78|140.38|142.03|139.63|0
1646760220000|2022-03-08 17:23:40|142.12|139.72|141.13|138.73|142.12|139.72|141.13|138.73|0
1646760230000|2022-03-08 17:23:50|141.01|138.61|141.38|138.98|142|139.6|141.01|138.61|0
1646760240000|2022-03-08 17:24:00|142.18|139.78|142.62|140.22|142.62|140.22|142.18|139.78|0
1646760250000|2022-03-08 17:24:10|143.11|140.71|142.37|139.97|143.11|140.71|142.37|139.97|0
1646760260000|2022-03-08 17:24:20|141.81|139.41|142.12|139.72|142.12|139.72|141.25|138.85|0
1646760270000|2022-03-08 17:24:30|142.37|139.97|141.5|139.1|142.43|140.03|141.5|139.1|0
1646760280000|2022-03-08 17:24:40|141.13|138.73|141.75|139.35|141.75|139.35|141.13|138.73|0
1646760290000|2022-03-08 17:24:50|141.13|138.73|141.56|139.16|141.56|139.16|141.13|138.73|0
1646760300000|2022-03-08 17:25:00|141.5|139.1|141.75|139.35|141.87|139.47|141.5|139.1|0
1646760310000|2022-03-08 17:25:10|141.87|139.47|139.89|137.49|141.87|139.47|139.89|137.49|0
1646760320000|2022-03-08 17:25:20|140.63|138.23|139.65|137.25|140.63|138.23|139.65|137.25|0
1646760330000|2022-03-08 17:25:30|139.28|136.88|138.85|136.45|139.28|136.88|138.67|136.27|0
1646760340000|2022-03-08 17:25:40|138.91|136.51|138.18|135.78|138.91|136.51|138.18|135.78|0
1646760350000|2022-03-08 17:25:50|138.06|135.66|138.54|136.14|138.54|136.14|137.69|135.29|0
1646760360000|2022-03-08 17:26:00|139.16|136.76|139.71|137.31|139.71|137.31|139.16|136.76|0
1646760370000|2022-03-08 17:26:10|138.79|136.39|138.24|135.84|138.79|136.39|138.24|135.84|0
1646760380000|2022-03-08 17:26:20|138.67|136.27|138.42|136.02|138.85|136.45|138.42|136.02|0
1646760390000|2022-03-08 17:26:30|138.54|136.14|139.28|136.88|139.28|136.88|138.54|136.14|0
1646760400000|2022-03-08 17:26:40|139.16|136.76|139.03|136.63|139.16|136.76|139.03|136.63|0
1646760410000|2022-03-08 17:26:50|139.28|136.88|138.42|136.02|139.28|136.88|138.42|136.02|0
1646760420000|2022-03-08 17:27:00|138.91|136.51|138.67|136.27|138.91|136.51|138.42|136.02|0
1646760430000|2022-03-08 17:27:10|138.54|136.14|139.28|136.88|139.28|136.88|138.54|136.14|0
1646760440000|2022-03-08 17:27:20|139.52|137.12|139.95|137.55|140.14|137.74|139.52|137.12|0
1646760450000|2022-03-08 17:27:30|140.26|137.86|141|138.6|141|138.6|140.26|137.86|0
1646760460000|2022-03-08 17:27:40|141.87|139.47|141.74|139.34|142.17|139.77|141.74|139.34|0
1646760470000|2022-03-08 17:27:50|141.49|139.09|141.87|139.47|142.24|139.84|141.49|139.09|0
1646760480000|2022-03-08 17:28:00|142.3|139.9|141.93|139.53|142.3|139.9|141.55|139.15|0
1646760490000|2022-03-08 17:28:10|142.36|139.96|143.42|141.02|143.42|141.02|141.68|139.28|0
1646760500000|2022-03-08 17:28:20|142.61|140.21|143.73|141.33|143.73|141.33|142.61|140.21|0
1646760510000|2022-03-08 17:28:30|144.23|141.83|144.48|142.08|144.48|142.08|143.98|141.58|0
1646760520000|2022-03-08 17:28:40|144.36|141.96|144.23|141.83|144.73|142.33|144.11|141.71|0
1646760530000|2022-03-08 17:28:50|144.36|141.96|144.61|142.21|144.61|142.21|144.36|141.96|0
1646760540000|2022-03-08 17:29:00|144.73|142.33|145.36|142.96|145.36|142.96|144.23|141.83|0
1646760550000|2022-03-08 17:29:10|145.61|143.21|146.5|144.1|146.5|144.1|145.61|143.21|0
1646760560000|2022-03-08 17:29:20|146.62|144.22|145.42|143.02|146.62|144.22|145.42|143.02|0
1646760570000|2022-03-08 17:29:30|146.24|143.84|146.62|144.22|146.62|144.22|146.24|143.84|0
1646760580000|2022-03-08 17:29:40|146.37|143.97|148.4|146|148.4|146|146.37|143.97|0
1646760590000|2022-03-08 17:29:50|147.76|145.36|146.88|144.48|147.76|145.36|146.88|144.48|0
1646760600000|2022-03-08 17:30:00|147|144.6|147.89|145.49|147.89|145.49|146.75|144.35|0
1646760610000|2022-03-08 17:30:10|147.83|145.43|147.51|145.11|147.83|145.43|147.13|144.73|0
1646760620000|2022-03-08 17:30:20|147.26|144.86|146.37|143.97|147.26|144.86|146.37|143.97|0
1646760630000|2022-03-08 17:30:30|146.3|143.9|145.74|143.34|146.3|143.9|145.74|143.34|0
1646760640000|2022-03-08 17:30:40|145.61|143.21|145.74|143.34|145.74|143.34|145.23|142.83|0
1646760650000|2022-03-08 17:30:50|145.55|143.15|144.61|142.21|145.55|143.15|144.61|142.21|0
1646760660000|2022-03-08 17:31:00|144.98|142.58|145.23|142.83|145.23|142.83|144.36|141.96|0
1646760670000|2022-03-08 17:31:10|144.73|142.33|144.61|142.21|145.55|143.15|144.61|142.21|0
1646760680000|2022-03-08 17:31:20|144.16|141.76|143.6|141.2|144.16|141.76|143.23|140.83|0
1646760690000|2022-03-08 17:31:30|143.79|141.39|143.85|141.45|143.98|141.58|142.98|140.58|0
1646760700000|2022-03-08 17:31:40|143.73|141.33|143.35|140.95|143.73|141.33|143.35|140.95|0
1646760710000|2022-03-08 17:31:50|143.73|141.33|143.98|141.58|143.98|141.58|143.73|141.33|0
1646760720000|2022-03-08 17:32:00|144.48|142.08|144.48|142.08|144.86|142.46|144.35|141.95|0
1646760730000|2022-03-08 17:32:10|144.73|142.33|144.86|142.46|145.04|142.64|144.73|142.33|0
1646760740000|2022-03-08 17:32:20|145.29|142.89|144.04|141.64|145.29|142.89|144.04|141.64|0
1646760750000|2022-03-08 17:32:30|143.98|141.58|144.1|141.7|144.1|141.7|143.98|141.58|0
1646760760000|2022-03-08 17:32:40|143.98|141.58|144.73|142.33|144.73|142.33|143.98|141.58|0
1646760770000|2022-03-08 17:32:50|144.98|142.58|145.04|142.64|145.04|142.64|144.6|142.2|0
1646760780000|2022-03-08 17:33:00|145.48|143.08|145.99|143.59|146.49|144.09|145.48|143.08|0
1646760790000|2022-03-08 17:33:10|146.49|144.09|147.13|144.73|147.19|144.79|146.49|144.09|0
1646760800000|2022-03-08 17:33:20|147.95|145.55|147.51|145.11|148.08|145.68|147.51|145.11|0
1646760810000|2022-03-08 17:33:30|147.63|145.23|149.55|147.15|149.55|147.15|147.63|145.23|0
1646760820000|2022-03-08 17:33:40|149.8|147.4|149.99|147.59|149.99|147.59|149.42|147.02|0
1646760830000|2022-03-08 17:33:50|150.12|147.72|149.67|147.27|150.12|147.72|149.67|147.27|0
1646760840000|2022-03-08 17:34:00|149.42|147.02|149.03|146.63|149.48|147.08|149.03|146.63|0
1646760850000|2022-03-08 17:34:10|149.16|146.76|149.73|147.33|149.73|147.33|149.16|146.76|0
1646760860000|2022-03-08 17:34:20|149.93|147.53|150.5|148.1|150.83|148.43|149.93|147.53|0
1646760870000|2022-03-08 17:34:30|150.7|148.3|150.57|148.17|150.76|148.36|150.57|148.17|0
1646760880000|2022-03-08 17:34:40|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1646760890000|2022-03-08 17:34:50|151.34|148.94|151.08|148.68|151.34|148.94|151.08|148.68|0
1646760900000|2022-03-08 17:35:00|150.7|148.3|150.83|148.43|150.83|148.43|150.06|147.66|0
1646760910000|2022-03-08 17:35:10|150.31|147.91|149.93|147.53|150.31|147.91|149.93|147.53|0
1646760920000|2022-03-08 17:35:20|149.86|147.46|149.54|147.14|149.86|147.46|149.54|147.14|0
1646760930000|2022-03-08 17:35:30|149.86|147.46|149.35|146.95|149.86|147.46|149.35|146.95|0
1646760940000|2022-03-08 17:35:40|149.41|147.01|148.39|145.99|149.41|147.01|148.14|145.74|0
1646760950000|2022-03-08 17:35:50|148.01|145.61|148.84|146.44|148.84|146.44|148.01|145.61|0
1646760960000|2022-03-08 17:36:00|148.71|146.31|148.9|146.5|149.03|146.63|148.71|146.31|0
1646760970000|2022-03-08 17:36:10|148.52|146.12|147.88|145.48|148.52|146.12|147.76|145.36|0
1646760980000|2022-03-08 17:36:20|148.07|145.67|147.5|145.1|148.07|145.67|147.5|145.1|0
1646760990000|2022-03-08 17:36:30|147.25|144.85|147.76|145.36|147.76|145.36|146.87|144.47|0
1646761000000|2022-03-08 17:36:40|147.88|145.48|149.03|146.63|149.03|146.63|147.88|145.48|0
1646761010000|2022-03-08 17:36:50|149.54|147.14|150.44|148.04|150.44|148.04|149.54|147.14|0
1646761020000|2022-03-08 17:37:00|149.92|147.52|150.24|147.84|150.7|148.3|149.92|147.52|0
1646761030000|2022-03-08 17:37:10|150.44|148.04|150.11|147.71|150.44|148.04|150.11|147.71|0
1646761040000|2022-03-08 17:37:20|150.63|148.23|150.69|148.29|150.69|148.29|149.92|147.52|0
1646761050000|2022-03-08 17:37:30|150.57|148.17|150.82|148.42|150.82|148.42|150.31|147.91|0
1646761060000|2022-03-08 17:37:40|151.21|148.81|149.67|147.27|151.21|148.81|149.6|147.2|0
1646761070000|2022-03-08 17:37:50|149.6|147.2|149.8|147.4|149.8|147.4|149.6|147.2|0
1646761080000|2022-03-08 17:38:00|150.11|147.71|149.54|147.14|150.11|147.71|149.54|147.14|0
1646761090000|2022-03-08 17:38:10|149.86|147.46|149.92|147.52|150.05|147.65|149.86|147.46|0
1646761100000|2022-03-08 17:38:20|150.18|147.78|150.18|147.78|150.18|147.78|150.18|147.78|0
1646761110000|2022-03-08 17:38:30|150.37|147.97|151.08|148.68|151.08|148.68|150.37|147.97|0
1646761120000|2022-03-08 17:38:40|151.47|149.07|150.44|148.04|151.72|149.32|150.44|148.04|0
1646761130000|2022-03-08 17:38:50|149.86|147.46|149.92|147.52|150.18|147.78|149.86|147.46|0
1646761140000|2022-03-08 17:39:00|150.5|148.1|151.53|149.13|151.53|149.13|150.5|148.1|0
1646761150000|2022-03-08 17:39:10|151.34|148.94|151.01|148.61|151.34|148.94|150.95|148.55|0
1646761160000|2022-03-08 17:39:20|150.69|148.29|150.69|148.29|150.82|148.42|150.43|148.03|0
1646761170000|2022-03-08 17:39:30|150.37|147.97|150.88|148.48|150.95|148.55|150.37|147.97|0
1646761180000|2022-03-08 17:39:40|151.46|149.06|152.11|149.71|152.11|149.71|151.46|149.06|0
1646761190000|2022-03-08 17:39:50|152.24|149.84|152.3|149.9|152.3|149.9|151.85|149.45|0
1646761200000|2022-03-08 17:40:00|152.63|150.23|152.43|150.03|152.63|150.23|151.85|149.45|0
1646761210000|2022-03-08 17:40:10|152.37|149.97|151.98|149.58|152.37|149.97|151.98|149.58|0
1646761220000|2022-03-08 17:40:20|151.91|149.51|150.82|148.42|151.91|149.51|150.69|148.29|0
1646761230000|2022-03-08 17:40:30|151.08|148.68|150.56|148.16|151.46|149.06|150.56|148.16|0
1646761240000|2022-03-08 17:40:40|149.79|147.39|150.56|148.16|150.56|148.16|149.79|147.39|0
1646761250000|2022-03-08 17:40:50|150.69|148.29|149.53|147.13|150.69|148.29|149.53|147.13|0
1646761260000|2022-03-08 17:41:00|149.66|147.26|148.13|145.73|149.66|147.26|147.88|145.48|0
1646761270000|2022-03-08 17:41:10|148.64|146.24|148.64|146.24|148.64|146.24|148|145.6|0
1646761280000|2022-03-08 17:41:20|148.26|145.86|148.26|145.86|148.26|145.86|148|145.6|0
1646761290000|2022-03-08 17:41:30|148.13|145.73|148|145.6|148.13|145.73|147.75|145.35|0
1646761300000|2022-03-08 17:41:40|148.19|145.79|148.89|146.49|148.89|146.49|148.19|145.79|0
1646761310000|2022-03-08 17:41:50|149.28|146.88|149.15|146.75|149.28|146.88|149.15|146.75|0
1646761320000|2022-03-08 17:42:00|148.77|146.37|149.15|146.75|149.15|146.75|148.77|146.37|0
1646761330000|2022-03-08 17:42:10|150.17|147.77|149.41|147.01|150.17|147.77|148.77|146.37|0
1646761340000|2022-03-08 17:42:20|148.89|146.49|149.59|147.19|149.59|147.19|148.89|146.49|0
1646761350000|2022-03-08 17:42:30|149.47|147.07|149.85|147.45|149.85|147.45|149.21|146.81|0
1646761360000|2022-03-08 17:42:40|149.4|147|150.04|147.64|150.04|147.64|149.4|147|0
1646761370000|2022-03-08 17:42:50|149.92|147.52|149.66|147.26|149.92|147.52|149.28|146.88|0
1646761380000|2022-03-08 17:43:00|149.34|146.94|150.04|147.64|150.3|147.9|149.34|146.94|0
1646761390000|2022-03-08 17:43:10|151.07|148.67|150.69|148.29|151.07|148.67|150.69|148.29|0
1646761400000|2022-03-08 17:43:20|150.56|148.16|149.92|147.52|150.56|148.16|149.92|147.52|0
1646761410000|2022-03-08 17:43:30|150.56|148.16|151.07|148.67|151.07|148.67|150.3|147.9|0
1646761420000|2022-03-08 17:43:40|152.49|150.09|154.05|151.65|154.05|151.65|152.49|150.09|0
1646761430000|2022-03-08 17:43:50|153.66|151.26|152.72|150.32|153.66|151.26|152.72|150.32|0
1646761440000|2022-03-08 17:44:00|152.52|150.12|151.68|149.28|152.52|150.12|151.42|149.02|0
1646761450000|2022-03-08 17:44:10|152.52|150.12|152.84|150.44|152.84|150.44|152.52|150.12|0
1646761460000|2022-03-08 17:44:20|152.71|150.31|153.24|150.84|153.24|150.84|151.87|149.47|0
1646761470000|2022-03-08 17:44:30|152.97|150.57|152.06|149.66|152.97|150.57|151.93|149.53|0
1646761480000|2022-03-08 17:44:40|152.71|150.31|152.45|150.05|152.84|150.44|152.45|150.05|0
1646761490000|2022-03-08 17:44:50|152.06|149.66|152.06|149.66|152.06|149.66|151.67|149.27|0
1646761500000|2022-03-08 17:45:00|151.29|148.89|150.77|148.37|151.29|148.89|150.77|148.37|0
1646761510000|2022-03-08 17:45:10|150.7|148.3|149.87|147.47|150.9|148.5|149.87|147.47|0
1646761520000|2022-03-08 17:45:20|149.54|147.14|149.35|146.95|149.54|147.14|148.84|146.44|0
1646761530000|2022-03-08 17:45:30|149.61|147.21|149.99|147.59|149.99|147.59|149.48|147.08|0
1646761540000|2022-03-08 17:45:40|150.77|148.37|151.54|149.14|151.54|149.14|150.77|148.37|0
1646761550000|2022-03-08 17:45:50|151.41|149.01|151.54|149.14|151.54|149.14|151.41|149.01|0
1646761560000|2022-03-08 17:46:00|151.15|148.75|151.28|148.88|151.54|149.14|151.15|148.75|0
1646761570000|2022-03-08 17:46:10|151.54|149.14|152.71|150.31|152.71|150.31|151.54|149.14|0
1646761580000|2022-03-08 17:46:20|152.06|149.66|153.62|151.22|153.62|151.22|152.06|149.66|0
1646761590000|2022-03-08 17:46:30|153.49|151.09|153.62|151.22|153.75|151.35|153.49|151.09|0
1646761600000|2022-03-08 17:46:40|153.36|150.96|153.03|150.63|153.75|151.35|153.03|150.63|0
1646761610000|2022-03-08 17:46:50|153.23|150.83|152.97|150.57|153.23|150.83|152.64|150.24|0
1646761620000|2022-03-08 17:47:00|152.84|150.44|153.1|150.7|153.1|150.7|152.64|150.24|0
1646761630000|2022-03-08 17:47:10|152.84|150.44|152.45|150.05|153.23|150.83|152.45|150.05|0
1646761640000|2022-03-08 17:47:20|152.58|150.18|152.06|149.66|152.58|150.18|152.06|149.66|0
1646761650000|2022-03-08 17:47:30|152.84|150.44|153.16|150.76|153.16|150.76|152.84|150.44|0
1646761660000|2022-03-08 17:47:40|152.9|150.5|152.51|150.11|152.97|150.57|152.51|150.11|0
1646761670000|2022-03-08 17:47:50|152.84|150.44|152.84|150.44|153.16|150.76|152.84|150.44|0
1646761680000|2022-03-08 17:48:00|152.19|149.79|152.06|149.66|152.19|149.79|151.54|149.14|0
1646761690000|2022-03-08 17:48:10|151.28|148.88|151.15|148.75|151.34|148.94|150.51|148.11|0
1646761700000|2022-03-08 17:48:20|151.41|149.01|151.41|149.01|151.41|149.01|151.28|148.88|0
1646761710000|2022-03-08 17:48:30|151.67|149.27|151.28|148.88|151.73|149.33|151.28|148.88|0
1646761720000|2022-03-08 17:48:40|152.19|149.79|151.41|149.01|152.32|149.92|151.41|149.01|0
1646761730000|2022-03-08 17:48:50|151.28|148.88|151.02|148.62|151.28|148.88|151.02|148.62|0
1646761740000|2022-03-08 17:49:00|151.47|149.07|152.32|149.92|152.32|149.92|151.47|149.07|0
1646761750000|2022-03-08 17:49:10|152.19|149.79|152.51|150.11|152.51|150.11|152.19|149.79|0
1646761760000|2022-03-08 17:49:20|152.19|149.79|151.73|149.33|152.19|149.79|151.73|149.33|0
1646761770000|2022-03-08 17:49:30|152.06|149.66|151.8|149.4|152.06|149.66|151.8|149.4|0
1646761780000|2022-03-08 17:49:40|151.67|149.27|151.28|148.88|151.67|149.27|151.28|148.88|0
1646761790000|2022-03-08 17:49:50|151.67|149.27|151.54|149.14|151.8|149.4|151.54|149.14|0
1646761800000|2022-03-08 17:50:00|151.8|149.4|151.15|148.75|151.8|149.4|149.99|147.59|0
1646761810000|2022-03-08 17:50:10|150.37|147.97|149.99|147.59|150.37|147.97|149.92|147.52|0
1646761820000|2022-03-08 17:50:20|149.34|146.94|148.06|145.66|149.34|146.94|148.06|145.66|0
1646761830000|2022-03-08 17:50:30|147.49|145.09|146.91|144.51|148.06|145.66|146.91|144.51|0
1646761840000|2022-03-08 17:50:40|148.19|145.79|147.87|145.47|148.19|145.79|147.81|145.41|0
1646761850000|2022-03-08 17:50:50|148.12|145.72|147.55|145.15|148.12|145.72|147.55|145.15|0
1646761860000|2022-03-08 17:51:00|147.17|144.77|147.17|144.77|147.55|145.15|147.17|144.77|0
1646761870000|2022-03-08 17:51:10|147.23|144.83|146.79|144.39|147.23|144.83|146.28|143.88|0
1646761880000|2022-03-08 17:51:20|146.66|144.26|146.28|143.88|146.66|144.26|146.28|143.88|0
1646761890000|2022-03-08 17:51:30|146.15|143.75|146.15|143.75|146.41|144.01|146.02|143.62|0
1646761900000|2022-03-08 17:51:40|146.91|144.51|147.55|145.15|147.55|145.15|146.91|144.51|0
1646761910000|2022-03-08 17:51:50|147.68|145.28|147.93|145.53|147.99|145.59|147.55|145.15|0
1646761920000|2022-03-08 17:52:00|148.32|145.92|149.47|147.07|149.47|147.07|148.32|145.92|0
1646761930000|2022-03-08 17:52:10|149.6|147.2|149.47|147.07|149.86|147.46|149.34|146.94|0
1646761940000|2022-03-08 17:52:20|149.6|147.2|149.53|147.13|149.6|147.2|149.34|146.94|0
1646761950000|2022-03-08 17:52:30|149.86|147.46|151.21|148.81|151.21|148.81|149.86|147.46|0
1646761960000|2022-03-08 17:52:40|151.27|148.87|150.76|148.36|151.27|148.87|150.69|148.29|0
1646761970000|2022-03-08 17:52:50|150.89|148.49|150.11|147.71|150.89|148.49|150.11|147.71|0
1646761980000|2022-03-08 17:53:00|149.73|147.33|151.66|149.26|151.66|149.26|149.73|147.33|0
1646761990000|2022-03-08 17:53:10|151.34|148.94|151.27|148.87|151.53|149.13|151.27|148.87|0
1646762000000|2022-03-08 17:53:20|152.05|149.65|152.11|149.71|152.44|150.04|152.05|149.65|0
1646762010000|2022-03-08 17:53:30|151.98|149.58|152.57|150.17|152.57|150.17|151.98|149.58|0
1646762020000|2022-03-08 17:53:40|152.7|150.3|152.44|150.04|152.7|150.3|152.37|149.97|0
1646762030000|2022-03-08 17:53:50|152.7|150.3|153.35|150.95|153.35|150.95|152.44|150.04|0
1646762040000|2022-03-08 17:54:00|152.76|150.36|153.22|150.82|153.22|150.82|152.57|150.17|0
1646762050000|2022-03-08 17:54:10|153.35|150.95|153.48|151.08|153.81|151.41|153.35|150.95|0
1646762060000|2022-03-08 17:54:20|153.87|151.47|153.22|150.82|153.87|151.47|153.22|150.82|0
1646762070000|2022-03-08 17:54:30|152.76|150.36|152.96|150.56|152.96|150.56|152.31|149.91|0
1646762080000|2022-03-08 17:54:40|153.22|150.82|154.53|152.13|154.53|152.13|153.22|150.82|0
1646762090000|2022-03-08 17:54:50|154.79|152.39|154.66|152.26|154.79|152.39|154.66|152.26|0
1646762100000|2022-03-08 17:55:00|154.59|152.19|153.61|151.21|154.59|152.19|153.61|151.21|0
1646762110000|2022-03-08 17:55:10|152.96|150.56|152.18|149.78|152.96|150.56|152.05|149.65|0
1646762120000|2022-03-08 17:55:20|152.24|149.84|151.92|149.52|152.24|149.84|151.92|149.52|0
1646762130000|2022-03-08 17:55:30|152.31|149.91|152.83|150.43|152.83|150.43|152.31|149.91|0
1646762140000|2022-03-08 17:55:40|152.57|150.17|153.09|150.69|153.09|150.69|152.57|150.17|0
1646762150000|2022-03-08 17:55:50|152.96|150.56|153.09|150.69|153.54|151.14|152.96|150.56|0
1646762160000|2022-03-08 17:56:00|153.15|150.75|152.18|149.78|153.15|150.75|151.92|149.52|0
1646762170000|2022-03-08 17:56:10|152.31|149.91|152.44|150.04|152.44|150.04|152.31|149.91|0
1646762180000|2022-03-08 17:56:20|152.76|150.36|152.18|149.78|152.76|150.36|152.18|149.78|0
1646762190000|2022-03-08 17:56:30|151.72|149.32|151.66|149.26|151.72|149.32|151.01|148.61|0
1646762200000|2022-03-08 17:56:40|151.79|149.39|151.33|148.93|151.79|149.39|151.33|148.93|0
1646762210000|2022-03-08 17:56:50|151.79|149.39|151.79|149.39|151.79|149.39|151.72|149.32|0
1646762220000|2022-03-08 17:57:00|152.83|150.43|152.18|149.78|152.83|150.43|152.18|149.78|0
1646762230000|2022-03-08 17:57:10|152.44|150.04|153.22|150.82|153.22|150.82|152.44|150.04|0
1646762240000|2022-03-08 17:57:20|153.48|151.08|153.35|150.95|153.61|151.21|153.35|150.95|0
1646762250000|2022-03-08 17:57:30|153.09|150.69|153.09|150.69|153.35|150.95|153.09|150.69|0
1646762260000|2022-03-08 17:57:40|153.28|150.88|152.57|150.17|153.28|150.88|152.57|150.17|0
1646762270000|2022-03-08 17:57:50|152.18|149.78|152.7|150.3|152.7|150.3|152.11|149.71|0
1646762280000|2022-03-08 17:58:00|153.35|150.95|152.89|150.49|153.48|151.08|152.89|150.49|0
1646762290000|2022-03-08 17:58:10|152.56|150.16|152.83|150.43|152.83|150.43|152.56|150.16|0
1646762300000|2022-03-08 17:58:20|152.56|150.16|152.69|150.29|152.69|150.29|151.91|149.51|0
1646762310000|2022-03-08 17:58:30|152.56|150.16|152.82|150.42|153.09|150.69|152.56|150.16|0
1646762320000|2022-03-08 17:58:40|152.69|150.29|152.82|150.42|153.22|150.82|152.69|150.29|0
1646762330000|2022-03-08 17:58:50|152.56|150.16|151.78|149.38|152.56|150.16|151.78|149.38|0
1646762340000|2022-03-08 17:59:00|152.43|150.03|152.43|150.03|152.95|150.55|152.43|150.03|0
1646762350000|2022-03-08 17:59:10|152.95|150.55|153.15|150.75|153.15|150.75|152.82|150.42|0
1646762360000|2022-03-08 17:59:20|153.08|150.68|152.56|150.16|153.08|150.68|152.43|150.03|0
1646762370000|2022-03-08 17:59:30|152.82|150.42|152.82|150.42|152.82|150.42|152.56|150.16|0
1646762380000|2022-03-08 17:59:40|152.56|150.16|152.95|150.55|152.95|150.55|152.56|150.16|0
1646762390000|2022-03-08 17:59:50|152.82|150.42|153.08|150.68|153.21|150.81|152.82|150.42|0
1646762400000|2022-03-08 18:00:00|153.47|151.07|154|151.6|154|151.6|153.47|151.07|0
1646762410000|2022-03-08 18:00:10|154.19|151.79|155.18|152.78|155.18|152.78|154.19|151.79|0
1646762420000|2022-03-08 18:00:20|155.44|153.04|154.91|152.51|155.44|153.04|154.91|152.51|0
1646762430000|2022-03-08 18:00:30|155.05|152.65|154.91|152.51|155.18|152.78|154.91|152.51|0
1646762440000|2022-03-08 18:00:40|154.78|152.38|154.91|152.51|154.91|152.51|154.78|152.38|0
1646762450000|2022-03-08 18:00:50|154.71|152.31|155.18|152.78|155.18|152.78|154.71|152.31|0
1646762460000|2022-03-08 18:01:00|155.31|152.91|155.31|152.91|155.57|153.17|155.31|152.91|0
1646762470000|2022-03-08 18:01:10|155.57|153.17|155.83|153.43|156.23|153.83|155.44|153.04|0
1646762480000|2022-03-08 18:01:20|156.1|153.7|157.02|154.62|157.15|154.75|156.1|153.7|0
1646762490000|2022-03-08 18:01:30|157.15|154.75|156.63|154.23|157.15|154.75|156.63|154.23|0
1646762500000|2022-03-08 18:01:40|156.69|154.29|157.42|155.02|157.42|155.02|156.69|154.29|0
1646762510000|2022-03-08 18:01:50|157.15|154.75|157.29|154.89|157.29|154.89|156.89|154.49|0
1646762520000|2022-03-08 18:02:00|157.42|155.02|156.49|154.09|157.42|155.02|156.49|154.09|0
1646762530000|2022-03-08 18:02:10|156.36|153.96|156.49|154.09|156.89|154.49|156.36|153.96|0
1646762540000|2022-03-08 18:02:20|157.08|154.68|157.29|154.89|157.29|154.89|157.08|154.68|0
1646762550000|2022-03-08 18:02:30|157.42|155.02|157.42|155.02|157.42|155.02|157.02|154.62|0
1646762560000|2022-03-08 18:02:40|157.95|155.55|157.55|155.15|157.95|155.55|157.55|155.15|0
1646762570000|2022-03-08 18:02:50|157.68|155.28|158.28|155.88|158.28|155.88|157.68|155.28|0
1646762580000|2022-03-08 18:03:00|158.61|156.21|158.88|156.48|158.88|156.48|158.54|156.14|0
1646762590000|2022-03-08 18:03:10|159.41|157.01|159.55|157.15|159.68|157.28|159.41|157.01|0
1646762600000|2022-03-08 18:03:20|159.48|157.08|158.35|155.95|159.48|157.08|158.35|155.95|0
1646762610000|2022-03-08 18:03:30|159.01|156.61|159.55|157.15|159.55|157.15|159.01|156.61|0
1646762620000|2022-03-08 18:03:40|159.28|156.88|159.41|157.01|159.41|157.01|158.88|156.48|0
1646762630000|2022-03-08 18:03:50|159.55|157.15|159.55|157.15|159.68|157.28|159.55|157.15|0
1646762640000|2022-03-08 18:04:00|159.28|156.88|159.01|156.61|159.28|156.88|158.88|156.48|0
1646762650000|2022-03-08 18:04:10|158.61|156.21|159.54|157.14|159.54|157.14|158.61|156.21|0
1646762660000|2022-03-08 18:04:20|159.14|156.74|159.14|156.74|159.14|156.74|158.81|156.41|0
1646762670000|2022-03-08 18:04:30|159.54|157.14|159.41|157.01|159.68|157.28|159.41|157.01|0
1646762680000|2022-03-08 18:04:40|159.54|157.14|159.81|157.41|159.81|157.41|159.54|157.14|0
1646762690000|2022-03-08 18:04:50|159.95|157.55|160.21|157.81|160.21|157.81|159.95|157.55|0
1646762700000|2022-03-08 18:05:00|160.08|157.68|159.68|157.28|160.75|158.35|159.68|157.28|0
1646762710000|2022-03-08 18:05:10|159.81|157.41|160.48|158.08|160.48|158.08|159.54|157.14|0
1646762720000|2022-03-08 18:05:20|160.61|158.21|160.75|158.35|160.75|158.35|160.08|157.68|0
1646762730000|2022-03-08 18:05:30|160.61|158.21|159.54|157.14|160.61|158.21|159.54|157.14|0
1646762740000|2022-03-08 18:05:40|159.14|156.74|158.88|156.48|159.41|157.01|158.88|156.48|0
1646762750000|2022-03-08 18:05:50|158.61|156.21|159.68|157.28|159.68|157.28|158.61|156.21|0
1646762760000|2022-03-08 18:06:00|159.41|157.01|159.01|156.61|159.61|157.21|159.01|156.61|0
1646762770000|2022-03-08 18:06:10|158.74|156.34|159.68|157.28|159.68|157.28|158.74|156.34|0
1646762780000|2022-03-08 18:06:20|159.14|156.74|159.41|157.01|159.68|157.28|159.14|156.74|0
1646762790000|2022-03-08 18:06:30|159.34|156.94|158.54|156.14|159.34|156.94|158.54|156.14|0
1646762800000|2022-03-08 18:06:40|158.21|155.81|159.01|156.61|159.14|156.74|158.21|155.81|0
1646762810000|2022-03-08 18:06:50|159.14|156.74|159.94|157.54|159.94|157.54|159.14|156.74|0
1646762820000|2022-03-08 18:07:00|160.14|157.74|159.07|156.67|160.14|157.74|159.07|156.67|0
1646762830000|2022-03-08 18:07:10|159.94|157.54|160.21|157.81|160.21|157.81|159.54|157.14|0
1646762840000|2022-03-08 18:07:20|159.94|157.54|160.75|158.35|160.75|158.35|159.94|157.54|0
1646762850000|2022-03-08 18:07:30|160.88|158.48|160.75|158.35|161.01|158.61|160.75|158.35|0
1646762860000|2022-03-08 18:07:40|160.27|157.87|161.69|159.29|161.69|159.29|160.27|157.87|0
1646762870000|2022-03-08 18:07:50|161.62|159.22|161.28|158.88|161.62|159.22|161.28|158.88|0
1646762880000|2022-03-08 18:08:00|161.15|158.75|161.55|159.15|161.69|159.29|161.15|158.75|0
1646762890000|2022-03-08 18:08:10|161.69|159.29|161.55|159.15|161.69|159.29|161.55|159.15|0
1646762900000|2022-03-08 18:08:20|161.01|158.61|162.09|159.69|162.09|159.69|160.74|158.34|0
1646762910000|2022-03-08 18:08:30|162.49|160.09|161.61|159.21|162.49|160.09|161.61|159.21|0
1646762920000|2022-03-08 18:08:40|161.55|159.15|162.22|159.82|162.22|159.82|161.42|159.02|0
1646762930000|2022-03-08 18:08:50|162.15|159.75|162.22|159.82|162.49|160.09|162.15|159.75|0
1646762940000|2022-03-08 18:09:00|161.95|159.55|161.34|158.94|161.95|159.55|161.34|158.94|0
1646762950000|2022-03-08 18:09:10|161.41|159.01|161.28|158.88|161.68|159.28|161.21|158.81|0
1646762960000|2022-03-08 18:09:20|161.34|158.94|159.59|157.19|165.25|162.85|159.59|157.19|0
1646762970000|2022-03-08 18:09:30|159.19|156.79|159.33|156.93|159.46|157.06|159.19|156.79|0
1646762980000|2022-03-08 18:09:40|159.59|157.19|160.94|158.54|160.94|158.54|159.59|157.19|0
1646762990000|2022-03-08 18:09:50|161.08|158.68|161.08|158.68|161.08|158.68|160.81|158.41|0
1646763000000|2022-03-08 18:10:00|161.35|158.95|159.46|157.06|161.35|158.95|159.46|157.06|0
1646763010000|2022-03-08 18:10:10|159.59|157.19|160.27|157.87|160.4|158|159.59|157.19|0
1646763020000|2022-03-08 18:10:20|160.4|158|160.4|158|160.4|158|160.33|157.93|0
1646763030000|2022-03-08 18:10:30|160.8|158.4|161.21|158.81|161.21|158.81|160.8|158.4|0
1646763040000|2022-03-08 18:10:40|161.48|159.08|160.94|158.54|161.48|159.08|160.94|158.54|0
1646763050000|2022-03-08 18:10:50|160.8|158.4|161.07|158.67|161.07|158.67|160.67|158.27|0
1646763060000|2022-03-08 18:11:00|161|158.6|160.53|158.13|161|158.6|160.53|158.13|0
1646763070000|2022-03-08 18:11:10|160.8|158.4|160.8|158.4|160.8|158.4|160.27|157.87|0
1646763080000|2022-03-08 18:11:20|161.21|158.81|161.07|158.67|161.21|158.81|161.07|158.67|0
1646763090000|2022-03-08 18:11:30|160.6|158.2|160.73|158.33|160.73|158.33|160.26|157.86|0
1646763100000|2022-03-08 18:11:40|160.94|158.54|160.8|158.4|161.21|158.81|160.8|158.4|0
1646763110000|2022-03-08 18:11:50|160.67|158.27|160.4|158|160.67|158.27|160.13|157.73|0
1646763120000|2022-03-08 18:12:00|160.13|157.73|160.8|158.4|160.94|158.54|160.13|157.73|0
1646763130000|2022-03-08 18:12:10|160.94|158.54|160.94|158.54|161.07|158.67|160.94|158.54|0
1646763140000|2022-03-08 18:12:20|161.21|158.81|161.07|158.67|161.21|158.81|160.8|158.4|0
1646763150000|2022-03-08 18:12:30|160.87|158.47|161.48|159.08|161.48|159.08|160.87|158.47|0
1646763160000|2022-03-08 18:12:40|161.27|158.87|161.48|159.08|162.15|159.75|161.27|158.87|0
1646763170000|2022-03-08 18:12:50|161.21|158.81|160.8|158.4|161.21|158.81|160.8|158.4|0
1646763180000|2022-03-08 18:13:00|161.34|158.94|161.61|159.21|161.75|159.35|161.34|158.94|0
1646763190000|2022-03-08 18:13:10|160.87|158.47|159.99|157.59|160.87|158.47|159.99|157.59|0
1646763200000|2022-03-08 18:13:20|160.13|157.73|159.99|157.59|160.13|157.73|159.59|157.19|0
1646763210000|2022-03-08 18:13:30|160.26|157.86|159.86|157.46|160.26|157.86|159.72|157.32|0
1646763220000|2022-03-08 18:13:40|159.46|157.06|158.52|156.12|159.46|157.06|158.52|156.12|0
1646763230000|2022-03-08 18:13:50|158.65|156.25|158.78|156.38|158.78|156.38|158.65|156.25|0
1646763240000|2022-03-08 18:14:00|159.86|157.46|159.72|157.32|159.86|157.46|159.72|157.32|0
1646763250000|2022-03-08 18:14:10|159.99|157.59|159.19|156.79|159.99|157.59|159.19|156.79|0
1646763260000|2022-03-08 18:14:20|159.05|156.65|158.71|156.31|159.05|156.65|158.71|156.31|0
1646763270000|2022-03-08 18:14:30|158.52|156.12|158.78|156.38|158.78|156.38|158.52|156.12|0
1646763280000|2022-03-08 18:14:40|159.32|156.92|158.65|156.25|159.32|156.92|158.65|156.25|0
1646763290000|2022-03-08 18:14:50|158.78|156.38|157.91|155.51|158.78|156.38|157.11|154.71|0
1646763300000|2022-03-08 18:15:00|157.71|155.31|157.78|155.38|157.98|155.58|157.71|155.31|0
1646763310000|2022-03-08 18:15:10|157.85|155.45|158.38|155.98|158.52|156.12|157.85|155.45|0
1646763320000|2022-03-08 18:15:20|158.78|156.38|158.92|156.52|158.92|156.52|158.65|156.25|0
1646763330000|2022-03-08 18:15:30|158.51|156.11|158.31|155.91|158.58|156.18|158.31|155.91|0
1646763340000|2022-03-08 18:15:40|158.25|155.85|158.25|155.85|158.38|155.98|158.11|155.71|0
1646763350000|2022-03-08 18:15:50|157.98|155.58|157.71|155.31|157.98|155.58|157.71|155.31|0
1646763360000|2022-03-08 18:16:00|158.18|155.78|157.85|155.45|158.38|155.98|157.85|155.45|0
1646763370000|2022-03-08 18:16:10|157.71|155.31|157.85|155.45|157.85|155.45|157.38|154.98|0
1646763380000|2022-03-08 18:16:20|157.58|155.18|157.85|155.45|157.98|155.58|157.58|155.18|0
1646763390000|2022-03-08 18:16:30|157.98|155.58|157.51|155.11|157.98|155.58|157.51|155.11|0
1646763400000|2022-03-08 18:16:40|157.71|155.31|157.64|155.24|157.85|155.45|157.64|155.24|0
1646763410000|2022-03-08 18:16:50|157.91|155.51|158.84|156.44|158.84|156.44|157.91|155.51|0
1646763420000|2022-03-08 18:17:00|159.05|156.65|159.18|156.78|159.45|157.05|158.78|156.38|0
1646763430000|2022-03-08 18:17:10|159.45|157.05|159.72|157.32|159.99|157.59|159.45|157.05|0
1646763440000|2022-03-08 18:17:20|159.45|157.05|159.45|157.05|159.45|157.05|159.32|156.92|0
1646763450000|2022-03-08 18:17:30|159.32|156.92|159.18|156.78|159.45|157.05|159.18|156.78|0
1646763460000|2022-03-08 18:17:40|159.25|156.85|159.05|156.65|159.25|156.85|158.84|156.44|0
1646763470000|2022-03-08 18:17:50|158.84|156.44|158.65|156.25|158.84|156.44|158.65|156.25|0
1646763480000|2022-03-08 18:18:00|158.91|156.51|157.84|155.44|158.91|156.51|157.84|155.44|0
1646763490000|2022-03-08 18:18:10|157.98|155.58|156.97|154.57|158.38|155.98|156.97|154.57|0
1646763500000|2022-03-08 18:18:20|157.04|154.64|156.91|154.51|157.04|154.64|156.51|154.11|0
1646763510000|2022-03-08 18:18:30|157.04|154.64|156.51|154.11|157.04|154.64|156.51|154.11|0
1646763520000|2022-03-08 18:18:40|157.37|154.97|157.44|155.04|157.44|155.04|156.91|154.51|0
1646763530000|2022-03-08 18:18:50|157.24|154.84|156.78|154.38|157.51|155.11|156.78|154.38|0
1646763540000|2022-03-08 18:19:00|157.11|154.71|157.18|154.78|157.18|154.78|157.11|154.71|0
1646763550000|2022-03-08 18:19:10|156.64|154.24|156.31|153.91|156.64|154.24|156.11|153.71|0
1646763560000|2022-03-08 18:19:20|156.25|153.85|156.71|154.31|156.71|154.31|156.11|153.71|0
1646763570000|2022-03-08 18:19:30|157.04|154.64|157.57|155.17|157.57|155.17|157.04|154.64|0
1646763580000|2022-03-08 18:19:40|157.84|155.44|158.24|155.84|158.24|155.84|157.84|155.44|0
1646763590000|2022-03-08 18:19:50|158.51|156.11|158.51|156.11|158.64|156.24|158.51|156.11|0
1646763600000|2022-03-08 18:20:00|158.64|156.24|158.24|155.84|158.64|156.24|158.11|155.71|0
1646763610000|2022-03-08 18:20:10|158.11|155.71|157.04|154.64|158.11|155.71|157.04|154.64|0
1646763620000|2022-03-08 18:20:20|156.78|154.38|156.24|153.84|156.78|154.38|156.24|153.84|0
1646763630000|2022-03-08 18:20:30|155.98|153.58|156.51|154.11|156.51|154.11|155.85|153.45|0
1646763640000|2022-03-08 18:20:40|155.85|153.45|156.24|153.84|156.24|153.84|155.85|153.45|0
1646763650000|2022-03-08 18:20:50|155.91|153.51|156.64|154.24|156.64|154.24|155.85|153.45|0
1646763660000|2022-03-08 18:21:00|156.91|154.51|157.57|155.17|157.57|155.17|156.91|154.51|0
1646763670000|2022-03-08 18:21:10|157.71|155.31|157.1|154.7|157.71|155.31|157.1|154.7|0
1646763680000|2022-03-08 18:21:20|156.84|154.44|155.91|153.51|156.84|154.44|155.91|153.51|0
1646763690000|2022-03-08 18:21:30|155.71|153.31|155.45|153.05|155.84|153.44|155.45|153.05|0
1646763700000|2022-03-08 18:21:40|155.32|152.92|155.32|152.92|155.32|152.92|155.18|152.78|0
1646763710000|2022-03-08 18:21:50|154.79|152.39|154.72|152.32|154.79|152.39|154.72|152.32|0
1646763720000|2022-03-08 18:22:00|155.18|152.78|154.52|152.12|155.18|152.78|154.45|152.05|0
1646763730000|2022-03-08 18:22:10|154.92|152.52|154.79|152.39|154.92|152.52|154.79|152.39|0
1646763740000|2022-03-08 18:22:20|154.92|152.52|156.04|153.64|156.04|153.64|154.92|152.52|0
1646763750000|2022-03-08 18:22:30|155.98|153.58|155.71|153.31|155.98|153.58|155.71|153.31|0
1646763760000|2022-03-08 18:22:40|155.58|153.18|155.45|153.05|155.71|153.31|155.45|153.05|0
1646763770000|2022-03-08 18:22:50|155.05|152.65|154.72|152.32|155.05|152.65|154.72|152.32|0
1646763780000|2022-03-08 18:23:00|154.52|152.12|154.52|152.12|154.92|152.52|154.52|152.12|0
1646763790000|2022-03-08 18:23:10|154.65|152.25|154|151.6|154.65|152.25|153.6|151.2|0
1646763800000|2022-03-08 18:23:20|154.19|151.79|153.47|151.07|154.26|151.86|153.47|151.07|0
1646763810000|2022-03-08 18:23:30|153.08|150.68|153.21|150.81|153.47|151.07|153.08|150.68|0
1646763820000|2022-03-08 18:23:40|152.95|150.55|152.75|150.35|152.95|150.55|152.55|150.15|0
1646763830000|2022-03-08 18:23:50|152.55|150.15|152.88|150.48|152.88|150.48|152.48|150.08|0
1646763840000|2022-03-08 18:24:00|153.08|150.68|153.73|151.33|153.73|151.33|153.08|150.68|0
1646763850000|2022-03-08 18:24:10|153.08|150.68|151.77|149.37|153.08|150.68|151.77|149.37|0
1646763860000|2022-03-08 18:24:20|152.22|149.82|152.16|149.76|152.29|149.89|152.16|149.76|0
1646763870000|2022-03-08 18:24:30|151.9|149.5|151.64|149.24|151.9|149.5|151.64|149.24|0
1646763880000|2022-03-08 18:24:40|151.25|148.85|150.53|148.13|151.57|149.17|150.53|148.13|0
1646763890000|2022-03-08 18:24:50|150.73|148.33|150.73|148.33|150.86|148.46|150.47|148.07|0
1646763900000|2022-03-08 18:25:00|150.4|148|149.82|147.42|150.73|148.33|149.82|147.42|0
1646763910000|2022-03-08 18:25:10|149.69|147.29|149.3|146.9|149.69|147.29|149.24|146.84|0
1646763920000|2022-03-08 18:25:20|149.43|147.03|149.95|147.55|149.95|147.55|149.3|146.9|0
1646763930000|2022-03-08 18:25:30|149.88|147.48|150.21|147.81|150.21|147.81|149.69|147.29|0
1646763940000|2022-03-08 18:25:40|149.69|147.29|148.53|146.13|149.69|147.29|148.53|146.13|0
1646763950000|2022-03-08 18:25:50|148.4|146|148.91|146.51|149.17|146.77|148.4|146|0
1646763960000|2022-03-08 18:26:00|149.04|146.64|148.4|146|149.04|146.64|148.4|146|0
1646763970000|2022-03-08 18:26:10|148.01|145.61|147.89|145.49|148.01|145.61|147.63|145.23|0
1646763980000|2022-03-08 18:26:20|147.82|145.42|147.37|144.97|147.82|145.42|147.37|144.97|0
1646763990000|2022-03-08 18:26:30|147.12|144.72|146.86|144.46|147.18|144.78|146.86|144.46|0
1646764000000|2022-03-08 18:26:40|146.79|144.39|146.99|144.59|146.99|144.59|146.48|144.08|0
1646764010000|2022-03-08 18:26:50|146.6|144.2|146.22|143.82|146.6|144.2|146.22|143.82|0
1646764020000|2022-03-08 18:27:00|146.6|144.2|146.73|144.33|146.73|144.33|146.6|144.2|0
1646764030000|2022-03-08 18:27:10|146.35|143.95|145.97|143.57|146.48|144.08|145.97|143.57|0
1646764040000|2022-03-08 18:27:20|145.46|143.06|145.46|143.06|145.58|143.18|145.08|142.68|0
1646764050000|2022-03-08 18:27:30|144.7|142.3|144.57|142.17|144.95|142.55|144.57|142.17|0
1646764060000|2022-03-08 18:27:40|144.88|142.48|145.14|142.74|145.14|142.74|144.88|142.48|0
1646764070000|2022-03-08 18:27:50|145.39|142.99|145.58|143.18|145.64|143.24|145.39|142.99|0
1646764080000|2022-03-08 18:28:00|145.97|143.57|145.71|143.31|146.09|143.69|145.71|143.31|0
1646764090000|2022-03-08 18:28:10|145.46|143.06|144.57|142.17|145.46|143.06|144.57|142.17|0
1646764100000|2022-03-08 18:28:20|143.68|141.28|144.19|141.79|144.19|141.79|143.68|141.28|0
1646764110000|2022-03-08 18:28:30|144.32|141.92|144.31|141.91|144.32|141.92|144.06|141.66|0
1646764120000|2022-03-08 18:28:40|144.19|141.79|143.56|141.16|144.19|141.79|143.56|141.16|0
1646764130000|2022-03-08 18:28:50|143.43|141.03|143.94|141.54|144.31|141.91|143.18|140.78|0
1646764140000|2022-03-08 18:29:00|144.19|141.79|145.07|142.67|145.33|142.93|144.19|141.79|0
1646764150000|2022-03-08 18:29:10|144.95|142.55|145.07|142.67|145.2|142.8|144.88|142.48|0
1646764160000|2022-03-08 18:29:20|144.44|142.04|144.31|141.91|144.63|142.23|144.19|141.79|0
1646764170000|2022-03-08 18:29:30|144.19|141.79|144.31|141.91|144.31|141.91|143.93|141.53|0
1646764180000|2022-03-08 18:29:40|144.19|141.79|144.69|142.29|144.69|142.29|144.19|141.79|0
1646764190000|2022-03-08 18:29:50|143.3|140.9|143.93|141.53|143.93|141.53|143.3|140.9|0
1646764200000|2022-03-08 18:30:00|144.19|141.79|142.67|140.27|144.19|141.79|142.67|140.27|0
1646764210000|2022-03-08 18:30:10|142.61|140.21|143.11|140.71|143.11|140.71|142.61|140.21|0
1646764220000|2022-03-08 18:30:20|143.05|140.65|142.61|140.21|143.05|140.65|142.55|140.15|0
1646764230000|2022-03-08 18:30:30|141.8|139.4|140.8|138.4|141.98|139.58|140.8|138.4|0
1646764240000|2022-03-08 18:30:40|140.55|138.15|140.18|137.78|140.55|138.15|140.05|137.65|0
1646764250000|2022-03-08 18:30:50|140.42|138.02|140.3|137.9|140.42|138.02|140.17|137.77|0
1646764260000|2022-03-08 18:31:00|139.99|137.59|138.81|136.41|139.99|137.59|138.81|136.41|0
1646764270000|2022-03-08 18:31:10|138.69|136.29|139.55|137.15|139.55|137.15|138.25|135.85|0
1646764280000|2022-03-08 18:31:20|139.68|137.28|139.06|136.66|139.8|137.4|139.06|136.66|0
1646764290000|2022-03-08 18:31:30|138.94|136.54|138.75|136.35|138.94|136.54|138.32|135.92|0
1646764300000|2022-03-08 18:31:40|138.19|135.79|138.44|136.04|138.75|136.35|138.19|135.79|0
1646764310000|2022-03-08 18:31:50|138.56|136.16|137.82|135.42|138.56|136.16|137.82|135.42|0
1646764320000|2022-03-08 18:32:00|138.07|135.67|138.07|135.67|138.32|135.92|138.07|135.67|0
1646764330000|2022-03-08 18:32:10|138.19|135.79|137.15|134.75|138.19|135.79|137.15|134.75|0
1646764340000|2022-03-08 18:32:20|136.78|134.38|135.87|133.47|136.78|134.38|135.74|133.34|0
1646764350000|2022-03-08 18:32:30|136.11|133.71|137.21|134.81|137.21|134.81|136.11|133.71|0
1646764360000|2022-03-08 18:32:40|137.09|134.69|137.46|135.06|137.46|135.06|136.72|134.32|0
1646764370000|2022-03-08 18:32:50|138.13|135.73|138.32|135.92|138.32|135.92|137.95|135.55|0
1646764380000|2022-03-08 18:33:00|138.93|136.53|139.06|136.66|139.18|136.78|138.25|135.85|0
1646764390000|2022-03-08 18:33:10|138.93|136.53|139.06|136.66|139.3|136.9|138.93|136.53|0
1646764400000|2022-03-08 18:33:20|139.18|136.78|140.54|138.14|140.54|138.14|139.18|136.78|0
1646764410000|2022-03-08 18:33:30|140.42|138.02|140.42|138.02|140.79|138.39|140.42|138.02|0
1646764420000|2022-03-08 18:33:40|140.92|138.52|140.92|138.52|140.92|138.52|140.79|138.39|0
1646764430000|2022-03-08 18:33:50|140.3|137.9|141.04|138.64|141.04|138.64|140.3|137.9|0
1646764440000|2022-03-08 18:34:00|140.35|137.95|138.44|136.04|140.35|137.95|138.44|136.04|0
1646764450000|2022-03-08 18:34:10|138.31|135.91|138.19|135.79|138.31|135.91|137.82|135.42|0
1646764460000|2022-03-08 18:34:20|138.07|135.67|138.56|136.16|138.56|136.16|138.07|135.67|0
1646764470000|2022-03-08 18:34:30|138.62|136.22|138.07|135.67|138.62|136.22|138.07|135.67|0
1646764480000|2022-03-08 18:34:40|138.62|136.22|138.07|135.67|138.81|136.41|138.07|135.67|0
1646764490000|2022-03-08 18:34:50|138.19|135.79|138.19|135.79|138.44|136.04|138.19|135.79|0
1646764500000|2022-03-08 18:35:00|138.31|135.91|138.62|136.22|138.62|136.22|138.19|135.79|0
1646764510000|2022-03-08 18:35:10|139.05|136.65|139.3|136.9|139.61|137.21|139.05|136.65|0
1646764520000|2022-03-08 18:35:20|138.93|136.53|139.18|136.78|139.24|136.84|138.93|136.53|0
1646764530000|2022-03-08 18:35:30|139.24|136.84|138.19|135.79|139.24|136.84|138.19|135.79|0
1646764540000|2022-03-08 18:35:40|138.25|135.85|137.82|135.42|138.25|135.85|137.82|135.42|0
1646764550000|2022-03-08 18:35:50|138.81|136.41|138.81|136.41|138.81|136.41|138.81|136.41|0
1646764560000|2022-03-08 18:36:00|138.56|136.16|138.81|136.41|139.3|136.9|138.56|136.16|0
1646764570000|2022-03-08 18:36:10|139.42|137.02|138.43|136.03|139.42|137.02|138.43|136.03|0
1646764580000|2022-03-08 18:36:20|138.37|135.97|138.68|136.28|138.68|136.28|138.19|135.79|0
1646764590000|2022-03-08 18:36:30|137.45|135.05|137.7|135.3|137.7|135.3|137.33|134.93|0
1646764600000|2022-03-08 18:36:40|137.51|135.11|137.82|135.42|138.06|135.66|137.51|135.11|0
1646764610000|2022-03-08 18:36:50|138.06|135.66|138.25|135.85|138.31|135.91|138.06|135.66|0
1646764620000|2022-03-08 18:37:00|138.43|136.03|138.19|135.79|138.56|136.16|138.19|135.79|0
1646764630000|2022-03-08 18:37:10|137.45|135.05|136.71|134.31|137.45|135.05|136.71|134.31|0
1646764640000|2022-03-08 18:37:20|136.96|134.56|136.84|134.44|137.08|134.68|136.84|134.44|0
1646764650000|2022-03-08 18:37:30|136.59|134.19|136.84|134.44|136.84|134.44|136.53|134.13|0
1646764660000|2022-03-08 18:37:40|136.53|134.13|137.33|134.93|137.33|134.93|136.4|134|0
1646764670000|2022-03-08 18:37:50|137.45|135.05|136.53|134.13|137.45|135.05|136.53|134.13|0
1646764680000|2022-03-08 18:38:00|136.35|133.95|135.13|132.73|136.35|133.95|135.13|132.73|0
1646764690000|2022-03-08 18:38:10|135.25|132.85|135.25|132.85|135.25|132.85|135.01|132.61|0
1646764700000|2022-03-08 18:38:20|135.37|132.97|135.74|133.34|135.74|133.34|135.37|132.97|0
1646764710000|2022-03-08 18:38:30|135.98|133.58|136.22|133.82|136.47|134.07|135.98|133.58|0
1646764720000|2022-03-08 18:38:40|136.83|134.43|136.1|133.7|136.83|134.43|136.04|133.64|0
1646764730000|2022-03-08 18:38:50|135.73|133.33|135.98|133.58|135.98|133.58|135.43|133.03|0
1646764740000|2022-03-08 18:39:00|135.91|133.51|136.1|133.7|136.1|133.7|135.86|133.46|0
1646764750000|2022-03-08 18:39:10|135.86|133.46|135.86|133.46|135.98|133.58|135.86|133.46|0
1646764760000|2022-03-08 18:39:20|135|132.6|136.04|133.64|136.04|133.64|135|132.6|0
1646764770000|2022-03-08 18:39:30|136.4|134|135.98|133.58|136.4|134|135.98|133.58|0
1646764780000|2022-03-08 18:39:40|136.1|133.7|135.79|133.39|136.1|133.7|135.61|133.21|0
1646764790000|2022-03-08 18:39:50|135.98|133.58|136.47|134.07|136.47|134.07|135.98|133.58|0
1646764800000|2022-03-08 18:40:00|135.85|133.45|135.49|133.09|135.85|133.45|135.49|133.09|0
1646764810000|2022-03-08 18:40:10|135.67|133.27|134.88|132.48|135.98|133.58|134.88|132.48|0
1646764820000|2022-03-08 18:40:20|134.4|132|135.67|133.27|135.67|133.27|134.4|132|0
1646764830000|2022-03-08 18:40:30|135.98|133.58|135.3|132.9|135.98|133.58|135.25|132.85|0
1646764840000|2022-03-08 18:40:40|135.67|133.27|133.97|131.57|136.1|133.7|129.81|127.41|0
1646764850000|2022-03-08 18:40:50|134.09|131.69|134.58|132.18|134.7|132.3|134.09|131.69|0
1646764860000|2022-03-08 18:41:00|134.7|132.3|133.72|131.32|134.7|132.3|133.72|131.32|0
1646764870000|2022-03-08 18:41:10|133.48|131.08|135.72|133.32|135.96|133.56|133.48|131.08|0
1646764880000|2022-03-08 18:41:20|134.75|132.35|134.32|131.92|134.75|132.35|134.15|131.75|0
1646764890000|2022-03-08 18:41:30|134.27|131.87|133.31|130.91|134.27|131.87|133.19|130.79|0
1646764900000|2022-03-08 18:41:40|133.19|130.79|132.95|130.55|133.31|130.91|132.95|130.55|0
1646764910000|2022-03-08 18:41:50|132.47|130.07|133.79|131.39|133.79|131.39|132.47|130.07|0
1646764920000|2022-03-08 18:42:00|133.91|131.51|134.39|131.99|134.81|132.41|133.91|131.51|0
1646764930000|2022-03-08 18:42:10|134.75|132.35|134.63|132.23|134.75|132.35|134.27|131.87|0
1646764940000|2022-03-08 18:42:20|134.2|131.8|134.93|132.53|134.99|132.59|134.2|131.8|0
1646764950000|2022-03-08 18:42:30|134.51|132.11|134.02|131.62|134.63|132.23|134.02|131.62|0
1646764960000|2022-03-08 18:42:40|134.14|131.74|133.48|131.08|134.14|131.74|133.48|131.08|0
1646764970000|2022-03-08 18:42:50|133.72|131.32|133.9|131.5|133.9|131.5|133.54|131.14|0
1646764980000|2022-03-08 18:43:00|134.51|132.11|135.71|133.31|135.71|133.31|134.51|132.11|0
1646764990000|2022-03-08 18:43:10|135.83|133.43|136.68|134.28|136.68|134.28|135.83|133.43|0
1646765000000|2022-03-08 18:43:20|136.99|134.59|136.44|134.04|136.99|134.59|136.32|133.92|0
1646765010000|2022-03-08 18:43:30|136.74|134.34|136.44|134.04|136.81|134.41|136.44|134.04|0
1646765020000|2022-03-08 18:43:40|136.93|134.53|137.17|134.77|137.17|134.77|136.56|134.16|0
1646765030000|2022-03-08 18:43:50|136.32|133.92|136.68|134.28|136.68|134.28|136.32|133.92|0
1646765040000|2022-03-08 18:44:00|136.8|134.4|135.71|133.31|136.8|134.4|135.71|133.31|0
1646765050000|2022-03-08 18:44:10|135.59|133.19|134.26|131.86|135.59|133.19|134.14|131.74|0
1646765060000|2022-03-08 18:44:20|134.2|131.8|135.11|132.71|135.11|132.71|134.2|131.8|0
1646765070000|2022-03-08 18:44:30|135.59|133.19|135.59|133.19|135.59|133.19|135.35|132.95|0
1646765080000|2022-03-08 18:44:40|136.32|133.92|135.95|133.55|136.32|133.92|135.95|133.55|0
1646765090000|2022-03-08 18:44:50|135.83|133.43|136.44|134.04|136.44|134.04|135.83|133.43|0
1646765100000|2022-03-08 18:45:00|136.8|134.4|136.68|134.28|136.98|134.58|136.44|134.04|0
1646765110000|2022-03-08 18:45:10|136.07|133.67|136.07|133.67|136.07|133.67|135.71|133.31|0
1646765120000|2022-03-08 18:45:20|135.83|133.43|135.71|133.31|135.95|133.55|135.71|133.31|0
1646765130000|2022-03-08 18:45:30|135.77|133.37|136.19|133.79|136.32|133.92|135.59|133.19|0
1646765140000|2022-03-08 18:45:40|135.71|133.31|134.38|131.98|135.71|133.31|134.26|131.86|0
1646765150000|2022-03-08 18:45:50|134.02|131.62|134.68|132.28|134.68|132.28|133.9|131.5|0
1646765160000|2022-03-08 18:46:00|135.35|132.95|134.98|132.58|135.52|133.12|134.98|132.58|0
1646765170000|2022-03-08 18:46:10|134.62|132.22|134.14|131.74|134.62|132.22|133.78|131.38|0
1646765180000|2022-03-08 18:46:20|133.9|131.5|134.5|132.1|134.56|132.16|133.9|131.5|0
1646765190000|2022-03-08 18:46:30|134.98|132.58|135.1|132.7|135.35|132.95|134.98|132.58|0
1646765200000|2022-03-08 18:46:40|135.71|133.31|135.59|133.19|135.83|133.43|135.59|133.19|0
1646765210000|2022-03-08 18:46:50|135.71|133.31|135.71|133.31|135.89|133.49|135.34|132.94|0
1646765220000|2022-03-08 18:47:00|135.59|133.19|135.83|133.43|136.01|133.61|135.59|133.19|0
1646765230000|2022-03-08 18:47:10|135.95|133.55|136.49|134.09|136.74|134.34|135.95|133.55|0
1646765240000|2022-03-08 18:47:20|137.29|134.89|136.61|134.21|137.29|134.89|136.44|134.04|0
1646765250000|2022-03-08 18:47:30|136.49|134.09|136.43|134.03|136.49|134.09|136.07|133.67|0
1646765260000|2022-03-08 18:47:40|136.8|134.4|137.04|134.64|137.29|134.89|136.8|134.4|0
1646765270000|2022-03-08 18:47:50|137.65|135.25|136.13|133.73|137.65|135.25|136.13|133.73|0
1646765280000|2022-03-08 18:48:00|136.19|133.79|135.34|132.94|136.19|133.79|135.16|132.76|0
1646765290000|2022-03-08 18:48:10|135.58|133.18|134.38|131.98|135.58|133.18|134.38|131.98|0
1646765300000|2022-03-08 18:48:20|134.26|131.86|133.95|131.55|134.56|132.16|133.95|131.55|0
1646765310000|2022-03-08 18:48:30|133.71|131.31|132.87|130.47|133.78|131.38|132.87|130.47|0
1646765320000|2022-03-08 18:48:40|132.58|130.18|131.33|128.93|132.82|130.42|131.33|128.93|0
1646765330000|2022-03-08 18:48:50|131.27|128.87|132.28|129.88|132.34|129.94|131.27|128.87|0
1646765340000|2022-03-08 18:49:00|131.74|129.34|132.52|130.12|132.58|130.18|131.74|129.34|0
1646765350000|2022-03-08 18:49:10|132.4|130|132.16|129.76|132.7|130.3|132.16|129.76|0
1646765360000|2022-03-08 18:49:20|131.86|129.46|132.4|130|132.4|130|131.86|129.46|0
1646765370000|2022-03-08 18:49:30|131.86|129.46|132.7|130.3|132.75|130.35|131.86|129.46|0
1646765380000|2022-03-08 18:49:40|132.34|129.94|132.58|130.18|133.17|130.77|132.34|129.94|0
1646765390000|2022-03-08 18:49:50|132.94|130.54|132.7|130.3|133.17|130.77|132.7|130.3|0
1646765400000|2022-03-08 18:50:00|132.22|129.82|131.15|128.75|132.82|130.42|131.15|128.75|0
1646765410000|2022-03-08 18:50:10|131.5|129.1|132.22|129.82|132.22|129.82|131.5|129.1|0
1646765420000|2022-03-08 18:50:20|132.46|130.06|131.74|129.34|132.46|130.06|131.74|129.34|0
1646765430000|2022-03-08 18:50:30|131.15|128.75|131.98|129.58|131.98|129.58|131.15|128.75|0
1646765440000|2022-03-08 18:50:40|131.8|129.4|132.34|129.94|132.34|129.94|131.8|129.4|0
1646765450000|2022-03-08 18:50:50|132.58|130.18|132.1|129.7|132.58|130.18|131.86|129.46|0
1646765460000|2022-03-08 18:51:00|131.98|129.58|131.74|129.34|132.1|129.7|131.74|129.34|0
1646765470000|2022-03-08 18:51:10|131.98|129.58|131.03|128.63|131.98|129.58|130.97|128.57|0
1646765480000|2022-03-08 18:51:20|131.15|128.75|131.68|129.28|131.68|129.28|131.03|128.63|0
1646765490000|2022-03-08 18:51:30|131.62|129.22|130.55|128.15|131.74|129.34|130.55|128.15|0
1646765500000|2022-03-08 18:51:40|130.2|127.8|130.44|128.04|130.44|128.04|130.14|127.74|0
1646765510000|2022-03-08 18:51:50|130.55|128.15|129.61|127.21|130.67|128.27|129.61|127.21|0
1646765520000|2022-03-08 18:52:00|130.2|127.8|131.5|129.1|131.5|129.1|130.2|127.8|0
1646765530000|2022-03-08 18:52:10|132.15|129.75|131.15|128.75|132.15|129.75|131.15|128.75|0
1646765540000|2022-03-08 18:52:20|131.5|129.1|131.86|129.46|131.98|129.58|131.5|129.1|0
1646765550000|2022-03-08 18:52:30|131.56|129.16|131.62|129.22|131.86|129.46|131.5|129.1|0
1646765560000|2022-03-08 18:52:40|132.15|129.75|132.39|129.99|132.39|129.99|132.03|129.63|0
1646765570000|2022-03-08 18:52:50|132.81|130.41|132.57|130.17|132.87|130.47|132.57|130.17|0
1646765580000|2022-03-08 18:53:00|132.27|129.87|131.5|129.1|132.27|129.87|131.38|128.98|0
1646765590000|2022-03-08 18:53:10|132.21|129.81|131.26|128.86|132.21|129.81|131.26|128.86|0
1646765600000|2022-03-08 18:53:20|131.62|129.22|132.33|129.93|132.51|130.11|131.62|129.22|0
1646765610000|2022-03-08 18:53:30|132.45|130.05|131.62|129.22|132.57|130.17|131.62|129.22|0
1646765620000|2022-03-08 18:53:40|131.14|128.74|131.26|128.86|131.44|129.04|131.14|128.74|0
1646765630000|2022-03-08 18:53:50|131.02|128.62|131.02|128.62|131.02|128.62|130.91|128.51|0
1646765640000|2022-03-08 18:54:00|131.26|128.86|130.2|127.8|131.26|128.86|130.13|127.73|0
1646765650000|2022-03-08 18:54:10|129.72|127.32|128.9|126.5|129.72|127.32|128.55|126.15|0
1646765660000|2022-03-08 18:54:20|128.55|126.15|128.31|125.91|128.67|126.27|128.2|125.8|0
1646765670000|2022-03-08 18:54:30|128.43|126.03|128.49|126.09|128.49|126.09|127.85|125.45|0
1646765680000|2022-03-08 18:54:40|128.67|126.27|129.02|126.62|129.02|126.62|128.67|126.27|0
1646765690000|2022-03-08 18:54:50|129.07|126.67|129.13|126.73|129.43|127.03|129.07|126.67|0
1646765700000|2022-03-08 18:55:00|129.25|126.85|128.25|125.85|129.25|126.85|128.25|125.85|0
1646765710000|2022-03-08 18:55:10|128.67|126.27|127.73|125.33|128.67|126.27|127.73|125.33|0
1646765720000|2022-03-08 18:55:20|128.02|125.62|128.55|126.15|128.55|126.15|127.67|125.27|0
1646765730000|2022-03-08 18:55:30|128.72|126.32|129.02|126.62|129.02|126.62|128.55|126.15|0
1646765740000|2022-03-08 18:55:40|128.55|126.15|128.43|126.03|128.84|126.44|128.43|126.03|0
1646765750000|2022-03-08 18:55:50|128.02|125.62|127.96|125.56|128.2|125.8|127.96|125.56|0
1646765760000|2022-03-08 18:56:00|127.85|125.45|128.25|125.85|128.55|126.15|127.85|125.45|0
1646765770000|2022-03-08 18:56:10|128.2|125.8|128.08|125.68|128.2|125.8|127.49|125.09|0
1646765780000|2022-03-08 18:56:20|127.73|125.33|128.31|125.91|128.31|125.91|127.73|125.33|0
1646765790000|2022-03-08 18:56:30|128.25|125.85|127.96|125.56|128.25|125.85|127.96|125.56|0
1646765800000|2022-03-08 18:56:40|127.73|125.33|127.96|125.56|128.13|125.73|127.73|125.33|0
1646765810000|2022-03-08 18:56:50|127.84|125.44|127.96|125.56|128.08|125.68|127.73|125.33|0
1646765820000|2022-03-08 18:57:00|128.08|125.68|128.9|126.5|129.01|126.61|128.08|125.68|0
1646765830000|2022-03-08 18:57:10|128.55|126.15|128.54|126.14|128.55|126.15|127.96|125.56|0
1646765840000|2022-03-08 18:57:20|128.72|126.32|128.08|125.68|128.72|126.32|128.08|125.68|0
1646765850000|2022-03-08 18:57:30|127.9|125.5|126.79|124.39|127.9|125.5|126.79|124.39|0
1646765860000|2022-03-08 18:57:40|127.38|124.98|127.9|125.5|127.9|125.5|127.26|124.86|0
1646765870000|2022-03-08 18:57:50|127.67|125.27|127.49|125.09|127.67|125.27|127.26|124.86|0
1646765880000|2022-03-08 18:58:00|127.14|124.74|126.1|123.7|127.14|124.74|126.1|123.7|0
1646765890000|2022-03-08 18:58:10|126.21|123.81|125.64|123.24|126.21|123.81|125.64|123.24|0
1646765900000|2022-03-08 18:58:20|125.41|123.01|125|122.6|125.52|123.12|124.94|122.54|0
1646765910000|2022-03-08 18:58:30|125.17|122.77|127.75|125.35|127.75|125.35|125.06|122.66|0
1646765920000|2022-03-08 18:58:40|128.1|125.7|128.1|125.7|128.45|126.05|128.1|125.7|0
1646765930000|2022-03-08 18:58:50|128.33|125.93|127.16|124.76|128.56|126.16|127.16|124.76|0
1646765940000|2022-03-08 18:59:00|127.74|125.34|128.02|125.62|128.09|125.69|127.74|125.34|0
1646765950000|2022-03-08 18:59:10|128.2|125.8|127.21|124.81|128.2|125.8|127.21|124.81|0
1646765960000|2022-03-08 18:59:20|127.16|124.76|126.58|124.18|127.33|124.93|126.58|124.18|0
1646765970000|2022-03-08 18:59:30|126.69|124.29|126.81|124.41|126.81|124.41|126.46|124.06|0
1646765980000|2022-03-08 18:59:40|127.04|124.64|126.35|123.95|127.04|124.64|126.35|123.95|0
1646765990000|2022-03-08 18:59:50|126.58|124.18|126.23|123.83|126.58|124.18|126.23|123.83|0
1646766000000|2022-03-08 19:00:00|125.36|122.96|126.11|123.71|126.35|123.95|125.36|122.96|0
1646766010000|2022-03-08 19:00:10|125.77|123.37|126.46|124.06|126.46|124.06|125.31|122.91|0
1646766020000|2022-03-08 19:00:20|126.23|123.83|126.81|124.41|126.81|124.41|126.23|123.83|0
1646766030000|2022-03-08 19:00:30|126.23|123.83|126.46|124.06|126.46|124.06|126.23|123.83|0
1646766040000|2022-03-08 19:00:40|125.88|123.48|126|123.6|126|123.6|125.88|123.48|0
1646766050000|2022-03-08 19:00:50|125.88|123.48|125.08|122.68|125.88|123.48|125.08|122.68|0
1646766060000|2022-03-08 19:01:00|124.28|121.88|123.19|120.79|124.28|121.88|123.19|120.79|0
1646766070000|2022-03-08 19:01:10|123.25|120.85|123.02|120.62|123.82|121.42|123.02|120.62|0
1646766080000|2022-03-08 19:01:20|122.8|120.4|123.08|120.68|123.08|120.68|122.8|120.4|0
1646766090000|2022-03-08 19:01:30|123.25|120.85|122.34|119.94|123.25|120.85|122.34|119.94|0
1646766100000|2022-03-08 19:01:40|122.01|119.61|121.89|119.49|122.01|119.61|121.67|119.27|0
1646766110000|2022-03-08 19:01:50|122.57|120.17|121.67|119.27|122.57|120.17|121.67|119.27|0
1646766120000|2022-03-08 19:02:00|121.33|118.93|121.05|118.65|121.67|119.27|121.05|118.65|0
1646766130000|2022-03-08 19:02:10|121.38|118.98|122|119.6|122|119.6|121.1|118.7|0
1646766140000|2022-03-08 19:02:20|122.34|119.94|120.99|118.59|122.34|119.94|120.99|118.59|0
1646766150000|2022-03-08 19:02:30|120.77|118.37|118.87|116.47|120.77|118.37|118.54|116.14|0
1646766160000|2022-03-08 19:02:40|119.2|116.8|120.77|118.37|120.77|118.37|119.2|116.8|0
1646766170000|2022-03-08 19:02:50|120.99|118.59|120.09|117.69|120.99|118.59|120.09|117.69|0
1646766180000|2022-03-08 19:03:00|119.65|117.25|120.21|117.81|120.21|117.81|119.65|117.25|0
1646766190000|2022-03-08 19:03:10|119.76|117.36|120.99|118.59|120.99|118.59|119.76|117.36|0
1646766200000|2022-03-08 19:03:20|121.1|118.7|120.99|118.59|121.1|118.7|120.99|118.59|0
1646766210000|2022-03-08 19:03:30|120.71|118.31|121.1|118.7|121.1|118.7|120.65|118.25|0
1646766220000|2022-03-08 19:03:40|121.89|119.49|121.78|119.38|121.89|119.49|121.66|119.26|0
1646766230000|2022-03-08 19:03:50|121.27|118.87|121.33|118.93|121.33|118.93|121.27|118.87|0
1646766240000|2022-03-08 19:04:00|121.21|118.81|120.65|118.25|121.21|118.81|120.54|118.14|0
1646766250000|2022-03-08 19:04:10|120.76|118.36|120.99|118.59|120.99|118.59|120.43|118.03|0
1646766260000|2022-03-08 19:04:20|120.88|118.48|120.43|118.03|120.88|118.48|120.43|118.03|0
1646766270000|2022-03-08 19:04:30|120.76|118.36|121.1|118.7|121.33|118.93|120.76|118.36|0
1646766280000|2022-03-08 19:04:40|120.76|118.36|123.02|120.62|123.02|120.62|120.65|118.25|0
1646766290000|2022-03-08 19:04:50|123.36|120.96|122.45|120.05|123.36|120.96|122.45|120.05|0
1646766300000|2022-03-08 19:05:00|121.55|119.15|121.78|119.38|121.78|119.38|121.21|118.81|0
1646766310000|2022-03-08 19:05:10|122.23|119.83|121.94|119.54|122.45|120.05|121.94|119.54|0
1646766320000|2022-03-08 19:05:20|121.89|119.49|122.05|119.65|122.23|119.83|121.89|119.49|0
1646766330000|2022-03-08 19:05:30|122|119.6|121.44|119.04|122|119.6|121.44|119.04|0
1646766340000|2022-03-08 19:05:40|122.45|120.05|122.45|120.05|122.45|120.05|122|119.6|0
1646766350000|2022-03-08 19:05:50|122.68|120.28|123.13|120.73|123.13|120.73|122.68|120.28|0
1646766360000|2022-03-08 19:06:00|123.7|121.3|123.81|121.41|123.81|121.41|123.59|121.19|0
1646766370000|2022-03-08 19:06:10|124.5|122.1|124.84|122.44|124.84|122.44|124.5|122.1|0
1646766380000|2022-03-08 19:06:20|124.78|122.38|124.9|122.5|125.07|122.67|124.78|122.38|0
1646766390000|2022-03-08 19:06:30|124.73|122.33|125.88|123.48|125.88|123.48|124.73|122.33|0
1646766400000|2022-03-08 19:06:40|125.53|123.13|126.45|124.05|126.45|124.05|125.53|123.13|0
1646766410000|2022-03-08 19:06:50|126.74|124.34|126.34|123.94|126.74|124.34|126.34|123.94|0
1646766420000|2022-03-08 19:07:00|125.76|123.36|125.18|122.78|125.76|123.36|124.61|122.21|0
1646766430000|2022-03-08 19:07:10|125.93|123.53|126.68|124.28|127.03|124.63|125.93|123.53|0
1646766440000|2022-03-08 19:07:20|126.91|124.51|127.14|124.74|127.49|125.09|126.91|124.51|0
1646766450000|2022-03-08 19:07:30|127.72|125.32|127.72|125.32|127.72|125.32|127.38|124.98|0
1646766460000|2022-03-08 19:07:40|127.43|125.03|127.66|125.26|127.66|125.26|127.43|125.03|0
1646766470000|2022-03-08 19:07:50|128.42|126.02|128.07|125.67|128.42|126.02|128.07|125.67|0
1646766480000|2022-03-08 19:08:00|128.31|125.91|127.38|124.98|128.31|125.91|127.38|124.98|0
1646766490000|2022-03-08 19:08:10|127.03|124.63|126.27|123.87|127.03|124.63|126.27|123.87|0
1646766500000|2022-03-08 19:08:20|126.68|124.28|126.22|123.82|126.68|124.28|126.1|123.7|0
1646766510000|2022-03-08 19:08:30|126.33|123.93|126.16|123.76|126.45|124.05|126.16|123.76|0
1646766520000|2022-03-08 19:08:40|126.1|123.7|125.18|122.78|126.1|123.7|125.07|122.67|0
1646766530000|2022-03-08 19:08:50|124.38|121.98|124.38|121.98|124.38|121.98|124.15|121.75|0
1646766540000|2022-03-08 19:09:00|124.44|122.04|125.24|122.84|125.24|122.84|124.44|122.04|0
1646766550000|2022-03-08 19:09:10|125.53|123.13|125.7|123.3|125.81|123.41|125.53|123.13|0
1646766560000|2022-03-08 19:09:20|125.99|123.59|125.53|123.13|125.99|123.59|125.41|123.01|0
1646766570000|2022-03-08 19:09:30|125.81|123.41|126.22|123.82|126.22|123.82|125.81|123.41|0
1646766580000|2022-03-08 19:09:40|126.04|123.64|127.14|124.74|127.14|124.74|126.04|123.64|0
1646766590000|2022-03-08 19:09:50|126.85|124.45|126.22|123.82|127.03|124.63|126.22|123.82|0
1646766600000|2022-03-08 19:10:00|126.33|123.93|125.18|122.78|126.33|123.93|125.18|122.78|0
1646766610000|2022-03-08 19:10:10|125.35|122.95|126.39|123.99|126.39|123.99|125.35|122.95|0
1646766620000|2022-03-08 19:10:20|126.5|124.1|125.87|123.47|126.5|124.1|125.81|123.41|0
1646766630000|2022-03-08 19:10:30|126.1|123.7|125.29|122.89|126.1|123.7|125.29|122.89|0
1646766640000|2022-03-08 19:10:40|125.23|122.83|125.52|123.12|125.52|123.12|125.23|122.83|0
1646766650000|2022-03-08 19:10:50|125.41|123.01|124.84|122.44|125.41|123.01|124.84|122.44|0
1646766660000|2022-03-08 19:11:00|124.61|122.21|123.47|121.07|124.61|122.21|123.47|121.07|0
1646766670000|2022-03-08 19:11:10|123.12|120.72|123.69|121.29|123.69|121.29|122.95|120.55|0
1646766680000|2022-03-08 19:11:20|123.81|121.41|123.81|121.41|123.92|121.52|123.81|121.41|0
1646766690000|2022-03-08 19:11:30|123.47|121.07|123.46|121.06|123.47|121.07|123.41|121.01|0
1646766700000|2022-03-08 19:11:40|123.41|121.01|123.46|121.06|123.46|121.06|123.35|120.95|0
1646766710000|2022-03-08 19:11:50|123.81|121.41|123.58|121.18|123.92|121.52|123.58|121.18|0
1646766720000|2022-03-08 19:12:00|123.81|121.41|121.65|119.25|123.81|121.41|121.65|119.25|0
1646766730000|2022-03-08 19:12:10|120.58|118.18|121.48|119.08|121.54|119.14|120.58|118.18|0
1646766740000|2022-03-08 19:12:20|121.54|119.14|121.88|119.48|121.88|119.48|121.54|119.14|0
1646766750000|2022-03-08 19:12:30|121.65|119.25|120.64|118.24|121.65|119.25|120.64|118.24|0
1646766760000|2022-03-08 19:12:40|120.75|118.35|121.2|118.8|121.2|118.8|120.53|118.13|0
1646766770000|2022-03-08 19:12:50|120.86|118.46|120.75|118.35|120.86|118.46|120.53|118.13|0
1646766780000|2022-03-08 19:13:00|121.09|118.69|122.04|119.64|122.1|119.7|121.09|118.69|0
1646766790000|2022-03-08 19:13:10|122.27|119.87|122.89|120.49|122.89|120.49|122.27|119.87|0
1646766800000|2022-03-08 19:13:20|123.01|120.61|124.15|121.75|124.15|121.75|123.01|120.61|0
1646766810000|2022-03-08 19:13:30|124.6|122.2|124.37|121.97|124.6|122.2|124.37|121.97|0
1646766820000|2022-03-08 19:13:40|124.6|122.2|124.26|121.86|124.6|122.2|124.26|121.86|0
1646766830000|2022-03-08 19:13:50|124.15|121.75|123.92|121.52|124.15|121.75|123.69|121.29|0
1646766840000|2022-03-08 19:14:00|123.69|121.29|125.06|122.66|125.06|122.66|123.69|121.29|0
1646766850000|2022-03-08 19:14:10|124.83|122.43|125.4|123|126.21|123.81|124.83|122.43|0
1646766860000|2022-03-08 19:14:20|126.03|123.63|125.63|123.23|126.03|123.63|125.63|123.23|0
1646766870000|2022-03-08 19:14:30|125.75|123.35|125.46|123.06|125.75|123.35|125.46|123.06|0
1646766880000|2022-03-08 19:14:40|125.63|123.23|124.94|122.54|125.63|123.23|124.83|122.43|0
1646766890000|2022-03-08 19:14:50|124.72|122.32|124.37|121.97|124.72|122.32|124.14|121.74|0
1646766900000|2022-03-08 19:15:00|124.83|122.43|123.57|121.17|124.83|122.43|123.57|121.17|0
1646766910000|2022-03-08 19:15:10|123.8|121.4|122.61|120.21|123.8|121.4|122.61|120.21|0
1646766920000|2022-03-08 19:15:20|122.78|120.38|123.23|120.83|123.23|120.83|122.78|120.38|0
1646766930000|2022-03-08 19:15:30|122.78|120.38|122.44|120.04|122.95|120.55|122.44|120.04|0
1646766940000|2022-03-08 19:15:40|122.66|120.26|121.93|119.53|122.66|120.26|121.93|119.53|0
1646766950000|2022-03-08 19:15:50|122.32|119.92|122.78|120.38|122.78|120.38|122.32|119.92|0
1646766960000|2022-03-08 19:16:00|123.46|121.06|124.26|121.86|124.48|122.08|123.46|121.06|0
1646766970000|2022-03-08 19:16:10|123.91|121.51|123.74|121.34|124.03|121.63|123.51|121.11|0
1646766980000|2022-03-08 19:16:20|124.37|121.97|124.26|121.86|124.54|122.14|124.14|121.74|0
1646766990000|2022-03-08 19:16:30|124.54|122.14|124.37|121.97|124.88|122.48|124.37|121.97|0
1646767000000|2022-03-08 19:16:40|124.6|122.2|125.11|122.71|125.11|122.71|124.37|121.97|0
1646767010000|2022-03-08 19:16:50|124.71|122.31|124.26|121.86|124.71|122.31|123.91|121.51|0
1646767020000|2022-03-08 19:17:00|124.6|122.2|123.63|121.23|124.6|122.2|123.63|121.23|0
1646767030000|2022-03-08 19:17:10|123.46|121.06|123.06|120.66|123.46|121.06|123.06|120.66|0
1646767040000|2022-03-08 19:17:20|123.34|120.94|122.89|120.49|123.34|120.94|122.89|120.49|0
1646767050000|2022-03-08 19:17:30|122.83|120.43|123.06|120.66|123.06|120.66|122.78|120.38|0
1646767060000|2022-03-08 19:17:40|123.68|121.28|123.34|120.94|123.68|121.28|123.34|120.94|0
1646767070000|2022-03-08 19:17:50|123.57|121.17|123.68|121.28|123.68|121.28|123.23|120.83|0
1646767080000|2022-03-08 19:18:00|123.57|121.17|123.8|121.4|124.37|121.97|123.57|121.17|0
1646767090000|2022-03-08 19:18:10|124.03|121.63|124.03|121.63|124.19|121.79|123.8|121.4|0
1646767100000|2022-03-08 19:18:20|124.31|121.91|125.05|122.65|125.05|122.65|124.31|121.91|0
1646767110000|2022-03-08 19:18:30|124.82|122.42|124.71|122.31|124.82|122.42|124.6|122.2|0
1646767120000|2022-03-08 19:18:40|124.82|122.42|126.32|123.92|126.32|123.92|124.82|122.42|0
1646767130000|2022-03-08 19:18:50|126.67|124.27|126.32|123.92|127.01|124.61|126.32|123.92|0
1646767140000|2022-03-08 19:19:00|126.43|124.03|125.28|122.88|126.43|124.03|125.28|122.88|0
1646767150000|2022-03-08 19:19:10|125.8|123.4|125.97|123.57|125.97|123.57|125.45|123.05|0
1646767160000|2022-03-08 19:19:20|126.14|123.74|125.8|123.4|126.14|123.74|125.63|123.23|0
1646767170000|2022-03-08 19:19:30|125.86|123.46|125.74|123.34|126.32|123.92|125.74|123.34|0
1646767180000|2022-03-08 19:19:40|125.63|123.23|125.05|122.65|125.74|123.34|125.05|122.65|0
1646767190000|2022-03-08 19:19:50|124.94|122.54|124.37|121.97|124.94|122.54|124.37|121.97|0
1646767200000|2022-03-08 19:20:00|124.59|122.19|124.65|122.25|124.71|122.31|124.37|121.97|0
1646767210000|2022-03-08 19:20:10|124.31|121.91|124.71|122.31|124.71|122.31|124.25|121.85|0
1646767220000|2022-03-08 19:20:20|124.48|122.08|125.51|123.11|125.51|123.11|124.48|122.08|0
1646767230000|2022-03-08 19:20:30|125.86|123.46|126.09|123.69|126.09|123.69|125.86|123.46|0
1646767240000|2022-03-08 19:20:40|125.86|123.46|125.74|123.34|125.86|123.46|125.63|123.23|0
1646767250000|2022-03-08 19:20:50|125.86|123.46|125.62|123.22|125.86|123.46|125.62|123.22|0
1646767260000|2022-03-08 19:21:00|125.17|122.77|124.25|121.85|125.17|122.77|124.19|121.79|0
1646767270000|2022-03-08 19:21:10|124.14|121.74|122.54|120.14|124.14|121.74|122.54|120.14|0
1646767280000|2022-03-08 19:21:20|122.66|120.26|122.77|120.37|123.11|120.71|122.66|120.26|0
1646767290000|2022-03-08 19:21:30|123.11|120.71|123.34|120.94|123.34|120.94|122.88|120.48|0
1646767300000|2022-03-08 19:21:40|123.51|121.11|123.34|120.94|123.51|121.11|123.22|120.82|0
1646767310000|2022-03-08 19:21:50|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1646767320000|2022-03-08 19:22:00|122.54|120.14|121.47|119.07|122.54|120.14|121.47|119.07|0
1646767330000|2022-03-08 19:22:10|120.96|118.56|120.85|118.45|121.08|118.68|120.85|118.45|0
1646767340000|2022-03-08 19:22:20|120.96|118.56|120.96|118.56|121.08|118.68|120.96|118.56|0
1646767350000|2022-03-08 19:22:30|120.79|118.39|119.96|117.56|120.79|118.39|119.96|117.56|0
1646767360000|2022-03-08 19:22:40|120.34|117.94|119.96|117.56|120.63|118.23|119.84|117.44|0
1646767370000|2022-03-08 19:22:50|120.4|118|120.12|117.72|120.4|118|120.07|117.67|0
1646767380000|2022-03-08 19:23:00|120.74|118.34|120.85|118.45|121.41|119.01|120.74|118.34|0
1646767390000|2022-03-08 19:23:10|121.19|118.79|121.98|119.58|121.98|119.58|121.19|118.79|0
1646767400000|2022-03-08 19:23:20|122.2|119.8|122.43|120.03|122.54|120.14|122.2|119.8|0
1646767410000|2022-03-08 19:23:30|122.82|120.42|124.07|121.67|124.07|121.67|122.82|120.42|0
1646767420000|2022-03-08 19:23:40|124.7|122.3|127.59|125.19|127.59|125.19|124.7|122.3|0
1646767430000|2022-03-08 19:23:50|128.05|125.65|128.11|125.71|128.11|125.71|127.47|125.07|0
1646767440000|2022-03-08 19:24:00|128.17|125.77|127.12|124.72|128.28|125.88|127.12|124.72|0
1646767450000|2022-03-08 19:24:10|126.71|124.31|127.06|124.66|127.18|124.78|126.71|124.31|0
1646767460000|2022-03-08 19:24:20|127.24|124.84|127.82|125.42|127.82|125.42|127.24|124.84|0
1646767470000|2022-03-08 19:24:30|127.47|125.07|127.24|124.84|127.47|125.07|127.24|124.84|0
1646767480000|2022-03-08 19:24:40|127.12|124.72|127.24|124.84|127.35|124.95|127.12|124.72|0
1646767490000|2022-03-08 19:24:50|127.12|124.72|127.06|124.66|127.12|124.72|126.83|124.43|0
1646767500000|2022-03-08 19:25:00|127|124.6|126.13|123.73|127|124.6|125.5|123.1|0
1646767510000|2022-03-08 19:25:10|126.66|124.26|126.66|124.26|126.66|124.26|126.37|123.97|0
1646767520000|2022-03-08 19:25:20|126.37|123.97|126.89|124.49|126.89|124.49|126.37|123.97|0
1646767530000|2022-03-08 19:25:30|127.23|124.83|127.35|124.95|127.35|124.95|127.12|124.72|0
1646767540000|2022-03-08 19:25:40|127.52|125.12|127.58|125.18|127.58|125.18|127.35|124.95|0
1646767550000|2022-03-08 19:25:50|127.35|124.95|128.05|125.65|128.05|125.65|127.35|124.95|0
1646767560000|2022-03-08 19:26:00|127.81|125.41|128.92|126.52|128.92|126.52|127.35|124.95|0
1646767570000|2022-03-08 19:26:10|129.15|126.75|128.86|126.46|129.68|127.28|128.86|126.46|0
1646767580000|2022-03-08 19:26:20|128.63|126.23|129.57|127.17|129.57|127.17|128.63|126.23|0
1646767590000|2022-03-08 19:26:30|130.39|127.99|129.27|126.87|130.39|127.99|129.27|126.87|0
1646767600000|2022-03-08 19:26:40|129.56|127.16|130.15|127.75|130.15|127.75|129.56|127.16|0
1646767610000|2022-03-08 19:26:50|130.5|128.1|130.5|128.1|130.56|128.16|130.5|128.1|0
1646767620000|2022-03-08 19:27:00|130.27|127.87|131.09|128.69|131.09|128.69|130.27|127.87|0
1646767630000|2022-03-08 19:27:10|131.21|128.81|132.04|129.64|132.04|129.64|131.21|128.81|0
1646767640000|2022-03-08 19:27:20|131.92|129.52|131.86|129.46|131.92|129.52|131.8|129.4|0
1646767650000|2022-03-08 19:27:30|131.68|129.28|132.16|129.76|132.16|129.76|131.68|129.28|0
1646767660000|2022-03-08 19:27:40|132.52|130.12|132.99|130.59|132.99|130.59|132.28|129.88|0
1646767670000|2022-03-08 19:27:50|132.87|130.47|132.75|130.35|132.93|130.53|132.75|130.35|0
1646767680000|2022-03-08 19:28:00|132.45|130.05|131.8|129.4|132.45|130.05|131.68|129.28|0
1646767690000|2022-03-08 19:28:10|132.16|129.76|132.51|130.11|132.51|130.11|132.16|129.76|0
1646767700000|2022-03-08 19:28:20|132.75|130.35|132.04|129.64|132.75|130.35|132.04|129.64|0
1646767710000|2022-03-08 19:28:30|131.92|129.52|131.92|129.52|132.16|129.76|131.8|129.4|0
1646767720000|2022-03-08 19:28:40|131.56|129.16|131.21|128.81|131.56|129.16|131.21|128.81|0
1646767730000|2022-03-08 19:28:50|131.56|129.16|131.56|129.16|131.56|129.16|131.5|129.1|0
1646767740000|2022-03-08 19:29:00|131.5|129.1|131.62|129.22|131.74|129.34|131.5|129.1|0
1646767750000|2022-03-08 19:29:10|131.74|129.34|131.21|128.81|131.74|129.34|130.74|128.34|0
1646767760000|2022-03-08 19:29:20|131.09|128.69|131.38|128.98|131.45|129.05|130.97|128.57|0
1646767770000|2022-03-08 19:29:30|131.45|129.05|132.39|129.99|132.39|129.99|131.45|129.05|0
1646767780000|2022-03-08 19:29:40|132.63|130.23|132.63|130.23|132.63|130.23|132.45|130.05|0
1646767790000|2022-03-08 19:29:50|132.39|129.99|132.27|129.87|132.39|129.99|132.04|129.64|0
1646767800000|2022-03-08 19:30:00|131.8|129.4|131.8|129.4|131.8|129.4|131.8|129.4|0
1646767810000|2022-03-08 19:30:10|132.39|129.99|132.39|129.99|132.39|129.99|132.39|129.99|0
1646767820000|2022-03-08 19:30:20|132.04|129.64|132.87|130.47|132.87|130.47|132.04|129.64|0
1646767830000|2022-03-08 19:30:30|132.57|130.17|132.99|130.59|132.99|130.59|132.51|130.11|0
1646767840000|2022-03-08 19:30:40|133.46|131.06|133.94|131.54|134.06|131.66|133.46|131.06|0
1646767850000|2022-03-08 19:30:50|133.88|131.48|133.52|131.12|133.88|131.48|133.52|131.12|0
1646767860000|2022-03-08 19:31:00|132.99|130.59|132.21|129.81|132.99|130.59|131.92|129.52|0
1646767870000|2022-03-08 19:31:10|132.81|130.41|132.75|130.35|133.11|130.71|132.69|130.29|0
1646767880000|2022-03-08 19:31:20|133.04|130.64|133.7|131.3|133.7|131.3|133.04|130.64|0
1646767890000|2022-03-08 19:31:30|133.58|131.18|132.75|130.35|133.7|131.3|132.75|130.35|0
1646767900000|2022-03-08 19:31:40|132.51|130.11|133.22|130.82|133.22|130.82|132.39|129.99|0
1646767910000|2022-03-08 19:31:50|132.99|130.59|132.87|130.47|132.99|130.59|132.75|130.35|0
1646767920000|2022-03-08 19:32:00|133.1|130.7|132.15|129.75|133.1|130.7|132.15|129.75|0
1646767930000|2022-03-08 19:32:10|131.92|129.52|130.26|127.86|132.03|129.63|130.26|127.86|0
1646767940000|2022-03-08 19:32:20|130.5|128.1|131.32|128.92|131.32|128.92|130.5|128.1|0
1646767950000|2022-03-08 19:32:30|131.62|129.22|131.68|129.28|132.03|129.63|131.44|129.04|0
1646767960000|2022-03-08 19:32:40|131.85|129.45|131.8|129.4|131.91|129.51|131.8|129.4|0
1646767970000|2022-03-08 19:32:50|131.91|129.51|131.73|129.33|131.91|129.51|131.44|129.04|0
1646767980000|2022-03-08 19:33:00|131.56|129.16|131.26|128.86|131.56|129.16|130.97|128.57|0
1646767990000|2022-03-08 19:33:10|131.09|128.69|129.44|127.04|131.09|128.69|129.44|127.04|0
1646768000000|2022-03-08 19:33:20|129.38|126.98|130.38|127.98|130.38|127.98|129.38|126.98|0
1646768010000|2022-03-08 19:33:30|130.5|128.1|129.67|127.27|130.5|128.1|129.61|127.21|0
1646768020000|2022-03-08 19:33:40|129.79|127.39|129.55|127.15|130.2|127.8|129.55|127.15|0
1646768030000|2022-03-08 19:33:50|128.56|126.16|127.69|125.29|129.09|126.69|127.69|125.29|0
1646768040000|2022-03-08 19:34:00|126.76|124.36|127.34|124.94|127.45|125.05|126.76|124.36|0
1646768050000|2022-03-08 19:34:10|127.57|125.17|127.69|125.29|127.92|125.52|127.57|125.17|0
1646768060000|2022-03-08 19:34:20|127.45|125.05|128.15|125.75|128.27|125.87|127.45|125.05|0
1646768070000|2022-03-08 19:34:30|127.8|125.4|128.5|126.1|128.5|126.1|127.8|125.4|0
1646768080000|2022-03-08 19:34:40|128.21|125.81|128.21|125.81|128.21|125.81|128.03|125.63|0
1646768090000|2022-03-08 19:34:50|127.86|125.46|127.45|125.05|127.86|125.46|127.34|124.94|0
1646768100000|2022-03-08 19:35:00|128.21|125.81|128.62|126.22|128.97|126.57|128.21|125.81|0
1646768110000|2022-03-08 19:35:10|128.97|126.57|128.85|126.45|128.97|126.57|128.62|126.22|0
1646768120000|2022-03-08 19:35:20|128.32|125.92|128.38|125.98|128.38|125.98|128.15|125.75|0
1646768130000|2022-03-08 19:35:30|128.62|126.22|128.62|126.22|128.73|126.33|128.03|125.63|0
1646768140000|2022-03-08 19:35:40|130.02|127.62|130.37|127.97|130.67|128.27|130.02|127.62|0
1646768150000|2022-03-08 19:35:50|130.02|127.62|129.9|127.5|130.02|127.62|129.79|127.39|0
1646768160000|2022-03-08 19:36:00|129.84|127.44|130.02|127.62|130.61|128.21|129.84|127.44|0
1646768170000|2022-03-08 19:36:10|130.49|128.09|130.73|128.33|130.73|128.33|130.49|128.09|0
1646768180000|2022-03-08 19:36:20|130.49|128.09|130.37|127.97|130.84|128.44|130.37|127.97|0
1646768190000|2022-03-08 19:36:30|130.14|127.74|129.55|127.15|130.14|127.74|129.49|127.09|0
1646768200000|2022-03-08 19:36:40|128.9|126.5|128.38|125.98|128.9|126.5|128.38|125.98|0
1646768210000|2022-03-08 19:36:50|128.61|126.21|129.2|126.8|129.2|126.8|128.61|126.21|0
1646768220000|2022-03-08 19:37:00|129.61|127.21|129.32|126.92|129.61|127.21|129.08|126.68|0
1646768230000|2022-03-08 19:37:10|127.19|124.79|130.02|127.62|130.02|127.62|127.19|124.79|0
1646768240000|2022-03-08 19:37:20|130.37|127.97|131.49|129.09|131.73|129.33|130.37|127.97|0
1646768250000|2022-03-08 19:37:30|131.79|129.39|132.63|130.23|132.63|130.23|131.79|129.39|0
1646768260000|2022-03-08 19:37:40|133.83|131.43|133.52|131.12|133.83|131.43|133.4|131|0
1646768270000|2022-03-08 19:37:50|133.95|131.55|133.4|131|133.95|131.55|133.4|131|0
1646768280000|2022-03-08 19:38:00|133.23|130.83|132.51|130.11|133.23|130.83|132.51|130.11|0
1646768290000|2022-03-08 19:38:10|132.75|130.35|132.63|130.23|132.75|130.35|132.63|130.23|0
1646768300000|2022-03-08 19:38:20|132.87|130.47|133.35|130.95|134.07|131.67|132.87|130.47|0
1646768310000|2022-03-08 19:38:30|133.71|131.31|133.4|131|133.71|131.31|133.4|131|0
1646768320000|2022-03-08 19:38:40|133.23|130.83|133.52|131.12|133.52|131.12|133.11|130.71|0
1646768330000|2022-03-08 19:38:50|133.35|130.95|133.23|130.83|133.35|130.95|132.8|130.4|0
1646768340000|2022-03-08 19:39:00|132.51|130.11|132.63|130.23|132.63|130.23|132.45|130.05|0
1646768350000|2022-03-08 19:39:10|132.51|130.11|132.56|130.16|133.34|130.94|132.51|130.11|0
1646768360000|2022-03-08 19:39:20|132.15|129.75|131.2|128.8|132.15|129.75|131.08|128.68|0
1646768370000|2022-03-08 19:39:30|131.79|129.39|132.51|130.11|132.51|130.11|131.79|129.39|0
1646768380000|2022-03-08 19:39:40|132.27|129.87|132.15|129.75|132.27|129.87|131.91|129.51|0
1646768390000|2022-03-08 19:39:50|132.63|130.23|132.86|130.46|132.86|130.46|132.51|130.11|0
1646768400000|2022-03-08 19:40:00|132.44|130.04|133.28|130.88|133.28|130.88|132.44|130.04|0
1646768410000|2022-03-08 19:40:10|133.58|131.18|133.34|130.94|133.58|131.18|132.98|130.58|0
1646768420000|2022-03-08 19:40:20|132.98|130.58|132.86|130.46|132.98|130.58|132.62|130.22|0
1646768430000|2022-03-08 19:40:30|132.74|130.34|131.79|129.39|132.74|130.34|131.79|129.39|0
1646768440000|2022-03-08 19:40:40|131.97|129.57|131.91|129.51|132.09|129.69|131.91|129.51|0
1646768450000|2022-03-08 19:40:50|132.03|129.63|133.1|130.7|133.1|130.7|132.03|129.63|0
1646768460000|2022-03-08 19:41:00|133.4|131|132.32|129.92|133.4|131|132.15|129.75|0
1646768470000|2022-03-08 19:41:10|132.15|129.75|132.38|129.98|132.38|129.98|131.91|129.51|0
1646768480000|2022-03-08 19:41:20|132.8|130.4|132.5|130.1|132.8|130.4|132.5|130.1|0
1646768490000|2022-03-08 19:41:30|132.62|130.22|132.44|130.04|132.74|130.34|132.27|129.87|0
1646768500000|2022-03-08 19:41:40|132.27|129.87|131.96|129.56|132.27|129.87|131.96|129.56|0
1646768510000|2022-03-08 19:41:50|132.03|129.63|130.6|128.2|132.03|129.63|130.6|128.2|0
1646768520000|2022-03-08 19:42:00|130.48|128.08|129.66|127.26|130.48|128.08|129.36|126.96|0
1646768530000|2022-03-08 19:42:10|129.54|127.14|130.3|127.9|130.3|127.9|129.54|127.14|0
1646768540000|2022-03-08 19:42:20|130.48|128.08|129.66|127.26|130.48|128.08|129.66|127.26|0
1646768550000|2022-03-08 19:42:30|129.3|126.9|129.19|126.79|129.3|126.9|128.89|126.49|0
1646768560000|2022-03-08 19:42:40|129.48|127.08|130.07|127.67|130.13|127.73|129.48|127.08|0
1646768570000|2022-03-08 19:42:50|130.25|127.85|131.19|128.79|131.19|128.79|130.25|127.85|0
1646768580000|2022-03-08 19:43:00|131.67|129.27|131.91|129.51|132.26|129.86|131.67|129.27|0
1646768590000|2022-03-08 19:43:10|132.32|129.92|132.02|129.62|132.32|129.92|132.02|129.62|0
1646768600000|2022-03-08 19:43:20|132.14|129.74|131.43|129.03|132.14|129.74|131.37|128.97|0
1646768610000|2022-03-08 19:43:30|132.26|129.86|132.38|129.98|132.86|130.46|132.26|129.86|0
1646768620000|2022-03-08 19:43:40|132.02|129.62|132.62|130.22|132.62|130.22|132.02|129.62|0
1646768630000|2022-03-08 19:43:50|132.44|130.04|132.86|130.46|132.86|130.46|132.14|129.74|0
1646768640000|2022-03-08 19:44:00|132.74|130.34|133.64|131.24|133.7|131.3|132.74|130.34|0
1646768650000|2022-03-08 19:44:10|133.7|131.3|133.34|130.94|133.7|131.3|133.1|130.7|0
1646768660000|2022-03-08 19:44:20|133.46|131.06|133.82|131.42|133.82|131.42|133.34|130.94|0
1646768670000|2022-03-08 19:44:30|133.34|130.94|133.27|130.87|133.34|130.94|133.04|130.64|0
1646768680000|2022-03-08 19:44:40|133.34|130.94|133.46|131.06|133.46|131.06|133.34|130.94|0
1646768690000|2022-03-08 19:44:50|133.58|131.18|133.58|131.18|133.58|131.18|133.46|131.06|0
1646768700000|2022-03-08 19:45:00|135.38|132.98|135.87|133.47|135.87|133.47|135.32|132.92|0
1646768710000|2022-03-08 19:45:10|135.38|132.98|135.63|133.23|136.35|133.95|135.38|132.98|0
1646768720000|2022-03-08 19:45:20|136.17|133.77|136.48|134.08|136.6|134.2|136.17|133.77|0
1646768730000|2022-03-08 19:45:30|136.35|133.95|136.35|133.95|136.6|134.2|136.35|133.95|0
1646768740000|2022-03-08 19:45:40|136.6|134.2|135.14|132.74|136.6|134.2|135.14|132.74|0
1646768750000|2022-03-08 19:45:50|135.62|133.22|135.75|133.35|135.75|133.35|135.62|133.22|0
1646768760000|2022-03-08 19:46:00|136.11|133.71|134.78|132.38|136.11|133.71|134.78|132.38|0
1646768770000|2022-03-08 19:46:10|135.26|132.86|135.14|132.74|135.26|132.86|135.14|132.74|0
1646768780000|2022-03-08 19:46:20|135.32|132.92|136.11|133.71|136.11|133.71|135.32|132.92|0
1646768790000|2022-03-08 19:46:30|135.75|133.35|135.74|133.34|136.17|133.77|135.74|133.34|0
1646768800000|2022-03-08 19:46:40|137.08|134.68|137.08|134.68|137.08|134.68|136.59|134.19|0
1646768810000|2022-03-08 19:46:50|137.26|134.86|136.72|134.32|137.26|134.86|136.23|133.83|0
1646768820000|2022-03-08 19:47:00|136.59|134.19|136.96|134.56|137.2|134.8|136.59|134.19|0
1646768830000|2022-03-08 19:47:10|137.57|135.17|137.69|135.29|137.69|135.29|137.51|135.11|0
1646768840000|2022-03-08 19:47:20|137.75|135.35|137.75|135.35|137.75|135.35|137.75|135.35|0
1646768850000|2022-03-08 19:47:30|137.45|135.05|136.47|134.07|137.45|135.05|136.29|133.89|0
1646768860000|2022-03-08 19:47:40|137.2|134.8|137.51|135.11|137.63|135.23|137.2|134.8|0
1646768870000|2022-03-08 19:47:50|137.32|134.92|136.96|134.56|137.32|134.92|136.84|134.44|0
1646768880000|2022-03-08 19:48:00|137.08|134.68|137.45|135.05|137.45|135.05|137.08|134.68|0
1646768890000|2022-03-08 19:48:10|137.2|134.8|137.2|134.8|137.45|135.05|137.2|134.8|0
1646768900000|2022-03-08 19:48:20|137.63|135.23|137.45|135.05|137.81|135.41|137.38|134.98|0
1646768910000|2022-03-08 19:48:30|137.32|134.92|137.32|134.92|137.5|135.1|137.32|134.92|0
1646768920000|2022-03-08 19:48:40|137.45|135.05|136.96|134.56|137.45|135.05|136.96|134.56|0
1646768930000|2022-03-08 19:48:50|137.5|135.1|139.16|136.76|139.16|136.76|137.5|135.1|0
1646768940000|2022-03-08 19:49:00|139.04|136.64|139.22|136.82|139.9|137.5|139.04|136.64|0
1646768950000|2022-03-08 19:49:10|139.28|136.88|139.34|136.94|139.53|137.13|139.28|136.88|0
1646768960000|2022-03-08 19:49:20|139.47|137.07|139.16|136.76|139.47|137.07|139.16|136.76|0
1646768970000|2022-03-08 19:49:30|139.04|136.64|139.16|136.76|139.53|137.13|139.04|136.64|0
1646768980000|2022-03-08 19:49:40|139.41|137.01|139.28|136.88|139.41|137.01|138.73|136.33|0
1646768990000|2022-03-08 19:49:50|139.41|137.01|139.9|137.5|139.9|137.5|139.41|137.01|0
1646769000000|2022-03-08 19:50:00|139.71|137.31|139.53|137.13|139.71|137.31|139.16|136.76|0
1646769010000|2022-03-08 19:50:10|139.71|137.31|139.41|137.01|139.71|137.31|139.22|136.82|0
1646769020000|2022-03-08 19:50:20|139.16|136.76|139.16|136.76|139.96|137.56|139.16|136.76|0
1646769030000|2022-03-08 19:50:30|139.28|136.88|139.41|137.01|139.65|137.25|139.28|136.88|0
1646769040000|2022-03-08 19:50:40|139.28|136.88|138.67|136.27|139.28|136.88|138.67|136.27|0
1646769050000|2022-03-08 19:50:50|139.04|136.64|139.28|136.88|139.28|136.88|139.04|136.64|0
1646769060000|2022-03-08 19:51:00|140.15|137.75|139.04|136.64|140.15|137.75|139.04|136.64|0
1646769070000|2022-03-08 19:51:10|138.67|136.27|137.81|135.41|138.67|136.27|137.81|135.41|0
1646769080000|2022-03-08 19:51:20|137.08|134.68|137.2|134.8|137.2|134.8|136.47|134.07|0
1646769090000|2022-03-08 19:51:30|137.01|134.61|138.11|135.71|138.11|135.71|137.01|134.61|0
1646769100000|2022-03-08 19:51:40|137.93|135.53|137.87|135.47|137.93|135.53|137.87|135.47|0
1646769110000|2022-03-08 19:51:50|137.56|135.16|136.71|134.31|137.56|135.16|136.4|134|0
1646769120000|2022-03-08 19:52:00|136.83|134.43|137.81|135.41|137.81|135.41|136.83|134.43|0
1646769130000|2022-03-08 19:52:10|137.07|134.67|137.32|134.92|137.32|134.92|136.95|134.55|0
1646769140000|2022-03-08 19:52:20|137.56|135.16|136.59|134.19|137.56|135.16|136.59|134.19|0
1646769150000|2022-03-08 19:52:30|136.83|134.43|137.5|135.1|137.5|135.1|136.83|134.43|0
1646769160000|2022-03-08 19:52:40|137.44|135.04|136.83|134.43|137.44|135.04|136.83|134.43|0
1646769170000|2022-03-08 19:52:50|136.22|133.82|136.46|134.06|136.46|134.06|136.22|133.82|0
1646769180000|2022-03-08 19:53:00|136.83|134.43|136.95|134.55|137.32|134.92|136.83|134.43|0
1646769190000|2022-03-08 19:53:10|137.07|134.67|136.34|133.94|137.07|134.67|136.34|133.94|0
1646769200000|2022-03-08 19:53:20|135.98|133.58|135.01|132.61|135.98|133.58|135.01|132.61|0
1646769210000|2022-03-08 19:53:30|135.37|132.97|135.61|133.21|135.61|133.21|135.37|132.97|0
1646769220000|2022-03-08 19:53:40|134.83|132.43|134.89|132.49|135.07|132.67|134.77|132.37|0
1646769230000|2022-03-08 19:53:50|134.7|132.3|135.31|132.91|135.31|132.91|134.65|132.25|0
1646769240000|2022-03-08 19:54:00|135.86|133.46|134.89|132.49|135.86|133.46|134.65|132.25|0
1646769250000|2022-03-08 19:54:10|135.01|132.61|135.01|132.61|135.01|132.61|134.77|132.37|0
1646769260000|2022-03-08 19:54:20|135.49|133.09|134.77|132.37|135.49|133.09|134.77|132.37|0
1646769270000|2022-03-08 19:54:30|134.65|132.25|134.89|132.49|134.89|132.49|134.65|132.25|0
1646769280000|2022-03-08 19:54:40|134.77|132.37|134.4|132|134.77|132.37|134.16|131.76|0
1646769290000|2022-03-08 19:54:50|134.77|132.37|134.28|131.88|134.77|132.37|134.04|131.64|0
1646769300000|2022-03-08 19:55:00|135.01|132.61|133.68|131.28|135.01|132.61|133.68|131.28|0
1646769310000|2022-03-08 19:55:10|134.04|131.64|135.13|132.73|135.13|132.73|134.04|131.64|0
1646769320000|2022-03-08 19:55:20|134.77|132.37|134.94|132.54|135.01|132.61|134.77|132.37|0
1646769330000|2022-03-08 19:55:30|134.7|132.3|135.37|132.97|135.37|132.97|134.52|132.12|0
1646769340000|2022-03-08 19:55:40|136.46|134.06|137.13|134.73|137.13|134.73|136.46|134.06|0
1646769350000|2022-03-08 19:55:50|137.8|135.4|137.56|135.16|137.8|135.4|137.56|135.16|0
1646769360000|2022-03-08 19:56:00|136.83|134.43|136.58|134.18|137.31|134.91|136.58|134.18|0
1646769370000|2022-03-08 19:56:10|135.97|133.57|135.49|133.09|135.97|133.57|135.37|132.97|0
1646769380000|2022-03-08 19:56:20|135.61|133.21|135.73|133.33|136.34|133.94|135.61|133.21|0
1646769390000|2022-03-08 19:56:30|135.49|133.09|135.25|132.85|135.49|133.09|135.25|132.85|0
1646769400000|2022-03-08 19:56:40|135.37|132.97|135.06|132.66|135.37|132.97|135|132.6|0
1646769410000|2022-03-08 19:56:50|135|132.6|135.06|132.66|135.18|132.78|135|132.6|0
1646769420000|2022-03-08 19:57:00|135|132.6|133.44|131.04|135|132.6|133.44|131.04|0
1646769430000|2022-03-08 19:57:10|132.84|130.44|133.08|130.68|133.38|130.98|132.78|130.38|0
1646769440000|2022-03-08 19:57:20|133.02|130.62|132.72|130.32|133.02|130.62|132.36|129.96|0
1646769450000|2022-03-08 19:57:30|133.02|130.62|132.84|130.44|133.14|130.74|132.84|130.44|0
1646769460000|2022-03-08 19:57:40|132.6|130.2|132.96|130.56|133.08|130.68|132.6|130.2|0
1646769470000|2022-03-08 19:57:50|133.2|130.8|132.9|130.5|133.2|130.8|132.9|130.5|0
1646769480000|2022-03-08 19:58:00|133.14|130.74|134.04|131.64|134.04|131.64|133.14|130.74|0
1646769490000|2022-03-08 19:58:10|133.26|130.86|133.68|131.28|133.68|131.28|133.08|130.68|0
1646769500000|2022-03-08 19:58:20|132.84|130.44|132.6|130.2|132.84|130.44|132.6|130.2|0
1646769510000|2022-03-08 19:58:30|132.3|129.9|132.24|129.84|132.66|130.26|132.24|129.84|0
1646769520000|2022-03-08 19:58:40|132.6|130.2|132.42|130.02|132.72|130.32|132.42|130.02|0
1646769530000|2022-03-08 19:58:50|132.24|129.84|131.29|128.89|132.24|129.84|131.29|128.89|0
1646769540000|2022-03-08 19:59:00|131.53|129.13|132.24|129.84|132.24|129.84|131.53|129.13|0
1646769550000|2022-03-08 19:59:10|132.66|130.26|132.66|130.26|132.66|130.26|132.6|130.2|0
1646769560000|2022-03-08 19:59:20|132.36|129.96|132.84|130.44|132.84|130.44|132.36|129.96|0
1646769570000|2022-03-08 19:59:30|132.72|130.32|132.72|130.32|132.72|130.32|132.6|130.2|0
1646769580000|2022-03-08 19:59:40|133.2|130.8|133.92|131.52|133.92|131.52|133.2|130.8|0
1646769590000|2022-03-08 19:59:50|134.28|131.88|134.82|132.42|135.12|132.72|134.28|131.88|0
1646769600000|2022-03-08 20:00:00|134.21|131.81|135.24|132.84|135.24|132.84|134.16|131.76|0
1646769610000|2022-03-08 20:00:10|134.4|132|133.55|131.15|134.4|132|133.55|131.15|0
1646769620000|2022-03-08 20:00:20|134.16|131.76|134.52|132.12|134.64|132.24|134.16|131.76|0
1646769630000|2022-03-08 20:00:30|134.28|131.88|134.94|132.54|134.94|132.54|134.04|131.64|0
1646769640000|2022-03-08 20:00:40|135.24|132.84|134.52|132.12|135.24|132.84|134.52|132.12|0
1646769650000|2022-03-08 20:00:50|134.45|132.05|134.28|131.88|134.45|132.05|134.28|131.88|0
1646769660000|2022-03-08 20:01:00|133.79|131.39|134.76|132.36|134.76|132.36|133.61|131.21|0
1646769670000|2022-03-08 20:01:10|134.52|132.12|134.76|132.36|134.76|132.36|134.27|131.87|0
1646769680000|2022-03-08 20:01:20|134.15|131.75|133.73|131.33|134.15|131.75|133.73|131.33|0
1646769690000|2022-03-08 20:01:30|134.03|131.63|134.76|132.36|134.76|132.36|134.03|131.63|0
1646769700000|2022-03-08 20:01:40|134.64|132.24|134.15|131.75|134.64|132.24|134.15|131.75|0
1646769710000|2022-03-08 20:01:50|134.27|131.87|133.43|131.03|134.64|132.24|133.43|131.03|0
1646769720000|2022-03-08 20:02:00|133.55|131.15|134.64|132.24|134.64|132.24|133.55|131.15|0
1646769730000|2022-03-08 20:02:10|134.76|132.36|136.94|134.54|136.94|134.54|134.76|132.36|0
1646769740000|2022-03-08 20:02:20|136.69|134.29|138.28|135.88|138.28|135.88|136.69|134.29|0
1646769750000|2022-03-08 20:02:30|138.41|136.01|138.53|136.13|139.27|136.87|138.41|136.01|0
1646769760000|2022-03-08 20:02:40|138.65|136.25|138.65|136.25|138.9|136.5|138.65|136.25|0
1646769770000|2022-03-08 20:02:50|138.16|135.76|139.14|136.74|139.14|136.74|138.16|135.76|0
1646769780000|2022-03-08 20:03:00|140|137.6|139.32|136.92|140|137.6|139.32|136.92|0
1646769790000|2022-03-08 20:03:10|139.51|137.11|139.02|136.62|139.51|137.11|139.02|136.62|0
1646769800000|2022-03-08 20:03:20|139.39|136.99|139.39|136.99|140|137.6|139.39|136.99|0
1646769810000|2022-03-08 20:03:30|139.51|137.11|139.51|137.11|139.51|137.11|139.26|136.86|0
1646769820000|2022-03-08 20:03:40|139.76|137.36|139.63|137.23|139.76|137.36|139.39|136.99|0
1646769830000|2022-03-08 20:03:50|139.51|137.11|140|137.6|140|137.6|139.51|137.11|0
1646769840000|2022-03-08 20:04:00|140.99|138.59|142.36|139.96|142.36|139.96|140.99|138.59|0
1646769850000|2022-03-08 20:04:10|141.99|139.59|142.11|139.71|142.11|139.71|141.99|139.59|0
1646769860000|2022-03-08 20:04:20|142.24|139.84|143.99|141.59|143.99|141.59|142.24|139.84|0
1646769870000|2022-03-08 20:04:30|143.55|141.15|143.17|140.77|143.55|141.15|142.92|140.52|0
1646769880000|2022-03-08 20:04:40|143.11|140.71|143.36|140.96|143.36|140.96|142.55|140.15|0
1646769890000|2022-03-08 20:04:50|143.11|140.71|143.36|140.96|143.36|140.96|142.86|140.46|0
1646769900000|2022-03-08 20:05:00|142.24|139.84|141.74|139.34|142.3|139.9|141.74|139.34|0
1646769910000|2022-03-08 20:05:10|142.11|139.71|141.74|139.34|142.24|139.84|141.74|139.34|0
1646769920000|2022-03-08 20:05:20|141.86|139.46|141.24|138.84|141.86|139.46|140.87|138.47|0
1646769930000|2022-03-08 20:05:30|141.49|139.09|141.42|139.02|141.49|139.09|141.36|138.96|0
1646769940000|2022-03-08 20:05:40|141.86|139.46|141.12|138.72|141.86|139.46|141.12|138.72|0
1646769950000|2022-03-08 20:05:50|140.93|138.53|141.05|138.65|141.05|138.65|140.74|138.34|0
1646769960000|2022-03-08 20:06:00|141.74|139.34|142.36|139.96|142.61|140.21|141.74|139.34|0
1646769970000|2022-03-08 20:06:10|142.11|139.71|141.99|139.59|142.11|139.71|141.49|139.09|0
1646769980000|2022-03-08 20:06:20|141.98|139.58|142.48|140.08|142.48|140.08|141.98|139.58|0
1646769990000|2022-03-08 20:06:30|142.86|140.46|142.48|140.08|142.86|140.46|142.48|140.08|0
1646770000000|2022-03-08 20:06:40|141.24|138.84|140.99|138.59|141.24|138.84|140.99|138.59|0
1646770010000|2022-03-08 20:06:50|141.49|139.09|142.23|139.83|142.23|139.83|141.49|139.09|0
1646770020000|2022-03-08 20:07:00|142.61|140.21|141.79|139.39|142.61|140.21|141.79|139.39|0
1646770030000|2022-03-08 20:07:10|141.49|139.09|141.11|138.71|141.67|139.27|141.11|138.71|0
1646770040000|2022-03-08 20:07:20|140.74|138.34|140|137.6|140.74|138.34|140|137.6|0
1646770050000|2022-03-08 20:07:30|139.75|137.35|139.75|137.35|139.75|137.35|139.14|136.74|0
1646770060000|2022-03-08 20:07:40|140.12|137.72|140.49|138.09|140.62|138.22|140.12|137.72|0
1646770070000|2022-03-08 20:07:50|140.25|137.85|140.74|138.34|140.74|138.34|140.18|137.78|0
1646770080000|2022-03-08 20:08:00|140.99|138.59|141.42|139.02|141.48|139.08|140.99|138.59|0
1646770090000|2022-03-08 20:08:10|141.54|139.14|141.24|138.84|141.54|139.14|140.99|138.59|0
1646770100000|2022-03-08 20:08:20|140.86|138.46|141.11|138.71|141.11|138.71|140.86|138.46|0
1646770110000|2022-03-08 20:08:30|140.74|138.34|140.86|138.46|141.11|138.71|140.74|138.34|0
1646770120000|2022-03-08 20:08:40|140.62|138.22|140.12|137.72|140.62|138.22|139.75|137.35|0
1646770130000|2022-03-08 20:08:50|139.87|137.47|138.95|136.55|139.87|137.47|138.95|136.55|0
1646770140000|2022-03-08 20:09:00|139.81|137.41|140.37|137.97|140.49|138.09|139.81|137.41|0
1646770150000|2022-03-08 20:09:10|140.49|138.09|140.61|138.21|140.61|138.21|140|137.6|0
1646770160000|2022-03-08 20:09:20|141.05|138.65|140.92|138.52|141.17|138.77|140.92|138.52|0
1646770170000|2022-03-08 20:09:30|140.86|138.46|140.67|138.27|141.11|138.71|140.49|138.09|0
1646770180000|2022-03-08 20:09:40|140.12|137.72|140.37|137.97|140.61|138.21|140.12|137.72|0
1646770190000|2022-03-08 20:09:50|140.3|137.9|140.05|137.65|140.61|138.21|140.05|137.65|0
1646770200000|2022-03-08 20:10:00|140.74|138.34|140.49|138.09|141.48|139.08|140.49|138.09|0
1646770210000|2022-03-08 20:10:10|140.24|137.84|140.24|137.84|140.24|137.84|140.12|137.72|0
1646770220000|2022-03-08 20:10:20|140.61|138.21|140.24|137.84|140.61|138.21|140.12|137.72|0
1646770230000|2022-03-08 20:10:30|140.36|137.96|140.36|137.96|140.36|137.96|140.36|137.96|0
1646770240000|2022-03-08 20:10:40|140.12|137.72|138.03|135.63|140.12|137.72|138.03|135.63|0
1646770250000|2022-03-08 20:10:50|138.33|135.93|139.13|136.73|139.19|136.79|138.33|135.93|0
1646770260000|2022-03-08 20:11:00|138.82|136.42|137.72|135.32|138.82|136.42|137.72|135.32|0
1646770270000|2022-03-08 20:11:10|137.66|135.26|136.93|134.53|137.66|135.26|136.93|134.53|0
1646770280000|2022-03-08 20:11:20|137.29|134.89|137.29|134.89|137.29|134.89|136.07|133.67|0
1646770290000|2022-03-08 20:11:30|137.47|135.07|136.44|134.04|137.47|135.07|136.32|133.92|0
1646770300000|2022-03-08 20:11:40|136.86|134.46|136.68|134.28|137.17|134.77|136.68|134.28|0
1646770310000|2022-03-08 20:11:50|137.05|134.65|136.68|134.28|137.05|134.65|136.68|134.28|0
1646770320000|2022-03-08 20:12:00|136.56|134.16|136.19|133.79|136.56|134.16|135.35|132.95|0
1646770330000|2022-03-08 20:12:10|136.62|134.22|135.83|133.43|136.68|134.28|135.83|133.43|0
1646770340000|2022-03-08 20:12:20|135.95|133.55|134.8|132.4|135.95|133.55|134.8|132.4|0
1646770350000|2022-03-08 20:12:30|134.74|132.34|135.1|132.7|135.1|132.7|134.74|132.34|0
1646770360000|2022-03-08 20:12:40|134.92|132.52|136.19|133.79|136.19|133.79|134.92|132.52|0
1646770370000|2022-03-08 20:12:50|136.07|133.67|135.95|133.55|136.07|133.67|135.83|133.43|0
1646770380000|2022-03-08 20:13:00|136.25|133.85|136.31|133.91|136.31|133.91|136.19|133.79|0
1646770390000|2022-03-08 20:13:10|136.44|134.04|134.92|132.52|136.44|134.04|134.92|132.52|0
1646770400000|2022-03-08 20:13:20|135.95|133.55|135.22|132.82|135.95|133.55|135.22|132.82|0
1646770410000|2022-03-08 20:13:30|134.86|132.46|134.62|132.22|134.86|132.46|134.14|131.74|0
1646770420000|2022-03-08 20:13:40|134.5|132.1|133.3|130.9|134.5|132.1|133.3|130.9|0
1646770430000|2022-03-08 20:13:50|133.18|130.78|134.02|131.62|134.02|131.62|133.18|130.78|0
1646770440000|2022-03-08 20:14:00|133.95|131.55|133.83|131.43|133.95|131.55|133.42|131.02|0
1646770450000|2022-03-08 20:14:10|133.78|131.38|134.07|131.67|134.07|131.67|133.66|131.26|0
1646770460000|2022-03-08 20:14:20|134.74|132.34|134.74|132.34|134.74|132.34|134.68|132.28|0
1646770470000|2022-03-08 20:14:30|134.5|132.1|134.86|132.46|134.86|132.46|134.5|132.1|0
1646770480000|2022-03-08 20:14:40|134.8|132.4|134.92|132.52|134.98|132.58|134.74|132.34|0
1646770490000|2022-03-08 20:14:50|134.86|132.46|137.34|134.94|137.65|135.25|134.86|132.46|0
1646770500000|2022-03-08 20:15:00|137.65|135.25|137.53|135.13|138.02|135.62|137.53|135.13|0
1646770510000|2022-03-08 20:15:10|137.04|134.64|137.41|135.01|137.41|135.01|137.04|134.64|0
1646770520000|2022-03-08 20:15:20|137.65|135.25|137.16|134.76|137.65|135.25|137.16|134.76|0
1646770530000|2022-03-08 20:15:30|137.53|135.13|136.92|134.52|137.53|135.13|136.68|134.28|0
1646770540000|2022-03-08 20:15:40|136.86|134.46|138.02|135.62|138.02|135.62|136.86|134.46|0
1646770550000|2022-03-08 20:15:50|138.08|135.68|137.9|135.5|138.32|135.92|137.9|135.5|0
1646770560000|2022-03-08 20:16:00|137.16|134.76|135.22|132.82|137.16|134.76|135.22|132.82|0
1646770570000|2022-03-08 20:16:10|135.16|132.76|135.7|133.3|135.7|133.3|135.16|132.76|0
1646770580000|2022-03-08 20:16:20|136.19|133.79|135.82|133.42|136.19|133.79|135.82|133.42|0
1646770590000|2022-03-08 20:16:30|135.88|133.48|136.25|133.85|136.25|133.85|135.82|133.42|0
1646770600000|2022-03-08 20:16:40|136.07|133.67|137.28|134.88|137.28|134.88|136.07|133.67|0
1646770610000|2022-03-08 20:16:50|137.34|134.94|137.1|134.7|137.34|134.94|137.1|134.7|0
1646770620000|2022-03-08 20:17:00|136.67|134.27|137.16|134.76|137.16|134.76|136.55|134.15|0
1646770630000|2022-03-08 20:17:10|136.67|134.27|136.49|134.09|136.67|134.27|136.49|134.09|0
1646770640000|2022-03-08 20:17:20|136.73|134.33|136.92|134.52|136.92|134.52|136.49|134.09|0
1646770650000|2022-03-08 20:17:30|136.79|134.39|136.67|134.27|136.79|134.39|136.67|134.27|0
1646770660000|2022-03-08 20:17:40|136.12|133.72|136.55|134.15|136.55|134.15|135.7|133.3|0
1646770670000|2022-03-08 20:17:50|136.43|134.03|135.76|133.36|136.43|134.03|135.76|133.36|0
1646770680000|2022-03-08 20:18:00|134.97|132.57|134.97|132.57|134.97|132.57|134.85|132.45|0
1646770690000|2022-03-08 20:18:10|133.65|131.25|134.25|131.85|134.25|131.85|133.65|131.25|0
1646770700000|2022-03-08 20:18:20|134.19|131.79|134.61|132.21|134.61|132.21|134.07|131.67|0
1646770710000|2022-03-08 20:18:30|135.22|132.82|135.09|132.69|135.46|133.06|135.09|132.69|0
1646770720000|2022-03-08 20:18:40|134.85|132.45|134.73|132.33|134.85|132.45|134.73|132.33|0
1646770730000|2022-03-08 20:18:50|135.34|132.94|135.82|133.42|135.82|133.42|135.34|132.94|0
1646770740000|2022-03-08 20:19:00|135.09|132.69|135.7|133.3|135.7|133.3|135.09|132.69|0
1646770750000|2022-03-08 20:19:10|135.58|133.18|135.21|132.81|135.94|133.54|135.15|132.75|0
1646770760000|2022-03-08 20:19:20|134.85|132.45|133.89|131.49|134.85|132.45|133.89|131.49|0
1646770770000|2022-03-08 20:19:30|133.65|131.25|134.37|131.97|134.43|132.03|133.65|131.25|0
1646770780000|2022-03-08 20:19:40|134.01|131.61|134.97|132.57|134.97|132.57|134.01|131.61|0
1646770790000|2022-03-08 20:19:50|135.09|132.69|134.73|132.33|135.09|132.69|134.73|132.33|0
1646770800000|2022-03-08 20:20:00|134.61|132.21|135.03|132.63|135.03|132.63|134.37|131.97|0
1646770810000|2022-03-08 20:20:10|134.85|132.45|134.85|132.45|134.85|132.45|134.67|132.27|0
1646770820000|2022-03-08 20:20:20|134.55|132.15|133.05|130.65|134.85|132.45|133.05|130.65|0
1646770830000|2022-03-08 20:20:30|132.81|130.41|132.93|130.53|133.05|130.65|132.81|130.41|0
1646770840000|2022-03-08 20:20:40|132.86|130.46|131.73|129.33|132.86|130.46|131.73|129.33|0
1646770850000|2022-03-08 20:20:50|131.38|128.98|131.38|128.98|131.67|129.27|131.38|128.98|0
1646770860000|2022-03-08 20:21:00|131.5|129.1|131.5|129.1|131.73|129.33|131.5|129.1|0
1646770870000|2022-03-08 20:21:10|131.38|128.98|131.31|128.91|131.38|128.98|131.2|128.8|0
1646770880000|2022-03-08 20:21:20|131.61|129.21|130.43|128.03|131.73|129.33|130.43|128.03|0
1646770890000|2022-03-08 20:21:30|130.07|127.67|130.19|127.79|130.48|128.08|129.96|127.56|0
1646770900000|2022-03-08 20:21:40|131.14|128.74|130.66|128.26|131.14|128.74|130.66|128.26|0
1646770910000|2022-03-08 20:21:50|131.14|128.74|130.66|128.26|131.14|128.74|130.66|128.26|0
1646770920000|2022-03-08 20:22:00|130.07|127.67|130.78|128.38|130.78|128.38|130.07|127.67|0
1646770930000|2022-03-08 20:22:10|130.55|128.15|130.9|128.5|130.9|128.5|130.43|128.03|0
1646770940000|2022-03-08 20:22:20|130.84|128.44|130.9|128.5|131.02|128.62|130.66|128.26|0
1646770950000|2022-03-08 20:22:30|130.66|128.26|130.31|127.91|130.66|128.26|130.07|127.67|0
1646770960000|2022-03-08 20:22:40|129.95|127.55|130.54|128.14|130.54|128.14|129.95|127.55|0
1646770970000|2022-03-08 20:22:50|130.66|128.26|130.19|127.79|130.66|128.26|130.19|127.79|0
1646770980000|2022-03-08 20:23:00|130.9|128.5|129.95|127.55|130.9|128.5|129.95|127.55|0
1646770990000|2022-03-08 20:23:10|130.19|127.79|130.66|128.26|130.66|128.26|130.19|127.79|0
1646771000000|2022-03-08 20:23:20|130.54|128.14|130.78|128.38|130.78|128.38|129.95|127.55|0
1646771010000|2022-03-08 20:23:30|130.66|128.26|130.36|127.96|130.66|128.26|130.36|127.96|0
1646771020000|2022-03-08 20:23:40|130.31|127.91|130.48|128.08|130.48|128.08|129.89|127.49|0
1646771030000|2022-03-08 20:23:50|130.54|128.14|130.54|128.14|130.54|128.14|130.31|127.91|0
1646771040000|2022-03-08 20:24:00|130.42|128.02|130.31|127.91|130.54|128.14|130.31|127.91|0
1646771050000|2022-03-08 20:24:10|131.61|129.21|132.32|129.92|132.8|130.4|131.61|129.21|0
1646771060000|2022-03-08 20:24:20|132.21|129.81|131.9|129.5|132.21|129.81|131.9|129.5|0
1646771070000|2022-03-08 20:24:30|131.73|129.33|131.37|128.97|132.02|129.62|131.37|128.97|0
1646771080000|2022-03-08 20:24:40|131.85|129.45|132.62|130.22|132.68|130.28|131.85|129.45|0
1646771090000|2022-03-08 20:24:50|132.68|130.28|132.56|130.16|132.68|130.28|132.26|129.86|0
1646771100000|2022-03-08 20:25:00|132.92|130.52|132.38|129.98|132.92|130.52|131.55|129.15|0
1646771110000|2022-03-08 20:25:10|131.61|129.21|131.61|129.21|131.61|129.21|131.01|128.61|0
1646771120000|2022-03-08 20:25:20|131.49|129.09|131.73|129.33|131.73|129.33|131.31|128.91|0
1646771130000|2022-03-08 20:25:30|131.67|129.27|131.73|129.33|131.78|129.38|131.61|129.21|0
1646771140000|2022-03-08 20:25:40|132.56|130.16|132.68|130.28|132.68|130.28|132.56|130.16|0
1646771150000|2022-03-08 20:25:50|132.08|129.68|131.37|128.97|132.08|129.68|131.37|128.97|0
1646771160000|2022-03-08 20:26:00|131.13|128.73|131.55|129.15|131.66|129.26|131.13|128.73|0
1646771170000|2022-03-08 20:26:10|131.61|129.21|130.95|128.55|131.61|129.21|130.89|128.49|0
1646771180000|2022-03-08 20:26:20|131.07|128.67|130.18|127.78|131.07|128.67|130.18|127.78|0
1646771190000|2022-03-08 20:26:30|130.71|128.31|130.71|128.31|130.78|128.38|130.66|128.26|0
1646771200000|2022-03-08 20:26:40|130.95|128.55|130.78|128.38|130.95|128.55|130.78|128.38|0
1646771210000|2022-03-08 20:26:50|131.37|128.97|131.13|128.73|131.37|128.97|131.13|128.73|0
1646771220000|2022-03-08 20:27:00|129.71|127.31|129.95|127.55|129.95|127.55|129.71|127.31|0
1646771230000|2022-03-08 20:27:10|129.83|127.43|128.89|126.49|129.83|127.43|128.89|126.49|0
1646771240000|2022-03-08 20:27:20|128.3|125.9|128.3|125.9|128.3|125.9|128.3|125.9|0
1646771250000|2022-03-08 20:27:30|128.65|126.25|129.01|126.61|129.36|126.96|128.65|126.25|0
1646771260000|2022-03-08 20:27:40|129.24|126.84|128.89|126.49|129.48|127.08|128.89|126.49|0
1646771270000|2022-03-08 20:27:50|129|126.6|128.89|126.49|129|126.6|128.77|126.37|0
1646771280000|2022-03-08 20:28:00|128.65|126.25|128.01|125.61|128.65|126.25|128.01|125.61|0
1646771290000|2022-03-08 20:28:10|126.89|124.49|126.66|124.26|127.12|124.72|126.66|124.26|0
1646771300000|2022-03-08 20:28:20|127.01|124.61|125.49|123.09|127.01|124.61|125.49|123.09|0
1646771310000|2022-03-08 20:28:30|125.84|123.44|125.38|122.98|125.84|123.44|125.38|122.98|0
1646771320000|2022-03-08 20:28:40|124.91|122.51|124.34|121.94|124.91|122.51|124.22|121.82|0
1646771330000|2022-03-08 20:28:50|124.05|121.65|123.99|121.59|124.57|122.17|123.99|121.59|0
1646771340000|2022-03-08 20:29:00|124.28|121.88|124.22|121.82|124.28|121.88|124.22|121.82|0
1646771350000|2022-03-08 20:29:10|124.11|121.71|123.88|121.48|124.11|121.71|123.88|121.48|0
1646771360000|2022-03-08 20:29:20|123.47|121.07|122.84|120.44|123.47|121.07|122.27|119.87|0
1646771370000|2022-03-08 20:29:30|122.44|120.04|122.16|119.76|122.44|120.04|122.16|119.76|0
1646771380000|2022-03-08 20:29:40|121.7|119.3|121.93|119.53|122.04|119.64|121.7|119.3|0
1646771390000|2022-03-08 20:29:50|121.59|119.19|121.42|119.02|121.82|119.42|121.42|119.02|0
1646771400000|2022-03-08 20:30:00|121.93|119.53|122.04|119.64|122.27|119.87|121.93|119.53|0
1646771410000|2022-03-08 20:30:10|121.36|118.96|120|117.6|121.36|118.96|120|117.6|0
1646771420000|2022-03-08 20:30:20|120.34|117.94|120.46|118.06|120.62|118.22|120.12|117.72|0
1646771430000|2022-03-08 20:30:30|120.23|117.83|119.67|117.27|120.34|117.94|119.67|117.27|0
1646771440000|2022-03-08 20:30:40|119.5|117.1|119.44|117.04|119.55|117.15|119.44|117.04|0
1646771450000|2022-03-08 20:30:50|119.38|116.98|119.78|117.38|119.78|117.38|119.22|116.82|0
1646771460000|2022-03-08 20:31:00|119.44|117.04|118.32|115.92|119.44|117.04|118.32|115.92|0
1646771470000|2022-03-08 20:31:10|118.1|115.7|118.88|116.48|119.22|116.82|118.1|115.7|0
1646771480000|2022-03-08 20:31:20|118.93|116.53|118.1|115.7|118.93|116.53|118.1|115.7|0
1646771490000|2022-03-08 20:31:30|118.54|116.14|118.21|115.81|118.88|116.48|118.21|115.81|0
1646771500000|2022-03-08 20:31:40|118.77|116.37|118.43|116.03|118.88|116.48|118.43|116.03|0
1646771510000|2022-03-08 20:31:50|118.71|116.31|119.21|116.81|119.21|116.81|118.65|116.25|0
1646771520000|2022-03-08 20:32:00|118.99|116.59|119.21|116.81|120|117.6|118.99|116.59|0
1646771530000|2022-03-08 20:32:10|119.78|117.38|120.06|117.66|120.06|117.66|119.21|116.81|0
1646771540000|2022-03-08 20:32:20|119.94|117.54|119.89|117.49|119.94|117.54|119.66|117.26|0
1646771550000|2022-03-08 20:32:30|119.1|116.7|119.1|116.7|119.44|117.04|119.1|116.7|0
1646771560000|2022-03-08 20:32:40|119.44|117.04|119.33|116.93|119.6|117.2|119.33|116.93|0
1646771570000|2022-03-08 20:32:50|119.21|116.81|118.54|116.14|119.21|116.81|118.43|116.03|0
1646771580000|2022-03-08 20:33:00|118.77|116.37|117.76|115.36|118.77|116.37|117.65|115.25|0
1646771590000|2022-03-08 20:33:10|117.81|115.41|117.48|115.08|117.81|115.41|117.48|115.08|0
1646771600000|2022-03-08 20:33:20|117.54|115.14|117.65|115.25|118.32|115.92|117.54|115.14|0
1646771610000|2022-03-08 20:33:30|117.43|115.03|116.1|113.7|117.43|115.03|116.1|113.7|0
1646771620000|2022-03-08 20:33:40|115.71|113.31|115.82|113.42|115.82|113.42|115.16|112.76|0
1646771630000|2022-03-08 20:33:50|115.88|113.48|116.54|114.14|116.59|114.19|115.88|113.48|0
1646771640000|2022-03-08 20:34:00|115.99|113.59|115.77|113.37|115.99|113.59|115.44|113.04|0
1646771650000|2022-03-08 20:34:10|115.88|113.48|115.54|113.14|115.88|113.48|115.33|112.93|0
1646771660000|2022-03-08 20:34:20|115.33|112.93|115.11|112.71|115.54|113.14|115.11|112.71|0
1646771670000|2022-03-08 20:34:30|114.94|112.54|114.72|112.32|115.21|112.81|114.72|112.32|0
1646771680000|2022-03-08 20:34:40|115.1|112.7|115.71|113.31|115.76|113.36|115.1|112.7|0
1646771690000|2022-03-08 20:34:50|116.65|114.25|116.09|113.69|116.65|114.25|116.09|113.69|0
1646771700000|2022-03-08 20:35:00|115.98|113.58|115.43|113.03|115.98|113.58|115.32|112.92|0
1646771710000|2022-03-08 20:35:10|115.76|113.36|116.43|114.03|116.65|114.25|115.76|113.36|0
1646771720000|2022-03-08 20:35:20|116.32|113.92|116.32|113.92|116.32|113.92|116.2|113.8|0
1646771730000|2022-03-08 20:35:30|116.37|113.97|116.2|113.8|116.37|113.97|115.71|113.31|0
1646771740000|2022-03-08 20:35:40|116.54|114.14|116.7|114.3|116.98|114.58|116.54|114.14|0
1646771750000|2022-03-08 20:35:50|116.2|113.8|115.82|113.42|116.31|113.91|115.82|113.42|0
1646771760000|2022-03-08 20:36:00|115.93|113.53|115.54|113.14|115.93|113.53|115.21|112.81|0
1646771770000|2022-03-08 20:36:10|116.04|113.64|115.32|112.92|116.04|113.64|115.16|112.76|0
1646771780000|2022-03-08 20:36:20|115.1|112.7|115.1|112.7|115.32|112.92|115.1|112.7|0
1646771790000|2022-03-08 20:36:30|114.88|112.48|115.92|113.52|115.92|113.52|114.88|112.48|0
1646771800000|2022-03-08 20:36:40|115.87|113.47|116.2|113.8|116.48|114.08|115.87|113.47|0
1646771810000|2022-03-08 20:36:50|115.76|113.36|116.42|114.02|116.42|114.02|115.76|113.36|0
1646771820000|2022-03-08 20:37:00|115.65|113.25|115.32|112.92|115.65|113.25|114.66|112.26|0
1646771830000|2022-03-08 20:37:10|115.65|113.25|116.48|114.08|116.48|114.08|115.65|113.25|0
1646771840000|2022-03-08 20:37:20|116.75|114.35|118.25|115.85|118.65|116.25|116.75|114.35|0
1646771850000|2022-03-08 20:37:30|118.09|115.69|117.75|115.35|118.09|115.69|117.64|115.24|0
1646771860000|2022-03-08 20:37:40|118.2|115.8|118.09|115.69|118.31|115.91|118.09|115.69|0
1646771870000|2022-03-08 20:37:50|118.42|116.02|119.04|116.64|119.21|116.81|118.42|116.02|0
1646771880000|2022-03-08 20:38:00|118.65|116.25|117.98|115.58|118.7|116.3|117.98|115.58|0
1646771890000|2022-03-08 20:38:10|118.36|115.96|118.09|115.69|118.36|115.96|118.09|115.69|0
1646771900000|2022-03-08 20:38:20|117.86|115.46|117.92|115.52|118.09|115.69|117.86|115.46|0
1646771910000|2022-03-08 20:38:30|117.98|115.58|119.48|117.08|119.48|117.08|117.98|115.58|0
1646771920000|2022-03-08 20:38:40|120.22|117.82|120.33|117.93|120.33|117.93|119.88|117.48|0
1646771930000|2022-03-08 20:38:50|120.44|118.04|119.82|117.42|120.44|118.04|119.77|117.37|0
1646771940000|2022-03-08 20:39:00|120.16|117.76|120.22|117.82|120.22|117.82|119.54|117.14|0
1646771950000|2022-03-08 20:39:10|120.1|117.7|119.88|117.48|120.1|117.7|119.88|117.48|0
1646771960000|2022-03-08 20:39:20|119.77|117.37|120.1|117.7|120.1|117.7|119.6|117.2|0
1646771970000|2022-03-08 20:39:30|119.54|117.14|120.44|118.04|120.44|118.04|119.54|117.14|0
1646771980000|2022-03-08 20:39:40|120.33|117.93|120.33|117.93|120.33|117.93|120.22|117.82|0
1646771990000|2022-03-08 20:39:50|120.56|118.16|120.78|118.38|120.78|118.38|120.33|117.93|0
1646772000000|2022-03-08 20:40:00|121.63|119.23|121.46|119.06|121.63|119.23|121.46|119.06|0
1646772010000|2022-03-08 20:40:10|120.56|118.16|120.33|117.93|120.56|118.16|120.33|117.93|0
1646772020000|2022-03-08 20:40:20|120.27|117.87|120.33|117.93|120.33|117.93|120.27|117.87|0
1646772030000|2022-03-08 20:40:30|121.23|118.83|121.35|118.95|121.35|118.95|121.23|118.83|0
1646772040000|2022-03-08 20:40:40|121.46|119.06|121.29|118.89|121.46|119.06|121.01|118.61|0
1646772050000|2022-03-08 20:40:50|121.8|119.4|121.35|118.95|121.8|119.4|121.35|118.95|0
1646772060000|2022-03-08 20:41:00|120.89|118.49|121.01|118.61|121.4|119|120.89|118.49|0
1646772070000|2022-03-08 20:41:10|120.27|117.87|120.89|118.49|120.89|118.49|120.27|117.87|0
1646772080000|2022-03-08 20:41:20|120.78|118.38|120.21|117.81|120.78|118.38|120.21|117.81|0
1646772090000|2022-03-08 20:41:30|122.37|119.97|122.71|120.31|123.06|120.66|122.37|119.97|0
1646772100000|2022-03-08 20:41:40|122.6|120.2|121.35|118.95|122.6|120.2|121.17|118.77|0
1646772110000|2022-03-08 20:41:50|121.69|119.29|121.23|118.83|121.69|119.29|121.23|118.83|0
1646772120000|2022-03-08 20:42:00|121.01|118.61|119.88|117.48|121.01|118.61|119.88|117.48|0
1646772130000|2022-03-08 20:42:10|119.76|117.36|119.31|116.91|119.76|117.36|118.86|116.46|0
1646772140000|2022-03-08 20:42:20|119.54|117.14|118.64|116.24|119.54|117.14|118.64|116.24|0
1646772150000|2022-03-08 20:42:30|118.75|116.35|119.48|117.08|119.48|117.08|118.75|116.35|0
1646772160000|2022-03-08 20:42:40|119.42|117.02|119.87|117.47|119.99|117.59|119.42|117.02|0
1646772170000|2022-03-08 20:42:50|119.99|117.59|119.93|117.53|119.99|117.59|119.87|117.47|0
1646772180000|2022-03-08 20:43:00|120.44|118.04|119.76|117.36|120.44|118.04|119.2|116.8|0
1646772190000|2022-03-08 20:43:10|119.87|117.47|119.54|117.14|119.93|117.53|119.54|117.14|0
1646772200000|2022-03-08 20:43:20|120.32|117.92|120.38|117.98|120.49|118.09|120.32|117.92|0
1646772210000|2022-03-08 20:43:30|119.42|117.02|118.86|116.46|119.42|117.02|118.8|116.4|0
1646772220000|2022-03-08 20:43:40|119.42|117.02|119.76|117.36|119.76|117.36|119.42|117.02|0
1646772230000|2022-03-08 20:43:50|119.14|116.74|117.86|115.46|119.14|116.74|117.86|115.46|0
1646772240000|2022-03-08 20:44:00|117.8|115.4|117.86|115.46|118.41|116.01|117.8|115.4|0
1646772250000|2022-03-08 20:44:10|117.74|115.34|117.35|114.95|117.74|115.34|117.35|114.95|0
1646772260000|2022-03-08 20:44:20|117.63|115.23|118.47|116.07|118.47|116.07|117.63|115.23|0
1646772270000|2022-03-08 20:44:30|117.86|115.46|116.69|114.29|117.86|115.46|116.69|114.29|0
1646772280000|2022-03-08 20:44:40|116.74|114.34|116.41|114.01|116.97|114.57|116.41|114.01|0
1646772290000|2022-03-08 20:44:50|116.19|113.79|115.86|113.46|116.19|113.79|115.86|113.46|0
1646772300000|2022-03-08 20:45:00|115.14|112.74|117.02|114.62|117.02|114.62|115.14|112.74|0
1646772310000|2022-03-08 20:45:10|117.52|115.12|116.74|114.34|117.52|115.12|116.74|114.34|0
1646772320000|2022-03-08 20:45:20|116.97|114.57|116.3|113.9|117.02|114.62|116.3|113.9|0
1646772330000|2022-03-08 20:45:30|116.19|113.79|115.36|112.96|116.19|113.79|115.36|112.96|0
1646772340000|2022-03-08 20:45:40|115.09|112.69|116.19|113.79|116.19|113.79|115.09|112.69|0
1646772350000|2022-03-08 20:45:50|115.86|113.46|115.47|113.07|115.86|113.46|115.2|112.8|0
1646772360000|2022-03-08 20:46:00|115.97|113.57|115.58|113.18|116.13|113.73|115.58|113.18|0
1646772370000|2022-03-08 20:46:10|115.86|113.46|115.97|113.57|115.97|113.57|115.47|113.07|0
1646772380000|2022-03-08 20:46:20|115.8|113.4|115.42|113.02|115.97|113.57|115.42|113.02|0
1646772390000|2022-03-08 20:46:30|115.31|112.91|114.7|112.3|115.42|113.02|114.54|112.14|0
1646772400000|2022-03-08 20:46:40|114.54|112.14|114.87|112.47|114.87|112.47|114.54|112.14|0
1646772410000|2022-03-08 20:46:50|114.92|112.52|116.08|113.68|116.08|113.68|114.92|112.52|0
1646772420000|2022-03-08 20:47:00|117.13|114.73|117.68|115.28|118.52|116.12|117.13|114.73|0
1646772430000|2022-03-08 20:47:10|118.08|115.68|116.74|114.34|118.08|115.68|116.74|114.34|0
1646772440000|2022-03-08 20:47:20|116.13|113.73|115.75|113.35|116.13|113.73|115.64|113.24|0
1646772450000|2022-03-08 20:47:30|115.47|113.07|116.41|114.01|116.41|114.01|115.47|113.07|0
1646772460000|2022-03-08 20:47:40|116.08|113.68|115.53|113.13|116.13|113.73|115.53|113.13|0
1646772470000|2022-03-08 20:47:50|115.09|112.69|114.81|112.41|115.25|112.85|114.81|112.41|0
1646772480000|2022-03-08 20:48:00|114.92|112.52|115.31|112.91|115.31|112.91|114.92|112.52|0
1646772490000|2022-03-08 20:48:10|115.36|112.96|114.32|111.92|115.36|112.96|114.21|111.81|0
1646772500000|2022-03-08 20:48:20|114.21|111.81|113.45|111.05|114.21|111.81|113.34|110.94|0
1646772510000|2022-03-08 20:48:30|113.23|110.83|114.21|111.81|114.21|111.81|113.01|110.61|0
1646772520000|2022-03-08 20:48:40|114.1|111.7|115.42|113.02|115.42|113.02|114.1|111.7|0
1646772530000|2022-03-08 20:48:50|116.02|113.62|116.9|114.5|116.9|114.5|116.02|113.62|0
1646772540000|2022-03-08 20:49:00|117.52|115.12|116.3|113.9|117.52|115.12|116.19|113.79|0
1646772550000|2022-03-08 20:49:10|116.74|114.34|115.85|113.45|116.74|114.34|115.85|113.45|0
1646772560000|2022-03-08 20:49:20|115.41|113.01|114.92|112.52|115.41|113.01|114.92|112.52|0
1646772570000|2022-03-08 20:49:30|114.76|112.36|114.87|112.47|114.87|112.47|114.48|112.08|0
1646772580000|2022-03-08 20:49:40|115.52|113.12|114.92|112.52|115.52|113.12|114.87|112.47|0
1646772590000|2022-03-08 20:49:50|114.26|111.86|114.21|111.81|114.26|111.86|113.45|111.05|0
1646772600000|2022-03-08 20:50:00|113.99|111.59|116.57|114.17|116.57|114.17|113.28|110.88|0
1646772610000|2022-03-08 20:50:10|116.41|114.01|116.52|114.12|117.07|114.67|116.41|114.01|0
1646772620000|2022-03-08 20:50:20|115.96|113.56|116.63|114.23|116.74|114.34|115.8|113.4|0
1646772630000|2022-03-08 20:50:30|116.02|113.62|116.52|114.12|116.85|114.45|116.02|113.62|0
1646772640000|2022-03-08 20:50:40|115.85|113.45|114.86|112.46|115.85|113.45|114.75|112.35|0
1646772650000|2022-03-08 20:50:50|114.43|112.03|115.3|112.9|115.3|112.9|114.43|112.03|0
1646772660000|2022-03-08 20:51:00|115.41|113.01|115.19|112.79|115.85|113.45|115.19|112.79|0
1646772670000|2022-03-08 20:51:10|115.3|112.9|116.63|114.23|116.63|114.23|115.3|112.9|0
1646772680000|2022-03-08 20:51:20|117.18|114.78|117.51|115.11|117.51|115.11|117.18|114.78|0
1646772690000|2022-03-08 20:51:30|117.07|114.67|119.19|116.79|119.19|116.79|117.07|114.67|0
1646772700000|2022-03-08 20:51:40|119.3|116.9|118.74|116.34|119.3|116.9|118.74|116.34|0
1646772710000|2022-03-08 20:51:50|118.63|116.23|118.85|116.45|119.08|116.68|118.52|116.12|0
1646772720000|2022-03-08 20:52:00|118.96|116.56|120.54|118.14|120.88|118.48|118.96|116.56|0
1646772730000|2022-03-08 20:52:10|119.75|117.35|120.65|118.25|120.65|118.25|119.75|117.35|0
1646772740000|2022-03-08 20:52:20|120.99|118.59|121.9|119.5|121.9|119.5|120.99|118.59|0
1646772750000|2022-03-08 20:52:30|121.56|119.16|121.79|119.39|122.01|119.61|121.56|119.16|0
1646772760000|2022-03-08 20:52:40|121.44|119.04|120.2|117.8|121.44|119.04|120.2|117.8|0
1646772770000|2022-03-08 20:52:50|121.67|119.27|121.27|118.87|121.67|119.27|121.27|118.87|0
1646772780000|2022-03-08 20:53:00|121.1|118.7|119.86|117.46|121.1|118.7|119.86|117.46|0
1646772790000|2022-03-08 20:53:10|119.41|117.01|118.51|116.11|119.64|117.24|118.51|116.11|0
1646772800000|2022-03-08 20:53:20|118.34|115.94|117.62|115.22|118.34|115.94|117.29|114.89|0
1646772810000|2022-03-08 20:53:30|117.18|114.78|116.62|114.22|117.62|115.22|116.62|114.22|0
1646772820000|2022-03-08 20:53:40|116.18|113.78|116.62|114.22|116.62|114.22|116.18|113.78|0
1646772830000|2022-03-08 20:53:50|112.06|109.66|113.87|111.47|114.26|111.86|112.06|109.66|0
1646772840000|2022-03-08 20:54:00|114.04|111.64|114.7|112.3|114.7|112.3|114.04|111.64|0
1646772850000|2022-03-08 20:54:10|114.26|111.86|114.97|112.57|114.97|112.57|114.26|111.86|0
1646772860000|2022-03-08 20:54:20|115.53|113.13|115.19|112.79|115.53|113.13|115.08|112.68|0
1646772870000|2022-03-08 20:54:30|114.97|112.57|115.19|112.79|115.42|113.02|114.97|112.57|0
1646772880000|2022-03-08 20:54:40|114.42|112.02|114.14|111.74|114.42|112.02|114.09|111.69|0
1646772890000|2022-03-08 20:54:50|114.42|112.02|113.81|111.41|114.53|112.13|113.81|111.41|0
1646772900000|2022-03-08 20:55:00|113.76|111.36|113.76|111.36|113.76|111.36|113.65|111.25|0
1646772910000|2022-03-08 20:55:10|113.49|111.09|113.32|110.92|113.65|111.25|113.32|110.92|0
1646772920000|2022-03-08 20:55:20|113.21|110.81|112.34|109.94|113.21|110.81|112.34|109.94|0
1646772930000|2022-03-08 20:55:30|112.23|109.83|111.58|109.18|112.23|109.83|111.58|109.18|0
1646772940000|2022-03-08 20:55:40|111.26|108.86|110.82|108.42|111.26|108.86|110.5|108.1|0
1646772950000|2022-03-08 20:55:50|111.04|108.64|111.15|108.75|111.15|108.75|111.04|108.64|0
1646772960000|2022-03-08 20:56:00|111.58|109.18|111.04|108.64|111.58|109.18|110.71|108.31|0
1646772970000|2022-03-08 20:56:10|110.34|107.94|109.53|107.13|110.34|107.94|109.43|107.03|0
1646772980000|2022-03-08 20:56:20|109.85|107.45|110.28|107.88|110.28|107.88|109.75|107.35|0
1646772990000|2022-03-08 20:56:30|111.09|108.69|111.09|108.69|111.09|108.69|111.04|108.64|0
1646773000000|2022-03-08 20:56:40|111.69|109.29|110.33|107.93|111.69|109.29|110.33|107.93|0
1646773010000|2022-03-08 20:56:50|110.07|107.67|110.23|107.83|110.23|107.83|109.85|107.45|0
1646773020000|2022-03-08 20:57:00|110.07|107.67|109.8|107.4|110.07|107.67|109.8|107.4|0
1646773030000|2022-03-08 20:57:10|111.04|108.64|110.39|107.99|111.36|108.96|110.39|107.99|0
1646773040000|2022-03-08 20:57:20|109.85|107.45|109.64|107.24|110.07|107.67|109.64|107.24|0
1646773050000|2022-03-08 20:57:30|109.53|107.13|109|106.6|109.53|107.13|109|106.6|0
1646773060000|2022-03-08 20:57:40|109.21|106.81|110.17|107.77|110.17|107.77|109.21|106.81|0
1646773070000|2022-03-08 20:57:50|109.48|107.08|109.64|107.24|109.74|107.34|109.32|106.92|0
1646773080000|2022-03-08 20:58:00|109.85|107.45|109.74|107.34|110.07|107.67|109.74|107.34|0
1646773090000|2022-03-08 20:58:10|109.53|107.13|109.21|106.81|109.53|107.13|109.21|106.81|0
1646773100000|2022-03-08 20:58:20|109.32|106.92|109.1|106.7|109.32|106.92|109.1|106.7|0
1646773110000|2022-03-08 20:58:30|108.89|106.49|108.41|106.01|108.89|106.49|108.41|106.01|0
1646773120000|2022-03-08 20:58:40|108.36|105.96|108.04|105.64|108.36|105.96|108.04|105.64|0
1646773130000|2022-03-08 20:58:50|107.83|105.43|107.93|105.53|107.93|105.53|107.82|105.42|0
1646773140000|2022-03-08 20:59:00|107.82|105.42|107.82|105.42|107.93|105.53|107.82|105.42|0
1646773150000|2022-03-08 20:59:10|108.36|105.96|109.1|106.7|109.1|106.7|108.36|105.96|0
1646773160000|2022-03-08 20:59:20|108.99|106.59|108.36|105.96|108.99|106.59|108.36|105.96|0
1646773170000|2022-03-08 20:59:30|108.25|105.85|108.99|106.59|108.99|106.59|107.82|105.42|0
1646773180000|2022-03-08 20:59:40|109.1|106.7|109.74|107.34|109.74|107.34|109.1|106.7|0
1646773190000|2022-03-08 20:59:50|110.06|107.66|110.17|107.77|110.39|107.99|110.06|107.66|0
1646773200000|2022-03-08 21:00:00|108.83|106.75|108.19|106.11|108.94|106.86|108.19|106.11|0
1646773210000|2022-03-08 21:00:10|107.45|105.37|106.61|104.53|107.45|105.37|106.61|104.53|0
1646773220000|2022-03-08 21:00:20|106.5|104.42|105.03|102.95|106.61|104.53|105.03|102.95|0
1646773230000|2022-03-08 21:00:30|104.98|102.9|105.98|103.9|105.98|103.9|104.98|102.9|0
1646773240000|2022-03-08 21:00:40|107.03|104.95|105.77|103.69|107.03|104.95|105.77|103.69|0
1646773250000|2022-03-08 21:00:50|104.93|102.85|104.51|102.43|104.93|102.85|104.41|102.33|0
1646773260000|2022-03-08 21:01:00|104.93|102.85|105.87|103.79|105.87|103.79|104.93|102.85|0
1646773270000|2022-03-08 21:01:10|106.29|104.21|106.39|104.31|106.39|104.31|106.29|104.21|0
1646773280000|2022-03-08 21:01:20|106.29|104.21|106.08|104|106.39|104.31|106.08|104|0
1646773290000|2022-03-08 21:01:30|105.97|103.89|105.76|103.68|106.08|104|105.76|103.68|0
1646773300000|2022-03-08 21:01:40|105.66|103.58|105.24|103.16|105.66|103.58|105.24|103.16|0
1646773310000|2022-03-08 21:01:50|105.14|103.06|105.55|103.47|105.55|103.47|105.14|103.06|0
1646773320000|2022-03-08 21:02:00|105.45|103.37|105.35|103.27|105.45|103.37|105.35|103.27|0
1646773330000|2022-03-08 21:02:10|105.24|103.16|105.14|103.06|105.24|103.16|105.14|103.06|0
1646773340000|2022-03-08 21:02:20|105.45|103.37|106.29|104.21|106.29|104.21|105.45|103.37|0
1646773350000|2022-03-08 21:02:30|106.6|104.52|106.29|104.21|106.71|104.63|106.29|104.21|0
1646773360000|2022-03-08 21:02:40|105.97|103.89|105.34|103.26|105.97|103.89|105.34|103.26|0
1646773370000|2022-03-08 21:02:50|105.03|102.95|104.51|102.43|105.03|102.95|104.51|102.43|0
1646773380000|2022-03-08 21:03:00|104.61|102.53|104.3|102.22|104.61|102.53|104.3|102.22|0
1646773390000|2022-03-08 21:03:10|104.51|102.43|104.51|102.43|104.61|102.53|104.51|102.43|0
1646773400000|2022-03-08 21:03:20|104.41|102.33|103.99|101.91|104.41|102.33|103.99|101.91|0
1646773410000|2022-03-08 21:03:30|103.89|101.81|103.68|101.6|103.99|101.91|103.68|101.6|0
1646773420000|2022-03-08 21:03:40|103.78|101.7|103.99|101.91|104.2|102.12|103.78|101.7|0
1646773430000|2022-03-08 21:03:50|104.2|102.12|103.94|101.86|104.2|102.12|103.89|101.81|0
1646773440000|2022-03-08 21:04:00|103.78|101.7|103.78|101.7|103.78|101.7|103.58|101.5|0
1646773450000|2022-03-08 21:04:10|104.09|102.01|104.41|102.33|104.41|102.33|103.99|101.91|0
1646773460000|2022-03-08 21:04:20|104.51|102.43|104.3|102.22|104.82|102.74|104.3|102.22|0
1646773470000|2022-03-08 21:04:30|104.4|102.32|104.09|102.01|104.4|102.32|104.09|102.01|0
1646773480000|2022-03-08 21:04:40|104.2|102.12|104.09|102.01|104.4|102.32|104.09|102.01|0
1646773490000|2022-03-08 21:04:50|104.61|102.53|104.72|102.64|104.82|102.74|104.61|102.53|0
1646773500000|2022-03-08 21:05:00|104.92|102.84|104.72|102.64|104.92|102.84|104.72|102.64|0
1646773510000|2022-03-08 21:05:10|104.92|102.84|105.24|103.16|105.24|103.16|104.92|102.84|0
1646773520000|2022-03-08 21:05:20|105.13|103.05|104.09|102.01|105.13|103.05|104.09|102.01|0
1646773530000|2022-03-08 21:05:30|104.4|102.32|103.99|101.91|104.4|102.32|103.99|101.91|0
1646773540000|2022-03-08 21:05:40|103.88|101.8|103.78|101.7|103.88|101.8|103.78|101.7|0
1646773550000|2022-03-08 21:05:50|103.68|101.6|103.37|101.29|103.68|101.6|103.37|101.29|0
1646773560000|2022-03-08 21:06:00|103.47|101.39|103.57|101.49|103.57|101.49|103.47|101.39|0
1646773570000|2022-03-08 21:06:10|103.47|101.39|103.37|101.29|103.47|101.39|103.37|101.29|0
1646773580000|2022-03-08 21:06:20|103.26|101.18|103.31|101.23|103.31|101.23|103.26|101.18|0
1646773590000|2022-03-08 21:06:30|103.68|101.6|103.78|101.7|103.78|101.7|103.68|101.6|0
1646773600000|2022-03-08 21:06:40|103.68|101.6|103.47|101.39|103.68|101.6|103.37|101.29|0
1646773610000|2022-03-08 21:06:50|103.68|101.6|103.99|101.91|103.99|101.91|103.68|101.6|0
1646773620000|2022-03-08 21:07:00|103.78|101.7|103.88|101.8|103.88|101.8|103.68|101.6|0
1646773630000|2022-03-08 21:07:10|103.73|101.65|103.68|101.6|103.78|101.7|103.57|101.49|0
1646773640000|2022-03-08 21:07:20|103.73|101.65|103.99|101.91|104.09|102.01|103.73|101.65|0
1646773650000|2022-03-08 21:07:30|104.19|102.11|104.09|102.01|104.19|102.11|104.04|101.96|0
1646773660000|2022-03-08 21:07:40|104.19|102.11|103.83|101.75|104.19|102.11|103.83|101.75|0
1646773670000|2022-03-08 21:07:50|104.04|101.96|103.47|101.39|104.04|101.96|103.47|101.39|0
1646773680000|2022-03-08 21:08:00|103.57|101.49|103.47|101.39|103.67|101.59|103.47|101.39|0
1646773690000|2022-03-08 21:08:10|103.78|101.7|103.26|101.18|103.78|101.7|103.26|101.18|0
1646773700000|2022-03-08 21:08:20|103.36|101.28|103.26|101.18|103.47|101.39|103.16|101.08|0
1646773710000|2022-03-08 21:08:30|102.95|100.87|103.16|101.08|103.26|101.18|102.95|100.87|0
1646773720000|2022-03-08 21:08:40|103.36|101.28|103.72|101.64|103.72|101.64|103.36|101.28|0
1646773730000|2022-03-08 21:08:50|103.57|101.49|103.78|101.7|103.78|101.7|103.57|101.49|0
1646773740000|2022-03-08 21:09:00|103.88|101.8|104.19|102.11|104.19|102.11|103.78|101.7|0
1646773750000|2022-03-08 21:09:10|104.4|102.32|104.4|102.32|104.4|102.32|104.29|102.21|0
1646773760000|2022-03-08 21:09:20|104.45|102.37|103.88|101.8|104.45|102.37|103.88|101.8|0
1646773770000|2022-03-08 21:09:30|104.24|102.16|103.98|101.9|104.55|102.47|103.98|101.9|0
1646773780000|2022-03-08 21:09:40|103.88|101.8|103.98|101.9|104.09|102.01|103.88|101.8|0
1646773790000|2022-03-08 21:09:50|104.09|102.01|103.67|101.59|104.09|102.01|103.67|101.59|0
1646773800000|2022-03-08 21:10:00|103.83|101.75|104.29|102.21|104.29|102.21|103.83|101.75|0
1646773810000|2022-03-08 21:10:10|104.34|102.26|104.92|102.84|104.92|102.84|104.19|102.11|0
1646773820000|2022-03-08 21:10:20|105.02|102.94|104.5|102.42|105.02|102.94|104.5|102.42|0
1646773830000|2022-03-08 21:10:30|104.86|102.78|105.13|103.05|105.18|103.1|104.86|102.78|0
1646773840000|2022-03-08 21:10:40|105.02|102.94|105.13|103.05|105.23|103.15|105.02|102.94|0
1646773850000|2022-03-08 21:10:50|105.44|103.36|105.86|103.78|105.86|103.78|105.44|103.36|0
1646773860000|2022-03-08 21:11:00|105.59|103.51|105.38|103.3|105.59|103.51|105.38|103.3|0
1646773870000|2022-03-08 21:11:10|105.23|103.15|105.75|103.67|105.75|103.67|105.23|103.15|0
1646773880000|2022-03-08 21:11:20|105.7|103.62|106.07|103.99|106.07|103.99|105.7|103.62|0
1646773890000|2022-03-08 21:11:30|105.91|103.83|105.65|103.57|105.91|103.83|105.65|103.57|0
1646773900000|2022-03-08 21:11:40|105.86|103.78|105.54|103.46|105.86|103.78|105.54|103.46|0
1646773910000|2022-03-08 21:11:50|105.7|103.62|105.75|103.67|105.75|103.67|105.54|103.46|0
1646773920000|2022-03-08 21:12:00|105.65|103.57|105.8|103.72|105.8|103.72|105.65|103.57|0
1646773930000|2022-03-08 21:12:10|105.65|103.57|105.54|103.46|105.65|103.57|105.44|103.36|0
1646773940000|2022-03-08 21:12:20|105.44|103.36|105.17|103.09|105.54|103.46|105.17|103.09|0
1646773950000|2022-03-08 21:12:30|105.02|102.94|104.91|102.83|105.02|102.94|104.91|102.83|0
1646773960000|2022-03-08 21:12:40|104.5|102.42|104.19|102.11|104.81|102.73|104.19|102.11|0
1646773970000|2022-03-08 21:12:50|104.39|102.31|104.81|102.73|104.81|102.73|104.29|102.21|0
1646773980000|2022-03-08 21:13:00|104.71|102.63|104.6|102.52|104.71|102.63|104.6|102.52|0
1646773990000|2022-03-08 21:13:10|105.07|102.99|105.44|103.36|105.44|103.36|104.91|102.83|0
1646774000000|2022-03-08 21:13:20|104.91|102.83|105.54|103.46|105.59|103.51|104.91|102.83|0
1646774010000|2022-03-08 21:13:30|105.64|103.56|105.23|103.15|105.64|103.56|105.23|103.15|0
1646774020000|2022-03-08 21:13:40|105.02|102.94|105.38|103.3|105.38|103.3|104.81|102.73|0
1646774030000|2022-03-08 21:13:50|105.28|103.2|105.17|103.09|105.33|103.25|105.17|103.09|0
1646774040000|2022-03-08 21:14:00|105.07|102.99|105.8|103.72|105.8|103.72|104.86|102.78|0
1646774050000|2022-03-08 21:14:10|105.64|103.56|106.01|103.93|106.01|103.93|105.64|103.56|0
1646774060000|2022-03-08 21:14:20|106.06|103.98|105.9|103.82|106.06|103.98|105.75|103.67|0
1646774070000|2022-03-08 21:14:30|106.22|104.14|105.8|103.72|106.22|104.14|105.8|103.72|0
1646774080000|2022-03-08 21:14:40|105.75|103.67|105.02|102.94|105.8|103.72|105.02|102.94|0
1646774090000|2022-03-08 21:14:50|105.12|103.04|104.7|102.62|105.12|103.04|104.7|102.62|0
1646774120000|2022-03-08 21:15:20|104.78|101.92|104.78|101.92|104.78|101.92|104.78|101.92|0
1646774130000|2022-03-08 21:15:30|104.57|101.71|104.16|101.3|104.57|101.71|104.16|101.3|0
1646774140000|2022-03-08 21:15:40|104.26|101.4|104.16|101.3|104.26|101.4|104.16|101.3|0
1646774150000|2022-03-08 21:15:50|103.95|101.09|103.85|100.99|103.95|101.09|103.79|100.93|0
1646774160000|2022-03-08 21:16:00|103.79|100.93|103.64|100.78|103.79|100.93|103.64|100.78|0
1646774170000|2022-03-08 21:16:10|103.74|100.88|103.74|100.88|103.74|100.88|103.74|100.88|0
1646774180000|2022-03-08 21:16:20|103.59|100.73|103.74|100.88|103.74|100.88|103.59|100.73|0
1646774190000|2022-03-08 21:16:30|103.69|100.83|104.16|101.3|104.16|101.3|103.69|100.83|0
1646774200000|2022-03-08 21:16:40|104.31|101.45|104.21|101.35|104.31|101.45|104.21|101.35|0
1646774210000|2022-03-08 21:16:50|104.31|101.45|104.31|101.45|104.41|101.55|104.16|101.3|0
1646774220000|2022-03-08 21:17:00|104.26|101.4|104.05|101.19|104.26|101.4|104.05|101.19|0
1646774230000|2022-03-08 21:17:10|104.16|101.3|103.79|100.93|104.16|101.3|103.79|100.93|0
1646774240000|2022-03-08 21:17:20|104.21|101.35|104.05|101.19|104.31|101.45|104.05|101.19|0
1646774250000|2022-03-08 21:17:30|103.79|100.93|103.69|100.83|103.79|100.93|103.64|100.78|0
1646774260000|2022-03-08 21:17:40|103.54|100.68|103.28|100.42|103.54|100.68|103.28|100.42|0
1646774270000|2022-03-08 21:17:50|103.12|100.26|103.23|100.37|103.23|100.37|103.12|100.26|0
1646774280000|2022-03-08 21:18:00|103.84|100.98|103.84|100.98|103.84|100.98|103.79|100.93|0
1646774290000|2022-03-08 21:18:10|103.89|101.03|103.84|100.98|103.89|101.03|103.84|100.98|0
1646774300000|2022-03-08 21:18:20|103.95|101.09|103.84|100.98|103.95|101.09|103.84|100.98|0
1646774310000|2022-03-08 21:18:30|103.95|101.09|103.74|100.88|104.1|101.24|103.69|100.83|0
1646774320000|2022-03-08 21:18:40|103.84|100.98|103.69|100.83|103.84|100.98|103.69|100.83|0
1646774330000|2022-03-08 21:18:50|103.64|100.78|103.74|100.88|103.74|100.88|103.64|100.78|0
1646774340000|2022-03-08 21:19:00|103.79|100.93|103.74|100.88|103.79|100.93|103.74|100.88|0
1646774350000|2022-03-08 21:19:10|103.64|100.78|103.64|100.78|103.64|100.78|103.64|100.78|0
1646774360000|2022-03-08 21:19:20|103.33|100.47|103.17|100.31|103.33|100.47|103.12|100.26|0
1646774370000|2022-03-08 21:19:30|103.22|100.36|103.12|100.26|103.22|100.36|103.12|100.26|0
1646774380000|2022-03-08 21:19:40|102.97|100.11|102.81|99.95|102.97|100.11|102.81|99.95|0
1646774390000|2022-03-08 21:19:50|102.86|100|102.92|100.06|102.92|100.06|102.86|100|0
1646774400000|2022-03-08 21:20:00|102.76|99.9|102.96|100.1|102.96|100.1|102.71|99.85|0
1646774410000|2022-03-08 21:20:10|103.02|100.16|102.92|100.06|103.02|100.16|102.92|100.06|0
1646774420000|2022-03-08 21:20:20|102.91|100.05|102.91|100.05|102.91|100.05|102.81|99.95|0
1646774430000|2022-03-08 21:20:30|102.86|100|102.76|99.9|102.86|100|102.76|99.9|0
1646774440000|2022-03-08 21:20:40|102.66|99.8|102.66|99.8|102.71|99.85|102.66|99.8|0
1646774450000|2022-03-08 21:20:50|102.71|99.85|102.81|99.95|102.91|100.05|102.71|99.85|0
1646774460000|2022-03-08 21:21:00|102.91|100.05|102.86|100|103.02|100.16|102.86|100|0
1646774470000|2022-03-08 21:21:10|102.81|99.95|102.71|99.85|102.81|99.95|102.71|99.85|0
1646774480000|2022-03-08 21:21:20|102.66|99.8|102.65|99.79|102.66|99.8|102.61|99.75|0
1646774490000|2022-03-08 21:21:30|102.61|99.75|102.61|99.75|102.61|99.75|102.61|99.75|0
1646774500000|2022-03-08 21:21:40|102.65|99.79|102.5|99.64|102.71|99.85|102.5|99.64|0
1646774510000|2022-03-08 21:21:50|102.55|99.69|102.5|99.64|102.71|99.85|102.5|99.64|0
1646774520000|2022-03-08 21:22:00|102.4|99.54|102.45|99.59|102.45|99.59|102.4|99.54|0
1646774530000|2022-03-08 21:22:10|102.5|99.64|102.5|99.64|102.6|99.74|102.5|99.64|0
1646774540000|2022-03-08 21:22:20|102.6|99.74|102.71|99.85|102.71|99.85|102.6|99.74|0
1646774550000|2022-03-08 21:22:30|102.81|99.95|102.76|99.9|102.81|99.95|102.76|99.9|0
1646774560000|2022-03-08 21:22:40|102.81|99.95|102.81|99.95|102.81|99.95|102.81|99.95|0
1646774570000|2022-03-08 21:22:50|102.5|99.64|102.4|99.54|102.5|99.64|102.4|99.54|0
1646774580000|2022-03-08 21:23:00|102.3|99.44|102.4|99.54|102.45|99.59|102.3|99.44|0
1646774590000|2022-03-08 21:23:10|102.55|99.69|102.3|99.44|102.55|99.69|102.19|99.33|0
1646774600000|2022-03-08 21:23:20|102.24|99.38|102.3|99.44|102.3|99.44|102.24|99.38|0
1646774610000|2022-03-08 21:23:30|102.24|99.38|102.24|99.38|102.3|99.44|102.24|99.38|0
1646774620000|2022-03-08 21:23:40|102.3|99.44|102.14|99.28|102.3|99.44|102.14|99.28|0
1646774630000|2022-03-08 21:23:50|102.19|99.33|102.19|99.33|102.19|99.33|102.09|99.23|0
1646774640000|2022-03-08 21:24:00|102.3|99.44|102.4|99.54|102.4|99.54|102.3|99.44|0
1646774650000|2022-03-08 21:24:10|102.45|99.59|102.5|99.64|102.5|99.64|102.45|99.59|0
1646774660000|2022-03-08 21:24:20|102.45|99.59|102.5|99.64|102.5|99.64|102.45|99.59|0
1646774670000|2022-03-08 21:24:30|102.55|99.69|102.5|99.64|102.55|99.69|102.5|99.64|0
1646774680000|2022-03-08 21:24:40|102.34|99.48|102.34|99.48|102.4|99.54|102.34|99.48|0
1646774690000|2022-03-08 21:24:50|102.29|99.43|102.45|99.59|102.5|99.64|102.29|99.43|0
1646774700000|2022-03-08 21:25:00|102.5|99.64|102.55|99.69|102.55|99.69|102.4|99.54|0
1646774710000|2022-03-08 21:25:10|102.5|99.64|102.6|99.74|102.6|99.74|102.4|99.54|0
1646774720000|2022-03-08 21:25:20|102.55|99.69|102.14|99.28|102.55|99.69|102.14|99.28|0
1646774730000|2022-03-08 21:25:30|102.19|99.33|102.4|99.54|102.4|99.54|102.19|99.33|0
1646774740000|2022-03-08 21:25:40|102.34|99.48|102.04|99.18|102.34|99.48|102.04|99.18|0
1646774750000|2022-03-08 21:25:50|101.99|99.13|101.99|99.13|101.99|99.13|101.99|99.13|0
1646774770000|2022-03-08 21:26:10|101.88|99.02|101.83|98.97|101.99|99.13|101.83|98.97|0
1646774780000|2022-03-08 21:26:20|101.78|98.92|101.99|99.13|101.99|99.13|101.78|98.92|0
1646774790000|2022-03-08 21:26:30|102.03|99.17|102.29|99.43|102.29|99.43|102.03|99.17|0
1646774800000|2022-03-08 21:26:40|102.44|99.58|102.6|99.74|102.6|99.74|102.39|99.53|0
1646774810000|2022-03-08 21:26:50|102.65|99.79|102.65|99.79|102.65|99.79|102.6|99.74|0
1646774820000|2022-03-08 21:27:00|102.7|99.84|102.5|99.64|102.7|99.84|102.5|99.64|0
1646774830000|2022-03-08 21:27:10|102.6|99.74|102.39|99.53|102.6|99.74|102.39|99.53|0
1646774840000|2022-03-08 21:27:20|102.19|99.33|102.29|99.43|102.29|99.43|102.19|99.33|0
1646774860000|2022-03-08 21:27:40|102.19|99.33|102.49|99.63|102.5|99.64|102.19|99.33|0
1646774880000|2022-03-08 21:28:00|102.39|99.53|102.49|99.63|102.49|99.63|102.39|99.53|0
1646774890000|2022-03-08 21:28:10|102.44|99.58|102.49|99.63|102.49|99.63|102.44|99.58|0
1646774900000|2022-03-08 21:28:20|102.44|99.58|102.44|99.58|102.44|99.58|102.44|99.58|0
1646774910000|2022-03-08 21:28:30|102.39|99.53|102.49|99.63|102.49|99.63|102.39|99.53|0
1646774920000|2022-03-08 21:28:40|102.6|99.74|102.39|99.53|102.6|99.74|102.39|99.53|0
1646774930000|2022-03-08 21:28:50|102.44|99.58|102.6|99.74|102.6|99.74|102.44|99.58|0
1646774940000|2022-03-08 21:29:00|102.54|99.68|102.54|99.68|102.64|99.78|102.54|99.68|0
1646774950000|2022-03-08 21:29:10|102.49|99.63|102.39|99.53|102.49|99.63|102.39|99.53|0
1646774960000|2022-03-08 21:29:20|102.54|99.68|102.64|99.78|102.64|99.78|102.54|99.68|0
1646774970000|2022-03-08 21:29:30|102.7|99.84|102.8|99.94|102.8|99.94|102.7|99.84|0
1646774980000|2022-03-08 21:29:40|102.85|99.99|102.85|99.99|102.85|99.99|102.85|99.99|0
1646774990000|2022-03-08 21:29:50|102.8|99.94|102.95|100.09|102.95|100.09|102.8|99.94|0
1646775000000|2022-03-08 21:30:00|103|100.14|102.9|100.04|103.11|100.25|102.9|100.04|0
1646775010000|2022-03-08 21:30:10|102.8|99.94|102.7|99.84|102.8|99.94|102.7|99.84|0
1646775020000|2022-03-08 21:30:20|102.75|99.89|102.59|99.73|102.75|99.89|102.59|99.73|0
1646775030000|2022-03-08 21:30:30|102.7|99.84|102.39|99.53|102.7|99.84|102.39|99.53|0
1646775040000|2022-03-08 21:30:40|102.49|99.63|102.49|99.63|102.54|99.68|102.49|99.63|0
1646775050000|2022-03-08 21:30:50|102.54|99.68|102.39|99.53|102.54|99.68|102.39|99.53|0
1646775060000|2022-03-08 21:31:00|102.54|99.68|102.7|99.84|102.7|99.84|102.54|99.68|0
1646775070000|2022-03-08 21:31:10|102.64|99.78|102.54|99.68|102.64|99.78|102.54|99.68|0
1646775080000|2022-03-08 21:31:20|102.64|99.78|102.59|99.73|102.64|99.78|102.54|99.68|0
1646775090000|2022-03-08 21:31:30|102.54|99.68|102.39|99.53|102.54|99.68|102.39|99.53|0
1646775100000|2022-03-08 21:31:40|102.29|99.43|102.29|99.43|102.29|99.43|102.29|99.43|0
1646775110000|2022-03-08 21:31:50|102.39|99.53|102.28|99.42|102.39|99.53|102.28|99.42|0
1646775120000|2022-03-08 21:32:00|102.33|99.47|102.33|99.47|102.33|99.47|102.33|99.47|0
1646775130000|2022-03-08 21:32:10|102.39|99.53|102.28|99.42|102.44|99.58|102.28|99.42|0
1646775140000|2022-03-08 21:32:20|102.39|99.53|102.28|99.42|102.39|99.53|102.28|99.42|0
1646775150000|2022-03-08 21:32:30|102.39|99.53|102.39|99.53|102.39|99.53|102.28|99.42|0
1646775170000|2022-03-08 21:32:50|102.33|99.47|102.49|99.63|102.49|99.63|102.33|99.47|0
1646775180000|2022-03-08 21:33:00|102.43|99.57|102.54|99.68|102.64|99.78|102.43|99.57|0
1646775190000|2022-03-08 21:33:10|102.59|99.73|102.49|99.63|102.59|99.73|102.49|99.63|0
1646775210000|2022-03-08 21:33:30|102.43|99.57|102.38|99.52|102.43|99.57|102.38|99.52|0
1646775220000|2022-03-08 21:33:40|102.33|99.47|101.87|99.01|102.33|99.47|101.77|98.91|0
1646775230000|2022-03-08 21:33:50|101.77|98.91|101.87|99.01|101.87|99.01|101.77|98.91|0
1646775250000|2022-03-08 21:34:10|102.08|99.22|102.18|99.32|102.18|99.32|102.08|99.22|0
1646775260000|2022-03-08 21:34:20|102.13|99.27|102.33|99.47|102.33|99.47|102.13|99.27|0
1646775270000|2022-03-08 21:34:30|102.38|99.52|102.02|99.16|102.38|99.52|102.02|99.16|0
1646775280000|2022-03-08 21:34:40|102.08|99.22|102.02|99.16|102.08|99.22|102.02|99.16|0
1646775290000|2022-03-08 21:34:50|102.08|99.22|101.97|99.11|102.08|99.22|101.97|99.11|0
1646775300000|2022-03-08 21:35:00|101.87|99.01|102.08|99.22|102.08|99.22|101.82|98.96|0
1646775310000|2022-03-08 21:35:10|102.02|99.16|102.02|99.16|102.02|99.16|102.02|99.16|0
1646775320000|2022-03-08 21:35:20|101.92|99.06|102.02|99.16|102.02|99.16|101.92|99.06|0
1646775330000|2022-03-08 21:35:30|101.97|99.11|101.87|99.01|102.02|99.16|101.87|99.01|0
1646775340000|2022-03-08 21:35:40|102.02|99.16|102.08|99.22|102.12|99.26|102.02|99.16|0
1646775350000|2022-03-08 21:35:50|102.02|99.16|102.18|99.32|102.18|99.32|102.02|99.16|0
1646775360000|2022-03-08 21:36:00|102.28|99.42|102.48|99.62|102.48|99.62|102.28|99.42|0
1646775370000|2022-03-08 21:36:10|102.43|99.57|102.43|99.57|102.48|99.62|102.43|99.57|0
1646775380000|2022-03-08 21:36:20|102.38|99.52|102.38|99.52|102.38|99.52|102.38|99.52|0
1646775390000|2022-03-08 21:36:30|102.33|99.47|102.28|99.42|102.33|99.47|102.28|99.42|0
1646775400000|2022-03-08 21:36:40|102.18|99.32|102.23|99.37|102.28|99.42|102.18|99.32|0
1646775410000|2022-03-08 21:36:50|102.02|99.16|102.02|99.16|102.02|99.16|102.02|99.16|0
1646775420000|2022-03-08 21:37:00|102.07|99.21|101.87|99.01|102.12|99.26|101.87|99.01|0
1646775430000|2022-03-08 21:37:10|101.82|98.96|101.82|98.96|101.87|99.01|101.77|98.91|0
1646775440000|2022-03-08 21:37:20|101.87|99.01|101.92|99.06|101.92|99.06|101.87|99.01|0
1646775450000|2022-03-08 21:37:30|101.87|99.01|101.92|99.06|101.92|99.06|101.87|99.01|0
1646775460000|2022-03-08 21:37:40|102.02|99.16|101.97|99.11|102.02|99.16|101.97|99.11|0
1646775470000|2022-03-08 21:37:50|102.07|99.21|102.02|99.16|102.07|99.21|102.02|99.16|0
1646775480000|2022-03-08 21:38:00|101.97|99.11|101.97|99.11|101.97|99.11|101.97|99.11|0
1646775500000|2022-03-08 21:38:20|102.02|99.16|102.07|99.21|102.07|99.21|102.02|99.16|0
1646775510000|2022-03-08 21:38:30|102.02|99.16|102.22|99.36|102.22|99.36|102.02|99.16|0
1646775520000|2022-03-08 21:38:40|102.28|99.42|102.28|99.42|102.28|99.42|102.28|99.42|0
1646775530000|2022-03-08 21:38:50|102.17|99.31|102.17|99.31|102.17|99.31|102.17|99.31|0
1646775540000|2022-03-08 21:39:00|102.12|99.26|102.02|99.16|102.17|99.31|102.02|99.16|0
1646775550000|2022-03-08 21:39:10|101.97|99.11|101.87|99.01|101.97|99.11|101.87|99.01|0
1646775560000|2022-03-08 21:39:20|101.76|98.9|101.76|98.9|101.76|98.9|101.76|98.9|0
1646775570000|2022-03-08 21:39:30|101.71|98.85|101.71|98.85|101.71|98.85|101.71|98.85|0
1646775580000|2022-03-08 21:39:40|101.66|98.8|101.76|98.9|101.76|98.9|101.66|98.8|0
1646775590000|2022-03-08 21:39:50|101.66|98.8|101.56|98.7|101.66|98.8|101.56|98.7|0
1646775600000|2022-03-08 21:40:00|101.66|98.8|101.87|99.01|101.87|99.01|101.66|98.8|0
1646775610000|2022-03-08 21:40:10|101.76|98.9|101.66|98.8|101.76|98.9|101.66|98.8|0
1646775620000|2022-03-08 21:40:20|101.56|98.7|101.56|98.7|101.56|98.7|101.56|98.7|0
1646775630000|2022-03-08 21:40:30|101.81|98.95|101.56|98.7|101.81|98.95|101.56|98.7|0
1646775640000|2022-03-08 21:40:40|101.46|98.6|101.46|98.6|101.46|98.6|101.46|98.6|0
1646775650000|2022-03-08 21:40:50|101.4|98.54|101.56|98.7|101.56|98.7|101.36|98.5|0
1646775660000|2022-03-08 21:41:00|101.46|98.6|101.46|98.6|101.46|98.6|101.4|98.54|0
1646775670000|2022-03-08 21:41:10|101.36|98.5|101.4|98.54|101.4|98.54|101.36|98.5|0
1646775680000|2022-03-08 21:41:20|101.46|98.6|101.46|98.6|101.46|98.6|101.4|98.54|0
1646775690000|2022-03-08 21:41:30|101.35|98.49|101.3|98.44|101.35|98.49|101.25|98.39|0
1646775700000|2022-03-08 21:41:40|101.35|98.49|101.35|98.49|101.46|98.6|101.35|98.49|0
1646775710000|2022-03-08 21:41:50|101.46|98.6|101.35|98.49|101.46|98.6|101.35|98.49|0
1646775720000|2022-03-08 21:42:00|101.46|98.6|101.25|98.39|101.46|98.6|101.25|98.39|0
1646775730000|2022-03-08 21:42:10|101.3|98.44|101.25|98.39|101.3|98.44|101.25|98.39|0
1646775740000|2022-03-08 21:42:20|101.15|98.29|101.15|98.29|101.15|98.29|101.15|98.29|0
1646775750000|2022-03-08 21:42:30|101.05|98.19|101.05|98.19|101.05|98.19|101.05|98.19|0
1646775760000|2022-03-08 21:42:40|100.95|98.09|100.95|98.09|101.05|98.19|100.95|98.09|0
1646775770000|2022-03-08 21:42:50|100.85|97.99|101.76|98.9|101.76|98.9|100.85|97.99|0
1646775780000|2022-03-08 21:43:00|101.71|98.85|101.76|98.9|101.76|98.9|101.71|98.85|0
1646775790000|2022-03-08 21:43:10|101.71|98.85|101.45|98.59|101.71|98.85|101.45|98.59|0
1646775800000|2022-03-08 21:43:20|101.5|98.64|101.45|98.59|101.5|98.64|101.45|98.59|0
1646775810000|2022-03-08 21:43:30|101.4|98.54|101.15|98.29|101.4|98.54|101.15|98.29|0
1646775830000|2022-03-08 21:43:50|101.05|98.19|101.35|98.49|101.35|98.49|101.05|98.19|0
1646775840000|2022-03-08 21:44:00|101.45|98.59|101.55|98.69|101.55|98.69|101.45|98.59|0
1646775850000|2022-03-08 21:44:10|101.45|98.59|101.45|98.59|101.45|98.59|101.45|98.59|0
1646775860000|2022-03-08 21:44:20|101.35|98.49|101.45|98.59|101.45|98.59|101.35|98.49|0
1646775870000|2022-03-08 21:44:30|101.35|98.49|101.25|98.39|101.35|98.49|101.25|98.39|0
1646775880000|2022-03-08 21:44:40|101.15|98.29|101.15|98.29|101.15|98.29|101.15|98.29|0
1646775900000|2022-03-08 21:45:00|101.25|98.39|101.3|98.44|101.45|98.59|101.25|98.39|0
1646775910000|2022-03-08 21:45:10|101.35|98.49|101.35|98.49|101.35|98.49|101.35|98.49|0
1646775920000|2022-03-08 21:45:20|101.3|98.44|101.3|98.44|101.3|98.44|101.3|98.44|0
1646775930000|2022-03-08 21:45:30|101.35|98.49|101.15|98.29|101.35|98.49|101.15|98.29|0
1646775970000|2022-03-08 21:46:10|100.94|98.08|100.94|98.08|100.94|98.08|100.94|98.08|0
1646775980000|2022-03-08 21:46:20|100.89|98.03|100.94|98.08|100.94|98.08|100.89|98.03|0
1646775990000|2022-03-08 21:46:30|100.89|98.03|100.94|98.08|100.94|98.08|100.89|98.03|0
1646776000000|2022-03-08 21:46:40|101.04|98.18|101.04|98.18|101.04|98.18|101.04|98.18|0
1646776010000|2022-03-08 21:46:50|101.14|98.28|101.09|98.23|101.14|98.28|101.09|98.23|0
1646776020000|2022-03-08 21:47:00|101.19|98.33|101.04|98.18|101.19|98.33|101.04|98.18|0
1646776030000|2022-03-08 21:47:10|100.94|98.08|101.04|98.18|101.04|98.18|100.94|98.08|0
1646776040000|2022-03-08 21:47:20|100.99|98.13|100.94|98.08|100.99|98.13|100.94|98.08|0
1646776060000|2022-03-08 21:47:40|101.04|98.18|101.24|98.38|101.24|98.38|101.04|98.18|0
1646776070000|2022-03-08 21:47:50|101.19|98.33|101.19|98.33|101.19|98.33|101.19|98.33|0
1646776080000|2022-03-08 21:48:00|101.24|98.38|101.35|98.49|101.35|98.49|101.24|98.38|0
1646776090000|2022-03-08 21:48:10|101.24|98.38|101.29|98.43|101.29|98.43|101.24|98.38|0
1646776100000|2022-03-08 21:48:20|101.19|98.33|101.24|98.38|101.24|98.38|101.19|98.33|0
1646776110000|2022-03-08 21:48:30|101.35|98.49|101.24|98.38|101.35|98.49|101.24|98.38|0
1646776120000|2022-03-08 21:48:40|101.19|98.33|101.19|98.33|101.24|98.38|101.19|98.33|0
1646776130000|2022-03-08 21:48:50|101.45|98.59|101.65|98.79|101.65|98.79|101.39|98.53|0
1646776140000|2022-03-08 21:49:00|101.85|98.99|102|99.14|102|99.14|101.85|98.99|0
1646776150000|2022-03-08 21:49:10|101.85|98.99|101.96|99.1|101.96|99.1|101.85|98.99|0
1646776160000|2022-03-08 21:49:20|102.06|99.2|102.26|99.4|102.26|99.4|102.06|99.2|0
1646776170000|2022-03-08 21:49:30|102.36|99.5|102.36|99.5|102.47|99.61|102.36|99.5|0
1646776190000|2022-03-08 21:49:50|102.41|99.55|102.72|99.86|102.72|99.86|102.41|99.55|0
1646776200000|2022-03-08 21:50:00|102.47|99.61|102.41|99.55|102.62|99.76|102.41|99.55|0
1646776210000|2022-03-08 21:50:10|102.47|99.61|102.72|99.86|102.72|99.86|102.47|99.61|0
1646776230000|2022-03-08 21:50:30|102.77|99.91|102.87|100.01|102.87|100.01|102.77|99.91|0
1646776240000|2022-03-08 21:50:40|102.92|100.06|103.44|100.58|103.59|100.73|102.92|100.06|0
1646776250000|2022-03-08 21:50:50|103.34|100.48|103.33|100.47|103.34|100.48|103.29|100.43|0
1646776260000|2022-03-08 21:51:00|103.29|100.43|103.59|100.73|103.59|100.73|103.29|100.43|0
1646776270000|2022-03-08 21:51:10|103.54|100.68|103.59|100.73|103.64|100.78|103.54|100.68|0
1646776280000|2022-03-08 21:51:20|103.64|100.78|103.75|100.89|103.8|100.94|103.64|100.78|0
1646776290000|2022-03-08 21:51:30|103.7|100.84|103.85|100.99|103.9|101.04|103.7|100.84|0
1646776300000|2022-03-08 21:51:40|103.8|100.94|103.9|101.04|103.9|101.04|103.8|100.94|0
1646776310000|2022-03-08 21:51:50|103.64|100.78|103.64|100.78|103.64|100.78|103.64|100.78|0
1646776320000|2022-03-08 21:52:00|103.7|100.84|103.8|100.94|103.85|100.99|103.7|100.84|0
1646776330000|2022-03-08 21:52:10|103.85|100.99|103.18|100.32|103.85|100.99|103.13|100.27|0
1646776340000|2022-03-08 21:52:20|102.92|100.06|102.77|99.91|103.08|100.22|102.77|99.91|0
1646776350000|2022-03-08 21:52:30|102.87|100.01|102.67|99.81|102.87|100.01|102.67|99.81|0
1646776360000|2022-03-08 21:52:40|102.46|99.6|102.77|99.91|102.77|99.91|102.46|99.6|0
1646776370000|2022-03-08 21:52:50|103.02|100.16|103.02|100.16|103.02|100.16|102.72|99.86|0
1646776380000|2022-03-08 21:53:00|103.23|100.37|103.13|100.27|103.49|100.63|103.13|100.27|0
1646776390000|2022-03-08 21:53:10|103.08|100.22|102.61|99.75|103.08|100.22|102.61|99.75|0
1646776400000|2022-03-08 21:53:20|102.51|99.65|102.56|99.7|102.67|99.81|102.51|99.65|0
1646776410000|2022-03-08 21:53:30|102.61|99.75|102.61|99.75|102.77|99.91|102.56|99.7|0
1646776420000|2022-03-08 21:53:40|102.67|99.81|102.67|99.81|102.67|99.81|102.67|99.81|0
1646776430000|2022-03-08 21:53:50|102.71|99.85|102.51|99.65|102.71|99.85|102.51|99.65|0
1646776440000|2022-03-08 21:54:00|102.61|99.75|102.61|99.75|102.61|99.75|102.61|99.75|0
1646776450000|2022-03-08 21:54:10|102.66|99.8|102.71|99.85|102.71|99.85|102.66|99.8|0
1646776460000|2022-03-08 21:54:20|102.66|99.8|102.66|99.8|102.66|99.8|102.66|99.8|0
1646776470000|2022-03-08 21:54:30|102.77|99.91|102.92|100.06|102.92|100.06|102.77|99.91|0
1646776480000|2022-03-08 21:54:40|102.87|100.01|102.71|99.85|102.92|100.06|102.71|99.85|0
1646776490000|2022-03-08 21:54:50|102.66|99.8|102.77|99.91|102.77|99.91|102.66|99.8|0
1646776500000|2022-03-08 21:55:00|102.82|99.96|102.82|99.96|102.87|100.01|102.82|99.96|0
1646776510000|2022-03-08 21:55:10|102.87|100.01|102.77|99.91|102.87|100.01|102.77|99.91|0
1646776520000|2022-03-08 21:55:20|102.82|99.96|102.66|99.8|102.82|99.96|102.66|99.8|0
1646776530000|2022-03-08 21:55:30|102.71|99.85|102.51|99.65|102.71|99.85|102.51|99.65|0
1646776540000|2022-03-08 21:55:40|102.46|99.6|102.4|99.54|102.46|99.6|102.4|99.54|0
1646776550000|2022-03-08 21:55:50|102.3|99.44|102.15|99.29|102.3|99.44|102.15|99.29|0
1646776560000|2022-03-08 21:56:00|102.1|99.24|102.15|99.29|102.15|99.29|102.1|99.24|0
1646776570000|2022-03-08 21:56:10|102|99.14|101.84|98.98|102.05|99.19|101.84|98.98|0
1646776580000|2022-03-08 21:56:20|102|99.14|101.99|99.13|102|99.14|101.95|99.09|0
1646776590000|2022-03-08 21:56:30|102.05|99.19|102.2|99.34|102.2|99.34|102.05|99.19|0
1646776600000|2022-03-08 21:56:40|102.35|99.49|102.51|99.65|102.51|99.65|102.35|99.49|0
1646776610000|2022-03-08 21:56:50|102.4|99.54|102.15|99.29|102.4|99.54|102.15|99.29|0
1646776620000|2022-03-08 21:57:00|102.2|99.34|101.99|99.13|102.25|99.39|101.99|99.13|0
1646776630000|2022-03-08 21:57:10|102.35|99.49|102.3|99.44|102.46|99.6|102.3|99.44|0
1646776640000|2022-03-08 21:57:20|102.25|99.39|102.05|99.19|102.25|99.39|102.05|99.19|0
1646776650000|2022-03-08 21:57:30|102.1|99.24|102.2|99.34|102.2|99.34|102.1|99.24|0
1646776660000|2022-03-08 21:57:40|102.25|99.39|102.5|99.64|102.5|99.64|102.25|99.39|0
1646776680000|2022-03-08 21:58:00|102.25|99.39|102.35|99.49|102.35|99.49|102.25|99.39|0
1646776690000|2022-03-08 21:58:10|102.25|99.39|102.45|99.59|102.45|99.59|102.25|99.39|0
1646776700000|2022-03-08 21:58:20|102.56|99.7|102.76|99.9|102.76|99.9|102.56|99.7|0
1646776710000|2022-03-08 21:58:30|102.81|99.95|103.07|100.21|103.07|100.21|102.81|99.95|0
1646776720000|2022-03-08 21:58:40|103.17|100.31|103.22|100.36|103.28|100.42|103.17|100.31|0
1646776730000|2022-03-08 21:58:50|103.07|100.21|103.12|100.26|103.12|100.26|103.07|100.21|0
1646776740000|2022-03-08 21:59:00|103.17|100.31|103.22|100.36|103.22|100.36|103.17|100.31|0
1646776750000|2022-03-08 21:59:10|103.17|100.31|103.27|100.41|103.27|100.41|103.17|100.31|0
1646776760000|2022-03-08 21:59:20|103.22|100.36|103.12|100.26|103.27|100.41|103.12|100.26|0
1646776770000|2022-03-08 21:59:30|102.97|100.11|103.12|100.26|103.12|100.26|102.97|100.11|0
1646776780000|2022-03-08 21:59:40|103.17|100.31|103.17|100.31|103.17|100.31|103.17|100.31|0
1646776790000|2022-03-08 21:59:50|103.01|100.15|102.4|99.54|103.01|100.15|102.4|99.54|0
1646776800000|2022-03-08 22:00:00|102.71|99.85|102.38|99.52|102.71|99.85|102.38|99.52|0
1646776810000|2022-03-08 22:00:10|102.39|99.53|102.39|99.53|102.39|99.53|102.39|99.53|0
1646776820000|2022-03-08 22:00:20|102.23|99.37|102.37|99.51|102.37|99.51|102.23|99.37|0
1646776830000|2022-03-08 22:00:30|102.32|99.46|102.32|99.46|102.32|99.46|102.32|99.46|0
1646776840000|2022-03-08 22:00:40|102.37|99.51|102.39|99.53|102.39|99.53|102.37|99.51|0
1646776870000|2022-03-08 22:01:10|102.38|99.52|102.38|99.52|102.38|99.52|102.38|99.52|0
1646776900000|2022-03-08 22:01:40|102.41|99.55|102.41|99.55|102.41|99.55|102.41|99.55|0
1646776920000|2022-03-08 22:02:00|102.38|99.52|102.38|99.52|102.38|99.52|102.38|99.52|0
1646776930000|2022-03-08 22:02:10|102.39|99.53|102.41|99.55|102.41|99.55|102.39|99.53|0
1646776940000|2022-03-08 22:02:20|102.39|99.53|102.41|99.55|102.41|99.55|102.39|99.53|0
1646776960000|2022-03-08 22:02:40|102.39|99.53|102.33|99.47|102.39|99.53|102.33|99.47|0
1646777020000|2022-03-08 22:03:40|102.39|99.53|102.43|99.57|102.44|99.58|102.39|99.53|0
1646777030000|2022-03-08 22:03:50|102.41|99.55|102.42|99.56|102.42|99.56|102.41|99.55|0
1646777040000|2022-03-08 22:04:00|102.51|99.65|102.52|99.66|102.52|99.66|102.51|99.65|0
1646777070000|2022-03-08 22:04:30|102.46|99.6|102.46|99.6|102.46|99.6|102.46|99.6|0
1646777090000|2022-03-08 22:04:50|102.48|99.62|102.54|99.68|102.54|99.68|102.48|99.62|0
1646777110000|2022-03-08 22:05:10|102.45|99.59|102.42|99.56|102.45|99.59|102.42|99.56|0
1646777130000|2022-03-08 22:05:30|102.45|99.59|102.45|99.59|102.45|99.59|102.45|99.59|0
1646777140000|2022-03-08 22:05:40|102.48|99.62|102.48|99.62|102.48|99.62|102.48|99.62|0
1646777150000|2022-03-08 22:05:50|102.39|99.53|102.39|99.53|102.39|99.53|102.39|99.53|0
1646777160000|2022-03-08 22:06:00|102.4|99.54|102.4|99.54|102.4|99.54|102.4|99.54|0
1646777170000|2022-03-08 22:06:10|102.36|99.5|102.36|99.5|102.36|99.5|102.36|99.5|0
1646777180000|2022-03-08 22:06:20|102.34|99.48|102.34|99.48|102.34|99.48|102.34|99.48|0
1646777190000|2022-03-08 22:06:30|102.36|99.5|102.36|99.5|102.36|99.5|102.36|99.5|0
1646777210000|2022-03-08 22:06:50|102.28|99.42|102.28|99.42|102.28|99.42|102.28|99.42|0
1646777230000|2022-03-08 22:07:10|101.98|99.12|101.98|99.12|101.98|99.12|101.98|99.12|0
1646777240000|2022-03-08 22:07:20|101.91|99.05|101.98|99.12|101.98|99.12|101.91|99.05|0
1646777360000|2022-03-08 22:09:20|101.84|98.98|101.84|98.98|101.84|98.98|101.84|98.98|0
1646777410000|2022-03-08 22:10:10|101.85|98.99|101.85|98.99|101.85|98.99|101.85|98.99|0
1646777480000|2022-03-08 22:11:20|101.98|99.12|101.94|99.08|101.98|99.12|101.94|99.08|0
1646777490000|2022-03-08 22:11:30|101.93|99.07|101.93|99.07|101.93|99.07|101.93|99.07|0
1646777500000|2022-03-08 22:11:40|102.03|99.17|102.03|99.17|102.03|99.17|102.03|99.17|0
1646777510000|2022-03-08 22:11:50|102.15|99.29|102.12|99.26|102.15|99.29|102.12|99.26|0
1646777540000|2022-03-08 22:12:20|102.17|99.31|102.17|99.31|102.17|99.31|102.17|99.31|0
1646777560000|2022-03-08 22:12:40|102.19|99.33|102.32|99.46|102.32|99.46|102.17|99.31|0
1646777570000|2022-03-08 22:12:50|101.98|99.12|101.98|99.12|101.98|99.12|101.98|99.12|0
1646777580000|2022-03-08 22:13:00|102.36|99.5|102.41|99.55|102.41|99.55|102.36|99.5|0
1646777590000|2022-03-08 22:13:10|102.47|99.61|101.85|98.99|102.47|99.61|101.85|98.99|0
1646777600000|2022-03-08 22:13:20|102.35|99.49|102.57|99.71|102.57|99.71|102.35|99.49|0
1646777610000|2022-03-08 22:13:30|102.72|99.86|102.47|99.61|102.72|99.86|102.47|99.61|0
1646777620000|2022-03-08 22:13:40|102.57|99.71|102.57|99.71|102.57|99.71|102.57|99.71|0
1646777640000|2022-03-08 22:14:00|102.65|99.79|102.57|99.71|102.65|99.79|102.57|99.71|0
1646777650000|2022-03-08 22:14:10|102.63|99.77|102.56|99.7|102.63|99.77|102.03|99.17|0
1646777670000|2022-03-08 22:14:30|102.42|99.56|102.42|99.56|102.42|99.56|102.42|99.56|0
1646777680000|2022-03-08 22:14:40|102.31|99.45|102.31|99.45|102.31|99.45|102.31|99.45|0
1646777720000|2022-03-08 22:15:20|102.36|99.5|102.36|99.5|102.36|99.5|102.36|99.5|0
1646777730000|2022-03-08 22:15:30|102.15|99.29|102.12|99.26|102.15|99.29|102.12|99.26|0
1646777830000|2022-03-08 22:17:10|102.37|99.51|102.37|99.51|102.37|99.51|102.37|99.51|0
1646777850000|2022-03-08 22:17:30|102.17|99.31|102.17|99.31|102.17|99.31|102.17|99.31|0
1646777880000|2022-03-08 22:18:00|102.39|99.53|102.17|99.31|102.39|99.53|102.17|99.31|0
1646777900000|2022-03-08 22:18:20|102.2|99.34|102.44|99.58|102.44|99.58|102.2|99.34|0
1646777910000|2022-03-08 22:18:30|102.36|99.5|102.36|99.5|102.36|99.5|102.36|99.5|0
1646777920000|2022-03-08 22:18:40|102.3|99.44|102.3|99.44|102.3|99.44|102.3|99.44|0
1646777940000|2022-03-08 22:19:00|102.13|99.27|102.32|99.46|102.32|99.46|102.13|99.27|0
1646777980000|2022-03-08 22:19:40|102.36|99.5|102.41|99.55|102.41|99.55|102.12|99.26|0
1646777990000|2022-03-08 22:19:50|102.11|99.25|102.11|99.25|102.11|99.25|102.11|99.25|0
1646778000000|2022-03-08 22:20:00|102.47|99.61|102.13|99.27|102.47|99.61|102.13|99.27|0
1646778010000|2022-03-08 22:20:10|102.11|99.25|102.11|99.25|102.11|99.25|102.11|99.25|0
1646778050000|2022-03-08 22:20:50|102.36|99.5|102.36|99.5|102.36|99.5|102.36|99.5|0
1646778070000|2022-03-08 22:21:10|102.35|99.49|102.35|99.49|102.35|99.49|102.35|99.49|0
1646778080000|2022-03-08 22:21:20|102.57|99.71|102.57|99.71|102.57|99.71|102.57|99.71|0
1646778100000|2022-03-08 22:21:40|102.72|99.86|102.72|99.86|102.72|99.86|102.72|99.86|0
1646778110000|2022-03-08 22:21:50|102.47|99.61|102.13|99.27|102.47|99.61|102.13|99.27|0
1646778120000|2022-03-08 22:22:00|102.57|99.71|102.57|99.71|102.57|99.71|102.57|99.71|0
1646778170000|2022-03-08 22:22:50|102.65|99.79|102.65|99.79|102.65|99.79|102.65|99.79|0
1646778180000|2022-03-08 22:23:00|102.57|99.71|102.57|99.71|102.57|99.71|102.57|99.71|0
1646778190000|2022-03-08 22:23:10|102.63|99.77|102.63|99.77|102.63|99.77|102.63|99.77|0
1646778200000|2022-03-08 22:23:20|102.56|99.7|102.56|99.7|102.56|99.7|102.56|99.7|0
1646778210000|2022-03-08 22:23:30|102.16|99.3|102.16|99.3|102.16|99.3|102.16|99.3|0
1646778220000|2022-03-08 22:23:40|102.15|99.29|102.15|99.29|102.15|99.29|102.15|99.29|0
1646778250000|2022-03-08 22:24:10|102.42|99.56|102.42|99.56|102.42|99.56|102.42|99.56|0
1646778260000|2022-03-08 22:24:20|102.31|99.45|102.31|99.45|102.31|99.45|102.31|99.45|0
1646778270000|2022-03-08 22:24:30|102.1|99.24|102.1|99.24|102.1|99.24|102.1|99.24|0
1646778300000|2022-03-08 22:25:00|101.99|99.13|101.99|99.13|101.99|99.13|101.99|99.13|0
1646778320000|2022-03-08 22:25:20|102.36|99.5|102.36|99.5|102.36|99.5|102.36|99.5|0
1646778340000|2022-03-08 22:25:40|102.37|99.51|102.37|99.51|102.37|99.51|102.37|99.51|0
1646778350000|2022-03-08 22:25:50|101.95|99.09|102.13|99.27|102.34|99.48|101.95|99.09|0
1646778360000|2022-03-08 22:26:00|102.12|99.26|102.11|99.25|102.12|99.26|102.11|99.25|0
1646778380000|2022-03-08 22:26:20|101.84|98.98|101.84|98.98|101.84|98.98|101.84|98.98|0
1646778390000|2022-03-08 22:26:30|102.13|99.27|102.13|99.27|102.13|99.27|102.13|99.27|0
1646778420000|2022-03-08 22:27:00|101.86|99|101.86|99|101.86|99|101.86|99|0
1646778440000|2022-03-08 22:27:20|102.16|99.3|102.15|99.29|102.16|99.3|102.15|99.29|0
1646778460000|2022-03-08 22:27:40|101.87|99.01|101.87|99.01|101.87|99.01|101.87|99.01|0
1646778470000|2022-03-08 22:27:50|102.1|99.24|102.1|99.24|102.1|99.24|102.1|99.24|0
1646778480000|2022-03-08 22:28:00|101.99|99.13|101.99|99.13|101.99|99.13|101.99|99.13|0
1646778490000|2022-03-08 22:28:10|101.88|99.02|101.88|99.02|101.88|99.02|101.88|99.02|0
1646778510000|2022-03-08 22:28:30|101.95|99.09|101.95|99.09|101.95|99.09|101.95|99.09|0
1646778540000|2022-03-08 22:29:00|101.84|98.98|101.84|98.98|101.84|98.98|101.84|98.98|0
1646778550000|2022-03-08 22:29:10|101.87|99.01|101.88|99.02|101.88|99.02|101.87|99.01|0
1646778570000|2022-03-08 22:29:30|101.85|98.99|101.85|98.99|101.85|98.99|101.85|98.99|0
1646778580000|2022-03-08 22:29:40|101.86|99|101.86|99|101.86|99|101.86|99|0
1646778590000|2022-03-08 22:29:50|101.87|99.01|101.88|99.02|101.88|99.02|101.86|99|0
1646778600000|2022-03-08 22:30:00|101.94|99.08|101.87|99.01|101.94|99.08|101.87|99.01|0
1646778620000|2022-03-08 22:30:20|101.95|99.09|101.95|99.09|101.95|99.09|101.95|99.09|0
1646778630000|2022-03-08 22:30:30|101.94|99.08|101.9|99.04|101.94|99.08|101.9|99.04|0
1646778660000|2022-03-08 22:31:00|101.88|99.02|101.88|99.02|101.88|99.02|101.88|99.02|0
1646778710000|2022-03-08 22:31:50|101.73|98.87|101.73|98.87|101.73|98.87|101.73|98.87|0
1646778720000|2022-03-08 22:32:00|101.74|98.88|101.74|98.88|101.74|98.88|101.74|98.88|0
1646778730000|2022-03-08 22:32:10|101.76|98.9|101.87|99.01|101.87|99.01|101.76|98.9|0
1646778740000|2022-03-08 22:32:20|101.88|99.02|101.95|99.09|101.95|99.09|101.85|98.99|0
1646778750000|2022-03-08 22:32:30|101.9|99.04|101.76|98.9|101.9|99.04|101.76|98.9|0
1646778840000|2022-03-08 22:34:00|101.77|98.91|101.77|98.91|101.77|98.91|101.77|98.91|0
1646778850000|2022-03-08 22:34:10|101.79|98.93|101.79|98.93|101.79|98.93|101.79|98.93|0
1646778870000|2022-03-08 22:34:30|101.8|98.94|101.8|98.94|101.8|98.94|101.8|98.94|0
1646778890000|2022-03-08 22:34:50|101.81|98.95|101.81|98.95|101.81|98.95|101.81|98.95|0
1646778960000|2022-03-08 22:36:00|101.59|98.73|101.59|98.73|101.59|98.73|101.59|98.73|0
1646778970000|2022-03-08 22:36:10|101.58|98.72|101.51|98.65|101.58|98.72|101.51|98.65|0
1646779010000|2022-03-08 22:36:50|101.53|98.67|101.53|98.67|101.53|98.67|101.53|98.67|0
1646779080000|2022-03-08 22:38:00|101.54|98.68|101.54|98.68|101.54|98.68|101.54|98.68|0
1646779130000|2022-03-08 22:38:50|101.56|98.7|101.56|98.7|101.56|98.7|101.56|98.7|0
1646779150000|2022-03-08 22:39:10|101.57|98.71|101.57|98.71|101.57|98.71|101.57|98.71|0
1646779160000|2022-03-08 22:39:20|101.59|98.73|101.59|98.73|101.59|98.73|101.59|98.73|0
1646779180000|2022-03-08 22:39:40|101.57|98.71|101.57|98.71|101.57|98.71|101.57|98.71|0
1646779350000|2022-03-08 22:42:30|101.52|98.66|101.52|98.66|101.52|98.66|101.52|98.66|0
1646779360000|2022-03-08 22:42:40|101.48|98.62|101.48|98.62|101.48|98.62|101.48|98.62|0
1646779370000|2022-03-08 22:42:50|101.43|98.57|101.52|98.66|101.52|98.66|101.43|98.57|0
1646779410000|2022-03-08 22:43:30|101.5|98.64|101.5|98.64|101.5|98.64|101.5|98.64|0
1646779420000|2022-03-08 22:43:40|101.52|98.66|101.52|98.66|101.52|98.66|101.52|98.66|0
1646779630000|2022-03-08 22:47:10|101.5|98.64|101.5|98.64|101.5|98.64|101.5|98.64|0
1646779640000|2022-03-08 22:47:20|101.53|98.67|101.53|98.67|101.53|98.67|101.53|98.67|0
1646779660000|2022-03-08 22:47:40|101.54|98.68|101.54|98.68|101.54|98.68|101.54|98.68|0
1646779670000|2022-03-08 22:47:50|101.5|98.64|101.5|98.64|101.53|98.67|101.5|98.64|0
1646779680000|2022-03-08 22:48:00|101.51|98.65|101.5|98.64|101.51|98.65|101.5|98.64|0
1646779690000|2022-03-08 22:48:10|101.51|98.65|101.51|98.65|101.51|98.65|101.51|98.65|0
1646779700000|2022-03-08 22:48:20|101.58|98.72|101.58|98.72|101.58|98.72|101.58|98.72|0
1646779710000|2022-03-08 22:48:30|101.51|98.65|101.95|99.09|101.95|99.09|101.51|98.65|0
1646779720000|2022-03-08 22:48:40|101.96|99.1|101.95|99.09|101.96|99.1|101.95|99.09|0
1646779750000|2022-03-08 22:49:10|101.93|99.07|101.93|99.07|101.93|99.07|101.93|99.07|0
1646779830000|2022-03-08 22:50:30|101.62|98.76|101.85|98.99|101.85|98.99|101.58|98.72|0
1646779840000|2022-03-08 22:50:40|101.87|99.01|101.87|99.01|101.87|99.01|101.87|99.01|0
1646779850000|2022-03-08 22:50:50|101.84|98.98|101.85|98.99|101.85|98.99|101.84|98.98|0
1646779860000|2022-03-08 22:51:00|101.87|99.01|101.87|99.01|101.87|99.01|101.87|99.01|0
1646779880000|2022-03-08 22:51:20|101.85|98.99|101.72|98.86|101.85|98.99|101.72|98.86|0
1646779890000|2022-03-08 22:51:30|101.64|98.78|101.64|98.78|101.64|98.78|101.64|98.78|0
1646779910000|2022-03-08 22:51:50|101.63|98.77|101.63|98.77|101.63|98.77|101.63|98.77|0
1646779930000|2022-03-08 22:52:10|101.66|98.8|101.66|98.8|101.66|98.8|101.66|98.8|0
1646779960000|2022-03-08 22:52:40|101.63|98.77|101.67|98.81|101.67|98.81|101.63|98.77|0
1646779990000|2022-03-08 22:53:10|101.69|98.83|101.69|98.83|101.69|98.83|101.69|98.83|0
1646780000000|2022-03-08 22:53:20|101.65|98.79|101.7|98.84|101.7|98.84|101.65|98.79|0
1646780010000|2022-03-08 22:53:30|101.61|98.75|101.61|98.75|101.61|98.75|101.61|98.75|0
1646780040000|2022-03-08 22:54:00|101.69|98.83|101.69|98.83|101.69|98.83|101.69|98.83|0
1646780050000|2022-03-08 22:54:10|101.72|98.86|101.72|98.86|101.72|98.86|101.72|98.86|0
1646780070000|2022-03-08 22:54:30|101.73|98.87|101.77|98.91|101.77|98.91|101.73|98.87|0
1646780090000|2022-03-08 22:54:50|101.78|98.92|101.77|98.91|101.78|98.92|101.77|98.91|0
1646780100000|2022-03-08 22:55:00|101.75|98.89|101.75|98.89|101.75|98.89|101.75|98.89|0
1646780110000|2022-03-08 22:55:10|101.77|98.91|101.73|98.87|101.77|98.91|101.73|98.87|0
1646780160000|2022-03-08 22:56:00|101.75|98.89|101.75|98.89|101.75|98.89|101.75|98.89|0
1646780180000|2022-03-08 22:56:20|101.73|98.87|101.73|98.87|101.73|98.87|101.73|98.87|0
1646780210000|2022-03-08 22:56:50|101.76|98.9|101.76|98.9|101.76|98.9|101.76|98.9|0
1646780220000|2022-03-08 22:57:00|101.78|98.92|101.78|98.92|101.78|98.92|101.78|98.92|0
1646780230000|2022-03-08 22:57:10|101.76|98.9|101.76|98.9|101.76|98.9|101.76|98.9|0
1646780240000|2022-03-08 22:57:20|101.73|98.87|101.73|98.87|101.73|98.87|101.73|98.87|0
1646780270000|2022-03-08 22:57:50|101.79|98.93|101.79|98.93|101.79|98.93|101.79|98.93|0
1646780290000|2022-03-08 22:58:10|101.76|98.9|101.76|98.9|101.76|98.9|101.76|98.9|0
1646780310000|2022-03-08 22:58:30|101.79|98.93|101.79|98.93|101.79|98.93|101.79|98.93|0
1646780330000|2022-03-08 22:58:50|101.73|98.87|101.73|98.87|101.73|98.87|101.73|98.87|0
1646780340000|2022-03-08 22:59:00|101.72|98.86|101.81|98.95|101.81|98.95|101.72|98.86|0
1646780360000|2022-03-08 22:59:20|101.85|98.99|101.94|99.08|101.94|99.08|101.85|98.99|0
1646780370000|2022-03-08 22:59:30|102.02|99.16|102.11|99.25|102.11|99.25|102.02|99.16|0
1646780380000|2022-03-08 22:59:40|102.08|99.22|101.85|98.99|102.08|99.22|101.85|98.99|0
1646780390000|2022-03-08 22:59:50|102.09|99.23|102.09|99.23|102.09|99.23|102.09|99.23|0
1646780400000|2022-03-08 23:00:00|102.52|99.66|102.83|99.97|103.14|100.28|102.52|99.66|0
1646780410000|2022-03-08 23:00:10|103.4|100.54|103.61|100.75|103.76|100.9|103.4|100.54|0
1646780420000|2022-03-08 23:00:20|104.28|101.42|104.28|101.42|104.48|101.62|104.28|101.42|0
1646780430000|2022-03-08 23:00:30|104.59|101.73|104.79|101.93|104.79|101.93|104.17|101.31|0
1646780440000|2022-03-08 23:00:40|105.16|102.3|104.48|101.62|105.16|102.3|104.48|101.62|0
1646780450000|2022-03-08 23:00:50|104.27|101.41|104.17|101.31|104.59|101.73|104.17|101.31|0
1646780460000|2022-03-08 23:01:00|104.48|101.62|105.31|102.45|105.31|102.45|104.48|101.62|0
1646780470000|2022-03-08 23:01:10|105.42|102.56|105.31|102.45|105.42|102.56|105.31|102.45|0
1646780480000|2022-03-08 23:01:20|105.42|102.56|105|102.14|105.42|102.56|105|102.14|0
1646780490000|2022-03-08 23:01:30|105.1|102.24|105|102.14|105.1|102.24|104.9|102.04|0
1646780500000|2022-03-08 23:01:40|104.79|101.93|105.37|102.51|105.37|102.51|104.79|101.93|0
1646780510000|2022-03-08 23:01:50|105.16|102.3|105.21|102.35|105.31|102.45|105.16|102.3|0
1646780520000|2022-03-08 23:02:00|105.05|102.19|104.9|102.04|105.05|102.19|104.9|102.04|0
1646780530000|2022-03-08 23:02:10|105.05|102.19|105.16|102.3|105.16|102.3|105|102.14|0
1646780540000|2022-03-08 23:02:20|105.05|102.19|105.21|102.35|105.21|102.35|105.05|102.19|0
1646780550000|2022-03-08 23:02:30|105.16|102.3|105.05|102.19|105.26|102.4|105.05|102.19|0
1646780560000|2022-03-08 23:02:40|105.21|102.35|105.21|102.35|105.31|102.45|105.21|102.35|0
1646780570000|2022-03-08 23:02:50|105.16|102.3|105.1|102.24|105.16|102.3|105.1|102.24|0
1646780580000|2022-03-08 23:03:00|104.95|102.09|104.74|101.88|104.95|102.09|104.74|101.88|0
1646780590000|2022-03-08 23:03:10|104.43|101.57|104.64|101.78|104.74|101.88|104.43|101.57|0
1646780600000|2022-03-08 23:03:20|104.33|101.47|104.12|101.26|104.53|101.67|104.12|101.26|0
1646780610000|2022-03-08 23:03:30|104.22|101.36|104.37|101.51|104.37|101.51|104.17|101.31|0
1646780620000|2022-03-08 23:03:40|104.17|101.31|103.91|101.05|104.27|101.41|103.91|101.05|0
1646780630000|2022-03-08 23:03:50|103.81|100.95|103.81|100.95|103.81|100.95|103.81|100.95|0
1646780640000|2022-03-08 23:04:00|104.22|101.36|104.17|101.31|104.22|101.36|104.12|101.26|0
1646780650000|2022-03-08 23:04:10|104.27|101.41|104.37|101.51|104.37|101.51|104.27|101.41|0
1646780660000|2022-03-08 23:04:20|104.53|101.67|104.53|101.67|104.53|101.67|104.53|101.67|0
1646780670000|2022-03-08 23:04:30|104.48|101.62|104.32|101.46|104.48|101.62|104.32|101.46|0
1646780680000|2022-03-08 23:04:40|104.48|101.62|104.74|101.88|104.74|101.88|104.48|101.62|0
1646780690000|2022-03-08 23:04:50|104.84|101.98|105.1|102.24|105.1|102.24|104.84|101.98|0
1646780700000|2022-03-08 23:05:00|105.15|102.29|105.31|102.45|105.31|102.45|105.15|102.29|0
1646780710000|2022-03-08 23:05:10|105.36|102.5|105.15|102.29|105.36|102.5|105.15|102.29|0
1646780720000|2022-03-08 23:05:20|105.1|102.24|105|102.14|105.15|102.29|105|102.14|0
1646780730000|2022-03-08 23:05:30|104.89|102.03|104.79|101.93|104.89|102.03|104.68|101.82|0
1646780740000|2022-03-08 23:05:40|104.89|102.03|104.79|101.93|104.89|102.03|104.79|101.93|0
1646780750000|2022-03-08 23:05:50|104.68|101.82|104.84|101.98|104.94|102.08|104.63|101.77|0
1646780760000|2022-03-08 23:06:00|104.99|102.13|104.99|102.13|105.05|102.19|104.99|102.13|0
1646780770000|2022-03-08 23:06:10|104.94|102.08|104.89|102.03|104.94|102.08|104.84|101.98|0
1646780790000|2022-03-08 23:06:30|104.84|101.98|104.89|102.03|105.05|102.19|104.84|101.98|0
1646780800000|2022-03-08 23:06:40|104.79|101.93|105.05|102.19|105.05|102.19|104.79|101.93|0
1646780810000|2022-03-08 23:06:50|105.1|102.24|104.94|102.08|105.1|102.24|104.89|102.03|0
1646780820000|2022-03-08 23:07:00|104.74|101.88|104.68|101.82|104.74|101.88|104.68|101.82|0
1646780830000|2022-03-08 23:07:10|104.53|101.67|104.53|101.67|104.53|101.67|104.53|101.67|0
1646780840000|2022-03-08 23:07:20|104.47|101.61|104.63|101.77|104.68|101.82|104.47|101.61|0
1646780850000|2022-03-08 23:07:30|104.73|101.87|104.73|101.87|104.73|101.87|104.73|101.87|0
1646780860000|2022-03-08 23:07:40|104.68|101.82|104.63|101.77|104.68|101.82|104.63|101.77|0
1646780870000|2022-03-08 23:07:50|104.68|101.82|104.84|101.98|104.94|102.08|104.68|101.82|0
1646780880000|2022-03-08 23:08:00|104.78|101.92|104.68|101.82|104.78|101.92|104.63|101.77|0
1646780890000|2022-03-08 23:08:10|104.84|101.98|104.68|101.82|104.84|101.98|104.68|101.82|0
1646780910000|2022-03-08 23:08:30|104.53|101.67|104.84|101.98|104.84|101.98|104.53|101.67|0
1646780940000|2022-03-08 23:09:00|104.73|101.87|104.73|101.87|104.73|101.87|104.73|101.87|0
1646780960000|2022-03-08 23:09:20|104.63|101.77|104.63|101.77|104.63|101.77|104.63|101.77|0
1646780990000|2022-03-08 23:09:50|104.68|101.82|104.73|101.87|104.73|101.87|104.68|101.82|0
1646781020000|2022-03-08 23:10:20|104.63|101.77|104.42|101.56|104.63|101.77|104.42|101.56|0
1646781050000|2022-03-08 23:10:50|104.32|101.46|104.32|101.46|104.32|101.46|104.32|101.46|0
1646781060000|2022-03-08 23:11:00|104.36|101.5|104.31|101.45|104.36|101.5|104.31|101.45|0
1646781070000|2022-03-08 23:11:10|104.36|101.5|104.21|101.35|104.36|101.5|104.21|101.35|0
1646781080000|2022-03-08 23:11:20|104.11|101.25|104|101.14|104.11|101.25|104|101.14|0
1646781100000|2022-03-08 23:11:40|103.95|101.09|104|101.14|104|101.14|103.8|100.94|0
1646781110000|2022-03-08 23:11:50|104.05|101.19|104.16|101.3|104.16|101.3|104.05|101.19|0
1646781120000|2022-03-08 23:12:00|104.11|101.25|104.21|101.35|104.21|101.35|104.11|101.25|0
1646781130000|2022-03-08 23:12:10|104.11|101.25|104.36|101.5|104.36|101.5|104.11|101.25|0
1646781140000|2022-03-08 23:12:20|104.26|101.4|104.16|101.3|104.26|101.4|104.16|101.3|0
1646781150000|2022-03-08 23:12:30|104.11|101.25|104.26|101.4|104.26|101.4|104.11|101.25|0
1646781160000|2022-03-08 23:12:40|104.31|101.45|104.42|101.56|104.42|101.56|104.31|101.45|0
1646781170000|2022-03-08 23:12:50|104.47|101.61|104.73|101.87|104.73|101.87|104.47|101.61|0
1646781180000|2022-03-08 23:13:00|104.83|101.97|104.94|102.08|105.04|102.18|104.78|101.92|0
1646781190000|2022-03-08 23:13:10|105.04|102.18|105.14|102.28|105.25|102.39|105.04|102.18|0
1646781200000|2022-03-08 23:13:20|105.19|102.33|105.14|102.28|105.19|102.33|105.14|102.28|0
1646781210000|2022-03-08 23:13:30|105.04|102.18|105.25|102.39|105.25|102.39|104.93|102.07|0
1646781220000|2022-03-08 23:13:40|105.66|102.8|105.66|102.8|105.66|102.8|105.66|102.8|0
1646781240000|2022-03-08 23:14:00|105.46|102.6|105.46|102.6|105.46|102.6|105.46|102.6|0
1646781250000|2022-03-08 23:14:10|105.35|102.49|105.14|102.28|105.35|102.49|105.14|102.28|0
1646781260000|2022-03-08 23:14:20|105.25|102.39|105.25|102.39|105.3|102.44|105.25|102.39|0
1646781270000|2022-03-08 23:14:30|105.35|102.49|105.66|102.8|105.71|102.85|105.35|102.49|0
1646781280000|2022-03-08 23:14:40|105.56|102.7|105.56|102.7|105.56|102.7|105.56|102.7|0
1646781290000|2022-03-08 23:14:50|105.5|102.64|105.56|102.7|105.66|102.8|105.45|102.59|0
1646781300000|2022-03-08 23:15:00|105.45|102.59|105.09|102.23|105.45|102.59|105.09|102.23|0
1646781310000|2022-03-08 23:15:10|104.93|102.07|104.88|102.02|104.93|102.07|104.83|101.97|0
1646781320000|2022-03-08 23:15:20|104.93|102.07|104.52|101.66|104.93|102.07|104.52|101.66|0
1646781330000|2022-03-08 23:15:30|104.67|101.81|104.41|101.55|104.67|101.81|104.41|101.55|0
1646781340000|2022-03-08 23:15:40|104.46|101.6|104.52|101.66|104.52|101.66|104.41|101.55|0
1646781350000|2022-03-08 23:15:50|104.67|101.81|104.57|101.71|104.67|101.81|104.52|101.66|0
1646781360000|2022-03-08 23:16:00|104.52|101.66|104.41|101.55|104.52|101.66|104.41|101.55|0
1646781370000|2022-03-08 23:16:10|104.46|101.6|104.46|101.6|104.46|101.6|104.46|101.6|0
1646781380000|2022-03-08 23:16:20|104.36|101.5|104.36|101.5|104.36|101.5|104.25|101.39|0
1646781390000|2022-03-08 23:16:30|104.46|101.6|104.36|101.5|104.46|101.6|104.25|101.39|0
1646781400000|2022-03-08 23:16:40|104.41|101.55|104.31|101.45|104.41|101.55|104.31|101.45|0
1646781410000|2022-03-08 23:16:50|104.46|101.6|104.51|101.65|104.51|101.65|104.41|101.55|0
1646781420000|2022-03-08 23:17:00|104.62|101.76|104.93|102.07|104.93|102.07|104.62|101.76|0
1646781430000|2022-03-08 23:17:10|104.88|102.02|104.93|102.07|104.98|102.12|104.88|102.02|0
1646781440000|2022-03-08 23:17:20|104.88|102.02|105.29|102.43|105.29|102.43|104.88|102.02|0
1646781450000|2022-03-08 23:17:30|105.08|102.22|105.08|102.22|105.14|102.28|105.08|102.22|0
1646781460000|2022-03-08 23:17:40|104.93|102.07|104.87|102.01|104.93|102.07|104.83|101.97|0
1646781470000|2022-03-08 23:17:50|104.72|101.86|105.19|102.33|105.19|102.33|104.72|101.86|0
1646781480000|2022-03-08 23:18:00|105.24|102.38|105.14|102.28|105.24|102.38|105.14|102.28|0
1646781490000|2022-03-08 23:18:10|105.24|102.38|105.35|102.49|105.35|102.49|105.24|102.38|0
1646781500000|2022-03-08 23:18:20|105.29|102.43|104.98|102.12|105.29|102.43|104.98|102.12|0
1646781510000|2022-03-08 23:18:30|104.93|102.07|105.03|102.17|105.03|102.17|104.93|102.07|0
1646781520000|2022-03-08 23:18:40|105.08|102.22|105.03|102.17|105.08|102.22|105.03|102.17|0
1646781530000|2022-03-08 23:18:50|105.08|102.22|105.08|102.22|105.08|102.22|105.08|102.22|0
1646781540000|2022-03-08 23:19:00|105.24|102.38|105.19|102.33|105.24|102.38|105.19|102.33|0
1646781550000|2022-03-08 23:19:10|105.14|102.28|105.14|102.28|105.19|102.33|105.08|102.22|0
1646781560000|2022-03-08 23:19:20|105.03|102.17|105.03|102.17|105.03|102.17|105.03|102.17|0
1646781570000|2022-03-08 23:19:30|104.82|101.96|104.82|101.96|104.82|101.96|104.82|101.96|0
1646781580000|2022-03-08 23:19:40|104.77|101.91|104.82|101.96|104.82|101.96|104.77|101.91|0
1646781590000|2022-03-08 23:19:50|104.77|101.91|104.87|102.01|104.87|102.01|104.77|101.91|0
1646781600000|2022-03-08 23:20:00|104.72|101.86|104.72|101.86|104.87|102.01|104.72|101.86|0
1646781610000|2022-03-08 23:20:10|104.77|101.91|104.61|101.75|104.98|102.12|104.61|101.75|0
1646781620000|2022-03-08 23:20:20|104.56|101.7|104.51|101.65|104.56|101.7|104.51|101.65|0
1646781630000|2022-03-08 23:20:30|104.61|101.75|104.41|101.55|104.61|101.75|104.41|101.55|0
1646781640000|2022-03-08 23:20:40|104.35|101.49|104.35|101.49|104.35|101.49|104.2|101.34|0
1646781650000|2022-03-08 23:20:50|104.2|101.34|104.25|101.39|104.41|101.55|104.2|101.34|0
1646781660000|2022-03-08 23:21:00|104.04|101.18|104.04|101.18|104.09|101.23|104.04|101.18|0
1646781670000|2022-03-08 23:21:10|104.14|101.28|104.14|101.28|104.14|101.28|104.14|101.28|0
1646781680000|2022-03-08 23:21:20|104.61|101.75|104.72|101.86|104.72|101.86|104.61|101.75|0
1646781690000|2022-03-08 23:21:30|104.82|101.96|104.82|101.96|104.82|101.96|104.82|101.96|0
1646781700000|2022-03-08 23:21:40|104.87|102.01|104.87|102.01|104.97|102.11|104.87|102.01|0
1646781710000|2022-03-08 23:21:50|104.97|102.11|104.97|102.11|104.97|102.11|104.97|102.11|0
1646781720000|2022-03-08 23:22:00|104.92|102.06|105.13|102.27|105.24|102.38|104.92|102.06|0
1646781730000|2022-03-08 23:22:10|105.18|102.32|105.34|102.48|105.34|102.48|105.18|102.32|0
1646781740000|2022-03-08 23:22:20|105.39|102.53|105.29|102.43|105.39|102.53|105.29|102.43|0
1646781750000|2022-03-08 23:22:30|105.24|102.38|105.24|102.38|105.24|102.38|105.24|102.38|0
1646781760000|2022-03-08 23:22:40|105.29|102.43|105.13|102.27|105.29|102.43|105.13|102.27|0
1646781770000|2022-03-08 23:22:50|105.03|102.17|105.03|102.17|105.03|102.17|105.03|102.17|0
1646781810000|2022-03-08 23:23:30|104.92|102.06|104.82|101.96|104.92|102.06|104.82|101.96|0
1646781820000|2022-03-08 23:23:40|105.03|102.17|105.03|102.17|105.03|102.17|105.03|102.17|0
1646781830000|2022-03-08 23:23:50|104.97|102.11|105.02|102.16|105.03|102.17|104.97|102.11|0
1646781840000|2022-03-08 23:24:00|105.13|102.27|105.13|102.27|105.13|102.27|105.13|102.27|0
1646781850000|2022-03-08 23:24:10|105.02|102.16|105.02|102.16|105.02|102.16|105.02|102.16|0
1646781860000|2022-03-08 23:24:20|104.97|102.11|105.13|102.27|105.18|102.32|104.97|102.11|0
1646781870000|2022-03-08 23:24:30|105.07|102.21|105.07|102.21|105.07|102.21|105.07|102.21|0
1646781880000|2022-03-08 23:24:40|105.13|102.27|104.97|102.11|105.13|102.27|104.97|102.11|0
1646781890000|2022-03-08 23:24:50|105.02|102.16|104.92|102.06|105.02|102.16|104.92|102.06|0
1646781910000|2022-03-08 23:25:10|104.87|102.01|105.13|102.27|105.13|102.27|104.87|102.01|0
1646781920000|2022-03-08 23:25:20|105.18|102.32|105.13|102.27|105.23|102.37|105.13|102.27|0
1646781940000|2022-03-08 23:25:40|104.81|101.95|104.92|102.06|104.92|102.06|104.81|101.95|0
1646781950000|2022-03-08 23:25:50|105.02|102.16|105.02|102.16|105.02|102.16|105.02|102.16|0
1646781960000|2022-03-08 23:26:00|104.97|102.11|104.97|102.11|104.97|102.11|104.97|102.11|0
1646781970000|2022-03-08 23:26:10|104.92|102.06|104.92|102.06|104.92|102.06|104.92|102.06|0
1646781980000|2022-03-08 23:26:20|104.81|101.95|104.66|101.8|104.81|101.95|104.66|101.8|0
1646781990000|2022-03-08 23:26:30|104.71|101.85|104.71|101.85|104.71|101.85|104.71|101.85|0
1646782020000|2022-03-08 23:27:00|104.76|101.9|104.76|101.9|104.76|101.9|104.76|101.9|0
1646782030000|2022-03-08 23:27:10|104.81|101.95|104.81|101.95|104.86|102|104.81|101.95|0
1646782050000|2022-03-08 23:27:30|104.97|102.11|105.12|102.26|105.12|102.26|104.97|102.11|0
1646782060000|2022-03-08 23:27:40|105.23|102.37|105.33|102.47|105.33|102.47|105.23|102.37|0
1646782070000|2022-03-08 23:27:50|105.23|102.37|105.44|102.58|105.44|102.58|105.23|102.37|0
1646782080000|2022-03-08 23:28:00|105.54|102.68|105.65|102.79|105.65|102.79|105.54|102.68|0
1646782090000|2022-03-08 23:28:10|105.75|102.89|105.75|102.89|105.8|102.94|105.75|102.89|0
1646782100000|2022-03-08 23:28:20|105.64|102.78|105.64|102.78|105.64|102.78|105.54|102.68|0
1646782110000|2022-03-08 23:28:30|105.85|102.99|105.75|102.89|105.85|102.99|105.75|102.89|0
1646782120000|2022-03-08 23:28:40|105.8|102.94|105.85|102.99|105.85|102.99|105.8|102.94|0
1646782130000|2022-03-08 23:28:50|106.06|103.2|106.06|103.2|106.06|103.2|106.01|103.15|0
1646782140000|2022-03-08 23:29:00|106.17|103.31|106.01|103.15|106.17|103.31|106.01|103.15|0
1646782150000|2022-03-08 23:29:10|106.06|103.2|106.06|103.2|106.06|103.2|106.06|103.2|0
1646782160000|2022-03-08 23:29:20|106.01|103.15|105.96|103.1|106.06|103.2|105.96|103.1|0
1646782170000|2022-03-08 23:29:30|105.85|102.99|105.96|103.1|106.01|103.15|105.85|102.99|0
1646782180000|2022-03-08 23:29:40|106.01|103.15|105.9|103.04|106.01|103.15|105.9|103.04|0
1646782190000|2022-03-08 23:29:50|105.85|102.99|106.01|103.15|106.01|103.15|105.85|102.99|0
1646782200000|2022-03-08 23:30:00|106.69|103.83|107.8|104.94|107.8|104.94|106.69|103.83|0
1646782210000|2022-03-08 23:30:10|107.43|104.57|107.06|104.2|107.43|104.57|107.06|104.2|0
1646782220000|2022-03-08 23:30:20|107.32|104.46|107.43|104.57|107.43|104.57|107.27|104.41|0
1646782230000|2022-03-08 23:30:30|107.75|104.89|107.32|104.46|107.75|104.89|107.32|104.46|0
1646782240000|2022-03-08 23:30:40|107.53|104.67|107.48|104.62|107.58|104.72|107.32|104.46|0
1646782250000|2022-03-08 23:30:50|107.32|104.46|107.43|104.57|107.43|104.57|107.32|104.46|0
1646782260000|2022-03-08 23:31:00|107.37|104.51|107.53|104.67|107.53|104.67|107.37|104.51|0
1646782270000|2022-03-08 23:31:10|107.64|104.78|107.69|104.83|107.69|104.83|107.64|104.78|0
1646782280000|2022-03-08 23:31:20|107.58|104.72|107.8|104.94|107.8|104.94|107.48|104.62|0
1646782290000|2022-03-08 23:31:30|107.74|104.88|107.64|104.78|107.74|104.88|107.64|104.78|0
1646782300000|2022-03-08 23:31:40|107.58|104.72|107.85|104.99|107.85|104.99|107.58|104.72|0
1646782310000|2022-03-08 23:31:50|107.96|105.1|107.96|105.1|107.96|105.1|107.85|104.99|0
1646782320000|2022-03-08 23:32:00|107.85|104.99|107.85|104.99|107.85|104.99|107.79|104.93|0
1646782330000|2022-03-08 23:32:10|108.27|105.41|108.22|105.36|108.27|105.41|108.11|105.25|0
1646782340000|2022-03-08 23:32:20|108.06|105.2|108.17|105.31|108.17|105.31|108.06|105.2|0
1646782350000|2022-03-08 23:32:30|108.06|105.2|108.06|105.2|108.06|105.2|107.96|105.1|0
1646782360000|2022-03-08 23:32:40|108.01|105.15|108.06|105.2|108.06|105.2|107.95|105.09|0
1646782370000|2022-03-08 23:32:50|108.01|105.15|108.01|105.15|108.01|105.15|107.95|105.09|0
1646782380000|2022-03-08 23:33:00|108.06|105.2|108.17|105.31|108.27|105.41|108.01|105.15|0
1646782390000|2022-03-08 23:33:10|108.32|105.46|108.48|105.62|108.48|105.62|108.32|105.46|0
1646782400000|2022-03-08 23:33:20|108.59|105.73|108.22|105.36|108.59|105.73|108.22|105.36|0
1646782410000|2022-03-08 23:33:30|108.17|105.31|108.27|105.41|108.38|105.52|107.95|105.09|0
1646782420000|2022-03-08 23:33:40|108.22|105.36|108.38|105.52|108.38|105.52|108.22|105.36|0
1646782440000|2022-03-08 23:34:00|108.32|105.46|108.27|105.41|108.32|105.46|108.27|105.41|0
1646782450000|2022-03-08 23:34:10|108.16|105.3|108.06|105.2|108.16|105.3|108.06|105.2|0
1646782460000|2022-03-08 23:34:20|108.16|105.3|108.06|105.2|108.16|105.3|108.06|105.2|0
1646782470000|2022-03-08 23:34:30|108.11|105.25|108.06|105.2|108.11|105.25|108.06|105.2|0
1646782480000|2022-03-08 23:34:40|108.16|105.3|108.16|105.3|108.16|105.3|108.16|105.3|0
1646782490000|2022-03-08 23:34:50|108.06|105.2|108.06|105.2|108.06|105.2|108|105.14|0
1646782500000|2022-03-08 23:35:00|108.16|105.3|108.27|105.41|108.27|105.41|108.16|105.3|0
1646782510000|2022-03-08 23:35:10|108.21|105.35|108.06|105.2|108.21|105.35|108.06|105.2|0
1646782520000|2022-03-08 23:35:20|107.95|105.09|108|105.14|108|105.14|107.95|105.09|0
1646782530000|2022-03-08 23:35:30|108.06|105.2|108.27|105.41|108.27|105.41|108.06|105.2|0
1646782540000|2022-03-08 23:35:40|108.32|105.46|108.32|105.46|108.32|105.46|108.32|105.46|0
1646782550000|2022-03-08 23:35:50|108.38|105.52|108.38|105.52|108.38|105.52|108.16|105.3|0
1646782560000|2022-03-08 23:36:00|108.59|105.73|108.32|105.46|108.59|105.73|108.32|105.46|0
1646782570000|2022-03-08 23:36:10|108.37|105.51|108.16|105.3|108.43|105.57|108.16|105.3|0
1646782580000|2022-03-08 23:36:20|108.11|105.25|108.37|105.51|108.37|105.51|108.11|105.25|0
1646782590000|2022-03-08 23:36:30|108.32|105.46|108.06|105.2|108.32|105.46|108.06|105.2|0
1646782600000|2022-03-08 23:36:40|108.16|105.3|108.06|105.2|108.27|105.41|108.06|105.2|0
1646782610000|2022-03-08 23:36:50|108|105.14|108.27|105.41|108.27|105.41|108|105.14|0
1646782630000|2022-03-08 23:37:10|108.21|105.35|108.16|105.3|108.42|105.56|108.16|105.3|0
1646782640000|2022-03-08 23:37:20|108.05|105.19|108.11|105.25|108.16|105.3|108.05|105.19|0
1646782650000|2022-03-08 23:37:30|108.05|105.19|108.27|105.41|108.27|105.41|108.05|105.19|0
1646782660000|2022-03-08 23:37:40|108.21|105.35|108.32|105.46|108.32|105.46|108.16|105.3|0
1646782670000|2022-03-08 23:37:50|108.27|105.41|108.05|105.19|108.27|105.41|108.05|105.19|0
1646782680000|2022-03-08 23:38:00|108.27|105.41|108.05|105.19|108.37|105.51|108.05|105.19|0
1646782690000|2022-03-08 23:38:10|108.1|105.24|107.95|105.09|108.1|105.24|107.95|105.09|0
1646782700000|2022-03-08 23:38:20|108|105.14|108|105.14|108|105.14|108|105.14|0
1646782710000|2022-03-08 23:38:30|108.05|105.19|107.95|105.09|108.05|105.19|107.95|105.09|0
1646782720000|2022-03-08 23:38:40|107.89|105.03|108.16|105.3|108.16|105.3|107.89|105.03|0
1646782730000|2022-03-08 23:38:50|108.1|105.24|108.21|105.35|108.21|105.35|108.1|105.24|0
1646782740000|2022-03-08 23:39:00|108.32|105.46|108.21|105.35|108.32|105.46|108.21|105.35|0
1646782750000|2022-03-08 23:39:10|108.16|105.3|108.26|105.4|108.26|105.4|108.16|105.3|0
1646782760000|2022-03-08 23:39:20|108.32|105.46|108.26|105.4|108.32|105.46|108.26|105.4|0
1646782770000|2022-03-08 23:39:30|108.32|105.46|108.16|105.3|108.32|105.46|108.16|105.3|0
1646782780000|2022-03-08 23:39:40|108.05|105.19|108.16|105.3|108.16|105.3|108.05|105.19|0
1646782790000|2022-03-08 23:39:50|108.05|105.19|108.1|105.24|108.1|105.24|108|105.14|0
1646782800000|2022-03-08 23:40:00|108.16|105.3|108.05|105.19|108.16|105.3|108.05|105.19|0
1646782810000|2022-03-08 23:40:10|108.16|105.3|108.21|105.35|108.21|105.35|108.1|105.24|0
1646782820000|2022-03-08 23:40:20|108.16|105.3|108.05|105.19|108.16|105.3|108.05|105.19|0
1646782830000|2022-03-08 23:40:30|107.78|104.92|107.73|104.87|107.78|104.92|107.73|104.87|0
1646782840000|2022-03-08 23:40:40|108|105.14|107.89|105.03|108.05|105.19|107.89|105.03|0
1646782850000|2022-03-08 23:40:50|107.84|104.98|107.94|105.08|107.94|105.08|107.84|104.98|0
1646782860000|2022-03-08 23:41:00|107.99|105.13|107.84|104.98|107.99|105.13|107.84|104.98|0
1646782870000|2022-03-08 23:41:10|107.73|104.87|107.99|105.13|107.99|105.13|107.73|104.87|0
1646782880000|2022-03-08 23:41:20|108.05|105.19|108.16|105.3|108.16|105.3|108.05|105.19|0
1646782890000|2022-03-08 23:41:30|108.21|105.35|108.1|105.24|108.21|105.35|108.1|105.24|0
1646782900000|2022-03-08 23:41:40|108.15|105.29|108.15|105.29|108.21|105.35|108.15|105.29|0
1646782910000|2022-03-08 23:41:50|108.21|105.35|108.26|105.4|108.26|105.4|108.21|105.35|0
1646782920000|2022-03-08 23:42:00|108.15|105.29|108.15|105.29|108.15|105.29|108.15|105.29|0
1646782930000|2022-03-08 23:42:10|108.26|105.4|108.21|105.35|108.26|105.4|108.21|105.35|0
1646782940000|2022-03-08 23:42:20|108.2|105.34|108.2|105.34|108.2|105.34|108.2|105.34|0
1646782950000|2022-03-08 23:42:30|108.26|105.4|108.15|105.29|108.26|105.4|108.15|105.29|0
1646782960000|2022-03-08 23:42:40|108.1|105.24|108.05|105.19|108.1|105.24|108.05|105.19|0
1646782970000|2022-03-08 23:42:50|108.15|105.29|108.2|105.34|108.2|105.34|108.15|105.29|0
1646782980000|2022-03-08 23:43:00|108.26|105.4|108.1|105.24|108.26|105.4|108.1|105.24|0
1646782990000|2022-03-08 23:43:10|108.2|105.34|108.26|105.4|108.26|105.4|108.1|105.24|0
1646783000000|2022-03-08 23:43:20|108.31|105.45|108.36|105.5|108.37|105.51|108.26|105.4|0
1646783010000|2022-03-08 23:43:30|108.26|105.4|108.2|105.34|108.31|105.45|108.2|105.34|0
1646783020000|2022-03-08 23:43:40|108.31|105.45|108.31|105.45|108.36|105.5|108.31|105.45|0
1646783030000|2022-03-08 23:43:50|108.36|105.5|108.36|105.5|108.36|105.5|108.26|105.4|0
1646783040000|2022-03-08 23:44:00|108.42|105.56|108.63|105.77|108.63|105.77|108.42|105.56|0
1646783050000|2022-03-08 23:44:10|108.68|105.82|108.41|105.55|108.68|105.82|108.41|105.55|0
1646783060000|2022-03-08 23:44:20|108.47|105.61|108.41|105.55|108.52|105.66|108.36|105.5|0
1646783070000|2022-03-08 23:44:30|108.36|105.5|108.26|105.4|108.36|105.5|108.26|105.4|0
1646783080000|2022-03-08 23:44:40|108.31|105.45|108.31|105.45|108.31|105.45|108.31|105.45|0
1646783090000|2022-03-08 23:44:50|108.26|105.4|108.41|105.55|108.41|105.55|108.26|105.4|0
1646783100000|2022-03-08 23:45:00|108.47|105.61|108.68|105.82|108.68|105.82|108.47|105.61|0
1646783110000|2022-03-08 23:45:10|108.63|105.77|108.79|105.93|108.79|105.93|108.52|105.66|0
1646783120000|2022-03-08 23:45:20|108.84|105.98|108.84|105.98|108.89|106.03|108.84|105.98|0
1646783130000|2022-03-08 23:45:30|108.89|106.03|108.84|105.98|108.89|106.03|108.79|105.93|0
1646783140000|2022-03-08 23:45:40|108.68|105.82|108.73|105.87|108.79|105.93|108.68|105.82|0
1646783150000|2022-03-08 23:45:50|108.68|105.82|108.73|105.87|108.73|105.87|108.68|105.82|0
1646783160000|2022-03-08 23:46:00|108.68|105.82|108.79|105.93|108.79|105.93|108.68|105.82|0
1646783170000|2022-03-08 23:46:10|108.84|105.98|108.89|106.03|108.89|106.03|108.79|105.93|0
1646783180000|2022-03-08 23:46:20|108.94|106.08|108.79|105.93|108.94|106.08|108.79|105.93|0
1646783190000|2022-03-08 23:46:30|108.89|106.03|109.48|106.62|109.53|106.67|108.89|106.03|0
1646783200000|2022-03-08 23:46:40|109.32|106.46|109|106.14|109.32|106.46|109|106.14|0
1646783210000|2022-03-08 23:46:50|109.05|106.19|109.11|106.25|109.21|106.35|109|106.14|0
1646783220000|2022-03-08 23:47:00|108.89|106.03|108.79|105.93|108.89|106.03|108.79|105.93|0
1646783230000|2022-03-08 23:47:10|108.73|105.87|108.79|105.93|108.79|105.93|108.68|105.82|0
1646783240000|2022-03-08 23:47:20|108.84|105.98|108.89|106.03|108.89|106.03|108.84|105.98|0
1646783250000|2022-03-08 23:47:30|108.79|105.93|108.73|105.87|108.89|106.03|108.73|105.87|0
1646783260000|2022-03-08 23:47:40|108.78|105.92|108.73|105.87|108.78|105.92|108.73|105.87|0
1646783270000|2022-03-08 23:47:50|108.68|105.82|108.57|105.71|108.73|105.87|108.57|105.71|0
1646783280000|2022-03-08 23:48:00|108.62|105.76|108.46|105.6|108.62|105.76|108.46|105.6|0
1646783290000|2022-03-08 23:48:10|108.36|105.5|108.57|105.71|108.57|105.71|108.36|105.5|0
1646783300000|2022-03-08 23:48:20|108.46|105.6|108.15|105.29|108.46|105.6|108.15|105.29|0
1646783310000|2022-03-08 23:48:30|108.25|105.39|108.25|105.39|108.25|105.39|108.25|105.39|0
1646783320000|2022-03-08 23:48:40|108.15|105.29|108.15|105.29|108.15|105.29|108.09|105.23|0
1646783330000|2022-03-08 23:48:50|108.04|105.18|108.15|105.29|108.15|105.29|108.04|105.18|0
1646783340000|2022-03-08 23:49:00|108.04|105.18|107.93|105.07|108.04|105.18|107.93|105.07|0
1646783350000|2022-03-08 23:49:10|107.98|105.12|107.98|105.12|108.04|105.18|107.98|105.12|0
1646783360000|2022-03-08 23:49:20|108.04|105.18|107.98|105.12|108.04|105.18|107.98|105.12|0
1646783370000|2022-03-08 23:49:30|108.04|105.18|107.93|105.07|108.04|105.18|107.83|104.97|0
1646783380000|2022-03-08 23:49:40|107.88|105.02|108.19|105.33|108.25|105.39|107.88|105.02|0
1646783390000|2022-03-08 23:49:50|108.04|105.18|108.04|105.18|108.04|105.18|108.04|105.18|0
1646783400000|2022-03-08 23:50:00|107.98|105.12|107.45|104.59|107.98|105.12|107.45|104.59|0
1646783410000|2022-03-08 23:50:10|107.51|104.65|107.3|104.44|107.56|104.7|107.3|104.44|0
1646783420000|2022-03-08 23:50:20|107.4|104.54|107.3|104.44|107.4|104.54|107.3|104.44|0
1646783430000|2022-03-08 23:50:30|107.35|104.49|107.3|104.44|107.35|104.49|107.19|104.33|0
1646783440000|2022-03-08 23:50:40|107.19|104.33|107.3|104.44|107.3|104.44|107.19|104.33|0
1646783450000|2022-03-08 23:50:50|107.24|104.38|107.82|104.96|107.82|104.96|107.24|104.38|0
1646783460000|2022-03-08 23:51:00|107.98|105.12|108.25|105.39|108.25|105.39|107.98|105.12|0
1646783470000|2022-03-08 23:51:10|108.19|105.33|107.93|105.07|108.19|105.33|107.93|105.07|0
1646783480000|2022-03-08 23:51:20|107.82|104.96|107.72|104.86|107.82|104.96|107.72|104.86|0
1646783490000|2022-03-08 23:51:30|107.82|104.96|107.82|104.96|107.82|104.96|107.72|104.86|0
1646783500000|2022-03-08 23:51:40|107.77|104.91|107.82|104.96|107.82|104.96|107.72|104.86|0
1646783510000|2022-03-08 23:51:50|107.72|104.86|107.82|104.96|107.82|104.96|107.72|104.86|0
1646783520000|2022-03-08 23:52:00|107.93|105.07|107.72|104.86|107.93|105.07|107.72|104.86|0
1646783530000|2022-03-08 23:52:10|107.82|104.96|108.09|105.23|108.09|105.23|107.77|104.91|0
1646783540000|2022-03-08 23:52:20|108.14|105.28|108.14|105.28|108.19|105.33|108.14|105.28|0
1646783550000|2022-03-08 23:52:30|108.3|105.44|108.35|105.49|108.35|105.49|108.3|105.44|0
1646783560000|2022-03-08 23:52:40|108.3|105.44|107.98|105.12|108.3|105.44|107.98|105.12|0
1646783570000|2022-03-08 23:52:50|107.93|105.07|107.87|105.01|107.98|105.12|107.87|105.01|0
1646783580000|2022-03-08 23:53:00|108.03|105.17|108.25|105.39|108.35|105.49|108.03|105.17|0
1646783590000|2022-03-08 23:53:10|108.99|106.13|108.99|106.13|109.04|106.18|108.88|106.02|0
1646783600000|2022-03-08 23:53:20|108.88|106.02|109.42|106.56|109.42|106.56|108.88|106.02|0
1646783610000|2022-03-08 23:53:30|109.31|106.45|109.2|106.34|109.31|106.45|109.2|106.34|0
1646783620000|2022-03-08 23:53:40|109.15|106.29|108.99|106.13|109.2|106.34|108.93|106.07|0
1646783630000|2022-03-08 23:53:50|108.93|106.07|108.93|106.07|108.99|106.13|108.83|105.97|0
1646783640000|2022-03-08 23:54:00|108.99|106.13|108.83|105.97|108.99|106.13|108.83|105.97|0
1646783650000|2022-03-08 23:54:10|108.88|106.02|108.78|105.92|108.88|106.02|108.78|105.92|0
1646783660000|2022-03-08 23:54:20|108.83|105.97|108.72|105.86|108.83|105.97|108.72|105.86|0
1646783670000|2022-03-08 23:54:30|108.78|105.92|108.78|105.92|108.83|105.97|108.78|105.92|0
1646783690000|2022-03-08 23:54:50|108.83|105.97|108.88|106.02|108.88|106.02|108.78|105.92|0
1646783700000|2022-03-08 23:55:00|108.99|106.13|108.93|106.07|109.09|106.23|108.93|106.07|0
1646783710000|2022-03-08 23:55:10|108.88|106.02|108.77|105.91|108.88|106.02|108.67|105.81|0
1646783720000|2022-03-08 23:55:20|108.72|105.86|108.72|105.86|108.77|105.91|108.72|105.86|0
1646783730000|2022-03-08 23:55:30|108.77|105.91|108.99|106.13|108.99|106.13|108.67|105.81|0
1646783740000|2022-03-08 23:55:40|109.09|106.23|108.99|106.13|109.09|106.23|108.93|106.07|0
1646783750000|2022-03-08 23:55:50|108.93|106.07|108.93|106.07|108.93|106.07|108.93|106.07|0
1646783760000|2022-03-08 23:56:00|108.77|105.91|108.67|105.81|108.77|105.91|108.67|105.81|0
1646783770000|2022-03-08 23:56:10|108.61|105.75|108.56|105.7|108.61|105.75|108.51|105.65|0
1646783780000|2022-03-08 23:56:20|108.51|105.65|108.5|105.64|108.51|105.65|108.45|105.59|0
1646783790000|2022-03-08 23:56:30|108.4|105.54|108.45|105.59|108.45|105.59|108.4|105.54|0
1646783800000|2022-03-08 23:56:40|108.29|105.43|108.24|105.38|108.29|105.43|108.24|105.38|0
1646783810000|2022-03-08 23:56:50|108.29|105.43|108.24|105.38|108.29|105.43|108.24|105.38|0
1646783820000|2022-03-08 23:57:00|108.35|105.49|108.13|105.27|108.35|105.49|108.13|105.27|0
1646783830000|2022-03-08 23:57:10|108.24|105.38|108.03|105.17|108.24|105.38|108.03|105.17|0
1646783840000|2022-03-08 23:57:20|107.97|105.11|107.92|105.06|107.97|105.11|107.92|105.06|0
1646783850000|2022-03-08 23:57:30|108.03|105.17|108.18|105.32|108.18|105.32|108.03|105.17|0
1646783860000|2022-03-08 23:57:40|108.24|105.38|108.24|105.38|108.24|105.38|108.24|105.38|0
1646783870000|2022-03-08 23:57:50|108.45|105.59|108.56|105.7|108.56|105.7|108.45|105.59|0
1646783880000|2022-03-08 23:58:00|108.45|105.59|108.56|105.7|108.56|105.7|108.45|105.59|0
1646783890000|2022-03-08 23:58:10|108.5|105.64|108.5|105.64|108.5|105.64|108.5|105.64|0
1646783900000|2022-03-08 23:58:20|108.56|105.7|108.56|105.7|108.56|105.7|108.56|105.7|0
1646783910000|2022-03-08 23:58:30|109.2|106.34|109.2|106.34|109.2|106.34|109.2|106.34|0
1646783920000|2022-03-08 23:58:40|109.25|106.39|109.41|106.55|109.41|106.55|109.25|106.39|0
1646783930000|2022-03-08 23:58:50|109.46|106.6|109.46|106.6|109.46|106.6|109.41|106.55|0
1646783940000|2022-03-08 23:59:00|109.41|106.55|109.95|107.09|109.95|107.09|109.41|106.55|0
1646783950000|2022-03-08 23:59:10|109.62|106.76|109.84|106.98|109.84|106.98|109.62|106.76|0
1646783960000|2022-03-08 23:59:20|109.73|106.87|109.3|106.44|109.73|106.87|109.3|106.44|0
1646783970000|2022-03-08 23:59:30|109.35|106.49|109.3|106.44|109.41|106.55|109.3|106.44|0
1646783980000|2022-03-08 23:59:40|109.41|106.55|109.09|106.23|109.41|106.55|109.09|106.23|0
1646783990000|2022-03-08 23:59:50|109.14|106.28|109.3|106.44|109.35|106.49|109.09|106.23|0
1646784000000|2022-03-09 00:00:00|109.52|106.66|109.41|106.55|109.62|106.76|109.41|106.55|0
1646784010000|2022-03-09 00:00:10|109.35|106.49|109.67|106.81|109.67|106.81|109.35|106.49|0
1646784020000|2022-03-09 00:00:20|109.52|106.66|109.78|106.92|109.78|106.92|109.52|106.66|0
1646784030000|2022-03-09 00:00:30|109.94|107.08|109.84|106.98|109.94|107.08|109.78|106.92|0
1646784040000|2022-03-09 00:00:40|109.94|107.08|110.27|107.41|110.37|107.51|109.94|107.08|0
1646784050000|2022-03-09 00:00:50|110.53|107.67|110.53|107.67|110.53|107.67|110.53|107.67|0
1646784060000|2022-03-09 00:01:00|110.59|107.73|110.42|107.56|110.59|107.73|110.32|107.46|0
1646784070000|2022-03-09 00:01:10|110.48|107.62|110.59|107.73|110.8|107.94|110.48|107.62|0
1646784080000|2022-03-09 00:01:20|110.64|107.78|110.7|107.84|110.75|107.89|110.64|107.78|0
1646784090000|2022-03-09 00:01:30|110.59|107.73|110.69|107.83|110.69|107.83|110.59|107.73|0
1646784100000|2022-03-09 00:01:40|110.59|107.73|110.42|107.56|110.59|107.73|110.42|107.56|0
1646784110000|2022-03-09 00:01:50|110.37|107.51|110.69|107.83|110.69|107.83|110.37|107.51|0
1646784120000|2022-03-09 00:02:00|110.59|107.73|110.59|107.73|110.69|107.83|110.59|107.73|0
1646784130000|2022-03-09 00:02:10|110.64|107.78|110.64|107.78|110.8|107.94|110.64|107.78|0
1646784140000|2022-03-09 00:02:20|110.59|107.73|110.69|107.83|110.75|107.89|110.59|107.73|0
1646784150000|2022-03-09 00:02:30|110.75|107.89|110.59|107.73|110.75|107.89|110.59|107.73|0
1646784160000|2022-03-09 00:02:40|110.48|107.62|110.48|107.62|110.48|107.62|110.48|107.62|0
1646784170000|2022-03-09 00:02:50|110.64|107.78|110.48|107.62|110.64|107.78|110.48|107.62|0
1646784180000|2022-03-09 00:03:00|110.64|107.78|110.59|107.73|110.64|107.78|110.48|107.62|0
1646784190000|2022-03-09 00:03:10|110.64|107.78|110.69|107.83|110.8|107.94|110.59|107.73|0
1646784200000|2022-03-09 00:03:20|110.64|107.78|110.69|107.83|110.69|107.83|110.48|107.62|0
1646784210000|2022-03-09 00:03:30|110.64|107.78|110.58|107.72|110.64|107.78|110.48|107.62|0
1646784220000|2022-03-09 00:03:40|110.48|107.62|110.37|107.51|110.48|107.62|110.31|107.45|0
1646784230000|2022-03-09 00:03:50|110.69|107.83|110.58|107.72|110.69|107.83|110.58|107.72|0
1646784240000|2022-03-09 00:04:00|110.48|107.62|110.42|107.56|110.53|107.67|110.37|107.51|0
1646784250000|2022-03-09 00:04:10|110.58|107.72|110.74|107.88|110.74|107.88|110.58|107.72|0
1646784260000|2022-03-09 00:04:20|110.85|107.99|110.64|107.78|110.85|107.99|110.64|107.78|0
1646784270000|2022-03-09 00:04:30|110.58|107.72|110.53|107.67|110.58|107.72|110.53|107.67|0
1646784280000|2022-03-09 00:04:40|110.63|107.77|110.69|107.83|110.74|107.88|110.63|107.77|0
1646784290000|2022-03-09 00:04:50|110.26|107.4|110.42|107.56|110.42|107.56|110.26|107.4|0
1646784300000|2022-03-09 00:05:00|110.37|107.51|110.37|107.51|110.47|107.61|110.37|107.51|0
1646784310000|2022-03-09 00:05:10|110.47|107.61|110.58|107.72|110.63|107.77|110.47|107.61|0
1646784320000|2022-03-09 00:05:20|110.47|107.61|110.42|107.56|110.47|107.61|110.37|107.51|0
1646784330000|2022-03-09 00:05:30|110.37|107.51|110.91|108.05|110.91|108.05|110.37|107.51|0
1646784340000|2022-03-09 00:05:40|110.8|107.94|110.74|107.88|110.91|108.05|110.74|107.88|0
1646784350000|2022-03-09 00:05:50|110.8|107.94|110.8|107.94|110.85|107.99|110.8|107.94|0
1646784360000|2022-03-09 00:06:00|111.01|108.15|111.01|108.15|111.01|108.15|110.9|108.04|0
1646784370000|2022-03-09 00:06:10|111.12|108.26|110.9|108.04|111.12|108.26|110.8|107.94|0
1646784380000|2022-03-09 00:06:20|110.85|107.99|110.85|107.99|110.85|107.99|110.85|107.99|0
1646784390000|2022-03-09 00:06:30|110.96|108.1|111.06|108.2|111.06|108.2|110.9|108.04|0
1646784400000|2022-03-09 00:06:40|111.01|108.15|110.52|107.66|111.01|108.15|110.52|107.66|0
1646784410000|2022-03-09 00:06:50|110.47|107.61|110.52|107.66|110.52|107.66|110.42|107.56|0
1646784420000|2022-03-09 00:07:00|110.58|107.72|110.36|107.5|110.63|107.77|110.36|107.5|0
1646784430000|2022-03-09 00:07:10|110.15|107.29|110.2|107.34|110.26|107.4|110.15|107.29|0
1646784440000|2022-03-09 00:07:20|110.09|107.23|110.31|107.45|110.31|107.45|110.09|107.23|0
1646784450000|2022-03-09 00:07:30|110.26|107.4|110.69|107.83|110.69|107.83|110.26|107.4|0
1646784460000|2022-03-09 00:07:40|110.58|107.72|110.63|107.77|110.63|107.77|110.58|107.72|0
1646784470000|2022-03-09 00:07:50|110.74|107.88|110.79|107.93|110.9|108.04|110.69|107.83|0
1646784480000|2022-03-09 00:08:00|110.9|108.04|110.85|107.99|110.95|108.09|110.85|107.99|0
1646784490000|2022-03-09 00:08:10|111.01|108.15|110.79|107.93|111.01|108.15|110.79|107.93|0
1646784500000|2022-03-09 00:08:20|110.9|108.04|110.79|107.93|110.9|108.04|110.69|107.83|0
1646784510000|2022-03-09 00:08:30|110.63|107.77|110.63|107.77|110.63|107.77|110.63|107.77|0
1646784520000|2022-03-09 00:08:40|110.47|107.61|110.69|107.83|110.74|107.88|110.47|107.61|0
1646784530000|2022-03-09 00:08:50|110.79|107.93|110.74|107.88|110.79|107.93|110.69|107.83|0
1646784540000|2022-03-09 00:09:00|110.58|107.72|110.47|107.61|110.58|107.72|110.47|107.61|0
1646784550000|2022-03-09 00:09:10|110.36|107.5|110.36|107.5|110.36|107.5|110.31|107.45|0
1646784560000|2022-03-09 00:09:20|110.47|107.61|110.74|107.88|110.79|107.93|110.47|107.61|0
1646784570000|2022-03-09 00:09:30|110.68|107.82|110.68|107.82|110.79|107.93|110.68|107.82|0
1646784580000|2022-03-09 00:09:40|110.58|107.72|110.47|107.61|110.58|107.72|110.47|107.61|0
1646784590000|2022-03-09 00:09:50|110.52|107.66|110.58|107.72|110.58|107.72|110.52|107.66|0
1646784600000|2022-03-09 00:10:00|110.47|107.61|110.63|107.77|110.63|107.77|110.47|107.61|0
1646784610000|2022-03-09 00:10:10|110.41|107.55|110.25|107.39|110.41|107.55|110.25|107.39|0
1646784620000|2022-03-09 00:10:20|110.3|107.44|110.25|107.39|110.3|107.44|110.15|107.29|0
1646784630000|2022-03-09 00:10:30|110.14|107.28|110.09|107.23|110.14|107.28|110.09|107.23|0
1646784640000|2022-03-09 00:10:40|110.14|107.28|110.3|107.44|110.3|107.44|110.14|107.28|0
1646784650000|2022-03-09 00:10:50|110.25|107.39|110.25|107.39|110.25|107.39|110.25|107.39|0
1646784660000|2022-03-09 00:11:00|110.14|107.28|110.14|107.28|110.2|107.34|110.14|107.28|0
1646784670000|2022-03-09 00:11:10|110.25|107.39|110.14|107.28|110.25|107.39|110.14|107.28|0
1646784680000|2022-03-09 00:11:20|110.2|107.34|110.3|107.44|110.36|107.5|110.2|107.34|0
1646784690000|2022-03-09 00:11:30|110.57|107.71|110.41|107.55|110.57|107.71|110.41|107.55|0
1646784700000|2022-03-09 00:11:40|110.36|107.5|110.19|107.33|110.36|107.5|110.19|107.33|0
1646784710000|2022-03-09 00:11:50|110.3|107.44|110.14|107.28|110.3|107.44|110.14|107.28|0
1646784720000|2022-03-09 00:12:00|109.93|107.07|109.77|106.91|109.93|107.07|109.77|106.91|0
1646784730000|2022-03-09 00:12:10|109.93|107.07|109.76|106.9|109.93|107.07|109.71|106.85|0
1646784740000|2022-03-09 00:12:20|109.71|106.85|109.76|106.9|109.76|106.9|109.71|106.85|0
1646784750000|2022-03-09 00:12:30|109.82|106.96|109.87|107.01|109.87|107.01|109.76|106.9|0
1646784760000|2022-03-09 00:12:40|109.82|106.96|109.76|106.9|109.82|106.96|109.76|106.9|0
1646784770000|2022-03-09 00:12:50|109.82|106.96|109.93|107.07|109.93|107.07|109.82|106.96|0
1646784780000|2022-03-09 00:13:00|109.82|106.96|109.76|106.9|109.82|106.96|109.76|106.9|0
1646784790000|2022-03-09 00:13:10|109.82|106.96|109.93|107.07|109.93|107.07|109.82|106.96|0
1646784800000|2022-03-09 00:13:20|109.87|107.01|109.98|107.12|109.98|107.12|109.82|106.96|0
1646784810000|2022-03-09 00:13:30|109.93|107.07|109.98|107.12|110.03|107.17|109.87|107.01|0
1646784820000|2022-03-09 00:13:40|109.82|106.96|109.71|106.85|109.98|107.12|109.71|106.85|0
1646784830000|2022-03-09 00:13:50|109.82|106.96|109.71|106.85|109.82|106.96|109.71|106.85|0
1646784840000|2022-03-09 00:14:00|109.93|107.07|109.98|107.12|109.98|107.12|109.93|107.07|0
1646784850000|2022-03-09 00:14:10|109.93|107.07|109.87|107.01|109.98|107.12|109.87|107.01|0
1646784860000|2022-03-09 00:14:20|109.93|107.07|110.03|107.17|110.08|107.22|109.93|107.07|0
1646784870000|2022-03-09 00:14:30|110.08|107.22|110.14|107.28|110.14|107.28|110.03|107.17|0
1646784880000|2022-03-09 00:14:40|109.98|107.12|109.98|107.12|110.03|107.17|109.98|107.12|0
1646784890000|2022-03-09 00:14:50|109.92|107.06|109.92|107.06|109.92|107.06|109.87|107.01|0
1646784900000|2022-03-09 00:15:00|109.87|107.01|110.25|107.39|110.35|107.49|109.87|107.01|0
1646784910000|2022-03-09 00:15:10|110.14|107.28|110.57|107.71|110.68|107.82|110.08|107.22|0
1646784920000|2022-03-09 00:15:20|110.62|107.76|110.68|107.82|110.68|107.82|110.57|107.71|0
1646784930000|2022-03-09 00:15:30|110.57|107.71|110.57|107.71|110.57|107.71|110.35|107.49|0
1646784940000|2022-03-09 00:15:40|110.51|107.65|110.35|107.49|110.51|107.65|110.35|107.49|0
1646784950000|2022-03-09 00:15:50|110.3|107.44|110.46|107.6|110.46|107.6|110.25|107.39|0
1646784960000|2022-03-09 00:16:00|110.57|107.71|111.11|108.25|111.11|108.25|110.57|107.71|0
1646784970000|2022-03-09 00:16:10|111.27|108.41|111.11|108.25|111.27|108.41|111|108.14|0
1646784980000|2022-03-09 00:16:20|111.32|108.46|111.59|108.73|111.65|108.79|111.32|108.46|0
1646784990000|2022-03-09 00:16:30|111.76|108.9|111.54|108.68|111.81|108.95|111.54|108.68|0
1646785000000|2022-03-09 00:16:40|111.65|108.79|111.86|109|111.86|109|111.65|108.79|0
1646785010000|2022-03-09 00:16:50|111.76|108.9|111.59|108.73|111.76|108.9|111.59|108.73|0
1646785020000|2022-03-09 00:17:00|111.65|108.79|111.81|108.95|111.81|108.95|111.65|108.79|0
1646785030000|2022-03-09 00:17:10|111.86|109|111.75|108.89|111.86|109|111.75|108.89|0
1646785040000|2022-03-09 00:17:20|111.86|109|111.86|109|111.86|109|111.54|108.68|0
1646785050000|2022-03-09 00:17:30|111.97|109.11|111.65|108.79|111.97|109.11|111.65|108.79|0
1646785060000|2022-03-09 00:17:40|111.59|108.73|111.43|108.57|111.59|108.73|111.43|108.57|0
1646785070000|2022-03-09 00:17:50|111.48|108.62|111.43|108.57|111.48|108.62|111.43|108.57|0
1646785080000|2022-03-09 00:18:00|111.48|108.62|111.21|108.35|111.48|108.62|111.21|108.35|0
1646785090000|2022-03-09 00:18:10|111|108.14|111.1|108.24|111.1|108.24|110.94|108.08|0
1646785100000|2022-03-09 00:18:20|110.94|108.08|111.1|108.24|111.1|108.24|110.78|107.92|0
1646785110000|2022-03-09 00:18:30|111.05|108.19|111.1|108.24|111.1|108.24|111.05|108.19|0
1646785120000|2022-03-09 00:18:40|111.05|108.19|110.67|107.81|111.05|108.19|110.67|107.81|0
1646785130000|2022-03-09 00:18:50|110.62|107.76|110.24|107.38|110.62|107.76|110.24|107.38|0
1646785140000|2022-03-09 00:19:00|110.03|107.17|109.97|107.11|110.13|107.27|109.97|107.11|0
1646785150000|2022-03-09 00:19:10|109.92|107.06|109.86|107|109.92|107.06|109.86|107|0
1646785160000|2022-03-09 00:19:20|109.92|107.06|110.03|107.17|110.03|107.17|109.92|107.06|0
1646785170000|2022-03-09 00:19:30|110.08|107.22|110.13|107.27|110.13|107.27|110.03|107.17|0
1646785180000|2022-03-09 00:19:40|109.92|107.06|109.92|107.06|109.92|107.06|109.86|107|0
1646785190000|2022-03-09 00:19:50|109.81|106.95|109.81|106.95|109.81|106.95|109.7|106.84|0
1646785200000|2022-03-09 00:20:00|109.92|107.06|109.86|107|110.02|107.16|109.7|106.84|0
1646785210000|2022-03-09 00:20:10|109.75|106.89|109.81|106.95|109.97|107.11|109.75|106.89|0
1646785220000|2022-03-09 00:20:20|109.86|107|110.13|107.27|110.24|107.38|109.86|107|0
1646785230000|2022-03-09 00:20:30|110.08|107.22|110.45|107.59|110.56|107.7|110.08|107.22|0
1646785240000|2022-03-09 00:20:40|110.4|107.54|110.45|107.59|110.56|107.7|110.4|107.54|0
1646785250000|2022-03-09 00:20:50|110.24|107.38|110.4|107.54|110.4|107.54|110.24|107.38|0
1646785260000|2022-03-09 00:21:00|110.56|107.7|110.56|107.7|110.61|107.75|110.5|107.64|0
1646785270000|2022-03-09 00:21:10|110.72|107.86|110.61|107.75|110.72|107.86|110.61|107.75|0
1646785280000|2022-03-09 00:21:20|110.67|107.81|110.61|107.75|110.67|107.81|110.61|107.75|0
1646785290000|2022-03-09 00:21:30|110.78|107.92|110.72|107.86|110.78|107.92|110.72|107.86|0
1646785300000|2022-03-09 00:21:40|110.56|107.7|110.67|107.81|110.67|107.81|110.56|107.7|0
1646785310000|2022-03-09 00:21:50|110.61|107.75|110.72|107.86|110.72|107.86|110.61|107.75|0
1646785320000|2022-03-09 00:22:00|110.78|107.92|110.99|108.13|110.99|108.13|110.72|107.86|0
1646785330000|2022-03-09 00:22:10|110.77|107.91|110.88|108.02|110.93|108.07|110.77|107.91|0
1646785340000|2022-03-09 00:22:20|110.77|107.91|110.88|108.02|110.88|108.02|110.72|107.86|0
1646785350000|2022-03-09 00:22:30|110.83|107.97|110.83|107.97|110.83|107.97|110.72|107.86|0
1646785360000|2022-03-09 00:22:40|110.72|107.86|110.77|107.91|110.77|107.91|110.67|107.81|0
1646785370000|2022-03-09 00:22:50|110.72|107.86|110.61|107.75|110.77|107.91|110.61|107.75|0
1646785380000|2022-03-09 00:23:00|110.72|107.86|110.67|107.81|110.72|107.86|110.67|107.81|0
1646785390000|2022-03-09 00:23:10|110.72|107.86|110.88|108.02|110.88|108.02|110.72|107.86|0
1646785400000|2022-03-09 00:23:20|110.83|107.97|110.56|107.7|110.83|107.97|110.56|107.7|0
1646785410000|2022-03-09 00:23:30|110.45|107.59|110.56|107.7|110.56|107.7|110.45|107.59|0
1646785420000|2022-03-09 00:23:40|110.5|107.64|111.47|108.61|111.47|108.61|110.5|107.64|0
1646785430000|2022-03-09 00:23:50|111.53|108.67|111.47|108.61|111.53|108.67|111.47|108.61|0
1646785440000|2022-03-09 00:24:00|111.42|108.56|111.58|108.72|111.64|108.78|111.31|108.45|0
1646785450000|2022-03-09 00:24:10|111.53|108.67|111.42|108.56|111.53|108.67|111.36|108.5|0
1646785460000|2022-03-09 00:24:20|111.47|108.61|111.2|108.34|111.47|108.61|111.2|108.34|0
1646785470000|2022-03-09 00:24:30|111.15|108.29|111.1|108.24|111.15|108.29|111.04|108.18|0
1646785480000|2022-03-09 00:24:40|111.04|108.18|110.99|108.13|111.1|108.24|110.99|108.13|0
1646785490000|2022-03-09 00:24:50|111.04|108.18|111.09|108.23|111.09|108.23|110.99|108.13|0
1646785500000|2022-03-09 00:25:00|110.99|108.13|111.31|108.45|111.31|108.45|110.99|108.13|0
1646785510000|2022-03-09 00:25:10|111.2|108.34|111.25|108.39|111.25|108.39|111.15|108.29|0
1646785520000|2022-03-09 00:25:20|111.36|108.5|111.31|108.45|111.36|108.5|111.2|108.34|0
1646785530000|2022-03-09 00:25:30|111.25|108.39|111.42|108.56|111.42|108.56|111.25|108.39|0
1646785540000|2022-03-09 00:25:40|111.31|108.45|111.36|108.5|111.36|108.5|111.31|108.45|0
1646785550000|2022-03-09 00:25:50|111.42|108.56|111.36|108.5|111.42|108.56|111.31|108.45|0
1646785560000|2022-03-09 00:26:00|111.47|108.61|111.36|108.5|111.53|108.67|111.36|108.5|0
1646785570000|2022-03-09 00:26:10|111.53|108.67|111.63|108.77|111.63|108.77|111.31|108.45|0
1646785580000|2022-03-09 00:26:20|111.74|108.88|111.74|108.88|111.85|108.99|111.74|108.88|0
1646785590000|2022-03-09 00:26:30|111.79|108.93|112.29|109.43|112.29|109.43|111.79|108.93|0
1646785600000|2022-03-09 00:26:40|112.5|109.64|112.34|109.48|112.5|109.64|112.34|109.48|0
1646785610000|2022-03-09 00:26:50|112.28|109.42|112.18|109.32|112.34|109.48|112.18|109.32|0
1646785620000|2022-03-09 00:27:00|112.23|109.37|112.28|109.42|112.28|109.42|112.12|109.26|0
1646785630000|2022-03-09 00:27:10|112.23|109.37|112.28|109.42|112.28|109.42|112.23|109.37|0
1646785640000|2022-03-09 00:27:20|112.39|109.53|112.28|109.42|112.39|109.53|112.23|109.37|0
1646785650000|2022-03-09 00:27:30|112.34|109.48|112.34|109.48|112.34|109.48|112.28|109.42|0
1646785660000|2022-03-09 00:27:40|112.28|109.42|112.5|109.64|112.5|109.64|112.28|109.42|0
1646785670000|2022-03-09 00:27:50|112.55|109.69|112.5|109.64|112.55|109.69|112.5|109.64|0
1646785680000|2022-03-09 00:28:00|112.61|109.75|112.55|109.69|112.61|109.75|112.5|109.64|0
1646785690000|2022-03-09 00:28:10|112.5|109.64|112.07|109.21|112.55|109.69|112.07|109.21|0
1646785700000|2022-03-09 00:28:20|112.17|109.31|112.07|109.21|112.17|109.31|112.07|109.21|0
1646785710000|2022-03-09 00:28:30|111.96|109.1|112.17|109.31|112.17|109.31|111.96|109.1|0
1646785720000|2022-03-09 00:28:40|112.12|109.26|112.12|109.26|112.12|109.26|112.06|109.2|0
1646785730000|2022-03-09 00:28:50|112.06|109.2|111.79|108.93|112.06|109.2|111.74|108.88|0
1646785740000|2022-03-09 00:29:00|111.63|108.77|111.79|108.93|111.79|108.93|111.63|108.77|0
1646785750000|2022-03-09 00:29:10|111.96|109.1|111.74|108.88|111.96|109.1|111.74|108.88|0
1646785760000|2022-03-09 00:29:20|111.85|108.99|111.63|108.77|111.9|109.04|111.63|108.77|0
1646785770000|2022-03-09 00:29:30|111.74|108.88|111.96|109.1|111.96|109.1|111.74|108.88|0
1646785780000|2022-03-09 00:29:40|111.9|109.04|112.22|109.36|112.22|109.36|111.9|109.04|0
1646785790000|2022-03-09 00:29:50|112.17|109.31|111.95|109.09|112.17|109.31|111.95|109.09|0
1646785800000|2022-03-09 00:30:00|112.01|109.15|112.01|109.15|112.01|109.15|111.85|108.99|0
1646785810000|2022-03-09 00:30:10|111.95|109.09|111.74|108.88|111.95|109.09|111.74|108.88|0
1646785820000|2022-03-09 00:30:20|111.46|108.6|111.36|108.5|111.46|108.6|111.3|108.44|0
1646785830000|2022-03-09 00:30:30|111.14|108.28|111.14|108.28|111.14|108.28|110.98|108.12|0
1646785840000|2022-03-09 00:30:40|111.2|108.34|111.09|108.23|111.2|108.34|111.09|108.23|0
1646785850000|2022-03-09 00:30:50|111.03|108.17|111.03|108.17|111.2|108.34|111.03|108.17|0
1646785860000|2022-03-09 00:31:00|111.19|108.33|111.14|108.28|111.19|108.33|111.09|108.23|0
1646785870000|2022-03-09 00:31:10|111.09|108.23|111.03|108.17|111.14|108.28|111.03|108.17|0
1646785880000|2022-03-09 00:31:20|110.98|108.12|111.09|108.23|111.09|108.23|110.98|108.12|0
1646785890000|2022-03-09 00:31:30|111.19|108.33|110.98|108.12|111.19|108.33|110.98|108.12|0
1646785900000|2022-03-09 00:31:40|110.01|107.15|110.17|107.31|110.17|107.31|110.01|107.15|0
1646785910000|2022-03-09 00:31:50|110.01|107.15|109.58|106.72|110.01|107.15|109.58|106.72|0
1646785920000|2022-03-09 00:32:00|109.52|106.66|109.69|106.83|109.79|106.93|109.52|106.66|0
1646785930000|2022-03-09 00:32:10|109.9|107.04|109.9|107.04|109.9|107.04|109.79|106.93|0
1646785940000|2022-03-09 00:32:20|109.85|106.99|109.79|106.93|109.9|107.04|109.69|106.83|0
1646785950000|2022-03-09 00:32:30|109.9|107.04|110.22|107.36|110.22|107.36|109.9|107.04|0
1646785960000|2022-03-09 00:32:40|110.33|107.47|110.65|107.79|110.76|107.9|110.33|107.47|0
1646785970000|2022-03-09 00:32:50|110.6|107.74|110.54|107.68|110.6|107.74|110.49|107.63|0
1646785980000|2022-03-09 00:33:00|110.76|107.9|110.54|107.68|110.76|107.9|110.54|107.68|0
1646785990000|2022-03-09 00:33:10|110.49|107.63|110.38|107.52|110.49|107.63|110.27|107.41|0
1646786000000|2022-03-09 00:33:20|110.33|107.47|110.11|107.25|110.33|107.47|110.11|107.25|0
1646786010000|2022-03-09 00:33:30|110.17|107.31|110.11|107.25|110.17|107.31|110.11|107.25|0
1646786020000|2022-03-09 00:33:40|110.06|107.2|110.17|107.31|110.17|107.31|110.06|107.2|0
1646786030000|2022-03-09 00:33:50|110.11|107.25|109.9|107.04|110.11|107.25|109.9|107.04|0
1646786040000|2022-03-09 00:34:00|109.84|106.98|109.9|107.04|109.9|107.04|109.84|106.98|0
1646786050000|2022-03-09 00:34:10|110.01|107.15|109.9|107.04|110.01|107.15|109.79|106.93|0
1646786060000|2022-03-09 00:34:20|109.84|106.98|109.9|107.04|110.01|107.15|109.84|106.98|0
1646786070000|2022-03-09 00:34:30|110.01|107.15|109.9|107.04|110.06|107.2|109.9|107.04|0
1646786080000|2022-03-09 00:34:40|109.79|106.93|109.73|106.87|109.79|106.93|109.73|106.87|0
1646786090000|2022-03-09 00:34:50|109.79|106.93|109.79|106.93|109.79|106.93|109.68|106.82|0
1646786100000|2022-03-09 00:35:00|109.73|106.87|110.06|107.2|110.06|107.2|109.68|106.82|0
1646786110000|2022-03-09 00:35:10|110.11|107.25|110.27|107.41|110.27|107.41|110.11|107.25|0
1646786120000|2022-03-09 00:35:20|110.06|107.2|110.11|107.25|110.11|107.25|110|107.14|0
1646786140000|2022-03-09 00:35:40|110.22|107.36|110.33|107.47|110.33|107.47|110.22|107.36|0
1646786150000|2022-03-09 00:35:50|110.22|107.36|110.48|107.62|110.48|107.62|110.22|107.36|0
1646786160000|2022-03-09 00:36:00|110.38|107.52|110.27|107.41|110.38|107.52|110.27|107.41|0
1646786170000|2022-03-09 00:36:10|110.22|107.36|110.43|107.57|110.43|107.57|110.22|107.36|0
1646786180000|2022-03-09 00:36:20|110.65|107.79|110.59|107.73|110.65|107.79|110.59|107.73|0
1646786190000|2022-03-09 00:36:30|110.65|107.79|110.48|107.62|110.65|107.79|110.48|107.62|0
1646786200000|2022-03-09 00:36:40|110.65|107.79|110.76|107.9|110.86|108|110.65|107.79|0
1646786210000|2022-03-09 00:36:50|110.86|108|110.86|108|111.02|108.16|110.86|108|0
1646786220000|2022-03-09 00:37:00|110.54|107.68|110.59|107.73|110.59|107.73|110.54|107.68|0
1646786230000|2022-03-09 00:37:10|110.54|107.68|110.59|107.73|110.59|107.73|110.54|107.68|0
1646786240000|2022-03-09 00:37:20|110.65|107.79|110.75|107.89|110.97|108.11|110.65|107.79|0
1646786250000|2022-03-09 00:37:30|110.54|107.68|110.54|107.68|110.54|107.68|110.54|107.68|0
1646786260000|2022-03-09 00:37:40|110.43|107.57|110.37|107.51|110.43|107.57|110.37|107.51|0
1646786270000|2022-03-09 00:37:50|110.32|107.46|110.22|107.36|110.43|107.57|110.22|107.36|0
1646786280000|2022-03-09 00:38:00|110.11|107.25|109.79|106.93|110.11|107.25|109.79|106.93|0
1646786290000|2022-03-09 00:38:10|109.89|107.03|109.89|107.03|109.89|107.03|109.84|106.98|0
1646786300000|2022-03-09 00:38:20|109.79|106.93|110|107.14|110|107.14|109.79|106.93|0
1646786310000|2022-03-09 00:38:30|109.89|107.03|110|107.14|110|107.14|109.79|106.93|0
1646786320000|2022-03-09 00:38:40|110.05|107.19|110|107.14|110.05|107.19|110|107.14|0
1646786330000|2022-03-09 00:38:50|109.84|106.98|110.11|107.25|110.11|107.25|109.84|106.98|0
1646786340000|2022-03-09 00:39:00|109.89|107.03|110|107.14|110|107.14|109.89|107.03|0
1646786350000|2022-03-09 00:39:10|109.94|107.08|110|107.14|110|107.14|109.94|107.08|0
1646786360000|2022-03-09 00:39:20|109.89|107.03|110|107.14|110.05|107.19|109.89|107.03|0
1646786370000|2022-03-09 00:39:30|109.78|106.92|109.94|107.08|109.94|107.08|109.78|106.92|0
1646786380000|2022-03-09 00:39:40|109.89|107.03|110.21|107.35|110.21|107.35|109.89|107.03|0
1646786390000|2022-03-09 00:39:50|110.16|107.3|110.16|107.3|110.16|107.3|110.11|107.25|0
1646786400000|2022-03-09 00:40:00|110.21|107.35|110.21|107.35|110.21|107.35|110.21|107.35|0
1646786410000|2022-03-09 00:40:10|110.1|107.24|110.05|107.19|110.1|107.24|110.05|107.19|0
1646786420000|2022-03-09 00:40:20|110.16|107.3|110.53|107.67|110.53|107.67|110.1|107.24|0
1646786430000|2022-03-09 00:40:30|110.43|107.57|110.48|107.62|110.48|107.62|110.26|107.4|0
1646786440000|2022-03-09 00:40:40|110.43|107.57|110.32|107.46|110.43|107.57|110.32|107.46|0
1646786450000|2022-03-09 00:40:50|110.37|107.51|110.53|107.67|110.53|107.67|110.32|107.46|0
1646786460000|2022-03-09 00:41:00|110.59|107.73|110.32|107.46|110.59|107.73|110.32|107.46|0
1646786470000|2022-03-09 00:41:10|110.21|107.35|110.26|107.4|110.32|107.46|110.21|107.35|0
1646786480000|2022-03-09 00:41:20|110.1|107.24|110.21|107.35|110.21|107.35|110.1|107.24|0
1646786490000|2022-03-09 00:41:30|110.15|107.29|110.32|107.46|110.32|107.46|110.15|107.29|0
1646786500000|2022-03-09 00:41:40|110.37|107.51|110.21|107.35|110.37|107.51|110.21|107.35|0
1646786510000|2022-03-09 00:41:50|110.1|107.24|110.1|107.24|110.1|107.24|110|107.14|0
1646786520000|2022-03-09 00:42:00|110.15|107.29|110.26|107.4|110.26|107.4|110.15|107.29|0
1646786530000|2022-03-09 00:42:10|110.21|107.35|110.32|107.46|110.32|107.46|110.21|107.35|0
1646786540000|2022-03-09 00:42:20|110.37|107.51|110.32|107.46|110.37|107.51|110.32|107.46|0
1646786550000|2022-03-09 00:42:30|110.21|107.35|110.32|107.46|110.32|107.46|110.21|107.35|0
1646786560000|2022-03-09 00:42:40|110.42|107.56|110.32|107.46|110.42|107.56|110.26|107.4|0
1646786570000|2022-03-09 00:42:50|110.26|107.4|110.37|107.51|110.37|107.51|110.26|107.4|0
1646786580000|2022-03-09 00:43:00|110.32|107.46|110.42|107.56|110.42|107.56|110.32|107.46|0
1646786590000|2022-03-09 00:43:10|110.37|107.51|110.42|107.56|110.42|107.56|110.37|107.51|0
1646786600000|2022-03-09 00:43:20|110.47|107.61|110.42|107.56|110.47|107.61|110.42|107.56|0
1646786610000|2022-03-09 00:43:30|110.32|107.46|110.42|107.56|110.42|107.56|110.26|107.4|0
1646786620000|2022-03-09 00:43:40|110.37|107.51|110.42|107.56|110.47|107.61|110.37|107.51|0
1646786630000|2022-03-09 00:43:50|110.47|107.61|110.64|107.78|110.64|107.78|110.47|107.61|0
1646786640000|2022-03-09 00:44:00|110.58|107.72|110.64|107.78|110.64|107.78|110.58|107.72|0
1646786650000|2022-03-09 00:44:10|110.58|107.72|110.64|107.78|110.64|107.78|110.58|107.72|0
1646786660000|2022-03-09 00:44:20|110.53|107.67|110.64|107.78|110.64|107.78|110.53|107.67|0
1646786670000|2022-03-09 00:44:30|110.74|107.88|110.85|107.99|110.85|107.99|110.64|107.78|0
1646786680000|2022-03-09 00:44:40|110.9|108.04|111.01|108.15|111.01|108.15|110.9|108.04|0
1646786690000|2022-03-09 00:44:50|110.96|108.1|111.28|108.42|111.28|108.42|110.96|108.1|0
1646786700000|2022-03-09 00:45:00|111.34|108.48|111.39|108.53|111.5|108.64|111.23|108.37|0
1646786710000|2022-03-09 00:45:10|111.55|108.69|111.55|108.69|111.66|108.8|111.55|108.69|0
1646786720000|2022-03-09 00:45:20|111.61|108.75|111.61|108.75|111.72|108.86|111.61|108.75|0
1646786730000|2022-03-09 00:45:30|111.5|108.64|111.34|108.48|111.5|108.64|111.34|108.48|0
1646786740000|2022-03-09 00:45:40|111.44|108.58|111.5|108.64|111.5|108.64|111.44|108.58|0
1646786750000|2022-03-09 00:45:50|111.72|108.86|111.66|108.8|111.72|108.86|111.66|108.8|0
1646786760000|2022-03-09 00:46:00|111.61|108.75|111.66|108.8|111.66|108.8|111.61|108.75|0
1646786770000|2022-03-09 00:46:10|111.72|108.86|111.61|108.75|111.72|108.86|111.61|108.75|0
1646786790000|2022-03-09 00:46:30|111.5|108.64|111.39|108.53|111.5|108.64|111.39|108.53|0
1646786800000|2022-03-09 00:46:40|111.44|108.58|111.28|108.42|111.44|108.58|111.28|108.42|0
1646786810000|2022-03-09 00:46:50|111.39|108.53|111.39|108.53|111.44|108.58|111.39|108.53|0
1646786820000|2022-03-09 00:47:00|111.33|108.47|111.5|108.64|111.5|108.64|111.33|108.47|0
1646786830000|2022-03-09 00:47:10|111.44|108.58|111.22|108.36|111.44|108.58|111.22|108.36|0
1646786840000|2022-03-09 00:47:20|111.33|108.47|111.22|108.36|111.33|108.47|111.22|108.36|0
1646786850000|2022-03-09 00:47:30|111.28|108.42|111.06|108.2|111.28|108.42|111.06|108.2|0
1646786860000|2022-03-09 00:47:40|110.96|108.1|111.01|108.15|111.01|108.15|110.96|108.1|0
1646786870000|2022-03-09 00:47:50|110.96|108.1|110.9|108.04|111.01|108.15|110.9|108.04|0
1646786880000|2022-03-09 00:48:00|110.85|107.99|110.9|108.04|110.96|108.1|110.85|107.99|0
1646786890000|2022-03-09 00:48:10|110.85|107.99|110.63|107.77|110.85|107.99|110.63|107.77|0
1646786900000|2022-03-09 00:48:20|110.58|107.72|110.63|107.77|110.74|107.88|110.58|107.72|0
1646786910000|2022-03-09 00:48:30|110.58|107.72|110.68|107.82|110.68|107.82|110.58|107.72|0
1646786920000|2022-03-09 00:48:40|110.79|107.93|111.17|108.31|111.17|108.31|110.79|107.93|0
1646786930000|2022-03-09 00:48:50|111.28|108.42|111.39|108.53|111.39|108.53|111.28|108.42|0
1646786940000|2022-03-09 00:49:00|111.5|108.64|111.39|108.53|111.5|108.64|111.39|108.53|0
1646786950000|2022-03-09 00:49:10|111.49|108.63|111.39|108.53|111.49|108.63|111.39|108.53|0
1646786960000|2022-03-09 00:49:20|111.44|108.58|111.39|108.53|111.44|108.58|111.39|108.53|0
1646786970000|2022-03-09 00:49:30|111.6|108.74|111.76|108.9|111.76|108.9|111.6|108.74|0
1646786980000|2022-03-09 00:49:40|111.71|108.85|111.55|108.69|111.71|108.85|111.49|108.63|0
1646786990000|2022-03-09 00:49:50|111.49|108.63|111.76|108.9|111.76|108.9|111.49|108.63|0
1646787000000|2022-03-09 00:50:00|111.71|108.85|111.82|108.96|111.82|108.96|111.71|108.85|0
1646787010000|2022-03-09 00:50:10|111.93|109.07|112.36|109.5|112.36|109.5|111.93|109.07|0
1646787020000|2022-03-09 00:50:20|112.25|109.39|112.47|109.61|112.52|109.66|112.25|109.39|0
1646787030000|2022-03-09 00:50:30|112.41|109.55|112.04|109.18|112.41|109.55|112.04|109.18|0
1646787040000|2022-03-09 00:50:40|111.82|108.96|111.6|108.74|111.82|108.96|111.6|108.74|0
1646787050000|2022-03-09 00:50:50|111.54|108.68|111.38|108.52|111.54|108.68|111.38|108.52|0
1646787060000|2022-03-09 00:51:00|111.49|108.63|111.38|108.52|111.54|108.68|111.38|108.52|0
1646787070000|2022-03-09 00:51:10|111.33|108.47|111.28|108.42|111.33|108.47|111.28|108.42|0
1646787080000|2022-03-09 00:51:20|111.33|108.47|111.33|108.47|111.38|108.52|111.33|108.47|0
1646787090000|2022-03-09 00:51:30|111.28|108.42|111.38|108.52|111.38|108.52|111.28|108.42|0
1646787100000|2022-03-09 00:51:40|111.44|108.58|111.38|108.52|111.44|108.58|111.38|108.52|0
1646787110000|2022-03-09 00:51:50|111.27|108.41|111.43|108.57|111.43|108.57|111.27|108.41|0
1646787120000|2022-03-09 00:52:00|111.33|108.47|111.38|108.52|111.49|108.63|111.33|108.47|0
1646787130000|2022-03-09 00:52:10|111.43|108.57|111.38|108.52|111.43|108.57|111.38|108.52|0
1646787140000|2022-03-09 00:52:20|111.49|108.63|111.49|108.63|111.49|108.63|111.49|108.63|0
1646787150000|2022-03-09 00:52:30|111.6|108.74|111.71|108.85|111.71|108.85|111.54|108.68|0
1646787160000|2022-03-09 00:52:40|111.76|108.9|111.92|109.06|111.92|109.06|111.76|108.9|0
1646787170000|2022-03-09 00:52:50|111.82|108.96|111.6|108.74|111.82|108.96|111.49|108.63|0
1646787180000|2022-03-09 00:53:00|111.49|108.63|111.54|108.68|111.6|108.74|111.49|108.63|0
1646787190000|2022-03-09 00:53:10|111.6|108.74|111.6|108.74|111.81|108.95|111.6|108.74|0
1646787200000|2022-03-09 00:53:20|111.54|108.68|111.81|108.95|111.81|108.95|111.43|108.57|0
1646787210000|2022-03-09 00:53:30|111.87|109.01|111.71|108.85|111.87|109.01|111.71|108.85|0
1646787220000|2022-03-09 00:53:40|111.76|108.9|112.03|109.17|112.14|109.28|111.76|108.9|0
1646787230000|2022-03-09 00:53:50|112.14|109.28|111.97|109.11|112.14|109.28|111.92|109.06|0
1646787240000|2022-03-09 00:54:00|112.03|109.17|112.03|109.17|112.03|109.17|111.97|109.11|0
1646787250000|2022-03-09 00:54:10|112.08|109.22|112.08|109.22|112.08|109.22|112.08|109.22|0
1646787260000|2022-03-09 00:54:20|112.03|109.17|112.03|109.17|112.08|109.22|112.03|109.17|0
1646787270000|2022-03-09 00:54:30|111.81|108.95|111.92|109.06|111.92|109.06|111.81|108.95|0
1646787280000|2022-03-09 00:54:40|112.03|109.17|112.08|109.22|112.25|109.39|112.03|109.17|0
1646787290000|2022-03-09 00:54:50|112.03|109.17|112.03|109.17|112.03|109.17|111.97|109.11|0
1646787300000|2022-03-09 00:55:00|112.25|109.39|111.92|109.06|112.25|109.39|111.92|109.06|0
1646787310000|2022-03-09 00:55:10|111.97|109.11|112.14|109.28|112.14|109.28|111.97|109.11|0
1646787320000|2022-03-09 00:55:20|112.03|109.17|111.86|109|112.03|109.17|111.81|108.95|0
1646787330000|2022-03-09 00:55:30|111.92|109.06|111.92|109.06|111.97|109.11|111.86|109|0
1646787340000|2022-03-09 00:55:40|111.86|109|111.81|108.95|111.86|109|111.81|108.95|0
1646787350000|2022-03-09 00:55:50|111.86|109|111.86|109|111.92|109.06|111.86|109|0
1646787360000|2022-03-09 00:56:00|111.81|108.95|111.81|108.95|111.81|108.95|111.7|108.84|0
1646787370000|2022-03-09 00:56:10|111.86|109|111.92|109.06|111.92|109.06|111.81|108.95|0
1646787380000|2022-03-09 00:56:20|111.86|109|112.08|109.22|112.08|109.22|111.86|109|0
1646787390000|2022-03-09 00:56:30|112.35|109.49|112.46|109.6|112.46|109.6|112.24|109.38|0
1646787400000|2022-03-09 00:56:40|112.35|109.49|112.35|109.49|112.46|109.6|112.3|109.44|0
1646787410000|2022-03-09 00:56:50|112.14|109.28|112.03|109.17|112.14|109.28|111.92|109.06|0
1646787420000|2022-03-09 00:57:00|111.92|109.06|112.24|109.38|112.24|109.38|111.92|109.06|0
1646787430000|2022-03-09 00:57:10|112.3|109.44|112.03|109.17|112.3|109.44|111.97|109.11|0
1646787440000|2022-03-09 00:57:20|111.97|109.11|112.08|109.22|112.08|109.22|111.97|109.11|0
1646787450000|2022-03-09 00:57:30|112.13|109.27|112.19|109.33|112.24|109.38|112.13|109.27|0
1646787460000|2022-03-09 00:57:40|112.13|109.27|112.03|109.17|112.13|109.27|112.03|109.17|0
1646787470000|2022-03-09 00:57:50|112.08|109.22|112.08|109.22|112.08|109.22|112.08|109.22|0
1646787480000|2022-03-09 00:58:00|112.03|109.17|112.24|109.38|112.24|109.38|112.03|109.17|0
1646787490000|2022-03-09 00:58:10|112.19|109.33|112.46|109.6|112.46|109.6|112.19|109.33|0
1646787500000|2022-03-09 00:58:20|112.4|109.54|112.4|109.54|112.46|109.6|112.4|109.54|0
1646787510000|2022-03-09 00:58:30|112.46|109.6|112.4|109.54|112.46|109.6|112.35|109.49|0
1646787520000|2022-03-09 00:58:40|112.35|109.49|112.46|109.6|112.57|109.71|112.35|109.49|0
1646787530000|2022-03-09 00:58:50|112.51|109.65|112.57|109.71|112.57|109.71|112.46|109.6|0
1646787540000|2022-03-09 00:59:00|112.68|109.82|112.51|109.65|112.68|109.82|112.51|109.65|0
1646787550000|2022-03-09 00:59:10|112.68|109.82|112.79|109.93|112.89|110.03|112.68|109.82|0
1646787560000|2022-03-09 00:59:20|112.68|109.82|112.68|109.82|112.68|109.82|112.57|109.71|0
1646787570000|2022-03-09 00:59:30|112.73|109.87|112.57|109.71|112.73|109.87|112.46|109.6|0
1646787580000|2022-03-09 00:59:40|112.68|109.82|112.79|109.93|112.79|109.93|112.62|109.76|0
1646787590000|2022-03-09 00:59:50|112.73|109.87|112.68|109.82|112.73|109.87|112.68|109.82|0
1646787600000|2022-03-09 01:00:00|113.33|110.47|113.44|110.58|113.44|110.58|113.33|110.47|0
1646787610000|2022-03-09 01:00:10|114.1|111.24|113.71|110.85|114.32|111.46|113.71|110.85|0
1646787620000|2022-03-09 01:00:20|113.77|110.91|113.6|110.74|113.93|111.07|113.6|110.74|0
1646787630000|2022-03-09 01:00:30|113.55|110.69|113.66|110.8|113.66|110.8|113.55|110.69|0
1646787640000|2022-03-09 01:00:40|113.6|110.74|113.66|110.8|113.66|110.8|113.44|110.58|0
1646787650000|2022-03-09 01:00:50|113.6|110.74|113.82|110.96|113.82|110.96|113.6|110.74|0
1646787660000|2022-03-09 01:01:00|113.88|111.02|114.15|111.29|114.15|111.29|113.71|110.85|0
1646787670000|2022-03-09 01:01:10|114.26|111.4|114.04|111.18|114.43|111.57|114.04|111.18|0
1646787680000|2022-03-09 01:01:20|113.77|110.91|113.66|110.8|113.77|110.91|113.6|110.74|0
1646787690000|2022-03-09 01:01:30|113.55|110.69|113.38|110.52|113.55|110.69|113.38|110.52|0
1646787700000|2022-03-09 01:01:40|113.33|110.47|113.44|110.58|113.44|110.58|113.27|110.41|0
1646787710000|2022-03-09 01:01:50|113.38|110.52|113.55|110.69|113.55|110.69|113.38|110.52|0
1646787720000|2022-03-09 01:02:00|113.66|110.8|113.44|110.58|113.66|110.8|113.44|110.58|0
1646787730000|2022-03-09 01:02:10|113.49|110.63|113.55|110.69|113.66|110.8|113.49|110.63|0
1646787740000|2022-03-09 01:02:20|113.44|110.58|113.33|110.47|113.44|110.58|113.33|110.47|0
1646787750000|2022-03-09 01:02:30|113.22|110.36|112.35|109.49|113.22|110.36|112.35|109.49|0
1646787760000|2022-03-09 01:02:40|112.24|109.38|112.24|109.38|112.24|109.38|112.13|109.27|0
1646787770000|2022-03-09 01:02:50|112.13|109.27|112.13|109.27|112.18|109.32|112.13|109.27|0
1646787780000|2022-03-09 01:03:00|112.02|109.16|111.96|109.1|112.02|109.16|111.96|109.1|0
1646787790000|2022-03-09 01:03:10|112.13|109.27|112.07|109.21|112.13|109.27|112.02|109.16|0
1646787800000|2022-03-09 01:03:20|112.02|109.16|111.91|109.05|112.13|109.27|111.91|109.05|0
1646787810000|2022-03-09 01:03:30|112.07|109.21|112.07|109.21|112.07|109.21|111.96|109.1|0
1646787820000|2022-03-09 01:03:40|112.02|109.16|111.96|109.1|112.13|109.27|111.96|109.1|0
1646787830000|2022-03-09 01:03:50|112.02|109.16|112.13|109.27|112.13|109.27|111.96|109.1|0
1646787840000|2022-03-09 01:04:00|112.18|109.32|111.91|109.05|112.18|109.32|111.8|108.94|0
1646787850000|2022-03-09 01:04:10|112.02|109.16|111.96|109.1|112.02|109.16|111.96|109.1|0
1646787860000|2022-03-09 01:04:20|112.02|109.16|112.18|109.32|112.18|109.32|111.96|109.1|0
1646787870000|2022-03-09 01:04:30|112.13|109.27|112.23|109.37|112.23|109.37|112.07|109.21|0
1646787880000|2022-03-09 01:04:40|112.07|109.21|111.96|109.1|112.07|109.21|111.96|109.1|0
1646787890000|2022-03-09 01:04:50|112.02|109.16|111.85|108.99|112.07|109.21|111.85|108.99|0
1646787900000|2022-03-09 01:05:00|111.91|109.05|111.47|108.61|111.91|109.05|111.47|108.61|0
1646787910000|2022-03-09 01:05:10|111.37|108.51|112.07|109.21|112.07|109.21|111.37|108.51|0
1646787920000|2022-03-09 01:05:20|112.12|109.26|112.39|109.53|112.45|109.59|112.12|109.26|0
1646787930000|2022-03-09 01:05:30|112.34|109.48|112.23|109.37|112.34|109.48|112.23|109.37|0
1646787940000|2022-03-09 01:05:40|112.12|109.26|111.91|109.05|112.12|109.26|111.91|109.05|0
1646787950000|2022-03-09 01:05:50|111.85|108.99|111.8|108.94|111.85|108.99|111.74|108.88|0
1646787960000|2022-03-09 01:06:00|111.85|108.99|111.69|108.83|111.91|109.05|111.69|108.83|0
1646787970000|2022-03-09 01:06:10|112.18|109.32|112.34|109.48|112.34|109.48|112.12|109.26|0
1646787980000|2022-03-09 01:06:20|112.23|109.37|112.17|109.31|112.23|109.37|112.17|109.31|0
1646787990000|2022-03-09 01:06:30|112.12|109.26|112.17|109.31|112.17|109.31|112.12|109.26|0
1646788000000|2022-03-09 01:06:40|112.23|109.37|112.23|109.37|112.23|109.37|112.17|109.31|0
1646788010000|2022-03-09 01:06:50|112.12|109.26|112.07|109.21|112.12|109.26|112.07|109.21|0
1646788020000|2022-03-09 01:07:00|111.9|109.04|111.8|108.94|111.9|109.04|111.69|108.83|0
1646788030000|2022-03-09 01:07:10|111.63|108.77|111.63|108.77|111.63|108.77|111.63|108.77|0
1646788040000|2022-03-09 01:07:20|111.47|108.61|111.41|108.55|111.47|108.61|111.41|108.55|0
1646788050000|2022-03-09 01:07:30|111.47|108.61|111.8|108.94|111.8|108.94|111.47|108.61|0
1646788060000|2022-03-09 01:07:40|111.9|109.04|111.69|108.83|111.9|109.04|111.69|108.83|0
1646788070000|2022-03-09 01:07:50|111.74|108.88|111.96|109.1|111.96|109.1|111.69|108.83|0
1646788080000|2022-03-09 01:08:00|112.01|109.15|112.23|109.37|112.23|109.37|112.01|109.15|0
1646788090000|2022-03-09 01:08:10|112.28|109.42|112.23|109.37|112.34|109.48|112.23|109.37|0
1646788100000|2022-03-09 01:08:20|112.17|109.31|111.85|108.99|112.17|109.31|111.85|108.99|0
1646788110000|2022-03-09 01:08:30|111.9|109.04|111.79|108.93|112.01|109.15|111.79|108.93|0
1646788120000|2022-03-09 01:08:40|111.74|108.88|112.01|109.15|112.01|109.15|111.74|108.88|0
1646788130000|2022-03-09 01:08:50|112.06|109.2|112.17|109.31|112.23|109.37|112.06|109.2|0
1646788140000|2022-03-09 01:09:00|112.23|109.37|112.28|109.42|112.28|109.42|112.23|109.37|0
1646788150000|2022-03-09 01:09:10|112.45|109.59|113.21|110.35|113.21|110.35|112.45|109.59|0
1646788160000|2022-03-09 01:09:20|113.37|110.51|113.65|110.79|113.65|110.79|113.37|110.51|0
1646788170000|2022-03-09 01:09:30|113.59|110.73|113.76|110.9|113.76|110.9|113.59|110.73|0
1646788180000|2022-03-09 01:09:40|113.7|110.84|113.54|110.68|113.92|111.06|113.54|110.68|0
1646788190000|2022-03-09 01:09:50|113.59|110.73|113.43|110.57|113.59|110.73|113.43|110.57|0
1646788200000|2022-03-09 01:10:00|113.48|110.62|114.03|111.17|114.03|111.17|113.48|110.62|0
1646788210000|2022-03-09 01:10:10|113.98|111.12|113.65|110.79|113.98|111.12|113.65|110.79|0
1646788220000|2022-03-09 01:10:20|113.76|110.9|113.97|111.11|113.97|111.11|113.76|110.9|0
1646788230000|2022-03-09 01:10:30|113.76|110.9|113.76|110.9|113.76|110.9|113.65|110.79|0
1646788240000|2022-03-09 01:10:40|113.7|110.84|113.65|110.79|113.7|110.84|113.65|110.79|0
1646788250000|2022-03-09 01:10:50|113.54|110.68|113.81|110.95|113.86|111|113.54|110.68|0
1646788260000|2022-03-09 01:11:00|113.7|110.84|113.75|110.89|113.75|110.89|113.59|110.73|0
1646788270000|2022-03-09 01:11:10|113.7|110.84|113.75|110.89|113.86|111|113.7|110.84|0
1646788280000|2022-03-09 01:11:20|113.7|110.84|113.75|110.89|113.81|110.95|113.7|110.84|0
1646788290000|2022-03-09 01:11:30|113.86|111|114.3|111.44|114.3|111.44|113.81|110.95|0
1646788300000|2022-03-09 01:11:40|114.52|111.66|114.25|111.39|114.52|111.66|114.03|111.17|0
1646788310000|2022-03-09 01:11:50|114.14|111.28|114.19|111.33|114.19|111.33|114.08|111.22|0
1646788320000|2022-03-09 01:12:00|114.14|111.28|114.08|111.22|114.25|111.39|114.08|111.22|0
1646788330000|2022-03-09 01:12:10|114.03|111.17|114.25|111.39|114.25|111.39|114.03|111.17|0
1646788340000|2022-03-09 01:12:20|114.3|111.44|114.19|111.33|114.3|111.44|113.97|111.11|0
1646788350000|2022-03-09 01:12:30|114.24|111.38|113.91|111.05|114.24|111.38|113.91|111.05|0
1646788360000|2022-03-09 01:12:40|113.97|111.11|114.02|111.16|114.02|111.16|113.91|111.05|0
1646788370000|2022-03-09 01:12:50|113.97|111.11|114.3|111.44|114.35|111.49|113.97|111.11|0
1646788380000|2022-03-09 01:13:00|114.13|111.27|114.19|111.33|114.19|111.33|114.02|111.16|0
1646788390000|2022-03-09 01:13:10|114.02|111.16|114.08|111.22|114.13|111.27|114.02|111.16|0
1646788400000|2022-03-09 01:13:20|114.02|111.16|113.69|110.83|114.02|111.16|113.69|110.83|0
1646788410000|2022-03-09 01:13:30|113.64|110.78|113.86|111|113.91|111.05|113.64|110.78|0
1646788420000|2022-03-09 01:13:40|113.69|110.83|113.58|110.72|113.69|110.83|113.58|110.72|0
1646788430000|2022-03-09 01:13:50|113.69|110.83|113.86|111|113.86|111|113.69|110.83|0
1646788440000|2022-03-09 01:14:00|113.8|110.94|113.75|110.89|113.8|110.94|113.69|110.83|0
1646788450000|2022-03-09 01:14:10|113.86|111|113.53|110.67|113.97|111.11|113.53|110.67|0
1646788460000|2022-03-09 01:14:20|113.69|110.83|113.75|110.89|113.75|110.89|113.69|110.83|0
1646788470000|2022-03-09 01:14:30|113.86|111|113.75|110.89|113.86|111|113.64|110.78|0
1646788480000|2022-03-09 01:14:40|113.69|110.83|113.69|110.83|113.69|110.83|113.69|110.83|0
1646788490000|2022-03-09 01:14:50|113.53|110.67|112.98|110.12|113.53|110.67|112.98|110.12|0
1646788500000|2022-03-09 01:15:00|112.76|109.9|112.71|109.85|112.82|109.96|112.44|109.58|0
1646788510000|2022-03-09 01:15:10|112.76|109.9|112.65|109.79|112.76|109.9|112.65|109.79|0
1646788520000|2022-03-09 01:15:20|112.6|109.74|112.33|109.47|112.6|109.74|112.33|109.47|0
1646788530000|2022-03-09 01:15:30|112.44|109.58|112.38|109.52|112.49|109.63|112.38|109.52|0
1646788540000|2022-03-09 01:15:40|112.6|109.74|112.71|109.85|112.71|109.85|112.49|109.63|0
1646788550000|2022-03-09 01:15:50|112.6|109.74|112.16|109.3|112.6|109.74|112.16|109.3|0
1646788560000|2022-03-09 01:16:00|112.11|109.25|112.05|109.19|112.11|109.25|112|109.14|0
1646788570000|2022-03-09 01:16:10|112.16|109.3|112.27|109.41|112.33|109.47|112.16|109.3|0
1646788580000|2022-03-09 01:16:20|112.22|109.36|112.33|109.47|112.33|109.47|112.22|109.36|0
1646788590000|2022-03-09 01:16:30|112.22|109.36|112.27|109.41|112.33|109.47|112.22|109.36|0
1646788600000|2022-03-09 01:16:40|112.33|109.47|112.33|109.47|112.38|109.52|112.27|109.41|0
1646788610000|2022-03-09 01:16:50|112.22|109.36|112.05|109.19|112.22|109.36|112|109.14|0
1646788620000|2022-03-09 01:17:00|112.11|109.25|112.05|109.19|112.11|109.25|111.83|108.97|0
1646788630000|2022-03-09 01:17:10|112.43|109.57|112.27|109.41|112.43|109.57|112.27|109.41|0
1646788640000|2022-03-09 01:17:20|112.16|109.3|112.22|109.36|112.22|109.36|112.16|109.3|0
1646788650000|2022-03-09 01:17:30|112.16|109.3|112.16|109.3|112.27|109.41|112.16|109.3|0
1646788660000|2022-03-09 01:17:40|112.22|109.36|112.16|109.3|112.22|109.36|112.16|109.3|0
1646788670000|2022-03-09 01:17:50|111.94|109.08|111.89|109.03|112.05|109.19|111.89|109.03|0
1646788680000|2022-03-09 01:18:00|111.94|109.08|111.83|108.97|112|109.14|111.78|108.92|0
1646788690000|2022-03-09 01:18:10|111.78|108.92|111.89|109.03|112|109.14|111.78|108.92|0
1646788700000|2022-03-09 01:18:20|112.05|109.19|111.4|108.54|112.05|109.19|111.4|108.54|0
1646788710000|2022-03-09 01:18:30|111.29|108.43|111.24|108.38|111.35|108.49|111.24|108.38|0
1646788720000|2022-03-09 01:18:40|111.29|108.43|111.35|108.49|111.35|108.49|111.29|108.43|0
1646788730000|2022-03-09 01:18:50|111.45|108.59|111.45|108.59|111.45|108.59|111.4|108.54|0
1646788740000|2022-03-09 01:19:00|111.35|108.49|111.56|108.7|111.56|108.7|111.35|108.49|0
1646788750000|2022-03-09 01:19:10|111.67|108.81|111.94|109.08|111.94|109.08|111.67|108.81|0
1646788760000|2022-03-09 01:19:20|112.05|109.19|112.05|109.19|112.21|109.35|112.05|109.19|0
1646788770000|2022-03-09 01:19:30|112.1|109.24|112.05|109.19|112.1|109.24|111.89|109.03|0
1646788780000|2022-03-09 01:19:40|112.16|109.3|111.94|109.08|112.16|109.3|111.94|109.08|0
1646788790000|2022-03-09 01:19:50|112.05|109.19|111.67|108.81|112.1|109.24|111.67|108.81|0
1646788800000|2022-03-09 01:20:00|111.78|108.92|111.56|108.7|111.78|108.92|111.56|108.7|0
1646788810000|2022-03-09 01:20:10|111.67|108.81|111.78|108.92|111.78|108.92|111.67|108.81|0
1646788820000|2022-03-09 01:20:20|111.94|109.08|111.94|109.08|112.1|109.24|111.94|109.08|0
1646788830000|2022-03-09 01:20:30|111.89|109.03|111.67|108.81|111.89|109.03|111.67|108.81|0
1646788840000|2022-03-09 01:20:40|111.61|108.75|111.5|108.64|111.67|108.81|111.5|108.64|0
1646788850000|2022-03-09 01:20:50|111.56|108.7|111.72|108.86|111.72|108.86|111.56|108.7|0
1646788860000|2022-03-09 01:21:00|111.61|108.75|111.4|108.54|111.61|108.75|111.34|108.48|0
1646788870000|2022-03-09 01:21:10|111.34|108.48|111.34|108.48|111.45|108.59|111.34|108.48|0
1646788880000|2022-03-09 01:21:20|111.24|108.38|111.18|108.32|111.24|108.38|111.02|108.16|0
1646788890000|2022-03-09 01:21:30|111.07|108.21|111.07|108.21|111.13|108.27|111.07|108.21|0
1646788900000|2022-03-09 01:21:40|111.13|108.27|111.07|108.21|111.13|108.27|111.02|108.16|0
1646788910000|2022-03-09 01:21:50|110.8|107.94|110.85|107.99|110.91|108.05|110.8|107.94|0
1646788920000|2022-03-09 01:22:00|111.07|108.21|111.13|108.27|111.13|108.27|111.02|108.16|0
1646788930000|2022-03-09 01:22:10|111.56|108.7|110.42|107.56|111.56|108.7|110.42|107.56|0
1646788940000|2022-03-09 01:22:20|110.48|107.62|110.53|107.67|110.8|107.94|110.48|107.62|0
1646788950000|2022-03-09 01:22:30|110.59|107.73|110.59|107.73|110.85|107.99|110.48|107.62|0
1646788960000|2022-03-09 01:22:40|110.37|107.51|110.31|107.45|110.37|107.51|110.16|107.3|0
1646788970000|2022-03-09 01:22:50|110.26|107.4|110.37|107.51|110.53|107.67|110.26|107.4|0
1646788980000|2022-03-09 01:23:00|110.31|107.45|110.05|107.19|110.31|107.45|110.05|107.19|0
1646788990000|2022-03-09 01:23:10|110.15|107.29|110.31|107.45|110.53|107.67|110.15|107.29|0
1646789000000|2022-03-09 01:23:20|110.37|107.51|110.21|107.35|110.37|107.51|110.21|107.35|0
1646789010000|2022-03-09 01:23:30|110.31|107.45|110.05|107.19|110.31|107.45|109.94|107.08|0
1646789020000|2022-03-09 01:23:40|110.1|107.24|109.99|107.13|110.15|107.29|109.94|107.08|0
1646789030000|2022-03-09 01:23:50|110.05|107.19|110.15|107.29|110.21|107.35|110.05|107.19|0
1646789040000|2022-03-09 01:24:00|110.1|107.24|110.48|107.62|110.48|107.62|110.05|107.19|0
1646789050000|2022-03-09 01:24:10|110.58|107.72|110.64|107.78|110.69|107.83|110.58|107.72|0
1646789060000|2022-03-09 01:24:20|110.8|107.94|110.37|107.51|110.8|107.94|110.37|107.51|0
1646789070000|2022-03-09 01:24:30|110.2|107.34|110.42|107.56|110.48|107.62|110.2|107.34|0
1646789080000|2022-03-09 01:24:40|110.48|107.62|110.26|107.4|110.48|107.62|110.2|107.34|0
1646789090000|2022-03-09 01:24:50|110.2|107.34|110.31|107.45|110.31|107.45|110.15|107.29|0
1646789100000|2022-03-09 01:25:00|110.2|107.34|109.94|107.08|110.2|107.34|109.94|107.08|0
1646789110000|2022-03-09 01:25:10|109.88|107.02|110.53|107.67|110.53|107.67|109.88|107.02|0
1646789120000|2022-03-09 01:25:20|110.58|107.72|110.63|107.77|110.8|107.94|110.58|107.72|0
1646789130000|2022-03-09 01:25:30|110.58|107.72|110.53|107.67|110.58|107.72|110.47|107.61|0
1646789140000|2022-03-09 01:25:40|110.69|107.83|110.53|107.67|110.74|107.88|110.53|107.67|0
1646789150000|2022-03-09 01:25:50|110.63|107.77|110.74|107.88|110.74|107.88|110.63|107.77|0
1646789160000|2022-03-09 01:26:00|110.8|107.94|110.47|107.61|110.8|107.94|110.47|107.61|0
1646789170000|2022-03-09 01:26:10|110.58|107.72|110.47|107.61|110.58|107.72|110.47|107.61|0
1646789180000|2022-03-09 01:26:20|110.58|107.72|110.52|107.66|110.69|107.83|110.52|107.66|0
1646789190000|2022-03-09 01:26:30|110.58|107.72|110.69|107.83|110.74|107.88|110.58|107.72|0
1646789200000|2022-03-09 01:26:40|110.85|107.99|110.74|107.88|110.85|107.99|110.69|107.83|0
1646789210000|2022-03-09 01:26:50|110.8|107.94|110.74|107.88|110.9|108.04|110.74|107.88|0
1646789220000|2022-03-09 01:27:00|110.8|107.94|110.8|107.94|110.9|108.04|110.8|107.94|0
1646789230000|2022-03-09 01:27:10|110.9|108.04|111.17|108.31|111.17|108.31|110.9|108.04|0
1646789240000|2022-03-09 01:27:20|111.12|108.26|111.12|108.26|111.17|108.31|111.12|108.26|0
1646789250000|2022-03-09 01:27:30|111.17|108.31|111.12|108.26|111.17|108.31|111.12|108.26|0
1646789260000|2022-03-09 01:27:40|111.06|108.2|110.69|107.83|111.06|108.2|110.69|107.83|0
1646789270000|2022-03-09 01:27:50|110.79|107.93|110.63|107.77|110.79|107.93|110.63|107.77|0
1646789280000|2022-03-09 01:28:00|110.52|107.66|110.58|107.72|110.63|107.77|110.52|107.66|0
1646789290000|2022-03-09 01:28:10|110.52|107.66|110.74|107.88|110.74|107.88|110.52|107.66|0
1646789300000|2022-03-09 01:28:20|110.69|107.83|110.74|107.88|110.74|107.88|110.69|107.83|0
1646789310000|2022-03-09 01:28:30|110.79|107.93|110.79|107.93|110.79|107.93|110.79|107.93|0
1646789320000|2022-03-09 01:28:40|110.74|107.88|110.69|107.83|110.79|107.93|110.69|107.83|0
1646789330000|2022-03-09 01:28:50|110.63|107.77|110.52|107.66|110.63|107.77|110.52|107.66|0
1646789340000|2022-03-09 01:29:00|110.68|107.82|110.68|107.82|110.79|107.93|110.68|107.82|0
1646789350000|2022-03-09 01:29:10|110.63|107.77|110.74|107.88|110.74|107.88|110.58|107.72|0
1646789360000|2022-03-09 01:29:20|111.06|108.2|111.12|108.26|111.12|108.26|111.01|108.15|0
1646789370000|2022-03-09 01:29:30|111.17|108.31|111.17|108.31|111.17|108.31|111.12|108.26|0
1646789380000|2022-03-09 01:29:40|111.12|108.26|110.79|107.93|111.12|108.26|110.79|107.93|0
1646789390000|2022-03-09 01:29:50|110.9|108.04|111.06|108.2|111.06|108.2|110.9|108.04|0
1646789400000|2022-03-09 01:30:00|110.9|108.04|111.55|108.69|111.55|108.69|110.63|107.77|0
1646789410000|2022-03-09 01:30:10|111.33|108.47|111.33|108.47|111.33|108.47|111.06|108.2|0
1646789420000|2022-03-09 01:30:20|111.55|108.69|111.6|108.74|111.6|108.74|111.44|108.58|0
1646789430000|2022-03-09 01:30:30|111.98|109.12|111.92|109.06|111.98|109.12|111.87|109.01|0
1646789440000|2022-03-09 01:30:40|111.71|108.85|111.98|109.12|111.98|109.12|111.71|108.85|0
1646789450000|2022-03-09 01:30:50|111.76|108.9|111.6|108.74|111.76|108.9|111.6|108.74|0
1646789460000|2022-03-09 01:31:00|111.55|108.69|111.76|108.9|111.76|108.9|111.27|108.41|0
1646789470000|2022-03-09 01:31:10|111.65|108.79|111.98|109.12|112.09|109.23|111.65|108.79|0
1646789480000|2022-03-09 01:31:20|112.42|109.56|112.74|109.88|112.74|109.88|112.42|109.56|0
1646789490000|2022-03-09 01:31:30|113.07|110.21|113.51|110.65|113.84|110.98|113.07|110.21|0
1646789500000|2022-03-09 01:31:40|113.56|110.7|113.95|111.09|114.06|111.2|113.45|110.59|0
1646789510000|2022-03-09 01:31:50|114.06|111.2|114.94|112.08|114.94|112.08|114|111.14|0
1646789520000|2022-03-09 01:32:00|115.38|112.52|115.38|112.52|115.54|112.68|115.32|112.46|0
1646789530000|2022-03-09 01:32:10|115.99|113.13|116.71|113.85|116.71|113.85|115.93|113.07|0
1646789540000|2022-03-09 01:32:20|118.17|115.31|117.94|115.08|118.17|115.31|117.83|114.97|0
1646789550000|2022-03-09 01:32:30|118.06|115.2|117.94|115.08|118.06|115.2|117.77|114.91|0
1646789560000|2022-03-09 01:32:40|117.83|114.97|118.28|115.42|118.28|115.42|117.83|114.97|0
1646789570000|2022-03-09 01:32:50|118.22|115.36|118.17|115.31|118.22|115.36|118.11|115.25|0
1646789580000|2022-03-09 01:33:00|118.28|115.42|118.06|115.2|118.28|115.42|117.94|115.08|0
1646789590000|2022-03-09 01:33:10|117.94|115.08|117.77|114.91|117.94|115.08|117.77|114.91|0
1646789600000|2022-03-09 01:33:20|117.49|114.63|117.72|114.86|117.72|114.86|117.49|114.63|0
1646789610000|2022-03-09 01:33:30|118.05|115.19|118.28|115.42|118.28|115.42|118.05|115.19|0
1646789620000|2022-03-09 01:33:40|118.5|115.64|118.33|115.47|118.5|115.64|118.33|115.47|0
1646789630000|2022-03-09 01:33:50|118.67|115.81|118.17|115.31|118.9|116.04|118.17|115.31|0
1646789640000|2022-03-09 01:34:00|118.05|115.19|118.17|115.31|118.28|115.42|118.05|115.19|0
1646789650000|2022-03-09 01:34:10|118.22|115.36|117.94|115.08|118.33|115.47|117.94|115.08|0
1646789660000|2022-03-09 01:34:20|117.83|114.97|118.62|115.76|118.62|115.76|117.83|114.97|0
1646789670000|2022-03-09 01:34:30|118.84|115.98|118.33|115.47|118.84|115.98|118.11|115.25|0
1646789680000|2022-03-09 01:34:40|118.11|115.25|117.72|114.86|118.17|115.31|117.72|114.86|0
1646789690000|2022-03-09 01:34:50|117.83|114.97|117.72|114.86|117.83|114.97|117.6|114.74|0
1646789700000|2022-03-09 01:35:00|117.6|114.74|117.88|115.02|118.17|115.31|117.6|114.74|0
1646789710000|2022-03-09 01:35:10|118.28|115.42|118.62|115.76|118.78|115.92|118.22|115.36|0
1646789720000|2022-03-09 01:35:20|118.5|115.64|118.56|115.7|118.84|115.98|118.5|115.64|0
1646789730000|2022-03-09 01:35:30|118.61|115.75|118.61|115.75|118.61|115.75|118.56|115.7|0
1646789740000|2022-03-09 01:35:40|118.5|115.64|117.94|115.08|118.5|115.64|117.94|115.08|0
1646789750000|2022-03-09 01:35:50|118.05|115.19|118.11|115.25|118.22|115.36|117.99|115.13|0
1646789760000|2022-03-09 01:36:00|118.05|115.19|118.95|116.09|118.95|116.09|118.05|115.19|0
1646789770000|2022-03-09 01:36:10|118.84|115.98|118.67|115.81|118.84|115.98|118.67|115.81|0
1646789780000|2022-03-09 01:36:20|118.78|115.92|118.78|115.92|118.84|115.98|118.73|115.87|0
1646789790000|2022-03-09 01:36:30|118.67|115.81|118.84|115.98|118.89|116.03|118.67|115.81|0
1646789800000|2022-03-09 01:36:40|118.73|115.87|118.61|115.75|118.73|115.87|118.61|115.75|0
1646789810000|2022-03-09 01:36:50|118.55|115.69|118.5|115.64|118.55|115.69|118.44|115.58|0
1646789820000|2022-03-09 01:37:00|118.89|116.03|118.84|115.98|118.95|116.09|118.84|115.98|0
1646789830000|2022-03-09 01:37:10|118.78|115.92|118.27|115.41|118.78|115.92|118.27|115.41|0
1646789840000|2022-03-09 01:37:20|118.22|115.36|118.22|115.36|118.27|115.41|118.16|115.3|0
1646789850000|2022-03-09 01:37:30|118.27|115.41|117.94|115.08|118.27|115.41|117.82|114.96|0
1646789860000|2022-03-09 01:37:40|118.05|115.19|117.88|115.02|118.16|115.3|117.82|114.96|0
1646789870000|2022-03-09 01:37:50|117.82|114.96|117.99|115.13|118.1|115.24|117.82|114.96|0
1646789880000|2022-03-09 01:38:00|118.22|115.36|118.16|115.3|118.22|115.36|118.16|115.3|0
1646789890000|2022-03-09 01:38:10|118.05|115.19|118.05|115.19|118.1|115.24|118.05|115.19|0
1646789900000|2022-03-09 01:38:20|118.1|115.24|118.1|115.24|118.21|115.35|118.1|115.24|0
1646789910000|2022-03-09 01:38:30|117.94|115.08|118.05|115.19|118.05|115.19|117.88|115.02|0
1646789920000|2022-03-09 01:38:40|117.94|115.08|117.82|114.96|117.94|115.08|117.71|114.85|0
1646789930000|2022-03-09 01:38:50|117.6|114.74|117.37|114.51|117.6|114.74|117.37|114.51|0
1646789940000|2022-03-09 01:39:00|117.32|114.46|117.32|114.46|117.32|114.46|117.15|114.29|0
1646789950000|2022-03-09 01:39:10|117.6|114.74|117.82|114.96|117.82|114.96|117.6|114.74|0
1646789960000|2022-03-09 01:39:20|117.71|114.85|116.89|114.03|117.88|115.02|116.89|114.03|0
1646789970000|2022-03-09 01:39:30|116.94|114.08|117.22|114.36|117.22|114.36|116.94|114.08|0
1646789980000|2022-03-09 01:39:40|117.11|114.25|117.11|114.25|117.11|114.25|117|114.14|0
1646789990000|2022-03-09 01:39:50|117|114.14|117.11|114.25|117.11|114.25|117|114.14|0
1646790000000|2022-03-09 01:40:00|117.16|114.3|116.89|114.03|117.16|114.3|116.89|114.03|0
1646790010000|2022-03-09 01:40:10|117|114.14|116.66|113.8|117|114.14|116.66|113.8|0
1646790020000|2022-03-09 01:40:20|116.71|113.85|116.94|114.08|116.94|114.08|116.71|113.85|0
1646790030000|2022-03-09 01:40:30|116.77|113.91|116.71|113.85|116.94|114.08|116.71|113.85|0
1646790040000|2022-03-09 01:40:40|116.6|113.74|116.38|113.52|116.6|113.74|116.38|113.52|0
1646790050000|2022-03-09 01:40:50|116.27|113.41|115.88|113.02|116.27|113.41|115.88|113.02|0
1646790060000|2022-03-09 01:41:00|116.15|113.29|116.21|113.35|116.21|113.35|116.15|113.29|0
1646790070000|2022-03-09 01:41:10|116.27|113.41|116.44|113.58|116.44|113.58|115.99|113.13|0
1646790080000|2022-03-09 01:41:20|116.66|113.8|117.11|114.25|117.11|114.25|116.66|113.8|0
1646790090000|2022-03-09 01:41:30|117.16|114.3|117.27|114.41|117.33|114.47|117.16|114.3|0
1646790100000|2022-03-09 01:41:40|117.33|114.47|117.22|114.36|117.5|114.64|117.22|114.36|0
1646790110000|2022-03-09 01:41:50|117.11|114.25|117.16|114.3|117.16|114.3|117.11|114.25|0
1646790120000|2022-03-09 01:42:00|117.22|114.36|117.16|114.3|117.22|114.36|117.16|114.3|0
1646790130000|2022-03-09 01:42:10|117.44|114.58|117.33|114.47|117.5|114.64|117.33|114.47|0
1646790140000|2022-03-09 01:42:20|117.44|114.58|117.44|114.58|117.44|114.58|117.27|114.41|0
1646790150000|2022-03-09 01:42:30|117.39|114.53|117.84|114.98|117.84|114.98|117.39|114.53|0
1646790160000|2022-03-09 01:42:40|117.95|115.09|117.33|114.47|118.01|115.15|117.33|114.47|0
1646790170000|2022-03-09 01:42:50|117.39|114.53|117.05|114.19|117.39|114.53|117.05|114.19|0
1646790180000|2022-03-09 01:43:00|116.77|113.91|116.77|113.91|117.05|114.19|116.77|113.91|0
1646790190000|2022-03-09 01:43:10|116.82|113.96|116.71|113.85|116.82|113.96|116.71|113.85|0
1646790200000|2022-03-09 01:43:20|116.99|114.13|117.05|114.19|117.05|114.19|116.99|114.13|0
1646790210000|2022-03-09 01:43:30|116.99|114.13|116.88|114.02|116.99|114.13|116.82|113.96|0
1646790220000|2022-03-09 01:43:40|116.77|113.91|117.78|114.92|117.78|114.92|116.77|113.91|0
1646790230000|2022-03-09 01:43:50|118.01|115.15|117.83|114.97|118.01|115.15|117.67|114.81|0
1646790240000|2022-03-09 01:44:00|117.95|115.09|118.06|115.2|118.06|115.2|117.89|115.03|0
1646790250000|2022-03-09 01:44:10|118.34|115.48|118.34|115.48|118.46|115.6|118.34|115.48|0
1646790260000|2022-03-09 01:44:20|118.4|115.54|118.62|115.76|118.62|115.76|118.34|115.48|0
1646790270000|2022-03-09 01:44:30|118.57|115.71|118.46|115.6|118.68|115.82|118.46|115.6|0
1646790280000|2022-03-09 01:44:40|118.57|115.71|118.57|115.71|118.57|115.71|118.46|115.6|0
1646790290000|2022-03-09 01:44:50|118.46|115.6|117.95|115.09|118.46|115.6|117.95|115.09|0
1646790300000|2022-03-09 01:45:00|117.78|114.92|118.62|115.76|118.62|115.76|117.72|114.86|0
1646790310000|2022-03-09 01:45:10|118.12|115.26|118.23|115.37|118.23|115.37|117.67|114.81|0
1646790320000|2022-03-09 01:45:20|118.34|115.48|118.68|115.82|118.68|115.82|118.34|115.48|0
1646790330000|2022-03-09 01:45:30|118.79|115.93|118.68|115.82|118.79|115.93|118.57|115.71|0
1646790340000|2022-03-09 01:45:40|118.79|115.93|118.85|115.99|118.85|115.99|118.57|115.71|0
1646790350000|2022-03-09 01:45:50|118.79|115.93|118.74|115.88|118.79|115.93|118.74|115.88|0
1646790360000|2022-03-09 01:46:00|118.91|116.05|118.57|115.71|118.91|116.05|118.57|115.71|0
1646790370000|2022-03-09 01:46:10|118.79|115.93|118.06|115.2|118.91|116.05|118.06|115.2|0
1646790380000|2022-03-09 01:46:20|118.12|115.26|117.89|115.03|118.17|115.31|117.83|114.97|0
1646790390000|2022-03-09 01:46:30|118.17|115.31|118.06|115.2|118.17|115.31|117.94|115.08|0
1646790400000|2022-03-09 01:46:40|117.94|115.08|118.11|115.25|118.23|115.37|117.83|114.97|0
1646790410000|2022-03-09 01:46:50|118.23|115.37|118.28|115.42|118.28|115.42|118|115.14|0
1646790420000|2022-03-09 01:47:00|118.23|115.37|118|115.14|118.23|115.37|118|115.14|0
1646790430000|2022-03-09 01:47:10|118.11|115.25|118|115.14|118.11|115.25|117.94|115.08|0
1646790440000|2022-03-09 01:47:20|118.11|115.25|117.89|115.03|118.11|115.25|117.89|115.03|0
1646790450000|2022-03-09 01:47:30|118.23|115.37|118|115.14|118.23|115.37|118|115.14|0
1646790460000|2022-03-09 01:47:40|118.23|115.37|118.17|115.31|118.45|115.59|118.17|115.31|0
1646790470000|2022-03-09 01:47:50|118|115.14|117.89|115.03|118|115.14|117.89|115.03|0
1646790480000|2022-03-09 01:48:00|118.23|115.37|118.11|115.25|118.28|115.42|118.11|115.25|0
1646790490000|2022-03-09 01:48:10|117.89|115.03|117.89|115.03|118|115.14|117.89|115.03|0
1646790500000|2022-03-09 01:48:20|117.94|115.08|118.17|115.31|118.23|115.37|117.94|115.08|0
1646790510000|2022-03-09 01:48:30|118.11|115.25|118.11|115.25|118.11|115.25|118|115.14|0
1646790520000|2022-03-09 01:48:40|118.05|115.19|118.22|115.36|118.22|115.36|118|115.14|0
1646790530000|2022-03-09 01:48:50|118.28|115.42|118.05|115.19|118.45|115.59|118.05|115.19|0
1646790540000|2022-03-09 01:49:00|118.11|115.25|118.28|115.42|118.28|115.42|117.66|114.8|0
1646790550000|2022-03-09 01:49:10|118.34|115.48|118.22|115.36|118.34|115.48|118.22|115.36|0
1646790560000|2022-03-09 01:49:20|117.94|115.08|117.77|114.91|118|115.14|117.77|114.91|0
1646790570000|2022-03-09 01:49:30|118|115.14|118.11|115.25|118.22|115.36|118|115.14|0
1646790580000|2022-03-09 01:49:40|118.45|115.59|118.34|115.48|118.45|115.59|118.34|115.48|0
1646790590000|2022-03-09 01:49:50|118.28|115.42|117.94|115.08|118.28|115.42|117.94|115.08|0
1646790600000|2022-03-09 01:50:00|117.88|115.02|118.11|115.25|118.11|115.25|117.88|115.02|0
1646790610000|2022-03-09 01:50:10|118.05|115.19|118.45|115.59|118.45|115.59|118.05|115.19|0
1646790620000|2022-03-09 01:50:20|118.28|115.42|117.83|114.97|118.28|115.42|117.83|114.97|0
1646790630000|2022-03-09 01:50:30|117.88|115.02|117.32|114.46|117.88|115.02|117.32|114.46|0
1646790640000|2022-03-09 01:50:40|117.21|114.35|117.32|114.46|117.43|114.57|117.21|114.35|0
1646790650000|2022-03-09 01:50:50|117.1|114.24|117.1|114.24|117.1|114.24|117.1|114.24|0
1646790660000|2022-03-09 01:51:00|117.26|114.4|117.66|114.8|117.66|114.8|117.26|114.4|0
1646790670000|2022-03-09 01:51:10|117.71|114.85|117.43|114.57|117.77|114.91|117.43|114.57|0
1646790680000|2022-03-09 01:51:20|117.54|114.68|117.15|114.29|117.54|114.68|117.15|114.29|0
1646790690000|2022-03-09 01:51:30|117.21|114.35|117.09|114.23|117.21|114.35|117.04|114.18|0
1646790700000|2022-03-09 01:51:40|117.21|114.35|117.09|114.23|117.43|114.57|117.09|114.23|0
1646790710000|2022-03-09 01:51:50|117.04|114.18|117.04|114.18|117.04|114.18|117.04|114.18|0
1646790720000|2022-03-09 01:52:00|116.92|114.06|116.98|114.12|116.98|114.12|116.81|113.95|0
1646790730000|2022-03-09 01:52:10|117.09|114.23|117.15|114.29|117.15|114.29|117.09|114.23|0
1646790740000|2022-03-09 01:52:20|117.09|114.23|117.21|114.35|117.21|114.35|117.09|114.23|0
1646790750000|2022-03-09 01:52:30|116.92|114.06|116.53|113.67|116.92|114.06|116.53|113.67|0
1646790760000|2022-03-09 01:52:40|116.59|113.73|116.64|113.78|116.7|113.84|116.59|113.73|0
1646790770000|2022-03-09 01:52:50|116.59|113.73|116.53|113.67|116.7|113.84|116.53|113.67|0
1646790780000|2022-03-09 01:53:00|116.42|113.56|116.64|113.78|116.64|113.78|116.42|113.56|0
1646790790000|2022-03-09 01:53:10|115.42|112.56|114.42|111.56|115.42|112.56|114.42|111.56|0
1646790800000|2022-03-09 01:53:20|114.47|111.61|114.64|111.78|114.64|111.78|114.42|111.56|0
1646790810000|2022-03-09 01:53:30|114.36|111.5|114.53|111.67|114.53|111.67|114.36|111.5|0
1646790820000|2022-03-09 01:53:40|114.64|111.78|114.31|111.45|114.64|111.78|114.25|111.39|0
1646790830000|2022-03-09 01:53:50|114.42|111.56|114.36|111.5|114.42|111.56|114.2|111.34|0
1646790840000|2022-03-09 01:54:00|114.53|111.67|114.86|112|114.86|112|114.53|111.67|0
1646790850000|2022-03-09 01:54:10|115.08|112.22|114.86|112|115.19|112.33|114.86|112|0
1646790860000|2022-03-09 01:54:20|114.42|111.56|114.42|111.56|114.47|111.61|114.42|111.56|0
1646790870000|2022-03-09 01:54:30|114.25|111.39|114.47|111.61|115.02|112.16|114.25|111.39|0
1646790880000|2022-03-09 01:54:40|114.53|111.67|114.86|112|114.86|112|114.53|111.67|0
1646790890000|2022-03-09 01:54:50|114.75|111.89|114.86|112|114.86|112|114.75|111.89|0
1646790900000|2022-03-09 01:55:00|114.75|111.89|114.8|111.94|114.86|112|114.69|111.83|0
1646790910000|2022-03-09 01:55:10|114.64|111.78|114.75|111.89|114.86|112|114.64|111.78|0
1646790920000|2022-03-09 01:55:20|114.97|112.11|114.97|112.11|115.02|112.16|114.97|112.11|0
1646790930000|2022-03-09 01:55:30|115.08|112.22|114.91|112.05|115.19|112.33|114.91|112.05|0
1646790940000|2022-03-09 01:55:40|114.97|112.11|114.86|112|114.97|112.11|114.86|112|0
1646790950000|2022-03-09 01:55:50|115.19|112.33|115.08|112.22|115.19|112.33|115.08|112.22|0
1646790960000|2022-03-09 01:56:00|115.19|112.33|115.08|112.22|115.19|112.33|115.08|112.22|0
1646790970000|2022-03-09 01:56:10|114.97|112.11|115.13|112.27|115.13|112.27|114.97|112.11|0
1646790980000|2022-03-09 01:56:20|115.3|112.44|115.41|112.55|115.52|112.66|115.3|112.44|0
1646790990000|2022-03-09 01:56:30|115.3|112.44|115.3|112.44|115.35|112.49|115.24|112.38|0
1646791000000|2022-03-09 01:56:40|115.35|112.49|114.86|112|115.35|112.49|114.86|112|0
1646791010000|2022-03-09 01:56:50|114.8|111.94|115.13|112.27|115.46|112.6|114.8|111.94|0
1646791020000|2022-03-09 01:57:00|115.86|113|115.41|112.55|115.86|113|115.41|112.55|0
1646791030000|2022-03-09 01:57:10|115.3|112.44|115.63|112.77|115.63|112.77|115.3|112.44|0
1646791040000|2022-03-09 01:57:20|115.69|112.83|115.02|112.16|115.69|112.83|115.02|112.16|0
1646791050000|2022-03-09 01:57:30|115.19|112.33|115.08|112.22|115.19|112.33|115.08|112.22|0
1646791060000|2022-03-09 01:57:40|115.19|112.33|114.91|112.05|115.24|112.38|114.91|112.05|0
1646791070000|2022-03-09 01:57:50|114.63|111.77|114.74|111.88|114.74|111.88|114.63|111.77|0
1646791080000|2022-03-09 01:58:00|114.63|111.77|114.8|111.94|114.8|111.94|114.63|111.77|0
1646791090000|2022-03-09 01:58:10|114.85|111.99|114.96|112.1|115.08|112.22|114.85|111.99|0
1646791100000|2022-03-09 01:58:20|115.02|112.16|115.08|112.22|115.13|112.27|115.02|112.16|0
1646791110000|2022-03-09 01:58:30|115.02|112.16|114.85|111.99|115.08|112.22|114.85|111.99|0
1646791120000|2022-03-09 01:58:40|114.63|111.77|114.52|111.66|114.63|111.77|114.46|111.6|0
1646791130000|2022-03-09 01:58:50|114.41|111.55|114.68|111.82|114.68|111.82|114.41|111.55|0
1646791140000|2022-03-09 01:59:00|114.63|111.77|114.35|111.49|114.68|111.82|114.35|111.49|0
1646791150000|2022-03-09 01:59:10|114.52|111.66|114.52|111.66|114.68|111.82|114.52|111.66|0
1646791160000|2022-03-09 01:59:20|114.41|111.55|114.63|111.77|114.63|111.77|114.35|111.49|0
1646791170000|2022-03-09 01:59:30|114.74|111.88|114.85|111.99|114.85|111.99|114.74|111.88|0
1646791180000|2022-03-09 01:59:40|114.79|111.93|114.79|111.93|114.85|111.99|114.79|111.93|0
1646791190000|2022-03-09 01:59:50|114.74|111.88|114.52|111.66|114.74|111.88|114.52|111.66|0
1646791200000|2022-03-09 02:00:00|114.41|111.55|114.52|111.66|114.57|111.71|114.41|111.55|0
1646791210000|2022-03-09 02:00:10|114.74|111.88|114.79|111.93|114.85|111.99|114.74|111.88|0
1646791220000|2022-03-09 02:00:20|114.85|111.99|115.52|112.66|115.52|112.66|114.85|111.99|0
1646791230000|2022-03-09 02:00:30|115.63|112.77|115.46|112.6|115.63|112.77|115.46|112.6|0
1646791240000|2022-03-09 02:00:40|115.63|112.77|115.63|112.77|115.74|112.88|115.63|112.77|0
1646791250000|2022-03-09 02:00:50|115.79|112.93|116.07|113.21|116.19|113.33|115.79|112.93|0
1646791260000|2022-03-09 02:01:00|116.13|113.27|116.75|113.89|116.75|113.89|116.13|113.27|0
1646791270000|2022-03-09 02:01:10|116.63|113.77|116.63|113.77|116.63|113.77|116.57|113.71|0
1646791280000|2022-03-09 02:01:20|116.91|114.05|117.19|114.33|117.47|114.61|116.91|114.05|0
1646791290000|2022-03-09 02:01:30|117.14|114.28|116.91|114.05|117.14|114.28|116.91|114.05|0
1646791300000|2022-03-09 02:01:40|116.86|114|116.91|114.05|116.91|114.05|116.8|113.94|0
1646791310000|2022-03-09 02:01:50|117.08|114.22|117.19|114.33|117.31|114.45|117.08|114.22|0
1646791320000|2022-03-09 02:02:00|117.13|114.27|117.08|114.22|117.13|114.27|117.02|114.16|0
1646791330000|2022-03-09 02:02:10|117.19|114.33|117.19|114.33|117.3|114.44|117.19|114.33|0
1646791340000|2022-03-09 02:02:20|117.13|114.27|117.13|114.27|117.19|114.33|117.13|114.27|0
1646791350000|2022-03-09 02:02:30|117.02|114.16|117.19|114.33|117.19|114.33|117.02|114.16|0
1646791360000|2022-03-09 02:02:40|116.97|114.11|116.85|113.99|116.97|114.11|116.8|113.94|0
1646791370000|2022-03-09 02:02:50|116.91|114.05|116.8|113.94|116.97|114.11|116.8|113.94|0
1646791380000|2022-03-09 02:03:00|116.85|113.99|116.74|113.88|116.85|113.99|116.74|113.88|0
1646791390000|2022-03-09 02:03:10|116.63|113.77|116.74|113.88|116.74|113.88|116.63|113.77|0
1646791400000|2022-03-09 02:03:20|116.8|113.94|116.68|113.82|116.97|114.11|116.68|113.82|0
1646791410000|2022-03-09 02:03:30|116.74|113.88|116.85|113.99|116.85|113.99|116.74|113.88|0
1646791420000|2022-03-09 02:03:40|116.74|113.88|116.63|113.77|116.74|113.88|116.52|113.66|0
1646791430000|2022-03-09 02:03:50|116.57|113.71|116.18|113.32|116.57|113.71|116.18|113.32|0
1646791440000|2022-03-09 02:04:00|116.07|113.21|116.07|113.21|116.24|113.38|116.07|113.21|0
1646791450000|2022-03-09 02:04:10|116.24|113.38|116.18|113.32|116.24|113.38|116.12|113.26|0
1646791460000|2022-03-09 02:04:20|116.12|113.26|115.57|112.71|116.12|113.26|115.57|112.71|0
1646791470000|2022-03-09 02:04:30|115.34|112.48|114.84|111.98|115.34|112.48|114.84|111.98|0
1646791480000|2022-03-09 02:04:40|114.68|111.82|114.84|111.98|114.96|112.1|114.68|111.82|0
1646791490000|2022-03-09 02:04:50|115.07|112.21|115.18|112.32|115.23|112.37|115.07|112.21|0
1646791500000|2022-03-09 02:05:00|115.12|112.26|115.07|112.21|115.12|112.26|115.07|112.21|0
1646791510000|2022-03-09 02:05:10|115.18|112.32|115.51|112.65|115.51|112.65|115.18|112.32|0
1646791520000|2022-03-09 02:05:20|115.62|112.76|115.62|112.76|115.79|112.93|115.62|112.76|0
1646791530000|2022-03-09 02:05:30|115.51|112.65|115.51|112.65|115.62|112.76|115.4|112.54|0
1646791540000|2022-03-09 02:05:40|115.56|112.7|115.56|112.7|115.56|112.7|115.45|112.59|0
1646791550000|2022-03-09 02:05:50|115.62|112.76|115.67|112.81|115.73|112.87|115.62|112.76|0
1646791560000|2022-03-09 02:06:00|115.62|112.76|115.62|112.76|115.62|112.76|115.56|112.7|0
1646791570000|2022-03-09 02:06:10|115.45|112.59|115.29|112.43|115.45|112.59|115.29|112.43|0
1646791580000|2022-03-09 02:06:20|115.34|112.48|114.9|112.04|115.4|112.54|114.9|112.04|0
1646791590000|2022-03-09 02:06:30|114.84|111.98|114.67|111.81|114.84|111.98|114.67|111.81|0
1646791600000|2022-03-09 02:06:40|114.62|111.76|114.95|112.09|114.95|112.09|114.62|111.76|0
1646791610000|2022-03-09 02:06:50|114.9|112.04|114.73|111.87|114.9|112.04|114.73|111.87|0
1646791620000|2022-03-09 02:07:00|114.67|111.81|114.4|111.54|114.73|111.87|114.4|111.54|0
1646791630000|2022-03-09 02:07:10|114.62|111.76|114.84|111.98|114.84|111.98|114.62|111.76|0
1646791640000|2022-03-09 02:07:20|114.67|111.81|114.95|112.09|114.95|112.09|114.67|111.81|0
1646791650000|2022-03-09 02:07:30|115.06|112.2|114.95|112.09|115.06|112.2|114.95|112.09|0
1646791660000|2022-03-09 02:07:40|114.78|111.92|115.06|112.2|115.06|112.2|114.78|111.92|0
1646791670000|2022-03-09 02:07:50|115.17|112.31|115.28|112.42|115.4|112.54|115.17|112.31|0
1646791680000|2022-03-09 02:08:00|115.4|112.54|115.17|112.31|115.4|112.54|115.17|112.31|0
1646791690000|2022-03-09 02:08:10|114.95|112.09|115.06|112.2|115.17|112.31|114.95|112.09|0
1646791700000|2022-03-09 02:08:20|115.17|112.31|115.17|112.31|115.17|112.31|115.06|112.2|0
1646791710000|2022-03-09 02:08:30|115.28|112.42|115.06|112.2|115.28|112.42|115.06|112.2|0
1646791720000|2022-03-09 02:08:40|115.11|112.25|115.23|112.37|115.23|112.37|115.06|112.2|0
1646791730000|2022-03-09 02:08:50|115.11|112.25|115.06|112.2|115.11|112.25|115.06|112.2|0
1646791740000|2022-03-09 02:09:00|115.17|112.31|115.51|112.65|115.51|112.65|115.17|112.31|0
1646791750000|2022-03-09 02:09:10|115.67|112.81|115.51|112.65|115.67|112.81|115.51|112.65|0
1646791760000|2022-03-09 02:09:20|115.56|112.7|115.73|112.87|115.84|112.98|115.56|112.7|0
1646791770000|2022-03-09 02:09:30|115.78|112.92|115.67|112.81|115.84|112.98|115.67|112.81|0
1646791780000|2022-03-09 02:09:40|115.56|112.7|115.62|112.76|115.62|112.76|115.56|112.7|0
1646791790000|2022-03-09 02:09:50|115.56|112.7|115.5|112.64|115.62|112.76|115.5|112.64|0
1646791800000|2022-03-09 02:10:00|115.62|112.76|115.73|112.87|115.73|112.87|115.5|112.64|0
1646791810000|2022-03-09 02:10:10|115.84|112.98|115.84|112.98|115.89|113.03|115.78|112.92|0
1646791820000|2022-03-09 02:10:20|115.95|113.09|115.89|113.03|116|113.14|115.89|113.03|0
1646791830000|2022-03-09 02:10:30|115.84|112.98|115.95|113.09|115.95|113.09|115.84|112.98|0
1646791840000|2022-03-09 02:10:40|116.06|113.2|116.28|113.42|116.28|113.42|116.06|113.2|0
1646791850000|2022-03-09 02:10:50|116.23|113.37|116.34|113.48|116.34|113.48|116.23|113.37|0
1646791860000|2022-03-09 02:11:00|116.4|113.54|116.17|113.31|116.4|113.54|116.17|113.31|0
1646791870000|2022-03-09 02:11:10|116.28|113.42|116.11|113.25|116.28|113.42|116.06|113.2|0
1646791880000|2022-03-09 02:11:20|116.06|113.2|116.17|113.31|116.17|113.31|116.06|113.2|0
1646791890000|2022-03-09 02:11:30|116.28|113.42|116.34|113.48|116.4|113.54|116.28|113.42|0
1646791900000|2022-03-09 02:11:40|116.06|113.2|116.28|113.42|116.28|113.42|116.06|113.2|0
1646791910000|2022-03-09 02:11:50|116.17|113.31|116.11|113.25|116.17|113.31|116.11|113.25|0
1646791920000|2022-03-09 02:12:00|116.06|113.2|116.17|113.31|116.17|113.31|116.06|113.2|0
1646791930000|2022-03-09 02:12:10|116.28|113.42|116.39|113.53|116.39|113.53|116.28|113.42|0
1646791940000|2022-03-09 02:12:20|116.22|113.36|116.28|113.42|116.28|113.42|116.06|113.2|0
1646791950000|2022-03-09 02:12:30|116.11|113.25|115.95|113.09|116.11|113.25|115.95|113.09|0
1646791960000|2022-03-09 02:12:40|116.06|113.2|116.06|113.2|116.22|113.36|116.06|113.2|0
1646791970000|2022-03-09 02:12:50|116|113.14|116|113.14|116|113.14|115.95|113.09|0
1646791980000|2022-03-09 02:13:00|115.95|113.09|116|113.14|116|113.14|115.89|113.03|0
1646791990000|2022-03-09 02:13:10|116.06|113.2|116.06|113.2|116.17|113.31|116.06|113.2|0
1646792000000|2022-03-09 02:13:20|116.11|113.25|116.06|113.2|116.22|113.36|116.06|113.2|0
1646792010000|2022-03-09 02:13:30|116.22|113.36|116.17|113.31|116.22|113.36|116.11|113.25|0
1646792020000|2022-03-09 02:13:40|116.28|113.42|116.45|113.59|116.45|113.59|116.28|113.42|0
1646792030000|2022-03-09 02:13:50|116.17|113.31|116.22|113.36|116.22|113.36|116.17|113.31|0
1646792040000|2022-03-09 02:14:00|116.06|113.2|115.72|112.86|116.06|113.2|115.66|112.8|0
1646792050000|2022-03-09 02:14:10|115.66|112.8|115.83|112.97|115.89|113.03|115.66|112.8|0
1646792060000|2022-03-09 02:14:20|115.89|113.03|115.83|112.97|115.89|113.03|115.77|112.91|0
1646792070000|2022-03-09 02:14:30|116|113.14|115.83|112.97|116|113.14|115.83|112.97|0
1646792080000|2022-03-09 02:14:40|115.77|112.91|116.17|113.31|116.17|113.31|115.77|112.91|0
1646792090000|2022-03-09 02:14:50|116.06|113.2|116.11|113.25|116.17|113.31|116.06|113.2|0
1646792100000|2022-03-09 02:15:00|116.06|113.2|115.89|113.03|116.06|113.2|115.83|112.97|0
1646792110000|2022-03-09 02:15:10|115.83|112.97|116|113.14|116.05|113.19|115.83|112.97|0
1646792120000|2022-03-09 02:15:20|115.94|113.08|115.77|112.91|115.94|113.08|115.77|112.91|0
1646792130000|2022-03-09 02:15:30|115.72|112.86|115.44|112.58|115.83|112.97|115.44|112.58|0
1646792140000|2022-03-09 02:15:40|115.39|112.53|114.83|111.97|115.39|112.53|114.83|111.97|0
1646792150000|2022-03-09 02:15:50|114.72|111.86|114.83|111.97|114.83|111.97|114.61|111.75|0
1646792160000|2022-03-09 02:16:00|114.72|111.86|114.72|111.86|114.72|111.86|114.72|111.86|0
1646792170000|2022-03-09 02:16:10|114.83|111.97|114.77|111.91|114.83|111.97|114.72|111.86|0
1646792180000|2022-03-09 02:16:20|114.66|111.8|114.72|111.86|114.72|111.86|114.61|111.75|0
1646792190000|2022-03-09 02:16:30|114.5|111.64|114.88|112.02|114.88|112.02|114.5|111.64|0
1646792200000|2022-03-09 02:16:40|114.83|111.97|114.72|111.86|114.94|112.08|114.72|111.86|0
1646792210000|2022-03-09 02:16:50|114.77|111.91|114.77|111.91|114.77|111.91|114.77|111.91|0
1646792220000|2022-03-09 02:17:00|114.83|111.97|114.94|112.08|114.94|112.08|114.72|111.86|0
1646792230000|2022-03-09 02:17:10|114.83|111.97|114.77|111.91|114.83|111.97|114.72|111.86|0
1646792240000|2022-03-09 02:17:20|114.72|111.86|114.61|111.75|114.72|111.86|114.61|111.75|0
1646792250000|2022-03-09 02:17:30|114.5|111.64|114.88|112.02|114.88|112.02|114.5|111.64|0
1646792260000|2022-03-09 02:17:40|114.72|111.86|114.72|111.86|114.77|111.91|114.72|111.86|0
1646792270000|2022-03-09 02:17:50|114.66|111.8|114.72|111.86|114.72|111.86|114.66|111.8|0
1646792280000|2022-03-09 02:18:00|114.61|111.75|114.72|111.86|114.72|111.86|114.61|111.75|0
1646792290000|2022-03-09 02:18:10|114.61|111.75|114.49|111.63|114.61|111.75|114.38|111.52|0
1646792300000|2022-03-09 02:18:20|114.44|111.58|114.6|111.74|114.66|111.8|114.44|111.58|0
1646792310000|2022-03-09 02:18:30|114.66|111.8|114.66|111.8|114.72|111.86|114.55|111.69|0
1646792320000|2022-03-09 02:18:40|114.72|111.86|114.99|112.13|115.05|112.19|114.72|111.86|0
1646792330000|2022-03-09 02:18:50|115.05|112.19|115.05|112.19|115.05|112.19|115.05|112.19|0
1646792340000|2022-03-09 02:19:00|114.99|112.13|115.05|112.19|115.05|112.19|114.88|112.02|0
1646792350000|2022-03-09 02:19:10|114.94|112.08|115.05|112.19|115.05|112.19|114.94|112.08|0
1646792360000|2022-03-09 02:19:20|114.99|112.13|115.27|112.41|115.32|112.46|114.99|112.13|0
1646792370000|2022-03-09 02:19:30|115.16|112.3|115.16|112.3|115.21|112.35|115.16|112.3|0
1646792380000|2022-03-09 02:19:40|114.99|112.13|114.94|112.08|114.99|112.13|114.94|112.08|0
1646792390000|2022-03-09 02:19:50|114.82|111.96|115.49|112.63|115.49|112.63|114.82|111.96|0
1646792400000|2022-03-09 02:20:00|115.54|112.68|115.94|113.08|115.94|113.08|115.54|112.68|0
1646792410000|2022-03-09 02:20:10|115.77|112.91|115.71|112.85|115.77|112.91|115.71|112.85|0
1646792420000|2022-03-09 02:20:20|115.82|112.96|115.77|112.91|115.82|112.96|115.71|112.85|0
1646792430000|2022-03-09 02:20:30|115.43|112.57|115.6|112.74|115.6|112.74|115.43|112.57|0
1646792440000|2022-03-09 02:20:40|115.71|112.85|115.71|112.85|115.82|112.96|115.65|112.79|0
1646792450000|2022-03-09 02:20:50|115.65|112.79|115.65|112.79|115.65|112.79|115.65|112.79|0
1646792460000|2022-03-09 02:21:00|115.77|112.91|115.94|113.08|115.94|113.08|115.77|112.91|0
1646792470000|2022-03-09 02:21:10|115.82|112.96|115.82|112.96|115.94|113.08|115.82|112.96|0
1646792480000|2022-03-09 02:21:20|115.93|113.07|116.27|113.41|116.27|113.41|115.93|113.07|0
1646792490000|2022-03-09 02:21:30|116.16|113.3|116.27|113.41|116.27|113.41|116.16|113.3|0
1646792500000|2022-03-09 02:21:40|116.21|113.35|116.38|113.52|116.38|113.52|116.16|113.3|0
1646792510000|2022-03-09 02:21:50|116.27|113.41|116.27|113.41|116.27|113.41|116.16|113.3|0
1646792520000|2022-03-09 02:22:00|115.93|113.07|115.93|113.07|115.93|113.07|115.82|112.96|0
1646792530000|2022-03-09 02:22:10|115.88|113.02|115.99|113.13|116.21|113.35|115.82|112.96|0
1646792540000|2022-03-09 02:22:20|115.82|112.96|115.82|112.96|115.82|112.96|115.82|112.96|0
1646792550000|2022-03-09 02:22:30|115.71|112.85|115.82|112.96|115.82|112.96|115.71|112.85|0
1646792560000|2022-03-09 02:22:40|116.04|113.18|116.21|113.35|116.21|113.35|116.04|113.18|0
1646792570000|2022-03-09 02:22:50|116.16|113.3|115.99|113.13|116.16|113.3|115.99|113.13|0
1646792580000|2022-03-09 02:23:00|115.82|112.96|116.04|113.18|116.04|113.18|115.76|112.9|0
1646792590000|2022-03-09 02:23:10|115.93|113.07|115.93|113.07|116.1|113.24|115.93|113.07|0
1646792600000|2022-03-09 02:23:20|116.04|113.18|115.93|113.07|116.1|113.24|115.93|113.07|0
1646792610000|2022-03-09 02:23:30|115.76|112.9|115.76|112.9|115.82|112.96|115.76|112.9|0
1646792620000|2022-03-09 02:23:40|115.82|112.96|115.49|112.63|115.82|112.96|115.49|112.63|0
1646792630000|2022-03-09 02:23:50|115.37|112.51|114.93|112.07|115.37|112.51|114.76|111.9|0
1646792640000|2022-03-09 02:24:00|114.98|112.12|114.93|112.07|114.98|112.12|114.82|111.96|0
1646792650000|2022-03-09 02:24:10|114.82|111.96|114.93|112.07|114.93|112.07|114.82|111.96|0
1646792660000|2022-03-09 02:24:20|114.82|111.96|114.82|111.96|114.93|112.07|114.82|111.96|0
1646792670000|2022-03-09 02:24:30|114.93|112.07|115.2|112.34|115.2|112.34|114.93|112.07|0
1646792680000|2022-03-09 02:24:40|114.98|112.12|114.71|111.85|114.98|112.12|114.71|111.85|0
1646792690000|2022-03-09 02:24:50|114.6|111.74|114.71|111.85|114.71|111.85|114.6|111.74|0
1646792700000|2022-03-09 02:25:00|114.76|111.9|114.6|111.74|114.76|111.9|114.6|111.74|0
1646792710000|2022-03-09 02:25:10|114.65|111.79|114.76|111.9|114.76|111.9|114.65|111.79|0
1646792720000|2022-03-09 02:25:20|114.98|112.12|114.71|111.85|114.98|112.12|114.71|111.85|0
1646792730000|2022-03-09 02:25:30|114.87|112.01|115.04|112.18|115.04|112.18|114.87|112.01|0
1646792740000|2022-03-09 02:25:40|114.82|111.96|115.04|112.18|115.04|112.18|114.82|111.96|0
1646792750000|2022-03-09 02:25:50|114.87|112.01|114.93|112.07|114.93|112.07|114.87|112.01|0
1646792760000|2022-03-09 02:26:00|114.87|112.01|114.93|112.07|114.98|112.12|114.59|111.73|0
1646792770000|2022-03-09 02:26:10|114.98|112.12|115.09|112.23|115.26|112.4|114.98|112.12|0
1646792780000|2022-03-09 02:26:20|114.87|112.01|114.98|112.12|114.98|112.12|114.87|112.01|0
1646792790000|2022-03-09 02:26:30|114.93|112.07|114.93|112.07|115.04|112.18|114.82|111.96|0
1646792800000|2022-03-09 02:26:40|114.98|112.12|114.93|112.07|114.98|112.12|114.82|111.96|0
1646792810000|2022-03-09 02:26:50|114.98|112.12|115.09|112.23|115.09|112.23|114.93|112.07|0
1646792820000|2022-03-09 02:27:00|114.93|112.07|115.2|112.34|115.2|112.34|114.93|112.07|0
1646792830000|2022-03-09 02:27:10|115.15|112.29|115.2|112.34|115.2|112.34|115.15|112.29|0
1646792840000|2022-03-09 02:27:20|115.15|112.29|115.76|112.9|115.76|112.9|115.15|112.29|0
1646792850000|2022-03-09 02:27:30|115.59|112.73|115.93|113.07|115.93|113.07|115.59|112.73|0
1646792860000|2022-03-09 02:27:40|115.81|112.95|115.59|112.73|115.81|112.95|115.59|112.73|0
1646792870000|2022-03-09 02:27:50|115.65|112.79|115.87|113.01|115.87|113.01|115.65|112.79|0
1646792880000|2022-03-09 02:28:00|115.93|113.07|115.7|112.84|115.93|113.07|115.7|112.84|0
1646792890000|2022-03-09 02:28:10|115.48|112.62|115.59|112.73|115.59|112.73|115.48|112.62|0
1646792900000|2022-03-09 02:28:20|115.48|112.62|115.42|112.56|115.48|112.62|115.42|112.56|0
1646792910000|2022-03-09 02:28:30|115.31|112.45|115.26|112.4|115.42|112.56|115.26|112.4|0
1646792920000|2022-03-09 02:28:40|115.09|112.23|114.87|112.01|115.09|112.23|114.81|111.95|0
1646792930000|2022-03-09 02:28:50|115.03|112.17|115.15|112.29|115.15|112.29|115.03|112.17|0
1646792940000|2022-03-09 02:29:00|115.03|112.17|115.37|112.51|115.37|112.51|114.98|112.12|0
1646792950000|2022-03-09 02:29:10|115.31|112.45|115.14|112.28|115.31|112.45|115.14|112.28|0
1646792960000|2022-03-09 02:29:20|115.26|112.4|115.26|112.4|115.26|112.4|115.03|112.17|0
1646792970000|2022-03-09 02:29:30|115.37|112.51|115.37|112.51|115.37|112.51|115.37|112.51|0
1646792980000|2022-03-09 02:29:40|115.31|112.45|115.81|112.95|115.81|112.95|115.31|112.45|0
1646792990000|2022-03-09 02:29:50|115.92|113.06|116.59|113.73|116.59|113.73|115.92|113.06|0
1646793000000|2022-03-09 02:30:00|116.48|113.62|116.31|113.45|116.48|113.62|116.31|113.45|0
1646793010000|2022-03-09 02:30:10|116.26|113.4|116.26|113.4|116.26|113.4|115.98|113.12|0
1646793020000|2022-03-09 02:30:20|116.15|113.29|116.26|113.4|116.26|113.4|116.15|113.29|0
1646793030000|2022-03-09 02:30:30|116.09|113.23|116.03|113.17|116.09|113.23|115.92|113.06|0
1646793040000|2022-03-09 02:30:40|115.75|112.89|115.75|112.89|115.92|113.06|115.75|112.89|0
1646793050000|2022-03-09 02:30:50|115.7|112.84|115.42|112.56|115.7|112.84|115.42|112.56|0
1646793060000|2022-03-09 02:31:00|115.48|112.62|115.2|112.34|115.48|112.62|115.14|112.28|0
1646793070000|2022-03-09 02:31:10|114.92|112.06|114.97|112.11|115.03|112.17|114.92|112.06|0
1646793080000|2022-03-09 02:31:20|115.03|112.17|115.08|112.22|115.08|112.22|114.92|112.06|0
1646793090000|2022-03-09 02:31:30|115.03|112.17|114.7|111.84|115.03|112.17|114.7|111.84|0
1646793100000|2022-03-09 02:31:40|114.59|111.73|114.42|111.56|114.59|111.73|114.25|111.39|0
1646793110000|2022-03-09 02:31:50|114.48|111.62|114.37|111.51|114.48|111.62|114.37|111.51|0
1646793120000|2022-03-09 02:32:00|114.31|111.45|114.92|112.06|114.92|112.06|114.31|111.45|0
1646793130000|2022-03-09 02:32:10|114.64|111.78|114.53|111.67|114.7|111.84|114.53|111.67|0
1646793140000|2022-03-09 02:32:20|114.48|111.62|114.36|111.5|114.48|111.62|114.36|111.5|0
1646793150000|2022-03-09 02:32:30|114.42|111.56|114.75|111.89|114.75|111.89|114.42|111.56|0
1646793160000|2022-03-09 02:32:40|114.64|111.78|114.75|111.89|114.75|111.89|114.59|111.73|0
1646793170000|2022-03-09 02:32:50|114.7|111.84|114.64|111.78|114.75|111.89|114.64|111.78|0
1646793180000|2022-03-09 02:33:00|114.75|111.89|114.08|111.22|114.75|111.89|114.08|111.22|0
1646793190000|2022-03-09 02:33:10|114.2|111.34|114.25|111.39|114.25|111.39|114.2|111.34|0
1646793200000|2022-03-09 02:33:20|114.14|111.28|114.14|111.28|114.2|111.34|114.14|111.28|0
1646793210000|2022-03-09 02:33:30|114.25|111.39|114.25|111.39|114.25|111.39|114.08|111.22|0
1646793220000|2022-03-09 02:33:40|114.31|111.45|114.69|111.83|114.69|111.83|114.31|111.45|0
1646793230000|2022-03-09 02:33:50|114.81|111.95|114.69|111.83|114.81|111.95|114.64|111.78|0
1646793240000|2022-03-09 02:34:00|114.81|111.95|114.64|111.78|114.81|111.95|114.64|111.78|0
1646793250000|2022-03-09 02:34:10|114.42|111.56|114.64|111.78|114.64|111.78|114.42|111.56|0
1646793260000|2022-03-09 02:34:20|114.69|111.83|114.47|111.61|114.69|111.83|114.47|111.61|0
1646793270000|2022-03-09 02:34:30|114.53|111.67|114.53|111.67|114.53|111.67|114.53|111.67|0
1646793280000|2022-03-09 02:34:40|114.58|111.72|114.92|112.06|114.92|112.06|114.58|111.72|0
1646793290000|2022-03-09 02:34:50|115.03|112.17|114.91|112.05|115.03|112.17|114.91|112.05|0
1646793300000|2022-03-09 02:35:00|115.19|112.33|115.3|112.44|115.36|112.5|115.19|112.33|0
1646793310000|2022-03-09 02:35:10|115.41|112.55|115.3|112.44|115.41|112.55|115.19|112.33|0
1646793320000|2022-03-09 02:35:20|115.36|112.5|115.36|112.5|115.36|112.5|115.36|112.5|0
1646793330000|2022-03-09 02:35:30|115.25|112.39|114.97|112.11|115.25|112.39|114.91|112.05|0
1646793340000|2022-03-09 02:35:40|115.03|112.17|115.14|112.28|115.19|112.33|115.02|112.16|0
1646793350000|2022-03-09 02:35:50|115.02|112.16|115.02|112.16|115.02|112.16|115.02|112.16|0
1646793370000|2022-03-09 02:36:10|115.14|112.28|115.3|112.44|115.3|112.44|115.14|112.28|0
1646793380000|2022-03-09 02:36:20|115.25|112.39|115.3|112.44|115.3|112.44|115.14|112.28|0
1646793390000|2022-03-09 02:36:30|115.25|112.39|115.19|112.33|115.3|112.44|115.19|112.33|0
1646793400000|2022-03-09 02:36:40|115.3|112.44|115.25|112.39|115.41|112.55|115.25|112.39|0
1646793410000|2022-03-09 02:36:50|115.19|112.33|114.63|111.77|115.19|112.33|114.63|111.77|0
1646793420000|2022-03-09 02:37:00|114.47|111.61|114.69|111.83|114.8|111.94|114.47|111.61|0
1646793430000|2022-03-09 02:37:10|114.74|111.88|115.13|112.27|115.13|112.27|114.69|111.83|0
1646793440000|2022-03-09 02:37:20|114.85|111.99|115.13|112.27|115.13|112.27|114.85|111.99|0
1646793450000|2022-03-09 02:37:30|114.96|112.1|114.96|112.1|115.02|112.16|114.91|112.05|0
1646793460000|2022-03-09 02:37:40|114.91|112.05|114.96|112.1|114.96|112.1|114.91|112.05|0
1646793470000|2022-03-09 02:37:50|114.91|112.05|115.02|112.16|115.02|112.16|114.91|112.05|0
1646793480000|2022-03-09 02:38:00|114.91|112.05|114.63|111.77|114.91|112.05|114.52|111.66|0
1646793490000|2022-03-09 02:38:10|114.36|111.5|114.36|111.5|114.36|111.5|114.25|111.39|0
1646793500000|2022-03-09 02:38:20|114.41|111.55|114.58|111.72|114.69|111.83|114.41|111.55|0
1646793510000|2022-03-09 02:38:30|114.47|111.61|114.36|111.5|114.47|111.61|114.36|111.5|0
1646793520000|2022-03-09 02:38:40|114.25|111.39|114.63|111.77|114.63|111.77|114.25|111.39|0
1646793530000|2022-03-09 02:38:50|114.69|111.83|114.69|111.83|114.69|111.83|114.58|111.72|0
1646793540000|2022-03-09 02:39:00|114.74|111.88|114.74|111.88|114.74|111.88|114.69|111.83|0
1646793550000|2022-03-09 02:39:10|114.63|111.77|114.58|111.72|114.69|111.83|114.58|111.72|0
1646793560000|2022-03-09 02:39:20|114.24|111.38|114.13|111.27|114.24|111.38|114.13|111.27|0
1646793570000|2022-03-09 02:39:30|114.02|111.16|112.59|109.73|114.02|111.16|112.1|109.24|0
1646793580000|2022-03-09 02:39:40|112.48|109.62|112.81|109.95|112.81|109.95|112.48|109.62|0
1646793590000|2022-03-09 02:39:50|112.59|109.73|111.83|108.97|112.59|109.73|111.83|108.97|0
1646793600000|2022-03-09 02:40:00|111.88|109.02|112.7|109.84|112.7|109.84|111.66|108.8|0
1646793610000|2022-03-09 02:40:10|112.59|109.73|112.92|110.06|112.92|110.06|112.59|109.73|0
1646793620000|2022-03-09 02:40:20|112.75|109.89|112.7|109.84|113.08|110.22|112.7|109.84|0
1646793630000|2022-03-09 02:40:30|112.64|109.78|113.08|110.22|113.08|110.22|112.64|109.78|0
1646793640000|2022-03-09 02:40:40|112.97|110.11|113.03|110.17|113.03|110.17|112.97|110.11|0
1646793650000|2022-03-09 02:40:50|112.92|110.06|112.92|110.06|112.92|110.06|112.92|110.06|0
1646793660000|2022-03-09 02:41:00|112.48|109.62|112.97|110.11|112.97|110.11|112.48|109.62|0
1646793670000|2022-03-09 02:41:10|113.03|110.17|112.92|110.06|113.03|110.17|112.92|110.06|0
1646793680000|2022-03-09 02:41:20|112.81|109.95|112.7|109.84|112.81|109.95|112.59|109.73|0
1646793690000|2022-03-09 02:41:30|112.64|109.78|112.59|109.73|112.86|110|112.59|109.73|0
1646793700000|2022-03-09 02:41:40|112.7|109.84|112.37|109.51|112.7|109.84|112.37|109.51|0
1646793710000|2022-03-09 02:41:50|112.48|109.62|112.48|109.62|112.48|109.62|112.15|109.29|0
1646793720000|2022-03-09 02:42:00|112.7|109.84|112.7|109.84|112.7|109.84|112.37|109.51|0
1646793730000|2022-03-09 02:42:10|112.48|109.62|112.64|109.78|112.64|109.78|112.48|109.62|0
1646793740000|2022-03-09 02:42:20|112.59|109.73|112.59|109.73|112.7|109.84|112.48|109.62|0
1646793750000|2022-03-09 02:42:30|112.53|109.67|112.53|109.67|112.7|109.84|112.53|109.67|0
1646793760000|2022-03-09 02:42:40|112.59|109.73|112.26|109.4|112.59|109.73|112.26|109.4|0
1646793770000|2022-03-09 02:42:50|112.15|109.29|112.53|109.67|112.7|109.84|112.15|109.29|0
1646793780000|2022-03-09 02:43:00|112.64|109.78|112.48|109.62|112.64|109.78|112.48|109.62|0
1646793790000|2022-03-09 02:43:10|112.53|109.67|111.98|109.12|112.53|109.67|111.82|108.96|0
1646793800000|2022-03-09 02:43:20|111.77|108.91|112.2|109.34|112.2|109.34|111.77|108.91|0
1646793810000|2022-03-09 02:43:30|112.26|109.4|112.09|109.23|112.26|109.4|112.09|109.23|0
1646793820000|2022-03-09 02:43:40|112.15|109.29|112.04|109.18|112.15|109.29|112.04|109.18|0
1646793830000|2022-03-09 02:43:50|112.15|109.29|112.2|109.34|112.26|109.4|112.15|109.29|0
1646793840000|2022-03-09 02:44:00|112.15|109.29|112.04|109.18|112.15|109.29|112.04|109.18|0
1646793850000|2022-03-09 02:44:10|111.93|109.07|111.66|108.8|111.93|109.07|111.66|108.8|0
1646793860000|2022-03-09 02:44:20|111.6|108.74|111.33|108.47|111.66|108.8|111.33|108.47|0
1646793870000|2022-03-09 02:44:30|111.28|108.42|111.71|108.85|111.71|108.85|111.28|108.42|0
1646793880000|2022-03-09 02:44:40|111.6|108.74|111.87|109.01|111.87|109.01|111.6|108.74|0
1646793890000|2022-03-09 02:44:50|111.71|108.85|111.71|108.85|111.71|108.85|111.71|108.85|0
1646793900000|2022-03-09 02:45:00|111.6|108.74|111.6|108.74|111.6|108.74|111.49|108.63|0
1646793910000|2022-03-09 02:45:10|111.66|108.8|111.66|108.8|111.66|108.8|111.55|108.69|0
1646793920000|2022-03-09 02:45:20|111.71|108.85|111.65|108.79|111.71|108.85|111.6|108.74|0
1646793930000|2022-03-09 02:45:30|111.6|108.74|111.82|108.96|111.82|108.96|111.6|108.74|0
1646793940000|2022-03-09 02:45:40|111.93|109.07|112.04|109.18|112.04|109.18|111.82|108.96|0
1646793950000|2022-03-09 02:45:50|111.93|109.07|112.26|109.4|112.26|109.4|111.93|109.07|0
1646793960000|2022-03-09 02:46:00|112.15|109.29|112.15|109.29|112.15|109.29|112.04|109.18|0
1646793970000|2022-03-09 02:46:10|112.26|109.4|112.26|109.4|112.26|109.4|112.15|109.29|0
1646793980000|2022-03-09 02:46:20|112.15|109.29|112.26|109.4|112.26|109.4|112.15|109.29|0
1646794000000|2022-03-09 02:46:40|112.15|109.29|112.15|109.29|112.15|109.29|112.15|109.29|0
1646794010000|2022-03-09 02:46:50|111.93|109.07|111.93|109.07|112.04|109.18|111.93|109.07|0
1646794020000|2022-03-09 02:47:00|112.04|109.18|112.04|109.18|112.15|109.29|112.04|109.18|0
1646794030000|2022-03-09 02:47:10|112.09|109.23|112.15|109.29|112.15|109.29|112.09|109.23|0
1646794040000|2022-03-09 02:47:20|112.04|109.18|112.15|109.29|112.15|109.29|111.93|109.07|0
1646794050000|2022-03-09 02:47:30|112.04|109.18|111.82|108.96|112.04|109.18|111.82|108.96|0
1646794060000|2022-03-09 02:47:40|111.65|108.79|111.93|109.07|111.98|109.12|111.65|108.79|0
1646794070000|2022-03-09 02:47:50|112.14|109.28|112.25|109.39|112.25|109.39|112.14|109.28|0
1646794080000|2022-03-09 02:48:00|112.2|109.34|112.25|109.39|112.25|109.39|112.14|109.28|0
1646794090000|2022-03-09 02:48:10|112.14|109.28|112.25|109.39|112.25|109.39|112.14|109.28|0
1646794100000|2022-03-09 02:48:20|112.69|109.83|112.69|109.83|112.69|109.83|112.69|109.83|0
1646794110000|2022-03-09 02:48:30|112.58|109.72|112.41|109.55|112.69|109.83|112.41|109.55|0
1646794120000|2022-03-09 02:48:40|112.58|109.72|112.69|109.83|112.69|109.83|112.58|109.72|0
1646794130000|2022-03-09 02:48:50|112.58|109.72|112.63|109.77|112.63|109.77|112.58|109.72|0
1646794140000|2022-03-09 02:49:00|112.36|109.5|112.25|109.39|112.36|109.5|112.14|109.28|0
1646794150000|2022-03-09 02:49:10|112.41|109.55|112.3|109.44|112.41|109.55|112.2|109.34|0
1646794160000|2022-03-09 02:49:20|112.36|109.5|112.03|109.17|112.36|109.5|111.98|109.12|0
1646794170000|2022-03-09 02:49:30|111.98|109.12|111.87|109.01|111.98|109.12|111.71|108.85|0
1646794180000|2022-03-09 02:49:40|112.09|109.23|111.49|108.63|112.09|109.23|111.49|108.63|0
1646794190000|2022-03-09 02:49:50|111.27|108.41|111.32|108.46|111.43|108.57|111.27|108.41|0
1646794200000|2022-03-09 02:50:00|111.27|108.41|111.43|108.57|111.43|108.57|111.1|108.24|0
1646794210000|2022-03-09 02:50:10|111.38|108.52|111.16|108.3|111.38|108.52|111.16|108.3|0
1646794220000|2022-03-09 02:50:20|111.05|108.19|110.84|107.98|111.05|108.19|110.73|107.87|0
1646794230000|2022-03-09 02:50:30|110.62|107.76|110.4|107.54|110.67|107.81|110.4|107.54|0
1646794240000|2022-03-09 02:50:40|110.29|107.43|109.97|107.11|110.29|107.43|109.97|107.11|0
1646794250000|2022-03-09 02:50:50|110.29|107.43|110.08|107.22|110.29|107.43|110.08|107.22|0
1646794260000|2022-03-09 02:51:00|110.13|107.27|109.81|106.95|110.13|107.27|109.75|106.89|0
1646794270000|2022-03-09 02:51:10|109.65|106.79|109.86|107|109.86|107|109.65|106.79|0
1646794280000|2022-03-09 02:51:20|109.32|106.46|110.13|107.27|110.13|107.27|109.32|106.46|0
1646794290000|2022-03-09 02:51:30|110.18|107.32|110.24|107.38|110.51|107.65|110.18|107.32|0
1646794300000|2022-03-09 02:51:40|110.18|107.32|110.4|107.54|110.4|107.54|110.18|107.32|0
1646794310000|2022-03-09 02:51:50|109.97|107.11|109.75|106.89|109.97|107.11|109.64|106.78|0
1646794320000|2022-03-09 02:52:00|109.48|106.62|109.64|106.78|109.64|106.78|109.48|106.62|0
1646794330000|2022-03-09 02:52:10|109.75|106.89|109.54|106.68|109.75|106.89|109.54|106.68|0
1646794340000|2022-03-09 02:52:20|109.59|106.73|109.75|106.89|109.75|106.89|109.59|106.73|0
1646794350000|2022-03-09 02:52:30|109.59|106.73|109.8|106.94|109.8|106.94|109.54|106.68|0
1646794360000|2022-03-09 02:52:40|109.75|106.89|109.8|106.94|109.8|106.94|109.75|106.89|0
1646794370000|2022-03-09 02:52:50|109.59|106.73|109.75|106.89|109.75|106.89|109.54|106.68|0
1646794380000|2022-03-09 02:53:00|109.64|106.78|109.54|106.68|109.75|106.89|109.48|106.62|0
1646794390000|2022-03-09 02:53:10|109.69|106.83|109.69|106.83|109.75|106.89|109.54|106.68|0
1646794400000|2022-03-09 02:53:20|109.59|106.73|109.54|106.68|109.64|106.78|109.43|106.57|0
1646794410000|2022-03-09 02:53:30|109.32|106.46|109.59|106.73|109.59|106.73|109.32|106.46|0
1646794420000|2022-03-09 02:53:40|109.75|106.89|109.43|106.57|109.75|106.89|109.43|106.57|0
1646794430000|2022-03-09 02:53:50|109.53|106.67|109.48|106.62|109.53|106.67|109.37|106.51|0
1646794440000|2022-03-09 02:54:00|109.43|106.57|109.26|106.4|109.43|106.57|109.26|106.4|0
1646794450000|2022-03-09 02:54:10|109|106.14|109.26|106.4|109.26|106.4|108.89|106.03|0
1646794460000|2022-03-09 02:54:20|109.21|106.35|109.53|106.67|109.59|106.73|109.21|106.35|0
1646794470000|2022-03-09 02:54:30|109.32|106.46|108.94|106.08|109.32|106.46|108.89|106.03|0
1646794480000|2022-03-09 02:54:40|109.1|106.24|109.32|106.46|109.32|106.46|109.1|106.24|0
1646794490000|2022-03-09 02:54:50|109.48|106.62|109.43|106.57|109.53|106.67|109.43|106.57|0
1646794500000|2022-03-09 02:55:00|109.53|106.67|109.43|106.57|109.53|106.67|109.37|106.51|0
1646794510000|2022-03-09 02:55:10|109.53|106.67|109.75|106.89|109.75|106.89|109.53|106.67|0
1646794520000|2022-03-09 02:55:20|109.86|107|109.91|107.05|109.91|107.05|109.86|107|0
1646794530000|2022-03-09 02:55:30|109.96|107.1|110.01|107.15|110.01|107.15|109.96|107.1|0
1646794540000|2022-03-09 02:55:40|109.96|107.1|110.07|107.21|110.07|107.21|109.96|107.1|0
1646794550000|2022-03-09 02:55:50|109.85|106.99|110.01|107.15|110.01|107.15|109.85|106.99|0
1646794560000|2022-03-09 02:56:00|110.07|107.21|110.01|107.15|110.07|107.21|110.01|107.15|0
1646794570000|2022-03-09 02:56:10|110.18|107.32|110.29|107.43|110.29|107.43|110.07|107.21|0
1646794580000|2022-03-09 02:56:20|110.07|107.21|110.18|107.32|110.18|107.32|110.07|107.21|0
1646794590000|2022-03-09 02:56:30|110.29|107.43|110.61|107.75|110.61|107.75|110.29|107.43|0
1646794600000|2022-03-09 02:56:40|110.66|107.8|110.72|107.86|110.77|107.91|110.66|107.8|0
1646794610000|2022-03-09 02:56:50|110.83|107.97|110.72|107.86|110.83|107.97|110.66|107.8|0
1646794620000|2022-03-09 02:57:00|110.61|107.75|110.72|107.86|110.88|108.02|110.61|107.75|0
1646794640000|2022-03-09 02:57:20|110.77|107.91|110.72|107.86|110.77|107.91|110.72|107.86|0
1646794650000|2022-03-09 02:57:30|110.61|107.75|110.83|107.97|110.83|107.97|110.61|107.75|0
1646794670000|2022-03-09 02:57:50|110.88|108.02|110.88|108.02|110.93|108.07|110.83|107.97|0
1646794680000|2022-03-09 02:58:00|110.83|107.97|110.82|107.96|110.83|107.97|110.72|107.86|0
1646794690000|2022-03-09 02:58:10|110.72|107.86|110.72|107.86|110.72|107.86|110.72|107.86|0
1646794700000|2022-03-09 02:58:20|110.82|107.96|110.82|107.96|110.93|108.07|110.82|107.96|0
1646794710000|2022-03-09 02:58:30|110.77|107.91|110.72|107.86|110.77|107.91|110.72|107.86|0
1646794720000|2022-03-09 02:58:40|110.77|107.91|110.44|107.58|110.77|107.91|110.39|107.53|0
1646794730000|2022-03-09 02:58:50|110.5|107.64|110.5|107.64|110.5|107.64|110.39|107.53|0
1646794740000|2022-03-09 02:59:00|110.33|107.47|110.07|107.21|110.33|107.47|109.9|107.04|0
1646794750000|2022-03-09 02:59:10|110.01|107.15|110.17|107.31|110.17|107.31|109.9|107.04|0
1646794760000|2022-03-09 02:59:20|110.12|107.26|110.39|107.53|110.39|107.53|110.12|107.26|0
1646794770000|2022-03-09 02:59:30|110.44|107.58|110.44|107.58|110.55|107.69|110.44|107.58|0
1646794780000|2022-03-09 02:59:40|110.39|107.53|110.61|107.75|110.61|107.75|110.39|107.53|0
1646794790000|2022-03-09 02:59:50|110.71|107.85|110.66|107.8|110.71|107.85|110.66|107.8|0
1646794800000|2022-03-09 03:00:00|110.71|107.85|110.82|107.96|110.82|107.96|110.66|107.8|0
1646794810000|2022-03-09 03:00:10|110.93|108.07|110.93|108.07|110.93|108.07|110.82|107.96|0
1646794820000|2022-03-09 03:00:20|110.98|108.12|111.04|108.18|111.09|108.23|110.93|108.07|0
1646794830000|2022-03-09 03:00:30|111.09|108.23|111.09|108.23|111.15|108.29|110.93|108.07|0
1646794840000|2022-03-09 03:00:40|111.04|108.18|110.93|108.07|111.04|108.18|110.93|108.07|0
1646794850000|2022-03-09 03:00:50|110.87|108.01|110.82|107.96|110.87|108.01|110.82|107.96|0
1646794860000|2022-03-09 03:01:00|110.93|108.07|111.04|108.18|111.09|108.23|110.93|108.07|0
1646794870000|2022-03-09 03:01:10|111.15|108.29|111.09|108.23|111.15|108.29|111.04|108.18|0
1646794880000|2022-03-09 03:01:20|111.15|108.29|111.04|108.18|111.15|108.29|111.04|108.18|0
1646794890000|2022-03-09 03:01:30|110.98|108.12|111.04|108.18|111.09|108.23|110.98|108.12|0
1646794910000|2022-03-09 03:01:50|110.93|108.07|110.66|107.8|110.93|108.07|110.6|107.74|0
1646794920000|2022-03-09 03:02:00|110.6|107.74|110.49|107.63|110.6|107.74|110.49|107.63|0
1646794930000|2022-03-09 03:02:10|110.44|107.58|110.28|107.42|110.55|107.69|110.28|107.42|0
1646794940000|2022-03-09 03:02:20|110.17|107.31|110.11|107.25|110.17|107.31|110.11|107.25|0
1646794950000|2022-03-09 03:02:30|110.01|107.15|109.95|107.09|110.01|107.15|109.85|106.99|0
1646794960000|2022-03-09 03:02:40|110.06|107.2|110.06|107.2|110.17|107.31|110.06|107.2|0
1646794970000|2022-03-09 03:02:50|109.95|107.09|109.9|107.04|110.01|107.15|109.85|106.99|0
1646794980000|2022-03-09 03:03:00|109.95|107.09|110.17|107.31|110.17|107.31|109.79|106.93|0
1646794990000|2022-03-09 03:03:10|110.06|107.2|110.06|107.2|110.06|107.2|110|107.14|0
1646795000000|2022-03-09 03:03:20|110.17|107.31|110.28|107.42|110.28|107.42|110.11|107.25|0
1646795010000|2022-03-09 03:03:30|110.22|107.36|110.17|107.31|110.22|107.36|110.17|107.31|0
1646795020000|2022-03-09 03:03:40|110|107.14|110.06|107.2|110.11|107.25|109.95|107.09|0
1646795030000|2022-03-09 03:03:50|110.11|107.25|110|107.14|110.11|107.25|109.9|107.04|0
1646795040000|2022-03-09 03:04:00|109.9|107.04|110.06|107.2|110.06|107.2|109.84|106.98|0
1646795050000|2022-03-09 03:04:10|110|107.14|110.11|107.25|110.11|107.25|110|107.14|0
1646795060000|2022-03-09 03:04:20|110.06|107.2|109.74|106.88|110.06|107.2|109.74|106.88|0
1646795070000|2022-03-09 03:04:30|109.79|106.93|109.57|106.71|109.79|106.93|109.57|106.71|0
1646795080000|2022-03-09 03:04:40|109.46|106.6|109.46|106.6|109.46|106.6|109.41|106.55|0
1646795090000|2022-03-09 03:04:50|109.52|106.66|109.57|106.71|109.57|106.71|109.46|106.6|0
1646795100000|2022-03-09 03:05:00|109.63|106.77|109.95|107.09|109.95|107.09|109.63|106.77|0
1646795110000|2022-03-09 03:05:10|109.73|106.87|109.68|106.82|109.73|106.87|109.68|106.82|0
1646795120000|2022-03-09 03:05:20|109.73|106.87|109.73|106.87|109.84|106.98|109.73|106.87|0
1646795130000|2022-03-09 03:05:30|109.79|106.93|109.63|106.77|109.79|106.93|109.63|106.77|0
1646795140000|2022-03-09 03:05:40|109.73|106.87|109.73|106.87|109.73|106.87|109.73|106.87|0
1646795150000|2022-03-09 03:05:50|109.84|106.98|109.84|106.98|109.89|107.03|109.79|106.93|0
1646795160000|2022-03-09 03:06:00|109.89|107.03|109.52|106.66|109.89|107.03|109.52|106.66|0
1646795170000|2022-03-09 03:06:10|109.63|106.77|109.63|106.77|109.63|106.77|109.63|106.77|0
1646795180000|2022-03-09 03:06:20|109.68|106.82|109.68|106.82|109.68|106.82|109.63|106.77|0
1646795190000|2022-03-09 03:06:30|109.78|106.92|109.57|106.71|109.78|106.92|109.57|106.71|0
1646795200000|2022-03-09 03:06:40|109.63|106.77|109.46|106.6|109.68|106.82|109.46|106.6|0
1646795210000|2022-03-09 03:06:50|109.57|106.71|109.41|106.55|109.57|106.71|109.41|106.55|0
1646795220000|2022-03-09 03:07:00|109.46|106.6|109.46|106.6|109.52|106.66|109.46|106.6|0
1646795230000|2022-03-09 03:07:10|109.41|106.55|109.57|106.71|109.62|106.76|109.41|106.55|0
1646795240000|2022-03-09 03:07:20|109.62|106.76|109.68|106.82|109.68|106.82|109.57|106.71|0
1646795250000|2022-03-09 03:07:30|109.62|106.76|109.68|106.82|109.68|106.82|109.62|106.76|0
1646795260000|2022-03-09 03:07:40|109.57|106.71|109.73|106.87|109.73|106.87|109.57|106.71|0
1646795270000|2022-03-09 03:07:50|109.68|106.82|109.57|106.71|109.68|106.82|109.57|106.71|0
1646795280000|2022-03-09 03:08:00|109.46|106.6|109.46|106.6|109.46|106.6|109.3|106.44|0
1646795290000|2022-03-09 03:08:10|109.52|106.66|109.52|106.66|109.57|106.71|109.52|106.66|0
1646795300000|2022-03-09 03:08:20|109.35|106.49|109.19|106.33|109.35|106.49|109.19|106.33|0
1646795310000|2022-03-09 03:08:30|109.09|106.23|109.19|106.33|109.24|106.38|109.09|106.23|0
1646795320000|2022-03-09 03:08:40|109.08|106.22|109.08|106.22|109.19|106.33|109.08|106.22|0
1646795330000|2022-03-09 03:08:50|108.98|106.12|109.08|106.22|109.08|106.22|108.98|106.12|0
1646795340000|2022-03-09 03:09:00|109.24|106.38|109.08|106.22|109.3|106.44|109.08|106.22|0
1646795350000|2022-03-09 03:09:10|109.19|106.33|109.24|106.38|109.24|106.38|109.19|106.33|0
1646795360000|2022-03-09 03:09:20|109.41|106.55|109.46|106.6|109.51|106.65|109.41|106.55|0
1646795370000|2022-03-09 03:09:30|109.41|106.55|109.3|106.44|109.41|106.55|109.3|106.44|0
1646795380000|2022-03-09 03:09:40|109.35|106.49|109.35|106.49|109.35|106.49|109.35|106.49|0
1646795390000|2022-03-09 03:09:50|109.41|106.55|109.35|106.49|109.41|106.55|109.35|106.49|0
1646795400000|2022-03-09 03:10:00|109.41|106.55|109.51|106.65|109.51|106.65|109.3|106.44|0
1646795410000|2022-03-09 03:10:10|109.56|106.7|109.89|107.03|109.89|107.03|109.56|106.7|0
1646795420000|2022-03-09 03:10:20|109.84|106.98|109.67|106.81|109.84|106.98|109.67|106.81|0
1646795430000|2022-03-09 03:10:30|109.73|106.87|109.35|106.49|109.73|106.87|109.35|106.49|0
1646795440000|2022-03-09 03:10:40|109.24|106.38|109.13|106.27|109.24|106.38|109.13|106.27|0
1646795450000|2022-03-09 03:10:50|109.19|106.33|108.97|106.11|109.19|106.33|108.97|106.11|0
1646795460000|2022-03-09 03:11:00|109.03|106.17|109.03|106.17|109.03|106.17|108.97|106.11|0
1646795470000|2022-03-09 03:11:10|108.92|106.06|108.81|105.95|108.92|106.06|108.76|105.9|0
1646795480000|2022-03-09 03:11:20|108.7|105.84|108.7|105.84|108.76|105.9|108.7|105.84|0
1646795490000|2022-03-09 03:11:30|108.81|105.95|108.92|106.06|108.97|106.11|108.81|105.95|0
1646795500000|2022-03-09 03:11:40|108.97|106.11|108.87|106.01|108.97|106.11|108.87|106.01|0
1646795510000|2022-03-09 03:11:50|108.97|106.11|109.02|106.16|109.02|106.16|108.92|106.06|0
1646795520000|2022-03-09 03:12:00|108.97|106.11|109.02|106.16|109.02|106.16|108.97|106.11|0
1646795530000|2022-03-09 03:12:10|109.13|106.27|109.08|106.22|109.19|106.33|109.08|106.22|0
1646795540000|2022-03-09 03:12:20|109.02|106.16|109.02|106.16|109.08|106.22|108.97|106.11|0
1646795550000|2022-03-09 03:12:30|109.4|106.54|109.29|106.43|109.4|106.54|109.29|106.43|0
1646795560000|2022-03-09 03:12:40|109.24|106.38|109.13|106.27|109.24|106.38|109.13|106.27|0
1646795570000|2022-03-09 03:12:50|109.08|106.22|108.97|106.11|109.13|106.27|108.97|106.11|0
1646795580000|2022-03-09 03:13:00|108.81|105.95|108.81|105.95|108.86|106|108.76|105.9|0
1646795590000|2022-03-09 03:13:10|108.7|105.84|108.54|105.68|108.7|105.84|108.54|105.68|0
1646795600000|2022-03-09 03:13:20|108.59|105.73|108.44|105.58|108.59|105.73|108.44|105.58|0
1646795610000|2022-03-09 03:13:30|108.49|105.63|108.44|105.58|108.49|105.63|108.44|105.58|0
1646795620000|2022-03-09 03:13:40|108.54|105.68|108.86|106|108.86|106|108.54|105.68|0
1646795630000|2022-03-09 03:13:50|108.7|105.84|108.76|105.9|108.81|105.95|108.7|105.84|0
1646795640000|2022-03-09 03:14:00|108.91|106.05|108.91|106.05|108.97|106.11|108.91|106.05|0
1646795650000|2022-03-09 03:14:10|108.97|106.11|108.97|106.11|108.97|106.11|108.97|106.11|0
1646795660000|2022-03-09 03:14:20|108.91|106.05|108.86|106|108.97|106.11|108.86|106|0
1646795670000|2022-03-09 03:14:30|108.7|105.84|108.65|105.79|108.7|105.84|108.65|105.79|0
1646795680000|2022-03-09 03:14:40|108.76|105.9|108.7|105.84|108.76|105.9|108.7|105.84|0
1646795700000|2022-03-09 03:15:00|108.65|105.79|108.81|105.95|108.86|106|108.65|105.79|0
1646795710000|2022-03-09 03:15:10|108.86|106|108.81|105.95|108.91|106.05|108.75|105.89|0
1646795720000|2022-03-09 03:15:20|108.75|105.89|108.7|105.84|108.81|105.95|108.7|105.84|0
1646795730000|2022-03-09 03:15:30|108.59|105.73|108.7|105.84|108.7|105.84|108.59|105.73|0
1646795740000|2022-03-09 03:15:40|108.59|105.73|108.48|105.62|108.59|105.73|108.48|105.62|0
1646795750000|2022-03-09 03:15:50|108.43|105.57|108.54|105.68|108.54|105.68|108.43|105.57|0
1646795760000|2022-03-09 03:16:00|108.48|105.62|108.65|105.79|108.65|105.79|108.43|105.57|0
1646795770000|2022-03-09 03:16:10|108.54|105.68|108.7|105.84|108.7|105.84|108.43|105.57|0
1646795780000|2022-03-09 03:16:20|108.75|105.89|108.7|105.84|108.8|105.94|108.7|105.84|0
1646795790000|2022-03-09 03:16:30|108.75|105.89|108.8|105.94|108.8|105.94|108.75|105.89|0
1646795800000|2022-03-09 03:16:40|108.86|106|108.75|105.89|108.91|106.05|108.75|105.89|0
1646795810000|2022-03-09 03:16:50|108.7|105.84|108.43|105.57|108.7|105.84|108.43|105.57|0
1646795820000|2022-03-09 03:17:00|108.54|105.68|108.43|105.57|108.54|105.68|108.43|105.57|0
1646795830000|2022-03-09 03:17:10|108.54|105.68|107.47|104.61|108.54|105.68|107.15|104.29|0
1646795840000|2022-03-09 03:17:20|107.2|104.34|106.73|103.87|107.2|104.34|106.73|103.87|0
1646795850000|2022-03-09 03:17:30|106.31|103.45|106.31|103.45|106.62|103.76|106.15|103.29|0
1646795860000|2022-03-09 03:17:40|106.46|103.6|106.67|103.81|106.67|103.81|106.46|103.6|0
1646795870000|2022-03-09 03:17:50|106.78|103.92|107.15|104.29|107.15|104.29|106.78|103.92|0
1646795880000|2022-03-09 03:18:00|107.31|104.45|107.52|104.66|107.52|104.66|107.15|104.29|0
1646795890000|2022-03-09 03:18:10|107.79|104.93|107.47|104.61|107.79|104.93|107.47|104.61|0
1646795900000|2022-03-09 03:18:20|107.26|104.4|106.83|103.97|107.26|104.4|106.83|103.97|0
1646795910000|2022-03-09 03:18:30|106.88|104.02|107.2|104.34|107.2|104.34|106.88|104.02|0
1646795920000|2022-03-09 03:18:40|107.31|104.45|107.2|104.34|107.36|104.5|107.2|104.34|0
1646795930000|2022-03-09 03:18:50|107.26|104.4|107.31|104.45|107.31|104.45|107.26|104.4|0
1646795940000|2022-03-09 03:19:00|107.15|104.29|107.04|104.18|107.15|104.29|106.99|104.13|0
1646795950000|2022-03-09 03:19:10|107.09|104.23|106.94|104.08|107.09|104.23|106.94|104.08|0
1646795960000|2022-03-09 03:19:20|106.88|104.02|107.04|104.18|107.15|104.29|106.88|104.02|0
1646795980000|2022-03-09 03:19:40|107.15|104.29|106.88|104.02|107.15|104.29|106.88|104.02|0
1646795990000|2022-03-09 03:19:50|106.94|104.08|107.04|104.18|107.04|104.18|106.94|104.08|0
1646796000000|2022-03-09 03:20:00|107.09|104.23|107.04|104.18|107.09|104.23|107.04|104.18|0
1646796010000|2022-03-09 03:20:10|107.15|104.29|107.31|104.45|107.36|104.5|107.15|104.29|0
1646796020000|2022-03-09 03:20:20|107.25|104.39|107.41|104.55|107.47|104.61|107.2|104.34|0
1646796030000|2022-03-09 03:20:30|107.52|104.66|107.79|104.93|107.79|104.93|107.52|104.66|0
1646796040000|2022-03-09 03:20:40|107.73|104.87|107.79|104.93|107.79|104.93|107.73|104.87|0
1646796050000|2022-03-09 03:20:50|107.89|105.03|107.62|104.76|107.89|105.03|107.62|104.76|0
1646796060000|2022-03-09 03:21:00|107.68|104.82|107.68|104.82|107.73|104.87|107.57|104.71|0
1646796070000|2022-03-09 03:21:10|107.89|105.03|108|105.14|108.05|105.19|107.89|105.03|0
1646796080000|2022-03-09 03:21:20|108.21|105.35|108.85|105.99|108.85|105.99|108.21|105.35|0
1646796090000|2022-03-09 03:21:30|108.75|105.89|109.23|106.37|109.39|106.53|108.75|105.89|0
1646796100000|2022-03-09 03:21:40|109.39|106.53|109.28|106.42|109.5|106.64|109.28|106.42|0
1646796110000|2022-03-09 03:21:50|109.17|106.31|109.07|106.21|109.17|106.31|109.01|106.15|0
1646796120000|2022-03-09 03:22:00|108.9|106.04|109.01|106.15|109.01|106.15|108.75|105.89|0
1646796130000|2022-03-09 03:22:10|109.07|106.21|109.39|106.53|109.39|106.53|109.07|106.21|0
1646796140000|2022-03-09 03:22:20|109.6|106.74|109.55|106.69|109.6|106.74|109.44|106.58|0
1646796150000|2022-03-09 03:22:30|109.39|106.53|109.28|106.42|109.39|106.53|109.12|106.26|0
1646796160000|2022-03-09 03:22:40|109.5|106.64|109.22|106.36|109.5|106.64|109.22|106.36|0
1646796170000|2022-03-09 03:22:50|109.33|106.47|109.12|106.26|109.33|106.47|109.12|106.26|0
1646796180000|2022-03-09 03:23:00|109.17|106.31|109.28|106.42|109.39|106.53|109.17|106.31|0
1646796190000|2022-03-09 03:23:10|109.22|106.36|109.39|106.53|109.39|106.53|109.22|106.36|0
1646796200000|2022-03-09 03:23:20|109.6|106.74|109.6|106.74|109.6|106.74|109.55|106.69|0
1646796210000|2022-03-09 03:23:30|109.55|106.69|109.39|106.53|109.55|106.69|109.39|106.53|0
1646796220000|2022-03-09 03:23:40|109.49|106.63|109.49|106.63|109.6|106.74|109.49|106.63|0
1646796230000|2022-03-09 03:23:50|109.44|106.58|109.55|106.69|109.55|106.69|109.39|106.53|0
1646796240000|2022-03-09 03:24:00|109.39|106.53|109.44|106.58|109.49|106.63|109.39|106.53|0
1646796250000|2022-03-09 03:24:10|109.33|106.47|109.49|106.63|109.49|106.63|109.17|106.31|0
1646796260000|2022-03-09 03:24:20|109.44|106.58|109.71|106.85|109.71|106.85|109.39|106.53|0
1646796270000|2022-03-09 03:24:30|109.6|106.74|109.71|106.85|109.82|106.96|109.6|106.74|0
1646796280000|2022-03-09 03:24:40|109.54|106.68|109.49|106.63|109.6|106.74|109.49|106.63|0
1646796290000|2022-03-09 03:24:50|109.28|106.42|109.44|106.58|109.44|106.58|109.17|106.31|0
1646796300000|2022-03-09 03:25:00|108.96|106.1|109.39|106.53|109.39|106.53|108.96|106.1|0
1646796310000|2022-03-09 03:25:10|109.44|106.58|109.38|106.52|109.44|106.58|109.28|106.42|0
1646796320000|2022-03-09 03:25:20|109.49|106.63|109.6|106.74|109.6|106.74|109.49|106.63|0
1646796330000|2022-03-09 03:25:30|109.54|106.68|109.6|106.74|109.6|106.74|109.54|106.68|0
1646796340000|2022-03-09 03:25:40|109.33|106.47|109.11|106.25|109.38|106.52|109.11|106.25|0
1646796350000|2022-03-09 03:25:50|109.22|106.36|109.11|106.25|109.22|106.36|109.11|106.25|0
1646796360000|2022-03-09 03:26:00|109.22|106.36|109.17|106.31|109.28|106.42|109.11|106.25|0
1646796370000|2022-03-09 03:26:10|109.11|106.25|109.11|106.25|109.11|106.25|109.11|106.25|0
1646796380000|2022-03-09 03:26:20|109.17|106.31|109.43|106.57|109.43|106.57|109.17|106.31|0
1646796390000|2022-03-09 03:26:30|109.6|106.74|109.54|106.68|109.65|106.79|109.49|106.63|0
1646796400000|2022-03-09 03:26:40|109.6|106.74|109.43|106.57|109.6|106.74|109.43|106.57|0
1646796410000|2022-03-09 03:26:50|109.49|106.63|109.54|106.68|109.54|106.68|109.43|106.57|0
1646796420000|2022-03-09 03:27:00|109.49|106.63|109.33|106.47|109.54|106.68|109.33|106.47|0
1646796430000|2022-03-09 03:27:10|109.38|106.52|109.38|106.52|109.43|106.57|109.33|106.47|0
1646796440000|2022-03-09 03:27:20|109.33|106.47|109.27|106.41|109.33|106.47|109.22|106.36|0
1646796450000|2022-03-09 03:27:30|109.22|106.36|109.11|106.25|109.22|106.36|109.11|106.25|0
1646796460000|2022-03-09 03:27:40|109.06|106.2|108.9|106.04|109.06|106.2|108.9|106.04|0
1646796470000|2022-03-09 03:27:50|109.06|106.2|109.17|106.31|109.17|106.31|108.95|106.09|0
1646796480000|2022-03-09 03:28:00|109.27|106.41|109.17|106.31|109.27|106.41|109.17|106.31|0
1646796490000|2022-03-09 03:28:10|109|106.14|108.95|106.09|109.06|106.2|108.95|106.09|0
1646796500000|2022-03-09 03:28:20|109.06|106.2|108.9|106.04|109.06|106.2|108.9|106.04|0
1646796510000|2022-03-09 03:28:30|108.95|106.09|108.95|106.09|109.06|106.2|108.9|106.04|0
1646796520000|2022-03-09 03:28:40|109|106.14|109|106.14|109.06|106.2|109|106.14|0
1646796540000|2022-03-09 03:29:00|109.06|106.2|109|106.14|109.11|106.25|109|106.14|0
1646796550000|2022-03-09 03:29:10|109.11|106.25|108.89|106.03|109.11|106.25|108.89|106.03|0
1646796560000|2022-03-09 03:29:20|108.95|106.09|108.79|105.93|109|106.14|108.79|105.93|0
1646796570000|2022-03-09 03:29:30|108.74|105.88|108.74|105.88|108.79|105.93|108.74|105.88|0
1646796580000|2022-03-09 03:29:40|108.79|105.93|108.79|105.93|108.79|105.93|108.74|105.88|0
1646796590000|2022-03-09 03:29:50|108.73|105.87|108.68|105.82|108.79|105.93|108.68|105.82|0
1646796600000|2022-03-09 03:30:00|108.63|105.77|108.89|106.03|108.89|106.03|108.63|105.77|0
1646796610000|2022-03-09 03:30:10|108.84|105.98|108.95|106.09|108.95|106.09|108.79|105.93|0
1646796620000|2022-03-09 03:30:20|108.84|105.98|108.95|106.09|108.95|106.09|108.73|105.87|0
1646796630000|2022-03-09 03:30:30|109|106.14|109.38|106.52|109.38|106.52|109|106.14|0
1646796640000|2022-03-09 03:30:40|109.43|106.57|109.7|106.84|109.7|106.84|109.43|106.57|0
1646796650000|2022-03-09 03:30:50|109.81|106.95|110.35|107.49|110.35|107.49|109.81|106.95|0
1646796660000|2022-03-09 03:31:00|110.4|107.54|110.35|107.49|110.56|107.7|110.35|107.49|0
1646796670000|2022-03-09 03:31:10|110.29|107.43|110.02|107.16|110.29|107.43|110.02|107.16|0
1646796680000|2022-03-09 03:31:20|110.07|107.21|109.92|107.06|110.07|107.21|109.59|106.73|0
1646796690000|2022-03-09 03:31:30|109.86|107|109.97|107.11|110.02|107.16|109.81|106.95|0
1646796700000|2022-03-09 03:31:40|109.75|106.89|109.75|106.89|109.91|107.05|109.7|106.84|0
1646796710000|2022-03-09 03:31:50|109.81|106.95|109.91|107.05|109.91|107.05|109.81|106.95|0
1646796720000|2022-03-09 03:32:00|109.97|107.11|109.91|107.05|110.07|107.21|109.91|107.05|0
1646796730000|2022-03-09 03:32:10|109.86|107|109.7|106.84|109.86|107|109.7|106.84|0
1646796740000|2022-03-09 03:32:20|109.75|106.89|110.07|107.21|110.07|107.21|109.75|106.89|0
1646796750000|2022-03-09 03:32:30|110.02|107.16|110.13|107.27|110.13|107.27|110.02|107.16|0
1646796760000|2022-03-09 03:32:40|110.18|107.32|110.18|107.32|110.24|107.38|110.18|107.32|0
1646796770000|2022-03-09 03:32:50|110.02|107.16|109.91|107.05|110.02|107.16|109.91|107.05|0
1646796780000|2022-03-09 03:33:00|110.07|107.21|110.13|107.27|110.13|107.27|110.07|107.21|0
1646796790000|2022-03-09 03:33:10|110.18|107.32|109.96|107.1|110.18|107.32|109.96|107.1|0
1646796800000|2022-03-09 03:33:20|109.91|107.05|109.91|107.05|109.91|107.05|109.86|107|0
1646796810000|2022-03-09 03:33:30|109.96|107.1|109.86|107|109.96|107.1|109.8|106.94|0
1646796820000|2022-03-09 03:33:40|109.8|106.94|109.53|106.67|109.8|106.94|109.53|106.67|0
1646796830000|2022-03-09 03:33:50|109.59|106.73|109.37|106.51|109.59|106.73|109.37|106.51|0
1646796840000|2022-03-09 03:34:00|109.42|106.56|109.91|107.05|109.91|107.05|109.42|106.56|0
1646796850000|2022-03-09 03:34:10|110.02|107.16|109.96|107.1|110.02|107.16|109.96|107.1|0
1646796860000|2022-03-09 03:34:20|109.91|107.05|110.18|107.32|110.34|107.48|109.91|107.05|0
1646796870000|2022-03-09 03:34:30|110.13|107.27|110.13|107.27|110.13|107.27|110.13|107.27|0
1646796880000|2022-03-09 03:34:40|110.02|107.16|110.02|107.16|110.13|107.27|110.02|107.16|0
1646796890000|2022-03-09 03:34:50|110.13|107.27|110.29|107.43|110.29|107.43|110.13|107.27|0
1646796900000|2022-03-09 03:35:00|110.34|107.48|110.56|107.7|110.56|107.7|110.34|107.48|0
1646796910000|2022-03-09 03:35:10|110.5|107.64|110.34|107.48|110.5|107.64|110.34|107.48|0
1646796920000|2022-03-09 03:35:20|110.29|107.43|109.91|107.05|110.29|107.43|109.91|107.05|0
1646796930000|2022-03-09 03:35:30|110.18|107.32|110.29|107.43|110.29|107.43|110.13|107.27|0
1646796940000|2022-03-09 03:35:40|110.34|107.48|110.67|107.81|110.67|107.81|110.34|107.48|0
1646796950000|2022-03-09 03:35:50|110.56|107.7|110.67|107.81|110.67|107.81|110.56|107.7|0
1646796960000|2022-03-09 03:36:00|110.61|107.75|110.88|108.02|110.88|108.02|110.61|107.75|0
1646796970000|2022-03-09 03:36:10|110.99|108.13|110.72|107.86|110.99|108.13|110.67|107.81|0
1646796980000|2022-03-09 03:36:20|110.61|107.75|110.77|107.91|110.77|107.91|110.61|107.75|0
1646796990000|2022-03-09 03:36:30|110.67|107.81|110.61|107.75|110.72|107.86|110.61|107.75|0
1646797000000|2022-03-09 03:36:40|110.72|107.86|111.04|108.18|111.04|108.18|110.66|107.8|0
1646797010000|2022-03-09 03:36:50|110.88|108.02|110.88|108.02|110.88|108.02|110.82|107.96|0
1646797020000|2022-03-09 03:37:00|110.82|107.96|110.99|108.13|110.99|108.13|110.82|107.96|0
1646797030000|2022-03-09 03:37:10|110.93|108.07|110.88|108.02|110.93|108.07|110.82|107.96|0
1646797040000|2022-03-09 03:37:20|110.77|107.91|110.72|107.86|110.77|107.91|110.66|107.8|0
1646797050000|2022-03-09 03:37:30|110.66|107.8|110.56|107.7|110.72|107.86|110.56|107.7|0
1646797060000|2022-03-09 03:37:40|110.5|107.64|110.34|107.48|110.5|107.64|110.34|107.48|0
1646797070000|2022-03-09 03:37:50|110.39|107.53|110.28|107.42|110.39|107.53|110.23|107.37|0
1646797080000|2022-03-09 03:38:00|110.34|107.48|110.5|107.64|110.5|107.64|110.28|107.42|0
1646797090000|2022-03-09 03:38:10|110.66|107.8|110.34|107.48|110.66|107.8|110.28|107.42|0
1646797100000|2022-03-09 03:38:20|110.23|107.37|110.23|107.37|110.23|107.37|110.23|107.37|0
1646797110000|2022-03-09 03:38:30|110.34|107.48|110.28|107.42|110.34|107.48|110.17|107.31|0
1646797120000|2022-03-09 03:38:40|110.23|107.37|110.34|107.48|110.34|107.48|110.17|107.31|0
1646797130000|2022-03-09 03:38:50|110.28|107.42|110.39|107.53|110.39|107.53|110.23|107.37|0
1646797140000|2022-03-09 03:39:00|110.34|107.48|110.28|107.42|110.34|107.48|110.01|107.15|0
1646797150000|2022-03-09 03:39:10|110.12|107.26|109.8|106.94|110.12|107.26|109.8|106.94|0
1646797160000|2022-03-09 03:39:20|109.85|106.99|110.06|107.2|110.12|107.26|109.85|106.99|0
1646797170000|2022-03-09 03:39:30|110.12|107.26|110.28|107.42|110.28|107.42|110.12|107.26|0
1646797180000|2022-03-09 03:39:40|110.39|107.53|110.39|107.53|110.44|107.58|110.39|107.53|0
1646797190000|2022-03-09 03:39:50|110.23|107.37|110.17|107.31|110.39|107.53|110.17|107.31|0
1646797200000|2022-03-09 03:40:00|110.28|107.42|110.06|107.2|110.28|107.42|110.06|107.2|0
1646797210000|2022-03-09 03:40:10|110.01|107.15|110.01|107.15|110.01|107.15|110.01|107.15|0
1646797220000|2022-03-09 03:40:20|109.95|107.09|109.95|107.09|109.95|107.09|109.85|106.99|0
1646797230000|2022-03-09 03:40:30|110.12|107.26|109.85|106.99|110.12|107.26|109.85|106.99|0
1646797240000|2022-03-09 03:40:40|109.79|106.93|109.74|106.88|109.79|106.93|109.74|106.88|0
1646797250000|2022-03-09 03:40:50|109.79|106.93|109.85|106.99|109.85|106.99|109.74|106.88|0
1646797260000|2022-03-09 03:41:00|109.79|106.93|109.9|107.04|109.9|107.04|109.79|106.93|0
1646797270000|2022-03-09 03:41:10|109.85|106.99|110.23|107.37|110.28|107.42|109.85|106.99|0
1646797280000|2022-03-09 03:41:20|110.01|107.15|110.01|107.15|110.01|107.15|109.95|107.09|0
1646797290000|2022-03-09 03:41:30|110.06|107.2|110.23|107.37|110.23|107.37|110.01|107.15|0
1646797300000|2022-03-09 03:41:40|110.17|107.31|110.28|107.42|110.28|107.42|110.17|107.31|0
1646797310000|2022-03-09 03:41:50|110.23|107.37|109.9|107.04|110.23|107.37|109.9|107.04|0
1646797320000|2022-03-09 03:42:00|109.69|106.83|109.74|106.88|109.79|106.93|109.63|106.77|0
1646797330000|2022-03-09 03:42:10|109.63|106.77|109.63|106.77|109.69|106.83|109.63|106.77|0
1646797340000|2022-03-09 03:42:20|109.68|106.82|109.58|106.72|109.68|106.82|109.58|106.72|0
1646797350000|2022-03-09 03:42:30|109.63|106.77|109.63|106.77|109.68|106.82|109.63|106.77|0
1646797360000|2022-03-09 03:42:40|109.74|106.88|109.74|106.88|109.74|106.88|109.74|106.88|0
1646797370000|2022-03-09 03:42:50|109.63|106.77|109.52|106.66|109.63|106.77|109.52|106.66|0
1646797380000|2022-03-09 03:43:00|109.58|106.72|110.38|107.52|110.38|107.52|109.58|106.72|0
1646797390000|2022-03-09 03:43:10|110.28|107.42|110.33|107.47|110.33|107.47|110.28|107.42|0
1646797400000|2022-03-09 03:43:20|110.22|107.36|110.33|107.47|110.33|107.47|110.22|107.36|0
1646797410000|2022-03-09 03:43:30|110.22|107.36|110.27|107.41|110.27|107.41|110.22|107.36|0
1646797420000|2022-03-09 03:43:40|110.22|107.36|110.17|107.31|110.22|107.36|110.11|107.25|0
1646797430000|2022-03-09 03:43:50|110.22|107.36|110.17|107.31|110.22|107.36|110.17|107.31|0
1646797440000|2022-03-09 03:44:00|110.01|107.15|109.84|106.98|110.11|107.25|109.84|106.98|0
1646797450000|2022-03-09 03:44:10|109.79|106.93|109.73|106.87|109.79|106.93|109.73|106.87|0
1646797460000|2022-03-09 03:44:20|109.79|106.93|109.9|107.04|109.9|107.04|109.79|106.93|0
1646797470000|2022-03-09 03:44:30|110.01|107.15|110.01|107.15|110.01|107.15|109.95|107.09|0
1646797480000|2022-03-09 03:44:40|109.84|106.98|109.9|107.04|109.95|107.09|109.84|106.98|0
1646797490000|2022-03-09 03:44:50|109.84|106.98|110.22|107.36|110.22|107.36|109.84|106.98|0
1646797500000|2022-03-09 03:45:00|110.44|107.58|110.22|107.36|110.44|107.58|110.22|107.36|0
1646797510000|2022-03-09 03:45:10|110.11|107.25|110.11|107.25|110.22|107.36|110.11|107.25|0
1646797530000|2022-03-09 03:45:30|110.22|107.36|110.33|107.47|110.33|107.47|110.22|107.36|0
1646797540000|2022-03-09 03:45:40|110.54|107.68|110.76|107.9|110.76|107.9|110.44|107.58|0
1646797550000|2022-03-09 03:45:50|110.92|108.06|110.76|107.9|110.92|108.06|110.76|107.9|0
1646797560000|2022-03-09 03:46:00|110.65|107.79|110.44|107.58|110.65|107.79|110.44|107.58|0
1646797570000|2022-03-09 03:46:10|110.27|107.41|110.44|107.58|110.44|107.58|110.27|107.41|0
1646797580000|2022-03-09 03:46:20|110.49|107.63|110.44|107.58|110.49|107.63|110.44|107.58|0
1646797590000|2022-03-09 03:46:30|110.33|107.47|110.33|107.47|110.38|107.52|110.33|107.47|0
1646797600000|2022-03-09 03:46:40|110.38|107.52|110.49|107.63|110.49|107.63|110.38|107.52|0
1646797610000|2022-03-09 03:46:50|110.43|107.57|110.33|107.47|110.43|107.57|110.33|107.47|0
1646797620000|2022-03-09 03:47:00|110.16|107.3|110.11|107.25|110.16|107.3|110.11|107.25|0
1646797630000|2022-03-09 03:47:10|110.16|107.3|110.43|107.57|110.43|107.57|110.11|107.25|0
1646797640000|2022-03-09 03:47:20|110.33|107.47|110.54|107.68|110.54|107.68|110.33|107.47|0
1646797650000|2022-03-09 03:47:30|110.87|108.01|110.81|107.95|110.87|108.01|110.81|107.95|0
1646797660000|2022-03-09 03:47:40|110.87|108.01|110.54|107.68|110.87|108.01|110.54|107.68|0
1646797670000|2022-03-09 03:47:50|110.59|107.73|110.65|107.79|110.65|107.79|110.59|107.73|0
1646797680000|2022-03-09 03:48:00|110.7|107.84|110.65|107.79|110.76|107.9|110.65|107.79|0
1646797690000|2022-03-09 03:48:10|110.59|107.73|110.65|107.79|110.65|107.79|110.59|107.73|0
1646797700000|2022-03-09 03:48:20|110.59|107.73|110.59|107.73|110.65|107.79|110.54|107.68|0
1646797710000|2022-03-09 03:48:30|110.65|107.79|110.59|107.73|110.65|107.79|110.59|107.73|0
1646797720000|2022-03-09 03:48:40|110.65|107.79|110.48|107.62|110.65|107.79|110.48|107.62|0
1646797730000|2022-03-09 03:48:50|110.38|107.52|110.54|107.68|110.54|107.68|110.38|107.52|0
1646797740000|2022-03-09 03:49:00|110.7|107.84|110.48|107.62|110.7|107.84|110.48|107.62|0
1646797750000|2022-03-09 03:49:10|110.38|107.52|110.32|107.46|110.38|107.52|110.32|107.46|0
1646797760000|2022-03-09 03:49:20|110.38|107.52|110.43|107.57|110.48|107.62|110.38|107.52|0
1646797770000|2022-03-09 03:49:30|110.32|107.46|110.32|107.46|110.32|107.46|110.32|107.46|0
1646797780000|2022-03-09 03:49:40|110.21|107.35|110.21|107.35|110.21|107.35|110.21|107.35|0
1646797790000|2022-03-09 03:49:50|110.32|107.46|110.32|107.46|110.32|107.46|110.32|107.46|0
1646797800000|2022-03-09 03:50:00|110.21|107.35|110.21|107.35|110.21|107.35|110.21|107.35|0
1646797810000|2022-03-09 03:50:10|110.16|107.3|110.21|107.35|110.21|107.35|110.11|107.25|0
1646797820000|2022-03-09 03:50:20|110.32|107.46|110.32|107.46|110.32|107.46|110.32|107.46|0
1646797830000|2022-03-09 03:50:30|110.43|107.57|110.27|107.41|110.43|107.57|110.27|107.41|0
1646797840000|2022-03-09 03:50:40|110.32|107.46|110.32|107.46|110.32|107.46|110.32|107.46|0
1646797850000|2022-03-09 03:50:50|110.26|107.4|110.26|107.4|110.26|107.4|110.26|107.4|0
1646797860000|2022-03-09 03:51:00|110.16|107.3|110.1|107.24|110.16|107.3|110.1|107.24|0
1646797920000|2022-03-09 03:52:00|110.32|107.46|110.21|107.35|110.32|107.46|110.21|107.35|0
1646797930000|2022-03-09 03:52:10|110.32|107.46|110.15|107.29|110.32|107.46|110.15|107.29|0
1646797940000|2022-03-09 03:52:20|110.1|107.24|110.15|107.29|110.21|107.35|110.1|107.24|0
1646797950000|2022-03-09 03:52:30|110.21|107.35|110.21|107.35|110.21|107.35|110.21|107.35|0
1646797960000|2022-03-09 03:52:40|110.32|107.46|110.32|107.46|110.32|107.46|110.26|107.4|0
1646797970000|2022-03-09 03:52:50|110.26|107.4|110.15|107.29|110.26|107.4|110.15|107.29|0
1646797980000|2022-03-09 03:53:00|110.1|107.24|110.1|107.24|110.1|107.24|110.1|107.24|0
1646797990000|2022-03-09 03:53:10|110.15|107.29|110.15|107.29|110.15|107.29|110.15|107.29|0
1646798000000|2022-03-09 03:53:20|110.1|107.24|110.05|107.19|110.1|107.24|110.05|107.19|0
1646798010000|2022-03-09 03:53:30|109.99|107.13|110.21|107.35|110.21|107.35|109.99|107.13|0
1646798020000|2022-03-09 03:53:40|110.1|107.24|110.21|107.35|110.21|107.35|110.1|107.24|0
1646798040000|2022-03-09 03:54:00|110.15|107.29|110.21|107.35|110.42|107.56|110.15|107.29|0
1646798060000|2022-03-09 03:54:20|110.26|107.4|110.1|107.24|110.26|107.4|110.1|107.24|0
1646798070000|2022-03-09 03:54:30|110.15|107.29|110.21|107.35|110.21|107.35|110.15|107.29|0
1646798080000|2022-03-09 03:54:40|110.26|107.4|110.32|107.46|110.32|107.46|110.26|107.4|0
1646798090000|2022-03-09 03:54:50|110.26|107.4|110.26|107.4|110.26|107.4|110.26|107.4|0
1646798100000|2022-03-09 03:55:00|110.21|107.35|110.1|107.24|110.21|107.35|110.1|107.24|0
1646798110000|2022-03-09 03:55:10|109.72|106.86|109.83|106.97|109.83|106.97|109.72|106.86|0
1646798120000|2022-03-09 03:55:20|109.93|107.07|109.88|107.02|109.93|107.07|109.88|107.02|0
1646798130000|2022-03-09 03:55:30|109.78|106.92|109.45|106.59|109.78|106.92|109.4|106.54|0
1646798140000|2022-03-09 03:55:40|109.5|106.64|109.5|106.64|109.56|106.7|109.45|106.59|0
1646798150000|2022-03-09 03:55:50|109.45|106.59|108.91|106.05|109.45|106.59|108.91|106.05|0
1646798160000|2022-03-09 03:56:00|108.97|106.11|108.64|105.78|108.97|106.11|108.64|105.78|0
1646798170000|2022-03-09 03:56:10|108.7|105.84|109.02|106.16|109.02|106.16|108.64|105.78|0
1646798180000|2022-03-09 03:56:20|108.97|106.11|109.02|106.16|109.02|106.16|108.97|106.11|0
1646798190000|2022-03-09 03:56:30|108.96|106.1|108.96|106.1|108.96|106.1|108.96|106.1|0
1646798200000|2022-03-09 03:56:40|108.91|106.05|109.02|106.16|109.18|106.32|108.91|106.05|0
1646798210000|2022-03-09 03:56:50|108.96|106.1|108.91|106.05|108.96|106.1|108.91|106.05|0
1646798220000|2022-03-09 03:57:00|109.02|106.16|109.07|106.21|109.07|106.21|109.02|106.16|0
1646798230000|2022-03-09 03:57:10|109.02|106.16|108.86|106|109.02|106.16|108.75|105.89|0
1646798240000|2022-03-09 03:57:20|108.81|105.95|108.59|105.73|108.81|105.95|108.54|105.68|0
1646798250000|2022-03-09 03:57:30|108.54|105.68|107.74|104.88|108.54|105.68|107.68|104.82|0
1646798260000|2022-03-09 03:57:40|107.68|104.82|107.95|105.09|107.95|105.09|107.68|104.82|0
1646798270000|2022-03-09 03:57:50|107.84|104.98|107.63|104.77|107.84|104.98|107.63|104.77|0
1646798280000|2022-03-09 03:58:00|107.52|104.66|107.63|104.77|107.63|104.77|107.52|104.66|0
1646798290000|2022-03-09 03:58:10|107.47|104.61|107.2|104.34|107.47|104.61|107.2|104.34|0
1646798300000|2022-03-09 03:58:20|107.25|104.39|107.42|104.56|107.42|104.56|107.25|104.39|0
1646798310000|2022-03-09 03:58:30|107.47|104.61|107.36|104.5|107.52|104.66|107.36|104.5|0
1646798320000|2022-03-09 03:58:40|107.31|104.45|107.36|104.5|107.42|104.56|107.31|104.45|0
1646798340000|2022-03-09 03:59:00|107.2|104.34|107.25|104.39|107.31|104.45|107.1|104.24|0
1646798350000|2022-03-09 03:59:10|107.31|104.45|107.63|104.77|107.63|104.77|107.31|104.45|0
1646798360000|2022-03-09 03:59:20|107.73|104.87|107.73|104.87|107.73|104.87|107.73|104.87|0
1646798370000|2022-03-09 03:59:30|107.63|104.77|107.68|104.82|107.68|104.82|107.63|104.77|0
1646798380000|2022-03-09 03:59:40|107.63|104.77|107.68|104.82|107.73|104.87|107.57|104.71|0
1646798390000|2022-03-09 03:59:50|107.84|104.98|107.84|104.98|107.95|105.09|107.84|104.98|0
1646798400000|2022-03-09 04:00:00|107.95|105.09|107.95|105.09|108|105.14|107.95|105.09|0
1646798410000|2022-03-09 04:00:10|108|105.14|108.32|105.46|108.32|105.46|108|105.14|0
1646798420000|2022-03-09 04:00:20|108.37|105.51|108.42|105.56|108.42|105.56|108.37|105.51|0
1646798430000|2022-03-09 04:00:30|108.59|105.73|108.85|105.99|108.85|105.99|108.59|105.73|0
1646798440000|2022-03-09 04:00:40|108.91|106.05|109.12|106.26|109.23|106.37|108.91|106.05|0
1646798450000|2022-03-09 04:00:50|109.28|106.42|109.07|106.21|109.28|106.42|109.07|106.21|0
1646798460000|2022-03-09 04:01:00|109.28|106.42|109.23|106.37|109.28|106.42|109.23|106.37|0
1646798470000|2022-03-09 04:01:10|109.39|106.53|109.6|106.74|109.77|106.91|109.39|106.53|0
1646798480000|2022-03-09 04:01:20|109.66|106.8|109.77|106.91|109.82|106.96|109.66|106.8|0
1646798490000|2022-03-09 04:01:30|109.71|106.85|109.98|107.12|109.98|107.12|109.66|106.8|0
1646798500000|2022-03-09 04:01:40|110.09|107.23|112.32|109.46|112.32|109.46|110.09|107.23|0
1646798510000|2022-03-09 04:01:50|112.05|109.19|112.21|109.35|112.21|109.35|111.5|108.64|0
1646798520000|2022-03-09 04:02:00|112.15|109.29|112.43|109.57|112.48|109.62|112.15|109.29|0
1646798530000|2022-03-09 04:02:10|112.37|109.51|112.04|109.18|112.37|109.51|111.99|109.13|0
1646798540000|2022-03-09 04:02:20|112.15|109.29|112.37|109.51|112.37|109.51|112.04|109.18|0
1646798550000|2022-03-09 04:02:30|112.42|109.56|112.53|109.67|112.53|109.67|112.37|109.51|0
1646798560000|2022-03-09 04:02:40|112.48|109.62|112.42|109.56|112.48|109.62|112.42|109.56|0
1646798570000|2022-03-09 04:02:50|112.26|109.4|112.21|109.35|112.26|109.4|112.04|109.18|0
1646798580000|2022-03-09 04:03:00|112.31|109.45|112.26|109.4|112.37|109.51|112.26|109.4|0
1646798590000|2022-03-09 04:03:10|112.15|109.29|112.26|109.4|112.26|109.4|112.1|109.24|0
1646798600000|2022-03-09 04:03:20|112.37|109.51|112.2|109.34|112.37|109.51|112.15|109.29|0
1646798610000|2022-03-09 04:03:30|112.31|109.45|112.26|109.4|112.31|109.45|112.26|109.4|0
1646798620000|2022-03-09 04:03:40|112.31|109.45|112.15|109.29|112.31|109.45|112.15|109.29|0
1646798630000|2022-03-09 04:03:50|112.2|109.34|112.15|109.29|112.2|109.34|112.09|109.23|0
1646798640000|2022-03-09 04:04:00|112.04|109.18|111.77|108.91|112.04|109.18|111.77|108.91|0
1646798650000|2022-03-09 04:04:10|111.88|109.02|112.2|109.34|112.26|109.4|111.88|109.02|0
1646798660000|2022-03-09 04:04:20|112.26|109.4|112.15|109.29|112.26|109.4|112.15|109.29|0
1646798670000|2022-03-09 04:04:30|112.04|109.18|112.15|109.29|112.15|109.29|112.04|109.18|0
1646798680000|2022-03-09 04:04:40|111.93|109.07|112.04|109.18|112.04|109.18|111.93|109.07|0
1646798690000|2022-03-09 04:04:50|112.09|109.23|112.04|109.18|112.15|109.29|112.04|109.18|0
1646798700000|2022-03-09 04:05:00|112.2|109.34|112.04|109.18|112.2|109.34|112.04|109.18|0
1646798710000|2022-03-09 04:05:10|112.26|109.4|112.04|109.18|112.31|109.45|112.04|109.18|0
1646798720000|2022-03-09 04:05:20|112.09|109.23|112.2|109.34|112.26|109.4|112.09|109.23|0
1646798730000|2022-03-09 04:05:30|112.15|109.29|112.15|109.29|112.15|109.29|112.15|109.29|0
1646798740000|2022-03-09 04:05:40|112.2|109.34|112.2|109.34|112.2|109.34|112.2|109.34|0
1646798750000|2022-03-09 04:05:50|112.15|109.29|112.26|109.4|112.26|109.4|112.15|109.29|0
1646798760000|2022-03-09 04:06:00|112.37|109.51|112.42|109.56|112.42|109.56|112.37|109.51|0
1646798770000|2022-03-09 04:06:10|112.37|109.51|112.37|109.51|112.37|109.51|112.31|109.45|0
1646798780000|2022-03-09 04:06:20|112.31|109.45|112.37|109.51|112.37|109.51|112.31|109.45|0
1646798790000|2022-03-09 04:06:30|112.42|109.56|113.46|110.6|113.46|110.6|112.42|109.56|0
1646798800000|2022-03-09 04:06:40|113.41|110.55|113.41|110.55|113.41|110.55|113.41|110.55|0
1646798810000|2022-03-09 04:06:50|113.35|110.49|112.91|110.05|113.35|110.49|112.91|110.05|0
1646798820000|2022-03-09 04:07:00|112.97|110.11|112.37|109.51|112.97|110.11|112.37|109.51|0
1646798830000|2022-03-09 04:07:10|112.48|109.62|112.58|109.72|112.58|109.72|112.37|109.51|0
1646798840000|2022-03-09 04:07:20|112.48|109.62|112.42|109.56|112.48|109.62|112.42|109.56|0
1646798850000|2022-03-09 04:07:30|112.48|109.62|112.8|109.94|112.8|109.94|112.48|109.62|0
1646798860000|2022-03-09 04:07:40|112.75|109.89|112.86|110|112.86|110|112.75|109.89|0
1646798870000|2022-03-09 04:07:50|112.8|109.94|112.69|109.83|112.8|109.94|112.69|109.83|0
1646798880000|2022-03-09 04:08:00|112.8|109.94|112.91|110.05|112.91|110.05|112.75|109.89|0
1646798890000|2022-03-09 04:08:10|113.02|110.16|112.69|109.83|113.02|110.16|112.69|109.83|0
1646798900000|2022-03-09 04:08:20|112.58|109.72|112.53|109.67|112.58|109.72|112.53|109.67|0
1646798910000|2022-03-09 04:08:30|112.58|109.72|112.64|109.78|112.64|109.78|112.58|109.72|0
1646798920000|2022-03-09 04:08:40|112.69|109.83|112.69|109.83|112.69|109.83|112.58|109.72|0
1646798930000|2022-03-09 04:08:50|112.58|109.72|112.58|109.72|112.69|109.83|112.58|109.72|0
1646798940000|2022-03-09 04:09:00|112.53|109.67|112.69|109.83|112.69|109.83|112.53|109.67|0
1646798950000|2022-03-09 04:09:10|112.64|109.78|112.53|109.67|112.64|109.78|112.53|109.67|0
1646798960000|2022-03-09 04:09:20|112.58|109.72|112.63|109.77|112.74|109.88|112.58|109.72|0
1646798970000|2022-03-09 04:09:30|112.74|109.88|112.63|109.77|112.8|109.94|112.58|109.72|0
1646798980000|2022-03-09 04:09:40|112.58|109.72|112.69|109.83|112.74|109.88|112.52|109.66|0
1646799000000|2022-03-09 04:10:00|112.8|109.94|112.25|109.39|112.8|109.94|112.25|109.39|0
1646799010000|2022-03-09 04:10:10|112.47|109.61|112.2|109.34|112.47|109.61|112.2|109.34|0
1646799020000|2022-03-09 04:10:20|111.54|108.68|111.76|108.9|111.92|109.06|111.54|108.68|0
1646799030000|2022-03-09 04:10:30|111.71|108.85|111.71|108.85|111.71|108.85|111.65|108.79|0
1646799040000|2022-03-09 04:10:40|111.76|108.9|111.6|108.74|111.76|108.9|111.6|108.74|0
1646799050000|2022-03-09 04:10:50|111.71|108.85|111.76|108.9|111.81|108.95|111.71|108.85|0
1646799060000|2022-03-09 04:11:00|112.19|109.33|112.36|109.5|112.41|109.55|112.19|109.33|0
1646799070000|2022-03-09 04:11:10|112.25|109.39|112.08|109.22|112.25|109.39|112.08|109.22|0
1646799080000|2022-03-09 04:11:20|112.19|109.33|112.19|109.33|112.19|109.33|112.03|109.17|0
1646799090000|2022-03-09 04:11:30|112.14|109.28|112.36|109.5|112.36|109.5|112.14|109.28|0
1646799100000|2022-03-09 04:11:40|112.08|109.22|112.25|109.39|112.25|109.39|112.08|109.22|0
1646799110000|2022-03-09 04:11:50|112.3|109.44|112.19|109.33|112.3|109.44|112.19|109.33|0
1646799120000|2022-03-09 04:12:00|112.25|109.39|112.41|109.55|112.41|109.55|112.19|109.33|0
1646799130000|2022-03-09 04:12:10|112.47|109.61|112.36|109.5|112.47|109.61|112.36|109.5|0
1646799140000|2022-03-09 04:12:20|112.63|109.77|112.47|109.61|112.69|109.83|112.47|109.61|0
1646799150000|2022-03-09 04:12:30|112.52|109.66|112.69|109.83|112.69|109.83|112.52|109.66|0
1646799160000|2022-03-09 04:12:40|112.74|109.88|112.58|109.72|112.74|109.88|112.58|109.72|0
1646799170000|2022-03-09 04:12:50|112.69|109.83|112.69|109.83|112.69|109.83|112.69|109.83|0
1646799180000|2022-03-09 04:13:00|112.8|109.94|112.69|109.83|112.8|109.94|112.58|109.72|0
1646799190000|2022-03-09 04:13:10|112.8|109.94|112.74|109.88|112.8|109.94|112.69|109.83|0
1646799200000|2022-03-09 04:13:20|112.69|109.83|112.63|109.77|112.69|109.83|112.63|109.77|0
1646799210000|2022-03-09 04:13:30|112.69|109.83|112.63|109.77|112.69|109.83|112.63|109.77|0
1646799220000|2022-03-09 04:13:40|112.69|109.83|112.58|109.72|112.69|109.83|112.58|109.72|0
1646799230000|2022-03-09 04:13:50|112.69|109.83|113.34|110.48|113.34|110.48|112.69|109.83|0
1646799240000|2022-03-09 04:14:00|113.68|110.82|113.67|110.81|113.68|110.82|113.45|110.59|0
1646799250000|2022-03-09 04:14:10|113.79|110.93|113.67|110.81|113.79|110.93|113.56|110.7|0
1646799260000|2022-03-09 04:14:20|113.73|110.87|113.56|110.7|113.73|110.87|113.56|110.7|0
1646799270000|2022-03-09 04:14:30|113.73|110.87|113.62|110.76|113.78|110.92|113.62|110.76|0
1646799280000|2022-03-09 04:14:40|113.78|110.92|113.89|111.03|113.89|111.03|113.78|110.92|0
1646799290000|2022-03-09 04:14:50|113.78|110.92|113.89|111.03|113.89|111.03|113.67|110.81|0
1646799300000|2022-03-09 04:15:00|113.95|111.09|113.45|110.59|113.95|111.09|113.45|110.59|0
1646799310000|2022-03-09 04:15:10|113.34|110.48|113.4|110.54|113.4|110.54|113.34|110.48|0
1646799320000|2022-03-09 04:15:20|113.51|110.65|113.4|110.54|113.51|110.65|113.4|110.54|0
1646799330000|2022-03-09 04:15:30|113.29|110.43|113.45|110.59|113.45|110.59|113.29|110.43|0
1646799340000|2022-03-09 04:15:40|113.51|110.65|113.4|110.54|113.51|110.65|113.4|110.54|0
1646799350000|2022-03-09 04:15:50|113.39|110.53|113.5|110.64|113.56|110.7|113.39|110.53|0
1646799360000|2022-03-09 04:16:00|113.45|110.59|113.39|110.53|113.45|110.59|113.34|110.48|0
1646799370000|2022-03-09 04:16:10|113.45|110.59|113.39|110.53|113.45|110.59|113.34|110.48|0
1646799380000|2022-03-09 04:16:20|113.28|110.42|113.28|110.42|113.28|110.42|113.12|110.26|0
1646799390000|2022-03-09 04:16:30|113.34|110.48|113.17|110.31|113.34|110.48|113.17|110.31|0
1646799400000|2022-03-09 04:16:40|113.23|110.37|113.28|110.42|113.28|110.42|113.17|110.31|0
1646799410000|2022-03-09 04:16:50|113.34|110.48|113.34|110.48|113.45|110.59|113.34|110.48|0
1646799420000|2022-03-09 04:17:00|113.39|110.53|113.56|110.7|113.67|110.81|113.39|110.53|0
1646799430000|2022-03-09 04:17:10|113.5|110.64|113.39|110.53|113.5|110.64|113.39|110.53|0
1646799440000|2022-03-09 04:17:20|113.34|110.48|113.5|110.64|113.5|110.64|113.34|110.48|0
1646799450000|2022-03-09 04:17:30|113.56|110.7|113.67|110.81|113.78|110.92|113.56|110.7|0
1646799460000|2022-03-09 04:17:40|113.78|110.92|113.67|110.81|113.78|110.92|113.61|110.75|0
1646799470000|2022-03-09 04:17:50|113.78|110.92|113.78|110.92|113.78|110.92|113.78|110.92|0
1646799480000|2022-03-09 04:18:00|113.56|110.7|113.61|110.75|113.61|110.75|113.56|110.7|0
1646799490000|2022-03-09 04:18:10|113.67|110.81|113.89|111.03|113.89|111.03|113.67|110.81|0
1646799500000|2022-03-09 04:18:20|113.83|110.97|113.89|111.03|113.89|111.03|113.83|110.97|0
1646799510000|2022-03-09 04:18:30|113.83|110.97|113.78|110.92|113.83|110.97|113.78|110.92|0
1646799520000|2022-03-09 04:18:40|113.83|110.97|113.89|111.03|113.89|111.03|113.78|110.92|0
1646799530000|2022-03-09 04:18:50|113.83|110.97|113.94|111.08|113.94|111.08|113.83|110.97|0
1646799540000|2022-03-09 04:19:00|114|111.14|114.05|111.19|114.05|111.19|113.94|111.08|0
1646799550000|2022-03-09 04:19:10|114|111.14|113.78|110.92|114|111.14|113.72|110.86|0
1646799560000|2022-03-09 04:19:20|113.89|111.03|113.61|110.75|113.89|111.03|113.61|110.75|0
1646799570000|2022-03-09 04:19:30|113.83|110.97|113.67|110.81|113.83|110.97|113.61|110.75|0
1646799580000|2022-03-09 04:19:40|113.78|110.92|113.94|111.08|113.94|111.08|113.78|110.92|0
1646799590000|2022-03-09 04:19:50|114.05|111.19|114.16|111.3|114.16|111.3|114.05|111.19|0
1646799600000|2022-03-09 04:20:00|114.33|111.47|114.83|111.97|114.83|111.97|114.33|111.47|0
1646799610000|2022-03-09 04:20:10|114.77|111.91|114.66|111.8|114.77|111.91|114.33|111.47|0
1646799620000|2022-03-09 04:20:20|114.49|111.63|114.27|111.41|114.49|111.63|114.27|111.41|0
1646799630000|2022-03-09 04:20:30|114.22|111.36|114.11|111.25|114.22|111.36|114.11|111.25|0
1646799640000|2022-03-09 04:20:40|114.22|111.36|114.66|111.8|114.71|111.85|114.22|111.36|0
1646799650000|2022-03-09 04:20:50|114.71|111.85|114.99|112.13|114.99|112.13|114.66|111.8|0
1646799660000|2022-03-09 04:21:00|114.88|112.02|114.94|112.08|114.94|112.08|114.88|112.02|0
1646799670000|2022-03-09 04:21:10|114.88|112.02|114.71|111.85|114.88|112.02|114.55|111.69|0
1646799680000|2022-03-09 04:21:20|114.77|111.91|114.88|112.02|114.88|112.02|114.77|111.91|0
1646799690000|2022-03-09 04:21:30|114.99|112.13|114.77|111.91|114.99|112.13|114.77|111.91|0
1646799700000|2022-03-09 04:21:40|114.71|111.85|114.71|111.85|114.71|111.85|114.55|111.69|0
1646799710000|2022-03-09 04:21:50|114.66|111.8|114.71|111.85|114.71|111.85|114.66|111.8|0
1646799720000|2022-03-09 04:22:00|114.77|111.91|114.77|111.91|114.82|111.96|114.77|111.91|0
1646799730000|2022-03-09 04:22:10|114.66|111.8|114.82|111.96|114.82|111.96|114.66|111.8|0
1646799740000|2022-03-09 04:22:20|114.93|112.07|114.71|111.85|114.93|112.07|114.71|111.85|0
1646799750000|2022-03-09 04:22:30|114.66|111.8|114.49|111.63|114.77|111.91|114.44|111.58|0
1646799760000|2022-03-09 04:22:40|114.6|111.74|114.55|111.69|114.6|111.74|114.49|111.63|0
1646799770000|2022-03-09 04:22:50|114.66|111.8|114.88|112.02|114.88|112.02|114.66|111.8|0
1646799780000|2022-03-09 04:23:00|114.82|111.96|114.71|111.85|114.82|111.96|114.71|111.85|0
1646799790000|2022-03-09 04:23:10|114.77|111.91|114.99|112.13|114.99|112.13|114.77|111.91|0
1646799800000|2022-03-09 04:23:20|114.93|112.07|115.1|112.24|115.1|112.24|114.93|112.07|0
1646799810000|2022-03-09 04:23:30|115.38|112.52|115.15|112.29|115.38|112.52|115.15|112.29|0
1646799820000|2022-03-09 04:23:40|115.1|112.24|115.1|112.24|115.1|112.24|115.1|112.24|0
1646799830000|2022-03-09 04:23:50|115.15|112.29|114.93|112.07|115.15|112.29|114.93|112.07|0
1646799840000|2022-03-09 04:24:00|115.04|112.18|115.15|112.29|115.15|112.29|115.04|112.18|0
1646799850000|2022-03-09 04:24:10|115.1|112.24|115.15|112.29|115.15|112.29|115.1|112.24|0
1646799860000|2022-03-09 04:24:20|115.04|112.18|115.04|112.18|115.1|112.24|115.04|112.18|0
1646799870000|2022-03-09 04:24:30|115.1|112.24|114.71|111.85|115.1|112.24|114.71|111.85|0
1646799880000|2022-03-09 04:24:40|114.66|111.8|114.66|111.8|114.71|111.85|114.66|111.8|0
1646799890000|2022-03-09 04:24:50|114.77|111.91|114.71|111.85|114.82|111.96|114.66|111.8|0
1646799900000|2022-03-09 04:25:00|114.77|111.91|114.77|111.91|114.77|111.91|114.77|111.91|0
1646799910000|2022-03-09 04:25:10|114.6|111.74|114.21|111.35|114.6|111.74|113.88|111.02|0
1646799920000|2022-03-09 04:25:20|114.1|111.24|114.04|111.18|114.15|111.29|114.04|111.18|0
1646799930000|2022-03-09 04:25:30|113.99|111.13|113.99|111.13|114.04|111.18|113.99|111.13|0
1646799940000|2022-03-09 04:25:40|114.21|111.35|115.44|112.58|115.61|112.75|114.21|111.35|0
1646799950000|2022-03-09 04:25:50|115.5|112.64|115.5|112.64|115.61|112.75|115.5|112.64|0
1646799960000|2022-03-09 04:26:00|115.44|112.58|115.44|112.58|115.5|112.64|115.44|112.58|0
1646799970000|2022-03-09 04:26:10|115.55|112.69|116.07|113.21|116.07|113.21|115.55|112.69|0
1646799980000|2022-03-09 04:26:20|116.13|113.27|116.07|113.21|116.13|113.27|115.96|113.1|0
1646799990000|2022-03-09 04:26:30|115.96|113.1|115.91|113.05|115.96|113.1|115.79|112.93|0
1646800000000|2022-03-09 04:26:40|115.85|112.99|115.96|113.1|115.96|113.1|115.85|112.99|0
1646800010000|2022-03-09 04:26:50|115.74|112.88|116.18|113.32|116.18|113.32|115.74|112.88|0
1646800020000|2022-03-09 04:27:00|116.13|113.27|116.41|113.55|116.41|113.55|116.02|113.16|0
1646800030000|2022-03-09 04:27:10|116.35|113.49|116.63|113.77|116.68|113.82|116.35|113.49|0
1646800040000|2022-03-09 04:27:20|116.68|113.82|116.96|114.1|116.96|114.1|116.68|113.82|0
1646800050000|2022-03-09 04:27:30|116.9|114.04|116.96|114.1|116.96|114.1|116.9|114.04|0
1646800060000|2022-03-09 04:27:40|117.07|114.21|117.18|114.32|117.18|114.32|117.07|114.21|0
1646800070000|2022-03-09 04:27:50|117.07|114.21|117.41|114.55|117.41|114.55|117.07|114.21|0
1646800080000|2022-03-09 04:28:00|117.52|114.66|117.68|114.82|117.68|114.82|117.52|114.66|0
1646800090000|2022-03-09 04:28:10|117.74|114.88|117.74|114.88|117.74|114.88|117.68|114.82|0
1646800100000|2022-03-09 04:28:20|117.57|114.71|117.57|114.71|117.63|114.77|117.57|114.71|0
1646800110000|2022-03-09 04:28:30|117.35|114.49|117.85|114.99|117.85|114.99|117.29|114.43|0
1646800120000|2022-03-09 04:28:40|117.96|115.1|117.96|115.1|118.3|115.44|117.96|115.1|0
1646800130000|2022-03-09 04:28:50|117.91|115.05|118.58|115.72|118.58|115.72|117.91|115.05|0
1646800140000|2022-03-09 04:29:00|118.64|115.78|119.54|116.68|119.54|116.68|118.58|115.72|0
1646800150000|2022-03-09 04:29:10|120.27|117.41|120.1|117.24|120.27|117.41|119.93|117.07|0
1646800160000|2022-03-09 04:29:20|120.27|117.41|120.1|117.24|120.44|117.58|119.93|117.07|0
1646800170000|2022-03-09 04:29:30|120.16|117.3|119.93|117.07|120.38|117.52|119.93|117.07|0
1646800180000|2022-03-09 04:29:40|120.04|117.18|120.33|117.47|120.33|117.47|120.04|117.18|0
1646800190000|2022-03-09 04:29:50|120.38|117.52|120.56|117.7|120.61|117.75|120.27|117.41|0
1646800200000|2022-03-09 04:30:00|120.61|117.75|120.56|117.7|120.9|118.04|120.56|117.7|0
1646800210000|2022-03-09 04:30:10|120.44|117.58|120.27|117.41|120.55|117.69|120.16|117.3|0
1646800220000|2022-03-09 04:30:20|120.44|117.58|120.44|117.58|120.55|117.69|120.38|117.52|0
1646800230000|2022-03-09 04:30:30|120.33|117.47|120.27|117.41|120.44|117.58|120.27|117.41|0
1646800240000|2022-03-09 04:30:40|120.55|117.69|120.55|117.69|120.55|117.69|120.44|117.58|0
1646800250000|2022-03-09 04:30:50|120.61|117.75|120.67|117.81|120.67|117.81|120.44|117.58|0
1646800260000|2022-03-09 04:31:00|120.78|117.92|121.01|118.15|121.01|118.15|120.78|117.92|0
1646800270000|2022-03-09 04:31:10|121.06|118.2|120.78|117.92|121.12|118.26|120.78|117.92|0
1646800280000|2022-03-09 04:31:20|120.89|118.03|120.61|117.75|120.89|118.03|120.61|117.75|0
1646800290000|2022-03-09 04:31:30|120.84|117.98|120.67|117.81|120.84|117.98|120.67|117.81|0
1646800300000|2022-03-09 04:31:40|120.78|117.92|120.1|117.24|120.78|117.92|120.1|117.24|0
1646800310000|2022-03-09 04:31:50|120.15|117.29|120.27|117.41|120.38|117.52|120.15|117.29|0
1646800320000|2022-03-09 04:32:00|120.38|117.52|120.44|117.58|120.44|117.58|120.38|117.52|0
1646800330000|2022-03-09 04:32:10|120.38|117.52|120.21|117.35|120.38|117.52|120.15|117.29|0
1646800340000|2022-03-09 04:32:20|120.15|117.29|120.1|117.24|120.15|117.29|120.1|117.24|0
1646800350000|2022-03-09 04:32:30|119.99|117.13|120.15|117.29|120.15|117.29|119.99|117.13|0
1646800360000|2022-03-09 04:32:40|119.87|117.01|119.81|116.95|119.87|117.01|119.81|116.95|0
1646800370000|2022-03-09 04:32:50|119.87|117.01|120.27|117.41|120.38|117.52|119.87|117.01|0
1646800380000|2022-03-09 04:33:00|120.21|117.35|119.98|117.12|120.21|117.35|119.98|117.12|0
1646800390000|2022-03-09 04:33:10|119.93|117.07|119.87|117.01|119.93|117.07|119.87|117.01|0
1646800400000|2022-03-09 04:33:20|119.98|117.12|119.64|116.78|119.98|117.12|119.64|116.78|0
1646800410000|2022-03-09 04:33:30|119.76|116.9|119.76|116.9|119.76|116.9|119.64|116.78|0
1646800420000|2022-03-09 04:33:40|119.87|117.01|119.76|116.9|119.87|117.01|119.7|116.84|0
1646800430000|2022-03-09 04:33:50|119.87|117.01|120.1|117.24|120.1|117.24|119.81|116.95|0
1646800440000|2022-03-09 04:34:00|120.04|117.18|120.04|117.18|120.1|117.24|119.92|117.06|0
1646800450000|2022-03-09 04:34:10|120.21|117.35|120.38|117.52|120.38|117.52|120.21|117.35|0
1646800460000|2022-03-09 04:34:20|120.44|117.58|120.21|117.35|120.44|117.58|120.21|117.35|0
1646800470000|2022-03-09 04:34:30|120.1|117.24|119.92|117.06|120.15|117.29|119.92|117.06|0
1646800480000|2022-03-09 04:34:40|119.98|117.12|119.87|117.01|119.98|117.12|119.87|117.01|0
1646800490000|2022-03-09 04:34:50|119.81|116.95|119.98|117.12|119.98|117.12|119.81|116.95|0
1646800500000|2022-03-09 04:35:00|120.15|117.29|120.04|117.18|120.21|117.35|120.04|117.18|0
1646800510000|2022-03-09 04:35:10|119.98|117.12|119.87|117.01|119.98|117.12|119.76|116.9|0
1646800520000|2022-03-09 04:35:20|119.81|116.95|119.75|116.89|119.87|117.01|119.75|116.89|0
1646800530000|2022-03-09 04:35:30|119.87|117.01|119.98|117.12|120.04|117.18|119.87|117.01|0
1646800540000|2022-03-09 04:35:40|120.21|117.35|120.43|117.57|120.43|117.57|120.21|117.35|0
1646800550000|2022-03-09 04:35:50|120.37|117.51|120.55|117.69|120.55|117.69|120.37|117.51|0
1646800560000|2022-03-09 04:36:00|120.66|117.8|120.6|117.74|120.72|117.86|120.6|117.74|0
1646800570000|2022-03-09 04:36:10|120.55|117.69|120.66|117.8|120.66|117.8|120.49|117.63|0
1646800580000|2022-03-09 04:36:20|120.77|117.91|120.66|117.8|120.77|117.91|120.66|117.8|0
1646800590000|2022-03-09 04:36:30|120.71|117.85|120.55|117.69|120.71|117.85|120.55|117.69|0
1646800600000|2022-03-09 04:36:40|120.49|117.63|120.49|117.63|120.55|117.69|120.49|117.63|0
1646800610000|2022-03-09 04:36:50|120.55|117.69|120.66|117.8|120.66|117.8|120.55|117.69|0
1646800620000|2022-03-09 04:37:00|120.6|117.74|120.32|117.46|120.6|117.74|120.32|117.46|0
1646800630000|2022-03-09 04:37:10|120.26|117.4|120.43|117.57|120.43|117.57|120.26|117.4|0
1646800640000|2022-03-09 04:37:20|120.49|117.63|120.66|117.8|120.66|117.8|120.49|117.63|0
1646800650000|2022-03-09 04:37:30|120.55|117.69|120.43|117.57|120.55|117.69|120.43|117.57|0
1646800660000|2022-03-09 04:37:40|120.49|117.63|120.49|117.63|120.49|117.63|120.49|117.63|0
1646800670000|2022-03-09 04:37:50|120.43|117.57|120.32|117.46|120.43|117.57|120.32|117.46|0
1646800680000|2022-03-09 04:38:00|120.26|117.4|120.2|117.34|120.26|117.4|120.2|117.34|0
1646800690000|2022-03-09 04:38:10|120.32|117.46|120.14|117.28|120.32|117.46|120.14|117.28|0
1646800700000|2022-03-09 04:38:20|120.32|117.46|120.26|117.4|120.32|117.46|120.2|117.34|0
1646800710000|2022-03-09 04:38:30|120.32|117.46|120.43|117.57|120.43|117.57|120.26|117.4|0
1646800720000|2022-03-09 04:38:40|120.32|117.46|120.32|117.46|120.32|117.46|120.32|117.46|0
1646800730000|2022-03-09 04:38:50|120.37|117.51|120.43|117.57|120.43|117.57|120.37|117.51|0
1646800740000|2022-03-09 04:39:00|120.66|117.8|120.88|118.02|120.88|118.02|120.66|117.8|0
1646800750000|2022-03-09 04:39:10|121|118.14|121|118.14|121|118.14|121|118.14|0
1646800760000|2022-03-09 04:39:20|120.94|118.08|121.22|118.36|121.34|118.48|120.94|118.08|0
1646800770000|2022-03-09 04:39:30|121.34|118.48|121.22|118.36|121.45|118.59|121.22|118.36|0
1646800780000|2022-03-09 04:39:40|121.28|118.42|121.28|118.42|121.28|118.42|121.28|118.42|0
1646800790000|2022-03-09 04:39:50|121.22|118.36|121.34|118.48|121.45|118.59|121.22|118.36|0
1646800800000|2022-03-09 04:40:00|121.45|118.59|121.16|118.3|121.45|118.59|121.11|118.25|0
1646800810000|2022-03-09 04:40:10|121.11|118.25|120.43|117.57|121.22|118.36|120.31|117.45|0
1646800820000|2022-03-09 04:40:20|120.54|117.68|120.37|117.51|120.54|117.68|120.37|117.51|0
1646800830000|2022-03-09 04:40:30|120.54|117.68|120.54|117.68|120.77|117.91|120.54|117.68|0
1646800840000|2022-03-09 04:40:40|120.43|117.57|120.37|117.51|120.48|117.62|120.31|117.45|0
1646800850000|2022-03-09 04:40:50|120.25|117.39|120.54|117.68|120.54|117.68|120.25|117.39|0
1646800860000|2022-03-09 04:41:00|120.43|117.57|120.31|117.45|120.43|117.57|120.31|117.45|0
1646800870000|2022-03-09 04:41:10|120.43|117.57|120.37|117.51|120.43|117.57|120.37|117.51|0
1646800880000|2022-03-09 04:41:20|120.25|117.39|120.65|117.79|120.65|117.79|120.25|117.39|0
1646800890000|2022-03-09 04:41:30|120.88|118.02|120.99|118.13|120.99|118.13|120.88|118.02|0
1646800900000|2022-03-09 04:41:40|121.05|118.19|120.88|118.02|121.05|118.19|120.82|117.96|0
1646800910000|2022-03-09 04:41:50|121.11|118.25|121.34|118.48|121.34|118.48|120.99|118.13|0
1646800920000|2022-03-09 04:42:00|120.93|118.07|121.22|118.36|121.22|118.36|120.93|118.07|0
1646800930000|2022-03-09 04:42:10|121.28|118.42|121.11|118.25|121.28|118.42|121.11|118.25|0
1646800940000|2022-03-09 04:42:20|121.05|118.19|121.05|118.19|121.05|118.19|121.05|118.19|0
1646800950000|2022-03-09 04:42:30|120.88|118.02|120.93|118.07|120.99|118.13|120.88|118.02|0
1646800960000|2022-03-09 04:42:40|120.59|117.73|120.31|117.45|120.59|117.73|120.31|117.45|0
1646800970000|2022-03-09 04:42:50|120.2|117.34|120.25|117.39|120.25|117.39|120.08|117.22|0
1646800980000|2022-03-09 04:43:00|120.2|117.34|120.2|117.34|120.2|117.34|120.2|117.34|0
1646800990000|2022-03-09 04:43:10|120.14|117.28|120.14|117.28|120.14|117.28|120.14|117.28|0
1646801000000|2022-03-09 04:43:20|120.08|117.22|120.02|117.16|120.08|117.22|119.97|117.11|0
1646801010000|2022-03-09 04:43:30|119.86|117|119.86|117|119.97|117.11|119.86|117|0
1646801020000|2022-03-09 04:43:40|119.8|116.94|119.91|117.05|119.97|117.11|119.8|116.94|0
1646801030000|2022-03-09 04:43:50|119.86|117|119.8|116.94|119.86|117|119.8|116.94|0
1646801040000|2022-03-09 04:44:00|119.86|117|119.86|117|119.86|117|119.86|117|0
1646801050000|2022-03-09 04:44:10|119.74|116.88|119.74|116.88|119.8|116.94|119.74|116.88|0
1646801060000|2022-03-09 04:44:20|119.68|116.82|119.74|116.88|119.74|116.88|119.57|116.71|0
1646801070000|2022-03-09 04:44:30|119.8|116.94|120.08|117.22|120.08|117.22|119.8|116.94|0
1646801080000|2022-03-09 04:44:40|120.14|117.28|120.25|117.39|120.25|117.39|120.14|117.28|0
1646801090000|2022-03-09 04:44:50|120.19|117.33|120.08|117.22|120.19|117.33|120.08|117.22|0
1646801100000|2022-03-09 04:45:00|120.19|117.33|120.14|117.28|120.25|117.39|120.14|117.28|0
1646801110000|2022-03-09 04:45:10|120.08|117.22|120.08|117.22|120.08|117.22|119.97|117.11|0
1646801120000|2022-03-09 04:45:20|120.19|117.33|120.19|117.33|120.19|117.33|120.19|117.33|0
1646801130000|2022-03-09 04:45:30|120.08|117.22|119.68|116.82|120.08|117.22|119.68|116.82|0
1646801140000|2022-03-09 04:45:40|119.51|116.65|119.63|116.77|119.63|116.77|119.4|116.54|0
1646801150000|2022-03-09 04:45:50|119.51|116.65|119.4|116.54|119.57|116.71|119.4|116.54|0
1646801160000|2022-03-09 04:46:00|119.63|116.77|119.4|116.54|119.63|116.77|119.4|116.54|0
1646801170000|2022-03-09 04:46:10|119.46|116.6|119.34|116.48|119.46|116.6|119.34|116.48|0
1646801180000|2022-03-09 04:46:20|119.4|116.54|119.4|116.54|119.4|116.54|119.4|116.54|0
1646801190000|2022-03-09 04:46:30|119.46|116.6|119.74|116.88|119.74|116.88|119.46|116.6|0
1646801200000|2022-03-09 04:46:40|119.79|116.93|119.79|116.93|119.85|116.99|119.79|116.93|0
1646801210000|2022-03-09 04:46:50|119.85|116.99|119.85|116.99|119.85|116.99|119.85|116.99|0
1646801220000|2022-03-09 04:47:00|119.91|117.05|119.91|117.05|120.08|117.22|119.91|117.05|0
1646801230000|2022-03-09 04:47:10|119.96|117.1|119.91|117.05|119.96|117.1|119.91|117.05|0
1646801240000|2022-03-09 04:47:20|119.79|116.93|119.79|116.93|119.91|117.05|119.79|116.93|0
1646801250000|2022-03-09 04:47:30|119.74|116.88|119.63|116.77|119.74|116.88|119.63|116.77|0
1646801260000|2022-03-09 04:47:40|119.62|116.76|119.62|116.76|119.62|116.76|119.62|116.76|0
1646801270000|2022-03-09 04:47:50|119.68|116.82|119.51|116.65|119.68|116.82|119.51|116.65|0
1646801280000|2022-03-09 04:48:00|119.57|116.71|119.74|116.88|119.74|116.88|119.57|116.71|0
1646801290000|2022-03-09 04:48:10|119.79|116.93|119.85|116.99|119.85|116.99|119.79|116.93|0
1646801300000|2022-03-09 04:48:20|119.79|116.93|119.68|116.82|119.79|116.93|119.68|116.82|0
1646801310000|2022-03-09 04:48:30|119.85|116.99|119.96|117.1|119.96|117.1|119.74|116.88|0
1646801320000|2022-03-09 04:48:40|120.02|117.16|120.08|117.22|120.08|117.22|119.96|117.1|0
1646801330000|2022-03-09 04:48:50|119.85|116.99|119.96|117.1|119.96|117.1|119.85|116.99|0
1646801350000|2022-03-09 04:49:10|120.08|117.22|120.08|117.22|120.08|117.22|119.96|117.1|0
1646801360000|2022-03-09 04:49:20|120.19|117.33|120.19|117.33|120.19|117.33|120.19|117.33|0
1646801370000|2022-03-09 04:49:30|120.87|118.01|120.98|118.12|120.98|118.12|120.7|117.84|0
1646801380000|2022-03-09 04:49:40|121.04|118.18|121.1|118.24|121.1|118.24|121.04|118.18|0
1646801390000|2022-03-09 04:49:50|121.15|118.29|121.04|118.18|121.15|118.29|121.04|118.18|0
1646801400000|2022-03-09 04:50:00|120.75|117.89|120.87|118.01|120.87|118.01|120.75|117.89|0
1646801410000|2022-03-09 04:50:10|120.98|118.12|121.32|118.46|121.32|118.46|120.98|118.12|0
1646801420000|2022-03-09 04:50:20|121.21|118.35|121.15|118.29|121.32|118.46|121.15|118.29|0
1646801430000|2022-03-09 04:50:30|121.26|118.4|121.21|118.35|121.32|118.46|121.15|118.29|0
1646801440000|2022-03-09 04:50:40|121.15|118.29|120.87|118.01|121.15|118.29|120.87|118.01|0
1646801450000|2022-03-09 04:50:50|120.92|118.06|120.92|118.06|120.98|118.12|120.92|118.06|0
1646801460000|2022-03-09 04:51:00|120.98|118.12|120.87|118.01|120.98|118.12|120.87|118.01|0
1646801470000|2022-03-09 04:51:10|120.92|118.06|120.75|117.89|120.92|118.06|120.75|117.89|0
1646801480000|2022-03-09 04:51:20|120.47|117.61|120.64|117.78|120.64|117.78|120.47|117.61|0
1646801490000|2022-03-09 04:51:30|120.69|117.83|120.64|117.78|120.75|117.89|120.64|117.78|0
1646801500000|2022-03-09 04:51:40|120.58|117.72|120.58|117.72|120.64|117.78|120.58|117.72|0
1646801510000|2022-03-09 04:51:50|120.35|117.49|120.07|117.21|120.35|117.49|120.07|117.21|0
1646801520000|2022-03-09 04:52:00|120.35|117.49|120.18|117.32|120.35|117.49|120.18|117.32|0
1646801530000|2022-03-09 04:52:10|120.3|117.44|120.24|117.38|120.3|117.44|120.24|117.38|0
1646801540000|2022-03-09 04:52:20|120.3|117.44|120.35|117.49|120.35|117.49|120.3|117.44|0
1646801550000|2022-03-09 04:52:30|120.47|117.61|120.64|117.78|120.69|117.83|120.47|117.61|0
1646801560000|2022-03-09 04:52:40|120.69|117.83|120.69|117.83|120.75|117.89|120.69|117.83|0
1646801570000|2022-03-09 04:52:50|120.35|117.49|120.35|117.49|120.35|117.49|120.3|117.44|0
1646801580000|2022-03-09 04:53:00|120.3|117.44|120.18|117.32|120.35|117.49|120.18|117.32|0
1646801590000|2022-03-09 04:53:10|120.24|117.38|120.35|117.49|120.35|117.49|120.24|117.38|0
1646801600000|2022-03-09 04:53:20|120.3|117.44|120.24|117.38|120.3|117.44|120.24|117.38|0
1646801610000|2022-03-09 04:53:30|120.18|117.32|120.24|117.38|120.3|117.44|120.12|117.26|0
1646801620000|2022-03-09 04:53:40|120.3|117.44|120.35|117.49|120.35|117.49|120.18|117.32|0
1646801630000|2022-03-09 04:53:50|120.41|117.55|120.41|117.55|120.41|117.55|120.41|117.55|0
1646801640000|2022-03-09 04:54:00|120.75|117.89|120.52|117.66|120.75|117.89|120.52|117.66|0
1646801650000|2022-03-09 04:54:10|120.58|117.72|120.8|117.94|120.8|117.94|120.52|117.66|0
1646801660000|2022-03-09 04:54:20|120.58|117.72|120.64|117.78|120.69|117.83|120.58|117.72|0
1646801670000|2022-03-09 04:54:30|120.52|117.66|120.69|117.83|120.8|117.94|120.52|117.66|0
1646801680000|2022-03-09 04:54:40|120.63|117.77|120.52|117.66|120.63|117.77|120.52|117.66|0
1646801690000|2022-03-09 04:54:50|120.46|117.6|120.46|117.6|120.46|117.6|120.46|117.6|0
1646801700000|2022-03-09 04:55:00|120.52|117.66|120.69|117.83|120.69|117.83|120.52|117.66|0
1646801710000|2022-03-09 04:55:10|120.75|117.89|120.86|118|120.86|118|120.75|117.89|0
1646801720000|2022-03-09 04:55:20|120.8|117.94|120.8|117.94|120.8|117.94|120.75|117.89|0
1646801730000|2022-03-09 04:55:30|120.86|118|120.86|118|120.86|118|120.86|118|0
1646801740000|2022-03-09 04:55:40|120.92|118.06|120.92|118.06|120.92|118.06|120.86|118|0
1646801750000|2022-03-09 04:55:50|120.86|118|120.75|117.89|120.86|118|120.75|117.89|0
1646801760000|2022-03-09 04:56:00|120.8|117.94|120.63|117.77|120.86|118|120.63|117.77|0
1646801770000|2022-03-09 04:56:10|120.52|117.66|120.63|117.77|120.63|117.77|120.52|117.66|0
1646801780000|2022-03-09 04:56:20|120.57|117.71|120.75|117.89|120.75|117.89|120.57|117.71|0
1646801790000|2022-03-09 04:56:30|120.86|118|121.2|118.34|121.2|118.34|120.86|118|0
1646801800000|2022-03-09 04:56:40|121.14|118.28|121.14|118.28|121.14|118.28|121.14|118.28|0
1646801810000|2022-03-09 04:56:50|121.09|118.23|121.09|118.23|121.09|118.23|121.03|118.17|0
1646801820000|2022-03-09 04:57:00|121.03|118.17|120.97|118.11|121.03|118.17|120.97|118.11|0
1646801830000|2022-03-09 04:57:10|120.86|118|120.63|117.77|120.86|118|120.63|117.77|0
1646801840000|2022-03-09 04:57:20|120.74|117.88|120.74|117.88|120.74|117.88|120.74|117.88|0
1646801850000|2022-03-09 04:57:30|120.69|117.83|120.69|117.83|120.69|117.83|120.69|117.83|0
1646801860000|2022-03-09 04:57:40|120.52|117.66|120.63|117.77|120.63|117.77|120.52|117.66|0
1646801870000|2022-03-09 04:57:50|120.46|117.6|120.29|117.43|120.52|117.66|120.29|117.43|0
1646801890000|2022-03-09 04:58:10|120.23|117.37|120.52|117.66|120.52|117.66|120.23|117.37|0
1646801910000|2022-03-09 04:58:30|120.46|117.6|120.52|117.66|120.52|117.66|120.46|117.6|0
1646801920000|2022-03-09 04:58:40|120.46|117.6|120.52|117.66|120.52|117.66|120.46|117.6|0
1646801930000|2022-03-09 04:58:50|120.63|117.77|120.57|117.71|120.63|117.77|120.52|117.66|0
1646801940000|2022-03-09 04:59:00|120.46|117.6|120.06|117.2|120.46|117.6|120.06|117.2|0
1646801950000|2022-03-09 04:59:10|119.95|117.09|120.06|117.2|120.06|117.2|119.95|117.09|0
1646801960000|2022-03-09 04:59:20|119.84|116.98|119.72|116.86|119.95|117.09|119.72|116.86|0
1646801970000|2022-03-09 04:59:30|119.66|116.8|119.72|116.86|119.72|116.86|119.66|116.8|0
1646801980000|2022-03-09 04:59:40|119.61|116.75|119.72|116.86|119.72|116.86|119.61|116.75|0
1646801990000|2022-03-09 04:59:50|119.66|116.8|119.78|116.92|119.78|116.92|119.66|116.8|0
1646802000000|2022-03-09 05:00:00|119.83|116.97|119.49|116.63|119.83|116.97|119.49|116.63|0
1646802020000|2022-03-09 05:00:20|119.55|116.69|119.77|116.91|119.77|116.91|119.55|116.69|0
1646802030000|2022-03-09 05:00:30|119.72|116.86|119.72|116.86|119.72|116.86|119.66|116.8|0
1646802040000|2022-03-09 05:00:40|119.61|116.75|119.61|116.75|119.61|116.75|119.61|116.75|0
1646802050000|2022-03-09 05:00:50|119.44|116.58|118.82|115.96|119.44|116.58|118.82|115.96|0
1646802060000|2022-03-09 05:01:00|118.98|116.12|118.7|115.84|118.98|116.12|118.7|115.84|0
1646802070000|2022-03-09 05:01:10|118.82|115.96|118.82|115.96|118.93|116.07|118.76|115.9|0
1646802080000|2022-03-09 05:01:20|118.7|115.84|118.7|115.84|118.76|115.9|118.65|115.79|0
1646802090000|2022-03-09 05:01:30|118.59|115.73|117.81|114.95|118.59|115.73|117.81|114.95|0
1646802100000|2022-03-09 05:01:40|117.7|114.84|117.92|115.06|118.03|115.17|117.58|114.72|0
1646802110000|2022-03-09 05:01:50|118.03|115.17|117.97|115.11|118.03|115.17|117.81|114.95|0
1646802120000|2022-03-09 05:02:00|117.92|115.06|117.97|115.11|118.03|115.17|117.86|115|0
1646802130000|2022-03-09 05:02:10|117.86|115|117.97|115.11|117.97|115.11|117.86|115|0
1646802140000|2022-03-09 05:02:20|117.86|115|117.92|115.06|117.92|115.06|117.69|114.83|0
1646802150000|2022-03-09 05:02:30|118.03|115.17|117.97|115.11|118.14|115.28|117.97|115.11|0
1646802160000|2022-03-09 05:02:40|117.86|115|117.69|114.83|117.92|115.06|117.69|114.83|0
1646802170000|2022-03-09 05:02:50|117.75|114.89|117.81|114.95|117.81|114.95|117.69|114.83|0
1646802180000|2022-03-09 05:03:00|117.69|114.83|117.86|115|117.92|115.06|117.69|114.83|0
1646802190000|2022-03-09 05:03:10|117.92|115.06|117.97|115.11|118.03|115.17|117.92|115.06|0
1646802200000|2022-03-09 05:03:20|117.92|115.06|118.03|115.17|118.03|115.17|117.92|115.06|0
1646802210000|2022-03-09 05:03:30|117.86|115|117.86|115|117.86|115|117.86|115|0
1646802220000|2022-03-09 05:03:40|117.69|114.83|117.97|115.11|117.97|115.11|117.69|114.83|0
1646802230000|2022-03-09 05:03:50|117.86|115|117.97|115.11|118.03|115.17|117.86|115|0
1646802240000|2022-03-09 05:04:00|118.08|115.22|118.08|115.22|118.14|115.28|118.08|115.22|0
1646802250000|2022-03-09 05:04:10|118.03|115.17|117.97|115.11|118.03|115.17|117.97|115.11|0
1646802260000|2022-03-09 05:04:20|117.86|115|117.8|114.94|117.86|115|117.8|114.94|0
1646802270000|2022-03-09 05:04:30|117.69|114.83|117.63|114.77|117.69|114.83|117.52|114.66|0
1646802280000|2022-03-09 05:04:40|117.52|114.66|117.52|114.66|117.58|114.72|117.52|114.66|0
1646802290000|2022-03-09 05:04:50|117.58|114.72|117.86|115|117.86|115|117.58|114.72|0
1646802300000|2022-03-09 05:05:00|118.08|115.22|118.03|115.17|118.08|115.22|118.03|115.17|0
1646802310000|2022-03-09 05:05:10|117.97|115.11|118.08|115.22|118.08|115.22|117.97|115.11|0
1646802320000|2022-03-09 05:05:20|117.97|115.11|118.08|115.22|118.14|115.28|117.97|115.11|0
1646802330000|2022-03-09 05:05:30|118.19|115.33|118.14|115.28|118.19|115.33|118.14|115.28|0
1646802340000|2022-03-09 05:05:40|118.19|115.33|118.08|115.22|118.19|115.33|118.08|115.22|0
1646802350000|2022-03-09 05:05:50|118.19|115.33|118.19|115.33|118.19|115.33|118.14|115.28|0
1646802360000|2022-03-09 05:06:00|118.14|115.28|118.14|115.28|118.14|115.28|118.14|115.28|0
1646802370000|2022-03-09 05:06:10|118.08|115.22|117.85|114.99|118.08|115.22|117.85|114.99|0
1646802380000|2022-03-09 05:06:20|117.97|115.11|118.08|115.22|118.08|115.22|117.97|115.11|0
1646802390000|2022-03-09 05:06:30|118.19|115.33|117.85|114.99|118.19|115.33|117.85|114.99|0
1646802400000|2022-03-09 05:06:40|117.74|114.88|117.85|114.99|117.85|114.99|117.74|114.88|0
1646802410000|2022-03-09 05:06:50|117.97|115.11|117.97|115.11|117.97|115.11|117.97|115.11|0
1646802420000|2022-03-09 05:07:00|117.85|114.99|117.74|114.88|117.91|115.05|117.69|114.83|0
1646802430000|2022-03-09 05:07:10|117.85|114.99|117.97|115.11|118.08|115.22|117.85|114.99|0
1646802440000|2022-03-09 05:07:20|117.96|115.1|118.08|115.22|118.08|115.22|117.96|115.1|0
1646802450000|2022-03-09 05:07:30|118.02|115.16|117.96|115.1|118.08|115.22|117.96|115.1|0
1646802460000|2022-03-09 05:07:40|118.02|115.16|117.85|114.99|118.02|115.16|117.85|114.99|0
1646802470000|2022-03-09 05:07:50|117.96|115.1|118.02|115.16|118.02|115.16|117.96|115.1|0
1646802480000|2022-03-09 05:08:00|118.08|115.22|118.02|115.16|118.08|115.22|118.02|115.16|0
1646802490000|2022-03-09 05:08:10|117.96|115.1|117.91|115.05|117.96|115.1|117.91|115.05|0
1646802500000|2022-03-09 05:08:20|117.85|114.99|117.96|115.1|117.96|115.1|117.85|114.99|0
1646802520000|2022-03-09 05:08:40|117.91|115.05|117.85|114.99|117.91|115.05|117.8|114.94|0
1646802530000|2022-03-09 05:08:50|117.8|114.94|117.91|115.05|117.91|115.05|117.8|114.94|0
1646802540000|2022-03-09 05:09:00|117.96|115.1|117.96|115.1|117.96|115.1|117.91|115.05|0
1646802550000|2022-03-09 05:09:10|118.02|115.16|118.02|115.16|118.02|115.16|118.02|115.16|0
1646802560000|2022-03-09 05:09:20|117.96|115.1|117.96|115.1|117.96|115.1|117.91|115.05|0
1646802570000|2022-03-09 05:09:30|117.85|114.99|117.91|115.05|117.91|115.05|117.85|114.99|0
1646802580000|2022-03-09 05:09:40|117.96|115.1|117.85|114.99|117.96|115.1|117.85|114.99|0
1646802590000|2022-03-09 05:09:50|117.63|114.77|117.57|114.71|117.63|114.77|117.57|114.71|0
1646802600000|2022-03-09 05:10:00|117.68|114.82|117.63|114.77|117.68|114.82|117.63|114.77|0
1646802610000|2022-03-09 05:10:10|117.51|114.65|117.4|114.54|117.51|114.65|117.24|114.38|0
1646802620000|2022-03-09 05:10:20|117.24|114.38|117.12|114.26|117.24|114.38|117.12|114.26|0
1646802630000|2022-03-09 05:10:30|117.07|114.21|117.18|114.32|117.18|114.32|117.07|114.21|0
1646802640000|2022-03-09 05:10:40|117.12|114.26|117.24|114.38|117.24|114.38|117.12|114.26|0
1646802650000|2022-03-09 05:10:50|117.18|114.32|117.07|114.21|117.18|114.32|117.07|114.21|0
1646802660000|2022-03-09 05:11:00|117.18|114.32|117.12|114.26|117.18|114.32|117.12|114.26|0
1646802670000|2022-03-09 05:11:10|117.57|114.71|117.57|114.71|117.62|114.76|117.57|114.71|0
1646802680000|2022-03-09 05:11:20|117.62|114.76|117.79|114.93|117.79|114.93|117.62|114.76|0
1646802690000|2022-03-09 05:11:30|117.85|114.99|117.96|115.1|117.96|115.1|117.85|114.99|0
1646802700000|2022-03-09 05:11:40|118.02|115.16|118.24|115.38|118.24|115.38|118.02|115.16|0
1646802710000|2022-03-09 05:11:50|118.18|115.32|118.29|115.43|118.29|115.43|118.18|115.32|0
1646802720000|2022-03-09 05:12:00|118.41|115.55|118.13|115.27|118.41|115.55|118.13|115.27|0
1646802730000|2022-03-09 05:12:10|118.18|115.32|118.07|115.21|118.18|115.32|117.9|115.04|0
1646802740000|2022-03-09 05:12:20|118.02|115.16|118.07|115.21|118.07|115.21|117.9|115.04|0
1646802750000|2022-03-09 05:12:30|117.96|115.1|117.96|115.1|117.96|115.1|117.96|115.1|0
1646802770000|2022-03-09 05:12:50|118.02|115.16|118.07|115.21|118.07|115.21|118.02|115.16|0
1646802780000|2022-03-09 05:13:00|118.02|115.16|118.02|115.16|118.02|115.16|117.96|115.1|0
1646802790000|2022-03-09 05:13:10|118.18|115.32|118.29|115.43|118.29|115.43|118.18|115.32|0
1646802800000|2022-03-09 05:13:20|118.24|115.38|118.35|115.49|118.41|115.55|118.24|115.38|0
1646802810000|2022-03-09 05:13:30|118.4|115.54|118.35|115.49|118.46|115.6|118.35|115.49|0
1646802820000|2022-03-09 05:13:40|118.4|115.54|118.52|115.66|118.52|115.66|118.4|115.54|0
1646802830000|2022-03-09 05:13:50|118.29|115.43|118.29|115.43|118.29|115.43|118.29|115.43|0
1646802840000|2022-03-09 05:14:00|118.4|115.54|118.52|115.66|118.52|115.66|118.4|115.54|0
1646802850000|2022-03-09 05:14:10|118.46|115.6|118.4|115.54|118.46|115.6|118.4|115.54|0
1646802860000|2022-03-09 05:14:20|118.01|115.15|117.84|114.98|118.01|115.15|117.79|114.93|0
1646802870000|2022-03-09 05:14:30|117.68|114.82|117.62|114.76|117.73|114.87|117.57|114.71|0
1646802880000|2022-03-09 05:14:40|117.51|114.65|117.4|114.54|117.51|114.65|117.4|114.54|0
1646802890000|2022-03-09 05:14:50|117.34|114.48|117.28|114.42|117.34|114.48|117.28|114.42|0
1646802900000|2022-03-09 05:15:00|117.34|114.48|117.12|114.26|117.4|114.54|117.12|114.26|0
1646802910000|2022-03-09 05:15:10|117.01|114.15|117.17|114.31|117.17|114.31|116.95|114.09|0
1646802920000|2022-03-09 05:15:20|117.45|114.59|117.45|114.59|117.51|114.65|117.45|114.59|0
1646802930000|2022-03-09 05:15:30|117.28|114.42|117.28|114.42|117.39|114.53|117.28|114.42|0
1646802940000|2022-03-09 05:15:40|117.23|114.37|117.17|114.31|117.28|114.42|117.17|114.31|0
1646802950000|2022-03-09 05:15:50|117.34|114.48|117.28|114.42|117.34|114.48|117.28|114.42|0
1646802960000|2022-03-09 05:16:00|117.23|114.37|117.23|114.37|117.23|114.37|117.17|114.31|0
1646802970000|2022-03-09 05:16:10|117.17|114.31|116.45|113.59|117.17|114.31|116.34|113.48|0
1646802980000|2022-03-09 05:16:20|116.56|113.7|116.28|113.42|116.56|113.7|116.28|113.42|0
1646802990000|2022-03-09 05:16:30|116.23|113.37|116.17|113.31|116.23|113.37|116.12|113.26|0
1646803000000|2022-03-09 05:16:40|115.45|112.59|115.62|112.76|115.62|112.76|115.45|112.59|0
1646803010000|2022-03-09 05:16:50|115.56|112.7|115.45|112.59|115.62|112.76|115.45|112.59|0
1646803020000|2022-03-09 05:17:00|115.23|112.37|115.28|112.42|115.45|112.59|115.23|112.37|0
1646803030000|2022-03-09 05:17:10|115.23|112.37|115.34|112.48|115.39|112.53|115.23|112.37|0
1646803040000|2022-03-09 05:17:20|115.39|112.53|115.84|112.98|115.84|112.98|115.39|112.53|0
1646803050000|2022-03-09 05:17:30|115.73|112.87|115.95|113.09|115.95|113.09|115.61|112.75|0
1646803060000|2022-03-09 05:17:40|116|113.14|116|113.14|116|113.14|116|113.14|0
1646803070000|2022-03-09 05:17:50|115.95|113.09|115.72|112.86|115.95|113.09|115.72|112.86|0
1646803080000|2022-03-09 05:18:00|115.67|112.81|116|113.14|116|113.14|115.67|112.81|0
1646803090000|2022-03-09 05:18:10|116.17|113.31|115.95|113.09|116.17|113.31|115.89|113.03|0
1646803100000|2022-03-09 05:18:20|116.06|113.2|116.06|113.2|116.06|113.2|115.89|113.03|0
1646803110000|2022-03-09 05:18:30|116|113.14|116.11|113.25|116.11|113.25|116|113.14|0
1646803120000|2022-03-09 05:18:40|116.22|113.36|116.11|113.25|116.22|113.36|116.11|113.25|0
1646803130000|2022-03-09 05:18:50|116.17|113.31|116.22|113.36|116.22|113.36|116.17|113.31|0
1646803140000|2022-03-09 05:19:00|116.11|113.25|116.28|113.42|116.56|113.7|116.06|113.2|0
1646803150000|2022-03-09 05:19:10|116.33|113.47|116.33|113.47|116.39|113.53|116.33|113.47|0
1646803160000|2022-03-09 05:19:20|116.45|113.59|116.5|113.64|116.56|113.7|116.45|113.59|0
1646803170000|2022-03-09 05:19:30|116.44|113.58|116.5|113.64|116.5|113.64|116.44|113.58|0
1646803180000|2022-03-09 05:19:40|116.44|113.58|116.33|113.47|116.44|113.58|116.33|113.47|0
1646803190000|2022-03-09 05:19:50|116.39|113.53|116.33|113.47|116.39|113.53|116.28|113.42|0
1646803200000|2022-03-09 05:20:00|116.28|113.42|116.16|113.3|116.28|113.42|116.16|113.3|0
1646803210000|2022-03-09 05:20:10|116.11|113.25|116.16|113.3|116.16|113.3|116.11|113.25|0
1646803220000|2022-03-09 05:20:20|116.67|113.81|117|114.14|117|114.14|116.61|113.75|0
1646803230000|2022-03-09 05:20:30|116.94|114.08|117.11|114.25|117.11|114.25|116.94|114.08|0
1646803240000|2022-03-09 05:20:40|117.28|114.42|117.22|114.36|117.39|114.53|117.22|114.36|0
1646803250000|2022-03-09 05:20:50|117.16|114.3|117.11|114.25|117.22|114.36|117.11|114.25|0
1646803260000|2022-03-09 05:21:00|117.05|114.19|117.28|114.42|117.28|114.42|117.05|114.19|0
1646803270000|2022-03-09 05:21:10|117.22|114.36|117.22|114.36|117.22|114.36|117.22|114.36|0
1646803280000|2022-03-09 05:21:20|117.28|114.42|117.22|114.36|117.28|114.42|117.22|114.36|0
1646803290000|2022-03-09 05:21:30|117.16|114.3|117.22|114.36|117.22|114.36|117.16|114.3|0
1646803300000|2022-03-09 05:21:40|117.16|114.3|116.94|114.08|117.22|114.36|116.94|114.08|0
1646803310000|2022-03-09 05:21:50|116.83|113.97|117|114.14|117|114.14|116.83|113.97|0
1646803320000|2022-03-09 05:22:00|116.94|114.08|117.22|114.36|117.22|114.36|116.94|114.08|0
1646803330000|2022-03-09 05:22:10|117.16|114.3|117.22|114.36|117.22|114.36|117.16|114.3|0
1646803340000|2022-03-09 05:22:20|117.16|114.3|117.44|114.58|117.44|114.58|117.16|114.3|0
1646803350000|2022-03-09 05:22:30|117.39|114.53|117.27|114.41|117.39|114.53|117.27|114.41|0
1646803360000|2022-03-09 05:22:40|117.33|114.47|117.05|114.19|117.33|114.47|117.05|114.19|0
1646803370000|2022-03-09 05:22:50|117|114.14|116.94|114.08|117|114.14|116.94|114.08|0
1646803380000|2022-03-09 05:23:00|117|114.14|117.33|114.47|117.33|114.47|117|114.14|0
1646803390000|2022-03-09 05:23:10|117.11|114.25|116.94|114.08|117.16|114.3|116.94|114.08|0
1646803400000|2022-03-09 05:23:20|116.88|114.02|116.83|113.97|116.94|114.08|116.83|113.97|0
1646803410000|2022-03-09 05:23:30|117|114.14|116.94|114.08|117|114.14|116.94|114.08|0
1646803420000|2022-03-09 05:23:40|116.83|113.97|116.6|113.74|116.83|113.97|116.6|113.74|0
1646803430000|2022-03-09 05:23:50|116.66|113.8|116.6|113.74|116.66|113.8|116.6|113.74|0
1646803440000|2022-03-09 05:24:00|116.66|113.8|116.71|113.85|116.71|113.85|116.49|113.63|0
1646803450000|2022-03-09 05:24:10|116.49|113.63|116.55|113.69|116.71|113.85|116.49|113.63|0
1646803460000|2022-03-09 05:24:20|116.83|113.97|116.6|113.74|116.83|113.97|116.6|113.74|0
1646803470000|2022-03-09 05:24:30|116.66|113.8|116.6|113.74|116.66|113.8|116.6|113.74|0
1646803480000|2022-03-09 05:24:40|116.77|113.91|116.88|114.02|116.88|114.02|116.77|113.91|0
1646803490000|2022-03-09 05:24:50|117.05|114.19|116.94|114.08|117.05|114.19|116.94|114.08|0
1646803500000|2022-03-09 05:25:00|116.99|114.13|117.05|114.19|117.05|114.19|116.94|114.08|0
1646803510000|2022-03-09 05:25:10|116.77|113.91|116.66|113.8|116.77|113.91|116.6|113.74|0
1646803520000|2022-03-09 05:25:20|116.55|113.69|116.71|113.85|116.71|113.85|116.49|113.63|0
1646803530000|2022-03-09 05:25:30|117.27|114.41|117.6|114.74|117.6|114.74|117.27|114.41|0
1646803540000|2022-03-09 05:25:40|118.11|115.25|119.12|116.26|119.12|116.26|118.11|115.25|0
1646803550000|2022-03-09 05:25:50|119.01|116.15|119.4|116.54|119.4|116.54|119.01|116.15|0
1646803560000|2022-03-09 05:26:00|119.85|116.99|120.19|117.33|120.19|117.33|119.85|116.99|0
1646803570000|2022-03-09 05:26:10|120.25|117.39|120.31|117.45|120.42|117.56|120.25|117.39|0
1646803580000|2022-03-09 05:26:20|120.42|117.56|120.31|117.45|120.42|117.56|120.31|117.45|0
1646803590000|2022-03-09 05:26:30|120.08|117.22|120.14|117.28|120.14|117.28|120.02|117.16|0
1646803600000|2022-03-09 05:26:40|120.19|117.33|120.08|117.22|120.19|117.33|120.08|117.22|0
1646803610000|2022-03-09 05:26:50|120.25|117.39|120.02|117.16|120.25|117.39|120.02|117.16|0
1646803620000|2022-03-09 05:27:00|120.19|117.33|119.91|117.05|120.19|117.33|119.91|117.05|0
1646803630000|2022-03-09 05:27:10|119.8|116.94|119.85|116.99|119.85|116.99|119.74|116.88|0
1646803640000|2022-03-09 05:27:20|120.08|117.22|120.08|117.22|120.08|117.22|119.85|116.99|0
1646803650000|2022-03-09 05:27:30|119.96|117.1|120.02|117.16|120.02|117.16|119.91|117.05|0
1646803660000|2022-03-09 05:27:40|119.96|117.1|119.96|117.1|120.08|117.22|119.96|117.1|0
1646803670000|2022-03-09 05:27:50|120.08|117.22|120.02|117.16|120.08|117.22|119.96|117.1|0
1646803680000|2022-03-09 05:28:00|119.96|117.1|119.91|117.05|119.96|117.1|119.91|117.05|0
1646803690000|2022-03-09 05:28:10|119.85|116.99|120.02|117.16|120.02|117.16|119.85|116.99|0
1646803700000|2022-03-09 05:28:20|119.91|117.05|120.08|117.22|120.08|117.22|119.91|117.05|0
1646803710000|2022-03-09 05:28:30|119.74|116.88|119.74|116.88|119.74|116.88|119.74|116.88|0
1646803720000|2022-03-09 05:28:40|119.85|116.99|119.85|116.99|119.85|116.99|119.74|116.88|0
1646803730000|2022-03-09 05:28:50|119.74|116.88|119.57|116.71|119.74|116.88|119.57|116.71|0
1646803740000|2022-03-09 05:29:00|119.51|116.65|119.91|117.05|119.91|117.05|119.51|116.65|0
1646803750000|2022-03-09 05:29:10|119.74|116.88|119.45|116.59|119.96|117.1|119.45|116.59|0
1646803760000|2022-03-09 05:29:20|119.51|116.65|119.23|116.37|119.51|116.65|119.23|116.37|0
1646803770000|2022-03-09 05:29:30|119.28|116.42|119.62|116.76|119.62|116.76|119.28|116.42|0
1646803780000|2022-03-09 05:29:40|119.68|116.82|119.51|116.65|119.68|116.82|119.51|116.65|0
1646803790000|2022-03-09 05:29:50|119.62|116.76|119.57|116.71|119.62|116.76|119.57|116.71|0
1646803800000|2022-03-09 05:30:00|119.51|116.65|119.73|116.87|119.73|116.87|119.51|116.65|0
1646803810000|2022-03-09 05:30:10|119.39|116.53|119.62|116.76|119.62|116.76|119.39|116.53|0
1646803820000|2022-03-09 05:30:20|119.57|116.71|119.39|116.53|119.57|116.71|119.39|116.53|0
1646803830000|2022-03-09 05:30:30|119.06|116.2|119.34|116.48|119.34|116.48|119.06|116.2|0
1646803840000|2022-03-09 05:30:40|119.62|116.76|119.39|116.53|119.62|116.76|119.39|116.53|0
1646803850000|2022-03-09 05:30:50|119.51|116.65|119.34|116.48|119.51|116.65|119.34|116.48|0
1646803860000|2022-03-09 05:31:00|119|116.14|118.83|115.97|119|116.14|118.61|115.75|0
1646803870000|2022-03-09 05:31:10|118.78|115.92|119.06|116.2|119.06|116.2|118.78|115.92|0
1646803880000|2022-03-09 05:31:20|119.45|116.59|119.39|116.53|119.51|116.65|119.23|116.37|0
1646803890000|2022-03-09 05:31:30|119.51|116.65|119.51|116.65|119.73|116.87|119.51|116.65|0
1646803900000|2022-03-09 05:31:40|119.56|116.7|119.51|116.65|119.62|116.76|119.51|116.65|0
1646803910000|2022-03-09 05:31:50|119.62|116.76|119.62|116.76|119.62|116.76|119.62|116.76|0
1646803920000|2022-03-09 05:32:00|119.51|116.65|119.05|116.19|119.51|116.65|119.05|116.19|0
1646803930000|2022-03-09 05:32:10|119.28|116.42|119.22|116.36|119.39|116.53|119.22|116.36|0
1646803940000|2022-03-09 05:32:20|119.05|116.19|118.94|116.08|119.05|116.19|118.66|115.8|0
1646803950000|2022-03-09 05:32:30|118.89|116.03|118.83|115.97|119.05|116.19|118.83|115.97|0
1646803960000|2022-03-09 05:32:40|118.66|115.8|118.27|115.41|118.66|115.8|118.27|115.41|0
1646803970000|2022-03-09 05:32:50|118.21|115.35|117.88|115.02|118.21|115.35|117.88|115.02|0
1646803980000|2022-03-09 05:33:00|117.43|114.57|117.48|114.62|117.54|114.68|117.43|114.57|0
1646803990000|2022-03-09 05:33:10|117.59|114.73|117.65|114.79|117.65|114.79|117.59|114.73|0
1646804000000|2022-03-09 05:33:20|117.59|114.73|116.87|114.01|117.59|114.73|116.87|114.01|0
1646804010000|2022-03-09 05:33:30|116.92|114.06|117.15|114.29|117.15|114.29|116.81|113.95|0
1646804020000|2022-03-09 05:33:40|117.04|114.18|116.87|114.01|117.04|114.18|116.81|113.95|0
1646804030000|2022-03-09 05:33:50|116.92|114.06|116.59|113.73|116.92|114.06|116.54|113.68|0
1646804040000|2022-03-09 05:34:00|116.54|113.68|116.87|114.01|116.87|114.01|116.54|113.68|0
1646804050000|2022-03-09 05:34:10|116.7|113.84|116.81|113.95|116.92|114.06|116.7|113.84|0
1646804060000|2022-03-09 05:34:20|116.65|113.79|116.59|113.73|116.76|113.9|116.54|113.68|0
1646804080000|2022-03-09 05:34:40|116.54|113.68|116.65|113.79|116.65|113.79|116.54|113.68|0
1646804090000|2022-03-09 05:34:50|116.59|113.73|116.37|113.51|116.59|113.73|116.37|113.51|0
1646804100000|2022-03-09 05:35:00|116.14|113.28|116.03|113.17|116.14|113.28|115.81|112.95|0
1646804110000|2022-03-09 05:35:10|115.92|113.06|116.14|113.28|116.25|113.39|115.92|113.06|0
1646804120000|2022-03-09 05:35:20|116.25|113.39|116.31|113.45|116.31|113.45|116.14|113.28|0
1646804130000|2022-03-09 05:35:30|116.48|113.62|116.53|113.67|116.59|113.73|116.37|113.51|0
1646804140000|2022-03-09 05:35:40|116.7|113.84|116.48|113.62|116.7|113.84|116.36|113.5|0
1646804150000|2022-03-09 05:35:50|116.59|113.73|116.59|113.73|116.59|113.73|116.48|113.62|0
1646804160000|2022-03-09 05:36:00|116.48|113.62|116.25|113.39|116.48|113.62|116.25|113.39|0
1646804170000|2022-03-09 05:36:10|116.14|113.28|115.92|113.06|116.14|113.28|115.92|113.06|0
1646804180000|2022-03-09 05:36:20|115.76|112.9|115.65|112.79|115.76|112.9|115.42|112.56|0
1646804190000|2022-03-09 05:36:30|115.7|112.84|115.2|112.34|115.7|112.84|115.2|112.34|0
1646804200000|2022-03-09 05:36:40|115.04|112.18|115.48|112.62|115.48|112.62|115.04|112.18|0
1646804210000|2022-03-09 05:36:50|115.81|112.95|116.14|113.28|116.14|113.28|115.81|112.95|0
1646804220000|2022-03-09 05:37:00|116.03|113.17|115.81|112.95|116.03|113.17|115.7|112.84|0
1646804230000|2022-03-09 05:37:10|115.87|113.01|115.64|112.78|115.87|113.01|115.64|112.78|0
1646804240000|2022-03-09 05:37:20|115.42|112.56|115.26|112.4|115.42|112.56|115.26|112.4|0
1646804250000|2022-03-09 05:37:30|115.04|112.18|114.92|112.06|115.04|112.18|114.87|112.01|0
1646804260000|2022-03-09 05:37:40|114.81|111.95|113.61|110.75|114.81|111.95|113.61|110.75|0
1646804270000|2022-03-09 05:37:50|113.77|110.91|113.5|110.64|113.83|110.97|113.5|110.64|0
1646804280000|2022-03-09 05:38:00|113.72|110.86|114.21|111.35|114.21|111.35|113.72|110.86|0
1646804290000|2022-03-09 05:38:10|113.99|111.13|114.15|111.29|114.21|111.35|113.61|110.75|0
1646804300000|2022-03-09 05:38:20|114.21|111.35|113.99|111.13|114.21|111.35|113.94|111.08|0
1646804310000|2022-03-09 05:38:30|113.88|111.02|113.66|110.8|113.88|111.02|113.61|110.75|0
1646804320000|2022-03-09 05:38:40|113.61|110.75|113.83|110.97|113.83|110.97|113.5|110.64|0
1646804330000|2022-03-09 05:38:50|113.66|110.8|113.72|110.86|113.72|110.86|113.61|110.75|0
1646804340000|2022-03-09 05:39:00|113.61|110.75|113.44|110.58|113.66|110.8|113.44|110.58|0
1646804350000|2022-03-09 05:39:10|113.5|110.64|113.33|110.47|113.5|110.64|113.23|110.37|0
1646804360000|2022-03-09 05:39:20|113.12|110.26|113.06|110.2|113.33|110.47|113.06|110.2|0
1646804370000|2022-03-09 05:39:30|113.17|110.31|112.95|110.09|113.17|110.31|112.9|110.04|0
1646804380000|2022-03-09 05:39:40|112.84|109.98|112.62|109.76|112.84|109.98|112.62|109.76|0
1646804390000|2022-03-09 05:39:50|112.52|109.66|112.57|109.71|112.73|109.87|112.52|109.66|0
1646804400000|2022-03-09 05:40:00|112.62|109.76|112.62|109.76|112.62|109.76|112.46|109.6|0
1646804410000|2022-03-09 05:40:10|113.17|110.31|113.12|110.26|113.28|110.42|113.12|110.26|0
1646804420000|2022-03-09 05:40:20|112.73|109.87|113.01|110.15|113.01|110.15|112.68|109.82|0
1646804430000|2022-03-09 05:40:30|112.57|109.71|112.51|109.65|112.57|109.71|112.46|109.6|0
1646804440000|2022-03-09 05:40:40|112.57|109.71|113.06|110.2|113.06|110.2|112.57|109.71|0
1646804450000|2022-03-09 05:40:50|113.17|110.31|112.95|110.09|113.17|110.31|112.95|110.09|0
1646804460000|2022-03-09 05:41:00|113.22|110.36|113.38|110.52|113.55|110.69|113.22|110.36|0
1646804470000|2022-03-09 05:41:10|113.06|110.2|113.33|110.47|113.33|110.47|113.06|110.2|0
1646804480000|2022-03-09 05:41:20|113.38|110.52|113.28|110.42|113.49|110.63|113.28|110.42|0
1646804490000|2022-03-09 05:41:30|113.17|110.31|112.73|109.87|113.22|110.36|112.73|109.87|0
1646804500000|2022-03-09 05:41:40|113.06|110.2|113.22|110.36|113.22|110.36|113.06|110.2|0
1646804510000|2022-03-09 05:41:50|113.17|110.31|113.27|110.41|113.27|110.41|113.17|110.31|0
1646804520000|2022-03-09 05:42:00|113.49|110.63|113.6|110.74|113.6|110.74|113.27|110.41|0
1646804530000|2022-03-09 05:42:10|113.82|110.96|113.93|111.07|113.93|111.07|113.77|110.91|0
1646804540000|2022-03-09 05:42:20|113.99|111.13|113.93|111.07|113.99|111.13|113.82|110.96|0
1646804550000|2022-03-09 05:42:30|113.82|110.96|113.93|111.07|113.93|111.07|113.82|110.96|0
1646804570000|2022-03-09 05:42:50|113.99|111.13|114.04|111.18|114.04|111.18|113.99|111.13|0
1646804580000|2022-03-09 05:43:00|113.88|111.02|113.77|110.91|113.93|111.07|113.77|110.91|0
1646804590000|2022-03-09 05:43:10|113.71|110.85|114.04|111.18|114.2|111.34|113.71|110.85|0
1646804600000|2022-03-09 05:43:20|114.15|111.29|113.93|111.07|114.15|111.29|113.93|111.07|0
1646804610000|2022-03-09 05:43:30|113.88|111.02|113.99|111.13|113.99|111.13|113.88|111.02|0
1646804620000|2022-03-09 05:43:40|114.09|111.23|114.15|111.29|114.26|111.4|114.09|111.23|0
1646804630000|2022-03-09 05:43:50|114.2|111.34|114.2|111.34|114.26|111.4|114.2|111.34|0
1646804640000|2022-03-09 05:44:00|114.26|111.4|114.15|111.29|114.26|111.4|114.15|111.29|0
1646804650000|2022-03-09 05:44:10|114.04|111.18|113.93|111.07|114.04|111.18|113.93|111.07|0
1646804660000|2022-03-09 05:44:20|113.87|111.01|113.87|111.01|113.87|111.01|113.71|110.85|0
1646804670000|2022-03-09 05:44:30|113.76|110.9|113.76|110.9|113.87|111.01|113.76|110.9|0
1646804680000|2022-03-09 05:44:40|113.71|110.85|113.44|110.58|113.71|110.85|113.44|110.58|0
1646804690000|2022-03-09 05:44:50|113.49|110.63|113.6|110.74|113.6|110.74|113.49|110.63|0
1646804700000|2022-03-09 05:45:00|113.87|111.01|113.76|110.9|113.93|111.07|113.76|110.9|0
1646804710000|2022-03-09 05:45:10|113.55|110.69|113.22|110.36|113.55|110.69|113.22|110.36|0
1646804720000|2022-03-09 05:45:20|113.38|110.52|113.49|110.63|113.6|110.74|113.38|110.52|0
1646804730000|2022-03-09 05:45:30|113.6|110.74|113.65|110.79|113.65|110.79|113.6|110.74|0
1646804740000|2022-03-09 05:45:40|113.6|110.74|113.82|110.96|113.93|111.07|113.6|110.74|0
1646804750000|2022-03-09 05:45:50|113.87|111.01|114.03|111.17|114.14|111.28|113.87|111.01|0
1646804760000|2022-03-09 05:46:00|114.14|111.28|113.76|110.9|114.14|111.28|113.76|110.9|0
1646804770000|2022-03-09 05:46:10|113.87|111.01|113.98|111.12|114.03|111.17|113.87|111.01|0
1646804780000|2022-03-09 05:46:20|114.03|111.17|113.54|110.68|114.03|111.17|113.49|110.63|0
1646804790000|2022-03-09 05:46:30|113.65|110.79|113.54|110.68|113.65|110.79|113.54|110.68|0
1646804800000|2022-03-09 05:46:40|113.43|110.57|113.38|110.52|113.49|110.63|113.32|110.46|0
1646804810000|2022-03-09 05:46:50|113.49|110.63|113.43|110.57|113.49|110.63|113.43|110.57|0
1646804820000|2022-03-09 05:47:00|113.38|110.52|113.27|110.41|113.38|110.52|113.22|110.36|0
1646804830000|2022-03-09 05:47:10|113.11|110.25|112.83|109.97|113.11|110.25|112.83|109.97|0
1646804840000|2022-03-09 05:47:20|112.78|109.92|112.07|109.21|112.89|110.03|112.07|109.21|0
1646804850000|2022-03-09 05:47:30|112.13|109.27|112.29|109.43|112.29|109.43|112.13|109.27|0
1646804860000|2022-03-09 05:47:40|112.18|109.32|111.96|109.1|112.18|109.32|111.96|109.1|0
1646804870000|2022-03-09 05:47:50|111.91|109.05|111.85|108.99|112.13|109.27|111.85|108.99|0
1646804880000|2022-03-09 05:48:00|112.07|109.21|111.75|108.89|112.07|109.21|111.64|108.78|0
1646804890000|2022-03-09 05:48:10|111.85|108.99|111.96|109.1|111.96|109.1|111.74|108.88|0
1646804900000|2022-03-09 05:48:20|112.07|109.21|112.29|109.43|112.29|109.43|112.07|109.21|0
1646804910000|2022-03-09 05:48:30|112.34|109.48|112.07|109.21|112.34|109.48|112.07|109.21|0
1646804920000|2022-03-09 05:48:40|111.58|108.72|111.53|108.67|111.64|108.78|111.53|108.67|0
1646804930000|2022-03-09 05:48:50|111.31|108.45|111.42|108.56|111.42|108.56|111.2|108.34|0
1646804940000|2022-03-09 05:49:00|111.48|108.62|111.42|108.56|111.48|108.62|111.31|108.45|0
1646804950000|2022-03-09 05:49:10|111.48|108.62|111.85|108.99|111.85|108.99|111.48|108.62|0
1646804960000|2022-03-09 05:49:20|111.48|108.62|111.31|108.45|111.48|108.62|111.31|108.45|0
1646804970000|2022-03-09 05:49:30|111.64|108.78|111.42|108.56|111.64|108.78|111.42|108.56|0
1646804980000|2022-03-09 05:49:40|111.37|108.51|111.42|108.56|111.42|108.56|111.31|108.45|0
1646804990000|2022-03-09 05:49:50|111.53|108.67|111.53|108.67|111.63|108.77|111.53|108.67|0
1646805000000|2022-03-09 05:50:00|111.63|108.77|111.53|108.67|111.69|108.83|111.42|108.56|0
1646805010000|2022-03-09 05:50:10|111.42|108.56|111.31|108.45|111.53|108.67|111.31|108.45|0
1646805020000|2022-03-09 05:50:20|111.26|108.4|111.31|108.45|111.53|108.67|111.26|108.4|0
1646805030000|2022-03-09 05:50:30|111.42|108.56|111.42|108.56|111.42|108.56|111.31|108.45|0
1646805040000|2022-03-09 05:50:40|111.47|108.61|111.63|108.77|111.63|108.77|111.47|108.61|0
1646805050000|2022-03-09 05:50:50|111.42|108.56|111.63|108.77|111.74|108.88|111.42|108.56|0
1646805060000|2022-03-09 05:51:00|111.74|108.88|111.74|108.88|111.74|108.88|111.42|108.56|0
1646805070000|2022-03-09 05:51:10|111.63|108.77|111.74|108.88|111.74|108.88|111.63|108.77|0
1646805080000|2022-03-09 05:51:20|111.69|108.83|111.47|108.61|111.69|108.83|111.47|108.61|0
1646805090000|2022-03-09 05:51:30|111.52|108.66|111.36|108.5|111.52|108.66|111.2|108.34|0
1646805100000|2022-03-09 05:51:40|111.42|108.56|111.52|108.66|111.52|108.66|111.31|108.45|0
1646805110000|2022-03-09 05:51:50|111.42|108.56|111.31|108.45|111.47|108.61|111.31|108.45|0
1646805120000|2022-03-09 05:52:00|111.26|108.4|111.26|108.4|111.26|108.4|111.26|108.4|0
1646805130000|2022-03-09 05:52:10|111.42|108.56|111.36|108.5|111.42|108.56|111.31|108.45|0
1646805140000|2022-03-09 05:52:20|111.42|108.56|111.63|108.77|111.63|108.77|111.42|108.56|0
1646805150000|2022-03-09 05:52:30|111.52|108.66|111.47|108.61|111.52|108.66|111.47|108.61|0
1646805160000|2022-03-09 05:52:40|111.36|108.5|111.36|108.5|111.36|108.5|111.36|108.5|0
1646805170000|2022-03-09 05:52:50|111.31|108.45|111.31|108.45|111.31|108.45|111.31|108.45|0
1646805180000|2022-03-09 05:53:00|111.25|108.39|111.25|108.39|111.47|108.61|111.25|108.39|0
1646805190000|2022-03-09 05:53:10|110.93|108.07|110.82|107.96|110.93|108.07|110.82|107.96|0
1646805200000|2022-03-09 05:53:20|110.66|107.8|110.72|107.86|110.72|107.86|110.61|107.75|0
1646805210000|2022-03-09 05:53:30|110.44|107.58|110.61|107.75|110.61|107.75|110.44|107.58|0
1646805220000|2022-03-09 05:53:40|110.66|107.8|110.93|108.07|110.93|108.07|110.66|107.8|0
1646805230000|2022-03-09 05:53:50|110.98|108.12|111.04|108.18|111.04|108.18|110.93|108.07|0
1646805240000|2022-03-09 05:54:00|111.25|108.39|111.74|108.88|111.74|108.88|111.2|108.34|0
1646805250000|2022-03-09 05:54:10|111.68|108.82|111.74|108.88|111.79|108.93|111.68|108.82|0
1646805260000|2022-03-09 05:54:20|112.06|109.2|112.06|109.2|112.06|109.2|111.84|108.98|0
1646805270000|2022-03-09 05:54:30|112.39|109.53|112.17|109.31|112.39|109.53|112.17|109.31|0
1646805280000|2022-03-09 05:54:40|112.23|109.37|112.17|109.31|112.28|109.42|112.17|109.31|0
1646805290000|2022-03-09 05:54:50|111.68|108.82|111.95|109.09|111.95|109.09|111.58|108.72|0
1646805300000|2022-03-09 05:55:00|112.01|109.15|111.84|108.98|112.01|109.15|111.74|108.88|0
1646805310000|2022-03-09 05:55:10|111.74|108.88|111.74|108.88|111.74|108.88|111.74|108.88|0
1646805320000|2022-03-09 05:55:20|111.84|108.98|111.74|108.88|111.84|108.98|111.74|108.88|0
1646805330000|2022-03-09 05:55:30|111.84|108.98|112.01|109.15|112.28|109.42|111.84|108.98|0
1646805340000|2022-03-09 05:55:40|112.22|109.36|111.95|109.09|112.22|109.36|111.95|109.09|0
1646805350000|2022-03-09 05:55:50|112.06|109.2|112.01|109.15|112.17|109.31|111.95|109.09|0
1646805360000|2022-03-09 05:56:00|112.06|109.2|112.17|109.31|112.17|109.31|112.06|109.2|0
1646805370000|2022-03-09 05:56:10|111.95|109.09|111.9|109.04|112.17|109.31|111.9|109.04|0
1646805380000|2022-03-09 05:56:20|112.01|109.15|112.01|109.15|112.01|109.15|111.95|109.09|0
1646805390000|2022-03-09 05:56:30|112.77|109.91|112.82|109.96|112.82|109.96|112.33|109.47|0
1646805400000|2022-03-09 05:56:40|112.88|110.02|112.93|110.07|112.98|110.12|112.88|110.02|0
1646805410000|2022-03-09 05:56:50|112.87|110.01|113.2|110.34|113.25|110.39|112.87|110.01|0
1646805420000|2022-03-09 05:57:00|113.31|110.45|113.36|110.5|113.36|110.5|113.25|110.39|0
1646805430000|2022-03-09 05:57:10|113.25|110.39|113.09|110.23|113.36|110.5|113.04|110.18|0
1646805440000|2022-03-09 05:57:20|113.04|110.18|113.14|110.28|113.14|110.28|112.93|110.07|0
1646805450000|2022-03-09 05:57:30|113.36|110.5|113.58|110.72|113.58|110.72|113.36|110.5|0
1646805460000|2022-03-09 05:57:40|113.36|110.5|113.25|110.39|113.47|110.61|113.14|110.28|0
1646805470000|2022-03-09 05:57:50|113.2|110.34|113.14|110.28|113.25|110.39|113.14|110.28|0
1646805480000|2022-03-09 05:58:00|112.71|109.85|112.87|110.01|112.87|110.01|112.71|109.85|0
1646805490000|2022-03-09 05:58:10|112.98|110.12|113.25|110.39|113.36|110.5|112.98|110.12|0
1646805500000|2022-03-09 05:58:20|113.14|110.28|112.82|109.96|113.14|110.28|112.82|109.96|0
1646805510000|2022-03-09 05:58:30|112.92|110.06|112.65|109.79|112.92|110.06|112.65|109.79|0
1646805520000|2022-03-09 05:58:40|112.82|109.96|112.92|110.06|112.92|110.06|112.82|109.96|0
1646805530000|2022-03-09 05:58:50|112.71|109.85|112.6|109.74|112.82|109.96|112.6|109.74|0
1646805540000|2022-03-09 05:59:00|112.71|109.85|112.92|110.06|113.14|110.28|112.71|109.85|0
1646805550000|2022-03-09 05:59:10|112.87|110.01|112.81|109.95|112.92|110.06|112.81|109.95|0
1646805560000|2022-03-09 05:59:20|112.71|109.85|112.92|110.06|112.92|110.06|112.44|109.58|0
1646805570000|2022-03-09 05:59:30|112.81|109.95|112.92|110.06|112.92|110.06|112.76|109.9|0
1646805580000|2022-03-09 05:59:40|112.54|109.68|113.03|110.17|113.03|110.17|112.49|109.63|0
1646805590000|2022-03-09 05:59:50|113.2|110.34|113.42|110.56|113.42|110.56|112.87|110.01|0
1646805600000|2022-03-09 06:00:00|113.58|110.72|114.51|111.65|114.51|111.65|113.58|110.72|0
1646805610000|2022-03-09 06:00:10|114.62|111.76|114.51|111.65|114.67|111.81|114.51|111.65|0
1646805620000|2022-03-09 06:00:20|114.56|111.7|114.95|112.09|114.95|112.09|114.56|111.7|0
1646805630000|2022-03-09 06:00:30|114.78|111.92|114.78|111.92|114.78|111.92|114.73|111.87|0
1646805640000|2022-03-09 06:00:40|115.28|112.42|115|112.14|115.28|112.42|114.78|111.92|0
1646805650000|2022-03-09 06:00:50|114.84|111.98|114.84|111.98|115.11|112.25|114.84|111.98|0
1646805660000|2022-03-09 06:01:00|114.67|111.81|114.56|111.7|114.73|111.87|114.56|111.7|0
1646805670000|2022-03-09 06:01:10|114.62|111.76|114.51|111.65|114.62|111.76|114.45|111.59|0
1646805680000|2022-03-09 06:01:20|114.45|111.59|114.56|111.7|114.56|111.7|114.34|111.48|0
1646805690000|2022-03-09 06:01:30|114.45|111.59|114.23|111.37|114.45|111.59|114.23|111.37|0
1646805700000|2022-03-09 06:01:40|114.29|111.43|114.45|111.59|114.45|111.59|114.07|111.21|0
1646805710000|2022-03-09 06:01:50|114.56|111.7|114.78|111.92|114.78|111.92|114.51|111.65|0
1646805720000|2022-03-09 06:02:00|114.73|111.87|114.45|111.59|114.84|111.98|114.45|111.59|0
1646805730000|2022-03-09 06:02:10|114.51|111.65|114.45|111.59|114.56|111.7|114.45|111.59|0
1646805740000|2022-03-09 06:02:20|114.73|111.87|114.78|111.92|114.78|111.92|114.67|111.81|0
1646805750000|2022-03-09 06:02:30|114.73|111.87|114.67|111.81|114.89|112.03|114.67|111.81|0
1646805760000|2022-03-09 06:02:40|114.78|111.92|114.51|111.65|114.78|111.92|114.51|111.65|0
1646805770000|2022-03-09 06:02:50|114.45|111.59|114.51|111.65|114.62|111.76|114.45|111.59|0
1646805780000|2022-03-09 06:03:00|114.89|112.03|115.33|112.47|115.33|112.47|114.89|112.03|0
1646805790000|2022-03-09 06:03:10|115.22|112.36|114.95|112.09|115.22|112.36|114.95|112.09|0
1646805800000|2022-03-09 06:03:20|115|112.14|115|112.14|115.11|112.25|115|112.14|0
1646805810000|2022-03-09 06:03:30|115.06|112.2|115.06|112.2|115.06|112.2|115.06|112.2|0
1646805820000|2022-03-09 06:03:40|114.95|112.09|114.4|111.54|114.95|112.09|114.4|111.54|0
1646805830000|2022-03-09 06:03:50|114.56|111.7|114.4|111.54|114.56|111.7|114.4|111.54|0
1646805840000|2022-03-09 06:04:00|114.23|111.37|114.07|111.21|114.23|111.37|114.07|111.21|0
1646805850000|2022-03-09 06:04:10|114.18|111.32|113.96|111.1|114.18|111.32|113.9|111.04|0
1646805860000|2022-03-09 06:04:20|113.85|110.99|113.41|110.55|113.85|110.99|113.41|110.55|0
1646805870000|2022-03-09 06:04:30|113.52|110.66|113.57|110.71|113.57|110.71|113.46|110.6|0
1646805880000|2022-03-09 06:04:40|113.63|110.77|113.46|110.6|113.63|110.77|113.46|110.6|0
1646805890000|2022-03-09 06:04:50|113.57|110.71|113.68|110.82|113.68|110.82|113.57|110.71|0
1646805900000|2022-03-09 06:05:00|113.79|110.93|113.74|110.88|113.9|111.04|113.74|110.88|0
1646805910000|2022-03-09 06:05:10|113.68|110.82|113.52|110.66|113.68|110.82|113.41|110.55|0
1646805920000|2022-03-09 06:05:20|113.63|110.77|113.63|110.77|113.68|110.82|113.57|110.71|0
1646805930000|2022-03-09 06:05:30|113.79|110.93|113.85|110.99|113.85|110.99|113.79|110.93|0
1646805940000|2022-03-09 06:05:40|113.79|110.93|113.63|110.77|113.79|110.93|113.63|110.77|0
1646805950000|2022-03-09 06:05:50|113.68|110.82|113.74|110.88|113.74|110.88|113.68|110.82|0
1646805960000|2022-03-09 06:06:00|114.06|111.2|114.5|111.64|114.67|111.81|114.06|111.2|0
1646805970000|2022-03-09 06:06:10|114.45|111.59|114.56|111.7|114.56|111.7|114.45|111.59|0
1646805980000|2022-03-09 06:06:20|114.61|111.75|114.83|111.97|114.83|111.97|114.56|111.7|0
1646805990000|2022-03-09 06:06:30|115|112.14|114.78|111.92|115|112.14|114.78|111.92|0
1646806000000|2022-03-09 06:06:40|114.66|111.8|114.34|111.48|114.66|111.8|114.34|111.48|0
1646806010000|2022-03-09 06:06:50|114.33|111.47|114.66|111.8|114.66|111.8|114.33|111.47|0
1646806020000|2022-03-09 06:07:00|114.55|111.69|114.77|111.91|114.83|111.97|114.55|111.69|0
1646806040000|2022-03-09 06:07:20|114.83|111.97|114.83|111.97|114.88|112.02|114.77|111.91|0
1646806050000|2022-03-09 06:07:30|114.88|112.02|114.77|111.91|114.88|112.02|114.77|111.91|0
1646806060000|2022-03-09 06:07:40|114.88|112.02|114.99|112.13|114.99|112.13|114.88|112.02|0
1646806070000|2022-03-09 06:07:50|114.77|111.91|114.77|111.91|114.88|112.02|114.77|111.91|0
1646806080000|2022-03-09 06:08:00|114.88|112.02|114.88|112.02|114.94|112.08|114.83|111.97|0
1646806090000|2022-03-09 06:08:10|114.83|111.97|114.88|112.02|114.88|112.02|114.83|111.97|0
1646806100000|2022-03-09 06:08:20|115.27|112.41|116.6|113.74|116.6|113.74|115.27|112.41|0
1646806110000|2022-03-09 06:08:30|116.65|113.79|116.43|113.57|116.71|113.85|116.43|113.57|0
1646806120000|2022-03-09 06:08:40|116.82|113.96|116.76|113.9|116.82|113.96|116.76|113.9|0
1646806130000|2022-03-09 06:08:50|116.65|113.79|116.54|113.68|116.65|113.79|116.54|113.68|0
1646806140000|2022-03-09 06:09:00|116.65|113.79|116.6|113.74|116.82|113.96|116.6|113.74|0
1646806150000|2022-03-09 06:09:10|116.76|113.9|117.04|114.18|117.04|114.18|116.76|113.9|0
1646806160000|2022-03-09 06:09:20|116.99|114.13|116.87|114.01|116.99|114.13|116.87|114.01|0
1646806170000|2022-03-09 06:09:30|116.99|114.13|116.99|114.13|116.99|114.13|116.93|114.07|0
1646806180000|2022-03-09 06:09:40|116.87|114.01|117.15|114.29|117.21|114.35|116.71|113.85|0
1646806190000|2022-03-09 06:09:50|117.32|114.46|117.04|114.18|117.32|114.46|117.04|114.18|0
1646806200000|2022-03-09 06:10:00|116.87|114.01|117.1|114.24|117.1|114.24|116.87|114.01|0
1646806210000|2022-03-09 06:10:10|117.15|114.29|117.43|114.57|117.43|114.57|117.15|114.29|0
1646806220000|2022-03-09 06:10:20|117.21|114.35|117.32|114.46|117.32|114.46|117.15|114.29|0
1646806230000|2022-03-09 06:10:30|117.15|114.29|117.32|114.46|117.38|114.52|117.15|114.29|0
1646806240000|2022-03-09 06:10:40|117.49|114.63|117.43|114.57|117.65|114.79|117.43|114.57|0
1646806250000|2022-03-09 06:10:50|117.54|114.68|117.77|114.91|117.77|114.91|117.49|114.63|0
1646806260000|2022-03-09 06:11:00|117.65|114.79|117.82|114.96|117.88|115.02|117.65|114.79|0
1646806270000|2022-03-09 06:11:10|117.77|114.91|118.27|115.41|118.27|115.41|117.65|114.79|0
1646806280000|2022-03-09 06:11:20|118.1|115.24|117.88|115.02|118.1|115.24|117.88|115.02|0
1646806290000|2022-03-09 06:11:30|117.82|114.96|117.88|115.02|117.88|115.02|117.82|114.96|0
1646806300000|2022-03-09 06:11:40|117.93|115.07|117.76|114.9|117.93|115.07|117.76|114.9|0
1646806310000|2022-03-09 06:11:50|117.71|114.85|117.43|114.57|117.71|114.85|117.43|114.57|0
1646806320000|2022-03-09 06:12:00|117.49|114.63|117.71|114.85|117.71|114.85|117.49|114.63|0
1646806330000|2022-03-09 06:12:10|117.76|114.9|117.82|114.96|117.82|114.96|117.76|114.9|0
1646806340000|2022-03-09 06:12:20|117.71|114.85|117.65|114.79|117.76|114.9|117.65|114.79|0
1646806350000|2022-03-09 06:12:30|117.82|114.96|117.65|114.79|117.82|114.96|117.65|114.79|0
1646806360000|2022-03-09 06:12:40|117.6|114.74|117.54|114.68|117.6|114.74|117.54|114.68|0
1646806370000|2022-03-09 06:12:50|117.32|114.46|117.15|114.29|117.32|114.46|117.09|114.23|0
1646806380000|2022-03-09 06:13:00|117.2|114.34|117.09|114.23|117.2|114.34|117.09|114.23|0
1646806390000|2022-03-09 06:13:10|117.2|114.34|117.32|114.46|117.32|114.46|117.09|114.23|0
1646806400000|2022-03-09 06:13:20|117.09|114.23|117.09|114.23|117.09|114.23|117.09|114.23|0
1646806410000|2022-03-09 06:13:30|116.87|114.01|116.54|113.68|116.87|114.01|116.54|113.68|0
1646806420000|2022-03-09 06:13:40|116.87|114.01|116.87|114.01|116.98|114.12|116.76|113.9|0
1646806430000|2022-03-09 06:13:50|116.82|113.96|116.76|113.9|116.82|113.96|116.65|113.79|0
1646806440000|2022-03-09 06:14:00|116.65|113.79|116.76|113.9|116.76|113.9|116.65|113.79|0
1646806460000|2022-03-09 06:14:20|116.87|114.01|116.98|114.12|116.98|114.12|116.87|114.01|0
1646806470000|2022-03-09 06:14:30|117.09|114.23|116.87|114.01|117.09|114.23|116.76|113.9|0
1646806480000|2022-03-09 06:14:40|116.7|113.84|116.76|113.9|116.76|113.9|116.64|113.78|0
1646806490000|2022-03-09 06:14:50|116.64|113.78|116.42|113.56|116.76|113.9|116.42|113.56|0
1646806500000|2022-03-09 06:15:00|116.76|113.9|117.2|114.34|117.2|114.34|116.76|113.9|0
1646806510000|2022-03-09 06:15:10|117.31|114.45|117.2|114.34|117.42|114.56|117.2|114.34|0
1646806520000|2022-03-09 06:15:20|117.31|114.45|117.31|114.45|117.42|114.56|117.2|114.34|0
1646806530000|2022-03-09 06:15:30|117.2|114.34|117.37|114.51|117.42|114.56|117.2|114.34|0
1646806540000|2022-03-09 06:15:40|117.42|114.56|117.31|114.45|117.42|114.56|117.31|114.45|0
1646806550000|2022-03-09 06:15:50|117.2|114.34|117.2|114.34|117.26|114.4|117.09|114.23|0
1646806560000|2022-03-09 06:16:00|117.09|114.23|117.42|114.56|117.42|114.56|117.09|114.23|0
1646806570000|2022-03-09 06:16:10|117.31|114.45|117.65|114.79|117.65|114.79|117.31|114.45|0
1646806580000|2022-03-09 06:16:20|117.76|114.9|117.76|114.9|117.76|114.9|117.65|114.79|0
1646806590000|2022-03-09 06:16:30|117.87|115.01|117.76|114.9|117.87|115.01|117.76|114.9|0
1646806600000|2022-03-09 06:16:40|117.82|114.96|117.76|114.9|117.82|114.96|117.76|114.9|0
1646806610000|2022-03-09 06:16:50|117.53|114.67|117.76|114.9|117.87|115.01|117.53|114.67|0
1646806620000|2022-03-09 06:17:00|117.98|115.12|117.98|115.12|117.98|115.12|117.98|115.12|0
1646806630000|2022-03-09 06:17:10|118.09|115.23|118.09|115.23|118.2|115.34|117.98|115.12|0
1646806640000|2022-03-09 06:17:20|117.98|115.12|117.98|115.12|118.09|115.23|117.98|115.12|0
1646806650000|2022-03-09 06:17:30|118.09|115.23|118.2|115.34|118.2|115.34|118.09|115.23|0
1646806660000|2022-03-09 06:17:40|118.32|115.46|118.43|115.57|118.49|115.63|118.32|115.46|0
1646806670000|2022-03-09 06:17:50|118.54|115.68|118.65|115.79|118.65|115.79|118.54|115.68|0
1646806680000|2022-03-09 06:18:00|118.54|115.68|118.43|115.57|118.54|115.68|118.43|115.57|0
1646806690000|2022-03-09 06:18:10|118.49|115.63|118.32|115.46|118.49|115.63|118.32|115.46|0
1646806700000|2022-03-09 06:18:20|118.26|115.4|118.32|115.46|118.32|115.46|118.26|115.4|0
1646806710000|2022-03-09 06:18:30|118.09|115.23|117.81|114.95|118.09|115.23|117.81|114.95|0
1646806720000|2022-03-09 06:18:40|117.87|115.01|117.87|115.01|117.87|115.01|117.87|115.01|0
1646806730000|2022-03-09 06:18:50|117.98|115.12|118.04|115.18|118.04|115.18|117.98|115.12|0
1646806740000|2022-03-09 06:19:00|117.98|115.12|118.37|115.51|118.37|115.51|117.98|115.12|0
1646806750000|2022-03-09 06:19:10|118.43|115.57|118.43|115.57|118.49|115.63|118.37|115.51|0
1646806760000|2022-03-09 06:19:20|118.54|115.68|118.48|115.62|118.54|115.68|118.43|115.57|0
1646806770000|2022-03-09 06:19:30|118.43|115.57|118.43|115.57|118.48|115.62|118.37|115.51|0
1646806780000|2022-03-09 06:19:40|118.31|115.45|117.98|115.12|118.31|115.45|117.98|115.12|0
1646806790000|2022-03-09 06:19:50|117.92|115.06|117.81|114.95|117.92|115.06|117.53|114.67|0
1646806800000|2022-03-09 06:20:00|117.98|115.12|118.2|115.34|118.26|115.4|117.98|115.12|0
1646806810000|2022-03-09 06:20:10|118.31|115.45|117.98|115.12|118.31|115.45|117.98|115.12|0
1646806820000|2022-03-09 06:20:20|118.09|115.23|118.31|115.45|118.31|115.45|118.09|115.23|0
1646806830000|2022-03-09 06:20:30|118.2|115.34|118.31|115.45|118.31|115.45|118.2|115.34|0
1646806840000|2022-03-09 06:20:40|118.09|115.23|118.42|115.56|118.42|115.56|118.09|115.23|0
1646806860000|2022-03-09 06:21:00|118.65|115.79|118.87|116.01|118.87|116.01|118.65|115.79|0
1646806870000|2022-03-09 06:21:10|118.99|116.13|118.76|115.9|118.99|116.13|118.76|115.9|0
1646806880000|2022-03-09 06:21:20|118.99|116.13|118.99|116.13|118.99|116.13|118.99|116.13|0
1646806890000|2022-03-09 06:21:30|119.04|116.18|118.87|116.01|119.04|116.18|118.87|116.01|0
1646806900000|2022-03-09 06:21:40|118.99|116.13|118.99|116.13|118.99|116.13|118.99|116.13|0
1646806910000|2022-03-09 06:21:50|118.87|116.01|118.07|115.21|118.87|116.01|118.07|115.21|0
1646806920000|2022-03-09 06:22:00|117.96|115.1|117.9|115.04|118.07|115.21|117.79|114.93|0
1646806930000|2022-03-09 06:22:10|117.96|115.1|117.56|114.7|117.96|115.1|117.56|114.7|0
1646806940000|2022-03-09 06:22:20|117.79|114.93|117.85|114.99|117.85|114.99|117.68|114.82|0
1646806950000|2022-03-09 06:22:30|117.79|114.93|117.79|114.93|117.85|114.99|117.79|114.93|0
1646806960000|2022-03-09 06:22:40|117.62|114.76|117.9|115.04|117.9|115.04|117.62|114.76|0
1646806970000|2022-03-09 06:22:50|117.79|114.93|117.79|114.93|117.9|115.04|117.79|114.93|0
1646806980000|2022-03-09 06:23:00|117.67|114.81|117.84|114.98|117.84|114.98|117.67|114.81|0
1646806990000|2022-03-09 06:23:10|117.45|114.59|117.28|114.42|117.45|114.59|117.28|114.42|0
1646807000000|2022-03-09 06:23:20|117.23|114.37|116.78|113.92|117.23|114.37|116.78|113.92|0
1646807010000|2022-03-09 06:23:30|116.89|114.03|116.95|114.09|116.95|114.09|116.78|113.92|0
1646807020000|2022-03-09 06:23:40|116.89|114.03|116.78|113.92|116.89|114.03|116.73|113.87|0
1646807030000|2022-03-09 06:23:50|116.89|114.03|116.78|113.92|116.89|114.03|116.78|113.92|0
1646807040000|2022-03-09 06:24:00|116.67|113.81|116.73|113.87|116.73|113.87|116.67|113.81|0
1646807050000|2022-03-09 06:24:10|116.61|113.75|116.67|113.81|116.67|113.81|116.61|113.75|0
1646807060000|2022-03-09 06:24:20|116.61|113.75|116.56|113.7|116.67|113.81|116.5|113.64|0
1646807070000|2022-03-09 06:24:30|116.44|113.58|116.33|113.47|116.44|113.58|116.22|113.36|0
1646807080000|2022-03-09 06:24:40|116.28|113.42|116.22|113.36|116.28|113.42|116.17|113.31|0
1646807090000|2022-03-09 06:24:50|116|113.14|116.11|113.25|116.11|113.25|116|113.14|0
1646807100000|2022-03-09 06:25:00|116.06|113.2|116|113.14|116.11|113.25|116|113.14|0
1646807110000|2022-03-09 06:25:10|115.89|113.03|116.06|113.2|116.06|113.2|115.89|113.03|0
1646807120000|2022-03-09 06:25:20|116.11|113.25|116.11|113.25|116.11|113.25|116.06|113.2|0
1646807130000|2022-03-09 06:25:30|116.06|113.2|115.89|113.03|116.06|113.2|115.89|113.03|0
1646807140000|2022-03-09 06:25:40|115.83|112.97|115.55|112.69|115.83|112.97|115.55|112.69|0
1646807150000|2022-03-09 06:25:50|115.66|112.8|115.66|112.8|115.78|112.92|115.66|112.8|0
1646807160000|2022-03-09 06:26:00|115.77|112.91|115.72|112.86|115.77|112.91|115.72|112.86|0
1646807170000|2022-03-09 06:26:10|115.55|112.69|115.66|112.8|115.66|112.8|115.55|112.69|0
1646807180000|2022-03-09 06:26:20|115.61|112.75|115.61|112.75|115.61|112.75|115.55|112.69|0
1646807190000|2022-03-09 06:26:30|115.55|112.69|115.44|112.58|115.61|112.75|115.44|112.58|0
1646807200000|2022-03-09 06:26:40|115.17|112.31|115.22|112.36|115.22|112.36|115|112.14|0
1646807210000|2022-03-09 06:26:50|115.28|112.42|115.11|112.25|115.28|112.42|115.11|112.25|0
1646807220000|2022-03-09 06:27:00|115.22|112.36|115.22|112.36|115.22|112.36|115.11|112.25|0
1646807230000|2022-03-09 06:27:10|115.44|112.58|116.11|113.25|116.11|113.25|115.44|112.58|0
1646807240000|2022-03-09 06:27:20|115.66|112.8|115.66|112.8|115.66|112.8|115.66|112.8|0
1646807250000|2022-03-09 06:27:30|115.77|112.91|115.77|112.91|115.77|112.91|115.72|112.86|0
1646807260000|2022-03-09 06:27:40|115.88|113.02|115.88|113.02|115.88|113.02|115.88|113.02|0
1646807270000|2022-03-09 06:27:50|115.94|113.08|115.94|113.08|115.94|113.08|115.83|112.97|0
1646807280000|2022-03-09 06:28:00|115.83|112.97|115.77|112.91|116.11|113.25|115.77|112.91|0
1646807290000|2022-03-09 06:28:10|115.88|113.02|115.99|113.13|115.99|113.13|115.88|113.02|0
1646807300000|2022-03-09 06:28:20|115.94|113.08|115.77|112.91|115.94|113.08|115.77|112.91|0
1646807310000|2022-03-09 06:28:30|115.88|113.02|115.99|113.13|116.1|113.24|115.88|113.02|0
1646807320000|2022-03-09 06:28:40|115.88|113.02|115.77|112.91|115.88|113.02|115.77|112.91|0
1646807330000|2022-03-09 06:28:50|116.22|113.36|116.22|113.36|116.22|113.36|116.22|113.36|0
1646807340000|2022-03-09 06:29:00|116.1|113.24|116.27|113.41|116.27|113.41|116.1|113.24|0
1646807350000|2022-03-09 06:29:10|116.21|113.35|116.44|113.58|116.44|113.58|116.21|113.35|0
1646807360000|2022-03-09 06:29:20|116.61|113.75|116.44|113.58|116.61|113.75|116.44|113.58|0
1646807370000|2022-03-09 06:29:30|116.49|113.63|116.44|113.58|116.55|113.69|116.44|113.58|0
1646807380000|2022-03-09 06:29:40|116.55|113.69|117.22|114.36|117.22|114.36|116.55|113.69|0
1646807390000|2022-03-09 06:29:50|117.16|114.3|117.16|114.3|117.22|114.36|117.16|114.3|0
1646807400000|2022-03-09 06:30:00|117.22|114.36|117.55|114.69|117.55|114.69|117.22|114.36|0
1646807410000|2022-03-09 06:30:10|117.33|114.47|117.33|114.47|117.33|114.47|117.22|114.36|0
1646807420000|2022-03-09 06:30:20|117.44|114.58|117.1|114.24|117.44|114.58|116.94|114.08|0
1646807430000|2022-03-09 06:30:30|116.99|114.13|116.88|114.02|116.99|114.13|116.83|113.97|0
1646807440000|2022-03-09 06:30:40|116.99|114.13|116.94|114.08|116.99|114.13|116.94|114.08|0
1646807450000|2022-03-09 06:30:50|116.99|114.13|116.88|114.02|116.99|114.13|116.88|114.02|0
1646807460000|2022-03-09 06:31:00|116.72|113.86|116.66|113.8|116.83|113.97|116.66|113.8|0
1646807470000|2022-03-09 06:31:10|116.72|113.86|116.77|113.91|116.77|113.91|116.6|113.74|0
1646807480000|2022-03-09 06:31:20|116.72|113.86|116.55|113.69|116.72|113.86|116.49|113.63|0
1646807490000|2022-03-09 06:31:30|116.49|113.63|115.82|112.96|116.49|113.63|115.82|112.96|0
1646807500000|2022-03-09 06:31:40|115.77|112.91|115.88|113.02|115.99|113.13|115.77|112.91|0
1646807530000|2022-03-09 06:32:10|115.94|113.08|116.66|113.8|116.66|113.8|115.94|113.08|0
1646807540000|2022-03-09 06:32:20|116.32|113.46|116.27|113.41|116.43|113.57|116.21|113.35|0
1646807550000|2022-03-09 06:32:30|116.21|113.35|116.38|113.52|116.38|113.52|116.21|113.35|0
1646807560000|2022-03-09 06:32:40|116.54|113.68|116.43|113.57|116.54|113.68|116.43|113.57|0
1646807570000|2022-03-09 06:32:50|116.6|113.74|116.77|113.91|116.77|113.91|116.6|113.74|0
1646807580000|2022-03-09 06:33:00|117.1|114.24|117.1|114.24|117.1|114.24|116.88|114.02|0
1646807590000|2022-03-09 06:33:10|117.16|114.3|117.66|114.8|117.66|114.8|117.16|114.3|0
1646807600000|2022-03-09 06:33:20|117.55|114.69|117.66|114.8|117.66|114.8|117.55|114.69|0
1646807610000|2022-03-09 06:33:30|117.83|114.97|117.88|115.02|117.88|115.02|117.83|114.97|0
1646807620000|2022-03-09 06:33:40|118.11|115.25|118|115.14|118.11|115.25|118|115.14|0
1646807630000|2022-03-09 06:33:50|118.17|115.31|118.05|115.19|118.17|115.31|118|115.14|0
1646807640000|2022-03-09 06:34:00|117.94|115.08|117.77|114.91|117.94|115.08|117.66|114.8|0
1646807650000|2022-03-09 06:34:10|118.22|115.36|118.56|115.7|118.56|115.7|118.22|115.36|0
1646807660000|2022-03-09 06:34:20|118.62|115.76|119.01|116.15|119.01|116.15|118.62|115.76|0
1646807670000|2022-03-09 06:34:30|119.07|116.21|119.12|116.26|119.23|116.37|119.07|116.21|0
1646807680000|2022-03-09 06:34:40|119.23|116.37|119.23|116.37|119.23|116.37|119.12|116.26|0
1646807690000|2022-03-09 06:34:50|119.29|116.43|119.23|116.37|119.29|116.43|119.12|116.26|0
1646807700000|2022-03-09 06:35:00|119.12|116.26|119.12|116.26|119.12|116.26|119.12|116.26|0
1646807710000|2022-03-09 06:35:10|119.18|116.32|119.12|116.26|119.18|116.32|119.12|116.26|0
1646807720000|2022-03-09 06:35:20|119.41|116.55|119.75|116.89|119.75|116.89|119.41|116.55|0
1646807730000|2022-03-09 06:35:30|119.91|117.05|120.2|117.34|120.25|117.39|119.91|117.05|0
1646807740000|2022-03-09 06:35:40|119.86|117|120.03|117.17|120.25|117.39|119.86|117|0
1646807750000|2022-03-09 06:35:50|119.97|117.11|120.03|117.17|120.03|117.17|119.97|117.11|0
1646807760000|2022-03-09 06:36:00|119.86|117|119.86|117|119.86|117|119.8|116.94|0
1646807770000|2022-03-09 06:36:10|119.91|117.05|120.59|117.73|120.59|117.73|119.91|117.05|0
1646807780000|2022-03-09 06:36:20|120.2|117.34|119.74|116.88|120.2|117.34|119.57|116.71|0
1646807790000|2022-03-09 06:36:30|119.68|116.82|119.52|116.66|119.68|116.82|119.46|116.6|0
1646807800000|2022-03-09 06:36:40|119.4|116.54|118.89|116.03|119.4|116.54|118.89|116.03|0
1646807810000|2022-03-09 06:36:50|119.12|116.26|119.01|116.15|119.12|116.26|119.01|116.15|0
1646807820000|2022-03-09 06:37:00|118.89|116.03|118.95|116.09|118.95|116.09|118.89|116.03|0
1646807830000|2022-03-09 06:37:10|119.52|116.66|119.46|116.6|119.57|116.71|119.46|116.6|0
1646807840000|2022-03-09 06:37:20|119.12|116.26|119.23|116.37|119.34|116.48|119.12|116.26|0
1646807850000|2022-03-09 06:37:30|118.89|116.03|118.95|116.09|119.06|116.2|118.84|115.98|0
1646807860000|2022-03-09 06:37:40|119|116.14|118.89|116.03|119|116.14|118.84|115.98|0
1646807870000|2022-03-09 06:37:50|118.61|115.75|118.72|115.86|118.78|115.92|118.55|115.69|0
1646807880000|2022-03-09 06:38:00|118.89|116.03|118.55|115.69|118.89|116.03|118.55|115.69|0
1646807890000|2022-03-09 06:38:10|118.61|115.75|118.44|115.58|118.61|115.75|118.44|115.58|0
1646807900000|2022-03-09 06:38:20|118.33|115.47|118.72|115.86|118.72|115.86|118.33|115.47|0
1646807910000|2022-03-09 06:38:30|118.78|115.92|118.78|115.92|118.78|115.92|118.66|115.8|0
1646807920000|2022-03-09 06:38:40|118.55|115.69|118.39|115.53|118.55|115.69|118.39|115.53|0
1646807930000|2022-03-09 06:38:50|118.44|115.58|118.33|115.47|118.44|115.58|118.33|115.47|0
1646807940000|2022-03-09 06:39:00|118.1|115.24|117.09|114.23|118.21|115.35|117.09|114.23|0
1646807950000|2022-03-09 06:39:10|117.26|114.4|117.15|114.29|117.26|114.4|117.15|114.29|0
1646807960000|2022-03-09 06:39:20|117.09|114.23|116.76|113.9|117.2|114.34|116.7|113.84|0
1646807970000|2022-03-09 06:39:30|116.26|113.4|116.15|113.29|116.42|113.56|116.15|113.29|0
1646807980000|2022-03-09 06:39:40|116.2|113.34|116.15|113.29|116.2|113.34|116.15|113.29|0
1646807990000|2022-03-09 06:39:50|116.09|113.23|115.87|113.01|116.09|113.23|115.87|113.01|0
1646808000000|2022-03-09 06:40:00|115.98|113.12|115.53|112.67|115.98|113.12|115.53|112.67|0
1646808010000|2022-03-09 06:40:10|115.37|112.51|115.53|112.67|115.53|112.67|115.31|112.45|0
1646808020000|2022-03-09 06:40:20|115.31|112.45|115.42|112.56|115.42|112.56|115.31|112.45|0
1646808030000|2022-03-09 06:40:30|115.26|112.4|115.31|112.45|115.31|112.45|115.2|112.34|0
1646808040000|2022-03-09 06:40:40|115.2|112.34|115.37|112.51|115.37|112.51|115.2|112.34|0
1646808050000|2022-03-09 06:40:50|115.09|112.23|114.43|111.57|115.09|112.23|114.43|111.57|0
1646808060000|2022-03-09 06:41:00|114.32|111.46|114.65|111.79|114.65|111.79|114.32|111.46|0
1646808070000|2022-03-09 06:41:10|114.87|112.01|114.82|111.96|114.87|112.01|114.82|111.96|0
1646808080000|2022-03-09 06:41:20|114.87|112.01|114.98|112.12|114.98|112.12|114.76|111.9|0
1646808090000|2022-03-09 06:41:30|115.09|112.23|115.2|112.34|115.2|112.34|115.09|112.23|0
1646808100000|2022-03-09 06:41:40|115.31|112.45|115.2|112.34|115.31|112.45|115.2|112.34|0
1646808110000|2022-03-09 06:41:50|115.26|112.4|115.59|112.73|115.59|112.73|115.26|112.4|0
1646808120000|2022-03-09 06:42:00|115.75|112.89|115.75|112.89|115.75|112.89|115.53|112.67|0
1646808130000|2022-03-09 06:42:10|115.53|112.67|115.64|112.78|115.64|112.78|115.53|112.67|0
1646808140000|2022-03-09 06:42:20|115.86|113|115.64|112.78|115.86|113|115.42|112.56|0
1646808150000|2022-03-09 06:42:30|115.75|112.89|115.75|112.89|115.92|113.06|115.75|112.89|0
1646808160000|2022-03-09 06:42:40|115.64|112.78|115.53|112.67|115.64|112.78|115.53|112.67|0
1646808170000|2022-03-09 06:42:50|115.64|112.78|115.7|112.84|115.7|112.84|115.53|112.67|0
1646808180000|2022-03-09 06:43:00|115.64|112.78|115.64|112.78|115.64|112.78|115.64|112.78|0
1646808190000|2022-03-09 06:43:10|115.7|112.84|115.64|112.78|115.7|112.84|115.53|112.67|0
1646808200000|2022-03-09 06:43:20|115.75|112.89|115.97|113.11|115.97|113.11|115.75|112.89|0
1646808210000|2022-03-09 06:43:30|116.03|113.17|115.2|112.34|116.08|113.22|115.2|112.34|0
1646808220000|2022-03-09 06:43:40|115.37|112.51|115.42|112.56|115.42|112.56|115.31|112.45|0
1646808230000|2022-03-09 06:43:50|115.31|112.45|115.09|112.23|115.31|112.45|115.09|112.23|0
1646808240000|2022-03-09 06:44:00|115.2|112.34|114.98|112.12|115.31|112.45|114.98|112.12|0
1646808250000|2022-03-09 06:44:10|114.92|112.06|114.75|111.89|114.92|112.06|114.53|111.67|0
1646808260000|2022-03-09 06:44:20|114.81|111.95|114.75|111.89|114.86|112|114.75|111.89|0
1646808270000|2022-03-09 06:44:30|114.81|111.95|114.92|112.06|114.92|112.06|114.81|111.95|0
1646808280000|2022-03-09 06:44:40|114.97|112.11|115.08|112.22|115.08|112.22|114.86|112|0
1646808290000|2022-03-09 06:44:50|114.97|112.11|115.2|112.34|115.2|112.34|114.97|112.11|0
1646808300000|2022-03-09 06:45:00|115.14|112.28|114.86|112|115.14|112.28|114.86|112|0
1646808310000|2022-03-09 06:45:10|115.03|112.17|115.31|112.45|115.36|112.5|115.03|112.17|0
1646808320000|2022-03-09 06:45:20|115.42|112.56|115.19|112.33|115.53|112.67|115.19|112.33|0
1646808330000|2022-03-09 06:45:30|115.25|112.39|115.19|112.33|115.31|112.45|115.19|112.33|0
1646808340000|2022-03-09 06:45:40|115.3|112.44|115.25|112.39|115.3|112.44|115.25|112.39|0
1646808350000|2022-03-09 06:45:50|115.36|112.5|115.19|112.33|115.42|112.56|115.19|112.33|0
1646808360000|2022-03-09 06:46:00|115.3|112.44|115.41|112.55|115.47|112.61|115.3|112.44|0
1646808370000|2022-03-09 06:46:10|115.3|112.44|115.41|112.55|115.41|112.55|115.19|112.33|0
1646808380000|2022-03-09 06:46:20|115.3|112.44|115.19|112.33|115.3|112.44|114.86|112|0
1646808390000|2022-03-09 06:46:30|114.75|111.89|114.86|112|115.08|112.22|114.75|111.89|0
1646808400000|2022-03-09 06:46:40|115.08|112.22|114.86|112|115.14|112.28|114.86|112|0
1646808410000|2022-03-09 06:46:50|114.92|112.06|114.86|112|115.08|112.22|114.86|112|0
1646808420000|2022-03-09 06:47:00|114.92|112.06|114.86|112|114.92|112.06|114.86|112|0
1646808430000|2022-03-09 06:47:10|114.97|112.11|115.08|112.22|115.08|112.22|114.97|112.11|0
1646808440000|2022-03-09 06:47:20|115.25|112.39|115.52|112.66|115.63|112.77|115.19|112.33|0
1646808450000|2022-03-09 06:47:30|115.63|112.77|115.75|112.89|115.75|112.89|115.41|112.55|0
1646808460000|2022-03-09 06:47:40|115.69|112.83|115.58|112.72|115.69|112.83|115.52|112.66|0
1646808470000|2022-03-09 06:47:50|115.41|112.55|115.52|112.66|115.52|112.66|115.41|112.55|0
1646808480000|2022-03-09 06:48:00|115.63|112.77|115.08|112.22|115.63|112.77|115.08|112.22|0
1646808490000|2022-03-09 06:48:10|115.41|112.55|115.63|112.77|115.63|112.77|115.25|112.39|0
1646808500000|2022-03-09 06:48:20|115.74|112.88|115.74|112.88|115.74|112.88|115.74|112.88|0
1646808520000|2022-03-09 06:48:40|115.91|113.05|116.08|113.22|116.13|113.27|115.91|113.05|0
1646808530000|2022-03-09 06:48:50|115.97|113.11|115.85|112.99|115.97|113.11|115.85|112.99|0
1646808540000|2022-03-09 06:49:00|115.97|113.11|115.97|113.11|116.08|113.22|115.97|113.11|0
1646808550000|2022-03-09 06:49:10|116.08|113.22|116.13|113.27|116.13|113.27|116.08|113.22|0
1646808560000|2022-03-09 06:49:20|114.47|111.61|114.36|111.5|114.47|111.61|114.09|111.23|0
1646808570000|2022-03-09 06:49:30|114.2|111.34|114.09|111.23|114.31|111.45|114.09|111.23|0
1646808580000|2022-03-09 06:49:40|114.14|111.28|114.31|111.45|114.31|111.45|114.14|111.28|0
1646808590000|2022-03-09 06:49:50|114.14|111.28|114.2|111.34|114.2|111.34|113.76|110.9|0
1646808600000|2022-03-09 06:50:00|114.09|111.23|114.42|111.56|114.42|111.56|114.09|111.23|0
1646808610000|2022-03-09 06:50:10|115.52|112.66|115.3|112.44|115.52|112.66|115.19|112.33|0
1646808620000|2022-03-09 06:50:20|115.52|112.66|115.52|112.66|115.52|112.66|115.52|112.66|0
1646808630000|2022-03-09 06:50:30|115.41|112.55|115.52|112.66|115.52|112.66|115.41|112.55|0
1646808640000|2022-03-09 06:50:40|115.63|112.77|115.85|112.99|115.85|112.99|115.63|112.77|0
1646808650000|2022-03-09 06:50:50|115.96|113.1|115.96|113.1|115.96|113.1|115.85|112.99|0
1646808660000|2022-03-09 06:51:00|116.3|113.44|116.52|113.66|116.52|113.66|116.3|113.44|0
1646808670000|2022-03-09 06:51:10|116.58|113.72|116.85|113.99|116.85|113.99|116.58|113.72|0
1646808680000|2022-03-09 06:51:20|116.96|114.1|116.91|114.05|116.96|114.1|116.85|113.99|0
1646808690000|2022-03-09 06:51:30|117.08|114.22|117.19|114.33|117.19|114.33|116.91|114.05|0
1646808700000|2022-03-09 06:51:40|117.08|114.22|116.85|113.99|117.08|114.22|116.74|113.88|0
1646808710000|2022-03-09 06:51:50|116.74|113.88|116.8|113.94|116.8|113.94|116.74|113.88|0
1646808720000|2022-03-09 06:52:00|116.85|113.99|116.96|114.1|117.08|114.22|116.85|113.99|0
1646808730000|2022-03-09 06:52:10|117.08|114.22|117.07|114.21|117.19|114.33|117.07|114.21|0
1646808750000|2022-03-09 06:52:30|117.19|114.33|117.07|114.21|117.19|114.33|117.07|114.21|0
1646808760000|2022-03-09 06:52:40|117.19|114.33|117.8|114.94|117.8|114.94|117.19|114.33|0
1646808770000|2022-03-09 06:52:50|117.97|115.11|118.59|115.73|118.59|115.73|117.97|115.11|0
1646808780000|2022-03-09 06:53:00|118.48|115.62|118.64|115.78|118.64|115.78|118.48|115.62|0
1646808790000|2022-03-09 06:53:10|118.76|115.9|118.76|115.9|118.76|115.9|118.76|115.9|0
1646808800000|2022-03-09 06:53:20|118.64|115.78|118.42|115.56|118.64|115.78|118.42|115.56|0
1646808810000|2022-03-09 06:53:30|118.19|115.33|118.19|115.33|118.19|115.33|118.08|115.22|0
1646808820000|2022-03-09 06:53:40|118.48|115.62|118.19|115.33|118.53|115.67|118.19|115.33|0
1646808830000|2022-03-09 06:53:50|118.08|115.22|118.03|115.17|118.08|115.22|117.91|115.05|0
1646808840000|2022-03-09 06:54:00|117.86|115|118.03|115.17|118.03|115.17|117.86|115|0
1646808850000|2022-03-09 06:54:10|117.97|115.11|117.86|115|117.97|115.11|117.86|115|0
1646808860000|2022-03-09 06:54:20|117.8|114.94|118.03|115.17|118.08|115.22|117.8|114.94|0
1646808870000|2022-03-09 06:54:30|118.19|115.33|118.19|115.33|118.19|115.33|118.08|115.22|0
1646808880000|2022-03-09 06:54:40|117.97|115.11|118.03|115.17|118.08|115.22|117.97|115.11|0
1646808890000|2022-03-09 06:54:50|117.97|115.11|117.69|114.83|117.97|115.11|117.69|114.83|0
1646808900000|2022-03-09 06:55:00|117.46|114.6|117.52|114.66|117.52|114.66|117.29|114.43|0
1646808910000|2022-03-09 06:55:10|117.63|114.77|117.63|114.77|117.63|114.77|117.63|114.77|0
1646808920000|2022-03-09 06:55:20|117.58|114.72|117.52|114.66|117.58|114.72|117.52|114.66|0
1646808930000|2022-03-09 06:55:30|117.58|114.72|117.69|114.83|117.69|114.83|117.46|114.6|0
1646808940000|2022-03-09 06:55:40|117.8|114.94|117.58|114.72|117.8|114.94|117.52|114.66|0
1646808950000|2022-03-09 06:55:50|117.52|114.66|117.97|115.11|117.97|115.11|117.52|114.66|0
1646808960000|2022-03-09 06:56:00|118.08|115.22|118.19|115.33|118.19|115.33|117.97|115.11|0
1646808970000|2022-03-09 06:56:10|117.97|115.11|118.3|115.44|118.3|115.44|117.97|115.11|0
1646808980000|2022-03-09 06:56:20|118.19|115.33|118.14|115.28|118.3|115.44|118.14|115.28|0
1646808990000|2022-03-09 06:56:30|118.08|115.22|117.63|114.77|118.08|115.22|117.63|114.77|0
1646809000000|2022-03-09 06:56:40|117.74|114.88|117.63|114.77|117.74|114.88|117.63|114.77|0
1646809010000|2022-03-09 06:56:50|117.74|114.88|117.85|114.99|117.91|115.05|117.74|114.88|0
1646809020000|2022-03-09 06:57:00|118.08|115.22|118.3|115.44|118.3|115.44|118.08|115.22|0
1646809030000|2022-03-09 06:57:10|118.19|115.33|118.3|115.44|118.3|115.44|118.19|115.33|0
1646809040000|2022-03-09 06:57:20|118.19|115.33|118.25|115.39|118.3|115.44|118.19|115.33|0
1646809050000|2022-03-09 06:57:30|118.19|115.33|118.08|115.22|118.19|115.33|118.08|115.22|0
1646809060000|2022-03-09 06:57:40|118.13|115.27|118.25|115.39|118.25|115.39|118.13|115.27|0
1646809070000|2022-03-09 06:57:50|118.08|115.22|118.3|115.44|118.3|115.44|118.08|115.22|0
1646809080000|2022-03-09 06:58:00|118.36|115.5|118.41|115.55|118.41|115.55|118.36|115.5|0
1646809090000|2022-03-09 06:58:10|118.58|115.72|118.53|115.67|118.75|115.89|118.53|115.67|0
1646809100000|2022-03-09 06:58:20|118.75|115.89|118.52|115.66|118.75|115.89|118.52|115.66|0
1646809110000|2022-03-09 06:58:30|118.64|115.78|118.86|116|118.86|116|118.64|115.78|0
1646809120000|2022-03-09 06:58:40|118.81|115.95|118.86|116|118.98|116.12|118.81|115.95|0
1646809130000|2022-03-09 06:58:50|118.64|115.78|118.81|115.95|118.81|115.95|118.64|115.78|0
1646809140000|2022-03-09 06:59:00|118.75|115.89|118.19|115.33|118.75|115.89|118.19|115.33|0
1646809150000|2022-03-09 06:59:10|118.07|115.21|117.74|114.88|118.07|115.21|117.74|114.88|0
1646809160000|2022-03-09 06:59:20|117.62|114.76|117.96|115.1|117.96|115.1|117.62|114.76|0
1646809170000|2022-03-09 06:59:30|118.07|115.21|118.07|115.21|118.07|115.21|118.02|115.16|0
1646809180000|2022-03-09 06:59:40|118.19|115.33|118.07|115.21|118.19|115.33|118.07|115.21|0
1646809190000|2022-03-09 06:59:50|117.85|114.99|117.85|114.99|117.96|115.1|117.85|114.99|0
1646809200000|2022-03-09 07:00:00|118.36|115.5|118.64|115.78|118.64|115.78|118.36|115.5|0
1646809210000|2022-03-09 07:00:10|118.07|115.21|117.96|115.1|118.24|115.38|117.96|115.1|0
1646809220000|2022-03-09 07:00:20|117.51|114.65|117.4|114.54|117.62|114.76|117.29|114.43|0
1646809230000|2022-03-09 07:00:30|117.29|114.43|116.95|114.09|117.29|114.43|116.95|114.09|0
1646809240000|2022-03-09 07:00:40|116.84|113.98|116.62|113.76|116.84|113.98|116.56|113.7|0
1646809250000|2022-03-09 07:00:50|116.39|113.53|116.51|113.65|116.51|113.65|116.39|113.53|0
1646809260000|2022-03-09 07:01:00|116.39|113.53|115.95|113.09|116.39|113.53|115.9|113.04|0
1646809270000|2022-03-09 07:01:10|115.78|112.92|115.73|112.87|115.84|112.98|115.62|112.76|0
1646809280000|2022-03-09 07:01:20|115.84|112.98|115.67|112.81|115.84|112.98|115.67|112.81|0
1646809290000|2022-03-09 07:01:30|115.62|112.76|115.84|112.98|115.84|112.98|115.62|112.76|0
1646809300000|2022-03-09 07:01:40|115.62|112.76|115.62|112.76|115.62|112.76|115.39|112.53|0
1646809310000|2022-03-09 07:01:50|115.5|112.64|115.61|112.75|115.73|112.87|115.5|112.64|0
1646809320000|2022-03-09 07:02:00|115.84|112.98|115.73|112.87|115.84|112.98|115.73|112.87|0
1646809330000|2022-03-09 07:02:10|115.45|112.59|115.5|112.64|115.78|112.92|115.45|112.59|0
1646809340000|2022-03-09 07:02:20|115.61|112.75|115.61|112.75|115.61|112.75|115.5|112.64|0
1646809350000|2022-03-09 07:02:30|115.01|112.15|114.51|111.65|115.01|112.15|114.4|111.54|0
1646809360000|2022-03-09 07:02:40|114.4|111.54|114.4|111.54|114.4|111.54|114.4|111.54|0
1646809370000|2022-03-09 07:02:50|114.51|111.65|114.51|111.65|114.57|111.71|114.51|111.65|0
1646809380000|2022-03-09 07:03:00|114.57|111.71|115.28|112.42|115.45|112.59|114.57|111.71|0
1646809390000|2022-03-09 07:03:10|115.34|112.48|115.28|112.42|115.39|112.53|115.17|112.31|0
1646809400000|2022-03-09 07:03:20|115.39|112.53|115.45|112.59|115.56|112.7|115.34|112.48|0
1646809410000|2022-03-09 07:03:30|115.5|112.64|116.45|113.59|116.45|113.59|115.5|112.64|0
1646809420000|2022-03-09 07:03:40|116.61|113.75|116.5|113.64|116.61|113.75|116.5|113.64|0
1646809430000|2022-03-09 07:03:50|116.56|113.7|116.72|113.86|116.72|113.86|116.56|113.7|0
1646809440000|2022-03-09 07:04:00|116.84|113.98|117.06|114.2|117.06|114.2|116.84|113.98|0
1646809450000|2022-03-09 07:04:10|117.12|114.26|116.84|113.98|117.12|114.26|116.84|113.98|0
1646809460000|2022-03-09 07:04:20|117|114.14|117.06|114.2|117.06|114.2|116.95|114.09|0
1646809470000|2022-03-09 07:04:30|117.17|114.31|117.23|114.37|117.23|114.37|117.17|114.31|0
1646809480000|2022-03-09 07:04:40|117|114.14|116.78|113.92|117.12|114.26|116.61|113.75|0
1646809490000|2022-03-09 07:04:50|116.83|113.97|117.06|114.2|117.06|114.2|116.72|113.86|0
1646809500000|2022-03-09 07:05:00|117.28|114.42|117.84|114.98|117.84|114.98|117.28|114.42|0
1646809510000|2022-03-09 07:05:10|117.9|115.04|118.01|115.15|118.07|115.21|117.9|115.04|0
1646809520000|2022-03-09 07:05:20|117.95|115.09|117.95|115.09|118.18|115.32|117.95|115.09|0
1646809530000|2022-03-09 07:05:30|118.07|115.21|118.91|116.05|118.91|116.05|117.95|115.09|0
1646809540000|2022-03-09 07:05:40|118.97|116.11|118.97|116.11|119.14|116.28|118.97|116.11|0
1646809550000|2022-03-09 07:05:50|119.19|116.33|118.69|115.83|119.19|116.33|118.63|115.77|0
1646809560000|2022-03-09 07:06:00|118.85|115.99|119.14|116.28|119.42|116.56|118.85|115.99|0
1646809570000|2022-03-09 07:06:10|118.97|116.11|119.19|116.33|119.19|116.33|118.97|116.11|0
1646809580000|2022-03-09 07:06:20|119.08|116.22|118.74|115.88|119.08|116.22|118.74|115.88|0
1646809590000|2022-03-09 07:06:30|118.51|115.65|118.85|115.99|118.85|115.99|118.51|115.65|0
1646809600000|2022-03-09 07:06:40|118.91|116.05|119.08|116.22|119.19|116.33|118.91|116.05|0
1646809610000|2022-03-09 07:06:50|119.3|116.44|119.3|116.44|119.36|116.5|119.3|116.44|0
1646809620000|2022-03-09 07:07:00|119.25|116.39|119.19|116.33|119.3|116.44|119.19|116.33|0
1646809640000|2022-03-09 07:07:20|119.14|116.28|119.42|116.56|119.42|116.56|119.14|116.28|0
1646809650000|2022-03-09 07:07:30|119.3|116.44|119.64|116.78|119.64|116.78|119.3|116.44|0
1646809660000|2022-03-09 07:07:40|119.87|117.01|119.87|117.01|120.27|117.41|119.87|117.01|0
1646809670000|2022-03-09 07:07:50|119.93|117.07|119.53|116.67|119.98|117.12|119.47|116.61|0
1646809680000|2022-03-09 07:08:00|119.47|116.61|119.59|116.73|119.64|116.78|119.41|116.55|0
1646809690000|2022-03-09 07:08:10|119.53|116.67|119.3|116.44|119.53|116.67|119.25|116.39|0
1646809700000|2022-03-09 07:08:20|119.02|116.16|119.75|116.89|119.75|116.89|119.02|116.16|0
1646809710000|2022-03-09 07:08:30|119.81|116.95|119.87|117.01|119.87|117.01|119.7|116.84|0
1646809720000|2022-03-09 07:08:40|119.75|116.89|119.41|116.55|119.75|116.89|119.41|116.55|0
1646809730000|2022-03-09 07:08:50|119.53|116.67|119.19|116.33|119.64|116.78|119.19|116.33|0
1646809740000|2022-03-09 07:09:00|119.3|116.44|119.41|116.55|119.53|116.67|119.3|116.44|0
1646809750000|2022-03-09 07:09:10|119.3|116.44|119.02|116.16|119.3|116.44|119.02|116.16|0
1646809760000|2022-03-09 07:09:20|119.36|116.5|119.36|116.5|119.36|116.5|119.3|116.44|0
1646809770000|2022-03-09 07:09:30|119.3|116.44|119.3|116.44|119.41|116.55|119.3|116.44|0
1646809780000|2022-03-09 07:09:40|119.25|116.39|119.07|116.21|119.41|116.55|119.07|116.21|0
1646809790000|2022-03-09 07:09:50|119.13|116.27|119.53|116.67|119.53|116.67|119.13|116.27|0
1646809800000|2022-03-09 07:10:00|119.64|116.78|119.58|116.72|119.87|117.01|119.58|116.72|0
1646809810000|2022-03-09 07:10:10|119.75|116.89|119.92|117.06|119.92|117.06|119.64|116.78|0
1646809820000|2022-03-09 07:10:20|119.98|117.12|119.98|117.12|119.98|117.12|119.75|116.89|0
1646809830000|2022-03-09 07:10:30|120.15|117.29|120.04|117.18|120.15|117.29|119.92|117.06|0
1646809840000|2022-03-09 07:10:40|120.09|117.23|119.98|117.12|120.09|117.23|119.92|117.06|0
1646809850000|2022-03-09 07:10:50|119.86|117|119.98|117.12|119.98|117.12|119.86|117|0
1646809860000|2022-03-09 07:11:00|119.86|117|119.86|117|119.98|117.12|119.86|117|0
1646809870000|2022-03-09 07:11:10|119.92|117.06|119.86|117|119.92|117.06|119.81|116.95|0
1646809880000|2022-03-09 07:11:20|119.98|117.12|119.98|117.12|119.98|117.12|119.86|117|0
1646809890000|2022-03-09 07:11:30|119.92|117.06|120.09|117.23|120.09|117.23|119.92|117.06|0
1646809900000|2022-03-09 07:11:40|120.2|117.34|119.98|117.12|120.2|117.34|119.98|117.12|0
1646809910000|2022-03-09 07:11:50|119.86|117|119.75|116.89|119.86|117|119.75|116.89|0
1646809920000|2022-03-09 07:12:00|119.64|116.78|120.09|117.23|120.09|117.23|119.64|116.78|0
1646809930000|2022-03-09 07:12:10|120.2|117.34|120.03|117.17|120.32|117.46|120.03|117.17|0
1646809940000|2022-03-09 07:12:20|120.15|117.29|119.18|116.32|120.15|117.29|119.18|116.32|0
1646809950000|2022-03-09 07:12:30|119.41|116.55|119.41|116.55|119.52|116.66|119.41|116.55|0
1646809960000|2022-03-09 07:12:40|119.3|116.44|119.3|116.44|119.3|116.44|119.18|116.32|0
1646809970000|2022-03-09 07:12:50|118.96|116.1|119.18|116.32|119.29|116.43|118.96|116.1|0
1646809980000|2022-03-09 07:13:00|119.29|116.43|118.96|116.1|119.29|116.43|118.96|116.1|0
1646809990000|2022-03-09 07:13:10|119.18|116.32|119.18|116.32|119.41|116.55|119.18|116.32|0
1646810000000|2022-03-09 07:13:20|119.07|116.21|119.18|116.32|119.18|116.32|119.07|116.21|0
1646810010000|2022-03-09 07:13:30|119.07|116.21|119.13|116.27|119.13|116.27|119.07|116.21|0
1646810020000|2022-03-09 07:13:40|118.9|116.04|119.18|116.32|119.18|116.32|118.9|116.04|0
1646810030000|2022-03-09 07:13:50|119.29|116.43|119.41|116.55|119.41|116.55|119.29|116.43|0
1646810040000|2022-03-09 07:14:00|119.47|116.61|120.26|117.4|120.49|117.63|119.47|116.61|0
1646810050000|2022-03-09 07:14:10|120.15|117.29|120.43|117.57|120.54|117.68|120.15|117.29|0
1646810060000|2022-03-09 07:14:20|120.49|117.63|119.75|116.89|120.49|117.63|119.69|116.83|0
1646810070000|2022-03-09 07:14:30|119.35|116.49|119.18|116.32|119.35|116.49|119.18|116.32|0
1646810090000|2022-03-09 07:14:50|119.29|116.43|119.52|116.66|119.52|116.66|119.29|116.43|0
1646810100000|2022-03-09 07:15:00|119.41|116.55|119.8|116.94|120.2|117.34|119.41|116.55|0
1646810110000|2022-03-09 07:15:10|119.97|117.11|120.09|117.23|120.09|117.23|119.97|117.11|0
1646810120000|2022-03-09 07:15:20|120.31|117.45|120.43|117.57|120.43|117.57|120.31|117.45|0
1646810130000|2022-03-09 07:15:30|120.2|117.34|120.77|117.91|120.77|117.91|119.92|117.06|0
1646810140000|2022-03-09 07:15:40|120.31|117.45|119.92|117.06|120.31|117.45|119.92|117.06|0
1646810150000|2022-03-09 07:15:50|119.46|116.6|119.46|116.6|119.69|116.83|119.46|116.6|0
1646810160000|2022-03-09 07:16:00|120.08|117.22|120.31|117.45|120.31|117.45|119.92|117.06|0
1646810170000|2022-03-09 07:16:10|120.42|117.56|120.71|117.85|120.71|117.85|120.42|117.56|0
1646810180000|2022-03-09 07:16:20|120.94|118.08|120.71|117.85|121.17|118.31|120.71|117.85|0
1646810190000|2022-03-09 07:16:30|120.99|118.13|120.83|117.97|120.99|118.13|120.83|117.97|0
1646810200000|2022-03-09 07:16:40|121.05|118.19|120.99|118.13|121.05|118.19|120.99|118.13|0
1646810210000|2022-03-09 07:16:50|120.65|117.79|120.6|117.74|120.82|117.96|120.6|117.74|0
1646810220000|2022-03-09 07:17:00|120.77|117.91|120.65|117.79|120.77|117.91|120.42|117.56|0
1646810230000|2022-03-09 07:17:10|120.42|117.56|120.54|117.68|120.77|117.91|120.42|117.56|0
1646810240000|2022-03-09 07:17:20|120.6|117.74|120.65|117.79|120.88|118.02|120.54|117.68|0
1646810250000|2022-03-09 07:17:30|120.42|117.56|120.54|117.68|120.65|117.79|120.42|117.56|0
1646810260000|2022-03-09 07:17:40|120.65|117.79|120.54|117.68|120.76|117.9|120.54|117.68|0
1646810270000|2022-03-09 07:17:50|120.65|117.79|120.6|117.74|120.65|117.79|120.6|117.74|0
1646810280000|2022-03-09 07:18:00|120.71|117.85|120.99|118.13|120.99|118.13|120.71|117.85|0
1646810290000|2022-03-09 07:18:10|120.94|118.08|120.88|118.02|120.94|118.08|120.76|117.9|0
1646810300000|2022-03-09 07:18:20|120.76|117.9|120.99|118.13|120.99|118.13|120.76|117.9|0
1646810310000|2022-03-09 07:18:30|121.22|118.36|120.99|118.13|121.39|118.53|120.88|118.02|0
1646810320000|2022-03-09 07:18:40|121.11|118.25|121.33|118.47|121.33|118.47|121.11|118.25|0
1646810330000|2022-03-09 07:18:50|120.99|118.13|121.33|118.47|121.45|118.59|120.99|118.13|0
1646810340000|2022-03-09 07:19:00|121.1|118.24|121.22|118.36|121.39|118.53|121.1|118.24|0
1646810350000|2022-03-09 07:19:10|121.28|118.42|121.28|118.42|121.33|118.47|121.28|118.42|0
1646810360000|2022-03-09 07:19:20|121.22|118.36|121.51|118.65|121.51|118.65|121.22|118.36|0
1646810370000|2022-03-09 07:19:30|121.45|118.59|121.62|118.76|121.62|118.76|121.45|118.59|0
1646810380000|2022-03-09 07:19:40|121.56|118.7|121.79|118.93|121.79|118.93|121.51|118.65|0
1646810390000|2022-03-09 07:19:50|121.74|118.88|121.73|118.87|121.74|118.88|121.51|118.65|0
1646810400000|2022-03-09 07:20:00|121.51|118.65|121.85|118.99|121.85|118.99|121.51|118.65|0
1646810410000|2022-03-09 07:20:10|121.79|118.93|121.33|118.47|121.79|118.93|121.33|118.47|0
1646810420000|2022-03-09 07:20:20|121.39|118.53|121.56|118.7|121.56|118.7|121.33|118.47|0
1646810430000|2022-03-09 07:20:30|121.73|118.87|121.45|118.59|121.85|118.99|121.45|118.59|0
1646810440000|2022-03-09 07:20:40|121.56|118.7|122.25|119.39|122.25|119.39|121.56|118.7|0
1646810450000|2022-03-09 07:20:50|121.96|119.1|121.45|118.59|121.96|119.1|121.45|118.59|0
1646810460000|2022-03-09 07:21:00|121.62|118.76|121.96|119.1|122.13|119.27|121.62|118.76|0
1646810470000|2022-03-09 07:21:10|121.9|119.04|121.79|118.93|121.9|119.04|121.62|118.76|0
1646810480000|2022-03-09 07:21:20|121.85|118.99|121.79|118.93|121.85|118.99|121.56|118.7|0
1646810490000|2022-03-09 07:21:30|121.67|118.81|121.27|118.41|121.67|118.81|121.27|118.41|0
1646810500000|2022-03-09 07:21:40|121.33|118.47|121.22|118.36|121.44|118.58|121.22|118.36|0
1646810510000|2022-03-09 07:21:50|121.56|118.7|121.5|118.64|121.56|118.7|121.5|118.64|0
1646810520000|2022-03-09 07:22:00|121.33|118.47|121.56|118.7|121.56|118.7|121.21|118.35|0
1646810530000|2022-03-09 07:22:10|121.5|118.64|121.79|118.93|121.79|118.93|121.5|118.64|0
1646810540000|2022-03-09 07:22:20|121.73|118.87|121.79|118.93|121.85|118.99|121.56|118.7|0
1646810550000|2022-03-09 07:22:30|121.73|118.87|121.73|118.87|121.73|118.87|121.73|118.87|0
1646810560000|2022-03-09 07:22:40|121.85|118.99|121.44|118.58|121.9|119.04|121.44|118.58|0
1646810570000|2022-03-09 07:22:50|121.56|118.7|121.39|118.53|121.56|118.7|121.39|118.53|0
1646810580000|2022-03-09 07:23:00|121.33|118.47|121.44|118.58|121.67|118.81|121.33|118.47|0
1646810590000|2022-03-09 07:23:10|121.56|118.7|121.67|118.81|121.79|118.93|121.56|118.7|0
1646810600000|2022-03-09 07:23:20|121.73|118.87|121.84|118.98|121.84|118.98|121.5|118.64|0
1646810610000|2022-03-09 07:23:30|122.01|119.15|121.9|119.04|122.07|119.21|121.9|119.04|0
1646810620000|2022-03-09 07:23:40|121.78|118.92|121.96|119.1|121.96|119.1|121.73|118.87|0
1646810630000|2022-03-09 07:23:50|122.07|119.21|122.13|119.27|122.19|119.33|122.07|119.21|0
1646810640000|2022-03-09 07:24:00|122.19|119.33|122.7|119.84|122.7|119.84|122.19|119.33|0
1646810650000|2022-03-09 07:24:10|122.42|119.56|122.65|119.79|122.65|119.79|122.42|119.56|0
1646810660000|2022-03-09 07:24:20|122.53|119.67|122.59|119.73|122.65|119.79|122.53|119.67|0
1646810670000|2022-03-09 07:24:30|122.42|119.56|122.53|119.67|122.53|119.67|122.42|119.56|0
1646810680000|2022-03-09 07:24:40|122.13|119.27|122.65|119.79|122.65|119.79|122.13|119.27|0
1646810690000|2022-03-09 07:24:50|122.7|119.84|122.53|119.67|122.7|119.84|122.53|119.67|0
1646810700000|2022-03-09 07:25:00|122.24|119.38|122.24|119.38|122.42|119.56|122.24|119.38|0
1646810710000|2022-03-09 07:25:10|122.19|119.33|122.59|119.73|122.59|119.73|122.19|119.33|0
1646810720000|2022-03-09 07:25:20|122.53|119.67|122.76|119.9|122.76|119.9|122.53|119.67|0
1646810730000|2022-03-09 07:25:30|122.88|120.02|122.53|119.67|122.88|120.02|122.53|119.67|0
1646810740000|2022-03-09 07:25:40|123.57|120.71|123.28|120.42|123.68|120.82|123.11|120.25|0
1646810750000|2022-03-09 07:25:50|122.88|120.02|123.11|120.25|123.16|120.3|122.76|119.9|0
1646810760000|2022-03-09 07:26:00|122.93|120.07|123.11|120.25|123.16|120.3|122.93|120.07|0
1646810770000|2022-03-09 07:26:10|123.39|120.53|124.03|121.17|124.03|121.17|123.39|120.53|0
1646810780000|2022-03-09 07:26:20|124.15|121.29|124.5|121.64|124.5|121.64|124.03|121.17|0
1646810790000|2022-03-09 07:26:30|124.55|121.69|123.91|121.05|124.55|121.69|123.91|121.05|0
1646810800000|2022-03-09 07:26:40|123.8|120.94|123.91|121.05|123.91|121.05|123.8|120.94|0
1646810810000|2022-03-09 07:26:50|124.03|121.17|123.74|120.88|124.03|121.17|123.74|120.88|0
1646810820000|2022-03-09 07:27:00|123.68|120.82|123.57|120.71|123.97|121.11|123.57|120.71|0
1646810830000|2022-03-09 07:27:10|123.62|120.76|123.91|121.05|123.91|121.05|123.57|120.71|0
1646810840000|2022-03-09 07:27:20|123.97|121.11|124.38|121.52|124.38|121.52|123.97|121.11|0
1646810850000|2022-03-09 07:27:30|124.49|121.63|126.07|123.21|126.07|123.21|124.49|121.63|0
1646810860000|2022-03-09 07:27:40|125.95|123.09|126.6|123.74|126.6|123.74|125.95|123.09|0
1646810870000|2022-03-09 07:27:50|126.89|124.03|127.01|124.15|127.01|124.15|126.6|123.74|0
1646810880000|2022-03-09 07:28:00|127.42|124.56|127.77|124.91|127.77|124.91|127.42|124.56|0
1646810890000|2022-03-09 07:28:10|128.01|125.15|128.07|125.21|128.07|125.21|127.77|124.91|0
1646810900000|2022-03-09 07:28:20|127.77|124.91|128.48|125.62|128.48|125.62|127.54|124.68|0
1646810910000|2022-03-09 07:28:30|127.89|125.03|128.36|125.5|128.54|125.68|127.89|125.03|0
1646810920000|2022-03-09 07:28:40|128.42|125.56|128.36|125.5|128.48|125.62|128.36|125.5|0
1646810930000|2022-03-09 07:28:50|128.25|125.39|128.78|125.92|128.78|125.92|128.25|125.39|0
1646810940000|2022-03-09 07:29:00|128.72|125.86|128.6|125.74|128.72|125.86|128.36|125.5|0
1646810950000|2022-03-09 07:29:10|128.72|125.86|128.84|125.98|129.43|126.57|128.72|125.86|0
1646810960000|2022-03-09 07:29:20|128.72|125.86|129.08|126.22|129.25|126.39|128.72|125.86|0
1646810970000|2022-03-09 07:29:30|129.43|126.57|129.07|126.21|129.43|126.57|129.07|126.21|0
1646810980000|2022-03-09 07:29:40|128.84|125.98|128.96|126.1|128.96|126.1|128.72|125.86|0
1646810990000|2022-03-09 07:29:50|128.84|125.98|129.07|126.21|129.31|126.45|128.84|125.98|0
1646811000000|2022-03-09 07:30:00|128.6|125.74|129.43|126.57|129.43|126.57|128.6|125.74|0
1646811010000|2022-03-09 07:30:10|129.13|126.27|129.31|126.45|129.31|126.45|128.96|126.1|0
1646811020000|2022-03-09 07:30:20|129.37|126.51|130.21|127.35|132.9|130.04|129.37|126.51|0
1646811030000|2022-03-09 07:30:30|130.33|127.47|130.45|127.59|130.45|127.59|130.21|127.35|0
1646811040000|2022-03-09 07:30:40|130.74|127.88|130.09|127.23|130.74|127.88|129.85|126.99|0
1646811050000|2022-03-09 07:30:50|127.73|124.87|127.2|124.34|127.73|124.87|127.2|124.34|0
1646811060000|2022-03-09 07:31:00|126.96|124.1|127.2|124.34|127.32|124.46|126.96|124.1|0
1646811070000|2022-03-09 07:31:10|126.9|124.04|127.64|124.78|127.64|124.78|126.9|124.04|0
1646811080000|2022-03-09 07:31:20|127.82|124.96|128.36|125.5|128.36|125.5|127.82|124.96|0
1646811090000|2022-03-09 07:31:30|128|125.14|127.11|124.25|128|125.14|127.11|124.25|0
1646811100000|2022-03-09 07:31:40|127.35|124.49|127.05|124.19|127.41|124.55|127.05|124.19|0
1646811110000|2022-03-09 07:31:50|126.87|124.01|127.17|124.31|127.17|124.31|126.87|124.01|0
1646811120000|2022-03-09 07:32:00|127.05|124.19|127.17|124.31|127.17|124.31|126.75|123.89|0
1646811130000|2022-03-09 07:32:10|126.99|124.13|127.05|124.19|127.05|124.19|126.93|124.07|0
1646811140000|2022-03-09 07:32:20|126.75|123.89|126.7|123.84|126.82|123.96|126.7|123.84|0
1646811150000|2022-03-09 07:32:30|126.46|123.6|126.23|123.37|126.46|123.6|126.11|123.25|0
1646811160000|2022-03-09 07:32:40|126.11|123.25|126.28|123.42|126.4|123.54|126.11|123.25|0
1646811170000|2022-03-09 07:32:50|126.34|123.48|126.34|123.48|126.34|123.48|126.16|123.3|0
1646811180000|2022-03-09 07:33:00|126.23|123.37|126.11|123.25|126.28|123.42|126.11|123.25|0
1646811190000|2022-03-09 07:33:10|126.05|123.19|125.87|123.01|126.05|123.19|125.76|122.9|0
1646811200000|2022-03-09 07:33:20|125.93|123.07|125.69|122.83|126.23|123.37|125.52|122.66|0
1646811210000|2022-03-09 07:33:30|125.87|123.01|125.81|122.95|125.87|123.01|125.81|122.95|0
1646811220000|2022-03-09 07:33:40|125.58|122.72|125.52|122.66|125.75|122.89|125.52|122.66|0
1646811230000|2022-03-09 07:33:50|125.58|122.72|125.4|122.54|125.64|122.78|125.34|122.48|0
1646811240000|2022-03-09 07:34:00|125.64|122.78|125.64|122.78|125.75|122.89|125.52|122.66|0
1646811250000|2022-03-09 07:34:10|125.75|122.89|126.11|123.25|126.4|123.54|125.75|122.89|0
1646811260000|2022-03-09 07:34:20|126.22|123.36|126.69|123.83|126.69|123.83|126.22|123.36|0
1646811270000|2022-03-09 07:34:30|126.58|123.72|126.52|123.66|126.69|123.83|126.52|123.66|0
1646811280000|2022-03-09 07:34:40|126.46|123.6|126.69|123.83|126.75|123.89|126.46|123.6|0
1646811290000|2022-03-09 07:34:50|126.58|123.72|126.69|123.83|126.69|123.83|126.46|123.6|0
1646811300000|2022-03-09 07:35:00|126.75|123.89|126.16|123.3|126.75|123.89|126.04|123.18|0
1646811310000|2022-03-09 07:35:10|125.99|123.13|126.11|123.25|126.22|123.36|125.99|123.13|0
1646811320000|2022-03-09 07:35:20|125.99|123.13|125.64|122.78|125.99|123.13|125.64|122.78|0
1646811330000|2022-03-09 07:35:30|125.87|123.01|126.1|123.24|126.1|123.24|125.75|122.89|0
1646811340000|2022-03-09 07:35:40|125.99|123.13|126.46|123.6|126.46|123.6|125.93|123.07|0
1646811350000|2022-03-09 07:35:50|126.4|123.54|126.22|123.36|126.46|123.6|126.22|123.36|0
1646811360000|2022-03-09 07:36:00|126.1|123.24|126.46|123.6|126.46|123.6|126.1|123.24|0
1646811370000|2022-03-09 07:36:10|126.22|123.36|125.57|122.71|126.22|123.36|125.57|122.71|0
1646811380000|2022-03-09 07:36:20|126.04|123.18|126.51|123.65|126.51|123.65|125.92|123.06|0
1646811390000|2022-03-09 07:36:30|126.63|123.77|126.34|123.48|126.63|123.77|126.34|123.48|0
1646811400000|2022-03-09 07:36:40|126.81|123.95|126.22|123.36|126.81|123.95|126.22|123.36|0
1646811410000|2022-03-09 07:36:50|126.04|123.18|126.16|123.3|126.46|123.6|126.04|123.18|0
1646811420000|2022-03-09 07:37:00|126.04|123.18|125.87|123.01|126.04|123.18|125.63|122.77|0
1646811430000|2022-03-09 07:37:10|125.81|122.95|125.87|123.01|125.87|123.01|125.57|122.71|0
1646811440000|2022-03-09 07:37:20|126.04|123.18|126.34|123.48|126.34|123.48|126.04|123.18|0
1646811450000|2022-03-09 07:37:30|126.22|123.36|126.16|123.3|126.34|123.48|126.16|123.3|0
1646811460000|2022-03-09 07:37:40|126.34|123.48|126.28|123.42|126.45|123.59|126.22|123.36|0
1646811470000|2022-03-09 07:37:50|126.34|123.48|126.22|123.36|126.34|123.48|126.22|123.36|0
1646811480000|2022-03-09 07:38:00|126.34|123.48|126.28|123.42|126.34|123.48|126.1|123.24|0
1646811490000|2022-03-09 07:38:10|126.22|123.36|126.22|123.36|126.28|123.42|126.1|123.24|0
1646811500000|2022-03-09 07:38:20|126.27|123.41|126.1|123.24|126.27|123.41|125.75|122.89|0
1646811510000|2022-03-09 07:38:30|126.16|123.3|126.04|123.18|126.16|123.3|126.04|123.18|0
1646811520000|2022-03-09 07:38:40|125.98|123.12|125.92|123.06|126.34|123.48|125.92|123.06|0
1646811530000|2022-03-09 07:38:50|125.87|123.01|126.1|123.24|126.22|123.36|125.87|123.01|0
1646811540000|2022-03-09 07:39:00|125.98|123.12|126.04|123.18|126.04|123.18|125.75|122.89|0
1646811550000|2022-03-09 07:39:10|126.1|123.24|126.69|123.83|126.69|123.83|126.1|123.24|0
1646811560000|2022-03-09 07:39:20|126.74|123.88|126.74|123.88|126.74|123.88|126.57|123.71|0
1646811570000|2022-03-09 07:39:30|126.81|123.95|127.04|124.18|127.04|124.18|126.74|123.88|0
1646811580000|2022-03-09 07:39:40|126.63|123.77|126.98|124.12|126.98|124.12|126.57|123.71|0
1646811590000|2022-03-09 07:39:50|126.86|124|127.75|124.89|127.75|124.89|126.86|124|0
1646811600000|2022-03-09 07:40:00|127.69|124.83|128.11|125.25|128.23|125.37|127.51|124.65|0
1646811610000|2022-03-09 07:40:10|128.34|125.48|128.34|125.48|128.34|125.48|128.28|125.42|0
1646811620000|2022-03-09 07:40:20|128.46|125.6|128.58|125.72|128.58|125.72|128.46|125.6|0
1646811630000|2022-03-09 07:40:30|128.46|125.6|128.04|125.18|128.7|125.84|128.04|125.18|0
1646811640000|2022-03-09 07:40:40|128.11|125.25|128.34|125.48|128.4|125.54|127.99|125.13|0
1646811650000|2022-03-09 07:40:50|127.99|125.13|127.69|124.83|128.34|125.48|127.45|124.59|0
1646811660000|2022-03-09 07:41:00|127.63|124.77|127.75|124.89|127.99|125.13|127.63|124.77|0
1646811670000|2022-03-09 07:41:10|127.51|124.65|127.39|124.53|127.51|124.65|127.16|124.3|0
1646811680000|2022-03-09 07:41:20|127.28|124.42|126.86|124|127.28|124.42|126.8|123.94|0
1646811690000|2022-03-09 07:41:30|127.16|124.3|126.98|124.12|127.16|124.3|126.74|123.88|0
1646811700000|2022-03-09 07:41:40|126.86|124|126.92|124.06|126.92|124.06|126.8|123.94|0
1646811710000|2022-03-09 07:41:50|126.86|124|126.74|123.88|126.92|124.06|126.74|123.88|0
1646811720000|2022-03-09 07:42:00|126.68|123.82|126.39|123.53|126.68|123.82|126.39|123.53|0
1646811730000|2022-03-09 07:42:10|126.57|123.71|125.92|123.06|126.57|123.71|125.92|123.06|0
1646811740000|2022-03-09 07:42:20|126.03|123.17|125.86|123|126.21|123.35|125.86|123|0
1646811750000|2022-03-09 07:42:30|125.8|122.94|125.45|122.59|125.8|122.94|125.45|122.59|0
1646811760000|2022-03-09 07:42:40|125.63|122.77|125.51|122.65|125.63|122.77|125.51|122.65|0
1646811770000|2022-03-09 07:42:50|125.8|122.94|125.68|122.82|125.8|122.94|125.68|122.82|0
1646811780000|2022-03-09 07:43:00|125.8|122.94|125.98|123.12|125.98|123.12|125.68|122.82|0
1646811790000|2022-03-09 07:43:10|126.09|123.23|125.98|123.12|126.15|123.29|125.86|123|0
1646811800000|2022-03-09 07:43:20|126.03|123.17|126.09|123.23|126.09|123.23|125.86|123|0
1646811810000|2022-03-09 07:43:30|125.92|123.06|126.03|123.17|126.09|123.23|125.92|123.06|0
1646811820000|2022-03-09 07:43:40|125.91|123.05|126.03|123.17|126.09|123.23|125.91|123.05|0
1646811830000|2022-03-09 07:43:50|126.27|123.41|126.62|123.76|126.62|123.76|126.27|123.41|0
1646811840000|2022-03-09 07:44:00|126.68|123.82|127.04|124.18|127.09|124.23|126.68|123.82|0
1646811850000|2022-03-09 07:44:10|126.97|124.11|126.62|123.76|126.97|124.11|126.62|123.76|0
1646811860000|2022-03-09 07:44:20|126.68|123.82|126.21|123.35|126.8|123.94|126.21|123.35|0
1646811870000|2022-03-09 07:44:30|126.15|123.29|126.21|123.35|126.21|123.35|126.03|123.17|0
1646811880000|2022-03-09 07:44:40|126.27|123.41|126.09|123.23|126.38|123.52|126.09|123.23|0
1646811890000|2022-03-09 07:44:50|126.03|123.17|125.97|123.11|126.09|123.23|125.97|123.11|0
1646811900000|2022-03-09 07:45:00|126.85|123.99|126.33|123.47|126.85|123.99|126.27|123.41|0
1646811910000|2022-03-09 07:45:10|126.21|123.35|125.91|123.05|126.21|123.35|125.86|123|0
1646811920000|2022-03-09 07:45:20|125.44|122.58|125.27|122.41|125.56|122.7|125.27|122.41|0
1646811930000|2022-03-09 07:45:30|125.21|122.35|125.15|122.29|125.21|122.35|125.09|122.23|0
1646811940000|2022-03-09 07:45:40|125.27|122.41|125.27|122.41|125.5|122.64|125.15|122.29|0
1646811950000|2022-03-09 07:45:50|125.33|122.47|125.5|122.64|125.5|122.64|125.21|122.35|0
1646811960000|2022-03-09 07:46:00|125.62|122.76|125.27|122.41|125.62|122.76|125.27|122.41|0
1646811970000|2022-03-09 07:46:10|125.44|122.58|125.27|122.41|125.56|122.7|125.27|122.41|0
1646811980000|2022-03-09 07:46:20|125.44|122.58|125.5|122.64|125.5|122.64|125.44|122.58|0
1646811990000|2022-03-09 07:46:30|125.74|122.88|125.27|122.41|125.74|122.88|125.27|122.41|0
1646812000000|2022-03-09 07:46:40|125.32|122.46|125.39|122.53|125.39|122.53|125.21|122.35|0
1646812010000|2022-03-09 07:46:50|125.5|122.64|125.32|122.46|125.5|122.64|125.27|122.41|0
1646812020000|2022-03-09 07:47:00|125.38|122.52|125.62|122.76|125.62|122.76|125.27|122.41|0
1646812030000|2022-03-09 07:47:10|125.74|122.88|125.03|122.17|125.74|122.88|125.03|122.17|0
1646812040000|2022-03-09 07:47:20|125.27|122.41|125.74|122.88|125.74|122.88|125.27|122.41|0
1646812050000|2022-03-09 07:47:30|125.67|122.81|125.74|122.88|125.74|122.88|125.38|122.52|0
1646812060000|2022-03-09 07:47:40|125.38|122.52|125.21|122.35|125.38|122.52|125.21|122.35|0
1646812070000|2022-03-09 07:47:50|125.74|122.88|125.67|122.81|125.85|122.99|125.67|122.81|0
1646812080000|2022-03-09 07:48:00|125.56|122.7|124.68|121.82|125.56|122.7|124.68|121.82|0
1646812090000|2022-03-09 07:48:10|124.56|121.7|124.68|121.82|124.68|121.82|124.45|121.59|0
1646812100000|2022-03-09 07:48:20|124.8|121.94|124.8|121.94|124.8|121.94|124.8|121.94|0
1646812110000|2022-03-09 07:48:30|124.68|121.82|125.2|122.34|125.2|122.34|124.68|121.82|0
1646812120000|2022-03-09 07:48:40|125.27|122.41|125.27|122.41|125.27|122.41|125.27|122.41|0
1646812130000|2022-03-09 07:48:50|125.38|122.52|125.15|122.29|125.38|122.52|125.15|122.29|0
1646812140000|2022-03-09 07:49:00|125.32|122.46|125.62|122.76|125.62|122.76|125.2|122.34|0
1646812150000|2022-03-09 07:49:10|125.73|122.87|126.38|123.52|126.38|123.52|125.73|122.87|0
1646812160000|2022-03-09 07:49:20|126.26|123.4|126.73|123.87|126.73|123.87|126.26|123.4|0
1646812170000|2022-03-09 07:49:30|126.79|123.93|126.67|123.81|126.85|123.99|126.67|123.81|0
1646812180000|2022-03-09 07:49:40|126.56|123.7|126.49|123.63|126.56|123.7|126.38|123.52|0
1646812190000|2022-03-09 07:49:50|126.44|123.58|127.03|124.17|127.03|124.17|126.44|123.58|0
1646812200000|2022-03-09 07:50:00|126.85|123.99|127.03|124.17|127.03|124.17|126.79|123.93|0
1646812210000|2022-03-09 07:50:10|127.08|124.22|126.91|124.05|127.15|124.29|126.91|124.05|0
1646812220000|2022-03-09 07:50:20|127.08|124.22|126.91|124.05|127.14|124.28|126.91|124.05|0
1646812230000|2022-03-09 07:50:30|126.97|124.11|127.14|124.28|127.14|124.28|126.97|124.11|0
1646812240000|2022-03-09 07:50:40|127.26|124.4|127.2|124.34|127.44|124.58|127.2|124.34|0
1646812250000|2022-03-09 07:50:50|127.26|124.4|127.14|124.28|127.26|124.4|127.14|124.28|0
1646812260000|2022-03-09 07:51:00|127.26|124.4|127.14|124.28|127.26|124.4|126.91|124.05|0
1646812270000|2022-03-09 07:51:10|126.85|123.99|126.85|123.99|126.91|124.05|126.67|123.81|0
1646812280000|2022-03-09 07:51:20|126.73|123.87|126.91|124.05|126.91|124.05|126.73|123.87|0
1646812290000|2022-03-09 07:51:30|126.73|123.87|127.32|124.46|127.32|124.46|126.73|123.87|0
1646812300000|2022-03-09 07:51:40|127.38|124.52|128.57|125.71|128.57|125.71|127.38|124.52|0
1646812310000|2022-03-09 07:51:50|128.45|125.59|128.45|125.59|128.57|125.71|128.45|125.59|0
1646812320000|2022-03-09 07:52:00|128.68|125.82|128.68|125.82|128.8|125.94|128.62|125.76|0
1646812330000|2022-03-09 07:52:10|128.33|125.47|128.45|125.59|128.57|125.71|128.33|125.47|0
1646812340000|2022-03-09 07:52:20|128.8|125.94|129.28|126.42|129.28|126.42|128.8|125.94|0
1646812350000|2022-03-09 07:52:30|128.92|126.06|128.92|126.06|129.16|126.3|128.92|126.06|0
1646812360000|2022-03-09 07:52:40|128.98|126.12|129.4|126.54|129.58|126.72|128.98|126.12|0
1646812370000|2022-03-09 07:52:50|129.52|126.66|129.16|126.3|129.52|126.66|129.16|126.3|0
1646812380000|2022-03-09 07:53:00|129.04|126.18|128.92|126.06|129.1|126.24|128.8|125.94|0
1646812390000|2022-03-09 07:53:10|128.98|126.12|128.98|126.12|129.28|126.42|128.98|126.12|0
1646812400000|2022-03-09 07:53:20|129.04|126.18|128.92|126.06|129.16|126.3|128.92|126.06|0
1646812410000|2022-03-09 07:53:30|129.04|126.18|128.68|125.82|129.04|126.18|128.68|125.82|0
1646812420000|2022-03-09 07:53:40|128.56|125.7|128.44|125.58|128.56|125.7|128.44|125.58|0
1646812430000|2022-03-09 07:53:50|128.56|125.7|128.56|125.7|128.56|125.7|128.5|125.64|0
1646812440000|2022-03-09 07:54:00|128.38|125.52|128.21|125.35|128.56|125.7|128.21|125.35|0
1646812450000|2022-03-09 07:54:10|128.09|125.23|128.44|125.58|128.68|125.82|128.09|125.23|0
1646812460000|2022-03-09 07:54:20|128.38|125.52|128.44|125.58|128.68|125.82|128.38|125.52|0
1646812470000|2022-03-09 07:54:30|128.26|125.4|128.26|125.4|128.26|125.4|128.26|125.4|0
1646812480000|2022-03-09 07:54:40|128.21|125.35|128.56|125.7|128.56|125.7|128.21|125.35|0
1646812490000|2022-03-09 07:54:50|128.38|125.52|128.5|125.64|128.5|125.64|128.38|125.52|0
1646812500000|2022-03-09 07:55:00|128.56|125.7|128.14|125.28|128.56|125.7|128.14|125.28|0
1646812510000|2022-03-09 07:55:10|127.85|124.99|128.26|125.4|128.32|125.46|127.73|124.87|0
1646812520000|2022-03-09 07:55:20|128.38|125.52|128.2|125.34|128.38|125.52|128.2|125.34|0
1646812530000|2022-03-09 07:55:30|128.32|125.46|128.62|125.76|128.62|125.76|128.32|125.46|0
1646812540000|2022-03-09 07:55:40|128.68|125.82|128.8|125.94|128.92|126.06|128.68|125.82|0
1646812550000|2022-03-09 07:55:50|129.04|126.18|128.74|125.88|129.09|126.23|128.74|125.88|0
1646812560000|2022-03-09 07:56:00|128.68|125.82|128.86|126|128.97|126.11|128.56|125.7|0
1646812570000|2022-03-09 07:56:10|128.92|126.06|128.97|126.11|128.97|126.11|128.8|125.94|0
1646812580000|2022-03-09 07:56:20|129.16|126.3|128.8|125.94|129.16|126.3|128.8|125.94|0
1646812590000|2022-03-09 07:56:30|128.97|126.11|129.21|126.35|129.21|126.35|128.92|126.06|0
1646812600000|2022-03-09 07:56:40|129.09|126.23|129.27|126.41|129.33|126.47|129.09|126.23|0
1646812610000|2022-03-09 07:56:50|129.33|126.47|129.39|126.53|129.51|126.65|129.33|126.47|0
1646812620000|2022-03-09 07:57:00|129.57|126.71|128.38|125.52|129.57|126.71|128.38|125.52|0
1646812630000|2022-03-09 07:57:10|128.73|125.87|128.68|125.82|128.8|125.94|128.62|125.76|0
1646812640000|2022-03-09 07:57:20|128.62|125.76|128.2|125.34|128.68|125.82|128.2|125.34|0
1646812650000|2022-03-09 07:57:30|127.96|125.1|127.78|124.92|128.26|125.4|127.78|124.92|0
1646812660000|2022-03-09 07:57:40|128.2|125.34|128.26|125.4|128.26|125.4|127.96|125.1|0
1646812670000|2022-03-09 07:57:50|128.2|125.34|127.66|124.8|128.2|125.34|127.66|124.8|0
1646812680000|2022-03-09 07:58:00|127.31|124.45|127.19|124.33|127.37|124.51|127.13|124.27|0
1646812690000|2022-03-09 07:58:10|127.25|124.39|127.19|124.33|127.25|124.39|127.13|124.27|0
1646812700000|2022-03-09 07:58:20|127.25|124.39|127.25|124.39|127.25|124.39|127.25|124.39|0
1646812710000|2022-03-09 07:58:30|127.31|124.45|127.07|124.21|127.31|124.45|127.07|124.21|0
1646812720000|2022-03-09 07:58:40|126.9|124.04|128.14|125.28|128.14|125.28|126.9|124.04|0
1646812730000|2022-03-09 07:58:50|127.84|124.98|127.37|124.51|127.84|124.98|127.37|124.51|0
1646812740000|2022-03-09 07:59:00|127.31|124.45|127.72|124.86|127.96|125.1|127.19|124.33|0
1646812750000|2022-03-09 07:59:10|127.61|124.75|127.96|125.1|128.37|125.51|127.61|124.75|0
1646812760000|2022-03-09 07:59:20|128.32|125.46|128.67|125.81|128.67|125.81|128.2|125.34|0
1646812770000|2022-03-09 07:59:30|128.56|125.7|128.2|125.34|128.85|125.99|128.2|125.34|0
1646812780000|2022-03-09 07:59:40|128.49|125.63|128.97|126.11|129.09|126.23|128.49|125.63|0
1646812790000|2022-03-09 07:59:50|128.85|125.99|129.15|126.29|129.21|126.35|128.79|125.93|0
1646812800000|2022-03-09 08:00:00|129.09|126.23|128.08|125.22|129.09|126.23|127.72|124.86|0
1646812810000|2022-03-09 08:00:10|127.54|124.68|127.13|124.27|127.54|124.68|126.6|123.74|0
1646812820000|2022-03-09 08:00:20|126.31|123.45|125.95|123.09|126.31|123.45|125.48|122.62|0
1646812830000|2022-03-09 08:00:30|125.48|122.62|125.13|122.27|125.48|122.62|125.13|122.27|0
1646812840000|2022-03-09 08:00:40|125.31|122.45|126.07|123.21|126.07|123.21|125.13|122.27|0
1646812850000|2022-03-09 08:00:50|125.6|122.74|125.54|122.68|125.66|122.8|125.42|122.56|0
1646812860000|2022-03-09 08:01:00|125.42|122.56|125.01|122.15|125.42|122.56|125.01|122.15|0
1646812870000|2022-03-09 08:01:10|124.78|121.92|124.2|121.34|124.78|121.92|124.2|121.34|0
1646812880000|2022-03-09 08:01:20|124.37|121.51|125.25|122.39|125.25|122.39|124.37|121.51|0
1646812890000|2022-03-09 08:01:30|125.07|122.21|125.07|122.21|125.25|122.39|124.95|122.09|0
1646812900000|2022-03-09 08:01:40|125.6|122.74|125.6|122.74|125.6|122.74|125.19|122.33|0
1646812910000|2022-03-09 08:01:50|125.89|123.03|125.72|122.86|126.01|123.15|125.42|122.56|0
1646812920000|2022-03-09 08:02:00|126.07|123.21|125.36|122.5|126.07|123.21|125.25|122.39|0
1646812930000|2022-03-09 08:02:10|125.07|122.21|125.25|122.39|125.25|122.39|124.95|122.09|0
1646812940000|2022-03-09 08:02:20|125.6|122.74|125.65|122.79|125.65|122.79|125.3|122.44|0
1646812950000|2022-03-09 08:02:30|125.72|122.86|126.07|123.21|126.07|123.21|125.65|122.79|0
1646812960000|2022-03-09 08:02:40|125.95|123.09|125.95|123.09|126.12|123.26|125.95|123.09|0
1646812970000|2022-03-09 08:02:50|125.6|122.74|126.12|123.26|126.18|123.32|125.6|122.74|0
1646812980000|2022-03-09 08:03:00|126.07|123.21|125.42|122.56|126.07|123.21|124.95|122.09|0
1646812990000|2022-03-09 08:03:10|125.01|122.15|125.01|122.15|125.54|122.68|125.01|122.15|0
1646813000000|2022-03-09 08:03:20|124.89|122.03|124.89|122.03|124.89|122.03|124.54|121.68|0
1646813010000|2022-03-09 08:03:30|125.01|122.15|124.13|121.27|125.01|122.15|124.13|121.27|0
1646813020000|2022-03-09 08:03:40|123.96|121.1|124.54|121.68|124.54|121.68|123.96|121.1|0
1646813030000|2022-03-09 08:03:50|124.72|121.86|124.54|121.68|124.72|121.86|124.43|121.57|0
1646813040000|2022-03-09 08:04:00|124.25|121.39|124.02|121.16|124.31|121.45|124.02|121.16|0
1646813050000|2022-03-09 08:04:10|124.43|121.57|123.96|121.1|124.43|121.57|123.96|121.1|0
1646813060000|2022-03-09 08:04:20|124.02|121.16|124.25|121.39|124.25|121.39|123.84|120.98|0
1646813070000|2022-03-09 08:04:30|123.78|120.92|123.78|120.92|123.96|121.1|123.78|120.92|0
1646813080000|2022-03-09 08:04:40|124.02|121.16|123.96|121.1|124.02|121.16|123.96|121.1|0
1646813090000|2022-03-09 08:04:50|123.67|120.81|123.03|120.17|123.67|120.81|123.03|120.17|0
1646813100000|2022-03-09 08:05:00|122.47|120.39|122.53|120.45|122.53|120.45|122.29|120.21|0
1646813110000|2022-03-09 08:05:10|121.6|119.52|120.91|118.83|121.6|119.52|120.8|118.72|0
1646813120000|2022-03-09 08:05:20|120.68|118.6|120.97|118.89|120.97|118.89|120.51|118.43|0
1646813130000|2022-03-09 08:05:30|121.26|119.18|121.37|119.29|121.95|119.87|121.26|119.18|0
1646813140000|2022-03-09 08:05:40|121.49|119.41|122|119.92|122.18|120.1|121.49|119.41|0
1646813150000|2022-03-09 08:05:50|122.12|120.04|122.64|120.56|122.76|120.68|122.12|120.04|0
1646813160000|2022-03-09 08:06:00|122.7|120.62|122.06|119.98|122.7|120.62|122.06|119.98|0
1646813170000|2022-03-09 08:06:10|122.18|120.1|122|119.92|122.41|120.33|121.89|119.81|0
1646813180000|2022-03-09 08:06:20|121.77|119.69|122.58|120.5|122.58|120.5|121.77|119.69|0
1646813190000|2022-03-09 08:06:30|122.69|120.61|123.04|120.96|123.33|121.25|122.69|120.61|0
1646813200000|2022-03-09 08:06:40|123.68|121.6|122.99|120.91|123.68|121.6|122.99|120.91|0
1646813210000|2022-03-09 08:06:50|122.81|120.73|123.92|121.84|123.97|121.89|122.81|120.73|0
1646813220000|2022-03-09 08:07:00|123.68|121.6|124.38|122.3|124.38|122.3|123.68|121.6|0
1646813230000|2022-03-09 08:07:10|125.55|123.47|126.08|124|126.08|124|124.38|122.3|0
1646813240000|2022-03-09 08:07:20|125.9|123.82|126.37|124.29|126.37|124.29|125.84|123.76|0
1646813250000|2022-03-09 08:07:30|126.49|124.41|127.31|125.23|127.31|125.23|126.49|124.41|0
1646813260000|2022-03-09 08:07:40|127.25|125.17|127.37|125.29|127.37|125.29|127.13|125.05|0
1646813270000|2022-03-09 08:07:50|127.79|125.71|127.67|125.59|127.79|125.71|127.49|125.41|0
1646813280000|2022-03-09 08:08:00|127.84|125.76|128.02|125.94|128.02|125.94|127.67|125.59|0
1646813290000|2022-03-09 08:08:10|128.38|126.3|127.61|125.53|128.67|126.59|127.61|125.53|0
1646813300000|2022-03-09 08:08:20|127.2|125.12|127.08|125|127.2|125.12|126.84|124.76|0
1646813310000|2022-03-09 08:08:30|127.13|125.05|127.96|125.88|127.96|125.88|127.08|125|0
1646813320000|2022-03-09 08:08:40|128.02|125.94|128.02|125.94|128.14|126.06|128.02|125.94|0
1646813330000|2022-03-09 08:08:50|128.55|126.47|128.67|126.59|128.73|126.65|128.43|126.35|0
1646813340000|2022-03-09 08:09:00|128.73|126.65|128.26|126.18|128.79|126.71|128.26|126.18|0
1646813350000|2022-03-09 08:09:10|128.14|126.06|127.9|125.82|128.2|126.12|127.78|125.7|0
1646813360000|2022-03-09 08:09:20|128.02|125.94|128.79|126.71|128.79|126.71|128.02|125.94|0
1646813370000|2022-03-09 08:09:30|128.91|126.83|128.73|126.65|128.91|126.83|128.61|126.53|0
1646813380000|2022-03-09 08:09:40|128.49|126.41|128.79|126.71|128.79|126.71|128.38|126.3|0
1646813390000|2022-03-09 08:09:50|128.49|126.41|128.38|126.3|128.73|126.65|128.38|126.3|0
1646813400000|2022-03-09 08:10:00|128.61|126.53|128.79|126.71|128.85|126.77|128.61|126.53|0
1646813410000|2022-03-09 08:10:10|128.73|126.65|128.19|126.11|128.73|126.65|128.14|126.06|0
1646813420000|2022-03-09 08:10:20|128.43|126.35|128.67|126.59|128.67|126.59|128.43|126.35|0
1646813430000|2022-03-09 08:10:30|128.97|126.89|129.09|127.01|129.5|127.42|128.91|126.83|0
1646813440000|2022-03-09 08:10:40|129.21|127.13|129.33|127.25|129.33|127.25|128.73|126.65|0
1646813450000|2022-03-09 08:10:50|129.44|127.36|129.33|127.25|129.44|127.36|129.21|127.13|0
1646813460000|2022-03-09 08:11:00|129.21|127.13|129.44|127.36|129.44|127.36|129.14|127.06|0
1646813470000|2022-03-09 08:11:10|129.5|127.42|129.21|127.13|129.5|127.42|129.09|127.01|0
1646813480000|2022-03-09 08:11:20|128.67|126.59|128.61|126.53|128.85|126.77|128.43|126.35|0
1646813490000|2022-03-09 08:11:30|128.97|126.89|129.62|127.54|129.62|127.54|128.97|126.89|0
1646813500000|2022-03-09 08:11:40|129.5|127.42|129.32|127.24|129.56|127.48|129.32|127.24|0
1646813510000|2022-03-09 08:11:50|129.56|127.48|129.62|127.54|129.62|127.54|129.38|127.3|0
1646813520000|2022-03-09 08:12:00|129.5|127.42|130.46|128.38|130.52|128.44|129.5|127.42|0
1646813530000|2022-03-09 08:12:10|130.34|128.26|130.88|128.8|130.88|128.8|130.34|128.26|0
1646813540000|2022-03-09 08:12:20|131.06|128.98|131.06|128.98|131.36|129.28|130.94|128.86|0
1646813550000|2022-03-09 08:12:30|131.18|129.1|130.88|128.8|131.48|129.4|130.88|128.8|0
1646813560000|2022-03-09 08:12:40|130.76|128.68|130.52|128.44|130.76|128.68|130.52|128.44|0
1646813570000|2022-03-09 08:12:50|130.28|128.2|129.68|127.6|130.28|128.2|129.68|127.6|0
1646813580000|2022-03-09 08:13:00|129.74|127.66|130.34|128.26|130.34|128.26|129.74|127.66|0
1646813590000|2022-03-09 08:13:10|130.22|128.14|130.52|128.44|130.52|128.44|130.22|128.14|0
1646813600000|2022-03-09 08:13:20|130.81|128.73|131.17|129.09|131.17|129.09|130.76|128.68|0
1646813610000|2022-03-09 08:13:30|131.05|128.97|131.29|129.21|131.29|129.21|131|128.92|0
1646813620000|2022-03-09 08:13:40|131.12|129.04|130.93|128.85|131.12|129.04|130.93|128.85|0
1646813630000|2022-03-09 08:13:50|130.69|128.61|130.4|128.32|130.76|128.68|130.4|128.32|0
1646813640000|2022-03-09 08:14:00|130.88|128.8|130.57|128.49|131.24|129.16|130.57|128.49|0
1646813650000|2022-03-09 08:14:10|130.69|128.61|130.52|128.44|130.76|128.68|130.45|128.37|0
1646813660000|2022-03-09 08:14:20|130.57|128.49|130.88|128.8|130.88|128.8|130.57|128.49|0
1646813670000|2022-03-09 08:14:30|130.57|128.49|131|128.92|131|128.92|130.45|128.37|0
1646813680000|2022-03-09 08:14:40|130.45|128.37|130.45|128.37|130.45|128.37|130.21|128.13|0
1646813690000|2022-03-09 08:14:50|130.16|128.08|130.28|128.2|130.51|128.43|130.16|128.08|0
1646813700000|2022-03-09 08:15:00|130.21|128.13|129.44|127.36|130.33|128.25|129.44|127.36|0
1646813710000|2022-03-09 08:15:10|129.14|127.06|128.54|126.46|129.14|127.06|128.49|126.41|0
1646813720000|2022-03-09 08:15:20|128.43|126.35|127.78|125.7|128.43|126.35|127.78|125.7|0
1646813730000|2022-03-09 08:15:30|127.66|125.58|127.78|125.7|127.89|125.81|127.54|125.46|0
1646813740000|2022-03-09 08:15:40|127.71|125.63|127.48|125.4|127.71|125.63|127.48|125.4|0
1646813750000|2022-03-09 08:15:50|127.83|125.75|127.66|125.58|128.13|126.05|127.66|125.58|0
1646813760000|2022-03-09 08:16:00|127.54|125.46|127.18|125.1|127.6|125.52|127.18|125.1|0
1646813770000|2022-03-09 08:16:10|127.36|125.28|126.71|124.63|127.36|125.28|126.71|124.63|0
1646813780000|2022-03-09 08:16:20|126.95|124.87|126.3|124.22|126.95|124.87|126.3|124.22|0
1646813790000|2022-03-09 08:16:30|126.42|124.34|126.24|124.16|126.59|124.51|126.18|124.1|0
1646813800000|2022-03-09 08:16:40|126.48|124.4|126.01|123.93|126.59|124.51|126.01|123.93|0
1646813810000|2022-03-09 08:16:50|126.18|124.1|125.77|123.69|126.18|124.1|125.77|123.69|0
1646813820000|2022-03-09 08:17:00|126.06|123.98|125.42|123.34|126.06|123.98|125.24|123.16|0
1646813830000|2022-03-09 08:17:10|125.3|123.22|125.07|122.99|125.42|123.34|125.07|122.99|0
1646813840000|2022-03-09 08:17:20|125.13|123.05|125.24|123.16|125.24|123.16|124.95|122.87|0
1646813850000|2022-03-09 08:17:30|125.42|123.34|125.24|123.16|125.59|123.51|125.24|123.16|0
1646813860000|2022-03-09 08:17:40|125.42|123.34|125.42|123.34|125.54|123.46|125.36|123.28|0
1646813870000|2022-03-09 08:17:50|125.3|123.22|125.3|123.22|125.3|123.22|125.19|123.11|0
1646813880000|2022-03-09 08:18:00|125.19|123.11|125.24|123.16|125.24|123.16|124.89|122.81|0
1646813890000|2022-03-09 08:18:10|125.59|123.51|125.94|123.86|125.94|123.86|125.59|123.51|0
1646813900000|2022-03-09 08:18:20|126.06|123.98|126.95|124.87|126.95|124.87|126.06|123.98|0
1646813910000|2022-03-09 08:18:30|126.88|124.8|127|124.92|127.06|124.98|126.71|124.63|0
1646813920000|2022-03-09 08:18:40|127.24|125.16|127.71|125.63|127.77|125.69|127.24|125.16|0
1646813930000|2022-03-09 08:18:50|127.65|125.57|128.3|126.22|128.3|126.22|127.65|125.57|0
1646813940000|2022-03-09 08:19:00|128.06|125.98|128.42|126.34|128.48|126.4|128.06|125.98|0
1646813950000|2022-03-09 08:19:10|128.48|126.4|128.06|125.98|128.48|126.4|128.06|125.98|0
1646813960000|2022-03-09 08:19:20|127.35|125.27|127|124.92|127.42|125.34|127|124.92|0
1646813970000|2022-03-09 08:19:30|127.35|125.27|127.18|125.1|127.59|125.51|127.18|125.1|0
1646813980000|2022-03-09 08:19:40|127.35|125.27|127.59|125.51|127.59|125.51|127.35|125.27|0
1646813990000|2022-03-09 08:19:50|127.47|125.39|127.3|125.22|127.47|125.39|127.06|124.98|0
1646814000000|2022-03-09 08:20:00|127.41|125.33|127.59|125.51|127.59|125.51|127.24|125.16|0
1646814010000|2022-03-09 08:20:10|128.01|125.93|128.36|126.28|128.36|126.28|128.01|125.93|0
1646814020000|2022-03-09 08:20:20|128.72|126.64|128.48|126.4|128.72|126.64|128.48|126.4|0
1646814030000|2022-03-09 08:20:30|128.36|126.28|128.3|126.22|128.42|126.34|128.3|126.22|0
1646814040000|2022-03-09 08:20:40|127.65|125.57|127.18|125.1|127.71|125.63|127.18|125.1|0
1646814050000|2022-03-09 08:20:50|127.3|125.22|127.18|125.1|127.3|125.22|127.18|125.1|0
1646814060000|2022-03-09 08:21:00|127|124.92|127|124.92|127.3|125.22|127|124.92|0
1646814070000|2022-03-09 08:21:10|126.64|124.56|126.64|124.56|126.76|124.68|126.64|124.56|0
1646814080000|2022-03-09 08:21:20|126.35|124.27|126.59|124.51|126.59|124.51|126.12|124.04|0
1646814090000|2022-03-09 08:21:30|126.24|124.16|126.12|124.04|126.29|124.21|126.06|123.98|0
1646814100000|2022-03-09 08:21:40|126.88|124.8|126.64|124.56|126.88|124.8|126.53|124.45|0
1646814110000|2022-03-09 08:21:50|126.71|124.63|127.29|125.21|127.29|125.21|126.71|124.63|0
1646814120000|2022-03-09 08:22:00|127.47|125.39|127.23|125.15|127.47|125.39|127.23|125.15|0
1646814130000|2022-03-09 08:22:10|127.47|125.39|127.77|125.69|128.24|126.16|127.47|125.39|0
1646814140000|2022-03-09 08:22:20|127.88|125.8|128.36|126.28|128.36|126.28|127.88|125.8|0
1646814150000|2022-03-09 08:22:30|128.6|126.52|128.48|126.4|128.6|126.52|128.12|126.04|0
1646814160000|2022-03-09 08:22:40|128.53|126.45|128.65|126.57|128.65|126.57|128.53|126.45|0
1646814170000|2022-03-09 08:22:50|128.95|126.87|129.13|127.05|129.13|127.05|128.89|126.81|0
1646814180000|2022-03-09 08:23:00|129.25|127.17|128.59|126.51|129.25|127.17|128.59|126.51|0
1646814190000|2022-03-09 08:23:10|128.48|126.4|128.65|126.57|128.65|126.57|128.48|126.4|0
1646814200000|2022-03-09 08:23:20|128.59|126.51|129.19|127.11|129.19|127.11|128.41|126.33|0
1646814210000|2022-03-09 08:23:30|129.25|127.17|129.43|127.35|129.43|127.35|129.25|127.17|0
1646814220000|2022-03-09 08:23:40|129.31|127.23|129.55|127.47|129.6|127.52|129.31|127.23|0
1646814230000|2022-03-09 08:23:50|129.43|127.35|128.71|126.63|129.48|127.4|128.53|126.45|0
1646814240000|2022-03-09 08:24:00|128.65|126.57|128.53|126.45|128.77|126.69|128.12|126.04|0
1646814250000|2022-03-09 08:24:10|128.47|126.39|127.94|125.86|128.59|126.51|127.94|125.86|0
1646814260000|2022-03-09 08:24:20|127.7|125.62|126.99|124.91|127.82|125.74|126.99|124.91|0
1646814270000|2022-03-09 08:24:30|126.41|124.33|126.47|124.39|126.7|124.62|126.41|124.33|0
1646814280000|2022-03-09 08:24:40|126.76|124.68|126.35|124.27|126.76|124.68|126.23|124.15|0
1646814290000|2022-03-09 08:24:50|126.23|124.15|126.35|124.27|126.35|124.27|125.88|123.8|0
1646814300000|2022-03-09 08:25:00|126.29|124.21|126.05|123.97|126.4|124.32|125.94|123.86|0
1646814310000|2022-03-09 08:25:10|126.23|124.15|125.88|123.8|126.23|124.15|125.82|123.74|0
1646814320000|2022-03-09 08:25:20|126.4|124.32|126.52|124.44|126.52|124.44|126.23|124.15|0
1646814330000|2022-03-09 08:25:30|126.46|124.38|127.29|125.21|127.29|125.21|126.4|124.32|0
1646814340000|2022-03-09 08:25:40|127.17|125.09|127.41|125.33|127.41|125.33|127.17|125.09|0
1646814350000|2022-03-09 08:25:50|127.64|125.56|127.29|125.21|127.82|125.74|127.29|125.21|0
1646814360000|2022-03-09 08:26:00|127.35|125.27|127.23|125.15|127.35|125.27|126.99|124.91|0
1646814370000|2022-03-09 08:26:10|127.29|125.21|127.7|125.62|127.82|125.74|127.11|125.03|0
1646814380000|2022-03-09 08:26:20|127.64|125.56|126.7|124.62|127.64|125.56|126.7|124.62|0
1646814390000|2022-03-09 08:26:30|126.93|124.85|126.82|124.74|126.93|124.85|126.7|124.62|0
1646814400000|2022-03-09 08:26:40|127.05|124.97|126.99|124.91|127.23|125.15|126.99|124.91|0
1646814410000|2022-03-09 08:26:50|126.7|124.62|126.28|124.2|126.7|124.62|126.28|124.2|0
1646814420000|2022-03-09 08:27:00|126.05|123.97|126.23|124.15|126.58|124.5|126.05|123.97|0
1646814430000|2022-03-09 08:27:10|126.35|124.27|126.4|124.32|126.87|124.79|126.35|124.27|0
1646814440000|2022-03-09 08:27:20|126.46|124.38|126.64|124.56|126.64|124.56|126.46|124.38|0
1646814450000|2022-03-09 08:27:30|126.58|124.5|126.87|124.79|126.87|124.79|126.58|124.5|0
1646814460000|2022-03-09 08:27:40|126.58|124.5|127.17|125.09|127.17|125.09|126.58|124.5|0
1646814470000|2022-03-09 08:27:50|126.87|124.79|126.23|124.15|126.87|124.79|126.23|124.15|0
1646814480000|2022-03-09 08:28:00|126.11|124.03|126.46|124.38|126.46|124.38|126.11|124.03|0
1646814490000|2022-03-09 08:28:10|125.99|123.91|126.28|124.2|126.28|124.2|125.99|123.91|0
1646814500000|2022-03-09 08:28:20|126.34|124.26|126.05|123.97|126.34|124.26|126.05|123.97|0
1646814510000|2022-03-09 08:28:30|125.81|123.73|125.52|123.44|125.81|123.73|125.41|123.33|0
1646814520000|2022-03-09 08:28:40|125.41|123.33|124.71|122.63|125.41|123.33|124.71|122.63|0
1646814530000|2022-03-09 08:28:50|124.59|122.51|125.05|122.97|125.17|123.09|124.59|122.51|0
1646814540000|2022-03-09 08:29:00|124.88|122.8|124.36|122.28|124.88|122.8|124.36|122.28|0
1646814550000|2022-03-09 08:29:10|124.76|122.68|124.59|122.51|124.76|122.68|124.29|122.21|0
1646814560000|2022-03-09 08:29:20|124.82|122.74|124.41|122.33|124.82|122.74|124.29|122.21|0
1646814570000|2022-03-09 08:29:30|124.18|122.1|124.53|122.45|124.59|122.51|124.18|122.1|0
1646814580000|2022-03-09 08:29:40|124.64|122.56|124.01|121.93|124.64|122.56|123.83|121.75|0
1646814590000|2022-03-09 08:29:50|124.29|122.21|123.89|121.81|124.29|122.21|123.89|121.81|0
1646814600000|2022-03-09 08:30:00|124.18|122.1|123.83|121.75|124.18|122.1|123.83|121.75|0
1646814610000|2022-03-09 08:30:10|123.89|121.81|124.18|122.1|124.18|122.1|123.89|121.81|0
1646814620000|2022-03-09 08:30:20|124.53|122.45|124.76|122.68|124.82|122.74|124.47|122.39|0
1646814630000|2022-03-09 08:30:30|125.11|123.03|124.7|122.62|125.11|123.03|124.7|122.62|0
1646814640000|2022-03-09 08:30:40|124.99|122.91|125.75|123.67|125.75|123.67|124.99|122.91|0
1646814650000|2022-03-09 08:30:50|125.87|123.79|125.69|123.61|125.87|123.79|125.64|123.56|0
1646814660000|2022-03-09 08:31:00|125.93|123.85|126.22|124.14|126.22|124.14|125.64|123.56|0
1646814670000|2022-03-09 08:31:10|126.28|124.2|125.93|123.85|126.28|124.2|125.75|123.67|0
1646814680000|2022-03-09 08:31:20|125.4|123.32|125.75|123.67|125.99|123.91|125.4|123.32|0
1646814690000|2022-03-09 08:31:30|125.46|123.38|125.28|123.2|125.99|123.91|125.28|123.2|0
1646814700000|2022-03-09 08:31:40|125.46|123.38|125.52|123.44|125.52|123.44|124.64|122.56|0
1646814710000|2022-03-09 08:31:50|125.4|123.32|125.75|123.67|125.81|123.73|125.4|123.32|0
1646814720000|2022-03-09 08:32:00|125.46|123.38|126.04|123.96|126.16|124.08|125.46|123.38|0
1646814730000|2022-03-09 08:32:10|125.93|123.85|125.93|123.85|125.99|123.91|125.69|123.61|0
1646814740000|2022-03-09 08:32:20|125.87|123.79|126.28|124.2|126.46|124.38|125.87|123.79|0
1646814750000|2022-03-09 08:32:30|126.81|124.73|127.75|125.67|127.75|125.67|126.69|124.61|0
1646814760000|2022-03-09 08:32:40|128.34|126.26|128.7|126.62|128.76|126.68|128.34|126.26|0
1646814770000|2022-03-09 08:32:50|128.99|126.91|128.82|126.74|128.99|126.91|128.76|126.68|0
1646814780000|2022-03-09 08:33:00|128.94|126.86|128.4|126.32|129.11|127.03|128.4|126.32|0
1646814790000|2022-03-09 08:33:10|128.58|126.5|128.22|126.14|128.64|126.56|128.04|125.96|0
1646814800000|2022-03-09 08:33:20|128.04|125.96|128.4|126.32|128.46|126.38|127.93|125.85|0
1646814810000|2022-03-09 08:33:30|128.46|126.38|128.34|126.26|128.46|126.38|127.93|125.85|0
1646814820000|2022-03-09 08:33:40|128.04|125.96|128.87|126.79|128.94|126.86|128.04|125.96|0
1646814830000|2022-03-09 08:33:50|128.58|126.5|128.4|126.32|128.7|126.62|128.11|126.03|0
1646814840000|2022-03-09 08:34:00|128.04|125.96|128.46|126.38|128.46|126.38|128.04|125.96|0
1646814850000|2022-03-09 08:34:10|128.34|126.26|127.87|125.79|128.34|126.26|127.81|125.73|0
1646814860000|2022-03-09 08:34:20|128.04|125.96|127.63|125.55|128.1|126.02|127.63|125.55|0
1646814870000|2022-03-09 08:34:30|127.69|125.61|127.63|125.55|127.75|125.67|127.57|125.49|0
1646814880000|2022-03-09 08:34:40|127.75|125.67|127.63|125.55|128.16|126.08|127.45|125.37|0
1646814890000|2022-03-09 08:34:50|127.45|125.37|127.45|125.37|127.63|125.55|127.39|125.31|0
1646814900000|2022-03-09 08:35:00|127.1|125.02|127.75|125.67|127.87|125.79|127.1|125.02|0
1646814910000|2022-03-09 08:35:10|127.92|125.84|127.33|125.25|127.92|125.84|127.21|125.13|0
1646814920000|2022-03-09 08:35:20|127.39|125.31|127.69|125.61|127.75|125.67|127.39|125.31|0
1646814930000|2022-03-09 08:35:30|127.45|125.37|127.21|125.13|127.51|125.43|127.1|125.02|0
1646814940000|2022-03-09 08:35:40|127.28|125.2|127.57|125.49|127.57|125.49|127.28|125.2|0
1646814950000|2022-03-09 08:35:50|127.33|125.25|127.45|125.37|127.45|125.37|126.98|124.9|0
1646814960000|2022-03-09 08:36:00|127.04|124.96|126.22|124.14|127.1|125.02|126.22|124.14|0
1646814970000|2022-03-09 08:36:10|126.1|124.02|126.15|124.07|126.51|124.43|126.1|124.02|0
1646814980000|2022-03-09 08:36:20|126.22|124.14|126.15|124.07|126.51|124.43|126.15|124.07|0
1646814990000|2022-03-09 08:36:30|126.1|124.02|125.63|123.55|126.1|124.02|125.63|123.55|0
1646815000000|2022-03-09 08:36:40|125.39|123.31|125.33|123.25|125.51|123.43|125.28|123.2|0
1646815010000|2022-03-09 08:36:50|125.39|123.31|125.45|123.37|125.45|123.37|125.39|123.31|0
1646815020000|2022-03-09 08:37:00|125.63|123.55|125.68|123.6|125.86|123.78|125.51|123.43|0
1646815030000|2022-03-09 08:37:10|125.63|123.55|124.98|122.9|125.63|123.55|124.98|122.9|0
1646815040000|2022-03-09 08:37:20|125.16|123.08|125.04|122.96|125.28|123.2|124.98|122.9|0
1646815050000|2022-03-09 08:37:30|125.1|123.02|125.1|123.02|125.16|123.08|124.93|122.85|0
1646815060000|2022-03-09 08:37:40|125.33|123.25|125.28|123.2|125.45|123.37|125.28|123.2|0
1646815070000|2022-03-09 08:37:50|125.51|123.43|126.21|124.13|126.33|124.25|125.16|123.08|0
1646815080000|2022-03-09 08:38:00|126.39|124.31|126.33|124.25|126.39|124.31|126.15|124.07|0
1646815090000|2022-03-09 08:38:10|126.39|124.31|126.33|124.25|126.39|124.31|125.8|123.72|0
1646815100000|2022-03-09 08:38:20|126.39|124.31|126.39|124.31|126.45|124.37|125.86|123.78|0
1646815110000|2022-03-09 08:38:30|126.5|124.42|127.09|125.01|127.09|125.01|126.5|124.42|0
1646815120000|2022-03-09 08:38:40|127.04|124.96|127.21|125.13|127.21|125.13|126.8|124.72|0
1646815130000|2022-03-09 08:38:50|127.27|125.19|127.03|124.95|127.27|125.19|126.74|124.66|0
1646815140000|2022-03-09 08:39:00|127.09|125.01|127.21|125.13|127.21|125.13|126.97|124.89|0
1646815150000|2022-03-09 08:39:10|127.09|125.01|127.39|125.31|127.56|125.48|127.09|125.01|0
1646815160000|2022-03-09 08:39:20|127.62|125.54|127.39|125.31|127.62|125.54|127.33|125.25|0
1646815170000|2022-03-09 08:39:30|127.44|125.36|127.39|125.31|127.56|125.48|127.21|125.13|0
1646815180000|2022-03-09 08:39:40|127.62|125.54|127.44|125.36|127.62|125.54|127.33|125.25|0
1646815190000|2022-03-09 08:39:50|127.21|125.13|127.21|125.13|127.39|125.31|127.21|125.13|0
1646815200000|2022-03-09 08:40:00|127.15|125.07|127.27|125.19|127.27|125.19|126.92|124.84|0
1646815210000|2022-03-09 08:40:10|127.62|125.54|128.21|126.13|128.51|126.43|127.62|125.54|0
1646815220000|2022-03-09 08:40:20|128.45|126.37|127.62|125.54|128.45|126.37|127.62|125.54|0
1646815230000|2022-03-09 08:40:30|127.33|125.25|127.56|125.48|127.56|125.48|127.15|125.07|0
1646815240000|2022-03-09 08:40:40|127.62|125.54|127.15|125.07|127.62|125.54|127.15|125.07|0
1646815250000|2022-03-09 08:40:50|127.32|125.24|127.27|125.19|127.39|125.31|127.21|125.13|0
1646815260000|2022-03-09 08:41:00|127.21|125.13|127.39|125.31|127.56|125.48|127.21|125.13|0
1646815270000|2022-03-09 08:41:10|127.68|125.6|128.09|126.01|128.33|126.25|127.68|125.6|0
1646815280000|2022-03-09 08:41:20|127.98|125.9|128.69|126.61|128.69|126.61|127.98|125.9|0
1646815290000|2022-03-09 08:41:30|128.63|126.55|128.45|126.37|128.69|126.61|128.45|126.37|0
1646815300000|2022-03-09 08:41:40|128.57|126.49|128.33|126.25|128.57|126.49|128.21|126.13|0
1646815310000|2022-03-09 08:41:50|128.45|126.37|128.51|126.43|128.51|126.43|128.45|126.37|0
1646815320000|2022-03-09 08:42:00|128.45|126.37|128.51|126.43|128.69|126.61|128.45|126.37|0
1646815330000|2022-03-09 08:42:10|128.45|126.37|128.45|126.37|128.51|126.43|128.45|126.37|0
1646815340000|2022-03-09 08:42:20|128.57|126.49|129.4|127.32|129.4|127.32|128.57|126.49|0
1646815350000|2022-03-09 08:42:30|129.28|127.2|128.86|126.78|129.52|127.44|128.86|126.78|0
1646815360000|2022-03-09 08:42:40|129.34|127.26|129.52|127.44|129.52|127.44|129.28|127.2|0
1646815370000|2022-03-09 08:42:50|128.8|126.72|129.22|127.14|129.22|127.14|128.8|126.72|0
1646815380000|2022-03-09 08:43:00|129.1|127.02|128.69|126.61|129.1|127.02|128.62|126.54|0
1646815390000|2022-03-09 08:43:10|128.62|126.54|128.69|126.61|129.22|127.14|128.62|126.54|0
1646815400000|2022-03-09 08:43:20|128.74|126.66|129.16|127.08|129.22|127.14|128.69|126.61|0
1646815410000|2022-03-09 08:43:30|128.98|126.9|129.16|127.08|129.16|127.08|128.86|126.78|0
1646815420000|2022-03-09 08:43:40|129.34|127.26|129.1|127.02|129.4|127.32|129.1|127.02|0
1646815430000|2022-03-09 08:43:50|129.04|126.96|130|127.92|130|127.92|129.04|126.96|0
1646815440000|2022-03-09 08:44:00|130.41|128.33|130.41|128.33|130.41|128.33|130.29|128.21|0
1646815450000|2022-03-09 08:44:10|130.29|128.21|129.88|127.8|130.35|128.27|129.81|127.73|0
1646815460000|2022-03-09 08:44:20|129.99|127.91|129.81|127.73|129.99|127.91|129.76|127.68|0
1646815470000|2022-03-09 08:44:30|129.57|127.49|129.93|127.85|129.93|127.85|129.57|127.49|0
1646815480000|2022-03-09 08:44:40|129.69|127.61|130.11|128.03|130.11|128.03|129.64|127.56|0
1646815490000|2022-03-09 08:44:50|130.17|128.09|130.05|127.97|130.17|128.09|130.05|127.97|0
1646815500000|2022-03-09 08:45:00|129.81|127.73|129.64|127.56|129.87|127.79|129.57|127.49|0
1646815510000|2022-03-09 08:45:10|129.52|127.44|129.81|127.73|129.93|127.85|129.52|127.44|0
1646815520000|2022-03-09 08:45:20|129.57|127.49|129.87|127.79|129.87|127.79|129.52|127.44|0
1646815530000|2022-03-09 08:45:30|129.75|127.67|129.4|127.32|129.75|127.67|129.4|127.32|0
1646815540000|2022-03-09 08:45:40|129.52|127.44|129.21|127.13|129.52|127.44|128.92|126.84|0
1646815550000|2022-03-09 08:45:50|129.16|127.08|128.56|126.48|129.16|127.08|128.56|126.48|0
1646815560000|2022-03-09 08:46:00|128.62|126.54|128.98|126.9|129.04|126.96|128.62|126.54|0
1646815570000|2022-03-09 08:46:10|129.1|127.02|129.28|127.2|129.28|127.2|129.1|127.02|0
1646815580000|2022-03-09 08:46:20|129.4|127.32|129.16|127.08|129.4|127.32|129.16|127.08|0
1646815590000|2022-03-09 08:46:30|129.21|127.13|129.16|127.08|129.21|127.13|128.92|126.84|0
1646815600000|2022-03-09 08:46:40|129.04|126.96|128.92|126.84|129.28|127.2|128.92|126.84|0
1646815610000|2022-03-09 08:46:50|129.04|126.96|128.56|126.48|129.04|126.96|128.56|126.48|0
1646815620000|2022-03-09 08:47:00|128.68|126.6|128.5|126.42|128.97|126.89|128.5|126.42|0
1646815630000|2022-03-09 08:47:10|128.8|126.72|128.8|126.72|129.21|127.13|128.8|126.72|0
1646815640000|2022-03-09 08:47:20|128.92|126.84|129.81|127.73|129.81|127.73|128.92|126.84|0
1646815650000|2022-03-09 08:47:30|129.63|127.55|129.39|127.31|129.63|127.55|129.33|127.25|0
1646815660000|2022-03-09 08:47:40|129.21|127.13|129.39|127.31|129.39|127.31|129.09|127.01|0
1646815670000|2022-03-09 08:47:50|129.45|127.37|129.57|127.49|129.63|127.55|129.45|127.37|0
1646815680000|2022-03-09 08:48:00|129.33|127.25|129.99|127.91|130.11|128.03|129.33|127.25|0
1646815690000|2022-03-09 08:48:10|130.11|128.03|130.47|128.39|130.47|128.39|130.11|128.03|0
1646815700000|2022-03-09 08:48:20|130.23|128.15|130.23|128.15|130.29|128.21|129.99|127.91|0
1646815710000|2022-03-09 08:48:30|130.17|128.09|130.23|128.15|130.41|128.33|130.17|128.09|0
1646815720000|2022-03-09 08:48:40|129.99|127.91|129.93|127.85|129.99|127.91|129.63|127.55|0
1646815730000|2022-03-09 08:48:50|129.75|127.67|130.11|128.03|130.11|128.03|129.63|127.55|0
1646815740000|2022-03-09 08:49:00|130.05|127.97|129.81|127.73|130.05|127.97|129.75|127.67|0
1646815750000|2022-03-09 08:49:10|129.39|127.31|129.63|127.55|129.63|127.55|129.39|127.31|0
1646815760000|2022-03-09 08:49:20|129.27|127.19|129.63|127.55|129.63|127.55|129.27|127.19|0
1646815770000|2022-03-09 08:49:30|129.57|127.49|130.23|128.15|130.23|128.15|129.57|127.49|0
1646815780000|2022-03-09 08:49:40|130.35|128.27|129.87|127.79|130.35|128.27|129.63|127.55|0
1646815790000|2022-03-09 08:49:50|129.63|127.55|129.57|127.49|129.63|127.55|129.51|127.43|0
1646815800000|2022-03-09 08:50:00|129.75|127.67|129.27|127.19|129.75|127.67|129.27|127.19|0
1646815810000|2022-03-09 08:50:10|129.51|127.43|129.92|127.84|129.92|127.84|129.51|127.43|0
1646815820000|2022-03-09 08:50:20|129.87|127.79|130.23|128.15|130.23|128.15|129.87|127.79|0
1646815830000|2022-03-09 08:50:30|130.28|128.2|130.64|128.56|130.64|128.56|130.28|128.2|0
1646815840000|2022-03-09 08:50:40|130.7|128.62|130.76|128.68|130.88|128.8|130.7|128.62|0
1646815850000|2022-03-09 08:50:50|130.82|128.74|131.43|129.35|131.43|129.35|130.82|128.74|0
1646815860000|2022-03-09 08:51:00|131.48|129.4|131.67|129.59|131.91|129.83|131.48|129.4|0
1646815870000|2022-03-09 08:51:10|131.24|129.16|130.64|128.56|131.24|129.16|130.64|128.56|0
1646815880000|2022-03-09 08:51:20|130.82|128.74|130.58|128.5|130.94|128.86|130.58|128.5|0
1646815890000|2022-03-09 08:51:30|130.46|128.38|130.1|128.02|130.46|128.38|130.1|128.02|0
1646815900000|2022-03-09 08:51:40|130.34|128.26|130.52|128.44|130.52|128.44|130.16|128.08|0
1646815910000|2022-03-09 08:51:50|130.76|128.68|131|128.92|131|128.92|130.76|128.68|0
1646815920000|2022-03-09 08:52:00|130.94|128.86|131.18|129.1|131.18|129.1|130.76|128.68|0
1646815930000|2022-03-09 08:52:10|130.94|128.86|131.12|129.04|131.18|129.1|130.94|128.86|0
1646815940000|2022-03-09 08:52:20|131.18|129.1|130.88|128.8|131.18|129.1|130.88|128.8|0
1646815950000|2022-03-09 08:52:30|131.06|128.98|131.3|129.22|131.3|129.22|131.06|128.98|0
1646815960000|2022-03-09 08:52:40|131.06|128.98|131.12|129.04|131.12|129.04|131|128.92|0
1646815970000|2022-03-09 08:52:50|131.06|128.98|131.36|129.28|131.48|129.4|131.06|128.98|0
1646815980000|2022-03-09 08:53:00|131.78|129.7|131.78|129.7|131.78|129.7|131.72|129.64|0
1646815990000|2022-03-09 08:53:10|131.72|129.64|131.48|129.4|131.72|129.64|131.48|129.4|0
1646816000000|2022-03-09 08:53:20|131.18|129.1|131.3|129.22|131.3|129.22|131.06|128.98|0
1646816010000|2022-03-09 08:53:30|131.36|129.28|130.88|128.8|131.36|129.28|130.82|128.74|0
1646816020000|2022-03-09 08:53:40|131.06|128.98|130.88|128.8|131.06|128.98|130.88|128.8|0
1646816030000|2022-03-09 08:53:50|131.3|129.22|131.3|129.22|131.54|129.46|131.3|129.22|0
1646816040000|2022-03-09 08:54:00|131.48|129.4|131.66|129.58|131.66|129.58|131.48|129.4|0
1646816050000|2022-03-09 08:54:10|131.54|129.46|131.78|129.7|131.78|129.7|131.54|129.46|0
1646816060000|2022-03-09 08:54:20|131.72|129.64|131.84|129.76|131.84|129.76|131.72|129.64|0
1646816070000|2022-03-09 08:54:30|131.48|129.4|131.84|129.76|131.9|129.82|131.48|129.4|0
1646816080000|2022-03-09 08:54:40|131.72|129.64|131.48|129.4|131.72|129.64|131.42|129.34|0
1646816090000|2022-03-09 08:54:50|131.06|128.98|131.3|129.22|131.3|129.22|131.06|128.98|0
1646816100000|2022-03-09 08:55:00|131.12|129.04|131|128.92|131.3|129.22|131|128.92|0
1646816110000|2022-03-09 08:55:10|131.06|128.98|131.24|129.16|131.24|129.16|130.94|128.86|0
1646816120000|2022-03-09 08:55:20|131.12|129.04|130.82|128.74|131.12|129.04|130.82|128.74|0
1646816130000|2022-03-09 08:55:30|130.94|128.86|131.12|129.04|131.12|129.04|130.58|128.5|0
1646816140000|2022-03-09 08:55:40|131.3|129.22|131.66|129.58|131.66|129.58|131.3|129.22|0
1646816150000|2022-03-09 08:55:50|131.6|129.52|131.78|129.7|131.78|129.7|131.6|129.52|0
1646816160000|2022-03-09 08:56:00|131.72|129.64|131.9|129.82|131.9|129.82|131.72|129.64|0
1646816170000|2022-03-09 08:56:10|131.78|129.7|131.9|129.82|132.02|129.94|131.78|129.7|0
1646816180000|2022-03-09 08:56:20|131.84|129.76|131.9|129.82|131.9|129.82|131.84|129.76|0
1646816190000|2022-03-09 08:56:30|131.66|129.58|131.54|129.46|131.9|129.82|131.54|129.46|0
1646816200000|2022-03-09 08:56:40|131.42|129.34|131.54|129.46|131.54|129.46|131.35|129.27|0
1646816210000|2022-03-09 08:56:50|131.6|129.52|131.18|129.1|131.6|129.52|131.18|129.1|0
1646816220000|2022-03-09 08:57:00|131.06|128.98|131.66|129.58|131.66|129.58|131.06|128.98|0
1646816230000|2022-03-09 08:57:10|131.9|129.82|131.66|129.58|132.02|129.94|131.59|129.51|0
1646816240000|2022-03-09 08:57:20|131.54|129.46|131.47|129.39|131.54|129.46|131.42|129.34|0
1646816250000|2022-03-09 08:57:30|131.54|129.46|131.78|129.7|131.78|129.7|131.42|129.34|0
1646816260000|2022-03-09 08:57:40|131.54|129.46|131.35|129.27|131.54|129.46|131.23|129.15|0
1646816270000|2022-03-09 08:57:50|131.23|129.15|131.11|129.03|131.23|129.15|131.05|128.97|0
1646816280000|2022-03-09 08:58:00|131.3|129.22|131.29|129.21|131.35|129.27|131.29|129.21|0
1646816290000|2022-03-09 08:58:10|131.47|129.39|131.11|129.03|131.47|129.39|131.11|129.03|0
1646816300000|2022-03-09 08:58:20|131.17|129.09|130.99|128.91|131.17|129.09|130.81|128.73|0
1646816310000|2022-03-09 08:58:30|131.05|128.97|130.99|128.91|131.05|128.97|130.63|128.55|0
1646816320000|2022-03-09 08:58:40|131.05|128.97|130.81|128.73|131.05|128.97|130.69|128.61|0
1646816330000|2022-03-09 08:58:50|130.93|128.85|130.93|128.85|131.11|129.03|130.81|128.73|0
1646816340000|2022-03-09 08:59:00|130.75|128.67|131.05|128.97|131.05|128.97|130.57|128.49|0
1646816350000|2022-03-09 08:59:10|131.11|129.03|131.29|129.21|131.29|129.21|131.11|129.03|0
1646816360000|2022-03-09 08:59:20|131.41|129.33|131.47|129.39|131.53|129.45|131.41|129.33|0
1646816370000|2022-03-09 08:59:30|131.41|129.33|131.17|129.09|131.41|129.33|131.17|129.09|0
1646816380000|2022-03-09 08:59:40|131.29|129.21|131.65|129.57|131.65|129.57|131.29|129.21|0
1646816390000|2022-03-09 08:59:50|131.47|129.39|131.47|129.39|131.59|129.51|131.47|129.39|0
1646816400000|2022-03-09 09:00:00|131.77|129.69|132.26|130.18|132.26|130.18|131.77|129.69|0
1646816410000|2022-03-09 09:00:10|132.38|130.3|132.38|130.3|132.74|130.66|132.38|130.3|0
1646816420000|2022-03-09 09:00:20|132.5|130.42|132.5|130.42|132.5|130.42|132.5|130.42|0
1646816430000|2022-03-09 09:00:30|132.62|130.54|132.5|130.42|132.62|130.54|132.5|130.42|0
1646816440000|2022-03-09 09:00:40|132.56|130.48|132.38|130.3|132.62|130.54|132.38|130.3|0
1646816450000|2022-03-09 09:00:50|132.74|130.66|132.62|130.54|132.8|130.72|132.56|130.48|0
1646816460000|2022-03-09 09:01:00|132.68|130.6|133.47|131.39|133.47|131.39|132.68|130.6|0
1646816470000|2022-03-09 09:01:10|133.35|131.27|133.71|131.63|133.71|131.63|133.35|131.27|0
1646816480000|2022-03-09 09:01:20|133.83|131.75|133.89|131.81|133.89|131.81|133.83|131.75|0
1646816490000|2022-03-09 09:01:30|134.08|132|134.08|132|134.08|132|133.95|131.87|0
1646816500000|2022-03-09 09:01:40|133.95|131.87|133.16|131.08|133.95|131.87|133.16|131.08|0
1646816510000|2022-03-09 09:01:50|133.52|131.44|133.4|131.32|133.65|131.57|133.4|131.32|0
1646816520000|2022-03-09 09:02:00|133.59|131.51|134.01|131.93|134.01|131.93|133.59|131.51|0
1646816530000|2022-03-09 09:02:10|134.26|132.18|134.44|132.36|134.44|132.36|134.2|132.12|0
1646816540000|2022-03-09 09:02:20|134.5|132.42|134.25|132.17|134.5|132.42|134.25|132.17|0
1646816550000|2022-03-09 09:02:30|134.44|132.36|133.71|131.63|134.44|132.36|133.71|131.63|0
1646816560000|2022-03-09 09:02:40|133.95|131.87|133.22|131.14|133.95|131.87|133.22|131.14|0
1646816570000|2022-03-09 09:02:50|133.59|131.51|133.16|131.08|133.59|131.51|133.16|131.08|0
1646816580000|2022-03-09 09:03:00|133.1|131.02|132.98|130.9|133.1|131.02|132.92|130.84|0
1646816590000|2022-03-09 09:03:10|132.92|130.84|132.74|130.66|132.92|130.84|132.74|130.66|0
1646816600000|2022-03-09 09:03:20|132.62|130.54|132.74|130.66|132.74|130.66|132.62|130.54|0
1646816610000|2022-03-09 09:03:30|132.79|130.71|132.74|130.66|132.92|130.84|132.74|130.66|0
1646816620000|2022-03-09 09:03:40|132.79|130.71|132.74|130.66|132.79|130.71|132.74|130.66|0
1646816630000|2022-03-09 09:03:50|132.61|130.53|132.74|130.66|132.79|130.71|132.61|130.53|0
1646816640000|2022-03-09 09:04:00|132.98|130.9|133.64|131.56|133.64|131.56|132.98|130.9|0
1646816650000|2022-03-09 09:04:10|133.34|131.26|133.52|131.44|133.52|131.44|133.28|131.2|0
1646816660000|2022-03-09 09:04:20|133.58|131.5|133.22|131.14|133.58|131.5|133.22|131.14|0
1646816670000|2022-03-09 09:04:30|133.4|131.32|133.52|131.44|133.58|131.5|133.4|131.32|0
1646816680000|2022-03-09 09:04:40|133.76|131.68|132.28|130.2|133.76|131.68|132.28|130.2|0
1646816690000|2022-03-09 09:04:50|132.1|130.02|131.98|129.9|132.16|130.08|131.98|129.9|0
1646816700000|2022-03-09 09:05:00|131.92|129.84|131.61|129.53|131.92|129.84|131.61|129.53|0
1646816710000|2022-03-09 09:05:10|131.92|129.84|132.4|130.32|132.4|130.32|131.85|129.77|0
1646816720000|2022-03-09 09:05:20|132.22|130.14|132.4|130.32|132.4|130.32|132.22|130.14|0
1646816730000|2022-03-09 09:05:30|132.04|129.96|132.52|130.44|132.52|130.44|131.85|129.77|0
1646816740000|2022-03-09 09:05:40|132.64|130.56|132.64|130.56|132.7|130.62|132.52|130.44|0
1646816750000|2022-03-09 09:05:50|132.4|130.32|132.7|130.62|132.77|130.69|132.4|130.32|0
1646816760000|2022-03-09 09:06:00|132.89|130.81|132.77|130.69|132.89|130.81|132.64|130.56|0
1646816770000|2022-03-09 09:06:10|132.89|130.81|132.77|130.69|132.89|130.81|132.64|130.56|0
1646816780000|2022-03-09 09:06:20|132.95|130.87|132.58|130.5|132.95|130.87|132.58|130.5|0
1646816790000|2022-03-09 09:06:30|132.76|130.68|132.46|130.38|132.82|130.74|132.46|130.38|0
1646816800000|2022-03-09 09:06:40|132.58|130.5|133.01|130.93|133.01|130.93|132.52|130.44|0
1646816810000|2022-03-09 09:06:50|133.13|131.05|132.89|130.81|133.13|131.05|132.82|130.74|0
1646816820000|2022-03-09 09:07:00|132.94|130.86|133.19|131.11|133.19|131.11|132.89|130.81|0
1646816830000|2022-03-09 09:07:10|133.31|131.23|133.13|131.05|133.31|131.23|133.01|130.93|0
1646816840000|2022-03-09 09:07:20|133.07|130.99|132.89|130.81|133.07|130.99|132.82|130.74|0
1646816850000|2022-03-09 09:07:30|132.82|130.74|133.01|130.93|133.13|131.05|132.82|130.74|0
1646816860000|2022-03-09 09:07:40|132.88|130.8|132.58|130.5|132.88|130.8|132.52|130.44|0
1646816870000|2022-03-09 09:07:50|132.46|130.38|132.28|130.2|132.52|130.44|132.28|130.2|0
1646816880000|2022-03-09 09:08:00|132.4|130.32|132.33|130.25|132.4|130.32|132.21|130.13|0
1646816890000|2022-03-09 09:08:10|132.16|130.08|132.15|130.07|132.33|130.25|132.09|130.01|0
1646816900000|2022-03-09 09:08:20|132.03|129.95|131.91|129.83|132.03|129.95|131.91|129.83|0
1646816910000|2022-03-09 09:08:30|131.85|129.77|131.91|129.83|131.91|129.83|131.73|129.65|0
1646816920000|2022-03-09 09:08:40|132.03|129.95|131.43|129.35|132.03|129.95|131.43|129.35|0
1646816930000|2022-03-09 09:08:50|131.36|129.28|131.24|129.16|131.49|129.41|131.24|129.16|0
1646816940000|2022-03-09 09:09:00|131.31|129.23|130.94|128.86|131.43|129.35|130.94|128.86|0
1646816950000|2022-03-09 09:09:10|130.82|128.74|131.19|129.11|131.19|129.11|130.64|128.56|0
1646816960000|2022-03-09 09:09:20|131.24|129.16|131.12|129.04|131.24|129.16|131.12|129.04|0
1646816970000|2022-03-09 09:09:30|130.94|128.86|130.88|128.8|131|128.92|130.7|128.62|0
1646816980000|2022-03-09 09:09:40|130.82|128.74|130.88|128.8|130.88|128.8|130.82|128.74|0
1646816990000|2022-03-09 09:09:50|130.7|128.62|131.36|129.28|131.36|129.28|130.7|128.62|0
1646817000000|2022-03-09 09:10:00|131.55|129.47|131.36|129.28|131.55|129.47|131.36|129.28|0
1646817010000|2022-03-09 09:10:10|131.24|129.16|131.48|129.4|131.48|129.4|131.24|129.16|0
1646817020000|2022-03-09 09:10:20|131.55|129.47|131.67|129.59|131.79|129.71|131.43|129.35|0
1646817030000|2022-03-09 09:10:30|131.91|129.83|131.97|129.89|132.15|130.07|131.91|129.83|0
1646817040000|2022-03-09 09:10:40|132.03|129.95|132.27|130.19|132.27|130.19|132.03|129.95|0
1646817050000|2022-03-09 09:10:50|132.21|130.13|132.03|129.95|132.27|130.19|132.03|129.95|0
1646817060000|2022-03-09 09:11:00|132.7|130.62|132.64|130.56|132.76|130.68|132.27|130.19|0
1646817070000|2022-03-09 09:11:10|132.76|130.68|132.82|130.74|132.88|130.8|132.76|130.68|0
1646817080000|2022-03-09 09:11:20|132.64|130.56|132.45|130.37|132.64|130.56|132.45|130.37|0
1646817090000|2022-03-09 09:11:30|132.39|130.31|132.45|130.37|132.57|130.49|132.39|130.31|0
1646817100000|2022-03-09 09:11:40|132.39|130.31|132.39|130.31|132.45|130.37|132.39|130.31|0
1646817110000|2022-03-09 09:11:50|132.45|130.37|131.91|129.83|132.45|130.37|131.91|129.83|0
1646817120000|2022-03-09 09:12:00|131.67|129.59|131.54|129.46|131.67|129.59|131.18|129.1|0
1646817130000|2022-03-09 09:12:10|131.18|129.1|130.7|128.62|131.18|129.1|130.7|128.62|0
1646817140000|2022-03-09 09:12:20|130.34|128.26|130.15|128.07|130.34|128.26|130.15|128.07|0
1646817150000|2022-03-09 09:12:30|130.1|128.02|130.27|128.19|130.34|128.26|130.1|128.02|0
1646817160000|2022-03-09 09:12:40|130.39|128.31|130.34|128.26|130.39|128.31|130.22|128.14|0
1646817170000|2022-03-09 09:12:50|130.58|128.5|130.27|128.19|130.64|128.56|130.27|128.19|0
1646817180000|2022-03-09 09:13:00|130.58|128.5|130.63|128.55|130.7|128.62|130.58|128.5|0
1646817190000|2022-03-09 09:13:10|130.51|128.43|129.98|127.9|130.51|128.43|129.98|127.9|0
1646817200000|2022-03-09 09:13:20|130.03|127.95|129.43|127.35|130.03|127.95|129.43|127.35|0
1646817210000|2022-03-09 09:13:30|129.5|127.42|129.67|127.59|129.74|127.66|129.5|127.42|0
1646817220000|2022-03-09 09:13:40|129.85|127.77|130.03|127.95|130.03|127.95|129.67|127.59|0
1646817230000|2022-03-09 09:13:50|130.09|128.01|129.73|127.65|130.09|128.01|129.67|127.59|0
1646817240000|2022-03-09 09:14:00|129.79|127.71|129.85|127.77|130.03|127.95|129.49|127.41|0
1646817250000|2022-03-09 09:14:10|129.73|127.65|129.25|127.17|129.73|127.65|129.25|127.17|0
1646817260000|2022-03-09 09:14:20|129.14|127.06|129.37|127.29|129.37|127.29|129.07|126.99|0
1646817270000|2022-03-09 09:14:30|129.31|127.23|129.49|127.41|129.49|127.41|129.31|127.23|0
1646817280000|2022-03-09 09:14:40|129.67|127.59|129.61|127.53|129.67|127.59|129.37|127.29|0
1646817290000|2022-03-09 09:14:50|129.67|127.59|129.73|127.65|129.85|127.77|129.49|127.41|0
1646817300000|2022-03-09 09:15:00|129.91|127.83|129.61|127.53|129.91|127.83|129.61|127.53|0
1646817310000|2022-03-09 09:15:10|129.73|127.65|129.91|127.83|129.97|127.89|129.61|127.53|0
1646817320000|2022-03-09 09:15:20|129.97|127.89|131.06|128.98|131.48|129.4|129.97|127.89|0
1646817330000|2022-03-09 09:15:30|131.6|129.52|131.36|129.28|131.6|129.52|131.3|129.22|0
1646817340000|2022-03-09 09:15:40|131.48|129.4|131.72|129.64|131.72|129.64|131.48|129.4|0
1646817350000|2022-03-09 09:15:50|131.9|129.82|132.08|130|132.08|130|131.78|129.7|0
1646817360000|2022-03-09 09:16:00|132.02|129.94|132.14|130.06|132.14|130.06|131.78|129.7|0
1646817370000|2022-03-09 09:16:10|132.08|130|131.9|129.82|132.14|130.06|131.9|129.82|0
1646817380000|2022-03-09 09:16:20|131.96|129.88|132.08|130|132.08|130|131.84|129.76|0
1646817390000|2022-03-09 09:16:30|132.02|129.94|132.14|130.06|132.26|130.18|131.84|129.76|0
1646817400000|2022-03-09 09:16:40|132.26|130.18|132.08|130|132.26|130.18|132.08|130|0
1646817410000|2022-03-09 09:16:50|132.39|130.31|132.14|130.06|132.39|130.31|132.14|130.06|0
1646817420000|2022-03-09 09:17:00|132.08|130|131.3|129.22|132.08|130|131.3|129.22|0
1646817430000|2022-03-09 09:17:10|131.17|129.09|131.17|129.09|131.35|129.27|131.17|129.09|0
1646817440000|2022-03-09 09:17:20|131.35|129.27|131.66|129.58|131.66|129.58|131.29|129.21|0
1646817450000|2022-03-09 09:17:30|131.54|129.46|131.47|129.39|131.66|129.58|131.47|129.39|0
1646817460000|2022-03-09 09:17:40|131.66|129.58|131.78|129.7|131.78|129.7|131.54|129.46|0
1646817470000|2022-03-09 09:17:50|131.84|129.76|131.78|129.7|131.84|129.76|131.66|129.58|0
1646817480000|2022-03-09 09:18:00|131.9|129.82|132.02|129.94|132.02|129.94|131.9|129.82|0
1646817490000|2022-03-09 09:18:10|132.14|130.06|132.02|129.94|132.26|130.18|132.02|129.94|0
1646817500000|2022-03-09 09:18:20|132.14|130.06|132.26|130.18|132.26|130.18|132.14|130.06|0
1646817510000|2022-03-09 09:18:30|132.14|130.06|132.26|130.18|132.32|130.24|132.14|130.06|0
1646817520000|2022-03-09 09:18:40|132.2|130.12|132.56|130.48|132.63|130.55|132.2|130.12|0
1646817530000|2022-03-09 09:18:50|132.38|130.3|132.63|130.55|132.63|130.55|132.38|130.3|0
1646817540000|2022-03-09 09:19:00|132.87|130.79|132.63|130.55|132.87|130.79|132.63|130.55|0
1646817550000|2022-03-09 09:19:10|132.93|130.85|133.17|131.09|133.17|131.09|132.87|130.79|0
1646817560000|2022-03-09 09:19:20|133.23|131.15|133.48|131.4|133.48|131.4|133.11|131.03|0
1646817570000|2022-03-09 09:19:30|133.23|131.15|133.23|131.15|133.48|131.4|133.23|131.15|0
1646817580000|2022-03-09 09:19:40|133.05|130.97|133.11|131.03|133.11|131.03|132.87|130.79|0
1646817590000|2022-03-09 09:19:50|133.29|131.21|133.23|131.15|133.29|131.21|133.11|131.03|0
1646817600000|2022-03-09 09:20:00|132.99|130.91|133.23|131.15|133.23|131.15|132.99|130.91|0
1646817610000|2022-03-09 09:20:10|133.35|131.27|133.72|131.64|133.78|131.7|133.35|131.27|0
1646817620000|2022-03-09 09:20:20|133.6|131.52|133.97|131.89|134.02|131.94|133.6|131.52|0
1646817630000|2022-03-09 09:20:30|134.09|132.01|134.33|132.25|134.33|132.25|133.97|131.89|0
1646817640000|2022-03-09 09:20:40|134.27|132.19|134.33|132.25|134.33|132.25|134.09|132.01|0
1646817650000|2022-03-09 09:20:50|134.15|132.07|133.72|131.64|134.15|132.07|133.72|131.64|0
1646817660000|2022-03-09 09:21:00|134.09|132.01|133.6|131.52|134.09|132.01|133.6|131.52|0
1646817670000|2022-03-09 09:21:10|133.78|131.7|133.78|131.7|133.78|131.7|133.6|131.52|0
1646817680000|2022-03-09 09:21:20|133.72|131.64|134.15|132.07|134.15|132.07|133.72|131.64|0
1646817690000|2022-03-09 09:21:30|133.9|131.82|133.6|131.52|133.9|131.82|133.6|131.52|0
1646817700000|2022-03-09 09:21:40|133.53|131.45|133.84|131.76|133.84|131.76|133.53|131.45|0
1646817710000|2022-03-09 09:21:50|133.78|131.7|133.96|131.88|133.96|131.88|133.78|131.7|0
1646817720000|2022-03-09 09:22:00|134.02|131.94|133.96|131.88|134.02|131.94|133.78|131.7|0
1646817730000|2022-03-09 09:22:10|133.84|131.76|133.96|131.88|133.96|131.88|133.6|131.52|0
1646817740000|2022-03-09 09:22:20|134.09|132.01|134.02|131.94|134.09|132.01|134.02|131.94|0
1646817750000|2022-03-09 09:22:30|134.21|132.13|134.08|132|134.21|132.13|134.02|131.94|0
1646817760000|2022-03-09 09:22:40|134.14|132.06|134.45|132.37|134.45|132.37|134.14|132.06|0
1646817770000|2022-03-09 09:22:50|134.39|132.31|134.39|132.31|134.45|132.37|134.39|132.31|0
1646817780000|2022-03-09 09:23:00|134.33|132.25|134.33|132.25|134.33|132.25|134.27|132.19|0
1646817790000|2022-03-09 09:23:10|134.57|132.49|134.57|132.49|134.7|132.62|134.45|132.37|0
1646817800000|2022-03-09 09:23:20|134.51|132.43|134.63|132.55|134.7|132.62|134.45|132.37|0
1646817810000|2022-03-09 09:23:30|134.7|132.62|135|132.92|135.06|132.98|134.51|132.43|0
1646817820000|2022-03-09 09:23:40|134.76|132.68|135.06|132.98|135.06|132.98|134.7|132.62|0
1646817830000|2022-03-09 09:23:50|135.31|133.23|135.31|133.23|135.43|133.35|135.19|133.11|0
1646817840000|2022-03-09 09:24:00|135.19|133.11|135.43|133.35|135.43|133.35|135.19|133.11|0
1646817850000|2022-03-09 09:24:10|135.31|133.23|135.68|133.6|135.68|133.6|135.31|133.23|0
1646817860000|2022-03-09 09:24:20|135.8|133.72|135.8|133.72|135.8|133.72|135.68|133.6|0
1646817870000|2022-03-09 09:24:30|135.68|133.6|135.56|133.48|135.68|133.6|135.43|133.35|0
1646817880000|2022-03-09 09:24:40|135.43|133.35|135.56|133.48|135.56|133.48|135.43|133.35|0
1646817890000|2022-03-09 09:24:50|135.68|133.6|135.56|133.48|135.68|133.6|135.56|133.48|0
1646817900000|2022-03-09 09:25:00|135.49|133.41|135.43|133.35|135.49|133.41|135.43|133.35|0
1646817910000|2022-03-09 09:25:10|135.06|132.98|135.19|133.11|135.19|133.11|135.06|132.98|0
1646817920000|2022-03-09 09:25:20|135.55|133.47|135.43|133.35|135.55|133.47|135.31|133.23|0
1646817930000|2022-03-09 09:25:30|135.55|133.47|135.8|133.72|135.8|133.72|135.55|133.47|0
1646817940000|2022-03-09 09:25:40|135.68|133.6|135.55|133.47|135.68|133.6|135.55|133.47|0
1646817950000|2022-03-09 09:25:50|135.43|133.35|135.68|133.6|135.74|133.66|135.43|133.35|0
1646817960000|2022-03-09 09:26:00|135.61|133.53|135.68|133.6|135.68|133.6|135.61|133.53|0
1646817970000|2022-03-09 09:26:10|135.8|133.72|135.74|133.66|135.8|133.72|135.74|133.66|0
1646817980000|2022-03-09 09:26:20|135.8|133.72|135.92|133.84|135.92|133.84|135.8|133.72|0
1646817990000|2022-03-09 09:26:30|135.8|133.72|136.23|134.15|136.23|134.15|135.68|133.6|0
1646818000000|2022-03-09 09:26:40|136.29|134.21|136.17|134.09|136.29|134.21|135.92|133.84|0
1646818010000|2022-03-09 09:26:50|136.29|134.21|136.66|134.58|136.66|134.58|136.29|134.21|0
1646818020000|2022-03-09 09:27:00|136.42|134.34|136.29|134.21|136.42|134.34|136.11|134.03|0
1646818030000|2022-03-09 09:27:10|136.66|134.58|136.66|134.58|136.66|134.58|136.42|134.34|0
1646818040000|2022-03-09 09:27:20|136.6|134.52|136.6|134.52|136.6|134.52|136.23|134.15|0
1646818050000|2022-03-09 09:27:30|136.66|134.58|136.85|134.77|136.85|134.77|136.66|134.58|0
1646818060000|2022-03-09 09:27:40|136.79|134.71|136.79|134.71|136.85|134.77|136.72|134.64|0
1646818070000|2022-03-09 09:27:50|136.91|134.83|136.54|134.46|136.91|134.83|136.54|134.46|0
1646818080000|2022-03-09 09:28:00|136.66|134.58|136.42|134.34|136.66|134.58|136.42|134.34|0
1646818090000|2022-03-09 09:28:10|136.47|134.39|136.29|134.21|136.47|134.39|136.29|134.21|0
1646818100000|2022-03-09 09:28:20|136.35|134.27|136.41|134.33|136.41|134.33|136.17|134.09|0
1646818110000|2022-03-09 09:28:30|136.17|134.09|136.04|133.96|136.17|134.09|135.98|133.9|0
1646818120000|2022-03-09 09:28:40|136.29|134.21|136.29|134.21|136.41|134.33|136.17|134.09|0
1646818130000|2022-03-09 09:28:50|136.41|134.33|136.47|134.39|136.66|134.58|136.41|134.33|0
1646818140000|2022-03-09 09:29:00|136.54|134.46|136.41|134.33|136.72|134.64|136.41|134.33|0
1646818150000|2022-03-09 09:29:10|136.54|134.46|136.54|134.46|136.6|134.52|136.54|134.46|0
1646818160000|2022-03-09 09:29:20|136.6|134.52|136.04|133.96|136.6|134.52|136.04|133.96|0
1646818170000|2022-03-09 09:29:30|136.17|134.09|136.41|134.33|136.54|134.46|136.17|134.09|0
1646818180000|2022-03-09 09:29:40|136.29|134.21|135.85|133.77|136.29|134.21|135.8|133.72|0
1646818190000|2022-03-09 09:29:50|136.04|133.96|135.73|133.65|136.04|133.96|135.73|133.65|0
1646818200000|2022-03-09 09:30:00|135.98|133.9|136.04|133.96|136.04|133.96|135.92|133.84|0
1646818210000|2022-03-09 09:30:10|135.79|133.71|135.79|133.71|135.85|133.77|135.79|133.71|0
1646818220000|2022-03-09 09:30:20|135.73|133.65|136.22|134.14|136.22|134.14|135.73|133.65|0
1646818230000|2022-03-09 09:30:30|136.29|134.21|136.16|134.08|136.29|134.21|136.16|134.08|0
1646818240000|2022-03-09 09:30:40|136.22|134.14|136.22|134.14|136.29|134.21|136.16|134.08|0
1646818250000|2022-03-09 09:30:50|136.41|134.33|136.35|134.27|136.47|134.39|136.35|134.27|0
1646818260000|2022-03-09 09:31:00|136.29|134.21|136.41|134.33|136.53|134.45|136.29|134.21|0
1646818270000|2022-03-09 09:31:10|136.29|134.21|136.29|134.21|136.47|134.39|136.29|134.21|0
1646818280000|2022-03-09 09:31:20|136.35|134.27|136.29|134.21|136.35|134.27|136.29|134.21|0
1646818290000|2022-03-09 09:31:30|136.16|134.08|135.98|133.9|136.16|134.08|135.98|133.9|0
1646818300000|2022-03-09 09:31:40|136.29|134.21|136.66|134.58|136.66|134.58|136.29|134.21|0
1646818310000|2022-03-09 09:31:50|136.91|134.83|137.03|134.95|137.03|134.95|136.78|134.7|0
1646818320000|2022-03-09 09:32:00|137.15|135.07|136.78|134.7|137.15|135.07|136.53|134.45|0
1646818330000|2022-03-09 09:32:10|136.53|134.45|136.47|134.39|136.53|134.45|136.35|134.27|0
1646818340000|2022-03-09 09:32:20|136.41|134.33|136.29|134.21|136.41|134.33|136.22|134.14|0
1646818350000|2022-03-09 09:32:30|136.16|134.08|136.04|133.96|136.16|134.08|135.91|133.83|0
1646818360000|2022-03-09 09:32:40|136.16|134.08|136.53|134.45|136.53|134.45|136.1|134.02|0
1646818370000|2022-03-09 09:32:50|136.47|134.39|135.97|133.89|136.47|134.39|135.97|133.89|0
1646818380000|2022-03-09 09:33:00|136.04|133.96|135.91|133.83|136.04|133.96|135.67|133.59|0
1646818390000|2022-03-09 09:33:10|135.85|133.77|135.73|133.65|135.85|133.77|135.73|133.65|0
1646818400000|2022-03-09 09:33:20|135.79|133.71|135.3|133.22|135.79|133.71|135.3|133.22|0
1646818410000|2022-03-09 09:33:30|135.42|133.34|135.54|133.46|135.6|133.52|135.42|133.34|0
1646818420000|2022-03-09 09:33:40|135.42|133.34|135.23|133.15|135.42|133.34|134.93|132.85|0
1646818430000|2022-03-09 09:33:50|135.11|133.03|135.42|133.34|135.42|133.34|135.11|133.03|0
1646818440000|2022-03-09 09:34:00|135.3|133.22|136.16|134.08|136.16|134.08|135.17|133.09|0
1646818450000|2022-03-09 09:34:10|136.47|134.39|137.09|135.01|137.21|135.13|136.47|134.39|0
1646818460000|2022-03-09 09:34:20|136.9|134.82|140.81|138.73|140.81|138.73|136.9|134.82|0
1646818470000|2022-03-09 09:34:30|138.21|136.13|138.34|136.26|138.46|136.38|138.21|136.13|0
1646818480000|2022-03-09 09:34:40|137.97|135.89|138.09|136.01|138.09|136.01|137.72|135.64|0
1646818490000|2022-03-09 09:34:50|138.34|136.26|138.52|136.44|138.52|136.44|138.21|136.13|0
1646818500000|2022-03-09 09:35:00|138.46|136.38|138.02|135.94|138.46|136.38|137.9|135.82|0
1646818510000|2022-03-09 09:35:10|137.96|135.88|137.96|135.88|137.96|135.88|137.84|135.76|0
1646818520000|2022-03-09 09:35:20|138.02|135.94|138.02|135.94|138.02|135.94|137.72|135.64|0
1646818530000|2022-03-09 09:35:30|137.84|135.76|137.96|135.88|137.96|135.88|137.72|135.64|0
1646818540000|2022-03-09 09:35:40|138.09|136.01|138.09|136.01|138.4|136.32|138.09|136.01|0
1646818550000|2022-03-09 09:35:50|138.15|136.07|138.59|136.51|139.21|137.13|138.02|135.94|0
1646818560000|2022-03-09 09:36:00|138.34|136.26|137.96|135.88|138.34|136.26|137.96|135.88|0
1646818570000|2022-03-09 09:36:10|138.02|135.94|137.65|135.57|138.02|135.94|137.47|135.39|0
1646818580000|2022-03-09 09:36:20|137.71|135.63|137.71|135.63|137.84|135.76|137.71|135.63|0
1646818590000|2022-03-09 09:36:30|137.9|135.82|137.71|135.63|137.9|135.82|137.47|135.39|0
1646818600000|2022-03-09 09:36:40|137.84|135.76|138.27|136.19|138.34|136.26|137.71|135.63|0
1646818610000|2022-03-09 09:36:50|138.21|136.13|138.59|136.51|138.59|136.51|138.21|136.13|0
1646818620000|2022-03-09 09:37:00|138.71|136.63|138.71|136.63|138.83|136.75|138.58|136.5|0
1646818630000|2022-03-09 09:37:10|138.64|136.56|138.83|136.75|138.83|136.75|138.64|136.56|0
1646818640000|2022-03-09 09:37:20|138.52|136.44|138.71|136.63|138.71|136.63|138.52|136.44|0
1646818650000|2022-03-09 09:37:30|138.64|136.56|138.96|136.88|138.96|136.88|138.64|136.56|0
1646818660000|2022-03-09 09:37:40|138.77|136.69|139.21|137.13|139.21|137.13|138.77|136.69|0
1646818670000|2022-03-09 09:37:50|138.77|136.69|138.09|136.01|138.77|136.69|138.09|136.01|0
1646818680000|2022-03-09 09:38:00|138.21|136.13|138.09|136.01|138.21|136.13|137.84|135.76|0
1646818690000|2022-03-09 09:38:10|138.21|136.13|138.14|136.06|138.21|136.13|138.14|136.06|0
1646818700000|2022-03-09 09:38:20|138.46|136.38|138.39|136.31|138.46|136.38|138.27|136.19|0
1646818710000|2022-03-09 09:38:30|138.27|136.19|138.52|136.44|138.52|136.44|138.27|136.19|0
1646818720000|2022-03-09 09:38:40|138.58|136.5|138.71|136.63|138.71|136.63|138.46|136.38|0
1646818730000|2022-03-09 09:38:50|138.64|136.56|138.83|136.75|138.83|136.75|138.64|136.56|0
1646818740000|2022-03-09 09:39:00|138.89|136.81|138.46|136.38|138.96|136.88|138.46|136.38|0
1646818750000|2022-03-09 09:39:10|138.52|136.44|139.08|137|139.08|137|138.52|136.44|0
1646818760000|2022-03-09 09:39:20|138.96|136.88|138.39|136.31|138.96|136.88|138.39|136.31|0
1646818770000|2022-03-09 09:39:30|138.71|136.63|139.58|137.5|139.58|137.5|138.71|136.63|0
1646818780000|2022-03-09 09:39:40|139.46|137.38|139.46|137.38|139.46|137.38|139.46|137.38|0
1646818790000|2022-03-09 09:39:50|139.39|137.31|139.52|137.44|139.52|137.44|139.27|137.19|0
1646818800000|2022-03-09 09:40:00|139.64|137.56|139.58|137.5|139.64|137.56|139.46|137.38|0
1646818810000|2022-03-09 09:40:10|139.64|137.56|139.71|137.63|139.71|137.63|139.52|137.44|0
1646818820000|2022-03-09 09:40:20|139.96|137.88|140.08|138|140.21|138.13|139.96|137.88|0
1646818830000|2022-03-09 09:40:30|140.21|138.13|140.46|138.38|140.46|138.38|140.21|138.13|0
1646818850000|2022-03-09 09:40:50|140.39|138.31|140.52|138.44|140.58|138.5|140.39|138.31|0
1646818860000|2022-03-09 09:41:00|140.46|138.38|139.58|137.5|140.46|138.38|139.26|137.18|0
1646818870000|2022-03-09 09:41:10|139.83|137.75|139.45|137.37|139.83|137.75|139.45|137.37|0
1646818880000|2022-03-09 09:41:20|139.39|137.31|139.26|137.18|139.45|137.37|139.2|137.12|0
1646818890000|2022-03-09 09:41:30|139.45|137.37|139.58|137.5|139.58|137.5|139.33|137.25|0
1646818900000|2022-03-09 09:41:40|139.96|137.88|139.83|137.75|139.96|137.88|139.58|137.5|0
1646818910000|2022-03-09 09:41:50|140.08|138|139.83|137.75|140.21|138.13|139.83|137.75|0
1646818920000|2022-03-09 09:42:00|139.7|137.62|139.95|137.87|139.95|137.87|139.64|137.56|0
1646818930000|2022-03-09 09:42:10|140.39|138.31|140.27|138.19|140.46|138.38|140.27|138.19|0
1646818940000|2022-03-09 09:42:20|140.33|138.25|140.46|138.38|140.46|138.38|140.33|138.25|0
1646818950000|2022-03-09 09:42:30|140.58|138.5|140.2|138.12|140.58|138.5|140.2|138.12|0
1646818960000|2022-03-09 09:42:40|140.46|138.38|140.96|138.88|140.96|138.88|140.46|138.38|0
1646818970000|2022-03-09 09:42:50|140.83|138.75|140.64|138.56|140.83|138.75|140.58|138.5|0
1646818980000|2022-03-09 09:43:00|140.71|138.63|140.33|138.25|140.71|138.63|140.33|138.25|0
1646818990000|2022-03-09 09:43:10|140.58|138.5|140.33|138.25|140.58|138.5|140.26|138.18|0
1646819000000|2022-03-09 09:43:20|140.58|138.5|141.46|139.38|141.46|139.38|140.58|138.5|0
1646819010000|2022-03-09 09:43:30|141.59|139.51|141.34|139.26|141.59|139.51|141.34|139.26|0
1646819020000|2022-03-09 09:43:40|141.59|139.51|141.21|139.13|141.59|139.51|141.21|139.13|0
1646819030000|2022-03-09 09:43:50|141.27|139.19|141.4|139.32|141.46|139.38|141.21|139.13|0
1646819040000|2022-03-09 09:44:00|141.34|139.26|141.02|138.94|141.34|139.26|140.77|138.69|0
1646819050000|2022-03-09 09:44:10|141.08|139|140.96|138.88|141.21|139.13|140.96|138.88|0
1646819060000|2022-03-09 09:44:20|141.21|139.13|141.84|139.76|141.84|139.76|141.21|139.13|0
1646819070000|2022-03-09 09:44:30|141.59|139.51|141.34|139.26|141.59|139.51|141.34|139.26|0
1646819080000|2022-03-09 09:44:40|141.4|139.32|141.71|139.63|141.71|139.63|141.4|139.32|0
1646819090000|2022-03-09 09:44:50|141.78|139.7|140.89|138.81|141.78|139.7|140.83|138.75|0
1646819100000|2022-03-09 09:45:00|140.83|138.75|140.89|138.81|140.89|138.81|140.77|138.69|0
1646819110000|2022-03-09 09:45:10|141.02|138.94|140.7|138.62|141.02|138.94|140.7|138.62|0
1646819120000|2022-03-09 09:45:20|140.83|138.75|140.7|138.62|140.96|138.88|140.7|138.62|0
1646819130000|2022-03-09 09:45:30|140.83|138.75|140.76|138.68|140.89|138.81|140.7|138.62|0
1646819140000|2022-03-09 09:45:40|140.7|138.62|140.64|138.56|140.7|138.62|140.51|138.43|0
1646819150000|2022-03-09 09:45:50|140.58|138.5|141.27|139.19|141.27|139.19|140.58|138.5|0
1646819160000|2022-03-09 09:46:00|141.02|138.94|140.45|138.37|141.02|138.94|140.07|137.99|0
1646819170000|2022-03-09 09:46:10|140.33|138.25|139.7|137.62|140.64|138.56|139.7|137.62|0
1646819180000|2022-03-09 09:46:20|139.45|137.37|139.2|137.12|139.57|137.49|138.76|136.68|0
1646819190000|2022-03-09 09:46:30|138.26|136.18|138.2|136.12|138.32|136.24|138.2|136.12|0
1646819200000|2022-03-09 09:46:40|138.13|136.05|138.2|136.12|138.32|136.24|138.07|135.99|0
1646819210000|2022-03-09 09:46:50|138.07|135.99|138.26|136.18|138.26|136.18|138.01|135.93|0
1646819220000|2022-03-09 09:47:00|138.2|136.12|138.07|135.99|138.2|136.12|138.07|135.99|0
1646819230000|2022-03-09 09:47:10|138.26|136.18|137.63|135.55|138.26|136.18|137.63|135.55|0
1646819240000|2022-03-09 09:47:20|137.7|135.62|137.33|135.25|137.7|135.62|137.33|135.25|0
1646819250000|2022-03-09 09:47:30|137.57|135.49|137.45|135.37|137.57|135.49|137.39|135.31|0
1646819260000|2022-03-09 09:47:40|137.57|135.49|137.33|135.25|137.57|135.49|137.33|135.25|0
1646819270000|2022-03-09 09:47:50|137.08|135|136.95|134.87|137.2|135.12|136.95|134.87|0
1646819280000|2022-03-09 09:48:00|137.14|135.06|137.57|135.49|137.57|135.49|137.01|134.93|0
1646819290000|2022-03-09 09:48:10|137.7|135.62|138.2|136.12|138.2|136.12|137.7|135.62|0
1646819300000|2022-03-09 09:48:20|138.07|135.99|138.32|136.24|138.32|136.24|138.01|135.93|0
1646819310000|2022-03-09 09:48:30|138.2|136.12|138.25|136.17|138.32|136.24|138.2|136.12|0
1646819320000|2022-03-09 09:48:40|138.32|136.24|138.32|136.24|138.32|136.24|138.19|136.11|0
1646819330000|2022-03-09 09:48:50|138.25|136.17|137.88|135.8|138.32|136.24|137.88|135.8|0
1646819340000|2022-03-09 09:49:00|137.82|135.74|137.95|135.87|137.95|135.87|137.57|135.49|0
1646819350000|2022-03-09 09:49:10|137.76|135.68|137.95|135.87|137.95|135.87|137.63|135.55|0
1646819360000|2022-03-09 09:49:20|137.76|135.68|137.51|135.43|137.76|135.68|137.45|135.37|0
1646819370000|2022-03-09 09:49:30|137.7|135.62|137.82|135.74|137.82|135.74|137.7|135.62|0
1646819380000|2022-03-09 09:49:40|137.94|135.86|138.07|135.99|138.19|136.11|137.94|135.86|0
1646819390000|2022-03-09 09:49:50|138|135.92|138|135.92|138|135.92|138|135.92|0
1646819400000|2022-03-09 09:50:00|137.82|135.74|137.7|135.62|137.82|135.74|137.45|135.37|0
1646819410000|2022-03-09 09:50:10|137.94|135.86|137.57|135.49|138|135.92|137.57|135.49|0
1646819420000|2022-03-09 09:50:20|137.82|135.74|138.19|136.11|138.19|136.11|137.82|135.74|0
1646819430000|2022-03-09 09:50:30|138.07|135.99|138.94|136.86|138.94|136.86|138.07|135.99|0
1646819440000|2022-03-09 09:50:40|139.07|136.99|139.07|136.99|139.07|136.99|139.07|136.99|0
1646819450000|2022-03-09 09:50:50|138.88|136.8|138.94|136.86|139.07|136.99|138.88|136.8|0
1646819460000|2022-03-09 09:51:00|138.75|136.67|138.69|136.61|138.82|136.74|138.57|136.49|0
1646819470000|2022-03-09 09:51:10|138.94|136.86|139.31|137.23|139.31|137.23|138.81|136.73|0
1646819480000|2022-03-09 09:51:20|139.37|137.29|139.37|137.29|139.44|137.36|139.37|137.29|0
1646819490000|2022-03-09 09:51:30|139.44|137.36|139.5|137.42|139.5|137.42|139.37|137.29|0
1646819500000|2022-03-09 09:51:40|139.82|137.74|139.44|137.36|139.82|137.74|139.44|137.36|0
1646819510000|2022-03-09 09:51:50|139.56|137.48|139.37|137.29|139.56|137.48|139.37|137.29|0
1646819520000|2022-03-09 09:52:00|139.19|137.11|139.06|136.98|139.19|137.11|138.94|136.86|0
1646819530000|2022-03-09 09:52:10|138.94|136.86|139.69|137.61|139.69|137.61|138.94|136.86|0
1646819540000|2022-03-09 09:52:20|139.56|137.48|139.81|137.73|139.81|137.73|139.5|137.42|0
1646819550000|2022-03-09 09:52:30|139.56|137.48|139.81|137.73|139.81|137.73|139.56|137.48|0
1646819560000|2022-03-09 09:52:40|139.87|137.79|139.94|137.86|140|137.92|139.87|137.79|0
1646819570000|2022-03-09 09:52:50|140.07|137.99|140.44|138.36|140.44|138.36|140.07|137.99|0
1646819580000|2022-03-09 09:53:00|140.95|138.87|141.07|138.99|141.07|138.99|140.75|138.67|0
1646819590000|2022-03-09 09:53:10|141.45|139.37|141.7|139.62|141.7|139.62|141.45|139.37|0
1646819600000|2022-03-09 09:53:20|141.64|139.56|141.83|139.75|141.83|139.75|141.58|139.5|0
1646819610000|2022-03-09 09:53:30|141.7|139.62|141.58|139.5|141.7|139.62|141.2|139.12|0
1646819620000|2022-03-09 09:53:40|141.45|139.37|142.21|140.13|142.21|140.13|141.45|139.37|0
1646819630000|2022-03-09 09:53:50|141.96|139.88|141.51|139.43|142.08|140|141.51|139.43|0
1646819640000|2022-03-09 09:54:00|141.7|139.62|141.51|139.43|141.7|139.62|141.51|139.43|0
1646819650000|2022-03-09 09:54:10|141.26|139.18|140.88|138.8|141.32|139.24|140.88|138.8|0
1646819660000|2022-03-09 09:54:20|140.57|138.49|140.57|138.49|140.57|138.49|140.31|138.23|0
1646819670000|2022-03-09 09:54:30|140.82|138.74|140.19|138.11|140.82|138.74|140.19|138.11|0
1646819680000|2022-03-09 09:54:40|139.81|137.73|139.94|137.86|139.94|137.86|139.69|137.61|0
1646819690000|2022-03-09 09:54:50|139.87|137.79|139.81|137.73|139.87|137.79|139.62|137.54|0
1646819700000|2022-03-09 09:55:00|140|137.92|139.49|137.41|140|137.92|139.43|137.35|0
1646819710000|2022-03-09 09:55:10|139.43|137.35|139.24|137.16|139.62|137.54|139.24|137.16|0
1646819720000|2022-03-09 09:55:20|139.31|137.23|139.43|137.35|139.56|137.48|139.31|137.23|0
1646819730000|2022-03-09 09:55:30|139.37|137.29|139.74|137.66|139.74|137.66|139.37|137.29|0
1646819740000|2022-03-09 09:55:40|140.12|138.04|140.56|138.48|140.69|138.61|140.12|138.04|0
1646819750000|2022-03-09 09:55:50|140.69|138.61|141.19|139.11|141.19|139.11|140.69|138.61|0
1646819760000|2022-03-09 09:56:00|140.94|138.86|141.19|139.11|141.19|139.11|140.94|138.86|0
1646819770000|2022-03-09 09:56:10|141.32|139.24|141.32|139.24|141.32|139.24|141.07|138.99|0
1646819780000|2022-03-09 09:56:20|141.07|138.99|140.94|138.86|141.19|139.11|140.88|138.8|0
1646819790000|2022-03-09 09:56:30|140.81|138.73|140.81|138.73|141.25|139.17|140.62|138.54|0
1646819800000|2022-03-09 09:56:40|140.69|138.61|140.56|138.48|140.69|138.61|140.56|138.48|0
1646819810000|2022-03-09 09:56:50|140.69|138.61|141|138.92|141|138.92|140.69|138.61|0
1646819820000|2022-03-09 09:57:00|140.75|138.67|140.75|138.67|140.87|138.79|140.69|138.61|0
1646819830000|2022-03-09 09:57:10|140.69|138.61|139.68|137.6|140.69|138.61|139.68|137.6|0
1646819840000|2022-03-09 09:57:20|139.56|137.48|139.74|137.66|139.74|137.66|139.56|137.48|0
1646819850000|2022-03-09 09:57:30|139.62|137.54|139.56|137.48|139.62|137.54|139.43|137.35|0
1646819860000|2022-03-09 09:57:40|139.68|137.6|139.62|137.54|139.81|137.73|139.62|137.54|0
1646819870000|2022-03-09 09:57:50|139.43|137.35|139.62|137.54|139.68|137.6|139.43|137.35|0
1646819880000|2022-03-09 09:58:00|139.68|137.6|139.43|137.35|139.68|137.6|139.37|137.29|0
1646819890000|2022-03-09 09:58:10|139.31|137.23|139.49|137.41|139.49|137.41|139.31|137.23|0
1646819900000|2022-03-09 09:58:20|139.31|137.23|139.56|137.48|139.56|137.48|139.31|137.23|0
1646819910000|2022-03-09 09:58:30|139.43|137.35|139.62|137.54|139.62|137.54|139.43|137.35|0
1646819920000|2022-03-09 09:58:40|139.68|137.6|139.68|137.6|139.68|137.6|139.49|137.41|0
1646819930000|2022-03-09 09:58:50|139.62|137.54|139.99|137.91|139.99|137.91|139.49|137.41|0
1646819940000|2022-03-09 09:59:00|139.87|137.79|140.81|138.73|141.12|139.04|139.87|137.79|0
1646819950000|2022-03-09 09:59:10|141.5|139.42|141.95|139.87|142.07|139.99|141.06|138.98|0
1646819960000|2022-03-09 09:59:20|141.06|138.98|141.57|139.49|141.57|139.49|141.06|138.98|0
1646819970000|2022-03-09 09:59:30|141.82|139.74|141.95|139.87|141.95|139.87|141.69|139.61|0
1646819980000|2022-03-09 09:59:40|141.82|139.74|141.82|139.74|141.95|139.87|141.69|139.61|0
1646819990000|2022-03-09 09:59:50|142.01|139.93|142.2|140.12|142.2|140.12|142.01|139.93|0
1646820000000|2022-03-09 10:00:00|141.82|139.74|141.69|139.61|141.82|139.74|141.31|139.23|0
1646820010000|2022-03-09 10:00:10|141.57|139.49|141.19|139.11|141.82|139.74|141.19|139.11|0
1646820020000|2022-03-09 10:00:20|141.06|138.98|141.19|139.11|141.19|139.11|141|138.92|0
1646820030000|2022-03-09 10:00:30|141.06|138.98|140.49|138.41|141.12|139.04|140.49|138.41|0
1646820040000|2022-03-09 10:00:40|140.62|138.54|140.43|138.35|140.62|138.54|140.43|138.35|0
1646820050000|2022-03-09 10:00:50|140.56|138.48|140.05|137.97|140.56|138.48|140.05|137.97|0
1646820060000|2022-03-09 10:01:00|139.8|137.72|139.49|137.41|139.8|137.72|139.49|137.41|0
1646820070000|2022-03-09 10:01:10|139.43|137.35|139.55|137.47|139.55|137.47|139.43|137.35|0
1646820080000|2022-03-09 10:01:20|139.68|137.6|139.8|137.72|139.86|137.78|139.68|137.6|0
1646820090000|2022-03-09 10:01:30|139.74|137.66|139.68|137.6|139.8|137.72|139.68|137.6|0
1646820100000|2022-03-09 10:01:40|139.61|137.53|139.61|137.53|139.68|137.6|139.49|137.41|0
1646820110000|2022-03-09 10:01:50|139.49|137.41|139.36|137.28|139.49|137.41|139.36|137.28|0
1646820120000|2022-03-09 10:02:00|139.49|137.41|139.55|137.47|139.61|137.53|139.49|137.41|0
1646820130000|2022-03-09 10:02:10|139.42|137.34|139.3|137.22|139.42|137.34|139.17|137.09|0
1646820140000|2022-03-09 10:02:20|139.11|137.03|139.05|136.97|139.11|137.03|139.05|136.97|0
1646820150000|2022-03-09 10:02:30|139.11|137.03|138.67|136.59|139.11|137.03|138.67|136.59|0
1646820160000|2022-03-09 10:02:40|138.92|136.84|138.73|136.65|138.98|136.9|138.73|136.65|0
1646820170000|2022-03-09 10:02:50|138.67|136.59|138.3|136.22|138.73|136.65|138.3|136.22|0
1646820180000|2022-03-09 10:03:00|138.48|136.4|139.23|137.15|139.23|137.15|138.42|136.34|0
1646820190000|2022-03-09 10:03:10|139.48|137.4|139.17|137.09|139.48|137.4|139.17|137.09|0
1646820200000|2022-03-09 10:03:20|139.55|137.47|139.42|137.34|139.55|137.47|139.42|137.34|0
1646820210000|2022-03-09 10:03:30|139.48|137.4|139.92|137.84|139.92|137.84|139.42|137.34|0
1646820220000|2022-03-09 10:03:40|140.05|137.97|140.43|138.35|140.43|138.35|139.92|137.84|0
1646820230000|2022-03-09 10:03:50|140.3|138.22|141.24|139.16|141.24|139.16|140.18|138.1|0
1646820240000|2022-03-09 10:04:00|141.12|139.04|141.18|139.1|141.24|139.16|141.12|139.04|0
1646820250000|2022-03-09 10:04:10|141.06|138.98|141.43|139.35|141.56|139.48|141.06|138.98|0
1646820260000|2022-03-09 10:04:20|141.56|139.48|141.81|139.73|141.81|139.73|141.56|139.48|0
1646820270000|2022-03-09 10:04:30|141.62|139.54|141.75|139.67|141.81|139.73|141.62|139.54|0
1646820280000|2022-03-09 10:04:40|141.56|139.48|141.94|139.86|141.94|139.86|141.56|139.48|0
1646820290000|2022-03-09 10:04:50|141.87|139.79|141.94|139.86|142.13|140.05|141.87|139.79|0
1646820300000|2022-03-09 10:05:00|141.69|139.61|141.56|139.48|141.69|139.61|141.43|139.35|0
1646820310000|2022-03-09 10:05:10|141.43|139.35|141.69|139.61|141.81|139.73|141.43|139.35|0
1646820320000|2022-03-09 10:05:20|141.75|139.67|141.24|139.16|141.81|139.73|141.24|139.16|0
1646820330000|2022-03-09 10:05:30|141.49|139.41|140.93|138.85|141.49|139.41|140.93|138.85|0
1646820340000|2022-03-09 10:05:40|141.43|139.35|142.06|139.98|142.45|140.37|141.43|139.35|0
1646820350000|2022-03-09 10:05:50|142.13|140.05|142.13|140.05|142.13|140.05|142|139.92|0
1646820360000|2022-03-09 10:06:00|142.32|140.24|142.06|139.98|142.32|140.24|141.81|139.73|0
1646820370000|2022-03-09 10:06:10|142|139.92|142|139.92|142.06|139.98|141.81|139.73|0
1646820380000|2022-03-09 10:06:20|142.32|140.24|143.08|141|143.21|141.13|142.32|140.24|0
1646820390000|2022-03-09 10:06:30|143.21|141.13|143.46|141.38|143.46|141.38|143.21|141.13|0
1646820400000|2022-03-09 10:06:40|143.33|141.25|143.39|141.31|143.46|141.38|143.33|141.25|0
1646820410000|2022-03-09 10:06:50|143.33|141.25|143.59|141.51|143.59|141.51|143.27|141.19|0
1646820420000|2022-03-09 10:07:00|143.33|141.25|142.95|140.87|143.33|141.25|142.95|140.87|0
1646820430000|2022-03-09 10:07:10|142.89|140.81|142.57|140.49|143.14|141.06|142.57|140.49|0
1646820440000|2022-03-09 10:07:20|142.5|140.42|142.32|140.24|142.5|140.42|142.25|140.17|0
1646820450000|2022-03-09 10:07:30|142.44|140.36|142.5|140.42|142.57|140.49|142.44|140.36|0
1646820460000|2022-03-09 10:07:40|142.12|140.04|142.12|140.04|142.25|140.17|142|139.92|0
1646820470000|2022-03-09 10:07:50|142.32|140.24|142.63|140.55|142.63|140.55|142.19|140.11|0
1646820480000|2022-03-09 10:08:00|142.44|140.36|142.25|140.17|142.57|140.49|142.19|140.11|0
1646820490000|2022-03-09 10:08:10|142.12|140.04|142.57|140.49|142.57|140.49|142.12|140.04|0
1646820500000|2022-03-09 10:08:20|142.5|140.42|143.46|141.38|143.46|141.38|142.44|140.36|0
1646820510000|2022-03-09 10:08:30|143.08|141|142.38|140.3|143.08|141|142.38|140.3|0
1646820520000|2022-03-09 10:08:40|142.44|140.36|142.5|140.42|142.5|140.42|142.31|140.23|0
1646820530000|2022-03-09 10:08:50|142.25|140.17|142.19|140.11|142.31|140.23|142.19|140.11|0
1646820540000|2022-03-09 10:09:00|142.37|140.29|142.12|140.04|142.37|140.29|141.93|139.85|0
1646820550000|2022-03-09 10:09:10|142.19|140.11|142.31|140.23|142.44|140.36|142.19|140.11|0
1646820560000|2022-03-09 10:09:20|142.44|140.36|141.61|139.53|142.44|140.36|141.61|139.53|0
1646820570000|2022-03-09 10:09:30|141.68|139.6|141.61|139.53|141.68|139.6|141.55|139.47|0
1646820580000|2022-03-09 10:09:40|141.49|139.41|141.87|139.79|141.87|139.79|141.49|139.41|0
1646820590000|2022-03-09 10:09:50|141.61|139.53|141.81|139.73|141.81|139.73|141.49|139.41|0
1646820600000|2022-03-09 10:10:00|142.06|139.98|142.57|140.49|142.57|140.49|142.06|139.98|0
1646820610000|2022-03-09 10:10:10|142.5|140.42|143.01|140.93|143.01|140.93|142.5|140.42|0
1646820620000|2022-03-09 10:10:20|143.14|141.06|142.69|140.61|143.14|141.06|142.44|140.36|0
1646820630000|2022-03-09 10:10:30|142.57|140.49|142.57|140.49|142.57|140.49|142.5|140.42|0
1646820640000|2022-03-09 10:10:40|142.82|140.74|143.01|140.93|143.01|140.93|142.82|140.74|0
1646820650000|2022-03-09 10:10:50|142.82|140.74|142.5|140.42|142.82|140.74|142.5|140.42|0
1646820660000|2022-03-09 10:11:00|141.87|139.79|141.55|139.47|141.87|139.79|141.49|139.41|0
1646820670000|2022-03-09 10:11:10|141.49|139.41|141.36|139.28|141.49|139.41|141.36|139.28|0
1646820680000|2022-03-09 10:11:20|141.42|139.34|141.49|139.41|141.55|139.47|141.36|139.28|0
1646820690000|2022-03-09 10:11:30|141.42|139.34|141.36|139.28|141.42|139.34|141.36|139.28|0
1646820700000|2022-03-09 10:11:40|140.92|138.84|141.11|139.03|141.3|139.22|140.92|138.84|0
1646820710000|2022-03-09 10:11:50|141.17|139.09|141.05|138.97|141.17|139.09|140.98|138.9|0
1646820720000|2022-03-09 10:12:00|140.98|138.9|141.23|139.15|141.23|139.15|140.92|138.84|0
1646820730000|2022-03-09 10:12:10|141.04|138.96|141.23|139.15|141.23|139.15|141.04|138.96|0
1646820740000|2022-03-09 10:12:20|141.3|139.22|141.17|139.09|141.3|139.22|141.17|139.09|0
1646820750000|2022-03-09 10:12:30|140.98|138.9|140.92|138.84|141.04|138.96|140.92|138.84|0
1646820760000|2022-03-09 10:12:40|140.79|138.71|140.92|138.84|140.92|138.84|140.79|138.71|0
1646820770000|2022-03-09 10:12:50|140.85|138.77|141.04|138.96|141.17|139.09|140.54|138.46|0
1646820780000|2022-03-09 10:13:00|141.17|139.09|140.92|138.84|141.3|139.22|140.92|138.84|0
1646820790000|2022-03-09 10:13:10|141.1|139.02|140.67|138.59|141.1|139.02|140.67|138.59|0
1646820800000|2022-03-09 10:13:20|140.47|138.39|141.04|138.96|141.04|138.96|140.47|138.39|0
1646820810000|2022-03-09 10:13:30|141.1|139.02|141.55|139.47|141.55|139.47|141.1|139.02|0
1646820820000|2022-03-09 10:13:40|141.86|139.78|141.86|139.78|141.86|139.78|141.86|139.78|0
1646820830000|2022-03-09 10:13:50|141.8|139.72|141.8|139.72|141.8|139.72|141.61|139.53|0
1646820840000|2022-03-09 10:14:00|141.67|139.59|141.86|139.78|142.05|139.97|141.67|139.59|0
1646820850000|2022-03-09 10:14:10|142.49|140.41|142.43|140.35|142.49|140.41|142.05|139.97|0
1646820860000|2022-03-09 10:14:20|142.24|140.16|141.86|139.78|142.24|140.16|141.8|139.72|0
1646820870000|2022-03-09 10:14:30|141.8|139.72|142.05|139.97|142.05|139.97|141.8|139.72|0
1646820880000|2022-03-09 10:14:40|141.99|139.91|141.29|139.21|141.99|139.91|141.29|139.21|0
1646820890000|2022-03-09 10:14:50|141.67|139.59|142.11|140.03|142.11|140.03|141.23|139.15|0
1646820900000|2022-03-09 10:15:00|142.05|139.97|142.31|140.23|142.31|140.23|141.93|139.85|0
1646820910000|2022-03-09 10:15:10|142.05|139.97|141.8|139.72|142.05|139.97|141.61|139.53|0
1646820920000|2022-03-09 10:15:20|141.55|139.47|141.67|139.59|141.67|139.59|141.55|139.47|0
1646820930000|2022-03-09 10:15:30|141.42|139.34|140.97|138.89|141.42|139.34|140.97|138.89|0
1646820940000|2022-03-09 10:15:40|140.72|138.64|140.66|138.58|140.72|138.64|140.54|138.46|0
1646820950000|2022-03-09 10:15:50|140.79|138.71|140.97|138.89|140.97|138.89|140.79|138.71|0
1646820960000|2022-03-09 10:16:00|141.23|139.15|141.04|138.96|141.42|139.34|141.04|138.96|0
1646820970000|2022-03-09 10:16:10|141.1|139.02|140.79|138.71|141.17|139.09|140.79|138.71|0
1646820980000|2022-03-09 10:16:20|140.91|138.83|140.79|138.71|140.91|138.83|140.79|138.71|0
1646820990000|2022-03-09 10:16:30|140.72|138.64|140.53|138.45|140.72|138.64|140.53|138.45|0
1646821000000|2022-03-09 10:16:40|140.66|138.58|140.66|138.58|140.72|138.64|140.66|138.58|0
1646821010000|2022-03-09 10:16:50|140.79|138.71|140.79|138.71|140.91|138.83|140.79|138.71|0
1646821020000|2022-03-09 10:17:00|140.72|138.64|140.66|138.58|140.79|138.71|140.66|138.58|0
1646821030000|2022-03-09 10:17:10|140.72|138.64|140.59|138.51|140.79|138.71|140.59|138.51|0
1646821040000|2022-03-09 10:17:20|140.66|138.58|140.72|138.64|140.79|138.71|140.66|138.58|0
1646821050000|2022-03-09 10:17:30|141.04|138.96|140.41|138.33|141.04|138.96|140.41|138.33|0
1646821060000|2022-03-09 10:17:40|140.72|138.64|140.78|138.7|140.78|138.7|140.53|138.45|0
1646821070000|2022-03-09 10:17:50|140.53|138.45|140.16|138.08|140.53|138.45|140.16|138.08|0
1646821080000|2022-03-09 10:18:00|140.28|138.2|141.1|139.02|141.22|139.14|140.28|138.2|0
1646821090000|2022-03-09 10:18:10|141.04|138.96|140.78|138.7|141.1|139.02|140.78|138.7|0
1646821100000|2022-03-09 10:18:20|140.66|138.58|141.04|138.96|141.04|138.96|140.66|138.58|0
1646821110000|2022-03-09 10:18:30|140.97|138.89|141.04|138.96|141.1|139.02|140.97|138.89|0
1646821120000|2022-03-09 10:18:40|141.1|139.02|141.47|139.39|141.54|139.46|141.1|139.02|0
1646821130000|2022-03-09 10:18:50|141.67|139.59|141.6|139.52|141.67|139.59|141.54|139.46|0
1646821140000|2022-03-09 10:19:00|141.54|139.46|141.04|138.96|141.54|139.46|141.04|138.96|0
1646821150000|2022-03-09 10:19:10|141.29|139.21|141.35|139.27|141.47|139.39|141.22|139.14|0
1646821160000|2022-03-09 10:19:20|141.16|139.08|141.47|139.39|141.47|139.39|141.16|139.08|0
1646821170000|2022-03-09 10:19:30|141.67|139.59|142.55|140.47|142.55|140.47|141.41|139.33|0
1646821180000|2022-03-09 10:19:40|142.74|140.66|142.81|140.73|142.81|140.73|142.74|140.66|0
1646821190000|2022-03-09 10:19:50|142.87|140.79|142.87|140.79|142.93|140.85|142.81|140.73|0
1646821200000|2022-03-09 10:20:00|142.68|140.6|141.35|139.27|142.68|140.6|141.29|139.21|0
1646821210000|2022-03-09 10:20:10|141.29|139.21|141.29|139.21|141.29|139.21|141.22|139.14|0
1646821220000|2022-03-09 10:20:20|141.09|139.01|141.16|139.08|141.54|139.46|141.03|138.95|0
1646821230000|2022-03-09 10:20:30|141.03|138.95|140.97|138.89|141.29|139.21|140.97|138.89|0
1646821240000|2022-03-09 10:20:40|140.84|138.76|140.91|138.83|140.91|138.83|140.84|138.76|0
1646821250000|2022-03-09 10:20:50|140.97|138.89|140.91|138.83|141.03|138.95|140.78|138.7|0
1646821260000|2022-03-09 10:21:00|140.84|138.76|140.78|138.7|140.84|138.76|140.65|138.57|0
1646821270000|2022-03-09 10:21:10|140.65|138.57|140.71|138.63|140.78|138.7|140.65|138.57|0
1646821280000|2022-03-09 10:21:20|140.4|138.32|140.09|138.01|140.4|138.32|140.09|138.01|0
1646821290000|2022-03-09 10:21:30|140.15|138.07|140.15|138.07|140.28|138.2|140.09|138.01|0
1646821300000|2022-03-09 10:21:40|140.08|138|140.34|138.26|140.34|138.26|139.96|137.88|0
1646821310000|2022-03-09 10:21:50|140.02|137.94|139.83|137.75|140.02|137.94|139.83|137.75|0
1646821320000|2022-03-09 10:22:00|140.08|138|139.4|137.32|140.08|138|139.15|137.07|0
1646821330000|2022-03-09 10:22:10|139.15|137.07|139.08|137|139.21|137.13|139.08|137|0
1646821340000|2022-03-09 10:22:20|138.77|136.69|138.9|136.82|138.9|136.82|138.77|136.69|0
1646821350000|2022-03-09 10:22:30|139.08|137|139.02|136.94|139.08|137|138.96|136.88|0
1646821360000|2022-03-09 10:22:40|139.08|137|138.71|136.63|139.08|137|138.71|136.63|0
1646821370000|2022-03-09 10:22:50|138.65|136.57|139.21|137.13|139.21|137.13|138.65|136.57|0
1646821380000|2022-03-09 10:23:00|139.33|137.25|139.27|137.19|139.4|137.32|139.27|137.19|0
1646821390000|2022-03-09 10:23:10|139.52|137.44|139.71|137.63|139.77|137.69|139.27|137.19|0
1646821400000|2022-03-09 10:23:20|139.65|137.57|139.4|137.32|139.65|137.57|139.4|137.32|0
1646821410000|2022-03-09 10:23:30|139.65|137.57|139.96|137.88|140.15|138.07|139.65|137.57|0
1646821420000|2022-03-09 10:23:40|140.02|137.94|140.15|138.07|140.21|138.13|139.96|137.88|0
1646821430000|2022-03-09 10:23:50|139.65|137.57|139.02|136.94|139.65|137.57|139.02|136.94|0
1646821440000|2022-03-09 10:24:00|138.95|136.87|139.33|137.25|139.33|137.25|138.95|136.87|0
1646821450000|2022-03-09 10:24:10|139.2|137.12|139.14|137.06|139.2|137.12|139.02|136.94|0
1646821460000|2022-03-09 10:24:20|139.2|137.12|139.33|137.25|139.33|137.25|139.2|137.12|0
1646821470000|2022-03-09 10:24:30|139.39|137.31|139.33|137.25|139.45|137.37|139.27|137.19|0
1646821480000|2022-03-09 10:24:40|139.27|137.19|139.08|137|139.27|137.19|139.08|137|0
1646821490000|2022-03-09 10:24:50|139.14|137.06|138.83|136.75|139.14|137.06|138.77|136.69|0
1646821500000|2022-03-09 10:25:00|139.08|137|139.27|137.19|139.27|137.19|138.95|136.87|0
1646821510000|2022-03-09 10:25:10|139.2|137.12|139.83|137.75|139.89|137.81|139.2|137.12|0
1646821520000|2022-03-09 10:25:20|140.08|138|139.83|137.75|140.08|138|139.83|137.75|0
1646821530000|2022-03-09 10:25:30|140.02|137.94|139.77|137.69|140.02|137.94|139.58|137.5|0
1646821540000|2022-03-09 10:25:40|139.95|137.87|139.89|137.81|139.95|137.87|139.77|137.69|0
1646821550000|2022-03-09 10:25:50|139.83|137.75|140.14|138.06|140.14|138.06|139.83|137.75|0
1646821560000|2022-03-09 10:26:00|140.2|138.12|140.52|138.44|140.65|138.57|140.2|138.12|0
1646821570000|2022-03-09 10:26:10|140.46|138.38|140.4|138.32|140.46|138.38|140.33|138.25|0
1646821580000|2022-03-09 10:26:20|140.33|138.25|140.65|138.57|140.71|138.63|140.33|138.25|0
1646821590000|2022-03-09 10:26:30|140.39|138.31|140.46|138.38|140.65|138.57|140.39|138.31|0
1646821600000|2022-03-09 10:26:40|140.39|138.31|140.71|138.63|140.71|138.63|140.39|138.31|0
1646821610000|2022-03-09 10:26:50|140.77|138.69|140.45|138.37|140.77|138.69|140.45|138.37|0
1646821620000|2022-03-09 10:27:00|140.39|138.31|140.52|138.44|140.52|138.44|140.39|138.31|0
1646821630000|2022-03-09 10:27:10|140.39|138.31|140.02|137.94|140.39|138.31|139.89|137.81|0
1646821640000|2022-03-09 10:27:20|139.77|137.69|139.58|137.5|140.08|138|139.26|137.18|0
1646821650000|2022-03-09 10:27:30|139.57|137.49|139.77|137.69|139.83|137.75|139.45|137.37|0
1646821660000|2022-03-09 10:27:40|139.83|137.75|139.57|137.49|139.83|137.75|139.51|137.43|0
1646821670000|2022-03-09 10:27:50|139.39|137.31|139.64|137.56|139.64|137.56|139.32|137.24|0
1646821680000|2022-03-09 10:28:00|139.76|137.68|139.82|137.74|139.82|137.74|139.51|137.43|0
1646821690000|2022-03-09 10:28:10|139.89|137.81|139.76|137.68|140.02|137.94|139.76|137.68|0
1646821700000|2022-03-09 10:28:20|139.82|137.74|140.27|138.19|140.27|138.19|139.82|137.74|0
1646821710000|2022-03-09 10:28:30|140.52|138.44|140.9|138.82|140.9|138.82|140.27|138.19|0
1646821720000|2022-03-09 10:28:40|141.02|138.94|141.53|139.45|141.65|139.57|140.9|138.82|0
1646821730000|2022-03-09 10:28:50|141.4|139.32|141.33|139.25|141.4|139.32|141.33|139.25|0
1646821740000|2022-03-09 10:29:00|141.4|139.32|141.59|139.51|141.65|139.57|141.4|139.32|0
1646821750000|2022-03-09 10:29:10|141.65|139.57|141.71|139.63|141.78|139.7|141.53|139.45|0
1646821760000|2022-03-09 10:29:20|141.78|139.7|141.71|139.63|141.91|139.83|141.71|139.63|0
1646821770000|2022-03-09 10:29:30|141.65|139.57|141.53|139.45|141.65|139.57|141.27|139.19|0
1646821780000|2022-03-09 10:29:40|141.65|139.57|141.65|139.57|141.65|139.57|141.59|139.51|0
1646821790000|2022-03-09 10:29:50|141.53|139.45|141.65|139.57|141.9|139.82|141.46|139.38|0
1646821800000|2022-03-09 10:30:00|142.09|140.01|142.16|140.08|142.28|140.2|142.09|140.01|0
1646821810000|2022-03-09 10:30:10|142.03|139.95|141.9|139.82|142.09|140.01|141.65|139.57|0
1646821830000|2022-03-09 10:30:30|142.09|140.01|141.96|139.88|142.34|140.26|141.96|139.88|0
1646821840000|2022-03-09 10:30:40|142.03|139.95|141.71|139.63|142.09|140.01|141.71|139.63|0
1646821850000|2022-03-09 10:30:50|141.78|139.7|141.65|139.57|141.78|139.7|141.46|139.38|0
1646821860000|2022-03-09 10:31:00|141.71|139.63|141.96|139.88|142.03|139.95|141.52|139.44|0
1646821870000|2022-03-09 10:31:10|141.84|139.76|141.52|139.44|141.84|139.76|141.52|139.44|0
1646821880000|2022-03-09 10:31:20|141.58|139.5|141.65|139.57|141.65|139.57|141.58|139.5|0
1646821890000|2022-03-09 10:31:30|141.58|139.5|141.52|139.44|141.58|139.5|141.52|139.44|0
1646821900000|2022-03-09 10:31:40|141.4|139.32|141.33|139.25|141.4|139.32|141.27|139.19|0
1646821910000|2022-03-09 10:31:50|141.27|139.19|141.27|139.19|141.33|139.25|141.27|139.19|0
1646821920000|2022-03-09 10:32:00|141.46|139.38|142.92|140.84|142.92|140.84|141.4|139.32|0
1646821930000|2022-03-09 10:32:10|142.98|140.9|143.3|141.22|143.3|141.22|142.98|140.9|0
1646821940000|2022-03-09 10:32:20|143.17|141.09|143.43|141.35|143.49|141.41|143.1|141.02|0
1646821950000|2022-03-09 10:32:30|142.92|140.84|143.23|141.15|143.23|141.15|142.92|140.84|0
1646821960000|2022-03-09 10:32:40|142.85|140.77|142.6|140.52|142.85|140.77|142.34|140.26|0
1646821970000|2022-03-09 10:32:50|142.41|140.33|142.34|140.26|142.41|140.33|142.28|140.2|0
1646821980000|2022-03-09 10:33:00|142.21|140.13|141.77|139.69|142.21|140.13|141.77|139.69|0
1646821990000|2022-03-09 10:33:10|141.45|139.37|141.52|139.44|141.65|139.57|141.27|139.19|0
1646822000000|2022-03-09 10:33:20|141.45|139.37|141.58|139.5|141.58|139.5|141.27|139.19|0
1646822010000|2022-03-09 10:33:30|141.77|139.69|141.71|139.63|141.83|139.75|141.71|139.63|0
1646822020000|2022-03-09 10:33:40|141.45|139.37|140.7|138.62|141.52|139.44|140.7|138.62|0
1646822030000|2022-03-09 10:33:50|140.57|138.49|141.2|139.12|141.2|139.12|140.57|138.49|0
1646822040000|2022-03-09 10:34:00|141.27|139.19|141.39|139.31|141.39|139.31|141.01|138.93|0
1646822050000|2022-03-09 10:34:10|141.27|139.19|142.28|140.2|142.28|140.2|141.27|139.19|0
1646822060000|2022-03-09 10:34:20|141.71|139.63|141.71|139.63|141.83|139.75|141.58|139.5|0
1646822070000|2022-03-09 10:34:30|141.83|139.75|141.64|139.56|141.83|139.75|141.39|139.31|0
1646822080000|2022-03-09 10:34:40|141.71|139.63|141.58|139.5|141.71|139.63|141.39|139.31|0
1646822090000|2022-03-09 10:34:50|141.77|139.69|142.15|140.07|142.4|140.32|141.77|139.69|0
1646822100000|2022-03-09 10:35:00|142.02|139.94|142.47|140.39|142.47|140.39|141.9|139.82|0
1646822110000|2022-03-09 10:35:10|142.66|140.58|142.59|140.51|142.78|140.7|142.59|140.51|0
1646822120000|2022-03-09 10:35:20|142.78|140.7|142.66|140.58|142.85|140.77|142.66|140.58|0
1646822130000|2022-03-09 10:35:30|142.78|140.7|142.08|140|142.78|140.7|142.02|139.94|0
1646822140000|2022-03-09 10:35:40|142.21|140.13|142.28|140.2|142.4|140.32|142.15|140.07|0
1646822150000|2022-03-09 10:35:50|141.83|139.75|142.08|140|142.28|140.2|141.83|139.75|0
1646822160000|2022-03-09 10:36:00|142.28|140.2|143.29|141.21|143.29|141.21|142.28|140.2|0
1646822170000|2022-03-09 10:36:10|143.23|141.15|142.66|140.58|143.23|141.15|142.59|140.51|0
1646822180000|2022-03-09 10:36:20|143.29|141.21|143.35|141.27|143.35|141.27|143.23|141.15|0
1646822190000|2022-03-09 10:36:30|143.16|141.08|143.23|141.15|143.23|141.15|143.16|141.08|0
1646822200000|2022-03-09 10:36:40|143.35|141.27|144.06|141.98|144.06|141.98|143.29|141.21|0
1646822210000|2022-03-09 10:36:50|143.93|141.85|144.06|141.98|144.25|142.17|143.93|141.85|0
1646822220000|2022-03-09 10:37:00|144.18|142.1|144.06|141.98|144.18|142.1|144.06|141.98|0
1646822230000|2022-03-09 10:37:10|144.12|142.04|143.8|141.72|144.12|142.04|143.73|141.65|0
1646822240000|2022-03-09 10:37:20|143.73|141.65|143.61|141.53|143.73|141.65|143.61|141.53|0
1646822250000|2022-03-09 10:37:30|143.55|141.47|143.48|141.4|143.55|141.47|143.42|141.34|0
1646822260000|2022-03-09 10:37:40|143.42|141.34|143.42|141.34|143.42|141.34|143.42|141.34|0
1646822270000|2022-03-09 10:37:50|143.35|141.27|143.35|141.27|143.35|141.27|143.22|141.14|0
1646822280000|2022-03-09 10:38:00|143.48|141.4|143.42|141.34|143.48|141.4|143.29|141.21|0
1646822290000|2022-03-09 10:38:10|143.16|141.08|143.29|141.21|143.29|141.21|143.16|141.08|0
1646822300000|2022-03-09 10:38:20|143.1|141.02|143.22|141.14|143.22|141.14|142.91|140.83|0
1646822310000|2022-03-09 10:38:30|143.16|141.08|143.03|140.95|143.22|141.14|143.03|140.95|0
1646822320000|2022-03-09 10:38:40|143.1|141.02|142.97|140.89|143.16|141.08|142.97|140.89|0
1646822330000|2022-03-09 10:38:50|142.91|140.83|142.91|140.83|143.03|140.95|142.84|140.76|0
1646822340000|2022-03-09 10:39:00|142.84|140.76|142.59|140.51|142.91|140.83|142.59|140.51|0
1646822350000|2022-03-09 10:39:10|142.53|140.45|142.4|140.32|142.53|140.45|142.33|140.25|0
1646822360000|2022-03-09 10:39:20|142.14|140.06|142.02|139.94|142.4|140.32|142.02|139.94|0
1646822370000|2022-03-09 10:39:30|142.14|140.06|142.08|140|142.27|140.19|142.08|140|0
1646822380000|2022-03-09 10:39:40|142.27|140.19|142.27|140.19|142.27|140.19|142.02|139.94|0
1646822390000|2022-03-09 10:39:50|142.14|140.06|141.89|139.81|142.14|140.06|141.89|139.81|0
1646822400000|2022-03-09 10:40:00|142.14|140.06|142.08|140|142.27|140.19|142.08|140|0
1646822410000|2022-03-09 10:40:10|142.14|140.06|142.08|140|142.2|140.12|142.08|140|0
1646822420000|2022-03-09 10:40:20|142.02|139.94|142.08|140|142.08|140|141.89|139.81|0
1646822430000|2022-03-09 10:40:30|142.02|139.94|142.02|139.94|142.14|140.06|142.02|139.94|0
1646822440000|2022-03-09 10:40:40|142.14|140.06|142.08|140|142.33|140.25|142.08|140|0
1646822450000|2022-03-09 10:40:50|142.27|140.19|142.46|140.38|142.46|140.38|142.27|140.19|0
1646822460000|2022-03-09 10:41:00|142.52|140.44|142.33|140.25|142.65|140.57|142.33|140.25|0
1646822470000|2022-03-09 10:41:10|142.27|140.19|142.14|140.06|142.27|140.19|142.14|140.06|0
1646822480000|2022-03-09 10:41:20|142.2|140.12|142.52|140.44|142.52|140.44|142.2|140.12|0
1646822490000|2022-03-09 10:41:30|142.65|140.57|142.33|140.25|142.65|140.57|142.33|140.25|0
1646822500000|2022-03-09 10:41:40|142.39|140.31|142.39|140.31|142.46|140.38|142.39|140.31|0
1646822510000|2022-03-09 10:41:50|142.2|140.12|142.46|140.38|142.52|140.44|142.2|140.12|0
1646822520000|2022-03-09 10:42:00|142.52|140.44|142.58|140.5|142.58|140.5|142.46|140.38|0
1646822530000|2022-03-09 10:42:10|142.46|140.38|142.33|140.25|142.46|140.38|142.33|140.25|0
1646822540000|2022-03-09 10:42:20|142.39|140.31|142.33|140.25|142.39|140.31|142.27|140.19|0
1646822550000|2022-03-09 10:42:30|142.27|140.19|142.07|139.99|142.27|140.19|142.07|139.99|0
1646822560000|2022-03-09 10:42:40|141.82|139.74|142.07|139.99|142.2|140.12|141.82|139.74|0
1646822570000|2022-03-09 10:42:50|142.27|140.19|142.39|140.31|142.39|140.31|142.2|140.12|0
1646822580000|2022-03-09 10:43:00|142.14|140.06|142.14|140.06|142.14|140.06|142.07|139.99|0
1646822590000|2022-03-09 10:43:10|142.39|140.31|142.65|140.57|142.71|140.63|142.39|140.31|0
1646822600000|2022-03-09 10:43:20|142.77|140.69|143.03|140.95|143.03|140.95|142.58|140.5|0
1646822610000|2022-03-09 10:43:30|143.09|141.01|143.03|140.95|143.15|141.07|143.03|140.95|0
1646822620000|2022-03-09 10:43:40|143.15|141.07|143.47|141.39|143.47|141.39|143.15|141.07|0
1646822630000|2022-03-09 10:43:50|143.41|141.33|143.09|141.01|143.41|141.33|143.09|141.01|0
1646822640000|2022-03-09 10:44:00|143.34|141.26|143.41|141.33|143.41|141.33|143.28|141.2|0
1646822650000|2022-03-09 10:44:10|143.54|141.46|143.66|141.58|143.66|141.58|143.54|141.46|0
1646822660000|2022-03-09 10:44:20|143.6|141.52|143.79|141.71|143.79|141.71|143.6|141.52|0
1646822670000|2022-03-09 10:44:30|143.92|141.84|143.54|141.46|143.92|141.84|143.54|141.46|0
1646822680000|2022-03-09 10:44:40|143.6|141.52|143.98|141.9|143.98|141.9|143.54|141.46|0
1646822690000|2022-03-09 10:44:50|143.92|141.84|143.41|141.33|144.05|141.97|143.41|141.33|0
1646822700000|2022-03-09 10:45:00|143.34|141.26|142.77|140.69|143.98|141.9|142.77|140.69|0
1646822710000|2022-03-09 10:45:10|142.32|140.24|142.7|140.62|142.7|140.62|142.32|140.24|0
1646822720000|2022-03-09 10:45:20|142.77|140.69|142.26|140.18|142.77|140.69|142.26|140.18|0
1646822730000|2022-03-09 10:45:30|142.2|140.12|141.76|139.68|142.2|140.12|141.76|139.68|0
1646822740000|2022-03-09 10:45:40|141.88|139.8|141.31|139.23|141.88|139.8|141.31|139.23|0
1646822750000|2022-03-09 10:45:50|141.38|139.3|142.01|139.93|142.01|139.93|141.38|139.3|0
1646822760000|2022-03-09 10:46:00|141.94|139.86|142.01|139.93|142.01|139.93|141.94|139.86|0
1646822770000|2022-03-09 10:46:10|142.2|140.12|142.9|140.82|142.9|140.82|142.2|140.12|0
1646822780000|2022-03-09 10:46:20|142.7|140.62|142.45|140.37|142.7|140.62|142.39|140.31|0
1646822790000|2022-03-09 10:46:30|142.64|140.56|142.32|140.24|142.7|140.62|142.32|140.24|0
1646822800000|2022-03-09 10:46:40|142.77|140.69|142.51|140.43|142.77|140.69|142.39|140.31|0
1646822810000|2022-03-09 10:46:50|142.58|140.5|142.58|140.5|142.7|140.62|142.58|140.5|0
1646822820000|2022-03-09 10:47:00|142.45|140.37|142.58|140.5|142.58|140.5|142.45|140.37|0
1646822830000|2022-03-09 10:47:10|142.39|140.31|142.64|140.56|142.64|140.56|142.39|140.31|0
1646822840000|2022-03-09 10:47:20|142.83|140.75|142.64|140.56|142.89|140.81|142.64|140.56|0
1646822850000|2022-03-09 10:47:30|142.83|140.75|143.02|140.94|143.02|140.94|142.77|140.69|0
1646822860000|2022-03-09 10:47:40|143.15|141.07|143.21|141.13|143.28|141.2|143.15|141.07|0
1646822870000|2022-03-09 10:47:50|142.64|140.56|142.83|140.75|142.83|140.75|142.51|140.43|0
1646822880000|2022-03-09 10:48:00|142.96|140.88|143.02|140.94|143.02|140.94|142.96|140.88|0
1646822890000|2022-03-09 10:48:10|143.08|141|143.15|141.07|143.21|141.13|142.95|140.87|0
1646822900000|2022-03-09 10:48:20|143.08|141|143.15|141.07|143.15|141.07|143.02|140.94|0
1646822920000|2022-03-09 10:48:40|142.7|140.62|142.7|140.62|142.77|140.69|142.64|140.56|0
1646822930000|2022-03-09 10:48:50|142.64|140.56|142.26|140.18|142.64|140.56|142.26|140.18|0
1646822940000|2022-03-09 10:49:00|142.07|139.99|142.26|140.18|142.32|140.24|142|139.92|0
1646822950000|2022-03-09 10:49:10|142.45|140.37|142.77|140.69|142.89|140.81|142.45|140.37|0
1646822960000|2022-03-09 10:49:20|142.64|140.56|142.06|139.98|142.64|140.56|142.06|139.98|0
1646822970000|2022-03-09 10:49:30|142.13|140.05|141.75|139.67|142.13|140.05|141.5|139.42|0
1646822980000|2022-03-09 10:49:40|141.56|139.48|141.5|139.42|141.68|139.6|141.37|139.29|0
1646822990000|2022-03-09 10:49:50|141.31|139.23|142.19|140.11|142.32|140.24|141.31|139.23|0
1646823000000|2022-03-09 10:50:00|142.06|139.98|143.15|141.07|143.27|141.19|141.94|139.86|0
1646823010000|2022-03-09 10:50:10|142.7|140.62|142.57|140.49|142.89|140.81|142.57|140.49|0
1646823020000|2022-03-09 10:50:20|142.89|140.81|142.64|140.56|142.89|140.81|142.64|140.56|0
1646823030000|2022-03-09 10:50:30|142.57|140.49|142.44|140.36|142.82|140.74|142.44|140.36|0
1646823040000|2022-03-09 10:50:40|142.51|140.43|142.19|140.11|142.51|140.43|142.13|140.05|0
1646823050000|2022-03-09 10:50:50|142.13|140.05|142.38|140.3|142.51|140.43|142.13|140.05|0
1646823060000|2022-03-09 10:51:00|142.57|140.49|142.38|140.3|142.64|140.56|142.25|140.17|0
1646823070000|2022-03-09 10:51:10|142.25|140.17|142.25|140.17|142.25|140.17|142.13|140.05|0
1646823080000|2022-03-09 10:51:20|142.19|140.11|141.75|139.67|142.19|140.11|141.75|139.67|0
1646823090000|2022-03-09 10:51:30|141.87|139.79|141.87|139.79|142|139.92|141.81|139.73|0
1646823100000|2022-03-09 10:51:40|141.75|139.67|141.62|139.54|141.75|139.67|141.49|139.41|0
1646823110000|2022-03-09 10:51:50|141.75|139.67|140.61|138.53|141.75|139.67|140.61|138.53|0
1646823120000|2022-03-09 10:52:00|140.74|138.66|140.74|138.66|140.92|138.84|140.74|138.66|0
1646823130000|2022-03-09 10:52:10|140.67|138.59|140.23|138.15|140.67|138.59|140.11|138.03|0
1646823140000|2022-03-09 10:52:20|140.04|137.96|139.73|137.65|140.04|137.96|139.73|137.65|0
1646823150000|2022-03-09 10:52:30|139.61|137.53|138.54|136.46|139.61|137.53|138.41|136.33|0
1646823160000|2022-03-09 10:52:40|138.98|136.9|138.73|136.65|139.04|136.96|138.73|136.65|0
1646823170000|2022-03-09 10:52:50|138.98|136.9|138.85|136.77|139.04|136.96|138.85|136.77|0
1646823180000|2022-03-09 10:53:00|138.98|136.9|139.48|137.4|139.48|137.4|138.98|136.9|0
1646823190000|2022-03-09 10:53:10|139.73|137.65|139.23|137.15|139.73|137.65|139.23|137.15|0
1646823200000|2022-03-09 10:53:20|139.04|136.96|139.1|137.02|139.16|137.08|139.04|136.96|0
1646823210000|2022-03-09 10:53:30|139.29|137.21|139.85|137.77|139.85|137.77|139.29|137.21|0
1646823220000|2022-03-09 10:53:40|139.79|137.71|139.73|137.65|139.91|137.83|139.73|137.65|0
1646823230000|2022-03-09 10:53:50|139.66|137.58|139.98|137.9|139.98|137.9|139.66|137.58|0
1646823240000|2022-03-09 10:54:00|139.79|137.71|139.54|137.46|139.79|137.71|139.54|137.46|0
1646823250000|2022-03-09 10:54:10|139.6|137.52|139.54|137.46|139.6|137.52|139.29|137.21|0
1646823260000|2022-03-09 10:54:20|139.35|137.27|139.29|137.21|139.35|137.27|139.1|137.02|0
1646823270000|2022-03-09 10:54:30|139.41|137.33|139.73|137.65|139.73|137.65|139.41|137.33|0
1646823280000|2022-03-09 10:54:40|139.48|137.4|139.1|137.02|139.48|137.4|138.98|136.9|0
1646823290000|2022-03-09 10:54:50|139.29|137.21|139.23|137.15|139.29|137.21|139.23|137.15|0
1646823300000|2022-03-09 10:55:00|139.29|137.21|138.41|136.33|139.29|137.21|138.41|136.33|0
1646823310000|2022-03-09 10:55:10|138.35|136.27|138.98|136.9|138.98|136.9|138.35|136.27|0
1646823320000|2022-03-09 10:55:20|138.66|136.58|138.66|136.58|138.66|136.58|138.6|136.52|0
1646823330000|2022-03-09 10:55:30|138.85|136.77|138.54|136.46|138.85|136.77|138.54|136.46|0
1646823340000|2022-03-09 10:55:40|138.35|136.27|139.32|137.24|139.32|137.24|138.29|136.21|0
1646823350000|2022-03-09 10:55:50|139.25|137.17|138.88|136.8|139.25|137.17|138.88|136.8|0
1646823360000|2022-03-09 10:56:00|139.44|137.36|138.7|136.62|139.44|137.36|138.7|136.62|0
1646823370000|2022-03-09 10:56:10|138.76|136.68|138.94|136.86|138.94|136.86|138.76|136.68|0
1646823380000|2022-03-09 10:56:20|139.38|137.3|139|136.92|139.38|137.3|139|136.92|0
1646823390000|2022-03-09 10:56:30|138.94|136.86|139.07|136.99|139.19|137.11|138.94|136.86|0
1646823400000|2022-03-09 10:56:40|139.13|137.05|139.13|137.05|139.19|137.11|139.13|137.05|0
1646823410000|2022-03-09 10:56:50|139.19|137.11|139.19|137.11|139.19|137.11|139.19|137.11|0
1646823420000|2022-03-09 10:57:00|139.25|137.17|139.44|137.36|139.44|137.36|139|136.92|0
1646823430000|2022-03-09 10:57:10|139.07|136.99|139.07|136.99|139.32|137.24|139.07|136.99|0
1646823440000|2022-03-09 10:57:20|138.82|136.74|139|136.92|139|136.92|138.82|136.74|0
1646823450000|2022-03-09 10:57:30|138.94|136.86|138.44|136.36|138.94|136.86|138.44|136.36|0
1646823460000|2022-03-09 10:57:40|138.57|136.49|138.57|136.49|138.82|136.74|138.57|136.49|0
1646823470000|2022-03-09 10:57:50|138.63|136.55|138.88|136.8|138.88|136.8|138.63|136.55|0
1646823480000|2022-03-09 10:58:00|138.94|136.86|139.19|137.11|139.44|137.36|138.94|136.86|0
1646823490000|2022-03-09 10:58:10|138.94|136.86|138.57|136.49|138.94|136.86|138.57|136.49|0
1646823500000|2022-03-09 10:58:20|138.63|136.55|138.82|136.74|138.82|136.74|138.63|136.55|0
1646823510000|2022-03-09 10:58:30|138.75|136.67|138.82|136.74|139.07|136.99|138.75|136.67|0
1646823520000|2022-03-09 10:58:40|138.75|136.67|138.88|136.8|138.88|136.8|138.69|136.61|0
1646823530000|2022-03-09 10:58:50|137.95|135.87|136.71|134.63|137.95|135.87|136.71|134.63|0
1646823540000|2022-03-09 10:59:00|136.58|134.5|136.83|134.75|136.83|134.75|136.52|134.44|0
1646823550000|2022-03-09 10:59:10|136.34|134.26|135.9|133.82|136.52|134.44|135.9|133.82|0
1646823560000|2022-03-09 10:59:20|136.09|134.01|136.64|134.56|136.64|134.56|136.09|134.01|0
1646823570000|2022-03-09 10:59:30|136.83|134.75|137.57|135.49|137.57|135.49|136.83|134.75|0
1646823580000|2022-03-09 10:59:40|137.63|135.55|138.19|136.11|138.19|136.11|137.63|135.55|0
1646823590000|2022-03-09 10:59:50|138.13|136.05|138.07|135.99|138.19|136.11|138.07|135.99|0
1646823600000|2022-03-09 11:00:00|138.25|136.17|137.88|135.8|138.44|136.36|137.88|135.8|0
1646823610000|2022-03-09 11:00:10|137.45|135.37|136.89|134.81|137.45|135.37|136.89|134.81|0
1646823620000|2022-03-09 11:00:20|137.2|135.12|137.01|134.93|137.2|135.12|136.64|134.56|0
1646823630000|2022-03-09 11:00:30|136.95|134.87|137.26|135.18|137.26|135.18|136.95|134.87|0
1646823640000|2022-03-09 11:00:40|136.95|134.87|136.89|134.81|137.01|134.93|136.89|134.81|0
1646823650000|2022-03-09 11:00:50|136.7|134.62|136.89|134.81|136.89|134.81|136.64|134.56|0
1646823660000|2022-03-09 11:01:00|136.83|134.75|137.45|135.37|137.45|135.37|136.83|134.75|0
1646823670000|2022-03-09 11:01:10|137.51|135.43|137.88|135.8|138|135.92|137.51|135.43|0
1646823680000|2022-03-09 11:01:20|137.2|135.12|137.38|135.3|137.45|135.37|137.2|135.12|0
1646823690000|2022-03-09 11:01:30|137.45|135.37|137.57|135.49|137.57|135.49|137.45|135.37|0
1646823700000|2022-03-09 11:01:40|137.45|135.37|137.45|135.37|137.45|135.37|137.32|135.24|0
1646823710000|2022-03-09 11:01:50|137.57|135.49|137.94|135.86|137.94|135.86|137.57|135.49|0
1646823720000|2022-03-09 11:02:00|138.12|136.04|138|135.92|138.12|136.04|137.88|135.8|0
1646823730000|2022-03-09 11:02:10|138.12|136.04|138.06|135.98|138.12|136.04|137.88|135.8|0
1646823740000|2022-03-09 11:02:20|138|135.92|138.37|136.29|138.37|136.29|138|135.92|0
1646823750000|2022-03-09 11:02:30|138.5|136.42|138.31|136.23|138.5|136.42|138.31|136.23|0
1646823760000|2022-03-09 11:02:40|138.44|136.36|137.88|135.8|138.44|136.36|137.82|135.74|0
1646823770000|2022-03-09 11:02:50|137.69|135.61|137.75|135.67|137.88|135.8|137.69|135.61|0
1646823780000|2022-03-09 11:03:00|138|135.92|137.94|135.86|138|135.92|137.69|135.61|0
1646823790000|2022-03-09 11:03:10|137.63|135.55|138|135.92|138|135.92|137.63|135.55|0
1646823800000|2022-03-09 11:03:20|137.57|135.49|137.44|135.36|137.63|135.55|137.44|135.36|0
1646823810000|2022-03-09 11:03:30|137.38|135.3|137.44|135.36|137.44|135.36|137.38|135.3|0
1646823820000|2022-03-09 11:03:40|137.5|135.42|137.81|135.73|137.81|135.73|137.5|135.42|0
1646823830000|2022-03-09 11:03:50|137.63|135.55|138|135.92|138|135.92|137.63|135.55|0
1646823840000|2022-03-09 11:04:00|138.06|135.98|138.56|136.48|138.56|136.48|138.06|135.98|0
1646823850000|2022-03-09 11:04:10|138.68|136.6|138.87|136.79|138.87|136.79|138.62|136.54|0
1646823860000|2022-03-09 11:04:20|138.93|136.85|139.31|137.23|139.31|137.23|138.81|136.73|0
1646823870000|2022-03-09 11:04:30|139.49|137.41|139.56|137.48|139.68|137.6|139.49|137.41|0
1646823880000|2022-03-09 11:04:40|139.68|137.6|139.74|137.66|139.74|137.66|139.68|137.6|0
1646823890000|2022-03-09 11:04:50|139.56|137.48|139.56|137.48|139.62|137.54|139.56|137.48|0
1646823900000|2022-03-09 11:05:00|139.81|137.73|139.81|137.73|139.87|137.79|139.81|137.73|0
1646823910000|2022-03-09 11:05:10|139.93|137.85|139.81|137.73|139.93|137.85|139.81|137.73|0
1646823920000|2022-03-09 11:05:20|139.68|137.6|139.56|137.48|139.68|137.6|139.49|137.41|0
1646823930000|2022-03-09 11:05:30|139.62|137.54|140.12|138.04|140.12|138.04|139.49|137.41|0
1646823940000|2022-03-09 11:05:40|139.99|137.91|139.99|137.91|140.06|137.98|139.99|137.91|0
1646823950000|2022-03-09 11:05:50|139.93|137.85|139.93|137.85|139.93|137.85|139.87|137.79|0
1646823960000|2022-03-09 11:06:00|139.81|137.73|139.68|137.6|139.87|137.79|139.68|137.6|0
1646823970000|2022-03-09 11:06:10|139.74|137.66|139.55|137.47|139.74|137.66|139.55|137.47|0
1646823980000|2022-03-09 11:06:20|139.61|137.53|139.55|137.47|139.74|137.66|139.55|137.47|0
1646823990000|2022-03-09 11:06:30|139.68|137.6|139.68|137.6|139.8|137.72|139.68|137.6|0
1646824000000|2022-03-09 11:06:40|139.74|137.66|139.8|137.72|139.8|137.72|139.55|137.47|0
1646824010000|2022-03-09 11:06:50|139.61|137.53|139.68|137.6|139.68|137.6|139.61|137.53|0
1646824020000|2022-03-09 11:07:00|139.86|137.78|139.68|137.6|139.86|137.78|139.68|137.6|0
1646824030000|2022-03-09 11:07:10|139.55|137.47|139.93|137.85|139.93|137.85|139.55|137.47|0
1646824040000|2022-03-09 11:07:20|140.05|137.97|139.8|137.72|140.05|137.97|139.8|137.72|0
1646824050000|2022-03-09 11:07:30|139.74|137.66|139.74|137.66|139.74|137.66|139.74|137.66|0
1646824060000|2022-03-09 11:07:40|139.68|137.6|139.93|137.85|139.93|137.85|139.68|137.6|0
1646824070000|2022-03-09 11:07:50|139.8|137.72|139.74|137.66|139.8|137.72|139.68|137.6|0
1646824080000|2022-03-09 11:08:00|139.55|137.47|139.8|137.72|139.8|137.72|139.55|137.47|0
1646824090000|2022-03-09 11:08:10|139.93|137.85|140.43|138.35|140.43|138.35|139.93|137.85|0
1646824100000|2022-03-09 11:08:20|140.87|138.79|141.24|139.16|141.24|139.16|140.87|138.79|0
1646824110000|2022-03-09 11:08:30|141.18|139.1|140.93|138.85|141.18|139.1|140.93|138.85|0
1646824120000|2022-03-09 11:08:40|140.68|138.6|140.81|138.73|140.81|138.73|140.49|138.41|0
1646824130000|2022-03-09 11:08:50|140.93|138.85|140.93|138.85|140.93|138.85|140.87|138.79|0
1646824140000|2022-03-09 11:09:00|140.81|138.73|141.12|139.04|141.12|139.04|140.81|138.73|0
1646824150000|2022-03-09 11:09:10|140.93|138.85|140.93|138.85|141.18|139.1|140.93|138.85|0
1646824160000|2022-03-09 11:09:20|141.06|138.98|140.93|138.85|141.12|139.04|140.8|138.72|0
1646824170000|2022-03-09 11:09:30|140.99|138.91|141.06|138.98|141.18|139.1|140.99|138.91|0
1646824180000|2022-03-09 11:09:40|140.99|138.91|141.18|139.1|141.18|139.1|140.99|138.91|0
1646824190000|2022-03-09 11:09:50|141.31|139.23|141.18|139.1|141.31|139.23|140.93|138.85|0
1646824200000|2022-03-09 11:10:00|141.12|139.04|141.43|139.35|141.43|139.35|141.06|138.98|0
1646824210000|2022-03-09 11:10:10|141.12|139.04|140.68|138.6|141.12|139.04|140.68|138.6|0
1646824220000|2022-03-09 11:10:20|140.43|138.35|140.18|138.1|140.55|138.47|140.18|138.1|0
1646824230000|2022-03-09 11:10:30|139.98|137.9|140.05|137.97|140.24|138.16|139.98|137.9|0
1646824240000|2022-03-09 11:10:40|139.92|137.84|140.43|138.35|140.43|138.35|139.92|137.84|0
1646824250000|2022-03-09 11:10:50|140.3|138.22|140.36|138.28|140.36|138.28|140.3|138.22|0
1646824260000|2022-03-09 11:11:00|140.8|138.72|140.61|138.53|140.86|138.78|140.61|138.53|0
1646824270000|2022-03-09 11:11:10|140.68|138.6|140.8|138.72|140.8|138.72|140.68|138.6|0
1646824280000|2022-03-09 11:11:20|141.05|138.97|140.8|138.72|141.05|138.97|140.8|138.72|0
1646824290000|2022-03-09 11:11:30|140.68|138.6|140.68|138.6|140.68|138.6|140.3|138.22|0
1646824300000|2022-03-09 11:11:40|140.61|138.53|140.68|138.6|140.68|138.6|140.61|138.53|0
1646824310000|2022-03-09 11:11:50|141.05|138.97|140.93|138.85|141.05|138.97|140.93|138.85|0
1646824320000|2022-03-09 11:12:00|140.55|138.47|140.3|138.22|140.55|138.47|140.3|138.22|0
1646824330000|2022-03-09 11:12:10|140.17|138.09|140.23|138.15|140.23|138.15|139.98|137.9|0
1646824340000|2022-03-09 11:12:20|140.11|138.03|140.17|138.09|140.23|138.15|140.11|138.03|0
1646824350000|2022-03-09 11:12:30|140.3|138.22|140.55|138.47|140.55|138.47|140.11|138.03|0
1646824360000|2022-03-09 11:12:40|140.61|138.53|140.93|138.85|140.93|138.85|140.61|138.53|0
1646824370000|2022-03-09 11:12:50|140.86|138.78|140.55|138.47|140.86|138.78|140.55|138.47|0
1646824380000|2022-03-09 11:13:00|140.8|138.72|140.55|138.47|140.86|138.78|140.55|138.47|0
1646824390000|2022-03-09 11:13:10|140.8|138.72|140.73|138.65|140.86|138.78|140.73|138.65|0
1646824400000|2022-03-09 11:13:20|140.48|138.4|140.42|138.34|140.48|138.4|140.3|138.22|0
1646824410000|2022-03-09 11:13:30|140.17|138.09|140.11|138.03|140.23|138.15|140.11|138.03|0
1646824420000|2022-03-09 11:13:40|140.23|138.15|140.05|137.97|140.23|138.15|140.05|137.97|0
1646824430000|2022-03-09 11:13:50|139.92|137.84|139.29|137.21|139.92|137.84|139.17|137.09|0
1646824440000|2022-03-09 11:14:00|138.92|136.84|138.67|136.59|138.92|136.84|138.67|136.59|0
1646824450000|2022-03-09 11:14:10|138.79|136.71|138.67|136.59|138.79|136.71|138.67|136.59|0
1646824460000|2022-03-09 11:14:20|138.48|136.4|138.6|136.52|138.6|136.52|138.48|136.4|0
1646824470000|2022-03-09 11:14:30|138.79|136.71|138.36|136.28|138.79|136.71|138.36|136.28|0
1646824480000|2022-03-09 11:14:40|138.42|136.34|138.79|136.71|138.79|136.71|138.42|136.34|0
1646824490000|2022-03-09 11:14:50|138.54|136.46|138.6|136.52|138.6|136.52|138.54|136.46|0
1646824500000|2022-03-09 11:15:00|138.85|136.77|138.92|136.84|138.92|136.84|138.85|136.77|0
1646824510000|2022-03-09 11:15:10|138.54|136.46|138.54|136.46|138.67|136.59|138.54|136.46|0
1646824520000|2022-03-09 11:15:20|138.42|136.34|138.29|136.21|138.42|136.34|138.29|136.21|0
1646824530000|2022-03-09 11:15:30|138.48|136.4|138.29|136.21|138.48|136.4|138.29|136.21|0
1646824540000|2022-03-09 11:15:40|138.23|136.15|138.29|136.21|138.29|136.21|138.23|136.15|0
1646824550000|2022-03-09 11:15:50|138.05|135.97|138.11|136.03|138.29|136.21|138.05|135.97|0
1646824560000|2022-03-09 11:16:00|138.54|136.46|138.54|136.46|138.54|136.46|138.42|136.34|0
1646824570000|2022-03-09 11:16:10|138.6|136.52|138.79|136.71|138.85|136.77|138.6|136.52|0
1646824580000|2022-03-09 11:16:20|138.85|136.77|139.04|136.96|139.04|136.96|138.85|136.77|0
1646824590000|2022-03-09 11:16:30|138.85|136.77|138.98|136.9|139.1|137.02|138.85|136.77|0
1646824600000|2022-03-09 11:16:40|138.92|136.84|139.29|137.21|139.29|137.21|138.92|136.84|0
1646824610000|2022-03-09 11:16:50|139.48|137.4|139.54|137.46|139.54|137.46|139.42|137.34|0
1646824620000|2022-03-09 11:17:00|139.6|137.52|139.35|137.27|139.6|137.52|139.35|137.27|0
1646824630000|2022-03-09 11:17:10|139.41|137.33|139.41|137.33|139.41|137.33|139.41|137.33|0
1646824640000|2022-03-09 11:17:20|139.35|137.27|139.54|137.46|139.66|137.58|139.29|137.21|0
1646824650000|2022-03-09 11:17:30|139.72|137.64|139.41|137.33|139.72|137.64|139.41|137.33|0
1646824660000|2022-03-09 11:17:40|139.35|137.27|139.41|137.33|139.41|137.33|139.35|137.27|0
1646824670000|2022-03-09 11:17:50|139.35|137.27|139.66|137.58|139.66|137.58|139.22|137.14|0
1646824680000|2022-03-09 11:18:00|140.04|137.96|139.85|137.77|140.29|138.21|139.85|137.77|0
1646824690000|2022-03-09 11:18:10|139.91|137.83|140.16|138.08|140.29|138.21|139.91|137.83|0
1646824700000|2022-03-09 11:18:20|139.91|137.83|140.04|137.96|140.04|137.96|139.91|137.83|0
1646824710000|2022-03-09 11:18:30|140.1|138.02|140.29|138.21|140.29|138.21|140.1|138.02|0
1646824720000|2022-03-09 11:18:40|140.47|138.39|141.04|138.96|141.04|138.96|140.47|138.39|0
1646824730000|2022-03-09 11:18:50|141.29|139.21|141.17|139.09|141.29|139.21|141.17|139.09|0
1646824740000|2022-03-09 11:19:00|141.1|139.02|141.29|139.21|141.29|139.21|141.04|138.96|0
1646824750000|2022-03-09 11:19:10|141.1|139.02|141.42|139.34|141.42|139.34|141.1|139.02|0
1646824760000|2022-03-09 11:19:20|141.23|139.15|141.17|139.09|141.29|139.21|141.1|139.02|0
1646824770000|2022-03-09 11:19:30|141.86|139.78|141.55|139.47|141.86|139.78|141.55|139.47|0
1646824780000|2022-03-09 11:19:40|141.42|139.34|140.98|138.9|141.42|139.34|140.98|138.9|0
1646824790000|2022-03-09 11:19:50|141.04|138.96|141.29|139.21|141.29|139.21|141.04|138.96|0
1646824800000|2022-03-09 11:20:00|141.1|139.02|140.92|138.84|141.17|139.09|140.92|138.84|0
1646824810000|2022-03-09 11:20:10|140.66|138.58|140.85|138.77|140.85|138.77|140.66|138.58|0
1646824820000|2022-03-09 11:20:20|141.17|139.09|139.1|137.02|141.67|139.59|139.1|137.02|0
1646824830000|2022-03-09 11:20:30|139.29|137.21|140.54|138.46|140.54|138.46|139.28|137.2|0
1646824840000|2022-03-09 11:20:40|140.16|138.08|140.29|138.21|140.54|138.46|140.1|138.02|0
1646824850000|2022-03-09 11:20:50|140.35|138.27|140.29|138.21|140.41|138.33|140.04|137.96|0
1646824860000|2022-03-09 11:21:00|140.91|138.83|142.36|140.28|143.19|141.11|140.91|138.83|0
1646824870000|2022-03-09 11:21:10|141.73|139.65|141.6|139.52|141.73|139.65|141.48|139.4|0
1646824880000|2022-03-09 11:21:20|141.67|139.59|141.92|139.84|141.92|139.84|141.67|139.59|0
1646824890000|2022-03-09 11:21:30|142.17|140.09|142.17|140.09|142.17|140.09|141.86|139.78|0
1646824900000|2022-03-09 11:21:40|141.98|139.9|141.92|139.84|142.05|139.97|141.92|139.84|0
1646824910000|2022-03-09 11:21:50|142.17|140.09|142.55|140.47|142.68|140.6|142.17|140.09|0
1646824920000|2022-03-09 11:22:00|142.43|140.35|141.79|139.71|142.43|140.35|141.79|139.71|0
1646824930000|2022-03-09 11:22:10|141.86|139.78|142.43|140.35|142.43|140.35|141.86|139.78|0
1646824940000|2022-03-09 11:22:20|142.17|140.09|141.79|139.71|142.23|140.15|141.79|139.71|0
1646824950000|2022-03-09 11:22:30|141.92|139.84|142.43|140.35|142.43|140.35|141.92|139.84|0
1646824960000|2022-03-09 11:22:40|142.3|140.22|142.3|140.22|142.49|140.41|142.3|140.22|0
1646824970000|2022-03-09 11:22:50|142.49|140.41|142.3|140.22|142.49|140.41|142.3|140.22|0
1646824980000|2022-03-09 11:23:00|142.17|140.09|141.6|139.52|142.17|140.09|141.6|139.52|0
1646824990000|2022-03-09 11:23:10|141.79|139.71|141.85|139.77|141.98|139.9|141.79|139.71|0
1646825000000|2022-03-09 11:23:20|141.6|139.52|142.11|140.03|142.11|140.03|141.6|139.52|0
1646825010000|2022-03-09 11:23:30|141.85|139.77|142.68|140.6|142.68|140.6|141.85|139.77|0
1646825020000|2022-03-09 11:23:40|142.74|140.66|142.8|140.72|142.8|140.72|142.68|140.6|0
1646825030000|2022-03-09 11:23:50|143.25|141.17|143.44|141.36|143.44|141.36|143.19|141.11|0
1646825040000|2022-03-09 11:24:00|143.12|141.04|143.19|141.11|143.37|141.29|143.06|140.98|0
1646825050000|2022-03-09 11:24:10|143.31|141.23|143.44|141.36|143.44|141.36|143.19|141.11|0
1646825060000|2022-03-09 11:24:20|143.69|141.61|143.82|141.74|143.82|141.74|143.69|141.61|0
1646825070000|2022-03-09 11:24:30|143.95|141.87|143.57|141.49|144.2|142.12|143.57|141.49|0
1646825080000|2022-03-09 11:24:40|143.5|141.42|143.82|141.74|143.82|141.74|143.31|141.23|0
1646825100000|2022-03-09 11:25:00|144.01|141.93|143.95|141.87|144.07|141.99|143.95|141.87|0
1646825110000|2022-03-09 11:25:10|144.07|141.99|143.63|141.55|144.07|141.99|143.63|141.55|0
1646825120000|2022-03-09 11:25:20|143.69|141.61|143.44|141.36|143.75|141.67|143.44|141.36|0
1646825130000|2022-03-09 11:25:30|143.56|141.48|143.69|141.61|143.69|141.61|143.44|141.36|0
1646825140000|2022-03-09 11:25:40|144.07|141.99|144.13|142.05|144.13|142.05|143.95|141.87|0
1646825150000|2022-03-09 11:25:50|144.2|142.12|144.33|142.25|144.97|142.89|144.2|142.12|0
1646825160000|2022-03-09 11:26:00|144.13|142.05|143.56|141.48|144.13|142.05|143.56|141.48|0
1646825170000|2022-03-09 11:26:10|143.44|141.36|142.42|140.34|143.44|141.36|142.29|140.21|0
1646825180000|2022-03-09 11:26:20|142.23|140.15|142.17|140.09|142.23|140.15|142.04|139.96|0
1646825190000|2022-03-09 11:26:30|142.29|140.21|142.73|140.65|142.73|140.65|142.29|140.21|0
1646825200000|2022-03-09 11:26:40|142.67|140.59|142.8|140.72|142.8|140.72|142.67|140.59|0
1646825210000|2022-03-09 11:26:50|142.55|140.47|142.23|140.15|142.55|140.47|142.23|140.15|0
1646825220000|2022-03-09 11:27:00|142.29|140.21|142.42|140.34|142.42|140.34|142.29|140.21|0
1646825230000|2022-03-09 11:27:10|142.35|140.27|142.42|140.34|142.48|140.4|142.35|140.27|0
1646825240000|2022-03-09 11:27:20|142.61|140.53|142.61|140.53|142.61|140.53|142.55|140.47|0
1646825250000|2022-03-09 11:27:30|143.18|141.1|142.55|140.47|143.18|141.1|142.55|140.47|0
1646825260000|2022-03-09 11:27:40|142.48|140.4|142.55|140.47|142.55|140.47|142.29|140.21|0
1646825270000|2022-03-09 11:27:50|142.48|140.4|142.29|140.21|142.48|140.4|142.23|140.15|0
1646825280000|2022-03-09 11:28:00|142.23|140.15|142.48|140.4|142.48|140.4|142.17|140.09|0
1646825290000|2022-03-09 11:28:10|142.67|140.59|142.67|140.59|142.67|140.59|142.67|140.59|0
1646825300000|2022-03-09 11:28:20|142.73|140.65|141.66|139.58|142.93|140.85|141.66|139.58|0
1646825310000|2022-03-09 11:28:30|141.47|139.39|141.53|139.45|141.59|139.51|141.41|139.33|0
1646825320000|2022-03-09 11:28:40|141.34|139.26|141.03|138.95|141.34|139.26|141.03|138.95|0
1646825330000|2022-03-09 11:28:50|141.15|139.07|140.9|138.82|141.15|139.07|140.9|138.82|0
1646825340000|2022-03-09 11:29:00|140.96|138.88|141.03|138.95|141.21|139.13|140.84|138.76|0
1646825350000|2022-03-09 11:29:10|140.96|138.88|141.15|139.07|141.28|139.2|140.96|138.88|0
1646825360000|2022-03-09 11:29:20|141.34|139.26|140.65|138.57|141.34|139.26|140.65|138.57|0
1646825370000|2022-03-09 11:29:30|140.4|138.32|140.78|138.7|140.78|138.7|140.4|138.32|0
1646825380000|2022-03-09 11:29:40|140.65|138.57|140.71|138.63|140.71|138.63|140.52|138.44|0
1646825390000|2022-03-09 11:29:50|140.52|138.44|140.52|138.44|140.52|138.44|140.4|138.32|0
1646825400000|2022-03-09 11:30:00|140.65|138.57|140.58|138.5|140.65|138.57|140.46|138.38|0
1646825410000|2022-03-09 11:30:10|140.21|138.13|140.33|138.25|140.46|138.38|140.21|138.13|0
1646825420000|2022-03-09 11:30:20|140.15|138.07|140.15|138.07|140.15|138.07|140.02|137.94|0
1646825430000|2022-03-09 11:30:30|139.9|137.82|139.9|137.82|139.9|137.82|139.77|137.69|0
1646825440000|2022-03-09 11:30:40|139.65|137.57|139.4|137.32|139.65|137.57|139.4|137.32|0
1646825450000|2022-03-09 11:30:50|139.27|137.19|139.46|137.38|139.77|137.69|139.27|137.19|0
1646825460000|2022-03-09 11:31:00|139.77|137.69|139.83|137.75|139.9|137.82|139.65|137.57|0
1646825470000|2022-03-09 11:31:10|139.77|137.69|139.58|137.5|139.96|137.88|139.58|137.5|0
1646825480000|2022-03-09 11:31:20|139.64|137.56|139.64|137.56|139.64|137.56|139.45|137.37|0
1646825490000|2022-03-09 11:31:30|139.77|137.69|139.58|137.5|140.02|137.94|139.58|137.5|0
1646825500000|2022-03-09 11:31:40|139.77|137.69|139.89|137.81|140.21|138.13|139.77|137.69|0
1646825510000|2022-03-09 11:31:50|139.64|137.56|139.89|137.81|139.89|137.81|139.64|137.56|0
1646825520000|2022-03-09 11:32:00|140.02|137.94|140.14|138.06|140.14|138.06|140.02|137.94|0
1646825530000|2022-03-09 11:32:10|139.83|137.75|139.95|137.87|139.95|137.87|139.83|137.75|0
1646825540000|2022-03-09 11:32:20|139.83|137.75|139.77|137.69|140.08|138|139.77|137.69|0
1646825550000|2022-03-09 11:32:30|139.7|137.62|140.2|138.12|140.27|138.19|139.7|137.62|0
1646825560000|2022-03-09 11:32:40|140.08|138|140.27|138.19|140.27|138.19|140.08|138|0
1646825570000|2022-03-09 11:32:50|140.14|138.06|140.33|138.25|140.33|138.25|139.95|137.87|0
1646825580000|2022-03-09 11:33:00|141.02|138.94|141.15|139.07|141.27|139.19|141.02|138.94|0
1646825590000|2022-03-09 11:33:10|140.77|138.69|140.83|138.75|140.83|138.75|140.71|138.63|0
1646825600000|2022-03-09 11:33:20|140.9|138.82|141.15|139.07|141.15|139.07|140.9|138.82|0
1646825610000|2022-03-09 11:33:30|141.21|139.13|141.9|139.82|141.9|139.82|141.21|139.13|0
1646825620000|2022-03-09 11:33:40|141.65|139.57|141.33|139.25|141.65|139.57|141.33|139.25|0
1646825630000|2022-03-09 11:33:50|141.46|139.38|141.65|139.57|141.65|139.57|141.4|139.32|0
1646825640000|2022-03-09 11:34:00|141.4|139.32|141.59|139.51|141.59|139.51|141.4|139.32|0
1646825650000|2022-03-09 11:34:10|141.65|139.57|141.59|139.51|141.65|139.57|141.46|139.38|0
1646825660000|2022-03-09 11:34:20|141.84|139.76|141.84|139.76|141.84|139.76|141.71|139.63|0
1646825670000|2022-03-09 11:34:30|141.9|139.82|141.4|139.32|141.9|139.82|141.4|139.32|0
1646825680000|2022-03-09 11:34:40|141.15|139.07|140.89|138.81|141.15|139.07|140.77|138.69|0
1646825690000|2022-03-09 11:34:50|140.96|138.88|140.64|138.56|140.96|138.88|140.64|138.56|0
1646825700000|2022-03-09 11:35:00|140.39|138.31|140.95|138.87|140.95|138.87|140.39|138.31|0
1646825710000|2022-03-09 11:35:10|140.77|138.69|141.15|139.07|141.27|139.19|140.77|138.69|0
1646825720000|2022-03-09 11:35:20|140.89|138.81|141.15|139.07|141.27|139.19|140.89|138.81|0
1646825730000|2022-03-09 11:35:30|140.89|138.81|141.33|139.25|141.4|139.32|140.89|138.81|0
1646825740000|2022-03-09 11:35:40|141.02|138.94|141.33|139.25|141.33|139.25|141.02|138.94|0
1646825750000|2022-03-09 11:35:50|141.4|139.32|141.52|139.44|141.52|139.44|141.4|139.32|0
1646825760000|2022-03-09 11:36:00|141.33|139.25|141.2|139.12|141.33|139.25|141.2|139.12|0
1646825770000|2022-03-09 11:36:10|141.14|139.06|141.33|139.25|141.4|139.32|141.14|139.06|0
1646825780000|2022-03-09 11:36:20|141.46|139.38|141.02|138.94|141.46|139.38|141.02|138.94|0
1646825790000|2022-03-09 11:36:30|141.4|139.32|141.4|139.32|141.46|139.38|141.4|139.32|0
1646825800000|2022-03-09 11:36:40|140.95|138.87|140.7|138.62|141.02|138.94|140.7|138.62|0
1646825810000|2022-03-09 11:36:50|140.64|138.56|140.32|138.24|140.64|138.56|140.32|138.24|0
1646825820000|2022-03-09 11:37:00|140.39|138.31|139.76|137.68|140.39|138.31|139.76|137.68|0
1646825830000|2022-03-09 11:37:10|140.01|137.93|139.64|137.56|140.01|137.93|139.64|137.56|0
1646825840000|2022-03-09 11:37:20|139.57|137.49|139.64|137.56|139.82|137.74|139.57|137.49|0
1646825850000|2022-03-09 11:37:30|139.82|137.74|140.14|138.06|140.14|138.06|139.82|137.74|0
1646825860000|2022-03-09 11:37:40|140.26|138.18|140.14|138.06|140.26|138.18|139.82|137.74|0
1646825870000|2022-03-09 11:37:50|139.95|137.87|139.76|137.68|140.01|137.93|139.76|137.68|0
1646825880000|2022-03-09 11:38:00|139.7|137.62|139.89|137.81|139.89|137.81|139.7|137.62|0
1646825890000|2022-03-09 11:38:10|139.95|137.87|139.89|137.81|140.01|137.93|139.89|137.81|0
1646825900000|2022-03-09 11:38:20|140.32|138.24|140.26|138.18|140.39|138.31|140.26|138.18|0
1646825910000|2022-03-09 11:38:30|140.39|138.31|139.89|137.81|140.39|138.31|139.89|137.81|0
1646825920000|2022-03-09 11:38:40|139.69|137.61|139.44|137.36|139.69|137.61|139.32|137.24|0
1646825930000|2022-03-09 11:38:50|139.57|137.49|139.19|137.11|139.57|137.49|139.13|137.05|0
1646825940000|2022-03-09 11:39:00|139.26|137.18|138.64|136.56|139.32|137.24|138.64|136.56|0
1646825950000|2022-03-09 11:39:10|138.51|136.43|138.57|136.49|138.63|136.55|138.51|136.43|0
1646825960000|2022-03-09 11:39:20|138.76|136.68|138.63|136.55|138.76|136.68|138.63|136.55|0
1646825970000|2022-03-09 11:39:30|138.88|136.8|138.82|136.74|138.94|136.86|138.76|136.68|0
1646825980000|2022-03-09 11:39:40|138.88|136.8|138.88|136.8|139.01|136.93|138.88|136.8|0
1646825990000|2022-03-09 11:39:50|139.26|137.18|138.63|136.55|139.26|137.18|138.63|136.55|0
1646826000000|2022-03-09 11:40:00|138.57|136.49|138.26|136.18|138.57|136.49|138.26|136.18|0
1646826010000|2022-03-09 11:40:10|138.32|136.24|138.2|136.12|138.69|136.61|138.2|136.12|0
1646826020000|2022-03-09 11:40:20|138.14|136.06|138.01|135.93|138.14|136.06|137.64|135.56|0
1646826030000|2022-03-09 11:40:30|138.38|136.3|138.38|136.3|138.38|136.3|138.38|136.3|0
1646826040000|2022-03-09 11:40:40|138.14|136.06|138.44|136.36|138.44|136.36|138.14|136.06|0
1646826050000|2022-03-09 11:40:50|138.51|136.43|137.89|135.81|138.51|136.43|137.89|135.81|0
1646826060000|2022-03-09 11:41:00|137.45|135.37|137.89|135.81|137.89|135.81|137.45|135.37|0
1646826070000|2022-03-09 11:41:10|137.82|135.74|137.89|135.81|137.89|135.81|137.82|135.74|0
1646826080000|2022-03-09 11:41:20|137.95|135.87|137.95|135.87|137.95|135.87|137.76|135.68|0
1646826090000|2022-03-09 11:41:30|138.01|135.93|137.89|135.81|138.01|135.93|137.89|135.81|0
1646826100000|2022-03-09 11:41:40|137.82|135.74|138.26|136.18|138.26|136.18|137.76|135.68|0
1646826110000|2022-03-09 11:41:50|138.13|136.05|138.13|136.05|138.13|136.05|137.88|135.8|0
1646826120000|2022-03-09 11:42:00|137.94|135.86|137.57|135.49|138.01|135.93|137.57|135.49|0
1646826130000|2022-03-09 11:42:10|137.26|135.18|137.26|135.18|137.39|135.31|137.26|135.18|0
1646826140000|2022-03-09 11:42:20|137.51|135.43|137.26|135.18|137.51|135.43|137.26|135.18|0
1646826150000|2022-03-09 11:42:30|137.14|135.06|137.32|135.24|137.51|135.43|137.14|135.06|0
1646826160000|2022-03-09 11:42:40|137.39|135.31|137.39|135.31|137.39|135.31|137.32|135.24|0
1646826170000|2022-03-09 11:42:50|137.45|135.37|137.26|135.18|137.45|135.37|137.26|135.18|0
1646826180000|2022-03-09 11:43:00|137.39|135.31|137.14|135.06|137.39|135.31|137.08|135|0
1646826190000|2022-03-09 11:43:10|137.02|134.94|137.14|135.06|137.2|135.12|137.02|134.94|0
1646826200000|2022-03-09 11:43:20|136.89|134.81|137.07|134.99|137.07|134.99|136.77|134.69|0
1646826210000|2022-03-09 11:43:30|137.02|134.94|137.32|135.24|137.32|135.24|137.02|134.94|0
1646826220000|2022-03-09 11:43:40|137.26|135.18|136.95|134.87|137.26|135.18|136.77|134.69|0
1646826230000|2022-03-09 11:43:50|136.89|134.81|136.4|134.32|137.01|134.93|136.4|134.32|0
1646826240000|2022-03-09 11:44:00|136.77|134.69|136.52|134.44|136.77|134.69|136.46|134.38|0
1646826250000|2022-03-09 11:44:10|136.46|134.38|135.66|133.58|136.46|134.38|135.53|133.45|0
1646826260000|2022-03-09 11:44:20|135.96|133.88|136.7|134.62|136.7|134.62|135.96|133.88|0
1646826270000|2022-03-09 11:44:30|136.89|134.81|136.77|134.69|137.01|134.93|136.77|134.69|0
1646826280000|2022-03-09 11:44:40|136.58|134.5|136.33|134.25|136.58|134.5|136.33|134.25|0
1646826290000|2022-03-09 11:44:50|136.4|134.32|136.08|134|136.4|134.32|136.03|133.95|0
1646826300000|2022-03-09 11:45:00|135.78|133.7|135.53|133.45|135.96|133.88|135.53|133.45|0
1646826310000|2022-03-09 11:45:10|135.47|133.39|135.53|133.45|135.66|133.58|135.47|133.39|0
1646826320000|2022-03-09 11:45:20|135.41|133.33|135.71|133.63|135.78|133.7|135.41|133.33|0
1646826330000|2022-03-09 11:45:30|135.78|133.7|135.66|133.58|135.84|133.76|135.66|133.58|0
1646826340000|2022-03-09 11:45:40|135.9|133.82|136.02|133.94|136.02|133.94|135.78|133.7|0
1646826350000|2022-03-09 11:45:50|135.78|133.7|135.41|133.33|135.9|133.82|135.41|133.33|0
1646826360000|2022-03-09 11:46:00|135.29|133.21|135.53|133.45|135.59|133.51|135.29|133.21|0
1646826370000|2022-03-09 11:46:10|135.29|133.21|135.41|133.33|135.53|133.45|135.29|133.21|0
1646826380000|2022-03-09 11:46:20|135.84|133.76|135.9|133.82|135.9|133.82|135.84|133.76|0
1646826390000|2022-03-09 11:46:30|135.65|133.57|135.78|133.7|135.78|133.7|135.29|133.21|0
1646826400000|2022-03-09 11:46:40|135.9|133.82|135.04|132.96|135.9|133.82|135.04|132.96|0
1646826410000|2022-03-09 11:46:50|134.85|132.77|135.22|133.14|135.22|133.14|134.8|132.72|0
1646826420000|2022-03-09 11:47:00|135.1|133.02|135.78|133.7|135.78|133.7|135.1|133.02|0
1646826430000|2022-03-09 11:47:10|135.65|133.57|135.1|133.02|135.65|133.57|135.1|133.02|0
1646826440000|2022-03-09 11:47:20|134.79|132.71|134.92|132.84|134.92|132.84|134.79|132.71|0
1646826450000|2022-03-09 11:47:30|134.79|132.71|135.53|133.45|135.53|133.45|134.79|132.71|0
1646826460000|2022-03-09 11:47:40|135.34|133.26|135.53|133.45|135.53|133.45|135.34|133.26|0
1646826470000|2022-03-09 11:47:50|135.96|133.88|135.9|133.82|136.02|133.94|135.9|133.82|0
1646826480000|2022-03-09 11:48:00|136.02|133.94|136.27|134.19|136.27|134.19|136.02|133.94|0
1646826500000|2022-03-09 11:48:20|136.33|134.25|136.39|134.31|136.39|134.31|136.14|134.06|0
1646826510000|2022-03-09 11:48:30|136.64|134.56|136.64|134.56|136.7|134.62|136.64|134.56|0
1646826520000|2022-03-09 11:48:40|136.76|134.68|136.82|134.74|136.82|134.74|136.76|134.68|0
1646826530000|2022-03-09 11:48:50|136.88|134.8|136.76|134.68|136.94|134.86|136.76|134.68|0
1646826540000|2022-03-09 11:49:00|136.88|134.8|137.31|135.23|137.31|135.23|136.88|134.8|0
1646826550000|2022-03-09 11:49:10|137.38|135.3|137.44|135.36|137.5|135.42|137.38|135.3|0
1646826560000|2022-03-09 11:49:20|137.38|135.3|137.25|135.17|137.38|135.3|137.13|135.05|0
1646826570000|2022-03-09 11:49:30|137.38|135.3|137.38|135.3|137.44|135.36|137.38|135.3|0
1646826580000|2022-03-09 11:49:40|137.44|135.36|137.63|135.55|137.75|135.67|137.44|135.36|0
1646826590000|2022-03-09 11:49:50|137.5|135.42|137.56|135.48|137.56|135.48|137.5|135.42|0
1646826600000|2022-03-09 11:50:00|137.5|135.42|137.63|135.55|137.87|135.79|137.5|135.42|0
1646826610000|2022-03-09 11:50:10|137.75|135.67|137.81|135.73|137.81|135.73|137.75|135.67|0
1646826620000|2022-03-09 11:50:20|137.56|135.48|137.81|135.73|137.81|135.73|137.56|135.48|0
1646826630000|2022-03-09 11:50:30|138|135.92|138.43|136.35|138.43|136.35|138|135.92|0
1646826640000|2022-03-09 11:50:40|138.37|136.29|138.31|136.23|138.37|136.29|138.25|136.17|0
1646826650000|2022-03-09 11:50:50|138.37|136.29|138.12|136.04|138.37|136.29|138.12|136.04|0
1646826660000|2022-03-09 11:51:00|138.18|136.1|138.24|136.16|138.3|136.22|138.18|136.1|0
1646826670000|2022-03-09 11:51:10|138.37|136.29|138.12|136.04|138.37|136.29|138.06|135.98|0
1646826680000|2022-03-09 11:51:20|138.24|136.16|138.37|136.29|138.37|136.29|138.12|136.04|0
1646826690000|2022-03-09 11:51:30|138.18|136.1|138.37|136.29|138.43|136.35|138.18|136.1|0
1646826700000|2022-03-09 11:51:40|138.24|136.16|138.24|136.16|138.24|136.16|138.24|136.16|0
1646826710000|2022-03-09 11:51:50|138.49|136.41|138.43|136.35|138.49|136.41|138.43|136.35|0
1646826720000|2022-03-09 11:52:00|138.62|136.54|138.87|136.79|138.87|136.79|138.49|136.41|0
1646826730000|2022-03-09 11:52:10|138.62|136.54|138.74|136.66|138.74|136.66|138.62|136.54|0
1646826740000|2022-03-09 11:52:20|138.99|136.91|138.62|136.54|138.99|136.91|138.62|136.54|0
1646826750000|2022-03-09 11:52:30|138.8|136.72|138.8|136.72|138.87|136.79|138.74|136.66|0
1646826760000|2022-03-09 11:52:40|138.68|136.6|138.93|136.85|138.93|136.85|138.68|136.6|0
1646826770000|2022-03-09 11:52:50|138.87|136.79|139.86|137.78|139.86|137.78|138.87|136.79|0
1646826780000|2022-03-09 11:53:00|139.74|137.66|139.8|137.72|139.8|137.72|139.74|137.66|0
1646826790000|2022-03-09 11:53:10|139.74|137.66|139.61|137.53|139.86|137.78|139.61|137.53|0
1646826800000|2022-03-09 11:53:20|139.49|137.41|138.86|136.78|139.49|137.41|138.86|136.78|0
1646826810000|2022-03-09 11:53:30|138.74|136.66|138.86|136.78|138.99|136.91|138.74|136.66|0
1646826820000|2022-03-09 11:53:40|138.74|136.66|138.86|136.78|138.86|136.78|138.74|136.66|0
1646826830000|2022-03-09 11:53:50|138.99|136.91|138.99|136.91|139.05|136.97|138.92|136.84|0
1646826840000|2022-03-09 11:54:00|138.86|136.78|138.74|136.66|138.86|136.78|138.74|136.66|0
1646826850000|2022-03-09 11:54:10|138.86|136.78|138.99|136.91|138.99|136.91|138.86|136.78|0
1646826860000|2022-03-09 11:54:20|139.11|137.03|139.17|137.09|139.17|137.09|139.11|137.03|0
1646826870000|2022-03-09 11:54:30|139.11|137.03|138.99|136.91|139.17|137.09|138.92|136.84|0
1646826880000|2022-03-09 11:54:40|139.11|137.03|139.36|137.28|139.55|137.47|138.92|136.84|0
1646826890000|2022-03-09 11:54:50|139.49|137.41|139.11|137.03|139.49|137.41|139.11|137.03|0
1646826900000|2022-03-09 11:55:00|138.86|136.78|138.8|136.72|138.99|136.91|138.74|136.66|0
1646826910000|2022-03-09 11:55:10|138.67|136.59|138.55|136.47|138.67|136.59|138.49|136.41|0
1646826920000|2022-03-09 11:55:20|138.67|136.59|137.99|135.91|138.67|136.59|137.99|135.91|0
1646826930000|2022-03-09 11:55:30|137.87|135.79|138.24|136.16|138.24|136.16|137.87|135.79|0
1646826940000|2022-03-09 11:55:40|138.17|136.09|137.93|135.85|138.17|136.09|137.93|135.85|0
1646826950000|2022-03-09 11:55:50|137.99|135.91|137.99|135.91|137.99|135.91|137.87|135.79|0
1646826960000|2022-03-09 11:56:00|137.74|135.66|137.92|135.84|137.92|135.84|137.74|135.66|0
1646826970000|2022-03-09 11:56:10|137.86|135.78|137.92|135.84|137.92|135.84|137.86|135.78|0
1646826980000|2022-03-09 11:56:20|137.99|135.91|138.05|135.97|138.05|135.97|137.86|135.78|0
1646826990000|2022-03-09 11:56:30|137.92|135.84|137.62|135.54|137.92|135.84|137.62|135.54|0
1646827000000|2022-03-09 11:56:40|137.68|135.6|138.11|136.03|138.11|136.03|137.68|135.6|0
1646827010000|2022-03-09 11:56:50|138.36|136.28|138.05|135.97|138.36|136.28|138.05|135.97|0
1646827020000|2022-03-09 11:57:00|137.99|135.91|138.17|136.09|138.24|136.16|137.92|135.84|0
1646827030000|2022-03-09 11:57:10|138.11|136.03|138.11|136.03|138.17|136.09|138.11|136.03|0
1646827040000|2022-03-09 11:57:20|138.24|136.16|137.92|135.84|138.24|136.16|137.86|135.78|0
1646827050000|2022-03-09 11:57:30|137.67|135.59|137.67|135.59|137.67|135.59|137.49|135.41|0
1646827060000|2022-03-09 11:57:40|137.61|135.53|137.61|135.53|137.74|135.66|137.61|135.53|0
1646827070000|2022-03-09 11:57:50|137.49|135.41|137.3|135.22|137.61|135.53|137.3|135.22|0
1646827080000|2022-03-09 11:58:00|137.55|135.47|137.74|135.66|137.74|135.66|137.49|135.41|0
1646827090000|2022-03-09 11:58:10|137.61|135.53|137.49|135.41|137.61|135.53|137.24|135.16|0
1646827100000|2022-03-09 11:58:20|137.61|135.53|137.86|135.78|137.86|135.78|137.61|135.53|0
1646827110000|2022-03-09 11:58:30|138.11|136.03|138.42|136.34|138.42|136.34|138.11|136.03|0
1646827120000|2022-03-09 11:58:40|138.36|136.28|138.23|136.15|138.36|136.28|138.23|136.15|0
1646827130000|2022-03-09 11:58:50|138.36|136.28|138.36|136.28|138.42|136.34|138.29|136.21|0
1646827140000|2022-03-09 11:59:00|138.23|136.15|138.36|136.28|138.36|136.28|138.11|136.03|0
1646827150000|2022-03-09 11:59:10|138.23|136.15|138.11|136.03|138.36|136.28|138.11|136.03|0
1646827160000|2022-03-09 11:59:20|138.23|136.15|138.54|136.46|138.54|136.46|138.23|136.15|0
1646827170000|2022-03-09 11:59:30|138.48|136.4|138.11|136.03|138.61|136.53|138.11|136.03|0
1646827180000|2022-03-09 11:59:40|137.92|135.84|137.86|135.78|137.98|135.9|137.86|135.78|0
1646827190000|2022-03-09 11:59:50|138.04|135.96|137.18|135.1|138.04|135.96|137.18|135.1|0
1646827200000|2022-03-09 12:00:00|137.12|135.04|137.61|135.53|137.61|135.53|136.87|134.79|0
1646827210000|2022-03-09 12:00:10|137.67|135.59|137.49|135.41|137.67|135.59|137.49|135.41|0
1646827220000|2022-03-09 12:00:20|137.36|135.28|137.36|135.28|137.42|135.34|137.24|135.16|0
1646827230000|2022-03-09 12:00:30|137.24|135.16|136.87|134.79|137.36|135.28|136.87|134.79|0
1646827240000|2022-03-09 12:00:40|136.37|134.29|135.88|133.8|136.37|134.29|135.51|133.43|0
1646827250000|2022-03-09 12:00:50|135.63|133.55|136.25|134.17|136.25|134.17|135.63|133.55|0
1646827260000|2022-03-09 12:01:00|136|133.92|135.51|133.43|136|133.92|135.51|133.43|0
1646827270000|2022-03-09 12:01:10|135.57|133.49|135.63|133.55|135.63|133.55|135.51|133.43|0
1646827280000|2022-03-09 12:01:20|135.69|133.61|135.51|133.43|135.69|133.61|135.51|133.43|0
1646827290000|2022-03-09 12:01:30|135.63|133.55|135.39|133.31|135.63|133.55|135.39|133.31|0
1646827300000|2022-03-09 12:01:40|135.14|133.06|135.26|133.18|135.26|133.18|135.14|133.06|0
1646827310000|2022-03-09 12:01:50|135.45|133.37|135.51|133.43|135.51|133.43|135.14|133.06|0
1646827320000|2022-03-09 12:02:00|136|133.92|136|133.92|136.25|134.17|136|133.92|0
1646827330000|2022-03-09 12:02:10|136.25|134.17|136.37|134.29|136.49|134.41|136.25|134.17|0
1646827340000|2022-03-09 12:02:20|136.55|134.47|136.62|134.54|136.62|134.54|136.31|134.23|0
1646827350000|2022-03-09 12:02:30|136.49|134.41|136.37|134.29|136.49|134.41|136.37|134.29|0
1646827360000|2022-03-09 12:02:40|136.55|134.47|136.86|134.78|136.86|134.78|136.55|134.47|0
1646827370000|2022-03-09 12:02:50|137.11|135.03|136.99|134.91|137.11|135.03|136.99|134.91|0
1646827380000|2022-03-09 12:03:00|137.11|135.03|136.74|134.66|137.11|135.03|136.74|134.66|0
1646827390000|2022-03-09 12:03:10|136.62|134.54|137.17|135.09|137.17|135.09|136.62|134.54|0
1646827400000|2022-03-09 12:03:20|137.05|134.97|137.54|135.46|137.54|135.46|137.05|134.97|0
1646827410000|2022-03-09 12:03:30|137.61|135.53|137.17|135.09|137.61|135.53|137.17|135.09|0
1646827420000|2022-03-09 12:03:40|137.23|135.15|137.17|135.09|137.23|135.15|137.11|135.03|0
1646827430000|2022-03-09 12:03:50|136.99|134.91|137.23|135.15|137.36|135.28|136.99|134.91|0
1646827440000|2022-03-09 12:04:00|137.42|135.34|137.36|135.28|137.67|135.59|137.36|135.28|0
1646827450000|2022-03-09 12:04:10|137.23|135.15|137.36|135.28|137.36|135.28|137.17|135.09|0
1646827460000|2022-03-09 12:04:20|137.48|135.4|137.54|135.46|137.61|135.53|137.23|135.15|0
1646827470000|2022-03-09 12:04:30|137.61|135.53|137.79|135.71|137.79|135.71|137.6|135.52|0
1646827480000|2022-03-09 12:04:40|137.73|135.65|137.73|135.65|137.73|135.65|137.66|135.58|0
1646827490000|2022-03-09 12:04:50|137.66|135.58|137.73|135.65|137.73|135.65|137.6|135.52|0
1646827500000|2022-03-09 12:05:00|137.29|135.21|137.36|135.28|137.36|135.28|137.29|135.21|0
1646827510000|2022-03-09 12:05:10|137.29|135.21|136.74|134.66|137.29|135.21|136.74|134.66|0
1646827520000|2022-03-09 12:05:20|136.61|134.53|136.43|134.35|136.61|134.53|136.43|134.35|0
1646827530000|2022-03-09 12:05:30|136.24|134.16|135.63|133.55|136.24|134.16|135.63|133.55|0
1646827540000|2022-03-09 12:05:40|135.69|133.61|136|133.92|136|133.92|135.69|133.61|0
1646827550000|2022-03-09 12:05:50|136.37|134.29|136.49|134.41|136.49|134.41|136.24|134.16|0
1646827560000|2022-03-09 12:06:00|136.24|134.16|136.49|134.41|136.49|134.41|136.24|134.16|0
1646827570000|2022-03-09 12:06:10|136.61|134.53|137.17|135.09|137.17|135.09|136.55|134.47|0
1646827580000|2022-03-09 12:06:20|137.11|135.03|136.74|134.66|137.11|135.03|136.61|134.53|0
1646827590000|2022-03-09 12:06:30|137.04|134.96|137.11|135.03|137.11|135.03|136.98|134.9|0
1646827600000|2022-03-09 12:06:40|136.98|134.9|137.23|135.15|137.23|135.15|136.98|134.9|0
1646827610000|2022-03-09 12:06:50|137.04|134.96|137.23|135.15|137.23|135.15|137.04|134.96|0
1646827620000|2022-03-09 12:07:00|137.48|135.4|137.73|135.65|137.85|135.77|137.48|135.4|0
1646827630000|2022-03-09 12:07:10|137.6|135.52|137.48|135.4|137.6|135.52|137.29|135.21|0
1646827640000|2022-03-09 12:07:20|137.41|135.33|137.29|135.21|137.41|135.33|137.16|135.08|0
1646827650000|2022-03-09 12:07:30|137.41|135.33|137.16|135.08|137.41|135.33|137.16|135.08|0
1646827660000|2022-03-09 12:07:40|137.23|135.15|137.23|135.15|137.48|135.4|137.23|135.15|0
1646827670000|2022-03-09 12:07:50|137.35|135.27|137.29|135.21|137.35|135.27|137.23|135.15|0
1646827680000|2022-03-09 12:08:00|137.23|135.15|136.61|134.53|137.23|135.15|136.61|134.53|0
1646827690000|2022-03-09 12:08:10|136.42|134.34|136.73|134.65|136.73|134.65|136.42|134.34|0
1646827700000|2022-03-09 12:08:20|136.86|134.78|136.73|134.65|136.98|134.9|136.73|134.65|0
1646827710000|2022-03-09 12:08:30|136.79|134.71|137.78|135.7|137.85|135.77|136.79|134.71|0
1646827720000|2022-03-09 12:08:40|137.72|135.64|138.53|136.45|138.53|136.45|137.72|135.64|0
1646827730000|2022-03-09 12:08:50|138.72|136.64|138.97|136.89|138.97|136.89|138.65|136.57|0
1646827740000|2022-03-09 12:09:00|138.78|136.7|139.22|137.14|139.22|137.14|138.78|136.7|0
1646827750000|2022-03-09 12:09:10|139.28|137.2|138.84|136.76|139.28|137.2|138.84|136.76|0
1646827760000|2022-03-09 12:09:20|139.03|136.95|138.65|136.57|139.03|136.95|138.65|136.57|0
1646827770000|2022-03-09 12:09:30|138.59|136.51|138.9|136.82|138.9|136.82|138.59|136.51|0
1646827780000|2022-03-09 12:09:40|138.59|136.51|138.59|136.51|138.72|136.64|138.59|136.51|0
1646827790000|2022-03-09 12:09:50|138.47|136.39|138.28|136.2|138.53|136.45|138.28|136.2|0
1646827800000|2022-03-09 12:10:00|138.09|136.01|138.09|136.01|138.09|136.01|137.78|135.7|0
1646827810000|2022-03-09 12:10:10|138.15|136.07|137.78|135.7|138.15|136.07|137.72|135.64|0
1646827820000|2022-03-09 12:10:20|137.85|135.77|137.28|135.2|137.97|135.89|137.28|135.2|0
1646827830000|2022-03-09 12:10:30|137.22|135.14|137.47|135.39|137.47|135.39|137.22|135.14|0
1646827840000|2022-03-09 12:10:40|137.28|135.2|137.35|135.27|137.41|135.33|137.22|135.14|0
1646827850000|2022-03-09 12:10:50|137.22|135.14|137.35|135.27|137.41|135.33|137.22|135.14|0
1646827860000|2022-03-09 12:11:00|137.53|135.45|137.47|135.39|137.9|135.82|137.47|135.39|0
1646827870000|2022-03-09 12:11:10|137.78|135.7|137.72|135.64|137.78|135.7|137.41|135.33|0
1646827880000|2022-03-09 12:11:20|137.78|135.7|138.03|135.95|138.03|135.95|137.72|135.64|0
1646827890000|2022-03-09 12:11:30|138.28|136.2|138.28|136.2|138.52|136.44|138.22|136.14|0
1646827900000|2022-03-09 12:11:40|138.34|136.26|138.52|136.44|138.59|136.51|138.34|136.26|0
1646827910000|2022-03-09 12:11:50|138.28|136.2|138.15|136.07|138.28|136.2|137.97|135.89|0
1646827920000|2022-03-09 12:12:00|137.84|135.76|137.41|135.33|137.84|135.76|137.41|135.33|0
1646827930000|2022-03-09 12:12:10|137.72|135.64|138.03|135.95|138.03|135.95|137.65|135.57|0
1646827940000|2022-03-09 12:12:20|138.09|136.01|137.97|135.89|138.09|136.01|137.84|135.76|0
1646827950000|2022-03-09 12:12:30|137.84|135.76|138.15|136.07|138.15|136.07|137.84|135.76|0
1646827960000|2022-03-09 12:12:40|137.78|135.7|137.65|135.57|137.78|135.7|137.65|135.57|0
1646827970000|2022-03-09 12:12:50|137.53|135.45|137.78|135.7|137.78|135.7|137.53|135.45|0
1646827980000|2022-03-09 12:13:00|137.84|135.76|137.47|135.39|137.84|135.76|137.47|135.39|0
1646827990000|2022-03-09 12:13:10|137.34|135.26|137.4|135.32|137.4|135.32|137.28|135.2|0
1646828000000|2022-03-09 12:13:20|137.16|135.08|136.85|134.77|137.16|135.08|136.85|134.77|0
1646828010000|2022-03-09 12:13:30|136.97|134.89|136.73|134.65|137.03|134.95|136.66|134.58|0
1646828020000|2022-03-09 12:13:40|136.85|134.77|137.03|134.95|137.03|134.95|136.78|134.7|0
1646828030000|2022-03-09 12:13:50|137.16|135.08|137.47|135.39|137.47|135.39|137.1|135.02|0
1646828040000|2022-03-09 12:14:00|137.34|135.26|137.84|135.76|137.84|135.76|137.22|135.14|0
1646828050000|2022-03-09 12:14:10|137.9|135.82|138.09|136.01|138.09|136.01|137.9|135.82|0
1646828060000|2022-03-09 12:14:20|138.02|135.94|137.96|135.88|138.09|136.01|137.96|135.88|0
1646828070000|2022-03-09 12:14:30|138.02|135.94|137.96|135.88|138.09|136.01|137.84|135.76|0
1646828080000|2022-03-09 12:14:40|138.21|136.13|138.46|136.38|138.46|136.38|138.09|136.01|0
1646828090000|2022-03-09 12:14:50|138.52|136.44|138.46|136.38|138.52|136.44|138.46|136.38|0
1646828100000|2022-03-09 12:15:00|138.4|136.32|138.71|136.63|138.83|136.75|138.4|136.32|0
1646828110000|2022-03-09 12:15:10|138.83|136.75|138.89|136.81|138.89|136.81|138.71|136.63|0
1646828120000|2022-03-09 12:15:20|138.77|136.69|138.34|136.26|138.77|136.69|138.34|136.26|0
1646828130000|2022-03-09 12:15:30|138.58|136.5|138.64|136.56|138.64|136.56|138.46|136.38|0
1646828140000|2022-03-09 12:15:40|138.71|136.63|138.64|136.56|138.71|136.63|138.64|136.56|0
1646828150000|2022-03-09 12:15:50|138.71|136.63|138.89|136.81|138.89|136.81|138.71|136.63|0
1646828160000|2022-03-09 12:16:00|138.77|136.69|138.33|136.25|138.96|136.88|138.33|136.25|0
1646828170000|2022-03-09 12:16:10|138.14|136.06|137.96|135.88|138.14|136.06|137.96|135.88|0
1646828180000|2022-03-09 12:16:20|137.84|135.76|137.96|135.88|137.96|135.88|137.84|135.76|0
1646828190000|2022-03-09 12:16:30|137.84|135.76|137.84|135.76|138.02|135.94|137.77|135.69|0
1646828200000|2022-03-09 12:16:40|137.96|135.88|137.9|135.82|137.96|135.88|137.9|135.82|0
1646828210000|2022-03-09 12:16:50|138.02|135.94|138.21|136.13|138.21|136.13|137.9|135.82|0
1646828220000|2022-03-09 12:17:00|138.33|136.25|139.21|137.13|139.21|137.13|138.33|136.25|0
1646828230000|2022-03-09 12:17:10|139.08|137|139.21|137.13|139.21|137.13|139.08|137|0
1646828240000|2022-03-09 12:17:20|139.33|137.25|139.39|137.31|139.46|137.38|139.33|137.25|0
1646828250000|2022-03-09 12:17:30|139.26|137.18|139.33|137.25|139.39|137.31|139.2|137.12|0
1646828260000|2022-03-09 12:17:40|139.45|137.37|139.08|137|139.58|137.5|139.08|137|0
1646828270000|2022-03-09 12:17:50|139.39|137.31|139.58|137.5|139.58|137.5|139.39|137.31|0
1646828280000|2022-03-09 12:18:00|138.95|136.87|138.89|136.81|139.01|136.93|138.89|136.81|0
1646828290000|2022-03-09 12:18:10|138.76|136.68|139.51|137.43|139.51|137.43|138.76|136.68|0
1646828300000|2022-03-09 12:18:20|139.76|137.68|139.83|137.75|139.83|137.75|139.58|137.5|0
1646828310000|2022-03-09 12:18:30|139.7|137.62|140.2|138.12|140.2|138.12|139.7|137.62|0
1646828320000|2022-03-09 12:18:40|140.08|138|140.2|138.12|140.64|138.56|140.08|138|0
1646828330000|2022-03-09 12:18:50|140.46|138.38|140.26|138.18|140.46|138.38|140.2|138.12|0
1646828340000|2022-03-09 12:19:00|140.08|138|140.33|138.25|140.39|138.31|140.08|138|0
1646828350000|2022-03-09 12:19:10|140.46|138.38|140.26|138.18|140.46|138.38|140.2|138.12|0
1646828360000|2022-03-09 12:19:20|140.45|138.37|140.58|138.5|140.77|138.69|140.33|138.25|0
1646828370000|2022-03-09 12:19:30|140.39|138.31|140.96|138.88|140.96|138.88|140.39|138.31|0
1646828380000|2022-03-09 12:19:40|140.51|138.43|140.83|138.75|140.83|138.75|140.51|138.43|0
1646828390000|2022-03-09 12:19:50|140.71|138.63|140.71|138.63|140.71|138.63|140.45|138.37|0
1646828400000|2022-03-09 12:20:00|140.64|138.56|140.96|138.88|140.96|138.88|140.64|138.56|0
1646828410000|2022-03-09 12:20:10|141.21|139.13|141.14|139.06|141.33|139.25|141.14|139.06|0
1646828420000|2022-03-09 12:20:20|140.96|138.88|140.89|138.81|141.14|139.06|140.89|138.81|0
1646828430000|2022-03-09 12:20:30|141.08|139|141.21|139.13|141.21|139.13|141.08|139|0
1646828440000|2022-03-09 12:20:40|141.08|139|140.89|138.81|141.21|139.13|140.89|138.81|0
1646828450000|2022-03-09 12:20:50|141.08|139|141.02|138.94|141.08|139|140.96|138.88|0
1646828460000|2022-03-09 12:21:00|141.21|139.13|141.08|139|141.21|139.13|141.08|139|0
1646828470000|2022-03-09 12:21:10|141.21|139.13|141.27|139.19|141.33|139.25|141.21|139.13|0
1646828480000|2022-03-09 12:21:20|141.14|139.06|141.59|139.51|141.59|139.51|141.14|139.06|0
1646828490000|2022-03-09 12:21:30|141.33|139.25|141.58|139.5|141.58|139.5|141.33|139.25|0
1646828500000|2022-03-09 12:21:40|141.46|139.38|141.46|139.38|141.46|139.38|141.39|139.31|0
1646828510000|2022-03-09 12:21:50|141.27|139.19|141.27|139.19|141.39|139.31|141.27|139.19|0
1646828520000|2022-03-09 12:22:00|141.33|139.25|141.46|139.38|141.46|139.38|141.27|139.19|0
1646828530000|2022-03-09 12:22:10|141.14|139.06|140.76|138.68|141.14|139.06|140.76|138.68|0
1646828540000|2022-03-09 12:22:20|140.83|138.75|140.45|138.37|140.89|138.81|140.45|138.37|0
1646828550000|2022-03-09 12:22:30|140.2|138.12|139.95|137.87|140.32|138.24|139.95|137.87|0
1646828560000|2022-03-09 12:22:40|140.07|137.99|140.07|137.99|140.07|137.99|140.07|137.99|0
1646828570000|2022-03-09 12:22:50|140.01|137.93|140.07|137.99|140.07|137.99|140.01|137.93|0
1646828580000|2022-03-09 12:23:00|140.2|138.12|139.88|137.8|140.2|138.12|139.88|137.8|0
1646828590000|2022-03-09 12:23:10|139.82|137.74|139.95|137.87|139.95|137.87|139.76|137.68|0
1646828600000|2022-03-09 12:23:20|140.01|137.93|140.13|138.05|140.13|138.05|139.82|137.74|0
1646828610000|2022-03-09 12:23:30|140.07|137.99|139.82|137.74|140.07|137.99|139.82|137.74|0
1646828620000|2022-03-09 12:23:40|139.95|137.87|140.32|138.24|140.32|138.24|139.95|137.87|0
1646828630000|2022-03-09 12:23:50|140.45|138.37|140.7|138.62|140.7|138.62|140.45|138.37|0
1646828640000|2022-03-09 12:24:00|140.83|138.75|140.89|138.81|140.95|138.87|140.83|138.75|0
1646828650000|2022-03-09 12:24:10|140.95|138.87|141.2|139.12|141.2|139.12|140.95|138.87|0
1646828660000|2022-03-09 12:24:20|141.33|139.25|141.14|139.06|141.33|139.25|141.14|139.06|0
1646828670000|2022-03-09 12:24:30|141.33|139.25|140.95|138.87|141.33|139.25|140.95|138.87|0
1646828680000|2022-03-09 12:24:40|140.82|138.74|140.7|138.62|140.82|138.74|140.63|138.55|0
1646828690000|2022-03-09 12:24:50|140.57|138.49|140.13|138.05|140.57|138.49|140.13|138.05|0
1646828700000|2022-03-09 12:25:00|139.88|137.8|139.94|137.86|140.07|137.99|139.82|137.74|0
1646828710000|2022-03-09 12:25:10|139.82|137.74|139.94|137.86|139.94|137.86|139.82|137.74|0
1646828720000|2022-03-09 12:25:20|139.88|137.8|139.82|137.74|139.88|137.8|139.82|137.74|0
1646828730000|2022-03-09 12:25:30|140|137.92|140.07|137.99|140.07|137.99|140|137.92|0
1646828740000|2022-03-09 12:25:40|139.94|137.86|140.57|138.49|140.57|138.49|139.94|137.86|0
1646828750000|2022-03-09 12:25:50|140.38|138.3|140.38|138.3|140.38|138.3|140.38|138.3|0
1646828760000|2022-03-09 12:26:00|140.19|138.11|140.57|138.49|140.57|138.49|140.13|138.05|0
1646828770000|2022-03-09 12:26:10|140.95|138.87|140.57|138.49|140.95|138.87|140.57|138.49|0
1646828780000|2022-03-09 12:26:20|140.19|138.11|140.32|138.24|140.32|138.24|140.19|138.11|0
1646828790000|2022-03-09 12:26:30|139.94|137.86|140.07|137.99|140.13|138.05|139.44|137.36|0
1646828800000|2022-03-09 12:26:40|140.13|138.05|140.07|137.99|140.13|138.05|139.82|137.74|0
1646828810000|2022-03-09 12:26:50|140|137.92|140|137.92|140.07|137.99|140|137.92|0
1646828820000|2022-03-09 12:27:00|139.82|137.74|139.63|137.55|139.82|137.74|139.63|137.55|0
1646828830000|2022-03-09 12:27:10|139.57|137.49|140.13|138.05|140.13|138.05|139.57|137.49|0
1646828840000|2022-03-09 12:27:20|140.19|138.11|139.94|137.86|140.19|138.11|139.94|137.86|0
1646828850000|2022-03-09 12:27:30|140|137.92|140.32|138.24|140.32|138.24|139.94|137.86|0
1646828860000|2022-03-09 12:27:40|140.25|138.17|140.19|138.11|140.32|138.24|140.07|137.99|0
1646828870000|2022-03-09 12:27:50|140.13|138.05|140.07|137.99|140.13|138.05|139.88|137.8|0
1646828880000|2022-03-09 12:28:00|140.19|138.11|140.32|138.24|140.32|138.24|140.19|138.11|0
1646828890000|2022-03-09 12:28:10|140.44|138.36|139.82|137.74|140.44|138.36|139.82|137.74|0
1646828900000|2022-03-09 12:28:20|139.5|137.42|139.37|137.29|139.69|137.61|139.37|137.29|0
1646828910000|2022-03-09 12:28:30|139.44|137.36|139.25|137.17|139.44|137.36|139.25|137.17|0
1646828920000|2022-03-09 12:28:40|139.31|137.23|139.37|137.29|139.44|137.36|139.31|137.23|0
1646828930000|2022-03-09 12:28:50|139.44|137.36|139.69|137.61|139.75|137.67|139.44|137.36|0
1646828940000|2022-03-09 12:29:00|139.62|137.54|139.56|137.48|139.81|137.73|139.56|137.48|0
1646828950000|2022-03-09 12:29:10|139.62|137.54|139.62|137.54|139.62|137.54|139.62|137.54|0
1646828960000|2022-03-09 12:29:20|139.69|137.61|139.69|137.61|139.81|137.73|139.56|137.48|0
1646828970000|2022-03-09 12:29:30|139.75|137.67|139.69|137.61|139.81|137.73|139.69|137.61|0
1646828980000|2022-03-09 12:29:40|139.81|137.73|139.62|137.54|139.87|137.79|139.62|137.54|0
1646828990000|2022-03-09 12:29:50|139.69|137.61|139.81|137.73|139.87|137.79|139.69|137.61|0
1646829000000|2022-03-09 12:30:00|140.19|138.11|140.69|138.61|140.69|138.61|140.19|138.11|0
1646829010000|2022-03-09 12:30:10|140.57|138.49|140.69|138.61|140.69|138.61|140.57|138.49|0
1646829020000|2022-03-09 12:30:20|140.75|138.67|140.94|138.86|140.94|138.86|140.75|138.67|0
1646829030000|2022-03-09 12:30:30|140.82|138.74|140.82|138.74|141.07|138.99|140.69|138.61|0
1646829040000|2022-03-09 12:30:40|140.94|138.86|140.88|138.8|141.25|139.17|140.88|138.8|0
1646829050000|2022-03-09 12:30:50|140.94|138.86|140.25|138.17|140.94|138.86|140.25|138.17|0
1646829060000|2022-03-09 12:31:00|140.37|138.29|140.19|138.11|140.37|138.29|140.19|138.11|0
1646829070000|2022-03-09 12:31:10|140.12|138.04|140.19|138.11|140.19|138.11|140.06|137.98|0
1646829080000|2022-03-09 12:31:20|140.31|138.23|140.19|138.11|140.37|138.29|140.19|138.11|0
1646829090000|2022-03-09 12:31:30|140.06|137.98|139.94|137.86|140.06|137.98|139.81|137.73|0
1646829100000|2022-03-09 12:31:40|140.06|137.98|139.69|137.61|140.06|137.98|139.69|137.61|0
1646829110000|2022-03-09 12:31:50|139.68|137.6|139.18|137.1|139.68|137.6|139.18|137.1|0
1646829120000|2022-03-09 12:32:00|139.06|136.98|139.31|137.23|139.31|137.23|139.06|136.98|0
1646829130000|2022-03-09 12:32:10|139.18|137.1|138.81|136.73|139.18|137.1|138.81|136.73|0
1646829140000|2022-03-09 12:32:20|138.69|136.61|138.68|136.6|138.81|136.73|138.68|136.6|0
1646829150000|2022-03-09 12:32:30|138.56|136.48|138.81|136.73|138.81|136.73|138.56|136.48|0
1646829160000|2022-03-09 12:32:40|138.87|136.79|138.68|136.6|138.93|136.85|138.68|136.6|0
1646829170000|2022-03-09 12:32:50|138.62|136.54|138.68|136.6|138.68|136.6|138.62|136.54|0
1646829180000|2022-03-09 12:33:00|138.62|136.54|138.31|136.23|138.62|136.54|138.31|136.23|0
1646829190000|2022-03-09 12:33:10|138.37|136.29|138.31|136.23|138.37|136.29|138.19|136.11|0
1646829200000|2022-03-09 12:33:20|138.43|136.35|138.56|136.48|138.56|136.48|138.43|136.35|0
1646829210000|2022-03-09 12:33:30|138.49|136.41|138.93|136.85|138.93|136.85|138.49|136.41|0
1646829220000|2022-03-09 12:33:40|138.99|136.91|139.24|137.16|139.31|137.23|138.99|136.91|0
1646829230000|2022-03-09 12:33:50|139.31|137.23|139.43|137.35|139.43|137.35|139.31|137.23|0
1646829240000|2022-03-09 12:34:00|140.06|137.98|139.81|137.73|140.37|138.29|139.81|137.73|0
1646829250000|2022-03-09 12:34:10|139.56|137.48|139.37|137.29|139.68|137.6|139.37|137.29|0
1646829260000|2022-03-09 12:34:20|139.43|137.35|139.74|137.66|139.74|137.66|139.43|137.35|0
1646829270000|2022-03-09 12:34:30|139.68|137.6|140.18|138.1|140.18|138.1|139.68|137.6|0
1646829280000|2022-03-09 12:34:40|140.31|138.23|140.43|138.35|140.43|138.35|140.31|138.23|0
1646829290000|2022-03-09 12:34:50|140.56|138.48|140.74|138.66|140.74|138.66|140.56|138.48|0
1646829300000|2022-03-09 12:35:00|140.62|138.54|140.56|138.48|140.62|138.54|140.43|138.35|0
1646829310000|2022-03-09 12:35:10|140.37|138.29|140.56|138.48|140.56|138.48|140.37|138.29|0
1646829320000|2022-03-09 12:35:20|140.62|138.54|140.68|138.6|140.74|138.66|140.62|138.54|0
1646829330000|2022-03-09 12:35:30|140.81|138.73|141.06|138.98|141.06|138.98|140.81|138.73|0
1646829340000|2022-03-09 12:35:40|141.31|139.23|141.44|139.36|141.69|139.61|141.31|139.23|0
1646829350000|2022-03-09 12:35:50|141.37|139.29|140.99|138.91|141.37|139.29|140.99|138.91|0
1646829360000|2022-03-09 12:36:00|141.12|139.04|141.31|139.23|141.31|139.23|141.12|139.04|0
1646829370000|2022-03-09 12:36:10|141.56|139.48|141.31|139.23|141.56|139.48|141.19|139.11|0
1646829380000|2022-03-09 12:36:20|141.44|139.36|141.06|138.98|141.44|139.36|141.06|138.98|0
1646829390000|2022-03-09 12:36:30|140.87|138.79|140.68|138.6|140.87|138.79|140.68|138.6|0
1646829400000|2022-03-09 12:36:40|140.56|138.48|140.62|138.54|140.62|138.54|140.56|138.48|0
1646829410000|2022-03-09 12:36:50|140.56|138.48|140.56|138.48|140.56|138.48|140.43|138.35|0
1646829420000|2022-03-09 12:37:00|140.68|138.6|140.81|138.73|140.87|138.79|140.68|138.6|0
1646829430000|2022-03-09 12:37:10|140.74|138.66|140.93|138.85|140.93|138.85|140.74|138.66|0
1646829440000|2022-03-09 12:37:20|140.74|138.66|140.43|138.35|140.74|138.66|140.43|138.35|0
1646829450000|2022-03-09 12:37:30|140.3|138.22|140.43|138.35|140.43|138.35|140.24|138.16|0
1646829460000|2022-03-09 12:37:40|140.55|138.47|140.49|138.41|140.74|138.66|140.49|138.41|0
1646829470000|2022-03-09 12:37:50|140.68|138.6|140.36|138.28|140.68|138.6|140.36|138.28|0
1646829480000|2022-03-09 12:38:00|139.61|137.53|139.55|137.47|139.61|137.53|139.43|137.35|0
1646829490000|2022-03-09 12:38:10|139.43|137.35|139.05|136.97|139.43|137.35|139.05|136.97|0
1646829500000|2022-03-09 12:38:20|138.93|136.85|139.05|136.97|139.18|137.1|138.93|136.85|0
1646829510000|2022-03-09 12:38:30|139.18|137.1|139.18|137.1|139.18|137.1|138.93|136.85|0
1646829520000|2022-03-09 12:38:40|139.3|137.22|138.8|136.72|139.3|137.22|138.8|136.72|0
1646829530000|2022-03-09 12:38:50|138.68|136.6|138.43|136.35|138.68|136.6|138.43|136.35|0
1646829540000|2022-03-09 12:39:00|138.61|136.53|138.43|136.35|138.61|136.53|138.3|136.22|0
1646829550000|2022-03-09 12:39:10|138.36|136.28|138.36|136.28|138.36|136.28|138.36|136.28|0
1646829560000|2022-03-09 12:39:20|138.18|136.1|137.8|135.72|138.24|136.16|137.8|135.72|0
1646829570000|2022-03-09 12:39:30|137.93|135.85|138.18|136.1|138.18|136.1|137.93|135.85|0
1646829580000|2022-03-09 12:39:40|138.49|136.41|138.61|136.53|138.67|136.59|138.43|136.35|0
1646829590000|2022-03-09 12:39:50|138.73|136.65|138.92|136.84|138.92|136.84|138.67|136.59|0
1646829600000|2022-03-09 12:40:00|139.05|136.97|139.17|137.09|139.17|137.09|139.05|136.97|0
1646829610000|2022-03-09 12:40:10|139.11|137.03|139.3|137.22|139.3|137.22|139.05|136.97|0
1646829620000|2022-03-09 12:40:20|139.23|137.15|139.3|137.22|139.3|137.22|139.17|137.09|0
1646829630000|2022-03-09 12:40:30|139.17|137.09|139.17|137.09|139.36|137.28|139.05|136.97|0
1646829640000|2022-03-09 12:40:40|139.11|137.03|139.3|137.22|139.3|137.22|139.11|137.03|0
1646829650000|2022-03-09 12:40:50|139.17|137.09|139.48|137.4|139.48|137.4|139.05|136.97|0
1646829660000|2022-03-09 12:41:00|139.05|136.97|139.42|137.34|139.42|137.34|139.05|136.97|0
1646829670000|2022-03-09 12:41:10|139.48|137.4|139.61|137.53|139.61|137.53|139.48|137.4|0
1646829680000|2022-03-09 12:41:20|139.23|137.15|139.55|137.47|139.55|137.47|139.23|137.15|0
1646829690000|2022-03-09 12:41:30|139.61|137.53|139.36|137.28|139.61|137.53|139.36|137.28|0
1646829700000|2022-03-09 12:41:40|139.3|137.22|139.36|137.28|139.36|137.28|139.3|137.22|0
1646829710000|2022-03-09 12:41:50|139.3|137.22|139.3|137.22|139.3|137.22|139.3|137.22|0
1646829720000|2022-03-09 12:42:00|139.17|137.09|139.3|137.22|139.36|137.28|139.17|137.09|0
1646829730000|2022-03-09 12:42:10|139.42|137.34|139.17|137.09|139.42|137.34|139.17|137.09|0
1646829740000|2022-03-09 12:42:20|139.23|137.15|139.23|137.15|139.29|137.21|139.23|137.15|0
1646829750000|2022-03-09 12:42:30|139.29|137.21|139.29|137.21|139.29|137.21|139.17|137.09|0
1646829760000|2022-03-09 12:42:40|139.35|137.27|139.35|137.27|139.35|137.27|139.29|137.21|0
1646829770000|2022-03-09 12:42:50|139.42|137.34|139.04|136.96|139.48|137.4|139.04|136.96|0
1646829780000|2022-03-09 12:43:00|139.1|137.02|139.23|137.15|139.23|137.15|139.1|137.02|0
1646829790000|2022-03-09 12:43:10|139.29|137.21|139.42|137.34|139.42|137.34|139.29|137.21|0
1646829800000|2022-03-09 12:43:20|139.54|137.46|139.17|137.09|139.54|137.46|139.17|137.09|0
1646829810000|2022-03-09 12:43:30|139.29|137.21|139.29|137.21|139.29|137.21|139.17|137.09|0
1646829820000|2022-03-09 12:43:40|139.48|137.4|139.42|137.34|139.48|137.4|139.42|137.34|0
1646829830000|2022-03-09 12:43:50|139.54|137.46|139.48|137.4|139.54|137.46|139.42|137.34|0
1646829840000|2022-03-09 12:44:00|139.54|137.46|140.42|138.34|140.42|138.34|139.54|137.46|0
1646829850000|2022-03-09 12:44:10|140.35|138.27|140.86|138.78|140.86|138.78|140.35|138.27|0
1646829860000|2022-03-09 12:44:20|141.11|139.03|141.3|139.22|141.43|139.35|141.11|139.03|0
1646829870000|2022-03-09 12:44:30|141.36|139.28|141.43|139.35|141.43|139.35|141.3|139.22|0
1646829880000|2022-03-09 12:44:40|141.55|139.47|141.17|139.09|141.55|139.47|141.17|139.09|0
1646829890000|2022-03-09 12:44:50|141.36|139.28|141.17|139.09|141.55|139.47|141.17|139.09|0
1646829900000|2022-03-09 12:45:00|141.23|139.15|141.05|138.97|141.43|139.35|141.05|138.97|0
1646829910000|2022-03-09 12:45:10|140.98|138.9|141.3|139.22|141.3|139.22|140.98|138.9|0
1646829920000|2022-03-09 12:45:20|141.49|139.41|141.74|139.66|141.8|139.72|141.49|139.41|0
1646829930000|2022-03-09 12:45:30|141.8|139.72|142.56|140.48|142.69|140.61|141.8|139.72|0
1646829940000|2022-03-09 12:45:40|142.62|140.54|142.37|140.29|142.62|140.54|142.37|140.29|0
1646829950000|2022-03-09 12:45:50|142.44|140.36|142.31|140.23|142.44|140.36|142.31|140.23|0
1646829960000|2022-03-09 12:46:00|142.44|140.36|142.69|140.61|142.69|140.61|142.31|140.23|0
1646829970000|2022-03-09 12:46:10|142.88|140.8|142.82|140.74|142.94|140.86|142.82|140.74|0
1646829980000|2022-03-09 12:46:20|142.5|140.42|142.18|140.1|142.5|140.42|142.18|140.1|0
1646829990000|2022-03-09 12:46:30|142.24|140.16|141.68|139.6|142.24|140.16|141.68|139.6|0
1646830000000|2022-03-09 12:46:40|141.55|139.47|141.93|139.85|142.18|140.1|141.55|139.47|0
1646830010000|2022-03-09 12:46:50|141.8|139.72|141.99|139.91|141.99|139.91|141.8|139.72|0
1646830020000|2022-03-09 12:47:00|141.93|139.85|141.8|139.72|141.99|139.91|141.8|139.72|0
1646830030000|2022-03-09 12:47:10|141.68|139.6|141.55|139.47|141.68|139.6|141.55|139.47|0
1646830040000|2022-03-09 12:47:20|141.36|139.28|141.3|139.22|141.36|139.28|141.17|139.09|0
1646830050000|2022-03-09 12:47:30|141.1|139.02|141.3|139.22|141.3|139.22|140.79|138.71|0
1646830060000|2022-03-09 12:47:40|141.42|139.34|141.17|139.09|141.42|139.34|141.17|139.09|0
1646830070000|2022-03-09 12:47:50|141.04|138.96|140.98|138.9|141.04|138.96|140.92|138.84|0
1646830080000|2022-03-09 12:48:00|141.04|138.96|140.98|138.9|141.04|138.96|140.98|138.9|0
1646830090000|2022-03-09 12:48:10|140.85|138.77|140.98|138.9|140.98|138.9|140.79|138.71|0
1646830100000|2022-03-09 12:48:20|141.04|138.96|140.22|138.14|141.04|138.96|140.22|138.14|0
1646830110000|2022-03-09 12:48:30|140.29|138.21|140.41|138.33|140.41|138.33|140.29|138.21|0
1646830120000|2022-03-09 12:48:40|140.79|138.71|140.6|138.52|140.79|138.71|140.54|138.46|0
1646830130000|2022-03-09 12:48:50|140.66|138.58|140.54|138.46|140.79|138.71|140.41|138.33|0
1646830140000|2022-03-09 12:49:00|140.41|138.33|140.16|138.08|140.41|138.33|140.16|138.08|0
1646830150000|2022-03-09 12:49:10|140.04|137.96|139.66|137.58|140.04|137.96|139.66|137.58|0
1646830160000|2022-03-09 12:49:20|139.54|137.46|139.66|137.58|139.66|137.58|139.54|137.46|0
1646830170000|2022-03-09 12:49:30|139.79|137.71|139.79|137.71|139.79|137.71|139.66|137.58|0
1646830180000|2022-03-09 12:49:40|139.85|137.77|140.41|138.33|140.41|138.33|139.85|137.77|0
1646830190000|2022-03-09 12:49:50|140.54|138.46|140.85|138.77|140.98|138.9|140.54|138.46|0
1646830200000|2022-03-09 12:50:00|141.04|138.96|141.17|139.09|141.29|139.21|141.04|138.96|0
1646830210000|2022-03-09 12:50:10|141.04|138.96|140.79|138.71|141.04|138.96|140.79|138.71|0
1646830220000|2022-03-09 12:50:20|140.66|138.58|140.6|138.52|140.66|138.58|140.6|138.52|0
1646830230000|2022-03-09 12:50:30|140.66|138.58|141.04|138.96|141.04|138.96|140.6|138.52|0
1646830240000|2022-03-09 12:50:40|140.79|138.71|141.04|138.96|141.04|138.96|140.79|138.71|0
1646830250000|2022-03-09 12:50:50|141.17|139.09|141.29|139.21|141.42|139.34|141.17|139.09|0
1646830260000|2022-03-09 12:51:00|141.17|139.09|142.05|139.97|142.05|139.97|141.17|139.09|0
1646830270000|2022-03-09 12:51:10|142.18|140.1|142.05|139.97|142.24|140.16|142.05|139.97|0
1646830280000|2022-03-09 12:51:20|141.92|139.84|141.92|139.84|141.92|139.84|141.86|139.78|0
1646830290000|2022-03-09 12:51:30|142.05|139.97|142.05|139.97|142.05|139.97|141.98|139.9|0
1646830300000|2022-03-09 12:51:40|142.3|140.22|142.3|140.22|142.43|140.35|142.17|140.09|0
1646830310000|2022-03-09 12:51:50|142.36|140.28|142.36|140.28|142.36|140.28|142.36|140.28|0
1646830320000|2022-03-09 12:52:00|142.43|140.35|142.43|140.35|142.43|140.35|142.17|140.09|0
1646830330000|2022-03-09 12:52:10|142.49|140.41|142.68|140.6|142.68|140.6|142.36|140.28|0
1646830340000|2022-03-09 12:52:20|142.61|140.53|142.49|140.41|142.68|140.6|142.49|140.41|0
1646830350000|2022-03-09 12:52:30|142.43|140.35|142.43|140.35|142.49|140.41|142.43|140.35|0
1646830360000|2022-03-09 12:52:40|142.55|140.47|142.3|140.22|142.55|140.47|142.3|140.22|0
1646830370000|2022-03-09 12:52:50|142.43|140.35|142.3|140.22|142.49|140.41|142.17|140.09|0
1646830380000|2022-03-09 12:53:00|142.11|140.03|142.05|139.97|142.17|140.09|142.05|139.97|0
1646830390000|2022-03-09 12:53:10|142.11|140.03|142.17|140.09|142.17|140.09|142.11|140.03|0
1646830400000|2022-03-09 12:53:20|142.3|140.22|142.3|140.22|142.43|140.35|142.3|140.22|0
1646830410000|2022-03-09 12:53:30|142.23|140.15|142.23|140.15|142.23|140.15|142.23|140.15|0
1646830420000|2022-03-09 12:53:40|142.17|140.09|141.92|139.84|142.17|140.09|141.92|139.84|0
1646830430000|2022-03-09 12:53:50|142.11|140.03|142.3|140.22|142.3|140.22|142.11|140.03|0
1646830440000|2022-03-09 12:54:00|142.17|140.09|142.17|140.09|142.3|140.22|142.17|140.09|0
1646830450000|2022-03-09 12:54:10|142.04|139.96|142.04|139.96|142.04|139.96|141.92|139.84|0
1646830460000|2022-03-09 12:54:20|141.92|139.84|141.92|139.84|141.92|139.84|141.92|139.84|0
1646830470000|2022-03-09 12:54:30|142.17|140.09|142.17|140.09|142.3|140.22|142.17|140.09|0
1646830480000|2022-03-09 12:54:40|142.3|140.22|142.36|140.28|142.48|140.4|142.3|140.22|0
1646830490000|2022-03-09 12:54:50|142.3|140.22|142.42|140.34|142.42|140.34|142.3|140.22|0
1646830500000|2022-03-09 12:55:00|142.36|140.28|142.8|140.72|142.86|140.78|142.36|140.28|0
1646830510000|2022-03-09 12:55:10|143.06|140.98|142.93|140.85|143.06|140.98|142.93|140.85|0
1646830520000|2022-03-09 12:55:20|142.86|140.78|142.8|140.72|142.86|140.78|142.8|140.72|0
1646830530000|2022-03-09 12:55:30|142.93|140.85|143.06|140.98|143.06|140.98|142.93|140.85|0
1646830540000|2022-03-09 12:55:40|143.18|141.1|143.18|141.1|143.18|141.1|143.18|141.1|0
1646830550000|2022-03-09 12:55:50|142.93|140.85|142.68|140.6|142.93|140.85|142.68|140.6|0
1646830560000|2022-03-09 12:56:00|142.48|140.4|143.18|141.1|143.18|141.1|142.48|140.4|0
1646830570000|2022-03-09 12:56:10|142.93|140.85|142.29|140.21|142.99|140.91|142.29|140.21|0
1646830580000|2022-03-09 12:56:20|142.17|140.09|142.23|140.15|142.36|140.28|142.17|140.09|0
1646830590000|2022-03-09 12:56:30|142.17|140.09|142.17|140.09|142.17|140.09|142.04|139.96|0
1646830600000|2022-03-09 12:56:40|142.23|140.15|142.42|140.34|142.42|140.34|142.23|140.15|0
1646830610000|2022-03-09 12:56:50|142.29|140.21|142.42|140.34|142.42|140.34|142.29|140.21|0
1646830620000|2022-03-09 12:57:00|142.29|140.21|142.23|140.15|142.48|140.4|142.23|140.15|0
1646830630000|2022-03-09 12:57:10|141.91|139.83|141.91|139.83|141.91|139.83|141.91|139.83|0
1646830640000|2022-03-09 12:57:20|141.79|139.71|141.97|139.89|141.97|139.89|141.79|139.71|0
1646830650000|2022-03-09 12:57:30|141.91|139.83|141.66|139.58|141.91|139.83|141.66|139.58|0
1646830660000|2022-03-09 12:57:40|141.79|139.71|141.79|139.71|141.97|139.89|141.79|139.71|0
1646830670000|2022-03-09 12:57:50|141.66|139.58|141.66|139.58|141.79|139.71|141.66|139.58|0
1646830680000|2022-03-09 12:58:00|141.79|139.71|141.59|139.51|141.79|139.71|141.53|139.45|0
1646830690000|2022-03-09 12:58:10|141.66|139.58|141.53|139.45|141.66|139.58|141.41|139.33|0
1646830700000|2022-03-09 12:58:20|141.66|139.58|142.42|140.34|142.42|140.34|141.66|139.58|0
1646830710000|2022-03-09 12:58:30|142.67|140.59|142.86|140.78|142.99|140.91|142.67|140.59|0
1646830720000|2022-03-09 12:58:40|142.73|140.65|142.73|140.65|142.73|140.65|142.42|140.34|0
1646830730000|2022-03-09 12:58:50|142.67|140.59|143.18|141.1|143.18|141.1|142.67|140.59|0
1646830740000|2022-03-09 12:59:00|143.31|141.23|143.75|141.67|143.94|141.86|143.31|141.23|0
1646830750000|2022-03-09 12:59:10|143.69|141.61|143.62|141.54|143.69|141.61|143.43|141.35|0
1646830760000|2022-03-09 12:59:20|143.69|141.61|143.81|141.73|143.81|141.73|143.56|141.48|0
1646830770000|2022-03-09 12:59:30|143.69|141.61|143.81|141.73|143.94|141.86|143.69|141.61|0
1646830780000|2022-03-09 12:59:40|143.69|141.61|143.18|141.1|143.75|141.67|143.18|141.1|0
1646830790000|2022-03-09 12:59:50|143.43|141.35|143.43|141.35|143.43|141.35|143.18|141.1|0
1646830800000|2022-03-09 13:00:00|143.69|141.61|144.07|141.99|144.07|141.99|143.69|141.61|0
1646830810000|2022-03-09 13:00:10|144.45|142.37|144.71|142.63|144.84|142.76|144.45|142.37|0
1646830820000|2022-03-09 13:00:20|144.58|142.5|144.32|142.24|144.58|142.5|144.2|142.12|0
1646830830000|2022-03-09 13:00:30|144.13|142.05|144.26|142.18|144.26|142.18|144.07|141.99|0
1646830840000|2022-03-09 13:00:40|144.07|141.99|144.32|142.24|144.38|142.3|144.07|141.99|0
1646830850000|2022-03-09 13:00:50|144.58|142.5|144.58|142.5|144.96|142.88|144.58|142.5|0
1646830860000|2022-03-09 13:01:00|144.71|142.63|144.45|142.37|144.83|142.75|144.45|142.37|0
1646830870000|2022-03-09 13:01:10|144.32|142.24|144.32|142.24|144.45|142.37|144.32|142.24|0
1646830880000|2022-03-09 13:01:20|144.58|142.5|144.32|142.24|144.58|142.5|144.32|142.24|0
1646830890000|2022-03-09 13:01:30|144.13|142.05|144.45|142.37|144.45|142.37|144.13|142.05|0
1646830900000|2022-03-09 13:01:40|144.58|142.5|144.32|142.24|144.58|142.5|144.32|142.24|0
1646830910000|2022-03-09 13:01:50|144.45|142.37|144.51|142.43|144.58|142.5|144.38|142.3|0
1646830920000|2022-03-09 13:02:00|144.45|142.37|144.25|142.17|144.64|142.56|144.25|142.17|0
1646830930000|2022-03-09 13:02:10|144.58|142.5|144.96|142.88|144.96|142.88|144.58|142.5|0
1646830940000|2022-03-09 13:02:20|145.22|143.14|145.73|143.65|145.86|143.78|145.09|143.01|0
1646830950000|2022-03-09 13:02:30|146.12|144.04|146.24|144.16|146.31|144.23|145.47|143.39|0
1646830970000|2022-03-09 13:02:50|146.37|144.29|146.11|144.03|146.37|144.29|146.11|144.03|0
1646830980000|2022-03-09 13:03:00|145.6|143.52|145.09|143.01|145.6|143.52|145.09|143.01|0
1646830990000|2022-03-09 13:03:10|145.15|143.07|145.6|143.52|145.6|143.52|145.15|143.07|0
1646831000000|2022-03-09 13:03:20|145.79|143.71|145.47|143.39|145.79|143.71|145.4|143.32|0
1646831010000|2022-03-09 13:03:30|145.73|143.65|145.86|143.78|145.86|143.78|145.73|143.65|0
1646831020000|2022-03-09 13:03:40|145.79|143.71|145.21|143.13|145.79|143.71|145.21|143.13|0
1646831030000|2022-03-09 13:03:50|145.34|143.26|145.4|143.32|145.47|143.39|145.21|143.13|0
1646831040000|2022-03-09 13:04:00|145.47|143.39|145.34|143.26|145.53|143.45|145.34|143.26|0
1646831050000|2022-03-09 13:04:10|145.09|143.01|144.83|142.75|145.09|143.01|144.57|142.49|0
1646831060000|2022-03-09 13:04:20|144.32|142.24|144.32|142.24|144.32|142.24|144.32|142.24|0
1646831070000|2022-03-09 13:04:30|144.06|141.98|144.12|142.04|144.12|142.04|143.74|141.66|0
1646831080000|2022-03-09 13:04:40|144.19|142.11|143.55|141.47|144.32|142.24|143.55|141.47|0
1646831090000|2022-03-09 13:04:50|143.68|141.6|143.68|141.6|143.68|141.6|143.55|141.47|0
1646831100000|2022-03-09 13:05:00|143.55|141.47|143.81|141.73|143.81|141.73|143.42|141.34|0
1646831110000|2022-03-09 13:05:10|143.42|141.34|143.68|141.6|143.68|141.6|143.42|141.34|0
1646831120000|2022-03-09 13:05:20|143.55|141.47|143.55|141.47|143.55|141.47|143.55|141.47|0
1646831130000|2022-03-09 13:05:30|143.68|141.6|143.3|141.22|143.68|141.6|143.3|141.22|0
1646831140000|2022-03-09 13:05:40|143.17|141.09|142.66|140.58|143.3|141.22|142.66|140.58|0
1646831150000|2022-03-09 13:05:50|142.79|140.71|140.6|138.52|142.79|140.71|140.6|138.52|0
1646831160000|2022-03-09 13:06:00|140.41|138.33|140.28|138.2|140.54|138.46|140.28|138.2|0
1646831170000|2022-03-09 13:06:10|140.41|138.33|140.72|138.64|140.72|138.64|140.41|138.33|0
1646831180000|2022-03-09 13:06:20|141.3|139.22|141.04|138.96|141.55|139.47|141.04|138.96|0
1646831190000|2022-03-09 13:06:30|140.85|138.77|141.17|139.09|141.17|139.09|140.85|138.77|0
1646831200000|2022-03-09 13:06:40|141.23|139.15|140.91|138.83|141.36|139.28|140.91|138.83|0
1646831210000|2022-03-09 13:06:50|140.98|138.9|141.04|138.96|141.17|139.09|140.98|138.9|0
1646831220000|2022-03-09 13:07:00|141.23|139.15|141.17|139.09|141.23|139.15|141.1|139.02|0
1646831230000|2022-03-09 13:07:10|141.23|139.15|141.3|139.22|141.3|139.22|141.04|138.96|0
1646831240000|2022-03-09 13:07:20|141.42|139.34|141.55|139.47|141.55|139.47|141.42|139.34|0
1646831250000|2022-03-09 13:07:30|141.61|139.53|141.17|139.09|141.61|139.53|141.17|139.09|0
1646831260000|2022-03-09 13:07:40|141.55|139.47|141.61|139.53|141.68|139.6|141.55|139.47|0
1646831270000|2022-03-09 13:07:50|141.68|139.6|141.42|139.34|141.8|139.72|141.42|139.34|0
1646831280000|2022-03-09 13:08:00|141.48|139.4|141.42|139.34|141.48|139.4|141.36|139.28|0
1646831290000|2022-03-09 13:08:10|141.48|139.4|141.74|139.66|141.8|139.72|141.48|139.4|0
1646831300000|2022-03-09 13:08:20|141.93|139.85|141.93|139.85|141.99|139.91|141.93|139.85|0
1646831310000|2022-03-09 13:08:30|141.99|139.91|141.68|139.6|141.99|139.91|141.68|139.6|0
1646831320000|2022-03-09 13:08:40|141.8|139.72|141.93|139.85|141.93|139.85|141.8|139.72|0
1646831330000|2022-03-09 13:08:50|141.8|139.72|141.99|139.91|141.99|139.91|141.8|139.72|0
1646831340000|2022-03-09 13:09:00|141.86|139.78|141.8|139.72|141.86|139.78|141.8|139.72|0
1646831350000|2022-03-09 13:09:10|141.42|139.34|141.29|139.21|141.48|139.4|141.29|139.21|0
1646831360000|2022-03-09 13:09:20|141.55|139.47|142.12|140.04|142.12|140.04|141.55|139.47|0
1646831370000|2022-03-09 13:09:30|142.06|139.98|142.31|140.23|142.31|140.23|142.06|139.98|0
1646831380000|2022-03-09 13:09:40|142.57|140.49|142.31|140.23|142.63|140.55|142.31|140.23|0
1646831390000|2022-03-09 13:09:50|142.57|140.49|142.82|140.74|142.82|140.74|142.57|140.49|0
1646831400000|2022-03-09 13:10:00|142.69|140.61|142.57|140.49|142.69|140.61|142.57|140.49|0
1646831410000|2022-03-09 13:10:10|142.95|140.87|142.69|140.61|142.95|140.87|142.69|140.61|0
1646831420000|2022-03-09 13:10:20|142.82|140.74|142.82|140.74|143.08|141|142.69|140.61|0
1646831430000|2022-03-09 13:10:30|142.69|140.61|142.82|140.74|142.95|140.87|142.69|140.61|0
1646831440000|2022-03-09 13:10:40|143.08|141|143.14|141.06|143.14|141.06|143.01|140.93|0
1646831450000|2022-03-09 13:10:50|143.21|141.13|142.95|140.87|143.33|141.25|142.95|140.87|0
1646831460000|2022-03-09 13:11:00|142.88|140.8|142.69|140.61|142.88|140.8|142.44|140.36|0
1646831470000|2022-03-09 13:11:10|142.63|140.55|142.56|140.48|142.63|140.55|142.56|140.48|0
1646831480000|2022-03-09 13:11:20|142.44|140.36|142.44|140.36|142.44|140.36|142.31|140.23|0
1646831490000|2022-03-09 13:11:30|142.31|140.23|142.56|140.48|142.69|140.61|142.31|140.23|0
1646831500000|2022-03-09 13:11:40|142.5|140.42|142.69|140.61|142.69|140.61|142.5|140.42|0
1646831510000|2022-03-09 13:11:50|142.56|140.48|142.56|140.48|142.56|140.48|142.5|140.42|0
1646831520000|2022-03-09 13:12:00|142.69|140.61|142.56|140.48|142.69|140.61|142.56|140.48|0
1646831530000|2022-03-09 13:12:10|142.5|140.42|142.18|140.1|142.5|140.42|142.18|140.1|0
1646831540000|2022-03-09 13:12:20|141.86|139.78|141.6|139.52|142.05|139.97|141.35|139.27|0
1646831550000|2022-03-09 13:12:30|141.29|139.21|141.42|139.34|141.42|139.34|141.16|139.08|0
1646831560000|2022-03-09 13:12:40|141.29|139.21|141.16|139.08|141.29|139.21|141.03|138.95|0
1646831570000|2022-03-09 13:12:50|141.03|138.95|141.16|139.08|141.16|139.08|140.91|138.83|0
1646831580000|2022-03-09 13:13:00|140.91|138.83|140.53|138.45|140.91|138.83|140.53|138.45|0
1646831590000|2022-03-09 13:13:10|140.59|138.51|140.97|138.89|140.97|138.89|140.53|138.45|0
1646831600000|2022-03-09 13:13:20|140.84|138.76|140.65|138.57|140.84|138.76|140.65|138.57|0
1646831610000|2022-03-09 13:13:30|140.78|138.7|140.65|138.57|140.78|138.7|140.65|138.57|0
1646831620000|2022-03-09 13:13:40|140.52|138.44|140.52|138.44|140.65|138.57|140.46|138.38|0
1646831630000|2022-03-09 13:13:50|140.65|138.57|140.91|138.83|140.97|138.89|140.65|138.57|0
1646831640000|2022-03-09 13:14:00|140.78|138.7|140.52|138.44|140.78|138.7|140.52|138.44|0
1646831650000|2022-03-09 13:14:10|140.78|138.7|140.65|138.57|140.9|138.82|140.65|138.57|0
1646831660000|2022-03-09 13:14:20|140.52|138.44|140.58|138.5|140.58|138.5|140.46|138.38|0
1646831670000|2022-03-09 13:14:30|140.78|138.7|140.65|138.57|140.97|138.89|140.52|138.44|0
1646831680000|2022-03-09 13:14:40|140.27|138.19|139.89|137.81|140.27|138.19|139.89|137.81|0
1646831690000|2022-03-09 13:14:50|140.02|137.94|140.14|138.06|140.14|138.06|139.89|137.81|0
1646831700000|2022-03-09 13:15:00|140.2|138.12|141.22|139.14|141.22|139.14|140.2|138.12|0
1646831710000|2022-03-09 13:15:10|141.28|139.2|140.9|138.82|141.54|139.46|140.9|138.82|0
1646831720000|2022-03-09 13:15:20|140.96|138.88|141.03|138.95|141.16|139.08|140.84|138.76|0
1646831730000|2022-03-09 13:15:30|140.9|138.82|141.03|138.95|141.03|138.95|140.78|138.7|0
1646831740000|2022-03-09 13:15:40|141.09|139.01|141.16|139.08|141.16|139.08|141.03|138.95|0
1646831750000|2022-03-09 13:15:50|141.09|139.01|140.58|138.5|141.09|139.01|140.58|138.5|0
1646831760000|2022-03-09 13:16:00|140.65|138.57|140.52|138.44|140.78|138.7|140.52|138.44|0
1646831770000|2022-03-09 13:16:10|140.27|138.19|140.14|138.06|140.27|138.19|140.14|138.06|0
1646831780000|2022-03-09 13:16:20|140.27|138.19|140.65|138.57|140.77|138.69|140.27|138.19|0
1646831790000|2022-03-09 13:16:30|140.84|138.76|141.03|138.95|141.03|138.95|140.84|138.76|0
1646831800000|2022-03-09 13:16:40|140.77|138.69|140.9|138.82|140.9|138.82|140.77|138.69|0
1646831810000|2022-03-09 13:16:50|140.77|138.69|140.52|138.44|140.77|138.69|140.52|138.44|0
1646831820000|2022-03-09 13:17:00|140.45|138.37|140.65|138.57|140.65|138.57|140.45|138.37|0
1646831830000|2022-03-09 13:17:10|140.77|138.69|140.77|138.69|140.77|138.69|140.65|138.57|0
1646831840000|2022-03-09 13:17:20|140.65|138.57|140.52|138.44|140.77|138.69|140.52|138.44|0
1646831850000|2022-03-09 13:17:30|140.58|138.5|141.09|139.01|141.09|139.01|140.58|138.5|0
1646831860000|2022-03-09 13:17:40|141.15|139.07|141.28|139.2|141.28|139.2|141.15|139.07|0
1646831870000|2022-03-09 13:17:50|141.15|139.07|140.9|138.82|141.15|139.07|140.9|138.82|0
1646831880000|2022-03-09 13:18:00|141.09|139.01|141.15|139.07|141.15|139.07|141.09|139.01|0
1646831890000|2022-03-09 13:18:10|141.03|138.95|141.28|139.2|141.28|139.2|141.03|138.95|0
1646831900000|2022-03-09 13:18:20|141.21|139.13|141.21|139.13|141.21|139.13|141.21|139.13|0
1646831910000|2022-03-09 13:18:30|141.28|139.2|141.03|138.95|141.28|139.2|141.03|138.95|0
1646831920000|2022-03-09 13:18:40|141.09|139.01|141.21|139.13|141.21|139.13|141.09|139.01|0
1646831930000|2022-03-09 13:18:50|141.15|139.07|141.41|139.33|141.41|139.33|141.15|139.07|0
1646831940000|2022-03-09 13:19:00|141.53|139.45|141.41|139.33|141.59|139.51|141.41|139.33|0
1646831950000|2022-03-09 13:19:10|141.53|139.45|141.53|139.45|141.53|139.45|141.53|139.45|0
1646831960000|2022-03-09 13:19:20|141.59|139.51|141.66|139.58|141.79|139.71|141.59|139.51|0
1646831970000|2022-03-09 13:19:30|141.79|139.71|141.79|139.71|141.79|139.71|141.79|139.71|0
1646831980000|2022-03-09 13:19:40|141.53|139.45|141.66|139.58|141.66|139.58|141.53|139.45|0
1646831990000|2022-03-09 13:19:50|141.41|139.33|141.72|139.64|141.72|139.64|141.41|139.33|0
1646832000000|2022-03-09 13:20:00|141.47|139.39|141.15|139.07|141.47|139.39|141.15|139.07|0
1646832010000|2022-03-09 13:20:10|141.08|139|141.4|139.32|141.4|139.32|141.08|139|0
1646832020000|2022-03-09 13:20:20|141.53|139.45|141.53|139.45|141.66|139.58|141.53|139.45|0
1646832030000|2022-03-09 13:20:30|141.47|139.39|141.53|139.45|141.53|139.45|141.47|139.39|0
1646832040000|2022-03-09 13:20:40|141.4|139.32|141.53|139.45|141.53|139.45|141.4|139.32|0
1646832050000|2022-03-09 13:20:50|141.46|139.38|141.4|139.32|141.46|139.38|141.28|139.2|0
1646832060000|2022-03-09 13:21:00|141.46|139.38|141.02|138.94|141.59|139.51|141.02|138.94|0
1646832070000|2022-03-09 13:21:10|140.7|138.62|140.83|138.75|140.83|138.75|140.7|138.62|0
1646832080000|2022-03-09 13:21:20|140.77|138.69|140.77|138.69|140.89|138.81|140.77|138.69|0
1646832090000|2022-03-09 13:21:30|140.83|138.75|141.15|139.07|141.15|139.07|140.77|138.69|0
1646832100000|2022-03-09 13:21:40|141.4|139.32|141.28|139.2|141.4|139.32|141.28|139.2|0
1646832110000|2022-03-09 13:21:50|141.02|138.94|140.95|138.87|141.02|138.94|140.89|138.81|0
1646832120000|2022-03-09 13:22:00|140.51|138.43|140.13|138.05|140.51|138.43|140.13|138.05|0
1646832130000|2022-03-09 13:22:10|140.01|137.93|140.26|138.18|140.26|138.18|139.63|137.55|0
1646832140000|2022-03-09 13:22:20|140.13|138.05|139.88|137.8|140.13|138.05|139.88|137.8|0
1646832150000|2022-03-09 13:22:30|140.01|137.93|140.13|138.05|140.26|138.18|140.01|137.93|0
1646832160000|2022-03-09 13:22:40|140.07|137.99|140.13|138.05|140.13|138.05|140.01|137.93|0
1646832170000|2022-03-09 13:22:50|140.26|138.18|139.88|137.8|140.26|138.18|139.88|137.8|0
1646832180000|2022-03-09 13:23:00|139.75|137.67|139.5|137.42|139.75|137.67|139.31|137.23|0
1646832190000|2022-03-09 13:23:10|139.75|137.67|139.56|137.48|139.75|137.67|139.5|137.42|0
1646832200000|2022-03-09 13:23:20|139.69|137.61|139.37|137.29|139.69|137.61|139.25|137.17|0
1646832210000|2022-03-09 13:23:30|139.63|137.55|139.25|137.17|139.63|137.55|139.12|137.04|0
1646832220000|2022-03-09 13:23:40|139.31|137.23|139|136.92|139.31|137.23|138.87|136.79|0
1646832230000|2022-03-09 13:23:50|139.12|137.04|139.25|137.17|139.25|137.17|139.12|137.04|0
1646832240000|2022-03-09 13:24:00|139.12|137.04|139.37|137.29|139.37|137.29|139.12|137.04|0
1646832250000|2022-03-09 13:24:10|139.5|137.42|139.75|137.67|140|137.92|139.37|137.29|0
1646832260000|2022-03-09 13:24:20|140.13|138.05|140.13|138.05|140.26|138.18|140.13|138.05|0
1646832270000|2022-03-09 13:24:30|140.26|138.18|140.57|138.49|140.64|138.56|140.26|138.18|0
1646832280000|2022-03-09 13:24:40|140.64|138.56|140.51|138.43|140.64|138.56|140.51|138.43|0
1646832290000|2022-03-09 13:24:50|140.7|138.62|140.7|138.62|140.76|138.68|140.64|138.56|0
1646832300000|2022-03-09 13:25:00|140.76|138.68|140.64|138.56|140.76|138.68|140.64|138.56|0
1646832310000|2022-03-09 13:25:10|140.19|138.11|140.7|138.62|140.7|138.62|140.19|138.11|0
1646832320000|2022-03-09 13:25:20|140.76|138.68|140.95|138.87|141.02|138.94|140.76|138.68|0
1646832330000|2022-03-09 13:25:30|141.02|138.94|142.03|139.95|142.03|139.95|141.02|138.94|0
1646832340000|2022-03-09 13:25:40|142.16|140.08|142.67|140.59|142.67|140.59|142.16|140.08|0
1646832350000|2022-03-09 13:25:50|142.54|140.46|142.35|140.27|142.61|140.53|142.35|140.27|0
1646832360000|2022-03-09 13:26:00|142.29|140.21|142.16|140.08|142.42|140.34|142.16|140.08|0
1646832370000|2022-03-09 13:26:10|142.03|139.95|142.16|140.08|142.29|140.21|142.03|139.95|0
1646832380000|2022-03-09 13:26:20|142.22|140.14|142.09|140.01|142.22|140.14|141.97|139.89|0
1646832390000|2022-03-09 13:26:30|142.16|140.08|142.03|139.95|142.16|140.08|141.97|139.89|0
1646832400000|2022-03-09 13:26:40|141.97|139.89|142.03|139.95|142.09|140.01|141.97|139.89|0
1646832410000|2022-03-09 13:26:50|141.97|139.89|141.9|139.82|142.03|139.95|141.9|139.82|0
1646832420000|2022-03-09 13:27:00|142.16|140.08|142.16|140.08|142.16|140.08|142.03|139.95|0
1646832430000|2022-03-09 13:27:10|142.29|140.21|142.41|140.33|142.48|140.4|142.29|140.21|0
1646832440000|2022-03-09 13:27:20|142.48|140.4|142.54|140.46|142.54|140.46|142.48|140.4|0
1646832450000|2022-03-09 13:27:30|142.93|140.85|142.8|140.72|142.93|140.85|142.8|140.72|0
1646832460000|2022-03-09 13:27:40|142.67|140.59|142.03|139.95|142.8|140.72|142.03|139.95|0
1646832470000|2022-03-09 13:27:50|142.48|140.4|141.78|139.7|142.48|140.4|141.78|139.7|0
1646832480000|2022-03-09 13:28:00|141.9|139.82|141.9|139.82|141.9|139.82|141.78|139.7|0
1646832490000|2022-03-09 13:28:10|141.78|139.7|141.65|139.57|141.84|139.76|141.65|139.57|0
1646832500000|2022-03-09 13:28:20|141.9|139.82|141.78|139.7|142.03|139.95|141.78|139.7|0
1646832510000|2022-03-09 13:28:30|142.03|139.95|142.16|140.08|142.29|140.21|142.03|139.95|0
1646832520000|2022-03-09 13:28:40|142.03|139.95|142.92|140.84|142.92|140.84|142.03|139.95|0
1646832530000|2022-03-09 13:28:50|142.86|140.78|142.73|140.65|142.86|140.78|142.67|140.59|0
1646832540000|2022-03-09 13:29:00|142.67|140.59|142.41|140.33|142.8|140.72|142.41|140.33|0
1646832550000|2022-03-09 13:29:10|142.54|140.46|143.56|141.48|143.56|141.48|142.54|140.46|0
1646832560000|2022-03-09 13:29:20|143.31|141.23|143.56|141.48|143.69|141.61|143.31|141.23|0
1646832570000|2022-03-09 13:29:30|143.31|141.23|142.98|140.9|143.31|141.23|142.98|140.9|0
1646832580000|2022-03-09 13:29:40|142.73|140.65|142.92|140.84|142.98|140.9|142.73|140.65|0
1646832590000|2022-03-09 13:29:50|143.05|140.97|142.98|140.9|143.05|140.97|142.92|140.84|0
1646832600000|2022-03-09 13:30:00|143.05|140.97|143.05|140.97|143.05|140.97|142.92|140.84|0
1646832610000|2022-03-09 13:30:10|143.11|141.03|143.69|141.61|143.69|141.61|143.11|141.03|0
1646832620000|2022-03-09 13:30:20|143.56|141.48|143.82|141.74|143.82|141.74|143.56|141.48|0
1646832630000|2022-03-09 13:30:30|143.43|141.35|143.11|141.03|143.5|141.42|143.05|140.97|0
1646832640000|2022-03-09 13:30:40|143.05|140.97|142.85|140.77|143.11|141.03|142.85|140.77|0
1646832650000|2022-03-09 13:30:50|142.92|140.84|142.67|140.59|142.92|140.84|142.54|140.46|0
1646832660000|2022-03-09 13:31:00|142.73|140.65|143.11|141.03|143.11|141.03|142.73|140.65|0
1646832670000|2022-03-09 13:31:10|142.98|140.9|143.18|141.1|143.24|141.16|142.98|140.9|0
1646832680000|2022-03-09 13:31:20|143.56|141.48|143.88|141.8|143.88|141.8|143.56|141.48|0
1646832690000|2022-03-09 13:31:30|143.95|141.87|143.95|141.87|144.08|142|143.82|141.74|0
1646832700000|2022-03-09 13:31:40|144.01|141.93|144.78|142.7|145.11|143.03|144.01|141.93|0
1646832710000|2022-03-09 13:31:50|144.72|142.64|144.78|142.7|144.78|142.7|144.72|142.64|0
1646832720000|2022-03-09 13:32:00|144.85|142.77|144.91|142.83|145.36|143.28|144.85|142.77|0
1646832730000|2022-03-09 13:32:10|144.85|142.77|144.98|142.9|144.98|142.9|144.85|142.77|0
1646832740000|2022-03-09 13:32:20|144.78|142.7|144.85|142.77|144.85|142.77|144.59|142.51|0
1646832750000|2022-03-09 13:32:30|144.91|142.83|145.36|143.28|145.62|143.54|144.91|142.83|0
1646832760000|2022-03-09 13:32:40|145.3|143.22|145.3|143.22|145.36|143.28|145.23|143.15|0
1646832770000|2022-03-09 13:32:50|145.04|142.96|144.85|142.77|145.04|142.96|144.85|142.77|0
1646832780000|2022-03-09 13:33:00|144.98|142.9|144.98|142.9|145.23|143.15|144.98|142.9|0
1646832790000|2022-03-09 13:33:10|144.85|142.77|144.98|142.9|145.23|143.15|144.59|142.51|0
1646832800000|2022-03-09 13:33:20|145.23|143.15|145.62|143.54|145.62|143.54|145.23|143.15|0
1646832810000|2022-03-09 13:33:30|145.75|143.67|145.81|143.73|145.81|143.73|145.75|143.67|0
1646832820000|2022-03-09 13:33:40|146.2|144.12|146.01|143.93|146.2|144.12|146.01|143.93|0
1646832830000|2022-03-09 13:33:50|146.14|144.06|146.14|144.06|146.14|144.06|145.88|143.8|0
1646832840000|2022-03-09 13:34:00|146.4|144.32|146.79|144.71|146.92|144.84|146.27|144.19|0
1646832850000|2022-03-09 13:34:10|146.66|144.58|146.66|144.58|146.66|144.58|146.33|144.25|0
1646832860000|2022-03-09 13:34:20|146.4|144.32|146.27|144.19|146.4|144.32|146.27|144.19|0
1646832870000|2022-03-09 13:34:30|146.14|144.06|145.75|143.67|146.14|144.06|145.75|143.67|0
1646832880000|2022-03-09 13:34:40|145.88|143.8|146.01|143.93|146.01|143.93|145.88|143.8|0
1646832890000|2022-03-09 13:34:50|146.07|143.99|145.88|143.8|146.07|143.99|145.88|143.8|0
1646832900000|2022-03-09 13:35:00|145.75|143.67|146.01|143.93|146.01|143.93|145.75|143.67|0
1646832910000|2022-03-09 13:35:10|146.53|144.45|146.14|144.06|146.66|144.58|146.14|144.06|0
1646832920000|2022-03-09 13:35:20|146.01|143.93|145.36|143.28|146.01|143.93|145.36|143.28|0
1646832930000|2022-03-09 13:35:30|145.49|143.41|145.42|143.34|145.49|143.41|145.23|143.15|0
1646832940000|2022-03-09 13:35:40|145.29|143.21|145.1|143.02|145.42|143.34|145.1|143.02|0
1646832950000|2022-03-09 13:35:50|144.97|142.89|144.78|142.7|144.97|142.89|144.78|142.7|0
1646832960000|2022-03-09 13:36:00|144.58|142.5|144.9|142.82|145.23|143.15|144.58|142.5|0
1646832970000|2022-03-09 13:36:10|144.84|142.76|144.58|142.5|144.84|142.76|144.58|142.5|0
1646832980000|2022-03-09 13:36:20|144.71|142.63|144.71|142.63|144.84|142.76|144.71|142.63|0
1646832990000|2022-03-09 13:36:30|144.58|142.5|144.71|142.63|144.71|142.63|144.58|142.5|0
1646833000000|2022-03-09 13:36:40|144.58|142.5|144.45|142.37|144.58|142.5|144.39|142.31|0
1646833010000|2022-03-09 13:36:50|144.33|142.25|144.84|142.76|144.84|142.76|144.33|142.25|0
1646833020000|2022-03-09 13:37:00|145.1|143.02|144.97|142.89|145.1|143.02|144.97|142.89|0
1646833030000|2022-03-09 13:37:10|144.77|142.69|144.71|142.63|144.77|142.69|144.71|142.63|0
1646833040000|2022-03-09 13:37:20|144.84|142.76|144.58|142.5|144.84|142.76|144.52|142.44|0
1646833050000|2022-03-09 13:37:30|144.45|142.37|144.45|142.37|144.45|142.37|144.2|142.12|0
1646833060000|2022-03-09 13:37:40|144.32|142.24|144.32|142.24|144.32|142.24|144.2|142.12|0
1646833070000|2022-03-09 13:37:50|144.2|142.12|144.2|142.12|144.2|142.12|144.2|142.12|0
1646833080000|2022-03-09 13:38:00|144.32|142.24|144.32|142.24|144.32|142.24|144.26|142.18|0
1646833090000|2022-03-09 13:38:10|144.64|142.56|144.19|142.11|144.64|142.56|144.19|142.11|0
1646833110000|2022-03-09 13:38:30|143.3|141.22|143.17|141.09|143.42|141.34|143.17|141.09|0
1646833120000|2022-03-09 13:38:40|143.29|141.21|143.55|141.47|143.55|141.47|143.29|141.21|0
1646833130000|2022-03-09 13:38:50|143.68|141.6|143.68|141.6|143.68|141.6|143.68|141.6|0
1646833140000|2022-03-09 13:39:00|143.55|141.47|144.06|141.98|144.06|141.98|143.42|141.34|0
1646833150000|2022-03-09 13:39:10|143.68|141.6|143.68|141.6|143.68|141.6|143.68|141.6|0
1646833160000|2022-03-09 13:39:20|143.55|141.47|143.04|140.96|143.55|141.47|143.04|140.96|0
1646833170000|2022-03-09 13:39:30|143.1|141.02|143.29|141.21|143.42|141.34|143.1|141.02|0
1646833180000|2022-03-09 13:39:40|143.17|141.09|143.29|141.21|143.29|141.21|143.17|141.09|0
1646833190000|2022-03-09 13:39:50|143.16|141.08|143.16|141.08|143.16|141.08|143.04|140.96|0
1646833200000|2022-03-09 13:40:00|143.29|141.21|143.16|141.08|143.29|141.21|143.16|141.08|0
1646833210000|2022-03-09 13:40:10|143.04|140.96|143.23|141.15|143.42|141.34|143.04|140.96|0
1646833220000|2022-03-09 13:40:20|143.29|141.21|143.16|141.08|143.29|141.21|143.16|141.08|0
1646833230000|2022-03-09 13:40:30|143.04|140.96|143.16|141.08|143.16|141.08|142.78|140.7|0
1646833240000|2022-03-09 13:40:40|143.42|141.34|143.1|141.02|143.42|141.34|143.1|141.02|0
1646833250000|2022-03-09 13:40:50|143.16|141.08|143.1|141.02|143.16|141.08|143.1|141.02|0
1646833260000|2022-03-09 13:41:00|143.04|140.96|143.04|140.96|143.04|140.96|142.91|140.83|0
1646833270000|2022-03-09 13:41:10|143.03|140.95|142.91|140.83|143.03|140.95|142.91|140.83|0
1646833280000|2022-03-09 13:41:20|142.71|140.63|142.14|140.06|142.78|140.7|142.01|139.93|0
1646833290000|2022-03-09 13:41:30|142.01|139.93|141.88|139.8|142.01|139.93|141.88|139.8|0
1646833300000|2022-03-09 13:41:40|142.01|139.93|142.01|139.93|142.14|140.06|142.01|139.93|0
1646833310000|2022-03-09 13:41:50|141.76|139.68|141.63|139.55|141.76|139.68|141.63|139.55|0
1646833320000|2022-03-09 13:42:00|141.5|139.42|141.12|139.04|141.5|139.42|141.12|139.04|0
1646833330000|2022-03-09 13:42:10|141.18|139.1|141.25|139.17|141.25|139.17|141.12|139.04|0
1646833340000|2022-03-09 13:42:20|140.99|138.91|141.18|139.1|141.18|139.1|140.99|138.91|0
1646833350000|2022-03-09 13:42:30|141.25|139.17|140.74|138.66|141.25|139.17|140.74|138.66|0
1646833360000|2022-03-09 13:42:40|140.87|138.79|141.31|139.23|141.31|139.23|140.87|138.79|0
1646833370000|2022-03-09 13:42:50|141.25|139.17|141.25|139.17|141.25|139.17|140.99|138.91|0
1646833380000|2022-03-09 13:43:00|141.43|139.35|141.75|139.67|141.75|139.67|141.43|139.35|0
1646833390000|2022-03-09 13:43:10|141.88|139.8|141.75|139.67|141.88|139.8|141.75|139.67|0
1646833400000|2022-03-09 13:43:20|141.88|139.8|141.88|139.8|141.88|139.8|141.88|139.8|0
1646833410000|2022-03-09 13:43:30|141.75|139.67|141.75|139.67|141.75|139.67|141.75|139.67|0
1646833420000|2022-03-09 13:43:40|141.69|139.61|141.75|139.67|141.88|139.8|141.69|139.61|0
1646833430000|2022-03-09 13:43:50|141.88|139.8|141.75|139.67|141.88|139.8|141.75|139.67|0
1646833440000|2022-03-09 13:44:00|141.88|139.8|142.14|140.06|142.14|140.06|141.88|139.8|0
1646833450000|2022-03-09 13:44:10|142.2|140.12|142.26|140.18|142.39|140.31|142.2|140.12|0
1646833460000|2022-03-09 13:44:20|142.32|140.24|141.75|139.67|142.32|140.24|141.75|139.67|0
1646833470000|2022-03-09 13:44:30|141.88|139.8|141.63|139.55|141.88|139.8|141.63|139.55|0
1646833480000|2022-03-09 13:44:40|141.5|139.42|141.12|139.04|141.5|139.42|141.12|139.04|0
1646833490000|2022-03-09 13:44:50|141.24|139.16|141.24|139.16|141.24|139.16|141.12|139.04|0
1646833500000|2022-03-09 13:45:00|141.18|139.1|141.24|139.16|141.37|139.29|141.18|139.1|0
1646833510000|2022-03-09 13:45:10|141.37|139.29|141.37|139.29|141.37|139.29|141.37|139.29|0
1646833520000|2022-03-09 13:45:20|141.24|139.16|141.35|139.27|141.48|139.4|141.24|139.16|0
1646833530000|2022-03-09 13:45:30|141.41|139.33|141.1|139.02|141.41|139.33|141.1|139.02|0
1646833540000|2022-03-09 13:45:40|140.85|138.77|142.03|139.95|142.16|140.08|140.85|138.77|0
1646833550000|2022-03-09 13:45:50|142.16|140.08|142.65|140.57|142.65|140.57|142.16|140.08|0
1646833560000|2022-03-09 13:46:00|142.78|140.7|143.03|140.95|143.03|140.95|142.77|140.69|0
1646833570000|2022-03-09 13:46:10|143.09|141.01|142.96|140.88|143.09|141.01|142.9|140.82|0
1646833580000|2022-03-09 13:46:20|143.03|140.95|142.96|140.88|143.03|140.95|142.9|140.82|0
1646833590000|2022-03-09 13:46:30|142.9|140.82|142.77|140.69|142.9|140.82|142.77|140.69|0
1646833600000|2022-03-09 13:46:40|142.9|140.82|143|140.92|143|140.92|142.9|140.82|0
1646833610000|2022-03-09 13:46:50|142.87|140.79|142.87|140.79|142.87|140.79|142.87|140.79|0
1646833620000|2022-03-09 13:47:00|143|140.92|143|140.92|143|140.92|143|140.92|0
1646833630000|2022-03-09 13:47:10|143.13|141.05|143.13|141.05|143.38|141.3|143.13|141.05|0
1646833640000|2022-03-09 13:47:20|143.25|141.17|143.19|141.11|143.25|141.17|143.19|141.11|0
1646833650000|2022-03-09 13:47:30|143.13|141.05|143|140.92|143.13|141.05|143|140.92|0
1646833660000|2022-03-09 13:47:40|142.87|140.79|142.55|140.47|142.87|140.79|142.55|140.47|0
1646833670000|2022-03-09 13:47:50|142.49|140.41|142.23|140.15|142.49|140.41|142.23|140.15|0
1646833680000|2022-03-09 13:48:00|142.17|140.09|142.49|140.41|142.62|140.54|142.17|140.09|0
1646833690000|2022-03-09 13:48:10|142.62|140.54|142.8|140.72|142.8|140.72|142.62|140.54|0
1646833700000|2022-03-09 13:48:20|142.87|140.79|143.25|141.17|143.25|141.17|142.87|140.79|0
1646833710000|2022-03-09 13:48:30|143.38|141.3|143.76|141.68|143.82|141.74|143.38|141.3|0
1646833720000|2022-03-09 13:48:40|143.95|141.87|143.82|141.74|143.95|141.87|143.76|141.68|0
1646833730000|2022-03-09 13:48:50|143.89|141.81|143.89|141.81|143.89|141.81|143.82|141.74|0
1646833740000|2022-03-09 13:49:00|144.02|141.94|144.08|142|144.08|142|144.02|141.94|0
1646833750000|2022-03-09 13:49:10|144.27|142.19|144.21|142.13|144.27|142.19|144.21|142.13|0
1646833760000|2022-03-09 13:49:20|144.27|142.19|144.15|142.07|144.4|142.32|144.15|142.07|0
1646833770000|2022-03-09 13:49:30|144.27|142.19|143.82|141.74|144.27|142.19|143.82|141.74|0
1646833780000|2022-03-09 13:49:40|143.89|141.81|144.15|142.07|144.15|142.07|143.89|141.81|0
1646833790000|2022-03-09 13:49:50|144.27|142.19|144.02|141.94|144.27|142.19|144.02|141.94|0
1646833800000|2022-03-09 13:50:00|143.89|141.81|144.02|141.94|144.02|141.94|143.63|141.55|0
1646833810000|2022-03-09 13:50:10|144.27|142.19|144.27|142.19|144.27|142.19|144.14|142.06|0
1646833820000|2022-03-09 13:50:20|144.4|142.32|144.53|142.45|144.53|142.45|144.4|142.32|0
1646833830000|2022-03-09 13:50:30|144.27|142.19|144.27|142.19|144.4|142.32|144.27|142.19|0
1646833840000|2022-03-09 13:50:40|144.14|142.06|144.21|142.13|144.27|142.19|144.14|142.06|0
1646833850000|2022-03-09 13:50:50|144.08|142|144.02|141.94|144.08|142|144.02|141.94|0
1646833860000|2022-03-09 13:51:00|144.27|142.19|144.02|141.94|144.27|142.19|143.95|141.87|0
1646833870000|2022-03-09 13:51:10|143.76|141.68|143.89|141.81|143.89|141.81|143.76|141.68|0
1646833880000|2022-03-09 13:51:20|143.5|141.42|143.5|141.42|143.56|141.48|143.5|141.42|0
1646833890000|2022-03-09 13:51:30|143.56|141.48|143.38|141.3|143.56|141.48|143.38|141.3|0
1646833900000|2022-03-09 13:51:40|143.12|141.04|143.05|140.97|143.12|141.04|143.05|140.97|0
1646833910000|2022-03-09 13:51:50|143.12|141.04|142.86|140.78|143.38|141.3|142.86|140.78|0
1646833920000|2022-03-09 13:52:00|142.99|140.91|142.23|140.15|142.99|140.91|142.23|140.15|0
1646833930000|2022-03-09 13:52:10|142.36|140.28|141.91|139.83|142.36|140.28|141.91|139.83|0
1646833940000|2022-03-09 13:52:20|142.04|139.96|141.97|139.89|142.1|140.02|141.85|139.77|0
1646833950000|2022-03-09 13:52:30|142.1|140.02|142.1|140.02|142.23|140.15|141.97|139.89|0
1646833960000|2022-03-09 13:52:40|141.97|139.89|141.59|139.51|141.97|139.89|141.59|139.51|0
1646833970000|2022-03-09 13:52:50|141.34|139.26|141.72|139.64|141.72|139.64|141.34|139.26|0
1646833980000|2022-03-09 13:53:00|141.65|139.57|141.72|139.64|141.91|139.83|141.65|139.57|0
1646833990000|2022-03-09 13:53:10|141.59|139.51|141.47|139.39|141.59|139.51|141.4|139.32|0
1646834000000|2022-03-09 13:53:20|141.21|139.13|141.21|139.13|141.21|139.13|141.21|139.13|0
1646834010000|2022-03-09 13:53:30|141.47|139.39|141.21|139.13|141.47|139.39|141.21|139.13|0
1646834020000|2022-03-09 13:53:40|141.09|139.01|141.34|139.26|141.34|139.26|141.09|139.01|0
1646834030000|2022-03-09 13:53:50|141.21|139.13|141.21|139.13|141.21|139.13|141.09|139.01|0
1646834040000|2022-03-09 13:54:00|141.34|139.26|141.21|139.13|141.34|139.26|141.21|139.13|0
1646834050000|2022-03-09 13:54:10|141.08|139|141.34|139.26|141.34|139.26|141.08|139|0
1646834060000|2022-03-09 13:54:20|141.46|139.38|141.34|139.26|141.46|139.38|141.34|139.26|0
1646834070000|2022-03-09 13:54:30|141.46|139.38|141.46|139.38|141.52|139.44|141.46|139.38|0
1646834080000|2022-03-09 13:54:40|141.21|139.13|141.08|139|141.21|139.13|141.08|139|0
1646834090000|2022-03-09 13:54:50|141.21|139.13|141.46|139.38|141.46|139.38|141.21|139.13|0
1646834100000|2022-03-09 13:55:00|141.4|139.32|141.59|139.51|141.59|139.51|141.4|139.32|0
1646834110000|2022-03-09 13:55:10|141.78|139.7|141.59|139.51|141.78|139.7|141.59|139.51|0
1646834120000|2022-03-09 13:55:20|141.72|139.64|141.59|139.51|141.72|139.64|141.59|139.51|0
1646834130000|2022-03-09 13:55:30|141.46|139.38|141.34|139.26|141.46|139.38|141.34|139.26|0
1646834140000|2022-03-09 13:55:40|141.21|139.13|140.89|138.81|141.21|139.13|140.83|138.75|0
1646834150000|2022-03-09 13:55:50|140.7|138.62|140.83|138.75|140.83|138.75|140.7|138.62|0
1646834160000|2022-03-09 13:56:00|140.89|138.81|140.83|138.75|140.89|138.81|140.83|138.75|0
1646834170000|2022-03-09 13:56:10|140.96|138.88|140.83|138.75|140.96|138.88|140.83|138.75|0
1646834180000|2022-03-09 13:56:20|140.96|138.88|140.83|138.75|140.96|138.88|140.7|138.62|0
1646834190000|2022-03-09 13:56:30|140.7|138.62|140.64|138.56|140.83|138.75|140.64|138.56|0
1646834200000|2022-03-09 13:56:40|140.58|138.5|140.58|138.5|140.58|138.5|140.32|138.24|0
1646834210000|2022-03-09 13:56:50|140.64|138.56|140.64|138.56|140.64|138.56|140.64|138.56|0
1646834220000|2022-03-09 13:57:00|140.7|138.62|140.7|138.62|140.7|138.62|140.64|138.56|0
1646834230000|2022-03-09 13:57:10|140.45|138.37|140.32|138.24|140.45|138.37|140.32|138.24|0
1646834240000|2022-03-09 13:57:20|140.26|138.18|140.07|137.99|140.26|138.18|140.07|137.99|0
1646834250000|2022-03-09 13:57:30|140.2|138.12|140.57|138.49|140.57|138.49|140.2|138.12|0
1646834260000|2022-03-09 13:57:40|140.45|138.37|140.7|138.62|140.7|138.62|140.45|138.37|0
1646834270000|2022-03-09 13:57:50|140.83|138.75|141.46|139.38|141.46|139.38|140.83|138.75|0
1646834280000|2022-03-09 13:58:00|141.59|139.51|141.33|139.25|141.59|139.51|141.33|139.25|0
1646834290000|2022-03-09 13:58:10|140.95|138.87|141.21|139.13|141.21|139.13|140.95|138.87|0
1646834300000|2022-03-09 13:58:20|141.08|139|140.7|138.62|141.08|139|140.7|138.62|0
1646834310000|2022-03-09 13:58:30|140.57|138.49|140.51|138.43|140.57|138.49|140.51|138.43|0
1646834320000|2022-03-09 13:58:40|140.45|138.37|140.45|138.37|140.57|138.49|140.45|138.37|0
1646834330000|2022-03-09 13:58:50|140.38|138.3|140.32|138.24|140.45|138.37|140.32|138.24|0
1646834340000|2022-03-09 13:59:00|140.45|138.37|140.07|137.99|140.45|138.37|140.07|137.99|0
1646834350000|2022-03-09 13:59:10|140.13|138.05|140.19|138.11|140.32|138.24|140.13|138.05|0
1646834360000|2022-03-09 13:59:20|140.32|138.24|140|137.92|140.32|138.24|140|137.92|0
1646834370000|2022-03-09 13:59:30|139.94|137.86|139.19|137.11|139.94|137.86|139.19|137.11|0
1646834380000|2022-03-09 13:59:40|139.69|137.61|139.63|137.55|139.82|137.74|139.56|137.48|0
1646834390000|2022-03-09 13:59:50|139.56|137.48|139.69|137.61|139.69|137.61|139.44|137.36|0
1646834400000|2022-03-09 14:00:00|139.56|137.48|139.56|137.48|139.56|137.48|139.44|137.36|0
1646834410000|2022-03-09 14:00:10|139.44|137.36|139.56|137.48|139.56|137.48|139.31|137.23|0
1646834420000|2022-03-09 14:00:20|139.44|137.36|139.94|137.86|139.94|137.86|139.44|137.36|0
1646834430000|2022-03-09 14:00:30|139.44|137.36|139.31|137.23|139.56|137.48|139.31|137.23|0
1646834440000|2022-03-09 14:00:40|138.94|136.86|138.81|136.73|138.94|136.86|138.69|136.61|0
1646834450000|2022-03-09 14:00:50|138.69|136.61|138.06|135.98|138.69|136.61|138.06|135.98|0
1646834460000|2022-03-09 14:01:00|138.25|136.17|138.56|136.48|138.56|136.48|138.25|136.17|0
1646834470000|2022-03-09 14:01:10|138.69|136.61|138.81|136.73|138.81|136.73|138.69|136.61|0
1646834480000|2022-03-09 14:01:20|138.69|136.61|138.43|136.35|138.81|136.73|138.43|136.35|0
1646834490000|2022-03-09 14:01:30|138.68|136.6|138.94|136.86|138.94|136.86|138.68|136.6|0
1646834500000|2022-03-09 14:01:40|139.06|136.98|138.68|136.6|139.06|136.98|138.68|136.6|0
1646834510000|2022-03-09 14:01:50|138.81|136.73|138.93|136.85|138.93|136.85|138.81|136.73|0
1646834520000|2022-03-09 14:02:00|139.19|137.11|139.75|137.67|139.75|137.67|139.19|137.11|0
1646834530000|2022-03-09 14:02:10|139.81|137.73|139.81|137.73|139.81|137.73|139.69|137.61|0
1646834540000|2022-03-09 14:02:20|140.19|138.11|140|137.92|140.19|138.11|139.94|137.86|0
1646834550000|2022-03-09 14:02:30|139.81|137.73|139.81|137.73|139.81|137.73|139.81|137.73|0
1646834560000|2022-03-09 14:02:40|139.94|137.86|139.69|137.61|140.06|137.98|139.69|137.61|0
1646834570000|2022-03-09 14:02:50|139.31|137.23|139.18|137.1|139.43|137.35|139.18|137.1|0
1646834580000|2022-03-09 14:03:00|139.06|136.98|139.18|137.1|139.18|137.1|139.06|136.98|0
1646834590000|2022-03-09 14:03:10|139.31|137.23|139.06|136.98|139.31|137.23|139.06|136.98|0
1646834600000|2022-03-09 14:03:20|139.18|137.1|139.56|137.48|139.56|137.48|139.18|137.1|0
1646834610000|2022-03-09 14:03:30|139.87|137.79|140.06|137.98|140.06|137.98|139.87|137.79|0
1646834620000|2022-03-09 14:03:40|139.94|137.86|140.12|138.04|140.12|138.04|139.94|137.86|0
1646834630000|2022-03-09 14:03:50|140.31|138.23|140.31|138.23|140.57|138.49|140.25|138.17|0
1646834640000|2022-03-09 14:04:00|140.44|138.36|140.5|138.42|140.57|138.49|140.37|138.29|0
1646834650000|2022-03-09 14:04:10|140.57|138.49|140.57|138.49|140.69|138.61|140.44|138.36|0
1646834660000|2022-03-09 14:04:20|140.82|138.74|140.94|138.86|141.07|138.99|140.82|138.74|0
1646834670000|2022-03-09 14:04:30|140.82|138.74|140.94|138.86|140.94|138.86|140.82|138.74|0
1646834680000|2022-03-09 14:04:40|140.82|138.74|140.82|138.74|140.82|138.74|140.82|138.74|0
1646834690000|2022-03-09 14:04:50|140.94|138.86|141.38|139.3|141.38|139.3|140.94|138.86|0
1646834700000|2022-03-09 14:05:00|141.32|139.24|141.32|139.24|141.32|139.24|141.32|139.24|0
1646834710000|2022-03-09 14:05:10|141.13|139.05|140.69|138.61|141.13|139.05|140.69|138.61|0
1646834720000|2022-03-09 14:05:20|140.75|138.67|141.2|139.12|141.2|139.12|140.75|138.67|0
1646834730000|2022-03-09 14:05:30|141.32|139.24|141.07|138.99|141.32|139.24|141.07|138.99|0
1646834740000|2022-03-09 14:05:40|141.13|139.05|141.07|138.99|141.2|139.12|141.07|138.99|0
1646834750000|2022-03-09 14:05:50|141.32|139.24|141.32|139.24|141.32|139.24|141.19|139.11|0
1646834770000|2022-03-09 14:06:10|141.26|139.18|141.19|139.11|141.26|139.18|141.13|139.05|0
1646834780000|2022-03-09 14:06:20|141.07|138.99|140.88|138.8|141.07|138.99|140.88|138.8|0
1646834790000|2022-03-09 14:06:30|141.07|138.99|141.32|139.24|141.32|139.24|141.07|138.99|0
1646834800000|2022-03-09 14:06:40|141.19|139.11|141.45|139.37|141.45|139.37|141.19|139.11|0
1646834810000|2022-03-09 14:06:50|141.32|139.24|141.19|139.11|141.45|139.37|141.19|139.11|0
1646834820000|2022-03-09 14:07:00|141.32|139.24|140.81|138.73|141.32|139.24|140.81|138.73|0
1646834830000|2022-03-09 14:07:10|140.69|138.61|140.44|138.36|140.81|138.73|140.44|138.36|0
1646834840000|2022-03-09 14:07:20|140.31|138.23|140.69|138.61|140.69|138.61|140.31|138.23|0
1646834850000|2022-03-09 14:07:30|140.81|138.73|140.43|138.35|140.94|138.86|140.43|138.35|0
1646834860000|2022-03-09 14:07:40|140.5|138.42|140.31|138.23|140.5|138.42|140.31|138.23|0
1646834870000|2022-03-09 14:07:50|140.43|138.35|140.81|138.73|140.81|138.73|140.43|138.35|0
1646834880000|2022-03-09 14:08:00|140.94|138.86|144.63|142.55|145.66|143.58|140.94|138.86|0
1646834890000|2022-03-09 14:08:10|144.57|142.49|149.43|147.35|149.43|147.35|144.57|142.49|0
1646834900000|2022-03-09 14:08:20|149.3|147.22|148.9|146.82|149.43|147.35|148.38|146.3|0
1646834910000|2022-03-09 14:08:30|149.17|147.09|149.3|147.22|150.48|148.4|149.17|147.09|0
1646834920000|2022-03-09 14:08:40|149.17|147.09|149.43|147.35|149.56|147.48|149.17|147.09|0
1646834930000|2022-03-09 14:08:50|148.64|146.56|147.47|145.39|148.64|146.56|147.47|145.39|0
1646834940000|2022-03-09 14:09:00|147.21|145.13|146.82|144.74|147.21|145.13|146.43|144.35|0
1646834950000|2022-03-09 14:09:10|146.56|144.48|147.21|145.13|147.21|145.13|146.56|144.48|0
1646834960000|2022-03-09 14:09:20|148.18|146.1|148.77|146.69|148.77|146.69|148.18|146.1|0
1646834970000|2022-03-09 14:09:30|148.9|146.82|148.64|146.56|148.9|146.82|148.38|146.3|0
1646834980000|2022-03-09 14:09:40|149.1|147.02|148.9|146.82|149.69|147.61|148.9|146.82|0
1646834990000|2022-03-09 14:09:50|148.97|146.89|150.34|148.26|150.34|148.26|148.97|146.89|0
1646835000000|2022-03-09 14:10:00|151.13|149.05|150.01|147.93|151.13|149.05|149.82|147.74|0
1646835010000|2022-03-09 14:10:10|149.03|146.95|149.43|147.35|149.43|147.35|148.12|146.04|0
1646835020000|2022-03-09 14:10:20|149.29|147.21|148.77|146.69|149.29|147.21|148.44|146.36|0
1646835030000|2022-03-09 14:10:30|148.57|146.49|148.12|146.04|149.03|146.95|148.12|146.04|0
1646835040000|2022-03-09 14:10:40|148.25|146.17|149.56|147.48|149.56|147.48|148.12|146.04|0
1646835050000|2022-03-09 14:10:50|149.69|147.61|149.56|147.48|149.69|147.61|149.23|147.15|0
1646835060000|2022-03-09 14:11:00|150.21|148.13|149.95|147.87|150.21|148.13|149.95|147.87|0
1646835070000|2022-03-09 14:11:10|149.82|147.74|150.21|148.13|150.21|148.13|149.82|147.74|0
1646835080000|2022-03-09 14:11:20|149.69|147.61|151.13|149.05|151.13|149.05|149.69|147.61|0
1646835090000|2022-03-09 14:11:30|150.87|148.79|152.19|150.11|152.19|150.11|150.87|148.79|0
1646835100000|2022-03-09 14:11:40|151.66|149.58|151.92|149.84|152.19|150.11|151.66|149.58|0
1646835110000|2022-03-09 14:11:50|151.53|149.45|152.51|150.43|152.51|150.43|151.53|149.45|0
1646835120000|2022-03-09 14:12:00|151.79|149.71|151.85|149.77|151.85|149.77|151.26|149.18|0
1646835130000|2022-03-09 14:12:10|152.05|149.97|151.98|149.9|152.05|149.97|151.53|149.45|0
1646835140000|2022-03-09 14:12:20|152.78|150.7|152.12|150.04|153.11|151.03|152.12|150.04|0
1646835150000|2022-03-09 14:12:30|151.52|149.44|151.26|149.18|151.52|149.44|150.93|148.85|0
1646835160000|2022-03-09 14:12:40|151|148.92|151.66|149.58|151.66|149.58|151|148.92|0
1646835170000|2022-03-09 14:12:50|151.72|149.64|150.87|148.79|151.72|149.64|150.87|148.79|0
1646835180000|2022-03-09 14:13:00|151|148.92|150.21|148.13|151|148.92|149.95|147.87|0
1646835190000|2022-03-09 14:13:10|149.88|147.8|149.09|147.01|149.88|147.8|149.09|147.01|0
1646835200000|2022-03-09 14:13:20|149.29|147.21|149.94|147.86|149.94|147.86|148.64|146.56|0
1646835210000|2022-03-09 14:13:30|147.73|145.65|145.2|143.12|148.9|146.82|145.2|143.12|0
1646835220000|2022-03-09 14:13:40|145.91|143.83|146.75|144.67|146.75|144.67|145.91|143.83|0
1646835230000|2022-03-09 14:13:50|146.69|144.61|145.46|143.38|146.69|144.61|145.4|143.32|0
1646835240000|2022-03-09 14:14:00|145.65|143.57|146.23|144.15|146.23|144.15|144.69|142.61|0
1646835250000|2022-03-09 14:14:10|146.1|144.02|145.14|143.06|146.1|144.02|145.14|143.06|0
1646835260000|2022-03-09 14:14:20|144.75|142.67|144.37|142.29|144.88|142.8|144.24|142.16|0
1646835270000|2022-03-09 14:14:30|144.24|142.16|144.11|142.03|144.5|142.42|143.85|141.77|0
1646835280000|2022-03-09 14:14:40|143.53|141.45|144.56|142.48|145.01|142.93|143.53|141.45|0
1646835290000|2022-03-09 14:14:50|144.75|142.67|145.14|143.06|145.39|143.31|144.75|142.67|0
1646835300000|2022-03-09 14:15:00|145.07|142.99|144.81|142.73|145.33|143.25|144.37|142.29|0
1646835310000|2022-03-09 14:15:10|144.88|142.8|144.68|142.6|144.88|142.8|144.3|142.22|0
1646835320000|2022-03-09 14:15:20|145.07|142.99|144.94|142.86|145.2|143.12|144.94|142.86|0
1646835330000|2022-03-09 14:15:30|145.01|142.93|144.88|142.8|145.01|142.93|144.43|142.35|0
1646835340000|2022-03-09 14:15:40|145.14|143.06|146.04|143.96|146.3|144.22|145.14|143.06|0
1646835350000|2022-03-09 14:15:50|145.97|143.89|146.94|144.86|146.94|144.86|145.97|143.89|0
1646835360000|2022-03-09 14:16:00|146.88|144.8|146.17|144.09|146.94|144.86|146.17|144.09|0
1646835370000|2022-03-09 14:16:10|146.3|144.22|146.3|144.22|146.3|144.22|146.1|144.02|0
1646835380000|2022-03-09 14:16:20|146.55|144.47|147.46|145.38|147.46|145.38|146.17|144.09|0
1646835390000|2022-03-09 14:16:30|147.33|145.25|146.94|144.86|147.46|145.38|146.94|144.86|0
1646835400000|2022-03-09 14:16:40|147.07|144.99|146.55|144.47|147.07|144.99|146.17|144.09|0
1646835410000|2022-03-09 14:16:50|146.17|144.09|146.17|144.09|146.55|144.47|145.91|143.83|0
1646835420000|2022-03-09 14:17:00|146.62|144.54|147.07|144.99|147.07|144.99|146.62|144.54|0
1646835430000|2022-03-09 14:17:10|146.94|144.86|146.94|144.86|147.2|145.12|146.74|144.66|0
1646835440000|2022-03-09 14:17:20|146.04|143.96|145.71|143.63|146.04|143.96|145.65|143.57|0
1646835450000|2022-03-09 14:17:30|145.65|143.57|145.26|143.18|145.65|143.57|145.26|143.18|0
1646835460000|2022-03-09 14:17:40|145.13|143.05|144.42|142.34|145.19|143.11|144.42|142.34|0
1646835470000|2022-03-09 14:17:50|144.49|142.41|144.42|142.34|144.62|142.54|144.36|142.28|0
1646835480000|2022-03-09 14:18:00|144.3|142.22|144.04|141.96|144.42|142.34|144.04|141.96|0
1646835490000|2022-03-09 14:18:10|145|142.92|144.75|142.67|145|142.92|144.49|142.41|0
1646835500000|2022-03-09 14:18:20|144.88|142.8|144.75|142.67|145.07|142.99|144.36|142.28|0
1646835510000|2022-03-09 14:18:30|144.11|142.03|144.36|142.28|144.62|142.54|144.11|142.03|0
1646835520000|2022-03-09 14:18:40|144.23|142.15|144.04|141.96|144.36|142.28|144.04|141.96|0
1646835530000|2022-03-09 14:18:50|144.29|142.21|144.04|141.96|144.62|142.54|144.04|141.96|0
1646835540000|2022-03-09 14:19:00|144.29|142.21|144.23|142.15|144.36|142.28|144.23|142.15|0
1646835550000|2022-03-09 14:19:10|144.36|142.28|143.98|141.9|144.36|142.28|143.59|141.51|0
1646835560000|2022-03-09 14:19:20|143.53|141.45|144.23|142.15|144.23|142.15|143.53|141.45|0
1646835570000|2022-03-09 14:19:30|144.62|142.54|144.55|142.47|144.62|142.54|144.49|142.41|0
1646835580000|2022-03-09 14:19:40|144.62|142.54|144.1|142.02|144.62|142.54|144.1|142.02|0
1646835590000|2022-03-09 14:19:50|143.98|141.9|144.1|142.02|144.36|142.28|143.85|141.77|0
1646835600000|2022-03-09 14:20:00|144.04|141.96|144.36|142.28|144.49|142.41|144.04|141.96|0
1646835610000|2022-03-09 14:20:10|144.49|142.41|144.29|142.21|144.49|142.41|144.1|142.02|0
1646835620000|2022-03-09 14:20:20|144.23|142.15|144.42|142.34|144.42|142.34|144.16|142.08|0
1646835630000|2022-03-09 14:20:30|144.36|142.28|144.23|142.15|144.62|142.54|144.23|142.15|0
1646835640000|2022-03-09 14:20:40|144.36|142.28|145.13|143.05|145.13|143.05|144.36|142.28|0
1646835650000|2022-03-09 14:20:50|145.19|143.11|144.93|142.85|145.19|143.11|144.93|142.85|0
1646835660000|2022-03-09 14:21:00|145|142.92|144.55|142.47|145|142.92|144.55|142.47|0
1646835670000|2022-03-09 14:21:10|143.97|141.89|143.97|141.89|144.03|141.95|143.97|141.89|0
1646835680000|2022-03-09 14:21:20|143.65|141.57|143.72|141.64|143.72|141.64|143.33|141.25|0
1646835690000|2022-03-09 14:21:30|143.39|141.31|143.52|141.44|143.52|141.44|143.39|141.31|0
1646835700000|2022-03-09 14:21:40|143.59|141.51|143.21|141.13|143.59|141.51|143.08|141|0
1646835710000|2022-03-09 14:21:50|143.27|141.19|142.57|140.49|143.27|141.19|142.57|140.49|0
1646835720000|2022-03-09 14:22:00|142.95|140.87|142.88|140.8|143.14|141.06|142.88|140.8|0
1646835730000|2022-03-09 14:22:10|142.95|140.87|143.08|141|143.08|141|142.82|140.74|0
1646835740000|2022-03-09 14:22:20|142.69|140.61|143.2|141.12|143.2|141.12|142.69|140.61|0
1646835750000|2022-03-09 14:22:30|142.69|140.61|143.2|141.12|143.33|141.25|142.69|140.61|0
1646835760000|2022-03-09 14:22:40|143.27|141.19|143.08|141|143.33|141.25|142.95|140.87|0
1646835770000|2022-03-09 14:22:50|143.14|141.06|143.46|141.38|143.46|141.38|143.14|141.06|0
1646835780000|2022-03-09 14:23:00|144.1|142.02|144.35|142.27|144.35|142.27|143.9|141.82|0
1646835790000|2022-03-09 14:23:10|144.48|142.4|144.35|142.27|144.48|142.4|144.1|142.02|0
1646835800000|2022-03-09 14:23:20|143.84|141.76|142.95|140.87|143.84|141.76|142.95|140.87|0
1646835810000|2022-03-09 14:23:30|143.14|141.06|143.26|141.18|143.26|141.18|143.08|141|0
1646835820000|2022-03-09 14:23:40|143.2|141.12|143.14|141.06|143.33|141.25|143.08|141|0
1646835830000|2022-03-09 14:23:50|143.39|141.31|144.35|142.27|144.35|142.27|143.39|141.31|0
1646835840000|2022-03-09 14:24:00|144.16|142.08|144.35|142.27|144.35|142.27|144.1|142.02|0
1646835850000|2022-03-09 14:24:10|144.48|142.4|145.25|143.17|145.31|143.23|144.48|142.4|0
1646835860000|2022-03-09 14:24:20|145.31|143.23|145.25|143.17|145.51|143.43|145.12|143.04|0
1646835870000|2022-03-09 14:24:30|145.31|143.23|145.25|143.17|145.44|143.36|145.25|143.17|0
1646835880000|2022-03-09 14:24:40|145.12|143.04|145.57|143.49|145.57|143.49|145.12|143.04|0
1646835890000|2022-03-09 14:24:50|145.38|143.3|145.77|143.69|145.77|143.69|145.38|143.3|0
1646835900000|2022-03-09 14:25:00|146.02|143.94|146.28|144.2|146.54|144.46|146.02|143.94|0
1646835910000|2022-03-09 14:25:10|146.47|144.39|146.41|144.33|146.67|144.59|146.41|144.33|0
1646835920000|2022-03-09 14:25:20|146.54|144.46|146.15|144.07|146.54|144.46|146.15|144.07|0
1646835930000|2022-03-09 14:25:30|146.02|143.94|145.77|143.69|146.02|143.94|145.64|143.56|0
1646835940000|2022-03-09 14:25:40|145.89|143.81|145.96|143.88|146.02|143.94|145.77|143.69|0
1646835950000|2022-03-09 14:25:50|145.89|143.81|145.77|143.69|145.89|143.81|145.77|143.69|0
1646835960000|2022-03-09 14:26:00|145.64|143.56|145.57|143.49|145.64|143.56|145.51|143.43|0
1646835970000|2022-03-09 14:26:10|145.64|143.56|145.89|143.81|145.89|143.81|145.64|143.56|0
1646835980000|2022-03-09 14:26:20|145.76|143.68|145.7|143.62|145.76|143.68|145.7|143.62|0
1646835990000|2022-03-09 14:26:30|146.02|143.94|145.76|143.68|146.02|143.94|145.76|143.68|0
1646836000000|2022-03-09 14:26:40|146.02|143.94|146.02|143.94|146.02|143.94|145.89|143.81|0
1646836010000|2022-03-09 14:26:50|146.21|144.13|146.8|144.72|146.8|144.72|146.21|144.13|0
1646836020000|2022-03-09 14:27:00|146.67|144.59|146.34|144.26|146.67|144.59|146.34|144.26|0
1646836030000|2022-03-09 14:27:10|146.93|144.85|146.8|144.72|147.19|145.11|146.8|144.72|0
1646836040000|2022-03-09 14:27:20|146.93|144.85|147.38|145.3|147.45|145.37|146.93|144.85|0
1646836050000|2022-03-09 14:27:30|147.51|145.43|147.19|145.11|147.51|145.43|147.06|144.98|0
1646836060000|2022-03-09 14:27:40|147.06|144.98|146.67|144.59|147.06|144.98|146.67|144.59|0
1646836070000|2022-03-09 14:27:50|146.8|144.72|146.93|144.85|147.06|144.98|146.8|144.72|0
1646836080000|2022-03-09 14:28:00|147.44|145.36|148.09|146.01|148.09|146.01|147.44|145.36|0
1646836090000|2022-03-09 14:28:10|147.44|145.36|146.8|144.72|147.44|145.36|146.8|144.72|0
1646836100000|2022-03-09 14:28:20|146.86|144.78|145.63|143.55|146.86|144.78|145.63|143.55|0
1646836110000|2022-03-09 14:28:30|146.34|144.26|146.8|144.72|146.8|144.72|146.34|144.26|0
1646836120000|2022-03-09 14:28:40|147.05|144.97|147.18|145.1|147.31|145.23|147.05|144.97|0
1646836130000|2022-03-09 14:28:50|147.12|145.04|146.92|144.84|147.18|145.1|146.92|144.84|0
1646836140000|2022-03-09 14:29:00|146.8|144.72|146.99|144.91|146.99|144.91|146.8|144.72|0
1646836150000|2022-03-09 14:29:10|147.05|144.97|146.99|144.91|147.05|144.97|146.92|144.84|0
1646836160000|2022-03-09 14:29:20|146.92|144.84|146.66|144.58|146.92|144.84|146.6|144.52|0
1646836170000|2022-03-09 14:29:30|146.47|144.39|147.18|145.1|147.18|145.1|146.47|144.39|0
1646836180000|2022-03-09 14:29:40|147.25|145.17|147.12|145.04|147.25|145.17|146.86|144.78|0
1646836190000|2022-03-09 14:29:50|147.63|145.55|148.09|146.01|148.09|146.01|147.63|145.55|0
1646836200000|2022-03-09 14:30:00|148.02|145.94|147.76|145.68|148.02|145.94|147.44|145.36|0
1646836210000|2022-03-09 14:30:10|147.18|145.1|147.83|145.75|147.83|145.75|147.11|145.03|0
1646836220000|2022-03-09 14:30:20|148.35|146.27|148.28|146.2|148.35|146.27|147.83|145.75|0
1646836230000|2022-03-09 14:30:30|148.35|146.27|147.57|145.49|148.48|146.4|147.57|145.49|0
1646836240000|2022-03-09 14:30:40|146.92|144.84|146.66|144.58|146.92|144.84|146.4|144.32|0
1646836250000|2022-03-09 14:30:50|146.79|144.71|146.02|143.94|146.79|144.71|145.89|143.81|0
1646836260000|2022-03-09 14:31:00|146.6|144.52|145.5|143.42|146.6|144.52|145.5|143.42|0
1646836270000|2022-03-09 14:31:10|145.56|143.48|145.24|143.16|145.82|143.74|144.66|142.58|0
1646836280000|2022-03-09 14:31:20|145.11|143.03|145.37|143.29|145.37|143.29|144.6|142.52|0
1646836290000|2022-03-09 14:31:30|144.86|142.78|144.47|142.39|144.86|142.78|144.21|142.13|0
1646836300000|2022-03-09 14:31:40|144.53|142.45|143.57|141.49|144.53|142.45|143.57|141.49|0
1646836310000|2022-03-09 14:31:50|143.7|141.62|143.83|141.75|143.96|141.88|143.57|141.49|0
1646836320000|2022-03-09 14:32:00|145.17|143.09|144.98|142.9|145.17|143.09|144.47|142.39|0
1646836330000|2022-03-09 14:32:10|145.3|143.22|146.14|144.06|146.14|144.06|145.24|143.16|0
1646836340000|2022-03-09 14:32:20|147.05|144.97|146.53|144.45|147.05|144.97|146.46|144.38|0
1646836350000|2022-03-09 14:32:30|146.59|144.51|147.7|145.62|147.7|145.62|146.4|144.32|0
1646836360000|2022-03-09 14:32:40|147.31|145.23|146.27|144.19|147.31|145.23|146.27|144.19|0
1646836370000|2022-03-09 14:32:50|146.08|144|145.63|143.55|146.08|144|145.5|143.42|0
1646836380000|2022-03-09 14:33:00|145.95|143.87|146.92|144.84|147.05|144.97|145.95|143.87|0
1646836390000|2022-03-09 14:33:10|145.88|143.8|145.76|143.68|145.88|143.8|145.63|143.55|0
1646836400000|2022-03-09 14:33:20|146.27|144.19|146.14|144.06|146.27|144.19|145.82|143.74|0
1646836410000|2022-03-09 14:33:30|146.79|144.71|145.88|143.8|146.98|144.9|145.88|143.8|0
1646836420000|2022-03-09 14:33:40|146.01|143.93|144.21|142.13|146.01|143.93|144.21|142.13|0
1646836430000|2022-03-09 14:33:50|144.85|142.77|143.32|141.24|144.85|142.77|143.32|141.24|0
1646836440000|2022-03-09 14:34:00|143.96|141.88|144.72|142.64|144.72|142.64|143.96|141.88|0
1646836450000|2022-03-09 14:34:10|144.21|142.13|144.79|142.71|144.79|142.71|143.89|141.81|0
1646836460000|2022-03-09 14:34:20|145.5|143.42|146.59|144.51|146.59|144.51|145.37|143.29|0
1646836470000|2022-03-09 14:34:30|145.43|143.35|145.24|143.16|145.43|143.35|144.47|142.39|0
1646836480000|2022-03-09 14:34:40|145.62|143.54|146.27|144.19|146.27|144.19|145.5|143.42|0
1646836490000|2022-03-09 14:34:50|146.14|144.06|145.62|143.54|146.14|144.06|145.62|143.54|0
1646836500000|2022-03-09 14:35:00|145.88|143.8|145.75|143.67|145.88|143.8|145.75|143.67|0
1646836510000|2022-03-09 14:35:10|145.69|143.61|146.27|144.19|146.27|144.19|145.69|143.61|0
1646836520000|2022-03-09 14:35:20|146.92|144.84|146.53|144.45|147.43|145.35|146.53|144.45|0
1646836530000|2022-03-09 14:35:30|146.07|143.99|145.81|143.73|146.27|144.19|145.81|143.73|0
1646836540000|2022-03-09 14:35:40|146.4|144.32|146.01|143.93|146.66|144.58|146.01|143.93|0
1646836550000|2022-03-09 14:35:50|146.66|144.58|144.72|142.64|146.66|144.58|144.66|142.58|0
1646836560000|2022-03-09 14:36:00|144.85|142.77|144.21|142.13|144.98|142.9|143.7|141.62|0
1646836570000|2022-03-09 14:36:10|144.72|142.64|144.85|142.77|144.91|142.83|143.95|141.87|0
1646836580000|2022-03-09 14:36:20|144.98|142.9|144.85|142.77|144.98|142.9|143.95|141.87|0
1646836590000|2022-03-09 14:36:30|144.21|142.13|143.63|141.55|144.27|142.19|143.31|141.23|0
1646836600000|2022-03-09 14:36:40|143.7|141.62|143.57|141.49|143.7|141.62|143.37|141.29|0
1646836610000|2022-03-09 14:36:50|143.95|141.87|142.29|140.21|143.95|141.87|142.29|140.21|0
1646836620000|2022-03-09 14:37:00|142.23|140.15|141.78|139.7|142.23|140.15|141.4|139.32|0
1646836630000|2022-03-09 14:37:10|141.91|139.83|143.25|141.17|143.95|141.87|141.91|139.83|0
1646836640000|2022-03-09 14:37:20|143.63|141.55|143.88|141.8|144.14|142.06|143.44|141.36|0
1646836650000|2022-03-09 14:37:30|143.44|141.36|143.44|141.36|143.69|141.61|143.24|141.16|0
1646836660000|2022-03-09 14:37:40|143.95|141.87|143.57|141.49|144.08|142|143.57|141.49|0
1646836670000|2022-03-09 14:37:50|143.69|141.61|144.33|142.25|144.46|142.38|143.69|141.61|0
1646836680000|2022-03-09 14:38:00|145.1|143.02|146.14|144.06|146.14|144.06|144.72|142.64|0
1646836690000|2022-03-09 14:38:10|145.88|143.8|144.91|142.83|145.88|143.8|144.85|142.77|0
1646836700000|2022-03-09 14:38:20|145.62|143.54|146.52|144.44|146.65|144.57|145.62|143.54|0
1646836710000|2022-03-09 14:38:30|146.39|144.31|146.39|144.31|146.65|144.57|146.26|144.18|0
1646836720000|2022-03-09 14:38:40|146.65|144.57|146.26|144.18|146.97|144.89|146.26|144.18|0
1646836730000|2022-03-09 14:38:50|146.39|144.31|145.88|143.8|146.39|144.31|145.75|143.67|0
1646836740000|2022-03-09 14:39:00|145.49|143.41|145.62|143.54|145.62|143.54|145.23|143.15|0
1646836750000|2022-03-09 14:39:10|145.75|143.67|146.52|144.44|146.71|144.63|145.75|143.67|0
1646836760000|2022-03-09 14:39:20|146.71|144.63|146.78|144.7|147.17|145.09|146.65|144.57|0
1646836770000|2022-03-09 14:39:30|146.91|144.83|146.65|144.57|147.17|145.09|146.65|144.57|0
1646836780000|2022-03-09 14:39:40|146.52|144.44|145.49|143.41|146.52|144.44|145.49|143.41|0
1646836790000|2022-03-09 14:39:50|145.87|143.79|146.26|144.18|146.26|144.18|145.75|143.67|0
1646836800000|2022-03-09 14:40:00|146.52|144.44|146.84|144.76|146.84|144.76|146.39|144.31|0
1646836810000|2022-03-09 14:40:10|146.52|144.44|145.62|143.54|146.52|144.44|145.62|143.54|0
1646836820000|2022-03-09 14:40:20|145.49|143.41|146.65|144.57|146.65|144.57|145.49|143.41|0
1646836830000|2022-03-09 14:40:30|145.62|143.54|146|143.92|146.39|144.31|145.62|143.54|0
1646836840000|2022-03-09 14:40:40|146.13|144.05|146.13|144.05|146.13|144.05|146|143.92|0
1646836850000|2022-03-09 14:40:50|145.87|143.79|144.59|142.51|145.87|143.79|144.59|142.51|0
1646836860000|2022-03-09 14:41:00|145.1|143.02|144.13|142.05|145.1|143.02|144.13|142.05|0
1646836870000|2022-03-09 14:41:10|144.33|142.25|144.59|142.51|144.65|142.57|143.82|141.74|0
1646836880000|2022-03-09 14:41:20|144.97|142.89|145.61|143.53|145.61|143.53|144.59|142.51|0
1646836890000|2022-03-09 14:41:30|145.49|143.41|145.36|143.28|145.49|143.41|145.23|143.15|0
1646836900000|2022-03-09 14:41:40|145.49|143.41|145.87|143.79|146.06|143.98|145.49|143.41|0
1646836910000|2022-03-09 14:41:50|145.93|143.85|146|143.92|146|143.92|145.55|143.47|0
1646836920000|2022-03-09 14:42:00|146.26|144.18|145.74|143.66|146.26|144.18|145.61|143.53|0
1646836930000|2022-03-09 14:42:10|144.84|142.76|145.36|143.28|145.48|143.4|144.84|142.76|0
1646836940000|2022-03-09 14:42:20|146.26|144.18|147.81|145.73|147.81|145.73|146.26|144.18|0
1646836950000|2022-03-09 14:42:30|149.25|147.17|149.77|147.69|149.77|147.69|149.25|147.17|0
1646836960000|2022-03-09 14:42:40|149.18|147.1|149.51|147.43|149.51|147.43|149.18|147.1|0
1646836970000|2022-03-09 14:42:50|150.1|148.02|150.1|148.02|150.3|148.22|150.03|147.95|0
1646836980000|2022-03-09 14:43:00|150.62|148.54|148.86|146.78|150.62|148.54|148.79|146.71|0
1646836990000|2022-03-09 14:43:10|148.73|146.65|147.88|145.8|148.73|146.65|147.88|145.8|0
1646837000000|2022-03-09 14:43:20|147.68|145.6|148.2|146.12|148.2|146.12|147.68|145.6|0
1646837010000|2022-03-09 14:43:30|148.46|146.38|148.2|146.12|148.73|146.65|148.2|146.12|0
1646837020000|2022-03-09 14:43:40|148.07|145.99|147.61|145.53|148.07|145.99|147.16|145.08|0
1646837030000|2022-03-09 14:43:50|147.16|145.08|145.1|143.02|147.16|145.08|144.97|142.89|0
1646837040000|2022-03-09 14:44:00|144.07|141.99|144|141.92|144.71|142.63|143.69|141.61|0
1646837050000|2022-03-09 14:44:10|144.58|142.5|144.9|142.82|145.29|143.21|143.69|141.61|0
1646837060000|2022-03-09 14:44:20|144.84|142.76|144.84|142.76|144.84|142.76|144.33|142.25|0
1646837070000|2022-03-09 14:44:30|144.26|142.18|145.35|143.27|145.35|143.27|144.26|142.18|0
1646837080000|2022-03-09 14:44:40|145.22|143.14|144.97|142.89|145.22|143.14|144.71|142.63|0
1646837090000|2022-03-09 14:44:50|145.74|143.66|143.94|141.86|145.74|143.66|143.94|141.86|0
1646837100000|2022-03-09 14:45:00|145.09|143.01|144.9|142.82|145.09|143.01|144.2|142.12|0
1646837110000|2022-03-09 14:45:10|145.41|143.33|146.25|144.17|146.25|144.17|145.35|143.27|0
1646837120000|2022-03-09 14:45:20|146.13|144.05|146.51|144.43|146.77|144.69|146.13|144.05|0
1646837130000|2022-03-09 14:45:30|146.9|144.82|145.74|143.66|146.9|144.82|145.61|143.53|0
1646837140000|2022-03-09 14:45:40|146.06|143.98|146.25|144.17|146.25|144.17|145.87|143.79|0
1646837150000|2022-03-09 14:45:50|145.87|143.79|145.48|143.4|145.87|143.79|145.48|143.4|0
1646837160000|2022-03-09 14:46:00|145.93|143.85|145.09|143.01|145.93|143.85|145.09|143.01|0
1646837170000|2022-03-09 14:46:10|145.74|143.66|146.12|144.04|146.12|144.04|145.48|143.4|0
1646837180000|2022-03-09 14:46:20|145.99|143.91|144.9|142.82|145.99|143.91|144.9|142.82|0
1646837190000|2022-03-09 14:46:30|144.96|142.88|145.99|143.91|145.99|143.91|144.96|142.88|0
1646837200000|2022-03-09 14:46:40|145.41|143.33|144.84|142.76|145.41|143.33|144.84|142.76|0
1646837210000|2022-03-09 14:46:50|144.96|142.88|145.99|143.91|146.06|143.98|144.96|142.88|0
1646837220000|2022-03-09 14:47:00|145.35|143.27|146.18|144.1|146.18|144.1|145.35|143.27|0
1646837230000|2022-03-09 14:47:10|146.31|144.23|146.7|144.62|146.7|144.62|146.25|144.17|0
1646837240000|2022-03-09 14:47:20|146.51|144.43|146.12|144.04|146.64|144.56|146.12|144.04|0
1646837250000|2022-03-09 14:47:30|145.8|143.72|146.77|144.69|146.77|144.69|145.8|143.72|0
1646837260000|2022-03-09 14:47:40|146.64|144.56|146.38|144.3|146.64|144.56|146.25|144.17|0
1646837270000|2022-03-09 14:47:50|146.64|144.56|146.77|144.69|146.77|144.69|146.51|144.43|0
1646837280000|2022-03-09 14:48:00|147.29|145.21|147.94|145.86|147.94|145.86|147.03|144.95|0
1646837290000|2022-03-09 14:48:10|147.74|145.66|147.35|145.27|148.07|145.99|147.35|145.27|0
1646837300000|2022-03-09 14:48:20|147.03|144.95|145.6|143.52|147.09|145.01|145.6|143.52|0
1646837310000|2022-03-09 14:48:30|145.48|143.4|145.09|143.01|145.6|143.52|145.09|143.01|0
1646837320000|2022-03-09 14:48:40|144.77|142.69|145.09|143.01|145.09|143.01|144.45|142.37|0
1646837330000|2022-03-09 14:48:50|144.77|142.69|143.36|141.28|144.83|142.75|143.36|141.28|0
1646837340000|2022-03-09 14:49:00|143.23|141.15|144.45|142.37|144.45|142.37|143.23|141.15|0
1646837350000|2022-03-09 14:49:10|144.06|141.98|144.83|142.75|144.83|142.75|144.06|141.98|0
1646837360000|2022-03-09 14:49:20|145.22|143.14|145.86|143.78|146.25|144.17|145.22|143.14|0
1646837370000|2022-03-09 14:49:30|145.6|143.52|146.38|144.3|146.38|144.3|145.6|143.52|0
1646837380000|2022-03-09 14:49:40|145.54|143.46|145.35|143.27|145.73|143.65|144.7|142.62|0
1646837390000|2022-03-09 14:49:50|145.54|143.46|145.35|143.27|145.73|143.65|145.35|143.27|0
1646837400000|2022-03-09 14:50:00|145.6|143.52|144.7|142.62|145.73|143.65|144.7|142.62|0
1646837410000|2022-03-09 14:50:10|144.57|142.49|145.09|143.01|145.09|143.01|144.32|142.24|0
1646837420000|2022-03-09 14:50:20|145.28|143.2|146.12|144.04|146.12|144.04|145.28|143.2|0
1646837430000|2022-03-09 14:50:30|146.25|144.17|146.05|143.97|146.25|144.17|146.05|143.97|0
1646837440000|2022-03-09 14:50:40|145.73|143.65|145.22|143.14|145.73|143.65|144.83|142.75|0
1646837450000|2022-03-09 14:50:50|145.28|143.2|145.53|143.45|146.12|144.04|145.28|143.2|0
1646837460000|2022-03-09 14:51:00|145.99|143.91|145.99|143.91|145.99|143.91|145.34|143.26|0
1646837470000|2022-03-09 14:51:10|145.34|143.26|145.47|143.39|145.47|143.39|145.09|143.01|0
1646837480000|2022-03-09 14:51:20|145.53|143.45|144.32|142.24|145.53|143.45|144.32|142.24|0
1646837490000|2022-03-09 14:51:30|144.12|142.04|143.29|141.21|144.12|142.04|143.23|141.15|0
1646837500000|2022-03-09 14:51:40|142.78|140.7|142.4|140.32|142.78|140.7|142.4|140.32|0
1646837510000|2022-03-09 14:51:50|142.33|140.25|141.89|139.81|142.33|140.25|141.64|139.56|0
1646837520000|2022-03-09 14:52:00|142.02|139.94|140.5|138.42|142.02|139.94|140.5|138.42|0
1646837530000|2022-03-09 14:52:10|140.12|138.04|139.87|137.79|140.12|138.04|139.62|137.54|0
1646837540000|2022-03-09 14:52:20|139.74|137.66|139.24|137.16|139.74|137.66|139.24|137.16|0
1646837550000|2022-03-09 14:52:30|139.11|137.03|139.74|137.66|139.74|137.66|139.11|137.03|0
1646837560000|2022-03-09 14:52:40|139.11|137.03|139.8|137.72|139.8|137.72|139.11|137.03|0
1646837570000|2022-03-09 14:52:50|139.87|137.79|139.24|137.16|139.87|137.79|139.24|137.16|0
1646837580000|2022-03-09 14:53:00|138.49|136.41|138.99|136.91|138.99|136.91|138.24|136.16|0
1646837590000|2022-03-09 14:53:10|138.61|136.53|138.3|136.22|138.61|136.53|138.3|136.22|0
1646837600000|2022-03-09 14:53:20|138.86|136.78|137.99|135.91|138.86|136.78|137.99|135.91|0
1646837610000|2022-03-09 14:53:30|137.49|135.41|136.37|134.29|137.49|135.41|136.37|134.29|0
1646837620000|2022-03-09 14:53:40|136.8|134.72|137.24|135.16|137.24|135.16|136.8|134.72|0
1646837630000|2022-03-09 14:53:50|137.12|135.04|137.36|135.28|137.49|135.41|137.12|135.04|0
1646837640000|2022-03-09 14:54:00|137.24|135.16|137.86|135.78|137.86|135.78|137.05|134.97|0
1646837650000|2022-03-09 14:54:10|138.05|135.97|138.17|136.09|138.17|136.09|137.67|135.59|0
1646837660000|2022-03-09 14:54:20|138.42|136.34|137.99|135.91|138.42|136.34|137.99|135.91|0
1646837670000|2022-03-09 14:54:30|138.17|136.09|138.49|136.41|138.49|136.41|137.86|135.78|0
1646837680000|2022-03-09 14:54:40|138.74|136.66|138.61|136.53|138.74|136.66|138.49|136.41|0
1646837690000|2022-03-09 14:54:50|138.74|136.66|138.74|136.66|138.74|136.66|138.36|136.28|0
1646837700000|2022-03-09 14:55:00|138.61|136.53|137.74|135.66|138.61|136.53|137.74|135.66|0
1646837710000|2022-03-09 14:55:10|137.99|135.91|138.61|136.53|138.61|136.53|137.99|135.91|0
1646837720000|2022-03-09 14:55:20|138.73|136.65|139.11|137.03|139.11|137.03|138.73|136.65|0
1646837730000|2022-03-09 14:55:30|139.74|137.66|139.42|137.34|139.74|137.66|139.11|137.03|0
1646837740000|2022-03-09 14:55:40|139.36|137.28|139.92|137.84|139.99|137.91|139.36|137.28|0
1646837750000|2022-03-09 14:55:50|139.11|137.03|138.17|136.09|139.11|137.03|138.17|136.09|0
1646837760000|2022-03-09 14:56:00|138.86|136.78|138.86|136.78|139.11|137.03|138.86|136.78|0
1646837770000|2022-03-09 14:56:10|139.49|137.41|139.8|137.72|139.86|137.78|139.23|137.15|0
1646837780000|2022-03-09 14:56:20|139.67|137.59|140.11|138.03|140.43|138.35|139.67|137.59|0
1646837790000|2022-03-09 14:56:30|139.86|137.78|140.05|137.97|140.05|137.97|139.86|137.78|0
1646837800000|2022-03-09 14:56:40|139.86|137.78|140.74|138.66|140.74|138.66|139.86|137.78|0
1646837810000|2022-03-09 14:56:50|140.43|138.35|140.37|138.29|140.74|138.66|140.37|138.29|0
1646837820000|2022-03-09 14:57:00|140.24|138.16|141.12|139.04|141.12|139.04|139.99|137.91|0
1646837830000|2022-03-09 14:57:10|141.88|139.8|143.03|140.95|143.03|140.95|141.76|139.68|0
1646837840000|2022-03-09 14:57:20|143.16|141.08|143.03|140.95|143.22|141.14|143.03|140.95|0
1646837850000|2022-03-09 14:57:30|143.09|141.01|142.77|140.69|143.41|141.33|142.77|140.69|0
1646837860000|2022-03-09 14:57:40|142.83|140.75|142.52|140.44|143.03|140.95|142.52|140.44|0
1646837870000|2022-03-09 14:57:50|142.65|140.57|142.26|140.18|142.65|140.57|142.14|140.06|0
1646837880000|2022-03-09 14:58:00|141.63|139.55|141.63|139.55|141.63|139.55|141.5|139.42|0
1646837890000|2022-03-09 14:58:10|141.76|139.68|142.26|140.18|142.26|140.18|141.76|139.68|0
1646837900000|2022-03-09 14:58:20|141.88|139.8|141.82|139.74|141.88|139.8|141.63|139.55|0
1646837910000|2022-03-09 14:58:30|141.88|139.8|140.99|138.91|141.88|139.8|140.99|138.91|0
1646837920000|2022-03-09 14:58:40|141.31|139.23|141.25|139.17|141.63|139.55|141.25|139.17|0
1646837930000|2022-03-09 14:58:50|141.43|139.35|141.75|139.67|141.75|139.67|141.43|139.35|0
1646837940000|2022-03-09 14:59:00|141.63|139.55|141.88|139.8|141.88|139.8|141.63|139.55|0
1646837950000|2022-03-09 14:59:10|141.5|139.42|141.63|139.55|141.63|139.55|141.5|139.42|0
1646837960000|2022-03-09 14:59:20|141.88|139.8|141.88|139.8|141.88|139.8|141.63|139.55|0
1646837970000|2022-03-09 14:59:30|141.75|139.67|141.88|139.8|141.88|139.8|141.75|139.67|0
1646837980000|2022-03-09 14:59:40|141.25|139.17|142.13|140.05|142.13|140.05|141.12|139.04|0
1646837990000|2022-03-09 14:59:50|142.58|140.5|142.39|140.31|142.58|140.5|142.39|140.31|0
1646838000000|2022-03-09 15:00:00|142.51|140.43|143.28|141.2|143.41|141.33|142.51|140.43|0
1646838010000|2022-03-09 15:00:10|143.41|141.33|142.26|140.18|143.41|141.33|142.26|140.18|0
1646838020000|2022-03-09 15:00:20|142.64|140.56|142.45|140.37|143.02|140.94|142.45|140.37|0
1646838030000|2022-03-09 15:00:30|142.13|140.05|142.26|140.18|142.26|140.18|141.94|139.86|0
1646838040000|2022-03-09 15:00:40|141.75|139.67|142.64|140.56|142.64|140.56|141.75|139.67|0
1646838050000|2022-03-09 15:00:50|143.02|140.94|143.02|140.94|143.28|141.2|143.02|140.94|0
1646838060000|2022-03-09 15:01:00|143.34|141.26|143.92|141.84|143.92|141.84|143.15|141.07|0
1646838070000|2022-03-09 15:01:10|144.05|141.97|145.33|143.25|145.33|143.25|144.05|141.97|0
1646838080000|2022-03-09 15:01:20|145.2|143.12|145.2|143.12|145.46|143.38|145.2|143.12|0
1646838090000|2022-03-09 15:01:30|145.72|143.64|145.84|143.76|146.1|144.02|145.65|143.57|0
1646838100000|2022-03-09 15:01:40|145.72|143.64|145.97|143.89|146.23|144.15|145.72|143.64|0
1646838110000|2022-03-09 15:01:50|146.23|144.15|146.49|144.41|146.88|144.8|146.23|144.15|0
1646838120000|2022-03-09 15:02:00|147.27|145.19|147.14|145.06|147.27|145.19|147.01|144.93|0
1646838130000|2022-03-09 15:02:10|147.27|145.19|147.01|144.93|147.27|145.19|147.01|144.93|0
1646838140000|2022-03-09 15:02:20|146.75|144.67|148.7|146.62|148.7|146.62|146.75|144.67|0
1646838150000|2022-03-09 15:02:30|148.96|146.88|149.48|147.4|150.01|147.93|148.96|146.88|0
1646838160000|2022-03-09 15:02:40|149.35|147.27|150.14|148.06|150.14|148.06|149.35|147.27|0
1646838170000|2022-03-09 15:02:50|151.19|149.11|151.06|148.98|151.72|149.64|151.06|148.98|0
1646838180000|2022-03-09 15:03:00|151.12|149.04|152.18|150.1|152.18|150.1|150.86|148.78|0
1646838190000|2022-03-09 15:03:10|151.98|149.9|151.85|149.77|151.98|149.9|151.85|149.77|0
1646838200000|2022-03-09 15:03:20|152.11|150.03|152.25|150.17|152.51|150.43|152.11|150.03|0
1646838210000|2022-03-09 15:03:30|151.98|149.9|151.45|149.37|152.31|150.23|151.45|149.37|0
1646838220000|2022-03-09 15:03:40|151.19|149.11|150.53|148.45|151.19|149.11|150.27|148.19|0
1646838230000|2022-03-09 15:03:50|150.46|148.38|150.53|148.45|150.66|148.58|150.46|148.38|0
1646838240000|2022-03-09 15:04:00|150.4|148.32|150.4|148.32|150.53|148.45|150.27|148.19|0
1646838250000|2022-03-09 15:04:10|150.27|148.19|149.22|147.14|150.4|148.32|149.22|147.14|0
1646838260000|2022-03-09 15:04:20|148.83|146.75|150|147.92|150|147.92|148.83|146.75|0
1646838270000|2022-03-09 15:04:30|150.27|148.19|149.74|147.66|150.79|148.71|149.74|147.66|0
1646838280000|2022-03-09 15:04:40|150.14|148.06|150.66|148.58|150.66|148.58|150|147.92|0
1646838290000|2022-03-09 15:04:50|150.14|148.06|150.14|148.06|150.27|148.19|149.61|147.53|0
1646838300000|2022-03-09 15:05:00|149.87|147.79|150.2|148.12|150.2|148.12|149.87|147.79|0
1646838310000|2022-03-09 15:05:10|149.87|147.79|149.41|147.33|149.87|147.79|149.35|147.27|0
1646838320000|2022-03-09 15:05:20|149.35|147.27|149.09|147.01|149.35|147.27|148.69|146.61|0
1646838330000|2022-03-09 15:05:30|149.74|147.66|149.61|147.53|149.87|147.79|149.61|147.53|0
1646838340000|2022-03-09 15:05:40|149.35|147.27|150.13|148.05|150.13|148.05|149.35|147.27|0
1646838350000|2022-03-09 15:05:50|149.93|147.85|149.48|147.4|149.93|147.85|149.48|147.4|0
1646838360000|2022-03-09 15:06:00|150|147.92|150.53|148.45|150.53|148.45|150|147.92|0
1646838370000|2022-03-09 15:06:10|150.46|148.38|150.13|148.05|150.66|148.58|150.13|148.05|0
1646838380000|2022-03-09 15:06:20|149.8|147.72|149.48|147.4|149.8|147.72|149.48|147.4|0
1646838390000|2022-03-09 15:06:30|149.28|147.2|149.35|147.27|149.35|147.27|149.22|147.14|0
1646838400000|2022-03-09 15:06:40|149.08|147|149.22|147.14|149.41|147.33|149.08|147|0
1646838410000|2022-03-09 15:06:50|148.95|146.87|148.56|146.48|148.95|146.87|148.3|146.22|0
1646838420000|2022-03-09 15:07:00|148.69|146.61|149.21|147.13|149.21|147.13|148.69|146.61|0
1646838430000|2022-03-09 15:07:10|149.02|146.94|148.95|146.87|149.08|147|148.82|146.74|0
1646838440000|2022-03-09 15:07:20|149.08|147|150.13|148.05|150.13|148.05|149.08|147|0
1646838450000|2022-03-09 15:07:30|150.06|147.98|149.67|147.59|150.13|148.05|149.67|147.59|0
1646838460000|2022-03-09 15:07:40|150|147.92|150.19|148.11|150.19|148.11|149.93|147.85|0
1646838470000|2022-03-09 15:07:50|150|147.92|149.87|147.79|150|147.92|149.74|147.66|0
1646838480000|2022-03-09 15:08:00|149.74|147.66|148.3|146.22|149.74|147.66|148.3|146.22|0
1646838490000|2022-03-09 15:08:10|148.69|146.61|148.69|146.61|148.69|146.61|148.3|146.22|0
1646838500000|2022-03-09 15:08:20|148.75|146.67|149.21|147.13|149.21|147.13|148.75|146.67|0
1646838510000|2022-03-09 15:08:30|148.88|146.8|149.21|147.13|149.21|147.13|148.88|146.8|0
1646838520000|2022-03-09 15:08:40|149.34|147.26|150.66|148.58|150.66|148.58|149.34|147.26|0
1646838530000|2022-03-09 15:08:50|150.32|148.24|151.51|149.43|151.51|149.43|150.32|148.24|0
1646838540000|2022-03-09 15:09:00|151.18|149.1|149.6|147.52|151.18|149.1|149.6|147.52|0
1646838550000|2022-03-09 15:09:10|149.74|147.66|149.87|147.79|149.87|147.79|149.74|147.66|0
1646838560000|2022-03-09 15:09:20|150.45|148.37|150.13|148.05|150.45|148.37|150.13|148.05|0
1646838570000|2022-03-09 15:09:30|150|147.92|150.52|148.44|150.52|148.44|149.73|147.65|0
1646838580000|2022-03-09 15:09:40|150.85|148.77|150.52|148.44|150.85|148.77|150.52|148.44|0
1646838590000|2022-03-09 15:09:50|150.39|148.31|150.06|147.98|150.72|148.64|150.06|147.98|0
1646838600000|2022-03-09 15:10:00|149.87|147.79|150.39|148.31|150.92|148.84|149.87|147.79|0
1646838610000|2022-03-09 15:10:10|150.26|148.18|149.73|147.65|150.39|148.31|149.73|147.65|0
1646838620000|2022-03-09 15:10:20|149.34|147.26|149.93|147.85|150|147.92|149.34|147.26|0
1646838630000|2022-03-09 15:10:30|150|147.92|150.26|148.18|150.52|148.44|150|147.92|0
1646838640000|2022-03-09 15:10:40|150.52|148.44|150.65|148.57|150.78|148.7|150.52|148.44|0
1646838650000|2022-03-09 15:10:50|150.92|148.84|150.39|148.31|150.92|148.84|150.26|148.18|0
1646838660000|2022-03-09 15:11:00|150|147.92|150.39|148.31|150.39|148.31|149.86|147.78|0
1646838670000|2022-03-09 15:11:10|150.13|148.05|149.73|147.65|150.13|148.05|149.73|147.65|0
1646838680000|2022-03-09 15:11:20|149.34|147.26|149.8|147.72|149.86|147.78|149.34|147.26|0
1646838690000|2022-03-09 15:11:30|149.99|147.91|150.26|148.18|150.32|148.24|149.99|147.91|0
1646838700000|2022-03-09 15:11:40|150.13|148.05|149.6|147.52|150.13|148.05|149.6|147.52|0
1646838710000|2022-03-09 15:11:50|149.4|147.32|149.6|147.52|149.73|147.65|149.08|147|0
1646838720000|2022-03-09 15:12:00|149.99|147.91|150.52|148.44|150.52|148.44|149.99|147.91|0
1646838730000|2022-03-09 15:12:10|150.06|147.98|149.93|147.85|150.19|148.11|149.93|147.85|0
1646838740000|2022-03-09 15:12:20|150.58|148.5|151.05|148.97|151.05|148.97|150.58|148.5|0
1646838750000|2022-03-09 15:12:30|150.52|148.44|150.39|148.31|150.52|148.44|150.06|147.98|0
1646838760000|2022-03-09 15:12:40|150.26|148.18|150.98|148.9|151.18|149.1|150.26|148.18|0
1646838770000|2022-03-09 15:12:50|151.18|149.1|149.99|147.91|151.18|149.1|149.99|147.91|0
1646838780000|2022-03-09 15:13:00|149.86|147.78|150.65|148.57|150.65|148.57|149.86|147.78|0
1646838790000|2022-03-09 15:13:10|150.78|148.7|150.39|148.31|150.84|148.76|150.12|148.04|0
1646838800000|2022-03-09 15:13:20|150.71|148.63|150.71|148.63|150.91|148.83|150.71|148.63|0
1646838810000|2022-03-09 15:13:30|150.65|148.57|150.65|148.57|150.65|148.57|150.45|148.37|0
1646838820000|2022-03-09 15:13:40|150.12|148.04|150.65|148.57|150.65|148.57|150.12|148.04|0
1646838830000|2022-03-09 15:13:50|151.18|149.1|150.39|148.31|151.18|149.1|150.32|148.24|0
1646838840000|2022-03-09 15:14:00|150.25|148.17|150.52|148.44|150.65|148.57|149.99|147.91|0
1646838850000|2022-03-09 15:14:10|150.65|148.57|150.65|148.57|151.11|149.03|150.65|148.57|0
1646838860000|2022-03-09 15:14:20|150.45|148.37|150.91|148.83|150.91|148.83|150.45|148.37|0
1646838870000|2022-03-09 15:14:30|150.52|148.44|150.25|148.17|150.52|148.44|150.25|148.17|0
1646838880000|2022-03-09 15:14:40|150.65|148.57|150.65|148.57|150.65|148.57|150.52|148.44|0
1646838890000|2022-03-09 15:14:50|150.38|148.3|151.04|148.96|151.04|148.96|150.38|148.3|0
1646838900000|2022-03-09 15:15:00|152.1|150.02|152.76|150.68|152.76|150.68|152.1|150.02|0
1646838910000|2022-03-09 15:15:10|154.09|152.01|151.57|149.49|154.09|152.01|151.57|149.49|0
1646838920000|2022-03-09 15:15:20|150.97|148.89|150.38|148.3|151.04|148.96|150.38|148.3|0
1646838930000|2022-03-09 15:15:30|149.73|147.65|147.77|145.69|149.73|147.65|147.77|145.69|0
1646838940000|2022-03-09 15:15:40|147.38|145.3|146.73|144.65|147.38|145.3|146.6|144.52|0
1646838950000|2022-03-09 15:15:50|147.7|145.62|146.99|144.91|147.7|145.62|146.99|144.91|0
1646838960000|2022-03-09 15:16:00|146.73|144.65|147.25|145.17|147.25|145.17|146.73|144.65|0
1646838970000|2022-03-09 15:16:10|146.73|144.65|147.64|145.56|147.64|145.56|146.34|144.26|0
1646838980000|2022-03-09 15:16:20|147.25|145.17|147.51|145.43|147.51|145.43|147.25|145.17|0
1646838990000|2022-03-09 15:16:30|147.64|145.56|147.64|145.56|147.77|145.69|147.64|145.56|0
1646839000000|2022-03-09 15:16:40|147.12|145.04|146.34|144.26|147.18|145.1|146.34|144.26|0
1646839010000|2022-03-09 15:16:50|146.73|144.65|146.86|144.78|146.99|144.91|146.73|144.65|0
1646839020000|2022-03-09 15:17:00|146.73|144.65|147.25|145.17|147.25|145.17|146.73|144.65|0
1646839030000|2022-03-09 15:17:10|147.12|145.04|147.25|145.17|147.25|145.17|146.86|144.78|0
1646839040000|2022-03-09 15:17:20|147.18|145.1|146.34|144.26|147.18|145.1|146.34|144.26|0
1646839050000|2022-03-09 15:17:30|146.73|144.65|146.99|144.91|147.12|145.04|146.73|144.65|0
1646839060000|2022-03-09 15:17:40|147.05|144.97|147.31|145.23|147.38|145.3|146.99|144.91|0
1646839070000|2022-03-09 15:17:50|147.37|145.29|148.94|146.86|149.07|146.99|147.37|145.29|0
1646839080000|2022-03-09 15:18:00|149.46|147.38|150.91|148.83|150.91|148.83|149.46|147.38|0
1646839090000|2022-03-09 15:18:10|150.97|148.89|152.82|150.74|152.82|150.74|150.97|148.89|0
1646839100000|2022-03-09 15:18:20|153.02|150.94|152.76|150.68|153.02|150.94|152.49|150.41|0
1646839110000|2022-03-09 15:18:30|152.89|150.81|152.69|150.61|153.02|150.94|152.69|150.61|0
1646839120000|2022-03-09 15:18:40|150.51|148.43|150.9|148.82|150.97|148.89|150.51|148.43|0
1646839130000|2022-03-09 15:18:50|151.17|149.09|151.3|149.22|151.36|149.28|151.17|149.09|0
1646839140000|2022-03-09 15:19:00|151.7|149.62|152.09|150.01|152.09|150.01|151.56|149.48|0
1646839150000|2022-03-09 15:19:10|152.22|150.14|151.04|148.96|152.22|150.14|151.04|148.96|0
1646839160000|2022-03-09 15:19:20|150.77|148.69|149.33|147.25|150.9|148.82|149.33|147.25|0
1646839170000|2022-03-09 15:19:30|149.59|147.51|149.72|147.64|149.85|147.77|149.33|147.25|0
1646839180000|2022-03-09 15:19:40|149.2|147.12|149.65|147.57|149.85|147.77|149.2|147.12|0
1646839190000|2022-03-09 15:19:50|149.85|147.77|149.59|147.51|149.85|147.77|149.59|147.51|0
1646839200000|2022-03-09 15:20:00|149.33|147.25|149.59|147.51|149.59|147.51|149.2|147.12|0
1646839210000|2022-03-09 15:20:10|149.46|147.38|149.85|147.77|149.85|147.77|149.2|147.12|0
1646839220000|2022-03-09 15:20:20|149.78|147.7|149.85|147.77|149.85|147.77|149.72|147.64|0
1646839230000|2022-03-09 15:20:30|150.04|147.96|152.31|150.23|152.31|150.23|150.04|147.96|0
1646839240000|2022-03-09 15:20:40|151.25|149.17|151.12|149.04|151.25|149.17|151.12|149.04|0
1646839250000|2022-03-09 15:20:50|151.31|149.23|149.39|147.31|151.31|149.23|149.39|147.31|0
1646839260000|2022-03-09 15:21:00|148.87|146.79|148.6|146.52|149.26|147.18|148.01|145.93|0
1646839270000|2022-03-09 15:21:10|148.87|146.79|148.6|146.52|148.87|146.79|148.6|146.52|0
1646839280000|2022-03-09 15:21:20|149.19|147.11|149.52|147.44|149.65|147.57|149.19|147.11|0
1646839290000|2022-03-09 15:21:30|149.45|147.37|150.15|148.07|150.15|148.07|149.45|147.37|0
1646839300000|2022-03-09 15:21:40|150.26|148.18|150.33|148.25|150.33|148.25|150|147.92|0
1646839310000|2022-03-09 15:21:50|150.66|148.58|150|147.92|150.66|148.58|150|147.92|0
1646839320000|2022-03-09 15:22:00|150.13|148.05|149.34|147.26|150.13|148.05|149.34|147.26|0
1646839330000|2022-03-09 15:22:10|148.36|146.28|149.54|147.46|149.74|147.66|148.36|146.28|0
1646839340000|2022-03-09 15:22:20|149.6|147.52|149.93|147.85|150|147.92|149.6|147.52|0
1646839350000|2022-03-09 15:22:30|149.34|147.26|150.26|148.18|150.26|148.18|149.34|147.26|0
1646839360000|2022-03-09 15:22:40|150.13|148.05|150.32|148.24|150.39|148.31|150.06|147.98|0
1646839370000|2022-03-09 15:22:50|150.13|148.05|150.32|148.24|150.32|148.24|150.13|148.05|0
1646839380000|2022-03-09 15:23:00|150.66|148.58|150.92|148.84|150.92|148.84|150.13|148.05|0
1646839390000|2022-03-09 15:23:10|150.85|148.77|150.52|148.44|150.92|148.84|150.52|148.44|0
1646839400000|2022-03-09 15:23:20|150.79|148.71|150.79|148.71|150.79|148.71|150.59|148.51|0
1646839410000|2022-03-09 15:23:30|150.26|148.18|150.39|148.31|150.39|148.31|149.87|147.79|0
1646839420000|2022-03-09 15:23:40|149.87|147.79|150.13|148.05|150.13|148.05|149.67|147.59|0
1646839430000|2022-03-09 15:23:50|150|147.92|150.39|148.31|150.39|148.31|150|147.92|0
1646839440000|2022-03-09 15:24:00|150.26|148.18|150.52|148.44|150.79|148.71|150.26|148.18|0
1646839450000|2022-03-09 15:24:10|150.65|148.57|150.32|148.24|150.65|148.57|150.06|147.98|0
1646839460000|2022-03-09 15:24:20|150.52|148.44|150.26|148.18|150.52|148.44|150.26|148.18|0
1646839470000|2022-03-09 15:24:30|150.72|148.64|151.18|149.1|151.18|149.1|150.72|148.64|0
1646839480000|2022-03-09 15:24:40|151.58|149.5|151.84|149.76|151.84|149.76|151.58|149.5|0
1646839490000|2022-03-09 15:24:50|151.98|149.9|151.97|149.89|152.11|150.03|151.97|149.89|0
1646839500000|2022-03-09 15:25:00|151.71|149.63|151.97|149.89|151.97|149.89|151.31|149.23|0
1646839510000|2022-03-09 15:25:10|152.17|150.09|151.31|149.23|152.17|150.09|151.31|149.23|0
1646839520000|2022-03-09 15:25:20|151.38|149.3|151.05|148.97|151.38|149.3|150.65|148.57|0
1646839530000|2022-03-09 15:25:30|150.65|148.57|150.52|148.44|150.92|148.84|150.52|148.44|0
1646839540000|2022-03-09 15:25:40|150.19|148.11|149.21|147.13|150.19|148.11|149.21|147.13|0
1646839550000|2022-03-09 15:25:50|149.47|147.39|149.66|147.58|149.93|147.85|149.47|147.39|0
1646839560000|2022-03-09 15:26:00|149.27|147.19|148.55|146.47|149.27|147.19|148.55|146.47|0
1646839570000|2022-03-09 15:26:10|148.16|146.08|146.73|144.65|148.16|146.08|146.73|144.65|0
1646839580000|2022-03-09 15:26:20|146.99|144.91|146.99|144.91|147.12|145.04|146.86|144.78|0
1646839590000|2022-03-09 15:26:30|147.12|145.04|147.12|145.04|147.12|145.04|146.86|144.78|0
1646839600000|2022-03-09 15:26:40|147.83|145.75|147.83|145.75|148.03|145.95|147.38|145.3|0
1646839610000|2022-03-09 15:26:50|148.03|145.95|149.2|147.12|149.2|147.12|147.51|145.43|0
1646839620000|2022-03-09 15:27:00|148.94|146.86|148.42|146.34|148.94|146.86|148.29|146.21|0
1646839630000|2022-03-09 15:27:10|148.29|146.21|148.42|146.34|148.42|146.34|147.83|145.75|0
1646839640000|2022-03-09 15:27:20|148.29|146.21|148.03|145.95|148.42|146.34|147.96|145.88|0
1646839650000|2022-03-09 15:27:30|148.55|146.47|149.2|147.12|149.33|147.25|148.55|146.47|0
1646839660000|2022-03-09 15:27:40|149.33|147.25|148.81|146.73|149.4|147.32|148.81|146.73|0
1646839670000|2022-03-09 15:27:50|149.07|146.99|148.81|146.73|149.07|146.99|148.68|146.6|0
1646839680000|2022-03-09 15:28:00|148.68|146.6|148.81|146.73|148.81|146.73|148.55|146.47|0
1646839690000|2022-03-09 15:28:10|149.6|147.52|149.73|147.65|149.73|147.65|149.6|147.52|0
1646839700000|2022-03-09 15:28:20|149.46|147.38|149.79|147.71|149.99|147.91|149.46|147.38|0
1646839710000|2022-03-09 15:28:30|149.86|147.78|149.99|147.91|149.99|147.91|149.66|147.58|0
1646839720000|2022-03-09 15:28:40|149.86|147.78|149.73|147.65|149.99|147.91|149.73|147.65|0
1646839730000|2022-03-09 15:28:50|149.86|147.78|150.38|148.3|150.38|148.3|149.86|147.78|0
1646839740000|2022-03-09 15:29:00|150.71|148.63|150.65|148.57|150.91|148.83|150.38|148.3|0
1646839750000|2022-03-09 15:29:10|150.38|148.3|150.65|148.57|150.65|148.57|150.38|148.3|0
1646839760000|2022-03-09 15:29:20|150.52|148.44|150.65|148.57|150.78|148.7|150.52|148.44|0
1646839770000|2022-03-09 15:29:30|150.38|148.3|150.12|148.04|150.51|148.43|150.12|148.04|0
1646839780000|2022-03-09 15:29:40|150.91|148.83|150.12|148.04|151.04|148.96|150.12|148.04|0
1646839790000|2022-03-09 15:29:50|150.38|148.3|150.65|148.57|150.71|148.63|150.38|148.3|0
1646839800000|2022-03-09 15:30:00|151.31|149.23|150.12|148.04|151.44|149.36|150.12|148.04|0
1646839810000|2022-03-09 15:30:10|149.46|147.38|148.02|145.94|149.46|147.38|147.96|145.88|0
1646839820000|2022-03-09 15:30:20|148.94|146.86|149.72|147.64|149.72|147.64|148.94|146.86|0
1646839830000|2022-03-09 15:30:30|149.99|147.91|150.25|148.17|150.38|148.3|149.99|147.91|0
1646839840000|2022-03-09 15:30:40|150.12|148.04|149.79|147.71|150.12|148.04|149.59|147.51|0
1646839850000|2022-03-09 15:30:50|149.72|147.64|149.99|147.91|149.99|147.91|149.72|147.64|0
1646839860000|2022-03-09 15:31:00|150.38|148.3|149.99|147.91|150.38|148.3|149.99|147.91|0
1646839870000|2022-03-09 15:31:10|149.85|147.77|149.39|147.31|149.85|147.77|149.39|147.31|0
1646839880000|2022-03-09 15:31:20|149.52|147.44|149.59|147.51|149.59|147.51|149.2|147.12|0
1646839890000|2022-03-09 15:31:30|149.79|147.71|147.76|145.68|149.79|147.71|147.76|145.68|0
1646839900000|2022-03-09 15:31:40|147.63|145.55|147.76|145.68|148.02|145.94|147.5|145.42|0
1646839910000|2022-03-09 15:31:50|147.11|145.03|147.76|145.68|147.76|145.68|147.11|145.03|0
1646839920000|2022-03-09 15:32:00|148.67|146.59|148.67|146.59|149.2|147.12|148.54|146.46|0
1646839930000|2022-03-09 15:32:10|148.8|146.72|148.74|146.66|148.94|146.86|148.74|146.66|0
1646839940000|2022-03-09 15:32:20|148.87|146.79|149|146.92|149|146.92|148.67|146.59|0
1646839950000|2022-03-09 15:32:30|148.93|146.85|149.46|147.38|149.46|147.38|148.93|146.85|0
1646839960000|2022-03-09 15:32:40|149.2|147.12|149.07|146.99|149.2|147.12|148.93|146.85|0
1646839970000|2022-03-09 15:32:50|149.02|146.94|149.22|147.14|149.22|147.14|149.02|146.94|0
1646839980000|2022-03-09 15:33:00|149.28|147.2|149.02|146.94|149.28|147.2|148.76|146.68|0
1646839990000|2022-03-09 15:33:10|149.15|147.07|149.28|147.2|149.42|147.34|149.15|147.07|0
1646840000000|2022-03-09 15:33:20|149.15|147.07|149.02|146.94|149.15|147.07|149.02|146.94|0
1646840010000|2022-03-09 15:33:30|149.08|147|149.41|147.33|149.41|147.33|149.02|146.94|0
1646840020000|2022-03-09 15:33:40|149.02|146.94|149.28|147.2|149.28|147.2|148.89|146.81|0
1646840030000|2022-03-09 15:33:50|149.02|146.94|148.37|146.29|149.02|146.94|148.37|146.29|0
1646840040000|2022-03-09 15:34:00|148.63|146.55|149.28|147.2|149.28|147.2|148.63|146.55|0
1646840050000|2022-03-09 15:34:10|149.41|147.33|148.24|146.16|149.55|147.47|148.24|146.16|0
1646840060000|2022-03-09 15:34:20|148.37|146.29|148.89|146.81|148.89|146.81|148.37|146.29|0
1646840070000|2022-03-09 15:34:30|149.02|146.94|149.21|147.13|149.21|147.13|149.02|146.94|0
1646840080000|2022-03-09 15:34:40|149.54|147.46|149.81|147.73|149.94|147.86|149.48|147.4|0
1646840090000|2022-03-09 15:34:50|149.94|147.86|150.07|147.99|150.07|147.99|149.68|147.6|0
1646840100000|2022-03-09 15:35:00|150.86|148.78|150.86|148.78|150.86|148.78|150.6|148.52|0
1646840110000|2022-03-09 15:35:10|151.06|148.98|150.2|148.12|151.12|149.04|150.2|148.12|0
1646840120000|2022-03-09 15:35:20|149.81|147.73|150.73|148.65|150.73|148.65|149.81|147.73|0
1646840130000|2022-03-09 15:35:30|150.86|148.78|150.6|148.52|150.99|148.91|150.6|148.52|0
1646840140000|2022-03-09 15:35:40|150.2|148.12|151.19|149.11|151.19|149.11|150.2|148.12|0
1646840150000|2022-03-09 15:35:50|151.12|149.04|152.85|150.77|152.85|150.77|151.12|149.04|0
1646840160000|2022-03-09 15:36:00|153.04|150.96|152.11|150.03|153.11|151.03|152.11|150.03|0
1646840170000|2022-03-09 15:36:10|152.05|149.97|152.05|149.97|152.31|150.23|152.05|149.97|0
1646840180000|2022-03-09 15:36:20|152.18|150.1|152.45|150.37|152.45|150.37|152.18|150.1|0
1646840190000|2022-03-09 15:36:30|151.78|149.7|151.12|149.04|151.78|149.7|151.12|149.04|0
1646840200000|2022-03-09 15:36:40|150.99|148.91|150.99|148.91|151.25|149.17|150.99|148.91|0
1646840210000|2022-03-09 15:36:50|150.06|147.98|149.79|147.71|150.06|147.98|149.66|147.58|0
1646840220000|2022-03-09 15:37:00|149.73|147.65|149.73|147.65|149.93|147.85|149.73|147.65|0
1646840230000|2022-03-09 15:37:10|150.12|148.04|149.93|147.85|150.12|148.04|149.86|147.78|0
1646840240000|2022-03-09 15:37:20|149.79|147.71|148.48|146.4|149.79|147.71|148.21|146.13|0
1646840250000|2022-03-09 15:37:30|148.74|146.66|149|146.92|149|146.92|148.74|146.66|0
1646840260000|2022-03-09 15:37:40|148.74|146.66|149.66|147.58|149.66|147.58|148.74|146.66|0
1646840270000|2022-03-09 15:37:50|149.79|147.71|151.12|149.04|151.12|149.04|149.79|147.71|0
1646840280000|2022-03-09 15:38:00|151.05|148.97|151.38|149.3|151.51|149.43|150.98|148.9|0
1646840290000|2022-03-09 15:38:10|151.12|149.04|151.18|149.1|151.18|149.1|150.91|148.83|0
1646840300000|2022-03-09 15:38:20|151.51|149.43|152.18|150.1|152.31|150.23|151.51|149.43|0
1646840310000|2022-03-09 15:38:30|152.71|150.63|152.04|149.96|152.71|150.63|152.04|149.96|0
1646840320000|2022-03-09 15:38:40|151.98|149.9|151.78|149.7|151.98|149.9|151.51|149.43|0
1646840330000|2022-03-09 15:38:50|151.65|149.57|151.38|149.3|151.78|149.7|151.38|149.3|0
1646840340000|2022-03-09 15:39:00|151.65|149.57|151.51|149.43|151.91|149.83|151.51|149.43|0
1646840350000|2022-03-09 15:39:10|151.38|149.3|151.38|149.3|151.38|149.3|150.98|148.9|0
1646840360000|2022-03-09 15:39:20|151.51|149.43|150.65|148.57|151.51|149.43|150.45|148.37|0
1646840370000|2022-03-09 15:39:30|150.85|148.77|150.72|148.64|150.98|148.9|150.72|148.64|0
1646840380000|2022-03-09 15:39:40|151.38|149.3|151.11|149.03|151.38|149.3|151.11|149.03|0
1646840390000|2022-03-09 15:39:50|150.98|148.9|151.11|149.03|151.11|149.03|150.98|148.9|0
1646840400000|2022-03-09 15:40:00|150.98|148.9|151.11|149.03|151.11|149.03|150.58|148.5|0
1646840410000|2022-03-09 15:40:10|151.38|149.3|150.65|148.57|151.38|149.3|150.45|148.37|0
1646840420000|2022-03-09 15:40:20|150.71|148.63|151.51|149.43|151.51|149.43|150.71|148.63|0
1646840430000|2022-03-09 15:40:30|151.24|149.16|152.18|150.1|152.18|150.1|151.24|149.16|0
1646840440000|2022-03-09 15:40:40|151.78|149.7|151.78|149.7|151.78|149.7|151.24|149.16|0
1646840450000|2022-03-09 15:40:50|151.71|149.63|151.91|149.83|151.91|149.83|151.71|149.63|0
1646840460000|2022-03-09 15:41:00|151.78|149.7|150.71|148.63|151.91|149.83|150.71|148.63|0
1646840470000|2022-03-09 15:41:10|151.24|149.16|151.51|149.43|151.51|149.43|151.24|149.16|0
1646840480000|2022-03-09 15:41:20|151.38|149.3|151.51|149.43|151.77|149.69|151.38|149.3|0
1646840490000|2022-03-09 15:41:30|151.57|149.49|151.24|149.16|151.57|149.49|151.11|149.03|0
1646840500000|2022-03-09 15:41:40|150.85|148.77|151.51|149.43|151.51|149.43|150.85|148.77|0
1646840510000|2022-03-09 15:41:50|151.11|149.03|150.58|148.5|151.11|149.03|150.18|148.1|0
1646840520000|2022-03-09 15:42:00|150.98|148.9|150.98|148.9|151.17|149.09|150.58|148.5|0
1646840530000|2022-03-09 15:42:10|151.04|148.96|151.24|149.16|151.24|149.16|150.91|148.83|0
1646840540000|2022-03-09 15:42:20|151.11|149.03|150.18|148.1|151.24|149.16|150.18|148.1|0
1646840550000|2022-03-09 15:42:30|150.45|148.37|150.31|148.23|150.45|148.37|150.31|148.23|0
1646840560000|2022-03-09 15:42:40|150.71|148.63|150.31|148.23|150.71|148.63|150.31|148.23|0
1646840570000|2022-03-09 15:42:50|150.58|148.5|150.77|148.69|150.84|148.76|150.58|148.5|0
1646840580000|2022-03-09 15:43:00|151.37|149.29|151.77|149.69|151.77|149.69|151.37|149.29|0
1646840590000|2022-03-09 15:43:10|152.04|149.96|150.98|148.9|152.04|149.96|150.98|148.9|0
1646840600000|2022-03-09 15:43:20|151.37|149.29|151.37|149.29|151.64|149.56|151.37|149.29|0
1646840610000|2022-03-09 15:43:30|151.51|149.43|151.77|149.69|151.77|149.69|151.51|149.43|0
1646840620000|2022-03-09 15:43:40|151.51|149.43|151.9|149.82|151.9|149.82|151.51|149.43|0
1646840630000|2022-03-09 15:43:50|151.24|149.16|151.11|149.03|151.37|149.29|150.84|148.76|0
1646840640000|2022-03-09 15:44:00|151.37|149.29|151.24|149.16|151.57|149.49|150.97|148.89|0
1646840650000|2022-03-09 15:44:10|151.57|149.49|150.44|148.36|151.57|149.49|150.44|148.36|0
1646840660000|2022-03-09 15:44:20|150.71|148.63|149.65|147.57|150.84|148.76|149.65|147.57|0
1646840670000|2022-03-09 15:44:30|149.58|147.5|150.44|148.36|150.44|148.36|149.58|147.5|0
1646840680000|2022-03-09 15:44:40|150.58|148.5|150.05|147.97|150.58|148.5|149.92|147.84|0
1646840690000|2022-03-09 15:44:50|149.65|147.57|148.86|146.78|149.65|147.57|148.73|146.65|0
1646840700000|2022-03-09 15:45:00|149.19|147.11|149.12|147.04|149.19|147.11|148.79|146.71|0
1646840710000|2022-03-09 15:45:10|149.39|147.31|149.52|147.44|149.52|147.44|149.39|147.31|0
1646840720000|2022-03-09 15:45:20|149.58|147.5|149.52|147.44|149.58|147.5|148.34|146.26|0
1646840730000|2022-03-09 15:45:30|149.25|147.17|149.78|147.7|149.78|147.7|148.99|146.91|0
1646840740000|2022-03-09 15:45:40|149.91|147.83|150.18|148.1|150.31|148.23|149.78|147.7|0
1646840750000|2022-03-09 15:45:50|149.85|147.77|149.91|147.83|150.05|147.97|149.78|147.7|0
1646840760000|2022-03-09 15:46:00|149.25|147.17|148.92|146.84|149.25|147.17|148.92|146.84|0
1646840770000|2022-03-09 15:46:10|148.99|146.91|149.25|147.17|149.25|147.17|148.86|146.78|0
1646840780000|2022-03-09 15:46:20|149.12|147.04|149.25|147.17|149.39|147.31|149.05|146.97|0
1646840790000|2022-03-09 15:46:30|149.65|147.57|149.39|147.31|149.65|147.57|149.39|147.31|0
1646840800000|2022-03-09 15:46:40|149.78|147.7|150.18|148.1|150.31|148.23|149.78|147.7|0
1646840810000|2022-03-09 15:46:50|150.04|147.96|149.71|147.63|150.04|147.96|149.71|147.63|0
1646840820000|2022-03-09 15:47:00|149.65|147.57|149.12|147.04|149.91|147.83|149.12|147.04|0
1646840830000|2022-03-09 15:47:10|149.52|147.44|150.04|147.96|150.04|147.96|149.52|147.44|0
1646840840000|2022-03-09 15:47:20|149.52|147.44|149.52|147.44|149.58|147.5|149.52|147.44|0
1646840850000|2022-03-09 15:47:30|149.78|147.7|150.04|147.96|150.04|147.96|149.52|147.44|0
1646840860000|2022-03-09 15:47:40|149.91|147.83|149.52|147.44|149.91|147.83|149.52|147.44|0
1646840870000|2022-03-09 15:47:50|149.91|147.83|149.97|147.89|149.97|147.89|149.65|147.57|0
1646840880000|2022-03-09 15:48:00|149.65|147.57|149.58|147.5|149.91|147.83|149.58|147.5|0
1646840890000|2022-03-09 15:48:10|149.71|147.63|149.71|147.63|150.17|148.09|149.71|147.63|0
1646840900000|2022-03-09 15:48:20|150.04|147.96|149.97|147.89|150.04|147.96|149.97|147.89|0
1646840910000|2022-03-09 15:48:30|149.91|147.83|150.17|148.09|150.17|148.09|149.91|147.83|0
1646840920000|2022-03-09 15:48:40|150.11|148.03|150.44|148.36|150.57|148.49|150.04|147.96|0
1646840930000|2022-03-09 15:48:50|150.5|148.42|150.84|148.76|150.84|148.76|150.44|148.36|0
1646840940000|2022-03-09 15:49:00|151.23|149.15|151.1|149.02|151.37|149.29|151.1|149.02|0
1646840950000|2022-03-09 15:49:10|151.03|148.95|151.23|149.15|151.23|149.15|150.97|148.89|0
1646840960000|2022-03-09 15:49:20|150.97|148.89|150.57|148.49|150.97|148.89|150.5|148.42|0
1646840970000|2022-03-09 15:49:30|150.31|148.23|150.77|148.69|150.77|148.69|150.31|148.23|0
1646840980000|2022-03-09 15:49:40|150.7|148.62|150.83|148.75|150.97|148.89|150.7|148.62|0
1646840990000|2022-03-09 15:49:50|150.7|148.62|150.9|148.82|150.9|148.82|150.3|148.22|0
1646841000000|2022-03-09 15:50:00|151.1|149.02|151.23|149.15|151.23|149.15|150.63|148.55|0
1646841010000|2022-03-09 15:50:10|151.36|149.28|151.5|149.42|151.63|149.55|151.36|149.28|0
1646841020000|2022-03-09 15:50:20|151.9|149.82|151.9|149.82|152.03|149.95|151.83|149.75|0
1646841030000|2022-03-09 15:50:30|152.03|149.95|152.36|150.28|152.43|150.35|152.03|149.95|0
1646841040000|2022-03-09 15:50:40|152.43|150.35|152.29|150.21|152.43|150.35|152.16|150.08|0
1646841050000|2022-03-09 15:50:50|151.89|149.81|151.36|149.28|151.89|149.81|151.36|149.28|0
1646841060000|2022-03-09 15:51:00|151.5|149.42|150.83|148.75|151.5|149.42|150.63|148.55|0
1646841070000|2022-03-09 15:51:10|151.23|149.15|151.1|149.02|151.23|149.15|150.83|148.75|0
1646841080000|2022-03-09 15:51:20|151.23|149.15|151.1|149.02|151.56|149.48|151.1|149.02|0
1646841090000|2022-03-09 15:51:30|150.96|148.88|151.1|149.02|151.49|149.41|150.76|148.68|0
1646841100000|2022-03-09 15:51:40|151.29|149.21|150.96|148.88|151.29|149.21|150.96|148.88|0
1646841110000|2022-03-09 15:51:50|151.23|149.15|151.49|149.41|151.49|149.41|151.03|148.95|0
1646841120000|2022-03-09 15:52:00|151.36|149.28|151.23|149.15|151.36|149.28|151.1|149.02|0
1646841130000|2022-03-09 15:52:10|151.1|149.02|151.49|149.41|151.49|149.41|151.1|149.02|0
1646841140000|2022-03-09 15:52:20|151.36|149.28|151.56|149.48|151.56|149.48|151.1|149.02|0
1646841150000|2022-03-09 15:52:30|151.49|149.41|150.96|148.88|151.49|149.41|150.96|148.88|0
1646841160000|2022-03-09 15:52:40|151.23|149.15|151.29|149.21|151.29|149.21|151.1|149.02|0
1646841170000|2022-03-09 15:52:50|151.69|149.61|151.89|149.81|152.03|149.95|151.69|149.61|0
1646841180000|2022-03-09 15:53:00|151.96|149.88|152.42|150.34|152.42|150.34|151.89|149.81|0
1646841190000|2022-03-09 15:53:10|152.29|150.21|152.42|150.34|152.42|150.34|152.29|150.21|0
1646841200000|2022-03-09 15:53:20|152.29|150.21|152.29|150.21|152.29|150.21|152.29|150.21|0
1646841210000|2022-03-09 15:53:30|152.42|150.34|151.49|149.41|152.42|150.34|151.49|149.41|0
1646841220000|2022-03-09 15:53:40|150.96|148.88|150.96|148.88|151.23|149.15|150.96|148.88|0
1646841230000|2022-03-09 15:53:50|150.7|148.62|149.77|147.69|150.7|148.62|149.77|147.69|0
1646841240000|2022-03-09 15:54:00|149.37|147.29|147.8|145.72|149.44|147.36|147.8|145.72|0
1646841250000|2022-03-09 15:54:10|147.93|145.85|148.45|146.37|148.45|146.37|147.93|145.85|0
1646841260000|2022-03-09 15:54:20|148.72|146.64|149.11|147.03|149.11|147.03|148.52|146.44|0
1646841270000|2022-03-09 15:54:30|149.37|147.29|150.17|148.09|150.23|148.15|149.37|147.29|0
1646841280000|2022-03-09 15:54:40|150.36|148.28|150.43|148.35|150.43|148.35|149.96|147.88|0
1646841290000|2022-03-09 15:54:50|150.69|148.61|150.3|148.22|150.69|148.61|150.3|148.22|0
1646841300000|2022-03-09 15:55:00|150.17|148.09|151.22|149.14|151.22|149.14|149.9|147.82|0
1646841310000|2022-03-09 15:55:10|151.16|149.08|151.22|149.14|151.22|149.14|150.96|148.88|0
1646841320000|2022-03-09 15:55:20|150.56|148.48|150.69|148.61|150.96|148.88|150.56|148.48|0
1646841330000|2022-03-09 15:55:30|151.02|148.94|150.76|148.68|151.02|148.94|150.76|148.68|0
1646841340000|2022-03-09 15:55:40|150.69|148.61|150.69|148.61|150.69|148.61|150.56|148.48|0
1646841350000|2022-03-09 15:55:50|150.96|148.88|151.62|149.54|151.62|149.54|150.96|148.88|0
1646841360000|2022-03-09 15:56:00|151.55|149.47|151.22|149.14|151.55|149.47|150.96|148.88|0
1646841370000|2022-03-09 15:56:10|151.62|149.54|151.02|148.94|151.62|149.54|151.02|148.94|0
1646841380000|2022-03-09 15:56:20|150.96|148.88|151.49|149.41|151.49|149.41|150.96|148.88|0
1646841390000|2022-03-09 15:56:30|151.62|149.54|151.75|149.67|151.75|149.67|151.22|149.14|0
1646841400000|2022-03-09 15:56:40|151.36|149.28|151.09|149.01|151.36|149.28|151.09|149.01|0
1646841410000|2022-03-09 15:56:50|150.96|148.88|151.09|149.01|151.09|149.01|150.69|148.61|0
1646841420000|2022-03-09 15:57:00|151.29|149.21|151.68|149.6|151.68|149.6|151.22|149.14|0
1646841430000|2022-03-09 15:57:10|151.75|149.67|150.82|148.74|151.75|149.67|150.82|148.74|0
1646841440000|2022-03-09 15:57:20|150.96|148.88|151.09|149.01|151.09|149.01|150.82|148.74|0
1646841450000|2022-03-09 15:57:30|151.28|149.2|150.82|148.74|151.28|149.2|150.82|148.74|0
1646841460000|2022-03-09 15:57:40|151.22|149.14|151.68|149.6|151.68|149.6|151.22|149.14|0
1646841470000|2022-03-09 15:57:50|151.49|149.41|152.02|149.94|152.02|149.94|151.49|149.41|0
1646841480000|2022-03-09 15:58:00|151.88|149.8|152.55|150.47|152.55|150.47|151.88|149.8|0
1646841490000|2022-03-09 15:58:10|152.42|150.34|153.08|151|153.22|151.14|152.42|150.34|0
1646841500000|2022-03-09 15:58:20|153.35|151.27|153.49|151.41|153.49|151.41|153.28|151.2|0
1646841510000|2022-03-09 15:58:30|153.75|151.67|154.29|152.21|154.29|152.21|153.75|151.67|0
1646841520000|2022-03-09 15:58:40|154.02|151.94|154.16|152.08|154.16|152.08|154.02|151.94|0
1646841530000|2022-03-09 15:58:50|154.29|152.21|155.1|153.02|155.1|153.02|154.29|152.21|0
1646841540000|2022-03-09 15:59:00|155.5|153.42|155.23|153.15|155.5|153.42|155.23|153.15|0
1646841550000|2022-03-09 15:59:10|155.1|153.02|154.83|152.75|155.1|153.02|154.69|152.61|0
1646841560000|2022-03-09 15:59:20|154.69|152.61|153.35|151.27|154.69|152.61|153.35|151.27|0
1646841570000|2022-03-09 15:59:30|153.22|151.14|154.02|151.94|154.15|152.07|153.22|151.14|0
1646841580000|2022-03-09 15:59:40|153.95|151.87|153.48|151.4|153.95|151.87|153.35|151.27|0
1646841590000|2022-03-09 15:59:50|153.62|151.54|153.82|151.74|153.82|151.74|153.55|151.47|0
1646841600000|2022-03-09 16:00:00|154.56|152.48|153.35|151.27|154.56|152.48|152.95|150.87|0
1646841610000|2022-03-09 16:00:10|153.08|151|153.08|151|153.08|151|152.81|150.73|0
1646841620000|2022-03-09 16:00:20|153.35|151.27|153.75|151.67|153.75|151.67|153.35|151.27|0
1646841630000|2022-03-09 16:00:30|153.62|151.54|153.62|151.54|153.62|151.54|153.35|151.27|0
1646841640000|2022-03-09 16:00:40|153.48|151.4|152.81|150.73|153.48|151.4|152.81|150.73|0
1646841650000|2022-03-09 16:00:50|153.08|151|152.68|150.6|153.21|151.13|152.41|150.33|0
1646841660000|2022-03-09 16:01:00|152.61|150.53|153.08|151|153.21|151.13|152.28|150.2|0
1646841670000|2022-03-09 16:01:10|153.21|151.13|152.81|150.73|153.35|151.27|152.81|150.73|0
1646841680000|2022-03-09 16:01:20|152.55|150.47|152.95|150.87|152.95|150.87|152.55|150.47|0
1646841690000|2022-03-09 16:01:30|153.08|151|153.08|151|153.08|151|152.81|150.73|0
1646841700000|2022-03-09 16:01:40|153.14|151.06|153.21|151.13|153.21|151.13|153.01|150.93|0
1646841710000|2022-03-09 16:01:50|152.95|150.87|152.68|150.6|152.95|150.87|152.55|150.47|0
1646841720000|2022-03-09 16:02:00|152.28|150.2|152.28|150.2|152.34|150.26|152.28|150.2|0
1646841730000|2022-03-09 16:02:10|152.48|150.4|152.68|150.6|152.68|150.6|152.41|150.33|0
1646841740000|2022-03-09 16:02:20|152.55|150.47|152.14|150.06|152.55|150.47|152.14|150.06|0
1646841750000|2022-03-09 16:02:30|151.48|149.4|150.82|148.74|151.48|149.4|150.82|148.74|0
1646841760000|2022-03-09 16:02:40|150.68|148.6|149.76|147.68|150.82|148.74|149.76|147.68|0
1646841770000|2022-03-09 16:02:50|149.23|147.15|149.23|147.15|149.23|147.15|148.97|146.89|0
1646841780000|2022-03-09 16:03:00|149.49|147.41|149.95|147.87|150.02|147.94|149.49|147.41|0
1646841790000|2022-03-09 16:03:10|150.15|148.07|149.36|147.28|150.15|148.07|149.1|147.02|0
1646841800000|2022-03-09 16:03:20|149.1|147.02|148.77|146.69|149.23|147.15|148.77|146.69|0
1646841810000|2022-03-09 16:03:30|148.7|146.62|148.77|146.69|149.23|147.15|148.7|146.62|0
1646841820000|2022-03-09 16:03:40|148.7|146.62|149.36|147.28|149.36|147.28|148.7|146.62|0
1646841830000|2022-03-09 16:03:50|149.1|147.02|149.49|147.41|149.76|147.68|149.1|147.02|0
1646841840000|2022-03-09 16:04:00|149.62|147.54|149.62|147.54|149.95|147.87|149.62|147.54|0
1646841850000|2022-03-09 16:04:10|149.1|147.02|149.49|147.41|149.49|147.41|148.7|146.62|0
1646841860000|2022-03-09 16:04:20|148.97|146.89|148.57|146.49|148.97|146.89|148.57|146.49|0
1646841870000|2022-03-09 16:04:30|148.83|146.75|148.57|146.49|148.83|146.75|148.57|146.49|0
1646841880000|2022-03-09 16:04:40|148.63|146.55|148.7|146.62|148.97|146.89|148.63|146.55|0
1646841890000|2022-03-09 16:04:50|148.83|146.75|148.83|146.75|148.83|146.75|148.7|146.62|0
1646841900000|2022-03-09 16:05:00|149.55|147.47|149.23|147.15|149.55|147.47|148.96|146.88|0
1646841910000|2022-03-09 16:05:10|149.16|147.08|149.1|147.02|149.16|147.08|148.7|146.62|0
1646841920000|2022-03-09 16:05:20|149.23|147.15|149.1|147.02|149.23|147.15|149.1|147.02|0
1646841930000|2022-03-09 16:05:30|149.23|147.15|149.1|147.02|149.36|147.28|149.1|147.02|0
1646841940000|2022-03-09 16:05:40|149.29|147.21|149.69|147.61|149.75|147.67|149.29|147.21|0
1646841950000|2022-03-09 16:05:50|149.89|147.81|150.02|147.94|150.02|147.94|149.82|147.74|0
1646841960000|2022-03-09 16:06:00|150.08|148|150.02|147.94|150.08|148|149.75|147.67|0
1646841970000|2022-03-09 16:06:10|150.15|148.07|149.75|147.67|150.15|148.07|149.75|147.67|0
1646841980000|2022-03-09 16:06:20|149.89|147.81|150.48|148.4|150.55|148.47|149.68|147.6|0
1646841990000|2022-03-09 16:06:30|150.28|148.2|150.68|148.6|150.81|148.73|150.28|148.2|0
1646842000000|2022-03-09 16:06:40|150.81|148.73|151.34|149.26|151.34|149.26|150.68|148.6|0
1646842010000|2022-03-09 16:06:50|151.47|149.39|151.27|149.19|151.47|149.39|151.27|149.19|0
1646842020000|2022-03-09 16:07:00|151.74|149.66|151.21|149.13|151.74|149.66|151.21|149.13|0
1646842030000|2022-03-09 16:07:10|151.34|149.26|150.94|148.86|151.47|149.39|150.94|148.86|0
1646842040000|2022-03-09 16:07:20|151.07|148.99|151.07|148.99|151.07|148.99|151.07|148.99|0
1646842050000|2022-03-09 16:07:30|151.34|149.26|151.21|149.13|151.34|149.26|151.21|149.13|0
1646842060000|2022-03-09 16:07:40|151.47|149.39|151.21|149.13|151.47|149.39|151.21|149.13|0
1646842070000|2022-03-09 16:07:50|151.14|149.06|151.61|149.53|151.74|149.66|151.14|149.06|0
1646842080000|2022-03-09 16:08:00|151.87|149.79|151.87|149.79|151.87|149.79|151.6|149.52|0
1646842090000|2022-03-09 16:08:10|151.6|149.52|151.47|149.39|151.74|149.66|151.21|149.13|0
1646842100000|2022-03-09 16:08:20|151.27|149.19|151.21|149.13|151.6|149.52|151.21|149.13|0
1646842110000|2022-03-09 16:08:30|151.07|148.99|151.8|149.72|151.87|149.79|151.07|148.99|0
1646842120000|2022-03-09 16:08:40|151.67|149.59|152.14|150.06|152.14|150.06|151.67|149.59|0
1646842130000|2022-03-09 16:08:50|152.67|150.59|152.4|150.32|152.8|150.72|152.27|150.19|0
1646842140000|2022-03-09 16:09:00|152.14|150.06|151.87|149.79|152.14|150.06|151.87|149.79|0
1646842150000|2022-03-09 16:09:10|151.67|149.59|151.6|149.52|151.67|149.59|151.2|149.12|0
1646842160000|2022-03-09 16:09:20|150.94|148.86|150.41|148.33|150.94|148.86|150.15|148.07|0
1646842170000|2022-03-09 16:09:30|150.54|148.46|150.54|148.46|150.67|148.59|150.41|148.33|0
1646842180000|2022-03-09 16:09:40|150.81|148.73|150.28|148.2|150.81|148.73|150.28|148.2|0
1646842190000|2022-03-09 16:09:50|150.54|148.46|149.88|147.8|150.54|148.46|149.88|147.8|0
1646842200000|2022-03-09 16:10:00|150.08|148|150.28|148.2|150.28|148.2|150.01|147.93|0
1646842210000|2022-03-09 16:10:10|149.48|147.4|148.76|146.68|149.48|147.4|148.43|146.35|0
1646842220000|2022-03-09 16:10:20|148.83|146.75|148.83|146.75|149.22|147.14|148.83|146.75|0
1646842230000|2022-03-09 16:10:30|148.56|146.48|148.56|146.48|148.56|146.48|148.56|146.48|0
1646842240000|2022-03-09 16:10:40|148.49|146.41|148.43|146.35|148.56|146.48|148.3|146.22|0
1646842250000|2022-03-09 16:10:50|148.3|146.22|148.56|146.48|148.56|146.48|148.3|146.22|0
1646842260000|2022-03-09 16:11:00|148.3|146.22|146.99|144.91|148.3|146.22|146.99|144.91|0
1646842270000|2022-03-09 16:11:10|147.12|145.04|146.99|144.91|147.12|145.04|146.47|144.39|0
1646842280000|2022-03-09 16:11:20|146.86|144.78|146.73|144.65|146.86|144.78|146.6|144.52|0
1646842290000|2022-03-09 16:11:30|146.79|144.71|146.73|144.65|146.86|144.78|146.73|144.65|0
1646842300000|2022-03-09 16:11:40|146.86|144.78|146.86|144.78|146.86|144.78|146.66|144.58|0
1646842310000|2022-03-09 16:11:50|147.38|145.3|146.92|144.84|147.51|145.43|146.92|144.84|0
1646842320000|2022-03-09 16:12:00|147.25|145.17|146.73|144.65|147.44|145.36|146.73|144.65|0
1646842330000|2022-03-09 16:12:10|147.12|145.04|147.05|144.97|147.12|145.04|146.86|144.78|0
1646842340000|2022-03-09 16:12:20|146.73|144.65|146.79|144.71|147.12|145.04|146.73|144.65|0
1646842350000|2022-03-09 16:12:30|146.99|144.91|146.6|144.52|147.12|145.04|146.6|144.52|0
1646842360000|2022-03-09 16:12:40|146.47|144.39|146.86|144.78|146.92|144.84|146.47|144.39|0
1646842370000|2022-03-09 16:12:50|146.66|144.58|146.47|144.39|146.66|144.58|146.47|144.39|0
1646842380000|2022-03-09 16:13:00|146.79|144.71|146.6|144.52|146.86|144.78|146.6|144.52|0
1646842390000|2022-03-09 16:13:10|146.73|144.65|146.73|144.65|147.12|145.04|146.73|144.65|0
1646842400000|2022-03-09 16:13:20|147.05|144.97|147.25|145.17|147.25|145.17|147.05|144.97|0
1646842410000|2022-03-09 16:13:30|147.38|145.3|147.57|145.49|147.57|145.49|147.25|145.17|0
1646842420000|2022-03-09 16:13:40|147.9|145.82|147.12|145.04|147.9|145.82|147.12|145.04|0
1646842430000|2022-03-09 16:13:50|147.18|145.1|147.38|145.3|147.38|145.3|147.18|145.1|0
1646842440000|2022-03-09 16:14:00|147.44|145.36|147.38|145.3|147.44|145.36|147.38|145.3|0
1646842450000|2022-03-09 16:14:10|147.12|145.04|146.73|144.65|147.12|145.04|146.73|144.65|0
1646842460000|2022-03-09 16:14:20|146.99|144.91|147.51|145.43|147.51|145.43|146.99|144.91|0
1646842470000|2022-03-09 16:14:30|147.77|145.69|147.51|145.43|147.77|145.69|147.51|145.43|0
1646842480000|2022-03-09 16:14:40|146.86|144.78|146.79|144.71|146.86|144.78|146.59|144.51|0
1646842490000|2022-03-09 16:14:50|146.72|144.64|146.46|144.38|146.72|144.64|146.33|144.25|0
1646842500000|2022-03-09 16:15:00|146.4|144.32|146.01|143.93|146.4|144.32|146.01|143.93|0
1646842510000|2022-03-09 16:15:10|145.55|143.47|144.52|142.44|145.55|143.47|144.52|142.44|0
1646842520000|2022-03-09 16:15:20|144.39|142.31|144.65|142.57|144.71|142.63|144.32|142.24|0
1646842530000|2022-03-09 16:15:30|144.52|142.44|144.39|142.31|144.52|142.44|143.87|141.79|0
1646842540000|2022-03-09 16:15:40|144.26|142.18|144.52|142.44|144.52|142.44|144.26|142.18|0
1646842550000|2022-03-09 16:15:50|145.03|142.95|144.65|142.57|145.03|142.95|144.65|142.57|0
1646842560000|2022-03-09 16:16:00|145.03|142.95|145.16|143.08|145.16|143.08|144.97|142.89|0
1646842570000|2022-03-09 16:16:10|145.55|143.47|145.81|143.73|145.81|143.73|145.36|143.28|0
1646842580000|2022-03-09 16:16:20|145.55|143.47|145.68|143.6|145.68|143.6|145.55|143.47|0
1646842590000|2022-03-09 16:16:30|145.55|143.47|146.07|143.99|146.07|143.99|145.55|143.47|0
1646842600000|2022-03-09 16:16:40|145.94|143.86|146.46|144.38|146.46|144.38|145.87|143.79|0
1646842610000|2022-03-09 16:16:50|146.33|144.25|146.46|144.38|146.72|144.64|146.33|144.25|0
1646842620000|2022-03-09 16:17:00|146.33|144.25|146.46|144.38|146.46|144.38|146.07|143.99|0
1646842630000|2022-03-09 16:17:10|146.59|144.51|146.46|144.38|146.59|144.51|146.46|144.38|0
1646842640000|2022-03-09 16:17:20|146.33|144.25|147.37|145.29|147.37|145.29|146.33|144.25|0
1646842650000|2022-03-09 16:17:30|147.5|145.42|147.5|145.42|147.64|145.56|147.5|145.42|0
1646842660000|2022-03-09 16:17:40|147.64|145.56|147.5|145.42|147.64|145.56|147.5|145.42|0
1646842670000|2022-03-09 16:17:50|147.57|145.49|147.5|145.42|147.57|145.49|147.31|145.23|0
1646842680000|2022-03-09 16:18:00|147.37|145.29|148.03|145.95|148.03|145.95|147.37|145.29|0
1646842690000|2022-03-09 16:18:10|148.29|146.21|148.03|145.95|148.29|146.21|148.03|145.95|0
1646842700000|2022-03-09 16:18:20|148.16|146.08|148.16|146.08|148.16|146.08|147.9|145.82|0
1646842710000|2022-03-09 16:18:30|148.22|146.14|149.08|147|149.21|147.13|148.22|146.14|0
1646842720000|2022-03-09 16:18:40|148.95|146.87|149.08|147|149.08|147|148.81|146.73|0
1646842730000|2022-03-09 16:18:50|149.21|147.13|149.34|147.26|149.34|147.26|149.14|147.06|0
1646842740000|2022-03-09 16:19:00|149.27|147.19|149.08|147|149.47|147.39|149.08|147|0
1646842750000|2022-03-09 16:19:10|148.68|146.6|148.42|146.34|148.68|146.6|148.42|146.34|0
1646842760000|2022-03-09 16:19:20|148.61|146.53|148.94|146.86|148.94|146.86|148.55|146.47|0
1646842770000|2022-03-09 16:19:30|149.08|147|149.21|147.13|149.21|147.13|148.94|146.86|0
1646842780000|2022-03-09 16:19:40|148.94|146.86|148.81|146.73|148.94|146.86|148.55|146.47|0
1646842790000|2022-03-09 16:19:50|148.94|146.86|149.4|147.32|149.4|147.32|148.94|146.86|0
1646842800000|2022-03-09 16:20:00|149.34|147.26|149.49|147.41|149.49|147.41|149.1|147.02|0
1646842810000|2022-03-09 16:20:10|149.23|147.15|150.16|148.08|150.16|148.08|149.23|147.15|0
1646842820000|2022-03-09 16:20:20|150.03|147.95|150.62|148.54|150.62|148.54|150.03|147.95|0
1646842830000|2022-03-09 16:20:30|150.96|148.88|151.22|149.14|151.49|149.41|150.96|148.88|0
1646842840000|2022-03-09 16:20:40|151.09|149.01|150.69|148.61|151.09|149.01|150.29|148.21|0
1646842850000|2022-03-09 16:20:50|150.96|148.88|150.69|148.61|150.96|148.88|150.69|148.61|0
1646842860000|2022-03-09 16:21:00|150.36|148.28|150.03|147.95|150.69|148.61|150.03|147.95|0
1646842870000|2022-03-09 16:21:10|150.16|148.08|150.29|148.21|150.43|148.35|150.03|147.95|0
1646842880000|2022-03-09 16:21:20|150.42|148.34|150.29|148.21|150.69|148.61|150.29|148.21|0
1646842890000|2022-03-09 16:21:30|150.56|148.48|150.56|148.48|150.82|148.74|150.56|148.48|0
1646842900000|2022-03-09 16:21:40|150.29|148.21|150.22|148.14|150.29|148.21|150.16|148.08|0
1646842910000|2022-03-09 16:21:50|150.16|148.08|150.03|147.95|150.42|148.34|149.9|147.82|0
1646842920000|2022-03-09 16:22:00|150.16|148.08|150.09|148.01|150.16|148.08|149.9|147.82|0
1646842930000|2022-03-09 16:22:10|150.16|148.08|149.89|147.81|150.42|148.34|149.89|147.81|0
1646842940000|2022-03-09 16:22:20|149.76|147.68|149.37|147.29|150.03|147.95|149.37|147.29|0
1646842950000|2022-03-09 16:22:30|149.89|147.81|149.5|147.42|149.89|147.81|149.5|147.42|0
1646842960000|2022-03-09 16:22:40|149.63|147.55|149.43|147.35|149.83|147.75|149.43|147.35|0
1646842970000|2022-03-09 16:22:50|149.1|147.02|149.3|147.22|149.3|147.22|148.97|146.89|0
1646842980000|2022-03-09 16:23:00|149.76|147.68|150.03|147.95|150.03|147.95|149.63|147.55|0
1646842990000|2022-03-09 16:23:10|150.09|148.01|149.89|147.81|150.16|148.08|149.83|147.75|0
1646843000000|2022-03-09 16:23:20|150.22|148.14|150.03|147.95|150.29|148.21|150.03|147.95|0
1646843010000|2022-03-09 16:23:30|150.29|148.21|150.55|148.47|150.82|148.74|150.03|147.95|0
1646843020000|2022-03-09 16:23:40|150.42|148.34|150.29|148.21|150.42|148.34|150.29|148.21|0
1646843030000|2022-03-09 16:23:50|150.55|148.47|150.75|148.67|150.75|148.67|150.55|148.47|0
1646843040000|2022-03-09 16:24:00|150.69|148.61|150.02|147.94|150.82|148.74|150.02|147.94|0
1646843050000|2022-03-09 16:24:10|150.16|148.08|149.76|147.68|150.16|148.08|149.76|147.68|0
1646843060000|2022-03-09 16:24:20|149.69|147.61|149.76|147.68|150.02|147.94|149.69|147.61|0
1646843070000|2022-03-09 16:24:30|150.29|148.21|150.55|148.47|150.62|148.54|150.29|148.21|0
1646843080000|2022-03-09 16:24:40|150.69|148.61|150.09|148.01|150.69|148.61|150.09|148.01|0
1646843090000|2022-03-09 16:24:50|150.16|148.08|150.02|147.94|150.16|148.08|150.02|147.94|0
1646843100000|2022-03-09 16:25:00|150.29|148.21|149.1|147.02|150.29|148.21|149.1|147.02|0
1646843110000|2022-03-09 16:25:10|149.23|147.15|149.5|147.42|149.5|147.42|149.23|147.15|0
1646843120000|2022-03-09 16:25:20|149.36|147.28|149.49|147.41|149.63|147.55|149.36|147.28|0
1646843130000|2022-03-09 16:25:30|149.69|147.61|149.82|147.74|149.82|147.74|149.49|147.41|0
1646843140000|2022-03-09 16:25:40|149.76|147.68|148.97|146.89|149.76|147.68|148.97|146.89|0
1646843150000|2022-03-09 16:25:50|149.1|147.02|148.57|146.49|149.1|147.02|148.57|146.49|0
1646843160000|2022-03-09 16:26:00|148.7|146.62|148.97|146.89|148.97|146.89|148.57|146.49|0
1646843170000|2022-03-09 16:26:10|149.23|147.15|149.23|147.15|149.36|147.28|149.23|147.15|0
1646843180000|2022-03-09 16:26:20|148.7|146.62|148.18|146.1|148.7|146.62|148.18|146.1|0
1646843190000|2022-03-09 16:26:30|148.57|146.49|148.97|146.89|149.1|147.02|148.57|146.49|0
1646843200000|2022-03-09 16:26:40|148.83|146.75|149.23|147.15|149.23|147.15|148.83|146.75|0
1646843210000|2022-03-09 16:26:50|149.16|147.08|148.7|146.62|149.16|147.08|148.7|146.62|0
1646843220000|2022-03-09 16:27:00|148.83|146.75|148.57|146.49|149.1|147.02|148.57|146.49|0
1646843230000|2022-03-09 16:27:10|148.83|146.75|149.23|147.15|149.23|147.15|148.83|146.75|0
1646843240000|2022-03-09 16:27:20|149.49|147.41|149.49|147.41|149.82|147.74|149.49|147.41|0
1646843250000|2022-03-09 16:27:30|149.36|147.28|149.36|147.28|149.49|147.41|149.1|147.02|0
1646843260000|2022-03-09 16:27:40|149.1|147.02|149.1|147.02|149.23|147.15|149.1|147.02|0
1646843270000|2022-03-09 16:27:50|149.36|147.28|149.49|147.41|149.49|147.41|149.36|147.28|0
1646843280000|2022-03-09 16:28:00|149.62|147.54|148.83|146.75|149.62|147.54|148.83|146.75|0
1646843290000|2022-03-09 16:28:10|148.7|146.62|148.44|146.36|148.7|146.62|148.31|146.23|0
1646843300000|2022-03-09 16:28:20|148.05|145.97|147.78|145.7|148.05|145.97|147.78|145.7|0
1646843310000|2022-03-09 16:28:30|148.31|146.23|148.57|146.49|148.76|146.68|148.31|146.23|0
1646843320000|2022-03-09 16:28:40|148.83|146.75|148.57|146.49|148.83|146.75|148.57|146.49|0
1646843330000|2022-03-09 16:28:50|148.7|146.62|149.03|146.95|149.09|147.01|148.7|146.62|0
1646843340000|2022-03-09 16:29:00|149.09|147.01|149.03|146.95|149.36|147.28|149.03|146.95|0
1646843350000|2022-03-09 16:29:10|148.96|146.88|148.76|146.68|149.03|146.95|148.63|146.55|0
1646843360000|2022-03-09 16:29:20|148.44|146.36|148.44|146.36|148.7|146.62|148.44|146.36|0
1646843370000|2022-03-09 16:29:30|148.7|146.62|148.31|146.23|149.09|147.01|148.31|146.23|0
1646843380000|2022-03-09 16:29:40|148.17|146.09|147.71|145.63|148.17|146.09|147.71|145.63|0
1646843390000|2022-03-09 16:29:50|147.52|145.44|147.19|145.11|147.52|145.44|147|144.92|0
1646843400000|2022-03-09 16:30:00|147.65|145.57|148.11|146.03|148.3|146.22|147.52|145.44|0
1646843410000|2022-03-09 16:30:10|148.3|146.22|148.04|145.96|148.44|146.36|148.04|145.96|0
1646843420000|2022-03-09 16:30:20|148.3|146.22|148.44|146.36|148.44|146.36|148.04|145.96|0
1646843430000|2022-03-09 16:30:30|148.04|145.96|147.65|145.57|148.44|146.36|147.65|145.57|0
1646843440000|2022-03-09 16:30:40|148.17|146.09|148.7|146.62|148.7|146.62|148.17|146.09|0
1646843450000|2022-03-09 16:30:50|148.3|146.22|148.04|145.96|148.43|146.35|148.04|145.96|0
1646843460000|2022-03-09 16:31:00|148.3|146.22|148.17|146.09|148.3|146.22|148.17|146.09|0
1646843470000|2022-03-09 16:31:10|148.43|146.35|149.35|147.27|149.36|147.28|148.43|146.35|0
1646843480000|2022-03-09 16:31:20|148.83|146.75|149.35|147.27|149.35|147.27|148.83|146.75|0
1646843490000|2022-03-09 16:31:30|149.22|147.14|148.83|146.75|149.42|147.34|148.83|146.75|0
1646843500000|2022-03-09 16:31:40|149.09|147.01|149.22|147.14|149.62|147.54|149.02|146.94|0
1646843510000|2022-03-09 16:31:50|149.35|147.27|149.88|147.8|149.88|147.8|149.09|147.01|0
1646843520000|2022-03-09 16:32:00|150.15|148.07|150.28|148.2|150.28|148.2|150.08|148|0
1646843530000|2022-03-09 16:32:10|149.81|147.73|150.01|147.93|150.01|147.93|149.81|147.73|0
1646843540000|2022-03-09 16:32:20|149.88|147.8|149.62|147.54|150.15|148.07|149.62|147.54|0
1646843550000|2022-03-09 16:32:30|149.22|147.14|150.14|148.06|150.14|148.06|149.22|147.14|0
1646843560000|2022-03-09 16:32:40|150.28|148.2|150.54|148.46|150.54|148.46|150.28|148.2|0
1646843570000|2022-03-09 16:32:50|150.67|148.59|150.94|148.86|150.94|148.86|150.67|148.59|0
1646843580000|2022-03-09 16:33:00|150.81|148.73|151.87|149.79|151.87|149.79|150.81|148.73|0
1646843590000|2022-03-09 16:33:10|152.27|150.19|152.53|150.45|152.53|150.45|152.13|150.05|0
1646843600000|2022-03-09 16:33:20|152.93|150.85|152.53|150.45|152.93|150.85|152.53|150.45|0
1646843610000|2022-03-09 16:33:30|153|150.92|153.07|150.99|153.07|150.99|152.93|150.85|0
1646843620000|2022-03-09 16:33:40|153.2|151.12|153.74|151.66|153.74|151.66|153.2|151.12|0
1646843630000|2022-03-09 16:33:50|153.47|151.39|153.87|151.79|153.87|151.79|153.47|151.39|0
1646843640000|2022-03-09 16:34:00|154|151.92|153.74|151.66|154|151.92|153.74|151.66|0
1646843650000|2022-03-09 16:34:10|153.6|151.52|153.74|151.66|153.87|151.79|153.2|151.12|0
1646843660000|2022-03-09 16:34:20|153.87|151.79|153.47|151.39|153.87|151.79|153.2|151.12|0
1646843670000|2022-03-09 16:34:30|153.67|151.59|153.6|151.52|153.87|151.79|153.6|151.52|0
1646843680000|2022-03-09 16:34:40|153.87|151.79|153.93|151.85|154.14|152.06|153.87|151.79|0
1646843690000|2022-03-09 16:34:50|153.6|151.52|154.27|152.19|154.27|152.19|153.6|151.52|0
1646843700000|2022-03-09 16:35:00|153.87|151.79|154.67|152.59|154.67|152.59|153.87|151.79|0
1646843710000|2022-03-09 16:35:10|154.14|152.06|153.73|151.65|154.14|152.06|153.73|151.65|0
1646843720000|2022-03-09 16:35:20|154.2|152.12|155.14|153.06|155.14|153.06|154.2|152.12|0
1646843730000|2022-03-09 16:35:30|155.21|153.13|155.89|153.81|156.02|153.94|155.21|153.13|0
1646843740000|2022-03-09 16:35:40|155.75|153.67|155.08|153|155.75|153.67|155.08|153|0
1646843750000|2022-03-09 16:35:50|155.21|153.13|155.21|153.13|155.21|153.13|154.81|152.73|0
1646843760000|2022-03-09 16:36:00|155.08|153|154.54|152.46|155.08|153|154.54|152.46|0
1646843770000|2022-03-09 16:36:10|154.47|152.39|154|151.92|154.47|152.39|154|151.92|0
1646843780000|2022-03-09 16:36:20|154.14|152.06|153.8|151.72|154.54|152.46|153.8|151.72|0
1646843790000|2022-03-09 16:36:30|153.87|151.79|153.06|150.98|153.87|151.79|153.06|150.98|0
1646843800000|2022-03-09 16:36:40|152.93|150.85|153.2|151.12|153.46|151.38|152.93|150.85|0
1646843810000|2022-03-09 16:36:50|153.06|150.98|152.66|150.58|153.2|151.12|152.66|150.58|0
1646843820000|2022-03-09 16:37:00|152.59|150.51|152.4|150.32|153.06|150.98|152.4|150.32|0
1646843830000|2022-03-09 16:37:10|152.53|150.45|152.4|150.32|152.66|150.58|152.26|150.18|0
1646843840000|2022-03-09 16:37:20|152.33|150.25|152.39|150.31|152.53|150.45|152.13|150.05|0
1646843850000|2022-03-09 16:37:30|151.33|149.25|151.2|149.12|152.26|150.18|151|148.92|0
1646843860000|2022-03-09 16:37:40|151.46|149.38|151.46|149.38|151.73|149.65|151.46|149.38|0
1646843870000|2022-03-09 16:37:50|151.39|149.31|151.33|149.25|151.53|149.45|151.26|149.18|0
1646843880000|2022-03-09 16:38:00|151.6|149.52|151.99|149.91|151.99|149.91|151.46|149.38|0
1646843890000|2022-03-09 16:38:10|151.86|149.78|151.59|149.51|152.26|150.18|151.46|149.38|0
1646843900000|2022-03-09 16:38:20|151.46|149.38|152.19|150.11|152.19|150.11|151.39|149.31|0
1646843910000|2022-03-09 16:38:30|152.06|149.98|152.06|149.98|152.13|150.05|151.86|149.78|0
1646843920000|2022-03-09 16:38:40|151.99|149.91|152.39|150.31|152.39|150.31|151.92|149.84|0
1646843930000|2022-03-09 16:38:50|152.32|150.24|151.86|149.78|152.39|150.31|151.86|149.78|0
1646843940000|2022-03-09 16:39:00|151.73|149.65|151.46|149.38|151.73|149.65|151.46|149.38|0
1646843950000|2022-03-09 16:39:10|151.73|149.65|152.13|150.05|152.13|150.05|151.73|149.65|0
1646843960000|2022-03-09 16:39:20|151.99|149.91|152.13|150.05|152.13|150.05|151.99|149.91|0
1646843970000|2022-03-09 16:39:30|152.06|149.98|152.59|150.51|152.72|150.64|152.06|149.98|0
1646843980000|2022-03-09 16:39:40|152.53|150.45|152.52|150.44|152.66|150.58|152.52|150.44|0
1646843990000|2022-03-09 16:39:50|152.66|150.58|153.06|150.98|153.06|150.98|152.66|150.58|0
1646844000000|2022-03-09 16:40:00|152.72|150.64|153.59|151.51|153.66|151.58|152.72|150.64|0
1646844010000|2022-03-09 16:40:10|153.06|150.98|152.66|150.58|153.06|150.98|152.66|150.58|0
1646844020000|2022-03-09 16:40:20|152.39|150.31|152.52|150.44|152.72|150.64|152.39|150.31|0
1646844030000|2022-03-09 16:40:30|152.39|150.31|152.85|150.77|152.85|150.77|152.39|150.31|0
1646844040000|2022-03-09 16:40:40|152.92|150.84|153.46|151.38|153.73|151.65|152.92|150.84|0
1646844050000|2022-03-09 16:40:50|153.59|151.51|153.93|151.85|153.93|151.85|153.46|151.38|0
1646844060000|2022-03-09 16:41:00|153.73|151.65|153.99|151.91|154.26|152.18|153.73|151.65|0
1646844070000|2022-03-09 16:41:10|154.19|152.11|154.4|152.32|154.4|152.32|154.19|152.11|0
1646844080000|2022-03-09 16:41:20|154.67|152.59|155.07|152.99|155.07|152.99|154.67|152.59|0
1646844090000|2022-03-09 16:41:30|154.8|152.72|155.13|153.05|155.2|153.12|154.8|152.72|0
1646844100000|2022-03-09 16:41:40|155.61|153.53|155.07|152.99|155.61|153.53|155.07|152.99|0
1646844110000|2022-03-09 16:41:50|155.34|153.26|155.27|153.19|155.34|153.26|155.2|153.12|0
1646844120000|2022-03-09 16:42:00|155.13|153.05|155.61|153.53|155.61|153.53|155.13|153.05|0
1646844130000|2022-03-09 16:42:10|155.74|153.66|155.34|153.26|155.74|153.66|155.34|153.26|0
1646844140000|2022-03-09 16:42:20|154.93|152.85|155.07|152.99|155.2|153.12|154.86|152.78|0
1646844150000|2022-03-09 16:42:30|155.2|153.12|155.34|153.26|155.34|153.26|155.2|153.12|0
1646844160000|2022-03-09 16:42:40|155.07|152.99|155|152.92|155.2|153.12|154.93|152.85|0
1646844170000|2022-03-09 16:42:50|154.93|152.85|155.2|153.12|155.2|153.12|154.93|152.85|0
1646844180000|2022-03-09 16:43:00|155.47|153.39|154.93|152.85|155.47|153.39|154.13|152.05|0
1646844190000|2022-03-09 16:43:10|155.07|152.99|154.93|152.85|155.07|152.99|154.93|152.85|0
1646844200000|2022-03-09 16:43:20|154.39|152.31|154.26|152.18|154.39|152.31|153.99|151.91|0
1646844210000|2022-03-09 16:43:30|154.46|152.38|154.93|152.85|154.93|152.85|154.46|152.38|0
1646844220000|2022-03-09 16:43:40|154.66|152.58|154.8|152.72|154.8|152.72|154.53|152.45|0
1646844230000|2022-03-09 16:43:50|154.53|152.45|155.2|153.12|155.2|153.12|154.53|152.45|0
1646844240000|2022-03-09 16:44:00|155.13|153.05|154.39|152.31|155.13|153.05|154.39|152.31|0
1646844250000|2022-03-09 16:44:10|153.99|151.91|154.73|152.65|154.73|152.65|153.99|151.91|0
1646844260000|2022-03-09 16:44:20|154.53|152.45|155.07|152.99|155.07|152.99|154.39|152.31|0
1646844270000|2022-03-09 16:44:30|154.93|152.85|155.2|153.12|155.47|153.39|154.93|152.85|0
1646844280000|2022-03-09 16:44:40|155.4|153.32|155.6|153.52|155.74|153.66|155.4|153.32|0
1646844290000|2022-03-09 16:44:50|155.47|153.39|155.06|152.98|155.6|153.52|155.06|152.98|0
1646844300000|2022-03-09 16:45:00|155.26|153.18|155.13|153.05|155.26|153.18|154.93|152.85|0
1646844310000|2022-03-09 16:45:10|155.2|153.12|154.79|152.71|155.2|153.12|154.79|152.71|0
1646844320000|2022-03-09 16:45:20|155.06|152.98|155.33|153.25|155.74|153.66|155.06|152.98|0
1646844330000|2022-03-09 16:45:30|155.6|153.52|154.53|152.45|155.6|153.52|154.53|152.45|0
1646844340000|2022-03-09 16:45:40|154.79|152.71|154.93|152.85|154.93|152.85|154.72|152.64|0
1646844350000|2022-03-09 16:45:50|155.2|153.12|155.6|153.52|155.6|153.52|154.93|152.85|0
1646844360000|2022-03-09 16:46:00|155.53|153.45|155.74|153.66|156.01|153.93|155.53|153.45|0
1646844370000|2022-03-09 16:46:10|155.47|153.39|155.47|153.39|155.87|153.79|155.47|153.39|0
1646844380000|2022-03-09 16:46:20|155.8|153.72|156.28|154.2|156.41|154.33|155.8|153.72|0
1646844390000|2022-03-09 16:46:30|156.14|154.06|155.8|153.72|156.14|154.06|155.74|153.66|0
1646844400000|2022-03-09 16:46:40|154.66|152.58|154.26|152.18|154.66|152.58|154.26|152.18|0
1646844410000|2022-03-09 16:46:50|154.79|152.71|155.33|153.25|155.33|153.25|154.79|152.71|0
1646844420000|2022-03-09 16:47:00|155.4|153.32|154.25|152.17|155.4|153.32|154.25|152.17|0
1646844430000|2022-03-09 16:47:10|154.12|152.04|154.18|152.1|154.25|152.17|154.12|152.04|0
1646844440000|2022-03-09 16:47:20|153.99|151.91|154.66|152.58|154.66|152.58|153.99|151.91|0
1646844450000|2022-03-09 16:47:30|154.39|152.31|154.52|152.44|154.52|152.44|153.99|151.91|0
1646844460000|2022-03-09 16:47:40|154.66|152.58|154.79|152.71|154.79|152.71|154.66|152.58|0
1646844470000|2022-03-09 16:47:50|155.2|153.12|154.52|152.44|155.2|153.12|154.52|152.44|0
1646844480000|2022-03-09 16:48:00|154.93|152.85|154.79|152.71|154.93|152.85|154.45|152.37|0
1646844490000|2022-03-09 16:48:10|154.72|152.64|154.86|152.78|154.86|152.78|154.39|152.31|0
1646844500000|2022-03-09 16:48:20|155.33|153.25|154.66|152.58|155.33|153.25|154.66|152.58|0
1646844510000|2022-03-09 16:48:30|154.39|152.31|154.12|152.04|154.52|152.44|154.12|152.04|0
1646844520000|2022-03-09 16:48:40|154.39|152.31|154.25|152.17|154.39|152.31|154.12|152.04|0
1646844530000|2022-03-09 16:48:50|154.45|152.37|154.85|152.77|154.92|152.84|154.39|152.31|0
1646844540000|2022-03-09 16:49:00|155.06|152.98|155.19|153.11|155.26|153.18|155.06|152.98|0
1646844550000|2022-03-09 16:49:10|155.33|153.25|155.6|153.52|155.6|153.52|155.33|153.25|0
1646844560000|2022-03-09 16:49:20|155.73|153.65|155.6|153.52|155.73|153.65|155.6|153.52|0
1646844570000|2022-03-09 16:49:30|155.73|153.65|155.87|153.79|156.14|154.06|155.6|153.52|0
1646844580000|2022-03-09 16:49:40|156.27|154.19|156.14|154.06|156.27|154.19|156.14|154.06|0
1646844590000|2022-03-09 16:49:50|156|153.92|156.14|154.06|156.14|154.06|156|153.92|0
1646844600000|2022-03-09 16:50:00|155.66|153.58|155.46|153.38|155.73|153.65|155.19|153.11|0
1646844610000|2022-03-09 16:50:10|155.33|153.25|154.52|152.44|155.6|153.52|154.52|152.44|0
1646844620000|2022-03-09 16:50:20|154.25|152.17|153.98|151.9|154.38|152.3|153.98|151.9|0
1646844630000|2022-03-09 16:50:30|154.12|152.04|154.25|152.17|154.25|152.17|153.98|151.9|0
1646844640000|2022-03-09 16:50:40|154.38|152.3|154.85|152.77|154.85|152.77|154.38|152.3|0
1646844650000|2022-03-09 16:50:50|154.65|152.57|154.25|152.17|154.65|152.57|154.25|152.17|0
1646844660000|2022-03-09 16:51:00|154.38|152.3|153.58|151.5|154.52|152.44|153.58|151.5|0
1646844670000|2022-03-09 16:51:10|153.44|151.36|153.44|151.36|153.44|151.36|153.44|151.36|0
1646844680000|2022-03-09 16:51:20|153.85|151.77|153.98|151.9|154.11|152.03|153.85|151.77|0
1646844690000|2022-03-09 16:51:30|154.18|152.1|153.78|151.7|154.18|152.1|153.78|151.7|0
1646844700000|2022-03-09 16:51:40|153.44|151.36|153.58|151.5|153.71|151.63|153.31|151.23|0
1646844710000|2022-03-09 16:51:50|153.71|151.63|154.04|151.96|154.04|151.96|153.71|151.63|0
1646844720000|2022-03-09 16:52:00|154.18|152.1|154.52|152.44|154.52|152.44|154.18|152.1|0
1646844730000|2022-03-09 16:52:10|154.45|152.37|154.65|152.57|154.65|152.57|154.38|152.3|0
1646844740000|2022-03-09 16:52:20|154.52|152.44|154.78|152.7|154.78|152.7|154.52|152.44|0
1646844750000|2022-03-09 16:52:30|154.65|152.57|154.38|152.3|154.65|152.57|154.38|152.3|0
1646844760000|2022-03-09 16:52:40|154.52|152.44|154.92|152.84|154.92|152.84|154.25|152.17|0
1646844770000|2022-03-09 16:52:50|154.98|152.9|155.05|152.97|155.25|153.17|154.98|152.9|0
1646844780000|2022-03-09 16:53:00|155.32|153.24|155.19|153.11|155.32|153.24|154.92|152.84|0
1646844790000|2022-03-09 16:53:10|155.05|152.97|155.05|152.97|155.19|153.11|154.98|152.9|0
1646844800000|2022-03-09 16:53:20|155.25|153.17|155.25|153.17|155.46|153.38|155.19|153.11|0
1646844810000|2022-03-09 16:53:30|155.19|153.11|156.13|154.05|156.13|154.05|155.19|153.11|0
1646844820000|2022-03-09 16:53:40|155.73|153.65|155.46|153.38|155.73|153.65|155.46|153.38|0
1646844830000|2022-03-09 16:53:50|155.59|153.51|155.59|153.51|155.59|153.51|155.39|153.31|0
1646844840000|2022-03-09 16:54:00|155.46|153.38|156.13|154.05|156.13|154.05|155.39|153.31|0
1646844850000|2022-03-09 16:54:10|155.66|153.58|155.52|153.44|155.66|153.58|155.52|153.44|0
1646844860000|2022-03-09 16:54:20|155.46|153.38|155.73|153.65|155.73|153.65|155.46|153.38|0
1646844870000|2022-03-09 16:54:30|155.86|153.78|155.46|153.38|155.86|153.78|155.46|153.38|0
1646844880000|2022-03-09 16:54:40|155.59|153.51|155.39|153.31|155.59|153.51|155.32|153.24|0
1646844890000|2022-03-09 16:54:50|155.32|153.24|155.59|153.51|155.59|153.51|155.32|153.24|0
1646844900000|2022-03-09 16:55:00|155.73|153.65|155.59|153.51|155.73|153.65|155.46|153.38|0
1646844910000|2022-03-09 16:55:10|155.86|153.78|155.65|153.57|156|153.92|155.65|153.57|0
1646844920000|2022-03-09 16:55:20|155.72|153.64|156.27|154.19|156.27|154.19|155.72|153.64|0
1646844930000|2022-03-09 16:55:30|155.79|153.71|155.86|153.78|155.86|153.78|155.72|153.64|0
1646844940000|2022-03-09 16:55:40|156.13|154.05|155.86|153.78|156.13|154.05|155.86|153.78|0
1646844950000|2022-03-09 16:55:50|155.72|153.64|155.92|153.84|155.99|153.91|155.72|153.64|0
1646844960000|2022-03-09 16:56:00|155.86|153.78|156.26|154.18|156.26|154.18|155.86|153.78|0
1646844970000|2022-03-09 16:56:10|156.13|154.05|155.32|153.24|156.13|154.05|155.32|153.24|0
1646844980000|2022-03-09 16:56:20|155.52|153.44|155.59|153.51|155.86|153.78|155.45|153.37|0
1646844990000|2022-03-09 16:56:30|155.45|153.37|155.86|153.78|155.99|153.91|155.45|153.37|0
1646845000000|2022-03-09 16:56:40|155.99|153.91|156.26|154.18|156.26|154.18|155.72|153.64|0
1646845010000|2022-03-09 16:56:50|157.08|155|157.08|155|157.21|155.13|157.08|155|0
1646845020000|2022-03-09 16:57:00|156.8|154.72|156.67|154.59|156.8|154.72|156.67|154.59|0
1646845030000|2022-03-09 16:57:10|156.87|154.79|157.48|155.4|157.48|155.4|156.87|154.79|0
1646845040000|2022-03-09 16:57:20|157.62|155.54|157.89|155.81|158.03|155.95|157.62|155.54|0
1646845050000|2022-03-09 16:57:30|157.35|155.27|156.8|154.72|157.35|155.27|156.8|154.72|0
1646845060000|2022-03-09 16:57:40|156.53|154.45|156.26|154.18|156.53|154.45|155.99|153.91|0
1646845070000|2022-03-09 16:57:50|156.46|154.38|156.4|154.32|156.46|154.38|156.13|154.05|0
1646845080000|2022-03-09 16:58:00|156.53|154.45|156.13|154.05|156.53|154.45|156.13|154.05|0
1646845090000|2022-03-09 16:58:10|156.26|154.18|156.4|154.32|156.4|154.32|156.19|154.11|0
1646845100000|2022-03-09 16:58:20|156.8|154.72|157.07|154.99|157.07|154.99|156.8|154.72|0
1646845110000|2022-03-09 16:58:30|156.94|154.86|157|154.92|157|154.92|156.94|154.86|0
1646845120000|2022-03-09 16:58:40|156.94|154.86|156.8|154.72|157.07|154.99|156.8|154.72|0
1646845130000|2022-03-09 16:58:50|156.87|154.79|157.35|155.27|157.35|155.27|156.87|154.79|0
1646845140000|2022-03-09 16:59:00|157.48|155.4|157.41|155.33|157.62|155.54|157.34|155.26|0
1646845150000|2022-03-09 16:59:10|157.62|155.54|157.48|155.4|157.75|155.67|157.48|155.4|0
1646845160000|2022-03-09 16:59:20|157.75|155.67|158.23|156.15|158.23|156.15|157.48|155.4|0
1646845170000|2022-03-09 16:59:30|158.3|156.22|158.3|156.22|158.57|156.49|158.3|156.22|0
1646845180000|2022-03-09 16:59:40|158.02|155.94|158.23|156.15|158.43|156.35|158.02|155.94|0
1646845190000|2022-03-09 16:59:50|158.09|156.01|157.89|155.81|158.09|156.01|157.89|155.81|0
1646845200000|2022-03-09 17:00:00|158.43|156.35|157.34|155.26|158.43|156.35|157.27|155.19|0
1646845210000|2022-03-09 17:00:10|157.07|154.99|157.34|155.26|157.34|155.26|157.07|154.99|0
1646845220000|2022-03-09 17:00:20|157.27|155.19|157.95|155.87|157.95|155.87|157.27|155.19|0
1646845230000|2022-03-09 17:00:30|158.02|155.94|158.7|156.62|158.7|156.62|158.02|155.94|0
1646845240000|2022-03-09 17:00:40|158.98|156.9|158.84|156.76|159.25|157.17|158.84|156.76|0
1646845250000|2022-03-09 17:00:50|158.91|156.83|159.25|157.17|159.25|157.17|158.84|156.76|0
1646845260000|2022-03-09 17:01:00|158.98|156.9|158.84|156.76|158.98|156.9|158.7|156.62|0
1646845270000|2022-03-09 17:01:10|159.25|157.17|159.39|157.31|159.39|157.31|159.04|156.96|0
1646845280000|2022-03-09 17:01:20|159.52|157.44|159.39|157.31|159.66|157.58|159.39|157.31|0
1646845290000|2022-03-09 17:01:30|159.45|157.37|159.39|157.31|159.45|157.37|159.25|157.17|0
1646845300000|2022-03-09 17:01:40|159.52|157.44|159.66|157.58|159.66|157.58|159.52|157.44|0
1646845310000|2022-03-09 17:01:50|160|157.92|159.66|157.58|160|157.92|159.66|157.58|0
1646845320000|2022-03-09 17:02:00|159.39|157.31|159.25|157.17|159.39|157.31|159.25|157.17|0
1646845330000|2022-03-09 17:02:10|159.39|157.31|159.93|157.85|159.93|157.85|159.39|157.31|0
1646845340000|2022-03-09 17:02:20|159.8|157.72|159.8|157.72|159.86|157.78|159.66|157.58|0
1646845350000|2022-03-09 17:02:30|160|157.92|159.52|157.44|160|157.92|159.52|157.44|0
1646845360000|2022-03-09 17:02:40|159.39|157.31|159.52|157.44|159.66|157.58|159.39|157.31|0
1646845370000|2022-03-09 17:02:50|159.66|157.58|159.52|157.44|159.93|157.85|159.52|157.44|0
1646845380000|2022-03-09 17:03:00|159.25|157.17|158.97|156.89|159.31|157.23|158.97|156.89|0
1646845390000|2022-03-09 17:03:10|159.11|157.03|159.45|157.37|159.45|157.37|159.11|157.03|0
1646845400000|2022-03-09 17:03:20|159.38|157.3|158.29|156.21|159.38|157.3|158.29|156.21|0
1646845410000|2022-03-09 17:03:30|158.56|156.48|158.7|156.62|158.97|156.89|158.56|156.48|0
1646845420000|2022-03-09 17:03:40|158.43|156.35|158.43|156.35|158.56|156.48|158.15|156.07|0
1646845430000|2022-03-09 17:03:50|158.15|156.07|158.15|156.07|158.36|156.28|158.02|155.94|0
1646845440000|2022-03-09 17:04:00|158.43|156.35|157.88|155.8|158.43|156.35|157.75|155.67|0
1646845450000|2022-03-09 17:04:10|158.15|156.07|158.29|156.21|158.43|156.35|157.88|155.8|0
1646845460000|2022-03-09 17:04:20|158.43|156.35|158.02|155.94|158.56|156.48|158.02|155.94|0
1646845470000|2022-03-09 17:04:30|158.15|156.07|158.08|156|158.15|156.07|158.08|156|0
1646845480000|2022-03-09 17:04:40|158.15|156.07|157.74|155.66|158.15|156.07|157.74|155.66|0
1646845490000|2022-03-09 17:04:50|157.88|155.8|157.88|155.8|157.88|155.8|157.74|155.66|0
1646845500000|2022-03-09 17:05:00|158.15|156.07|158.15|156.07|158.15|156.07|158.15|156.07|0
1646845510000|2022-03-09 17:05:10|158.29|156.21|158.15|156.07|158.43|156.35|158.15|156.07|0
1646845520000|2022-03-09 17:05:20|158.29|156.21|157.61|155.53|158.29|156.21|157.61|155.53|0
1646845530000|2022-03-09 17:05:30|157.47|155.39|157.74|155.66|157.88|155.8|157.47|155.39|0
1646845540000|2022-03-09 17:05:40|157.47|155.39|157.47|155.39|157.61|155.53|157.47|155.39|0
1646845550000|2022-03-09 17:05:50|157.88|155.8|158.02|155.94|158.02|155.94|157.88|155.8|0
1646845560000|2022-03-09 17:06:00|157.88|155.8|157.61|155.53|157.94|155.86|157.61|155.53|0
1646845570000|2022-03-09 17:06:10|158.02|155.94|157.88|155.8|158.02|155.94|157.74|155.66|0
1646845580000|2022-03-09 17:06:20|158.02|155.94|158.01|155.93|158.15|156.07|158.01|155.93|0
1646845590000|2022-03-09 17:06:30|158.15|156.07|158.42|156.34|158.42|156.34|158.15|156.07|0
1646845600000|2022-03-09 17:06:40|158.29|156.21|158.29|156.21|158.29|156.21|158.29|156.21|0
1646845610000|2022-03-09 17:06:50|158.42|156.34|158.29|156.21|158.42|156.34|158.01|155.93|0
1646845620000|2022-03-09 17:07:00|158.42|156.34|157.74|155.66|158.42|156.34|157.74|155.66|0
1646845630000|2022-03-09 17:07:10|157.88|155.8|157.06|154.98|157.88|155.8|157.06|154.98|0
1646845640000|2022-03-09 17:07:20|156.79|154.71|156.93|154.85|157.06|154.98|156.79|154.71|0
1646845650000|2022-03-09 17:07:30|156.79|154.71|157.06|154.98|157.2|155.12|156.79|154.71|0
1646845660000|2022-03-09 17:07:40|157.2|155.12|157.06|154.98|157.2|155.12|157.06|154.98|0
1646845680000|2022-03-09 17:08:00|157.2|155.12|156.85|154.77|157.2|155.12|156.85|154.77|0
1646845690000|2022-03-09 17:08:10|156.65|154.57|156.79|154.71|156.92|154.84|156.65|154.57|0
1646845700000|2022-03-09 17:08:20|156.52|154.44|156.52|154.44|156.52|154.44|156.52|154.44|0
1646845710000|2022-03-09 17:08:30|156.85|154.77|156.79|154.71|156.85|154.77|156.58|154.5|0
1646845720000|2022-03-09 17:08:40|156.92|154.84|157.06|154.98|157.06|154.98|156.92|154.84|0
1646845730000|2022-03-09 17:08:50|157.2|155.12|157.47|155.39|157.6|155.52|157.2|155.12|0
1646845740000|2022-03-09 17:09:00|157.6|155.52|157.74|155.66|157.74|155.66|157.6|155.52|0
1646845750000|2022-03-09 17:09:10|157.87|155.79|157.6|155.52|157.87|155.79|157.6|155.52|0
1646845760000|2022-03-09 17:09:20|157.4|155.32|157.12|155.04|157.4|155.32|157.12|155.04|0
1646845770000|2022-03-09 17:09:30|157.19|155.11|156.92|154.84|157.19|155.11|156.79|154.71|0
1646845780000|2022-03-09 17:09:40|157.33|155.25|157.47|155.39|157.6|155.52|157.06|154.98|0
1646845790000|2022-03-09 17:09:50|157.6|155.52|157.47|155.39|157.6|155.52|157.47|155.39|0
1646845800000|2022-03-09 17:10:00|157.6|155.52|157.8|155.72|157.87|155.79|157.6|155.52|0
1646845810000|2022-03-09 17:10:10|157.33|155.25|156.65|154.57|157.33|155.25|156.65|154.57|0
1646845820000|2022-03-09 17:10:20|156.79|154.71|156.65|154.57|156.79|154.71|156.65|154.57|0
1646845830000|2022-03-09 17:10:30|156.52|154.44|156.65|154.57|156.65|154.57|156.24|154.16|0
1646845840000|2022-03-09 17:10:40|156.38|154.3|156.79|154.71|156.79|154.71|156.38|154.3|0
1646845850000|2022-03-09 17:10:50|156.65|154.57|155.97|153.89|156.65|154.57|155.57|153.49|0
1646845860000|2022-03-09 17:11:00|156.38|154.3|156.11|154.03|156.38|154.3|155.84|153.76|0
1646845870000|2022-03-09 17:11:10|155.84|153.76|156.44|154.36|156.44|154.36|155.84|153.76|0
1646845880000|2022-03-09 17:11:20|156.51|154.43|157.06|154.98|157.06|154.98|156.51|154.43|0
1646845890000|2022-03-09 17:11:30|157.12|155.04|156.78|154.7|157.12|155.04|156.78|154.7|0
1646845900000|2022-03-09 17:11:40|156.65|154.57|156.92|154.84|156.92|154.84|156.65|154.57|0
1646845910000|2022-03-09 17:11:50|156.78|154.7|156.51|154.43|156.78|154.7|156.38|154.3|0
1646845920000|2022-03-09 17:12:00|156.44|154.36|156.38|154.3|156.44|154.36|156.24|154.16|0
1646845930000|2022-03-09 17:12:10|155.9|153.82|156.65|154.57|156.65|154.57|155.9|153.82|0
1646845940000|2022-03-09 17:12:20|156.71|154.63|156.78|154.7|156.92|154.84|156.71|154.63|0
1646845950000|2022-03-09 17:12:30|156.92|154.84|157.46|155.38|157.46|155.38|156.92|154.84|0
1646845960000|2022-03-09 17:12:40|157.6|155.52|157.46|155.38|157.73|155.65|157.46|155.38|0
1646845970000|2022-03-09 17:12:50|157.33|155.25|157.33|155.25|157.53|155.45|157.33|155.25|0
1646845980000|2022-03-09 17:13:00|157.46|155.38|157.87|155.79|157.87|155.79|157.46|155.38|0
1646845990000|2022-03-09 17:13:10|158.01|155.93|158.14|156.06|158.14|156.06|158.01|155.93|0
1646846000000|2022-03-09 17:13:20|157.87|155.79|158.21|156.13|158.21|156.13|157.6|155.52|0
1646846010000|2022-03-09 17:13:30|158.55|156.47|158.82|156.74|158.82|156.74|158.55|156.47|0
1646846020000|2022-03-09 17:13:40|158.69|156.61|158.41|156.33|158.69|156.61|158.41|156.33|0
1646846030000|2022-03-09 17:13:50|158.28|156.2|158.41|156.33|158.41|156.33|158.28|156.2|0
1646846040000|2022-03-09 17:14:00|158.55|156.47|158.41|156.33|158.55|156.47|158.41|156.33|0
1646846050000|2022-03-09 17:14:10|158.55|156.47|158.82|156.74|158.82|156.74|158.55|156.47|0
1646846060000|2022-03-09 17:14:20|158.28|156.2|158.55|156.47|158.55|156.47|158.28|156.2|0
1646846070000|2022-03-09 17:14:30|158.69|156.61|158.41|156.33|158.69|156.61|158.41|156.33|0
1646846080000|2022-03-09 17:14:40|158.48|156.4|158.28|156.2|158.48|156.4|158.28|156.2|0
1646846090000|2022-03-09 17:14:50|158.41|156.33|158.68|156.6|158.69|156.61|158.41|156.33|0
1646846100000|2022-03-09 17:15:00|158.75|156.67|158.07|155.99|158.75|156.67|158|155.92|0
1646846110000|2022-03-09 17:15:10|158.41|156.33|158.14|156.06|158.41|156.33|158.14|156.06|0
1646846120000|2022-03-09 17:15:20|157.87|155.79|158|155.92|158|155.92|157.73|155.65|0
1646846130000|2022-03-09 17:15:30|158.14|156.06|158.27|156.19|158.27|156.19|158.14|156.06|0
1646846140000|2022-03-09 17:15:40|158.41|156.33|158.82|156.74|158.82|156.74|158.41|156.33|0
1646846150000|2022-03-09 17:15:50|158.96|156.88|159.23|157.15|159.23|157.15|158.96|156.88|0
1646846160000|2022-03-09 17:16:00|159.09|157.01|159.23|157.15|159.23|157.15|159.09|157.01|0
1646846170000|2022-03-09 17:16:10|159.37|157.29|158.41|156.33|159.37|157.29|158.41|156.33|0
1646846180000|2022-03-09 17:16:20|158.61|156.53|158.27|156.19|158.68|156.6|158.27|156.19|0
1646846190000|2022-03-09 17:16:30|158.61|156.53|158.48|156.4|158.68|156.6|158.41|156.33|0
1646846200000|2022-03-09 17:16:40|158.41|156.33|158.41|156.33|158.41|156.33|158.27|156.19|0
1646846210000|2022-03-09 17:16:50|158.14|156.06|158|155.92|158.68|156.6|157.73|155.65|0
1646846220000|2022-03-09 17:17:00|157.86|155.78|158.41|156.33|158.41|156.33|157.86|155.78|0
1646846230000|2022-03-09 17:17:10|158.55|156.47|158.41|156.33|158.55|156.47|158.27|156.19|0
1646846240000|2022-03-09 17:17:20|158.55|156.47|158.55|156.47|158.55|156.47|158.41|156.33|0
1646846250000|2022-03-09 17:17:30|158.54|156.46|158.68|156.6|158.68|156.6|158.41|156.33|0
1646846260000|2022-03-09 17:17:40|158.54|156.46|158.54|156.46|158.68|156.6|158.54|156.46|0
1646846270000|2022-03-09 17:17:50|158.41|156.33|158.41|156.33|158.54|156.46|158.41|156.33|0
1646846280000|2022-03-09 17:18:00|158.34|156.26|158.54|156.46|158.54|156.46|158.34|156.26|0
1646846290000|2022-03-09 17:18:10|158.68|156.6|158.82|156.74|158.82|156.74|158.54|156.46|0
1646846300000|2022-03-09 17:18:20|158.68|156.6|158.61|156.53|158.68|156.6|158.61|156.53|0
1646846310000|2022-03-09 17:18:30|158.41|156.33|157.45|155.37|158.41|156.33|157.45|155.37|0
1646846320000|2022-03-09 17:18:40|157.73|155.65|157.59|155.51|157.73|155.65|157.59|155.51|0
1646846330000|2022-03-09 17:18:50|157.73|155.65|157.86|155.78|158.13|156.05|157.73|155.65|0
1646846340000|2022-03-09 17:19:00|158.13|156.05|157.86|155.78|158.27|156.19|157.86|155.78|0
1646846350000|2022-03-09 17:19:10|157.72|155.64|157.79|155.71|157.79|155.71|157.59|155.51|0
1646846360000|2022-03-09 17:19:20|157.86|155.78|158|155.92|158|155.92|157.79|155.71|0
1646846370000|2022-03-09 17:19:30|158.06|155.98|158.41|156.33|158.41|156.33|158.06|155.98|0
1646846380000|2022-03-09 17:19:40|158.13|156.05|158.2|156.12|158.2|156.12|158.13|156.05|0
1646846390000|2022-03-09 17:19:50|158.06|155.98|157.86|155.78|158.27|156.19|157.86|155.78|0
1646846400000|2022-03-09 17:20:00|158|155.92|157.32|155.24|158.27|156.19|157.32|155.24|0
1646846410000|2022-03-09 17:20:10|157.59|155.51|157.45|155.37|157.59|155.51|157.38|155.3|0
1646846420000|2022-03-09 17:20:20|157.59|155.51|156.5|154.42|157.59|155.51|156.5|154.42|0
1646846430000|2022-03-09 17:20:30|156.64|154.56|156.91|154.83|156.91|154.83|156.64|154.56|0
1646846440000|2022-03-09 17:20:40|157.04|154.96|157.45|155.37|157.45|155.37|157.04|154.96|0
1646846450000|2022-03-09 17:20:50|157.31|155.23|156.64|154.56|157.31|155.23|156.64|154.56|0
1646846460000|2022-03-09 17:21:00|156.77|154.69|156.5|154.42|156.77|154.69|156.23|154.15|0
1646846470000|2022-03-09 17:21:10|156.09|154.01|156.64|154.56|156.64|154.56|156.09|154.01|0
1646846480000|2022-03-09 17:21:20|156.56|154.48|156.36|154.28|156.64|154.56|156.36|154.28|0
1646846490000|2022-03-09 17:21:30|156.29|154.21|156.36|154.28|156.36|154.28|156.29|154.21|0
1646846500000|2022-03-09 17:21:40|156.23|154.15|155.96|153.88|156.36|154.28|155.96|153.88|0
1646846510000|2022-03-09 17:21:50|156.36|154.28|156.23|154.15|156.36|154.28|156.23|154.15|0
1646846520000|2022-03-09 17:22:00|158.68|156.6|158.68|156.6|158.68|156.6|158.68|156.6|0
1646846530000|2022-03-09 17:22:10|159.5|157.42|160.73|158.65|160.87|158.79|159.5|157.42|0
1646846540000|2022-03-09 17:22:20|159.63|157.55|159.36|157.28|159.63|157.55|158.81|156.73|0
1646846550000|2022-03-09 17:22:30|158.67|156.59|158.81|156.73|158.81|156.73|157.72|155.64|0
1646846560000|2022-03-09 17:22:40|158.54|156.46|158.81|156.73|159.01|156.93|158.54|156.46|0
1646846570000|2022-03-09 17:22:50|159.08|157|158.67|156.59|159.08|157|158.6|156.52|0
1646846580000|2022-03-09 17:23:00|158.95|156.87|158.95|156.87|159.22|157.14|158.95|156.87|0
1646846590000|2022-03-09 17:23:10|158.67|156.59|158.67|156.59|158.67|156.59|158.26|156.18|0
1646846600000|2022-03-09 17:23:20|159.08|157|158.74|156.66|159.36|157.28|158.74|156.66|0
1646846610000|2022-03-09 17:23:30|159.01|156.93|158.4|156.32|159.36|157.28|158.4|156.32|0
1646846620000|2022-03-09 17:23:40|158.67|156.59|158.81|156.73|159.08|157|158.67|156.59|0
1646846630000|2022-03-09 17:23:50|158.54|156.46|158.26|156.18|158.67|156.59|158.26|156.18|0
1646846640000|2022-03-09 17:24:00|158.4|156.32|157.85|155.77|158.4|156.32|157.85|155.77|0
1646846650000|2022-03-09 17:24:10|158.26|156.18|157.45|155.37|158.26|156.18|157.45|155.37|0
1646846660000|2022-03-09 17:24:20|157.17|155.09|156.9|154.82|157.17|155.09|156.77|154.69|0
1646846670000|2022-03-09 17:24:30|156.77|154.69|157.45|155.37|157.45|155.37|156.77|154.69|0
1646846680000|2022-03-09 17:24:40|157.85|155.77|157.58|155.5|157.85|155.77|157.45|155.37|0
1646846690000|2022-03-09 17:24:50|157.31|155.23|157.04|154.96|157.31|155.23|157.04|154.96|0
1646846700000|2022-03-09 17:25:00|157.31|155.23|157.17|155.09|157.51|155.43|157.17|155.09|0
1646846710000|2022-03-09 17:25:10|157.31|155.23|157.58|155.5|157.78|155.7|157.31|155.23|0
1646846720000|2022-03-09 17:25:20|157.44|155.36|157.44|155.36|157.58|155.5|157.44|155.36|0
1646846730000|2022-03-09 17:25:30|156.9|154.82|156.77|154.69|157.1|155.02|156.69|154.61|0
1646846740000|2022-03-09 17:25:40|156.49|154.41|155.14|153.06|156.49|154.41|155.14|153.06|0
1646846750000|2022-03-09 17:25:50|155.34|153.26|155.68|153.6|156.09|154.01|155.34|153.26|0
1646846760000|2022-03-09 17:26:00|156.15|154.07|155.55|153.47|156.22|154.14|155.55|153.47|0
1646846770000|2022-03-09 17:26:10|155.41|153.33|156.22|154.14|156.22|154.14|155.41|153.33|0
1646846780000|2022-03-09 17:26:20|156.36|154.28|156.49|154.41|156.49|154.41|156.22|154.14|0
1646846790000|2022-03-09 17:26:30|156.36|154.28|156.36|154.28|156.36|154.28|156.15|154.07|0
1646846800000|2022-03-09 17:26:40|156.29|154.21|156.49|154.41|156.56|154.48|156.29|154.21|0
1646846810000|2022-03-09 17:26:50|156.56|154.48|156.56|154.48|156.56|154.48|156.56|154.48|0
1646846820000|2022-03-09 17:27:00|157.31|155.23|157.31|155.23|157.31|155.23|157.17|155.09|0
1646846830000|2022-03-09 17:27:10|157.71|155.63|157.31|155.23|157.71|155.63|157.31|155.23|0
1646846840000|2022-03-09 17:27:20|157.51|155.43|157.51|155.43|157.51|155.43|157.37|155.29|0
1646846850000|2022-03-09 17:27:30|157.71|155.63|158.39|156.31|158.39|156.31|157.71|155.63|0
1646846860000|2022-03-09 17:27:40|158.26|156.18|158.26|156.18|158.39|156.31|158.26|156.18|0
1646846870000|2022-03-09 17:27:50|158.32|156.24|158.12|156.04|158.39|156.31|157.99|155.91|0
1646846880000|2022-03-09 17:28:00|158.26|156.18|159.08|157|159.08|157|158.26|156.18|0
1646846890000|2022-03-09 17:28:10|158.94|156.86|159.14|157.06|159.14|157.06|158.94|156.86|0
1646846900000|2022-03-09 17:28:20|159.21|157.13|158.67|156.59|159.21|157.13|158.67|156.59|0
1646846910000|2022-03-09 17:28:30|158.87|156.79|158.39|156.31|158.87|156.79|158.39|156.31|0
1646846920000|2022-03-09 17:28:40|158.53|156.45|158.53|156.45|158.8|156.72|158.53|156.45|0
1646846930000|2022-03-09 17:28:50|158.8|156.72|159.62|157.54|159.62|157.54|158.67|156.59|0
1646846940000|2022-03-09 17:29:00|159.9|157.82|159.35|157.27|159.9|157.82|159.35|157.27|0
1646846950000|2022-03-09 17:29:10|159.49|157.41|159.62|157.54|159.62|157.54|159.49|157.41|0
1646846960000|2022-03-09 17:29:20|159.41|157.33|159.35|157.27|159.41|157.33|159.35|157.27|0
1646846970000|2022-03-09 17:29:30|159.21|157.13|159.35|157.27|159.35|157.27|159.07|156.99|0
1646846980000|2022-03-09 17:29:40|159.21|157.13|159.35|157.27|159.35|157.27|159.21|157.13|0
1646846990000|2022-03-09 17:29:50|158.94|156.86|159.07|156.99|159.07|156.99|158.94|156.86|0
1646847000000|2022-03-09 17:30:00|158.94|156.86|160.03|157.95|160.03|157.95|158.94|156.86|0
1646847010000|2022-03-09 17:30:10|160.17|158.09|160.17|158.09|160.17|158.09|160.03|157.95|0
1646847020000|2022-03-09 17:30:20|160.03|157.95|160.58|158.5|160.58|158.5|160.03|157.95|0
1646847030000|2022-03-09 17:30:30|160.72|158.64|160.72|158.64|160.86|158.78|160.72|158.64|0
1646847040000|2022-03-09 17:30:40|160.58|158.5|160.58|158.5|160.58|158.5|160.31|158.23|0
1646847050000|2022-03-09 17:30:50|160.72|158.64|160.72|158.64|160.72|158.64|160.44|158.36|0
1646847060000|2022-03-09 17:31:00|160.65|158.57|160.17|158.09|160.65|158.57|160.17|158.09|0
1646847070000|2022-03-09 17:31:10|160.31|158.23|159.48|157.4|160.31|158.23|159.48|157.4|0
1646847080000|2022-03-09 17:31:20|159.62|157.54|159.62|157.54|159.89|157.81|159.62|157.54|0
1646847090000|2022-03-09 17:31:30|159.48|157.4|161.75|159.67|161.89|159.81|159.48|157.4|0
1646847100000|2022-03-09 17:31:40|162.03|159.95|160.18|158.1|162.09|160.01|160.04|157.96|0
1646847110000|2022-03-09 17:31:50|160.04|157.96|159.97|157.89|160.18|158.1|159.97|157.89|0
1646847120000|2022-03-09 17:32:00|160.24|158.16|159.76|157.68|160.24|158.16|159.76|157.68|0
1646847130000|2022-03-09 17:32:10|159.48|157.4|160.1|158.02|160.1|158.02|159.48|157.4|0
1646847140000|2022-03-09 17:32:20|160.31|158.23|160.58|158.5|160.58|158.5|160.31|158.23|0
1646847150000|2022-03-09 17:32:30|160.51|158.43|160.44|158.36|160.51|158.43|160.44|158.36|0
1646847160000|2022-03-09 17:32:40|160.17|158.09|160.17|158.09|160.17|158.09|160.17|158.09|0
1646847170000|2022-03-09 17:32:50|160.03|157.95|159.76|157.68|160.17|158.09|159.76|157.68|0
1646847180000|2022-03-09 17:33:00|159.89|157.81|159.48|157.4|159.89|157.81|159.35|157.27|0
1646847190000|2022-03-09 17:33:10|159.62|157.54|159.55|157.47|159.62|157.54|159.21|157.13|0
1646847200000|2022-03-09 17:33:20|159.48|157.4|160.12|158.04|160.12|158.04|159.31|157.23|0
1646847210000|2022-03-09 17:33:30|159.98|157.9|160.67|158.59|160.67|158.59|159.84|157.76|0
1646847220000|2022-03-09 17:33:40|160.53|158.45|160.53|158.45|160.59|158.51|160.25|158.17|0
1646847230000|2022-03-09 17:33:50|160.25|158.17|160.25|158.17|160.25|158.17|160.12|158.04|0
1646847240000|2022-03-09 17:34:00|160.18|158.1|160.53|158.45|160.53|158.45|160.18|158.1|0
1646847250000|2022-03-09 17:34:10|160.94|158.86|161.08|159|161.08|159|160.87|158.79|0
1646847260000|2022-03-09 17:34:20|160.94|158.86|161.49|159.41|161.63|159.55|160.94|158.86|0
1646847270000|2022-03-09 17:34:30|161.63|159.55|161.49|159.41|161.63|159.55|161.49|159.41|0
1646847280000|2022-03-09 17:34:40|161.35|159.27|161.63|159.55|161.63|159.55|161.08|159|0
1646847290000|2022-03-09 17:34:50|161.49|159.41|161.9|159.82|161.9|159.82|161.49|159.41|0
1646847300000|2022-03-09 17:35:00|162.18|160.1|162.18|160.1|162.31|160.23|161.9|159.82|0
1646847310000|2022-03-09 17:35:10|162.31|160.23|162.18|160.1|162.31|160.23|162.04|159.96|0
1646847320000|2022-03-09 17:35:20|162.45|160.37|162.18|160.1|162.45|160.37|162.18|160.1|0
1646847330000|2022-03-09 17:35:30|162.31|160.23|162.04|159.96|162.31|160.23|162.04|159.96|0
1646847340000|2022-03-09 17:35:40|162.18|160.1|162.52|160.44|162.52|160.44|162.18|160.1|0
1646847350000|2022-03-09 17:35:50|162.59|160.51|163.84|161.76|163.84|161.76|162.59|160.51|0
1646847360000|2022-03-09 17:36:00|163.97|161.89|164.11|162.03|164.25|162.17|163.42|161.34|0
1646847370000|2022-03-09 17:36:10|164.25|162.17|164.39|162.31|164.73|162.65|164.11|162.03|0
1646847380000|2022-03-09 17:36:20|164.67|162.59|164.87|162.79|164.87|162.79|164.67|162.59|0
1646847390000|2022-03-09 17:36:30|164.95|162.87|164.67|162.59|164.95|162.87|164.6|162.52|0
1646847400000|2022-03-09 17:36:40|164.6|162.52|164.18|162.1|164.6|162.52|164.11|162.03|0
1646847410000|2022-03-09 17:36:50|164.04|161.96|164.18|162.1|164.46|162.38|164.04|161.96|0
1646847420000|2022-03-09 17:37:00|164.11|162.03|163.97|161.89|164.25|162.17|163.97|161.89|0
1646847430000|2022-03-09 17:37:10|163.42|161.34|163.83|161.75|163.83|161.75|163.42|161.34|0
1646847440000|2022-03-09 17:37:20|164.04|161.96|164.39|162.31|164.39|162.31|164.04|161.96|0
1646847450000|2022-03-09 17:37:30|164.25|162.17|163.97|161.89|164.25|162.17|163.76|161.68|0
1646847460000|2022-03-09 17:37:40|164.11|162.03|163.69|161.61|164.11|162.03|163.69|161.61|0
1646847470000|2022-03-09 17:37:50|163.83|161.75|164.39|162.31|164.39|162.31|163.83|161.75|0
1646847480000|2022-03-09 17:38:00|164.11|162.03|164.18|162.1|164.53|162.45|164.04|161.96|0
1646847490000|2022-03-09 17:38:10|164.53|162.45|164.67|162.59|164.8|162.72|164.53|162.45|0
1646847500000|2022-03-09 17:38:20|165.01|162.93|164.87|162.79|165.22|163.14|164.87|162.79|0
1646847510000|2022-03-09 17:38:30|164.8|162.72|164.53|162.45|165.01|162.93|164.53|162.45|0
1646847520000|2022-03-09 17:38:40|164.66|162.58|164.94|162.86|164.94|162.86|164.53|162.45|0
1646847530000|2022-03-09 17:38:50|165.29|163.21|165.22|163.14|165.29|163.21|165.15|163.07|0
1646847540000|2022-03-09 17:39:00|165.08|163|165.36|163.28|165.36|163.28|164.94|162.86|0
1646847550000|2022-03-09 17:39:10|165.22|163.14|164.52|162.44|165.36|163.28|164.52|162.44|0
1646847560000|2022-03-09 17:39:20|164.8|162.72|164.94|162.86|164.94|162.86|164.59|162.51|0
1646847570000|2022-03-09 17:39:30|164.8|162.72|165.08|163|165.22|163.14|164.8|162.72|0
1646847580000|2022-03-09 17:39:40|165.22|163.14|165.08|163|165.29|163.21|165.08|163|0
1646847590000|2022-03-09 17:39:50|165.22|163.14|164.94|162.86|165.22|163.14|164.94|162.86|0
1646847600000|2022-03-09 17:40:00|165.22|163.14|165.01|162.93|165.36|163.28|165.01|162.93|0
1646847610000|2022-03-09 17:40:10|165.22|163.14|164.8|162.72|165.22|163.14|164.8|162.72|0
1646847630000|2022-03-09 17:40:30|164.66|162.58|164.66|162.58|164.8|162.72|164.66|162.58|0
1646847640000|2022-03-09 17:40:40|164.52|162.44|164.66|162.58|164.66|162.58|164.52|162.44|0
1646847650000|2022-03-09 17:40:50|164.8|162.72|165.01|162.93|165.01|162.93|164.8|162.72|0
1646847660000|2022-03-09 17:41:00|165.15|163.07|164.8|162.72|165.15|163.07|164.8|162.72|0
1646847670000|2022-03-09 17:41:10|164.45|162.37|164.52|162.44|164.52|162.44|163.97|161.89|0
1646847680000|2022-03-09 17:41:20|164.45|162.37|164.66|162.58|164.66|162.58|164.24|162.16|0
1646847690000|2022-03-09 17:41:30|164.52|162.44|164.24|162.16|164.8|162.72|164.24|162.16|0
1646847700000|2022-03-09 17:41:40|164.38|162.3|164.45|162.37|164.45|162.37|164.24|162.16|0
1646847710000|2022-03-09 17:41:50|164.24|162.16|164.1|162.02|164.31|162.23|163.97|161.89|0
1646847720000|2022-03-09 17:42:00|163.97|161.89|164.1|162.02|164.31|162.23|163.97|161.89|0
1646847730000|2022-03-09 17:42:10|163.97|161.89|163.55|161.47|163.97|161.89|163.41|161.33|0
1646847740000|2022-03-09 17:42:20|163.41|161.33|163.55|161.47|163.69|161.61|163.41|161.33|0
1646847750000|2022-03-09 17:42:30|163.41|161.33|163.41|161.33|163.55|161.47|163.41|161.33|0
1646847760000|2022-03-09 17:42:40|163.55|161.47|163.13|161.05|163.55|161.47|163.13|161.05|0
1646847770000|2022-03-09 17:42:50|162.99|160.91|162.72|160.64|163.13|161.05|162.72|160.64|0
1646847780000|2022-03-09 17:43:00|162.86|160.78|162.58|160.5|162.86|160.78|162.44|160.36|0
1646847790000|2022-03-09 17:43:10|162.44|160.36|161.89|159.81|162.44|160.36|161.89|159.81|0
1646847810000|2022-03-09 17:43:30|162.03|159.95|161.82|159.74|162.03|159.95|161.82|159.74|0
1646847820000|2022-03-09 17:43:40|161.75|159.67|161.89|159.81|162.03|159.95|161.75|159.67|0
1646847830000|2022-03-09 17:43:50|161.95|159.87|161.89|159.81|161.95|159.87|161.68|159.6|0
1646847840000|2022-03-09 17:44:00|161.75|159.67|161.68|159.6|161.89|159.81|161.68|159.6|0
1646847850000|2022-03-09 17:44:10|161.75|159.67|161.75|159.67|162.03|159.95|161.75|159.67|0
1646847860000|2022-03-09 17:44:20|161.89|159.81|161.89|159.81|161.89|159.81|161.75|159.67|0
1646847870000|2022-03-09 17:44:30|162.03|159.95|162.3|160.22|162.37|160.29|162.03|159.95|0
1646847880000|2022-03-09 17:44:40|162.58|160.5|162.16|160.08|162.58|160.5|162.16|160.08|0
1646847890000|2022-03-09 17:44:50|162.3|160.22|162.58|160.5|162.72|160.64|162.3|160.22|0
1646847900000|2022-03-09 17:45:00|162.71|160.63|162.3|160.22|162.71|160.63|162.3|160.22|0
1646847910000|2022-03-09 17:45:10|162.44|160.36|162.16|160.08|162.58|160.5|162.16|160.08|0
1646847920000|2022-03-09 17:45:20|162.3|160.22|162.58|160.5|162.58|160.5|162.3|160.22|0
1646847930000|2022-03-09 17:45:30|162.44|160.36|162.44|160.36|162.58|160.5|162.44|160.36|0
1646847940000|2022-03-09 17:45:40|162.37|160.29|162.16|160.08|162.58|160.5|162.16|160.08|0
1646847950000|2022-03-09 17:45:50|162.02|159.94|162.16|160.08|162.16|160.08|161.95|159.87|0
1646847960000|2022-03-09 17:46:00|162.02|159.94|161.33|159.25|162.02|159.94|161.33|159.25|0
1646847970000|2022-03-09 17:46:10|161.61|159.53|161.61|159.53|161.68|159.6|161.61|159.53|0
1646847980000|2022-03-09 17:46:20|161.47|159.39|160.92|158.84|161.47|159.39|160.92|158.84|0
1646847990000|2022-03-09 17:46:30|161.06|158.98|161.06|158.98|161.2|159.12|161.06|158.98|0
1646848000000|2022-03-09 17:46:40|161.26|159.18|161.61|159.53|161.61|159.53|161.26|159.18|0
1646848010000|2022-03-09 17:46:50|161.68|159.6|161.47|159.39|161.68|159.6|161.33|159.25|0
1646848020000|2022-03-09 17:47:00|161.75|159.67|161.88|159.8|161.88|159.8|161.61|159.53|0
1646848030000|2022-03-09 17:47:10|162.23|160.15|161.88|159.8|162.23|160.15|161.75|159.67|0
1646848040000|2022-03-09 17:47:20|162.16|160.08|162.02|159.94|162.3|160.22|161.88|159.8|0
1646848050000|2022-03-09 17:47:30|162.3|160.22|162.5|160.42|162.5|160.42|162.02|159.94|0
1646848060000|2022-03-09 17:47:40|162.71|160.63|162.57|160.49|162.71|160.63|162.57|160.49|0
1646848070000|2022-03-09 17:47:50|162.5|160.42|162.43|160.35|162.71|160.63|162.43|160.35|0
1646848080000|2022-03-09 17:48:00|162.57|160.49|162.99|160.91|162.99|160.91|162.57|160.49|0
1646848090000|2022-03-09 17:48:10|162.85|160.77|162.99|160.91|163.13|161.05|162.85|160.77|0
1646848100000|2022-03-09 17:48:20|163.54|161.46|163.33|161.25|163.68|161.6|163.33|161.25|0
1646848110000|2022-03-09 17:48:30|163.12|161.04|163.26|161.18|163.4|161.32|163.12|161.04|0
1646848120000|2022-03-09 17:48:40|163.33|161.25|163.54|161.46|163.54|161.46|163.26|161.18|0
1646848130000|2022-03-09 17:48:50|163.61|161.53|163.82|161.74|163.82|161.74|163.61|161.53|0
1646848140000|2022-03-09 17:49:00|163.96|161.88|164.23|162.15|164.23|162.15|163.96|161.88|0
1646848150000|2022-03-09 17:49:10|164.3|162.22|164.65|162.57|164.79|162.71|164.3|162.22|0
1646848160000|2022-03-09 17:49:20|164.58|162.5|164.51|162.43|164.58|162.5|164.37|162.29|0
1646848170000|2022-03-09 17:49:30|164.44|162.36|164.65|162.57|164.65|162.57|164.44|162.36|0
1646848180000|2022-03-09 17:49:40|164.79|162.71|164.93|162.85|165.07|162.99|164.79|162.71|0
1646848190000|2022-03-09 17:49:50|164.79|162.71|164.79|162.71|165.07|162.99|164.79|162.71|0
1646848200000|2022-03-09 17:50:00|164.65|162.57|164.37|162.29|164.65|162.57|164.23|162.15|0
1646848210000|2022-03-09 17:50:10|163.82|161.74|164.23|162.15|164.23|162.15|163.82|161.74|0
1646848220000|2022-03-09 17:50:20|164.37|162.29|164.09|162.01|164.37|162.29|163.81|161.73|0
1646848230000|2022-03-09 17:50:30|164.33|161.77|164.47|161.91|164.47|161.91|164.33|161.77|0
1646848240000|2022-03-09 17:50:40|164.33|161.77|164.4|161.84|164.4|161.84|164.19|161.63|0
1646848250000|2022-03-09 17:50:50|164.47|161.91|164.19|161.63|164.47|161.91|164.19|161.63|0
1646848260000|2022-03-09 17:51:00|164.33|161.77|164.19|161.63|164.33|161.77|164.19|161.63|0
1646848270000|2022-03-09 17:51:10|164.33|161.77|164.61|162.05|164.61|162.05|164.33|161.77|0
1646848280000|2022-03-09 17:51:20|164.54|161.98|164.47|161.91|164.54|161.98|164.47|161.91|0
1646848290000|2022-03-09 17:51:30|164.54|161.98|164.75|162.19|164.89|162.33|164.54|161.98|0
1646848300000|2022-03-09 17:51:40|164.61|162.05|164.47|161.91|164.61|162.05|164.19|161.63|0
1646848310000|2022-03-09 17:51:50|164.19|161.63|164.47|161.91|164.61|162.05|164.19|161.63|0
1646848320000|2022-03-09 17:52:00|164.19|161.63|164.61|162.05|164.61|162.05|164.19|161.63|0
1646848330000|2022-03-09 17:52:10|164.47|161.91|164.61|162.05|164.75|162.19|164.47|161.91|0
1646848340000|2022-03-09 17:52:20|164.33|161.77|164.47|161.91|164.47|161.91|164.19|161.63|0
1646848350000|2022-03-09 17:52:30|164.19|161.63|164.05|161.49|164.4|161.84|164.05|161.49|0
1646848360000|2022-03-09 17:52:40|163.36|160.8|163.5|160.94|163.5|160.94|163.36|160.8|0
1646848370000|2022-03-09 17:52:50|163.36|160.8|164.19|161.63|164.19|161.63|163.29|160.73|0
1646848380000|2022-03-09 17:53:00|164.05|161.49|163.77|161.21|164.05|161.49|163.77|161.21|0
1646848390000|2022-03-09 17:53:10|163.84|161.28|164.05|161.49|164.05|161.49|163.77|161.21|0
1646848400000|2022-03-09 17:53:20|163.91|161.35|164.19|161.63|164.19|161.63|163.91|161.35|0
1646848410000|2022-03-09 17:53:30|163.77|161.21|163.5|160.94|163.77|161.21|163.5|160.94|0
1646848420000|2022-03-09 17:53:40|163.63|161.07|163.77|161.21|163.77|161.21|163.63|161.07|0
1646848430000|2022-03-09 17:53:50|163.63|161.07|163.63|161.07|164.33|161.77|163.63|161.07|0
1646848440000|2022-03-09 17:54:00|163.5|160.94|163.84|161.28|163.91|161.35|163.42|160.86|0
1646848450000|2022-03-09 17:54:10|164.47|161.91|164.47|161.91|164.47|161.91|164.25|161.69|0
1646848460000|2022-03-09 17:54:20|164.33|161.77|164.33|161.77|164.39|161.83|164.33|161.77|0
1646848470000|2022-03-09 17:54:30|164.47|161.91|163.77|161.21|164.47|161.91|163.77|161.21|0
1646848480000|2022-03-09 17:54:40|163.63|161.07|163.7|161.14|163.77|161.21|163.63|161.07|0
1646848490000|2022-03-09 17:54:50|163.49|160.93|163.36|160.8|163.49|160.93|163.36|160.8|0
1646848500000|2022-03-09 17:55:00|163.63|161.07|163.77|161.21|163.77|161.21|162.94|160.38|0
1646848510000|2022-03-09 17:55:10|164.25|161.69|164.11|161.55|164.25|161.69|164.05|161.49|0
1646848520000|2022-03-09 17:55:20|163.77|161.21|163.77|161.21|163.77|161.21|163.56|161|0
1646848530000|2022-03-09 17:55:30|163.91|161.35|163.63|161.07|163.91|161.35|163.63|161.07|0
1646848540000|2022-03-09 17:55:40|163.77|161.21|163.63|161.07|163.77|161.21|163.63|161.07|0
1646848550000|2022-03-09 17:55:50|163.77|161.21|164.67|162.11|164.74|162.18|163.77|161.21|0
1646848560000|2022-03-09 17:56:00|164.6|162.04|164.88|162.32|164.88|162.32|164.6|162.04|0
1646848570000|2022-03-09 17:56:10|164.67|162.11|164.19|161.63|164.67|162.11|164.19|161.63|0
1646848580000|2022-03-09 17:56:20|164.11|161.55|164.19|161.63|164.32|161.76|164.11|161.55|0
1646848590000|2022-03-09 17:56:30|164.05|161.49|163.77|161.21|164.05|161.49|163.77|161.21|0
1646848600000|2022-03-09 17:56:40|163.63|161.07|163.08|160.52|163.63|161.07|163.08|160.52|0
1646848610000|2022-03-09 17:56:50|163.28|160.72|163.35|160.79|163.35|160.79|162.94|160.38|0
1646848620000|2022-03-09 17:57:00|163.14|160.58|162.87|160.31|163.14|160.58|162.66|160.1|0
1646848630000|2022-03-09 17:57:10|163.08|160.52|162.45|159.89|163.08|160.52|162.45|159.89|0
1646848640000|2022-03-09 17:57:20|162.8|160.24|162.73|160.17|163.08|160.52|162.66|160.1|0
1646848650000|2022-03-09 17:57:30|162.8|160.24|163.08|160.52|163.21|160.65|162.8|160.24|0
1646848660000|2022-03-09 17:57:40|162.8|160.24|163.08|160.52|163.08|160.52|162.8|160.24|0
1646848670000|2022-03-09 17:57:50|163.21|160.65|163.07|160.51|163.35|160.79|163.07|160.51|0
1646848680000|2022-03-09 17:58:00|162.86|160.3|163.07|160.51|163.07|160.51|162.8|160.24|0
1646848690000|2022-03-09 17:58:10|163.21|160.65|163.21|160.65|163.21|160.65|163.07|160.51|0
1646848700000|2022-03-09 17:58:20|163.35|160.79|164.18|161.62|164.32|161.76|163.35|160.79|0
1646848710000|2022-03-09 17:58:30|164.04|161.48|163.9|161.34|164.04|161.48|163.83|161.27|0
1646848720000|2022-03-09 17:58:40|164.04|161.48|164.04|161.48|164.04|161.48|163.63|161.07|0
1646848730000|2022-03-09 17:58:50|163.9|161.34|164.04|161.48|164.04|161.48|163.77|161.21|0
1646848740000|2022-03-09 17:59:00|163.77|161.21|163.9|161.34|163.9|161.34|163.63|161.07|0
1646848750000|2022-03-09 17:59:10|164.04|161.48|164.18|161.62|164.18|161.62|163.9|161.34|0
1646848760000|2022-03-09 17:59:20|163.9|161.34|163.69|161.13|163.9|161.34|163.63|161.07|0
1646848770000|2022-03-09 17:59:30|163.76|161.2|163.69|161.13|163.9|161.34|163.69|161.13|0
1646848780000|2022-03-09 17:59:40|163.76|161.2|164.18|161.62|164.46|161.9|163.76|161.2|0
1646848790000|2022-03-09 17:59:50|164.32|161.76|164.46|161.9|164.46|161.9|164.32|161.76|0
1646848800000|2022-03-09 18:00:00|164.18|161.62|163.76|161.2|164.32|161.76|163.76|161.2|0
1646848810000|2022-03-09 18:00:10|163.49|160.93|162.38|159.82|163.49|160.93|162.38|159.82|0
1646848820000|2022-03-09 18:00:20|162.11|159.55|162.24|159.68|162.24|159.68|161.97|159.41|0
1646848830000|2022-03-09 18:00:30|162.11|159.55|161.69|159.13|162.24|159.68|161.69|159.13|0
1646848840000|2022-03-09 18:00:40|161.97|159.41|161.97|159.41|162.24|159.68|161.97|159.41|0
1646848850000|2022-03-09 18:00:50|162.1|159.54|162.24|159.68|162.24|159.68|162.1|159.54|0
1646848860000|2022-03-09 18:01:00|162.38|159.82|162.1|159.54|162.38|159.82|162.1|159.54|0
1646848870000|2022-03-09 18:01:10|162.52|159.96|162.38|159.82|162.52|159.96|162.24|159.68|0
1646848880000|2022-03-09 18:01:20|162.24|159.68|162.24|159.68|162.24|159.68|162.24|159.68|0
1646848890000|2022-03-09 18:01:30|162.38|159.82|162.66|160.1|162.66|160.1|162.38|159.82|0
1646848900000|2022-03-09 18:01:40|162.86|160.3|162.58|160.02|162.86|160.3|162.58|160.02|0
1646848910000|2022-03-09 18:01:50|162.52|159.96|162.65|160.09|162.65|160.09|162.52|159.96|0
1646848920000|2022-03-09 18:02:00|162.93|160.37|162.72|160.16|163|160.44|162.72|160.16|0
1646848930000|2022-03-09 18:02:10|162.79|160.23|162.44|159.88|162.79|160.23|162.24|159.68|0
1646848940000|2022-03-09 18:02:20|162.38|159.82|162.38|159.82|162.52|159.96|162.38|159.82|0
1646848950000|2022-03-09 18:02:30|162.44|159.88|162.65|160.09|162.65|160.09|162.44|159.88|0
1646848960000|2022-03-09 18:02:40|162.58|160.02|162.44|159.88|162.58|160.02|162.38|159.82|0
1646848970000|2022-03-09 18:02:50|162.65|160.09|162.24|159.68|162.65|160.09|162.24|159.68|0
1646848980000|2022-03-09 18:03:00|161.89|159.33|162.15|159.35|162.36|159.56|161.89|159.28|0
1646848990000|2022-03-09 18:03:10|162.01|159.21|160.85|158.05|162.01|159.21|160.85|158.05|0
1646849000000|2022-03-09 18:03:20|160.98|158.18|160.71|157.91|161.12|158.32|160.71|157.91|0
1646849010000|2022-03-09 18:03:30|160.64|157.84|160.85|158.05|160.91|158.11|160.57|157.77|0
1646849020000|2022-03-09 18:03:40|161.26|158.46|160.98|158.18|161.26|158.46|160.98|158.18|0
1646849030000|2022-03-09 18:03:50|160.57|157.77|159.77|157.21|160.64|157.84|159.77|157.02|0
1646849040000|2022-03-09 18:04:00|159.91|157.35|159.9|157.34|159.91|157.35|159.63|157.07|0
1646849050000|2022-03-09 18:04:10|159.36|156.8|158.95|156.39|159.36|156.8|158.95|156.39|0
1646849060000|2022-03-09 18:04:20|159.09|156.53|159.36|156.8|159.56|157|159.09|156.53|0
1646849070000|2022-03-09 18:04:30|159.77|157.21|159.9|157.34|159.9|157.34|159.77|157.21|0
1646849080000|2022-03-09 18:04:40|160.18|157.62|159.63|157.07|160.18|157.62|159.63|157.07|0
1646849090000|2022-03-09 18:04:50|159.49|156.93|159.08|156.52|159.49|156.93|159.08|156.52|0
1646849100000|2022-03-09 18:05:00|158.81|156.25|158.68|156.12|158.81|156.25|158.68|156.12|0
1646849110000|2022-03-09 18:05:10|158.61|156.05|158.95|156.39|159.08|156.52|158.61|156.05|0
1646849120000|2022-03-09 18:05:20|158.81|156.25|159.49|156.93|159.49|156.93|158.81|156.25|0
1646849130000|2022-03-09 18:05:30|159.36|156.8|159.29|156.73|159.42|156.86|159.22|156.66|0
1646849140000|2022-03-09 18:05:40|159.22|156.66|159.83|157.27|159.83|157.27|159.08|156.52|0
1646849150000|2022-03-09 18:05:50|160.38|157.82|160.59|158.03|160.86|158.3|160.38|157.82|0
1646849160000|2022-03-09 18:06:00|160.79|158.23|160.59|158.03|160.79|158.23|160.31|157.75|0
1646849170000|2022-03-09 18:06:10|160.72|158.16|158.54|155.98|160.72|158.16|158.54|155.98|0
1646849180000|2022-03-09 18:06:20|158.6|156.04|158.67|156.11|158.67|156.11|158.54|155.98|0
1646849190000|2022-03-09 18:06:30|159.08|156.52|159.22|156.66|159.22|156.66|158.81|156.25|0
1646849200000|2022-03-09 18:06:40|159.08|156.52|159.35|156.79|159.35|156.79|159.08|156.52|0
1646849210000|2022-03-09 18:06:50|159.08|156.52|158.67|156.11|159.08|156.52|158.67|156.11|0
1646849220000|2022-03-09 18:07:00|158.6|156.04|158.81|156.25|158.81|156.25|158.6|156.04|0
1646849230000|2022-03-09 18:07:10|158.67|156.11|158.27|155.71|158.67|156.11|158.27|155.71|0
1646849240000|2022-03-09 18:07:20|158.95|156.39|158.67|156.11|158.95|156.39|158.54|155.98|0
1646849250000|2022-03-09 18:07:30|158.95|156.39|158.81|156.25|158.95|156.39|158.81|156.25|0
1646849260000|2022-03-09 18:07:40|159.08|156.52|159.15|156.59|159.35|156.79|159.08|156.52|0
1646849270000|2022-03-09 18:07:50|158.94|156.38|158.94|156.38|159.22|156.66|158.94|156.38|0
1646849280000|2022-03-09 18:08:00|159.42|156.86|158.81|156.25|159.42|156.86|158.81|156.25|0
1646849290000|2022-03-09 18:08:10|158.74|156.18|159.08|156.52|159.08|156.52|158.74|156.18|0
1646849300000|2022-03-09 18:08:20|159.01|156.45|159.35|156.79|159.49|156.93|159.01|156.45|0
1646849310000|2022-03-09 18:08:30|159.22|156.66|159.9|157.34|159.9|157.34|159.22|156.66|0
1646849320000|2022-03-09 18:08:40|160.04|157.48|160.03|157.47|160.04|157.48|160.03|157.47|0
1646849330000|2022-03-09 18:08:50|160.17|157.61|160.45|157.89|160.45|157.89|160.17|157.61|0
1646849340000|2022-03-09 18:09:00|160.58|158.02|160.92|158.36|160.92|158.36|160.51|157.95|0
1646849350000|2022-03-09 18:09:10|160.58|158.02|160.03|157.47|160.58|158.02|160.03|157.47|0
1646849360000|2022-03-09 18:09:20|160.1|157.54|160.03|157.47|160.1|157.54|159.9|157.34|0
1646849370000|2022-03-09 18:09:30|159.9|157.34|159.9|157.34|159.9|157.34|159.76|157.2|0
1646849380000|2022-03-09 18:09:40|160.31|157.75|160.17|157.61|160.44|157.88|160.17|157.61|0
1646849390000|2022-03-09 18:09:50|160.03|157.47|159.62|157.06|160.03|157.47|159.62|157.06|0
1646849400000|2022-03-09 18:10:00|159.21|156.65|159.49|156.93|159.62|157.06|159.21|156.65|0
1646849410000|2022-03-09 18:10:10|159.35|156.79|159.9|157.34|159.9|157.34|159.35|156.79|0
1646849420000|2022-03-09 18:10:20|159.96|157.4|159.82|157.26|160.17|157.61|159.82|157.26|0
1646849430000|2022-03-09 18:10:30|159.76|157.2|160.17|157.61|160.37|157.81|159.76|157.2|0
1646849440000|2022-03-09 18:10:40|160.58|158.02|160.72|158.16|160.99|158.43|160.37|157.81|0
1646849450000|2022-03-09 18:10:50|160.58|158.02|160.85|158.29|160.99|158.43|160.58|158.02|0
1646849460000|2022-03-09 18:11:00|160.99|158.43|160.72|158.16|160.99|158.43|160.65|158.09|0
1646849470000|2022-03-09 18:11:10|160.85|158.29|161.4|158.84|161.54|158.98|160.85|158.29|0
1646849480000|2022-03-09 18:11:20|161.54|158.98|161.4|158.84|161.54|158.98|161.4|158.84|0
1646849490000|2022-03-09 18:11:30|161.54|158.98|161.26|158.7|161.54|158.98|161.19|158.63|0
1646849500000|2022-03-09 18:11:40|161.4|158.84|161.26|158.7|161.4|158.84|161.26|158.7|0
1646849510000|2022-03-09 18:11:50|161.33|158.77|161.26|158.7|161.33|158.77|160.99|158.43|0
1646849520000|2022-03-09 18:12:00|161.54|158.98|162.09|159.53|162.09|159.53|161.54|158.98|0
1646849530000|2022-03-09 18:12:10|161.95|159.39|161.95|159.39|162.09|159.53|161.81|159.25|0
1646849540000|2022-03-09 18:12:20|162.09|159.53|161.95|159.39|162.09|159.53|161.81|159.25|0
1646849550000|2022-03-09 18:12:30|161.68|159.12|161.26|158.7|161.68|159.12|161.26|158.7|0
1646849560000|2022-03-09 18:12:40|161.33|158.77|161.4|158.84|161.4|158.84|161.26|158.7|0
1646849570000|2022-03-09 18:12:50|161.26|158.7|161.4|158.84|161.4|158.84|161.26|158.7|0
1646849580000|2022-03-09 18:13:00|162.64|160.08|162.23|159.67|162.64|160.08|162.23|159.67|0
1646849590000|2022-03-09 18:13:10|162.09|159.53|162.23|159.67|162.23|159.67|161.95|159.39|0
1646849600000|2022-03-09 18:13:20|162.09|159.53|162.09|159.53|162.15|159.59|162.09|159.53|0
1646849610000|2022-03-09 18:13:30|161.95|159.39|162.02|159.46|162.15|159.59|161.95|159.39|0
1646849620000|2022-03-09 18:13:40|161.95|159.39|162.09|159.53|162.09|159.53|161.81|159.25|0
1646849630000|2022-03-09 18:13:50|161.95|159.39|162.09|159.53|162.09|159.53|161.81|159.25|0
1646849640000|2022-03-09 18:14:00|162.29|159.73|162.64|160.08|162.78|160.22|162.22|159.66|0
1646849650000|2022-03-09 18:14:10|162.29|159.73|162.7|160.14|162.91|160.35|162.29|159.73|0
1646849660000|2022-03-09 18:14:20|162.91|160.35|162.64|160.08|162.91|160.35|162.5|159.94|0
1646849670000|2022-03-09 18:14:30|162.7|160.14|162.64|160.08|162.78|160.22|162.64|160.08|0
1646849680000|2022-03-09 18:14:40|162.09|159.53|161.95|159.39|162.09|159.53|161.95|159.39|0
1646849690000|2022-03-09 18:14:50|162.09|159.53|162.64|160.08|162.64|160.08|162.09|159.53|0
1646849700000|2022-03-09 18:15:00|162.77|160.21|162.56|160|162.77|160.21|162.43|159.87|0
1646849710000|2022-03-09 18:15:10|162.5|159.94|162.5|159.94|162.64|160.08|162.5|159.94|0
1646849720000|2022-03-09 18:15:20|162.91|160.35|163.26|160.7|163.26|160.7|162.91|160.35|0
1646849730000|2022-03-09 18:15:30|162.91|160.35|162.91|160.35|162.91|160.35|162.77|160.21|0
1646849740000|2022-03-09 18:15:40|162.36|159.8|162.36|159.8|162.36|159.8|162.22|159.66|0
1646849750000|2022-03-09 18:15:50|162.64|160.08|162.77|160.21|162.77|160.21|162.5|159.94|0
1646849760000|2022-03-09 18:16:00|162.91|160.35|163.25|160.69|163.25|160.69|162.91|160.35|0
1646849770000|2022-03-09 18:16:10|163.12|160.56|163.33|160.77|163.33|160.77|163.05|160.49|0
1646849780000|2022-03-09 18:16:20|163.05|160.49|163.25|160.69|163.25|160.69|162.84|160.28|0
1646849790000|2022-03-09 18:16:30|163.33|160.77|163.46|160.9|163.46|160.9|163.19|160.63|0
1646849800000|2022-03-09 18:16:40|163.74|161.18|163.74|161.18|163.88|161.32|163.74|161.18|0
1646849810000|2022-03-09 18:16:50|163.6|161.04|163.33|160.77|163.6|161.04|163.19|160.63|0
1646849820000|2022-03-09 18:17:00|163.32|160.76|163.6|161.04|163.6|161.04|163.32|160.76|0
1646849830000|2022-03-09 18:17:10|163.74|161.18|163.6|161.04|163.74|161.18|163.6|161.04|0
1646849840000|2022-03-09 18:17:20|163.74|161.18|163.81|161.25|163.81|161.25|163.74|161.18|0
1646849850000|2022-03-09 18:17:30|163.88|161.32|164.02|161.46|164.02|161.46|163.88|161.32|0
1646849860000|2022-03-09 18:17:40|163.81|161.25|162.91|160.35|163.81|161.25|162.91|160.35|0
1646849870000|2022-03-09 18:17:50|162.77|160.21|162.56|160|162.77|160.21|162.56|160|0
1646849880000|2022-03-09 18:18:00|162.49|159.93|163.19|160.63|163.19|160.63|162.49|159.93|0
1646849890000|2022-03-09 18:18:10|163.05|160.49|162.97|160.41|163.18|160.62|162.97|160.41|0
1646849900000|2022-03-09 18:18:20|163.05|160.49|163.05|160.49|163.05|160.49|163.05|160.49|0
1646849910000|2022-03-09 18:18:30|163.18|160.62|162.77|160.21|163.18|160.62|162.77|160.21|0
1646849920000|2022-03-09 18:18:40|162.63|160.07|161.94|159.38|162.63|160.07|161.94|159.38|0
1646849930000|2022-03-09 18:18:50|162.15|159.59|162.22|159.66|162.63|160.07|162.15|159.59|0
1646849940000|2022-03-09 18:19:00|162.08|159.52|162.28|159.72|162.42|159.86|162.08|159.52|0
1646849950000|2022-03-09 18:19:10|162.22|159.66|162.22|159.66|162.22|159.66|161.94|159.38|0
1646849960000|2022-03-09 18:19:20|162.28|159.72|162.22|159.66|162.28|159.72|162.22|159.66|0
1646849970000|2022-03-09 18:19:30|162.08|159.52|161.8|159.24|162.08|159.52|161.8|159.24|0
1646849980000|2022-03-09 18:19:40|161.67|159.11|161.67|159.11|161.67|159.11|161.67|159.11|0
1646849990000|2022-03-09 18:19:50|161.53|158.97|161.53|158.97|161.67|159.11|161.53|158.97|0
1646850000000|2022-03-09 18:20:00|161.73|159.17|162.08|159.52|162.22|159.66|161.73|159.17|0
1646850010000|2022-03-09 18:20:10|162.22|159.66|162.56|160|162.56|160|162.08|159.52|0
1646850020000|2022-03-09 18:20:20|162.91|160.35|162.77|160.21|163.04|160.48|162.77|160.21|0
1646850030000|2022-03-09 18:20:30|162.91|160.35|162.91|160.35|162.91|160.35|162.7|160.14|0
1646850040000|2022-03-09 18:20:40|163.18|160.62|163.11|160.55|163.18|160.62|163.04|160.48|0
1646850050000|2022-03-09 18:20:50|163.18|160.62|162.77|160.21|163.18|160.62|162.77|160.21|0
1646850060000|2022-03-09 18:21:00|162.9|160.34|162.14|159.58|162.9|160.34|162.08|159.52|0
1646850070000|2022-03-09 18:21:10|161.94|159.38|161.8|159.24|161.94|159.38|161.73|159.17|0
1646850080000|2022-03-09 18:21:20|161.66|159.1|161.8|159.24|161.8|159.24|161.66|159.1|0
1646850090000|2022-03-09 18:21:30|161.87|159.31|161.53|158.97|161.87|159.31|161.39|158.83|0
1646850100000|2022-03-09 18:21:40|161.66|159.1|161.59|159.03|161.8|159.24|161.59|159.03|0
1646850110000|2022-03-09 18:21:50|161.8|159.24|162.14|159.58|162.14|159.58|161.8|159.24|0
1646850120000|2022-03-09 18:22:00|162.28|159.72|162.63|160.07|162.63|160.07|162.21|159.65|0
1646850130000|2022-03-09 18:22:10|162.35|159.79|162.07|159.51|162.35|159.79|162.07|159.51|0
1646850140000|2022-03-09 18:22:20|162.21|159.65|162.07|159.51|162.21|159.65|162.07|159.51|0
1646850150000|2022-03-09 18:22:30|162.21|159.65|162.07|159.51|162.21|159.65|162.07|159.51|0
1646850160000|2022-03-09 18:22:40|162|159.44|162|159.44|162.07|159.51|161.94|159.38|0
1646850170000|2022-03-09 18:22:50|161.94|159.38|161.52|158.96|162.07|159.51|161.52|158.96|0
1646850180000|2022-03-09 18:23:00|161.94|159.38|161.52|158.96|161.94|159.38|161.52|158.96|0
1646850190000|2022-03-09 18:23:10|162.07|159.51|162.21|159.65|162.21|159.65|162.07|159.51|0
1646850200000|2022-03-09 18:23:20|161.8|159.24|161.8|159.24|162.07|159.51|161.8|159.24|0
1646850210000|2022-03-09 18:23:30|162|159.44|162.21|159.65|162.21|159.65|162|159.44|0
1646850220000|2022-03-09 18:23:40|162.07|159.51|162.49|159.93|162.49|159.93|162.07|159.51|0
1646850230000|2022-03-09 18:23:50|162.76|160.2|162.62|160.06|162.76|160.2|162.49|159.93|0
1646850240000|2022-03-09 18:24:00|162.35|159.79|162.76|160.2|162.76|160.2|162.35|159.79|0
1646850250000|2022-03-09 18:24:10|162.9|160.34|163.24|160.68|163.31|160.75|162.9|160.34|0
1646850260000|2022-03-09 18:24:20|163.1|160.54|162.97|160.41|163.1|160.54|162.76|160.2|0
1646850270000|2022-03-09 18:24:30|163.04|160.48|162.9|160.34|163.04|160.48|162.76|160.2|0
1646850280000|2022-03-09 18:24:40|163.04|160.48|162.97|160.41|163.04|160.48|162.9|160.34|0
1646850290000|2022-03-09 18:24:50|162.9|160.34|163.38|160.82|163.38|160.82|162.9|160.34|0
1646850300000|2022-03-09 18:25:00|163.59|161.03|163.45|160.89|163.59|161.03|163.45|160.89|0
1646850310000|2022-03-09 18:25:10|163.73|161.17|164.35|161.79|164.35|161.79|163.73|161.17|0
1646850320000|2022-03-09 18:25:20|164.28|161.72|164.01|161.45|164.42|161.86|164.01|161.45|0
1646850330000|2022-03-09 18:25:30|163.17|160.61|163.1|160.54|163.17|160.61|163.1|160.54|0
1646850340000|2022-03-09 18:25:40|162.76|160.2|163.24|160.68|163.24|160.68|162.76|160.2|0
1646850350000|2022-03-09 18:25:50|162.9|160.34|162.9|160.34|163.04|160.48|162.9|160.34|0
1646850360000|2022-03-09 18:26:00|162.76|160.2|162.76|160.2|162.76|160.2|162.76|160.2|0
1646850370000|2022-03-09 18:26:10|162.48|159.92|162.14|159.58|162.62|160.06|162.14|159.58|0
1646850380000|2022-03-09 18:26:20|162.62|160.06|163.04|160.48|163.04|160.48|162.48|159.92|0
1646850390000|2022-03-09 18:26:30|163.31|160.75|163.59|161.03|163.59|161.03|163.31|160.75|0
1646850400000|2022-03-09 18:26:40|163.87|161.31|163.03|160.47|163.87|161.31|163.03|160.47|0
1646850410000|2022-03-09 18:26:50|162.9|160.34|162.96|160.4|162.96|160.4|162.76|160.2|0
1646850420000|2022-03-09 18:27:00|163.73|161.17|163.45|160.89|163.73|161.17|163.45|160.89|0
1646850430000|2022-03-09 18:27:10|163.52|160.96|163.45|160.89|163.59|161.03|163.45|160.89|0
1646850440000|2022-03-09 18:27:20|163.59|161.03|163.45|160.89|163.59|161.03|163.31|160.75|0
1646850450000|2022-03-09 18:27:30|163.59|161.03|163.73|161.17|163.79|161.23|163.59|161.03|0
1646850460000|2022-03-09 18:27:40|163.86|161.3|163.59|161.03|163.86|161.3|163.45|160.89|0
1646850470000|2022-03-09 18:27:50|163.45|160.89|163.31|160.75|163.45|160.89|163.31|160.75|0
1646850480000|2022-03-09 18:28:00|163.45|160.89|163.79|161.23|163.79|161.23|163.45|160.89|0
1646850490000|2022-03-09 18:28:10|163.86|161.3|163.72|161.16|163.86|161.3|163.72|161.16|0
1646850500000|2022-03-09 18:28:20|163.86|161.3|163.45|160.89|163.86|161.3|163.45|160.89|0
1646850510000|2022-03-09 18:28:30|163.59|161.03|163.86|161.3|163.86|161.3|163.59|161.03|0
1646850520000|2022-03-09 18:28:40|163.45|160.89|163.59|161.03|163.59|161.03|163.31|160.75|0
1646850530000|2022-03-09 18:28:50|163.51|160.95|163.31|160.75|163.51|160.95|163.31|160.75|0
1646850540000|2022-03-09 18:29:00|163.45|160.89|163.58|161.02|163.58|161.02|163.37|160.81|0
1646850550000|2022-03-09 18:29:10|163.45|160.89|163.45|160.89|163.58|161.02|163.45|160.89|0
1646850560000|2022-03-09 18:29:20|163.72|161.16|163.58|161.02|163.72|161.16|163.31|160.75|0
1646850570000|2022-03-09 18:29:30|163.45|160.89|163.58|161.02|163.58|161.02|163.31|160.75|0
1646850580000|2022-03-09 18:29:40|163.72|161.16|164.07|161.51|164.07|161.51|163.72|161.16|0
1646850590000|2022-03-09 18:29:50|164|161.44|163.86|161.3|164|161.44|163.86|161.3|0
1646850600000|2022-03-09 18:30:00|164.28|161.72|163.58|161.02|164.28|161.72|163.58|161.02|0
1646850610000|2022-03-09 18:30:10|163.44|160.88|163.03|160.47|163.58|161.02|163.03|160.47|0
1646850620000|2022-03-09 18:30:20|162.89|160.33|162.62|160.06|162.89|160.33|162.62|160.06|0
1646850630000|2022-03-09 18:30:30|162.75|160.19|163.86|161.3|163.86|161.3|162.75|160.19|0
1646850640000|2022-03-09 18:30:40|164|161.44|163.86|161.3|164|161.44|163.72|161.16|0
1646850650000|2022-03-09 18:30:50|163.58|161.02|163.31|160.75|163.58|161.02|163.31|160.75|0
1646850660000|2022-03-09 18:31:00|163.1|160.54|162.61|160.05|163.17|160.61|162.61|160.05|0
1646850670000|2022-03-09 18:31:10|162.48|159.92|162.2|159.64|162.54|159.98|162.2|159.64|0
1646850680000|2022-03-09 18:31:20|161.99|159.43|162.13|159.57|162.2|159.64|161.92|159.36|0
1646850690000|2022-03-09 18:31:30|162.34|159.78|162.48|159.92|162.48|159.92|162.34|159.78|0
1646850700000|2022-03-09 18:31:40|162.06|159.5|162.2|159.64|162.2|159.64|162.06|159.5|0
1646850710000|2022-03-09 18:31:50|162.61|160.05|162.48|159.92|162.61|160.05|162.34|159.78|0
1646850720000|2022-03-09 18:32:00|162.47|159.91|161.92|159.36|162.47|159.91|161.92|159.36|0
1646850730000|2022-03-09 18:32:10|161.65|159.09|161.79|159.23|161.85|159.29|161.51|158.95|0
1646850740000|2022-03-09 18:32:20|161.58|159.02|161.3|158.74|161.58|159.02|161.3|158.74|0
1646850750000|2022-03-09 18:32:30|161.16|158.6|161.44|158.88|161.44|158.88|161.16|158.6|0
1646850760000|2022-03-09 18:32:40|161.24|158.68|161.92|159.36|162.06|159.5|161.24|158.68|0
1646850770000|2022-03-09 18:32:50|162.06|159.5|161.44|158.88|162.06|159.5|161.44|158.88|0
1646850780000|2022-03-09 18:33:00|161.37|158.81|161.23|158.67|161.37|158.81|161.1|158.54|0
1646850790000|2022-03-09 18:33:10|161.92|159.36|161.65|159.09|161.92|159.36|161.58|159.02|0
1646850800000|2022-03-09 18:33:20|161.78|159.22|161.23|158.67|161.78|159.22|161.23|158.67|0
1646850810000|2022-03-09 18:33:30|161.1|158.54|160.82|158.26|161.1|158.54|160.82|158.26|0
1646850820000|2022-03-09 18:33:40|160.96|158.4|160.55|157.99|160.96|158.4|160.55|157.99|0
1646850830000|2022-03-09 18:33:50|160.96|158.4|160.96|158.4|160.96|158.4|160.82|158.26|0
1646850840000|2022-03-09 18:34:00|160.82|158.26|161.1|158.54|161.23|158.67|160.82|158.26|0
1646850850000|2022-03-09 18:34:10|161.37|158.81|162.29|159.73|162.29|159.73|161.23|158.67|0
1646850860000|2022-03-09 18:34:20|162.16|159.6|161.06|158.5|162.16|159.6|161.06|158.5|0
1646850870000|2022-03-09 18:34:30|160.92|158.36|160.92|158.36|161.2|158.64|160.65|158.09|0
1646850880000|2022-03-09 18:34:40|161.33|158.77|161.06|158.5|161.33|158.77|161.06|158.5|0
1646850890000|2022-03-09 18:34:50|161.2|158.64|160.92|158.36|161.2|158.64|160.92|158.36|0
1646850900000|2022-03-09 18:35:00|161.2|158.64|160.79|158.23|161.2|158.64|160.79|158.23|0
1646850910000|2022-03-09 18:35:10|160.92|158.36|161.33|158.77|161.33|158.77|160.79|158.23|0
1646850920000|2022-03-09 18:35:20|161.54|158.98|161.33|158.77|161.74|159.18|161.2|158.64|0
1646850930000|2022-03-09 18:35:30|160.92|158.36|161.06|158.5|161.06|158.5|160.92|158.36|0
1646850940000|2022-03-09 18:35:40|161.33|158.77|161.26|158.7|161.47|158.91|161.26|158.7|0
1646850950000|2022-03-09 18:35:50|161.4|158.84|161.47|158.91|161.47|158.91|161.2|158.64|0
1646850960000|2022-03-09 18:36:00|161.61|159.05|161.47|158.91|161.61|159.05|161.33|158.77|0
1646850970000|2022-03-09 18:36:10|162.02|159.46|162.7|160.14|162.84|160.28|161.88|159.32|0
1646850980000|2022-03-09 18:36:20|162.84|160.28|162.43|159.87|162.84|160.28|162.43|159.87|0
1646850990000|2022-03-09 18:36:30|162.49|159.93|162.57|160.01|162.7|160.14|162.49|159.93|0
1646851000000|2022-03-09 18:36:40|162.15|159.59|161.88|159.32|162.15|159.59|161.88|159.32|0
1646851010000|2022-03-09 18:36:50|161.74|159.18|162.02|159.46|162.02|159.46|161.6|159.04|0
1646851020000|2022-03-09 18:37:00|162.15|159.59|161.47|158.91|162.15|159.59|161.47|158.91|0
1646851030000|2022-03-09 18:37:10|161.6|159.04|160.99|158.43|161.6|159.04|160.99|158.43|0
1646851040000|2022-03-09 18:37:20|161.06|158.5|160.78|158.22|161.06|158.5|160.78|158.22|0
1646851050000|2022-03-09 18:37:30|160.65|158.09|160.65|158.09|160.78|158.22|160.51|157.95|0
1646851060000|2022-03-09 18:37:40|160.51|157.95|160.78|158.22|160.78|158.22|160.51|157.95|0
1646851070000|2022-03-09 18:37:50|161.06|158.5|161.26|158.7|161.47|158.91|161.06|158.5|0
1646851080000|2022-03-09 18:38:00|161.19|158.63|161.06|158.5|161.19|158.63|160.98|158.42|0
1646851090000|2022-03-09 18:38:10|160.92|158.36|160.85|158.29|160.92|158.36|160.78|158.22|0
1646851100000|2022-03-09 18:38:20|160.98|158.42|161.47|158.91|161.47|158.91|160.98|158.42|0
1646851110000|2022-03-09 18:38:30|161.33|158.77|160.71|158.15|161.33|158.77|160.71|158.15|0
1646851120000|2022-03-09 18:38:40|161.05|158.49|160.92|158.36|161.05|158.49|160.78|158.22|0
1646851130000|2022-03-09 18:38:50|160.98|158.42|161.19|158.63|161.19|158.63|160.98|158.42|0
1646851140000|2022-03-09 18:39:00|161.05|158.49|160.51|157.95|161.05|158.49|160.51|157.95|0
1646851150000|2022-03-09 18:39:10|161.05|158.49|160.23|157.67|161.05|158.49|160.23|157.67|0
1646851160000|2022-03-09 18:39:20|160.37|157.81|161.05|158.49|161.05|158.49|160.37|157.81|0
1646851170000|2022-03-09 18:39:30|161.19|158.63|161.19|158.63|161.19|158.63|161.05|158.49|0
1646851180000|2022-03-09 18:39:40|160.92|158.36|160.51|157.95|160.92|158.36|160.23|157.67|0
1646851190000|2022-03-09 18:39:50|160.16|157.6|160.78|158.22|160.92|158.36|160.16|157.6|0
1646851200000|2022-03-09 18:40:00|160.92|158.36|162.01|159.45|162.01|159.45|160.92|158.36|0
1646851210000|2022-03-09 18:40:10|162.15|159.59|161.33|158.77|162.15|159.59|161.33|158.77|0
1646851220000|2022-03-09 18:40:20|161.46|158.9|160.92|158.36|161.46|158.9|160.92|158.36|0
1646851230000|2022-03-09 18:40:30|161.05|158.49|160.92|158.36|161.05|158.49|160.92|158.36|0
1646851240000|2022-03-09 18:40:40|160.51|157.95|160.78|158.22|160.78|158.22|160.37|157.81|0
1646851250000|2022-03-09 18:40:50|160.91|158.35|161.05|158.49|161.05|158.49|160.5|157.94|0
1646851260000|2022-03-09 18:41:00|161.19|158.63|161.19|158.63|161.19|158.63|161.05|158.49|0
1646851270000|2022-03-09 18:41:10|161.32|158.76|161.05|158.49|161.6|159.04|161.05|158.49|0
1646851280000|2022-03-09 18:41:20|160.64|158.08|160.37|157.81|160.64|158.08|160.37|157.81|0
1646851290000|2022-03-09 18:41:30|160.3|157.74|160.64|158.08|160.64|158.08|160.3|157.74|0
1646851300000|2022-03-09 18:41:40|160.71|158.15|160.23|157.67|160.71|158.15|160.09|157.53|0
1646851310000|2022-03-09 18:41:50|160.09|157.53|159.89|157.33|160.09|157.53|159.89|157.33|0
1646851320000|2022-03-09 18:42:00|159.82|157.26|159.82|157.26|160.09|157.53|159.82|157.26|0
1646851330000|2022-03-09 18:42:10|160.3|157.74|160.43|157.87|160.5|157.94|160.3|157.74|0
1646851340000|2022-03-09 18:42:20|160.3|157.74|160.64|158.08|160.64|158.08|160.3|157.74|0
1646851350000|2022-03-09 18:42:30|160.5|157.94|160.91|158.35|160.91|158.35|160.37|157.81|0
1646851360000|2022-03-09 18:42:40|160.78|158.22|160.5|157.94|160.78|158.22|160.5|157.94|0
1646851370000|2022-03-09 18:42:50|160.64|158.08|160.64|158.08|161.05|158.49|160.64|158.08|0
1646851380000|2022-03-09 18:43:00|160.78|158.22|160.77|158.21|160.91|158.35|160.77|158.21|0
1646851390000|2022-03-09 18:43:10|161.18|158.62|160.91|158.35|161.18|158.62|160.91|158.35|0
1646851400000|2022-03-09 18:43:20|160.57|158.01|159.55|156.99|160.64|158.08|159.55|156.99|0
1646851410000|2022-03-09 18:43:30|158.87|156.31|158.87|156.31|159.41|156.85|158.87|156.31|0
1646851420000|2022-03-09 18:43:40|158.6|156.04|159|156.44|159|156.44|158.6|156.04|0
1646851430000|2022-03-09 18:43:50|159.07|156.51|159.14|156.58|159.14|156.58|159.07|156.51|0
1646851440000|2022-03-09 18:44:00|159.2|156.64|158.73|156.17|159.2|156.64|158.73|156.17|0
1646851450000|2022-03-09 18:44:10|159|156.44|158.6|156.04|159|156.44|158.46|155.9|0
1646851460000|2022-03-09 18:44:20|158.73|156.17|158.33|155.77|158.73|156.17|158.33|155.77|0
1646851470000|2022-03-09 18:44:30|158.46|155.9|158.46|155.9|158.46|155.9|158.33|155.77|0
1646851480000|2022-03-09 18:44:40|158.33|155.77|158.46|155.9|158.6|156.04|158.33|155.77|0
1646851490000|2022-03-09 18:44:50|158.6|156.04|157.78|155.22|158.6|156.04|157.78|155.22|0
1646851500000|2022-03-09 18:45:00|158.19|155.63|158.32|155.76|158.6|156.04|158.19|155.63|0
1646851510000|2022-03-09 18:45:10|158.19|155.63|158.19|155.63|158.19|155.63|157.78|155.22|0
1646851520000|2022-03-09 18:45:20|158.12|155.56|157.92|155.36|158.19|155.63|157.92|155.36|0
1646851530000|2022-03-09 18:45:30|157.98|155.42|158.05|155.49|158.25|155.69|157.98|155.42|0
1646851540000|2022-03-09 18:45:40|158.19|155.63|158.05|155.49|158.19|155.63|158.05|155.49|0
1646851550000|2022-03-09 18:45:50|157.92|155.36|158.19|155.63|158.32|155.76|157.92|155.36|0
1646851560000|2022-03-09 18:46:00|157.92|155.36|157.24|154.68|157.92|155.36|157.11|154.55|0
1646851570000|2022-03-09 18:46:10|157.38|154.82|157.24|154.68|157.38|154.82|157.11|154.55|0
1646851580000|2022-03-09 18:46:20|156.97|154.41|156.57|154.01|157.11|154.55|156.57|154.01|0
1646851590000|2022-03-09 18:46:30|156.7|154.14|156.63|154.07|156.7|154.14|156.43|153.87|0
1646851600000|2022-03-09 18:46:40|156.57|154.01|156.3|153.74|156.57|154.01|156.3|153.74|0
1646851610000|2022-03-09 18:46:50|156.57|154.01|156.5|153.94|156.57|154.01|156.3|153.74|0
1646851620000|2022-03-09 18:47:00|156.36|153.8|156.03|153.47|156.36|153.8|155.9|153.34|0
1646851630000|2022-03-09 18:47:10|155.76|153.2|155.63|153.07|155.76|153.2|155.49|152.93|0
1646851640000|2022-03-09 18:47:20|155.49|152.93|155.63|153.07|155.63|153.07|155.49|152.93|0
1646851650000|2022-03-09 18:47:30|155.49|152.93|155.63|153.07|155.63|153.07|155.49|152.93|0
1646851660000|2022-03-09 18:47:40|155.49|152.93|155.76|153.2|155.76|153.2|155.36|152.8|0
1646851670000|2022-03-09 18:47:50|155.96|153.4|155.89|153.33|156.16|153.6|155.89|153.33|0
1646851680000|2022-03-09 18:48:00|155.76|153.2|155.63|153.07|155.76|153.2|155.49|152.93|0
1646851690000|2022-03-09 18:48:10|155.49|152.93|155.56|153|155.56|153|155.36|152.8|0
1646851700000|2022-03-09 18:48:20|155.49|152.93|154.96|152.4|155.49|152.93|154.96|152.4|0
1646851710000|2022-03-09 18:48:30|155.42|152.86|155.22|152.66|155.76|153.2|155.22|152.66|0
1646851720000|2022-03-09 18:48:40|155.09|152.53|154.96|152.4|155.09|152.53|154.89|152.33|0
1646851730000|2022-03-09 18:48:50|155.09|152.53|154.42|151.86|155.09|152.53|154.29|151.73|0
1646851740000|2022-03-09 18:49:00|154.29|151.73|154.42|151.86|154.42|151.86|154.29|151.73|0
1646851750000|2022-03-09 18:49:10|154.35|151.79|154.55|151.99|154.55|151.99|154.35|151.79|0
1646851760000|2022-03-09 18:49:20|154.75|152.19|154.55|151.99|154.75|152.19|154.55|151.99|0
1646851770000|2022-03-09 18:49:30|154.69|152.13|155.62|153.06|155.62|153.06|154.69|152.13|0
1646851780000|2022-03-09 18:49:40|155.49|152.93|155.82|153.26|155.89|153.33|155.49|152.93|0
1646851790000|2022-03-09 18:49:50|155.62|153.06|155.49|152.93|155.62|153.06|155.49|152.93|0
1646851800000|2022-03-09 18:50:00|155.62|153.06|154.95|152.39|155.62|153.06|154.95|152.39|0
1646851810000|2022-03-09 18:50:10|154.82|152.26|154.69|152.13|154.82|152.26|154.69|152.13|0
1646851820000|2022-03-09 18:50:20|154.82|152.26|154.82|152.26|154.82|152.26|154.82|152.26|0
1646851830000|2022-03-09 18:50:30|154.55|151.99|155.09|152.53|155.09|152.53|154.42|151.86|0
1646851840000|2022-03-09 18:50:40|154.95|152.39|155.15|152.59|155.22|152.66|154.95|152.39|0
1646851850000|2022-03-09 18:50:50|155.35|152.79|156.43|153.87|156.43|153.87|155.35|152.79|0
1646851860000|2022-03-09 18:51:00|156.29|153.73|155.22|152.66|156.29|153.73|155.22|152.66|0
1646851870000|2022-03-09 18:51:10|155.35|152.79|155.62|153.06|155.82|153.26|155.35|152.79|0
1646851880000|2022-03-09 18:51:20|155.49|152.93|155.62|153.06|155.76|153.2|155.49|152.93|0
1646851890000|2022-03-09 18:51:30|155.76|153.2|155.76|153.2|155.76|153.2|155.62|153.06|0
1646851900000|2022-03-09 18:51:40|156.16|153.6|156.16|153.6|156.29|153.73|156.09|153.53|0
1646851910000|2022-03-09 18:51:50|156.43|153.87|156.56|154|156.56|154|156.43|153.87|0
1646851920000|2022-03-09 18:52:00|156.7|154.14|156.96|154.4|157.23|154.67|156.7|154.14|0
1646851930000|2022-03-09 18:52:10|157.23|154.67|157.84|155.28|157.84|155.28|157.23|154.67|0
1646851940000|2022-03-09 18:52:20|158.18|155.62|158.18|155.62|158.31|155.75|158.04|155.48|0
1646851950000|2022-03-09 18:52:30|158.04|155.48|158.18|155.62|158.18|155.62|158.04|155.48|0
1646851960000|2022-03-09 18:52:40|158.31|155.75|158.45|155.89|158.58|156.02|158.31|155.75|0
1646851970000|2022-03-09 18:52:50|158.31|155.75|158.18|155.62|158.45|155.89|158.18|155.62|0
1646851980000|2022-03-09 18:53:00|158.58|156.02|159.26|156.7|159.26|156.7|158.58|156.02|0
1646851990000|2022-03-09 18:53:10|159.33|156.77|158.99|156.43|159.4|156.84|158.99|156.43|0
1646852000000|2022-03-09 18:53:20|159.06|156.5|158.58|156.02|159.06|156.5|158.58|156.02|0
1646852010000|2022-03-09 18:53:30|158.45|155.89|158.58|156.02|158.58|156.02|158.45|155.89|0
1646852020000|2022-03-09 18:53:40|158.45|155.89|158.31|155.75|158.45|155.89|158.18|155.62|0
1646852030000|2022-03-09 18:53:50|158.38|155.82|158.31|155.75|158.38|155.82|158.18|155.62|0
1646852040000|2022-03-09 18:54:00|158.72|156.16|158.85|156.29|159.13|156.57|158.65|156.09|0
1646852050000|2022-03-09 18:54:10|158.18|155.62|158.18|155.62|158.31|155.75|158.18|155.62|0
1646852060000|2022-03-09 18:54:20|158.04|155.48|158.04|155.48|158.04|155.48|157.77|155.21|0
1646852070000|2022-03-09 18:54:30|157.91|155.35|157.5|154.94|157.91|155.35|157.5|154.94|0
1646852080000|2022-03-09 18:54:40|157.23|154.67|157.23|154.67|157.23|154.67|157.1|154.54|0
1646852090000|2022-03-09 18:54:50|157.36|154.8|157.23|154.67|157.36|154.8|157.1|154.54|0
1646852100000|2022-03-09 18:55:00|157.36|154.8|156.42|153.86|157.5|154.94|156.42|153.86|0
1646852110000|2022-03-09 18:55:10|156.29|153.73|156.15|153.59|156.35|153.79|156.02|153.46|0
1646852120000|2022-03-09 18:55:20|156.29|153.73|156.56|154|156.56|154|156.29|153.73|0
1646852130000|2022-03-09 18:55:30|156.82|154.26|156.82|154.26|156.96|154.4|156.56|154|0
1646852140000|2022-03-09 18:55:40|156.69|154.13|156.69|154.13|156.69|154.13|156.49|153.93|0
1646852150000|2022-03-09 18:55:50|156.82|154.26|157.09|154.53|157.23|154.67|156.82|154.26|0
1646852160000|2022-03-09 18:56:00|157.23|154.67|157.5|154.94|157.5|154.94|157.23|154.67|0
1646852170000|2022-03-09 18:56:10|157.29|154.73|157.36|154.8|157.36|154.8|157.29|154.73|0
1646852180000|2022-03-09 18:56:20|157.23|154.67|156.55|153.99|157.23|154.67|156.55|153.99|0
1646852190000|2022-03-09 18:56:30|156.42|153.86|156.62|154.06|156.62|154.06|156.42|153.86|0
1646852200000|2022-03-09 18:56:40|156.69|154.13|156.69|154.13|156.69|154.13|156.55|153.99|0
1646852210000|2022-03-09 18:56:50|156.82|154.26|156.82|154.26|156.82|154.26|156.55|153.99|0
1646852220000|2022-03-09 18:57:00|156.69|154.13|156.42|153.86|156.69|154.13|156.35|153.79|0
1646852230000|2022-03-09 18:57:10|156.62|154.06|156.15|153.59|156.62|154.06|156.08|153.52|0
1646852240000|2022-03-09 18:57:20|156.02|153.46|155.88|153.32|156.15|153.59|155.88|153.32|0
1646852250000|2022-03-09 18:57:30|156.02|153.46|156.15|153.59|156.15|153.59|155.88|153.32|0
1646852260000|2022-03-09 18:57:40|156.42|153.86|156.35|153.79|156.55|153.99|156.28|153.72|0
1646852270000|2022-03-09 18:57:50|156.08|153.52|156.15|153.59|156.21|153.65|156.08|153.52|0
1646852280000|2022-03-09 18:58:00|155.75|153.19|155.75|153.19|155.75|153.19|155.61|153.05|0
1646852290000|2022-03-09 18:58:10|155.68|153.12|155.61|153.05|155.88|153.32|155.61|153.05|0
1646852300000|2022-03-09 18:58:20|155.75|153.19|155.75|153.19|156.01|153.45|155.75|153.19|0
1646852310000|2022-03-09 18:58:30|156.01|153.45|156.15|153.59|156.15|153.59|155.75|153.19|0
1646852320000|2022-03-09 18:58:40|156.01|153.45|156.28|153.72|156.28|153.72|156.01|153.45|0
1646852330000|2022-03-09 18:58:50|156.55|153.99|156.55|153.99|156.55|153.99|156.28|153.72|0
1646852340000|2022-03-09 18:59:00|156.28|153.72|155.81|153.25|156.28|153.72|155.81|153.25|0
1646852350000|2022-03-09 18:59:10|155.94|153.38|155.88|153.32|156.15|153.59|155.88|153.32|0
1646852360000|2022-03-09 18:59:20|155.94|153.38|156.42|153.86|156.42|153.86|155.94|153.38|0
1646852370000|2022-03-09 18:59:30|156.28|153.72|156.42|153.86|156.55|153.99|156.28|153.72|0
1646852380000|2022-03-09 18:59:40|156.48|153.92|156.68|154.12|156.68|154.12|156.48|153.92|0
1646852390000|2022-03-09 18:59:50|156.01|153.45|156.42|153.86|156.55|153.99|156.01|153.45|0
1646852400000|2022-03-09 19:00:00|156.15|153.59|156.01|153.45|156.68|154.12|156.01|153.45|0
1646852410000|2022-03-09 19:00:10|156.28|153.72|156.68|154.12|156.68|154.12|156.28|153.72|0
1646852420000|2022-03-09 19:00:20|156.75|154.19|156.82|154.26|156.82|154.26|156.68|154.12|0
1646852430000|2022-03-09 19:00:30|156.55|153.99|156.88|154.32|156.88|154.32|156.55|153.99|0
1646852440000|2022-03-09 19:00:40|157.02|154.46|157.49|154.93|157.49|154.93|157.02|154.46|0
1646852450000|2022-03-09 19:00:50|157.63|155.07|157.76|155.2|157.76|155.2|157.63|155.07|0
1646852460000|2022-03-09 19:01:00|157.9|155.34|157.49|154.93|157.9|155.34|157.49|154.93|0
1646852470000|2022-03-09 19:01:10|157.09|154.53|158.17|155.61|158.17|155.61|157.09|154.53|0
1646852480000|2022-03-09 19:01:20|157.9|155.34|158.03|155.47|158.3|155.74|157.9|155.34|0
1646852490000|2022-03-09 19:01:30|158.17|155.61|158.03|155.47|158.44|155.88|158.03|155.47|0
1646852500000|2022-03-09 19:01:40|158.17|155.61|158.57|156.01|158.57|156.01|158.17|155.61|0
1646852510000|2022-03-09 19:01:50|158.44|155.88|158.84|156.28|158.84|156.28|158.44|155.88|0
1646852520000|2022-03-09 19:02:00|158.98|156.42|158.98|156.42|159.39|156.83|158.84|156.28|0
1646852530000|2022-03-09 19:02:10|158.84|156.28|158.57|156.01|158.84|156.28|158.44|155.88|0
1646852540000|2022-03-09 19:02:20|158.44|155.88|158.44|155.88|158.57|156.01|158.44|155.88|0
1646852550000|2022-03-09 19:02:30|158.57|156.01|158.57|156.01|158.57|156.01|158.44|155.88|0
1646852560000|2022-03-09 19:02:40|158.98|156.42|158.98|156.42|159.11|156.55|158.44|155.88|0
1646852570000|2022-03-09 19:02:50|158.77|156.21|158.98|156.42|158.98|156.42|158.77|156.21|0
1646852580000|2022-03-09 19:03:00|158.84|156.28|158.98|156.42|158.98|156.42|158.64|156.08|0
1646852590000|2022-03-09 19:03:10|158.84|156.28|158.91|156.35|159.11|156.55|158.84|156.28|0
1646852600000|2022-03-09 19:03:20|158.98|156.42|158.98|156.42|159.04|156.48|158.84|156.28|0
1646852610000|2022-03-09 19:03:30|159.38|156.82|159.52|156.96|159.52|156.96|159.38|156.82|0
1646852620000|2022-03-09 19:03:40|159.66|157.1|159.93|157.37|159.93|157.37|159.66|157.1|0
1646852630000|2022-03-09 19:03:50|160.27|157.71|160.06|157.5|160.27|157.71|160.06|157.5|0
1646852640000|2022-03-09 19:04:00|160.2|157.64|160.2|157.64|160.2|157.64|159.58|157.02|0
1646852650000|2022-03-09 19:04:10|160.47|157.91|160.88|158.32|160.88|158.32|160.2|157.64|0
1646852660000|2022-03-09 19:04:20|161.57|159.01|161.63|159.07|161.7|159.14|161.57|159.01|0
1646852670000|2022-03-09 19:04:30|161.57|159.01|161.7|159.14|161.84|159.28|161.57|159.01|0
1646852680000|2022-03-09 19:04:40|161.57|159.01|161.57|159.01|161.57|159.01|161.43|158.87|0
1646852690000|2022-03-09 19:04:50|161.7|159.14|161.84|159.28|161.84|159.28|161.7|159.14|0
1646852700000|2022-03-09 19:05:00|161.43|158.87|161.15|158.59|161.43|158.87|161.15|158.59|0
1646852710000|2022-03-09 19:05:10|161.29|158.73|161.15|158.59|161.43|158.87|161.02|158.46|0
1646852720000|2022-03-09 19:05:20|161.08|158.52|160.61|158.05|161.15|158.59|160.61|158.05|0
1646852730000|2022-03-09 19:05:30|161.08|158.52|161.56|159|161.56|159|160.88|158.32|0
1646852740000|2022-03-09 19:05:40|161.7|159.14|161.56|159|161.7|159.14|161.56|159|0
1646852750000|2022-03-09 19:05:50|161.7|159.14|161.56|159|161.84|159.28|161.43|158.87|0
1646852760000|2022-03-09 19:06:00|161.84|159.28|162.04|159.48|162.11|159.55|161.7|159.14|0
1646852770000|2022-03-09 19:06:10|162.11|159.55|161.84|159.28|162.11|159.55|161.84|159.28|0
1646852780000|2022-03-09 19:06:20|161.97|159.41|161.84|159.28|161.97|159.41|161.84|159.28|0
1646852790000|2022-03-09 19:06:30|161.7|159.14|161.43|158.87|161.84|159.28|161.43|158.87|0
1646852800000|2022-03-09 19:06:40|161.15|158.59|161.15|158.59|161.15|158.59|161.01|158.45|0
1646852810000|2022-03-09 19:06:50|161.43|158.87|161.29|158.73|161.43|158.87|161.29|158.73|0
1646852820000|2022-03-09 19:07:00|160.88|158.32|161.22|158.66|161.22|158.66|160.88|158.32|0
1646852830000|2022-03-09 19:07:10|161.42|158.86|160.88|158.32|161.42|158.86|160.88|158.32|0
1646852840000|2022-03-09 19:07:20|160.74|158.18|160.81|158.25|160.88|158.32|160.74|158.18|0
1646852850000|2022-03-09 19:07:30|160.88|158.32|161.15|158.59|161.29|158.73|160.74|158.18|0
1646852860000|2022-03-09 19:07:40|161.29|158.73|161.01|158.45|161.29|158.73|160.88|158.32|0
1646852870000|2022-03-09 19:07:50|161.15|158.59|161.42|158.86|161.42|158.86|161.01|158.45|0
1646852880000|2022-03-09 19:08:00|161.7|159.14|161.49|158.93|161.7|159.14|161.49|158.93|0
1646852890000|2022-03-09 19:08:10|161.42|158.86|161.7|159.14|161.7|159.14|161.29|158.73|0
1646852900000|2022-03-09 19:08:20|161.56|159|161.42|158.86|161.7|159.14|161.42|158.86|0
1646852910000|2022-03-09 19:08:30|161.56|159|160.74|158.18|161.56|159|160.74|158.18|0
1646852920000|2022-03-09 19:08:40|160.67|158.11|159.92|157.36|160.67|158.11|159.92|157.36|0
1646852930000|2022-03-09 19:08:50|159.78|157.22|159.92|157.36|160.19|157.63|159.78|157.22|0
1646852940000|2022-03-09 19:09:00|159.65|157.09|159.51|156.95|159.65|157.09|159.51|156.95|0
1646852950000|2022-03-09 19:09:10|159.24|156.68|158.97|156.41|159.24|156.68|158.97|156.41|0
1646852960000|2022-03-09 19:09:20|158.83|156.27|158.97|156.41|159.24|156.68|158.83|156.27|0
1646852970000|2022-03-09 19:09:30|159.1|156.54|158.7|156.14|159.17|156.61|158.7|156.14|0
1646852980000|2022-03-09 19:09:40|158.97|156.41|159.1|156.54|159.24|156.68|158.9|156.34|0
1646852990000|2022-03-09 19:09:50|158.97|156.41|159.1|156.54|159.1|156.54|158.97|156.41|0
1646853000000|2022-03-09 19:10:00|159.37|156.81|160.05|157.49|160.05|157.49|159.37|156.81|0
1646853010000|2022-03-09 19:10:10|160.46|157.9|160.19|157.63|160.46|157.9|159.78|157.22|0
1646853020000|2022-03-09 19:10:20|159.92|157.36|159.24|156.68|159.92|157.36|159.24|156.68|0
1646853030000|2022-03-09 19:10:30|159.37|156.81|159.78|157.22|160.05|157.49|159.37|156.81|0
1646853040000|2022-03-09 19:10:40|159.92|157.36|159.1|156.54|159.92|157.36|159.1|156.54|0
1646853050000|2022-03-09 19:10:50|158.83|156.27|158.29|155.73|158.83|156.27|158.29|155.73|0
1646853060000|2022-03-09 19:11:00|158.56|156|158.62|156.06|158.69|156.13|158.56|156|0
1646853070000|2022-03-09 19:11:10|158.29|155.73|157.75|155.19|158.29|155.73|157.61|155.05|0
1646853080000|2022-03-09 19:11:20|158.15|155.59|157.61|155.05|158.15|155.59|157.61|155.05|0
1646853090000|2022-03-09 19:11:30|157.75|155.19|157.07|154.51|157.75|155.19|157.07|154.51|0
1646853100000|2022-03-09 19:11:40|157.61|155.05|157.61|155.05|157.61|155.05|157.48|154.92|0
1646853110000|2022-03-09 19:11:50|157.34|154.78|157.07|154.51|157.48|154.92|157.07|154.51|0
1646853120000|2022-03-09 19:12:00|157.21|154.65|156.94|154.38|157.21|154.65|156.8|154.24|0
1646853130000|2022-03-09 19:12:10|156.87|154.31|157.68|155.12|157.68|155.12|156.87|154.31|0
1646853140000|2022-03-09 19:12:20|157.48|154.92|157.61|155.05|157.75|155.19|157.4|154.84|0
1646853150000|2022-03-09 19:12:30|157.75|155.19|158.15|155.59|158.15|155.59|157.74|155.18|0
1646853160000|2022-03-09 19:12:40|158.22|155.66|158.56|156|158.69|156.13|158.22|155.66|0
1646853170000|2022-03-09 19:12:50|158.69|156.13|159.1|156.54|159.23|156.67|158.56|156|0
1646853180000|2022-03-09 19:13:00|158.83|156.27|158.42|155.86|158.89|156.33|158.42|155.86|0
1646853190000|2022-03-09 19:13:10|158.28|155.72|157.47|154.91|158.28|155.72|157.47|154.91|0
1646853200000|2022-03-09 19:13:20|157.74|155.18|157.81|155.25|157.81|155.25|157.47|154.91|0
1646853210000|2022-03-09 19:13:30|157.88|155.32|157.74|155.18|157.88|155.32|157.74|155.18|0
1646853220000|2022-03-09 19:13:40|157.61|155.05|157.88|155.32|157.88|155.32|157.61|155.05|0
1646853230000|2022-03-09 19:13:50|158.15|155.59|158.15|155.59|158.28|155.72|158.15|155.59|0
1646853240000|2022-03-09 19:14:00|158.08|155.52|157.74|155.18|158.08|155.52|157.74|155.18|0
1646853250000|2022-03-09 19:14:10|157.81|155.25|158.48|155.92|158.48|155.92|157.81|155.25|0
1646853260000|2022-03-09 19:14:20|158.69|156.13|158.83|156.27|158.83|156.27|158.69|156.13|0
1646853270000|2022-03-09 19:14:30|158.75|156.19|158.62|156.06|158.75|156.19|158.48|155.92|0
1646853280000|2022-03-09 19:14:40|158.55|155.99|158.69|156.13|158.69|156.13|158.42|155.86|0
1646853290000|2022-03-09 19:14:50|158.42|155.86|158.55|155.99|158.55|155.99|158.28|155.72|0
1646853300000|2022-03-09 19:15:00|158.69|156.13|158.28|155.72|158.69|156.13|158.21|155.65|0
1646853310000|2022-03-09 19:15:10|158.15|155.59|158.69|156.13|158.69|156.13|158.15|155.59|0
1646853320000|2022-03-09 19:15:20|158.55|155.99|159.64|157.08|159.64|157.08|158.55|155.99|0
1646853330000|2022-03-09 19:15:30|159.5|156.94|159.3|156.74|159.64|157.08|159.3|156.74|0
1646853340000|2022-03-09 19:15:40|159.23|156.67|158.15|155.59|159.23|156.67|158.15|155.59|0
1646853350000|2022-03-09 19:15:50|157.94|155.38|157.07|154.51|157.94|155.38|157.07|154.51|0
1646853360000|2022-03-09 19:16:00|157.2|154.64|157.33|154.77|157.33|154.77|157.07|154.51|0
1646853370000|2022-03-09 19:16:10|157.6|155.04|158.01|155.45|158.07|155.51|157.6|155.04|0
1646853380000|2022-03-09 19:16:20|157.8|155.24|157.6|155.04|157.8|155.24|157.47|154.91|0
1646853390000|2022-03-09 19:16:30|157.47|154.91|157.53|154.97|157.53|154.97|157.4|154.84|0
1646853400000|2022-03-09 19:16:40|157.47|154.91|156.53|153.97|157.47|154.91|156.53|153.97|0
1646853410000|2022-03-09 19:16:50|155.85|153.29|156.26|153.7|156.39|153.83|155.85|153.29|0
1646853420000|2022-03-09 19:17:00|155.99|153.43|156.12|153.56|156.12|153.56|155.99|153.43|0
1646853430000|2022-03-09 19:17:10|155.72|153.16|156.79|154.23|156.79|154.23|155.72|153.16|0
1646853440000|2022-03-09 19:17:20|156.53|153.97|156.66|154.1|156.93|154.37|156.53|153.97|0
1646853450000|2022-03-09 19:17:30|156.52|153.96|156.93|154.37|156.93|154.37|156.52|153.96|0
1646853460000|2022-03-09 19:17:40|156.86|154.3|157.26|154.7|157.33|154.77|156.86|154.3|0
1646853470000|2022-03-09 19:17:50|157.2|154.64|157.06|154.5|157.2|154.64|156.93|154.37|0
1646853480000|2022-03-09 19:18:00|156.99|154.43|157.87|155.31|157.87|155.31|156.99|154.43|0
1646853490000|2022-03-09 19:18:10|157.8|155.24|157.47|154.91|157.8|155.24|157.2|154.64|0
1646853500000|2022-03-09 19:18:20|157.33|154.77|158.01|155.45|158.01|155.45|157.33|154.77|0
1646853510000|2022-03-09 19:18:30|157.87|155.31|157.94|155.38|158.28|155.72|157.87|155.31|0
1646853520000|2022-03-09 19:18:40|157.74|155.18|157.94|155.38|157.94|155.38|157.74|155.18|0
1646853530000|2022-03-09 19:18:50|157.87|155.31|158.14|155.58|158.41|155.85|157.87|155.31|0
1646853540000|2022-03-09 19:19:00|158.28|155.72|157.06|154.5|158.28|155.72|157.06|154.5|0
1646853550000|2022-03-09 19:19:10|156.93|154.37|157.06|154.5|157.06|154.5|156.79|154.23|0
1646853560000|2022-03-09 19:19:20|157.74|155.18|158.14|155.58|158.14|155.58|157.74|155.18|0
1646853570000|2022-03-09 19:19:30|158.01|155.45|158.21|155.65|158.21|155.65|158.01|155.45|0
1646853580000|2022-03-09 19:19:40|158.28|155.72|157.87|155.31|158.34|155.78|157.87|155.31|0
1646853590000|2022-03-09 19:19:50|158.14|155.58|157.87|155.31|158.28|155.72|157.87|155.31|0
1646853600000|2022-03-09 19:20:00|157.53|154.97|158.34|155.78|158.34|155.78|157.53|154.97|0
1646853610000|2022-03-09 19:20:10|158.41|155.85|157.46|154.9|158.41|155.85|157.46|154.9|0
1646853620000|2022-03-09 19:20:20|157.73|155.17|157.66|155.1|157.73|155.17|157.66|155.1|0
1646853630000|2022-03-09 19:20:30|157.6|155.04|157.87|155.31|157.87|155.31|157.6|155.04|0
1646853640000|2022-03-09 19:20:40|158|155.44|158.75|156.19|158.75|156.19|158|155.44|0
1646853650000|2022-03-09 19:20:50|158.68|156.12|159.09|156.53|159.09|156.53|158.54|155.98|0
1646853660000|2022-03-09 19:21:00|158.95|156.39|158.88|156.32|159.09|156.53|158.88|156.32|0
1646853670000|2022-03-09 19:21:10|158.95|156.39|158.95|156.39|159.29|156.73|158.88|156.32|0
1646853680000|2022-03-09 19:21:20|159.22|156.66|159.22|156.66|159.49|156.93|159.09|156.53|0
1646853690000|2022-03-09 19:21:30|159.15|156.59|158.91|156.35|159.36|156.8|158.7|156.14|0
1646853700000|2022-03-09 19:21:40|159.32|156.76|160.38|157.82|160.38|157.82|159.18|156.62|0
1646853710000|2022-03-09 19:21:50|160.52|157.96|160.65|158.09|160.65|158.09|160.38|157.82|0
1646853720000|2022-03-09 19:22:00|160.52|157.96|161.06|158.5|161.2|158.64|160.52|157.96|0
1646853730000|2022-03-09 19:22:10|160.65|158.09|160.38|157.82|160.65|158.09|160.38|157.82|0
1646853740000|2022-03-09 19:22:20|160.51|157.95|160.11|157.55|160.51|157.95|160.11|157.55|0
1646853750000|2022-03-09 19:22:30|159.97|157.41|159.97|157.41|160.11|157.55|159.9|157.34|0
1646853760000|2022-03-09 19:22:40|160.11|157.55|160.38|157.82|160.38|157.82|160.11|157.55|0
1646853770000|2022-03-09 19:22:50|160.24|157.68|160.38|157.82|160.38|157.82|160.24|157.68|0
1646853780000|2022-03-09 19:23:00|160.24|157.68|159.43|156.87|160.24|157.68|159.36|156.8|0
1646853790000|2022-03-09 19:23:10|159.15|156.59|158.88|156.32|159.29|156.73|158.88|156.32|0
1646853800000|2022-03-09 19:23:20|159.29|156.73|158.81|156.25|159.49|156.93|158.81|156.25|0
1646853810000|2022-03-09 19:23:30|158.88|156.32|158.21|155.65|158.88|156.32|158.07|155.51|0
1646853820000|2022-03-09 19:23:40|158.41|155.85|158.75|156.19|158.75|156.19|158.41|155.85|0
1646853830000|2022-03-09 19:23:50|158.48|155.92|158.95|156.39|158.95|156.39|158.48|155.92|0
1646853840000|2022-03-09 19:24:00|158.75|156.19|159.56|157|159.56|157|158.75|156.19|0
1646853850000|2022-03-09 19:24:10|159.42|156.86|159.29|156.73|159.7|157.14|159.29|156.73|0
1646853860000|2022-03-09 19:24:20|159.56|157|159.63|157.07|159.63|157.07|159.56|157|0
1646853870000|2022-03-09 19:24:30|159.42|156.86|158.75|156.19|159.42|156.86|158.75|156.19|0
1646853880000|2022-03-09 19:24:40|158.34|155.78|158.61|156.05|158.61|156.05|158.34|155.78|0
1646853890000|2022-03-09 19:24:50|158.68|156.12|158.88|156.32|158.88|156.32|158.61|156.05|0
1646853900000|2022-03-09 19:25:00|158.2|155.64|159.15|156.59|159.15|156.59|158.2|155.64|0
1646853910000|2022-03-09 19:25:10|159.56|157|159.02|156.46|159.56|157|159.02|156.46|0
1646853920000|2022-03-09 19:25:20|158.88|156.32|159.29|156.73|159.29|156.73|158.88|156.32|0
1646853930000|2022-03-09 19:25:30|159.42|156.86|159.15|156.59|159.42|156.86|159.15|156.59|0
1646853940000|2022-03-09 19:25:40|159.42|156.86|159.42|156.86|159.42|156.86|159.29|156.73|0
1646853950000|2022-03-09 19:25:50|159.49|156.93|158.94|156.38|159.49|156.93|158.94|156.38|0
1646853960000|2022-03-09 19:26:00|158.88|156.32|159.56|157|159.56|157|158.88|156.32|0
1646853970000|2022-03-09 19:26:10|159.29|156.73|158.47|155.91|159.29|156.73|158.47|155.91|0
1646853980000|2022-03-09 19:26:20|158.74|156.18|159.15|156.59|159.15|156.59|158.74|156.18|0
1646853990000|2022-03-09 19:26:30|159.01|156.45|159.42|156.86|159.49|156.93|159.01|156.45|0
1646854000000|2022-03-09 19:26:40|159.29|156.73|159.42|156.86|159.42|156.86|159.29|156.73|0
1646854010000|2022-03-09 19:26:50|159.29|156.73|159.21|156.65|159.42|156.86|159.21|156.65|0
1646854020000|2022-03-09 19:27:00|159.42|156.86|159.56|157|159.56|157|159.42|156.86|0
1646854030000|2022-03-09 19:27:10|159.42|156.86|159.83|157.27|159.83|157.27|159.42|156.86|0
1646854040000|2022-03-09 19:27:20|159.69|157.13|159.56|157|159.69|157.13|159.56|157|0
1646854050000|2022-03-09 19:27:30|159.15|156.59|158.88|156.32|159.42|156.86|158.88|156.32|0
1646854060000|2022-03-09 19:27:40|158.61|156.05|158.88|156.32|159.01|156.45|158.61|156.05|0
1646854070000|2022-03-09 19:27:50|158.81|156.25|159.08|156.52|159.15|156.59|158.81|156.25|0
1646854080000|2022-03-09 19:28:00|159.01|156.45|158.34|155.78|159.01|156.45|158.27|155.71|0
1646854090000|2022-03-09 19:28:10|158.2|155.64|158.07|155.51|158.47|155.91|158.07|155.51|0
1646854100000|2022-03-09 19:28:20|158.2|155.64|158.47|155.91|158.61|156.05|158.2|155.64|0
1646854110000|2022-03-09 19:28:30|158.67|156.11|158.61|156.05|158.74|156.18|158.33|155.77|0
1646854120000|2022-03-09 19:28:40|158.47|155.91|158.74|156.18|158.74|156.18|158.47|155.91|0
1646854130000|2022-03-09 19:28:50|158.67|156.11|158.88|156.32|158.88|156.32|158.67|156.11|0
1646854140000|2022-03-09 19:29:00|158.74|156.18|159.01|156.45|159.15|156.59|158.6|156.04|0
1646854150000|2022-03-09 19:29:10|158.88|156.32|158.74|156.18|159.01|156.45|158.2|155.64|0
1646854160000|2022-03-09 19:29:20|159.01|156.45|158.87|156.31|159.15|156.59|158.87|156.31|0
1646854170000|2022-03-09 19:29:30|159.01|156.45|159.42|156.86|159.42|156.86|159.01|156.45|0
1646854180000|2022-03-09 19:29:40|159.55|156.99|159.55|156.99|159.55|156.99|159.48|156.92|0
1646854190000|2022-03-09 19:29:50|159.42|156.86|159.55|156.99|159.55|156.99|159.42|156.86|0
1646854200000|2022-03-09 19:30:00|160.1|157.54|160.5|157.94|160.5|157.94|160.1|157.54|0
1646854210000|2022-03-09 19:30:10|160.64|158.08|159.82|157.26|160.64|158.08|159.69|157.13|0
1646854220000|2022-03-09 19:30:20|159.96|157.4|160.23|157.67|160.23|157.67|159.96|157.4|0
1646854230000|2022-03-09 19:30:30|159.96|157.4|160.09|157.53|160.23|157.67|159.96|157.4|0
1646854240000|2022-03-09 19:30:40|160.37|157.81|160.37|157.81|160.5|157.94|160.23|157.67|0
1646854250000|2022-03-09 19:30:50|160.09|157.53|160.09|157.53|160.09|157.53|160.09|157.53|0
1646854260000|2022-03-09 19:31:00|159.82|157.26|160.09|157.53|160.09|157.53|159.82|157.26|0
1646854270000|2022-03-09 19:31:10|160.23|157.67|160.64|158.08|160.64|158.08|160.23|157.67|0
1646854280000|2022-03-09 19:31:20|160.91|158.35|160.09|157.53|160.91|158.35|159.96|157.4|0
1646854290000|2022-03-09 19:31:30|160.23|157.67|160.37|157.81|160.5|157.94|160.23|157.67|0
1646854300000|2022-03-09 19:31:40|160.91|158.35|160.84|158.28|160.91|158.35|160.37|157.81|0
1646854310000|2022-03-09 19:31:50|160.77|158.21|161.32|158.76|161.32|158.76|160.77|158.21|0
1646854320000|2022-03-09 19:32:00|161.05|158.49|160.84|158.28|161.05|158.49|160.43|157.87|0
1646854330000|2022-03-09 19:32:10|160.5|157.94|160.98|158.42|160.98|158.42|160.5|157.94|0
1646854340000|2022-03-09 19:32:20|161.05|158.49|161.87|159.31|161.87|159.31|161.05|158.49|0
1646854350000|2022-03-09 19:32:30|162.21|159.65|162.28|159.72|162.41|159.85|162.14|159.58|0
1646854360000|2022-03-09 19:32:40|161.59|159.03|161.59|159.03|161.59|159.03|161.46|158.9|0
1646854370000|2022-03-09 19:32:50|161.46|158.9|161.87|159.31|161.87|159.31|161.46|158.9|0
1646854380000|2022-03-09 19:33:00|161.73|159.17|162|159.44|162|159.44|161.46|158.9|0
1646854390000|2022-03-09 19:33:10|161.87|159.31|162|159.44|162|159.44|161.87|159.31|0
1646854400000|2022-03-09 19:33:20|162.07|159.51|162.69|160.13|162.69|160.13|162.07|159.51|0
1646854410000|2022-03-09 19:33:30|162.55|159.99|162.55|159.99|162.55|159.99|162.41|159.85|0
1646854420000|2022-03-09 19:33:40|162.28|159.72|161.86|159.3|162.28|159.72|161.86|159.3|0
1646854430000|2022-03-09 19:33:50|162.14|159.58|162|159.44|162.14|159.58|162|159.44|0
1646854440000|2022-03-09 19:34:00|162.41|159.85|162.69|160.13|162.69|160.13|162.28|159.72|0
1646854450000|2022-03-09 19:34:10|162.2|159.64|162.27|159.71|162.27|159.71|161.93|159.37|0
1646854460000|2022-03-09 19:34:20|162.2|159.64|162.69|160.13|162.69|160.13|162.14|159.58|0
1646854470000|2022-03-09 19:34:30|162.55|159.99|162.69|160.13|162.82|160.26|162.55|159.99|0
1646854480000|2022-03-09 19:34:40|162.55|159.99|162.69|160.13|162.69|160.13|162.48|159.92|0
1646854490000|2022-03-09 19:34:50|162.41|159.85|162.41|159.85|162.41|159.85|162.27|159.71|0
1646854500000|2022-03-09 19:35:00|162.27|159.71|162.41|159.85|162.41|159.85|162.14|159.58|0
1646854510000|2022-03-09 19:35:10|162.96|160.4|162.55|159.99|162.96|160.4|162.55|159.99|0
1646854520000|2022-03-09 19:35:20|162.69|160.13|162.48|159.92|162.69|160.13|162.41|159.85|0
1646854530000|2022-03-09 19:35:30|162.55|159.99|162.34|159.78|162.55|159.99|162.27|159.71|0
1646854540000|2022-03-09 19:35:40|162.27|159.71|161.59|159.03|162.27|159.71|161.45|158.89|0
1646854550000|2022-03-09 19:35:50|161.52|158.96|161.65|159.09|161.65|159.09|161.52|158.96|0
1646854560000|2022-03-09 19:36:00|161.72|159.16|161.72|159.16|161.72|159.16|161.59|159.03|0
1646854570000|2022-03-09 19:36:10|162.61|160.05|162.75|160.19|162.75|160.19|162.41|159.85|0
1646854580000|2022-03-09 19:36:20|162.96|160.4|162.82|160.26|162.96|160.4|162.82|160.26|0
1646854590000|2022-03-09 19:36:30|162.68|160.12|162.68|160.12|162.82|160.26|162.68|160.12|0
1646854600000|2022-03-09 19:36:40|162.96|160.4|162.96|160.4|162.96|160.4|162.89|160.33|0
1646854610000|2022-03-09 19:36:50|163.23|160.67|163.02|160.46|163.44|160.88|163.02|160.46|0
1646854620000|2022-03-09 19:37:00|162.96|160.4|162.27|159.71|162.96|160.4|162.27|159.71|0
1646854630000|2022-03-09 19:37:10|162.41|159.85|162.68|160.12|162.75|160.19|162.41|159.85|0
1646854640000|2022-03-09 19:37:20|162.54|159.98|162.54|159.98|162.68|160.12|162.54|159.98|0
1646854650000|2022-03-09 19:37:30|162.34|159.78|162.96|160.4|162.96|160.4|162.34|159.78|0
1646854660000|2022-03-09 19:37:40|162.68|160.12|162.68|160.12|162.96|160.4|162.68|160.12|0
1646854670000|2022-03-09 19:37:50|162.27|159.71|162.54|159.98|162.54|159.98|162.27|159.71|0
1646854680000|2022-03-09 19:38:00|162.68|160.12|162.96|160.4|162.96|160.4|162.68|160.12|0
1646854690000|2022-03-09 19:38:10|162.68|160.12|162.41|159.85|162.75|160.19|162.41|159.85|0
1646854700000|2022-03-09 19:38:20|162.54|159.98|162.41|159.85|162.54|159.98|162.41|159.85|0
1646854710000|2022-03-09 19:38:30|162.13|159.57|161.58|159.02|162.13|159.57|161.58|159.02|0
1646854720000|2022-03-09 19:38:40|161.72|159.16|162.41|159.85|162.47|159.91|161.72|159.16|0
1646854730000|2022-03-09 19:38:50|162.68|160.12|162.68|160.12|162.68|160.12|162.54|159.98|0
1646854740000|2022-03-09 19:39:00|162.82|160.26|162.68|160.12|162.82|160.26|162.68|160.12|0
1646854750000|2022-03-09 19:39:10|162.54|159.98|162.54|159.98|162.54|159.98|162.54|159.98|0
1646854760000|2022-03-09 19:39:20|163.09|160.53|163.5|160.94|163.5|160.94|163.02|160.46|0
1646854770000|2022-03-09 19:39:30|163.37|160.81|163.5|160.94|163.5|160.94|163.37|160.81|0
1646854780000|2022-03-09 19:39:40|163.37|160.81|162.95|160.39|163.5|160.94|162.95|160.39|0
1646854790000|2022-03-09 19:39:50|162.82|160.26|162.4|159.84|162.82|160.26|162.27|159.71|0
1646854800000|2022-03-09 19:40:00|162.27|159.71|162.95|160.39|162.95|160.39|162.13|159.57|0
1646854810000|2022-03-09 19:40:10|163.09|160.53|163.29|160.73|163.29|160.73|162.95|160.39|0
1646854820000|2022-03-09 19:40:20|163.23|160.67|162.68|160.12|163.23|160.67|162.68|160.12|0
1646854830000|2022-03-09 19:40:30|162.82|160.26|162.95|160.39|162.95|160.39|162.82|160.26|0
1646854840000|2022-03-09 19:40:40|162.88|160.32|163.09|160.53|163.09|160.53|162.88|160.32|0
1646854850000|2022-03-09 19:40:50|163.23|160.67|163.5|160.94|163.5|160.94|163.23|160.67|0
1646854860000|2022-03-09 19:41:00|163.57|161.01|163.36|160.8|163.92|161.36|163.36|160.8|0
1646854870000|2022-03-09 19:41:10|163.5|160.94|161.72|159.16|163.64|161.08|161.72|159.16|0
1646854880000|2022-03-09 19:41:20|161.85|159.29|161.51|158.95|161.92|159.36|161.51|158.95|0
1646854890000|2022-03-09 19:41:30|161.72|159.16|162.26|159.7|162.26|159.7|161.72|159.16|0
1646854900000|2022-03-09 19:41:40|162.4|159.84|161.85|159.29|162.4|159.84|161.85|159.29|0
1646854910000|2022-03-09 19:41:50|161.78|159.22|161.72|159.16|161.78|159.22|161.58|159.02|0
1646854920000|2022-03-09 19:42:00|161.99|159.43|162.06|159.5|162.26|159.7|161.99|159.43|0
1646854930000|2022-03-09 19:42:10|162.13|159.57|162.26|159.7|162.26|159.7|162.13|159.57|0
1646854950000|2022-03-09 19:42:30|162.74|160.18|162.81|160.25|162.81|160.25|162.74|160.18|0
1646854960000|2022-03-09 19:42:40|162.74|160.18|162.33|159.77|162.81|160.25|162.33|159.77|0
1646854970000|2022-03-09 19:42:50|162.67|160.11|162.81|160.25|162.81|160.25|162.54|159.98|0
1646854980000|2022-03-09 19:43:00|162.95|160.39|163.09|160.53|163.22|160.66|162.95|160.39|0
1646854990000|2022-03-09 19:43:10|163.5|160.94|163.36|160.8|163.64|161.08|163.36|160.8|0
1646855000000|2022-03-09 19:43:20|163.64|161.08|163.64|161.08|163.64|161.08|163.64|161.08|0
1646855010000|2022-03-09 19:43:30|162.81|160.25|162.67|160.11|162.88|160.32|162.67|160.11|0
1646855020000|2022-03-09 19:43:40|161.99|159.43|161.99|159.43|161.99|159.43|161.85|159.29|0
1646855030000|2022-03-09 19:43:50|161.58|159.02|161.58|159.02|161.71|159.15|161.58|159.02|0
1646855040000|2022-03-09 19:44:00|161.64|159.08|162.19|159.63|162.19|159.63|161.64|159.08|0
1646855050000|2022-03-09 19:44:10|162.46|159.9|162.74|160.18|162.95|160.39|162.4|159.84|0
1646855060000|2022-03-09 19:44:20|162.67|160.11|162.12|159.56|162.67|160.11|161.99|159.43|0
1646855070000|2022-03-09 19:44:30|162.26|159.7|162.6|160.04|162.6|160.04|162.26|159.7|0
1646855080000|2022-03-09 19:44:40|162.53|159.97|162.53|159.97|162.53|159.97|162.4|159.84|0
1646855090000|2022-03-09 19:44:50|162.6|160.04|162.53|159.97|162.6|160.04|162.4|159.84|0
1646855100000|2022-03-09 19:45:00|162.81|160.25|163.08|160.52|163.08|160.52|162.81|160.25|0
1646855110000|2022-03-09 19:45:10|163.36|160.8|162.87|160.31|163.36|160.8|162.87|160.31|0
1646855120000|2022-03-09 19:45:20|162.74|160.18|163.08|160.52|163.22|160.66|162.74|160.18|0
1646855130000|2022-03-09 19:45:30|163.22|160.66|163.36|160.8|163.36|160.8|163.08|160.52|0
1646855140000|2022-03-09 19:45:40|163.22|160.66|163.42|160.86|163.5|160.94|163.22|160.66|0
1646855150000|2022-03-09 19:45:50|163.29|160.73|163.36|160.8|163.36|160.8|162.94|160.38|0
1646855160000|2022-03-09 19:46:00|163.63|161.07|162.74|160.18|163.63|161.07|162.74|160.18|0
1646855170000|2022-03-09 19:46:10|162.94|160.38|162.81|160.25|162.94|160.38|162.67|160.11|0
1646855180000|2022-03-09 19:46:20|162.12|159.56|161.71|159.15|162.12|159.56|161.71|159.15|0
1646855190000|2022-03-09 19:46:30|161.85|159.29|161.78|159.22|161.98|159.42|161.71|159.15|0
1646855200000|2022-03-09 19:46:40|161.98|159.42|161.71|159.15|161.98|159.42|161.71|159.15|0
1646855210000|2022-03-09 19:46:50|161.57|159.01|161.64|159.08|161.64|159.08|161.44|158.88|0
1646855220000|2022-03-09 19:47:00|161.16|158.6|159.8|157.24|161.16|158.6|159.8|157.24|0
1646855230000|2022-03-09 19:47:10|159.53|156.97|159.66|157.1|159.8|157.24|159.53|156.97|0
1646855240000|2022-03-09 19:47:20|159.94|157.38|159.66|157.1|159.94|157.38|159.39|156.83|0
1646855250000|2022-03-09 19:47:30|159.39|156.83|159.32|156.76|159.46|156.9|159.32|156.76|0
1646855260000|2022-03-09 19:47:40|159.53|156.97|159.26|156.7|159.53|156.97|159.26|156.7|0
1646855270000|2022-03-09 19:47:50|159.39|156.83|159.53|156.97|159.53|156.97|159.39|156.83|0
1646855280000|2022-03-09 19:48:00|159.39|156.83|160.07|157.51|160.07|157.51|159.39|156.83|0
1646855290000|2022-03-09 19:48:10|160.14|157.58|160.75|158.19|160.75|158.19|159.8|157.24|0
1646855300000|2022-03-09 19:48:20|160.89|158.33|160.21|157.65|160.89|158.33|160.21|157.65|0
1646855310000|2022-03-09 19:48:30|160.07|157.51|160.07|157.51|160.21|157.65|160.07|157.51|0
1646855320000|2022-03-09 19:48:40|160.21|157.65|160.48|157.92|160.48|157.92|160.21|157.65|0
1646855330000|2022-03-09 19:48:50|160.61|158.05|160.61|158.05|160.75|158.19|160.61|158.05|0
1646855340000|2022-03-09 19:49:00|160.48|157.92|160.2|157.64|160.48|157.92|160.2|157.64|0
1646855350000|2022-03-09 19:49:10|160.13|157.57|160.61|158.05|160.61|158.05|160.07|157.51|0
1646855360000|2022-03-09 19:49:20|160.89|158.33|160.61|158.05|160.89|158.33|160.61|158.05|0
1646855370000|2022-03-09 19:49:30|160.48|157.92|160.34|157.78|160.48|157.92|160.13|157.57|0
1646855380000|2022-03-09 19:49:40|160.07|157.51|160.13|157.57|160.13|157.57|159.93|157.37|0
1646855390000|2022-03-09 19:49:50|160.2|157.64|160.75|158.19|160.75|158.19|160.2|157.64|0
1646855400000|2022-03-09 19:50:00|160.61|158.05|160.88|158.32|160.88|158.32|160.61|158.05|0
1646855410000|2022-03-09 19:50:10|160.75|158.19|161.02|158.46|161.29|158.73|160.75|158.19|0
1646855420000|2022-03-09 19:50:20|161.29|158.73|161.7|159.14|161.7|159.14|161.16|158.6|0
1646855430000|2022-03-09 19:50:30|161.84|159.28|161.7|159.14|161.84|159.28|161.63|159.07|0
1646855440000|2022-03-09 19:50:40|161.77|159.21|161.98|159.42|162.11|159.55|161.77|159.21|0
1646855450000|2022-03-09 19:50:50|162.66|160.1|162.8|160.24|162.8|160.24|162.53|159.97|0
1646855460000|2022-03-09 19:51:00|162.87|160.31|163.08|160.52|163.21|160.65|162.87|160.31|0
1646855470000|2022-03-09 19:51:10|162.94|160.38|163.35|160.79|163.49|160.93|162.94|160.38|0
1646855480000|2022-03-09 19:51:20|163.76|161.2|164.04|161.48|164.04|161.48|163.69|161.13|0
1646855490000|2022-03-09 19:51:30|164.18|161.62|164.04|161.48|164.18|161.62|163.9|161.34|0
1646855500000|2022-03-09 19:51:40|163.76|161.2|163.76|161.2|163.97|161.41|163.76|161.2|0
1646855510000|2022-03-09 19:51:50|163.9|161.34|163.9|161.34|164.18|161.62|163.9|161.34|0
1646855520000|2022-03-09 19:52:00|163.76|161.2|164.18|161.62|164.31|161.75|163.76|161.2|0
1646855530000|2022-03-09 19:52:10|164.04|161.48|163.9|161.34|164.31|161.75|163.9|161.34|0
1646855540000|2022-03-09 19:52:20|164.04|161.48|163.83|161.27|164.04|161.48|163.62|161.06|0
1646855550000|2022-03-09 19:52:30|163.76|161.2|163.35|160.79|164.04|161.48|163.35|160.79|0
1646855560000|2022-03-09 19:52:40|163.07|160.51|162.11|159.55|163.07|160.51|162.11|159.55|0
1646855570000|2022-03-09 19:52:50|162.39|159.83|162.25|159.69|162.66|160.1|162.25|159.69|0
1646855580000|2022-03-09 19:53:00|162.18|159.62|160.61|158.05|162.18|159.62|160.61|158.05|0
1646855590000|2022-03-09 19:53:10|160.88|158.32|161.02|158.46|161.02|158.46|160.67|158.11|0
1646855600000|2022-03-09 19:53:20|161.22|158.66|161.02|158.46|161.22|158.66|161.02|158.46|0
1646855610000|2022-03-09 19:53:30|160.88|158.32|160.61|158.05|160.88|158.32|160.47|157.91|0
1646855620000|2022-03-09 19:53:40|160.74|158.18|160.47|157.91|160.74|158.18|160.4|157.84|0
1646855630000|2022-03-09 19:53:50|160.74|158.18|160.2|157.64|160.88|158.32|160.2|157.64|0
1646855640000|2022-03-09 19:54:00|159.93|157.37|160.74|158.18|160.74|158.18|159.93|157.37|0
1646855650000|2022-03-09 19:54:10|160.61|158.05|159.79|157.23|160.61|158.05|159.79|157.23|0
1646855660000|2022-03-09 19:54:20|158.98|156.42|158.84|156.28|159.25|156.69|158.84|156.28|0
1646855670000|2022-03-09 19:54:30|158.9|156.34|158.97|156.41|159.11|156.55|158.9|156.34|0
1646855680000|2022-03-09 19:54:40|159.04|156.48|159.04|156.48|159.25|156.69|159.04|156.48|0
1646855690000|2022-03-09 19:54:50|159.25|156.69|158.84|156.28|159.25|156.69|158.84|156.28|0
1646855700000|2022-03-09 19:55:00|158.97|156.41|158.84|156.28|158.97|156.41|158.84|156.28|0
1646855710000|2022-03-09 19:55:10|158.97|156.41|159.52|156.96|159.52|156.96|158.97|156.41|0
1646855720000|2022-03-09 19:55:20|159.58|157.02|160.2|157.64|160.2|157.64|159.58|157.02|0
1646855730000|2022-03-09 19:55:30|160.06|157.5|161.15|158.59|161.15|158.59|160.06|157.5|0
1646855740000|2022-03-09 19:55:40|161.29|158.73|161.15|158.59|161.29|158.73|160.74|158.18|0
1646855750000|2022-03-09 19:55:50|161.35|158.79|161.35|158.79|161.42|158.86|161.35|158.79|0
1646855760000|2022-03-09 19:56:00|161.15|158.59|161.42|158.86|161.42|158.86|161.15|158.59|0
1646855770000|2022-03-09 19:56:10|161.56|159|161.29|158.73|161.56|159|161.29|158.73|0
1646855780000|2022-03-09 19:56:20|161.42|158.86|161.01|158.45|161.42|158.86|160.74|158.18|0
1646855790000|2022-03-09 19:56:30|161.29|158.73|161.9|159.34|161.9|159.34|161.29|158.73|0
1646855800000|2022-03-09 19:56:40|161.97|159.41|162.11|159.55|162.11|159.55|161.83|159.27|0
1646855810000|2022-03-09 19:56:50|161.56|159|161.83|159.27|161.97|159.41|161.56|159|0
1646855820000|2022-03-09 19:57:00|161.69|159.13|162.11|159.55|162.11|159.55|161.49|158.93|0
1646855830000|2022-03-09 19:57:10|161.97|159.41|161.69|159.13|162.11|159.55|161.56|159|0
1646855840000|2022-03-09 19:57:20|161.56|159|161.56|159|161.83|159.27|161.56|159|0
1646855850000|2022-03-09 19:57:30|161.42|158.86|161.28|158.72|161.42|158.86|161.15|158.59|0
1646855860000|2022-03-09 19:57:40|161.35|158.79|161.28|158.72|161.42|158.86|161.28|158.72|0
1646855870000|2022-03-09 19:57:50|161.21|158.65|161.42|158.86|161.42|158.86|161.01|158.45|0
1646855880000|2022-03-09 19:58:00|161.28|158.72|161.28|158.72|161.49|158.93|161.28|158.72|0
1646855890000|2022-03-09 19:58:10|161.62|159.06|161.42|158.86|161.62|159.06|161.42|158.86|0
1646855900000|2022-03-09 19:58:20|161.35|158.79|160.6|158.04|161.48|158.92|160.6|158.04|0
1646855910000|2022-03-09 19:58:30|160.74|158.18|161.01|158.45|161.01|158.45|160.74|158.18|0
1646855920000|2022-03-09 19:58:40|161.42|158.86|160.87|158.31|161.42|158.86|160.87|158.31|0
1646855930000|2022-03-09 19:58:50|160.8|158.24|161.28|158.72|161.28|158.72|160.8|158.24|0
1646855940000|2022-03-09 19:59:00|161.42|158.86|161.42|158.86|161.42|158.86|161.28|158.72|0
1646855950000|2022-03-09 19:59:10|161.28|158.72|161.48|158.92|161.55|158.99|161.28|158.72|0
1646855960000|2022-03-09 19:59:20|161.42|158.86|160.87|158.31|161.42|158.86|160.87|158.31|0
1646855970000|2022-03-09 19:59:30|161.01|158.45|161.42|158.86|161.42|158.86|161.01|158.45|0
1646855980000|2022-03-09 19:59:40|161.83|159.27|161.35|158.79|161.83|159.27|161.35|158.79|0
1646855990000|2022-03-09 19:59:50|160.73|158.17|159.92|157.36|160.73|158.17|159.78|157.22|0
1646856000000|2022-03-09 20:00:00|160.33|157.77|160.87|158.31|160.87|158.31|159.85|157.29|0
1646856010000|2022-03-09 20:00:10|161.28|158.72|161.55|158.99|161.55|158.99|161.14|158.58|0
1646856020000|2022-03-09 20:00:20|161.01|158.45|160.87|158.31|161.01|158.45|160.8|158.24|0
1646856030000|2022-03-09 20:00:30|161.14|158.58|161.55|158.99|161.55|158.99|161.14|158.58|0
1646856040000|2022-03-09 20:00:40|161.01|158.45|160.73|158.17|161.42|158.86|160.6|158.04|0
1646856050000|2022-03-09 20:00:50|160.8|158.24|161.01|158.45|161.01|158.45|160.8|158.24|0
1646856060000|2022-03-09 20:01:00|161.14|158.58|159.92|157.36|161.14|158.58|159.92|157.36|0
1646856070000|2022-03-09 20:01:10|160.32|157.76|160.46|157.9|160.46|157.9|159.98|157.42|0
1646856080000|2022-03-09 20:01:20|160.73|158.17|160.73|158.17|160.87|158.31|160.73|158.17|0
1646856090000|2022-03-09 20:01:30|160.93|158.37|160.93|158.37|161.14|158.58|160.87|158.31|0
1646856100000|2022-03-09 20:01:40|161.07|158.51|160.87|158.31|161.07|158.51|160.87|158.31|0
1646856110000|2022-03-09 20:01:50|160.73|158.17|161|158.44|161|158.44|160.73|158.17|0
1646856120000|2022-03-09 20:02:00|161.14|158.58|161.14|158.58|161.28|158.72|160.6|158.04|0
1646856130000|2022-03-09 20:02:10|161|158.44|161|158.44|161.14|158.58|160.87|158.31|0
1646856140000|2022-03-09 20:02:20|161.14|158.58|160.73|158.17|161.14|158.58|160.73|158.17|0
1646856150000|2022-03-09 20:02:30|160.87|158.31|161.28|158.72|161.28|158.72|160.59|158.03|0
1646856160000|2022-03-09 20:02:40|161.41|158.85|161.28|158.72|161.55|158.99|161.28|158.72|0
1646856170000|2022-03-09 20:02:50|161.34|158.78|161.28|158.72|161.41|158.85|161|158.44|0
1646856180000|2022-03-09 20:03:00|161.55|158.99|161.82|159.26|161.82|159.26|161.55|158.99|0
1646856190000|2022-03-09 20:03:10|161.69|159.13|161.41|158.85|161.69|159.13|161.28|158.72|0
1646856200000|2022-03-09 20:03:20|161.28|158.72|161.34|158.78|161.34|158.78|161.28|158.72|0
1646856210000|2022-03-09 20:03:30|161.28|158.72|161|158.44|161.28|158.72|161|158.44|0
1646856220000|2022-03-09 20:03:40|161.14|158.58|161.28|158.72|161.41|158.85|161.14|158.58|0
1646856230000|2022-03-09 20:03:50|161.27|158.71|160.87|158.31|161.27|158.71|160.87|158.31|0
1646856240000|2022-03-09 20:04:00|160.73|158.17|161|158.44|161|158.44|160.59|158.03|0
1646856250000|2022-03-09 20:04:10|161.14|158.58|161.27|158.71|161.27|158.71|161|158.44|0
1646856260000|2022-03-09 20:04:20|161.14|158.58|161.82|159.26|161.82|159.26|160.86|158.3|0
1646856270000|2022-03-09 20:04:30|161.55|158.99|161.75|159.19|161.75|159.19|161.55|158.99|0
1646856280000|2022-03-09 20:04:40|161.82|159.26|161.82|159.26|161.82|159.26|161.61|159.05|0
1646856290000|2022-03-09 20:04:50|161.68|159.12|161.82|159.26|161.82|159.26|161.61|159.05|0
1646856300000|2022-03-09 20:05:00|162.09|159.53|161.55|158.99|162.09|159.53|161.55|158.99|0
1646856310000|2022-03-09 20:05:10|161.82|159.26|162.09|159.53|162.09|159.53|161.82|159.26|0
1646856320000|2022-03-09 20:05:20|161.96|159.4|161.55|158.99|161.96|159.4|161.55|158.99|0
1646856330000|2022-03-09 20:05:30|161.68|159.12|161.68|159.12|161.68|159.12|161.55|158.99|0
1646856340000|2022-03-09 20:05:40|161.75|159.19|162.02|159.46|162.09|159.53|161.75|159.19|0
1646856350000|2022-03-09 20:05:50|161.82|159.26|162.09|159.53|162.09|159.53|161.82|159.26|0
1646856360000|2022-03-09 20:06:00|162.5|159.94|163.05|160.49|163.47|160.91|162.5|159.94|0
1646856370000|2022-03-09 20:06:10|163.19|160.63|163.19|160.63|163.33|160.77|163.05|160.49|0
1646856380000|2022-03-09 20:06:20|163.05|160.49|163.33|160.77|163.33|160.77|163.05|160.49|0
1646856390000|2022-03-09 20:06:30|163.47|160.91|163.47|160.91|163.47|160.91|163.33|160.77|0
1646856400000|2022-03-09 20:06:40|163.6|161.04|164.02|161.46|164.02|161.46|163.47|160.91|0
1646856410000|2022-03-09 20:06:50|164.16|161.6|164.57|162.01|164.91|162.35|164.16|161.6|0
1646856420000|2022-03-09 20:07:00|164.43|161.87|164.64|162.08|164.64|162.08|164.36|161.8|0
1646856430000|2022-03-09 20:07:10|164.98|162.42|165.4|162.84|165.4|162.84|164.91|162.35|0
1646856440000|2022-03-09 20:07:20|165.54|162.98|165.4|162.84|165.95|163.39|165.4|162.84|0
1646856450000|2022-03-09 20:07:30|165.54|162.98|165.54|162.98|165.82|163.26|165.54|162.98|0
1646856460000|2022-03-09 20:07:40|165.4|162.84|165.6|163.04|165.6|163.04|165.26|162.7|0
1646856470000|2022-03-09 20:07:50|165.54|162.98|165.68|163.12|165.68|163.12|165.47|162.91|0
1646856480000|2022-03-09 20:08:00|165.54|162.98|166.37|163.81|166.37|163.81|165.54|162.98|0
1646856490000|2022-03-09 20:08:10|166.51|163.95|166.23|163.67|166.51|163.95|166.09|163.53|0
1646856500000|2022-03-09 20:08:20|165.81|163.25|165.81|163.25|165.95|163.39|165.68|163.12|0
1646856510000|2022-03-09 20:08:30|166.09|163.53|166.23|163.67|166.23|163.67|166.09|163.53|0
1646856520000|2022-03-09 20:08:40|166.09|163.53|165.95|163.39|166.23|163.67|165.95|163.39|0
1646856530000|2022-03-09 20:08:50|166.51|163.95|166.79|164.23|166.79|164.23|166.51|163.95|0
1646856540000|2022-03-09 20:09:00|166.71|164.15|166.23|163.67|166.71|164.15|166.09|163.53|0
1646856550000|2022-03-09 20:09:10|166.37|163.81|166.37|163.81|166.37|163.81|166.09|163.53|0
1646856560000|2022-03-09 20:09:20|166.51|163.95|166.37|163.81|166.51|163.95|166.37|163.81|0
1646856570000|2022-03-09 20:09:30|166.23|163.67|166.51|163.95|166.51|163.95|166.23|163.67|0
1646856580000|2022-03-09 20:09:40|166.65|164.09|167.07|164.51|167.07|164.51|166.65|164.09|0
1646856590000|2022-03-09 20:09:50|166.93|164.37|167.2|164.64|167.2|164.64|166.93|164.37|0
1646856600000|2022-03-09 20:10:00|167.9|165.34|169.3|166.74|169.3|166.74|167.48|164.92|0
1646856610000|2022-03-09 20:10:10|168.32|165.76|167.2|164.64|168.32|165.76|167.2|164.64|0
1646856620000|2022-03-09 20:10:20|167.34|164.78|167.2|164.64|167.34|164.78|167.2|164.64|0
1646856630000|2022-03-09 20:10:30|167.34|164.78|167.48|164.92|167.76|165.2|167.34|164.78|0
1646856640000|2022-03-09 20:10:40|167.34|164.78|167.76|165.2|167.76|165.2|167.34|164.78|0
1646856650000|2022-03-09 20:10:50|167.9|165.34|167.83|165.27|167.9|165.34|167.76|165.2|0
1646856660000|2022-03-09 20:11:00|167.62|165.06|167.34|164.78|167.76|165.2|167.34|164.78|0
1646856670000|2022-03-09 20:11:10|167.48|164.92|166.51|163.95|167.48|164.92|166.51|163.95|0
1646856680000|2022-03-09 20:11:20|166.57|164.01|166.23|163.67|166.64|164.08|166.23|163.67|0
1646856690000|2022-03-09 20:11:30|166.09|163.53|166.92|164.36|166.92|164.36|166.09|163.53|0
1646856700000|2022-03-09 20:11:40|166.78|164.22|166.92|164.36|166.92|164.36|166.5|163.94|0
1646856710000|2022-03-09 20:11:50|166.37|163.81|166.64|164.08|166.78|164.22|166.23|163.67|0
1646856720000|2022-03-09 20:12:00|166.78|164.22|166.37|163.81|166.92|164.36|166.37|163.81|0
1646856730000|2022-03-09 20:12:10|166.5|163.94|166.5|163.94|166.64|164.08|166.37|163.81|0
1646856740000|2022-03-09 20:12:20|167.06|164.5|167.48|164.92|167.48|164.92|167.06|164.5|0
1646856750000|2022-03-09 20:12:30|167.34|164.78|166.78|164.22|167.34|164.78|166.64|164.08|0
1646856760000|2022-03-09 20:12:40|166.43|163.87|166.64|164.08|166.64|164.08|166.43|163.87|0
1646856770000|2022-03-09 20:12:50|166.71|164.15|166.64|164.08|166.71|164.15|166.5|163.94|0
1646856780000|2022-03-09 20:13:00|166.36|163.8|167.2|164.64|167.2|164.64|166.36|163.8|0
1646856790000|2022-03-09 20:13:10|167.06|164.5|167.34|164.78|167.34|164.78|167.06|164.5|0
1646856800000|2022-03-09 20:13:20|167.62|165.06|167.76|165.2|167.9|165.34|167.34|164.78|0
1646856810000|2022-03-09 20:13:30|167.34|164.78|167.48|164.92|167.62|165.06|167.34|164.78|0
1646856820000|2022-03-09 20:13:40|167.34|164.78|167.76|165.2|167.76|165.2|167.34|164.78|0
1646856830000|2022-03-09 20:13:50|168.04|165.48|167.9|165.34|168.04|165.48|167.76|165.2|0
1646856840000|2022-03-09 20:14:00|167.96|165.4|167.76|165.2|168.46|165.9|167.62|165.06|0
1646856850000|2022-03-09 20:14:10|168.04|165.48|167.68|165.12|168.04|165.48|167.62|165.06|0
1646856860000|2022-03-09 20:14:20|167.54|164.98|167.9|165.34|167.9|165.34|167.54|164.98|0
1646856870000|2022-03-09 20:14:30|168.04|165.48|167.48|164.92|168.04|165.48|167.48|164.92|0
1646856880000|2022-03-09 20:14:40|167.76|165.2|167.68|165.12|167.76|165.2|167.48|164.92|0
1646856890000|2022-03-09 20:14:50|167.9|165.34|167.76|165.2|167.9|165.34|167.76|165.2|0
1646856900000|2022-03-09 20:15:00|168.04|165.48|168.74|166.18|168.74|166.18|168.04|165.48|0
1646856910000|2022-03-09 20:15:10|168.88|166.32|169.02|166.46|169.16|166.6|168.88|166.32|0
1646856920000|2022-03-09 20:15:20|168.88|166.32|167.62|165.06|168.88|166.32|167.62|165.06|0
1646856930000|2022-03-09 20:15:30|167.2|164.64|167.2|164.64|167.2|164.64|166.92|164.36|0
1646856940000|2022-03-09 20:15:40|166.84|164.28|167.2|164.64|167.2|164.64|166.84|164.28|0
1646856950000|2022-03-09 20:15:50|166.92|164.36|166.92|164.36|167.2|164.64|166.92|164.36|0
1646856960000|2022-03-09 20:16:00|166.5|163.94|166.64|164.08|166.78|164.22|166.5|163.94|0
1646856970000|2022-03-09 20:16:10|166.78|164.22|167.06|164.5|167.06|164.5|166.64|164.08|0
1646856980000|2022-03-09 20:16:20|167.2|164.64|167.06|164.5|167.2|164.64|167.06|164.5|0
1646856990000|2022-03-09 20:16:30|166.92|164.36|166.64|164.08|166.92|164.36|166.5|163.94|0
1646857000000|2022-03-09 20:16:40|166.5|163.94|166.5|163.94|166.64|164.08|166.5|163.94|0
1646857010000|2022-03-09 20:16:50|166.64|164.08|167.05|164.49|167.05|164.49|166.64|164.08|0
1646857020000|2022-03-09 20:17:00|166.92|164.36|166.78|164.22|166.92|164.36|166.5|163.94|0
1646857030000|2022-03-09 20:17:10|166.64|164.08|166.64|164.08|166.7|164.14|166.5|163.94|0
1646857040000|2022-03-09 20:17:20|166.78|164.22|166.64|164.08|166.78|164.22|166.64|164.08|0
1646857050000|2022-03-09 20:17:30|166.5|163.94|166.36|163.8|166.5|163.94|166.36|163.8|0
1646857060000|2022-03-09 20:17:40|166.42|163.86|166.64|164.08|166.64|164.08|166.42|163.86|0
1646857070000|2022-03-09 20:17:50|166.77|164.21|166.91|164.35|166.91|164.35|166.77|164.21|0
1646857080000|2022-03-09 20:18:00|166.77|164.21|166.5|163.94|166.77|164.21|166.5|163.94|0
1646857090000|2022-03-09 20:18:10|166.64|164.08|166.63|164.07|166.77|164.21|166.63|164.07|0
1646857100000|2022-03-09 20:18:20|166.5|163.94|165.38|162.82|166.5|163.94|165.38|162.82|0
1646857110000|2022-03-09 20:18:30|165.52|162.96|165.25|162.69|165.52|162.96|164.97|162.41|0
1646857120000|2022-03-09 20:18:40|165.66|163.1|166.14|163.58|166.22|163.66|165.52|162.96|0
1646857130000|2022-03-09 20:18:50|166.08|163.52|166.28|163.72|166.36|163.8|165.66|163.1|0
1646857140000|2022-03-09 20:19:00|166.22|163.66|166.22|163.66|166.22|163.66|165.66|163.1|0
1646857150000|2022-03-09 20:19:10|166.08|163.52|166.63|164.07|166.63|164.07|166.08|163.52|0
1646857160000|2022-03-09 20:19:20|166.77|164.21|167.19|164.63|167.19|164.63|166.77|164.21|0
1646857170000|2022-03-09 20:19:30|167.61|165.05|167.54|164.98|167.75|165.19|167.33|164.77|0
1646857180000|2022-03-09 20:19:40|167.61|165.05|167.61|165.05|167.61|165.05|167.33|164.77|0
1646857190000|2022-03-09 20:19:50|167.47|164.91|166.91|164.35|167.47|164.91|166.91|164.35|0
1646857200000|2022-03-09 20:20:00|166.77|164.21|167.19|164.63|167.19|164.63|166.77|164.21|0
1646857210000|2022-03-09 20:20:10|166.91|164.35|166.91|164.35|167.05|164.49|166.91|164.35|0
1646857220000|2022-03-09 20:20:20|166.84|164.28|167.19|164.63|167.19|164.63|166.84|164.28|0
1646857230000|2022-03-09 20:20:30|167.33|164.77|167.89|165.33|167.89|165.33|167.33|164.77|0
1646857240000|2022-03-09 20:20:40|167.75|165.19|168.31|165.75|168.31|165.75|167.75|165.19|0
1646857250000|2022-03-09 20:20:50|168.45|165.89|168.31|165.75|168.45|165.89|168.23|165.67|0
1646857260000|2022-03-09 20:21:00|168.73|166.17|169.01|166.45|169.01|166.45|168.59|166.03|0
1646857270000|2022-03-09 20:21:10|169.15|166.59|169.15|166.59|169.29|166.73|169.15|166.59|0
1646857280000|2022-03-09 20:21:20|168.87|166.31|168.87|166.31|168.87|166.31|168.87|166.31|0
1646857290000|2022-03-09 20:21:30|169.01|166.45|168.45|165.89|169.01|166.45|168.45|165.89|0
1646857300000|2022-03-09 20:21:40|168.31|165.75|168.45|165.89|168.45|165.89|168.31|165.75|0
1646857310000|2022-03-09 20:21:50|168.31|165.75|168.59|166.03|168.73|166.17|168.31|165.75|0
1646857320000|2022-03-09 20:22:00|168.31|165.75|167.47|164.91|168.31|165.75|167.33|164.77|0
1646857330000|2022-03-09 20:22:10|167.75|165.19|168.17|165.61|168.17|165.61|167.61|165.05|0
1646857340000|2022-03-09 20:22:20|168.51|165.95|168.59|166.03|168.59|166.03|168.45|165.89|0
1646857350000|2022-03-09 20:22:30|168.51|165.95|169.07|166.51|169.07|166.51|168.51|165.95|0
1646857360000|2022-03-09 20:22:40|169.15|166.59|168.73|166.17|169.15|166.59|168.58|166.02|0
1646857370000|2022-03-09 20:22:50|168.87|166.31|168.87|166.31|169.01|166.45|168.87|166.31|0
1646857380000|2022-03-09 20:23:00|169.15|166.59|168.72|166.16|169.15|166.59|168.72|166.16|0
1646857390000|2022-03-09 20:23:10|168.09|165.53|168.72|166.16|168.72|166.16|168.09|165.53|0
1646857400000|2022-03-09 20:23:20|168.86|166.3|168.58|166.02|168.86|166.3|168.44|165.88|0
1646857410000|2022-03-09 20:23:30|168.86|166.3|168.58|166.02|168.86|166.3|168.58|166.02|0
1646857420000|2022-03-09 20:23:40|168.72|166.16|168.86|166.3|168.86|166.3|168.51|165.95|0
1646857430000|2022-03-09 20:23:50|169.14|166.58|169.21|166.65|169.29|166.73|169.14|166.58|0
1646857440000|2022-03-09 20:24:00|168.86|166.3|168.86|166.3|169|166.44|168.79|166.23|0
1646857450000|2022-03-09 20:24:10|168.72|166.16|168.86|166.3|168.86|166.3|168.72|166.16|0
1646857460000|2022-03-09 20:24:20|169.14|166.58|169.28|166.72|169.28|166.72|169.14|166.58|0
1646857470000|2022-03-09 20:24:30|169.57|167.01|169.57|167.01|169.71|167.15|169.57|167.01|0
1646857480000|2022-03-09 20:24:40|169.42|166.86|168.16|165.6|169.42|166.86|168.16|165.6|0
1646857490000|2022-03-09 20:24:50|168.3|165.74|168.44|165.88|168.44|165.88|168.3|165.74|0
1646857500000|2022-03-09 20:25:00|168.16|165.6|168.44|165.88|168.44|165.88|167.6|165.04|0
1646857510000|2022-03-09 20:25:10|168.58|166.02|168.44|165.88|168.58|166.02|168.44|165.88|0
1646857520000|2022-03-09 20:25:20|168.3|165.74|167.74|165.18|168.3|165.74|167.6|165.04|0
1646857530000|2022-03-09 20:25:30|167.6|165.04|167.32|164.76|167.6|165.04|167.32|164.76|0
1646857540000|2022-03-09 20:25:40|166.9|164.34|167.46|164.9|167.46|164.9|166.9|164.34|0
1646857550000|2022-03-09 20:25:50|167.6|165.04|167.74|165.18|167.74|165.18|167.46|164.9|0
1646857560000|2022-03-09 20:26:00|168.02|165.46|167.74|165.18|168.16|165.6|167.74|165.18|0
1646857570000|2022-03-09 20:26:10|167.88|165.32|167.46|164.9|168.02|165.46|167.46|164.9|0
1646857580000|2022-03-09 20:26:20|167.18|164.62|167.32|164.76|167.32|164.76|167.04|164.48|0
1646857590000|2022-03-09 20:26:30|167.18|164.62|167.32|164.76|167.46|164.9|167.18|164.62|0
1646857600000|2022-03-09 20:26:40|167.04|164.48|167.18|164.62|167.18|164.62|167.04|164.48|0
1646857610000|2022-03-09 20:26:50|166.97|164.41|167.04|164.48|167.18|164.62|166.9|164.34|0
1646857620000|2022-03-09 20:27:00|166.9|164.34|167.18|164.62|167.18|164.62|166.9|164.34|0
1646857630000|2022-03-09 20:27:10|167.46|164.9|167.32|164.76|167.46|164.9|167.32|164.76|0
1646857640000|2022-03-09 20:27:20|167.46|164.9|167.32|164.76|167.46|164.9|167.18|164.62|0
1646857650000|2022-03-09 20:27:30|167.74|165.18|167.46|164.9|167.74|165.18|167.46|164.9|0
1646857660000|2022-03-09 20:27:40|167.18|164.62|167.6|165.04|167.6|165.04|167.18|164.62|0
1646857670000|2022-03-09 20:27:50|167.46|164.9|167.6|165.04|167.6|165.04|167.46|164.9|0
1646857680000|2022-03-09 20:28:00|167.8|165.24|168.02|165.46|168.16|165.6|167.8|165.24|0
1646857690000|2022-03-09 20:28:10|167.25|164.69|166.9|164.34|167.32|164.76|166.83|164.27|0
1646857700000|2022-03-09 20:28:20|167.18|164.62|167.32|164.76|167.32|164.76|167.11|164.55|0
1646857710000|2022-03-09 20:28:30|167.18|164.62|166.34|163.78|167.18|164.62|166.34|163.78|0
1646857720000|2022-03-09 20:28:40|167.65|165.09|163.27|160.71|167.65|165.09|162.99|160.43|0
1646857730000|2022-03-09 20:28:50|163.41|160.85|163.83|161.27|163.97|161.41|163.41|160.85|0
1646857740000|2022-03-09 20:29:00|163.97|161.41|164.17|161.61|164.25|161.69|163.97|161.41|0
1646857750000|2022-03-09 20:29:10|164.25|161.69|165.37|162.81|165.37|162.81|164.11|161.55|0
1646857760000|2022-03-09 20:29:20|165.17|162.61|164.75|162.19|165.23|162.67|164.75|162.19|0
1646857770000|2022-03-09 20:29:30|165.03|162.47|165.58|163.02|165.58|163.02|165.03|162.47|0
1646857780000|2022-03-09 20:29:40|165.97|163.41|166.39|163.83|166.39|163.83|165.83|163.27|0
1646857790000|2022-03-09 20:29:50|166.53|163.97|166.81|164.25|166.81|164.25|166.53|163.97|0
1646857800000|2022-03-09 20:30:00|166.53|163.97|167.44|164.88|167.65|165.09|166.53|163.97|0
1646857810000|2022-03-09 20:30:10|167.8|165.24|167.51|164.95|167.8|165.24|167.51|164.95|0
1646857820000|2022-03-09 20:30:20|167.37|164.81|167.65|165.09|167.65|165.09|167.37|164.81|0
1646857830000|2022-03-09 20:30:30|167.37|164.81|167.23|164.67|167.37|164.81|166.81|164.25|0
1646857840000|2022-03-09 20:30:40|167.09|164.53|167.51|164.95|167.51|164.95|167.09|164.53|0
1646857850000|2022-03-09 20:30:50|167.37|164.81|167.51|164.95|167.58|165.02|167.37|164.81|0
1646857860000|2022-03-09 20:31:00|167.37|164.81|167.44|164.88|167.93|165.37|167.37|164.81|0
1646857870000|2022-03-09 20:31:10|167.65|165.09|167.93|165.37|167.93|165.37|167.65|165.09|0
1646857880000|2022-03-09 20:31:20|168.07|165.51|167.93|165.37|168.07|165.51|167.93|165.37|0
1646857890000|2022-03-09 20:31:30|168.22|165.66|168.14|165.58|168.22|165.66|168.07|165.51|0
1646857900000|2022-03-09 20:31:40|168.07|165.51|167.65|165.09|168.22|165.66|167.65|165.09|0
1646857910000|2022-03-09 20:31:50|167.37|164.81|167.16|164.6|167.37|164.81|167.16|164.6|0
1646857920000|2022-03-09 20:32:00|166.95|164.39|168.07|165.51|168.07|165.51|166.95|164.39|0
1646857930000|2022-03-09 20:32:10|168.21|165.65|167.86|165.3|168.21|165.65|167.86|165.3|0
1646857940000|2022-03-09 20:32:20|168.21|165.65|168.64|166.08|168.7|166.14|168.21|165.65|0
1646857950000|2022-03-09 20:32:30|168.5|165.94|168.78|166.22|168.78|166.22|168.5|165.94|0
1646857960000|2022-03-09 20:32:40|169.34|166.78|168.85|166.29|169.34|166.78|168.7|166.14|0
1646857970000|2022-03-09 20:32:50|168.64|166.08|169.48|166.92|169.48|166.92|168.64|166.08|0
1646857980000|2022-03-09 20:33:00|169.2|166.64|169.48|166.92|169.62|167.06|169.2|166.64|0
1646857990000|2022-03-09 20:33:10|169.91|167.35|170.19|167.63|170.62|168.06|169.91|167.35|0
1646858000000|2022-03-09 20:33:20|169.62|167.06|169.48|166.92|169.77|167.21|169.41|166.85|0
1646858010000|2022-03-09 20:33:30|169.34|166.78|168.78|166.22|169.34|166.78|168.64|166.08|0
1646858020000|2022-03-09 20:33:40|168.49|165.93|168.49|165.93|168.78|166.22|168.49|165.93|0
1646858030000|2022-03-09 20:33:50|168.35|165.79|168.21|165.65|168.35|165.79|168.21|165.65|0
1646858040000|2022-03-09 20:34:00|167.65|165.09|168.78|166.22|168.84|166.28|167.65|165.09|0
1646858050000|2022-03-09 20:34:10|169.06|166.5|168.56|166|169.06|166.5|168.56|166|0
1646858060000|2022-03-09 20:34:20|168.21|165.65|168.21|165.65|168.49|165.93|168.21|165.65|0
1646858070000|2022-03-09 20:34:30|168.07|165.51|168.14|165.58|168.21|165.65|168.07|165.51|0
1646858080000|2022-03-09 20:34:40|167.65|165.09|167.86|165.3|167.86|165.3|167.51|164.95|0
1646858090000|2022-03-09 20:34:50|168|165.44|168.35|165.79|168.49|165.93|168|165.44|0
1646858100000|2022-03-09 20:35:00|168.07|165.51|167.93|165.37|168.07|165.51|167.79|165.23|0
1646858110000|2022-03-09 20:35:10|167.79|165.23|167.43|164.87|167.79|165.23|167.43|164.87|0
1646858120000|2022-03-09 20:35:20|167.51|164.95|167.65|165.09|167.93|165.37|167.23|164.67|0
1646858130000|2022-03-09 20:35:30|167.93|165.37|167.93|165.37|168.07|165.51|167.93|165.37|0
1646858140000|2022-03-09 20:35:40|168.35|165.79|168.49|165.93|168.77|166.21|168.35|165.79|0
1646858150000|2022-03-09 20:35:50|168.42|165.86|168.49|165.93|168.63|166.07|168.42|165.86|0
1646858160000|2022-03-09 20:36:00|168.07|165.51|167.93|165.37|168.07|165.51|167.79|165.23|0
1646858170000|2022-03-09 20:36:10|167.65|165.09|167.22|164.66|167.65|165.09|167.22|164.66|0
1646858180000|2022-03-09 20:36:20|167.51|164.95|168.21|165.65|168.21|165.65|167.37|164.81|0
1646858190000|2022-03-09 20:36:30|167.93|165.37|167.65|165.09|167.93|165.37|167.51|164.95|0
1646858200000|2022-03-09 20:36:40|167.5|164.94|167.36|164.8|167.5|164.94|167.22|164.66|0
1646858210000|2022-03-09 20:36:50|167.22|164.66|166.94|164.38|167.22|164.66|166.94|164.38|0
1646858220000|2022-03-09 20:37:00|167.5|164.94|166.87|164.31|167.5|164.94|166.87|164.31|0
1646858230000|2022-03-09 20:37:10|166.8|164.24|166.52|163.96|167.08|164.52|166.52|163.96|0
1646858240000|2022-03-09 20:37:20|166.94|164.38|166.94|164.38|167.08|164.52|166.94|164.38|0
1646858250000|2022-03-09 20:37:30|167.08|164.52|166.94|164.38|167.08|164.52|166.94|164.38|0
1646858260000|2022-03-09 20:37:40|167.08|164.52|166.52|163.96|167.08|164.52|166.38|163.82|0
1646858270000|2022-03-09 20:37:50|166.38|163.82|166.52|163.96|166.52|163.96|166.24|163.68|0
1646858280000|2022-03-09 20:38:00|166.66|164.1|166.8|164.24|166.8|164.24|166.38|163.82|0
1646858290000|2022-03-09 20:38:10|166.52|163.96|166.38|163.82|166.52|163.96|166.38|163.82|0
1646858300000|2022-03-09 20:38:20|166.52|163.96|166.8|164.24|166.8|164.24|166.38|163.82|0
1646858310000|2022-03-09 20:38:30|166.94|164.38|166.52|163.96|166.94|164.38|166.38|163.82|0
1646858320000|2022-03-09 20:38:40|166.31|163.75|166.52|163.96|166.52|163.96|166.24|163.68|0
1646858330000|2022-03-09 20:38:50|166.66|164.1|166.94|164.38|166.94|164.38|166.66|164.1|0
1646858340000|2022-03-09 20:39:00|167.08|164.52|166.66|164.1|167.08|164.52|166.66|164.1|0
1646858350000|2022-03-09 20:39:10|166.45|163.89|166.24|163.68|166.45|163.89|166.1|163.54|0
1646858360000|2022-03-09 20:39:20|166.31|163.75|165.4|162.84|166.31|163.75|165.4|162.84|0
1646858370000|2022-03-09 20:39:30|165.12|162.56|164.57|162.01|165.26|162.7|164.57|162.01|0
1646858380000|2022-03-09 20:39:40|164.84|162.28|164.43|161.87|164.84|162.28|164.43|161.87|0
1646858390000|2022-03-09 20:39:50|164.29|161.73|164.22|161.66|164.57|162.01|164.15|161.59|0
1646858400000|2022-03-09 20:40:00|164.15|161.59|164.7|162.14|164.7|162.14|164.15|161.59|0
1646858410000|2022-03-09 20:40:10|164.91|162.35|165.54|162.98|165.54|162.98|164.7|162.14|0
1646858420000|2022-03-09 20:40:20|165.47|162.91|165.19|162.63|165.47|162.91|165.12|162.56|0
1646858430000|2022-03-09 20:40:30|165.4|162.84|165.96|163.4|165.96|163.4|165.4|162.84|0
1646858440000|2022-03-09 20:40:40|166.38|163.82|166.52|163.96|166.52|163.96|166.24|163.68|0
1646858450000|2022-03-09 20:40:50|167.08|164.52|167.08|164.52|167.08|164.52|166.86|164.3|0
1646858460000|2022-03-09 20:41:00|166.8|164.24|166.24|163.68|166.8|164.24|166.1|163.54|0
1646858470000|2022-03-09 20:41:10|166.38|163.82|166.66|164.1|166.94|164.38|166.3|163.74|0
1646858480000|2022-03-09 20:41:20|166.24|163.68|166.3|163.74|166.3|163.74|165.96|163.4|0
1646858490000|2022-03-09 20:41:30|166.1|163.54|165.96|163.4|166.1|163.54|165.96|163.4|0
1646858500000|2022-03-09 20:41:40|165.4|162.84|165.96|163.4|165.96|163.4|165.26|162.7|0
1646858510000|2022-03-09 20:41:50|166.1|163.54|165.82|163.26|166.1|163.54|165.82|163.26|0
1646858520000|2022-03-09 20:42:00|165.68|163.12|165.4|162.84|165.82|163.26|165.12|162.56|0
1646858530000|2022-03-09 20:42:10|164.98|162.42|164.84|162.28|164.98|162.42|164.42|161.86|0
1646858540000|2022-03-09 20:42:20|164.7|162.14|164.77|162.21|164.84|162.28|164.7|162.14|0
1646858550000|2022-03-09 20:42:30|164.84|162.28|164.7|162.14|164.84|162.28|164.56|162|0
1646858560000|2022-03-09 20:42:40|164.56|162|164.42|161.86|164.56|162|164.42|161.86|0
1646858570000|2022-03-09 20:42:50|164.84|162.28|165.12|162.56|165.4|162.84|164.84|162.28|0
1646858580000|2022-03-09 20:43:00|165.26|162.7|165.26|162.7|165.26|162.7|165.26|162.7|0
1646858590000|2022-03-09 20:43:10|165.12|162.56|165.68|163.12|165.68|163.12|165.12|162.56|0
1646858600000|2022-03-09 20:43:20|165.81|163.25|165.54|162.98|165.81|163.25|165.54|162.98|0
1646858610000|2022-03-09 20:43:30|165.6|163.04|165.26|162.7|165.81|163.25|165.26|162.7|0
1646858620000|2022-03-09 20:43:40|165.54|162.98|166.09|163.53|166.09|163.53|165.54|162.98|0
1646858630000|2022-03-09 20:43:50|165.95|163.39|165.81|163.25|165.95|163.39|165.81|163.25|0
1646858640000|2022-03-09 20:44:00|165.95|163.39|165.26|162.7|165.95|163.39|164.98|162.42|0
1646858650000|2022-03-09 20:44:10|164.98|162.42|165.53|162.97|165.53|162.97|164.98|162.42|0
1646858660000|2022-03-09 20:44:20|165.46|162.9|165.12|162.56|165.53|162.97|165.12|162.56|0
1646858670000|2022-03-09 20:44:30|164.98|162.42|164.84|162.28|165.25|162.69|164.84|162.28|0
1646858680000|2022-03-09 20:44:40|164.76|162.2|164.98|162.42|165.18|162.62|164.76|162.2|0
1646858690000|2022-03-09 20:44:50|165.39|162.83|165.67|163.11|165.81|163.25|165.39|162.83|0
1646858700000|2022-03-09 20:45:00|165.39|162.83|166.65|164.09|166.79|164.23|165.39|162.83|0
1646858710000|2022-03-09 20:45:10|166.79|164.23|166.79|164.23|166.79|164.23|166.09|163.53|0
1646858720000|2022-03-09 20:45:20|167.63|165.07|167.07|164.51|167.63|165.07|167.07|164.51|0
1646858730000|2022-03-09 20:45:30|166.23|163.67|165.95|163.39|166.23|163.67|165.67|163.11|0
1646858740000|2022-03-09 20:45:40|165.81|163.25|165.11|162.55|165.81|163.25|165.11|162.55|0
1646858750000|2022-03-09 20:45:50|165.25|162.69|166.09|163.53|166.09|163.53|165.25|162.69|0
1646858760000|2022-03-09 20:46:00|165.95|163.39|166.51|163.95|166.51|163.95|165.95|163.39|0
1646858770000|2022-03-09 20:46:10|166.37|163.81|165.67|163.11|166.37|163.81|165.53|162.97|0
1646858780000|2022-03-09 20:46:20|165.39|162.83|166.09|163.53|166.09|163.53|165.39|162.83|0
1646858790000|2022-03-09 20:46:30|166.02|163.46|166.23|163.67|166.23|163.67|165.81|163.25|0
1646858800000|2022-03-09 20:46:40|165.67|163.11|166.09|163.53|166.23|163.67|165.67|163.11|0
1646858810000|2022-03-09 20:46:50|165.81|163.25|165.81|163.25|166.09|163.53|165.81|163.25|0
1646858820000|2022-03-09 20:47:00|165.6|163.04|166.09|163.53|166.09|163.53|165.6|163.04|0
1646858830000|2022-03-09 20:47:10|165.67|163.11|165.11|162.55|165.88|163.32|165.11|162.55|0
1646858840000|2022-03-09 20:47:20|165.53|162.97|165.39|162.83|165.67|163.11|165.39|162.83|0
1646858850000|2022-03-09 20:47:30|165.11|162.55|165.25|162.69|165.25|162.69|164.69|162.13|0
1646858860000|2022-03-09 20:47:40|165.11|162.55|165.39|162.83|165.39|162.83|165.11|162.55|0
1646858870000|2022-03-09 20:47:50|165.67|163.11|165.53|162.97|166.09|163.53|165.53|162.97|0
1646858880000|2022-03-09 20:48:00|165.25|162.69|165.18|162.62|165.25|162.69|164.41|161.85|0
1646858890000|2022-03-09 20:48:10|165.11|162.55|164.83|162.27|165.25|162.69|164.55|161.99|0
1646858900000|2022-03-09 20:48:20|164.69|162.13|164.55|161.99|164.83|162.27|164.55|161.99|0
1646858910000|2022-03-09 20:48:30|164.41|161.85|164.97|162.41|165.11|162.55|164.28|161.72|0
1646858920000|2022-03-09 20:48:40|164.83|162.27|164.41|161.85|164.83|162.27|164.2|161.64|0
1646858930000|2022-03-09 20:48:50|163.03|160.47|162.75|160.19|163.03|160.47|162.75|160.19|0
1646858940000|2022-03-09 20:49:00|161.1|158.54|162.34|159.78|162.47|159.91|161.1|158.54|0
1646858950000|2022-03-09 20:49:10|161.92|159.36|161.37|158.81|162.2|159.64|161.23|158.67|0
1646858960000|2022-03-09 20:49:20|161.23|158.67|160.82|158.26|161.65|159.09|160.82|158.26|0
1646858970000|2022-03-09 20:49:30|162.2|159.64|162.68|160.12|162.82|160.26|162.2|159.64|0
1646858980000|2022-03-09 20:49:40|162.61|160.05|163.03|160.47|163.03|160.47|162.4|159.84|0
1646858990000|2022-03-09 20:49:50|162.61|160.05|162.26|159.7|162.61|160.05|161.78|159.22|0
1646859000000|2022-03-09 20:50:00|162.2|159.64|163.72|161.16|164.69|162.13|162.2|159.64|0
1646859010000|2022-03-09 20:50:10|163.58|161.02|163.86|161.3|163.86|161.3|163.44|160.88|0
1646859020000|2022-03-09 20:50:20|164|161.44|162.47|159.91|164.55|161.99|162.47|159.91|0
1646859030000|2022-03-09 20:50:30|162.33|159.77|162.75|160.19|162.75|160.19|162.33|159.77|0
1646859040000|2022-03-09 20:50:40|162.89|160.33|162.4|159.84|162.89|160.33|161.92|159.36|0
1646859050000|2022-03-09 20:50:50|162.06|159.5|161.23|158.67|162.06|159.5|161.23|158.67|0
1646859060000|2022-03-09 20:51:00|160.27|157.71|160.13|157.57|160.27|157.71|159.45|156.89|0
1646859070000|2022-03-09 20:51:10|159.86|157.3|159.45|156.89|160|157.44|159.45|156.89|0
1646859080000|2022-03-09 20:51:20|159.18|156.62|158.77|156.21|159.38|156.82|158.77|156.21|0
1646859090000|2022-03-09 20:51:30|158.9|156.34|158.9|156.34|158.9|156.34|158.63|156.07|0
1646859100000|2022-03-09 20:51:40|159.18|156.62|158.83|156.27|159.18|156.62|158.83|156.27|0
1646859110000|2022-03-09 20:51:50|158.63|156.07|159.18|156.62|159.18|156.62|158.43|155.87|0
1646859120000|2022-03-09 20:52:00|158.36|155.8|158.9|156.34|158.9|156.34|158.36|155.8|0
1646859130000|2022-03-09 20:52:10|158.5|155.94|157.14|154.58|158.63|156.07|157.14|154.58|0
1646859140000|2022-03-09 20:52:20|157.07|154.51|156.8|154.24|157.07|154.51|156.8|154.24|0
1646859150000|2022-03-09 20:52:30|157|154.44|156.33|153.77|157|154.44|156.33|153.77|0
1646859160000|2022-03-09 20:52:40|157.27|154.71|157.95|155.39|158.36|155.8|157.27|154.71|0
1646859170000|2022-03-09 20:52:50|158.29|155.73|158.36|155.8|158.36|155.8|158.22|155.66|0
1646859180000|2022-03-09 20:53:00|158.09|155.53|158.22|155.66|158.22|155.66|157.54|154.98|0
1646859190000|2022-03-09 20:53:10|157.88|155.32|157.81|155.25|158.22|155.66|157.81|155.25|0
1646859200000|2022-03-09 20:53:20|158.22|155.66|159.45|156.89|159.45|156.89|158.09|155.53|0
1646859210000|2022-03-09 20:53:30|159.86|157.3|158.9|156.34|159.86|157.3|158.9|156.34|0
1646859220000|2022-03-09 20:53:40|158.97|156.41|158.22|155.66|158.97|156.41|157.95|155.39|0
1646859230000|2022-03-09 20:53:50|158.29|155.73|159.17|156.61|159.17|156.61|158.22|155.66|0
1646859240000|2022-03-09 20:54:00|158.77|156.21|158.63|156.07|158.77|156.21|157.81|155.25|0
1646859250000|2022-03-09 20:54:10|159.04|156.48|158.69|156.13|159.04|156.48|158.63|156.07|0
1646859260000|2022-03-09 20:54:20|159.1|156.54|158.36|155.8|159.1|156.54|158.36|155.8|0
1646859270000|2022-03-09 20:54:30|158.49|155.93|157.95|155.39|158.63|156.07|157.81|155.25|0
1646859280000|2022-03-09 20:54:40|159.04|156.48|160.27|157.71|160.68|158.12|159.04|156.48|0
1646859290000|2022-03-09 20:54:50|160.81|158.25|159.86|157.3|161.09|158.53|159.86|157.3|0
1646859300000|2022-03-09 20:55:00|159.58|157.02|157.27|154.71|159.58|157.02|157.27|154.71|0
1646859310000|2022-03-09 20:55:10|157.4|154.84|157.95|155.39|157.95|155.39|157.4|154.84|0
1646859320000|2022-03-09 20:55:20|157.68|155.12|157.54|154.98|157.68|155.12|157.54|154.98|0
1646859330000|2022-03-09 20:55:30|157.4|154.84|158.08|155.52|158.08|155.52|157.4|154.84|0
1646859340000|2022-03-09 20:55:40|158.35|155.79|158.28|155.72|158.35|155.79|157.81|155.25|0
1646859350000|2022-03-09 20:55:50|157.81|155.25|157.54|154.98|157.81|155.25|157.4|154.84|0
1646859360000|2022-03-09 20:56:00|157.13|154.57|156.86|154.3|157.4|154.84|156.86|154.3|0
1646859370000|2022-03-09 20:56:10|156.73|154.17|156.59|154.03|156.73|154.17|156.46|153.9|0
1646859380000|2022-03-09 20:56:20|156.46|153.9|155.92|153.36|156.59|154.03|155.92|153.36|0
1646859390000|2022-03-09 20:56:30|155.85|153.29|156.59|154.03|156.59|154.03|155.85|153.29|0
1646859400000|2022-03-09 20:56:40|156.32|153.76|155.38|152.82|156.32|153.76|155.38|152.82|0
1646859410000|2022-03-09 20:56:50|155.65|153.09|155.65|153.09|155.78|153.22|155.51|152.95|0
1646859420000|2022-03-09 20:57:00|156.05|153.49|155.92|153.36|156.32|153.76|155.65|153.09|0
1646859430000|2022-03-09 20:57:10|156.05|153.49|155.65|153.09|156.05|153.49|155.51|152.95|0
1646859440000|2022-03-09 20:57:20|155.51|152.95|155.38|152.82|155.65|153.09|155.38|152.82|0
1646859450000|2022-03-09 20:57:30|155.65|153.09|155.65|153.09|155.78|153.22|155.38|152.82|0
1646859460000|2022-03-09 20:57:40|155.24|152.68|155.51|152.95|155.51|152.95|155.24|152.68|0
1646859470000|2022-03-09 20:57:50|155.38|152.82|155.64|153.08|155.64|153.08|155.24|152.68|0
1646859480000|2022-03-09 20:58:00|156.18|153.62|155.38|152.82|156.18|153.62|155.38|152.82|0
1646859490000|2022-03-09 20:58:10|155.11|152.55|155.24|152.68|155.24|152.68|154.97|152.41|0
1646859500000|2022-03-09 20:58:20|154.97|152.41|154.57|152.01|155.11|152.55|154.57|152.01|0
1646859510000|2022-03-09 20:58:30|155.24|152.68|155.78|153.22|155.78|153.22|155.24|152.68|0
1646859520000|2022-03-09 20:58:40|155.64|153.08|154.97|152.41|155.64|153.08|154.97|152.41|0
1646859530000|2022-03-09 20:58:50|155.17|152.61|155.64|153.08|155.64|153.08|155.11|152.55|0
1646859540000|2022-03-09 20:59:00|156.05|153.49|157.4|154.84|157.4|154.84|156.05|153.49|0
1646859550000|2022-03-09 20:59:10|157.81|155.25|157.4|154.84|157.81|155.25|157.13|154.57|0
1646859560000|2022-03-09 20:59:20|157.53|154.97|157.81|155.25|158.08|155.52|157.53|154.97|0
1646859570000|2022-03-09 20:59:30|157.67|155.11|158.08|155.52|158.08|155.52|157.67|155.11|0
1646859580000|2022-03-09 20:59:40|157.81|155.25|157.94|155.38|158.21|155.65|157.81|155.25|0
1646859590000|2022-03-09 20:59:50|158.21|155.65|158.62|156.06|158.62|156.06|156.45|153.89|0
1646859600000|2022-03-09 21:00:00|159.17|156.61|159.71|157.15|159.71|157.15|158.21|155.65|0
1646859610000|2022-03-09 21:00:10|159.57|157.01|163.08|160.52|163.08|160.52|159.57|157.01|0
1646859620000|2022-03-09 21:00:20|163.5|160.94|163.36|160.8|163.5|160.94|163.22|160.66|0
1646859630000|2022-03-09 21:00:30|163.22|160.66|162.4|159.84|163.22|160.66|162.4|159.84|0
1646859640000|2022-03-09 21:00:40|162.26|159.7|161.3|158.74|162.26|159.7|161.3|158.74|0
1646859650000|2022-03-09 21:00:50|161.44|158.88|161.16|158.6|161.44|158.88|161.03|158.47|0
1646859660000|2022-03-09 21:01:00|161.03|158.47|160.75|158.19|161.03|158.47|160.75|158.19|0
1646859670000|2022-03-09 21:01:10|161.16|158.6|160.34|157.78|161.16|158.6|160.34|157.78|0
1646859680000|2022-03-09 21:01:20|160.48|157.92|160.21|157.65|160.48|157.92|160.07|157.51|0
1646859690000|2022-03-09 21:01:30|160.34|157.78|160.89|158.33|160.89|158.33|160.21|157.65|0
1646859700000|2022-03-09 21:01:40|160.75|158.19|160.89|158.33|160.89|158.33|160.75|158.19|0
1646859710000|2022-03-09 21:01:50|160.62|158.06|160.48|157.92|160.62|158.06|160.34|157.78|0
1646859720000|2022-03-09 21:02:00|160.62|158.06|161.3|158.74|161.3|158.74|160.62|158.06|0
1646859730000|2022-03-09 21:02:10|161.03|158.47|160.48|157.92|161.03|158.47|160.48|157.92|0
1646859740000|2022-03-09 21:02:20|160.89|158.33|160.62|158.06|160.89|158.33|160.62|158.06|0
1646859750000|2022-03-09 21:02:30|160.48|157.92|160.34|157.78|160.48|157.92|160.34|157.78|0
1646859760000|2022-03-09 21:02:40|160.48|157.92|160.34|157.78|160.48|157.92|160.34|157.78|0
1646859770000|2022-03-09 21:02:50|160.21|157.65|160.48|157.92|160.48|157.92|160.21|157.65|0
1646859780000|2022-03-09 21:03:00|160.61|158.05|160.48|157.92|160.61|158.05|160.34|157.78|0
1646859790000|2022-03-09 21:03:10|160.61|158.05|160.07|157.51|160.61|158.05|160.07|157.51|0
1646859800000|2022-03-09 21:03:20|160.34|157.78|160.34|157.78|160.34|157.78|160.21|157.65|0
1646859810000|2022-03-09 21:03:30|160.21|157.65|160.07|157.51|160.21|157.65|160.07|157.51|0
1646859820000|2022-03-09 21:03:40|159.93|157.37|159.8|157.24|159.93|157.37|159.8|157.24|0
1646859830000|2022-03-09 21:03:50|159.66|157.1|159.66|157.1|159.66|157.1|159.53|156.97|0
1646859840000|2022-03-09 21:04:00|159.8|157.24|159.66|157.1|159.8|157.24|159.66|157.1|0
1646859850000|2022-03-09 21:04:10|159.52|156.96|159.39|156.83|159.66|157.1|159.39|156.83|0
1646859860000|2022-03-09 21:04:20|159.12|156.56|159.12|156.56|159.25|156.69|158.98|156.42|0
1646859870000|2022-03-09 21:04:30|158.98|156.42|158.85|156.29|159.12|156.56|158.85|156.29|0
1646859880000|2022-03-09 21:04:40|158.91|156.35|158.85|156.29|158.98|156.42|158.85|156.29|0
1646859890000|2022-03-09 21:04:50|158.98|156.42|158.98|156.42|158.98|156.42|158.85|156.29|0
1646859900000|2022-03-09 21:05:00|159.25|156.69|159.39|156.83|159.39|156.83|159.25|156.69|0
1646859910000|2022-03-09 21:05:10|159.52|156.96|159.39|156.83|159.52|156.96|159.39|156.83|0
1646859920000|2022-03-09 21:05:20|159.32|156.76|159.45|156.89|159.45|156.89|159.32|156.76|0
1646859930000|2022-03-09 21:05:30|159.39|156.83|159.79|157.23|159.93|157.37|159.39|156.83|0
1646859940000|2022-03-09 21:05:40|159.52|156.96|159.66|157.1|159.79|157.23|159.52|156.96|0
1646859950000|2022-03-09 21:05:50|159.79|157.23|160.07|157.51|160.07|157.51|159.79|157.23|0
1646859960000|2022-03-09 21:06:00|160.2|157.64|160.2|157.64|160.34|157.78|160.2|157.64|0
1646859970000|2022-03-09 21:06:10|160.34|157.78|160.34|157.78|160.34|157.78|160.07|157.51|0
1646859980000|2022-03-09 21:06:20|160.47|157.91|160.47|157.91|160.47|157.91|160.47|157.91|0
1646859990000|2022-03-09 21:06:30|160.54|157.98|160.88|158.32|161.02|158.46|160.54|157.98|0
1646860000000|2022-03-09 21:06:40|160.75|158.19|160.75|158.19|160.88|158.32|160.75|158.19|0
1646860010000|2022-03-09 21:06:50|160.95|158.39|161.16|158.6|161.16|158.6|160.95|158.39|0
1646860020000|2022-03-09 21:07:00|161.29|158.73|161.84|159.28|161.84|159.28|161.15|158.59|0
1646860030000|2022-03-09 21:07:10|161.7|159.14|162.11|159.55|162.11|159.55|161.7|159.14|0
1646860040000|2022-03-09 21:07:20|161.98|159.42|161.97|159.41|161.98|159.42|161.84|159.28|0
1646860050000|2022-03-09 21:07:30|162.11|159.55|162.52|159.96|162.52|159.96|162.11|159.55|0
1646860060000|2022-03-09 21:07:40|162.39|159.83|161.84|159.28|162.39|159.83|161.84|159.28|0
1646860070000|2022-03-09 21:07:50|161.56|159|163.12|160.56|163.12|160.56|161.39|158.83|0
1646860080000|2022-03-09 21:08:00|163.39|160.83|163.39|160.83|163.53|160.97|163.39|160.83|0
1646860090000|2022-03-09 21:08:10|163.25|160.69|163.12|160.56|163.39|160.83|163.12|160.56|0
1646860100000|2022-03-09 21:08:20|162.98|160.42|163.12|160.56|163.25|160.69|162.98|160.42|0
1646860110000|2022-03-09 21:08:30|162.91|160.35|162.91|160.35|162.91|160.35|162.91|160.35|0
1646860120000|2022-03-09 21:08:40|162.84|160.28|162.98|160.42|162.98|160.42|162.84|160.28|0
1646860130000|2022-03-09 21:08:50|163.12|160.56|162.84|160.28|163.12|160.56|162.84|160.28|0
1646860140000|2022-03-09 21:09:00|162.71|160.15|162.36|159.8|162.71|160.15|162.36|159.8|0
1646860150000|2022-03-09 21:09:10|162.57|160.01|162.3|159.74|162.57|160.01|162.02|159.46|0
1646860160000|2022-03-09 21:09:20|161.89|159.33|161|158.44|161.89|159.33|161|158.44|0
1646860170000|2022-03-09 21:09:30|160.93|158.37|161.61|159.05|161.61|159.05|160.93|158.37|0
1646860180000|2022-03-09 21:09:40|161.75|159.19|161.75|159.19|161.88|159.32|161.48|158.92|0
1646860190000|2022-03-09 21:09:50|162.16|159.6|162.57|160.01|162.7|160.14|162.16|159.6|0
1646860200000|2022-03-09 21:10:00|162.43|159.87|162.43|159.87|162.43|159.87|162.16|159.6|0
1646860210000|2022-03-09 21:10:10|162.29|159.73|161.61|159.05|162.36|159.8|161.61|159.05|0
1646860220000|2022-03-09 21:10:20|161.48|158.92|161.34|158.78|161.48|158.92|161.2|158.64|0
1646860230000|2022-03-09 21:10:30|161.47|158.91|161.2|158.64|161.47|158.91|161.2|158.64|0
1646860240000|2022-03-09 21:10:40|161.34|158.78|161.27|158.71|161.34|158.78|161.2|158.64|0
1646860250000|2022-03-09 21:10:50|160.93|158.37|161.07|158.51|161.07|158.51|160.93|158.37|0
1646860260000|2022-03-09 21:11:00|160.79|158.23|160.72|158.16|160.93|158.37|160.72|158.16|0
1646860270000|2022-03-09 21:11:10|160.25|157.69|160.66|158.1|160.79|158.23|160.25|157.69|0
1646860280000|2022-03-09 21:11:20|160.39|157.83|160.32|157.76|160.52|157.96|160.25|157.69|0
1646860290000|2022-03-09 21:11:30|160.25|157.69|159.71|157.15|160.25|157.69|159.57|157.01|0
1646860300000|2022-03-09 21:11:40|159.57|157.01|159.57|157.01|159.71|157.15|159.57|157.01|0
1646860310000|2022-03-09 21:11:50|159.71|157.15|160.11|157.55|160.11|157.55|159.57|157.01|0
1646860320000|2022-03-09 21:12:00|159.84|157.28|160.38|157.82|160.38|157.82|159.84|157.28|0
1646860330000|2022-03-09 21:12:10|160.11|157.55|159.84|157.28|160.11|157.55|159.71|157.15|0
1646860340000|2022-03-09 21:12:20|160.11|157.55|159.91|157.35|160.25|157.69|159.91|157.35|0
1646860350000|2022-03-09 21:12:30|159.57|157.01|159.17|156.61|159.57|157.01|159.17|156.61|0
1646860360000|2022-03-09 21:12:40|158.49|155.93|158.96|156.4|158.96|156.4|158.49|155.93|0
1646860370000|2022-03-09 21:12:50|159.03|156.47|158.9|156.34|159.03|156.47|158.9|156.34|0
1646860380000|2022-03-09 21:13:00|158.63|156.07|158.76|156.2|158.76|156.2|158.49|155.93|0
1646860390000|2022-03-09 21:13:10|158.63|156.07|158.49|155.93|158.63|156.07|158.49|155.93|0
1646860400000|2022-03-09 21:13:20|159.03|156.47|159.03|156.47|159.03|156.47|158.89|156.33|0
1646860410000|2022-03-09 21:13:30|158.89|156.33|158.62|156.06|159.03|156.47|158.62|156.06|0
1646860420000|2022-03-09 21:13:40|159.16|156.6|159.84|157.28|159.84|157.28|159.16|156.6|0
1646860430000|2022-03-09 21:13:50|159.16|156.6|159.16|156.6|159.16|156.6|159.03|156.47|0
1646860440000|2022-03-09 21:14:00|158.96|156.4|159.16|156.6|159.16|156.6|158.89|156.33|0
1646860450000|2022-03-09 21:14:10|158.89|156.33|159.43|156.87|159.57|157.01|158.89|156.33|0
1646860460000|2022-03-09 21:14:20|159.7|157.14|159.97|157.41|159.97|157.41|159.7|157.14|0
1646860470000|2022-03-09 21:14:30|159.9|157.34|160.11|157.55|160.11|157.55|159.9|157.34|0
1646860480000|2022-03-09 21:14:40|159.97|157.41|160.25|157.69|160.25|157.69|159.97|157.41|0
1646860490000|2022-03-09 21:14:50|160.38|157.82|159.57|157.01|160.52|157.96|159.57|157.01|0
1646860510000|2022-03-09 21:15:10|161|157.48|161.06|157.54|161.06|157.54|159.43|156.87|0
1646860520000|2022-03-09 21:15:20|161|157.48|161.13|157.61|161.13|157.61|159.91|156.39|0
1646860530000|2022-03-09 21:15:30|161.2|157.68|161|157.48|161.2|157.68|161|157.48|0
1646860540000|2022-03-09 21:15:40|161.06|157.54|161|157.48|161.13|157.61|161|157.48|0
1646860550000|2022-03-09 21:15:50|161.06|157.54|161.54|158.02|161.54|158.02|160.92|157.4|0
1646860560000|2022-03-09 21:16:00|161.4|157.88|161.74|158.22|161.95|158.43|161.4|157.88|0
1646860570000|2022-03-09 21:16:10|161.88|158.36|161.4|157.88|161.88|158.36|161.4|157.88|0
1646860580000|2022-03-09 21:16:20|161.2|157.68|161.33|157.81|161.33|157.81|161.2|157.68|0
1646860590000|2022-03-09 21:16:30|161.27|157.75|161.27|157.75|161.33|157.81|161.27|157.75|0
1646860600000|2022-03-09 21:16:40|161.33|157.81|161.13|157.61|161.33|157.81|161.13|157.61|0
1646860610000|2022-03-09 21:16:50|161.6|158.08|161.6|158.08|161.6|158.08|161.47|157.95|0
1646860620000|2022-03-09 21:17:00|161.54|158.02|161.54|158.02|161.54|158.02|161.54|158.02|0
1646860630000|2022-03-09 21:17:10|161.6|158.08|161.67|158.15|161.67|158.15|161.6|158.08|0
1646860640000|2022-03-09 21:17:20|161.81|158.29|161.74|158.22|161.81|158.29|161.74|158.22|0
1646860650000|2022-03-09 21:17:30|161.81|158.29|161.74|158.22|161.87|158.35|161.74|158.22|0
1646860660000|2022-03-09 21:17:40|161.67|158.15|161.81|158.29|161.81|158.29|161.67|158.15|0
1646860670000|2022-03-09 21:17:50|161.87|158.35|161.54|158.02|161.94|158.42|161.54|158.02|0
1646860680000|2022-03-09 21:18:00|161.46|157.94|161.54|158.02|161.54|158.02|161.46|157.94|0
1646860690000|2022-03-09 21:18:10|161.46|157.94|161.54|158.02|161.54|158.02|161.46|157.94|0
1646860700000|2022-03-09 21:18:20|161.6|158.08|161.6|158.08|161.6|158.08|161.6|158.08|0
1646860710000|2022-03-09 21:18:30|161.54|158.02|161.53|158.01|161.6|158.08|161.53|158.01|0
1646860720000|2022-03-09 21:18:40|161.67|158.15|161.67|158.15|161.74|158.22|161.67|158.15|0
1646860730000|2022-03-09 21:18:50|161.53|158.01|161.53|158.01|161.53|158.01|161.53|158.01|0
1646860740000|2022-03-09 21:19:00|161.26|157.74|161.53|158.01|161.6|158.08|161.26|157.74|0
1646860750000|2022-03-09 21:19:10|161.6|158.08|161.6|158.08|161.6|158.08|161.6|158.08|0
1646860760000|2022-03-09 21:19:20|161.67|158.15|161.67|158.15|161.67|158.15|161.67|158.15|0
1646860770000|2022-03-09 21:19:30|161.94|158.42|162.42|158.9|162.49|158.97|161.94|158.42|0
1646860780000|2022-03-09 21:19:40|162.49|158.97|162.49|158.97|162.55|159.03|162.49|158.97|0
1646860790000|2022-03-09 21:19:50|162.9|159.38|162.62|159.1|162.9|159.38|162.62|159.1|0
1646860800000|2022-03-09 21:20:00|163.24|159.72|163.17|159.65|163.31|159.79|163.17|159.65|0
1646860810000|2022-03-09 21:20:10|163.03|159.51|162.55|159.03|163.03|159.51|162.55|159.03|0
1646860820000|2022-03-09 21:20:20|162.62|159.1|162.76|159.24|162.76|159.24|162.62|159.1|0
1646860830000|2022-03-09 21:20:30|162.9|159.38|162.9|159.38|163.03|159.51|162.9|159.38|0
1646860840000|2022-03-09 21:20:40|162.76|159.24|162.49|158.97|162.76|159.24|162.41|158.89|0
1646860850000|2022-03-09 21:20:50|162.69|159.17|162.69|159.17|163.17|159.65|162.69|159.17|0
1646860860000|2022-03-09 21:21:00|162.76|159.24|162.76|159.24|162.89|159.37|162.69|159.17|0
1646860870000|2022-03-09 21:21:10|162.69|159.17|162.89|159.37|162.89|159.37|162.62|159.1|0
1646860880000|2022-03-09 21:21:20|163.1|159.58|162.89|159.37|163.1|159.58|162.82|159.3|0
1646860890000|2022-03-09 21:21:30|162.62|159.1|162.35|158.83|162.62|159.1|162.35|158.83|0
1646860900000|2022-03-09 21:21:40|161.8|158.28|161.8|158.28|161.87|158.35|161.8|158.28|0
1646860910000|2022-03-09 21:21:50|162.07|158.55|161.94|158.42|162.07|158.55|161.87|158.35|0
1646860920000|2022-03-09 21:22:00|161.87|158.35|161.87|158.35|161.87|158.35|161.87|158.35|0
1646860930000|2022-03-09 21:22:10|161.94|158.42|161.67|158.15|161.94|158.42|161.67|158.15|0
1646860940000|2022-03-09 21:22:20|161.59|158.07|161.87|158.35|161.87|158.35|161.59|158.07|0
1646860950000|2022-03-09 21:22:30|162|158.48|162.07|158.55|162.28|158.76|162|158.48|0
1646860960000|2022-03-09 21:22:40|162|158.48|161.94|158.42|162|158.48|161.94|158.42|0
1646860970000|2022-03-09 21:22:50|162.07|158.55|161.8|158.28|162.07|158.55|161.8|158.28|0
1646860980000|2022-03-09 21:23:00|161.73|158.21|162.07|158.55|162.07|158.55|161.73|158.21|0
1646860990000|2022-03-09 21:23:10|161.94|158.42|162|158.48|162|158.48|161.94|158.42|0
1646861000000|2022-03-09 21:23:20|162.07|158.55|161.87|158.35|162.21|158.69|161.87|158.35|0
1646861010000|2022-03-09 21:23:30|161.94|158.42|161.87|158.35|161.94|158.42|161.87|158.35|0
1646861020000|2022-03-09 21:23:40|161.66|158.14|162.14|158.62|162.14|158.62|161.66|158.14|0
1646861030000|2022-03-09 21:23:50|162.27|158.75|162.34|158.82|162.34|158.82|162.27|158.75|0
1646861040000|2022-03-09 21:24:00|162.41|158.89|162.41|158.89|162.41|158.89|162.41|158.89|0
1646861050000|2022-03-09 21:24:10|162.48|158.96|161.86|158.34|162.48|158.96|161.86|158.34|0
1646861060000|2022-03-09 21:24:20|161.8|158.28|161.53|158.01|161.8|158.28|161.53|158.01|0
1646861070000|2022-03-09 21:24:30|161.66|158.14|161.66|158.14|161.66|158.14|161.66|158.14|0
1646861080000|2022-03-09 21:24:40|161.53|158.01|161.66|158.14|161.66|158.14|161.53|158.01|0
1646861090000|2022-03-09 21:24:50|161.59|158.07|161.59|158.07|161.59|158.07|161.59|158.07|0
1646861100000|2022-03-09 21:25:00|161.66|158.14|161.59|158.07|161.66|158.14|161.59|158.07|0
1646861110000|2022-03-09 21:25:10|161.53|158.01|161.59|158.07|161.59|158.07|161.45|157.93|0
1646861120000|2022-03-09 21:25:20|161.73|158.21|161.86|158.34|161.86|158.34|161.73|158.21|0
1646861130000|2022-03-09 21:25:30|161.66|158.14|161.73|158.21|161.73|158.21|161.66|158.14|0
1646861140000|2022-03-09 21:25:40|161.8|158.28|162|158.48|162|158.48|161.8|158.28|0
1646861150000|2022-03-09 21:25:50|161.73|158.21|161.73|158.21|161.73|158.21|161.73|158.21|0
1646861160000|2022-03-09 21:26:00|161.59|158.07|161.66|158.14|161.66|158.14|161.59|158.07|0
1646861170000|2022-03-09 21:26:10|161.86|158.34|161.93|158.41|161.93|158.41|161.86|158.34|0
1646861180000|2022-03-09 21:26:20|162|158.48|162|158.48|162|158.48|162|158.48|0
1646861190000|2022-03-09 21:26:30|162.07|158.55|162.2|158.68|162.2|158.68|162.07|158.55|0
1646861200000|2022-03-09 21:26:40|162.27|158.75|162.27|158.75|162.27|158.75|162.2|158.68|0
1646861210000|2022-03-09 21:26:50|162.07|158.55|162.13|158.61|162.13|158.61|162.07|158.55|0
1646861220000|2022-03-09 21:27:00|162|158.48|162.07|158.55|162.07|158.55|162|158.48|0
1646861230000|2022-03-09 21:27:10|162|158.48|162|158.48|162|158.48|162|158.48|0
1646861260000|2022-03-09 21:27:40|161.86|158.34|161.86|158.34|161.86|158.34|161.79|158.27|0
1646861270000|2022-03-09 21:27:50|161.79|158.27|161.86|158.34|162|158.48|161.79|158.27|0
1646861280000|2022-03-09 21:28:00|161.72|158.2|161.79|158.27|161.79|158.27|161.72|158.2|0
1646861290000|2022-03-09 21:28:10|161.86|158.34|161.93|158.41|161.93|158.41|161.79|158.27|0
1646861300000|2022-03-09 21:28:20|161.86|158.34|161.52|158|161.86|158.34|161.52|158|0
1646861310000|2022-03-09 21:28:30|161.59|158.07|161.45|157.93|161.59|158.07|161.45|157.93|0
1646861320000|2022-03-09 21:28:40|161.66|158.14|161.66|158.14|161.66|158.14|161.59|158.07|0
1646861330000|2022-03-09 21:28:50|161.59|158.07|161.99|158.47|161.99|158.47|161.59|158.07|0
1646861340000|2022-03-09 21:29:00|161.93|158.41|161.86|158.34|161.93|158.41|161.86|158.34|0
1646861350000|2022-03-09 21:29:10|161.93|158.41|161.86|158.34|161.93|158.41|161.86|158.34|0
1646861360000|2022-03-09 21:29:20|161.99|158.47|161.99|158.47|161.99|158.47|161.99|158.47|0
1646861380000|2022-03-09 21:29:40|161.86|158.34|161.86|158.34|161.86|158.34|161.86|158.34|0
1646861390000|2022-03-09 21:29:50|161.79|158.27|161.79|158.27|161.79|158.27|161.79|158.27|0
1646861400000|2022-03-09 21:30:00|161.65|158.13|161.58|158.06|161.65|158.13|161.52|158|0
1646861410000|2022-03-09 21:30:10|161.52|158|161.58|158.06|161.58|158.06|161.52|158|0
1646861420000|2022-03-09 21:30:20|161.99|158.47|161.99|158.47|161.99|158.47|161.99|158.47|0
1646861430000|2022-03-09 21:30:30|161.86|158.34|161.93|158.41|161.93|158.41|161.79|158.27|0
1646861440000|2022-03-09 21:30:40|162.06|158.54|161.93|158.41|162.06|158.54|161.93|158.41|0
1646861450000|2022-03-09 21:30:50|161.99|158.47|161.85|158.33|161.99|158.47|161.85|158.33|0
1646861460000|2022-03-09 21:31:00|161.79|158.27|161.85|158.33|161.85|158.33|161.79|158.27|0
1646861470000|2022-03-09 21:31:10|161.58|158.06|161.65|158.13|161.65|158.13|161.52|158|0
1646861490000|2022-03-09 21:31:30|161.52|158|161.65|158.13|161.65|158.13|161.52|158|0
1646861500000|2022-03-09 21:31:40|161.58|158.06|161.92|158.4|161.92|158.4|161.58|158.06|0
1646861510000|2022-03-09 21:31:50|161.65|158.13|161.52|158|161.65|158.13|161.45|157.93|0
1646861520000|2022-03-09 21:32:00|161.58|158.06|161.38|157.86|161.58|158.06|161.38|157.86|0
1646861530000|2022-03-09 21:32:10|160.84|157.32|161.04|157.52|161.11|157.59|160.84|157.32|0
1646861540000|2022-03-09 21:32:20|161.24|157.72|161.24|157.72|161.31|157.79|161.24|157.72|0
1646861550000|2022-03-09 21:32:30|161.11|157.59|161.24|157.72|161.24|157.72|161.11|157.59|0
1646861560000|2022-03-09 21:32:40|160.63|157.11|160.84|157.32|160.84|157.32|160.63|157.11|0
1646861570000|2022-03-09 21:32:50|160.76|157.24|160.84|157.32|160.84|157.32|160.76|157.24|0
1646861580000|2022-03-09 21:33:00|160.7|157.18|160.56|157.04|160.83|157.31|160.56|157.04|0
1646861590000|2022-03-09 21:33:10|160.63|157.11|160.83|157.31|160.83|157.31|160.63|157.11|0
1646861600000|2022-03-09 21:33:20|160.97|157.45|160.97|157.45|160.97|157.45|160.97|157.45|0
1646861610000|2022-03-09 21:33:30|161.04|157.52|160.97|157.45|161.11|157.59|160.97|157.45|0
1646861620000|2022-03-09 21:33:40|160.83|157.31|161.11|157.59|161.11|157.59|160.83|157.31|0
1646861630000|2022-03-09 21:33:50|161.17|157.65|161.03|157.51|161.17|157.65|161.03|157.51|0
1646861640000|2022-03-09 21:34:00|160.76|157.24|160.9|157.38|160.97|157.45|160.76|157.24|0
1646861660000|2022-03-09 21:34:20|160.83|157.31|160.63|157.11|160.83|157.31|160.63|157.11|0
1646861670000|2022-03-09 21:34:30|160.43|156.91|160.43|156.91|160.43|156.91|160.43|156.91|0
1646861680000|2022-03-09 21:34:40|160.56|157.04|160.15|156.63|160.56|157.04|160.15|156.63|0
1646861690000|2022-03-09 21:34:50|160.02|156.5|160.08|156.56|160.29|156.77|160.02|156.5|0
1646861700000|2022-03-09 21:35:00|160.29|156.77|160.35|156.83|160.35|156.83|160.29|156.77|0
1646861710000|2022-03-09 21:35:10|160.29|156.77|160.63|157.11|160.63|157.11|160.22|156.7|0
1646861720000|2022-03-09 21:35:20|160.83|157.31|160.9|157.38|160.9|157.38|160.83|157.31|0
1646861730000|2022-03-09 21:35:30|160.97|157.45|161.1|157.58|161.1|157.58|160.97|157.45|0
1646861740000|2022-03-09 21:35:40|161.03|157.51|160.42|156.9|161.03|157.51|160.42|156.9|0
1646861750000|2022-03-09 21:35:50|160.29|156.77|160.29|156.77|160.29|156.77|160.15|156.63|0
1646861760000|2022-03-09 21:36:00|160.56|157.04|160.56|157.04|160.56|157.04|160.56|157.04|0
1646861770000|2022-03-09 21:36:10|160.69|157.17|160.69|157.17|160.69|157.17|160.69|157.17|0
1646861780000|2022-03-09 21:36:20|160.76|157.24|160.62|157.1|160.97|157.45|160.62|157.1|0
1646861790000|2022-03-09 21:36:30|160.56|157.04|160.62|157.1|160.62|157.1|160.56|157.04|0
1646861800000|2022-03-09 21:36:40|160.49|156.97|160.35|156.83|160.49|156.97|160.35|156.83|0
1646861810000|2022-03-09 21:36:50|160.42|156.9|160.29|156.77|160.42|156.9|160.29|156.77|0
1646861820000|2022-03-09 21:37:00|160.15|156.63|160.76|157.24|160.76|157.24|160.15|156.63|0
1646861830000|2022-03-09 21:37:10|160.56|157.04|160.49|156.97|160.62|157.1|160.35|156.83|0
1646861840000|2022-03-09 21:37:20|160.42|156.9|160.62|157.1|160.62|157.1|160.42|156.9|0
1646861850000|2022-03-09 21:37:30|160.69|157.17|160.56|157.04|160.83|157.31|160.56|157.04|0
1646861870000|2022-03-09 21:37:50|160.62|157.1|160.89|157.37|160.89|157.37|160.62|157.1|0
1646861880000|2022-03-09 21:38:00|160.76|157.24|160.56|157.04|160.76|157.24|160.56|157.04|0
1646861890000|2022-03-09 21:38:10|160.62|157.1|160.56|157.04|160.62|157.1|160.01|156.49|0
1646861900000|2022-03-09 21:38:20|160.35|156.83|160.35|156.83|160.35|156.83|160.21|156.69|0
1646861910000|2022-03-09 21:38:30|160.42|156.9|160.42|156.9|160.42|156.9|160.28|156.76|0
1646861920000|2022-03-09 21:38:40|160.56|157.04|160.49|156.97|160.56|157.04|160.42|156.9|0
1646861930000|2022-03-09 21:38:50|160.48|156.96|160.48|156.96|160.48|156.96|160.48|156.96|0
1646861940000|2022-03-09 21:39:00|160.28|156.76|160.35|156.83|160.48|156.96|160.28|156.76|0
1646861950000|2022-03-09 21:39:10|160.15|156.63|159.81|156.29|160.15|156.63|159.81|156.29|0
1646861960000|2022-03-09 21:39:20|159.88|156.36|159.88|156.36|159.88|156.36|159.81|156.29|0
1646861970000|2022-03-09 21:39:30|160.01|156.49|160.35|156.83|160.35|156.83|160.01|156.49|0
1646861980000|2022-03-09 21:39:40|160.42|156.9|160.35|156.83|160.42|156.9|160.28|156.76|0
1646861990000|2022-03-09 21:39:50|160.69|157.17|161.78|158.26|161.78|158.26|160.69|157.17|0
1646862000000|2022-03-09 21:40:00|162.52|159|162.52|159|163.14|159.62|162.19|158.67|0
1646862010000|2022-03-09 21:40:10|162.32|158.8|163.62|160.1|163.62|160.1|162.25|158.73|0
1646862020000|2022-03-09 21:40:20|163.34|159.82|163.96|160.44|163.96|160.44|162.59|159.07|0
1646862030000|2022-03-09 21:40:30|164.17|160.65|164.17|160.65|164.17|160.65|163.41|159.89|0
1646862040000|2022-03-09 21:40:40|164.58|161.06|164.24|160.72|164.58|161.06|164.17|160.65|0
1646862050000|2022-03-09 21:40:50|164.1|160.58|162.52|159|164.1|160.58|162.52|159|0
1646862060000|2022-03-09 21:41:00|162.73|159.21|163.07|159.55|163.07|159.55|162.73|159.21|0
1646862070000|2022-03-09 21:41:10|163.21|159.69|163.69|160.17|163.89|160.37|163.21|159.69|0
1646862080000|2022-03-09 21:41:20|163.75|160.23|164.3|160.78|164.3|160.78|163.75|160.23|0
1646862090000|2022-03-09 21:41:30|164.92|161.4|165.13|161.61|165.13|161.61|164.65|161.13|0
1646862100000|2022-03-09 21:41:40|165.54|162.02|166.44|162.92|166.44|162.92|165.54|162.02|0
1646862110000|2022-03-09 21:41:50|166.72|163.2|166.17|162.65|166.72|163.2|166.17|162.65|0
1646862120000|2022-03-09 21:42:00|164.37|160.85|164.85|161.33|164.85|161.33|164.37|160.85|0
1646862130000|2022-03-09 21:42:10|165.2|161.68|164.78|161.26|165.2|161.68|164.78|161.26|0
1646862140000|2022-03-09 21:42:20|164.92|161.4|165.13|161.61|165.13|161.61|164.51|160.99|0
1646862150000|2022-03-09 21:42:30|164.78|161.26|164.37|160.85|164.78|161.26|164.37|160.85|0
1646862160000|2022-03-09 21:42:40|165.06|161.54|164.99|161.47|165.26|161.74|164.99|161.47|0
1646862170000|2022-03-09 21:42:50|164.85|161.33|164.44|160.92|165.26|161.74|164.44|160.92|0
1646862180000|2022-03-09 21:43:00|164.51|160.99|165.47|161.95|165.47|161.95|164.44|160.92|0
1646862190000|2022-03-09 21:43:10|165.61|162.09|165.75|162.23|165.81|162.29|165.54|162.02|0
1646862200000|2022-03-09 21:43:20|165.68|162.16|165.81|162.29|165.81|162.29|165.54|162.02|0
1646862210000|2022-03-09 21:43:30|165.75|162.23|165.47|161.95|165.75|162.23|165.47|161.95|0
1646862220000|2022-03-09 21:43:40|165.75|162.23|165.68|162.16|165.89|162.37|165.68|162.16|0
1646862230000|2022-03-09 21:43:50|165.61|162.09|166.3|162.78|166.37|162.85|165.61|162.09|0
1646862240000|2022-03-09 21:44:00|166.51|162.99|166.09|162.57|166.51|162.99|166.09|162.57|0
1646862250000|2022-03-09 21:44:10|166.16|162.64|165.4|161.88|166.16|162.64|165.4|161.88|0
1646862260000|2022-03-09 21:44:20|165.75|162.23|166.02|162.5|166.16|162.64|165.75|162.23|0
1646862270000|2022-03-09 21:44:30|166.64|163.12|166.64|163.12|166.78|163.26|166.5|162.98|0
1646862280000|2022-03-09 21:44:40|166.5|162.98|166.37|162.85|166.64|163.12|166.37|162.85|0
1646862290000|2022-03-09 21:44:50|166.5|162.98|166.09|162.57|166.5|162.98|166.09|162.57|0
1646862300000|2022-03-09 21:45:00|165.88|162.36|165.26|161.74|165.88|162.36|165.26|161.74|0
1646862310000|2022-03-09 21:45:10|165.4|161.88|165.12|161.6|165.4|161.88|165.06|161.54|0
1646862320000|2022-03-09 21:45:20|165.26|161.74|165.26|161.74|165.26|161.74|164.98|161.46|0
1646862330000|2022-03-09 21:45:30|165.19|161.67|165.06|161.54|165.19|161.67|165.06|161.54|0
1646862340000|2022-03-09 21:45:40|165.12|161.6|164.78|161.26|165.12|161.6|164.78|161.26|0
1646862350000|2022-03-09 21:45:50|164.92|161.4|164.85|161.33|164.98|161.46|164.78|161.26|0
1646862360000|2022-03-09 21:46:00|165.33|161.81|165.33|161.81|165.4|161.88|165.33|161.81|0
1646862370000|2022-03-09 21:46:10|165.81|162.29|165.53|162.01|165.81|162.29|165.53|162.01|0
1646862380000|2022-03-09 21:46:20|165.4|161.88|165.26|161.74|165.4|161.88|164.98|161.46|0
1646862390000|2022-03-09 21:46:30|165.12|161.6|165.12|161.6|165.12|161.6|165.12|161.6|0
1646862400000|2022-03-09 21:46:40|164.98|161.46|164.71|161.19|164.98|161.46|164.57|161.05|0
1646862410000|2022-03-09 21:46:50|164.98|161.46|164.71|161.19|164.98|161.46|164.57|161.05|0
1646862420000|2022-03-09 21:47:00|164.92|161.4|165.33|161.81|165.53|162.01|164.92|161.4|0
1646862430000|2022-03-09 21:47:10|165.26|161.74|165.26|161.74|165.33|161.81|165.26|161.74|0
1646862440000|2022-03-09 21:47:20|165.39|161.87|165.53|162.01|165.53|162.01|165.39|161.87|0
1646862450000|2022-03-09 21:47:30|165.6|162.08|165.6|162.08|165.6|162.08|165.53|162.01|0
1646862460000|2022-03-09 21:47:40|165.47|161.95|165.6|162.08|165.6|162.08|165.47|161.95|0
1646862470000|2022-03-09 21:47:50|165.74|162.22|165.6|162.08|165.74|162.22|165.6|162.08|0
1646862480000|2022-03-09 21:48:00|165.67|162.15|165.81|162.29|165.81|162.29|165.67|162.15|0
1646862490000|2022-03-09 21:48:10|165.95|162.43|165.39|161.87|165.95|162.43|165.26|161.74|0
1646862500000|2022-03-09 21:48:20|165.26|161.74|165.26|161.74|165.26|161.74|165.26|161.74|0
1646862510000|2022-03-09 21:48:30|165.53|162.01|164.84|161.32|165.53|162.01|164.43|160.91|0
1646862520000|2022-03-09 21:48:40|164.64|161.12|164.36|160.84|164.64|161.12|164.29|160.77|0
1646862530000|2022-03-09 21:48:50|164.29|160.77|164.09|160.57|164.29|160.77|164.09|160.57|0
1646862540000|2022-03-09 21:49:00|164.29|160.77|163.74|160.22|164.29|160.77|163.74|160.22|0
1646862550000|2022-03-09 21:49:10|163.88|160.36|164.02|160.5|164.02|160.5|163.88|160.36|0
1646862560000|2022-03-09 21:49:20|163.95|160.43|163.81|160.29|163.95|160.43|163.74|160.22|0
1646862570000|2022-03-09 21:49:30|163.68|160.16|163.74|160.22|163.74|160.22|163.68|160.16|0
1646862580000|2022-03-09 21:49:40|163.68|160.16|163.81|160.29|163.81|160.29|163.68|160.16|0
1646862590000|2022-03-09 21:49:50|163.74|160.22|163.74|160.22|163.74|160.22|163.68|160.16|0
1646862600000|2022-03-09 21:50:00|163.26|159.74|163.33|159.81|163.33|159.81|163.19|159.67|0
1646862610000|2022-03-09 21:50:10|163.47|159.95|163.54|160.02|163.74|160.22|163.47|159.95|0
1646862620000|2022-03-09 21:50:20|163.4|159.88|163.47|159.95|163.47|159.95|163.4|159.88|0
1646862630000|2022-03-09 21:50:30|163.4|159.88|163.33|159.81|163.4|159.88|163.33|159.81|0
1646862640000|2022-03-09 21:50:40|163.4|159.88|163.4|159.88|163.4|159.88|163.33|159.81|0
1646862650000|2022-03-09 21:50:50|163.33|159.81|163.33|159.81|163.4|159.88|163.33|159.81|0
1646862660000|2022-03-09 21:51:00|163.05|159.53|163.19|159.67|163.19|159.67|162.99|159.47|0
1646862670000|2022-03-09 21:51:10|163.05|159.53|162.85|159.33|163.05|159.53|162.85|159.33|0
1646862680000|2022-03-09 21:51:20|162.78|159.26|162.71|159.19|162.85|159.33|162.71|159.19|0
1646862690000|2022-03-09 21:51:30|162.85|159.33|162.64|159.12|162.85|159.33|162.44|158.92|0
1646862700000|2022-03-09 21:51:40|162.44|158.92|162.37|158.85|162.44|158.92|162.3|158.78|0
1646862710000|2022-03-09 21:51:50|162.44|158.92|162.85|159.33|162.85|159.33|162.44|158.92|0
1646862720000|2022-03-09 21:52:00|163.12|159.6|162.99|159.47|163.12|159.6|162.99|159.47|0
1646862730000|2022-03-09 21:52:10|162.64|159.12|162.44|158.92|162.71|159.19|162.44|158.92|0
1646862740000|2022-03-09 21:52:20|162.51|158.99|162.58|159.06|162.58|159.06|162.51|158.99|0
1646862750000|2022-03-09 21:52:30|162.71|159.19|162.71|159.19|162.71|159.19|162.71|159.19|0
1646862760000|2022-03-09 21:52:40|162.51|158.99|163.12|159.6|163.12|159.6|162.44|158.92|0
1646862770000|2022-03-09 21:52:50|162.99|159.47|162.99|159.47|162.99|159.47|162.99|159.47|0
1646862780000|2022-03-09 21:53:00|162.85|159.33|162.85|159.33|162.85|159.33|162.85|159.33|0
1646862790000|2022-03-09 21:53:10|162.99|159.47|163.12|159.6|163.12|159.6|162.58|159.06|0
1646862800000|2022-03-09 21:53:20|163.4|159.88|163.67|160.15|163.67|160.15|163.4|159.88|0
1646862810000|2022-03-09 21:53:30|163.32|159.8|163.4|159.88|163.53|160.01|163.32|159.8|0
1646862820000|2022-03-09 21:53:40|163.32|159.8|163.26|159.74|163.32|159.8|163.26|159.74|0
1646862830000|2022-03-09 21:53:50|163.4|159.88|163.67|160.15|163.74|160.22|163.4|159.88|0
1646862840000|2022-03-09 21:54:00|163.46|159.94|163.4|159.88|163.46|159.94|163.4|159.88|0
1646862850000|2022-03-09 21:54:10|163.39|159.87|163.05|159.53|163.39|159.87|162.98|159.46|0
1646862860000|2022-03-09 21:54:20|162.98|159.46|162.78|159.26|162.98|159.46|162.78|159.26|0
1646862870000|2022-03-09 21:54:30|162.85|159.33|162.85|159.33|162.91|159.39|162.85|159.33|0
1646862880000|2022-03-09 21:54:40|162.91|159.39|163.39|159.87|163.46|159.94|162.91|159.39|0
1646862890000|2022-03-09 21:54:50|163.19|159.67|163.39|159.87|163.39|159.87|163.19|159.67|0
1646862900000|2022-03-09 21:55:00|162.98|159.46|163.12|159.6|163.12|159.6|162.78|159.26|0
1646862910000|2022-03-09 21:55:10|162.98|159.46|163.12|159.6|163.12|159.6|162.98|159.46|0
1646862920000|2022-03-09 21:55:20|162.77|159.25|163.05|159.53|163.05|159.53|162.77|159.25|0
1646862930000|2022-03-09 21:55:30|163.12|159.6|162.85|159.33|163.12|159.6|162.85|159.33|0
1646862940000|2022-03-09 21:55:40|163.12|159.6|163.05|159.53|163.12|159.6|162.98|159.46|0
1646862950000|2022-03-09 21:55:50|162.98|159.46|163.12|159.6|163.26|159.74|162.98|159.46|0
1646862960000|2022-03-09 21:56:00|162.77|159.25|162.77|159.25|162.77|159.25|162.77|159.25|0
1646862970000|2022-03-09 21:56:10|162.84|159.32|163.12|159.6|163.12|159.6|162.84|159.32|0
1646862980000|2022-03-09 21:56:20|162.98|159.46|162.98|159.46|162.98|159.46|162.98|159.46|0
1646862990000|2022-03-09 21:56:30|163.12|159.6|163.12|159.6|163.12|159.6|163.12|159.6|0
1646863000000|2022-03-09 21:56:40|162.98|159.46|162.98|159.46|162.98|159.46|162.98|159.46|0
1646863020000|2022-03-09 21:57:00|163.25|159.73|163.25|159.73|163.25|159.73|163.25|159.73|0
1646863030000|2022-03-09 21:57:10|163.12|159.6|163.12|159.6|163.12|159.6|163.12|159.6|0
1646863070000|2022-03-09 21:57:50|162.98|159.46|162.98|159.46|162.98|159.46|162.98|159.46|0
1646863080000|2022-03-09 21:58:00|162.84|159.32|163.04|159.52|163.04|159.52|162.84|159.32|0
1646863090000|2022-03-09 21:58:10|162.98|159.46|162.98|159.46|162.98|159.46|162.84|159.32|0
1646863100000|2022-03-09 21:58:20|162.91|159.39|162.84|159.32|162.91|159.39|162.84|159.32|0
1646863110000|2022-03-09 21:58:30|162.98|159.46|162.98|159.46|162.98|159.46|162.98|159.46|0
1646863120000|2022-03-09 21:58:40|163.53|160.01|163.45|159.93|163.53|160.01|163.45|159.93|0
1646863130000|2022-03-09 21:58:50|163.53|160.01|163.53|160.01|163.53|160.01|163.53|160.01|0
1646863140000|2022-03-09 21:59:00|163.52|160|163.39|159.87|163.52|160|163.39|159.87|0
1646863150000|2022-03-09 21:59:10|163.52|160|163.52|160|163.52|160|163.52|160|0
1646863160000|2022-03-09 21:59:20|163.39|159.87|163.39|159.87|163.39|159.87|163.39|159.87|0
1646863170000|2022-03-09 21:59:30|163.52|160|163.52|160|163.52|160|163.52|160|0
1646863180000|2022-03-09 21:59:40|162.98|159.46|163.32|159.8|163.32|159.8|162.98|159.46|0
1646863190000|2022-03-09 21:59:50|163.04|159.52|163.04|159.52|163.32|159.8|163.04|159.52|0
1646863200000|2022-03-09 22:00:00|163.2|159.68|163.18|159.66|163.2|159.68|163.18|159.66|0
1646863220000|2022-03-09 22:00:20|163.05|159.53|163.05|159.53|163.05|159.53|163.05|159.53|0
1646863240000|2022-03-09 22:00:40|163.45|159.93|163.45|159.93|163.45|159.93|163.45|159.93|0
1646863250000|2022-03-09 22:00:50|163.13|159.61|163.13|159.61|163.13|159.61|163.13|159.61|0
1646863260000|2022-03-09 22:01:00|163.26|159.74|163.22|159.7|163.26|159.74|163.22|159.7|0
1646863270000|2022-03-09 22:01:10|163.36|159.84|163.36|159.84|163.36|159.84|163.36|159.84|0
1646863290000|2022-03-09 22:01:30|163.22|159.7|163.13|159.61|163.22|159.7|163.13|159.61|0
1646863300000|2022-03-09 22:01:40|162.85|159.33|162.85|159.33|162.85|159.33|162.85|159.33|0
1646863320000|2022-03-09 22:02:00|162.98|159.46|163.16|159.64|163.16|159.64|162.98|159.46|0
1646863340000|2022-03-09 22:02:20|163.13|159.61|163.13|159.61|163.13|159.61|163.13|159.61|0
1646863350000|2022-03-09 22:02:30|162.98|159.46|162.98|159.46|162.98|159.46|162.98|159.46|0
1646863360000|2022-03-09 22:02:40|162.79|159.27|162.79|159.27|162.79|159.27|162.79|159.27|0
1646863390000|2022-03-09 22:03:10|162.58|159.06|162.36|158.84|162.58|159.06|162.36|158.84|0
1646863400000|2022-03-09 22:03:20|162.24|158.72|162.33|158.81|162.33|158.81|162.24|158.72|0
1646863410000|2022-03-09 22:03:30|162.13|158.61|162.13|158.61|162.13|158.61|162.13|158.61|0
1646863430000|2022-03-09 22:03:50|161.99|158.47|161.99|158.47|161.99|158.47|161.99|158.47|0
1646863440000|2022-03-09 22:04:00|162.3|158.78|162.27|158.75|162.3|158.78|162.27|158.75|0
1646863460000|2022-03-09 22:04:20|162.26|158.74|162.26|158.74|162.26|158.74|162.26|158.74|0
1646863500000|2022-03-09 22:05:00|162.19|158.67|162.26|158.74|162.26|158.74|162.08|158.56|0
1646863520000|2022-03-09 22:05:20|162.3|158.78|162.3|158.78|162.3|158.78|162.3|158.78|0
1646863550000|2022-03-09 22:05:50|162.34|158.82|162.34|158.82|162.34|158.82|162.34|158.82|0
1646863560000|2022-03-09 22:06:00|162.14|158.62|162.07|158.55|162.14|158.62|162.07|158.55|0
1646863610000|2022-03-09 22:06:50|162.06|158.54|162.06|158.54|162.06|158.54|162.06|158.54|0
1646863670000|2022-03-09 22:07:50|162.02|158.5|162.02|158.5|162.02|158.5|162.02|158.5|0
1646863680000|2022-03-09 22:08:00|162.06|158.54|162.06|158.54|162.06|158.54|162.06|158.54|0
1646863710000|2022-03-09 22:08:30|162.22|158.7|162.22|158.7|162.22|158.7|162.22|158.7|0
1646863720000|2022-03-09 22:08:40|162.18|158.66|162.18|158.66|162.18|158.66|162.18|158.66|0
1646863730000|2022-03-09 22:08:50|162.3|158.78|162.36|158.84|162.36|158.84|162.3|158.78|0
1646863760000|2022-03-09 22:09:20|162.18|158.66|162.18|158.66|162.18|158.66|162.18|158.66|0
1646863770000|2022-03-09 22:09:30|162.36|158.84|162.36|158.84|162.36|158.84|162.28|158.76|0
1646863780000|2022-03-09 22:09:40|162.18|158.66|162.36|158.84|162.36|158.84|162.18|158.66|0
1646863810000|2022-03-09 22:10:10|162.35|158.83|162.35|158.83|162.35|158.83|162.35|158.83|0
1646863820000|2022-03-09 22:10:20|162.22|158.7|162.22|158.7|162.22|158.7|162.22|158.7|0
1646863840000|2022-03-09 22:10:40|162.08|158.56|162.08|158.56|162.08|158.56|162.08|158.56|0
1646863880000|2022-03-09 22:11:20|162.07|158.55|162.07|158.55|162.07|158.55|162.07|158.55|0
1646863890000|2022-03-09 22:11:30|162.01|158.49|162.07|158.55|162.07|158.55|162.01|158.49|0
1646863910000|2022-03-09 22:11:50|162.01|158.49|162.01|158.49|162.01|158.49|162.01|158.49|0
1646863950000|2022-03-09 22:12:30|161.98|158.46|161.98|158.46|161.98|158.46|161.98|158.46|0
1646863960000|2022-03-09 22:12:40|161.97|158.45|161.97|158.45|161.97|158.45|161.97|158.45|0
1646863980000|2022-03-09 22:13:00|162.06|158.54|162|158.48|162.06|158.54|162|158.48|0
1646864020000|2022-03-09 22:13:40|162.31|158.79|162.31|158.79|162.31|158.79|162.31|158.79|0
1646864030000|2022-03-09 22:13:50|162.12|158.6|162.11|158.59|162.12|158.6|162.11|158.59|0
1646864040000|2022-03-09 22:14:00|162.41|158.89|162.41|158.89|162.41|158.89|162.41|158.89|0
1646864050000|2022-03-09 22:14:10|162.69|159.17|162.49|158.97|162.69|159.17|162.49|158.97|0
1646864110000|2022-03-09 22:15:10|162.41|158.89|162.41|158.89|162.57|159.05|162.41|158.89|0
1646864160000|2022-03-09 22:16:00|162.17|158.65|162.69|159.17|162.69|159.17|162.17|158.65|0
1646864170000|2022-03-09 22:16:10|162.61|159.09|162.73|159.21|162.73|159.21|162.61|159.09|0
1646864180000|2022-03-09 22:16:20|162.68|159.16|162.62|159.1|162.68|159.16|162.62|159.1|0
1646864190000|2022-03-09 22:16:30|162.74|159.22|162.73|159.21|162.74|159.22|162.73|159.21|0
1646864200000|2022-03-09 22:16:40|162.55|159.03|162.55|159.03|162.55|159.03|162.55|159.03|0
1646864210000|2022-03-09 22:16:50|162.73|159.21|162.79|159.27|162.79|159.27|162.73|159.21|0
1646864220000|2022-03-09 22:17:00|162.77|159.25|162.73|159.21|162.77|159.25|162.73|159.21|0
1646864230000|2022-03-09 22:17:10|162.8|159.28|162.8|159.28|162.8|159.28|162.8|159.28|0
1646864250000|2022-03-09 22:17:30|162.73|159.21|162.73|159.21|162.73|159.21|162.73|159.21|0
1646864260000|2022-03-09 22:17:40|162.67|159.15|162.67|159.15|162.67|159.15|162.67|159.15|0
1646864280000|2022-03-09 22:18:00|162.78|159.26|162.87|159.35|162.87|159.35|162.78|159.26|0
1646864290000|2022-03-09 22:18:10|162.77|159.25|162.81|159.29|162.81|159.29|162.77|159.25|0
1646864300000|2022-03-09 22:18:20|162.77|159.25|162.77|159.25|162.77|159.25|162.77|159.25|0
1646864320000|2022-03-09 22:18:40|162.71|159.19|162.71|159.19|162.71|159.19|162.71|159.19|0
1646864330000|2022-03-09 22:18:50|162.75|159.23|162.75|159.23|162.75|159.23|162.75|159.23|0
1646864340000|2022-03-09 22:19:00|162.71|159.19|162.71|159.19|162.71|159.19|162.71|159.19|0
1646864370000|2022-03-09 22:19:30|162.67|159.15|162.67|159.15|162.67|159.15|162.67|159.15|0
1646864380000|2022-03-09 22:19:40|162.65|159.13|162.65|159.13|162.65|159.13|162.65|159.13|0
1646864410000|2022-03-09 22:20:10|162.67|159.15|162.67|159.15|162.67|159.15|162.67|159.15|0
1646864490000|2022-03-09 22:21:30|162.58|159.06|162.58|159.06|162.58|159.06|162.58|159.06|0
1646864520000|2022-03-09 22:22:00|162.61|159.09|162.61|159.09|162.61|159.09|162.61|159.09|0
1646864530000|2022-03-09 22:22:10|162.78|159.26|162.78|159.26|162.78|159.26|162.78|159.26|0
1646864540000|2022-03-09 22:22:20|162.74|159.22|162.74|159.22|162.74|159.22|162.74|159.22|0
1646864550000|2022-03-09 22:22:30|162.78|159.26|162.74|159.22|162.78|159.26|162.74|159.22|0
1646864560000|2022-03-09 22:22:40|162.78|159.26|162.78|159.26|162.78|159.26|162.78|159.26|0
1646864580000|2022-03-09 22:23:00|162.92|159.4|162.92|159.4|162.92|159.4|162.92|159.4|0
1646864700000|2022-03-09 22:25:00|163.12|159.6|163.12|159.6|163.12|159.6|163.12|159.6|0
1646864710000|2022-03-09 22:25:10|162.92|159.4|162.92|159.4|162.92|159.4|162.92|159.4|0
1646864720000|2022-03-09 22:25:20|162.96|159.44|162.96|159.44|162.96|159.44|162.96|159.44|0
1646864760000|2022-03-09 22:26:00|162.94|159.42|162.92|159.4|162.94|159.42|162.92|159.4|0
1646864790000|2022-03-09 22:26:30|163.09|159.57|163.09|159.57|163.09|159.57|163.09|159.57|0
1646864990000|2022-03-09 22:29:50|162.95|159.43|162.91|159.39|162.95|159.43|162.91|159.39|0
1646865010000|2022-03-09 22:30:10|162.87|159.35|162.87|159.35|162.87|159.35|162.87|159.35|0
1646865020000|2022-03-09 22:30:20|162.89|159.37|162.89|159.37|162.89|159.37|162.89|159.37|0
1646865030000|2022-03-09 22:30:30|162.93|159.41|162.93|159.41|162.93|159.41|162.93|159.41|0
1646865050000|2022-03-09 22:30:50|162.91|159.39|162.93|159.41|162.93|159.41|162.91|159.39|0
1646865060000|2022-03-09 22:31:00|162.95|159.43|162.95|159.43|162.95|159.43|162.95|159.43|0
1646865170000|2022-03-09 22:32:50|162.91|159.39|162.93|159.41|162.93|159.41|162.91|159.39|0
1646865190000|2022-03-09 22:33:10|162.97|159.45|162.97|159.45|162.97|159.45|162.97|159.45|0
1646865210000|2022-03-09 22:33:30|162.99|159.47|162.99|159.47|162.99|159.47|162.99|159.47|0
1646865290000|2022-03-09 22:34:50|163|159.48|163|159.48|163|159.48|163|159.48|0
1646865320000|2022-03-09 22:35:20|162.94|159.42|162.9|159.38|162.94|159.42|162.9|159.38|0
1646865330000|2022-03-09 22:35:30|162.94|159.42|162.94|159.42|162.94|159.42|162.94|159.42|0
1646865340000|2022-03-09 22:35:40|162.9|159.38|162.9|159.38|162.9|159.38|162.9|159.38|0
1646865390000|2022-03-09 22:36:30|162.86|159.34|162.86|159.34|162.86|159.34|162.86|159.34|0
1646865430000|2022-03-09 22:37:10|163|159.48|163|159.48|163|159.48|163|159.48|0
1646865440000|2022-03-09 22:37:20|162.84|159.32|162.82|159.3|162.84|159.32|162.82|159.3|0
1646865470000|2022-03-09 22:37:50|162.8|159.28|162.8|159.28|162.8|159.28|162.8|159.28|0
1646865500000|2022-03-09 22:38:20|162.82|159.3|162.84|159.32|162.84|159.32|162.82|159.3|0
1646865550000|2022-03-09 22:39:10|162.82|159.3|162.82|159.3|162.82|159.3|162.82|159.3|0
1646865600000|2022-03-09 22:40:00|162.81|159.29|162.8|159.28|162.81|159.29|162.8|159.28|0
1646865750000|2022-03-09 22:42:30|162.79|159.27|162.79|159.27|162.79|159.27|162.79|159.27|0
1646865780000|2022-03-09 22:43:00|162.77|159.25|162.77|159.25|162.77|159.25|162.77|159.25|0
1646866020000|2022-03-09 22:47:00|162.74|159.22|162.74|159.22|162.74|159.22|162.74|159.22|0
1646866190000|2022-03-09 22:49:50|162.72|159.2|162.72|159.2|162.72|159.2|162.72|159.2|0
1646866260000|2022-03-09 22:51:00|162.7|159.18|162.7|159.18|162.7|159.18|162.7|159.18|0
1646866290000|2022-03-09 22:51:30|162.68|159.16|162.7|159.18|162.7|159.18|162.68|159.16|0
1646866330000|2022-03-09 22:52:10|162.72|159.2|162.7|159.18|162.72|159.2|162.7|159.18|0
1646866350000|2022-03-09 22:52:30|162.72|159.2|162.7|159.18|162.72|159.2|162.7|159.18|0
1646866420000|2022-03-09 22:53:40|162.72|159.2|162.72|159.2|162.72|159.2|162.72|159.2|0
1646866430000|2022-03-09 22:53:50|162.74|159.22|162.74|159.22|162.74|159.22|162.74|159.22|0
1646866440000|2022-03-09 22:54:00|162.79|159.27|162.77|159.25|162.79|159.27|162.77|159.25|0
1646866460000|2022-03-09 22:54:20|162.73|159.21|162.73|159.21|162.73|159.21|162.73|159.21|0
1646866480000|2022-03-09 22:54:40|162.77|159.25|162.77|159.25|162.77|159.25|162.77|159.25|0
1646866520000|2022-03-09 22:55:20|162.73|159.21|162.71|159.19|162.73|159.21|162.71|159.19|0
1646866530000|2022-03-09 22:55:30|162.81|159.29|162.81|159.29|162.81|159.29|162.81|159.29|0
1646866540000|2022-03-09 22:55:40|162.93|159.41|162.93|159.41|162.93|159.41|162.93|159.41|0
1646866580000|2022-03-09 22:56:20|162.97|159.45|162.97|159.45|162.97|159.45|162.97|159.45|0
1646866590000|2022-03-09 22:56:30|162.99|159.47|162.99|159.47|163.03|159.51|162.99|159.47|0
1646866620000|2022-03-09 22:57:00|162.67|159.15|162.57|159.05|162.67|159.15|162.57|159.05|0
1646866630000|2022-03-09 22:57:10|162.67|159.15|162.67|159.15|162.67|159.15|162.67|159.15|0
1646866640000|2022-03-09 22:57:20|162.69|159.17|162.73|159.21|162.73|159.21|162.69|159.17|0
1646866660000|2022-03-09 22:57:40|162.75|159.23|162.73|159.21|162.75|159.23|162.73|159.21|0
1646866670000|2022-03-09 22:57:50|162.75|159.23|162.69|159.17|162.75|159.23|162.69|159.17|0
1646866690000|2022-03-09 22:58:10|162.56|159.04|162.56|159.04|162.56|159.04|162.56|159.04|0
1646866710000|2022-03-09 22:58:30|162.53|159.01|162.53|159.01|162.53|159.01|162.53|159.01|0
1646866720000|2022-03-09 22:58:40|162.47|158.95|162.41|158.89|162.47|158.95|162.41|158.89|0
1646866740000|2022-03-09 22:59:00|162.47|158.95|162.35|158.83|162.47|158.95|162.35|158.83|0
1646866750000|2022-03-09 22:59:10|162.47|158.95|162.47|158.95|162.47|158.95|162.47|158.95|0
1646866760000|2022-03-09 22:59:20|162.46|158.94|162.52|159|162.52|159|162.46|158.94|0
1646866770000|2022-03-09 22:59:30|162.5|158.98|162.52|159|162.68|159.16|162.5|158.98|0
1646866780000|2022-03-09 22:59:40|162.68|159.16|162.5|158.98|162.68|159.16|162.5|158.98|0
1646866790000|2022-03-09 22:59:50|162.49|158.97|162.5|158.98|162.5|158.98|162.44|158.92|0
1646866800000|2022-03-09 23:00:00|163.23|159.71|161.46|157.94|163.23|159.71|161.46|157.94|0
1646866810000|2022-03-09 23:00:10|162.14|158.62|162.62|159.1|162.75|159.23|162.14|158.62|0
1646866820000|2022-03-09 23:00:20|162.41|158.89|162.68|159.16|162.68|159.16|162.07|158.55|0
1646866830000|2022-03-09 23:00:30|162.07|158.55|162.07|158.55|162.14|158.62|162.07|158.55|0
1646866840000|2022-03-09 23:00:40|162.21|158.69|162.41|158.89|162.41|158.89|162.21|158.69|0
1646866850000|2022-03-09 23:00:50|162.34|158.82|162.34|158.82|162.34|158.82|162.27|158.75|0
1646866860000|2022-03-09 23:01:00|162.07|158.55|161.52|158|162.07|158.55|161.52|158|0
1646866870000|2022-03-09 23:01:10|161.18|157.66|161.18|157.66|161.25|157.73|161.18|157.66|0
1646866880000|2022-03-09 23:01:20|160.77|157.25|160.77|157.25|160.77|157.25|160.3|156.78|0
1646866890000|2022-03-09 23:01:30|160.5|156.98|160.5|156.98|160.57|157.05|160.5|156.98|0
1646866900000|2022-03-09 23:01:40|160.3|156.78|159.96|156.44|160.3|156.78|159.96|156.44|0
1646866910000|2022-03-09 23:01:50|160.03|156.51|160.23|156.71|160.37|156.85|160.03|156.51|0
1646866920000|2022-03-09 23:02:00|159.82|156.3|160.1|156.58|160.1|156.58|159.82|156.3|0
1646866930000|2022-03-09 23:02:10|160.23|156.71|160.3|156.78|160.3|156.78|160.23|156.71|0
1646866940000|2022-03-09 23:02:20|160.37|156.85|160.23|156.71|160.37|156.85|160.23|156.71|0
1646866950000|2022-03-09 23:02:30|160.44|156.92|160.09|156.57|160.44|156.92|160.09|156.57|0
1646866960000|2022-03-09 23:02:40|160.16|156.64|160.23|156.71|160.23|156.71|160.16|156.64|0
1646866970000|2022-03-09 23:02:50|160.44|156.92|160.64|157.12|160.64|157.12|160.36|156.84|0
1646866980000|2022-03-09 23:03:00|160.23|156.71|160.44|156.92|160.44|156.92|160.23|156.71|0
1646866990000|2022-03-09 23:03:10|160.57|157.05|160.98|157.46|160.98|157.46|160.57|157.05|0
1646867000000|2022-03-09 23:03:20|161.11|157.59|161.52|158|161.52|158|161.11|157.59|0
1646867010000|2022-03-09 23:03:30|161.79|158.27|161.11|157.59|161.79|158.27|161.11|157.59|0
1646867020000|2022-03-09 23:03:40|161.04|157.52|161.45|157.93|161.45|157.93|161.04|157.52|0
1646867030000|2022-03-09 23:03:50|161.18|157.66|161.25|157.73|161.25|157.73|161.18|157.66|0
1646867040000|2022-03-09 23:04:00|161.11|157.59|161.04|157.52|161.11|157.59|161.04|157.52|0
1646867050000|2022-03-09 23:04:10|161.31|157.79|161.66|158.14|161.66|158.14|161.31|157.79|0
1646867060000|2022-03-09 23:04:20|161.52|158|161.45|157.93|161.86|158.34|161.45|157.93|0
1646867070000|2022-03-09 23:04:30|161.31|157.79|161.31|157.79|161.45|157.93|161.31|157.79|0
1646867080000|2022-03-09 23:04:40|161.25|157.73|161.31|157.79|161.31|157.79|161.25|157.73|0
1646867090000|2022-03-09 23:04:50|161.38|157.86|161.31|157.79|161.45|157.93|161.31|157.79|0
1646867100000|2022-03-09 23:05:00|161.18|157.66|161.18|157.66|161.18|157.66|161.18|157.66|0
1646867110000|2022-03-09 23:05:10|161.25|157.73|161.11|157.59|161.25|157.73|161.11|157.59|0
1646867120000|2022-03-09 23:05:20|160.97|157.45|160.84|157.32|160.97|157.45|160.84|157.32|0
1646867130000|2022-03-09 23:05:30|160.9|157.38|160.9|157.38|160.9|157.38|160.84|157.32|0
1646867140000|2022-03-09 23:05:40|160.77|157.25|160.57|157.05|160.77|157.25|160.57|157.05|0
1646867150000|2022-03-09 23:05:50|160.63|157.11|161.04|157.52|161.04|157.52|160.63|157.11|0
1646867160000|2022-03-09 23:06:00|160.9|157.38|161.11|157.59|161.25|157.73|160.9|157.38|0
1646867170000|2022-03-09 23:06:10|161.17|157.65|161.11|157.59|161.25|157.73|161.11|157.59|0
1646867180000|2022-03-09 23:06:20|161.25|157.73|161.17|157.65|161.25|157.73|160.84|157.32|0
1646867190000|2022-03-09 23:06:30|161.24|157.72|161.65|158.13|161.65|158.13|161.24|157.72|0
1646867200000|2022-03-09 23:06:40|161.58|158.06|161.79|158.27|161.79|158.27|161.58|158.06|0
1646867210000|2022-03-09 23:06:50|161.92|158.4|161.31|157.79|161.92|158.4|161.31|157.79|0
1646867220000|2022-03-09 23:07:00|161.17|157.65|161.11|157.59|161.17|157.65|161.11|157.59|0
1646867230000|2022-03-09 23:07:10|161.17|157.65|161.72|158.2|161.72|158.2|161.17|157.65|0
1646867240000|2022-03-09 23:07:20|161.58|158.06|161.44|157.92|161.58|158.06|161.31|157.79|0
1646867250000|2022-03-09 23:07:30|161.72|158.2|161.85|158.33|161.85|158.33|161.72|158.2|0
1646867260000|2022-03-09 23:07:40|161.79|158.27|161.85|158.33|161.85|158.33|161.79|158.27|0
1646867270000|2022-03-09 23:07:50|161.99|158.47|161.79|158.27|161.99|158.47|161.58|158.06|0
1646867280000|2022-03-09 23:08:00|161.72|158.2|161.85|158.33|161.85|158.33|161.72|158.2|0
1646867290000|2022-03-09 23:08:10|161.72|158.2|161.72|158.2|161.72|158.2|161.72|158.2|0
1646867300000|2022-03-09 23:08:20|161.51|157.99|161.58|158.06|161.72|158.2|161.51|157.99|0
1646867310000|2022-03-09 23:08:30|161.51|157.99|161.31|157.79|161.72|158.2|161.24|157.72|0
1646867320000|2022-03-09 23:08:40|161.44|157.92|161.85|158.33|161.85|158.33|161.44|157.92|0
1646867330000|2022-03-09 23:08:50|162.12|158.6|162.19|158.67|162.19|158.67|161.99|158.47|0
1646867340000|2022-03-09 23:09:00|162.26|158.74|162.26|158.74|162.26|158.74|162.26|158.74|0
1646867350000|2022-03-09 23:09:10|162.19|158.67|162.33|158.81|162.4|158.88|162.19|158.67|0
1646867360000|2022-03-09 23:09:20|162.47|158.95|162.6|159.08|162.67|159.15|162.47|158.95|0
1646867370000|2022-03-09 23:09:30|162.74|159.22|162.53|159.01|162.74|159.22|162.33|158.81|0
1646867380000|2022-03-09 23:09:40|162.47|158.95|162.4|158.88|162.53|159.01|162.4|158.88|0
1646867390000|2022-03-09 23:09:50|162.12|158.6|161.85|158.33|162.12|158.6|161.85|158.33|0
1646867400000|2022-03-09 23:10:00|161.78|158.26|161.78|158.26|161.78|158.26|161.78|158.26|0
1646867410000|2022-03-09 23:10:10|161.99|158.47|161.99|158.47|161.99|158.47|161.92|158.4|0
1646867420000|2022-03-09 23:10:20|162.12|158.6|162.88|159.36|163.15|159.63|162.12|158.6|0
1646867430000|2022-03-09 23:10:30|163.15|159.63|163.42|159.9|163.42|159.9|163.15|159.63|0
1646867440000|2022-03-09 23:10:40|163.35|159.83|163.42|159.9|163.42|159.9|163.15|159.63|0
1646867450000|2022-03-09 23:10:50|163.7|160.18|162.67|159.15|163.7|160.18|162.67|159.15|0
1646867460000|2022-03-09 23:11:00|162.53|159.01|162.26|158.74|162.53|159.01|162.19|158.67|0
1646867470000|2022-03-09 23:11:10|162.46|158.94|163.42|159.9|163.42|159.9|162.46|158.94|0
1646867480000|2022-03-09 23:11:20|163.56|160.04|164.11|160.59|164.11|160.59|163.42|159.9|0
1646867490000|2022-03-09 23:11:30|163.97|160.45|164.04|160.52|164.04|160.52|163.97|160.45|0
1646867500000|2022-03-09 23:11:40|163.9|160.38|163.76|160.24|163.9|160.38|163.76|160.24|0
1646867510000|2022-03-09 23:11:50|163.42|159.9|163.62|160.1|163.62|160.1|163.42|159.9|0
1646867520000|2022-03-09 23:12:00|163.56|160.04|163.83|160.31|163.83|160.31|163.49|159.97|0
1646867530000|2022-03-09 23:12:10|163.76|160.24|164.11|160.59|164.11|160.59|163.76|160.24|0
1646867540000|2022-03-09 23:12:20|164.03|160.51|164.11|160.59|164.11|160.59|164.03|160.51|0
1646867550000|2022-03-09 23:12:30|164.03|160.51|163.97|160.45|164.11|160.59|163.97|160.45|0
1646867560000|2022-03-09 23:12:40|164.11|160.59|164.11|160.59|164.11|160.59|164.11|160.59|0
1646867570000|2022-03-09 23:12:50|163.97|160.45|163.97|160.45|163.97|160.45|163.97|160.45|0
1646867580000|2022-03-09 23:13:00|163.83|160.31|163.83|160.31|163.83|160.31|163.83|160.31|0
1646867600000|2022-03-09 23:13:20|163.69|160.17|163.69|160.17|163.69|160.17|163.69|160.17|0
1646867610000|2022-03-09 23:13:30|163.42|159.9|163.07|159.55|163.42|159.9|163.07|159.55|0
1646867620000|2022-03-09 23:13:40|162.94|159.42|163.07|159.55|163.07|159.55|162.94|159.42|0
1646867630000|2022-03-09 23:13:50|163.01|159.49|163.01|159.49|163.07|159.55|163.01|159.49|0
1646867640000|2022-03-09 23:14:00|162.8|159.28|163.07|159.55|163.07|159.55|162.8|159.28|0
1646867650000|2022-03-09 23:14:10|163.01|159.49|163.01|159.49|163.01|159.49|163.01|159.49|0
1646867660000|2022-03-09 23:14:20|163.07|159.55|162.87|159.35|163.07|159.55|162.87|159.35|0
1646867670000|2022-03-09 23:14:30|162.73|159.21|162.53|159.01|162.73|159.21|162.46|158.94|0
1646867680000|2022-03-09 23:14:40|162.46|158.94|162.52|159|162.73|159.21|162.39|158.87|0
1646867690000|2022-03-09 23:14:50|162.46|158.94|162.46|158.94|162.6|159.08|162.32|158.8|0
1646867700000|2022-03-09 23:15:00|162.6|159.08|162.87|159.35|163.01|159.49|162.6|159.08|0
1646867710000|2022-03-09 23:15:10|162.8|159.28|162.73|159.21|162.8|159.28|162.73|159.21|0
1646867720000|2022-03-09 23:15:20|162.93|159.41|162.66|159.14|162.93|159.41|162.6|159.08|0
1646867730000|2022-03-09 23:15:30|162.52|159|162.32|158.8|162.66|159.14|162.32|158.8|0
1646867740000|2022-03-09 23:15:40|162.11|158.59|161.78|158.26|162.11|158.59|161.78|158.26|0
1646867750000|2022-03-09 23:15:50|161.91|158.39|161.91|158.39|161.91|158.39|161.91|158.39|0
1646867760000|2022-03-09 23:16:00|162.05|158.53|161.91|158.39|162.05|158.53|161.78|158.26|0
1646867770000|2022-03-09 23:16:10|162.05|158.53|162.52|159|162.52|159|162.05|158.53|0
1646867790000|2022-03-09 23:16:30|162.46|158.94|162.25|158.73|162.46|158.94|162.25|158.73|0
1646867800000|2022-03-09 23:16:40|162.32|158.8|162.11|158.59|162.32|158.8|162.05|158.53|0
1646867810000|2022-03-09 23:16:50|161.91|158.39|161.77|158.25|161.91|158.39|161.77|158.25|0
1646867820000|2022-03-09 23:17:00|161.91|158.39|161.84|158.32|161.91|158.39|161.77|158.25|0
1646867830000|2022-03-09 23:17:10|161.91|158.39|161.77|158.25|161.91|158.39|161.64|158.12|0
1646867840000|2022-03-09 23:17:20|161.64|158.12|161.91|158.39|161.91|158.39|161.64|158.12|0
1646867850000|2022-03-09 23:17:30|161.77|158.25|161.5|157.98|161.77|158.25|161.5|157.98|0
1646867860000|2022-03-09 23:17:40|161.43|157.91|161.36|157.84|161.43|157.91|161.36|157.84|0
1646867870000|2022-03-09 23:17:50|161.64|158.12|161.77|158.25|161.84|158.32|161.64|158.12|0
1646867890000|2022-03-09 23:18:10|162.05|158.53|161.97|158.45|162.05|158.53|161.91|158.39|0
1646867900000|2022-03-09 23:18:20|161.91|158.39|161.77|158.25|161.91|158.39|161.77|158.25|0
1646867910000|2022-03-09 23:18:30|161.7|158.18|161.7|158.18|161.7|158.18|161.64|158.12|0
1646867920000|2022-03-09 23:18:40|161.64|158.12|161.84|158.32|161.84|158.32|161.64|158.12|0
1646867930000|2022-03-09 23:18:50|161.77|158.25|161.56|158.04|161.77|158.25|161.5|157.98|0
1646867940000|2022-03-09 23:19:00|161.36|157.84|161.56|158.04|161.56|158.04|161.36|157.84|0
1646867950000|2022-03-09 23:19:10|161.5|157.98|161.43|157.91|161.5|157.98|161.43|157.91|0
1646867960000|2022-03-09 23:19:20|161.63|158.11|161.5|157.98|161.63|158.11|161.36|157.84|0
1646867970000|2022-03-09 23:19:30|161.43|157.91|161.36|157.84|161.43|157.91|161.36|157.84|0
1646867980000|2022-03-09 23:19:40|161.5|157.98|161.23|157.71|161.5|157.98|161.23|157.71|0
1646867990000|2022-03-09 23:19:50|161.09|157.57|160.95|157.43|161.09|157.57|160.95|157.43|0
1646868000000|2022-03-09 23:20:00|161.09|157.57|160.88|157.36|161.09|157.57|160.82|157.3|0
1646868010000|2022-03-09 23:20:10|160.95|157.43|160.68|157.16|160.95|157.43|160.68|157.16|0
1646868020000|2022-03-09 23:20:20|160.55|157.03|160.68|157.16|160.68|157.16|160.55|157.03|0
1646868030000|2022-03-09 23:20:30|160.55|157.03|160.55|157.03|160.61|157.09|160.55|157.03|0
1646868040000|2022-03-09 23:20:40|160.68|157.16|160.68|157.16|160.82|157.3|160.68|157.16|0
1646868050000|2022-03-09 23:20:50|160.75|157.23|160.95|157.43|160.95|157.43|160.68|157.16|0
1646868060000|2022-03-09 23:21:00|161.02|157.5|161.63|158.11|161.63|158.11|161.02|157.5|0
1646868070000|2022-03-09 23:21:10|161.43|157.91|161.5|157.98|161.5|157.98|161.43|157.91|0
1646868080000|2022-03-09 23:21:20|161.36|157.84|161.42|157.9|161.5|157.98|161.36|157.84|0
1646868090000|2022-03-09 23:21:30|161.5|157.98|161.36|157.84|161.5|157.98|161.36|157.84|0
1646868100000|2022-03-09 23:21:40|161.22|157.7|161.29|157.77|161.36|157.84|161.22|157.7|0
1646868110000|2022-03-09 23:21:50|161.36|157.84|161.42|157.9|161.42|157.9|161.36|157.84|0
1646868120000|2022-03-09 23:22:00|161.36|157.84|161.49|157.97|161.49|157.97|161.36|157.84|0
1646868130000|2022-03-09 23:22:10|161.36|157.84|161.29|157.77|161.36|157.84|161.29|157.77|0
1646868140000|2022-03-09 23:22:20|161.02|157.5|160.68|157.16|161.02|157.5|160.68|157.16|0
1646868150000|2022-03-09 23:22:30|160.81|157.29|160.95|157.43|160.95|157.43|160.74|157.22|0
1646868160000|2022-03-09 23:22:40|160.81|157.29|160.81|157.29|160.81|157.29|160.68|157.16|0
1646868170000|2022-03-09 23:22:50|160.68|157.16|160.41|156.89|160.68|157.16|160.41|156.89|0
1646868180000|2022-03-09 23:23:00|160.47|156.95|160.47|156.95|160.47|156.95|160.41|156.89|0
1646868190000|2022-03-09 23:23:10|160.54|157.02|160.47|156.95|160.54|157.02|160.47|156.95|0
1646868200000|2022-03-09 23:23:20|160.14|156.62|159.86|156.34|160.14|156.62|159.86|156.34|0
1646868210000|2022-03-09 23:23:30|159.93|156.41|159.93|156.41|160|156.48|159.86|156.34|0
1646868220000|2022-03-09 23:23:40|160|156.48|159.93|156.41|160.06|156.54|159.93|156.41|0
1646868230000|2022-03-09 23:23:50|159.86|156.34|159.93|156.41|159.93|156.41|159.79|156.27|0
1646868240000|2022-03-09 23:24:00|159.86|156.34|160.13|156.61|160.13|156.61|159.86|156.34|0
1646868250000|2022-03-09 23:24:10|159.93|156.41|160.06|156.54|160.06|156.54|159.93|156.41|0
1646868260000|2022-03-09 23:24:20|160.13|156.61|160|156.48|160.13|156.61|160|156.48|0
1646868270000|2022-03-09 23:24:30|159.93|156.41|159.86|156.34|160|156.48|159.86|156.34|0
1646868280000|2022-03-09 23:24:40|160|156.48|159.46|155.94|160|156.48|159.46|155.94|0
1646868290000|2022-03-09 23:24:50|159.39|155.87|159.32|155.8|159.39|155.87|159.19|155.67|0
1646868300000|2022-03-09 23:25:00|159.39|155.87|159.46|155.94|159.46|155.94|159.32|155.8|0
1646868310000|2022-03-09 23:25:10|159.52|156|159.73|156.21|159.73|156.21|159.52|156|0
1646868320000|2022-03-09 23:25:20|159.66|156.14|159.73|156.21|159.73|156.21|159.66|156.14|0
1646868330000|2022-03-09 23:25:30|159.79|156.27|159.86|156.34|159.86|156.34|159.79|156.27|0
1646868340000|2022-03-09 23:25:40|159.73|156.21|159.59|156.07|159.79|156.27|159.59|156.07|0
1646868350000|2022-03-09 23:25:50|159.46|155.94|159.59|156.07|159.59|156.07|159.46|155.94|0
1646868360000|2022-03-09 23:26:00|159.52|156|159.46|155.94|159.52|156|159.32|155.8|0
1646868370000|2022-03-09 23:26:10|159.45|155.93|159.38|155.86|159.52|156|159.38|155.86|0
1646868380000|2022-03-09 23:26:20|159.45|155.93|159.25|155.73|159.45|155.93|159.18|155.66|0
1646868390000|2022-03-09 23:26:30|159.32|155.8|159.18|155.66|159.32|155.8|159.18|155.66|0
1646868400000|2022-03-09 23:26:40|159.38|155.86|159.18|155.66|159.38|155.86|159.18|155.66|0
1646868410000|2022-03-09 23:26:50|159.38|155.86|159.59|156.07|159.65|156.13|159.38|155.86|0
1646868420000|2022-03-09 23:27:00|159.65|156.13|159.59|156.07|159.72|156.2|159.59|156.07|0
1646868440000|2022-03-09 23:27:20|159.45|155.93|159.45|155.93|159.52|156|159.45|155.93|0
1646868450000|2022-03-09 23:27:30|159.32|155.8|159.18|155.66|159.32|155.8|159.18|155.66|0
1646868460000|2022-03-09 23:27:40|159.32|155.8|159.25|155.73|159.32|155.8|159.05|155.53|0
1646868470000|2022-03-09 23:27:50|159.32|155.8|159.59|156.07|159.59|156.07|159.32|155.8|0
1646868480000|2022-03-09 23:28:00|159.65|156.13|159.59|156.07|159.72|156.2|159.59|156.07|0
1646868490000|2022-03-09 23:28:10|159.65|156.13|159.45|155.93|159.72|156.2|159.45|155.93|0
1646868500000|2022-03-09 23:28:20|159.72|156.2|159.72|156.2|159.92|156.4|159.72|156.2|0
1646868510000|2022-03-09 23:28:30|159.99|156.47|160.13|156.61|160.13|156.61|159.92|156.4|0
1646868520000|2022-03-09 23:28:40|160.26|156.74|160.26|156.74|160.26|156.74|160.26|156.74|0
1646868530000|2022-03-09 23:28:50|160.19|156.67|160.19|156.67|160.19|156.67|160.13|156.61|0
1646868540000|2022-03-09 23:29:00|160.13|156.61|160.26|156.74|160.26|156.74|160.13|156.61|0
1646868550000|2022-03-09 23:29:10|160.19|156.67|160.19|156.67|160.19|156.67|160.19|156.67|0
1646868560000|2022-03-09 23:29:20|160.13|156.61|159.99|156.47|160.13|156.61|159.99|156.47|0
1646868570000|2022-03-09 23:29:30|160.13|156.61|160.26|156.74|160.4|156.88|160.13|156.61|0
1646868580000|2022-03-09 23:29:40|160.33|156.81|159.99|156.47|160.33|156.81|159.99|156.47|0
1646868590000|2022-03-09 23:29:50|160.06|156.54|160.06|156.54|160.13|156.61|160.06|156.54|0
1646868600000|2022-03-09 23:30:00|160.26|156.74|160.4|156.88|160.4|156.88|160.26|156.74|0
1646868610000|2022-03-09 23:30:10|160.26|156.74|160.26|156.74|160.26|156.74|160.26|156.74|0
1646868620000|2022-03-09 23:30:20|160.33|156.81|160.4|156.88|160.4|156.88|160.33|156.81|0
1646868630000|2022-03-09 23:30:30|160.46|156.94|160.53|157.01|160.53|157.01|160.46|156.94|0
1646868640000|2022-03-09 23:30:40|160.46|156.94|160.53|157.01|160.53|157.01|160.46|156.94|0
1646868650000|2022-03-09 23:30:50|160.67|157.15|160.53|157.01|160.67|157.15|160.53|157.01|0
1646868660000|2022-03-09 23:31:00|160.6|157.08|160.53|157.01|160.6|157.08|160.53|157.01|0
1646868670000|2022-03-09 23:31:10|160.4|156.88|160.53|157.01|160.53|157.01|160.32|156.8|0
1646868680000|2022-03-09 23:31:20|160.39|156.87|160.46|156.94|160.46|156.94|160.39|156.87|0
1646868690000|2022-03-09 23:31:30|160.6|157.08|160.53|157.01|160.6|157.08|160.39|156.87|0
1646868700000|2022-03-09 23:31:40|160.46|156.94|160.53|157.01|160.53|157.01|160.46|156.94|0
1646868710000|2022-03-09 23:31:50|160.32|156.8|160.32|156.8|160.32|156.8|160.32|156.8|0
1646868720000|2022-03-09 23:32:00|160.39|156.87|160.26|156.74|160.39|156.87|160.26|156.74|0
1646868730000|2022-03-09 23:32:10|160.32|156.8|160.59|157.07|160.66|157.14|160.32|156.8|0
1646868740000|2022-03-09 23:32:20|160.66|157.14|160.59|157.07|160.66|157.14|160.53|157.01|0
1646868750000|2022-03-09 23:32:30|160.53|157.01|160.66|157.14|160.66|157.14|160.53|157.01|0
1646868760000|2022-03-09 23:32:40|160.73|157.21|160.66|157.14|160.73|157.21|160.66|157.14|0
1646868770000|2022-03-09 23:32:50|160.53|157.01|160.53|157.01|160.53|157.01|160.39|156.87|0
1646868780000|2022-03-09 23:33:00|160.66|157.14|160.53|157.01|160.66|157.14|160.53|157.01|0
1646868790000|2022-03-09 23:33:10|160.59|157.07|160.46|156.94|160.66|157.14|160.46|156.94|0
1646868800000|2022-03-09 23:33:20|160.53|157.01|160.53|157.01|160.73|157.21|160.53|157.01|0
1646868810000|2022-03-09 23:33:30|160.59|157.07|160.59|157.07|160.66|157.14|160.59|157.07|0
1646868820000|2022-03-09 23:33:40|160.53|157.01|160.53|157.01|160.53|157.01|160.53|157.01|0
1646868830000|2022-03-09 23:33:50|160.59|157.07|160.53|157.01|160.66|157.14|160.53|157.01|0
1646868840000|2022-03-09 23:34:00|160.59|157.07|160.53|157.01|160.59|157.07|160.53|157.01|0
1646868850000|2022-03-09 23:34:10|160.59|157.07|160.59|157.07|160.59|157.07|160.59|157.07|0
1646868860000|2022-03-09 23:34:20|160.53|157.01|160.53|157.01|160.53|157.01|160.53|157.01|0
1646868870000|2022-03-09 23:34:30|160.59|157.07|160.46|156.94|160.66|157.14|160.46|156.94|0
1646868880000|2022-03-09 23:34:40|160.53|157.01|160.45|156.93|160.53|157.01|160.45|156.93|0
1646868890000|2022-03-09 23:34:50|160.53|157.01|160.53|157.01|160.53|157.01|160.53|157.01|0
1646868900000|2022-03-09 23:35:00|160.52|157|160.52|157|160.52|157|160.52|157|0
1646868930000|2022-03-09 23:35:30|160.45|156.93|160.45|156.93|160.45|156.93|160.45|156.93|0
1646868940000|2022-03-09 23:35:40|160.52|157|160.25|156.73|160.52|157|160.25|156.73|0
1646868950000|2022-03-09 23:35:50|160.12|156.6|160.12|156.6|160.12|156.6|160.12|156.6|0
1646868960000|2022-03-09 23:36:00|160.18|156.66|159.98|156.46|160.18|156.66|159.98|156.46|0
1646868970000|2022-03-09 23:36:10|159.71|156.19|159.44|155.92|159.71|156.19|159.44|155.92|0
1646868990000|2022-03-09 23:36:30|159.71|156.19|159.78|156.26|159.78|156.26|159.71|156.19|0
1646869000000|2022-03-09 23:36:40|159.71|156.19|159.71|156.19|159.71|156.19|159.64|156.12|0
1646869010000|2022-03-09 23:36:50|159.85|156.33|159.77|156.25|159.85|156.33|159.77|156.25|0
1646869020000|2022-03-09 23:37:00|159.85|156.33|159.57|156.05|159.85|156.33|159.57|156.05|0
1646869030000|2022-03-09 23:37:10|159.5|155.98|159.37|155.85|159.5|155.98|159.37|155.85|0
1646869040000|2022-03-09 23:37:20|159.44|155.92|159.37|155.85|159.44|155.92|159.37|155.85|0
1646869050000|2022-03-09 23:37:30|159.44|155.92|159.71|156.19|159.71|156.19|159.44|155.92|0
1646869060000|2022-03-09 23:37:40|159.57|156.05|159.64|156.12|159.71|156.19|159.57|156.05|0
1646869070000|2022-03-09 23:37:50|159.77|156.25|160.04|156.52|160.04|156.52|159.71|156.19|0
1646869080000|2022-03-09 23:38:00|160.11|156.59|160.11|156.59|160.11|156.59|160.04|156.52|0
1646869090000|2022-03-09 23:38:10|159.91|156.39|159.84|156.32|159.98|156.46|159.84|156.32|0
1646869100000|2022-03-09 23:38:20|159.98|156.46|159.98|156.46|159.98|156.46|159.98|156.46|0
1646869110000|2022-03-09 23:38:30|160.11|156.59|160.11|156.59|160.11|156.59|160.11|156.59|0
1646869120000|2022-03-09 23:38:40|160.18|156.66|160.11|156.59|160.18|156.66|160.11|156.59|0
1646869130000|2022-03-09 23:38:50|160.31|156.79|160.79|157.27|160.86|157.34|160.31|156.79|0
1646869140000|2022-03-09 23:39:00|160.93|157.41|160.79|157.27|160.93|157.41|160.79|157.27|0
1646869150000|2022-03-09 23:39:10|160.86|157.34|160.38|156.86|160.86|157.34|160.38|156.86|0
1646869160000|2022-03-09 23:39:20|160.31|156.79|160.45|156.93|160.45|156.93|160.31|156.79|0
1646869170000|2022-03-09 23:39:30|160.38|156.86|160.25|156.73|160.38|156.86|160.25|156.73|0
1646869180000|2022-03-09 23:39:40|160.31|156.79|160.18|156.66|160.31|156.79|160.18|156.66|0
1646869200000|2022-03-09 23:40:00|160.11|156.59|160.11|156.59|160.11|156.59|160.11|156.59|0
1646869210000|2022-03-09 23:40:10|160.18|156.66|160.18|156.66|160.18|156.66|160.18|156.66|0
1646869220000|2022-03-09 23:40:20|160.31|156.79|160.25|156.73|160.31|156.79|160.11|156.59|0
1646869230000|2022-03-09 23:40:30|160.18|156.66|160.18|156.66|160.25|156.73|160.18|156.66|0
1646869240000|2022-03-09 23:40:40|160.25|156.73|160.25|156.73|160.25|156.73|160.25|156.73|0
1646869250000|2022-03-09 23:40:50|160.38|156.86|160.45|156.93|160.45|156.93|160.38|156.86|0
1646869260000|2022-03-09 23:41:00|160.52|157|160.38|156.86|160.52|157|160.38|156.86|0
1646869270000|2022-03-09 23:41:10|160.25|156.73|160.25|156.73|160.25|156.73|160.25|156.73|0
1646869280000|2022-03-09 23:41:20|160.24|156.72|160.24|156.72|160.24|156.72|160.24|156.72|0
1646869290000|2022-03-09 23:41:30|160.38|156.86|160.38|156.86|160.38|156.86|160.38|156.86|0
1646869310000|2022-03-09 23:41:50|160.24|156.72|160.38|156.86|160.44|156.92|160.24|156.72|0
1646869320000|2022-03-09 23:42:00|160.11|156.59|160.11|156.59|160.11|156.59|160.11|156.59|0
1646869340000|2022-03-09 23:42:20|159.97|156.45|159.84|156.32|159.97|156.45|159.84|156.32|0
1646869350000|2022-03-09 23:42:30|159.77|156.25|159.7|156.18|159.84|156.32|159.7|156.18|0
1646869360000|2022-03-09 23:42:40|159.84|156.32|159.97|156.45|159.97|156.45|159.84|156.32|0
1646869370000|2022-03-09 23:42:50|159.9|156.38|159.97|156.45|159.97|156.45|159.9|156.38|0
1646869380000|2022-03-09 23:43:00|160.11|156.59|160.24|156.72|160.24|156.72|160.11|156.59|0
1646869400000|2022-03-09 23:43:20|160.17|156.65|160.11|156.59|160.17|156.65|160.11|156.59|0
1646869410000|2022-03-09 23:43:30|160.24|156.72|160.11|156.59|160.24|156.72|160.11|156.59|0
1646869420000|2022-03-09 23:43:40|160.17|156.65|160.24|156.72|160.24|156.72|160.17|156.65|0
1646869430000|2022-03-09 23:43:50|160.31|156.79|160.17|156.65|160.31|156.79|160.17|156.65|0
1646869440000|2022-03-09 23:44:00|160.24|156.72|160.24|156.72|160.24|156.72|160.24|156.72|0
1646869450000|2022-03-09 23:44:10|160.11|156.59|160.24|156.72|160.24|156.72|160.11|156.59|0
1646869460000|2022-03-09 23:44:20|160.38|156.86|160.38|156.86|160.38|156.86|160.38|156.86|0
1646869470000|2022-03-09 23:44:30|160.51|156.99|160.38|156.86|160.51|156.99|160.38|156.86|0
1646869480000|2022-03-09 23:44:40|160.44|156.92|160.51|156.99|160.51|156.99|160.44|156.92|0
1646869490000|2022-03-09 23:44:50|159.97|156.45|159.83|156.31|159.97|156.45|159.83|156.31|0
1646869500000|2022-03-09 23:45:00|159.9|156.38|159.83|156.31|159.9|156.38|159.76|156.24|0
1646869510000|2022-03-09 23:45:10|159.97|156.45|160.37|156.85|160.37|156.85|159.97|156.45|0
1646869520000|2022-03-09 23:45:20|160.44|156.92|160.51|156.99|160.51|156.99|160.44|156.92|0
1646869530000|2022-03-09 23:45:30|160.65|157.13|160.51|156.99|160.65|157.13|160.51|156.99|0
1646869540000|2022-03-09 23:45:40|160.37|156.85|160.44|156.92|160.44|156.92|160.37|156.85|0
1646869550000|2022-03-09 23:45:50|160.51|156.99|160.37|156.85|160.51|156.99|160.37|156.85|0
1646869560000|2022-03-09 23:46:00|160.24|156.72|160.37|156.85|160.37|156.85|160.24|156.72|0
1646869570000|2022-03-09 23:46:10|160.24|156.72|160.37|156.85|160.37|156.85|160.24|156.72|0
1646869580000|2022-03-09 23:46:20|160.3|156.78|160.3|156.78|160.37|156.85|160.24|156.72|0
1646869590000|2022-03-09 23:46:30|160.24|156.72|160.24|156.72|160.24|156.72|160.24|156.72|0
1646869600000|2022-03-09 23:46:40|160.37|156.85|160.24|156.72|160.37|156.85|160.24|156.72|0
1646869610000|2022-03-09 23:46:50|160.3|156.78|160.3|156.78|160.3|156.78|160.3|156.78|0
1646869620000|2022-03-09 23:47:00|160.51|156.99|160.44|156.92|160.51|156.99|160.37|156.85|0
1646869630000|2022-03-09 23:47:10|160.37|156.85|160.44|156.92|160.44|156.92|160.37|156.85|0
1646869640000|2022-03-09 23:47:20|160.37|156.85|160.37|156.85|160.37|156.85|160.37|156.85|0
1646869650000|2022-03-09 23:47:30|160.44|156.92|160.37|156.85|160.51|156.99|160.37|156.85|0
1646869660000|2022-03-09 23:47:40|160.24|156.72|159.96|156.44|160.24|156.72|159.96|156.44|0
1646869670000|2022-03-09 23:47:50|159.83|156.31|159.83|156.31|159.83|156.31|159.69|156.17|0
1646869680000|2022-03-09 23:48:00|159.96|156.44|160.03|156.51|160.1|156.58|159.96|156.44|0
1646869690000|2022-03-09 23:48:10|160.1|156.58|160.1|156.58|160.1|156.58|160.1|156.58|0
1646869700000|2022-03-09 23:48:20|160.24|156.72|159.96|156.44|160.24|156.72|159.96|156.44|0
1646869710000|2022-03-09 23:48:30|159.89|156.37|159.96|156.44|159.96|156.44|159.89|156.37|0
1646869720000|2022-03-09 23:48:40|159.89|156.37|159.89|156.37|159.89|156.37|159.89|156.37|0
1646869730000|2022-03-09 23:48:50|159.83|156.31|159.96|156.44|159.96|156.44|159.83|156.31|0
1646869740000|2022-03-09 23:49:00|160.1|156.58|160.1|156.58|160.1|156.58|160.1|156.58|0
1646869750000|2022-03-09 23:49:10|160.16|156.64|159.96|156.44|160.16|156.64|159.96|156.44|0
1646869760000|2022-03-09 23:49:20|160.1|156.58|159.96|156.44|160.1|156.58|159.96|156.44|0
1646869770000|2022-03-09 23:49:30|160.03|156.51|160.1|156.58|160.1|156.58|160.03|156.51|0
1646869780000|2022-03-09 23:49:40|159.83|156.31|159.96|156.44|159.96|156.44|159.83|156.31|0
1646869790000|2022-03-09 23:49:50|159.89|156.37|159.89|156.37|159.89|156.37|159.89|156.37|0
1646869800000|2022-03-09 23:50:00|159.83|156.31|159.83|156.31|159.83|156.31|159.69|156.17|0
1646869810000|2022-03-09 23:50:10|159.69|156.17|159.69|156.17|159.76|156.24|159.69|156.17|0
1646869820000|2022-03-09 23:50:20|159.56|156.04|159.56|156.04|159.56|156.04|159.56|156.04|0
1646869830000|2022-03-09 23:50:30|159.62|156.1|159.56|156.04|159.62|156.1|159.56|156.04|0
1646869840000|2022-03-09 23:50:40|159.42|155.9|159.42|155.9|159.42|155.9|159.42|155.9|0
1646869850000|2022-03-09 23:50:50|159.48|155.96|159.48|155.96|159.48|155.96|159.42|155.9|0
1646869860000|2022-03-09 23:51:00|159.35|155.83|159.28|155.76|159.35|155.83|159.28|155.76|0
1646869880000|2022-03-09 23:51:20|159.35|155.83|159.28|155.76|159.35|155.83|159.21|155.69|0
1646869890000|2022-03-09 23:51:30|159.21|155.69|159.28|155.76|159.28|155.76|159.21|155.69|0
1646869900000|2022-03-09 23:51:40|159.21|155.69|159.15|155.63|159.21|155.69|159.15|155.63|0
1646869910000|2022-03-09 23:51:50|159.01|155.49|159.01|155.49|159.01|155.49|159.01|155.49|0
1646869920000|2022-03-09 23:52:00|159.15|155.63|159.21|155.69|159.21|155.69|159.15|155.63|0
1646869930000|2022-03-09 23:52:10|159.28|155.76|159.35|155.83|159.42|155.9|159.28|155.76|0
1646869940000|2022-03-09 23:52:20|159.48|155.96|159.55|156.03|159.69|156.17|159.48|155.96|0
1646869950000|2022-03-09 23:52:30|159.21|155.69|159.15|155.63|159.21|155.69|159.15|155.63|0
1646869960000|2022-03-09 23:52:40|159.08|155.56|158.94|155.42|159.08|155.56|158.94|155.42|0
1646869970000|2022-03-09 23:52:50|159.01|155.49|159.21|155.69|159.21|155.69|159.01|155.49|0
1646869980000|2022-03-09 23:53:00|159.15|155.63|159.15|155.63|159.21|155.69|159.15|155.63|0
1646869990000|2022-03-09 23:53:10|159.21|155.69|159.28|155.76|159.28|155.76|159.01|155.49|0
1646870000000|2022-03-09 23:53:20|159.42|155.9|159.28|155.76|159.42|155.9|159.15|155.63|0
1646870010000|2022-03-09 23:53:30|159.42|155.9|159.42|155.9|159.42|155.9|159.42|155.9|0
1646870020000|2022-03-09 23:53:40|159.35|155.83|159.55|156.03|159.55|156.03|159.35|155.83|0
1646870050000|2022-03-09 23:54:10|159.69|156.17|160.09|156.57|160.09|156.57|159.69|156.17|0
1646870060000|2022-03-09 23:54:20|160.5|156.98|160.5|156.98|160.56|157.04|160.43|156.91|0
1646870070000|2022-03-09 23:54:30|160.36|156.84|160.09|156.57|160.36|156.84|160.09|156.57|0
1646870080000|2022-03-09 23:54:40|160.16|156.64|160.36|156.84|160.36|156.84|160.16|156.64|0
1646870090000|2022-03-09 23:54:50|160.5|156.98|160.5|156.98|160.5|156.98|160.5|156.98|0
1646870100000|2022-03-09 23:55:00|160.63|157.11|160.77|157.25|160.77|157.25|160.5|156.98|0
1646870110000|2022-03-09 23:55:10|160.7|157.18|160.63|157.11|160.77|157.25|160.63|157.11|0
1646870120000|2022-03-09 23:55:20|160.7|157.18|160.97|157.45|160.97|157.45|160.7|157.18|0
1646870130000|2022-03-09 23:55:30|160.9|157.38|160.9|157.38|160.9|157.38|160.9|157.38|0
1646870140000|2022-03-09 23:55:40|160.97|157.45|161.04|157.52|161.04|157.52|160.97|157.45|0
1646870150000|2022-03-09 23:55:50|160.9|157.38|161.17|157.65|161.17|157.65|160.9|157.38|0
1646870160000|2022-03-09 23:56:00|161.1|157.58|161.17|157.65|161.17|157.65|161.1|157.58|0
1646870170000|2022-03-09 23:56:10|161.04|157.52|161.17|157.65|161.17|157.65|161.04|157.52|0
1646870180000|2022-03-09 23:56:20|161.31|157.79|161.37|157.85|161.37|157.85|161.31|157.79|0
1646870190000|2022-03-09 23:56:30|161.17|157.65|160.97|157.45|161.17|157.65|160.97|157.45|0
1646870200000|2022-03-09 23:56:40|161.04|157.52|161.24|157.72|161.24|157.72|161.04|157.52|0
1646870210000|2022-03-09 23:56:50|160.97|157.45|160.97|157.45|160.97|157.45|160.9|157.38|0
1646870220000|2022-03-09 23:57:00|160.9|157.38|160.9|157.38|160.9|157.38|160.9|157.38|0
1646870230000|2022-03-09 23:57:10|160.97|157.45|160.97|157.45|160.97|157.45|160.9|157.38|0
1646870240000|2022-03-09 23:57:20|160.9|157.38|161.04|157.52|161.04|157.52|160.9|157.38|0
1646870250000|2022-03-09 23:57:30|161.17|157.65|161.1|157.58|161.17|157.65|161.04|157.52|0
1646870260000|2022-03-09 23:57:40|161.17|157.65|161.1|157.58|161.17|157.65|161.1|157.58|0
1646870270000|2022-03-09 23:57:50|161.17|157.65|161.31|157.79|161.31|157.79|161.17|157.65|0
1646870280000|2022-03-09 23:58:00|161.17|157.65|161.04|157.52|161.17|157.65|161.04|157.52|0
1646870290000|2022-03-09 23:58:10|160.96|157.44|161.1|157.58|161.1|157.58|160.9|157.38|0
1646870300000|2022-03-09 23:58:20|161.17|157.65|161.1|157.58|161.17|157.65|161.1|157.58|0
1646870310000|2022-03-09 23:58:30|161.17|157.65|161.17|157.65|161.17|157.65|161.1|157.58|0
1646870320000|2022-03-09 23:58:40|161.03|157.51|160.96|157.44|161.03|157.51|160.96|157.44|0
1646870330000|2022-03-09 23:58:50|161.03|157.51|160.9|157.38|161.1|157.58|160.9|157.38|0
1646870340000|2022-03-09 23:59:00|161.03|157.51|161.17|157.65|161.17|157.65|161.03|157.51|0
1646870350000|2022-03-09 23:59:10|161.03|157.51|161.17|157.65|161.17|157.65|161.03|157.51|0
1646870360000|2022-03-09 23:59:20|160.96|157.44|161.03|157.51|161.03|157.51|160.96|157.44|0
1646870370000|2022-03-09 23:59:30|160.96|157.44|160.96|157.44|161.03|157.51|160.96|157.44|0
1646870380000|2022-03-09 23:59:40|160.9|157.38|160.9|157.38|160.9|157.38|160.9|157.38|0
1646870390000|2022-03-09 23:59:50|161.23|157.71|161.3|157.78|161.3|157.78|161.17|157.65|0
1646870400000|2022-03-10 00:00:00|161.58|158.06|161.99|158.47|161.99|158.47|161.58|158.06|0
1646870410000|2022-03-10 00:00:10|162.53|159.01|161.98|158.46|162.53|159.01|161.71|158.19|0
1646870420000|2022-03-10 00:00:20|161.85|158.33|161.58|158.06|161.85|158.33|161.58|158.06|0
1646870430000|2022-03-10 00:00:30|161.44|157.92|161.71|158.19|161.71|158.19|161.44|157.92|0
1646870440000|2022-03-10 00:00:40|161.64|158.12|161.91|158.39|161.91|158.39|161.5|157.98|0
1646870450000|2022-03-10 00:00:50|161.85|158.33|161.85|158.33|162.05|158.53|161.71|158.19|0
1646870460000|2022-03-10 00:01:00|161.71|158.19|161.17|157.65|161.71|158.19|161.1|157.58|0
1646870470000|2022-03-10 00:01:10|160.76|157.24|160.35|156.83|160.76|157.24|160.35|156.83|0
1646870480000|2022-03-10 00:01:20|160.22|156.7|160.49|156.97|160.49|156.97|160.22|156.7|0
1646870490000|2022-03-10 00:01:30|160.35|156.83|160.08|156.56|160.42|156.9|160.08|156.56|0
1646870500000|2022-03-10 00:01:40|160.15|156.63|159.94|156.42|160.15|156.63|159.94|156.42|0
1646870510000|2022-03-10 00:01:50|160.08|156.56|159.94|156.42|160.08|156.56|159.94|156.42|0
1646870520000|2022-03-10 00:02:00|159.54|156.02|159.47|155.95|159.54|156.02|159.4|155.88|0
1646870530000|2022-03-10 00:02:10|159.54|156.02|159.47|155.95|159.54|156.02|159.47|155.95|0
1646870540000|2022-03-10 00:02:20|159.4|155.88|159.54|156.02|159.54|156.02|159.4|155.88|0
1646870550000|2022-03-10 00:02:30|159.6|156.08|160.21|156.69|160.21|156.69|159.6|156.08|0
1646870560000|2022-03-10 00:02:40|160.28|156.76|160.55|157.03|160.69|157.17|160.28|156.76|0
1646870570000|2022-03-10 00:02:50|160.69|157.17|160.62|157.1|160.69|157.17|160.62|157.1|0
1646870580000|2022-03-10 00:03:00|160.55|157.03|160.76|157.24|160.76|157.24|160.49|156.97|0
1646870590000|2022-03-10 00:03:10|160.89|157.37|160.89|157.37|160.89|157.37|160.89|157.37|0
1646870600000|2022-03-10 00:03:20|160.82|157.3|161.16|157.64|161.16|157.64|160.82|157.3|0
1646870610000|2022-03-10 00:03:30|161.03|157.51|160.89|157.37|161.03|157.51|160.89|157.37|0
1646870620000|2022-03-10 00:03:40|160.82|157.3|160.35|156.83|160.82|157.3|160.35|156.83|0
1646870630000|2022-03-10 00:03:50|160.08|156.56|160.21|156.69|160.21|156.69|160.08|156.56|0
1646870640000|2022-03-10 00:04:00|160.28|156.76|160.21|156.69|160.28|156.76|160.01|156.49|0
1646870650000|2022-03-10 00:04:10|160.35|156.83|160.35|156.83|160.35|156.83|160.21|156.69|0
1646870660000|2022-03-10 00:04:20|160.55|157.03|160.48|156.96|160.75|157.23|160.48|156.96|0
1646870670000|2022-03-10 00:04:30|160.35|156.83|160.48|156.96|160.48|156.96|160.35|156.83|0
1646870680000|2022-03-10 00:04:40|160.62|157.1|160.62|157.1|160.68|157.16|160.62|157.1|0
1646870690000|2022-03-10 00:04:50|160.55|157.03|160.35|156.83|160.55|157.03|160.35|156.83|0
1646870700000|2022-03-10 00:05:00|160.41|156.89|160.41|156.89|160.62|157.1|160.41|156.89|0
1646870710000|2022-03-10 00:05:10|160.48|156.96|160.21|156.69|160.48|156.96|160.14|156.62|0
1646870720000|2022-03-10 00:05:20|160.08|156.56|159.94|156.42|160.08|156.56|159.94|156.42|0
1646870730000|2022-03-10 00:05:30|159.8|156.28|159.94|156.42|159.94|156.42|159.8|156.28|0
1646870740000|2022-03-10 00:05:40|160|156.48|160|156.48|160.07|156.55|160|156.48|0
1646870750000|2022-03-10 00:05:50|159.87|156.35|159.67|156.15|159.87|156.35|159.67|156.15|0
1646870760000|2022-03-10 00:06:00|159.4|155.88|159.53|156.01|159.6|156.08|159.4|155.88|0
1646870770000|2022-03-10 00:06:10|159.46|155.94|159.13|155.61|159.46|155.94|159.13|155.61|0
1646870780000|2022-03-10 00:06:20|159.26|155.74|159.4|155.88|159.67|156.15|159.26|155.74|0
1646870790000|2022-03-10 00:06:30|159.26|155.74|159.4|155.88|159.4|155.88|159.26|155.74|0
1646870800000|2022-03-10 00:06:40|159.33|155.81|159.19|155.67|159.4|155.88|159.13|155.61|0
1646870810000|2022-03-10 00:06:50|159.53|156.01|159.6|156.08|159.67|156.15|159.53|156.01|0
1646870820000|2022-03-10 00:07:00|159.8|156.28|159.67|156.15|159.8|156.28|159.67|156.15|0
1646870830000|2022-03-10 00:07:10|159.6|156.08|159.67|156.15|159.67|156.15|159.53|156.01|0
1646870840000|2022-03-10 00:07:20|159.53|156.01|159.67|156.15|159.67|156.15|159.53|156.01|0
1646870850000|2022-03-10 00:07:30|159.8|156.28|159.8|156.28|159.8|156.28|159.8|156.28|0
1646870860000|2022-03-10 00:07:40|159.67|156.15|160.07|156.55|160.07|156.55|159.67|156.15|0
1646870870000|2022-03-10 00:07:50|160.21|156.69|160.14|156.62|160.21|156.69|160.07|156.55|0
1646870880000|2022-03-10 00:08:00|160.07|156.55|160.07|156.55|160.07|156.55|159.94|156.42|0
1646870890000|2022-03-10 00:08:10|160|156.48|160.14|156.62|160.14|156.62|160|156.48|0
1646870900000|2022-03-10 00:08:20|160.21|156.69|160.07|156.55|160.21|156.69|160.07|156.55|0
1646870910000|2022-03-10 00:08:30|160.41|156.89|160.34|156.82|160.41|156.89|160.34|156.82|0
1646870920000|2022-03-10 00:08:40|160.21|156.69|159.93|156.41|160.21|156.69|159.8|156.28|0
1646870930000|2022-03-10 00:08:50|160.14|156.62|160.21|156.69|160.21|156.69|160.14|156.62|0
1646870940000|2022-03-10 00:09:00|160.27|156.75|158.85|155.33|160.27|156.75|158.85|155.33|0
1646870950000|2022-03-10 00:09:10|158.99|155.47|159.53|156.01|159.53|156.01|158.99|155.47|0
1646870960000|2022-03-10 00:09:20|159.66|156.14|159.46|155.94|159.66|156.14|159.46|155.94|0
1646870970000|2022-03-10 00:09:30|159.8|156.28|160|156.48|160|156.48|159.66|156.14|0
1646870980000|2022-03-10 00:09:40|160.07|156.55|160.07|156.55|160.13|156.61|160.07|156.55|0
1646870990000|2022-03-10 00:09:50|160|156.48|160|156.48|160.07|156.55|160|156.48|0
1646871000000|2022-03-10 00:10:00|159.93|156.41|159.8|156.28|159.93|156.41|159.8|156.28|0
1646871010000|2022-03-10 00:10:10|159.93|156.41|159.93|156.41|159.93|156.41|159.86|156.34|0
1646871020000|2022-03-10 00:10:20|159.86|156.34|160.2|156.68|160.2|156.68|159.86|156.34|0
1646871030000|2022-03-10 00:10:30|160.34|156.82|160.47|156.95|160.47|156.95|160.34|156.82|0
1646871040000|2022-03-10 00:10:40|160.4|156.88|160.4|156.88|160.47|156.95|160.4|156.88|0
1646871050000|2022-03-10 00:10:50|160.54|157.02|160.34|156.82|160.54|157.02|160.34|156.82|0
1646871060000|2022-03-10 00:11:00|159.93|156.41|159.93|156.41|159.93|156.41|159.8|156.28|0
1646871080000|2022-03-10 00:11:20|160|156.48|160.27|156.75|160.27|156.75|160|156.48|0
1646871090000|2022-03-10 00:11:30|160.07|156.55|160.2|156.68|160.2|156.68|160.07|156.55|0
1646871100000|2022-03-10 00:11:40|160.07|156.55|159.86|156.34|160.13|156.61|159.86|156.34|0
1646871110000|2022-03-10 00:11:50|159.8|156.28|159.66|156.14|159.8|156.28|159.66|156.14|0
1646871120000|2022-03-10 00:12:00|159.8|156.28|159.66|156.14|159.8|156.28|159.52|156|0
1646871130000|2022-03-10 00:12:10|159.52|156|159.52|156|159.66|156.14|159.25|155.73|0
1646871140000|2022-03-10 00:12:20|159.79|156.27|159.79|156.27|159.79|156.27|159.66|156.14|0
1646871150000|2022-03-10 00:12:30|159.93|156.41|159.66|156.14|159.93|156.41|159.66|156.14|0
1646871160000|2022-03-10 00:12:40|159.59|156.07|159.66|156.14|159.79|156.27|159.59|156.07|0
1646871170000|2022-03-10 00:12:50|159.59|156.07|159.79|156.27|159.79|156.27|159.59|156.07|0
1646871180000|2022-03-10 00:13:00|159.52|156|159.39|155.87|159.52|156|159.39|155.87|0
1646871190000|2022-03-10 00:13:10|159.32|155.8|159.39|155.87|159.39|155.87|159.32|155.8|0
1646871200000|2022-03-10 00:13:20|159.45|155.93|159.45|155.93|159.45|155.93|159.45|155.93|0
1646871210000|2022-03-10 00:13:30|159.59|156.07|159.66|156.14|159.66|156.14|159.59|156.07|0
1646871220000|2022-03-10 00:13:40|159.79|156.27|159.79|156.27|159.79|156.27|159.79|156.27|0
1646871230000|2022-03-10 00:13:50|159.72|156.2|159.66|156.14|159.72|156.2|159.66|156.14|0
1646871240000|2022-03-10 00:14:00|159.59|156.07|159.52|156|159.59|156.07|159.52|156|0
1646871250000|2022-03-10 00:14:10|159.59|156.07|159.66|156.14|159.66|156.14|159.59|156.07|0
1646871260000|2022-03-10 00:14:20|159.52|156|159.52|156|159.52|156|159.52|156|0
1646871270000|2022-03-10 00:14:30|159.45|155.93|159.45|155.93|159.45|155.93|159.45|155.93|0
1646871280000|2022-03-10 00:14:40|159.52|156|159.32|155.8|159.52|156|159.25|155.73|0
1646871290000|2022-03-10 00:14:50|159.25|155.73|159.25|155.73|159.39|155.87|159.25|155.73|0
1646871300000|2022-03-10 00:15:00|159.12|155.6|159.11|155.59|159.18|155.66|158.98|155.46|0
1646871310000|2022-03-10 00:15:10|158.98|155.46|158.98|155.46|159.04|155.52|158.98|155.46|0
1646871320000|2022-03-10 00:15:20|159.11|155.59|159.04|155.52|159.11|155.59|158.98|155.46|0
1646871330000|2022-03-10 00:15:30|158.98|155.46|159.18|155.66|159.38|155.86|158.98|155.46|0
1646871340000|2022-03-10 00:15:40|159.25|155.73|159.25|155.73|159.38|155.86|159.25|155.73|0
1646871350000|2022-03-10 00:15:50|159.18|155.66|159.11|155.59|159.18|155.66|159.11|155.59|0
1646871360000|2022-03-10 00:16:00|159.18|155.66|158.71|155.19|159.25|155.73|158.71|155.19|0
1646871370000|2022-03-10 00:16:10|158.84|155.32|158.3|154.78|158.84|155.32|158.3|154.78|0
1646871380000|2022-03-10 00:16:20|158.17|154.65|158.44|154.92|158.44|154.92|158.17|154.65|0
1646871390000|2022-03-10 00:16:30|158.3|154.78|158.37|154.85|158.37|154.85|158.3|154.78|0
1646871400000|2022-03-10 00:16:40|158.44|154.92|158.44|154.92|158.57|155.05|158.44|154.92|0
1646871410000|2022-03-10 00:16:50|158.57|155.05|158.64|155.12|158.64|155.12|158.57|155.05|0
1646871420000|2022-03-10 00:17:00|158.44|154.92|158.71|155.19|158.71|155.19|158.44|154.92|0
1646871430000|2022-03-10 00:17:10|158.64|155.12|158.98|155.46|158.98|155.46|158.64|155.12|0
1646871440000|2022-03-10 00:17:20|159.38|155.86|159.18|155.66|159.38|155.86|159.18|155.66|0
1646871450000|2022-03-10 00:17:30|159.11|155.59|159.38|155.86|159.38|155.86|159.11|155.59|0
1646871460000|2022-03-10 00:17:40|159.11|155.59|159.38|155.86|159.38|155.86|159.11|155.59|0
1646871470000|2022-03-10 00:17:50|159.25|155.73|159.25|155.73|159.38|155.86|159.25|155.73|0
1646871480000|2022-03-10 00:18:00|159.11|155.59|159.38|155.86|159.38|155.86|159.11|155.59|0
1646871490000|2022-03-10 00:18:10|158.98|155.46|159.11|155.59|159.11|155.59|158.84|155.32|0
1646871500000|2022-03-10 00:18:20|159.25|155.73|159.38|155.86|159.38|155.86|159.25|155.73|0
1646871510000|2022-03-10 00:18:30|159.72|156.2|159.31|155.79|159.72|156.2|159.31|155.79|0
1646871520000|2022-03-10 00:18:40|159.38|155.86|159.24|155.72|159.38|155.86|159.11|155.59|0
1646871530000|2022-03-10 00:18:50|159.11|155.59|159.04|155.52|159.24|155.72|159.04|155.52|0
1646871540000|2022-03-10 00:19:00|158.97|155.45|159.24|155.72|159.24|155.72|158.97|155.45|0
1646871550000|2022-03-10 00:19:10|159.31|155.79|159.38|155.86|159.38|155.86|159.31|155.79|0
1646871560000|2022-03-10 00:19:20|159.65|156.13|159.51|155.99|159.65|156.13|159.51|155.99|0
1646871570000|2022-03-10 00:19:30|159.24|155.72|159.24|155.72|159.38|155.86|159.24|155.72|0
1646871580000|2022-03-10 00:19:40|159.38|155.86|159.51|155.99|159.51|155.99|159.24|155.72|0
1646871590000|2022-03-10 00:19:50|159.38|155.86|159.38|155.86|159.44|155.92|159.38|155.86|0
1646871600000|2022-03-10 00:20:00|159.51|155.99|159.31|155.79|159.51|155.99|159.31|155.79|0
1646871610000|2022-03-10 00:20:10|159.38|155.86|159.24|155.72|159.38|155.86|159.24|155.72|0
1646871620000|2022-03-10 00:20:20|159.11|155.59|159.24|155.72|159.31|155.79|159.04|155.52|0
1646871630000|2022-03-10 00:20:30|159.11|155.59|159.24|155.72|159.24|155.72|159.11|155.59|0
1646871640000|2022-03-10 00:20:40|159.38|155.86|159.58|156.06|159.71|156.19|159.38|155.86|0
1646871650000|2022-03-10 00:20:50|159.65|156.13|159.58|156.06|159.65|156.13|159.58|156.06|0
1646871660000|2022-03-10 00:21:00|159.65|156.13|159.51|155.99|159.71|156.19|159.51|155.99|0
1646871670000|2022-03-10 00:21:10|159.58|156.06|159.78|156.26|159.78|156.26|159.58|156.06|0
1646871680000|2022-03-10 00:21:20|159.92|156.4|159.92|156.4|159.98|156.46|159.92|156.4|0
1646871690000|2022-03-10 00:21:30|159.78|156.26|159.92|156.4|159.92|156.4|159.78|156.26|0
1646871700000|2022-03-10 00:21:40|159.98|156.46|160.05|156.53|160.05|156.53|159.85|156.33|0
1646871710000|2022-03-10 00:21:50|160.19|156.67|160.05|156.53|160.19|156.67|160.05|156.53|0
1646871720000|2022-03-10 00:22:00|160.12|156.6|160.25|156.73|160.25|156.73|160.05|156.53|0
1646871730000|2022-03-10 00:22:10|160.05|156.53|160.19|156.67|160.19|156.67|160.05|156.53|0
1646871740000|2022-03-10 00:22:20|160.32|156.8|160.32|156.8|160.39|156.87|160.32|156.8|0
1646871750000|2022-03-10 00:22:30|160.59|157.07|160.46|156.94|160.59|157.07|160.32|156.8|0
1646871760000|2022-03-10 00:22:40|160.32|156.8|160.46|156.94|160.46|156.94|160.32|156.8|0
1646871770000|2022-03-10 00:22:50|160.32|156.8|160.59|157.07|160.59|157.07|160.32|156.8|0
1646871780000|2022-03-10 00:23:00|160.46|156.94|161|157.48|161|157.48|160.46|156.94|0
1646871790000|2022-03-10 00:23:10|160.93|157.41|161.14|157.62|161.14|157.62|160.93|157.41|0
1646871800000|2022-03-10 00:23:20|161.2|157.68|161.27|157.75|161.41|157.89|161.2|157.68|0
1646871810000|2022-03-10 00:23:30|161.41|157.89|161.41|157.89|161.54|158.02|161.41|157.89|0
1646871820000|2022-03-10 00:23:40|161.34|157.82|161.13|157.61|161.34|157.82|161.13|157.61|0
1646871830000|2022-03-10 00:23:50|161.27|157.75|161.27|157.75|161.27|157.75|161.27|157.75|0
1646871840000|2022-03-10 00:24:00|161.41|157.89|161.41|157.89|161.54|158.02|161.27|157.75|0
1646871850000|2022-03-10 00:24:10|161.54|158.02|161.54|158.02|161.54|158.02|161.54|158.02|0
1646871860000|2022-03-10 00:24:20|161.68|158.16|161.47|157.95|161.81|158.29|161.47|157.95|0
1646871870000|2022-03-10 00:24:30|161.41|157.89|161.33|157.81|161.41|157.89|161.33|157.81|0
1646871880000|2022-03-10 00:24:40|161.27|157.75|161.13|157.61|161.33|157.81|161.13|157.61|0
1646871890000|2022-03-10 00:24:50|161.27|157.75|161.27|157.75|161.27|157.75|161.13|157.61|0
1646871900000|2022-03-10 00:25:00|161.4|157.88|161.61|158.09|161.61|158.09|161.4|157.88|0
1646871910000|2022-03-10 00:25:10|161.68|158.16|161.47|157.95|161.68|158.16|161.47|157.95|0
1646871920000|2022-03-10 00:25:20|161.54|158.02|161.68|158.16|161.68|158.16|161.54|158.02|0
1646871930000|2022-03-10 00:25:30|161.54|158.02|161.4|157.88|161.54|158.02|161.33|157.81|0
1646871940000|2022-03-10 00:25:40|161.47|157.95|161.27|157.75|161.47|157.95|161.2|157.68|0
1646871950000|2022-03-10 00:25:50|161.47|157.95|161.6|158.08|161.6|158.08|161.47|157.95|0
1646871960000|2022-03-10 00:26:00|161.54|158.02|161.54|158.02|161.54|158.02|161.54|158.02|0
1646871970000|2022-03-10 00:26:10|161.6|158.08|161.68|158.16|161.95|158.43|161.6|158.08|0
1646871980000|2022-03-10 00:26:20|161.81|158.29|161.6|158.08|161.81|158.29|161.6|158.08|0
1646871990000|2022-03-10 00:26:30|161.81|158.29|161.67|158.15|161.81|158.29|161.67|158.15|0
1646872000000|2022-03-10 00:26:40|161.74|158.22|161.74|158.22|161.81|158.29|161.74|158.22|0
1646872010000|2022-03-10 00:26:50|161.81|158.29|161.54|158.02|161.81|158.29|161.54|158.02|0
1646872020000|2022-03-10 00:27:00|161.67|158.15|161.81|158.29|161.81|158.29|161.67|158.15|0
1646872030000|2022-03-10 00:27:10|161.67|158.15|161.54|158.02|161.81|158.29|161.54|158.02|0
1646872040000|2022-03-10 00:27:20|161.47|157.95|161.67|158.15|161.67|158.15|161.47|157.95|0
1646872050000|2022-03-10 00:27:30|161.81|158.29|161.81|158.29|161.81|158.29|161.81|158.29|0
1646872060000|2022-03-10 00:27:40|161.74|158.22|161.81|158.29|161.81|158.29|161.67|158.15|0
1646872070000|2022-03-10 00:27:50|161.87|158.35|161.81|158.29|161.87|158.35|161.81|158.29|0
1646872080000|2022-03-10 00:28:00|161.95|158.43|161.74|158.22|161.95|158.43|161.74|158.22|0
1646872090000|2022-03-10 00:28:10|161.81|158.29|161.54|158.02|161.81|158.29|161.54|158.02|0
1646872100000|2022-03-10 00:28:20|161.6|158.08|161.67|158.15|161.67|158.15|161.6|158.08|0
1646872110000|2022-03-10 00:28:30|161.81|158.29|162.01|158.49|162.01|158.49|161.81|158.29|0
1646872120000|2022-03-10 00:28:40|162.08|158.56|161.74|158.22|162.08|158.56|161.74|158.22|0
1646872130000|2022-03-10 00:28:50|161.81|158.29|161.87|158.35|161.94|158.42|161.81|158.29|0
1646872140000|2022-03-10 00:29:00|161.94|158.42|161.81|158.29|161.94|158.42|161.81|158.29|0
1646872150000|2022-03-10 00:29:10|161.74|158.22|161.67|158.15|161.81|158.29|161.67|158.15|0
1646872160000|2022-03-10 00:29:20|161.4|157.88|161.53|158.01|161.53|158.01|161.4|157.88|0
1646872170000|2022-03-10 00:29:30|161.67|158.15|161.81|158.29|161.81|158.29|161.67|158.15|0
1646872180000|2022-03-10 00:29:40|161.94|158.42|161.94|158.42|161.94|158.42|161.94|158.42|0
1646872190000|2022-03-10 00:29:50|161.87|158.35|161.53|158.01|161.87|158.35|161.53|158.01|0
1646872200000|2022-03-10 00:30:00|161.4|157.88|161.4|157.88|161.53|158.01|161.4|157.88|0
1646872210000|2022-03-10 00:30:10|161.53|158.01|161.73|158.21|161.73|158.21|161.53|158.01|0
1646872220000|2022-03-10 00:30:20|161.67|158.15|161.81|158.29|161.81|158.29|161.67|158.15|0
1646872230000|2022-03-10 00:30:30|161.67|158.15|162.49|158.97|162.62|159.1|161.67|158.15|0
1646872240000|2022-03-10 00:30:40|161.94|158.42|161.53|158.01|161.94|158.42|161.53|158.01|0
1646872250000|2022-03-10 00:30:50|161.4|157.88|160.78|157.26|161.4|157.88|160.78|157.26|0
1646872260000|2022-03-10 00:31:00|160.72|157.2|160.58|157.06|160.72|157.2|160.58|157.06|0
1646872270000|2022-03-10 00:31:10|160.51|156.99|160.44|156.92|160.51|156.99|160.44|156.92|0
1646872280000|2022-03-10 00:31:20|160.51|156.99|160.99|157.47|160.99|157.47|160.51|156.99|0
1646872290000|2022-03-10 00:31:30|161.12|157.6|161.32|157.8|161.4|157.88|161.12|157.6|0
1646872300000|2022-03-10 00:31:40|161.53|158.01|161.87|158.35|161.87|158.35|161.53|158.01|0
1646872310000|2022-03-10 00:31:50|162.08|158.56|162.21|158.69|162.35|158.83|162.08|158.56|0
1646872320000|2022-03-10 00:32:00|162.35|158.83|161.73|158.21|162.35|158.83|161.73|158.21|0
1646872330000|2022-03-10 00:32:10|161.8|158.28|161.6|158.08|161.8|158.28|161.6|158.08|0
1646872340000|2022-03-10 00:32:20|161.39|157.87|161.8|158.28|161.8|158.28|161.39|157.87|0
1646872350000|2022-03-10 00:32:30|161.73|158.21|161.94|158.42|161.94|158.42|161.67|158.15|0
1646872360000|2022-03-10 00:32:40|161.87|158.35|161.87|158.35|161.94|158.42|161.87|158.35|0
1646872370000|2022-03-10 00:32:50|162.07|158.55|162.07|158.55|162.07|158.55|162.07|158.55|0
1646872380000|2022-03-10 00:33:00|162.14|158.62|162.28|158.76|162.41|158.89|162.07|158.55|0
1646872390000|2022-03-10 00:33:10|162.48|158.96|162.62|159.1|162.62|159.1|162.48|158.96|0
1646872400000|2022-03-10 00:33:20|162.48|158.96|162.48|158.96|162.48|158.96|162.41|158.89|0
1646872410000|2022-03-10 00:33:30|162.62|159.1|162.48|158.96|162.62|159.1|162.35|158.83|0
1646872420000|2022-03-10 00:33:40|162.62|159.1|162.89|159.37|162.89|159.37|162.62|159.1|0
1646872430000|2022-03-10 00:33:50|163.03|159.51|162.89|159.37|163.03|159.51|162.89|159.37|0
1646872440000|2022-03-10 00:34:00|162.76|159.24|162.89|159.37|163.03|159.51|162.76|159.24|0
1646872450000|2022-03-10 00:34:10|162.82|159.3|163.03|159.51|163.03|159.51|162.82|159.3|0
1646872460000|2022-03-10 00:34:20|162.89|159.37|163.03|159.51|163.03|159.51|162.89|159.37|0
1646872470000|2022-03-10 00:34:30|162.89|159.37|162.89|159.37|162.89|159.37|162.89|159.37|0
1646872480000|2022-03-10 00:34:40|162.76|159.24|162.35|158.83|162.76|159.24|162.35|158.83|0
1646872490000|2022-03-10 00:34:50|162.34|158.82|162.48|158.96|162.55|159.03|162.21|158.69|0
1646872500000|2022-03-10 00:35:00|162.55|159.03|162.48|158.96|162.55|159.03|162.48|158.96|0
1646872510000|2022-03-10 00:35:10|162.34|158.82|162.48|158.96|162.48|158.96|162.34|158.82|0
1646872520000|2022-03-10 00:35:20|162.41|158.89|162.14|158.62|162.41|158.89|162.14|158.62|0
1646872530000|2022-03-10 00:35:30|162.21|158.69|162.34|158.82|162.34|158.82|162.21|158.69|0
1646872540000|2022-03-10 00:35:40|162.21|158.69|162.21|158.69|162.21|158.69|162.07|158.55|0
1646872550000|2022-03-10 00:35:50|162.27|158.75|162.07|158.55|162.27|158.75|162.07|158.55|0
1646872560000|2022-03-10 00:36:00|162.21|158.69|162.27|158.75|162.48|158.96|162.21|158.69|0
1646872570000|2022-03-10 00:36:10|162.21|158.69|161.93|158.41|162.21|158.69|161.93|158.41|0
1646872580000|2022-03-10 00:36:20|162|158.48|162.07|158.55|162.07|158.55|162|158.48|0
1646872590000|2022-03-10 00:36:30|162|158.48|162.07|158.55|162.07|158.55|162|158.48|0
1646872600000|2022-03-10 00:36:40|162.21|158.69|162.21|158.69|162.21|158.69|162.21|158.69|0
1646872610000|2022-03-10 00:36:50|162.34|158.82|162.27|158.75|162.41|158.89|162.27|158.75|0
1646872620000|2022-03-10 00:37:00|162.34|158.82|162.61|159.09|162.61|159.09|162.34|158.82|0
1646872630000|2022-03-10 00:37:10|162.54|159.02|162.54|159.02|162.54|159.02|162.54|159.02|0
1646872640000|2022-03-10 00:37:20|162.34|158.82|162.34|158.82|162.34|158.82|162.34|158.82|0
1646872650000|2022-03-10 00:37:30|162.41|158.89|162.34|158.82|162.48|158.96|162.34|158.82|0
1646872660000|2022-03-10 00:37:40|162.48|158.96|162.2|158.68|162.48|158.96|162.2|158.68|0
1646872670000|2022-03-10 00:37:50|162.07|158.55|162.27|158.75|162.27|158.75|162.07|158.55|0
1646872680000|2022-03-10 00:38:00|161.93|158.41|162.07|158.55|162.07|158.55|161.93|158.41|0
1646872690000|2022-03-10 00:38:10|162|158.48|162.27|158.75|162.27|158.75|162|158.48|0
1646872700000|2022-03-10 00:38:20|162.34|158.82|162.34|158.82|162.41|158.89|162.34|158.82|0
1646872710000|2022-03-10 00:38:30|162.41|158.89|162.48|158.96|162.48|158.96|162.34|158.82|0
1646872720000|2022-03-10 00:38:40|162.61|159.09|162.61|159.09|162.61|159.09|162.61|159.09|0
1646872730000|2022-03-10 00:38:50|162.68|159.16|162.89|159.37|162.89|159.37|162.68|159.16|0
1646872740000|2022-03-10 00:39:00|162.81|159.29|163.16|159.64|163.16|159.64|162.81|159.29|0
1646872750000|2022-03-10 00:39:10|163.02|159.5|162.81|159.29|163.02|159.5|162.81|159.29|0
1646872760000|2022-03-10 00:39:20|162.75|159.23|162.75|159.23|162.75|159.23|162.61|159.09|0
1646872770000|2022-03-10 00:39:30|162.89|159.37|162.61|159.09|163.02|159.5|162.61|159.09|0
1646872780000|2022-03-10 00:39:40|162.75|159.23|162.81|159.29|162.81|159.29|162.75|159.23|0
1646872790000|2022-03-10 00:39:50|162.61|159.09|162.68|159.16|162.81|159.29|162.61|159.09|0
1646872800000|2022-03-10 00:40:00|162.75|159.23|163.02|159.5|163.16|159.64|162.75|159.23|0
1646872810000|2022-03-10 00:40:10|163.09|159.57|162.75|159.23|163.09|159.57|162.75|159.23|0
1646872820000|2022-03-10 00:40:20|162.88|159.36|162.95|159.43|162.95|159.43|162.88|159.36|0
1646872830000|2022-03-10 00:40:30|162.88|159.36|162.81|159.29|162.88|159.36|162.81|159.29|0
1646872840000|2022-03-10 00:40:40|162.88|159.36|163.02|159.5|163.02|159.5|162.88|159.36|0
1646872850000|2022-03-10 00:40:50|163.09|159.57|163.02|159.5|163.09|159.57|163.02|159.5|0
1646872860000|2022-03-10 00:41:00|162.95|159.43|162.61|159.09|162.95|159.43|162.61|159.09|0
1646872870000|2022-03-10 00:41:10|162.75|159.23|162.75|159.23|162.81|159.29|162.75|159.23|0
1646872880000|2022-03-10 00:41:20|162.54|159.02|162.54|159.02|162.61|159.09|162.54|159.02|0
1646872890000|2022-03-10 00:41:30|162.75|159.23|162.61|159.09|162.75|159.23|162.61|159.09|0
1646872900000|2022-03-10 00:41:40|162.54|159.02|162.61|159.09|162.61|159.09|162.54|159.02|0
1646872910000|2022-03-10 00:41:50|162.74|159.22|162.67|159.15|162.74|159.22|162.67|159.15|0
1646872920000|2022-03-10 00:42:00|162.81|159.29|162.81|159.29|162.95|159.43|162.74|159.22|0
1646872930000|2022-03-10 00:42:10|162.74|159.22|162.74|159.22|162.74|159.22|162.61|159.09|0
1646872940000|2022-03-10 00:42:20|162.61|159.09|162.33|158.81|162.61|159.09|162.33|158.81|0
1646872950000|2022-03-10 00:42:30|162.47|158.95|162.4|158.88|162.47|158.95|162.4|158.88|0
1646872960000|2022-03-10 00:42:40|162.47|158.95|162.26|158.74|162.47|158.95|162.26|158.74|0
1646872970000|2022-03-10 00:42:50|162.33|158.81|162.4|158.88|162.4|158.88|162.2|158.68|0
1646872980000|2022-03-10 00:43:00|162.47|158.95|162.33|158.81|162.47|158.95|162.33|158.81|0
1646872990000|2022-03-10 00:43:10|162.2|158.68|162.2|158.68|162.2|158.68|162.2|158.68|0
1646873000000|2022-03-10 00:43:20|162.33|158.81|162.4|158.88|162.47|158.95|162.33|158.81|0
1646873010000|2022-03-10 00:43:30|162.47|158.95|162.4|158.88|162.47|158.95|162.4|158.88|0
1646873020000|2022-03-10 00:43:40|162.47|158.95|162.2|158.68|162.47|158.95|162.2|158.68|0
1646873030000|2022-03-10 00:43:50|162.33|158.81|162.2|158.68|162.33|158.81|162.2|158.68|0
1646873040000|2022-03-10 00:44:00|162.12|158.6|162.06|158.54|162.12|158.6|162.06|158.54|0
1646873050000|2022-03-10 00:44:10|162.12|158.6|162.06|158.54|162.2|158.68|162.06|158.54|0
1646873060000|2022-03-10 00:44:20|161.99|158.47|161.92|158.4|161.99|158.47|161.79|158.27|0
1646873070000|2022-03-10 00:44:30|161.79|158.27|161.65|158.13|161.79|158.27|161.65|158.13|0
1646873080000|2022-03-10 00:44:40|161.79|158.27|161.85|158.33|161.85|158.33|161.79|158.27|0
1646873090000|2022-03-10 00:44:50|161.92|158.4|161.78|158.26|161.92|158.4|161.78|158.26|0
1646873100000|2022-03-10 00:45:00|161.92|158.4|161.78|158.26|161.92|158.4|161.78|158.26|0
1646873110000|2022-03-10 00:45:10|161.71|158.19|161.85|158.33|161.92|158.4|161.65|158.13|0
1646873120000|2022-03-10 00:45:20|161.78|158.26|161.3|157.78|161.78|158.26|161.3|157.78|0
1646873130000|2022-03-10 00:45:30|161.38|157.86|161.38|157.86|161.51|157.99|161.3|157.78|0
1646873140000|2022-03-10 00:45:40|161.24|157.72|161.38|157.86|161.38|157.86|161.24|157.72|0
1646873150000|2022-03-10 00:45:50|161.24|157.72|161.37|157.85|161.37|157.85|161.24|157.72|0
1646873160000|2022-03-10 00:46:00|161.44|157.92|161.17|157.65|161.44|157.92|161.1|157.58|0
1646873170000|2022-03-10 00:46:10|161.3|157.78|161.1|157.58|161.3|157.78|161.1|157.58|0
1646873180000|2022-03-10 00:46:20|160.97|157.45|161.24|157.72|161.24|157.72|160.97|157.45|0
1646873190000|2022-03-10 00:46:30|161.3|157.78|161.24|157.72|161.3|157.78|161.24|157.72|0
1646873200000|2022-03-10 00:46:40|161.3|157.78|161.44|157.92|161.44|157.92|161.3|157.78|0
1646873210000|2022-03-10 00:46:50|161.37|157.85|161.51|157.99|161.51|157.99|161.37|157.85|0
1646873220000|2022-03-10 00:47:00|161.44|157.92|161.44|157.92|161.51|157.99|161.44|157.92|0
1646873230000|2022-03-10 00:47:10|161.51|157.99|161.37|157.85|161.65|158.13|161.37|157.85|0
1646873240000|2022-03-10 00:47:20|161.44|157.92|161.24|157.72|161.44|157.92|161.24|157.72|0
1646873250000|2022-03-10 00:47:30|161.3|157.78|161.03|157.51|161.3|157.78|161.03|157.51|0
1646873260000|2022-03-10 00:47:40|160.96|157.44|160.69|157.17|160.96|157.44|160.69|157.17|0
1646873270000|2022-03-10 00:47:50|160.56|157.04|160.69|157.17|160.69|157.17|160.56|157.04|0
1646873280000|2022-03-10 00:48:00|160.83|157.31|160.56|157.04|160.89|157.37|160.56|157.04|0
1646873290000|2022-03-10 00:48:10|160.69|157.17|160.83|157.31|160.83|157.31|160.62|157.1|0
1646873300000|2022-03-10 00:48:20|160.69|157.17|160.69|157.17|160.69|157.17|160.69|157.17|0
1646873310000|2022-03-10 00:48:30|160.76|157.24|160.96|157.44|160.96|157.44|160.76|157.24|0
1646873320000|2022-03-10 00:48:40|161.1|157.58|160.89|157.37|161.1|157.58|160.89|157.37|0
1646873330000|2022-03-10 00:48:50|160.83|157.31|160.83|157.31|160.83|157.31|160.83|157.31|0
1646873340000|2022-03-10 00:49:00|160.89|157.37|160.83|157.31|160.96|157.44|160.83|157.31|0
1646873350000|2022-03-10 00:49:10|160.69|157.17|160.83|157.31|160.83|157.31|160.69|157.17|0
1646873360000|2022-03-10 00:49:20|160.76|157.24|160.69|157.17|160.83|157.31|160.69|157.17|0
1646873370000|2022-03-10 00:49:30|160.62|157.1|160.69|157.17|160.69|157.17|160.62|157.1|0
1646873380000|2022-03-10 00:49:40|160.75|157.23|160.62|157.1|160.75|157.23|160.62|157.1|0
1646873390000|2022-03-10 00:49:50|160.55|157.03|160.75|157.23|160.75|157.23|160.55|157.03|0
1646873400000|2022-03-10 00:50:00|160.83|157.31|160.69|157.17|160.83|157.31|160.69|157.17|0
1646873410000|2022-03-10 00:50:10|160.62|157.1|160.55|157.03|160.62|157.1|160.55|157.03|0
1646873420000|2022-03-10 00:50:20|160.75|157.23|160.69|157.17|160.75|157.23|160.69|157.17|0
1646873430000|2022-03-10 00:50:30|160.75|157.23|160.82|157.3|160.82|157.3|160.62|157.1|0
1646873440000|2022-03-10 00:50:40|160.55|157.03|160.62|157.1|160.62|157.1|160.48|156.96|0
1646873450000|2022-03-10 00:50:50|160.55|157.03|160.55|157.03|160.69|157.17|160.55|157.03|0
1646873460000|2022-03-10 00:51:00|160.69|157.17|160.89|157.37|160.96|157.44|160.69|157.17|0
1646873470000|2022-03-10 00:51:10|160.96|157.44|160.89|157.37|160.96|157.44|160.89|157.37|0
1646873480000|2022-03-10 00:51:20|161.1|157.58|161.16|157.64|161.16|157.64|161.09|157.57|0
1646873490000|2022-03-10 00:51:30|161.23|157.71|161.37|157.85|161.37|157.85|161.23|157.71|0
1646873500000|2022-03-10 00:51:40|161.23|157.71|161.3|157.78|161.3|157.78|161.23|157.71|0
1646873510000|2022-03-10 00:51:50|161.23|157.71|161.09|157.57|161.23|157.71|161.09|157.57|0
1646873520000|2022-03-10 00:52:00|161.23|157.71|161.23|157.71|161.37|157.85|161.23|157.71|0
1646873530000|2022-03-10 00:52:10|161.3|157.78|161.29|157.77|161.37|157.85|161.29|157.77|0
1646873540000|2022-03-10 00:52:20|161.23|157.71|161.16|157.64|161.23|157.71|161.16|157.64|0
1646873550000|2022-03-10 00:52:30|161.23|157.71|161.09|157.57|161.23|157.71|161.09|157.57|0
1646873560000|2022-03-10 00:52:40|161.23|157.71|161.16|157.64|161.23|157.71|161.16|157.64|0
1646873570000|2022-03-10 00:52:50|160.96|157.44|161.23|157.71|161.23|157.71|160.96|157.44|0
1646873580000|2022-03-10 00:53:00|161.16|157.64|161.23|157.71|161.23|157.71|161.16|157.64|0
1646873590000|2022-03-10 00:53:10|161.16|157.64|161.36|157.84|161.36|157.84|161.16|157.64|0
1646873600000|2022-03-10 00:53:20|161.29|157.77|161.29|157.77|161.29|157.77|161.23|157.71|0
1646873610000|2022-03-10 00:53:30|161.23|157.71|161.23|157.71|161.23|157.71|161.23|157.71|0
1646873620000|2022-03-10 00:53:40|161.29|157.77|161.23|157.71|161.29|157.77|161.23|157.71|0
1646873630000|2022-03-10 00:53:50|161.29|157.77|161.36|157.84|161.36|157.84|161.29|157.77|0
1646873640000|2022-03-10 00:54:00|161.29|157.77|161.23|157.71|161.29|157.77|161.23|157.71|0
1646873650000|2022-03-10 00:54:10|161.16|157.64|161.23|157.71|161.23|157.71|161.16|157.64|0
1646873660000|2022-03-10 00:54:20|161.16|157.64|161.09|157.57|161.16|157.64|161.09|157.57|0
1646873670000|2022-03-10 00:54:30|160.95|157.43|161.02|157.5|161.02|157.5|160.95|157.43|0
1646873680000|2022-03-10 00:54:40|160.95|157.43|161.02|157.5|161.09|157.57|160.95|157.43|0
1646873690000|2022-03-10 00:54:50|160.95|157.43|160.95|157.43|160.95|157.43|160.95|157.43|0
1646873700000|2022-03-10 00:55:00|161.09|157.57|161.09|157.57|161.09|157.57|161.09|157.57|0
1646873710000|2022-03-10 00:55:10|160.95|157.43|160.95|157.43|160.95|157.43|160.82|157.3|0
1646873720000|2022-03-10 00:55:20|160.82|157.3|160.95|157.43|160.95|157.43|160.82|157.3|0
1646873730000|2022-03-10 00:55:30|160.82|157.3|160.68|157.16|160.82|157.3|160.68|157.16|0
1646873740000|2022-03-10 00:55:40|160.55|157.03|160.41|156.89|160.55|157.03|160.34|156.82|0
1646873750000|2022-03-10 00:55:50|160.27|156.75|160.14|156.62|160.27|156.75|160.07|156.55|0
1646873760000|2022-03-10 00:56:00|160.2|156.68|160.82|157.3|160.82|157.3|160.2|156.68|0
1646873770000|2022-03-10 00:56:10|160.88|157.36|161.15|157.63|161.15|157.63|160.88|157.36|0
1646873780000|2022-03-10 00:56:20|161.22|157.7|161.36|157.84|161.36|157.84|161.22|157.7|0
1646873790000|2022-03-10 00:56:30|160.88|157.36|160.95|157.43|160.95|157.43|160.88|157.36|0
1646873800000|2022-03-10 00:56:40|160.82|157.3|160.95|157.43|160.95|157.43|160.82|157.3|0
1646873810000|2022-03-10 00:56:50|161.02|157.5|160.95|157.43|161.02|157.5|160.82|157.3|0
1646873820000|2022-03-10 00:57:00|160.88|157.36|160.88|157.36|160.88|157.36|160.88|157.36|0
1646873830000|2022-03-10 00:57:10|160.81|157.29|160.81|157.29|160.81|157.29|160.81|157.29|0
1646873840000|2022-03-10 00:57:20|160.61|157.09|160.61|157.09|160.61|157.09|160.61|157.09|0
1646873850000|2022-03-10 00:57:30|160.68|157.16|160.68|157.16|160.68|157.16|160.68|157.16|0
1646873860000|2022-03-10 00:57:40|160.88|157.36|161.02|157.5|161.02|157.5|160.81|157.29|0
1646873870000|2022-03-10 00:57:50|160.95|157.43|160.88|157.36|160.95|157.43|160.88|157.36|0
1646873880000|2022-03-10 00:58:00|160.95|157.43|161.01|157.49|161.09|157.57|160.81|157.29|0
1646873890000|2022-03-10 00:58:10|160.81|157.29|160.68|157.16|160.81|157.29|160.68|157.16|0
1646873900000|2022-03-10 00:58:20|160.74|157.22|160.81|157.29|160.81|157.29|160.74|157.22|0
1646873910000|2022-03-10 00:58:30|160.74|157.22|160.81|157.29|160.81|157.29|160.74|157.22|0
1646873930000|2022-03-10 00:58:50|161.01|157.49|160.95|157.43|161.01|157.49|160.95|157.43|0
1646873940000|2022-03-10 00:59:00|160.81|157.29|160.54|157.02|160.81|157.29|160.54|157.02|0
1646873950000|2022-03-10 00:59:10|160.47|156.95|160.4|156.88|160.47|156.95|160.4|156.88|0
1646873960000|2022-03-10 00:59:20|160.47|156.95|160.33|156.81|160.47|156.95|160.27|156.75|0
1646873970000|2022-03-10 00:59:30|160.4|156.88|160.27|156.75|160.4|156.88|160.27|156.75|0
1646873980000|2022-03-10 00:59:40|160.33|156.81|160.54|157.02|160.54|157.02|160.27|156.75|0
1646873990000|2022-03-10 00:59:50|160.6|157.08|160.68|157.16|160.68|157.16|160.54|157.02|0
1646874000000|2022-03-10 01:00:00|160.4|156.88|161.08|157.56|161.08|157.56|160.4|156.88|0
1646874010000|2022-03-10 01:00:10|161.22|157.7|161.08|157.56|161.22|157.7|161.08|157.56|0
1646874020000|2022-03-10 01:00:20|160.95|157.43|161.22|157.7|161.22|157.7|160.95|157.43|0
1646874030000|2022-03-10 01:00:30|161.35|157.83|161.22|157.7|161.35|157.83|161.22|157.7|0
1646874040000|2022-03-10 01:00:40|161.28|157.76|161.35|157.83|161.35|157.83|161.28|157.76|0
1646874050000|2022-03-10 01:00:50|161.28|157.76|161.42|157.9|161.42|157.9|161.28|157.76|0
1646874060000|2022-03-10 01:01:00|161.28|157.76|161.28|157.76|161.42|157.9|161.28|157.76|0
1646874070000|2022-03-10 01:01:10|161.35|157.83|161.22|157.7|161.35|157.83|161.22|157.7|0
1646874080000|2022-03-10 01:01:20|161.28|157.76|161.42|157.9|161.42|157.9|161.28|157.76|0
1646874090000|2022-03-10 01:01:30|161.49|157.97|161.28|157.76|161.49|157.97|161.28|157.76|0
1646874100000|2022-03-10 01:01:40|161.22|157.7|161.22|157.7|161.35|157.83|161.22|157.7|0
1646874110000|2022-03-10 01:01:50|161.28|157.76|161.22|157.7|161.28|157.76|161.22|157.7|0
1646874120000|2022-03-10 01:02:00|160.94|157.42|161.01|157.49|161.01|157.49|160.94|157.42|0
1646874130000|2022-03-10 01:02:10|161.08|157.56|160.67|157.15|161.08|157.56|160.67|157.15|0
1646874140000|2022-03-10 01:02:20|160.74|157.22|160.54|157.02|160.74|157.22|160.47|156.95|0
1646874150000|2022-03-10 01:02:30|160.4|156.88|160.6|157.08|160.6|157.08|160.4|156.88|0
1646874160000|2022-03-10 01:02:40|160.67|157.15|160.81|157.29|160.81|157.29|160.67|157.15|0
1646874180000|2022-03-10 01:03:00|160.67|157.15|160.67|157.15|160.74|157.22|160.67|157.15|0
1646874190000|2022-03-10 01:03:10|160.74|157.22|160.81|157.29|160.81|157.29|160.67|157.15|0
1646874200000|2022-03-10 01:03:20|160.67|157.15|160.53|157.01|160.67|157.15|160.53|157.01|0
1646874220000|2022-03-10 01:03:40|160.4|156.88|160.53|157.01|160.53|157.01|160.4|156.88|0
1646874230000|2022-03-10 01:03:50|160.46|156.94|160.4|156.88|160.46|156.94|160.4|156.88|0
1646874240000|2022-03-10 01:04:00|160.33|156.81|160.4|156.88|160.46|156.94|160.33|156.81|0
1646874250000|2022-03-10 01:04:10|160.46|156.94|160.33|156.81|160.46|156.94|160.33|156.81|0
1646874260000|2022-03-10 01:04:20|160.26|156.74|160.13|156.61|160.26|156.74|160.13|156.61|0
1646874270000|2022-03-10 01:04:30|160.06|156.54|159.72|156.2|160.06|156.54|159.72|156.2|0
1646874280000|2022-03-10 01:04:40|159.58|156.06|159.58|156.06|159.58|156.06|159.58|156.06|0
1646874290000|2022-03-10 01:04:50|159.51|155.99|159.58|156.06|159.58|156.06|159.51|155.99|0
1646874300000|2022-03-10 01:05:00|159.72|156.2|159.65|156.13|159.72|156.2|159.58|156.06|0
1646874310000|2022-03-10 01:05:10|159.85|156.33|160.13|156.61|160.13|156.61|159.78|156.26|0
1646874320000|2022-03-10 01:05:20|160.12|156.6|160.53|157.01|160.53|157.01|160.12|156.6|0
1646874330000|2022-03-10 01:05:30|160.6|157.08|160.53|157.01|160.6|157.08|160.53|157.01|0
1646874340000|2022-03-10 01:05:40|160.46|156.94|160.53|157.01|160.53|157.01|160.46|156.94|0
1646874350000|2022-03-10 01:05:50|160.46|156.94|160.4|156.88|160.46|156.94|160.4|156.88|0
1646874360000|2022-03-10 01:06:00|160.12|156.6|160.26|156.74|160.26|156.74|160.12|156.6|0
1646874370000|2022-03-10 01:06:10|160.32|156.8|160.53|157.01|160.53|157.01|160.26|156.74|0
1646874380000|2022-03-10 01:06:20|159.45|155.93|159.11|155.59|159.99|156.47|158.91|155.39|0
1646874390000|2022-03-10 01:06:30|159.04|155.52|159.04|155.52|159.04|155.52|159.04|155.52|0
1646874400000|2022-03-10 01:06:40|159.11|155.59|159.31|155.79|159.31|155.79|159.11|155.59|0
1646874410000|2022-03-10 01:06:50|159.45|155.93|159.65|156.13|159.65|156.13|159.38|155.86|0
1646874420000|2022-03-10 01:07:00|159.72|156.2|159.85|156.33|159.85|156.33|159.72|156.2|0
1646874430000|2022-03-10 01:07:10|160.26|156.74|160.39|156.87|160.39|156.87|160.19|156.67|0
1646874440000|2022-03-10 01:07:20|160.26|156.74|160.87|157.35|161.07|157.55|160.26|156.74|0
1646874450000|2022-03-10 01:07:30|161.27|157.75|160.94|157.42|161.27|157.75|160.8|157.28|0
1646874460000|2022-03-10 01:07:40|161|157.48|160.73|157.21|161.14|157.62|160.73|157.21|0
1646874470000|2022-03-10 01:07:50|160.8|157.28|161.07|157.55|161.07|157.55|160.8|157.28|0
1646874480000|2022-03-10 01:08:00|161|157.48|161.21|157.69|161.21|157.69|161|157.48|0
1646874490000|2022-03-10 01:08:10|161.48|157.96|161.75|158.23|161.75|158.23|161.48|157.96|0
1646874500000|2022-03-10 01:08:20|161.89|158.37|161.95|158.43|162.02|158.5|161.82|158.3|0
1646874510000|2022-03-10 01:08:30|162.09|158.57|161.82|158.3|162.09|158.57|161.75|158.23|0
1646874520000|2022-03-10 01:08:40|161.95|158.43|161.95|158.43|162.02|158.5|161.95|158.43|0
1646874530000|2022-03-10 01:08:50|162.02|158.5|162.02|158.5|162.09|158.57|161.89|158.37|0
1646874540000|2022-03-10 01:09:00|161.89|158.37|162.16|158.64|162.16|158.64|161.89|158.37|0
1646874550000|2022-03-10 01:09:10|162.3|158.78|162.16|158.64|162.3|158.78|162.16|158.64|0
1646874560000|2022-03-10 01:09:20|162.22|158.7|161.75|158.23|162.3|158.78|161.75|158.23|0
1646874570000|2022-03-10 01:09:30|161.89|158.37|161.89|158.37|161.89|158.37|161.75|158.23|0
1646874580000|2022-03-10 01:09:40|161.68|158.16|161.48|157.96|161.68|158.16|161.41|157.89|0
1646874590000|2022-03-10 01:09:50|161.61|158.09|161.89|158.37|161.89|158.37|161.61|158.09|0
1646874600000|2022-03-10 01:10:00|161.75|158.23|161.89|158.37|162.02|158.5|161.75|158.23|0
1646874610000|2022-03-10 01:10:10|161.81|158.29|161.88|158.36|161.88|158.36|161.75|158.23|0
1646874620000|2022-03-10 01:10:20|161.81|158.29|162.09|158.57|162.09|158.57|161.81|158.29|0
1646874630000|2022-03-10 01:10:30|162.16|158.64|162.02|158.5|162.16|158.64|161.88|158.36|0
1646874640000|2022-03-10 01:10:40|161.75|158.23|162.09|158.57|162.09|158.57|161.75|158.23|0
1646874650000|2022-03-10 01:10:50|162.02|158.5|161.88|158.36|162.02|158.5|161.88|158.36|0
1646874660000|2022-03-10 01:11:00|161.81|158.29|161.81|158.29|161.81|158.29|161.81|158.29|0
1646874670000|2022-03-10 01:11:10|161.75|158.23|161.68|158.16|161.75|158.23|161.68|158.16|0
1646874680000|2022-03-10 01:11:20|161.75|158.23|161.61|158.09|161.75|158.23|161.61|158.09|0
1646874690000|2022-03-10 01:11:30|161.75|158.23|161.61|158.09|161.88|158.36|161.61|158.09|0
1646874700000|2022-03-10 01:11:40|161.88|158.36|161.75|158.23|161.88|158.36|161.75|158.23|0
1646874710000|2022-03-10 01:11:50|161.81|158.29|161.75|158.23|161.81|158.29|161.75|158.23|0
1646874730000|2022-03-10 01:12:10|161.88|158.36|162.02|158.5|162.02|158.5|161.88|158.36|0
1646874740000|2022-03-10 01:12:20|161.88|158.36|161.88|158.36|162.02|158.5|161.88|158.36|0
1646874750000|2022-03-10 01:12:30|161.75|158.23|162.02|158.5|162.02|158.5|161.75|158.23|0
1646874760000|2022-03-10 01:12:40|161.95|158.43|162.15|158.63|162.15|158.63|161.95|158.43|0
1646874770000|2022-03-10 01:12:50|162.02|158.5|161.61|158.09|162.08|158.56|161.61|158.09|0
1646874780000|2022-03-10 01:13:00|161.47|157.95|161.74|158.22|161.74|158.22|161.47|157.95|0
1646874790000|2022-03-10 01:13:10|161.88|158.36|162.49|158.97|162.49|158.97|161.88|158.36|0
1646874800000|2022-03-10 01:13:20|162.43|158.91|162.43|158.91|162.43|158.91|162.36|158.84|0
1646874810000|2022-03-10 01:13:30|162.49|158.97|162.43|158.91|162.49|158.97|162.36|158.84|0
1646874820000|2022-03-10 01:13:40|162.56|159.04|162.49|158.97|162.56|159.04|162.49|158.97|0
1646874830000|2022-03-10 01:13:50|162.56|159.04|162.7|159.18|162.7|159.18|162.56|159.04|0
1646874840000|2022-03-10 01:14:00|162.56|159.04|162.56|159.04|162.56|159.04|162.56|159.04|0
1646874850000|2022-03-10 01:14:10|162.49|158.97|162.15|158.63|162.49|158.97|162.08|158.56|0
1646874860000|2022-03-10 01:14:20|162.22|158.7|162.15|158.63|162.22|158.7|162.15|158.63|0
1646874870000|2022-03-10 01:14:30|162.02|158.5|162.02|158.5|162.02|158.5|162.02|158.5|0
1646874880000|2022-03-10 01:14:40|162.01|158.49|162.01|158.49|162.15|158.63|162.01|158.49|0
1646874900000|2022-03-10 01:15:00|162.08|158.56|162.01|158.49|162.08|158.56|161.74|158.22|0
1646874910000|2022-03-10 01:15:10|162.22|158.7|162.08|158.56|162.29|158.77|162.08|158.56|0
1646874920000|2022-03-10 01:15:20|162.01|158.49|161.94|158.42|162.01|158.49|161.88|158.36|0
1646874930000|2022-03-10 01:15:30|162.01|158.49|161.81|158.29|162.01|158.49|161.81|158.29|0
1646874940000|2022-03-10 01:15:40|161.6|158.08|161.6|158.08|161.67|158.15|161.47|157.95|0
1646874950000|2022-03-10 01:15:50|161.47|157.95|161.6|158.08|161.67|158.15|161.47|157.95|0
1646874960000|2022-03-10 01:16:00|161.53|158.01|161.33|157.81|161.53|158.01|161.33|157.81|0
1646874970000|2022-03-10 01:16:10|161.47|157.95|161.88|158.36|161.88|158.36|161.47|157.95|0
1646874980000|2022-03-10 01:16:20|161.6|158.08|161.74|158.22|161.81|158.29|161.6|158.08|0
1646874990000|2022-03-10 01:16:30|161.67|158.15|161.67|158.15|161.74|158.22|161.67|158.15|0
1646875000000|2022-03-10 01:16:40|161.53|158.01|161.47|157.95|161.53|158.01|161.47|157.95|0
1646875010000|2022-03-10 01:16:50|161.33|157.81|161.47|157.95|161.47|157.95|161.33|157.81|0
1646875020000|2022-03-10 01:17:00|161.33|157.81|161.33|157.81|161.47|157.95|161.33|157.81|0
1646875030000|2022-03-10 01:17:10|161.53|158.01|161.53|158.01|161.53|158.01|161.53|158.01|0
1646875040000|2022-03-10 01:17:20|161.74|158.22|161.6|158.08|161.74|158.22|161.6|158.08|0
1646875050000|2022-03-10 01:17:30|161.4|157.88|161.33|157.81|161.47|157.95|161.33|157.81|0
1646875060000|2022-03-10 01:17:40|161.39|157.87|161.39|157.87|161.39|157.87|161.33|157.81|0
1646875070000|2022-03-10 01:17:50|161.47|157.95|161.53|158.01|161.53|158.01|161.33|157.81|0
1646875080000|2022-03-10 01:18:00|161.6|158.08|161.33|157.81|161.6|158.08|161.33|157.81|0
1646875090000|2022-03-10 01:18:10|161.46|157.94|161.19|157.67|161.46|157.94|161.06|157.54|0
1646875100000|2022-03-10 01:18:20|161.33|157.81|161.6|158.08|161.6|158.08|161.26|157.74|0
1646875110000|2022-03-10 01:18:30|161.67|158.15|161.87|158.35|161.87|158.35|161.6|158.08|0
1646875120000|2022-03-10 01:18:40|161.6|158.08|161.46|157.94|161.6|158.08|161.46|157.94|0
1646875140000|2022-03-10 01:19:00|161.06|157.54|160.92|157.4|161.12|157.6|160.92|157.4|0
1646875150000|2022-03-10 01:19:10|160.51|156.99|160.65|157.13|160.78|157.26|160.51|156.99|0
1646875160000|2022-03-10 01:19:20|160.58|157.06|160.51|156.99|160.65|157.13|160.51|156.99|0
1646875170000|2022-03-10 01:19:30|160.38|156.86|160.38|156.86|160.51|156.99|160.38|156.86|0
1646875180000|2022-03-10 01:19:40|160.44|156.92|160.71|157.19|160.71|157.19|160.44|156.92|0
1646875190000|2022-03-10 01:19:50|160.78|157.26|160.65|157.13|160.78|157.26|160.65|157.13|0
1646875200000|2022-03-10 01:20:00|160.78|157.26|160.98|157.46|161.05|157.53|160.78|157.26|0
1646875210000|2022-03-10 01:20:10|161.05|157.53|161.05|157.53|161.12|157.6|161.05|157.53|0
1646875220000|2022-03-10 01:20:20|160.98|157.46|161.33|157.81|161.33|157.81|160.92|157.4|0
1646875230000|2022-03-10 01:20:30|161.19|157.67|161.05|157.53|161.25|157.73|160.98|157.46|0
1646875240000|2022-03-10 01:20:40|160.92|157.4|160.71|157.19|160.92|157.4|160.71|157.19|0
1646875250000|2022-03-10 01:20:50|160.65|157.13|160.51|156.99|160.65|157.13|160.51|156.99|0
1646875260000|2022-03-10 01:21:00|160.44|156.92|160.44|156.92|160.44|156.92|160.3|156.78|0
1646875270000|2022-03-10 01:21:10|160.51|156.99|160.03|156.51|160.51|156.99|160.03|156.51|0
1646875280000|2022-03-10 01:21:20|160.1|156.58|160.44|156.92|160.44|156.92|160.1|156.58|0
1646875290000|2022-03-10 01:21:30|160.37|156.85|160.37|156.85|160.37|156.85|160.37|156.85|0
1646875300000|2022-03-10 01:21:40|160.1|156.58|160.17|156.65|160.17|156.65|160.1|156.58|0
1646875310000|2022-03-10 01:21:50|160.17|156.65|160.1|156.58|160.17|156.65|160.1|156.58|0
1646875320000|2022-03-10 01:22:00|160.3|156.78|160.03|156.51|160.3|156.78|159.97|156.45|0
1646875330000|2022-03-10 01:22:10|159.97|156.45|160.24|156.72|160.37|156.85|159.97|156.45|0
1646875340000|2022-03-10 01:22:20|160.44|156.92|160.51|156.99|160.51|156.99|160.37|156.85|0
1646875350000|2022-03-10 01:22:30|160.44|156.92|160.44|156.92|160.51|156.99|160.44|156.92|0
1646875360000|2022-03-10 01:22:40|160.78|157.26|160.78|157.26|160.84|157.32|160.71|157.19|0
1646875370000|2022-03-10 01:22:50|160.64|157.12|160.84|157.32|160.91|157.39|160.64|157.12|0
1646875380000|2022-03-10 01:23:00|160.91|157.39|161.32|157.8|161.32|157.8|160.91|157.39|0
1646875390000|2022-03-10 01:23:10|161.25|157.73|161.11|157.59|161.25|157.73|161.11|157.59|0
1646875400000|2022-03-10 01:23:20|161.05|157.53|161.05|157.53|161.19|157.67|161.05|157.53|0
1646875410000|2022-03-10 01:23:30|161.19|157.67|161.11|157.59|161.39|157.87|161.11|157.59|0
1646875420000|2022-03-10 01:23:40|161.18|157.66|161.18|157.66|161.18|157.66|161.11|157.59|0
1646875430000|2022-03-10 01:23:50|161.05|157.53|161.18|157.66|161.18|157.66|161.05|157.53|0
1646875440000|2022-03-10 01:24:00|161.11|157.59|161.46|157.94|161.46|157.94|161.11|157.59|0
1646875450000|2022-03-10 01:24:10|161.66|158.14|161.52|158|161.66|158.14|161.52|158|0
1646875460000|2022-03-10 01:24:20|161.46|157.94|161.73|158.21|161.73|158.21|161.46|157.94|0
1646875470000|2022-03-10 01:24:30|161.59|158.07|161.66|158.14|161.73|158.21|161.59|158.07|0
1646875480000|2022-03-10 01:24:40|161.52|158|161.18|157.66|161.52|158|161.18|157.66|0
1646875490000|2022-03-10 01:24:50|161.25|157.73|161.18|157.66|161.25|157.73|161.18|157.66|0
1646875500000|2022-03-10 01:25:00|161.05|157.53|161.73|158.21|161.73|158.21|160.91|157.39|0
1646875510000|2022-03-10 01:25:10|161.66|158.14|161.25|157.73|161.66|158.14|161.25|157.73|0
1646875520000|2022-03-10 01:25:20|161.32|157.8|161.45|157.93|161.45|157.93|161.32|157.8|0
1646875530000|2022-03-10 01:25:30|161.32|157.8|161.45|157.93|161.45|157.93|161.32|157.8|0
1646875540000|2022-03-10 01:25:40|161.66|158.14|161.79|158.27|161.79|158.27|161.66|158.14|0
1646875550000|2022-03-10 01:25:50|161.73|158.21|162|158.48|162|158.48|161.73|158.21|0
1646875560000|2022-03-10 01:26:00|161.79|158.27|161.79|158.27|161.79|158.27|161.73|158.21|0
1646875570000|2022-03-10 01:26:10|161.86|158.34|161.93|158.41|161.93|158.41|161.73|158.21|0
1646875580000|2022-03-10 01:26:20|161.86|158.34|161.86|158.34|162|158.48|161.86|158.34|0
1646875590000|2022-03-10 01:26:30|161.79|158.27|161.73|158.21|161.79|158.27|161.73|158.21|0
1646875600000|2022-03-10 01:26:40|161.86|158.34|161.79|158.27|161.86|158.34|161.73|158.21|0
1646875610000|2022-03-10 01:26:50|162|158.48|162|158.48|162|158.48|161.72|158.2|0
1646875620000|2022-03-10 01:27:00|161.93|158.41|162|158.48|162.06|158.54|161.72|158.2|0
1646875630000|2022-03-10 01:27:10|161.93|158.41|161.86|158.34|161.93|158.41|161.86|158.34|0
1646875640000|2022-03-10 01:27:20|161.93|158.41|161.93|158.41|161.93|158.41|161.93|158.41|0
1646875650000|2022-03-10 01:27:30|161.86|158.34|161.86|158.34|161.93|158.41|161.86|158.34|0
1646875660000|2022-03-10 01:27:40|161.79|158.27|161.93|158.41|161.93|158.41|161.79|158.27|0
1646875670000|2022-03-10 01:27:50|162|158.48|162|158.48|162|158.48|161.93|158.41|0
1646875680000|2022-03-10 01:28:00|161.93|158.41|161.86|158.34|161.93|158.41|161.86|158.34|0
1646875690000|2022-03-10 01:28:10|161.92|158.4|162|158.48|162|158.48|161.86|158.34|0
1646875700000|2022-03-10 01:28:20|162.06|158.54|162.13|158.61|162.13|158.61|162.06|158.54|0
1646875710000|2022-03-10 01:28:30|162.27|158.75|162.27|158.75|162.27|158.75|162.27|158.75|0
1646875720000|2022-03-10 01:28:40|162.33|158.81|162.27|158.75|162.4|158.88|162.27|158.75|0
1646875730000|2022-03-10 01:28:50|162.2|158.68|162.4|158.88|162.4|158.88|162.2|158.68|0
1646875740000|2022-03-10 01:29:00|162.47|158.95|162.27|158.75|162.47|158.95|162.27|158.75|0
1646875750000|2022-03-10 01:29:10|162.2|158.68|162.27|158.75|162.27|158.75|162.2|158.68|0
1646875760000|2022-03-10 01:29:20|162.2|158.68|161.58|158.06|162.2|158.68|161.58|158.06|0
1646875770000|2022-03-10 01:29:30|161.45|157.93|161.45|157.93|161.45|157.93|161.18|157.66|0
1646875780000|2022-03-10 01:29:40|161.58|158.06|161.65|158.13|161.72|158.2|161.58|158.06|0
1646875790000|2022-03-10 01:29:50|161.72|158.2|161.38|157.86|161.79|158.27|161.38|157.86|0
1646875800000|2022-03-10 01:30:00|161.31|157.79|161.24|157.72|161.51|157.99|161.24|157.72|0
1646875810000|2022-03-10 01:30:10|161.31|157.79|161.31|157.79|161.45|157.93|161.31|157.79|0
1646875820000|2022-03-10 01:30:20|161.24|157.72|161.04|157.52|161.38|157.86|161.04|157.52|0
1646875830000|2022-03-10 01:30:30|160.63|157.11|160.7|157.18|161.04|157.52|160.63|157.11|0
1646875840000|2022-03-10 01:30:40|160.77|157.25|160.83|157.31|160.83|157.31|160.7|157.18|0
1646875850000|2022-03-10 01:30:50|160.63|157.11|160.36|156.84|160.63|157.11|160.36|156.84|0
1646875860000|2022-03-10 01:31:00|160.42|156.9|159.48|155.96|160.42|156.9|159.48|155.96|0
1646875870000|2022-03-10 01:31:10|159.55|156.03|159.41|155.89|159.55|156.03|159.28|155.76|0
1646875880000|2022-03-10 01:31:20|159.61|156.09|159.68|156.16|159.68|156.16|159.41|155.89|0
1646875890000|2022-03-10 01:31:30|160.15|156.63|160.49|156.97|160.56|157.04|160.15|156.63|0
1646875900000|2022-03-10 01:31:40|160.36|156.84|160.36|156.84|160.36|156.84|160.22|156.7|0
1646875910000|2022-03-10 01:31:50|160.29|156.77|159.68|156.16|160.29|156.77|159.55|156.03|0
1646875920000|2022-03-10 01:32:00|159.41|155.89|159.68|156.16|159.68|156.16|159|155.48|0
1646875930000|2022-03-10 01:32:10|159.34|155.82|159.14|155.62|159.34|155.82|159.14|155.62|0
1646875940000|2022-03-10 01:32:20|159.07|155.55|159.41|155.89|159.41|155.89|159|155.48|0
1646875950000|2022-03-10 01:32:30|159.68|156.16|159.47|155.95|159.68|156.16|159.47|155.95|0
1646875960000|2022-03-10 01:32:40|159.88|156.36|159.41|155.89|159.88|156.36|159.41|155.89|0
1646875970000|2022-03-10 01:32:50|159.68|156.16|159.74|156.22|159.74|156.22|159.54|156.02|0
1646875980000|2022-03-10 01:33:00|159.61|156.09|159.41|155.89|159.61|156.09|159.41|155.89|0
1646875990000|2022-03-10 01:33:10|159.14|155.62|159.27|155.75|159.27|155.75|159.14|155.62|0
1646876000000|2022-03-10 01:33:20|159.54|156.02|159.74|156.22|159.81|156.29|159.54|156.02|0
1646876010000|2022-03-10 01:33:30|159.81|156.29|159.81|156.29|160.08|156.56|159.81|156.29|0
1646876020000|2022-03-10 01:33:40|159.68|156.16|159.41|155.89|159.68|156.16|159|155.48|0
1646876030000|2022-03-10 01:33:50|159|155.48|159.41|155.89|159.41|155.89|159|155.48|0
1646876040000|2022-03-10 01:34:00|159.27|155.75|159.34|155.82|159.34|155.82|159.2|155.68|0
1646876050000|2022-03-10 01:34:10|159.81|156.29|159.54|156.02|159.95|156.43|159.54|156.02|0
1646876060000|2022-03-10 01:34:20|159.81|156.29|159.34|155.82|159.81|156.29|159.34|155.82|0
1646876070000|2022-03-10 01:34:30|159.27|155.75|159.34|155.82|159.34|155.82|159.07|155.55|0
1646876080000|2022-03-10 01:34:40|159.27|155.75|159.47|155.95|159.47|155.95|159.27|155.75|0
1646876090000|2022-03-10 01:34:50|159.41|155.89|159|155.48|159.41|155.89|159|155.48|0
1646876100000|2022-03-10 01:35:00|159.27|155.75|159.61|156.09|159.61|156.09|159.27|155.75|0
1646876110000|2022-03-10 01:35:10|159.27|155.75|158.93|155.41|159.34|155.82|158.93|155.41|0
1646876120000|2022-03-10 01:35:20|158.73|155.21|158.87|155.35|158.87|155.35|158.6|155.08|0
1646876130000|2022-03-10 01:35:30|159|155.48|158.73|155.21|159.13|155.61|158.73|155.21|0
1646876140000|2022-03-10 01:35:40|157.79|154.27|157.32|153.8|157.79|154.27|157.32|153.8|0
1646876150000|2022-03-10 01:35:50|156.72|153.2|156.05|152.53|156.85|153.33|156.05|152.53|0
1646876160000|2022-03-10 01:36:00|155.78|152.26|155.51|151.99|155.84|152.32|155.38|151.86|0
1646876170000|2022-03-10 01:36:10|155.38|151.86|155.51|151.99|155.51|151.99|155.38|151.86|0
1646876180000|2022-03-10 01:36:20|155.44|151.92|155.91|152.39|155.91|152.39|155.38|151.86|0
1646876190000|2022-03-10 01:36:30|155.44|151.92|156.05|152.53|156.05|152.53|155.44|151.92|0
1646876200000|2022-03-10 01:36:40|155.91|152.39|155.78|152.26|156.31|152.79|155.78|152.26|0
1646876210000|2022-03-10 01:36:50|156.11|152.59|156.05|152.53|156.11|152.59|156.05|152.53|0
1646876220000|2022-03-10 01:37:00|156.18|152.66|156.45|152.93|156.45|152.93|156.18|152.66|0
1646876230000|2022-03-10 01:37:10|156.51|152.99|156.45|152.93|156.58|153.06|156.45|152.93|0
1646876240000|2022-03-10 01:37:20|156.58|153.06|156.85|153.33|156.85|153.33|156.45|152.93|0
1646876250000|2022-03-10 01:37:30|156.64|153.12|156.85|153.33|156.85|153.33|156.64|153.12|0
1646876260000|2022-03-10 01:37:40|156.78|153.26|156.64|153.12|156.85|153.33|156.64|153.12|0
1646876270000|2022-03-10 01:37:50|156.71|153.19|156.71|153.19|156.85|153.33|156.71|153.19|0
1646876280000|2022-03-10 01:38:00|156.58|153.06|156.85|153.33|156.85|153.33|156.58|153.06|0
1646876290000|2022-03-10 01:38:10|157.11|153.59|156.98|153.46|157.11|153.59|156.85|153.33|0
1646876300000|2022-03-10 01:38:20|156.91|153.39|156.85|153.33|157.04|153.52|156.85|153.33|0
1646876310000|2022-03-10 01:38:30|156.58|153.06|156.37|152.85|156.64|153.12|156.37|152.85|0
1646876320000|2022-03-10 01:38:40|156.24|152.72|156.44|152.92|156.44|152.92|156.24|152.72|0
1646876330000|2022-03-10 01:38:50|156.31|152.79|156.04|152.52|156.31|152.79|156.04|152.52|0
1646876340000|2022-03-10 01:39:00|155.78|152.26|155.51|151.99|155.91|152.39|155.51|151.99|0
1646876350000|2022-03-10 01:39:10|155.57|152.05|155.44|151.92|155.57|152.05|155.44|151.92|0
1646876360000|2022-03-10 01:39:20|155.51|151.99|155.44|151.92|155.51|151.99|155.44|151.92|0
1646876370000|2022-03-10 01:39:30|155.64|152.12|155.64|152.12|156.04|152.52|155.64|152.12|0
1646876380000|2022-03-10 01:39:40|156.24|152.72|155.91|152.39|156.24|152.72|155.91|152.39|0
1646876390000|2022-03-10 01:39:50|156.11|152.59|155.91|152.39|156.11|152.59|155.91|152.39|0
1646876400000|2022-03-10 01:40:00|155.97|152.45|156.24|152.72|156.24|152.72|155.97|152.45|0
1646876410000|2022-03-10 01:40:10|156.31|152.79|156.1|152.58|156.44|152.92|156.1|152.58|0
1646876420000|2022-03-10 01:40:20|156.17|152.65|156.17|152.65|156.17|152.65|156.17|152.65|0
1646876430000|2022-03-10 01:40:30|155.91|152.39|156.17|152.65|156.17|152.65|155.91|152.39|0
1646876440000|2022-03-10 01:40:40|156.1|152.58|156.17|152.65|156.17|152.65|155.97|152.45|0
1646876450000|2022-03-10 01:40:50|156.31|152.79|156.37|152.85|156.44|152.92|156.31|152.79|0
1646876460000|2022-03-10 01:41:00|156.44|152.92|156.31|152.79|156.44|152.92|156.1|152.58|0
1646876470000|2022-03-10 01:41:10|156.44|152.92|156.37|152.85|156.44|152.92|156.37|152.85|0
1646876480000|2022-03-10 01:41:20|156.17|152.65|156.04|152.52|156.17|152.65|156.04|152.52|0
1646876490000|2022-03-10 01:41:30|155.97|152.45|156.17|152.65|156.17|152.65|155.91|152.39|0
1646876500000|2022-03-10 01:41:40|156.31|152.79|156.31|152.79|156.31|152.79|156.17|152.65|0
1646876510000|2022-03-10 01:41:50|156.17|152.65|156.31|152.79|156.31|152.79|156.17|152.65|0
1646876520000|2022-03-10 01:42:00|156.17|152.65|156.44|152.92|156.44|152.92|156.17|152.65|0
1646876530000|2022-03-10 01:42:10|156.71|153.19|156.57|153.05|156.84|153.32|156.57|153.05|0
1646876540000|2022-03-10 01:42:20|156.5|152.98|156.71|153.19|156.71|153.19|156.5|152.98|0
1646876550000|2022-03-10 01:42:30|156.57|153.05|156.57|153.05|156.64|153.12|156.57|153.05|0
1646876560000|2022-03-10 01:42:40|156.44|152.92|156.44|152.92|156.5|152.98|156.3|152.78|0
1646876570000|2022-03-10 01:42:50|156.37|152.85|156.37|152.85|156.37|152.85|156.37|152.85|0
1646876580000|2022-03-10 01:43:00|156.44|152.92|156.44|152.92|156.44|152.92|156.44|152.92|0
1646876590000|2022-03-10 01:43:10|156.5|152.98|156.5|152.98|156.5|152.98|156.5|152.98|0
1646876600000|2022-03-10 01:43:20|156.57|153.05|156.3|152.78|156.57|153.05|156.23|152.71|0
1646876610000|2022-03-10 01:43:30|156.37|152.85|156.44|152.92|156.44|152.92|156.3|152.78|0
1646876620000|2022-03-10 01:43:40|156.37|152.85|156.44|152.92|156.44|152.92|156.37|152.85|0
1646876630000|2022-03-10 01:43:50|156.37|152.85|156.17|152.65|156.37|152.85|156.17|152.65|0
1646876640000|2022-03-10 01:44:00|156.23|152.71|156.04|152.52|156.3|152.78|155.9|152.38|0
1646876650000|2022-03-10 01:44:10|156.17|152.65|156.17|152.65|156.17|152.65|156.1|152.58|0
1646876660000|2022-03-10 01:44:20|156.03|152.51|156.17|152.65|156.17|152.65|156.03|152.51|0
1646876670000|2022-03-10 01:44:30|156.3|152.78|156.1|152.58|156.3|152.78|156.03|152.51|0
1646876680000|2022-03-10 01:44:40|156.03|152.51|156.3|152.78|156.3|152.78|156.03|152.51|0
1646876690000|2022-03-10 01:44:50|156.37|152.85|156.57|153.05|156.57|153.05|156.37|152.85|0
1646876700000|2022-03-10 01:45:00|156.63|153.11|156.57|153.05|156.7|153.18|156.57|153.05|0
1646876710000|2022-03-10 01:45:10|156.63|153.11|156.97|153.45|157.1|153.58|156.63|153.11|0
1646876720000|2022-03-10 01:45:20|157.1|153.58|157.51|153.99|157.64|154.12|157.1|153.58|0
1646876730000|2022-03-10 01:45:30|157.37|153.85|157.51|153.99|157.51|153.99|157.24|153.72|0
1646876740000|2022-03-10 01:45:40|157.37|153.85|157.37|153.85|157.44|153.92|157.37|153.85|0
1646876750000|2022-03-10 01:45:50|157.3|153.78|157.3|153.78|157.5|153.98|157.3|153.78|0
1646876760000|2022-03-10 01:46:00|157.24|153.72|157.24|153.72|157.24|153.72|157.17|153.65|0
1646876770000|2022-03-10 01:46:10|157.37|153.85|157.43|153.91|157.5|153.98|157.37|153.85|0
1646876780000|2022-03-10 01:46:20|157.57|154.05|157.37|153.85|157.57|154.05|157.37|153.85|0
1646876790000|2022-03-10 01:46:30|157.43|153.91|157.37|153.85|157.43|153.91|157.37|153.85|0
1646876800000|2022-03-10 01:46:40|157.5|153.98|157.5|153.98|157.5|153.98|157.5|153.98|0
1646876810000|2022-03-10 01:46:50|157.37|153.85|157.77|154.25|157.77|154.25|157.24|153.72|0
1646876820000|2022-03-10 01:47:00|157.84|154.32|157.77|154.25|157.84|154.32|157.7|154.18|0
1646876830000|2022-03-10 01:47:10|157.7|154.18|157.64|154.12|157.7|154.18|157.64|154.12|0
1646876840000|2022-03-10 01:47:20|157.5|153.98|157.77|154.25|157.77|154.25|157.5|153.98|0
1646876850000|2022-03-10 01:47:30|157.64|154.12|157.3|153.78|157.64|154.12|157.23|153.71|0
1646876860000|2022-03-10 01:47:40|157.5|153.98|157.5|153.98|157.64|154.12|157.5|153.98|0
1646876870000|2022-03-10 01:47:50|157.57|154.05|157.5|153.98|157.64|154.12|157.5|153.98|0
1646876880000|2022-03-10 01:48:00|157.64|154.12|157.57|154.05|157.64|154.12|157.57|154.05|0
1646876890000|2022-03-10 01:48:10|157.5|153.98|157.57|154.05|157.57|154.05|157.37|153.85|0
1646876900000|2022-03-10 01:48:20|157.5|153.98|157.57|154.05|157.57|154.05|157.5|153.98|0
1646876910000|2022-03-10 01:48:30|157.64|154.12|157.57|154.05|157.64|154.12|157.5|153.98|0
1646876920000|2022-03-10 01:48:40|157.64|154.12|158.17|154.65|158.17|154.65|157.5|153.98|0
1646876930000|2022-03-10 01:48:50|158.24|154.72|158.17|154.65|158.24|154.72|158.17|154.65|0
1646876940000|2022-03-10 01:49:00|158.24|154.72|158.17|154.65|158.24|154.72|158.17|154.65|0
1646876950000|2022-03-10 01:49:10|158.24|154.72|158.31|154.79|158.31|154.79|158.1|154.58|0
1646876960000|2022-03-10 01:49:20|158.24|154.72|158.24|154.72|158.31|154.79|158.24|154.72|0
1646876980000|2022-03-10 01:49:40|158.17|154.65|158.31|154.79|158.31|154.79|158.17|154.65|0
1646876990000|2022-03-10 01:49:50|158.37|154.85|158.5|154.98|158.5|154.98|158.37|154.85|0
1646877000000|2022-03-10 01:50:00|158.44|154.92|158.24|154.72|158.44|154.92|158.1|154.58|0
1646877010000|2022-03-10 01:50:10|158.17|154.65|158.3|154.78|158.31|154.79|158.17|154.65|0
1646877020000|2022-03-10 01:50:20|158.04|154.52|158.04|154.52|158.04|154.52|157.97|154.45|0
1646877030000|2022-03-10 01:50:30|157.9|154.38|157.9|154.38|157.9|154.38|157.9|154.38|0
1646877040000|2022-03-10 01:50:40|158.04|154.52|157.97|154.45|158.04|154.52|157.97|154.45|0
1646877050000|2022-03-10 01:50:50|158.04|154.52|157.96|154.44|158.04|154.52|157.96|154.44|0
1646877060000|2022-03-10 01:51:00|157.9|154.38|157.9|154.38|157.9|154.38|157.9|154.38|0
1646877070000|2022-03-10 01:51:10|158.03|154.51|157.9|154.38|158.03|154.51|157.9|154.38|0
1646877080000|2022-03-10 01:51:20|158.03|154.51|158.03|154.51|158.03|154.51|158.03|154.51|0
1646877090000|2022-03-10 01:51:30|157.96|154.44|157.96|154.44|158.03|154.51|157.96|154.44|0
1646877100000|2022-03-10 01:51:40|157.9|154.38|157.83|154.31|157.9|154.38|157.83|154.31|0
1646877110000|2022-03-10 01:51:50|157.9|154.38|157.9|154.38|157.9|154.38|157.76|154.24|0
1646877120000|2022-03-10 01:52:00|157.83|154.31|157.96|154.44|157.96|154.44|157.83|154.31|0
1646877130000|2022-03-10 01:52:10|157.9|154.38|158.03|154.51|158.03|154.51|157.9|154.38|0
1646877140000|2022-03-10 01:52:20|157.9|154.38|157.9|154.38|157.9|154.38|157.9|154.38|0
1646877150000|2022-03-10 01:52:30|157.96|154.44|158.3|154.78|158.3|154.78|157.96|154.44|0
1646877160000|2022-03-10 01:52:40|158.44|154.92|158.44|154.92|158.5|154.98|158.23|154.71|0
1646877170000|2022-03-10 01:52:50|158.37|154.85|158.37|154.85|158.44|154.92|158.37|154.85|0
1646877180000|2022-03-10 01:53:00|158.23|154.71|158.03|154.51|158.3|154.78|158.03|154.51|0
1646877190000|2022-03-10 01:53:10|157.9|154.38|158.03|154.51|158.03|154.51|157.83|154.31|0
1646877200000|2022-03-10 01:53:20|157.96|154.44|158.17|154.65|158.3|154.78|157.96|154.44|0
1646877210000|2022-03-10 01:53:30|158.23|154.71|158.23|154.71|158.3|154.78|158.23|154.71|0
1646877220000|2022-03-10 01:53:40|158.3|154.78|158.1|154.58|158.3|154.78|158.03|154.51|0
1646877230000|2022-03-10 01:53:50|158.17|154.65|158.17|154.65|158.17|154.65|158.03|154.51|0
1646877240000|2022-03-10 01:54:00|158.1|154.58|158.03|154.51|158.1|154.58|158.03|154.51|0
1646877250000|2022-03-10 01:54:10|158.16|154.64|158.16|154.64|158.16|154.64|158.16|154.64|0
1646877260000|2022-03-10 01:54:20|158.03|154.51|158.03|154.51|158.03|154.51|158.03|154.51|0
1646877270000|2022-03-10 01:54:30|158.09|154.57|158.16|154.64|158.16|154.64|157.96|154.44|0
1646877280000|2022-03-10 01:54:40|158.3|154.78|158.3|154.78|158.3|154.78|158.3|154.78|0
1646877290000|2022-03-10 01:54:50|158.43|154.91|158.36|154.84|158.43|154.91|158.36|154.84|0
1646877300000|2022-03-10 01:55:00|158.3|154.78|158.23|154.71|158.3|154.78|158.16|154.64|0
1646877310000|2022-03-10 01:55:10|158.16|154.64|158.16|154.64|158.16|154.64|158.03|154.51|0
1646877320000|2022-03-10 01:55:20|158.03|154.51|158.23|154.71|158.23|154.71|158.03|154.51|0
1646877330000|2022-03-10 01:55:30|158.16|154.64|158.3|154.78|158.3|154.78|158.16|154.64|0
1646877340000|2022-03-10 01:55:40|158.16|154.64|158.16|154.64|158.16|154.64|158.16|154.64|0
1646877350000|2022-03-10 01:55:50|158.03|154.51|158.03|154.51|158.03|154.51|158.03|154.51|0
1646877360000|2022-03-10 01:56:00|157.82|154.3|157.82|154.3|157.89|154.37|157.82|154.3|0
1646877370000|2022-03-10 01:56:10|157.89|154.37|157.96|154.44|158.03|154.51|157.89|154.37|0
1646877380000|2022-03-10 01:56:20|158.03|154.51|157.76|154.24|158.03|154.51|157.76|154.24|0
1646877390000|2022-03-10 01:56:30|157.29|153.77|157.09|153.57|157.29|153.77|157.09|153.57|0
1646877400000|2022-03-10 01:56:40|157.02|153.5|157.62|154.1|157.62|154.1|157.02|153.5|0
1646877410000|2022-03-10 01:56:50|157.49|153.97|157.62|154.1|157.62|154.1|157.49|153.97|0
1646877420000|2022-03-10 01:57:00|157.69|154.17|157.69|154.17|157.69|154.17|157.69|154.17|0
1646877430000|2022-03-10 01:57:10|158.03|154.51|158.03|154.51|158.09|154.57|158.03|154.51|0
1646877440000|2022-03-10 01:57:20|158.09|154.57|158.03|154.51|158.09|154.57|158.03|154.51|0
1646877450000|2022-03-10 01:57:30|158.09|154.57|158.09|154.57|158.16|154.64|158.09|154.57|0
1646877460000|2022-03-10 01:57:40|157.96|154.44|157.96|154.44|157.96|154.44|157.96|154.44|0
1646877470000|2022-03-10 01:57:50|157.89|154.37|158.02|154.5|158.02|154.5|157.89|154.37|0
1646877480000|2022-03-10 01:58:00|158.16|154.64|158.22|154.7|158.22|154.7|158.16|154.64|0
1646877490000|2022-03-10 01:58:10|158.29|154.77|158.29|154.77|158.36|154.84|158.29|154.77|0
1646877500000|2022-03-10 01:58:20|158.43|154.91|158.56|155.04|158.56|155.04|158.43|154.91|0
1646877510000|2022-03-10 01:58:30|158.49|154.97|158.43|154.91|158.49|154.97|158.29|154.77|0
1646877520000|2022-03-10 01:58:40|159.1|155.58|159.03|155.51|159.1|155.58|158.9|155.38|0
1646877530000|2022-03-10 01:58:50|158.76|155.24|158.83|155.31|158.9|155.38|158.76|155.24|0
1646877540000|2022-03-10 01:59:00|158.76|155.24|158.76|155.24|158.76|155.24|158.7|155.18|0
1646877550000|2022-03-10 01:59:10|158.7|155.18|158.83|155.31|158.83|155.31|158.7|155.18|0
1646877560000|2022-03-10 01:59:20|158.76|155.24|158.63|155.11|158.76|155.24|158.56|155.04|0
1646877570000|2022-03-10 01:59:30|158.56|155.04|158.43|154.91|158.56|155.04|158.43|154.91|0
1646877580000|2022-03-10 01:59:40|158.36|154.84|158.56|155.04|158.56|155.04|158.36|154.84|0
1646877590000|2022-03-10 01:59:50|158.43|154.91|158.7|155.18|158.7|155.18|158.43|154.91|0
1646877600000|2022-03-10 02:00:00|158.56|155.04|158.49|154.97|158.56|155.04|158.43|154.91|0
1646877610000|2022-03-10 02:00:10|158.43|154.91|158.43|154.91|158.56|155.04|158.43|154.91|0
1646877620000|2022-03-10 02:00:20|158.49|154.97|158.69|155.17|158.69|155.17|158.49|154.97|0
1646877630000|2022-03-10 02:00:30|158.76|155.24|158.69|155.17|158.83|155.31|158.69|155.17|0
1646877640000|2022-03-10 02:00:40|158.83|155.31|158.96|155.44|158.96|155.44|158.76|155.24|0
1646877650000|2022-03-10 02:00:50|159.1|155.58|159.23|155.71|159.23|155.71|159.1|155.58|0
1646877660000|2022-03-10 02:01:00|159.57|156.05|159.7|156.18|159.7|156.18|159.37|155.85|0
1646877670000|2022-03-10 02:01:10|159.64|156.12|160.45|156.93|160.45|156.93|159.64|156.12|0
1646877680000|2022-03-10 02:01:20|160.72|157.2|160.45|156.93|160.72|157.2|160.45|156.93|0
1646877690000|2022-03-10 02:01:30|160.52|157|161.27|157.75|161.27|157.75|160.52|157|0
1646877700000|2022-03-10 02:01:40|161.4|157.88|161.27|157.75|161.4|157.88|161.27|157.75|0
1646877710000|2022-03-10 02:01:50|161.33|157.81|161.4|157.88|161.47|157.95|161.33|157.81|0
1646877720000|2022-03-10 02:02:00|161.2|157.68|161.33|157.81|161.4|157.88|161.2|157.68|0
1646877730000|2022-03-10 02:02:10|161.54|158.02|161.74|158.22|161.81|158.29|161.54|158.02|0
1646877740000|2022-03-10 02:02:20|161.4|157.88|161.4|157.88|161.4|157.88|161.27|157.75|0
1646877750000|2022-03-10 02:02:30|161.67|158.15|161.81|158.29|161.81|158.29|161.67|158.15|0
1646877760000|2022-03-10 02:02:40|161.67|158.15|161.81|158.29|161.81|158.29|161.67|158.15|0
1646877770000|2022-03-10 02:02:50|161.95|158.43|161.95|158.43|162.01|158.49|161.81|158.29|0
1646877780000|2022-03-10 02:03:00|162.08|158.56|162.08|158.56|162.08|158.56|161.95|158.43|0
1646877790000|2022-03-10 02:03:10|162.49|158.97|162.49|158.97|162.49|158.97|162.36|158.84|0
1646877800000|2022-03-10 02:03:20|163.1|159.58|163.24|159.72|163.31|159.79|162.9|159.38|0
1646877810000|2022-03-10 02:03:30|164.07|160.55|163.18|159.66|164.07|160.55|163.18|159.66|0
1646877820000|2022-03-10 02:03:40|163.72|160.2|163.59|160.07|163.72|160.2|163.45|159.93|0
1646877830000|2022-03-10 02:03:50|163.52|160|163.59|160.07|163.72|160.2|163.45|159.93|0
1646877840000|2022-03-10 02:04:00|163.65|160.13|163.45|159.93|163.72|160.2|163.45|159.93|0
1646877850000|2022-03-10 02:04:10|163.86|160.34|163.72|160.2|163.86|160.34|163.17|159.65|0
1646877860000|2022-03-10 02:04:20|163.86|160.34|163.45|159.93|163.86|160.34|163.45|159.93|0
1646877870000|2022-03-10 02:04:30|163.31|159.79|163.45|159.93|163.51|159.99|163.31|159.79|0
1646877880000|2022-03-10 02:04:40|163.31|159.79|163.24|159.72|163.31|159.79|163.17|159.65|0
1646877890000|2022-03-10 02:04:50|163.17|159.65|163.38|159.86|163.38|159.86|163.17|159.65|0
1646877900000|2022-03-10 02:05:00|163.31|159.79|163.24|159.72|163.31|159.79|163.17|159.65|0
1646877910000|2022-03-10 02:05:10|163.17|159.65|162.55|159.03|163.17|159.65|162.35|158.83|0
1646877920000|2022-03-10 02:05:20|162.49|158.97|162.49|158.97|162.76|159.24|162.49|158.97|0
1646877930000|2022-03-10 02:05:30|162.55|159.03|162.69|159.17|162.76|159.24|162.55|159.03|0
1646877940000|2022-03-10 02:05:40|162.63|159.11|163.04|159.52|163.04|159.52|162.63|159.11|0
1646877950000|2022-03-10 02:05:50|162.9|159.38|162.96|159.44|163.04|159.52|162.9|159.38|0
1646877960000|2022-03-10 02:06:00|162.76|159.24|162.83|159.31|162.83|159.31|162.76|159.24|0
1646877970000|2022-03-10 02:06:10|163.03|159.51|162.9|159.38|163.03|159.51|162.9|159.38|0
1646877980000|2022-03-10 02:06:20|163.03|159.51|162.9|159.38|163.03|159.51|162.9|159.38|0
1646877990000|2022-03-10 02:06:30|162.96|159.44|162.9|159.38|163.03|159.51|162.9|159.38|0
1646878000000|2022-03-10 02:06:40|163.03|159.51|162.9|159.38|163.03|159.51|162.9|159.38|0
1646878010000|2022-03-10 02:06:50|163.03|159.51|162.9|159.38|163.03|159.51|162.9|159.38|0
1646878030000|2022-03-10 02:07:10|162.49|158.97|162.42|158.9|162.49|158.97|162.42|158.9|0
1646878040000|2022-03-10 02:07:20|162.35|158.83|162.35|158.83|162.35|158.83|162.35|158.83|0
1646878050000|2022-03-10 02:07:30|162.41|158.89|162.55|159.03|162.55|159.03|162.41|158.89|0
1646878060000|2022-03-10 02:07:40|162.49|158.97|162.62|159.1|162.62|159.1|162.49|158.97|0
1646878070000|2022-03-10 02:07:50|162.55|159.03|162.49|158.97|162.55|159.03|162.49|158.97|0
1646878080000|2022-03-10 02:08:00|162.35|158.83|162.62|159.1|162.62|159.1|162.35|158.83|0
1646878090000|2022-03-10 02:08:10|162.48|158.96|162.62|159.1|162.62|159.1|162.48|158.96|0
1646878100000|2022-03-10 02:08:20|162.41|158.89|162.48|158.96|162.48|158.96|162.41|158.89|0
1646878110000|2022-03-10 02:08:30|162.35|158.83|162.35|158.83|162.55|159.03|162.35|158.83|0
1646878120000|2022-03-10 02:08:40|162.28|158.76|162.07|158.55|162.28|158.76|162.07|158.55|0
1646878130000|2022-03-10 02:08:50|161.8|158.28|161.8|158.28|161.8|158.28|161.66|158.14|0
1646878140000|2022-03-10 02:09:00|161.87|158.35|161.8|158.28|161.87|158.35|161.8|158.28|0
1646878150000|2022-03-10 02:09:10|161.87|158.35|161.66|158.14|161.87|158.35|161.66|158.14|0
1646878160000|2022-03-10 02:09:20|161.8|158.28|161.8|158.28|161.8|158.28|161.73|158.21|0
1646878170000|2022-03-10 02:09:30|161.73|158.21|161.8|158.28|161.87|158.35|161.73|158.21|0
1646878180000|2022-03-10 02:09:40|161.73|158.21|161.73|158.21|161.73|158.21|161.73|158.21|0
1646878190000|2022-03-10 02:09:50|161.8|158.28|161.94|158.42|161.94|158.42|161.73|158.21|0
1646878200000|2022-03-10 02:10:00|162.07|158.55|161.94|158.42|162.07|158.55|161.94|158.42|0
1646878210000|2022-03-10 02:10:10|161.8|158.28|161.73|158.21|161.8|158.28|161.73|158.21|0
1646878220000|2022-03-10 02:10:20|161.66|158.14|161.94|158.42|161.94|158.42|161.66|158.14|0
1646878230000|2022-03-10 02:10:30|162.07|158.55|162.07|158.55|162.07|158.55|162.07|158.55|0
1646878240000|2022-03-10 02:10:40|161.8|158.28|161.73|158.21|161.8|158.28|161.66|158.14|0
1646878250000|2022-03-10 02:10:50|161.8|158.28|161.93|158.41|162|158.48|161.8|158.28|0
1646878260000|2022-03-10 02:11:00|162|158.48|162.07|158.55|162.21|158.69|162|158.48|0
1646878280000|2022-03-10 02:11:20|162|158.48|162|158.48|162|158.48|162|158.48|0
1646878290000|2022-03-10 02:11:30|162.07|158.55|162.07|158.55|162.21|158.69|162.07|158.55|0
1646878300000|2022-03-10 02:11:40|162|158.48|161.8|158.28|162|158.48|161.8|158.28|0
1646878310000|2022-03-10 02:11:50|161.86|158.34|161.8|158.28|161.86|158.34|161.73|158.21|0
1646878320000|2022-03-10 02:12:00|161.93|158.41|162.13|158.61|162.21|158.69|161.93|158.41|0
1646878330000|2022-03-10 02:12:10|162.07|158.55|162.27|158.75|162.27|158.75|162.07|158.55|0
1646878340000|2022-03-10 02:12:20|162.07|158.55|161.93|158.41|162.07|158.55|161.93|158.41|0
1646878350000|2022-03-10 02:12:30|161.8|158.28|161.86|158.34|161.86|158.34|161.72|158.2|0
1646878360000|2022-03-10 02:12:40|161.8|158.28|161.72|158.2|161.8|158.28|161.72|158.2|0
1646878370000|2022-03-10 02:12:50|161.66|158.14|161.8|158.28|161.8|158.28|161.66|158.14|0
1646878380000|2022-03-10 02:13:00|161.72|158.2|161.45|157.93|161.72|158.2|161.45|157.93|0
1646878390000|2022-03-10 02:13:10|161.52|158|161.52|158|161.52|158|161.52|158|0
1646878400000|2022-03-10 02:13:20|161.45|157.93|161.59|158.07|161.59|158.07|161.45|157.93|0
1646878410000|2022-03-10 02:13:30|161.52|158|161.66|158.14|161.66|158.14|161.52|158|0
1646878420000|2022-03-10 02:13:40|161.79|158.27|161.45|157.93|161.79|158.27|161.45|157.93|0
1646878430000|2022-03-10 02:13:50|161.52|158|161.39|157.87|161.52|158|161.25|157.73|0
1646878440000|2022-03-10 02:14:00|161.25|157.73|161.52|158|161.52|158|161.25|157.73|0
1646878450000|2022-03-10 02:14:10|161.45|157.93|161.66|158.14|161.66|158.14|161.45|157.93|0
1646878460000|2022-03-10 02:14:20|161.59|158.07|161.45|157.93|161.59|158.07|161.45|157.93|0
1646878470000|2022-03-10 02:14:30|161.52|158|161.59|158.07|161.59|158.07|161.45|157.93|0
1646878480000|2022-03-10 02:14:40|161.52|158|161.52|158|161.59|158.07|161.52|158|0
1646878490000|2022-03-10 02:14:50|161.45|157.93|161.45|157.93|161.45|157.93|161.45|157.93|0
1646878500000|2022-03-10 02:15:00|161.25|157.73|161.11|157.59|161.25|157.73|161.11|157.59|0
1646878510000|2022-03-10 02:15:10|160.77|157.25|160.36|156.84|160.77|157.25|160.3|156.78|0
1646878520000|2022-03-10 02:15:20|160.57|157.05|160.97|157.45|160.97|157.45|160.57|157.05|0
1646878530000|2022-03-10 02:15:30|161.11|157.59|160.84|157.32|161.11|157.59|160.84|157.32|0
1646878540000|2022-03-10 02:15:40|160.36|156.84|160.16|156.64|160.36|156.84|160.16|156.64|0
1646878550000|2022-03-10 02:15:50|160.02|156.5|160.3|156.78|160.3|156.78|160.02|156.5|0
1646878560000|2022-03-10 02:16:00|160.22|156.7|160.02|156.5|160.22|156.7|160.02|156.5|0
1646878570000|2022-03-10 02:16:10|160.16|156.64|160.29|156.77|160.29|156.77|160.16|156.64|0
1646878580000|2022-03-10 02:16:20|160.36|156.84|160.43|156.91|160.43|156.91|160.16|156.64|0
1646878590000|2022-03-10 02:16:30|160.36|156.84|160.57|157.05|160.57|157.05|160.36|156.84|0
1646878600000|2022-03-10 02:16:40|160.49|156.97|160.49|156.97|160.57|157.05|160.49|156.97|0
1646878610000|2022-03-10 02:16:50|160.57|157.05|160.63|157.11|160.63|157.11|160.49|156.97|0
1646878620000|2022-03-10 02:17:00|160.56|157.04|161.24|157.72|161.24|157.72|160.56|157.04|0
1646878630000|2022-03-10 02:17:10|161.11|157.59|161.04|157.52|161.11|157.59|161.04|157.52|0
1646878640000|2022-03-10 02:17:20|161.11|157.59|160.97|157.45|161.11|157.59|160.84|157.32|0
1646878650000|2022-03-10 02:17:30|160.84|157.32|160.9|157.38|160.9|157.38|160.84|157.32|0
1646878660000|2022-03-10 02:17:40|160.84|157.32|160.84|157.32|160.97|157.45|160.84|157.32|0
1646878670000|2022-03-10 02:17:50|160.9|157.38|160.9|157.38|160.97|157.45|160.84|157.32|0
1646878680000|2022-03-10 02:18:00|160.97|157.45|161.17|157.65|161.17|157.65|160.97|157.45|0
1646878690000|2022-03-10 02:18:10|161.38|157.86|161.38|157.86|161.38|157.86|161.38|157.86|0
1646878700000|2022-03-10 02:18:20|161.31|157.79|161.51|157.99|161.51|157.99|161.31|157.79|0
1646878710000|2022-03-10 02:18:30|161.44|157.92|161.44|157.92|161.58|158.06|161.44|157.92|0
1646878720000|2022-03-10 02:18:40|161.51|157.99|161.51|157.99|161.51|157.99|161.38|157.86|0
1646878730000|2022-03-10 02:18:50|161.38|157.86|161.11|157.59|161.38|157.86|161.11|157.59|0
1646878740000|2022-03-10 02:19:00|161.17|157.65|161.17|157.65|161.17|157.65|161.17|157.65|0
1646878750000|2022-03-10 02:19:10|161.11|157.59|161.17|157.65|161.17|157.65|161.11|157.59|0
1646878770000|2022-03-10 02:19:30|161.31|157.79|161.17|157.65|161.31|157.79|161.17|157.65|0
1646878780000|2022-03-10 02:19:40|161.1|157.58|161.31|157.79|161.31|157.79|161.1|157.58|0
1646878790000|2022-03-10 02:19:50|161.51|157.99|161.38|157.86|161.51|157.99|161.38|157.86|0
1646878800000|2022-03-10 02:20:00|161.17|157.65|160.97|157.45|161.24|157.72|160.97|157.45|0
1646878810000|2022-03-10 02:20:10|161.03|157.51|161.17|157.65|161.17|157.65|161.03|157.51|0
1646878820000|2022-03-10 02:20:20|161.03|157.51|161.03|157.51|161.03|157.51|161.03|157.51|0
1646878830000|2022-03-10 02:20:30|160.97|157.45|160.97|157.45|160.97|157.45|160.97|157.45|0
1646878840000|2022-03-10 02:20:40|161.1|157.58|161.17|157.65|161.17|157.65|161.1|157.58|0
1646878850000|2022-03-10 02:20:50|161.24|157.72|161.03|157.51|161.24|157.72|160.97|157.45|0
1646878860000|2022-03-10 02:21:00|161.1|157.58|160.76|157.24|161.1|157.58|160.76|157.24|0
1646878870000|2022-03-10 02:21:10|160.83|157.31|160.9|157.38|160.9|157.38|160.83|157.31|0
1646878890000|2022-03-10 02:21:30|161.1|157.58|161.1|157.58|161.1|157.58|161.1|157.58|0
1646878900000|2022-03-10 02:21:40|160.9|157.38|160.89|157.37|160.97|157.45|160.89|157.37|0
1646878910000|2022-03-10 02:21:50|161.03|157.51|161.03|157.51|161.17|157.65|161.03|157.51|0
1646878920000|2022-03-10 02:22:00|161.1|157.58|161.3|157.78|161.3|157.78|161.1|157.58|0
1646878930000|2022-03-10 02:22:10|161.24|157.72|161.24|157.72|161.3|157.78|161.24|157.72|0
1646878940000|2022-03-10 02:22:20|161.1|157.58|160.76|157.24|161.1|157.58|160.76|157.24|0
1646878950000|2022-03-10 02:22:30|160.83|157.31|160.89|157.37|160.89|157.37|160.83|157.31|0
1646878960000|2022-03-10 02:22:40|160.83|157.31|160.83|157.31|160.83|157.31|160.76|157.24|0
1646878970000|2022-03-10 02:22:50|160.76|157.24|160.76|157.24|160.76|157.24|160.76|157.24|0
1646878980000|2022-03-10 02:23:00|160.83|157.31|160.76|157.24|160.83|157.31|160.76|157.24|0
1646878990000|2022-03-10 02:23:10|160.69|157.17|161.24|157.72|161.24|157.72|160.69|157.17|0
1646879000000|2022-03-10 02:23:20|161.16|157.64|160.83|157.31|161.16|157.64|160.83|157.31|0
1646879010000|2022-03-10 02:23:30|160.76|157.24|160.83|157.31|160.83|157.31|160.76|157.24|0
1646879020000|2022-03-10 02:23:40|160.89|157.37|160.89|157.37|160.96|157.44|160.89|157.37|0
1646879030000|2022-03-10 02:23:50|160.83|157.31|161.1|157.58|161.23|157.71|160.83|157.31|0
1646879040000|2022-03-10 02:24:00|161.03|157.51|160.96|157.44|161.03|157.51|160.96|157.44|0
1646879050000|2022-03-10 02:24:10|161.57|158.05|161.78|158.26|161.84|158.32|161.57|158.05|0
1646879060000|2022-03-10 02:24:20|161.71|158.19|161.71|158.19|161.71|158.19|161.71|158.19|0
1646879070000|2022-03-10 02:24:30|161.78|158.26|162.19|158.67|162.19|158.67|161.78|158.26|0
1646879080000|2022-03-10 02:24:40|162.12|158.6|162.05|158.53|162.12|158.6|162.05|158.53|0
1646879090000|2022-03-10 02:24:50|162.39|158.87|162.46|158.94|162.46|158.94|162.19|158.67|0
1646879100000|2022-03-10 02:25:00|162.53|159.01|161.84|158.32|162.53|159.01|161.51|157.99|0
1646879110000|2022-03-10 02:25:10|161.57|158.05|161.37|157.85|161.57|158.05|161.37|157.85|0
1646879120000|2022-03-10 02:25:20|161.43|157.91|161.64|158.12|161.64|158.12|161.43|157.91|0
1646879130000|2022-03-10 02:25:30|161.71|158.19|161.78|158.26|161.78|158.26|161.64|158.12|0
1646879140000|2022-03-10 02:25:40|161.64|158.12|161.91|158.39|161.91|158.39|161.57|158.05|0
1646879150000|2022-03-10 02:25:50|162.05|158.53|161.78|158.26|162.05|158.53|161.78|158.26|0
1646879160000|2022-03-10 02:26:00|161.84|158.32|161.91|158.39|161.91|158.39|161.84|158.32|0
1646879170000|2022-03-10 02:26:10|161.84|158.32|161.98|158.46|161.98|158.46|161.84|158.32|0
1646879180000|2022-03-10 02:26:20|162.19|158.67|161.78|158.26|162.32|158.8|161.78|158.26|0
1646879200000|2022-03-10 02:26:40|161.64|158.12|161.64|158.12|161.64|158.12|161.64|158.12|0
1646879210000|2022-03-10 02:26:50|161.7|158.18|161.78|158.26|161.78|158.26|161.7|158.18|0
1646879220000|2022-03-10 02:27:00|161.7|158.18|162.05|158.53|162.05|158.53|161.64|158.12|0
1646879230000|2022-03-10 02:27:10|162.18|158.66|162.18|158.66|162.25|158.73|162.18|158.66|0
1646879240000|2022-03-10 02:27:20|162.25|158.73|162.18|158.66|162.25|158.73|162.11|158.59|0
1646879250000|2022-03-10 02:27:30|162.32|158.8|162.32|158.8|162.32|158.8|162.32|158.8|0
1646879260000|2022-03-10 02:27:40|162.39|158.87|162.25|158.73|162.39|158.87|162.18|158.66|0
1646879270000|2022-03-10 02:27:50|162.32|158.8|162.32|158.8|162.32|158.8|162.32|158.8|0
1646879280000|2022-03-10 02:28:00|162.46|158.94|162.32|158.8|162.46|158.94|162.32|158.8|0
1646879290000|2022-03-10 02:28:10|162.25|158.73|162.18|158.66|162.25|158.73|162.18|158.66|0
1646879300000|2022-03-10 02:28:20|162.11|158.59|161.97|158.45|162.11|158.59|161.97|158.45|0
1646879310000|2022-03-10 02:28:30|162.05|158.53|161.97|158.45|162.05|158.53|161.97|158.45|0
1646879320000|2022-03-10 02:28:40|162.05|158.53|161.91|158.39|162.05|158.53|161.91|158.39|0
1646879330000|2022-03-10 02:28:50|162.05|158.53|162.18|158.66|162.18|158.66|162.05|158.53|0
1646879340000|2022-03-10 02:29:00|161.97|158.45|162.25|158.73|162.25|158.73|161.97|158.45|0
1646879350000|2022-03-10 02:29:10|162.18|158.66|162.11|158.59|162.18|158.66|162.11|158.59|0
1646879360000|2022-03-10 02:29:20|162.18|158.66|162.18|158.66|162.18|158.66|162.18|158.66|0
1646879370000|2022-03-10 02:29:30|162.04|158.52|161.91|158.39|162.04|158.52|161.91|158.39|0
1646879380000|2022-03-10 02:29:40|162.04|158.52|162.04|158.52|162.11|158.59|162.04|158.52|0
1646879390000|2022-03-10 02:29:50|162.18|158.66|162.18|158.66|162.18|158.66|162.18|158.66|0
1646879400000|2022-03-10 02:30:00|162.45|158.93|161.97|158.45|162.45|158.93|161.91|158.39|0
1646879410000|2022-03-10 02:30:10|162.04|158.52|161.84|158.32|162.04|158.52|161.84|158.32|0
1646879420000|2022-03-10 02:30:20|161.91|158.39|162.04|158.52|162.11|158.59|161.91|158.39|0
1646879430000|2022-03-10 02:30:30|162.18|158.66|162.18|158.66|162.18|158.66|162.18|158.66|0
1646879440000|2022-03-10 02:30:40|162.11|158.59|162.04|158.52|162.11|158.59|161.97|158.45|0
1646879450000|2022-03-10 02:30:50|161.97|158.45|161.97|158.45|161.97|158.45|161.97|158.45|0
1646879460000|2022-03-10 02:31:00|162.11|158.59|161.97|158.45|162.11|158.59|161.97|158.45|0
1646879470000|2022-03-10 02:31:10|161.77|158.25|161.91|158.39|161.91|158.39|161.77|158.25|0
1646879480000|2022-03-10 02:31:20|161.83|158.31|161.91|158.39|161.91|158.39|161.83|158.31|0
1646879490000|2022-03-10 02:31:30|161.83|158.31|161.83|158.31|161.83|158.31|161.77|158.25|0
1646879500000|2022-03-10 02:31:40|161.77|158.25|161.83|158.31|161.83|158.31|161.77|158.25|0
1646879510000|2022-03-10 02:31:50|161.77|158.25|161.9|158.38|161.9|158.38|161.77|158.25|0
1646879520000|2022-03-10 02:32:00|161.83|158.31|161.83|158.31|161.9|158.38|161.83|158.31|0
1646879530000|2022-03-10 02:32:10|161.9|158.38|161.9|158.38|161.9|158.38|161.9|158.38|0
1646879540000|2022-03-10 02:32:20|162.04|158.52|161.9|158.38|162.04|158.52|161.9|158.38|0
1646879550000|2022-03-10 02:32:30|162.04|158.52|162.04|158.52|162.04|158.52|162.04|158.52|0
1646879570000|2022-03-10 02:32:50|162.11|158.59|162.18|158.66|162.18|158.66|162.11|158.59|0
1646879580000|2022-03-10 02:33:00|162.31|158.79|162.31|158.79|162.31|158.79|162.31|158.79|0
1646879590000|2022-03-10 02:33:10|162.24|158.72|162.04|158.52|162.24|158.72|162.04|158.52|0
1646879600000|2022-03-10 02:33:20|161.97|158.45|162.1|158.58|162.1|158.58|161.97|158.45|0
1646879610000|2022-03-10 02:33:30|162.18|158.66|162.18|158.66|162.18|158.66|162.18|158.66|0
1646879620000|2022-03-10 02:33:40|162.1|158.58|162.04|158.52|162.1|158.58|161.97|158.45|0
1646879630000|2022-03-10 02:33:50|162.31|158.79|162.51|158.99|162.72|159.2|162.31|158.79|0
1646879640000|2022-03-10 02:34:00|162.58|159.06|162.58|159.06|162.58|159.06|162.58|159.06|0
1646879650000|2022-03-10 02:34:10|162.51|158.99|162.65|159.13|162.65|159.13|162.51|158.99|0
1646879660000|2022-03-10 02:34:20|162.58|159.06|162.45|158.93|162.58|159.06|162.45|158.93|0
1646879670000|2022-03-10 02:34:30|162.31|158.79|162.04|158.52|162.31|158.79|162.04|158.52|0
1646879680000|2022-03-10 02:34:40|162.1|158.58|161.9|158.38|162.1|158.58|161.9|158.38|0
1646879690000|2022-03-10 02:34:50|162.04|158.52|162.1|158.58|162.1|158.58|162.04|158.52|0
1646879700000|2022-03-10 02:35:00|162.04|158.52|162.04|158.52|162.04|158.52|162.04|158.52|0
1646879710000|2022-03-10 02:35:10|161.9|158.38|162.04|158.52|162.04|158.52|161.9|158.38|0
1646879720000|2022-03-10 02:35:20|161.9|158.38|162.04|158.52|162.04|158.52|161.9|158.38|0
1646879730000|2022-03-10 02:35:30|161.96|158.44|162.04|158.52|162.17|158.65|161.96|158.44|0
1646879740000|2022-03-10 02:35:40|162.17|158.65|162.45|158.93|162.45|158.93|162.17|158.65|0
1646879750000|2022-03-10 02:35:50|162.58|159.06|162.31|158.79|162.58|159.06|162.31|158.79|0
1646879760000|2022-03-10 02:36:00|162.1|158.58|162.1|158.58|162.1|158.58|162.1|158.58|0
1646879770000|2022-03-10 02:36:10|162.17|158.65|162.03|158.51|162.17|158.65|162.03|158.51|0
1646879780000|2022-03-10 02:36:20|162.17|158.65|162.1|158.58|162.31|158.79|162.1|158.58|0
1646879790000|2022-03-10 02:36:30|162.17|158.65|161.83|158.31|162.17|158.65|161.83|158.31|0
1646879800000|2022-03-10 02:36:40|161.9|158.38|161.9|158.38|161.9|158.38|161.9|158.38|0
1646879810000|2022-03-10 02:36:50|162.03|158.51|162.03|158.51|162.03|158.51|161.96|158.44|0
1646879820000|2022-03-10 02:37:00|162.17|158.65|162.31|158.79|162.31|158.79|162.17|158.65|0
1646879830000|2022-03-10 02:37:10|162.03|158.51|162.17|158.65|162.17|158.65|162.03|158.51|0
1646879840000|2022-03-10 02:37:20|162.1|158.58|162.1|158.58|162.17|158.65|162.1|158.58|0
1646879850000|2022-03-10 02:37:30|162.17|158.65|162.17|158.65|162.17|158.65|162.17|158.65|0
1646879860000|2022-03-10 02:37:40|162.03|158.51|162.17|158.65|162.17|158.65|162.03|158.51|0
1646879870000|2022-03-10 02:37:50|162.44|158.92|162.44|158.92|162.44|158.92|162.44|158.92|0
1646879880000|2022-03-10 02:38:00|162.37|158.85|162.58|159.06|162.58|159.06|162.37|158.85|0
1646879890000|2022-03-10 02:38:10|162.51|158.99|162.72|159.2|162.72|159.2|162.51|158.99|0
1646879900000|2022-03-10 02:38:20|162.71|159.19|162.71|159.19|162.71|159.19|162.71|159.19|0
1646879910000|2022-03-10 02:38:30|162.58|159.06|162.51|158.99|162.58|159.06|162.51|158.99|0
1646879920000|2022-03-10 02:38:40|162.58|159.06|162.71|159.19|162.71|159.19|162.58|159.06|0
1646879930000|2022-03-10 02:38:50|162.85|159.33|162.71|159.19|162.85|159.33|162.71|159.19|0
1646879940000|2022-03-10 02:39:00|162.58|159.06|162.58|159.06|162.58|159.06|162.58|159.06|0
1646879950000|2022-03-10 02:39:10|162.71|159.19|162.71|159.19|162.71|159.19|162.64|159.12|0
1646879960000|2022-03-10 02:39:20|162.64|159.12|162.71|159.19|162.71|159.19|162.64|159.12|0
1646879970000|2022-03-10 02:39:30|162.78|159.26|162.99|159.47|162.99|159.47|162.78|159.26|0
1646879980000|2022-03-10 02:39:40|163.05|159.53|163.05|159.53|163.05|159.53|163.05|159.53|0
1646879990000|2022-03-10 02:39:50|162.99|159.47|162.99|159.47|162.99|159.47|162.85|159.33|0
1646880000000|2022-03-10 02:40:00|162.85|159.33|162.92|159.4|162.92|159.4|162.85|159.33|0
1646880010000|2022-03-10 02:40:10|162.85|159.33|162.58|159.06|162.85|159.33|162.58|159.06|0
1646880020000|2022-03-10 02:40:20|162.44|158.92|162.44|158.92|162.44|158.92|162.44|158.92|0
1646880030000|2022-03-10 02:40:30|162.37|158.85|162.44|158.92|162.44|158.92|162.3|158.78|0
1646880040000|2022-03-10 02:40:40|162.37|158.85|162.57|159.05|162.58|159.06|162.37|158.85|0
1646880050000|2022-03-10 02:40:50|162.5|158.98|162.44|158.92|162.57|159.05|162.44|158.92|0
1646880060000|2022-03-10 02:41:00|162.64|159.12|162.71|159.19|162.71|159.19|162.64|159.12|0
1646880070000|2022-03-10 02:41:10|162.85|159.33|162.85|159.33|162.85|159.33|162.85|159.33|0
1646880080000|2022-03-10 02:41:20|162.71|159.19|162.5|158.98|162.71|159.19|162.5|158.98|0
1646880090000|2022-03-10 02:41:30|162.44|158.92|162.3|158.78|162.44|158.92|162.3|158.78|0
1646880100000|2022-03-10 02:41:40|162.44|158.92|162.3|158.78|162.44|158.92|162.3|158.78|0
1646880110000|2022-03-10 02:41:50|162.44|158.92|162.44|158.92|162.44|158.92|162.44|158.92|0
1646880120000|2022-03-10 02:42:00|162.37|158.85|162.16|158.64|162.37|158.85|162.16|158.64|0
1646880130000|2022-03-10 02:42:10|162.09|158.57|161.89|158.37|162.16|158.64|161.89|158.37|0
1646880140000|2022-03-10 02:42:20|161.96|158.44|161.96|158.44|161.96|158.44|161.96|158.44|0
1646880150000|2022-03-10 02:42:30|161.95|158.43|161.89|158.37|161.95|158.43|161.89|158.37|0
1646880160000|2022-03-10 02:42:40|161.48|157.96|161.48|157.96|161.48|157.96|161.48|157.96|0
1646880170000|2022-03-10 02:42:50|161.34|157.82|161.48|157.96|161.48|157.96|161.27|157.75|0
1646880180000|2022-03-10 02:43:00|161.62|158.1|161.48|157.96|161.62|158.1|161.41|157.89|0
1646880190000|2022-03-10 02:43:10|161.62|158.1|161.68|158.16|161.89|158.37|161.62|158.1|0
1646880200000|2022-03-10 02:43:20|161.62|158.1|161.62|158.1|161.62|158.1|161.62|158.1|0
1646880210000|2022-03-10 02:43:30|161.68|158.16|161.62|158.1|161.68|158.16|161.62|158.1|0
1646880220000|2022-03-10 02:43:40|161.61|158.09|161.61|158.09|161.61|158.09|161.61|158.09|0
1646880230000|2022-03-10 02:43:50|161.75|158.23|161.75|158.23|161.75|158.23|161.61|158.09|0
1646880240000|2022-03-10 02:44:00|161.89|158.37|161.89|158.37|161.89|158.37|161.89|158.37|0
1646880250000|2022-03-10 02:44:10|162.09|158.57|162.16|158.64|162.16|158.64|162.09|158.57|0
1646880260000|2022-03-10 02:44:20|162.23|158.71|162.23|158.71|162.3|158.78|162.23|158.71|0
1646880270000|2022-03-10 02:44:30|161.95|158.43|161.95|158.43|162.02|158.5|161.95|158.43|0
1646880280000|2022-03-10 02:44:40|161.89|158.37|162.02|158.5|162.02|158.5|161.89|158.37|0
1646880290000|2022-03-10 02:44:50|162.16|158.64|162.3|158.78|162.3|158.78|161.89|158.37|0
1646880300000|2022-03-10 02:45:00|162.36|158.84|162.09|158.57|162.36|158.84|162.02|158.5|0
1646880310000|2022-03-10 02:45:10|162.16|158.64|162.16|158.64|162.16|158.64|162.09|158.57|0
1646880320000|2022-03-10 02:45:20|162.02|158.5|162.02|158.5|162.02|158.5|162.02|158.5|0
1646880330000|2022-03-10 02:45:30|161.61|158.09|162.09|158.57|162.09|158.57|161.61|158.09|0
1646880340000|2022-03-10 02:45:40|162.22|158.7|162.16|158.64|162.29|158.77|162.16|158.64|0
1646880350000|2022-03-10 02:45:50|162.02|158.5|162.02|158.5|162.02|158.5|162.02|158.5|0
1646880370000|2022-03-10 02:46:10|161.95|158.43|161.34|157.82|161.95|158.43|161.34|157.82|0
1646880380000|2022-03-10 02:46:20|161.27|157.75|161.27|157.75|161.34|157.82|161.27|157.75|0
1646880390000|2022-03-10 02:46:30|161.34|157.82|161.54|158.02|161.54|158.02|161.34|157.82|0
1646880400000|2022-03-10 02:46:40|161.47|157.95|161.47|157.95|161.47|157.95|161.47|157.95|0
1646880410000|2022-03-10 02:46:50|161.54|158.02|161.61|158.09|161.68|158.16|161.54|158.02|0
1646880420000|2022-03-10 02:47:00|161.68|158.16|161.61|158.09|161.68|158.16|161.61|158.09|0
1646880440000|2022-03-10 02:47:20|161.54|158.02|161.54|158.02|161.54|158.02|161.54|158.02|0
1646880450000|2022-03-10 02:47:30|161.47|157.95|161.61|158.09|161.61|158.09|161.47|157.95|0
1646880460000|2022-03-10 02:47:40|161.54|158.02|161.47|157.95|161.54|158.02|161.47|157.95|0
1646880470000|2022-03-10 02:47:50|161.4|157.88|161.4|157.88|161.4|157.88|161.4|157.88|0
1646880480000|2022-03-10 02:48:00|161.47|157.95|161.47|157.95|161.47|157.95|161.47|157.95|0
1646880490000|2022-03-10 02:48:10|161.34|157.82|161.34|157.82|161.34|157.82|161.34|157.82|0
1646880500000|2022-03-10 02:48:20|161.61|158.09|161.61|158.09|161.61|158.09|161.4|157.88|0
1646880510000|2022-03-10 02:48:30|161.67|158.15|161.61|158.09|161.67|158.15|161.61|158.09|0
1646880520000|2022-03-10 02:48:40|161.2|157.68|160.79|157.27|161.2|157.68|160.66|157.14|0
1646880530000|2022-03-10 02:48:50|160.93|157.41|161.06|157.54|161.06|157.54|160.93|157.41|0
1646880540000|2022-03-10 02:49:00|161.2|157.68|161.13|157.61|161.2|157.68|161.13|157.61|0
1646880550000|2022-03-10 02:49:10|161.06|157.54|161.06|157.54|161.06|157.54|161.06|157.54|0
1646880560000|2022-03-10 02:49:20|161.2|157.68|161.26|157.74|161.26|157.74|161.13|157.61|0
1646880570000|2022-03-10 02:49:30|160.72|157.2|160.65|157.13|160.79|157.27|160.65|157.13|0
1646880580000|2022-03-10 02:49:40|160.52|157|160.11|156.59|160.52|157|160.11|156.59|0
1646880590000|2022-03-10 02:49:50|160.18|156.66|160.25|156.73|160.31|156.79|160.18|156.66|0
1646880600000|2022-03-10 02:50:00|160.31|156.79|160.52|157|160.52|157|160.31|156.79|0
1646880610000|2022-03-10 02:50:10|160.79|157.27|160.52|157|160.92|157.4|160.52|157|0
1646880620000|2022-03-10 02:50:20|160.38|156.86|160.38|156.86|160.38|156.86|160.38|156.86|0
1646880630000|2022-03-10 02:50:30|160.45|156.93|160.99|157.47|160.99|157.47|160.45|156.93|0
1646880640000|2022-03-10 02:50:40|160.92|157.4|160.92|157.4|160.92|157.4|160.85|157.33|0
1646880650000|2022-03-10 02:50:50|160.99|157.47|160.99|157.47|160.99|157.47|160.99|157.47|0
1646880660000|2022-03-10 02:51:00|160.92|157.4|160.99|157.47|160.99|157.47|160.92|157.4|0
1646880670000|2022-03-10 02:51:10|160.92|157.4|161.06|157.54|161.06|157.54|160.92|157.4|0
1646880680000|2022-03-10 02:51:20|161.12|157.6|161.33|157.81|161.33|157.81|161.12|157.6|0
1646880690000|2022-03-10 02:51:30|161.2|157.68|161.33|157.81|161.33|157.81|161.2|157.68|0
1646880710000|2022-03-10 02:51:50|161.12|157.6|160.92|157.4|161.12|157.6|160.79|157.27|0
1646880720000|2022-03-10 02:52:00|160.79|157.27|160.99|157.47|160.99|157.47|160.79|157.27|0
1646880730000|2022-03-10 02:52:10|160.92|157.4|161.19|157.67|161.19|157.67|160.92|157.4|0
1646880750000|2022-03-10 02:52:30|161.4|157.88|161.19|157.67|161.4|157.88|161.19|157.67|0
1646880760000|2022-03-10 02:52:40|161.06|157.54|161.06|157.54|161.06|157.54|161.06|157.54|0
1646880770000|2022-03-10 02:52:50|161.19|157.67|161.19|157.67|161.19|157.67|161.19|157.67|0
1646880780000|2022-03-10 02:53:00|161.06|157.54|160.99|157.47|161.12|157.6|160.99|157.47|0
1646880790000|2022-03-10 02:53:10|160.92|157.4|161.06|157.54|161.06|157.54|160.92|157.4|0
1646880800000|2022-03-10 02:53:20|161.12|157.6|161.06|157.54|161.12|157.6|161.06|157.54|0
1646880810000|2022-03-10 02:53:30|161.12|157.6|161.33|157.81|161.33|157.81|161.12|157.6|0
1646880820000|2022-03-10 02:53:40|161.26|157.74|161.33|157.81|161.33|157.81|161.26|157.74|0
1646880830000|2022-03-10 02:53:50|161.26|157.74|161.26|157.74|161.33|157.81|161.26|157.74|0
1646880840000|2022-03-10 02:54:00|161.33|157.81|161.33|157.81|161.33|157.81|161.26|157.74|0
1646880860000|2022-03-10 02:54:20|161.39|157.87|161.46|157.94|161.46|157.94|161.33|157.81|0
1646880870000|2022-03-10 02:54:30|161.6|158.08|161.46|157.94|161.6|158.08|161.46|157.94|0
1646880880000|2022-03-10 02:54:40|161.33|157.81|161.33|157.81|161.33|157.81|161.33|157.81|0
1646880890000|2022-03-10 02:54:50|161.46|157.94|161.46|157.94|161.46|157.94|161.46|157.94|0
1646880920000|2022-03-10 02:55:20|161.53|158.01|161.6|158.08|161.6|158.08|161.46|157.94|0
1646880930000|2022-03-10 02:55:30|161.53|158.01|161.53|158.01|161.53|158.01|161.53|158.01|0
1646880940000|2022-03-10 02:55:40|161.46|157.94|161.46|157.94|161.53|158.01|161.46|157.94|0
1646880960000|2022-03-10 02:56:00|161.39|157.87|161.32|157.8|161.39|157.87|161.25|157.73|0
1646880970000|2022-03-10 02:56:10|161.39|157.87|161.46|157.94|161.46|157.94|161.39|157.87|0
1646880980000|2022-03-10 02:56:20|161.39|157.87|161.32|157.8|161.39|157.87|161.32|157.8|0
1646880990000|2022-03-10 02:56:30|161.39|157.87|161.39|157.87|161.39|157.87|161.32|157.8|0
1646881000000|2022-03-10 02:56:40|161.32|157.8|161.32|157.8|161.39|157.87|161.32|157.8|0
1646881010000|2022-03-10 02:56:50|161.46|157.94|161.46|157.94|161.46|157.94|161.46|157.94|0
1646881020000|2022-03-10 02:57:00|160.78|157.26|160.78|157.26|160.78|157.26|160.71|157.19|0
1646881030000|2022-03-10 02:57:10|160.64|157.12|160.24|156.72|160.64|157.12|160.24|156.72|0
1646881040000|2022-03-10 02:57:20|160.37|156.85|160.51|156.99|160.51|156.99|160.24|156.72|0
1646881050000|2022-03-10 02:57:30|160.37|156.85|160.24|156.72|160.37|156.85|160.24|156.72|0
1646881060000|2022-03-10 02:57:40|160.3|156.78|160.3|156.78|160.37|156.85|160.3|156.78|0
1646881070000|2022-03-10 02:57:50|160.24|156.72|160.23|156.71|160.3|156.78|160.23|156.71|0
1646881080000|2022-03-10 02:58:00|160.3|156.78|160.1|156.58|160.3|156.78|160.1|156.58|0
1646881090000|2022-03-10 02:58:10|160.16|156.64|160.23|156.71|160.23|156.71|160.1|156.58|0
1646881100000|2022-03-10 02:58:20|160.1|156.58|159.69|156.17|160.16|156.64|159.69|156.17|0
1646881110000|2022-03-10 02:58:30|160.23|156.71|160.23|156.71|160.23|156.71|160.23|156.71|0
1646881120000|2022-03-10 02:58:40|160.37|156.85|160.3|156.78|160.37|156.85|160.3|156.78|0
1646881130000|2022-03-10 02:58:50|160.37|156.85|160.3|156.78|160.37|156.85|160.3|156.78|0
1646881140000|2022-03-10 02:59:00|160.23|156.71|160.37|156.85|160.37|156.85|160.23|156.71|0
1646881150000|2022-03-10 02:59:10|160.5|156.98|160.64|157.12|160.71|157.19|160.5|156.98|0
1646881160000|2022-03-10 02:59:20|160.78|157.26|160.78|157.26|160.78|157.26|160.78|157.26|0
1646881170000|2022-03-10 02:59:30|160.71|157.19|160.7|157.18|160.71|157.19|160.64|157.12|0
1646881180000|2022-03-10 02:59:40|160.64|157.12|160.84|157.32|160.84|157.32|160.64|157.12|0
1646881190000|2022-03-10 02:59:50|160.78|157.26|160.5|156.98|160.78|157.26|160.43|156.91|0
1646881200000|2022-03-10 03:00:00|160.57|157.05|160.91|157.39|160.91|157.39|160.57|157.05|0
1646881210000|2022-03-10 03:00:10|161.05|157.53|160.84|157.32|161.05|157.53|160.84|157.32|0
1646881220000|2022-03-10 03:00:20|160.64|157.12|160.57|157.05|160.64|157.12|160.5|156.98|0
1646881230000|2022-03-10 03:00:30|160.5|156.98|160.5|156.98|160.57|157.05|160.5|156.98|0
1646881240000|2022-03-10 03:00:40|160.43|156.91|160.3|156.78|160.43|156.91|160.3|156.78|0
1646881250000|2022-03-10 03:00:50|160.37|156.85|159.75|156.23|160.37|156.85|159.75|156.23|0
1646881260000|2022-03-10 03:01:00|159.89|156.37|160.02|156.5|160.02|156.5|159.89|156.37|0
1646881270000|2022-03-10 03:01:10|160.09|156.57|159.69|156.17|160.09|156.57|159.55|156.03|0
1646881280000|2022-03-10 03:01:20|159.82|156.3|159.75|156.23|159.82|156.3|159.75|156.23|0
1646881290000|2022-03-10 03:01:30|159.82|156.3|159.69|156.17|159.82|156.3|159.69|156.17|0
1646881300000|2022-03-10 03:01:40|159.55|156.03|159.55|156.03|159.62|156.1|159.55|156.03|0
1646881310000|2022-03-10 03:01:50|159.62|156.1|159.82|156.3|159.82|156.3|159.62|156.1|0
1646881320000|2022-03-10 03:02:00|160.09|156.57|160.02|156.5|160.09|156.57|159.96|156.44|0
1646881330000|2022-03-10 03:02:10|160.09|156.57|160.09|156.57|160.09|156.57|160.09|156.57|0
1646881340000|2022-03-10 03:02:20|160.02|156.5|159.96|156.44|160.02|156.5|159.96|156.44|0
1646881350000|2022-03-10 03:02:30|160.02|156.5|160.02|156.5|160.02|156.5|160.02|156.5|0
1646881360000|2022-03-10 03:02:40|159.75|156.23|159.62|156.1|159.75|156.23|159.62|156.1|0
1646881370000|2022-03-10 03:02:50|159.55|156.03|159.62|156.1|159.62|156.1|159.55|156.03|0
1646881380000|2022-03-10 03:03:00|159.55|156.03|159.55|156.03|159.55|156.03|159.55|156.03|0
1646881390000|2022-03-10 03:03:10|159.69|156.17|159.55|156.03|159.69|156.17|159.48|155.96|0
1646881400000|2022-03-10 03:03:20|159.69|156.17|159.69|156.17|159.69|156.17|159.69|156.17|0
1646881410000|2022-03-10 03:03:30|159.61|156.09|159.68|156.16|159.68|156.16|159.61|156.09|0
1646881420000|2022-03-10 03:03:40|159.75|156.23|159.75|156.23|159.75|156.23|159.75|156.23|0
1646881430000|2022-03-10 03:03:50|159.82|156.3|159.68|156.16|159.82|156.3|159.68|156.16|0
1646881440000|2022-03-10 03:04:00|159.82|156.3|159.82|156.3|159.82|156.3|159.75|156.23|0
1646881450000|2022-03-10 03:04:10|160.09|156.57|160.02|156.5|160.23|156.71|160.02|156.5|0
1646881460000|2022-03-10 03:04:20|160.23|156.71|160.23|156.71|160.36|156.84|160.23|156.71|0
1646881470000|2022-03-10 03:04:30|160.36|156.84|160.36|156.84|160.36|156.84|160.16|156.64|0
1646881480000|2022-03-10 03:04:40|160.43|156.91|160.23|156.71|160.43|156.91|160.23|156.71|0
1646881490000|2022-03-10 03:04:50|160.36|156.84|159.88|156.36|160.36|156.84|159.88|156.36|0
1646881500000|2022-03-10 03:05:00|159.95|156.43|159.75|156.23|159.95|156.43|159.41|155.89|0
1646881510000|2022-03-10 03:05:10|159.68|156.16|159.68|156.16|159.82|156.3|159.68|156.16|0
1646881520000|2022-03-10 03:05:20|159.61|156.09|159.61|156.09|159.75|156.23|159.61|156.09|0
1646881530000|2022-03-10 03:05:30|159.68|156.16|159.68|156.16|159.68|156.16|159.68|156.16|0
1646881540000|2022-03-10 03:05:40|159.82|156.3|159.82|156.3|159.82|156.3|159.82|156.3|0
1646881550000|2022-03-10 03:05:50|159.75|156.23|159.82|156.3|159.88|156.36|159.75|156.23|0
1646881560000|2022-03-10 03:06:00|160.02|156.5|160.36|156.84|160.36|156.84|160.02|156.5|0
1646881570000|2022-03-10 03:06:10|160.29|156.77|160.15|156.63|160.29|156.77|160.15|156.63|0
1646881580000|2022-03-10 03:06:20|160.22|156.7|160.09|156.57|160.22|156.7|160.09|156.57|0
1646881590000|2022-03-10 03:06:30|160.22|156.7|160.22|156.7|160.22|156.7|160.22|156.7|0
1646881600000|2022-03-10 03:06:40|160.15|156.63|160.02|156.5|160.15|156.63|160.02|156.5|0
1646881610000|2022-03-10 03:06:50|160.15|156.63|160.15|156.63|160.22|156.7|160.15|156.63|0
1646881620000|2022-03-10 03:07:00|160.29|156.77|159.74|156.22|160.29|156.77|159.74|156.22|0
1646881630000|2022-03-10 03:07:10|159.68|156.16|159.74|156.22|159.74|156.22|159.68|156.16|0
1646881640000|2022-03-10 03:07:20|159.81|156.29|160.15|156.63|160.15|156.63|159.81|156.29|0
1646881650000|2022-03-10 03:07:30|160.02|156.5|159.95|156.43|160.09|156.57|159.95|156.43|0
1646881660000|2022-03-10 03:07:40|159.74|156.22|159.81|156.29|159.81|156.29|159.74|156.22|0
1646881670000|2022-03-10 03:07:50|159.88|156.36|160.09|156.57|160.09|156.57|159.88|156.36|0
1646881680000|2022-03-10 03:08:00|160.01|156.49|159.95|156.43|160.08|156.56|159.95|156.43|0
1646881690000|2022-03-10 03:08:10|159.88|156.36|160.01|156.49|160.01|156.49|159.88|156.36|0
1646881700000|2022-03-10 03:08:20|160.08|156.56|159.95|156.43|160.08|156.56|159.95|156.43|0
1646881710000|2022-03-10 03:08:30|159.88|156.36|159.88|156.36|159.88|156.36|159.88|156.36|0
1646881720000|2022-03-10 03:08:40|159.81|156.29|159.74|156.22|159.81|156.29|159.68|156.16|0
1646881730000|2022-03-10 03:08:50|159.68|156.16|159.61|156.09|159.74|156.22|159.61|156.09|0
1646881740000|2022-03-10 03:09:00|159.54|156.02|159.81|156.29|159.81|156.29|159.54|156.02|0
1646881760000|2022-03-10 03:09:20|159.54|156.02|159.54|156.02|159.54|156.02|159.54|156.02|0
1646881770000|2022-03-10 03:09:30|159.41|155.89|159.54|156.02|159.54|156.02|159.41|155.89|0
1646881790000|2022-03-10 03:09:50|159.27|155.75|159|155.48|159.27|155.75|159|155.48|0
1646881800000|2022-03-10 03:10:00|159.33|155.81|159.2|155.68|159.33|155.81|159.13|155.61|0
1646881810000|2022-03-10 03:10:10|159.27|155.75|159.13|155.61|159.27|155.75|159.13|155.61|0
1646881820000|2022-03-10 03:10:20|159.27|155.75|159.13|155.61|159.27|155.75|159.06|155.54|0
1646881830000|2022-03-10 03:10:30|159|155.48|159|155.48|159|155.48|159|155.48|0
1646881840000|2022-03-10 03:10:40|159.06|155.54|159.13|155.61|159.13|155.61|159.06|155.54|0
1646881850000|2022-03-10 03:10:50|159.27|155.75|159.95|156.43|159.95|156.43|159.27|155.75|0
1646881860000|2022-03-10 03:11:00|160.01|156.49|160.15|156.63|160.15|156.63|160.01|156.49|0
1646881870000|2022-03-10 03:11:10|160.08|156.56|160.15|156.63|160.15|156.63|160.08|156.56|0
1646881880000|2022-03-10 03:11:20|160.01|156.49|159.94|156.42|160.01|156.49|159.94|156.42|0
1646881890000|2022-03-10 03:11:30|159.87|156.35|159.94|156.42|159.94|156.42|159.87|156.35|0
1646881910000|2022-03-10 03:11:50|159.87|156.35|159.67|156.15|159.87|156.35|159.67|156.15|0
1646881920000|2022-03-10 03:12:00|159.94|156.42|159.94|156.42|159.94|156.42|159.94|156.42|0
1646881930000|2022-03-10 03:12:10|160.08|156.56|159.81|156.29|160.08|156.56|159.81|156.29|0
1646881940000|2022-03-10 03:12:20|159.54|156.02|159.54|156.02|159.6|156.08|159.54|156.02|0
1646881950000|2022-03-10 03:12:30|159.47|155.95|159.27|155.75|159.54|156.02|159.27|155.75|0
1646881960000|2022-03-10 03:12:40|159.54|156.02|159.47|155.95|159.54|156.02|159.47|155.95|0
1646881970000|2022-03-10 03:12:50|159.4|155.88|159.33|155.81|159.4|155.88|159.33|155.81|0
1646881980000|2022-03-10 03:13:00|159.4|155.88|159.4|155.88|159.47|155.95|159.4|155.88|0
1646881990000|2022-03-10 03:13:10|159.27|155.75|159.19|155.67|159.27|155.75|158.86|155.34|0
1646882000000|2022-03-10 03:13:20|158.86|155.34|158.86|155.34|158.86|155.34|158.86|155.34|0
1646882010000|2022-03-10 03:13:30|158.99|155.47|159.13|155.61|159.13|155.61|158.99|155.47|0
1646882020000|2022-03-10 03:13:40|158.99|155.47|159.33|155.81|159.33|155.81|158.99|155.47|0
1646882030000|2022-03-10 03:13:50|159.26|155.74|159.19|155.67|159.26|155.74|159.19|155.67|0
1646882040000|2022-03-10 03:14:00|159.26|155.74|159.26|155.74|159.4|155.88|159.26|155.74|0
1646882050000|2022-03-10 03:14:10|159.33|155.81|159.46|155.94|159.53|156.01|159.33|155.81|0
1646882060000|2022-03-10 03:14:20|159.4|155.88|159.53|156.01|159.53|156.01|159.4|155.88|0
1646882070000|2022-03-10 03:14:30|159.46|155.94|159.46|155.94|159.53|156.01|159.4|155.88|0
1646882080000|2022-03-10 03:14:40|159.33|155.81|159.33|155.81|159.33|155.81|159.26|155.74|0
1646882090000|2022-03-10 03:14:50|159.4|155.88|159.53|156.01|159.53|156.01|159.4|155.88|0
1646882100000|2022-03-10 03:15:00|159.6|156.08|159.6|156.08|159.6|156.08|159.6|156.08|0
1646882110000|2022-03-10 03:15:10|159.67|156.15|159.6|156.08|159.67|156.15|159.6|156.08|0
1646882120000|2022-03-10 03:15:20|159.67|156.15|159.73|156.21|159.73|156.21|159.67|156.15|0
1646882130000|2022-03-10 03:15:30|159.94|156.42|160.14|156.62|160.14|156.62|159.94|156.42|0
1646882140000|2022-03-10 03:15:40|160.07|156.55|160.21|156.69|160.21|156.69|160.07|156.55|0
1646882150000|2022-03-10 03:15:50|160.27|156.75|160.34|156.82|160.34|156.82|160.27|156.75|0
1646882160000|2022-03-10 03:16:00|160.27|156.75|160.41|156.89|160.55|157.03|160.27|156.75|0
1646882170000|2022-03-10 03:16:10|160.21|156.69|159.87|156.35|160.27|156.75|159.87|156.35|0
1646882180000|2022-03-10 03:16:20|159.8|156.28|159.87|156.35|159.87|156.35|159.8|156.28|0
1646882190000|2022-03-10 03:16:30|159.8|156.28|159.73|156.21|159.8|156.28|159.73|156.21|0
1646882200000|2022-03-10 03:16:40|159.67|156.15|159.53|156.01|159.67|156.15|159.53|156.01|0
1646882210000|2022-03-10 03:16:50|159.4|155.88|159.26|155.74|159.4|155.88|159.26|155.74|0
1646882220000|2022-03-10 03:17:00|159.32|155.8|159.32|155.8|159.32|155.8|159.32|155.8|0
1646882230000|2022-03-10 03:17:10|159.26|155.74|159.39|155.87|159.39|155.87|159.12|155.6|0
1646882240000|2022-03-10 03:17:20|159.26|155.74|159.32|155.8|159.32|155.8|159.26|155.74|0
1646882250000|2022-03-10 03:17:30|159.39|155.87|159.46|155.94|159.46|155.94|159.39|155.87|0
1646882260000|2022-03-10 03:17:40|159.53|156.01|159.53|156.01|159.53|156.01|159.53|156.01|0
1646882280000|2022-03-10 03:18:00|159.66|156.14|159.66|156.14|159.66|156.14|159.59|156.07|0
1646882290000|2022-03-10 03:18:10|159.8|156.28|159.53|156.01|159.8|156.28|159.53|156.01|0
1646882300000|2022-03-10 03:18:20|159.66|156.14|159.73|156.21|159.73|156.21|159.66|156.14|0
1646882310000|2022-03-10 03:18:30|159.8|156.28|159.8|156.28|159.8|156.28|159.8|156.28|0
1646882320000|2022-03-10 03:18:40|159.59|156.07|159.66|156.14|159.66|156.14|159.59|156.07|0
1646882330000|2022-03-10 03:18:50|159.86|156.34|159.93|156.41|160.07|156.55|159.86|156.34|0
1646882340000|2022-03-10 03:19:00|159.8|156.28|159.8|156.28|159.8|156.28|159.8|156.28|0
1646882350000|2022-03-10 03:19:10|159.93|156.41|159.86|156.34|159.93|156.41|159.86|156.34|0
1646882360000|2022-03-10 03:19:20|159.93|156.41|159.8|156.28|159.93|156.41|159.8|156.28|0
1646882370000|2022-03-10 03:19:30|159.73|156.21|159.73|156.21|159.8|156.28|159.73|156.21|0
1646882380000|2022-03-10 03:19:40|160.07|156.55|160.07|156.55|160.07|156.55|160.07|156.55|0
1646882390000|2022-03-10 03:19:50|160.13|156.61|160|156.48|160.13|156.61|160|156.48|0
1646882400000|2022-03-10 03:20:00|160.07|156.55|160.34|156.82|160.34|156.82|160.07|156.55|0
1646882410000|2022-03-10 03:20:10|160.4|156.88|160.4|156.88|160.4|156.88|160.4|156.88|0
1646882420000|2022-03-10 03:20:20|160.47|156.95|160.47|156.95|160.47|156.95|160.34|156.82|0
1646882430000|2022-03-10 03:20:30|160.61|157.09|160.47|156.95|160.61|157.09|160.4|156.88|0
1646882440000|2022-03-10 03:20:40|160.54|157.02|160.54|157.02|160.54|157.02|160.54|157.02|0
1646882450000|2022-03-10 03:20:50|160.61|157.09|160.61|157.09|160.61|157.09|160.61|157.09|0
1646882460000|2022-03-10 03:21:00|160.67|157.15|160.34|156.82|160.67|157.15|160.34|156.82|0
1646882470000|2022-03-10 03:21:10|160.2|156.68|160.07|156.55|160.2|156.68|160|156.48|0
1646882480000|2022-03-10 03:21:20|160.13|156.61|160.2|156.68|160.2|156.68|160.13|156.61|0
1646882490000|2022-03-10 03:21:30|160.13|156.61|159.93|156.41|160.2|156.68|159.79|156.27|0
1646882500000|2022-03-10 03:21:40|159.86|156.34|159.79|156.27|159.86|156.34|159.79|156.27|0
1646882510000|2022-03-10 03:21:50|159.86|156.34|159.86|156.34|159.86|156.34|159.86|156.34|0
1646882520000|2022-03-10 03:22:00|159.79|156.27|159.79|156.27|159.79|156.27|159.79|156.27|0
1646882540000|2022-03-10 03:22:20|159.86|156.34|159.86|156.34|159.86|156.34|159.86|156.34|0
1646882550000|2022-03-10 03:22:30|159.93|156.41|159.93|156.41|159.93|156.41|159.93|156.41|0
1646882560000|2022-03-10 03:22:40|159.99|156.47|159.93|156.41|159.99|156.47|159.93|156.41|0
1646882570000|2022-03-10 03:22:50|160.06|156.54|160.06|156.54|160.06|156.54|160.06|156.54|0
1646882580000|2022-03-10 03:23:00|159.99|156.47|159.93|156.41|159.99|156.47|159.93|156.41|0
1646882590000|2022-03-10 03:23:10|159.99|156.47|160.06|156.54|160.06|156.54|159.99|156.47|0
1646882600000|2022-03-10 03:23:20|159.99|156.47|160.06|156.54|160.13|156.61|159.99|156.47|0
1646882610000|2022-03-10 03:23:30|160.2|156.68|160.2|156.68|160.2|156.68|160.2|156.68|0
1646882620000|2022-03-10 03:23:40|160.33|156.81|160.61|157.09|160.67|157.15|160.33|156.81|0
1646882630000|2022-03-10 03:23:50|160.53|157.01|160.6|157.08|160.61|157.09|160.53|157.01|0
1646882640000|2022-03-10 03:24:00|160.74|157.22|160.74|157.22|160.88|157.36|160.74|157.22|0
1646882650000|2022-03-10 03:24:10|160.88|157.36|160.81|157.29|160.88|157.36|160.74|157.22|0
1646882660000|2022-03-10 03:24:20|160.74|157.22|160.53|157.01|160.88|157.36|160.53|157.01|0
1646882670000|2022-03-10 03:24:30|160.33|156.81|160.6|157.08|160.6|157.08|160.33|156.81|0
1646882680000|2022-03-10 03:24:40|160.74|157.22|161.52|158|161.8|158.28|160.74|157.22|0
1646882690000|2022-03-10 03:24:50|161.59|158.07|161.52|158|161.59|158.07|161.52|158|0
1646882700000|2022-03-10 03:25:00|161.59|158.07|161.72|158.2|161.72|158.2|161.59|158.07|0
1646882710000|2022-03-10 03:25:10|161.66|158.14|161.66|158.14|161.66|158.14|161.52|158|0
1646882720000|2022-03-10 03:25:20|161.59|158.07|161.66|158.14|161.66|158.14|161.52|158|0
1646882730000|2022-03-10 03:25:30|161.79|158.27|161.72|158.2|161.79|158.27|161.72|158.2|0
1646882740000|2022-03-10 03:25:40|161.79|158.27|161.79|158.27|161.79|158.27|161.66|158.14|0
1646882750000|2022-03-10 03:25:50|161.93|158.41|161.79|158.27|161.93|158.41|161.79|158.27|0
1646882760000|2022-03-10 03:26:00|161.86|158.34|161.93|158.41|161.93|158.41|161.86|158.34|0
1646882770000|2022-03-10 03:26:10|161.86|158.34|161.93|158.41|161.93|158.41|161.86|158.34|0
1646882780000|2022-03-10 03:26:20|162.07|158.55|162.34|158.82|162.34|158.82|162.07|158.55|0
1646882790000|2022-03-10 03:26:30|162.61|159.09|162.54|159.02|162.61|159.09|162.47|158.95|0
1646882800000|2022-03-10 03:26:40|162.47|158.95|162.34|158.82|162.54|159.02|162.27|158.75|0
1646882810000|2022-03-10 03:26:50|162.27|158.75|162.34|158.82|162.34|158.82|162.27|158.75|0
1646882820000|2022-03-10 03:27:00|162.2|158.68|162.2|158.68|162.27|158.75|162.2|158.68|0
1646882830000|2022-03-10 03:27:10|161.99|158.47|162.13|158.61|162.2|158.68|161.99|158.47|0
1646882840000|2022-03-10 03:27:20|162.06|158.54|161.66|158.14|162.06|158.54|161.66|158.14|0
1646882850000|2022-03-10 03:27:30|161.79|158.27|161.93|158.41|161.93|158.41|161.79|158.27|0
1646882860000|2022-03-10 03:27:40|161.79|158.27|161.72|158.2|161.79|158.27|161.72|158.2|0
1646882870000|2022-03-10 03:27:50|161.79|158.27|161.79|158.27|161.79|158.27|161.79|158.27|0
1646882880000|2022-03-10 03:28:00|161.86|158.34|161.93|158.41|161.93|158.41|161.86|158.34|0
1646882890000|2022-03-10 03:28:10|161.86|158.34|161.79|158.27|161.86|158.34|161.79|158.27|0
1646882900000|2022-03-10 03:28:20|161.86|158.34|161.58|158.06|161.86|158.34|161.52|158|0
1646882910000|2022-03-10 03:28:30|161.65|158.13|161.65|158.13|161.65|158.13|161.65|158.13|0
1646882920000|2022-03-10 03:28:40|161.52|158|161.25|157.73|161.52|158|161.25|157.73|0
1646882930000|2022-03-10 03:28:50|161.31|157.79|161.38|157.86|161.38|157.86|161.25|157.73|0
1646882940000|2022-03-10 03:29:00|161.31|157.79|160.03|156.51|161.31|157.79|160.03|156.51|0
1646882950000|2022-03-10 03:29:10|160.3|156.78|159.62|156.1|160.3|156.78|159.28|155.76|0
1646882960000|2022-03-10 03:29:20|159.82|156.3|159.62|156.1|159.89|156.37|159.62|156.1|0
1646882970000|2022-03-10 03:29:30|159.82|156.3|160.23|156.71|160.43|156.91|159.82|156.3|0
1646882980000|2022-03-10 03:29:40|160.36|156.84|160.16|156.64|160.36|156.84|160.03|156.51|0
1646882990000|2022-03-10 03:29:50|160.3|156.78|160.09|156.57|160.3|156.78|160.03|156.51|0
1646883000000|2022-03-10 03:30:00|160.3|156.78|160.3|156.78|160.57|157.05|160.3|156.78|0
1646883010000|2022-03-10 03:30:10|160.57|157.05|160.3|156.78|160.57|157.05|160.3|156.78|0
1646883020000|2022-03-10 03:30:20|160.36|156.84|160.3|156.78|160.36|156.84|160.3|156.78|0
1646883030000|2022-03-10 03:30:30|160.43|156.91|160.43|156.91|160.5|156.98|160.3|156.78|0
1646883040000|2022-03-10 03:30:40|160.7|157.18|160.5|156.98|160.7|157.18|160.5|156.98|0
1646883050000|2022-03-10 03:30:50|160.57|157.05|160.57|157.05|160.57|157.05|160.43|156.91|0
1646883060000|2022-03-10 03:31:00|160.7|157.18|160.7|157.18|160.7|157.18|160.7|157.18|0
1646883070000|2022-03-10 03:31:10|160.63|157.11|160.57|157.05|160.63|157.11|160.43|156.91|0
1646883080000|2022-03-10 03:31:20|160.43|156.91|160.36|156.84|160.43|156.91|160.36|156.84|0
1646883090000|2022-03-10 03:31:30|160.43|156.91|160.43|156.91|160.43|156.91|160.43|156.91|0
1646883100000|2022-03-10 03:31:40|160.29|156.77|160.16|156.64|160.29|156.77|160.16|156.64|0
1646883110000|2022-03-10 03:31:50|159.89|156.37|159.95|156.43|159.95|156.43|159.89|156.37|0
1646883120000|2022-03-10 03:32:00|160.29|156.77|160.22|156.7|160.29|156.77|160.22|156.7|0
1646883130000|2022-03-10 03:32:10|160.16|156.64|160.22|156.7|160.22|156.7|160.16|156.64|0
1646883140000|2022-03-10 03:32:20|160.16|156.64|160.16|156.64|160.22|156.7|160.16|156.64|0
1646883150000|2022-03-10 03:32:30|160.09|156.57|160.02|156.5|160.09|156.57|160.02|156.5|0
1646883160000|2022-03-10 03:32:40|159.89|156.37|159.62|156.1|159.89|156.37|159.62|156.1|0
1646883170000|2022-03-10 03:32:50|159.89|156.37|159.62|156.1|159.89|156.37|159.62|156.1|0
1646883180000|2022-03-10 03:33:00|159.68|156.16|159.68|156.16|159.75|156.23|159.68|156.16|0
1646883190000|2022-03-10 03:33:10|159.41|155.89|159.21|155.69|159.41|155.89|159.14|155.62|0
1646883200000|2022-03-10 03:33:20|159.35|155.83|159.28|155.76|159.35|155.83|159.21|155.69|0
1646883210000|2022-03-10 03:33:30|159.35|155.83|159.28|155.76|159.35|155.83|159.21|155.69|0
1646883220000|2022-03-10 03:33:40|159.35|155.83|159.62|156.1|159.62|156.1|159.35|155.83|0
1646883230000|2022-03-10 03:33:50|159.48|155.96|159.41|155.89|159.48|155.96|159.41|155.89|0
1646883240000|2022-03-10 03:34:00|159.35|155.83|160.43|156.91|160.43|156.91|159.35|155.83|0
1646883250000|2022-03-10 03:34:10|160.16|156.64|160.36|156.84|160.43|156.91|160.16|156.64|0
1646883260000|2022-03-10 03:34:20|160.16|156.64|160.16|156.64|160.22|156.7|160.09|156.57|0
1646883270000|2022-03-10 03:34:30|160.02|156.5|159.89|156.37|160.09|156.57|159.89|156.37|0
1646883280000|2022-03-10 03:34:40|159.82|156.3|159.89|156.37|159.89|156.37|159.82|156.3|0
1646883290000|2022-03-10 03:34:50|159.82|156.3|159.82|156.3|159.82|156.3|159.82|156.3|0
1646883300000|2022-03-10 03:35:00|159.81|156.29|159.88|156.36|159.89|156.37|159.81|156.29|0
1646883310000|2022-03-10 03:35:10|159.75|156.23|159.81|156.29|159.81|156.29|159.75|156.23|0
1646883330000|2022-03-10 03:35:30|159.75|156.23|159.88|156.36|159.88|156.36|159.75|156.23|0
1646883340000|2022-03-10 03:35:40|159.75|156.23|159.75|156.23|159.75|156.23|159.75|156.23|0
1646883350000|2022-03-10 03:35:50|159.61|156.09|159.61|156.09|159.61|156.09|159.61|156.09|0
1646883360000|2022-03-10 03:36:00|159.68|156.16|159.68|156.16|159.68|156.16|159.61|156.09|0
1646883370000|2022-03-10 03:36:10|159.61|156.09|159.34|155.82|159.61|156.09|159.34|155.82|0
1646883380000|2022-03-10 03:36:20|159.21|155.69|159.14|155.62|159.21|155.69|159.07|155.55|0
1646883390000|2022-03-10 03:36:30|159.07|155.55|159.21|155.69|159.21|155.69|159.07|155.55|0
1646883400000|2022-03-10 03:36:40|159.14|155.62|159.27|155.75|159.27|155.75|159.14|155.62|0
1646883410000|2022-03-10 03:36:50|159.21|155.69|159.61|156.09|159.61|156.09|159.21|155.69|0
1646883420000|2022-03-10 03:37:00|159.68|156.16|159.61|156.09|159.68|156.16|159.61|156.09|0
1646883430000|2022-03-10 03:37:10|159.68|156.16|159.68|156.16|159.75|156.23|159.68|156.16|0
1646883440000|2022-03-10 03:37:20|159.61|156.09|159.75|156.23|159.75|156.23|159.61|156.09|0
1646883450000|2022-03-10 03:37:30|159.61|156.09|158.8|155.28|159.61|156.09|158.8|155.28|0
1646883460000|2022-03-10 03:37:40|158.73|155.21|158.67|155.15|158.8|155.28|158.67|155.15|0
1646883470000|2022-03-10 03:37:50|158.8|155.28|159.07|155.55|159.07|155.55|158.73|155.21|0
1646883480000|2022-03-10 03:38:00|159.34|155.82|159.61|156.09|159.61|156.09|159.34|155.82|0
1646883490000|2022-03-10 03:38:10|159.54|156.02|159.21|155.69|159.54|156.02|159.14|155.62|0
1646883500000|2022-03-10 03:38:20|159.14|155.62|159.34|155.82|159.34|155.82|159.14|155.62|0
1646883510000|2022-03-10 03:38:30|159.41|155.89|159.61|156.09|159.61|156.09|159.41|155.89|0
1646883520000|2022-03-10 03:38:40|159.54|156.02|159.61|156.09|159.61|156.09|159.54|156.02|0
1646883530000|2022-03-10 03:38:50|159.74|156.22|159.81|156.29|159.81|156.29|159.74|156.22|0
1646883540000|2022-03-10 03:39:00|159.74|156.22|159.88|156.36|159.88|156.36|159.74|156.22|0
1646883550000|2022-03-10 03:39:10|159.81|156.29|159.94|156.42|159.94|156.42|159.81|156.29|0
1646883560000|2022-03-10 03:39:20|159.88|156.36|159.88|156.36|159.94|156.42|159.88|156.36|0
1646883570000|2022-03-10 03:39:30|160.01|156.49|159.94|156.42|160.01|156.49|159.94|156.42|0
1646883580000|2022-03-10 03:39:40|160.01|156.49|159.88|156.36|160.01|156.49|159.88|156.36|0
1646883590000|2022-03-10 03:39:50|160.01|156.49|159.94|156.42|160.01|156.49|159.88|156.36|0
1646883600000|2022-03-10 03:40:00|159.88|156.36|159.61|156.09|159.94|156.42|159.61|156.09|0
1646883610000|2022-03-10 03:40:10|159.74|156.22|159.74|156.22|159.74|156.22|159.61|156.09|0
1646883620000|2022-03-10 03:40:20|159.67|156.15|159.74|156.22|159.74|156.22|159.67|156.15|0
1646883630000|2022-03-10 03:40:30|159.61|156.09|159.67|156.15|159.67|156.15|159.61|156.09|0
1646883640000|2022-03-10 03:40:40|159.54|156.02|160.01|156.49|160.01|156.49|159.54|156.02|0
1646883650000|2022-03-10 03:40:50|159.94|156.42|159.94|156.42|159.94|156.42|159.94|156.42|0
1646883660000|2022-03-10 03:41:00|160.01|156.49|159.94|156.42|160.01|156.49|159.94|156.42|0
1646883670000|2022-03-10 03:41:10|159.74|156.22|159.74|156.22|159.74|156.22|159.74|156.22|0
1646883680000|2022-03-10 03:41:20|159.81|156.29|159.88|156.36|159.88|156.36|159.74|156.22|0
1646883690000|2022-03-10 03:41:30|159.81|156.29|159.81|156.29|159.94|156.42|159.81|156.29|0
1646883700000|2022-03-10 03:41:40|159.94|156.42|159.74|156.22|160.01|156.49|159.74|156.22|0
1646883710000|2022-03-10 03:41:50|159.81|156.29|159.61|156.09|159.81|156.29|159.61|156.09|0
1646883720000|2022-03-10 03:42:00|159.47|155.95|159.54|156.02|159.54|156.02|159.4|155.88|0
1646883730000|2022-03-10 03:42:10|159.53|156.01|159.47|155.95|159.53|156.01|159.4|155.88|0
1646883740000|2022-03-10 03:42:20|159.53|156.01|159.47|155.95|159.53|156.01|159.47|155.95|0
1646883750000|2022-03-10 03:42:30|159.67|156.15|159.67|156.15|159.67|156.15|159.67|156.15|0
1646883760000|2022-03-10 03:42:40|159.47|155.95|159.4|155.88|159.47|155.95|159.33|155.81|0
1646883770000|2022-03-10 03:42:50|159.47|155.95|159.47|155.95|159.47|155.95|159.4|155.88|0
1646883780000|2022-03-10 03:43:00|159.53|156.01|159.33|155.81|159.53|156.01|159.33|155.81|0
1646883790000|2022-03-10 03:43:10|159.47|155.95|159.33|155.81|159.47|155.95|159.2|155.68|0
1646883800000|2022-03-10 03:43:20|159.47|155.95|159.47|155.95|159.47|155.95|159.33|155.81|0
1646883810000|2022-03-10 03:43:30|159.2|155.68|159.2|155.68|159.2|155.68|159.2|155.68|0
1646883820000|2022-03-10 03:43:40|159.06|155.54|159.13|155.61|159.2|155.68|159.06|155.54|0
1646883830000|2022-03-10 03:43:50|159.2|155.68|159.4|155.88|159.4|155.88|159.2|155.68|0
1646883840000|2022-03-10 03:44:00|159.47|155.95|159.33|155.81|159.47|155.95|159.26|155.74|0
1646883850000|2022-03-10 03:44:10|159.26|155.74|159.33|155.81|159.33|155.81|159.26|155.74|0
1646883870000|2022-03-10 03:44:30|159.4|155.88|159.4|155.88|159.4|155.88|159.4|155.88|0
1646883880000|2022-03-10 03:44:40|159.47|155.95|159.47|155.95|159.47|155.95|159.47|155.95|0
1646883890000|2022-03-10 03:44:50|159.53|156.01|159.33|155.81|159.6|156.08|159.33|155.81|0
1646883900000|2022-03-10 03:45:00|159.26|155.74|159.2|155.68|159.26|155.74|159.2|155.68|0
1646883910000|2022-03-10 03:45:10|159.47|155.95|159.33|155.81|159.47|155.95|159.33|155.81|0
1646883920000|2022-03-10 03:45:20|159.2|155.68|159.13|155.61|159.26|155.74|159.13|155.61|0
1646883930000|2022-03-10 03:45:30|159.2|155.68|159.2|155.68|159.2|155.68|159.2|155.68|0
1646883950000|2022-03-10 03:45:50|159.06|155.54|159.13|155.61|159.13|155.61|158.39|154.87|0
1646883960000|2022-03-10 03:46:00|158.99|155.47|159.06|155.54|159.06|155.54|158.86|155.34|0
1646883970000|2022-03-10 03:46:10|158.99|155.47|159.33|155.81|159.33|155.81|158.99|155.47|0
1646883980000|2022-03-10 03:46:20|159.19|155.67|159.33|155.81|159.33|155.81|159.19|155.67|0
1646883990000|2022-03-10 03:46:30|159.46|155.94|160|156.48|160.07|156.55|159.46|155.94|0
1646884000000|2022-03-10 03:46:40|160.07|156.55|159.87|156.35|160.07|156.55|159.87|156.35|0
1646884010000|2022-03-10 03:46:50|159.73|156.21|159.87|156.35|159.87|156.35|159.73|156.21|0
1646884020000|2022-03-10 03:47:00|159.73|156.21|159.87|156.35|159.93|156.41|159.73|156.21|0
1646884030000|2022-03-10 03:47:10|159.93|156.41|160.14|156.62|160.34|156.82|159.87|156.35|0
1646884040000|2022-03-10 03:47:20|160.07|156.55|159.87|156.35|160.07|156.55|159.87|156.35|0
1646884050000|2022-03-10 03:47:30|159.93|156.41|160.07|156.55|160.07|156.55|159.93|156.41|0
1646884060000|2022-03-10 03:47:40|160|156.48|160.07|156.55|160.07|156.55|159.87|156.35|0
1646884070000|2022-03-10 03:47:50|160|156.48|159.73|156.21|160|156.48|159.73|156.21|0
1646884080000|2022-03-10 03:48:00|159.6|156.08|159.33|155.81|159.6|156.08|159.33|155.81|0
1646884090000|2022-03-10 03:48:10|159.39|155.87|159.39|155.87|159.39|155.87|159.39|155.87|0
1646884100000|2022-03-10 03:48:20|160.07|156.55|159.8|156.28|160.14|156.62|159.8|156.28|0
1646884110000|2022-03-10 03:48:30|159.73|156.21|159.8|156.28|159.8|156.28|159.73|156.21|0
1646884120000|2022-03-10 03:48:40|159.93|156.41|160.14|156.62|160.27|156.75|159.93|156.41|0
1646884130000|2022-03-10 03:48:50|160.27|156.75|160.2|156.68|160.27|156.75|160.2|156.68|0
1646884140000|2022-03-10 03:49:00|160.13|156.61|160.2|156.68|160.2|156.68|160.13|156.61|0
1646884150000|2022-03-10 03:49:10|160.27|156.75|160.13|156.61|160.27|156.75|160.13|156.61|0
1646884160000|2022-03-10 03:49:20|160.33|156.81|160.33|156.81|160.33|156.81|160.33|156.81|0
1646884170000|2022-03-10 03:49:30|160.4|156.88|160.33|156.81|160.4|156.88|160.27|156.75|0
1646884180000|2022-03-10 03:49:40|160.4|156.88|160.4|156.88|160.4|156.88|160.33|156.81|0
1646884190000|2022-03-10 03:49:50|160.33|156.81|160.33|156.81|160.33|156.81|160.33|156.81|0
1646884200000|2022-03-10 03:50:00|160.4|156.88|160.87|157.35|160.87|157.35|160.33|156.81|0
1646884210000|2022-03-10 03:50:10|160.94|157.42|161.08|157.56|161.08|157.56|160.94|157.42|0
1646884220000|2022-03-10 03:50:20|161.22|157.7|161.01|157.49|161.22|157.7|161.01|157.49|0
1646884230000|2022-03-10 03:50:30|161.08|157.56|160.81|157.29|161.08|157.56|160.81|157.29|0
1646884240000|2022-03-10 03:50:40|160.74|157.22|161.01|157.49|161.01|157.49|160.74|157.22|0
1646884250000|2022-03-10 03:50:50|161.08|157.56|160.87|157.35|161.21|157.69|160.87|157.35|0
1646884260000|2022-03-10 03:51:00|160.94|157.42|161.62|158.1|161.76|158.24|160.94|157.42|0
1646884270000|2022-03-10 03:51:10|161.55|158.03|161.42|157.9|161.62|158.1|161.42|157.9|0
1646884280000|2022-03-10 03:51:20|161.21|157.69|161.21|157.69|161.21|157.69|161.14|157.62|0
1646884290000|2022-03-10 03:51:30|161.08|157.56|160.67|157.15|161.08|157.56|160.67|157.15|0
1646884300000|2022-03-10 03:51:40|160.6|157.08|161.08|157.56|161.08|157.56|160.6|157.08|0
1646884310000|2022-03-10 03:51:50|161.48|157.96|161.48|157.96|161.48|157.96|161.35|157.83|0
1646884320000|2022-03-10 03:52:00|161.55|158.03|161.48|157.96|161.55|158.03|161.35|157.83|0
1646884330000|2022-03-10 03:52:10|161.41|157.89|161.35|157.83|161.48|157.96|161.35|157.83|0
1646884340000|2022-03-10 03:52:20|161.41|157.89|161.76|158.24|161.76|158.24|161.41|157.89|0
1646884350000|2022-03-10 03:52:30|161.68|158.16|161.62|158.1|161.68|158.16|161.62|158.1|0
1646884360000|2022-03-10 03:52:40|161.76|158.24|161.68|158.16|161.76|158.24|161.68|158.16|0
1646884370000|2022-03-10 03:52:50|161.62|158.1|161.62|158.1|161.76|158.24|161.62|158.1|0
1646884380000|2022-03-10 03:53:00|161.75|158.23|161.28|157.76|161.75|158.23|160.94|157.42|0
1646884390000|2022-03-10 03:53:10|161.48|157.96|161.48|157.96|161.48|157.96|161.48|157.96|0
1646884400000|2022-03-10 03:53:20|161.35|157.83|161.35|157.83|161.35|157.83|161.35|157.83|0
1646884410000|2022-03-10 03:53:30|161.21|157.69|161.08|157.56|161.28|157.76|161.08|157.56|0
1646884420000|2022-03-10 03:53:40|161.21|157.69|161.28|157.76|161.35|157.83|161.21|157.69|0
1646884430000|2022-03-10 03:53:50|161.21|157.69|161.21|157.69|161.21|157.69|161.21|157.69|0
1646884440000|2022-03-10 03:54:00|161.07|157.55|161.07|157.55|161.07|157.55|161.07|157.55|0
1646884450000|2022-03-10 03:54:10|160.94|157.42|161.35|157.83|161.35|157.83|160.94|157.42|0
1646884460000|2022-03-10 03:54:20|161.28|157.76|161.27|157.75|161.28|157.76|161.21|157.69|0
1646884470000|2022-03-10 03:54:30|161.35|157.83|161.48|157.96|161.48|157.96|161.35|157.83|0
1646884490000|2022-03-10 03:54:50|161.55|158.03|161.62|158.1|161.62|158.1|161.48|157.96|0
1646884500000|2022-03-10 03:55:00|161.07|157.55|161.21|157.69|161.21|157.69|161.07|157.55|0
1646884510000|2022-03-10 03:55:10|161.27|157.75|161.21|157.69|161.27|157.75|161.21|157.69|0
1646884520000|2022-03-10 03:55:20|161.27|157.75|161.34|157.82|161.34|157.82|161.27|157.75|0
1646884530000|2022-03-10 03:55:30|161.27|157.75|161.21|157.69|161.34|157.82|161.21|157.69|0
1646884550000|2022-03-10 03:55:50|161.27|157.75|161.34|157.82|161.34|157.82|161.27|157.75|0
1646884560000|2022-03-10 03:56:00|161.27|157.75|161.21|157.69|161.27|157.75|161.21|157.69|0
1646884570000|2022-03-10 03:56:10|161.07|157.55|161.07|157.55|161.07|157.55|160.94|157.42|0
1646884580000|2022-03-10 03:56:20|161.21|157.69|161.21|157.69|161.21|157.69|161.21|157.69|0
1646884590000|2022-03-10 03:56:30|161.14|157.62|161.14|157.62|161.14|157.62|161.14|157.62|0
1646884600000|2022-03-10 03:56:40|161.07|157.55|161.21|157.69|161.21|157.69|161.07|157.55|0
1646884610000|2022-03-10 03:56:50|161.27|157.75|161.14|157.62|161.27|157.75|161.14|157.62|0
1646884620000|2022-03-10 03:57:00|161.21|157.69|161.07|157.55|161.21|157.69|161.07|157.55|0
1646884630000|2022-03-10 03:57:10|161.14|157.62|161.07|157.55|161.14|157.62|161.07|157.55|0
1646884640000|2022-03-10 03:57:20|161.21|157.69|161.21|157.69|161.27|157.75|161.21|157.69|0
1646884650000|2022-03-10 03:57:30|161.07|157.55|161.41|157.89|161.41|157.89|161.07|157.55|0
1646884660000|2022-03-10 03:57:40|161.34|157.82|161.34|157.82|161.34|157.82|161.34|157.82|0
1646884670000|2022-03-10 03:57:50|161.41|157.89|161.34|157.82|161.48|157.96|161.34|157.82|0
1646884680000|2022-03-10 03:58:00|161.13|157.61|161.13|157.61|161.13|157.61|161.13|157.61|0
1646884690000|2022-03-10 03:58:10|161.07|157.55|161.2|157.68|161.2|157.68|161.07|157.55|0
1646884710000|2022-03-10 03:58:30|161.13|157.61|161.2|157.68|161.2|157.68|161.13|157.61|0
1646884720000|2022-03-10 03:58:40|161.07|157.55|161.07|157.55|161.07|157.55|161.07|157.55|0
1646884730000|2022-03-10 03:58:50|161.13|157.61|161.07|157.55|161.13|157.61|161.07|157.55|0
1646884740000|2022-03-10 03:59:00|160.93|157.41|161|157.48|161.07|157.55|160.93|157.41|0
1646884750000|2022-03-10 03:59:10|161.07|157.55|160.93|157.41|161.07|157.55|160.93|157.41|0
1646884760000|2022-03-10 03:59:20|161.07|157.55|161.07|157.55|161.07|157.55|161.07|157.55|0
1646884770000|2022-03-10 03:59:30|161.13|157.61|161.13|157.61|161.13|157.61|161.13|157.61|0
1646884780000|2022-03-10 03:59:40|161.07|157.55|161.07|157.55|161.07|157.55|161.07|157.55|0
1646884800000|2022-03-10 04:00:00|161|157.48|161|157.48|161|157.48|161|157.48|0
1646884810000|2022-03-10 04:00:10|161.07|157.55|161.34|157.82|161.34|157.82|161.07|157.55|0
1646884820000|2022-03-10 04:00:20|161.54|158.02|161.54|158.02|161.61|158.09|161.54|158.02|0
1646884830000|2022-03-10 04:00:30|161.61|158.09|161.61|158.09|161.61|158.09|161.61|158.09|0
1646884840000|2022-03-10 04:00:40|161.54|158.02|161.61|158.09|161.61|158.09|161.54|158.02|0
1646884860000|2022-03-10 04:01:00|161.47|157.95|161.2|157.68|161.47|157.95|161.2|157.68|0
1646884870000|2022-03-10 04:01:10|161.27|157.75|161.61|158.09|161.61|158.09|161.2|157.68|0
1646884880000|2022-03-10 04:01:20|161.74|158.22|161.74|158.22|161.74|158.22|161.67|158.15|0
1646884890000|2022-03-10 04:01:30|161.61|158.09|161.61|158.09|161.61|158.09|161.61|158.09|0
1646884900000|2022-03-10 04:01:40|161.67|158.15|161.67|158.15|161.67|158.15|161.67|158.15|0
1646884910000|2022-03-10 04:01:50|161.61|158.09|161.54|158.02|161.61|158.09|161.54|158.02|0
1646884920000|2022-03-10 04:02:00|161.26|157.74|161.4|157.88|161.4|157.88|161.26|157.74|0
1646884930000|2022-03-10 04:02:10|161.33|157.81|161.4|157.88|161.4|157.88|161.33|157.81|0
1646884940000|2022-03-10 04:02:20|161.33|157.81|161.13|157.61|161.47|157.95|161.13|157.61|0
1646884950000|2022-03-10 04:02:30|161.2|157.68|161.2|157.68|161.2|157.68|161.2|157.68|0
1646884960000|2022-03-10 04:02:40|161.33|157.81|161.4|157.88|161.4|157.88|161.33|157.81|0
1646884970000|2022-03-10 04:02:50|161.67|158.15|161.74|158.22|161.74|158.22|161.6|158.08|0
1646884980000|2022-03-10 04:03:00|161.67|158.15|161.6|158.08|161.67|158.15|161.6|158.08|0
1646884990000|2022-03-10 04:03:10|161.53|158.01|161.53|158.01|161.53|158.01|161.53|158.01|0
1646885000000|2022-03-10 04:03:20|161.47|157.95|161.47|157.95|161.47|157.95|161.47|157.95|0
1646885020000|2022-03-10 04:03:40|161.6|158.08|161.6|158.08|161.6|158.08|161.6|158.08|0
1646885030000|2022-03-10 04:03:50|161.74|158.22|161.33|157.81|161.74|158.22|161.33|157.81|0
1646885040000|2022-03-10 04:04:00|161.47|157.95|161.6|158.08|161.6|158.08|161.47|157.95|0
1646885050000|2022-03-10 04:04:10|161.47|157.95|161.33|157.81|161.47|157.95|161.33|157.81|0
1646885060000|2022-03-10 04:04:20|161.47|157.95|161.6|158.08|161.6|158.08|161.33|157.81|0
1646885080000|2022-03-10 04:04:40|161.4|157.88|161.47|157.95|161.47|157.95|161.4|157.88|0
1646885090000|2022-03-10 04:04:50|161.53|158.01|161.33|157.81|161.53|158.01|161.33|157.81|0
1646885100000|2022-03-10 04:05:00|161.26|157.74|161.33|157.81|161.33|157.81|161.26|157.74|0
1646885110000|2022-03-10 04:05:10|161.6|158.08|161.6|158.08|161.6|158.08|161.6|158.08|0
1646885130000|2022-03-10 04:05:30|161.47|157.95|161.47|157.95|161.47|157.95|161.47|157.95|0
1646885140000|2022-03-10 04:05:40|161.6|158.08|161.67|158.15|161.67|158.15|161.6|158.08|0
1646885150000|2022-03-10 04:05:50|161.74|158.22|161.67|158.15|161.74|158.22|161.67|158.15|0
1646885160000|2022-03-10 04:06:00|161.74|158.22|161.8|158.28|161.87|158.35|161.74|158.22|0
1646885170000|2022-03-10 04:06:10|161.87|158.35|162.01|158.49|162.01|158.49|161.8|158.28|0
1646885180000|2022-03-10 04:06:20|161.94|158.42|161.87|158.35|161.94|158.42|161.87|158.35|0
1646885190000|2022-03-10 04:06:30|161.8|158.28|161.74|158.22|161.8|158.28|161.66|158.14|0
1646885200000|2022-03-10 04:06:40|161.66|158.14|161.6|158.08|161.66|158.14|161.6|158.08|0
1646885220000|2022-03-10 04:07:00|161.46|157.94|161.33|157.81|161.46|157.94|161.33|157.81|0
1646885230000|2022-03-10 04:07:10|161.39|157.87|161.33|157.81|161.39|157.87|161.33|157.81|0
1646885250000|2022-03-10 04:07:30|161.39|157.87|161.46|157.94|161.53|158.01|161.39|157.87|0
1646885260000|2022-03-10 04:07:40|161.19|157.67|161.06|157.54|161.19|157.67|161.06|157.54|0
1646885270000|2022-03-10 04:07:50|160.98|157.46|160.92|157.4|160.98|157.46|160.78|157.26|0
1646885280000|2022-03-10 04:08:00|161.05|157.53|160.92|157.4|161.05|157.53|160.92|157.4|0
1646885290000|2022-03-10 04:08:10|160.98|157.46|161.05|157.53|161.05|157.53|160.98|157.46|0
1646885300000|2022-03-10 04:08:20|160.92|157.4|160.92|157.4|160.92|157.4|160.92|157.4|0
1646885310000|2022-03-10 04:08:30|160.98|157.46|161.05|157.53|161.05|157.53|160.98|157.46|0
1646885320000|2022-03-10 04:08:40|161.19|157.67|160.78|157.26|161.19|157.67|160.78|157.26|0
1646885330000|2022-03-10 04:08:50|160.92|157.4|160.92|157.4|160.92|157.4|160.92|157.4|0
1646885340000|2022-03-10 04:09:00|160.78|157.26|160.78|157.26|160.78|157.26|160.78|157.26|0
1646885350000|2022-03-10 04:09:10|160.98|157.46|160.92|157.4|160.98|157.46|160.92|157.4|0
1646885370000|2022-03-10 04:09:30|160.78|157.26|160.78|157.26|160.78|157.26|160.78|157.26|0
1646885400000|2022-03-10 04:10:00|159.97|156.45|159.83|156.31|159.97|156.45|159.83|156.31|0
1646885410000|2022-03-10 04:10:10|159.76|156.24|159.7|156.18|159.76|156.24|159.7|156.18|0
1646885420000|2022-03-10 04:10:20|159.83|156.31|160.44|156.92|160.44|156.92|159.83|156.31|0
1646885430000|2022-03-10 04:10:30|160.51|156.99|160.64|157.12|160.78|157.26|160.44|156.92|0
1646885440000|2022-03-10 04:10:40|160.37|156.85|160.57|157.05|160.64|157.12|160.37|156.85|0
1646885450000|2022-03-10 04:10:50|160.51|156.99|159.83|156.31|160.51|156.99|159.83|156.31|0
1646885460000|2022-03-10 04:11:00|159.76|156.24|159.56|156.04|159.83|156.31|159.56|156.04|0
1646885470000|2022-03-10 04:11:10|159.29|155.77|158.95|155.43|159.29|155.77|158.95|155.43|0
1646885480000|2022-03-10 04:11:20|159.02|155.5|158.89|155.37|159.02|155.5|158.89|155.37|0
1646885490000|2022-03-10 04:11:30|158.95|155.43|159.02|155.5|159.09|155.57|158.95|155.43|0
1646885500000|2022-03-10 04:11:40|159.09|155.57|159.16|155.64|159.16|155.64|159.09|155.57|0
1646885510000|2022-03-10 04:11:50|159.29|155.77|159.22|155.7|159.29|155.77|159.16|155.64|0
1646885520000|2022-03-10 04:12:00|159.36|155.84|159.56|156.04|159.7|156.18|159.36|155.84|0
1646885530000|2022-03-10 04:12:10|159.29|155.77|159.29|155.77|159.29|155.77|159.22|155.7|0
1646885540000|2022-03-10 04:12:20|159.16|155.64|159.29|155.77|159.29|155.77|159.16|155.64|0
1646885550000|2022-03-10 04:12:30|159.22|155.7|159.29|155.77|159.36|155.84|159.22|155.7|0
1646885560000|2022-03-10 04:12:40|159.36|155.84|159.36|155.84|159.36|155.84|159.36|155.84|0
1646885570000|2022-03-10 04:12:50|159.29|155.77|159.02|155.5|159.29|155.77|159.02|155.5|0
1646885580000|2022-03-10 04:13:00|158.89|155.37|158.55|155.03|158.89|155.37|158.55|155.03|0
1646885590000|2022-03-10 04:13:10|158.62|155.1|158.48|154.96|158.62|155.1|158.48|154.96|0
1646885600000|2022-03-10 04:13:20|158.28|154.76|158.15|154.63|158.35|154.83|158.08|154.56|0
1646885610000|2022-03-10 04:13:30|158.35|154.83|158.48|154.96|158.48|154.96|158.35|154.83|0
1646885620000|2022-03-10 04:13:40|158.62|155.1|158.41|154.89|158.62|155.1|158.41|154.89|0
1646885630000|2022-03-10 04:13:50|158.35|154.83|158.35|154.83|158.48|154.96|158.35|154.83|0
1646885640000|2022-03-10 04:14:00|157.95|154.43|158.08|154.56|158.08|154.56|157.95|154.43|0
1646885650000|2022-03-10 04:14:10|158.14|154.62|158.35|154.83|158.35|154.83|158.14|154.62|0
1646885660000|2022-03-10 04:14:20|158.48|154.96|158.48|154.96|158.48|154.96|158.48|154.96|0
1646885670000|2022-03-10 04:14:30|158.55|155.03|158.62|155.1|158.62|155.1|158.55|155.03|0
1646885680000|2022-03-10 04:14:40|158.55|155.03|158.62|155.1|158.62|155.1|158.55|155.03|0
1646885690000|2022-03-10 04:14:50|158.68|155.16|158.75|155.23|158.75|155.23|158.68|155.16|0
1646885710000|2022-03-10 04:15:10|158.62|155.1|158.41|154.89|158.62|155.1|158.41|154.89|0
1646885720000|2022-03-10 04:15:20|158.35|154.83|158.21|154.69|158.35|154.83|158.14|154.62|0
1646885730000|2022-03-10 04:15:30|158.48|154.96|158.48|154.96|158.48|154.96|158.48|154.96|0
1646885760000|2022-03-10 04:16:00|158.61|155.09|158.48|154.96|158.61|155.09|158.48|154.96|0
1646885780000|2022-03-10 04:16:20|158.61|155.09|158.48|154.96|158.61|155.09|158.48|154.96|0
1646885790000|2022-03-10 04:16:30|158.61|155.09|158.61|155.09|158.61|155.09|158.48|154.96|0
1646885810000|2022-03-10 04:16:50|158.75|155.23|158.68|155.16|158.75|155.23|158.68|155.16|0
1646885820000|2022-03-10 04:17:00|158.75|155.23|158.88|155.36|158.88|155.36|158.75|155.23|0
1646885830000|2022-03-10 04:17:10|158.81|155.29|158.88|155.36|158.88|155.36|158.81|155.29|0
1646885840000|2022-03-10 04:17:20|158.81|155.29|159.21|155.69|159.28|155.76|158.81|155.29|0
1646885850000|2022-03-10 04:17:30|159.15|155.63|159.42|155.9|159.55|156.03|159.15|155.63|0
1646885860000|2022-03-10 04:17:40|159.28|155.76|159.35|155.83|159.42|155.9|159.28|155.76|0
1646885870000|2022-03-10 04:17:50|159.28|155.76|159.28|155.76|159.28|155.76|159.28|155.76|0
1646885890000|2022-03-10 04:18:10|159.15|155.63|159.15|155.63|159.15|155.63|159.15|155.63|0
1646885900000|2022-03-10 04:18:20|158.88|155.36|158.88|155.36|158.88|155.36|158.88|155.36|0
1646885910000|2022-03-10 04:18:30|158.94|155.42|158.88|155.36|158.94|155.42|158.88|155.36|0
1646885920000|2022-03-10 04:18:40|159.01|155.49|159.01|155.49|159.01|155.49|159.01|155.49|0
1646885930000|2022-03-10 04:18:50|158.94|155.42|158.81|155.29|158.94|155.42|158.81|155.29|0
1646885940000|2022-03-10 04:19:00|158.74|155.22|158.81|155.29|158.81|155.29|158.74|155.22|0
1646885950000|2022-03-10 04:19:10|158.88|155.36|158.48|154.96|158.88|155.36|158.48|154.96|0
1646885960000|2022-03-10 04:19:20|158.47|154.95|158.47|154.95|158.47|154.95|158.47|154.95|0
1646885970000|2022-03-10 04:19:30|158.34|154.82|158.34|154.82|158.34|154.82|158.34|154.82|0
1646885980000|2022-03-10 04:19:40|158.47|154.95|158.47|154.95|158.47|154.95|158.4|154.88|0
1646885990000|2022-03-10 04:19:50|158.34|154.82|158.34|154.82|158.34|154.82|158.27|154.75|0
1646886000000|2022-03-10 04:20:00|158.47|154.95|158.81|155.29|158.81|155.29|158.47|154.95|0
1646886010000|2022-03-10 04:20:10|158.74|155.22|158.61|155.09|158.81|155.29|158.61|155.09|0
1646886020000|2022-03-10 04:20:20|158.47|154.95|158.61|155.09|158.61|155.09|158.47|154.95|0
1646886030000|2022-03-10 04:20:30|158.47|154.95|158.34|154.82|158.47|154.95|158.34|154.82|0
1646886040000|2022-03-10 04:20:40|158.4|154.88|158.4|154.88|158.47|154.95|158.34|154.82|0
1646886050000|2022-03-10 04:20:50|158.47|154.95|158.47|154.95|158.47|154.95|158.4|154.88|0
1646886060000|2022-03-10 04:21:00|158.61|155.09|158.61|155.09|158.61|155.09|158.54|155.02|0
1646886070000|2022-03-10 04:21:10|158.47|154.95|158.47|154.95|158.47|154.95|158.47|154.95|0
1646886080000|2022-03-10 04:21:20|158.61|155.09|158.61|155.09|158.61|155.09|158.61|155.09|0
1646886090000|2022-03-10 04:21:30|158.88|155.36|158.87|155.35|158.88|155.36|158.87|155.35|0
1646886100000|2022-03-10 04:21:40|158.94|155.42|158.87|155.35|158.94|155.42|158.87|155.35|0
1646886120000|2022-03-10 04:22:00|158.74|155.22|158.74|155.22|158.8|155.28|158.61|155.09|0
1646886130000|2022-03-10 04:22:10|158.87|155.35|158.87|155.35|158.87|155.35|158.87|155.35|0
1646886150000|2022-03-10 04:22:30|158.94|155.42|158.94|155.42|158.94|155.42|158.94|155.42|0
1646886160000|2022-03-10 04:22:40|159.01|155.49|158.87|155.35|159.01|155.49|158.87|155.35|0
1646886180000|2022-03-10 04:23:00|159.01|155.49|158.87|155.35|159.01|155.49|158.87|155.35|0
1646886240000|2022-03-10 04:24:00|158.74|155.22|158.6|155.08|158.74|155.22|158.6|155.08|0
1646886260000|2022-03-10 04:24:20|158.74|155.22|158.87|155.35|158.87|155.35|158.74|155.22|0
1646886270000|2022-03-10 04:24:30|158.8|155.28|158.8|155.28|158.8|155.28|158.8|155.28|0
1646886280000|2022-03-10 04:24:40|158.74|155.22|158.33|154.81|158.74|155.22|158.33|154.81|0
1646886290000|2022-03-10 04:24:50|158.4|154.88|158.33|154.81|158.4|154.88|158.33|154.81|0
1646886300000|2022-03-10 04:25:00|158.47|154.95|158.47|154.95|158.47|154.95|158.33|154.81|0
1646886310000|2022-03-10 04:25:10|158.33|154.81|158.33|154.81|158.33|154.81|158.2|154.68|0
1646886320000|2022-03-10 04:25:20|158.2|154.68|158.2|154.68|158.2|154.68|158.2|154.68|0
1646886330000|2022-03-10 04:25:30|158.06|154.54|158.06|154.54|158.06|154.54|158.06|154.54|0
1646886340000|2022-03-10 04:25:40|157.99|154.47|158.06|154.54|158.06|154.54|157.99|154.47|0
1646886350000|2022-03-10 04:25:50|158.26|154.74|158.2|154.68|158.33|154.81|158.2|154.68|0
1646886360000|2022-03-10 04:26:00|158.06|154.54|157.93|154.41|158.06|154.54|157.93|154.41|0
1646886370000|2022-03-10 04:26:10|157.86|154.34|157.93|154.41|157.93|154.41|157.86|154.34|0
1646886380000|2022-03-10 04:26:20|157.99|154.47|158.06|154.54|158.06|154.54|157.99|154.47|0
1646886390000|2022-03-10 04:26:30|157.93|154.41|157.99|154.47|157.99|154.47|157.93|154.41|0
1646886400000|2022-03-10 04:26:40|157.93|154.41|157.93|154.41|157.93|154.41|157.93|154.41|0
1646886420000|2022-03-10 04:27:00|158.6|155.08|158.6|155.08|158.6|155.08|158.6|155.08|0
1646886430000|2022-03-10 04:27:10|158.46|154.94|158.46|154.94|158.46|154.94|158.46|154.94|0
1646886440000|2022-03-10 04:27:20|158.39|154.87|158.39|154.87|158.39|154.87|158.39|154.87|0
1646886450000|2022-03-10 04:27:30|158.46|154.94|158.46|154.94|158.46|154.94|158.46|154.94|0
1646886460000|2022-03-10 04:27:40|158.33|154.81|158.33|154.81|158.33|154.81|158.33|154.81|0
1646886470000|2022-03-10 04:27:50|158.19|154.67|158.19|154.67|158.19|154.67|158.19|154.67|0
1646886480000|2022-03-10 04:28:00|158.26|154.74|158.06|154.54|158.26|154.74|158.06|154.54|0
1646886490000|2022-03-10 04:28:10|157.93|154.41|157.99|154.47|158.06|154.54|157.93|154.41|0
1646886500000|2022-03-10 04:28:20|158.06|154.54|157.99|154.47|158.06|154.54|157.93|154.41|0
1646886510000|2022-03-10 04:28:30|157.93|154.41|157.93|154.41|157.93|154.41|157.93|154.41|0
1646886520000|2022-03-10 04:28:40|157.92|154.4|157.92|154.4|157.92|154.4|157.92|154.4|0
1646886530000|2022-03-10 04:28:50|157.99|154.47|158.06|154.54|158.06|154.54|157.99|154.47|0
1646886550000|2022-03-10 04:29:10|157.99|154.47|157.85|154.33|157.99|154.47|157.85|154.33|0
1646886560000|2022-03-10 04:29:20|157.66|154.14|157.25|153.73|157.66|154.14|157.25|153.73|0
1646886570000|2022-03-10 04:29:30|157.39|153.87|157.25|153.73|157.52|154|157.25|153.73|0
1646886580000|2022-03-10 04:29:40|157.39|153.87|157.32|153.8|157.39|153.87|157.32|153.8|0
1646886590000|2022-03-10 04:29:50|157.39|153.87|157.52|154|157.52|154|157.39|153.87|0
1646886600000|2022-03-10 04:30:00|157.32|153.8|156.99|153.47|157.32|153.8|156.99|153.47|0
1646886610000|2022-03-10 04:30:10|157.05|153.53|157.12|153.6|157.12|153.6|156.99|153.47|0
1646886620000|2022-03-10 04:30:20|157.32|153.8|157.52|154|157.52|154|157.32|153.8|0
1646886630000|2022-03-10 04:30:30|157.65|154.13|157.52|154|157.65|154.13|157.52|154|0
1646886640000|2022-03-10 04:30:40|157.65|154.13|157.65|154.13|157.65|154.13|157.65|154.13|0
1646886650000|2022-03-10 04:30:50|157.58|154.06|157.79|154.27|157.79|154.27|157.58|154.06|0
1646886660000|2022-03-10 04:31:00|157.72|154.2|157.79|154.27|157.79|154.27|157.72|154.2|0
1646886670000|2022-03-10 04:31:10|157.58|154.06|157.52|154|157.65|154.13|157.52|154|0
1646886680000|2022-03-10 04:31:20|157.65|154.13|157.92|154.4|157.92|154.4|157.65|154.13|0
1646886690000|2022-03-10 04:31:30|158.05|154.53|158.19|154.67|158.19|154.67|158.05|154.53|0
1646886700000|2022-03-10 04:31:40|158.32|154.8|158.32|154.8|158.32|154.8|158.32|154.8|0
1646886710000|2022-03-10 04:31:50|158.19|154.67|158.32|154.8|158.32|154.8|158.19|154.67|0
1646886720000|2022-03-10 04:32:00|158.25|154.73|158.19|154.67|158.25|154.73|158.12|154.6|0
1646886740000|2022-03-10 04:32:20|158.25|154.73|158.19|154.67|158.25|154.73|158.19|154.67|0
1646886750000|2022-03-10 04:32:30|158.25|154.73|158.32|154.8|158.46|154.94|158.25|154.73|0
1646886760000|2022-03-10 04:32:40|158.25|154.73|158.25|154.73|158.25|154.73|158.25|154.73|0
1646886770000|2022-03-10 04:32:50|158.19|154.67|158.19|154.67|158.19|154.67|158.05|154.53|0
1646886780000|2022-03-10 04:33:00|158.32|154.8|158.32|154.8|158.32|154.8|158.32|154.8|0
1646886790000|2022-03-10 04:33:10|158.25|154.73|158.05|154.53|158.25|154.73|157.98|154.46|0
1646886800000|2022-03-10 04:33:20|157.78|154.26|158.19|154.67|158.19|154.67|157.78|154.26|0
1646886810000|2022-03-10 04:33:30|158.05|154.53|158.12|154.6|158.12|154.6|158.05|154.53|0
1646886820000|2022-03-10 04:33:40|158.05|154.53|158.05|154.53|158.05|154.53|158.05|154.53|0
1646886830000|2022-03-10 04:33:50|157.92|154.4|157.92|154.4|157.92|154.4|157.92|154.4|0
1646886840000|2022-03-10 04:34:00|157.85|154.33|157.65|154.13|157.85|154.33|157.65|154.13|0
1646886860000|2022-03-10 04:34:20|157.52|154|157.65|154.13|157.65|154.13|157.52|154|0
1646886880000|2022-03-10 04:34:40|157.58|154.06|157.65|154.13|157.65|154.13|157.58|154.06|0
1646886890000|2022-03-10 04:34:50|156.91|153.39|157.25|153.73|157.25|153.73|156.91|153.39|0
1646886900000|2022-03-10 04:35:00|157.18|153.66|156.58|153.06|157.18|153.66|156.58|153.06|0
1646886910000|2022-03-10 04:35:10|156.85|153.33|156.45|152.93|156.85|153.33|156.45|152.93|0
1646886920000|2022-03-10 04:35:20|156.58|153.06|156.91|153.39|156.91|153.39|156.58|153.06|0
1646886930000|2022-03-10 04:35:30|157.18|153.66|157.04|153.52|157.18|153.66|157.04|153.52|0
1646886940000|2022-03-10 04:35:40|156.98|153.46|156.84|153.32|156.98|153.46|156.78|153.26|0
1646886950000|2022-03-10 04:35:50|156.78|153.26|156.71|153.19|156.78|153.26|156.71|153.19|0
1646886960000|2022-03-10 04:36:00|156.58|153.06|156.18|152.66|156.58|153.06|156.04|152.52|0
1646886970000|2022-03-10 04:36:10|156.31|152.79|156.58|153.06|156.58|153.06|156.31|152.79|0
1646886980000|2022-03-10 04:36:20|156.71|153.19|156.71|153.19|156.84|153.32|156.71|153.19|0
1646886990000|2022-03-10 04:36:30|156.91|153.39|156.84|153.32|156.91|153.39|156.84|153.32|0
1646887000000|2022-03-10 04:36:40|156.91|153.39|157.11|153.59|157.11|153.59|156.91|153.39|0
1646887010000|2022-03-10 04:36:50|156.84|153.32|156.98|153.46|156.98|153.46|156.71|153.19|0
1646887020000|2022-03-10 04:37:00|157.04|153.52|157.24|153.72|157.38|153.86|157.04|153.52|0
1646887030000|2022-03-10 04:37:10|157.11|153.59|157.24|153.72|157.24|153.72|157.11|153.59|0
1646887040000|2022-03-10 04:37:20|157.31|153.79|157.51|153.99|157.51|153.99|157.31|153.79|0
1646887050000|2022-03-10 04:37:30|157.31|153.79|157.31|153.79|157.31|153.79|157.31|153.79|0
1646887060000|2022-03-10 04:37:40|157.24|153.72|157.31|153.79|157.38|153.86|157.24|153.72|0
1646887070000|2022-03-10 04:37:50|157.38|153.86|157.31|153.79|157.38|153.86|157.31|153.79|0
1646887080000|2022-03-10 04:38:00|157.24|153.72|156.98|153.46|157.24|153.72|156.98|153.46|0
1646887090000|2022-03-10 04:38:10|156.91|153.39|156.97|153.45|156.97|153.45|156.91|153.39|0
1646887100000|2022-03-10 04:38:20|157.04|153.52|157.04|153.52|157.04|153.52|156.91|153.39|0
1646887110000|2022-03-10 04:38:30|157.11|153.59|157.04|153.52|157.11|153.59|157.04|153.52|0
1646887120000|2022-03-10 04:38:40|157.11|153.59|156.97|153.45|157.11|153.59|156.97|153.45|0
1646887130000|2022-03-10 04:38:50|156.9|153.38|156.84|153.32|156.97|153.45|156.84|153.32|0
1646887140000|2022-03-10 04:39:00|156.9|153.38|156.97|153.45|156.97|153.45|156.9|153.38|0
1646887150000|2022-03-10 04:39:10|156.9|153.38|156.77|153.25|156.9|153.38|156.77|153.25|0
1646887160000|2022-03-10 04:39:20|156.17|152.65|156.24|152.72|156.37|152.85|156.17|152.65|0
1646887170000|2022-03-10 04:39:30|156.17|152.65|156.44|152.92|156.44|152.92|156.17|152.65|0
1646887180000|2022-03-10 04:39:40|156.37|152.85|156.44|152.92|156.5|152.98|156.37|152.85|0
1646887190000|2022-03-10 04:39:50|156.31|152.79|156.04|152.52|156.37|152.85|156.04|152.52|0
1646887200000|2022-03-10 04:40:00|156.17|152.65|156.24|152.72|156.24|152.72|156.17|152.65|0
1646887210000|2022-03-10 04:40:10|156.31|152.79|156.17|152.65|156.31|152.79|156.17|152.65|0
1646887220000|2022-03-10 04:40:20|156.37|152.85|156.57|153.05|156.57|153.05|156.37|152.85|0
1646887230000|2022-03-10 04:40:30|156.64|153.12|156.57|153.05|156.64|153.12|156.57|153.05|0
1646887240000|2022-03-10 04:40:40|156.3|152.78|156.17|152.65|156.3|152.78|156.17|152.65|0
1646887250000|2022-03-10 04:40:50|156.24|152.72|156.44|152.92|156.44|152.92|156.23|152.71|0
1646887260000|2022-03-10 04:41:00|156.37|152.85|156.44|152.92|156.44|152.92|156.37|152.85|0
1646887270000|2022-03-10 04:41:10|156.37|152.85|156.5|152.98|156.5|152.98|156.37|152.85|0
1646887280000|2022-03-10 04:41:20|156.44|152.92|156.57|153.05|156.57|153.05|156.44|152.92|0
1646887290000|2022-03-10 04:41:30|156.5|152.98|156.57|153.05|156.57|153.05|156.5|152.98|0
1646887300000|2022-03-10 04:41:40|156.5|152.98|156.5|152.98|156.5|152.98|156.44|152.92|0
1646887310000|2022-03-10 04:41:50|156.3|152.78|156.17|152.65|156.3|152.78|156.17|152.65|0
1646887320000|2022-03-10 04:42:00|156.23|152.71|156.04|152.52|156.23|152.71|156.04|152.52|0
1646887330000|2022-03-10 04:42:10|155.9|152.38|155.9|152.38|155.9|152.38|155.9|152.38|0
1646887340000|2022-03-10 04:42:20|155.97|152.45|156.04|152.52|156.04|152.52|155.97|152.45|0
1646887350000|2022-03-10 04:42:30|155.9|152.38|155.9|152.38|155.9|152.38|155.9|152.38|0
1646887370000|2022-03-10 04:42:50|155.97|152.45|156.03|152.51|156.04|152.52|155.97|152.45|0
1646887380000|2022-03-10 04:43:00|155.9|152.38|155.9|152.38|155.9|152.38|155.9|152.38|0
1646887390000|2022-03-10 04:43:10|156.03|152.51|156.03|152.51|156.03|152.51|156.03|152.51|0
1646887400000|2022-03-10 04:43:20|156.1|152.58|156.17|152.65|156.17|152.65|156.1|152.58|0
1646887420000|2022-03-10 04:43:40|156.23|152.71|156.43|152.91|156.43|152.91|156.23|152.71|0
1646887430000|2022-03-10 04:43:50|156.3|152.78|156.3|152.78|156.3|152.78|156.3|152.78|0
1646887440000|2022-03-10 04:44:00|155.9|152.38|155.9|152.38|155.9|152.38|155.9|152.38|0
1646887480000|2022-03-10 04:44:40|156.03|152.51|156.03|152.51|156.03|152.51|156.03|152.51|0
1646887490000|2022-03-10 04:44:50|156.17|152.65|156.1|152.58|156.17|152.65|156.1|152.58|0
1646887500000|2022-03-10 04:45:00|156.23|152.71|156.56|153.04|156.56|153.04|156.17|152.65|0
1646887520000|2022-03-10 04:45:20|156.7|153.18|156.7|153.18|156.7|153.18|156.63|153.11|0
1646887530000|2022-03-10 04:45:30|156.76|153.24|156.7|153.18|156.76|153.24|156.7|153.18|0
1646887550000|2022-03-10 04:45:50|156.76|153.24|156.83|153.31|156.83|153.31|156.76|153.24|0
1646887580000|2022-03-10 04:46:20|156.76|153.24|156.56|153.04|156.76|153.24|156.56|153.04|0
1646887600000|2022-03-10 04:46:40|156.43|152.91|156.43|152.91|156.43|152.91|156.43|152.91|0
1646887630000|2022-03-10 04:47:10|156.56|153.04|156.56|153.04|156.56|153.04|156.56|153.04|0
1646887640000|2022-03-10 04:47:20|156.63|153.11|156.63|153.11|156.63|153.11|156.63|153.11|0
1646887650000|2022-03-10 04:47:30|156.56|153.04|156.69|153.17|156.69|153.17|156.56|153.04|0
1646887660000|2022-03-10 04:47:40|156.76|153.24|156.83|153.31|156.83|153.31|156.76|153.24|0
1646887670000|2022-03-10 04:47:50|156.89|153.37|156.83|153.31|156.89|153.37|156.83|153.31|0
1646887680000|2022-03-10 04:48:00|156.96|153.44|156.96|153.44|156.96|153.44|156.89|153.37|0
1646887690000|2022-03-10 04:48:10|156.69|153.17|156.69|153.17|156.69|153.17|156.69|153.17|0
1646887700000|2022-03-10 04:48:20|156.76|153.24|156.83|153.31|156.83|153.31|156.69|153.17|0
1646887710000|2022-03-10 04:48:30|156.69|153.17|156.69|153.17|156.69|153.17|156.69|153.17|0
1646887730000|2022-03-10 04:48:50|156.83|153.31|156.83|153.31|156.83|153.31|156.76|153.24|0
1646887740000|2022-03-10 04:49:00|156.76|153.24|156.83|153.31|156.83|153.31|156.76|153.24|0
1646887770000|2022-03-10 04:49:30|156.69|153.17|156.69|153.17|156.69|153.17|156.69|153.17|0
1646887790000|2022-03-10 04:49:50|156.62|153.1|156.29|152.77|156.62|153.1|156.29|152.77|0
1646887800000|2022-03-10 04:50:00|156.36|152.84|156.29|152.77|156.42|152.9|156.29|152.77|0
1646887820000|2022-03-10 04:50:20|156.16|152.64|156.29|152.77|156.29|152.77|156.16|152.64|0
1646887830000|2022-03-10 04:50:30|156.42|152.9|156.42|152.9|156.42|152.9|156.42|152.9|0
1646887840000|2022-03-10 04:50:40|156.29|152.77|156.29|152.77|156.29|152.77|156.29|152.77|0
1646887850000|2022-03-10 04:50:50|156.35|152.83|156.29|152.77|156.35|152.83|156.29|152.77|0
1646887860000|2022-03-10 04:51:00|156.16|152.64|156.29|152.77|156.29|152.77|156.16|152.64|0
1646887890000|2022-03-10 04:51:30|156.42|152.9|156.42|152.9|156.42|152.9|156.42|152.9|0
1646887900000|2022-03-10 04:51:40|156.49|152.97|156.49|152.97|156.49|152.97|156.49|152.97|0
1646887910000|2022-03-10 04:51:50|156.42|152.9|156.42|152.9|156.42|152.9|156.42|152.9|0
1646887930000|2022-03-10 04:52:10|156.49|152.97|156.42|152.9|156.49|152.97|156.42|152.9|0
1646887940000|2022-03-10 04:52:20|156.48|152.96|156.48|152.96|156.48|152.96|156.42|152.9|0
1646887950000|2022-03-10 04:52:30|156.69|153.17|156.82|153.3|156.82|153.3|156.69|153.17|0
1646887960000|2022-03-10 04:52:40|156.95|153.43|156.95|153.43|156.95|153.43|156.95|153.43|0
1646887970000|2022-03-10 04:52:50|156.82|153.3|156.82|153.3|156.88|153.36|156.82|153.3|0
1646887980000|2022-03-10 04:53:00|156.88|153.36|156.82|153.3|156.95|153.43|156.82|153.3|0
1646887990000|2022-03-10 04:53:10|157.09|153.57|156.95|153.43|157.09|153.57|156.95|153.43|0
1646888000000|2022-03-10 04:53:20|156.88|153.36|156.95|153.43|156.95|153.43|156.82|153.3|0
1646888030000|2022-03-10 04:53:50|156.82|153.3|156.82|153.3|156.82|153.3|156.82|153.3|0
1646888040000|2022-03-10 04:54:00|156.75|153.23|156.75|153.23|156.75|153.23|156.75|153.23|0
1646888050000|2022-03-10 04:54:10|156.68|153.16|156.68|153.16|156.68|153.16|156.68|153.16|0
1646888060000|2022-03-10 04:54:20|156.75|153.23|156.75|153.23|156.75|153.23|156.75|153.23|0
1646888070000|2022-03-10 04:54:30|156.82|153.3|156.82|153.3|156.95|153.43|156.82|153.3|0
1646888080000|2022-03-10 04:54:40|156.95|153.43|156.82|153.3|156.95|153.43|156.82|153.3|0
1646888110000|2022-03-10 04:55:10|156.88|153.36|156.88|153.36|156.88|153.36|156.88|153.36|0
1646888120000|2022-03-10 04:55:20|156.95|153.43|157.08|153.56|157.15|153.63|156.95|153.43|0
1646888130000|2022-03-10 04:55:30|157.22|153.7|157.08|153.56|157.22|153.7|157.08|153.56|0
1646888140000|2022-03-10 04:55:40|157.15|153.63|156.82|153.3|157.22|153.7|156.82|153.3|0
1646888170000|2022-03-10 04:56:10|156.61|153.09|156.75|153.23|156.75|153.23|156.61|153.09|0
1646888180000|2022-03-10 04:56:20|156.68|153.16|156.68|153.16|156.68|153.16|156.68|153.16|0
1646888190000|2022-03-10 04:56:30|156.81|153.29|156.81|153.29|156.81|153.29|156.81|153.29|0
1646888240000|2022-03-10 04:57:20|156.95|153.43|156.95|153.43|156.95|153.43|156.95|153.43|0
1646888250000|2022-03-10 04:57:30|157.08|153.56|157.08|153.56|157.08|153.56|157.08|153.56|0
1646888260000|2022-03-10 04:57:40|157.14|153.62|157.08|153.56|157.14|153.62|157.08|153.56|0
1646888270000|2022-03-10 04:57:50|156.95|153.43|156.81|153.29|156.95|153.43|156.81|153.29|0
1646888280000|2022-03-10 04:58:00|156.95|153.43|157.01|153.49|157.01|153.49|156.95|153.43|0
1646888290000|2022-03-10 04:58:10|156.81|153.29|157.08|153.56|157.08|153.56|156.81|153.29|0
1646888300000|2022-03-10 04:58:20|157.14|153.62|157.21|153.69|157.21|153.69|157.08|153.56|0
1646888310000|2022-03-10 04:58:30|157.08|153.56|157.21|153.69|157.21|153.69|157.08|153.56|0
1646888320000|2022-03-10 04:58:40|157.14|153.62|157.14|153.62|157.14|153.62|157.14|153.62|0
1646888330000|2022-03-10 04:58:50|157.21|153.69|157.28|153.76|157.28|153.76|157.21|153.69|0
1646888340000|2022-03-10 04:59:00|157.21|153.69|157.28|153.76|157.35|153.83|157.21|153.69|0
1646888350000|2022-03-10 04:59:10|157.35|153.83|157.28|153.76|157.35|153.83|157.21|153.69|0
1646888360000|2022-03-10 04:59:20|157.21|153.69|157.21|153.69|157.21|153.69|157.21|153.69|0
1646888370000|2022-03-10 04:59:30|157.28|153.76|157.21|153.69|157.28|153.76|157.21|153.69|0
1646888380000|2022-03-10 04:59:40|157.28|153.76|157.48|153.96|157.48|153.96|157.28|153.76|0
1646888400000|2022-03-10 05:00:00|157.61|154.09|157.68|154.16|157.75|154.23|157.61|154.09|0
1646888410000|2022-03-10 05:00:10|157.61|154.09|157.61|154.09|157.61|154.09|157.54|154.02|0
1646888420000|2022-03-10 05:00:20|157.48|153.96|157.54|154.02|157.54|154.02|157.48|153.96|0
1646888430000|2022-03-10 05:00:30|157.48|153.96|157.48|153.96|157.54|154.02|157.48|153.96|0
1646888440000|2022-03-10 05:00:40|157.21|153.69|156.94|153.42|157.21|153.69|156.94|153.42|0
1646888450000|2022-03-10 05:00:50|157.01|153.49|157.14|153.62|157.14|153.62|157.01|153.49|0
1646888460000|2022-03-10 05:01:00|157.08|153.56|157.48|153.96|157.48|153.96|157.08|153.56|0
1646888470000|2022-03-10 05:01:10|157.74|154.22|158.01|154.49|158.01|154.49|157.74|154.22|0
1646888480000|2022-03-10 05:01:20|157.88|154.36|157.88|154.36|157.88|154.36|157.88|154.36|0
1646888490000|2022-03-10 05:01:30|157.74|154.22|157.81|154.29|157.81|154.29|157.74|154.22|0
1646888500000|2022-03-10 05:01:40|157.88|154.36|157.74|154.22|157.88|154.36|157.74|154.22|0
1646888510000|2022-03-10 05:01:50|157.61|154.09|157.54|154.02|157.61|154.09|157.54|154.02|0
1646888520000|2022-03-10 05:02:00|157.61|154.09|157.61|154.09|157.61|154.09|157.61|154.09|0
1646888540000|2022-03-10 05:02:20|157.54|154.02|157.47|153.95|157.54|154.02|157.47|153.95|0
1646888550000|2022-03-10 05:02:30|157.54|154.02|157.61|154.09|157.61|154.09|157.54|154.02|0
1646888560000|2022-03-10 05:02:40|157.67|154.15|157.61|154.09|157.67|154.15|157.61|154.09|0
1646888590000|2022-03-10 05:03:10|157.47|153.95|157.47|153.95|157.61|154.09|157.47|153.95|0
1646888600000|2022-03-10 05:03:20|157.54|154.02|157.47|153.95|157.54|154.02|157.47|153.95|0
1646888630000|2022-03-10 05:03:50|157.61|154.09|157.47|153.95|157.61|154.09|157.47|153.95|0
1646888640000|2022-03-10 05:04:00|157.34|153.82|157.2|153.68|157.34|153.82|157.2|153.68|0
1646888650000|2022-03-10 05:04:10|157.47|153.95|157.2|153.68|157.47|153.95|157.2|153.68|0
1646888680000|2022-03-10 05:04:40|157.13|153.61|157.13|153.61|157.2|153.68|157.13|153.61|0
1646888690000|2022-03-10 05:04:50|157.2|153.68|157.2|153.68|157.2|153.68|157.2|153.68|0
1646888700000|2022-03-10 05:05:00|157.34|153.82|157.47|153.95|157.47|153.95|157.34|153.82|0
1646888710000|2022-03-10 05:05:10|157.34|153.82|157.27|153.75|157.34|153.82|157.27|153.75|0
1646888720000|2022-03-10 05:05:20|157.34|153.82|157.27|153.75|157.34|153.82|157.27|153.75|0
1646888730000|2022-03-10 05:05:30|157.2|153.68|157.07|153.55|157.2|153.68|157.07|153.55|0
1646888740000|2022-03-10 05:05:40|157.2|153.68|157.2|153.68|157.2|153.68|157.07|153.55|0
1646888750000|2022-03-10 05:05:50|157.13|153.61|157.07|153.55|157.2|153.68|157.07|153.55|0
1646888760000|2022-03-10 05:06:00|156.8|153.28|156.67|153.15|156.8|153.28|156.67|153.15|0
1646888770000|2022-03-10 05:06:10|156.6|153.08|156.67|153.15|156.67|153.15|156.6|153.08|0
1646888780000|2022-03-10 05:06:20|156.73|153.21|156.67|153.15|156.73|153.21|156.67|153.15|0
1646888790000|2022-03-10 05:06:30|156.8|153.28|156.73|153.21|156.8|153.28|156.73|153.21|0
1646888800000|2022-03-10 05:06:40|156.67|153.15|156.53|153.01|156.73|153.21|156.53|153.01|0
1646888810000|2022-03-10 05:06:50|156.67|153.15|156.6|153.08|156.67|153.15|156.6|153.08|0
1646888820000|2022-03-10 05:07:00|156.53|153.01|156.53|153.01|156.53|153.01|156.53|153.01|0
1646888830000|2022-03-10 05:07:10|156.67|153.15|156.67|153.15|156.67|153.15|156.67|153.15|0
1646888840000|2022-03-10 05:07:20|156.73|153.21|156.67|153.15|156.73|153.21|156.67|153.15|0
1646888850000|2022-03-10 05:07:30|156.73|153.21|156.67|153.15|156.73|153.21|156.67|153.15|0
1646888870000|2022-03-10 05:07:50|156.66|153.14|156.66|153.14|156.66|153.14|156.66|153.14|0
1646888880000|2022-03-10 05:08:00|156.73|153.21|156.53|153.01|156.73|153.21|156.53|153.01|0
1646888890000|2022-03-10 05:08:10|156.66|153.14|156.66|153.14|156.66|153.14|156.66|153.14|0
1646888910000|2022-03-10 05:08:30|156.53|153.01|156.59|153.07|156.59|153.07|156.53|153.01|0
1646888920000|2022-03-10 05:08:40|156.53|153.01|156.59|153.07|156.59|153.07|156.53|153.01|0
1646888930000|2022-03-10 05:08:50|156.66|153.14|156.53|153.01|156.66|153.14|156.53|153.01|0
1646888940000|2022-03-10 05:09:00|156.46|152.94|156.66|153.14|156.66|153.14|156.4|152.88|0
1646888950000|2022-03-10 05:09:10|156.93|153.41|156.86|153.34|156.93|153.41|156.8|153.28|0
1646888960000|2022-03-10 05:09:20|156.8|153.28|156.8|153.28|156.8|153.28|156.8|153.28|0
1646888970000|2022-03-10 05:09:30|156.73|153.21|156.53|153.01|156.73|153.21|156.53|153.01|0
1646888980000|2022-03-10 05:09:40|156.46|152.94|156.46|152.94|156.46|152.94|156.46|152.94|0
1646888990000|2022-03-10 05:09:50|156.53|153.01|156.53|153.01|156.59|153.07|156.53|153.01|0
1646889000000|2022-03-10 05:10:00|156.4|152.88|156.4|152.88|156.4|152.88|156.4|152.88|0
1646889010000|2022-03-10 05:10:10|156.33|152.81|156.33|152.81|156.33|152.81|156.33|152.81|0
1646889020000|2022-03-10 05:10:20|156.39|152.87|156.39|152.87|156.46|152.94|156.39|152.87|0
1646889030000|2022-03-10 05:10:30|156.59|153.07|156.53|153.01|156.66|153.14|156.53|153.01|0
1646889050000|2022-03-10 05:10:50|156.66|153.14|156.66|153.14|156.66|153.14|156.66|153.14|0
1646889060000|2022-03-10 05:11:00|156.72|153.2|156.72|153.2|156.72|153.2|156.72|153.2|0
1646889070000|2022-03-10 05:11:10|156.66|153.14|156.66|153.14|156.66|153.14|156.66|153.14|0
1646889090000|2022-03-10 05:11:30|156.79|153.27|156.93|153.41|156.93|153.41|156.79|153.27|0
1646889100000|2022-03-10 05:11:40|156.86|153.34|156.93|153.41|156.93|153.41|156.86|153.34|0
1646889120000|2022-03-10 05:12:00|156.86|153.34|156.86|153.34|156.86|153.34|156.86|153.34|0
1646889130000|2022-03-10 05:12:10|156.93|153.41|156.79|153.27|156.93|153.41|156.79|153.27|0
1646889140000|2022-03-10 05:12:20|156.86|153.34|156.79|153.27|156.86|153.34|156.79|153.27|0
1646889160000|2022-03-10 05:12:40|156.66|153.14|156.79|153.27|156.79|153.27|156.66|153.14|0
1646889170000|2022-03-10 05:12:50|156.66|153.14|156.66|153.14|156.66|153.14|156.66|153.14|0
1646889180000|2022-03-10 05:13:00|156.52|153|156.52|153|156.52|153|156.39|152.87|0
1646889210000|2022-03-10 05:13:30|156.39|152.87|156.39|152.87|156.39|152.87|156.39|152.87|0
1646889230000|2022-03-10 05:13:50|156.12|152.6|156.12|152.6|156.12|152.6|155.99|152.47|0
1646889240000|2022-03-10 05:14:00|156.26|152.74|156.26|152.74|156.26|152.74|156.26|152.74|0
1646889250000|2022-03-10 05:14:10|156.19|152.67|155.86|152.34|156.26|152.74|155.86|152.34|0
1646889270000|2022-03-10 05:14:30|156.12|152.6|156.12|152.6|156.12|152.6|156.12|152.6|0
1646889280000|2022-03-10 05:14:40|156.05|152.53|156.05|152.53|156.05|152.53|156.05|152.53|0
1646889290000|2022-03-10 05:14:50|155.99|152.47|155.99|152.47|156.05|152.53|155.99|152.47|0
1646889300000|2022-03-10 05:15:00|156.12|152.6|155.86|152.34|156.12|152.6|155.86|152.34|0
1646889320000|2022-03-10 05:15:20|155.99|152.47|155.99|152.47|155.99|152.47|155.99|152.47|0
1646889330000|2022-03-10 05:15:30|156.12|152.6|156.12|152.6|156.12|152.6|156.12|152.6|0
1646889340000|2022-03-10 05:15:40|155.85|152.33|155.85|152.33|155.85|152.33|155.85|152.33|0
1646889390000|2022-03-10 05:16:30|155.99|152.47|155.85|152.33|155.99|152.47|155.85|152.33|0
1646889400000|2022-03-10 05:16:40|155.99|152.47|155.85|152.33|155.99|152.47|155.85|152.33|0
1646889420000|2022-03-10 05:17:00|155.99|152.47|155.99|152.47|155.99|152.47|155.99|152.47|0
1646889430000|2022-03-10 05:17:10|155.85|152.33|155.85|152.33|155.85|152.33|155.85|152.33|0
1646889440000|2022-03-10 05:17:20|155.99|152.47|155.99|152.47|155.99|152.47|155.99|152.47|0
1646889450000|2022-03-10 05:17:30|156.12|152.6|155.85|152.33|156.12|152.6|155.85|152.33|0
1646889500000|2022-03-10 05:18:20|156.12|152.6|155.98|152.46|156.12|152.6|155.98|152.46|0
1646889510000|2022-03-10 05:18:30|156.25|152.73|156.78|153.26|156.92|153.4|156.25|152.73|0
1646889520000|2022-03-10 05:18:40|156.65|153.13|156.65|153.13|156.65|153.13|156.65|153.13|0
1646889530000|2022-03-10 05:18:50|156.71|153.19|156.71|153.19|156.71|153.19|156.65|153.13|0
1646889540000|2022-03-10 05:19:00|156.78|153.26|156.92|153.4|156.98|153.46|156.78|153.26|0
1646889550000|2022-03-10 05:19:10|156.78|153.26|156.78|153.26|156.78|153.26|156.65|153.13|0
1646889560000|2022-03-10 05:19:20|156.85|153.33|156.85|153.33|156.92|153.4|156.85|153.33|0
1646889570000|2022-03-10 05:19:30|156.78|153.26|156.78|153.26|156.78|153.26|156.78|153.26|0
1646889590000|2022-03-10 05:19:50|156.65|153.13|156.78|153.26|156.78|153.26|156.65|153.13|0
1646889600000|2022-03-10 05:20:00|156.91|153.39|157.25|153.73|157.32|153.8|156.91|153.39|0
1646889610000|2022-03-10 05:20:10|157.32|153.8|157.32|153.8|157.45|153.93|157.32|153.8|0
1646889620000|2022-03-10 05:20:20|157.18|153.66|157.31|153.79|157.31|153.79|157.18|153.66|0
1646889630000|2022-03-10 05:20:30|157.38|153.86|157.45|153.93|157.45|153.93|157.38|153.86|0
1646889640000|2022-03-10 05:20:40|157.31|153.79|157.18|153.66|157.31|153.79|157.18|153.66|0
1646889650000|2022-03-10 05:20:50|157.05|153.53|156.98|153.46|157.05|153.53|156.98|153.46|0
1646889660000|2022-03-10 05:21:00|157.05|153.53|157.05|153.53|157.05|153.53|157.05|153.53|0
1646889670000|2022-03-10 05:21:10|157.11|153.59|157.11|153.59|157.11|153.59|157.11|153.59|0
1646889680000|2022-03-10 05:21:20|157.18|153.66|157.18|153.66|157.18|153.66|157.18|153.66|0
1646889700000|2022-03-10 05:21:40|156.91|153.39|156.84|153.32|156.91|153.39|156.84|153.32|0
1646889710000|2022-03-10 05:21:50|156.64|153.12|156.78|153.26|156.78|153.26|156.64|153.12|0
1646889720000|2022-03-10 05:22:00|156.64|153.12|156.58|153.06|156.64|153.12|156.58|153.06|0
1646889730000|2022-03-10 05:22:10|156.51|152.99|156.51|152.99|156.64|153.12|156.51|152.99|0
1646889760000|2022-03-10 05:22:40|156.44|152.92|156.51|152.99|156.51|152.99|156.38|152.86|0
1646889770000|2022-03-10 05:22:50|156.44|152.92|156.11|152.59|156.44|152.92|156.11|152.59|0
1646889790000|2022-03-10 05:23:10|156.17|152.65|156.11|152.59|156.24|152.72|156.11|152.59|0
1646889800000|2022-03-10 05:23:20|156.17|152.65|156.24|152.72|156.24|152.72|156.17|152.65|0
1646889810000|2022-03-10 05:23:30|156.51|152.99|156.64|153.12|156.64|153.12|156.51|152.99|0
1646889820000|2022-03-10 05:23:40|156.51|152.99|156.51|152.99|156.51|152.99|156.51|152.99|0
1646889830000|2022-03-10 05:23:50|156.64|153.12|156.64|153.12|156.64|153.12|156.64|153.12|0
1646889840000|2022-03-10 05:24:00|156.78|153.26|156.64|153.12|156.78|153.26|156.57|153.05|0
1646889860000|2022-03-10 05:24:20|156.77|153.25|156.64|153.12|156.77|153.25|156.64|153.12|0
1646889870000|2022-03-10 05:24:30|156.51|152.99|156.51|152.99|156.51|152.99|156.51|152.99|0
1646889880000|2022-03-10 05:24:40|156.64|153.12|156.64|153.12|156.64|153.12|156.64|153.12|0
1646889890000|2022-03-10 05:24:50|156.57|153.05|156.51|152.99|156.57|153.05|156.44|152.92|0
1646889900000|2022-03-10 05:25:00|156.37|152.85|156.17|152.65|156.37|152.85|156.11|152.59|0
1646889910000|2022-03-10 05:25:10|156.11|152.59|156.11|152.59|156.11|152.59|156.11|152.59|0
1646889920000|2022-03-10 05:25:20|155.97|152.45|155.97|152.45|155.97|152.45|155.97|152.45|0
1646889930000|2022-03-10 05:25:30|155.84|152.32|155.84|152.32|155.84|152.32|155.84|152.32|0
1646889940000|2022-03-10 05:25:40|155.97|152.45|155.9|152.38|155.97|152.45|155.9|152.38|0
1646889950000|2022-03-10 05:25:50|155.97|152.45|155.97|152.45|155.97|152.45|155.97|152.45|0
1646889960000|2022-03-10 05:26:00|156.11|152.59|156.11|152.59|156.11|152.59|156.11|152.59|0
1646889970000|2022-03-10 05:26:10|156.24|152.72|156.24|152.72|156.37|152.85|156.24|152.72|0
1646889980000|2022-03-10 05:26:20|156.37|152.85|156.11|152.59|156.37|152.85|156.11|152.59|0
1646889990000|2022-03-10 05:26:30|156.04|152.52|156.11|152.59|156.11|152.59|155.97|152.45|0
1646890000000|2022-03-10 05:26:40|156.1|152.58|156.1|152.58|156.24|152.72|156.1|152.58|0
1646890010000|2022-03-10 05:26:50|155.97|152.45|155.97|152.45|155.97|152.45|155.97|152.45|0
1646890020000|2022-03-10 05:27:00|155.9|152.38|155.9|152.38|155.97|152.45|155.9|152.38|0
1646890030000|2022-03-10 05:27:10|155.84|152.32|155.84|152.32|155.97|152.45|155.84|152.32|0
1646890050000|2022-03-10 05:27:30|155.97|152.45|155.97|152.45|155.97|152.45|155.97|152.45|0
1646890060000|2022-03-10 05:27:40|155.84|152.32|155.84|152.32|155.84|152.32|155.84|152.32|0
1646890070000|2022-03-10 05:27:50|155.9|152.38|155.84|152.32|155.9|152.38|155.84|152.32|0
1646890090000|2022-03-10 05:28:10|155.97|152.45|155.97|152.45|155.97|152.45|155.97|152.45|0
1646890100000|2022-03-10 05:28:20|155.84|152.32|155.97|152.45|155.97|152.45|155.84|152.32|0
1646890130000|2022-03-10 05:28:50|155.9|152.38|155.9|152.38|155.9|152.38|155.9|152.38|0
1646890140000|2022-03-10 05:29:00|155.97|152.45|155.97|152.45|156.1|152.58|155.97|152.45|0
1646890160000|2022-03-10 05:29:20|155.9|152.38|155.97|152.45|155.97|152.45|155.9|152.38|0
1646890180000|2022-03-10 05:29:40|156.03|152.51|155.97|152.45|156.03|152.51|155.97|152.45|0
1646890190000|2022-03-10 05:29:50|155.9|152.38|156.1|152.58|156.1|152.58|155.9|152.38|0
1646890200000|2022-03-10 05:30:00|156.5|152.98|156.1|152.58|156.63|153.11|156.1|152.58|0
1646890210000|2022-03-10 05:30:10|156.16|152.64|156.37|152.85|156.5|152.98|156.16|152.64|0
1646890220000|2022-03-10 05:30:20|156.5|152.98|156.23|152.71|156.5|152.98|156.1|152.58|0
1646890230000|2022-03-10 05:30:30|156.37|152.85|156.23|152.71|156.37|152.85|156.23|152.71|0
1646890240000|2022-03-10 05:30:40|156.3|152.78|156.23|152.71|156.3|152.78|156.23|152.71|0
1646890250000|2022-03-10 05:30:50|156.3|152.78|156.3|152.78|156.3|152.78|156.3|152.78|0
1646890260000|2022-03-10 05:31:00|156.23|152.71|156.1|152.58|156.23|152.71|156.1|152.58|0
1646890270000|2022-03-10 05:31:10|155.97|152.45|155.97|152.45|155.97|152.45|155.97|152.45|0
1646890280000|2022-03-10 05:31:20|155.83|152.31|155.83|152.31|155.97|152.45|155.83|152.31|0
1646890290000|2022-03-10 05:31:30|155.9|152.38|155.83|152.31|155.96|152.44|155.83|152.31|0
1646890300000|2022-03-10 05:31:40|155.9|152.38|155.9|152.38|155.9|152.38|155.9|152.38|0
1646890310000|2022-03-10 05:31:50|155.83|152.31|155.96|152.44|155.96|152.44|155.83|152.31|0
1646890320000|2022-03-10 05:32:00|156.1|152.58|156.1|152.58|156.1|152.58|156.1|152.58|0
1646890330000|2022-03-10 05:32:10|155.96|152.44|156.36|152.84|156.36|152.84|155.96|152.44|0
1646890340000|2022-03-10 05:32:20|156.23|152.71|156.03|152.51|156.23|152.71|156.03|152.51|0
1646890360000|2022-03-10 05:32:40|156.1|152.58|156.1|152.58|156.1|152.58|156.1|152.58|0
1646890370000|2022-03-10 05:32:50|156.03|152.51|156.1|152.58|156.1|152.58|156.03|152.51|0
1646890390000|2022-03-10 05:33:10|156.23|152.71|156.36|152.84|156.36|152.84|156.23|152.71|0
1646890410000|2022-03-10 05:33:30|156.29|152.77|156.36|152.84|156.36|152.84|156.29|152.77|0
1646890420000|2022-03-10 05:33:40|156.49|152.97|156.49|152.97|156.49|152.97|156.49|152.97|0
1646890430000|2022-03-10 05:33:50|156.36|152.84|156.23|152.71|156.36|152.84|156.23|152.71|0
1646890440000|2022-03-10 05:34:00|156.36|152.84|156.36|152.84|156.36|152.84|156.36|152.84|0
1646890450000|2022-03-10 05:34:10|156.23|152.71|156.16|152.64|156.23|152.71|156.09|152.57|0
1646890460000|2022-03-10 05:34:20|156.23|152.71|156.09|152.57|156.23|152.71|156.09|152.57|0
1646890470000|2022-03-10 05:34:30|156.02|152.5|156.23|152.71|156.23|152.71|156.02|152.5|0
1646890480000|2022-03-10 05:34:40|156.29|152.77|156.23|152.71|156.29|152.77|156.23|152.71|0
1646890490000|2022-03-10 05:34:50|155.96|152.44|155.96|152.44|155.96|152.44|155.96|152.44|0
1646890500000|2022-03-10 05:35:00|156.09|152.57|156.23|152.71|156.23|152.71|156.09|152.57|0
1646890510000|2022-03-10 05:35:10|156.49|152.97|156.49|152.97|156.49|152.97|156.49|152.97|0
1646890520000|2022-03-10 05:35:20|156.63|153.11|156.63|153.11|156.69|153.17|156.63|153.11|0
1646890530000|2022-03-10 05:35:30|156.76|153.24|156.76|153.24|156.76|153.24|156.76|153.24|0
1646890540000|2022-03-10 05:35:40|156.63|153.11|156.22|152.7|156.63|153.11|156.22|152.7|0
1646890550000|2022-03-10 05:35:50|156.09|152.57|156.22|152.7|156.22|152.7|156.09|152.57|0
1646890560000|2022-03-10 05:36:00|156.36|152.84|156.36|152.84|156.36|152.84|156.36|152.84|0
1646890570000|2022-03-10 05:36:10|156.42|152.9|156.49|152.97|156.49|152.97|156.42|152.9|0
1646890580000|2022-03-10 05:36:20|156.36|152.84|156.36|152.84|156.36|152.84|156.36|152.84|0
1646890610000|2022-03-10 05:36:50|156.29|152.77|156.22|152.7|156.29|152.77|156.22|152.7|0
1646890620000|2022-03-10 05:37:00|156.09|152.57|156.15|152.63|156.22|152.7|156.09|152.57|0
1646890630000|2022-03-10 05:37:10|156.09|152.57|156.29|152.77|156.29|152.77|156.09|152.57|0
1646890640000|2022-03-10 05:37:20|156.36|152.84|156.36|152.84|156.36|152.84|156.36|152.84|0
1646890650000|2022-03-10 05:37:30|156.62|153.1|156.62|153.1|156.62|153.1|156.62|153.1|0
1646890670000|2022-03-10 05:37:50|156.69|153.17|156.62|153.1|156.69|153.17|156.62|153.1|0
1646890680000|2022-03-10 05:38:00|156.49|152.97|156.35|152.83|156.49|152.97|156.35|152.83|0
1646890690000|2022-03-10 05:38:10|156.49|152.97|156.62|153.1|156.62|153.1|156.49|152.97|0
1646890700000|2022-03-10 05:38:20|156.75|153.23|157.02|153.5|157.02|153.5|156.75|153.23|0
1646890710000|2022-03-10 05:38:30|157.16|153.64|156.89|153.37|157.16|153.64|156.89|153.37|0
1646890730000|2022-03-10 05:38:50|156.82|153.3|156.82|153.3|156.82|153.3|156.82|153.3|0
1646890740000|2022-03-10 05:39:00|156.89|153.37|156.89|153.37|156.89|153.37|156.89|153.37|0
1646890770000|2022-03-10 05:39:30|156.75|153.23|157.02|153.5|157.02|153.5|156.75|153.23|0
1646890790000|2022-03-10 05:39:50|156.89|153.37|157.02|153.5|157.02|153.5|156.89|153.37|0
1646890820000|2022-03-10 05:40:20|157.08|153.56|157.02|153.5|157.08|153.56|157.02|153.5|0
1646890830000|2022-03-10 05:40:30|156.88|153.36|156.95|153.43|156.95|153.43|156.88|153.36|0
1646890840000|2022-03-10 05:40:40|156.88|153.36|156.88|153.36|156.95|153.43|156.88|153.36|0
1646890870000|2022-03-10 05:41:10|157.02|153.5|156.88|153.36|157.02|153.5|156.88|153.36|0
1646890880000|2022-03-10 05:41:20|157.02|153.5|157.15|153.63|157.15|153.63|157.02|153.5|0
1646890890000|2022-03-10 05:41:30|157.02|153.5|156.88|153.36|157.02|153.5|156.88|153.36|0
1646890900000|2022-03-10 05:41:40|156.75|153.23|156.75|153.23|156.75|153.23|156.75|153.23|0
1646890910000|2022-03-10 05:41:50|156.62|153.1|156.62|153.1|156.62|153.1|156.62|153.1|0
1646890920000|2022-03-10 05:42:00|156.75|153.23|156.75|153.23|156.75|153.23|156.62|153.1|0
1646890930000|2022-03-10 05:42:10|156.88|153.36|157.02|153.5|157.02|153.5|156.75|153.23|0
1646890940000|2022-03-10 05:42:20|157.15|153.63|157.02|153.5|157.15|153.63|157.02|153.5|0
1646890950000|2022-03-10 05:42:30|157.08|153.56|157.08|153.56|157.08|153.56|157.08|153.56|0
1646890960000|2022-03-10 05:42:40|157.02|153.5|157.02|153.5|157.15|153.63|157.02|153.5|0
1646890970000|2022-03-10 05:42:50|156.95|153.43|157.01|153.49|157.02|153.5|156.95|153.43|0
1646890980000|2022-03-10 05:43:00|156.88|153.36|156.75|153.23|156.88|153.36|156.75|153.23|0
1646890990000|2022-03-10 05:43:10|156.68|153.16|156.81|153.29|156.81|153.29|156.61|153.09|0
1646891000000|2022-03-10 05:43:20|156.88|153.36|156.88|153.36|157.01|153.49|156.88|153.36|0
1646891020000|2022-03-10 05:43:40|157.01|153.49|156.94|153.42|157.01|153.49|156.88|153.36|0
1646891030000|2022-03-10 05:43:50|157.01|153.49|157.01|153.49|157.01|153.49|157.01|153.49|0
1646891040000|2022-03-10 05:44:00|156.94|153.42|157.08|153.56|157.15|153.63|156.94|153.42|0
1646891050000|2022-03-10 05:44:10|157.15|153.63|157.15|153.63|157.15|153.63|157.15|153.63|0
1646891080000|2022-03-10 05:44:40|157.41|153.89|156.94|153.42|157.41|153.89|156.94|153.42|0
1646891090000|2022-03-10 05:44:50|157.01|153.49|157.01|153.49|157.01|153.49|157.01|153.49|0
1646891100000|2022-03-10 05:45:00|157.08|153.56|157.08|153.56|157.15|153.63|157.01|153.49|0
1646891110000|2022-03-10 05:45:10|157.15|153.63|157.15|153.63|157.15|153.63|157.08|153.56|0
1646891120000|2022-03-10 05:45:20|157.01|153.49|157.01|153.49|157.01|153.49|157.01|153.49|0
1646891130000|2022-03-10 05:45:30|157.14|153.62|157.28|153.76|157.28|153.76|157.14|153.62|0
1646891140000|2022-03-10 05:45:40|157.14|153.62|157.14|153.62|157.14|153.62|157.14|153.62|0
1646891150000|2022-03-10 05:45:50|157.21|153.69|157.28|153.76|157.28|153.76|157.07|153.55|0
1646891160000|2022-03-10 05:46:00|157.14|153.62|157.01|153.49|157.14|153.62|157.01|153.49|0
1646891170000|2022-03-10 05:46:10|157.14|153.62|157.41|153.89|157.41|153.89|157.14|153.62|0
1646891180000|2022-03-10 05:46:20|157.48|153.96|158.22|154.7|158.22|154.7|157.41|153.89|0
1646891190000|2022-03-10 05:46:30|157.95|154.43|158.21|154.69|158.21|154.69|157.88|154.36|0
1646891200000|2022-03-10 05:46:40|158.01|154.49|158.08|154.56|158.08|154.56|157.95|154.43|0
1646891210000|2022-03-10 05:46:50|158.14|154.62|157.61|154.09|158.14|154.62|157.61|154.09|0
1646891220000|2022-03-10 05:47:00|157.95|154.43|158.08|154.56|158.08|154.56|157.95|154.43|0
1646891230000|2022-03-10 05:47:10|158.14|154.62|158.14|154.62|158.21|154.69|158.14|154.62|0
1646891240000|2022-03-10 05:47:20|158.08|154.56|158.28|154.76|158.28|154.76|158.08|154.56|0
1646891250000|2022-03-10 05:47:30|158.35|154.83|158.35|154.83|158.35|154.83|158.35|154.83|0
1646891260000|2022-03-10 05:47:40|158.28|154.76|158.28|154.76|158.28|154.76|158.14|154.62|0
1646891270000|2022-03-10 05:47:50|158.21|154.69|158.35|154.83|158.35|154.83|158.21|154.69|0
1646891280000|2022-03-10 05:48:00|158.28|154.76|158.21|154.69|158.35|154.83|158.21|154.69|0
1646891300000|2022-03-10 05:48:20|158.28|154.76|158.21|154.69|158.35|154.83|158.21|154.69|0
1646891310000|2022-03-10 05:48:30|158.14|154.62|158.21|154.69|158.21|154.69|158.14|154.62|0
1646891340000|2022-03-10 05:49:00|158.08|154.56|157.81|154.29|158.08|154.56|157.81|154.29|0
1646891350000|2022-03-10 05:49:10|157.94|154.42|157.94|154.42|157.94|154.42|157.94|154.42|0
1646891360000|2022-03-10 05:49:20|157.81|154.29|157.81|154.29|157.81|154.29|157.81|154.29|0
1646891370000|2022-03-10 05:49:30|157.87|154.35|157.87|154.35|157.87|154.35|157.81|154.29|0
1646891380000|2022-03-10 05:49:40|157.81|154.29|157.81|154.29|157.81|154.29|157.81|154.29|0
1646891390000|2022-03-10 05:49:50|157.94|154.42|157.94|154.42|157.94|154.42|157.94|154.42|0
1646891400000|2022-03-10 05:50:00|158.01|154.49|158.21|154.69|158.21|154.69|158.01|154.49|0
1646891410000|2022-03-10 05:50:10|158.34|154.82|158.48|154.96|158.48|154.96|158.08|154.56|0
1646891420000|2022-03-10 05:50:20|158.34|154.82|158.41|154.89|158.48|154.96|158.34|154.82|0
1646891430000|2022-03-10 05:50:30|158.21|154.69|157.94|154.42|158.21|154.69|157.94|154.42|0
1646891440000|2022-03-10 05:50:40|158.01|154.49|158.21|154.69|158.27|154.75|157.94|154.42|0
1646891450000|2022-03-10 05:50:50|158.07|154.55|158.21|154.69|158.21|154.69|158.07|154.55|0
1646891460000|2022-03-10 05:51:00|158.34|154.82|158.41|154.89|158.41|154.89|158.34|154.82|0
1646891470000|2022-03-10 05:51:10|158.34|154.82|158.34|154.82|158.34|154.82|158.21|154.69|0
1646891480000|2022-03-10 05:51:20|158.41|154.89|158.48|154.96|158.48|154.96|158.41|154.89|0
1646891490000|2022-03-10 05:51:30|158.34|154.82|158.34|154.82|158.34|154.82|158.27|154.75|0
1646891510000|2022-03-10 05:51:50|158.61|155.09|158.94|155.42|158.94|155.42|158.54|155.02|0
1646891520000|2022-03-10 05:52:00|158.74|155.22|158.48|154.96|158.74|155.22|158.48|154.96|0
1646891530000|2022-03-10 05:52:10|158.34|154.82|158.07|154.55|158.34|154.82|158.07|154.55|0
1646891540000|2022-03-10 05:52:20|158.14|154.62|158.47|154.95|158.47|154.95|158.14|154.62|0
1646891550000|2022-03-10 05:52:30|158.61|155.09|158.61|155.09|158.61|155.09|158.61|155.09|0
1646891560000|2022-03-10 05:52:40|158.27|154.75|158.27|154.75|158.27|154.75|158.27|154.75|0
1646891570000|2022-03-10 05:52:50|158.34|154.82|158.61|155.09|158.61|155.09|158.34|154.82|0
1646891580000|2022-03-10 05:53:00|158.67|155.15|158.34|154.82|158.67|155.15|158.34|154.82|0
1646891590000|2022-03-10 05:53:10|158.21|154.69|158.27|154.75|158.27|154.75|158.21|154.69|0
1646891600000|2022-03-10 05:53:20|158.21|154.69|158.47|154.95|158.47|154.95|158.21|154.69|0
1646891610000|2022-03-10 05:53:30|158.34|154.82|158.47|154.95|158.47|154.95|158.34|154.82|0
1646891620000|2022-03-10 05:53:40|158.34|154.82|158.34|154.82|158.34|154.82|158.27|154.75|0
1646891630000|2022-03-10 05:53:50|158.2|154.68|158.2|154.68|158.27|154.75|158.2|154.68|0
1646891650000|2022-03-10 05:54:10|157.94|154.42|158.07|154.55|158.07|154.55|157.94|154.42|0
1646891660000|2022-03-10 05:54:20|158.2|154.68|158.61|155.09|158.61|155.09|158.2|154.68|0
1646891670000|2022-03-10 05:54:30|158.47|154.95|158.34|154.82|158.47|154.95|158.34|154.82|0
1646891680000|2022-03-10 05:54:40|158.47|154.95|158.47|154.95|158.47|154.95|158.4|154.88|0
1646891690000|2022-03-10 05:54:50|158.54|155.02|158.87|155.35|158.87|155.35|158.54|155.02|0
1646891700000|2022-03-10 05:55:00|158.8|155.28|159.01|155.49|159.01|155.49|158.8|155.28|0
1646891710000|2022-03-10 05:55:10|159.14|155.62|159.28|155.76|159.28|155.76|159.01|155.49|0
1646891720000|2022-03-10 05:55:20|159.14|155.62|159.14|155.62|159.14|155.62|159.14|155.62|0
1646891730000|2022-03-10 05:55:30|159.07|155.55|159.07|155.55|159.07|155.55|159.01|155.49|0
1646891740000|2022-03-10 05:55:40|159.01|155.49|159.07|155.55|159.07|155.55|159.01|155.49|0
1646891750000|2022-03-10 05:55:50|159.01|155.49|159.01|155.49|159.14|155.62|159.01|155.49|0
1646891760000|2022-03-10 05:56:00|159.14|155.62|159.28|155.76|159.28|155.76|159.07|155.55|0
1646891770000|2022-03-10 05:56:10|159.41|155.89|159.41|155.89|159.41|155.89|159.41|155.89|0
1646891780000|2022-03-10 05:56:20|159.21|155.69|159.21|155.69|159.28|155.76|159.21|155.69|0
1646891790000|2022-03-10 05:56:30|159.28|155.76|159.28|155.76|159.28|155.76|159.28|155.76|0
1646891800000|2022-03-10 05:56:40|159.14|155.62|159.01|155.49|159.14|155.62|159.01|155.49|0
1646891810000|2022-03-10 05:56:50|158.6|155.08|158.53|155.01|158.87|155.35|158.47|154.95|0
1646891820000|2022-03-10 05:57:00|158.6|155.08|158.47|154.95|158.6|155.08|158.47|154.95|0
1646891830000|2022-03-10 05:57:10|158.33|154.81|158.33|154.81|158.33|154.81|158.33|154.81|0
1646891840000|2022-03-10 05:57:20|158.74|155.22|158.74|155.22|158.74|155.22|158.6|155.08|0
1646891860000|2022-03-10 05:57:40|158.87|155.35|158.33|154.81|158.87|155.35|158.33|154.81|0
1646891870000|2022-03-10 05:57:50|158.47|154.95|158.4|154.88|158.47|154.95|158.4|154.88|0
1646891880000|2022-03-10 05:58:00|158.2|154.68|158.33|154.81|158.33|154.81|158.2|154.68|0
1646891890000|2022-03-10 05:58:10|158.4|154.88|158.47|154.95|158.47|154.95|158.4|154.88|0
1646891910000|2022-03-10 05:58:30|158.6|155.08|158.87|155.35|158.87|155.35|158.4|154.88|0
1646891920000|2022-03-10 05:58:40|159|155.48|158.73|155.21|159|155.48|158.73|155.21|0
1646891930000|2022-03-10 05:58:50|158.87|155.35|158.8|155.28|158.87|155.35|158.8|155.28|0
1646891940000|2022-03-10 05:59:00|158.73|155.21|158.93|155.41|158.93|155.41|158.53|155.01|0
1646891950000|2022-03-10 05:59:10|158.87|155.35|158.6|155.08|158.87|155.35|158.6|155.08|0
1646891960000|2022-03-10 05:59:20|158.66|155.14|158.73|155.21|158.73|155.21|158.66|155.14|0
1646891970000|2022-03-10 05:59:30|158.8|155.28|158.73|155.21|158.87|155.35|158.73|155.21|0
1646891980000|2022-03-10 05:59:40|158.6|155.08|158.26|154.74|158.6|155.08|158.26|154.74|0
1646891990000|2022-03-10 05:59:50|158.2|154.68|158.33|154.81|158.33|154.81|158.06|154.54|0
1646892000000|2022-03-10 06:00:00|159.14|155.62|158.93|155.41|159.14|155.62|158.87|155.35|0
1646892010000|2022-03-10 06:00:10|158.8|155.28|158.73|155.21|158.8|155.28|158.6|155.08|0
1646892020000|2022-03-10 06:00:20|158.87|155.35|158.6|155.08|158.87|155.35|158.6|155.08|0
1646892030000|2022-03-10 06:00:30|158.53|155.01|158.6|155.08|158.6|155.08|158.53|155.01|0
1646892040000|2022-03-10 06:00:40|158.46|154.94|158.39|154.87|158.46|154.94|158.39|154.87|0
1646892050000|2022-03-10 06:00:50|158.33|154.81|158.06|154.54|158.33|154.81|158.06|154.54|0
1646892060000|2022-03-10 06:01:00|158.19|154.67|158.19|154.67|158.26|154.74|158.12|154.6|0
1646892070000|2022-03-10 06:01:10|158.06|154.54|158.12|154.6|158.19|154.67|158.06|154.54|0
1646892080000|2022-03-10 06:01:20|158.19|154.67|158.19|154.67|158.33|154.81|158.19|154.67|0
1646892090000|2022-03-10 06:01:30|157.72|154.2|158.06|154.54|158.06|154.54|157.72|154.2|0
1646892100000|2022-03-10 06:01:40|157.99|154.47|157.99|154.47|157.99|154.47|157.99|154.47|0
1646892110000|2022-03-10 06:01:50|158.33|154.81|158.19|154.67|158.33|154.81|158.19|154.67|0
1646892120000|2022-03-10 06:02:00|158.26|154.74|158.86|155.34|158.86|155.34|158.26|154.74|0
1646892130000|2022-03-10 06:02:10|159.13|155.61|159|155.48|159.27|155.75|159|155.48|0
1646892140000|2022-03-10 06:02:20|158.79|155.27|158.79|155.27|158.79|155.27|158.73|155.21|0
1646892150000|2022-03-10 06:02:30|159|155.48|159|155.48|159|155.48|159|155.48|0
1646892160000|2022-03-10 06:02:40|159.06|155.54|159.13|155.61|159.27|155.75|159.06|155.54|0
1646892170000|2022-03-10 06:02:50|159|155.48|158.93|155.41|159|155.48|158.73|155.21|0
1646892180000|2022-03-10 06:03:00|159.2|155.68|159|155.48|159.2|155.68|159|155.48|0
1646892190000|2022-03-10 06:03:10|158.93|155.41|159|155.48|159|155.48|158.86|155.34|0
1646892200000|2022-03-10 06:03:20|159.2|155.68|159.27|155.75|159.27|155.75|159.2|155.68|0
1646892210000|2022-03-10 06:03:30|159.13|155.61|159.13|155.61|159.13|155.61|159.06|155.54|0
1646892220000|2022-03-10 06:03:40|159|155.48|159|155.48|159|155.48|158.93|155.41|0
1646892230000|2022-03-10 06:03:50|158.86|155.34|158.86|155.34|158.86|155.34|158.86|155.34|0
1646892240000|2022-03-10 06:04:00|158.59|155.07|158.59|155.07|158.59|155.07|158.59|155.07|0
1646892250000|2022-03-10 06:04:10|158.66|155.14|158.66|155.14|158.66|155.14|158.66|155.14|0
1646892260000|2022-03-10 06:04:20|158.73|155.21|158.59|155.07|158.73|155.21|158.59|155.07|0
1646892280000|2022-03-10 06:04:40|158.52|155|158.66|155.14|158.66|155.14|158.52|155|0
1646892290000|2022-03-10 06:04:50|158.59|155.07|158.59|155.07|158.59|155.07|158.59|155.07|0
1646892300000|2022-03-10 06:05:00|158.66|155.14|158.46|154.94|158.66|155.14|158.46|154.94|0
1646892310000|2022-03-10 06:05:10|158.39|154.87|158.32|154.8|158.46|154.94|158.32|154.8|0
1646892320000|2022-03-10 06:05:20|158.46|154.94|158.32|154.8|158.46|154.94|158.32|154.8|0
1646892330000|2022-03-10 06:05:30|158.46|154.94|158.52|155|158.59|155.07|158.46|154.94|0
1646892340000|2022-03-10 06:05:40|158.59|155.07|158.72|155.2|158.72|155.2|158.59|155.07|0
1646892350000|2022-03-10 06:05:50|158.59|155.07|158.72|155.2|158.72|155.2|158.59|155.07|0
1646892360000|2022-03-10 06:06:00|159.13|155.61|158.99|155.47|159.13|155.61|158.99|155.47|0
1646892370000|2022-03-10 06:06:10|158.86|155.34|158.65|155.13|158.86|155.34|158.65|155.13|0
1646892380000|2022-03-10 06:06:20|159.53|156.01|159.46|155.94|159.6|156.08|159.46|155.94|0
1646892390000|2022-03-10 06:06:30|159.53|156.01|159.67|156.15|159.8|156.28|159.53|156.01|0
1646892400000|2022-03-10 06:06:40|158.92|155.4|158.99|155.47|158.99|155.47|158.92|155.4|0
1646892420000|2022-03-10 06:07:00|158.86|155.34|158.52|155|158.86|155.34|158.52|155|0
1646892430000|2022-03-10 06:07:10|158.45|154.93|158.45|154.93|158.45|154.93|158.45|154.93|0
1646892440000|2022-03-10 06:07:20|158.38|154.86|158.45|154.93|158.45|154.93|158.38|154.86|0
1646892450000|2022-03-10 06:07:30|158.52|155|158.59|155.07|158.59|155.07|158.52|155|0
1646892460000|2022-03-10 06:07:40|158.65|155.13|158.72|155.2|158.72|155.2|158.65|155.13|0
1646892470000|2022-03-10 06:07:50|158.86|155.34|158.86|155.34|158.86|155.34|158.72|155.2|0
1646892480000|2022-03-10 06:08:00|158.79|155.27|158.86|155.34|158.86|155.34|158.79|155.27|0
1646892490000|2022-03-10 06:08:10|159.12|155.6|159.66|156.14|159.66|156.14|159.12|155.6|0
1646892500000|2022-03-10 06:08:20|159.53|156.01|159.46|155.94|159.53|156.01|159.46|155.94|0
1646892510000|2022-03-10 06:08:30|159.26|155.74|159.19|155.67|159.26|155.74|159.19|155.67|0
1646892520000|2022-03-10 06:08:40|159.26|155.74|159.26|155.74|159.39|155.87|159.26|155.74|0
1646892530000|2022-03-10 06:08:50|159.39|155.87|159.39|155.87|159.39|155.87|159.32|155.8|0
1646892540000|2022-03-10 06:09:00|159.46|155.94|159.39|155.87|159.46|155.94|159.39|155.87|0
1646892550000|2022-03-10 06:09:10|159.46|155.94|159.26|155.74|159.46|155.94|159.26|155.74|0
1646892560000|2022-03-10 06:09:20|159.12|155.6|159.12|155.6|159.12|155.6|159.12|155.6|0
1646892570000|2022-03-10 06:09:30|158.99|155.47|159.32|155.8|159.32|155.8|158.99|155.47|0
1646892580000|2022-03-10 06:09:40|159.53|156.01|159.73|156.21|159.73|156.21|159.53|156.01|0
1646892590000|2022-03-10 06:09:50|159.8|156.28|159.8|156.28|159.8|156.28|159.8|156.28|0
1646892600000|2022-03-10 06:10:00|159.93|156.41|158.99|155.47|159.93|156.41|158.99|155.47|0
1646892610000|2022-03-10 06:10:10|158.92|155.4|158.85|155.33|158.92|155.4|158.85|155.33|0
1646892620000|2022-03-10 06:10:20|158.78|155.26|158.78|155.26|158.78|155.26|158.72|155.2|0
1646892630000|2022-03-10 06:10:30|158.85|155.33|158.58|155.06|158.85|155.33|158.58|155.06|0
1646892640000|2022-03-10 06:10:40|158.65|155.13|158.72|155.2|158.72|155.2|158.65|155.13|0
1646892650000|2022-03-10 06:10:50|158.58|155.06|158.58|155.06|158.72|155.2|158.58|155.06|0
1646892660000|2022-03-10 06:11:00|158.51|154.99|158.18|154.66|158.51|154.99|158.18|154.66|0
1646892670000|2022-03-10 06:11:10|158.24|154.72|158.31|154.79|158.31|154.79|158.24|154.72|0
1646892680000|2022-03-10 06:11:20|158.38|154.86|158.78|155.26|158.78|155.26|158.38|154.86|0
1646892690000|2022-03-10 06:11:30|158.58|155.06|158.65|155.13|158.72|155.2|158.58|155.06|0
1646892700000|2022-03-10 06:11:40|158.58|155.06|158.45|154.93|158.58|155.06|158.45|154.93|0
1646892710000|2022-03-10 06:11:50|158.58|155.06|158.31|154.79|158.58|155.06|158.31|154.79|0
1646892720000|2022-03-10 06:12:00|158.58|155.06|158.51|154.99|158.58|155.06|158.51|154.99|0
1646892730000|2022-03-10 06:12:10|158.72|155.2|158.58|155.06|158.72|155.2|158.58|155.06|0
1646892740000|2022-03-10 06:12:20|158.51|154.99|158.58|155.06|158.58|155.06|158.45|154.93|0
1646892750000|2022-03-10 06:12:30|159.12|155.6|159.25|155.73|159.25|155.73|159.12|155.6|0
1646892760000|2022-03-10 06:12:40|159.12|155.6|159.12|155.6|159.12|155.6|158.98|155.46|0
1646892770000|2022-03-10 06:12:50|159.05|155.53|159.05|155.53|159.12|155.6|158.98|155.46|0
1646892780000|2022-03-10 06:13:00|159.12|155.6|159.12|155.6|159.18|155.66|159.05|155.53|0
1646892790000|2022-03-10 06:13:10|158.85|155.33|158.85|155.33|158.85|155.33|158.85|155.33|0
1646892800000|2022-03-10 06:13:20|158.98|155.46|159.12|155.6|159.12|155.6|158.98|155.46|0
1646892810000|2022-03-10 06:13:30|159.18|155.66|159.25|155.73|159.25|155.73|159.12|155.6|0
1646892820000|2022-03-10 06:13:40|159.18|155.66|159.39|155.87|159.39|155.87|159.18|155.66|0
1646892830000|2022-03-10 06:13:50|159.52|156|159.52|156|159.52|156|159.45|155.93|0
1646892840000|2022-03-10 06:14:00|159.45|155.93|159.39|155.87|159.66|156.14|159.39|155.87|0
1646892850000|2022-03-10 06:14:10|159.25|155.73|159.66|156.14|159.66|156.14|159.25|155.73|0
1646892860000|2022-03-10 06:14:20|159.58|156.06|159.65|156.13|159.65|156.13|159.52|156|0
1646892870000|2022-03-10 06:14:30|159.79|156.27|159.85|156.33|159.85|156.33|159.79|156.27|0
1646892880000|2022-03-10 06:14:40|159.65|156.13|159.79|156.27|159.79|156.27|159.65|156.13|0
1646892890000|2022-03-10 06:14:50|159.52|156|159.52|156|159.52|156|159.45|155.93|0
1646892900000|2022-03-10 06:15:00|159.45|155.93|159.38|155.86|159.65|156.13|159.38|155.86|0
1646892910000|2022-03-10 06:15:10|159.25|155.73|159.38|155.86|159.38|155.86|159.25|155.73|0
1646892920000|2022-03-10 06:15:20|159.31|155.79|159.38|155.86|159.38|155.86|159.31|155.79|0
1646892940000|2022-03-10 06:15:40|159.45|155.93|159.45|155.93|159.52|156|159.45|155.93|0
1646892950000|2022-03-10 06:15:50|159.52|156|159.65|156.13|159.65|156.13|159.52|156|0
1646892960000|2022-03-10 06:16:00|159.58|156.06|159.65|156.13|159.65|156.13|159.58|156.06|0
1646892970000|2022-03-10 06:16:10|159.72|156.2|159.65|156.13|159.72|156.2|159.65|156.13|0
1646892980000|2022-03-10 06:16:20|159.72|156.2|159.72|156.2|159.72|156.2|159.65|156.13|0
1646892990000|2022-03-10 06:16:30|159.65|156.13|159.65|156.13|159.65|156.13|159.65|156.13|0
1646893000000|2022-03-10 06:16:40|159.58|156.06|159.58|156.06|159.58|156.06|159.58|156.06|0
1646893010000|2022-03-10 06:16:50|159.52|156|159.65|156.13|159.65|156.13|159.52|156|0
1646893020000|2022-03-10 06:17:00|159.72|156.2|159.72|156.2|159.72|156.2|159.72|156.2|0
1646893030000|2022-03-10 06:17:10|159.65|156.13|159.65|156.13|159.72|156.2|159.65|156.13|0
1646893040000|2022-03-10 06:17:20|159.79|156.27|159.79|156.27|159.79|156.27|159.79|156.27|0
1646893050000|2022-03-10 06:17:30|159.92|156.4|159.58|156.06|159.92|156.4|159.58|156.06|0
1646893060000|2022-03-10 06:17:40|159.65|156.13|159.65|156.13|159.65|156.13|159.65|156.13|0
1646893080000|2022-03-10 06:18:00|159.51|155.99|159.65|156.13|159.65|156.13|159.51|155.99|0
1646893090000|2022-03-10 06:18:10|159.51|155.99|159.51|155.99|159.51|155.99|159.51|155.99|0
1646893100000|2022-03-10 06:18:20|159.44|155.92|159.44|155.92|159.51|155.99|159.38|155.86|0
1646893110000|2022-03-10 06:18:30|159.51|155.99|159.38|155.86|159.51|155.99|159.24|155.72|0
1646893120000|2022-03-10 06:18:40|159.24|155.72|158.97|155.45|159.24|155.72|158.97|155.45|0
1646893130000|2022-03-10 06:18:50|158.84|155.32|158.57|155.05|158.84|155.32|158.57|155.05|0
1646893140000|2022-03-10 06:19:00|158.71|155.19|158.71|155.19|158.71|155.19|158.71|155.19|0
1646893150000|2022-03-10 06:19:10|158.64|155.12|158.71|155.19|158.71|155.19|158.64|155.12|0
1646893160000|2022-03-10 06:19:20|158.7|155.18|158.84|155.32|158.84|155.32|158.7|155.18|0
1646893180000|2022-03-10 06:19:40|158.77|155.25|158.84|155.32|158.84|155.32|158.77|155.25|0
1646893190000|2022-03-10 06:19:50|158.97|155.45|158.84|155.32|158.97|155.45|158.84|155.32|0
1646893200000|2022-03-10 06:20:00|158.77|155.25|158.43|154.91|158.77|155.25|158.43|154.91|0
1646893210000|2022-03-10 06:20:10|158.37|154.85|158.3|154.78|158.37|154.85|158.3|154.78|0
1646893220000|2022-03-10 06:20:20|158.17|154.65|157.96|154.44|158.17|154.65|157.96|154.44|0
1646893230000|2022-03-10 06:20:30|157.9|154.38|157.9|154.38|157.9|154.38|157.83|154.31|0
1646893240000|2022-03-10 06:20:40|157.69|154.17|157.76|154.24|157.76|154.24|157.69|154.17|0
1646893250000|2022-03-10 06:20:50|157.63|154.11|157.76|154.24|157.76|154.24|157.63|154.11|0
1646893260000|2022-03-10 06:21:00|157.83|154.31|157.83|154.31|157.83|154.31|157.83|154.31|0
1646893270000|2022-03-10 06:21:10|157.9|154.38|157.9|154.38|157.9|154.38|157.9|154.38|0
1646893280000|2022-03-10 06:21:20|157.76|154.24|157.76|154.24|157.76|154.24|157.63|154.11|0
1646893300000|2022-03-10 06:21:40|157.83|154.31|157.63|154.11|157.83|154.31|157.63|154.11|0
1646893310000|2022-03-10 06:21:50|157.76|154.24|157.83|154.31|157.83|154.31|157.76|154.24|0
1646893320000|2022-03-10 06:22:00|157.9|154.38|157.9|154.38|157.9|154.38|157.83|154.31|0
1646893330000|2022-03-10 06:22:10|157.76|154.24|157.76|154.24|157.76|154.24|157.63|154.11|0
1646893340000|2022-03-10 06:22:20|157.83|154.31|157.83|154.31|157.83|154.31|157.83|154.31|0
1646893350000|2022-03-10 06:22:30|157.89|154.37|157.89|154.37|157.89|154.37|157.89|154.37|0
1646893360000|2022-03-10 06:22:40|157.82|154.3|157.76|154.24|157.82|154.3|157.76|154.24|0
1646893370000|2022-03-10 06:22:50|157.89|154.37|157.96|154.44|157.96|154.44|157.89|154.37|0
1646893380000|2022-03-10 06:23:00|158.03|154.51|158.03|154.51|158.03|154.51|158.03|154.51|0
1646893390000|2022-03-10 06:23:10|158.09|154.57|158.16|154.64|158.16|154.64|158.09|154.57|0
1646893400000|2022-03-10 06:23:20|158.09|154.57|158.16|154.64|158.16|154.64|158.03|154.51|0
1646893410000|2022-03-10 06:23:30|157.96|154.44|157.96|154.44|157.96|154.44|157.96|154.44|0
1646893420000|2022-03-10 06:23:40|158.03|154.51|157.96|154.44|158.03|154.51|157.89|154.37|0
1646893430000|2022-03-10 06:23:50|158.03|154.51|158.03|154.51|158.03|154.51|157.96|154.44|0
1646893440000|2022-03-10 06:24:00|158.16|154.64|158.09|154.57|158.23|154.71|158.09|154.57|0
1646893450000|2022-03-10 06:24:10|158.16|154.64|158.16|154.64|158.16|154.64|158.16|154.64|0
1646893460000|2022-03-10 06:24:20|158.29|154.77|158.29|154.77|158.29|154.77|158.29|154.77|0
1646893470000|2022-03-10 06:24:30|158.36|154.84|158.29|154.77|158.36|154.84|158.29|154.77|0
1646893500000|2022-03-10 06:25:00|158.43|154.91|158.36|154.84|158.43|154.91|158.36|154.84|0
1646893510000|2022-03-10 06:25:10|158.43|154.91|158.36|154.84|158.43|154.91|158.36|154.84|0
1646893520000|2022-03-10 06:25:20|158.43|154.91|158.29|154.77|158.43|154.91|158.29|154.77|0
1646893530000|2022-03-10 06:25:30|158.22|154.7|157.95|154.43|158.22|154.7|157.95|154.43|0
1646893540000|2022-03-10 06:25:40|157.89|154.37|157.89|154.37|157.89|154.37|157.89|154.37|0
1646893560000|2022-03-10 06:26:00|157.95|154.43|158.02|154.5|158.02|154.5|157.95|154.43|0
1646893570000|2022-03-10 06:26:10|157.89|154.37|157.89|154.37|157.89|154.37|157.89|154.37|0
1646893580000|2022-03-10 06:26:20|157.82|154.3|157.75|154.23|157.82|154.3|157.75|154.23|0
1646893590000|2022-03-10 06:26:30|157.82|154.3|157.49|153.97|157.82|154.3|157.42|153.9|0
1646893600000|2022-03-10 06:26:40|157.62|154.1|157.68|154.16|157.75|154.23|157.62|154.1|0
1646893610000|2022-03-10 06:26:50|157.49|153.97|157.49|153.97|157.49|153.97|157.49|153.97|0
1646893620000|2022-03-10 06:27:00|157.35|153.83|157.49|153.97|157.49|153.97|157.35|153.83|0
1646893640000|2022-03-10 06:27:20|157.35|153.83|157.49|153.97|157.49|153.97|157.35|153.83|0
1646893650000|2022-03-10 06:27:30|157.42|153.9|157.49|153.97|157.49|153.97|157.42|153.9|0
1646893660000|2022-03-10 06:27:40|157.42|153.9|157.28|153.76|157.42|153.9|157.28|153.76|0
1646893670000|2022-03-10 06:27:50|157.22|153.7|157.08|153.56|157.22|153.7|157.01|153.49|0
1646893690000|2022-03-10 06:28:10|157.22|153.7|157.15|153.63|157.22|153.7|157.15|153.63|0
1646893700000|2022-03-10 06:28:20|157.22|153.7|157.35|153.83|157.35|153.83|157.22|153.7|0
1646893710000|2022-03-10 06:28:30|157.22|153.7|157.08|153.56|157.22|153.7|157.08|153.56|0
1646893720000|2022-03-10 06:28:40|157.01|153.49|156.88|153.36|157.01|153.49|156.88|153.36|0
1646893730000|2022-03-10 06:28:50|156.82|153.3|156.75|153.23|156.82|153.3|156.68|153.16|0
1646893740000|2022-03-10 06:29:00|156.81|153.29|157.01|153.49|157.08|153.56|156.81|153.29|0
1646893750000|2022-03-10 06:29:10|156.88|153.36|156.81|153.29|156.95|153.43|156.81|153.29|0
1646893770000|2022-03-10 06:29:30|156.68|153.16|156.41|152.89|156.68|153.16|156.41|152.89|0
1646893780000|2022-03-10 06:29:40|156.55|153.03|156.55|153.03|156.55|153.03|156.55|153.03|0
1646893790000|2022-03-10 06:29:50|156.61|153.09|156.55|153.03|156.61|153.09|156.55|153.03|0
1646893800000|2022-03-10 06:30:00|156.68|153.16|156.68|153.16|156.81|153.29|156.68|153.16|0
1646893830000|2022-03-10 06:30:30|156.61|153.09|156.68|153.16|156.68|153.16|156.61|153.09|0
1646893840000|2022-03-10 06:30:40|156.61|153.09|156.68|153.16|156.68|153.16|156.55|153.03|0
1646893860000|2022-03-10 06:31:00|156.61|153.09|156.54|153.02|156.61|153.09|156.54|153.02|0
1646893870000|2022-03-10 06:31:10|156.61|153.09|156.95|153.43|156.95|153.43|156.61|153.09|0
1646893880000|2022-03-10 06:31:20|157.08|153.56|157.08|153.56|157.08|153.56|157.08|153.56|0
1646893890000|2022-03-10 06:31:30|157.01|153.49|157.01|153.49|157.01|153.49|157.01|153.49|0
1646893900000|2022-03-10 06:31:40|156.94|153.42|156.68|153.16|156.94|153.42|156.68|153.16|0
1646893910000|2022-03-10 06:31:50|156.61|153.09|156.54|153.02|156.61|153.09|156.54|153.02|0
1646893920000|2022-03-10 06:32:00|156.61|153.09|156.81|153.29|156.81|153.29|156.61|153.09|0
1646893930000|2022-03-10 06:32:10|156.94|153.42|156.81|153.29|156.94|153.42|156.74|153.22|0
1646893940000|2022-03-10 06:32:20|156.94|153.42|156.81|153.29|156.94|153.42|156.81|153.29|0
1646893950000|2022-03-10 06:32:30|156.94|153.42|156.74|153.22|156.94|153.42|156.74|153.22|0
1646893960000|2022-03-10 06:32:40|156.81|153.29|156.68|153.16|156.81|153.29|156.61|153.09|0
1646893970000|2022-03-10 06:32:50|156.61|153.09|156.41|152.89|156.68|153.16|156.28|152.76|0
1646893980000|2022-03-10 06:33:00|156.34|152.82|156.54|153.02|156.54|153.02|156.34|152.82|0
1646893990000|2022-03-10 06:33:10|156.41|152.89|156.28|152.76|156.41|152.89|156.28|152.76|0
1646894000000|2022-03-10 06:33:20|156.27|152.75|156.27|152.75|156.27|152.75|156.27|152.75|0
1646894010000|2022-03-10 06:33:30|156.34|152.82|156.27|152.75|156.41|152.89|156.27|152.75|0
1646894020000|2022-03-10 06:33:40|156.14|152.62|156.14|152.62|156.14|152.62|156.14|152.62|0
1646894030000|2022-03-10 06:33:50|156.07|152.55|155.87|152.35|156.07|152.55|155.87|152.35|0
1646894040000|2022-03-10 06:34:00|155.94|152.42|155.87|152.35|155.94|152.42|155.74|152.22|0
1646894050000|2022-03-10 06:34:10|155.94|152.42|155.94|152.42|155.94|152.42|155.87|152.35|0
1646894060000|2022-03-10 06:34:20|156.01|152.49|156.14|152.62|156.14|152.62|156.01|152.49|0
1646894070000|2022-03-10 06:34:30|156.27|152.75|156.27|152.75|156.41|152.89|156.14|152.62|0
1646894080000|2022-03-10 06:34:40|156.14|152.62|156.27|152.75|156.27|152.75|156.07|152.55|0
1646894090000|2022-03-10 06:34:50|156.2|152.68|156.27|152.75|156.41|152.89|156.2|152.68|0
1646894100000|2022-03-10 06:35:00|156.41|152.89|156.41|152.89|156.41|152.89|156.41|152.89|0
1646894110000|2022-03-10 06:35:10|156.54|153.02|157.34|153.82|157.34|153.82|156.54|153.02|0
1646894120000|2022-03-10 06:35:20|157.21|153.69|157.34|153.82|157.34|153.82|157.07|153.55|0
1646894130000|2022-03-10 06:35:30|157.4|153.88|157.47|153.95|157.74|154.22|157.4|153.88|0
1646894140000|2022-03-10 06:35:40|157.74|154.22|157.67|154.15|157.74|154.22|157.61|154.09|0
1646894150000|2022-03-10 06:35:50|157.88|154.36|158.14|154.62|158.14|154.62|157.88|154.36|0
1646894160000|2022-03-10 06:36:00|158.21|154.69|158.21|154.69|158.28|154.76|158.14|154.62|0
1646894170000|2022-03-10 06:36:10|158.28|154.76|157.94|154.42|158.28|154.76|157.87|154.35|0
1646894180000|2022-03-10 06:36:20|158.01|154.49|157.94|154.42|158.14|154.62|157.87|154.35|0
1646894190000|2022-03-10 06:36:30|157.87|154.35|157.8|154.28|158.01|154.49|157.8|154.28|0
1646894200000|2022-03-10 06:36:40|157.74|154.22|157.54|154.02|157.74|154.22|157.54|154.02|0
1646894210000|2022-03-10 06:36:50|157.47|153.95|157.27|153.75|157.47|153.95|157.27|153.75|0
1646894220000|2022-03-10 06:37:00|157.34|153.82|157.27|153.75|157.4|153.88|157.2|153.68|0
1646894230000|2022-03-10 06:37:10|157.2|153.68|157.2|153.68|157.2|153.68|157.13|153.61|0
1646894240000|2022-03-10 06:37:20|157.34|153.82|157.47|153.95|157.47|153.95|157.34|153.82|0
1646894250000|2022-03-10 06:37:30|157.4|153.88|157.47|153.95|157.47|153.95|157.4|153.88|0
1646894260000|2022-03-10 06:37:40|157.6|154.08|157.8|154.28|157.8|154.28|157.6|154.08|0
1646894270000|2022-03-10 06:37:50|157.74|154.22|157.8|154.28|157.87|154.35|157.74|154.22|0
1646894280000|2022-03-10 06:38:00|157.74|154.22|157.87|154.35|157.87|154.35|157.74|154.22|0
1646894290000|2022-03-10 06:38:10|158.01|154.49|158.14|154.62|158.14|154.62|158.01|154.49|0
1646894300000|2022-03-10 06:38:20|158.2|154.68|158.27|154.75|158.27|154.75|158.2|154.68|0
1646894310000|2022-03-10 06:38:30|158.14|154.62|158.14|154.62|158.14|154.62|158.14|154.62|0
1646894320000|2022-03-10 06:38:40|158.2|154.68|158.14|154.62|158.2|154.68|158.14|154.62|0
1646894330000|2022-03-10 06:38:50|158.27|154.75|158.14|154.62|158.27|154.75|158.07|154.55|0
1646894340000|2022-03-10 06:39:00|158.2|154.68|158|154.48|158.2|154.68|158|154.48|0
1646894350000|2022-03-10 06:39:10|157.87|154.35|157.87|154.35|157.87|154.35|157.87|154.35|0
1646894370000|2022-03-10 06:39:30|158|154.48|158|154.48|158|154.48|158|154.48|0
1646894380000|2022-03-10 06:39:40|157.8|154.28|157.6|154.08|157.8|154.28|157.6|154.08|0
1646894390000|2022-03-10 06:39:50|157.47|153.95|157.6|154.08|157.6|154.08|157.47|153.95|0
1646894400000|2022-03-10 06:40:00|157.74|154.22|157.74|154.22|157.74|154.22|157.74|154.22|0
1646894410000|2022-03-10 06:40:10|157.6|154.08|157.47|153.95|157.6|154.08|157.47|153.95|0
1646894430000|2022-03-10 06:40:30|157.6|154.08|157.8|154.28|157.8|154.28|157.6|154.08|0
1646894440000|2022-03-10 06:40:40|157.73|154.21|157.8|154.28|157.8|154.28|157.73|154.21|0
1646894450000|2022-03-10 06:40:50|157.73|154.21|157.73|154.21|157.73|154.21|157.73|154.21|0
1646894460000|2022-03-10 06:41:00|157.6|154.08|157.6|154.08|157.6|154.08|157.6|154.08|0
1646894470000|2022-03-10 06:41:10|157.73|154.21|157.8|154.28|157.8|154.28|157.73|154.21|0
1646894480000|2022-03-10 06:41:20|157.87|154.35|157.87|154.35|157.93|154.41|157.87|154.35|0
1646894490000|2022-03-10 06:41:30|158|154.48|157.8|154.28|158|154.48|157.8|154.28|0
1646894500000|2022-03-10 06:41:40|157.73|154.21|157.73|154.21|157.73|154.21|157.73|154.21|0
1646894510000|2022-03-10 06:41:50|157.6|154.08|157.53|154.01|157.6|154.08|157.53|154.01|0
1646894520000|2022-03-10 06:42:00|157.6|154.08|157.46|153.94|157.6|154.08|157.46|153.94|0
1646894530000|2022-03-10 06:42:10|157.53|154.01|157.46|153.94|157.53|154.01|157.46|153.94|0
1646894540000|2022-03-10 06:42:20|157.33|153.81|157.33|153.81|157.33|153.81|157.33|153.81|0
1646894550000|2022-03-10 06:42:30|157.26|153.74|157.33|153.81|157.33|153.81|157.26|153.74|0
1646894560000|2022-03-10 06:42:40|157.2|153.68|157.06|153.54|157.2|153.68|157.06|153.54|0
1646894570000|2022-03-10 06:42:50|156.99|153.47|157.06|153.54|157.06|153.54|156.93|153.41|0
1646894590000|2022-03-10 06:43:10|157.2|153.68|157.2|153.68|157.2|153.68|157.2|153.68|0
1646894600000|2022-03-10 06:43:20|157.33|153.81|157.46|153.94|157.46|153.94|157.33|153.81|0
1646894620000|2022-03-10 06:43:40|157.6|154.08|157.6|154.08|157.6|154.08|157.6|154.08|0
1646894630000|2022-03-10 06:43:50|157.53|154.01|157.53|154.01|157.53|154.01|157.53|154.01|0
1646894640000|2022-03-10 06:44:00|157.6|154.08|157.66|154.14|157.66|154.14|157.6|154.08|0
1646894650000|2022-03-10 06:44:10|157.86|154.34|158|154.48|158|154.48|157.73|154.21|0
1646894660000|2022-03-10 06:44:20|157.86|154.34|157.86|154.34|158|154.48|157.86|154.34|0
1646894670000|2022-03-10 06:44:30|158|154.48|158|154.48|158|154.48|158|154.48|0
1646894680000|2022-03-10 06:44:40|158.13|154.61|158.13|154.61|158.13|154.61|158.13|154.61|0
1646894690000|2022-03-10 06:44:50|158.2|154.68|158.26|154.74|158.26|154.74|158.2|154.68|0
1646894700000|2022-03-10 06:45:00|158.4|154.88|158.53|155.01|158.53|155.01|158.4|154.88|0
1646894710000|2022-03-10 06:45:10|158.4|154.88|158.4|154.88|158.4|154.88|158.4|154.88|0
1646894720000|2022-03-10 06:45:20|158.67|155.15|158.67|155.15|158.67|155.15|158.67|155.15|0
1646894730000|2022-03-10 06:45:30|158.4|154.88|158.4|154.88|158.4|154.88|158.4|154.88|0
1646894740000|2022-03-10 06:45:40|158.19|154.67|158.13|154.61|158.26|154.74|158.13|154.61|0
1646894750000|2022-03-10 06:45:50|158.19|154.67|158.19|154.67|158.19|154.67|158.19|154.67|0
1646894760000|2022-03-10 06:46:00|158.26|154.74|158.13|154.61|158.26|154.74|158.13|154.61|0
1646894770000|2022-03-10 06:46:10|157.99|154.47|158.26|154.74|158.26|154.74|157.99|154.47|0
1646894780000|2022-03-10 06:46:20|158.13|154.61|157.99|154.47|158.13|154.61|157.99|154.47|0
1646894790000|2022-03-10 06:46:30|157.73|154.21|157.59|154.07|157.73|154.21|157.59|154.07|0
1646894800000|2022-03-10 06:46:40|157.46|153.94|157.86|154.34|157.86|154.34|157.46|153.94|0
1646894810000|2022-03-10 06:46:50|157.73|154.21|157.66|154.14|157.73|154.21|157.66|154.14|0
1646894820000|2022-03-10 06:47:00|157.73|154.21|157.73|154.21|157.73|154.21|157.73|154.21|0
1646894830000|2022-03-10 06:47:10|157.72|154.2|157.72|154.2|157.72|154.2|157.72|154.2|0
1646894850000|2022-03-10 06:47:30|157.46|153.94|157.52|154|157.52|154|157.46|153.94|0
1646894860000|2022-03-10 06:47:40|157.46|153.94|157.52|154|157.59|154.07|157.46|153.94|0
1646894870000|2022-03-10 06:47:50|157.46|153.94|157.59|154.07|157.72|154.2|157.46|153.94|0
1646894880000|2022-03-10 06:48:00|157.52|154|157.46|153.94|157.52|154|157.46|153.94|0
1646894890000|2022-03-10 06:48:10|157.32|153.8|157.25|153.73|157.32|153.8|157.19|153.67|0
1646894900000|2022-03-10 06:48:20|157.19|153.67|157.19|153.67|157.19|153.67|157.19|153.67|0
1646894910000|2022-03-10 06:48:30|157.32|153.8|157.05|153.53|157.32|153.8|157.05|153.53|0
1646894920000|2022-03-10 06:48:40|156.98|153.46|156.92|153.4|156.98|153.46|156.92|153.4|0
1646894930000|2022-03-10 06:48:50|156.79|153.27|156.52|153|156.79|153.27|156.52|153|0
1646894940000|2022-03-10 06:49:00|156.39|152.87|156.58|153.06|156.65|153.13|156.39|152.87|0
1646894950000|2022-03-10 06:49:10|156.65|153.13|156.79|153.27|156.79|153.27|156.65|153.13|0
1646894960000|2022-03-10 06:49:20|156.65|153.13|156.79|153.27|156.79|153.27|156.65|153.13|0
1646894970000|2022-03-10 06:49:30|156.52|153|156.38|152.86|156.52|153|156.38|152.86|0
1646894980000|2022-03-10 06:49:40|156.25|152.73|156.38|152.86|156.38|152.86|156.25|152.73|0
1646894990000|2022-03-10 06:49:50|156.52|153|156.65|153.13|156.65|153.13|156.52|153|0
1646895000000|2022-03-10 06:50:00|156.78|153.26|156.71|153.19|156.78|153.26|156.71|153.19|0
1646895010000|2022-03-10 06:50:10|156.78|153.26|156.78|153.26|156.78|153.26|156.71|153.19|0
1646895020000|2022-03-10 06:50:20|156.52|153|156.52|153|156.52|153|156.52|153|0
1646895030000|2022-03-10 06:50:30|156.38|152.86|156.38|152.86|156.38|152.86|156.38|152.86|0
1646895050000|2022-03-10 06:50:50|156.31|152.79|156.18|152.66|156.31|152.79|156.12|152.6|0
1646895060000|2022-03-10 06:51:00|156.25|152.73|156.12|152.6|156.25|152.73|156.05|152.53|0
1646895070000|2022-03-10 06:51:10|156.25|152.73|156.25|152.73|156.25|152.73|156.25|152.73|0
1646895100000|2022-03-10 06:51:40|156.38|152.86|156.25|152.73|156.38|152.86|156.25|152.73|0
1646895110000|2022-03-10 06:51:50|156.38|152.86|156.31|152.79|156.38|152.86|156.31|152.79|0
1646895120000|2022-03-10 06:52:00|156.51|152.99|156.38|152.86|156.51|152.99|156.38|152.86|0
1646895130000|2022-03-10 06:52:10|156.25|152.73|156.38|152.86|156.38|152.86|156.25|152.73|0
1646895140000|2022-03-10 06:52:20|156.51|152.99|156.51|152.99|156.51|152.99|156.51|152.99|0
1646895150000|2022-03-10 06:52:30|156.25|152.73|156.25|152.73|156.25|152.73|156.25|152.73|0
1646895160000|2022-03-10 06:52:40|156.31|152.79|156.38|152.86|156.38|152.86|156.31|152.79|0
1646895170000|2022-03-10 06:52:50|156.51|152.99|156.51|152.99|156.51|152.99|156.51|152.99|0
1646895180000|2022-03-10 06:53:00|156.38|152.86|156.38|152.86|156.38|152.86|156.38|152.86|0
1646895190000|2022-03-10 06:53:10|156.51|152.99|156.38|152.86|156.51|152.99|156.38|152.86|0
1646895200000|2022-03-10 06:53:20|156.51|152.99|156.65|153.13|156.65|153.13|156.51|152.99|0
1646895210000|2022-03-10 06:53:30|156.78|153.26|156.78|153.26|156.78|153.26|156.78|153.26|0
1646895220000|2022-03-10 06:53:40|156.65|153.13|156.65|153.13|156.78|153.26|156.65|153.13|0
1646895230000|2022-03-10 06:53:50|156.51|152.99|156.65|153.13|156.65|153.13|156.51|152.99|0
1646895240000|2022-03-10 06:54:00|156.38|152.86|156.58|153.06|156.65|153.13|156.38|152.86|0
1646895250000|2022-03-10 06:54:10|156.44|152.92|156.51|152.99|156.51|152.99|156.44|152.92|0
1646895270000|2022-03-10 06:54:30|156.58|153.06|156.51|152.99|156.58|153.06|156.51|152.99|0
1646895280000|2022-03-10 06:54:40|156.64|153.12|156.78|153.26|156.84|153.32|156.64|153.12|0
1646895290000|2022-03-10 06:54:50|156.51|152.99|156.51|152.99|156.51|152.99|156.51|152.99|0
1646895310000|2022-03-10 06:55:10|156.64|153.12|156.64|153.12|156.64|153.12|156.57|153.05|0
1646895320000|2022-03-10 06:55:20|156.78|153.26|156.78|153.26|156.78|153.26|156.78|153.26|0
1646895330000|2022-03-10 06:55:30|156.91|153.39|157.31|153.79|157.31|153.79|156.91|153.39|0
1646895340000|2022-03-10 06:55:40|157.44|153.92|157.38|153.86|157.44|153.92|157.31|153.79|0
1646895350000|2022-03-10 06:55:50|157.31|153.79|157.04|153.52|157.31|153.79|157.04|153.52|0
1646895360000|2022-03-10 06:56:00|156.91|153.39|157.04|153.52|157.04|153.52|156.78|153.26|0
1646895370000|2022-03-10 06:56:10|156.91|153.39|157.04|153.52|157.04|153.52|156.91|153.39|0
1646895380000|2022-03-10 06:56:20|156.91|153.39|156.97|153.45|157.24|153.72|156.91|153.39|0
1646895390000|2022-03-10 06:56:30|157.04|153.52|157.18|153.66|157.24|153.72|157.04|153.52|0
1646895400000|2022-03-10 06:56:40|157.31|153.79|157.31|153.79|157.31|153.79|157.24|153.72|0
1646895420000|2022-03-10 06:57:00|157.11|153.59|157.11|153.59|157.11|153.59|157.11|153.59|0
1646895430000|2022-03-10 06:57:10|157.18|153.66|157.17|153.65|157.18|153.66|157.11|153.59|0
1646895440000|2022-03-10 06:57:20|156.97|153.45|156.91|153.39|156.97|153.45|156.91|153.39|0
1646895450000|2022-03-10 06:57:30|156.97|153.45|157.24|153.72|157.24|153.72|156.97|153.45|0
1646895460000|2022-03-10 06:57:40|157.17|153.65|157.17|153.65|157.17|153.65|157.17|153.65|0
1646895470000|2022-03-10 06:57:50|157.1|153.58|157.04|153.52|157.1|153.58|157.04|153.52|0
1646895480000|2022-03-10 06:58:00|156.97|153.45|156.91|153.39|157.04|153.52|156.91|153.39|0
1646895490000|2022-03-10 06:58:10|156.77|153.25|157.04|153.52|157.04|153.52|156.77|153.25|0
1646895500000|2022-03-10 06:58:20|157.17|153.65|157.04|153.52|157.17|153.65|157.04|153.52|0
1646895510000|2022-03-10 06:58:30|156.97|153.45|156.97|153.45|156.97|153.45|156.97|153.45|0
1646895520000|2022-03-10 06:58:40|157.04|153.52|157.1|153.58|157.1|153.58|156.91|153.39|0
1646895530000|2022-03-10 06:58:50|157.04|153.52|157.24|153.72|157.24|153.72|157.04|153.52|0
1646895540000|2022-03-10 06:59:00|157.17|153.65|157.37|153.85|157.44|153.92|157.17|153.65|0
1646895550000|2022-03-10 06:59:10|157.44|153.92|157.44|153.92|157.44|153.92|157.44|153.92|0
1646895560000|2022-03-10 06:59:20|157.31|153.79|157.44|153.92|157.44|153.92|157.31|153.79|0
1646895570000|2022-03-10 06:59:30|157.31|153.79|157.31|153.79|157.31|153.79|157.31|153.79|0
1646895580000|2022-03-10 06:59:40|157.17|153.65|157.1|153.58|157.17|153.65|157.1|153.58|0
1646895590000|2022-03-10 06:59:50|157.17|153.65|157.04|153.52|157.17|153.65|157.04|153.52|0
1646895600000|2022-03-10 07:00:00|157.17|153.65|157.5|153.98|157.57|154.05|157.17|153.65|0
1646895610000|2022-03-10 07:00:10|157.97|154.45|157.84|154.32|158.11|154.59|157.84|154.32|0
1646895620000|2022-03-10 07:00:20|157.71|154.19|157.3|153.78|157.71|154.19|157.3|153.78|0
1646895630000|2022-03-10 07:00:30|157.04|153.52|156.77|153.25|157.04|153.52|156.77|153.25|0
1646895640000|2022-03-10 07:00:40|156.7|153.18|156.43|152.91|156.7|153.18|156.43|152.91|0
1646895650000|2022-03-10 07:00:50|156.37|152.85|156.24|152.72|156.37|152.85|156.24|152.72|0
1646895660000|2022-03-10 07:01:00|156.3|152.78|156.77|153.25|156.77|153.25|156.1|152.58|0
1646895670000|2022-03-10 07:01:10|156.97|153.45|157.44|153.92|157.44|153.92|156.9|153.38|0
1646895680000|2022-03-10 07:01:20|157.57|154.05|158.11|154.59|158.11|154.59|157.57|154.05|0
1646895690000|2022-03-10 07:01:30|158.04|154.52|157.7|154.18|158.04|154.52|157.7|154.18|0
1646895700000|2022-03-10 07:01:40|157.57|154.05|157.57|154.05|157.7|154.18|157.57|154.05|0
1646895710000|2022-03-10 07:01:50|157.9|154.38|158.11|154.59|158.11|154.59|157.84|154.32|0
1646895720000|2022-03-10 07:02:00|157.97|154.45|157.57|154.05|157.97|154.45|157.57|154.05|0
1646895730000|2022-03-10 07:02:10|157.44|153.92|157.57|154.05|157.57|154.05|157.44|153.92|0
1646895740000|2022-03-10 07:02:20|157.5|153.98|157.44|153.92|157.5|153.98|157.37|153.85|0
1646895750000|2022-03-10 07:02:30|157.37|153.85|157.17|153.65|157.44|153.92|157.17|153.65|0
1646895760000|2022-03-10 07:02:40|157.03|153.51|156.9|153.38|157.03|153.51|156.9|153.38|0
1646895770000|2022-03-10 07:02:50|157.03|153.51|156.9|153.38|157.03|153.51|156.77|153.25|0
1646895780000|2022-03-10 07:03:00|156.63|153.11|156.5|152.98|156.77|153.25|156.5|152.98|0
1646895790000|2022-03-10 07:03:10|156.7|153.18|156.23|152.71|156.7|153.18|156.23|152.71|0
1646895800000|2022-03-10 07:03:20|156.36|152.84|156.36|152.84|156.36|152.84|156.36|152.84|0
1646895810000|2022-03-10 07:03:30|156.5|152.98|156.36|152.84|156.5|152.98|156.36|152.84|0
1646895820000|2022-03-10 07:03:40|156.43|152.91|156.43|152.91|156.43|152.91|156.43|152.91|0
1646895830000|2022-03-10 07:03:50|156.5|152.98|156.23|152.71|156.5|152.98|156.23|152.71|0
1646895840000|2022-03-10 07:04:00|156.29|152.77|156.5|152.98|156.5|152.98|156.29|152.77|0
1646895850000|2022-03-10 07:04:10|156.36|152.84|156.5|152.98|156.5|152.98|156.36|152.84|0
1646895860000|2022-03-10 07:04:20|156.36|152.84|156.36|152.84|156.36|152.84|156.36|152.84|0
1646895870000|2022-03-10 07:04:30|156.43|152.91|156.36|152.84|156.43|152.91|156.36|152.84|0
1646895880000|2022-03-10 07:04:40|156.23|152.71|155.89|152.37|156.23|152.71|155.89|152.37|0
1646895890000|2022-03-10 07:04:50|155.96|152.44|155.96|152.44|156.1|152.58|155.96|152.44|0
1646895900000|2022-03-10 07:05:00|156.03|152.51|155.96|152.44|156.03|152.51|155.83|152.31|0
1646895910000|2022-03-10 07:05:10|155.89|152.37|155.96|152.44|155.96|152.44|155.89|152.37|0
1646895920000|2022-03-10 07:05:20|156.29|152.77|156.23|152.71|156.29|152.77|156.23|152.71|0
1646895930000|2022-03-10 07:05:30|156.1|152.58|156.1|152.58|156.1|152.58|156.03|152.51|0
1646895940000|2022-03-10 07:05:40|156.09|152.57|156.09|152.57|156.09|152.57|156.09|152.57|0
1646895950000|2022-03-10 07:05:50|156.23|152.71|156.09|152.57|156.23|152.71|156.09|152.57|0
1646895960000|2022-03-10 07:06:00|156.23|152.71|156.36|152.84|156.36|152.84|156.23|152.71|0
1646895970000|2022-03-10 07:06:10|156.49|152.97|156.42|152.9|156.49|152.97|156.36|152.84|0
1646895980000|2022-03-10 07:06:20|156.49|152.97|156.23|152.71|156.49|152.97|156.23|152.71|0
1646895990000|2022-03-10 07:06:30|156.09|152.57|156.23|152.71|156.23|152.71|156.09|152.57|0
1646896000000|2022-03-10 07:06:40|156.09|152.57|156.36|152.84|156.49|152.97|156.09|152.57|0
1646896010000|2022-03-10 07:06:50|156.49|152.97|156.49|152.97|156.63|153.11|156.49|152.97|0
1646896020000|2022-03-10 07:07:00|156.63|153.11|156.56|153.04|156.63|153.11|156.56|153.04|0
1646896030000|2022-03-10 07:07:10|156.63|153.11|156.76|153.24|156.76|153.24|156.49|152.97|0
1646896040000|2022-03-10 07:07:20|156.82|153.3|156.63|153.11|156.82|153.3|156.56|153.04|0
1646896050000|2022-03-10 07:07:30|156.23|152.71|156.23|152.71|156.29|152.77|156.09|152.57|0
1646896060000|2022-03-10 07:07:40|156.36|152.84|156.09|152.57|156.49|152.97|156.09|152.57|0
1646896070000|2022-03-10 07:07:50|156.23|152.71|156.09|152.57|156.23|152.71|156.09|152.57|0
1646896080000|2022-03-10 07:08:00|156.02|152.5|156.09|152.57|156.09|152.57|155.96|152.44|0
1646896090000|2022-03-10 07:08:10|156.22|152.7|156.36|152.84|156.42|152.9|156.22|152.7|0
1646896100000|2022-03-10 07:08:20|156.29|152.77|156.22|152.7|156.29|152.77|156.22|152.7|0
1646896110000|2022-03-10 07:08:30|156.29|152.77|156.29|152.77|156.29|152.77|156.22|152.7|0
1646896120000|2022-03-10 07:08:40|156.62|153.1|156.62|153.1|156.76|153.24|156.62|153.1|0
1646896130000|2022-03-10 07:08:50|156.49|152.97|156.49|152.97|156.49|152.97|156.36|152.84|0
1646896140000|2022-03-10 07:09:00|156.36|152.84|156.22|152.7|156.36|152.84|156.15|152.63|0
1646896150000|2022-03-10 07:09:10|156.36|152.84|156.62|153.1|156.62|153.1|156.36|152.84|0
1646896160000|2022-03-10 07:09:20|156.49|152.97|156.49|152.97|156.76|153.24|156.36|152.84|0
1646896170000|2022-03-10 07:09:30|156.42|152.9|156.49|152.97|156.49|152.97|156.42|152.9|0
1646896180000|2022-03-10 07:09:40|156.42|152.9|156.42|152.9|156.42|152.9|156.42|152.9|0
1646896190000|2022-03-10 07:09:50|156.36|152.84|156.36|152.84|156.49|152.97|156.36|152.84|0
1646896200000|2022-03-10 07:10:00|156.22|152.7|156.22|152.7|156.22|152.7|156.22|152.7|0
1646896210000|2022-03-10 07:10:10|156.29|152.77|156.55|153.03|156.55|153.03|156.29|152.77|0
1646896220000|2022-03-10 07:10:20|156.62|153.1|156.55|153.03|156.62|153.1|156.49|152.97|0
1646896230000|2022-03-10 07:10:30|156.69|153.17|156.75|153.23|156.75|153.23|156.62|153.1|0
1646896240000|2022-03-10 07:10:40|156.82|153.3|156.55|153.03|156.82|153.3|156.55|153.03|0
1646896250000|2022-03-10 07:10:50|156.49|152.97|156.22|152.7|156.49|152.97|156.22|152.7|0
1646896260000|2022-03-10 07:11:00|156.28|152.76|156.28|152.76|156.35|152.83|156.22|152.7|0
1646896270000|2022-03-10 07:11:10|156.09|152.57|155.75|152.23|156.09|152.57|155.69|152.17|0
1646896280000|2022-03-10 07:11:20|155.69|152.17|156.09|152.57|156.09|152.57|155.69|152.17|0
1646896290000|2022-03-10 07:11:30|155.82|152.3|155.82|152.3|155.95|152.43|155.82|152.3|0
1646896300000|2022-03-10 07:11:40|155.95|152.43|156.09|152.57|156.09|152.57|155.82|152.3|0
1646896310000|2022-03-10 07:11:50|155.82|152.3|155.69|152.17|155.95|152.43|155.69|152.17|0
1646896320000|2022-03-10 07:12:00|155.75|152.23|155.69|152.17|155.75|152.23|155.69|152.17|0
1646896330000|2022-03-10 07:12:10|155.95|152.43|155.82|152.3|155.95|152.43|155.82|152.3|0
1646896340000|2022-03-10 07:12:20|155.75|152.23|155.69|152.17|155.75|152.23|155.69|152.17|0
1646896350000|2022-03-10 07:12:30|155.95|152.43|156.09|152.57|156.09|152.57|155.82|152.3|0
1646896360000|2022-03-10 07:12:40|156.08|152.56|155.69|152.17|156.08|152.56|155.69|152.17|0
1646896370000|2022-03-10 07:12:50|155.82|152.3|155.69|152.17|155.88|152.36|155.69|152.17|0
1646896380000|2022-03-10 07:13:00|155.82|152.3|156.48|152.96|156.48|152.96|155.82|152.3|0
1646896390000|2022-03-10 07:13:10|156.35|152.83|156.62|153.1|156.62|153.1|156.35|152.83|0
1646896400000|2022-03-10 07:13:20|156.35|152.83|156.48|152.96|156.48|152.96|156.35|152.83|0
1646896410000|2022-03-10 07:13:30|156.55|153.03|156.35|152.83|156.55|153.03|156.35|152.83|0
1646896420000|2022-03-10 07:13:40|156.22|152.7|156.88|153.36|156.88|153.36|156.22|152.7|0
1646896430000|2022-03-10 07:13:50|157.02|153.5|156.88|153.36|157.08|153.56|156.88|153.36|0
1646896440000|2022-03-10 07:14:00|157.02|153.5|157.02|153.5|157.08|153.56|157.02|153.5|0
1646896450000|2022-03-10 07:14:10|156.88|153.36|156.95|153.43|156.95|153.43|156.75|153.23|0
1646896460000|2022-03-10 07:14:20|157.15|153.63|157.28|153.76|157.28|153.76|157.15|153.63|0
1646896470000|2022-03-10 07:14:30|157.21|153.69|157.15|153.63|157.28|153.76|157.15|153.63|0
1646896480000|2022-03-10 07:14:40|157.28|153.76|157.02|153.5|157.42|153.9|157.02|153.5|0
1646896490000|2022-03-10 07:14:50|157.15|153.63|157.42|153.9|157.42|153.9|157.15|153.63|0
1646896500000|2022-03-10 07:15:00|157.02|153.5|157.02|153.5|157.02|153.5|157.02|153.5|0
1646896510000|2022-03-10 07:15:10|156.88|153.36|156.61|153.09|156.88|153.36|156.61|153.09|0
1646896520000|2022-03-10 07:15:20|156.75|153.23|156.88|153.36|156.88|153.36|156.75|153.23|0
1646896530000|2022-03-10 07:15:30|156.75|153.23|157.01|153.49|157.01|153.49|156.61|153.09|0
1646896540000|2022-03-10 07:15:40|157.08|153.56|157.01|153.49|157.21|153.69|157.01|153.49|0
1646896550000|2022-03-10 07:15:50|157.21|153.69|157.28|153.76|157.28|153.76|157.01|153.49|0
1646896560000|2022-03-10 07:16:00|157.08|153.56|157.61|154.09|157.61|154.09|157.08|153.56|0
1646896570000|2022-03-10 07:16:10|157.55|154.03|157.48|153.96|157.55|154.03|157.28|153.76|0
1646896580000|2022-03-10 07:16:20|157.55|154.03|157.61|154.09|157.61|154.09|157.21|153.69|0
1646896590000|2022-03-10 07:16:30|157.35|153.83|157.28|153.76|157.41|153.89|157.28|153.76|0
1646896600000|2022-03-10 07:16:40|157.34|153.82|157.41|153.89|157.41|153.89|157.28|153.76|0
1646896610000|2022-03-10 07:16:50|157.48|153.96|157.88|154.36|157.88|154.36|157.48|153.96|0
1646896620000|2022-03-10 07:17:00|157.82|154.3|157.68|154.16|157.82|154.3|157.55|154.03|0
1646896630000|2022-03-10 07:17:10|157.55|154.03|157.61|154.09|157.68|154.16|157.55|154.03|0
1646896640000|2022-03-10 07:17:20|157.28|153.76|157.01|153.49|157.28|153.76|157.01|153.49|0
1646896650000|2022-03-10 07:17:30|156.88|153.36|156.48|152.96|156.88|153.36|156.48|152.96|0
1646896660000|2022-03-10 07:17:40|156.41|152.89|156.21|152.69|156.41|152.89|156.21|152.69|0
1646896670000|2022-03-10 07:17:50|156.08|152.56|156.21|152.69|156.34|152.82|156.08|152.56|0
1646896680000|2022-03-10 07:18:00|156.27|152.75|156.21|152.69|156.27|152.75|156.21|152.69|0
1646896690000|2022-03-10 07:18:10|156.34|152.82|156.34|152.82|156.34|152.82|156.27|152.75|0
1646896700000|2022-03-10 07:18:20|156.21|152.69|156.48|152.96|156.48|152.96|156.21|152.69|0
1646896710000|2022-03-10 07:18:30|156.61|153.09|156.48|152.96|156.61|153.09|156.34|152.82|0
1646896720000|2022-03-10 07:18:40|156.34|152.82|156.48|152.96|156.61|153.09|156.34|152.82|0
1646896730000|2022-03-10 07:18:50|156.54|153.02|156.48|152.96|156.54|153.02|156.48|152.96|0
1646896740000|2022-03-10 07:19:00|156.74|153.22|156.81|153.29|156.81|153.29|156.74|153.22|0
1646896750000|2022-03-10 07:19:10|156.88|153.36|157.01|153.49|157.01|153.49|156.88|153.36|0
1646896760000|2022-03-10 07:19:20|156.94|153.42|157.28|153.76|157.28|153.76|156.94|153.42|0
1646896770000|2022-03-10 07:19:30|157.14|153.62|157.01|153.49|157.14|153.62|157.01|153.49|0
1646896780000|2022-03-10 07:19:40|156.94|153.42|156.61|153.09|156.94|153.42|156.54|153.02|0
1646896790000|2022-03-10 07:19:50|156.54|153.02|156.74|153.22|156.74|153.22|156.54|153.02|0
1646896800000|2022-03-10 07:20:00|156.61|153.09|156.61|153.09|156.74|153.22|156.61|153.09|0
1646896810000|2022-03-10 07:20:10|156.47|152.95|156.47|152.95|156.47|152.95|156.47|152.95|0
1646896820000|2022-03-10 07:20:20|156.4|152.88|156.21|152.69|156.4|152.88|156.21|152.69|0
1646896830000|2022-03-10 07:20:30|156.27|152.75|156.27|152.75|156.27|152.75|156.21|152.69|0
1646896840000|2022-03-10 07:20:40|156.21|152.69|156.47|152.95|156.47|152.95|156.21|152.69|0
1646896850000|2022-03-10 07:20:50|156.74|153.22|156.47|152.95|156.74|153.22|156.47|152.95|0
1646896860000|2022-03-10 07:21:00|156.61|153.09|156.87|153.35|156.87|153.35|156.61|153.09|0
1646896870000|2022-03-10 07:21:10|156.8|153.28|157.14|153.62|157.14|153.62|156.8|153.28|0
1646896880000|2022-03-10 07:21:20|157.01|153.49|157.01|153.49|157.14|153.62|157.01|153.49|0
1646896890000|2022-03-10 07:21:30|157.14|153.62|157.2|153.68|157.2|153.68|157.14|153.62|0
1646896900000|2022-03-10 07:21:40|157.27|153.75|157.27|153.75|157.61|154.09|157.27|153.75|0
1646896910000|2022-03-10 07:21:50|157.14|153.62|157.34|153.82|157.34|153.82|157.14|153.62|0
1646896920000|2022-03-10 07:22:00|157.41|153.89|156.94|153.42|157.41|153.89|156.94|153.42|0
1646896930000|2022-03-10 07:22:10|157.14|153.62|157.27|153.75|157.41|153.89|157.14|153.62|0
1646896940000|2022-03-10 07:22:20|157.6|154.08|157.6|154.08|157.6|154.08|157.54|154.02|0
1646896950000|2022-03-10 07:22:30|157.34|153.82|157.54|154.02|157.54|154.02|157.27|153.75|0
1646896960000|2022-03-10 07:22:40|157.6|154.08|157.67|154.15|157.67|154.15|157.6|154.08|0
1646896970000|2022-03-10 07:22:50|157.74|154.22|157.67|154.15|157.81|154.29|157.67|154.15|0
1646896980000|2022-03-10 07:23:00|157.81|154.29|158.08|154.56|158.08|154.56|157.74|154.22|0
1646896990000|2022-03-10 07:23:10|157.94|154.42|158.08|154.56|158.08|154.56|157.94|154.42|0
1646897000000|2022-03-10 07:23:20|158.01|154.49|158.01|154.49|158.01|154.49|158.01|154.49|0
1646897010000|2022-03-10 07:23:30|157.94|154.42|158.21|154.69|158.34|154.82|157.94|154.42|0
1646897020000|2022-03-10 07:23:40|158.07|154.55|158.07|154.55|158.07|154.55|158|154.48|0
1646897030000|2022-03-10 07:23:50|157.94|154.42|157.87|154.35|157.94|154.42|157.87|154.35|0
1646897040000|2022-03-10 07:24:00|157.94|154.42|157.2|153.68|157.94|154.42|157|153.48|0
1646897050000|2022-03-10 07:24:10|157.27|153.75|157.27|153.75|157.27|153.75|157.2|153.68|0
1646897060000|2022-03-10 07:24:20|157.14|153.62|157.14|153.62|157.14|153.62|157.14|153.62|0
1646897070000|2022-03-10 07:24:30|157|153.48|157.14|153.62|157.14|153.62|157|153.48|0
1646897080000|2022-03-10 07:24:40|157|153.48|157|153.48|157.14|153.62|157|153.48|0
1646897090000|2022-03-10 07:24:50|157.07|153.55|157.07|153.55|157.07|153.55|157.07|153.55|0
1646897100000|2022-03-10 07:25:00|157|153.48|156.87|153.35|157.13|153.61|156.87|153.35|0
1646897110000|2022-03-10 07:25:10|157.07|153.55|156.73|153.21|157.07|153.55|156.73|153.21|0
1646897120000|2022-03-10 07:25:20|156.8|153.28|156.73|153.21|156.8|153.28|156.73|153.21|0
1646897130000|2022-03-10 07:25:30|156.93|153.41|157|153.48|157|153.48|156.93|153.41|0
1646897140000|2022-03-10 07:25:40|157.13|153.61|156.87|153.35|157.13|153.61|156.87|153.35|0
1646897150000|2022-03-10 07:25:50|157.13|153.61|157.67|154.15|157.67|154.15|157.13|153.61|0
1646897160000|2022-03-10 07:26:00|157.8|154.28|157.53|154.01|157.8|154.28|157.47|153.95|0
1646897170000|2022-03-10 07:26:10|157.6|154.08|157.53|154.01|157.6|154.08|157.53|154.01|0
1646897180000|2022-03-10 07:26:20|157.67|154.15|157.67|154.15|157.67|154.15|157.67|154.15|0
1646897190000|2022-03-10 07:26:30|157.6|154.08|157.8|154.28|157.8|154.28|157.53|154.01|0
1646897200000|2022-03-10 07:26:40|157.67|154.15|157.33|153.81|157.67|154.15|157.33|153.81|0
1646897210000|2022-03-10 07:26:50|157.53|154.01|157.46|153.94|157.53|154.01|157.4|153.88|0
1646897220000|2022-03-10 07:27:00|157.13|153.61|156.73|153.21|157.13|153.61|156.73|153.21|0
1646897230000|2022-03-10 07:27:10|156.79|153.27|156.86|153.34|156.86|153.34|156.73|153.21|0
1646897240000|2022-03-10 07:27:20|156.93|153.41|156.79|153.27|157|153.48|156.79|153.27|0
1646897250000|2022-03-10 07:27:30|157.06|153.54|156.73|153.21|157.06|153.54|156.66|153.14|0
1646897260000|2022-03-10 07:27:40|156.86|153.34|157.13|153.61|157.13|153.61|156.86|153.34|0
1646897270000|2022-03-10 07:27:50|157.19|153.67|157.19|153.67|157.19|153.67|157.13|153.61|0
1646897280000|2022-03-10 07:28:00|157.33|153.81|157.4|153.88|157.4|153.88|157.26|153.74|0
1646897290000|2022-03-10 07:28:10|157.53|154.01|157.53|154.01|157.6|154.08|157.53|154.01|0
1646897300000|2022-03-10 07:28:20|157.4|153.88|157.4|153.88|157.4|153.88|157.4|153.88|0
1646897310000|2022-03-10 07:28:30|157.53|154.01|157.13|153.61|157.53|154.01|157.06|153.54|0
1646897320000|2022-03-10 07:28:40|157.06|153.54|157.13|153.61|157.26|153.74|157|153.48|0
1646897330000|2022-03-10 07:28:50|157.26|153.74|156.93|153.41|157.26|153.74|156.86|153.34|0
1646897340000|2022-03-10 07:29:00|156.86|153.34|156.79|153.27|156.86|153.34|156.79|153.27|0
1646897350000|2022-03-10 07:29:10|156.86|153.34|157.13|153.61|157.13|153.61|156.86|153.34|0
1646897360000|2022-03-10 07:29:20|157.19|153.67|157.19|153.67|157.4|153.88|157.19|153.67|0
1646897370000|2022-03-10 07:29:30|157.13|153.61|157.33|153.81|157.33|153.81|157.13|153.61|0
1646897380000|2022-03-10 07:29:40|157.46|153.94|157.4|153.88|157.46|153.94|157.33|153.81|0
1646897390000|2022-03-10 07:29:50|156.99|153.47|157.13|153.61|157.13|153.61|156.99|153.47|0
1646897400000|2022-03-10 07:30:00|156.99|153.47|157.26|153.74|157.26|153.74|156.99|153.47|0
1646897410000|2022-03-10 07:30:10|157.46|153.94|157.39|153.87|157.46|153.94|157.33|153.81|0
1646897420000|2022-03-10 07:30:20|157.46|153.94|157.39|153.87|157.53|154.01|157.39|153.87|0
1646897430000|2022-03-10 07:30:30|157.13|153.61|156.99|153.47|157.13|153.61|156.86|153.34|0
1646897440000|2022-03-10 07:30:40|157.13|153.61|156.99|153.47|157.19|153.67|156.99|153.47|0
1646897450000|2022-03-10 07:30:50|157.06|153.54|156.92|153.4|157.06|153.54|156.92|153.4|0
1646897460000|2022-03-10 07:31:00|157.32|153.8|157.26|153.74|157.32|153.8|157.26|153.74|0
1646897480000|2022-03-10 07:31:20|157.19|153.67|156.86|153.34|157.26|153.74|156.86|153.34|0
1646897490000|2022-03-10 07:31:30|156.79|153.27|156.86|153.34|156.86|153.34|156.79|153.27|0
1646897500000|2022-03-10 07:31:40|156.99|153.47|156.46|152.94|156.99|153.47|156.46|152.94|0
1646897510000|2022-03-10 07:31:50|156.72|153.2|156.99|153.47|156.99|153.47|156.72|153.2|0
1646897520000|2022-03-10 07:32:00|157.12|153.6|156.92|153.4|157.12|153.6|156.92|153.4|0
1646897530000|2022-03-10 07:32:10|156.86|153.34|157.26|153.74|157.26|153.74|156.86|153.34|0
1646897540000|2022-03-10 07:32:20|157.39|153.87|157.66|154.14|157.66|154.14|157.26|153.74|0
1646897550000|2022-03-10 07:32:30|157.53|154.01|157.26|153.74|157.53|154.01|157.26|153.74|0
1646897560000|2022-03-10 07:32:40|157.39|153.87|157.26|153.74|157.39|153.87|157.26|153.74|0
1646897570000|2022-03-10 07:32:50|157.32|153.8|157.39|153.87|157.39|153.87|157.26|153.74|0
1646897580000|2022-03-10 07:33:00|157.26|153.74|158.06|154.54|158.06|154.54|157.26|153.74|0
1646897590000|2022-03-10 07:33:10|158.33|154.81|158.33|154.81|158.46|154.94|158.19|154.67|0
1646897600000|2022-03-10 07:33:20|158.26|154.74|158.06|154.54|158.26|154.74|158.06|154.54|0
1646897610000|2022-03-10 07:33:30|158.19|154.67|158.06|154.54|158.26|154.74|158.06|154.54|0
1646897620000|2022-03-10 07:33:40|158.19|154.67|158.33|154.81|158.33|154.81|158.19|154.67|0
1646897630000|2022-03-10 07:33:50|157.99|154.47|157.86|154.34|157.99|154.47|157.52|154|0
1646897640000|2022-03-10 07:34:00|157.93|154.41|157.93|154.41|158.19|154.67|157.93|154.41|0
1646897650000|2022-03-10 07:34:10|157.79|154.27|157.66|154.14|157.79|154.27|157.66|154.14|0
1646897660000|2022-03-10 07:34:20|157.52|154|157.59|154.07|157.72|154.2|157.52|154|0
1646897670000|2022-03-10 07:34:30|157.66|154.14|158.06|154.54|158.06|154.54|157.66|154.14|0
1646897680000|2022-03-10 07:34:40|157.92|154.4|157.79|154.27|157.99|154.47|157.79|154.27|0
1646897690000|2022-03-10 07:34:50|157.72|154.2|157.52|154|157.72|154.2|157.52|154|0
1646897700000|2022-03-10 07:35:00|157.66|154.14|157.66|154.14|157.72|154.2|157.66|154.14|0
1646897710000|2022-03-10 07:35:10|157.59|154.07|157.92|154.4|158.06|154.54|157.59|154.07|0
1646897720000|2022-03-10 07:35:20|158.06|154.54|158.06|154.54|158.06|154.54|158.06|154.54|0
1646897730000|2022-03-10 07:35:30|157.92|154.4|157.99|154.47|158.06|154.54|157.92|154.4|0
1646897740000|2022-03-10 07:35:40|158.19|154.67|157.92|154.4|158.19|154.67|157.92|154.4|0
1646897750000|2022-03-10 07:35:50|157.99|154.47|157.92|154.4|158.06|154.54|157.92|154.4|0
1646897760000|2022-03-10 07:36:00|158.06|154.54|158.39|154.87|158.39|154.87|158.06|154.54|0
1646897770000|2022-03-10 07:36:10|158.33|154.81|158.39|154.87|158.52|155|158.33|154.81|0
1646897780000|2022-03-10 07:36:20|158.32|154.8|157.92|154.4|158.32|154.8|157.92|154.4|0
1646897790000|2022-03-10 07:36:30|158.06|154.54|157.52|154|158.19|154.67|157.52|154|0
1646897800000|2022-03-10 07:36:40|157.45|153.93|157.65|154.13|157.65|154.13|157.45|153.93|0
1646897810000|2022-03-10 07:36:50|157.79|154.27|158.06|154.54|158.06|154.54|157.79|154.27|0
1646897820000|2022-03-10 07:37:00|158.25|154.73|158.32|154.8|158.46|154.94|158.19|154.67|0
1646897830000|2022-03-10 07:37:10|158.59|155.07|159|155.48|159.33|155.81|158.59|155.07|0
1646897840000|2022-03-10 07:37:20|158.73|155.21|158.46|154.94|158.73|155.21|158.32|154.8|0
1646897850000|2022-03-10 07:37:30|157.92|154.4|157.58|154.06|157.92|154.4|157.52|154|0
1646897860000|2022-03-10 07:37:40|157.65|154.13|157.45|153.93|157.65|154.13|157.45|153.93|0
1646897870000|2022-03-10 07:37:50|157.65|154.13|158.05|154.53|158.05|154.53|157.65|154.13|0
1646897880000|2022-03-10 07:38:00|157.79|154.27|157.85|154.33|157.85|154.33|157.79|154.27|0
1646897890000|2022-03-10 07:38:10|157.79|154.27|157.79|154.27|157.92|154.4|157.79|154.27|0
1646897900000|2022-03-10 07:38:20|157.92|154.4|157.45|153.93|157.92|154.4|157.38|153.86|0
1646897910000|2022-03-10 07:38:30|157.38|153.86|157.25|153.73|157.38|153.86|157.25|153.73|0
1646897920000|2022-03-10 07:38:40|157.12|153.6|156.85|153.33|157.38|153.86|156.85|153.33|0
1646897930000|2022-03-10 07:38:50|156.98|153.46|156.98|153.46|156.98|153.46|156.91|153.39|0
1646897940000|2022-03-10 07:39:00|157.11|153.59|155.36|151.84|157.11|153.59|155.36|151.84|0
1646897950000|2022-03-10 07:39:10|155.22|151.7|156.01|152.49|156.14|152.62|155.22|151.7|0
1646897960000|2022-03-10 07:39:20|156.41|152.89|157.53|154.01|157.53|154.01|156.41|152.89|0
1646897970000|2022-03-10 07:39:30|157.46|153.94|157.4|153.88|157.6|154.08|157.33|153.81|0
1646897980000|2022-03-10 07:39:40|157.46|153.94|157.73|154.21|157.73|154.21|157.46|153.94|0
1646897990000|2022-03-10 07:39:50|157.87|154.35|158.13|154.61|158.13|154.61|157.87|154.35|0
1646898000000|2022-03-10 07:40:00|157.87|154.35|158.2|154.68|158.2|154.68|157.87|154.35|0
1646898010000|2022-03-10 07:40:10|157.87|154.35|158.13|154.61|158.13|154.61|157.87|154.35|0
1646898020000|2022-03-10 07:40:20|158.27|154.75|158|154.48|158.27|154.75|158|154.48|0
1646898030000|2022-03-10 07:40:30|157.73|154.21|157.46|153.94|157.73|154.21|157.46|153.94|0
1646898040000|2022-03-10 07:40:40|157.6|154.08|158.06|154.54|158.06|154.54|157.6|154.08|0
1646898050000|2022-03-10 07:40:50|158|154.48|157.86|154.34|158|154.48|157.86|154.34|0
1646898060000|2022-03-10 07:41:00|157.6|154.08|157.73|154.21|157.73|154.21|157.6|154.08|0
1646898070000|2022-03-10 07:41:10|157.46|153.94|157.79|154.27|157.79|154.27|157.46|153.94|0
1646898080000|2022-03-10 07:41:20|157.86|154.34|158|154.48|158|154.48|157.86|154.34|0
1646898090000|2022-03-10 07:41:30|157.73|154.21|157.6|154.08|157.79|154.27|157.6|154.08|0
1646898100000|2022-03-10 07:41:40|157.93|154.41|157.6|154.08|157.93|154.41|157.6|154.08|0
1646898110000|2022-03-10 07:41:50|157.46|153.94|157.66|154.14|157.73|154.21|157.46|153.94|0
1646898120000|2022-03-10 07:42:00|157.53|154.01|157.66|154.14|157.79|154.27|157.46|153.94|0
1646898130000|2022-03-10 07:42:10|157.73|154.21|157.86|154.34|157.86|154.34|157.66|154.14|0
1646898140000|2022-03-10 07:42:20|157.79|154.27|158|154.48|158|154.48|157.73|154.21|0
1646898150000|2022-03-10 07:42:30|157.93|154.41|158.06|154.54|158.06|154.54|157.93|154.41|0
1646898160000|2022-03-10 07:42:40|158|154.48|158|154.48|158|154.48|158|154.48|0
1646898170000|2022-03-10 07:42:50|157.93|154.41|158|154.48|158|154.48|157.93|154.41|0
1646898180000|2022-03-10 07:43:00|157.93|154.41|157.86|154.34|158.06|154.54|157.86|154.34|0
1646898190000|2022-03-10 07:43:10|157.93|154.41|157.99|154.47|157.99|154.47|157.93|154.41|0
1646898200000|2022-03-10 07:43:20|158.06|154.54|158.19|154.67|158.26|154.74|158.06|154.54|0
1646898210000|2022-03-10 07:43:30|158.13|154.61|158.13|154.61|158.19|154.67|158.13|154.61|0
1646898220000|2022-03-10 07:43:40|157.99|154.47|157.79|154.27|157.99|154.47|157.79|154.27|0
1646898230000|2022-03-10 07:43:50|157.92|154.4|157.99|154.47|157.99|154.47|157.92|154.4|0
1646898240000|2022-03-10 07:44:00|158.13|154.61|158.19|154.67|158.26|154.74|158.13|154.61|0
1646898250000|2022-03-10 07:44:10|158.26|154.74|158.13|154.61|158.26|154.74|158.13|154.61|0
1646898260000|2022-03-10 07:44:20|158.06|154.54|157.99|154.47|158.06|154.54|157.99|154.47|0
1646898270000|2022-03-10 07:44:30|158.06|154.54|157.99|154.47|158.13|154.61|157.99|154.47|0
1646898280000|2022-03-10 07:44:40|157.86|154.34|157.92|154.4|157.99|154.47|157.86|154.34|0
1646898290000|2022-03-10 07:44:50|157.99|154.47|157.92|154.4|157.99|154.47|157.92|154.4|0
1646898300000|2022-03-10 07:45:00|157.99|154.47|157.86|154.34|157.99|154.47|157.86|154.34|0
1646898310000|2022-03-10 07:45:10|157.79|154.27|157.72|154.2|157.79|154.27|157.72|154.2|0
1646898320000|2022-03-10 07:45:20|157.65|154.13|158.19|154.67|158.19|154.67|157.65|154.13|0
1646898330000|2022-03-10 07:45:30|158.26|154.74|158.26|154.74|158.26|154.74|158.26|154.74|0
1646898340000|2022-03-10 07:45:40|158.39|154.87|158.39|154.87|158.39|154.87|158.39|154.87|0
1646898350000|2022-03-10 07:45:50|158.19|154.67|158.12|154.6|158.26|154.74|158.12|154.6|0
1646898360000|2022-03-10 07:46:00|158.19|154.67|158.26|154.74|158.26|154.74|158.19|154.67|0
1646898370000|2022-03-10 07:46:10|157.79|154.27|157.72|154.2|157.86|154.34|157.72|154.2|0
1646898380000|2022-03-10 07:46:20|157.86|154.34|158.26|154.74|158.26|154.74|157.86|154.34|0
1646898390000|2022-03-10 07:46:30|158.05|154.53|157.86|154.34|158.05|154.53|157.59|154.07|0
1646898400000|2022-03-10 07:46:40|157.79|154.27|157.86|154.34|157.86|154.34|157.79|154.27|0
1646898410000|2022-03-10 07:46:50|158.26|154.74|158.12|154.6|158.46|154.94|158.12|154.6|0
1646898420000|2022-03-10 07:47:00|157.99|154.47|158.12|154.6|158.12|154.6|157.86|154.34|0
1646898430000|2022-03-10 07:47:10|158.26|154.74|158.12|154.6|158.26|154.74|158.12|154.6|0
1646898440000|2022-03-10 07:47:20|158.26|154.74|158.12|154.6|158.26|154.74|158.12|154.6|0
1646898450000|2022-03-10 07:47:30|157.85|154.33|157.85|154.33|157.99|154.47|157.85|154.33|0
1646898460000|2022-03-10 07:47:40|158.05|154.53|157.85|154.33|158.05|154.53|157.78|154.26|0
1646898470000|2022-03-10 07:47:50|157.99|154.47|157.85|154.33|157.99|154.47|157.78|154.26|0
1646898480000|2022-03-10 07:48:00|157.72|154.2|157.65|154.13|157.72|154.2|157.45|153.93|0
1646898490000|2022-03-10 07:48:10|157.59|154.07|157.85|154.33|157.85|154.33|157.59|154.07|0
1646898500000|2022-03-10 07:48:20|157.78|154.26|157.45|153.93|157.78|154.26|157.45|153.93|0
1646898510000|2022-03-10 07:48:30|157.59|154.07|157.72|154.2|157.72|154.2|157.59|154.07|0
1646898520000|2022-03-10 07:48:40|157.78|154.26|157.72|154.2|157.99|154.47|157.72|154.2|0
1646898530000|2022-03-10 07:48:50|157.65|154.13|157.52|154|157.65|154.13|157.52|154|0
1646898540000|2022-03-10 07:49:00|157.45|153.93|158.05|154.53|158.05|154.53|157.45|153.93|0
1646898550000|2022-03-10 07:49:10|157.99|154.47|158.12|154.6|158.12|154.6|157.99|154.47|0
1646898560000|2022-03-10 07:49:20|158.25|154.73|158.25|154.73|158.39|154.87|158.25|154.73|0
1646898570000|2022-03-10 07:49:30|158.18|154.66|158.25|154.73|158.25|154.73|158.18|154.66|0
1646898580000|2022-03-10 07:49:40|158.18|154.66|157.99|154.47|158.18|154.66|157.99|154.47|0
1646898590000|2022-03-10 07:49:50|158.12|154.6|158.39|154.87|158.39|154.87|158.12|154.6|0
1646898600000|2022-03-10 07:50:00|158.59|155.07|158.66|155.14|158.66|155.14|158.52|155|0
1646898610000|2022-03-10 07:50:10|158.79|155.27|158.85|155.33|158.92|155.4|158.79|155.27|0
1646898620000|2022-03-10 07:50:20|158.79|155.27|158.65|155.13|158.92|155.4|158.65|155.13|0
1646898630000|2022-03-10 07:50:30|158.45|154.93|158.25|154.73|158.45|154.93|158.25|154.73|0
1646898650000|2022-03-10 07:50:50|158.05|154.53|157.91|154.39|158.05|154.53|157.91|154.39|0
1646898660000|2022-03-10 07:51:00|157.98|154.46|158.05|154.53|158.12|154.6|157.98|154.46|0
1646898670000|2022-03-10 07:51:10|158.18|154.66|158.32|154.8|158.52|155|158.12|154.6|0
1646898680000|2022-03-10 07:51:20|158.39|154.87|158.12|154.6|158.39|154.87|158.05|154.53|0
1646898690000|2022-03-10 07:51:30|157.85|154.33|158.38|154.86|158.38|154.86|157.85|154.33|0
1646898700000|2022-03-10 07:51:40|158.25|154.73|158.25|154.73|158.25|154.73|158.12|154.6|0
1646898710000|2022-03-10 07:51:50|158.31|154.79|157.91|154.39|158.31|154.79|157.91|154.39|0
1646898720000|2022-03-10 07:52:00|157.85|154.33|157.71|154.19|158.12|154.6|157.71|154.19|0
1646898730000|2022-03-10 07:52:10|157.85|154.33|157.58|154.06|157.85|154.33|157.58|154.06|0
1646898740000|2022-03-10 07:52:20|157.31|153.79|157.78|154.26|157.78|154.26|157.31|153.79|0
1646898750000|2022-03-10 07:52:30|157.85|154.33|157.58|154.06|157.85|154.33|157.51|153.99|0
1646898760000|2022-03-10 07:52:40|157.71|154.19|157.85|154.33|157.85|154.33|157.71|154.19|0
1646898780000|2022-03-10 07:53:00|157.98|154.46|157.71|154.19|158.04|154.52|157.71|154.19|0
1646898790000|2022-03-10 07:53:10|158.04|154.52|158.38|154.86|158.38|154.86|158.04|154.52|0
1646898800000|2022-03-10 07:53:20|158.58|155.06|158.65|155.13|158.65|155.13|158.52|155|0
1646898810000|2022-03-10 07:53:30|158.78|155.26|158.92|155.4|158.92|155.4|158.78|155.26|0
1646898820000|2022-03-10 07:53:40|158.78|155.26|158.65|155.13|158.85|155.33|158.65|155.13|0
1646898830000|2022-03-10 07:53:50|158.52|155|158.92|155.4|158.92|155.4|158.52|155|0
1646898840000|2022-03-10 07:54:00|158.65|155.13|158.71|155.19|158.71|155.19|158.65|155.13|0
1646898850000|2022-03-10 07:54:10|158.78|155.26|158.78|155.26|158.78|155.26|158.71|155.19|0
1646898860000|2022-03-10 07:54:20|158.85|155.33|158.71|155.19|158.85|155.33|158.65|155.13|0
1646898870000|2022-03-10 07:54:30|158.78|155.26|158.71|155.19|158.78|155.26|158.65|155.13|0
1646898880000|2022-03-10 07:54:40|158.78|155.26|158.44|154.92|158.78|155.26|158.44|154.92|0
1646898890000|2022-03-10 07:54:50|158.65|155.13|158.58|155.06|158.65|155.13|158.58|155.06|0
1646898900000|2022-03-10 07:55:00|158.65|155.13|158.85|155.33|158.85|155.33|158.65|155.13|0
1646898910000|2022-03-10 07:55:10|158.65|155.13|158.65|155.13|158.65|155.13|158.51|154.99|0
1646898920000|2022-03-10 07:55:20|158.78|155.26|159.19|155.67|159.19|155.67|158.65|155.13|0
1646898930000|2022-03-10 07:55:30|158.92|155.4|159.18|155.66|159.18|155.66|158.92|155.4|0
1646898940000|2022-03-10 07:55:40|159.05|155.53|158.98|155.46|159.05|155.53|158.92|155.4|0
1646898950000|2022-03-10 07:55:50|158.92|155.4|158.58|155.06|158.92|155.4|158.58|155.06|0
1646898960000|2022-03-10 07:56:00|158.65|155.13|158.11|154.59|158.65|155.13|158.11|154.59|0
1646898970000|2022-03-10 07:56:10|158.38|154.86|158.51|154.99|158.51|154.99|158.24|154.72|0
1646898980000|2022-03-10 07:56:20|158.44|154.92|158.44|154.92|158.51|154.99|158.31|154.79|0
1646898990000|2022-03-10 07:56:30|158.24|154.72|158.38|154.86|158.38|154.86|158.24|154.72|0
1646899000000|2022-03-10 07:56:40|158.44|154.92|158.65|155.13|158.65|155.13|158.44|154.92|0
1646899010000|2022-03-10 07:56:50|158.44|154.92|158.24|154.72|158.51|154.99|158.24|154.72|0
1646899020000|2022-03-10 07:57:00|158.44|154.92|158.51|154.99|158.71|155.19|158.44|154.92|0
1646899030000|2022-03-10 07:57:10|158.65|155.13|158.51|154.99|158.65|155.13|158.51|154.99|0
1646899040000|2022-03-10 07:57:20|158.44|154.92|158.31|154.79|158.44|154.92|158.31|154.79|0
1646899050000|2022-03-10 07:57:30|158.38|154.86|158.64|155.12|158.64|155.12|158.38|154.86|0
1646899060000|2022-03-10 07:57:40|158.51|154.99|158.64|155.12|158.64|155.12|158.44|154.92|0
1646899070000|2022-03-10 07:57:50|158.71|155.19|158.71|155.19|158.71|155.19|158.64|155.12|0
1646899080000|2022-03-10 07:58:00|158.78|155.26|158.84|155.32|158.84|155.32|158.78|155.26|0
1646899090000|2022-03-10 07:58:10|158.64|155.12|158.84|155.32|158.91|155.39|158.64|155.12|0
1646899100000|2022-03-10 07:58:20|159.05|155.53|158.71|155.19|159.05|155.53|158.71|155.19|0
1646899110000|2022-03-10 07:58:30|158.64|155.12|158.37|154.85|158.64|155.12|158.37|154.85|0
1646899120000|2022-03-10 07:58:40|158.51|154.99|158.51|154.99|158.64|155.12|158.51|154.99|0
1646899130000|2022-03-10 07:58:50|158.37|154.85|158.71|155.19|158.71|155.19|158.37|154.85|0
1646899140000|2022-03-10 07:59:00|158.78|155.26|158.64|155.12|158.78|155.26|158.51|154.99|0
1646899150000|2022-03-10 07:59:10|158.71|155.19|158.37|154.85|158.71|155.19|158.37|154.85|0
1646899160000|2022-03-10 07:59:20|158.3|154.78|158.37|154.85|158.37|154.85|158.11|154.59|0
1646899170000|2022-03-10 07:59:30|158.17|154.65|158.1|154.58|158.51|154.99|158.1|154.58|0
1646899180000|2022-03-10 07:59:40|158.17|154.65|158.17|154.65|158.17|154.65|158.17|154.65|0
1646899190000|2022-03-10 07:59:50|158.24|154.72|158.57|155.05|158.64|155.12|158.24|154.72|0
1646899200000|2022-03-10 08:00:00|158.64|155.12|159.04|155.52|159.31|155.79|158.64|155.12|0
1646899210000|2022-03-10 08:00:10|159.24|155.72|159.85|156.33|159.85|156.33|159.24|155.72|0
1646899220000|2022-03-10 08:00:20|159.18|155.66|159.31|155.79|159.31|155.79|158.91|155.39|0
1646899230000|2022-03-10 08:00:30|159.99|156.47|158.91|155.39|159.99|156.47|158.44|154.92|0
1646899240000|2022-03-10 08:00:40|158.84|155.32|159.18|155.66|159.51|155.99|158.84|155.32|0
1646899250000|2022-03-10 08:00:50|159.45|155.93|159.24|155.72|159.51|155.99|159.24|155.72|0
1646899260000|2022-03-10 08:01:00|159.18|155.66|159.58|156.06|159.99|156.47|159.18|155.66|0
1646899270000|2022-03-10 08:01:10|160.8|157.28|161.2|157.68|161.2|157.68|160.8|157.28|0
1646899280000|2022-03-10 08:01:20|160.93|157.41|160.66|157.14|160.93|157.41|160.59|157.07|0
1646899290000|2022-03-10 08:01:30|160.32|156.8|159.71|156.19|160.73|157.21|159.71|156.19|0
1646899300000|2022-03-10 08:01:40|160.12|156.6|159.71|156.19|160.18|156.66|159.71|156.19|0
1646899310000|2022-03-10 08:01:50|158.64|155.12|158.24|154.72|158.64|155.12|157.76|154.24|0
1646899320000|2022-03-10 08:02:00|158.17|154.65|157.43|153.91|158.17|154.65|157.43|153.91|0
1646899330000|2022-03-10 08:02:10|157.7|154.18|157.83|154.31|157.97|154.45|157.7|154.18|0
1646899340000|2022-03-10 08:02:20|157.5|153.98|157.63|154.11|157.7|154.18|157.5|153.98|0
1646899350000|2022-03-10 08:02:30|157.43|153.91|157.7|154.18|157.9|154.38|157.43|153.91|0
1646899360000|2022-03-10 08:02:40|157.97|154.45|157.83|154.31|157.97|154.45|157.7|154.18|0
1646899370000|2022-03-10 08:02:50|157.76|154.24|156.9|153.38|157.76|154.24|156.9|153.38|0
1646899380000|2022-03-10 08:03:00|156.69|153.17|156.43|152.91|156.76|153.24|156.43|152.91|0
1646899390000|2022-03-10 08:03:10|156.69|153.17|156.9|153.38|157.03|153.51|156.69|153.17|0
1646899400000|2022-03-10 08:03:20|157.36|153.84|157.7|154.18|157.7|154.18|157.36|153.84|0
1646899410000|2022-03-10 08:03:30|157.36|153.84|157.43|153.91|157.49|153.97|157.3|153.78|0
1646899420000|2022-03-10 08:03:40|157.3|153.78|156.63|153.11|157.56|154.04|156.63|153.11|0
1646899430000|2022-03-10 08:03:50|156.5|152.98|156.5|152.98|156.63|153.11|156.23|152.71|0
1646899440000|2022-03-10 08:04:00|156.23|152.71|156.5|152.98|156.5|152.98|156.23|152.71|0
1646899450000|2022-03-10 08:04:10|156.1|152.58|156.83|153.31|156.83|153.31|156.1|152.58|0
1646899460000|2022-03-10 08:04:20|156.89|153.37|156.89|153.37|156.96|153.44|156.89|153.37|0
1646899470000|2022-03-10 08:04:30|157.16|153.64|156.89|153.37|157.16|153.64|156.89|153.37|0
1646899480000|2022-03-10 08:04:40|157.16|153.64|156.76|153.24|157.16|153.64|156.76|153.24|0
1646899490000|2022-03-10 08:04:50|156.49|152.97|156.36|152.84|156.49|152.97|156.36|152.84|0
1646899500000|2022-03-10 08:05:00|156.42|152.9|156.28|153.72|156.42|153.72|155.61|152.9|0
1646899510000|2022-03-10 08:05:10|156.41|153.85|155.88|153.32|156.41|153.85|155.88|153.32|0
1646899520000|2022-03-10 08:05:20|156.01|153.45|156.01|153.45|156.21|153.65|155.88|153.32|0
1646899530000|2022-03-10 08:05:30|156.28|153.72|156.61|154.05|156.68|154.12|156.28|153.72|0
1646899540000|2022-03-10 08:05:40|156.55|153.99|156.41|153.85|156.55|153.99|156.01|153.45|0
1646899550000|2022-03-10 08:05:50|156.28|153.72|156.55|153.99|156.55|153.99|156.28|153.72|0
1646899560000|2022-03-10 08:06:00|156.81|154.25|156.88|154.32|157.01|154.45|156.68|154.12|0
1646899570000|2022-03-10 08:06:10|156.55|153.99|156.01|153.45|156.55|153.99|156.01|153.45|0
1646899580000|2022-03-10 08:06:20|156.41|153.85|156.28|153.72|156.41|153.85|156.28|153.72|0
1646899590000|2022-03-10 08:06:30|156.48|153.92|156.41|153.85|156.48|153.92|156.01|153.45|0
1646899600000|2022-03-10 08:06:40|156.28|153.72|156.34|153.78|156.48|153.92|156.14|153.58|0
1646899610000|2022-03-10 08:06:50|156.41|153.85|157.48|154.92|157.48|154.92|156.41|153.85|0
1646899620000|2022-03-10 08:07:00|157.54|154.98|157.14|154.58|157.54|154.98|157.08|154.52|0
1646899630000|2022-03-10 08:07:10|157.21|154.65|156.88|154.32|157.21|154.65|156.88|154.32|0
1646899640000|2022-03-10 08:07:20|156.94|154.38|156.81|154.25|156.94|154.38|156.41|153.85|0
1646899650000|2022-03-10 08:07:30|156.61|154.05|156.54|153.98|156.94|154.38|156.54|153.98|0
1646899660000|2022-03-10 08:07:40|156.61|154.05|157.08|154.52|157.08|154.52|156.61|154.05|0
1646899670000|2022-03-10 08:07:50|156.81|154.25|157.14|154.58|157.21|154.65|156.81|154.25|0
1646899680000|2022-03-10 08:08:00|157.21|154.65|156.94|154.38|157.21|154.65|156.94|154.38|0
1646899690000|2022-03-10 08:08:10|156.87|154.31|156.68|154.12|156.87|154.31|156.61|154.05|0
1646899700000|2022-03-10 08:08:20|156.61|154.05|156.81|154.25|156.87|154.31|156.61|154.05|0
1646899710000|2022-03-10 08:08:30|156.54|153.98|156.01|153.45|156.54|153.98|156.01|153.45|0
1646899720000|2022-03-10 08:08:40|155.94|153.38|156.01|153.45|156.07|153.51|155.81|153.25|0
1646899730000|2022-03-10 08:08:50|155.94|153.38|156.27|153.71|156.27|153.71|155.88|153.32|0
1646899740000|2022-03-10 08:09:00|156.01|153.45|155.87|153.31|156.01|153.45|155.87|153.31|0
1646899750000|2022-03-10 08:09:10|156.14|153.58|156.01|153.45|156.27|153.71|155.81|153.25|0
1646899760000|2022-03-10 08:09:20|156.2|153.64|156.41|153.85|156.41|153.85|155.87|153.31|0
1646899770000|2022-03-10 08:09:30|156.74|154.18|156.81|154.25|156.81|154.25|156.74|154.18|0
1646899780000|2022-03-10 08:09:40|156.67|154.11|156.27|153.71|156.67|154.11|156.2|153.64|0
1646899790000|2022-03-10 08:09:50|156.41|153.85|156.41|153.85|156.67|154.11|156.41|153.85|0
1646899800000|2022-03-10 08:10:00|156.87|154.31|155.74|153.18|156.87|154.31|155.74|153.18|0
1646899810000|2022-03-10 08:10:10|156.01|153.45|155.87|153.31|156.41|153.85|155.87|153.31|0
1646899820000|2022-03-10 08:10:20|155.74|153.18|155.87|153.31|156.07|153.51|155.74|153.18|0
1646899830000|2022-03-10 08:10:30|155.67|153.11|152.83|150.27|155.67|153.11|152.7|150.14|0
1646899840000|2022-03-10 08:10:40|152.96|150.4|153.49|150.93|153.55|150.99|152.83|150.27|0
1646899850000|2022-03-10 08:10:50|153.42|150.86|153.22|150.66|153.75|151.19|153.22|150.66|0
1646899860000|2022-03-10 08:11:00|153.62|151.06|153.42|150.86|153.68|151.12|153.35|150.79|0
1646899870000|2022-03-10 08:11:10|153.35|150.79|152.7|150.14|153.35|150.79|152.7|150.14|0
1646899880000|2022-03-10 08:11:20|152.63|150.07|152.96|150.4|153.09|150.53|152.56|150|0
1646899890000|2022-03-10 08:11:30|152.89|150.33|152.7|150.14|152.96|150.4|152.7|150.14|0
1646899900000|2022-03-10 08:11:40|152.83|150.27|152.63|150.07|152.83|150.27|152.63|150.07|0
1646899910000|2022-03-10 08:11:50|152.69|150.13|152.76|150.2|152.76|150.2|152.43|149.87|0
1646899920000|2022-03-10 08:12:00|152.69|150.13|152.69|150.13|152.83|150.27|152.56|150|0
1646899930000|2022-03-10 08:12:10|152.83|150.27|152.56|150|152.83|150.27|152.56|150|0
1646899940000|2022-03-10 08:12:20|152.63|150.07|152.49|149.93|152.63|150.07|152.43|149.87|0
1646899950000|2022-03-10 08:12:30|152.43|149.87|152.49|149.93|152.56|150|152.43|149.87|0
1646899960000|2022-03-10 08:12:40|152.43|149.87|152.49|149.93|152.56|150|152.43|149.87|0
1646899970000|2022-03-10 08:12:50|152.56|150|152.56|150|152.63|150.07|152.43|149.87|0
1646899980000|2022-03-10 08:13:00|152.43|149.87|152.69|150.13|152.89|150.33|152.43|149.87|0
1646899990000|2022-03-10 08:13:10|153.09|150.53|152.69|150.13|153.09|150.53|152.62|150.06|0
1646900000000|2022-03-10 08:13:20|152.56|150|152.69|150.13|152.69|150.13|152.56|150|0
1646900010000|2022-03-10 08:13:30|152.62|150.06|152.56|150|152.62|150.06|152.43|149.87|0
1646900020000|2022-03-10 08:13:40|152.43|149.87|152.43|149.87|152.56|150|152.43|149.87|0
1646900030000|2022-03-10 08:13:50|152.56|150|152.56|150|152.56|150|152.56|150|0
1646900040000|2022-03-10 08:14:00|152.43|149.87|152.69|150.13|152.69|150.13|152.43|149.87|0
1646900050000|2022-03-10 08:14:10|152.56|150|152.69|150.13|152.69|150.13|152.56|150|0
1646900060000|2022-03-10 08:14:20|152.82|150.26|152.82|150.26|152.82|150.26|152.75|150.19|0
1646900070000|2022-03-10 08:14:30|152.95|150.39|152.95|150.39|153.09|150.53|152.89|150.33|0
1646900080000|2022-03-10 08:14:40|152.82|150.26|152.69|150.13|152.82|150.26|152.43|149.87|0
1646900090000|2022-03-10 08:14:50|152.56|150|152.56|150|152.62|150.06|152.49|149.93|0
1646900100000|2022-03-10 08:15:00|152.95|150.39|152.62|150.06|152.95|150.39|152.62|150.06|0
1646900110000|2022-03-10 08:15:10|152.56|150|152.69|150.13|152.69|150.13|152.56|150|0
1646900120000|2022-03-10 08:15:20|152.82|150.26|152.95|150.39|153.08|150.52|152.75|150.19|0
1646900130000|2022-03-10 08:15:30|153.02|150.46|152.56|150|153.02|150.46|152.56|150|0
1646900140000|2022-03-10 08:15:40|152.43|149.87|152.56|150|152.56|150|152.43|149.87|0
1646900150000|2022-03-10 08:15:50|152.69|150.13|152.82|150.26|152.82|150.26|152.56|150|0
1646900160000|2022-03-10 08:16:00|152.69|150.13|152.75|150.19|152.75|150.19|152.56|150|0
1646900170000|2022-03-10 08:16:10|152.56|150|152.69|150.13|152.69|150.13|152.56|150|0
1646900180000|2022-03-10 08:16:20|152.88|150.32|153.21|150.65|153.21|150.65|152.88|150.32|0
1646900190000|2022-03-10 08:16:30|153.61|151.05|153.61|151.05|153.61|151.05|153.41|150.85|0
1646900200000|2022-03-10 08:16:40|153.54|150.98|153.35|150.79|153.54|150.98|153.35|150.79|0
1646900210000|2022-03-10 08:16:50|153.21|150.65|153.08|150.52|153.35|150.79|153.08|150.52|0
1646900220000|2022-03-10 08:17:00|153.01|150.45|152.56|150|153.01|150.45|152.42|149.86|0
1646900230000|2022-03-10 08:17:10|152.88|150.32|152.88|150.32|152.88|150.32|152.88|150.32|0
1646900240000|2022-03-10 08:17:20|152.82|150.26|152.75|150.19|152.95|150.39|152.75|150.19|0
1646900250000|2022-03-10 08:17:30|152.62|150.06|152.75|150.19|152.75|150.19|152.62|150.06|0
1646900260000|2022-03-10 08:17:40|152.69|150.13|152.95|150.39|152.95|150.39|152.69|150.13|0
1646900270000|2022-03-10 08:17:50|153.08|150.52|152.88|150.32|153.08|150.52|152.75|150.19|0
1646900280000|2022-03-10 08:18:00|152.95|150.39|152.42|149.86|152.95|150.39|152.42|149.86|0
1646900290000|2022-03-10 08:18:10|152.55|149.99|152.49|149.93|152.69|150.13|152.49|149.93|0
1646900300000|2022-03-10 08:18:20|152.55|149.99|152.55|149.99|152.55|149.99|152.42|149.86|0
1646900310000|2022-03-10 08:18:30|152.42|149.86|152.49|149.93|152.55|149.99|152.42|149.86|0
1646900320000|2022-03-10 08:18:40|152.55|149.99|152.42|149.86|152.55|149.99|152.42|149.86|0
1646900330000|2022-03-10 08:18:50|152.48|149.92|152.68|150.12|152.68|150.12|152.48|149.92|0
1646900340000|2022-03-10 08:19:00|152.88|150.32|152.68|150.12|152.88|150.32|152.68|150.12|0
1646900350000|2022-03-10 08:19:10|152.48|149.92|152.68|150.12|152.68|150.12|152.48|149.92|0
1646900360000|2022-03-10 08:19:20|152.82|150.26|152.88|150.32|152.88|150.32|152.82|150.26|0
1646900370000|2022-03-10 08:19:30|152.68|150.12|152.68|150.12|152.75|150.19|152.48|149.92|0
1646900380000|2022-03-10 08:19:40|152.82|150.26|152.68|150.12|152.82|150.26|152.68|150.12|0
1646900390000|2022-03-10 08:19:50|152.55|149.99|152.68|150.12|152.68|150.12|152.55|149.99|0
1646900400000|2022-03-10 08:20:00|152.55|149.99|152.68|150.12|152.68|150.12|152.42|149.86|0
1646900410000|2022-03-10 08:20:10|152.75|150.19|152.81|150.25|152.81|150.25|152.68|150.12|0
1646900420000|2022-03-10 08:20:20|152.68|150.12|152.61|150.05|152.68|150.12|152.61|150.05|0
1646900430000|2022-03-10 08:20:30|152.55|149.99|152.48|149.92|152.55|149.99|152.42|149.86|0
1646900440000|2022-03-10 08:20:40|152.55|149.99|152.42|149.86|152.55|149.99|152.42|149.86|0
1646900450000|2022-03-10 08:20:50|152.61|150.05|153.08|150.52|153.08|150.52|152.55|149.99|0
1646900460000|2022-03-10 08:21:00|153.27|150.71|153.34|150.78|153.34|150.78|153.21|150.65|0
1646900470000|2022-03-10 08:21:10|153.21|150.65|152.81|150.25|153.21|150.65|152.81|150.25|0
1646900480000|2022-03-10 08:21:20|152.88|150.32|152.55|149.99|152.88|150.32|152.55|149.99|0
1646900490000|2022-03-10 08:21:30|152.94|150.38|152.81|150.25|152.94|150.38|152.68|150.12|0
1646900500000|2022-03-10 08:21:40|152.88|150.32|152.94|150.38|153.01|150.45|152.88|150.32|0
1646900510000|2022-03-10 08:21:50|152.81|150.25|152.48|149.92|153.08|150.52|152.48|149.92|0
1646900520000|2022-03-10 08:22:00|152.55|149.99|152.15|149.59|152.55|149.99|152.15|149.59|0
1646900530000|2022-03-10 08:22:10|152.02|149.46|152.15|149.59|152.15|149.59|151.95|149.39|0
1646900540000|2022-03-10 08:22:20|152.08|149.52|152.15|149.59|152.15|149.59|151.95|149.39|0
1646900550000|2022-03-10 08:22:30|152.42|149.86|152.15|149.59|152.48|149.92|152.15|149.59|0
1646900560000|2022-03-10 08:22:40|152.22|149.66|151.89|149.33|152.22|149.66|151.89|149.33|0
1646900570000|2022-03-10 08:22:50|151.95|149.39|152.15|149.59|152.15|149.59|151.95|149.39|0
1646900580000|2022-03-10 08:23:00|152.02|149.46|152.15|149.59|152.15|149.59|151.89|149.33|0
1646900590000|2022-03-10 08:23:10|152.42|149.86|152.41|149.85|152.55|149.99|152.41|149.85|0
1646900600000|2022-03-10 08:23:20|152.28|149.72|152.21|149.65|152.35|149.79|152.21|149.65|0
1646900610000|2022-03-10 08:23:30|152.48|149.92|152.28|149.72|152.48|149.92|152.21|149.65|0
1646900620000|2022-03-10 08:23:40|152.41|149.85|152.28|149.72|152.41|149.85|152.28|149.72|0
1646900630000|2022-03-10 08:23:50|152.21|149.65|152.02|149.46|152.21|149.65|152.02|149.46|0
1646900640000|2022-03-10 08:24:00|152.15|149.59|149.66|147.1|152.15|149.59|149.27|146.71|0
1646900650000|2022-03-10 08:24:10|149.92|147.36|148.56|146|149.92|147.36|148.56|146|0
1646900660000|2022-03-10 08:24:20|148.88|146.32|149.08|146.52|149.08|146.52|148.88|146.32|0
1646900670000|2022-03-10 08:24:30|148.82|146.26|148.75|146.19|148.82|146.26|148.62|146.06|0
1646900680000|2022-03-10 08:24:40|148.56|146|148.04|145.48|148.62|146.06|148.04|145.48|0
1646900690000|2022-03-10 08:24:50|147.98|145.42|148.1|145.54|148.17|145.61|147.91|145.35|0
1646900700000|2022-03-10 08:25:00|147.85|145.29|147.78|145.22|147.91|145.35|147.78|145.22|0
1646900710000|2022-03-10 08:25:10|146.81|144.25|147.13|144.57|147.13|144.57|146.81|144.25|0
1646900720000|2022-03-10 08:25:20|146.75|144.19|146.94|144.38|146.94|144.38|146.68|144.12|0
1646900730000|2022-03-10 08:25:30|146.68|144.12|146.56|144|146.68|144.12|146.56|144|0
1646900740000|2022-03-10 08:25:40|146.1|143.54|145.79|143.23|146.1|143.54|145.72|143.16|0
1646900750000|2022-03-10 08:25:50|145.66|143.1|145.85|143.29|145.85|143.29|145.53|142.97|0
1646900760000|2022-03-10 08:26:00|145.97|143.41|145.97|143.41|145.97|143.41|145.66|143.1|0
1646900770000|2022-03-10 08:26:10|146.23|143.67|145.4|142.84|146.56|144|145.4|142.84|0
1646900780000|2022-03-10 08:26:20|145.53|142.97|145.4|142.84|145.59|143.03|145.27|142.71|0
1646900790000|2022-03-10 08:26:30|145.27|142.71|145.27|142.71|145.27|142.71|145.27|142.71|0
1646900800000|2022-03-10 08:26:40|145.46|142.9|145.4|142.84|145.46|142.9|145.27|142.71|0
1646900810000|2022-03-10 08:26:50|145.53|142.97|145.59|143.03|145.59|143.03|145.53|142.97|0
1646900820000|2022-03-10 08:27:00|145.53|142.97|146.04|143.48|146.36|143.8|145.53|142.97|0
1646900830000|2022-03-10 08:27:10|146.43|143.87|146.81|144.25|146.94|144.38|146.43|143.87|0
1646900840000|2022-03-10 08:27:20|146.94|144.38|146.87|144.31|146.94|144.38|146.42|143.86|0
1646900850000|2022-03-10 08:27:30|146.94|144.38|146.55|143.99|146.94|144.38|146.55|143.99|0
1646900860000|2022-03-10 08:27:40|146.74|144.18|146.42|143.86|146.74|144.18|146.42|143.86|0
1646900870000|2022-03-10 08:27:50|146.55|143.99|146.23|143.67|146.55|143.99|146.04|143.48|0
1646900880000|2022-03-10 08:28:00|145.91|143.35|145.91|143.35|145.91|143.35|145.78|143.22|0
1646900890000|2022-03-10 08:28:10|146.04|143.48|146.04|143.48|146.04|143.48|145.91|143.35|0
1646900900000|2022-03-10 08:28:20|145.97|143.41|145.78|143.22|146.1|143.54|145.78|143.22|0
1646900910000|2022-03-10 08:28:30|145.97|143.41|145.65|143.09|145.97|143.41|145.65|143.09|0
1646900920000|2022-03-10 08:28:40|145.4|142.84|145.84|143.28|145.91|143.35|145.4|142.84|0
1646900930000|2022-03-10 08:28:50|145.78|143.22|145.78|143.22|145.78|143.22|145.59|143.03|0
1646900940000|2022-03-10 08:29:00|145.91|143.35|145.84|143.28|145.91|143.35|145.84|143.28|0
1646900950000|2022-03-10 08:29:10|145.52|142.96|145.52|142.96|145.71|143.15|145.46|142.9|0
1646900960000|2022-03-10 08:29:20|145.65|143.09|145.78|143.22|145.78|143.22|145.14|142.58|0
1646900970000|2022-03-10 08:29:30|145.91|143.35|146.23|143.67|146.23|143.67|145.91|143.35|0
1646900980000|2022-03-10 08:29:40|146.1|143.54|146.74|144.18|146.74|144.18|146.04|143.48|0
1646900990000|2022-03-10 08:29:50|146.35|143.79|146.81|144.25|146.81|144.25|146.35|143.79|0
1646901000000|2022-03-10 08:30:00|146.42|143.86|145.78|143.22|146.55|143.99|145.78|143.22|0
1646901010000|2022-03-10 08:30:10|145.58|143.02|145.58|143.02|145.65|143.09|145.58|143.02|0
1646901020000|2022-03-10 08:30:20|145.78|143.22|146.16|143.6|146.16|143.6|145.78|143.22|0
1646901030000|2022-03-10 08:30:30|146.29|143.73|146.1|143.54|146.55|143.99|146.1|143.54|0
1646901040000|2022-03-10 08:30:40|146.03|143.47|146.1|143.54|146.1|143.54|145.91|143.35|0
1646901050000|2022-03-10 08:30:50|145.91|143.35|145.84|143.28|145.91|143.35|145.78|143.22|0
1646901060000|2022-03-10 08:31:00|145.91|143.35|146.1|143.54|146.16|143.6|145.91|143.35|0
1646901070000|2022-03-10 08:31:10|145.91|143.35|143.62|141.06|146.22|143.66|143.62|141.06|0
1646901080000|2022-03-10 08:31:20|146.19|143.63|146.32|143.76|146.32|143.76|146.19|143.63|0
1646901090000|2022-03-10 08:31:30|146.45|143.89|146.25|143.69|146.45|143.89|146.19|143.63|0
1646901100000|2022-03-10 08:31:40|146.19|143.63|147.5|144.94|147.5|144.94|145.87|143.31|0
1646901110000|2022-03-10 08:31:50|147.43|144.87|147.5|144.94|147.5|144.94|147.43|144.87|0
1646901120000|2022-03-10 08:32:00|147.37|144.81|146.6|144.04|147.37|144.81|146.6|144.04|0
1646901130000|2022-03-10 08:32:10|146.66|144.1|146.28|143.72|146.66|144.1|146.28|143.72|0
1646901140000|2022-03-10 08:32:20|146.41|143.85|146.41|143.85|146.41|143.85|146.41|143.85|0
1646901150000|2022-03-10 08:32:30|146.02|143.46|146.15|143.59|146.22|143.66|146.02|143.46|0
1646901160000|2022-03-10 08:32:40|145.83|143.27|145.89|143.33|146.09|143.53|145.83|143.27|0
1646901170000|2022-03-10 08:32:50|146.09|143.53|146.86|144.3|146.86|144.3|146.02|143.46|0
1646901180000|2022-03-10 08:33:00|146.73|144.17|145.96|143.4|146.73|144.17|145.96|143.4|0
1646901190000|2022-03-10 08:33:10|145.83|143.27|146.28|143.72|146.28|143.72|145.83|143.27|0
1646901200000|2022-03-10 08:33:20|146.22|143.66|145.96|143.4|146.34|143.78|145.96|143.4|0
1646901210000|2022-03-10 08:33:30|145.83|143.27|145.96|143.4|145.96|143.4|145.83|143.27|0
1646901220000|2022-03-10 08:33:40|145.83|143.27|146.47|143.91|146.47|143.91|145.83|143.27|0
1646901230000|2022-03-10 08:33:50|146.21|143.65|146.53|143.97|146.53|143.97|146.21|143.65|0
1646901240000|2022-03-10 08:34:00|146.47|143.91|147.24|144.68|147.24|144.68|146.47|143.91|0
1646901250000|2022-03-10 08:34:10|147.62|145.06|146.98|144.42|147.62|145.06|146.98|144.42|0
1646901260000|2022-03-10 08:34:20|146.85|144.29|146.85|144.29|146.85|144.29|146.53|143.97|0
1646901270000|2022-03-10 08:34:30|147.11|144.55|146.92|144.36|147.24|144.68|146.92|144.36|0
1646901280000|2022-03-10 08:34:40|147.04|144.48|146.79|144.23|147.11|144.55|146.73|144.17|0
1646901290000|2022-03-10 08:34:50|147.04|144.48|147.17|144.61|147.17|144.61|147.04|144.48|0
1646901300000|2022-03-10 08:35:00|147.04|144.48|147.24|144.68|147.24|144.68|146.98|144.42|0
1646901310000|2022-03-10 08:35:10|147.43|144.87|148.2|145.64|148.2|145.64|147.43|144.87|0
1646901320000|2022-03-10 08:35:20|148.27|145.71|148.2|145.64|148.27|145.71|148.01|145.45|0
1646901330000|2022-03-10 08:35:30|148.14|145.58|147.68|145.12|148.14|145.58|147.68|145.12|0
1646901340000|2022-03-10 08:35:40|147.49|144.93|147.56|145|147.56|145|147.37|144.81|0
1646901350000|2022-03-10 08:35:50|147.68|145.12|147.49|144.93|147.68|145.12|147.24|144.68|0
1646901360000|2022-03-10 08:36:00|147.56|145|147.43|144.87|147.56|145|147.3|144.74|0
1646901370000|2022-03-10 08:36:10|147.3|144.74|147.17|144.61|147.3|144.74|146.85|144.29|0
1646901380000|2022-03-10 08:36:20|147.24|144.68|147.43|144.87|147.49|144.93|147.24|144.68|0
1646901390000|2022-03-10 08:36:30|147.11|144.55|147.24|144.68|147.36|144.8|147.11|144.55|0
1646901400000|2022-03-10 08:36:40|147.49|144.93|147.75|145.19|147.75|145.19|147.49|144.93|0
1646901410000|2022-03-10 08:36:50|147.68|145.12|147.88|145.32|147.88|145.32|147.68|145.12|0
1646901420000|2022-03-10 08:37:00|148.26|145.7|147.68|145.12|148.26|145.7|147.68|145.12|0
1646901430000|2022-03-10 08:37:10|147.88|145.32|147.94|145.38|148.01|145.45|147.88|145.32|0
1646901440000|2022-03-10 08:37:20|148.13|145.57|148.45|145.89|148.52|145.96|148.13|145.57|0
1646901450000|2022-03-10 08:37:30|148.58|146.02|148.91|146.35|148.91|146.35|148.58|146.02|0
1646901460000|2022-03-10 08:37:40|148.71|146.15|148.07|145.51|148.71|146.15|148.07|145.51|0
1646901470000|2022-03-10 08:37:50|148.39|145.83|148.26|145.7|148.39|145.83|148.13|145.57|0
1646901480000|2022-03-10 08:38:00|148.13|145.57|147.88|145.32|148.26|145.7|147.88|145.32|0
1646901490000|2022-03-10 08:38:10|147.81|145.25|147.36|144.8|147.81|145.25|147.36|144.8|0
1646901500000|2022-03-10 08:38:20|146.91|144.35|147.23|144.67|147.23|144.67|146.91|144.35|0
1646901510000|2022-03-10 08:38:30|147.68|145.12|147.94|145.38|148|145.44|147.68|145.12|0
1646901520000|2022-03-10 08:38:40|148|145.44|148|145.44|148|145.44|148|145.44|0
1646901530000|2022-03-10 08:38:50|147.81|145.25|147.94|145.38|148.13|145.57|147.81|145.25|0
1646901540000|2022-03-10 08:39:00|148.52|145.96|148.32|145.76|148.52|145.96|148.26|145.7|0
1646901550000|2022-03-10 08:39:10|148.39|145.83|148.78|146.22|148.78|146.22|148.39|145.83|0
1646901560000|2022-03-10 08:39:20|148.58|146.02|148.71|146.15|148.71|146.15|148.58|146.02|0
1646901570000|2022-03-10 08:39:30|148.78|146.22|148.26|145.7|148.78|146.22|148.19|145.63|0
1646901580000|2022-03-10 08:39:40|148|145.44|148.45|145.89|148.78|146.22|148|145.44|0
1646901590000|2022-03-10 08:39:50|148.52|145.96|147.81|145.25|148.52|145.96|147.74|145.18|0
1646901600000|2022-03-10 08:40:00|147.62|145.06|147.49|144.93|148|145.44|147.49|144.93|0
1646901610000|2022-03-10 08:40:10|147.74|145.18|148|145.44|148.06|145.5|147.74|145.18|0
1646901620000|2022-03-10 08:40:20|147.81|145.25|147.23|144.67|147.81|145.25|147.23|144.67|0
1646901630000|2022-03-10 08:40:30|147.36|144.8|147.29|144.73|147.36|144.8|147.29|144.73|0
1646901640000|2022-03-10 08:40:40|147.49|144.93|147.36|144.8|147.49|144.93|147.36|144.8|0
1646901650000|2022-03-10 08:40:50|147.49|144.93|147.55|144.99|147.68|145.12|147.49|144.93|0
1646901660000|2022-03-10 08:41:00|147.29|144.73|147.8|145.24|147.8|145.24|147.29|144.73|0
1646901670000|2022-03-10 08:41:10|148|145.44|147.68|145.12|148|145.44|147.68|145.12|0
1646901680000|2022-03-10 08:41:20|147.87|145.31|147.87|145.31|148|145.44|147.87|145.31|0
1646901690000|2022-03-10 08:41:30|147.8|145.24|148|145.44|148.06|145.5|147.8|145.24|0
1646901700000|2022-03-10 08:41:40|147.93|145.37|147.61|145.05|148.06|145.5|147.61|145.05|0
1646901710000|2022-03-10 08:41:50|147.48|144.92|148|145.44|148|145.44|147.48|144.92|0
1646901720000|2022-03-10 08:42:00|146.97|144.41|146.39|143.83|146.97|144.41|146.39|143.83|0
1646901730000|2022-03-10 08:42:10|146.52|143.96|146.59|144.03|146.59|144.03|146.52|143.96|0
1646901740000|2022-03-10 08:42:20|146.71|144.15|146.78|144.22|146.97|144.41|146.71|144.15|0
1646901750000|2022-03-10 08:42:30|146.9|144.34|146.97|144.41|146.97|144.41|146.84|144.28|0
1646901760000|2022-03-10 08:42:40|146.59|144.03|146.46|143.9|146.59|144.03|146.46|143.9|0
1646901770000|2022-03-10 08:42:50|147.16|144.6|147.48|144.92|147.54|144.98|146.71|144.15|0
1646901780000|2022-03-10 08:43:00|147.61|145.05|147.54|144.98|147.61|145.05|147.35|144.79|0
1646901790000|2022-03-10 08:43:10|147.61|145.05|147.61|145.05|147.74|145.18|147.42|144.86|0
1646901800000|2022-03-10 08:43:20|147.87|145.31|148|145.44|148|145.44|147.8|145.24|0
1646901810000|2022-03-10 08:43:30|147.74|145.18|147.61|145.05|147.74|145.18|147.42|144.86|0
1646901820000|2022-03-10 08:43:40|147.74|145.18|148.06|145.5|148.13|145.57|147.74|145.18|0
1646901830000|2022-03-10 08:43:50|148.13|145.57|148.13|145.57|148.19|145.63|148.06|145.5|0
1646901840000|2022-03-10 08:44:00|148.06|145.5|147.61|145.05|148.25|145.69|147.61|145.05|0
1646901850000|2022-03-10 08:44:10|148.12|145.56|148.32|145.76|148.38|145.82|148.12|145.56|0
1646901860000|2022-03-10 08:44:20|148.57|146.01|148.7|146.14|148.7|146.14|148.57|146.01|0
1646901870000|2022-03-10 08:44:30|148.64|146.08|148.77|146.21|148.83|146.27|148.64|146.08|0
1646901880000|2022-03-10 08:44:40|148.9|146.34|149.03|146.47|149.03|146.47|148.83|146.27|0
1646901890000|2022-03-10 08:44:50|149.16|146.6|149.42|146.86|149.67|147.11|149.16|146.6|0
1646901900000|2022-03-10 08:45:00|149.54|146.98|148.19|145.63|149.54|146.98|148.19|145.63|0
1646901910000|2022-03-10 08:45:10|148.25|145.69|148.96|146.4|148.96|146.4|148.25|145.69|0
1646901920000|2022-03-10 08:45:20|149.16|146.6|148.77|146.21|149.16|146.6|148.77|146.21|0
1646901930000|2022-03-10 08:45:30|148.9|146.34|148.25|145.69|148.9|146.34|148.25|145.69|0
1646901940000|2022-03-10 08:45:40|148.31|145.75|148.31|145.75|148.51|145.95|148.31|145.75|0
1646901950000|2022-03-10 08:45:50|148.06|145.5|147.99|145.43|148.06|145.5|147.86|145.3|0
1646901960000|2022-03-10 08:46:00|148.12|145.56|147.61|145.05|148.12|145.56|147.54|144.98|0
1646901970000|2022-03-10 08:46:10|147.74|145.18|148.44|145.88|148.44|145.88|147.74|145.18|0
1646901980000|2022-03-10 08:46:20|148.9|146.34|148.64|146.08|148.9|146.34|148.64|146.08|0
1646901990000|2022-03-10 08:46:30|148.9|146.34|149.02|146.46|149.02|146.46|148.9|146.34|0
1646902000000|2022-03-10 08:46:40|149.09|146.53|149.67|147.11|149.67|147.11|148.83|146.27|0
1646902010000|2022-03-10 08:46:50|149.86|147.3|149.41|146.85|149.86|147.3|149.02|146.46|0
1646902020000|2022-03-10 08:47:00|149.22|146.66|148.77|146.21|149.22|146.66|148.77|146.21|0
1646902030000|2022-03-10 08:47:10|148.64|146.08|148.7|146.14|148.83|146.27|148.51|145.95|0
1646902040000|2022-03-10 08:47:20|148.89|146.33|149.21|146.65|149.28|146.72|148.89|146.33|0
1646902050000|2022-03-10 08:47:30|149.28|146.72|149.09|146.53|149.28|146.72|149.09|146.53|0
1646902060000|2022-03-10 08:47:40|149.15|146.59|149.02|146.46|149.15|146.59|148.89|146.33|0
1646902070000|2022-03-10 08:47:50|149.21|146.65|149.73|147.17|149.86|147.3|149.21|146.65|0
1646902080000|2022-03-10 08:48:00|149.41|146.85|149.93|147.37|149.93|147.37|149.41|146.85|0
1646902090000|2022-03-10 08:48:10|149.73|147.17|150.71|148.15|150.97|148.41|149.73|147.17|0
1646902100000|2022-03-10 08:48:20|150.84|148.28|150.38|147.82|150.84|148.28|150.25|147.69|0
1646902110000|2022-03-10 08:48:30|150.58|148.02|150.32|147.76|150.58|148.02|150.32|147.76|0
1646902120000|2022-03-10 08:48:40|150.25|147.69|150.19|147.63|150.32|147.76|150.19|147.63|0
1646902130000|2022-03-10 08:48:50|150.06|147.5|150.32|147.76|150.32|147.76|150.06|147.5|0
1646902140000|2022-03-10 08:49:00|150.38|147.82|149.67|147.11|150.38|147.82|149.67|147.11|0
1646902150000|2022-03-10 08:49:10|149.41|146.85|148.82|146.26|149.41|146.85|148.82|146.26|0
1646902160000|2022-03-10 08:49:20|149.02|146.46|149.02|146.46|149.15|146.59|149.02|146.46|0
1646902170000|2022-03-10 08:49:30|149.28|146.72|149.28|146.72|149.41|146.85|149.02|146.46|0
1646902180000|2022-03-10 08:49:40|148.95|146.39|149.8|147.24|149.8|147.24|148.95|146.39|0
1646902190000|2022-03-10 08:49:50|149.67|147.11|149.21|146.65|149.67|147.11|149.21|146.65|0
1646902200000|2022-03-10 08:50:00|149.02|146.46|148.82|146.26|149.08|146.52|148.63|146.07|0
1646902210000|2022-03-10 08:50:10|148.5|145.94|148.12|145.56|148.5|145.94|148.12|145.56|0
1646902220000|2022-03-10 08:50:20|147.86|145.3|147.79|145.23|147.92|145.36|147.79|145.23|0
1646902230000|2022-03-10 08:50:30|147.66|145.1|147.79|145.23|147.79|145.23|147.66|145.1|0
1646902240000|2022-03-10 08:50:40|147.86|145.3|148.24|145.68|148.24|145.68|147.86|145.3|0
1646902250000|2022-03-10 08:50:50|148.18|145.62|147.15|144.59|148.18|145.62|147.15|144.59|0
1646902260000|2022-03-10 08:51:00|147.21|144.65|147.4|144.84|147.47|144.91|147.21|144.65|0
1646902270000|2022-03-10 08:51:10|147.47|144.91|147.53|144.97|147.6|145.04|147.47|144.91|0
1646902280000|2022-03-10 08:51:20|147.6|145.04|147.47|144.91|147.6|145.04|147.47|144.91|0
1646902290000|2022-03-10 08:51:30|147.53|144.97|147.79|145.23|147.79|145.23|147.47|144.91|0
1646902300000|2022-03-10 08:51:40|147.47|144.91|147.73|145.17|147.73|145.17|147.47|144.91|0
1646902310000|2022-03-10 08:51:50|147.79|145.23|147.92|145.36|147.92|145.36|147.79|145.23|0
1646902320000|2022-03-10 08:52:00|147.98|145.42|148.18|145.62|148.18|145.62|147.98|145.42|0
1646902330000|2022-03-10 08:52:10|148.37|145.81|148.17|145.61|148.43|145.87|148.17|145.61|0
1646902340000|2022-03-10 08:52:20|148.24|145.68|148.11|145.55|148.24|145.68|148.11|145.55|0
1646902350000|2022-03-10 08:52:30|148.05|145.49|147.47|144.91|148.11|145.55|147.47|144.91|0
1646902360000|2022-03-10 08:52:40|147.6|145.04|147.21|144.65|147.66|145.1|147.21|144.65|0
1646902370000|2022-03-10 08:52:50|147.53|144.97|147.6|145.04|147.85|145.29|147.53|144.97|0
1646902380000|2022-03-10 08:53:00|147.73|145.17|147.79|145.23|147.79|145.23|147.66|145.1|0
1646902390000|2022-03-10 08:53:10|147.66|145.1|147.98|145.42|147.98|145.42|147.66|145.1|0
1646902400000|2022-03-10 08:53:20|147.66|145.1|147.02|144.46|147.66|145.1|146.89|144.33|0
1646902410000|2022-03-10 08:53:30|146.95|144.39|146.89|144.33|147.02|144.46|146.76|144.2|0
1646902420000|2022-03-10 08:53:40|147.34|144.78|147.72|145.16|147.72|145.16|147.34|144.78|0
1646902430000|2022-03-10 08:53:50|147.02|144.46|147.14|144.58|147.27|144.71|147.02|144.46|0
1646902440000|2022-03-10 08:54:00|147.34|144.78|147.66|145.1|147.66|145.1|147.34|144.78|0
1646902450000|2022-03-10 08:54:10|147.14|144.58|147.27|144.71|147.27|144.71|146.83|144.27|0
1646902460000|2022-03-10 08:54:20|147.47|144.91|147.47|144.91|147.47|144.91|147.34|144.78|0
1646902470000|2022-03-10 08:54:30|147.08|144.52|147.14|144.58|147.14|144.58|147.08|144.52|0
1646902480000|2022-03-10 08:54:40|147.21|144.65|147.4|144.84|147.47|144.91|147.21|144.65|0
1646902490000|2022-03-10 08:54:50|147.34|144.78|147.14|144.58|147.34|144.78|147.14|144.58|0
1646902500000|2022-03-10 08:55:00|147.34|144.78|147.21|144.65|147.34|144.78|147.21|144.65|0
1646902510000|2022-03-10 08:55:10|147.14|144.58|146.76|144.2|147.14|144.58|146.76|144.2|0
1646902520000|2022-03-10 08:55:20|146.95|144.39|146.82|144.26|146.95|144.39|146.82|144.26|0
1646902530000|2022-03-10 08:55:30|146.57|144.01|147.08|144.52|147.08|144.52|146.5|143.94|0
1646902540000|2022-03-10 08:55:40|147.21|144.65|146.82|144.26|147.21|144.65|146.82|144.26|0
1646902550000|2022-03-10 08:55:50|146.95|144.39|146.82|144.26|146.95|144.39|146.69|144.13|0
1646902560000|2022-03-10 08:56:00|146.44|143.88|146.31|143.75|146.44|143.88|146.31|143.75|0
1646902570000|2022-03-10 08:56:10|146.24|143.68|146.18|143.62|146.31|143.75|146.18|143.62|0
1646902580000|2022-03-10 08:56:20|146.24|143.68|146.44|143.88|146.44|143.88|146.24|143.68|0
1646902590000|2022-03-10 08:56:30|146.57|144.01|147.21|144.65|147.21|144.65|146.57|144.01|0
1646902600000|2022-03-10 08:56:40|147.08|144.52|147.33|144.77|147.33|144.77|147.08|144.52|0
1646902610000|2022-03-10 08:56:50|147.21|144.65|146.95|144.39|147.21|144.65|146.95|144.39|0
1646902620000|2022-03-10 08:57:00|146.88|144.32|147.01|144.45|147.21|144.65|146.88|144.32|0
1646902630000|2022-03-10 08:57:10|147.08|144.52|146.95|144.39|147.08|144.52|146.82|144.26|0
1646902640000|2022-03-10 08:57:20|147.01|144.45|147.08|144.52|147.14|144.58|147.01|144.45|0
1646902650000|2022-03-10 08:57:30|147.33|144.77|147.39|144.83|147.46|144.9|147.33|144.77|0
1646902660000|2022-03-10 08:57:40|147.52|144.96|147.46|144.9|147.52|144.96|147.46|144.9|0
1646902670000|2022-03-10 08:57:50|147.59|145.03|147.59|145.03|147.59|145.03|147.33|144.77|0
1646902680000|2022-03-10 08:58:00|147.46|144.9|147.52|144.96|147.52|144.96|147.46|144.9|0
1646902690000|2022-03-10 08:58:10|147.46|144.9|147.46|144.9|147.59|145.03|147.39|144.83|0
1646902700000|2022-03-10 08:58:20|147.91|145.35|148.1|145.54|148.17|145.61|147.91|145.35|0
1646902710000|2022-03-10 08:58:30|147.78|145.22|147.91|145.35|147.98|145.42|147.78|145.22|0
1646902720000|2022-03-10 08:58:40|147.97|145.41|148.1|145.54|148.1|145.54|147.97|145.41|0
1646902730000|2022-03-10 08:58:50|147.97|145.41|147.85|145.29|148.17|145.61|147.85|145.29|0
1646902740000|2022-03-10 08:59:00|147.97|145.41|147.97|145.41|147.97|145.41|147.91|145.35|0
1646902750000|2022-03-10 08:59:10|148.16|145.6|147.72|145.16|148.16|145.6|147.2|144.64|0
1646902760000|2022-03-10 08:59:20|147.52|144.96|147.26|144.7|147.52|144.96|147.26|144.7|0
1646902770000|2022-03-10 08:59:30|147.07|144.51|147.14|144.58|147.14|144.58|146.95|144.39|0
1646902780000|2022-03-10 08:59:40|147.2|144.64|147.2|144.64|147.2|144.64|147.2|144.64|0
1646902790000|2022-03-10 08:59:50|147.13|144.57|146.69|144.13|147.33|144.77|146.69|144.13|0
1646902800000|2022-03-10 09:00:00|146.75|144.19|152.32|149.76|152.32|149.76|146.75|144.19|0
1646902810000|2022-03-10 09:00:10|151.8|149.24|150.82|148.26|152.58|150.02|150.82|148.26|0
1646902820000|2022-03-10 09:00:20|151.87|149.31|155.42|152.86|155.42|152.86|151.87|149.31|0
1646902830000|2022-03-10 09:00:30|155.55|152.99|152.26|149.7|155.55|152.99|152.26|149.7|0
1646902840000|2022-03-10 09:00:40|151.54|148.98|150.82|148.26|151.54|148.98|150.69|148.13|0
1646902850000|2022-03-10 09:00:50|150.43|147.87|150.75|148.19|151.21|148.65|150.43|147.87|0
1646902860000|2022-03-10 09:01:00|152.26|149.7|152.13|149.57|153.18|150.62|152.13|149.57|0
1646902870000|2022-03-10 09:01:10|152.26|149.7|152.26|149.7|153.04|150.48|152.13|149.57|0
1646902880000|2022-03-10 09:01:20|152.52|149.96|153.31|150.75|153.31|150.75|152.52|149.96|0
1646902890000|2022-03-10 09:01:30|152.65|150.09|153.44|150.88|153.44|150.88|152.65|150.09|0
1646902900000|2022-03-10 09:01:40|153.18|150.62|153.76|151.2|153.76|151.2|152.98|150.42|0
1646902910000|2022-03-10 09:01:50|153.5|150.94|152.98|150.42|153.5|150.94|152.91|150.35|0
1646902920000|2022-03-10 09:02:00|152.58|150.02|152.78|150.22|152.97|150.41|152.13|149.57|0
1646902930000|2022-03-10 09:02:10|153.5|150.94|152.91|150.35|153.76|151.2|152.91|150.35|0
1646902940000|2022-03-10 09:02:20|152.78|150.22|153.04|150.48|153.04|150.48|152.78|150.22|0
1646902950000|2022-03-10 09:02:30|152.06|149.5|152.71|150.15|152.84|150.28|151.93|149.37|0
1646902960000|2022-03-10 09:02:40|152.58|150.02|152.26|149.7|152.58|150.02|152.19|149.63|0
1646902970000|2022-03-10 09:02:50|152.32|149.76|152.84|150.28|152.84|150.28|152.32|149.76|0
1646902980000|2022-03-10 09:03:00|152.58|150.02|151.73|149.17|152.65|150.09|151.73|149.17|0
1646902990000|2022-03-10 09:03:10|151.79|149.23|151.99|149.43|152.12|149.56|151.79|149.23|0
1646903000000|2022-03-10 09:03:20|151.86|149.3|151.73|149.17|152.19|149.63|151.73|149.17|0
1646903010000|2022-03-10 09:03:30|151.99|149.43|152.25|149.69|152.25|149.69|151.6|149.04|0
1646903020000|2022-03-10 09:03:40|152.38|149.82|151.99|149.43|152.38|149.82|151.6|149.04|0
1646903030000|2022-03-10 09:03:50|152.45|149.89|153.3|150.74|153.3|150.74|152.45|149.89|0
1646903040000|2022-03-10 09:04:00|153.17|150.61|154.02|151.46|154.16|151.6|153.17|150.61|0
1646903050000|2022-03-10 09:04:10|153.96|151.4|154.09|151.53|154.42|151.86|153.83|151.27|0
1646903060000|2022-03-10 09:04:20|154.23|151.67|154.16|151.6|154.23|151.67|153.76|151.2|0
1646903070000|2022-03-10 09:04:30|154.09|151.53|154.22|151.66|154.42|151.86|154.09|151.53|0
1646903080000|2022-03-10 09:04:40|154.55|151.99|154.89|152.33|154.89|152.33|154.55|151.99|0
1646903090000|2022-03-10 09:04:50|154.62|152.06|154.29|151.73|154.62|152.06|154.22|151.66|0
1646903100000|2022-03-10 09:05:00|154.82|152.26|154.55|151.99|154.82|152.26|154.49|151.93|0
1646903110000|2022-03-10 09:05:10|154.68|152.12|154.02|151.46|154.75|152.19|154.02|151.46|0
1646903120000|2022-03-10 09:05:20|154.49|151.93|154.62|152.06|154.68|152.12|154.49|151.93|0
1646903130000|2022-03-10 09:05:30|154.49|151.93|154.75|152.19|154.82|152.26|154.49|151.93|0
1646903140000|2022-03-10 09:05:40|154.62|152.06|154.88|152.32|155.02|152.46|154.62|152.06|0
1646903150000|2022-03-10 09:05:50|155.08|152.52|155.61|153.05|155.61|153.05|154.88|152.32|0
1646903160000|2022-03-10 09:06:00|156.08|153.52|156.41|153.85|156.61|154.05|156.08|153.52|0
1646903170000|2022-03-10 09:06:10|156.21|153.65|156.08|153.52|156.21|153.65|155.88|153.32|0
1646903180000|2022-03-10 09:06:20|156.01|153.45|156.48|153.92|156.48|153.92|156.01|153.45|0
1646903190000|2022-03-10 09:06:30|156.74|154.18|157.01|154.45|157.01|154.45|156.48|153.92|0
1646903200000|2022-03-10 09:06:40|156.74|154.18|156.88|154.32|157.21|154.65|156.74|154.18|0
1646903210000|2022-03-10 09:06:50|156.81|154.25|156.87|154.31|157.01|154.45|156.61|154.05|0
1646903220000|2022-03-10 09:07:00|156.94|154.38|156.61|154.05|157.14|154.58|156.61|154.05|0
1646903230000|2022-03-10 09:07:10|156.74|154.18|157.68|155.12|157.68|155.12|156.74|154.18|0
1646903240000|2022-03-10 09:07:20|157.41|154.85|157.34|154.78|157.47|154.91|157.34|154.78|0
1646903250000|2022-03-10 09:07:30|157.54|154.98|157.34|154.78|157.54|154.98|157.14|154.58|0
1646903260000|2022-03-10 09:07:40|157.27|154.71|157.47|154.91|157.54|154.98|157.27|154.71|0
1646903270000|2022-03-10 09:07:50|157.54|154.98|157.54|154.98|157.67|155.11|157.41|154.85|0
1646903280000|2022-03-10 09:08:00|157.41|154.85|157.67|155.11|157.94|155.38|157.41|154.85|0
1646903290000|2022-03-10 09:08:10|157.94|155.38|157.67|155.11|157.94|155.38|157.67|155.11|0
1646903300000|2022-03-10 09:08:20|157.6|155.04|157.27|154.71|157.67|155.11|157.27|154.71|0
1646903310000|2022-03-10 09:08:30|157.2|154.64|157.54|154.98|157.54|154.98|157.2|154.64|0
1646903320000|2022-03-10 09:08:40|157.47|154.91|157.01|154.45|157.54|154.98|157.01|154.45|0
1646903330000|2022-03-10 09:08:50|156.8|154.24|156.34|153.78|156.8|154.24|156.34|153.78|0
1646903340000|2022-03-10 09:09:00|156.47|153.91|156.34|153.78|156.47|153.91|156.34|153.78|0
1646903350000|2022-03-10 09:09:10|156.4|153.84|156.34|153.78|156.47|153.91|156.07|153.51|0
1646903360000|2022-03-10 09:09:20|156.74|154.18|157.67|155.11|157.67|155.11|156.74|154.18|0
1646903370000|2022-03-10 09:09:30|157.54|154.98|158|155.44|158|155.44|157.54|154.98|0
1646903380000|2022-03-10 09:09:40|158.21|155.65|158.41|155.85|158.41|155.85|158|155.44|0
1646903390000|2022-03-10 09:09:50|158.21|155.65|158.07|155.51|158.21|155.65|158.07|155.51|0
1646903400000|2022-03-10 09:10:00|157.87|155.31|158.27|155.71|158.41|155.85|157.87|155.31|0
1646903410000|2022-03-10 09:10:10|158.21|155.65|157.8|155.24|158.21|155.65|157.8|155.24|0
1646903420000|2022-03-10 09:10:20|157.74|155.18|157.94|155.38|157.94|155.38|157.67|155.11|0
1646903430000|2022-03-10 09:10:30|158|155.44|158.27|155.71|158.47|155.91|158|155.44|0
1646903440000|2022-03-10 09:10:40|158.34|155.78|158.81|156.25|158.81|156.25|158.07|155.51|0
1646903450000|2022-03-10 09:10:50|158.61|156.05|158.88|156.32|158.88|156.32|158.4|155.84|0
1646903460000|2022-03-10 09:11:00|158.94|156.38|159.01|156.45|159.01|156.45|158.67|156.11|0
1646903470000|2022-03-10 09:11:10|158.81|156.25|158.67|156.11|158.88|156.32|158.67|156.11|0
1646903480000|2022-03-10 09:11:20|158.74|156.18|159.01|156.45|159.01|156.45|158.74|156.18|0
1646903490000|2022-03-10 09:11:30|158.47|155.91|158.34|155.78|158.47|155.91|158.34|155.78|0
1646903500000|2022-03-10 09:11:40|158.47|155.91|158.88|156.32|158.88|156.32|158.47|155.91|0
1646903510000|2022-03-10 09:11:50|158.94|156.38|158.88|156.32|158.94|156.38|158.88|156.32|0
1646903520000|2022-03-10 09:12:00|158.74|156.18|158.34|155.78|158.74|156.18|158.34|155.78|0
1646903530000|2022-03-10 09:12:10|158.27|155.71|158.34|155.78|158.34|155.78|158.27|155.71|0
1646903540000|2022-03-10 09:12:20|158.47|155.91|158.34|155.78|158.47|155.91|158.2|155.64|0
1646903550000|2022-03-10 09:12:30|158.4|155.84|157.67|155.11|158.4|155.84|157.67|155.11|0
1646903560000|2022-03-10 09:12:40|157.13|154.57|157.27|154.71|157.27|154.71|157.13|154.57|0
1646903570000|2022-03-10 09:12:50|157|154.44|157.27|154.71|157.27|154.71|157|154.44|0
1646903580000|2022-03-10 09:13:00|157.53|154.97|157.6|155.04|157.6|155.04|157.46|154.9|0
1646903590000|2022-03-10 09:13:10|157.33|154.77|157.2|154.64|157.53|154.97|157.2|154.64|0
1646903600000|2022-03-10 09:13:20|157.13|154.57|157|154.44|157.13|154.57|157|154.44|0
1646903610000|2022-03-10 09:13:30|157.06|154.5|156.73|154.17|157.06|154.5|156.73|154.17|0
1646903620000|2022-03-10 09:13:40|156.6|154.04|156.73|154.17|156.73|154.17|156.47|153.91|0
1646903630000|2022-03-10 09:13:50|156.93|154.37|156.86|154.3|157.06|154.5|156.8|154.24|0
1646903640000|2022-03-10 09:14:00|157.06|154.5|157.13|154.57|157.26|154.7|157|154.44|0
1646903650000|2022-03-10 09:14:10|156.79|154.23|157.33|154.77|157.33|154.77|156.79|154.23|0
1646903660000|2022-03-10 09:14:20|157.26|154.7|157.86|155.3|157.86|155.3|157.19|154.63|0
1646903670000|2022-03-10 09:14:30|157.93|155.37|158.33|155.77|158.47|155.91|157.93|155.37|0
1646903680000|2022-03-10 09:14:40|158|155.44|157.93|155.37|158.07|155.51|157.93|155.37|0
1646903690000|2022-03-10 09:14:50|157.66|155.1|157|154.44|157.66|155.1|157|154.44|0
1646903700000|2022-03-10 09:15:00|157.06|154.5|156.66|154.1|157.13|154.57|156.66|154.1|0
1646903710000|2022-03-10 09:15:10|156.86|154.3|156.73|154.17|156.86|154.3|156.66|154.1|0
1646903720000|2022-03-10 09:15:20|156.2|153.64|156.2|153.64|156.2|153.64|155.93|153.37|0
1646903730000|2022-03-10 09:15:30|156.06|153.5|156.86|154.3|156.86|154.3|155.86|153.3|0
1646903740000|2022-03-10 09:15:40|157|154.44|156.86|154.3|157|154.44|156.86|154.3|0
1646903750000|2022-03-10 09:15:50|156.73|154.17|156.86|154.3|156.86|154.3|156.73|154.17|0
1646903760000|2022-03-10 09:16:00|156.99|154.43|157.26|154.7|157.46|154.9|156.99|154.43|0
1646903770000|2022-03-10 09:16:10|157.4|154.84|156.86|154.3|157.4|154.84|156.86|154.3|0
1646903780000|2022-03-10 09:16:20|156.79|154.23|156.73|154.17|156.86|154.3|156.59|154.03|0
1646903790000|2022-03-10 09:16:30|156.66|154.1|156.86|154.3|156.86|154.3|156.66|154.1|0
1646903800000|2022-03-10 09:16:40|156.73|154.17|156.46|153.9|156.73|154.17|156.46|153.9|0
1646903810000|2022-03-10 09:16:50|156.73|154.17|157.06|154.5|157.06|154.5|156.73|154.17|0
1646903820000|2022-03-10 09:17:00|157.13|154.57|156.86|154.3|157.13|154.57|156.86|154.3|0
1646903830000|2022-03-10 09:17:10|156.79|154.23|156.59|154.03|156.79|154.23|156.59|154.03|0
1646903840000|2022-03-10 09:17:20|156.66|154.1|156.39|153.83|156.66|154.1|156.39|153.83|0
1646903850000|2022-03-10 09:17:30|156.46|153.9|156.46|153.9|156.46|153.9|156.39|153.83|0
1646903860000|2022-03-10 09:17:40|156.99|154.43|157.13|154.57|157.26|154.7|156.99|154.43|0
1646903870000|2022-03-10 09:17:50|157.06|154.5|157.26|154.7|157.26|154.7|157.06|154.5|0
1646903880000|2022-03-10 09:18:00|156.99|154.43|156.86|154.3|156.99|154.43|156.86|154.3|0
1646903890000|2022-03-10 09:18:10|157.06|154.5|156.99|154.43|157.06|154.5|156.99|154.43|0
1646903900000|2022-03-10 09:18:20|156.92|154.36|156.92|154.36|157.19|154.63|156.92|154.36|0
1646903910000|2022-03-10 09:18:30|156.99|154.43|156.92|154.36|156.99|154.43|156.86|154.3|0
1646903920000|2022-03-10 09:18:40|156.86|154.3|156.65|154.09|156.86|154.3|156.65|154.09|0
1646903930000|2022-03-10 09:18:50|156.32|153.76|156.59|154.03|156.59|154.03|156.32|153.76|0
1646903940000|2022-03-10 09:19:00|156.79|154.23|156.86|154.3|156.86|154.3|156.79|154.23|0
1646903950000|2022-03-10 09:19:10|156.79|154.23|156.72|154.16|156.79|154.23|156.65|154.09|0
1646903960000|2022-03-10 09:19:20|156.79|154.23|156.06|153.5|156.79|154.23|156.06|153.5|0
1646903970000|2022-03-10 09:19:30|156.19|153.63|156.32|153.76|156.32|153.76|156.12|153.56|0
1646903980000|2022-03-10 09:19:40|156.19|153.63|156.46|153.9|156.46|153.9|156.19|153.63|0
1646903990000|2022-03-10 09:19:50|156.92|154.36|156.86|154.3|156.92|154.36|156.86|154.3|0
1646904000000|2022-03-10 09:20:00|156.72|154.16|156.12|153.56|156.72|154.16|156.12|153.56|0
1646904010000|2022-03-10 09:20:10|156.25|153.69|156.25|153.69|156.25|153.69|156.06|153.5|0
1646904020000|2022-03-10 09:20:20|156.12|153.56|156.06|153.5|156.19|153.63|156.06|153.5|0
1646904030000|2022-03-10 09:20:30|155.92|153.36|156.25|153.69|156.25|153.69|155.92|153.36|0
1646904040000|2022-03-10 09:20:40|156.32|153.76|156.32|153.76|156.32|153.76|156.32|153.76|0
1646904050000|2022-03-10 09:20:50|156.39|153.83|156.45|153.89|156.59|154.03|156.39|153.83|0
1646904060000|2022-03-10 09:21:00|155.99|153.43|155.52|152.96|155.99|153.43|155.52|152.96|0
1646904070000|2022-03-10 09:21:10|155.39|152.83|155.26|152.7|155.39|152.83|155.26|152.7|0
1646904080000|2022-03-10 09:21:20|155.39|152.83|155.19|152.63|155.39|152.83|155.19|152.63|0
1646904090000|2022-03-10 09:21:30|154.99|152.43|155.32|152.76|155.39|152.83|154.99|152.43|0
1646904100000|2022-03-10 09:21:40|155.52|152.96|155.26|152.7|155.52|152.96|155.26|152.7|0
1646904110000|2022-03-10 09:21:50|154.92|152.36|155.26|152.7|155.26|152.7|154.92|152.36|0
1646904120000|2022-03-10 09:22:00|155.66|153.1|155.12|152.56|155.66|153.1|155.12|152.56|0
1646904130000|2022-03-10 09:22:10|155.19|152.63|155.32|152.76|155.32|152.76|155.12|152.56|0
1646904140000|2022-03-10 09:22:20|155.06|152.5|155.19|152.63|155.26|152.7|155.06|152.5|0
1646904150000|2022-03-10 09:22:30|155.12|152.56|155.12|152.56|155.12|152.56|154.99|152.43|0
1646904160000|2022-03-10 09:22:40|155.06|152.5|155.19|152.63|155.19|152.63|155.06|152.5|0
1646904170000|2022-03-10 09:22:50|155.12|152.56|155.12|152.56|155.12|152.56|155.12|152.56|0
1646904180000|2022-03-10 09:23:00|155.19|152.63|154.99|152.43|155.19|152.63|154.99|152.43|0
1646904190000|2022-03-10 09:23:10|154.86|152.3|154.59|152.03|154.86|152.3|154.59|152.03|0
1646904200000|2022-03-10 09:23:20|154.73|152.17|155.05|152.49|155.05|152.49|154.73|152.17|0
1646904210000|2022-03-10 09:23:30|155.32|152.76|154.99|152.43|155.32|152.76|154.99|152.43|0
1646904220000|2022-03-10 09:23:40|155.05|152.49|154.99|152.43|155.05|152.49|154.73|152.17|0
1646904230000|2022-03-10 09:23:50|155.05|152.49|154.66|152.1|155.19|152.63|154.66|152.1|0
1646904240000|2022-03-10 09:24:00|154.59|152.03|154.72|152.16|154.72|152.16|154.59|152.03|0
1646904250000|2022-03-10 09:24:10|154.59|152.03|154.2|151.64|154.59|152.03|154.06|151.5|0
1646904260000|2022-03-10 09:24:20|153.41|150.85|153.6|151.04|153.6|151.04|153.41|150.85|0
1646904270000|2022-03-10 09:24:30|153.67|151.11|153.2|150.64|153.67|151.11|153.2|150.64|0
1646904280000|2022-03-10 09:24:40|153.34|150.78|153.67|151.11|153.8|151.24|153.34|150.78|0
1646904290000|2022-03-10 09:24:50|153.8|151.24|153.01|150.45|153.8|151.24|153.01|150.45|0
1646904300000|2022-03-10 09:25:00|152.75|150.19|152.22|149.66|152.75|150.19|152.22|149.66|0
1646904310000|2022-03-10 09:25:10|152.35|149.79|152.35|149.79|152.68|150.12|152.35|149.79|0
1646904320000|2022-03-10 09:25:20|152.29|149.73|152.62|150.06|152.62|150.06|152.29|149.73|0
1646904330000|2022-03-10 09:25:30|152.48|149.92|152.22|149.66|152.48|149.92|152.22|149.66|0
1646904340000|2022-03-10 09:25:40|152.28|149.72|151.96|149.4|152.28|149.72|151.96|149.4|0
1646904350000|2022-03-10 09:25:50|152.09|149.53|152.42|149.86|152.42|149.86|152.09|149.53|0
1646904360000|2022-03-10 09:26:00|152.48|149.92|152.28|149.72|152.48|149.92|152.22|149.66|0
1646904370000|2022-03-10 09:26:10|152.81|150.25|152.68|150.12|152.81|150.25|152.68|150.12|0
1646904380000|2022-03-10 09:26:20|152.88|150.32|152.68|150.12|152.88|150.32|152.48|149.92|0
1646904390000|2022-03-10 09:26:30|152.74|150.18|152.61|150.05|152.74|150.18|152.61|150.05|0
1646904400000|2022-03-10 09:26:40|152.48|149.92|152.48|149.92|152.55|149.99|152.41|149.85|0
1646904410000|2022-03-10 09:26:50|152.41|149.85|152.74|150.18|152.74|150.18|152.41|149.85|0
1646904420000|2022-03-10 09:27:00|152.68|150.12|152.88|150.32|152.88|150.32|152.68|150.12|0
1646904430000|2022-03-10 09:27:10|153.07|150.51|152.54|149.98|153.07|150.51|152.48|149.92|0
1646904440000|2022-03-10 09:27:20|152.28|149.72|152.15|149.59|152.35|149.79|152.09|149.53|0
1646904450000|2022-03-10 09:27:30|152.02|149.46|152.09|149.53|152.09|149.53|152.02|149.46|0
1646904460000|2022-03-10 09:27:40|152.22|149.66|151.96|149.4|152.22|149.66|151.89|149.33|0
1646904470000|2022-03-10 09:27:50|152.28|149.72|152.41|149.85|152.54|149.98|152.28|149.72|0
1646904480000|2022-03-10 09:28:00|152.54|149.98|152.67|150.11|152.74|150.18|152.54|149.98|0
1646904490000|2022-03-10 09:28:10|152.54|149.98|152.54|149.98|152.74|150.18|152.54|149.98|0
1646904500000|2022-03-10 09:28:20|152.48|149.92|152.54|149.98|152.54|149.98|152.48|149.92|0
1646904510000|2022-03-10 09:28:30|152.28|149.72|152.09|149.53|152.28|149.72|152.09|149.53|0
1646904520000|2022-03-10 09:28:40|152.15|149.59|152.15|149.59|152.15|149.59|152.09|149.53|0
1646904530000|2022-03-10 09:28:50|152.09|149.53|152.28|149.72|152.28|149.72|152.09|149.53|0
1646904540000|2022-03-10 09:29:00|152.09|149.53|151.82|149.26|152.09|149.53|151.82|149.26|0
1646904550000|2022-03-10 09:29:10|152.02|149.46|151.62|149.06|152.09|149.53|151.62|149.06|0
1646904560000|2022-03-10 09:29:20|151.69|149.13|151.95|149.39|151.95|149.39|151.56|149|0
1646904570000|2022-03-10 09:29:30|151.76|149.2|151.69|149.13|151.76|149.2|151.62|149.06|0
1646904580000|2022-03-10 09:29:40|151.62|149.06|151.3|148.74|151.62|149.06|151.3|148.74|0
1646904590000|2022-03-10 09:29:50|150.91|148.35|151.1|148.54|151.1|148.54|150.91|148.35|0
1646904600000|2022-03-10 09:30:00|150.78|148.22|150.97|148.41|151.3|148.74|150.78|148.22|0
1646904610000|2022-03-10 09:30:10|151.04|148.48|151.17|148.61|151.17|148.61|151.04|148.48|0
1646904620000|2022-03-10 09:30:20|150.97|148.41|151.04|148.48|151.04|148.48|150.91|148.35|0
1646904630000|2022-03-10 09:30:30|150.97|148.41|150.91|148.35|151.04|148.48|150.91|148.35|0
1646904640000|2022-03-10 09:30:40|150.78|148.22|150.91|148.35|150.91|148.35|150.65|148.09|0
1646904650000|2022-03-10 09:30:50|150.71|148.15|150.45|147.89|150.71|148.15|150.39|147.83|0
1646904660000|2022-03-10 09:31:00|150.65|148.09|150.65|148.09|150.78|148.22|150.52|147.96|0
1646904670000|2022-03-10 09:31:10|150.52|147.96|150.52|147.96|150.78|148.22|150.52|147.96|0
1646904680000|2022-03-10 09:31:20|150.71|148.15|150.78|148.22|150.78|148.22|150.65|148.09|0
1646904690000|2022-03-10 09:31:30|150.91|148.35|151.1|148.54|151.1|148.54|150.78|148.22|0
1646904700000|2022-03-10 09:31:40|151.3|148.74|151.04|148.48|151.3|148.74|151.04|148.48|0
1646904710000|2022-03-10 09:31:50|151.17|148.61|150.78|148.22|151.17|148.61|150.58|148.02|0
1646904720000|2022-03-10 09:32:00|150.39|147.83|150.38|147.82|150.58|148.02|150.38|147.82|0
1646904730000|2022-03-10 09:32:10|150.25|147.69|149.67|147.11|150.25|147.69|149.67|147.11|0
1646904740000|2022-03-10 09:32:20|149.22|146.66|149.22|146.66|149.22|146.66|149.09|146.53|0
1646904750000|2022-03-10 09:32:30|149.15|146.59|149.61|147.05|149.61|147.05|149.15|146.59|0
1646904760000|2022-03-10 09:32:40|149.09|146.53|149.73|147.17|149.73|147.17|149.09|146.53|0
1646904770000|2022-03-10 09:32:50|149.86|147.3|149.86|147.3|149.86|147.3|149.86|147.3|0
1646904780000|2022-03-10 09:33:00|150.12|147.56|149.73|147.17|150.12|147.56|149.6|147.04|0
1646904790000|2022-03-10 09:33:10|149.8|147.24|150.25|147.69|150.38|147.82|149.67|147.11|0
1646904800000|2022-03-10 09:33:20|150.64|148.08|150.51|147.95|150.64|148.08|150.38|147.82|0
1646904810000|2022-03-10 09:33:30|150.58|148.02|150.51|147.95|150.58|148.02|150.51|147.95|0
1646904820000|2022-03-10 09:33:40|150.77|148.21|150.51|147.95|150.77|148.21|150.51|147.95|0
1646904830000|2022-03-10 09:33:50|150.84|148.28|150.71|148.15|151.29|148.73|150.71|148.15|0
1646904840000|2022-03-10 09:34:00|150.64|148.08|151.36|148.8|151.42|148.86|150.64|148.08|0
1646904850000|2022-03-10 09:34:10|151.49|148.93|151.49|148.93|151.49|148.93|151.42|148.86|0
1646904860000|2022-03-10 09:34:20|151.23|148.67|150.9|148.34|151.23|148.67|150.9|148.34|0
1646904870000|2022-03-10 09:34:30|151.23|148.67|151.23|148.67|151.36|148.8|151.23|148.67|0
1646904880000|2022-03-10 09:34:40|151.42|148.86|151.55|148.99|151.55|148.99|151.42|148.86|0
1646904890000|2022-03-10 09:34:50|151.49|148.93|151.75|149.19|151.75|149.19|151.49|148.93|0
1646904900000|2022-03-10 09:35:00|151.42|148.86|151.49|148.93|151.62|149.06|151.42|148.86|0
1646904910000|2022-03-10 09:35:10|151.68|149.12|151.88|149.32|151.95|149.39|151.68|149.12|0
1646904920000|2022-03-10 09:35:20|151.75|149.19|151.42|148.86|151.81|149.25|151.42|148.86|0
1646904930000|2022-03-10 09:35:30|151.75|149.19|151.29|148.73|151.81|149.25|151.29|148.73|0
1646904940000|2022-03-10 09:35:40|151.16|148.6|151.29|148.73|151.29|148.73|151.16|148.6|0
1646904950000|2022-03-10 09:35:50|151.22|148.66|152.73|150.17|152.73|150.17|151.22|148.66|0
1646904960000|2022-03-10 09:36:00|152.53|149.97|152.47|149.91|152.53|149.97|152.14|149.58|0
1646904970000|2022-03-10 09:36:10|152.4|149.84|152.4|149.84|152.53|149.97|152.4|149.84|0
1646904980000|2022-03-10 09:36:20|152.6|150.04|152.34|149.78|152.6|150.04|152.34|149.78|0
1646904990000|2022-03-10 09:36:30|152.27|149.71|152.21|149.65|152.27|149.71|152.01|149.45|0
1646905000000|2022-03-10 09:36:40|151.81|149.25|151.81|149.25|151.88|149.32|151.74|149.18|0
1646905010000|2022-03-10 09:36:50|151.74|149.18|151.55|148.99|151.94|149.38|151.55|148.99|0
1646905020000|2022-03-10 09:37:00|151.68|149.12|151.48|148.92|151.68|149.12|151.42|148.86|0
1646905030000|2022-03-10 09:37:10|151.22|148.66|151.35|148.79|151.35|148.79|151.16|148.6|0
1646905040000|2022-03-10 09:37:20|151.42|148.86|151.29|148.73|151.68|149.12|151.29|148.73|0
1646905050000|2022-03-10 09:37:30|151.61|149.05|151.42|148.86|151.61|149.05|151.35|148.79|0
1646905060000|2022-03-10 09:37:40|151.68|149.12|151.68|149.12|151.68|149.12|151.68|149.12|0
1646905070000|2022-03-10 09:37:50|151.48|148.92|151.42|148.86|151.55|148.99|151.42|148.86|0
1646905080000|2022-03-10 09:38:00|151.29|148.73|151.42|148.86|151.42|148.86|151.29|148.73|0
1646905090000|2022-03-10 09:38:10|152.6|150.04|151.81|149.25|152.6|150.04|151.81|149.25|0
1646905100000|2022-03-10 09:38:20|151.55|148.99|152|149.44|152.07|149.51|151.55|148.99|0
1646905110000|2022-03-10 09:38:30|151.87|149.31|151.61|149.05|151.87|149.31|151.61|149.05|0
1646905120000|2022-03-10 09:38:40|151.55|148.99|151.68|149.12|151.74|149.18|151.55|148.99|0
1646905130000|2022-03-10 09:38:50|151.42|148.86|151.03|148.47|151.42|148.86|151.03|148.47|0
1646905140000|2022-03-10 09:39:00|151.29|148.73|151.03|148.47|151.29|148.73|150.9|148.34|0
1646905150000|2022-03-10 09:39:10|151.22|148.66|150.96|148.4|151.42|148.86|150.96|148.4|0
1646905160000|2022-03-10 09:39:20|150.9|148.34|150.89|148.33|151.03|148.47|150.89|148.33|0
1646905170000|2022-03-10 09:39:30|151.22|148.66|151.61|149.05|151.68|149.12|151.22|148.66|0
1646905180000|2022-03-10 09:39:40|151.94|149.38|152.07|149.51|152.07|149.51|151.87|149.31|0
1646905190000|2022-03-10 09:39:50|152.2|149.64|152.07|149.51|152.2|149.64|152.07|149.51|0
1646905200000|2022-03-10 09:40:00|152.2|149.64|151.94|149.38|152.2|149.64|151.94|149.38|0
1646905210000|2022-03-10 09:40:10|151.81|149.25|152.07|149.51|152.07|149.51|151.81|149.25|0
1646905220000|2022-03-10 09:40:20|152.26|149.7|152.33|149.77|152.33|149.77|152.26|149.7|0
1646905230000|2022-03-10 09:40:30|152.39|149.83|152.46|149.9|152.59|150.03|152.2|149.64|0
1646905240000|2022-03-10 09:40:40|152.33|149.77|152.26|149.7|152.52|149.96|152.26|149.7|0
1646905250000|2022-03-10 09:40:50|152.07|149.51|152.26|149.7|152.26|149.7|152|149.44|0
1646905260000|2022-03-10 09:41:00|152.46|149.9|152.59|150.03|152.59|150.03|152.39|149.83|0
1646905270000|2022-03-10 09:41:10|152.79|150.23|152.85|150.29|152.99|150.43|152.79|150.23|0
1646905280000|2022-03-10 09:41:20|153.25|150.69|153.38|150.82|153.38|150.82|153.25|150.69|0
1646905290000|2022-03-10 09:41:30|153.51|150.95|153.31|150.75|153.51|150.95|153.31|150.75|0
1646905300000|2022-03-10 09:41:40|153.38|150.82|153.64|151.08|153.64|151.08|153.31|150.75|0
1646905310000|2022-03-10 09:41:50|153.71|151.15|153.84|151.28|153.84|151.28|153.71|151.15|0
1646905320000|2022-03-10 09:42:00|154.3|151.74|153.64|151.08|154.3|151.74|153.64|151.08|0
1646905330000|2022-03-10 09:42:10|153.51|150.95|153.51|150.95|153.51|150.95|153.51|150.95|0
1646905340000|2022-03-10 09:42:20|154.04|151.48|154.1|151.54|154.1|151.54|154.04|151.48|0
1646905350000|2022-03-10 09:42:30|153.91|151.35|154.3|151.74|154.3|151.74|153.91|151.35|0
1646905360000|2022-03-10 09:42:40|154.57|152.01|154.5|151.94|154.57|152.01|154.43|151.87|0
1646905370000|2022-03-10 09:42:50|154.7|152.14|154.3|151.74|154.7|152.14|154.3|151.74|0
1646905380000|2022-03-10 09:43:00|154.43|151.87|154.83|152.27|154.83|152.27|154.3|151.74|0
1646905390000|2022-03-10 09:43:10|154.96|152.4|154.5|151.94|154.96|152.4|154.5|151.94|0
1646905400000|2022-03-10 09:43:20|154.17|151.61|154.3|151.74|154.56|152|154.17|151.61|0
1646905410000|2022-03-10 09:43:30|154.23|151.67|154.23|151.67|154.23|151.67|154.04|151.48|0
1646905420000|2022-03-10 09:43:40|154.3|151.74|154.23|151.67|154.3|151.74|154.23|151.67|0
1646905430000|2022-03-10 09:43:50|154.04|151.48|154.3|151.74|154.3|151.74|154.04|151.48|0
1646905440000|2022-03-10 09:44:00|154.17|151.61|154.43|151.87|154.43|151.87|154.1|151.54|0
1646905450000|2022-03-10 09:44:10|154.04|151.48|154.1|151.54|154.1|151.54|153.97|151.41|0
1646905460000|2022-03-10 09:44:20|154.03|151.47|154.17|151.61|154.36|151.8|154.03|151.47|0
1646905470000|2022-03-10 09:44:30|153.97|151.41|154.23|151.67|154.3|151.74|153.97|151.41|0
1646905480000|2022-03-10 09:44:40|154.43|151.87|154.56|152|154.56|152|154.43|151.87|0
1646905490000|2022-03-10 09:44:50|154.69|152.13|154.56|152|154.69|152.13|154.56|152|0
1646905500000|2022-03-10 09:45:00|154.69|152.13|154.56|152|154.69|152.13|154.43|151.87|0
1646905510000|2022-03-10 09:45:10|154.96|152.4|155.09|152.53|155.22|152.66|154.96|152.4|0
1646905520000|2022-03-10 09:45:20|155.02|152.46|154.89|152.33|155.09|152.53|154.89|152.33|0
1646905530000|2022-03-10 09:45:30|154.43|151.87|153.96|151.4|154.43|151.87|153.96|151.4|0
1646905540000|2022-03-10 09:45:40|154.03|151.47|153.57|151.01|154.03|151.47|153.57|151.01|0
1646905550000|2022-03-10 09:45:50|153.44|150.88|153.37|150.81|153.64|151.08|153.37|150.81|0
1646905560000|2022-03-10 09:46:00|153.44|150.88|153.24|150.68|153.44|150.88|153.24|150.68|0
1646905570000|2022-03-10 09:46:10|153.04|150.48|153.24|150.68|153.24|150.68|153.04|150.48|0
1646905580000|2022-03-10 09:46:20|153.17|150.61|153.3|150.74|153.3|150.74|153.17|150.61|0
1646905590000|2022-03-10 09:46:30|153.57|151.01|153.64|151.08|153.64|151.08|153.5|150.94|0
1646905600000|2022-03-10 09:46:40|153.7|151.14|153.96|151.4|154.09|151.53|153.7|151.14|0
1646905610000|2022-03-10 09:46:50|153.83|151.27|153.9|151.34|154.03|151.47|153.83|151.27|0
1646905620000|2022-03-10 09:47:00|153.7|151.14|154.03|151.47|154.03|151.47|153.7|151.14|0
1646905630000|2022-03-10 09:47:10|153.77|151.21|153.11|150.55|153.77|151.21|153.04|150.48|0
1646905640000|2022-03-10 09:47:20|152.91|150.35|153.11|150.55|153.11|150.55|152.85|150.29|0
1646905650000|2022-03-10 09:47:30|152.98|150.42|152.85|150.29|152.98|150.42|152.85|150.29|0
1646905660000|2022-03-10 09:47:40|152.98|150.42|152.85|150.29|152.98|150.42|152.85|150.29|0
1646905670000|2022-03-10 09:47:50|152.71|150.15|152.32|149.76|152.71|150.15|152.25|149.69|0
1646905680000|2022-03-10 09:48:00|152.06|149.5|151.93|149.37|152.12|149.56|151.93|149.37|0
1646905690000|2022-03-10 09:48:10|151.8|149.24|151.8|149.24|151.8|149.24|151.67|149.11|0
1646905700000|2022-03-10 09:48:20|151.6|149.04|151.67|149.11|151.73|149.17|151.6|149.04|0
1646905710000|2022-03-10 09:48:30|151.8|149.24|152.19|149.63|152.19|149.63|151.8|149.24|0
1646905720000|2022-03-10 09:48:40|152.32|149.76|152.32|149.76|152.45|149.89|152.06|149.5|0
1646905730000|2022-03-10 09:48:50|152.19|149.63|151.2|148.64|152.32|149.76|151.2|148.64|0
1646905740000|2022-03-10 09:49:00|151.6|149.04|151.47|148.91|151.6|149.04|151.4|148.84|0
1646905750000|2022-03-10 09:49:10|151.33|148.77|151.4|148.84|151.4|148.84|151.33|148.77|0
1646905760000|2022-03-10 09:49:20|151.47|148.91|151.27|148.71|151.47|148.91|151.27|148.71|0
1646905770000|2022-03-10 09:49:30|151.2|148.64|151.4|148.84|151.4|148.84|151.2|148.64|0
1646905780000|2022-03-10 09:49:40|151.53|148.97|151.86|149.3|152.06|149.5|151.46|148.9|0
1646905790000|2022-03-10 09:49:50|151.92|149.36|152.12|149.56|152.12|149.56|151.92|149.36|0
1646905800000|2022-03-10 09:50:00|152.19|149.63|152.12|149.56|152.38|149.82|152.12|149.56|0
1646905810000|2022-03-10 09:50:10|152.32|149.76|152.12|149.56|152.45|149.89|152.12|149.56|0
1646905820000|2022-03-10 09:50:20|151.92|149.36|152.05|149.49|152.05|149.49|151.92|149.36|0
1646905830000|2022-03-10 09:50:30|152.58|150.02|152.45|149.89|152.58|150.02|152.32|149.76|0
1646905840000|2022-03-10 09:50:40|152.51|149.95|152.32|149.76|152.51|149.95|152.32|149.76|0
1646905850000|2022-03-10 09:50:50|152.38|149.82|152.25|149.69|152.38|149.82|152.25|149.69|0
1646905860000|2022-03-10 09:51:00|152.32|149.76|152.45|149.89|152.45|149.89|152.32|149.76|0
1646905870000|2022-03-10 09:51:10|152.32|149.76|151.66|149.1|152.32|149.76|151.66|149.1|0
1646905880000|2022-03-10 09:51:20|151.85|149.29|151.92|149.36|152.05|149.49|151.72|149.16|0
1646905890000|2022-03-10 09:51:30|151.59|149.03|151.53|148.97|151.66|149.1|151.53|148.97|0
1646905900000|2022-03-10 09:51:40|151.46|148.9|151.66|149.1|151.66|149.1|151.46|148.9|0
1646905910000|2022-03-10 09:51:50|150.88|148.32|150.94|148.38|151.27|148.71|150.88|148.32|0
1646905920000|2022-03-10 09:52:00|151.4|148.84|151.2|148.64|151.4|148.84|151.2|148.64|0
1646905930000|2022-03-10 09:52:10|150.94|148.38|150.94|148.38|151.27|148.71|150.94|148.38|0
1646905940000|2022-03-10 09:52:20|150.81|148.25|150.81|148.25|150.88|148.32|150.81|148.25|0
1646905950000|2022-03-10 09:52:30|151.07|148.51|151.4|148.84|151.72|149.16|151.07|148.51|0
1646905960000|2022-03-10 09:52:40|151.53|148.97|151.53|148.97|151.66|149.1|151.53|148.97|0
1646905970000|2022-03-10 09:52:50|151.59|149.03|151.53|148.97|151.72|149.16|151.4|148.84|0
1646905980000|2022-03-10 09:53:00|151.4|148.84|151.59|149.03|151.59|149.03|151.33|148.77|0
1646905990000|2022-03-10 09:53:10|150.87|148.31|151.14|148.58|152.64|150.08|150.87|148.31|0
1646906000000|2022-03-10 09:53:20|151.07|148.51|151.53|148.97|151.53|148.97|151.01|148.45|0
1646906010000|2022-03-10 09:53:30|150.94|148.38|151.27|148.71|151.27|148.71|150.74|148.18|0
1646906020000|2022-03-10 09:53:40|149.12|146.56|146.87|144.31|149.51|146.95|146.87|144.31|0
1646906030000|2022-03-10 09:53:50|146.23|143.67|146.61|144.05|146.99|144.43|146.23|143.67|0
1646906040000|2022-03-10 09:54:00|147.51|144.95|146.93|144.37|147.51|144.95|146.87|144.31|0
1646906050000|2022-03-10 09:54:10|145.97|143.41|146.48|143.92|146.48|143.92|145.71|143.15|0
1646906060000|2022-03-10 09:54:20|146.74|144.18|149.77|147.21|149.77|147.21|146.74|144.18|0
1646906070000|2022-03-10 09:54:30|150.74|148.18|149.12|146.56|150.74|148.18|149.12|146.56|0
1646906080000|2022-03-10 09:54:40|149.05|146.49|148.8|146.24|149.25|146.69|148.8|146.24|0
1646906090000|2022-03-10 09:54:50|148.54|145.98|146.74|144.18|148.54|145.98|146.74|144.18|0
1646906100000|2022-03-10 09:55:00|147.05|144.49|148.02|145.46|148.02|145.46|146.22|143.66|0
1646906110000|2022-03-10 09:55:10|148.28|145.72|146.1|143.54|148.28|145.72|146.1|143.54|0
1646906120000|2022-03-10 09:55:20|146.54|143.98|145.97|143.41|146.99|144.43|145.97|143.41|0
1646906130000|2022-03-10 09:55:30|146.86|144.3|146.93|144.37|146.93|144.37|145.71|143.15|0
1646906140000|2022-03-10 09:55:40|149.05|146.49|153.29|150.73|153.29|150.73|148.79|146.23|0
1646906150000|2022-03-10 09:55:50|153.89|151.33|151.06|148.5|153.89|151.33|151.06|148.5|0
1646906160000|2022-03-10 09:56:00|152.18|149.62|152.24|149.68|152.83|150.27|152.18|149.62|0
1646906170000|2022-03-10 09:56:10|151.32|148.76|151.72|149.16|152.11|149.55|151.32|148.76|0
1646906180000|2022-03-10 09:56:20|152.24|149.68|151.45|148.89|152.24|149.68|151.45|148.89|0
1646906190000|2022-03-10 09:56:30|151.52|148.96|151.13|148.57|151.52|148.96|151|148.44|0
1646906200000|2022-03-10 09:56:40|150.28|147.72|150.09|147.53|150.28|147.72|150.02|147.46|0
1646906210000|2022-03-10 09:56:50|149.57|147.01|148.85|146.29|149.57|147.01|148.85|146.29|0
1646906220000|2022-03-10 09:57:00|148.28|145.72|149.44|146.88|149.44|146.88|148.28|145.72|0
1646906230000|2022-03-10 09:57:10|148.92|146.36|148.21|145.65|149.31|146.75|148.21|145.65|0
1646906240000|2022-03-10 09:57:20|148.47|145.91|148.15|145.59|148.47|145.91|147.44|144.88|0
1646906250000|2022-03-10 09:57:30|147.82|145.26|148.47|145.91|148.47|145.91|147.82|145.26|0
1646906260000|2022-03-10 09:57:40|147.89|145.33|148.21|145.65|148.34|145.78|147.89|145.33|0
1646906270000|2022-03-10 09:57:50|147.63|145.07|147.44|144.88|147.63|145.07|147.25|144.69|0
1646906280000|2022-03-10 09:58:00|147.5|144.94|147.56|145|147.76|145.2|147.5|144.94|0
1646906290000|2022-03-10 09:58:10|147.18|144.62|148.27|145.71|148.27|145.71|147.18|144.62|0
1646906300000|2022-03-10 09:58:20|147.89|145.33|147.76|145.2|147.89|145.33|147.69|145.13|0
1646906310000|2022-03-10 09:58:30|147.37|144.81|147.82|145.26|147.89|145.33|147.37|144.81|0
1646906320000|2022-03-10 09:58:40|147.5|144.94|147.05|144.49|147.5|144.94|147.05|144.49|0
1646906330000|2022-03-10 09:58:50|146.79|144.23|146.22|143.66|146.79|144.23|146.22|143.66|0
1646906340000|2022-03-10 09:59:00|146.35|143.79|147.18|144.62|147.18|144.62|146.35|143.79|0
1646906350000|2022-03-10 09:59:10|147.56|145|148.27|145.71|148.27|145.71|147.56|145|0
1646906360000|2022-03-10 09:59:20|148.4|145.84|148.46|145.9|148.46|145.9|148.08|145.52|0
1646906370000|2022-03-10 09:59:30|148.27|145.71|148.33|145.77|148.66|146.1|148.27|145.71|0
1646906380000|2022-03-10 09:59:40|148.21|145.65|148.4|145.84|148.79|146.23|148.21|145.65|0
1646906390000|2022-03-10 09:59:50|148.14|145.58|147.82|145.26|148.14|145.58|147.82|145.26|0
1646906400000|2022-03-10 10:00:00|147.56|145|147.11|144.55|147.56|145|147.11|144.55|0
1646906410000|2022-03-10 10:00:10|146.66|144.1|147.5|144.94|147.5|144.94|146.66|144.1|0
1646906420000|2022-03-10 10:00:20|147.76|145.2|148.53|145.97|148.53|145.97|147.56|145|0
1646906430000|2022-03-10 10:00:30|148.92|146.36|148.85|146.29|148.92|146.36|148.59|146.03|0
1646906440000|2022-03-10 10:00:40|149.18|146.62|149.24|146.68|149.5|146.94|149.18|146.62|0
1646906450000|2022-03-10 10:00:50|149.69|147.13|149.37|146.81|149.76|147.2|149.37|146.81|0
1646906460000|2022-03-10 10:01:00|149.95|147.39|150.28|147.72|150.28|147.72|149.95|147.39|0
1646906470000|2022-03-10 10:01:10|149.82|147.26|150.27|147.71|150.27|147.71|149.82|147.26|0
1646906480000|2022-03-10 10:01:20|150.4|147.84|150.99|148.43|151.38|148.82|150.27|147.71|0
1646906490000|2022-03-10 10:01:30|150.93|148.37|150.93|148.37|150.99|148.43|150.66|148.1|0
1646906500000|2022-03-10 10:01:40|150.47|147.91|150.08|147.52|150.47|147.91|150.01|147.45|0
1646906510000|2022-03-10 10:01:50|149.43|146.87|149.75|147.19|149.75|147.19|149.43|146.87|0
1646906520000|2022-03-10 10:02:00|149.95|147.39|149.3|146.74|149.95|147.39|149.3|146.74|0
1646906530000|2022-03-10 10:02:10|149.43|146.87|149.11|146.55|149.43|146.87|149.04|146.48|0
1646906540000|2022-03-10 10:02:20|149.69|147.13|149.43|146.87|149.75|147.19|149.3|146.74|0
1646906550000|2022-03-10 10:02:30|149.49|146.93|149.49|146.93|149.62|147.06|149.49|146.93|0
1646906560000|2022-03-10 10:02:40|149.04|146.48|148.72|146.16|149.23|146.67|148.72|146.16|0
1646906570000|2022-03-10 10:02:50|148.85|146.29|149.49|146.93|149.49|146.93|148.85|146.29|0
1646906580000|2022-03-10 10:03:00|148.72|146.16|147.94|145.38|148.72|146.16|147.94|145.38|0
1646906590000|2022-03-10 10:03:10|147.37|144.81|146.53|143.97|147.37|144.81|146.53|143.97|0
1646906600000|2022-03-10 10:03:20|146.66|144.1|146.4|143.84|146.72|144.16|146.4|143.84|0
1646906610000|2022-03-10 10:03:30|146.6|144.04|147.11|144.55|147.56|145|146.6|144.04|0
1646906620000|2022-03-10 10:03:40|147.68|145.12|147.88|145.32|148.2|145.64|147.68|145.12|0
1646906630000|2022-03-10 10:03:50|147.81|145.25|148.52|145.96|148.52|145.96|147.81|145.25|0
1646906640000|2022-03-10 10:04:00|149.36|146.8|148.2|145.64|149.36|146.8|148.2|145.64|0
1646906650000|2022-03-10 10:04:10|148.46|145.9|148.46|145.9|148.59|146.03|148.07|145.51|0
1646906660000|2022-03-10 10:04:20|149.04|146.48|148.07|145.51|149.04|146.48|148.07|145.51|0
1646906670000|2022-03-10 10:04:30|148.2|145.64|147.49|144.93|148.2|145.64|147.43|144.87|0
1646906680000|2022-03-10 10:04:40|147.43|144.87|147.81|145.25|147.81|145.25|147.17|144.61|0
1646906690000|2022-03-10 10:04:50|147.75|145.19|147.94|145.38|147.94|145.38|147.68|145.12|0
1646906700000|2022-03-10 10:05:00|148.07|145.51|146.21|143.65|148.07|145.51|146.21|143.65|0
1646906710000|2022-03-10 10:05:10|146.34|143.78|145.7|143.14|146.34|143.78|145.7|143.14|0
1646906720000|2022-03-10 10:05:20|145.83|143.27|146.14|143.58|146.14|143.58|145.83|143.27|0
1646906730000|2022-03-10 10:05:30|146.4|143.84|146.4|143.84|146.4|143.84|146.01|143.45|0
1646906740000|2022-03-10 10:05:40|147.04|144.48|148.45|145.89|148.45|145.89|147.04|144.48|0
1646906750000|2022-03-10 10:05:50|148.65|146.09|148.45|145.89|148.65|146.09|147.88|145.32|0
1646906760000|2022-03-10 10:06:00|148.78|146.22|148.91|146.35|149.1|146.54|148.78|146.22|0
1646906770000|2022-03-10 10:06:10|149.17|146.61|149.56|147|149.62|147.06|149.17|146.61|0
1646906780000|2022-03-10 10:06:20|149.62|147.06|149.3|146.74|149.62|147.06|149.3|146.74|0
1646906790000|2022-03-10 10:06:30|149.23|146.67|149.56|147|149.69|147.13|149.23|146.67|0
1646906800000|2022-03-10 10:06:40|149.49|146.93|149.49|146.93|149.81|147.25|149.49|146.93|0
1646906810000|2022-03-10 10:06:50|148.91|146.35|148.65|146.09|149.1|146.54|148.65|146.09|0
1646906820000|2022-03-10 10:07:00|148.52|145.96|149.04|146.48|149.04|146.48|148.52|145.96|0
1646906830000|2022-03-10 10:07:10|148.97|146.41|148.71|146.15|148.97|146.41|148.71|146.15|0
1646906840000|2022-03-10 10:07:20|148.91|146.35|149.62|147.06|149.62|147.06|148.91|146.35|0
1646906850000|2022-03-10 10:07:30|149.49|146.93|149.1|146.54|149.49|146.93|149.1|146.54|0
1646906860000|2022-03-10 10:07:40|148.97|146.41|148.52|145.96|148.97|146.41|148.52|145.96|0
1646906870000|2022-03-10 10:07:50|148.58|146.02|148.52|145.96|148.78|146.22|148.52|145.96|0
1646906880000|2022-03-10 10:08:00|148.39|145.83|148.19|145.63|148.39|145.83|148|145.44|0
1646906890000|2022-03-10 10:08:10|148.26|145.7|147.94|145.38|148.26|145.7|147.74|145.18|0
1646906900000|2022-03-10 10:08:20|147.36|144.8|147.68|145.12|147.74|145.18|147.36|144.8|0
1646906910000|2022-03-10 10:08:30|147.87|145.31|147.49|144.93|147.87|145.31|147.49|144.93|0
1646906920000|2022-03-10 10:08:40|147.29|144.73|146.72|144.16|147.29|144.73|146.72|144.16|0
1646906930000|2022-03-10 10:08:50|146.52|143.96|144.48|141.92|146.52|143.96|144.48|141.92|0
1646906940000|2022-03-10 10:09:00|145.82|143.26|146.14|143.58|146.39|143.83|145.82|143.26|0
1646906950000|2022-03-10 10:09:10|145.82|143.26|145.88|143.32|145.88|143.32|145.82|143.26|0
1646906960000|2022-03-10 10:09:20|146.01|143.45|145.69|143.13|146.01|143.45|145.69|143.13|0
1646906970000|2022-03-10 10:09:30|146.14|143.58|146.65|144.09|147.03|144.47|146.14|143.58|0
1646906980000|2022-03-10 10:09:40|146.78|144.22|146.52|143.96|146.78|144.22|146.52|143.96|0
1646906990000|2022-03-10 10:09:50|146.65|144.09|146.26|143.7|147.1|144.54|146.26|143.7|0
1646907000000|2022-03-10 10:10:00|146.01|143.45|146.33|143.77|146.33|143.77|145.69|143.13|0
1646907010000|2022-03-10 10:10:10|146.39|143.83|146.33|143.77|146.39|143.83|145.88|143.32|0
1646907020000|2022-03-10 10:10:20|146.14|143.58|145.88|143.32|146.14|143.58|145.88|143.32|0
1646907030000|2022-03-10 10:10:30|145.69|143.13|146.33|143.77|146.33|143.77|145.69|143.13|0
1646907040000|2022-03-10 10:10:40|146.14|143.58|146.59|144.03|146.59|144.03|146.14|143.58|0
1646907050000|2022-03-10 10:10:50|146.39|143.83|146.97|144.41|146.97|144.41|146.33|143.77|0
1646907060000|2022-03-10 10:11:00|146.84|144.28|146.71|144.15|146.84|144.28|145.75|143.19|0
1646907070000|2022-03-10 10:11:10|146.52|143.96|146.07|143.51|146.71|144.15|146.07|143.51|0
1646907080000|2022-03-10 10:11:20|145.82|143.26|145.5|142.94|145.82|143.26|145.5|142.94|0
1646907090000|2022-03-10 10:11:30|145.31|142.75|144.92|142.36|145.31|142.75|144.92|142.36|0
1646907100000|2022-03-10 10:11:40|144.8|142.24|144.48|141.92|144.86|142.3|144.48|141.92|0
1646907110000|2022-03-10 10:11:50|144.73|142.17|144.86|142.3|144.92|142.36|144.73|142.17|0
1646907120000|2022-03-10 10:12:00|144.8|142.24|144.67|142.11|144.8|142.24|144.6|142.04|0
1646907130000|2022-03-10 10:12:10|144.8|142.24|145.24|142.68|145.24|142.68|144.8|142.24|0
1646907140000|2022-03-10 10:12:20|144.92|142.36|144.98|142.42|145.05|142.49|144.92|142.36|0
1646907150000|2022-03-10 10:12:30|145.05|142.49|145.31|142.75|145.43|142.87|145.05|142.49|0
1646907160000|2022-03-10 10:12:40|145.24|142.68|145.43|142.87|145.43|142.87|145.18|142.62|0
1646907170000|2022-03-10 10:12:50|145.18|142.62|145.18|142.62|145.18|142.62|145.18|142.62|0
1646907180000|2022-03-10 10:13:00|145.05|142.49|145.18|142.62|145.18|142.62|145.05|142.49|0
1646907190000|2022-03-10 10:13:10|145.3|142.74|145.24|142.68|145.37|142.81|145.24|142.68|0
1646907200000|2022-03-10 10:13:20|145.18|142.62|145.37|142.81|145.43|142.87|145.18|142.62|0
1646907210000|2022-03-10 10:13:30|145.24|142.68|144.47|141.91|145.24|142.68|144.47|141.91|0
1646907220000|2022-03-10 10:13:40|144.41|141.85|144.92|142.36|144.92|142.36|144.29|141.73|0
1646907230000|2022-03-10 10:13:50|144.79|142.23|144.67|142.11|144.79|142.23|144.41|141.85|0
1646907240000|2022-03-10 10:14:00|145.11|142.55|145.05|142.49|145.11|142.55|144.92|142.36|0
1646907250000|2022-03-10 10:14:10|144.98|142.42|145.3|142.74|145.3|142.74|144.98|142.42|0
1646907260000|2022-03-10 10:14:20|145.18|142.62|145.05|142.49|145.24|142.68|145.05|142.49|0
1646907270000|2022-03-10 10:14:30|144.92|142.36|144.67|142.11|144.92|142.36|144.41|141.85|0
1646907280000|2022-03-10 10:14:40|144.47|141.91|144.28|141.72|144.47|141.91|144.28|141.72|0
1646907290000|2022-03-10 10:14:50|144.35|141.79|144.16|141.6|144.35|141.79|144.16|141.6|0
1646907300000|2022-03-10 10:15:00|144.22|141.66|144.41|141.85|144.41|141.85|144.22|141.66|0
1646907310000|2022-03-10 10:15:10|144.35|141.79|144.47|141.91|144.66|142.1|144.28|141.72|0
1646907320000|2022-03-10 10:15:20|144.34|141.78|143.96|141.4|144.54|141.98|143.84|141.28|0
1646907330000|2022-03-10 10:15:30|144.22|141.66|145.11|142.55|145.11|142.55|144.22|141.66|0
1646907340000|2022-03-10 10:15:40|146.45|143.89|146.83|144.27|146.83|144.27|146.45|143.89|0
1646907350000|2022-03-10 10:15:50|146.45|143.89|145.94|143.38|146.45|143.89|145.49|142.93|0
1646907360000|2022-03-10 10:16:00|146.32|143.76|146.77|144.21|147.09|144.53|146.32|143.76|0
1646907370000|2022-03-10 10:16:10|146.71|144.15|146.9|144.34|146.9|144.34|146.58|144.02|0
1646907380000|2022-03-10 10:16:20|146.13|143.57|146.38|143.82|146.38|143.82|146.13|143.57|0
1646907390000|2022-03-10 10:16:30|146.25|143.69|146.64|144.08|146.71|144.15|146.25|143.69|0
1646907400000|2022-03-10 10:16:40|146.38|143.82|146.06|143.5|146.38|143.82|146.06|143.5|0
1646907410000|2022-03-10 10:16:50|145.87|143.31|145.68|143.12|145.87|143.31|145.68|143.12|0
1646907420000|2022-03-10 10:17:00|144.98|142.42|145.17|142.61|145.23|142.67|144.98|142.42|0
1646907430000|2022-03-10 10:17:10|144.92|142.36|144.92|142.36|144.98|142.42|144.85|142.29|0
1646907440000|2022-03-10 10:17:20|144.98|142.42|144.85|142.29|144.98|142.42|144.66|142.1|0
1646907450000|2022-03-10 10:17:30|144.98|142.42|144.53|141.97|144.98|142.42|144.53|141.97|0
1646907460000|2022-03-10 10:17:40|144.41|141.85|144.21|141.65|144.41|141.85|144.21|141.65|0
1646907470000|2022-03-10 10:17:50|144.34|141.78|144.09|141.53|144.34|141.78|143.9|141.34|0
1646907480000|2022-03-10 10:18:00|144.15|141.59|144.03|141.47|144.15|141.59|143.83|141.27|0
1646907490000|2022-03-10 10:18:10|143.9|141.34|144.47|141.91|144.47|141.91|143.83|141.27|0
1646907500000|2022-03-10 10:18:20|144.21|141.65|144.28|141.72|144.28|141.72|144.15|141.59|0
1646907510000|2022-03-10 10:18:30|145.04|142.48|144.47|141.91|145.04|142.48|144.47|141.91|0
1646907520000|2022-03-10 10:18:40|144.41|141.85|144.47|141.91|144.47|141.91|143.96|141.4|0
1646907530000|2022-03-10 10:18:50|144.34|141.78|144.28|141.72|144.47|141.91|144.28|141.72|0
1646907540000|2022-03-10 10:19:00|145.81|143.25|146.38|143.82|146.38|143.82|144.53|141.97|0
1646907550000|2022-03-10 10:19:10|145.99|143.43|146.12|143.56|146.7|144.14|145.81|143.25|0
1646907560000|2022-03-10 10:19:20|145.42|142.86|145.23|142.67|145.42|142.86|144.97|142.41|0
1646907570000|2022-03-10 10:19:30|145.42|142.86|144.72|142.16|145.42|142.86|144.72|142.16|0
1646907580000|2022-03-10 10:19:40|144.53|141.97|145.61|143.05|145.93|143.37|144.53|141.97|0
1646907590000|2022-03-10 10:19:50|145.74|143.18|146.12|143.56|146.25|143.69|145.74|143.18|0
1646907600000|2022-03-10 10:20:00|145.55|142.99|144.97|142.41|145.55|142.99|144.97|142.41|0
1646907610000|2022-03-10 10:20:10|145.17|142.61|145.04|142.48|145.42|142.86|145.04|142.48|0
1646907620000|2022-03-10 10:20:20|145.42|142.86|145.42|142.86|145.55|142.99|145.42|142.86|0
1646907630000|2022-03-10 10:20:30|145.29|142.73|145.93|143.37|146.32|143.76|145.17|142.61|0
1646907640000|2022-03-10 10:20:40|145.99|143.43|145.68|143.12|145.99|143.43|145.68|143.12|0
1646907650000|2022-03-10 10:20:50|146.06|143.5|145.68|143.12|146.83|144.27|145.42|142.86|0
1646907660000|2022-03-10 10:21:00|147.34|144.78|147.47|144.91|147.6|145.04|147.02|144.46|0
1646907670000|2022-03-10 10:21:10|147.21|144.65|147.47|144.91|147.66|145.1|147.21|144.65|0
1646907680000|2022-03-10 10:21:20|147.73|145.17|147.27|144.71|147.73|145.17|147.21|144.65|0
1646907690000|2022-03-10 10:21:30|147.4|144.84|147.66|145.1|147.66|145.1|147.4|144.84|0
1646907700000|2022-03-10 10:21:40|147.85|145.29|147.92|145.36|147.92|145.36|147.6|145.04|0
1646907710000|2022-03-10 10:21:50|147.85|145.29|147.85|145.29|147.85|145.29|147.72|145.16|0
1646907720000|2022-03-10 10:22:00|147.66|145.1|147.21|144.65|147.72|145.16|147.21|144.65|0
1646907730000|2022-03-10 10:22:10|147.08|144.52|146.63|144.07|147.08|144.52|146.57|144.01|0
1646907740000|2022-03-10 10:22:20|146.82|144.26|146.7|144.14|146.95|144.39|146.7|144.14|0
1646907750000|2022-03-10 10:22:30|146.63|144.07|146.44|143.88|146.63|144.07|146.44|143.88|0
1646907760000|2022-03-10 10:22:40|146.5|143.94|146.25|143.69|146.5|143.94|146.25|143.69|0
1646907770000|2022-03-10 10:22:50|146.57|144.01|146.44|143.88|146.57|144.01|146.44|143.88|0
1646907780000|2022-03-10 10:23:00|146.7|144.14|147.08|144.52|147.08|144.52|146.7|144.14|0
1646907790000|2022-03-10 10:23:10|146.89|144.33|146.82|144.26|146.89|144.33|146.76|144.2|0
1646907800000|2022-03-10 10:23:20|147.47|144.91|147.34|144.78|147.47|144.91|147.34|144.78|0
1646907810000|2022-03-10 10:23:30|147.66|145.1|147.53|144.97|147.66|145.1|147.4|144.84|0
1646907820000|2022-03-10 10:23:40|147.85|145.29|147.53|144.97|147.85|145.29|147.53|144.97|0
1646907830000|2022-03-10 10:23:50|147.59|145.03|147.72|145.16|147.78|145.22|147.59|145.03|0
1646907840000|2022-03-10 10:24:00|147.78|145.22|147.98|145.42|148.11|145.55|147.78|145.22|0
1646907850000|2022-03-10 10:24:10|148.04|145.48|148.24|145.68|148.24|145.68|148.04|145.48|0
1646907860000|2022-03-10 10:24:20|148.04|145.48|147.59|145.03|148.11|145.55|147.59|145.03|0
1646907870000|2022-03-10 10:24:30|147.72|145.16|147.33|144.77|147.85|145.29|147.33|144.77|0
1646907880000|2022-03-10 10:24:40|147.27|144.71|147.59|145.03|147.59|145.03|147.27|144.71|0
1646907890000|2022-03-10 10:24:50|147.46|144.9|147.59|145.03|147.59|145.03|147.33|144.77|0
1646907900000|2022-03-10 10:25:00|147.4|144.84|147.72|145.16|147.72|145.16|147.33|144.77|0
1646907910000|2022-03-10 10:25:10|148.24|145.68|148.11|145.55|148.3|145.74|148.11|145.55|0
1646907920000|2022-03-10 10:25:20|148.3|145.74|147.78|145.22|148.3|145.74|147.78|145.22|0
1646907930000|2022-03-10 10:25:30|147.33|144.77|147.65|145.09|147.65|145.09|147.33|144.77|0
1646907940000|2022-03-10 10:25:40|147.52|144.96|147.2|144.64|147.52|144.96|147.14|144.58|0
1646907950000|2022-03-10 10:25:50|147.33|144.77|147.46|144.9|147.46|144.9|147.33|144.77|0
1646907960000|2022-03-10 10:26:00|147.08|144.52|146.75|144.19|147.08|144.52|146.75|144.19|0
1646907970000|2022-03-10 10:26:10|147.08|144.52|147.2|144.64|147.27|144.71|146.95|144.39|0
1646907980000|2022-03-10 10:26:20|146.95|144.39|147.33|144.77|147.46|144.9|146.95|144.39|0
1646907990000|2022-03-10 10:26:30|147.27|144.71|147.65|145.09|147.65|145.09|147.27|144.71|0
1646908000000|2022-03-10 10:26:40|147.59|145.03|147.52|144.96|147.59|145.03|147.33|144.77|0
1646908010000|2022-03-10 10:26:50|147.91|145.35|147.91|145.35|147.91|145.35|147.65|145.09|0
1646908020000|2022-03-10 10:27:00|147.78|145.22|148.36|145.8|148.36|145.8|147.78|145.22|0
1646908030000|2022-03-10 10:27:10|148.23|145.67|148.42|145.86|148.42|145.86|148.23|145.67|0
1646908040000|2022-03-10 10:27:20|148.94|146.38|148.81|146.25|149.07|146.51|148.81|146.25|0
1646908050000|2022-03-10 10:27:30|148.94|146.38|148.62|146.06|148.94|146.38|148.62|146.06|0
1646908060000|2022-03-10 10:27:40|148.81|146.25|149.01|146.45|149.01|146.45|148.62|146.06|0
1646908070000|2022-03-10 10:27:50|148.88|146.32|148.49|145.93|148.88|146.32|148.49|145.93|0
1646908080000|2022-03-10 10:28:00|148.36|145.8|148.36|145.8|148.49|145.93|148.16|145.6|0
1646908090000|2022-03-10 10:28:10|148.16|145.6|148.42|145.86|148.42|145.86|148.16|145.6|0
1646908100000|2022-03-10 10:28:20|148.29|145.73|148.16|145.6|148.36|145.8|148.16|145.6|0
1646908110000|2022-03-10 10:28:30|148.1|145.54|148.42|145.86|148.42|145.86|148.1|145.54|0
1646908120000|2022-03-10 10:28:40|148.49|145.93|148.49|145.93|148.49|145.93|148.42|145.86|0
1646908130000|2022-03-10 10:28:50|148.55|145.99|148.49|145.93|148.55|145.99|148.49|145.93|0
1646908140000|2022-03-10 10:29:00|148.55|145.99|148.62|146.06|148.62|146.06|148.49|145.93|0
1646908150000|2022-03-10 10:29:10|148.75|146.19|148.75|146.19|148.88|146.32|148.75|146.19|0
1646908160000|2022-03-10 10:29:20|148.87|146.31|149|146.44|149|146.44|148.87|146.31|0
1646908170000|2022-03-10 10:29:30|149.07|146.51|149.2|146.64|149.39|146.83|149.07|146.51|0
1646908180000|2022-03-10 10:29:40|148.94|146.38|149.39|146.83|149.39|146.83|148.87|146.31|0
1646908190000|2022-03-10 10:29:50|149|146.44|149|146.44|149.13|146.57|149|146.44|0
1646908200000|2022-03-10 10:30:00|148.94|146.38|148.68|146.12|148.94|146.38|148.62|146.06|0
1646908210000|2022-03-10 10:30:10|148.55|145.99|148.03|145.47|148.55|145.99|148.03|145.47|0
1646908220000|2022-03-10 10:30:20|148.36|145.8|148.16|145.6|148.36|145.8|148.16|145.6|0
1646908230000|2022-03-10 10:30:30|148.36|145.8|148.23|145.67|148.36|145.8|148.16|145.6|0
1646908240000|2022-03-10 10:30:40|148.16|145.6|147.9|145.34|148.16|145.6|147.71|145.15|0
1646908250000|2022-03-10 10:30:50|147.84|145.28|147.97|145.41|147.97|145.41|147.84|145.28|0
1646908260000|2022-03-10 10:31:00|147.45|144.89|147.45|144.89|147.45|144.89|147.33|144.77|0
1646908270000|2022-03-10 10:31:10|147.33|144.77|147.07|144.51|147.33|144.77|146.87|144.31|0
1646908280000|2022-03-10 10:31:20|146.94|144.38|146.49|143.93|146.94|144.38|146.49|143.93|0
1646908290000|2022-03-10 10:31:30|146.43|143.87|146.62|144.06|146.62|144.06|146.43|143.87|0
1646908300000|2022-03-10 10:31:40|146.87|144.31|147.13|144.57|147.13|144.57|146.87|144.31|0
1646908310000|2022-03-10 10:31:50|146.87|144.31|146.87|144.31|147|144.44|146.87|144.31|0
1646908320000|2022-03-10 10:32:00|147|144.44|147|144.44|147|144.44|146.94|144.38|0
1646908330000|2022-03-10 10:32:10|146.68|144.12|146.49|143.93|146.68|144.12|146.49|143.93|0
1646908340000|2022-03-10 10:32:20|146.36|143.8|146.3|143.74|146.36|143.8|146.17|143.61|0
1646908350000|2022-03-10 10:32:30|146.43|143.87|146.68|144.12|146.68|144.12|146.43|143.87|0
1646908360000|2022-03-10 10:32:40|146.43|143.87|146.94|144.38|146.94|144.38|146.36|143.8|0
1646908370000|2022-03-10 10:32:50|147|144.44|147.19|144.63|147.19|144.63|147|144.44|0
1646908380000|2022-03-10 10:33:00|147.26|144.7|147.19|144.63|147.32|144.76|147.19|144.63|0
1646908390000|2022-03-10 10:33:10|147.07|144.51|147.32|144.76|147.32|144.76|147.07|144.51|0
1646908400000|2022-03-10 10:33:20|147.26|144.7|147.58|145.02|147.58|145.02|147.26|144.7|0
1646908410000|2022-03-10 10:33:30|147.45|144.89|147.71|145.15|147.71|145.15|147.45|144.89|0
1646908420000|2022-03-10 10:33:40|147.64|145.08|147.58|145.02|147.64|145.08|147.58|145.02|0
1646908430000|2022-03-10 10:33:50|147.71|145.15|147.77|145.21|147.77|145.21|147.71|145.15|0
1646908440000|2022-03-10 10:34:00|148.28|145.72|148.35|145.79|148.35|145.79|148.28|145.72|0
1646908450000|2022-03-10 10:34:10|148.48|145.92|148.35|145.79|148.48|145.92|148.22|145.66|0
1646908460000|2022-03-10 10:34:20|148.22|145.66|148.35|145.79|148.35|145.79|148.22|145.66|0
1646908470000|2022-03-10 10:34:30|148.48|145.92|149.06|146.5|149.06|146.5|148.48|145.92|0
1646908480000|2022-03-10 10:34:40|149.13|146.57|148.28|145.72|149.13|146.57|148.22|145.66|0
1646908490000|2022-03-10 10:34:50|148.48|145.92|148.03|145.47|148.48|145.92|148.03|145.47|0
1646908500000|2022-03-10 10:35:00|147.64|145.08|147.71|145.15|147.71|145.15|147.64|145.08|0
1646908510000|2022-03-10 10:35:10|147.45|144.89|147.38|144.82|147.51|144.95|147.32|144.76|0
1646908520000|2022-03-10 10:35:20|147.19|144.63|147.64|145.08|148.09|145.53|147.12|144.56|0
1646908530000|2022-03-10 10:35:30|147.77|145.21|147.96|145.4|147.96|145.4|147.7|145.14|0
1646908540000|2022-03-10 10:35:40|148.02|145.46|147.83|145.27|148.02|145.46|147.64|145.08|0
1646908550000|2022-03-10 10:35:50|147.45|144.89|147.58|145.02|147.58|145.02|147.45|144.89|0
1646908560000|2022-03-10 10:36:00|147.51|144.95|147.51|144.95|147.58|145.02|147.38|144.82|0
1646908570000|2022-03-10 10:36:10|147.77|145.21|147.58|145.02|147.77|145.21|147.58|145.02|0
1646908580000|2022-03-10 10:36:20|147.64|145.08|147.89|145.33|148.09|145.53|147.58|145.02|0
1646908590000|2022-03-10 10:36:30|147.96|145.4|148.28|145.72|148.48|145.92|147.96|145.4|0
1646908600000|2022-03-10 10:36:40|148.41|145.85|148.41|145.85|148.41|145.85|148.41|145.85|0
1646908610000|2022-03-10 10:36:50|148.28|145.72|148.22|145.66|148.28|145.72|148.22|145.66|0
1646908620000|2022-03-10 10:37:00|148.09|145.53|147.83|145.27|148.09|145.53|147.83|145.27|0
1646908630000|2022-03-10 10:37:10|147.45|144.89|147.25|144.69|147.45|144.89|147.25|144.69|0
1646908640000|2022-03-10 10:37:20|147.32|144.76|147.19|144.63|147.38|144.82|147.19|144.63|0
1646908650000|2022-03-10 10:37:30|147.06|144.5|147.32|144.76|147.32|144.76|147.06|144.5|0
1646908660000|2022-03-10 10:37:40|147.38|144.82|147.32|144.76|147.7|145.14|147.32|144.76|0
1646908670000|2022-03-10 10:37:50|147.25|144.69|147.63|145.07|147.63|145.07|147.25|144.69|0
1646908680000|2022-03-10 10:38:00|147.76|145.2|147.76|145.2|147.76|145.2|147.7|145.14|0
1646908690000|2022-03-10 10:38:10|148.09|145.53|148.02|145.46|148.09|145.53|148.02|145.46|0
1646908700000|2022-03-10 10:38:20|147.7|145.14|147.76|145.2|147.76|145.2|147.63|145.07|0
1646908710000|2022-03-10 10:38:30|147.83|145.27|147.57|145.01|147.83|145.27|147.57|145.01|0
1646908720000|2022-03-10 10:38:40|147.63|145.07|147.5|144.94|147.63|145.07|147.5|144.94|0
1646908730000|2022-03-10 10:38:50|147.44|144.88|147.63|145.07|147.63|145.07|147.44|144.88|0
1646908740000|2022-03-10 10:39:00|147.57|145.01|147.83|145.27|147.83|145.27|147.57|145.01|0
1646908750000|2022-03-10 10:39:10|147.38|144.82|147.44|144.88|147.44|144.88|147.38|144.82|0
1646908760000|2022-03-10 10:39:20|146.16|143.6|146.03|143.47|146.22|143.66|146.03|143.47|0
1646908770000|2022-03-10 10:39:30|145.52|142.96|145.52|142.96|145.58|143.02|145.52|142.96|0
1646908780000|2022-03-10 10:39:40|145.33|142.77|145.52|142.96|145.52|142.96|145.2|142.64|0
1646908790000|2022-03-10 10:39:50|145.33|142.77|145.45|142.89|145.52|142.96|145.33|142.77|0
1646908800000|2022-03-10 10:40:00|145.58|143.02|145.71|143.15|145.9|143.34|145.58|143.02|0
1646908810000|2022-03-10 10:40:10|145.78|143.22|145.33|142.77|145.78|143.22|145.33|142.77|0
1646908820000|2022-03-10 10:40:20|145.39|142.83|145.33|142.77|145.65|143.09|145.33|142.77|0
1646908830000|2022-03-10 10:40:30|145.14|142.58|145.33|142.77|145.33|142.77|145.14|142.58|0
1646908840000|2022-03-10 10:40:40|145.14|142.58|145.14|142.58|145.14|142.58|144.94|142.38|0
1646908850000|2022-03-10 10:40:50|145.2|142.64|145.2|142.64|145.33|142.77|145.07|142.51|0
1646908860000|2022-03-10 10:41:00|145.39|142.83|145.45|142.89|145.45|142.89|145.26|142.7|0
1646908870000|2022-03-10 10:41:10|145.39|142.83|145.07|142.51|145.65|143.09|145.07|142.51|0
1646908880000|2022-03-10 10:41:20|145.14|142.58|145.9|143.34|145.9|143.34|145.14|142.58|0
1646908890000|2022-03-10 10:41:30|145.77|143.21|146.09|143.53|146.09|143.53|145.77|143.21|0
1646908900000|2022-03-10 10:41:40|146.03|143.47|145.71|143.15|146.09|143.53|145.71|143.15|0
1646908910000|2022-03-10 10:41:50|145.65|143.09|145.77|143.21|145.77|143.21|145.58|143.02|0
1646908920000|2022-03-10 10:42:00|145.83|143.27|145.64|143.08|145.83|143.27|145.64|143.08|0
1646908930000|2022-03-10 10:42:10|145.71|143.15|146.16|143.6|146.16|143.6|145.52|142.96|0
1646908940000|2022-03-10 10:42:20|145.96|143.4|146.03|143.47|146.03|143.47|145.83|143.27|0
1646908950000|2022-03-10 10:42:30|146.09|143.53|146.22|143.66|146.22|143.66|145.9|143.34|0
1646908960000|2022-03-10 10:42:40|146.15|143.59|146.28|143.72|146.28|143.72|146.15|143.59|0
1646908970000|2022-03-10 10:42:50|146.09|143.53|146.28|143.72|146.28|143.72|146.09|143.53|0
1646908980000|2022-03-10 10:43:00|146.73|144.17|146.6|144.04|146.79|144.23|146.6|144.04|0
1646908990000|2022-03-10 10:43:10|146.67|144.11|146.54|143.98|146.79|144.23|146.54|143.98|0
1646909000000|2022-03-10 10:43:20|146.41|143.85|146.28|143.72|146.41|143.85|146.28|143.72|0
1646909010000|2022-03-10 10:43:30|146.15|143.59|146.09|143.53|146.15|143.59|145.96|143.4|0
1646909020000|2022-03-10 10:43:40|145.77|143.21|145.51|142.95|145.83|143.27|145.51|142.95|0
1646909030000|2022-03-10 10:43:50|145.58|143.02|145.7|143.14|145.7|143.14|145.51|142.95|0
1646909040000|2022-03-10 10:44:00|145.9|143.34|146.02|143.46|146.09|143.53|145.9|143.34|0
1646909050000|2022-03-10 10:44:10|146.09|143.53|145.7|143.14|146.09|143.53|145.7|143.14|0
1646909060000|2022-03-10 10:44:20|145.58|143.02|145.77|143.21|145.77|143.21|145.58|143.02|0
1646909070000|2022-03-10 10:44:30|145.9|143.34|145.77|143.21|145.9|143.34|145.77|143.21|0
1646909080000|2022-03-10 10:44:40|145.7|143.14|145.64|143.08|145.9|143.34|145.64|143.08|0
1646909090000|2022-03-10 10:44:50|145.57|143.01|145.7|143.14|145.83|143.27|145.57|143.01|0
1646909100000|2022-03-10 10:45:00|145.77|143.21|145.77|143.21|145.77|143.21|145.7|143.14|0
1646909110000|2022-03-10 10:45:10|146.02|143.46|146.41|143.85|146.41|143.85|146.02|143.46|0
1646909120000|2022-03-10 10:45:20|146.34|143.78|146.41|143.85|146.41|143.85|146.34|143.78|0
1646909130000|2022-03-10 10:45:30|146.47|143.91|145.77|143.21|146.85|144.29|145.77|143.21|0
1646909140000|2022-03-10 10:45:40|145.64|143.08|145.51|142.95|145.64|143.08|145.51|142.95|0
1646909150000|2022-03-10 10:45:50|145.57|143.01|145.57|143.01|145.57|143.01|145.38|142.82|0
1646909160000|2022-03-10 10:46:00|145.83|143.27|145.96|143.4|145.96|143.4|145.83|143.27|0
1646909170000|2022-03-10 10:46:10|146.53|143.97|146.47|143.91|146.53|143.97|146.41|143.85|0
1646909180000|2022-03-10 10:46:20|146.28|143.72|146.34|143.78|146.34|143.78|146.21|143.65|0
1646909190000|2022-03-10 10:46:30|146.59|144.03|146.72|144.16|146.72|144.16|146.59|144.03|0
1646909200000|2022-03-10 10:46:40|146.47|143.91|146.15|143.59|146.47|143.91|146.15|143.59|0
1646909210000|2022-03-10 10:46:50|145.95|143.39|146.08|143.52|146.15|143.59|145.95|143.39|0
1646909220000|2022-03-10 10:47:00|146.4|143.84|146.28|143.72|146.4|143.84|146.28|143.72|0
1646909230000|2022-03-10 10:47:10|145.7|143.14|145.7|143.14|145.7|143.14|145.64|143.08|0
1646909240000|2022-03-10 10:47:20|145.64|143.08|145.76|143.2|145.76|143.2|145.64|143.08|0
1646909250000|2022-03-10 10:47:30|145.89|143.33|145.83|143.27|145.89|143.33|145.83|143.27|0
1646909260000|2022-03-10 10:47:40|145.7|143.14|145.7|143.14|145.83|143.27|145.7|143.14|0
1646909270000|2022-03-10 10:47:50|145.44|142.88|145.44|142.88|145.51|142.95|145.44|142.88|0
1646909280000|2022-03-10 10:48:00|145.38|142.82|145.44|142.88|145.44|142.88|145.38|142.82|0
1646909290000|2022-03-10 10:48:10|145.51|142.95|145.51|142.95|145.51|142.95|145.44|142.88|0
1646909300000|2022-03-10 10:48:20|145.44|142.88|145.51|142.95|145.51|142.95|145.44|142.88|0
1646909310000|2022-03-10 10:48:30|145.38|142.82|145.51|142.95|145.51|142.95|145.38|142.82|0
1646909320000|2022-03-10 10:48:40|145.76|143.2|145.76|143.2|145.82|143.26|145.76|143.2|0
1646909330000|2022-03-10 10:48:50|146.08|143.52|146.21|143.65|146.4|143.84|146.08|143.52|0
1646909340000|2022-03-10 10:49:00|146.27|143.71|146.46|143.9|146.46|143.9|146.21|143.65|0
1646909350000|2022-03-10 10:49:10|146.59|144.03|147.43|144.87|147.43|144.87|146.53|143.97|0
1646909360000|2022-03-10 10:49:20|147.23|144.67|147.23|144.67|147.3|144.74|147.17|144.61|0
1646909370000|2022-03-10 10:49:30|147.3|144.74|147.43|144.87|147.56|145|147.3|144.74|0
1646909380000|2022-03-10 10:49:40|147.36|144.8|147.36|144.8|147.56|145|147.36|144.8|0
1646909390000|2022-03-10 10:49:50|147.43|144.87|147.94|145.38|147.94|145.38|147.43|144.87|0
1646909400000|2022-03-10 10:50:00|147.87|145.31|147.62|145.06|147.87|145.31|147.56|145|0
1646909410000|2022-03-10 10:50:10|147.49|144.93|147.36|144.8|147.68|145.12|147.36|144.8|0
1646909420000|2022-03-10 10:50:20|147.43|144.87|147.36|144.8|147.43|144.87|147.3|144.74|0
1646909430000|2022-03-10 10:50:30|147.3|144.74|147.23|144.67|147.3|144.74|147.17|144.61|0
1646909440000|2022-03-10 10:50:40|147.17|144.61|147.3|144.74|147.3|144.74|147.1|144.54|0
1646909450000|2022-03-10 10:50:50|147.23|144.67|147.43|144.87|147.43|144.87|147.23|144.67|0
1646909460000|2022-03-10 10:51:00|147.3|144.74|147.42|144.86|147.42|144.86|147.3|144.74|0
1646909470000|2022-03-10 10:51:10|147.23|144.67|147.1|144.54|147.23|144.67|147.1|144.54|0
1646909480000|2022-03-10 10:51:20|147.04|144.48|147.17|144.61|147.17|144.61|147.04|144.48|0
1646909490000|2022-03-10 10:51:30|147.42|144.86|147.23|144.67|147.42|144.86|147.23|144.67|0
1646909500000|2022-03-10 10:51:40|147.3|144.74|147.04|144.48|147.3|144.74|147.04|144.48|0
1646909510000|2022-03-10 10:51:50|146.91|144.35|146.91|144.35|146.91|144.35|146.91|144.35|0
1646909520000|2022-03-10 10:52:00|146.84|144.28|146.91|144.35|146.91|144.35|146.78|144.22|0
1646909530000|2022-03-10 10:52:10|146.78|144.22|146.71|144.15|146.78|144.22|146.65|144.09|0
1646909540000|2022-03-10 10:52:20|146.78|144.22|146.78|144.22|146.78|144.22|146.78|144.22|0
1646909550000|2022-03-10 10:52:30|146.71|144.15|146.78|144.22|146.78|144.22|146.71|144.15|0
1646909560000|2022-03-10 10:52:40|146.91|144.35|147.17|144.61|147.17|144.61|146.91|144.35|0
1646909570000|2022-03-10 10:52:50|147.1|144.54|147.1|144.54|147.1|144.54|147.04|144.48|0
1646909580000|2022-03-10 10:53:00|147.23|144.67|147.1|144.54|147.23|144.67|147.1|144.54|0
1646909590000|2022-03-10 10:53:10|147.48|144.92|147.61|145.05|147.61|145.05|147.48|144.92|0
1646909600000|2022-03-10 10:53:20|147.87|145.31|148|145.44|148|145.44|147.87|145.31|0
1646909610000|2022-03-10 10:53:30|147.74|145.18|147.81|145.25|147.81|145.25|147.68|145.12|0
1646909620000|2022-03-10 10:53:40|147.68|145.12|148.06|145.5|148.06|145.5|147.68|145.12|0
1646909630000|2022-03-10 10:53:50|148.13|145.57|148.06|145.5|148.19|145.63|148|145.44|0
1646909640000|2022-03-10 10:54:00|148.19|145.63|148.26|145.7|148.26|145.7|148.06|145.5|0
1646909650000|2022-03-10 10:54:10|148.19|145.63|148.06|145.5|148.19|145.63|148.06|145.5|0
1646909660000|2022-03-10 10:54:20|148|145.44|147.93|145.37|148|145.44|147.93|145.37|0
1646909670000|2022-03-10 10:54:30|147.81|145.25|147.68|145.12|147.87|145.31|147.68|145.12|0
1646909680000|2022-03-10 10:54:40|147.81|145.25|147.68|145.12|147.81|145.25|147.68|145.12|0
1646909690000|2022-03-10 10:54:50|147.81|145.25|147.61|145.05|147.81|145.25|147.61|145.05|0
1646909700000|2022-03-10 10:55:00|147.55|144.99|147.68|145.12|147.68|145.12|147.55|144.99|0
1646909710000|2022-03-10 10:55:10|147.74|145.18|147.74|145.18|147.8|145.24|147.68|145.12|0
1646909720000|2022-03-10 10:55:20|147.55|144.99|147.55|144.99|147.68|145.12|147.55|144.99|0
1646909730000|2022-03-10 10:55:30|147.68|145.12|147.87|145.31|147.93|145.37|147.68|145.12|0
1646909740000|2022-03-10 10:55:40|148.19|145.63|147.68|145.12|148.19|145.63|147.68|145.12|0
1646909750000|2022-03-10 10:55:50|147.61|145.05|146.39|143.83|147.61|145.05|146.39|143.83|0
1646909760000|2022-03-10 10:56:00|146.52|143.96|145.24|142.68|146.52|143.96|145.24|142.68|0
1646909770000|2022-03-10 10:56:10|145.18|142.62|144.73|142.17|145.18|142.62|144.61|142.05|0
1646909780000|2022-03-10 10:56:20|144.48|141.92|144.79|142.23|144.79|142.23|144.48|141.92|0
1646909790000|2022-03-10 10:56:30|144.73|142.17|145.24|142.68|145.24|142.68|144.54|141.98|0
1646909800000|2022-03-10 10:56:40|145.11|142.55|144.67|142.11|145.11|142.55|144.6|142.04|0
1646909810000|2022-03-10 10:56:50|144.73|142.17|144.41|141.85|144.73|142.17|144.22|141.66|0
1646909820000|2022-03-10 10:57:00|144.6|142.04|144.41|141.85|144.6|142.04|144.41|141.85|0
1646909830000|2022-03-10 10:57:10|144.35|141.79|143.59|141.03|144.35|141.79|143.59|141.03|0
1646909840000|2022-03-10 10:57:20|143.72|141.16|143.72|141.16|143.72|141.16|143.21|140.65|0
1646909850000|2022-03-10 10:57:30|143.4|140.84|143.4|140.84|143.4|140.84|143.4|140.84|0
1646909860000|2022-03-10 10:57:40|143.72|141.16|144.1|141.54|144.1|141.54|143.72|141.16|0
1646909870000|2022-03-10 10:57:50|144.03|141.47|144.03|141.47|144.1|141.54|144.03|141.47|0
1646909880000|2022-03-10 10:58:00|143.9|141.34|144.22|141.66|144.22|141.66|143.9|141.34|0
1646909890000|2022-03-10 10:58:10|144.48|141.92|144.48|141.92|144.48|141.92|144.28|141.72|0
1646909900000|2022-03-10 10:58:20|144.22|141.66|144.35|141.79|144.35|141.79|144.22|141.66|0
1646909910000|2022-03-10 10:58:30|144.41|141.85|144.09|141.53|144.41|141.85|144.09|141.53|0
1646909920000|2022-03-10 10:58:40|144.22|141.66|144.28|141.72|144.28|141.72|144.22|141.66|0
1646909930000|2022-03-10 10:58:50|144.35|141.79|144.35|141.79|144.35|141.79|144.09|141.53|0
1646909940000|2022-03-10 10:59:00|144.28|141.72|144.15|141.59|144.35|141.79|144.15|141.59|0
1646909950000|2022-03-10 10:59:10|144.09|141.53|144.22|141.66|144.22|141.66|143.97|141.41|0
1646909960000|2022-03-10 10:59:20|144.03|141.47|143.9|141.34|144.03|141.47|143.84|141.28|0
1646909970000|2022-03-10 10:59:30|144.09|141.53|143.97|141.41|144.09|141.53|143.97|141.41|0
1646909980000|2022-03-10 10:59:40|143.9|141.34|143.84|141.28|143.9|141.34|143.84|141.28|0
1646909990000|2022-03-10 10:59:50|143.59|141.03|143.33|140.77|143.65|141.09|143.33|140.77|0
1646910010000|2022-03-10 11:00:10|143.21|140.65|143.08|140.52|143.21|140.65|143.08|140.52|0
1646910020000|2022-03-10 11:00:20|143.14|140.58|143.33|140.77|143.33|140.77|143.14|140.58|0
1646910030000|2022-03-10 11:00:30|143.58|141.02|143.96|141.4|143.96|141.4|143.52|140.96|0
1646910040000|2022-03-10 11:00:40|144.03|141.47|144.15|141.59|144.34|141.78|144.03|141.47|0
1646910050000|2022-03-10 11:00:50|144.09|141.53|144.28|141.72|144.28|141.72|144.09|141.53|0
1646910060000|2022-03-10 11:01:00|144.22|141.66|143.84|141.28|144.22|141.66|143.84|141.28|0
1646910070000|2022-03-10 11:01:10|143.96|141.4|143.84|141.28|143.96|141.4|143.77|141.21|0
1646910080000|2022-03-10 11:01:20|144.28|141.72|144.02|141.46|144.28|141.72|144.02|141.46|0
1646910090000|2022-03-10 11:01:30|143.96|141.4|143.84|141.28|144.02|141.46|143.84|141.28|0
1646910100000|2022-03-10 11:01:40|143.9|141.34|143.64|141.08|143.9|141.34|143.64|141.08|0
1646910110000|2022-03-10 11:01:50|143.77|141.21|143.84|141.28|143.84|141.28|143.77|141.21|0
1646910120000|2022-03-10 11:02:00|144.15|141.59|144.22|141.66|144.22|141.66|144.09|141.53|0
1646910130000|2022-03-10 11:02:10|144.47|141.91|143.71|141.15|144.47|141.91|143.71|141.15|0
1646910140000|2022-03-10 11:02:20|143.77|141.21|143.83|141.27|143.9|141.34|143.77|141.21|0
1646910150000|2022-03-10 11:02:30|143.77|141.21|143.83|141.27|143.83|141.27|143.77|141.21|0
1646910160000|2022-03-10 11:02:40|143.9|141.34|143.71|141.15|143.9|141.34|143.71|141.15|0
1646910170000|2022-03-10 11:02:50|144.09|141.53|144.02|141.46|144.09|141.53|143.96|141.4|0
1646910180000|2022-03-10 11:03:00|143.83|141.27|143.77|141.21|143.83|141.27|143.77|141.21|0
1646910190000|2022-03-10 11:03:10|143.83|141.27|143.89|141.33|143.96|141.4|143.77|141.21|0
1646910200000|2022-03-10 11:03:20|143.83|141.27|143.64|141.08|143.83|141.27|143.64|141.08|0
1646910210000|2022-03-10 11:03:30|143.71|141.15|144.09|141.53|144.21|141.65|143.71|141.15|0
1646910220000|2022-03-10 11:03:40|144.21|141.65|144.21|141.65|144.21|141.65|144.21|141.65|0
1646910230000|2022-03-10 11:03:50|144.4|141.84|144.53|141.97|144.53|141.97|144.4|141.84|0
1646910240000|2022-03-10 11:04:00|144.59|142.03|144.53|141.97|144.72|142.16|144.47|141.91|0
1646910250000|2022-03-10 11:04:10|144.47|141.91|144.59|142.03|144.59|142.03|144.4|141.84|0
1646910260000|2022-03-10 11:04:20|144.65|142.09|144.53|141.97|144.65|142.09|144.47|141.91|0
1646910270000|2022-03-10 11:04:30|144.4|141.84|144.72|142.16|144.72|142.16|144.4|141.84|0
1646910280000|2022-03-10 11:04:40|144.65|142.09|144.59|142.03|144.65|142.09|144.59|142.03|0
1646910290000|2022-03-10 11:04:50|144.4|141.84|144.27|141.71|144.4|141.84|144.21|141.65|0
1646910300000|2022-03-10 11:05:00|144.21|141.65|144.08|141.52|144.34|141.78|144.08|141.52|0
1646910310000|2022-03-10 11:05:10|143.96|141.4|143.7|141.14|143.96|141.4|143.7|141.14|0
1646910320000|2022-03-10 11:05:20|143.83|141.27|143.76|141.2|143.83|141.27|143.76|141.2|0
1646910330000|2022-03-10 11:05:30|143.26|140.7|143.45|140.89|143.45|140.89|143.26|140.7|0
1646910340000|2022-03-10 11:05:40|143.2|140.64|143.2|140.64|143.26|140.7|143.2|140.64|0
1646910350000|2022-03-10 11:05:50|143.07|140.51|141.31|138.75|143.07|140.51|141.24|138.68|0
1646910360000|2022-03-10 11:06:00|141.81|139.25|141.31|138.75|141.81|139.25|141.31|138.75|0
1646910370000|2022-03-10 11:06:10|141.43|138.87|141.81|139.25|141.81|139.25|141.43|138.87|0
1646910380000|2022-03-10 11:06:20|141.75|139.19|141.94|139.38|141.94|139.38|141.75|139.19|0
1646910390000|2022-03-10 11:06:30|141.56|139|141.81|139.25|141.81|139.25|141.43|138.87|0
1646910400000|2022-03-10 11:06:40|141.87|139.31|141.18|138.62|141.87|139.31|141.18|138.62|0
1646910410000|2022-03-10 11:06:50|141.24|138.68|140.99|138.43|141.24|138.68|140.99|138.43|0
1646910420000|2022-03-10 11:07:00|141.31|138.75|141.56|139|141.56|139|141.18|138.62|0
1646910430000|2022-03-10 11:07:10|141.43|138.87|141.74|139.18|141.81|139.25|141.43|138.87|0
1646910440000|2022-03-10 11:07:20|141.81|139.25|141.68|139.12|141.81|139.25|141.49|138.93|0
1646910450000|2022-03-10 11:07:30|141.93|139.37|141.87|139.31|142|139.44|141.87|139.31|0
1646910460000|2022-03-10 11:07:40|141.81|139.25|142.06|139.5|142.06|139.5|141.81|139.25|0
1646910470000|2022-03-10 11:07:50|142.19|139.63|142.25|139.69|142.25|139.69|142.19|139.63|0
1646910480000|2022-03-10 11:08:00|142.12|139.56|141.49|138.93|142.12|139.56|141.43|138.87|0
1646910490000|2022-03-10 11:08:10|141.56|139|141.68|139.12|141.68|139.12|141.56|139|0
1646910500000|2022-03-10 11:08:20|141.56|139|141.68|139.12|141.68|139.12|141.49|138.93|0
1646910510000|2022-03-10 11:08:30|141.56|139|141.24|138.68|141.56|139|141.24|138.68|0
1646910520000|2022-03-10 11:08:40|141.43|138.87|141.24|138.68|141.43|138.87|141.18|138.62|0
1646910530000|2022-03-10 11:08:50|141.05|138.49|141.05|138.49|141.05|138.49|140.99|138.43|0
1646910540000|2022-03-10 11:09:00|141.18|138.62|141.18|138.62|141.24|138.68|141.18|138.62|0
1646910550000|2022-03-10 11:09:10|141.3|138.74|141.3|138.74|141.3|138.74|141.3|138.74|0
1646910560000|2022-03-10 11:09:20|141.18|138.62|141.3|138.74|141.3|138.74|141.18|138.62|0
1646910570000|2022-03-10 11:09:30|141.43|138.87|141.43|138.87|141.43|138.87|141.24|138.68|0
1646910580000|2022-03-10 11:09:40|141.36|138.8|141.3|138.74|141.36|138.8|141.24|138.68|0
1646910590000|2022-03-10 11:09:50|141.24|138.68|141.05|138.49|141.3|138.74|141.05|138.49|0
1646910600000|2022-03-10 11:10:00|141.11|138.55|141.11|138.55|141.3|138.74|141.11|138.55|0
1646910610000|2022-03-10 11:10:10|140.99|138.43|140.8|138.24|140.99|138.43|140.8|138.24|0
1646910620000|2022-03-10 11:10:20|140.68|138.12|140.99|138.43|141.05|138.49|140.68|138.12|0
1646910630000|2022-03-10 11:10:30|140.86|138.3|140.86|138.3|141.11|138.55|140.86|138.3|0
1646910640000|2022-03-10 11:10:40|140.8|138.24|140.93|138.37|140.93|138.37|140.8|138.24|0
1646910650000|2022-03-10 11:10:50|140.99|138.43|140.68|138.12|140.99|138.43|140.68|138.12|0
1646910660000|2022-03-10 11:11:00|140.18|137.62|140.18|137.62|140.18|137.62|139.99|137.43|0
1646910670000|2022-03-10 11:11:10|140.24|137.68|140.18|137.62|140.24|137.68|139.93|137.37|0
1646910680000|2022-03-10 11:11:20|140.43|137.87|139.93|137.37|140.43|137.87|139.93|137.37|0
1646910690000|2022-03-10 11:11:30|139.68|137.12|139.93|137.37|140.05|137.49|139.68|137.12|0
1646910700000|2022-03-10 11:11:40|139.86|137.3|139.93|137.37|139.93|137.37|139.86|137.3|0
1646910710000|2022-03-10 11:11:50|139.86|137.3|139.8|137.24|139.86|137.3|139.8|137.24|0
1646910720000|2022-03-10 11:12:00|139.93|137.37|140.18|137.62|140.18|137.62|139.93|137.37|0
1646910730000|2022-03-10 11:12:10|140.24|137.68|140.73|138.17|140.73|138.17|140.24|137.68|0
1646910740000|2022-03-10 11:12:20|140.8|138.24|141.3|138.74|141.3|138.74|140.8|138.24|0
1646910750000|2022-03-10 11:12:30|141.17|138.61|141.05|138.49|141.17|138.61|141.05|138.49|0
1646910760000|2022-03-10 11:12:40|141.43|138.87|141.8|139.24|141.8|139.24|141.23|138.67|0
1646910770000|2022-03-10 11:12:50|141.68|139.12|143.06|140.5|143.06|140.5|141.68|139.12|0
1646910780000|2022-03-10 11:13:00|143.5|140.94|143.37|140.81|143.82|141.26|143.37|140.81|0
1646910790000|2022-03-10 11:13:10|143.06|140.5|143.57|141.01|143.57|141.01|142.93|140.37|0
1646910800000|2022-03-10 11:13:20|143.06|140.5|143.44|140.88|143.44|140.88|143.06|140.5|0
1646910810000|2022-03-10 11:13:30|143.37|140.81|143.19|140.63|143.37|140.81|143.19|140.63|0
1646910820000|2022-03-10 11:13:40|143.12|140.56|143.12|140.56|143.12|140.56|143.12|140.56|0
1646910830000|2022-03-10 11:13:50|143.19|140.63|143.19|140.63|143.19|140.63|142.93|140.37|0
1646910840000|2022-03-10 11:14:00|142.93|140.37|143.19|140.63|143.19|140.63|142.93|140.37|0
1646910850000|2022-03-10 11:14:10|143.06|140.5|142.99|140.43|143.31|140.75|142.99|140.43|0
1646910860000|2022-03-10 11:14:20|142.93|140.37|142.87|140.31|142.93|140.37|142.87|140.31|0
1646910870000|2022-03-10 11:14:30|142.93|140.37|142.61|140.05|142.93|140.37|142.61|140.05|0
1646910880000|2022-03-10 11:14:40|142.68|140.12|142.74|140.18|142.74|140.18|142.55|139.99|0
1646910890000|2022-03-10 11:14:50|142.93|140.37|143.06|140.5|143.06|140.5|142.93|140.37|0
1646910900000|2022-03-10 11:15:00|143.18|140.62|143.12|140.56|143.18|140.62|142.99|140.43|0
1646910910000|2022-03-10 11:15:10|142.99|140.43|143.12|140.56|143.12|140.56|142.99|140.43|0
1646910920000|2022-03-10 11:15:20|143.56|141|143.12|140.56|143.56|141|143.12|140.56|0
1646910930000|2022-03-10 11:15:30|143.18|140.62|143.18|140.62|143.31|140.75|143.18|140.62|0
1646910940000|2022-03-10 11:15:40|143.24|140.68|143.44|140.88|143.44|140.88|143.24|140.68|0
1646910950000|2022-03-10 11:15:50|143.37|140.81|143.37|140.81|143.69|141.13|143.37|140.81|0
1646910960000|2022-03-10 11:16:00|143.44|140.88|143.24|140.68|143.44|140.88|143.24|140.68|0
1646910970000|2022-03-10 11:16:10|143.31|140.75|143.56|141|143.56|141|143.24|140.68|0
1646910980000|2022-03-10 11:16:20|143.43|140.87|143.31|140.75|143.5|140.94|143.31|140.75|0
1646910990000|2022-03-10 11:16:30|143.24|140.68|143.12|140.56|143.24|140.68|142.8|140.24|0
1646911000000|2022-03-10 11:16:40|142.8|140.24|142.74|140.18|142.93|140.37|142.74|140.18|0
1646911010000|2022-03-10 11:16:50|142.68|140.12|142.8|140.24|142.8|140.24|142.68|140.12|0
1646911020000|2022-03-10 11:17:00|142.74|140.18|142.8|140.24|142.8|140.24|142.68|140.12|0
1646911030000|2022-03-10 11:17:10|142.68|140.12|142.86|140.3|142.86|140.3|142.68|140.12|0
1646911040000|2022-03-10 11:17:20|142.8|140.24|142.8|140.24|142.8|140.24|142.74|140.18|0
1646911050000|2022-03-10 11:17:30|142.74|140.18|142.55|139.99|142.74|140.18|142.55|139.99|0
1646911060000|2022-03-10 11:17:40|142.8|140.24|142.74|140.18|142.8|140.24|142.74|140.18|0
1646911070000|2022-03-10 11:17:50|142.99|140.43|142.55|139.99|142.99|140.43|142.55|139.99|0
1646911080000|2022-03-10 11:18:00|142.42|139.86|142.42|139.86|142.48|139.92|142.42|139.86|0
1646911090000|2022-03-10 11:18:10|142.55|139.99|142.55|139.99|142.55|139.99|142.55|139.99|0
1646911100000|2022-03-10 11:18:20|142.61|140.05|142.8|140.24|142.8|140.24|142.61|140.05|0
1646911110000|2022-03-10 11:18:30|142.86|140.3|142.67|140.11|142.86|140.3|142.61|140.05|0
1646911120000|2022-03-10 11:18:40|142.42|139.86|142.8|140.24|142.8|140.24|142.42|139.86|0
1646911130000|2022-03-10 11:18:50|142.86|140.3|142.8|140.24|142.86|140.3|142.73|140.17|0
1646911140000|2022-03-10 11:19:00|142.86|140.3|142.67|140.11|142.93|140.37|142.67|140.11|0
1646911150000|2022-03-10 11:19:10|142.8|140.24|142.55|139.99|142.86|140.3|142.55|139.99|0
1646911160000|2022-03-10 11:19:20|142.67|140.11|142.67|140.11|142.73|140.17|142.67|140.11|0
1646911170000|2022-03-10 11:19:30|142.8|140.24|142.67|140.11|142.86|140.3|142.67|140.11|0
1646911180000|2022-03-10 11:19:40|142.8|140.24|142.92|140.36|142.92|140.36|142.8|140.24|0
1646911190000|2022-03-10 11:19:50|142.67|140.11|142.73|140.17|142.8|140.24|142.67|140.11|0
1646911200000|2022-03-10 11:20:00|142.67|140.11|142.8|140.24|142.86|140.3|142.61|140.05|0
1646911210000|2022-03-10 11:20:10|143.05|140.49|143.18|140.62|143.18|140.62|142.98|140.42|0
1646911220000|2022-03-10 11:20:20|142.98|140.42|142.86|140.3|143.05|140.49|142.8|140.24|0
1646911230000|2022-03-10 11:20:30|142.92|140.36|143.36|140.8|143.36|140.8|142.92|140.36|0
1646911240000|2022-03-10 11:20:40|143.18|140.62|143.05|140.49|143.18|140.62|143.05|140.49|0
1646911250000|2022-03-10 11:20:50|142.98|140.42|143.18|140.62|143.24|140.68|142.98|140.42|0
1646911260000|2022-03-10 11:21:00|143.24|140.68|143.55|140.99|143.55|140.99|143.24|140.68|0
1646911270000|2022-03-10 11:21:10|143.43|140.87|143.55|140.99|143.62|141.06|143.43|140.87|0
1646911280000|2022-03-10 11:21:20|143.68|141.12|143.81|141.25|143.81|141.25|143.68|141.12|0
1646911290000|2022-03-10 11:21:30|143.93|141.37|144.19|141.63|144.19|141.63|143.93|141.37|0
1646911300000|2022-03-10 11:21:40|144.38|141.82|144.7|142.14|144.7|142.14|144.19|141.63|0
1646911310000|2022-03-10 11:21:50|144.63|142.07|144.44|141.88|144.63|142.07|144.44|141.88|0
1646911320000|2022-03-10 11:22:00|144.25|141.69|144.19|141.63|144.31|141.75|144.06|141.5|0
1646911330000|2022-03-10 11:22:10|144.12|141.56|144.06|141.5|144.12|141.56|144.06|141.5|0
1646911340000|2022-03-10 11:22:20|144.19|141.63|144.19|141.63|144.31|141.75|144.19|141.63|0
1646911350000|2022-03-10 11:22:30|144.44|141.88|144.69|142.13|144.69|142.13|144.44|141.88|0
1646911360000|2022-03-10 11:22:40|144.82|142.26|144.69|142.13|144.88|142.32|144.69|142.13|0
1646911370000|2022-03-10 11:22:50|144.75|142.19|144.37|141.81|144.75|142.19|144.37|141.81|0
1646911380000|2022-03-10 11:23:00|144.44|141.88|144.37|141.81|144.44|141.88|144.37|141.81|0
1646911390000|2022-03-10 11:23:10|144.12|141.56|144.44|141.88|144.44|141.88|144.06|141.5|0
1646911400000|2022-03-10 11:23:20|144.69|142.13|144.5|141.94|144.69|142.13|144.5|141.94|0
1646911410000|2022-03-10 11:23:30|144.57|142.01|144.44|141.88|144.57|142.01|144.44|141.88|0
1646911420000|2022-03-10 11:23:40|144.31|141.75|144.57|142.01|144.57|142.01|144.31|141.75|0
1646911430000|2022-03-10 11:23:50|144.56|142|144.5|141.94|144.56|142|144.44|141.88|0
1646911440000|2022-03-10 11:24:00|144.56|142|144.56|142|144.56|142|144.56|142|0
1646911450000|2022-03-10 11:24:10|144.88|142.32|144.69|142.13|144.88|142.32|144.69|142.13|0
1646911460000|2022-03-10 11:24:20|144.56|142|144.82|142.26|144.82|142.26|144.5|141.94|0
1646911470000|2022-03-10 11:24:30|144.75|142.19|144.69|142.13|145.33|142.77|144.69|142.13|0
1646911480000|2022-03-10 11:24:40|144.75|142.19|144.44|141.88|144.75|142.19|144.24|141.68|0
1646911490000|2022-03-10 11:24:50|144.37|141.81|144.44|141.88|144.5|141.94|144.37|141.81|0
1646911500000|2022-03-10 11:25:00|144.62|142.06|144.31|141.75|144.62|142.06|144.31|141.75|0
1646911510000|2022-03-10 11:25:10|144.56|142|144.94|142.38|144.94|142.38|144.56|142|0
1646911520000|2022-03-10 11:25:20|145.01|142.45|144.56|142|145.01|142.45|144.56|142|0
1646911530000|2022-03-10 11:25:30|144.69|142.13|144.56|142|144.69|142.13|144.56|142|0
1646911540000|2022-03-10 11:25:40|144.37|141.81|144.69|142.13|144.69|142.13|144.37|141.81|0
1646911550000|2022-03-10 11:25:50|144.82|142.26|144.88|142.32|144.88|142.32|144.75|142.19|0
1646911560000|2022-03-10 11:26:00|144.94|142.38|145|142.44|145|142.44|144.94|142.38|0
1646911570000|2022-03-10 11:26:10|144.94|142.38|145.58|143.02|145.58|143.02|144.94|142.38|0
1646911580000|2022-03-10 11:26:20|145.45|142.89|145.45|142.89|145.45|142.89|145.45|142.89|0
1646911590000|2022-03-10 11:26:30|145.32|142.76|145.45|142.89|145.45|142.89|145.32|142.76|0
1646911600000|2022-03-10 11:26:40|145.2|142.64|145.07|142.51|145.2|142.64|145.07|142.51|0
1646911610000|2022-03-10 11:26:50|145|142.44|144.88|142.32|145|142.44|144.81|142.25|0
1646911620000|2022-03-10 11:27:00|145.13|142.57|145.2|142.64|145.2|142.64|145.07|142.51|0
1646911630000|2022-03-10 11:27:10|145.07|142.51|145.07|142.51|145.07|142.51|145.07|142.51|0
1646911640000|2022-03-10 11:27:20|145.2|142.64|145.2|142.64|145.2|142.64|145.2|142.64|0
1646911650000|2022-03-10 11:27:30|145.58|143.02|145.38|142.82|145.58|143.02|145.38|142.82|0
1646911660000|2022-03-10 11:27:40|145.2|142.64|145|142.44|145.26|142.7|145|142.44|0
1646911670000|2022-03-10 11:27:50|144.81|142.25|145.13|142.57|145.13|142.57|144.81|142.25|0
1646911680000|2022-03-10 11:28:00|145.58|143.02|145.58|143.02|145.58|143.02|145.58|143.02|0
1646911690000|2022-03-10 11:28:10|145.64|143.08|145.77|143.21|145.96|143.4|145.64|143.08|0
1646911700000|2022-03-10 11:28:20|145.7|143.14|145.89|143.33|145.89|143.33|145.7|143.14|0
1646911710000|2022-03-10 11:28:30|145.7|143.14|145.58|143.02|145.7|143.14|145.58|143.02|0
1646911720000|2022-03-10 11:28:40|145.38|142.82|145.32|142.76|145.38|142.82|144.81|142.25|0
1646911730000|2022-03-10 11:28:50|145.38|142.82|145.32|142.76|145.38|142.82|145.26|142.7|0
1646911740000|2022-03-10 11:29:00|145.45|142.89|145.38|142.82|145.45|142.89|145.38|142.82|0
1646911750000|2022-03-10 11:29:10|145.32|142.76|144.94|142.38|145.32|142.76|144.94|142.38|0
1646911760000|2022-03-10 11:29:20|145.07|142.51|144.81|142.25|145.07|142.51|144.81|142.25|0
1646911770000|2022-03-10 11:29:30|144.43|141.87|144.81|142.25|144.81|142.25|144.43|141.87|0
1646911780000|2022-03-10 11:29:40|144.74|142.18|145.07|142.51|145.07|142.51|144.74|142.18|0
1646911790000|2022-03-10 11:29:50|145|142.44|145.06|142.5|145.07|142.51|145|142.44|0
1646911800000|2022-03-10 11:30:00|145.19|142.63|144.56|142|145.19|142.63|144.56|142|0
1646911810000|2022-03-10 11:30:10|144.49|141.93|143.67|141.11|144.49|141.93|143.67|141.11|0
1646911820000|2022-03-10 11:30:20|143.86|141.3|143.73|141.17|143.92|141.36|143.73|141.17|0
1646911830000|2022-03-10 11:30:30|143.67|141.11|143.6|141.04|143.67|141.11|143.54|140.98|0
1646911840000|2022-03-10 11:30:40|143.67|141.11|143.41|140.85|143.79|141.23|143.41|140.85|0
1646911850000|2022-03-10 11:30:50|143.54|140.98|143.35|140.79|143.54|140.98|143.35|140.79|0
1646911860000|2022-03-10 11:31:00|143.6|141.04|143.54|140.98|143.6|141.04|143.41|140.85|0
1646911870000|2022-03-10 11:31:10|143.41|140.85|143.03|140.47|143.41|140.85|142.97|140.41|0
1646911880000|2022-03-10 11:31:20|143.29|140.73|143.09|140.53|143.35|140.79|142.97|140.41|0
1646911890000|2022-03-10 11:31:30|143.22|140.66|142.91|140.35|143.22|140.66|142.91|140.35|0
1646911900000|2022-03-10 11:31:40|143.09|140.53|142.84|140.28|143.09|140.53|142.84|140.28|0
1646911910000|2022-03-10 11:31:50|142.91|140.35|143.29|140.73|143.29|140.73|142.91|140.35|0
1646911920000|2022-03-10 11:32:00|143.09|140.53|142.78|140.22|143.09|140.53|142.78|140.22|0
1646911930000|2022-03-10 11:32:10|142.97|140.41|143.29|140.73|143.35|140.79|142.97|140.41|0
1646911940000|2022-03-10 11:32:20|143.22|140.66|143.03|140.47|143.22|140.66|143.03|140.47|0
1646911950000|2022-03-10 11:32:30|143.16|140.6|143.73|141.17|143.73|141.17|143.16|140.6|0
1646911960000|2022-03-10 11:32:40|143.47|140.91|143.54|140.98|143.54|140.98|143.47|140.91|0
1646911970000|2022-03-10 11:32:50|143.47|140.91|143.6|141.04|143.6|141.04|143.47|140.91|0
1646911980000|2022-03-10 11:33:00|143.47|140.91|143.54|140.98|143.54|140.98|143.41|140.85|0
1646911990000|2022-03-10 11:33:10|143.41|140.85|143.85|141.29|143.85|141.29|143.41|140.85|0
1646912000000|2022-03-10 11:33:20|143.79|141.23|144.17|141.61|144.3|141.74|143.79|141.23|0
1646912010000|2022-03-10 11:33:30|144.1|141.54|143.85|141.29|144.1|141.54|143.85|141.29|0
1646912020000|2022-03-10 11:33:40|144.1|141.54|143.92|141.36|144.1|141.54|143.85|141.29|0
1646912030000|2022-03-10 11:33:50|143.98|141.42|143.92|141.36|144.04|141.48|143.72|141.16|0
1646912040000|2022-03-10 11:34:00|143.98|141.42|144.23|141.67|144.23|141.67|143.98|141.42|0
1646912050000|2022-03-10 11:34:10|144.3|141.74|144.36|141.8|144.36|141.8|144.23|141.67|0
1646912060000|2022-03-10 11:34:20|144.17|141.61|144.04|141.48|144.17|141.61|144.04|141.48|0
1646912070000|2022-03-10 11:34:30|143.98|141.42|143.98|141.42|143.98|141.42|143.98|141.42|0
1646912080000|2022-03-10 11:34:40|143.91|141.35|143.6|141.04|143.91|141.35|143.6|141.04|0
1646912090000|2022-03-10 11:34:50|143.66|141.1|143.85|141.29|143.85|141.29|143.66|141.1|0
1646912100000|2022-03-10 11:35:00|143.91|141.35|143.41|140.85|143.91|141.35|143.41|140.85|0
1646912110000|2022-03-10 11:35:10|143.28|140.72|143.03|140.47|143.28|140.72|143.03|140.47|0
1646912120000|2022-03-10 11:35:20|143.09|140.53|142.9|140.34|143.09|140.53|142.9|140.34|0
1646912130000|2022-03-10 11:35:30|143.09|140.53|142.84|140.28|143.15|140.59|142.78|140.22|0
1646912140000|2022-03-10 11:35:40|142.78|140.22|142.4|139.84|142.78|140.22|142.4|139.84|0
1646912150000|2022-03-10 11:35:50|142.52|139.96|142.58|140.02|142.58|140.02|142.4|139.84|0
1646912160000|2022-03-10 11:36:00|142.65|140.09|142.52|139.96|142.65|140.09|142.4|139.84|0
1646912170000|2022-03-10 11:36:10|142.65|140.09|142.83|140.27|142.83|140.27|142.65|140.09|0
1646912180000|2022-03-10 11:36:20|142.9|140.34|142.9|140.34|142.96|140.4|142.9|140.34|0
1646912190000|2022-03-10 11:36:30|143.03|140.47|143.53|140.97|143.53|140.97|143.03|140.47|0
1646912200000|2022-03-10 11:36:40|143.41|140.85|143.78|141.22|143.78|141.22|143.41|140.85|0
1646912210000|2022-03-10 11:36:50|144.17|141.61|144.04|141.48|144.17|141.61|144.04|141.48|0
1646912220000|2022-03-10 11:37:00|143.91|141.35|144.29|141.73|144.29|141.73|143.91|141.35|0
1646912230000|2022-03-10 11:37:10|144.67|142.11|144.8|142.24|145.05|142.49|144.67|142.11|0
1646912240000|2022-03-10 11:37:20|144.61|142.05|144.55|141.99|144.67|142.11|144.55|141.99|0
1646912250000|2022-03-10 11:37:30|144.42|141.86|144.29|141.73|144.48|141.92|144.29|141.73|0
1646912260000|2022-03-10 11:37:40|144.22|141.66|144.16|141.6|144.22|141.66|144.16|141.6|0
1646912270000|2022-03-10 11:37:50|144.35|141.79|144.42|141.86|144.42|141.86|144.35|141.79|0
1646912280000|2022-03-10 11:38:00|144.16|141.6|144.29|141.73|144.29|141.73|144.16|141.6|0
1646912290000|2022-03-10 11:38:10|144.35|141.79|144.42|141.86|144.42|141.86|144.35|141.79|0
1646912300000|2022-03-10 11:38:20|143.97|141.41|143.78|141.22|143.97|141.41|143.78|141.22|0
1646912310000|2022-03-10 11:38:30|143.91|141.35|143.4|140.84|143.91|141.35|143.4|140.84|0
1646912320000|2022-03-10 11:38:40|143.53|140.97|143.08|140.52|143.53|140.97|143.08|140.52|0
1646912330000|2022-03-10 11:38:50|143.28|140.72|143.28|140.72|143.4|140.84|143.28|140.72|0
1646912340000|2022-03-10 11:39:00|143.34|140.78|143.46|140.9|143.65|141.09|143.34|140.78|0
1646912350000|2022-03-10 11:39:10|143.53|140.97|142.9|140.34|143.53|140.97|142.77|140.21|0
1646912360000|2022-03-10 11:39:20|142.64|140.08|142.39|139.83|142.64|140.08|142.39|139.83|0
1646912370000|2022-03-10 11:39:30|142.2|139.64|142.07|139.51|142.2|139.64|142.01|139.45|0
1646912380000|2022-03-10 11:39:40|142.14|139.58|142.14|139.58|142.14|139.58|141.95|139.39|0
1646912390000|2022-03-10 11:39:50|142.27|139.71|142.01|139.45|142.27|139.71|142.01|139.45|0
1646912400000|2022-03-10 11:40:00|141.76|139.2|141.26|138.7|141.76|139.2|141.01|138.45|0
1646912410000|2022-03-10 11:40:10|141.39|138.83|141.13|138.57|141.45|138.89|141.13|138.57|0
1646912420000|2022-03-10 11:40:20|141.01|138.45|141.32|138.76|141.32|138.76|141.01|138.45|0
1646912430000|2022-03-10 11:40:30|141.51|138.95|141.38|138.82|141.57|139.01|141.38|138.82|0
1646912440000|2022-03-10 11:40:40|141.26|138.7|141.13|138.57|141.26|138.7|141.13|138.57|0
1646912450000|2022-03-10 11:40:50|141.26|138.7|141.51|138.95|141.51|138.95|141.26|138.7|0
1646912460000|2022-03-10 11:41:00|141.63|139.07|141.51|138.95|141.63|139.07|141.51|138.95|0
1646912470000|2022-03-10 11:41:10|142.2|139.64|142.01|139.45|142.26|139.7|141.95|139.39|0
1646912480000|2022-03-10 11:41:20|142.07|139.51|142.51|139.95|142.51|139.95|141.95|139.39|0
1646912490000|2022-03-10 11:41:30|142.39|139.83|142.51|139.95|142.51|139.95|142.39|139.83|0
1646912500000|2022-03-10 11:41:40|142.64|140.08|142.89|140.33|142.95|140.39|142.64|140.08|0
1646912510000|2022-03-10 11:41:50|142.83|140.27|142.83|140.27|142.89|140.33|142.77|140.21|0
1646912520000|2022-03-10 11:42:00|143.02|140.46|143.02|140.46|143.02|140.46|143.02|140.46|0
1646912530000|2022-03-10 11:42:10|143.14|140.58|143.08|140.52|143.14|140.58|142.89|140.33|0
1646912540000|2022-03-10 11:42:20|143.14|140.58|143.02|140.46|143.14|140.58|142.95|140.39|0
1646912550000|2022-03-10 11:42:30|142.89|140.33|142.77|140.21|142.95|140.39|142.77|140.21|0
1646912560000|2022-03-10 11:42:40|142.89|140.33|143.08|140.52|143.14|140.58|142.89|140.33|0
1646912570000|2022-03-10 11:42:50|143.02|140.46|143.2|140.64|143.2|140.64|143.02|140.46|0
1646912580000|2022-03-10 11:43:00|143.4|140.84|143.4|140.84|143.4|140.84|143.4|140.84|0
1646912590000|2022-03-10 11:43:10|143.46|140.9|143.46|140.9|143.46|140.9|143.46|140.9|0
1646912600000|2022-03-10 11:43:20|143.4|140.84|143.4|140.84|143.52|140.96|143.4|140.84|0
1646912610000|2022-03-10 11:43:30|143.52|140.96|143.27|140.71|143.52|140.96|143.27|140.71|0
1646912620000|2022-03-10 11:43:40|143.02|140.46|143.33|140.77|143.33|140.77|143.02|140.46|0
1646912630000|2022-03-10 11:43:50|143.27|140.71|143.39|140.83|143.39|140.83|143.02|140.46|0
1646912640000|2022-03-10 11:44:00|143.52|140.96|143.52|140.96|143.65|141.09|143.52|140.96|0
1646912650000|2022-03-10 11:44:10|143.71|141.15|143.03|140.47|143.77|141.21|143.03|140.47|0
1646912660000|2022-03-10 11:44:20|143.16|140.6|143.15|140.59|143.16|140.6|143.15|140.59|0
1646912670000|2022-03-10 11:44:30|142.96|140.4|142.9|140.34|143.03|140.47|142.9|140.34|0
1646912680000|2022-03-10 11:44:40|143.15|140.59|143.15|140.59|143.15|140.59|143.09|140.53|0
1646912690000|2022-03-10 11:44:50|143.03|140.47|142.9|140.34|143.09|140.53|142.84|140.28|0
1646912700000|2022-03-10 11:45:00|142.96|140.4|142.77|140.21|142.96|140.4|142.65|140.09|0
1646912710000|2022-03-10 11:45:10|142.65|140.09|142.65|140.09|142.77|140.21|142.65|140.09|0
1646912720000|2022-03-10 11:45:20|142.58|140.02|142.65|140.09|142.65|140.09|142.58|140.02|0
1646912730000|2022-03-10 11:45:30|142.9|140.34|143.03|140.47|143.03|140.47|142.9|140.34|0
1646912740000|2022-03-10 11:45:40|142.77|140.21|142.77|140.21|142.77|140.21|142.77|140.21|0
1646912750000|2022-03-10 11:45:50|143.03|140.47|143.15|140.59|143.21|140.65|143.03|140.47|0
1646912760000|2022-03-10 11:46:00|143.09|140.53|143.09|140.53|143.09|140.53|143.03|140.47|0
1646912770000|2022-03-10 11:46:10|143.28|140.72|143.15|140.59|143.28|140.72|143.15|140.59|0
1646912780000|2022-03-10 11:46:20|143.09|140.53|143.15|140.59|143.15|140.59|143.09|140.53|0
1646912790000|2022-03-10 11:46:30|143.21|140.65|143.28|140.72|143.41|140.85|143.21|140.65|0
1646912800000|2022-03-10 11:46:40|143.09|140.53|142.27|139.71|143.09|140.53|142.27|139.71|0
1646912810000|2022-03-10 11:46:50|142.07|139.51|142.01|139.45|142.07|139.51|141.89|139.33|0
1646912820000|2022-03-10 11:47:00|142.14|139.58|141.76|139.2|142.14|139.58|141.76|139.2|0
1646912840000|2022-03-10 11:47:20|141.82|139.26|141.76|139.2|141.89|139.33|141.76|139.2|0
1646912850000|2022-03-10 11:47:30|141.44|138.88|141.57|139.01|141.57|139.01|141.44|138.88|0
1646912860000|2022-03-10 11:47:40|141.64|139.08|141.44|138.88|141.76|139.2|141.44|138.88|0
1646912870000|2022-03-10 11:47:50|141.38|138.82|141.51|138.95|141.51|138.95|141.38|138.82|0
1646912880000|2022-03-10 11:48:00|141.38|138.82|141.51|138.95|141.51|138.95|141.38|138.82|0
1646912890000|2022-03-10 11:48:10|141.38|138.82|141.01|138.45|141.38|138.82|140.88|138.32|0
1646912900000|2022-03-10 11:48:20|140.88|138.32|140.88|138.32|140.94|138.38|140.76|138.2|0
1646912910000|2022-03-10 11:48:30|140.76|138.2|141.13|138.57|141.13|138.57|140.76|138.2|0
1646912920000|2022-03-10 11:48:40|140.88|138.32|140.81|138.25|140.88|138.32|140.75|138.19|0
1646912930000|2022-03-10 11:48:50|140.75|138.19|140.63|138.07|140.75|138.19|140.63|138.07|0
1646912940000|2022-03-10 11:49:00|140.5|137.94|140.56|138|140.56|138|140.5|137.94|0
1646912950000|2022-03-10 11:49:10|140.44|137.88|140.25|137.69|140.44|137.88|140.25|137.69|0
1646912960000|2022-03-10 11:49:20|140.19|137.63|140.31|137.75|140.31|137.75|140.13|137.57|0
1646912970000|2022-03-10 11:49:30|140.25|137.69|140.25|137.69|140.25|137.69|140.25|137.69|0
1646912980000|2022-03-10 11:49:40|140.13|137.57|140.06|137.5|140.25|137.69|140.06|137.5|0
1646912990000|2022-03-10 11:49:50|140.13|137.57|140.5|137.94|140.5|137.94|140.06|137.5|0
1646913000000|2022-03-10 11:50:00|140.44|137.88|139.81|137.25|140.44|137.88|139.81|137.25|0
1646913010000|2022-03-10 11:50:10|139.69|137.13|139.75|137.19|139.75|137.19|139.5|136.94|0
1646913020000|2022-03-10 11:50:20|140.13|137.57|140.81|138.25|140.81|138.25|140.13|137.57|0
1646913030000|2022-03-10 11:50:30|140.69|138.13|140.38|137.82|140.69|138.13|140.38|137.82|0
1646913040000|2022-03-10 11:50:40|140.56|138|139.75|137.19|140.56|138|139.75|137.19|0
1646913050000|2022-03-10 11:50:50|139.88|137.32|139.88|137.32|139.94|137.38|139.88|137.32|0
1646913060000|2022-03-10 11:51:00|139.13|136.57|138.75|136.19|139.13|136.57|138.69|136.13|0
1646913070000|2022-03-10 11:51:10|139.13|136.57|138.94|136.38|139.13|136.57|138.94|136.38|0
1646913080000|2022-03-10 11:51:20|139|136.44|139.38|136.82|139.38|136.82|139|136.44|0
1646913090000|2022-03-10 11:51:30|139.5|136.94|139.06|136.5|139.5|136.94|139.06|136.5|0
1646913100000|2022-03-10 11:51:40|139.31|136.75|138.88|136.32|139.38|136.82|138.88|136.32|0
1646913110000|2022-03-10 11:51:50|138.94|136.38|139.25|136.69|139.31|136.75|138.94|136.38|0
1646913120000|2022-03-10 11:52:00|139.06|136.5|139.13|136.57|139.13|136.57|139|136.44|0
1646913130000|2022-03-10 11:52:10|139|136.44|139.37|136.81|139.37|136.81|139|136.44|0
1646913140000|2022-03-10 11:52:20|139.31|136.75|139.25|136.69|139.31|136.75|139.13|136.57|0
1646913150000|2022-03-10 11:52:30|139.37|136.81|139.18|136.62|139.37|136.81|139.18|136.62|0
1646913160000|2022-03-10 11:52:40|139.13|136.57|139.43|136.87|139.43|136.87|139|136.44|0
1646913170000|2022-03-10 11:52:50|139.5|136.94|139.56|137|139.56|137|139.25|136.69|0
1646913180000|2022-03-10 11:53:00|139.5|136.94|139.5|136.94|139.56|137|139.5|136.94|0
1646913190000|2022-03-10 11:53:10|139.37|136.81|139.5|136.94|139.62|137.06|139.37|136.81|0
1646913200000|2022-03-10 11:53:20|139.62|137.06|139.5|136.94|139.62|137.06|139.5|136.94|0
1646913210000|2022-03-10 11:53:30|139.62|137.06|139.31|136.75|139.62|137.06|139.31|136.75|0
1646913220000|2022-03-10 11:53:40|139.37|136.81|138.87|136.31|139.37|136.81|138.87|136.31|0
1646913230000|2022-03-10 11:53:50|139|136.44|139.06|136.5|139.06|136.5|139|136.44|0
1646913240000|2022-03-10 11:54:00|139.18|136.62|139.12|136.56|139.18|136.62|139|136.44|0
1646913250000|2022-03-10 11:54:10|138.93|136.37|138.93|136.37|139|136.44|138.93|136.37|0
1646913260000|2022-03-10 11:54:20|139|136.44|138.38|135.82|139|136.44|138.38|135.82|0
1646913270000|2022-03-10 11:54:30|138.63|136.07|138.5|135.94|138.63|136.07|138.5|135.94|0
1646913280000|2022-03-10 11:54:40|138.62|136.06|138.25|135.69|138.62|136.06|138.25|135.69|0
1646913290000|2022-03-10 11:54:50|137.88|135.32|137.76|135.2|137.88|135.32|137.76|135.2|0
1646913300000|2022-03-10 11:55:00|138|135.44|138.13|135.57|138.13|135.57|137.88|135.32|0
1646913310000|2022-03-10 11:55:10|138|135.44|138.13|135.57|138.19|135.63|138|135.44|0
1646913320000|2022-03-10 11:55:20|138|135.44|138.06|135.5|138.06|135.5|138|135.44|0
1646913330000|2022-03-10 11:55:30|138.13|135.57|138.38|135.82|138.38|135.82|138.13|135.57|0
1646913340000|2022-03-10 11:55:40|138.43|135.87|138.5|135.94|138.5|135.94|138.38|135.82|0
1646913350000|2022-03-10 11:55:50|138.62|136.06|138.62|136.06|138.75|136.19|138.62|136.06|0
1646913360000|2022-03-10 11:56:00|138.87|136.31|138.75|136.19|138.87|136.31|138.62|136.06|0
1646913370000|2022-03-10 11:56:10|138.5|135.94|138.5|135.94|138.5|135.94|138.5|135.94|0
1646913380000|2022-03-10 11:56:20|138.43|135.87|138.81|136.25|138.81|136.25|138.43|135.87|0
1646913390000|2022-03-10 11:56:30|138.75|136.19|138.81|136.25|138.81|136.25|138.75|136.19|0
1646913400000|2022-03-10 11:56:40|138.75|136.19|138.75|136.19|138.75|136.19|138.75|136.19|0
1646913410000|2022-03-10 11:56:50|138.81|136.25|139.24|136.68|139.24|136.68|138.81|136.25|0
1646913420000|2022-03-10 11:57:00|139.18|136.62|139.18|136.62|139.18|136.62|138.93|136.37|0
1646913430000|2022-03-10 11:57:10|139.74|137.18|139.62|137.06|139.74|137.18|139.62|137.06|0
1646913440000|2022-03-10 11:57:20|139.74|137.18|139.99|137.43|139.99|137.43|139.62|137.06|0
1646913450000|2022-03-10 11:57:30|139.87|137.31|139.99|137.43|139.99|137.43|139.87|137.31|0
1646913460000|2022-03-10 11:57:40|139.93|137.37|139.93|137.37|139.99|137.43|139.93|137.37|0
1646913470000|2022-03-10 11:57:50|139.99|137.43|139.62|137.06|140.05|137.49|139.62|137.06|0
1646913480000|2022-03-10 11:58:00|139.74|137.18|139.49|136.93|139.74|137.18|139.43|136.87|0
1646913490000|2022-03-10 11:58:10|139.3|136.74|139.37|136.81|139.37|136.81|139.3|136.74|0
1646913500000|2022-03-10 11:58:20|139.18|136.62|139.24|136.68|139.24|136.68|139.12|136.56|0
1646913510000|2022-03-10 11:58:30|139.37|136.81|139.37|136.81|139.37|136.81|139.37|136.81|0
1646913520000|2022-03-10 11:58:40|139.49|136.93|139.86|137.3|139.86|137.3|139.49|136.93|0
1646913530000|2022-03-10 11:58:50|139.8|137.24|139.86|137.3|139.99|137.43|139.8|137.24|0
1646913540000|2022-03-10 11:59:00|140.3|137.74|140.11|137.55|140.3|137.74|140.11|137.55|0
1646913550000|2022-03-10 11:59:10|140.42|137.86|140.36|137.8|140.42|137.86|140.36|137.8|0
1646913560000|2022-03-10 11:59:20|140.17|137.61|140.17|137.61|140.17|137.61|140.17|137.61|0
1646913570000|2022-03-10 11:59:30|140.11|137.55|139.86|137.3|140.11|137.55|139.86|137.3|0
1646913580000|2022-03-10 11:59:40|139.99|137.43|139.99|137.43|139.99|137.43|139.99|137.43|0
1646913590000|2022-03-10 11:59:50|139.92|137.36|140.05|137.49|140.24|137.68|139.92|137.36|0
1646913600000|2022-03-10 12:00:00|140.36|137.8|140.74|138.18|140.74|138.18|140.24|137.68|0
1646913610000|2022-03-10 12:00:10|140.86|138.3|140.61|138.05|140.86|138.3|140.61|138.05|0
1646913620000|2022-03-10 12:00:20|140.67|138.11|140.86|138.3|140.86|138.3|140.55|137.99|0
1646913630000|2022-03-10 12:00:30|140.74|138.18|140.74|138.18|140.74|138.18|140.24|137.68|0
1646913640000|2022-03-10 12:00:40|140.61|138.05|140.8|138.24|140.8|138.24|140.61|138.05|0
1646913650000|2022-03-10 12:00:50|140.74|138.18|140.61|138.05|140.8|138.24|140.61|138.05|0
1646913660000|2022-03-10 12:01:00|140.67|138.11|140.36|137.8|140.67|138.11|140.36|137.8|0
1646913670000|2022-03-10 12:01:10|140.3|137.74|140.49|137.93|140.49|137.93|140.3|137.74|0
1646913680000|2022-03-10 12:01:20|140.3|137.74|140.49|137.93|140.49|137.93|140.3|137.74|0
1646913690000|2022-03-10 12:01:30|140.67|138.11|140.49|137.93|140.67|138.11|140.49|137.93|0
1646913700000|2022-03-10 12:01:40|140.24|137.68|139.98|137.42|140.24|137.68|139.98|137.42|0
1646913710000|2022-03-10 12:01:50|140.04|137.48|139.98|137.42|140.04|137.48|139.98|137.42|0
1646913720000|2022-03-10 12:02:00|139.92|137.36|140.04|137.48|140.04|137.48|139.86|137.3|0
1646913730000|2022-03-10 12:02:10|140.11|137.55|139.98|137.42|140.11|137.55|139.86|137.3|0
1646913740000|2022-03-10 12:02:20|139.61|137.05|139.61|137.05|139.79|137.23|139.61|137.05|0
1646913750000|2022-03-10 12:02:30|139.24|136.68|139.11|136.55|139.24|136.68|139.11|136.55|0
1646913760000|2022-03-10 12:02:40|139.24|136.68|138.74|136.18|139.24|136.68|138.74|136.18|0
1646913770000|2022-03-10 12:02:50|138.92|136.36|138.99|136.43|139.11|136.55|138.92|136.36|0
1646913780000|2022-03-10 12:03:00|138.92|136.36|138.74|136.18|139.05|136.49|138.74|136.18|0
1646913800000|2022-03-10 12:03:20|138.61|136.05|138.49|135.93|138.61|136.05|138.49|135.93|0
1646913810000|2022-03-10 12:03:30|138.61|136.05|138.55|135.99|138.61|136.05|138.55|135.99|0
1646913820000|2022-03-10 12:03:40|138.61|136.05|138.67|136.11|138.8|136.24|138.61|136.05|0
1646913830000|2022-03-10 12:03:50|138.74|136.18|138.42|135.86|138.8|136.24|138.42|135.86|0
1646913840000|2022-03-10 12:04:00|138.74|136.18|138.24|135.68|138.74|136.18|138.24|135.68|0
1646913850000|2022-03-10 12:04:10|138.3|135.74|137.93|135.37|138.3|135.74|137.93|135.37|0
1646913860000|2022-03-10 12:04:20|138.11|135.55|137.74|135.18|138.36|135.8|137.74|135.18|0
1646913870000|2022-03-10 12:04:30|137.5|134.94|136.51|133.95|137.5|134.94|136.51|133.95|0
1646913880000|2022-03-10 12:04:40|136.57|134.01|136.63|134.07|136.63|134.07|136.39|133.83|0
1646913890000|2022-03-10 12:04:50|136.51|133.95|136.39|133.83|136.51|133.95|136.39|133.83|0
1646913900000|2022-03-10 12:05:00|136.51|133.95|136.75|134.19|136.75|134.19|136.51|133.95|0
1646913910000|2022-03-10 12:05:10|136.63|134.07|136.88|134.32|136.88|134.32|136.63|134.07|0
1646913920000|2022-03-10 12:05:20|137|134.44|136.75|134.19|137.12|134.56|136.75|134.19|0
1646913930000|2022-03-10 12:05:30|136.88|134.32|136.75|134.19|136.88|134.32|136.69|134.13|0
1646913940000|2022-03-10 12:05:40|136.81|134.25|136.81|134.25|136.81|134.25|136.81|134.25|0
1646913950000|2022-03-10 12:05:50|136.75|134.19|136.88|134.32|136.88|134.32|136.75|134.19|0
1646913960000|2022-03-10 12:06:00|137.06|134.5|137.25|134.69|137.25|134.69|137.06|134.5|0
1646913970000|2022-03-10 12:06:10|137.37|134.81|137.25|134.69|137.37|134.81|137.12|134.56|0
1646913980000|2022-03-10 12:06:20|137.37|134.81|137.37|134.81|137.55|134.99|137.37|134.81|0
1646913990000|2022-03-10 12:06:30|137.62|135.06|137.62|135.06|137.62|135.06|137.62|135.06|0
1646914000000|2022-03-10 12:06:40|137.49|134.93|137.49|134.93|137.49|134.93|137.49|134.93|0
1646914010000|2022-03-10 12:06:50|137.37|134.81|137.43|134.87|137.49|134.93|137.37|134.81|0
1646914020000|2022-03-10 12:07:00|137.49|134.93|138.36|135.8|138.36|135.8|137.49|134.93|0
1646914030000|2022-03-10 12:07:10|138.42|135.86|138.42|135.86|138.42|135.86|138.42|135.86|0
1646914040000|2022-03-10 12:07:20|138.36|135.8|138.29|135.73|138.36|135.8|138.23|135.67|0
1646914050000|2022-03-10 12:07:30|138.11|135.55|137.86|135.3|138.11|135.55|137.86|135.3|0
1646914060000|2022-03-10 12:07:40|137.61|135.05|137.12|134.56|137.61|135.05|137.12|134.56|0
1646914070000|2022-03-10 12:07:50|136.87|134.31|137.06|134.5|137.06|134.5|136.87|134.31|0
1646914080000|2022-03-10 12:08:00|137.24|134.68|137.37|134.81|137.37|134.81|137.24|134.68|0
1646914090000|2022-03-10 12:08:10|137.49|134.93|138.04|135.48|138.04|135.48|137.49|134.93|0
1646914100000|2022-03-10 12:08:20|138.29|135.73|138.6|136.04|138.6|136.04|138.29|135.73|0
1646914110000|2022-03-10 12:08:30|138.73|136.17|138.98|136.42|138.98|136.42|138.73|136.17|0
1646914120000|2022-03-10 12:08:40|138.85|136.29|138.85|136.29|138.85|136.29|138.66|136.1|0
1646914130000|2022-03-10 12:08:50|138.79|136.23|138.79|136.23|138.85|136.29|138.73|136.17|0
1646914140000|2022-03-10 12:09:00|138.85|136.29|138.85|136.29|138.85|136.29|138.66|136.1|0
1646914150000|2022-03-10 12:09:10|138.73|136.17|138.73|136.17|138.85|136.29|138.6|136.04|0
1646914160000|2022-03-10 12:09:20|138.98|136.42|139.1|136.54|139.1|136.54|138.98|136.42|0
1646914170000|2022-03-10 12:09:30|139.35|136.79|139.35|136.79|139.35|136.79|139.35|136.79|0
1646914180000|2022-03-10 12:09:40|139.23|136.67|139.22|136.66|139.28|136.72|139.22|136.66|0
1646914190000|2022-03-10 12:09:50|139.35|136.79|139.35|136.79|139.35|136.79|139.22|136.66|0
1646914200000|2022-03-10 12:10:00|139.22|136.66|139.1|136.54|139.22|136.66|138.91|136.35|0
1646914210000|2022-03-10 12:10:10|139.22|136.66|139.53|136.97|139.72|137.16|139.22|136.66|0
1646914220000|2022-03-10 12:10:20|139.35|136.79|139.22|136.66|139.35|136.79|139.22|136.66|0
1646914230000|2022-03-10 12:10:30|139.47|136.91|139.6|137.04|139.6|137.04|139.47|136.91|0
1646914240000|2022-03-10 12:10:40|139.85|137.29|140.1|137.54|140.1|137.54|139.85|137.29|0
1646914250000|2022-03-10 12:10:50|139.97|137.41|140.1|137.54|140.1|137.54|139.97|137.41|0
1646914260000|2022-03-10 12:11:00|139.85|137.29|139.72|137.16|139.85|137.29|139.72|137.16|0
1646914270000|2022-03-10 12:11:10|139.91|137.35|139.97|137.41|140.1|137.54|139.91|137.35|0
1646914280000|2022-03-10 12:11:20|140.16|137.6|139.72|137.16|140.16|137.6|139.53|136.97|0
1646914290000|2022-03-10 12:11:30|139.85|137.29|139.97|137.41|140.1|137.54|139.85|137.29|0
1646914300000|2022-03-10 12:11:40|139.85|137.29|139.85|137.29|139.97|137.41|139.85|137.29|0
1646914310000|2022-03-10 12:11:50|139.97|137.41|138.98|136.42|140.03|137.47|138.98|136.42|0
1646914320000|2022-03-10 12:12:00|139.11|136.55|139.78|137.22|139.78|137.22|139.11|136.55|0
1646914330000|2022-03-10 12:12:10|139.9|137.34|139.9|137.34|139.9|137.34|139.84|137.28|0
1646914340000|2022-03-10 12:12:20|139.65|137.09|139.21|136.65|139.65|137.09|139.21|136.65|0
1646914350000|2022-03-10 12:12:30|139.09|136.53|139.21|136.65|139.21|136.65|139.03|136.47|0
1646914360000|2022-03-10 12:12:40|139.09|136.53|139.09|136.53|139.09|136.53|139.03|136.47|0
1646914370000|2022-03-10 12:12:50|139.34|136.78|139.28|136.72|139.34|136.78|139.15|136.59|0
1646914380000|2022-03-10 12:13:00|139.34|136.78|139.4|136.84|139.4|136.84|139.21|136.65|0
1646914390000|2022-03-10 12:13:10|139.28|136.72|139.65|137.09|139.65|137.09|139.28|136.72|0
1646914400000|2022-03-10 12:13:20|139.71|137.15|139.71|137.15|139.71|137.15|139.71|137.15|0
1646914410000|2022-03-10 12:13:30|140.28|137.72|140.53|137.97|140.53|137.97|140.27|137.71|0
1646914420000|2022-03-10 12:13:40|140.33|137.77|140.52|137.96|140.65|138.09|140.33|137.77|0
1646914430000|2022-03-10 12:13:50|140.46|137.9|140.65|138.09|140.65|138.09|140.4|137.84|0
1646914440000|2022-03-10 12:14:00|140.4|137.84|140.52|137.96|140.52|137.96|140.4|137.84|0
1646914450000|2022-03-10 12:14:10|140.46|137.9|140.58|138.02|140.77|138.21|140.46|137.9|0
1646914460000|2022-03-10 12:14:20|140.65|138.09|140.83|138.27|140.83|138.27|140.65|138.09|0
1646914470000|2022-03-10 12:14:30|140.9|138.34|141.02|138.46|141.02|138.46|140.83|138.27|0
1646914480000|2022-03-10 12:14:40|140.9|138.34|141.02|138.46|141.02|138.46|140.9|138.34|0
1646914490000|2022-03-10 12:14:50|141.15|138.59|141.08|138.52|141.15|138.59|141.02|138.46|0
1646914500000|2022-03-10 12:15:00|141.15|138.59|140.77|138.21|141.15|138.59|140.77|138.21|0
1646914510000|2022-03-10 12:15:10|140.65|138.09|140.65|138.09|140.77|138.21|140.65|138.09|0
1646914520000|2022-03-10 12:15:20|140.4|137.84|140.15|137.59|140.4|137.84|140.15|137.59|0
1646914530000|2022-03-10 12:15:30|140.27|137.71|140.08|137.52|140.33|137.77|140.08|137.52|0
1646914540000|2022-03-10 12:15:40|140.21|137.65|140.08|137.52|140.21|137.65|140.08|137.52|0
1646914550000|2022-03-10 12:15:50|140.02|137.46|140.27|137.71|140.27|137.71|140.02|137.46|0
1646914560000|2022-03-10 12:16:00|140.4|137.84|140.52|137.96|140.52|137.96|140.4|137.84|0
1646914570000|2022-03-10 12:16:10|140.46|137.9|140.21|137.65|140.46|137.9|140.21|137.65|0
1646914580000|2022-03-10 12:16:20|140.27|137.71|140.33|137.77|140.33|137.77|140.08|137.52|0
1646914590000|2022-03-10 12:16:30|140.65|138.09|140.71|138.15|140.71|138.15|140.65|138.09|0
1646914600000|2022-03-10 12:16:40|140.83|138.27|140.71|138.15|140.9|138.34|140.71|138.15|0
1646914610000|2022-03-10 12:16:50|140.96|138.4|140.71|138.15|141.02|138.46|140.71|138.15|0
1646914620000|2022-03-10 12:17:00|140.9|138.34|140.96|138.4|140.96|138.4|140.83|138.27|0
1646914630000|2022-03-10 12:17:10|141.21|138.65|141.21|138.65|141.33|138.77|141.15|138.59|0
1646914640000|2022-03-10 12:17:20|141.08|138.52|141.15|138.59|141.15|138.59|141.08|138.52|0
1646914650000|2022-03-10 12:17:30|141.21|138.65|141.83|139.27|141.83|139.27|141.21|138.65|0
1646914660000|2022-03-10 12:17:40|141.77|139.21|141.77|139.21|141.9|139.34|141.77|139.21|0
1646914670000|2022-03-10 12:17:50|141.83|139.27|141.77|139.21|141.83|139.27|141.77|139.21|0
1646914680000|2022-03-10 12:18:00|142.03|139.47|141.65|139.09|142.03|139.47|141.65|139.09|0
1646914690000|2022-03-10 12:18:10|141.52|138.96|141.77|139.21|141.83|139.27|141.52|138.96|0
1646914700000|2022-03-10 12:18:20|141.9|139.34|142.15|139.59|142.15|139.59|141.9|139.34|0
1646914710000|2022-03-10 12:18:30|142.02|139.46|142.09|139.53|142.15|139.59|142.02|139.46|0
1646914720000|2022-03-10 12:18:40|142.15|139.59|141.9|139.34|142.15|139.59|141.77|139.21|0
1646914730000|2022-03-10 12:18:50|141.96|139.4|141.83|139.27|142.02|139.46|141.83|139.27|0
1646914740000|2022-03-10 12:19:00|142.02|139.46|142.97|140.41|142.97|140.41|142.02|139.46|0
1646914750000|2022-03-10 12:19:10|143.16|140.6|142.78|140.22|143.16|140.6|142.78|140.22|0
1646914760000|2022-03-10 12:19:20|142.84|140.28|142.78|140.22|143.09|140.53|142.65|140.09|0
1646914770000|2022-03-10 12:19:30|142.65|140.09|142.91|140.35|142.91|140.35|142.65|140.09|0
1646914780000|2022-03-10 12:19:40|142.78|140.22|142.59|140.03|142.78|140.22|142.4|139.84|0
1646914790000|2022-03-10 12:19:50|142.46|139.9|142.46|139.9|142.65|140.09|142.46|139.9|0
1646914800000|2022-03-10 12:20:00|142.71|140.15|142.65|140.09|142.71|140.15|142.4|139.84|0
1646914810000|2022-03-10 12:20:10|142.53|139.97|142.33|139.77|142.53|139.97|142.33|139.77|0
1646914820000|2022-03-10 12:20:20|142.4|139.84|142.02|139.46|142.4|139.84|142.02|139.46|0
1646914830000|2022-03-10 12:20:30|141.9|139.34|141.64|139.08|141.9|139.34|141.64|139.08|0
1646914840000|2022-03-10 12:20:40|141.83|139.27|141.64|139.08|141.83|139.27|141.64|139.08|0
1646914850000|2022-03-10 12:20:50|141.7|139.14|141.58|139.02|141.7|139.14|141.52|138.96|0
1646914860000|2022-03-10 12:21:00|141.52|138.96|141.45|138.89|141.52|138.96|141.45|138.89|0
1646914870000|2022-03-10 12:21:10|141.58|139.02|141.64|139.08|141.64|139.08|141.58|139.02|0
1646914880000|2022-03-10 12:21:20|141.58|139.02|141.64|139.08|141.64|139.08|141.58|139.02|0
1646914890000|2022-03-10 12:21:30|141.58|139.02|141.64|139.08|141.64|139.08|141.52|138.96|0
1646914900000|2022-03-10 12:21:40|141.7|139.14|141.58|139.02|141.7|139.14|141.58|139.02|0
1646914910000|2022-03-10 12:21:50|141.45|138.89|141.45|138.89|141.45|138.89|141.39|138.83|0
1646914920000|2022-03-10 12:22:00|141.39|138.83|141.52|138.96|141.64|139.08|141.39|138.83|0
1646914930000|2022-03-10 12:22:10|141.45|138.89|141.32|138.76|141.45|138.89|141.32|138.76|0
1646914940000|2022-03-10 12:22:20|141.14|138.58|140.82|138.26|141.14|138.58|140.82|138.26|0
1646914950000|2022-03-10 12:22:30|140.76|138.2|140.39|137.83|140.76|138.2|140.39|137.83|0
1646914960000|2022-03-10 12:22:40|140.57|138.01|140.76|138.2|140.82|138.26|140.57|138.01|0
1646914970000|2022-03-10 12:22:50|141.14|138.58|141.01|138.45|141.26|138.7|141.01|138.45|0
1646914980000|2022-03-10 12:23:00|141.2|138.64|141.07|138.51|141.26|138.7|140.95|138.39|0
1646914990000|2022-03-10 12:23:10|141.89|139.33|141.83|139.27|141.89|139.33|141.77|139.21|0
1646915000000|2022-03-10 12:23:20|141.77|139.21|141.89|139.33|141.89|139.33|141.77|139.21|0
1646915010000|2022-03-10 12:23:30|141.95|139.39|141.89|139.33|142.02|139.46|141.89|139.33|0
1646915020000|2022-03-10 12:23:40|141.77|139.21|141.95|139.39|141.95|139.39|141.77|139.21|0
1646915030000|2022-03-10 12:23:50|142.02|139.46|142.02|139.46|142.08|139.52|142.02|139.46|0
1646915040000|2022-03-10 12:24:00|142.14|139.58|142.02|139.46|142.14|139.58|142.02|139.46|0
1646915050000|2022-03-10 12:24:10|141.95|139.39|141.95|139.39|142.02|139.46|141.95|139.39|0
1646915060000|2022-03-10 12:24:20|141.89|139.33|141.89|139.33|141.89|139.33|141.82|139.26|0
1646915070000|2022-03-10 12:24:30|141.51|138.95|141.57|139.01|141.57|139.01|141.51|138.95|0
1646915080000|2022-03-10 12:24:40|141.76|139.2|141.76|139.2|141.82|139.26|141.76|139.2|0
1646915090000|2022-03-10 12:24:50|142.2|139.64|142.33|139.77|142.33|139.77|142.14|139.58|0
1646915100000|2022-03-10 12:25:00|142.45|139.89|142.58|140.02|142.58|140.02|142.45|139.89|0
1646915110000|2022-03-10 12:25:10|142.52|139.96|142.9|140.34|142.9|140.34|142.52|139.96|0
1646915120000|2022-03-10 12:25:20|142.83|140.27|142.83|140.27|142.83|140.27|142.83|140.27|0
1646915130000|2022-03-10 12:25:30|142.77|140.21|142.39|139.83|142.9|140.34|142.39|139.83|0
1646915140000|2022-03-10 12:25:40|142.33|139.77|142.27|139.71|142.52|139.96|142.27|139.71|0
1646915150000|2022-03-10 12:25:50|142.64|140.08|142.64|140.08|142.64|140.08|142.58|140.02|0
1646915160000|2022-03-10 12:26:00|142.71|140.15|142.58|140.02|142.71|140.15|142.58|140.02|0
1646915170000|2022-03-10 12:26:10|142.52|139.96|142.14|139.58|142.52|139.96|142.14|139.58|0
1646915180000|2022-03-10 12:26:20|142.07|139.51|142.2|139.64|142.27|139.71|142.07|139.51|0
1646915190000|2022-03-10 12:26:30|142.01|139.45|142.01|139.45|142.01|139.45|142.01|139.45|0
1646915200000|2022-03-10 12:26:40|141.89|139.33|142.01|139.45|142.01|139.45|141.89|139.33|0
1646915210000|2022-03-10 12:26:50|141.95|139.39|142.14|139.58|142.2|139.64|141.95|139.39|0
1646915220000|2022-03-10 12:27:00|142.07|139.51|141.76|139.2|142.07|139.51|141.63|139.07|0
1646915230000|2022-03-10 12:27:10|142.01|139.45|142.01|139.45|142.07|139.51|142.01|139.45|0
1646915240000|2022-03-10 12:27:20|141.89|139.33|141.82|139.26|141.89|139.33|141.82|139.26|0
1646915250000|2022-03-10 12:27:30|141.69|139.13|141.89|139.33|141.89|139.33|141.63|139.07|0
1646915260000|2022-03-10 12:27:40|141.82|139.26|142.39|139.83|142.39|139.83|141.82|139.26|0
1646915270000|2022-03-10 12:27:50|142.32|139.76|142.32|139.76|142.32|139.76|142.32|139.76|0
1646915280000|2022-03-10 12:28:00|142.2|139.64|142.52|139.96|142.52|139.96|142.2|139.64|0
1646915290000|2022-03-10 12:28:10|142.58|140.02|143.27|140.71|143.27|140.71|142.58|140.02|0
1646915300000|2022-03-10 12:28:20|143.4|140.84|143.27|140.71|143.4|140.84|143.21|140.65|0
1646915310000|2022-03-10 12:28:30|143.21|140.65|143.4|140.84|143.4|140.84|143.21|140.65|0
1646915320000|2022-03-10 12:28:40|143.27|140.71|143.21|140.65|143.4|140.84|143.15|140.59|0
1646915330000|2022-03-10 12:28:50|143.15|140.59|143.15|140.59|143.15|140.59|143.02|140.46|0
1646915340000|2022-03-10 12:29:00|143.08|140.52|142.89|140.33|143.08|140.52|142.89|140.33|0
1646915350000|2022-03-10 12:29:10|142.83|140.27|143.02|140.46|143.02|140.46|142.83|140.27|0
1646915360000|2022-03-10 12:29:20|143.4|140.84|143.27|140.71|143.4|140.84|143.21|140.65|0
1646915370000|2022-03-10 12:29:30|143.33|140.77|143.27|140.71|143.33|140.77|143.27|140.71|0
1646915380000|2022-03-10 12:29:40|143.4|140.84|143.27|140.71|143.4|140.84|143.27|140.71|0
1646915390000|2022-03-10 12:29:50|143.14|140.58|143.08|140.52|143.33|140.77|143.08|140.52|0
1646915400000|2022-03-10 12:30:00|143.65|141.09|142.64|140.08|143.65|141.09|142.64|140.08|0
1646915410000|2022-03-10 12:30:10|143.52|140.96|143.27|140.71|143.52|140.96|143.27|140.71|0
1646915420000|2022-03-10 12:30:20|143.14|140.58|143.14|140.58|143.2|140.64|143.14|140.58|0
1646915430000|2022-03-10 12:30:30|143.78|141.22|143.71|141.15|143.84|141.28|143.71|141.15|0
1646915440000|2022-03-10 12:30:40|143.65|141.09|143.52|140.96|143.65|141.09|143.52|140.96|0
1646915450000|2022-03-10 12:30:50|143.65|141.09|143.65|141.09|143.65|141.09|143.58|141.02|0
1646915460000|2022-03-10 12:31:00|143.33|140.77|142.76|140.2|143.33|140.77|142.76|140.2|0
1646915470000|2022-03-10 12:31:10|142.64|140.08|142.76|140.2|143.02|140.46|142.64|140.08|0
1646915480000|2022-03-10 12:31:20|142.64|140.08|142.64|140.08|142.64|140.08|142.51|139.95|0
1646915490000|2022-03-10 12:31:30|142.51|139.95|142.57|140.01|142.57|140.01|142.51|139.95|0
1646915500000|2022-03-10 12:31:40|142.64|140.08|142.76|140.2|142.76|140.2|142.57|140.01|0
1646915510000|2022-03-10 12:31:50|143.02|140.46|142.44|139.88|143.02|140.46|142.44|139.88|0
1646915520000|2022-03-10 12:32:00|142.51|139.95|142.51|139.95|142.51|139.95|142.51|139.95|0
1646915530000|2022-03-10 12:32:10|142.57|140.01|142.32|139.76|142.57|140.01|142.32|139.76|0
1646915540000|2022-03-10 12:32:20|142.26|139.7|142.38|139.82|142.38|139.82|142|139.44|0
1646915550000|2022-03-10 12:32:30|142.32|139.76|142.26|139.7|142.32|139.76|142.19|139.63|0
1646915560000|2022-03-10 12:32:40|142|139.44|142.13|139.57|142.13|139.57|142|139.44|0
1646915570000|2022-03-10 12:32:50|142.26|139.7|142.13|139.57|142.26|139.7|142.13|139.57|0
1646915580000|2022-03-10 12:33:00|142.38|139.82|142.57|140.01|142.57|140.01|142.26|139.7|0
1646915590000|2022-03-10 12:33:10|142.63|140.07|142.38|139.82|142.63|140.07|142.38|139.82|0
1646915600000|2022-03-10 12:33:20|142.26|139.7|142.26|139.7|142.26|139.7|142.13|139.57|0
1646915610000|2022-03-10 12:33:30|141.63|139.07|141.63|139.07|141.63|139.07|141.63|139.07|0
1646915620000|2022-03-10 12:33:40|141.69|139.13|141.69|139.13|141.69|139.13|141.69|139.13|0
1646915630000|2022-03-10 12:33:50|141.75|139.19|142|139.44|142|139.44|141.69|139.13|0
1646915640000|2022-03-10 12:34:00|141.81|139.25|141.88|139.32|141.88|139.32|141.81|139.25|0
1646915650000|2022-03-10 12:34:10|141.81|139.25|141.5|138.94|141.88|139.32|141.5|138.94|0
1646915660000|2022-03-10 12:34:20|141.75|139.19|141.56|139|141.75|139.19|141.56|139|0
1646915670000|2022-03-10 12:34:30|141.5|138.94|141.5|138.94|141.56|139|141.43|138.87|0
1646915680000|2022-03-10 12:34:40|141.37|138.81|141.31|138.75|141.37|138.81|141.31|138.75|0
1646915690000|2022-03-10 12:34:50|141.37|138.81|140.62|138.06|141.37|138.81|140.62|138.06|0
1646915700000|2022-03-10 12:35:00|140.74|138.18|140.43|137.87|140.74|138.18|140.24|137.68|0
1646915710000|2022-03-10 12:35:10|140.3|137.74|140.24|137.68|140.3|137.74|140.24|137.68|0
1646915720000|2022-03-10 12:35:20|140.37|137.81|140.37|137.81|140.37|137.81|140.24|137.68|0
1646915730000|2022-03-10 12:35:30|140.49|137.93|140.62|138.06|140.62|138.06|140.49|137.93|0
1646915740000|2022-03-10 12:35:40|140.37|137.81|139.99|137.43|140.37|137.81|139.99|137.43|0
1646915750000|2022-03-10 12:35:50|140.12|137.56|140.05|137.49|140.12|137.56|140.05|137.49|0
1646915760000|2022-03-10 12:36:00|139.99|137.43|139.74|137.18|139.99|137.43|139.74|137.18|0
1646915770000|2022-03-10 12:36:10|139.87|137.31|139.49|136.93|139.87|137.31|139.49|136.93|0
1646915780000|2022-03-10 12:36:20|139.8|137.24|140.12|137.56|140.12|137.56|139.8|137.24|0
1646915790000|2022-03-10 12:36:30|140.05|137.49|139.93|137.37|140.05|137.49|139.93|137.37|0
1646915800000|2022-03-10 12:36:40|139.55|136.99|139.74|137.18|139.74|137.18|139.55|136.99|0
1646915810000|2022-03-10 12:36:50|139.49|136.93|139.74|137.18|139.74|137.18|139.49|136.93|0
1646915820000|2022-03-10 12:37:00|139.68|137.12|139.8|137.24|139.87|137.31|139.68|137.12|0
1646915830000|2022-03-10 12:37:10|139.87|137.31|139.74|137.18|139.87|137.31|139.62|137.06|0
1646915840000|2022-03-10 12:37:20|139.68|137.12|139.87|137.31|139.87|137.31|139.68|137.12|0
1646915850000|2022-03-10 12:37:30|139.99|137.43|139.93|137.37|139.99|137.43|139.93|137.37|0
1646915860000|2022-03-10 12:37:40|139.87|137.31|139.92|137.36|139.92|137.36|139.87|137.31|0
1646915870000|2022-03-10 12:37:50|140.05|137.49|140.36|137.8|140.36|137.8|140.05|137.49|0
1646915880000|2022-03-10 12:38:00|140.49|137.93|140.24|137.68|140.49|137.93|140.24|137.68|0
1646915890000|2022-03-10 12:38:10|140.3|137.74|140.36|137.8|140.36|137.8|140.3|137.74|0
1646915900000|2022-03-10 12:38:20|140.42|137.86|140.17|137.61|140.42|137.86|140.17|137.61|0
1646915910000|2022-03-10 12:38:30|140.24|137.68|140.05|137.49|140.24|137.68|139.99|137.43|0
1646915920000|2022-03-10 12:38:40|140.11|137.55|140.42|137.86|140.42|137.86|140.11|137.55|0
1646915930000|2022-03-10 12:38:50|140.49|137.93|140.49|137.93|140.49|137.93|140.42|137.86|0
1646915940000|2022-03-10 12:39:00|140.55|137.99|140.55|137.99|140.55|137.99|140.55|137.99|0
1646915950000|2022-03-10 12:39:10|140.61|138.05|141.17|138.61|141.17|138.61|140.61|138.05|0
1646915960000|2022-03-10 12:39:20|141.24|138.68|141.24|138.68|141.24|138.68|140.99|138.43|0
1646915970000|2022-03-10 12:39:30|141.3|138.74|141.43|138.87|141.43|138.87|141.3|138.74|0
1646915980000|2022-03-10 12:39:40|141.62|139.06|141.87|139.31|141.87|139.31|141.62|139.06|0
1646915990000|2022-03-10 12:39:50|141.8|139.24|141.8|139.24|141.8|139.24|141.62|139.06|0
1646916000000|2022-03-10 12:40:00|141.74|139.18|141.93|139.37|141.93|139.37|141.74|139.18|0
1646916010000|2022-03-10 12:40:10|141.87|139.31|141.68|139.12|141.87|139.31|141.68|139.12|0
1646916020000|2022-03-10 12:40:20|141.62|139.06|141.55|138.99|141.62|139.06|141.49|138.93|0
1646916030000|2022-03-10 12:40:30|141.62|139.06|141.42|138.86|141.62|139.06|141.42|138.86|0
1646916040000|2022-03-10 12:40:40|141.17|138.61|141.05|138.49|141.17|138.61|141.05|138.49|0
1646916050000|2022-03-10 12:40:50|141.11|138.55|141.05|138.49|141.11|138.55|141.05|138.49|0
1646916060000|2022-03-10 12:41:00|141.3|138.74|141.36|138.8|141.36|138.8|141.3|138.74|0
1646916070000|2022-03-10 12:41:10|141.3|138.74|141.3|138.74|141.3|138.74|141.3|138.74|0
1646916080000|2022-03-10 12:41:20|141.24|138.68|141.17|138.61|141.36|138.8|141.17|138.61|0
1646916090000|2022-03-10 12:41:30|141.36|138.8|141.36|138.8|141.36|138.8|141.24|138.68|0
1646916100000|2022-03-10 12:41:40|141.3|138.74|141.74|139.18|141.74|139.18|141.3|138.74|0
1646916110000|2022-03-10 12:41:50|141.67|139.11|141.93|139.37|141.93|139.37|141.67|139.11|0
1646916120000|2022-03-10 12:42:00|141.86|139.3|141.74|139.18|141.86|139.3|141.74|139.18|0
1646916130000|2022-03-10 12:42:10|141.8|139.24|141.67|139.11|141.8|139.24|141.67|139.11|0
1646916140000|2022-03-10 12:42:20|141.74|139.18|141.42|138.86|141.74|139.18|141.42|138.86|0
1646916150000|2022-03-10 12:42:30|141.36|138.8|141.24|138.68|141.36|138.8|141.24|138.68|0
1646916160000|2022-03-10 12:42:40|140.98|138.42|141.3|138.74|141.3|138.74|140.92|138.36|0
1646916170000|2022-03-10 12:42:50|140.92|138.36|140.86|138.3|140.92|138.36|140.79|138.23|0
1646916180000|2022-03-10 12:43:00|141.17|138.61|141.61|139.05|141.61|139.05|141.17|138.61|0
1646916190000|2022-03-10 12:43:10|141.55|138.99|141.74|139.18|141.74|139.18|141.55|138.99|0
1646916200000|2022-03-10 12:43:20|141.61|139.05|141.42|138.86|141.67|139.11|141.42|138.86|0
1646916210000|2022-03-10 12:43:30|141.49|138.93|141.11|138.55|141.49|138.93|141.11|138.55|0
1646916220000|2022-03-10 12:43:40|141.04|138.48|140.98|138.42|141.04|138.48|140.98|138.42|0
1646916230000|2022-03-10 12:43:50|140.92|138.36|140.92|138.36|140.92|138.36|140.92|138.36|0
1646916240000|2022-03-10 12:44:00|140.86|138.3|140.86|138.3|140.86|138.3|140.79|138.23|0
1646916250000|2022-03-10 12:44:10|140.79|138.23|140.73|138.17|140.86|138.3|140.73|138.17|0
1646916260000|2022-03-10 12:44:20|140.79|138.23|140.67|138.11|140.79|138.23|140.67|138.11|0
1646916270000|2022-03-10 12:44:30|140.73|138.17|140.79|138.23|140.79|138.23|140.67|138.11|0
1646916280000|2022-03-10 12:44:40|140.67|138.11|141.04|138.48|141.04|138.48|140.67|138.11|0
1646916290000|2022-03-10 12:44:50|141.11|138.55|140.79|138.23|141.11|138.55|140.79|138.23|0
1646916300000|2022-03-10 12:45:00|140.54|137.98|140.79|138.23|140.79|138.23|140.54|137.98|0
1646916310000|2022-03-10 12:45:10|140.92|138.36|141.04|138.48|141.04|138.48|140.92|138.36|0
1646916320000|2022-03-10 12:45:20|140.98|138.42|140.35|137.79|141.04|138.48|140.35|137.79|0
1646916330000|2022-03-10 12:45:30|140.1|137.54|139.6|137.04|140.1|137.54|139.48|136.92|0
1646916340000|2022-03-10 12:45:40|139.98|137.42|140.16|137.6|140.54|137.98|139.98|137.42|0
1646916350000|2022-03-10 12:45:50|139.66|137.1|138.61|136.05|139.66|137.1|138.61|136.05|0
1646916360000|2022-03-10 12:46:00|138.42|135.86|139.11|136.55|139.41|136.85|138.42|135.86|0
1646916370000|2022-03-10 12:46:10|139.16|136.6|138.17|135.61|139.16|136.6|138.17|135.61|0
1646916380000|2022-03-10 12:46:20|137.8|135.24|137.68|135.12|137.8|135.24|137.55|134.99|0
1646916390000|2022-03-10 12:46:30|137.49|134.93|138.36|135.8|138.36|135.8|137.49|134.93|0
1646916400000|2022-03-10 12:46:40|138.29|135.73|138.79|136.23|138.79|136.23|138.29|135.73|0
1646916410000|2022-03-10 12:46:50|138.48|135.92|138.61|136.05|138.79|136.23|138.48|135.92|0
1646916420000|2022-03-10 12:47:00|138.79|136.23|138.29|135.73|138.79|136.23|138.29|135.73|0
1646916430000|2022-03-10 12:47:10|138.05|135.49|138.17|135.61|138.17|135.61|137.67|135.11|0
1646916440000|2022-03-10 12:47:20|137.99|135.43|138.85|136.29|138.85|136.29|137.99|135.43|0
1646916450000|2022-03-10 12:47:30|138.36|135.8|138.48|135.92|138.48|135.92|138.17|135.61|0
1646916460000|2022-03-10 12:47:40|138.61|136.05|138.85|136.29|138.85|136.29|138.61|136.05|0
1646916470000|2022-03-10 12:47:50|138.79|136.23|138.73|136.17|138.79|136.23|138.48|135.92|0
1646916480000|2022-03-10 12:48:00|138.54|135.98|138.36|135.8|138.54|135.98|138.17|135.61|0
1646916490000|2022-03-10 12:48:10|138.11|135.55|138.36|135.8|138.36|135.8|138.11|135.55|0
1646916500000|2022-03-10 12:48:20|137.61|135.05|137.49|134.93|137.67|135.11|137.49|134.93|0
1646916510000|2022-03-10 12:48:30|137.61|135.05|138.23|135.67|138.23|135.67|137.61|135.05|0
1646916520000|2022-03-10 12:48:40|138.17|135.61|137.74|135.18|138.17|135.61|137.67|135.11|0
1646916530000|2022-03-10 12:48:50|137.61|135.05|137.49|134.93|137.61|135.05|137.49|134.93|0
1646916540000|2022-03-10 12:49:00|137.55|134.99|137.98|135.42|137.98|135.42|137.55|134.99|0
1646916550000|2022-03-10 12:49:10|137.92|135.36|137.74|135.18|137.92|135.36|137.67|135.11|0
1646916560000|2022-03-10 12:49:20|137.8|135.24|137.74|135.18|137.8|135.24|137.49|134.93|0
1646916570000|2022-03-10 12:49:30|137.61|135.05|137.37|134.81|137.61|135.05|137.37|134.81|0
1646916580000|2022-03-10 12:49:40|137.49|134.93|136.81|134.25|137.49|134.93|136.81|134.25|0
1646916590000|2022-03-10 12:49:50|136.99|134.43|136.81|134.25|136.99|134.43|136.81|134.25|0
1646916600000|2022-03-10 12:50:00|136.99|134.43|137.55|134.99|137.55|134.99|136.99|134.43|0
1646916610000|2022-03-10 12:50:10|137.42|134.86|137.12|134.56|137.42|134.86|137.12|134.56|0
1646916620000|2022-03-10 12:50:20|137.36|134.8|137.18|134.62|137.55|134.99|137.18|134.62|0
1646916630000|2022-03-10 12:50:30|136.93|134.37|137.05|134.49|137.05|134.49|136.87|134.31|0
1646916640000|2022-03-10 12:50:40|136.87|134.31|136.81|134.25|136.93|134.37|136.81|134.25|0
1646916650000|2022-03-10 12:50:50|136.87|134.31|137.12|134.56|137.24|134.68|136.87|134.31|0
1646916660000|2022-03-10 12:51:00|136.99|134.43|137.24|134.68|137.24|134.68|136.99|134.43|0
1646916670000|2022-03-10 12:51:10|137.36|134.8|137.12|134.56|137.36|134.8|137.12|134.56|0
1646916680000|2022-03-10 12:51:20|136.93|134.37|137.05|134.49|137.12|134.56|136.93|134.37|0
1646916690000|2022-03-10 12:51:30|137.17|134.61|137.3|134.74|137.3|134.74|136.75|134.19|0
1646916700000|2022-03-10 12:51:40|136.75|134.19|136.93|134.37|136.93|134.37|136.75|134.19|0
1646916710000|2022-03-10 12:51:50|137.36|134.8|137.3|134.74|137.67|135.11|137.3|134.74|0
1646916720000|2022-03-10 12:52:00|137.17|134.61|136.87|134.31|137.17|134.61|136.87|134.31|0
1646916730000|2022-03-10 12:52:10|137.11|134.55|137.36|134.8|137.36|134.8|137.11|134.55|0
1646916740000|2022-03-10 12:52:20|137.48|134.92|137.61|135.05|137.61|135.05|137.48|134.92|0
1646916750000|2022-03-10 12:52:30|137.24|134.68|137.24|134.68|137.24|134.68|137.11|134.55|0
1646916760000|2022-03-10 12:52:40|137.36|134.8|137.11|134.55|137.36|134.8|137.11|134.55|0
1646916770000|2022-03-10 12:52:50|137.3|134.74|137.17|134.61|137.3|134.74|137.05|134.49|0
1646916780000|2022-03-10 12:53:00|137.24|134.68|137.61|135.05|137.61|135.05|137.11|134.55|0
1646916790000|2022-03-10 12:53:10|137.73|135.17|137.91|135.35|137.91|135.35|137.61|135.05|0
1646916800000|2022-03-10 12:53:20|137.98|135.42|137.85|135.29|137.98|135.42|137.85|135.29|0
1646916810000|2022-03-10 12:53:30|137.79|135.23|138.1|135.54|138.1|135.54|137.54|134.98|0
1646916820000|2022-03-10 12:53:40|137.61|135.05|137.48|134.92|137.73|135.17|137.48|134.92|0
1646916830000|2022-03-10 12:53:50|137.54|134.98|137.48|134.92|137.54|134.98|137.48|134.92|0
1646916840000|2022-03-10 12:54:00|137.54|134.98|137.73|135.17|137.73|135.17|137.54|134.98|0
1646916850000|2022-03-10 12:54:10|137.54|134.98|136.99|134.43|137.54|134.98|136.99|134.43|0
1646916860000|2022-03-10 12:54:20|136.8|134.24|136.86|134.3|136.86|134.3|136.74|134.18|0
1646916870000|2022-03-10 12:54:30|136.8|134.24|136.74|134.18|136.8|134.24|136.74|134.18|0
1646916880000|2022-03-10 12:54:40|136.8|134.24|136.99|134.43|136.99|134.43|136.8|134.24|0
1646916890000|2022-03-10 12:54:50|137.11|134.55|136.92|134.36|137.11|134.55|136.86|134.3|0
1646916900000|2022-03-10 12:55:00|137.17|134.61|137.23|134.67|137.29|134.73|137.17|134.61|0
1646916910000|2022-03-10 12:55:10|137.17|134.61|137.29|134.73|137.36|134.8|137.17|134.61|0
1646916920000|2022-03-10 12:55:20|137.42|134.86|137.6|135.04|137.6|135.04|136.99|134.43|0
1646916930000|2022-03-10 12:55:30|137.85|135.29|137.6|135.04|137.85|135.29|137.6|135.04|0
1646916940000|2022-03-10 12:55:40|137.66|135.1|138.03|135.47|138.03|135.47|137.66|135.1|0
1646916950000|2022-03-10 12:55:50|137.97|135.41|137.6|135.04|138.1|135.54|137.6|135.04|0
1646916960000|2022-03-10 12:56:00|137.48|134.92|137.48|134.92|137.54|134.98|137.48|134.92|0
1646916980000|2022-03-10 12:56:20|137.6|135.04|137.66|135.1|137.91|135.35|137.6|135.04|0
1646916990000|2022-03-10 12:56:30|137.85|135.29|138.03|135.47|138.03|135.47|137.85|135.29|0
1646917000000|2022-03-10 12:56:40|138.1|135.54|138.1|135.54|138.22|135.66|138.1|135.54|0
1646917010000|2022-03-10 12:56:50|137.73|135.17|137.97|135.41|137.97|135.41|137.73|135.17|0
1646917020000|2022-03-10 12:57:00|137.85|135.29|138.1|135.54|138.1|135.54|137.85|135.29|0
1646917030000|2022-03-10 12:57:10|138.16|135.6|138.34|135.78|138.4|135.84|138.16|135.6|0
1646917040000|2022-03-10 12:57:20|138.47|135.91|138.34|135.78|138.47|135.91|138.34|135.78|0
1646917050000|2022-03-10 12:57:30|138.4|135.84|138.34|135.78|138.4|135.84|138.22|135.66|0
1646917060000|2022-03-10 12:57:40|138.22|135.66|137.97|135.41|138.22|135.66|137.85|135.29|0
1646917070000|2022-03-10 12:57:50|137.72|135.16|137.97|135.41|137.97|135.41|137.72|135.16|0
1646917080000|2022-03-10 12:58:00|138.15|135.59|138.09|135.53|138.34|135.78|138.09|135.53|0
1646917090000|2022-03-10 12:58:10|137.97|135.41|138.47|135.91|138.47|135.91|137.97|135.41|0
1646917100000|2022-03-10 12:58:20|138.34|135.78|138.34|135.78|138.34|135.78|138.34|135.78|0
1646917110000|2022-03-10 12:58:30|138.22|135.66|138.34|135.78|138.34|135.78|138.22|135.66|0
1646917120000|2022-03-10 12:58:40|138.71|136.15|138.84|136.28|138.84|136.28|138.71|136.15|0
1646917130000|2022-03-10 12:58:50|138.77|136.21|138.59|136.03|138.77|136.21|138.59|136.03|0
1646917140000|2022-03-10 12:59:00|138.47|135.91|137.97|135.41|138.47|135.91|137.97|135.41|0
1646917150000|2022-03-10 12:59:10|138.03|135.47|138.15|135.59|138.15|135.59|138.03|135.47|0
1646917160000|2022-03-10 12:59:20|137.97|135.41|137.72|135.16|137.97|135.41|137.72|135.16|0
1646917170000|2022-03-10 12:59:30|137.47|134.91|136.92|134.36|137.47|134.91|136.86|134.3|0
1646917180000|2022-03-10 12:59:40|136.79|134.23|135.75|133.19|136.79|134.23|135.75|133.19|0
1646917190000|2022-03-10 12:59:50|135.51|132.95|135.56|133|135.56|133|135.51|132.95|0
1646917200000|2022-03-10 13:00:00|135.69|133.13|135.75|133.19|135.87|133.31|135.69|133.13|0
1646917210000|2022-03-10 13:00:10|135.93|133.37|135.87|133.31|135.93|133.37|135.87|133.31|0
1646917220000|2022-03-10 13:00:20|135.75|133.19|135.87|133.31|136.24|133.68|135.75|133.19|0
1646917230000|2022-03-10 13:00:30|135.63|133.07|135.26|132.7|135.63|133.07|135.14|132.58|0
1646917240000|2022-03-10 13:00:40|135.5|132.94|135.5|132.94|135.5|132.94|135.5|132.94|0
1646917250000|2022-03-10 13:00:50|135.99|133.43|136.61|134.05|136.61|134.05|135.99|133.43|0
1646917260000|2022-03-10 13:01:00|136.98|134.42|136.91|134.35|136.98|134.42|136.61|134.05|0
1646917270000|2022-03-10 13:01:10|136.98|134.42|137.04|134.48|137.04|134.48|136.91|134.35|0
1646917280000|2022-03-10 13:01:20|137.22|134.66|136.36|133.8|137.22|134.66|136.36|133.8|0
1646917290000|2022-03-10 13:01:30|136.24|133.68|136.12|133.56|136.24|133.68|136.12|133.56|0
1646917300000|2022-03-10 13:01:40|136.24|133.68|135.99|133.43|136.49|133.93|135.99|133.43|0
1646917310000|2022-03-10 13:01:50|136.36|133.8|136.36|133.8|136.36|133.8|136.36|133.8|0
1646917320000|2022-03-10 13:02:00|136.61|134.05|136.48|133.92|136.61|134.05|136.24|133.68|0
1646917330000|2022-03-10 13:02:10|136.36|133.8|136.61|134.05|136.61|134.05|136.36|133.8|0
1646917340000|2022-03-10 13:02:20|136.79|134.23|136.67|134.11|136.79|134.23|136.42|133.86|0
1646917350000|2022-03-10 13:02:30|136.48|133.92|136.73|134.17|136.73|134.17|136.48|133.92|0
1646917360000|2022-03-10 13:02:40|136.79|134.23|136.54|133.98|136.79|134.23|136.54|133.98|0
1646917370000|2022-03-10 13:02:50|136.73|134.17|135.99|133.43|136.73|134.17|135.87|133.31|0
1646917380000|2022-03-10 13:03:00|136.05|133.49|136.24|133.68|136.24|133.68|136.05|133.49|0
1646917390000|2022-03-10 13:03:10|136.73|134.17|136.48|133.92|136.73|134.17|136.48|133.92|0
1646917400000|2022-03-10 13:03:20|136.36|133.8|136.61|134.05|136.61|134.05|136.36|133.8|0
1646917410000|2022-03-10 13:03:30|136.3|133.74|135.87|133.31|136.3|133.74|135.87|133.31|0
1646917420000|2022-03-10 13:03:40|135.93|133.37|135.87|133.31|135.93|133.37|135.8|133.24|0
1646917430000|2022-03-10 13:03:50|135.93|133.37|135.68|133.12|135.93|133.37|135.68|133.12|0
1646917440000|2022-03-10 13:04:00|135.62|133.06|135.5|132.94|135.62|133.06|135.38|132.82|0
1646917450000|2022-03-10 13:04:10|135.74|133.18|135.62|133.06|135.74|133.18|135.38|132.82|0
1646917460000|2022-03-10 13:04:20|135.5|132.94|135.5|132.94|135.62|133.06|135.44|132.88|0
1646917470000|2022-03-10 13:04:30|135.25|132.69|135.25|132.69|135.31|132.75|135.25|132.69|0
1646917480000|2022-03-10 13:04:40|135.38|132.82|135.13|132.57|135.38|132.82|135.13|132.57|0
1646917490000|2022-03-10 13:04:50|135.25|132.69|135.74|133.18|135.74|133.18|135.25|132.69|0
1646917500000|2022-03-10 13:05:00|135.62|133.06|135.74|133.18|135.74|133.18|135.5|132.94|0
1646917510000|2022-03-10 13:05:10|135.62|133.06|135.5|132.94|135.62|133.06|135.5|132.94|0
1646917520000|2022-03-10 13:05:20|135.19|132.63|135.31|132.75|135.5|132.94|135.19|132.63|0
1646917530000|2022-03-10 13:05:30|135.74|133.18|135.43|132.87|135.74|133.18|135.43|132.87|0
1646917540000|2022-03-10 13:05:40|135.5|132.94|135.43|132.87|135.5|132.94|135.38|132.82|0
1646917550000|2022-03-10 13:05:50|135.56|133|135.62|133.06|135.62|133.06|135.5|132.94|0
1646917560000|2022-03-10 13:06:00|135.5|132.94|135.62|133.06|135.62|133.06|135.37|132.81|0
1646917570000|2022-03-10 13:06:10|135.5|132.94|135.62|133.06|135.62|133.06|135.5|132.94|0
1646917580000|2022-03-10 13:06:20|135.74|133.18|135.37|132.81|136.11|133.55|135.37|132.81|0
1646917590000|2022-03-10 13:06:30|135.19|132.63|135.19|132.63|135.25|132.69|135.13|132.57|0
1646917600000|2022-03-10 13:06:40|135.13|132.57|134.7|132.14|135.13|132.57|134.7|132.14|0
1646917610000|2022-03-10 13:06:50|134.64|132.08|134.52|131.96|134.64|132.08|134.27|131.71|0
1646917620000|2022-03-10 13:07:00|134.7|132.14|135.01|132.45|135.01|132.45|134.7|132.14|0
1646917630000|2022-03-10 13:07:10|134.88|132.32|135.01|132.45|135.13|132.57|134.88|132.32|0
1646917640000|2022-03-10 13:07:20|134.82|132.26|134.64|132.08|134.88|132.32|134.64|132.08|0
1646917650000|2022-03-10 13:07:30|134.58|132.02|134.4|131.84|134.58|132.02|134.4|131.84|0
1646917660000|2022-03-10 13:07:40|134.27|131.71|134.27|131.71|134.27|131.71|134.27|131.71|0
1646917670000|2022-03-10 13:07:50|134.15|131.59|134.03|131.47|134.15|131.59|134.03|131.47|0
1646917680000|2022-03-10 13:08:00|134.15|131.59|133.79|131.23|134.15|131.59|133.79|131.23|0
1646917690000|2022-03-10 13:08:10|133.67|131.11|134.03|131.47|134.03|131.47|133.54|130.98|0
1646917700000|2022-03-10 13:08:20|133.91|131.35|134.39|131.83|134.39|131.83|133.91|131.35|0
1646917710000|2022-03-10 13:08:30|134.52|131.96|134.52|131.96|134.64|132.08|134.52|131.96|0
1646917720000|2022-03-10 13:08:40|134.27|131.71|134.39|131.83|134.45|131.89|134.27|131.71|0
1646917730000|2022-03-10 13:08:50|134.15|131.59|134.39|131.83|134.39|131.83|134.15|131.59|0
1646917740000|2022-03-10 13:09:00|134.45|131.89|134.03|131.47|134.45|131.89|134.03|131.47|0
1646917750000|2022-03-10 13:09:10|133.84|131.28|133.78|131.22|133.91|131.35|133.78|131.22|0
1646917760000|2022-03-10 13:09:20|133.91|131.35|134.15|131.59|134.15|131.59|133.91|131.35|0
1646917770000|2022-03-10 13:09:30|134.09|131.53|133.91|131.35|134.09|131.53|133.66|131.1|0
1646917780000|2022-03-10 13:09:40|134.03|131.47|134.09|131.53|134.15|131.59|134.03|131.47|0
1646917790000|2022-03-10 13:09:50|133.42|130.86|133.18|130.62|133.42|130.86|133.18|130.62|0
1646917800000|2022-03-10 13:10:00|133.84|131.28|133.96|131.4|134.09|131.53|133.84|131.28|0
1646917810000|2022-03-10 13:10:10|134.27|131.71|134.39|131.83|134.39|131.83|134.27|131.71|0
1646917820000|2022-03-10 13:10:20|134.57|132.01|134.51|131.95|134.64|132.08|134.51|131.95|0
1646917830000|2022-03-10 13:10:30|134.64|132.08|134.63|132.07|135|132.44|134.63|132.07|0
1646917840000|2022-03-10 13:10:40|134.76|132.2|134.94|132.38|135.12|132.56|134.76|132.2|0
1646917850000|2022-03-10 13:10:50|134.88|132.32|134.63|132.07|134.88|132.32|134.63|132.07|0
1646917860000|2022-03-10 13:11:00|134.57|132.01|134.39|131.83|134.76|132.2|134.39|131.83|0
1646917870000|2022-03-10 13:11:10|134.88|132.32|134.88|132.32|135|132.44|134.88|132.32|0
1646917880000|2022-03-10 13:11:20|134.76|132.2|134.27|131.71|134.76|132.2|134.15|131.59|0
1646917890000|2022-03-10 13:11:30|134.76|132.2|134.94|132.38|135.12|132.56|134.76|132.2|0
1646917900000|2022-03-10 13:11:40|134.88|132.32|134.63|132.07|134.88|132.32|134.63|132.07|0
1646917910000|2022-03-10 13:11:50|134.76|132.2|134.63|132.07|134.76|132.2|134.57|132.01|0
1646917920000|2022-03-10 13:12:00|134.51|131.95|134.69|132.13|134.69|132.13|134.51|131.95|0
1646917930000|2022-03-10 13:12:10|134.57|132.01|135.12|132.56|135.12|132.56|134.57|132.01|0
1646917940000|2022-03-10 13:12:20|135.55|132.99|135.37|132.81|135.55|132.99|135.37|132.81|0
1646917950000|2022-03-10 13:12:30|135.42|132.86|135.55|132.99|135.55|132.99|135.42|132.86|0
1646917960000|2022-03-10 13:12:40|135.86|133.3|135.73|133.17|135.98|133.42|135.73|133.17|0
1646917970000|2022-03-10 13:12:50|135.79|133.23|135.98|133.42|135.98|133.42|135.73|133.17|0
1646917980000|2022-03-10 13:13:00|136.16|133.6|135.73|133.17|136.16|133.6|135.73|133.17|0
1646917990000|2022-03-10 13:13:10|135.61|133.05|135.18|132.62|135.61|133.05|135.18|132.62|0
1646918000000|2022-03-10 13:13:20|135.49|132.93|135.36|132.8|135.49|132.93|135.24|132.68|0
1646918010000|2022-03-10 13:13:30|135.42|132.86|135.54|132.98|135.61|133.05|135.42|132.86|0
1646918020000|2022-03-10 13:13:40|135.36|132.8|135.24|132.68|135.36|132.8|135|132.44|0
1646918030000|2022-03-10 13:13:50|135.61|133.05|135.49|132.93|135.61|133.05|135.49|132.93|0
1646918040000|2022-03-10 13:14:00|135.61|133.05|135.54|132.98|135.61|133.05|135.36|132.8|0
1646918050000|2022-03-10 13:14:10|135.49|132.93|135.42|132.86|135.49|132.93|135.24|132.68|0
1646918060000|2022-03-10 13:14:20|135.49|132.93|135.54|132.98|135.85|133.29|135.48|132.92|0
1646918070000|2022-03-10 13:14:30|135.73|133.17|135.97|133.41|136.1|133.54|135.73|133.17|0
1646918080000|2022-03-10 13:14:40|136.1|133.54|135.36|132.8|136.1|133.54|135.36|132.8|0
1646918090000|2022-03-10 13:14:50|135.42|132.86|135.24|132.68|135.42|132.86|135.05|132.49|0
1646918100000|2022-03-10 13:15:00|135.05|132.49|134.75|132.19|135.05|132.49|134.75|132.19|0
1646918110000|2022-03-10 13:15:10|134.63|132.07|134.56|132|134.93|132.37|134.51|131.95|0
1646918120000|2022-03-10 13:15:20|134.75|132.19|135.36|132.8|135.36|132.8|134.75|132.19|0
1646918130000|2022-03-10 13:15:30|135.54|132.98|135.85|133.29|135.85|133.29|135.54|132.98|0
1646918140000|2022-03-10 13:15:40|135.97|133.41|136.03|133.47|136.34|133.78|135.97|133.41|0
1646918150000|2022-03-10 13:15:50|136.34|133.78|136.1|133.54|136.34|133.78|136.1|133.54|0
1646918160000|2022-03-10 13:16:00|136.28|133.72|136.34|133.78|136.34|133.78|136.28|133.72|0
1646918170000|2022-03-10 13:16:10|136.22|133.66|135.85|133.29|136.22|133.66|135.85|133.29|0
1646918180000|2022-03-10 13:16:20|135.73|133.17|135.6|133.04|135.73|133.17|135.54|132.98|0
1646918190000|2022-03-10 13:16:30|135.3|132.74|135.6|133.04|135.73|133.17|135.3|132.74|0
1646918200000|2022-03-10 13:16:40|135.42|132.86|135.36|132.8|135.42|132.86|135.24|132.68|0
1646918210000|2022-03-10 13:16:50|135.6|133.04|135.48|132.92|135.6|133.04|135.36|132.8|0
1646918220000|2022-03-10 13:17:00|135.24|132.68|135.6|133.04|135.6|133.04|135.24|132.68|0
1646918230000|2022-03-10 13:17:10|135.78|133.22|135.73|133.17|135.78|133.22|135.73|133.17|0
1646918240000|2022-03-10 13:17:20|135.6|133.04|135.73|133.17|135.73|133.17|135.48|132.92|0
1646918250000|2022-03-10 13:17:30|135.78|133.22|135.78|133.22|135.78|133.22|135.78|133.22|0
1646918260000|2022-03-10 13:17:40|135.54|132.98|135.48|132.92|135.6|133.04|135.48|132.92|0
1646918270000|2022-03-10 13:17:50|135.24|132.68|134.87|132.31|135.24|132.68|134.75|132.19|0
1646918280000|2022-03-10 13:18:00|134.99|132.43|134.75|132.19|134.99|132.43|134.75|132.19|0
1646918290000|2022-03-10 13:18:10|134.38|131.82|134.99|132.43|135.11|132.55|134.38|131.82|0
1646918300000|2022-03-10 13:18:20|135.48|132.92|135.48|132.92|135.48|132.92|135.36|132.8|0
1646918310000|2022-03-10 13:18:30|135.72|133.16|135.11|132.55|135.72|133.16|135.11|132.55|0
1646918320000|2022-03-10 13:18:40|135.54|132.98|135.23|132.67|135.54|132.98|135.11|132.55|0
1646918330000|2022-03-10 13:18:50|135.48|132.92|135.54|132.98|135.6|133.04|135.48|132.92|0
1646918340000|2022-03-10 13:19:00|135.48|132.92|135.48|132.92|135.6|133.04|135.48|132.92|0
1646918350000|2022-03-10 13:19:10|135.6|133.04|135.66|133.1|135.66|133.1|135.6|133.04|0
1646918360000|2022-03-10 13:19:20|135.78|133.22|135.97|133.41|135.97|133.41|135.72|133.16|0
1646918370000|2022-03-10 13:19:30|136.15|133.59|135.47|132.91|136.21|133.65|135.41|132.85|0
1646918380000|2022-03-10 13:19:40|135.6|133.04|135.47|132.91|135.6|133.04|135.47|132.91|0
1646918390000|2022-03-10 13:19:50|135.35|132.79|135.1|132.54|135.35|132.79|135.1|132.54|0
1646918400000|2022-03-10 13:20:00|134.86|132.3|134.61|132.05|134.98|132.42|134.61|132.05|0
1646918410000|2022-03-10 13:20:10|134.67|132.11|134.55|131.99|134.74|132.18|134.55|131.99|0
1646918420000|2022-03-10 13:20:20|134.61|132.05|134.86|132.3|134.86|132.3|134.61|132.05|0
1646918430000|2022-03-10 13:20:30|134.74|132.18|134.74|132.18|134.74|132.18|134.49|131.93|0
1646918440000|2022-03-10 13:20:40|134.98|132.42|134.86|132.3|134.98|132.42|134.79|132.23|0
1646918450000|2022-03-10 13:20:50|134.98|132.42|134.74|132.18|134.98|132.42|134.74|132.18|0
1646918460000|2022-03-10 13:21:00|134.79|132.23|134.92|132.36|135.1|132.54|134.79|132.23|0
1646918470000|2022-03-10 13:21:10|135.04|132.48|135.1|132.54|135.1|132.54|134.98|132.42|0
1646918480000|2022-03-10 13:21:20|134.98|132.42|134.86|132.3|134.98|132.42|134.86|132.3|0
1646918490000|2022-03-10 13:21:30|134.98|132.42|134.86|132.3|134.98|132.42|134.73|132.17|0
1646918500000|2022-03-10 13:21:40|134.98|132.42|134.98|132.42|135.04|132.48|134.92|132.36|0
1646918510000|2022-03-10 13:21:50|134.92|132.36|134.61|132.05|134.92|132.36|134.49|131.93|0
1646918520000|2022-03-10 13:22:00|134.92|132.36|135.22|132.66|135.22|132.66|134.92|132.36|0
1646918530000|2022-03-10 13:22:10|135.1|132.54|134.98|132.42|135.1|132.54|134.98|132.42|0
1646918540000|2022-03-10 13:22:20|135.35|132.79|135.47|132.91|135.47|132.91|135.35|132.79|0
1646918550000|2022-03-10 13:22:30|135.28|132.72|135.35|132.79|135.35|132.79|135.28|132.72|0
1646918560000|2022-03-10 13:22:40|135.47|132.91|135.35|132.79|135.53|132.97|135.35|132.79|0
1646918570000|2022-03-10 13:22:50|135.41|132.85|135.59|133.03|135.59|133.03|135.35|132.79|0
1646918580000|2022-03-10 13:23:00|135.65|133.09|135.65|133.09|135.65|133.09|135.65|133.09|0
1646918590000|2022-03-10 13:23:10|135.71|133.15|135.65|133.09|135.71|133.15|135.59|133.03|0
1646918600000|2022-03-10 13:23:20|135.59|133.03|135.47|132.91|135.71|133.15|135.4|132.84|0
1646918610000|2022-03-10 13:23:30|135.59|133.03|135.47|132.91|135.59|133.03|135.16|132.6|0
1646918620000|2022-03-10 13:23:40|135.71|133.15|135.9|133.34|135.9|133.34|135.71|133.15|0
1646918630000|2022-03-10 13:23:50|135.71|133.15|137.4|134.84|137.53|134.97|135.71|133.15|0
1646918640000|2022-03-10 13:24:00|137.46|134.9|137.77|135.21|137.77|135.21|137.46|134.9|0
1646918650000|2022-03-10 13:24:10|136.21|133.65|137.5|134.94|137.5|134.94|136.21|133.65|0
1646918660000|2022-03-10 13:24:20|137.37|134.81|137.37|134.81|137.43|134.87|137.37|134.81|0
1646918670000|2022-03-10 13:24:30|137.13|134.57|137.31|134.75|137.31|134.75|137.13|134.57|0
1646918680000|2022-03-10 13:24:40|137.25|134.69|137|134.44|137.25|134.69|137|134.44|0
1646918690000|2022-03-10 13:24:50|136.94|134.38|137|134.44|137|134.44|136.94|134.38|0
1646918700000|2022-03-10 13:25:00|136.94|134.38|137|134.44|137|134.44|136.88|134.32|0
1646918710000|2022-03-10 13:25:10|137.13|134.57|137.12|134.56|137.13|134.57|137.12|134.56|0
1646918720000|2022-03-10 13:25:20|136.94|134.38|136.63|134.07|136.94|134.38|136.63|134.07|0
1646918730000|2022-03-10 13:25:30|136.76|134.2|137.06|134.5|137.06|134.5|136.76|134.2|0
1646918740000|2022-03-10 13:25:40|137.12|134.56|137.12|134.56|137.12|134.56|136.94|134.38|0
1646918750000|2022-03-10 13:25:50|136.81|134.25|136.57|134.01|136.81|134.25|136.57|134.01|0
1646918760000|2022-03-10 13:26:00|136.63|134.07|136.75|134.19|136.75|134.19|136.63|134.07|0
1646918770000|2022-03-10 13:26:10|136.51|133.95|136.69|134.13|136.75|134.19|136.51|133.95|0
1646918780000|2022-03-10 13:26:20|136.44|133.88|136.69|134.13|136.69|134.13|136.26|133.7|0
1646918790000|2022-03-10 13:26:30|136.39|133.83|136.26|133.7|136.39|133.83|136.26|133.7|0
1646918800000|2022-03-10 13:26:40|136.38|133.82|136.57|134.01|136.57|134.01|136.26|133.7|0
1646918810000|2022-03-10 13:26:50|136.51|133.95|136.88|134.32|136.88|134.32|136.51|133.95|0
1646918820000|2022-03-10 13:27:00|137|134.44|137|134.44|137.06|134.5|137|134.44|0
1646918830000|2022-03-10 13:27:10|136.94|134.38|137.06|134.5|137.06|134.5|136.94|134.38|0
1646918840000|2022-03-10 13:27:20|137.25|134.69|137|134.44|137.25|134.69|137|134.44|0
1646918850000|2022-03-10 13:27:30|136.93|134.37|137|134.44|137|134.44|136.93|134.37|0
1646918860000|2022-03-10 13:27:40|136.93|134.37|136.88|134.32|137.12|134.56|136.88|134.32|0
1646918870000|2022-03-10 13:27:50|137|134.44|137.12|134.56|137.24|134.68|137|134.44|0
1646918880000|2022-03-10 13:28:00|136.93|134.37|137.24|134.68|137.24|134.68|136.93|134.37|0
1646918890000|2022-03-10 13:28:10|137.49|134.93|137.37|134.81|137.49|134.93|137.3|134.74|0
1646918900000|2022-03-10 13:28:20|137.43|134.87|137.61|135.05|137.61|135.05|137.43|134.87|0
1646918910000|2022-03-10 13:28:30|137.67|135.11|137.49|134.93|137.67|135.11|137.49|134.93|0
1646918920000|2022-03-10 13:28:40|137.61|135.05|137.49|134.93|137.61|135.05|137.49|134.93|0
1646918930000|2022-03-10 13:28:50|137.55|134.99|137.49|134.93|137.61|135.05|137.49|134.93|0
1646918940000|2022-03-10 13:29:00|137.37|134.81|137.49|134.93|137.49|134.93|137.37|134.81|0
1646918950000|2022-03-10 13:29:10|137.67|135.11|137.74|135.18|137.86|135.3|137.67|135.11|0
1646918960000|2022-03-10 13:29:20|137.86|135.3|137.92|135.36|137.92|135.36|137.74|135.18|0
1646918970000|2022-03-10 13:29:30|137.79|135.23|137.79|135.23|137.79|135.23|137.79|135.23|0
1646918980000|2022-03-10 13:29:40|137.92|135.36|137.86|135.3|137.92|135.36|137.86|135.3|0
1646918990000|2022-03-10 13:29:50|137.98|135.42|137.67|135.11|137.98|135.42|137.67|135.11|0
1646919000000|2022-03-10 13:30:00|137.49|134.93|137.98|135.42|137.98|135.42|137.18|134.62|0
1646919010000|2022-03-10 13:30:10|137.92|135.36|143.04|140.48|143.04|140.48|137.92|135.36|0
1646919020000|2022-03-10 13:30:20|144|141.44|142.23|139.67|144|141.44|141.97|139.41|0
1646919030000|2022-03-10 13:30:30|142.16|139.6|141.09|138.53|142.16|139.6|140.03|137.47|0
1646919040000|2022-03-10 13:30:40|141.41|138.85|141.6|139.04|141.78|139.22|141.41|138.85|0
1646919050000|2022-03-10 13:30:50|142.16|139.6|141.66|139.1|142.29|139.73|141.66|139.1|0
1646919060000|2022-03-10 13:31:00|141.28|138.72|140.28|137.72|141.28|138.72|140.28|137.72|0
1646919070000|2022-03-10 13:31:10|140.15|137.59|139.47|136.91|140.15|137.59|139.47|136.91|0
1646919080000|2022-03-10 13:31:20|139.53|136.97|139.9|137.34|139.9|137.34|139.47|136.91|0
1646919090000|2022-03-10 13:31:30|139.84|137.28|139.4|136.84|139.84|137.28|139.4|136.84|0
1646919100000|2022-03-10 13:31:40|140.28|137.72|140.34|137.78|140.34|137.78|140.15|137.59|0
1646919110000|2022-03-10 13:31:50|140.22|137.66|140.4|137.84|140.47|137.91|140.22|137.66|0
1646919120000|2022-03-10 13:32:00|140.22|137.66|141.28|138.72|141.28|138.72|140.22|137.66|0
1646919130000|2022-03-10 13:32:10|141.4|138.84|141.97|139.41|142.1|139.54|141.4|138.84|0
1646919140000|2022-03-10 13:32:20|141.91|139.35|142.48|139.92|142.73|140.17|141.91|139.35|0
1646919150000|2022-03-10 13:32:30|142.35|139.79|142.85|140.29|142.85|140.29|142.35|139.79|0
1646919160000|2022-03-10 13:32:40|142.98|140.42|142.79|140.23|142.98|140.42|142.79|140.23|0
1646919170000|2022-03-10 13:32:50|142.73|140.17|143.11|140.55|143.17|140.61|142.73|140.17|0
1646919180000|2022-03-10 13:33:00|143.42|140.86|143.29|140.73|143.49|140.93|143.23|140.67|0
1646919190000|2022-03-10 13:33:10|143.49|140.93|144.05|141.49|144.05|141.49|143.49|140.93|0
1646919200000|2022-03-10 13:33:20|144.37|141.81|144.75|142.19|144.75|142.19|144.37|141.81|0
1646919210000|2022-03-10 13:33:30|145.07|142.51|145.33|142.77|145.45|142.89|145.07|142.51|0
1646919220000|2022-03-10 13:33:40|145.26|142.7|145.26|142.7|145.39|142.83|145.26|142.7|0
1646919230000|2022-03-10 13:33:50|145.45|142.89|145.52|142.96|145.52|142.96|145.45|142.89|0
1646919240000|2022-03-10 13:34:00|145.33|142.77|145.77|143.21|146.16|143.6|145.33|142.77|0
1646919250000|2022-03-10 13:34:10|145.71|143.15|145.26|142.7|145.77|143.21|145.14|142.58|0
1646919260000|2022-03-10 13:34:20|145.2|142.64|145.39|142.83|145.45|142.89|145.2|142.64|0
1646919270000|2022-03-10 13:34:30|145.26|142.7|145.39|142.83|145.39|142.83|145.2|142.64|0
1646919280000|2022-03-10 13:34:40|145.26|142.7|147.55|144.99|147.62|145.06|145.26|142.7|0
1646919290000|2022-03-10 13:34:50|147.23|144.67|143.07|140.51|147.23|144.67|142.95|140.39|0
1646919300000|2022-03-10 13:35:00|143.39|140.83|142.18|139.62|143.96|141.4|142.12|139.56|0
1646919310000|2022-03-10 13:35:10|142.91|140.35|142.59|140.03|142.91|140.35|142.59|140.03|0
1646919320000|2022-03-10 13:35:20|142.28|139.72|141.9|139.34|142.4|139.84|141.9|139.34|0
1646919330000|2022-03-10 13:35:30|142.15|139.59|142.53|139.97|142.66|140.1|142.15|139.59|0
1646919340000|2022-03-10 13:35:40|142.02|139.46|142.08|139.52|142.08|139.52|142.02|139.46|0
1646919350000|2022-03-10 13:35:50|141.52|138.96|140.63|138.07|141.52|138.96|140.63|138.07|0
1646919360000|2022-03-10 13:36:00|140.25|137.69|140.76|138.2|141.26|138.7|140.25|137.69|0
1646919370000|2022-03-10 13:36:10|140.63|138.07|140.51|137.95|140.63|138.07|140.51|137.95|0
1646919380000|2022-03-10 13:36:20|140.13|137.57|140.51|137.95|140.88|138.32|140.13|137.57|0
1646919390000|2022-03-10 13:36:30|140.57|138.01|140.63|138.07|140.63|138.07|140.51|137.95|0
1646919400000|2022-03-10 13:36:40|140.69|138.13|140.5|137.94|140.69|138.13|140.5|137.94|0
1646919410000|2022-03-10 13:36:50|139.88|137.32|140|137.44|140|137.44|139.88|137.32|0
1646919420000|2022-03-10 13:37:00|139.75|137.19|139.25|136.69|140.25|137.69|139.25|136.69|0
1646919430000|2022-03-10 13:37:10|139.37|136.81|139.5|136.94|140.13|137.57|139.37|136.81|0
1646919440000|2022-03-10 13:37:20|139.25|136.69|139.25|136.69|139.37|136.81|139.12|136.56|0
1646919450000|2022-03-10 13:37:30|139.12|136.56|138.81|136.25|139.25|136.69|138.81|136.25|0
1646919460000|2022-03-10 13:37:40|138.62|136.06|137.62|135.06|138.62|136.06|137.62|135.06|0
1646919470000|2022-03-10 13:37:50|137.87|135.31|137.37|134.81|137.87|135.31|137.37|134.81|0
1646919480000|2022-03-10 13:38:00|137.25|134.69|138.31|135.75|138.31|135.75|137.25|134.69|0
1646919490000|2022-03-10 13:38:10|138.25|135.69|137.87|135.31|138.25|135.69|137.87|135.31|0
1646919500000|2022-03-10 13:38:20|138.25|135.69|138|135.44|138.25|135.69|138|135.44|0
1646919510000|2022-03-10 13:38:30|138.12|135.56|138.49|135.93|138.74|136.18|138.12|135.56|0
1646919520000|2022-03-10 13:38:40|138.62|136.06|138.3|135.74|138.62|136.06|138.3|135.74|0
1646919530000|2022-03-10 13:38:50|138.37|135.81|138.62|136.06|138.62|136.06|138.37|135.81|0
1646919540000|2022-03-10 13:39:00|138.87|136.31|138.62|136.06|138.99|136.43|138.62|136.06|0
1646919550000|2022-03-10 13:39:10|138.49|135.93|138.37|135.81|138.49|135.93|138.24|135.68|0
1646919560000|2022-03-10 13:39:20|138.43|135.87|138.74|136.18|138.87|136.31|138.43|135.87|0
1646919570000|2022-03-10 13:39:30|138.8|136.24|138.62|136.06|138.8|136.24|138.62|136.06|0
1646919580000|2022-03-10 13:39:40|138.43|135.87|138.49|135.93|138.62|136.06|138.43|135.87|0
1646919590000|2022-03-10 13:39:50|138.62|136.06|138.12|135.56|138.62|136.06|138.12|135.56|0
1646919600000|2022-03-10 13:40:00|138.05|135.49|138.05|135.49|138.05|135.49|137.87|135.31|0
1646919610000|2022-03-10 13:40:10|137.87|135.31|137.8|135.24|138.12|135.56|137.8|135.24|0
1646919620000|2022-03-10 13:40:20|137.49|134.93|137.43|134.87|137.8|135.24|137.37|134.81|0
1646919630000|2022-03-10 13:40:30|137.18|134.62|137.31|134.75|137.31|134.75|137.18|134.62|0
1646919640000|2022-03-10 13:40:40|137.62|135.06|138.12|135.56|138.12|135.56|137.62|135.06|0
1646919650000|2022-03-10 13:40:50|138.05|135.49|137.8|135.24|138.05|135.49|137.8|135.24|0
1646919660000|2022-03-10 13:41:00|137.68|135.12|137.87|135.31|137.99|135.43|137.68|135.12|0
1646919670000|2022-03-10 13:41:10|138.18|135.62|137.99|135.43|138.18|135.62|137.99|135.43|0
1646919680000|2022-03-10 13:41:20|138.12|135.56|138.49|135.93|138.68|136.12|138.12|135.56|0
1646919690000|2022-03-10 13:41:30|139.12|136.56|139.24|136.68|139.24|136.68|138.8|136.24|0
1646919700000|2022-03-10 13:41:40|139.18|136.62|138.55|135.99|139.24|136.68|138.55|135.99|0
1646919710000|2022-03-10 13:41:50|138.05|135.49|138.12|135.56|138.12|135.56|137.87|135.31|0
1646919720000|2022-03-10 13:42:00|138.18|135.62|138.17|135.61|138.42|135.86|138.17|135.61|0
1646919730000|2022-03-10 13:42:10|138.24|135.68|138.36|135.8|138.36|135.8|138.24|135.68|0
1646919740000|2022-03-10 13:42:20|138.17|135.61|137.8|135.24|138.17|135.61|137.8|135.24|0
1646919750000|2022-03-10 13:42:30|138.05|135.49|138.11|135.55|138.17|135.61|138.05|135.49|0
1646919760000|2022-03-10 13:42:40|138.49|135.93|137.74|135.18|138.49|135.93|137.74|135.18|0
1646919770000|2022-03-10 13:42:50|137.99|135.43|137.49|134.93|137.99|135.43|137.49|134.93|0
1646919780000|2022-03-10 13:43:00|137.12|134.56|136.87|134.31|137.37|134.81|136.87|134.31|0
1646919790000|2022-03-10 13:43:10|136.75|134.19|136.62|134.06|136.75|134.19|136.62|134.06|0
1646919800000|2022-03-10 13:43:20|136.25|133.69|136.25|133.69|136.37|133.81|136.25|133.69|0
1646919810000|2022-03-10 13:43:30|136.43|133.87|136.5|133.94|136.5|133.94|136.37|133.81|0
1646919820000|2022-03-10 13:43:40|136.37|133.81|136.5|133.94|136.74|134.18|136.37|133.81|0
1646919830000|2022-03-10 13:43:50|136.62|134.06|136.62|134.06|136.8|134.24|136.62|134.06|0
1646919840000|2022-03-10 13:44:00|136.8|134.24|136.87|134.31|136.99|134.43|136.8|134.24|0
1646919850000|2022-03-10 13:44:10|136.8|134.24|134.89|132.33|136.8|134.24|134.89|132.33|0
1646919860000|2022-03-10 13:44:20|134.95|132.39|136.34|133.78|136.59|134.03|134.95|132.39|0
1646919870000|2022-03-10 13:44:30|136.21|133.65|136.21|133.65|136.34|133.78|136.21|133.65|0
1646919880000|2022-03-10 13:44:40|136.09|133.53|136.15|133.59|136.21|133.65|136.09|133.53|0
1646919890000|2022-03-10 13:44:50|136.46|133.9|136.59|134.03|136.59|134.03|136.4|133.84|0
1646919900000|2022-03-10 13:45:00|136.46|133.9|135.97|133.41|136.46|133.9|135.97|133.41|0
1646919910000|2022-03-10 13:45:10|136.21|133.65|136.46|133.9|136.46|133.9|136.21|133.65|0
1646919920000|2022-03-10 13:45:20|136.64|134.08|137.14|134.58|137.14|134.58|136.58|134.02|0
1646919930000|2022-03-10 13:45:30|137.64|135.08|138.08|135.52|138.08|135.52|137.33|134.77|0
1646919940000|2022-03-10 13:45:40|137.89|135.33|137.95|135.39|137.95|135.39|137.83|135.27|0
1646919950000|2022-03-10 13:45:50|138.08|135.52|137.83|135.27|138.08|135.52|137.7|135.14|0
1646919960000|2022-03-10 13:46:00|137.7|135.14|138.08|135.52|138.08|135.52|137.64|135.08|0
1646919970000|2022-03-10 13:46:10|137.58|135.02|137.7|135.14|137.7|135.14|137.51|134.95|0
1646919980000|2022-03-10 13:46:20|137.76|135.2|137.83|135.27|137.83|135.27|137.76|135.2|0
1646919990000|2022-03-10 13:46:30|137.7|135.14|137.76|135.2|137.83|135.27|137.58|135.02|0
1646920000000|2022-03-10 13:46:40|137.89|135.33|137.83|135.27|137.89|135.33|137.83|135.27|0
1646920010000|2022-03-10 13:46:50|137.76|135.2|137.58|135.02|137.83|135.27|137.58|135.02|0
1646920020000|2022-03-10 13:47:00|137.45|134.89|137.14|134.58|137.45|134.89|137.14|134.58|0
1646920030000|2022-03-10 13:47:10|137.08|134.52|136.95|134.39|137.08|134.52|136.77|134.21|0
1646920040000|2022-03-10 13:47:20|137.08|134.52|136.83|134.27|137.08|134.52|136.83|134.27|0
1646920070000|2022-03-10 13:47:50|136.58|134.02|136.58|134.02|136.58|134.02|136.58|134.02|0
1646920080000|2022-03-10 13:48:00|136.76|134.2|136.76|134.2|136.76|134.2|136.76|134.2|0
1646920090000|2022-03-10 13:48:10|136.95|134.39|136.76|134.2|136.95|134.39|136.58|134.02|0
1646920100000|2022-03-10 13:48:20|136.83|134.27|136.83|134.27|136.83|134.27|136.83|134.27|0
1646920110000|2022-03-10 13:48:30|136.71|134.15|136.71|134.15|136.71|134.15|136.71|134.15|0
1646920120000|2022-03-10 13:48:40|136.95|134.39|136.83|134.27|136.95|134.39|136.83|134.27|0
1646920140000|2022-03-10 13:49:00|136.58|134.02|136.58|134.02|136.76|134.2|136.58|134.02|0
1646920150000|2022-03-10 13:49:10|136.76|134.2|136.71|134.15|136.83|134.27|136.71|134.15|0
1646920190000|2022-03-10 13:49:50|136.89|134.33|136.89|134.33|136.89|134.33|136.89|134.33|0
1646920200000|2022-03-10 13:50:00|136.21|133.65|135.47|132.91|136.21|133.65|135.47|132.91|0
1646920210000|2022-03-10 13:50:10|135.53|132.97|135.71|133.15|135.71|133.15|135.34|132.78|0
1646920220000|2022-03-10 13:50:20|136.08|133.52|135.22|132.66|136.08|133.52|135.22|132.66|0
1646920230000|2022-03-10 13:50:30|135.1|132.54|134.79|132.23|135.1|132.54|134.6|132.04|0
1646920240000|2022-03-10 13:50:40|134.48|131.92|133.68|131.12|134.6|132.04|133.68|131.12|0
1646920250000|2022-03-10 13:50:50|133.62|131.06|132.7|130.14|133.62|131.06|132.52|129.96|0
1646920260000|2022-03-10 13:51:00|132.77|130.21|131.79|129.23|132.89|130.33|131.79|129.23|0
1646920270000|2022-03-10 13:51:10|131.31|128.75|131.67|129.11|131.67|129.11|131.31|128.75|0
1646920280000|2022-03-10 13:51:20|132.4|129.84|131.91|129.35|132.4|129.84|131.91|129.35|0
1646920290000|2022-03-10 13:51:30|132.03|129.47|131.67|129.11|132.03|129.47|131.67|129.11|0
1646920300000|2022-03-10 13:51:40|131.43|128.87|131.19|128.63|131.43|128.87|131.19|128.63|0
1646920310000|2022-03-10 13:51:50|131.43|128.87|131.19|128.63|131.43|128.87|131.06|128.5|0
1646920320000|2022-03-10 13:52:00|131.06|128.5|131.31|128.75|131.31|128.75|131.06|128.5|0
1646920330000|2022-03-10 13:52:10|131.36|128.8|131.43|128.87|131.43|128.87|131.31|128.75|0
1646920340000|2022-03-10 13:52:20|131.55|128.99|131.55|128.99|131.61|129.05|131.43|128.87|0
1646920350000|2022-03-10 13:52:30|131.67|129.11|131.24|128.68|131.67|129.11|131.24|128.68|0
1646920360000|2022-03-10 13:52:40|131.06|128.5|131.18|128.62|131.31|128.75|131.06|128.5|0
1646920370000|2022-03-10 13:52:50|131.61|129.05|131.79|129.23|131.79|129.23|131.43|128.87|0
1646920380000|2022-03-10 13:53:00|131.55|128.99|131.3|128.74|131.55|128.99|131.3|128.74|0
1646920390000|2022-03-10 13:53:10|131.06|128.5|130.76|128.2|131.06|128.5|130.76|128.2|0
1646920400000|2022-03-10 13:53:20|130.94|128.38|130.94|128.38|131.06|128.5|130.88|128.32|0
1646920410000|2022-03-10 13:53:30|131.06|128.5|131.43|128.87|131.43|128.87|131.06|128.5|0
1646920420000|2022-03-10 13:53:40|131.18|128.62|131.67|129.11|131.67|129.11|131.18|128.62|0
1646920430000|2022-03-10 13:53:50|131.79|129.23|132.21|129.65|132.21|129.65|131.79|129.23|0
1646920440000|2022-03-10 13:54:00|132.4|129.84|132.4|129.84|132.45|129.89|132.21|129.65|0
1646920450000|2022-03-10 13:54:10|132.27|129.71|132.03|129.47|132.27|129.71|132.03|129.47|0
1646920460000|2022-03-10 13:54:20|132.15|129.59|132.52|129.96|132.52|129.96|132.03|129.47|0
1646920470000|2022-03-10 13:54:30|132.45|129.89|132.64|130.08|132.64|130.08|132.45|129.89|0
1646920480000|2022-03-10 13:54:40|132.7|130.14|132.64|130.08|132.7|130.14|132.57|130.01|0
1646920490000|2022-03-10 13:54:50|132.76|130.2|132.03|129.47|132.76|130.2|132.03|129.47|0
1646920500000|2022-03-10 13:55:00|132.21|129.65|132.27|129.71|132.39|129.83|132.21|129.65|0
1646920510000|2022-03-10 13:55:10|132.39|129.83|132.76|130.2|132.76|130.2|132.39|129.83|0
1646920520000|2022-03-10 13:55:20|132.88|130.32|132.82|130.26|132.88|130.32|132.7|130.14|0
1646920530000|2022-03-10 13:55:30|132.7|130.14|132.33|129.77|132.7|130.14|132.27|129.71|0
1646920540000|2022-03-10 13:55:40|132.51|129.95|132.39|129.83|132.51|129.95|132.39|129.83|0
1646920550000|2022-03-10 13:55:50|132.51|129.95|132.03|129.47|132.51|129.95|132.03|129.47|0
1646920560000|2022-03-10 13:56:00|132.15|129.59|132.03|129.47|132.27|129.71|132.03|129.47|0
1646920570000|2022-03-10 13:56:10|132.09|129.53|132.39|129.83|132.76|130.2|132.09|129.53|0
1646920580000|2022-03-10 13:56:20|132.21|129.65|132.45|129.89|132.64|130.08|132.21|129.65|0
1646920590000|2022-03-10 13:56:30|132.15|129.59|132.51|129.95|132.51|129.95|132.15|129.59|0
1646920600000|2022-03-10 13:56:40|132.57|130.01|132.64|130.08|132.76|130.2|132.57|130.01|0
1646920610000|2022-03-10 13:56:50|132.51|129.95|132.63|130.07|132.64|130.08|132.51|129.95|0
1646920620000|2022-03-10 13:57:00|132.51|129.95|132.57|130.01|132.63|130.07|132.51|129.95|0
1646920630000|2022-03-10 13:57:10|132.51|129.95|132.39|129.83|132.51|129.95|132.15|129.59|0
1646920640000|2022-03-10 13:57:20|132.15|129.59|131.96|129.4|132.15|129.59|131.9|129.34|0
1646920650000|2022-03-10 13:57:30|131.9|129.34|132.63|130.07|132.63|130.07|131.9|129.34|0
1646920660000|2022-03-10 13:57:40|132.76|130.2|133|130.44|133|130.44|132.76|130.2|0
1646920670000|2022-03-10 13:57:50|132.88|130.32|132.76|130.2|132.88|130.32|132.76|130.2|0
1646920680000|2022-03-10 13:58:00|133|130.44|132.94|130.38|133|130.44|132.94|130.38|0
1646920690000|2022-03-10 13:58:10|133.06|130.5|132.75|130.19|133.06|130.5|132.75|130.19|0
1646920700000|2022-03-10 13:58:20|132.81|130.25|133.24|130.68|133.24|130.68|132.81|130.25|0
1646920710000|2022-03-10 13:58:30|133.12|130.56|132.88|130.32|133.12|130.56|132.88|130.32|0
1646920720000|2022-03-10 13:58:40|133|130.44|132.63|130.07|133|130.44|132.63|130.07|0
1646920730000|2022-03-10 13:58:50|132.88|130.32|132.51|129.95|132.88|130.32|132.51|129.95|0
1646920740000|2022-03-10 13:59:00|132.63|130.07|132.57|130.01|133|130.44|132.57|130.01|0
1646920750000|2022-03-10 13:59:10|132.51|129.95|133|130.44|133|130.44|132.51|129.95|0
1646920760000|2022-03-10 13:59:20|132.75|130.19|132.63|130.07|132.75|130.19|132.57|130.01|0
1646920770000|2022-03-10 13:59:30|132.69|130.13|132.63|130.07|132.69|130.13|132.51|129.95|0
1646920780000|2022-03-10 13:59:40|132.69|130.13|132.02|129.46|132.69|130.13|132.02|129.46|0
1646920790000|2022-03-10 13:59:50|132.14|129.58|131.78|129.22|132.14|129.58|131.78|129.22|0
1646920800000|2022-03-10 14:00:00|131.66|129.1|132.02|129.46|132.02|129.46|131.66|129.1|0
1646920810000|2022-03-10 14:00:10|131.84|129.28|132.39|129.83|132.39|129.83|131.78|129.22|0
1646920820000|2022-03-10 14:00:20|132.27|129.71|131.9|129.34|132.32|129.76|131.9|129.34|0
1646920830000|2022-03-10 14:00:30|131.78|129.22|131.66|129.1|131.78|129.22|131.29|128.73|0
1646920840000|2022-03-10 14:00:40|131.78|129.22|131.78|129.22|131.78|129.22|131.54|128.98|0
1646920850000|2022-03-10 14:00:50|131.9|129.34|132.02|129.46|132.14|129.58|131.9|129.34|0
1646920860000|2022-03-10 14:01:00|132.08|129.52|131.78|129.22|132.14|129.58|131.78|129.22|0
1646920870000|2022-03-10 14:01:10|132.02|129.46|131.71|129.15|132.02|129.46|131.71|129.15|0
1646920880000|2022-03-10 14:01:20|131.78|129.22|131.66|129.1|131.78|129.22|131.66|129.1|0
1646920890000|2022-03-10 14:01:30|131.54|128.98|131.23|128.67|131.54|128.98|131.23|128.67|0
1646920900000|2022-03-10 14:01:40|131.05|128.49|131.29|128.73|131.29|128.73|131.05|128.49|0
1646920910000|2022-03-10 14:01:50|131.17|128.61|131.29|128.73|131.35|128.79|131.17|128.61|0
1646920920000|2022-03-10 14:02:00|131.35|128.79|131.35|128.79|131.47|128.91|131.35|128.79|0
1646920930000|2022-03-10 14:02:10|131.41|128.85|131.35|128.79|131.47|128.91|131.35|128.79|0
1646920940000|2022-03-10 14:02:20|131.41|128.85|131.17|128.61|131.41|128.85|131.17|128.61|0
1646920950000|2022-03-10 14:02:30|131.11|128.55|131.17|128.61|131.29|128.73|131.11|128.55|0
1646920960000|2022-03-10 14:02:40|130.93|128.37|130.93|128.37|130.99|128.43|130.93|128.37|0
1646920970000|2022-03-10 14:02:50|130.81|128.25|130.69|128.13|130.81|128.25|130.57|128.01|0
1646920980000|2022-03-10 14:03:00|130.93|128.37|130.99|128.43|130.99|128.43|130.69|128.13|0
1646920990000|2022-03-10 14:03:10|131.11|128.55|131.17|128.61|131.41|128.85|131.11|128.55|0
1646921000000|2022-03-10 14:03:20|131.29|128.73|131.41|128.85|131.41|128.85|131.17|128.61|0
1646921010000|2022-03-10 14:03:30|131.59|129.03|131.77|129.21|131.77|129.21|131.47|128.91|0
1646921020000|2022-03-10 14:03:40|131.9|129.34|132.14|129.58|132.14|129.58|131.9|129.34|0
1646921030000|2022-03-10 14:03:50|132.2|129.64|132.2|129.64|132.2|129.64|132.2|129.64|0
1646921040000|2022-03-10 14:04:00|132.14|129.58|132.26|129.7|132.26|129.7|132.02|129.46|0
1646921050000|2022-03-10 14:04:10|132.14|129.58|132.02|129.46|132.26|129.7|132.02|129.46|0
1646921060000|2022-03-10 14:04:20|132.07|129.51|132.26|129.7|132.26|129.7|132.07|129.51|0
1646921070000|2022-03-10 14:04:30|132.38|129.82|132.14|129.58|132.38|129.82|132.02|129.46|0
1646921080000|2022-03-10 14:04:40|132.38|129.82|132.62|130.06|132.62|130.06|132.26|129.7|0
1646921090000|2022-03-10 14:04:50|132.75|130.19|132.5|129.94|132.75|130.19|132.5|129.94|0
1646921100000|2022-03-10 14:05:00|132.38|129.82|132.38|129.82|132.38|129.82|132.26|129.7|0
1646921110000|2022-03-10 14:05:10|132.5|129.94|132.62|130.06|132.62|130.06|132.26|129.7|0
1646921120000|2022-03-10 14:05:20|132.93|130.37|132.38|129.82|132.93|130.37|132.38|129.82|0
1646921130000|2022-03-10 14:05:30|132.26|129.7|132.44|129.88|132.74|130.18|132.26|129.7|0
1646921140000|2022-03-10 14:05:40|132.32|129.76|132.14|129.58|132.38|129.82|132.14|129.58|0
1646921150000|2022-03-10 14:05:50|132.26|129.7|132.07|129.51|132.26|129.7|132.07|129.51|0
1646921160000|2022-03-10 14:06:00|132.62|130.06|132.68|130.12|132.74|130.18|132.5|129.94|0
1646921170000|2022-03-10 14:06:10|132.5|129.94|132.01|129.45|132.5|129.94|132.01|129.45|0
1646921180000|2022-03-10 14:06:20|130.78|128.22|132.47|129.91|132.47|129.91|130.78|128.22|0
1646921190000|2022-03-10 14:06:30|132.65|130.09|132.65|130.09|132.65|130.09|132.59|130.03|0
1646921200000|2022-03-10 14:06:40|132.59|130.03|132.22|129.66|132.59|130.03|132.22|129.66|0
1646921210000|2022-03-10 14:06:50|132.04|129.48|131.86|129.3|132.04|129.48|131.74|129.18|0
1646921220000|2022-03-10 14:07:00|131.8|129.24|131.74|129.18|131.86|129.3|131.74|129.18|0
1646921230000|2022-03-10 14:07:10|131.86|129.3|132.1|129.54|132.1|129.54|131.86|129.3|0
1646921240000|2022-03-10 14:07:20|132.35|129.79|132.28|129.72|132.47|129.91|132.28|129.72|0
1646921250000|2022-03-10 14:07:30|132.59|130.03|132.47|129.91|132.59|130.03|132.47|129.91|0
1646921260000|2022-03-10 14:07:40|132.59|130.03|132.47|129.91|132.59|130.03|132.47|129.91|0
1646921270000|2022-03-10 14:07:50|132.59|130.03|132.59|130.03|132.59|130.03|132.59|130.03|0
1646921280000|2022-03-10 14:08:00|132.83|130.27|132.83|130.27|133.07|130.51|132.83|130.27|0
1646921290000|2022-03-10 14:08:10|132.65|130.09|132.77|130.21|132.77|130.21|132.65|130.09|0
1646921300000|2022-03-10 14:08:20|132.95|130.39|132.47|129.91|132.95|130.39|132.47|129.91|0
1646921310000|2022-03-10 14:08:30|132.1|129.54|131.86|129.3|132.1|129.54|131.86|129.3|0
1646921320000|2022-03-10 14:08:40|131.67|129.11|131.74|129.18|131.74|129.18|131.62|129.06|0
1646921340000|2022-03-10 14:09:00|131.86|129.3|131.67|129.11|131.86|129.3|131.67|129.11|0
1646921350000|2022-03-10 14:09:10|131.49|128.93|132.04|129.48|132.04|129.48|131.49|128.93|0
1646921360000|2022-03-10 14:09:20|131.98|129.42|131.98|129.42|131.98|129.42|131.86|129.3|0
1646921370000|2022-03-10 14:09:30|132.22|129.66|131.86|129.3|132.22|129.66|131.86|129.3|0
1646921380000|2022-03-10 14:09:40|131.61|129.05|132.28|129.72|132.28|129.72|131.61|129.05|0
1646921390000|2022-03-10 14:09:50|132.04|129.48|131.86|129.3|132.04|129.48|131.86|129.3|0
1646921400000|2022-03-10 14:10:00|131.61|129.05|131.13|128.57|131.61|129.05|131.13|128.57|0
1646921410000|2022-03-10 14:10:10|131.37|128.81|131.61|129.05|131.61|129.05|131.37|128.81|0
1646921420000|2022-03-10 14:10:20|131.98|129.42|131.37|128.81|131.98|129.42|131.37|128.81|0
1646921430000|2022-03-10 14:10:30|131.61|129.05|131.37|128.81|131.61|129.05|131.37|128.81|0
1646921440000|2022-03-10 14:10:40|131.49|128.93|131.25|128.69|131.49|128.93|131.25|128.69|0
1646921450000|2022-03-10 14:10:50|131.43|128.87|131.49|128.93|131.49|128.93|131.43|128.87|0
1646921460000|2022-03-10 14:11:00|131.73|129.17|131.61|129.05|131.73|129.17|131.55|128.99|0
1646921470000|2022-03-10 14:11:10|131.37|128.81|131.49|128.93|131.49|128.93|131.37|128.81|0
1646921480000|2022-03-10 14:11:20|131.37|128.81|131.43|128.87|131.61|129.05|131.37|128.81|0
1646921490000|2022-03-10 14:11:30|131.49|128.93|131.25|128.69|131.49|128.93|131.13|128.57|0
1646921500000|2022-03-10 14:11:40|131.37|128.81|131.01|128.45|131.37|128.81|131.01|128.45|0
1646921510000|2022-03-10 14:11:50|129.97|127.41|130.09|127.53|130.09|127.53|129.97|127.41|0
1646921520000|2022-03-10 14:12:00|130.21|127.65|130.57|128.01|130.57|128.01|130.21|127.65|0
1646921530000|2022-03-10 14:12:10|130.69|128.13|130.81|128.25|130.81|128.25|130.63|128.07|0
1646921540000|2022-03-10 14:12:20|130.69|128.13|130.75|128.19|130.75|128.19|130.69|128.13|0
1646921550000|2022-03-10 14:12:30|130.69|128.13|130.81|128.25|130.87|128.31|130.69|128.13|0
1646921560000|2022-03-10 14:12:40|130.93|128.37|130.93|128.37|131.05|128.49|130.93|128.37|0
1646921570000|2022-03-10 14:12:50|130.69|128.13|130.45|127.89|130.69|128.13|130.45|127.89|0
1646921580000|2022-03-10 14:13:00|130.57|128.01|130.33|127.77|130.69|128.13|130.33|127.77|0
1646921590000|2022-03-10 14:13:10|130.45|127.89|130.33|127.77|130.45|127.89|130.33|127.77|0
1646921600000|2022-03-10 14:13:20|130.45|127.89|130.45|127.89|130.45|127.89|130.2|127.64|0
1646921610000|2022-03-10 14:13:30|130.57|128.01|131.05|128.49|131.05|128.49|130.45|127.89|0
1646921620000|2022-03-10 14:13:40|131.11|128.55|131.11|128.55|131.11|128.55|131.11|128.55|0
1646921630000|2022-03-10 14:13:50|130.99|128.43|131.35|128.79|131.35|128.79|130.99|128.43|0
1646921650000|2022-03-10 14:14:10|131.29|128.73|130.8|128.24|131.29|128.73|130.8|128.24|0
1646921660000|2022-03-10 14:14:20|130.75|128.19|131.6|129.04|131.6|129.04|130.68|128.12|0
1646921670000|2022-03-10 14:14:30|131.35|128.79|131.59|129.03|131.6|129.04|131.35|128.79|0
1646921680000|2022-03-10 14:14:40|131.72|129.16|131.35|128.79|131.72|129.16|131.29|128.73|0
1646921690000|2022-03-10 14:14:50|131.11|128.55|131.53|128.97|131.53|128.97|131.11|128.55|0
1646921700000|2022-03-10 14:15:00|131.72|129.16|131.72|129.16|131.72|129.16|131.59|129.03|0
1646921710000|2022-03-10 14:15:10|131.53|128.97|131.47|128.91|131.84|129.28|131.47|128.91|0
1646921720000|2022-03-10 14:15:20|131.59|129.03|131.53|128.97|131.59|129.03|131.53|128.97|0
1646921730000|2022-03-10 14:15:30|131.47|128.91|131.35|128.79|131.47|128.91|131.11|128.55|0
1646921740000|2022-03-10 14:15:40|131.17|128.61|130.99|128.43|131.17|128.61|130.99|128.43|0
1646921750000|2022-03-10 14:15:50|130.92|128.36|131.11|128.55|131.11|128.55|130.92|128.36|0
1646921760000|2022-03-10 14:16:00|130.99|128.43|130.62|128.06|130.99|128.43|130.62|128.06|0
1646921770000|2022-03-10 14:16:10|130.86|128.3|130.99|128.43|131.04|128.48|130.86|128.3|0
1646921780000|2022-03-10 14:16:20|131.11|128.55|131.11|128.55|131.11|128.55|131.11|128.55|0
1646921790000|2022-03-10 14:16:30|130.99|128.43|130.8|128.24|130.99|128.43|130.8|128.24|0
1646921800000|2022-03-10 14:16:40|130.86|128.3|131.23|128.67|131.23|128.67|130.86|128.3|0
1646921810000|2022-03-10 14:16:50|131.29|128.73|131.23|128.67|131.29|128.73|131.23|128.67|0
1646921820000|2022-03-10 14:17:00|131.35|128.79|131.35|128.79|131.35|128.79|131.23|128.67|0
1646921830000|2022-03-10 14:17:10|131.23|128.67|131.35|128.79|131.35|128.79|131.11|128.55|0
1646921840000|2022-03-10 14:17:20|131.23|128.67|131.11|128.55|131.23|128.67|131.11|128.55|0
1646921850000|2022-03-10 14:17:30|130.98|128.42|131.28|128.72|131.35|128.79|130.98|128.42|0
1646921860000|2022-03-10 14:17:40|131.23|128.67|130.86|128.3|131.23|128.67|130.86|128.3|0
1646921870000|2022-03-10 14:17:50|130.74|128.18|130.74|128.18|130.86|128.3|130.74|128.18|0
1646921880000|2022-03-10 14:18:00|130.62|128.06|130.74|128.18|130.74|128.18|130.62|128.06|0
1646921890000|2022-03-10 14:18:10|130.62|128.06|130.86|128.3|130.86|128.3|130.62|128.06|0
1646921900000|2022-03-10 14:18:20|130.74|128.18|131.23|128.67|131.35|128.79|130.74|128.18|0
1646921910000|2022-03-10 14:18:30|131.22|128.66|131.35|128.79|131.4|128.84|131.22|128.66|0
1646921920000|2022-03-10 14:18:40|131.4|128.84|131.47|128.91|131.47|128.91|131.35|128.79|0
1646921930000|2022-03-10 14:18:50|131.35|128.79|131.47|128.91|131.47|128.91|131.22|128.66|0
1646921940000|2022-03-10 14:19:00|131.35|128.79|131.22|128.66|131.35|128.79|131.22|128.66|0
1646921950000|2022-03-10 14:19:10|131.47|128.91|131.47|128.91|131.47|128.91|131.35|128.79|0
1646921960000|2022-03-10 14:19:20|131.59|129.03|131.59|129.03|131.59|129.03|131.59|129.03|0
1646921970000|2022-03-10 14:19:30|131.22|128.66|130.86|128.3|131.34|128.78|130.86|128.3|0
1646921980000|2022-03-10 14:19:40|130.98|128.42|131.22|128.66|131.22|128.66|130.98|128.42|0
1646921990000|2022-03-10 14:19:50|131.59|129.03|131.83|129.27|131.83|129.27|131.59|129.03|0
1646922000000|2022-03-10 14:20:00|131.71|129.15|131.4|128.84|131.71|129.15|131.4|128.84|0
1646922010000|2022-03-10 14:20:10|131.71|129.15|131.83|129.27|131.83|129.27|131.71|129.15|0
1646922020000|2022-03-10 14:20:20|131.95|129.39|131.95|129.39|131.95|129.39|131.95|129.39|0
1646922030000|2022-03-10 14:20:30|131.83|129.27|131.83|129.27|131.83|129.27|131.77|129.21|0
1646922040000|2022-03-10 14:20:40|131.59|129.03|131.59|129.03|131.59|129.03|131.59|129.03|0
1646922050000|2022-03-10 14:20:50|131.71|129.15|131.71|129.15|131.71|129.15|131.71|129.15|0
1646922060000|2022-03-10 14:21:00|131.59|129.03|131.71|129.15|131.71|129.15|131.59|129.03|0
1646922070000|2022-03-10 14:21:10|131.59|129.03|131.46|128.9|131.59|129.03|131.46|128.9|0
1646922080000|2022-03-10 14:21:20|131.34|128.78|131.34|128.78|131.4|128.84|131.34|128.78|0
1646922090000|2022-03-10 14:21:30|131.22|128.66|131.34|128.78|131.46|128.9|131.22|128.66|0
1646922100000|2022-03-10 14:21:40|131.46|128.9|131.46|128.9|131.46|128.9|131.34|128.78|0
1646922110000|2022-03-10 14:21:50|131.34|128.78|131.34|128.78|131.58|129.02|131.34|128.78|0
1646922120000|2022-03-10 14:22:00|131.22|128.66|131.4|128.84|131.4|128.84|131.22|128.66|0
1646922130000|2022-03-10 14:22:10|131.34|128.78|131.04|128.48|131.34|128.78|131.04|128.48|0
1646922140000|2022-03-10 14:22:20|130.61|128.05|130.25|127.69|130.61|128.05|130.25|127.69|0
1646922150000|2022-03-10 14:22:30|130.49|127.93|130.73|128.17|130.73|128.17|130.37|127.81|0
1646922160000|2022-03-10 14:22:40|130.61|128.05|130.49|127.93|130.61|128.05|130.49|127.93|0
1646922170000|2022-03-10 14:22:50|130.61|128.05|130.85|128.29|130.85|128.29|130.61|128.05|0
1646922180000|2022-03-10 14:23:00|130.61|128.05|130.73|128.17|130.85|128.29|130.61|128.05|0
1646922190000|2022-03-10 14:23:10|130.85|128.29|130.49|127.93|130.85|128.29|130.49|127.93|0
1646922200000|2022-03-10 14:23:20|130.37|127.81|130.73|128.17|130.73|128.17|130.37|127.81|0
1646922210000|2022-03-10 14:23:30|130.85|128.29|130.85|128.29|130.98|128.42|130.85|128.29|0
1646922220000|2022-03-10 14:23:40|130.97|128.41|130.73|128.17|130.97|128.41|130.73|128.17|0
1646922230000|2022-03-10 14:23:50|130.91|128.35|130.91|128.35|130.97|128.41|130.85|128.29|0
1646922240000|2022-03-10 14:24:00|130.79|128.23|131.1|128.54|131.1|128.54|130.79|128.23|0
1646922250000|2022-03-10 14:24:10|130.97|128.41|130.97|128.41|131.22|128.66|130.97|128.41|0
1646922260000|2022-03-10 14:24:20|130.85|128.29|131.03|128.47|131.03|128.47|130.73|128.17|0
1646922270000|2022-03-10 14:24:30|131.1|128.54|131.34|128.78|131.34|128.78|131.1|128.54|0
1646922280000|2022-03-10 14:24:40|131.46|128.9|131.27|128.71|131.46|128.9|131.27|128.71|0
1646922290000|2022-03-10 14:24:50|131.34|128.78|131.46|128.9|131.46|128.9|131.34|128.78|0
1646922300000|2022-03-10 14:25:00|131.4|128.84|131.7|129.14|131.7|129.14|131.4|128.84|0
1646922310000|2022-03-10 14:25:10|131.82|129.26|132.19|129.63|132.19|129.63|131.82|129.26|0
1646922320000|2022-03-10 14:25:20|132.31|129.75|132.19|129.63|132.31|129.75|132.07|129.51|0
1646922330000|2022-03-10 14:25:30|132.31|129.75|132.12|129.56|132.31|129.75|132.12|129.56|0
1646922340000|2022-03-10 14:25:40|132.07|129.51|132.31|129.75|132.43|129.87|132.07|129.51|0
1646922350000|2022-03-10 14:25:50|132.25|129.69|132.43|129.87|132.55|129.99|132.25|129.69|0
1646922360000|2022-03-10 14:26:00|132.31|129.75|132.31|129.75|132.31|129.75|132.31|129.75|0
1646922370000|2022-03-10 14:26:10|131.7|129.14|131.39|128.83|131.7|129.14|131.21|128.65|0
1646922380000|2022-03-10 14:26:20|131.46|128.9|131.58|129.02|131.58|129.02|131.34|128.78|0
1646922390000|2022-03-10 14:26:30|131.7|129.14|132|129.44|132|129.44|131.7|129.14|0
1646922400000|2022-03-10 14:26:40|132.06|129.5|132.06|129.5|132.06|129.5|131.7|129.14|0
1646922410000|2022-03-10 14:26:50|132.19|129.63|132.06|129.5|132.19|129.63|132.06|129.5|0
1646922420000|2022-03-10 14:27:00|132.12|129.56|132.43|129.87|132.43|129.87|132.12|129.56|0
1646922430000|2022-03-10 14:27:10|132.55|129.99|132.19|129.63|132.55|129.99|132.06|129.5|0
1646922440000|2022-03-10 14:27:20|132.31|129.75|132.31|129.75|132.31|129.75|132.31|129.75|0
1646922450000|2022-03-10 14:27:30|132.55|129.99|132.55|129.99|132.55|129.99|132.55|129.99|0
1646922460000|2022-03-10 14:27:40|132.8|130.24|132.67|130.11|132.8|130.24|132.67|130.11|0
1646922470000|2022-03-10 14:27:50|132.55|129.99|132.43|129.87|132.67|130.11|132.43|129.87|0
1646922480000|2022-03-10 14:28:00|132.31|129.75|132.43|129.87|132.55|129.99|132.31|129.75|0
1646922490000|2022-03-10 14:28:10|132.37|129.81|132.06|129.5|132.43|129.87|132.06|129.5|0
1646922500000|2022-03-10 14:28:20|132.43|129.87|132.79|130.23|132.79|130.23|132.43|129.87|0
1646922510000|2022-03-10 14:28:30|132.67|130.11|132.43|129.87|132.67|130.11|132.43|129.87|0
1646922520000|2022-03-10 14:28:40|132.31|129.75|132.67|130.11|132.67|130.11|132.12|129.56|0
1646922530000|2022-03-10 14:28:50|132.55|129.99|132.79|130.23|132.79|130.23|132.55|129.99|0
1646922540000|2022-03-10 14:29:00|132.67|130.11|132.43|129.87|132.67|130.11|132.43|129.87|0
1646922550000|2022-03-10 14:29:10|132.55|129.99|132.92|130.36|132.92|130.36|132.55|129.99|0
1646922560000|2022-03-10 14:29:20|132.97|130.41|133.16|130.6|133.16|130.6|132.97|130.41|0
1646922570000|2022-03-10 14:29:30|133.04|130.48|133.16|130.6|133.28|130.72|133.04|130.48|0
1646922580000|2022-03-10 14:29:40|133.28|130.72|132.67|130.11|133.28|130.72|132.67|130.11|0
1646922590000|2022-03-10 14:29:50|132.55|129.99|133.28|130.72|133.4|130.84|132.55|129.99|0
1646922600000|2022-03-10 14:30:00|133.95|131.39|134.88|132.32|135.38|132.82|133.95|131.39|0
1646922610000|2022-03-10 14:30:10|135.38|132.82|135|132.44|135.62|133.06|134.88|132.32|0
1646922620000|2022-03-10 14:30:20|134.88|132.32|135.75|133.19|135.75|133.19|134.88|132.32|0
1646922630000|2022-03-10 14:30:30|134.63|132.07|135|132.44|135|132.44|134.63|132.07|0
1646922640000|2022-03-10 14:30:40|135.13|132.57|134.02|131.46|135.37|132.81|134.02|131.46|0
1646922650000|2022-03-10 14:30:50|134.39|131.83|135|132.44|135|132.44|134.39|131.83|0
1646922660000|2022-03-10 14:31:00|134.82|132.26|135|132.44|135|132.44|134.82|132.26|0
1646922670000|2022-03-10 14:31:10|134.88|132.32|133.89|131.33|134.88|132.32|133.89|131.33|0
1646922680000|2022-03-10 14:31:20|134.26|131.7|133.89|131.33|134.26|131.7|133.83|131.27|0
1646922690000|2022-03-10 14:31:30|133.77|131.21|132.91|130.35|133.77|131.21|132.91|130.35|0
1646922700000|2022-03-10 14:31:40|132.18|129.62|133.16|130.6|133.16|130.6|132.18|129.62|0
1646922710000|2022-03-10 14:31:50|132.91|130.35|133.03|130.47|133.4|130.84|132.91|130.35|0
1646922720000|2022-03-10 14:32:00|132.85|130.29|132.18|129.62|132.85|130.29|132.18|129.62|0
1646922730000|2022-03-10 14:32:10|132.3|129.74|132.3|129.74|132.42|129.86|132.18|129.62|0
1646922740000|2022-03-10 14:32:20|133.16|130.6|132.06|129.5|133.16|130.6|132.06|129.5|0
1646922750000|2022-03-10 14:32:30|132.24|129.68|131.93|129.37|132.54|129.98|131.93|129.37|0
1646922760000|2022-03-10 14:32:40|132.06|129.5|131.81|129.25|132.06|129.5|131.75|129.19|0
1646922770000|2022-03-10 14:32:50|132.06|129.5|132.06|129.5|132.42|129.86|131.93|129.37|0
1646922780000|2022-03-10 14:33:00|132.79|130.23|133.28|130.72|133.28|130.72|132.79|130.23|0
1646922790000|2022-03-10 14:33:10|133.65|131.09|133.65|131.09|134.01|131.45|133.65|131.09|0
1646922800000|2022-03-10 14:33:20|134.51|131.95|134.26|131.7|134.51|131.95|134.01|131.45|0
1646922810000|2022-03-10 14:33:30|134.63|132.07|135.37|132.81|135.37|132.81|134.63|132.07|0
1646922820000|2022-03-10 14:33:40|135.12|132.56|135.37|132.81|135.37|132.81|135.12|132.56|0
1646922830000|2022-03-10 14:33:50|136.49|133.93|136.11|133.55|137.11|134.55|136.11|133.55|0
1646922840000|2022-03-10 14:34:00|135.87|133.31|134.93|132.37|135.87|133.31|134.93|132.37|0
1646922850000|2022-03-10 14:34:10|135.25|132.69|135.25|132.69|135.37|132.81|135.25|132.69|0
1646922860000|2022-03-10 14:34:20|135.49|132.93|136.49|133.93|136.49|133.93|135.37|132.81|0
1646922870000|2022-03-10 14:34:30|136.36|133.8|135.99|133.43|136.49|133.93|135.99|133.43|0
1646922880000|2022-03-10 14:34:40|136.36|133.8|135.99|133.43|136.36|133.8|135.99|133.43|0
1646922890000|2022-03-10 14:34:50|135.74|133.18|135.25|132.69|135.86|133.3|135.25|132.69|0
1646922900000|2022-03-10 14:35:00|134.38|131.82|134.5|131.94|134.63|132.07|134.38|131.82|0
1646922910000|2022-03-10 14:35:10|134.75|132.19|134.01|131.45|135|132.44|134.01|131.45|0
1646922920000|2022-03-10 14:35:20|134.63|132.07|134.87|132.31|134.87|132.31|134.63|132.07|0
1646922930000|2022-03-10 14:35:30|134.5|131.94|134.26|131.7|134.5|131.94|134.13|131.57|0
1646922940000|2022-03-10 14:35:40|134.01|131.45|134.38|131.82|134.38|131.82|134.01|131.45|0
1646922950000|2022-03-10 14:35:50|134.26|131.7|135.12|132.56|135.12|132.56|134.26|131.7|0
1646922960000|2022-03-10 14:36:00|135.24|132.68|134.63|132.07|135.24|132.68|134.63|132.07|0
1646922970000|2022-03-10 14:36:10|134.87|132.31|133.89|131.33|134.87|132.31|133.89|131.33|0
1646922980000|2022-03-10 14:36:20|133.76|131.2|134.31|131.75|134.31|131.75|133.76|131.2|0
1646922990000|2022-03-10 14:36:30|133.76|131.2|133.89|131.33|134.31|131.75|133.52|130.96|0
1646923000000|2022-03-10 14:36:40|134.26|131.7|135.49|132.93|135.49|132.93|134.26|131.7|0
1646923010000|2022-03-10 14:36:50|135.37|132.81|133.52|130.96|135.37|132.81|133.52|130.96|0
1646923020000|2022-03-10 14:37:00|134.01|131.45|132.9|130.34|134.01|131.45|132.9|130.34|0
1646923030000|2022-03-10 14:37:10|132.78|130.22|132.78|130.22|132.9|130.34|132.78|130.22|0
1646923040000|2022-03-10 14:37:20|133.03|130.47|133.7|131.14|133.7|131.14|133.03|130.47|0
1646923050000|2022-03-10 14:37:30|134.25|131.69|134.25|131.69|134.38|131.82|134.25|131.69|0
1646923060000|2022-03-10 14:37:40|134.13|131.57|131.19|128.63|134.13|131.57|130.26|127.7|0
1646923070000|2022-03-10 14:37:50|130.94|128.38|131.67|129.11|131.67|129.11|130.94|128.38|0
1646923080000|2022-03-10 14:38:00|131.31|128.75|131.49|128.93|131.8|129.24|131.31|128.75|0
1646923090000|2022-03-10 14:38:10|130.82|128.26|130.57|128.01|130.82|128.26|130.33|127.77|0
1646923100000|2022-03-10 14:38:20|130.09|127.53|129.72|127.16|130.09|127.53|129.48|126.92|0
1646923110000|2022-03-10 14:38:30|129.96|127.4|130.21|127.65|130.21|127.65|129.96|127.4|0
1646923120000|2022-03-10 14:38:40|129.96|127.4|129.96|127.4|130.45|127.89|129.6|127.04|0
1646923130000|2022-03-10 14:38:50|129.84|127.28|130.21|127.65|130.33|127.77|129.84|127.28|0
1646923140000|2022-03-10 14:39:00|129.84|127.28|129.48|126.92|129.96|127.4|129.48|126.92|0
1646923150000|2022-03-10 14:39:10|129.72|127.16|129.23|126.67|129.72|127.16|129.23|126.67|0
1646923160000|2022-03-10 14:39:20|129.6|127.04|129.85|127.29|129.85|127.29|129.42|126.86|0
1646923170000|2022-03-10 14:39:30|129.6|127.04|129.6|127.04|129.91|127.35|129.6|127.04|0
1646923180000|2022-03-10 14:39:40|129.73|127.17|129.73|127.17|129.97|127.41|129.73|127.17|0
1646923190000|2022-03-10 14:39:50|129.24|126.68|129.48|126.92|129.6|127.04|129.24|126.68|0
1646923200000|2022-03-10 14:40:00|129.73|127.17|131.37|128.81|131.37|128.81|129.73|127.17|0
1646923210000|2022-03-10 14:40:10|130.94|128.38|132.29|129.73|132.29|129.73|130.94|128.38|0
1646923220000|2022-03-10 14:40:20|132.78|130.22|132.78|130.22|133.4|130.84|132.78|130.22|0
1646923230000|2022-03-10 14:40:30|132.66|130.1|133.71|131.15|133.71|131.15|132.66|130.1|0
1646923240000|2022-03-10 14:40:40|133.77|131.21|134.14|131.58|134.14|131.58|133.77|131.21|0
1646923250000|2022-03-10 14:40:50|134.45|131.89|133.89|131.33|134.76|132.2|133.89|131.33|0
1646923260000|2022-03-10 14:41:00|133.4|130.84|132.9|130.34|133.65|131.09|132.9|130.34|0
1646923270000|2022-03-10 14:41:10|132.78|130.22|133.03|130.47|133.03|130.47|132.29|129.73|0
1646923280000|2022-03-10 14:41:20|133.52|130.96|133.33|130.77|133.65|131.09|133.03|130.47|0
1646923290000|2022-03-10 14:41:30|133.52|130.96|133.89|131.33|133.89|131.33|133.4|130.84|0
1646923300000|2022-03-10 14:41:40|134.26|131.7|133.89|131.33|134.26|131.7|133.89|131.33|0
1646923310000|2022-03-10 14:41:50|134.14|131.58|133.77|131.21|134.14|131.58|133.77|131.21|0
1646923320000|2022-03-10 14:42:00|133.52|130.96|133.77|131.21|133.77|131.21|133.09|130.53|0
1646923330000|2022-03-10 14:42:10|133.52|130.96|134.02|131.46|134.02|131.46|133.52|130.96|0
1646923340000|2022-03-10 14:42:20|134.26|131.7|134.76|132.2|134.76|132.2|134.02|131.46|0
1646923350000|2022-03-10 14:42:30|135.32|132.76|135.38|132.82|135.38|132.82|135.13|132.57|0
1646923360000|2022-03-10 14:42:40|135.63|133.07|134.26|131.7|135.63|133.07|134.26|131.7|0
1646923370000|2022-03-10 14:42:50|134.63|132.07|133.52|130.96|134.63|132.07|133.52|130.96|0
1646923380000|2022-03-10 14:43:00|133.27|130.71|133.58|131.02|133.58|131.02|133.27|130.71|0
1646923390000|2022-03-10 14:43:10|133.64|131.08|133.15|130.59|133.64|131.08|133.15|130.59|0
1646923400000|2022-03-10 14:43:20|132.59|130.03|131.79|129.23|132.59|130.03|131.79|129.23|0
1646923410000|2022-03-10 14:43:30|131.67|129.11|131.55|128.99|131.67|129.11|131.18|128.62|0
1646923420000|2022-03-10 14:43:40|132.04|129.48|132.9|130.34|132.9|130.34|131.79|129.23|0
1646923430000|2022-03-10 14:43:50|133.45|130.89|133.02|130.46|133.45|130.89|133.02|130.46|0
1646923440000|2022-03-10 14:44:00|132.29|129.73|133.02|130.46|133.02|130.46|132.29|129.73|0
1646923450000|2022-03-10 14:44:10|133.27|130.71|132.34|129.78|133.27|130.71|132.34|129.78|0
1646923460000|2022-03-10 14:44:20|132.28|129.72|132.78|130.22|133.15|130.59|132.28|129.72|0
1646923470000|2022-03-10 14:44:30|133.15|130.59|133.02|130.46|133.27|130.71|133.02|130.46|0
1646923480000|2022-03-10 14:44:40|132.9|130.34|132.65|130.09|132.9|130.34|132.65|130.09|0
1646923490000|2022-03-10 14:44:50|132.9|130.34|132.9|130.34|132.9|130.34|132.9|130.34|0
1646923500000|2022-03-10 14:45:00|133.02|130.46|132.16|129.6|133.02|130.46|132.16|129.6|0
1646923510000|2022-03-10 14:45:10|131.67|129.11|133.64|131.08|133.64|131.08|131.67|129.11|0
1646923520000|2022-03-10 14:45:20|134.14|131.58|133.52|130.96|134.14|131.58|133.52|130.96|0
1646923530000|2022-03-10 14:45:30|133.89|131.33|133.89|131.33|133.89|131.33|133.64|131.08|0
1646923540000|2022-03-10 14:45:40|134.19|131.63|134.26|131.7|134.51|131.95|134.19|131.63|0
1646923550000|2022-03-10 14:45:50|134.63|132.07|134.75|132.19|134.75|132.19|134.26|131.7|0
1646923560000|2022-03-10 14:46:00|133.89|131.33|134.13|131.57|134.13|131.57|133.64|131.08|0
1646923570000|2022-03-10 14:46:10|133.76|131.2|134.01|131.45|134.01|131.45|133.64|131.08|0
1646923580000|2022-03-10 14:46:20|133.89|131.33|133.27|130.71|133.89|131.33|133.27|130.71|0
1646923590000|2022-03-10 14:46:30|133.02|130.46|132.77|130.21|133.02|130.46|132.77|130.21|0
1646923600000|2022-03-10 14:46:40|132.9|130.34|131.3|128.74|132.9|130.34|131.3|128.74|0
1646923610000|2022-03-10 14:46:50|131.91|129.35|132.16|129.6|132.16|129.6|131.91|129.35|0
1646923620000|2022-03-10 14:47:00|132.4|129.84|132.34|129.78|132.53|129.97|132.09|129.53|0
1646923630000|2022-03-10 14:47:10|131.24|128.68|131.67|129.11|131.79|129.23|131.24|128.68|0
1646923640000|2022-03-10 14:47:20|131.42|128.86|131.05|128.49|131.67|129.11|131.05|128.49|0
1646923650000|2022-03-10 14:47:30|131.54|128.98|131.54|128.98|131.6|129.04|131.54|128.98|0
1646923660000|2022-03-10 14:47:40|131.3|128.74|131.54|128.98|131.54|128.98|131.3|128.74|0
1646923670000|2022-03-10 14:47:50|131.67|129.11|131.79|129.23|132.03|129.47|131.67|129.11|0
1646923680000|2022-03-10 14:48:00|131.91|129.35|132.28|129.72|132.28|129.72|131.54|128.98|0
1646923690000|2022-03-10 14:48:10|132.4|129.84|132.77|130.21|132.77|130.21|132.4|129.84|0
1646923700000|2022-03-10 14:48:20|132.4|129.84|131.91|129.35|132.4|129.84|131.91|129.35|0
1646923710000|2022-03-10 14:48:30|131.3|128.74|131.3|128.74|131.67|129.11|131.3|128.74|0
1646923720000|2022-03-10 14:48:40|131.42|128.86|131.79|129.23|131.79|129.23|131.3|128.74|0
1646923730000|2022-03-10 14:48:50|131.42|128.86|131.42|128.86|131.54|128.98|131.42|128.86|0
1646923740000|2022-03-10 14:49:00|131.66|129.1|131.54|128.98|132.52|129.96|131.54|128.98|0
1646923750000|2022-03-10 14:49:10|132.03|129.47|131.54|128.98|132.03|129.47|131.54|128.98|0
1646923760000|2022-03-10 14:49:20|131.42|128.86|131.54|128.98|131.6|129.04|131.23|128.67|0
1646923770000|2022-03-10 14:49:30|131.3|128.74|131.11|128.55|131.3|128.74|130.93|128.37|0
1646923780000|2022-03-10 14:49:40|131.17|128.61|130.56|128|131.17|128.61|130.56|128|0
1646923790000|2022-03-10 14:49:50|131.05|128.49|130.56|128|131.05|128.49|130.56|128|0
1646923800000|2022-03-10 14:50:00|131.05|128.49|131.66|129.1|131.66|129.1|131.05|128.49|0
1646923810000|2022-03-10 14:50:10|131.42|128.86|130.68|128.12|131.42|128.86|130.68|128.12|0
1646923820000|2022-03-10 14:50:20|130.32|127.76|130.56|128|130.56|128|130.08|127.52|0
1646923830000|2022-03-10 14:50:30|130.44|127.88|129.59|127.03|130.44|127.88|129.59|127.03|0
1646923840000|2022-03-10 14:50:40|129.83|127.27|131.29|128.73|131.29|128.73|129.83|127.27|0
1646923850000|2022-03-10 14:50:50|131.66|129.1|132.03|129.47|132.52|129.96|131.66|129.1|0
1646923860000|2022-03-10 14:51:00|131.78|129.22|132.15|129.59|132.28|129.72|131.78|129.22|0
1646923870000|2022-03-10 14:51:10|131.91|129.35|131.91|129.35|131.91|129.35|131.66|129.1|0
1646923880000|2022-03-10 14:51:20|132.03|129.47|133.14|130.58|133.38|130.82|132.03|129.47|0
1646923890000|2022-03-10 14:51:30|133.51|130.95|132.52|129.96|133.51|130.95|132.52|129.96|0
1646923900000|2022-03-10 14:51:40|132.03|129.47|131.78|129.22|132.27|129.71|131.78|129.22|0
1646923910000|2022-03-10 14:51:50|131.91|129.35|131.54|128.98|131.91|129.35|131.54|128.98|0
1646923920000|2022-03-10 14:52:00|130.93|128.37|130.07|127.51|130.93|128.37|130.07|127.51|0
1646923930000|2022-03-10 14:52:10|130.44|127.88|130.07|127.51|130.44|127.88|129.59|127.03|0
1646923940000|2022-03-10 14:52:20|129.71|127.15|130.44|127.88|130.44|127.88|129.71|127.15|0
1646923950000|2022-03-10 14:52:30|130.8|128.24|131.05|128.49|131.05|128.49|130.68|128.12|0
1646923960000|2022-03-10 14:52:40|131.11|128.55|131.41|128.85|131.41|128.85|130.93|128.37|0
1646923970000|2022-03-10 14:52:50|131.29|128.73|131.17|128.61|131.35|128.79|131.17|128.61|0
1646923980000|2022-03-10 14:53:00|131.54|128.98|131.54|128.98|131.54|128.98|130.92|128.36|0
1646923990000|2022-03-10 14:53:10|131.17|128.61|131.78|129.22|131.78|129.22|131.17|128.61|0
1646924000000|2022-03-10 14:53:20|131.9|129.34|133.38|130.82|133.38|130.82|131.9|129.34|0
1646924010000|2022-03-10 14:53:30|133.88|131.32|133.88|131.32|134.25|131.69|133.88|131.32|0
1646924020000|2022-03-10 14:53:40|133.5|130.94|133.13|130.57|133.5|130.94|133.01|130.45|0
1646924030000|2022-03-10 14:53:50|133.01|130.45|133.5|130.94|133.56|131|133.01|130.45|0
1646924040000|2022-03-10 14:54:00|133.63|131.07|133.5|130.94|134.37|131.81|133.5|130.94|0
1646924050000|2022-03-10 14:54:10|134.12|131.56|134.37|131.81|134.62|132.06|134.12|131.56|0
1646924060000|2022-03-10 14:54:20|134.25|131.69|134.68|132.12|134.68|132.12|134.25|131.69|0
1646924070000|2022-03-10 14:54:30|134.74|132.18|134.99|132.43|134.99|132.43|134.62|132.06|0
1646924080000|2022-03-10 14:54:40|134.74|132.18|134.68|132.12|134.99|132.43|134.68|132.12|0
1646924090000|2022-03-10 14:54:50|134.49|131.93|135.18|132.62|135.18|132.62|134.12|131.56|0
1646924100000|2022-03-10 14:55:00|134.99|132.43|134.99|132.43|134.99|132.43|134.74|132.18|0
1646924110000|2022-03-10 14:55:10|135.61|133.05|136.87|134.31|136.87|134.31|135.61|133.05|0
1646924120000|2022-03-10 14:55:20|136.74|134.18|137.75|135.19|137.81|135.25|136.74|134.18|0
1646924130000|2022-03-10 14:55:30|137.62|135.06|137.62|135.06|137.62|135.06|137.24|134.68|0
1646924140000|2022-03-10 14:55:40|137.87|135.31|138.38|135.82|138.76|136.2|137.87|135.31|0
1646924150000|2022-03-10 14:55:50|138.25|135.69|138.75|136.19|138.75|136.19|138.25|135.69|0
1646924160000|2022-03-10 14:56:00|138.5|135.94|138|135.44|138.5|135.94|137.74|135.18|0
1646924170000|2022-03-10 14:56:10|138.25|135.69|138.63|136.07|138.63|136.07|138.25|135.69|0
1646924180000|2022-03-10 14:56:20|138.12|135.56|138.37|135.81|138.5|135.94|138.12|135.56|0
1646924190000|2022-03-10 14:56:30|138.5|135.94|138.88|136.32|138.88|136.32|138|135.44|0
1646924200000|2022-03-10 14:56:40|139.39|136.83|139.51|136.95|139.9|137.34|139.39|136.83|0
1646924210000|2022-03-10 14:56:50|139.13|136.57|139.26|136.7|139.26|136.7|139.13|136.57|0
1646924220000|2022-03-10 14:57:00|139.01|136.45|139.13|136.57|139.26|136.7|139.01|136.45|0
1646924230000|2022-03-10 14:57:10|139.26|136.7|139.39|136.83|139.51|136.95|139.26|136.7|0
1646924240000|2022-03-10 14:57:20|139.26|136.7|139.51|136.95|139.51|136.95|139.26|136.7|0
1646924250000|2022-03-10 14:57:30|139.64|137.08|140.02|137.46|140.02|137.46|139.64|137.08|0
1646924260000|2022-03-10 14:57:40|139.7|137.14|139.89|137.33|139.96|137.4|139.7|137.14|0
1646924270000|2022-03-10 14:57:50|139.77|137.21|141.3|138.74|141.3|138.74|139.77|137.21|0
1646924280000|2022-03-10 14:58:00|142.07|139.51|142.19|139.63|142.32|139.76|141.94|139.38|0
1646924290000|2022-03-10 14:58:10|142.58|140.02|144|141.44|144|141.44|142.58|140.02|0
1646924300000|2022-03-10 14:58:20|143.74|141.18|143.61|141.05|143.74|141.18|143.61|141.05|0
1646924310000|2022-03-10 14:58:30|143.22|140.66|143.74|141.18|143.74|141.18|142.97|140.41|0
1646924320000|2022-03-10 14:58:40|143.22|140.66|143.09|140.53|143.35|140.79|143.09|140.53|0
1646924330000|2022-03-10 14:58:50|142.32|139.76|142.19|139.63|142.32|139.76|142.07|139.51|0
1646924340000|2022-03-10 14:59:00|141.68|139.12|141.55|138.99|142.06|139.5|141.55|138.99|0
1646924350000|2022-03-10 14:59:10|141.94|139.38|141.48|138.92|141.94|139.38|141.48|138.92|0
1646924360000|2022-03-10 14:59:20|141.55|138.99|141.3|138.74|141.94|139.38|141.3|138.74|0
1646924370000|2022-03-10 14:59:30|141.17|138.61|140.97|138.41|141.17|138.61|140.97|138.41|0
1646924380000|2022-03-10 14:59:40|140.91|138.35|141.29|138.73|141.36|138.8|140.91|138.35|0
1646924390000|2022-03-10 14:59:50|141.17|138.61|141.68|139.12|141.68|139.12|141.17|138.61|0
1646924400000|2022-03-10 15:00:00|141.74|139.18|141.29|138.73|142.06|139.5|141.29|138.73|0
1646924410000|2022-03-10 15:00:10|140.97|138.41|139.64|137.08|140.97|138.41|139.64|137.08|0
1646924420000|2022-03-10 15:00:20|139.76|137.2|139.89|137.33|139.89|137.33|139.26|136.7|0
1646924430000|2022-03-10 15:00:30|139.44|136.88|139.26|136.7|139.7|137.14|139.13|136.57|0
1646924440000|2022-03-10 15:00:40|140.02|137.46|139.76|137.2|140.02|137.46|139.76|137.2|0
1646924450000|2022-03-10 15:00:50|139.89|137.33|139.25|136.69|139.89|137.33|139.25|136.69|0
1646924460000|2022-03-10 15:01:00|138.62|136.06|138.75|136.19|138.75|136.19|138.37|135.81|0
1646924470000|2022-03-10 15:01:10|139.13|136.57|138.62|136.06|139.13|136.57|138.49|135.93|0
1646924480000|2022-03-10 15:01:20|138.87|136.31|139.13|136.57|139.13|136.57|138.62|136.06|0
1646924490000|2022-03-10 15:01:30|139.25|136.69|138.49|135.93|139.38|136.82|138.49|135.93|0
1646924500000|2022-03-10 15:01:40|138.11|135.55|138.11|135.55|138.24|135.68|137.99|135.43|0
1646924510000|2022-03-10 15:01:50|138.24|135.68|138.05|135.49|138.24|135.68|137.74|135.18|0
1646924520000|2022-03-10 15:02:00|138.37|135.81|137.74|135.18|138.37|135.81|137.74|135.18|0
1646924530000|2022-03-10 15:02:10|137.99|135.43|137.11|134.55|137.99|135.43|137.11|134.55|0
1646924540000|2022-03-10 15:02:20|136.98|134.42|136.6|134.04|136.98|134.42|136.54|133.98|0
1646924550000|2022-03-10 15:02:30|136.73|134.17|137.74|135.18|137.74|135.18|136.73|134.17|0
1646924560000|2022-03-10 15:02:40|137.86|135.3|137.36|134.8|137.86|135.3|137.36|134.8|0
1646924570000|2022-03-10 15:02:50|137.73|135.17|137.8|135.24|137.99|135.43|137.73|135.17|0
1646924580000|2022-03-10 15:03:00|137.36|134.8|137.61|135.05|137.61|135.05|137.11|134.55|0
1646924590000|2022-03-10 15:03:10|137.86|135.3|137.36|134.8|137.86|135.3|137.36|134.8|0
1646924600000|2022-03-10 15:03:20|136.98|134.42|136.91|134.35|137.11|134.55|136.91|134.35|0
1646924610000|2022-03-10 15:03:30|136.85|134.29|136.79|134.23|136.98|134.42|136.79|134.23|0
1646924620000|2022-03-10 15:03:40|136.48|133.92|136.1|133.54|136.48|133.92|135.85|133.29|0
1646924630000|2022-03-10 15:03:50|135.98|133.42|136.1|133.54|136.16|133.6|135.98|133.42|0
1646924640000|2022-03-10 15:04:00|135.85|133.29|135.98|133.42|135.98|133.42|135.85|133.29|0
1646924650000|2022-03-10 15:04:10|136.1|133.54|136.85|134.29|136.85|134.29|136.1|133.54|0
1646924660000|2022-03-10 15:04:20|136.73|134.17|137.16|134.6|137.16|134.6|136.6|134.04|0
1646924670000|2022-03-10 15:04:30|136.66|134.1|136.48|133.92|136.66|134.1|136.48|133.92|0
1646924680000|2022-03-10 15:04:40|136.6|134.04|137.1|134.54|137.1|134.54|136.6|134.04|0
1646924690000|2022-03-10 15:04:50|136.98|134.42|136.48|133.92|136.98|134.42|136.1|133.54|0
1646924700000|2022-03-10 15:05:00|137.23|134.67|137.61|135.05|137.92|135.36|137.23|134.67|0
1646924710000|2022-03-10 15:05:10|137.35|134.79|137.73|135.17|137.73|135.17|137.35|134.79|0
1646924720000|2022-03-10 15:05:20|137.61|135.05|137.98|135.42|138.36|135.8|137.61|135.05|0
1646924730000|2022-03-10 15:05:30|138.61|136.05|137.73|135.17|138.61|136.05|137.73|135.17|0
1646924740000|2022-03-10 15:05:40|137.98|135.42|137.98|135.42|138.11|135.55|137.86|135.3|0
1646924750000|2022-03-10 15:05:50|138.17|135.61|137.67|135.11|138.17|135.61|137.67|135.11|0
1646924760000|2022-03-10 15:06:00|137.54|134.98|138.23|135.67|138.23|135.67|137.54|134.98|0
1646924770000|2022-03-10 15:06:10|138.11|135.55|137.86|135.3|138.11|135.55|137.86|135.3|0
1646924780000|2022-03-10 15:06:20|137.98|135.42|138.23|135.67|138.23|135.67|137.98|135.42|0
1646924790000|2022-03-10 15:06:30|137.98|135.42|137.86|135.3|138.23|135.67|137.86|135.3|0
1646924800000|2022-03-10 15:06:40|138.11|135.55|139.37|136.81|139.37|136.81|138.11|135.55|0
1646924810000|2022-03-10 15:06:50|138.87|136.31|138.74|136.18|138.87|136.31|138.74|136.18|0
1646924820000|2022-03-10 15:07:00|138.49|135.93|137.85|135.29|138.49|135.93|137.85|135.29|0
1646924830000|2022-03-10 15:07:10|137.66|135.1|137.1|134.54|137.73|135.17|137.1|134.54|0
1646924840000|2022-03-10 15:07:20|137.35|134.79|137.29|134.73|137.6|135.04|137.16|134.6|0
1646924850000|2022-03-10 15:07:30|137.35|134.79|137.22|134.66|137.35|134.79|137.1|134.54|0
1646924860000|2022-03-10 15:07:40|137.6|135.04|138.11|135.55|138.23|135.67|137.48|134.92|0
1646924870000|2022-03-10 15:07:50|137.98|135.42|136.97|134.41|137.98|135.42|136.97|134.41|0
1646924880000|2022-03-10 15:08:00|136.6|134.04|137.48|134.92|137.48|134.92|136.6|134.04|0
1646924890000|2022-03-10 15:08:10|138.36|135.8|138.29|135.73|138.48|135.92|138.29|135.73|0
1646924900000|2022-03-10 15:08:20|138.61|136.05|138.99|136.43|139.75|137.19|138.61|136.05|0
1646924910000|2022-03-10 15:08:30|138.48|135.92|137.85|135.29|138.86|136.3|137.85|135.29|0
1646924920000|2022-03-10 15:08:40|137.28|134.72|138.36|135.8|138.36|135.8|137.28|134.72|0
1646924930000|2022-03-10 15:08:50|138.48|135.92|136.72|134.16|138.61|136.05|136.72|134.16|0
1646924940000|2022-03-10 15:09:00|136.34|133.78|138.1|135.54|138.1|135.54|136.34|133.78|0
1646924950000|2022-03-10 15:09:10|137.98|135.42|137.98|135.42|137.98|135.42|137.85|135.29|0
1646924960000|2022-03-10 15:09:20|138.1|135.54|137.98|135.42|138.23|135.67|137.85|135.29|0
1646924970000|2022-03-10 15:09:30|138.1|135.54|139.12|136.56|139.12|136.56|137.98|135.42|0
1646924980000|2022-03-10 15:09:40|139.05|136.49|138.74|136.18|139.12|136.56|138.74|136.18|0
1646924990000|2022-03-10 15:09:50|138.36|135.8|138.74|136.18|138.86|136.3|138.36|135.8|0
1646925000000|2022-03-10 15:10:00|138.99|136.43|138.61|136.05|138.99|136.43|138.61|136.05|0
1646925010000|2022-03-10 15:10:10|139.5|136.94|139.75|137.19|140|137.44|139.5|136.94|0
1646925020000|2022-03-10 15:10:20|139.62|137.06|139.5|136.94|139.75|137.19|139.5|136.94|0
1646925030000|2022-03-10 15:10:30|139.11|136.55|139.05|136.49|139.49|136.93|139.05|136.49|0
1646925040000|2022-03-10 15:10:40|138.99|136.43|138.86|136.3|138.99|136.43|138.73|136.17|0
1646925050000|2022-03-10 15:10:50|138.73|136.17|138.61|136.05|138.73|136.17|138.48|135.92|0
1646925060000|2022-03-10 15:11:00|139.11|136.55|139.24|136.68|139.24|136.68|138.99|136.43|0
1646925070000|2022-03-10 15:11:10|139.11|136.55|138.99|136.43|139.11|136.55|138.99|136.43|0
1646925080000|2022-03-10 15:11:20|139.11|136.55|138.86|136.3|139.24|136.68|138.86|136.3|0
1646925090000|2022-03-10 15:11:30|138.61|136.05|137.97|135.41|138.61|136.05|137.97|135.41|0
1646925100000|2022-03-10 15:11:40|138.16|135.6|137.97|135.41|138.16|135.6|137.85|135.29|0
1646925110000|2022-03-10 15:11:50|137.91|135.35|137.72|135.16|137.91|135.35|137.72|135.16|0
1646925120000|2022-03-10 15:12:00|137.85|135.29|136.97|134.41|137.85|135.29|136.72|134.16|0
1646925130000|2022-03-10 15:12:10|137.97|135.41|138.73|136.17|138.73|136.17|137.97|135.41|0
1646925140000|2022-03-10 15:12:20|138.99|136.43|139.75|137.19|139.75|137.19|138.86|136.3|0
1646925150000|2022-03-10 15:12:30|140.26|137.7|140.51|137.95|140.64|138.08|139.93|137.37|0
1646925160000|2022-03-10 15:12:40|140.64|138.08|139.62|137.06|140.64|138.08|139.62|137.06|0
1646925170000|2022-03-10 15:12:50|139.75|137.19|139.11|136.55|139.75|137.19|139.11|136.55|0
1646925180000|2022-03-10 15:13:00|138.73|136.17|139.87|137.31|139.87|137.31|138.73|136.17|0
1646925190000|2022-03-10 15:13:10|139.75|137.19|139.75|137.19|140.13|137.57|139.75|137.19|0
1646925200000|2022-03-10 15:13:20|139.62|137.06|140.13|137.57|140.13|137.57|139.62|137.06|0
1646925210000|2022-03-10 15:13:30|140.32|137.76|140.51|137.95|140.51|137.95|140.32|137.76|0
1646925220000|2022-03-10 15:13:40|140.38|137.82|140.51|137.95|140.64|138.08|140.25|137.69|0
1646925230000|2022-03-10 15:13:50|140.13|137.57|139.68|137.12|140.13|137.57|139.49|136.93|0
1646925240000|2022-03-10 15:14:00|139.11|136.55|139.49|136.93|139.49|136.93|139.11|136.55|0
1646925250000|2022-03-10 15:14:10|139.24|136.68|139.04|136.48|139.49|136.93|138.98|136.42|0
1646925260000|2022-03-10 15:14:20|139.11|136.55|139.74|137.18|139.74|137.18|139.11|136.55|0
1646925270000|2022-03-10 15:14:30|140|137.44|140.06|137.5|140.06|137.5|139.62|137.06|0
1646925280000|2022-03-10 15:14:40|140.76|138.2|140.38|137.82|140.76|138.2|140.31|137.75|0
1646925290000|2022-03-10 15:14:50|140.12|137.56|139.49|136.93|140.12|137.56|139.49|136.93|0
1646925300000|2022-03-10 15:15:00|138.98|136.42|139.49|136.93|139.49|136.93|138.98|136.42|0
1646925310000|2022-03-10 15:15:10|139.36|136.8|139.23|136.67|139.42|136.86|138.98|136.42|0
1646925320000|2022-03-10 15:15:20|139.11|136.55|139.23|136.67|139.36|136.8|139.04|136.48|0
1646925330000|2022-03-10 15:15:30|138.91|136.35|140.12|137.56|140.12|137.56|138.91|136.35|0
1646925340000|2022-03-10 15:15:40|140|137.44|139.61|137.05|140|137.44|139.61|137.05|0
1646925350000|2022-03-10 15:15:50|139.55|136.99|139.61|137.05|139.87|137.31|139.55|136.99|0
1646925360000|2022-03-10 15:16:00|140|137.44|140.12|137.56|140.25|137.69|140|137.44|0
1646925370000|2022-03-10 15:16:10|140.95|138.39|140.76|138.2|140.95|138.39|140.76|138.2|0
1646925380000|2022-03-10 15:16:20|141.02|138.46|141.4|138.84|141.4|138.84|141.02|138.46|0
1646925390000|2022-03-10 15:16:30|140.5|137.94|140.69|138.13|140.89|138.33|140.5|137.94|0
1646925400000|2022-03-10 15:16:40|140.63|138.07|142.04|139.48|142.04|139.48|140.63|138.07|0
1646925410000|2022-03-10 15:16:50|142.43|139.87|142.55|139.99|142.55|139.99|142.43|139.87|0
1646925420000|2022-03-10 15:17:00|142.42|139.86|143.71|141.15|143.71|141.15|142.42|139.86|0
1646925430000|2022-03-10 15:17:10|143.97|141.41|143.71|141.15|143.97|141.41|143.07|140.51|0
1646925440000|2022-03-10 15:17:20|143.46|140.9|141.53|138.97|143.46|140.9|141.53|138.97|0
1646925450000|2022-03-10 15:17:30|141.2|138.64|141.65|139.09|141.65|139.09|141.2|138.64|0
1646925460000|2022-03-10 15:17:40|141.27|138.71|141.78|139.22|141.78|139.22|141.27|138.71|0
1646925470000|2022-03-10 15:17:50|141.84|139.28|143.13|140.57|143.13|140.57|141.84|139.28|0
1646925480000|2022-03-10 15:18:00|143.07|140.51|143.2|140.64|143.33|140.77|143.07|140.51|0
1646925490000|2022-03-10 15:18:10|142.42|139.86|142.1|139.54|142.42|139.86|142.04|139.48|0
1646925500000|2022-03-10 15:18:20|142.29|139.73|142.42|139.86|142.42|139.86|142.04|139.48|0
1646925510000|2022-03-10 15:18:30|142.55|139.99|142.17|139.61|142.55|139.99|142.17|139.61|0
1646925520000|2022-03-10 15:18:40|141.84|139.28|142.04|139.48|142.04|139.48|141.65|139.09|0
1646925530000|2022-03-10 15:18:50|142.17|139.61|142.1|139.54|142.23|139.67|142.1|139.54|0
1646925540000|2022-03-10 15:19:00|142.17|139.61|142.16|139.6|142.17|139.61|141.91|139.35|0
1646925550000|2022-03-10 15:19:10|142.36|139.8|143.84|141.28|143.84|141.28|142.29|139.73|0
1646925560000|2022-03-10 15:19:20|144.49|141.93|144.36|141.8|145.27|142.71|144.36|141.8|0
1646925570000|2022-03-10 15:19:30|144.23|141.67|144.49|141.93|144.49|141.93|144.16|141.6|0
1646925580000|2022-03-10 15:19:40|144.36|141.8|144.88|142.32|144.88|142.32|144.23|141.67|0
1646925590000|2022-03-10 15:19:50|145.01|142.45|145.14|142.58|145.14|142.58|144.62|142.06|0
1646925600000|2022-03-10 15:20:00|145.01|142.45|144.36|141.8|145.01|142.45|143.97|141.41|0
1646925610000|2022-03-10 15:20:10|144.23|141.67|144.49|141.93|144.62|142.06|144.23|141.67|0
1646925620000|2022-03-10 15:20:20|144.62|142.06|143.58|141.02|144.75|142.19|143.58|141.02|0
1646925630000|2022-03-10 15:20:30|143.45|140.89|143.84|141.28|143.9|141.34|143.45|140.89|0
1646925640000|2022-03-10 15:20:40|144.1|141.54|143.84|141.28|144.1|141.54|143.71|141.15|0
1646925650000|2022-03-10 15:20:50|143.71|141.15|143.58|141.02|143.71|141.15|143.58|141.02|0
1646925660000|2022-03-10 15:21:00|143.19|140.63|142.68|140.12|143.19|140.63|142.42|139.86|0
1646925670000|2022-03-10 15:21:10|142.42|139.86|142.35|139.79|142.55|139.99|142.35|139.79|0
1646925680000|2022-03-10 15:21:20|142.42|139.86|141.75|139.19|145.81|143.25|141.75|139.19|0
1646925690000|2022-03-10 15:21:30|141.36|138.8|140.72|138.16|141.36|138.8|140.59|138.03|0
1646925700000|2022-03-10 15:21:40|140.34|137.78|140.72|138.16|140.72|138.16|140.34|137.78|0
1646925710000|2022-03-10 15:21:50|140.98|138.42|141.49|138.93|141.62|139.06|140.98|138.42|0
1646925720000|2022-03-10 15:22:00|140.98|138.42|140.91|138.35|141.11|138.55|140.91|138.35|0
1646925730000|2022-03-10 15:22:10|140.98|138.42|141.62|139.06|141.62|139.06|140.98|138.42|0
1646925740000|2022-03-10 15:22:20|141.23|138.67|141.23|138.67|141.62|139.06|141.23|138.67|0
1646925750000|2022-03-10 15:22:30|141.42|138.86|142.26|139.7|142.26|139.7|141.42|138.86|0
1646925760000|2022-03-10 15:22:40|142.13|139.57|143.04|140.48|143.42|140.86|142.13|139.57|0
1646925770000|2022-03-10 15:22:50|142.78|140.22|142.91|140.35|142.91|140.35|142.52|139.96|0
1646925780000|2022-03-10 15:23:00|143.29|140.73|142.52|139.96|143.29|140.73|142.39|139.83|0
1646925790000|2022-03-10 15:23:10|142.13|139.57|142.06|139.5|142.13|139.57|142.06|139.5|0
1646925800000|2022-03-10 15:23:20|142.26|139.7|141.75|139.19|142.26|139.7|141.68|139.12|0
1646925810000|2022-03-10 15:23:30|141.36|138.8|141.62|139.06|141.62|139.06|141.23|138.67|0
1646925820000|2022-03-10 15:23:40|141.87|139.31|141.68|139.12|141.87|139.31|141.68|139.12|0
1646925830000|2022-03-10 15:23:50|141.49|138.93|140.72|138.16|141.49|138.93|140.21|137.65|0
1646925840000|2022-03-10 15:24:00|140.27|137.71|139.82|137.26|140.27|137.71|139.31|136.75|0
1646925850000|2022-03-10 15:24:10|138.81|136.25|138.68|136.12|139.06|136.5|138.68|136.12|0
1646925860000|2022-03-10 15:24:20|138.55|135.99|137.6|135.04|138.55|135.99|137.6|135.04|0
1646925870000|2022-03-10 15:24:30|137.29|134.73|137.98|135.42|137.98|135.42|137.29|134.73|0
1646925880000|2022-03-10 15:24:40|137.79|135.23|138.49|135.93|138.49|135.93|137.79|135.23|0
1646925890000|2022-03-10 15:24:50|138.42|135.86|138.55|135.99|138.55|135.99|138.17|135.61|0
1646925900000|2022-03-10 15:25:00|138.68|136.12|139.19|136.63|139.19|136.63|138.68|136.12|0
1646925910000|2022-03-10 15:25:10|139.06|136.5|139.31|136.75|139.31|136.75|138.93|136.37|0
1646925920000|2022-03-10 15:25:20|139.44|136.88|139.69|137.13|139.69|137.13|139.44|136.88|0
1646925930000|2022-03-10 15:25:30|139.57|137.01|139.88|137.32|140.2|137.64|139.57|137.01|0
1646925940000|2022-03-10 15:25:40|139.57|137.01|139.57|137.01|139.69|137.13|139.57|137.01|0
1646925950000|2022-03-10 15:25:50|140.08|137.52|140.33|137.77|140.52|137.96|140.08|137.52|0
1646925960000|2022-03-10 15:26:00|140.08|137.52|140.84|138.28|140.84|138.28|140.08|137.52|0
1646925970000|2022-03-10 15:26:10|140.97|138.41|140.46|137.9|140.97|138.41|140.46|137.9|0
1646925980000|2022-03-10 15:26:20|140.08|137.52|139.18|136.62|140.08|137.52|139.18|136.62|0
1646925990000|2022-03-10 15:26:30|138.68|136.12|138.42|135.86|138.68|136.12|137.85|135.29|0
1646926000000|2022-03-10 15:26:40|137.92|135.36|138.17|135.61|138.68|136.12|137.92|135.36|0
1646926010000|2022-03-10 15:26:50|138.29|135.73|138.42|135.86|138.42|135.86|138.29|135.73|0
1646926020000|2022-03-10 15:27:00|138.17|135.61|138.8|136.24|138.86|136.3|138.17|135.61|0
1646926030000|2022-03-10 15:27:10|139.06|136.5|138.93|136.37|139.06|136.5|138.8|136.24|0
1646926040000|2022-03-10 15:27:20|138.86|136.3|139.18|136.62|139.18|136.62|138.86|136.3|0
1646926050000|2022-03-10 15:27:30|139.06|136.5|137.91|135.35|139.06|136.5|137.91|135.35|0
1646926060000|2022-03-10 15:27:40|138.17|135.61|137.66|135.1|138.17|135.61|137.53|134.97|0
1646926070000|2022-03-10 15:27:50|137.53|134.97|137.53|134.97|137.79|135.23|137.53|134.97|0
1646926080000|2022-03-10 15:28:00|137.91|135.35|137.91|135.35|137.91|135.35|137.66|135.1|0
1646926090000|2022-03-10 15:28:10|138.23|135.67|137.91|135.35|138.35|135.79|137.91|135.35|0
1646926100000|2022-03-10 15:28:20|137.79|135.23|137.79|135.23|138.04|135.48|137.79|135.23|0
1646926110000|2022-03-10 15:28:30|138.17|135.61|138.04|135.48|138.42|135.86|138.04|135.48|0
1646926120000|2022-03-10 15:28:40|138.17|135.61|137.85|135.29|138.17|135.61|137.66|135.1|0
1646926130000|2022-03-10 15:28:50|137.91|135.35|138.55|135.99|138.55|135.99|137.91|135.35|0
1646926140000|2022-03-10 15:29:00|138.42|135.86|138.8|136.24|138.8|136.24|138.29|135.73|0
1646926150000|2022-03-10 15:29:10|138.55|135.99|137.79|135.23|138.55|135.99|137.79|135.23|0
1646926160000|2022-03-10 15:29:20|137.41|134.85|136.65|134.09|137.41|134.85|136.65|134.09|0
1646926170000|2022-03-10 15:29:30|136.27|133.71|135.9|133.34|136.27|133.71|135.9|133.34|0
1646926180000|2022-03-10 15:29:40|135.52|132.96|135.52|132.96|135.52|132.96|135.27|132.71|0
1646926190000|2022-03-10 15:29:50|135.15|132.59|134.4|131.84|135.15|132.59|134.27|131.71|0
1646926200000|2022-03-10 15:30:00|134.52|131.96|135.02|132.46|135.27|132.71|134.52|131.96|0
1646926210000|2022-03-10 15:30:10|135.27|132.71|135.27|132.71|135.52|132.96|135.15|132.59|0
1646926220000|2022-03-10 15:30:20|135.4|132.84|135.77|133.21|135.77|133.21|135.4|132.84|0
1646926230000|2022-03-10 15:30:30|135.39|132.83|135.39|132.83|135.39|132.83|135.27|132.71|0
1646926240000|2022-03-10 15:30:40|135.77|133.21|135.96|133.4|136.15|133.59|135.77|133.21|0
1646926250000|2022-03-10 15:30:50|135.39|132.83|135.02|132.46|135.39|132.83|134.89|132.33|0
1646926260000|2022-03-10 15:31:00|134.89|132.33|135.33|132.77|135.33|132.77|134.58|132.02|0
1646926270000|2022-03-10 15:31:10|135.27|132.71|135.08|132.52|135.27|132.71|134.95|132.39|0
1646926280000|2022-03-10 15:31:20|135.14|132.58|135.64|133.08|135.64|133.08|135.14|132.58|0
1646926290000|2022-03-10 15:31:30|135.77|133.21|135.64|133.08|135.89|133.33|135.64|133.08|0
1646926300000|2022-03-10 15:31:40|135.7|133.14|134.89|132.33|135.7|133.14|134.89|132.33|0
1646926310000|2022-03-10 15:31:50|135.14|132.58|135.39|132.83|135.39|132.83|135.02|132.46|0
1646926320000|2022-03-10 15:32:00|135.14|132.58|134.64|132.08|135.14|132.58|134.64|132.08|0
1646926330000|2022-03-10 15:32:10|134.52|131.96|134.15|131.59|134.52|131.96|133.9|131.34|0
1646926340000|2022-03-10 15:32:20|134.27|131.71|134.52|131.96|134.83|132.27|134.27|131.71|0
1646926350000|2022-03-10 15:32:30|134.15|131.59|133.65|131.09|134.15|131.59|133.65|131.09|0
1646926360000|2022-03-10 15:32:40|133.9|131.34|133.77|131.21|133.9|131.34|133.52|130.96|0
1646926370000|2022-03-10 15:32:50|133.65|131.09|133.21|130.65|133.65|131.09|133.21|130.65|0
1646926380000|2022-03-10 15:33:00|132.9|130.34|132.9|130.34|133.03|130.47|132.9|130.34|0
1646926390000|2022-03-10 15:33:10|132.53|129.97|132.53|129.97|132.78|130.22|132.53|129.97|0
1646926400000|2022-03-10 15:33:20|132.41|129.85|131.79|129.23|132.41|129.85|131.79|129.23|0
1646926410000|2022-03-10 15:33:30|131.67|129.11|131.61|129.05|131.67|129.11|131.48|128.92|0
1646926420000|2022-03-10 15:33:40|131.67|129.11|131.18|128.62|131.67|129.11|130.93|128.37|0
1646926430000|2022-03-10 15:33:50|131.24|128.68|130.69|128.13|131.24|128.68|130.69|128.13|0
1646926440000|2022-03-10 15:34:00|130.44|127.88|130.08|127.52|130.44|127.88|130.08|127.52|0
1646926450000|2022-03-10 15:34:10|130.14|127.58|129.47|126.91|130.14|127.58|129.47|126.91|0
1646926460000|2022-03-10 15:34:20|129.96|127.4|130.08|127.52|130.26|127.7|129.96|127.4|0
1646926470000|2022-03-10 15:34:30|130.32|127.76|129.83|127.27|130.32|127.76|129.83|127.27|0
1646926480000|2022-03-10 15:34:40|129.71|127.15|129.77|127.21|130.08|127.52|129.71|127.15|0
1646926490000|2022-03-10 15:34:50|129.83|127.27|129.95|127.39|129.95|127.39|129.83|127.27|0
1646926500000|2022-03-10 15:35:00|129.35|126.79|128.98|126.42|129.47|126.91|128.98|126.42|0
1646926510000|2022-03-10 15:35:10|129.35|126.79|129.1|126.54|129.35|126.79|128.98|126.42|0
1646926520000|2022-03-10 15:35:20|129.22|126.66|130.44|127.88|130.81|128.25|129.22|126.66|0
1646926530000|2022-03-10 15:35:30|130.32|127.76|130.69|128.13|130.69|128.13|130.13|127.57|0
1646926540000|2022-03-10 15:35:40|130.56|128|130.69|128.13|130.69|128.13|130.2|127.64|0
1646926550000|2022-03-10 15:35:50|130.81|128.25|130.44|127.88|131.05|128.49|130.44|127.88|0
1646926560000|2022-03-10 15:36:00|130.2|127.64|129.71|127.15|130.2|127.64|129.71|127.15|0
1646926570000|2022-03-10 15:36:10|129.77|127.21|130.2|127.64|130.2|127.64|129.71|127.15|0
1646926580000|2022-03-10 15:36:20|130.69|128.13|130.81|128.25|130.81|128.25|130.32|127.76|0
1646926590000|2022-03-10 15:36:30|130.62|128.06|130.81|128.25|130.93|128.37|130.62|128.06|0
1646926600000|2022-03-10 15:36:40|130.44|127.88|130.69|128.13|130.69|128.13|130.44|127.88|0
1646926610000|2022-03-10 15:36:50|130.93|128.37|130.68|128.12|130.93|128.37|130.68|128.12|0
1646926620000|2022-03-10 15:37:00|130.32|127.76|130.56|128|130.56|128|130.32|127.76|0
1646926630000|2022-03-10 15:37:10|130.44|127.88|127.19|124.63|130.44|127.88|127.19|124.63|0
1646926640000|2022-03-10 15:37:20|127.31|124.75|124.71|122.15|127.31|124.75|124.59|122.03|0
1646926650000|2022-03-10 15:37:30|125.07|122.51|125.32|122.76|125.32|122.76|124.95|122.39|0
1646926660000|2022-03-10 15:37:40|125.25|122.69|125.07|122.51|125.25|122.69|125.07|122.51|0
1646926670000|2022-03-10 15:37:50|125.32|122.76|124.95|122.39|125.44|122.88|124.95|122.39|0
1646926680000|2022-03-10 15:38:00|124.59|122.03|125.19|122.63|125.19|122.63|124.59|122.03|0
1646926690000|2022-03-10 15:38:10|124.83|122.27|124.83|122.27|125.19|122.63|124.83|122.27|0
1646926700000|2022-03-10 15:38:20|125.32|122.76|125.19|122.63|125.32|122.76|124.95|122.39|0
1646926710000|2022-03-10 15:38:30|124.71|122.15|124.71|122.15|124.76|122.2|124.71|122.15|0
1646926720000|2022-03-10 15:38:40|124.95|122.39|124.58|122.02|124.95|122.39|124.58|122.02|0
1646926730000|2022-03-10 15:38:50|124.4|121.84|124.95|122.39|124.95|122.39|124.4|121.84|0
1646926740000|2022-03-10 15:39:00|124.76|122.2|125.13|122.57|125.13|122.57|124.46|121.9|0
1646926750000|2022-03-10 15:39:10|125.32|122.76|125.44|122.88|125.44|122.88|125.07|122.51|0
1646926760000|2022-03-10 15:39:20|125.62|123.06|125.01|122.45|125.62|123.06|125.01|122.45|0
1646926770000|2022-03-10 15:39:30|125.56|123|125.44|122.88|125.56|123|125.07|122.51|0
1646926780000|2022-03-10 15:39:40|125.56|123|125.86|123.3|125.86|123.3|125.56|123|0
1646926790000|2022-03-10 15:39:50|125.93|123.37|126.29|123.73|126.29|123.73|125.93|123.37|0
1646926800000|2022-03-10 15:40:00|126.05|123.49|125.8|123.24|126.05|123.49|125.56|123|0
1646926810000|2022-03-10 15:40:10|125.44|122.88|126.05|123.49|126.05|123.49|125.44|122.88|0
1646926820000|2022-03-10 15:40:20|125.93|123.37|126.17|123.61|126.29|123.73|125.93|123.37|0
1646926830000|2022-03-10 15:40:30|125.92|123.36|126.05|123.49|126.17|123.61|125.92|123.36|0
1646926840000|2022-03-10 15:40:40|126.17|123.61|126.29|123.73|126.29|123.73|125.92|123.36|0
1646926850000|2022-03-10 15:40:50|126.42|123.86|126.47|123.91|126.47|123.91|126.41|123.85|0
1646926860000|2022-03-10 15:41:00|126.54|123.98|127.28|124.72|127.28|124.72|126.54|123.98|0
1646926870000|2022-03-10 15:41:10|127.34|124.78|127.65|125.09|127.65|125.09|127.34|124.78|0
1646926880000|2022-03-10 15:41:20|127.15|124.59|126.66|124.1|127.15|124.59|126.66|124.1|0
1646926890000|2022-03-10 15:41:30|126.54|123.98|126.91|124.35|127.03|124.47|126.54|123.98|0
1646926900000|2022-03-10 15:41:40|127.03|124.47|127.28|124.72|127.28|124.72|127.03|124.47|0
1646926910000|2022-03-10 15:41:50|127.4|124.84|127.52|124.96|127.52|124.96|127.4|124.84|0
1646926920000|2022-03-10 15:42:00|127.4|124.84|126.84|124.28|127.4|124.84|126.84|124.28|0
1646926930000|2022-03-10 15:42:10|126.47|123.91|127.52|124.96|127.58|125.02|126.47|123.91|0
1646926940000|2022-03-10 15:42:20|127.03|124.47|126.54|123.98|127.03|124.47|126.54|123.98|0
1646926950000|2022-03-10 15:42:30|127.03|124.47|127.52|124.96|127.52|124.96|127.03|124.47|0
1646926960000|2022-03-10 15:42:40|127.64|125.08|127.4|124.84|127.64|125.08|127.4|124.84|0
1646926970000|2022-03-10 15:42:50|127.27|124.71|126.78|124.22|127.27|124.71|126.78|124.22|0
1646926980000|2022-03-10 15:43:00|126.9|124.34|126.9|124.34|126.9|124.34|126.66|124.1|0
1646926990000|2022-03-10 15:43:10|127.15|124.59|127.77|125.21|127.77|125.21|127.15|124.59|0
1646927000000|2022-03-10 15:43:20|127.52|124.96|127.52|124.96|127.64|125.08|127.52|124.96|0
1646927010000|2022-03-10 15:43:30|127.4|124.84|127.27|124.71|127.4|124.84|127.09|124.53|0
1646927020000|2022-03-10 15:43:40|127.64|125.08|127.64|125.08|128.14|125.58|127.64|125.08|0
1646927030000|2022-03-10 15:43:50|127.58|125.02|127.52|124.96|127.77|125.21|127.52|124.96|0
1646927040000|2022-03-10 15:44:00|127.03|124.47|127.03|124.47|127.15|124.59|127.03|124.47|0
1646927050000|2022-03-10 15:44:10|126.78|124.22|126.41|123.85|126.78|124.22|126.41|123.85|0
1646927060000|2022-03-10 15:44:20|126.16|123.6|126.41|123.85|126.41|123.85|126.16|123.6|0
1646927070000|2022-03-10 15:44:30|126.59|124.03|126.16|123.6|126.59|124.03|126.16|123.6|0
1646927080000|2022-03-10 15:44:40|126.29|123.73|126.41|123.85|126.53|123.97|126.29|123.73|0
1646927090000|2022-03-10 15:44:50|126.29|123.73|126.04|123.48|126.29|123.73|126.04|123.48|0
1646927100000|2022-03-10 15:45:00|125.92|123.36|126.41|123.85|126.41|123.85|125.92|123.36|0
1646927110000|2022-03-10 15:45:10|126.53|123.97|126.04|123.48|126.65|124.09|126.04|123.48|0
1646927120000|2022-03-10 15:45:20|125.8|123.24|126.16|123.6|126.29|123.73|125.8|123.24|0
1646927130000|2022-03-10 15:45:30|126.1|123.54|125.18|122.62|126.34|123.78|125.18|122.62|0
1646927140000|2022-03-10 15:45:40|125.31|122.75|124.94|122.38|125.31|122.75|124.82|122.26|0
1646927150000|2022-03-10 15:45:50|125.12|122.56|125.61|123.05|125.8|123.24|125.12|122.56|0
1646927160000|2022-03-10 15:46:00|125.8|123.24|125.67|123.11|125.8|123.24|125.55|122.99|0
1646927170000|2022-03-10 15:46:10|125.55|122.99|125.55|122.99|125.79|123.23|125.55|122.99|0
1646927180000|2022-03-10 15:46:20|125.67|123.11|125.36|122.8|125.67|123.11|125.36|122.8|0
1646927190000|2022-03-10 15:46:30|125.06|122.5|125.31|122.75|125.31|122.75|125.06|122.5|0
1646927200000|2022-03-10 15:46:40|125.06|122.5|125.43|122.87|125.43|122.87|125.06|122.5|0
1646927210000|2022-03-10 15:46:50|125.3|122.74|125.43|122.87|125.55|122.99|125.3|122.74|0
1646927220000|2022-03-10 15:47:00|126.04|123.48|126.16|123.6|126.16|123.6|125.92|123.36|0
1646927230000|2022-03-10 15:47:10|126.28|123.72|126.41|123.85|126.41|123.85|126.04|123.48|0
1646927240000|2022-03-10 15:47:20|126.77|124.21|126.77|124.21|126.9|124.34|126.77|124.21|0
1646927250000|2022-03-10 15:47:30|127.02|124.46|127.76|125.2|127.76|125.2|127.02|124.46|0
1646927260000|2022-03-10 15:47:40|128.01|125.45|128.75|126.19|128.75|126.19|128.01|125.45|0
1646927270000|2022-03-10 15:47:50|128.44|125.88|128.63|126.07|128.75|126.19|128.38|125.82|0
1646927280000|2022-03-10 15:48:00|128.75|126.19|129|126.44|129|126.44|128.38|125.82|0
1646927290000|2022-03-10 15:48:10|129.12|126.56|129.37|126.81|129.37|126.81|129.12|126.56|0
1646927300000|2022-03-10 15:48:20|129.18|126.62|129.12|126.56|129.18|126.62|128.88|126.32|0
1646927310000|2022-03-10 15:48:30|129.5|126.94|129.62|127.06|129.62|127.06|129.37|126.81|0
1646927320000|2022-03-10 15:48:40|129.68|127.12|129.62|127.06|129.81|127.25|129.62|127.06|0
1646927330000|2022-03-10 15:48:50|129.5|126.94|129.5|126.94|129.5|126.94|129.5|126.94|0
1646927340000|2022-03-10 15:49:00|129.37|126.81|129.25|126.69|129.37|126.81|129.12|126.56|0
1646927350000|2022-03-10 15:49:10|129.75|127.19|129.62|127.06|129.75|127.19|129.37|126.81|0
1646927360000|2022-03-10 15:49:20|129.56|127|129.37|126.81|129.75|127.19|129.37|126.81|0
1646927370000|2022-03-10 15:49:30|129.25|126.69|129.37|126.81|129.37|126.81|129.25|126.69|0
1646927380000|2022-03-10 15:49:40|129.62|127.06|129.25|126.69|129.75|127.19|129.25|126.69|0
1646927390000|2022-03-10 15:49:50|128.63|126.07|128.5|125.94|128.75|126.19|128.5|125.94|0
1646927400000|2022-03-10 15:50:00|128.75|126.19|128.01|125.45|128.75|126.19|128.01|125.45|0
1646927410000|2022-03-10 15:50:10|128.13|125.57|127.63|125.07|128.25|125.69|127.63|125.07|0
1646927420000|2022-03-10 15:50:20|127.39|124.83|127.14|124.58|127.39|124.83|126.95|124.39|0
1646927430000|2022-03-10 15:50:30|127.39|124.83|126.95|124.39|127.51|124.95|126.95|124.39|0
1646927440000|2022-03-10 15:50:40|126.77|124.21|127.02|124.46|127.02|124.46|126.77|124.21|0
1646927450000|2022-03-10 15:50:50|126.89|124.33|126.89|124.33|126.89|124.33|126.77|124.21|0
1646927460000|2022-03-10 15:51:00|126.52|123.96|124.57|122.01|126.52|123.96|124.57|122.01|0
1646927470000|2022-03-10 15:51:10|123.96|121.4|124.08|121.52|124.32|121.76|123.96|121.4|0
1646927480000|2022-03-10 15:51:20|124.2|121.64|124.45|121.89|124.45|121.89|124.08|121.52|0
1646927490000|2022-03-10 15:51:30|124.2|121.64|124.2|121.64|124.2|121.64|124.2|121.64|0
1646927500000|2022-03-10 15:51:40|124.38|121.82|124.32|121.76|124.57|122.01|124.32|121.76|0
1646927510000|2022-03-10 15:51:50|124.38|121.82|124.75|122.19|124.75|122.19|124.2|121.64|0
1646927520000|2022-03-10 15:52:00|125.18|122.62|125.05|122.49|125.3|122.74|125.05|122.49|0
1646927530000|2022-03-10 15:52:10|124.93|122.37|124.69|122.13|125.05|122.49|124.69|122.13|0
1646927540000|2022-03-10 15:52:20|125.05|122.49|124.08|121.52|125.05|122.49|124.08|121.52|0
1646927550000|2022-03-10 15:52:30|123.96|121.4|124.08|121.52|124.08|121.52|123.96|121.4|0
1646927560000|2022-03-10 15:52:40|124.2|121.64|124.44|121.88|124.44|121.88|124.08|121.52|0
1646927570000|2022-03-10 15:52:50|124.32|121.76|124.32|121.76|124.32|121.76|124.2|121.64|0
1646927580000|2022-03-10 15:53:00|124.69|122.13|124.2|121.64|124.69|122.13|124.2|121.64|0
1646927590000|2022-03-10 15:53:10|124.32|121.76|124.2|121.64|124.32|121.76|124.08|121.52|0
1646927600000|2022-03-10 15:53:20|124.08|121.52|124.02|121.46|124.08|121.52|123.96|121.4|0
1646927610000|2022-03-10 15:53:30|124.08|121.52|124.2|121.64|124.2|121.64|124.08|121.52|0
1646927620000|2022-03-10 15:53:40|124.32|121.76|124.44|121.88|124.44|121.88|124.32|121.76|0
1646927630000|2022-03-10 15:53:50|124.69|122.13|124.44|121.88|124.69|122.13|124.44|121.88|0
1646927640000|2022-03-10 15:54:00|124.69|122.13|123.96|121.4|124.69|122.13|123.96|121.4|0
1646927650000|2022-03-10 15:54:10|123.83|121.27|124.08|121.52|124.08|121.52|123.83|121.27|0
1646927660000|2022-03-10 15:54:20|123.96|121.4|123.71|121.15|123.96|121.4|123.41|120.85|0
1646927670000|2022-03-10 15:54:30|123.59|121.03|123.59|121.03|123.59|121.03|123.59|121.03|0
1646927680000|2022-03-10 15:54:40|123.35|120.79|122.75|120.19|123.47|120.91|122.75|120.19|0
1646927690000|2022-03-10 15:54:50|122.63|120.07|122.87|120.31|122.87|120.31|122.63|120.07|0
1646927700000|2022-03-10 15:55:00|122.99|120.43|122.62|120.06|122.99|120.43|122.62|120.06|0
1646927710000|2022-03-10 15:55:10|122.8|120.24|122.68|120.12|122.87|120.31|122.68|120.12|0
1646927720000|2022-03-10 15:55:20|122.62|120.06|121.9|119.34|122.74|120.18|121.9|119.34|0
1646927730000|2022-03-10 15:55:30|121.78|119.22|121.54|118.98|121.78|119.22|121.42|118.86|0
1646927740000|2022-03-10 15:55:40|121.78|119.22|121.78|119.22|121.78|119.22|121.54|118.98|0
1646927750000|2022-03-10 15:55:50|121.66|119.1|121.66|119.1|121.78|119.22|121.66|119.1|0
1646927760000|2022-03-10 15:56:00|121.72|119.16|121.54|118.98|121.9|119.34|121.54|118.98|0
1646927770000|2022-03-10 15:56:10|122.02|119.46|122.74|120.18|122.74|120.18|122.02|119.46|0
1646927780000|2022-03-10 15:56:20|122.62|120.06|122.38|119.82|122.62|120.06|122.26|119.7|0
1646927790000|2022-03-10 15:56:30|122.62|120.06|122.38|119.82|122.62|120.06|122.38|119.82|0
1646927800000|2022-03-10 15:56:40|122.62|120.06|122.14|119.58|122.62|120.06|122.14|119.58|0
1646927810000|2022-03-10 15:56:50|122.44|119.88|122.26|119.7|122.44|119.88|122.26|119.7|0
1646927820000|2022-03-10 15:57:00|122.5|119.94|122.14|119.58|122.5|119.94|122.02|119.46|0
1646927830000|2022-03-10 15:57:10|122.32|119.76|122.26|119.7|122.32|119.76|122.14|119.58|0
1646927840000|2022-03-10 15:57:20|121.9|119.34|122.02|119.46|122.14|119.58|121.9|119.34|0
1646927850000|2022-03-10 15:57:30|121.9|119.34|121.9|119.34|121.9|119.34|121.84|119.28|0
1646927860000|2022-03-10 15:57:40|122.02|119.46|122.62|120.06|122.62|120.06|122.02|119.46|0
1646927870000|2022-03-10 15:57:50|122.38|119.82|122.74|120.18|122.74|120.18|122.38|119.82|0
1646927880000|2022-03-10 15:58:00|122.62|120.06|121.9|119.34|122.86|120.3|121.9|119.34|0
1646927890000|2022-03-10 15:58:10|122.02|119.46|122.26|119.7|122.26|119.7|122.02|119.46|0
1646927900000|2022-03-10 15:58:20|122.02|119.46|121.66|119.1|122.02|119.46|121.66|119.1|0
1646927910000|2022-03-10 15:58:30|121.54|118.98|122.02|119.46|122.26|119.7|121.54|118.98|0
1646927920000|2022-03-10 15:58:40|122.14|119.58|121.9|119.34|122.14|119.58|121.9|119.34|0
1646927930000|2022-03-10 15:58:50|121.78|119.22|120.82|118.26|121.78|119.22|120.82|118.26|0
1646927940000|2022-03-10 15:59:00|120.7|118.14|120.7|118.14|120.82|118.26|120.7|118.14|0
1646927950000|2022-03-10 15:59:10|120.58|118.02|120.58|118.02|120.58|118.02|120.58|118.02|0
1646927960000|2022-03-10 15:59:20|120.76|118.2|121.06|118.5|121.06|118.5|120.76|118.2|0
1646927970000|2022-03-10 15:59:30|120.94|118.38|120.94|118.38|121.06|118.5|120.82|118.26|0
1646927980000|2022-03-10 15:59:40|120.82|118.26|121.06|118.5|121.06|118.5|120.7|118.14|0
1646927990000|2022-03-10 15:59:50|121.3|118.74|121.78|119.22|121.9|119.34|121.3|118.74|0
1646928000000|2022-03-10 16:00:00|120.88|118.32|120.64|118.08|120.88|118.32|120.64|118.08|0
1646928010000|2022-03-10 16:00:10|120.46|117.9|120.58|118.02|120.58|118.02|120.46|117.9|0
1646928020000|2022-03-10 16:00:20|120.46|117.9|120.7|118.14|120.94|118.38|120.46|117.9|0
1646928030000|2022-03-10 16:00:30|120.58|118.02|121.18|118.62|121.18|118.62|120.58|118.02|0
1646928040000|2022-03-10 16:00:40|120.7|118.14|120.22|117.66|120.7|118.14|120.22|117.66|0
1646928050000|2022-03-10 16:00:50|120.46|117.9|120.7|118.14|120.94|118.38|120.46|117.9|0
1646928060000|2022-03-10 16:01:00|120.58|118.02|120.7|118.14|120.94|118.38|120.58|118.02|0
1646928070000|2022-03-10 16:01:10|120.52|117.96|120.1|117.54|120.52|117.96|120.1|117.54|0
1646928080000|2022-03-10 16:01:20|120.22|117.66|119.03|116.47|120.22|117.66|119.03|116.47|0
1646928090000|2022-03-10 16:01:30|119.39|116.83|119.15|116.59|119.39|116.83|119.15|116.59|0
1646928100000|2022-03-10 16:01:40|119.27|116.71|119.15|116.59|119.27|116.71|119.15|116.59|0
1646928110000|2022-03-10 16:01:50|119.03|116.47|119.51|116.95|119.51|116.95|119.03|116.47|0
1646928120000|2022-03-10 16:02:00|119.74|117.18|119.27|116.71|119.74|117.18|119.27|116.71|0
1646928130000|2022-03-10 16:02:10|119.15|116.59|119.45|116.89|119.45|116.89|119.15|116.59|0
1646928140000|2022-03-10 16:02:20|119.51|116.95|119.27|116.71|119.63|117.07|119.27|116.71|0
1646928150000|2022-03-10 16:02:30|119.15|116.59|119.15|116.59|119.39|116.83|119.15|116.59|0
1646928160000|2022-03-10 16:02:40|119.27|116.71|119.39|116.83|119.39|116.83|119.15|116.59|0
1646928170000|2022-03-10 16:02:50|119.27|116.71|119.27|116.71|119.39|116.83|119.15|116.59|0
1646928180000|2022-03-10 16:03:00|119.39|116.83|119.39|116.83|119.39|116.83|119.27|116.71|0
1646928190000|2022-03-10 16:03:10|119.51|116.95|119.62|117.06|119.74|117.18|119.39|116.83|0
1646928200000|2022-03-10 16:03:20|119.74|117.18|119.51|116.95|119.74|117.18|119.51|116.95|0
1646928210000|2022-03-10 16:03:30|119.62|117.06|120.46|117.9|120.46|117.9|119.62|117.06|0
1646928220000|2022-03-10 16:03:40|120.34|117.78|119.62|117.06|120.34|117.78|119.62|117.06|0
1646928230000|2022-03-10 16:03:50|120.22|117.66|120.46|117.9|120.46|117.9|120.22|117.66|0
1646928240000|2022-03-10 16:04:00|120.34|117.78|120.22|117.66|120.57|118.01|120.22|117.66|0
1646928250000|2022-03-10 16:04:10|119.98|117.42|119.98|117.42|119.98|117.42|119.86|117.3|0
1646928260000|2022-03-10 16:04:20|119.74|117.18|119.8|117.24|119.86|117.3|119.74|117.18|0
1646928270000|2022-03-10 16:04:30|119.74|117.18|119.5|116.94|119.74|117.18|119.39|116.83|0
1646928280000|2022-03-10 16:04:40|119.56|117|119.62|117.06|119.74|117.18|119.56|117|0
1646928290000|2022-03-10 16:04:50|119.5|116.94|119.74|117.18|119.86|117.3|119.5|116.94|0
1646928300000|2022-03-10 16:05:00|119.62|117.06|120.1|117.54|120.1|117.54|119.62|117.06|0
1646928310000|2022-03-10 16:05:10|119.74|117.18|120.69|118.13|120.69|118.13|119.74|117.18|0
1646928320000|2022-03-10 16:05:20|120.33|117.77|120.03|117.47|120.33|117.77|120.03|117.47|0
1646928330000|2022-03-10 16:05:30|119.98|117.42|119.62|117.06|120.1|117.54|119.62|117.06|0
1646928340000|2022-03-10 16:05:40|119.86|117.3|120.1|117.54|120.1|117.54|119.86|117.3|0
1646928350000|2022-03-10 16:05:50|119.74|117.18|119.98|117.42|119.98|117.42|119.74|117.18|0
1646928360000|2022-03-10 16:06:00|119.92|117.36|119.74|117.18|120.1|117.54|119.74|117.18|0
1646928370000|2022-03-10 16:06:10|119.62|117.06|119.98|117.42|119.98|117.42|119.62|117.06|0
1646928380000|2022-03-10 16:06:20|120.1|117.54|119.86|117.3|120.15|117.59|119.86|117.3|0
1646928390000|2022-03-10 16:06:30|119.98|117.42|119.62|117.06|119.98|117.42|119.62|117.06|0
1646928400000|2022-03-10 16:06:40|119.5|116.94|119.15|116.59|119.5|116.94|119.15|116.59|0
1646928410000|2022-03-10 16:06:50|119.08|116.52|118.44|115.88|119.08|116.52|118.32|115.76|0
1646928420000|2022-03-10 16:07:00|118.79|116.23|123.74|121.18|123.86|121.3|118.79|116.23|0
1646928430000|2022-03-10 16:07:10|123.62|121.06|123.74|121.18|123.74|121.18|123.62|121.06|0
1646928440000|2022-03-10 16:07:20|123.98|121.42|123.91|121.35|124.09|121.53|123.91|121.35|0
1646928450000|2022-03-10 16:07:30|124.09|121.53|122.6|120.04|124.09|121.53|122.6|120.04|0
1646928460000|2022-03-10 16:07:40|122.48|119.92|123.86|121.3|124.16|121.6|122.48|119.92|0
1646928470000|2022-03-10 16:07:50|123.68|121.12|123.21|120.65|123.8|121.24|123.21|120.65|0
1646928480000|2022-03-10 16:08:00|123.68|121.12|123.8|121.24|124.16|121.6|123.68|121.12|0
1646928490000|2022-03-10 16:08:10|123.68|121.12|124.15|121.59|124.15|121.59|123.68|121.12|0
1646928500000|2022-03-10 16:08:20|124.39|121.83|124.75|122.19|124.75|122.19|124.39|121.83|0
1646928510000|2022-03-10 16:08:30|124.99|122.43|124.99|122.43|124.99|122.43|124.87|122.31|0
1646928520000|2022-03-10 16:08:40|124.87|122.31|124.51|121.95|124.87|122.31|124.51|121.95|0
1646928530000|2022-03-10 16:08:50|124.39|121.83|124.27|121.71|124.39|121.83|124.27|121.71|0
1646928540000|2022-03-10 16:09:00|124.39|121.83|124.75|122.19|124.75|122.19|124.33|121.77|0
1646928550000|2022-03-10 16:09:10|124.63|122.07|124.87|122.31|124.99|122.43|124.63|122.07|0
1646928560000|2022-03-10 16:09:20|124.92|122.36|124.75|122.19|124.99|122.43|124.63|122.07|0
1646928570000|2022-03-10 16:09:30|124.81|122.25|124.75|122.19|124.87|122.31|124.75|122.19|0
1646928580000|2022-03-10 16:09:40|124.87|122.31|124.87|122.31|124.99|122.43|124.87|122.31|0
1646928590000|2022-03-10 16:09:50|124.99|122.43|124.92|122.36|125.16|122.6|124.92|122.36|0
1646928600000|2022-03-10 16:10:00|124.87|122.31|124.39|121.83|124.87|122.31|124.39|121.83|0
1646928610000|2022-03-10 16:10:10|124.33|121.77|124.03|121.47|124.33|121.77|124.03|121.47|0
1646928620000|2022-03-10 16:10:20|124.63|122.07|124.33|121.77|124.63|122.07|124.33|121.77|0
1646928630000|2022-03-10 16:10:30|124.39|121.83|124.63|122.07|124.63|122.07|124.15|121.59|0
1646928640000|2022-03-10 16:10:40|124.27|121.71|124.15|121.59|124.27|121.71|124.15|121.59|0
1646928650000|2022-03-10 16:10:50|124.27|121.71|124.51|121.95|124.51|121.95|124.27|121.71|0
1646928660000|2022-03-10 16:11:00|124.39|121.83|124.39|121.83|124.39|121.83|124.39|121.83|0
1646928670000|2022-03-10 16:11:10|124.51|121.95|124.51|121.95|124.68|122.12|124.51|121.95|0
1646928680000|2022-03-10 16:11:20|124.86|122.3|124.75|122.19|124.98|122.42|124.75|122.19|0
1646928690000|2022-03-10 16:11:30|124.86|122.3|124.98|122.42|124.98|122.42|124.86|122.3|0
1646928700000|2022-03-10 16:11:40|124.86|122.3|124.74|122.18|124.98|122.42|124.74|122.18|0
1646928710000|2022-03-10 16:11:50|124.63|122.07|124.44|121.88|124.63|122.07|124.44|121.88|0
1646928720000|2022-03-10 16:12:00|124.63|122.07|124.15|121.59|124.63|122.07|124.15|121.59|0
1646928730000|2022-03-10 16:12:10|124.21|121.65|124.8|122.24|124.8|122.24|124.21|121.65|0
1646928740000|2022-03-10 16:12:20|124.74|122.18|124.62|122.06|124.74|122.18|124.44|121.88|0
1646928750000|2022-03-10 16:12:30|125.1|122.54|124.98|122.42|125.1|122.54|124.98|122.42|0
1646928760000|2022-03-10 16:12:40|124.74|122.18|125.1|122.54|125.16|122.6|124.74|122.18|0
1646928770000|2022-03-10 16:12:50|125.22|122.66|125.1|122.54|125.46|122.9|125.1|122.54|0
1646928780000|2022-03-10 16:13:00|124.98|122.42|125.1|122.54|125.22|122.66|124.86|122.3|0
1646928790000|2022-03-10 16:13:10|125.46|122.9|125.46|122.9|125.46|122.9|125.34|122.78|0
1646928800000|2022-03-10 16:13:20|125.52|122.96|125.94|123.38|125.94|123.38|125.52|122.96|0
1646928810000|2022-03-10 16:13:30|125.82|123.26|126.35|123.79|126.35|123.79|125.82|123.26|0
1646928820000|2022-03-10 16:13:40|126.78|124.22|126.42|123.86|126.78|124.22|126.42|123.86|0
1646928830000|2022-03-10 16:13:50|126.66|124.1|126.66|124.1|126.9|124.34|126.66|124.1|0
1646928840000|2022-03-10 16:14:00|126.06|123.5|125.94|123.38|126.06|123.5|125.82|123.26|0
1646928850000|2022-03-10 16:14:10|126.06|123.5|125.82|123.26|126.3|123.74|125.82|123.26|0
1646928860000|2022-03-10 16:14:20|125.7|123.14|125.94|123.38|125.94|123.38|125.58|123.02|0
1646928870000|2022-03-10 16:14:30|126.18|123.62|126.06|123.5|126.23|123.67|126.06|123.5|0
1646928880000|2022-03-10 16:14:40|126.3|123.74|126.78|124.22|126.78|124.22|126.3|123.74|0
1646928890000|2022-03-10 16:14:50|126.54|123.98|126.66|124.1|126.71|124.15|126.54|123.98|0
1646928900000|2022-03-10 16:15:00|126.42|123.86|125.82|123.26|126.42|123.86|125.82|123.26|0
1646928910000|2022-03-10 16:15:10|126.05|123.49|125.82|123.26|126.05|123.49|125.82|123.26|0
1646928920000|2022-03-10 16:15:20|125.7|123.14|125.22|122.66|125.7|123.14|125.22|122.66|0
1646928930000|2022-03-10 16:15:30|125.51|122.95|125.46|122.9|125.51|122.95|125.34|122.78|0
1646928940000|2022-03-10 16:15:40|125.22|122.66|125.22|122.66|125.22|122.66|125.22|122.66|0
1646928950000|2022-03-10 16:15:50|125.15|122.59|124.86|122.3|125.15|122.59|124.86|122.3|0
1646928960000|2022-03-10 16:16:00|124.98|122.42|124.62|122.06|124.98|122.42|124.62|122.06|0
1646928970000|2022-03-10 16:16:10|124.68|122.12|124.38|121.82|124.68|122.12|124.38|121.82|0
1646928980000|2022-03-10 16:16:20|124.26|121.7|124.14|121.58|124.26|121.7|124.14|121.58|0
1646928990000|2022-03-10 16:16:30|124.02|121.46|124.62|122.06|124.62|122.06|124.02|121.46|0
1646929000000|2022-03-10 16:16:40|124.5|121.94|124.98|122.42|124.98|122.42|124.5|121.94|0
1646929010000|2022-03-10 16:16:50|125.21|122.65|125.21|122.65|125.33|122.77|125.1|122.54|0
1646929020000|2022-03-10 16:17:00|125.33|122.77|125.81|123.25|125.81|123.25|125.33|122.77|0
1646929030000|2022-03-10 16:17:10|125.75|123.19|125.69|123.13|125.75|123.19|125.69|123.13|0
1646929040000|2022-03-10 16:17:20|125.81|123.25|125.93|123.37|125.93|123.37|125.69|123.13|0
1646929050000|2022-03-10 16:17:30|125.63|123.07|125.33|122.77|125.63|123.07|125.33|122.77|0
1646929060000|2022-03-10 16:17:40|125.09|122.53|125.03|122.47|125.09|122.53|125.03|122.47|0
1646929070000|2022-03-10 16:17:50|125.09|122.53|125.03|122.47|125.21|122.65|125.03|122.47|0
1646929080000|2022-03-10 16:18:00|125.09|122.53|125.45|122.89|125.45|122.89|124.86|122.3|0
1646929090000|2022-03-10 16:18:10|125.69|123.13|125.69|123.13|125.75|123.19|125.69|123.13|0
1646929100000|2022-03-10 16:18:20|125.81|123.25|125.81|123.25|125.93|123.37|125.81|123.25|0
1646929110000|2022-03-10 16:18:30|125.93|123.37|126.05|123.49|126.05|123.49|125.81|123.25|0
1646929120000|2022-03-10 16:18:40|125.69|123.13|125.57|123.01|125.69|123.13|125.57|123.01|0
1646929130000|2022-03-10 16:18:50|125.69|123.13|125.81|123.25|125.81|123.25|125.69|123.13|0
1646929140000|2022-03-10 16:19:00|125.69|123.13|125.69|123.13|125.69|123.13|125.57|123.01|0
1646929150000|2022-03-10 16:19:10|125.81|123.25|126.29|123.73|126.29|123.73|125.81|123.25|0
1646929160000|2022-03-10 16:19:20|126.05|123.49|125.69|123.13|126.05|123.49|125.69|123.13|0
1646929170000|2022-03-10 16:19:30|125.93|123.37|126.17|123.61|126.29|123.73|125.93|123.37|0
1646929180000|2022-03-10 16:19:40|126.05|123.49|125.69|123.13|126.05|123.49|125.69|123.13|0
1646929190000|2022-03-10 16:19:50|125.57|123.01|125.33|122.77|125.57|123.01|125.33|122.77|0
1646929200000|2022-03-10 16:20:00|125.21|122.65|125.09|122.53|125.33|122.77|125.09|122.53|0
1646929210000|2022-03-10 16:20:10|124.85|122.29|124.97|122.41|124.97|122.41|124.85|122.29|0
1646929220000|2022-03-10 16:20:20|125.09|122.53|125.21|122.65|125.21|122.65|125.09|122.53|0
1646929230000|2022-03-10 16:20:30|125.81|123.25|126.41|123.85|126.53|123.97|125.81|123.25|0
1646929240000|2022-03-10 16:20:40|126.29|123.73|126.53|123.97|126.53|123.97|126.29|123.73|0
1646929250000|2022-03-10 16:20:50|126.41|123.85|126.17|123.61|126.41|123.85|125.93|123.37|0
1646929260000|2022-03-10 16:21:00|125.93|123.37|126.29|123.73|126.29|123.73|125.93|123.37|0
1646929270000|2022-03-10 16:21:10|126.53|123.97|126.77|124.21|126.77|124.21|126.53|123.97|0
1646929280000|2022-03-10 16:21:20|126.53|123.97|126.77|124.21|127.01|124.45|126.53|123.97|0
1646929290000|2022-03-10 16:21:30|126.89|124.33|126.65|124.09|126.94|124.38|126.65|124.09|0
1646929300000|2022-03-10 16:21:40|126.41|123.85|125.93|123.37|126.41|123.85|125.93|123.37|0
1646929310000|2022-03-10 16:21:50|126.05|123.49|126.17|123.61|126.29|123.73|126.05|123.49|0
1646929320000|2022-03-10 16:22:00|125.93|123.37|125.57|123.01|125.93|123.37|125.57|123.01|0
1646929330000|2022-03-10 16:22:10|125.69|123.13|125.26|122.7|125.69|123.13|125.26|122.7|0
1646929340000|2022-03-10 16:22:20|125.33|122.77|125.38|122.82|125.45|122.89|125.33|122.77|0
1646929350000|2022-03-10 16:22:30|125.33|122.77|125.09|122.53|125.33|122.77|125.09|122.53|0
1646929360000|2022-03-10 16:22:40|124.97|122.41|124.25|121.69|124.97|122.41|124.25|121.69|0
1646929370000|2022-03-10 16:22:50|123.78|121.22|123.9|121.34|124.02|121.46|123.78|121.22|0
1646929380000|2022-03-10 16:23:00|124.13|121.57|124.61|122.05|124.61|122.05|124.13|121.57|0
1646929390000|2022-03-10 16:23:10|124.49|121.93|123.9|121.34|124.61|122.05|123.9|121.34|0
1646929400000|2022-03-10 16:23:20|123.66|121.1|123.07|120.51|123.66|121.1|123.07|120.51|0
1646929410000|2022-03-10 16:23:30|123.42|120.86|123.66|121.1|123.66|121.1|123.42|120.86|0
1646929420000|2022-03-10 16:23:40|123.9|121.34|123.66|121.1|123.9|121.34|123.54|120.98|0
1646929430000|2022-03-10 16:23:50|123.78|121.22|123.42|120.86|123.78|121.22|123.42|120.86|0
1646929440000|2022-03-10 16:24:00|123.54|120.98|124.37|121.81|124.37|121.81|123.54|120.98|0
1646929450000|2022-03-10 16:24:10|124.01|121.45|124.01|121.45|124.13|121.57|123.9|121.34|0
1646929460000|2022-03-10 16:24:20|124.25|121.69|124.01|121.45|124.25|121.69|124.01|121.45|0
1646929470000|2022-03-10 16:24:30|123.89|121.33|123.6|121.04|123.89|121.33|123.42|120.86|0
1646929480000|2022-03-10 16:24:40|123.66|121.1|123.42|120.86|123.66|121.1|123.3|120.74|0
1646929490000|2022-03-10 16:24:50|123.54|120.98|123.89|121.33|124.01|121.45|123.54|120.98|0
1646929500000|2022-03-10 16:25:00|123.83|121.27|123.66|121.1|123.89|121.33|123.54|120.98|0
1646929510000|2022-03-10 16:25:10|123.3|120.74|123.18|120.62|123.3|120.74|123.18|120.62|0
1646929520000|2022-03-10 16:25:20|123.24|120.68|122.95|120.39|123.24|120.68|122.95|120.39|0
1646929530000|2022-03-10 16:25:30|123.18|120.62|123.3|120.74|123.3|120.74|122.95|120.39|0
1646929540000|2022-03-10 16:25:40|123.42|120.86|123.95|121.39|123.95|121.39|123.42|120.86|0
1646929550000|2022-03-10 16:25:50|123.77|121.21|123.66|121.1|123.89|121.33|123.66|121.1|0
1646929560000|2022-03-10 16:26:00|123.89|121.33|123.42|120.86|123.95|121.39|123.42|120.86|0
1646929570000|2022-03-10 16:26:10|123.3|120.74|123.06|120.5|123.3|120.74|123.06|120.5|0
1646929580000|2022-03-10 16:26:20|123.18|120.62|122.83|120.27|123.18|120.62|122.83|120.27|0
1646929590000|2022-03-10 16:26:30|122.88|120.32|122.36|119.8|122.88|120.32|122.36|119.8|0
1646929600000|2022-03-10 16:26:40|122.47|119.91|122.59|120.03|122.59|120.03|122.24|119.68|0
1646929610000|2022-03-10 16:26:50|122.71|120.15|122.36|119.8|122.71|120.15|122.36|119.8|0
1646929620000|2022-03-10 16:27:00|122.47|119.91|121.88|119.32|122.47|119.91|121.88|119.32|0
1646929630000|2022-03-10 16:27:10|122|119.44|122.12|119.56|122.12|119.56|121.88|119.32|0
1646929640000|2022-03-10 16:27:20|121.88|119.32|121.3|118.74|121.88|119.32|121.3|118.74|0
1646929650000|2022-03-10 16:27:30|121.18|118.62|121.18|118.62|121.3|118.74|121.18|118.62|0
1646929660000|2022-03-10 16:27:40|121.41|118.85|121.3|118.74|121.41|118.85|121.18|118.62|0
1646929670000|2022-03-10 16:27:50|121.06|118.5|121.06|118.5|121.06|118.5|120.95|118.39|0
1646929680000|2022-03-10 16:28:00|121.41|118.85|122|119.44|122|119.44|121.41|118.85|0
1646929690000|2022-03-10 16:28:10|121.77|119.21|121.41|118.85|121.77|119.21|121.41|118.85|0
1646929700000|2022-03-10 16:28:20|121.3|118.74|121.3|118.74|121.3|118.74|121.06|118.5|0
1646929710000|2022-03-10 16:28:30|121.18|118.62|121.18|118.62|121.41|118.85|121.18|118.62|0
1646929720000|2022-03-10 16:28:40|121.06|118.5|120.95|118.39|121.06|118.5|120.95|118.39|0
1646929730000|2022-03-10 16:28:50|121.06|118.5|120.19|117.63|121.06|118.5|120.07|117.51|0
1646929740000|2022-03-10 16:29:00|119.95|117.39|121.22|118.66|121.22|118.66|119.95|117.39|0
1646929750000|2022-03-10 16:29:10|121.1|118.54|121.1|118.54|121.1|118.54|120.99|118.43|0
1646929760000|2022-03-10 16:29:20|120.99|118.43|120.87|118.31|120.99|118.43|120.81|118.25|0
1646929770000|2022-03-10 16:29:30|120.92|118.36|121.34|118.78|121.34|118.78|120.87|118.31|0
1646929780000|2022-03-10 16:29:40|121.69|119.13|121.81|119.25|121.92|119.36|121.69|119.13|0
1646929790000|2022-03-10 16:29:50|121.57|119.01|121.98|119.42|121.98|119.42|121.57|119.01|0
1646929800000|2022-03-10 16:30:00|122.04|119.48|122.27|119.71|122.27|119.71|121.8|119.24|0
1646929810000|2022-03-10 16:30:10|122.75|120.19|122.75|120.19|122.75|120.19|122.63|120.07|0
1646929820000|2022-03-10 16:30:20|123.1|120.54|122.86|120.3|123.1|120.54|122.39|119.83|0
1646929830000|2022-03-10 16:30:30|122.98|120.42|123.1|120.54|123.1|120.54|122.92|120.36|0
1646929840000|2022-03-10 16:30:40|122.98|120.42|122.39|119.83|122.98|120.42|122.39|119.83|0
1646929850000|2022-03-10 16:30:50|122.27|119.71|122.27|119.71|122.27|119.71|122.16|119.6|0
1646929860000|2022-03-10 16:31:00|122.16|119.6|121.8|119.24|122.27|119.71|121.8|119.24|0
1646929870000|2022-03-10 16:31:10|121.69|119.13|121.8|119.24|121.92|119.36|121.57|119.01|0
1646929880000|2022-03-10 16:31:20|121.45|118.89|121.8|119.24|121.8|119.24|121.45|118.89|0
1646929890000|2022-03-10 16:31:30|122.04|119.48|122.15|119.59|122.15|119.59|121.92|119.36|0
1646929900000|2022-03-10 16:31:40|122.04|119.48|122.15|119.59|122.15|119.59|122.04|119.48|0
1646929910000|2022-03-10 16:31:50|122.04|119.48|122.15|119.59|122.39|119.83|122.04|119.48|0
1646929920000|2022-03-10 16:32:00|122.39|119.83|122.51|119.95|122.74|120.18|122.39|119.83|0
1646929930000|2022-03-10 16:32:10|122.39|119.83|122.51|119.95|122.63|120.07|122.39|119.83|0
1646929940000|2022-03-10 16:32:20|122.62|120.06|122.86|120.3|122.98|120.42|122.62|120.06|0
1646929950000|2022-03-10 16:32:30|122.74|120.18|122.86|120.3|122.86|120.3|122.51|119.95|0
1646929960000|2022-03-10 16:32:40|123.1|120.54|122.51|119.95|123.1|120.54|122.51|119.95|0
1646929970000|2022-03-10 16:32:50|122.62|120.06|122.39|119.83|122.62|120.06|122.39|119.83|0
1646929980000|2022-03-10 16:33:00|122.44|119.88|122.74|120.18|122.74|120.18|122.44|119.88|0
1646929990000|2022-03-10 16:33:10|122.51|119.95|122.15|119.59|122.51|119.95|122.15|119.59|0
1646930000000|2022-03-10 16:33:20|122.27|119.71|121.97|119.41|122.27|119.71|121.97|119.41|0
1646930010000|2022-03-10 16:33:30|121.92|119.36|121.68|119.12|121.92|119.36|121.68|119.12|0
1646930020000|2022-03-10 16:33:40|121.57|119.01|121.21|118.65|121.68|119.12|121.21|118.65|0
1646930030000|2022-03-10 16:33:50|121.33|118.77|121.21|118.65|121.33|118.77|121.21|118.65|0
1646930040000|2022-03-10 16:34:00|121.92|119.36|121.8|119.24|122.15|119.59|121.8|119.24|0
1646930050000|2022-03-10 16:34:10|121.92|119.36|122.15|119.59|122.15|119.59|121.92|119.36|0
1646930060000|2022-03-10 16:34:20|121.92|119.36|121.92|119.36|121.92|119.36|121.45|118.89|0
1646930070000|2022-03-10 16:34:30|121.8|119.24|121.68|119.12|121.8|119.24|121.45|118.89|0
1646930080000|2022-03-10 16:34:40|121.8|119.24|122.15|119.59|122.15|119.59|121.8|119.24|0
1646930090000|2022-03-10 16:34:50|121.92|119.36|121.97|119.41|121.97|119.41|121.8|119.24|0
1646930100000|2022-03-10 16:35:00|122.09|119.53|122.62|120.06|122.62|120.06|122.09|119.53|0
1646930110000|2022-03-10 16:35:10|122.86|120.3|122.27|119.71|122.86|120.3|122.27|119.71|0
1646930120000|2022-03-10 16:35:20|122.39|119.83|122.86|120.3|122.86|120.3|122.15|119.59|0
1646930130000|2022-03-10 16:35:30|122.79|120.23|122.27|119.71|122.79|120.23|122.27|119.71|0
1646930140000|2022-03-10 16:35:40|121.68|119.12|121.21|118.65|121.68|119.12|121.21|118.65|0
1646930150000|2022-03-10 16:35:50|121.33|118.77|121.09|118.53|121.33|118.77|121.09|118.53|0
1646930160000|2022-03-10 16:36:00|121.21|118.65|121.44|118.88|121.44|118.88|121.09|118.53|0
1646930170000|2022-03-10 16:36:10|121.5|118.94|121.85|119.29|121.85|119.29|121.33|118.77|0
1646930180000|2022-03-10 16:36:20|121.8|119.24|121.56|119|121.8|119.24|121.44|118.88|0
1646930190000|2022-03-10 16:36:30|121.44|118.88|121.8|119.24|121.8|119.24|121.44|118.88|0
1646930200000|2022-03-10 16:36:40|121.68|119.12|121.85|119.29|121.91|119.35|121.68|119.12|0
1646930210000|2022-03-10 16:36:50|121.62|119.06|121.38|118.82|121.62|119.06|121.38|118.82|0
1646930220000|2022-03-10 16:37:00|121.5|118.94|121.21|118.65|121.5|118.94|121.09|118.53|0
1646930230000|2022-03-10 16:37:10|121.56|119|122.03|119.47|122.03|119.47|121.56|119|0
1646930240000|2022-03-10 16:37:20|121.97|119.41|122.38|119.82|122.44|119.88|121.97|119.41|0
1646930250000|2022-03-10 16:37:30|122.2|119.64|122.26|119.7|122.38|119.82|122.2|119.64|0
1646930260000|2022-03-10 16:37:40|122.74|120.18|122.85|120.29|122.85|120.29|122.74|120.18|0
1646930270000|2022-03-10 16:37:50|122.74|120.18|122.5|119.94|122.74|120.18|122.5|119.94|0
1646930280000|2022-03-10 16:38:00|122.26|119.7|122.03|119.47|122.26|119.7|122.03|119.47|0
1646930290000|2022-03-10 16:38:10|122.15|119.59|122.62|120.06|122.62|120.06|122.15|119.59|0
1646930300000|2022-03-10 16:38:20|122.5|119.94|121.73|119.17|122.5|119.94|121.73|119.17|0
1646930310000|2022-03-10 16:38:30|121.79|119.23|121.91|119.35|121.91|119.35|121.68|119.12|0
1646930320000|2022-03-10 16:38:40|121.73|119.17|122.26|119.7|122.26|119.7|121.73|119.17|0
1646930330000|2022-03-10 16:38:50|122.14|119.58|122.14|119.58|122.5|119.94|122.14|119.58|0
1646930340000|2022-03-10 16:39:00|122.03|119.47|121.56|119|122.03|119.47|121.56|119|0
1646930350000|2022-03-10 16:39:10|121.61|119.05|121.44|118.88|121.61|119.05|121.44|118.88|0
1646930360000|2022-03-10 16:39:20|121.56|119|121.56|119|121.56|119|121.32|118.76|0
1646930370000|2022-03-10 16:39:30|121.09|118.53|121.26|118.7|121.26|118.7|121.09|118.53|0
1646930380000|2022-03-10 16:39:40|121.32|118.76|121.21|118.65|121.44|118.88|121.21|118.65|0
1646930390000|2022-03-10 16:39:50|121.44|118.88|121.32|118.76|121.44|118.88|121.32|118.76|0
1646930400000|2022-03-10 16:40:00|121.44|118.88|122.14|119.58|122.14|119.58|121.44|118.88|0
1646930410000|2022-03-10 16:40:10|122.26|119.7|122.14|119.58|122.26|119.7|121.91|119.35|0
1646930420000|2022-03-10 16:40:20|121.96|119.4|121.67|119.11|122.03|119.47|121.67|119.11|0
1646930430000|2022-03-10 16:40:30|122.14|119.58|122.43|119.87|122.43|119.87|122.14|119.58|0
1646930440000|2022-03-10 16:40:40|122.02|119.46|122.14|119.58|122.26|119.7|122.02|119.46|0
1646930450000|2022-03-10 16:40:50|122.2|119.64|122.14|119.58|122.2|119.64|122.14|119.58|0
1646930460000|2022-03-10 16:41:00|122.08|119.52|121.44|118.88|122.08|119.52|121.32|118.76|0
1646930470000|2022-03-10 16:41:10|121.32|118.76|120.62|118.06|121.32|118.76|120.62|118.06|0
1646930480000|2022-03-10 16:41:20|120.74|118.18|120.74|118.18|120.97|118.41|120.74|118.18|0
1646930490000|2022-03-10 16:41:30|120.5|117.94|120.74|118.18|120.74|118.18|120.5|117.94|0
1646930500000|2022-03-10 16:41:40|120.62|118.06|121.09|118.53|121.09|118.53|120.62|118.06|0
1646930510000|2022-03-10 16:41:50|121.2|118.64|121.32|118.76|121.32|118.76|120.97|118.41|0
1646930520000|2022-03-10 16:42:00|121.49|118.93|121.79|119.23|121.79|119.23|121.49|118.93|0
1646930530000|2022-03-10 16:42:10|121.84|119.28|121.67|119.11|121.84|119.28|121.67|119.11|0
1646930540000|2022-03-10 16:42:20|121.79|119.23|122.02|119.46|122.02|119.46|121.79|119.23|0
1646930550000|2022-03-10 16:42:30|121.9|119.34|122.14|119.58|122.26|119.7|121.9|119.34|0
1646930560000|2022-03-10 16:42:40|122.08|119.52|121.9|119.34|122.43|119.87|121.9|119.34|0
1646930570000|2022-03-10 16:42:50|121.55|118.99|122.14|119.58|122.14|119.58|121.55|118.99|0
1646930580000|2022-03-10 16:43:00|121.9|119.34|122.37|119.81|122.37|119.81|121.9|119.34|0
1646930590000|2022-03-10 16:43:10|122.2|119.64|122.61|120.05|122.61|120.05|122.2|119.64|0
1646930600000|2022-03-10 16:43:20|122.73|120.17|122.73|120.17|122.73|120.17|122.73|120.17|0
1646930610000|2022-03-10 16:43:30|122.61|120.05|122.26|119.7|122.73|120.17|122.26|119.7|0
1646930620000|2022-03-10 16:43:40|122.37|119.81|122.02|119.46|122.37|119.81|122.02|119.46|0
1646930630000|2022-03-10 16:43:50|121.96|119.4|122.14|119.58|122.14|119.58|121.96|119.4|0
1646930640000|2022-03-10 16:44:00|122.02|119.46|122.08|119.52|122.08|119.52|121.9|119.34|0
1646930650000|2022-03-10 16:44:10|122.37|119.81|122.66|120.1|123.2|120.64|122.37|119.81|0
1646930660000|2022-03-10 16:44:20|122.73|120.17|122.96|120.4|122.96|120.4|122.73|120.17|0
1646930670000|2022-03-10 16:44:30|123.08|120.52|123.67|121.11|123.67|121.11|122.96|120.4|0
1646930680000|2022-03-10 16:44:40|123.43|120.87|123.67|121.11|123.79|121.23|123.43|120.87|0
1646930690000|2022-03-10 16:44:50|123.55|120.99|124.26|121.7|124.5|121.94|123.55|120.99|0
1646930700000|2022-03-10 16:45:00|124.38|121.82|124.15|121.59|124.38|121.82|124.15|121.59|0
1646930710000|2022-03-10 16:45:10|123.91|121.35|123.32|120.76|123.91|121.35|123.32|120.76|0
1646930720000|2022-03-10 16:45:20|123.55|120.99|123.43|120.87|123.67|121.11|123.43|120.87|0
1646930730000|2022-03-10 16:45:30|123.31|120.75|123.43|120.87|123.43|120.87|123.2|120.64|0
1646930740000|2022-03-10 16:45:40|123.55|120.99|123.13|120.57|123.55|120.99|123.13|120.57|0
1646930750000|2022-03-10 16:45:50|123.25|120.69|123.31|120.75|123.55|120.99|123.25|120.69|0
1646930760000|2022-03-10 16:46:00|123.37|120.81|123.08|120.52|123.37|120.81|123.08|120.52|0
1646930770000|2022-03-10 16:46:10|122.96|120.4|123.13|120.57|123.2|120.64|122.96|120.4|0
1646930780000|2022-03-10 16:46:20|123.08|120.52|122.84|120.28|123.08|120.52|122.84|120.28|0
1646930790000|2022-03-10 16:46:30|123.2|120.64|123.08|120.52|123.2|120.64|122.84|120.28|0
1646930800000|2022-03-10 16:46:40|123.02|120.46|122.96|120.4|123.19|120.63|122.96|120.4|0
1646930810000|2022-03-10 16:46:50|123.08|120.52|123.13|120.57|123.19|120.63|122.84|120.28|0
1646930820000|2022-03-10 16:47:00|123.08|120.52|123.55|120.99|123.55|120.99|123.08|120.52|0
1646930830000|2022-03-10 16:47:10|123.43|120.87|123.19|120.63|123.43|120.87|123.19|120.63|0
1646930840000|2022-03-10 16:47:20|123.43|120.87|123.31|120.75|123.43|120.87|123.31|120.75|0
1646930850000|2022-03-10 16:47:30|122.84|120.28|122.6|120.04|122.84|120.28|122.49|119.93|0
1646930860000|2022-03-10 16:47:40|122.72|120.16|122.84|120.28|123.01|120.45|122.72|120.16|0
1646930870000|2022-03-10 16:47:50|122.13|119.57|122.49|119.93|122.49|119.93|121.9|119.34|0
1646930880000|2022-03-10 16:48:00|122.6|120.04|122.6|120.04|122.78|120.22|122.6|120.04|0
1646930890000|2022-03-10 16:48:10|122.96|120.4|123.07|120.51|123.07|120.51|122.96|120.4|0
1646930900000|2022-03-10 16:48:20|122.96|120.4|123.19|120.63|123.19|120.63|122.96|120.4|0
1646930910000|2022-03-10 16:48:30|123.31|120.75|124.02|121.46|124.02|121.46|123.31|120.75|0
1646930920000|2022-03-10 16:48:40|123.9|121.34|123.96|121.4|123.96|121.4|123.9|121.34|0
1646930930000|2022-03-10 16:48:50|123.9|121.34|123.67|121.11|124.14|121.58|123.67|121.11|0
1646930940000|2022-03-10 16:49:00|123.55|120.99|123.43|120.87|123.55|120.99|123.31|120.75|0
1646930950000|2022-03-10 16:49:10|124.02|121.46|123.9|121.34|124.08|121.52|123.9|121.34|0
1646930960000|2022-03-10 16:49:20|123.78|121.22|123.78|121.22|123.9|121.34|123.78|121.22|0
1646930970000|2022-03-10 16:49:30|123.72|121.16|124.02|121.46|124.02|121.46|123.72|121.16|0
1646930980000|2022-03-10 16:49:40|123.9|121.34|123.9|121.34|124.02|121.46|123.9|121.34|0
1646930990000|2022-03-10 16:49:50|123.96|121.4|123.78|121.22|123.96|121.4|123.78|121.22|0
1646931000000|2022-03-10 16:50:00|123.9|121.34|123.6|121.04|124.02|121.46|123.6|121.04|0
1646931010000|2022-03-10 16:50:10|123.31|120.75|123.66|121.1|123.66|121.1|123.31|120.75|0
1646931020000|2022-03-10 16:50:20|123.78|121.22|124.73|122.17|124.73|122.17|123.78|121.22|0
1646931030000|2022-03-10 16:50:30|124.61|122.05|124.43|121.87|124.73|122.17|124.43|121.87|0
1646931040000|2022-03-10 16:50:40|124.49|121.93|124.26|121.7|124.49|121.93|124.26|121.7|0
1646931050000|2022-03-10 16:50:50|124.14|121.58|124.14|121.58|124.19|121.63|124.02|121.46|0
1646931060000|2022-03-10 16:51:00|123.84|121.28|124.26|121.7|124.26|121.7|123.84|121.28|0
1646931070000|2022-03-10 16:51:10|124.31|121.75|124.31|121.75|124.49|121.93|124.26|121.7|0
1646931080000|2022-03-10 16:51:20|124.19|121.63|124.26|121.7|124.26|121.7|124.14|121.58|0
1646931090000|2022-03-10 16:51:30|124.37|121.81|124.31|121.75|124.37|121.81|124.26|121.7|0
1646931100000|2022-03-10 16:51:40|124.37|121.81|124.19|121.63|124.37|121.81|124.19|121.63|0
1646931110000|2022-03-10 16:51:50|124.37|121.81|124.73|122.17|124.73|122.17|124.25|121.69|0
1646931120000|2022-03-10 16:52:00|124.49|121.93|125.21|122.65|125.21|122.65|124.49|121.93|0
1646931130000|2022-03-10 16:52:10|124.97|122.41|125.57|123.01|125.57|123.01|124.97|122.41|0
1646931140000|2022-03-10 16:52:20|125.45|122.89|125.5|122.94|125.8|123.24|125.45|122.89|0
1646931150000|2022-03-10 16:52:30|125.45|122.89|125.68|123.12|125.68|123.12|125.45|122.89|0
1646931160000|2022-03-10 16:52:40|125.8|123.24|125.8|123.24|126.04|123.48|125.8|123.24|0
1646931170000|2022-03-10 16:52:50|125.92|123.36|126.4|123.84|126.4|123.84|125.92|123.36|0
1646931180000|2022-03-10 16:53:00|126.16|123.6|125.92|123.36|126.16|123.6|125.92|123.36|0
1646931190000|2022-03-10 16:53:10|125.8|123.24|125.56|123|125.8|123.24|125.44|122.88|0
1646931200000|2022-03-10 16:53:20|125.68|123.12|125.68|123.12|125.74|123.18|125.62|123.06|0
1646931210000|2022-03-10 16:53:30|125.56|123|125.92|123.36|125.92|123.36|125.56|123|0
1646931220000|2022-03-10 16:53:40|126.4|123.84|126.4|123.84|126.4|123.84|126.4|123.84|0
1646931230000|2022-03-10 16:53:50|126.52|123.96|127.12|124.56|127.12|124.56|126.52|123.96|0
1646931240000|2022-03-10 16:54:00|127|124.44|126.88|124.32|127|124.44|126.88|124.32|0
1646931250000|2022-03-10 16:54:10|126.76|124.2|126.16|123.6|126.76|124.2|126.16|123.6|0
1646931260000|2022-03-10 16:54:20|126.28|123.72|126.52|123.96|126.52|123.96|126.28|123.72|0
1646931270000|2022-03-10 16:54:30|126.4|123.84|126.16|123.6|126.4|123.84|126.16|123.6|0
1646931280000|2022-03-10 16:54:40|126.28|123.72|126.4|123.84|126.4|123.84|126.28|123.72|0
1646931290000|2022-03-10 16:54:50|126.16|123.6|126.28|123.72|126.34|123.78|126.16|123.6|0
1646931300000|2022-03-10 16:55:00|126.4|123.84|125.92|123.36|126.4|123.84|125.92|123.36|0
1646931310000|2022-03-10 16:55:10|126.16|123.6|126.04|123.48|126.16|123.6|126.04|123.48|0
1646931320000|2022-03-10 16:55:20|125.8|123.24|125.44|122.88|125.8|123.24|125.44|122.88|0
1646931330000|2022-03-10 16:55:30|125.56|123|125.56|123|125.68|123.12|125.56|123|0
1646931340000|2022-03-10 16:55:40|125.68|123.12|125.56|123|125.8|123.24|125.56|123|0
1646931350000|2022-03-10 16:55:50|125.44|122.88|125.44|122.88|125.44|122.88|125.32|122.76|0
1646931360000|2022-03-10 16:56:00|125.56|123|125.92|123.36|125.92|123.36|125.56|123|0
1646931370000|2022-03-10 16:56:10|125.8|123.24|125.92|123.36|125.92|123.36|125.8|123.24|0
1646931380000|2022-03-10 16:56:20|125.8|123.24|125.8|123.24|125.8|123.24|125.68|123.12|0
1646931390000|2022-03-10 16:56:30|125.68|123.12|125.8|123.24|125.8|123.24|125.56|123|0
1646931400000|2022-03-10 16:56:40|125.68|123.12|125.68|123.12|125.74|123.18|125.68|123.12|0
1646931410000|2022-03-10 16:56:50|125.5|122.94|125.56|123|125.56|123|125.44|122.88|0
1646931420000|2022-03-10 16:57:00|126.04|123.48|126.04|123.48|126.04|123.48|125.92|123.36|0
1646931430000|2022-03-10 16:57:10|126.16|123.6|126.16|123.6|126.16|123.6|126.16|123.6|0
1646931440000|2022-03-10 16:57:20|126.04|123.48|126.4|123.84|126.4|123.84|126.04|123.48|0
1646931460000|2022-03-10 16:57:40|126.52|123.96|126.21|123.65|126.52|123.96|126.16|123.6|0
1646931470000|2022-03-10 16:57:50|126.04|123.48|126.04|123.48|126.16|123.6|126.04|123.48|0
1646931480000|2022-03-10 16:58:00|125.92|123.36|125.92|123.36|125.92|123.36|125.68|123.12|0
1646931490000|2022-03-10 16:58:10|126.04|123.48|126.28|123.72|126.52|123.96|126.04|123.48|0
1646931500000|2022-03-10 16:58:20|126.33|123.77|126.4|123.84|126.52|123.96|126.33|123.77|0
1646931510000|2022-03-10 16:58:30|126.57|124.01|126.21|123.65|126.57|124.01|126.16|123.6|0
1646931520000|2022-03-10 16:58:40|126.04|123.48|125.92|123.36|126.16|123.6|125.92|123.36|0
1646931530000|2022-03-10 16:58:50|126.04|123.48|126.4|123.84|126.4|123.84|126.04|123.48|0
1646931540000|2022-03-10 16:59:00|126.28|123.72|126.52|123.96|126.64|124.08|126.28|123.72|0
1646931550000|2022-03-10 16:59:10|126.16|123.6|126.4|123.84|126.4|123.84|126.16|123.6|0
1646931560000|2022-03-10 16:59:20|126.64|124.08|126.39|123.83|126.64|124.08|126.39|123.83|0
1646931570000|2022-03-10 16:59:30|126.51|123.95|126.76|124.2|126.76|124.2|126.51|123.95|0
1646931580000|2022-03-10 16:59:40|127|124.44|127.72|125.16|127.72|125.16|127|124.44|0
1646931590000|2022-03-10 16:59:50|127.6|125.04|127.6|125.04|127.72|125.16|127.6|125.04|0
1646931600000|2022-03-10 17:00:00|127.36|124.8|127.24|124.68|127.36|124.8|127.12|124.56|0
1646931610000|2022-03-10 17:00:10|127|124.44|127|124.44|127.12|124.56|127|124.44|0
1646931620000|2022-03-10 17:00:20|127.24|124.68|127.36|124.8|127.36|124.8|127.24|124.68|0
1646931630000|2022-03-10 17:00:30|127.24|124.68|126.99|124.43|127.24|124.68|126.99|124.43|0
1646931640000|2022-03-10 17:00:40|126.87|124.31|126.63|124.07|126.87|124.31|126.63|124.07|0
1646931650000|2022-03-10 17:00:50|126.87|124.31|127.11|124.55|127.11|124.55|126.87|124.31|0
1646931660000|2022-03-10 17:01:00|127.24|124.68|127.72|125.16|127.72|125.16|127.24|124.68|0
1646931670000|2022-03-10 17:01:10|128.08|125.52|128.69|126.13|128.69|126.13|128.08|125.52|0
1646931680000|2022-03-10 17:01:20|128.44|125.88|128.69|126.13|128.69|126.13|128.32|125.76|0
1646931690000|2022-03-10 17:01:30|129.05|126.49|128.81|126.25|129.05|126.49|128.81|126.25|0
1646931700000|2022-03-10 17:01:40|128.69|126.13|128.69|126.13|128.81|126.25|128.69|126.13|0
1646931710000|2022-03-10 17:01:50|128.81|126.25|128.69|126.13|128.81|126.25|128.69|126.13|0
1646931720000|2022-03-10 17:02:00|128.57|126.01|128.56|126|128.69|126.13|128.56|126|0
1646931730000|2022-03-10 17:02:10|128.74|126.18|128.69|126.13|128.74|126.18|128.69|126.13|0
1646931740000|2022-03-10 17:02:20|128.56|126|128.44|125.88|128.81|126.25|128.44|125.88|0
1646931750000|2022-03-10 17:02:30|128.69|126.13|128.74|126.18|128.74|126.18|128.69|126.13|0
1646931760000|2022-03-10 17:02:40|128.56|126|128.56|126|128.56|126|128.44|125.88|0
1646931770000|2022-03-10 17:02:50|128.62|126.06|128.56|126|128.69|126.13|128.56|126|0
1646931780000|2022-03-10 17:03:00|128.5|125.94|128.32|125.76|128.5|125.94|128.32|125.76|0
1646931790000|2022-03-10 17:03:10|127.84|125.28|127.96|125.4|127.96|125.4|127.47|124.91|0
1646931800000|2022-03-10 17:03:20|127.84|125.28|127.96|125.4|128.02|125.46|127.84|125.28|0
1646931810000|2022-03-10 17:03:30|128.08|125.52|127.84|125.28|128.08|125.52|127.71|125.15|0
1646931820000|2022-03-10 17:03:40|127.71|125.15|127.84|125.28|127.84|125.28|127.71|125.15|0
1646931830000|2022-03-10 17:03:50|127.59|125.03|127.71|125.15|127.71|125.15|127.59|125.03|0
1646931840000|2022-03-10 17:04:00|127.59|125.03|127.47|124.91|127.59|125.03|127.35|124.79|0
1646931850000|2022-03-10 17:04:10|127.35|124.79|127.71|125.15|127.71|125.15|127.35|124.79|0
1646931860000|2022-03-10 17:04:20|127.96|125.4|128.26|125.7|128.26|125.7|127.96|125.4|0
1646931870000|2022-03-10 17:04:30|128.2|125.64|128.44|125.88|128.44|125.88|128.13|125.57|0
1646931880000|2022-03-10 17:04:40|128.5|125.94|128.2|125.64|128.5|125.94|128.2|125.64|0
1646931890000|2022-03-10 17:04:50|128.08|125.52|128.44|125.88|128.44|125.88|128.08|125.52|0
1646931900000|2022-03-10 17:05:00|128.32|125.76|128.5|125.94|128.56|126|128.32|125.76|0
1646931910000|2022-03-10 17:05:10|128.56|126|128.8|126.24|128.8|126.24|128.56|126|0
1646931920000|2022-03-10 17:05:20|129.05|126.49|129.05|126.49|129.05|126.49|128.92|126.36|0
1646931930000|2022-03-10 17:05:30|128.92|126.36|129.29|126.73|129.29|126.73|128.92|126.36|0
1646931940000|2022-03-10 17:05:40|129.17|126.61|129.17|126.61|129.29|126.73|129.17|126.61|0
1646931950000|2022-03-10 17:05:50|129.29|126.73|129.23|126.67|129.29|126.73|129.17|126.61|0
1646931960000|2022-03-10 17:06:00|129.29|126.73|129.17|126.61|129.53|126.97|129.17|126.61|0
1646931970000|2022-03-10 17:06:10|129.05|126.49|129.23|126.67|129.23|126.67|129.05|126.49|0
1646931980000|2022-03-10 17:06:20|128.8|126.24|128.56|126|128.8|126.24|128.56|126|0
1646931990000|2022-03-10 17:06:30|128.8|126.24|128.8|126.24|128.8|126.24|128.68|126.12|0
1646932000000|2022-03-10 17:06:40|128.68|126.12|128.68|126.12|128.8|126.24|128.68|126.12|0
1646932010000|2022-03-10 17:06:50|128.92|126.36|128.68|126.12|128.92|126.36|128.68|126.12|0
1646932020000|2022-03-10 17:07:00|128.56|126|128.68|126.12|128.68|126.12|128.56|126|0
1646932030000|2022-03-10 17:07:10|128.07|125.51|127.83|125.27|128.07|125.51|127.83|125.27|0
1646932040000|2022-03-10 17:07:20|127.59|125.03|127.11|124.55|127.59|125.03|127.11|124.55|0
1646932050000|2022-03-10 17:07:30|126.99|124.43|126.98|124.42|127.11|124.55|126.98|124.42|0
1646932060000|2022-03-10 17:07:40|127.11|124.55|127.23|124.67|127.23|124.67|127.11|124.55|0
1646932070000|2022-03-10 17:07:50|127.11|124.55|127.59|125.03|127.59|125.03|127.11|124.55|0
1646932080000|2022-03-10 17:08:00|127.47|124.91|127.83|125.27|127.83|125.27|127.47|124.91|0
1646932090000|2022-03-10 17:08:10|127.47|124.91|127.23|124.67|127.47|124.91|127.1|124.54|0
1646932100000|2022-03-10 17:08:20|127.28|124.72|127.1|124.54|127.28|124.72|126.86|124.3|0
1646932110000|2022-03-10 17:08:30|126.98|124.42|127.22|124.66|127.22|124.66|126.98|124.42|0
1646932120000|2022-03-10 17:08:40|127.1|124.54|127.22|124.66|127.35|124.79|127.1|124.54|0
1646932130000|2022-03-10 17:08:50|126.98|124.42|126.62|124.06|126.98|124.42|126.62|124.06|0
1646932140000|2022-03-10 17:09:00|126.74|124.18|126.86|124.3|126.86|124.3|126.62|124.06|0
1646932150000|2022-03-10 17:09:10|126.74|124.18|125.94|123.38|126.86|124.3|125.94|123.38|0
1646932160000|2022-03-10 17:09:20|125.88|123.32|125.94|123.38|126.06|123.5|125.88|123.32|0
1646932170000|2022-03-10 17:09:30|126.06|123.5|125.94|123.38|126.06|123.5|125.94|123.38|0
1646932180000|2022-03-10 17:09:40|125.82|123.26|125.88|123.32|125.94|123.38|125.82|123.26|0
1646932190000|2022-03-10 17:09:50|125.58|123.02|125.94|123.38|125.94|123.38|125.58|123.02|0
1646932200000|2022-03-10 17:10:00|126.42|123.86|126.18|123.62|126.42|123.86|126.18|123.62|0
1646932210000|2022-03-10 17:10:10|126.06|123.5|126.3|123.74|126.3|123.74|126.06|123.5|0
1646932220000|2022-03-10 17:10:20|126.42|123.86|126.42|123.86|126.42|123.86|126.42|123.86|0
1646932230000|2022-03-10 17:10:30|126.67|124.11|126.67|124.11|126.79|124.23|126.67|124.11|0
1646932240000|2022-03-10 17:10:40|126.42|123.86|125.94|123.38|126.42|123.86|125.94|123.38|0
1646932250000|2022-03-10 17:10:50|125.82|123.26|125.94|123.38|125.94|123.38|125.7|123.14|0
1646932260000|2022-03-10 17:11:00|126|123.44|125.94|123.38|126.12|123.56|125.94|123.38|0
1646932270000|2022-03-10 17:11:10|126.06|123.5|125.76|123.2|126.06|123.5|125.76|123.2|0
1646932280000|2022-03-10 17:11:20|125.7|123.14|125.7|123.14|125.82|123.26|125.7|123.14|0
1646932290000|2022-03-10 17:11:30|125.82|123.26|125.7|123.14|125.82|123.26|125.7|123.14|0
1646932300000|2022-03-10 17:11:40|125.94|123.38|125.7|123.14|125.94|123.38|125.7|123.14|0
1646932310000|2022-03-10 17:11:50|125.76|123.2|125.46|122.9|125.76|123.2|125.46|122.9|0
1646932320000|2022-03-10 17:12:00|125.58|123.02|125.58|123.02|125.58|123.02|125.46|122.9|0
1646932330000|2022-03-10 17:12:10|125.82|123.26|125.46|122.9|125.82|123.26|125.46|122.9|0
1646932340000|2022-03-10 17:12:20|125.58|123.02|125.46|122.9|125.64|123.08|125.46|122.9|0
1646932350000|2022-03-10 17:12:30|125.34|122.78|125.7|123.14|125.7|123.14|125.34|122.78|0
1646932360000|2022-03-10 17:12:40|125.94|123.38|126.3|123.74|126.3|123.74|125.94|123.38|0
1646932370000|2022-03-10 17:12:50|126.54|123.98|126.18|123.62|126.54|123.98|126.18|123.62|0
1646932380000|2022-03-10 17:13:00|126.42|123.86|125.94|123.38|126.42|123.86|125.94|123.38|0
1646932390000|2022-03-10 17:13:10|126|123.44|126.06|123.5|126.06|123.5|125.82|123.26|0
1646932400000|2022-03-10 17:13:20|125.94|123.38|125.58|123.02|125.94|123.38|125.58|123.02|0
1646932410000|2022-03-10 17:13:30|125.46|122.9|125.46|122.9|125.58|123.02|125.46|122.9|0
1646932420000|2022-03-10 17:13:40|125.58|123.02|125.58|123.02|125.63|123.07|125.46|122.9|0
1646932430000|2022-03-10 17:13:50|125.7|123.14|125.94|123.38|125.94|123.38|125.7|123.14|0
1646932440000|2022-03-10 17:14:00|126.06|123.5|125.94|123.38|126.18|123.62|125.94|123.38|0
1646932450000|2022-03-10 17:14:10|126.06|123.5|125.7|123.14|126.06|123.5|125.7|123.14|0
1646932460000|2022-03-10 17:14:20|125.58|123.02|125.94|123.38|125.94|123.38|125.58|123.02|0
1646932470000|2022-03-10 17:14:30|126.18|123.62|126.54|123.98|126.54|123.98|126.18|123.62|0
1646932480000|2022-03-10 17:14:40|126.66|124.1|126.54|123.98|126.66|124.1|126.54|123.98|0
1646932490000|2022-03-10 17:14:50|126.66|124.1|127.14|124.58|127.14|124.58|126.66|124.1|0
1646932500000|2022-03-10 17:15:00|127.02|124.46|127.39|124.83|127.39|124.83|127.02|124.46|0
1646932510000|2022-03-10 17:15:10|127.14|124.58|126.96|124.4|127.14|124.58|126.9|124.34|0
1646932520000|2022-03-10 17:15:20|127.02|124.46|127.38|124.82|127.38|124.82|127.02|124.46|0
1646932530000|2022-03-10 17:15:30|127.51|124.95|127.69|125.13|127.69|125.13|127.38|124.82|0
1646932540000|2022-03-10 17:15:40|127.87|125.31|127.63|125.07|127.87|125.31|127.63|125.07|0
1646932550000|2022-03-10 17:15:50|127.75|125.19|127.56|125|127.75|125.19|127.51|124.95|0
1646932560000|2022-03-10 17:16:00|127.38|124.82|126.96|124.4|127.38|124.82|126.96|124.4|0
1646932570000|2022-03-10 17:16:10|126.9|124.34|126.78|124.22|127.02|124.46|126.78|124.22|0
1646932580000|2022-03-10 17:16:20|127.02|124.46|126.96|124.4|127.14|124.58|126.96|124.4|0
1646932590000|2022-03-10 17:16:30|126.9|124.34|126.54|123.98|126.9|124.34|126.54|123.98|0
1646932600000|2022-03-10 17:16:40|126.66|124.1|126.71|124.15|126.71|124.15|126.66|124.1|0
1646932610000|2022-03-10 17:16:50|127.14|124.58|127.5|124.94|127.63|125.07|127.14|124.58|0
1646932620000|2022-03-10 17:17:00|127.38|124.82|127.63|125.07|127.87|125.31|127.38|124.82|0
1646932630000|2022-03-10 17:17:10|127.14|124.58|127.14|124.58|127.14|124.58|126.9|124.34|0
1646932640000|2022-03-10 17:17:20|127.2|124.64|126.83|124.27|127.2|124.64|126.83|124.27|0
1646932650000|2022-03-10 17:17:30|126.78|124.22|127.14|124.58|127.14|124.58|126.78|124.22|0
1646932660000|2022-03-10 17:17:40|126.9|124.34|126.71|124.15|126.9|124.34|126.71|124.15|0
1646932670000|2022-03-10 17:17:50|126.78|124.22|126.66|124.1|126.78|124.22|126.66|124.1|0
1646932680000|2022-03-10 17:18:00|126.41|123.85|126.47|123.91|126.47|123.91|126.29|123.73|0
1646932690000|2022-03-10 17:18:10|126.41|123.85|126.41|123.85|126.41|123.85|126.29|123.73|0
1646932700000|2022-03-10 17:18:20|126.65|124.09|126.53|123.97|126.65|124.09|126.53|123.97|0
1646932710000|2022-03-10 17:18:30|126.41|123.85|126.59|124.03|126.59|124.03|126.41|123.85|0
1646932720000|2022-03-10 17:18:40|126.77|124.21|127.14|124.58|127.14|124.58|126.77|124.21|0
1646932730000|2022-03-10 17:18:50|127.2|124.64|127.14|124.58|127.26|124.7|127.14|124.58|0
1646932740000|2022-03-10 17:19:00|127.02|124.46|127.38|124.82|127.38|124.82|126.95|124.39|0
1646932750000|2022-03-10 17:19:10|127.2|124.64|127.32|124.76|127.5|124.94|127.2|124.64|0
1646932760000|2022-03-10 17:19:20|127.14|124.58|127.5|124.94|127.5|124.94|127.14|124.58|0
1646932770000|2022-03-10 17:19:30|127.38|124.82|127.38|124.82|127.38|124.82|127.26|124.7|0
1646932780000|2022-03-10 17:19:40|127.5|124.94|127.38|124.82|127.5|124.94|127.38|124.82|0
1646932790000|2022-03-10 17:19:50|127.19|124.63|127.38|124.82|127.5|124.94|127.19|124.63|0
1646932800000|2022-03-10 17:20:00|127.62|125.06|127.62|125.06|127.62|125.06|127.5|124.94|0
1646932810000|2022-03-10 17:20:10|127.44|124.88|127.38|124.82|127.44|124.88|127.38|124.82|0
1646932820000|2022-03-10 17:20:20|127.31|124.75|127.14|124.58|127.31|124.75|127.14|124.58|0
1646932830000|2022-03-10 17:20:30|127.07|124.51|127.14|124.58|127.14|124.58|127.07|124.51|0
1646932840000|2022-03-10 17:20:40|127.01|124.45|127.07|124.51|127.38|124.82|127.01|124.45|0
1646932850000|2022-03-10 17:20:50|127.01|124.45|127.01|124.45|127.19|124.63|127.01|124.45|0
1646932860000|2022-03-10 17:21:00|127.26|124.7|127.38|124.82|127.38|124.82|127.01|124.45|0
1646932870000|2022-03-10 17:21:10|127.5|124.94|127.86|125.3|127.98|125.42|127.5|124.94|0
1646932880000|2022-03-10 17:21:20|127.74|125.18|128.35|125.79|128.35|125.79|127.74|125.18|0
1646932890000|2022-03-10 17:21:30|128.47|125.91|128.96|126.4|128.96|126.4|128.35|125.79|0
1646932900000|2022-03-10 17:21:40|129.08|126.52|129.51|126.95|129.51|126.95|129.08|126.52|0
1646932910000|2022-03-10 17:21:50|129.69|127.13|129.81|127.25|129.81|127.25|129.69|127.13|0
1646932920000|2022-03-10 17:22:00|129.57|127.01|129.94|127.38|129.94|127.38|129.57|127.01|0
1646932930000|2022-03-10 17:22:10|130.55|127.99|131.29|128.73|131.29|128.73|130.55|127.99|0
1646932940000|2022-03-10 17:22:20|131.66|129.1|130.92|128.36|131.66|129.1|130.92|128.36|0
1646932950000|2022-03-10 17:22:30|130.67|128.11|130.55|127.99|130.67|128.11|130.55|127.99|0
1646932960000|2022-03-10 17:22:40|130.8|128.24|130.98|128.42|130.98|128.42|130.8|128.24|0
1646932970000|2022-03-10 17:22:50|131.04|128.48|130.67|128.11|131.17|128.61|130.67|128.11|0
1646932980000|2022-03-10 17:23:00|130.8|128.24|131.04|128.48|131.04|128.48|130.8|128.24|0
1646932990000|2022-03-10 17:23:10|131.17|128.61|130.8|128.24|131.17|128.61|130.8|128.24|0
1646933000000|2022-03-10 17:23:20|131.04|128.48|131.04|128.48|131.04|128.48|130.8|128.24|0
1646933010000|2022-03-10 17:23:30|131.17|128.61|131.41|128.85|131.41|128.85|131.17|128.61|0
1646933020000|2022-03-10 17:23:40|131.29|128.73|131.66|129.1|131.66|129.1|131.29|128.73|0
1646933030000|2022-03-10 17:23:50|131.54|128.98|131.78|129.22|131.78|129.22|131.41|128.85|0
1646933040000|2022-03-10 17:24:00|131.66|129.1|132.03|129.47|132.03|129.47|131.66|129.1|0
1646933050000|2022-03-10 17:24:10|131.66|129.1|131.66|129.1|131.66|129.1|131.54|128.98|0
1646933060000|2022-03-10 17:24:20|131.72|129.16|131.66|129.1|131.78|129.22|131.66|129.1|0
1646933070000|2022-03-10 17:24:30|131.78|129.22|131.66|129.1|131.78|129.22|131.66|129.1|0
1646933080000|2022-03-10 17:24:40|131.54|128.98|131.66|129.1|131.72|129.16|131.54|128.98|0
1646933090000|2022-03-10 17:24:50|131.78|129.22|131.78|129.22|131.91|129.35|131.78|129.22|0
1646933100000|2022-03-10 17:25:00|131.91|129.35|132.03|129.47|132.03|129.47|131.91|129.35|0
1646933110000|2022-03-10 17:25:10|132.15|129.59|132.28|129.72|132.28|129.72|132.15|129.59|0
1646933120000|2022-03-10 17:25:20|131.91|129.35|131.78|129.22|131.91|129.35|131.78|129.22|0
1646933130000|2022-03-10 17:25:30|131.53|128.97|131.66|129.1|131.66|129.1|131.53|128.97|0
1646933140000|2022-03-10 17:25:40|131.53|128.97|131.16|128.6|131.53|128.97|131.16|128.6|0
1646933150000|2022-03-10 17:25:50|131.04|128.48|131.29|128.73|131.29|128.73|131.04|128.48|0
1646933160000|2022-03-10 17:26:00|131.16|128.6|130.92|128.36|131.16|128.6|130.92|128.36|0
1646933170000|2022-03-10 17:26:10|130.79|128.23|130.79|128.23|130.92|128.36|130.67|128.11|0
1646933180000|2022-03-10 17:26:20|130.67|128.11|131.04|128.48|131.04|128.48|130.67|128.11|0
1646933190000|2022-03-10 17:26:30|130.92|128.36|130.79|128.23|130.92|128.36|130.67|128.11|0
1646933200000|2022-03-10 17:26:40|131.16|128.6|131.53|128.97|131.53|128.97|131.16|128.6|0
1646933210000|2022-03-10 17:26:50|131.29|128.73|130.91|128.35|131.29|128.73|130.91|128.35|0
1646933220000|2022-03-10 17:27:00|131.04|128.48|130.79|128.23|131.04|128.48|130.67|128.11|0
1646933230000|2022-03-10 17:27:10|130.73|128.17|130.67|128.11|130.91|128.35|130.67|128.11|0
1646933240000|2022-03-10 17:27:20|130.79|128.23|131.16|128.6|131.16|128.6|130.79|128.23|0
1646933250000|2022-03-10 17:27:30|131.41|128.85|131.1|128.54|131.41|128.85|131.1|128.54|0
1646933260000|2022-03-10 17:27:40|131.28|128.72|131.16|128.6|131.28|128.72|131.16|128.6|0
1646933270000|2022-03-10 17:27:50|131.28|128.72|131.16|128.6|131.41|128.85|131.16|128.6|0
1646933280000|2022-03-10 17:28:00|131.04|128.48|130.79|128.23|131.04|128.48|130.79|128.23|0
1646933290000|2022-03-10 17:28:10|130.73|128.17|130.91|128.35|131.04|128.48|130.73|128.17|0
1646933300000|2022-03-10 17:28:20|131.04|128.48|130.85|128.29|131.04|128.48|130.67|128.11|0
1646933310000|2022-03-10 17:28:30|130.73|128.17|130.42|127.86|130.73|128.17|130.42|127.86|0
1646933320000|2022-03-10 17:28:40|130.67|128.11|130.67|128.11|130.67|128.11|130.67|128.11|0
1646933330000|2022-03-10 17:28:50|130.79|128.23|130.79|128.23|130.79|128.23|130.79|128.23|0
1646933340000|2022-03-10 17:29:00|130.67|128.11|130.79|128.23|130.91|128.35|130.67|128.11|0
1646933350000|2022-03-10 17:29:10|130.85|128.29|130.79|128.23|130.85|128.29|130.67|128.11|0
1646933360000|2022-03-10 17:29:20|131.03|128.47|130.91|128.35|131.03|128.47|130.91|128.35|0
1646933370000|2022-03-10 17:29:30|131.03|128.47|131.16|128.6|131.16|128.6|131.03|128.47|0
1646933380000|2022-03-10 17:29:40|131.4|128.84|131.28|128.72|131.4|128.84|131.16|128.6|0
1646933390000|2022-03-10 17:29:50|131.03|128.47|131.03|128.47|131.16|128.6|131.03|128.47|0
1646933400000|2022-03-10 17:30:00|130.91|128.35|130.91|128.35|130.91|128.35|130.66|128.1|0
1646933410000|2022-03-10 17:30:10|131.03|128.47|130.97|128.41|131.03|128.47|130.79|128.23|0
1646933420000|2022-03-10 17:30:20|130.79|128.23|130.91|128.35|130.91|128.35|130.79|128.23|0
1646933430000|2022-03-10 17:30:30|130.79|128.23|131.03|128.47|131.03|128.47|130.79|128.23|0
1646933440000|2022-03-10 17:30:40|130.91|128.35|130.72|128.16|130.91|128.35|130.66|128.1|0
1646933450000|2022-03-10 17:30:50|130.66|128.1|130.54|127.98|130.66|128.1|130.54|127.98|0
1646933460000|2022-03-10 17:31:00|130.42|127.86|130.42|127.86|130.54|127.98|130.42|127.86|0
1646933470000|2022-03-10 17:31:10|130.54|127.98|130.66|128.1|130.66|128.1|130.42|127.86|0
1646933480000|2022-03-10 17:31:20|130.54|127.98|130.42|127.86|130.54|127.98|130.42|127.86|0
1646933490000|2022-03-10 17:31:30|130.66|128.1|130.54|127.98|130.66|128.1|130.54|127.98|0
1646933500000|2022-03-10 17:31:40|130.6|128.04|130.42|127.86|130.6|128.04|130.42|127.86|0
1646933510000|2022-03-10 17:31:50|130.17|127.61|130.54|127.98|130.54|127.98|130.17|127.61|0
1646933520000|2022-03-10 17:32:00|130.29|127.73|129.92|127.36|130.29|127.73|129.92|127.36|0
1646933530000|2022-03-10 17:32:10|129.86|127.3|129.92|127.36|130.05|127.49|129.86|127.3|0
1646933540000|2022-03-10 17:32:20|130.05|127.49|129.92|127.36|130.05|127.49|129.92|127.36|0
1646933550000|2022-03-10 17:32:30|129.8|127.24|129.8|127.24|129.86|127.3|129.8|127.24|0
1646933560000|2022-03-10 17:32:40|130.05|127.49|129.92|127.36|130.05|127.49|129.92|127.36|0
1646933570000|2022-03-10 17:32:50|130.05|127.49|129.8|127.24|130.05|127.49|129.8|127.24|0
1646933580000|2022-03-10 17:33:00|129.43|126.87|129.43|126.87|129.74|127.18|129.43|126.87|0
1646933590000|2022-03-10 17:33:10|129.31|126.75|129.31|126.75|129.31|126.75|129.31|126.75|0
1646933600000|2022-03-10 17:33:20|129.06|126.5|128.94|126.38|129.19|126.63|128.94|126.38|0
1646933610000|2022-03-10 17:33:30|128.82|126.26|128.94|126.38|128.94|126.38|128.82|126.26|0
1646933620000|2022-03-10 17:33:40|129.06|126.5|128.94|126.38|129.06|126.5|128.94|126.38|0
1646933630000|2022-03-10 17:33:50|128.7|126.14|128.7|126.14|128.7|126.14|128.7|126.14|0
1646933640000|2022-03-10 17:34:00|128.94|126.38|129.06|126.5|129.06|126.5|128.94|126.38|0
1646933650000|2022-03-10 17:34:10|129.19|126.63|128.94|126.38|129.19|126.63|128.94|126.38|0
1646933660000|2022-03-10 17:34:20|128.82|126.26|128.7|126.14|128.82|126.26|128.57|126.01|0
1646933670000|2022-03-10 17:34:30|128.45|125.89|128.33|125.77|128.57|126.01|128.33|125.77|0
1646933680000|2022-03-10 17:34:40|128.45|125.89|128.51|125.95|128.57|126.01|128.45|125.89|0
1646933690000|2022-03-10 17:34:50|128.45|125.89|128.45|125.89|128.57|126.01|128.45|125.89|0
1646933700000|2022-03-10 17:35:00|128.57|126.01|127.96|125.4|128.57|126.01|127.96|125.4|0
1646933710000|2022-03-10 17:35:10|127.84|125.28|127.72|125.16|127.84|125.28|127.72|125.16|0
1646933720000|2022-03-10 17:35:20|127.6|125.04|127.24|124.68|127.6|125.04|127.24|124.68|0
1646933730000|2022-03-10 17:35:30|127.17|124.61|127.11|124.55|127.17|124.61|126.99|124.43|0
1646933740000|2022-03-10 17:35:40|127.6|125.04|127.17|124.61|127.72|125.16|127.17|124.61|0
1646933750000|2022-03-10 17:35:50|127.11|124.55|127.11|124.55|127.24|124.68|127.11|124.55|0
1646933760000|2022-03-10 17:36:00|126.99|124.43|126.75|124.19|127.11|124.55|126.75|124.19|0
1646933770000|2022-03-10 17:36:10|126.93|124.37|126.63|124.07|126.93|124.37|126.63|124.07|0
1646933780000|2022-03-10 17:36:20|126.87|124.31|126.63|124.07|126.87|124.31|126.63|124.07|0
1646933790000|2022-03-10 17:36:30|126.75|124.19|126.63|124.07|126.75|124.19|126.51|123.95|0
1646933800000|2022-03-10 17:36:40|126.75|124.19|126.39|123.83|126.75|124.19|126.39|123.83|0
1646933810000|2022-03-10 17:36:50|126.15|123.59|125.91|123.35|126.15|123.59|125.66|123.1|0
1646933820000|2022-03-10 17:37:00|125.66|123.1|125.78|123.22|125.91|123.35|125.66|123.1|0
1646933830000|2022-03-10 17:37:10|126.03|123.47|125.9|123.34|126.03|123.47|125.9|123.34|0
1646933840000|2022-03-10 17:37:20|125.78|123.22|125.78|123.22|125.96|123.4|125.78|123.22|0
1646933850000|2022-03-10 17:37:30|125.9|123.34|126.02|123.46|126.15|123.59|125.9|123.34|0
1646933860000|2022-03-10 17:37:40|126.15|123.59|126.63|124.07|126.63|124.07|126.15|123.59|0
1646933870000|2022-03-10 17:37:50|126.51|123.95|126.51|123.95|126.63|124.07|126.51|123.95|0
1646933880000|2022-03-10 17:38:00|126.39|123.83|125.78|123.22|126.39|123.83|125.78|123.22|0
1646933890000|2022-03-10 17:38:10|125.66|123.1|126.02|123.46|126.02|123.46|125.66|123.1|0
1646933900000|2022-03-10 17:38:20|125.78|123.22|126.02|123.46|126.02|123.46|125.78|123.22|0
1646933910000|2022-03-10 17:38:30|126.14|123.58|126.14|123.58|126.26|123.7|126.14|123.58|0
1646933920000|2022-03-10 17:38:40|126.08|123.52|126.02|123.46|126.08|123.52|126.02|123.46|0
1646933930000|2022-03-10 17:38:50|126.08|123.52|126.14|123.58|126.14|123.58|126.02|123.46|0
1646933940000|2022-03-10 17:39:00|126.02|123.46|126.14|123.58|126.14|123.58|125.96|123.4|0
1646933950000|2022-03-10 17:39:10|126.02|123.46|125.66|123.1|126.02|123.46|125.66|123.1|0
1646933960000|2022-03-10 17:39:20|125.78|123.22|125.9|123.34|125.9|123.34|125.78|123.22|0
1646933970000|2022-03-10 17:39:30|125.78|123.22|125.9|123.34|125.9|123.34|125.78|123.22|0
1646933980000|2022-03-10 17:39:40|126.02|123.46|125.84|123.28|126.02|123.46|125.84|123.28|0
1646933990000|2022-03-10 17:39:50|125.9|123.34|125.78|123.22|125.9|123.34|125.72|123.16|0
1646934000000|2022-03-10 17:40:00|125.66|123.1|125.78|123.22|125.78|123.22|125.66|123.1|0
1646934010000|2022-03-10 17:40:10|125.9|123.34|125.54|122.98|126.02|123.46|125.54|122.98|0
1646934020000|2022-03-10 17:40:20|125.06|122.5|125.06|122.5|125.06|122.5|124.94|122.38|0
1646934030000|2022-03-10 17:40:30|124.94|122.38|124.94|122.38|124.94|122.38|124.7|122.14|0
1646934040000|2022-03-10 17:40:40|125.06|122.5|124.14|121.58|125.18|122.62|124.14|121.58|0
1646934050000|2022-03-10 17:40:50|124.26|121.7|124.62|122.06|124.62|122.06|124.26|121.7|0
1646934060000|2022-03-10 17:41:00|124.74|122.18|124.26|121.7|124.74|122.18|124.14|121.58|0
1646934070000|2022-03-10 17:41:10|124.38|121.82|124.26|121.7|124.62|122.06|124.26|121.7|0
1646934080000|2022-03-10 17:41:20|124.38|121.82|123.9|121.34|124.38|121.82|123.9|121.34|0
1646934090000|2022-03-10 17:41:30|123.66|121.1|123.42|120.86|123.66|121.1|123.42|120.86|0
1646934100000|2022-03-10 17:41:40|123.54|120.98|123.78|121.22|123.78|121.22|123.54|120.98|0
1646934110000|2022-03-10 17:41:50|123.9|121.34|123.9|121.34|124.14|121.58|123.9|121.34|0
1646934120000|2022-03-10 17:42:00|124.02|121.46|123.66|121.1|124.02|121.46|123.48|120.92|0
1646934130000|2022-03-10 17:42:10|123.48|120.92|123.9|121.34|123.9|121.34|123.48|120.92|0
1646934140000|2022-03-10 17:42:20|123.54|120.98|123.78|121.22|123.78|121.22|123.54|120.98|0
1646934150000|2022-03-10 17:42:30|123.9|121.34|123.9|121.34|123.9|121.34|123.9|121.34|0
1646934160000|2022-03-10 17:42:40|124.02|121.46|123.9|121.34|124.02|121.46|123.78|121.22|0
1646934170000|2022-03-10 17:42:50|123.78|121.22|123.9|121.34|123.9|121.34|123.66|121.1|0
1646934180000|2022-03-10 17:43:00|123.78|121.22|124.14|121.58|124.14|121.58|123.78|121.22|0
1646934190000|2022-03-10 17:43:10|124.02|121.46|123.78|121.22|124.02|121.46|123.72|121.16|0
1646934200000|2022-03-10 17:43:20|124.02|121.46|124.02|121.46|124.02|121.46|124.02|121.46|0
1646934210000|2022-03-10 17:43:30|123.95|121.39|123.9|121.34|124.02|121.46|123.9|121.34|0
1646934220000|2022-03-10 17:43:40|124.14|121.58|124.02|121.46|124.14|121.58|123.9|121.34|0
1646934230000|2022-03-10 17:43:50|123.54|120.98|123.3|120.74|123.66|121.1|123.3|120.74|0
1646934240000|2022-03-10 17:44:00|123.18|120.62|123.71|121.15|123.71|121.15|123.18|120.62|0
1646934250000|2022-03-10 17:44:10|123.66|121.1|123.66|121.1|123.9|121.34|123.66|121.1|0
1646934260000|2022-03-10 17:44:20|123.54|120.98|123.78|121.22|123.78|121.22|123.54|120.98|0
1646934270000|2022-03-10 17:44:30|123.3|120.74|123.3|120.74|123.42|120.86|123.3|120.74|0
1646934280000|2022-03-10 17:44:40|123.42|120.86|123.66|121.1|123.66|121.1|123.42|120.86|0
1646934290000|2022-03-10 17:44:50|123.54|120.98|123.9|121.34|123.9|121.34|123.54|120.98|0
1646934300000|2022-03-10 17:45:00|123.42|120.86|123.54|120.98|123.54|120.98|123.42|120.86|0
1646934310000|2022-03-10 17:45:10|123.3|120.74|123.3|120.74|123.3|120.74|123.3|120.74|0
1646934320000|2022-03-10 17:45:20|123.42|120.86|123.54|120.98|123.66|121.1|123.42|120.86|0
1646934330000|2022-03-10 17:45:30|123.78|121.22|123.3|120.74|123.78|121.22|123.3|120.74|0
1646934340000|2022-03-10 17:45:40|123.18|120.62|123.3|120.74|123.3|120.74|123.18|120.62|0
1646934350000|2022-03-10 17:45:50|123.42|120.86|123.42|120.86|123.59|121.03|123.42|120.86|0
1646934360000|2022-03-10 17:46:00|123.54|120.98|123.35|120.79|123.54|120.98|123.23|120.67|0
1646934370000|2022-03-10 17:46:10|123.3|120.74|123.3|120.74|123.35|120.79|123.18|120.62|0
1646934380000|2022-03-10 17:46:20|123.18|120.62|123.47|120.91|123.47|120.91|123.18|120.62|0
1646934390000|2022-03-10 17:46:30|123.42|120.86|123.41|120.85|123.42|120.86|123.3|120.74|0
1646934400000|2022-03-10 17:46:40|123.77|121.21|123.89|121.33|123.89|121.33|123.77|121.21|0
1646934410000|2022-03-10 17:46:50|124.13|121.57|124.13|121.57|124.13|121.57|124.13|121.57|0
1646934420000|2022-03-10 17:47:00|124.19|121.63|124.37|121.81|124.37|121.81|124.13|121.57|0
1646934430000|2022-03-10 17:47:10|124.25|121.69|124.61|122.05|124.61|122.05|124.25|121.69|0
1646934440000|2022-03-10 17:47:20|124.49|121.93|124.37|121.81|124.55|121.99|124.37|121.81|0
1646934450000|2022-03-10 17:47:30|124.25|121.69|124.49|121.93|124.49|121.93|124.13|121.57|0
1646934460000|2022-03-10 17:47:40|124.37|121.81|124.85|122.29|124.85|122.29|124.37|121.81|0
1646934470000|2022-03-10 17:47:50|124.73|122.17|124.49|121.93|124.73|122.17|124.49|121.93|0
1646934480000|2022-03-10 17:48:00|124.37|121.81|124.85|122.29|124.85|122.29|124.37|121.81|0
1646934490000|2022-03-10 17:48:10|124.97|122.41|124.85|122.29|125.09|122.53|124.85|122.29|0
1646934500000|2022-03-10 17:48:20|124.73|122.17|124.73|122.17|125.09|122.53|124.73|122.17|0
1646934510000|2022-03-10 17:48:30|124.55|121.99|124.73|122.17|124.73|122.17|124.55|121.99|0
1646934520000|2022-03-10 17:48:40|124.61|122.05|124.55|121.99|124.61|122.05|124.49|121.93|0
1646934530000|2022-03-10 17:48:50|124.49|121.93|124.13|121.57|124.49|121.93|124.01|121.45|0
1646934540000|2022-03-10 17:49:00|124.07|121.51|124.01|121.45|124.07|121.51|124.01|121.45|0
1646934550000|2022-03-10 17:49:10|124.49|121.93|124.97|122.41|124.97|122.41|124.49|121.93|0
1646934560000|2022-03-10 17:49:20|124.85|122.29|125.09|122.53|125.21|122.65|124.85|122.29|0
1646934570000|2022-03-10 17:49:30|124.97|122.41|125.09|122.53|125.21|122.65|124.97|122.41|0
1646934580000|2022-03-10 17:49:40|124.97|122.41|124.97|122.41|125.09|122.53|124.97|122.41|0
1646934590000|2022-03-10 17:49:50|124.85|122.29|124.85|122.29|124.85|122.29|124.73|122.17|0
1646934600000|2022-03-10 17:50:00|124.97|122.41|125.09|122.53|125.09|122.53|124.73|122.17|0
1646934610000|2022-03-10 17:50:10|125.15|122.59|124.97|122.41|125.15|122.59|124.97|122.41|0
1646934620000|2022-03-10 17:50:20|125.03|122.47|125.33|122.77|125.33|122.77|124.97|122.41|0
1646934630000|2022-03-10 17:50:30|125.09|122.53|125.15|122.59|125.21|122.65|125.09|122.53|0
1646934640000|2022-03-10 17:50:40|125.09|122.53|124.85|122.29|125.09|122.53|124.85|122.29|0
1646934650000|2022-03-10 17:50:50|124.73|122.17|124.25|121.69|124.73|122.17|124.25|121.69|0
1646934660000|2022-03-10 17:51:00|124.37|121.81|124.25|121.69|124.37|121.81|124.25|121.69|0
1646934670000|2022-03-10 17:51:10|124.13|121.57|124.13|121.57|124.13|121.57|124.13|121.57|0
1646934680000|2022-03-10 17:51:20|124.25|121.69|124.13|121.57|124.25|121.69|124.01|121.45|0
1646934690000|2022-03-10 17:51:30|124.01|121.45|124.49|121.93|124.49|121.93|124.01|121.45|0
1646934700000|2022-03-10 17:51:40|124.3|121.74|124.37|121.81|124.37|121.81|124.25|121.69|0
1646934710000|2022-03-10 17:51:50|124.25|121.69|123.82|121.26|124.25|121.69|123.82|121.26|0
1646934720000|2022-03-10 17:52:00|123.77|121.21|123.65|121.09|123.77|121.21|123.53|120.97|0
1646934730000|2022-03-10 17:52:10|123.53|120.97|123.35|120.79|123.53|120.97|123.29|120.73|0
1646934740000|2022-03-10 17:52:20|123.17|120.61|122.69|120.13|123.17|120.61|122.69|120.13|0
1646934750000|2022-03-10 17:52:30|122.45|119.89|122.33|119.77|122.45|119.89|122.22|119.66|0
1646934760000|2022-03-10 17:52:40|122.22|119.66|122.57|120.01|122.57|120.01|122.22|119.66|0
1646934770000|2022-03-10 17:52:50|122.69|120.13|122.93|120.37|122.93|120.37|122.69|120.13|0
1646934780000|2022-03-10 17:53:00|122.75|120.19|122.39|119.83|122.75|120.19|122.39|119.83|0
1646934790000|2022-03-10 17:53:10|122.33|119.77|122.33|119.77|122.33|119.77|122.27|119.71|0
1646934800000|2022-03-10 17:53:20|122.22|119.66|122.22|119.66|122.33|119.77|122.22|119.66|0
1646934810000|2022-03-10 17:53:30|122.1|119.54|122.1|119.54|122.1|119.54|122.1|119.54|0
1646934820000|2022-03-10 17:53:40|122.21|119.65|122.21|119.65|122.21|119.65|122.1|119.54|0
1646934830000|2022-03-10 17:53:50|122.45|119.89|122.45|119.89|122.45|119.89|122.33|119.77|0
1646934840000|2022-03-10 17:54:00|122.33|119.77|122.45|119.89|122.45|119.89|122.33|119.77|0
1646934850000|2022-03-10 17:54:10|122.33|119.77|122.1|119.54|122.45|119.89|122.1|119.54|0
1646934860000|2022-03-10 17:54:20|122.21|119.65|122.33|119.77|122.33|119.77|122.21|119.65|0
1646934870000|2022-03-10 17:54:30|122.21|119.65|122.21|119.65|122.45|119.89|122.21|119.65|0
1646934880000|2022-03-10 17:54:40|121.86|119.3|121.86|119.3|121.98|119.42|121.86|119.3|0
1646934890000|2022-03-10 17:54:50|122.21|119.65|122.21|119.65|122.57|120.01|122.21|119.65|0
1646934900000|2022-03-10 17:55:00|122.57|120.01|122.63|120.07|122.81|120.25|122.57|120.01|0
1646934910000|2022-03-10 17:55:10|122.81|120.25|123.05|120.49|123.05|120.49|122.81|120.25|0
1646934920000|2022-03-10 17:55:20|122.93|120.37|122.69|120.13|122.93|120.37|122.69|120.13|0
1646934930000|2022-03-10 17:55:30|122.81|120.25|123.28|120.72|123.28|120.72|122.81|120.25|0
1646934940000|2022-03-10 17:55:40|123.4|120.84|123.46|120.9|123.46|120.9|123.4|120.84|0
1646934950000|2022-03-10 17:55:50|123.28|120.72|122.93|120.37|123.28|120.72|122.93|120.37|0
1646934960000|2022-03-10 17:56:00|122.92|120.36|123.04|120.48|123.16|120.6|122.92|120.36|0
1646934970000|2022-03-10 17:56:10|123.16|120.6|123.04|120.48|123.16|120.6|123.04|120.48|0
1646934980000|2022-03-10 17:56:20|123.16|120.6|122.92|120.36|123.16|120.6|122.92|120.36|0
1646934990000|2022-03-10 17:56:30|123.16|120.6|123.16|120.6|123.16|120.6|123.04|120.48|0
1646935000000|2022-03-10 17:56:40|123.28|120.72|123.4|120.84|123.4|120.84|123.28|120.72|0
1646935010000|2022-03-10 17:56:50|123.64|121.08|123.52|120.96|123.76|121.2|123.4|120.84|0
1646935020000|2022-03-10 17:57:00|123.34|120.78|123.28|120.72|123.4|120.84|123.28|120.72|0
1646935030000|2022-03-10 17:57:10|123.4|120.84|123.16|120.6|123.4|120.84|123.16|120.6|0
1646935040000|2022-03-10 17:57:20|123.4|120.84|123.28|120.72|123.4|120.84|123.28|120.72|0
1646935050000|2022-03-10 17:57:30|123.04|120.48|123.04|120.48|123.04|120.48|122.92|120.36|0
1646935060000|2022-03-10 17:57:40|122.92|120.36|123.04|120.48|123.04|120.48|122.92|120.36|0
1646935070000|2022-03-10 17:57:50|123.28|120.72|123.16|120.6|123.28|120.72|123.16|120.6|0
1646935080000|2022-03-10 17:58:00|122.98|120.42|122.68|120.12|122.98|120.42|122.68|120.12|0
1646935090000|2022-03-10 17:58:10|122.45|119.89|122.68|120.12|122.68|120.12|122.45|119.89|0
1646935100000|2022-03-10 17:58:20|122.8|120.24|122.8|120.24|123.04|120.48|122.8|120.24|0
1646935120000|2022-03-10 17:58:40|122.92|120.36|123.04|120.48|123.04|120.48|122.92|120.36|0
1646935130000|2022-03-10 17:58:50|123.4|120.84|123.64|121.08|123.64|121.08|123.4|120.84|0
1646935140000|2022-03-10 17:59:00|123.28|120.72|123.4|120.84|123.52|120.96|123.28|120.72|0
1646935150000|2022-03-10 17:59:10|123.16|120.6|123.52|120.96|123.52|120.96|123.16|120.6|0
1646935160000|2022-03-10 17:59:20|123.64|121.08|123.4|120.84|123.64|121.08|123.4|120.84|0
1646935170000|2022-03-10 17:59:30|123.28|120.72|123.28|120.72|123.4|120.84|123.28|120.72|0
1646935180000|2022-03-10 17:59:40|122.92|120.36|122.92|120.36|122.92|120.36|122.8|120.24|0
1646935190000|2022-03-10 17:59:50|122.8|120.24|123.04|120.48|123.04|120.48|122.8|120.24|0
1646935200000|2022-03-10 18:00:00|123.22|120.66|122.92|120.36|123.22|120.66|122.92|120.36|0
1646935210000|2022-03-10 18:00:10|123.16|120.6|123.16|120.6|123.28|120.72|123.16|120.6|0
1646935220000|2022-03-10 18:00:20|122.92|120.36|122.92|120.36|122.92|120.36|122.8|120.24|0
1646935230000|2022-03-10 18:00:30|123.04|120.48|122.92|120.36|123.04|120.48|122.92|120.36|0
1646935240000|2022-03-10 18:00:40|122.86|120.3|122.92|120.36|122.92|120.36|122.8|120.24|0
1646935250000|2022-03-10 18:00:50|122.68|120.12|122.92|120.36|122.92|120.36|122.68|120.12|0
1646935260000|2022-03-10 18:01:00|123.16|120.6|123.28|120.72|123.28|120.72|123.04|120.48|0
1646935270000|2022-03-10 18:01:10|123.4|120.84|123.16|120.6|123.4|120.84|123.16|120.6|0
1646935280000|2022-03-10 18:01:20|123.28|120.72|123.33|120.77|123.33|120.77|123.28|120.72|0
1646935290000|2022-03-10 18:01:30|123.39|120.83|123.39|120.83|123.39|120.83|123.28|120.72|0
1646935300000|2022-03-10 18:01:40|123.27|120.71|123.27|120.71|123.51|120.95|123.27|120.71|0
1646935310000|2022-03-10 18:01:50|123.39|120.83|123.27|120.71|123.39|120.83|123.27|120.71|0
1646935320000|2022-03-10 18:02:00|123.33|120.77|124.35|121.79|124.35|121.79|123.33|120.77|0
1646935330000|2022-03-10 18:02:10|124.59|122.03|124.77|122.21|124.77|122.21|124.47|121.91|0
1646935340000|2022-03-10 18:02:20|125.19|122.63|124.95|122.39|125.68|123.12|124.95|122.39|0
1646935350000|2022-03-10 18:02:30|124.83|122.27|124.71|122.15|124.83|122.27|124.59|122.03|0
1646935360000|2022-03-10 18:02:40|124.83|122.27|124.83|122.27|124.83|122.27|124.83|122.27|0
1646935370000|2022-03-10 18:02:50|124.95|122.39|124.35|121.79|124.95|122.39|124.35|121.79|0
1646935380000|2022-03-10 18:03:00|124.47|121.91|124.23|121.67|124.47|121.91|124.23|121.67|0
1646935390000|2022-03-10 18:03:10|123.93|121.37|123.39|120.83|123.93|121.37|123.39|120.83|0
1646935400000|2022-03-10 18:03:20|123.45|120.89|122.91|120.35|123.45|120.89|122.91|120.35|0
1646935410000|2022-03-10 18:03:30|122.68|120.12|122.91|120.35|122.91|120.35|122.68|120.12|0
1646935420000|2022-03-10 18:03:40|123.15|120.59|122.8|120.24|123.15|120.59|122.68|120.12|0
1646935430000|2022-03-10 18:03:50|122.68|120.12|122.97|120.41|122.97|120.41|122.68|120.12|0
1646935440000|2022-03-10 18:04:00|123.03|120.47|122.56|120|123.03|120.47|122.56|120|0
1646935450000|2022-03-10 18:04:10|122.44|119.88|121.96|119.4|122.44|119.88|121.96|119.4|0
1646935460000|2022-03-10 18:04:20|121.84|119.28|121.96|119.4|121.96|119.4|121.84|119.28|0
1646935470000|2022-03-10 18:04:30|122.08|119.52|121.84|119.28|122.08|119.52|121.84|119.28|0
1646935480000|2022-03-10 18:04:40|121.73|119.17|121.84|119.28|121.84|119.28|121.73|119.17|0
1646935490000|2022-03-10 18:04:50|121.73|119.17|121.49|118.93|121.73|119.17|121.49|118.93|0
1646935500000|2022-03-10 18:05:00|121.61|119.05|121.61|119.05|121.61|119.05|121.61|119.05|0
1646935510000|2022-03-10 18:05:10|121.72|119.16|122.2|119.64|122.2|119.64|121.72|119.16|0
1646935520000|2022-03-10 18:05:20|122.14|119.58|121.84|119.28|122.14|119.58|121.84|119.28|0
1646935530000|2022-03-10 18:05:30|121.96|119.4|122.08|119.52|122.2|119.64|121.96|119.4|0
1646935540000|2022-03-10 18:05:40|122.02|119.46|122.02|119.46|122.08|119.52|122.02|119.46|0
1646935550000|2022-03-10 18:05:50|121.84|119.28|122.2|119.64|122.2|119.64|121.84|119.28|0
1646935560000|2022-03-10 18:06:00|122.08|119.52|122.91|120.35|122.91|120.35|122.08|119.52|0
1646935570000|2022-03-10 18:06:10|123.03|120.47|122.67|120.11|123.03|120.47|122.67|120.11|0
1646935580000|2022-03-10 18:06:20|122.79|120.23|123.51|120.95|123.51|120.95|122.79|120.23|0
1646935590000|2022-03-10 18:06:30|123.75|121.19|123.8|121.24|123.8|121.24|123.51|120.95|0
1646935600000|2022-03-10 18:06:40|123.63|121.07|123.39|120.83|123.63|121.07|123.39|120.83|0
1646935610000|2022-03-10 18:06:50|123.27|120.71|123.63|121.07|123.63|121.07|123.27|120.71|0
1646935620000|2022-03-10 18:07:00|123.75|121.19|123.63|121.07|123.75|121.19|123.63|121.07|0
1646935630000|2022-03-10 18:07:10|123.92|121.36|123.98|121.42|124.1|121.54|123.92|121.36|0
1646935640000|2022-03-10 18:07:20|123.86|121.3|123.63|121.07|123.98|121.42|123.63|121.07|0
1646935650000|2022-03-10 18:07:30|123.51|120.95|123.74|121.18|123.74|121.18|123.51|120.95|0
1646935660000|2022-03-10 18:07:40|123.27|120.71|123.27|120.71|123.27|120.71|123.27|120.71|0
1646935670000|2022-03-10 18:07:50|123.03|120.47|123.39|120.83|123.39|120.83|123.03|120.47|0
1646935680000|2022-03-10 18:08:00|123.74|121.18|123.62|121.06|123.98|121.42|123.62|121.06|0
1646935690000|2022-03-10 18:08:10|123.5|120.94|123.39|120.83|123.5|120.94|123.39|120.83|0
1646935700000|2022-03-10 18:08:20|123.5|120.94|123.74|121.18|123.74|121.18|123.39|120.83|0
1646935710000|2022-03-10 18:08:30|123.62|121.06|123.44|120.88|123.74|121.18|123.44|120.88|0
1646935720000|2022-03-10 18:08:40|123.62|121.06|123.5|120.94|123.62|121.06|123.38|120.82|0
1646935730000|2022-03-10 18:08:50|123.38|120.82|123.15|120.59|123.38|120.82|123.15|120.59|0
1646935740000|2022-03-10 18:09:00|123.32|120.76|123.2|120.64|123.32|120.76|123.2|120.64|0
1646935750000|2022-03-10 18:09:10|123.15|120.59|123.38|120.82|123.5|120.94|123.15|120.59|0
1646935760000|2022-03-10 18:09:20|123.15|120.59|123.03|120.47|123.15|120.59|123.03|120.47|0
1646935770000|2022-03-10 18:09:30|123.14|120.58|123.2|120.64|123.2|120.64|123.08|120.52|0
1646935780000|2022-03-10 18:09:40|123.14|120.58|123.5|120.94|123.5|120.94|123.14|120.58|0
1646935790000|2022-03-10 18:09:50|123.26|120.7|123.38|120.82|123.5|120.94|123.26|120.7|0
1646935800000|2022-03-10 18:10:00|123.5|120.94|123.14|120.58|123.5|120.94|122.91|120.35|0
1646935810000|2022-03-10 18:10:10|123.02|120.46|123.5|120.94|123.5|120.94|123.02|120.46|0
1646935820000|2022-03-10 18:10:20|123.62|121.06|123.62|121.06|123.74|121.18|123.62|121.06|0
1646935830000|2022-03-10 18:10:30|123.5|120.94|123.74|121.18|123.74|121.18|123.5|120.94|0
1646935840000|2022-03-10 18:10:40|124.1|121.54|124.52|121.96|124.52|121.96|124.1|121.54|0
1646935850000|2022-03-10 18:10:50|124.46|121.9|124.7|122.14|124.82|122.26|124.46|121.9|0
1646935860000|2022-03-10 18:11:00|124.46|121.9|124.1|121.54|124.46|121.9|124.1|121.54|0
1646935870000|2022-03-10 18:11:10|124.22|121.66|124.7|122.14|124.7|122.14|124.22|121.66|0
1646935880000|2022-03-10 18:11:20|124.58|122.02|124.46|121.9|124.58|122.02|124.46|121.9|0
1646935890000|2022-03-10 18:11:30|124.58|122.02|124.46|121.9|124.58|122.02|124.34|121.78|0
1646935900000|2022-03-10 18:11:40|124.34|121.78|124.64|122.08|124.64|122.08|124.34|121.78|0
1646935910000|2022-03-10 18:11:50|124.82|122.26|124.94|122.38|124.94|122.38|124.82|122.26|0
1646935920000|2022-03-10 18:12:00|124.7|122.14|124.94|122.38|124.94|122.38|124.7|122.14|0
1646935930000|2022-03-10 18:12:10|125.78|123.22|125.9|123.34|125.9|123.34|125.78|123.22|0
1646935940000|2022-03-10 18:12:20|125.66|123.1|126.02|123.46|126.02|123.46|125.54|122.98|0
1646935950000|2022-03-10 18:12:30|125.9|123.34|126.27|123.71|126.27|123.71|125.78|123.22|0
1646935960000|2022-03-10 18:12:40|126.14|123.58|125.78|123.22|126.14|123.58|125.78|123.22|0
1646935970000|2022-03-10 18:12:50|125.72|123.16|125.84|123.28|125.9|123.34|125.66|123.1|0
1646935980000|2022-03-10 18:13:00|125.96|123.4|126.02|123.46|126.2|123.64|125.9|123.34|0
1646935990000|2022-03-10 18:13:10|126.14|123.58|125.9|123.34|126.14|123.58|125.78|123.22|0
1646936000000|2022-03-10 18:13:20|126.26|123.7|126.14|123.58|126.26|123.7|126.14|123.58|0
1646936010000|2022-03-10 18:13:30|126.08|123.52|125.9|123.34|126.08|123.52|125.9|123.34|0
1646936020000|2022-03-10 18:13:40|125.78|123.22|125.66|123.1|125.78|123.22|125.66|123.1|0
1646936030000|2022-03-10 18:13:50|125.54|122.98|125.36|122.8|125.54|122.98|125.36|122.8|0
1646936040000|2022-03-10 18:14:00|125.3|122.74|125.3|122.74|125.42|122.86|125.3|122.74|0
1646936050000|2022-03-10 18:14:10|125.42|122.86|125.3|122.74|125.42|122.86|125.18|122.62|0
1646936060000|2022-03-10 18:14:20|125.42|122.86|125.42|122.86|125.42|122.86|125.42|122.86|0
1646936070000|2022-03-10 18:14:30|125.3|122.74|124.33|121.77|125.3|122.74|124.33|121.77|0
1646936080000|2022-03-10 18:14:40|124.21|121.65|124.09|121.53|124.21|121.65|124.09|121.53|0
1646936090000|2022-03-10 18:14:50|123.85|121.29|124.21|121.65|124.33|121.77|123.85|121.29|0
1646936100000|2022-03-10 18:15:00|124.15|121.59|123.61|121.05|124.15|121.59|123.61|121.05|0
1646936110000|2022-03-10 18:15:10|123.97|121.41|124.33|121.77|124.33|121.77|123.97|121.41|0
1646936120000|2022-03-10 18:15:20|124.21|121.65|124.33|121.77|124.33|121.77|124.09|121.53|0
1646936130000|2022-03-10 18:15:30|123.97|121.41|123.97|121.41|124.09|121.53|123.97|121.41|0
1646936140000|2022-03-10 18:15:40|124.09|121.53|123.97|121.41|124.09|121.53|123.97|121.41|0
1646936150000|2022-03-10 18:15:50|124.09|121.53|124.33|121.77|124.33|121.77|123.97|121.41|0
1646936160000|2022-03-10 18:16:00|124.45|121.89|124.69|122.13|124.93|122.37|124.45|121.89|0
1646936170000|2022-03-10 18:16:10|124.81|122.25|125.29|122.73|125.29|122.73|124.81|122.25|0
1646936180000|2022-03-10 18:16:20|125.17|122.61|125.17|122.61|125.23|122.67|125.17|122.61|0
1646936190000|2022-03-10 18:16:30|125.11|122.55|125.66|123.1|125.66|123.1|125.11|122.55|0
1646936200000|2022-03-10 18:16:40|125.47|122.91|125.05|122.49|125.47|122.91|125.05|122.49|0
1646936210000|2022-03-10 18:16:50|125.11|122.55|125.17|122.61|125.29|122.73|125.11|122.55|0
1646936220000|2022-03-10 18:17:00|125.41|122.85|125.41|122.85|125.41|122.85|125.17|122.61|0
1646936230000|2022-03-10 18:17:10|125.53|122.97|125.17|122.61|125.53|122.97|125.17|122.61|0
1646936240000|2022-03-10 18:17:20|125.29|122.73|125.53|122.97|125.53|122.97|125.29|122.73|0
1646936250000|2022-03-10 18:17:30|125.23|122.67|125.78|123.22|125.78|123.22|125.23|122.67|0
1646936260000|2022-03-10 18:17:40|126.02|123.46|125.9|123.34|126.02|123.46|125.77|123.21|0
1646936270000|2022-03-10 18:17:50|125.77|123.21|125.83|123.27|125.83|123.27|125.65|123.09|0
1646936280000|2022-03-10 18:18:00|125.9|123.34|125.77|123.21|125.9|123.34|125.77|123.21|0
1646936290000|2022-03-10 18:18:10|125.53|122.97|125.05|122.49|125.53|122.97|125.05|122.49|0
1646936300000|2022-03-10 18:18:20|125.29|122.73|125.29|122.73|125.29|122.73|125.29|122.73|0
1646936310000|2022-03-10 18:18:30|125.53|122.97|125.65|123.09|125.65|123.09|125.53|122.97|0
1646936320000|2022-03-10 18:18:40|125.77|123.21|125.77|123.21|125.89|123.33|125.77|123.21|0
1646936330000|2022-03-10 18:18:50|125.89|123.33|126.5|123.94|126.74|124.18|125.89|123.33|0
1646936340000|2022-03-10 18:19:00|126.62|124.06|127.47|124.91|127.72|125.16|126.62|124.06|0
1646936350000|2022-03-10 18:19:10|127.59|125.03|127.53|124.97|127.59|125.03|127.53|124.97|0
1646936360000|2022-03-10 18:19:20|128.33|125.77|128.08|125.52|128.33|125.77|128.08|125.52|0
1646936370000|2022-03-10 18:19:30|127.96|125.4|128.26|125.7|128.26|125.7|127.84|125.28|0
1646936380000|2022-03-10 18:19:40|128.33|125.77|128.33|125.77|128.45|125.89|128.33|125.77|0
1646936390000|2022-03-10 18:19:50|128.38|125.82|128.08|125.52|128.38|125.82|128.08|125.52|0
1646936400000|2022-03-10 18:20:00|127.84|125.28|127.71|125.15|127.84|125.28|127.47|124.91|0
1646936410000|2022-03-10 18:20:10|127.96|125.4|128.45|125.89|128.57|126.01|127.96|125.4|0
1646936420000|2022-03-10 18:20:20|128.57|126.01|128.51|125.95|128.82|126.26|128.51|125.95|0
1646936430000|2022-03-10 18:20:30|128.57|126.01|128.69|126.13|128.94|126.38|128.57|126.01|0
1646936440000|2022-03-10 18:20:40|128.45|125.89|128.57|126.01|128.57|126.01|128.45|125.89|0
1646936450000|2022-03-10 18:20:50|128.32|125.76|128.32|125.76|128.32|125.76|128.32|125.76|0
1646936460000|2022-03-10 18:21:00|128.45|125.89|128.32|125.76|128.45|125.89|128.32|125.76|0
1646936470000|2022-03-10 18:21:10|128.2|125.64|127.71|125.15|128.2|125.64|127.71|125.15|0
1646936480000|2022-03-10 18:21:20|127.59|125.03|126.62|124.06|127.59|125.03|126.5|123.94|0
1646936490000|2022-03-10 18:21:30|126.74|124.18|126.37|123.81|126.74|124.18|126.37|123.81|0
1646936500000|2022-03-10 18:21:40|125.89|123.33|126.37|123.81|126.5|123.94|125.89|123.33|0
1646936510000|2022-03-10 18:21:50|126.5|123.94|126.62|124.06|126.74|124.18|126.5|123.94|0
1646936520000|2022-03-10 18:22:00|126.5|123.94|126.98|124.42|126.98|124.42|126.25|123.69|0
1646936530000|2022-03-10 18:22:10|126.74|124.18|126.86|124.3|126.86|124.3|126.74|124.18|0
1646936540000|2022-03-10 18:22:20|126.74|124.18|126.86|124.3|126.86|124.3|126.67|124.11|0
1646936550000|2022-03-10 18:22:30|126.74|124.18|126.49|123.93|126.86|124.3|126.49|123.93|0
1646936560000|2022-03-10 18:22:40|126.62|124.06|126.62|124.06|126.62|124.06|126.49|123.93|0
1646936570000|2022-03-10 18:22:50|126.98|124.42|127.22|124.66|127.22|124.66|126.98|124.42|0
1646936580000|2022-03-10 18:23:00|127.34|124.78|126.98|124.42|127.34|124.78|126.98|124.42|0
1646936590000|2022-03-10 18:23:10|127.1|124.54|126.86|124.3|127.22|124.66|126.86|124.3|0
1646936600000|2022-03-10 18:23:20|127.1|124.54|126.74|124.18|127.1|124.54|126.74|124.18|0
1646936610000|2022-03-10 18:23:30|126.98|124.42|126.61|124.05|126.98|124.42|126.61|124.05|0
1646936620000|2022-03-10 18:23:40|126.74|124.18|126.74|124.18|126.74|124.18|126.61|124.05|0
1646936630000|2022-03-10 18:23:50|126.37|123.81|126.79|124.23|126.79|124.23|126.37|123.81|0
1646936640000|2022-03-10 18:24:00|126.74|124.18|126.74|124.18|126.86|124.3|126.49|123.93|0
1646936650000|2022-03-10 18:24:10|126.61|124.05|126.61|124.05|126.61|124.05|126.61|124.05|0
1646936660000|2022-03-10 18:24:20|126.67|124.11|126.86|124.3|126.98|124.42|126.67|124.11|0
1646936670000|2022-03-10 18:24:30|127.16|124.6|126.98|124.42|127.16|124.6|126.73|124.17|0
1646936680000|2022-03-10 18:24:40|127.22|124.66|127.22|124.66|127.22|124.66|127.1|124.54|0
1646936690000|2022-03-10 18:24:50|127.34|124.78|127.22|124.66|127.34|124.78|127.22|124.66|0
1646936700000|2022-03-10 18:25:00|127.1|124.54|126.73|124.17|127.1|124.54|126.73|124.17|0
1646936710000|2022-03-10 18:25:10|126.61|124.05|127.04|124.48|127.1|124.54|126.61|124.05|0
1646936720000|2022-03-10 18:25:20|126.37|123.81|126.25|123.69|126.37|123.81|126.13|123.57|0
1646936730000|2022-03-10 18:25:30|126.13|123.57|126.13|123.57|126.37|123.81|126.13|123.57|0
1646936740000|2022-03-10 18:25:40|125.88|123.32|125.88|123.32|125.88|123.32|125.76|123.2|0
1646936750000|2022-03-10 18:25:50|125.76|123.2|125.64|123.08|125.76|123.2|125.52|122.96|0
1646936760000|2022-03-10 18:26:00|125.82|123.26|125.64|123.08|125.88|123.32|125.64|123.08|0
1646936770000|2022-03-10 18:26:10|126.01|123.45|125.76|123.2|126.01|123.45|125.76|123.2|0
1646936780000|2022-03-10 18:26:20|126.01|123.45|126.13|123.57|126.13|123.57|125.76|123.2|0
1646936790000|2022-03-10 18:26:30|126.37|123.81|125.88|123.32|126.37|123.81|125.88|123.32|0
1646936800000|2022-03-10 18:26:40|125.76|123.2|125.76|123.2|125.76|123.2|125.64|123.08|0
1646936810000|2022-03-10 18:26:50|126|123.44|125.88|123.32|126|123.44|125.88|123.32|0
1646936820000|2022-03-10 18:27:00|125.76|123.2|125.52|122.96|125.76|123.2|125.52|122.96|0
1646936830000|2022-03-10 18:27:10|125.76|123.2|126.49|123.93|126.49|123.93|125.76|123.2|0
1646936840000|2022-03-10 18:27:20|126.61|124.05|126.97|124.41|126.97|124.41|126.61|124.05|0
1646936850000|2022-03-10 18:27:30|127.1|124.54|126.91|124.35|127.1|124.54|126.73|124.17|0
1646936860000|2022-03-10 18:27:40|126.73|124.17|126.61|124.05|126.85|124.29|126.61|124.05|0
1646936870000|2022-03-10 18:27:50|126.73|124.17|126.97|124.41|126.97|124.41|126.49|123.93|0
1646936880000|2022-03-10 18:28:00|127.58|125.02|128.31|125.75|128.37|125.81|127.58|125.02|0
1646936890000|2022-03-10 18:28:10|128.19|125.63|127.7|125.14|128.19|125.63|127.7|125.14|0
1646936900000|2022-03-10 18:28:20|127.83|125.27|127.7|125.14|127.83|125.27|127.7|125.14|0
1646936910000|2022-03-10 18:28:30|127.58|125.02|127.58|125.02|127.58|125.02|127.58|125.02|0
1646936920000|2022-03-10 18:28:40|128.01|125.45|127.58|125.02|128.01|125.45|127.58|125.02|0
1646936930000|2022-03-10 18:28:50|127.46|124.9|127.34|124.78|127.46|124.9|127.34|124.78|0
1646936940000|2022-03-10 18:29:00|127.64|125.08|127.7|125.14|127.7|125.14|127.58|125.02|0
1646936950000|2022-03-10 18:29:10|127.58|125.02|127.82|125.26|127.82|125.26|127.58|125.02|0
1646936960000|2022-03-10 18:29:20|127.95|125.39|127.82|125.26|127.95|125.39|127.82|125.26|0
1646936970000|2022-03-10 18:29:30|127.88|125.32|127.95|125.39|128.13|125.57|127.88|125.32|0
1646936980000|2022-03-10 18:29:40|127.58|125.02|127.76|125.2|127.82|125.26|127.58|125.02|0
1646936990000|2022-03-10 18:29:50|127.7|125.14|127.46|124.9|127.7|125.14|127.46|124.9|0
1646937000000|2022-03-10 18:30:00|127.34|124.78|127.21|124.65|127.46|124.9|127.09|124.53|0
1646937010000|2022-03-10 18:30:10|126.97|124.41|127.58|125.02|127.58|125.02|126.97|124.41|0
1646937020000|2022-03-10 18:30:20|127.46|124.9|127.46|124.9|127.58|125.02|127.46|124.9|0
1646937030000|2022-03-10 18:30:30|127.58|125.02|127.58|125.02|127.7|125.14|127.58|125.02|0
1646937040000|2022-03-10 18:30:40|127.94|125.38|128.07|125.51|128.07|125.51|127.7|125.14|0
1646937050000|2022-03-10 18:30:50|127.94|125.38|128.07|125.51|128.07|125.51|127.94|125.38|0
1646937060000|2022-03-10 18:31:00|127.94|125.38|128.07|125.51|128.07|125.51|127.7|125.14|0
1646937070000|2022-03-10 18:31:10|127.94|125.38|127.82|125.26|128.19|125.63|127.82|125.26|0
1646937080000|2022-03-10 18:31:20|127.7|125.14|127.33|124.77|127.7|125.14|127.33|124.77|0
1646937090000|2022-03-10 18:31:30|127.09|124.53|127.21|124.65|127.21|124.65|126.97|124.41|0
1646937100000|2022-03-10 18:31:40|127.45|124.89|127.45|124.89|127.45|124.89|127.21|124.65|0
1646937110000|2022-03-10 18:31:50|127.58|125.02|127.33|124.77|127.63|125.07|127.33|124.77|0
1646937120000|2022-03-10 18:32:00|127.09|124.53|126.72|124.16|127.09|124.53|126.72|124.16|0
1646937130000|2022-03-10 18:32:10|126.85|124.29|126.85|124.29|126.85|124.29|126.85|124.29|0
1646937140000|2022-03-10 18:32:20|126.97|124.41|126.72|124.16|126.97|124.41|126.66|124.1|0
1646937150000|2022-03-10 18:32:30|126.85|124.29|126.36|123.8|126.85|124.29|126.36|123.8|0
1646937160000|2022-03-10 18:32:40|126.24|123.68|126.36|123.8|126.36|123.8|126.24|123.68|0
1646937170000|2022-03-10 18:32:50|126.48|123.92|126.78|124.22|126.78|124.22|126.36|123.8|0
1646937180000|2022-03-10 18:33:00|127.09|124.53|127.09|124.53|127.09|124.53|126.97|124.41|0
1646937190000|2022-03-10 18:33:10|126.84|124.28|126.97|124.41|127.09|124.53|126.84|124.28|0
1646937200000|2022-03-10 18:33:20|127.02|124.46|126.84|124.28|127.02|124.46|126.84|124.28|0
1646937210000|2022-03-10 18:33:30|126.97|124.41|126.72|124.16|126.97|124.41|126.72|124.16|0
1646937220000|2022-03-10 18:33:40|126.84|124.28|126.84|124.28|126.84|124.28|126.6|124.04|0
1646937230000|2022-03-10 18:33:50|126.96|124.4|127.09|124.53|127.21|124.65|126.96|124.4|0
1646937240000|2022-03-10 18:34:00|127.33|124.77|126.96|124.4|127.33|124.77|126.96|124.4|0
1646937250000|2022-03-10 18:34:10|127.21|124.65|127.45|124.89|127.45|124.89|127.09|124.53|0
1646937260000|2022-03-10 18:34:20|127.57|125.01|128.49|125.93|128.49|125.93|127.57|125.01|0
1646937270000|2022-03-10 18:34:30|128.43|125.87|129.16|126.6|129.16|126.6|128.43|125.87|0
1646937280000|2022-03-10 18:34:40|129.29|126.73|129.29|126.73|129.41|126.85|129.29|126.73|0
1646937290000|2022-03-10 18:34:50|129.04|126.48|128.92|126.36|129.04|126.48|128.92|126.36|0
1646937300000|2022-03-10 18:35:00|128.67|126.11|128.67|126.11|128.8|126.24|128.67|126.11|0
1646937310000|2022-03-10 18:35:10|128.55|125.99|128.55|125.99|128.73|126.17|128.55|125.99|0
1646937320000|2022-03-10 18:35:20|128.43|125.87|128.3|125.74|128.43|125.87|128.3|125.74|0
1646937330000|2022-03-10 18:35:30|128.43|125.87|128.79|126.23|128.79|126.23|128.43|125.87|0
1646937340000|2022-03-10 18:35:40|129.04|126.48|129.29|126.73|129.29|126.73|129.04|126.48|0
1646937350000|2022-03-10 18:35:50|129.78|127.22|129.65|127.09|129.9|127.34|129.65|127.09|0
1646937360000|2022-03-10 18:36:00|129.53|126.97|129.65|127.09|129.65|127.09|129.41|126.85|0
1646937370000|2022-03-10 18:36:10|130.02|127.46|129.65|127.09|130.02|127.46|129.65|127.09|0
1646937380000|2022-03-10 18:36:20|129.59|127.03|130.27|127.71|130.27|127.71|129.59|127.03|0
1646937390000|2022-03-10 18:36:30|130.39|127.83|129.65|127.09|130.39|127.83|129.65|127.09|0
1646937400000|2022-03-10 18:36:40|129.78|127.22|129.65|127.09|129.78|127.22|129.65|127.09|0
1646937410000|2022-03-10 18:36:50|129.53|126.97|129.65|127.09|129.78|127.22|129.53|126.97|0
1646937420000|2022-03-10 18:37:00|129.41|126.85|128.91|126.35|129.41|126.85|128.91|126.35|0
1646937430000|2022-03-10 18:37:10|129.04|126.48|129.04|126.48|129.04|126.48|129.04|126.48|0
1646937440000|2022-03-10 18:37:20|129.16|126.6|128.91|126.35|129.16|126.6|128.91|126.35|0
1646937450000|2022-03-10 18:37:30|128.79|126.23|128.91|126.35|128.91|126.35|128.79|126.23|0
1646937460000|2022-03-10 18:37:40|128.79|126.23|128.42|125.86|128.79|126.23|128.42|125.86|0
1646937470000|2022-03-10 18:37:50|128.55|125.99|128.67|126.11|128.67|126.11|128.55|125.99|0
1646937480000|2022-03-10 18:38:00|128.6|126.04|128.67|126.11|128.85|126.29|128.6|126.04|0
1646937490000|2022-03-10 18:38:10|128.42|125.86|127.81|125.25|128.42|125.86|127.81|125.25|0
1646937500000|2022-03-10 18:38:20|127.32|124.76|127.32|124.76|127.45|124.89|127.32|124.76|0
1646937510000|2022-03-10 18:38:30|127.69|125.13|127.93|125.37|128.06|125.5|127.69|125.13|0
1646937520000|2022-03-10 18:38:40|128.06|125.5|128.06|125.5|128.06|125.5|128.06|125.5|0
1646937530000|2022-03-10 18:38:50|127.69|125.13|128.06|125.5|128.06|125.5|127.63|125.07|0
1646937540000|2022-03-10 18:39:00|127.99|125.43|127.93|125.37|127.99|125.43|127.81|125.25|0
1646937550000|2022-03-10 18:39:10|128.18|125.62|128.3|125.74|128.3|125.74|128.11|125.55|0
1646937560000|2022-03-10 18:39:20|128.18|125.62|128.3|125.74|128.42|125.86|128.18|125.62|0
1646937570000|2022-03-10 18:39:30|128.18|125.62|128.18|125.62|128.18|125.62|128.05|125.49|0
1646937580000|2022-03-10 18:39:40|127.99|125.43|127.93|125.37|128.11|125.55|127.93|125.37|0
1646937590000|2022-03-10 18:39:50|127.5|124.94|127.69|125.13|127.69|125.13|127.5|124.94|0
1646937600000|2022-03-10 18:40:00|128.05|125.49|128.3|125.74|128.3|125.74|128.05|125.49|0
1646937610000|2022-03-10 18:40:10|128.54|125.98|128.54|125.98|128.54|125.98|128.42|125.86|0
1646937620000|2022-03-10 18:40:20|129.03|126.47|128.91|126.35|129.03|126.47|128.79|126.23|0
1646937630000|2022-03-10 18:40:30|128.54|125.98|128.42|125.86|128.79|126.23|128.42|125.86|0
1646937640000|2022-03-10 18:40:40|128.54|125.98|128.91|126.35|128.97|126.41|128.54|125.98|0
1646937650000|2022-03-10 18:40:50|128.66|126.1|128.36|125.8|128.66|126.1|128.36|125.8|0
1646937660000|2022-03-10 18:41:00|127.93|125.37|127.93|125.37|128.17|125.61|127.93|125.37|0
1646937670000|2022-03-10 18:41:10|128.05|125.49|127.2|124.64|128.05|125.49|127.2|124.64|0
1646937680000|2022-03-10 18:41:20|127.44|124.88|127.38|124.82|127.69|125.13|127.38|124.82|0
1646937690000|2022-03-10 18:41:30|127.44|124.88|127.56|125|127.56|125|127.44|124.88|0
1646937700000|2022-03-10 18:41:40|127.44|124.88|126.95|124.39|127.44|124.88|126.95|124.39|0
1646937710000|2022-03-10 18:41:50|127.32|124.76|127.32|124.76|127.32|124.76|127.2|124.64|0
1646937720000|2022-03-10 18:42:00|127.2|124.64|127.74|125.18|127.74|125.18|127.2|124.64|0
1646937730000|2022-03-10 18:42:10|127.68|125.12|127.2|124.64|127.68|125.12|127.2|124.64|0
1646937740000|2022-03-10 18:42:20|126.95|124.39|127.13|124.57|127.25|124.69|126.95|124.39|0
1646937750000|2022-03-10 18:42:30|127.44|124.88|127.13|124.57|127.44|124.88|127.13|124.57|0
1646937760000|2022-03-10 18:42:40|127.07|124.51|126.83|124.27|127.13|124.57|126.83|124.27|0
1646937770000|2022-03-10 18:42:50|126.89|124.33|127.2|124.64|127.2|124.64|126.89|124.33|0
1646937780000|2022-03-10 18:43:00|127.32|124.76|126.71|124.15|127.32|124.76|126.71|124.15|0
1646937790000|2022-03-10 18:43:10|126.83|124.27|127.32|124.76|127.32|124.76|126.83|124.27|0
1646937800000|2022-03-10 18:43:20|127.56|125|127.62|125.06|127.8|125.24|127.56|125|0
1646937810000|2022-03-10 18:43:30|127.74|125.18|127.68|125.12|127.8|125.24|127.56|125|0
1646937820000|2022-03-10 18:43:40|127.44|124.88|127.32|124.76|127.56|125|127.32|124.76|0
1646937830000|2022-03-10 18:43:50|127.44|124.88|127.62|125.06|127.62|125.06|127.32|124.76|0
1646937840000|2022-03-10 18:44:00|127.56|125|127.68|125.12|127.8|125.24|127.44|124.88|0
1646937850000|2022-03-10 18:44:10|127.86|125.3|127.93|125.37|127.93|125.37|127.86|125.3|0
1646937860000|2022-03-10 18:44:20|127.8|125.24|127.98|125.42|127.98|125.42|127.74|125.18|0
1646937870000|2022-03-10 18:44:30|127.93|125.37|128.29|125.73|128.29|125.73|127.93|125.37|0
1646937880000|2022-03-10 18:44:40|128.41|125.85|128.05|125.49|128.41|125.85|128.05|125.49|0
1646937890000|2022-03-10 18:44:50|127.8|125.24|127.8|125.24|127.8|125.24|127.8|125.24|0
1646937900000|2022-03-10 18:45:00|127.68|125.12|128.35|125.79|128.35|125.79|127.68|125.12|0
1646937910000|2022-03-10 18:45:10|128.29|125.73|128.78|126.22|128.78|126.22|128.29|125.73|0
1646937920000|2022-03-10 18:45:20|128.41|125.85|128.54|125.98|128.54|125.98|128.41|125.85|0
1646937930000|2022-03-10 18:45:30|128.66|126.1|129.03|126.47|129.03|126.47|128.66|126.1|0
1646937940000|2022-03-10 18:45:40|128.9|126.34|128.9|126.34|129.03|126.47|128.9|126.34|0
1646937950000|2022-03-10 18:45:50|129.03|126.47|129.64|127.08|129.64|127.08|129.03|126.47|0
1646937960000|2022-03-10 18:46:00|129.52|126.96|129.52|126.96|129.64|127.08|129.52|126.96|0
1646937970000|2022-03-10 18:46:10|129.27|126.71|129.64|127.08|129.64|127.08|129.27|126.71|0
1646937980000|2022-03-10 18:46:20|129.52|126.96|129.58|127.02|129.58|127.02|129.27|126.71|0
1646937990000|2022-03-10 18:46:30|129.39|126.83|129.89|127.33|129.89|127.33|129.39|126.83|0
1646938000000|2022-03-10 18:46:40|129.64|127.08|129.89|127.33|130.01|127.45|129.64|127.08|0
1646938010000|2022-03-10 18:46:50|130.13|127.57|130.13|127.57|130.38|127.82|130.13|127.57|0
1646938020000|2022-03-10 18:47:00|130.44|127.88|130.5|127.94|130.5|127.94|130.44|127.88|0
1646938030000|2022-03-10 18:47:10|130.38|127.82|130.31|127.75|130.38|127.82|130.13|127.57|0
1646938040000|2022-03-10 18:47:20|130.5|127.94|131.87|129.31|131.87|129.31|130.5|127.94|0
1646938050000|2022-03-10 18:47:30|131.99|129.43|132.12|129.56|132.12|129.56|131.99|129.43|0
1646938060000|2022-03-10 18:47:40|131.99|129.43|131.62|129.06|131.99|129.43|131.49|128.93|0
1646938070000|2022-03-10 18:47:50|131.49|128.93|131.49|128.93|131.62|129.06|131.49|128.93|0
1646938080000|2022-03-10 18:48:00|131.62|129.06|131.74|129.18|131.74|129.18|131.49|128.93|0
1646938090000|2022-03-10 18:48:10|131.62|129.06|131.43|128.87|131.62|129.06|131.43|128.87|0
1646938100000|2022-03-10 18:48:20|131.49|128.93|131.62|129.06|131.62|129.06|131.37|128.81|0
1646938110000|2022-03-10 18:48:30|131.87|129.31|131.43|128.87|131.87|129.31|131.43|128.87|0
1646938120000|2022-03-10 18:48:40|131.37|128.81|131.43|128.87|131.49|128.93|131.37|128.81|0
1646938130000|2022-03-10 18:48:50|131.49|128.93|131.37|128.81|131.49|128.93|131.37|128.81|0
1646938140000|2022-03-10 18:49:00|131.49|128.93|132.11|129.55|132.11|129.55|131.49|128.93|0
1646938150000|2022-03-10 18:49:10|132.36|129.8|132.49|129.93|132.49|129.93|132.24|129.68|0
1646938160000|2022-03-10 18:49:20|133.17|130.61|133.11|130.55|133.24|130.68|132.86|130.3|0
1646938170000|2022-03-10 18:49:30|133.24|130.68|133.74|131.18|133.74|131.18|133.24|130.68|0
1646938180000|2022-03-10 18:49:40|134.12|131.56|134.12|131.56|134.24|131.68|134.12|131.56|0
1646938190000|2022-03-10 18:49:50|133.99|131.43|133.99|131.43|133.99|131.43|133.99|131.43|0
1646938200000|2022-03-10 18:50:00|134.12|131.56|134.24|131.68|134.24|131.68|134.11|131.55|0
1646938210000|2022-03-10 18:50:10|133.99|131.43|133.61|131.05|134.24|131.68|133.61|131.05|0
1646938220000|2022-03-10 18:50:20|133.74|131.18|133.8|131.24|133.92|131.36|133.74|131.18|0
1646938230000|2022-03-10 18:50:30|133.74|131.18|133.92|131.36|133.92|131.36|133.61|131.05|0
1646938240000|2022-03-10 18:50:40|133.61|131.05|133.24|130.68|133.61|131.05|133.11|130.55|0
1646938250000|2022-03-10 18:50:50|133.36|130.8|133.3|130.74|133.36|130.8|133.11|130.55|0
1646938260000|2022-03-10 18:51:00|133.61|131.05|133.99|131.43|133.99|131.43|133.61|131.05|0
1646938270000|2022-03-10 18:51:10|134.11|131.55|130.98|128.42|134.37|131.81|130.98|128.42|0
1646938280000|2022-03-10 18:51:20|130.73|128.17|135.11|132.55|135.11|132.55|130.73|128.17|0
1646938290000|2022-03-10 18:51:30|131.98|129.42|132.49|129.93|132.61|130.05|131.98|129.42|0
1646938300000|2022-03-10 18:51:40|132.86|130.3|132.49|129.93|132.86|130.3|132.49|129.93|0
1646938310000|2022-03-10 18:51:50|132.23|129.67|131.98|129.42|132.23|129.67|131.98|129.42|0
1646938320000|2022-03-10 18:52:00|131.96|129.4|132.34|129.78|132.34|129.78|131.96|129.4|0
1646938330000|2022-03-10 18:52:10|132.46|129.9|132.09|129.53|132.46|129.9|131.84|129.28|0
1646938340000|2022-03-10 18:52:20|131.96|129.4|131.21|128.65|131.96|129.4|131.21|128.65|0
1646938350000|2022-03-10 18:52:30|131.33|128.77|131.58|129.02|131.58|129.02|131.33|128.77|0
1646938360000|2022-03-10 18:52:40|131.46|128.9|131.08|128.52|131.46|128.9|131.02|128.46|0
1646938370000|2022-03-10 18:52:50|131.21|128.65|130.96|128.4|131.21|128.65|130.96|128.4|0
1646938380000|2022-03-10 18:53:00|131.08|128.52|131.33|128.77|131.46|128.9|131.08|128.52|0
1646938390000|2022-03-10 18:53:10|131.27|128.71|131.33|128.77|131.71|129.15|131.21|128.65|0
1646938400000|2022-03-10 18:53:20|131.46|128.9|131.46|128.9|131.46|128.9|131.33|128.77|0
1646938410000|2022-03-10 18:53:30|131.39|128.83|130.71|128.15|131.46|128.9|130.71|128.15|0
1646938420000|2022-03-10 18:53:40|130.58|128.02|130.46|127.9|130.58|128.02|130.46|127.9|0
1646938430000|2022-03-10 18:53:50|130.58|128.02|130.71|128.15|130.71|128.15|130.33|127.77|0
1646938440000|2022-03-10 18:54:00|130.96|128.4|131.33|128.77|131.33|128.77|130.96|128.4|0
1646938450000|2022-03-10 18:54:10|131.52|128.96|131.21|128.65|131.52|128.96|131.08|128.52|0
1646938460000|2022-03-10 18:54:20|131.33|128.77|131.21|128.65|131.33|128.77|131.21|128.65|0
1646938470000|2022-03-10 18:54:30|131.39|128.83|131.46|128.9|131.46|128.9|131.39|128.83|0
1646938480000|2022-03-10 18:54:40|131.33|128.77|131.21|128.65|131.33|128.77|131.21|128.65|0
1646938490000|2022-03-10 18:54:50|130.83|128.27|131.08|128.52|131.08|128.52|130.83|128.27|0
1646938500000|2022-03-10 18:55:00|130.83|128.27|130.71|128.15|130.96|128.4|130.71|128.15|0
1646938510000|2022-03-10 18:55:10|130.58|128.02|130.58|128.02|130.58|128.02|130.46|127.9|0
1646938520000|2022-03-10 18:55:20|130.71|128.15|130.71|128.15|130.83|128.27|130.71|128.15|0
1646938530000|2022-03-10 18:55:30|130.83|128.27|130.71|128.15|130.83|128.27|130.71|128.15|0
1646938540000|2022-03-10 18:55:40|130.83|128.27|130.58|128.02|130.83|128.27|130.58|128.02|0
1646938550000|2022-03-10 18:55:50|130.71|128.15|130.71|128.15|130.83|128.27|130.71|128.15|0
1646938560000|2022-03-10 18:56:00|130.76|128.2|130.95|128.39|130.95|128.39|130.76|128.2|0
1646938570000|2022-03-10 18:56:10|131.08|128.52|130.33|127.77|131.08|128.52|130.33|127.77|0
1646938580000|2022-03-10 18:56:20|130.46|127.9|130.33|127.77|130.46|127.9|130.33|127.77|0
1646938590000|2022-03-10 18:56:30|130.58|128.02|130.7|128.14|130.7|128.14|130.46|127.9|0
1646938600000|2022-03-10 18:56:40|130.33|127.77|130.45|127.89|130.45|127.89|130.33|127.77|0
1646938610000|2022-03-10 18:56:50|130.33|127.77|130.33|127.77|130.33|127.77|129.96|127.4|0
1646938620000|2022-03-10 18:57:00|130.21|127.65|130.08|127.52|130.21|127.65|130.08|127.52|0
1646938630000|2022-03-10 18:57:10|130.33|127.77|130.7|128.14|130.7|128.14|130.33|127.77|0
1646938640000|2022-03-10 18:57:20|130.83|128.27|131.08|128.52|131.08|128.52|130.83|128.27|0
1646938650000|2022-03-10 18:57:30|131.01|128.45|131.08|128.52|131.2|128.64|130.76|128.2|0
1646938660000|2022-03-10 18:57:40|130.95|128.39|131.08|128.52|131.08|128.52|130.95|128.39|0
1646938670000|2022-03-10 18:57:50|131.2|128.64|130.95|128.39|131.2|128.64|130.95|128.39|0
1646938680000|2022-03-10 18:58:00|130.83|128.27|130.95|128.39|130.95|128.39|130.7|128.14|0
1646938690000|2022-03-10 18:58:10|131.2|128.64|131.33|128.77|131.33|128.77|131.2|128.64|0
1646938700000|2022-03-10 18:58:20|131.7|129.14|131.58|129.02|131.7|129.14|131.58|129.02|0
1646938710000|2022-03-10 18:58:30|131.7|129.14|132.45|129.89|132.45|129.89|131.7|129.14|0
1646938720000|2022-03-10 18:58:40|132.33|129.77|132.45|129.89|132.58|130.02|132.33|129.77|0
1646938730000|2022-03-10 18:58:50|132.33|129.77|132.33|129.77|132.45|129.89|132.33|129.77|0
1646938740000|2022-03-10 18:59:00|132.45|129.89|132.45|129.89|132.45|129.89|132.33|129.77|0
1646938750000|2022-03-10 18:59:10|132.2|129.64|131.83|129.27|132.2|129.64|131.7|129.14|0
1646938760000|2022-03-10 18:59:20|131.7|129.14|131.45|128.89|131.7|129.14|131.32|128.76|0
1646938770000|2022-03-10 18:59:30|131.57|129.01|131.32|128.76|131.57|129.01|131.32|128.76|0
1646938780000|2022-03-10 18:59:40|131.45|128.89|131.57|129.01|131.57|129.01|131.38|128.82|0
1646938790000|2022-03-10 18:59:50|131.2|128.64|131.07|128.51|131.2|128.64|131.07|128.51|0
1646938800000|2022-03-10 19:00:00|131.2|128.64|131.26|128.7|131.57|129.01|131.2|128.64|0
1646938810000|2022-03-10 19:00:10|131.2|128.64|131.32|128.76|131.32|128.76|131.07|128.51|0
1646938820000|2022-03-10 19:00:20|131.26|128.7|131.2|128.64|131.45|128.89|131.2|128.64|0
1646938830000|2022-03-10 19:00:30|130.95|128.39|130.82|128.26|131.07|128.51|130.82|128.26|0
1646938840000|2022-03-10 19:00:40|131.07|128.51|131.45|128.89|131.45|128.89|130.95|128.39|0
1646938850000|2022-03-10 19:00:50|131.7|129.14|131.32|128.76|131.7|129.14|131.32|128.76|0
1646938860000|2022-03-10 19:01:00|130.95|128.39|130.57|128.01|131.01|128.45|130.57|128.01|0
1646938870000|2022-03-10 19:01:10|130.7|128.14|130.57|128.01|130.7|128.14|130.57|128.01|0
1646938880000|2022-03-10 19:01:20|130.7|128.14|131.07|128.51|131.07|128.51|130.7|128.14|0
1646938890000|2022-03-10 19:01:30|130.95|128.39|130.57|128.01|130.95|128.39|130.57|128.01|0
1646938900000|2022-03-10 19:01:40|130.82|128.26|130.95|128.39|131.07|128.51|130.82|128.26|0
1646938910000|2022-03-10 19:01:50|131.07|128.51|130.82|128.26|131.07|128.51|130.82|128.26|0
1646938920000|2022-03-10 19:02:00|130.7|128.14|130.82|128.26|131.07|128.51|130.7|128.14|0
1646938930000|2022-03-10 19:02:10|131.07|128.51|131.2|128.64|131.32|128.76|131.07|128.51|0
1646938940000|2022-03-10 19:02:20|130.82|128.26|131.32|128.76|131.32|128.76|130.82|128.26|0
1646938950000|2022-03-10 19:02:30|130.95|128.39|130.45|127.89|130.95|128.39|130.45|127.89|0
1646938960000|2022-03-10 19:02:40|130.57|128.01|130.82|128.26|130.82|128.26|130.57|128.01|0
1646938970000|2022-03-10 19:02:50|130.76|128.2|130.82|128.26|131.01|128.45|130.76|128.2|0
1646938980000|2022-03-10 19:03:00|131.19|128.63|132.07|129.51|132.07|129.51|131.19|128.63|0
1646938990000|2022-03-10 19:03:10|131.82|129.26|132.2|129.64|132.2|129.64|131.82|129.26|0
1646939000000|2022-03-10 19:03:20|132.07|129.51|132.32|129.76|132.32|129.76|132.07|129.51|0
1646939010000|2022-03-10 19:03:30|132.45|129.89|132.7|130.14|132.7|130.14|132.45|129.89|0
1646939020000|2022-03-10 19:03:40|132.83|130.27|132.82|130.26|132.83|130.27|132.45|129.89|0
1646939030000|2022-03-10 19:03:50|134.47|131.91|134.66|132.1|134.66|132.1|134.21|131.65|0
1646939040000|2022-03-10 19:04:00|135.23|132.67|135.23|132.67|135.23|132.67|134.98|132.42|0
1646939050000|2022-03-10 19:04:10|135.49|132.93|135.36|132.8|135.49|132.93|135.23|132.67|0
1646939060000|2022-03-10 19:04:20|135.61|133.05|137.02|134.46|137.02|134.46|135.61|133.05|0
1646939070000|2022-03-10 19:04:30|137.15|134.59|138.31|135.75|138.37|135.81|137.15|134.59|0
1646939080000|2022-03-10 19:04:40|137.92|135.36|137.92|135.36|137.92|135.36|137.79|135.23|0
1646939090000|2022-03-10 19:04:50|138.05|135.49|138.44|135.88|138.44|135.88|138.05|135.49|0
1646939100000|2022-03-10 19:05:00|138.5|135.94|139.92|137.36|140.12|137.56|138.5|135.94|0
1646939110000|2022-03-10 19:05:10|139.6|137.04|138.95|136.39|139.86|137.3|138.95|136.39|0
1646939120000|2022-03-10 19:05:20|138.18|135.62|137.53|134.97|138.18|135.62|137.53|134.97|0
1646939130000|2022-03-10 19:05:30|137.66|135.1|137.66|135.1|137.72|135.16|137.4|134.84|0
1646939140000|2022-03-10 19:05:40|136.89|134.33|136.76|134.2|136.89|134.33|136.51|133.95|0
1646939150000|2022-03-10 19:05:50|136.89|134.33|137.02|134.46|137.02|134.46|136.76|134.2|0
1646939160000|2022-03-10 19:06:00|136.89|134.33|136.76|134.2|136.89|134.33|136.5|133.94|0
1646939170000|2022-03-10 19:06:10|137.34|134.78|137.27|134.71|137.4|134.84|137.15|134.59|0
1646939180000|2022-03-10 19:06:20|137.02|134.46|137.27|134.71|137.4|134.84|137.02|134.46|0
1646939190000|2022-03-10 19:06:30|136.76|134.2|136.25|133.69|137.02|134.46|136.12|133.56|0
1646939200000|2022-03-10 19:06:40|136.5|133.94|136.25|133.69|136.76|134.2|136.25|133.69|0
1646939210000|2022-03-10 19:06:50|135.99|133.43|136.38|133.82|136.38|133.82|135.99|133.43|0
1646939220000|2022-03-10 19:07:00|136.44|133.88|136.5|133.94|136.69|134.13|136.44|133.88|0
1646939230000|2022-03-10 19:07:10|136.63|134.07|135.86|133.3|136.63|134.07|135.86|133.3|0
1646939240000|2022-03-10 19:07:20|135.99|133.43|135.99|133.43|136.12|133.56|135.99|133.43|0
1646939250000|2022-03-10 19:07:30|136.18|133.62|136.5|133.94|136.5|133.94|136.18|133.62|0
1646939260000|2022-03-10 19:07:40|136.63|134.07|136.63|134.07|136.63|134.07|136.63|134.07|0
1646939270000|2022-03-10 19:07:50|136.5|133.94|136.5|133.94|136.63|134.07|136.5|133.94|0
1646939280000|2022-03-10 19:08:00|135.86|133.3|135.73|133.17|135.99|133.43|135.73|133.17|0
1646939290000|2022-03-10 19:08:10|135.86|133.3|135.99|133.43|135.99|133.43|135.86|133.3|0
1646939300000|2022-03-10 19:08:20|136.12|133.56|136.12|133.56|136.12|133.56|136.12|133.56|0
1646939310000|2022-03-10 19:08:30|135.86|133.3|135.86|133.3|135.99|133.43|135.86|133.3|0
1646939320000|2022-03-10 19:08:40|135.73|133.17|135.22|132.66|135.73|133.17|135.22|132.66|0
1646939330000|2022-03-10 19:08:50|135.35|132.79|135.61|133.05|135.61|133.05|135.22|132.66|0
1646939340000|2022-03-10 19:09:00|135.22|132.66|135.22|132.66|135.35|132.79|135.22|132.66|0
1646939350000|2022-03-10 19:09:10|135.86|133.3|135.73|133.17|135.99|133.43|135.73|133.17|0
1646939360000|2022-03-10 19:09:20|135.61|133.05|135.48|132.92|135.61|133.05|135.48|132.92|0
1646939370000|2022-03-10 19:09:30|135.35|132.79|135.61|133.05|135.61|133.05|135.35|132.79|0
1646939380000|2022-03-10 19:09:40|135.22|132.66|135.1|132.54|135.22|132.66|134.97|132.41|0
1646939390000|2022-03-10 19:09:50|134.97|132.41|134.46|131.9|134.97|132.41|134.33|131.77|0
1646939400000|2022-03-10 19:10:00|134.71|132.15|134.84|132.28|134.84|132.28|134.71|132.15|0
1646939410000|2022-03-10 19:10:10|134.71|132.15|134.71|132.15|134.71|132.15|134.46|131.9|0
1646939420000|2022-03-10 19:10:20|134.59|132.03|134.52|131.96|134.59|132.03|134.46|131.9|0
1646939430000|2022-03-10 19:10:30|134.59|132.03|134.71|132.15|134.71|132.15|134.59|132.03|0
1646939440000|2022-03-10 19:10:40|134.52|131.96|134.33|131.77|134.59|132.03|134.33|131.77|0
1646939450000|2022-03-10 19:10:50|134.46|131.9|134.59|132.03|134.59|132.03|134.33|131.77|0
1646939460000|2022-03-10 19:11:00|134.46|131.9|134.46|131.9|134.46|131.9|134.33|131.77|0
1646939470000|2022-03-10 19:11:10|134.33|131.77|134.2|131.64|134.33|131.77|134.2|131.64|0
1646939480000|2022-03-10 19:11:20|134.27|131.71|134.27|131.71|134.27|131.71|134.27|131.71|0
1646939490000|2022-03-10 19:11:30|134.2|131.64|134.2|131.64|134.46|131.9|134.2|131.64|0
1646939500000|2022-03-10 19:11:40|134.33|131.77|134.39|131.83|134.39|131.83|134.33|131.77|0
1646939510000|2022-03-10 19:11:50|134.58|132.02|133.82|131.26|134.58|132.02|133.82|131.26|0
1646939520000|2022-03-10 19:12:00|133.44|130.88|133.7|131.14|133.95|131.39|133.44|130.88|0
1646939530000|2022-03-10 19:12:10|133.82|131.26|133.95|131.39|133.95|131.39|133.82|131.26|0
1646939540000|2022-03-10 19:12:20|134.08|131.52|134.58|132.02|134.58|132.02|134.08|131.52|0
1646939550000|2022-03-10 19:12:30|134.46|131.9|134.96|132.4|134.96|132.4|134.46|131.9|0
1646939560000|2022-03-10 19:12:40|135.22|132.66|135.73|133.17|135.73|133.17|135.22|132.66|0
1646939570000|2022-03-10 19:12:50|135.6|133.04|135.22|132.66|135.6|133.04|135.22|132.66|0
1646939580000|2022-03-10 19:13:00|134.96|132.4|134.08|131.52|134.96|132.4|134.08|131.52|0
1646939590000|2022-03-10 19:13:10|134.2|131.64|133.95|131.39|134.2|131.64|133.82|131.26|0
1646939600000|2022-03-10 19:13:20|133.82|131.26|134.33|131.77|134.33|131.77|133.82|131.26|0
1646939610000|2022-03-10 19:13:30|134.58|132.02|134.58|132.02|134.84|132.28|134.45|131.89|0
1646939620000|2022-03-10 19:13:40|134.45|131.89|134.96|132.4|134.96|132.4|134.45|131.89|0
1646939630000|2022-03-10 19:13:50|135.09|132.53|135.09|132.53|135.28|132.72|135.09|132.53|0
1646939640000|2022-03-10 19:14:00|134.58|132.02|134.2|131.64|134.58|132.02|134.2|131.64|0
1646939650000|2022-03-10 19:14:10|134.33|131.77|134.58|132.02|134.58|132.02|134.2|131.64|0
1646939660000|2022-03-10 19:14:20|134.71|132.15|135.09|132.53|135.09|132.53|134.71|132.15|0
1646939670000|2022-03-10 19:14:30|134.96|132.4|134.96|132.4|134.96|132.4|134.83|132.27|0
1646939680000|2022-03-10 19:14:40|134.9|132.34|134.71|132.15|135.09|132.53|134.71|132.15|0
1646939690000|2022-03-10 19:14:50|134.83|132.27|134.83|132.27|134.83|132.27|134.51|131.95|0
1646939700000|2022-03-10 19:15:00|134.71|132.15|134.45|131.89|134.96|132.4|134.45|131.89|0
1646939710000|2022-03-10 19:15:10|134.26|131.7|135.22|132.66|135.22|132.66|134.26|131.7|0
1646939720000|2022-03-10 19:15:20|135.34|132.78|135.53|132.97|135.72|133.16|135.22|132.66|0
1646939730000|2022-03-10 19:15:30|135.85|133.29|135.85|133.29|135.98|133.42|135.85|133.29|0
1646939740000|2022-03-10 19:15:40|135.6|133.04|135.98|133.42|135.98|133.42|135.6|133.04|0
1646939750000|2022-03-10 19:15:50|135.85|133.29|135.34|132.78|135.85|133.29|135.34|132.78|0
1646939760000|2022-03-10 19:16:00|135.4|132.84|135.72|133.16|135.85|133.29|135.4|132.84|0
1646939770000|2022-03-10 19:16:10|136.23|133.67|136.49|133.93|136.68|134.12|136.23|133.67|0
1646939780000|2022-03-10 19:16:20|136.17|133.61|136.23|133.67|136.23|133.67|136.11|133.55|0
1646939790000|2022-03-10 19:16:30|136.36|133.8|136.36|133.8|136.62|134.06|136.36|133.8|0
1646939800000|2022-03-10 19:16:40|136.49|133.93|137.13|134.57|137.13|134.57|136.49|133.93|0
1646939810000|2022-03-10 19:16:50|137.26|134.7|137.39|134.83|137.52|134.96|137.26|134.7|0
1646939820000|2022-03-10 19:17:00|137.26|134.7|136.75|134.19|137.26|134.7|136.62|134.06|0
1646939830000|2022-03-10 19:17:10|136.87|134.31|136.75|134.19|136.87|134.31|136.23|133.67|0
1646939840000|2022-03-10 19:17:20|136.62|134.06|136.75|134.19|136.75|134.19|136.62|134.06|0
1646939850000|2022-03-10 19:17:30|136.87|134.31|136.75|134.19|136.87|134.31|136.75|134.19|0
1646939860000|2022-03-10 19:17:40|137|134.44|137|134.44|137.26|134.7|137|134.44|0
1646939870000|2022-03-10 19:17:50|136.68|134.12|136.87|134.31|136.87|134.31|136.62|134.06|0
1646939880000|2022-03-10 19:18:00|137.39|134.83|137.45|134.89|137.64|135.08|137.39|134.83|0
1646939890000|2022-03-10 19:18:10|137.39|134.83|137.64|135.08|137.64|135.08|137.26|134.7|0
1646939900000|2022-03-10 19:18:20|137.77|135.21|137.9|135.34|137.9|135.34|137.64|135.08|0
1646939910000|2022-03-10 19:18:30|138.16|135.6|138.29|135.73|138.55|135.99|138.16|135.6|0
1646939920000|2022-03-10 19:18:40|138.03|135.47|138.42|135.86|138.55|135.99|138.03|135.47|0
1646939930000|2022-03-10 19:18:50|138.55|135.99|138.42|135.86|138.55|135.99|138.42|135.86|0
1646939940000|2022-03-10 19:19:00|137.77|135.21|137.64|135.08|137.77|135.21|137.64|135.08|0
1646939950000|2022-03-10 19:19:10|137.77|135.21|137.58|135.02|137.77|135.21|137.51|134.95|0
1646939960000|2022-03-10 19:19:20|137.64|135.08|137.38|134.82|137.83|135.27|137.38|134.82|0
1646939970000|2022-03-10 19:19:30|137.45|134.89|137.51|134.95|137.51|134.95|137.45|134.89|0
1646939980000|2022-03-10 19:19:40|137.64|135.08|137.26|134.7|137.64|135.08|137.13|134.57|0
1646939990000|2022-03-10 19:19:50|137|134.44|136.87|134.31|137|134.44|136.61|134.05|0
1646940000000|2022-03-10 19:20:00|137.13|134.57|137.26|134.7|137.26|134.7|137|134.44|0
1646940010000|2022-03-10 19:20:10|137.13|134.57|137.13|134.57|137.51|134.95|137.13|134.57|0
1646940020000|2022-03-10 19:20:20|137.25|134.69|137.38|134.82|137.38|134.82|137.25|134.69|0
1646940030000|2022-03-10 19:20:30|137.51|134.95|137.77|135.21|137.77|135.21|137.51|134.95|0
1646940040000|2022-03-10 19:20:40|137.64|135.08|137.77|135.21|137.77|135.21|137.51|134.95|0
1646940050000|2022-03-10 19:20:50|137.7|135.14|137.57|135.01|137.77|135.21|137.51|134.95|0
1646940060000|2022-03-10 19:21:00|137.64|135.08|137.25|134.69|137.64|135.08|137.25|134.69|0
1646940070000|2022-03-10 19:21:10|136.74|134.18|136.87|134.31|137.13|134.57|136.74|134.18|0
1646940080000|2022-03-10 19:21:20|136.74|134.18|136.23|133.67|136.74|134.18|136.23|133.67|0
1646940090000|2022-03-10 19:21:30|136.1|133.54|135.97|133.41|136.23|133.67|135.97|133.41|0
1646940100000|2022-03-10 19:21:40|136.1|133.54|136.23|133.67|136.23|133.67|136.1|133.54|0
1646940110000|2022-03-10 19:21:50|136.1|133.54|136.1|133.54|136.1|133.54|136.1|133.54|0
1646940120000|2022-03-10 19:22:00|136.35|133.79|136.23|133.67|136.48|133.92|136.23|133.67|0
1646940130000|2022-03-10 19:22:10|136.1|133.54|135.59|133.03|136.1|133.54|135.59|133.03|0
1646940140000|2022-03-10 19:22:20|135.72|133.16|135.72|133.16|135.72|133.16|135.72|133.16|0
1646940150000|2022-03-10 19:22:30|135.59|133.03|135.84|133.28|135.84|133.28|135.59|133.03|0
1646940160000|2022-03-10 19:22:40|135.71|133.15|135.71|133.15|135.78|133.22|135.71|133.15|0
1646940170000|2022-03-10 19:22:50|135.59|133.03|135.01|132.45|135.59|133.03|135.01|132.45|0
1646940180000|2022-03-10 19:23:00|134.95|132.39|135.08|132.52|135.46|132.9|134.95|132.39|0
1646940190000|2022-03-10 19:23:10|134.95|132.39|135.08|132.52|135.08|132.52|134.95|132.39|0
1646940200000|2022-03-10 19:23:20|135.2|132.64|135.46|132.9|135.46|132.9|135.2|132.64|0
1646940210000|2022-03-10 19:23:30|135.59|133.03|135.39|132.83|135.59|133.03|135.39|132.83|0
1646940220000|2022-03-10 19:23:40|135.59|133.03|135.84|133.28|135.84|133.28|135.59|133.03|0
1646940230000|2022-03-10 19:23:50|135.97|133.41|134.95|132.39|135.97|133.41|134.95|132.39|0
1646940240000|2022-03-10 19:24:00|135.59|133.03|135.52|132.96|135.59|133.03|135.52|132.96|0
1646940250000|2022-03-10 19:24:10|135.59|133.03|134.95|132.39|135.59|133.03|134.95|132.39|0
1646940260000|2022-03-10 19:24:20|134.69|132.13|135.14|132.58|135.2|132.64|134.69|132.13|0
1646940270000|2022-03-10 19:24:30|134.69|132.13|134.88|132.32|134.88|132.32|134.69|132.13|0
1646940280000|2022-03-10 19:24:40|134.95|132.39|134.69|132.13|134.95|132.39|134.69|132.13|0
1646940290000|2022-03-10 19:24:50|134.82|132.26|134.57|132.01|134.95|132.39|134.57|132.01|0
1646940300000|2022-03-10 19:25:00|135.07|132.51|135.71|133.15|135.71|133.15|135.07|132.51|0
1646940310000|2022-03-10 19:25:10|135.58|133.02|135.07|132.51|135.58|133.02|135.07|132.51|0
1646940320000|2022-03-10 19:25:20|134.95|132.39|135.07|132.51|135.07|132.51|134.95|132.39|0
1646940330000|2022-03-10 19:25:30|135.2|132.64|135.33|132.77|135.33|132.77|135.2|132.64|0
1646940340000|2022-03-10 19:25:40|135.26|132.7|135.07|132.51|135.26|132.7|135.07|132.51|0
1646940350000|2022-03-10 19:25:50|135.2|132.64|135.33|132.77|135.33|132.77|135.07|132.51|0
1646940360000|2022-03-10 19:26:00|135.58|133.02|136.73|134.17|136.73|134.17|135.58|133.02|0
1646940370000|2022-03-10 19:26:10|136.86|134.3|136.48|133.92|136.86|134.3|136.41|133.85|0
1646940380000|2022-03-10 19:26:20|136.67|134.11|136.86|134.3|137.12|134.56|136.67|134.11|0
1646940390000|2022-03-10 19:26:30|136.99|134.43|136.86|134.3|136.99|134.43|136.86|134.3|0
1646940400000|2022-03-10 19:26:40|136.99|134.43|137.05|134.49|137.12|134.56|136.99|134.43|0
1646940410000|2022-03-10 19:26:50|137.12|134.56|137.25|134.69|137.37|134.81|137.12|134.56|0
1646940420000|2022-03-10 19:27:00|137.18|134.62|138.15|135.59|138.34|135.78|137.12|134.56|0
1646940430000|2022-03-10 19:27:10|138.4|135.84|138.92|136.36|138.92|136.36|138.4|135.84|0
1646940440000|2022-03-10 19:27:20|138.79|136.23|138.79|136.23|138.92|136.36|138.79|136.23|0
1646940450000|2022-03-10 19:27:30|138.92|136.36|138.4|135.84|138.98|136.42|138.4|135.84|0
1646940460000|2022-03-10 19:27:40|138.02|135.46|137.89|135.33|138.27|135.71|137.89|135.33|0
1646940470000|2022-03-10 19:27:50|137.63|135.07|138.15|135.59|138.15|135.59|137.63|135.07|0
1646940480000|2022-03-10 19:28:00|138.02|135.46|138.02|135.46|138.15|135.59|137.89|135.33|0
1646940490000|2022-03-10 19:28:10|137.76|135.2|138.02|135.46|138.15|135.59|137.76|135.2|0
1646940500000|2022-03-10 19:28:20|137.95|135.39|138.02|135.46|138.02|135.46|137.89|135.33|0
1646940510000|2022-03-10 19:28:30|138.14|135.58|137.76|135.2|138.14|135.58|137.76|135.2|0
1646940520000|2022-03-10 19:28:40|137.89|135.33|137.76|135.2|138.02|135.46|137.76|135.2|0
1646940530000|2022-03-10 19:28:50|137.82|135.26|138.02|135.46|138.02|135.46|137.76|135.2|0
1646940540000|2022-03-10 19:29:00|137.5|134.94|137.11|134.55|137.69|135.13|137.11|134.55|0
1646940550000|2022-03-10 19:29:10|137.37|134.81|137.89|135.33|137.89|135.33|137.37|134.81|0
1646940560000|2022-03-10 19:29:20|138.01|135.45|137.76|135.2|138.01|135.45|137.63|135.07|0
1646940570000|2022-03-10 19:29:30|137.89|135.33|138.21|135.65|138.27|135.71|137.89|135.33|0
1646940580000|2022-03-10 19:29:40|137.76|135.2|137.63|135.07|137.76|135.2|137.63|135.07|0
1646940590000|2022-03-10 19:29:50|137.89|135.33|137.88|135.32|137.95|135.39|137.88|135.32|0
1646940600000|2022-03-10 19:30:00|137.82|135.26|140.22|137.66|140.22|137.66|137.82|135.26|0
1646940610000|2022-03-10 19:30:10|141|138.44|140.35|137.79|141|138.44|140.22|137.66|0
1646940620000|2022-03-10 19:30:20|140.48|137.92|139.31|136.75|140.48|137.92|139.31|136.75|0
1646940630000|2022-03-10 19:30:30|139.05|136.49|139.05|136.49|139.31|136.75|138.92|136.36|0
1646940640000|2022-03-10 19:30:40|139.69|137.13|139.31|136.75|139.82|137.26|139.31|136.75|0
1646940650000|2022-03-10 19:30:50|139.05|136.49|138.66|136.1|139.05|136.49|138.53|135.97|0
1646940660000|2022-03-10 19:31:00|138.53|135.97|138.53|135.97|138.53|135.97|138.4|135.84|0
1646940670000|2022-03-10 19:31:10|138.59|136.03|138.14|135.58|138.59|136.03|138.14|135.58|0
1646940680000|2022-03-10 19:31:20|138.27|135.71|138.66|136.1|138.66|136.1|138.27|135.71|0
1646940690000|2022-03-10 19:31:30|138.53|135.97|138.92|136.36|138.92|136.36|138.53|135.97|0
1646940700000|2022-03-10 19:31:40|139.17|136.61|138.79|136.23|139.17|136.61|138.79|136.23|0
1646940710000|2022-03-10 19:31:50|138.66|136.1|138.92|136.36|138.92|136.36|138.4|135.84|0
1646940720000|2022-03-10 19:32:00|139.17|136.61|139.56|137|139.56|137|139.17|136.61|0
1646940730000|2022-03-10 19:32:10|139.17|136.61|139.04|136.48|139.17|136.61|138.91|136.35|0
1646940740000|2022-03-10 19:32:20|139.3|136.74|139.3|136.74|139.43|136.87|139.3|136.74|0
1646940750000|2022-03-10 19:32:30|139.43|136.87|139.69|137.13|139.69|137.13|139.43|136.87|0
1646940760000|2022-03-10 19:32:40|139.56|137|139.56|137|139.69|137.13|139.43|136.87|0
1646940770000|2022-03-10 19:32:50|139.17|136.61|139.56|137|139.62|137.06|139.17|136.61|0
1646940780000|2022-03-10 19:33:00|139.3|136.74|139.56|137|139.56|137|139.17|136.61|0
1646940790000|2022-03-10 19:33:10|139.69|137.13|139.04|136.48|139.69|137.13|139.04|136.48|0
1646940800000|2022-03-10 19:33:20|139.17|136.61|138.91|136.35|139.17|136.61|138.91|136.35|0
1646940810000|2022-03-10 19:33:30|139.04|136.48|138.78|136.22|139.3|136.74|138.78|136.22|0
1646940820000|2022-03-10 19:33:40|138.53|135.97|138.52|135.96|138.53|135.97|138.4|135.84|0
1646940830000|2022-03-10 19:33:50|138.65|136.09|138.65|136.09|138.65|136.09|138.65|136.09|0
1646940840000|2022-03-10 19:34:00|138.4|135.84|138.52|135.96|138.59|136.03|138.4|135.84|0
1646940850000|2022-03-10 19:34:10|138.27|135.71|137.81|135.25|138.27|135.71|137.81|135.25|0
1646940860000|2022-03-10 19:34:20|137.75|135.19|138.01|135.45|138.01|135.45|137.62|135.06|0
1646940870000|2022-03-10 19:34:30|137.88|135.32|138.14|135.58|138.14|135.58|137.88|135.32|0
1646940880000|2022-03-10 19:34:40|138.39|135.83|138.07|135.51|138.52|135.96|138.01|135.45|0
1646940890000|2022-03-10 19:34:50|137.88|135.32|138.26|135.7|138.26|135.7|137.88|135.32|0
1646940900000|2022-03-10 19:35:00|138.78|136.22|138.39|135.83|138.91|136.35|138.39|135.83|0
1646940910000|2022-03-10 19:35:10|138.52|135.96|138.39|135.83|138.65|136.09|138.39|135.83|0
1646940920000|2022-03-10 19:35:20|138.65|136.09|138.14|135.58|138.65|136.09|138.14|135.58|0
1646940930000|2022-03-10 19:35:30|138.26|135.7|138.14|135.58|138.33|135.77|138.14|135.58|0
1646940940000|2022-03-10 19:35:40|137.88|135.32|137.68|135.12|137.88|135.32|137.62|135.06|0
1646940950000|2022-03-10 19:35:50|137.75|135.19|137.62|135.06|137.75|135.19|137.62|135.06|0
1646940960000|2022-03-10 19:36:00|137.68|135.12|137.88|135.32|137.88|135.32|137.62|135.06|0
1646940970000|2022-03-10 19:36:10|138.01|135.45|138.13|135.57|138.13|135.57|138.01|135.45|0
1646940980000|2022-03-10 19:36:20|138.2|135.64|137.75|135.19|138.26|135.7|137.75|135.19|0
1646940990000|2022-03-10 19:36:30|138|135.44|138|135.44|138|135.44|137.88|135.32|0
1646941000000|2022-03-10 19:36:40|138.13|135.57|138|135.44|138.13|135.57|138|135.44|0
1646941010000|2022-03-10 19:36:50|137.94|135.38|139.17|136.61|139.17|136.61|137.94|135.38|0
1646941020000|2022-03-10 19:37:00|138.91|136.35|138.52|135.96|138.91|136.35|138.52|135.96|0
1646941030000|2022-03-10 19:37:10|138.78|136.22|138.39|135.83|138.91|136.35|138.39|135.83|0
1646941040000|2022-03-10 19:37:20|138.26|135.7|137.87|135.31|138.26|135.7|137.87|135.31|0
1646941050000|2022-03-10 19:37:30|138.78|136.22|138.65|136.09|138.78|136.22|138.65|136.09|0
1646941060000|2022-03-10 19:37:40|138.78|136.22|138.39|135.83|138.78|136.22|138.39|135.83|0
1646941070000|2022-03-10 19:37:50|138.52|135.96|139.04|136.48|139.04|136.48|138.52|135.96|0
1646941080000|2022-03-10 19:38:00|139.43|136.87|139.55|136.99|139.56|137|139.43|136.87|0
1646941090000|2022-03-10 19:38:10|139.17|136.61|139.81|137.25|139.81|137.25|139.17|136.61|0
1646941100000|2022-03-10 19:38:20|139.68|137.12|139.81|137.25|139.94|137.38|139.68|137.12|0
1646941110000|2022-03-10 19:38:30|139.94|137.38|140.79|138.23|140.86|138.3|139.94|137.38|0
1646941120000|2022-03-10 19:38:40|140.73|138.17|140.46|137.9|140.73|138.17|140.46|137.9|0
1646941130000|2022-03-10 19:38:50|140.07|137.51|139.81|137.25|140.07|137.51|139.75|137.19|0
1646941140000|2022-03-10 19:39:00|139.55|136.99|140.2|137.64|140.33|137.77|139.55|136.99|0
1646941150000|2022-03-10 19:39:10|140.07|137.51|139.94|137.38|140.07|137.51|139.94|137.38|0
1646941160000|2022-03-10 19:39:20|140.2|137.64|139.68|137.12|140.2|137.64|139.68|137.12|0
1646941170000|2022-03-10 19:39:30|139.55|136.99|139.16|136.6|139.55|136.99|139.16|136.6|0
1646941180000|2022-03-10 19:39:40|139.03|136.47|139.16|136.6|139.16|136.6|139.03|136.47|0
1646941190000|2022-03-10 19:39:50|139.42|136.86|138.77|136.21|139.42|136.86|138.77|136.21|0
1646941200000|2022-03-10 19:40:00|139.03|136.47|139.29|136.73|139.29|136.73|139.03|136.47|0
1646941210000|2022-03-10 19:40:10|138.9|136.34|139.29|136.73|139.29|136.73|138.9|136.34|0
1646941220000|2022-03-10 19:40:20|139.16|136.6|139.29|136.73|139.29|136.73|139.16|136.6|0
1646941230000|2022-03-10 19:40:30|139.16|136.6|139.16|136.6|139.42|136.86|139.16|136.6|0
1646941240000|2022-03-10 19:40:40|139.42|136.86|139.16|136.6|139.55|136.99|139.16|136.6|0
1646941250000|2022-03-10 19:40:50|139.42|136.86|139.16|136.6|139.42|136.86|139.16|136.6|0
1646941260000|2022-03-10 19:41:00|139.29|136.73|139.55|136.99|139.55|136.99|139.29|136.73|0
1646941270000|2022-03-10 19:41:10|139.29|136.73|139.29|136.73|139.42|136.86|139.29|136.73|0
1646941280000|2022-03-10 19:41:20|139.42|136.86|139.29|136.73|139.42|136.86|139.29|136.73|0
1646941290000|2022-03-10 19:41:30|139.42|136.86|139.68|137.12|139.68|137.12|139.29|136.73|0
1646941300000|2022-03-10 19:41:40|139.94|137.38|140.07|137.51|140.07|137.51|139.94|137.38|0
1646941310000|2022-03-10 19:41:50|139.94|137.38|139.68|137.12|139.94|137.38|139.68|137.12|0
1646941320000|2022-03-10 19:42:00|139.55|136.99|138.64|136.08|139.55|136.99|138.64|136.08|0
1646941330000|2022-03-10 19:42:10|138.83|136.27|138.58|136.02|138.83|136.27|138.51|135.95|0
1646941340000|2022-03-10 19:42:20|138.64|136.08|138.64|136.08|138.77|136.21|138.64|136.08|0
1646941350000|2022-03-10 19:42:30|139.16|136.6|139.55|136.99|139.55|136.99|139.16|136.6|0
1646941360000|2022-03-10 19:42:40|139.42|136.86|138.77|136.21|139.42|136.86|138.77|136.21|0
1646941370000|2022-03-10 19:42:50|138.38|135.82|138.9|136.34|139.03|136.47|138.38|135.82|0
1646941380000|2022-03-10 19:43:00|139.16|136.6|138.44|135.88|139.16|136.6|138.38|135.82|0
1646941390000|2022-03-10 19:43:10|138.64|136.08|138.38|135.82|138.64|136.08|138.25|135.69|0
1646941400000|2022-03-10 19:43:20|138.25|135.69|138.12|135.56|138.25|135.69|138|135.44|0
1646941410000|2022-03-10 19:43:30|138|135.44|137.8|135.24|138|135.44|137.74|135.18|0
1646941420000|2022-03-10 19:43:40|138|135.44|137.48|134.92|138|135.44|137.48|134.92|0
1646941430000|2022-03-10 19:43:50|137.61|135.05|136.71|134.15|137.61|135.05|136.45|133.89|0
1646941440000|2022-03-10 19:44:00|136.9|134.34|137.09|134.53|137.09|134.53|136.84|134.28|0
1646941450000|2022-03-10 19:44:10|136.58|134.02|136.32|133.76|136.58|134.02|136.32|133.76|0
1646941460000|2022-03-10 19:44:20|136.84|134.28|136.84|134.28|136.97|134.41|136.84|134.28|0
1646941470000|2022-03-10 19:44:30|137.09|134.53|136.71|134.15|137.09|134.53|136.51|133.95|0
1646941480000|2022-03-10 19:44:40|136.84|134.28|137.35|134.79|137.48|134.92|136.84|134.28|0
1646941490000|2022-03-10 19:44:50|137.22|134.66|136.96|134.4|137.22|134.66|136.96|134.4|0
1646941500000|2022-03-10 19:45:00|136.32|133.76|136.84|134.28|137.22|134.66|136.32|133.76|0
1646941510000|2022-03-10 19:45:10|136.58|134.02|136.84|134.28|136.84|134.28|136.45|133.89|0
1646941520000|2022-03-10 19:45:20|136.71|134.15|136.96|134.4|136.96|134.4|136.71|134.15|0
1646941530000|2022-03-10 19:45:30|136.84|134.28|136.84|134.28|136.84|134.28|136.45|133.89|0
1646941540000|2022-03-10 19:45:40|136.71|134.15|137.48|134.92|137.48|134.92|136.71|134.15|0
1646941550000|2022-03-10 19:45:50|137.61|135.05|137.35|134.79|137.61|135.05|137.09|134.53|0
1646941560000|2022-03-10 19:46:00|137.28|134.72|137.22|134.66|137.35|134.79|136.96|134.4|0
1646941570000|2022-03-10 19:46:10|137.35|134.79|137.22|134.66|137.35|134.79|137.22|134.66|0
1646941580000|2022-03-10 19:46:20|137.09|134.53|136.83|134.27|137.09|134.53|136.71|134.15|0
1646941590000|2022-03-10 19:46:30|136.71|134.15|136.96|134.4|137.09|134.53|136.71|134.15|0
1646941600000|2022-03-10 19:46:40|136.71|134.15|136.58|134.02|136.83|134.27|136.51|133.95|0
1646941610000|2022-03-10 19:46:50|136.71|134.15|136.7|134.14|136.71|134.15|136.7|134.14|0
1646941620000|2022-03-10 19:47:00|136.83|134.27|136.83|134.27|136.96|134.4|136.83|134.27|0
1646941630000|2022-03-10 19:47:10|136.64|134.08|137.09|134.53|137.22|134.66|136.64|134.08|0
1646941640000|2022-03-10 19:47:20|137.22|134.66|137.22|134.66|137.22|134.66|136.96|134.4|0
1646941650000|2022-03-10 19:47:30|137.15|134.59|138.12|135.56|138.25|135.69|137.15|134.59|0
1646941660000|2022-03-10 19:47:40|138.38|135.82|138.44|135.88|138.44|135.88|138.25|135.69|0
1646941670000|2022-03-10 19:47:50|138.51|135.95|139.15|136.59|139.15|136.59|138.38|135.82|0
1646941680000|2022-03-10 19:48:00|139.28|136.72|139.93|137.37|139.93|137.37|139.15|136.59|0
1646941690000|2022-03-10 19:48:10|139.67|137.11|141.23|138.67|141.63|139.07|139.67|137.11|0
1646941700000|2022-03-10 19:48:20|141.3|138.74|141.63|139.07|141.63|139.07|141.23|138.67|0
1646941710000|2022-03-10 19:48:30|141.89|139.33|142.15|139.59|142.15|139.59|141.89|139.33|0
1646941720000|2022-03-10 19:48:40|141.63|139.07|141.82|139.26|141.82|139.26|141.63|139.07|0
1646941730000|2022-03-10 19:48:50|141.89|139.33|142.15|139.59|142.15|139.59|141.89|139.33|0
1646941740000|2022-03-10 19:49:00|143.2|140.64|142.81|140.25|143.2|140.64|142.81|140.25|0
1646941750000|2022-03-10 19:49:10|142.54|139.98|142.02|139.46|142.54|139.98|142.02|139.46|0
1646941760000|2022-03-10 19:49:20|141.89|139.33|141.76|139.2|141.89|139.33|141.63|139.07|0
1646941770000|2022-03-10 19:49:30|141.63|139.07|141.76|139.2|141.89|139.33|141.63|139.07|0
1646941780000|2022-03-10 19:49:40|141.89|139.33|142.15|139.59|142.15|139.59|141.89|139.33|0
1646941790000|2022-03-10 19:49:50|142.67|140.11|142.94|140.38|142.94|140.38|142.67|140.11|0
1646941800000|2022-03-10 19:50:00|143.2|140.64|143.33|140.77|143.6|141.04|142.94|140.38|0
1646941810000|2022-03-10 19:50:10|143.6|141.04|143.99|141.43|143.99|141.43|143.6|141.04|0
1646941820000|2022-03-10 19:50:20|144.13|141.57|144.39|141.83|144.39|141.83|144.13|141.57|0
1646941830000|2022-03-10 19:50:30|144.52|141.96|144.26|141.7|144.52|141.96|144.26|141.7|0
1646941840000|2022-03-10 19:50:40|144.12|141.56|143.6|141.04|144.12|141.56|143.6|141.04|0
1646941850000|2022-03-10 19:50:50|143.46|140.9|143.2|140.64|143.46|140.9|143.2|140.64|0
1646941860000|2022-03-10 19:51:00|142.87|140.31|142.67|140.11|142.94|140.38|142.67|140.11|0
1646941870000|2022-03-10 19:51:10|142.54|139.98|142.41|139.85|142.54|139.98|142.41|139.85|0
1646941880000|2022-03-10 19:51:20|142.54|139.98|142.02|139.46|142.54|139.98|142.02|139.46|0
1646941890000|2022-03-10 19:51:30|142.15|139.59|142.41|139.85|142.41|139.85|142.15|139.59|0
1646941900000|2022-03-10 19:51:40|142.28|139.72|142.28|139.72|142.41|139.85|142.28|139.72|0
1646941910000|2022-03-10 19:51:50|142.41|139.85|142.41|139.85|142.41|139.85|142.02|139.46|0
1646941920000|2022-03-10 19:52:00|142.28|139.72|142.8|140.24|142.8|140.24|141.88|139.32|0
1646941930000|2022-03-10 19:52:10|142.93|140.37|142.87|140.31|143.07|140.51|142.87|140.31|0
1646941940000|2022-03-10 19:52:20|142.93|140.37|143.2|140.64|143.33|140.77|142.93|140.37|0
1646941950000|2022-03-10 19:52:30|143.33|140.77|143.07|140.51|143.33|140.77|143.07|140.51|0
1646941960000|2022-03-10 19:52:40|143.2|140.64|142.87|140.31|143.2|140.64|142.87|140.31|0
1646941970000|2022-03-10 19:52:50|142.93|140.37|143.07|140.51|143.2|140.64|142.93|140.37|0
1646941980000|2022-03-10 19:53:00|142.93|140.37|142.8|140.24|142.93|140.37|142.8|140.24|0
1646941990000|2022-03-10 19:53:10|142.86|140.3|142.93|140.37|142.93|140.37|142.54|139.98|0
1646942000000|2022-03-10 19:53:20|142.67|140.11|142.41|139.85|142.67|140.11|142.34|139.78|0
1646942010000|2022-03-10 19:53:30|142.67|140.11|143.46|140.9|143.46|140.9|142.67|140.11|0
1646942020000|2022-03-10 19:53:40|143.33|140.77|143.46|140.9|143.59|141.03|143.33|140.77|0
1646942030000|2022-03-10 19:53:50|142.93|140.37|142.73|140.17|142.93|140.37|142.73|140.17|0
1646942040000|2022-03-10 19:54:00|142.41|139.85|142.14|139.58|142.41|139.85|142.14|139.58|0
1646942050000|2022-03-10 19:54:10|141.88|139.32|141.75|139.19|141.88|139.32|141.75|139.19|0
1646942060000|2022-03-10 19:54:20|141.88|139.32|141.75|139.19|141.88|139.32|141.75|139.19|0
1646942070000|2022-03-10 19:54:30|141.62|139.06|141.75|139.19|142.01|139.45|141.62|139.06|0
1646942080000|2022-03-10 19:54:40|141.62|139.06|141.62|139.06|142.01|139.45|141.62|139.06|0
1646942090000|2022-03-10 19:54:50|141.75|139.19|141.62|139.06|141.88|139.32|141.62|139.06|0
1646942100000|2022-03-10 19:55:00|141.75|139.19|141.88|139.32|142.01|139.45|141.75|139.19|0
1646942110000|2022-03-10 19:55:10|142.01|139.45|142.4|139.84|142.4|139.84|142.01|139.45|0
1646942120000|2022-03-10 19:55:20|142.67|140.11|142.54|139.98|142.67|140.11|142.34|139.78|0
1646942130000|2022-03-10 19:55:30|142.8|140.24|142.8|140.24|142.8|140.24|142.8|140.24|0
1646942140000|2022-03-10 19:55:40|143.06|140.5|142.8|140.24|143.06|140.5|142.8|140.24|0
1646942150000|2022-03-10 19:55:50|142.67|140.11|142.34|139.78|142.67|140.11|142.34|139.78|0
1646942160000|2022-03-10 19:56:00|142.27|139.71|143.06|140.5|143.06|140.5|142.07|139.51|0
1646942170000|2022-03-10 19:56:10|142.8|140.24|143.06|140.5|143.06|140.5|142.8|140.24|0
1646942180000|2022-03-10 19:56:20|142.93|140.37|143.19|140.63|143.19|140.63|142.93|140.37|0
1646942190000|2022-03-10 19:56:30|143.46|140.9|143.06|140.5|143.46|140.9|143.06|140.5|0
1646942200000|2022-03-10 19:56:40|142.93|140.37|143.06|140.5|143.06|140.5|142.93|140.37|0
1646942210000|2022-03-10 19:56:50|142.93|140.37|143.46|140.9|143.46|140.9|142.93|140.37|0
1646942220000|2022-03-10 19:57:00|143.32|140.76|143.06|140.5|143.32|140.76|143.06|140.5|0
1646942230000|2022-03-10 19:57:10|142.93|140.37|142.93|140.37|142.93|140.37|142.93|140.37|0
1646942240000|2022-03-10 19:57:20|143.06|140.5|143.19|140.63|143.25|140.69|143.06|140.5|0
1646942250000|2022-03-10 19:57:30|142.93|140.37|142.99|140.43|143.06|140.5|142.93|140.37|0
1646942260000|2022-03-10 19:57:40|142.8|140.24|143.32|140.76|143.32|140.76|142.8|140.24|0
1646942270000|2022-03-10 19:57:50|143.19|140.63|143.25|140.69|143.32|140.76|143.19|140.63|0
1646942280000|2022-03-10 19:58:00|143.19|140.63|142.66|140.1|143.19|140.63|142.66|140.1|0
1646942290000|2022-03-10 19:58:10|142.79|140.23|143.19|140.63|143.19|140.63|142.79|140.23|0
1646942300000|2022-03-10 19:58:20|143.06|140.5|143.45|140.89|143.45|140.89|143.06|140.5|0
1646942310000|2022-03-10 19:58:30|143.32|140.76|143.45|140.89|143.59|141.03|143.32|140.76|0
1646942320000|2022-03-10 19:58:40|143.52|140.96|142.93|140.37|143.52|140.96|142.79|140.23|0
1646942330000|2022-03-10 19:58:50|142.66|140.1|142.86|140.3|143.06|140.5|142.66|140.1|0
1646942340000|2022-03-10 19:59:00|142.93|140.37|142.79|140.23|142.93|140.37|142.53|139.97|0
1646942350000|2022-03-10 19:59:10|142.86|140.3|142.66|140.1|142.86|140.3|142.66|140.1|0
1646942360000|2022-03-10 19:59:20|142.79|140.23|142.27|139.71|142.92|140.36|142.27|139.71|0
1646942370000|2022-03-10 19:59:30|142.2|139.64|141.61|139.05|142.27|139.71|141.61|139.05|0
1646942380000|2022-03-10 19:59:40|141.35|138.79|141.87|139.31|141.87|139.31|141.35|138.79|0
1646942390000|2022-03-10 19:59:50|142|139.44|142.14|139.58|142.27|139.71|142|139.44|0
1646942400000|2022-03-10 20:00:00|142.79|140.23|142.2|139.64|142.79|140.23|142.2|139.64|0
1646942410000|2022-03-10 20:00:10|142.07|139.51|141.67|139.11|142.07|139.51|141.61|139.05|0
1646942420000|2022-03-10 20:00:20|141.61|139.05|141.35|138.79|141.61|139.05|141.22|138.66|0
1646942430000|2022-03-10 20:00:30|141.22|138.66|140.83|138.27|141.22|138.66|140.83|138.27|0
1646942440000|2022-03-10 20:00:40|141.09|138.53|141.09|138.53|141.09|138.53|141.09|138.53|0
1646942450000|2022-03-10 20:00:50|140.96|138.4|141.09|138.53|141.09|138.53|140.96|138.4|0
1646942460000|2022-03-10 20:01:00|141.22|138.66|140.82|138.26|141.22|138.66|140.82|138.26|0
1646942470000|2022-03-10 20:01:10|140.69|138.13|139.78|137.22|140.69|138.13|139.78|137.22|0
1646942480000|2022-03-10 20:01:20|139.85|137.29|139.52|136.96|140.04|137.48|139.52|136.96|0
1646942490000|2022-03-10 20:01:30|139.65|137.09|140.3|137.74|140.3|137.74|139.65|137.09|0
1646942500000|2022-03-10 20:01:40|139.91|137.35|139.91|137.35|139.91|137.35|139.39|136.83|0
1646942510000|2022-03-10 20:01:50|139.52|136.96|139.39|136.83|139.65|137.09|139.39|136.83|0
1646942520000|2022-03-10 20:02:00|139.91|137.35|140.1|137.54|140.17|137.61|139.91|137.35|0
1646942530000|2022-03-10 20:02:10|140.04|137.48|139.65|137.09|140.1|137.54|139.65|137.09|0
1646942540000|2022-03-10 20:02:20|139.84|137.28|140.04|137.48|140.04|137.48|139.71|137.15|0
1646942550000|2022-03-10 20:02:30|140.17|137.61|140.04|137.48|140.17|137.61|140.04|137.48|0
1646942560000|2022-03-10 20:02:40|139.91|137.35|139.91|137.35|139.91|137.35|139.78|137.22|0
1646942570000|2022-03-10 20:02:50|140.1|137.54|140.17|137.61|140.17|137.61|140.1|137.54|0
1646942580000|2022-03-10 20:03:00|139.65|137.09|139.71|137.15|140.04|137.48|139.65|137.09|0
1646942590000|2022-03-10 20:03:10|139.97|137.41|139.91|137.35|139.97|137.41|139.78|137.22|0
1646942600000|2022-03-10 20:03:20|139.97|137.41|139.84|137.28|139.97|137.41|139.84|137.28|0
1646942610000|2022-03-10 20:03:30|139.65|137.09|139.91|137.35|139.91|137.35|139.65|137.09|0
1646942620000|2022-03-10 20:03:40|140.17|137.61|140.69|138.13|140.82|138.26|140.17|137.61|0
1646942630000|2022-03-10 20:03:50|140.95|138.39|140.3|137.74|140.95|138.39|140.17|137.61|0
1646942640000|2022-03-10 20:04:00|140.69|138.13|140.43|137.87|140.69|138.13|140.43|137.87|0
1646942650000|2022-03-10 20:04:10|140.3|137.74|138.74|136.18|140.3|137.74|138.74|136.18|0
1646942660000|2022-03-10 20:04:20|138.48|135.92|138.35|135.79|138.48|135.92|138.22|135.66|0
1646942670000|2022-03-10 20:04:30|138.48|135.92|138.48|135.92|138.61|136.05|138.48|135.92|0
1646942680000|2022-03-10 20:04:40|138.35|135.79|137.97|135.41|138.35|135.79|137.58|135.02|0
1646942690000|2022-03-10 20:04:50|138.1|135.54|137.58|135.02|138.1|135.54|137.58|135.02|0
1646942700000|2022-03-10 20:05:00|137.84|135.28|138.48|135.92|138.48|135.92|137.84|135.28|0
1646942710000|2022-03-10 20:05:10|138.35|135.79|138.35|135.79|138.48|135.92|138.35|135.79|0
1646942720000|2022-03-10 20:05:20|138.41|135.85|139.13|136.57|139.13|136.57|138.41|135.85|0
1646942730000|2022-03-10 20:05:30|138.74|136.18|138.74|136.18|138.74|136.18|138.61|136.05|0
1646942740000|2022-03-10 20:05:40|138.61|136.05|138.48|135.92|138.74|136.18|138.48|135.92|0
1646942750000|2022-03-10 20:05:50|138.61|136.05|138.87|136.31|138.87|136.31|138.61|136.05|0
1646942760000|2022-03-10 20:06:00|139.13|136.57|138.35|135.79|139.13|136.57|138.35|135.79|0
1646942770000|2022-03-10 20:06:10|138.09|135.53|137.58|135.02|138.09|135.53|137.58|135.02|0
1646942780000|2022-03-10 20:06:20|137.71|135.15|137.45|134.89|137.71|135.15|137.45|134.89|0
1646942790000|2022-03-10 20:06:30|137.58|135.02|137.71|135.15|137.71|135.15|137.58|135.02|0
1646942800000|2022-03-10 20:06:40|137.58|135.02|137.96|135.4|137.96|135.4|137.58|135.02|0
1646942810000|2022-03-10 20:06:50|137.71|135.15|137.58|135.02|137.96|135.4|137.58|135.02|0
1646942820000|2022-03-10 20:07:00|136.93|134.37|137.06|134.5|137.06|134.5|136.93|134.37|0
1646942830000|2022-03-10 20:07:10|136.93|134.37|136.81|134.25|136.93|134.37|136.81|134.25|0
1646942840000|2022-03-10 20:07:20|136.55|133.99|136.55|133.99|136.68|134.12|136.55|133.99|0
1646942850000|2022-03-10 20:07:30|136.68|134.12|136.68|134.12|136.68|134.12|136.55|133.99|0
1646942860000|2022-03-10 20:07:40|136.8|134.24|136.48|133.92|136.8|134.24|136.48|133.92|0
1646942870000|2022-03-10 20:07:50|136.35|133.79|136.04|133.48|136.48|133.92|136.04|133.48|0
1646942880000|2022-03-10 20:08:00|136.16|133.6|136.55|133.99|136.55|133.99|136.16|133.6|0
1646942890000|2022-03-10 20:08:10|135.4|132.84|135.08|132.52|135.4|132.84|135.08|132.52|0
1646942900000|2022-03-10 20:08:20|135.53|132.97|135.46|132.9|135.65|133.09|135.27|132.71|0
1646942910000|2022-03-10 20:08:30|135.27|132.71|134.89|132.33|135.27|132.71|134.76|132.2|0
1646942920000|2022-03-10 20:08:40|135.01|132.45|135.4|132.84|135.4|132.84|135.01|132.45|0
1646942930000|2022-03-10 20:08:50|135.52|132.96|135.78|133.22|135.78|133.22|135.52|132.96|0
1646942940000|2022-03-10 20:09:00|136.16|133.6|135.4|132.84|136.16|133.6|135.4|132.84|0
1646942950000|2022-03-10 20:09:10|135.65|133.09|135.78|133.22|135.78|133.22|135.58|133.02|0
1646942960000|2022-03-10 20:09:20|135.91|133.35|135.65|133.09|135.91|133.35|135.52|132.96|0
1646942970000|2022-03-10 20:09:30|135.78|133.22|136.16|133.6|136.16|133.6|135.78|133.22|0
1646942980000|2022-03-10 20:09:40|136.29|133.73|136.16|133.6|136.29|133.73|136.16|133.6|0
1646942990000|2022-03-10 20:09:50|136.29|133.73|136.67|134.11|136.67|134.11|136.29|133.73|0
1646943000000|2022-03-10 20:10:00|136.93|134.37|136.93|134.37|136.93|134.37|136.93|134.37|0
1646943010000|2022-03-10 20:10:10|137.06|134.5|136.93|134.37|137.06|134.5|136.93|134.37|0
1646943020000|2022-03-10 20:10:20|137.19|134.63|137.44|134.88|137.44|134.88|137.19|134.63|0
1646943030000|2022-03-10 20:10:30|137.31|134.75|137.31|134.75|137.31|134.75|137.19|134.63|0
1646943040000|2022-03-10 20:10:40|137.19|134.63|136.42|133.86|137.19|134.63|136.42|133.86|0
1646943050000|2022-03-10 20:10:50|136.22|133.66|136.54|133.98|136.54|133.98|136.16|133.6|0
1646943060000|2022-03-10 20:11:00|136.93|134.37|137.31|134.75|137.38|134.82|136.93|134.37|0
1646943070000|2022-03-10 20:11:10|137.44|134.88|137.83|135.27|137.83|135.27|137.31|134.75|0
1646943080000|2022-03-10 20:11:20|137.44|134.88|137.18|134.62|137.7|135.14|137.18|134.62|0
1646943090000|2022-03-10 20:11:30|137.06|134.5|136.86|134.3|137.06|134.5|136.86|134.3|0
1646943100000|2022-03-10 20:11:40|136.93|134.37|136.67|134.11|136.93|134.37|136.54|133.98|0
1646943110000|2022-03-10 20:11:50|136.93|134.37|136.93|134.37|137.31|134.75|136.93|134.37|0
1646943120000|2022-03-10 20:12:00|137.18|134.62|137.57|135.01|137.57|135.01|137.18|134.62|0
1646943130000|2022-03-10 20:12:10|137.44|134.88|137.57|135.01|137.57|135.01|137.44|134.88|0
1646943140000|2022-03-10 20:12:20|137.5|134.94|137.7|135.14|137.7|135.14|137.5|134.94|0
1646943150000|2022-03-10 20:12:30|138.08|135.52|136.8|134.24|138.08|135.52|136.8|134.24|0
1646943160000|2022-03-10 20:12:40|136.67|134.11|137.57|135.01|137.57|135.01|136.67|134.11|0
1646943170000|2022-03-10 20:12:50|137.96|135.4|137.95|135.39|137.96|135.4|137.83|135.27|0
1646943180000|2022-03-10 20:13:00|137.83|135.27|137.18|134.62|137.83|135.27|137.18|134.62|0
1646943190000|2022-03-10 20:13:10|137.05|134.49|137.57|135.01|137.63|135.07|137.05|134.49|0
1646943200000|2022-03-10 20:13:20|137.37|134.81|137.44|134.88|137.57|135.01|137.37|134.81|0
1646943210000|2022-03-10 20:13:30|137.37|134.81|137.31|134.75|137.44|134.88|137.31|134.75|0
1646943220000|2022-03-10 20:13:40|137.44|134.88|137.44|134.88|137.57|135.01|137.44|134.88|0
1646943230000|2022-03-10 20:13:50|137.7|135.14|138.08|135.52|138.08|135.52|137.7|135.14|0
1646943240000|2022-03-10 20:14:00|138.4|135.84|138.6|136.04|138.6|136.04|138.4|135.84|0
1646943250000|2022-03-10 20:14:10|138.53|135.97|138.99|136.43|138.99|136.43|138.53|135.97|0
1646943260000|2022-03-10 20:14:20|139.38|136.82|138.92|136.36|139.38|136.82|138.92|136.36|0
1646943270000|2022-03-10 20:14:30|139.25|136.69|139.38|136.82|139.38|136.82|139.12|136.56|0
1646943280000|2022-03-10 20:14:40|139.44|136.88|140.48|137.92|140.48|137.92|139.44|136.88|0
1646943290000|2022-03-10 20:14:50|140.15|137.59|139.76|137.2|140.15|137.59|139.76|137.2|0
1646943300000|2022-03-10 20:15:00|140.02|137.46|139.63|137.07|140.02|137.46|139.63|137.07|0
1646943310000|2022-03-10 20:15:10|139.44|136.88|139.24|136.68|139.44|136.88|139.24|136.68|0
1646943320000|2022-03-10 20:15:20|138.73|136.17|138.99|136.43|138.99|136.43|138.47|135.91|0
1646943330000|2022-03-10 20:15:30|139.11|136.55|138.73|136.17|139.11|136.55|138.73|136.17|0
1646943340000|2022-03-10 20:15:40|139.11|136.55|139.18|136.62|139.18|136.62|138.86|136.3|0
1646943350000|2022-03-10 20:15:50|139.24|136.68|139.18|136.62|139.76|137.2|139.18|136.62|0
1646943360000|2022-03-10 20:16:00|139.11|136.55|139.5|136.94|139.63|137.07|139.11|136.55|0
1646943370000|2022-03-10 20:16:10|139.24|136.68|140.41|137.85|140.41|137.85|139.24|136.68|0
1646943380000|2022-03-10 20:16:20|141.46|138.9|140.93|138.37|141.46|138.9|140.93|138.37|0
1646943390000|2022-03-10 20:16:30|140.54|137.98|140.41|137.85|140.67|138.11|140.41|137.85|0
1646943400000|2022-03-10 20:16:40|140.61|138.05|140.67|138.11|140.67|138.11|140.54|137.98|0
1646943410000|2022-03-10 20:16:50|140.41|137.85|140.8|138.24|140.8|138.24|140.41|137.85|0
1646943420000|2022-03-10 20:17:00|140.67|138.11|140.02|137.46|140.67|138.11|140.02|137.46|0
1646943430000|2022-03-10 20:17:10|140.67|138.11|140.93|138.37|140.93|138.37|140.67|138.11|0
1646943440000|2022-03-10 20:17:20|140.87|138.31|140.93|138.37|140.93|138.37|140.87|138.31|0
1646943450000|2022-03-10 20:17:30|140.67|138.11|140.8|138.24|140.8|138.24|140.67|138.11|0
1646943460000|2022-03-10 20:17:40|140.73|138.17|140.54|137.98|140.93|138.37|140.54|137.98|0
1646943470000|2022-03-10 20:17:50|140.41|137.85|140.54|137.98|140.67|138.11|140.41|137.85|0
1646943480000|2022-03-10 20:18:00|140.93|138.37|140.41|137.85|140.93|138.37|140.41|137.85|0
1646943490000|2022-03-10 20:18:10|140.15|137.59|140.15|137.59|140.28|137.72|140.15|137.59|0
1646943500000|2022-03-10 20:18:20|140.08|137.52|140.02|137.46|140.28|137.72|140.02|137.46|0
1646943510000|2022-03-10 20:18:30|139.89|137.33|138.85|136.29|139.89|137.33|138.85|136.29|0
1646943520000|2022-03-10 20:18:40|139.24|136.68|139.24|136.68|139.43|136.87|139.24|136.68|0
1646943530000|2022-03-10 20:18:50|139.5|136.94|139.11|136.55|139.5|136.94|138.85|136.29|0
1646943540000|2022-03-10 20:19:00|139.37|136.81|138.91|136.35|139.37|136.81|138.85|136.29|0
1646943550000|2022-03-10 20:19:10|139.11|136.55|138.65|136.09|139.11|136.55|138.65|136.09|0
1646943560000|2022-03-10 20:19:20|138.72|136.16|138.59|136.03|138.72|136.16|138.59|136.03|0
1646943570000|2022-03-10 20:19:30|138.72|136.16|138.46|135.9|138.72|136.16|138.33|135.77|0
1646943580000|2022-03-10 20:19:40|138.33|135.77|138.59|136.03|138.59|136.03|138.33|135.77|0
1646943590000|2022-03-10 20:19:50|138.46|135.9|139.11|136.55|139.11|136.55|138.46|135.9|0
1646943600000|2022-03-10 20:20:00|138.98|136.42|138.91|136.35|139.24|136.68|138.85|136.29|0
1646943610000|2022-03-10 20:20:10|139.11|136.55|138.85|136.29|139.11|136.55|138.85|136.29|0
1646943620000|2022-03-10 20:20:20|139.11|136.55|138.85|136.29|139.11|136.55|138.85|136.29|0
1646943630000|2022-03-10 20:20:30|139.11|136.55|139.11|136.55|139.11|136.55|139.11|136.55|0
1646943640000|2022-03-10 20:20:40|139.04|136.48|140.15|137.59|140.15|137.59|139.04|136.48|0
1646943650000|2022-03-10 20:20:50|140.67|138.11|140.28|137.72|140.67|138.11|140.28|137.72|0
1646943660000|2022-03-10 20:21:00|140.41|137.85|140.02|137.46|140.41|137.85|139.89|137.33|0
1646943670000|2022-03-10 20:21:10|139.63|137.07|139.63|137.07|139.63|137.07|139.5|136.94|0
1646943680000|2022-03-10 20:21:20|139.37|136.81|139.37|136.81|139.5|136.94|139.37|136.81|0
1646943690000|2022-03-10 20:21:30|139.5|136.94|139.3|136.74|139.5|136.94|139.3|136.74|0
1646943700000|2022-03-10 20:21:40|139.04|136.48|139.11|136.55|139.24|136.68|138.85|136.29|0
1646943710000|2022-03-10 20:21:50|139.49|136.93|138.52|135.96|139.49|136.93|138.52|135.96|0
1646943720000|2022-03-10 20:22:00|138.2|135.64|138.59|136.03|138.59|136.03|138.2|135.64|0
1646943730000|2022-03-10 20:22:10|138.65|136.09|138.33|135.77|138.65|136.09|138.33|135.77|0
1646943740000|2022-03-10 20:22:20|138.2|135.64|137.81|135.25|138.2|135.64|137.81|135.25|0
1646943750000|2022-03-10 20:22:30|137.68|135.12|137.81|135.25|137.81|135.25|137.56|135|0
1646943760000|2022-03-10 20:22:40|137.75|135.19|137.17|134.61|137.75|135.19|137.17|134.61|0
1646943770000|2022-03-10 20:22:50|136.97|134.41|137.17|134.61|137.3|134.74|136.97|134.41|0
1646943780000|2022-03-10 20:23:00|137.04|134.48|136.02|133.46|137.04|134.48|136.02|133.46|0
1646943790000|2022-03-10 20:23:10|135.38|132.82|134.74|132.18|135.38|132.82|134.74|132.18|0
1646943800000|2022-03-10 20:23:20|134.8|132.24|134.8|132.24|134.8|132.24|134.8|132.24|0
1646943810000|2022-03-10 20:23:30|134.87|132.31|134.87|132.31|134.87|132.31|134.36|131.8|0
1646943820000|2022-03-10 20:23:40|134.49|131.93|134.49|131.93|134.74|132.18|134.49|131.93|0
1646943830000|2022-03-10 20:23:50|134.61|132.05|134.74|132.18|134.74|132.18|134.49|131.93|0
1646943840000|2022-03-10 20:24:00|134.61|132.05|134.61|132.05|134.61|132.05|134.61|132.05|0
1646943850000|2022-03-10 20:24:10|135.12|132.56|134.74|132.18|135.25|132.69|134.74|132.18|0
1646943860000|2022-03-10 20:24:20|134.99|132.43|134.99|132.43|135.12|132.56|134.87|132.31|0
1646943870000|2022-03-10 20:24:30|134.87|132.31|134.87|132.31|134.93|132.37|134.87|132.31|0
1646943880000|2022-03-10 20:24:40|135.25|132.69|135.25|132.69|135.5|132.94|135.25|132.69|0
1646943890000|2022-03-10 20:24:50|135.63|133.07|135.63|133.07|135.63|133.07|135.25|132.69|0
1646943900000|2022-03-10 20:25:00|135.37|132.81|135.05|132.49|135.37|132.81|135.05|132.49|0
1646943910000|2022-03-10 20:25:10|134.99|132.43|136.52|133.96|136.52|133.96|134.99|132.43|0
1646943920000|2022-03-10 20:25:20|136.4|133.84|136.14|133.58|136.4|133.84|136.14|133.58|0
1646943930000|2022-03-10 20:25:30|136.4|133.84|136.27|133.71|136.4|133.84|136.27|133.71|0
1646943940000|2022-03-10 20:25:40|136.4|133.84|136.4|133.84|136.4|133.84|136.4|133.84|0
1646943950000|2022-03-10 20:25:50|136.52|133.96|136.52|133.96|136.52|133.96|136.46|133.9|0
1646943960000|2022-03-10 20:26:00|136.71|134.15|136.71|134.15|136.71|134.15|136.71|134.15|0
1646943970000|2022-03-10 20:26:10|137.16|134.6|137.42|134.86|137.55|134.99|137.16|134.6|0
1646943980000|2022-03-10 20:26:20|137.55|134.99|138.07|135.51|138.19|135.63|137.55|134.99|0
1646943990000|2022-03-10 20:26:30|137.81|135.25|136.78|134.22|137.81|135.25|136.78|134.22|0
1646944000000|2022-03-10 20:26:40|136.71|134.15|137.55|134.99|137.55|134.99|136.71|134.15|0
1646944010000|2022-03-10 20:26:50|137.16|134.6|137.42|134.86|137.42|134.86|137.16|134.6|0
1646944020000|2022-03-10 20:27:00|137.29|134.73|137.16|134.6|137.29|134.73|136.91|134.35|0
1646944030000|2022-03-10 20:27:10|137.03|134.47|137.42|134.86|137.42|134.86|136.65|134.09|0
1646944040000|2022-03-10 20:27:20|137.68|135.12|137.55|134.99|137.68|135.12|137.42|134.86|0
1646944050000|2022-03-10 20:27:30|137.42|134.86|137.81|135.25|137.81|135.25|137.42|134.86|0
1646944060000|2022-03-10 20:27:40|137.55|134.99|137.55|134.99|137.55|134.99|137.55|134.99|0
1646944070000|2022-03-10 20:27:50|137.81|135.25|137.68|135.12|137.81|135.25|137.68|135.12|0
1646944080000|2022-03-10 20:28:00|137.55|134.99|137.16|134.6|137.55|134.99|137.16|134.6|0
1646944090000|2022-03-10 20:28:10|137.29|134.73|137.29|134.73|137.55|134.99|137.29|134.73|0
1646944100000|2022-03-10 20:28:20|137.35|134.79|137.29|134.73|137.35|134.79|137.16|134.6|0
1646944110000|2022-03-10 20:28:30|137.16|134.6|136.9|134.34|137.16|134.6|136.9|134.34|0
1646944120000|2022-03-10 20:28:40|136.65|134.09|136.39|133.83|136.65|134.09|136.26|133.7|0
1646944130000|2022-03-10 20:28:50|136.52|133.96|136.78|134.22|136.78|134.22|136.45|133.89|0
1646944140000|2022-03-10 20:29:00|136.65|134.09|137.42|134.86|137.42|134.86|136.39|133.83|0
1646944150000|2022-03-10 20:29:10|137.61|135.05|137.67|135.11|137.68|135.12|137.61|135.05|0
1646944160000|2022-03-10 20:29:20|137.8|135.24|138.45|135.89|138.71|136.15|137.8|135.24|0
1646944170000|2022-03-10 20:29:30|138.58|136.02|138.06|135.5|138.58|136.02|138.06|135.5|0
1646944180000|2022-03-10 20:29:40|137.67|135.11|137.8|135.24|137.93|135.37|137.67|135.11|0
1646944190000|2022-03-10 20:29:50|137.93|135.37|138.25|135.69|138.25|135.69|137.93|135.37|0
1646944200000|2022-03-10 20:30:00|138.32|135.76|139.09|136.53|139.09|136.53|138.32|135.76|0
1646944210000|2022-03-10 20:30:10|138.84|136.28|138.96|136.4|139.09|136.53|138.84|136.28|0
1646944220000|2022-03-10 20:30:20|139.09|136.53|139.16|136.6|139.16|136.6|139.09|136.53|0
1646944230000|2022-03-10 20:30:30|139.22|136.66|139.09|136.53|139.35|136.79|139.09|136.53|0
1646944240000|2022-03-10 20:30:40|137.99|135.43|137.54|134.98|137.99|135.43|137.54|134.98|0
1646944250000|2022-03-10 20:30:50|137.73|135.17|137.54|134.98|137.73|135.17|137.42|134.86|0
1646944260000|2022-03-10 20:31:00|137.93|135.37|138.06|135.5|138.06|135.5|137.8|135.24|0
1646944270000|2022-03-10 20:31:10|138.19|135.63|138.06|135.5|138.19|135.63|138.06|135.5|0
1646944280000|2022-03-10 20:31:20|137.93|135.37|138.19|135.63|138.19|135.63|137.93|135.37|0
1646944290000|2022-03-10 20:31:30|138.32|135.76|139.22|136.66|139.22|136.66|138.32|135.76|0
1646944300000|2022-03-10 20:31:40|139.09|136.53|139.15|136.59|139.22|136.66|139.09|136.53|0
1646944310000|2022-03-10 20:31:50|139.02|136.46|138.7|136.14|139.02|136.46|138.7|136.14|0
1646944320000|2022-03-10 20:32:00|138.83|136.27|137.93|135.37|138.83|136.27|137.6|135.04|0
1646944330000|2022-03-10 20:32:10|138.06|135.5|138.19|135.63|138.44|135.88|138.06|135.5|0
1646944340000|2022-03-10 20:32:20|138.06|135.5|137.8|135.24|138.06|135.5|137.8|135.24|0
1646944350000|2022-03-10 20:32:30|137.67|135.11|137.54|134.98|137.8|135.24|137.54|134.98|0
1646944360000|2022-03-10 20:32:40|137.41|134.85|137.67|135.11|137.67|135.11|137.41|134.85|0
1646944370000|2022-03-10 20:32:50|138.31|135.75|138.19|135.63|138.31|135.75|138.19|135.63|0
1646944380000|2022-03-10 20:33:00|138.06|135.5|137.28|134.72|138.06|135.5|137.28|134.72|0
1646944390000|2022-03-10 20:33:10|137.03|134.47|137.28|134.72|137.28|134.72|137.03|134.47|0
1646944400000|2022-03-10 20:33:20|137.15|134.59|137.67|135.11|137.67|135.11|137.15|134.59|0
1646944410000|2022-03-10 20:33:30|137.54|134.98|137.34|134.78|137.54|134.98|137.34|134.78|0
1646944420000|2022-03-10 20:33:40|137.03|134.47|137.22|134.66|137.22|134.66|136.77|134.21|0
1646944430000|2022-03-10 20:33:50|137.28|134.72|137.8|135.24|137.8|135.24|137.15|134.59|0
1646944440000|2022-03-10 20:34:00|137.86|135.3|139.09|136.53|139.09|136.53|137.8|135.24|0
1646944450000|2022-03-10 20:34:10|138.96|136.4|139.48|136.92|139.48|136.92|138.96|136.4|0
1646944460000|2022-03-10 20:34:20|139.74|137.18|139.48|136.92|139.74|137.18|139.48|136.92|0
1646944470000|2022-03-10 20:34:30|139.22|136.66|138.83|136.27|139.22|136.66|138.83|136.27|0
1646944480000|2022-03-10 20:34:40|138.7|136.14|138.18|135.62|138.7|136.14|138.18|135.62|0
1646944490000|2022-03-10 20:34:50|138.44|135.88|138.44|135.88|138.44|135.88|138.31|135.75|0
1646944500000|2022-03-10 20:35:00|137.92|135.36|137.92|135.36|138.05|135.49|137.92|135.36|0
1646944510000|2022-03-10 20:35:10|137.8|135.24|138.05|135.49|138.31|135.75|137.8|135.24|0
1646944520000|2022-03-10 20:35:20|137.92|135.36|138.18|135.62|138.18|135.62|137.92|135.36|0
1646944530000|2022-03-10 20:35:30|138.7|136.14|138.31|135.75|138.7|136.14|138.31|135.75|0
1646944540000|2022-03-10 20:35:40|138.18|135.62|138.7|136.14|138.7|136.14|138.18|135.62|0
1646944550000|2022-03-10 20:35:50|138.83|136.27|138.57|136.01|138.83|136.27|138.44|135.88|0
1646944560000|2022-03-10 20:36:00|138.44|135.88|139.22|136.66|139.22|136.66|138.31|135.75|0
1646944570000|2022-03-10 20:36:10|138.7|136.14|137.92|135.36|138.7|136.14|137.67|135.11|0
1646944580000|2022-03-10 20:36:20|138.18|135.62|138.44|135.88|138.44|135.88|138.18|135.62|0
1646944590000|2022-03-10 20:36:30|138.31|135.75|137.92|135.36|138.31|135.75|137.92|135.36|0
1646944600000|2022-03-10 20:36:40|138.05|135.49|137.79|135.23|138.05|135.49|137.66|135.1|0
1646944610000|2022-03-10 20:36:50|137.54|134.98|138.18|135.62|138.18|135.62|137.54|134.98|0
1646944620000|2022-03-10 20:37:00|138.05|135.49|137.54|134.98|138.18|135.62|137.54|134.98|0
1646944630000|2022-03-10 20:37:10|137.6|135.04|137.92|135.36|138.05|135.49|137.6|135.04|0
1646944640000|2022-03-10 20:37:20|137.79|135.23|137.54|134.98|137.79|135.23|137.15|134.59|0
1646944650000|2022-03-10 20:37:30|137.53|134.97|137.15|134.59|137.53|134.97|137.15|134.59|0
1646944660000|2022-03-10 20:37:40|136.89|134.33|136.89|134.33|136.89|134.33|136.64|134.08|0
1646944670000|2022-03-10 20:37:50|136.76|134.2|136.64|134.08|136.89|134.33|136.64|134.08|0
1646944680000|2022-03-10 20:38:00|136.38|133.82|135.23|132.67|136.38|133.82|135.23|132.67|0
1646944690000|2022-03-10 20:38:10|134.85|132.29|135.1|132.54|135.23|132.67|134.85|132.29|0
1646944700000|2022-03-10 20:38:20|135.16|132.6|135.23|132.67|135.48|132.92|135.16|132.6|0
1646944710000|2022-03-10 20:38:30|135.1|132.54|135.48|132.92|135.48|132.92|135.1|132.54|0
1646944720000|2022-03-10 20:38:40|135.23|132.67|135.74|133.18|135.74|133.18|135.23|132.67|0
1646944730000|2022-03-10 20:38:50|135.48|132.92|135.74|133.18|135.74|133.18|135.48|132.92|0
1646944740000|2022-03-10 20:39:00|136.12|133.56|135.87|133.31|136.12|133.56|135.74|133.18|0
1646944750000|2022-03-10 20:39:10|135.36|132.8|135.99|133.43|135.99|133.43|135.36|132.8|0
1646944760000|2022-03-10 20:39:20|136.05|133.49|135.87|133.31|136.05|133.49|135.87|133.31|0
1646944770000|2022-03-10 20:39:30|135.61|133.05|135.99|133.43|135.99|133.43|135.61|133.05|0
1646944780000|2022-03-10 20:39:40|136.25|133.69|136.5|133.94|136.5|133.94|136.12|133.56|0
1646944790000|2022-03-10 20:39:50|136.76|134.2|136.5|133.94|136.76|134.2|136.5|133.94|0
1646944800000|2022-03-10 20:40:00|137.15|134.59|137.66|135.1|137.79|135.23|137.15|134.59|0
1646944810000|2022-03-10 20:40:10|137.53|134.97|137.15|134.59|137.53|134.97|137.02|134.46|0
1646944820000|2022-03-10 20:40:20|137.02|134.46|137.27|134.71|137.27|134.71|137.02|134.46|0
1646944830000|2022-03-10 20:40:30|137.34|134.78|137.02|134.46|137.34|134.78|137.02|134.46|0
1646944840000|2022-03-10 20:40:40|137.14|134.58|137.53|134.97|137.53|134.97|137.14|134.58|0
1646944850000|2022-03-10 20:40:50|137.66|135.1|137.66|135.1|137.66|135.1|137.66|135.1|0
1646944860000|2022-03-10 20:41:00|137.79|135.23|138.56|136|138.56|136|137.79|135.23|0
1646944870000|2022-03-10 20:41:10|138.82|136.26|139.21|136.65|139.21|136.65|138.82|136.26|0
1646944880000|2022-03-10 20:41:20|139.99|137.43|139.34|136.78|139.99|137.43|139.34|136.78|0
1646944890000|2022-03-10 20:41:30|139.27|136.71|139.34|136.78|139.34|136.78|138.95|136.39|0
1646944900000|2022-03-10 20:41:40|139.6|137.04|139.99|137.43|139.99|137.43|139.6|137.04|0
1646944910000|2022-03-10 20:41:50|140.05|137.49|140.25|137.69|140.38|137.82|140.05|137.49|0
1646944920000|2022-03-10 20:42:00|140.38|137.82|140.77|138.21|140.77|138.21|140.12|137.56|0
1646944930000|2022-03-10 20:42:10|140.9|138.34|140.64|138.08|141.16|138.6|140.64|138.08|0
1646944940000|2022-03-10 20:42:20|140.31|137.75|140.38|137.82|140.38|137.82|140.12|137.56|0
1646944950000|2022-03-10 20:42:30|140.25|137.69|140.12|137.56|140.25|137.69|140.12|137.56|0
1646944960000|2022-03-10 20:42:40|139.73|137.17|139.86|137.3|139.99|137.43|139.73|137.17|0
1646944970000|2022-03-10 20:42:50|139.99|137.43|139.08|136.52|139.99|137.43|139.08|136.52|0
1646944980000|2022-03-10 20:43:00|138.69|136.13|138.75|136.19|138.82|136.26|138.69|136.13|0
1646944990000|2022-03-10 20:43:10|138.69|136.13|138.69|136.13|138.95|136.39|138.69|136.13|0
1646945000000|2022-03-10 20:43:20|138.56|136|138.56|136|138.56|136|138.43|135.87|0
1646945010000|2022-03-10 20:43:30|138.69|136.13|138.82|136.26|138.82|136.26|138.3|135.74|0
1646945020000|2022-03-10 20:43:40|138.69|136.13|138.56|136|138.69|136.13|138.43|135.87|0
1646945030000|2022-03-10 20:43:50|138.43|135.87|139.21|136.65|139.21|136.65|138.43|135.87|0
1646945040000|2022-03-10 20:44:00|139.33|136.77|139.85|137.29|139.85|137.29|139.33|136.77|0
1646945050000|2022-03-10 20:44:10|139.66|137.1|139.46|136.9|139.66|137.1|139.46|136.9|0
1646945060000|2022-03-10 20:44:20|139.59|137.03|139.46|136.9|139.59|137.03|139.33|136.77|0
1646945070000|2022-03-10 20:44:30|139.33|136.77|139.59|137.03|139.59|137.03|139.33|136.77|0
1646945080000|2022-03-10 20:44:40|139.4|136.84|138.3|135.74|139.4|136.84|138.3|135.74|0
1646945090000|2022-03-10 20:44:50|138.17|135.61|138.3|135.74|138.3|135.74|138.17|135.61|0
1646945100000|2022-03-10 20:45:00|137.52|134.96|136.63|134.07|137.52|134.96|136.5|133.94|0
1646945110000|2022-03-10 20:45:10|136.75|134.19|136.37|133.81|136.75|134.19|136.37|133.81|0
1646945120000|2022-03-10 20:45:20|135.99|133.43|136.11|133.55|136.11|133.55|135.99|133.43|0
1646945130000|2022-03-10 20:45:30|136.24|133.68|135.86|133.3|136.24|133.68|135.6|133.04|0
1646945140000|2022-03-10 20:45:40|136.24|133.68|136.5|133.94|136.5|133.94|136.05|133.49|0
1646945150000|2022-03-10 20:45:50|136.75|134.19|138.3|135.74|138.3|135.74|136.75|134.19|0
1646945160000|2022-03-10 20:46:00|138.04|135.48|138.1|135.54|138.3|135.74|138.04|135.48|0
1646945170000|2022-03-10 20:46:10|138.04|135.48|138.17|135.61|138.17|135.61|137.97|135.41|0
1646945180000|2022-03-10 20:46:20|138.04|135.48|138.04|135.48|138.04|135.48|137.91|135.35|0
1646945190000|2022-03-10 20:46:30|137.65|135.09|136.75|134.19|137.65|135.09|136.75|134.19|0
1646945200000|2022-03-10 20:46:40|136.88|134.32|136.62|134.06|136.88|134.32|136.62|134.06|0
1646945210000|2022-03-10 20:46:50|136.75|134.19|137.65|135.09|137.65|135.09|136.75|134.19|0
1646945220000|2022-03-10 20:47:00|137.52|134.96|138.55|135.99|138.55|135.99|137.52|134.96|0
1646945230000|2022-03-10 20:47:10|138.62|136.06|138.68|136.12|138.81|136.25|138.62|136.06|0
1646945240000|2022-03-10 20:47:20|138.55|135.99|138.29|135.73|138.55|135.99|138.29|135.73|0
1646945250000|2022-03-10 20:47:30|138.04|135.48|138.68|136.12|138.68|136.12|138.04|135.48|0
1646945260000|2022-03-10 20:47:40|139.2|136.64|139.72|137.16|139.72|137.16|139.07|136.51|0
1646945270000|2022-03-10 20:47:50|139.98|137.42|140.11|137.55|140.11|137.55|139.98|137.42|0
1646945280000|2022-03-10 20:48:00|139.46|136.9|139.59|137.03|139.59|137.03|139.33|136.77|0
1646945290000|2022-03-10 20:48:10|139.72|137.16|139.72|137.16|139.85|137.29|139.72|137.16|0
1646945300000|2022-03-10 20:48:20|139.59|137.03|139.2|136.64|139.72|137.16|139.07|136.51|0
1646945310000|2022-03-10 20:48:30|138.94|136.38|137.52|134.96|138.94|136.38|137.52|134.96|0
1646945320000|2022-03-10 20:48:40|138.16|135.6|137.91|135.35|138.16|135.6|137.78|135.22|0
1646945330000|2022-03-10 20:48:50|138.16|135.6|138.42|135.86|138.42|135.86|138.03|135.47|0
1646945340000|2022-03-10 20:49:00|138.61|136.05|139.59|137.03|139.59|137.03|138.42|135.86|0
1646945350000|2022-03-10 20:49:10|138.81|136.25|138.68|136.12|138.81|136.25|138.55|135.99|0
1646945360000|2022-03-10 20:49:20|138.55|135.99|139.59|137.03|139.59|137.03|138.55|135.99|0
1646945370000|2022-03-10 20:49:30|139.46|136.9|139.46|136.9|139.59|137.03|139.46|136.9|0
1646945380000|2022-03-10 20:49:40|139.33|136.77|139.46|136.9|139.46|136.9|139.33|136.77|0
1646945390000|2022-03-10 20:49:50|139.59|137.03|138.42|135.86|139.59|137.03|138.42|135.86|0
1646945400000|2022-03-10 20:50:00|139.98|137.42|140.37|137.81|140.76|138.2|139.98|137.42|0
1646945410000|2022-03-10 20:50:10|139.33|136.77|140.24|137.68|140.24|137.68|139.33|136.77|0
1646945420000|2022-03-10 20:50:20|140.11|137.55|140.37|137.81|140.37|137.81|140.11|137.55|0
1646945430000|2022-03-10 20:50:30|140.24|137.68|140.37|137.81|140.37|137.81|140.04|137.48|0
1646945440000|2022-03-10 20:50:40|140.24|137.68|140.37|137.81|140.76|138.2|140.11|137.55|0
1646945450000|2022-03-10 20:50:50|140.63|138.07|140.89|138.33|141.02|138.46|140.63|138.07|0
1646945460000|2022-03-10 20:51:00|141.15|138.59|141.67|139.11|142.07|139.51|141.15|138.59|0
1646945470000|2022-03-10 20:51:10|142|139.44|142.33|139.77|142.39|139.83|142|139.44|0
1646945480000|2022-03-10 20:51:20|142.46|139.9|142.33|139.77|142.72|140.16|142.33|139.77|0
1646945490000|2022-03-10 20:51:30|142.06|139.5|141.8|139.24|142.06|139.5|141.8|139.24|0
1646945500000|2022-03-10 20:51:40|142|139.44|142.46|139.9|142.72|140.16|142|139.44|0
1646945510000|2022-03-10 20:51:50|142.72|140.16|142.85|140.29|142.85|140.29|142.72|140.16|0
1646945520000|2022-03-10 20:52:00|142.72|140.16|142.98|140.42|142.98|140.42|142.72|140.16|0
1646945530000|2022-03-10 20:52:10|143.12|140.56|142.72|140.16|143.12|140.56|142.46|139.9|0
1646945540000|2022-03-10 20:52:20|142.33|139.77|142.33|139.77|142.33|139.77|142.19|139.63|0
1646945550000|2022-03-10 20:52:30|141.93|139.37|142.72|140.16|142.72|140.16|141.93|139.37|0
1646945560000|2022-03-10 20:52:40|142.85|140.29|142.98|140.42|142.98|140.42|142.85|140.29|0
1646945570000|2022-03-10 20:52:50|143.12|140.56|143.11|140.55|143.18|140.62|143.11|140.55|0
1646945580000|2022-03-10 20:53:00|143.51|140.95|143.64|141.08|143.91|141.35|143.51|140.95|0
1646945590000|2022-03-10 20:53:10|143.91|141.35|144.04|141.48|144.3|141.74|143.91|141.35|0
1646945600000|2022-03-10 20:53:20|143.91|141.35|145.03|142.47|145.03|142.47|143.91|141.35|0
1646945610000|2022-03-10 20:53:30|145.1|142.54|147.76|145.2|147.76|145.2|145.1|142.54|0
1646945620000|2022-03-10 20:53:40|148.16|145.6|145.28|142.72|148.16|145.6|145.14|142.58|0
1646945630000|2022-03-10 20:53:50|144.88|142.32|145.34|142.78|145.34|142.78|144.88|142.32|0
1646945640000|2022-03-10 20:54:00|145.54|142.98|145.68|143.12|145.81|143.25|145.41|142.85|0
1646945650000|2022-03-10 20:54:10|144.88|142.32|144.61|142.05|144.88|142.32|144.61|142.05|0
1646945660000|2022-03-10 20:54:20|145.01|142.45|145.41|142.85|145.41|142.85|145.01|142.45|0
1646945670000|2022-03-10 20:54:30|145.14|142.58|144.61|142.05|145.14|142.58|144.48|141.92|0
1646945680000|2022-03-10 20:54:40|143.02|140.46|143.15|140.59|143.28|140.72|142.76|140.2|0
1646945690000|2022-03-10 20:54:50|143.28|140.72|143.74|141.18|143.74|141.18|143.28|140.72|0
1646945700000|2022-03-10 20:55:00|143.81|141.25|143.02|140.46|143.81|141.25|143.02|140.46|0
1646945710000|2022-03-10 20:55:10|143.42|140.86|143.42|140.86|143.42|140.86|143.42|140.86|0
1646945720000|2022-03-10 20:55:20|143.55|140.99|143.95|141.39|143.95|141.39|143.55|140.99|0
1646945730000|2022-03-10 20:55:30|144.01|141.45|144.34|141.78|144.48|141.92|144.01|141.45|0
1646945740000|2022-03-10 20:55:40|144.21|141.65|143.48|140.92|144.21|141.65|143.48|140.92|0
1646945750000|2022-03-10 20:55:50|143.55|140.99|143.42|140.86|143.55|140.99|143.42|140.86|0
1646945760000|2022-03-10 20:56:00|143.55|140.99|143.68|141.12|143.68|141.12|143.55|140.99|0
1646945770000|2022-03-10 20:56:10|143.42|140.86|143.68|141.12|143.68|141.12|143.42|140.86|0
1646945780000|2022-03-10 20:56:20|143.41|140.85|143.28|140.72|143.41|140.85|143.28|140.72|0
1646945790000|2022-03-10 20:56:30|143.41|140.85|143.35|140.79|143.41|140.85|143.35|140.79|0
1646945800000|2022-03-10 20:56:40|143.28|140.72|143.28|140.72|143.28|140.72|143.15|140.59|0
1646945810000|2022-03-10 20:56:50|143.15|140.59|143.28|140.72|143.28|140.72|143.15|140.59|0
1646945820000|2022-03-10 20:57:00|143.41|140.85|143.28|140.72|143.41|140.85|143.15|140.59|0
1646945830000|2022-03-10 20:57:10|143.15|140.59|142.62|140.06|143.15|140.59|142.36|139.8|0
1646945840000|2022-03-10 20:57:20|142.23|139.67|142.36|139.8|142.36|139.8|142.23|139.67|0
1646945850000|2022-03-10 20:57:30|142.49|139.93|142.62|140.06|142.62|140.06|142.49|139.93|0
1646945860000|2022-03-10 20:57:40|142.75|140.19|142.62|140.06|142.75|140.19|142.62|140.06|0
1646945870000|2022-03-10 20:57:50|142.49|139.93|142.23|139.67|142.49|139.93|142.23|139.67|0
1646945880000|2022-03-10 20:58:00|142.29|139.73|142.49|139.93|142.62|140.06|142.29|139.73|0
1646945890000|2022-03-10 20:58:10|142.75|140.19|143.28|140.72|143.28|140.72|142.75|140.19|0
1646945900000|2022-03-10 20:58:20|143.02|140.46|143.15|140.59|143.28|140.72|143.02|140.46|0
1646945910000|2022-03-10 20:58:30|143.28|140.72|143.68|141.12|143.68|141.12|143.28|140.72|0
1646945920000|2022-03-10 20:58:40|144.07|141.51|143.94|141.38|144.21|141.65|143.94|141.38|0
1646945930000|2022-03-10 20:58:50|143.81|141.25|143.68|141.12|143.81|141.25|143.68|141.12|0
1646945940000|2022-03-10 20:59:00|143.15|140.59|141.7|139.14|143.15|140.59|141.7|139.14|0
1646945950000|2022-03-10 20:59:10|142.09|139.53|141.83|139.27|142.09|139.53|141.83|139.27|0
1646945960000|2022-03-10 20:59:20|142.22|139.66|141.7|139.14|142.22|139.66|141.7|139.14|0
1646945970000|2022-03-10 20:59:30|141.83|139.27|141.17|138.61|141.83|139.27|140.91|138.35|0
1646945980000|2022-03-10 20:59:40|140.91|138.35|140.13|137.57|140.91|138.35|140.13|137.57|0
1646945990000|2022-03-10 20:59:50|140|137.44|141.04|138.48|141.04|138.48|139.61|137.05|0
1646946010000|2022-03-10 21:00:10|139.87|137.31|139.74|137.18|139.87|137.31|139.74|137.18|0
1646946020000|2022-03-10 21:00:20|139.61|137.05|139.74|137.18|139.74|137.18|139.61|137.05|0
1646946030000|2022-03-10 21:00:30|139.87|137.31|139.74|137.18|139.87|137.31|139.74|137.18|0
1646946040000|2022-03-10 21:00:40|139.87|137.31|140.13|137.57|140.13|137.57|139.87|137.31|0
1646946050000|2022-03-10 21:00:50|140|137.44|140.26|137.7|140.26|137.7|140|137.44|0
1646946060000|2022-03-10 21:01:00|140.39|137.83|140.26|137.7|140.39|137.83|140|137.44|0
1646946070000|2022-03-10 21:01:10|140.52|137.96|140.26|137.7|140.52|137.96|140.26|137.7|0
1646946080000|2022-03-10 21:01:20|140.39|137.83|140.06|137.5|140.39|137.83|140|137.44|0
1646946090000|2022-03-10 21:01:30|140|137.44|140|137.44|140|137.44|140|137.44|0
1646946100000|2022-03-10 21:01:40|140.13|137.57|140|137.44|140.26|137.7|140|137.44|0
1646946110000|2022-03-10 21:01:50|139.87|137.31|139.86|137.3|139.87|137.31|139.86|137.3|0
1646946120000|2022-03-10 21:02:00|140|137.44|139.99|137.43|140|137.44|139.86|137.3|0
1646946130000|2022-03-10 21:02:10|139.86|137.3|139.86|137.3|139.86|137.3|139.86|137.3|0
1646946140000|2022-03-10 21:02:20|139.73|137.17|140.12|137.56|140.26|137.7|139.73|137.17|0
1646946150000|2022-03-10 21:02:30|140.26|137.7|140.25|137.69|140.26|137.7|140.25|137.69|0
1646946160000|2022-03-10 21:02:40|140.39|137.83|140.39|137.83|140.52|137.96|140.39|137.83|0
1646946170000|2022-03-10 21:02:50|140.12|137.56|140.12|137.56|140.25|137.69|140.12|137.56|0
1646946180000|2022-03-10 21:03:00|140.38|137.82|140.25|137.69|140.38|137.82|139.86|137.3|0
1646946190000|2022-03-10 21:03:10|140.38|137.82|140.38|137.82|140.52|137.96|140.38|137.82|0
1646946200000|2022-03-10 21:03:20|140.51|137.95|140.78|138.22|140.78|138.22|140.51|137.95|0
1646946210000|2022-03-10 21:03:30|140.65|138.09|140.51|137.95|140.65|138.09|140.51|137.95|0
1646946220000|2022-03-10 21:03:40|140.65|138.09|141.04|138.48|141.04|138.48|140.65|138.09|0
1646946230000|2022-03-10 21:03:50|141.17|138.61|140.78|138.22|141.17|138.61|140.78|138.22|0
1646946240000|2022-03-10 21:04:00|140.64|138.08|140.91|138.35|141.04|138.48|140.64|138.08|0
1646946250000|2022-03-10 21:04:10|140.64|138.08|140.64|138.08|140.64|138.08|140.51|137.95|0
1646946270000|2022-03-10 21:04:30|140.77|138.21|140.64|138.08|140.91|138.35|140.64|138.08|0
1646946280000|2022-03-10 21:04:40|140.91|138.35|140.77|138.21|140.91|138.35|140.77|138.21|0
1646946290000|2022-03-10 21:04:50|140.91|138.35|140.77|138.21|140.91|138.35|140.77|138.21|0
1646946300000|2022-03-10 21:05:00|140.9|138.34|141.04|138.48|141.04|138.48|140.9|138.34|0
1646946310000|2022-03-10 21:05:10|141.17|138.61|141.17|138.61|141.3|138.74|141.17|138.61|0
1646946320000|2022-03-10 21:05:20|140.9|138.34|140.9|138.34|140.9|138.34|140.9|138.34|0
1646946330000|2022-03-10 21:05:30|140.77|138.21|140.77|138.21|140.9|138.34|140.64|138.08|0
1646946340000|2022-03-10 21:05:40|140.51|137.95|139.86|137.3|140.51|137.95|139.86|137.3|0
1646946350000|2022-03-10 21:05:50|139.6|137.04|139.6|137.04|139.86|137.3|139.6|137.04|0
1646946370000|2022-03-10 21:06:10|138.95|136.39|138.16|135.6|138.95|136.39|138.16|135.6|0
1646946380000|2022-03-10 21:06:20|138.29|135.73|138.42|135.86|138.55|135.99|138.29|135.73|0
1646946390000|2022-03-10 21:06:30|138.29|135.73|138.16|135.6|138.29|135.73|138.16|135.6|0
1646946400000|2022-03-10 21:06:40|138.29|135.73|137.9|135.34|138.29|135.73|137.9|135.34|0
1646946410000|2022-03-10 21:06:50|138.03|135.47|138.16|135.6|138.16|135.6|137.9|135.34|0
1646946420000|2022-03-10 21:07:00|138.03|135.47|138.03|135.47|138.03|135.47|137.9|135.34|0
1646946430000|2022-03-10 21:07:10|138.16|135.6|138.42|135.86|138.55|135.99|138.16|135.6|0
1646946440000|2022-03-10 21:07:20|138.68|136.12|138.55|135.99|138.68|136.12|138.55|135.99|0
1646946450000|2022-03-10 21:07:30|138.42|135.86|138.42|135.86|138.42|135.86|138.29|135.73|0
1646946460000|2022-03-10 21:07:40|138.29|135.73|138.29|135.73|138.29|135.73|138.29|135.73|0
1646946470000|2022-03-10 21:07:50|138.42|135.86|138.03|135.47|138.42|135.86|138.03|135.47|0
1646946480000|2022-03-10 21:08:00|137.9|135.34|137.9|135.34|137.96|135.4|137.9|135.34|0
1646946490000|2022-03-10 21:08:10|138.03|135.47|138.16|135.6|138.16|135.6|138.03|135.47|0
1646946500000|2022-03-10 21:08:20|138.03|135.47|138.16|135.6|138.16|135.6|138.03|135.47|0
1646946510000|2022-03-10 21:08:30|138.29|135.73|138.29|135.73|138.29|135.73|138.29|135.73|0
1646946520000|2022-03-10 21:08:40|138.42|135.86|138.29|135.73|138.42|135.86|138.29|135.73|0
1646946530000|2022-03-10 21:08:50|138.42|135.86|138.42|135.86|138.55|135.99|138.42|135.86|0
1646946540000|2022-03-10 21:09:00|138.16|135.6|138.55|135.99|138.55|135.99|138.16|135.6|0
1646946550000|2022-03-10 21:09:10|138.16|135.6|138.68|136.12|138.68|136.12|138.16|135.6|0
1646946560000|2022-03-10 21:09:20|138.81|136.25|138.81|136.25|138.81|136.25|138.81|136.25|0
1646946570000|2022-03-10 21:09:30|138.94|136.38|139.07|136.51|139.07|136.51|138.94|136.38|0
1646946580000|2022-03-10 21:09:40|138.94|136.38|138.81|136.25|138.94|136.38|138.81|136.25|0
1646946590000|2022-03-10 21:09:50|138.68|136.12|138.55|135.99|138.68|136.12|138.55|135.99|0
1646946600000|2022-03-10 21:10:00|138.68|136.12|138.55|135.99|138.68|136.12|138.29|135.73|0
1646946610000|2022-03-10 21:10:10|138.29|135.73|138.74|136.18|138.74|136.18|138.29|135.73|0
1646946620000|2022-03-10 21:10:20|138.81|136.25|139.2|136.64|139.2|136.64|138.81|136.25|0
1646946630000|2022-03-10 21:10:30|139.07|136.51|139.07|136.51|139.07|136.51|139.07|136.51|0
1646946640000|2022-03-10 21:10:40|139.33|136.77|139.2|136.64|139.33|136.77|139.2|136.64|0
1646946650000|2022-03-10 21:10:50|139.33|136.77|139.46|136.9|139.46|136.9|139.33|136.77|0
1646946660000|2022-03-10 21:11:00|139.59|137.03|139.78|137.22|139.78|137.22|139.59|137.03|0
1646946670000|2022-03-10 21:11:10|139.85|137.29|139.72|137.16|139.85|137.29|139.72|137.16|0
1646946680000|2022-03-10 21:11:20|139.85|137.29|140.24|137.68|140.24|137.68|139.85|137.29|0
1646946700000|2022-03-10 21:11:40|139.98|137.42|139.98|137.42|139.98|137.42|139.98|137.42|0
1646946710000|2022-03-10 21:11:50|140.24|137.68|140.11|137.55|140.24|137.68|140.11|137.55|0
1646946720000|2022-03-10 21:12:00|140.24|137.68|140.24|137.68|140.24|137.68|140.24|137.68|0
1646946730000|2022-03-10 21:12:10|140.37|137.81|140.37|137.81|140.64|138.08|140.37|137.81|0
1646946740000|2022-03-10 21:12:20|140.5|137.94|140.5|137.94|140.5|137.94|140.5|137.94|0
1646946750000|2022-03-10 21:12:30|140.24|137.68|140.13|138.05|140.5|138.05|140.13|137.68|0
1646946760000|2022-03-10 21:12:40|139.96|137.96|140.22|138.22|140.22|138.22|139.96|137.96|0
1646946770000|2022-03-10 21:12:50|140.36|138.36|140.35|138.35|140.36|138.36|140.35|138.35|0
1646946780000|2022-03-10 21:13:00|140.49|138.49|140.49|138.49|140.49|138.49|140.49|138.49|0
1646946790000|2022-03-10 21:13:10|140.35|138.35|140.35|138.35|140.35|138.35|140.35|138.35|0
1646946800000|2022-03-10 21:13:20|140.49|138.49|140.49|138.49|140.49|138.49|140.49|138.49|0
1646946810000|2022-03-10 21:13:30|140.35|138.35|140.35|138.35|140.35|138.35|140.35|138.35|0
1646946820000|2022-03-10 21:13:40|140.22|138.22|140.62|138.62|140.62|138.62|140.22|138.22|0
1646946830000|2022-03-10 21:13:50|140.49|138.49|140.48|138.48|140.49|138.49|140.48|138.48|0
1646946840000|2022-03-10 21:14:00|140.62|138.62|140.48|138.48|140.62|138.62|140.48|138.48|0
1646946850000|2022-03-10 21:14:10|140.88|138.88|140.75|138.75|140.88|138.88|140.75|138.75|0
1646946860000|2022-03-10 21:14:20|140.88|138.88|141.01|139.01|141.01|139.01|140.88|138.88|0
1646946870000|2022-03-10 21:14:30|140.88|138.88|141.01|139.01|141.01|139.01|140.75|138.75|0
1646946890000|2022-03-10 21:14:50|140.88|138.88|140.94|138.94|141.14|139.14|140.88|138.88|0
1646946910000|2022-03-10 21:15:10|141.25|138.5|141.25|138.5|141.25|138.5|141.25|138.5|0
1646946920000|2022-03-10 21:15:20|141.52|138.77|141.38|138.63|141.52|138.77|141.38|138.63|0
1646946930000|2022-03-10 21:15:30|141.25|138.5|141.38|138.63|141.38|138.63|141.25|138.5|0
1646946940000|2022-03-10 21:15:40|141.25|138.5|141.25|138.5|141.38|138.63|141.25|138.5|0
1646946990000|2022-03-10 21:16:30|141.31|138.56|141.25|138.5|141.31|138.56|141.25|138.5|0
1646947000000|2022-03-10 21:16:40|141.18|138.43|140.86|138.11|141.18|138.43|140.72|137.97|0
1646947010000|2022-03-10 21:16:50|140.99|138.24|141.05|138.3|141.05|138.3|140.99|138.24|0
1646947020000|2022-03-10 21:17:00|141.12|138.37|140.99|138.24|141.12|138.37|140.99|138.24|0
1646947030000|2022-03-10 21:17:10|141.12|138.37|140.99|138.24|141.12|138.37|140.99|138.24|0
1646947100000|2022-03-10 21:18:20|141.12|138.37|141.12|138.37|141.12|138.37|141.12|138.37|0
1646947110000|2022-03-10 21:18:30|140.99|138.24|140.98|138.23|140.99|138.24|140.98|138.23|0
1646947180000|2022-03-10 21:19:40|141.11|138.36|140.98|138.23|141.11|138.36|140.98|138.23|0
1646947190000|2022-03-10 21:19:50|140.85|138.1|140.98|138.23|140.98|138.23|140.85|138.1|0
1646947220000|2022-03-10 21:20:20|141.11|138.36|141.11|138.36|141.11|138.36|141.11|138.36|0
1646947230000|2022-03-10 21:20:30|141.05|138.3|141.11|138.36|141.11|138.36|141.05|138.3|0
1646947240000|2022-03-10 21:20:40|140.98|138.23|140.98|138.23|140.98|138.23|140.98|138.23|0
1646947260000|2022-03-10 21:21:00|141.04|138.29|141.04|138.29|141.04|138.29|141.04|138.29|0
1646947270000|2022-03-10 21:21:10|140.98|138.23|140.98|138.23|141.04|138.29|140.98|138.23|0
1646947280000|2022-03-10 21:21:20|141.11|138.36|141.11|138.36|141.11|138.36|141.11|138.36|0
1646947290000|2022-03-10 21:21:30|141.04|138.29|140.98|138.23|141.04|138.29|140.98|138.23|0
1646947300000|2022-03-10 21:21:40|141.11|138.36|141.24|138.49|141.24|138.49|141.11|138.36|0
1646947320000|2022-03-10 21:22:00|141.37|138.62|141.37|138.62|141.37|138.62|141.37|138.62|0
1646947330000|2022-03-10 21:22:10|141.24|138.49|141.24|138.49|141.24|138.49|141.24|138.49|0
1646947340000|2022-03-10 21:22:20|141.37|138.62|141.37|138.62|141.37|138.62|141.37|138.62|0
1646947350000|2022-03-10 21:22:30|141.24|138.49|141.37|138.62|141.37|138.62|141.24|138.49|0
1646947390000|2022-03-10 21:23:10|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646947400000|2022-03-10 21:23:20|141.37|138.62|141.5|138.75|141.5|138.75|141.37|138.62|0
1646947410000|2022-03-10 21:23:30|141.37|138.62|141.37|138.62|141.37|138.62|141.37|138.62|0
1646947430000|2022-03-10 21:23:50|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646947450000|2022-03-10 21:24:10|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646947500000|2022-03-10 21:25:00|141.77|139.02|141.63|138.88|141.77|139.02|141.63|138.88|0
1646947510000|2022-03-10 21:25:10|141.77|139.02|141.77|139.02|141.77|139.02|141.77|139.02|0
1646947530000|2022-03-10 21:25:30|141.76|139.01|141.76|139.01|141.76|139.01|141.76|139.01|0
1646947550000|2022-03-10 21:25:50|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646947560000|2022-03-10 21:26:00|141.37|138.62|141.37|138.62|141.37|138.62|141.37|138.62|0
1646947580000|2022-03-10 21:26:20|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646947630000|2022-03-10 21:27:10|141.56|138.81|141.56|138.81|141.56|138.81|141.56|138.81|0
1646947640000|2022-03-10 21:27:20|141.5|138.75|141.37|138.62|141.5|138.75|141.37|138.62|0
1646947660000|2022-03-10 21:27:40|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646947680000|2022-03-10 21:28:00|141.63|138.88|141.63|138.88|141.63|138.88|141.56|138.81|0
1646947690000|2022-03-10 21:28:10|141.56|138.81|141.56|138.81|141.63|138.88|141.56|138.81|0
1646947700000|2022-03-10 21:28:20|141.37|138.62|141.5|138.75|141.5|138.75|141.37|138.62|0
1646947710000|2022-03-10 21:28:30|141.37|138.62|141.5|138.75|141.5|138.75|141.37|138.62|0
1646947730000|2022-03-10 21:28:50|141.63|138.88|141.5|138.75|141.63|138.88|141.5|138.75|0
1646947740000|2022-03-10 21:29:00|141.56|138.81|141.56|138.81|141.56|138.81|141.56|138.81|0
1646947750000|2022-03-10 21:29:10|141.5|138.75|141.36|138.61|141.5|138.75|141.36|138.61|0
1646947760000|2022-03-10 21:29:20|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646947770000|2022-03-10 21:29:30|141.36|138.61|141.36|138.61|141.36|138.61|141.36|138.61|0
1646947780000|2022-03-10 21:29:40|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646947790000|2022-03-10 21:29:50|141.43|138.68|141.5|138.75|141.5|138.75|141.43|138.68|0
1646947810000|2022-03-10 21:30:10|141.36|138.61|141.36|138.61|141.36|138.61|141.36|138.61|0
1646947900000|2022-03-10 21:31:40|141.1|138.35|141.1|138.35|141.1|138.35|141.1|138.35|0
1646947910000|2022-03-10 21:31:50|140.97|138.22|140.97|138.22|140.97|138.22|140.97|138.22|0
1646947920000|2022-03-10 21:32:00|141.1|138.35|141.1|138.35|141.1|138.35|141.1|138.35|0
1646947940000|2022-03-10 21:32:20|140.97|138.22|140.97|138.22|140.97|138.22|140.97|138.22|0
1646947990000|2022-03-10 21:33:10|140.96|138.21|140.96|138.21|140.96|138.21|140.96|138.21|0
1646948010000|2022-03-10 21:33:30|141.1|138.35|141.1|138.35|141.1|138.35|141.1|138.35|0
1646948050000|2022-03-10 21:34:10|141.03|138.28|140.96|138.21|141.03|138.28|140.96|138.21|0
1646948250000|2022-03-10 21:37:30|141.09|138.34|141.09|138.34|141.09|138.34|141.09|138.34|0
1646948260000|2022-03-10 21:37:40|141.22|138.47|141.22|138.47|141.22|138.47|141.22|138.47|0
1646948310000|2022-03-10 21:38:30|142.14|139.39|142.14|139.39|142.14|139.39|142.14|139.39|0
1646948320000|2022-03-10 21:38:40|142.01|139.26|142.14|139.39|142.41|139.66|142.01|139.26|0
1646948330000|2022-03-10 21:38:50|141.88|139.13|142.14|139.39|142.14|139.39|141.88|139.13|0
1646948340000|2022-03-10 21:39:00|142.27|139.52|142.27|139.52|142.27|139.52|142.27|139.52|0
1646948350000|2022-03-10 21:39:10|142.41|139.66|142.27|139.52|142.41|139.66|142.27|139.52|0
1646948370000|2022-03-10 21:39:30|142.14|139.39|141.88|139.13|142.14|139.39|141.88|139.13|0
1646948380000|2022-03-10 21:39:40|141.94|139.19|142.01|139.26|142.01|139.26|141.88|139.13|0
1646948390000|2022-03-10 21:39:50|141.88|139.13|141.88|139.13|141.88|139.13|141.88|139.13|0
1646948420000|2022-03-10 21:40:20|141.61|138.86|141.61|138.86|141.61|138.86|141.61|138.86|0
1646948440000|2022-03-10 21:40:40|141.74|138.99|141.74|138.99|141.74|138.99|141.61|138.86|0
1646948470000|2022-03-10 21:41:10|141.61|138.86|141.54|138.79|141.61|138.86|141.54|138.79|0
1646948480000|2022-03-10 21:41:20|141.61|138.86|141.48|138.73|141.61|138.86|141.48|138.73|0
1646948560000|2022-03-10 21:42:40|141.35|138.6|141.35|138.6|141.35|138.6|141.35|138.6|0
1646948580000|2022-03-10 21:43:00|141.41|138.66|141.35|138.6|141.41|138.66|141.35|138.6|0
1646948590000|2022-03-10 21:43:10|141.41|138.66|141.41|138.66|141.41|138.66|141.41|138.66|0
1646948600000|2022-03-10 21:43:20|141.48|138.73|141.48|138.73|141.48|138.73|141.48|138.73|0
1646948610000|2022-03-10 21:43:30|141.41|138.66|141.35|138.6|141.41|138.66|141.35|138.6|0
1646948630000|2022-03-10 21:43:50|141.48|138.73|141.54|138.79|141.54|138.79|141.48|138.73|0
1646948640000|2022-03-10 21:44:00|141.48|138.73|141.48|138.73|141.48|138.73|141.41|138.66|0
1646948670000|2022-03-10 21:44:30|141.34|138.59|141.34|138.59|141.34|138.59|141.34|138.59|0
1646948680000|2022-03-10 21:44:40|141.21|138.46|141.21|138.46|141.21|138.46|141.21|138.46|0
1646948700000|2022-03-10 21:45:00|141.34|138.59|141.34|138.59|141.34|138.59|141.34|138.59|0
1646948730000|2022-03-10 21:45:30|141.21|138.46|141.08|138.33|141.21|138.46|141.08|138.33|0
1646948740000|2022-03-10 21:45:40|140.95|138.2|140.95|138.2|140.95|138.2|140.95|138.2|0
1646948760000|2022-03-10 21:46:00|140.82|138.07|140.82|138.07|140.82|138.07|140.82|138.07|0
1646948770000|2022-03-10 21:46:10|140.68|137.93|140.55|137.8|140.68|137.93|140.55|137.8|0
1646948800000|2022-03-10 21:46:40|140.42|137.67|140.42|137.67|140.42|137.67|140.42|137.67|0
1646948810000|2022-03-10 21:46:50|140.48|137.73|140.42|137.67|140.48|137.73|140.42|137.67|0
1646948830000|2022-03-10 21:47:10|140.29|137.54|140.16|137.41|140.29|137.54|140.16|137.41|0
1646948900000|2022-03-10 21:48:20|140.81|138.06|140.81|138.06|140.81|138.06|140.81|138.06|0
1646948910000|2022-03-10 21:48:30|140.68|137.93|140.81|138.06|140.81|138.06|140.68|137.93|0
1646948920000|2022-03-10 21:48:40|140.68|137.93|140.68|137.93|140.68|137.93|140.68|137.93|0
1646948930000|2022-03-10 21:48:50|140.81|138.06|140.81|138.06|140.81|138.06|140.81|138.06|0
1646948940000|2022-03-10 21:49:00|140.94|138.19|140.94|138.19|140.94|138.19|140.94|138.19|0
1646948950000|2022-03-10 21:49:10|141.07|138.32|141.21|138.46|141.21|138.46|141.07|138.32|0
1646948960000|2022-03-10 21:49:20|141.34|138.59|141.34|138.59|141.4|138.65|141.34|138.59|0
1646948970000|2022-03-10 21:49:30|141.21|138.46|141.21|138.46|141.21|138.46|141.21|138.46|0
1646948980000|2022-03-10 21:49:40|141.14|138.39|141.34|138.59|141.34|138.59|141.14|138.39|0
1646948990000|2022-03-10 21:49:50|141.47|138.72|141.47|138.72|141.47|138.72|141.47|138.72|0
1646949000000|2022-03-10 21:50:00|141.34|138.59|141.34|138.59|141.34|138.59|141.21|138.46|0
1646949010000|2022-03-10 21:50:10|141.2|138.45|141.34|138.59|141.34|138.59|141.2|138.45|0
1646949050000|2022-03-10 21:50:50|141.07|138.32|141.2|138.45|141.2|138.45|141.07|138.32|0
1646949060000|2022-03-10 21:51:00|141.34|138.59|141.4|138.65|141.4|138.65|141.34|138.59|0
1646949070000|2022-03-10 21:51:10|141.34|138.59|141.4|138.65|141.47|138.72|141.34|138.59|0
1646949080000|2022-03-10 21:51:20|141.2|138.45|140.94|138.19|141.2|138.45|140.94|138.19|0
1646949090000|2022-03-10 21:51:30|141|138.25|141|138.25|141|138.25|141|138.25|0
1646949100000|2022-03-10 21:51:40|140.94|138.19|141|138.25|141|138.25|140.94|138.19|0
1646949110000|2022-03-10 21:51:50|140.94|138.19|140.94|138.19|140.94|138.19|140.94|138.19|0
1646949130000|2022-03-10 21:52:10|141.07|138.32|141.07|138.32|141.07|138.32|141.07|138.32|0
1646949150000|2022-03-10 21:52:30|141|138.25|140.94|138.19|141|138.25|140.94|138.19|0
1646949170000|2022-03-10 21:52:50|141.07|138.32|141.07|138.32|141.07|138.32|141.07|138.32|0
1646949210000|2022-03-10 21:53:30|141.2|138.45|141.2|138.45|141.2|138.45|141.2|138.45|0
1646949220000|2022-03-10 21:53:40|141.07|138.32|141.33|138.58|141.33|138.58|141.07|138.32|0
1646949290000|2022-03-10 21:54:50|141.07|138.32|141.07|138.32|141.07|138.32|141.07|138.32|0
1646949310000|2022-03-10 21:55:10|140.94|138.19|140.94|138.19|140.94|138.19|140.94|138.19|0
1646949320000|2022-03-10 21:55:20|140.93|138.18|140.93|138.18|140.93|138.18|140.93|138.18|0
1646949330000|2022-03-10 21:55:30|140.8|138.05|140.54|137.79|140.8|138.05|140.54|137.79|0
1646949340000|2022-03-10 21:55:40|140.67|137.92|140.67|137.92|140.67|137.92|140.67|137.92|0
1646949360000|2022-03-10 21:56:00|140.54|137.79|140.54|137.79|140.54|137.79|140.54|137.79|0
1646949370000|2022-03-10 21:56:10|140.6|137.85|140.6|137.85|140.6|137.85|140.6|137.85|0
1646949380000|2022-03-10 21:56:20|140.54|137.79|140.54|137.79|140.54|137.79|140.54|137.79|0
1646949410000|2022-03-10 21:56:50|140.41|137.66|139.88|137.13|140.41|137.66|139.88|137.13|0
1646949420000|2022-03-10 21:57:00|139.75|137|139.75|137|139.75|137|139.75|137|0
1646949440000|2022-03-10 21:57:20|139.36|136.61|139.62|136.87|139.62|136.87|139.36|136.61|0
1646949450000|2022-03-10 21:57:30|139.68|136.93|139.75|137|139.75|137|139.68|136.93|0
1646949520000|2022-03-10 21:58:40|139.88|137.13|139.88|137.13|139.88|137.13|139.88|137.13|0
1646949530000|2022-03-10 21:58:50|139.75|137|139.62|136.87|139.75|137|139.62|136.87|0
1646949540000|2022-03-10 21:59:00|139.75|137|140.01|137.26|140.01|137.26|139.75|137|0
1646949550000|2022-03-10 21:59:10|139.88|137.13|139.88|137.13|139.88|137.13|139.88|137.13|0
1646949560000|2022-03-10 21:59:20|140.01|137.26|139.75|137|140.01|137.26|139.75|137|0
1646949590000|2022-03-10 21:59:50|139.68|136.93|139.68|136.93|139.81|137.06|139.68|136.93|0
1646949600000|2022-03-10 22:00:00|139.78|137.03|139.78|137.03|139.78|137.03|139.78|137.03|0
1646949620000|2022-03-10 22:00:20|139.76|137.01|139.76|137.01|139.76|137.01|139.76|137.01|0
1646949650000|2022-03-10 22:00:50|139.7|136.95|139.8|137.05|139.8|137.05|139.7|136.95|0
1646949660000|2022-03-10 22:01:00|139.79|137.04|139.79|137.04|139.79|137.04|139.79|137.04|0
1646949670000|2022-03-10 22:01:10|139.89|137.14|139.89|137.14|139.89|137.14|139.89|137.14|0
1646949680000|2022-03-10 22:01:20|140|137.25|140.48|137.73|140.48|137.73|139.93|137.18|0
1646949690000|2022-03-10 22:01:30|140.27|137.52|140.27|137.52|140.27|137.52|140.27|137.52|0
1646949700000|2022-03-10 22:01:40|140.25|137.5|140.25|137.5|140.25|137.5|140.25|137.5|0
1646949710000|2022-03-10 22:01:50|140.23|137.48|140.23|137.48|140.23|137.48|140.23|137.48|0
1646949720000|2022-03-10 22:02:00|140.25|137.5|140.21|137.46|140.25|137.5|140.21|137.46|0
1646949730000|2022-03-10 22:02:10|140.23|137.48|140.15|137.4|140.23|137.48|140.15|137.4|0
1646949740000|2022-03-10 22:02:20|140.13|137.38|140.13|137.38|140.13|137.38|140.13|137.38|0
1646949800000|2022-03-10 22:03:20|140.12|137.37|140.1|137.35|140.12|137.37|140.1|137.35|0
1646949810000|2022-03-10 22:03:30|140.08|137.33|139.87|137.12|140.08|137.33|139.87|137.12|0
1646949820000|2022-03-10 22:03:40|139.79|137.04|139.72|136.97|139.79|137.04|139.72|136.97|0
1646949830000|2022-03-10 22:03:50|139.79|137.04|139.79|137.04|139.79|137.04|139.79|137.04|0
1646949840000|2022-03-10 22:04:00|139.72|136.97|139.72|136.97|139.72|136.97|139.72|136.97|0
1646949860000|2022-03-10 22:04:20|139.79|137.04|139.77|137.02|139.79|137.04|139.77|137.02|0
1646949870000|2022-03-10 22:04:30|139.75|137|139.75|137|139.75|137|139.75|137|0
1646949880000|2022-03-10 22:04:40|139.7|136.95|139.51|136.76|139.7|136.95|139.51|136.76|0
1646949890000|2022-03-10 22:04:50|139.66|136.91|139.29|136.54|139.66|136.91|139.29|136.54|0
1646949900000|2022-03-10 22:05:00|139.54|136.79|139.56|136.81|139.56|136.81|139.49|136.74|0
1646949910000|2022-03-10 22:05:10|139.54|136.79|139.56|136.81|139.75|137|139.54|136.79|0
1646949920000|2022-03-10 22:05:20|139.62|136.87|139.62|136.87|139.62|136.87|139.62|136.87|0
1646949930000|2022-03-10 22:05:30|139.66|136.91|139.66|136.91|139.66|136.91|139.66|136.91|0
1646949940000|2022-03-10 22:05:40|139.62|136.87|139.33|136.58|139.62|136.87|139.33|136.58|0
1646949950000|2022-03-10 22:05:50|139.52|136.77|139.52|136.77|139.52|136.77|139.52|136.77|0
1646949960000|2022-03-10 22:06:00|139.58|136.83|139.52|136.77|139.58|136.83|139.52|136.77|0
1646949970000|2022-03-10 22:06:10|139.54|136.79|139.58|136.83|139.58|136.83|139.54|136.79|0
1646949980000|2022-03-10 22:06:20|139.31|136.56|139.58|136.83|139.58|136.83|139.31|136.56|0
1646949990000|2022-03-10 22:06:30|139.23|136.48|139.12|136.37|139.23|136.48|139.12|136.37|0
1646950010000|2022-03-10 22:06:50|139.52|136.77|139.52|136.77|139.52|136.77|139.52|136.77|0
1646950020000|2022-03-10 22:07:00|139.46|136.71|139.56|136.81|139.56|136.81|139.46|136.71|0
1646950030000|2022-03-10 22:07:10|139.54|136.79|139.54|136.79|139.54|136.79|139.54|136.79|0
1646950040000|2022-03-10 22:07:20|139.45|136.7|139.45|136.7|139.45|136.7|139.45|136.7|0
1646950050000|2022-03-10 22:07:30|139.58|136.83|139.58|136.83|139.58|136.83|139.58|136.83|0
1646950060000|2022-03-10 22:07:40|139.56|136.81|139.58|136.83|139.58|136.83|139.56|136.81|0
1646950070000|2022-03-10 22:07:50|139.56|136.81|139.63|136.88|139.63|136.88|139.56|136.81|0
1646950080000|2022-03-10 22:08:00|139.61|136.86|139.58|136.83|139.61|136.86|139.58|136.83|0
1646950090000|2022-03-10 22:08:10|139.42|136.67|139.42|136.67|139.42|136.67|139.42|136.67|0
1646950100000|2022-03-10 22:08:20|139.45|136.7|139.45|136.7|139.45|136.7|139.45|136.7|0
1646950110000|2022-03-10 22:08:30|139.42|136.67|139.4|136.65|139.42|136.67|139.4|136.65|0
1646950120000|2022-03-10 22:08:40|139.46|136.71|139.46|136.71|139.46|136.71|139.46|136.71|0
1646950130000|2022-03-10 22:08:50|139.4|136.65|139.18|136.43|139.4|136.65|139.18|136.43|0
1646950140000|2022-03-10 22:09:00|139.08|136.33|139.08|136.33|139.08|136.33|139.08|136.33|0
1646950150000|2022-03-10 22:09:10|138.91|136.16|138.91|136.16|138.91|136.16|138.91|136.16|0
1646950160000|2022-03-10 22:09:20|138.76|136.01|138.76|136.01|138.76|136.01|138.76|136.01|0
1646950170000|2022-03-10 22:09:30|139.01|136.26|139.01|136.26|139.01|136.26|139.01|136.26|0
1646950190000|2022-03-10 22:09:50|138.98|136.23|138.98|136.23|138.98|136.23|138.98|136.23|0
1646950210000|2022-03-10 22:10:10|138.93|136.18|138.93|136.18|138.93|136.18|138.93|136.18|0
1646950220000|2022-03-10 22:10:20|138.98|136.23|138.98|136.23|138.98|136.23|138.98|136.23|0
1646950240000|2022-03-10 22:10:40|138.93|136.18|138.74|135.99|138.93|136.18|138.74|135.99|0
1646950260000|2022-03-10 22:11:00|138.98|136.23|138.98|136.23|138.98|136.23|138.98|136.23|0
1646950290000|2022-03-10 22:11:30|139.23|136.48|139.23|136.48|139.23|136.48|139.23|136.48|0
1646950300000|2022-03-10 22:11:40|139.04|136.29|139.08|136.33|139.08|136.33|139.04|136.29|0
1646950320000|2022-03-10 22:12:00|139.04|136.29|139.04|136.29|139.04|136.29|139.04|136.29|0
1646950330000|2022-03-10 22:12:10|138.98|136.23|139.02|136.27|139.02|136.27|138.98|136.23|0
1646950340000|2022-03-10 22:12:20|138.92|136.17|138.92|136.17|138.92|136.17|138.92|136.17|0
1646950350000|2022-03-10 22:12:30|138.89|136.14|138.89|136.14|138.89|136.14|138.89|136.14|0
1646950370000|2022-03-10 22:12:50|138.9|136.15|138.9|136.15|138.9|136.15|138.9|136.15|0
1646950380000|2022-03-10 22:13:00|138.92|136.17|138.92|136.17|138.92|136.17|138.92|136.17|0
1646950390000|2022-03-10 22:13:10|138.71|135.96|138.71|135.96|138.71|135.96|138.71|135.96|0
1646950400000|2022-03-10 22:13:20|138.7|135.95|138.62|135.87|138.7|135.95|138.62|135.87|0
1646950410000|2022-03-10 22:13:30|138.55|135.8|138.45|135.7|138.73|135.98|138.45|135.7|0
1646950420000|2022-03-10 22:13:40|138.43|135.68|138.45|135.7|138.45|135.7|138.43|135.68|0
1646950430000|2022-03-10 22:13:50|138.43|135.68|138.43|135.68|138.45|135.7|138.43|135.68|0
1646950450000|2022-03-10 22:14:10|138.41|135.66|138.81|136.06|138.81|136.06|138.41|135.66|0
1646950460000|2022-03-10 22:14:20|138.79|136.04|138.75|136|138.79|136.04|138.75|136|0
1646950500000|2022-03-10 22:15:00|138.73|135.98|138.73|135.98|138.73|135.98|138.73|135.98|0
1646950510000|2022-03-10 22:15:10|138.79|136.04|138.79|136.04|138.79|136.04|138.79|136.04|0
1646950530000|2022-03-10 22:15:30|138.8|136.05|138.8|136.05|138.8|136.05|138.8|136.05|0
1646950570000|2022-03-10 22:16:10|138.73|135.98|138.73|135.98|138.73|135.98|138.73|135.98|0
1646950580000|2022-03-10 22:16:20|138.75|136|138.66|135.91|138.75|136|138.66|135.91|0
1646950620000|2022-03-10 22:17:00|138.45|135.7|138.46|135.71|138.46|135.71|138.45|135.7|0
1646950680000|2022-03-10 22:18:00|138.45|135.7|138.45|135.7|138.45|135.7|138.43|135.68|0
1646950690000|2022-03-10 22:18:10|138.39|135.64|138.29|135.54|138.39|135.64|138.29|135.54|0
1646950700000|2022-03-10 22:18:20|138.07|135.32|138.29|135.54|138.29|135.54|138.07|135.32|0
1646950710000|2022-03-10 22:18:30|138.14|135.39|138.14|135.39|138.14|135.39|138.14|135.39|0
1646950720000|2022-03-10 22:18:40|138.29|135.54|138.2|135.45|138.29|135.54|138.16|135.41|0
1646950730000|2022-03-10 22:18:50|138.33|135.58|138.29|135.54|138.33|135.58|138.29|135.54|0
1646950740000|2022-03-10 22:19:00|138.22|135.47|138.22|135.47|138.22|135.47|138.22|135.47|0
1646950750000|2022-03-10 22:19:10|138.33|135.58|138.33|135.58|138.33|135.58|138.33|135.58|0
1646950760000|2022-03-10 22:19:20|138.42|135.67|138.42|135.67|138.42|135.67|138.42|135.67|0
1646950770000|2022-03-10 22:19:30|138.71|135.96|138.71|135.96|138.71|135.96|138.71|135.96|0
1646950780000|2022-03-10 22:19:40|138.55|135.8|138.54|135.79|138.55|135.8|138.54|135.79|0
1646950790000|2022-03-10 22:19:50|138.55|135.8|138.55|135.8|138.55|135.8|138.55|135.8|0
1646950830000|2022-03-10 22:20:30|138.7|135.95|138.74|135.99|138.74|135.99|138.7|135.95|0
1646950840000|2022-03-10 22:20:40|138.86|136.11|138.8|136.05|138.86|136.11|138.8|136.05|0
1646950860000|2022-03-10 22:21:00|138.76|136.01|138.76|136.01|138.76|136.01|138.76|136.01|0
1646950900000|2022-03-10 22:21:40|138.54|135.79|138.8|136.05|138.8|136.05|138.54|135.79|0
1646950940000|2022-03-10 22:22:20|139|136.25|139|136.25|139|136.25|139|136.25|0
1646950950000|2022-03-10 22:22:30|138.91|136.16|138.82|136.07|139|136.25|138.82|136.07|0
1646950960000|2022-03-10 22:22:40|139|136.25|138.72|135.97|139|136.25|138.72|135.97|0
1646950970000|2022-03-10 22:22:50|138.46|135.71|138.46|135.71|138.46|135.71|138.46|135.71|0
1646950980000|2022-03-10 22:23:00|138.48|135.73|138.48|135.73|138.48|135.73|138.48|135.73|0
1646950990000|2022-03-10 22:23:10|138.59|135.84|138.59|135.84|138.59|135.84|138.59|135.84|0
1646951030000|2022-03-10 22:23:50|138.48|135.73|138.48|135.73|138.48|135.73|138.48|135.73|0
1646951040000|2022-03-10 22:24:00|138.59|135.84|138.59|135.84|138.59|135.84|138.59|135.84|0
1646951050000|2022-03-10 22:24:10|138.61|135.86|138.61|135.86|138.61|135.86|138.61|135.86|0
1646951070000|2022-03-10 22:24:30|138.74|135.99|138.78|136.03|138.78|136.03|138.72|135.97|0
1646951080000|2022-03-10 22:24:40|138.74|135.99|138.73|135.98|138.74|135.99|138.73|135.98|0
1646951090000|2022-03-10 22:24:50|138.78|136.03|138.52|135.77|138.78|136.03|138.52|135.77|0
1646951100000|2022-03-10 22:25:00|138.44|135.69|138.63|135.88|138.63|135.88|138.44|135.69|0
1646951110000|2022-03-10 22:25:10|138.62|135.87|138.62|135.87|138.62|135.87|138.62|135.87|0
1646951120000|2022-03-10 22:25:20|138.68|135.93|138.68|135.93|138.68|135.93|138.68|135.93|0
1646951130000|2022-03-10 22:25:30|138.65|135.9|138.68|135.93|138.68|135.93|138.65|135.9|0
1646951140000|2022-03-10 22:25:40|138.65|135.9|138.65|135.9|138.65|135.9|138.65|135.9|0
1646951150000|2022-03-10 22:25:50|138.64|135.89|138.64|135.89|138.64|135.89|138.64|135.89|0
1646951160000|2022-03-10 22:26:00|138.62|135.87|138.62|135.87|138.62|135.87|138.62|135.87|0
1646951170000|2022-03-10 22:26:10|138.47|135.72|138.64|135.89|138.64|135.89|138.47|135.72|0
1646951180000|2022-03-10 22:26:20|138.55|135.8|138.55|135.8|138.55|135.8|138.55|135.8|0
1646951200000|2022-03-10 22:26:40|138.54|135.79|138.64|135.89|138.64|135.89|138.54|135.79|0
1646951210000|2022-03-10 22:26:50|138.45|135.7|138.45|135.7|138.45|135.7|138.45|135.7|0
1646951220000|2022-03-10 22:27:00|138.64|135.89|138.64|135.89|138.64|135.89|138.64|135.89|0
1646951260000|2022-03-10 22:27:40|138.74|135.99|138.64|135.89|138.74|135.99|138.64|135.89|0
1646951270000|2022-03-10 22:27:50|138.79|136.04|138.77|136.02|138.79|136.04|138.77|136.02|0
1646951280000|2022-03-10 22:28:00|139.1|136.35|139.12|136.37|139.12|136.37|139.1|136.35|0
1646951300000|2022-03-10 22:28:20|138.79|136.04|138.74|135.99|138.79|136.04|138.74|135.99|0
1646951310000|2022-03-10 22:28:30|138.64|135.89|138.64|135.89|138.64|135.89|138.64|135.89|0
1646951330000|2022-03-10 22:28:50|138.73|135.98|138.96|136.21|138.96|136.21|138.73|135.98|0
1646951340000|2022-03-10 22:29:00|139.13|136.38|139.13|136.38|139.13|136.38|139.13|136.38|0
1646951360000|2022-03-10 22:29:20|138.86|136.11|138.79|136.04|138.86|136.11|138.79|136.04|0
1646951380000|2022-03-10 22:29:40|138.92|136.17|138.92|136.17|138.92|136.17|138.92|136.17|0
1646951390000|2022-03-10 22:29:50|138.86|136.11|138.86|136.11|138.86|136.11|138.86|136.11|0
1646951430000|2022-03-10 22:30:30|138.98|136.23|138.98|136.23|138.98|136.23|138.98|136.23|0
1646951440000|2022-03-10 22:30:40|138.96|136.21|138.96|136.21|138.96|136.21|138.96|136.21|0
1646951450000|2022-03-10 22:30:50|138.9|136.15|138.9|136.15|138.9|136.15|138.9|136.15|0
1646951460000|2022-03-10 22:31:00|138.96|136.21|138.96|136.21|138.96|136.21|138.96|136.21|0
1646951480000|2022-03-10 22:31:20|138.86|136.11|138.86|136.11|138.86|136.11|138.86|136.11|0
1646951520000|2022-03-10 22:32:00|138.95|136.2|138.98|136.23|138.98|136.23|138.95|136.2|0
1646951530000|2022-03-10 22:32:10|138.97|136.22|139|136.25|139|136.25|138.97|136.22|0
1646951540000|2022-03-10 22:32:20|138.63|135.88|138.63|135.88|138.63|135.88|138.62|135.87|0
1646951560000|2022-03-10 22:32:40|138.65|135.9|138.65|135.9|138.65|135.9|138.65|135.9|0
1646951610000|2022-03-10 22:33:30|138.63|135.88|138.63|135.88|138.63|135.88|138.63|135.88|0
1646951760000|2022-03-10 22:36:00|138.61|135.86|138.63|135.88|138.63|135.88|138.61|135.86|0
1646951780000|2022-03-10 22:36:20|138.65|135.9|138.65|135.9|138.65|135.9|138.65|135.9|0
1646951790000|2022-03-10 22:36:30|138.63|135.88|138.63|135.88|138.63|135.88|138.63|135.88|0
1646951800000|2022-03-10 22:36:40|138.62|135.87|138.62|135.87|138.62|135.87|138.62|135.87|0
1646951810000|2022-03-10 22:36:50|138.65|135.9|138.65|135.9|138.65|135.9|138.65|135.9|0
1646951830000|2022-03-10 22:37:10|138.67|135.92|138.65|135.9|138.67|135.92|138.65|135.9|0
1646951840000|2022-03-10 22:37:20|138.64|135.89|138.64|135.89|138.64|135.89|138.64|135.89|0
1646951850000|2022-03-10 22:37:30|138.62|135.87|138.62|135.87|138.62|135.87|138.62|135.87|0
1646951860000|2022-03-10 22:37:40|138.61|135.86|138.62|135.87|138.62|135.87|138.61|135.86|0
1646951910000|2022-03-10 22:38:30|138.64|135.89|138.64|135.89|138.64|135.89|138.64|135.89|0
1646951920000|2022-03-10 22:38:40|138.85|136.1|138.85|136.1|138.85|136.1|138.85|136.1|0
1646951930000|2022-03-10 22:38:50|138.64|135.89|138.64|135.89|138.64|135.89|138.64|135.89|0
1646951940000|2022-03-10 22:39:00|138.62|135.87|138.64|135.89|138.64|135.89|138.62|135.87|0
1646952010000|2022-03-10 22:40:10|138.62|135.87|138.62|135.87|138.62|135.87|138.62|135.87|0
1646952030000|2022-03-10 22:40:30|138.64|135.89|138.66|135.91|138.66|135.91|138.64|135.89|0
1646952050000|2022-03-10 22:40:50|138.64|135.89|138.64|135.89|138.64|135.89|138.55|135.8|0
1646952060000|2022-03-10 22:41:00|138.62|135.87|138.58|135.83|138.62|135.87|138.58|135.83|0
1646952090000|2022-03-10 22:41:30|138.62|135.87|138.62|135.87|138.62|135.87|138.62|135.87|0
1646952110000|2022-03-10 22:41:50|138.58|135.83|138.55|135.8|138.62|135.87|138.55|135.8|0
1646952120000|2022-03-10 22:42:00|138.49|135.74|138.49|135.74|138.49|135.74|138.49|135.74|0
1646952130000|2022-03-10 22:42:10|138.54|135.79|138.54|135.79|138.54|135.79|138.54|135.79|0
1646952270000|2022-03-10 22:44:30|138.5|135.75|138.5|135.75|138.5|135.75|138.5|135.75|0
1646952300000|2022-03-10 22:45:00|138.48|135.73|138.48|135.73|138.48|135.73|138.48|135.73|0
1646952490000|2022-03-10 22:48:10|138.55|135.8|138.55|135.8|138.55|135.8|138.55|135.8|0
1646952540000|2022-03-10 22:49:00|138.57|135.82|138.57|135.82|138.57|135.82|138.57|135.82|0
1646952550000|2022-03-10 22:49:10|138.65|135.9|138.57|135.82|138.65|135.9|138.57|135.82|0
1646952690000|2022-03-10 22:51:30|138.49|135.74|138.49|135.74|138.49|135.74|138.49|135.74|0
1646952720000|2022-03-10 22:52:00|138.57|135.82|138.57|135.82|138.57|135.82|138.57|135.82|0
1646952830000|2022-03-10 22:53:50|138.59|135.84|138.59|135.84|138.59|135.84|138.59|135.84|0
1646952860000|2022-03-10 22:54:20|138.54|135.79|138.54|135.79|138.54|135.79|138.54|135.79|0
1646952870000|2022-03-10 22:54:30|138.59|135.84|138.59|135.84|138.59|135.84|138.59|135.84|0
1646952880000|2022-03-10 22:54:40|138.58|135.83|138.58|135.83|138.58|135.83|138.58|135.83|0
1646952960000|2022-03-10 22:56:00|138.56|135.81|138.56|135.81|138.56|135.81|138.56|135.81|0
1646952990000|2022-03-10 22:56:30|138.62|135.87|138.64|135.89|138.64|135.89|138.62|135.87|0
1646953000000|2022-03-10 22:56:40|138.5|135.75|138.5|135.75|138.5|135.75|138.5|135.75|0
1646953010000|2022-03-10 22:56:50|138.32|135.57|138.32|135.57|138.32|135.57|138.32|135.57|0
1646953020000|2022-03-10 22:57:00|138.33|135.58|138.32|135.57|138.33|135.58|138.3|135.55|0
1646953040000|2022-03-10 22:57:20|138.5|135.75|138.32|135.57|138.5|135.75|138.32|135.57|0
1646953060000|2022-03-10 22:57:40|138.33|135.58|138.33|135.58|138.33|135.58|138.33|135.58|0
1646953110000|2022-03-10 22:58:30|138.54|135.79|138.54|135.79|138.54|135.79|138.54|135.79|0
1646953130000|2022-03-10 22:58:50|138.6|135.85|138.54|135.79|138.6|135.85|138.54|135.79|0
1646953140000|2022-03-10 22:59:00|138.56|135.81|138.56|135.81|138.56|135.81|138.56|135.81|0
1646953160000|2022-03-10 22:59:20|138.64|135.89|138.67|135.92|138.67|135.92|138.64|135.89|0
1646953170000|2022-03-10 22:59:30|138.39|135.64|138.39|135.64|138.39|135.64|138.39|135.64|0
1646953180000|2022-03-10 22:59:40|138.77|136.02|138.39|135.64|138.77|136.02|138.39|135.64|0
1646953190000|2022-03-10 22:59:50|138.56|135.81|138.39|135.64|138.56|135.81|138.39|135.64|0
1646953200000|2022-03-10 23:00:00|140.39|137.64|139.86|137.11|140.39|137.64|139.86|137.11|0
1646953210000|2022-03-10 23:00:10|139.8|137.05|139.73|136.98|139.8|137.05|139.73|136.98|0
1646953220000|2022-03-10 23:00:20|139.6|136.85|138.23|135.48|139.6|136.85|138.1|135.35|0
1646953230000|2022-03-10 23:00:30|138.36|135.61|138.62|135.87|138.75|136|138.36|135.61|0
1646953240000|2022-03-10 23:00:40|138.36|135.61|138.23|135.48|138.36|135.61|138.23|135.48|0
1646953250000|2022-03-10 23:00:50|138.49|135.74|138.56|135.81|138.56|135.81|138.49|135.74|0
1646953260000|2022-03-10 23:01:00|138.62|135.87|138.75|136|138.75|136|138.36|135.61|0
1646953280000|2022-03-10 23:01:20|138.88|136.13|139.14|136.39|139.14|136.39|138.88|136.13|0
1646953290000|2022-03-10 23:01:30|139.27|136.52|139.4|136.65|139.4|136.65|139.27|136.52|0
1646953300000|2022-03-10 23:01:40|139.54|136.79|140.06|137.31|140.06|137.31|139.53|136.78|0
1646953310000|2022-03-10 23:01:50|140.32|137.57|140.25|137.5|140.32|137.57|140.25|137.5|0
1646953320000|2022-03-10 23:02:00|140.19|137.44|140.19|137.44|140.19|137.44|140.19|137.44|0
1646953330000|2022-03-10 23:02:10|140.32|137.57|140.45|137.7|140.45|137.7|140.32|137.57|0
1646953340000|2022-03-10 23:02:20|140.78|138.03|141.9|139.15|141.9|139.15|140.64|137.89|0
1646953350000|2022-03-10 23:02:30|141.3|138.55|141.5|138.75|141.5|138.75|141.3|138.55|0
1646953360000|2022-03-10 23:02:40|141.3|138.55|141.5|138.75|141.5|138.75|141.3|138.55|0
1646953370000|2022-03-10 23:02:50|141.37|138.62|141.76|139.01|141.83|139.08|141.37|138.62|0
1646953380000|2022-03-10 23:03:00|141.63|138.88|141.56|138.81|141.63|138.88|141.56|138.81|0
1646953390000|2022-03-10 23:03:10|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646953400000|2022-03-10 23:03:20|141.63|138.88|141.5|138.75|141.63|138.88|141.5|138.75|0
1646953410000|2022-03-10 23:03:30|141.3|138.55|141.43|138.68|141.43|138.68|141.3|138.55|0
1646953420000|2022-03-10 23:03:40|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646953430000|2022-03-10 23:03:50|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646953440000|2022-03-10 23:04:00|141.76|139.01|141.5|138.75|141.76|139.01|141.5|138.75|0
1646953450000|2022-03-10 23:04:10|141.76|139.01|141.76|139.01|141.76|139.01|141.63|138.88|0
1646953460000|2022-03-10 23:04:20|141.63|138.88|141.56|138.81|141.63|138.88|141.56|138.81|0
1646953470000|2022-03-10 23:04:30|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646953480000|2022-03-10 23:04:40|141.83|139.08|141.83|139.08|141.83|139.08|141.83|139.08|0
1646953490000|2022-03-10 23:04:50|141.76|139.01|141.89|139.14|141.89|139.14|141.76|139.01|0
1646953500000|2022-03-10 23:05:00|141.76|139.01|141.89|139.14|141.89|139.14|141.76|139.01|0
1646953510000|2022-03-10 23:05:10|141.82|139.07|141.82|139.07|141.82|139.07|141.82|139.07|0
1646953520000|2022-03-10 23:05:20|141.89|139.14|141.82|139.07|141.89|139.14|141.82|139.07|0
1646953530000|2022-03-10 23:05:30|141.76|139.01|141.89|139.14|141.89|139.14|141.76|139.01|0
1646953540000|2022-03-10 23:05:40|141.76|139.01|141.89|139.14|141.89|139.14|141.76|139.01|0
1646953550000|2022-03-10 23:05:50|141.76|139.01|141.82|139.07|141.89|139.14|141.76|139.01|0
1646953560000|2022-03-10 23:06:00|142.02|139.27|141.89|139.14|142.02|139.27|141.89|139.14|0
1646953570000|2022-03-10 23:06:10|141.63|138.88|141.82|139.07|141.89|139.14|141.63|138.88|0
1646953580000|2022-03-10 23:06:20|141.89|139.14|141.76|139.01|141.89|139.14|141.76|139.01|0
1646953590000|2022-03-10 23:06:30|141.89|139.14|141.76|139.01|141.89|139.14|141.76|139.01|0
1646953600000|2022-03-10 23:06:40|141.89|139.14|141.89|139.14|141.89|139.14|141.89|139.14|0
1646953610000|2022-03-10 23:06:50|141.95|139.2|142.02|139.27|142.02|139.27|141.89|139.14|0
1646953620000|2022-03-10 23:07:00|141.89|139.14|141.76|139.01|141.89|139.14|141.76|139.01|0
1646953630000|2022-03-10 23:07:10|141.69|138.94|141.69|138.94|141.69|138.94|141.63|138.88|0
1646953640000|2022-03-10 23:07:20|141.76|139.01|141.69|138.94|141.76|139.01|141.69|138.94|0
1646953650000|2022-03-10 23:07:30|141.76|139.01|141.76|139.01|141.82|139.07|141.76|139.01|0
1646953660000|2022-03-10 23:07:40|141.82|139.07|141.89|139.14|141.89|139.14|141.76|139.01|0
1646953670000|2022-03-10 23:07:50|142.15|139.4|142.15|139.4|142.15|139.4|142.02|139.27|0
1646953680000|2022-03-10 23:08:00|142.42|139.67|142.42|139.67|142.42|139.67|142.29|139.54|0
1646953690000|2022-03-10 23:08:10|142.68|139.93|143.21|140.46|143.21|140.46|142.68|139.93|0
1646953700000|2022-03-10 23:08:20|143.08|140.33|143.21|140.46|143.21|140.46|143.08|140.33|0
1646953710000|2022-03-10 23:08:30|143.08|140.33|143.08|140.33|143.08|140.33|143.08|140.33|0
1646953720000|2022-03-10 23:08:40|142.95|140.2|142.95|140.2|142.95|140.2|142.95|140.2|0
1646953730000|2022-03-10 23:08:50|143.08|140.33|142.95|140.2|143.08|140.33|142.95|140.2|0
1646953740000|2022-03-10 23:09:00|143.08|140.33|143.01|140.26|143.08|140.33|143.01|140.26|0
1646953750000|2022-03-10 23:09:10|143.14|140.39|143.21|140.46|143.21|140.46|143.08|140.33|0
1646953760000|2022-03-10 23:09:20|143.27|140.52|143.41|140.66|143.41|140.66|143.27|140.52|0
1646953770000|2022-03-10 23:09:30|143.27|140.52|142.95|140.2|143.27|140.52|142.95|140.2|0
1646953790000|2022-03-10 23:09:50|142.94|140.19|142.94|140.19|142.94|140.19|142.94|140.19|0
1646953800000|2022-03-10 23:10:00|143.08|140.33|143.08|140.33|143.08|140.33|143.01|140.26|0
1646953810000|2022-03-10 23:10:10|143.01|140.26|143.01|140.26|143.01|140.26|143.01|140.26|0
1646953820000|2022-03-10 23:10:20|142.94|140.19|142.94|140.19|143.01|140.26|142.94|140.19|0
1646953830000|2022-03-10 23:10:30|143.08|140.33|142.94|140.19|143.08|140.33|142.94|140.19|0
1646953860000|2022-03-10 23:11:00|143.01|140.26|143.08|140.33|143.08|140.33|143.01|140.26|0
1646953870000|2022-03-10 23:11:10|143.14|140.39|143.08|140.33|143.14|140.39|143.08|140.33|0
1646953880000|2022-03-10 23:11:20|143.21|140.46|143.27|140.52|143.27|140.52|143.21|140.46|0
1646953890000|2022-03-10 23:11:30|143.34|140.59|143.34|140.59|143.34|140.59|143.27|140.52|0
1646953900000|2022-03-10 23:11:40|143.21|140.46|142.94|140.19|143.21|140.46|142.94|140.19|0
1646953940000|2022-03-10 23:12:20|142.54|139.79|142.81|140.06|142.94|140.19|142.54|139.79|0
1646953950000|2022-03-10 23:12:30|142.74|139.99|142.81|140.06|142.81|140.06|142.68|139.93|0
1646953960000|2022-03-10 23:12:40|142.74|139.99|142.68|139.93|142.74|139.99|142.68|139.93|0
1646953970000|2022-03-10 23:12:50|142.74|139.99|142.81|140.06|142.81|140.06|142.68|139.93|0
1646953980000|2022-03-10 23:13:00|142.68|139.93|142.74|139.99|142.74|139.99|142.68|139.93|0
1646953990000|2022-03-10 23:13:10|142.68|139.93|142.68|139.93|142.68|139.93|142.68|139.93|0
1646954000000|2022-03-10 23:13:20|142.74|139.99|142.54|139.79|142.74|139.99|142.54|139.79|0
1646954010000|2022-03-10 23:13:30|142.81|140.06|142.81|140.06|142.81|140.06|142.74|139.99|0
1646954020000|2022-03-10 23:13:40|142.87|140.12|142.94|140.19|142.94|140.19|142.87|140.12|0
1646954030000|2022-03-10 23:13:50|143.07|140.32|143.07|140.32|143.07|140.32|143.07|140.32|0
1646954040000|2022-03-10 23:14:00|143|140.25|143.07|140.32|143.07|140.32|142.94|140.19|0
1646954050000|2022-03-10 23:14:10|143.2|140.45|143.2|140.45|143.2|140.45|143.2|140.45|0
1646954060000|2022-03-10 23:14:20|143.27|140.52|143.2|140.45|143.27|140.52|143.2|140.45|0
1646954070000|2022-03-10 23:14:30|143.27|140.52|143.27|140.52|143.27|140.52|143.27|140.52|0
1646954080000|2022-03-10 23:14:40|143.2|140.45|143.27|140.52|143.27|140.52|143.07|140.32|0
1646954090000|2022-03-10 23:14:50|143.2|140.45|143.34|140.59|143.34|140.59|143.2|140.45|0
1646954100000|2022-03-10 23:15:00|143.2|140.45|143.73|140.98|143.73|140.98|143.2|140.45|0
1646954110000|2022-03-10 23:15:10|143.6|140.85|143.6|140.85|143.6|140.85|143.6|140.85|0
1646954130000|2022-03-10 23:15:30|144.06|141.31|143.93|141.18|144.06|141.31|143.93|141.18|0
1646954140000|2022-03-10 23:15:40|144|141.25|143.87|141.12|144|141.25|143.87|141.12|0
1646954150000|2022-03-10 23:15:50|143.47|140.72|143.47|140.72|143.47|140.72|143.47|140.72|0
1646954160000|2022-03-10 23:16:00|143.33|140.58|143.07|140.32|143.33|140.58|143.07|140.32|0
1646954170000|2022-03-10 23:16:10|143.2|140.45|143.07|140.32|143.2|140.45|143.07|140.32|0
1646954180000|2022-03-10 23:16:20|143|140.25|142.94|140.19|143.07|140.32|142.94|140.19|0
1646954190000|2022-03-10 23:16:30|143.07|140.32|143.07|140.32|143.07|140.32|143.07|140.32|0
1646954200000|2022-03-10 23:16:40|143|140.25|143.33|140.58|143.33|140.58|143|140.25|0
1646954210000|2022-03-10 23:16:50|143.47|140.72|143.47|140.72|143.47|140.72|143.47|140.72|0
1646954220000|2022-03-10 23:17:00|143.4|140.65|143.4|140.65|143.4|140.65|143.4|140.65|0
1646954230000|2022-03-10 23:17:10|143.47|140.72|143.47|140.72|143.47|140.72|143.4|140.65|0
1646954250000|2022-03-10 23:17:30|143.33|140.58|143.2|140.45|143.33|140.58|143.2|140.45|0
1646954260000|2022-03-10 23:17:40|143.26|140.51|143.26|140.51|143.26|140.51|143.26|140.51|0
1646954270000|2022-03-10 23:17:50|143.33|140.58|143.33|140.58|143.4|140.65|143.33|140.58|0
1646954300000|2022-03-10 23:18:20|143.26|140.51|143.4|140.65|143.4|140.65|143.2|140.45|0
1646954310000|2022-03-10 23:18:30|143.39|140.64|143.33|140.58|143.39|140.64|143.33|140.58|0
1646954330000|2022-03-10 23:18:50|143.39|140.64|143.39|140.64|143.39|140.64|143.39|140.64|0
1646954340000|2022-03-10 23:19:00|143.33|140.58|143.33|140.58|143.33|140.58|143.33|140.58|0
1646954350000|2022-03-10 23:19:10|143.46|140.71|143.53|140.78|143.53|140.78|143.46|140.71|0
1646954360000|2022-03-10 23:19:20|143.46|140.71|143.46|140.71|143.46|140.71|143.46|140.71|0
1646954370000|2022-03-10 23:19:30|143.2|140.45|143.2|140.45|143.2|140.45|143.2|140.45|0
1646954380000|2022-03-10 23:19:40|143.06|140.31|142.93|140.18|143.06|140.31|142.93|140.18|0
1646954390000|2022-03-10 23:19:50|143.06|140.31|142.93|140.18|143.06|140.31|142.93|140.18|0
1646954400000|2022-03-10 23:20:00|143|140.25|142.93|140.18|143.13|140.38|142.93|140.18|0
1646954410000|2022-03-10 23:20:10|142.99|140.24|142.99|140.24|142.99|140.24|142.99|140.24|0
1646954420000|2022-03-10 23:20:20|142.93|140.18|142.93|140.18|142.93|140.18|142.93|140.18|0
1646954430000|2022-03-10 23:20:30|143.06|140.31|143.06|140.31|143.06|140.31|143.06|140.31|0
1646954440000|2022-03-10 23:20:40|142.93|140.18|142.93|140.18|142.93|140.18|142.93|140.18|0
1646954470000|2022-03-10 23:21:10|142.8|140.05|142.8|140.05|142.8|140.05|142.8|140.05|0
1646954480000|2022-03-10 23:21:20|142.93|140.18|142.66|139.91|142.93|140.18|142.66|139.91|0
1646954490000|2022-03-10 23:21:30|142.6|139.85|142.66|139.91|142.66|139.91|142.6|139.85|0
1646954500000|2022-03-10 23:21:40|142.6|139.85|142.66|139.91|142.66|139.91|142.6|139.85|0
1646954510000|2022-03-10 23:21:50|142.8|140.05|142.8|140.05|142.8|140.05|142.73|139.98|0
1646954520000|2022-03-10 23:22:00|142.99|140.24|142.86|140.11|142.99|140.24|142.86|140.11|0
1646954530000|2022-03-10 23:22:10|142.93|140.18|142.8|140.05|142.93|140.18|142.8|140.05|0
1646954550000|2022-03-10 23:22:30|142.86|140.11|143.19|140.44|143.19|140.44|142.86|140.11|0
1646954560000|2022-03-10 23:22:40|143.06|140.31|143.19|140.44|143.19|140.44|143.06|140.31|0
1646954570000|2022-03-10 23:22:50|143.26|140.51|143.19|140.44|143.26|140.51|143.19|140.44|0
1646954580000|2022-03-10 23:23:00|143.12|140.37|143.19|140.44|143.19|140.44|143.12|140.37|0
1646954600000|2022-03-10 23:23:20|143.06|140.31|143.06|140.31|143.06|140.31|143.06|140.31|0
1646954610000|2022-03-10 23:23:30|143.32|140.57|143.32|140.57|143.32|140.57|143.32|140.57|0
1646954630000|2022-03-10 23:23:50|143.46|140.71|143.46|140.71|143.46|140.71|143.46|140.71|0
1646954650000|2022-03-10 23:24:10|143.59|140.84|143.46|140.71|143.59|140.84|143.46|140.71|0
1646954660000|2022-03-10 23:24:20|143.59|140.84|143.52|140.77|143.59|140.84|143.52|140.77|0
1646954670000|2022-03-10 23:24:30|143.46|140.71|143.19|140.44|143.46|140.71|143.19|140.44|0
1646954680000|2022-03-10 23:24:40|143.32|140.57|143.32|140.57|143.46|140.71|143.32|140.57|0
1646954690000|2022-03-10 23:24:50|143.52|140.77|143.46|140.71|143.52|140.77|143.46|140.71|0
1646954710000|2022-03-10 23:25:10|143.45|140.7|143.45|140.7|143.45|140.7|143.45|140.7|0
1646954720000|2022-03-10 23:25:20|143.32|140.57|143.06|140.31|143.32|140.57|143.06|140.31|0
1646954730000|2022-03-10 23:25:30|142.99|140.24|142.99|140.24|142.99|140.24|142.92|140.17|0
1646954740000|2022-03-10 23:25:40|143.06|140.31|143.06|140.31|143.06|140.31|142.92|140.17|0
1646954750000|2022-03-10 23:25:50|142.99|140.24|142.92|140.17|142.99|140.24|142.92|140.17|0
1646954760000|2022-03-10 23:26:00|142.99|140.24|142.99|140.24|142.99|140.24|142.99|140.24|0
1646954770000|2022-03-10 23:26:10|143.06|140.31|143.12|140.37|143.12|140.37|143.06|140.31|0
1646954780000|2022-03-10 23:26:20|143.19|140.44|143.19|140.44|143.19|140.44|143.19|140.44|0
1646954790000|2022-03-10 23:26:30|143.12|140.37|143.25|140.5|143.25|140.5|143.12|140.37|0
1646954810000|2022-03-10 23:26:50|143.19|140.44|143.19|140.44|143.19|140.44|143.19|140.44|0
1646954820000|2022-03-10 23:27:00|143.25|140.5|143.05|140.3|143.25|140.5|142.99|140.24|0
1646954830000|2022-03-10 23:27:10|143.12|140.37|143.12|140.37|143.12|140.37|143.12|140.37|0
1646954840000|2022-03-10 23:27:20|143.05|140.3|143.05|140.3|143.12|140.37|143.05|140.3|0
1646954850000|2022-03-10 23:27:30|143.25|140.5|143.19|140.44|143.25|140.5|143.19|140.44|0
1646954860000|2022-03-10 23:27:40|143.32|140.57|143.19|140.44|143.32|140.57|143.19|140.44|0
1646954870000|2022-03-10 23:27:50|143.12|140.37|143.12|140.37|143.12|140.37|143.12|140.37|0
1646954880000|2022-03-10 23:28:00|143.19|140.44|143.19|140.44|143.19|140.44|143.05|140.3|0
1646954900000|2022-03-10 23:28:20|143.25|140.5|143.25|140.5|143.25|140.5|143.25|140.5|0
1646954910000|2022-03-10 23:28:30|143.32|140.57|142.52|139.77|143.32|140.57|142.52|139.77|0
1646954920000|2022-03-10 23:28:40|142.59|139.84|142.39|139.64|142.59|139.84|142.39|139.64|0
1646954930000|2022-03-10 23:28:50|142.45|139.7|142.65|139.9|142.65|139.9|142.39|139.64|0
1646954940000|2022-03-10 23:29:00|142.45|139.7|142.39|139.64|142.45|139.7|142.39|139.64|0
1646954950000|2022-03-10 23:29:10|142.45|139.7|142.72|139.97|142.72|139.97|142.45|139.7|0
1646954960000|2022-03-10 23:29:20|142.52|139.77|142.45|139.7|142.52|139.77|142.45|139.7|0
1646954970000|2022-03-10 23:29:30|142.58|139.83|142.65|139.9|142.65|139.9|142.58|139.83|0
1646954980000|2022-03-10 23:29:40|142.58|139.83|142.65|139.9|142.65|139.9|142.58|139.83|0
1646954990000|2022-03-10 23:29:50|142.52|139.77|142.45|139.7|142.52|139.77|142.45|139.7|0
1646955000000|2022-03-10 23:30:00|142.39|139.64|142.39|139.64|142.52|139.77|142.39|139.64|0
1646955010000|2022-03-10 23:30:10|142.52|139.77|142.78|140.03|142.78|140.03|142.52|139.77|0
1646955020000|2022-03-10 23:30:20|142.85|140.1|143.05|140.3|143.05|140.3|142.78|140.03|0
1646955030000|2022-03-10 23:30:30|143.18|140.43|142.92|140.17|143.18|140.43|142.92|140.17|0
1646955040000|2022-03-10 23:30:40|142.85|140.1|142.78|140.03|142.85|140.1|142.78|140.03|0
1646955050000|2022-03-10 23:30:50|142.92|140.17|142.92|140.17|142.92|140.17|142.92|140.17|0
1646955060000|2022-03-10 23:31:00|142.78|140.03|143.05|140.3|143.05|140.3|142.78|140.03|0
1646955070000|2022-03-10 23:31:10|142.92|140.17|142.92|140.17|142.92|140.17|142.92|140.17|0
1646955080000|2022-03-10 23:31:20|142.85|140.1|142.85|140.1|142.85|140.1|142.78|140.03|0
1646955090000|2022-03-10 23:31:30|142.78|140.03|142.65|139.9|142.92|140.17|142.65|139.9|0
1646955100000|2022-03-10 23:31:40|142.39|139.64|142.39|139.64|142.39|139.64|142.32|139.57|0
1646955110000|2022-03-10 23:31:50|142.45|139.7|142.65|139.9|142.65|139.9|142.45|139.7|0
1646955120000|2022-03-10 23:32:00|142.58|139.83|142.65|139.9|142.65|139.9|142.58|139.83|0
1646955130000|2022-03-10 23:32:10|142.71|139.96|142.65|139.9|142.78|140.03|142.65|139.9|0
1646955140000|2022-03-10 23:32:20|142.58|139.83|142.58|139.83|142.65|139.9|142.58|139.83|0
1646955150000|2022-03-10 23:32:30|142.65|139.9|142.65|139.9|142.65|139.9|142.58|139.83|0
1646955160000|2022-03-10 23:32:40|142.52|139.77|142.52|139.77|142.58|139.83|142.52|139.77|0
1646955170000|2022-03-10 23:32:50|142.58|139.83|142.58|139.83|142.58|139.83|142.52|139.77|0
1646955180000|2022-03-10 23:33:00|142.65|139.9|142.65|139.9|142.65|139.9|142.52|139.77|0
1646955190000|2022-03-10 23:33:10|142.58|139.83|142.65|139.9|142.65|139.9|142.58|139.83|0
1646955200000|2022-03-10 23:33:20|142.58|139.83|142.38|139.63|142.58|139.83|142.38|139.63|0
1646955210000|2022-03-10 23:33:30|142.52|139.77|142.52|139.77|142.52|139.77|142.52|139.77|0
1646955220000|2022-03-10 23:33:40|142.45|139.7|142.52|139.77|142.52|139.77|142.45|139.7|0
1646955240000|2022-03-10 23:34:00|142.58|139.83|142.58|139.83|142.58|139.83|142.58|139.83|0
1646955250000|2022-03-10 23:34:10|142.51|139.76|142.51|139.76|142.51|139.76|142.51|139.76|0
1646955260000|2022-03-10 23:34:20|142.31|139.56|142.38|139.63|142.45|139.7|142.31|139.56|0
1646955270000|2022-03-10 23:34:30|142.51|139.76|142.45|139.7|142.51|139.76|142.45|139.7|0
1646955280000|2022-03-10 23:34:40|142.51|139.76|142.51|139.76|142.51|139.76|142.38|139.63|0
1646955300000|2022-03-10 23:35:00|142.44|139.69|142.44|139.69|142.44|139.69|142.44|139.69|0
1646955310000|2022-03-10 23:35:10|142.51|139.76|142.78|140.03|142.78|140.03|142.51|139.76|0
1646955320000|2022-03-10 23:35:20|142.71|139.96|142.71|139.96|142.71|139.96|142.71|139.96|0
1646955330000|2022-03-10 23:35:30|142.78|140.03|142.78|140.03|142.78|140.03|142.78|140.03|0
1646955340000|2022-03-10 23:35:40|142.71|139.96|142.71|139.96|142.78|140.03|142.71|139.96|0
1646955350000|2022-03-10 23:35:50|142.64|139.89|142.64|139.89|142.64|139.89|142.64|139.89|0
1646955360000|2022-03-10 23:36:00|142.91|140.16|142.91|140.16|142.91|140.16|142.91|140.16|0
1646955370000|2022-03-10 23:36:10|142.71|139.96|142.71|139.96|142.84|140.09|142.64|139.89|0
1646955380000|2022-03-10 23:36:20|142.78|140.03|142.71|139.96|142.78|140.03|142.64|139.89|0
1646955390000|2022-03-10 23:36:30|142.78|140.03|142.78|140.03|142.78|140.03|142.78|140.03|0
1646955410000|2022-03-10 23:36:50|142.84|140.09|142.84|140.09|142.84|140.09|142.84|140.09|0
1646955420000|2022-03-10 23:37:00|142.91|140.16|143.04|140.29|143.04|140.29|142.91|140.16|0
1646955450000|2022-03-10 23:37:30|142.97|140.22|142.97|140.22|143.04|140.29|142.97|140.22|0
1646955470000|2022-03-10 23:37:50|143.04|140.29|143.1|140.35|143.1|140.35|143.04|140.29|0
1646955480000|2022-03-10 23:38:00|143.04|140.29|143.1|140.35|143.1|140.35|143.04|140.29|0
1646955500000|2022-03-10 23:38:20|142.91|140.16|142.84|140.09|142.91|140.16|142.77|140.02|0
1646955510000|2022-03-10 23:38:30|142.91|140.16|142.84|140.09|142.91|140.16|142.77|140.02|0
1646955520000|2022-03-10 23:38:40|142.91|140.16|142.97|140.22|142.97|140.22|142.91|140.16|0
1646955530000|2022-03-10 23:38:50|143.04|140.29|143.1|140.35|143.1|140.35|143.04|140.29|0
1646955540000|2022-03-10 23:39:00|143.04|140.29|143.3|140.55|143.3|140.55|143.04|140.29|0
1646955560000|2022-03-10 23:39:20|143.37|140.62|143.3|140.55|143.37|140.62|143.3|140.55|0
1646955570000|2022-03-10 23:39:30|143.23|140.48|143.23|140.48|143.23|140.48|143.23|140.48|0
1646955580000|2022-03-10 23:39:40|143.3|140.55|143.3|140.55|143.44|140.69|143.3|140.55|0
1646955590000|2022-03-10 23:39:50|143.44|140.69|143.43|140.68|143.44|140.69|143.43|140.68|0
1646955600000|2022-03-10 23:40:00|143.5|140.75|143.5|140.75|143.5|140.75|143.5|140.75|0
1646955610000|2022-03-10 23:40:10|143.43|140.68|143.5|140.75|143.5|140.75|143.43|140.68|0
1646955620000|2022-03-10 23:40:20|143.43|140.68|143.43|140.68|143.43|140.68|143.43|140.68|0
1646955650000|2022-03-10 23:40:50|143.3|140.55|143.36|140.61|143.36|140.61|143.3|140.55|0
1646955660000|2022-03-10 23:41:00|143.43|140.68|143.36|140.61|143.43|140.68|143.36|140.61|0
1646955670000|2022-03-10 23:41:10|143.3|140.55|143.43|140.68|143.43|140.68|143.3|140.55|0
1646955710000|2022-03-10 23:41:50|143.17|140.42|143.23|140.48|143.23|140.48|143.1|140.35|0
1646955720000|2022-03-10 23:42:00|143.3|140.55|143.23|140.48|143.3|140.55|143.23|140.48|0
1646955730000|2022-03-10 23:42:10|143.3|140.55|143.3|140.55|143.3|140.55|143.3|140.55|0
1646955750000|2022-03-10 23:42:30|143.23|140.48|143.17|140.42|143.23|140.48|143.17|140.42|0
1646955760000|2022-03-10 23:42:40|143.03|140.28|143.03|140.28|143.03|140.28|143.03|140.28|0
1646955770000|2022-03-10 23:42:50|142.9|140.15|142.9|140.15|142.9|140.15|142.9|140.15|0
1646955820000|2022-03-10 23:43:40|142.83|140.08|142.83|140.08|142.83|140.08|142.83|140.08|0
1646955830000|2022-03-10 23:43:50|142.9|140.15|142.77|140.02|142.9|140.15|142.77|140.02|0
1646955840000|2022-03-10 23:44:00|142.7|139.95|142.7|139.95|142.77|140.02|142.7|139.95|0
1646955850000|2022-03-10 23:44:10|142.77|140.02|142.7|139.95|142.77|140.02|142.7|139.95|0
1646955860000|2022-03-10 23:44:20|142.77|140.02|142.77|140.02|142.77|140.02|142.7|139.95|0
1646955880000|2022-03-10 23:44:40|142.5|139.75|142.37|139.62|142.5|139.75|142.37|139.62|0
1646955900000|2022-03-10 23:45:00|142.43|139.68|142.7|139.95|142.7|139.95|142.43|139.68|0
1646955910000|2022-03-10 23:45:10|142.63|139.88|142.63|139.88|142.63|139.88|142.63|139.88|0
1646955920000|2022-03-10 23:45:20|142.7|139.95|142.9|140.15|142.9|140.15|142.7|139.95|0
1646955930000|2022-03-10 23:45:30|142.96|140.21|142.76|140.01|142.96|140.21|142.76|140.01|0
1646955940000|2022-03-10 23:45:40|142.9|140.15|142.5|139.75|142.9|140.15|142.5|139.75|0
1646955960000|2022-03-10 23:46:00|142.63|139.88|142.63|139.88|142.63|139.88|142.63|139.88|0
1646955970000|2022-03-10 23:46:10|142.9|140.15|142.9|140.15|142.9|140.15|142.83|140.08|0
1646955980000|2022-03-10 23:46:20|142.83|140.08|142.9|140.15|142.9|140.15|142.83|140.08|0
1646955990000|2022-03-10 23:46:30|143.03|140.28|143.03|140.28|143.03|140.28|143.03|140.28|0
1646956000000|2022-03-10 23:46:40|143.09|140.34|143.03|140.28|143.16|140.41|143.03|140.28|0
1646956010000|2022-03-10 23:46:50|143.16|140.41|143.22|140.47|143.29|140.54|143.16|140.41|0
1646956020000|2022-03-10 23:47:00|143.29|140.54|143.43|140.68|143.43|140.68|143.29|140.54|0
1646956030000|2022-03-10 23:47:10|143.56|140.81|143.62|140.87|143.62|140.87|143.56|140.81|0
1646956040000|2022-03-10 23:47:20|143.56|140.81|143.56|140.81|143.56|140.81|143.56|140.81|0
1646956070000|2022-03-10 23:47:50|143.62|140.87|143.69|140.94|143.69|140.94|143.62|140.87|0
1646956080000|2022-03-10 23:48:00|143.82|141.07|143.89|141.14|143.89|141.14|143.75|141|0
1646956090000|2022-03-10 23:48:10|143.75|141|144.09|141.34|144.09|141.34|143.75|141|0
1646956100000|2022-03-10 23:48:20|144.22|141.47|144.15|141.4|144.22|141.47|144.15|141.4|0
1646956110000|2022-03-10 23:48:30|144.22|141.47|144.42|141.67|144.42|141.67|144.15|141.4|0
1646956120000|2022-03-10 23:48:40|144.49|141.74|144.55|141.8|144.55|141.8|144.49|141.74|0
1646956130000|2022-03-10 23:48:50|144.62|141.87|144.62|141.87|144.62|141.87|144.62|141.87|0
1646956140000|2022-03-10 23:49:00|144.75|142|145.62|142.87|145.62|142.87|144.75|142|0
1646956150000|2022-03-10 23:49:10|145.56|142.81|145.76|143.01|145.83|143.08|145.56|142.81|0
1646956160000|2022-03-10 23:49:20|145.69|142.94|145.56|142.81|145.69|142.94|145.42|142.67|0
1646956170000|2022-03-10 23:49:30|145.62|142.87|145.56|142.81|145.62|142.87|145.56|142.81|0
1646956180000|2022-03-10 23:49:40|145.42|142.67|145.49|142.74|145.56|142.81|145.42|142.67|0
1646956190000|2022-03-10 23:49:50|145.35|142.6|145.29|142.54|145.35|142.6|145.22|142.47|0
1646956210000|2022-03-10 23:50:10|145.22|142.47|145.22|142.47|145.29|142.54|145.22|142.47|0
1646956220000|2022-03-10 23:50:20|145.29|142.54|145.22|142.47|145.29|142.54|145.15|142.4|0
1646956230000|2022-03-10 23:50:30|145.15|142.4|145.08|142.33|145.15|142.4|145.08|142.33|0
1646956240000|2022-03-10 23:50:40|144.22|141.47|144.22|141.47|144.42|141.67|144.22|141.47|0
1646956250000|2022-03-10 23:50:50|144.09|141.34|144.09|141.34|144.09|141.34|144.09|141.34|0
1646956260000|2022-03-10 23:51:00|144.08|141.33|144.08|141.33|144.22|141.47|144.08|141.33|0
1646956270000|2022-03-10 23:51:10|144.22|141.47|144.22|141.47|144.22|141.47|144.22|141.47|0
1646956280000|2022-03-10 23:51:20|144.28|141.53|144.35|141.6|144.35|141.6|144.28|141.53|0
1646956290000|2022-03-10 23:51:30|144.22|141.47|144.35|141.6|144.35|141.6|144.22|141.47|0
1646956300000|2022-03-10 23:51:40|144.28|141.53|144.28|141.53|144.28|141.53|144.28|141.53|0
1646956310000|2022-03-10 23:51:50|144.35|141.6|144.22|141.47|144.35|141.6|144.22|141.47|0
1646956320000|2022-03-10 23:52:00|144.35|141.6|144.35|141.6|144.35|141.6|144.35|141.6|0
1646956330000|2022-03-10 23:52:10|144.22|141.47|144.22|141.47|144.22|141.47|144.22|141.47|0
1646956340000|2022-03-10 23:52:20|144.35|141.6|144.28|141.53|144.35|141.6|144.28|141.53|0
1646956350000|2022-03-10 23:52:30|144.22|141.47|144.22|141.47|144.35|141.6|144.22|141.47|0
1646956360000|2022-03-10 23:52:40|144.15|141.4|144.01|141.26|144.15|141.4|143.82|141.07|0
1646956370000|2022-03-10 23:52:50|144.08|141.33|144.28|141.53|144.28|141.53|144.08|141.33|0
1646956380000|2022-03-10 23:53:00|144.48|141.73|144.48|141.73|144.48|141.73|144.35|141.6|0
1646956400000|2022-03-10 23:53:20|144.41|141.66|144.48|141.73|144.48|141.73|144.41|141.66|0
1646956410000|2022-03-10 23:53:30|144.35|141.6|144.41|141.66|144.41|141.66|144.35|141.6|0
1646956420000|2022-03-10 23:53:40|144.35|141.6|144.35|141.6|144.48|141.73|144.35|141.6|0
1646956430000|2022-03-10 23:53:50|144.28|141.53|144.08|141.33|144.28|141.53|144.08|141.33|0
1646956450000|2022-03-10 23:54:10|143.95|141.2|143.68|140.93|143.95|141.2|143.68|140.93|0
1646956460000|2022-03-10 23:54:20|143.55|140.8|143.88|141.13|143.88|141.13|143.55|140.8|0
1646956470000|2022-03-10 23:54:30|143.81|141.06|143.68|140.93|143.81|141.06|143.68|140.93|0
1646956480000|2022-03-10 23:54:40|143.81|141.06|143.81|141.06|143.81|141.06|143.81|141.06|0
1646956490000|2022-03-10 23:54:50|143.68|140.93|143.81|141.06|143.81|141.06|143.68|140.93|0
1646956500000|2022-03-10 23:55:00|143.74|140.99|143.81|141.06|143.81|141.06|143.74|140.99|0
1646956510000|2022-03-10 23:55:10|143.88|141.13|143.95|141.2|143.95|141.2|143.88|141.13|0
1646956520000|2022-03-10 23:55:20|144.21|141.46|144.14|141.39|144.21|141.46|144.14|141.39|0
1646956530000|2022-03-10 23:55:30|144.28|141.53|144.08|141.33|144.28|141.53|144.08|141.33|0
1646956540000|2022-03-10 23:55:40|144.14|141.39|144.08|141.33|144.14|141.39|144.08|141.33|0
1646956550000|2022-03-10 23:55:50|144.14|141.39|144.21|141.46|144.28|141.53|144.14|141.39|0
1646956560000|2022-03-10 23:56:00|144.28|141.53|144.61|141.86|144.61|141.86|144.28|141.53|0
1646956570000|2022-03-10 23:56:10|144.48|141.73|144.68|141.93|144.68|141.93|144.48|141.73|0
1646956580000|2022-03-10 23:56:20|144.74|141.99|144.61|141.86|144.74|141.99|144.61|141.86|0
1646956590000|2022-03-10 23:56:30|144.74|141.99|144.67|141.92|144.74|141.99|144.61|141.86|0
1646956600000|2022-03-10 23:56:40|144.61|141.86|144.48|141.73|144.67|141.92|144.48|141.73|0
1646956620000|2022-03-10 23:57:00|144.21|141.46|144.08|141.33|144.21|141.46|144.01|141.26|0
1646956630000|2022-03-10 23:57:10|144.27|141.52|144.27|141.52|144.27|141.52|144.27|141.52|0
1646956640000|2022-03-10 23:57:20|144.08|141.33|143.87|141.12|144.08|141.33|143.87|141.12|0
1646956650000|2022-03-10 23:57:30|143.94|141.19|143.68|140.93|143.94|141.19|143.68|140.93|0
1646956660000|2022-03-10 23:57:40|143.81|141.06|143.81|141.06|143.81|141.06|143.81|141.06|0
1646956670000|2022-03-10 23:57:50|143.74|140.99|143.74|140.99|143.81|141.06|143.68|140.93|0
1646956680000|2022-03-10 23:58:00|143.68|140.93|143.68|140.93|143.74|140.99|143.68|140.93|0
1646956690000|2022-03-10 23:58:10|143.54|140.79|143.54|140.79|143.54|140.79|143.47|140.72|0
1646956700000|2022-03-10 23:58:20|143.47|140.72|143.34|140.59|143.47|140.72|143.34|140.59|0
1646956710000|2022-03-10 23:58:30|143.41|140.66|143.47|140.72|143.47|140.72|143.41|140.66|0
1646956720000|2022-03-10 23:58:40|143.41|140.66|143.47|140.72|143.47|140.72|143.41|140.66|0
1646956730000|2022-03-10 23:58:50|143.54|140.79|143.54|140.79|143.54|140.79|143.47|140.72|0
1646956740000|2022-03-10 23:59:00|143.47|140.72|143.54|140.79|143.67|140.92|143.47|140.72|0
1646956750000|2022-03-10 23:59:10|143.41|140.66|143.41|140.66|143.47|140.72|143.41|140.66|0
1646956760000|2022-03-10 23:59:20|143.54|140.79|143.54|140.79|143.54|140.79|143.54|140.79|0
1646956770000|2022-03-10 23:59:30|143.41|140.66|143.41|140.66|143.41|140.66|143.41|140.66|0
1646956780000|2022-03-10 23:59:40|143.28|140.53|143.14|140.39|143.28|140.53|143.14|140.39|0
1646956790000|2022-03-10 23:59:50|143.07|140.32|143.14|140.39|143.14|140.39|143.07|140.32|0
1646956800000|2022-03-11 00:00:00|143.41|140.66|143.67|140.92|143.67|140.92|143.41|140.66|0
1646956810000|2022-03-11 00:00:10|143.27|140.52|143.27|140.52|143.27|140.52|143.21|140.46|0
1646956820000|2022-03-11 00:00:20|143.14|140.39|143.27|140.52|143.27|140.52|143.14|140.39|0
1646956830000|2022-03-11 00:00:30|142.88|140.13|143.14|140.39|143.14|140.39|142.88|140.13|0
1646956840000|2022-03-11 00:00:40|143.07|140.32|143.01|140.26|143.14|140.39|143.01|140.26|0
1646956850000|2022-03-11 00:00:50|142.88|140.13|142.88|140.13|142.88|140.13|142.88|140.13|0
1646956860000|2022-03-11 00:01:00|142.81|140.06|142.74|139.99|142.81|140.06|142.67|139.92|0
1646956870000|2022-03-11 00:01:10|142.67|139.92|142.35|139.6|142.67|139.92|142.35|139.6|0
1646956880000|2022-03-11 00:01:20|142.41|139.66|142.61|139.86|142.61|139.86|142.41|139.66|0
1646956890000|2022-03-11 00:01:30|142.48|139.73|142.35|139.6|142.48|139.73|142.35|139.6|0
1646956900000|2022-03-11 00:01:40|142.41|139.66|142.21|139.46|142.54|139.79|142.21|139.46|0
1646956910000|2022-03-11 00:01:50|142.28|139.53|142.41|139.66|142.41|139.66|142.28|139.53|0
1646956920000|2022-03-11 00:02:00|142.34|139.59|142.34|139.59|142.34|139.59|142.34|139.59|0
1646956930000|2022-03-11 00:02:10|142.28|139.53|142.28|139.53|142.28|139.53|142.21|139.46|0
1646956940000|2022-03-11 00:02:20|142.34|139.59|142.08|139.33|142.34|139.59|142.08|139.33|0
1646956950000|2022-03-11 00:02:30|142.21|139.46|141.82|139.07|142.21|139.46|141.82|139.07|0
1646956960000|2022-03-11 00:02:40|141.88|139.13|141.88|139.13|141.88|139.13|141.82|139.07|0
1646956970000|2022-03-11 00:02:50|141.82|139.07|141.82|139.07|141.82|139.07|141.82|139.07|0
1646956980000|2022-03-11 00:03:00|141.68|138.93|141.55|138.8|141.68|138.93|141.42|138.67|0
1646956990000|2022-03-11 00:03:10|141.68|138.93|141.81|139.06|141.81|139.06|141.68|138.93|0
1646957000000|2022-03-11 00:03:20|141.88|139.13|141.81|139.06|141.95|139.2|141.81|139.06|0
1646957010000|2022-03-11 00:03:30|141.88|139.13|141.95|139.2|141.95|139.2|141.88|139.13|0
1646957020000|2022-03-11 00:03:40|142.34|139.59|141.95|139.2|142.34|139.59|141.95|139.2|0
1646957030000|2022-03-11 00:03:50|141.75|139|141.88|139.13|141.88|139.13|141.75|139|0
1646957040000|2022-03-11 00:04:00|141.95|139.2|141.95|139.2|141.95|139.2|141.88|139.13|0
1646957050000|2022-03-11 00:04:10|142.01|139.26|142.08|139.33|142.08|139.33|142.01|139.26|0
1646957060000|2022-03-11 00:04:20|142.34|139.59|142.21|139.46|142.34|139.59|142.21|139.46|0
1646957070000|2022-03-11 00:04:30|142.14|139.39|142.14|139.39|142.14|139.39|142.14|139.39|0
1646957080000|2022-03-11 00:04:40|142.21|139.46|142.01|139.26|142.21|139.46|142.01|139.26|0
1646957090000|2022-03-11 00:04:50|141.94|139.19|141.68|138.93|141.94|139.19|141.68|138.93|0
1646957100000|2022-03-11 00:05:00|141.81|139.06|141.81|139.06|141.94|139.19|141.68|138.93|0
1646957110000|2022-03-11 00:05:10|141.88|139.13|141.88|139.13|141.88|139.13|141.81|139.06|0
1646957120000|2022-03-11 00:05:20|141.94|139.19|142.08|139.33|142.08|139.33|141.94|139.19|0
1646957130000|2022-03-11 00:05:30|142.14|139.39|142.08|139.33|142.21|139.46|142.08|139.33|0
1646957140000|2022-03-11 00:05:40|141.68|138.93|141.81|139.06|141.81|139.06|141.68|138.93|0
1646957150000|2022-03-11 00:05:50|141.68|138.93|141.74|138.99|141.74|138.99|141.68|138.93|0
1646957160000|2022-03-11 00:06:00|141.81|139.06|141.81|139.06|141.81|139.06|141.55|138.8|0
1646957170000|2022-03-11 00:06:10|141.87|139.12|142.47|139.72|142.47|139.72|141.87|139.12|0
1646957180000|2022-03-11 00:06:20|142.21|139.46|141.87|139.12|142.21|139.46|141.87|139.12|0
1646957190000|2022-03-11 00:06:30|141.94|139.19|141.68|138.93|141.94|139.19|141.68|138.93|0
1646957200000|2022-03-11 00:06:40|141.55|138.8|141.61|138.86|141.61|138.86|141.55|138.8|0
1646957210000|2022-03-11 00:06:50|141.68|138.93|141.68|138.93|141.81|139.06|141.68|138.93|0
1646957220000|2022-03-11 00:07:00|141.81|139.06|141.74|138.99|141.81|139.06|141.74|138.99|0
1646957230000|2022-03-11 00:07:10|141.55|138.8|141.61|138.86|141.61|138.86|141.55|138.8|0
1646957240000|2022-03-11 00:07:20|141.68|138.93|141.68|138.93|141.68|138.93|141.68|138.93|0
1646957250000|2022-03-11 00:07:30|141.61|138.86|141.74|138.99|141.74|138.99|141.61|138.86|0
1646957260000|2022-03-11 00:07:40|141.81|139.06|141.81|139.06|141.94|139.19|141.81|139.06|0
1646957270000|2022-03-11 00:07:50|141.87|139.12|141.81|139.06|141.87|139.12|141.81|139.06|0
1646957280000|2022-03-11 00:08:00|141.68|138.93|141.81|139.06|141.81|139.06|141.68|138.93|0
1646957290000|2022-03-11 00:08:10|141.68|138.93|141.68|138.93|141.68|138.93|141.68|138.93|0
1646957300000|2022-03-11 00:08:20|141.74|138.99|141.81|139.06|141.81|139.06|141.68|138.93|0
1646957310000|2022-03-11 00:08:30|141.74|138.99|141.74|138.99|141.74|138.99|141.74|138.99|0
1646957320000|2022-03-11 00:08:40|141.81|139.06|141.94|139.19|141.94|139.19|141.81|139.06|0
1646957330000|2022-03-11 00:08:50|142|139.25|142|139.25|142|139.25|142|139.25|0
1646957340000|2022-03-11 00:09:00|142.07|139.32|142.2|139.45|142.2|139.45|141.94|139.19|0
1646957350000|2022-03-11 00:09:10|142.07|139.32|142.47|139.72|142.53|139.78|142.07|139.32|0
1646957370000|2022-03-11 00:09:30|142.53|139.78|142.6|139.85|142.6|139.85|142.47|139.72|0
1646957380000|2022-03-11 00:09:40|142.53|139.78|142.4|139.65|142.53|139.78|142.4|139.65|0
1646957390000|2022-03-11 00:09:50|142.47|139.72|142.13|139.38|142.47|139.72|142.13|139.38|0
1646957400000|2022-03-11 00:10:00|142.27|139.52|142.2|139.45|142.27|139.52|142.2|139.45|0
1646957410000|2022-03-11 00:10:10|142.07|139.32|142.33|139.58|142.33|139.58|142.07|139.32|0
1646957420000|2022-03-11 00:10:20|142.47|139.72|142.53|139.78|142.53|139.78|142.33|139.58|0
1646957430000|2022-03-11 00:10:30|142.79|140.04|142.86|140.11|142.86|140.11|142.73|139.98|0
1646957440000|2022-03-11 00:10:40|143.13|140.38|142.93|140.18|143.13|140.38|142.86|140.11|0
1646957450000|2022-03-11 00:10:50|142.86|140.11|142.86|140.11|142.86|140.11|142.73|139.98|0
1646957460000|2022-03-11 00:11:00|142.79|140.04|142.79|140.04|142.86|140.11|142.73|139.98|0
1646957470000|2022-03-11 00:11:10|142.66|139.91|142.6|139.85|142.66|139.91|142.6|139.85|0
1646957480000|2022-03-11 00:11:20|142.33|139.58|142.46|139.71|142.6|139.85|142.33|139.58|0
1646957490000|2022-03-11 00:11:30|142.66|139.91|142.73|139.98|142.73|139.98|142.6|139.85|0
1646957500000|2022-03-11 00:11:40|142.6|139.85|142.66|139.91|142.66|139.91|142.6|139.85|0
1646957510000|2022-03-11 00:11:50|142.6|139.85|142.46|139.71|142.6|139.85|142.46|139.71|0
1646957520000|2022-03-11 00:12:00|142.53|139.78|142.6|139.85|142.6|139.85|142.53|139.78|0
1646957530000|2022-03-11 00:12:10|142.46|139.71|142.46|139.71|142.46|139.71|142.46|139.71|0
1646957540000|2022-03-11 00:12:20|142.6|139.85|142.46|139.71|142.6|139.85|142.46|139.71|0
1646957550000|2022-03-11 00:12:30|142.6|139.85|142.53|139.78|142.6|139.85|142.46|139.71|0
1646957560000|2022-03-11 00:12:40|142.46|139.71|142.53|139.78|142.53|139.78|142.39|139.64|0
1646957570000|2022-03-11 00:12:50|142.73|139.98|142.07|139.32|142.73|139.98|142.07|139.32|0
1646957580000|2022-03-11 00:13:00|141.93|139.18|141.8|139.05|141.93|139.18|141.67|138.92|0
1646957590000|2022-03-11 00:13:10|141.67|138.92|141.67|138.92|141.67|138.92|141.67|138.92|0
1646957600000|2022-03-11 00:13:20|141.54|138.79|141.67|138.92|141.67|138.92|141.54|138.79|0
1646957610000|2022-03-11 00:13:30|141.73|138.98|141.8|139.05|141.8|139.05|141.67|138.92|0
1646957620000|2022-03-11 00:13:40|141.67|138.92|141.8|139.05|141.8|139.05|141.67|138.92|0
1646957630000|2022-03-11 00:13:50|142|139.25|141.93|139.18|142|139.25|141.93|139.18|0
1646957640000|2022-03-11 00:14:00|141.86|139.11|141.93|139.18|141.93|139.18|141.86|139.11|0
1646957650000|2022-03-11 00:14:10|141.86|139.11|141.8|139.05|141.93|139.18|141.8|139.05|0
1646957660000|2022-03-11 00:14:20|142|139.25|142.46|139.71|142.46|139.71|142|139.25|0
1646957670000|2022-03-11 00:14:30|142.59|139.84|142.13|139.38|142.59|139.84|142.06|139.31|0
1646957680000|2022-03-11 00:14:40|142.06|139.31|142.06|139.31|142.06|139.31|141.99|139.24|0
1646957690000|2022-03-11 00:14:50|142.2|139.45|142.46|139.71|142.46|139.71|142.06|139.31|0
1646957700000|2022-03-11 00:15:00|142.59|139.84|142.46|139.71|142.59|139.84|142.46|139.71|0
1646957710000|2022-03-11 00:15:10|142.33|139.58|142.26|139.51|142.33|139.58|142.26|139.51|0
1646957720000|2022-03-11 00:15:20|142.19|139.44|141.8|139.05|142.19|139.44|141.67|138.92|0
1646957730000|2022-03-11 00:15:30|141.67|138.92|141.4|138.65|141.67|138.92|141.4|138.65|0
1646957740000|2022-03-11 00:15:40|141.53|138.78|141.53|138.78|141.67|138.92|141.53|138.78|0
1646957750000|2022-03-11 00:15:50|141.27|138.52|141.2|138.45|141.4|138.65|141.2|138.45|0
1646957760000|2022-03-11 00:16:00|141.33|138.58|142.26|139.51|142.26|139.51|141.33|138.58|0
1646957770000|2022-03-11 00:16:10|142.33|139.58|142.52|139.77|142.86|140.11|142.33|139.58|0
1646957780000|2022-03-11 00:16:20|142.59|139.84|142.92|140.17|142.92|140.17|142.52|139.77|0
1646957790000|2022-03-11 00:16:30|142.72|139.97|142.46|139.71|142.72|139.97|142.46|139.71|0
1646957800000|2022-03-11 00:16:40|142.52|139.77|142.72|139.97|142.72|139.97|142.46|139.71|0
1646957810000|2022-03-11 00:16:50|142.92|140.17|142.99|140.24|142.99|140.24|142.85|140.1|0
1646957820000|2022-03-11 00:17:00|142.92|140.17|142.99|140.24|142.99|140.24|142.78|140.03|0
1646957830000|2022-03-11 00:17:10|142.92|140.17|142.85|140.1|142.92|140.17|142.85|140.1|0
1646957840000|2022-03-11 00:17:20|142.99|140.24|142.85|140.1|142.99|140.24|142.85|140.1|0
1646957850000|2022-03-11 00:17:30|142.92|140.17|142.72|139.97|142.92|140.17|142.72|139.97|0
1646957860000|2022-03-11 00:17:40|142.78|140.03|143.25|140.5|143.25|140.5|142.72|139.97|0
1646957870000|2022-03-11 00:17:50|143.18|140.43|143.31|140.56|143.31|140.56|143.18|140.43|0
1646957880000|2022-03-11 00:18:00|143.18|140.43|143.31|140.56|143.31|140.56|143.18|140.43|0
1646957890000|2022-03-11 00:18:10|143.25|140.5|143.25|140.5|143.31|140.56|143.25|140.5|0
1646957920000|2022-03-11 00:18:40|143.12|140.37|143.25|140.5|143.25|140.5|143.12|140.37|0
1646957930000|2022-03-11 00:18:50|143.18|140.43|143.12|140.37|143.25|140.5|143.12|140.37|0
1646957940000|2022-03-11 00:19:00|142.98|140.23|142.91|140.16|142.98|140.23|142.85|140.1|0
1646957950000|2022-03-11 00:19:10|142.85|140.1|142.72|139.97|142.85|140.1|142.59|139.84|0
1646957960000|2022-03-11 00:19:20|142.65|139.9|142.65|139.9|142.65|139.9|142.65|139.9|0
1646957970000|2022-03-11 00:19:30|142.72|139.97|142.98|140.23|142.98|140.23|142.72|139.97|0
1646957980000|2022-03-11 00:19:40|142.91|140.16|142.85|140.1|142.91|140.16|142.72|139.97|0
1646957990000|2022-03-11 00:19:50|142.78|140.03|142.85|140.1|142.91|140.16|142.78|140.03|0
1646958000000|2022-03-11 00:20:00|142.72|139.97|142.72|139.97|142.78|140.03|142.72|139.97|0
1646958010000|2022-03-11 00:20:10|142.45|139.7|142.45|139.7|142.58|139.83|142.45|139.7|0
1646958020000|2022-03-11 00:20:20|142.58|139.83|142.72|139.97|142.78|140.03|142.58|139.83|0
1646958030000|2022-03-11 00:20:30|142.58|139.83|142.45|139.7|142.58|139.83|142.45|139.7|0
1646958040000|2022-03-11 00:20:40|142.58|139.83|142.32|139.57|142.58|139.83|142.32|139.57|0
1646958050000|2022-03-11 00:20:50|142.25|139.5|142.19|139.44|142.25|139.5|142.19|139.44|0
1646958060000|2022-03-11 00:21:00|142.32|139.57|142.12|139.37|142.32|139.57|142.12|139.37|0
1646958070000|2022-03-11 00:21:10|142.38|139.63|142.45|139.7|142.58|139.83|142.38|139.63|0
1646958080000|2022-03-11 00:21:20|142.38|139.63|142.38|139.63|142.45|139.7|142.38|139.63|0
1646958090000|2022-03-11 00:21:30|142.45|139.7|142.05|139.3|142.45|139.7|142.05|139.3|0
1646958100000|2022-03-11 00:21:40|141.92|139.17|141.92|139.17|141.92|139.17|141.92|139.17|0
1646958110000|2022-03-11 00:21:50|141.85|139.1|141.85|139.1|141.85|139.1|141.85|139.1|0
1646958120000|2022-03-11 00:22:00|141.92|139.17|141.92|139.17|142.05|139.3|141.92|139.17|0
1646958130000|2022-03-11 00:22:10|141.79|139.04|141.85|139.1|141.92|139.17|141.79|139.04|0
1646958140000|2022-03-11 00:22:20|141.92|139.17|141.92|139.17|141.92|139.17|141.79|139.04|0
1646958150000|2022-03-11 00:22:30|142.05|139.3|142.05|139.3|142.05|139.3|142.05|139.3|0
1646958180000|2022-03-11 00:23:00|141.92|139.17|141.92|139.17|141.92|139.17|141.79|139.04|0
1646958190000|2022-03-11 00:23:10|141.85|139.1|141.92|139.17|142.05|139.3|141.85|139.1|0
1646958200000|2022-03-11 00:23:20|141.98|139.23|142.05|139.3|142.05|139.3|141.98|139.23|0
1646958210000|2022-03-11 00:23:30|141.92|139.17|141.98|139.23|141.98|139.23|141.92|139.17|0
1646958220000|2022-03-11 00:23:40|142.05|139.3|142.05|139.3|142.18|139.43|142.05|139.3|0
1646958230000|2022-03-11 00:23:50|142.18|139.43|142.18|139.43|142.18|139.43|142.11|139.36|0
1646958240000|2022-03-11 00:24:00|142.25|139.5|142.51|139.76|142.51|139.76|142.18|139.43|0
1646958250000|2022-03-11 00:24:10|142.84|140.09|142.71|139.96|142.84|140.09|142.58|139.83|0
1646958260000|2022-03-11 00:24:20|142.78|140.03|142.58|139.83|142.78|140.03|142.58|139.83|0
1646958270000|2022-03-11 00:24:30|142.64|139.89|142.77|140.02|142.77|140.02|142.58|139.83|0
1646958280000|2022-03-11 00:24:40|142.71|139.96|142.71|139.96|142.71|139.96|142.71|139.96|0
1646958290000|2022-03-11 00:24:50|142.84|140.09|142.98|140.23|142.98|140.23|142.84|140.09|0
1646958300000|2022-03-11 00:25:00|143.11|140.36|142.98|140.23|143.11|140.36|142.91|140.16|0
1646958310000|2022-03-11 00:25:10|142.71|139.96|142.84|140.09|142.84|140.09|142.71|139.96|0
1646958320000|2022-03-11 00:25:20|142.58|139.83|142.64|139.89|142.71|139.96|142.58|139.83|0
1646958330000|2022-03-11 00:25:30|142.58|139.83|142.84|140.09|142.84|140.09|142.58|139.83|0
1646958340000|2022-03-11 00:25:40|142.91|140.16|143.24|140.49|143.24|140.49|142.91|140.16|0
1646958350000|2022-03-11 00:25:50|143.17|140.42|143.17|140.42|143.24|140.49|143.17|140.42|0
1646958360000|2022-03-11 00:26:00|143.24|140.49|143.24|140.49|143.24|140.49|143.24|140.49|0
1646958370000|2022-03-11 00:26:10|143.17|140.42|143.11|140.36|143.24|140.49|143.11|140.36|0
1646958380000|2022-03-11 00:26:20|142.97|140.22|142.97|140.22|142.97|140.22|142.97|140.22|0
1646958390000|2022-03-11 00:26:30|142.9|140.15|142.84|140.09|142.9|140.15|142.84|140.09|0
1646958400000|2022-03-11 00:26:40|142.71|139.96|142.58|139.83|142.71|139.96|142.58|139.83|0
1646958410000|2022-03-11 00:26:50|142.71|139.96|142.84|140.09|142.84|140.09|142.71|139.96|0
1646958420000|2022-03-11 00:27:00|142.71|139.96|142.84|140.09|142.84|140.09|142.71|139.96|0
1646958430000|2022-03-11 00:27:10|142.77|140.02|142.84|140.09|142.84|140.09|142.71|139.96|0
1646958440000|2022-03-11 00:27:20|142.9|140.15|142.44|139.69|142.9|140.15|142.44|139.69|0
1646958450000|2022-03-11 00:27:30|142.31|139.56|142.11|139.36|142.44|139.69|142.11|139.36|0
1646958460000|2022-03-11 00:27:40|142.18|139.43|142.31|139.56|142.31|139.56|142.18|139.43|0
1646958470000|2022-03-11 00:27:50|142.44|139.69|142.44|139.69|142.44|139.69|142.44|139.69|0
1646958480000|2022-03-11 00:28:00|142.57|139.82|142.44|139.69|142.57|139.82|142.44|139.69|0
1646958490000|2022-03-11 00:28:10|142.31|139.56|142.31|139.56|142.31|139.56|142.24|139.49|0
1646958500000|2022-03-11 00:28:20|142.37|139.62|142.18|139.43|142.37|139.62|142.18|139.43|0
1646958510000|2022-03-11 00:28:30|142.04|139.29|142.18|139.43|142.18|139.43|142.04|139.29|0
1646958520000|2022-03-11 00:28:40|142.31|139.56|142.31|139.56|142.31|139.56|142.31|139.56|0
1646958530000|2022-03-11 00:28:50|142.44|139.69|142.44|139.69|142.44|139.69|142.37|139.62|0
1646958540000|2022-03-11 00:29:00|142.37|139.62|142.44|139.69|142.44|139.69|142.31|139.56|0
1646958550000|2022-03-11 00:29:10|142.31|139.56|142.31|139.56|142.37|139.62|142.31|139.56|0
1646958560000|2022-03-11 00:29:20|142.24|139.49|142.11|139.36|142.24|139.49|142.11|139.36|0
1646958570000|2022-03-11 00:29:30|142.18|139.43|142.04|139.29|142.18|139.43|142.04|139.29|0
1646958580000|2022-03-11 00:29:40|141.97|139.22|142.17|139.42|142.17|139.42|141.97|139.22|0
1646958590000|2022-03-11 00:29:50|142.31|139.56|142.31|139.56|142.44|139.69|142.31|139.56|0
1646958600000|2022-03-11 00:30:00|142.37|139.62|142.7|139.95|142.7|139.95|142.37|139.62|0
1646958610000|2022-03-11 00:30:10|142.57|139.82|142.57|139.82|142.57|139.82|142.57|139.82|0
1646958620000|2022-03-11 00:30:20|143.03|140.28|142.97|140.22|143.03|140.28|142.97|140.22|0
1646958630000|2022-03-11 00:30:30|142.9|140.15|142.97|140.22|142.97|140.22|142.9|140.15|0
1646958640000|2022-03-11 00:30:40|143.03|140.28|143.1|140.35|143.1|140.35|142.97|140.22|0
1646958660000|2022-03-11 00:31:00|142.97|140.22|143.1|140.35|143.1|140.35|142.97|140.22|0
1646958670000|2022-03-11 00:31:10|143.23|140.48|143.3|140.55|143.3|140.55|143.23|140.48|0
1646958680000|2022-03-11 00:31:20|143.23|140.48|143.1|140.35|143.23|140.48|143.1|140.35|0
1646958690000|2022-03-11 00:31:30|143.23|140.48|143.36|140.61|143.36|140.61|143.1|140.35|0
1646958700000|2022-03-11 00:31:40|143.23|140.48|143.5|140.75|143.5|140.75|143.23|140.48|0
1646958710000|2022-03-11 00:31:50|143.23|140.48|143.23|140.48|143.36|140.61|143.23|140.48|0
1646958720000|2022-03-11 00:32:00|143.3|140.55|143.36|140.61|143.36|140.61|143.3|140.55|0
1646958730000|2022-03-11 00:32:10|143.23|140.48|143.5|140.75|143.5|140.75|143.23|140.48|0
1646958740000|2022-03-11 00:32:20|143.36|140.61|143.36|140.61|143.43|140.68|143.23|140.48|0
1646958750000|2022-03-11 00:32:30|143.5|140.75|143.56|140.81|143.56|140.81|143.5|140.75|0
1646958760000|2022-03-11 00:32:40|143.5|140.75|143.23|140.48|143.5|140.75|143.23|140.48|0
1646958770000|2022-03-11 00:32:50|143.36|140.61|143.36|140.61|143.36|140.61|143.36|140.61|0
1646958780000|2022-03-11 00:33:00|143.43|140.68|143.43|140.68|143.43|140.68|143.43|140.68|0
1646958790000|2022-03-11 00:33:10|143.36|140.61|143.36|140.61|143.43|140.68|143.36|140.61|0
1646958800000|2022-03-11 00:33:20|143.43|140.68|143.43|140.68|143.43|140.68|143.36|140.61|0
1646958810000|2022-03-11 00:33:30|143.36|140.61|143.49|140.74|143.5|140.75|143.36|140.61|0
1646958820000|2022-03-11 00:33:40|143.36|140.61|143.36|140.61|143.49|140.74|143.36|140.61|0
1646958840000|2022-03-11 00:34:00|143.49|140.74|143.43|140.68|143.49|140.74|143.36|140.61|0
1646958850000|2022-03-11 00:34:10|143.49|140.74|143.42|140.67|143.49|140.74|143.42|140.67|0
1646958860000|2022-03-11 00:34:20|143.36|140.61|143.49|140.74|143.49|140.74|143.36|140.61|0
1646958870000|2022-03-11 00:34:30|143.36|140.61|143.23|140.48|143.36|140.61|143.23|140.48|0
1646958880000|2022-03-11 00:34:40|143.16|140.41|143.1|140.35|143.16|140.41|143.1|140.35|0
1646958890000|2022-03-11 00:34:50|143.09|140.34|142.7|139.95|143.09|140.34|142.5|139.75|0
1646958900000|2022-03-11 00:35:00|142.63|139.88|142.7|139.95|142.7|139.95|142.56|139.81|0
1646958910000|2022-03-11 00:35:10|142.63|139.88|142.56|139.81|142.83|140.08|142.56|139.81|0
1646958920000|2022-03-11 00:35:20|142.5|139.75|142.7|139.95|142.7|139.95|142.5|139.75|0
1646958930000|2022-03-11 00:35:30|142.56|139.81|142.7|139.95|142.7|139.95|142.56|139.81|0
1646958940000|2022-03-11 00:35:40|142.76|140.01|142.7|139.95|142.76|140.01|142.7|139.95|0
1646958950000|2022-03-11 00:35:50|142.76|140.01|142.43|139.68|142.76|140.01|142.43|139.68|0
1646958960000|2022-03-11 00:36:00|142.49|139.74|142.56|139.81|142.56|139.81|142.49|139.74|0
1646958980000|2022-03-11 00:36:20|142.7|139.95|142.56|139.81|142.7|139.95|142.56|139.81|0
1646958990000|2022-03-11 00:36:30|142.69|139.94|142.69|139.94|142.69|139.94|142.69|139.94|0
1646959000000|2022-03-11 00:36:40|142.76|140.01|142.69|139.94|142.83|140.08|142.69|139.94|0
1646959010000|2022-03-11 00:36:50|142.83|140.08|142.83|140.08|142.83|140.08|142.69|139.94|0
1646959020000|2022-03-11 00:37:00|142.69|139.94|142.43|139.68|142.69|139.94|142.43|139.68|0
1646959030000|2022-03-11 00:37:10|142.49|139.74|142.49|139.74|142.49|139.74|142.49|139.74|0
1646959040000|2022-03-11 00:37:20|142.43|139.68|142.56|139.81|142.56|139.81|142.43|139.68|0
1646959050000|2022-03-11 00:37:30|142.43|139.68|142.36|139.61|142.43|139.68|142.36|139.61|0
1646959060000|2022-03-11 00:37:40|142.3|139.55|142.23|139.48|142.43|139.68|142.23|139.48|0
1646959070000|2022-03-11 00:37:50|142.16|139.41|142.03|139.28|142.16|139.41|142.03|139.28|0
1646959080000|2022-03-11 00:38:00|141.96|139.21|141.9|139.15|141.96|139.21|141.9|139.15|0
1646959090000|2022-03-11 00:38:10|142.03|139.28|141.64|138.89|142.03|139.28|141.64|138.89|0
1646959100000|2022-03-11 00:38:20|141.57|138.82|141.77|139.02|141.77|139.02|141.57|138.82|0
1646959110000|2022-03-11 00:38:30|141.9|139.15|141.9|139.15|141.9|139.15|141.9|139.15|0
1646959120000|2022-03-11 00:38:40|141.7|138.95|141.63|138.88|141.7|138.95|141.63|138.88|0
1646959130000|2022-03-11 00:38:50|141.7|138.95|141.77|139.02|141.77|139.02|141.7|138.95|0
1646959140000|2022-03-11 00:39:00|141.63|138.88|141.77|139.02|141.77|139.02|141.63|138.88|0
1646959150000|2022-03-11 00:39:10|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646959160000|2022-03-11 00:39:20|141.77|139.02|141.77|139.02|141.77|139.02|141.77|139.02|0
1646959170000|2022-03-11 00:39:30|141.9|139.15|141.9|139.15|141.9|139.15|141.9|139.15|0
1646959180000|2022-03-11 00:39:40|141.77|139.02|141.77|139.02|141.77|139.02|141.77|139.02|0
1646959190000|2022-03-11 00:39:50|141.76|139.01|141.76|139.01|141.76|139.01|141.76|139.01|0
1646959200000|2022-03-11 00:40:00|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646959210000|2022-03-11 00:40:10|141.5|138.75|141.37|138.62|141.5|138.75|141.37|138.62|0
1646959220000|2022-03-11 00:40:20|141.3|138.55|141.37|138.62|141.37|138.62|141.24|138.49|0
1646959230000|2022-03-11 00:40:30|141.3|138.55|141.37|138.62|141.37|138.62|141.24|138.49|0
1646959240000|2022-03-11 00:40:40|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646959260000|2022-03-11 00:41:00|141.63|138.88|141.63|138.88|141.69|138.94|141.63|138.88|0
1646959270000|2022-03-11 00:41:10|141.5|138.75|141.43|138.68|141.5|138.75|141.43|138.68|0
1646959280000|2022-03-11 00:41:20|141.37|138.62|141.5|138.75|141.5|138.75|141.37|138.62|0
1646959290000|2022-03-11 00:41:30|141.63|138.88|141.63|138.88|141.63|138.88|141.63|138.88|0
1646959300000|2022-03-11 00:41:40|141.5|138.75|141.43|138.68|141.5|138.75|141.43|138.68|0
1646959310000|2022-03-11 00:41:50|141.5|138.75|141.37|138.62|141.5|138.75|141.37|138.62|0
1646959320000|2022-03-11 00:42:00|141.5|138.75|141.5|138.75|141.5|138.75|141.5|138.75|0
1646959330000|2022-03-11 00:42:10|141.69|138.94|141.63|138.88|141.69|138.94|141.56|138.81|0
1646959340000|2022-03-11 00:42:20|141.5|138.75|141.5|138.75|141.5|138.75|141.23|138.48|0
1646959360000|2022-03-11 00:42:40|141.63|138.88|141.76|139.01|141.76|139.01|141.5|138.75|0
1646959370000|2022-03-11 00:42:50|141.89|139.14|141.76|139.01|141.89|139.14|141.76|139.01|0
1646959380000|2022-03-11 00:43:00|141.63|138.88|141.69|138.94|141.69|138.94|141.63|138.88|0
1646959390000|2022-03-11 00:43:10|141.63|138.88|141.63|138.88|141.69|138.94|141.63|138.88|0
1646959400000|2022-03-11 00:43:20|141.5|138.75|141.5|138.75|141.56|138.81|141.5|138.75|0
1646959410000|2022-03-11 00:43:30|141.63|138.88|141.23|138.48|141.63|138.88|141.23|138.48|0
1646959420000|2022-03-11 00:43:40|141.36|138.61|141.63|138.88|141.63|138.88|141.36|138.61|0
1646959440000|2022-03-11 00:44:00|141.5|138.75|141.36|138.61|141.5|138.75|141.36|138.61|0
1646959450000|2022-03-11 00:44:10|141.23|138.48|141.36|138.61|141.36|138.61|141.23|138.48|0
1646959460000|2022-03-11 00:44:20|141.23|138.48|141.36|138.61|141.36|138.61|141.23|138.48|0
1646959470000|2022-03-11 00:44:30|141.23|138.48|141.49|138.74|141.49|138.74|141.23|138.48|0
1646959480000|2022-03-11 00:44:40|141.36|138.61|141.43|138.68|141.43|138.68|141.36|138.61|0
1646959490000|2022-03-11 00:44:50|141.36|138.61|141.23|138.48|141.36|138.61|141.23|138.48|0
1646959500000|2022-03-11 00:45:00|141.36|138.61|141.23|138.48|141.36|138.61|141.23|138.48|0
1646959510000|2022-03-11 00:45:10|141.1|138.35|141.23|138.48|141.23|138.48|141.1|138.35|0
1646959520000|2022-03-11 00:45:20|141.16|138.41|141.1|138.35|141.16|138.41|141.1|138.35|0
1646959530000|2022-03-11 00:45:30|140.97|138.22|141.1|138.35|141.1|138.35|140.97|138.22|0
1646959540000|2022-03-11 00:45:40|141.03|138.28|140.97|138.22|141.1|138.35|140.97|138.22|0
1646959550000|2022-03-11 00:45:50|141.03|138.28|141.1|138.35|141.1|138.35|140.97|138.22|0
1646959560000|2022-03-11 00:46:00|141.23|138.48|141.36|138.61|141.36|138.61|141.23|138.48|0
1646959570000|2022-03-11 00:46:10|141.29|138.54|141.1|138.35|141.29|138.54|141.1|138.35|0
1646959580000|2022-03-11 00:46:20|141.23|138.48|140.7|137.95|141.23|138.48|140.7|137.95|0
1646959590000|2022-03-11 00:46:30|140.57|137.82|140.57|137.82|140.57|137.82|140.57|137.82|0
1646959610000|2022-03-11 00:46:50|140.5|137.75|140.57|137.82|140.57|137.82|140.44|137.69|0
1646959620000|2022-03-11 00:47:00|140.5|137.75|140.63|137.88|140.63|137.88|140.5|137.75|0
1646959630000|2022-03-11 00:47:10|140.7|137.95|140.57|137.82|140.7|137.95|140.57|137.82|0
1646959640000|2022-03-11 00:47:20|140.7|137.95|140.83|138.08|140.83|138.08|140.7|137.95|0
1646959650000|2022-03-11 00:47:30|141.03|138.28|140.83|138.08|141.03|138.28|140.83|138.08|0
1646959660000|2022-03-11 00:47:40|140.76|138.01|140.76|138.01|140.76|138.01|140.76|138.01|0
1646959670000|2022-03-11 00:47:50|140.96|138.21|140.83|138.08|140.96|138.21|140.83|138.08|0
1646959680000|2022-03-11 00:48:00|140.96|138.21|140.83|138.08|140.96|138.21|140.83|138.08|0
1646959690000|2022-03-11 00:48:10|140.7|137.95|140.7|137.95|140.83|138.08|140.7|137.95|0
1646959700000|2022-03-11 00:48:20|140.83|138.08|140.96|138.21|140.96|138.21|140.7|137.95|0
1646959710000|2022-03-11 00:48:30|140.83|138.08|140.83|138.08|140.89|138.14|140.83|138.08|0
1646959720000|2022-03-11 00:48:40|140.96|138.21|140.83|138.08|140.96|138.21|140.83|138.08|0
1646959740000|2022-03-11 00:49:00|140.96|138.21|140.89|138.14|140.96|138.21|140.83|138.08|0
1646959750000|2022-03-11 00:49:10|140.83|138.08|140.83|138.08|140.83|138.08|140.83|138.08|0
1646959760000|2022-03-11 00:49:20|140.7|137.95|140.83|138.08|140.83|138.08|140.7|137.95|0
1646959770000|2022-03-11 00:49:30|140.7|137.95|140.7|137.95|140.7|137.95|140.7|137.95|0
1646959780000|2022-03-11 00:49:40|140.83|138.08|140.89|138.14|140.89|138.14|140.83|138.08|0
1646959790000|2022-03-11 00:49:50|141.09|138.34|140.96|138.21|141.09|138.34|140.96|138.21|0
1646959800000|2022-03-11 00:50:00|141.09|138.34|141.09|138.34|141.09|138.34|141.09|138.34|0
1646959810000|2022-03-11 00:50:10|140.96|138.21|140.83|138.08|140.96|138.21|140.83|138.08|0
1646959820000|2022-03-11 00:50:20|140.76|138.01|140.89|138.14|140.89|138.14|140.76|138.01|0
1646959830000|2022-03-11 00:50:30|140.83|138.08|140.89|138.14|140.96|138.21|140.83|138.08|0
1646959840000|2022-03-11 00:50:40|140.83|138.08|140.83|138.08|140.89|138.14|140.83|138.08|0
1646959860000|2022-03-11 00:51:00|140.7|137.95|140.7|137.95|140.7|137.95|140.7|137.95|0
1646959870000|2022-03-11 00:51:10|140.57|137.82|140.5|137.75|140.57|137.82|140.5|137.75|0
1646959880000|2022-03-11 00:51:20|140.43|137.68|140.37|137.62|140.43|137.68|140.37|137.62|0
1646959890000|2022-03-11 00:51:30|140.3|137.55|139.78|137.03|140.3|137.55|139.78|137.03|0
1646959900000|2022-03-11 00:51:40|139.52|136.77|139.26|136.51|139.52|136.77|139.26|136.51|0
1646959910000|2022-03-11 00:51:50|139.39|136.64|139.52|136.77|139.52|136.77|139.39|136.64|0
1646959920000|2022-03-11 00:52:00|139.39|136.64|139.39|136.64|139.52|136.77|139.39|136.64|0
1646959930000|2022-03-11 00:52:10|138.99|136.24|139.19|136.44|139.19|136.44|138.99|136.24|0
1646959940000|2022-03-11 00:52:20|139.25|136.5|139.25|136.5|139.25|136.5|139.12|136.37|0
1646959950000|2022-03-11 00:52:30|139.38|136.63|138.86|136.11|139.38|136.63|138.86|136.11|0
1646959960000|2022-03-11 00:52:40|138.73|135.98|138.86|136.11|138.86|136.11|138.73|135.98|0
1646959970000|2022-03-11 00:52:50|139.12|136.37|139.12|136.37|139.12|136.37|138.99|136.24|0
1646959980000|2022-03-11 00:53:00|139.05|136.3|138.79|136.04|139.12|136.37|138.79|136.04|0
1646959990000|2022-03-11 00:53:10|138.86|136.11|138.73|135.98|138.86|136.11|138.73|135.98|0
1646960000000|2022-03-11 00:53:20|138.6|135.85|138.34|135.59|138.66|135.91|138.34|135.59|0
1646960010000|2022-03-11 00:53:30|138.47|135.72|138.47|135.72|138.47|135.72|138.4|135.65|0
1646960020000|2022-03-11 00:53:40|138.6|135.85|138.27|135.52|138.6|135.85|138.27|135.52|0
1646960030000|2022-03-11 00:53:50|138.08|135.33|138.21|135.46|138.21|135.46|138.08|135.33|0
1646960040000|2022-03-11 00:54:00|137.82|135.07|137.82|135.07|137.95|135.2|137.82|135.07|0
1646960050000|2022-03-11 00:54:10|137.95|135.2|137.69|134.94|137.95|135.2|137.3|134.55|0
1646960060000|2022-03-11 00:54:20|137.75|135|137.56|134.81|137.75|135|137.56|134.81|0
1646960070000|2022-03-11 00:54:30|137.43|134.68|137.69|134.94|137.69|134.94|137.43|134.68|0
1646960080000|2022-03-11 00:54:40|137.56|134.81|137.56|134.81|137.56|134.81|137.56|134.81|0
1646960090000|2022-03-11 00:54:50|137.62|134.87|137.69|134.94|137.69|134.94|137.36|134.61|0
1646960100000|2022-03-11 00:55:00|137.62|134.87|137.56|134.81|137.69|134.94|137.56|134.81|0
1646960110000|2022-03-11 00:55:10|137.43|134.68|137.56|134.81|137.56|134.81|137.43|134.68|0
1646960120000|2022-03-11 00:55:20|137.43|134.68|137.43|134.68|137.43|134.68|137.43|134.68|0
1646960130000|2022-03-11 00:55:30|137.04|134.29|136.91|134.16|137.04|134.29|136.91|134.16|0
1646960140000|2022-03-11 00:55:40|137.17|134.42|137.17|134.42|137.17|134.42|137.17|134.42|0
1646960150000|2022-03-11 00:55:50|137.04|134.29|137.3|134.55|137.3|134.55|137.04|134.29|0
1646960160000|2022-03-11 00:56:00|137.17|134.42|137.1|134.35|137.17|134.42|137.1|134.35|0
1646960170000|2022-03-11 00:56:10|137.17|134.42|137.56|134.81|137.69|134.94|137.17|134.42|0
1646960180000|2022-03-11 00:56:20|137.36|134.61|137.17|134.42|137.36|134.61|137.17|134.42|0
1646960200000|2022-03-11 00:56:40|137.23|134.48|137.23|134.48|137.23|134.48|137.17|134.42|0
1646960210000|2022-03-11 00:56:50|137.3|134.55|137.3|134.55|137.3|134.55|137.17|134.42|0
1646960220000|2022-03-11 00:57:00|137.43|134.68|137.3|134.55|137.43|134.68|137.3|134.55|0
1646960240000|2022-03-11 00:57:20|137.43|134.68|137.56|134.81|137.56|134.81|137.43|134.68|0
1646960250000|2022-03-11 00:57:30|137.36|134.61|137.56|134.81|137.56|134.81|137.36|134.61|0
1646960270000|2022-03-11 00:57:50|137.43|134.68|137.56|134.81|137.56|134.81|137.43|134.68|0
1646960280000|2022-03-11 00:58:00|137.49|134.74|137.43|134.68|137.49|134.74|137.36|134.61|0
1646960300000|2022-03-11 00:58:20|137.56|134.81|137.62|134.87|137.62|134.87|137.55|134.8|0
1646960310000|2022-03-11 00:58:30|137.55|134.8|137.43|134.68|137.55|134.8|137.43|134.68|0
1646960320000|2022-03-11 00:58:40|137.3|134.55|137.42|134.67|137.42|134.67|137.3|134.55|0
1646960350000|2022-03-11 00:59:10|137.29|134.54|137.68|134.93|137.68|134.93|137.29|134.54|0
1646960360000|2022-03-11 00:59:20|137.55|134.8|137.29|134.54|137.55|134.8|137.29|134.54|0
1646960370000|2022-03-11 00:59:30|137.16|134.41|137.16|134.41|137.16|134.41|137.16|134.41|0
1646960390000|2022-03-11 00:59:50|137.29|134.54|137.55|134.8|137.55|134.8|137.29|134.54|0
1646960400000|2022-03-11 01:00:00|137.68|134.93|137.55|134.8|137.68|134.93|137.29|134.54|0
1646960410000|2022-03-11 01:00:10|137.42|134.67|137.16|134.41|137.42|134.67|137.16|134.41|0
1646960420000|2022-03-11 01:00:20|137.1|134.35|137.1|134.35|137.1|134.35|137.03|134.28|0
1646960430000|2022-03-11 01:00:30|137.16|134.41|136.84|134.09|137.16|134.41|136.78|134.03|0
1646960440000|2022-03-11 01:00:40|136.9|134.15|136.97|134.22|137.03|134.28|136.9|134.15|0
1646960450000|2022-03-11 01:00:50|136.9|134.15|137.03|134.28|137.03|134.28|136.9|134.15|0
1646960460000|2022-03-11 01:01:00|137.1|134.35|136.97|134.22|137.1|134.35|136.97|134.22|0
1646960470000|2022-03-11 01:01:10|136.77|134.02|136.65|133.9|136.77|134.02|136.65|133.9|0
1646960480000|2022-03-11 01:01:20|136|133.25|135.74|132.99|136|133.25|135.74|132.99|0
1646960490000|2022-03-11 01:01:30|135.87|133.12|135.87|133.12|135.87|133.12|135.81|133.06|0
1646960500000|2022-03-11 01:01:40|136|133.25|136|133.25|136.13|133.38|135.87|133.12|0
1646960510000|2022-03-11 01:01:50|136.13|133.38|136.13|133.38|136.13|133.38|136.13|133.38|0
1646960520000|2022-03-11 01:02:00|136.26|133.51|136.06|133.31|136.26|133.51|136.06|133.31|0
1646960530000|2022-03-11 01:02:10|136.13|133.38|136|133.25|136.13|133.38|136|133.25|0
1646960540000|2022-03-11 01:02:20|136.13|133.38|135.74|132.99|136.13|133.38|135.74|132.99|0
1646960550000|2022-03-11 01:02:30|135.61|132.86|135.74|132.99|135.87|133.12|135.61|132.86|0
1646960560000|2022-03-11 01:02:40|135.61|132.86|135.48|132.73|135.74|132.99|135.48|132.73|0
1646960570000|2022-03-11 01:02:50|135.36|132.61|135.23|132.48|135.48|132.73|135.23|132.48|0
1646960580000|2022-03-11 01:03:00|134.9|132.15|134.84|132.09|134.97|132.22|134.84|132.09|0
1646960590000|2022-03-11 01:03:10|134.46|131.71|134.2|131.45|134.46|131.71|134.2|131.45|0
1646960600000|2022-03-11 01:03:20|133.95|131.2|133.69|130.94|133.95|131.2|133.69|130.94|0
1646960610000|2022-03-11 01:03:30|133.31|130.56|133.31|130.56|133.31|130.56|133.18|130.43|0
1646960620000|2022-03-11 01:03:40|133.44|130.69|133.44|130.69|133.44|130.69|133.44|130.69|0
1646960630000|2022-03-11 01:03:50|133.57|130.82|133.44|130.69|133.57|130.82|133.44|130.69|0
1646960640000|2022-03-11 01:04:00|133.37|130.62|133.5|130.75|133.5|130.75|133.37|130.62|0
1646960650000|2022-03-11 01:04:10|133.56|130.81|133.44|130.69|133.56|130.81|133.44|130.69|0
1646960660000|2022-03-11 01:04:20|133.31|130.56|133.06|130.31|133.37|130.62|133.06|130.31|0
1646960670000|2022-03-11 01:04:30|133.24|130.49|133.24|130.49|133.44|130.69|133.24|130.49|0
1646960680000|2022-03-11 01:04:40|133.18|130.43|133.24|130.49|133.31|130.56|133.18|130.43|0
1646960690000|2022-03-11 01:04:50|133.18|130.43|133.06|130.31|133.18|130.43|132.93|130.18|0
1646960700000|2022-03-11 01:05:00|132.8|130.05|132.8|130.05|132.8|130.05|132.74|129.99|0
1646960710000|2022-03-11 01:05:10|132.74|129.99|133.05|130.3|133.05|130.3|132.67|129.92|0
1646960720000|2022-03-11 01:05:20|132.86|130.11|132.93|130.18|132.93|130.18|132.8|130.05|0
1646960730000|2022-03-11 01:05:30|133.12|130.37|132.35|129.6|133.12|130.37|132.35|129.6|0
1646960740000|2022-03-11 01:05:40|132.61|129.86|132.8|130.05|132.8|130.05|132.55|129.8|0
1646960750000|2022-03-11 01:05:50|132.86|130.11|132.67|129.92|132.86|130.11|132.67|129.92|0
1646960760000|2022-03-11 01:06:00|132.55|129.8|132.55|129.8|132.55|129.8|132.55|129.8|0
1646960770000|2022-03-11 01:06:10|132.67|129.92|133.05|130.3|133.05|130.3|132.67|129.92|0
1646960780000|2022-03-11 01:06:20|133.18|130.43|132.93|130.18|133.18|130.43|132.86|130.11|0
1646960790000|2022-03-11 01:06:30|133.05|130.3|133.05|130.3|133.05|130.3|133.05|130.3|0
1646960800000|2022-03-11 01:06:40|133.24|130.49|133.31|130.56|133.31|130.56|133.11|130.36|0
1646960810000|2022-03-11 01:06:50|133.37|130.62|133.37|130.62|133.37|130.62|133.37|130.62|0
1646960820000|2022-03-11 01:07:00|133.43|130.68|133.43|130.68|133.56|130.81|133.43|130.68|0
1646960830000|2022-03-11 01:07:10|133.56|130.81|133.69|130.94|133.69|130.94|133.43|130.68|0
1646960840000|2022-03-11 01:07:20|133.56|130.81|133.69|130.94|133.69|130.94|133.56|130.81|0
1646960850000|2022-03-11 01:07:30|133.82|131.07|134.71|131.96|134.71|131.96|133.82|131.07|0
1646960860000|2022-03-11 01:07:40|134.97|132.22|134.77|132.02|134.97|132.22|134.77|132.02|0
1646960870000|2022-03-11 01:07:50|134.84|132.09|134.58|131.83|134.96|132.21|134.58|131.83|0
1646960880000|2022-03-11 01:08:00|134.32|131.57|133.94|131.19|134.32|131.57|133.94|131.19|0
1646960890000|2022-03-11 01:08:10|134|131.25|133.81|131.06|134|131.25|133.81|131.06|0
1646960900000|2022-03-11 01:08:20|133.69|130.94|133.69|130.94|133.69|130.94|133.69|130.94|0
1646960910000|2022-03-11 01:08:30|133.75|131|133.81|131.06|133.81|131.06|133.69|130.94|0
1646960920000|2022-03-11 01:08:40|133.69|130.94|133.81|131.06|133.81|131.06|133.69|130.94|0
1646960930000|2022-03-11 01:08:50|133.69|130.94|133.81|131.06|133.81|131.06|133.69|130.94|0
1646960940000|2022-03-11 01:09:00|133.75|131|133.69|130.94|133.81|131.06|133.69|130.94|0
1646960950000|2022-03-11 01:09:10|133.75|131|133.81|131.06|133.81|131.06|133.75|131|0
1646960960000|2022-03-11 01:09:20|133.94|131.19|133.94|131.19|134|131.25|133.81|131.06|0
1646960970000|2022-03-11 01:09:30|134|131.25|133.94|131.19|134|131.25|133.94|131.19|0
1646960980000|2022-03-11 01:09:40|133.68|130.93|133.94|131.19|133.94|131.19|133.68|130.93|0
1646960990000|2022-03-11 01:09:50|134.07|131.32|134.07|131.32|134.07|131.32|134.07|131.32|0
1646961000000|2022-03-11 01:10:00|134.19|131.44|134.07|131.32|134.19|131.44|134.07|131.32|0
1646961010000|2022-03-11 01:10:10|134.19|131.44|134.07|131.32|134.19|131.44|134.07|131.32|0
1646961020000|2022-03-11 01:10:20|133.94|131.19|133.94|131.19|133.94|131.19|133.94|131.19|0
1646961030000|2022-03-11 01:10:30|134.07|131.32|133.94|131.19|134.07|131.32|133.94|131.19|0
1646961040000|2022-03-11 01:10:40|134.07|131.32|133.94|131.19|134.07|131.32|133.94|131.19|0
1646961050000|2022-03-11 01:10:50|134|131.25|134.07|131.32|134.07|131.32|133.94|131.19|0
1646961060000|2022-03-11 01:11:00|134.19|131.44|133.68|130.93|134.19|131.44|133.68|130.93|0
1646961070000|2022-03-11 01:11:10|133.56|130.81|133.68|130.93|133.81|131.06|133.56|130.81|0
1646961080000|2022-03-11 01:11:20|133.62|130.87|133.81|131.06|133.81|131.06|133.62|130.87|0
1646961090000|2022-03-11 01:11:30|133.94|131.19|133.81|131.06|133.94|131.19|133.81|131.06|0
1646961100000|2022-03-11 01:11:40|133.87|131.12|133.74|130.99|133.87|131.12|133.74|130.99|0
1646961110000|2022-03-11 01:11:50|133.81|131.06|133.81|131.06|133.81|131.06|133.74|130.99|0
1646961120000|2022-03-11 01:12:00|133.68|130.93|133.81|131.06|133.81|131.06|133.68|130.93|0
1646961130000|2022-03-11 01:12:10|133.74|130.99|133.68|130.93|133.74|130.99|133.55|130.8|0
1646961140000|2022-03-11 01:12:20|133.94|131.19|133.94|131.19|133.94|131.19|133.87|131.12|0
1646961170000|2022-03-11 01:12:50|134.83|132.08|134.19|131.44|134.83|132.08|134.19|131.44|0
1646961180000|2022-03-11 01:13:00|134.45|131.7|134.32|131.57|134.45|131.7|134.32|131.57|0
1646961190000|2022-03-11 01:13:10|134.45|131.7|134.45|131.7|134.57|131.82|134.38|131.63|0
1646961200000|2022-03-11 01:13:20|134.57|131.82|134.63|131.88|134.63|131.88|134.45|131.7|0
1646961210000|2022-03-11 01:13:30|134.57|131.82|134.63|131.88|134.7|131.95|134.57|131.82|0
1646961220000|2022-03-11 01:13:40|134.57|131.82|134.57|131.82|134.57|131.82|134.57|131.82|0
1646961230000|2022-03-11 01:13:50|134.51|131.76|134.44|131.69|134.51|131.76|134.44|131.69|0
1646961240000|2022-03-11 01:14:00|134.19|131.44|134.19|131.44|134.19|131.44|134.19|131.44|0
1646961260000|2022-03-11 01:14:20|134.06|131.31|134.32|131.57|134.32|131.57|134.06|131.31|0
1646961270000|2022-03-11 01:14:30|134.19|131.44|134.19|131.44|134.19|131.44|134.19|131.44|0
1646961280000|2022-03-11 01:14:40|134.32|131.57|134.44|131.69|134.44|131.69|134.32|131.57|0
1646961300000|2022-03-11 01:15:00|134.38|131.63|134.7|131.95|134.7|131.95|134.38|131.63|0
1646961310000|2022-03-11 01:15:10|134.57|131.82|134.95|132.2|134.95|132.2|134.57|131.82|0
1646961320000|2022-03-11 01:15:20|134.83|132.08|135.72|132.97|135.72|132.97|134.83|132.08|0
1646961330000|2022-03-11 01:15:30|135.91|133.16|135.85|133.1|135.98|133.23|135.85|133.1|0
1646961340000|2022-03-11 01:15:40|135.98|133.23|135.98|133.23|136.11|133.36|135.98|133.23|0
1646961350000|2022-03-11 01:15:50|136.11|133.36|136.37|133.62|136.37|133.62|136.11|133.36|0
1646961360000|2022-03-11 01:16:00|136.11|133.36|136.17|133.42|136.17|133.42|136.11|133.36|0
1646961370000|2022-03-11 01:16:10|136.24|133.49|136.11|133.36|136.3|133.55|136.11|133.36|0
1646961380000|2022-03-11 01:16:20|136.3|133.55|136.04|133.29|136.3|133.55|135.98|133.23|0
1646961390000|2022-03-11 01:16:30|136.17|133.42|135.98|133.23|136.17|133.42|135.98|133.23|0
1646961400000|2022-03-11 01:16:40|136.11|133.36|136.24|133.49|136.24|133.49|136.04|133.29|0
1646961410000|2022-03-11 01:16:50|136.17|133.42|136.11|133.36|136.24|133.49|136.11|133.36|0
1646961420000|2022-03-11 01:17:00|135.85|133.1|135.85|133.1|135.85|133.1|135.85|133.1|0
1646961430000|2022-03-11 01:17:10|135.66|132.91|135.85|133.1|135.98|133.23|135.66|132.91|0
1646961440000|2022-03-11 01:17:20|135.78|133.03|135.85|133.1|135.85|133.1|135.78|133.03|0
1646961450000|2022-03-11 01:17:30|136.11|133.36|136.11|133.36|136.11|133.36|136.11|133.36|0
1646961460000|2022-03-11 01:17:40|135.98|133.23|136.04|133.29|136.11|133.36|135.98|133.23|0
1646961470000|2022-03-11 01:17:50|135.98|133.23|136.11|133.36|136.11|133.36|135.98|133.23|0
1646961480000|2022-03-11 01:18:00|135.85|133.1|135.78|133.03|135.85|133.1|135.78|133.03|0
1646961490000|2022-03-11 01:18:10|135.98|133.23|135.91|133.16|136.04|133.29|135.91|133.16|0
1646961500000|2022-03-11 01:18:20|135.85|133.1|135.98|133.23|135.98|133.23|135.78|133.03|0
1646961510000|2022-03-11 01:18:30|135.91|133.16|135.98|133.23|135.98|133.23|135.85|133.1|0
1646961520000|2022-03-11 01:18:40|135.85|133.1|135.98|133.23|135.98|133.23|135.85|133.1|0
1646961530000|2022-03-11 01:18:50|136.11|133.36|136.04|133.29|136.11|133.36|136.04|133.29|0
1646961540000|2022-03-11 01:19:00|135.98|133.23|136.11|133.36|136.11|133.36|135.98|133.23|0
1646961550000|2022-03-11 01:19:10|135.98|133.23|136.11|133.36|136.11|133.36|135.98|133.23|0
1646961560000|2022-03-11 01:19:20|135.98|133.23|135.98|133.23|135.98|133.23|135.98|133.23|0
1646961570000|2022-03-11 01:19:30|136.11|133.36|136.11|133.36|136.11|133.36|135.98|133.23|0
1646961580000|2022-03-11 01:19:40|136.1|133.35|136.1|133.35|136.1|133.35|135.98|133.23|0
1646961590000|2022-03-11 01:19:50|136.04|133.29|135.98|133.23|136.1|133.35|135.98|133.23|0
1646961600000|2022-03-11 01:20:00|135.85|133.1|135.85|133.1|135.98|133.23|135.85|133.1|0
1646961610000|2022-03-11 01:20:10|135.91|133.16|135.78|133.03|135.91|133.16|135.78|133.03|0
1646961620000|2022-03-11 01:20:20|135.85|133.1|135.59|132.84|135.85|133.1|135.46|132.71|0
1646961630000|2022-03-11 01:20:30|135.72|132.97|135.72|132.97|135.72|132.97|135.72|132.97|0
1646961640000|2022-03-11 01:20:40|135.59|132.84|135.59|132.84|135.59|132.84|135.46|132.71|0
1646961650000|2022-03-11 01:20:50|135.72|132.97|135.46|132.71|135.72|132.97|135.46|132.71|0
1646961660000|2022-03-11 01:21:00|135.59|132.84|135.72|132.97|135.72|132.97|135.59|132.84|0
1646961670000|2022-03-11 01:21:10|135.65|132.9|135.46|132.71|135.65|132.9|135.46|132.71|0
1646961680000|2022-03-11 01:21:20|135.59|132.84|135.46|132.71|135.59|132.84|135.46|132.71|0
1646961690000|2022-03-11 01:21:30|135.59|132.84|135.39|132.64|135.59|132.84|135.39|132.64|0
1646961700000|2022-03-11 01:21:40|135.01|132.26|135.33|132.58|135.33|132.58|134.95|132.2|0
1646961710000|2022-03-11 01:21:50|135.26|132.51|135.07|132.32|135.26|132.51|135.07|132.32|0
1646961720000|2022-03-11 01:22:00|135.33|132.58|135.2|132.45|135.33|132.58|135.2|132.45|0
1646961730000|2022-03-11 01:22:10|135.07|132.32|135.07|132.32|135.07|132.32|135.07|132.32|0
1646961740000|2022-03-11 01:22:20|135.33|132.58|135.2|132.45|135.33|132.58|135.07|132.32|0
1646961750000|2022-03-11 01:22:30|135.07|132.32|134.94|132.19|135.07|132.32|134.69|131.94|0
1646961760000|2022-03-11 01:22:40|135.01|132.26|135.07|132.32|135.07|132.32|135.01|132.26|0
1646961770000|2022-03-11 01:22:50|134.94|132.19|134.62|131.87|134.94|132.19|134.62|131.87|0
1646961780000|2022-03-11 01:23:00|134.69|131.94|134.3|131.55|134.69|131.94|134.18|131.43|0
1646961790000|2022-03-11 01:23:10|134.43|131.68|134.3|131.55|134.43|131.68|134.3|131.55|0
1646961800000|2022-03-11 01:23:20|134.24|131.49|134.24|131.49|134.24|131.49|134.24|131.49|0
1646961810000|2022-03-11 01:23:30|134.18|131.43|134.05|131.3|134.18|131.43|134.05|131.3|0
1646961820000|2022-03-11 01:23:40|133.92|131.17|133.92|131.17|133.92|131.17|133.79|131.04|0
1646961830000|2022-03-11 01:23:50|133.85|131.1|133.73|130.98|133.85|131.1|133.73|130.98|0
1646961840000|2022-03-11 01:24:00|133.67|130.92|133.54|130.79|133.67|130.92|133.54|130.79|0
1646961850000|2022-03-11 01:24:10|133.41|130.66|133.41|130.66|133.54|130.79|133.41|130.66|0
1646961860000|2022-03-11 01:24:20|133.28|130.53|132.9|130.15|133.28|130.53|132.9|130.15|0
1646961870000|2022-03-11 01:24:30|132.77|130.02|132.58|129.83|132.77|130.02|132.52|129.77|0
1646961880000|2022-03-11 01:24:40|132.65|129.9|132.52|129.77|132.77|130.02|132.52|129.77|0
1646961890000|2022-03-11 01:24:50|132.39|129.64|131.89|129.14|132.39|129.64|131.82|129.07|0
1646961900000|2022-03-11 01:25:00|131.64|128.89|131.89|129.14|131.89|129.14|131.64|128.89|0
1646961910000|2022-03-11 01:25:10|132.01|129.26|132.07|129.32|132.07|129.32|132.01|129.26|0
1646961920000|2022-03-11 01:25:20|132.01|129.26|131.89|129.14|132.27|129.52|131.89|129.14|0
1646961930000|2022-03-11 01:25:30|131.82|129.07|132.01|129.26|132.01|129.26|131.82|129.07|0
1646961940000|2022-03-11 01:25:40|131.89|129.14|131.89|129.14|131.89|129.14|131.76|129.01|0
1646961950000|2022-03-11 01:25:50|131.82|129.07|132.14|129.39|132.14|129.39|131.76|129.01|0
1646961960000|2022-03-11 01:26:00|132.01|129.26|131.63|128.88|132.01|129.26|131.63|128.88|0
1646961980000|2022-03-11 01:26:20|131.26|128.51|131.13|128.38|131.26|128.51|131.13|128.38|0
1646961990000|2022-03-11 01:26:30|131|128.25|130.81|128.06|131|128.25|130.75|128|0
1646962000000|2022-03-11 01:26:40|130.75|128|130.37|127.62|130.75|128|130.37|127.62|0
1646962010000|2022-03-11 01:26:50|130.63|127.88|130.75|128|130.75|128|130.63|127.88|0
1646962020000|2022-03-11 01:27:00|130.81|128.06|130.5|127.75|130.81|128.06|130.5|127.75|0
1646962030000|2022-03-11 01:27:10|130.62|127.87|130.56|127.81|130.62|127.87|130.56|127.81|0
1646962040000|2022-03-11 01:27:20|130.5|127.75|130.62|127.87|130.62|127.87|130.5|127.75|0
1646962050000|2022-03-11 01:27:30|130.5|127.75|130.5|127.75|130.5|127.75|130.5|127.75|0
1646962060000|2022-03-11 01:27:40|130.62|127.87|130.43|127.68|130.62|127.87|130.43|127.68|0
1646962070000|2022-03-11 01:27:50|130.37|127.62|130.25|127.5|130.37|127.62|130.25|127.5|0
1646962080000|2022-03-11 01:28:00|130.37|127.62|131.69|128.94|131.69|128.94|130.37|127.62|0
1646962090000|2022-03-11 01:28:10|132.01|129.26|132.32|129.57|132.32|129.57|132.01|129.26|0
1646962100000|2022-03-11 01:28:20|132.01|129.26|131.88|129.13|132.01|129.26|131.76|129.01|0
1646962110000|2022-03-11 01:28:30|131.56|128.81|131.5|128.75|131.56|128.81|131.38|128.63|0
1646962120000|2022-03-11 01:28:40|131.44|128.69|131.88|129.13|131.88|129.13|131.44|128.69|0
1646962130000|2022-03-11 01:28:50|131.76|129.01|131.82|129.07|131.88|129.13|131.76|129.01|0
1646962140000|2022-03-11 01:29:00|131.76|129.01|131.82|129.07|131.88|129.13|131.76|129.01|0
1646962150000|2022-03-11 01:29:10|131.88|129.13|131.88|129.13|132.01|129.26|131.88|129.13|0
1646962160000|2022-03-11 01:29:20|132.01|129.26|131.44|128.69|132.07|129.32|131.44|128.69|0
1646962170000|2022-03-11 01:29:30|131.38|128.63|131.31|128.56|131.38|128.63|131.25|128.5|0
1646962180000|2022-03-11 01:29:40|131.63|128.88|131.5|128.75|131.63|128.88|131.5|128.75|0
1646962190000|2022-03-11 01:29:50|131.63|128.88|131.56|128.81|131.63|128.88|131.56|128.81|0
1646962200000|2022-03-11 01:30:00|131.88|129.13|131.5|128.75|131.88|129.13|131.38|128.63|0
1646962210000|2022-03-11 01:30:10|131.31|128.56|131.12|128.37|131.38|128.63|131.12|128.37|0
1646962220000|2022-03-11 01:30:20|131.38|128.63|131.63|128.88|131.63|128.88|131.38|128.63|0
1646962230000|2022-03-11 01:30:30|131.5|128.75|131.31|128.56|131.56|128.81|131.25|128.5|0
1646962240000|2022-03-11 01:30:40|131.25|128.5|131.5|128.75|131.5|128.75|131.25|128.5|0
1646962250000|2022-03-11 01:30:50|131.63|128.88|131.75|129|131.75|129|131.63|128.88|0
1646962260000|2022-03-11 01:31:00|131.63|128.88|131.63|128.88|131.63|128.88|131.37|128.62|0
1646962270000|2022-03-11 01:31:10|131.75|129|131.75|129|131.75|129|131.63|128.88|0
1646962280000|2022-03-11 01:31:20|131.88|129.13|131.75|129|131.88|129.13|131.75|129|0
1646962290000|2022-03-11 01:31:30|132.01|129.26|131.75|129|132.01|129.26|131.75|129|0
1646962300000|2022-03-11 01:31:40|131.88|129.13|131.75|129|131.88|129.13|131.5|128.75|0
1646962310000|2022-03-11 01:31:50|131.56|128.81|131.31|128.56|131.56|128.81|131.31|128.56|0
1646962320000|2022-03-11 01:32:00|131.25|128.5|131.43|128.68|131.43|128.68|131.25|128.5|0
1646962330000|2022-03-11 01:32:10|131.5|128.75|131.37|128.62|131.5|128.75|131.18|128.43|0
1646962340000|2022-03-11 01:32:20|131.31|128.56|131.25|128.5|131.37|128.62|131.25|128.5|0
1646962350000|2022-03-11 01:32:30|131.12|128.37|131.12|128.37|131.18|128.43|131.12|128.37|0
1646962360000|2022-03-11 01:32:40|131.18|128.43|131.25|128.5|131.25|128.5|131.18|128.43|0
1646962370000|2022-03-11 01:32:50|131.18|128.43|130.62|127.87|131.25|128.5|130.62|127.87|0
1646962380000|2022-03-11 01:33:00|130.37|127.62|130.3|127.55|130.37|127.62|130.3|127.55|0
1646962390000|2022-03-11 01:33:10|130.05|127.3|129.99|127.24|130.05|127.3|129.99|127.24|0
1646962400000|2022-03-11 01:33:20|130.11|127.36|130.3|127.55|130.3|127.55|130.11|127.36|0
1646962410000|2022-03-11 01:33:30|130.05|127.3|130.37|127.62|130.37|127.62|129.99|127.24|0
1646962420000|2022-03-11 01:33:40|130.62|127.87|130.36|127.61|130.62|127.87|130.36|127.61|0
1646962430000|2022-03-11 01:33:50|130.62|127.87|130.49|127.74|130.62|127.87|130.49|127.74|0
1646962440000|2022-03-11 01:34:00|130.42|127.67|130.36|127.61|130.42|127.67|130.3|127.55|0
1646962450000|2022-03-11 01:34:10|130.24|127.49|130.24|127.49|130.24|127.49|130.11|127.36|0
1646962460000|2022-03-11 01:34:20|130.11|127.36|130.49|127.74|130.49|127.74|130.11|127.36|0
1646962470000|2022-03-11 01:34:30|130.36|127.61|130.49|127.74|130.49|127.74|130.36|127.61|0
1646962480000|2022-03-11 01:34:40|130.74|127.99|130.99|128.24|130.99|128.24|130.74|127.99|0
1646962490000|2022-03-11 01:34:50|131.37|128.62|131.62|128.87|131.62|128.87|131.37|128.62|0
1646962500000|2022-03-11 01:35:00|131.37|128.62|131.43|128.68|131.43|128.68|131.37|128.62|0
1646962510000|2022-03-11 01:35:10|131.62|128.87|131.56|128.81|131.62|128.87|131.56|128.81|0
1646962520000|2022-03-11 01:35:20|131.75|129|132|129.25|132|129.25|131.75|129|0
1646962530000|2022-03-11 01:35:30|131.93|129.18|132.13|129.38|132.19|129.44|131.93|129.18|0
1646962540000|2022-03-11 01:35:40|132.25|129.5|132.51|129.76|132.57|129.82|132.25|129.5|0
1646962550000|2022-03-11 01:35:50|132.38|129.63|132.38|129.63|132.38|129.63|132.38|129.63|0
1646962560000|2022-03-11 01:36:00|132.44|129.69|132.25|129.5|132.44|129.69|132.25|129.5|0
1646962570000|2022-03-11 01:36:10|132.06|129.31|132.25|129.5|132.25|129.5|132.06|129.31|0
1646962580000|2022-03-11 01:36:20|131.87|129.12|132|129.25|132|129.25|131.87|129.12|0
1646962590000|2022-03-11 01:36:30|132.25|129.5|132.12|129.37|132.25|129.5|132.12|129.37|0
1646962600000|2022-03-11 01:36:40|132.38|129.63|132|129.25|132.38|129.63|132|129.25|0
1646962610000|2022-03-11 01:36:50|132.06|129.31|132.38|129.63|132.38|129.63|132.06|129.31|0
1646962620000|2022-03-11 01:37:00|132.25|129.5|132.38|129.63|132.38|129.63|132.12|129.37|0
1646962630000|2022-03-11 01:37:10|132.63|129.88|132.18|129.43|132.63|129.88|132.12|129.37|0
1646962640000|2022-03-11 01:37:20|132.31|129.56|132.5|129.75|132.5|129.75|132.31|129.56|0
1646962650000|2022-03-11 01:37:30|132.38|129.63|132.56|129.81|132.56|129.81|132.38|129.63|0
1646962660000|2022-03-11 01:37:40|132.63|129.88|132.38|129.63|132.63|129.88|132.38|129.63|0
1646962670000|2022-03-11 01:37:50|132.31|129.56|131.93|129.18|132.31|129.56|131.93|129.18|0
1646962680000|2022-03-11 01:38:00|132|129.25|132|129.25|132.25|129.5|132|129.25|0
1646962690000|2022-03-11 01:38:10|131.68|128.93|131.74|128.99|131.74|128.99|131.68|128.93|0
1646962700000|2022-03-11 01:38:20|131.62|128.87|131.87|129.12|131.87|129.12|131.62|128.87|0
1646962710000|2022-03-11 01:38:30|131.74|128.99|131.62|128.87|131.74|128.99|131.62|128.87|0
1646962720000|2022-03-11 01:38:40|131.74|128.99|131.49|128.74|131.74|128.99|131.49|128.74|0
1646962730000|2022-03-11 01:38:50|131.55|128.8|131.55|128.8|131.62|128.87|131.55|128.8|0
1646962740000|2022-03-11 01:39:00|131.49|128.74|131.49|128.74|131.62|128.87|131.49|128.74|0
1646962750000|2022-03-11 01:39:10|131.55|128.8|131.49|128.74|131.55|128.8|131.42|128.67|0
1646962760000|2022-03-11 01:39:20|131.62|128.87|131.49|128.74|131.62|128.87|131.36|128.61|0
1646962770000|2022-03-11 01:39:30|131.62|128.87|131.8|129.05|132.06|129.31|131.62|128.87|0
1646962780000|2022-03-11 01:39:40|132.12|129.37|131.99|129.24|132.25|129.5|131.99|129.24|0
1646962790000|2022-03-11 01:39:50|132.12|129.37|132.37|129.62|132.37|129.62|132.12|129.37|0
1646962800000|2022-03-11 01:40:00|132.5|129.75|132.37|129.62|132.5|129.75|132.25|129.5|0
1646962810000|2022-03-11 01:40:10|132.43|129.68|132.5|129.75|132.69|129.94|132.43|129.68|0
1646962820000|2022-03-11 01:40:20|132.43|129.68|132.63|129.88|132.63|129.88|132.43|129.68|0
1646962830000|2022-03-11 01:40:30|132.69|129.94|132.69|129.94|132.75|130|132.69|129.94|0
1646962840000|2022-03-11 01:40:40|132.75|130|132.31|129.56|132.75|130|132.31|129.56|0
1646962850000|2022-03-11 01:40:50|132.37|129.62|132.37|129.62|132.37|129.62|132.25|129.5|0
1646962860000|2022-03-11 01:41:00|132.25|129.5|132.37|129.62|132.37|129.62|132.25|129.5|0
1646962870000|2022-03-11 01:41:10|132.12|129.37|132.25|129.5|132.25|129.5|132.12|129.37|0
1646962880000|2022-03-11 01:41:20|132.12|129.37|131.74|128.99|132.12|129.37|131.74|128.99|0
1646962890000|2022-03-11 01:41:30|131.87|129.12|131.55|128.8|131.87|129.12|131.55|128.8|0
1646962900000|2022-03-11 01:41:40|131.61|128.86|131.61|128.86|131.74|128.99|131.61|128.86|0
1646962910000|2022-03-11 01:41:50|131.55|128.8|131.74|128.99|131.74|128.99|131.55|128.8|0
1646962920000|2022-03-11 01:42:00|131.61|128.86|131.61|128.86|131.67|128.92|131.61|128.86|0
1646962930000|2022-03-11 01:42:10|131.55|128.8|131.99|129.24|131.99|129.24|131.55|128.8|0
1646962940000|2022-03-11 01:42:20|132.12|129.37|131.99|129.24|132.12|129.37|131.99|129.24|0
1646962950000|2022-03-11 01:42:30|131.92|129.17|131.92|129.17|131.92|129.17|131.92|129.17|0
1646962960000|2022-03-11 01:42:40|132.05|129.3|131.86|129.11|132.05|129.3|131.74|128.99|0
1646962970000|2022-03-11 01:42:50|131.74|128.99|131.86|129.11|131.86|129.11|131.74|128.99|0
1646962980000|2022-03-11 01:43:00|131.99|129.24|131.99|129.24|131.99|129.24|131.92|129.17|0
1646962990000|2022-03-11 01:43:10|132.12|129.37|132.05|129.3|132.12|129.37|131.99|129.24|0
1646963000000|2022-03-11 01:43:20|131.99|129.24|131.99|129.24|131.99|129.24|131.99|129.24|0
1646963020000|2022-03-11 01:43:40|132.24|129.49|132.68|129.93|132.68|129.93|132.24|129.49|0
1646963030000|2022-03-11 01:43:50|132.62|129.87|132.88|130.13|132.88|130.13|132.62|129.87|0
1646963040000|2022-03-11 01:44:00|133.13|130.38|133.13|130.38|133.26|130.51|133.13|130.38|0
1646963050000|2022-03-11 01:44:10|133.19|130.44|133.26|130.51|133.26|130.51|133.13|130.38|0
1646963060000|2022-03-11 01:44:20|133.38|130.63|133.13|130.38|133.38|130.63|133.13|130.38|0
1646963070000|2022-03-11 01:44:30|133|130.25|133|130.25|133|130.25|132.94|130.19|0
1646963080000|2022-03-11 01:44:40|132.75|130|133.13|130.38|133.13|130.38|132.75|130|0
1646963090000|2022-03-11 01:44:50|133.26|130.51|133.13|130.38|133.26|130.51|133.13|130.38|0
1646963100000|2022-03-11 01:45:00|133.25|130.5|133.25|130.5|133.25|130.5|133.25|130.5|0
1646963110000|2022-03-11 01:45:10|133.38|130.63|133.76|131.01|133.76|131.01|133.25|130.5|0
1646963120000|2022-03-11 01:45:20|133.7|130.95|133.7|130.95|133.7|130.95|133.64|130.89|0
1646963130000|2022-03-11 01:45:30|133.82|131.07|133.57|130.82|133.89|131.14|133.57|130.82|0
1646963140000|2022-03-11 01:45:40|133.51|130.76|133.38|130.63|133.51|130.76|133.38|130.63|0
1646963150000|2022-03-11 01:45:50|133.44|130.69|133.57|130.82|133.64|130.89|133.44|130.69|0
1646963160000|2022-03-11 01:46:00|133.76|131.01|133.76|131.01|133.89|131.14|133.76|131.01|0
1646963170000|2022-03-11 01:46:10|133.64|130.89|133.76|131.01|133.82|131.07|133.64|130.89|0
1646963180000|2022-03-11 01:46:20|133.64|130.89|133.63|130.88|133.64|130.89|133.63|130.88|0
1646963190000|2022-03-11 01:46:30|133.38|130.63|133.51|130.76|133.51|130.76|133.38|130.63|0
1646963200000|2022-03-11 01:46:40|133.38|130.63|133.25|130.5|133.38|130.63|133.13|130.38|0
1646963210000|2022-03-11 01:46:50|133.38|130.63|133.25|130.5|133.38|130.63|133.13|130.38|0
1646963220000|2022-03-11 01:47:00|133.38|130.63|133.38|130.63|133.38|130.63|133.38|130.63|0
1646963230000|2022-03-11 01:47:10|133.31|130.56|133.31|130.56|133.38|130.63|133.31|130.56|0
1646963240000|2022-03-11 01:47:20|133.51|130.76|133.57|130.82|133.57|130.82|133.51|130.76|0
1646963250000|2022-03-11 01:47:30|133.25|130.5|133.38|130.63|133.51|130.76|133.25|130.5|0
1646963260000|2022-03-11 01:47:40|133.51|130.76|133.76|131.01|133.76|131.01|133.51|130.76|0
1646963280000|2022-03-11 01:48:00|133.63|130.88|133.51|130.76|133.63|130.88|133.51|130.76|0
1646963290000|2022-03-11 01:48:10|133.63|130.88|133.57|130.82|133.76|131.01|133.57|130.82|0
1646963300000|2022-03-11 01:48:20|133.5|130.75|133.5|130.75|133.5|130.75|133.5|130.75|0
1646963310000|2022-03-11 01:48:30|133.44|130.69|133.5|130.75|133.5|130.75|133.38|130.63|0
1646963320000|2022-03-11 01:48:40|133.44|130.69|133.31|130.56|133.5|130.75|133.31|130.56|0
1646963330000|2022-03-11 01:48:50|133.25|130.5|133.25|130.5|133.25|130.5|133.12|130.37|0
1646963340000|2022-03-11 01:49:00|133.38|130.63|133.12|130.37|133.38|130.63|133.12|130.37|0
1646963350000|2022-03-11 01:49:10|132.93|130.18|132.87|130.12|132.93|130.18|132.87|130.12|0
1646963360000|2022-03-11 01:49:20|132.74|129.99|132.87|130.12|132.87|130.12|132.74|129.99|0
1646963370000|2022-03-11 01:49:30|132.93|130.18|132.87|130.12|132.93|130.18|132.87|130.12|0
1646963380000|2022-03-11 01:49:40|132.8|130.05|132.61|129.86|132.8|130.05|132.55|129.8|0
1646963390000|2022-03-11 01:49:50|132.49|129.74|132.61|129.86|132.61|129.86|132.23|129.48|0
1646963400000|2022-03-11 01:50:00|132.74|129.99|132.61|129.86|132.74|129.99|132.61|129.86|0
1646963410000|2022-03-11 01:50:10|132.55|129.8|132.61|129.86|132.61|129.86|132.55|129.8|0
1646963420000|2022-03-11 01:50:20|132.74|129.99|132.61|129.86|132.74|129.99|132.61|129.86|0
1646963430000|2022-03-11 01:50:30|132.55|129.8|132.74|129.99|132.74|129.99|132.49|129.74|0
1646963440000|2022-03-11 01:50:40|132.61|129.86|132.61|129.86|132.74|129.99|132.61|129.86|0
1646963450000|2022-03-11 01:50:50|132.49|129.74|132.11|129.36|132.61|129.86|132.11|129.36|0
1646963460000|2022-03-11 01:51:00|132.04|129.29|132.36|129.61|132.36|129.61|132.04|129.29|0
1646963470000|2022-03-11 01:51:10|132.48|129.73|132.42|129.67|132.48|129.73|132.36|129.61|0
1646963480000|2022-03-11 01:51:20|132.48|129.73|132.48|129.73|132.48|129.73|132.42|129.67|0
1646963490000|2022-03-11 01:51:30|132.36|129.61|132.74|129.99|132.74|129.99|132.36|129.61|0
1646963500000|2022-03-11 01:51:40|132.61|129.86|132.29|129.54|132.61|129.86|132.29|129.54|0
1646963510000|2022-03-11 01:51:50|132.23|129.48|131.98|129.23|132.23|129.48|131.98|129.23|0
1646963520000|2022-03-11 01:52:00|132.1|129.35|132.1|129.35|132.1|129.35|132.1|129.35|0
1646963530000|2022-03-11 01:52:10|132.04|129.29|131.98|129.23|132.1|129.35|131.98|129.23|0
1646963540000|2022-03-11 01:52:20|132.1|129.35|132.23|129.48|132.23|129.48|132.1|129.35|0
1646963550000|2022-03-11 01:52:30|132.16|129.41|132.04|129.29|132.16|129.41|132.04|129.29|0
1646963560000|2022-03-11 01:52:40|131.98|129.23|132.1|129.35|132.1|129.35|131.85|129.1|0
1646963570000|2022-03-11 01:52:50|131.98|129.23|131.85|129.1|131.98|129.23|131.85|129.1|0
1646963580000|2022-03-11 01:53:00|132.1|129.35|131.72|128.97|132.1|129.35|131.72|128.97|0
1646963590000|2022-03-11 01:53:10|131.78|129.03|131.53|128.78|131.78|129.03|131.53|128.78|0
1646963600000|2022-03-11 01:53:20|131.6|128.85|131.47|128.72|131.6|128.85|131.47|128.72|0
1646963610000|2022-03-11 01:53:30|131.34|128.59|131.6|128.85|131.6|128.85|131.34|128.59|0
1646963620000|2022-03-11 01:53:40|131.85|129.1|131.85|129.1|131.85|129.1|131.85|129.1|0
1646963630000|2022-03-11 01:53:50|131.66|128.91|131.72|128.97|131.72|128.97|131.6|128.85|0
1646963640000|2022-03-11 01:54:00|131.85|129.1|131.72|128.97|131.85|129.1|131.72|128.97|0
1646963650000|2022-03-11 01:54:10|131.85|129.1|132.1|129.35|132.1|129.35|131.85|129.1|0
1646963660000|2022-03-11 01:54:20|131.91|129.16|132.03|129.28|132.03|129.28|131.91|129.16|0
1646963670000|2022-03-11 01:54:30|132.16|129.41|131.85|129.1|132.23|129.48|131.85|129.1|0
1646963680000|2022-03-11 01:54:40|131.97|129.22|131.97|129.22|131.97|129.22|131.85|129.1|0
1646963690000|2022-03-11 01:54:50|132.1|129.35|131.85|129.1|132.1|129.35|131.85|129.1|0
1646963700000|2022-03-11 01:55:00|131.97|129.22|132.1|129.35|132.1|129.35|131.78|129.03|0
1646963710000|2022-03-11 01:55:10|131.97|129.22|131.97|129.22|131.97|129.22|131.97|129.22|0
1646963720000|2022-03-11 01:55:20|131.85|129.1|131.78|129.03|131.85|129.1|131.72|128.97|0
1646963730000|2022-03-11 01:55:30|131.85|129.1|131.85|129.1|131.85|129.1|131.85|129.1|0
1646963740000|2022-03-11 01:55:40|131.78|129.03|131.72|128.97|131.78|129.03|131.72|128.97|0
1646963750000|2022-03-11 01:55:50|131.78|129.03|131.85|129.1|131.85|129.1|131.72|128.97|0
1646963760000|2022-03-11 01:56:00|131.72|128.97|131.72|128.97|131.78|129.03|131.72|128.97|0
1646963770000|2022-03-11 01:56:10|131.78|129.03|131.72|128.97|131.78|129.03|131.65|128.9|0
1646963780000|2022-03-11 01:56:20|131.78|129.03|131.72|128.97|131.78|129.03|131.72|128.97|0
1646963790000|2022-03-11 01:56:30|131.78|129.03|131.72|128.97|131.78|129.03|131.72|128.97|0
1646963810000|2022-03-11 01:56:50|131.59|128.84|131.72|128.97|131.84|129.09|131.59|128.84|0
1646963820000|2022-03-11 01:57:00|131.84|129.09|131.72|128.97|131.9|129.15|131.72|128.97|0
1646963830000|2022-03-11 01:57:10|131.84|129.09|131.47|128.72|131.84|129.09|131.47|128.72|0
1646963840000|2022-03-11 01:57:20|131.65|128.9|131.59|128.84|131.72|128.97|131.47|128.72|0
1646963850000|2022-03-11 01:57:30|131.47|128.72|131.27|128.52|131.47|128.72|131.27|128.52|0
1646963860000|2022-03-11 01:57:40|131.34|128.59|131.21|128.46|131.34|128.59|131.21|128.46|0
1646963870000|2022-03-11 01:57:50|131.27|128.52|131.46|128.71|131.46|128.71|131.27|128.52|0
1646963890000|2022-03-11 01:58:10|131.34|128.59|131.27|128.52|131.34|128.59|131.27|128.52|0
1646963900000|2022-03-11 01:58:20|131.21|128.46|131.21|128.46|131.21|128.46|131.21|128.46|0
1646963930000|2022-03-11 01:58:50|131.34|128.59|131.34|128.59|131.34|128.59|131.34|128.59|0
1646963940000|2022-03-11 01:59:00|131.46|128.71|131.34|128.59|131.46|128.71|131.34|128.59|0
1646963950000|2022-03-11 01:59:10|131.4|128.65|131.86|129.11|131.86|129.11|131.4|128.65|0
1646963960000|2022-03-11 01:59:20|131.73|128.98|131.86|129.11|131.86|129.11|131.73|128.98|0
1646963970000|2022-03-11 01:59:30|131.79|129.04|131.73|128.98|131.86|129.11|131.73|128.98|0
1646963980000|2022-03-11 01:59:40|131.66|128.91|131.66|128.91|131.66|128.91|131.66|128.91|0
1646963990000|2022-03-11 01:59:50|131.73|128.98|131.73|128.98|131.73|128.98|131.73|128.98|0
1646964000000|2022-03-11 02:00:00|131.79|129.04|131.92|129.17|131.92|129.17|131.73|128.98|0
1646964010000|2022-03-11 02:00:10|131.86|129.11|131.85|129.1|131.86|129.11|131.79|129.04|0
1646964020000|2022-03-11 02:00:20|131.48|128.73|131.16|128.41|131.48|128.73|131.16|128.41|0
1646964030000|2022-03-11 02:00:30|131.1|128.35|131.1|128.35|131.1|128.35|130.97|128.22|0
1646964040000|2022-03-11 02:00:40|131.22|128.47|131.85|129.1|131.85|129.1|131.22|128.47|0
1646964050000|2022-03-11 02:00:50|131.79|129.04|131.85|129.1|131.85|129.1|131.73|128.98|0
1646964060000|2022-03-11 02:01:00|131.79|129.04|131.85|129.1|131.85|129.1|131.79|129.04|0
1646964070000|2022-03-11 02:01:10|131.79|129.04|131.85|129.1|131.85|129.1|131.79|129.04|0
1646964080000|2022-03-11 02:01:20|131.98|129.23|131.98|129.23|131.98|129.23|131.98|129.23|0
1646964090000|2022-03-11 02:01:30|132.11|129.36|132.11|129.36|132.11|129.36|132.04|129.29|0
1646964100000|2022-03-11 02:01:40|132.23|129.48|132.17|129.42|132.23|129.48|132.17|129.42|0
1646964110000|2022-03-11 02:01:50|132.11|129.36|132.1|129.35|132.11|129.36|132.1|129.35|0
1646964120000|2022-03-11 02:02:00|131.98|129.23|131.98|129.23|131.98|129.23|131.98|129.23|0
1646964130000|2022-03-11 02:02:10|131.91|129.16|131.98|129.23|132.1|129.35|131.91|129.16|0
1646964140000|2022-03-11 02:02:20|132.04|129.29|132.1|129.35|132.1|129.35|132.04|129.29|0
1646964150000|2022-03-11 02:02:30|132.23|129.48|132.36|129.61|132.36|129.61|132.23|129.48|0
1646964160000|2022-03-11 02:02:40|132.23|129.48|132.36|129.61|132.36|129.61|132.23|129.48|0
1646964170000|2022-03-11 02:02:50|132.42|129.67|132.42|129.67|132.42|129.67|132.42|129.67|0
1646964180000|2022-03-11 02:03:00|132.36|129.61|132.36|129.61|132.36|129.61|132.16|129.41|0
1646964190000|2022-03-11 02:03:10|132.42|129.67|132.36|129.61|132.42|129.67|132.36|129.61|0
1646964200000|2022-03-11 02:03:20|132.23|129.48|132.36|129.61|132.36|129.61|132.1|129.35|0
1646964210000|2022-03-11 02:03:30|132.23|129.48|132.36|129.61|132.36|129.61|132.23|129.48|0
1646964230000|2022-03-11 02:03:50|132.48|129.73|132.42|129.67|132.48|129.73|132.35|129.6|0
1646964240000|2022-03-11 02:04:00|132.35|129.6|132.35|129.6|132.35|129.6|132.35|129.6|0
1646964250000|2022-03-11 02:04:10|132.48|129.73|132.35|129.6|132.48|129.73|132.29|129.54|0
1646964260000|2022-03-11 02:04:20|132.29|129.54|132.35|129.6|132.35|129.6|132.29|129.54|0
1646964270000|2022-03-11 02:04:30|132.48|129.73|132.99|130.24|132.99|130.24|132.48|129.73|0
1646964280000|2022-03-11 02:04:40|133.37|130.62|133.37|130.62|133.37|130.62|133.37|130.62|0
1646964290000|2022-03-11 02:04:50|133.49|130.74|133.88|131.13|133.88|131.13|133.49|130.74|0
1646964300000|2022-03-11 02:05:00|133.49|130.74|133.11|130.36|133.49|130.74|133.11|130.36|0
1646964310000|2022-03-11 02:05:10|132.99|130.24|133.37|130.62|133.49|130.74|132.99|130.24|0
1646964320000|2022-03-11 02:05:20|133.55|130.8|133.81|131.06|133.81|131.06|133.55|130.8|0
1646964330000|2022-03-11 02:05:30|133.49|130.74|133.49|130.74|133.49|130.74|133.24|130.49|0
1646964340000|2022-03-11 02:05:40|133.75|131|133.75|131|133.75|131|133.75|131|0
1646964350000|2022-03-11 02:05:50|133.87|131.12|134.26|131.51|134.26|131.51|133.87|131.12|0
1646964360000|2022-03-11 02:06:00|134.13|131.38|134.06|131.31|134.13|131.38|134.06|131.31|0
1646964370000|2022-03-11 02:06:10|134.13|131.38|134.77|132.02|134.77|132.02|134.13|131.38|0
1646964380000|2022-03-11 02:06:20|134.83|132.08|135.15|132.4|135.15|132.4|134.83|132.08|0
1646964390000|2022-03-11 02:06:30|135.41|132.66|135.28|132.53|135.53|132.78|135.28|132.53|0
1646964400000|2022-03-11 02:06:40|135.15|132.4|135.28|132.53|135.28|132.53|135.15|132.4|0
1646964410000|2022-03-11 02:06:50|135.21|132.46|135.15|132.4|135.21|132.46|135.15|132.4|0
1646964420000|2022-03-11 02:07:00|135.02|132.27|135.15|132.4|135.15|132.4|134.89|132.14|0
1646964430000|2022-03-11 02:07:10|135.28|132.53|135.28|132.53|135.28|132.53|135.28|132.53|0
1646964440000|2022-03-11 02:07:20|135.21|132.46|135.02|132.27|135.21|132.46|135.02|132.27|0
1646964450000|2022-03-11 02:07:30|135.15|132.4|135.28|132.53|135.28|132.53|135.15|132.4|0
1646964460000|2022-03-11 02:07:40|135.15|132.4|134.83|132.08|135.15|132.4|134.83|132.08|0
1646964470000|2022-03-11 02:07:50|134.89|132.14|135.02|132.27|135.02|132.27|134.89|132.14|0
1646964480000|2022-03-11 02:08:00|135.15|132.4|135.15|132.4|135.15|132.4|135.15|132.4|0
1646964490000|2022-03-11 02:08:10|135.02|132.27|135.02|132.27|135.02|132.27|135.02|132.27|0
1646964500000|2022-03-11 02:08:20|134.95|132.2|134.89|132.14|135.02|132.27|134.89|132.14|0
1646964510000|2022-03-11 02:08:30|135.02|132.27|135.02|132.27|135.15|132.4|135.02|132.27|0
1646964520000|2022-03-11 02:08:40|134.95|132.2|135.02|132.27|135.02|132.27|134.95|132.2|0
1646964530000|2022-03-11 02:08:50|134.95|132.2|135.27|132.52|135.27|132.52|134.95|132.2|0
1646964540000|2022-03-11 02:09:00|135.15|132.4|135.02|132.27|135.27|132.52|135.02|132.27|0
1646964550000|2022-03-11 02:09:10|134.89|132.14|135.02|132.27|135.02|132.27|134.89|132.14|0
1646964560000|2022-03-11 02:09:20|134.89|132.14|135.02|132.27|135.02|132.27|134.89|132.14|0
1646964570000|2022-03-11 02:09:30|134.76|132.01|134.89|132.14|134.89|132.14|134.76|132.01|0
1646964580000|2022-03-11 02:09:40|134.82|132.07|134.89|132.14|134.89|132.14|134.82|132.07|0
1646964590000|2022-03-11 02:09:50|134.76|132.01|134.82|132.07|134.89|132.14|134.76|132.01|0
1646964600000|2022-03-11 02:10:00|134.76|132.01|134.76|132.01|134.76|132.01|134.76|132.01|0
1646964610000|2022-03-11 02:10:10|134.63|131.88|134.76|132.01|134.76|132.01|134.63|131.88|0
1646964620000|2022-03-11 02:10:20|134.63|131.88|134.63|131.88|134.63|131.88|134.63|131.88|0
1646964630000|2022-03-11 02:10:30|134.69|131.94|134.5|131.75|134.69|131.94|134.38|131.63|0
1646964640000|2022-03-11 02:10:40|134.38|131.63|134.5|131.75|134.5|131.75|134.38|131.63|0
1646964650000|2022-03-11 02:10:50|134.63|131.88|134.5|131.75|134.76|132.01|134.5|131.75|0
1646964660000|2022-03-11 02:11:00|134.44|131.69|134.38|131.63|134.44|131.69|134.38|131.63|0
1646964670000|2022-03-11 02:11:10|134.5|131.75|134.5|131.75|134.63|131.88|134.5|131.75|0
1646964680000|2022-03-11 02:11:20|134.63|131.88|134.5|131.75|134.76|132.01|134.5|131.75|0
1646964690000|2022-03-11 02:11:30|134.63|131.88|134.63|131.88|134.63|131.88|134.63|131.88|0
1646964700000|2022-03-11 02:11:40|134.76|132.01|134.76|132.01|134.76|132.01|134.76|132.01|0
1646964710000|2022-03-11 02:11:50|134.63|131.88|134.63|131.88|134.63|131.88|134.63|131.88|0
1646964720000|2022-03-11 02:12:00|134.69|131.94|134.76|132.01|134.89|132.14|134.69|131.94|0
1646964730000|2022-03-11 02:12:10|134.89|132.14|134.63|131.88|134.89|132.14|134.63|131.88|0
1646964740000|2022-03-11 02:12:20|134.82|132.07|134.76|132.01|134.82|132.07|134.76|132.01|0
1646964750000|2022-03-11 02:12:30|134.69|131.94|134.76|132.01|134.76|132.01|134.69|131.94|0
1646964760000|2022-03-11 02:12:40|134.89|132.14|135.14|132.39|135.14|132.39|134.89|132.14|0
1646964770000|2022-03-11 02:12:50|135.01|132.26|135.01|132.26|135.14|132.39|135.01|132.26|0
1646964780000|2022-03-11 02:13:00|134.82|132.07|134.76|132.01|134.82|132.07|134.76|132.01|0
1646964790000|2022-03-11 02:13:10|134.69|131.94|134.76|132.01|134.76|132.01|134.69|131.94|0
1646964800000|2022-03-11 02:13:20|134.88|132.13|134.88|132.13|134.88|132.13|134.88|132.13|0
1646964820000|2022-03-11 02:13:40|134.95|132.2|135.01|132.26|135.01|132.26|134.95|132.2|0
1646964830000|2022-03-11 02:13:50|134.95|132.2|134.94|132.19|134.95|132.2|134.94|132.19|0
1646964840000|2022-03-11 02:14:00|134.82|132.07|134.88|132.13|134.88|132.13|134.82|132.07|0
1646964850000|2022-03-11 02:14:10|134.94|132.19|134.88|132.13|134.94|132.19|134.88|132.13|0
1646964860000|2022-03-11 02:14:20|134.82|132.07|134.82|132.07|134.82|132.07|134.82|132.07|0
1646964870000|2022-03-11 02:14:30|134.76|132.01|134.88|132.13|134.88|132.13|134.75|132|0
1646964880000|2022-03-11 02:14:40|134.75|132|134.75|132|134.75|132|134.75|132|0
1646964890000|2022-03-11 02:14:50|134.82|132.07|134.82|132.07|134.82|132.07|134.75|132|0
1646964900000|2022-03-11 02:15:00|134.75|132|134.75|132|134.82|132.07|134.75|132|0
1646964910000|2022-03-11 02:15:10|134.88|132.13|134.69|131.94|134.88|132.13|134.69|131.94|0
1646964920000|2022-03-11 02:15:20|134.63|131.88|134.63|131.88|134.63|131.88|134.56|131.81|0
1646964930000|2022-03-11 02:15:30|134.69|131.94|134.75|132|134.75|132|134.69|131.94|0
1646964940000|2022-03-11 02:15:40|134.69|131.94|134.69|131.94|134.69|131.94|134.69|131.94|0
1646964950000|2022-03-11 02:15:50|134.63|131.88|134.5|131.75|134.63|131.88|134.5|131.75|0
1646964960000|2022-03-11 02:16:00|134.56|131.81|134.37|131.62|134.56|131.81|134.37|131.62|0
1646964970000|2022-03-11 02:16:10|134.24|131.49|134.37|131.62|134.37|131.62|134.24|131.49|0
1646965000000|2022-03-11 02:16:40|134.5|131.75|134.5|131.75|134.5|131.75|134.37|131.62|0
1646965010000|2022-03-11 02:16:50|134.37|131.62|134.37|131.62|134.37|131.62|134.37|131.62|0
1646965020000|2022-03-11 02:17:00|134.43|131.68|134.43|131.68|134.43|131.68|134.37|131.62|0
1646965030000|2022-03-11 02:17:10|134.5|131.75|134.43|131.68|134.5|131.75|134.43|131.68|0
1646965040000|2022-03-11 02:17:20|134.37|131.62|134.43|131.68|134.43|131.68|134.37|131.62|0
1646965050000|2022-03-11 02:17:30|134.37|131.62|134.5|131.75|134.5|131.75|134.37|131.62|0
1646965060000|2022-03-11 02:17:40|134.37|131.62|134.37|131.62|134.37|131.62|134.37|131.62|0
1646965070000|2022-03-11 02:17:50|134.3|131.55|134.24|131.49|134.3|131.55|134.24|131.49|0
1646965080000|2022-03-11 02:18:00|134.37|131.62|134.37|131.62|134.37|131.62|134.3|131.55|0
1646965090000|2022-03-11 02:18:10|134.49|131.74|134.43|131.68|134.49|131.74|134.37|131.62|0
1646965100000|2022-03-11 02:18:20|134.37|131.62|134.37|131.62|134.37|131.62|134.37|131.62|0
1646965110000|2022-03-11 02:18:30|134.49|131.74|134.37|131.62|134.49|131.74|134.37|131.62|0
1646965120000|2022-03-11 02:18:40|134.49|131.74|134.49|131.74|134.49|131.74|134.49|131.74|0
1646965130000|2022-03-11 02:18:50|134.55|131.8|134.62|131.87|134.62|131.87|134.55|131.8|0
1646965140000|2022-03-11 02:19:00|134.75|132|134.68|131.93|134.75|132|134.62|131.87|0
1646965150000|2022-03-11 02:19:10|134.62|131.87|134.49|131.74|134.62|131.87|134.43|131.68|0
1646965160000|2022-03-11 02:19:20|134.43|131.68|134.49|131.74|134.49|131.74|134.43|131.68|0
1646965170000|2022-03-11 02:19:30|134.37|131.62|134.24|131.49|134.37|131.62|134.24|131.49|0
1646965180000|2022-03-11 02:19:40|134.17|131.42|134.17|131.42|134.24|131.49|134.17|131.42|0
1646965190000|2022-03-11 02:19:50|134.24|131.49|134.36|131.61|134.36|131.61|134.24|131.49|0
1646965200000|2022-03-11 02:20:00|134.49|131.74|134.36|131.61|134.49|131.74|134.36|131.61|0
1646965210000|2022-03-11 02:20:10|134.24|131.49|134.24|131.49|134.24|131.49|134.24|131.49|0
1646965220000|2022-03-11 02:20:20|134.11|131.36|134.24|131.49|134.24|131.49|134.11|131.36|0
1646965230000|2022-03-11 02:20:30|134.11|131.36|134.24|131.49|134.24|131.49|134.11|131.36|0
1646965250000|2022-03-11 02:20:50|134.3|131.55|134.36|131.61|134.36|131.61|134.3|131.55|0
1646965260000|2022-03-11 02:21:00|134.24|131.49|134.04|131.29|134.24|131.49|134.04|131.29|0
1646965270000|2022-03-11 02:21:10|134.11|131.36|133.73|130.98|134.11|131.36|133.6|130.85|0
1646965290000|2022-03-11 02:21:30|133.85|131.1|133.91|131.16|133.91|131.16|133.85|131.1|0
1646965300000|2022-03-11 02:21:40|133.85|131.1|133.73|130.98|133.85|131.1|133.73|130.98|0
1646965310000|2022-03-11 02:21:50|133.66|130.91|133.47|130.72|133.73|130.98|133.47|130.72|0
1646965320000|2022-03-11 02:22:00|133.22|130.47|133.09|130.34|133.22|130.47|133.09|130.34|0
1646965330000|2022-03-11 02:22:10|133.22|130.47|133.22|130.47|133.28|130.53|133.22|130.47|0
1646965340000|2022-03-11 02:22:20|133.34|130.59|133.09|130.34|133.47|130.72|133.09|130.34|0
1646965350000|2022-03-11 02:22:30|132.96|130.21|132.96|130.21|132.96|130.21|132.96|130.21|0
1646965360000|2022-03-11 02:22:40|133.09|130.34|133.09|130.34|133.09|130.34|133.09|130.34|0
1646965370000|2022-03-11 02:22:50|133.02|130.27|132.84|130.09|133.02|130.27|132.84|130.09|0
1646965380000|2022-03-11 02:23:00|132.96|130.21|132.83|130.08|132.96|130.21|132.83|130.08|0
1646965390000|2022-03-11 02:23:10|132.96|130.21|132.96|130.21|132.96|130.21|132.83|130.08|0
1646965400000|2022-03-11 02:23:20|132.9|130.15|133.09|130.34|133.34|130.59|132.9|130.15|0
1646965410000|2022-03-11 02:23:30|133.21|130.46|133.34|130.59|133.34|130.59|133.21|130.46|0
1646965420000|2022-03-11 02:23:40|133.47|130.72|133.47|130.72|133.47|130.72|133.47|130.72|0
1646965430000|2022-03-11 02:23:50|133.21|130.46|133.02|130.27|133.21|130.46|133.02|130.27|0
1646965440000|2022-03-11 02:24:00|133.09|130.34|132.96|130.21|133.09|130.34|132.96|130.21|0
1646965460000|2022-03-11 02:24:20|132.89|130.14|132.89|130.14|132.89|130.14|132.83|130.08|0
1646965470000|2022-03-11 02:24:30|132.83|130.08|133.02|130.27|133.02|130.27|132.83|130.08|0
1646965480000|2022-03-11 02:24:40|133.09|130.34|132.96|130.21|133.09|130.34|132.96|130.21|0
1646965500000|2022-03-11 02:25:00|132.83|130.08|132.83|130.08|132.83|130.08|132.71|129.96|0
1646965510000|2022-03-11 02:25:10|132.71|129.96|132.71|129.96|132.77|130.02|132.71|129.96|0
1646965520000|2022-03-11 02:25:20|132.77|130.02|132.58|129.83|132.77|130.02|132.58|129.83|0
1646965530000|2022-03-11 02:25:30|132.71|129.96|132.58|129.83|132.71|129.96|132.58|129.83|0
1646965550000|2022-03-11 02:25:50|132.7|129.95|132.7|129.95|132.7|129.95|132.7|129.95|0
1646965560000|2022-03-11 02:26:00|132.58|129.83|132.45|129.7|132.58|129.83|132.45|129.7|0
1646965570000|2022-03-11 02:26:10|132.58|129.83|132.58|129.83|132.58|129.83|132.58|129.83|0
1646965580000|2022-03-11 02:26:20|132.7|129.95|131.69|128.94|132.7|129.95|131.69|128.94|0
1646965590000|2022-03-11 02:26:30|131.44|128.69|130.94|128.19|131.44|128.69|130.94|128.19|0
1646965600000|2022-03-11 02:26:40|130.81|128.06|130.81|128.06|130.81|128.06|130.75|128|0
1646965610000|2022-03-11 02:26:50|131.19|128.44|131.31|128.56|131.38|128.63|131.19|128.44|0
1646965620000|2022-03-11 02:27:00|131.82|129.07|131.82|129.07|131.82|129.07|131.82|129.07|0
1646965630000|2022-03-11 02:27:10|132.07|129.32|132.2|129.45|132.32|129.57|132.07|129.32|0
1646965640000|2022-03-11 02:27:20|132.26|129.51|132.51|129.76|132.51|129.76|132.26|129.51|0
1646965650000|2022-03-11 02:27:30|132.7|129.95|132.96|130.21|132.96|130.21|132.7|129.95|0
1646965660000|2022-03-11 02:27:40|132.58|129.83|132.58|129.83|132.7|129.95|132.58|129.83|0
1646965670000|2022-03-11 02:27:50|132.64|129.89|132.64|129.89|132.64|129.89|132.64|129.89|0
1646965680000|2022-03-11 02:28:00|132.7|129.95|132.95|130.2|132.95|130.2|132.7|129.95|0
1646965690000|2022-03-11 02:28:10|133.08|130.33|132.57|129.82|133.08|130.33|132.57|129.82|0
1646965700000|2022-03-11 02:28:20|132.45|129.7|132.76|130.01|132.76|130.01|132.45|129.7|0
1646965710000|2022-03-11 02:28:30|132.57|129.82|132.63|129.88|132.64|129.89|132.57|129.82|0
1646965720000|2022-03-11 02:28:40|132.7|129.95|132.7|129.95|132.7|129.95|132.7|129.95|0
1646965740000|2022-03-11 02:29:00|132.95|130.2|133.08|130.33|133.08|130.33|132.95|130.2|0
1646965750000|2022-03-11 02:29:10|132.95|130.2|133.01|130.26|133.08|130.33|132.95|130.2|0
1646965760000|2022-03-11 02:29:20|132.83|130.08|132.7|129.95|132.83|130.08|132.7|129.95|0
1646965780000|2022-03-11 02:29:40|132.57|129.82|132.57|129.82|132.57|129.82|132.57|129.82|0
1646965790000|2022-03-11 02:29:50|132.45|129.7|132.32|129.57|132.45|129.7|132.32|129.57|0
1646965800000|2022-03-11 02:30:00|132.38|129.63|132|129.25|132.38|129.63|131.94|129.19|0
1646965810000|2022-03-11 02:30:10|131.69|128.94|131.81|129.06|131.81|129.06|131.56|128.81|0
1646965820000|2022-03-11 02:30:20|131.94|129.19|131.56|128.81|131.94|129.19|131.56|128.81|0
1646965830000|2022-03-11 02:30:30|131.69|128.94|131.81|129.06|131.94|129.19|131.69|128.94|0
1646965840000|2022-03-11 02:30:40|131.69|128.94|131.81|129.06|131.81|129.06|131.69|128.94|0
1646965850000|2022-03-11 02:30:50|132|129.25|131.87|129.12|132|129.25|131.87|129.12|0
1646965860000|2022-03-11 02:31:00|131.75|129|131.62|128.87|131.81|129.06|131.62|128.87|0
1646965870000|2022-03-11 02:31:10|131.56|128.81|131.43|128.68|131.56|128.81|131.43|128.68|0
1646965880000|2022-03-11 02:31:20|131.5|128.75|131.5|128.75|131.5|128.75|131.5|128.75|0
1646965890000|2022-03-11 02:31:30|131.69|128.94|131.56|128.81|131.69|128.94|131.56|128.81|0
1646965900000|2022-03-11 02:31:40|131.69|128.94|131.56|128.81|131.81|129.06|131.43|128.68|0
1646965920000|2022-03-11 02:32:00|131.62|128.87|131.62|128.87|131.62|128.87|131.49|128.74|0
1646965930000|2022-03-11 02:32:10|131.75|129|131.81|129.06|131.81|129.06|131.62|128.87|0
1646965940000|2022-03-11 02:32:20|131.87|129.12|131.94|129.19|131.94|129.19|131.81|129.06|0
1646965950000|2022-03-11 02:32:30|132.06|129.31|132.19|129.44|132.19|129.44|132.06|129.31|0
1646965960000|2022-03-11 02:32:40|132.32|129.57|132.19|129.44|132.32|129.57|132.19|129.44|0
1646965970000|2022-03-11 02:32:50|132.25|129.5|132|129.25|132.25|129.5|132|129.25|0
1646965980000|2022-03-11 02:33:00|132.06|129.31|132.32|129.57|132.32|129.57|132.06|129.31|0
1646965990000|2022-03-11 02:33:10|132.19|129.44|132.69|129.94|132.69|129.94|132.19|129.44|0
1646966000000|2022-03-11 02:33:20|132.82|130.07|132.69|129.94|132.82|130.07|132.63|129.88|0
1646966010000|2022-03-11 02:33:30|132.82|130.07|132.82|130.07|132.82|130.07|132.82|130.07|0
1646966020000|2022-03-11 02:33:40|132.88|130.13|133.07|130.32|133.07|130.32|132.82|130.07|0
1646966030000|2022-03-11 02:33:50|132.95|130.2|133.2|130.45|133.2|130.45|132.95|130.2|0
1646966040000|2022-03-11 02:34:00|133.26|130.51|133.33|130.58|133.33|130.58|133.26|130.51|0
1646966050000|2022-03-11 02:34:10|133.2|130.45|133.2|130.45|133.2|130.45|133.2|130.45|0
1646966060000|2022-03-11 02:34:20|133.26|130.51|133.2|130.45|133.33|130.58|133.2|130.45|0
1646966070000|2022-03-11 02:34:30|132.95|130.2|132.95|130.2|132.95|130.2|132.95|130.2|0
1646966080000|2022-03-11 02:34:40|132.82|130.07|132.69|129.94|132.95|130.2|132.69|129.94|0
1646966090000|2022-03-11 02:34:50|132.75|130|132.82|130.07|132.82|130.07|132.75|130|0
1646966100000|2022-03-11 02:35:00|132.88|130.13|132.95|130.2|132.95|130.2|132.82|130.07|0
1646966110000|2022-03-11 02:35:10|133.01|130.26|133.01|130.26|133.01|130.26|132.95|130.2|0
1646966120000|2022-03-11 02:35:20|132.94|130.19|132.82|130.07|133.13|130.38|132.82|130.07|0
1646966140000|2022-03-11 02:35:40|132.88|130.13|132.88|130.13|132.88|130.13|132.88|130.13|0
1646966150000|2022-03-11 02:35:50|132.82|130.07|132.69|129.94|132.82|130.07|132.69|129.94|0
1646966160000|2022-03-11 02:36:00|132.88|130.13|132.82|130.07|132.88|130.13|132.75|130|0
1646966180000|2022-03-11 02:36:20|132.88|130.13|132.94|130.19|132.94|130.19|132.88|130.13|0
1646966190000|2022-03-11 02:36:30|133|130.25|133.38|130.63|133.38|130.63|133|130.25|0
1646966200000|2022-03-11 02:36:40|133.45|130.7|133.2|130.45|133.45|130.7|133.2|130.45|0
1646966210000|2022-03-11 02:36:50|133.26|130.51|133.2|130.45|133.26|130.51|133.2|130.45|0
1646966220000|2022-03-11 02:37:00|133.07|130.32|133.2|130.45|133.2|130.45|133.07|130.32|0
1646966230000|2022-03-11 02:37:10|133.13|130.38|133.2|130.45|133.2|130.45|133.07|130.32|0
1646966240000|2022-03-11 02:37:20|133.32|130.57|133.7|130.95|133.7|130.95|133.32|130.57|0
1646966250000|2022-03-11 02:37:30|133.83|131.08|133.58|130.83|133.83|131.08|133.58|130.83|0
1646966260000|2022-03-11 02:37:40|133.51|130.76|133.45|130.7|133.51|130.76|133.45|130.7|0
1646966270000|2022-03-11 02:37:50|133.38|130.63|133.2|130.45|133.38|130.63|133.2|130.45|0
1646966280000|2022-03-11 02:38:00|133.19|130.44|133.19|130.44|133.26|130.51|133.19|130.44|0
1646966290000|2022-03-11 02:38:10|133.13|130.38|133.13|130.38|133.38|130.63|133.13|130.38|0
1646966300000|2022-03-11 02:38:20|133.19|130.44|133.19|130.44|133.19|130.44|133.13|130.38|0
1646966310000|2022-03-11 02:38:30|133.13|130.38|133.19|130.44|133.19|130.44|133.07|130.32|0
1646966320000|2022-03-11 02:38:40|133.25|130.5|133.19|130.44|133.25|130.5|133.19|130.44|0
1646966330000|2022-03-11 02:38:50|133.13|130.38|132.94|130.19|133.13|130.38|132.81|130.06|0
1646966340000|2022-03-11 02:39:00|132.87|130.12|132.94|130.19|132.94|130.19|132.81|130.06|0
1646966350000|2022-03-11 02:39:10|133.07|130.32|132.94|130.19|133.07|130.32|132.94|130.19|0
1646966360000|2022-03-11 02:39:20|133|130.25|133.07|130.32|133.07|130.32|133|130.25|0
1646966370000|2022-03-11 02:39:30|132.94|130.19|133.07|130.32|133.07|130.32|132.94|130.19|0
1646966380000|2022-03-11 02:39:40|132.94|130.19|133.19|130.44|133.19|130.44|132.94|130.19|0
1646966390000|2022-03-11 02:39:50|133.32|130.57|133.45|130.7|133.45|130.7|133.32|130.57|0
1646966400000|2022-03-11 02:40:00|133.51|130.76|133.19|130.44|133.57|130.82|133.19|130.44|0
1646966410000|2022-03-11 02:40:10|133.25|130.5|133.32|130.57|133.32|130.57|133.25|130.5|0
1646966420000|2022-03-11 02:40:20|133.06|130.31|133.19|130.44|133.19|130.44|133.06|130.31|0
1646966430000|2022-03-11 02:40:30|133.25|130.5|133.32|130.57|133.38|130.63|133.25|130.5|0
1646966440000|2022-03-11 02:40:40|133.38|130.63|133.32|130.57|133.45|130.7|133.32|130.57|0
1646966450000|2022-03-11 02:40:50|133.38|130.63|133.44|130.69|133.44|130.69|133.32|130.57|0
1646966470000|2022-03-11 02:41:10|133.57|130.82|133.57|130.82|133.57|130.82|133.32|130.57|0
1646966480000|2022-03-11 02:41:20|133.63|130.88|133.83|131.08|133.83|131.08|133.63|130.88|0
1646966490000|2022-03-11 02:41:30|133.7|130.95|133.7|130.95|133.7|130.95|133.7|130.95|0
1646966500000|2022-03-11 02:41:40|133.63|130.88|133.57|130.82|133.63|130.88|133.57|130.82|0
1646966510000|2022-03-11 02:41:50|133.63|130.88|133.63|130.88|133.63|130.88|133.57|130.82|0
1646966520000|2022-03-11 02:42:00|133.7|130.95|133.5|130.75|133.82|131.07|133.5|130.75|0
1646966530000|2022-03-11 02:42:10|133.44|130.69|133.7|130.95|133.7|130.95|133.44|130.69|0
1646966540000|2022-03-11 02:42:20|133.76|131.01|134.08|131.33|134.21|131.46|133.76|131.01|0
1646966550000|2022-03-11 02:42:30|134.21|131.46|134.14|131.39|134.21|131.46|134.14|131.39|0
1646966560000|2022-03-11 02:42:40|133.95|131.2|133.95|131.2|133.95|131.2|133.82|131.07|0
1646966570000|2022-03-11 02:42:50|134.08|131.33|134.33|131.58|134.33|131.58|134.08|131.33|0
1646966580000|2022-03-11 02:43:00|134.27|131.52|134.21|131.46|134.27|131.52|134.21|131.46|0
1646966590000|2022-03-11 02:43:10|134.08|131.33|134.08|131.33|134.08|131.33|134.08|131.33|0
1646966610000|2022-03-11 02:43:30|134.01|131.26|133.82|131.07|134.01|131.26|133.7|130.95|0
1646966620000|2022-03-11 02:43:40|133.88|131.13|133.76|131.01|133.88|131.13|133.76|131.01|0
1646966630000|2022-03-11 02:43:50|133.7|130.95|133.31|130.56|133.7|130.95|133.31|130.56|0
1646966640000|2022-03-11 02:44:00|133.19|130.44|133.06|130.31|133.31|130.56|133.06|130.31|0
1646966650000|2022-03-11 02:44:10|133.19|130.44|133.19|130.44|133.19|130.44|133.19|130.44|0
1646966660000|2022-03-11 02:44:20|133.25|130.5|133.19|130.44|133.25|130.5|133.19|130.44|0
1646966680000|2022-03-11 02:44:40|133.25|130.5|133.19|130.44|133.25|130.5|133.19|130.44|0
1646966690000|2022-03-11 02:44:50|133.31|130.56|133.19|130.44|133.31|130.56|133.19|130.44|0
1646966700000|2022-03-11 02:45:00|133.06|130.31|132.8|130.05|133.06|130.31|132.8|130.05|0
1646966710000|2022-03-11 02:45:10|132.87|130.12|132.99|130.24|132.99|130.24|132.87|130.12|0
1646966720000|2022-03-11 02:45:20|133.06|130.31|133.06|130.31|133.06|130.31|133.06|130.31|0
1646966730000|2022-03-11 02:45:30|132.93|130.18|132.8|130.05|132.93|130.18|132.8|130.05|0
1646966740000|2022-03-11 02:45:40|132.74|129.99|132.49|129.74|132.74|129.99|132.49|129.74|0
1646966750000|2022-03-11 02:45:50|132.42|129.67|132.48|129.73|132.48|129.73|132.42|129.67|0
1646966760000|2022-03-11 02:46:00|132.42|129.67|132.74|129.99|132.74|129.99|132.42|129.67|0
1646966770000|2022-03-11 02:46:10|132.8|130.05|132.68|129.93|132.8|130.05|132.55|129.8|0
1646966780000|2022-03-11 02:46:20|132.8|130.05|132.68|129.93|132.8|130.05|132.55|129.8|0
1646966790000|2022-03-11 02:46:30|132.48|129.73|132.48|129.73|132.48|129.73|132.48|129.73|0
1646966800000|2022-03-11 02:46:40|132.68|129.93|132.68|129.93|132.68|129.93|132.68|129.93|0
1646966810000|2022-03-11 02:46:50|132.55|129.8|132.93|130.18|132.93|130.18|132.55|129.8|0
1646966820000|2022-03-11 02:47:00|132.99|130.24|132.86|130.11|132.99|130.24|132.86|130.11|0
1646966830000|2022-03-11 02:47:10|132.68|129.93|132.93|130.18|132.99|130.24|132.68|129.93|0
1646966840000|2022-03-11 02:47:20|133.06|130.31|133.06|130.31|133.06|130.31|133.06|130.31|0
1646966850000|2022-03-11 02:47:30|133.18|130.43|133.18|130.43|133.18|130.43|133.18|130.43|0
1646966860000|2022-03-11 02:47:40|133.44|130.69|133.44|130.69|133.44|130.69|133.44|130.69|0
1646966890000|2022-03-11 02:48:10|133.31|130.56|133.31|130.56|133.31|130.56|133.31|130.56|0
1646966900000|2022-03-11 02:48:20|133.18|130.43|133.11|130.36|133.43|130.68|133.11|130.36|0
1646966910000|2022-03-11 02:48:30|133.05|130.3|133.05|130.3|133.18|130.43|133.05|130.3|0
1646966920000|2022-03-11 02:48:40|132.93|130.18|133.11|130.36|133.11|130.36|132.93|130.18|0
1646966930000|2022-03-11 02:48:50|133.18|130.43|132.93|130.18|133.18|130.43|132.93|130.18|0
1646966940000|2022-03-11 02:49:00|132.8|130.05|132.93|130.18|132.93|130.18|132.8|130.05|0
1646966950000|2022-03-11 02:49:10|132.86|130.11|132.86|130.11|132.86|130.11|132.86|130.11|0
1646966960000|2022-03-11 02:49:20|132.67|129.92|132.17|129.42|132.67|129.92|132.17|129.42|0
1646966970000|2022-03-11 02:49:30|131.91|129.16|131.66|128.91|131.91|129.16|131.54|128.79|0
1646966980000|2022-03-11 02:49:40|131.41|128.66|131.47|128.72|131.54|128.79|131.41|128.66|0
1646966990000|2022-03-11 02:49:50|131.72|128.97|131.66|128.91|131.85|129.1|131.66|128.91|0
1646967000000|2022-03-11 02:50:00|131.72|128.97|131.66|128.91|131.72|128.97|131.66|128.91|0
1646967010000|2022-03-11 02:50:10|131.41|128.66|131.28|128.53|131.47|128.72|131.28|128.53|0
1646967020000|2022-03-11 02:50:20|131.03|128.28|131.16|128.41|131.16|128.41|131.03|128.28|0
1646967030000|2022-03-11 02:50:30|131.03|128.28|131.16|128.41|131.16|128.41|131.03|128.28|0
1646967040000|2022-03-11 02:50:40|131.09|128.34|131.03|128.28|131.09|128.34|131.03|128.28|0
1646967050000|2022-03-11 02:50:50|131.16|128.41|131.16|128.41|131.16|128.41|131.16|128.41|0
1646967060000|2022-03-11 02:51:00|131.28|128.53|131.34|128.59|131.34|128.59|131.28|128.53|0
1646967070000|2022-03-11 02:51:10|131.22|128.47|131.28|128.53|131.28|128.53|131.22|128.47|0
1646967080000|2022-03-11 02:51:20|131.41|128.66|131.53|128.78|131.53|128.78|131.41|128.66|0
1646967100000|2022-03-11 02:51:40|131.66|128.91|131.16|128.41|131.66|128.91|131.16|128.41|0
1646967110000|2022-03-11 02:51:50|130.96|128.21|130.9|128.15|130.96|128.21|130.9|128.15|0
1646967120000|2022-03-11 02:52:00|131.03|128.28|131.03|128.28|131.15|128.4|131.03|128.28|0
1646967130000|2022-03-11 02:52:10|131.15|128.4|131.47|128.72|131.47|128.72|131.15|128.4|0
1646967140000|2022-03-11 02:52:20|131.53|128.78|131.53|128.78|131.66|128.91|131.53|128.78|0
1646967150000|2022-03-11 02:52:30|131.59|128.84|131.97|129.22|131.97|129.22|131.59|128.84|0
1646967160000|2022-03-11 02:52:40|132.04|129.29|132.04|129.29|132.1|129.35|132.04|129.29|0
1646967170000|2022-03-11 02:52:50|132.1|129.35|132.41|129.66|132.41|129.66|132.1|129.35|0
1646967180000|2022-03-11 02:53:00|132.29|129.54|132.35|129.6|132.35|129.6|132.29|129.54|0
1646967190000|2022-03-11 02:53:10|132.41|129.66|132.35|129.6|132.41|129.66|132.29|129.54|0
1646967200000|2022-03-11 02:53:20|132.47|129.72|132.41|129.66|132.47|129.72|132.41|129.66|0
1646967210000|2022-03-11 02:53:30|132.47|129.72|132.54|129.79|132.6|129.85|132.47|129.72|0
1646967220000|2022-03-11 02:53:40|132.6|129.85|132.47|129.72|132.73|129.98|132.47|129.72|0
1646967230000|2022-03-11 02:53:50|132.54|129.79|132.54|129.79|132.54|129.79|132.47|129.72|0
1646967240000|2022-03-11 02:54:00|132.67|129.92|132.73|129.98|132.73|129.98|132.67|129.92|0
1646967250000|2022-03-11 02:54:10|132.85|130.1|132.98|130.23|132.98|130.23|132.79|130.04|0
1646967260000|2022-03-11 02:54:20|133.05|130.3|133.17|130.42|133.17|130.42|133.05|130.3|0
1646967270000|2022-03-11 02:54:30|133.23|130.48|133.43|130.68|133.43|130.68|133.23|130.48|0
1646967300000|2022-03-11 02:55:00|133.36|130.61|133.43|130.68|133.43|130.68|133.36|130.61|0
1646967310000|2022-03-11 02:55:10|133.36|130.61|133.36|130.61|133.36|130.61|133.36|130.61|0
1646967320000|2022-03-11 02:55:20|133.3|130.55|133.3|130.55|133.3|130.55|133.3|130.55|0
1646967340000|2022-03-11 02:55:40|133.36|130.61|133.3|130.55|133.36|130.61|133.3|130.55|0
1646967350000|2022-03-11 02:55:50|133.42|130.67|133.42|130.67|133.42|130.67|133.42|130.67|0
1646967360000|2022-03-11 02:56:00|133.17|130.42|133.17|130.42|133.17|130.42|133.17|130.42|0
1646967370000|2022-03-11 02:56:10|132.98|130.23|133.17|130.42|133.17|130.42|132.98|130.23|0
1646967390000|2022-03-11 02:56:30|133.04|130.29|133.04|130.29|133.04|130.29|133.04|130.29|0
1646967400000|2022-03-11 02:56:40|133.1|130.35|133.17|130.42|133.17|130.42|133.04|130.29|0
1646967410000|2022-03-11 02:56:50|133.04|130.29|132.92|130.17|133.04|130.29|132.92|130.17|0
1646967420000|2022-03-11 02:57:00|132.98|130.23|132.79|130.04|132.98|130.23|132.79|130.04|0
1646967440000|2022-03-11 02:57:20|132.66|129.91|132.53|129.78|132.66|129.91|132.41|129.66|0
1646967450000|2022-03-11 02:57:30|132.41|129.66|132.28|129.53|132.47|129.72|132.28|129.53|0
1646967470000|2022-03-11 02:57:50|132.16|129.41|132.16|129.41|132.22|129.47|132.16|129.41|0
1646967480000|2022-03-11 02:58:00|132.15|129.4|132.28|129.53|132.28|129.53|132.09|129.34|0
1646967490000|2022-03-11 02:58:10|132.03|129.28|132.03|129.28|132.03|129.28|132.03|129.28|0
1646967500000|2022-03-11 02:58:20|132.28|129.53|132.47|129.72|132.47|129.72|132.28|129.53|0
1646967510000|2022-03-11 02:58:30|132.53|129.78|132.41|129.66|132.53|129.78|132.41|129.66|0
1646967520000|2022-03-11 02:58:40|132.53|129.78|132.72|129.97|132.72|129.97|132.47|129.72|0
1646967530000|2022-03-11 02:58:50|132.79|130.04|132.59|129.84|132.79|130.04|132.59|129.84|0
1646967540000|2022-03-11 02:59:00|132.53|129.78|132.53|129.78|132.53|129.78|132.53|129.78|0
1646967550000|2022-03-11 02:59:10|132.28|129.53|132.28|129.53|132.28|129.53|132.28|129.53|0
1646967560000|2022-03-11 02:59:20|132.41|129.66|132.41|129.66|132.47|129.72|132.41|129.66|0
1646967570000|2022-03-11 02:59:30|132.53|129.78|132.53|129.78|132.91|130.16|132.53|129.78|0
1646967580000|2022-03-11 02:59:40|132.59|129.84|132.28|129.53|132.66|129.91|132.28|129.53|0
1646967590000|2022-03-11 02:59:50|132.15|129.4|132.03|129.28|132.15|129.4|131.96|129.21|0
1646967600000|2022-03-11 03:00:00|132.28|129.53|132.28|129.53|132.53|129.78|132.28|129.53|0
1646967610000|2022-03-11 03:00:10|132.15|129.4|132.15|129.4|132.15|129.4|132.15|129.4|0
1646967620000|2022-03-11 03:00:20|132.03|129.28|132.28|129.53|132.28|129.53|132.03|129.28|0
1646967630000|2022-03-11 03:00:30|132.21|129.46|132.28|129.53|132.28|129.53|132.21|129.46|0
1646967640000|2022-03-11 03:00:40|132.21|129.46|132.15|129.4|132.21|129.46|132.15|129.4|0
1646967650000|2022-03-11 03:00:50|132.02|129.27|132.15|129.4|132.15|129.4|132.02|129.27|0
1646967660000|2022-03-11 03:01:00|132.28|129.53|132.28|129.53|132.28|129.53|132.28|129.53|0
1646967670000|2022-03-11 03:01:10|132.34|129.59|132.46|129.71|132.53|129.78|132.34|129.59|0
1646967680000|2022-03-11 03:01:20|132.28|129.53|132.15|129.4|132.28|129.53|132.15|129.4|0
1646967690000|2022-03-11 03:01:30|132.08|129.33|132.02|129.27|132.08|129.33|132.02|129.27|0
1646967700000|2022-03-11 03:01:40|132.15|129.4|132.15|129.4|132.15|129.4|132.15|129.4|0
1646967720000|2022-03-11 03:02:00|132.4|129.65|132.15|129.4|132.4|129.65|132.15|129.4|0
1646967730000|2022-03-11 03:02:10|132.08|129.33|132.28|129.53|132.28|129.53|132.02|129.27|0
1646967740000|2022-03-11 03:02:20|132.59|129.84|132.46|129.71|132.59|129.84|132.46|129.71|0
1646967750000|2022-03-11 03:02:30|132.28|129.53|132.15|129.4|132.28|129.53|132.15|129.4|0
1646967760000|2022-03-11 03:02:40|132.34|129.59|132.4|129.65|132.4|129.65|132.34|129.59|0
1646967770000|2022-03-11 03:02:50|132.27|129.52|132.15|129.4|132.27|129.52|132.15|129.4|0
1646967780000|2022-03-11 03:03:00|132.27|129.52|132.27|129.52|132.27|129.52|132.15|129.4|0
1646967790000|2022-03-11 03:03:10|132.21|129.46|132.08|129.33|132.21|129.46|132.08|129.33|0
1646967800000|2022-03-11 03:03:20|132.02|129.27|132.02|129.27|132.02|129.27|132.02|129.27|0
1646967820000|2022-03-11 03:03:40|131.89|129.14|131.89|129.14|131.89|129.14|131.89|129.14|0
1646967830000|2022-03-11 03:03:50|131.77|129.02|131.77|129.02|131.89|129.14|131.77|129.02|0
1646967840000|2022-03-11 03:04:00|131.7|128.95|131.64|128.89|131.7|128.95|131.52|128.77|0
1646967850000|2022-03-11 03:04:10|131.89|129.14|131.77|129.02|131.89|129.14|131.7|128.95|0
1646967870000|2022-03-11 03:04:30|131.89|129.14|132.02|129.27|132.02|129.27|131.89|129.14|0
1646967880000|2022-03-11 03:04:40|131.89|129.14|131.89|129.14|131.89|129.14|131.89|129.14|0
1646967900000|2022-03-11 03:05:00|131.95|129.2|131.77|129.02|132.02|129.27|131.77|129.02|0
1646967910000|2022-03-11 03:05:10|131.89|129.14|131.77|129.02|131.89|129.14|131.77|129.02|0
1646967920000|2022-03-11 03:05:20|131.89|129.14|131.57|128.82|131.89|129.14|131.57|128.82|0
1646967930000|2022-03-11 03:05:30|131.64|128.89|131.57|128.82|131.64|128.89|131.57|128.82|0
1646967940000|2022-03-11 03:05:40|131.77|129.02|131.32|128.57|131.77|129.02|131.32|128.57|0
1646967950000|2022-03-11 03:05:50|131.39|128.64|131.39|128.64|131.39|128.64|131.26|128.51|0
1646967960000|2022-03-11 03:06:00|131.26|128.51|131.26|128.51|131.26|128.51|131.26|128.51|0
1646967980000|2022-03-11 03:06:20|131.32|128.57|131.2|128.45|131.32|128.57|131.2|128.45|0
1646967990000|2022-03-11 03:06:30|131.14|128.39|131.14|128.39|131.14|128.39|131.14|128.39|0
1646968000000|2022-03-11 03:06:40|131.13|128.38|131.13|128.38|131.13|128.38|131.13|128.38|0
1646968030000|2022-03-11 03:07:10|131.26|128.51|131.51|128.76|131.51|128.76|131.26|128.51|0
1646968040000|2022-03-11 03:07:20|131.39|128.64|131.39|128.64|131.39|128.64|131.26|128.51|0
1646968060000|2022-03-11 03:07:40|131.32|128.57|131.26|128.51|131.32|128.57|131.26|128.51|0
1646968070000|2022-03-11 03:07:50|131.51|128.76|131.26|128.51|131.64|128.89|131.26|128.51|0
1646968080000|2022-03-11 03:08:00|131.38|128.63|131.51|128.76|131.51|128.76|131.38|128.63|0
1646968120000|2022-03-11 03:08:40|131.64|128.89|131.44|128.69|131.64|128.89|131.44|128.69|0
1646968130000|2022-03-11 03:08:50|131.51|128.76|131.57|128.82|131.64|128.89|131.51|128.76|0
1646968140000|2022-03-11 03:09:00|131.51|128.76|131.38|128.63|131.51|128.76|131.32|128.57|0
1646968150000|2022-03-11 03:09:10|131.26|128.51|131.26|128.51|131.38|128.63|131.26|128.51|0
1646968160000|2022-03-11 03:09:20|131.07|128.32|131.01|128.26|131.07|128.32|131.01|128.26|0
1646968170000|2022-03-11 03:09:30|131.13|128.38|131.13|128.38|131.13|128.38|131.13|128.38|0
1646968180000|2022-03-11 03:09:40|131.19|128.44|131.13|128.38|131.19|128.44|131.13|128.38|0
1646968190000|2022-03-11 03:09:50|131.01|128.26|131|128.25|131.01|128.26|131|128.25|0
1646968200000|2022-03-11 03:10:00|131.07|128.32|131.06|128.31|131.07|128.32|131.06|128.31|0
1646968210000|2022-03-11 03:10:10|131.13|128.38|131.13|128.38|131.13|128.38|131.13|128.38|0
1646968220000|2022-03-11 03:10:20|131|128.25|130.88|128.13|131|128.25|130.88|128.13|0
1646968230000|2022-03-11 03:10:30|130.81|128.06|130.75|128|130.88|128.13|130.75|128|0
1646968240000|2022-03-11 03:10:40|130.81|128.06|130.88|128.13|130.94|128.19|130.81|128.06|0
1646968260000|2022-03-11 03:11:00|130.75|128|130.88|128.13|130.88|128.13|130.75|128|0
1646968280000|2022-03-11 03:11:20|130.94|128.19|131|128.25|131|128.25|130.94|128.19|0
1646968290000|2022-03-11 03:11:30|131.06|128.31|131|128.25|131.06|128.31|131|128.25|0
1646968310000|2022-03-11 03:11:50|131.06|128.31|130.94|128.19|131.06|128.31|130.94|128.19|0
1646968320000|2022-03-11 03:12:00|131|128.25|130.88|128.13|131|128.25|130.88|128.13|0
1646968330000|2022-03-11 03:12:10|131|128.25|131.13|128.38|131.13|128.38|131|128.25|0
1646968350000|2022-03-11 03:12:30|131.25|128.5|131.19|128.44|131.25|128.5|131.13|128.38|0
1646968360000|2022-03-11 03:12:40|131.13|128.38|130.75|128|131.13|128.38|130.75|128|0
1646968370000|2022-03-11 03:12:50|130.68|127.93|130.75|128|130.75|128|130.68|127.93|0
1646968380000|2022-03-11 03:13:00|130.88|128.13|130.75|128|130.88|128.13|130.75|128|0
1646968390000|2022-03-11 03:13:10|130.68|127.93|130.5|127.75|130.68|127.93|130.5|127.75|0
1646968400000|2022-03-11 03:13:20|130.56|127.81|130.62|127.87|130.62|127.87|130.56|127.81|0
1646968410000|2022-03-11 03:13:30|130.56|127.81|130.62|127.87|130.62|127.87|130.56|127.81|0
1646968420000|2022-03-11 03:13:40|130.5|127.75|130.5|127.75|130.5|127.75|130.5|127.75|0
1646968440000|2022-03-11 03:14:00|130.43|127.68|130.5|127.75|130.5|127.75|130.43|127.68|0
1646968460000|2022-03-11 03:14:20|130.12|127.37|130.12|127.37|130.12|127.37|130.12|127.37|0
1646968480000|2022-03-11 03:14:40|130|127.25|130|127.25|130|127.25|130|127.25|0
1646968490000|2022-03-11 03:14:50|129.87|127.12|129.62|126.87|129.87|127.12|129.62|126.87|0
1646968500000|2022-03-11 03:15:00|129.5|126.75|129.25|126.5|129.56|126.81|129.12|126.37|0
1646968510000|2022-03-11 03:15:10|129.18|126.43|127.69|124.94|129.18|126.43|127.69|124.94|0
1646968520000|2022-03-11 03:15:20|128.13|125.38|128.19|125.44|128.31|125.56|128|125.25|0
1646968530000|2022-03-11 03:15:30|128|125.25|127.88|125.13|128|125.25|127.88|125.13|0
1646968540000|2022-03-11 03:15:40|128|125.25|128.13|125.38|128.19|125.44|128|125.25|0
1646968550000|2022-03-11 03:15:50|128.37|125.62|128.62|125.87|128.62|125.87|128.37|125.62|0
1646968560000|2022-03-11 03:16:00|128.56|125.81|128.25|125.5|128.56|125.81|128.25|125.5|0
1646968570000|2022-03-11 03:16:10|128.19|125.44|127.81|125.06|128.19|125.44|127.81|125.06|0
1646968580000|2022-03-11 03:16:20|128.06|125.31|127.88|125.13|128.06|125.31|127.75|125|0
1646968590000|2022-03-11 03:16:30|128|125.25|128|125.25|128|125.25|127.81|125.06|0
1646968600000|2022-03-11 03:16:40|128.13|125.38|128.18|125.43|128.18|125.43|128.13|125.38|0
1646968610000|2022-03-11 03:16:50|128.25|125.5|128.13|125.38|128.25|125.5|128.06|125.31|0
1646968620000|2022-03-11 03:17:00|128.18|125.43|128.25|125.5|128.25|125.5|128.18|125.43|0
1646968630000|2022-03-11 03:17:10|128.37|125.62|128.93|126.18|128.93|126.18|128.37|125.62|0
1646968640000|2022-03-11 03:17:20|128.43|125.68|128.62|125.87|128.62|125.87|128.43|125.68|0
1646968650000|2022-03-11 03:17:30|128.68|125.93|128.99|126.24|128.99|126.24|128.68|125.93|0
1646968660000|2022-03-11 03:17:40|129.24|126.49|128.93|126.18|129.24|126.49|128.93|126.18|0
1646968670000|2022-03-11 03:17:50|128.74|125.99|128.62|125.87|128.74|125.99|128.62|125.87|0
1646968680000|2022-03-11 03:18:00|128.68|125.93|128.5|125.75|128.68|125.93|128.5|125.75|0
1646968690000|2022-03-11 03:18:10|128.62|125.87|128.62|125.87|128.68|125.93|128.5|125.75|0
1646968700000|2022-03-11 03:18:20|128.68|125.93|128.8|126.05|128.8|126.05|128.68|125.93|0
1646968710000|2022-03-11 03:18:30|128.74|125.99|128.5|125.75|128.74|125.99|128.5|125.75|0
1646968720000|2022-03-11 03:18:40|128.62|125.87|128.74|125.99|128.74|125.99|128.62|125.87|0
1646968730000|2022-03-11 03:18:50|128.87|126.12|128.8|126.05|128.93|126.18|128.8|126.05|0
1646968740000|2022-03-11 03:19:00|128.74|125.99|128.87|126.12|128.87|126.12|128.74|125.99|0
1646968750000|2022-03-11 03:19:10|128.99|126.24|128.99|126.24|128.99|126.24|128.99|126.24|0
1646968760000|2022-03-11 03:19:20|129.05|126.3|129.24|126.49|129.24|126.49|129.05|126.3|0
1646968770000|2022-03-11 03:19:30|129.18|126.43|129.18|126.43|129.18|126.43|129.12|126.37|0
1646968780000|2022-03-11 03:19:40|129.24|126.49|129.24|126.49|129.24|126.49|129.24|126.49|0
1646968790000|2022-03-11 03:19:50|129.12|126.37|129.11|126.36|129.24|126.49|129.11|126.36|0
1646968800000|2022-03-11 03:20:00|129.24|126.49|129.36|126.61|129.36|126.61|129.24|126.49|0
1646968810000|2022-03-11 03:20:10|129.61|126.86|129.24|126.49|129.61|126.86|129.24|126.49|0
1646968820000|2022-03-11 03:20:20|129.17|126.42|129.3|126.55|129.3|126.55|129.17|126.42|0
1646968830000|2022-03-11 03:20:30|129.17|126.42|129.24|126.49|129.24|126.49|129.17|126.42|0
1646968840000|2022-03-11 03:20:40|129.17|126.42|129.11|126.36|129.17|126.42|129.11|126.36|0
1646968850000|2022-03-11 03:20:50|129.05|126.3|129.11|126.36|129.11|126.36|129.05|126.3|0
1646968860000|2022-03-11 03:21:00|129.05|126.3|129.24|126.49|129.24|126.49|129.05|126.3|0
1646968870000|2022-03-11 03:21:10|129.36|126.61|129.17|126.42|129.36|126.61|129.17|126.42|0
1646968880000|2022-03-11 03:21:20|129.24|126.49|129.17|126.42|129.24|126.49|129.11|126.36|0
1646968890000|2022-03-11 03:21:30|129.24|126.49|128.99|126.24|129.24|126.49|128.99|126.24|0
1646968900000|2022-03-11 03:21:40|129.11|126.36|128.99|126.24|129.11|126.36|128.99|126.24|0
1646968910000|2022-03-11 03:21:50|129.05|126.3|129.24|126.49|129.24|126.49|128.99|126.24|0
1646968920000|2022-03-11 03:22:00|129.36|126.61|129.49|126.74|129.49|126.74|129.36|126.61|0
1646968930000|2022-03-11 03:22:10|129.55|126.8|129.55|126.8|129.55|126.8|129.49|126.74|0
1646968940000|2022-03-11 03:22:20|129.11|126.36|129.24|126.49|129.24|126.49|129.11|126.36|0
1646968950000|2022-03-11 03:22:30|129.36|126.61|129.42|126.67|129.42|126.67|129.36|126.61|0
1646968960000|2022-03-11 03:22:40|129.36|126.61|129.54|126.79|129.55|126.8|129.36|126.61|0
1646968970000|2022-03-11 03:22:50|129.49|126.74|129.48|126.73|129.49|126.74|129.42|126.67|0
1646968980000|2022-03-11 03:23:00|129.42|126.67|129.11|126.36|129.42|126.67|129.11|126.36|0
1646968990000|2022-03-11 03:23:10|128.86|126.11|128.99|126.24|128.99|126.24|128.86|126.11|0
1646969000000|2022-03-11 03:23:20|128.92|126.17|129.05|126.3|129.05|126.3|128.86|126.11|0
1646969010000|2022-03-11 03:23:30|128.99|126.24|128.99|126.24|128.99|126.24|128.99|126.24|0
1646969020000|2022-03-11 03:23:40|128.86|126.11|128.99|126.24|128.99|126.24|128.86|126.11|0
1646969030000|2022-03-11 03:23:50|128.92|126.17|129.11|126.36|129.11|126.36|128.92|126.17|0
1646969040000|2022-03-11 03:24:00|128.86|126.11|128.86|126.11|128.86|126.11|128.74|125.99|0
1646969050000|2022-03-11 03:24:10|128.74|125.99|128.74|125.99|128.74|125.99|128.74|125.99|0
1646969060000|2022-03-11 03:24:20|128.61|125.86|128.8|126.05|128.8|126.05|128.61|125.86|0
1646969070000|2022-03-11 03:24:30|128.74|125.99|128.86|126.11|128.86|126.11|128.74|125.99|0
1646969080000|2022-03-11 03:24:40|128.92|126.17|128.98|126.23|128.98|126.23|128.86|126.11|0
1646969090000|2022-03-11 03:24:50|129.04|126.29|129.04|126.29|129.17|126.42|129.04|126.29|0
1646969100000|2022-03-11 03:25:00|129.11|126.36|129.11|126.36|129.11|126.36|129.11|126.36|0
1646969110000|2022-03-11 03:25:10|129.17|126.42|129.29|126.54|129.29|126.54|129.17|126.42|0
1646969120000|2022-03-11 03:25:20|129.36|126.61|129.36|126.61|129.36|126.61|129.36|126.61|0
1646969130000|2022-03-11 03:25:30|129.48|126.73|129.73|126.98|129.73|126.98|129.48|126.73|0
1646969140000|2022-03-11 03:25:40|129.86|127.11|129.48|126.73|129.86|127.11|129.48|126.73|0
1646969160000|2022-03-11 03:26:00|129.61|126.86|129.73|126.98|129.73|126.98|129.61|126.86|0
1646969170000|2022-03-11 03:26:10|129.61|126.86|129.54|126.79|129.61|126.86|129.54|126.79|0
1646969180000|2022-03-11 03:26:20|129.61|126.86|129.48|126.73|129.61|126.86|129.48|126.73|0
1646969190000|2022-03-11 03:26:30|129.36|126.61|129.36|126.61|129.42|126.67|129.36|126.61|0
1646969200000|2022-03-11 03:26:40|129.48|126.73|129.29|126.54|129.48|126.73|129.29|126.54|0
1646969210000|2022-03-11 03:26:50|129.23|126.48|129.23|126.48|129.23|126.48|129.23|126.48|0
1646969220000|2022-03-11 03:27:00|129.17|126.42|129.16|126.41|129.35|126.6|129.16|126.41|0
1646969230000|2022-03-11 03:27:10|129.11|126.36|129.1|126.35|129.11|126.36|129.1|126.35|0
1646969240000|2022-03-11 03:27:20|129.04|126.29|129.23|126.48|129.23|126.48|129.04|126.29|0
1646969250000|2022-03-11 03:27:30|129.16|126.41|129.16|126.41|129.16|126.41|129.16|126.41|0
1646969260000|2022-03-11 03:27:40|129.23|126.48|128.92|126.17|129.23|126.48|128.92|126.17|0
1646969270000|2022-03-11 03:27:50|128.73|125.98|128.61|125.86|128.86|126.11|128.61|125.86|0
1646969280000|2022-03-11 03:28:00|128.86|126.11|128.85|126.1|128.98|126.23|128.85|126.1|0
1646969290000|2022-03-11 03:28:10|128.73|125.98|128.67|125.92|128.73|125.98|128.67|125.92|0
1646969300000|2022-03-11 03:28:20|128.73|125.98|128.85|126.1|128.85|126.1|128.73|125.98|0
1646969310000|2022-03-11 03:28:30|128.73|125.98|128.73|125.98|128.73|125.98|128.73|125.98|0
1646969320000|2022-03-11 03:28:40|128.85|126.1|128.79|126.04|128.85|126.1|128.73|125.98|0
1646969330000|2022-03-11 03:28:50|128.73|125.98|128.66|125.91|128.73|125.98|128.66|125.91|0
1646969340000|2022-03-11 03:29:00|128.73|125.98|128.79|126.04|128.79|126.04|128.73|125.98|0
1646969350000|2022-03-11 03:29:10|128.85|126.1|128.85|126.1|128.85|126.1|128.85|126.1|0
1646969360000|2022-03-11 03:29:20|128.73|125.98|128.79|126.04|128.79|126.04|128.73|125.98|0
1646969370000|2022-03-11 03:29:30|128.85|126.1|128.85|126.1|128.85|126.1|128.85|126.1|0
1646969380000|2022-03-11 03:29:40|128.91|126.16|128.85|126.1|128.91|126.16|128.85|126.1|0
1646969390000|2022-03-11 03:29:50|128.91|126.16|129.1|126.35|129.1|126.35|128.91|126.16|0
1646969400000|2022-03-11 03:30:00|127.98|125.23|127.49|124.74|127.98|125.23|127.49|124.74|0
1646969410000|2022-03-11 03:30:10|127.61|124.86|127.98|125.23|127.98|125.23|127.61|124.86|0
1646969420000|2022-03-11 03:30:20|128.11|125.36|127.86|125.11|128.17|125.42|127.86|125.11|0
1646969430000|2022-03-11 03:30:30|127.79|125.04|127.49|124.74|127.79|125.04|127.36|124.61|0
1646969440000|2022-03-11 03:30:40|127.55|124.8|127.55|124.8|127.73|124.98|127.55|124.8|0
1646969450000|2022-03-11 03:30:50|127.61|124.86|127.55|124.8|127.61|124.86|127.55|124.8|0
1646969460000|2022-03-11 03:31:00|127.3|124.55|127.12|124.37|127.36|124.61|127.12|124.37|0
1646969470000|2022-03-11 03:31:10|127.18|124.43|127.05|124.3|127.18|124.43|127.05|124.3|0
1646969480000|2022-03-11 03:31:20|127.3|124.55|127.36|124.61|127.36|124.61|127.24|124.49|0
1646969490000|2022-03-11 03:31:30|127.24|124.49|127.3|124.55|127.3|124.55|127.12|124.37|0
1646969500000|2022-03-11 03:31:40|127.55|124.8|127.36|124.61|127.67|124.92|127.36|124.61|0
1646969510000|2022-03-11 03:31:50|127.24|124.49|127.55|124.8|127.55|124.8|127.24|124.49|0
1646969520000|2022-03-11 03:32:00|127.67|124.92|128.1|125.35|128.1|125.35|127.67|124.92|0
1646969530000|2022-03-11 03:32:10|127.98|125.23|128.23|125.48|128.23|125.48|127.98|125.23|0
1646969540000|2022-03-11 03:32:20|128.35|125.6|128.91|126.16|128.91|126.16|128.35|125.6|0
1646969550000|2022-03-11 03:32:30|128.97|126.22|129.22|126.47|129.47|126.72|128.97|126.22|0
1646969560000|2022-03-11 03:32:40|128.97|126.22|129.03|126.28|129.03|126.28|128.6|125.85|0
1646969570000|2022-03-11 03:32:50|129.22|126.47|129.1|126.35|129.22|126.47|129.1|126.35|0
1646969580000|2022-03-11 03:33:00|128.85|126.1|128.6|125.85|128.85|126.1|128.6|125.85|0
1646969590000|2022-03-11 03:33:10|128.72|125.97|128.85|126.1|128.85|126.1|128.72|125.97|0
1646969600000|2022-03-11 03:33:20|129.22|126.47|128.85|126.1|129.22|126.47|128.85|126.1|0
1646969610000|2022-03-11 03:33:30|128.97|126.22|129.35|126.6|129.35|126.6|128.97|126.22|0
1646969620000|2022-03-11 03:33:40|129.28|126.53|129.22|126.47|129.28|126.53|129.16|126.41|0
1646969630000|2022-03-11 03:33:50|128.91|126.16|129.1|126.35|129.1|126.35|128.85|126.1|0
1646969640000|2022-03-11 03:34:00|129.16|126.41|129.22|126.47|129.22|126.47|129.16|126.41|0
1646969650000|2022-03-11 03:34:10|129.47|126.72|129.47|126.72|129.53|126.78|129.47|126.72|0
1646969660000|2022-03-11 03:34:20|129.4|126.65|129.34|126.59|129.4|126.65|129.34|126.59|0
1646969670000|2022-03-11 03:34:30|129.28|126.53|129.22|126.47|129.28|126.53|129.1|126.35|0
1646969690000|2022-03-11 03:34:50|129.28|126.53|129.53|126.78|129.53|126.78|129.28|126.53|0
1646969700000|2022-03-11 03:35:00|129.65|126.9|129.65|126.9|129.65|126.9|129.59|126.84|0
1646969710000|2022-03-11 03:35:10|129.59|126.84|130.03|127.28|130.03|127.28|129.59|126.84|0
1646969720000|2022-03-11 03:35:20|130.09|127.34|129.97|127.22|130.09|127.34|129.97|127.22|0
1646969730000|2022-03-11 03:35:30|129.84|127.09|129.84|127.09|129.84|127.09|129.84|127.09|0
1646969740000|2022-03-11 03:35:40|129.97|127.22|129.84|127.09|129.97|127.22|129.84|127.09|0
1646969750000|2022-03-11 03:35:50|130.09|127.34|130.22|127.47|130.22|127.47|130.09|127.34|0
1646969760000|2022-03-11 03:36:00|129.97|127.22|129.84|127.09|130.03|127.28|129.84|127.09|0
1646969770000|2022-03-11 03:36:10|129.97|127.22|129.84|127.09|129.97|127.22|129.84|127.09|0
1646969780000|2022-03-11 03:36:20|129.65|126.9|129.59|126.84|129.72|126.97|129.59|126.84|0
1646969790000|2022-03-11 03:36:30|129.72|126.97|129.22|126.47|129.72|126.97|129.22|126.47|0
1646969800000|2022-03-11 03:36:40|129.34|126.59|129.47|126.72|129.47|126.72|129.34|126.59|0
1646969810000|2022-03-11 03:36:50|129.28|126.53|129.22|126.47|129.34|126.59|129.22|126.47|0
1646969820000|2022-03-11 03:37:00|129.28|126.53|129.22|126.47|129.28|126.53|129.22|126.47|0
1646969830000|2022-03-11 03:37:10|129.4|126.65|129.47|126.72|129.59|126.84|129.4|126.65|0
1646969850000|2022-03-11 03:37:30|129.46|126.71|129.46|126.71|129.46|126.71|129.46|126.71|0
1646969860000|2022-03-11 03:37:40|128.84|126.09|128.84|126.09|128.97|126.22|128.84|126.09|0
1646969870000|2022-03-11 03:37:50|128.72|125.97|128.72|125.97|128.84|126.09|128.72|125.97|0
1646969880000|2022-03-11 03:38:00|128.34|125.59|128.47|125.72|128.47|125.72|128.34|125.59|0
1646969890000|2022-03-11 03:38:10|128.72|125.97|128.9|126.15|128.9|126.15|128.72|125.97|0
1646969900000|2022-03-11 03:38:20|128.84|126.09|128.78|126.03|128.84|126.09|128.78|126.03|0
1646969910000|2022-03-11 03:38:30|128.65|125.9|128.59|125.84|128.65|125.9|128.59|125.84|0
1646969920000|2022-03-11 03:38:40|128.65|125.9|128.47|125.72|128.65|125.9|128.47|125.72|0
1646969930000|2022-03-11 03:38:50|128.4|125.65|128.22|125.47|128.4|125.65|128.22|125.47|0
1646969940000|2022-03-11 03:39:00|128.03|125.28|128.4|125.65|128.4|125.65|128.03|125.28|0
1646969950000|2022-03-11 03:39:10|128.47|125.72|128.65|125.9|128.65|125.9|128.47|125.72|0
1646969960000|2022-03-11 03:39:20|128.59|125.84|128.47|125.72|128.59|125.84|128.47|125.72|0
1646969970000|2022-03-11 03:39:30|128.34|125.59|128.59|125.84|128.59|125.84|128.34|125.59|0
1646969980000|2022-03-11 03:39:40|128.22|125.47|128.28|125.53|128.28|125.53|128.22|125.47|0
1646969990000|2022-03-11 03:39:50|128.22|125.47|128.34|125.59|128.34|125.59|128.22|125.47|0
1646970000000|2022-03-11 03:40:00|128.59|125.84|128.28|125.53|128.59|125.84|128.28|125.53|0
1646970010000|2022-03-11 03:40:10|128.22|125.47|128.28|125.53|128.28|125.53|128.22|125.47|0
1646970020000|2022-03-11 03:40:20|128.34|125.59|128.34|125.59|128.34|125.59|128.22|125.47|0
1646970060000|2022-03-11 03:41:00|128.46|125.71|128.71|125.96|128.71|125.96|128.46|125.71|0
1646970070000|2022-03-11 03:41:10|128.77|126.02|128.96|126.21|128.96|126.21|128.77|126.02|0
1646970080000|2022-03-11 03:41:20|129.09|126.34|129.46|126.71|129.46|126.71|129.02|126.27|0
1646970090000|2022-03-11 03:41:30|129.33|126.58|129.33|126.58|129.33|126.58|129.33|126.58|0
1646970100000|2022-03-11 03:41:40|129.21|126.46|129.21|126.46|129.33|126.58|129.21|126.46|0
1646970120000|2022-03-11 03:42:00|129.08|126.33|128.84|126.09|129.08|126.33|128.84|126.09|0
1646970130000|2022-03-11 03:42:10|129.21|126.46|129.33|126.58|129.33|126.58|129.21|126.46|0
1646970140000|2022-03-11 03:42:20|129.21|126.46|129.46|126.71|129.52|126.77|129.21|126.46|0
1646970150000|2022-03-11 03:42:30|129.71|126.96|129.83|127.08|129.96|127.21|129.71|126.96|0
1646970160000|2022-03-11 03:42:40|129.96|127.21|129.83|127.08|129.96|127.21|129.83|127.08|0
1646970170000|2022-03-11 03:42:50|129.71|126.96|129.96|127.21|129.96|127.21|129.64|126.89|0
1646970180000|2022-03-11 03:43:00|130.02|127.27|129.89|127.14|130.02|127.27|129.89|127.14|0
1646970190000|2022-03-11 03:43:10|129.83|127.08|129.96|127.21|130.08|127.33|129.83|127.08|0
1646970200000|2022-03-11 03:43:20|130.02|127.27|130.02|127.27|130.02|127.27|130.02|127.27|0
1646970210000|2022-03-11 03:43:30|129.96|127.21|130.21|127.46|130.21|127.46|129.96|127.21|0
1646970220000|2022-03-11 03:43:40|130.08|127.33|130.08|127.33|130.08|127.33|130.08|127.33|0
1646970230000|2022-03-11 03:43:50|130.02|127.27|130.02|127.27|130.02|127.27|130.02|127.27|0
1646970240000|2022-03-11 03:44:00|130.08|127.33|130.08|127.33|130.08|127.33|129.96|127.21|0
1646970250000|2022-03-11 03:44:10|129.83|127.08|129.83|127.08|129.83|127.08|129.83|127.08|0
1646970260000|2022-03-11 03:44:20|129.89|127.14|129.89|127.14|129.89|127.14|129.89|127.14|0
1646970270000|2022-03-11 03:44:30|129.77|127.02|129.83|127.08|129.96|127.21|129.77|127.02|0
1646970280000|2022-03-11 03:44:40|129.76|127.01|129.76|127.01|129.76|127.01|129.76|127.01|0
1646970290000|2022-03-11 03:44:50|129.7|126.95|129.58|126.83|129.7|126.95|129.58|126.83|0
1646970300000|2022-03-11 03:45:00|129.7|126.95|129.7|126.95|129.76|127.01|129.7|126.95|0
1646970310000|2022-03-11 03:45:10|129.83|127.08|129.95|127.2|129.95|127.2|129.83|127.08|0
1646970320000|2022-03-11 03:45:20|129.83|127.08|129.83|127.08|129.83|127.08|129.83|127.08|0
1646970330000|2022-03-11 03:45:30|129.7|126.95|129.7|126.95|129.7|126.95|129.58|126.83|0
1646970340000|2022-03-11 03:45:40|129.58|126.83|129.45|126.7|129.64|126.89|129.45|126.7|0
1646970350000|2022-03-11 03:45:50|129.33|126.58|129.33|126.58|129.51|126.76|129.33|126.58|0
1646970360000|2022-03-11 03:46:00|129.14|126.39|128.95|126.2|129.14|126.39|128.95|126.2|0
1646970370000|2022-03-11 03:46:10|128.89|126.14|128.95|126.2|128.95|126.2|128.89|126.14|0
1646970380000|2022-03-11 03:46:20|128.83|126.08|129.26|126.51|129.26|126.51|128.83|126.08|0
1646970390000|2022-03-11 03:46:30|129.33|126.58|129.33|126.58|129.33|126.58|129.33|126.58|0
1646970400000|2022-03-11 03:46:40|129.39|126.64|129.2|126.45|129.45|126.7|129.2|126.45|0
1646970410000|2022-03-11 03:46:50|129.26|126.51|129.45|126.7|129.45|126.7|129.26|126.51|0
1646970420000|2022-03-11 03:47:00|129.58|126.83|129.58|126.83|129.58|126.83|129.58|126.83|0
1646970430000|2022-03-11 03:47:10|129.7|126.95|129.83|127.08|129.95|127.2|129.7|126.95|0
1646970440000|2022-03-11 03:47:20|129.89|127.14|129.7|126.95|129.95|127.2|129.7|126.95|0
1646970450000|2022-03-11 03:47:30|129.83|127.08|129.95|127.2|129.95|127.2|129.83|127.08|0
1646970460000|2022-03-11 03:47:40|130.08|127.33|130.2|127.45|130.2|127.45|130.08|127.33|0
1646970470000|2022-03-11 03:47:50|130.08|127.33|130.01|127.26|130.14|127.39|130.01|127.26|0
1646970480000|2022-03-11 03:48:00|130.14|127.39|130.2|127.45|130.2|127.45|130.14|127.39|0
1646970490000|2022-03-11 03:48:10|130.01|127.26|129.82|127.07|130.01|127.26|129.82|127.07|0
1646970500000|2022-03-11 03:48:20|129.7|126.95|129.82|127.07|129.95|127.2|129.7|126.95|0
1646970510000|2022-03-11 03:48:30|130.01|127.26|130.01|127.26|130.01|127.26|130.01|127.26|0
1646970520000|2022-03-11 03:48:40|129.95|127.2|129.88|127.13|129.95|127.2|129.88|127.13|0
1646970530000|2022-03-11 03:48:50|129.82|127.07|129.82|127.07|129.82|127.07|129.82|127.07|0
1646970540000|2022-03-11 03:49:00|129.88|127.13|129.95|127.2|129.95|127.2|129.7|126.95|0
1646970550000|2022-03-11 03:49:10|129.26|126.51|129.2|126.45|129.26|126.51|129.2|126.45|0
1646970560000|2022-03-11 03:49:20|129.45|126.7|129.7|126.95|129.7|126.95|129.45|126.7|0
1646970570000|2022-03-11 03:49:30|129.95|127.2|129.76|127.01|129.95|127.2|129.76|127.01|0
1646970580000|2022-03-11 03:49:40|129.88|127.13|129.76|127.01|129.88|127.13|129.76|127.01|0
1646970590000|2022-03-11 03:49:50|129.82|127.07|129.82|127.07|129.82|127.07|129.82|127.07|0
1646970600000|2022-03-11 03:50:00|129.57|126.82|129.51|126.76|129.57|126.82|129.51|126.76|0
1646970610000|2022-03-11 03:50:10|129.57|126.82|129.38|126.63|129.57|126.82|129.38|126.63|0
1646970620000|2022-03-11 03:50:20|129.32|126.57|129.82|127.07|129.82|127.07|129.32|126.57|0
1646970650000|2022-03-11 03:50:50|129.88|127.13|129.76|127.01|129.88|127.13|129.76|127.01|0
1646970660000|2022-03-11 03:51:00|129.82|127.07|129.95|127.2|129.95|127.2|129.82|127.07|0
1646970680000|2022-03-11 03:51:20|130.01|127.26|129.95|127.2|130.01|127.26|129.95|127.2|0
1646970690000|2022-03-11 03:51:30|130.07|127.32|130.26|127.51|130.26|127.51|130.07|127.32|0
1646970700000|2022-03-11 03:51:40|130.32|127.57|130.32|127.57|130.32|127.57|130.32|127.57|0
1646970710000|2022-03-11 03:51:50|130.45|127.7|130.32|127.57|130.45|127.7|130.32|127.57|0
1646970720000|2022-03-11 03:52:00|130.2|127.45|130.26|127.51|130.32|127.57|130.2|127.45|0
1646970730000|2022-03-11 03:52:10|130.32|127.57|130.7|127.95|130.7|127.95|130.32|127.57|0
1646970740000|2022-03-11 03:52:20|130.82|128.07|130.7|127.95|130.82|128.07|130.7|127.95|0
1646970750000|2022-03-11 03:52:30|130.51|127.76|130.57|127.82|130.57|127.82|130.51|127.76|0
1646970760000|2022-03-11 03:52:40|130.44|127.69|130.57|127.82|130.57|127.82|130.44|127.69|0
1646970770000|2022-03-11 03:52:50|130.7|127.95|130.82|128.07|130.82|128.07|130.57|127.82|0
1646970780000|2022-03-11 03:53:00|130.7|127.95|130.63|127.88|130.7|127.95|130.57|127.82|0
1646970790000|2022-03-11 03:53:10|130.82|128.07|130.95|128.2|130.95|128.2|130.82|128.07|0
1646970800000|2022-03-11 03:53:20|131.01|128.26|130.88|128.13|131.01|128.26|130.82|128.07|0
1646970810000|2022-03-11 03:53:30|130.95|128.2|131.32|128.57|131.32|128.57|130.95|128.2|0
1646970820000|2022-03-11 03:53:40|131.2|128.45|131.07|128.32|131.2|128.45|131.07|128.32|0
1646970840000|2022-03-11 03:54:00|131.2|128.45|131.32|128.57|131.32|128.57|131.2|128.45|0
1646970850000|2022-03-11 03:54:10|131.2|128.45|131.2|128.45|131.2|128.45|131.2|128.45|0
1646970860000|2022-03-11 03:54:20|131.32|128.57|131.32|128.57|131.32|128.57|131.32|128.57|0
1646970890000|2022-03-11 03:54:50|131.26|128.51|131.32|128.57|131.32|128.57|131.26|128.51|0
1646970900000|2022-03-11 03:55:00|131.19|128.44|131.32|128.57|131.32|128.57|131.19|128.44|0
1646970910000|2022-03-11 03:55:10|131.19|128.44|131.19|128.44|131.19|128.44|131.07|128.32|0
1646970920000|2022-03-11 03:55:20|131.13|128.38|130.94|128.19|131.13|128.38|130.94|128.19|0
1646970930000|2022-03-11 03:55:30|130.82|128.07|130.82|128.07|130.88|128.13|130.82|128.07|0
1646970940000|2022-03-11 03:55:40|131.07|128.32|131.07|128.32|131.07|128.32|131.07|128.32|0
1646970970000|2022-03-11 03:56:10|130.69|127.94|130.57|127.82|130.69|127.94|130.57|127.82|0
1646970980000|2022-03-11 03:56:20|130.69|127.94|130.82|128.07|130.82|128.07|130.69|127.94|0
1646970990000|2022-03-11 03:56:30|130.69|127.94|130.82|128.07|130.94|128.19|130.69|127.94|0
1646971000000|2022-03-11 03:56:40|130.94|128.19|130.88|128.13|130.94|128.19|130.88|128.13|0
1646971010000|2022-03-11 03:56:50|130.69|127.94|130.69|127.94|130.69|127.94|130.5|127.75|0
1646971020000|2022-03-11 03:57:00|130.75|128|130.82|128.07|130.82|128.07|130.69|127.94|0
1646971030000|2022-03-11 03:57:10|130.81|128.06|130.69|127.94|130.81|128.06|130.56|127.81|0
1646971040000|2022-03-11 03:57:20|130.75|128|130.69|127.94|130.75|128|130.69|127.94|0
1646971050000|2022-03-11 03:57:30|130.75|128|130.69|127.94|130.75|128|130.69|127.94|0
1646971060000|2022-03-11 03:57:40|130.94|128.19|130.81|128.06|130.94|128.19|130.75|128|0
1646971070000|2022-03-11 03:57:50|130.75|128|130.56|127.81|130.75|128|130.56|127.81|0
1646971080000|2022-03-11 03:58:00|130.75|128|130.69|127.94|130.75|128|130.69|127.94|0
1646971090000|2022-03-11 03:58:10|130.75|128|130.81|128.06|130.81|128.06|130.75|128|0
1646971100000|2022-03-11 03:58:20|131|128.25|131.12|128.37|131.12|128.37|131|128.25|0
1646971110000|2022-03-11 03:58:30|131.06|128.31|131.06|128.31|131.06|128.31|131.06|128.31|0
1646971120000|2022-03-11 03:58:40|131.19|128.44|131.19|128.44|131.19|128.44|131.19|128.44|0
1646971140000|2022-03-11 03:59:00|131.06|128.31|131.06|128.31|131.06|128.31|131.06|128.31|0
1646971150000|2022-03-11 03:59:10|131.25|128.5|131.44|128.69|131.44|128.69|131.25|128.5|0
1646971170000|2022-03-11 03:59:30|131.5|128.75|131.69|128.94|131.69|128.94|131.44|128.69|0
1646971180000|2022-03-11 03:59:40|131.75|129|131.57|128.82|131.82|129.07|131.57|128.82|0
1646971190000|2022-03-11 03:59:50|131.63|128.88|131.63|128.88|131.63|128.88|131.63|128.88|0
1646971200000|2022-03-11 04:00:00|131.57|128.82|131.82|129.07|131.82|129.07|131.57|128.82|0
1646971210000|2022-03-11 04:00:10|131.88|129.13|131.88|129.13|131.88|129.13|131.88|129.13|0
1646971220000|2022-03-11 04:00:20|131.82|129.07|131.88|129.13|131.88|129.13|131.75|129|0
1646971230000|2022-03-11 04:00:30|131.82|129.07|131.82|129.07|131.82|129.07|131.82|129.07|0
1646971240000|2022-03-11 04:00:40|131.94|129.19|131.94|129.19|131.94|129.19|131.94|129.19|0
1646971260000|2022-03-11 04:01:00|132.07|129.32|132|129.25|132.07|129.32|132|129.25|0
1646971270000|2022-03-11 04:01:10|132.07|129.32|132.07|129.32|132.07|129.32|132|129.25|0
1646971280000|2022-03-11 04:01:20|131.94|129.19|131.94|129.19|131.94|129.19|131.94|129.19|0
1646971290000|2022-03-11 04:01:30|131.82|129.07|131.56|128.81|131.82|129.07|131.56|128.81|0
1646971300000|2022-03-11 04:01:40|131.69|128.94|131.69|128.94|131.69|128.94|131.69|128.94|0
1646971310000|2022-03-11 04:01:50|131.82|129.07|131.56|128.81|131.82|129.07|131.56|128.81|0
1646971320000|2022-03-11 04:02:00|131.75|129|131.94|129.19|131.94|129.19|131.75|129|0
1646971340000|2022-03-11 04:02:20|131.88|129.13|131.81|129.06|131.88|129.13|131.81|129.06|0
1646971350000|2022-03-11 04:02:30|132.07|129.32|131.81|129.06|132.07|129.32|131.81|129.06|0
1646971360000|2022-03-11 04:02:40|131.75|129|131.75|129|131.81|129.06|131.75|129|0
1646971370000|2022-03-11 04:02:50|131.62|128.87|131.56|128.81|131.62|128.87|131.56|128.81|0
1646971380000|2022-03-11 04:03:00|131.62|128.87|131.69|128.94|131.69|128.94|131.62|128.87|0
1646971390000|2022-03-11 04:03:10|131.81|129.06|131.81|129.06|131.81|129.06|131.81|129.06|0
1646971400000|2022-03-11 04:03:20|131.69|128.94|131.69|128.94|131.69|128.94|131.69|128.94|0
1646971410000|2022-03-11 04:03:30|131.81|129.06|131.81|129.06|131.81|129.06|131.81|129.06|0
1646971420000|2022-03-11 04:03:40|131.75|129|131.5|128.75|131.75|129|131.5|128.75|0
1646971430000|2022-03-11 04:03:50|131.43|128.68|131.49|128.74|131.49|128.74|131.43|128.68|0
1646971440000|2022-03-11 04:04:00|131.37|128.62|131.43|128.68|131.43|128.68|131.31|128.56|0
1646971450000|2022-03-11 04:04:10|131.37|128.62|131.31|128.56|131.37|128.62|131.31|128.56|0
1646971470000|2022-03-11 04:04:30|131.37|128.62|131.37|128.62|131.43|128.68|131.31|128.56|0
1646971480000|2022-03-11 04:04:40|131.31|128.56|131.31|128.56|131.31|128.56|131.31|128.56|0
1646971490000|2022-03-11 04:04:50|131.37|128.62|131.43|128.68|131.43|128.68|131.37|128.62|0
1646971500000|2022-03-11 04:05:00|131.49|128.74|131.49|128.74|131.49|128.74|131.49|128.74|0
1646971510000|2022-03-11 04:05:10|131.56|128.81|131.49|128.74|131.56|128.81|131.43|128.68|0
1646971520000|2022-03-11 04:05:20|131.56|128.81|131.56|128.81|131.68|128.93|131.56|128.81|0
1646971540000|2022-03-11 04:05:40|131.43|128.68|131.43|128.68|131.43|128.68|131.43|128.68|0
1646971550000|2022-03-11 04:05:50|131.56|128.81|131.56|128.81|131.56|128.81|131.56|128.81|0
1646971560000|2022-03-11 04:06:00|131.31|128.56|131.49|128.74|131.49|128.74|131.31|128.56|0
1646971570000|2022-03-11 04:06:10|131.43|128.68|131.43|128.68|131.43|128.68|131.43|128.68|0
1646971580000|2022-03-11 04:06:20|131.56|128.81|131.56|128.81|131.56|128.81|131.56|128.81|0
1646971590000|2022-03-11 04:06:30|131.49|128.74|131.43|128.68|131.49|128.74|131.43|128.68|0
1646971610000|2022-03-11 04:06:50|131.62|128.87|131.3|128.55|131.62|128.87|131.24|128.49|0
1646971620000|2022-03-11 04:07:00|131.24|128.49|131.43|128.68|131.43|128.68|131.24|128.49|0
1646971630000|2022-03-11 04:07:10|131.36|128.61|131.49|128.74|131.49|128.74|131.36|128.61|0
1646971640000|2022-03-11 04:07:20|131.43|128.68|131.43|128.68|131.43|128.68|131.43|128.68|0
1646971650000|2022-03-11 04:07:30|131.56|128.81|131.43|128.68|131.56|128.81|131.43|128.68|0
1646971660000|2022-03-11 04:07:40|131.56|128.81|131.68|128.93|131.68|128.93|131.56|128.81|0
1646971670000|2022-03-11 04:07:50|131.81|129.06|131.87|129.12|131.87|129.12|131.81|129.06|0
1646971680000|2022-03-11 04:08:00|131.81|129.06|131.81|129.06|131.93|129.18|131.81|129.06|0
1646971690000|2022-03-11 04:08:10|131.68|128.93|131.74|128.99|131.74|128.99|131.68|128.93|0
1646971700000|2022-03-11 04:08:20|131.68|128.93|131.68|128.93|131.68|128.93|131.68|128.93|0
1646971710000|2022-03-11 04:08:30|131.55|128.8|131.55|128.8|131.55|128.8|131.43|128.68|0
1646971720000|2022-03-11 04:08:40|131.49|128.74|131.55|128.8|131.61|128.86|131.49|128.74|0
1646971730000|2022-03-11 04:08:50|131.49|128.74|131.49|128.74|131.49|128.74|131.49|128.74|0
1646971740000|2022-03-11 04:09:00|131.43|128.68|131.55|128.8|131.55|128.8|131.43|128.68|0
1646971750000|2022-03-11 04:09:10|131.43|128.68|131.43|128.68|131.43|128.68|131.43|128.68|0
1646971760000|2022-03-11 04:09:20|131.49|128.74|131.43|128.68|131.49|128.74|131.43|128.68|0
1646971780000|2022-03-11 04:09:40|131.55|128.8|131.55|128.8|131.55|128.8|131.55|128.8|0
1646971790000|2022-03-11 04:09:50|131.68|128.93|132.06|129.31|132.06|129.31|131.68|128.93|0
1646971800000|2022-03-11 04:10:00|132.44|129.69|131.99|129.24|132.44|129.69|131.99|129.24|0
1646971810000|2022-03-11 04:10:10|131.93|129.18|131.93|129.18|132.06|129.31|131.93|129.18|0
1646971820000|2022-03-11 04:10:20|131.8|129.05|131.61|128.86|131.8|129.05|131.61|128.86|0
1646971830000|2022-03-11 04:10:30|131.43|128.68|131.3|128.55|131.43|128.68|131.3|128.55|0
1646971840000|2022-03-11 04:10:40|131.17|128.42|131.17|128.42|131.17|128.42|131.17|128.42|0
1646971860000|2022-03-11 04:11:00|131.3|128.55|131.3|128.55|131.3|128.55|131.3|128.55|0
1646971870000|2022-03-11 04:11:10|131.17|128.42|131.17|128.42|131.23|128.48|131.17|128.42|0
1646971880000|2022-03-11 04:11:20|130.6|127.85|130.17|127.42|130.6|127.85|130.17|127.42|0
1646971890000|2022-03-11 04:11:30|130.04|127.29|129.79|127.04|130.04|127.29|129.79|127.04|0
1646971900000|2022-03-11 04:11:40|129.73|126.98|129.73|126.98|129.73|126.98|129.67|126.92|0
1646971910000|2022-03-11 04:11:50|129.79|127.04|129.67|126.92|129.79|127.04|129.67|126.92|0
1646971920000|2022-03-11 04:12:00|130.17|127.42|130.29|127.54|130.29|127.54|130.17|127.42|0
1646971930000|2022-03-11 04:12:10|130.35|127.6|130.42|127.67|130.54|127.79|130.35|127.6|0
1646971940000|2022-03-11 04:12:20|130.48|127.73|130.48|127.73|130.48|127.73|130.42|127.67|0
1646971950000|2022-03-11 04:12:30|130.54|127.79|130.54|127.79|130.54|127.79|130.54|127.79|0
1646971960000|2022-03-11 04:12:40|130.42|127.67|130.42|127.67|130.42|127.67|130.29|127.54|0
1646971980000|2022-03-11 04:13:00|130.48|127.73|130.42|127.67|130.48|127.73|130.42|127.67|0
1646971990000|2022-03-11 04:13:10|130.67|127.92|130.73|127.98|130.79|128.04|130.67|127.92|0
1646972000000|2022-03-11 04:13:20|130.79|128.04|130.73|127.98|130.79|128.04|130.73|127.98|0
1646972010000|2022-03-11 04:13:30|130.67|127.92|130.73|127.98|130.73|127.98|130.67|127.92|0
1646972020000|2022-03-11 04:13:40|130.67|127.92|130.67|127.92|130.67|127.92|130.67|127.92|0
1646972030000|2022-03-11 04:13:50|130.54|127.79|130.29|127.54|130.54|127.79|130.29|127.54|0
1646972040000|2022-03-11 04:14:00|130.35|127.6|130.54|127.79|130.54|127.79|130.35|127.6|0
1646972050000|2022-03-11 04:14:10|130.6|127.85|130.48|127.73|130.6|127.85|130.48|127.73|0
1646972060000|2022-03-11 04:14:20|130.42|127.67|130.42|127.67|130.42|127.67|130.42|127.67|0
1646972070000|2022-03-11 04:14:30|130.41|127.66|130.41|127.66|130.48|127.73|130.41|127.66|0
1646972080000|2022-03-11 04:14:40|130.47|127.72|130.41|127.66|130.47|127.72|130.41|127.66|0
1646972090000|2022-03-11 04:14:50|130.29|127.54|130.1|127.35|130.41|127.66|130.1|127.35|0
1646972100000|2022-03-11 04:15:00|130.16|127.41|130.16|127.41|130.16|127.41|130.16|127.41|0
1646972110000|2022-03-11 04:15:10|130.04|127.29|130.16|127.41|130.29|127.54|130.04|127.29|0
1646972120000|2022-03-11 04:15:20|130.29|127.54|130.29|127.54|130.29|127.54|130.29|127.54|0
1646972130000|2022-03-11 04:15:30|130.54|127.79|130.72|127.97|130.72|127.97|130.54|127.79|0
1646972140000|2022-03-11 04:15:40|130.79|128.04|130.92|128.17|130.92|128.17|130.79|128.04|0
1646972150000|2022-03-11 04:15:50|130.91|128.16|131.04|128.29|131.04|128.29|130.91|128.16|0
1646972160000|2022-03-11 04:16:00|131.17|128.42|131.17|128.42|131.17|128.42|131.17|128.42|0
1646972170000|2022-03-11 04:16:10|131.29|128.54|131.04|128.29|131.29|128.54|131.04|128.29|0
1646972180000|2022-03-11 04:16:20|130.91|128.16|130.91|128.16|130.91|128.16|130.91|128.16|0
1646972190000|2022-03-11 04:16:30|131.23|128.48|131.23|128.48|131.29|128.54|131.23|128.48|0
1646972200000|2022-03-11 04:16:40|131.17|128.42|131.17|128.42|131.17|128.42|131.17|128.42|0
1646972220000|2022-03-11 04:17:00|131.16|128.41|131.29|128.54|131.35|128.6|131.16|128.41|0
1646972230000|2022-03-11 04:17:10|131.16|128.41|131.16|128.41|131.29|128.54|131.16|128.41|0
1646972240000|2022-03-11 04:17:20|131.35|128.6|131.35|128.6|131.35|128.6|131.35|128.6|0
1646972250000|2022-03-11 04:17:30|131.29|128.54|131.54|128.79|131.54|128.79|131.29|128.54|0
1646972260000|2022-03-11 04:17:40|131.48|128.73|131.48|128.73|131.48|128.73|131.48|128.73|0
1646972270000|2022-03-11 04:17:50|131.42|128.67|131.42|128.67|131.42|128.67|131.42|128.67|0
1646972280000|2022-03-11 04:18:00|131.29|128.54|131.22|128.47|131.29|128.54|131.22|128.47|0
1646972290000|2022-03-11 04:18:10|131.29|128.54|131.92|129.17|131.92|129.17|131.29|128.54|0
1646972300000|2022-03-11 04:18:20|131.79|129.04|131.92|129.17|131.92|129.17|131.79|129.04|0
1646972310000|2022-03-11 04:18:30|131.79|129.04|131.79|129.04|131.79|129.04|131.79|129.04|0
1646972320000|2022-03-11 04:18:40|131.98|129.23|132.04|129.29|132.04|129.29|131.98|129.23|0
1646972330000|2022-03-11 04:18:50|131.98|129.23|131.73|128.98|131.98|129.23|131.73|128.98|0
1646972340000|2022-03-11 04:19:00|131.54|128.79|131.54|128.79|131.6|128.85|131.54|128.79|0
1646972350000|2022-03-11 04:19:10|131.6|128.85|131.6|128.85|131.6|128.85|131.6|128.85|0
1646972360000|2022-03-11 04:19:20|131.67|128.92|131.6|128.85|131.73|128.98|131.6|128.85|0
1646972370000|2022-03-11 04:19:30|131.54|128.79|131.54|128.79|131.6|128.85|131.54|128.79|0
1646972380000|2022-03-11 04:19:40|131.41|128.66|131.47|128.72|131.54|128.79|131.41|128.66|0
1646972390000|2022-03-11 04:19:50|131.41|128.66|131.47|128.72|131.47|128.72|131.41|128.66|0
1646972400000|2022-03-11 04:20:00|131.54|128.79|131.6|128.85|131.66|128.91|131.54|128.79|0
1646972410000|2022-03-11 04:20:10|131.92|129.17|132.04|129.29|132.04|129.29|131.92|129.17|0
1646972420000|2022-03-11 04:20:20|132.1|129.35|132.42|129.67|132.42|129.67|132.1|129.35|0
1646972430000|2022-03-11 04:20:30|132.3|129.55|132.3|129.55|132.3|129.55|132.3|129.55|0
1646972440000|2022-03-11 04:20:40|132.29|129.54|132.42|129.67|132.42|129.67|132.29|129.54|0
1646972450000|2022-03-11 04:20:50|132.36|129.61|132.29|129.54|132.36|129.61|132.29|129.54|0
1646972460000|2022-03-11 04:21:00|132.17|129.42|132.55|129.8|132.55|129.8|132.17|129.42|0
1646972470000|2022-03-11 04:21:10|132.67|129.92|132.67|129.92|132.67|129.92|132.67|129.92|0
1646972480000|2022-03-11 04:21:20|132.42|129.67|132.55|129.8|132.55|129.8|132.42|129.67|0
1646972490000|2022-03-11 04:21:30|132.35|129.6|132.17|129.42|132.42|129.67|132.17|129.42|0
1646972500000|2022-03-11 04:21:40|132.04|129.29|132.04|129.29|132.04|129.29|132.04|129.29|0
1646972510000|2022-03-11 04:21:50|131.97|129.22|131.91|129.16|132.04|129.29|131.91|129.16|0
1646972520000|2022-03-11 04:22:00|132.17|129.42|132.17|129.42|132.17|129.42|132.17|129.42|0
1646972530000|2022-03-11 04:22:10|131.97|129.22|131.79|129.04|132.04|129.29|131.79|129.04|0
1646972540000|2022-03-11 04:22:20|131.72|128.97|131.72|128.97|131.72|128.97|131.72|128.97|0
1646972550000|2022-03-11 04:22:30|131.79|129.04|131.91|129.16|131.91|129.16|131.79|129.04|0
1646972560000|2022-03-11 04:22:40|132.04|129.29|131.91|129.16|132.04|129.29|131.91|129.16|0
1646972570000|2022-03-11 04:22:50|132.04|129.29|132.04|129.29|132.04|129.29|132.04|129.29|0
1646972580000|2022-03-11 04:23:00|132.17|129.42|132.17|129.42|132.17|129.42|132.17|129.42|0
1646972590000|2022-03-11 04:23:10|132.29|129.54|132.29|129.54|132.29|129.54|132.29|129.54|0
1646972610000|2022-03-11 04:23:30|132.16|129.41|132.23|129.48|132.23|129.48|132.16|129.41|0
1646972620000|2022-03-11 04:23:40|132.16|129.41|132.22|129.47|132.23|129.48|132.16|129.41|0
1646972630000|2022-03-11 04:23:50|132.16|129.41|131.91|129.16|132.16|129.41|131.91|129.16|0
1646972640000|2022-03-11 04:24:00|132.04|129.29|132.16|129.41|132.16|129.41|132.04|129.29|0
1646972650000|2022-03-11 04:24:10|132.22|129.47|132.29|129.54|132.29|129.54|132.22|129.47|0
1646972660000|2022-03-11 04:24:20|132.22|129.47|132.16|129.41|132.22|129.47|132.16|129.41|0
1646972670000|2022-03-11 04:24:30|132.1|129.35|132.1|129.35|132.1|129.35|132.1|129.35|0
1646972680000|2022-03-11 04:24:40|132.42|129.67|132.42|129.67|132.42|129.67|132.29|129.54|0
1646972690000|2022-03-11 04:24:50|132.54|129.79|132.54|129.79|132.54|129.79|132.54|129.79|0
1646972710000|2022-03-11 04:25:10|132.29|129.54|132.29|129.54|132.29|129.54|132.29|129.54|0
1646972730000|2022-03-11 04:25:30|132.1|129.35|132.04|129.29|132.1|129.35|132.04|129.29|0
1646972760000|2022-03-11 04:26:00|132.03|129.28|131.66|128.91|132.03|129.28|131.66|128.91|0
1646972810000|2022-03-11 04:26:50|131.78|129.03|131.78|129.03|131.78|129.03|131.78|129.03|0
1646972820000|2022-03-11 04:27:00|131.72|128.97|131.72|128.97|131.72|128.97|131.65|128.9|0
1646972830000|2022-03-11 04:27:10|131.78|129.03|131.78|129.03|131.78|129.03|131.72|128.97|0
1646972840000|2022-03-11 04:27:20|131.91|129.16|131.91|129.16|131.91|129.16|131.91|129.16|0
1646972850000|2022-03-11 04:27:30|132.03|129.28|131.91|129.16|132.03|129.28|131.91|129.16|0
1646972870000|2022-03-11 04:27:50|131.97|129.22|131.97|129.22|131.97|129.22|131.91|129.16|0
1646972880000|2022-03-11 04:28:00|132.16|129.41|132.16|129.41|132.16|129.41|132.16|129.41|0
1646972890000|2022-03-11 04:28:10|132.28|129.53|132.28|129.53|132.28|129.53|132.22|129.47|0
1646972900000|2022-03-11 04:28:20|132.03|129.28|132.03|129.28|132.03|129.28|132.03|129.28|0
1646972910000|2022-03-11 04:28:30|132.16|129.41|132.16|129.41|132.16|129.41|132.16|129.41|0
1646972920000|2022-03-11 04:28:40|132.03|129.28|132.09|129.34|132.09|129.34|132.03|129.28|0
1646972930000|2022-03-11 04:28:50|132.03|129.28|131.9|129.15|132.03|129.28|131.9|129.15|0
1646972950000|2022-03-11 04:29:10|131.71|128.96|131.65|128.9|131.71|128.96|131.65|128.9|0
1646972960000|2022-03-11 04:29:20|131.53|128.78|131.53|128.78|131.53|128.78|131.53|128.78|0
1646972980000|2022-03-11 04:29:40|131.46|128.71|131.4|128.65|131.53|128.78|131.4|128.65|0
1646972990000|2022-03-11 04:29:50|131.65|128.9|131.65|128.9|131.65|128.9|131.65|128.9|0
1646973000000|2022-03-11 04:30:00|131.78|129.03|131.9|129.15|131.9|129.15|131.78|129.03|0
1646973010000|2022-03-11 04:30:10|131.78|129.03|131.52|128.77|131.78|129.03|131.52|128.77|0
1646973020000|2022-03-11 04:30:20|131.27|128.52|131.15|128.4|131.27|128.52|131.15|128.4|0
1646973030000|2022-03-11 04:30:30|131.27|128.52|131.27|128.52|131.27|128.52|131.27|128.52|0
1646973040000|2022-03-11 04:30:40|131.4|128.65|131.4|128.65|131.4|128.65|131.4|128.65|0
1646973050000|2022-03-11 04:30:50|131.27|128.52|131.27|128.52|131.27|128.52|131.27|128.52|0
1646973070000|2022-03-11 04:31:10|131.4|128.65|131.4|128.65|131.4|128.65|131.4|128.65|0
1646973080000|2022-03-11 04:31:20|131.46|128.71|131.46|128.71|131.46|128.71|131.46|128.71|0
1646973090000|2022-03-11 04:31:30|131.52|128.77|131.52|128.77|131.52|128.77|131.52|128.77|0
1646973110000|2022-03-11 04:31:50|131.58|128.83|131.65|128.9|131.65|128.9|131.58|128.83|0
1646973120000|2022-03-11 04:32:00|131.9|129.15|131.9|129.15|131.9|129.15|131.9|129.15|0
1646973140000|2022-03-11 04:32:20|131.83|129.08|131.9|129.15|131.9|129.15|131.83|129.08|0
1646973150000|2022-03-11 04:32:30|131.83|129.08|131.83|129.08|131.83|129.08|131.83|129.08|0
1646973160000|2022-03-11 04:32:40|131.77|129.02|131.77|129.02|131.77|129.02|131.71|128.96|0
1646973170000|2022-03-11 04:32:50|131.65|128.9|131.65|128.9|131.65|128.9|131.65|128.9|0
1646973180000|2022-03-11 04:33:00|131.83|129.08|131.96|129.21|131.96|129.21|131.83|129.08|0
1646973190000|2022-03-11 04:33:10|132.03|129.28|132.03|129.28|132.03|129.28|131.9|129.15|0
1646973200000|2022-03-11 04:33:20|132.02|129.27|131.9|129.15|132.02|129.27|131.9|129.15|0
1646973210000|2022-03-11 04:33:30|131.83|129.08|131.77|129.02|131.83|129.08|131.77|129.02|0
1646973230000|2022-03-11 04:33:50|131.9|129.15|131.9|129.15|131.9|129.15|131.9|129.15|0
1646973240000|2022-03-11 04:34:00|131.77|129.02|131.9|129.15|131.9|129.15|131.77|129.02|0
1646973250000|2022-03-11 04:34:10|132.02|129.27|131.77|129.02|132.02|129.27|131.77|129.02|0
1646973260000|2022-03-11 04:34:20|131.65|128.9|131.64|128.89|131.65|128.9|131.64|128.89|0
1646973270000|2022-03-11 04:34:30|131.71|128.96|131.77|129.02|131.77|129.02|131.71|128.96|0
1646973280000|2022-03-11 04:34:40|131.64|128.89|131.64|128.89|131.64|128.89|131.64|128.89|0
1646973290000|2022-03-11 04:34:50|131.39|128.64|131.14|128.39|131.39|128.64|131.14|128.39|0
1646973300000|2022-03-11 04:35:00|131.39|128.64|131.64|128.89|131.64|128.89|131.39|128.64|0
1646973310000|2022-03-11 04:35:10|131.52|128.77|131.64|128.89|131.64|128.89|131.52|128.77|0
1646973320000|2022-03-11 04:35:20|131.52|128.77|131.52|128.77|131.52|128.77|131.39|128.64|0
1646973330000|2022-03-11 04:35:30|131.45|128.7|131.27|128.52|131.45|128.7|131.27|128.52|0
1646973340000|2022-03-11 04:35:40|131.14|128.39|131.14|128.39|131.14|128.39|131.14|128.39|0
1646973350000|2022-03-11 04:35:50|131.2|128.45|131.26|128.51|131.26|128.51|131.2|128.45|0
1646973360000|2022-03-11 04:36:00|131.2|128.45|130.89|128.14|131.2|128.45|130.89|128.14|0
1646973370000|2022-03-11 04:36:10|131.01|128.26|131.07|128.32|131.07|128.32|130.95|128.2|0
1646973380000|2022-03-11 04:36:20|131.14|128.39|131.14|128.39|131.14|128.39|131.14|128.39|0
1646973400000|2022-03-11 04:36:40|131.26|128.51|131.26|128.51|131.26|128.51|131.26|128.51|0
1646973420000|2022-03-11 04:37:00|131.14|128.39|131.14|128.39|131.14|128.39|131.14|128.39|0
1646973430000|2022-03-11 04:37:10|131.01|128.26|131.01|128.26|131.01|128.26|131.01|128.26|0
1646973450000|2022-03-11 04:37:30|131.14|128.39|131.26|128.51|131.26|128.51|131.14|128.39|0
1646973460000|2022-03-11 04:37:40|131.39|128.64|131.39|128.64|131.39|128.64|131.39|128.64|0
1646973470000|2022-03-11 04:37:50|131.32|128.57|131.26|128.51|131.32|128.57|131.26|128.51|0
1646973480000|2022-03-11 04:38:00|131.39|128.64|131.45|128.7|131.45|128.7|131.39|128.64|0
1646973490000|2022-03-11 04:38:10|131.39|128.64|131.51|128.76|131.51|128.76|131.39|128.64|0
1646973500000|2022-03-11 04:38:20|131.57|128.82|131.2|128.45|131.57|128.82|131.2|128.45|0
1646973510000|2022-03-11 04:38:30|131.14|128.39|131.14|128.39|131.14|128.39|131.14|128.39|0
1646973520000|2022-03-11 04:38:40|131.26|128.51|131.51|128.76|131.51|128.76|131.26|128.51|0
1646973530000|2022-03-11 04:38:50|131.45|128.7|131.45|128.7|131.45|128.7|131.45|128.7|0
1646973540000|2022-03-11 04:39:00|131.39|128.64|131.26|128.51|131.39|128.64|131.26|128.51|0
1646973570000|2022-03-11 04:39:30|131.19|128.44|131.19|128.44|131.19|128.44|131.19|128.44|0
1646973580000|2022-03-11 04:39:40|131.26|128.51|131.26|128.51|131.26|128.51|131.26|128.51|0
1646973600000|2022-03-11 04:40:00|131.13|128.38|130.88|128.13|131.13|128.38|130.88|128.13|0
1646973610000|2022-03-11 04:40:10|131.13|128.38|131.13|128.38|131.13|128.38|131.13|128.38|0
1646973620000|2022-03-11 04:40:20|131.07|128.32|131.13|128.38|131.13|128.38|131.07|128.32|0
1646973630000|2022-03-11 04:40:30|131.01|128.26|130.94|128.19|131.01|128.26|130.94|128.19|0
1646973640000|2022-03-11 04:40:40|131.01|128.26|131.01|128.26|131.07|128.32|131.01|128.26|0
1646973650000|2022-03-11 04:40:50|131.13|128.38|131.01|128.26|131.13|128.38|131.01|128.26|0
1646973660000|2022-03-11 04:41:00|131.07|128.32|131.01|128.26|131.07|128.32|131.01|128.26|0
1646973670000|2022-03-11 04:41:10|131.13|128.38|131.13|128.38|131.26|128.51|131.13|128.38|0
1646973680000|2022-03-11 04:41:20|131.19|128.44|131.19|128.44|131.26|128.51|131.19|128.44|0
1646973690000|2022-03-11 04:41:30|131.26|128.51|131.19|128.44|131.26|128.51|131.13|128.38|0
1646973700000|2022-03-11 04:41:40|131.13|128.38|131.07|128.32|131.13|128.38|131.01|128.26|0
1646973710000|2022-03-11 04:41:50|131.01|128.26|131.13|128.38|131.13|128.38|131.01|128.26|0
1646973720000|2022-03-11 04:42:00|131.01|128.26|131.13|128.38|131.13|128.38|131.01|128.26|0
1646973730000|2022-03-11 04:42:10|131.26|128.51|131.26|128.51|131.26|128.51|131.26|128.51|0
1646973740000|2022-03-11 04:42:20|131.32|128.57|131.26|128.51|131.32|128.57|131.26|128.51|0
1646973750000|2022-03-11 04:42:30|131.38|128.63|131.51|128.76|131.51|128.76|131.38|128.63|0
1646973760000|2022-03-11 04:42:40|131.69|128.94|131.76|129.01|131.76|129.01|131.69|128.94|0
1646973770000|2022-03-11 04:42:50|131.63|128.88|131.82|129.07|131.82|129.07|131.63|128.88|0
1646973780000|2022-03-11 04:43:00|131.89|129.14|131.89|129.14|131.89|129.14|131.89|129.14|0
1646973790000|2022-03-11 04:43:10|131.76|129.01|131.76|129.01|131.76|129.01|131.76|129.01|0
1646973800000|2022-03-11 04:43:20|131.89|129.14|131.88|129.13|131.95|129.2|131.88|129.13|0
1646973850000|2022-03-11 04:44:10|131.94|129.19|131.94|129.19|131.94|129.19|131.94|129.19|0
1646973860000|2022-03-11 04:44:20|132.01|129.26|132.01|129.26|132.01|129.26|131.94|129.19|0
1646973880000|2022-03-11 04:44:40|132.07|129.32|132.07|129.32|132.07|129.32|132.07|129.32|0
1646973890000|2022-03-11 04:44:50|132.01|129.26|132.01|129.26|132.01|129.26|132.01|129.26|0
1646973900000|2022-03-11 04:45:00|131.88|129.13|132.01|129.26|132.01|129.26|131.88|129.13|0
1646973910000|2022-03-11 04:45:10|131.88|129.13|131.69|128.94|131.88|129.13|131.69|128.94|0
1646973920000|2022-03-11 04:45:20|131.63|128.88|131.82|129.07|131.82|129.07|131.5|128.75|0
1646973930000|2022-03-11 04:45:30|131.76|129.01|131.69|128.94|131.76|129.01|131.69|128.94|0
1646973940000|2022-03-11 04:45:40|131.5|128.75|131.5|128.75|131.56|128.81|131.5|128.75|0
1646973950000|2022-03-11 04:45:50|131.38|128.63|131.56|128.81|131.56|128.81|131.38|128.63|0
1646973960000|2022-03-11 04:46:00|131.5|128.75|131.56|128.81|131.56|128.81|131.5|128.75|0
1646973970000|2022-03-11 04:46:10|131.63|128.88|131.5|128.75|131.63|128.88|131.44|128.69|0
1646973980000|2022-03-11 04:46:20|131.63|128.88|131.63|128.88|131.63|128.88|131.63|128.88|0
1646973990000|2022-03-11 04:46:30|131.69|128.94|131.69|128.94|131.69|128.94|131.69|128.94|0
1646974000000|2022-03-11 04:46:40|131.5|128.75|131.5|128.75|131.5|128.75|131.5|128.75|0
1646974010000|2022-03-11 04:46:50|131.56|128.81|131.5|128.75|131.63|128.88|131.5|128.75|0
1646974020000|2022-03-11 04:47:00|131.63|128.88|131.75|129|131.81|129.06|131.63|128.88|0
1646974030000|2022-03-11 04:47:10|131.94|129.19|131.94|129.19|131.94|129.19|131.94|129.19|0
1646974040000|2022-03-11 04:47:20|131.88|129.13|131.75|129|131.88|129.13|131.75|129|0
1646974050000|2022-03-11 04:47:30|131.63|128.88|131.75|129|131.75|129|131.63|128.88|0
1646974070000|2022-03-11 04:47:50|131.88|129.13|131.88|129.13|131.88|129.13|131.88|129.13|0
1646974080000|2022-03-11 04:48:00|132|129.25|132|129.25|132.07|129.32|131.94|129.19|0
1646974110000|2022-03-11 04:48:30|131.88|129.13|131.88|129.13|131.88|129.13|131.88|129.13|0
1646974120000|2022-03-11 04:48:40|131.43|128.68|131.43|128.68|131.43|128.68|131.37|128.62|0
1646974130000|2022-03-11 04:48:50|131.37|128.62|131.25|128.5|131.37|128.62|131.25|128.5|0
1646974140000|2022-03-11 04:49:00|131.37|128.62|131.25|128.5|131.37|128.62|131.25|128.5|0
1646974150000|2022-03-11 04:49:10|131.37|128.62|131.5|128.75|131.5|128.75|131.37|128.62|0
1646974160000|2022-03-11 04:49:20|131.56|128.81|131.56|128.81|131.56|128.81|131.56|128.81|0
1646974170000|2022-03-11 04:49:30|131.5|128.75|131.62|128.87|131.62|128.87|131.5|128.75|0
1646974180000|2022-03-11 04:49:40|131.56|128.81|131.5|128.75|131.56|128.81|131.5|128.75|0
1646974220000|2022-03-11 04:50:20|131.62|128.87|131.5|128.75|131.62|128.87|131.5|128.75|0
1646974240000|2022-03-11 04:50:40|131.62|128.87|131.62|128.87|131.62|128.87|131.62|128.87|0
1646974250000|2022-03-11 04:50:50|131.5|128.75|131.62|128.87|131.62|128.87|131.5|128.75|0
1646974260000|2022-03-11 04:51:00|131.5|128.75|131.5|128.75|131.5|128.75|131.5|128.75|0
1646974270000|2022-03-11 04:51:10|131.75|129|131.81|129.06|131.81|129.06|131.75|129|0
1646974280000|2022-03-11 04:51:20|131.75|129|131.75|129|131.75|129|131.75|129|0
1646974290000|2022-03-11 04:51:30|131.87|129.12|131.75|129|131.87|129.12|131.75|129|0
1646974300000|2022-03-11 04:51:40|131.87|129.12|131.75|129|131.87|129.12|131.75|129|0
1646974310000|2022-03-11 04:51:50|131.87|129.12|131.87|129.12|131.87|129.12|131.87|129.12|0
1646974320000|2022-03-11 04:52:00|131.81|129.06|131.87|129.12|132.25|129.5|131.81|129.06|0
1646974330000|2022-03-11 04:52:10|131.75|129|131.75|129|131.75|129|131.75|129|0
1646974340000|2022-03-11 04:52:20|131.93|129.18|131.81|129.06|131.93|129.18|131.81|129.06|0
1646974350000|2022-03-11 04:52:30|131.75|129|131.75|129|131.75|129|131.62|128.87|0
1646974360000|2022-03-11 04:52:40|131.62|128.87|131.75|129|131.75|129|131.62|128.87|0
1646974380000|2022-03-11 04:53:00|131.81|129.06|131.81|129.06|131.81|129.06|131.81|129.06|0
1646974390000|2022-03-11 04:53:10|131.87|129.12|131.68|128.93|131.87|129.12|131.68|128.93|0
1646974400000|2022-03-11 04:53:20|131.62|128.87|131.37|128.62|131.62|128.87|131.37|128.62|0
1646974410000|2022-03-11 04:53:30|131.49|128.74|131.49|128.74|131.49|128.74|131.49|128.74|0
1646974420000|2022-03-11 04:53:40|131.37|128.62|131.49|128.74|131.49|128.74|131.37|128.62|0
1646974430000|2022-03-11 04:53:50|131.55|128.8|131.55|128.8|131.55|128.8|131.55|128.8|0
1646974440000|2022-03-11 04:54:00|131.49|128.74|131.37|128.62|131.49|128.74|131.37|128.62|0
1646974450000|2022-03-11 04:54:10|131.43|128.68|131.37|128.62|131.43|128.68|131.37|128.62|0
1646974470000|2022-03-11 04:54:30|131.17|128.42|131.24|128.49|131.24|128.49|131.17|128.42|0
1646974480000|2022-03-11 04:54:40|131.3|128.55|131.3|128.55|131.3|128.55|131.3|128.55|0
1646974490000|2022-03-11 04:54:50|131.24|128.49|130.74|127.99|131.24|128.49|130.74|127.99|0
1646974500000|2022-03-11 04:55:00|130.8|128.05|130.8|128.05|130.8|128.05|130.8|128.05|0
1646974510000|2022-03-11 04:55:10|130.74|127.99|130.74|127.99|130.8|128.05|130.74|127.99|0
1646974520000|2022-03-11 04:55:20|130.61|127.86|130.8|128.05|130.8|128.05|130.61|127.86|0
1646974530000|2022-03-11 04:55:30|130.74|127.99|130.74|127.99|130.74|127.99|130.74|127.99|0
1646974550000|2022-03-11 04:55:50|130.61|127.86|130.11|127.36|130.61|127.86|130.11|127.36|0
1646974560000|2022-03-11 04:56:00|130.17|127.42|130.36|127.61|130.36|127.61|130.17|127.42|0
1646974580000|2022-03-11 04:56:20|130.61|127.86|130.54|127.79|130.61|127.86|130.54|127.79|0
1646974590000|2022-03-11 04:56:30|130.67|127.92|130.48|127.73|130.67|127.92|130.42|127.67|0
1646974600000|2022-03-11 04:56:40|130.54|127.79|130.54|127.79|130.54|127.79|130.42|127.67|0
1646974610000|2022-03-11 04:56:50|130.48|127.73|130.48|127.73|130.48|127.73|130.48|127.73|0
1646974620000|2022-03-11 04:57:00|130.42|127.67|130.48|127.73|130.48|127.73|130.42|127.67|0
1646974630000|2022-03-11 04:57:10|130.54|127.79|130.48|127.73|130.54|127.79|130.48|127.73|0
1646974640000|2022-03-11 04:57:20|130.36|127.61|130.36|127.61|130.36|127.61|130.36|127.61|0
1646974650000|2022-03-11 04:57:30|130.48|127.73|130.54|127.79|130.54|127.79|130.48|127.73|0
1646974660000|2022-03-11 04:57:40|130.61|127.86|130.61|127.86|130.61|127.86|130.61|127.86|0
1646974670000|2022-03-11 04:57:50|130.48|127.73|130.48|127.73|130.48|127.73|130.48|127.73|0
1646974680000|2022-03-11 04:58:00|130.61|127.86|130.73|127.98|130.73|127.98|130.61|127.86|0
1646974690000|2022-03-11 04:58:10|130.61|127.86|130.42|127.67|130.61|127.86|130.42|127.67|0
1646974700000|2022-03-11 04:58:20|130.48|127.73|130.42|127.67|130.48|127.73|130.36|127.61|0
1646974710000|2022-03-11 04:58:30|130.48|127.73|130.54|127.79|130.54|127.79|130.48|127.73|0
1646974720000|2022-03-11 04:58:40|130.48|127.73|130.48|127.73|130.48|127.73|130.35|127.6|0
1646974730000|2022-03-11 04:58:50|130.23|127.48|130.29|127.54|130.35|127.6|130.16|127.41|0
1646974740000|2022-03-11 04:59:00|130.35|127.6|130.29|127.54|130.35|127.6|130.23|127.48|0
1646974750000|2022-03-11 04:59:10|130.41|127.66|130.41|127.66|130.41|127.66|130.41|127.66|0
1646974760000|2022-03-11 04:59:20|130.48|127.73|130.48|127.73|130.48|127.73|130.48|127.73|0
1646974770000|2022-03-11 04:59:30|130.41|127.66|130.48|127.73|130.54|127.79|130.41|127.66|0
1646974780000|2022-03-11 04:59:40|130.35|127.6|130.41|127.66|130.41|127.66|130.35|127.6|0
1646974790000|2022-03-11 04:59:50|130.48|127.73|130.35|127.6|130.48|127.73|130.35|127.6|0
1646974800000|2022-03-11 05:00:00|130.41|127.66|130.35|127.6|130.41|127.66|130.35|127.6|0
1646974810000|2022-03-11 05:00:10|130.23|127.48|130.1|127.35|130.29|127.54|130.1|127.35|0
1646974820000|2022-03-11 05:00:20|129.98|127.23|129.91|127.16|129.98|127.23|129.91|127.16|0
1646974830000|2022-03-11 05:00:30|129.85|127.1|129.98|127.23|129.98|127.23|129.85|127.1|0
1646974840000|2022-03-11 05:00:40|129.91|127.16|129.73|126.98|129.91|127.16|129.6|126.85|0
1646974850000|2022-03-11 05:00:50|129.91|127.16|129.98|127.23|129.98|127.23|129.91|127.16|0
1646974860000|2022-03-11 05:01:00|130.04|127.29|130.1|127.35|130.23|127.48|130.04|127.29|0
1646974870000|2022-03-11 05:01:10|129.98|127.23|129.98|127.23|129.98|127.23|129.98|127.23|0
1646974880000|2022-03-11 05:01:20|130.04|127.29|129.85|127.1|130.04|127.29|129.85|127.1|0
1646974890000|2022-03-11 05:01:30|129.79|127.04|130.1|127.35|130.1|127.35|129.79|127.04|0
1646974900000|2022-03-11 05:01:40|130.16|127.41|130.35|127.6|130.35|127.6|130.16|127.41|0
1646974910000|2022-03-11 05:01:50|130.23|127.48|130.41|127.66|130.41|127.66|130.23|127.48|0
1646974920000|2022-03-11 05:02:00|130.48|127.73|130.35|127.6|130.48|127.73|130.35|127.6|0
1646974930000|2022-03-11 05:02:10|130.48|127.73|130.48|127.73|130.48|127.73|130.48|127.73|0
1646974940000|2022-03-11 05:02:20|130.41|127.66|130.47|127.72|130.47|127.72|130.35|127.6|0
1646974950000|2022-03-11 05:02:30|130.6|127.85|130.54|127.79|130.6|127.85|130.54|127.79|0
1646974960000|2022-03-11 05:02:40|130.41|127.66|130.03|127.28|130.41|127.66|130.03|127.28|0
1646974970000|2022-03-11 05:02:50|130.1|127.35|130.22|127.47|130.22|127.47|130.1|127.35|0
1646974980000|2022-03-11 05:03:00|130.1|127.35|129.97|127.22|130.1|127.35|129.97|127.22|0
1646974990000|2022-03-11 05:03:10|129.85|127.1|129.72|126.97|129.91|127.16|129.72|126.97|0
1646975000000|2022-03-11 05:03:20|129.66|126.91|129.53|126.78|129.66|126.91|129.53|126.78|0
1646975010000|2022-03-11 05:03:30|129.1|126.35|129.22|126.47|129.22|126.47|129.1|126.35|0
1646975020000|2022-03-11 05:03:40|129.1|126.35|129.1|126.35|129.1|126.35|128.97|126.22|0
1646975030000|2022-03-11 05:03:50|128.97|126.22|129.1|126.35|129.1|126.35|128.97|126.22|0
1646975040000|2022-03-11 05:04:00|129.41|126.66|129.53|126.78|129.6|126.85|129.41|126.66|0
1646975060000|2022-03-11 05:04:20|129.66|126.91|129.72|126.97|129.72|126.97|129.66|126.91|0
1646975080000|2022-03-11 05:04:40|129.85|127.1|129.85|127.1|129.97|127.22|129.85|127.1|0
1646975090000|2022-03-11 05:04:50|129.97|127.22|129.97|127.22|129.97|127.22|129.97|127.22|0
1646975100000|2022-03-11 05:05:00|129.85|127.1|129.85|127.1|129.85|127.1|129.85|127.1|0
1646975110000|2022-03-11 05:05:10|129.72|126.97|129.72|126.97|129.78|127.03|129.72|126.97|0
1646975120000|2022-03-11 05:05:20|129.84|127.09|128.97|126.22|129.84|127.09|128.85|126.1|0
1646975130000|2022-03-11 05:05:30|129.1|126.35|128.97|126.22|129.1|126.35|128.97|126.22|0
1646975140000|2022-03-11 05:05:40|129.22|126.47|129.34|126.59|129.34|126.59|129.22|126.47|0
1646975150000|2022-03-11 05:05:50|129.28|126.53|129.34|126.59|129.34|126.59|129.22|126.47|0
1646975160000|2022-03-11 05:06:00|129.28|126.53|129.03|126.28|129.28|126.53|129.03|126.28|0
1646975170000|2022-03-11 05:06:10|128.97|126.22|128.97|126.22|128.97|126.22|128.97|126.22|0
1646975190000|2022-03-11 05:06:30|128.85|126.1|128.85|126.1|128.97|126.22|128.85|126.1|0
1646975200000|2022-03-11 05:06:40|128.84|126.09|128.84|126.09|128.84|126.09|128.84|126.09|0
1646975210000|2022-03-11 05:06:50|128.97|126.22|129.22|126.47|129.22|126.47|128.97|126.22|0
1646975220000|2022-03-11 05:07:00|129.34|126.59|129.34|126.59|129.34|126.59|129.22|126.47|0
1646975250000|2022-03-11 05:07:30|129.47|126.72|129.47|126.72|129.47|126.72|129.34|126.59|0
1646975260000|2022-03-11 05:07:40|129.34|126.59|129.34|126.59|129.47|126.72|129.34|126.59|0
1646975270000|2022-03-11 05:07:50|129.22|126.47|129.22|126.47|129.22|126.47|129.15|126.4|0
1646975300000|2022-03-11 05:08:20|129.28|126.53|129.47|126.72|129.47|126.72|129.22|126.47|0
1646975310000|2022-03-11 05:08:30|129.34|126.59|129.34|126.59|129.4|126.65|129.34|126.59|0
1646975320000|2022-03-11 05:08:40|129.4|126.65|129.4|126.65|129.4|126.65|129.4|126.65|0
1646975330000|2022-03-11 05:08:50|129.34|126.59|129.09|126.34|129.34|126.59|129.09|126.34|0
1646975340000|2022-03-11 05:09:00|129.15|126.4|129.34|126.59|129.34|126.59|128.9|126.15|0
1646975350000|2022-03-11 05:09:10|128.97|126.22|128.97|126.22|129.09|126.34|128.97|126.22|0
1646975360000|2022-03-11 05:09:20|129.03|126.28|129.34|126.59|129.34|126.59|129.03|126.28|0
1646975370000|2022-03-11 05:09:30|129.46|126.71|129.15|126.4|129.46|126.71|129.15|126.4|0
1646975380000|2022-03-11 05:09:40|129.21|126.46|129.27|126.52|129.34|126.59|129.21|126.46|0
1646975390000|2022-03-11 05:09:50|129.34|126.59|129.21|126.46|129.46|126.71|129.21|126.46|0
1646975400000|2022-03-11 05:10:00|129.15|126.4|129.15|126.4|129.15|126.4|129.09|126.34|0
1646975410000|2022-03-11 05:10:10|129.21|126.46|129.21|126.46|129.21|126.46|129.21|126.46|0
1646975430000|2022-03-11 05:10:30|129.15|126.4|129.15|126.4|129.15|126.4|129.15|126.4|0
1646975440000|2022-03-11 05:10:40|129.21|126.46|129.21|126.46|129.21|126.46|129.21|126.46|0
1646975450000|2022-03-11 05:10:50|129.09|126.34|129.21|126.46|129.21|126.46|129.09|126.34|0
1646975460000|2022-03-11 05:11:00|129.15|126.4|129.09|126.34|129.15|126.4|129.09|126.34|0
1646975470000|2022-03-11 05:11:10|129.02|126.27|129.09|126.34|129.09|126.34|128.96|126.21|0
1646975480000|2022-03-11 05:11:20|129.15|126.4|129.09|126.34|129.21|126.46|129.09|126.34|0
1646975490000|2022-03-11 05:11:30|129.02|126.27|128.96|126.21|129.02|126.27|128.96|126.21|0
1646975500000|2022-03-11 05:11:40|129.02|126.27|129.02|126.27|129.02|126.27|128.96|126.21|0
1646975510000|2022-03-11 05:11:50|129.09|126.34|129.21|126.46|129.21|126.46|129.09|126.34|0
1646975520000|2022-03-11 05:12:00|129.15|126.4|128.9|126.15|129.15|126.4|128.84|126.09|0
1646975530000|2022-03-11 05:12:10|129.02|126.27|129.02|126.27|129.02|126.27|129.02|126.27|0
1646975540000|2022-03-11 05:12:20|128.96|126.21|128.96|126.21|128.96|126.21|128.96|126.21|0
1646975550000|2022-03-11 05:12:30|128.84|126.09|128.46|125.71|128.84|126.09|128.34|125.59|0
1646975560000|2022-03-11 05:12:40|128.22|125.47|128.46|125.71|128.46|125.71|128.22|125.47|0
1646975570000|2022-03-11 05:12:50|128.71|125.96|128.71|125.96|128.71|125.96|128.65|125.9|0
1646975580000|2022-03-11 05:13:00|128.59|125.84|128.59|125.84|128.71|125.96|128.59|125.84|0
1646975590000|2022-03-11 05:13:10|128.71|125.96|128.84|126.09|128.84|126.09|128.71|125.96|0
1646975600000|2022-03-11 05:13:20|128.9|126.15|129.08|126.33|129.08|126.33|128.9|126.15|0
1646975610000|2022-03-11 05:13:30|129.02|126.27|128.96|126.21|129.02|126.27|128.96|126.21|0
1646975620000|2022-03-11 05:13:40|129.08|126.33|129.08|126.33|129.08|126.33|129.08|126.33|0
1646975630000|2022-03-11 05:13:50|129.21|126.46|129.14|126.39|129.21|126.46|129.08|126.33|0
1646975640000|2022-03-11 05:14:00|128.96|126.21|129.02|126.27|129.02|126.27|128.96|126.21|0
1646975650000|2022-03-11 05:14:10|129.08|126.33|129.21|126.46|129.21|126.46|129.08|126.33|0
1646975670000|2022-03-11 05:14:30|129.33|126.58|129.33|126.58|129.33|126.58|129.33|126.58|0
1646975680000|2022-03-11 05:14:40|129.46|126.71|129.33|126.58|129.46|126.71|129.33|126.58|0
1646975700000|2022-03-11 05:15:00|129.08|126.33|128.83|126.08|129.08|126.33|128.83|126.08|0
1646975710000|2022-03-11 05:15:10|128.71|125.96|128.83|126.08|128.83|126.08|128.71|125.96|0
1646975720000|2022-03-11 05:15:20|128.96|126.21|128.96|126.21|128.96|126.21|128.83|126.08|0
1646975730000|2022-03-11 05:15:30|129.08|126.33|128.96|126.21|129.08|126.33|128.96|126.21|0
1646975740000|2022-03-11 05:15:40|129.08|126.33|129.14|126.39|129.14|126.39|129.08|126.33|0
1646975750000|2022-03-11 05:15:50|129.08|126.33|129.08|126.33|129.08|126.33|129.08|126.33|0
1646975760000|2022-03-11 05:16:00|129.21|126.46|129.21|126.46|129.21|126.46|129.14|126.39|0
1646975790000|2022-03-11 05:16:30|129.08|126.33|129.21|126.46|129.21|126.46|129.08|126.33|0
1646975800000|2022-03-11 05:16:40|129.08|126.33|129.21|126.46|129.21|126.46|129.08|126.33|0
1646975810000|2022-03-11 05:16:50|129.33|126.58|129.26|126.51|129.33|126.58|129.2|126.45|0
1646975820000|2022-03-11 05:17:00|129.2|126.45|129.2|126.45|129.2|126.45|129.2|126.45|0
1646975830000|2022-03-11 05:17:10|129.33|126.58|129.33|126.58|129.33|126.58|129.33|126.58|0
1646975850000|2022-03-11 05:17:30|129.2|126.45|129.08|126.33|129.2|126.45|129.08|126.33|0
1646975860000|2022-03-11 05:17:40|129.26|126.51|129.26|126.51|129.26|126.51|129.2|126.45|0
1646975870000|2022-03-11 05:17:50|129.2|126.45|129.2|126.45|129.2|126.45|129.2|126.45|0
1646975880000|2022-03-11 05:18:00|129.26|126.51|129.2|126.45|129.26|126.51|129.08|126.33|0
1646975890000|2022-03-11 05:18:10|129.01|126.26|129.2|126.45|129.26|126.51|129.01|126.26|0
1646975900000|2022-03-11 05:18:20|129.14|126.39|130.24|127.49|130.24|127.49|129.14|126.39|0
1646975910000|2022-03-11 05:18:30|130.3|127.55|130.36|127.61|130.36|127.61|130.17|127.42|0
1646975920000|2022-03-11 05:18:40|130.24|127.49|130.36|127.61|130.36|127.61|130.17|127.42|0
1646975930000|2022-03-11 05:18:50|130.49|127.74|130.49|127.74|130.49|127.74|130.49|127.74|0
1646975940000|2022-03-11 05:19:00|130.36|127.61|130.11|127.36|130.36|127.61|130.11|127.36|0
1646975950000|2022-03-11 05:19:10|130.24|127.49|130.24|127.49|130.24|127.49|130.24|127.49|0
1646975960000|2022-03-11 05:19:20|130.42|127.67|130.42|127.67|130.42|127.67|130.42|127.67|0
1646975970000|2022-03-11 05:19:30|130.49|127.74|130.17|127.42|130.49|127.74|130.17|127.42|0
1646975980000|2022-03-11 05:19:40|130.24|127.49|130.17|127.42|130.24|127.49|130.17|127.42|0
1646975990000|2022-03-11 05:19:50|130.11|127.36|130.11|127.36|130.11|127.36|130.11|127.36|0
1646976000000|2022-03-11 05:20:00|130.17|127.42|130.11|127.36|130.17|127.42|130.11|127.36|0
1646976010000|2022-03-11 05:20:10|130.24|127.49|130.24|127.49|130.24|127.49|130.24|127.49|0
1646976020000|2022-03-11 05:20:20|130.36|127.61|130.36|127.61|130.49|127.74|130.36|127.61|0
1646976030000|2022-03-11 05:20:30|130.3|127.55|130.3|127.55|130.3|127.55|130.3|127.55|0
1646976040000|2022-03-11 05:20:40|130.42|127.67|130.3|127.55|130.42|127.67|130.3|127.55|0
1646976050000|2022-03-11 05:20:50|130.24|127.49|130.42|127.67|130.49|127.74|130.24|127.49|0
1646976060000|2022-03-11 05:21:00|130.49|127.74|130.42|127.67|130.49|127.74|130.42|127.67|0
1646976070000|2022-03-11 05:21:10|130.11|127.36|130.24|127.49|130.24|127.49|129.99|127.24|0
1646976080000|2022-03-11 05:21:20|130.3|127.55|130.24|127.49|130.3|127.55|130.24|127.49|0
1646976090000|2022-03-11 05:21:30|129.99|127.24|129.99|127.24|129.99|127.24|129.99|127.24|0
1646976100000|2022-03-11 05:21:40|129.86|127.11|129.86|127.11|129.86|127.11|129.86|127.11|0
1646976110000|2022-03-11 05:21:50|130.11|127.36|130.23|127.48|130.23|127.48|130.11|127.36|0
1646976120000|2022-03-11 05:22:00|129.99|127.24|130.23|127.48|130.23|127.48|129.99|127.24|0
1646976130000|2022-03-11 05:22:10|130.17|127.42|130.23|127.48|130.23|127.48|130.17|127.42|0
1646976150000|2022-03-11 05:22:30|130.11|127.36|129.86|127.11|130.11|127.36|129.86|127.11|0
1646976160000|2022-03-11 05:22:40|129.79|127.04|129.98|127.23|129.98|127.23|129.79|127.04|0
1646976170000|2022-03-11 05:22:50|129.92|127.17|130.23|127.48|130.23|127.48|129.92|127.17|0
1646976180000|2022-03-11 05:23:00|130.17|127.42|130.17|127.42|130.17|127.42|130.17|127.42|0
1646976190000|2022-03-11 05:23:10|130.23|127.48|130.11|127.36|130.23|127.48|130.11|127.36|0
1646976200000|2022-03-11 05:23:20|130.17|127.42|130.11|127.36|130.17|127.42|130.11|127.36|0
1646976220000|2022-03-11 05:23:40|129.98|127.23|130.04|127.29|130.04|127.29|129.98|127.23|0
1646976230000|2022-03-11 05:23:50|129.92|127.17|129.73|126.98|129.92|127.17|129.73|126.98|0
1646976240000|2022-03-11 05:24:00|129.67|126.92|129.67|126.92|129.67|126.92|129.67|126.92|0
1646976250000|2022-03-11 05:24:10|129.61|126.86|129.48|126.73|129.61|126.86|129.48|126.73|0
1646976260000|2022-03-11 05:24:20|129.54|126.79|129.86|127.11|129.86|127.11|129.54|126.79|0
1646976270000|2022-03-11 05:24:30|129.92|127.17|129.92|127.17|129.92|127.17|129.92|127.17|0
1646976280000|2022-03-11 05:24:40|129.98|127.23|129.92|127.17|129.98|127.23|129.92|127.17|0
1646976290000|2022-03-11 05:24:50|129.98|127.23|130.04|127.29|130.04|127.29|129.98|127.23|0
1646976300000|2022-03-11 05:25:00|130.23|127.48|130.23|127.48|130.23|127.48|130.23|127.48|0
1646976330000|2022-03-11 05:25:30|130.35|127.6|130.35|127.6|130.35|127.6|130.35|127.6|0
1646976390000|2022-03-11 05:26:30|130.6|127.85|130.54|127.79|130.6|127.85|130.54|127.79|0
1646976400000|2022-03-11 05:26:40|130.48|127.73|130.48|127.73|130.48|127.73|130.35|127.6|0
1646976410000|2022-03-11 05:26:50|130.41|127.66|130.48|127.73|130.48|127.73|130.41|127.66|0
1646976420000|2022-03-11 05:27:00|130.6|127.85|130.54|127.79|130.6|127.85|130.54|127.79|0
1646976430000|2022-03-11 05:27:10|130.6|127.85|130.54|127.79|130.6|127.85|130.54|127.79|0
1646976440000|2022-03-11 05:27:20|130.48|127.73|130.54|127.79|130.6|127.85|130.48|127.73|0
1646976450000|2022-03-11 05:27:30|130.6|127.85|130.6|127.85|130.6|127.85|130.6|127.85|0
1646976460000|2022-03-11 05:27:40|130.73|127.98|130.79|128.04|130.79|128.04|130.6|127.85|0
1646976470000|2022-03-11 05:27:50|130.85|128.1|130.73|127.98|130.85|128.1|130.73|127.98|0
1646976480000|2022-03-11 05:28:00|130.79|128.04|130.79|128.04|130.85|128.1|130.73|127.98|0
1646976490000|2022-03-11 05:28:10|130.85|128.1|130.85|128.1|130.85|128.1|130.85|128.1|0
1646976500000|2022-03-11 05:28:20|130.91|128.16|131.1|128.35|131.23|128.48|130.91|128.16|0
1646976510000|2022-03-11 05:28:30|130.98|128.23|131.1|128.35|131.1|128.35|130.98|128.23|0
1646976520000|2022-03-11 05:28:40|131.16|128.41|131.1|128.35|131.16|128.41|131.03|128.28|0
1646976530000|2022-03-11 05:28:50|131.23|128.48|131.1|128.35|131.23|128.48|131.1|128.35|0
1646976540000|2022-03-11 05:29:00|130.78|128.03|130.72|127.97|130.85|128.1|130.72|127.97|0
1646976550000|2022-03-11 05:29:10|130.78|128.03|130.85|128.1|130.85|128.1|130.78|128.03|0
1646976560000|2022-03-11 05:29:20|130.72|127.97|130.85|128.1|130.85|128.1|130.72|127.97|0
1646976570000|2022-03-11 05:29:30|130.91|128.16|130.97|128.22|130.97|128.22|130.91|128.16|0
1646976580000|2022-03-11 05:29:40|131.22|128.47|130.97|128.22|131.22|128.47|130.97|128.22|0
1646976590000|2022-03-11 05:29:50|131.03|128.28|130.97|128.22|131.03|128.28|130.97|128.22|0
1646976600000|2022-03-11 05:30:00|131.1|128.35|131.1|128.35|131.22|128.47|131.1|128.35|0
1646976610000|2022-03-11 05:30:10|130.85|128.1|130.85|128.1|130.85|128.1|130.85|128.1|0
1646976620000|2022-03-11 05:30:20|130.91|128.16|130.91|128.16|130.91|128.16|130.85|128.1|0
1646976630000|2022-03-11 05:30:30|130.97|128.22|130.97|128.22|130.97|128.22|130.85|128.1|0
1646976640000|2022-03-11 05:30:40|131.1|128.35|131.16|128.41|131.16|128.41|131.03|128.28|0
1646976650000|2022-03-11 05:30:50|131.1|128.35|131.1|128.35|131.1|128.35|131.1|128.35|0
1646976660000|2022-03-11 05:31:00|130.97|128.22|131.03|128.28|131.1|128.35|130.97|128.22|0
1646976670000|2022-03-11 05:31:10|131.1|128.35|131.1|128.35|131.1|128.35|131.1|128.35|0
1646976680000|2022-03-11 05:31:20|131.03|128.28|131.03|128.28|131.1|128.35|131.03|128.28|0
1646976690000|2022-03-11 05:31:30|130.85|128.1|130.91|128.16|130.97|128.22|130.85|128.1|0
1646976700000|2022-03-11 05:31:40|130.97|128.22|130.97|128.22|131.1|128.35|130.97|128.22|0
1646976710000|2022-03-11 05:31:50|130.85|128.1|130.91|128.16|130.91|128.16|130.85|128.1|0
1646976720000|2022-03-11 05:32:00|130.97|128.22|130.6|127.85|130.97|128.22|130.6|127.85|0
1646976730000|2022-03-11 05:32:10|130.65|127.9|130.72|127.97|130.72|127.97|130.65|127.9|0
1646976740000|2022-03-11 05:32:20|130.65|127.9|130.59|127.84|130.65|127.9|130.59|127.84|0
1646976750000|2022-03-11 05:32:30|130.72|127.97|131.22|128.47|131.22|128.47|130.65|127.9|0
1646976760000|2022-03-11 05:32:40|131.28|128.53|131.35|128.6|131.35|128.6|131.28|128.53|0
1646976770000|2022-03-11 05:32:50|131.47|128.72|131.15|128.4|131.47|128.72|131.09|128.34|0
1646976780000|2022-03-11 05:33:00|131.22|128.47|131.34|128.59|131.4|128.65|131.22|128.47|0
1646976790000|2022-03-11 05:33:10|131.47|128.72|131.53|128.78|131.53|128.78|131.47|128.72|0
1646976800000|2022-03-11 05:33:20|131.6|128.85|131.72|128.97|131.72|128.97|131.53|128.78|0
1646976810000|2022-03-11 05:33:30|131.85|129.1|132.1|129.35|132.1|129.35|131.85|129.1|0
1646976840000|2022-03-11 05:34:00|132.16|129.41|132.6|129.85|132.73|129.98|132.16|129.41|0
1646976850000|2022-03-11 05:34:10|132.73|129.98|132.66|129.91|132.73|129.98|132.66|129.91|0
1646976860000|2022-03-11 05:34:20|132.6|129.85|132.73|129.98|132.73|129.98|132.6|129.85|0
1646976870000|2022-03-11 05:34:30|132.85|130.1|132.73|129.98|132.85|130.1|132.73|129.98|0
1646976880000|2022-03-11 05:34:40|132.85|130.1|132.98|130.23|133.04|130.29|132.85|130.1|0
1646976890000|2022-03-11 05:34:50|132.85|130.1|132.91|130.16|132.98|130.23|132.85|130.1|0
1646976900000|2022-03-11 05:35:00|132.98|130.23|132.73|129.98|132.98|130.23|132.73|129.98|0
1646976910000|2022-03-11 05:35:10|132.66|129.91|132.6|129.85|132.73|129.98|132.6|129.85|0
1646976920000|2022-03-11 05:35:20|132.73|129.98|132.66|129.91|132.79|130.04|132.66|129.91|0
1646976930000|2022-03-11 05:35:30|132.6|129.85|132.6|129.85|132.6|129.85|132.6|129.85|0
1646976940000|2022-03-11 05:35:40|132.66|129.91|132.66|129.91|132.66|129.91|132.66|129.91|0
1646976950000|2022-03-11 05:35:50|132.72|129.97|132.53|129.78|132.72|129.97|132.47|129.72|0
1646976960000|2022-03-11 05:36:00|132.47|129.72|132.6|129.85|132.6|129.85|132.35|129.6|0
1646976970000|2022-03-11 05:36:10|132.53|129.78|132.6|129.85|132.6|129.85|132.53|129.78|0
1646976980000|2022-03-11 05:36:20|132.66|129.91|132.47|129.72|132.66|129.91|132.47|129.72|0
1646976990000|2022-03-11 05:36:30|132.41|129.66|132.47|129.72|132.47|129.72|132.41|129.66|0
1646977000000|2022-03-11 05:36:40|132.6|129.85|132.6|129.85|132.6|129.85|132.47|129.72|0
1646977020000|2022-03-11 05:37:00|132.72|129.97|132.72|129.97|132.72|129.97|132.72|129.97|0
1646977040000|2022-03-11 05:37:20|132.78|130.03|132.98|130.23|132.98|130.23|132.78|130.03|0
1646977050000|2022-03-11 05:37:30|133.1|130.35|133.16|130.41|133.16|130.41|133.1|130.35|0
1646977060000|2022-03-11 05:37:40|133.1|130.35|133.1|130.35|133.1|130.35|133.1|130.35|0
1646977070000|2022-03-11 05:37:50|133.23|130.48|133.73|130.98|133.73|130.98|133.23|130.48|0
1646977080000|2022-03-11 05:38:00|133.86|131.11|133.86|131.11|133.86|131.11|133.86|131.11|0
1646977090000|2022-03-11 05:38:10|133.99|131.24|134.37|131.62|134.37|131.62|133.99|131.24|0
1646977100000|2022-03-11 05:38:20|134.43|131.68|134.56|131.81|134.56|131.81|134.43|131.68|0
1646977110000|2022-03-11 05:38:30|134.5|131.75|134.62|131.87|134.62|131.87|134.49|131.74|0
1646977120000|2022-03-11 05:38:40|134.88|132.13|135.13|132.38|135.13|132.38|134.88|132.13|0
1646977130000|2022-03-11 05:38:50|135.07|132.32|135.07|132.32|135.07|132.32|135.07|132.32|0
1646977140000|2022-03-11 05:39:00|135.13|132.38|136.15|133.4|136.15|133.4|135.13|132.38|0
1646977150000|2022-03-11 05:39:10|135.83|133.08|135.9|133.15|136.09|133.34|135.83|133.08|0
1646977160000|2022-03-11 05:39:20|135.83|133.08|135.58|132.83|135.83|133.08|135.58|132.83|0
1646977170000|2022-03-11 05:39:30|135.64|132.89|135.39|132.64|135.64|132.89|135.39|132.64|0
1646977180000|2022-03-11 05:39:40|135.26|132.51|135.39|132.64|135.51|132.76|135.26|132.51|0
1646977190000|2022-03-11 05:39:50|135.45|132.7|136.02|133.27|136.02|133.27|135.45|132.7|0
1646977200000|2022-03-11 05:40:00|135.64|132.89|135.9|133.15|135.96|133.21|135.64|132.89|0
1646977210000|2022-03-11 05:40:10|136.09|133.34|135.77|133.02|136.09|133.34|135.77|133.02|0
1646977220000|2022-03-11 05:40:20|135.9|133.15|136.15|133.4|136.15|133.4|135.9|133.15|0
1646977230000|2022-03-11 05:40:30|136.02|133.27|136.09|133.34|136.09|133.34|136.02|133.27|0
1646977240000|2022-03-11 05:40:40|136.15|133.4|136.09|133.34|136.15|133.4|135.77|133.02|0
1646977250000|2022-03-11 05:40:50|136.02|133.27|135.9|133.15|136.02|133.27|135.9|133.15|0
1646977260000|2022-03-11 05:41:00|135.77|133.02|135.77|133.02|135.9|133.15|135.77|133.02|0
1646977270000|2022-03-11 05:41:10|135.83|133.08|135.57|132.82|135.83|133.08|135.57|132.82|0
1646977280000|2022-03-11 05:41:20|135.51|132.76|135.38|132.63|135.51|132.76|135.32|132.57|0
1646977290000|2022-03-11 05:41:30|135.26|132.51|135.19|132.44|135.26|132.51|135.19|132.44|0
1646977300000|2022-03-11 05:41:40|135|132.25|135|132.25|135|132.25|134.93|132.18|0
1646977310000|2022-03-11 05:41:50|135.06|132.31|135.06|132.31|135.06|132.31|135.06|132.31|0
1646977320000|2022-03-11 05:42:00|135.13|132.38|135.25|132.5|135.32|132.57|135.13|132.38|0
1646977330000|2022-03-11 05:42:10|135.13|132.38|135.19|132.44|135.25|132.5|135.13|132.38|0
1646977340000|2022-03-11 05:42:20|135.13|132.38|135.13|132.38|135.13|132.38|135.13|132.38|0
1646977350000|2022-03-11 05:42:30|135.25|132.5|135.32|132.57|135.32|132.57|135.25|132.5|0
1646977360000|2022-03-11 05:42:40|135.25|132.5|135.19|132.44|135.25|132.5|135.13|132.38|0
1646977370000|2022-03-11 05:42:50|135.25|132.5|135.13|132.38|135.25|132.5|135.13|132.38|0
1646977380000|2022-03-11 05:43:00|135|132.25|134.87|132.12|135|132.25|134.87|132.12|0
1646977410000|2022-03-11 05:43:30|135|132.25|135.25|132.5|135.25|132.5|135|132.25|0
1646977420000|2022-03-11 05:43:40|135.38|132.63|135.38|132.63|135.38|132.63|135.38|132.63|0
1646977430000|2022-03-11 05:43:50|135.25|132.5|135.25|132.5|135.38|132.63|135.25|132.5|0
1646977440000|2022-03-11 05:44:00|135.12|132.37|135.19|132.44|135.19|132.44|135|132.25|0
1646977450000|2022-03-11 05:44:10|135.12|132.37|135|132.25|135.12|132.37|135|132.25|0
1646977460000|2022-03-11 05:44:20|135.12|132.37|135.12|132.37|135.12|132.37|135.12|132.37|0
1646977470000|2022-03-11 05:44:30|135.06|132.31|135|132.25|135.06|132.31|135|132.25|0
1646977480000|2022-03-11 05:44:40|135.06|132.31|135.12|132.37|135.12|132.37|135.06|132.31|0
1646977490000|2022-03-11 05:44:50|135.06|132.31|134.87|132.12|135.06|132.31|134.87|132.12|0
1646977510000|2022-03-11 05:45:10|135|132.25|134.93|132.18|135|132.25|134.93|132.18|0
1646977520000|2022-03-11 05:45:20|135.06|132.31|134.99|132.24|135.06|132.31|134.99|132.24|0
1646977530000|2022-03-11 05:45:30|134.93|132.18|134.99|132.24|134.99|132.24|134.93|132.18|0
1646977540000|2022-03-11 05:45:40|134.93|132.18|134.99|132.24|134.99|132.24|134.93|132.18|0
1646977550000|2022-03-11 05:45:50|134.87|132.12|134.99|132.24|134.99|132.24|134.87|132.12|0
1646977560000|2022-03-11 05:46:00|135.12|132.37|135.18|132.43|135.18|132.43|134.99|132.24|0
1646977570000|2022-03-11 05:46:10|135.5|132.75|135.12|132.37|135.5|132.75|135.12|132.37|0
1646977580000|2022-03-11 05:46:20|135.18|132.43|135.18|132.43|135.18|132.43|135.18|132.43|0
1646977590000|2022-03-11 05:46:30|135.25|132.5|135.25|132.5|135.25|132.5|135.25|132.5|0
1646977600000|2022-03-11 05:46:40|135.38|132.63|135.5|132.75|135.5|132.75|135.38|132.63|0
1646977610000|2022-03-11 05:46:50|135.56|132.81|135.63|132.88|135.63|132.88|135.5|132.75|0
1646977620000|2022-03-11 05:47:00|135.69|132.94|135.63|132.88|135.69|132.94|135.63|132.88|0
1646977630000|2022-03-11 05:47:10|135.69|132.94|135.76|133.01|135.76|133.01|135.63|132.88|0
1646977640000|2022-03-11 05:47:20|135.63|132.88|135.69|132.94|135.69|132.94|135.63|132.88|0
1646977650000|2022-03-11 05:47:30|135.63|132.88|135.63|132.88|135.63|132.88|135.63|132.88|0
1646977660000|2022-03-11 05:47:40|135.76|133.01|135.76|133.01|135.76|133.01|135.76|133.01|0
1646977670000|2022-03-11 05:47:50|135.89|133.14|135.89|133.14|135.89|133.14|135.89|133.14|0
1646977680000|2022-03-11 05:48:00|135.76|133.01|135.76|133.01|135.76|133.01|135.76|133.01|0
1646977690000|2022-03-11 05:48:10|135.63|132.88|135.76|133.01|135.76|133.01|135.63|132.88|0
1646977700000|2022-03-11 05:48:20|135.89|133.14|135.89|133.14|135.89|133.14|135.89|133.14|0
1646977710000|2022-03-11 05:48:30|135.88|133.13|136.01|133.26|136.01|133.26|135.88|133.13|0
1646977720000|2022-03-11 05:48:40|136.27|133.52|136.27|133.52|136.27|133.52|136.27|133.52|0
1646977730000|2022-03-11 05:48:50|136.14|133.39|136.27|133.52|136.27|133.52|136.14|133.39|0
1646977740000|2022-03-11 05:49:00|136.2|133.45|136.27|133.52|136.27|133.52|136.2|133.45|0
1646977750000|2022-03-11 05:49:10|136.2|133.45|136.01|133.26|136.2|133.45|135.88|133.13|0
1646977760000|2022-03-11 05:49:20|136.14|133.39|136.27|133.52|136.27|133.52|136.14|133.39|0
1646977780000|2022-03-11 05:49:40|136.4|133.65|136.4|133.65|136.4|133.65|136.4|133.65|0
1646977790000|2022-03-11 05:49:50|136.27|133.52|136.14|133.39|136.27|133.52|136.14|133.39|0
1646977800000|2022-03-11 05:50:00|136.27|133.52|136.27|133.52|136.4|133.65|136.27|133.52|0
1646977810000|2022-03-11 05:50:10|136.01|133.26|136.01|133.26|136.01|133.26|135.88|133.13|0
1646977820000|2022-03-11 05:50:20|136.14|133.39|136.01|133.26|136.2|133.45|136.01|133.26|0
1646977830000|2022-03-11 05:50:30|136.07|133.32|136.14|133.39|136.14|133.39|136.07|133.32|0
1646977840000|2022-03-11 05:50:40|136.27|133.52|136.14|133.39|136.27|133.52|136.14|133.39|0
1646977850000|2022-03-11 05:50:50|136.07|133.32|136.27|133.52|136.27|133.52|136.07|133.32|0
1646977860000|2022-03-11 05:51:00|136.52|133.77|136.33|133.58|136.52|133.77|136.27|133.52|0
1646977870000|2022-03-11 05:51:10|136.46|133.71|136.52|133.77|136.52|133.77|136.46|133.71|0
1646977880000|2022-03-11 05:51:20|136.58|133.83|136.65|133.9|136.65|133.9|136.58|133.83|0
1646977890000|2022-03-11 05:51:30|136.78|134.03|136.91|134.16|136.91|134.16|136.78|134.03|0
1646977900000|2022-03-11 05:51:40|137.04|134.29|137.16|134.41|137.16|134.41|137.04|134.29|0
1646977910000|2022-03-11 05:51:50|137.29|134.54|137.81|135.06|137.81|135.06|137.29|134.54|0
1646977920000|2022-03-11 05:52:00|138.07|135.32|137.55|134.8|138.2|135.45|137.55|134.8|0
1646977930000|2022-03-11 05:52:10|137.48|134.73|137.04|134.29|137.48|134.73|137.04|134.29|0
1646977940000|2022-03-11 05:52:20|137.1|134.35|137.03|134.28|137.1|134.35|137.03|134.28|0
1646977950000|2022-03-11 05:52:30|137.1|134.35|137.03|134.28|137.1|134.35|137.03|134.28|0
1646977960000|2022-03-11 05:52:40|136.97|134.22|136.97|134.22|137.03|134.28|136.97|134.22|0
1646977970000|2022-03-11 05:52:50|137.1|134.35|137.16|134.41|137.16|134.41|137.1|134.35|0
1646977980000|2022-03-11 05:53:00|137.03|134.28|137.03|134.28|137.1|134.35|137.03|134.28|0
1646977990000|2022-03-11 05:53:10|136.97|134.22|136.91|134.16|136.97|134.22|136.91|134.16|0
1646978000000|2022-03-11 05:53:20|136.9|134.15|136.9|134.15|136.97|134.22|136.9|134.15|0
1646978010000|2022-03-11 05:53:30|136.78|134.03|136.78|134.03|136.9|134.15|136.78|134.03|0
1646978020000|2022-03-11 05:53:40|136.97|134.22|136.78|134.03|136.97|134.22|136.78|134.03|0
1646978030000|2022-03-11 05:53:50|136.9|134.15|136.84|134.09|136.9|134.15|136.78|134.03|0
1646978040000|2022-03-11 05:54:00|136.9|134.15|136.9|134.15|136.97|134.22|136.9|134.15|0
1646978050000|2022-03-11 05:54:10|137.03|134.28|136.9|134.15|137.03|134.28|136.9|134.15|0
1646978060000|2022-03-11 05:54:20|136.97|134.22|136.97|134.22|137.03|134.28|136.97|134.22|0
1646978070000|2022-03-11 05:54:30|137.16|134.41|137.16|134.41|137.16|134.41|137.16|134.41|0
1646978080000|2022-03-11 05:54:40|137.29|134.54|137.16|134.41|137.29|134.54|137.16|134.41|0
1646978090000|2022-03-11 05:54:50|137.29|134.54|138|135.25|138|135.25|137.29|134.54|0
1646978100000|2022-03-11 05:55:00|138.38|135.63|138.58|135.83|138.58|135.83|138.38|135.63|0
1646978110000|2022-03-11 05:55:10|138.51|135.76|138.97|136.22|138.97|136.22|138.45|135.7|0
1646978120000|2022-03-11 05:55:20|138.9|136.15|138.84|136.09|138.9|136.15|138.84|136.09|0
1646978130000|2022-03-11 05:55:30|138.71|135.96|138.84|136.09|138.84|136.09|138.71|135.96|0
1646978140000|2022-03-11 05:55:40|138.9|136.15|138.77|136.02|138.97|136.22|138.77|136.02|0
1646978150000|2022-03-11 05:55:50|138.71|135.96|138.97|136.22|139.1|136.35|138.71|135.96|0
1646978160000|2022-03-11 05:56:00|139.1|136.35|139.1|136.35|139.1|136.35|139.1|136.35|0
1646978170000|2022-03-11 05:56:10|139.03|136.28|139.03|136.28|139.1|136.35|138.97|136.22|0
1646978180000|2022-03-11 05:56:20|139.1|136.35|139.03|136.28|139.1|136.35|139.03|136.28|0
1646978190000|2022-03-11 05:56:30|139.1|136.35|139.1|136.35|139.1|136.35|139.03|136.28|0
1646978200000|2022-03-11 05:56:40|139.03|136.28|139.23|136.48|139.23|136.48|138.97|136.22|0
1646978210000|2022-03-11 05:56:50|139.03|136.28|138.97|136.22|139.03|136.28|138.97|136.22|0
1646978220000|2022-03-11 05:57:00|138.9|136.15|139.16|136.41|139.16|136.41|138.9|136.15|0
1646978230000|2022-03-11 05:57:10|139.23|136.48|139.42|136.67|139.42|136.67|139.23|136.48|0
1646978240000|2022-03-11 05:57:20|139.49|136.74|139.36|136.61|139.49|136.74|139.36|136.61|0
1646978250000|2022-03-11 05:57:30|139.55|136.8|139.88|137.13|139.88|137.13|139.55|136.8|0
1646978260000|2022-03-11 05:57:40|140.01|137.26|139.88|137.13|140.01|137.26|139.75|137|0
1646978270000|2022-03-11 05:57:50|140.01|137.26|140.14|137.39|140.14|137.39|140.01|137.26|0
1646978280000|2022-03-11 05:58:00|140.27|137.52|140.14|137.39|140.27|137.52|140.14|137.39|0
1646978290000|2022-03-11 05:58:10|140.27|137.52|140.4|137.65|140.4|137.65|140.27|137.52|0
1646978300000|2022-03-11 05:58:20|140.33|137.58|140.4|137.65|140.4|137.65|140.33|137.58|0
1646978310000|2022-03-11 05:58:30|140.46|137.71|140.2|137.45|140.53|137.78|140.2|137.45|0
1646978320000|2022-03-11 05:58:40|140.27|137.52|140.4|137.65|140.4|137.65|140.27|137.52|0
1646978330000|2022-03-11 05:58:50|140.46|137.71|140.46|137.71|140.53|137.78|140.4|137.65|0
1646978340000|2022-03-11 05:59:00|140.53|137.78|140.46|137.71|140.53|137.78|140.46|137.71|0
1646978350000|2022-03-11 05:59:10|140.59|137.84|140.2|137.45|140.59|137.84|140.2|137.45|0
1646978360000|2022-03-11 05:59:20|140.13|137.38|140.07|137.32|140.13|137.38|140.07|137.32|0
1646978370000|2022-03-11 05:59:30|140.13|137.38|140|137.25|140.13|137.38|140|137.25|0
1646978380000|2022-03-11 05:59:40|139.87|137.12|139.35|136.6|139.87|137.12|139.35|136.6|0
1646978390000|2022-03-11 05:59:50|139.48|136.73|139.22|136.47|139.48|136.73|139.16|136.41|0
1646978400000|2022-03-11 06:00:00|138.96|136.21|138.57|135.82|138.96|136.21|138.57|135.82|0
1646978410000|2022-03-11 06:00:10|138.7|135.95|138.44|135.69|138.7|135.95|138.19|135.44|0
1646978420000|2022-03-11 06:00:20|138.19|135.44|137.93|135.18|138.19|135.44|137.93|135.18|0
1646978430000|2022-03-11 06:00:30|137.99|135.24|138.57|135.82|138.57|135.82|137.99|135.24|0
1646978440000|2022-03-11 06:00:40|138.38|135.63|138.44|135.69|138.44|135.69|138.38|135.63|0
1646978450000|2022-03-11 06:00:50|138.57|135.82|138.44|135.69|138.57|135.82|138.44|135.69|0
1646978460000|2022-03-11 06:01:00|138.31|135.56|138.18|135.43|138.31|135.56|138.12|135.37|0
1646978470000|2022-03-11 06:01:10|138.12|135.37|138.12|135.37|138.12|135.37|138.12|135.37|0
1646978480000|2022-03-11 06:01:20|138.31|135.56|138.96|136.21|138.96|136.21|138.31|135.56|0
1646978490000|2022-03-11 06:01:30|139.22|136.47|139.35|136.6|139.35|136.6|139.22|136.47|0
1646978500000|2022-03-11 06:01:40|139.48|136.73|139.48|136.73|139.48|136.73|139.48|136.73|0
1646978510000|2022-03-11 06:01:50|138.63|135.88|139.15|136.4|139.15|136.4|138.63|135.88|0
1646978520000|2022-03-11 06:02:00|139.22|136.47|139.09|136.34|139.41|136.66|139.09|136.34|0
1646978530000|2022-03-11 06:02:10|139.35|136.6|139.35|136.6|139.35|136.6|138.96|136.21|0
1646978540000|2022-03-11 06:02:20|139.41|136.66|139.41|136.66|139.41|136.66|139.35|136.6|0
1646978550000|2022-03-11 06:02:30|139.35|136.6|139.35|136.6|139.35|136.6|139.28|136.53|0
1646978560000|2022-03-11 06:02:40|139.41|136.66|139.61|136.86|139.61|136.86|139.41|136.66|0
1646978570000|2022-03-11 06:02:50|140|137.25|140|137.25|140|137.25|139.87|137.12|0
1646978580000|2022-03-11 06:03:00|140.13|137.38|140.39|137.64|140.39|137.64|140.13|137.38|0
1646978590000|2022-03-11 06:03:10|140.32|137.57|140.45|137.7|140.45|137.7|140.32|137.57|0
1646978600000|2022-03-11 06:03:20|140.26|137.51|140.06|137.31|140.26|137.51|140.06|137.31|0
1646978610000|2022-03-11 06:03:30|140.13|137.38|140.39|137.64|140.39|137.64|140.13|137.38|0
1646978620000|2022-03-11 06:03:40|140.32|137.57|140.39|137.64|140.39|137.64|140.32|137.57|0
1646978630000|2022-03-11 06:03:50|140.65|137.9|140.78|138.03|140.78|138.03|140.65|137.9|0
1646978650000|2022-03-11 06:04:10|140.65|137.9|141.11|138.36|141.24|138.49|140.65|137.9|0
1646978660000|2022-03-11 06:04:20|141.04|138.29|141.11|138.36|141.11|138.36|141.04|138.29|0
1646978670000|2022-03-11 06:04:30|141.5|138.75|141.5|138.75|141.57|138.82|141.5|138.75|0
1646978680000|2022-03-11 06:04:40|141.63|138.88|141.96|139.21|141.96|139.21|141.63|138.88|0
1646978690000|2022-03-11 06:04:50|141.69|139.49|141.55|139.35|141.69|139.49|141.55|139.35|0
1646978700000|2022-03-11 06:05:00|141.42|139.22|141.29|139.09|141.42|139.22|141.16|138.96|0
1646978710000|2022-03-11 06:05:10|141.22|139.02|141.48|139.28|141.48|139.28|141.22|139.02|0
1646978720000|2022-03-11 06:05:20|141.68|139.48|141.55|139.35|141.68|139.48|141.55|139.35|0
1646978730000|2022-03-11 06:05:30|141.62|139.42|141.68|139.48|141.68|139.48|141.62|139.42|0
1646978750000|2022-03-11 06:05:50|141.55|139.35|141.55|139.35|141.55|139.35|141.55|139.35|0
1646978760000|2022-03-11 06:06:00|141.68|139.48|141.55|139.35|141.75|139.55|141.55|139.35|0
1646978770000|2022-03-11 06:06:10|141.42|139.22|141.48|139.28|141.48|139.28|141.42|139.22|0
1646978780000|2022-03-11 06:06:20|141.55|139.35|141.61|139.41|141.61|139.41|141.55|139.35|0
1646978790000|2022-03-11 06:06:30|141.75|139.55|142.14|139.94|142.21|140.01|141.75|139.55|0
1646978800000|2022-03-11 06:06:40|142.08|139.88|141.95|139.75|142.08|139.88|141.81|139.61|0
1646978810000|2022-03-11 06:06:50|141.81|139.61|141.95|139.75|141.95|139.75|141.81|139.61|0
1646978820000|2022-03-11 06:07:00|141.81|139.61|142.21|140.01|142.21|140.01|141.81|139.61|0
1646978830000|2022-03-11 06:07:10|142.27|140.07|142.47|140.27|142.47|140.27|142.27|140.07|0
1646978840000|2022-03-11 06:07:20|142.74|140.54|143|140.8|143|140.8|142.74|140.54|0
1646978850000|2022-03-11 06:07:30|142.87|140.67|142.8|140.6|143|140.8|142.74|140.54|0
1646978860000|2022-03-11 06:07:40|142.87|140.67|142.87|140.67|142.87|140.67|142.87|140.67|0
1646978870000|2022-03-11 06:07:50|143.13|140.93|143.13|140.93|143.26|141.06|143.13|140.93|0
1646978880000|2022-03-11 06:08:00|142.93|140.73|142.8|140.6|143|140.8|142.8|140.6|0
1646978890000|2022-03-11 06:08:10|142.6|140.4|142.27|140.07|142.6|140.4|142.21|140.01|0
1646978900000|2022-03-11 06:08:20|142.21|140.01|141.94|139.74|142.21|140.01|141.87|139.67|0
1646978910000|2022-03-11 06:08:30|142.01|139.81|142.01|139.81|142.01|139.81|141.94|139.74|0
1646978920000|2022-03-11 06:08:40|141.81|139.61|141.81|139.61|141.81|139.61|141.74|139.54|0
1646978930000|2022-03-11 06:08:50|141.87|139.67|141.81|139.61|141.87|139.67|141.81|139.61|0
1646978940000|2022-03-11 06:09:00|141.94|139.74|142.27|140.07|142.27|140.07|141.94|139.74|0
1646978950000|2022-03-11 06:09:10|142.07|139.87|142.07|139.87|142.07|139.87|142.07|139.87|0
1646978960000|2022-03-11 06:09:20|142.14|139.94|142.21|140.01|142.34|140.14|142.14|139.94|0
1646978970000|2022-03-11 06:09:30|142.27|140.07|142.27|140.07|142.27|140.07|142.21|140.01|0
1646978980000|2022-03-11 06:09:40|142.2|140|142.34|140.14|142.34|140.14|142.2|140|0
1646978990000|2022-03-11 06:09:50|142.27|140.07|142.2|140|142.34|140.14|142.2|140|0
1646979000000|2022-03-11 06:10:00|141.94|139.74|142.14|139.94|142.14|139.94|141.94|139.74|0
1646979010000|2022-03-11 06:10:10|142.07|139.87|142.07|139.87|142.07|139.87|141.94|139.74|0
1646979020000|2022-03-11 06:10:20|141.94|139.74|141.81|139.61|141.94|139.74|141.81|139.61|0
1646979030000|2022-03-11 06:10:30|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1646979040000|2022-03-11 06:10:40|142.07|139.87|141.94|139.74|142.07|139.87|141.94|139.74|0
1646979050000|2022-03-11 06:10:50|141.87|139.67|141.94|139.74|141.94|139.74|141.87|139.67|0
1646979060000|2022-03-11 06:11:00|142.07|139.87|142.2|140|142.2|140|142.07|139.87|0
1646979070000|2022-03-11 06:11:10|142.13|139.93|142.13|139.93|142.13|139.93|142.13|139.93|0
1646979080000|2022-03-11 06:11:20|142.07|139.87|142.13|139.93|142.13|139.93|142.07|139.87|0
1646979090000|2022-03-11 06:11:30|142.2|140|142.13|139.93|142.2|140|142.13|139.93|0
1646979100000|2022-03-11 06:11:40|142.07|139.87|142.13|139.93|142.13|139.93|142.07|139.87|0
1646979110000|2022-03-11 06:11:50|142.07|139.87|142.2|140|142.2|140|142.07|139.87|0
1646979120000|2022-03-11 06:12:00|142.33|140.13|142.4|140.2|142.4|140.2|142.33|140.13|0
1646979130000|2022-03-11 06:12:10|142.47|140.27|142.6|140.4|142.6|140.4|142.47|140.27|0
1646979140000|2022-03-11 06:12:20|142.66|140.46|142.6|140.4|142.66|140.46|142.6|140.4|0
1646979150000|2022-03-11 06:12:30|142.66|140.46|142.73|140.53|142.73|140.53|142.6|140.4|0
1646979160000|2022-03-11 06:12:40|142.66|140.46|142.79|140.59|142.79|140.59|142.66|140.46|0
1646979170000|2022-03-11 06:12:50|142.86|140.66|142.99|140.79|142.99|140.79|142.86|140.66|0
1646979180000|2022-03-11 06:13:00|142.92|140.72|143.12|140.92|143.12|140.92|142.92|140.72|0
1646979190000|2022-03-11 06:13:10|143.19|140.99|142.99|140.79|143.19|140.99|142.99|140.79|0
1646979200000|2022-03-11 06:13:20|142.73|140.53|142.79|140.59|142.86|140.66|142.73|140.53|0
1646979210000|2022-03-11 06:13:30|142.73|140.53|142.73|140.53|142.73|140.53|142.66|140.46|0
1646979220000|2022-03-11 06:13:40|142.66|140.46|142.66|140.46|142.73|140.53|142.66|140.46|0
1646979230000|2022-03-11 06:13:50|142.59|140.39|142.59|140.39|142.73|140.53|142.59|140.39|0
1646979240000|2022-03-11 06:14:00|142.66|140.46|142.2|140|142.66|140.46|142.13|139.93|0
1646979250000|2022-03-11 06:14:10|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1646979260000|2022-03-11 06:14:20|142.46|140.26|142.33|140.13|142.59|140.39|142.33|140.13|0
1646979270000|2022-03-11 06:14:30|142.46|140.26|142.33|140.13|142.46|140.26|142.33|140.13|0
1646979290000|2022-03-11 06:14:50|142.46|140.26|142.46|140.26|142.46|140.26|142.46|140.26|0
1646979300000|2022-03-11 06:15:00|142.59|140.39|142.46|140.26|142.59|140.39|142.46|140.26|0
1646979310000|2022-03-11 06:15:10|142.59|140.39|142.33|140.13|142.59|140.39|142.33|140.13|0
1646979320000|2022-03-11 06:15:20|142.39|140.19|142.2|140|142.39|140.19|142.2|140|0
1646979330000|2022-03-11 06:15:30|142.07|139.87|142.2|140|142.2|140|142.07|139.87|0
1646979340000|2022-03-11 06:15:40|142.13|139.93|142.2|140|142.2|140|142.13|139.93|0
1646979350000|2022-03-11 06:15:50|142.26|140.06|142.2|140|142.26|140.06|142.2|140|0
1646979360000|2022-03-11 06:16:00|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1646979370000|2022-03-11 06:16:10|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1646979380000|2022-03-11 06:16:20|142.46|140.26|142.2|140|142.46|140.26|142.2|140|0
1646979390000|2022-03-11 06:16:30|142.13|139.93|142.13|139.93|142.2|140|142.13|139.93|0
1646979400000|2022-03-11 06:16:40|142.06|139.86|142.13|139.93|142.2|140|142.06|139.86|0
1646979410000|2022-03-11 06:16:50|142.06|139.86|142.19|139.99|142.19|139.99|142.06|139.86|0
1646979420000|2022-03-11 06:17:00|142.13|139.93|142.13|139.93|142.13|139.93|142.06|139.86|0
1646979430000|2022-03-11 06:17:10|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1646979450000|2022-03-11 06:17:30|142.13|139.93|141.93|139.73|142.13|139.93|141.93|139.73|0
1646979470000|2022-03-11 06:17:50|141.99|139.79|141.93|139.73|141.99|139.79|141.93|139.73|0
1646979480000|2022-03-11 06:18:00|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1646979490000|2022-03-11 06:18:10|142.12|139.92|142.59|140.39|142.59|140.39|142.12|139.92|0
1646979500000|2022-03-11 06:18:20|142.52|140.32|142.52|140.32|142.59|140.39|142.46|140.26|0
1646979510000|2022-03-11 06:18:30|142.59|140.39|142.65|140.45|142.65|140.45|142.59|140.39|0
1646979520000|2022-03-11 06:18:40|142.72|140.52|143.25|141.05|143.25|141.05|142.72|140.52|0
1646979530000|2022-03-11 06:18:50|143.38|141.18|143.51|141.31|143.51|141.31|143.38|141.18|0
1646979540000|2022-03-11 06:19:00|143.65|141.45|143.78|141.58|143.78|141.58|143.65|141.45|0
1646979550000|2022-03-11 06:19:10|143.65|141.45|143.51|141.31|143.65|141.45|143.51|141.31|0
1646979560000|2022-03-11 06:19:20|143.38|141.18|143.12|140.92|143.38|141.18|143.12|140.92|0
1646979570000|2022-03-11 06:19:30|143.25|141.05|143.44|141.24|143.44|141.24|143.25|141.05|0
1646979580000|2022-03-11 06:19:40|143.38|141.18|143.25|141.05|143.38|141.18|143.25|141.05|0
1646979590000|2022-03-11 06:19:50|143.11|140.91|142.98|140.78|143.11|140.91|142.98|140.78|0
1646979600000|2022-03-11 06:20:00|143.18|140.98|143.38|141.18|143.38|141.18|143.18|140.98|0
1646979610000|2022-03-11 06:20:10|143.31|141.11|143.38|141.18|143.38|141.18|143.31|141.11|0
1646979620000|2022-03-11 06:20:20|143.25|141.05|143.38|141.18|143.38|141.18|143.25|141.05|0
1646979630000|2022-03-11 06:20:30|143.18|140.98|143.25|141.05|143.31|141.11|143.18|140.98|0
1646979640000|2022-03-11 06:20:40|143.31|141.11|143.25|141.05|143.38|141.18|143.25|141.05|0
1646979650000|2022-03-11 06:20:50|143.38|141.18|143.38|141.18|143.38|141.18|143.31|141.11|0
1646979660000|2022-03-11 06:21:00|143.31|141.11|143.25|141.05|143.31|141.11|143.18|140.98|0
1646979670000|2022-03-11 06:21:10|143.18|140.98|143.18|140.98|143.25|141.05|143.11|140.91|0
1646979680000|2022-03-11 06:21:20|143.25|141.05|143.18|140.98|143.25|141.05|143.18|140.98|0
1646979690000|2022-03-11 06:21:30|143.24|141.04|143.24|141.04|143.24|141.04|143.18|140.98|0
1646979700000|2022-03-11 06:21:40|143.38|141.18|143.24|141.04|143.38|141.18|143.24|141.04|0
1646979710000|2022-03-11 06:21:50|143.31|141.11|143.18|140.98|143.31|141.11|143.18|140.98|0
1646979720000|2022-03-11 06:22:00|143.24|141.04|143.24|141.04|143.24|141.04|143.18|140.98|0
1646979730000|2022-03-11 06:22:10|143.31|141.11|143.17|140.97|143.31|141.11|143.17|140.97|0
1646979740000|2022-03-11 06:22:20|143.11|140.91|143.11|140.91|143.11|140.91|143.04|140.84|0
1646979750000|2022-03-11 06:22:30|143.04|140.84|143.04|140.84|143.04|140.84|143.04|140.84|0
1646979760000|2022-03-11 06:22:40|142.98|140.78|142.85|140.65|143.04|140.84|142.85|140.65|0
1646979770000|2022-03-11 06:22:50|142.91|140.71|142.98|140.78|142.98|140.78|142.91|140.71|0
1646979780000|2022-03-11 06:23:00|142.65|140.45|142.65|140.45|142.65|140.45|142.65|140.45|0
1646979790000|2022-03-11 06:23:10|142.58|140.38|142.58|140.38|142.71|140.51|142.58|140.38|0
1646979800000|2022-03-11 06:23:20|142.51|140.31|142.19|139.99|142.51|140.31|142.19|139.99|0
1646979810000|2022-03-11 06:23:30|142.32|140.12|142.32|140.12|142.32|140.12|142.19|139.99|0
1646979820000|2022-03-11 06:23:40|142.25|140.05|142.32|140.12|142.32|140.12|142.25|140.05|0
1646979830000|2022-03-11 06:23:50|142.19|139.99|142.05|139.85|142.19|139.99|142.05|139.85|0
1646979840000|2022-03-11 06:24:00|142.19|139.99|142.18|139.98|142.19|139.99|142.18|139.98|0
1646979850000|2022-03-11 06:24:10|142.05|139.85|142.05|139.85|142.05|139.85|142.05|139.85|0
1646979860000|2022-03-11 06:24:20|141.92|139.72|141.92|139.72|141.92|139.72|141.92|139.72|0
1646979870000|2022-03-11 06:24:30|142.05|139.85|142.05|139.85|142.12|139.92|142.05|139.85|0
1646979890000|2022-03-11 06:24:50|141.98|139.78|142.05|139.85|142.05|139.85|141.98|139.78|0
1646979900000|2022-03-11 06:25:00|142.12|139.92|142.18|139.98|142.32|140.12|142.12|139.92|0
1646979910000|2022-03-11 06:25:10|142.05|139.85|142.05|139.85|142.05|139.85|142.05|139.85|0
1646979920000|2022-03-11 06:25:20|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1646979940000|2022-03-11 06:25:40|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1646979950000|2022-03-11 06:25:50|142.45|140.25|142.58|140.38|142.58|140.38|142.38|140.18|0
1646979960000|2022-03-11 06:26:00|142.71|140.51|142.58|140.38|142.71|140.51|142.58|140.38|0
1646979970000|2022-03-11 06:26:10|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1646979980000|2022-03-11 06:26:20|142.51|140.31|142.58|140.38|142.58|140.38|142.51|140.31|0
1646980000000|2022-03-11 06:26:40|142.64|140.44|142.71|140.51|142.84|140.64|142.64|140.44|0
1646980010000|2022-03-11 06:26:50|142.84|140.64|142.58|140.38|142.84|140.64|142.58|140.38|0
1646980020000|2022-03-11 06:27:00|142.71|140.51|142.71|140.51|142.71|140.51|142.71|140.51|0
1646980030000|2022-03-11 06:27:10|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1646980040000|2022-03-11 06:27:20|142.44|140.24|142.44|140.24|142.51|140.31|142.24|140.04|0
1646980060000|2022-03-11 06:27:40|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1646980070000|2022-03-11 06:27:50|142.51|140.31|142.71|140.51|142.71|140.51|142.51|140.31|0
1646980080000|2022-03-11 06:28:00|142.84|140.64|142.84|140.64|142.84|140.64|142.84|140.64|0
1646980090000|2022-03-11 06:28:10|142.77|140.57|142.84|140.64|142.84|140.64|142.77|140.57|0
1646980100000|2022-03-11 06:28:20|142.77|140.57|142.57|140.37|142.77|140.57|142.57|140.37|0
1646980110000|2022-03-11 06:28:30|142.71|140.51|142.57|140.37|142.71|140.51|142.57|140.37|0
1646980120000|2022-03-11 06:28:40|142.71|140.51|142.84|140.64|142.84|140.64|142.71|140.51|0
1646980130000|2022-03-11 06:28:50|142.97|140.77|142.9|140.7|142.97|140.77|142.9|140.7|0
1646980140000|2022-03-11 06:29:00|142.97|140.77|143.1|140.9|143.1|140.9|142.97|140.77|0
1646980150000|2022-03-11 06:29:10|143.23|141.03|143.23|141.03|143.23|141.03|143.23|141.03|0
1646980160000|2022-03-11 06:29:20|143.37|141.17|143.37|141.17|143.37|141.17|143.37|141.17|0
1646980170000|2022-03-11 06:29:30|143.43|141.23|143.23|141.03|143.5|141.3|143.23|141.03|0
1646980180000|2022-03-11 06:29:40|143.1|140.9|143.1|140.9|143.1|140.9|143.03|140.83|0
1646980190000|2022-03-11 06:29:50|143.03|140.83|143.1|140.9|143.16|140.96|143.03|140.83|0
1646980200000|2022-03-11 06:30:00|143.16|140.96|143.1|140.9|143.23|141.03|143.1|140.9|0
1646980210000|2022-03-11 06:30:10|143.03|140.83|142.7|140.5|143.03|140.83|142.7|140.5|0
1646980220000|2022-03-11 06:30:20|142.77|140.57|142.5|140.3|142.77|140.57|142.5|140.3|0
1646980230000|2022-03-11 06:30:30|142.44|140.24|142.5|140.3|142.5|140.3|142.44|140.24|0
1646980240000|2022-03-11 06:30:40|142.44|140.24|142.5|140.3|142.5|140.3|142.44|140.24|0
1646980250000|2022-03-11 06:30:50|142.57|140.37|142.57|140.37|142.57|140.37|142.57|140.37|0
1646980260000|2022-03-11 06:31:00|142.5|140.3|142.57|140.37|142.57|140.37|142.5|140.3|0
1646980270000|2022-03-11 06:31:10|142.63|140.43|142.63|140.43|142.63|140.43|142.63|140.43|0
1646980280000|2022-03-11 06:31:20|142.83|140.63|142.7|140.5|142.83|140.63|142.7|140.5|0
1646980290000|2022-03-11 06:31:30|142.63|140.43|142.57|140.37|142.63|140.43|142.57|140.37|0
1646980300000|2022-03-11 06:31:40|142.63|140.43|142.44|140.24|142.63|140.43|142.37|140.17|0
1646980310000|2022-03-11 06:31:50|142.31|140.11|142.31|140.11|142.44|140.24|142.31|140.11|0
1646980320000|2022-03-11 06:32:00|142.44|140.24|142.31|140.11|142.44|140.24|142.31|140.11|0
1646980330000|2022-03-11 06:32:10|142.17|139.97|142.11|139.91|142.17|139.97|142.04|139.84|0
1646980340000|2022-03-11 06:32:20|142.17|139.97|142.17|139.97|142.17|139.97|142.11|139.91|0
1646980350000|2022-03-11 06:32:30|142.04|139.84|142.1|139.9|142.17|139.97|142.04|139.84|0
1646980360000|2022-03-11 06:32:40|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1646980370000|2022-03-11 06:32:50|141.91|139.71|141.97|139.77|141.97|139.77|141.91|139.71|0
1646980380000|2022-03-11 06:33:00|141.91|139.71|141.91|139.71|141.97|139.77|141.91|139.71|0
1646980390000|2022-03-11 06:33:10|141.97|139.77|142.04|139.84|142.04|139.84|141.97|139.77|0
1646980400000|2022-03-11 06:33:20|141.97|139.77|142.04|139.84|142.04|139.84|141.97|139.77|0
1646980410000|2022-03-11 06:33:30|141.91|139.71|141.78|139.58|141.91|139.71|141.78|139.58|0
1646980420000|2022-03-11 06:33:40|141.84|139.64|141.78|139.58|141.84|139.64|141.78|139.58|0
1646980430000|2022-03-11 06:33:50|141.84|139.64|141.78|139.58|141.84|139.64|141.78|139.58|0
1646980440000|2022-03-11 06:34:00|141.84|139.64|141.78|139.58|141.84|139.64|141.78|139.58|0
1646980460000|2022-03-11 06:34:20|141.64|139.44|141.64|139.44|141.64|139.44|141.64|139.44|0
1646980470000|2022-03-11 06:34:30|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1646980480000|2022-03-11 06:34:40|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1646980490000|2022-03-11 06:34:50|141.25|139.05|141.31|139.11|141.38|139.18|141.25|139.05|0
1646980500000|2022-03-11 06:35:00|141.25|139.05|141.31|139.11|141.38|139.18|141.25|139.05|0
1646980510000|2022-03-11 06:35:10|141.25|139.05|141.12|138.92|141.25|139.05|141.12|138.92|0
1646980520000|2022-03-11 06:35:20|141.05|138.85|141.12|138.92|141.12|138.92|140.99|138.79|0
1646980530000|2022-03-11 06:35:30|141.05|138.85|141.05|138.85|141.05|138.85|140.99|138.79|0
1646980540000|2022-03-11 06:35:40|141.12|138.92|140.99|138.79|141.12|138.92|140.99|138.79|0
1646980550000|2022-03-11 06:35:50|141.12|138.92|141.31|139.11|141.31|139.11|140.92|138.72|0
1646980560000|2022-03-11 06:36:00|140.99|138.79|140.85|138.65|140.99|138.79|140.85|138.65|0
1646980570000|2022-03-11 06:36:10|140.99|138.79|141.12|138.92|141.12|138.92|140.99|138.79|0
1646980580000|2022-03-11 06:36:20|140.92|138.72|140.72|138.52|140.92|138.72|140.72|138.52|0
1646980590000|2022-03-11 06:36:30|140.59|138.39|140.72|138.52|140.72|138.52|140.59|138.39|0
1646980600000|2022-03-11 06:36:40|140.85|138.65|140.79|138.59|140.85|138.65|140.79|138.59|0
1646980610000|2022-03-11 06:36:50|140.85|138.65|140.59|138.39|140.85|138.65|140.59|138.39|0
1646980620000|2022-03-11 06:37:00|140.65|138.45|140.59|138.39|140.65|138.45|140.59|138.39|0
1646980630000|2022-03-11 06:37:10|140.46|138.26|140.46|138.26|140.46|138.26|140.46|138.26|0
1646980640000|2022-03-11 06:37:20|140.52|138.32|140.72|138.52|140.72|138.52|140.52|138.32|0
1646980650000|2022-03-11 06:37:30|140.85|138.65|140.85|138.65|140.98|138.78|140.85|138.65|0
1646980660000|2022-03-11 06:37:40|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1646980670000|2022-03-11 06:37:50|140.98|138.78|140.98|138.78|140.98|138.78|140.92|138.72|0
1646980680000|2022-03-11 06:38:00|141.11|138.91|141.11|138.91|141.11|138.91|140.98|138.78|0
1646980690000|2022-03-11 06:38:10|140.98|138.78|141.05|138.85|141.05|138.85|140.98|138.78|0
1646980700000|2022-03-11 06:38:20|141.11|138.91|141.38|139.18|141.38|139.18|141.11|138.91|0
1646980710000|2022-03-11 06:38:30|141.44|139.24|141.51|139.31|141.51|139.31|141.44|139.24|0
1646980720000|2022-03-11 06:38:40|141.57|139.37|141.77|139.57|141.96|139.76|141.57|139.37|0
1646980730000|2022-03-11 06:38:50|141.9|139.7|141.83|139.63|141.9|139.7|141.83|139.63|0
1646980740000|2022-03-11 06:39:00|141.77|139.57|141.9|139.7|141.9|139.7|141.77|139.57|0
1646980750000|2022-03-11 06:39:10|141.96|139.76|142.1|139.9|142.1|139.9|141.96|139.76|0
1646980760000|2022-03-11 06:39:20|142.16|139.96|142.16|139.96|142.16|139.96|142.16|139.96|0
1646980770000|2022-03-11 06:39:30|142.1|139.9|142.1|139.9|142.1|139.9|142.1|139.9|0
1646980780000|2022-03-11 06:39:40|142.03|139.83|141.96|139.76|142.03|139.83|141.96|139.76|0
1646980790000|2022-03-11 06:39:50|142.09|139.89|141.96|139.76|142.09|139.89|141.96|139.76|0
1646980800000|2022-03-11 06:40:00|141.9|139.7|141.9|139.7|141.96|139.76|141.9|139.7|0
1646980810000|2022-03-11 06:40:10|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1646980820000|2022-03-11 06:40:20|142.29|140.09|142.49|140.29|142.49|140.29|142.29|140.09|0
1646980830000|2022-03-11 06:40:30|142.56|140.36|142.56|140.36|142.69|140.49|142.56|140.36|0
1646980840000|2022-03-11 06:40:40|142.62|140.42|142.62|140.42|142.62|140.42|142.56|140.36|0
1646980850000|2022-03-11 06:40:50|142.69|140.49|142.69|140.49|142.69|140.49|142.69|140.49|0
1646980860000|2022-03-11 06:41:00|142.95|140.75|143.15|140.95|143.22|141.02|142.95|140.75|0
1646980870000|2022-03-11 06:41:10|143.22|141.02|143.28|141.08|143.35|141.15|143.22|141.02|0
1646980880000|2022-03-11 06:41:20|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1646980890000|2022-03-11 06:41:30|143.08|140.88|143.22|141.02|143.22|141.02|143.08|140.88|0
1646980920000|2022-03-11 06:42:00|143.35|141.15|143.22|141.02|143.35|141.15|143.22|141.02|0
1646980930000|2022-03-11 06:42:10|143.08|140.88|143.08|140.88|143.08|140.88|143.08|140.88|0
1646980940000|2022-03-11 06:42:20|143.15|140.95|143.22|141.02|143.22|141.02|143.15|140.95|0
1646980950000|2022-03-11 06:42:30|143.08|140.88|143.22|141.02|143.22|141.02|143.08|140.88|0
1646980960000|2022-03-11 06:42:40|143.48|141.28|143.48|141.28|143.54|141.34|143.48|141.28|0
1646980970000|2022-03-11 06:42:50|143.54|141.34|143.48|141.28|143.54|141.34|143.48|141.28|0
1646980980000|2022-03-11 06:43:00|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1646980990000|2022-03-11 06:43:10|143.48|141.28|143.35|141.15|143.48|141.28|143.35|141.15|0
1646981000000|2022-03-11 06:43:20|143.48|141.28|143.68|141.48|143.68|141.48|143.48|141.28|0
1646981010000|2022-03-11 06:43:30|143.61|141.41|143.61|141.41|143.61|141.41|143.61|141.41|0
1646981020000|2022-03-11 06:43:40|143.68|141.48|143.28|141.08|143.68|141.48|143.28|141.08|0
1646981030000|2022-03-11 06:43:50|143.48|141.28|143.61|141.41|143.67|141.47|143.48|141.28|0
1646981040000|2022-03-11 06:44:00|143.67|141.47|143.67|141.47|143.88|141.68|143.67|141.47|0
1646981050000|2022-03-11 06:44:10|143.48|141.28|143.48|141.28|143.61|141.41|143.48|141.28|0
1646981060000|2022-03-11 06:44:20|143.54|141.34|143.48|141.28|143.61|141.41|143.48|141.28|0
1646981070000|2022-03-11 06:44:30|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1646981090000|2022-03-11 06:44:50|143.34|141.14|143.41|141.21|143.41|141.21|143.34|141.14|0
1646981100000|2022-03-11 06:45:00|143.48|141.28|143.54|141.34|143.54|141.34|143.41|141.21|0
1646981110000|2022-03-11 06:45:10|143.61|141.41|143.61|141.41|143.61|141.41|143.61|141.41|0
1646981120000|2022-03-11 06:45:20|143.74|141.54|143.74|141.54|143.74|141.54|143.74|141.54|0
1646981170000|2022-03-11 06:46:10|143.87|141.67|143.74|141.54|143.87|141.67|143.74|141.54|0
1646981180000|2022-03-11 06:46:20|143.48|141.28|143.48|141.28|143.48|141.28|143.48|141.28|0
1646981190000|2022-03-11 06:46:30|143.34|141.14|143.41|141.21|143.41|141.21|143.34|141.14|0
1646981200000|2022-03-11 06:46:40|143.34|141.14|143.34|141.14|143.34|141.14|143.34|141.14|0
1646981220000|2022-03-11 06:47:00|143.41|141.21|143.14|140.94|143.41|141.21|143.08|140.88|0
1646981230000|2022-03-11 06:47:10|142.94|140.74|142.81|140.61|142.94|140.74|142.81|140.61|0
1646981240000|2022-03-11 06:47:20|142.94|140.74|142.68|140.48|142.94|140.74|142.68|140.48|0
1646981250000|2022-03-11 06:47:30|143.08|140.88|142.74|140.54|143.08|140.88|142.74|140.54|0
1646981260000|2022-03-11 06:47:40|142.81|140.61|142.94|140.74|142.94|140.74|142.81|140.61|0
1646981270000|2022-03-11 06:47:50|142.81|140.61|142.81|140.61|142.94|140.74|142.81|140.61|0
1646981280000|2022-03-11 06:48:00|142.68|140.48|142.94|140.74|142.94|140.74|142.61|140.41|0
1646981290000|2022-03-11 06:48:10|143.01|140.81|143.08|140.88|143.08|140.88|142.94|140.74|0
1646981300000|2022-03-11 06:48:20|142.94|140.74|143.08|140.88|143.08|140.88|142.94|140.74|0
1646981310000|2022-03-11 06:48:30|143.21|141.01|143.21|141.01|143.34|141.14|143.21|141.01|0
1646981320000|2022-03-11 06:48:40|143.08|140.88|143.21|141.01|143.21|141.01|143.08|140.88|0
1646981330000|2022-03-11 06:48:50|143.14|140.94|143.01|140.81|143.14|140.94|143.01|140.81|0
1646981340000|2022-03-11 06:49:00|143.07|140.87|143.34|141.14|143.34|141.14|143.07|140.87|0
1646981350000|2022-03-11 06:49:10|143.21|141.01|143.21|141.01|143.21|141.01|143.21|141.01|0
1646981360000|2022-03-11 06:49:20|143.34|141.14|143.27|141.07|143.34|141.14|143.21|141.01|0
1646981370000|2022-03-11 06:49:30|143.34|141.14|143.47|141.27|143.47|141.27|143.34|141.14|0
1646981380000|2022-03-11 06:49:40|143.6|141.4|143.67|141.47|143.67|141.47|143.6|141.4|0
1646981390000|2022-03-11 06:49:50|143.6|141.4|143.6|141.4|143.6|141.4|143.6|141.4|0
1646981400000|2022-03-11 06:50:00|143.67|141.47|143.67|141.47|143.67|141.47|143.67|141.47|0
1646981410000|2022-03-11 06:50:10|143.6|141.4|143.21|141.01|143.6|141.4|143.21|141.01|0
1646981420000|2022-03-11 06:50:20|143.34|141.14|143.27|141.07|143.34|141.14|143.27|141.07|0
1646981430000|2022-03-11 06:50:30|143.34|141.14|143.34|141.14|143.34|141.14|143.34|141.14|0
1646981440000|2022-03-11 06:50:40|143.47|141.27|143.34|141.14|143.47|141.27|143.34|141.14|0
1646981450000|2022-03-11 06:50:50|143.47|141.27|143.6|141.4|143.6|141.4|143.47|141.27|0
1646981460000|2022-03-11 06:51:00|143.53|141.33|143.6|141.4|143.6|141.4|143.53|141.33|0
1646981470000|2022-03-11 06:51:10|143.47|141.27|143.47|141.27|143.47|141.27|143.47|141.27|0
1646981480000|2022-03-11 06:51:20|143.53|141.33|143.53|141.33|143.53|141.33|143.53|141.33|0
1646981490000|2022-03-11 06:51:30|143.6|141.4|143.6|141.4|143.6|141.4|143.6|141.4|0
1646981510000|2022-03-11 06:51:50|143.66|141.46|143.73|141.53|143.73|141.53|143.66|141.46|0
1646981520000|2022-03-11 06:52:00|143.6|141.4|143.47|141.27|143.6|141.4|143.47|141.27|0
1646981530000|2022-03-11 06:52:10|143.4|141.2|143.33|141.13|143.4|141.2|143.33|141.13|0
1646981550000|2022-03-11 06:52:30|143.47|141.27|143.47|141.27|143.47|141.27|143.47|141.27|0
1646981560000|2022-03-11 06:52:40|143.33|141.13|143.47|141.27|143.47|141.27|143.33|141.13|0
1646981580000|2022-03-11 06:53:00|143.33|141.13|143.33|141.13|143.33|141.13|143.33|141.13|0
1646981590000|2022-03-11 06:53:10|143.4|141.2|143.33|141.13|143.4|141.2|143.33|141.13|0
1646981600000|2022-03-11 06:53:20|143.4|141.2|143.33|141.13|143.4|141.2|143.33|141.13|0
1646981620000|2022-03-11 06:53:40|143.47|141.27|143.47|141.27|143.47|141.27|143.47|141.27|0
1646981630000|2022-03-11 06:53:50|143.46|141.26|143.4|141.2|143.46|141.26|143.4|141.2|0
1646981640000|2022-03-11 06:54:00|143.46|141.26|143.46|141.26|143.46|141.26|143.46|141.26|0
1646981650000|2022-03-11 06:54:10|143.4|141.2|143.66|141.46|143.66|141.46|143.4|141.2|0
1646981660000|2022-03-11 06:54:20|143.46|141.26|143.6|141.4|143.6|141.4|143.46|141.26|0
1646981700000|2022-03-11 06:55:00|143.73|141.53|143.66|141.46|143.73|141.53|143.66|141.46|0
1646981710000|2022-03-11 06:55:10|143.6|141.4|143.46|141.26|143.66|141.46|143.46|141.26|0
1646981720000|2022-03-11 06:55:20|143.39|141.19|143.39|141.19|143.39|141.19|143.39|141.19|0
1646981730000|2022-03-11 06:55:30|143.33|141.13|143.33|141.13|143.33|141.13|143.33|141.13|0
1646981740000|2022-03-11 06:55:40|143.26|141.06|143.26|141.06|143.26|141.06|143.26|141.06|0
1646981750000|2022-03-11 06:55:50|143.33|141.13|143.26|141.06|143.33|141.13|143.2|141|0
1646981760000|2022-03-11 06:56:00|143.2|141|143.33|141.13|143.46|141.26|143.2|141|0
1646981770000|2022-03-11 06:56:10|143.39|141.19|143.46|141.26|143.46|141.26|143.33|141.13|0
1646981780000|2022-03-11 06:56:20|143.39|141.19|143.33|141.13|143.39|141.19|143.33|141.13|0
1646981790000|2022-03-11 06:56:30|143.2|141|143.06|140.86|143.2|141|143.06|140.86|0
1646981800000|2022-03-11 06:56:40|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1646981810000|2022-03-11 06:56:50|142.86|140.66|142.8|140.6|142.86|140.66|142.8|140.6|0
1646981820000|2022-03-11 06:57:00|142.73|140.53|142.67|140.47|142.73|140.53|142.67|140.47|0
1646981830000|2022-03-11 06:57:10|142.53|140.33|142.53|140.33|142.53|140.33|142.53|140.33|0
1646981840000|2022-03-11 06:57:20|142.67|140.47|142.53|140.33|142.67|140.47|142.53|140.33|0
1646981850000|2022-03-11 06:57:30|142.6|140.4|142.53|140.33|142.6|140.4|142.53|140.33|0
1646981860000|2022-03-11 06:57:40|142.47|140.27|142.73|140.53|142.73|140.53|142.47|140.27|0
1646981870000|2022-03-11 06:57:50|142.67|140.47|142.67|140.47|142.67|140.47|142.67|140.47|0
1646981880000|2022-03-11 06:58:00|142.8|140.6|142.86|140.66|142.93|140.73|142.8|140.6|0
1646981890000|2022-03-11 06:58:10|142.93|140.73|142.93|140.73|142.99|140.79|142.93|140.73|0
1646981900000|2022-03-11 06:58:20|142.99|140.79|142.93|140.73|142.99|140.79|142.93|140.73|0
1646981910000|2022-03-11 06:58:30|142.99|140.79|143.33|141.13|143.33|141.13|142.93|140.73|0
1646981920000|2022-03-11 06:58:40|143.26|141.06|143.72|141.52|143.72|141.52|143.26|141.06|0
1646981930000|2022-03-11 06:58:50|143.59|141.39|143.33|141.13|143.59|141.39|143.33|141.13|0
1646981940000|2022-03-11 06:59:00|143.19|140.99|143.33|141.13|143.33|141.13|143.19|140.99|0
1646981950000|2022-03-11 06:59:10|143.26|141.06|143.19|140.99|143.26|141.06|143.19|140.99|0
1646981960000|2022-03-11 06:59:20|143.39|141.19|143.46|141.26|143.46|141.26|143.39|141.19|0
1646981970000|2022-03-11 06:59:30|143.32|141.12|143.32|141.12|143.32|141.12|143.32|141.12|0
1646981980000|2022-03-11 06:59:40|143.19|140.99|143.19|140.99|143.19|140.99|143.19|140.99|0
1646981990000|2022-03-11 06:59:50|143.26|141.06|142.99|140.79|143.26|141.06|142.99|140.79|0
1646982000000|2022-03-11 07:00:00|143.06|140.86|143.46|141.26|143.46|141.26|143.06|140.86|0
1646982010000|2022-03-11 07:00:10|143.32|141.12|143.52|141.32|143.52|141.32|143.32|141.12|0
1646982020000|2022-03-11 07:00:20|143.46|141.26|143.59|141.39|143.59|141.39|143.32|141.12|0
1646982030000|2022-03-11 07:00:30|143.72|141.52|143.59|141.39|143.72|141.52|143.59|141.39|0
1646982040000|2022-03-11 07:00:40|143.72|141.52|143.59|141.39|143.72|141.52|143.59|141.39|0
1646982050000|2022-03-11 07:00:50|143.85|141.65|144.12|141.92|144.25|142.05|143.85|141.65|0
1646982060000|2022-03-11 07:01:00|144.25|142.05|144.25|142.05|144.25|142.05|144.25|142.05|0
1646982070000|2022-03-11 07:01:10|144.38|142.18|144.78|142.58|144.78|142.58|144.38|142.18|0
1646982080000|2022-03-11 07:01:20|144.92|142.72|144.92|142.72|144.92|142.72|144.92|142.72|0
1646982090000|2022-03-11 07:01:30|145.05|142.85|145.05|142.85|145.05|142.85|145.05|142.85|0
1646982100000|2022-03-11 07:01:40|145.18|142.98|145.32|143.12|145.45|143.25|145.18|142.98|0
1646982110000|2022-03-11 07:01:50|145.45|143.25|145.72|143.52|145.72|143.52|145.45|143.25|0
1646982120000|2022-03-11 07:02:00|145.85|143.65|145.78|143.58|145.85|143.65|145.78|143.58|0
1646982130000|2022-03-11 07:02:10|145.72|143.52|145.65|143.45|145.91|143.71|145.65|143.45|0
1646982140000|2022-03-11 07:02:20|145.58|143.38|145.72|143.52|145.72|143.52|145.58|143.38|0
1646982150000|2022-03-11 07:02:30|145.85|143.65|145.98|143.78|145.98|143.78|145.85|143.65|0
1646982160000|2022-03-11 07:02:40|146.12|143.92|146.18|143.98|146.18|143.98|146.05|143.85|0
1646982170000|2022-03-11 07:02:50|146.12|143.92|146.12|143.92|146.12|143.92|146.12|143.92|0
1646982180000|2022-03-11 07:03:00|146.25|144.05|146.38|144.18|146.38|144.18|146.25|144.05|0
1646982190000|2022-03-11 07:03:10|146.18|143.98|146.25|144.05|146.38|144.18|146.18|143.98|0
1646982200000|2022-03-11 07:03:20|146.31|144.11|146.38|144.18|146.38|144.18|146.31|144.11|0
1646982210000|2022-03-11 07:03:30|146.25|144.05|147.52|145.32|147.52|145.32|146.25|144.05|0
1646982220000|2022-03-11 07:03:40|147.46|145.26|147.59|145.39|147.59|145.39|147.46|145.26|0
1646982230000|2022-03-11 07:03:50|147.52|145.32|147.59|145.39|147.59|145.39|147.52|145.32|0
1646982240000|2022-03-11 07:04:00|147.46|145.26|147.79|145.59|147.79|145.59|147.05|144.85|0
1646982250000|2022-03-11 07:04:10|147.73|145.53|147.52|145.32|147.73|145.53|147.52|145.32|0
1646982260000|2022-03-11 07:04:20|147.32|145.12|147.59|145.39|147.59|145.39|147.19|144.99|0
1646982270000|2022-03-11 07:04:30|147.86|145.66|147.32|145.12|147.86|145.66|147.32|145.12|0
1646982280000|2022-03-11 07:04:40|147.05|144.85|147.19|144.99|147.19|144.99|147.05|144.85|0
1646982290000|2022-03-11 07:04:50|147.32|145.12|147.39|145.19|147.39|145.19|147.32|145.12|0
1646982300000|2022-03-11 07:05:00|147.86|145.66|148.13|145.93|148.13|145.93|147.86|145.66|0
1646982310000|2022-03-11 07:05:10|148.27|146.07|149.01|146.81|149.01|146.81|148.27|146.07|0
1646982320000|2022-03-11 07:05:20|149.08|146.88|149.21|147.01|149.21|147.01|148.87|146.67|0
1646982330000|2022-03-11 07:05:30|148.94|146.74|150.57|148.37|150.57|148.37|148.94|146.74|0
1646982340000|2022-03-11 07:05:40|150.98|148.78|151.66|149.46|151.66|149.46|150.98|148.78|0
1646982350000|2022-03-11 07:05:50|151.8|149.6|152.21|150.01|152.21|150.01|151.8|149.6|0
1646982360000|2022-03-11 07:06:00|151.8|149.6|151.8|149.6|151.8|149.6|151.53|149.33|0
1646982370000|2022-03-11 07:06:10|151.53|149.33|150.43|148.23|151.53|149.33|150.43|148.23|0
1646982380000|2022-03-11 07:06:20|150.57|148.37|150.16|147.96|150.57|148.37|150.03|147.83|0
1646982390000|2022-03-11 07:06:30|150.03|147.83|149.89|147.69|150.16|147.96|149.89|147.69|0
1646982410000|2022-03-11 07:06:50|149.75|147.55|149.75|147.55|150.02|147.82|149.75|147.55|0
1646982420000|2022-03-11 07:07:00|149.95|147.75|150.02|147.82|150.36|148.16|149.95|147.75|0
1646982430000|2022-03-11 07:07:10|149.82|147.62|149.62|147.42|149.82|147.62|149.62|147.42|0
1646982440000|2022-03-11 07:07:20|149.34|147.14|149.34|147.14|149.34|147.14|149.34|147.14|0
1646982450000|2022-03-11 07:07:30|149.48|147.28|149.41|147.21|149.48|147.28|149.14|146.94|0
1646982460000|2022-03-11 07:07:40|149.48|147.28|150.7|148.5|150.7|148.5|149.48|147.28|0
1646982470000|2022-03-11 07:07:50|151.11|148.91|150.63|148.43|151.32|149.12|150.63|148.43|0
1646982480000|2022-03-11 07:08:00|150.7|148.5|150.91|148.71|150.91|148.71|150.7|148.5|0
1646982490000|2022-03-11 07:08:10|151.04|148.84|151.11|148.91|151.11|148.91|150.7|148.5|0
1646982500000|2022-03-11 07:08:20|151.18|148.98|150.98|148.78|151.18|148.98|150.91|148.71|0
1646982510000|2022-03-11 07:08:30|151.11|148.91|150.91|148.71|151.11|148.91|150.91|148.71|0
1646982520000|2022-03-11 07:08:40|150.84|148.64|149.95|147.75|150.84|148.64|149.95|147.75|0
1646982530000|2022-03-11 07:08:50|149.75|147.55|149.68|147.48|149.75|147.55|149.61|147.41|0
1646982540000|2022-03-11 07:09:00|150.16|147.96|149.95|147.75|150.16|147.96|149.95|147.75|0
1646982550000|2022-03-11 07:09:10|149.81|147.61|149.81|147.61|149.81|147.61|149.81|147.61|0
1646982560000|2022-03-11 07:09:20|149.89|147.69|149.75|147.55|149.89|147.69|149.75|147.55|0
1646982570000|2022-03-11 07:09:30|149.89|147.69|149.68|147.48|149.89|147.69|149.68|147.48|0
1646982580000|2022-03-11 07:09:40|149.75|147.55|149.81|147.61|149.81|147.61|149.75|147.55|0
1646982590000|2022-03-11 07:09:50|149.75|147.55|150.22|148.02|150.22|148.02|149.75|147.55|0
1646982600000|2022-03-11 07:10:00|150.16|147.96|150.29|148.09|150.29|148.09|150.02|147.82|0
1646982610000|2022-03-11 07:10:10|150.02|147.82|150.16|147.96|150.22|148.02|150.02|147.82|0
1646982620000|2022-03-11 07:10:20|150.02|147.82|150.09|147.89|150.09|147.89|150.02|147.82|0
1646982630000|2022-03-11 07:10:30|150.16|147.96|150.02|147.82|150.22|148.02|150.02|147.82|0
1646982640000|2022-03-11 07:10:40|149.88|147.68|150.29|148.09|150.29|148.09|149.88|147.68|0
1646982650000|2022-03-11 07:10:50|150.22|148.02|150.16|147.96|150.22|148.02|150.02|147.82|0
1646982660000|2022-03-11 07:11:00|150.08|147.88|150.16|147.96|150.16|147.96|150.02|147.82|0
1646982670000|2022-03-11 07:11:10|150.15|147.95|149.34|147.14|150.15|147.95|149.13|146.93|0
1646982680000|2022-03-11 07:11:20|149.27|147.07|149.2|147|149.27|147.07|149.2|147|0
1646982690000|2022-03-11 07:11:30|149.07|146.87|149.34|147.14|149.34|147.14|149|146.8|0
1646982700000|2022-03-11 07:11:40|149.4|147.2|149.47|147.27|149.54|147.34|149.27|147.07|0
1646982710000|2022-03-11 07:11:50|149.61|147.41|149.61|147.41|149.68|147.48|149.61|147.41|0
1646982720000|2022-03-11 07:12:00|149.4|147.2|149.47|147.27|149.54|147.34|149.34|147.14|0
1646982730000|2022-03-11 07:12:10|149.27|147.07|149.47|147.27|149.47|147.27|149.2|147|0
1646982740000|2022-03-11 07:12:20|149.2|147|149.34|147.14|149.4|147.2|149.2|147|0
1646982750000|2022-03-11 07:12:30|149.75|147.55|150.7|148.5|150.7|148.5|149.75|147.55|0
1646982760000|2022-03-11 07:12:40|150.9|148.7|151.04|148.84|151.04|148.84|150.83|148.63|0
1646982770000|2022-03-11 07:12:50|151.24|149.04|151.38|149.18|151.65|149.45|151.24|149.04|0
1646982780000|2022-03-11 07:13:00|151.45|149.25|151.65|149.45|151.65|149.45|151.38|149.18|0
1646982790000|2022-03-11 07:13:10|151.52|149.32|151.38|149.18|151.58|149.38|151.38|149.18|0
1646982800000|2022-03-11 07:13:20|151.31|149.11|151.17|148.97|151.31|149.11|151.17|148.97|0
1646982810000|2022-03-11 07:13:30|151.11|148.91|151.03|148.83|151.17|148.97|151.03|148.83|0
1646982820000|2022-03-11 07:13:40|150.97|148.77|150.83|148.63|151.17|148.97|150.7|148.5|0
1646982830000|2022-03-11 07:13:50|150.76|148.56|150.56|148.36|150.76|148.56|150.56|148.36|0
1646982840000|2022-03-11 07:14:00|150.7|148.5|150.15|147.95|150.7|148.5|150.15|147.95|0
1646982850000|2022-03-11 07:14:10|150.49|148.29|149.67|147.47|150.49|148.29|149.67|147.47|0
1646982860000|2022-03-11 07:14:20|150.22|148.02|150.01|147.81|150.22|148.02|149.74|147.54|0
1646982870000|2022-03-11 07:14:30|149.94|147.74|149.74|147.54|149.94|147.74|149.74|147.54|0
1646982880000|2022-03-11 07:14:40|149.81|147.61|149.61|147.41|149.94|147.74|149.61|147.41|0
1646982890000|2022-03-11 07:14:50|149.4|147.2|149.33|147.13|149.4|147.2|149.33|147.13|0
1646982900000|2022-03-11 07:15:00|149.26|147.06|149.26|147.06|149.4|147.2|149.26|147.06|0
1646982910000|2022-03-11 07:15:10|149.2|147|149.13|146.93|149.2|147|148.93|146.73|0
1646982920000|2022-03-11 07:15:20|148.99|146.79|148.72|146.52|149.2|147|148.72|146.52|0
1646982930000|2022-03-11 07:15:30|149.69|147.49|147.36|145.16|150.03|147.83|147.36|145.16|0
1646982940000|2022-03-11 07:15:40|147.43|145.23|148.88|146.68|148.88|146.68|147.43|145.23|0
1646982950000|2022-03-11 07:15:50|148.67|146.47|148.53|146.33|148.74|146.54|148.47|146.27|0
1646982960000|2022-03-11 07:16:00|148.47|146.27|148.74|146.54|148.74|146.54|148.47|146.27|0
1646982970000|2022-03-11 07:16:10|148.81|146.61|148.6|146.4|148.88|146.68|148.4|146.2|0
1646982980000|2022-03-11 07:16:20|148.74|146.54|148.88|146.68|148.88|146.68|148.74|146.54|0
1646982990000|2022-03-11 07:16:30|148.74|146.54|148.33|146.13|148.74|146.54|148.2|146|0
1646983000000|2022-03-11 07:16:40|148.26|146.06|147.86|145.66|148.26|146.06|147.86|145.66|0
1646983010000|2022-03-11 07:16:50|147.79|145.59|147.66|145.46|147.79|145.59|147.66|145.46|0
1646983020000|2022-03-11 07:17:00|147.86|145.66|147.99|145.79|147.99|145.79|147.72|145.52|0
1646983030000|2022-03-11 07:17:10|147.79|145.59|147.93|145.73|147.93|145.73|147.66|145.46|0
1646983040000|2022-03-11 07:17:20|147.79|145.59|147.39|145.19|147.86|145.66|147.39|145.19|0
1646983050000|2022-03-11 07:17:30|147.45|145.25|147.72|145.52|147.72|145.52|147.45|145.25|0
1646983060000|2022-03-11 07:17:40|147.79|145.59|147.66|145.46|147.79|145.59|147.66|145.46|0
1646983070000|2022-03-11 07:17:50|147.79|145.59|147.59|145.39|147.86|145.66|147.59|145.39|0
1646983080000|2022-03-11 07:18:00|147.66|145.46|147.58|145.38|147.79|145.59|147.58|145.38|0
1646983090000|2022-03-11 07:18:10|147.66|145.46|147.79|145.59|147.79|145.59|147.66|145.46|0
1646983100000|2022-03-11 07:18:20|148.33|146.13|148.47|146.27|148.47|146.27|148.33|146.13|0
1646983110000|2022-03-11 07:18:30|148.6|146.4|148.74|146.54|148.74|146.54|148.6|146.4|0
1646983120000|2022-03-11 07:18:40|148.87|146.67|148.74|146.54|148.87|146.67|148.6|146.4|0
1646983130000|2022-03-11 07:18:50|148.67|146.47|148.67|146.47|148.67|146.47|148.67|146.47|0
1646983140000|2022-03-11 07:19:00|148.6|146.4|148.47|146.27|148.74|146.54|148.47|146.27|0
1646983150000|2022-03-11 07:19:10|148.33|146.13|147.99|145.79|148.33|146.13|147.99|145.79|0
1646983160000|2022-03-11 07:19:20|148.06|145.86|148.19|145.99|148.19|145.99|148.06|145.86|0
1646983170000|2022-03-11 07:19:30|148.06|145.86|147.79|145.59|148.06|145.86|147.79|145.59|0
1646983180000|2022-03-11 07:19:40|147.72|145.52|147.79|145.59|147.79|145.59|147.72|145.52|0
1646983190000|2022-03-11 07:19:50|147.65|145.45|147.79|145.59|147.79|145.59|147.65|145.45|0
1646983200000|2022-03-11 07:20:00|147.72|145.52|147.38|145.18|147.72|145.52|147.38|145.18|0
1646983210000|2022-03-11 07:20:10|147.52|145.32|147.65|145.45|147.72|145.52|147.52|145.32|0
1646983220000|2022-03-11 07:20:20|147.52|145.32|147.25|145.05|147.52|145.32|147.25|145.05|0
1646983230000|2022-03-11 07:20:30|147.31|145.11|147.38|145.18|147.38|145.18|147.18|144.98|0
1646983240000|2022-03-11 07:20:40|147.25|145.05|147.38|145.18|147.38|145.18|147.25|145.05|0
1646983250000|2022-03-11 07:20:50|147.18|144.98|147.25|145.05|147.25|145.05|147.18|144.98|0
1646983260000|2022-03-11 07:21:00|147.11|144.91|146.71|144.51|147.11|144.91|146.71|144.51|0
1646983270000|2022-03-11 07:21:10|146.77|144.57|146.77|144.57|146.77|144.57|146.77|144.57|0
1646983280000|2022-03-11 07:21:20|146.91|144.71|146.71|144.51|146.91|144.71|146.71|144.51|0
1646983290000|2022-03-11 07:21:30|146.77|144.57|147.25|145.05|147.25|145.05|146.77|144.57|0
1646983300000|2022-03-11 07:21:40|147.45|145.25|147.38|145.18|147.45|145.25|147.38|145.18|0
1646983310000|2022-03-11 07:21:50|147.31|145.11|147.11|144.91|147.31|145.11|147.11|144.91|0
1646983320000|2022-03-11 07:22:00|146.84|144.64|146.91|144.71|146.98|144.78|146.84|144.64|0
1646983330000|2022-03-11 07:22:10|146.98|144.78|146.91|144.71|146.98|144.78|146.91|144.71|0
1646983340000|2022-03-11 07:22:20|146.98|144.78|146.84|144.64|146.98|144.78|146.84|144.64|0
1646983350000|2022-03-11 07:22:30|146.57|144.37|146.71|144.51|146.71|144.51|146.57|144.37|0
1646983360000|2022-03-11 07:22:40|146.57|144.37|146.5|144.3|146.77|144.57|146.5|144.3|0
1646983370000|2022-03-11 07:22:50|146.37|144.17|146.57|144.37|146.71|144.51|146.37|144.17|0
1646983380000|2022-03-11 07:23:00|146.37|144.17|146.1|143.9|146.37|144.17|146.03|143.83|0
1646983390000|2022-03-11 07:23:10|146.03|143.83|145.96|143.76|146.17|143.97|145.96|143.76|0
1646983400000|2022-03-11 07:23:20|146.03|143.83|145.9|143.7|146.03|143.83|145.9|143.7|0
1646983410000|2022-03-11 07:23:30|145.76|143.56|145.43|143.23|145.76|143.56|145.43|143.23|0
1646983420000|2022-03-11 07:23:40|145.36|143.16|145.36|143.16|145.36|143.16|145.36|143.16|0
1646983430000|2022-03-11 07:23:50|145.23|143.03|145.23|143.03|145.23|143.03|145.23|143.03|0
1646983440000|2022-03-11 07:24:00|145.16|142.96|145.36|143.16|145.36|143.16|145.16|142.96|0
1646983450000|2022-03-11 07:24:10|145.23|143.03|145.29|143.09|145.29|143.09|145.23|143.03|0
1646983460000|2022-03-11 07:24:20|145.5|143.3|145.36|143.16|145.63|143.43|145.36|143.16|0
1646983470000|2022-03-11 07:24:30|145.09|142.89|144.89|142.69|145.09|142.89|144.89|142.69|0
1646983480000|2022-03-11 07:24:40|145.02|142.82|144.96|142.76|145.02|142.82|144.89|142.69|0
1646983490000|2022-03-11 07:24:50|145.09|142.89|145.02|142.82|145.09|142.89|144.96|142.76|0
1646983500000|2022-03-11 07:25:00|145.09|142.89|145.09|142.89|145.16|142.96|145.09|142.89|0
1646983510000|2022-03-11 07:25:10|144.89|142.69|144.76|142.56|144.89|142.69|144.76|142.56|0
1646983520000|2022-03-11 07:25:20|144.69|142.49|144.69|142.49|144.83|142.63|144.69|142.49|0
1646983530000|2022-03-11 07:25:30|144.62|142.42|144.69|142.49|144.69|142.49|144.56|142.36|0
1646983540000|2022-03-11 07:25:40|144.89|142.69|144.69|142.49|144.89|142.69|144.69|142.49|0
1646983550000|2022-03-11 07:25:50|144.62|142.42|144.56|142.36|144.62|142.42|144.56|142.36|0
1646983560000|2022-03-11 07:26:00|144.69|142.49|144.62|142.42|144.69|142.49|144.62|142.42|0
1646983570000|2022-03-11 07:26:10|145.02|142.82|145.29|143.09|145.36|143.16|145.02|142.82|0
1646983580000|2022-03-11 07:26:20|145.36|143.16|145.23|143.03|145.36|143.16|145.23|143.03|0
1646983590000|2022-03-11 07:26:30|145.36|143.16|145.82|143.62|145.82|143.62|145.36|143.16|0
1646983600000|2022-03-11 07:26:40|145.76|143.56|145.36|143.16|145.76|143.56|145.36|143.16|0
1646983610000|2022-03-11 07:26:50|145.63|143.43|145.49|143.29|145.63|143.43|145.49|143.29|0
1646983620000|2022-03-11 07:27:00|145.42|143.22|145.56|143.36|145.56|143.36|145.42|143.22|0
1646983630000|2022-03-11 07:27:10|145.63|143.43|145.63|143.43|145.76|143.56|145.63|143.43|0
1646983640000|2022-03-11 07:27:20|145.56|143.36|145.63|143.43|145.63|143.43|145.36|143.16|0
1646983650000|2022-03-11 07:27:30|145.69|143.49|145.56|143.36|145.69|143.49|145.56|143.36|0
1646983660000|2022-03-11 07:27:40|145.63|143.43|145.62|143.42|145.89|143.69|145.62|143.42|0
1646983670000|2022-03-11 07:27:50|145.49|143.29|145.49|143.29|145.49|143.29|145.49|143.29|0
1646983680000|2022-03-11 07:28:00|145.62|143.42|145.82|143.62|145.82|143.62|145.62|143.42|0
1646983690000|2022-03-11 07:28:10|145.89|143.69|146.09|143.89|146.16|143.96|145.89|143.69|0
1646983700000|2022-03-11 07:28:20|146.16|143.96|146.43|144.23|146.43|144.23|146.16|143.96|0
1646983710000|2022-03-11 07:28:30|146.36|144.16|146.16|143.96|146.43|144.23|146.16|143.96|0
1646983730000|2022-03-11 07:28:50|146.22|144.02|146.22|144.02|146.22|144.02|146.22|144.02|0
1646983740000|2022-03-11 07:29:00|146.29|144.09|146.22|144.02|146.29|144.09|146.22|144.02|0
1646983750000|2022-03-11 07:29:10|146.16|143.96|146.16|143.96|146.16|143.96|146.03|143.83|0
1646983760000|2022-03-11 07:29:20|145.96|143.76|146.16|143.96|146.16|143.96|145.96|143.76|0
1646983770000|2022-03-11 07:29:30|146.22|144.02|146.29|144.09|146.29|144.09|146.16|143.96|0
1646983780000|2022-03-11 07:29:40|146.09|143.89|146.16|143.96|146.16|143.96|146.09|143.89|0
1646983790000|2022-03-11 07:29:50|146.09|143.89|146.16|143.96|146.16|143.96|146.02|143.82|0
1646983800000|2022-03-11 07:30:00|146.09|143.89|145.55|143.35|146.09|143.89|145.55|143.35|0
1646983810000|2022-03-11 07:30:10|145.49|143.29|145.02|142.82|145.49|143.29|144.95|142.75|0
1646983820000|2022-03-11 07:30:20|145.15|142.95|145.02|142.82|145.15|142.95|144.95|142.75|0
1646983830000|2022-03-11 07:30:30|145.09|142.89|145.35|143.15|145.42|143.22|145.09|142.89|0
1646983840000|2022-03-11 07:30:40|145.28|143.08|145.15|142.95|145.28|143.08|145.15|142.95|0
1646983850000|2022-03-11 07:30:50|144.95|142.75|144.75|142.55|144.95|142.75|144.75|142.55|0
1646983860000|2022-03-11 07:31:00|144.68|142.48|144.55|142.35|144.68|142.48|144.55|142.35|0
1646983870000|2022-03-11 07:31:10|144.42|142.22|144.28|142.08|144.55|142.35|144.28|142.08|0
1646983880000|2022-03-11 07:31:20|144.48|142.28|144.15|141.95|144.55|142.35|144.15|141.95|0
1646983890000|2022-03-11 07:31:30|144.28|142.08|144.28|142.08|144.28|142.08|144.28|142.08|0
1646983900000|2022-03-11 07:31:40|144.15|141.95|144.15|141.95|144.15|141.95|144.15|141.95|0
1646983910000|2022-03-11 07:31:50|144.21|142.01|144.48|142.28|144.48|142.28|144.21|142.01|0
1646983920000|2022-03-11 07:32:00|144.42|142.22|144.55|142.35|144.55|142.35|144.35|142.15|0
1646983930000|2022-03-11 07:32:10|144.68|142.48|144.28|142.08|144.68|142.48|144.28|142.08|0
1646983940000|2022-03-11 07:32:20|144.35|142.15|144.61|142.41|144.61|142.41|144.35|142.15|0
1646983950000|2022-03-11 07:32:30|144.28|142.08|144.21|142.01|144.28|142.08|144.15|141.95|0
1646983960000|2022-03-11 07:32:40|144.28|142.08|144.28|142.08|144.48|142.28|144.28|142.08|0
1646983970000|2022-03-11 07:32:50|144.15|141.95|144.15|141.95|144.15|141.95|144.15|141.95|0
1646983990000|2022-03-11 07:33:10|144.08|141.88|144.08|141.88|144.08|141.88|144.02|141.82|0
1646984000000|2022-03-11 07:33:20|144.15|141.95|144.15|141.95|144.15|141.95|144.15|141.95|0
1646984010000|2022-03-11 07:33:30|144.48|142.28|144.15|141.95|144.48|142.28|144.08|141.88|0
1646984020000|2022-03-11 07:33:40|144.08|141.88|143.62|141.42|144.08|141.88|143.62|141.42|0
1646984030000|2022-03-11 07:33:50|143.75|141.55|143.48|141.28|143.75|141.55|143.48|141.28|0
1646984040000|2022-03-11 07:34:00|143.55|141.35|143.35|141.15|143.55|141.35|143.35|141.15|0
1646984050000|2022-03-11 07:34:10|143.48|141.28|143.75|141.55|143.75|141.55|143.48|141.28|0
1646984060000|2022-03-11 07:34:20|143.48|141.28|143.48|141.28|143.48|141.28|143.48|141.28|0
1646984070000|2022-03-11 07:34:30|143.62|141.42|144.01|141.81|144.01|141.81|143.62|141.42|0
1646984080000|2022-03-11 07:34:40|144.08|141.88|143.88|141.68|144.08|141.88|143.88|141.68|0
1646984090000|2022-03-11 07:34:50|143.75|141.55|143.75|141.55|143.75|141.55|143.75|141.55|0
1646984100000|2022-03-11 07:35:00|143.55|141.35|143.35|141.15|143.55|141.35|143.35|141.15|0
1646984110000|2022-03-11 07:35:10|143.48|141.28|143.61|141.41|143.61|141.41|143.48|141.28|0
1646984120000|2022-03-11 07:35:20|143.48|141.28|143.48|141.28|143.48|141.28|143.48|141.28|0
1646984130000|2022-03-11 07:35:30|143.41|141.21|143.48|141.28|143.48|141.28|143.35|141.15|0
1646984140000|2022-03-11 07:35:40|143.61|141.41|144.01|141.81|144.01|141.81|143.61|141.41|0
1646984150000|2022-03-11 07:35:50|143.81|141.61|143.48|141.28|143.81|141.61|143.48|141.28|0
1646984160000|2022-03-11 07:36:00|143.41|141.21|143.35|141.15|143.48|141.28|143.35|141.15|0
1646984170000|2022-03-11 07:36:10|142.68|140.48|142.16|139.96|142.82|140.62|142.16|139.96|0
1646984180000|2022-03-11 07:36:20|141.76|139.56|141.36|139.16|141.76|139.56|141.36|139.16|0
1646984190000|2022-03-11 07:36:30|141.63|139.43|141.63|139.43|141.69|139.49|141.63|139.43|0
1646984200000|2022-03-11 07:36:40|141.89|139.69|142.68|140.48|142.68|140.48|141.89|139.69|0
1646984210000|2022-03-11 07:36:50|142.95|140.75|143.14|140.94|143.14|140.94|142.88|140.68|0
1646984220000|2022-03-11 07:37:00|142.95|140.75|142.95|140.75|142.95|140.75|142.82|140.62|0
1646984230000|2022-03-11 07:37:10|142.88|140.68|142.88|140.68|142.88|140.68|142.88|140.68|0
1646984240000|2022-03-11 07:37:20|142.82|140.62|142.42|140.22|142.82|140.62|142.42|140.22|0
1646984250000|2022-03-11 07:37:30|142.35|140.15|141.89|139.69|142.35|140.15|141.89|139.69|0
1646984260000|2022-03-11 07:37:40|141.95|139.75|141.89|139.69|142.02|139.82|141.89|139.69|0
1646984270000|2022-03-11 07:37:50|142.02|139.82|142.15|139.95|142.15|139.95|141.89|139.69|0
1646984280000|2022-03-11 07:38:00|142.48|140.28|142.42|140.22|142.48|140.28|142.42|140.22|0
1646984290000|2022-03-11 07:38:10|142.48|140.28|142.55|140.35|142.55|140.35|142.48|140.28|0
1646984300000|2022-03-11 07:38:20|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1646984310000|2022-03-11 07:38:30|142.61|140.41|142.68|140.48|142.68|140.48|142.61|140.41|0
1646984320000|2022-03-11 07:38:40|142.81|140.61|142.61|140.41|142.81|140.61|142.42|140.22|0
1646984330000|2022-03-11 07:38:50|142.95|140.75|143.08|140.88|143.08|140.88|142.81|140.61|0
1646984340000|2022-03-11 07:39:00|143.01|140.81|142.42|140.22|143.01|140.81|142.42|140.22|0
1646984350000|2022-03-11 07:39:10|142.55|140.35|142.61|140.41|142.68|140.48|142.55|140.35|0
1646984360000|2022-03-11 07:39:20|142.55|140.35|142.61|140.41|142.68|140.48|142.55|140.35|0
1646984370000|2022-03-11 07:39:30|142.68|140.48|142.68|140.48|142.81|140.61|142.68|140.48|0
1646984380000|2022-03-11 07:39:40|142.74|140.54|142.42|140.22|142.74|140.54|142.42|140.22|0
1646984390000|2022-03-11 07:39:50|142.48|140.28|142.55|140.35|142.55|140.35|142.48|140.28|0
1646984400000|2022-03-11 07:40:00|142.42|140.22|143.01|140.81|143.01|140.81|142.41|140.21|0
1646984410000|2022-03-11 07:40:10|143.21|141.01|143.01|140.81|143.21|141.01|143.01|140.81|0
1646984420000|2022-03-11 07:40:20|142.94|140.74|143.14|140.94|143.14|140.94|142.94|140.74|0
1646984430000|2022-03-11 07:40:30|143.08|140.88|143.27|141.07|143.27|141.07|143.08|140.88|0
1646984440000|2022-03-11 07:40:40|143.34|141.14|143.47|141.27|143.47|141.27|143.34|141.14|0
1646984450000|2022-03-11 07:40:50|143.54|141.34|143.4|141.2|143.54|141.34|143.21|141.01|0
1646984460000|2022-03-11 07:41:00|143.34|141.14|143.4|141.2|143.47|141.27|143.34|141.14|0
1646984470000|2022-03-11 07:41:10|143.47|141.27|143.87|141.67|143.87|141.67|143.47|141.27|0
1646984480000|2022-03-11 07:41:20|143.94|141.74|144.14|141.94|144.14|141.94|143.94|141.74|0
1646984490000|2022-03-11 07:41:30|144.2|142|144.4|142.2|144.54|142.34|144.2|142|0
1646984500000|2022-03-11 07:41:40|144.47|142.27|144.27|142.07|144.47|142.27|144.27|142.07|0
1646984510000|2022-03-11 07:41:50|144|141.8|144.07|141.87|144.07|141.87|144|141.8|0
1646984520000|2022-03-11 07:42:00|144|141.8|144.33|142.13|144.33|142.13|143.87|141.67|0
1646984530000|2022-03-11 07:42:10|144.14|141.94|143.87|141.67|144.14|141.94|143.87|141.67|0
1646984540000|2022-03-11 07:42:20|143.8|141.6|143.87|141.67|143.93|141.73|143.8|141.6|0
1646984550000|2022-03-11 07:42:30|144.14|141.94|143.74|141.54|144.14|141.94|143.47|141.27|0
1646984560000|2022-03-11 07:42:40|143.8|141.6|144|141.8|144|141.8|143.8|141.6|0
1646984570000|2022-03-11 07:42:50|144.2|142|144|141.8|144.2|142|144|141.8|0
1646984580000|2022-03-11 07:43:00|143.74|141.54|143.74|141.54|143.74|141.54|143.74|141.54|0
1646984590000|2022-03-11 07:43:10|143.6|141.4|143.2|141|143.6|141.4|143.2|141|0
1646984600000|2022-03-11 07:43:20|143.14|140.94|143.74|141.54|143.74|141.54|143.14|140.94|0
1646984610000|2022-03-11 07:43:30|143.67|141.47|143.4|141.2|143.67|141.47|143.14|140.94|0
1646984620000|2022-03-11 07:43:40|143.2|141|143.27|141.07|143.34|141.14|143.2|141|0
1646984630000|2022-03-11 07:43:50|143.2|141|142.67|140.47|143.2|141|142.67|140.47|0
1646984640000|2022-03-11 07:44:00|142.74|140.54|142.87|140.67|142.87|140.67|142.54|140.34|0
1646984650000|2022-03-11 07:44:10|142.94|140.74|144|141.8|144|141.8|142.94|140.74|0
1646984660000|2022-03-11 07:44:20|144.06|141.86|143.87|141.67|144.06|141.86|143.87|141.67|0
1646984670000|2022-03-11 07:44:30|143.8|141.6|143.66|141.46|143.8|141.6|143.66|141.46|0
1646984680000|2022-03-11 07:44:40|143.6|141.4|143.6|141.4|143.73|141.53|143.6|141.4|0
1646984690000|2022-03-11 07:44:50|143.53|141.33|143.8|141.6|144|141.8|143.53|141.33|0
1646984700000|2022-03-11 07:45:00|143.6|141.4|143.47|141.27|143.93|141.73|143.47|141.27|0
1646984710000|2022-03-11 07:45:10|143.53|141.33|144.13|141.93|144.13|141.93|143.53|141.33|0
1646984720000|2022-03-11 07:45:20|144.33|142.13|144.46|142.26|144.53|142.33|144.33|142.13|0
1646984730000|2022-03-11 07:45:30|144.4|142.2|144.46|142.26|144.6|142.4|144.4|142.2|0
1646984740000|2022-03-11 07:45:40|144.33|142.13|144.4|142.2|144.4|142.2|144.33|142.13|0
1646984750000|2022-03-11 07:45:50|144.6|142.4|144.59|142.39|144.6|142.4|144.53|142.33|0
1646984760000|2022-03-11 07:46:00|144.53|142.33|144.59|142.39|144.59|142.39|144.33|142.13|0
1646984770000|2022-03-11 07:46:10|144.53|142.33|144.86|142.66|144.86|142.66|144.53|142.33|0
1646984780000|2022-03-11 07:46:20|145.06|142.86|145.06|142.86|145.2|143|144.99|142.79|0
1646984790000|2022-03-11 07:46:30|145.47|143.27|145.47|143.27|145.73|143.53|145.47|143.27|0
1646984800000|2022-03-11 07:46:40|145.2|143|145.4|143.2|145.4|143.2|145.2|143|0
1646984810000|2022-03-11 07:46:50|145.33|143.13|144.8|142.6|145.33|143.13|144.8|142.6|0
1646984820000|2022-03-11 07:47:00|144.59|142.39|144.26|142.06|144.59|142.39|144.26|142.06|0
1646984830000|2022-03-11 07:47:10|144.13|141.93|143.33|141.13|144.13|141.93|143.2|141|0
1646984840000|2022-03-11 07:47:20|143.46|141.26|143.26|141.06|143.46|141.26|143.26|141.06|0
1646984850000|2022-03-11 07:47:30|143.2|141|143.26|141.06|143.33|141.13|143.2|141|0
1646984860000|2022-03-11 07:47:40|143.33|141.13|142.6|140.4|143.33|141.13|142.6|140.4|0
1646984870000|2022-03-11 07:47:50|142.67|140.47|142.6|140.4|142.67|140.47|142.54|140.34|0
1646984880000|2022-03-11 07:48:00|142.54|140.34|142.14|139.94|142.54|140.34|141.94|139.74|0
1646984890000|2022-03-11 07:48:10|142.2|140|141.94|139.74|142.2|140|141.94|139.74|0
1646984900000|2022-03-11 07:48:20|142.01|139.81|142.27|140.07|142.27|140.07|142.01|139.81|0
1646984910000|2022-03-11 07:48:30|142.6|140.4|142.47|140.27|142.6|140.4|142.4|140.2|0
1646984920000|2022-03-11 07:48:40|142.4|140.2|142.27|140.07|142.4|140.2|142.2|140|0
1646984930000|2022-03-11 07:48:50|142.67|140.47|142.4|140.2|142.67|140.47|142.4|140.2|0
1646984940000|2022-03-11 07:49:00|142.47|140.27|142.4|140.2|142.47|140.27|142.27|140.07|0
1646984950000|2022-03-11 07:49:10|142.47|140.27|142.53|140.33|142.53|140.33|142.4|140.2|0
1646984960000|2022-03-11 07:49:20|142.4|140.2|142.4|140.2|142.53|140.33|142.4|140.2|0
1646984970000|2022-03-11 07:49:30|142.53|140.33|142.6|140.4|142.73|140.53|142.4|140.2|0
1646984980000|2022-03-11 07:49:40|142.47|140.27|142.33|140.13|142.53|140.33|142.27|140.07|0
1646984990000|2022-03-11 07:49:50|142.67|140.47|142.4|140.2|142.67|140.47|142.4|140.2|0
1646985000000|2022-03-11 07:50:00|142.6|140.4|142.27|140.07|142.6|140.4|142.27|140.07|0
1646985010000|2022-03-11 07:50:10|142|139.8|142.2|140|142.27|140.07|142|139.8|0
1646985020000|2022-03-11 07:50:20|142.4|140.2|142.27|140.07|142.4|140.2|142.27|140.07|0
1646985030000|2022-03-11 07:50:30|142.4|140.2|142.33|140.13|142.46|140.26|142.33|140.13|0
1646985040000|2022-03-11 07:50:40|142.53|140.33|142.53|140.33|142.6|140.4|142.53|140.33|0
1646985050000|2022-03-11 07:50:50|142.46|140.26|142.66|140.46|142.73|140.53|142.46|140.26|0
1646985060000|2022-03-11 07:51:00|142.73|140.53|142.2|140|142.73|140.53|142.2|140|0
1646985070000|2022-03-11 07:51:10|142.33|140.13|142.4|140.2|142.46|140.26|142.33|140.13|0
1646985090000|2022-03-11 07:51:30|142.27|140.07|142.8|140.6|142.8|140.6|142.27|140.07|0
1646985100000|2022-03-11 07:51:40|142.73|140.53|142.4|140.2|142.73|140.53|142.4|140.2|0
1646985110000|2022-03-11 07:51:50|142.46|140.26|142.59|140.39|142.59|140.39|142.46|140.26|0
1646985120000|2022-03-11 07:52:00|142.53|140.33|142.66|140.46|142.66|140.46|142.53|140.33|0
1646985130000|2022-03-11 07:52:10|142.46|140.26|142.27|140.07|142.46|140.26|142.27|140.07|0
1646985140000|2022-03-11 07:52:20|142.4|140.2|142.53|140.33|142.53|140.33|142.4|140.2|0
1646985150000|2022-03-11 07:52:30|142.59|140.39|142.66|140.46|142.66|140.46|142.53|140.33|0
1646985160000|2022-03-11 07:52:40|142.53|140.33|142.66|140.46|142.66|140.46|142.53|140.33|0
1646985170000|2022-03-11 07:52:50|142.73|140.53|142.53|140.33|142.79|140.59|142.53|140.33|0
1646985180000|2022-03-11 07:53:00|142.59|140.39|142.79|140.59|142.79|140.59|142.59|140.39|0
1646985190000|2022-03-11 07:53:10|142.66|140.46|142.53|140.33|142.66|140.46|142.53|140.33|0
1646985200000|2022-03-11 07:53:20|142.4|140.2|142.66|140.46|142.66|140.46|142.4|140.2|0
1646985210000|2022-03-11 07:53:30|142.53|140.33|142.53|140.33|142.53|140.33|142.53|140.33|0
1646985220000|2022-03-11 07:53:40|142.66|140.46|143.12|140.92|143.12|140.92|142.66|140.46|0
1646985230000|2022-03-11 07:53:50|142.93|140.73|142.79|140.59|143.12|140.92|142.79|140.59|0
1646985240000|2022-03-11 07:54:00|142.72|140.52|142.92|140.72|142.99|140.79|142.72|140.52|0
1646985250000|2022-03-11 07:54:10|142.86|140.66|142.92|140.72|142.92|140.72|142.72|140.52|0
1646985260000|2022-03-11 07:54:20|142.99|140.79|142.92|140.72|142.99|140.79|142.92|140.72|0
1646985270000|2022-03-11 07:54:30|142.59|140.39|142.53|140.33|142.59|140.39|142.53|140.33|0
1646985280000|2022-03-11 07:54:40|142.33|140.13|142.33|140.13|142.39|140.19|142.33|140.13|0
1646985290000|2022-03-11 07:54:50|142.53|140.33|142.33|140.13|142.53|140.33|142.33|140.13|0
1646985300000|2022-03-11 07:55:00|142.26|140.06|142.46|140.26|142.46|140.26|142.26|140.06|0
1646985310000|2022-03-11 07:55:10|142.39|140.19|141.73|139.53|142.39|140.19|141.73|139.53|0
1646985320000|2022-03-11 07:55:20|141.47|139.27|141.87|139.67|141.87|139.67|141.4|139.2|0
1646985330000|2022-03-11 07:55:30|142.13|139.93|142.26|140.06|142.26|140.06|142.06|139.86|0
1646985340000|2022-03-11 07:55:40|142.39|140.19|142|139.8|142.39|140.19|142|139.8|0
1646985350000|2022-03-11 07:55:50|141.87|139.67|141.73|139.53|141.87|139.67|141.73|139.53|0
1646985360000|2022-03-11 07:56:00|141.93|139.73|142.19|139.99|142.19|139.99|141.93|139.73|0
1646985370000|2022-03-11 07:56:10|142.06|139.86|141.66|139.46|142.06|139.86|141.66|139.46|0
1646985380000|2022-03-11 07:56:20|142.26|140.06|141.86|139.66|142.26|140.06|141.86|139.66|0
1646985390000|2022-03-11 07:56:30|142.13|139.93|141.8|139.6|142.13|139.93|141.8|139.6|0
1646985400000|2022-03-11 07:56:40|141.86|139.66|141.73|139.53|141.86|139.66|141.66|139.46|0
1646985410000|2022-03-11 07:56:50|141.86|139.66|141.86|139.66|141.86|139.66|141.8|139.6|0
1646985420000|2022-03-11 07:57:00|141.66|139.46|141.6|139.4|141.66|139.46|141.6|139.4|0
1646985430000|2022-03-11 07:57:10|141.47|139.27|141.53|139.33|141.53|139.33|141.47|139.27|0
1646985440000|2022-03-11 07:57:20|141.73|139.53|141.47|139.27|141.73|139.53|141.47|139.27|0
1646985450000|2022-03-11 07:57:30|141.6|139.4|141.6|139.4|141.66|139.46|141.6|139.4|0
1646985460000|2022-03-11 07:57:40|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1646985470000|2022-03-11 07:57:50|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1646985480000|2022-03-11 07:58:00|141.6|139.4|141.73|139.53|141.73|139.53|141.6|139.4|0
1646985490000|2022-03-11 07:58:10|141.6|139.4|141.79|139.59|141.79|139.59|141.53|139.33|0
1646985500000|2022-03-11 07:58:20|141.73|139.53|141.73|139.53|141.73|139.53|141.47|139.27|0
1646985510000|2022-03-11 07:58:30|141.4|139.2|141.6|139.4|141.6|139.4|141.4|139.2|0
1646985520000|2022-03-11 07:58:40|141.33|139.13|141.47|139.27|141.47|139.27|141.33|139.13|0
1646985530000|2022-03-11 07:58:50|141.33|139.13|141.4|139.2|141.4|139.2|141.33|139.13|0
1646985540000|2022-03-11 07:59:00|141.33|139.13|141.47|139.27|141.47|139.27|141.07|138.87|0
1646985550000|2022-03-11 07:59:10|141.13|138.93|140.94|138.74|141.13|138.93|140.68|138.48|0
1646985560000|2022-03-11 07:59:20|141.07|138.87|140.28|138.08|141.07|138.87|139.89|137.69|0
1646985570000|2022-03-11 07:59:30|140.15|137.95|140.74|138.54|140.74|138.54|140.15|137.95|0
1646985580000|2022-03-11 07:59:40|140.81|138.61|141.33|139.13|141.33|139.13|140.81|138.61|0
1646985590000|2022-03-11 07:59:50|141.86|139.66|142.65|140.45|142.65|140.45|141.86|139.66|0
1646985600000|2022-03-11 08:00:00|143.11|140.91|143.18|140.98|143.25|141.05|143.11|140.91|0
1646985610000|2022-03-11 08:00:10|142.52|140.32|142.98|140.78|143.05|140.85|142.52|140.32|0
1646985620000|2022-03-11 08:00:20|142.32|140.12|141.6|139.4|142.32|140.12|141.6|139.4|0
1646985630000|2022-03-11 08:00:30|141.33|139.13|141|138.8|141.6|139.4|141|138.8|0
1646985640000|2022-03-11 08:00:40|141.79|139.59|141.2|139|141.79|139.59|141.2|139|0
1646985650000|2022-03-11 08:00:50|141|138.8|140.67|138.47|141|138.8|140.47|138.27|0
1646985660000|2022-03-11 08:01:00|140.54|138.34|140.54|138.34|140.81|138.61|140.54|138.34|0
1646985670000|2022-03-11 08:01:10|140.02|137.82|140.02|137.82|140.08|137.88|140.02|137.82|0
1646985680000|2022-03-11 08:01:20|139.89|137.69|140.02|137.82|140.02|137.82|139.89|137.69|0
1646985690000|2022-03-11 08:01:30|140.08|137.88|140.28|138.08|140.28|138.08|139.89|137.69|0
1646985700000|2022-03-11 08:01:40|140.15|137.95|140.34|138.14|140.34|138.14|140.15|137.95|0
1646985710000|2022-03-11 08:01:50|140.6|138.4|140.67|138.47|140.94|138.74|140.6|138.4|0
1646985720000|2022-03-11 08:02:00|140.21|138.01|140.74|138.54|140.74|138.54|140.21|138.01|0
1646985730000|2022-03-11 08:02:10|141.07|138.87|141.07|138.87|141.07|138.87|140.87|138.67|0
1646985740000|2022-03-11 08:02:20|140.93|138.73|141.26|139.06|141.26|139.06|140.93|138.73|0
1646985750000|2022-03-11 08:02:30|141.33|139.13|141.33|139.13|141.33|139.13|141.2|139|0
1646985760000|2022-03-11 08:02:40|141.59|139.39|141.99|139.79|141.99|139.79|141.33|139.13|0
1646985770000|2022-03-11 08:02:50|141.52|139.32|141.86|139.66|141.86|139.66|141.07|138.87|0
1646985780000|2022-03-11 08:03:00|142.12|139.92|142.38|140.18|142.38|140.18|141.59|139.39|0
1646985790000|2022-03-11 08:03:10|142.52|140.32|142.91|140.71|142.91|140.71|142.45|140.25|0
1646985800000|2022-03-11 08:03:20|143.04|140.84|143.04|140.84|143.04|140.84|142.91|140.71|0
1646985810000|2022-03-11 08:03:30|143.44|141.24|142.91|140.71|143.44|141.24|142.91|140.71|0
1646985820000|2022-03-11 08:03:40|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1646985830000|2022-03-11 08:03:50|142.51|140.31|142.58|140.38|142.58|140.38|142.45|140.25|0
1646985840000|2022-03-11 08:04:00|142.25|140.05|141.79|139.59|142.25|140.05|141.39|139.19|0
1646985850000|2022-03-11 08:04:10|141.85|139.65|141.52|139.32|141.92|139.72|141.52|139.32|0
1646985860000|2022-03-11 08:04:20|141.72|139.52|140.41|138.21|141.72|139.52|140.41|138.21|0
1646985870000|2022-03-11 08:04:30|140.54|138.34|140.47|138.27|140.54|138.34|140.47|138.27|0
1646985880000|2022-03-11 08:04:40|140.6|138.4|140.08|137.88|140.6|138.4|140.08|137.88|0
1646985890000|2022-03-11 08:04:50|140.14|137.94|139.36|137.16|140.14|137.94|139.36|137.16|0
1646985900000|2022-03-11 08:05:00|139.19|137.59|139.45|137.85|139.45|137.85|139.06|137.46|0
1646985910000|2022-03-11 08:05:10|138.67|137.07|137.89|136.29|138.67|137.07|137.89|136.29|0
1646985920000|2022-03-11 08:05:20|137.5|135.9|138.21|136.61|138.21|136.61|137.5|135.9|0
1646985930000|2022-03-11 08:05:30|138.41|136.81|138.21|136.61|138.41|136.81|137.89|136.29|0
1646985940000|2022-03-11 08:05:40|138.15|136.55|138.41|136.81|138.41|136.81|138.15|136.55|0
1646985950000|2022-03-11 08:05:50|138.8|137.2|139.19|137.59|139.19|137.59|138.67|137.07|0
1646985960000|2022-03-11 08:06:00|139.91|138.31|140.63|139.03|140.63|139.03|139.91|138.31|0
1646985970000|2022-03-11 08:06:10|140.5|138.9|141.02|139.42|141.02|139.42|140.24|138.64|0
1646985980000|2022-03-11 08:06:20|140.96|139.36|140.82|139.22|140.96|139.36|140.76|139.16|0
1646985990000|2022-03-11 08:06:30|141.02|139.42|140.37|138.77|141.02|139.42|140.37|138.77|0
1646986000000|2022-03-11 08:06:40|140.56|138.96|140.56|138.96|140.56|138.96|140.1|138.5|0
1646986010000|2022-03-11 08:06:50|140.89|139.29|140.56|138.96|140.89|139.29|140.5|138.9|0
1646986020000|2022-03-11 08:07:00|140.1|138.5|139.71|138.11|140.1|138.5|139.71|138.11|0
1646986030000|2022-03-11 08:07:10|139.25|137.65|138.93|137.33|139.32|137.72|138.93|137.33|0
1646986040000|2022-03-11 08:07:20|139.38|137.78|139.19|137.59|139.38|137.78|138.99|137.39|0
1646986050000|2022-03-11 08:07:30|139.32|137.72|139.64|138.04|139.9|138.3|139.32|137.72|0
1646986060000|2022-03-11 08:07:40|139.84|138.24|139.38|137.78|139.97|138.37|139.38|137.78|0
1646986070000|2022-03-11 08:07:50|139.77|138.17|139.64|138.04|139.97|138.37|139.64|138.04|0
1646986080000|2022-03-11 08:08:00|139.58|137.98|139.38|137.78|139.58|137.98|139.32|137.72|0
1646986090000|2022-03-11 08:08:10|139.45|137.85|139.45|137.85|139.45|137.85|139.32|137.72|0
1646986100000|2022-03-11 08:08:20|139.38|137.78|139.38|137.78|139.64|138.04|139.38|137.78|0
1646986110000|2022-03-11 08:08:30|139.32|137.72|139.12|137.52|139.58|137.98|139.12|137.52|0
1646986120000|2022-03-11 08:08:40|139.45|137.85|139.51|137.91|139.58|137.98|139.38|137.78|0
1646986130000|2022-03-11 08:08:50|139.32|137.72|139.05|137.45|139.45|137.85|139.05|137.45|0
1646986140000|2022-03-11 08:09:00|138.47|136.87|138.53|136.93|138.73|137.13|138.47|136.87|0
1646986150000|2022-03-11 08:09:10|138.66|137.06|138.27|136.67|138.66|137.06|138.27|136.67|0
1646986160000|2022-03-11 08:09:20|138.66|137.06|138.66|137.06|138.99|137.39|138.66|137.06|0
1646986170000|2022-03-11 08:09:30|138.53|136.93|138.79|137.19|138.92|137.32|138.53|136.93|0
1646986180000|2022-03-11 08:09:40|139.31|137.71|138.92|137.32|139.31|137.71|138.92|137.32|0
1646986190000|2022-03-11 08:09:50|139.31|137.71|139.18|137.58|139.31|137.71|139.18|137.58|0
1646986200000|2022-03-11 08:10:00|139.25|137.65|139.84|138.24|139.84|138.24|139.25|137.65|0
1646986210000|2022-03-11 08:10:10|140.16|138.56|140.1|138.5|140.16|138.56|139.84|138.24|0
1646986220000|2022-03-11 08:10:20|140.23|138.63|140.29|138.69|140.29|138.69|140.23|138.63|0
1646986230000|2022-03-11 08:10:30|140.23|138.63|139.97|138.37|140.36|138.76|139.97|138.37|0
1646986240000|2022-03-11 08:10:40|140.1|138.5|139.84|138.24|140.1|138.5|139.51|137.91|0
1646986250000|2022-03-11 08:10:50|140.03|138.43|140.69|139.09|140.69|139.09|140.03|138.43|0
1646986260000|2022-03-11 08:11:00|140.62|139.02|140.55|138.95|140.75|139.15|140.55|138.95|0
1646986270000|2022-03-11 08:11:10|140.49|138.89|140.75|139.15|140.82|139.22|140.49|138.89|0
1646986280000|2022-03-11 08:11:20|140.62|139.02|140.75|139.15|140.75|139.15|140.36|138.76|0
1646986290000|2022-03-11 08:11:30|140.49|138.89|140.62|139.02|140.62|139.02|140.49|138.89|0
1646986300000|2022-03-11 08:11:40|140.55|138.95|140.62|139.02|140.88|139.28|140.49|138.89|0
1646986310000|2022-03-11 08:11:50|140.75|139.15|141.08|139.48|141.08|139.48|140.75|139.15|0
1646986320000|2022-03-11 08:12:00|140.75|139.15|140.68|139.08|140.75|139.15|140.55|138.95|0
1646986330000|2022-03-11 08:12:10|140.36|138.76|140.75|139.15|140.75|139.15|140.36|138.76|0
1646986340000|2022-03-11 08:12:20|140.82|139.22|141.15|139.55|141.21|139.61|140.68|139.08|0
1646986350000|2022-03-11 08:12:30|141.21|139.61|141.41|139.81|141.41|139.81|141.15|139.55|0
1646986360000|2022-03-11 08:12:40|141.67|140.07|140.88|139.28|141.67|140.07|140.88|139.28|0
1646986370000|2022-03-11 08:12:50|140.95|139.35|140.29|138.69|140.95|139.35|140.29|138.69|0
1646986380000|2022-03-11 08:13:00|140.62|139.02|140.81|139.21|140.81|139.21|140.42|138.82|0
1646986390000|2022-03-11 08:13:10|141.01|139.41|141.28|139.68|141.28|139.68|140.88|139.28|0
1646986400000|2022-03-11 08:13:20|141.21|139.61|140.75|139.15|141.21|139.61|140.75|139.15|0
1646986410000|2022-03-11 08:13:30|140.68|139.08|141.01|139.41|141.01|139.41|140.68|139.08|0
1646986420000|2022-03-11 08:13:40|140.95|139.35|140.23|138.63|140.95|139.35|140.23|138.63|0
1646986430000|2022-03-11 08:13:50|140.36|138.76|140.16|138.56|140.36|138.76|140.03|138.43|0
1646986440000|2022-03-11 08:14:00|139.96|138.36|139.7|138.1|139.96|138.36|139.57|137.97|0
1646986450000|2022-03-11 08:14:10|139.76|138.16|140.36|138.76|140.36|138.76|139.76|138.16|0
1646986460000|2022-03-11 08:14:20|140.55|138.95|140.36|138.76|140.62|139.02|140.36|138.76|0
1646986470000|2022-03-11 08:14:30|140.81|139.21|140.55|138.95|140.81|139.21|140.49|138.89|0
1646986480000|2022-03-11 08:14:40|140.75|139.15|140.09|138.49|140.75|139.15|140.09|138.49|0
1646986490000|2022-03-11 08:14:50|140.16|138.56|140.16|138.56|140.16|138.56|140.16|138.56|0
1646986500000|2022-03-11 08:15:00|140.22|138.62|139.89|138.29|140.35|138.75|139.89|138.29|0
1646986510000|2022-03-11 08:15:10|139.83|138.23|140.22|138.62|140.29|138.69|139.83|138.23|0
1646986520000|2022-03-11 08:15:20|140.35|138.75|140.42|138.82|140.81|139.21|140.35|138.75|0
1646986530000|2022-03-11 08:15:30|140.09|138.49|140.62|139.02|140.62|139.02|140.09|138.49|0
1646986540000|2022-03-11 08:15:40|140.49|138.89|140.55|138.95|140.81|139.21|140.49|138.89|0
1646986550000|2022-03-11 08:15:50|140.29|138.69|140.09|138.49|140.29|138.69|140.09|138.49|0
1646986560000|2022-03-11 08:16:00|140.29|138.69|140.48|138.88|140.55|138.95|140.29|138.69|0
1646986570000|2022-03-11 08:16:10|140.35|138.75|139.57|137.97|140.35|138.75|139.57|137.97|0
1646986580000|2022-03-11 08:16:20|139.44|137.84|139.44|137.84|139.44|137.84|139.37|137.77|0
1646986590000|2022-03-11 08:16:30|139.96|138.36|139.96|138.36|140.15|138.55|139.96|138.36|0
1646986600000|2022-03-11 08:16:40|139.83|138.23|139.63|138.03|139.96|138.36|139.63|138.03|0
1646986610000|2022-03-11 08:16:50|139.37|137.77|139.17|137.57|139.37|137.77|139.17|137.57|0
1646986620000|2022-03-11 08:17:00|138.85|137.25|138.39|136.79|138.85|137.25|138.39|136.79|0
1646986630000|2022-03-11 08:17:10|137.93|136.33|137.67|136.07|137.93|136.33|137.67|136.07|0
1646986640000|2022-03-11 08:17:20|137.87|136.27|137.54|135.94|137.87|136.27|137.54|135.94|0
1646986650000|2022-03-11 08:17:30|137.61|136.01|137.48|135.88|137.61|136.01|137.48|135.88|0
1646986660000|2022-03-11 08:17:40|137.54|135.94|137.28|135.68|137.54|135.94|137.28|135.68|0
1646986670000|2022-03-11 08:17:50|137.22|135.62|137.22|135.62|137.28|135.68|137.22|135.62|0
1646986680000|2022-03-11 08:18:00|137.16|135.56|137.41|135.81|137.41|135.81|137.16|135.56|0
1646986690000|2022-03-11 08:18:10|137.22|135.62|136.58|134.98|137.22|135.62|136.58|134.98|0
1646986700000|2022-03-11 08:18:20|136.19|134.59|136.06|134.46|136.19|134.59|136.06|134.46|0
1646986710000|2022-03-11 08:18:30|135.93|134.33|135.86|134.26|136.32|134.72|135.86|134.26|0
1646986720000|2022-03-11 08:18:40|135.8|134.2|135.61|134.01|135.86|134.26|135.61|134.01|0
1646986730000|2022-03-11 08:18:50|135.67|134.07|135.67|134.07|135.67|134.07|135.54|133.94|0
1646986740000|2022-03-11 08:19:00|135.16|133.56|134.58|132.98|135.16|133.56|134.58|132.98|0
1646986750000|2022-03-11 08:19:10|134.9|133.3|134.32|132.72|134.9|133.3|134.32|132.72|0
1646986760000|2022-03-11 08:19:20|134.26|132.66|134.32|132.72|134.32|132.72|134.26|132.66|0
1646986770000|2022-03-11 08:19:30|134.26|132.66|134.52|132.92|134.84|133.24|134.26|132.66|0
1646986780000|2022-03-11 08:19:40|134.39|132.79|134.07|132.47|134.52|132.92|134.07|132.47|0
1646986790000|2022-03-11 08:19:50|134.39|132.79|134.2|132.6|134.39|132.79|133.81|132.21|0
1646986800000|2022-03-11 08:20:00|134.26|132.66|134.39|132.79|134.83|133.23|134.26|132.66|0
1646986810000|2022-03-11 08:20:10|134.26|132.66|134.13|132.53|134.45|132.85|134.13|132.53|0
1646986820000|2022-03-11 08:20:20|133.88|132.28|133.81|132.21|134.01|132.41|133.81|132.21|0
1646986830000|2022-03-11 08:20:30|133.75|132.15|133.24|131.64|133.75|132.15|133.24|131.64|0
1646986840000|2022-03-11 08:20:40|133.5|131.9|133.49|131.89|133.62|132.02|133.43|131.83|0
1646986850000|2022-03-11 08:20:50|133.75|132.15|134.45|132.85|134.45|132.85|133.75|132.15|0
1646986860000|2022-03-11 08:21:00|134.39|132.79|134.9|133.3|134.9|133.3|134.39|132.79|0
1646986870000|2022-03-11 08:21:10|135.16|133.56|133.62|132.02|135.16|133.56|133.62|132.02|0
1646986880000|2022-03-11 08:21:20|133.49|131.89|133.56|131.96|133.75|132.15|133.49|131.89|0
1646986890000|2022-03-11 08:21:30|133.81|132.21|133.94|132.34|133.94|132.34|133.43|131.83|0
1646986900000|2022-03-11 08:21:40|133.75|132.15|134.13|132.53|134.13|132.53|133.75|132.15|0
1646986910000|2022-03-11 08:21:50|135.16|133.56|135.41|133.81|135.41|133.81|135.16|133.56|0
1646986920000|2022-03-11 08:22:00|135.28|133.68|135.03|133.43|135.28|133.68|134.64|133.04|0
1646986930000|2022-03-11 08:22:10|134.64|133.04|133.81|132.21|134.9|133.3|133.81|132.21|0
1646986940000|2022-03-11 08:22:20|134.06|132.46|133.55|131.95|134.06|132.46|133.55|131.95|0
1646986950000|2022-03-11 08:22:30|133.49|131.89|133.81|132.21|133.81|132.21|133.43|131.83|0
1646986960000|2022-03-11 08:22:40|133.49|131.89|134.13|132.53|134.13|132.53|133.49|131.89|0
1646986970000|2022-03-11 08:22:50|134.32|132.72|134|132.4|134.32|132.72|134|132.4|0
1646986980000|2022-03-11 08:23:00|134.06|132.46|134.45|132.85|134.45|132.85|134.06|132.46|0
1646986990000|2022-03-11 08:23:10|134.38|132.78|134.9|133.3|134.9|133.3|134.38|132.78|0
1646987000000|2022-03-11 08:23:20|134.96|133.36|135.15|133.55|135.15|133.55|134.96|133.36|0
1646987010000|2022-03-11 08:23:30|134.77|133.17|135.15|133.55|135.15|133.55|134.77|133.17|0
1646987020000|2022-03-11 08:23:40|135.02|133.42|134.9|133.3|135.02|133.42|134.9|133.3|0
1646987030000|2022-03-11 08:23:50|135.02|133.42|134.57|132.97|135.02|133.42|134.19|132.59|0
1646987040000|2022-03-11 08:24:00|134.45|132.85|134.96|133.36|134.96|133.36|134.38|132.78|0
1646987050000|2022-03-11 08:24:10|134.77|133.17|135.15|133.55|135.15|133.55|134.77|133.17|0
1646987060000|2022-03-11 08:24:20|135.67|134.07|135.86|134.26|135.86|134.26|135.67|134.07|0
1646987070000|2022-03-11 08:24:30|136.11|134.51|136.44|134.84|136.5|134.9|136.11|134.51|0
1646987080000|2022-03-11 08:24:40|136.24|134.64|136.05|134.45|136.24|134.64|136.05|134.45|0
1646987090000|2022-03-11 08:24:50|136.5|134.9|136.37|134.77|136.5|134.9|136.31|134.71|0
1646987100000|2022-03-11 08:25:00|136.18|134.58|136.63|135.03|136.63|135.03|136.18|134.58|0
1646987110000|2022-03-11 08:25:10|136.82|135.22|136.82|135.22|136.82|135.22|136.76|135.16|0
1646987120000|2022-03-11 08:25:20|136.89|135.29|137.21|135.61|137.21|135.61|136.89|135.29|0
1646987130000|2022-03-11 08:25:30|137.27|135.67|137.4|135.8|137.4|135.8|137.27|135.67|0
1646987140000|2022-03-11 08:25:40|137.6|136|137.79|136.19|137.86|136.26|137.6|136|0
1646987150000|2022-03-11 08:25:50|138.12|136.52|137.99|136.39|138.12|136.52|137.92|136.32|0
1646987160000|2022-03-11 08:26:00|138.12|136.52|138.12|136.52|138.12|136.52|137.99|136.39|0
1646987170000|2022-03-11 08:26:10|137.92|136.32|137.73|136.13|138.12|136.52|137.73|136.13|0
1646987180000|2022-03-11 08:26:20|137.6|136|137.53|135.93|137.86|136.26|137.53|135.93|0
1646987190000|2022-03-11 08:26:30|137.99|136.39|137.73|136.13|137.99|136.39|137.6|136|0
1646987200000|2022-03-11 08:26:40|137.6|136|137.73|136.13|137.73|136.13|137.6|136|0
1646987210000|2022-03-11 08:26:50|137.79|136.19|137.53|135.93|137.79|136.19|137.53|135.93|0
1646987220000|2022-03-11 08:27:00|137.6|136|137.66|136.06|137.86|136.26|137.6|136|0
1646987230000|2022-03-11 08:27:10|137.6|136|137.34|135.74|137.6|136|137.34|135.74|0
1646987240000|2022-03-11 08:27:20|136.95|135.35|137.08|135.48|137.08|135.48|136.82|135.22|0
1646987250000|2022-03-11 08:27:30|137.21|135.61|136.5|134.9|137.21|135.61|136.5|134.9|0
1646987260000|2022-03-11 08:27:40|136.62|135.02|136.75|135.15|136.88|135.28|136.62|135.02|0
1646987270000|2022-03-11 08:27:50|136.5|134.9|136.43|134.83|136.62|135.02|136.43|134.83|0
1646987280000|2022-03-11 08:28:00|136.37|134.77|135.72|134.12|136.37|134.77|135.53|133.93|0
1646987290000|2022-03-11 08:28:10|135.53|133.93|135.27|133.67|135.53|133.93|135.27|133.67|0
1646987300000|2022-03-11 08:28:20|135.72|134.12|135.27|133.67|135.92|134.32|135.27|133.67|0
1646987310000|2022-03-11 08:28:30|135.34|133.74|135.27|133.67|135.34|133.74|135.08|133.48|0
1646987320000|2022-03-11 08:28:40|135.02|133.42|135.02|133.42|135.08|133.48|134.76|133.16|0
1646987330000|2022-03-11 08:28:50|134.89|133.29|135.08|133.48|135.08|133.48|134.89|133.29|0
1646987340000|2022-03-11 08:29:00|135.21|133.61|135.21|133.61|135.27|133.67|135.21|133.61|0
1646987350000|2022-03-11 08:29:10|135.15|133.55|135.66|134.06|135.66|134.06|135.15|133.55|0
1646987360000|2022-03-11 08:29:20|135.59|133.99|135.4|133.8|135.59|133.99|135.27|133.67|0
1646987370000|2022-03-11 08:29:30|135.14|133.54|135.27|133.67|135.27|133.67|135.02|133.42|0
1646987380000|2022-03-11 08:29:40|135.53|133.93|135.53|133.93|135.53|133.93|135.4|133.8|0
1646987390000|2022-03-11 08:29:50|136.04|134.44|135.98|134.38|136.3|134.7|135.98|134.38|0
1646987400000|2022-03-11 08:30:00|135.79|134.19|135.98|134.38|135.98|134.38|135.79|134.19|0
1646987410000|2022-03-11 08:30:10|135.85|134.25|136.04|134.44|136.04|134.44|135.66|134.06|0
1646987420000|2022-03-11 08:30:20|136.17|134.57|136.04|134.44|136.17|134.57|136.04|134.44|0
1646987430000|2022-03-11 08:30:30|136.36|134.76|136.17|134.57|136.43|134.83|136.17|134.57|0
1646987440000|2022-03-11 08:30:40|136.23|134.63|136.43|134.83|136.56|134.96|136.23|134.63|0
1646987450000|2022-03-11 08:30:50|136.23|134.63|136.56|134.96|136.56|134.96|136.23|134.63|0
1646987460000|2022-03-11 08:31:00|136.49|134.89|137.14|135.54|137.2|135.6|136.49|134.89|0
1646987470000|2022-03-11 08:31:10|137.07|135.47|137.2|135.6|137.2|135.6|137.07|135.47|0
1646987480000|2022-03-11 08:31:20|137.53|135.93|137.59|135.99|137.72|136.12|137.53|135.93|0
1646987490000|2022-03-11 08:31:30|137.78|136.18|137.33|135.73|137.85|136.25|137.33|135.73|0
1646987500000|2022-03-11 08:31:40|137.27|135.67|137.07|135.47|137.33|135.73|137.07|135.47|0
1646987510000|2022-03-11 08:31:50|137.2|135.6|137.01|135.41|137.2|135.6|137.01|135.41|0
1646987520000|2022-03-11 08:32:00|137.33|135.73|137.46|135.86|137.46|135.86|137.27|135.67|0
1646987530000|2022-03-11 08:32:10|137.33|135.73|137.85|136.25|137.85|136.25|137.33|135.73|0
1646987540000|2022-03-11 08:32:20|137.78|136.18|137.65|136.05|137.78|136.18|137.65|136.05|0
1646987550000|2022-03-11 08:32:30|137.91|136.31|137.59|135.99|137.91|136.31|137.59|135.99|0
1646987560000|2022-03-11 08:32:40|137.46|135.86|137.26|135.66|137.46|135.86|137.2|135.6|0
1646987570000|2022-03-11 08:32:50|137.2|135.6|137.59|135.99|137.59|135.99|137.07|135.47|0
1646987580000|2022-03-11 08:33:00|137.52|135.92|137.33|135.73|137.52|135.92|137.2|135.6|0
1646987590000|2022-03-11 08:33:10|137.46|135.86|137.07|135.47|137.46|135.86|137.07|135.47|0
1646987600000|2022-03-11 08:33:20|137|135.4|136.68|135.08|137|135.4|136.55|134.95|0
1646987610000|2022-03-11 08:33:30|136.88|135.28|136.55|134.95|136.88|135.28|136.55|134.95|0
1646987620000|2022-03-11 08:33:40|136.3|134.7|136.3|134.7|136.68|135.08|136.3|134.7|0
1646987630000|2022-03-11 08:33:50|136.1|134.5|135.65|134.05|136.1|134.5|135.65|134.05|0
1646987640000|2022-03-11 08:34:00|135.33|133.73|135.14|133.54|135.33|133.73|134.88|133.28|0
1646987650000|2022-03-11 08:34:10|135.01|133.41|135.14|133.54|135.14|133.54|135.01|133.41|0
1646987660000|2022-03-11 08:34:20|134.88|133.28|134.75|133.15|134.88|133.28|134.75|133.15|0
1646987670000|2022-03-11 08:34:30|134.88|133.28|135.07|133.47|135.14|133.54|134.88|133.28|0
1646987680000|2022-03-11 08:34:40|134.88|133.28|134.88|133.28|134.94|133.34|134.75|133.15|0
1646987690000|2022-03-11 08:34:50|134.94|133.34|134.94|133.34|135.27|133.67|134.94|133.34|0
1646987700000|2022-03-11 08:35:00|135.27|133.67|135.39|133.79|135.52|133.92|135.2|133.6|0
1646987710000|2022-03-11 08:35:10|135.52|133.92|136.42|134.82|136.42|134.82|135.52|133.92|0
1646987720000|2022-03-11 08:35:20|136.55|134.95|136.94|135.34|136.94|135.34|136.55|134.95|0
1646987730000|2022-03-11 08:35:30|136.29|134.69|136.68|135.08|136.74|135.14|136.29|134.69|0
1646987740000|2022-03-11 08:35:40|136.42|134.82|136.55|134.95|136.55|134.95|136.36|134.76|0
1646987750000|2022-03-11 08:35:50|136.04|134.44|135.97|134.37|136.04|134.44|135.78|134.18|0
1646987760000|2022-03-11 08:36:00|136.16|134.56|136.29|134.69|136.29|134.69|136.1|134.5|0
1646987770000|2022-03-11 08:36:10|136.42|134.82|136.55|134.95|136.61|135.01|136.42|134.82|0
1646987780000|2022-03-11 08:36:20|136.74|135.14|136.61|135.01|137|135.4|136.61|135.01|0
1646987790000|2022-03-11 08:36:30|137|135.4|136.74|135.14|137|135.4|136.74|135.14|0
1646987800000|2022-03-11 08:36:40|136.68|135.08|136.42|134.82|136.68|135.08|136.29|134.69|0
1646987810000|2022-03-11 08:36:50|136.48|134.88|136.29|134.69|136.48|134.88|136.1|134.5|0
1646987820000|2022-03-11 08:37:00|136.22|134.62|136.81|135.21|136.94|135.34|136.22|134.62|0
1646987830000|2022-03-11 08:37:10|136.68|135.08|136.42|134.82|136.68|135.08|136.35|134.75|0
1646987840000|2022-03-11 08:37:20|136.55|134.95|136.55|134.95|136.55|134.95|136.42|134.82|0
1646987850000|2022-03-11 08:37:30|136.74|135.14|136.55|134.95|136.74|135.14|134.67|133.07|0
1646987860000|2022-03-11 08:37:40|136.42|134.82|136.62|135.02|136.68|135.08|136.42|134.82|0
1646987870000|2022-03-11 08:37:50|136.55|134.95|136.04|134.44|136.55|134.95|136.04|134.44|0
1646987880000|2022-03-11 08:38:00|135.78|134.18|136.04|134.44|136.1|134.5|135.78|134.18|0
1646987890000|2022-03-11 08:38:10|136.29|134.69|136.29|134.69|136.29|134.69|136.17|134.57|0
1646987900000|2022-03-11 08:38:20|135.91|134.31|136.04|134.44|136.04|134.44|135.91|134.31|0
1646987910000|2022-03-11 08:38:30|136.17|134.57|135.91|134.31|136.17|134.57|135.91|134.31|0
1646987920000|2022-03-11 08:38:40|136.29|134.69|137.2|135.6|137.2|135.6|136.29|134.69|0
1646987930000|2022-03-11 08:38:50|137|135.4|136.87|135.27|137.07|135.47|136.87|135.27|0
1646987940000|2022-03-11 08:39:00|136.94|135.34|136.81|135.21|137.26|135.66|136.81|135.21|0
1646987950000|2022-03-11 08:39:10|136.87|135.27|137.13|135.53|137.13|135.53|136.81|135.21|0
1646987960000|2022-03-11 08:39:20|137.07|135.47|136.94|135.34|137.2|135.6|136.94|135.34|0
1646987970000|2022-03-11 08:39:30|137.2|135.6|137.59|135.99|137.59|135.99|137.2|135.6|0
1646987980000|2022-03-11 08:39:40|137.33|135.73|137.65|136.05|137.65|136.05|137.2|135.6|0
1646987990000|2022-03-11 08:39:50|137.59|135.99|138.11|136.51|138.11|136.51|137.59|135.99|0
1646988000000|2022-03-11 08:40:00|137.98|136.38|138.24|136.64|138.3|136.7|137.91|136.31|0
1646988010000|2022-03-11 08:40:10|138.11|136.51|137.59|135.99|138.11|136.51|137.59|135.99|0
1646988020000|2022-03-11 08:40:20|137.78|136.18|137.85|136.25|137.91|136.31|137.78|136.18|0
1646988030000|2022-03-11 08:40:30|137.72|136.12|137.78|136.18|137.78|136.18|137.65|136.05|0
1646988040000|2022-03-11 08:40:40|137.84|136.24|138.1|136.5|138.1|136.5|137.84|136.24|0
1646988050000|2022-03-11 08:40:50|138.04|136.44|137.97|136.37|138.1|136.5|137.97|136.37|0
1646988060000|2022-03-11 08:41:00|138.23|136.63|138.23|136.63|138.23|136.63|138.1|136.5|0
1646988070000|2022-03-11 08:41:10|137.97|136.37|138.36|136.76|138.36|136.76|137.97|136.37|0
1646988080000|2022-03-11 08:41:20|138.1|136.5|138.1|136.5|138.36|136.76|138.1|136.5|0
1646988090000|2022-03-11 08:41:30|137.97|136.37|138.04|136.44|138.23|136.63|137.97|136.37|0
1646988100000|2022-03-11 08:41:40|138.1|136.5|137.45|135.85|138.1|136.5|137.45|135.85|0
1646988110000|2022-03-11 08:41:50|137.71|136.11|137.19|135.59|137.71|136.11|137.19|135.59|0
1646988120000|2022-03-11 08:42:00|136.81|135.21|137.06|135.46|137.06|135.46|136.68|135.08|0
1646988130000|2022-03-11 08:42:10|136.94|135.34|137.84|136.24|137.84|136.24|136.94|135.34|0
1646988140000|2022-03-11 08:42:20|137.97|136.37|138.49|136.89|138.49|136.89|137.97|136.37|0
1646988150000|2022-03-11 08:42:30|138.23|136.63|138.03|136.43|138.23|136.63|138.03|136.43|0
1646988160000|2022-03-11 08:42:40|138.23|136.63|138.23|136.63|138.29|136.69|137.97|136.37|0
1646988170000|2022-03-11 08:42:50|138.29|136.69|138.88|137.28|138.88|137.28|138.29|136.69|0
1646988180000|2022-03-11 08:43:00|138.95|137.35|139.14|137.54|139.14|137.54|138.95|137.35|0
1646988190000|2022-03-11 08:43:10|139.41|137.81|139.21|137.61|139.41|137.81|139.08|137.48|0
1646988200000|2022-03-11 08:43:20|139.41|137.81|139.14|137.54|139.41|137.81|139.14|137.54|0
1646988210000|2022-03-11 08:43:30|139.21|137.61|139.14|137.54|139.21|137.61|139.14|137.54|0
1646988220000|2022-03-11 08:43:40|139.01|137.41|138.62|137.02|139.01|137.41|138.62|137.02|0
1646988230000|2022-03-11 08:43:50|138.42|136.82|137.97|136.37|138.42|136.82|137.9|136.3|0
1646988240000|2022-03-11 08:44:00|138.36|136.76|138.49|136.89|138.62|137.02|138.36|136.76|0
1646988250000|2022-03-11 08:44:10|138.36|136.76|138.42|136.82|138.68|137.08|138.36|136.76|0
1646988260000|2022-03-11 08:44:20|138.1|136.5|138.23|136.63|138.23|136.63|137.97|136.37|0
1646988270000|2022-03-11 08:44:30|138.36|136.76|138.16|136.56|138.36|136.76|138.16|136.56|0
1646988280000|2022-03-11 08:44:40|138.23|136.63|138.75|137.15|138.75|137.15|138.23|136.63|0
1646988290000|2022-03-11 08:44:50|138.81|137.21|138.75|137.15|138.88|137.28|138.75|137.15|0
1646988300000|2022-03-11 08:45:00|138.88|137.28|139.6|138|139.6|138|138.88|137.28|0
1646988310000|2022-03-11 08:45:10|139.66|138.06|139.53|137.93|139.66|138.06|139.47|137.87|0
1646988320000|2022-03-11 08:45:20|139.66|138.06|139.66|138.06|139.66|138.06|139.53|137.93|0
1646988330000|2022-03-11 08:45:30|140.19|138.59|140.58|138.98|140.85|139.25|140.19|138.59|0
1646988340000|2022-03-11 08:45:40|140.71|139.11|141.11|139.51|141.11|139.51|140.71|139.11|0
1646988350000|2022-03-11 08:45:50|141.24|139.64|141.9|140.3|142.16|140.56|141.24|139.64|0
1646988360000|2022-03-11 08:46:00|141.77|140.17|141.5|139.9|141.77|140.17|141.5|139.9|0
1646988370000|2022-03-11 08:46:10|141.37|139.77|141.37|139.77|141.37|139.77|141.24|139.64|0
1646988380000|2022-03-11 08:46:20|141.24|139.64|141.11|139.51|141.24|139.64|140.98|139.38|0
1646988390000|2022-03-11 08:46:30|141.37|139.77|141.43|139.83|141.43|139.83|141.37|139.77|0
1646988400000|2022-03-11 08:46:40|141.37|139.77|141.17|139.57|141.37|139.77|141.17|139.57|0
1646988410000|2022-03-11 08:46:50|141.5|139.9|141.3|139.7|141.5|139.9|141.24|139.64|0
1646988420000|2022-03-11 08:47:00|141.5|139.9|141.24|139.64|141.5|139.9|141.11|139.51|0
1646988430000|2022-03-11 08:47:10|141.3|139.7|141.5|139.9|141.57|139.97|141.3|139.7|0
1646988440000|2022-03-11 08:47:20|141.24|139.64|141.5|139.9|141.5|139.9|141.24|139.64|0
1646988450000|2022-03-11 08:47:30|141.37|139.77|141.37|139.77|141.37|139.77|141.3|139.7|0
1646988460000|2022-03-11 08:47:40|141.11|139.51|141.37|139.77|141.37|139.77|141.11|139.51|0
1646988470000|2022-03-11 08:47:50|141.43|139.83|141.83|140.23|141.83|140.23|141.43|139.83|0
1646988480000|2022-03-11 08:48:00|141.63|140.03|141.5|139.9|141.63|140.03|141.37|139.77|0
1646988490000|2022-03-11 08:48:10|141.63|140.03|141.63|140.03|141.9|140.3|141.63|140.03|0
1646988500000|2022-03-11 08:48:20|141.96|140.36|141.7|140.1|142.03|140.43|141.7|140.1|0
1646988510000|2022-03-11 08:48:30|141.76|140.16|141.96|140.36|141.96|140.36|141.76|140.16|0
1646988520000|2022-03-11 08:48:40|142.29|140.69|142.29|140.69|142.29|140.69|142.03|140.43|0
1646988530000|2022-03-11 08:48:50|142.22|140.62|142.09|140.49|142.22|140.62|142.09|140.49|0
1646988540000|2022-03-11 08:49:00|142.16|140.56|141.3|139.7|142.16|140.56|141.24|139.64|0
1646988550000|2022-03-11 08:49:10|141.24|139.64|141.76|140.16|141.76|140.16|141.24|139.64|0
1646988560000|2022-03-11 08:49:20|141.5|139.9|141.89|140.29|141.89|140.29|141.5|139.9|0
1646988570000|2022-03-11 08:49:30|141.76|140.16|141.89|140.29|141.89|140.29|141.76|140.16|0
1646988580000|2022-03-11 08:49:40|141.83|140.23|142.03|140.43|142.03|140.43|141.83|140.23|0
1646988590000|2022-03-11 08:49:50|142.09|140.49|142.29|140.69|142.29|140.69|142.09|140.49|0
1646988600000|2022-03-11 08:50:00|142.35|140.75|142.29|140.69|142.35|140.75|142.03|140.43|0
1646988610000|2022-03-11 08:50:10|142.16|140.56|142.29|140.69|142.29|140.69|141.96|140.36|0
1646988620000|2022-03-11 08:50:20|142.22|140.62|142.42|140.82|142.49|140.89|142.22|140.62|0
1646988630000|2022-03-11 08:50:30|142.35|140.75|142.22|140.62|142.56|140.96|142.22|140.62|0
1646988640000|2022-03-11 08:50:40|141.89|140.29|141.5|139.9|141.89|140.29|141.5|139.9|0
1646988650000|2022-03-11 08:50:50|141.56|139.96|141.76|140.16|141.76|140.16|141.56|139.96|0
1646988660000|2022-03-11 08:51:00|141.69|140.09|141.43|139.83|141.69|140.09|141.43|139.83|0
1646988670000|2022-03-11 08:51:10|141.36|139.76|141.23|139.63|141.5|139.9|141.23|139.63|0
1646988680000|2022-03-11 08:51:20|141.36|139.76|141.23|139.63|141.36|139.76|141.23|139.63|0
1646988690000|2022-03-11 08:51:30|141.36|139.76|141.3|139.7|141.36|139.76|141.23|139.63|0
1646988700000|2022-03-11 08:51:40|141.36|139.76|141.1|139.5|141.36|139.76|141.1|139.5|0
1646988710000|2022-03-11 08:51:50|141.03|139.43|141.1|139.5|141.16|139.56|141.03|139.43|0
1646988720000|2022-03-11 08:52:00|140.84|139.24|140.84|139.24|140.97|139.37|140.84|139.24|0
1646988730000|2022-03-11 08:52:10|140.44|138.84|140.57|138.97|140.57|138.97|140.31|138.71|0
1646988740000|2022-03-11 08:52:20|140.44|138.84|140.7|139.1|140.7|139.1|140.44|138.84|0
1646988750000|2022-03-11 08:52:30|140.5|138.9|140.24|138.64|140.5|138.9|140.24|138.64|0
1646988760000|2022-03-11 08:52:40|140.18|138.58|140.18|138.58|140.31|138.71|140.18|138.58|0
1646988770000|2022-03-11 08:52:50|139.85|138.25|140.11|138.51|140.11|138.51|139.85|138.25|0
1646988780000|2022-03-11 08:53:00|140.18|138.58|140.11|138.51|140.18|138.58|140.05|138.45|0
1646988790000|2022-03-11 08:53:10|140.18|138.58|139.92|138.32|140.18|138.58|139.85|138.25|0
1646988800000|2022-03-11 08:53:20|140.11|138.51|140.05|138.45|140.18|138.58|140.05|138.45|0
1646988810000|2022-03-11 08:53:30|139.85|138.25|139.78|138.18|139.85|138.25|139.58|137.98|0
1646988820000|2022-03-11 08:53:40|139.45|137.85|139.26|137.66|139.45|137.85|139.19|137.59|0
1646988830000|2022-03-11 08:53:50|139.39|137.79|139.52|137.92|139.65|138.05|139.39|137.79|0
1646988840000|2022-03-11 08:54:00|139.39|137.79|139.52|137.92|139.52|137.92|139.39|137.79|0
1646988850000|2022-03-11 08:54:10|139.39|137.79|139.32|137.72|139.52|137.92|139.32|137.72|0
1646988860000|2022-03-11 08:54:20|139.13|137.53|139.39|137.79|139.39|137.79|139.13|137.53|0
1646988870000|2022-03-11 08:54:30|139.45|137.85|138.61|137.01|139.45|137.85|138.61|137.01|0
1646988880000|2022-03-11 08:54:40|138.74|137.14|138.28|136.68|138.74|137.14|138.28|136.68|0
1646988890000|2022-03-11 08:54:50|138.41|136.81|138.35|136.75|138.41|136.81|138.35|136.75|0
1646988900000|2022-03-11 08:55:00|138.61|137.01|138.8|137.2|138.87|137.27|138.61|137.01|0
1646988910000|2022-03-11 08:55:10|138.74|137.14|138.74|137.14|138.74|137.14|138.61|137.01|0
1646988920000|2022-03-11 08:55:20|138.61|137.01|138.87|137.27|138.87|137.27|138.61|137.01|0
1646988930000|2022-03-11 08:55:30|139|137.4|139.06|137.46|139.26|137.66|139|137.4|0
1646988940000|2022-03-11 08:55:40|139.19|137.59|139.13|137.53|139.19|137.59|139.06|137.46|0
1646988950000|2022-03-11 08:55:50|139.06|137.46|139.39|137.79|139.39|137.79|139.06|137.46|0
1646988960000|2022-03-11 08:56:00|139.45|137.85|140.04|138.44|140.04|138.44|139.45|137.85|0
1646988970000|2022-03-11 08:56:10|139.97|138.37|140.11|138.51|140.11|138.51|139.91|138.31|0
1646988980000|2022-03-11 08:56:20|140.04|138.44|139.78|138.18|140.04|138.44|139.78|138.18|0
1646988990000|2022-03-11 08:56:30|139.91|138.31|139.71|138.11|139.91|138.31|139.71|138.11|0
1646989000000|2022-03-11 08:56:40|139.32|137.72|139.26|137.66|139.32|137.72|139.26|137.66|0
1646989010000|2022-03-11 08:56:50|139.39|137.79|139.26|137.66|139.45|137.85|139.19|137.59|0
1646989020000|2022-03-11 08:57:00|139.19|137.59|138.99|137.39|139.19|137.59|138.99|137.39|0
1646989030000|2022-03-11 08:57:10|138.67|137.07|138.67|137.07|138.67|137.07|138.34|136.74|0
1646989040000|2022-03-11 08:57:20|138.6|137|139.06|137.46|139.06|137.46|138.6|137|0
1646989050000|2022-03-11 08:57:30|139.12|137.52|139.65|138.05|139.65|138.05|139.12|137.52|0
1646989060000|2022-03-11 08:57:40|139.78|138.18|140.3|138.7|140.3|138.7|139.78|138.18|0
1646989070000|2022-03-11 08:57:50|139.97|138.37|140.3|138.7|140.3|138.7|139.97|138.37|0
1646989080000|2022-03-11 08:58:00|140.37|138.77|140.56|138.96|140.56|138.96|140.37|138.77|0
1646989090000|2022-03-11 08:58:10|140.5|138.9|140.43|138.83|140.63|139.03|140.37|138.77|0
1646989100000|2022-03-11 08:58:20|140.3|138.7|140.17|138.57|140.3|138.7|139.97|138.37|0
1646989110000|2022-03-11 08:58:30|140.23|138.63|139.78|138.18|140.23|138.63|139.52|137.92|0
1646989120000|2022-03-11 08:58:40|139.91|138.31|139.84|138.24|139.91|138.31|139.71|138.11|0
1646989130000|2022-03-11 08:58:50|139.78|138.18|139.45|137.85|139.84|138.24|139.45|137.85|0
1646989140000|2022-03-11 08:59:00|139.25|137.65|138.66|137.06|139.25|137.65|138.6|137|0
1646989150000|2022-03-11 08:59:10|138.73|137.13|138.79|137.19|138.79|137.19|138.6|137|0
1646989160000|2022-03-11 08:59:20|138.6|137|139.12|137.52|139.12|137.52|138.6|137|0
1646989170000|2022-03-11 08:59:30|139.05|137.45|139.12|137.52|139.12|137.52|138.99|137.39|0
1646989180000|2022-03-11 08:59:40|138.99|137.39|138.99|137.39|138.99|137.39|138.99|137.39|0
1646989190000|2022-03-11 08:59:50|139.31|137.71|138.99|137.39|139.31|137.71|138.86|137.26|0
1646989200000|2022-03-11 09:00:00|138.73|137.13|139.58|137.98|139.58|137.98|138.73|137.13|0
1646989210000|2022-03-11 09:00:10|139.77|138.17|139.91|138.31|140.23|138.63|139.77|138.17|0
1646989220000|2022-03-11 09:00:20|140.04|138.44|140.17|138.57|140.49|138.89|140.04|138.44|0
1646989230000|2022-03-11 09:00:30|140.56|138.96|140.43|138.83|140.82|139.22|140.43|138.83|0
1646989240000|2022-03-11 09:00:40|140.3|138.7|140.43|138.83|140.43|138.83|140.17|138.57|0
1646989250000|2022-03-11 09:00:50|140.56|138.96|140.62|139.02|140.62|139.02|140.43|138.83|0
1646989260000|2022-03-11 09:01:00|140.43|138.83|140.36|138.76|140.43|138.83|140.3|138.7|0
1646989270000|2022-03-11 09:01:10|140.43|138.83|140.23|138.63|140.43|138.83|140.23|138.63|0
1646989280000|2022-03-11 09:01:20|140.17|138.57|140.36|138.76|140.36|138.76|140.17|138.57|0
1646989290000|2022-03-11 09:01:30|140.43|138.83|140.69|139.09|140.69|139.09|140.43|138.83|0
1646989300000|2022-03-11 09:01:40|140.43|138.83|140.56|138.96|140.56|138.96|140.36|138.76|0
1646989310000|2022-03-11 09:01:50|140.43|138.83|140.23|138.63|140.43|138.83|140.23|138.63|0
1646989320000|2022-03-11 09:02:00|140.1|138.5|140.36|138.76|140.36|138.76|140.1|138.5|0
1646989330000|2022-03-11 09:02:10|140.43|138.83|140.03|138.43|140.43|138.83|140.03|138.43|0
1646989340000|2022-03-11 09:02:20|140.3|138.7|140.43|138.83|140.43|138.83|140.3|138.7|0
1646989350000|2022-03-11 09:02:30|140.3|138.7|140.36|138.76|140.36|138.76|140.16|138.56|0
1646989360000|2022-03-11 09:02:40|140.69|139.09|141.02|139.42|141.02|139.42|140.69|139.09|0
1646989370000|2022-03-11 09:02:50|141.08|139.48|141.22|139.62|141.22|139.62|141.08|139.48|0
1646989380000|2022-03-11 09:03:00|141.08|139.48|140.62|139.02|141.08|139.48|140.62|139.02|0
1646989390000|2022-03-11 09:03:10|140.75|139.15|141.08|139.48|141.08|139.48|140.69|139.09|0
1646989400000|2022-03-11 09:03:20|140.95|139.35|140.75|139.15|140.95|139.35|140.69|139.09|0
1646989410000|2022-03-11 09:03:30|140.82|139.22|140.36|138.76|140.82|139.22|140.36|138.76|0
1646989420000|2022-03-11 09:03:40|140.56|138.96|140.09|138.49|140.56|138.96|140.09|138.49|0
1646989430000|2022-03-11 09:03:50|139.96|138.36|140.03|138.43|140.16|138.56|139.96|138.36|0
1646989440000|2022-03-11 09:04:00|140.23|138.63|139.9|138.3|140.23|138.63|139.9|138.3|0
1646989450000|2022-03-11 09:04:10|139.96|138.36|140.29|138.69|140.29|138.69|139.96|138.36|0
1646989460000|2022-03-11 09:04:20|140.23|138.63|140.23|138.63|140.23|138.63|140.23|138.63|0
1646989470000|2022-03-11 09:04:30|140.03|138.43|140.03|138.43|140.09|138.49|139.96|138.36|0
1646989480000|2022-03-11 09:04:40|140.29|138.69|140.49|138.89|140.56|138.96|140.29|138.69|0
1646989490000|2022-03-11 09:04:50|140.42|138.82|140.56|138.96|140.56|138.96|140.42|138.82|0
1646989500000|2022-03-11 09:05:00|140.62|139.02|140.75|139.15|140.75|139.15|140.42|138.82|0
1646989510000|2022-03-11 09:05:10|140.62|139.02|140.75|139.15|140.75|139.15|140.62|139.02|0
1646989520000|2022-03-11 09:05:20|140.95|139.35|141.08|139.48|141.08|139.48|140.82|139.22|0
1646989530000|2022-03-11 09:05:30|141.01|139.41|141.34|139.74|141.34|139.74|141.01|139.41|0
1646989540000|2022-03-11 09:05:40|141.21|139.61|141.34|139.74|141.34|139.74|141.21|139.61|0
1646989550000|2022-03-11 09:05:50|141.28|139.68|141.21|139.61|141.28|139.68|141.21|139.61|0
1646989560000|2022-03-11 09:06:00|141.34|139.74|141.21|139.61|141.34|139.74|141.08|139.48|0
1646989580000|2022-03-11 09:06:20|141.08|139.48|141.27|139.67|141.27|139.67|140.95|139.35|0
1646989590000|2022-03-11 09:06:30|141.14|139.54|141.61|140.01|141.61|140.01|141.14|139.54|0
1646989600000|2022-03-11 09:06:40|142|140.4|142.53|140.93|142.53|140.93|142|140.4|0
1646989610000|2022-03-11 09:06:50|142.73|141.13|143.66|142.06|143.66|142.06|142.73|141.13|0
1646989620000|2022-03-11 09:07:00|143.53|141.93|143.86|142.26|143.86|142.26|143.33|141.73|0
1646989630000|2022-03-11 09:07:10|143.79|142.19|143.86|142.26|143.86|142.26|143.59|141.99|0
1646989640000|2022-03-11 09:07:20|143.99|142.39|143.99|142.39|144.06|142.46|143.99|142.39|0
1646989650000|2022-03-11 09:07:30|144.06|142.46|143.99|142.39|144.13|142.53|143.99|142.39|0
1646989660000|2022-03-11 09:07:40|143.92|142.32|144.06|142.46|144.06|142.46|143.92|142.32|0
1646989670000|2022-03-11 09:07:50|144.19|142.59|143.99|142.39|144.19|142.59|143.99|142.39|0
1646989680000|2022-03-11 09:08:00|144.13|142.53|143.73|142.13|144.13|142.53|143.73|142.13|0
1646989690000|2022-03-11 09:08:10|143.59|141.99|143.73|142.13|143.73|142.13|143.59|141.99|0
1646989700000|2022-03-11 09:08:20|143.46|141.86|143.46|141.86|143.46|141.86|143.39|141.79|0
1646989710000|2022-03-11 09:08:30|143.52|141.92|143.33|141.73|143.52|141.92|143.33|141.73|0
1646989720000|2022-03-11 09:08:40|143.26|141.66|143.46|141.86|143.46|141.86|143.26|141.66|0
1646989730000|2022-03-11 09:08:50|143.06|141.46|143.12|141.52|143.12|141.52|143.06|141.46|0
1646989740000|2022-03-11 09:09:00|143.06|141.46|143.19|141.59|143.26|141.66|143.06|141.46|0
1646989750000|2022-03-11 09:09:10|143.12|141.52|143.12|141.52|143.12|141.52|143.12|141.52|0
1646989760000|2022-03-11 09:09:20|143.33|141.73|143.12|141.52|143.33|141.73|143.12|141.52|0
1646989770000|2022-03-11 09:09:30|142.93|141.33|142.93|141.33|142.93|141.33|142.93|141.33|0
1646989780000|2022-03-11 09:09:40|142.86|141.26|142.33|140.73|142.93|141.33|142.33|140.73|0
1646989790000|2022-03-11 09:09:50|142.26|140.66|142.4|140.8|142.4|140.8|142.26|140.66|0
1646989800000|2022-03-11 09:10:00|142.53|140.93|142.59|140.99|142.59|140.99|142.53|140.93|0
1646989810000|2022-03-11 09:10:10|142.46|140.86|142.93|141.33|142.93|141.33|142.4|140.8|0
1646989820000|2022-03-11 09:10:20|142.86|141.26|142.93|141.33|142.93|141.33|142.86|141.26|0
1646989830000|2022-03-11 09:10:30|142.86|141.26|143.06|141.46|143.06|141.46|142.86|141.26|0
1646989840000|2022-03-11 09:10:40|142.93|141.33|143.19|141.59|143.19|141.59|142.93|141.33|0
1646989850000|2022-03-11 09:10:50|143.32|141.72|143.32|141.72|143.32|141.72|143.25|141.65|0
1646989860000|2022-03-11 09:11:00|143.12|141.52|143.19|141.59|143.32|141.72|143.12|141.52|0
1646989870000|2022-03-11 09:11:10|143.06|141.46|143.06|141.46|143.06|141.46|143.06|141.46|0
1646989880000|2022-03-11 09:11:20|143.19|141.59|143.06|141.46|143.19|141.59|143.06|141.46|0
1646989890000|2022-03-11 09:11:30|143.12|141.52|143.06|141.46|143.12|141.52|143.06|141.46|0
1646989900000|2022-03-11 09:11:40|142.86|141.26|143.19|141.59|143.19|141.59|142.85|141.25|0
1646989910000|2022-03-11 09:11:50|143.25|141.65|143.19|141.59|143.25|141.65|143.19|141.59|0
1646989920000|2022-03-11 09:12:00|143.12|141.52|143.32|141.72|143.32|141.72|143.12|141.52|0
1646989930000|2022-03-11 09:12:10|143.52|141.92|143.45|141.85|143.59|141.99|143.45|141.85|0
1646989940000|2022-03-11 09:12:20|143.59|141.99|143.59|141.99|143.65|142.05|143.52|141.92|0
1646989950000|2022-03-11 09:12:30|143.45|141.85|143.45|141.85|143.45|141.85|143.45|141.85|0
1646989960000|2022-03-11 09:12:40|143.59|141.99|143.59|141.99|143.59|141.99|143.45|141.85|0
1646989970000|2022-03-11 09:12:50|143.72|142.12|143.99|142.39|143.99|142.39|143.72|142.12|0
1646989980000|2022-03-11 09:13:00|143.92|142.32|144.39|142.79|144.52|142.92|143.92|142.32|0
1646989990000|2022-03-11 09:13:10|144.65|143.05|144.79|143.19|144.79|143.19|144.52|142.92|0
1646990000000|2022-03-11 09:13:20|144.92|143.32|145.05|143.45|145.12|143.52|144.92|143.32|0
1646990010000|2022-03-11 09:13:30|144.99|143.39|145.05|143.45|145.05|143.45|144.99|143.39|0
1646990020000|2022-03-11 09:13:40|145.19|143.59|145.05|143.45|145.19|143.59|145.05|143.45|0
1646990030000|2022-03-11 09:13:50|145.32|143.72|145.25|143.65|145.32|143.72|145.19|143.59|0
1646990040000|2022-03-11 09:14:00|145.32|143.72|145.39|143.79|145.39|143.79|145.12|143.52|0
1646990050000|2022-03-11 09:14:10|145.46|143.86|144.85|143.25|145.46|143.86|144.85|143.25|0
1646990060000|2022-03-11 09:14:20|144.79|143.19|145.05|143.45|145.05|143.45|144.79|143.19|0
1646990070000|2022-03-11 09:14:30|145.19|143.59|144.85|143.25|145.19|143.59|144.85|143.25|0
1646990080000|2022-03-11 09:14:40|144.92|143.32|144.98|143.38|144.98|143.38|144.79|143.19|0
1646990090000|2022-03-11 09:14:50|145.25|143.65|145.25|143.65|145.25|143.65|145.19|143.59|0
1646990100000|2022-03-11 09:15:00|145.05|143.45|145.05|143.45|145.12|143.52|145.05|143.45|0
1646990110000|2022-03-11 09:15:10|144.92|143.32|144.85|143.25|145.05|143.45|144.85|143.25|0
1646990120000|2022-03-11 09:15:20|144.92|143.32|145.12|143.52|145.12|143.52|144.92|143.32|0
1646990130000|2022-03-11 09:15:30|144.92|143.32|145.05|143.45|145.05|143.45|144.85|143.25|0
1646990140000|2022-03-11 09:15:40|144.98|143.38|145.19|143.59|145.19|143.59|144.78|143.18|0
1646990150000|2022-03-11 09:15:50|145.25|143.65|145.32|143.72|145.38|143.78|145.19|143.59|0
1646990160000|2022-03-11 09:16:00|145.45|143.85|145.38|143.78|145.45|143.85|145.38|143.78|0
1646990170000|2022-03-11 09:16:10|145.45|143.85|145.52|143.92|145.52|143.92|145.45|143.85|0
1646990180000|2022-03-11 09:16:20|145.65|144.05|145.59|143.99|145.65|144.05|145.59|143.99|0
1646990190000|2022-03-11 09:16:30|145.72|144.12|145.59|143.99|145.72|144.12|145.59|143.99|0
1646990200000|2022-03-11 09:16:40|145.45|143.85|145.45|143.85|145.45|143.85|145.45|143.85|0
1646990210000|2022-03-11 09:16:50|145.72|144.12|145.59|143.99|145.72|144.12|145.59|143.99|0
1646990220000|2022-03-11 09:17:00|145.45|143.85|144.92|143.32|145.45|143.85|144.71|143.11|0
1646990230000|2022-03-11 09:17:10|144.58|142.98|143.91|142.31|144.58|142.98|143.91|142.31|0
1646990240000|2022-03-11 09:17:20|144.11|142.51|144.11|142.51|144.25|142.65|144.11|142.51|0
1646990250000|2022-03-11 09:17:30|144.04|142.44|144.25|142.65|144.25|142.65|143.98|142.38|0
1646990260000|2022-03-11 09:17:40|144.18|142.58|144.31|142.71|144.38|142.78|144.18|142.58|0
1646990270000|2022-03-11 09:17:50|144.38|142.78|144.51|142.91|144.51|142.91|144.38|142.78|0
1646990280000|2022-03-11 09:18:00|144.58|142.98|144.38|142.78|144.58|142.98|144.38|142.78|0
1646990290000|2022-03-11 09:18:10|144.44|142.84|144.25|142.65|144.44|142.84|144.25|142.65|0
1646990300000|2022-03-11 09:18:20|144.31|142.71|144.25|142.65|144.38|142.78|144.25|142.65|0
1646990310000|2022-03-11 09:18:30|144.44|142.84|144.84|143.24|144.84|143.24|144.25|142.65|0
1646990320000|2022-03-11 09:18:40|144.78|143.18|144.65|143.05|144.78|143.18|144.65|143.05|0
1646990330000|2022-03-11 09:18:50|144.71|143.11|144.51|142.91|144.71|143.11|144.44|142.84|0
1646990340000|2022-03-11 09:19:00|144.25|142.65|143.98|142.38|144.25|142.65|143.98|142.38|0
1646990350000|2022-03-11 09:19:10|144.11|142.51|144.04|142.44|144.18|142.58|144.04|142.44|0
1646990360000|2022-03-11 09:19:20|144.11|142.51|144.24|142.64|144.24|142.64|144.11|142.51|0
1646990370000|2022-03-11 09:19:30|144.31|142.71|144.78|143.18|144.78|143.18|144.31|142.71|0
1646990380000|2022-03-11 09:19:40|145.05|143.45|144.71|143.11|145.05|143.45|144.71|143.11|0
1646990390000|2022-03-11 09:19:50|144.58|142.98|144.64|143.04|144.91|143.31|144.58|142.98|0
1646990400000|2022-03-11 09:20:00|144.71|143.11|144.98|143.38|144.98|143.38|144.64|143.04|0
1646990410000|2022-03-11 09:20:10|144.91|143.31|145.18|143.58|145.18|143.58|144.91|143.31|0
1646990420000|2022-03-11 09:20:20|145.51|143.91|145.31|143.71|145.51|143.91|145.31|143.71|0
1646990430000|2022-03-11 09:20:30|145.45|143.85|145.18|143.58|145.45|143.85|145.18|143.58|0
1646990440000|2022-03-11 09:20:40|145.31|143.71|145.38|143.78|145.38|143.78|145.24|143.64|0
1646990450000|2022-03-11 09:20:50|145.31|143.71|145.45|143.85|145.45|143.85|145.31|143.71|0
1646990460000|2022-03-11 09:21:00|145.51|143.91|145.51|143.91|145.58|143.98|145.31|143.71|0
1646990470000|2022-03-11 09:21:10|145.45|143.85|145.64|144.04|145.64|144.04|145.45|143.85|0
1646990480000|2022-03-11 09:21:20|146.39|144.79|146.12|144.52|146.39|144.79|146.12|144.52|0
1646990490000|2022-03-11 09:21:30|146.25|144.65|146.52|144.92|146.52|144.92|146.25|144.65|0
1646990500000|2022-03-11 09:21:40|146.39|144.79|146.79|145.19|146.86|145.26|146.39|144.79|0
1646990510000|2022-03-11 09:21:50|146.66|145.06|146.66|145.06|146.66|145.06|146.59|144.99|0
1646990520000|2022-03-11 09:22:00|146.52|144.92|146.18|144.58|146.52|144.92|146.12|144.52|0
1646990530000|2022-03-11 09:22:10|146.12|144.52|146.79|145.19|146.79|145.19|146.12|144.52|0
1646990540000|2022-03-11 09:22:20|146.66|145.06|146.58|144.98|146.66|145.06|146.52|144.92|0
1646990550000|2022-03-11 09:22:30|146.52|144.92|146.12|144.52|146.52|144.92|146.12|144.52|0
1646990560000|2022-03-11 09:22:40|146.05|144.45|145.44|143.84|146.05|144.45|145.44|143.84|0
1646990570000|2022-03-11 09:22:50|145.51|143.91|145.44|143.84|145.85|144.25|145.44|143.84|0
1646990580000|2022-03-11 09:23:00|145.37|143.77|145.58|143.98|145.85|144.25|145.31|143.71|0
1646990590000|2022-03-11 09:23:10|145.71|144.11|145.64|144.04|145.71|144.11|145.58|143.98|0
1646990600000|2022-03-11 09:23:20|145.71|144.11|145.85|144.25|145.85|144.25|145.71|144.11|0
1646990610000|2022-03-11 09:23:30|145.98|144.38|145.72|144.12|148.31|146.71|145.72|144.12|0
1646990620000|2022-03-11 09:23:40|145.18|143.58|145.32|143.72|145.32|143.72|145.18|143.58|0
1646990630000|2022-03-11 09:23:50|145.05|143.45|144.65|143.05|145.05|143.45|144.65|143.05|0
1646990640000|2022-03-11 09:24:00|144.84|143.24|145.38|143.78|145.38|143.78|144.84|143.24|0
1646990650000|2022-03-11 09:24:10|145.11|143.51|144.84|143.24|145.32|143.72|144.84|143.24|0
1646990660000|2022-03-11 09:24:20|144.71|143.11|145.32|143.72|145.32|143.72|144.71|143.11|0
1646990670000|2022-03-11 09:24:30|145.18|143.58|145.51|143.91|145.51|143.91|145.18|143.58|0
1646990680000|2022-03-11 09:24:40|145.45|143.85|145.45|143.85|145.45|143.85|145.18|143.58|0
1646990690000|2022-03-11 09:24:50|145.18|143.58|145.51|143.91|145.51|143.91|145.18|143.58|0
1646990700000|2022-03-11 09:25:00|145.45|143.85|145.78|144.18|145.78|144.18|145.45|143.85|0
1646990710000|2022-03-11 09:25:10|146.05|144.45|146.32|144.72|146.39|144.79|146.05|144.45|0
1646990720000|2022-03-11 09:25:20|146.12|144.52|146.39|144.79|146.39|144.79|146.12|144.52|0
1646990730000|2022-03-11 09:25:30|146.12|144.52|146.32|144.72|146.32|144.72|145.99|144.39|0
1646990740000|2022-03-11 09:25:40|146.12|144.52|146.19|144.59|146.46|144.86|146.12|144.52|0
1646990750000|2022-03-11 09:25:50|146.12|144.52|146.19|144.59|146.19|144.59|145.99|144.39|0
1646990760000|2022-03-11 09:26:00|146.39|144.79|146.39|144.79|146.46|144.86|146.39|144.79|0
1646990770000|2022-03-11 09:26:10|146.66|145.06|146.12|144.52|146.66|145.06|146.12|144.52|0
1646990780000|2022-03-11 09:26:20|145.99|144.39|146.12|144.52|146.12|144.52|145.99|144.39|0
1646990790000|2022-03-11 09:26:30|146.05|144.45|145.99|144.39|146.05|144.45|145.85|144.25|0
1646990800000|2022-03-11 09:26:40|146.12|144.52|145.78|144.18|146.12|144.52|145.65|144.05|0
1646990810000|2022-03-11 09:26:50|145.85|144.25|145.45|143.85|145.85|144.25|145.45|143.85|0
1646990820000|2022-03-11 09:27:00|145.58|143.98|145.58|143.98|145.65|144.05|145.45|143.85|0
1646990830000|2022-03-11 09:27:10|145.72|144.12|145.98|144.38|145.98|144.38|145.72|144.12|0
1646990840000|2022-03-11 09:27:20|145.91|144.31|145.85|144.25|145.91|144.31|145.85|144.25|0
1646990850000|2022-03-11 09:27:30|145.45|143.85|145.45|143.85|145.58|143.98|145.31|143.71|0
1646990860000|2022-03-11 09:27:40|145.51|143.91|145.71|144.11|145.71|144.11|145.45|143.85|0
1646990870000|2022-03-11 09:27:50|145.58|143.98|145.38|143.78|145.58|143.98|145.38|143.78|0
1646990880000|2022-03-11 09:28:00|145.45|143.85|145.24|143.64|145.45|143.85|145.24|143.64|0
1646990890000|2022-03-11 09:28:10|145.31|143.71|145.31|143.71|145.31|143.71|145.18|143.58|0
1646990900000|2022-03-11 09:28:20|145.45|143.85|145.44|143.84|145.45|143.85|145.31|143.71|0
1646990910000|2022-03-11 09:28:30|145.51|143.91|145.31|143.71|145.51|143.91|145.31|143.71|0
1646990920000|2022-03-11 09:28:40|145.44|143.84|144.97|143.37|145.44|143.84|144.97|143.37|0
1646990930000|2022-03-11 09:28:50|144.91|143.31|144.91|143.31|145.04|143.44|144.91|143.31|0
1646990940000|2022-03-11 09:29:00|144.97|143.37|145.04|143.44|145.11|143.51|144.91|143.31|0
1646990950000|2022-03-11 09:29:10|145.18|143.58|144.84|143.24|145.18|143.58|144.84|143.24|0
1646990960000|2022-03-11 09:29:20|144.77|143.17|144.37|142.77|144.77|143.17|144.37|142.77|0
1646990970000|2022-03-11 09:29:30|144.44|142.84|144.57|142.97|144.57|142.97|144.44|142.84|0
1646990980000|2022-03-11 09:29:40|144.5|142.9|144.5|142.9|144.5|142.9|144.43|142.83|0
1646990990000|2022-03-11 09:29:50|144.43|142.83|144.24|142.64|144.43|142.83|144.17|142.57|0
1646991000000|2022-03-11 09:30:00|144.17|142.57|144.5|142.9|144.64|143.04|144.17|142.57|0
1646991010000|2022-03-11 09:30:10|144.7|143.1|144.7|143.1|144.77|143.17|144.7|143.1|0
1646991020000|2022-03-11 09:30:20|144.91|143.31|144.77|143.17|144.91|143.31|144.64|143.04|0
1646991030000|2022-03-11 09:30:30|144.91|143.31|145.17|143.57|145.17|143.57|144.91|143.31|0
1646991040000|2022-03-11 09:30:40|144.97|143.37|145.04|143.44|145.04|143.44|144.9|143.3|0
1646991050000|2022-03-11 09:30:50|144.84|143.24|144.7|143.1|144.84|143.24|144.7|143.1|0
1646991060000|2022-03-11 09:31:00|144.24|142.64|144.37|142.77|144.43|142.83|144.24|142.64|0
1646991070000|2022-03-11 09:31:10|144.23|142.63|144.23|142.63|144.23|142.63|144.23|142.63|0
1646991080000|2022-03-11 09:31:20|144.17|142.57|143.83|142.23|144.17|142.57|143.7|142.1|0
1646991090000|2022-03-11 09:31:30|143.7|142.1|144.03|142.43|144.03|142.43|143.7|142.1|0
1646991100000|2022-03-11 09:31:40|143.97|142.37|143.9|142.3|143.97|142.37|143.83|142.23|0
1646991110000|2022-03-11 09:31:50|143.83|142.23|144.23|142.63|144.23|142.63|143.83|142.23|0
1646991120000|2022-03-11 09:32:00|144.1|142.5|144.37|142.77|144.37|142.77|144.1|142.5|0
1646991130000|2022-03-11 09:32:10|144.3|142.7|143.97|142.37|144.3|142.7|143.97|142.37|0
1646991140000|2022-03-11 09:32:20|143.83|142.23|143.83|142.23|144.03|142.43|143.83|142.23|0
1646991150000|2022-03-11 09:32:30|144.03|142.43|143.63|142.03|144.03|142.43|143.63|142.03|0
1646991160000|2022-03-11 09:32:40|143.57|141.97|143.7|142.1|143.7|142.1|143.57|141.97|0
1646991170000|2022-03-11 09:32:50|143.57|141.97|143.56|141.96|143.7|142.1|143.56|141.96|0
1646991180000|2022-03-11 09:33:00|143.43|141.83|143.1|141.5|143.56|141.96|143.1|141.5|0
1646991190000|2022-03-11 09:33:10|143.16|141.56|143.1|141.5|143.16|141.56|143.03|141.43|0
1646991200000|2022-03-11 09:33:20|143.03|141.43|142.77|141.17|143.03|141.43|142.77|141.17|0
1646991210000|2022-03-11 09:33:30|142.7|141.1|142.83|141.23|142.83|141.23|142.63|141.03|0
1646991220000|2022-03-11 09:33:40|142.9|141.3|143.23|141.63|143.3|141.7|142.9|141.3|0
1646991230000|2022-03-11 09:33:50|143.09|141.49|143.3|141.7|143.3|141.7|143.09|141.49|0
1646991240000|2022-03-11 09:34:00|143.43|141.83|143.7|142.1|143.7|142.1|143.36|141.76|0
1646991250000|2022-03-11 09:34:10|143.83|142.23|143.76|142.16|143.83|142.23|143.76|142.16|0
1646991260000|2022-03-11 09:34:20|144.1|142.5|144.36|142.76|144.36|142.76|143.89|142.29|0
1646991270000|2022-03-11 09:34:30|144.56|142.96|144.03|142.43|144.56|142.96|144.03|142.43|0
1646991280000|2022-03-11 09:34:40|144.16|142.56|144.23|142.63|144.23|142.63|143.83|142.23|0
1646991290000|2022-03-11 09:34:50|144.29|142.69|144.1|142.5|144.36|142.76|144.1|142.5|0
1646991300000|2022-03-11 09:35:00|143.96|142.36|144.43|142.83|144.43|142.83|143.96|142.36|0
1646991310000|2022-03-11 09:35:10|144.5|142.9|144.5|142.9|144.5|142.9|144.29|142.69|0
1646991320000|2022-03-11 09:35:20|144.63|143.03|144.56|142.96|144.63|143.03|144.56|142.96|0
1646991330000|2022-03-11 09:35:30|144.63|143.03|144.5|142.9|144.63|143.03|144.36|142.76|0
1646991340000|2022-03-11 09:35:40|144.36|142.76|144.03|142.43|144.36|142.76|143.96|142.36|0
1646991350000|2022-03-11 09:35:50|143.62|142.02|143.43|141.83|143.62|142.02|143.43|141.83|0
1646991360000|2022-03-11 09:36:00|143.29|141.69|143.89|142.29|143.89|142.29|143.29|141.69|0
1646991370000|2022-03-11 09:36:10|143.76|142.16|143.96|142.36|144.16|142.56|143.76|142.16|0
1646991380000|2022-03-11 09:36:20|144.16|142.56|143.56|141.96|144.16|142.56|143.56|141.96|0
1646991390000|2022-03-11 09:36:30|143.76|142.16|143.62|142.02|143.83|142.23|143.62|142.02|0
1646991400000|2022-03-11 09:36:40|143.16|141.56|143.03|141.43|143.29|141.69|143.03|141.43|0
1646991410000|2022-03-11 09:36:50|143.09|141.49|142.89|141.29|143.16|141.56|142.89|141.29|0
1646991420000|2022-03-11 09:37:00|142.76|141.16|142.82|141.22|142.82|141.22|142.76|141.16|0
1646991430000|2022-03-11 09:37:10|143.03|141.43|143.36|141.76|143.36|141.76|142.96|141.36|0
1646991440000|2022-03-11 09:37:20|143.29|141.69|143.43|141.83|143.43|141.83|143.29|141.69|0
1646991450000|2022-03-11 09:37:30|143.56|141.96|143.43|141.83|143.62|142.02|143.43|141.83|0
1646991460000|2022-03-11 09:37:40|143.29|141.69|143.29|141.69|143.29|141.69|143.22|141.62|0
1646991470000|2022-03-11 09:37:50|143.49|141.89|143.36|141.76|143.49|141.89|143.36|141.76|0
1646991480000|2022-03-11 09:38:00|143.22|141.62|143.03|141.43|143.22|141.62|143.03|141.43|0
1646991490000|2022-03-11 09:38:10|142.89|141.29|143.16|141.56|143.16|141.56|142.76|141.16|0
1646991500000|2022-03-11 09:38:20|142.63|141.03|143.02|141.42|143.02|141.42|142.63|141.03|0
1646991510000|2022-03-11 09:38:30|143.16|141.56|143.02|141.42|143.16|141.56|143.02|141.42|0
1646991520000|2022-03-11 09:38:40|143.09|141.49|143.16|141.56|143.16|141.56|143.02|141.42|0
1646991530000|2022-03-11 09:38:50|143.22|141.62|143.22|141.62|143.22|141.62|143.22|141.62|0
1646991540000|2022-03-11 09:39:00|143.09|141.49|143.16|141.56|143.16|141.56|143.02|141.42|0
1646991550000|2022-03-11 09:39:10|143.02|141.42|143.16|141.56|143.16|141.56|143.02|141.42|0
1646991560000|2022-03-11 09:39:20|143.09|141.49|143.09|141.49|143.09|141.49|143.09|141.49|0
1646991570000|2022-03-11 09:39:30|143.16|141.56|143.02|141.42|143.16|141.56|143.02|141.42|0
1646991580000|2022-03-11 09:39:40|143.16|141.56|143.22|141.62|143.29|141.69|143.16|141.56|0
1646991590000|2022-03-11 09:39:50|143.29|141.69|143.16|141.56|143.29|141.69|143.16|141.56|0
1646991600000|2022-03-11 09:40:00|143.22|141.62|143.29|141.69|143.35|141.75|143.22|141.62|0
1646991610000|2022-03-11 09:40:10|143.42|141.82|143.42|141.82|143.42|141.82|143.29|141.69|0
1646991630000|2022-03-11 09:40:30|143.29|141.69|143.02|141.42|143.29|141.69|142.82|141.22|0
1646991640000|2022-03-11 09:40:40|143.09|141.49|142.89|141.29|143.09|141.49|142.89|141.29|0
1646991650000|2022-03-11 09:40:50|143.02|141.42|143.29|141.69|143.29|141.69|143.02|141.42|0
1646991660000|2022-03-11 09:41:00|143.22|141.62|143.29|141.69|143.29|141.69|143.22|141.62|0
1646991670000|2022-03-11 09:41:10|143.15|141.55|143.02|141.42|143.29|141.69|143.02|141.42|0
1646991680000|2022-03-11 09:41:20|143.15|141.55|143.02|141.42|143.15|141.55|142.95|141.35|0
1646991690000|2022-03-11 09:41:30|142.89|141.29|142.89|141.29|142.89|141.29|142.75|141.15|0
1646991700000|2022-03-11 09:41:40|143.02|141.42|142.89|141.29|143.02|141.42|142.89|141.29|0
1646991710000|2022-03-11 09:41:50|142.62|141.02|142.42|140.82|142.62|141.02|142.42|140.82|0
1646991720000|2022-03-11 09:42:00|142.22|140.62|142.29|140.69|142.29|140.69|142.22|140.62|0
1646991730000|2022-03-11 09:42:10|142.09|140.49|141.96|140.36|142.09|140.49|141.89|140.29|0
1646991740000|2022-03-11 09:42:20|142.02|140.42|141.96|140.36|142.02|140.42|141.96|140.36|0
1646991750000|2022-03-11 09:42:30|141.82|140.22|141.96|140.36|141.96|140.36|141.82|140.22|0
1646991760000|2022-03-11 09:42:40|142.02|140.42|142.09|140.49|142.09|140.49|142.02|140.42|0
1646991770000|2022-03-11 09:42:50|142.02|140.42|142.15|140.55|142.15|140.55|142.02|140.42|0
1646991780000|2022-03-11 09:43:00|142.22|140.62|141.82|140.22|142.22|140.62|141.82|140.22|0
1646991790000|2022-03-11 09:43:10|141.89|140.29|141.82|140.22|141.96|140.36|141.82|140.22|0
1646991800000|2022-03-11 09:43:20|141.96|140.36|142.02|140.42|142.09|140.49|141.96|140.36|0
1646991810000|2022-03-11 09:43:30|142.09|140.49|142.49|140.89|142.49|140.89|142.09|140.49|0
1646991820000|2022-03-11 09:43:40|142.62|141.02|142.49|140.89|142.75|141.15|142.49|140.89|0
1646991830000|2022-03-11 09:43:50|142.35|140.75|142.75|141.15|142.75|141.15|142.35|140.75|0
1646991840000|2022-03-11 09:44:00|142.81|141.21|142.88|141.28|142.88|141.28|142.81|141.21|0
1646991850000|2022-03-11 09:44:10|143.15|141.55|143.28|141.68|143.28|141.68|143.15|141.55|0
1646991860000|2022-03-11 09:44:20|143.35|141.75|143.35|141.75|143.42|141.82|143.35|141.75|0
1646991870000|2022-03-11 09:44:30|143.28|141.68|143.02|141.42|143.28|141.68|143.02|141.42|0
1646991880000|2022-03-11 09:44:40|142.75|141.15|143.02|141.42|143.02|141.42|142.75|141.15|0
1646991890000|2022-03-11 09:44:50|143.15|141.55|143.42|141.82|143.42|141.82|143.15|141.55|0
1646991900000|2022-03-11 09:45:00|143.55|141.95|143.68|142.08|143.82|142.22|143.55|141.95|0
1646991910000|2022-03-11 09:45:10|143.55|141.95|143.68|142.08|143.68|142.08|143.48|141.88|0
1646991920000|2022-03-11 09:45:20|143.55|141.95|143.55|141.95|143.55|141.95|143.55|141.95|0
1646991930000|2022-03-11 09:45:30|143.68|142.08|143.68|142.08|143.68|142.08|143.68|142.08|0
1646991940000|2022-03-11 09:45:40|143.88|142.28|144.35|142.75|144.35|142.75|143.81|142.21|0
1646991950000|2022-03-11 09:45:50|144.28|142.68|144.35|142.75|144.35|142.75|144.28|142.68|0
1646991960000|2022-03-11 09:46:00|144.41|142.81|144.48|142.88|144.48|142.88|144.35|142.75|0
1646991970000|2022-03-11 09:46:10|144.55|142.95|144.88|143.28|144.88|143.28|144.55|142.95|0
1646991980000|2022-03-11 09:46:20|145.15|143.55|145.15|143.55|145.15|143.55|145.15|143.55|0
1646991990000|2022-03-11 09:46:30|145.29|143.69|145.15|143.55|145.29|143.69|145.15|143.55|0
1646992000000|2022-03-11 09:46:40|145.02|143.42|145.29|143.69|145.29|143.69|145.02|143.42|0
1646992010000|2022-03-11 09:46:50|145.35|143.75|145.35|143.75|145.35|143.75|145.35|143.75|0
1646992020000|2022-03-11 09:47:00|145.29|143.69|145.29|143.69|145.35|143.75|145.29|143.69|0
1646992030000|2022-03-11 09:47:10|145.28|143.68|145.28|143.68|145.35|143.75|145.28|143.68|0
1646992060000|2022-03-11 09:47:40|145.35|143.75|145.42|143.82|145.42|143.82|145.28|143.68|0
1646992070000|2022-03-11 09:47:50|145.28|143.68|145.28|143.68|145.28|143.68|145.28|143.68|0
1646992080000|2022-03-11 09:48:00|145.35|143.75|145.28|143.68|145.42|143.82|145.28|143.68|0
1646992100000|2022-03-11 09:48:20|145.35|143.75|145.55|143.95|145.55|143.95|145.35|143.75|0
1646992110000|2022-03-11 09:48:30|145.69|144.09|145.89|144.29|145.89|144.29|145.62|144.02|0
1646992120000|2022-03-11 09:48:40|145.42|143.82|145.48|143.88|145.55|143.95|145.42|143.82|0
1646992130000|2022-03-11 09:48:50|145.55|143.95|145.28|143.68|145.55|143.95|145.28|143.68|0
1646992140000|2022-03-11 09:49:00|145.35|143.75|145.42|143.82|145.42|143.82|145.35|143.75|0
1646992150000|2022-03-11 09:49:10|145.82|144.22|145.88|144.28|145.88|144.28|145.82|144.22|0
1646992160000|2022-03-11 09:49:20|145.95|144.35|145.95|144.35|146.09|144.49|145.95|144.35|0
1646992170000|2022-03-11 09:49:30|146.02|144.42|146.09|144.49|146.09|144.49|146.02|144.42|0
1646992180000|2022-03-11 09:49:40|146.15|144.55|146.15|144.55|146.22|144.62|146.15|144.55|0
1646992190000|2022-03-11 09:49:50|146.22|144.62|146.22|144.62|146.36|144.76|146.22|144.62|0
1646992200000|2022-03-11 09:50:00|146.36|144.76|146.49|144.89|146.76|145.16|146.36|144.76|0
1646992220000|2022-03-11 09:50:20|146.42|144.82|146.22|144.62|146.42|144.82|146.22|144.62|0
1646992230000|2022-03-11 09:50:30|145.95|144.35|145.82|144.22|145.95|144.35|145.82|144.22|0
1646992240000|2022-03-11 09:50:40|145.95|144.35|145.55|143.95|145.95|144.35|145.55|143.95|0
1646992250000|2022-03-11 09:50:50|145.68|144.08|145.75|144.15|145.75|144.15|145.68|144.08|0
1646992260000|2022-03-11 09:51:00|145.88|144.28|145.95|144.35|145.95|144.35|145.88|144.28|0
1646992280000|2022-03-11 09:51:20|146.09|144.49|146.09|144.49|146.09|144.49|146.09|144.49|0
1646992290000|2022-03-11 09:51:30|145.95|144.35|146.22|144.62|146.22|144.62|145.75|144.15|0
1646992300000|2022-03-11 09:51:40|146.36|144.76|146.09|144.49|146.36|144.76|146.09|144.49|0
1646992310000|2022-03-11 09:51:50|145.88|144.28|145.82|144.22|145.95|144.35|145.82|144.22|0
1646992320000|2022-03-11 09:52:00|145.95|144.35|145.95|144.35|145.95|144.35|145.88|144.28|0
1646992330000|2022-03-11 09:52:10|146.15|144.55|146.09|144.49|146.15|144.55|146.09|144.49|0
1646992340000|2022-03-11 09:52:20|146.08|144.48|146.08|144.48|146.08|144.48|146.08|144.48|0
1646992350000|2022-03-11 09:52:30|146.01|144.41|146.42|144.82|146.42|144.82|146.01|144.41|0
1646992360000|2022-03-11 09:52:40|147.03|145.43|147.16|145.56|147.16|145.56|146.89|145.29|0
1646992370000|2022-03-11 09:52:50|147.03|145.43|147.03|145.43|147.03|145.43|146.76|145.16|0
1646992380000|2022-03-11 09:53:00|147.09|145.49|147.36|145.76|147.36|145.76|147.09|145.49|0
1646992390000|2022-03-11 09:53:10|147.43|145.83|147.98|146.38|147.98|146.38|147.43|145.83|0
1646992400000|2022-03-11 09:53:20|148.25|146.65|148.18|146.58|148.25|146.65|148.18|146.58|0
1646992410000|2022-03-11 09:53:30|147.84|146.24|147.57|145.97|147.84|146.24|147.57|145.97|0
1646992420000|2022-03-11 09:53:40|147.63|146.03|147.84|146.24|147.84|146.24|147.63|146.03|0
1646992430000|2022-03-11 09:53:50|147.98|146.38|147.7|146.1|147.98|146.38|147.7|146.1|0
1646992440000|2022-03-11 09:54:00|147.77|146.17|147.84|146.24|147.84|146.24|147.77|146.17|0
1646992450000|2022-03-11 09:54:10|147.63|146.03|147.43|145.83|147.7|146.1|147.43|145.83|0
1646992460000|2022-03-11 09:54:20|147.7|146.1|147.84|146.24|147.84|146.24|147.7|146.1|0
1646992470000|2022-03-11 09:54:30|147.9|146.3|147.3|145.7|147.9|146.3|147.3|145.7|0
1646992480000|2022-03-11 09:54:40|147.5|145.9|147.43|145.83|147.7|146.1|147.43|145.83|0
1646992500000|2022-03-11 09:55:00|147.3|145.7|147.16|145.56|147.3|145.7|147.16|145.56|0
1646992510000|2022-03-11 09:55:10|147.09|145.49|146.89|145.29|147.09|145.49|146.89|145.29|0
1646992520000|2022-03-11 09:55:20|146.96|145.36|146.76|145.16|146.96|145.36|146.69|145.09|0
1646992530000|2022-03-11 09:55:30|146.82|145.22|146.89|145.29|146.89|145.29|146.82|145.22|0
1646992550000|2022-03-11 09:55:50|146.82|145.22|147.02|145.42|147.02|145.42|146.82|145.22|0
1646992560000|2022-03-11 09:56:00|146.89|145.29|146.89|145.29|146.89|145.29|146.82|145.22|0
1646992570000|2022-03-11 09:56:10|146.95|145.35|147.02|145.42|147.02|145.42|146.95|145.35|0
1646992580000|2022-03-11 09:56:20|147.16|145.56|147.22|145.62|147.22|145.62|147.16|145.56|0
1646992590000|2022-03-11 09:56:30|147.16|145.56|147.16|145.56|147.16|145.56|147.16|145.56|0
1646992610000|2022-03-11 09:56:50|147.02|145.42|146.89|145.29|147.02|145.42|146.89|145.29|0
1646992620000|2022-03-11 09:57:00|146.82|145.22|146.75|145.15|146.82|145.22|146.75|145.15|0
1646992630000|2022-03-11 09:57:10|146.82|145.22|147.02|145.42|147.09|145.49|146.75|145.15|0
1646992640000|2022-03-11 09:57:20|147.16|145.56|147.16|145.56|147.16|145.56|147.16|145.56|0
1646992650000|2022-03-11 09:57:30|147.09|145.49|146.89|145.29|147.16|145.56|146.89|145.29|0
1646992660000|2022-03-11 09:57:40|147.02|145.42|147.22|145.62|147.43|145.83|147.02|145.42|0
1646992670000|2022-03-11 09:57:50|147.09|145.49|147.02|145.42|147.09|145.49|147.02|145.42|0
1646992680000|2022-03-11 09:58:00|146.95|145.35|146.75|145.15|146.95|145.35|146.75|145.15|0
1646992690000|2022-03-11 09:58:10|146.82|145.22|147.02|145.42|147.02|145.42|146.82|145.22|0
1646992700000|2022-03-11 09:58:20|147.16|145.56|147.02|145.42|147.16|145.56|147.02|145.42|0
1646992710000|2022-03-11 09:58:30|147.09|145.49|146.82|145.22|147.09|145.49|146.82|145.22|0
1646992720000|2022-03-11 09:58:40|146.89|145.29|146.95|145.35|146.95|145.35|146.75|145.15|0
1646992730000|2022-03-11 09:58:50|146.89|145.29|146.75|145.15|146.89|145.29|146.75|145.15|0
1646992740000|2022-03-11 09:59:00|146.82|145.22|146.89|145.29|146.89|145.29|146.82|145.22|0
1646992750000|2022-03-11 09:59:10|146.75|145.15|146.81|145.21|146.81|145.21|146.75|145.15|0
1646992760000|2022-03-11 09:59:20|146.88|145.28|147.02|145.42|147.02|145.42|146.88|145.28|0
1646992770000|2022-03-11 09:59:30|146.88|145.28|146.88|145.28|146.88|145.28|146.88|145.28|0
1646992780000|2022-03-11 09:59:40|146.81|145.21|146.68|145.08|146.81|145.21|146.61|145.01|0
1646992790000|2022-03-11 09:59:50|146.75|145.15|146.75|145.15|146.75|145.15|146.75|145.15|0
1646992800000|2022-03-11 10:00:00|146.88|145.28|147.02|145.42|147.22|145.62|146.88|145.28|0
1646992810000|2022-03-11 10:00:10|147.15|145.55|147.15|145.55|147.15|145.55|147.15|145.55|0
1646992820000|2022-03-11 10:00:20|147.29|145.69|147.42|145.82|147.42|145.82|147.15|145.55|0
1646992830000|2022-03-11 10:00:30|147.29|145.69|147.56|145.96|147.56|145.96|147.29|145.69|0
1646992840000|2022-03-11 10:00:40|147.7|146.1|147.56|145.96|147.7|146.1|147.56|145.96|0
1646992850000|2022-03-11 10:00:50|147.7|146.1|147.83|146.23|147.83|146.23|147.7|146.1|0
1646992860000|2022-03-11 10:01:00|147.97|146.37|148.24|146.64|148.24|146.64|147.97|146.37|0
1646992870000|2022-03-11 10:01:10|148.3|146.7|148.37|146.77|148.37|146.77|148.3|146.7|0
1646992880000|2022-03-11 10:01:20|148.78|147.18|149.05|147.45|149.05|147.45|148.78|147.18|0
1646992890000|2022-03-11 10:01:30|148.78|147.18|148.44|146.84|148.78|147.18|148.44|146.84|0
1646992900000|2022-03-11 10:01:40|148.57|146.97|148.78|147.18|148.78|147.18|148.57|146.97|0
1646992910000|2022-03-11 10:01:50|148.64|147.04|148.78|147.18|148.78|147.18|148.64|147.04|0
1646992920000|2022-03-11 10:02:00|149.05|147.45|149.66|148.06|149.66|148.06|149.05|147.45|0
1646992930000|2022-03-11 10:02:10|149.74|148.14|150.15|148.55|150.15|148.55|149.74|148.14|0
1646992940000|2022-03-11 10:02:20|150.28|148.68|150.28|148.68|150.69|149.09|150.28|148.68|0
1646992950000|2022-03-11 10:02:30|150.15|148.55|150.56|148.96|150.56|148.96|150.15|148.55|0
1646992960000|2022-03-11 10:02:40|150.49|148.89|150.56|148.96|150.69|149.09|150.49|148.89|0
1646992970000|2022-03-11 10:02:50|150.48|148.88|150.56|148.96|150.83|149.23|150.48|148.88|0
1646992980000|2022-03-11 10:03:00|150.69|149.09|150.83|149.23|150.83|149.23|150.42|148.82|0
1646992990000|2022-03-11 10:03:10|150.56|148.96|150.56|148.96|150.56|148.96|150.28|148.68|0
1646993000000|2022-03-11 10:03:20|150.62|149.02|150.69|149.09|150.69|149.09|150.62|149.02|0
1646993010000|2022-03-11 10:03:30|150.56|148.96|150.56|148.96|150.62|149.02|150.56|148.96|0
1646993020000|2022-03-11 10:03:40|150.48|148.88|150.55|148.95|150.69|149.09|150.42|148.82|0
1646993030000|2022-03-11 10:03:50|150.14|148.54|150.62|149.02|150.62|149.02|150.14|148.54|0
1646993040000|2022-03-11 10:04:00|150.69|149.09|150.69|149.09|150.69|149.09|150.62|149.02|0
1646993050000|2022-03-11 10:04:10|150.55|148.95|150.14|148.54|150.55|148.95|150.14|148.54|0
1646993060000|2022-03-11 10:04:20|150.28|148.68|150.69|149.09|150.76|149.16|150.28|148.68|0
1646993070000|2022-03-11 10:04:30|150.83|149.23|151.1|149.5|151.1|149.5|150.83|149.23|0
1646993080000|2022-03-11 10:04:40|151.38|149.78|151.93|150.33|151.93|150.33|151.38|149.78|0
1646993090000|2022-03-11 10:04:50|151.99|150.39|152.2|150.6|152.2|150.6|151.99|150.39|0
1646993100000|2022-03-11 10:05:00|152.48|150.88|151.86|150.26|152.48|150.88|151.86|150.26|0
1646993110000|2022-03-11 10:05:10|152.07|150.47|152.48|150.88|152.48|150.88|152.07|150.47|0
1646993120000|2022-03-11 10:05:20|152.68|151.08|152.82|151.22|152.89|151.29|152.68|151.08|0
1646993130000|2022-03-11 10:05:30|152.76|151.16|152.89|151.29|153.17|151.57|152.76|151.16|0
1646993140000|2022-03-11 10:05:40|152.96|151.36|152.76|151.16|152.96|151.36|152.76|151.16|0
1646993150000|2022-03-11 10:05:50|152.89|151.29|152.76|151.16|152.89|151.29|152.76|151.16|0
1646993160000|2022-03-11 10:06:00|152.62|151.02|152.41|150.81|152.62|151.02|152.41|150.81|0
1646993170000|2022-03-11 10:06:10|152.2|150.6|151.72|150.12|152.2|150.6|151.72|150.12|0
1646993180000|2022-03-11 10:06:20|151.24|149.64|151.24|149.64|151.38|149.78|151.24|149.64|0
1646993190000|2022-03-11 10:06:30|151.03|149.43|150.69|149.09|151.03|149.43|150.69|149.09|0
1646993200000|2022-03-11 10:06:40|150.55|148.95|150.55|148.95|150.55|148.95|150.48|148.88|0
1646993210000|2022-03-11 10:06:50|150.75|149.15|150.48|148.88|150.75|149.15|150.48|148.88|0
1646993220000|2022-03-11 10:07:00|150.55|148.95|150.55|148.95|150.55|148.95|150.55|148.95|0
1646993230000|2022-03-11 10:07:10|150.41|148.81|150.48|148.88|150.48|148.88|150.41|148.81|0
1646993240000|2022-03-11 10:07:20|150.62|149.02|150.62|149.02|150.69|149.09|150.55|148.95|0
1646993250000|2022-03-11 10:07:30|150.55|148.95|150.55|148.95|150.62|149.02|150.55|148.95|0
1646993260000|2022-03-11 10:07:40|150.41|148.81|150.48|148.88|150.48|148.88|150.41|148.81|0
1646993270000|2022-03-11 10:07:50|150.41|148.81|150.55|148.95|150.55|148.95|150.41|148.81|0
1646993280000|2022-03-11 10:08:00|150.41|148.81|150.55|148.95|150.55|148.95|150.28|148.68|0
1646993290000|2022-03-11 10:08:10|150.48|148.88|150.27|148.67|150.48|148.88|150.27|148.67|0
1646993300000|2022-03-11 10:08:20|150.55|148.95|150.55|148.95|150.55|148.95|150.55|148.95|0
1646993310000|2022-03-11 10:08:30|150.75|149.15|150.69|149.09|150.75|149.15|150.69|149.09|0
1646993320000|2022-03-11 10:08:40|150.55|148.95|150.69|149.09|150.69|149.09|150.55|148.95|0
1646993330000|2022-03-11 10:08:50|150.75|149.15|150.69|149.09|150.75|149.15|150.69|149.09|0
1646993340000|2022-03-11 10:09:00|150.68|149.08|150.55|148.95|150.68|149.08|150.55|148.95|0
1646993350000|2022-03-11 10:09:10|150.75|149.15|150.82|149.22|150.82|149.22|150.75|149.15|0
1646993360000|2022-03-11 10:09:20|151.02|149.42|151.16|149.56|151.16|149.56|151.02|149.42|0
1646993370000|2022-03-11 10:09:30|151.23|149.63|150.96|149.36|151.23|149.63|150.96|149.36|0
1646993380000|2022-03-11 10:09:40|151.02|149.42|150.75|149.15|151.02|149.42|150.75|149.15|0
1646993390000|2022-03-11 10:09:50|150.68|149.08|150.68|149.08|150.75|149.15|150.68|149.08|0
1646993400000|2022-03-11 10:10:00|150.55|148.95|150.55|148.95|150.55|148.95|150.55|148.95|0
1646993410000|2022-03-11 10:10:10|150.41|148.81|150.55|148.95|150.61|149.01|150.41|148.81|0
1646993420000|2022-03-11 10:10:20|150.41|148.81|150.27|148.67|150.41|148.81|150.27|148.67|0
1646993430000|2022-03-11 10:10:30|150.13|148.53|150.13|148.53|150.2|148.6|150.06|148.46|0
1646993440000|2022-03-11 10:10:40|150.06|148.46|149.93|148.33|150.06|148.46|149.93|148.33|0
1646993450000|2022-03-11 10:10:50|149.86|148.26|150|148.4|150|148.4|149.86|148.26|0
1646993460000|2022-03-11 10:11:00|150.06|148.46|150|148.4|150.06|148.46|150|148.4|0
1646993470000|2022-03-11 10:11:10|150.06|148.46|150.06|148.46|150.06|148.46|150.06|148.46|0
1646993480000|2022-03-11 10:11:20|150.27|148.67|150.13|148.53|150.27|148.67|150.13|148.53|0
1646993490000|2022-03-11 10:11:30|150|148.4|150|148.4|150|148.4|149.86|148.26|0
1646993500000|2022-03-11 10:11:40|149.86|148.26|149.86|148.26|149.86|148.26|149.86|148.26|0
1646993510000|2022-03-11 10:11:50|149.72|148.12|149.51|147.91|149.72|148.12|149.51|147.91|0
1646993520000|2022-03-11 10:12:00|149.59|147.99|149.18|147.58|149.59|147.99|149.18|147.58|0
1646993530000|2022-03-11 10:12:10|148.97|147.37|148.97|147.37|149.04|147.44|148.97|147.37|0
1646993540000|2022-03-11 10:12:20|149.31|147.71|149.31|147.71|149.31|147.71|149.31|147.71|0
1646993550000|2022-03-11 10:12:30|149.24|147.64|149.18|147.58|149.31|147.71|149.18|147.58|0
1646993560000|2022-03-11 10:12:40|149.38|147.78|149.72|148.12|149.72|148.12|149.31|147.71|0
1646993570000|2022-03-11 10:12:50|149.45|147.85|149.72|148.12|149.72|148.12|149.45|147.85|0
1646993580000|2022-03-11 10:13:00|149.58|147.98|149.45|147.85|149.72|148.12|149.45|147.85|0
1646993590000|2022-03-11 10:13:10|149.72|148.12|149.58|147.98|149.72|148.12|149.58|147.98|0
1646993600000|2022-03-11 10:13:20|149.65|148.05|149.45|147.85|149.65|148.05|149.38|147.78|0
1646993610000|2022-03-11 10:13:30|149.58|147.98|149.45|147.85|149.58|147.98|149.45|147.85|0
1646993620000|2022-03-11 10:13:40|149.58|147.98|149.45|147.85|149.58|147.98|149.45|147.85|0
1646993630000|2022-03-11 10:13:50|149.31|147.71|149.38|147.78|149.45|147.85|149.31|147.71|0
1646993640000|2022-03-11 10:14:00|149.31|147.71|149.31|147.71|149.45|147.85|149.31|147.71|0
1646993650000|2022-03-11 10:14:10|149.24|147.64|149.17|147.57|149.24|147.64|149.04|147.44|0
1646993660000|2022-03-11 10:14:20|149.45|147.85|149.31|147.71|149.45|147.85|149.31|147.71|0
1646993670000|2022-03-11 10:14:30|149.24|147.64|149.04|147.44|149.24|147.64|149.04|147.44|0
1646993680000|2022-03-11 10:14:40|149.17|147.57|149.04|147.44|149.17|147.57|149.04|147.44|0
1646993700000|2022-03-11 10:15:00|149.1|147.5|149.17|147.57|149.17|147.57|149.1|147.5|0
1646993710000|2022-03-11 10:15:10|149.31|147.71|149.44|147.84|149.58|147.98|149.31|147.71|0
1646993720000|2022-03-11 10:15:20|149.31|147.71|149.1|147.5|149.44|147.84|149.1|147.5|0
1646993730000|2022-03-11 10:15:30|149.17|147.57|149.03|147.43|149.17|147.57|149.03|147.43|0
1646993740000|2022-03-11 10:15:40|148.9|147.3|149.85|148.25|149.85|148.25|148.83|147.23|0
1646993750000|2022-03-11 10:15:50|149.99|148.39|149.72|148.12|149.99|148.39|149.72|148.12|0
1646993760000|2022-03-11 10:16:00|149.85|148.25|149.78|148.18|149.85|148.25|149.78|148.18|0
1646993770000|2022-03-11 10:16:10|149.65|148.05|149.92|148.32|149.92|148.32|149.65|148.05|0
1646993780000|2022-03-11 10:16:20|149.99|148.39|150.06|148.46|150.06|148.46|149.85|148.25|0
1646993790000|2022-03-11 10:16:30|149.99|148.39|150.06|148.46|150.06|148.46|149.99|148.39|0
1646993800000|2022-03-11 10:16:40|149.99|148.39|150.05|148.45|150.05|148.45|149.99|148.39|0
1646993810000|2022-03-11 10:16:50|149.99|148.39|150.13|148.53|150.13|148.53|149.99|148.39|0
1646993820000|2022-03-11 10:17:00|150.26|148.66|150.4|148.8|150.4|148.8|150.26|148.66|0
1646993830000|2022-03-11 10:17:10|150.26|148.66|149.99|148.39|150.4|148.8|149.99|148.39|0
1646993840000|2022-03-11 10:17:20|149.64|148.04|149.31|147.71|149.64|148.04|149.31|147.71|0
1646993850000|2022-03-11 10:17:30|149.23|147.63|149.37|147.77|149.37|147.77|149.1|147.5|0
1646993860000|2022-03-11 10:17:40|149.3|147.7|149.44|147.84|149.44|147.84|149.3|147.7|0
1646993870000|2022-03-11 10:17:50|149.37|147.77|149.37|147.77|149.44|147.84|149.37|147.77|0
1646993880000|2022-03-11 10:18:00|149.3|147.7|149.37|147.77|149.44|147.84|149.3|147.7|0
1646993890000|2022-03-11 10:18:10|149.44|147.84|149.37|147.77|149.44|147.84|149.37|147.77|0
1646993900000|2022-03-11 10:18:20|149.3|147.7|149.03|147.43|149.3|147.7|148.89|147.29|0
1646993910000|2022-03-11 10:18:30|148.89|147.29|149.37|147.77|149.37|147.77|148.89|147.29|0
1646993920000|2022-03-11 10:18:40|149.44|147.84|149.44|147.84|149.44|147.84|149.44|147.84|0
1646993930000|2022-03-11 10:18:50|149.37|147.77|149.37|147.77|149.44|147.84|149.37|147.77|0
1646993940000|2022-03-11 10:19:00|149.17|147.57|148.82|147.22|149.17|147.57|148.82|147.22|0
1646993950000|2022-03-11 10:19:10|149.1|147.5|149.1|147.5|149.17|147.57|149.1|147.5|0
1646993960000|2022-03-11 10:19:20|149.03|147.43|148.89|147.29|149.03|147.43|148.89|147.29|0
1646993970000|2022-03-11 10:19:30|148.76|147.16|148.82|147.22|148.89|147.29|148.76|147.16|0
1646993980000|2022-03-11 10:19:40|148.89|147.29|149.17|147.57|149.17|147.57|148.89|147.29|0
1646993990000|2022-03-11 10:19:50|148.89|147.29|149.3|147.7|149.3|147.7|148.89|147.29|0
1646994000000|2022-03-11 10:20:00|149.23|147.63|149.03|147.43|149.23|147.63|149.03|147.43|0
1646994010000|2022-03-11 10:20:10|149.37|147.77|149.09|147.49|149.37|147.77|149.03|147.43|0
1646994020000|2022-03-11 10:20:20|148.89|147.29|148.62|147.02|148.89|147.29|148.62|147.02|0
1646994030000|2022-03-11 10:20:30|148.89|147.29|149.03|147.43|149.3|147.7|148.82|147.22|0
1646994040000|2022-03-11 10:20:40|149.09|147.49|149.09|147.49|149.09|147.49|149.03|147.43|0
1646994050000|2022-03-11 10:20:50|149.03|147.43|149.16|147.56|149.3|147.7|149.03|147.43|0
1646994060000|2022-03-11 10:21:00|149.03|147.43|149.03|147.43|149.03|147.43|149.03|147.43|0
1646994070000|2022-03-11 10:21:10|149.16|147.56|149.3|147.7|149.3|147.7|149.16|147.56|0
1646994080000|2022-03-11 10:21:20|149.16|147.56|148.96|147.36|149.16|147.56|148.82|147.22|0
1646994090000|2022-03-11 10:21:30|149.16|147.56|149.44|147.84|149.44|147.84|149.09|147.49|0
1646994100000|2022-03-11 10:21:40|149.3|147.7|149.23|147.63|149.3|147.7|149.16|147.56|0
1646994110000|2022-03-11 10:21:50|149.09|147.49|148.89|147.29|149.09|147.49|148.89|147.29|0
1646994120000|2022-03-11 10:22:00|148.96|147.36|148.89|147.29|149.03|147.43|148.89|147.29|0
1646994130000|2022-03-11 10:22:10|149.03|147.43|149.03|147.43|149.03|147.43|148.89|147.29|0
1646994140000|2022-03-11 10:22:20|148.89|147.29|148.89|147.29|149.03|147.43|148.89|147.29|0
1646994150000|2022-03-11 10:22:30|148.95|147.35|148.95|147.35|148.95|147.35|148.95|147.35|0
1646994160000|2022-03-11 10:22:40|148.89|147.29|149.02|147.42|149.02|147.42|148.89|147.29|0
1646994170000|2022-03-11 10:22:50|148.95|147.35|148.75|147.15|148.95|147.35|148.75|147.15|0
1646994180000|2022-03-11 10:23:00|148.89|147.29|148.89|147.29|148.89|147.29|148.89|147.29|0
1646994200000|2022-03-11 10:23:20|148.95|147.35|148.75|147.15|148.95|147.35|148.75|147.15|0
1646994210000|2022-03-11 10:23:30|148.89|147.29|148.75|147.15|148.89|147.29|148.75|147.15|0
1646994220000|2022-03-11 10:23:40|149.09|147.49|149.09|147.49|149.09|147.49|149.09|147.49|0
1646994230000|2022-03-11 10:23:50|149.02|147.42|149.09|147.49|149.16|147.56|149.02|147.42|0
1646994240000|2022-03-11 10:24:00|149.16|147.56|149.3|147.7|149.3|147.7|149.16|147.56|0
1646994250000|2022-03-11 10:24:10|149.16|147.56|149.02|147.42|149.22|147.62|149.02|147.42|0
1646994260000|2022-03-11 10:24:20|149.16|147.56|149.3|147.7|149.3|147.7|149.16|147.56|0
1646994270000|2022-03-11 10:24:30|149.43|147.83|149.57|147.97|149.57|147.97|149.43|147.83|0
1646994280000|2022-03-11 10:24:40|149.7|148.1|149.57|147.97|149.7|148.1|149.57|147.97|0
1646994290000|2022-03-11 10:24:50|149.7|148.1|149.98|148.38|149.98|148.38|149.7|148.1|0
1646994300000|2022-03-11 10:25:00|149.84|148.24|150.39|148.79|150.39|148.79|149.84|148.24|0
1646994310000|2022-03-11 10:25:10|150.53|148.93|151.21|149.61|151.21|149.61|150.53|148.93|0
1646994320000|2022-03-11 10:25:20|151.14|149.54|151.21|149.61|151.21|149.61|151.07|149.47|0
1646994330000|2022-03-11 10:25:30|151.35|149.75|150.94|149.34|151.35|149.75|150.94|149.34|0
1646994340000|2022-03-11 10:25:40|151.14|149.54|151.35|149.75|151.35|149.75|151.07|149.47|0
1646994350000|2022-03-11 10:25:50|151.28|149.68|151.28|149.68|151.35|149.75|151.21|149.61|0
1646994360000|2022-03-11 10:26:00|151.35|149.75|151.49|149.89|151.49|149.89|151.35|149.75|0
1646994370000|2022-03-11 10:26:10|151.55|149.95|151.62|150.02|151.76|150.16|151.55|149.95|0
1646994380000|2022-03-11 10:26:20|151.76|150.16|151.35|149.75|151.76|150.16|151.35|149.75|0
1646994390000|2022-03-11 10:26:30|151.49|149.89|151.41|149.81|151.49|149.89|151.41|149.81|0
1646994400000|2022-03-11 10:26:40|151.35|149.75|151.62|150.02|151.62|150.02|151.35|149.75|0
1646994410000|2022-03-11 10:26:50|151.35|149.75|151.28|149.68|151.35|149.75|151.21|149.61|0
1646994420000|2022-03-11 10:27:00|151.21|149.61|151.69|150.09|151.76|150.16|151.21|149.61|0
1646994430000|2022-03-11 10:27:10|151.76|150.16|151.9|150.3|151.9|150.3|151.69|150.09|0
1646994440000|2022-03-11 10:27:20|151.55|149.95|151.83|150.23|151.83|150.23|151.48|149.88|0
1646994450000|2022-03-11 10:27:30|151.76|150.16|152.17|150.57|152.17|150.57|151.76|150.16|0
1646994460000|2022-03-11 10:27:40|152.31|150.71|152.17|150.57|152.31|150.71|152.17|150.57|0
1646994470000|2022-03-11 10:27:50|152.31|150.71|152.03|150.43|152.38|150.78|152.03|150.43|0
1646994480000|2022-03-11 10:28:00|152.17|150.57|152.1|150.5|152.17|150.57|152.1|150.5|0
1646994490000|2022-03-11 10:28:10|152.17|150.57|152.45|150.85|152.45|150.85|152.17|150.57|0
1646994500000|2022-03-11 10:28:20|152.31|150.71|152.45|150.85|152.45|150.85|152.31|150.71|0
1646994510000|2022-03-11 10:28:30|152.59|150.99|152.59|150.99|152.59|150.99|152.51|150.91|0
1646994520000|2022-03-11 10:28:40|152.31|150.71|152.31|150.71|152.31|150.71|152.31|150.71|0
1646994530000|2022-03-11 10:28:50|152.24|150.64|152.31|150.71|152.31|150.71|152.24|150.64|0
1646994540000|2022-03-11 10:29:00|152.38|150.78|151.9|150.3|152.38|150.78|151.9|150.3|0
1646994550000|2022-03-11 10:29:10|151.96|150.36|152.1|150.5|152.1|150.5|151.9|150.3|0
1646994560000|2022-03-11 10:29:20|152.03|150.43|152.1|150.5|152.17|150.57|152.03|150.43|0
1646994570000|2022-03-11 10:29:30|152.17|150.57|151.62|150.02|152.17|150.57|151.62|150.02|0
1646994580000|2022-03-11 10:29:40|151.68|150.08|152.03|150.43|152.03|150.43|151.62|150.02|0
1646994590000|2022-03-11 10:29:50|151.96|150.36|151.96|150.36|151.96|150.36|151.89|150.29|0
1646994600000|2022-03-11 10:30:00|151.89|150.29|152.1|150.5|152.1|150.5|151.89|150.29|0
1646994610000|2022-03-11 10:30:10|152.03|150.43|151.68|150.08|152.03|150.43|151.68|150.08|0
1646994620000|2022-03-11 10:30:20|151.62|150.02|151.55|149.95|151.68|150.08|151.55|149.95|0
1646994630000|2022-03-11 10:30:30|151.48|149.88|151.48|149.88|151.55|149.95|151.48|149.88|0
1646994640000|2022-03-11 10:30:40|151.62|150.02|151.41|149.81|151.76|150.16|151.41|149.81|0
1646994650000|2022-03-11 10:30:50|151.34|149.74|151.41|149.81|151.41|149.81|151.34|149.74|0
1646994660000|2022-03-11 10:31:00|151.48|149.88|151.41|149.81|151.48|149.88|151.34|149.74|0
1646994670000|2022-03-11 10:31:10|151.48|149.88|151.27|149.67|151.48|149.88|151.27|149.67|0
1646994680000|2022-03-11 10:31:20|151.34|149.74|151.68|150.08|151.68|150.08|151.34|149.74|0
1646994690000|2022-03-11 10:31:30|151.62|150.02|151.62|150.02|151.62|150.02|151.54|149.94|0
1646994700000|2022-03-11 10:31:40|151.48|149.88|151.96|150.36|151.96|150.36|151.41|149.81|0
1646994710000|2022-03-11 10:31:50|151.75|150.15|151.54|149.94|151.82|150.22|151.54|149.94|0
1646994720000|2022-03-11 10:32:00|151.48|149.88|151.48|149.88|151.54|149.94|151.48|149.88|0
1646994730000|2022-03-11 10:32:10|151.27|149.67|151.13|149.53|151.34|149.74|151.13|149.53|0
1646994740000|2022-03-11 10:32:20|150.93|149.33|151.13|149.53|151.27|149.67|150.93|149.33|0
1646994750000|2022-03-11 10:32:30|151.06|149.46|151.2|149.6|151.27|149.67|151.06|149.46|0
1646994760000|2022-03-11 10:32:40|151.06|149.46|151.48|149.88|151.48|149.88|151.06|149.46|0
1646994770000|2022-03-11 10:32:50|150.79|149.19|150.79|149.19|150.79|149.19|150.79|149.19|0
1646994780000|2022-03-11 10:33:00|150.93|149.33|150.93|149.33|150.93|149.33|150.93|149.33|0
1646994790000|2022-03-11 10:33:10|150.99|149.39|151.06|149.46|151.06|149.46|150.99|149.39|0
1646994800000|2022-03-11 10:33:20|150.85|149.25|150.65|149.05|150.85|149.25|150.51|148.91|0
1646994810000|2022-03-11 10:33:30|150.72|149.12|150.72|149.12|150.72|149.12|150.65|149.05|0
1646994820000|2022-03-11 10:33:40|150.79|149.19|151.2|149.6|151.2|149.6|150.79|149.19|0
1646994830000|2022-03-11 10:33:50|150.93|149.33|150.99|149.39|150.99|149.39|150.93|149.33|0
1646994840000|2022-03-11 10:34:00|150.93|149.33|150.99|149.39|150.99|149.39|150.93|149.33|0
1646994850000|2022-03-11 10:34:10|150.93|149.33|151.06|149.46|151.06|149.46|150.92|149.32|0
1646994860000|2022-03-11 10:34:20|151.27|149.67|151.34|149.74|151.34|149.74|151.13|149.53|0
1646994870000|2022-03-11 10:34:30|151.2|149.6|151.2|149.6|151.2|149.6|151.2|149.6|0
1646994880000|2022-03-11 10:34:40|151.06|149.46|150.99|149.39|151.06|149.46|150.92|149.32|0
1646994890000|2022-03-11 10:34:50|151.06|149.46|150.85|149.25|151.06|149.46|150.85|149.25|0
1646994900000|2022-03-11 10:35:00|150.79|149.19|150.92|149.32|150.92|149.32|150.79|149.19|0
1646994910000|2022-03-11 10:35:10|150.99|149.39|150.71|149.11|150.99|149.39|150.65|149.05|0
1646994920000|2022-03-11 10:35:20|150.65|149.05|150.79|149.19|150.79|149.19|150.65|149.05|0
1646994930000|2022-03-11 10:35:30|150.85|149.25|150.92|149.32|151.06|149.46|150.85|149.25|0
1646994940000|2022-03-11 10:35:40|150.65|149.05|150.92|149.32|150.92|149.32|150.65|149.05|0
1646994960000|2022-03-11 10:36:00|150.85|149.25|150.79|149.19|150.85|149.25|150.79|149.19|0
1646994970000|2022-03-11 10:36:10|150.78|149.18|150.65|149.05|150.78|149.18|150.65|149.05|0
1646994980000|2022-03-11 10:36:20|150.51|148.91|150.3|148.7|150.51|148.91|150.16|148.56|0
1646994990000|2022-03-11 10:36:30|150.24|148.64|149.96|148.36|150.24|148.64|149.83|148.23|0
1646995000000|2022-03-11 10:36:40|149.89|148.29|149.82|148.22|149.89|148.29|149.82|148.22|0
1646995010000|2022-03-11 10:36:50|149.96|148.36|150.1|148.5|150.1|148.5|149.96|148.36|0
1646995020000|2022-03-11 10:37:00|150.03|148.43|149.75|148.15|150.03|148.43|149.75|148.15|0
1646995030000|2022-03-11 10:37:10|149.82|148.22|149.82|148.22|149.96|148.36|149.82|148.22|0
1646995040000|2022-03-11 10:37:20|149.89|148.29|149.82|148.22|149.89|148.29|149.82|148.22|0
1646995050000|2022-03-11 10:37:30|149.75|148.15|149.41|147.81|149.75|148.15|149.41|147.81|0
1646995060000|2022-03-11 10:37:40|149.28|147.68|149.14|147.54|149.28|147.68|149.14|147.54|0
1646995070000|2022-03-11 10:37:50|149|147.4|148.93|147.33|149|147.4|148.93|147.33|0
1646995080000|2022-03-11 10:38:00|149.14|147.54|149.28|147.68|149.28|147.68|149.14|147.54|0
1646995090000|2022-03-11 10:38:10|149.34|147.74|149.28|147.68|149.34|147.74|149.28|147.68|0
1646995100000|2022-03-11 10:38:20|149.34|147.74|149.28|147.68|149.41|147.81|149.28|147.68|0
1646995110000|2022-03-11 10:38:30|149.41|147.81|149.41|147.81|149.41|147.81|149.41|147.81|0
1646995120000|2022-03-11 10:38:40|149.61|148.01|149.41|147.81|149.61|148.01|149.28|147.68|0
1646995130000|2022-03-11 10:38:50|149.55|147.95|149.69|148.09|149.69|148.09|149.55|147.95|0
1646995140000|2022-03-11 10:39:00|149.48|147.88|149.41|147.81|149.48|147.88|149.41|147.81|0
1646995150000|2022-03-11 10:39:10|149.48|147.88|148.87|147.27|149.55|147.95|148.87|147.27|0
1646995160000|2022-03-11 10:39:20|149|147.4|149.14|147.54|149.14|147.54|148.79|147.19|0
1646995170000|2022-03-11 10:39:30|149.07|147.47|149.27|147.67|149.27|147.67|149.07|147.47|0
1646995180000|2022-03-11 10:39:40|149.34|147.74|149.07|147.47|149.41|147.81|149.07|147.47|0
1646995190000|2022-03-11 10:39:50|148.87|147.27|149.14|147.54|149.14|147.54|148.87|147.27|0
1646995200000|2022-03-11 10:40:00|149.07|147.47|148.86|147.26|149.07|147.47|148.86|147.26|0
1646995210000|2022-03-11 10:40:10|149|147.4|149.07|147.47|149.07|147.47|149|147.4|0
1646995220000|2022-03-11 10:40:20|149.14|147.54|149|147.4|149.14|147.54|149|147.4|0
1646995230000|2022-03-11 10:40:30|149.14|147.54|149.07|147.47|149.14|147.54|149|147.4|0
1646995240000|2022-03-11 10:40:40|149.14|147.54|148.86|147.26|149.14|147.54|148.86|147.26|0
1646995250000|2022-03-11 10:40:50|149|147.4|149|147.4|149|147.4|149|147.4|0
1646995260000|2022-03-11 10:41:00|148.93|147.33|148.86|147.26|149|147.4|148.86|147.26|0
1646995270000|2022-03-11 10:41:10|149|147.4|148.73|147.13|149|147.4|148.73|147.13|0
1646995280000|2022-03-11 10:41:20|148.79|147.19|148.73|147.13|148.86|147.26|148.73|147.13|0
1646995290000|2022-03-11 10:41:30|148.86|147.26|149.14|147.54|149.14|147.54|148.86|147.26|0
1646995300000|2022-03-11 10:41:40|149|147.4|149|147.4|149|147.4|149|147.4|0
1646995310000|2022-03-11 10:41:50|148.73|147.13|148.45|146.85|148.73|147.13|148.45|146.85|0
1646995320000|2022-03-11 10:42:00|148.05|146.45|147.77|146.17|148.05|146.45|147.64|146.04|0
1646995330000|2022-03-11 10:42:10|147.64|146.04|147.5|145.9|147.91|146.31|147.5|145.9|0
1646995340000|2022-03-11 10:42:20|147.23|145.63|147.23|145.63|147.23|145.63|147.16|145.56|0
1646995350000|2022-03-11 10:42:30|147.16|145.56|147.16|145.56|147.16|145.56|147.16|145.56|0
1646995360000|2022-03-11 10:42:40|147.1|145.5|147.1|145.5|147.1|145.5|146.96|145.36|0
1646995370000|2022-03-11 10:42:50|147.23|145.63|147.23|145.63|147.23|145.63|147.23|145.63|0
1646995380000|2022-03-11 10:43:00|147.5|145.9|147.77|146.17|147.77|146.17|147.5|145.9|0
1646995390000|2022-03-11 10:43:10|147.5|145.9|147.37|145.77|147.5|145.9|147.37|145.77|0
1646995400000|2022-03-11 10:43:20|147.3|145.7|147.37|145.77|147.37|145.77|147.23|145.63|0
1646995410000|2022-03-11 10:43:30|147.43|145.83|147.3|145.7|147.43|145.83|147.3|145.7|0
1646995420000|2022-03-11 10:43:40|147.5|145.9|147.37|145.77|147.5|145.9|147.37|145.77|0
1646995430000|2022-03-11 10:43:50|147.43|145.83|147.23|145.63|147.43|145.83|147.23|145.63|0
1646995440000|2022-03-11 10:44:00|147.16|145.56|147.02|145.42|147.16|145.56|146.96|145.36|0
1646995450000|2022-03-11 10:44:10|147.09|145.49|146.96|145.36|147.09|145.49|146.96|145.36|0
1646995460000|2022-03-11 10:44:20|147.02|145.42|147.16|145.56|147.16|145.56|146.96|145.36|0
1646995470000|2022-03-11 10:44:30|147.23|145.63|147.23|145.63|147.23|145.63|147.23|145.63|0
1646995480000|2022-03-11 10:44:40|147.02|145.42|147.09|145.49|147.09|145.49|146.96|145.36|0
1646995490000|2022-03-11 10:44:50|147.02|145.42|146.96|145.36|147.09|145.49|146.96|145.36|0
1646995500000|2022-03-11 10:45:00|147.23|145.63|147.5|145.9|147.5|145.9|147.23|145.63|0
1646995510000|2022-03-11 10:45:10|147.43|145.83|147.43|145.83|147.43|145.83|147.43|145.83|0
1646995520000|2022-03-11 10:45:20|147.5|145.9|147.36|145.76|147.5|145.9|147.23|145.63|0
1646995530000|2022-03-11 10:45:30|147.43|145.83|147.23|145.63|147.43|145.83|147.23|145.63|0
1646995540000|2022-03-11 10:45:40|147.16|145.56|147.09|145.49|147.16|145.56|147.09|145.49|0
1646995550000|2022-03-11 10:45:50|147.23|145.63|147.23|145.63|147.23|145.63|147.23|145.63|0
1646995560000|2022-03-11 10:46:00|147.5|145.9|147.43|145.83|147.5|145.9|147.43|145.83|0
1646995570000|2022-03-11 10:46:10|147.5|145.9|148.04|146.44|148.04|146.44|147.5|145.9|0
1646995580000|2022-03-11 10:46:20|147.63|146.03|148.04|146.44|148.04|146.44|147.63|146.03|0
1646995590000|2022-03-11 10:46:30|147.97|146.37|147.97|146.37|148.04|146.44|147.97|146.37|0
1646995600000|2022-03-11 10:46:40|148.04|146.44|148.31|146.71|148.31|146.71|148.04|146.44|0
1646995610000|2022-03-11 10:46:50|148.24|146.64|148.1|146.5|148.24|146.64|148.1|146.5|0
1646995620000|2022-03-11 10:47:00|148.17|146.57|148.24|146.64|148.31|146.71|148.17|146.57|0
1646995630000|2022-03-11 10:47:10|148.1|146.5|148.17|146.57|148.17|146.57|148.1|146.5|0
1646995640000|2022-03-11 10:47:20|148.24|146.64|148.45|146.85|148.45|146.85|148.17|146.57|0
1646995650000|2022-03-11 10:47:30|148.51|146.91|148.58|146.98|148.58|146.98|148.51|146.91|0
1646995660000|2022-03-11 10:47:40|148.45|146.85|148.45|146.85|148.45|146.85|148.45|146.85|0
1646995670000|2022-03-11 10:47:50|148.58|146.98|148.58|146.98|148.58|146.98|148.58|146.98|0
1646995680000|2022-03-11 10:48:00|148.85|147.25|148.78|147.18|148.85|147.25|148.78|147.18|0
1646995690000|2022-03-11 10:48:10|148.72|147.12|148.45|146.85|148.72|147.12|148.45|146.85|0
1646995700000|2022-03-11 10:48:20|148.31|146.71|148.04|146.44|148.31|146.71|148.04|146.44|0
1646995710000|2022-03-11 10:48:30|147.9|146.3|147.77|146.17|147.9|146.3|147.77|146.17|0
1646995720000|2022-03-11 10:48:40|147.9|146.3|148.17|146.57|148.17|146.57|147.9|146.3|0
1646995730000|2022-03-11 10:48:50|148.24|146.64|148.17|146.57|148.31|146.71|148.17|146.57|0
1646995740000|2022-03-11 10:49:00|148.37|146.77|148.72|147.12|148.72|147.12|148.37|146.77|0
1646995750000|2022-03-11 10:49:10|148.65|147.05|148.58|146.98|148.65|147.05|148.58|146.98|0
1646995760000|2022-03-11 10:49:20|148.72|147.12|148.51|146.91|148.72|147.12|148.51|146.91|0
1646995770000|2022-03-11 10:49:30|148.72|147.12|148.85|147.25|148.85|147.25|148.72|147.12|0
1646995780000|2022-03-11 10:49:40|148.92|147.32|148.85|147.25|148.92|147.32|148.85|147.25|0
1646995790000|2022-03-11 10:49:50|148.92|147.32|148.99|147.39|148.99|147.39|148.85|147.25|0
1646995800000|2022-03-11 10:50:00|149.05|147.45|148.64|147.04|149.05|147.45|148.64|147.04|0
1646995810000|2022-03-11 10:50:10|148.71|147.11|148.44|146.84|148.71|147.11|148.37|146.77|0
1646995820000|2022-03-11 10:50:20|148.58|146.98|148.58|146.98|148.58|146.98|148.58|146.98|0
1646995830000|2022-03-11 10:50:30|148.51|146.91|148.31|146.71|148.51|146.91|148.31|146.71|0
1646995840000|2022-03-11 10:50:40|148.44|146.84|148.51|146.91|148.51|146.91|148.31|146.71|0
1646995850000|2022-03-11 10:50:50|148.44|146.84|148.37|146.77|148.44|146.84|148.31|146.71|0
1646995860000|2022-03-11 10:51:00|148.31|146.71|148.17|146.57|148.31|146.71|148.17|146.57|0
1646995870000|2022-03-11 10:51:10|148.03|146.43|147.96|146.36|148.03|146.43|147.9|146.3|0
1646995880000|2022-03-11 10:51:20|147.69|146.09|147.63|146.03|147.76|146.16|147.63|146.03|0
1646995890000|2022-03-11 10:51:30|147.83|146.23|148.44|146.84|148.44|146.84|147.76|146.16|0
1646995900000|2022-03-11 10:51:40|148.3|146.7|148.44|146.84|148.44|146.84|148.03|146.43|0
1646995910000|2022-03-11 10:51:50|148.58|146.98|148.71|147.11|148.71|147.11|148.58|146.98|0
1646995920000|2022-03-11 10:52:00|148.51|146.91|148.58|146.98|148.58|146.98|148.44|146.84|0
1646995930000|2022-03-11 10:52:10|148.44|146.84|148.58|146.98|148.58|146.98|148.44|146.84|0
1646995940000|2022-03-11 10:52:20|148.91|147.31|148.98|147.38|149.12|147.52|148.85|147.25|0
1646995950000|2022-03-11 10:52:30|149.05|147.45|148.85|147.25|149.12|147.52|148.85|147.25|0
1646995960000|2022-03-11 10:52:40|148.44|146.84|148.71|147.11|148.71|147.11|148.44|146.84|0
1646995970000|2022-03-11 10:52:50|148.57|146.97|148.85|147.25|148.85|147.25|148.57|146.97|0
1646995980000|2022-03-11 10:53:00|148.71|147.11|148.37|146.77|148.71|147.11|148.37|146.77|0
1646995990000|2022-03-11 10:53:10|148.5|146.9|148.71|147.11|148.71|147.11|148.5|146.9|0
1646996000000|2022-03-11 10:53:20|148.78|147.18|148.57|146.97|148.78|147.18|148.57|146.97|0
1646996010000|2022-03-11 10:53:30|148.98|147.38|147.49|145.89|148.98|147.38|147.49|145.89|0
1646996030000|2022-03-11 10:53:50|147.35|145.75|147.22|145.62|147.35|145.75|147.22|145.62|0
1646996040000|2022-03-11 10:54:00|147.15|145.55|147.22|145.62|147.22|145.62|147.15|145.55|0
1646996050000|2022-03-11 10:54:10|147.42|145.82|147.01|145.41|147.49|145.89|147.01|145.41|0
1646996060000|2022-03-11 10:54:20|147.08|145.48|147.08|145.48|147.08|145.48|146.94|145.34|0
1646996070000|2022-03-11 10:54:30|147.22|145.62|147.08|145.48|147.35|145.75|147.08|145.48|0
1646996080000|2022-03-11 10:54:40|146.94|145.34|146.67|145.07|146.94|145.34|146.4|144.8|0
1646996090000|2022-03-11 10:54:50|146.6|145|146.67|145.07|146.81|145.21|146.6|145|0
1646996100000|2022-03-11 10:55:00|146.81|145.21|146.81|145.21|147.08|145.48|146.67|145.07|0
1646996110000|2022-03-11 10:55:10|146.67|145.07|146.33|144.73|146.67|145.07|146.33|144.73|0
1646996120000|2022-03-11 10:55:20|146.4|144.8|146.58|144.98|146.58|144.98|146.4|144.8|0
1646996130000|2022-03-11 10:55:30|146.71|145.11|147.12|145.52|147.12|145.52|146.71|145.11|0
1646996140000|2022-03-11 10:55:40|146.71|145.11|147.05|145.45|147.05|145.45|146.71|145.11|0
1646996150000|2022-03-11 10:55:50|146.85|145.25|146.85|145.25|147.39|145.79|146.85|145.25|0
1646996160000|2022-03-11 10:56:00|146.98|145.38|147.39|145.79|147.39|145.79|146.98|145.38|0
1646996170000|2022-03-11 10:56:10|147.45|145.85|148|146.4|148|146.4|147.45|145.85|0
1646996180000|2022-03-11 10:56:20|148.07|146.47|147.93|146.33|148.07|146.47|147.93|146.33|0
1646996190000|2022-03-11 10:56:30|148.13|146.53|148.61|147.01|148.61|147.01|148.13|146.53|0
1646996200000|2022-03-11 10:56:40|148.75|147.15|148.88|147.28|149.02|147.42|148.75|147.15|0
1646996210000|2022-03-11 10:56:50|148.95|147.35|149.02|147.42|149.16|147.56|148.95|147.35|0
1646996220000|2022-03-11 10:57:00|148.88|147.28|148.75|147.15|148.95|147.35|148.61|147.01|0
1646996230000|2022-03-11 10:57:10|148.88|147.28|148.75|147.15|148.88|147.28|148.75|147.15|0
1646996240000|2022-03-11 10:57:20|148.88|147.28|149.43|147.83|149.43|147.83|148.75|147.15|0
1646996250000|2022-03-11 10:57:30|149.36|147.76|150.25|148.65|150.25|148.65|149.36|147.76|0
1646996260000|2022-03-11 10:57:40|150.39|148.79|149.84|148.24|150.39|148.79|149.84|148.24|0
1646996270000|2022-03-11 10:57:50|149.97|148.37|149.7|148.1|149.97|148.37|149.7|148.1|0
1646996280000|2022-03-11 10:58:00|150.11|148.51|150.52|148.92|150.52|148.92|150.11|148.51|0
1646996290000|2022-03-11 10:58:10|150.11|148.51|149.84|148.24|150.11|148.51|149.84|148.24|0
1646996300000|2022-03-11 10:58:20|149.9|148.3|149.97|148.37|149.97|148.37|149.84|148.24|0
1646996310000|2022-03-11 10:58:30|149.84|148.24|149.56|147.96|149.84|148.24|149.56|147.96|0
1646996320000|2022-03-11 10:58:40|149.43|147.83|149.43|147.83|149.49|147.89|149.43|147.83|0
1646996330000|2022-03-11 10:58:50|149.15|147.55|149.15|147.55|149.29|147.69|149.15|147.55|0
1646996340000|2022-03-11 10:59:00|149.29|147.69|149.56|147.96|149.56|147.96|149.29|147.69|0
1646996350000|2022-03-11 10:59:10|149.15|147.55|149.29|147.69|149.29|147.69|149.15|147.55|0
1646996360000|2022-03-11 10:59:20|149.15|147.55|149.29|147.69|149.29|147.69|149.02|147.42|0
1646996370000|2022-03-11 10:59:30|149.43|147.83|149.43|147.83|149.56|147.96|149.43|147.83|0
1646996380000|2022-03-11 10:59:40|149.56|147.96|149.56|147.96|149.63|148.03|149.56|147.96|0
1646996390000|2022-03-11 10:59:50|149.63|148.03|149.29|147.69|149.83|148.23|149.29|147.69|0
1646996400000|2022-03-11 11:00:00|149.08|147.48|149.56|147.96|149.56|147.96|149.02|147.42|0
1646996410000|2022-03-11 11:00:10|149.83|148.23|149.7|148.1|149.83|148.23|149.7|148.1|0
1646996420000|2022-03-11 11:00:20|149.56|147.96|149.7|148.1|149.7|148.1|149.56|147.96|0
1646996430000|2022-03-11 11:00:30|149.83|148.23|149.83|148.23|149.83|148.23|149.49|147.89|0
1646996440000|2022-03-11 11:00:40|149.7|148.1|149.42|147.82|149.7|148.1|149.42|147.82|0
1646996450000|2022-03-11 11:00:50|149.29|147.69|148.81|147.21|149.29|147.69|148.81|147.21|0
1646996460000|2022-03-11 11:01:00|148.74|147.14|148.74|147.14|149.01|147.41|148.74|147.14|0
1646996470000|2022-03-11 11:01:10|148.6|147|148.4|146.8|148.74|147.14|148.4|146.8|0
1646996480000|2022-03-11 11:01:20|148.47|146.87|148.47|146.87|148.47|146.87|148.47|146.87|0
1646996490000|2022-03-11 11:01:30|148.6|147|148.6|147|148.74|147.14|148.6|147|0
1646996500000|2022-03-11 11:01:40|148.74|147.14|148.53|146.93|148.74|147.14|148.47|146.87|0
1646996510000|2022-03-11 11:01:50|148.47|146.87|148.53|146.93|148.53|146.93|148.33|146.73|0
1646996520000|2022-03-11 11:02:00|148.6|147|148.74|147.14|148.74|147.14|148.6|147|0
1646996530000|2022-03-11 11:02:10|148.67|147.07|148.74|147.14|148.74|147.14|148.6|147|0
1646996540000|2022-03-11 11:02:20|148.47|146.87|148.88|147.28|148.88|147.28|148.47|146.87|0
1646996550000|2022-03-11 11:02:30|148.74|147.14|148.8|147.2|148.8|147.2|148.74|147.14|0
1646996560000|2022-03-11 11:02:40|148.94|147.34|149.42|147.82|149.42|147.82|148.94|147.34|0
1646996570000|2022-03-11 11:02:50|149.28|147.68|149.15|147.55|149.28|147.68|149.15|147.55|0
1646996580000|2022-03-11 11:03:00|149.42|147.82|149.35|147.75|149.56|147.96|149.35|147.75|0
1646996590000|2022-03-11 11:03:10|149.28|147.68|149.42|147.82|149.42|147.82|149.28|147.68|0
1646996600000|2022-03-11 11:03:20|149.28|147.68|149.01|147.41|149.28|147.68|148.8|147.2|0
1646996610000|2022-03-11 11:03:30|149.15|147.55|149.15|147.55|149.15|147.55|149.15|147.55|0
1646996620000|2022-03-11 11:03:40|149.01|147.41|149.15|147.55|149.15|147.55|149.01|147.41|0
1646996630000|2022-03-11 11:03:50|149.08|147.48|149.01|147.41|149.15|147.55|148.94|147.34|0
1646996640000|2022-03-11 11:04:00|149.08|147.48|149.42|147.82|149.42|147.82|149.08|147.48|0
1646996650000|2022-03-11 11:04:10|149.28|147.68|149.56|147.96|149.56|147.96|149.28|147.68|0
1646996660000|2022-03-11 11:04:20|149.69|148.09|149.48|147.88|149.69|148.09|149.48|147.88|0
1646996670000|2022-03-11 11:04:30|149.42|147.82|149.35|147.75|149.42|147.82|149.35|147.75|0
1646996680000|2022-03-11 11:04:40|149.42|147.82|149.01|147.41|149.55|147.95|149.01|147.41|0
1646996690000|2022-03-11 11:04:50|149.07|147.47|149.35|147.75|149.35|147.75|149.07|147.47|0
1646996700000|2022-03-11 11:05:00|149.42|147.82|149.28|147.68|149.42|147.82|149.28|147.68|0
1646996720000|2022-03-11 11:05:20|149.42|147.82|149.35|147.75|149.42|147.82|149.35|147.75|0
1646996730000|2022-03-11 11:05:30|149.28|147.68|149.48|147.88|149.48|147.88|149.28|147.68|0
1646996740000|2022-03-11 11:05:40|149.42|147.82|149.35|147.75|149.42|147.82|149.28|147.68|0
1646996750000|2022-03-11 11:05:50|149.42|147.82|149.28|147.68|149.42|147.82|149.14|147.54|0
1646996760000|2022-03-11 11:06:00|149.42|147.82|149.21|147.61|149.42|147.82|149.21|147.61|0
1646996770000|2022-03-11 11:06:10|149.42|147.82|149.28|147.68|149.42|147.82|149.28|147.68|0
1646996790000|2022-03-11 11:06:30|149.55|147.95|149.42|147.82|149.55|147.95|149.42|147.82|0
1646996810000|2022-03-11 11:06:50|149.82|148.22|149.82|148.22|149.82|148.22|149.82|148.22|0
1646996820000|2022-03-11 11:07:00|150.1|148.5|150.16|148.56|150.16|148.56|150.1|148.5|0
1646996830000|2022-03-11 11:07:10|150.1|148.5|149.82|148.22|150.1|148.5|149.82|148.22|0
1646996840000|2022-03-11 11:07:20|149.89|148.29|149.28|147.68|149.96|148.36|149.28|147.68|0
1646996850000|2022-03-11 11:07:30|149.14|147.54|149.14|147.54|149.14|147.54|149.14|147.54|0
1646996860000|2022-03-11 11:07:40|149|147.4|149.14|147.54|149.21|147.61|149|147.4|0
1646996870000|2022-03-11 11:07:50|149.28|147.68|149.28|147.68|149.41|147.81|149.28|147.68|0
1646996880000|2022-03-11 11:08:00|149|147.4|148.6|147|149|147.4|148.6|147|0
1646996890000|2022-03-11 11:08:10|148.32|146.72|147.84|146.24|148.32|146.72|147.78|146.18|0
1646996900000|2022-03-11 11:08:20|147.92|146.32|147.92|146.32|148.19|146.59|147.92|146.32|0
1646996910000|2022-03-11 11:08:30|147.98|146.38|148.05|146.45|148.05|146.45|147.98|146.38|0
1646996920000|2022-03-11 11:08:40|148.46|146.86|148.46|146.86|148.59|146.99|148.46|146.86|0
1646996930000|2022-03-11 11:08:50|148.59|146.99|148.46|146.86|148.59|146.99|148.46|146.86|0
1646996940000|2022-03-11 11:09:00|148.59|146.99|148.59|146.99|148.59|146.99|148.46|146.86|0
1646996950000|2022-03-11 11:09:10|149|147.4|149|147.4|149.28|147.68|149|147.4|0
1646996960000|2022-03-11 11:09:20|149.14|147.54|149.28|147.68|149.28|147.68|149.14|147.54|0
1646996970000|2022-03-11 11:09:30|149.41|147.81|149.41|147.81|149.41|147.81|149.27|147.67|0
1646996980000|2022-03-11 11:09:40|149.55|147.95|149.27|147.67|149.55|147.95|149.27|147.67|0
1646996990000|2022-03-11 11:09:50|149.14|147.54|149.07|147.47|149.27|147.67|149.07|147.47|0
1646997000000|2022-03-11 11:10:00|149.14|147.54|149.55|147.95|149.55|147.95|149.14|147.54|0
1646997010000|2022-03-11 11:10:10|149.68|148.08|149.61|148.01|149.68|148.08|149.55|147.95|0
1646997020000|2022-03-11 11:10:20|149.68|148.08|149.48|147.88|149.68|148.08|149.41|147.81|0
1646997030000|2022-03-11 11:10:30|149.34|147.74|149.2|147.6|149.41|147.81|149.2|147.6|0
1646997040000|2022-03-11 11:10:40|149.27|147.67|149.48|147.88|149.48|147.88|149.2|147.6|0
1646997050000|2022-03-11 11:10:50|149.55|147.95|149.41|147.81|149.55|147.95|149.41|147.81|0
1646997060000|2022-03-11 11:11:00|149.55|147.95|149.41|147.81|149.55|147.95|149.41|147.81|0
1646997070000|2022-03-11 11:11:10|149.27|147.67|149.07|147.47|149.27|147.67|149.07|147.47|0
1646997080000|2022-03-11 11:11:20|148.86|147.26|148.86|147.26|148.86|147.26|148.73|147.13|0
1646997090000|2022-03-11 11:11:30|148.73|147.13|148.86|147.26|148.86|147.26|148.73|147.13|0
1646997100000|2022-03-11 11:11:40|149.06|147.46|149|147.4|149.06|147.46|148.93|147.33|0
1646997110000|2022-03-11 11:11:50|149.06|147.46|149|147.4|149.06|147.46|149|147.4|0
1646997120000|2022-03-11 11:12:00|148.73|147.13|148.05|146.45|148.73|147.13|148.05|146.45|0
1646997130000|2022-03-11 11:12:10|147.91|146.31|148.11|146.51|148.11|146.51|147.91|146.31|0
1646997140000|2022-03-11 11:12:20|148.32|146.72|147.91|146.31|148.32|146.72|147.91|146.31|0
1646997150000|2022-03-11 11:12:30|148.05|146.45|148.18|146.58|148.18|146.58|148.05|146.45|0
1646997160000|2022-03-11 11:12:40|148.32|146.72|147.97|146.37|148.32|146.72|147.97|146.37|0
1646997170000|2022-03-11 11:12:50|148.05|146.45|148.11|146.51|148.25|146.65|148.05|146.45|0
1646997180000|2022-03-11 11:13:00|148.04|146.44|147.97|146.37|148.04|146.44|147.91|146.31|0
1646997190000|2022-03-11 11:13:10|148.11|146.51|147.77|146.17|148.11|146.51|147.77|146.17|0
1646997200000|2022-03-11 11:13:20|148.04|146.44|148.18|146.58|148.25|146.65|147.97|146.37|0
1646997210000|2022-03-11 11:13:30|148.32|146.72|148.38|146.78|148.45|146.85|148.32|146.72|0
1646997220000|2022-03-11 11:13:40|148.32|146.72|148.04|146.44|148.32|146.72|148.04|146.44|0
1646997230000|2022-03-11 11:13:50|148.18|146.58|147.64|146.04|148.18|146.58|147.64|146.04|0
1646997240000|2022-03-11 11:14:00|147.5|145.9|147.5|145.9|147.5|145.9|147.43|145.83|0
1646997250000|2022-03-11 11:14:10|147.57|145.97|147.57|145.97|147.64|146.04|147.5|145.9|0
1646997260000|2022-03-11 11:14:20|147.5|145.9|147.64|146.04|147.64|146.04|147.5|145.9|0
1646997270000|2022-03-11 11:14:30|147.5|145.9|147.64|146.04|147.64|146.04|147.5|145.9|0
1646997280000|2022-03-11 11:14:40|147.56|145.96|147.91|146.31|147.91|146.31|147.56|145.96|0
1646997290000|2022-03-11 11:14:50|148.04|146.44|147.91|146.31|148.04|146.44|147.91|146.31|0
1646997300000|2022-03-11 11:15:00|147.7|146.1|147.77|146.17|147.91|146.31|147.7|146.1|0
1646997310000|2022-03-11 11:15:10|148.04|146.44|148.04|146.44|148.04|146.44|148.04|146.44|0
1646997320000|2022-03-11 11:15:20|147.84|146.24|148.04|146.44|148.04|146.44|147.84|146.24|0
1646997330000|2022-03-11 11:15:30|148.18|146.58|148.04|146.44|148.18|146.58|148.04|146.44|0
1646997340000|2022-03-11 11:15:40|148.45|146.85|148.58|146.98|148.58|146.98|148.31|146.71|0
1646997350000|2022-03-11 11:15:50|148.72|147.12|148.45|146.85|148.72|147.12|148.45|146.85|0
1646997360000|2022-03-11 11:16:00|148.51|146.91|148.45|146.85|148.58|146.98|148.45|146.85|0
1646997370000|2022-03-11 11:16:10|148.51|146.91|148.65|147.05|148.65|147.05|148.51|146.91|0
1646997380000|2022-03-11 11:16:20|148.58|146.98|148.72|147.12|148.86|147.26|148.58|146.98|0
1646997390000|2022-03-11 11:16:30|148.58|146.98|148.51|146.91|148.58|146.98|148.51|146.91|0
1646997400000|2022-03-11 11:16:40|148.45|146.85|148.45|146.85|148.45|146.85|148.45|146.85|0
1646997410000|2022-03-11 11:16:50|148.51|146.91|148.72|147.12|148.72|147.12|148.51|146.91|0
1646997420000|2022-03-11 11:17:00|148.78|147.18|148.58|146.98|148.86|147.26|148.58|146.98|0
1646997430000|2022-03-11 11:17:10|148.65|147.05|148.58|146.98|148.65|147.05|148.58|146.98|0
1646997440000|2022-03-11 11:17:20|148.31|146.71|148.31|146.71|148.31|146.71|148.17|146.57|0
1646997450000|2022-03-11 11:17:30|148.24|146.64|148.17|146.57|148.24|146.64|148.04|146.44|0
1646997460000|2022-03-11 11:17:40|148.04|146.44|147.83|146.23|148.04|146.44|147.83|146.23|0
1646997470000|2022-03-11 11:17:50|147.77|146.17|147.63|146.03|147.77|146.17|147.5|145.9|0
1646997480000|2022-03-11 11:18:00|147.5|145.9|147.36|145.76|147.5|145.9|147.36|145.76|0
1646997490000|2022-03-11 11:18:10|147.09|145.49|147.22|145.62|147.36|145.76|147.09|145.49|0
1646997500000|2022-03-11 11:18:20|147.29|145.69|147.36|145.76|147.36|145.76|147.15|145.55|0
1646997510000|2022-03-11 11:18:30|147.22|145.62|147.36|145.76|147.49|145.89|147.22|145.62|0
1646997520000|2022-03-11 11:18:40|147.29|145.69|147.29|145.69|147.29|145.69|147.29|145.69|0
1646997530000|2022-03-11 11:18:50|147.15|145.55|147.22|145.62|147.22|145.62|147.15|145.55|0
1646997540000|2022-03-11 11:19:00|147.63|146.03|147.9|146.3|147.9|146.3|147.63|146.03|0
1646997550000|2022-03-11 11:19:10|147.69|146.09|147.63|146.03|147.69|146.09|147.56|145.96|0
1646997560000|2022-03-11 11:19:20|147.36|145.76|147.22|145.62|147.36|145.76|147.22|145.62|0
1646997570000|2022-03-11 11:19:30|147.36|145.76|147.22|145.62|147.36|145.76|147.22|145.62|0
1646997580000|2022-03-11 11:19:40|147.36|145.76|147.29|145.69|147.36|145.76|147.29|145.69|0
1646997590000|2022-03-11 11:19:50|147.36|145.76|147.29|145.69|147.36|145.76|147.29|145.69|0
1646997600000|2022-03-11 11:20:00|147.36|145.76|147.63|146.03|147.63|146.03|147.22|145.62|0
1646997610000|2022-03-11 11:20:10|147.56|145.96|147.49|145.89|147.56|145.96|147.49|145.89|0
1646997620000|2022-03-11 11:20:20|147.69|146.09|147.63|146.03|147.69|146.09|147.63|146.03|0
1646997630000|2022-03-11 11:20:30|147.69|146.09|147.83|146.23|147.83|146.23|147.69|146.09|0
1646997640000|2022-03-11 11:20:40|148.03|146.43|148.03|146.43|148.1|146.5|148.03|146.43|0
1646997650000|2022-03-11 11:20:50|147.9|146.3|148.03|146.43|148.03|146.43|147.9|146.3|0
1646997660000|2022-03-11 11:21:00|147.9|146.3|147.63|146.03|147.9|146.3|147.63|146.03|0
1646997670000|2022-03-11 11:21:10|147.69|146.09|147.76|146.16|147.76|146.16|147.63|146.03|0
1646997680000|2022-03-11 11:21:20|147.83|146.23|147.76|146.16|147.83|146.23|147.76|146.16|0
1646997690000|2022-03-11 11:21:30|147.63|146.03|147.63|146.03|147.76|146.16|147.63|146.03|0
1646997700000|2022-03-11 11:21:40|147.69|146.09|147.63|146.03|147.69|146.09|147.63|146.03|0
1646997710000|2022-03-11 11:21:50|147.69|146.09|147.35|145.75|147.69|146.09|147.28|145.68|0
1646997720000|2022-03-11 11:22:00|147.55|145.95|147.49|145.89|147.55|145.95|147.49|145.89|0
1646997730000|2022-03-11 11:22:10|147.63|146.03|147.49|145.89|147.63|146.03|147.35|145.75|0
1646997740000|2022-03-11 11:22:20|147.42|145.82|147.22|145.62|147.42|145.82|147.22|145.62|0
1646997750000|2022-03-11 11:22:30|147.08|145.48|147.15|145.55|147.15|145.55|147.08|145.48|0
1646997760000|2022-03-11 11:22:40|147.08|145.48|146.54|144.94|147.08|145.48|146.41|144.81|0
1646997770000|2022-03-11 11:22:50|146.68|145.08|146.74|145.14|146.81|145.21|146.68|145.08|0
1646997780000|2022-03-11 11:23:00|146.54|144.94|146.41|144.81|146.68|145.08|146.41|144.81|0
1646997790000|2022-03-11 11:23:10|145.87|144.27|146.38|144.78|146.38|144.78|145.8|144.2|0
1646997800000|2022-03-11 11:23:20|146.52|144.92|148.34|146.74|148.41|146.81|146.52|144.92|0
1646997810000|2022-03-11 11:23:30|148.55|146.95|155.85|154.25|155.85|154.25|148.55|146.95|0
1646997820000|2022-03-11 11:23:40|158.02|156.42|160.64|159.04|160.64|159.04|158.02|156.42|0
1646997830000|2022-03-11 11:23:50|161.99|160.39|163.64|162.04|164.21|162.61|161.99|160.39|0
1646997840000|2022-03-11 11:24:00|161.42|159.82|161.42|159.82|161.42|159.82|160.56|158.96|0
1646997850000|2022-03-11 11:24:10|161.92|160.32|162.99|161.39|163.35|161.75|161.42|159.82|0
1646997860000|2022-03-11 11:24:20|162.7|161.1|164.21|162.61|164.21|162.61|162.7|161.1|0
1646997870000|2022-03-11 11:24:30|164.5|162.9|166.52|164.92|166.52|164.92|164.5|162.9|0
1646997880000|2022-03-11 11:24:40|166.01|164.41|162.63|161.03|166.01|164.41|162.63|161.03|0
1646997890000|2022-03-11 11:24:50|163.78|162.18|164.79|163.19|165.14|163.54|163.78|162.18|0
1646997900000|2022-03-11 11:25:00|163.7|162.1|164.21|162.61|164.21|162.61|163.64|162.04|0
1646997910000|2022-03-11 11:25:10|164.86|163.26|165.65|164.05|166.09|164.49|164.86|163.26|0
1646997920000|2022-03-11 11:25:20|165.29|163.69|165.8|164.2|165.8|164.2|165.29|163.69|0
1646997930000|2022-03-11 11:25:30|165.07|163.47|166.13|164.53|167.62|166.02|164.71|163.11|0
1646997940000|2022-03-11 11:25:40|165.99|164.39|166.35|164.75|166.56|164.96|165.92|164.32|0
1646997950000|2022-03-11 11:25:50|167.07|165.47|168.59|166.99|168.59|166.99|167.07|165.47|0
1646997960000|2022-03-11 11:26:00|168.88|167.28|170.92|169.32|171|169.4|168.88|167.28|0
1646997970000|2022-03-11 11:26:10|171.66|170.06|172.69|171.09|172.69|171.09|171.66|170.06|0
1646997980000|2022-03-11 11:26:20|173.2|171.6|174.16|172.56|174.16|172.56|173.2|171.6|0
1646997990000|2022-03-11 11:26:30|174.9|173.3|176.24|174.64|176.24|174.64|174.9|173.3|0
1646998000000|2022-03-11 11:26:40|177.36|175.76|179.38|177.78|179.38|177.78|177.36|175.76|0
1646998010000|2022-03-11 11:26:50|180.13|178.53|183.92|182.32|183.92|182.32|180.13|178.53|0
1646998020000|2022-03-11 11:27:00|184.61|183.01|181.19|179.59|184.61|183.01|181.19|179.59|0
1646998030000|2022-03-11 11:27:10|180.06|178.46|175.57|173.97|180.06|178.46|175.57|173.97|0
1646998040000|2022-03-11 11:27:20|174.09|172.49|171.88|170.28|174.09|172.49|171.88|170.28|0
1646998050000|2022-03-11 11:27:30|169.1|167.5|169.46|167.86|169.9|168.3|169.1|167.5|0
1646998060000|2022-03-11 11:27:40|169.68|168.08|171.88|170.28|171.88|170.28|169.1|167.5|0
1646998070000|2022-03-11 11:27:50|169.25|167.65|170.27|168.67|170.85|169.25|169.25|167.65|0
1646998080000|2022-03-11 11:28:00|170.78|169.18|171.73|170.13|172.17|170.57|170.56|168.96|0
1646998090000|2022-03-11 11:28:10|171.8|170.2|171.44|169.84|172.47|170.87|171.44|169.84|0
1646998100000|2022-03-11 11:28:20|171.36|169.76|170.04|168.44|171.36|169.76|170.04|168.44|0
1646998110000|2022-03-11 11:28:30|170.27|168.67|168.95|167.35|170.27|168.67|168.95|167.35|0
1646998120000|2022-03-11 11:28:40|167.72|166.12|166.49|164.89|168.08|166.48|166.49|164.89|0
1646998130000|2022-03-11 11:28:50|166.42|164.82|168.52|166.92|168.52|166.92|166.42|164.82|0
1646998140000|2022-03-11 11:29:00|169.75|168.15|168.59|166.99|170.7|169.1|168.59|166.99|0
1646998150000|2022-03-11 11:29:10|169.02|167.42|169.75|168.15|169.9|168.3|168.88|167.28|0
1646998160000|2022-03-11 11:29:20|170.92|169.32|171.95|170.35|172.17|170.57|170.92|169.32|0
1646998170000|2022-03-11 11:29:30|172.98|171.38|173.57|171.97|174.23|172.63|172.98|171.38|0
1646998180000|2022-03-11 11:29:40|175.12|173.52|173.27|171.67|175.42|173.82|173.27|171.67|0
1646998190000|2022-03-11 11:29:50|175.19|173.59|175.57|173.97|176.53|174.93|175.19|173.59|0
1646998200000|2022-03-11 11:30:00|174.97|173.37|174.09|172.49|174.97|173.37|174.09|172.49|0
1646998210000|2022-03-11 11:30:10|172.98|171.38|171.87|170.27|172.98|171.38|171.87|170.27|0
1646998220000|2022-03-11 11:30:20|171.8|170.2|171.06|169.46|171.8|170.2|171.06|169.46|0
1646998230000|2022-03-11 11:30:30|171.29|169.69|170.19|168.59|171.29|169.69|169.89|168.29|0
1646998240000|2022-03-11 11:30:40|170.04|168.44|173.2|171.6|173.2|171.6|170.04|168.44|0
1646998250000|2022-03-11 11:30:50|172.83|171.23|170.48|168.88|172.83|171.23|170.48|168.88|0
1646998260000|2022-03-11 11:31:00|171.14|169.54|170.62|169.02|171.14|169.54|170.48|168.88|0
1646998270000|2022-03-11 11:31:10|170.77|169.17|171.58|169.98|171.58|169.98|170.55|168.95|0
1646998280000|2022-03-11 11:31:20|171.43|169.83|172.2|170.6|172.2|170.6|171.43|169.83|0
1646998290000|2022-03-11 11:31:30|171.98|170.38|169.86|168.26|171.98|170.38|169.86|168.26|0
1646998300000|2022-03-11 11:31:40|170.07|168.47|173.9|172.3|173.9|172.3|170.07|168.47|0
1646998310000|2022-03-11 11:31:50|174.05|172.45|174.57|172.97|174.57|172.97|174.05|172.45|0
1646998320000|2022-03-11 11:32:00|174.86|173.26|177.1|175.5|177.1|175.5|174.86|173.26|0
1646998330000|2022-03-11 11:32:10|177.02|175.42|174.79|173.19|177.02|175.42|174.57|172.97|0
1646998340000|2022-03-11 11:32:20|175.38|173.78|176.27|174.67|176.27|174.67|175.38|173.78|0
1646998350000|2022-03-11 11:32:30|176.05|174.45|174.86|173.26|176.05|174.45|174.86|173.26|0
1646998360000|2022-03-11 11:32:40|174.71|173.11|173.38|171.78|174.71|173.11|173.38|171.78|0
1646998370000|2022-03-11 11:32:50|174.57|172.97|176.05|174.45|176.05|174.45|174.57|172.97|0
1646998380000|2022-03-11 11:33:00|176.42|174.82|176.65|175.05|176.65|175.05|176.35|174.75|0
1646998390000|2022-03-11 11:33:10|176.05|174.45|176.5|174.9|176.65|175.05|176.05|174.45|0
1646998400000|2022-03-11 11:33:20|176.65|175.05|175.38|173.78|176.65|175.05|175.38|173.78|0
1646998410000|2022-03-11 11:33:30|174.57|172.97|175.08|173.48|175.08|173.48|173.68|172.08|0
1646998420000|2022-03-11 11:33:40|174.93|173.33|175.9|174.3|175.9|174.3|174.64|173.04|0
1646998430000|2022-03-11 11:33:50|175.97|174.37|176.95|175.35|176.95|175.35|175.97|174.37|0
1646998440000|2022-03-11 11:34:00|176.72|175.12|177.1|175.5|177.1|175.5|176.72|175.12|0
1646998450000|2022-03-11 11:34:10|176.87|175.27|176.87|175.27|177.25|175.65|176.87|175.27|0
1646998460000|2022-03-11 11:34:20|176.95|175.35|175.68|174.08|176.95|175.35|175.68|174.08|0
1646998470000|2022-03-11 11:34:30|174.86|173.26|174.42|172.82|175.01|173.41|174.42|172.82|0
1646998480000|2022-03-11 11:34:40|174.93|173.33|175.23|173.63|175.31|173.71|174.86|173.26|0
1646998490000|2022-03-11 11:34:50|175.16|173.56|176.2|174.6|176.2|174.6|175.16|173.56|0
1646998500000|2022-03-11 11:35:00|176.5|174.9|175.9|174.3|176.5|174.9|175.67|174.07|0
1646998510000|2022-03-11 11:35:10|174.63|173.03|173.67|172.07|174.63|173.03|173.67|172.07|0
1646998520000|2022-03-11 11:35:20|172.86|171.26|173.23|171.63|173.3|171.7|172.86|171.26|0
1646998530000|2022-03-11 11:35:30|173.08|171.48|172.71|171.11|173.08|171.48|172.71|171.11|0
1646998540000|2022-03-11 11:35:40|172.56|170.96|173.3|171.7|173.3|171.7|172.56|170.96|0
1646998550000|2022-03-11 11:35:50|173.45|171.85|172.42|170.82|173.45|171.85|172.42|170.82|0
1646998560000|2022-03-11 11:36:00|172.86|171.26|172.2|170.6|172.86|171.26|172.2|170.6|0
1646998570000|2022-03-11 11:36:10|173.45|171.85|173.67|172.07|173.89|172.29|173.45|171.85|0
1646998580000|2022-03-11 11:36:20|173.38|171.78|173.38|171.78|173.38|171.78|172.93|171.33|0
1646998590000|2022-03-11 11:36:30|173.82|172.22|171.97|170.37|173.82|172.22|171.97|170.37|0
1646998600000|2022-03-11 11:36:40|172.79|171.19|172.64|171.04|172.79|171.19|172.56|170.96|0
1646998610000|2022-03-11 11:36:50|172.56|170.96|171.9|170.3|172.56|170.96|171.9|170.3|0
1646998620000|2022-03-11 11:37:00|171.68|170.08|172.05|170.45|172.2|170.6|171.68|170.08|0
1646998630000|2022-03-11 11:37:10|171.76|170.16|170.73|169.13|172.05|170.45|170.73|169.13|0
1646998640000|2022-03-11 11:37:20|170.65|169.05|170.87|169.27|170.87|169.27|170.65|169.05|0
1646998650000|2022-03-11 11:37:30|171.02|169.42|170.44|168.84|171.02|169.42|170.21|168.61|0
1646998660000|2022-03-11 11:37:40|170.43|168.83|171.53|169.93|171.53|169.93|170.43|168.83|0
1646998670000|2022-03-11 11:37:50|171.46|169.86|171.02|169.42|171.46|169.86|170.87|169.27|0
1646998680000|2022-03-11 11:38:00|171.09|169.49|171.17|169.57|171.53|169.93|171.02|169.42|0
1646998690000|2022-03-11 11:38:10|170.65|169.05|170.58|168.98|170.87|169.27|170.43|168.83|0
1646998700000|2022-03-11 11:38:20|170|168.4|170.36|168.76|170.43|168.83|170|168.4|0
1646998710000|2022-03-11 11:38:30|170.29|168.69|169.7|168.1|170.29|168.69|169.7|168.1|0
1646998720000|2022-03-11 11:38:40|170.43|168.83|171.53|169.93|171.53|169.93|170.43|168.83|0
1646998730000|2022-03-11 11:38:50|171.46|169.86|172.05|170.45|172.19|170.59|171.46|169.86|0
1646998740000|2022-03-11 11:39:00|172.12|170.52|171.75|170.15|172.41|170.81|171.75|170.15|0
1646998750000|2022-03-11 11:39:10|172.41|170.81|172.05|170.45|172.41|170.81|171.75|170.15|0
1646998760000|2022-03-11 11:39:20|171.46|169.86|170.65|169.05|171.46|169.86|170.65|169.05|0
1646998770000|2022-03-11 11:39:30|170.87|169.27|170.65|169.05|170.87|169.27|170.43|168.83|0
1646998780000|2022-03-11 11:39:40|170.36|168.76|170.87|169.27|170.87|169.27|170.36|168.76|0
1646998790000|2022-03-11 11:39:50|170.29|168.69|171.38|169.78|171.46|169.86|170.29|168.69|0
1646998800000|2022-03-11 11:40:00|171.31|169.71|171.97|170.37|172.19|170.59|171.31|169.71|0
1646998810000|2022-03-11 11:40:10|171.9|170.3|171.75|170.15|171.9|170.3|171.67|170.07|0
1646998820000|2022-03-11 11:40:20|172.05|170.45|171.82|170.22|172.05|170.45|171.67|170.07|0
1646998830000|2022-03-11 11:40:30|171.23|169.63|171.38|169.78|171.38|169.78|171.16|169.56|0
1646998840000|2022-03-11 11:40:40|171.67|170.07|171.6|170|172.78|171.18|171.23|169.63|0
1646998850000|2022-03-11 11:40:50|171.82|170.22|172.78|171.18|172.78|171.18|171.82|170.22|0
1646998860000|2022-03-11 11:41:00|173|171.4|172.78|171.18|173.29|171.69|172.78|171.18|0
1646998870000|2022-03-11 11:41:10|172.7|171.1|173.74|172.14|173.74|172.14|172.7|171.1|0
1646998880000|2022-03-11 11:41:20|173.96|172.36|173.74|172.14|173.96|172.36|173.59|171.99|0
1646998890000|2022-03-11 11:41:30|173.44|171.84|173.96|172.36|173.96|172.36|172.93|171.33|0
1646998900000|2022-03-11 11:41:40|173.88|172.28|174.63|173.03|174.63|173.03|173.74|172.14|0
1646998910000|2022-03-11 11:41:50|175.07|173.47|175.52|173.92|175.52|173.92|175.07|173.47|0
1646998920000|2022-03-11 11:42:00|175.81|174.21|175.44|173.84|176.26|174.66|175.44|173.84|0
1646998930000|2022-03-11 11:42:10|175.52|173.92|175.52|173.92|175.52|173.92|175|173.4|0
1646998940000|2022-03-11 11:42:20|175.37|173.77|175.81|174.21|175.81|174.21|175.37|173.77|0
1646998950000|2022-03-11 11:42:30|175.89|174.29|175.74|174.14|175.89|174.29|175.74|174.14|0
1646998960000|2022-03-11 11:42:40|175.81|174.21|176.04|174.44|176.04|174.44|175.59|173.99|0
1646998970000|2022-03-11 11:42:50|176.19|174.59|176.26|174.66|176.34|174.74|175.59|173.99|0
1646998980000|2022-03-11 11:43:00|176.41|174.81|176.56|174.96|177.38|175.78|176.26|174.66|0
1646998990000|2022-03-11 11:43:10|175.81|174.21|176.56|174.96|176.86|175.26|175.81|174.21|0
1646999000000|2022-03-11 11:43:20|176.71|175.11|176.49|174.89|176.71|175.11|176.49|174.89|0
1646999010000|2022-03-11 11:43:30|177.15|175.55|176.49|174.89|177.53|175.93|176.49|174.89|0
1646999020000|2022-03-11 11:43:40|177.38|175.78|177.53|175.93|177.53|175.93|177|175.4|0
1646999030000|2022-03-11 11:43:50|177.08|175.48|177.6|176|177.75|176.15|177.08|175.48|0
1646999040000|2022-03-11 11:44:00|177.98|176.38|177.23|175.63|177.98|176.38|177.23|175.63|0
1646999050000|2022-03-11 11:44:10|175.44|173.84|175.29|173.69|175.44|173.84|175.07|173.47|0
1646999060000|2022-03-11 11:44:20|175.51|173.91|175|173.4|175.74|174.14|175|173.4|0
1646999070000|2022-03-11 11:44:30|175.44|173.84|175.29|173.69|176.41|174.81|175.29|173.69|0
1646999080000|2022-03-11 11:44:40|175.36|173.76|175.29|173.69|175.36|173.76|175|173.4|0
1646999090000|2022-03-11 11:44:50|175.36|173.76|174.25|172.65|175.36|173.76|174.25|172.65|0
1646999100000|2022-03-11 11:45:00|174.18|172.58|175.74|174.14|175.74|174.14|174.18|172.58|0
1646999110000|2022-03-11 11:45:10|175.66|174.06|176.41|174.81|176.48|174.88|175.44|173.84|0
1646999120000|2022-03-11 11:45:20|176.48|174.88|176.48|174.88|176.48|174.88|176.33|174.73|0
1646999130000|2022-03-11 11:45:30|176.63|175.03|176.18|174.58|176.63|175.03|176.18|174.58|0
1646999140000|2022-03-11 11:45:40|176.04|174.44|176.18|174.58|176.18|174.58|176.04|174.44|0
1646999150000|2022-03-11 11:45:50|176.11|174.51|175.66|174.06|176.11|174.51|175.66|174.06|0
1646999160000|2022-03-11 11:46:00|175.81|174.21|174.92|173.32|175.89|174.29|174.92|173.32|0
1646999170000|2022-03-11 11:46:10|175.66|174.06|176.11|174.51|176.11|174.51|175.66|174.06|0
1646999180000|2022-03-11 11:46:20|175.96|174.36|176.78|175.18|176.78|175.18|175.96|174.36|0
1646999190000|2022-03-11 11:46:30|176.85|175.25|176.78|175.18|177.15|175.55|176.7|175.1|0
1646999200000|2022-03-11 11:46:40|176.85|175.25|176.93|175.33|176.93|175.33|176.33|174.73|0
1646999210000|2022-03-11 11:46:50|176.78|175.18|176.78|175.18|177.08|175.48|176.78|175.18|0
1646999220000|2022-03-11 11:47:00|177.15|175.55|175.44|173.84|177.15|175.55|175.44|173.84|0
1646999230000|2022-03-11 11:47:10|175.29|173.69|176.55|174.95|176.55|174.95|175.29|173.69|0
1646999240000|2022-03-11 11:47:20|176.7|175.1|176.55|174.95|176.7|175.1|176.33|174.73|0
1646999250000|2022-03-11 11:47:30|176.33|174.73|175.29|173.69|176.33|174.73|175.21|173.61|0
1646999260000|2022-03-11 11:47:40|174.91|173.31|174.69|173.09|174.91|173.31|174.62|173.02|0
1646999270000|2022-03-11 11:47:50|174.55|172.95|172.92|171.32|174.55|172.95|172.92|171.32|0
1646999280000|2022-03-11 11:48:00|172.99|171.39|173.51|171.91|173.51|171.91|172.99|171.39|0
1646999290000|2022-03-11 11:48:10|173.36|171.76|173.21|171.61|173.51|171.91|173.21|171.61|0
1646999300000|2022-03-11 11:48:20|173.51|171.91|173.36|171.76|173.51|171.91|173.21|171.61|0
1646999310000|2022-03-11 11:48:30|173.28|171.68|172.25|170.65|173.28|171.68|171.59|169.99|0
1646999320000|2022-03-11 11:48:40|173.36|171.76|173.84|171.28|173.95|172.35|173.36|171.28|0
1646999330000|2022-03-11 11:48:50|175.02|172.46|174.43|171.87|175.02|172.46|174.28|171.72|0
1646999340000|2022-03-11 11:49:00|174.21|171.65|173.99|171.43|174.21|171.65|173.69|171.13|0
1646999350000|2022-03-11 11:49:10|173.76|171.2|173.03|170.47|173.76|171.2|173.03|170.47|0
1646999360000|2022-03-11 11:49:20|173.32|170.76|173.69|171.13|173.69|171.13|173.32|170.76|0
1646999370000|2022-03-11 11:49:30|173.84|171.28|174.73|172.17|174.73|172.17|173.84|171.28|0
1646999380000|2022-03-11 11:49:40|174.58|172.02|174.43|171.87|174.65|172.09|174.43|171.87|0
1646999390000|2022-03-11 11:49:50|174.87|172.31|174.13|171.57|174.87|172.31|174.13|171.57|0
1646999400000|2022-03-11 11:50:00|173.84|171.28|173.84|171.28|173.99|171.43|173.54|170.98|0
1646999410000|2022-03-11 11:50:10|173.54|170.98|172.29|169.73|173.54|170.98|172.29|169.73|0
1646999420000|2022-03-11 11:50:20|172.95|170.39|172.95|170.39|173.1|170.54|172.81|170.25|0
1646999430000|2022-03-11 11:50:30|173.25|170.69|173.39|170.83|173.47|170.91|173.25|170.69|0
1646999440000|2022-03-11 11:50:40|173.25|170.69|174.06|171.5|174.06|171.5|173.25|170.69|0
1646999450000|2022-03-11 11:50:50|173.61|171.05|173.91|171.35|173.99|171.43|173.61|171.05|0
1646999460000|2022-03-11 11:51:00|173.25|170.69|173.39|170.83|173.54|170.98|173.17|170.61|0
1646999470000|2022-03-11 11:51:10|173.25|170.69|172.95|170.39|173.25|170.69|172.8|170.24|0
1646999480000|2022-03-11 11:51:20|172.8|170.24|172.58|170.02|172.8|170.24|172.58|170.02|0
1646999490000|2022-03-11 11:51:30|172.51|169.95|173.54|170.98|173.54|170.98|172.51|169.95|0
1646999500000|2022-03-11 11:51:40|172.66|170.1|172.66|170.1|172.66|170.1|172.36|169.8|0
1646999510000|2022-03-11 11:51:50|172.51|169.95|172.58|170.02|172.58|170.02|172.51|169.95|0
1646999520000|2022-03-11 11:52:00|172.36|169.8|172.66|170.1|172.8|170.24|172.36|169.8|0
1646999530000|2022-03-11 11:52:10|172.73|170.17|171.33|168.77|172.73|170.17|171.19|168.63|0
1646999540000|2022-03-11 11:52:20|170.67|168.11|171.63|169.07|171.63|169.07|170.67|168.11|0
1646999550000|2022-03-11 11:52:30|171.19|168.63|170.89|168.33|171.33|168.77|170.82|168.26|0
1646999560000|2022-03-11 11:52:40|170.75|168.19|171.33|168.77|171.33|168.77|170.75|168.19|0
1646999570000|2022-03-11 11:52:50|171.04|168.48|170.82|168.26|171.26|168.7|170.82|168.26|0
1646999580000|2022-03-11 11:53:00|170.6|168.04|171.26|168.7|171.26|168.7|170.6|168.04|0
1646999590000|2022-03-11 11:53:10|171.33|168.77|170.96|168.4|171.33|168.77|170.96|168.4|0
1646999600000|2022-03-11 11:53:20|170.89|168.33|170.6|168.04|171.11|168.55|170.6|168.04|0
1646999610000|2022-03-11 11:53:30|170.82|168.26|170.16|167.6|170.82|168.26|170.16|167.6|0
1646999620000|2022-03-11 11:53:40|170.52|167.96|168.56|166|170.52|167.96|168.56|166|0
1646999630000|2022-03-11 11:53:50|168.42|165.86|168.27|165.71|168.63|166.07|168.27|165.71|0
1646999640000|2022-03-11 11:54:00|168.12|165.56|167.76|165.2|168.12|165.56|167.69|165.13|0
1646999650000|2022-03-11 11:54:10|167.4|164.84|166.82|164.26|167.4|164.84|166.82|164.26|0
1646999660000|2022-03-11 11:54:20|167.11|164.55|167.04|164.48|167.11|164.55|166.89|164.33|0
1646999670000|2022-03-11 11:54:30|167.4|164.84|167.47|164.91|167.47|164.91|167.18|164.62|0
1646999680000|2022-03-11 11:54:40|167.61|165.05|167.61|165.05|167.61|165.05|167.54|164.98|0
1646999690000|2022-03-11 11:54:50|167.98|165.42|169.06|166.5|169.06|166.5|167.98|165.42|0
1646999700000|2022-03-11 11:55:00|169.21|166.65|169.14|166.58|169.29|166.73|168.92|166.36|0
1646999710000|2022-03-11 11:55:10|169.29|166.73|169.87|167.31|169.87|167.31|169.29|166.73|0
1646999720000|2022-03-11 11:55:20|170.45|167.89|171.99|169.43|171.99|169.43|170.45|167.89|0
1646999730000|2022-03-11 11:55:30|171.55|168.99|171.33|168.77|171.55|168.99|171.33|168.77|0
1646999740000|2022-03-11 11:55:40|171.55|168.99|171.92|169.36|171.92|169.36|171.18|168.62|0
1646999750000|2022-03-11 11:55:50|171.99|169.43|172.13|169.57|172.28|169.72|171.99|169.43|0
1646999760000|2022-03-11 11:56:00|171.99|169.43|172.21|169.65|172.28|169.72|171.99|169.43|0
1646999770000|2022-03-11 11:56:10|172.13|169.57|172.28|169.72|172.43|169.87|172.13|169.57|0
1646999780000|2022-03-11 11:56:20|172.57|170.01|171.92|169.36|172.57|170.01|171.92|169.36|0
1646999790000|2022-03-11 11:56:30|171.62|169.06|171.47|168.91|171.62|169.06|171.25|168.69|0
1646999800000|2022-03-11 11:56:40|171.18|168.62|170.3|167.74|171.18|168.62|170.3|167.74|0
1646999810000|2022-03-11 11:56:50|170.16|167.6|169.57|167.01|170.3|167.74|169.57|167.01|0
1646999820000|2022-03-11 11:57:00|169.79|167.23|169.35|166.79|169.79|167.23|169.21|166.65|0
1646999830000|2022-03-11 11:57:10|169.06|166.5|169.72|167.16|169.79|167.23|169.06|166.5|0
1646999840000|2022-03-11 11:57:20|169.79|167.23|169.14|166.58|169.79|167.23|168.99|166.43|0
1646999850000|2022-03-11 11:57:30|169.43|166.87|169.93|167.37|169.93|167.37|169.21|166.65|0
1646999860000|2022-03-11 11:57:40|170.01|167.45|170.01|167.45|170.01|167.45|169.93|167.37|0
1646999870000|2022-03-11 11:57:50|170.16|167.6|171.18|168.62|171.69|169.13|170.16|167.6|0
1646999880000|2022-03-11 11:58:00|171.47|168.91|171.1|168.54|171.47|168.91|171.1|168.54|0
1646999890000|2022-03-11 11:58:10|171.33|168.77|171.03|168.47|171.33|168.77|171.03|168.47|0
1646999900000|2022-03-11 11:58:20|171.47|168.91|171.47|168.91|171.54|168.98|171.47|168.91|0
1646999910000|2022-03-11 11:58:30|171.33|168.77|170.96|168.4|171.62|169.06|170.96|168.4|0
1646999920000|2022-03-11 11:58:40|171.03|168.47|171.69|169.13|171.84|169.28|171.03|168.47|0
1646999930000|2022-03-11 11:58:50|171.47|168.91|171.47|168.91|171.77|169.21|171.47|168.91|0
1646999940000|2022-03-11 11:59:00|171.91|169.35|172.35|169.79|172.35|169.79|171.84|169.28|0
1646999950000|2022-03-11 11:59:10|172.13|169.57|172.65|170.09|172.72|170.16|172.13|169.57|0
1646999960000|2022-03-11 11:59:20|172.86|170.3|173.24|170.68|173.45|170.89|172.86|170.3|0
1646999970000|2022-03-11 11:59:30|173.16|170.6|173.83|171.27|173.83|171.27|173.16|170.6|0
1646999980000|2022-03-11 11:59:40|173.75|171.19|173.97|171.41|174.12|171.56|173.75|171.19|0
1646999990000|2022-03-11 11:59:50|174.12|171.56|173.83|171.27|174.12|171.56|173.83|171.27|0
1647000000000|2022-03-11 12:00:00|173.09|170.53|172.27|169.71|173.09|170.53|172.27|169.71|0
1647000010000|2022-03-11 12:00:10|172.06|169.5|171.98|169.42|172.42|169.86|171.98|169.42|0
1647000020000|2022-03-11 12:00:20|172.06|169.5|172.2|169.64|172.35|169.79|172.06|169.5|0
1647000030000|2022-03-11 12:00:30|172.13|169.57|171.62|169.06|172.2|169.64|171.62|169.06|0
1647000040000|2022-03-11 12:00:40|171.18|168.62|171.03|168.47|171.25|168.69|171.03|168.47|0
1647000050000|2022-03-11 12:00:50|171.25|168.69|172.35|169.79|172.35|169.79|170.74|168.18|0
1647000060000|2022-03-11 12:01:00|172.2|169.64|171.91|169.35|172.2|169.64|171.76|169.2|0
1647000070000|2022-03-11 12:01:10|171.98|169.42|172.2|169.64|172.2|169.64|171.98|169.42|0
1647000080000|2022-03-11 12:01:20|172.27|169.71|172.5|169.94|172.86|170.3|172.27|169.71|0
1647000090000|2022-03-11 12:01:30|171.91|169.35|171.76|169.2|171.98|169.42|171.76|169.2|0
1647000100000|2022-03-11 12:01:40|171.98|169.42|171.68|169.12|172.13|169.57|171.68|169.12|0
1647000110000|2022-03-11 12:01:50|171.91|169.35|171.76|169.2|171.91|169.35|171.76|169.2|0
1647000120000|2022-03-11 12:02:00|171.61|169.05|170.88|168.32|171.61|169.05|170.88|168.32|0
1647000130000|2022-03-11 12:02:10|170.59|168.03|170.95|168.39|170.95|168.39|170.3|167.74|0
1647000140000|2022-03-11 12:02:20|171.17|168.61|170.95|168.39|171.17|168.61|170.95|168.39|0
1647000150000|2022-03-11 12:02:30|171.1|168.54|170.88|168.32|171.1|168.54|170.73|168.17|0
1647000160000|2022-03-11 12:02:40|170.95|168.39|171.03|168.47|171.03|168.47|170.8|168.24|0
1647000170000|2022-03-11 12:02:50|170.8|168.24|170.73|168.17|170.8|168.24|170.73|168.17|0
1647000180000|2022-03-11 12:03:00|170.59|168.03|170.59|168.03|170.59|168.03|170.44|167.88|0
1647000190000|2022-03-11 12:03:10|170.44|167.88|170.36|167.8|170.44|167.88|170.36|167.8|0
1647000200000|2022-03-11 12:03:20|170.29|167.73|169.78|167.22|170.29|167.73|169.78|167.22|0
1647000210000|2022-03-11 12:03:30|169.57|167.01|169.86|167.3|169.86|167.3|169.34|166.78|0
1647000220000|2022-03-11 12:03:40|169.63|167.07|170|167.44|170.29|167.73|169.63|167.07|0
1647000230000|2022-03-11 12:03:50|170.07|167.51|170.15|167.59|170.15|167.59|169.86|167.3|0
1647000240000|2022-03-11 12:04:00|170.22|167.66|170.15|167.59|170.22|167.66|170.15|167.59|0
1647000250000|2022-03-11 12:04:10|170.36|167.8|171.32|168.76|171.32|168.76|170.36|167.8|0
1647000260000|2022-03-11 12:04:20|171.39|168.83|171.24|168.68|171.39|168.83|171.24|168.68|0
1647000270000|2022-03-11 12:04:30|171.09|168.53|171.61|169.05|171.61|169.05|171.09|168.53|0
1647000280000|2022-03-11 12:04:40|171.46|168.9|172.34|169.78|172.34|169.78|171.32|168.76|0
1647000290000|2022-03-11 12:04:50|172.27|169.71|172.64|170.08|172.79|170.23|172.27|169.71|0
1647000300000|2022-03-11 12:05:00|172.93|170.37|172.05|169.49|172.93|170.37|172.05|169.49|0
1647000310000|2022-03-11 12:05:10|171.53|168.97|172.12|169.56|172.12|169.56|171.53|168.97|0
1647000320000|2022-03-11 12:05:20|171.9|169.34|172.34|169.78|172.34|169.78|171.83|169.27|0
1647000330000|2022-03-11 12:05:30|172.49|169.93|172.2|169.64|172.49|169.93|172.2|169.64|0
1647000340000|2022-03-11 12:05:40|172.12|169.56|171.02|168.46|172.12|169.56|171.02|168.46|0
1647000350000|2022-03-11 12:05:50|170.58|168.02|170.58|168.02|170.58|168.02|170.29|167.73|0
1647000360000|2022-03-11 12:06:00|170.44|167.88|170.95|168.39|170.95|168.39|170.44|167.88|0
1647000370000|2022-03-11 12:06:10|171.02|168.46|171.09|168.53|171.09|168.53|171.02|168.46|0
1647000380000|2022-03-11 12:06:20|170.88|168.32|170.73|168.17|170.88|168.32|170.73|168.17|0
1647000390000|2022-03-11 12:06:30|170.8|168.24|171.31|168.75|171.38|168.82|170.58|168.02|0
1647000400000|2022-03-11 12:06:40|171.61|169.05|170.95|168.39|171.61|169.05|170.95|168.39|0
1647000410000|2022-03-11 12:06:50|170.8|168.24|171.24|168.68|171.24|168.68|170.8|168.24|0
1647000420000|2022-03-11 12:07:00|171.31|168.75|170.73|168.17|171.31|168.75|170.51|167.95|0
1647000440000|2022-03-11 12:07:20|170.8|168.24|170.44|167.88|170.8|168.24|170.36|167.8|0
1647000450000|2022-03-11 12:07:30|170.8|168.24|171.02|168.46|171.02|168.46|170.8|168.24|0
1647000460000|2022-03-11 12:07:40|171.38|168.82|171.38|168.82|171.38|168.82|171.17|168.61|0
1647000470000|2022-03-11 12:07:50|171.46|168.9|171.02|168.46|171.61|169.05|171.02|168.46|0
1647000480000|2022-03-11 12:08:00|171.61|169.05|172.19|169.63|172.19|169.63|171.31|168.75|0
1647000490000|2022-03-11 12:08:10|171.61|169.05|172.12|169.56|172.12|169.56|171.61|169.05|0
1647000500000|2022-03-11 12:08:20|172.19|169.63|171.38|168.82|172.19|169.63|171.38|168.82|0
1647000510000|2022-03-11 12:08:30|171.46|168.9|171.46|168.9|171.6|169.04|171.46|168.9|0
1647000520000|2022-03-11 12:08:40|171.24|168.68|171.6|169.04|171.6|169.04|171.02|168.46|0
1647000530000|2022-03-11 12:08:50|171.16|168.6|171.46|168.9|171.46|168.9|171.09|168.53|0
1647000540000|2022-03-11 12:09:00|171.9|169.34|171.82|169.26|171.9|169.34|171.75|169.19|0
1647000550000|2022-03-11 12:09:10|171.9|169.34|171.97|169.41|171.97|169.41|171.75|169.19|0
1647000560000|2022-03-11 12:09:20|172.11|169.55|172.19|169.63|172.26|169.7|172.11|169.55|0
1647000570000|2022-03-11 12:09:30|172.34|169.78|172.56|170|172.56|170|172.34|169.78|0
1647000580000|2022-03-11 12:09:40|172.63|170.07|173.14|170.58|173.14|170.58|172.56|170|0
1647000590000|2022-03-11 12:09:50|173|170.44|172.78|170.22|173.22|170.66|172.78|170.22|0
1647000600000|2022-03-11 12:10:00|172.48|169.92|172.04|169.48|172.48|169.92|172.04|169.48|0
1647000610000|2022-03-11 12:10:10|172.7|170.14|172.55|169.99|172.7|170.14|172.26|169.7|0
1647000620000|2022-03-11 12:10:20|172.48|169.92|172.19|169.63|172.63|170.07|172.19|169.63|0
1647000630000|2022-03-11 12:10:30|172.34|169.78|172.34|169.78|172.63|170.07|172.34|169.78|0
1647000640000|2022-03-11 12:10:40|172.48|169.92|172.34|169.78|172.48|169.92|172.34|169.78|0
1647000650000|2022-03-11 12:10:50|172.04|169.48|172.78|170.22|172.78|170.22|172.04|169.48|0
1647000660000|2022-03-11 12:11:00|172.63|170.07|173.22|170.66|173.22|170.66|172.63|170.07|0
1647000670000|2022-03-11 12:11:10|173.07|170.51|173.51|170.95|173.96|171.4|173.07|170.51|0
1647000680000|2022-03-11 12:11:20|173.66|171.1|173.81|171.25|173.81|171.25|173.44|170.88|0
1647000690000|2022-03-11 12:11:30|173.96|171.4|174.1|171.54|174.1|171.54|173.96|171.4|0
1647000700000|2022-03-11 12:11:40|174.03|171.47|174.18|171.62|174.18|171.62|174.03|171.47|0
1647000710000|2022-03-11 12:11:50|174.4|171.84|174.03|171.47|174.4|171.84|174.03|171.47|0
1647000720000|2022-03-11 12:12:00|173.96|171.4|173.81|171.25|173.96|171.4|173.81|171.25|0
1647000730000|2022-03-11 12:12:10|173.58|171.02|173.29|170.73|173.66|171.1|173.29|170.73|0
1647000740000|2022-03-11 12:12:20|171.75|169.19|172.04|169.48|172.04|169.48|171.75|169.19|0
1647000750000|2022-03-11 12:12:30|171.89|169.33|171.75|169.19|172.04|169.48|171.75|169.19|0
1647000760000|2022-03-11 12:12:40|171.6|169.04|171.75|169.19|171.75|169.19|171.45|168.89|0
1647000770000|2022-03-11 12:12:50|171.96|169.4|172.19|169.63|172.33|169.77|171.96|169.4|0
1647000780000|2022-03-11 12:13:00|172.26|169.7|172.92|170.36|172.92|170.36|172.26|169.7|0
1647000790000|2022-03-11 12:13:10|172.85|170.29|173.36|170.8|173.36|170.8|172.7|170.14|0
1647000800000|2022-03-11 12:13:20|173.51|170.95|174.25|171.69|174.4|171.84|173.51|170.95|0
1647000810000|2022-03-11 12:13:30|174.4|171.84|174.32|171.76|174.4|171.84|174.25|171.69|0
1647000820000|2022-03-11 12:13:40|174.4|171.84|174.69|172.13|174.69|172.13|174.4|171.84|0
1647000830000|2022-03-11 12:13:50|174.25|171.69|174.62|172.06|174.62|172.06|174.25|171.69|0
1647000840000|2022-03-11 12:14:00|174.47|171.91|175.14|172.58|175.14|172.58|174.47|171.91|0
1647000850000|2022-03-11 12:14:10|174.69|172.13|174.54|171.98|174.76|172.2|174.54|171.98|0
1647000860000|2022-03-11 12:14:20|174.17|171.61|173.07|170.51|174.17|171.61|173.07|170.51|0
1647000870000|2022-03-11 12:14:30|173.21|170.65|173.95|171.39|173.95|171.39|173.21|170.65|0
1647000880000|2022-03-11 12:14:40|173.66|171.1|173.66|171.1|173.8|171.24|173.66|171.1|0
1647000890000|2022-03-11 12:14:50|173.95|171.39|173.51|170.95|173.95|171.39|173.43|170.87|0
1647000900000|2022-03-11 12:15:00|172.92|170.36|172.7|170.14|173.07|170.51|172.7|170.14|0
1647000910000|2022-03-11 12:15:10|172.55|169.99|172.04|169.48|172.55|169.99|172.04|169.48|0
1647000920000|2022-03-11 12:15:20|172.4|169.84|172.99|170.43|173.07|170.51|172.4|169.84|0
1647000930000|2022-03-11 12:15:30|173.21|170.65|173.8|171.24|173.8|171.24|173.21|170.65|0
1647000940000|2022-03-11 12:15:40|173.87|171.31|173.87|171.31|174.02|171.46|173.87|171.31|0
1647000950000|2022-03-11 12:15:50|173.8|171.24|173.36|170.8|173.95|171.39|173.36|170.8|0
1647000960000|2022-03-11 12:16:00|173.73|171.17|173.21|170.65|173.73|171.17|173.21|170.65|0
1647000970000|2022-03-11 12:16:10|173.43|170.87|173.65|171.09|173.65|171.09|173.43|170.87|0
1647000980000|2022-03-11 12:16:20|172.84|170.28|172.69|170.13|172.99|170.43|172.69|170.13|0
1647000990000|2022-03-11 12:16:30|172.18|169.62|172.03|169.47|172.25|169.69|171.74|169.18|0
1647001000000|2022-03-11 12:16:40|171.81|169.25|172.18|169.62|172.62|170.06|171.81|169.25|0
1647001010000|2022-03-11 12:16:50|172.47|169.91|173.21|170.65|173.21|170.65|172.47|169.91|0
1647001020000|2022-03-11 12:17:00|173.06|170.5|173.43|170.87|173.43|170.87|173.06|170.5|0
1647001030000|2022-03-11 12:17:10|173.72|171.16|172.62|170.06|173.8|171.24|172.62|170.06|0
1647001040000|2022-03-11 12:17:20|172.92|170.36|172.84|170.28|173.58|171.02|172.84|170.28|0
1647001050000|2022-03-11 12:17:30|173.06|170.5|173.28|170.72|173.28|170.72|172.99|170.43|0
1647001060000|2022-03-11 12:17:40|172.92|170.36|172.62|170.06|172.92|170.36|172.62|170.06|0
1647001070000|2022-03-11 12:17:50|171.89|169.33|172.18|169.62|172.18|169.62|171.89|169.33|0
1647001080000|2022-03-11 12:18:00|172.92|170.36|172.77|170.21|172.92|170.36|172.69|170.13|0
1647001090000|2022-03-11 12:18:10|172.99|170.43|172.69|170.13|172.99|170.43|172.69|170.13|0
1647001100000|2022-03-11 12:18:20|172.77|170.21|172.54|169.98|172.91|170.35|172.54|169.98|0
1647001110000|2022-03-11 12:18:30|172.62|170.06|173.36|170.8|173.36|170.8|172.62|170.06|0
1647001120000|2022-03-11 12:18:40|173.13|170.57|172.91|170.35|173.13|170.57|172.91|170.35|0
1647001130000|2022-03-11 12:18:50|173.21|170.65|173.65|171.09|173.65|171.09|173.13|170.57|0
1647001140000|2022-03-11 12:19:00|173.72|171.16|173.36|170.8|173.72|171.16|173.36|170.8|0
1647001150000|2022-03-11 12:19:10|173.8|171.24|174.24|171.68|174.24|171.68|173.43|170.87|0
1647001160000|2022-03-11 12:19:20|174.09|171.53|173.5|170.94|174.09|171.53|173.5|170.94|0
1647001170000|2022-03-11 12:19:30|173.36|170.8|172.91|170.35|173.36|170.8|172.91|170.35|0
1647001180000|2022-03-11 12:19:40|172.18|169.62|172.18|169.62|172.32|169.76|172.1|169.54|0
1647001190000|2022-03-11 12:19:50|172.1|169.54|172.32|169.76|172.32|169.76|172.1|169.54|0
1647001200000|2022-03-11 12:20:00|171.95|169.39|172.76|170.2|172.91|170.35|171.95|169.39|0
1647001210000|2022-03-11 12:20:10|172.62|170.06|172.39|169.83|172.62|170.06|172.39|169.83|0
1647001220000|2022-03-11 12:20:20|172.47|169.91|172.47|169.91|172.47|169.91|172.47|169.91|0
1647001230000|2022-03-11 12:20:30|172.32|169.76|172.98|170.42|172.98|170.42|172.32|169.76|0
1647001240000|2022-03-11 12:20:40|172.54|169.98|174.14|171.58|174.43|171.87|172.54|169.98|0
1647001250000|2022-03-11 12:20:50|174.28|171.72|174.21|171.65|174.58|172.02|174.21|171.65|0
1647001260000|2022-03-11 12:21:00|172.6|170.04|170.77|168.21|172.6|170.04|170.77|168.21|0
1647001270000|2022-03-11 12:21:10|171.21|168.65|170.77|168.21|171.21|168.65|170.77|168.21|0
1647001280000|2022-03-11 12:21:20|171.21|168.65|170.77|168.21|171.21|168.65|170.77|168.21|0
1647001290000|2022-03-11 12:21:30|170.84|168.28|171.43|168.87|171.65|169.09|170.84|168.28|0
1647001300000|2022-03-11 12:21:40|171.21|168.65|171.36|168.8|171.36|168.8|171.13|168.57|0
1647001310000|2022-03-11 12:21:50|171.43|168.87|171.65|169.09|171.72|169.16|171.36|168.8|0
1647001320000|2022-03-11 12:22:00|171.5|168.94|171.8|169.24|172.09|169.53|171.5|168.94|0
1647001330000|2022-03-11 12:22:10|171.5|168.94|171.72|169.16|171.72|169.16|171.5|168.94|0
1647001340000|2022-03-11 12:22:20|171.8|169.24|171.95|169.39|171.95|169.39|171.72|169.16|0
1647001350000|2022-03-11 12:22:30|171.65|169.09|171.8|169.24|171.95|169.39|171.57|169.01|0
1647001360000|2022-03-11 12:22:40|171.95|169.39|172.09|169.53|172.09|169.53|171.95|169.39|0
1647001370000|2022-03-11 12:22:50|172.24|169.68|172.24|169.68|172.24|169.68|172.09|169.53|0
1647001380000|2022-03-11 12:23:00|171.94|169.38|172.09|169.53|172.09|169.53|171.94|169.38|0
1647001390000|2022-03-11 12:23:10|172.24|169.68|171.8|169.24|172.24|169.68|171.65|169.09|0
1647001400000|2022-03-11 12:23:20|171.72|169.16|171.21|168.65|171.72|169.16|171.21|168.65|0
1647001410000|2022-03-11 12:23:30|170.98|168.42|171.13|168.57|171.13|168.57|170.76|168.2|0
1647001420000|2022-03-11 12:23:40|170.76|168.2|170.83|168.27|170.83|168.27|170.54|167.98|0
1647001430000|2022-03-11 12:23:50|170.76|168.2|171.06|168.5|171.06|168.5|170.76|168.2|0
1647001440000|2022-03-11 12:24:00|170.54|167.98|170.76|168.2|170.83|168.27|170.54|167.98|0
1647001450000|2022-03-11 12:24:10|170.83|168.27|171.28|168.72|171.28|168.72|170.83|168.27|0
1647001460000|2022-03-11 12:24:20|170.83|168.27|171.06|168.5|171.06|168.5|170.76|168.2|0
1647001470000|2022-03-11 12:24:30|171.28|168.72|171.2|168.64|171.5|168.94|171.2|168.64|0
1647001480000|2022-03-11 12:24:40|171.06|168.5|170.98|168.42|171.06|168.5|170.91|168.35|0
1647001490000|2022-03-11 12:24:50|170.83|168.27|171.06|168.5|171.13|168.57|170.83|168.27|0
1647001500000|2022-03-11 12:25:00|171.13|168.57|170.61|168.05|171.13|168.57|170.61|168.05|0
1647001510000|2022-03-11 12:25:10|169.95|167.39|170.17|167.61|170.47|167.91|169.95|167.39|0
1647001520000|2022-03-11 12:25:20|170.1|167.54|169.58|167.02|170.1|167.54|169.58|167.02|0
1647001530000|2022-03-11 12:25:30|169.51|166.95|169.51|166.95|169.51|166.95|169.36|166.8|0
1647001540000|2022-03-11 12:25:40|169.29|166.73|169|166.44|169.29|166.73|169|166.44|0
1647001550000|2022-03-11 12:25:50|168.71|166.15|167.97|165.41|168.71|166.15|167.97|165.41|0
1647001560000|2022-03-11 12:26:00|167.9|165.34|168.04|165.48|168.12|165.56|167.9|165.34|0
1647001570000|2022-03-11 12:26:10|168.12|165.56|168.27|165.71|168.27|165.71|168.12|165.56|0
1647001580000|2022-03-11 12:26:20|168.19|165.63|168.04|165.48|168.27|165.71|168.04|165.48|0
1647001590000|2022-03-11 12:26:30|168.12|165.56|168.41|165.85|168.41|165.85|168.12|165.56|0
1647001600000|2022-03-11 12:26:40|168.12|165.56|168.63|166.07|168.85|166.29|168.12|165.56|0
1647001610000|2022-03-11 12:26:50|168.48|165.92|168.27|165.71|168.48|165.92|168.27|165.71|0
1647001620000|2022-03-11 12:27:00|168.41|165.85|168.48|165.92|168.56|166|168.41|165.85|0
1647001630000|2022-03-11 12:27:10|168.56|166|168.26|165.7|168.56|166|168.26|165.7|0
1647001640000|2022-03-11 12:27:20|168.41|165.85|168.48|165.92|168.48|165.92|168.41|165.85|0
1647001650000|2022-03-11 12:27:30|167.87|165.31|167.22|164.66|167.87|165.31|167.22|164.66|0
1647001660000|2022-03-11 12:27:40|167.51|164.95|167.36|164.8|167.51|164.95|167.29|164.73|0
1647001670000|2022-03-11 12:27:50|168.68|166.12|168.47|165.91|168.68|166.12|168.47|165.91|0
1647001680000|2022-03-11 12:28:00|169.34|166.78|169.7|167.14|169.7|167.14|169.34|166.78|0
1647001690000|2022-03-11 12:28:10|169.63|167.07|169.26|166.7|169.7|167.14|169.26|166.7|0
1647001700000|2022-03-11 12:28:20|169.49|166.93|169.41|166.85|169.56|167|169.41|166.85|0
1647001710000|2022-03-11 12:28:30|169.56|167|169.34|166.78|169.78|167.22|169.34|166.78|0
1647001720000|2022-03-11 12:28:40|169.49|166.93|169.7|167.14|169.7|167.14|169.34|166.78|0
1647001730000|2022-03-11 12:28:50|170.29|167.73|170.36|167.8|170.36|167.8|170.14|167.58|0
1647001740000|2022-03-11 12:29:00|170.65|168.09|170.36|167.8|170.65|168.09|170.36|167.8|0
1647001750000|2022-03-11 12:29:10|170.14|167.58|169.85|167.29|170.22|167.66|169.85|167.29|0
1647001760000|2022-03-11 12:29:20|169.92|167.36|169.41|166.85|169.99|167.43|169.41|166.85|0
1647001770000|2022-03-11 12:29:30|169.33|166.77|169.26|166.7|169.48|166.92|169.26|166.7|0
1647001780000|2022-03-11 12:29:40|169.56|167|169.41|166.85|170.06|167.5|169.41|166.85|0
1647001790000|2022-03-11 12:29:50|169.7|167.14|169.55|166.99|169.7|167.14|169.55|166.99|0
1647001800000|2022-03-11 12:30:00|169.77|167.21|169.77|167.21|169.77|167.21|169.77|167.21|0
1647001810000|2022-03-11 12:30:10|169.62|167.06|170.14|167.58|170.14|167.58|169.62|167.06|0
1647001820000|2022-03-11 12:30:20|169.99|167.43|170.73|168.17|170.73|168.17|169.92|167.36|0
1647001830000|2022-03-11 12:30:30|169.99|167.43|169.85|167.29|170.36|167.8|169.85|167.29|0
1647001840000|2022-03-11 12:30:40|170.94|168.38|171.17|168.61|171.17|168.61|170.94|168.38|0
1647001850000|2022-03-11 12:30:50|171.02|168.46|171.61|169.05|171.61|169.05|171.02|168.46|0
1647001860000|2022-03-11 12:31:00|171.68|169.12|171.83|169.27|171.83|169.27|171.68|169.12|0
1647001870000|2022-03-11 12:31:10|171.9|169.34|171.61|169.05|171.9|169.34|171.61|169.05|0
1647001880000|2022-03-11 12:31:20|171.53|168.97|171.17|168.61|171.61|169.05|171.17|168.61|0
1647001890000|2022-03-11 12:31:30|171.46|168.9|171.02|168.46|171.61|169.05|171.02|168.46|0
1647001900000|2022-03-11 12:31:40|171.24|168.68|171.31|168.75|171.38|168.82|171.24|168.68|0
1647001910000|2022-03-11 12:31:50|171.17|168.61|171.02|168.46|171.31|168.75|171.02|168.46|0
1647001920000|2022-03-11 12:32:00|171.53|168.97|171.75|169.19|171.75|169.19|171.53|168.97|0
1647001930000|2022-03-11 12:32:10|171.9|169.34|171.9|169.34|171.9|169.34|171.75|169.19|0
1647001940000|2022-03-11 12:32:20|171.75|169.19|171.61|169.05|171.75|169.19|171.61|169.05|0
1647001950000|2022-03-11 12:32:30|171.53|168.97|171.61|169.05|171.61|169.05|171.46|168.9|0
1647001960000|2022-03-11 12:32:40|171.68|169.12|171.24|168.68|171.68|169.12|171.24|168.68|0
1647001970000|2022-03-11 12:32:50|171.46|168.9|171.75|169.19|171.75|169.19|171.46|168.9|0
1647001980000|2022-03-11 12:33:00|171.61|169.05|171.75|169.19|171.75|169.19|171.46|168.9|0
1647001990000|2022-03-11 12:33:10|171.82|169.26|171.75|169.19|171.82|169.26|171.61|169.05|0
1647002000000|2022-03-11 12:33:20|171.68|169.12|170.94|168.38|171.68|169.12|170.94|168.38|0
1647002010000|2022-03-11 12:33:30|170.87|168.31|171.16|168.6|171.16|168.6|170.87|168.31|0
1647002020000|2022-03-11 12:33:40|171.09|168.53|170.72|168.16|171.09|168.53|170.72|168.16|0
1647002030000|2022-03-11 12:33:50|170.87|168.31|170.21|167.65|170.87|168.31|170.21|167.65|0
1647002040000|2022-03-11 12:34:00|170.14|167.58|170.06|167.5|170.14|167.58|169.99|167.43|0
1647002050000|2022-03-11 12:34:10|169.99|167.43|170.72|168.16|170.72|168.16|169.77|167.21|0
1647002060000|2022-03-11 12:34:20|170.87|168.31|170.43|167.87|170.87|168.31|170.43|167.87|0
1647002070000|2022-03-11 12:34:30|170.35|167.79|170.72|168.16|170.79|168.23|170.35|167.79|0
1647002080000|2022-03-11 12:34:40|170.43|167.87|171.31|168.75|171.38|168.82|170.43|167.87|0
1647002090000|2022-03-11 12:34:50|171.6|169.04|172.19|169.63|172.19|169.63|171.6|169.04|0
1647002100000|2022-03-11 12:35:00|172.12|169.56|172.64|170.08|172.64|170.08|172.12|169.56|0
1647002110000|2022-03-11 12:35:10|171.9|169.34|170.57|168.01|171.9|169.34|170.5|167.94|0
1647002120000|2022-03-11 12:35:20|170.5|167.94|170.87|168.31|170.94|168.38|170.5|167.94|0
1647002130000|2022-03-11 12:35:30|170.57|168.01|170.72|168.16|170.87|168.31|170.57|168.01|0
1647002140000|2022-03-11 12:35:40|170.57|168.01|171.31|168.75|171.31|168.75|170.57|168.01|0
1647002150000|2022-03-11 12:35:50|171.45|168.89|172.04|169.48|172.04|169.48|171.45|168.89|0
1647002160000|2022-03-11 12:36:00|171.9|169.34|172.19|169.63|172.19|169.63|171.9|169.34|0
1647002170000|2022-03-11 12:36:10|172.34|169.78|172.63|170.07|172.63|170.07|172.34|169.78|0
1647002180000|2022-03-11 12:36:20|172.93|170.37|172.63|170.07|172.93|170.37|172.63|170.07|0
1647002190000|2022-03-11 12:36:30|172.56|170|172.63|170.07|172.63|170.07|172.34|169.78|0
1647002200000|2022-03-11 12:36:40|172.7|170.14|172.63|170.07|172.7|170.14|172.63|170.07|0
1647002210000|2022-03-11 12:36:50|172.7|170.14|172.63|170.07|172.7|170.14|172.63|170.07|0
1647002220000|2022-03-11 12:37:00|172.49|169.93|172.49|169.93|172.63|170.07|172.34|169.78|0
1647002230000|2022-03-11 12:37:10|172.63|170.07|172.41|169.85|172.93|170.37|172.41|169.85|0
1647002240000|2022-03-11 12:37:20|172.34|169.78|171.75|169.19|172.41|169.85|171.67|169.11|0
1647002250000|2022-03-11 12:37:30|171.67|169.11|171.97|169.41|171.97|169.41|171.67|169.11|0
1647002260000|2022-03-11 12:37:40|171.96|169.4|171.82|169.26|172.04|169.48|171.82|169.26|0
1647002270000|2022-03-11 12:37:50|171.75|169.19|171.96|169.4|171.96|169.4|171.75|169.19|0
1647002280000|2022-03-11 12:38:00|172.04|169.48|171.89|169.33|172.04|169.48|171.89|169.33|0
1647002290000|2022-03-11 12:38:10|172.04|169.48|172.26|169.7|172.34|169.78|172.04|169.48|0
1647002300000|2022-03-11 12:38:20|172.48|169.92|172.63|170.07|172.7|170.14|172.48|169.92|0
1647002310000|2022-03-11 12:38:30|172.78|170.22|172.93|170.37|172.93|170.37|172.78|170.22|0
1647002320000|2022-03-11 12:38:40|172.7|170.14|172.63|170.07|172.7|170.14|172.41|169.85|0
1647002330000|2022-03-11 12:38:50|172.55|169.99|172.19|169.63|172.55|169.99|172.19|169.63|0
1647002340000|2022-03-11 12:39:00|172.34|169.78|172.33|169.77|172.34|169.78|172.11|169.55|0
1647002350000|2022-03-11 12:39:10|172.41|169.85|172.33|169.77|172.41|169.85|172.33|169.77|0
1647002360000|2022-03-11 12:39:20|172.48|169.92|172.63|170.07|172.63|170.07|172.48|169.92|0
1647002370000|2022-03-11 12:39:30|172.78|170.22|172.63|170.07|172.78|170.22|172.63|170.07|0
1647002380000|2022-03-11 12:39:40|172.85|170.29|172.78|170.22|172.85|170.29|172.78|170.22|0
1647002390000|2022-03-11 12:39:50|172.92|170.36|173.07|170.51|173.07|170.51|172.92|170.36|0
1647002400000|2022-03-11 12:40:00|173.22|170.66|172.4|169.84|173.22|170.66|172.4|169.84|0
1647002410000|2022-03-11 12:40:10|172.63|170.07|172.48|169.92|172.63|170.07|172.48|169.92|0
1647002420000|2022-03-11 12:40:20|172.4|169.84|172.33|169.77|172.4|169.84|172.33|169.77|0
1647002430000|2022-03-11 12:40:30|172.55|169.99|172.33|169.77|172.55|169.99|172.26|169.7|0
1647002440000|2022-03-11 12:40:40|172.19|169.63|172.18|169.62|172.19|169.63|172.04|169.48|0
1647002450000|2022-03-11 12:40:50|171.96|169.4|171.89|169.33|171.96|169.4|171.89|169.33|0
1647002460000|2022-03-11 12:41:00|172.11|169.55|171.74|169.18|172.11|169.55|171.74|169.18|0
1647002470000|2022-03-11 12:41:10|171.81|169.25|171.81|169.25|171.89|169.33|171.81|169.25|0
1647002480000|2022-03-11 12:41:20|171.74|169.18|171.74|169.18|171.81|169.25|171.74|169.18|0
1647002490000|2022-03-11 12:41:30|171.45|168.89|171.45|168.89|171.59|169.03|171.37|168.81|0
1647002500000|2022-03-11 12:41:40|171.59|169.03|171.08|168.52|171.59|169.03|171.08|168.52|0
1647002510000|2022-03-11 12:41:50|171.3|168.74|170.86|168.3|171.3|168.74|170.86|168.3|0
1647002520000|2022-03-11 12:42:00|171.15|168.59|171.3|168.74|171.37|168.81|170.86|168.3|0
1647002530000|2022-03-11 12:42:10|171.52|168.96|172.18|169.62|172.18|169.62|171.52|168.96|0
1647002540000|2022-03-11 12:42:20|172.04|169.48|171.15|168.59|172.04|169.48|171.15|168.59|0
1647002550000|2022-03-11 12:42:30|171.23|168.67|171.15|168.59|171.3|168.74|171.15|168.59|0
1647002560000|2022-03-11 12:42:40|171.38|168.82|170.93|168.37|171.38|168.82|170.93|168.37|0
1647002570000|2022-03-11 12:42:50|170.79|168.23|170.86|168.3|170.86|168.3|170.64|168.08|0
1647002580000|2022-03-11 12:43:00|170.64|168.08|170.79|168.23|170.79|168.23|170.64|168.08|0
1647002590000|2022-03-11 12:43:10|171.23|168.67|171.08|168.52|171.23|168.67|171.08|168.52|0
1647002600000|2022-03-11 12:43:20|170.93|168.37|171|168.44|171|168.44|170.71|168.15|0
1647002610000|2022-03-11 12:43:30|171.08|168.52|170.2|167.64|171.08|168.52|170.2|167.64|0
1647002620000|2022-03-11 12:43:40|170.27|167.71|170.2|167.64|170.27|167.71|170.2|167.64|0
1647002630000|2022-03-11 12:43:50|170.41|167.85|170.93|168.37|170.93|168.37|170.41|167.85|0
1647002640000|2022-03-11 12:44:00|170.78|168.22|170.78|168.22|170.78|168.22|170.64|168.08|0
1647002650000|2022-03-11 12:44:10|170.93|168.37|170.49|167.93|170.93|168.37|170.49|167.93|0
1647002660000|2022-03-11 12:44:20|170.78|168.22|170.64|168.08|170.78|168.22|170.64|168.08|0
1647002670000|2022-03-11 12:44:30|170.49|167.93|170.49|167.93|170.49|167.93|170.49|167.93|0
1647002680000|2022-03-11 12:44:40|170.56|168|170.78|168.22|170.78|168.22|170.56|168|0
1647002690000|2022-03-11 12:44:50|171|168.44|170.93|168.37|171.22|168.66|170.93|168.37|0
1647002700000|2022-03-11 12:45:00|171.08|168.52|170.78|168.22|171.08|168.52|170.78|168.22|0
1647002710000|2022-03-11 12:45:10|170.71|168.15|170.78|168.22|170.93|168.37|170.71|168.15|0
1647002720000|2022-03-11 12:45:20|170.85|168.29|170.78|168.22|170.93|168.37|170.78|168.22|0
1647002730000|2022-03-11 12:45:30|170.93|168.37|170.63|168.07|171.15|168.59|170.63|168.07|0
1647002740000|2022-03-11 12:45:40|170.49|167.93|170.05|167.49|170.93|168.37|170.05|167.49|0
1647002750000|2022-03-11 12:45:50|170.12|167.56|169.75|167.19|170.12|167.56|169.75|167.19|0
1647002760000|2022-03-11 12:46:00|169.82|167.26|169.17|166.61|169.9|167.34|169.17|166.61|0
1647002770000|2022-03-11 12:46:10|168.73|166.17|168.65|166.09|168.73|166.17|168.36|165.8|0
1647002780000|2022-03-11 12:46:20|168.87|166.31|169.24|166.68|169.24|166.68|168.87|166.31|0
1647002790000|2022-03-11 12:46:30|169.17|166.61|169.38|166.82|169.38|166.82|169.17|166.61|0
1647002800000|2022-03-11 12:46:40|169.31|166.75|168.87|166.31|169.31|166.75|168.87|166.31|0
1647002810000|2022-03-11 12:46:50|168.73|166.17|168.73|166.17|168.8|166.24|168.73|166.17|0
1647002820000|2022-03-11 12:47:00|168.65|166.09|168.73|166.17|168.73|166.17|168.58|166.02|0
1647002830000|2022-03-11 12:47:10|168.8|166.24|168.65|166.09|168.8|166.24|168.65|166.09|0
1647002840000|2022-03-11 12:47:20|168.73|166.17|168.5|165.94|168.73|166.17|168.5|165.94|0
1647002850000|2022-03-11 12:47:30|168.58|166.02|168.5|165.94|168.73|166.17|168.5|165.94|0
1647002860000|2022-03-11 12:47:40|168.87|166.31|168.58|166.02|168.87|166.31|168.58|166.02|0
1647002870000|2022-03-11 12:47:50|168.43|165.87|167.92|165.36|168.43|165.87|167.92|165.36|0
1647002880000|2022-03-11 12:48:00|167.77|165.21|167.85|165.29|167.85|165.29|167.63|165.07|0
1647002890000|2022-03-11 12:48:10|167.99|165.43|167.7|165.14|167.99|165.43|167.63|165.07|0
1647002900000|2022-03-11 12:48:20|167.85|165.29|168.43|165.87|168.43|165.87|167.85|165.29|0
1647002910000|2022-03-11 12:48:30|168.14|165.58|167.85|165.29|168.14|165.58|167.56|165|0
1647002920000|2022-03-11 12:48:40|167.99|165.43|167.99|165.43|168.06|165.5|167.92|165.36|0
1647002930000|2022-03-11 12:48:50|168.06|165.5|167.99|165.43|168.14|165.58|167.85|165.29|0
1647002940000|2022-03-11 12:49:00|167.85|165.29|167.48|164.92|167.85|165.29|167.41|164.85|0
1647002950000|2022-03-11 12:49:10|167.41|164.85|167.48|164.92|167.77|165.21|167.41|164.85|0
1647002960000|2022-03-11 12:49:20|167.41|164.85|167.41|164.85|167.56|165|167.41|164.85|0
1647002970000|2022-03-11 12:49:30|167.48|164.92|167.85|165.29|167.92|165.36|167.48|164.92|0
1647002980000|2022-03-11 12:49:40|167.7|165.14|167.85|165.29|167.85|165.29|167.41|164.85|0
1647002990000|2022-03-11 12:49:50|167.55|164.99|167.99|165.43|167.99|165.43|167.55|164.99|0
1647003000000|2022-03-11 12:50:00|168.14|165.58|167.99|165.43|168.14|165.58|167.85|165.29|0
1647003010000|2022-03-11 12:50:10|168.14|165.58|168.28|165.72|168.28|165.72|168.06|165.5|0
1647003020000|2022-03-11 12:50:20|167.99|165.43|168.06|165.5|168.14|165.58|167.99|165.43|0
1647003030000|2022-03-11 12:50:30|167.99|165.43|167.77|165.21|167.99|165.43|167.77|165.21|0
1647003040000|2022-03-11 12:50:40|167.99|165.43|167.99|165.43|167.99|165.43|167.91|165.35|0
1647003050000|2022-03-11 12:50:50|167.84|165.28|167.55|164.99|167.84|165.28|167.55|164.99|0
1647003060000|2022-03-11 12:51:00|168.14|165.58|167.62|165.06|168.14|165.58|167.41|164.85|0
1647003070000|2022-03-11 12:51:10|167.7|165.14|167.91|165.35|167.99|165.43|167.7|165.14|0
1647003080000|2022-03-11 12:51:20|167.7|165.14|167.26|164.7|167.7|165.14|167.26|164.7|0
1647003090000|2022-03-11 12:51:30|167.55|164.99|167.7|165.14|167.7|165.14|167.41|164.85|0
1647003100000|2022-03-11 12:51:40|167.41|164.85|167.55|164.99|167.55|164.99|167.41|164.85|0
1647003110000|2022-03-11 12:51:50|167.48|164.92|167.33|164.77|167.48|164.92|167.26|164.7|0
1647003120000|2022-03-11 12:52:00|167.7|165.14|167.55|164.99|167.7|165.14|167.41|164.85|0
1647003130000|2022-03-11 12:52:10|167.26|164.7|167.48|164.92|167.48|164.92|167.26|164.7|0
1647003140000|2022-03-11 12:52:20|167.41|164.85|167.41|164.85|167.55|164.99|167.41|164.85|0
1647003150000|2022-03-11 12:52:30|167.48|164.92|167.7|165.14|167.7|165.14|167.48|164.92|0
1647003160000|2022-03-11 12:52:40|167.62|165.06|167.7|165.14|167.7|165.14|167.62|165.06|0
1647003170000|2022-03-11 12:52:50|167.41|164.85|167.33|164.77|167.55|164.99|167.33|164.77|0
1647003180000|2022-03-11 12:53:00|167.26|164.7|167.4|164.84|167.7|165.14|167.26|164.7|0
1647003190000|2022-03-11 12:53:10|167.26|164.7|167.7|165.14|167.7|165.14|167.26|164.7|0
1647003200000|2022-03-11 12:53:20|167.55|164.99|167.55|164.99|167.55|164.99|167.55|164.99|0
1647003210000|2022-03-11 12:53:30|167.62|165.06|167.7|165.14|167.7|165.14|167.55|164.99|0
1647003220000|2022-03-11 12:53:40|167.62|165.06|168.13|165.57|168.2|165.64|167.62|165.06|0
1647003230000|2022-03-11 12:53:50|167.62|165.06|167.69|165.13|167.84|165.28|167.62|165.06|0
1647003240000|2022-03-11 12:54:00|167.4|164.84|167.11|164.55|167.4|164.84|167.11|164.55|0
1647003250000|2022-03-11 12:54:10|166.97|164.41|166.6|164.04|166.97|164.41|166.6|164.04|0
1647003260000|2022-03-11 12:54:20|166.53|163.97|165.81|163.25|166.53|163.97|165.81|163.25|0
1647003270000|2022-03-11 12:54:30|165.88|163.32|165.37|162.81|165.88|163.32|165.37|162.81|0
1647003280000|2022-03-11 12:54:40|165.59|163.03|165.95|163.39|165.95|163.39|165.52|162.96|0
1647003290000|2022-03-11 12:54:50|165.52|162.96|164.94|162.38|165.52|162.96|164.94|162.38|0
1647003300000|2022-03-11 12:55:00|165.08|162.52|165.08|162.52|165.66|163.1|165.08|162.52|0
1647003310000|2022-03-11 12:55:10|164.94|162.38|165.37|162.81|165.37|162.81|164.94|162.38|0
1647003320000|2022-03-11 12:55:20|165.3|162.74|165.08|162.52|165.3|162.74|165.08|162.52|0
1647003330000|2022-03-11 12:55:30|164.94|162.38|163.93|161.37|164.94|162.38|163.93|161.37|0
1647003340000|2022-03-11 12:55:40|164.14|161.58|163.64|161.08|164.14|161.58|163.64|161.08|0
1647003350000|2022-03-11 12:55:50|163.5|160.94|163.35|160.79|163.5|160.94|163.35|160.79|0
1647003360000|2022-03-11 12:56:00|163.28|160.72|163.21|160.65|163.28|160.72|163.07|160.51|0
1647003370000|2022-03-11 12:56:10|163.07|160.51|162.64|160.08|163.07|160.51|162.64|160.08|0
1647003380000|2022-03-11 12:56:20|162.35|159.79|162.35|159.79|162.35|159.79|161.7|159.14|0
1647003390000|2022-03-11 12:56:30|163.21|160.65|163.71|161.15|163.71|161.15|163.07|160.51|0
1647003400000|2022-03-11 12:56:40|164.14|161.58|163.42|160.86|164.21|161.65|163.42|160.86|0
1647003410000|2022-03-11 12:56:50|163.35|160.79|163.93|161.37|163.93|161.37|163.21|160.65|0
1647003420000|2022-03-11 12:57:00|164.07|161.51|164.21|161.65|164.21|161.65|163.93|161.37|0
1647003430000|2022-03-11 12:57:10|164|161.44|164.28|161.72|164.28|161.72|163.85|161.29|0
1647003440000|2022-03-11 12:57:20|164.36|161.8|164.65|162.09|164.65|162.09|164.36|161.8|0
1647003450000|2022-03-11 12:57:30|164.5|161.94|164.65|162.09|164.65|162.09|164.5|161.94|0
1647003460000|2022-03-11 12:57:40|164.79|162.23|164.07|161.51|164.86|162.3|164.07|161.51|0
1647003470000|2022-03-11 12:57:50|164.36|161.8|164.21|161.65|164.43|161.87|164.21|161.65|0
1647003480000|2022-03-11 12:58:00|164.36|161.8|163.92|161.36|164.36|161.8|163.92|161.36|0
1647003490000|2022-03-11 12:58:10|163.78|161.22|163.49|160.93|163.78|161.22|163.49|160.93|0
1647003500000|2022-03-11 12:58:20|163.35|160.79|163.49|160.93|163.49|160.93|163.27|160.71|0
1647003510000|2022-03-11 12:58:30|163.56|161|163.21|160.65|163.56|161|163.21|160.65|0
1647003520000|2022-03-11 12:58:40|163.42|160.86|163.35|160.79|163.49|160.93|163.21|160.65|0
1647003530000|2022-03-11 12:58:50|163.49|160.93|163.64|161.08|163.64|161.08|163.49|160.93|0
1647003540000|2022-03-11 12:59:00|163.35|160.79|163.49|160.93|163.49|160.93|163.35|160.79|0
1647003550000|2022-03-11 12:59:10|163.42|160.86|163.49|160.93|163.49|160.93|163.06|160.5|0
1647003560000|2022-03-11 12:59:20|163.56|161|163.92|161.36|164.07|161.51|163.56|161|0
1647003570000|2022-03-11 12:59:30|163.78|161.22|163.35|160.79|163.78|161.22|163.35|160.79|0
1647003580000|2022-03-11 12:59:40|163.7|161.14|163.63|161.07|163.78|161.22|163.63|161.07|0
1647003590000|2022-03-11 12:59:50|163.92|161.36|164.07|161.51|164.07|161.51|163.92|161.36|0
1647003600000|2022-03-11 13:00:00|163.78|161.22|165|162.44|165|162.44|163.78|161.22|0
1647003610000|2022-03-11 13:00:10|165.29|162.73|165.29|162.73|165.29|162.73|165.14|162.58|0
1647003620000|2022-03-11 13:00:20|164.93|162.37|164.5|161.94|164.93|162.37|164.5|161.94|0
1647003630000|2022-03-11 13:00:30|164.57|162.01|165.07|162.51|165.07|162.51|164.5|161.94|0
1647003640000|2022-03-11 13:00:40|164.57|162.01|164.79|162.23|165.14|162.58|164.57|162.01|0
1647003650000|2022-03-11 13:00:50|164.5|161.94|164.35|161.79|164.5|161.94|164.35|161.79|0
1647003660000|2022-03-11 13:01:00|164.06|161.5|163.92|161.36|164.13|161.57|163.92|161.36|0
1647003670000|2022-03-11 13:01:10|163.2|160.64|162.49|159.93|163.2|160.64|162.49|159.93|0
1647003680000|2022-03-11 13:01:20|162.7|160.14|162.63|160.07|162.7|160.14|162.2|159.64|0
1647003690000|2022-03-11 13:01:30|162.77|160.21|162.2|159.64|163.27|160.71|162.2|159.64|0
1647003700000|2022-03-11 13:01:40|162.77|160.21|163.06|160.5|163.06|160.5|162.77|160.21|0
1647003710000|2022-03-11 13:01:50|163.2|160.64|162.91|160.35|163.2|160.64|162.91|160.35|0
1647003720000|2022-03-11 13:02:00|163.41|160.85|163.78|161.22|163.78|161.22|163.2|160.64|0
1647003730000|2022-03-11 13:02:10|163.27|160.71|163.2|160.64|163.27|160.71|163.13|160.57|0
1647003740000|2022-03-11 13:02:20|163.13|160.57|163.2|160.64|163.2|160.64|162.77|160.21|0
1647003750000|2022-03-11 13:02:30|163.06|160.5|163.2|160.64|163.34|160.78|163.06|160.5|0
1647003760000|2022-03-11 13:02:40|163.13|160.57|163.06|160.5|163.2|160.64|163.06|160.5|0
1647003770000|2022-03-11 13:02:50|163.2|160.64|163.27|160.71|163.27|160.71|163.13|160.57|0
1647003780000|2022-03-11 13:03:00|163.13|160.57|163.12|160.56|163.41|160.85|163.12|160.56|0
1647003790000|2022-03-11 13:03:10|163.34|160.78|163.84|161.28|163.84|161.28|163.34|160.78|0
1647003800000|2022-03-11 13:03:20|163.63|161.07|163.63|161.07|163.63|161.07|163.63|161.07|0
1647003810000|2022-03-11 13:03:30|163.7|161.14|163.99|161.43|164.06|161.5|163.7|161.14|0
1647003820000|2022-03-11 13:03:40|164.42|161.86|163.92|161.36|164.42|161.86|163.77|161.21|0
1647003830000|2022-03-11 13:03:50|164.06|161.5|164.49|161.93|164.49|161.93|164.06|161.5|0
1647003840000|2022-03-11 13:04:00|164.2|161.64|164.42|161.86|164.42|161.86|164.13|161.57|0
1647003850000|2022-03-11 13:04:10|164.35|161.79|164.13|161.57|164.35|161.79|164.13|161.57|0
1647003860000|2022-03-11 13:04:20|163.99|161.43|163.41|160.85|164.13|161.57|163.41|160.85|0
1647003870000|2022-03-11 13:04:30|163.34|160.78|163.92|161.36|164.06|161.5|163.34|160.78|0
1647003880000|2022-03-11 13:04:40|164.13|161.57|163.55|160.99|164.13|161.57|163.55|160.99|0
1647003890000|2022-03-11 13:04:50|163.34|160.78|163.34|160.78|163.34|160.78|163.27|160.71|0
1647003900000|2022-03-11 13:05:00|163.48|160.92|164.2|161.64|164.2|161.64|163.48|160.92|0
1647003910000|2022-03-11 13:05:10|164.35|161.79|164.27|161.71|164.49|161.93|164.27|161.71|0
1647003920000|2022-03-11 13:05:20|164.2|161.64|164.2|161.64|164.2|161.64|164.2|161.64|0
1647003930000|2022-03-11 13:05:30|163.12|160.56|163.48|160.92|163.48|160.92|163.12|160.56|0
1647003940000|2022-03-11 13:05:40|163.84|161.28|163.7|161.14|163.98|161.42|163.7|161.14|0
1647003950000|2022-03-11 13:05:50|163.91|161.35|163.05|160.49|163.91|161.35|162.83|160.27|0
1647003960000|2022-03-11 13:06:00|162.91|160.35|163.26|160.7|163.34|160.78|162.91|160.35|0
1647003970000|2022-03-11 13:06:10|163.34|160.78|163.05|160.49|163.34|160.78|163.05|160.49|0
1647003980000|2022-03-11 13:06:20|162.91|160.35|162.91|160.35|163.05|160.49|162.91|160.35|0
1647003990000|2022-03-11 13:06:30|163.19|160.63|163.05|160.49|163.19|160.63|162.91|160.35|0
1647004000000|2022-03-11 13:06:40|163.26|160.7|163.48|160.92|163.48|160.92|163.05|160.49|0
1647004010000|2022-03-11 13:06:50|163.41|160.85|163.69|161.13|163.69|161.13|163.41|160.85|0
1647004020000|2022-03-11 13:07:00|163.91|161.35|163.77|161.21|163.91|161.35|163.62|161.06|0
1647004030000|2022-03-11 13:07:10|163.48|160.92|164.63|162.07|164.63|162.07|163.48|160.92|0
1647004040000|2022-03-11 13:07:20|164.56|162|164.63|162.07|164.7|162.14|164.56|162|0
1647004050000|2022-03-11 13:07:30|164.49|161.93|164.27|161.71|164.63|162.07|164.27|161.71|0
1647004060000|2022-03-11 13:07:40|164.06|161.5|164.49|161.93|164.49|161.93|164.06|161.5|0
1647004070000|2022-03-11 13:07:50|164.41|161.85|164.34|161.78|164.41|161.85|164.34|161.78|0
1647004080000|2022-03-11 13:08:00|164.41|161.85|164.78|162.22|164.78|162.22|164.41|161.85|0
1647004090000|2022-03-11 13:08:10|164.92|162.36|164.92|162.36|164.92|162.36|164.92|162.36|0
1647004100000|2022-03-11 13:08:20|164.78|162.22|164.92|162.36|164.92|162.36|164.78|162.22|0
1647004110000|2022-03-11 13:08:30|164.84|162.28|165.21|162.65|165.21|162.65|164.84|162.28|0
1647004120000|2022-03-11 13:08:40|165.06|162.5|164.77|162.21|165.06|162.5|164.77|162.21|0
1647004130000|2022-03-11 13:08:50|164.63|162.07|164.63|162.07|164.63|162.07|164.49|161.93|0
1647004140000|2022-03-11 13:09:00|165.06|162.5|165.21|162.65|165.21|162.65|165.06|162.5|0
1647004150000|2022-03-11 13:09:10|164.99|162.43|164.92|162.36|164.99|162.43|164.7|162.14|0
1647004160000|2022-03-11 13:09:20|164.77|162.21|164.2|161.64|164.77|162.21|164.2|161.64|0
1647004170000|2022-03-11 13:09:30|164.12|161.56|164.63|162.07|164.63|162.07|164.12|161.56|0
1647004180000|2022-03-11 13:09:40|164.55|161.99|164.63|162.07|164.92|162.36|164.55|161.99|0
1647004190000|2022-03-11 13:09:50|164.7|162.14|164.7|162.14|164.84|162.28|164.7|162.14|0
1647004200000|2022-03-11 13:10:00|164.77|162.21|163.55|160.99|164.77|162.21|163.55|160.99|0
1647004210000|2022-03-11 13:10:10|163.48|160.92|163.62|161.06|163.76|161.2|163.48|160.92|0
1647004220000|2022-03-11 13:10:20|163.48|160.92|163.62|161.06|163.83|161.27|163.48|160.92|0
1647004230000|2022-03-11 13:10:30|163.91|161.35|163.83|161.27|163.91|161.35|163.83|161.27|0
1647004240000|2022-03-11 13:10:40|164.12|161.56|164.2|161.64|164.2|161.64|164.05|161.49|0
1647004250000|2022-03-11 13:10:50|164.7|162.14|165.2|162.64|165.35|162.79|164.7|162.14|0
1647004260000|2022-03-11 13:11:00|165.27|162.71|164.92|162.36|165.27|162.71|164.92|162.36|0
1647004270000|2022-03-11 13:11:10|164.84|162.28|165.06|162.5|165.13|162.57|164.84|162.28|0
1647004280000|2022-03-11 13:11:20|164.77|162.21|165.06|162.5|165.06|162.5|164.77|162.21|0
1647004290000|2022-03-11 13:11:30|164.7|162.14|163.62|161.06|164.7|162.14|163.62|161.06|0
1647004300000|2022-03-11 13:11:40|163.48|160.92|163.47|160.91|163.91|161.35|163.47|160.91|0
1647004310000|2022-03-11 13:11:50|163.76|161.2|163.26|160.7|163.76|161.2|163.26|160.7|0
1647004320000|2022-03-11 13:12:00|162.9|160.34|163.04|160.48|163.04|160.48|162.83|160.27|0
1647004330000|2022-03-11 13:12:10|163.19|160.63|162.76|160.2|163.19|160.63|162.76|160.2|0
1647004340000|2022-03-11 13:12:20|162.4|159.84|162.54|159.98|162.54|159.98|162.4|159.84|0
1647004350000|2022-03-11 13:12:30|162.61|160.05|162.4|159.84|162.61|160.05|162.4|159.84|0
1647004360000|2022-03-11 13:12:40|162.33|159.77|161.97|159.41|162.33|159.77|161.97|159.41|0
1647004370000|2022-03-11 13:12:50|161.68|159.12|161.75|159.19|161.75|159.19|161.61|159.05|0
1647004380000|2022-03-11 13:13:00|161.68|159.12|161.9|159.34|161.9|159.34|161.68|159.12|0
1647004390000|2022-03-11 13:13:10|161.61|159.05|160.97|158.41|161.61|159.05|160.9|158.34|0
1647004400000|2022-03-11 13:13:20|161.04|158.48|160.47|157.91|161.04|158.48|160.47|157.91|0
1647004410000|2022-03-11 13:13:30|160.54|157.98|160.54|157.98|160.76|158.2|160.54|157.98|0
1647004420000|2022-03-11 13:13:40|160.47|157.91|161.04|158.48|161.04|158.48|160.47|157.91|0
1647004430000|2022-03-11 13:13:50|160.4|157.84|160.33|157.77|160.54|157.98|160.33|157.77|0
1647004440000|2022-03-11 13:14:00|161.04|158.48|161.47|158.91|161.47|158.91|161.04|158.48|0
1647004450000|2022-03-11 13:14:10|161.11|158.55|160.33|157.77|161.32|158.76|160.33|157.77|0
1647004460000|2022-03-11 13:14:20|160.76|158.2|160.25|157.69|160.76|158.2|160.19|157.63|0
1647004470000|2022-03-11 13:14:30|160.11|157.55|160.82|158.26|160.82|158.26|160.11|157.55|0
1647004480000|2022-03-11 13:14:40|160.9|158.34|161.04|158.48|161.04|158.48|160.9|158.34|0
1647004490000|2022-03-11 13:14:50|161.18|158.62|161.32|158.76|161.32|158.76|161.18|158.62|0
1647004500000|2022-03-11 13:15:00|161.39|158.83|161.39|158.83|161.61|159.05|161.25|158.69|0
1647004510000|2022-03-11 13:15:10|161.89|159.33|161.96|159.4|161.96|159.4|161.47|158.91|0
1647004520000|2022-03-11 13:15:20|161.47|158.91|161.96|159.4|161.96|159.4|161.47|158.91|0
1647004530000|2022-03-11 13:15:30|161.89|159.33|162.18|159.62|162.25|159.69|161.89|159.33|0
1647004540000|2022-03-11 13:15:40|162.47|159.91|162.47|159.91|162.47|159.91|162.32|159.76|0
1647004550000|2022-03-11 13:15:50|162.32|159.76|162.47|159.91|162.47|159.91|162.32|159.76|0
1647004560000|2022-03-11 13:16:00|162.04|159.48|161.32|158.76|162.04|159.48|161.32|158.76|0
1647004570000|2022-03-11 13:16:10|161.39|158.83|161.89|159.33|161.89|159.33|161.39|158.83|0
1647004580000|2022-03-11 13:16:20|162.04|159.48|162.04|159.48|162.1|159.54|161.89|159.33|0
1647004590000|2022-03-11 13:16:30|162.18|159.62|162.04|159.48|162.18|159.62|162.04|159.48|0
1647004600000|2022-03-11 13:16:40|161.46|158.9|161.82|159.26|161.89|159.33|161.18|158.62|0
1647004610000|2022-03-11 13:16:50|161.46|158.9|161.46|158.9|161.53|158.97|161.32|158.76|0
1647004620000|2022-03-11 13:17:00|161.67|159.11|161.75|159.19|161.75|159.19|161.61|159.05|0
1647004630000|2022-03-11 13:17:10|161.82|159.26|161.82|159.26|161.82|159.26|161.67|159.11|0
1647004640000|2022-03-11 13:17:20|161.61|159.05|161.61|159.05|161.75|159.19|161.53|158.97|0
1647004650000|2022-03-11 13:17:30|161.75|159.19|161.89|159.33|161.89|159.33|161.67|159.11|0
1647004660000|2022-03-11 13:17:40|161.25|158.69|161.1|158.54|161.25|158.69|161.1|158.54|0
1647004670000|2022-03-11 13:17:50|160.89|158.33|160.89|158.33|160.89|158.33|160.75|158.19|0
1647004680000|2022-03-11 13:18:00|161.1|158.54|161.18|158.62|161.18|158.62|161.1|158.54|0
1647004690000|2022-03-11 13:18:10|160.82|158.26|160.61|158.05|160.82|158.26|160.61|158.05|0
1647004700000|2022-03-11 13:18:20|160.32|157.76|160.53|157.97|160.61|158.05|160.32|157.76|0
1647004710000|2022-03-11 13:18:30|160.47|157.91|160.32|157.76|160.47|157.91|160.32|157.76|0
1647004720000|2022-03-11 13:18:40|160.46|157.9|160.53|157.97|160.61|158.05|160.46|157.9|0
1647004730000|2022-03-11 13:18:50|160.46|157.9|159.82|157.26|160.46|157.9|159.75|157.19|0
1647004740000|2022-03-11 13:19:00|160.04|157.48|159.75|157.19|160.04|157.48|159.68|157.12|0
1647004750000|2022-03-11 13:19:10|160.04|157.48|160.04|157.48|160.04|157.48|159.75|157.19|0
1647004760000|2022-03-11 13:19:20|160.11|157.55|159.75|157.19|160.18|157.62|159.75|157.19|0
1647004770000|2022-03-11 13:19:30|159.68|157.12|159.54|156.98|159.75|157.19|159.54|156.98|0
1647004780000|2022-03-11 13:19:40|159.61|157.05|159.68|157.12|159.68|157.12|159.61|157.05|0
1647004790000|2022-03-11 13:19:50|159.75|157.19|159.19|156.63|159.75|157.19|159.19|156.63|0
1647004800000|2022-03-11 13:20:00|159.33|156.77|159.05|156.49|159.33|156.77|158.83|156.27|0
1647004810000|2022-03-11 13:20:10|159.19|156.63|159.11|156.55|159.33|156.77|159.11|156.55|0
1647004820000|2022-03-11 13:20:20|159.33|156.77|159.33|156.77|159.33|156.77|159.33|156.77|0
1647004830000|2022-03-11 13:20:30|158.97|156.41|158.97|156.41|158.97|156.41|158.97|156.41|0
1647004840000|2022-03-11 13:20:40|159.04|156.48|159.04|156.48|159.19|156.63|159.04|156.48|0
1647004850000|2022-03-11 13:20:50|158.76|156.2|159.19|156.63|159.19|156.63|158.76|156.2|0
1647004860000|2022-03-11 13:21:00|159.33|156.77|160.04|157.48|160.04|157.48|159.33|156.77|0
1647004870000|2022-03-11 13:21:10|159.89|157.33|160.46|157.9|160.46|157.9|159.89|157.33|0
1647004880000|2022-03-11 13:21:20|160.6|158.04|160.89|158.33|160.89|158.33|160.6|158.04|0
1647004890000|2022-03-11 13:21:30|161.03|158.47|161.31|158.75|161.31|158.75|160.89|158.33|0
1647004900000|2022-03-11 13:21:40|161.17|158.61|161.38|158.82|161.38|158.82|160.75|158.19|0
1647004910000|2022-03-11 13:21:50|161.17|158.61|160.89|158.33|161.17|158.61|160.89|158.33|0
1647004920000|2022-03-11 13:22:00|160.67|158.11|160.89|158.33|160.89|158.33|160.67|158.11|0
1647004930000|2022-03-11 13:22:10|160.81|158.25|160.89|158.33|160.89|158.33|160.74|158.18|0
1647004940000|2022-03-11 13:22:20|160.95|158.39|160.95|158.39|160.95|158.39|160.95|158.39|0
1647004950000|2022-03-11 13:22:30|161.03|158.47|160.89|158.33|161.03|158.47|160.89|158.33|0
1647004960000|2022-03-11 13:22:40|161.03|158.47|161.31|158.75|161.31|158.75|161.03|158.47|0
1647004970000|2022-03-11 13:22:50|161.46|158.9|161.52|158.96|161.52|158.96|161.31|158.75|0
1647004980000|2022-03-11 13:23:00|161.46|158.9|161.6|159.04|161.6|159.04|161.46|158.9|0
1647004990000|2022-03-11 13:23:10|161.46|158.9|161.6|159.04|161.6|159.04|161.46|158.9|0
1647005000000|2022-03-11 13:23:20|161.46|158.9|161.45|158.89|161.46|158.9|161.45|158.89|0
1647005010000|2022-03-11 13:23:30|161.6|159.04|161.74|159.18|161.74|159.18|161.6|159.04|0
1647005020000|2022-03-11 13:23:40|161.17|158.61|161.31|158.75|161.74|159.18|161.17|158.61|0
1647005030000|2022-03-11 13:23:50|161.17|158.61|161.1|158.54|161.31|158.75|161.1|158.54|0
1647005040000|2022-03-11 13:24:00|161.17|158.61|161.17|158.61|161.17|158.61|161.09|158.53|0
1647005050000|2022-03-11 13:24:10|161.09|158.53|160.95|158.39|161.09|158.53|160.88|158.32|0
1647005060000|2022-03-11 13:24:20|160.88|158.32|160.88|158.32|161.03|158.47|160.88|158.32|0
1647005070000|2022-03-11 13:24:30|161.17|158.61|161.17|158.61|161.31|158.75|161.17|158.61|0
1647005080000|2022-03-11 13:24:40|161.03|158.47|161.31|158.75|161.38|158.82|161.03|158.47|0
1647005090000|2022-03-11 13:24:50|161.38|158.82|161.31|158.75|161.38|158.82|161.31|158.75|0
1647005100000|2022-03-11 13:25:00|161.6|159.04|161.31|158.75|161.6|159.04|161.31|158.75|0
1647005110000|2022-03-11 13:25:10|161.45|158.89|161.45|158.89|161.45|158.89|161.45|158.89|0
1647005120000|2022-03-11 13:25:20|161.38|158.82|161.45|158.89|161.45|158.89|161.38|158.82|0
1647005130000|2022-03-11 13:25:30|161.59|159.03|161.95|159.39|161.95|159.39|161.59|159.03|0
1647005140000|2022-03-11 13:25:40|161.88|159.32|161.59|159.03|161.95|159.39|161.59|159.03|0
1647005150000|2022-03-11 13:25:50|161.74|159.18|161.66|159.1|161.74|159.18|161.45|158.89|0
1647005160000|2022-03-11 13:26:00|161.45|158.89|161.74|159.18|161.74|159.18|161.45|158.89|0
1647005170000|2022-03-11 13:26:10|161.88|159.32|161.74|159.18|161.88|159.32|161.74|159.18|0
1647005180000|2022-03-11 13:26:20|161.8|159.24|162.02|159.46|162.02|159.46|161.8|159.24|0
1647005190000|2022-03-11 13:26:30|161.74|159.18|161.59|159.03|161.74|159.18|161.59|159.03|0
1647005200000|2022-03-11 13:26:40|162.02|159.46|162.16|159.6|162.16|159.6|162.02|159.46|0
1647005210000|2022-03-11 13:26:50|162.23|159.67|162.31|159.75|162.31|159.75|162.23|159.67|0
1647005220000|2022-03-11 13:27:00|162.16|159.6|162.02|159.46|162.16|159.6|162.02|159.46|0
1647005230000|2022-03-11 13:27:10|162.16|159.6|162.16|159.6|162.16|159.6|162.16|159.6|0
1647005240000|2022-03-11 13:27:20|161.88|159.32|161.88|159.32|161.88|159.32|161.8|159.24|0
1647005250000|2022-03-11 13:27:30|162.02|159.46|161.8|159.24|162.02|159.46|161.73|159.17|0
1647005260000|2022-03-11 13:27:40|161.73|159.17|162.02|159.46|162.02|159.46|161.73|159.17|0
1647005280000|2022-03-11 13:28:00|161.8|159.24|161.8|159.24|161.8|159.24|161.59|159.03|0
1647005290000|2022-03-11 13:28:10|161.73|159.17|161.88|159.32|161.88|159.32|161.73|159.17|0
1647005300000|2022-03-11 13:28:20|162.02|159.46|162.16|159.6|162.16|159.6|162.02|159.46|0
1647005310000|2022-03-11 13:28:30|162.31|159.75|162.45|159.89|162.45|159.89|162.3|159.74|0
1647005320000|2022-03-11 13:28:40|162.3|159.74|162.16|159.6|162.45|159.89|162.16|159.6|0
1647005330000|2022-03-11 13:28:50|162.23|159.67|162.88|160.32|162.88|160.32|162.16|159.6|0
1647005340000|2022-03-11 13:29:00|163.38|160.82|163.52|160.96|163.52|160.96|162.95|160.39|0
1647005350000|2022-03-11 13:29:10|163.59|161.03|163.45|160.89|163.59|161.03|163.45|160.89|0
1647005360000|2022-03-11 13:29:20|163.74|161.18|163.59|161.03|163.74|161.18|163.31|160.75|0
1647005370000|2022-03-11 13:29:30|163.74|161.18|163.88|161.32|163.95|161.39|163.74|161.18|0
1647005380000|2022-03-11 13:29:40|163.74|161.18|163.59|161.03|163.74|161.18|163.59|161.03|0
1647005390000|2022-03-11 13:29:50|163.45|160.89|164.09|161.53|164.09|161.53|163.45|160.89|0
1647005400000|2022-03-11 13:30:00|164.17|161.61|164.31|161.75|164.6|162.04|164.17|161.61|0
1647005410000|2022-03-11 13:30:10|165.03|162.47|163.59|161.03|165.03|162.47|163.59|161.03|0
1647005420000|2022-03-11 13:30:20|163.74|161.18|163.59|161.03|163.74|161.18|163.59|161.03|0
1647005430000|2022-03-11 13:30:30|162.88|160.32|162.88|160.32|162.88|160.32|162.88|160.32|0
1647005440000|2022-03-11 13:30:40|162.94|160.38|162.87|160.31|163.09|160.53|162.87|160.31|0
1647005450000|2022-03-11 13:30:50|163.02|160.46|163.02|160.46|163.02|160.46|162.94|160.38|0
1647005460000|2022-03-11 13:31:00|162.87|160.31|163.16|160.6|163.16|160.6|162.8|160.24|0
1647005470000|2022-03-11 13:31:10|163.3|160.74|164.02|161.46|164.02|161.46|163.3|160.74|0
1647005480000|2022-03-11 13:31:20|163.88|161.32|164.02|161.46|164.02|161.46|163.88|161.32|0
1647005490000|2022-03-11 13:31:30|164.09|161.53|164.17|161.61|164.31|161.75|164.09|161.53|0
1647005500000|2022-03-11 13:31:40|164.02|161.46|164.02|161.46|164.02|161.46|164.02|161.46|0
1647005510000|2022-03-11 13:31:50|163.95|161.39|163.95|161.39|163.95|161.39|163.95|161.39|0
1647005520000|2022-03-11 13:32:00|164.31|161.75|164.02|161.46|164.31|161.75|164.02|161.46|0
1647005530000|2022-03-11 13:32:10|164.17|161.61|163.88|161.32|164.38|161.82|163.88|161.32|0
1647005540000|2022-03-11 13:32:20|163.66|161.1|163.73|161.17|163.88|161.32|163.66|161.1|0
1647005550000|2022-03-11 13:32:30|164.09|161.53|164.31|161.75|164.31|161.75|163.88|161.32|0
1647005560000|2022-03-11 13:32:40|164.23|161.67|163.73|161.17|164.23|161.67|163.73|161.17|0
1647005570000|2022-03-11 13:32:50|163.51|160.95|163.45|160.89|163.51|160.95|163.45|160.89|0
1647005580000|2022-03-11 13:33:00|163.59|161.03|163.8|161.24|163.88|161.32|163.59|161.03|0
1647005590000|2022-03-11 13:33:10|163.73|161.17|163.45|160.89|163.73|161.17|163.45|160.89|0
1647005600000|2022-03-11 13:33:20|163.51|160.95|163.37|160.81|163.59|161.03|163.3|160.74|0
1647005610000|2022-03-11 13:33:30|163.3|160.74|162.65|160.09|163.3|160.74|162.65|160.09|0
1647005620000|2022-03-11 13:33:40|162.58|160.02|162.3|159.74|162.58|160.02|162.22|159.66|0
1647005630000|2022-03-11 13:33:50|162.44|159.88|162.3|159.74|162.51|159.95|162.3|159.74|0
1647005640000|2022-03-11 13:34:00|162.44|159.88|162.87|160.31|162.87|160.31|162.44|159.88|0
1647005650000|2022-03-11 13:34:10|163.23|160.67|162.58|160.02|163.37|160.81|162.58|160.02|0
1647005660000|2022-03-11 13:34:20|162.3|159.74|161.87|159.31|162.3|159.74|161.87|159.31|0
1647005670000|2022-03-11 13:34:30|162.3|159.74|161.94|159.38|162.3|159.74|161.87|159.31|0
1647005680000|2022-03-11 13:34:40|161.58|159.02|161.44|158.88|161.72|159.16|161.44|158.88|0
1647005690000|2022-03-11 13:34:50|161.58|159.02|162.15|159.59|162.22|159.66|161.58|159.02|0
1647005700000|2022-03-11 13:35:00|161.72|159.16|161.36|158.8|161.72|159.16|161.36|158.8|0
1647005710000|2022-03-11 13:35:10|161.51|158.95|161.58|159.02|161.58|159.02|161.3|158.74|0
1647005720000|2022-03-11 13:35:20|161.65|159.09|162.15|159.59|162.15|159.59|161.65|159.09|0
1647005730000|2022-03-11 13:35:30|162.3|159.74|162.36|159.8|162.44|159.88|162.08|159.52|0
1647005740000|2022-03-11 13:35:40|162.51|159.95|162.01|159.45|162.58|160.02|162.01|159.45|0
1647005750000|2022-03-11 13:35:50|161.65|159.09|161.15|158.59|161.93|159.37|161.15|158.59|0
1647005760000|2022-03-11 13:36:00|161.44|158.88|161.22|158.66|162.01|159.45|161.22|158.66|0
1647005770000|2022-03-11 13:36:10|161.51|158.95|162.36|159.8|162.36|159.8|161.51|158.95|0
1647005780000|2022-03-11 13:36:20|162.44|159.88|162.72|160.16|162.72|160.16|162.44|159.88|0
1647005790000|2022-03-11 13:36:30|163.15|160.59|162.94|160.38|163.15|160.59|162.87|160.31|0
1647005800000|2022-03-11 13:36:40|162.87|160.31|162.87|160.31|163.15|160.59|162.87|160.31|0
1647005810000|2022-03-11 13:36:50|162.94|160.38|162.08|159.52|162.94|160.38|162.08|159.52|0
1647005820000|2022-03-11 13:37:00|162.51|159.95|162.36|159.8|162.51|159.95|162.15|159.59|0
1647005830000|2022-03-11 13:37:10|162.44|159.88|162.29|159.73|162.58|160.02|162.29|159.73|0
1647005840000|2022-03-11 13:37:20|162.65|160.09|162.29|159.73|162.65|160.09|162.29|159.73|0
1647005850000|2022-03-11 13:37:30|162.36|159.8|162.58|160.02|162.58|160.02|162.29|159.73|0
1647005860000|2022-03-11 13:37:40|162.5|159.94|162.93|160.37|162.93|160.37|162.5|159.94|0
1647005870000|2022-03-11 13:37:50|162.72|160.16|162.87|160.31|162.87|160.31|162.58|160.02|0
1647005880000|2022-03-11 13:38:00|162.86|160.3|162.72|160.16|162.86|160.3|162.72|160.16|0
1647005890000|2022-03-11 13:38:10|162.86|160.3|162.65|160.09|163.01|160.45|162.65|160.09|0
1647005900000|2022-03-11 13:38:20|163.01|160.45|163.44|160.88|163.44|160.88|163.01|160.45|0
1647005910000|2022-03-11 13:38:30|163.58|161.02|163.87|161.31|163.87|161.31|163.58|161.02|0
1647005920000|2022-03-11 13:38:40|163.58|161.02|163.29|160.73|163.58|161.02|163.29|160.73|0
1647005930000|2022-03-11 13:38:50|163.58|161.02|163.87|161.31|163.87|161.31|163.58|161.02|0
1647005940000|2022-03-11 13:39:00|163.73|161.17|163.44|160.88|163.87|161.31|163.44|160.88|0
1647005950000|2022-03-11 13:39:10|163.15|160.59|163.29|160.73|163.44|160.88|163.15|160.59|0
1647005960000|2022-03-11 13:39:20|163.44|160.88|163.29|160.73|163.44|160.88|163.29|160.73|0
1647005970000|2022-03-11 13:39:30|163.15|160.59|163.01|160.45|163.15|160.59|163.01|160.45|0
1647005980000|2022-03-11 13:39:40|162.86|160.3|163.15|160.59|163.15|160.59|162.86|160.3|0
1647005990000|2022-03-11 13:39:50|163.01|160.45|163.01|160.45|163.15|160.59|163.01|160.45|0
1647006000000|2022-03-11 13:40:00|162.43|159.87|161.57|159.01|162.43|159.87|161.57|159.01|0
1647006010000|2022-03-11 13:40:10|161.43|158.87|162.07|159.51|162.07|159.51|161.43|158.87|0
1647006020000|2022-03-11 13:40:20|162.15|159.59|161.29|158.73|162.15|159.59|161.29|158.73|0
1647006030000|2022-03-11 13:40:30|161.15|158.59|161.43|158.87|161.43|158.87|161.15|158.59|0
1647006040000|2022-03-11 13:40:40|161.15|158.59|161.43|158.87|161.72|159.16|161.15|158.59|0
1647006050000|2022-03-11 13:40:50|161.64|159.08|160.58|158.02|161.64|159.08|160.58|158.02|0
1647006060000|2022-03-11 13:41:00|160.86|158.3|160.86|158.3|160.86|158.3|160.64|158.08|0
1647006070000|2022-03-11 13:41:10|160.58|158.02|160.72|158.16|160.72|158.16|160.58|158.02|0
1647006080000|2022-03-11 13:41:20|160.29|157.73|160.36|157.8|160.36|157.8|160.22|157.66|0
1647006090000|2022-03-11 13:41:30|160.29|157.73|160.58|158.02|160.86|158.3|160.29|157.73|0
1647006100000|2022-03-11 13:41:40|160.5|157.94|160.64|158.08|160.64|158.08|160.5|157.94|0
1647006110000|2022-03-11 13:41:50|160.72|158.16|160.86|158.3|161|158.44|160.72|158.16|0
1647006120000|2022-03-11 13:42:00|161|158.44|160.86|158.3|161|158.44|160.72|158.16|0
1647006130000|2022-03-11 13:42:10|160.93|158.37|160.29|157.73|160.93|158.37|160.29|157.73|0
1647006140000|2022-03-11 13:42:20|160.15|157.59|160.01|157.45|160.15|157.59|159.86|157.3|0
1647006150000|2022-03-11 13:42:30|159.93|157.37|159.86|157.3|159.93|157.37|159.72|157.16|0
1647006160000|2022-03-11 13:42:40|160.36|157.8|160.29|157.73|160.36|157.8|160.22|157.66|0
1647006170000|2022-03-11 13:42:50|160.15|157.59|160.22|157.66|160.22|157.66|160.01|157.45|0
1647006180000|2022-03-11 13:43:00|160.15|157.59|159.86|157.3|160.15|157.59|159.86|157.3|0
1647006190000|2022-03-11 13:43:10|159.58|157.02|159.58|157.02|159.79|157.23|159.58|157.02|0
1647006200000|2022-03-11 13:43:20|159.51|156.95|160.29|157.73|160.29|157.73|159.51|156.95|0
1647006210000|2022-03-11 13:43:30|160.15|157.59|160.36|157.8|160.36|157.8|160.15|157.59|0
1647006220000|2022-03-11 13:43:40|159.86|157.3|159.72|157.16|159.86|157.3|159.72|157.16|0
1647006230000|2022-03-11 13:43:50|159.65|157.09|159.3|156.74|159.65|157.09|159.3|156.74|0
1647006240000|2022-03-11 13:44:00|160.21|157.65|160.15|157.59|160.21|157.65|159.86|157.3|0
1647006250000|2022-03-11 13:44:10|160.43|157.87|160.29|157.73|160.5|157.94|160.29|157.73|0
1647006260000|2022-03-11 13:44:20|160.21|157.65|159.86|157.3|160.21|157.65|159.58|157.02|0
1647006270000|2022-03-11 13:44:30|160|157.44|160|157.44|160.29|157.73|160|157.44|0
1647006280000|2022-03-11 13:44:40|159.86|157.3|159.86|157.3|159.86|157.3|159.86|157.3|0
1647006290000|2022-03-11 13:44:50|159.72|157.16|159.44|156.88|159.72|157.16|159.44|156.88|0
1647006300000|2022-03-11 13:45:00|159.72|157.16|159.5|156.94|160.14|157.58|159.5|156.94|0
1647006310000|2022-03-11 13:45:10|159.72|157.16|159.93|157.37|159.93|157.37|159.72|157.16|0
1647006320000|2022-03-11 13:45:20|160.14|157.58|160.14|157.58|160.14|157.58|159.86|157.3|0
1647006330000|2022-03-11 13:45:30|160.29|157.73|160.57|158.01|160.57|158.01|160.29|157.73|0
1647006340000|2022-03-11 13:45:40|160.71|158.15|160.71|158.15|160.71|158.15|160.71|158.15|0
1647006350000|2022-03-11 13:45:50|160.78|158.22|160.78|158.22|160.78|158.22|160.78|158.22|0
1647006360000|2022-03-11 13:46:00|160.71|158.15|160.21|157.65|160.71|158.15|160.21|157.65|0
1647006370000|2022-03-11 13:46:10|160.29|157.73|159.43|156.87|160.29|157.73|159.43|156.87|0
1647006380000|2022-03-11 13:46:20|159.64|157.08|159.72|157.16|159.72|157.16|159.58|157.02|0
1647006390000|2022-03-11 13:46:30|159.86|157.3|160.57|158.01|160.57|158.01|159.86|157.3|0
1647006400000|2022-03-11 13:46:40|160.85|158.29|160.57|158.01|160.85|158.29|160.57|158.01|0
1647006410000|2022-03-11 13:46:50|161|158.44|161|158.44|161|158.44|161|158.44|0
1647006420000|2022-03-11 13:47:00|161.06|158.5|160.57|158.01|161.06|158.5|160.49|157.93|0
1647006430000|2022-03-11 13:47:10|160.71|158.15|160.14|157.58|160.71|158.15|160.14|157.58|0
1647006440000|2022-03-11 13:47:20|160.28|157.72|160.28|157.72|160.28|157.72|160.07|157.51|0
1647006450000|2022-03-11 13:47:30|160.14|157.58|160.57|158.01|160.57|158.01|160.14|157.58|0
1647006460000|2022-03-11 13:47:40|160.28|157.72|159.86|157.3|160.28|157.72|159.86|157.3|0
1647006470000|2022-03-11 13:47:50|159.78|157.22|159.57|157.01|159.78|157.22|159.57|157.01|0
1647006480000|2022-03-11 13:48:00|159.43|156.87|159.07|156.51|159.43|156.87|159.01|156.45|0
1647006490000|2022-03-11 13:48:10|158.23|155.67|157.88|155.32|158.23|155.67|157.88|155.32|0
1647006500000|2022-03-11 13:48:20|157.94|155.38|157.8|155.24|157.94|155.38|157.8|155.24|0
1647006510000|2022-03-11 13:48:30|158.02|155.46|158.02|155.46|158.09|155.53|158.02|155.46|0
1647006520000|2022-03-11 13:48:40|157.88|155.32|158.02|155.46|158.16|155.6|157.88|155.32|0
1647006530000|2022-03-11 13:48:50|157.88|155.32|157.88|155.32|157.88|155.32|157.88|155.32|0
1647006540000|2022-03-11 13:49:00|157.74|155.18|158.02|155.46|158.02|155.46|157.74|155.18|0
1647006550000|2022-03-11 13:49:10|157.94|155.38|157.94|155.38|158.02|155.46|157.94|155.38|0
1647006560000|2022-03-11 13:49:20|158.02|155.46|157.88|155.32|158.16|155.6|157.88|155.32|0
1647006570000|2022-03-11 13:49:30|158.02|155.46|158.23|155.67|158.23|155.67|158.02|155.46|0
1647006580000|2022-03-11 13:49:40|158.16|155.6|158.3|155.74|158.3|155.74|158.16|155.6|0
1647006590000|2022-03-11 13:49:50|158.22|155.66|157.88|155.32|158.22|155.66|157.88|155.32|0
1647006600000|2022-03-11 13:50:00|158.02|155.46|158.16|155.6|158.3|155.74|158.02|155.46|0
1647006610000|2022-03-11 13:50:10|158.22|155.66|158.72|156.16|158.72|156.16|158.22|155.66|0
1647006620000|2022-03-11 13:50:20|158.86|156.3|158.86|156.3|158.86|156.3|158.72|156.16|0
1647006630000|2022-03-11 13:50:30|158.93|156.37|159.21|156.65|159.21|156.65|158.93|156.37|0
1647006640000|2022-03-11 13:50:40|159|156.44|159.29|156.73|159.29|156.73|158.86|156.3|0
1647006650000|2022-03-11 13:50:50|159.35|156.79|159.57|157.01|159.57|157.01|159.35|156.79|0
1647006660000|2022-03-11 13:51:00|159.85|157.29|159.43|156.87|159.85|157.29|159.43|156.87|0
1647006670000|2022-03-11 13:51:10|159.57|157.01|159.49|156.93|159.57|157.01|159.49|156.93|0
1647006680000|2022-03-11 13:51:20|159.57|157.01|159.71|157.15|159.71|157.15|159.43|156.87|0
1647006690000|2022-03-11 13:51:30|159.85|157.29|159.99|157.43|160.14|157.58|159.85|157.29|0
1647006700000|2022-03-11 13:51:40|160.14|157.58|159.85|157.29|160.14|157.58|159.85|157.29|0
1647006710000|2022-03-11 13:51:50|159.99|157.43|159.99|157.43|159.99|157.43|159.99|157.43|0
1647006720000|2022-03-11 13:52:00|160.14|157.58|160.13|157.57|160.28|157.72|160.13|157.57|0
1647006730000|2022-03-11 13:52:10|159.99|157.43|159.99|157.43|159.99|157.43|159.99|157.43|0
1647006740000|2022-03-11 13:52:20|160.28|157.72|160.13|157.57|160.28|157.72|160.13|157.57|0
1647006750000|2022-03-11 13:52:30|160.28|157.72|160.13|157.57|160.28|157.72|160.13|157.57|0
1647006760000|2022-03-11 13:52:40|160.28|157.72|160.2|157.64|160.28|157.72|160.13|157.57|0
1647006770000|2022-03-11 13:52:50|160.13|157.57|160.34|157.78|160.34|157.78|160.13|157.57|0
1647006780000|2022-03-11 13:53:00|160.28|157.72|159.99|157.43|160.28|157.72|159.85|157.29|0
1647006790000|2022-03-11 13:53:10|160.42|157.86|160.13|157.57|160.42|157.86|159.99|157.43|0
1647006800000|2022-03-11 13:53:20|159.99|157.43|160.27|157.71|160.27|157.71|159.99|157.43|0
1647006810000|2022-03-11 13:53:30|160.13|157.57|159.71|157.15|160.13|157.57|159.71|157.15|0
1647006820000|2022-03-11 13:53:40|159.85|157.29|159.85|157.29|159.85|157.29|159.85|157.29|0
1647006840000|2022-03-11 13:54:00|159.28|156.72|159.28|156.72|159.28|156.72|159.28|156.72|0
1647006850000|2022-03-11 13:54:10|159.42|156.86|159.42|156.86|159.71|157.15|159.42|156.86|0
1647006860000|2022-03-11 13:54:20|159|156.44|159.28|156.72|159.28|156.72|159|156.44|0
1647006870000|2022-03-11 13:54:30|159.14|156.58|159.28|156.72|159.28|156.72|159.14|156.58|0
1647006880000|2022-03-11 13:54:40|159.21|156.65|159.21|156.65|159.21|156.65|159.21|156.65|0
1647006890000|2022-03-11 13:54:50|159.28|156.72|159.71|157.15|159.71|157.15|159.28|156.72|0
1647006900000|2022-03-11 13:55:00|159.85|157.29|159.42|156.86|159.85|157.29|159.42|156.86|0
1647006910000|2022-03-11 13:55:10|159.28|156.72|159.85|157.29|159.85|157.29|159.28|156.72|0
1647006920000|2022-03-11 13:55:20|159.99|157.43|159.99|157.43|160.13|157.57|159.99|157.43|0
1647006930000|2022-03-11 13:55:30|159.85|157.29|159.7|157.14|159.85|157.29|159.63|157.07|0
1647006940000|2022-03-11 13:55:40|159.91|157.35|159.42|156.86|159.91|157.35|159.42|156.86|0
1647006950000|2022-03-11 13:55:50|159.28|156.72|159.28|156.72|159.35|156.79|159.28|156.72|0
1647006960000|2022-03-11 13:56:00|159.42|156.86|159.42|156.86|159.42|156.86|159.42|156.86|0
1647006970000|2022-03-11 13:56:10|159.28|156.72|159.14|156.58|159.42|156.86|159.14|156.58|0
1647006980000|2022-03-11 13:56:20|159|156.44|158.43|155.87|159|156.44|158.43|155.87|0
1647006990000|2022-03-11 13:56:30|158.57|156.01|158.43|155.87|158.71|156.15|158.43|155.87|0
1647007000000|2022-03-11 13:56:40|158.01|155.45|158.43|155.87|158.43|155.87|158.01|155.45|0
1647007010000|2022-03-11 13:56:50|158.5|155.94|158.57|156.01|158.64|156.08|158.5|155.94|0
1647007020000|2022-03-11 13:57:00|158.15|155.59|157.87|155.31|158.15|155.59|157.87|155.31|0
1647007030000|2022-03-11 13:57:10|158.01|155.45|157.87|155.31|158.01|155.45|157.87|155.31|0
1647007040000|2022-03-11 13:57:20|157.86|155.3|157.58|155.02|157.86|155.3|157.58|155.02|0
1647007050000|2022-03-11 13:57:30|157.3|154.74|157.44|154.88|157.44|154.88|157.3|154.74|0
1647007060000|2022-03-11 13:57:40|157.58|155.02|157.72|155.16|157.72|155.16|157.51|154.95|0
1647007070000|2022-03-11 13:57:50|158.21|155.65|158.29|155.73|158.29|155.73|158.15|155.59|0
1647007080000|2022-03-11 13:58:00|157.65|155.09|157.58|155.02|157.65|155.09|157.58|155.02|0
1647007090000|2022-03-11 13:58:10|157.44|154.88|157.65|155.09|157.86|155.3|157.44|154.88|0
1647007100000|2022-03-11 13:58:20|157.58|155.02|157.16|154.6|157.58|155.02|157.16|154.6|0
1647007110000|2022-03-11 13:58:30|157.3|154.74|157.16|154.6|157.37|154.81|157.16|154.6|0
1647007120000|2022-03-11 13:58:40|156.74|154.18|157.44|154.88|157.44|154.88|156.74|154.18|0
1647007130000|2022-03-11 13:58:50|157.37|154.81|157.3|154.74|157.51|154.95|157.3|154.74|0
1647007140000|2022-03-11 13:59:00|157.16|154.6|157.02|154.46|157.16|154.6|157.02|154.46|0
1647007150000|2022-03-11 13:59:10|157.09|154.53|156.88|154.32|157.09|154.53|156.88|154.32|0
1647007160000|2022-03-11 13:59:20|156.74|154.18|157.16|154.6|157.16|154.6|156.74|154.18|0
1647007170000|2022-03-11 13:59:30|157.02|154.46|157.16|154.6|157.44|154.88|157.02|154.46|0
1647007180000|2022-03-11 13:59:40|154.89|152.33|155.46|152.9|155.46|152.9|154.89|152.33|0
1647007190000|2022-03-11 13:59:50|157.52|154.96|157.24|154.68|157.52|154.96|157.24|154.68|0
1647007200000|2022-03-11 14:00:00|157.1|154.54|157.24|154.68|157.52|154.96|157.1|154.54|0
1647007210000|2022-03-11 14:00:10|157.1|154.54|157.52|154.96|157.52|154.96|157.1|154.54|0
1647007220000|2022-03-11 14:00:20|157.66|155.1|157.73|155.17|157.8|155.24|157.66|155.1|0
1647007230000|2022-03-11 14:00:30|157.66|155.1|156.67|154.11|157.66|155.1|156.67|154.11|0
1647007240000|2022-03-11 14:00:40|156.53|153.97|156.67|154.11|156.67|154.11|156.18|153.62|0
1647007250000|2022-03-11 14:00:50|156.53|153.97|157.09|154.53|157.09|154.53|156.53|153.97|0
1647007260000|2022-03-11 14:01:00|157.52|154.96|157.09|154.53|157.52|154.96|157.09|154.53|0
1647007270000|2022-03-11 14:01:10|157.24|154.68|158.22|155.66|158.22|155.66|157.24|154.68|0
1647007280000|2022-03-11 14:01:20|158.08|155.52|158.5|155.94|158.5|155.94|158.08|155.52|0
1647007290000|2022-03-11 14:01:30|158.36|155.8|158.43|155.87|158.43|155.87|158.36|155.8|0
1647007300000|2022-03-11 14:01:40|158.5|155.94|158.22|155.66|158.5|155.94|158.22|155.66|0
1647007310000|2022-03-11 14:01:50|158.36|155.8|158.93|156.37|158.93|156.37|158.36|155.8|0
1647007320000|2022-03-11 14:02:00|158.64|156.08|158.85|156.29|158.85|156.29|158.64|156.08|0
1647007330000|2022-03-11 14:02:10|158.78|156.22|158.71|156.15|158.78|156.22|158.64|156.08|0
1647007340000|2022-03-11 14:02:20|158.78|156.22|158.93|156.37|158.93|156.37|158.78|156.22|0
1647007350000|2022-03-11 14:02:30|158.78|156.22|158.78|156.22|158.92|156.36|158.78|156.22|0
1647007360000|2022-03-11 14:02:40|158.92|156.36|159.07|156.51|159.07|156.51|158.92|156.36|0
1647007370000|2022-03-11 14:02:50|158.92|156.36|158.92|156.36|158.92|156.36|158.78|156.22|0
1647007380000|2022-03-11 14:03:00|159.07|156.51|158.92|156.36|159.07|156.51|158.92|156.36|0
1647007390000|2022-03-11 14:03:10|159.07|156.51|158.92|156.36|159.07|156.51|158.92|156.36|0
1647007400000|2022-03-11 14:03:20|158.85|156.29|158.92|156.36|159.21|156.65|158.85|156.29|0
1647007410000|2022-03-11 14:03:30|158.78|156.22|158.78|156.22|158.78|156.22|158.64|156.08|0
1647007420000|2022-03-11 14:03:40|158.64|156.08|158.5|155.94|158.64|156.08|158.5|155.94|0
1647007430000|2022-03-11 14:03:50|158.64|156.08|158.64|156.08|158.64|156.08|158.64|156.08|0
1647007440000|2022-03-11 14:04:00|158.5|155.94|158.36|155.8|158.5|155.94|158.36|155.8|0
1647007450000|2022-03-11 14:04:10|158.22|155.66|157.93|155.37|158.22|155.66|157.79|155.23|0
1647007460000|2022-03-11 14:04:20|158.08|155.52|158.36|155.8|158.36|155.8|158.08|155.52|0
1647007470000|2022-03-11 14:04:30|158.28|155.72|158.07|155.51|158.28|155.72|158.07|155.51|0
1647007480000|2022-03-11 14:04:40|158.22|155.66|158.64|156.08|158.64|156.08|158.22|155.66|0
1647007490000|2022-03-11 14:04:50|158.36|155.8|157.93|155.37|158.36|155.8|157.93|155.37|0
1647007500000|2022-03-11 14:05:00|157.65|155.09|157.51|154.95|157.65|155.09|157.51|154.95|0
1647007510000|2022-03-11 14:05:10|157.65|155.09|156.95|154.39|157.65|155.09|156.95|154.39|0
1647007520000|2022-03-11 14:05:20|157.23|154.67|157.09|154.53|157.23|154.67|156.95|154.39|0
1647007530000|2022-03-11 14:05:30|157.23|154.67|156.95|154.39|157.23|154.67|156.95|154.39|0
1647007540000|2022-03-11 14:05:40|156.67|154.11|156.95|154.39|157.09|154.53|156.67|154.11|0
1647007550000|2022-03-11 14:05:50|156.87|154.31|156.81|154.25|156.87|154.31|156.81|154.25|0
1647007560000|2022-03-11 14:06:00|156.87|154.31|156.95|154.39|156.95|154.39|156.81|154.25|0
1647007570000|2022-03-11 14:06:10|156.53|153.97|156.95|154.39|156.95|154.39|156.53|153.97|0
1647007580000|2022-03-11 14:06:20|156.81|154.25|157.79|155.23|157.79|155.23|156.81|154.25|0
1647007590000|2022-03-11 14:06:30|157.93|155.37|157.93|155.37|157.93|155.37|157.79|155.23|0
1647007600000|2022-03-11 14:06:40|157.79|155.23|157.37|154.81|157.79|155.23|157.37|154.81|0
1647007610000|2022-03-11 14:06:50|157.51|154.95|157.65|155.09|157.65|155.09|157.51|154.95|0
1647007620000|2022-03-11 14:07:00|157.51|154.95|157.51|154.95|157.51|154.95|157.51|154.95|0
1647007630000|2022-03-11 14:07:10|157.23|154.67|157.15|154.59|157.23|154.67|157.09|154.53|0
1647007640000|2022-03-11 14:07:20|157.23|154.67|157.37|154.81|157.37|154.81|157.23|154.67|0
1647007650000|2022-03-11 14:07:30|157.65|155.09|157.79|155.23|157.86|155.3|157.65|155.09|0
1647007660000|2022-03-11 14:07:40|157.72|155.16|157.37|154.81|157.79|155.23|157.37|154.81|0
1647007670000|2022-03-11 14:07:50|157.65|155.09|157.43|154.87|157.65|155.09|157.43|154.87|0
1647007680000|2022-03-11 14:08:00|157.65|155.09|156.94|154.38|157.65|155.09|156.87|154.31|0
1647007690000|2022-03-11 14:08:10|156.66|154.1|155.68|153.12|156.66|154.1|155.68|153.12|0
1647007700000|2022-03-11 14:08:20|156.1|153.54|155.82|153.26|156.1|153.54|155.82|153.26|0
1647007710000|2022-03-11 14:08:30|155.68|153.12|155.54|152.98|155.68|153.12|155.54|152.98|0
1647007720000|2022-03-11 14:08:40|155.68|153.12|155.82|153.26|155.96|153.4|155.68|153.12|0
1647007730000|2022-03-11 14:08:50|155.96|153.4|155.68|153.12|155.96|153.4|155.68|153.12|0
1647007740000|2022-03-11 14:09:00|155.82|153.26|155.68|153.12|155.82|153.26|155.54|152.98|0
1647007750000|2022-03-11 14:09:10|155.54|152.98|155.82|153.26|155.96|153.4|155.54|152.98|0
1647007760000|2022-03-11 14:09:20|156.1|153.54|156.24|153.68|156.24|153.68|156.1|153.54|0
1647007770000|2022-03-11 14:09:30|155.96|153.4|155.54|152.98|155.96|153.4|155.54|152.98|0
1647007780000|2022-03-11 14:09:40|155.68|153.12|155.82|153.26|155.82|153.26|155.68|153.12|0
1647007790000|2022-03-11 14:09:50|155.96|153.4|156.03|153.47|156.03|153.47|155.96|153.4|0
1647007800000|2022-03-11 14:10:00|156.1|153.54|155.96|153.4|156.1|153.54|155.82|153.26|0
1647007810000|2022-03-11 14:10:10|156.03|153.47|156.1|153.54|156.1|153.54|155.96|153.4|0
1647007820000|2022-03-11 14:10:20|155.82|153.26|156.1|153.54|156.1|153.54|155.82|153.26|0
1647007830000|2022-03-11 14:10:30|156.24|153.68|156.1|153.54|156.24|153.68|156.1|153.54|0
1647007840000|2022-03-11 14:10:40|155.96|153.4|155.82|153.26|156.17|153.61|155.82|153.26|0
1647007850000|2022-03-11 14:10:50|155.96|153.4|155.68|153.12|155.96|153.4|155.68|153.12|0
1647007860000|2022-03-11 14:11:00|156.03|153.47|155.82|153.26|156.03|153.47|155.82|153.26|0
1647007870000|2022-03-11 14:11:10|155.89|153.33|156.1|153.54|156.1|153.54|155.82|153.26|0
1647007880000|2022-03-11 14:11:20|155.96|153.4|155.96|153.4|155.96|153.4|155.96|153.4|0
1647007890000|2022-03-11 14:11:30|156.03|153.47|156.1|153.54|156.1|153.54|156.03|153.47|0
1647007900000|2022-03-11 14:11:40|156.24|153.68|155.96|153.4|156.24|153.68|155.96|153.4|0
1647007910000|2022-03-11 14:11:50|156.1|153.54|156.1|153.54|156.17|153.61|155.96|153.4|0
1647007920000|2022-03-11 14:12:00|156.17|153.61|156.1|153.54|156.24|153.68|156.1|153.54|0
1647007930000|2022-03-11 14:12:10|156.24|153.68|156.1|153.54|156.24|153.68|156.1|153.54|0
1647007940000|2022-03-11 14:12:20|155.82|153.26|155.96|153.4|155.96|153.4|155.82|153.26|0
1647007950000|2022-03-11 14:12:30|156.24|153.68|156.24|153.68|156.24|153.68|156.24|153.68|0
1647007960000|2022-03-11 14:12:40|156.16|153.6|155.96|153.4|156.16|153.6|155.96|153.4|0
1647007970000|2022-03-11 14:12:50|155.82|153.26|155.82|153.26|155.96|153.4|155.82|153.26|0
1647007980000|2022-03-11 14:13:00|155.54|152.98|155.4|152.84|155.68|153.12|155.4|152.84|0
1647007990000|2022-03-11 14:13:10|155.26|152.7|154.98|152.42|155.26|152.7|154.98|152.42|0
1647008000000|2022-03-11 14:13:20|155.19|152.63|155.12|152.56|155.4|152.84|155.12|152.56|0
1647008010000|2022-03-11 14:13:30|154.98|152.42|154.7|152.14|154.98|152.42|154.56|152|0
1647008020000|2022-03-11 14:13:40|154.56|152|154.42|151.86|154.56|152|154.35|151.79|0
1647008030000|2022-03-11 14:13:50|154.63|152.07|154.7|152.14|154.7|152.14|154.49|151.93|0
1647008040000|2022-03-11 14:14:00|154.77|152.21|154.98|152.42|154.98|152.42|154.77|152.21|0
1647008050000|2022-03-11 14:14:10|154.84|152.28|154.84|152.28|154.91|152.35|154.84|152.28|0
1647008060000|2022-03-11 14:14:20|155.12|152.56|154.98|152.42|155.12|152.56|154.98|152.42|0
1647008070000|2022-03-11 14:14:30|155.04|152.48|155.12|152.56|155.12|152.56|154.98|152.42|0
1647008080000|2022-03-11 14:14:40|154.98|152.42|155.12|152.56|155.26|152.7|154.98|152.42|0
1647008090000|2022-03-11 14:14:50|155.04|152.48|155.12|152.56|155.26|152.7|154.98|152.42|0
1647008100000|2022-03-11 14:15:00|155.26|152.7|155.32|152.76|155.32|152.76|155.12|152.56|0
1647008110000|2022-03-11 14:15:10|155.26|152.7|155.39|152.83|155.39|152.83|155.26|152.7|0
1647008120000|2022-03-11 14:15:20|155.53|152.97|156.09|153.53|156.09|153.53|155.53|152.97|0
1647008130000|2022-03-11 14:15:30|155.95|153.39|156.02|153.46|156.02|153.46|155.95|153.39|0
1647008140000|2022-03-11 14:15:40|155.95|153.39|156.09|153.53|156.09|153.53|155.95|153.39|0
1647008150000|2022-03-11 14:15:50|156.23|153.67|156.23|153.67|156.23|153.67|156.23|153.67|0
1647008160000|2022-03-11 14:16:00|156.37|153.81|156.51|153.95|156.51|153.95|156.37|153.81|0
1647008170000|2022-03-11 14:16:10|156.37|153.81|155.81|153.25|156.37|153.81|155.81|153.25|0
1647008180000|2022-03-11 14:16:20|155.67|153.11|155.81|153.25|155.81|153.25|155.67|153.11|0
1647008190000|2022-03-11 14:16:30|155.39|152.83|155.11|152.55|155.39|152.83|155.11|152.55|0
1647008200000|2022-03-11 14:16:40|155.39|152.83|155.53|152.97|155.67|153.11|155.39|152.83|0
1647008210000|2022-03-11 14:16:50|155.6|153.04|155.6|153.04|155.67|153.11|155.6|153.04|0
1647008220000|2022-03-11 14:17:00|155.53|152.97|155.81|153.25|155.81|153.25|155.53|152.97|0
1647008230000|2022-03-11 14:17:10|155.53|152.97|155.39|152.83|155.67|153.11|155.39|152.83|0
1647008240000|2022-03-11 14:17:20|155.6|153.04|155.88|153.32|155.88|153.32|155.53|152.97|0
1647008250000|2022-03-11 14:17:30|155.95|153.39|155.95|153.39|155.95|153.39|155.95|153.39|0
1647008260000|2022-03-11 14:17:40|155.81|153.25|155.67|153.11|155.81|153.25|155.67|153.11|0
1647008270000|2022-03-11 14:17:50|155.81|153.25|155.81|153.25|155.81|153.25|155.81|153.25|0
1647008280000|2022-03-11 14:18:00|155.95|153.39|155.95|153.39|155.95|153.39|155.81|153.25|0
1647008290000|2022-03-11 14:18:10|156.09|153.53|156.09|153.53|156.09|153.53|156.09|153.53|0
1647008300000|2022-03-11 14:18:20|155.95|153.39|156.09|153.53|156.09|153.53|155.95|153.39|0
1647008310000|2022-03-11 14:18:30|156.23|153.67|156.09|153.53|156.23|153.67|156.09|153.53|0
1647008320000|2022-03-11 14:18:40|156.23|153.67|156.23|153.67|156.23|153.67|156.23|153.67|0
1647008330000|2022-03-11 14:18:50|156.09|153.53|156.23|153.67|156.23|153.67|156.09|153.53|0
1647008340000|2022-03-11 14:19:00|156.16|153.6|156.23|153.67|156.23|153.67|156.09|153.53|0
1647008350000|2022-03-11 14:19:10|156.51|153.95|156.65|154.09|156.65|154.09|156.51|153.95|0
1647008360000|2022-03-11 14:19:20|156.79|154.23|156.79|154.23|156.79|154.23|156.79|154.23|0
1647008380000|2022-03-11 14:19:40|156.51|153.95|156.43|153.87|156.51|153.95|156.43|153.87|0
1647008390000|2022-03-11 14:19:50|156.23|153.67|156.09|153.53|156.23|153.67|156.09|153.53|0
1647008400000|2022-03-11 14:20:00|156.23|153.67|156.09|153.53|156.51|153.95|156.09|153.53|0
1647008410000|2022-03-11 14:20:10|156.15|153.59|156.57|154.01|156.57|154.01|156.15|153.59|0
1647008420000|2022-03-11 14:20:20|156.65|154.09|157.21|154.65|157.21|154.65|156.65|154.09|0
1647008430000|2022-03-11 14:20:30|157.35|154.79|157.21|154.65|157.35|154.79|157.21|154.65|0
1647008440000|2022-03-11 14:20:40|157.49|154.93|157.49|154.93|157.49|154.93|157.07|154.51|0
1647008450000|2022-03-11 14:20:50|156.51|153.95|156.37|153.81|156.51|153.95|156.29|153.73|0
1647008460000|2022-03-11 14:21:00|156.23|153.67|156.51|153.95|156.51|153.95|156.23|153.67|0
1647008470000|2022-03-11 14:21:10|156.65|154.09|156.79|154.23|156.79|154.23|156.65|154.09|0
1647008480000|2022-03-11 14:21:20|156.65|154.09|156.23|153.67|156.65|154.09|156.23|153.67|0
1647008490000|2022-03-11 14:21:30|156.37|153.81|156.22|153.66|156.37|153.81|156.22|153.66|0
1647008500000|2022-03-11 14:21:40|156.36|153.8|156.5|153.94|156.5|153.94|156.22|153.66|0
1647008510000|2022-03-11 14:21:50|156.79|154.23|155.53|152.97|156.79|154.23|155.53|152.97|0
1647008520000|2022-03-11 14:22:00|154.97|152.41|154.97|152.41|154.97|152.41|154.41|151.85|0
1647008530000|2022-03-11 14:22:10|155.17|152.61|155.03|152.47|155.17|152.61|155.03|152.47|0
1647008540000|2022-03-11 14:22:20|155.11|152.55|155.11|152.55|155.17|152.61|155.11|152.55|0
1647008550000|2022-03-11 14:22:30|155.25|152.69|155.94|153.38|156.08|153.52|155.25|152.69|0
1647008560000|2022-03-11 14:22:40|156.01|153.45|156.43|153.87|156.43|153.87|156.01|153.45|0
1647008570000|2022-03-11 14:22:50|156.22|153.66|156.22|153.66|156.29|153.73|156.08|153.52|0
1647008580000|2022-03-11 14:23:00|156.29|153.73|156.5|153.94|156.5|153.94|156.29|153.73|0
1647008590000|2022-03-11 14:23:10|156.57|154.01|156.36|153.8|156.64|154.08|156.36|153.8|0
1647008600000|2022-03-11 14:23:20|156.64|154.08|156.64|154.08|156.64|154.08|156.64|154.08|0
1647008610000|2022-03-11 14:23:30|156.5|153.94|156.36|153.8|156.5|153.94|156.36|153.8|0
1647008620000|2022-03-11 14:23:40|156.5|153.94|156.36|153.8|156.5|153.94|156.36|153.8|0
1647008630000|2022-03-11 14:23:50|156.29|153.73|157.06|154.5|157.06|154.5|156.29|153.73|0
1647008640000|2022-03-11 14:24:00|156.92|154.36|156.64|154.08|156.92|154.36|156.64|154.08|0
1647008650000|2022-03-11 14:24:10|156.57|154.01|156.5|153.94|156.57|154.01|156.5|153.94|0
1647008660000|2022-03-11 14:24:20|156.78|154.22|156.92|154.36|156.92|154.36|156.64|154.08|0
1647008670000|2022-03-11 14:24:30|157.13|154.57|157.34|154.78|157.34|154.78|157.06|154.5|0
1647008680000|2022-03-11 14:24:40|157.2|154.64|156.15|153.59|157.34|154.78|156.15|153.59|0
1647008690000|2022-03-11 14:24:50|156.01|153.45|156.22|153.66|156.22|153.66|155.94|153.38|0
1647008700000|2022-03-11 14:25:00|155.94|153.38|155.94|153.38|155.94|153.38|155.73|153.17|0
1647008710000|2022-03-11 14:25:10|155.8|153.24|155.52|152.96|155.8|153.24|155.38|152.82|0
1647008720000|2022-03-11 14:25:20|155.38|152.82|155.38|152.82|155.66|153.1|155.38|152.82|0
1647008730000|2022-03-11 14:25:30|155.8|153.24|155.38|152.82|155.8|153.24|155.38|152.82|0
1647008740000|2022-03-11 14:25:40|155.31|152.75|155.38|152.82|155.38|152.82|155.31|152.75|0
1647008750000|2022-03-11 14:25:50|155.31|152.75|155.31|152.75|155.38|152.82|155.31|152.75|0
1647008760000|2022-03-11 14:26:00|155.38|152.82|155.24|152.68|155.38|152.82|155.24|152.68|0
1647008770000|2022-03-11 14:26:10|155.38|152.82|155.38|152.82|155.38|152.82|155.38|152.82|0
1647008780000|2022-03-11 14:26:20|155.59|153.03|155.94|153.38|156.01|153.45|155.45|152.89|0
1647008790000|2022-03-11 14:26:30|156.08|153.52|156.08|153.52|156.08|153.52|156.08|153.52|0
1647008800000|2022-03-11 14:26:40|155.73|153.17|155.24|152.68|155.73|153.17|155.24|152.68|0
1647008810000|2022-03-11 14:26:50|155.31|152.75|155.24|152.68|155.31|152.75|155.24|152.68|0
1647008820000|2022-03-11 14:27:00|155.1|152.54|154.82|152.26|155.1|152.54|154.82|152.26|0
1647008830000|2022-03-11 14:27:10|155.1|152.54|155.24|152.68|155.24|152.68|155.1|152.54|0
1647008840000|2022-03-11 14:27:20|155.38|152.82|155.31|152.75|155.38|152.82|155.24|152.68|0
1647008850000|2022-03-11 14:27:30|155.24|152.68|154.96|152.4|155.24|152.68|154.82|152.26|0
1647008860000|2022-03-11 14:27:40|155.31|152.75|154.96|152.4|155.31|152.75|154.96|152.4|0
1647008870000|2022-03-11 14:27:50|154.68|152.12|154.4|151.84|154.68|152.12|154.4|151.84|0
1647008880000|2022-03-11 14:28:00|154.12|151.56|154.82|152.26|154.82|152.26|154.12|151.56|0
1647008890000|2022-03-11 14:28:10|154.96|152.4|155.1|152.54|155.1|152.54|154.68|152.12|0
1647008900000|2022-03-11 14:28:20|154.54|151.98|154.4|151.84|154.54|151.98|154.4|151.84|0
1647008910000|2022-03-11 14:28:30|154.26|151.7|154.19|151.63|154.54|151.98|154.12|151.56|0
1647008920000|2022-03-11 14:28:40|154.12|151.56|154.26|151.7|154.26|151.7|154.05|151.49|0
1647008930000|2022-03-11 14:28:50|154.54|151.98|154.96|152.4|154.96|152.4|154.54|151.98|0
1647008940000|2022-03-11 14:29:00|154.82|152.26|154.12|151.56|154.82|152.26|154.12|151.56|0
1647008950000|2022-03-11 14:29:10|154.26|151.7|153.84|151.28|154.26|151.7|153.84|151.28|0
1647008960000|2022-03-11 14:29:20|153.98|151.42|153.84|151.28|154.05|151.49|153.84|151.28|0
1647008970000|2022-03-11 14:29:30|153.91|151.35|153.7|151.14|153.91|151.35|153.7|151.14|0
1647008980000|2022-03-11 14:29:40|153.84|151.28|153.84|151.28|153.84|151.28|153.77|151.21|0
1647008990000|2022-03-11 14:29:50|153.57|151.01|153.22|150.66|153.57|151.01|153.22|150.66|0
1647009000000|2022-03-11 14:30:00|153.7|151.14|153.35|150.79|153.7|151.14|153.15|150.59|0
1647009010000|2022-03-11 14:30:10|153.15|150.59|153.7|151.14|153.7|151.14|153.15|150.59|0
1647009020000|2022-03-11 14:30:20|154.12|151.56|153.63|151.07|154.12|151.56|153.63|151.07|0
1647009030000|2022-03-11 14:30:30|153.43|150.87|154.68|152.12|154.68|152.12|153.43|150.87|0
1647009040000|2022-03-11 14:30:40|153.98|151.42|154.19|151.63|155.23|152.67|153.98|151.42|0
1647009050000|2022-03-11 14:30:50|154.54|151.98|155.09|152.53|155.37|152.81|154.54|151.98|0
1647009060000|2022-03-11 14:31:00|155.51|152.95|155.79|153.23|156.07|153.51|155.51|152.95|0
1647009070000|2022-03-11 14:31:10|155.93|153.37|156.07|153.51|156.07|153.51|155.79|153.23|0
1647009080000|2022-03-11 14:31:20|155.93|153.37|156.21|153.65|156.35|153.79|155.93|153.37|0
1647009090000|2022-03-11 14:31:30|156.35|153.79|155.93|153.37|156.35|153.79|155.93|153.37|0
1647009100000|2022-03-11 14:31:40|156.49|153.93|155.37|152.81|156.49|153.93|155.37|152.81|0
1647009110000|2022-03-11 14:31:50|155.16|152.6|155.16|152.6|155.16|152.6|154.81|152.25|0
1647009120000|2022-03-11 14:32:00|155.09|152.53|155.23|152.67|155.23|152.67|155.09|152.53|0
1647009130000|2022-03-11 14:32:10|155.37|152.81|155.37|152.81|155.37|152.81|155.23|152.67|0
1647009140000|2022-03-11 14:32:20|155.65|153.09|155.65|153.09|155.65|153.09|155.51|152.95|0
1647009150000|2022-03-11 14:32:30|155.51|152.95|155.09|152.53|155.65|153.09|155.09|152.53|0
1647009160000|2022-03-11 14:32:40|154.81|152.25|154.4|151.84|155.09|152.53|154.4|151.84|0
1647009170000|2022-03-11 14:32:50|154.12|151.56|153.98|151.42|154.12|151.56|153.98|151.42|0
1647009180000|2022-03-11 14:33:00|154.39|151.83|154.26|151.7|154.53|151.97|154.26|151.7|0
1647009190000|2022-03-11 14:33:10|153.77|151.21|153.63|151.07|153.77|151.21|153.56|151|0
1647009200000|2022-03-11 14:33:20|153.56|151|153.42|150.86|153.56|151|153.28|150.72|0
1647009210000|2022-03-11 14:33:30|153.98|151.42|152.45|149.89|153.98|151.42|152.45|149.89|0
1647009220000|2022-03-11 14:33:40|153.42|150.86|153.56|151|153.56|151|153.21|150.65|0
1647009230000|2022-03-11 14:33:50|153.84|151.28|154.39|151.83|154.39|151.83|153.7|151.14|0
1647009240000|2022-03-11 14:34:00|154.53|151.97|154.95|152.39|154.95|152.39|154.53|151.97|0
1647009250000|2022-03-11 14:34:10|154.81|152.25|155.23|152.67|155.23|152.67|154.81|152.25|0
1647009260000|2022-03-11 14:34:20|154.53|151.97|154.25|151.69|154.53|151.97|153.84|151.28|0
1647009270000|2022-03-11 14:34:30|154.67|152.11|154.67|152.11|154.81|152.25|154.67|152.11|0
1647009280000|2022-03-11 14:34:40|154.25|151.69|153.84|151.28|154.53|151.97|153.84|151.28|0
1647009290000|2022-03-11 14:34:50|153.28|150.72|153.84|151.28|154.11|151.55|153.28|150.72|0
1647009300000|2022-03-11 14:35:00|154.11|151.55|153.14|150.58|154.11|151.55|153.14|150.58|0
1647009310000|2022-03-11 14:35:10|153.35|150.79|154.04|151.48|154.04|151.48|153.35|150.79|0
1647009320000|2022-03-11 14:35:20|153.62|151.06|153.84|151.28|153.97|151.41|153.28|150.72|0
1647009330000|2022-03-11 14:35:30|154.53|151.97|155.79|153.23|155.79|153.23|154.53|151.97|0
1647009340000|2022-03-11 14:35:40|155.37|152.81|155.09|152.53|155.37|152.81|155.09|152.53|0
1647009350000|2022-03-11 14:35:50|155.23|152.67|155.37|152.81|155.51|152.95|155.23|152.67|0
1647009360000|2022-03-11 14:36:00|154.67|152.11|154.39|151.83|154.81|152.25|154.39|151.83|0
1647009370000|2022-03-11 14:36:10|154.11|151.55|154.25|151.69|154.25|151.69|154.11|151.55|0
1647009380000|2022-03-11 14:36:20|154.53|151.97|154.25|151.69|154.53|151.97|154.25|151.69|0
1647009390000|2022-03-11 14:36:30|154.39|151.83|154.81|152.25|155.09|152.53|154.39|151.83|0
1647009400000|2022-03-11 14:36:40|154.39|151.83|154.67|152.11|154.67|152.11|154.25|151.69|0
1647009410000|2022-03-11 14:36:50|154.53|151.97|154.87|152.31|154.87|152.31|154.53|151.97|0
1647009420000|2022-03-11 14:37:00|155.5|152.94|154.81|152.25|155.5|152.94|154.81|152.25|0
1647009430000|2022-03-11 14:37:10|154.67|152.11|154.81|152.25|154.81|152.25|154.67|152.11|0
1647009440000|2022-03-11 14:37:20|155.5|152.94|155.64|153.08|155.64|153.08|155.5|152.94|0
1647009450000|2022-03-11 14:37:30|155.78|153.22|155.5|152.94|155.78|153.22|155.5|152.94|0
1647009460000|2022-03-11 14:37:40|155.64|153.08|155.99|153.43|155.99|153.43|155.64|153.08|0
1647009470000|2022-03-11 14:37:50|156.06|153.5|156.06|153.5|156.06|153.5|155.92|153.36|0
1647009480000|2022-03-11 14:38:00|155.92|153.36|156.06|153.5|156.06|153.5|155.92|153.36|0
1647009490000|2022-03-11 14:38:10|155.85|153.29|155.36|152.8|155.85|153.29|155.08|152.52|0
1647009500000|2022-03-11 14:38:20|155.08|152.52|154.94|152.38|155.22|152.66|154.94|152.38|0
1647009510000|2022-03-11 14:38:30|154.53|151.97|154.25|151.69|154.53|151.97|154.25|151.69|0
1647009520000|2022-03-11 14:38:40|153.97|151.41|153.69|151.13|153.97|151.41|153.69|151.13|0
1647009530000|2022-03-11 14:38:50|153.41|150.85|151.89|149.33|153.41|150.85|151.89|149.33|0
1647009540000|2022-03-11 14:39:00|152.03|149.47|151.82|149.26|152.24|149.68|151.68|149.12|0
1647009550000|2022-03-11 14:39:10|152.03|149.47|152.65|150.09|152.65|150.09|151.76|149.2|0
1647009560000|2022-03-11 14:39:20|152.86|150.3|152.45|149.89|153.06|150.5|152.45|149.89|0
1647009570000|2022-03-11 14:39:30|152.72|150.16|151.89|149.33|152.86|150.3|151.89|149.33|0
1647009580000|2022-03-11 14:39:40|151.68|149.12|151.48|148.92|151.68|149.12|151.48|148.92|0
1647009590000|2022-03-11 14:39:50|151.21|148.65|150.66|148.1|151.21|148.65|150.24|147.68|0
1647009600000|2022-03-11 14:40:00|150.72|148.16|147.52|144.96|150.72|148.16|147.52|144.96|0
1647009610000|2022-03-11 14:40:10|148.33|145.77|148.06|145.5|148.33|145.77|148.06|145.5|0
1647009620000|2022-03-11 14:40:20|147.79|145.23|149.56|147|149.56|147|147.79|145.23|0
1647009630000|2022-03-11 14:40:30|149.29|146.73|148.54|145.98|149.29|146.73|148.2|145.64|0
1647009640000|2022-03-11 14:40:40|149.01|146.45|148.1|145.54|149.29|146.73|148.1|145.54|0
1647009650000|2022-03-11 14:40:50|149.51|146.95|148.7|146.14|149.51|146.95|148.7|146.14|0
1647009660000|2022-03-11 14:41:00|148.97|146.41|149.24|146.68|149.24|146.68|148.83|146.27|0
1647009670000|2022-03-11 14:41:10|148.83|146.27|148.42|145.86|148.97|146.41|148.42|145.86|0
1647009680000|2022-03-11 14:41:20|148.83|146.27|148.29|145.73|148.83|146.27|148.29|145.73|0
1647009690000|2022-03-11 14:41:30|148.76|146.2|148.83|146.27|148.83|146.27|148.35|145.79|0
1647009700000|2022-03-11 14:41:40|148.56|146|149.7|147.14|149.7|147.14|148.56|146|0
1647009710000|2022-03-11 14:41:50|149.97|147.41|149.7|147.14|149.97|147.41|149.7|147.14|0
1647009720000|2022-03-11 14:42:00|149.97|147.41|149.97|147.41|150.11|147.55|149.7|147.14|0
1647009730000|2022-03-11 14:42:10|150.11|147.55|149.97|147.41|150.11|147.55|149.7|147.14|0
1647009740000|2022-03-11 14:42:20|150.66|148.1|150.59|148.03|150.66|148.1|150.52|147.96|0
1647009750000|2022-03-11 14:42:30|150.66|148.1|151.21|148.65|151.21|148.65|150.59|148.03|0
1647009760000|2022-03-11 14:42:40|151.07|148.51|151.89|149.33|151.89|149.33|151.07|148.51|0
1647009770000|2022-03-11 14:42:50|151.76|149.2|152.31|149.75|152.31|149.75|151.76|149.2|0
1647009780000|2022-03-11 14:43:00|151.89|149.33|151.76|149.2|151.89|149.33|151.76|149.2|0
1647009790000|2022-03-11 14:43:10|151.89|149.33|151.96|149.4|152.17|149.61|151.89|149.33|0
1647009800000|2022-03-11 14:43:20|152.17|149.61|151.76|149.2|152.31|149.75|151.76|149.2|0
1647009810000|2022-03-11 14:43:30|151.79|149.71|151.55|149.95|151.83|150.23|151.55|149.71|0
1647009820000|2022-03-11 14:43:40|151.41|149.81|151.48|149.88|151.96|150.36|151.41|149.81|0
1647009830000|2022-03-11 14:43:50|151.55|149.95|151.48|149.88|151.55|149.95|151.41|149.81|0
1647009840000|2022-03-11 14:44:00|151.83|150.23|152.38|150.78|152.52|150.92|151.83|150.23|0
1647009850000|2022-03-11 14:44:10|152.24|150.64|151.41|149.81|152.24|150.64|151.41|149.81|0
1647009860000|2022-03-11 14:44:20|150.72|149.12|151|149.4|151|149.4|150.59|148.99|0
1647009870000|2022-03-11 14:44:30|151.41|149.81|150.86|149.26|151.55|149.95|150.86|149.26|0
1647009880000|2022-03-11 14:44:40|151|149.4|151.14|149.54|151.27|149.67|151|149.4|0
1647009890000|2022-03-11 14:44:50|151.2|149.6|151|149.4|151.2|149.6|150.86|149.26|0
1647009900000|2022-03-11 14:45:00|150.93|149.33|151.55|149.95|152.17|150.57|150.93|149.33|0
1647009910000|2022-03-11 14:45:10|151.89|150.29|152.38|150.78|152.38|150.78|151.89|150.29|0
1647009920000|2022-03-11 14:45:20|152.31|150.71|151.82|150.22|152.38|150.78|151.82|150.22|0
1647009930000|2022-03-11 14:45:30|152.1|150.5|152.1|150.5|152.1|150.5|151.82|150.22|0
1647009940000|2022-03-11 14:45:40|151.82|150.22|152.38|150.78|152.38|150.78|151.82|150.22|0
1647009950000|2022-03-11 14:45:50|151.69|150.09|151.69|150.09|151.69|150.09|151.69|150.09|0
1647009960000|2022-03-11 14:46:00|151.41|149.81|152.1|150.5|152.1|150.5|151.41|149.81|0
1647009970000|2022-03-11 14:46:10|152.65|151.05|152.79|151.19|152.79|151.19|152.65|151.05|0
1647009980000|2022-03-11 14:46:20|152.93|151.33|153.27|151.67|153.27|151.67|152.65|151.05|0
1647009990000|2022-03-11 14:46:30|153.35|151.75|153.76|152.16|153.76|152.16|153.21|151.61|0
1647010000000|2022-03-11 14:46:40|154.04|152.44|154.18|152.58|154.39|152.79|154.04|152.44|0
1647010010000|2022-03-11 14:46:50|154.46|152.86|154.18|152.58|154.46|152.86|154.18|152.58|0
1647010020000|2022-03-11 14:47:00|153.48|151.88|153.21|151.61|153.62|152.02|153.21|151.61|0
1647010030000|2022-03-11 14:47:10|153.76|152.16|152.37|150.77|153.76|152.16|152.37|150.77|0
1647010040000|2022-03-11 14:47:20|152.51|150.91|152.1|150.5|152.58|150.98|152.1|150.5|0
1647010050000|2022-03-11 14:47:30|152.65|151.05|152.72|151.12|152.72|151.12|152.37|150.77|0
1647010060000|2022-03-11 14:47:40|152.65|151.05|152.51|150.91|152.79|151.19|152.51|150.91|0
1647010070000|2022-03-11 14:47:50|152.65|151.05|152.51|150.91|152.65|151.05|152.51|150.91|0
1647010080000|2022-03-11 14:48:00|152.24|150.64|151.96|150.36|152.24|150.64|151.96|150.36|0
1647010090000|2022-03-11 14:48:10|151.54|149.94|151.68|150.08|151.68|150.08|151.41|149.81|0
1647010100000|2022-03-11 14:48:20|152.23|150.63|151.68|150.08|152.23|150.63|151.68|150.08|0
1647010110000|2022-03-11 14:48:30|151.54|149.94|151.96|150.36|151.96|150.36|151.54|149.94|0
1647010120000|2022-03-11 14:48:40|151.82|150.22|152.93|151.33|152.93|151.33|151.82|150.22|0
1647010130000|2022-03-11 14:48:50|152.79|151.19|152.51|150.91|152.79|151.19|152.51|150.91|0
1647010140000|2022-03-11 14:49:00|152.72|151.12|152.23|150.63|152.99|151.39|152.23|150.63|0
1647010150000|2022-03-11 14:49:10|152.16|150.56|152.1|150.5|152.51|150.91|152.1|150.5|0
1647010160000|2022-03-11 14:49:20|152.23|150.63|152.3|150.7|152.51|150.91|152.23|150.63|0
1647010170000|2022-03-11 14:49:30|152.37|150.77|152.09|150.49|152.37|150.77|152.09|150.49|0
1647010180000|2022-03-11 14:49:40|152.65|151.05|152.79|151.19|152.92|151.32|152.65|151.05|0
1647010190000|2022-03-11 14:49:50|152.44|150.84|152.65|151.05|152.65|151.05|152.23|150.63|0
1647010200000|2022-03-11 14:50:00|151.68|150.08|151.82|150.22|151.82|150.22|151.68|150.08|0
1647010210000|2022-03-11 14:50:10|152.16|150.56|151.68|150.08|152.16|150.56|151.68|150.08|0
1647010220000|2022-03-11 14:50:20|153.34|151.74|153.82|152.22|153.82|152.22|153.34|151.74|0
1647010230000|2022-03-11 14:50:30|154.04|152.44|154.45|152.85|154.45|152.85|154.03|152.43|0
1647010240000|2022-03-11 14:50:40|154.03|152.43|154.38|152.78|154.38|152.78|154.03|152.43|0
1647010250000|2022-03-11 14:50:50|154.45|152.85|154.03|152.43|154.59|152.99|154.03|152.43|0
1647010260000|2022-03-11 14:51:00|153.9|152.3|154.31|152.71|154.45|152.85|153.9|152.3|0
1647010270000|2022-03-11 14:51:10|154.17|152.57|153.41|151.81|154.17|152.57|153.34|151.74|0
1647010280000|2022-03-11 14:51:20|153.34|151.74|153.06|151.46|153.34|151.74|152.85|151.25|0
1647010290000|2022-03-11 14:51:30|152.78|151.18|152.78|151.18|152.78|151.18|152.71|151.11|0
1647010300000|2022-03-11 14:51:40|152.51|150.91|152.99|151.39|152.99|151.39|152.51|150.91|0
1647010310000|2022-03-11 14:51:50|152.78|151.18|152.64|151.04|152.92|151.32|152.64|151.04|0
1647010320000|2022-03-11 14:52:00|152.51|150.91|151.82|150.22|152.51|150.91|151.82|150.22|0
1647010330000|2022-03-11 14:52:10|151.95|150.35|151.68|150.08|151.95|150.35|151.68|150.08|0
1647010340000|2022-03-11 14:52:20|151.74|150.14|151.68|150.08|151.74|150.14|151.61|150.01|0
1647010350000|2022-03-11 14:52:30|151.81|150.21|152.09|150.49|152.16|150.56|151.81|150.21|0
1647010360000|2022-03-11 14:52:40|151.81|150.21|151.54|149.94|151.81|150.21|151.26|149.66|0
1647010370000|2022-03-11 14:52:50|151.81|150.21|151.54|149.94|152.09|150.49|151.54|149.94|0
1647010380000|2022-03-11 14:53:00|151.4|149.8|151.68|150.08|151.68|150.08|151.4|149.8|0
1647010390000|2022-03-11 14:53:10|151.4|149.8|151.4|149.8|151.54|149.94|151.26|149.66|0
1647010400000|2022-03-11 14:53:20|151.26|149.66|151.26|149.66|151.26|149.66|150.99|149.39|0
1647010410000|2022-03-11 14:53:30|151.12|149.52|151.12|149.52|151.12|149.52|150.85|149.25|0
1647010420000|2022-03-11 14:53:40|150.99|149.39|150.85|149.25|151.12|149.52|150.71|149.11|0
1647010430000|2022-03-11 14:53:50|150.71|149.11|150.57|148.97|150.71|149.11|150.57|148.97|0
1647010440000|2022-03-11 14:54:00|149.75|148.15|148.79|147.19|149.75|148.15|148.79|147.19|0
1647010450000|2022-03-11 14:54:10|149.07|147.47|148.59|146.99|149.07|147.47|148.59|146.99|0
1647010460000|2022-03-11 14:54:20|148.38|146.78|148.25|146.65|148.66|147.06|148.11|146.51|0
1647010470000|2022-03-11 14:54:30|148.11|146.51|148.52|146.92|148.52|146.92|147.7|146.1|0
1647010480000|2022-03-11 14:54:40|148.79|147.19|148.52|146.92|148.79|147.19|148.52|146.92|0
1647010490000|2022-03-11 14:54:50|148.66|147.06|147.98|146.38|149.07|147.47|147.98|146.38|0
1647010500000|2022-03-11 14:55:00|147.84|146.24|147.3|145.7|148.45|146.85|147.3|145.7|0
1647010510000|2022-03-11 14:55:10|147.57|145.97|146.75|145.15|147.57|145.97|146.75|145.15|0
1647010520000|2022-03-11 14:55:20|146.55|144.95|146.01|144.41|146.55|144.95|145.81|144.21|0
1647010530000|2022-03-11 14:55:30|146.21|144.61|145.94|144.34|146.35|144.75|145.94|144.34|0
1647010540000|2022-03-11 14:55:40|145.81|144.21|146.08|144.48|146.21|144.61|145.81|144.21|0
1647010550000|2022-03-11 14:55:50|146.28|144.68|146.08|144.48|146.35|144.75|146.08|144.48|0
1647010560000|2022-03-11 14:56:00|145.74|144.14|145.47|143.87|145.94|144.34|145.47|143.87|0
1647010570000|2022-03-11 14:56:10|144.87|143.27|144.39|142.79|145.13|143.53|144.39|142.79|0
1647010580000|2022-03-11 14:56:20|144.46|142.86|145|143.4|145|143.4|144.33|142.73|0
1647010590000|2022-03-11 14:56:30|144.93|143.33|144.93|143.33|144.93|143.33|144.73|143.13|0
1647010600000|2022-03-11 14:56:40|145.06|143.46|145.13|143.53|145.13|143.53|144.6|143|0
1647010610000|2022-03-11 14:56:50|145.27|143.67|145.47|143.87|145.47|143.87|145.27|143.67|0
1647010620000|2022-03-11 14:57:00|145.27|143.67|145.54|143.94|145.54|143.94|145.13|143.53|0
1647010630000|2022-03-11 14:57:10|145.27|143.67|144.6|143|145.27|143.67|144.46|142.86|0
1647010640000|2022-03-11 14:57:20|144.46|142.86|144.86|143.26|144.86|143.26|144.46|142.86|0
1647010650000|2022-03-11 14:57:30|145.13|143.53|145.13|143.53|145.13|143.53|145.13|143.53|0
1647010660000|2022-03-11 14:57:40|145|143.4|145.27|143.67|145.27|143.67|144.73|143.13|0
1647010670000|2022-03-11 14:57:50|145.13|143.53|145.67|144.07|145.67|144.07|145.13|143.53|0
1647010680000|2022-03-11 14:58:00|146.21|144.61|146.41|144.81|146.41|144.81|146.21|144.61|0
1647010690000|2022-03-11 14:58:10|146.48|144.88|146.89|145.29|147.09|145.49|146.48|144.88|0
1647010700000|2022-03-11 14:58:20|146.81|145.21|146.81|145.21|146.95|145.35|146.81|145.21|0
1647010710000|2022-03-11 14:58:30|146.75|145.15|146.61|145.01|146.88|145.28|146.61|145.01|0
1647010720000|2022-03-11 14:58:40|146.75|145.15|146.07|144.47|146.75|145.15|146.07|144.47|0
1647010730000|2022-03-11 14:58:50|146.14|144.54|146.41|144.81|146.41|144.81|145.8|144.2|0
1647010740000|2022-03-11 14:59:00|146.21|144.61|146.34|144.74|146.34|144.74|146.07|144.47|0
1647010750000|2022-03-11 14:59:10|146.75|145.15|146.61|145.01|146.81|145.21|146.61|145.01|0
1647010760000|2022-03-11 14:59:20|146.75|145.15|146.75|145.15|146.95|145.35|146.61|145.01|0
1647010770000|2022-03-11 14:59:30|146.88|145.28|146.88|145.28|146.88|145.28|146.75|145.15|0
1647010780000|2022-03-11 14:59:40|147.43|145.83|147.29|145.69|147.43|145.83|147.15|145.55|0
1647010790000|2022-03-11 14:59:50|146.81|145.21|147.02|145.42|147.02|145.42|146.81|145.21|0
1647010800000|2022-03-11 15:00:00|145.19|143.59|146.21|144.61|146.27|144.67|145.19|143.59|0
1647010810000|2022-03-11 15:00:10|146.14|144.54|144.92|143.32|146.14|144.54|144.92|143.32|0
1647010820000|2022-03-11 15:00:20|144.39|142.79|143.65|142.05|144.39|142.79|143.52|141.92|0
1647010830000|2022-03-11 15:00:30|143.79|142.19|143.12|141.52|144.06|142.46|143.12|141.52|0
1647010840000|2022-03-11 15:00:40|142.72|141.12|143.18|141.58|143.18|141.58|142.52|140.92|0
1647010850000|2022-03-11 15:00:50|142.38|140.78|140.6|139|142.38|140.78|140.6|139|0
1647010860000|2022-03-11 15:01:00|139.94|138.34|140.47|138.87|140.47|138.87|139.94|138.34|0
1647010870000|2022-03-11 15:01:10|140.07|138.47|139.68|138.08|140.13|138.53|139.68|138.08|0
1647010880000|2022-03-11 15:01:20|139.55|137.95|140.07|138.47|140.07|138.47|139.55|137.95|0
1647010890000|2022-03-11 15:01:30|140.6|139|141.26|139.66|141.26|139.66|140.6|139|0
1647010900000|2022-03-11 15:01:40|141.39|139.79|141.66|140.06|141.79|140.19|141.13|139.53|0
1647010910000|2022-03-11 15:01:50|141.39|139.79|140.86|139.26|141.39|139.79|140.86|139.26|0
1647010920000|2022-03-11 15:02:00|140.73|139.13|140.99|139.39|140.99|139.39|140.73|139.13|0
1647010930000|2022-03-11 15:02:10|140.86|139.26|140.73|139.13|140.86|139.26|140.6|139|0
1647010940000|2022-03-11 15:02:20|140.66|139.06|140.73|139.13|140.86|139.26|140.6|139|0
1647010950000|2022-03-11 15:02:30|140.47|138.87|140.07|138.47|140.47|138.87|140.07|138.47|0
1647010960000|2022-03-11 15:02:40|140.2|138.6|140.2|138.6|140.2|138.6|140.07|138.47|0
1647010970000|2022-03-11 15:02:50|140.33|138.73|140.07|138.47|140.33|138.73|140|138.4|0
1647010980000|2022-03-11 15:03:00|139.81|138.21|138.89|137.29|139.81|138.21|138.89|137.29|0
1647010990000|2022-03-11 15:03:10|138.36|136.76|137.84|136.24|138.36|136.76|137.84|136.24|0
1647011000000|2022-03-11 15:03:20|137.71|136.11|138.49|136.89|138.49|136.89|137.71|136.11|0
1647011010000|2022-03-11 15:03:30|138.62|137.02|138.76|137.16|138.76|137.16|138.49|136.89|0
1647011020000|2022-03-11 15:03:40|139.02|137.42|139.41|137.81|139.41|137.81|139.02|137.42|0
1647011030000|2022-03-11 15:03:50|140.2|138.6|140.26|138.66|140.33|138.73|140.2|138.6|0
1647011040000|2022-03-11 15:04:00|140.07|138.47|139.54|137.94|140.07|138.47|139.54|137.94|0
1647011050000|2022-03-11 15:04:10|139.28|137.68|138.49|136.89|139.28|137.68|138.49|136.89|0
1647011060000|2022-03-11 15:04:20|138.89|137.29|139.08|137.48|139.15|137.55|138.89|137.29|0
1647011070000|2022-03-11 15:04:30|139.02|137.42|138.75|137.15|139.02|137.42|138.75|137.15|0
1647011080000|2022-03-11 15:04:40|138.62|137.02|138.36|136.76|138.62|137.02|138.23|136.63|0
1647011090000|2022-03-11 15:04:50|138.88|137.28|138.69|137.09|138.95|137.35|138.69|137.09|0
1647011100000|2022-03-11 15:05:00|139.02|137.42|139.28|137.68|140.07|138.47|139.02|137.42|0
1647011110000|2022-03-11 15:05:10|139.15|137.55|139.67|138.07|139.67|138.07|139.15|137.55|0
1647011120000|2022-03-11 15:05:20|140.2|138.6|140.92|139.32|140.92|139.32|140.2|138.6|0
1647011130000|2022-03-11 15:05:30|141.39|139.79|141.18|139.58|141.52|139.92|141.12|139.52|0
1647011140000|2022-03-11 15:05:40|140.99|139.39|140.99|139.39|141.12|139.52|140.99|139.39|0
1647011150000|2022-03-11 15:05:50|141.25|139.65|141.05|139.45|141.25|139.65|140.79|139.19|0
1647011160000|2022-03-11 15:06:00|141.12|139.52|140.66|139.06|141.12|139.52|140.66|139.06|0
1647011170000|2022-03-11 15:06:10|140.33|138.73|140.33|138.73|140.33|138.73|140|138.4|0
1647011180000|2022-03-11 15:06:20|140.2|138.6|140.33|138.73|140.33|138.73|139.93|138.33|0
1647011190000|2022-03-11 15:06:30|140.2|138.6|141.38|139.78|141.38|139.78|140.2|138.6|0
1647011200000|2022-03-11 15:06:40|141.12|139.52|141.38|139.78|141.45|139.85|141.12|139.52|0
1647011210000|2022-03-11 15:06:50|140.59|138.99|141.12|139.52|141.38|139.78|140.59|138.99|0
1647011220000|2022-03-11 15:07:00|140.33|138.73|141.52|139.92|141.52|139.92|140.33|138.73|0
1647011230000|2022-03-11 15:07:10|141.25|139.65|141.52|139.92|141.52|139.92|141.25|139.65|0
1647011240000|2022-03-11 15:07:20|141.38|139.78|141.12|139.52|141.38|139.78|140.85|139.25|0
1647011250000|2022-03-11 15:07:30|141.05|139.45|140.06|138.46|141.05|139.45|140.06|138.46|0
1647011260000|2022-03-11 15:07:40|139.8|138.2|139.93|138.33|139.93|138.33|139.8|138.2|0
1647011270000|2022-03-11 15:07:50|140.06|138.46|139.8|138.2|140.06|138.46|139.8|138.2|0
1647011280000|2022-03-11 15:08:00|139.99|138.39|139.93|138.33|139.99|138.39|139.93|138.33|0
1647011290000|2022-03-11 15:08:10|140.06|138.46|140.06|138.46|140.19|138.59|140.06|138.46|0
1647011300000|2022-03-11 15:08:20|140.19|138.59|139.8|138.2|140.19|138.59|139.8|138.2|0
1647011310000|2022-03-11 15:08:30|140.19|138.59|140.46|138.86|140.46|138.86|140.19|138.59|0
1647011320000|2022-03-11 15:08:40|140.32|138.72|140.72|139.12|140.85|139.25|140.32|138.72|0
1647011330000|2022-03-11 15:08:50|140.85|139.25|141.12|139.52|141.12|139.52|140.85|139.25|0
1647011340000|2022-03-11 15:09:00|140.98|139.38|140.19|138.59|140.98|139.38|140.19|138.59|0
1647011350000|2022-03-11 15:09:10|139.4|137.8|138.88|137.28|139.4|137.8|138.75|137.15|0
1647011360000|2022-03-11 15:09:20|138.75|137.15|138.22|136.62|138.75|137.15|138.22|136.62|0
1647011370000|2022-03-11 15:09:30|137.37|135.77|136.08|134.48|137.37|135.77|135.95|134.35|0
1647011380000|2022-03-11 15:09:40|135.56|133.96|135.88|134.28|135.88|134.28|135.24|133.64|0
1647011390000|2022-03-11 15:09:50|135.95|134.35|136.01|134.41|136.08|134.48|135.95|134.35|0
1647011400000|2022-03-11 15:10:00|136.14|134.54|137.37|135.77|137.57|135.97|136.14|134.54|0
1647011410000|2022-03-11 15:10:10|137.24|135.64|136.92|135.32|137.44|135.84|136.92|135.32|0
1647011420000|2022-03-11 15:10:20|137.31|135.71|137.44|135.84|137.44|135.84|137.31|135.71|0
1647011430000|2022-03-11 15:10:30|137.5|135.9|138.48|136.88|138.48|136.88|137.5|135.9|0
1647011440000|2022-03-11 15:10:40|138.61|137.01|138.35|136.75|138.75|137.15|138.35|136.75|0
1647011450000|2022-03-11 15:10:50|138.88|137.28|138.75|137.15|138.88|137.28|138.35|136.75|0
1647011460000|2022-03-11 15:11:00|138.88|137.28|139.73|138.13|139.73|138.13|138.48|136.88|0
1647011470000|2022-03-11 15:11:10|139.53|137.93|139.27|137.67|139.53|137.93|138.94|137.34|0
1647011480000|2022-03-11 15:11:20|139.14|137.54|139.79|138.19|139.79|138.19|139.14|137.54|0
1647011490000|2022-03-11 15:11:30|139.59|137.99|140.19|138.59|140.19|138.59|139.59|137.99|0
1647011500000|2022-03-11 15:11:40|140.32|138.72|140.06|138.46|140.32|138.72|140.06|138.46|0
1647011510000|2022-03-11 15:11:50|140.19|138.59|139.59|137.99|140.19|138.59|139.59|137.99|0
1647011520000|2022-03-11 15:12:00|138.87|137.27|138.87|137.27|139.53|137.93|138.87|137.27|0
1647011530000|2022-03-11 15:12:10|139.14|137.54|139.14|137.54|139.14|137.54|139.14|137.54|0
1647011540000|2022-03-11 15:12:20|138.87|137.27|138.61|137.01|138.87|137.27|138.61|137.01|0
1647011550000|2022-03-11 15:12:30|138.74|137.14|138.28|136.68|138.74|137.14|138.28|136.68|0
1647011560000|2022-03-11 15:12:40|137.96|136.36|137.57|135.97|137.96|136.36|137.57|135.97|0
1647011570000|2022-03-11 15:12:50|137.96|136.36|138.61|137.01|138.61|137.01|137.96|136.36|0
1647011580000|2022-03-11 15:13:00|139.27|137.67|139.4|137.8|139.66|138.06|139.27|137.67|0
1647011590000|2022-03-11 15:13:10|139.53|137.93|140.19|138.59|140.19|138.59|139.53|137.93|0
1647011600000|2022-03-11 15:13:20|139.66|138.06|140.05|138.45|140.05|138.45|139.66|138.06|0
1647011610000|2022-03-11 15:13:30|140.32|138.72|140.45|138.85|140.45|138.85|140.05|138.45|0
1647011620000|2022-03-11 15:13:40|140.71|139.11|140.98|139.38|140.98|139.38|140.71|139.11|0
1647011630000|2022-03-11 15:13:50|140.85|139.25|140.71|139.11|141.37|139.77|140.71|139.11|0
1647011640000|2022-03-11 15:14:00|140.45|138.85|140.05|138.45|140.45|138.85|139.99|138.39|0
1647011650000|2022-03-11 15:14:10|139.92|138.32|140.84|139.24|141.11|139.51|139.92|138.32|0
1647011660000|2022-03-11 15:14:20|140.98|139.38|140.45|138.85|140.98|139.38|140.45|138.85|0
1647011670000|2022-03-11 15:14:30|140.58|138.98|140.64|139.04|140.64|139.04|140.58|138.98|0
1647011680000|2022-03-11 15:14:40|140.05|138.45|139.26|137.66|140.05|138.45|139.26|137.66|0
1647011690000|2022-03-11 15:14:50|139|137.4|139.13|137.53|139.13|137.53|138.87|137.27|0
1647011700000|2022-03-11 15:15:00|139.2|137.6|137.69|136.09|139.2|137.6|137.69|136.09|0
1647011710000|2022-03-11 15:15:10|138.09|136.49|138.09|136.49|138.09|136.49|137.56|135.96|0
1647011720000|2022-03-11 15:15:20|137.3|135.7|138.02|136.42|138.02|136.42|137.3|135.7|0
1647011730000|2022-03-11 15:15:30|138.61|137.01|139|137.4|139.66|138.06|138.61|137.01|0
1647011740000|2022-03-11 15:15:40|138.74|137.14|138.74|137.14|138.74|137.14|138.09|136.49|0
1647011750000|2022-03-11 15:15:50|138.41|136.81|139.13|137.53|139.13|137.53|138.41|136.81|0
1647011760000|2022-03-11 15:16:00|138.8|137.2|137.95|136.35|138.8|137.2|137.95|136.35|0
1647011770000|2022-03-11 15:16:10|137.82|136.22|138.15|136.55|138.15|136.55|137.82|136.22|0
1647011780000|2022-03-11 15:16:20|138.21|136.61|138.74|137.14|138.74|137.14|137.95|136.35|0
1647011790000|2022-03-11 15:16:30|138.61|137.01|138.08|136.48|138.74|137.14|138.08|136.48|0
1647011800000|2022-03-11 15:16:40|138.21|136.61|138.34|136.74|138.34|136.74|138.08|136.48|0
1647011810000|2022-03-11 15:16:50|138.61|137.01|138.34|136.74|138.61|137.01|138.34|136.74|0
1647011820000|2022-03-11 15:17:00|139|137.4|138.8|137.2|139.13|137.53|138.8|137.2|0
1647011830000|2022-03-11 15:17:10|138.87|137.27|138.87|137.27|139.06|137.46|138.87|137.27|0
1647011840000|2022-03-11 15:17:20|139|137.4|139|137.4|139|137.4|139|137.4|0
1647011850000|2022-03-11 15:17:30|139.72|138.12|139.59|137.99|139.92|138.32|139.59|137.99|0
1647011860000|2022-03-11 15:17:40|139.65|138.05|138.74|137.14|139.65|138.05|138.74|137.14|0
1647011870000|2022-03-11 15:17:50|138.61|137.01|138.21|136.61|138.61|137.01|138.21|136.61|0
1647011880000|2022-03-11 15:18:00|138.34|136.74|137.3|135.7|138.34|136.74|137.3|135.7|0
1647011890000|2022-03-11 15:18:10|137.04|135.44|137.69|136.09|137.69|136.09|136.91|135.31|0
1647011900000|2022-03-11 15:18:20|137.56|135.96|138.74|137.14|138.74|137.14|137.56|135.96|0
1647011910000|2022-03-11 15:18:30|138.87|137.27|138.34|136.74|138.87|137.27|138.34|136.74|0
1647011920000|2022-03-11 15:18:40|138.47|136.87|138.73|137.13|138.87|137.27|138.47|136.87|0
1647011930000|2022-03-11 15:18:50|138.87|137.27|139.26|137.66|139.26|137.66|138.87|137.27|0
1647011940000|2022-03-11 15:19:00|139.13|137.53|140.44|138.84|140.44|138.84|139.13|137.53|0
1647011950000|2022-03-11 15:19:10|139.85|138.25|140.18|138.58|140.31|138.71|139.85|138.25|0
1647011960000|2022-03-11 15:19:20|140.05|138.45|139.65|138.05|140.05|138.45|139.65|138.05|0
1647011970000|2022-03-11 15:19:30|139.39|137.79|139.65|138.05|139.65|138.05|139.26|137.66|0
1647011980000|2022-03-11 15:19:40|139.58|137.98|139.26|137.66|139.58|137.98|139.26|137.66|0
1647011990000|2022-03-11 15:19:50|139|137.4|138.47|136.87|139|137.4|138.4|136.8|0
1647012000000|2022-03-11 15:20:00|138.6|137|138.73|137.13|138.73|137.13|138.21|136.61|0
1647012010000|2022-03-11 15:20:10|138.6|137|138.86|137.26|138.86|137.26|138.6|137|0
1647012020000|2022-03-11 15:20:20|138.66|137.06|137.43|135.83|138.73|137.13|137.43|135.83|0
1647012030000|2022-03-11 15:20:30|136.78|135.18|136.65|135.05|136.91|135.31|136.65|135.05|0
1647012040000|2022-03-11 15:20:40|136.52|134.92|136.39|134.79|136.52|134.92|136.39|134.79|0
1647012050000|2022-03-11 15:20:50|136|134.4|136.13|134.53|136.26|134.66|135.87|134.27|0
1647012060000|2022-03-11 15:21:00|135.74|134.14|136.39|134.79|136.39|134.79|135.74|134.14|0
1647012070000|2022-03-11 15:21:10|136.52|134.92|137.17|135.57|137.56|135.96|136.52|134.92|0
1647012080000|2022-03-11 15:21:20|136.26|134.66|136.52|134.92|136.65|135.05|136.26|134.66|0
1647012090000|2022-03-11 15:21:30|136.32|134.72|137.3|135.7|137.3|135.7|136.26|134.66|0
1647012100000|2022-03-11 15:21:40|137.16|135.56|137.03|135.43|137.16|135.56|136.84|135.24|0
1647012110000|2022-03-11 15:21:50|136.9|135.3|136.65|135.05|136.97|135.37|136.65|135.05|0
1647012120000|2022-03-11 15:22:00|136.77|135.17|137.29|135.69|137.29|135.69|136.77|135.17|0
1647012130000|2022-03-11 15:22:10|136.77|135.17|136.39|134.79|136.84|135.24|136.39|134.79|0
1647012140000|2022-03-11 15:22:20|136.45|134.85|136.77|135.17|136.77|135.17|136.45|134.85|0
1647012150000|2022-03-11 15:22:30|136.9|135.3|136.77|135.17|136.97|135.37|136.77|135.17|0
1647012160000|2022-03-11 15:22:40|137.1|135.5|137.55|135.95|137.55|135.95|137.1|135.5|0
1647012170000|2022-03-11 15:22:50|137.42|135.82|137.16|135.56|137.42|135.82|137.16|135.56|0
1647012180000|2022-03-11 15:23:00|137.55|135.95|136.77|135.17|137.55|135.95|136.77|135.17|0
1647012190000|2022-03-11 15:23:10|137.29|135.69|138.07|136.47|138.07|136.47|137.29|135.69|0
1647012200000|2022-03-11 15:23:20|137.81|136.21|138.21|136.61|138.21|136.61|137.81|136.21|0
1647012210000|2022-03-11 15:23:30|137.94|136.34|138.07|136.47|138.07|136.47|137.55|135.95|0
1647012220000|2022-03-11 15:23:40|138.2|136.6|138.34|136.74|138.6|137|138.2|136.6|0
1647012230000|2022-03-11 15:23:50|138.2|136.6|137.42|135.82|138.2|136.6|137.42|135.82|0
1647012240000|2022-03-11 15:24:00|137.16|135.56|136.38|134.78|137.16|135.56|136.38|134.78|0
1647012250000|2022-03-11 15:24:10|136.12|134.52|135.86|134.26|136.25|134.65|135.86|134.26|0
1647012260000|2022-03-11 15:24:20|135.74|134.14|135.41|133.81|135.86|134.26|135.41|133.81|0
1647012270000|2022-03-11 15:24:30|135.28|133.68|136.12|134.52|136.12|134.52|135.28|133.68|0
1647012280000|2022-03-11 15:24:40|136.06|134.46|136.96|135.36|136.96|135.36|136.06|134.46|0
1647012290000|2022-03-11 15:24:50|137.42|135.82|137.55|135.95|137.61|136.01|137.35|135.75|0
1647012300000|2022-03-11 15:25:00|137.81|136.21|137.81|136.21|137.94|136.34|137.81|136.21|0
1647012310000|2022-03-11 15:25:10|138.79|137.19|138.99|137.39|138.99|137.39|138.79|137.19|0
1647012320000|2022-03-11 15:25:20|139.64|138.04|139.38|137.78|139.64|138.04|139.38|137.78|0
1647012330000|2022-03-11 15:25:30|139.51|137.91|138.73|137.13|139.51|137.91|138.73|137.13|0
1647012340000|2022-03-11 15:25:40|138.59|136.99|138.99|137.39|138.99|137.39|138.59|136.99|0
1647012350000|2022-03-11 15:25:50|138.86|137.26|138.86|137.26|138.99|137.39|138.86|137.26|0
1647012360000|2022-03-11 15:26:00|138.72|137.12|139.25|137.65|139.25|137.65|138.72|137.12|0
1647012370000|2022-03-11 15:26:10|139.38|137.78|139.64|138.04|139.64|138.04|139.25|137.65|0
1647012380000|2022-03-11 15:26:20|139.38|137.78|139.91|138.31|140.04|138.44|139.38|137.78|0
1647012390000|2022-03-11 15:26:30|140.04|138.44|140.04|138.44|140.04|138.44|139.77|138.17|0
1647012400000|2022-03-11 15:26:40|140.96|139.36|140.56|138.96|140.96|139.36|140.3|138.7|0
1647012410000|2022-03-11 15:26:50|140.83|139.23|140.3|138.7|140.83|139.23|140.3|138.7|0
1647012420000|2022-03-11 15:27:00|140.43|138.83|140.56|138.96|140.7|139.1|140.43|138.83|0
1647012430000|2022-03-11 15:27:10|140.43|138.83|140.69|139.09|140.69|139.09|140.43|138.83|0
1647012440000|2022-03-11 15:27:20|141.09|139.49|141.36|139.76|141.36|139.76|141.09|139.49|0
1647012450000|2022-03-11 15:27:30|141.22|139.62|141.62|140.02|141.62|140.02|140.96|139.36|0
1647012460000|2022-03-11 15:27:40|142.28|140.68|142.42|140.82|142.42|140.82|142.21|140.61|0
1647012470000|2022-03-11 15:27:50|142.02|140.42|142.55|140.95|142.55|140.95|141.49|139.89|0
1647012480000|2022-03-11 15:28:00|141.88|140.28|141.68|140.08|142.15|140.55|141.62|140.02|0
1647012490000|2022-03-11 15:28:10|141.49|139.89|141.09|139.49|141.49|139.89|141.09|139.49|0
1647012500000|2022-03-11 15:28:20|141.35|139.75|141.88|140.28|142.02|140.42|141.35|139.75|0
1647012510000|2022-03-11 15:28:30|141.75|140.15|141.49|139.89|141.75|140.15|141.49|139.89|0
1647012520000|2022-03-11 15:28:40|141.35|139.75|140.96|139.36|141.35|139.75|140.96|139.36|0
1647012530000|2022-03-11 15:28:50|140.3|138.7|140.43|138.83|140.43|138.83|140.3|138.7|0
1647012540000|2022-03-11 15:29:00|140.56|138.96|140.69|139.09|140.69|139.09|140.56|138.96|0
1647012550000|2022-03-11 15:29:10|140.3|138.7|141.35|139.75|141.35|139.75|140.3|138.7|0
1647012560000|2022-03-11 15:29:20|141.22|139.62|140.16|138.56|141.22|139.62|140.16|138.56|0
1647012570000|2022-03-11 15:29:30|140.56|138.96|140.43|138.83|140.56|138.96|140.43|138.83|0
1647012580000|2022-03-11 15:29:40|140.16|138.56|139.9|138.3|140.16|138.56|139.9|138.3|0
1647012590000|2022-03-11 15:29:50|140.1|138.5|139.51|137.91|140.16|138.56|139.51|137.91|0
1647012600000|2022-03-11 15:30:00|139.37|137.77|139.9|138.3|139.9|138.3|139.37|137.77|0
1647012610000|2022-03-11 15:30:10|140.16|138.56|140.03|138.43|140.16|138.56|139.77|138.17|0
1647012620000|2022-03-11 15:30:20|139.9|138.3|140.29|138.69|140.29|138.69|139.64|138.04|0
1647012630000|2022-03-11 15:30:30|140.03|138.43|139.51|137.91|140.16|138.56|139.51|137.91|0
1647012640000|2022-03-11 15:30:40|139.77|138.17|139.9|138.3|139.9|138.3|139.77|138.17|0
1647012650000|2022-03-11 15:30:50|139.64|138.04|138.98|137.38|139.64|138.04|138.98|137.38|0
1647012660000|2022-03-11 15:31:00|139.37|137.77|138.33|136.73|139.37|137.77|138.33|136.73|0
1647012670000|2022-03-11 15:31:10|138.72|137.12|137.15|135.55|138.72|137.12|137.15|135.55|0
1647012680000|2022-03-11 15:31:20|136.82|135.22|137.34|135.74|137.34|135.74|136.76|135.16|0
1647012690000|2022-03-11 15:31:30|137.28|135.68|137.02|135.42|137.41|135.81|137.02|135.42|0
1647012700000|2022-03-11 15:31:40|136.89|135.29|135.73|134.13|136.89|135.29|135.73|134.13|0
1647012710000|2022-03-11 15:31:50|136.05|134.45|136.24|134.64|136.24|134.64|136.05|134.45|0
1647012720000|2022-03-11 15:32:00|136.63|135.03|137.15|135.55|137.15|135.55|136.63|135.03|0
1647012730000|2022-03-11 15:32:10|136.76|135.16|136.37|134.77|136.89|135.29|136.37|134.77|0
1647012740000|2022-03-11 15:32:20|136.43|134.83|136.76|135.16|136.89|135.29|136.43|134.83|0
1647012750000|2022-03-11 15:32:30|136.89|135.29|136.11|134.51|136.89|135.29|136.11|134.51|0
1647012760000|2022-03-11 15:32:40|135.72|134.12|136.11|134.51|136.11|134.51|135.72|134.12|0
1647012770000|2022-03-11 15:32:50|135.85|134.25|136.11|134.51|136.11|134.51|135.72|134.12|0
1647012780000|2022-03-11 15:33:00|136.24|134.64|136.89|135.29|136.89|135.29|136.24|134.64|0
1647012790000|2022-03-11 15:33:10|136.63|135.03|136.5|134.9|136.63|135.03|136.37|134.77|0
1647012800000|2022-03-11 15:33:20|136.63|135.03|136.5|134.9|136.63|135.03|136.5|134.9|0
1647012810000|2022-03-11 15:33:30|136.24|134.64|135.85|134.25|136.24|134.64|135.85|134.25|0
1647012820000|2022-03-11 15:33:40|135.72|134.12|135.59|133.99|135.98|134.38|135.59|133.99|0
1647012830000|2022-03-11 15:33:50|135.72|134.12|136.76|135.16|136.76|135.16|135.72|134.12|0
1647012840000|2022-03-11 15:34:00|136.89|135.29|136.69|135.09|136.89|135.29|136.63|135.03|0
1647012850000|2022-03-11 15:34:10|136.63|135.03|136.63|135.03|136.63|135.03|136.5|134.9|0
1647012860000|2022-03-11 15:34:20|135.98|134.38|136.37|134.77|136.37|134.77|135.85|134.25|0
1647012870000|2022-03-11 15:34:30|135.98|134.38|136.11|134.51|136.11|134.51|135.85|134.25|0
1647012880000|2022-03-11 15:34:40|136.3|134.7|136.04|134.44|136.37|134.77|136.04|134.44|0
1647012890000|2022-03-11 15:34:50|135.85|134.25|135.98|134.38|135.98|134.38|135.72|134.12|0
1647012900000|2022-03-11 15:35:00|136.04|134.44|136.76|135.16|136.76|135.16|135.98|134.38|0
1647012910000|2022-03-11 15:35:10|136.63|135.03|136.5|134.9|136.82|135.22|136.5|134.9|0
1647012920000|2022-03-11 15:35:20|137.67|136.07|137.54|135.94|137.73|136.13|137.54|135.94|0
1647012930000|2022-03-11 15:35:30|137.21|135.61|138.06|136.46|138.06|136.46|137.21|135.61|0
1647012940000|2022-03-11 15:35:40|138.19|136.59|138.19|136.59|138.32|136.72|138.19|136.59|0
1647012950000|2022-03-11 15:35:50|137.8|136.2|138.19|136.59|138.19|136.59|137.8|136.2|0
1647012960000|2022-03-11 15:36:00|138.45|136.85|138.84|137.24|138.84|137.24|138.32|136.72|0
1647012970000|2022-03-11 15:36:10|138.77|137.17|137.8|136.2|138.77|137.17|137.8|136.2|0
1647012980000|2022-03-11 15:36:20|138.19|136.59|138.58|136.98|138.58|136.98|138.19|136.59|0
1647012990000|2022-03-11 15:36:30|138.32|136.72|138.71|137.11|138.71|137.11|138.32|136.72|0
1647013000000|2022-03-11 15:36:40|138.45|136.85|138.19|136.59|138.45|136.85|138.19|136.59|0
1647013010000|2022-03-11 15:36:50|138.06|136.46|138.32|136.72|138.32|136.72|138.06|136.46|0
1647013020000|2022-03-11 15:37:00|138.71|137.11|138.97|137.37|139.36|137.76|138.58|136.98|0
1647013030000|2022-03-11 15:37:10|139.23|137.63|139.1|137.5|139.23|137.63|139.1|137.5|0
1647013040000|2022-03-11 15:37:20|139.5|137.9|139.63|138.03|139.63|138.03|139.36|137.76|0
1647013050000|2022-03-11 15:37:30|139.5|137.9|139.76|138.16|139.76|138.16|139.5|137.9|0
1647013060000|2022-03-11 15:37:40|139.89|138.29|139.69|138.09|139.89|138.29|139.69|138.09|0
1647013070000|2022-03-11 15:37:50|139.23|137.63|139.43|137.83|139.56|137.96|139.23|137.63|0
1647013080000|2022-03-11 15:38:00|139.69|138.09|139.89|138.29|139.89|138.29|139.36|137.76|0
1647013090000|2022-03-11 15:38:10|139.43|137.83|139.63|138.03|139.63|138.03|139.36|137.76|0
1647013100000|2022-03-11 15:38:20|139.1|137.5|139.49|137.89|139.49|137.89|139.1|137.5|0
1647013110000|2022-03-11 15:38:30|139.63|138.03|140.28|138.68|140.28|138.68|139.63|138.03|0
1647013120000|2022-03-11 15:38:40|140.21|138.61|139.49|137.89|140.21|138.61|139.49|137.89|0
1647013130000|2022-03-11 15:38:50|139.63|138.03|139.95|138.35|139.95|138.35|139.49|137.89|0
1647013140000|2022-03-11 15:39:00|139.89|138.29|140.08|138.48|140.08|138.48|139.89|138.29|0
1647013150000|2022-03-11 15:39:10|140.15|138.55|139.62|138.02|140.15|138.55|139.62|138.02|0
1647013160000|2022-03-11 15:39:20|140.15|138.55|139.76|138.16|140.15|138.55|139.62|138.02|0
1647013170000|2022-03-11 15:39:30|139.62|138.02|139.76|138.16|140.02|138.42|139.62|138.02|0
1647013180000|2022-03-11 15:39:40|139.62|138.02|140.15|138.55|140.15|138.55|139.49|137.89|0
1647013190000|2022-03-11 15:39:50|139.89|138.29|139.89|138.29|139.89|138.29|139.82|138.22|0
1647013200000|2022-03-11 15:40:00|140.41|138.81|140.28|138.68|140.41|138.81|139.89|138.29|0
1647013210000|2022-03-11 15:40:10|139.75|138.15|140.15|138.55|140.15|138.55|139.62|138.02|0
1647013220000|2022-03-11 15:40:20|140.02|138.42|140.02|138.42|140.21|138.61|139.55|137.95|0
1647013230000|2022-03-11 15:40:30|139.82|138.22|140.02|138.42|140.02|138.42|139.82|138.22|0
1647013240000|2022-03-11 15:40:40|140.15|138.55|140.34|138.74|140.34|138.74|140.15|138.55|0
1647013250000|2022-03-11 15:40:50|140.28|138.68|140.41|138.81|140.41|138.81|140.15|138.55|0
1647013260000|2022-03-11 15:41:00|140.02|138.42|139.62|138.02|140.02|138.42|139.62|138.02|0
1647013270000|2022-03-11 15:41:10|140.15|138.55|141.6|140|141.6|140|140.15|138.55|0
1647013280000|2022-03-11 15:41:20|141.73|140.13|141.6|140|141.73|140.13|141.6|140|0
1647013290000|2022-03-11 15:41:30|141.47|139.87|141.4|139.8|141.53|139.93|141.4|139.8|0
1647013300000|2022-03-11 15:41:40|141.6|140|142.66|141.06|142.66|141.06|141.6|140|0
1647013310000|2022-03-11 15:41:50|143.6|142|143.33|141.73|143.73|142.13|143.33|141.73|0
1647013320000|2022-03-11 15:42:00|143.6|142|143.73|142.13|143.73|142.13|143.6|142|0
1647013330000|2022-03-11 15:42:10|143.86|142.26|143.86|142.26|144|142.4|143.86|142.26|0
1647013340000|2022-03-11 15:42:20|143.6|142|141.73|140.13|143.6|142|141.73|140.13|0
1647013350000|2022-03-11 15:42:30|141.87|140.27|141.8|140.2|142.13|140.53|141.8|140.2|0
1647013360000|2022-03-11 15:42:40|141.47|139.87|141.47|139.87|141.6|140|141.47|139.87|0
1647013370000|2022-03-11 15:42:50|141.2|139.6|141.07|139.47|141.2|139.6|140.94|139.34|0
1647013380000|2022-03-11 15:43:00|140.81|139.21|141.13|139.53|141.13|139.53|140.81|139.21|0
1647013390000|2022-03-11 15:43:10|141.07|139.47|140.8|139.2|141.53|139.93|140.8|139.2|0
1647013400000|2022-03-11 15:43:20|140.67|139.07|140.67|139.07|140.94|139.34|140.67|139.07|0
1647013410000|2022-03-11 15:43:30|140.54|138.94|140.6|139|140.6|139|140.41|138.81|0
1647013420000|2022-03-11 15:43:40|140.41|138.81|141|139.4|141|139.4|140.41|138.81|0
1647013430000|2022-03-11 15:43:50|140.94|139.34|141.07|139.47|141.2|139.6|140.94|139.34|0
1647013440000|2022-03-11 15:44:00|140.67|139.07|139.81|138.21|140.67|139.07|139.81|138.21|0
1647013450000|2022-03-11 15:44:10|140.14|138.54|141.07|139.47|141.07|139.47|140.14|138.54|0
1647013460000|2022-03-11 15:44:20|140.67|139.07|140.41|138.81|140.8|139.2|140.41|138.81|0
1647013470000|2022-03-11 15:44:30|140.54|138.94|140.67|139.07|140.67|139.07|140.34|138.74|0
1647013480000|2022-03-11 15:44:40|140.54|138.94|140.67|139.07|140.67|139.07|140.54|138.94|0
1647013490000|2022-03-11 15:44:50|140.54|138.94|140.67|139.07|140.67|139.07|140.41|138.81|0
1647013500000|2022-03-11 15:45:00|140.41|138.81|140.67|139.07|140.67|139.07|140.41|138.81|0
1647013510000|2022-03-11 15:45:10|140.8|139.2|140.54|138.94|140.8|139.2|140.41|138.81|0
1647013520000|2022-03-11 15:45:20|140.67|139.07|140.8|139.2|140.8|139.2|140.27|138.67|0
1647013530000|2022-03-11 15:45:30|140.93|139.33|140.54|138.94|140.93|139.33|140.54|138.94|0
1647013540000|2022-03-11 15:45:40|140.67|139.07|140.14|138.54|140.67|139.07|140.14|138.54|0
1647013550000|2022-03-11 15:45:50|139.88|138.28|139.62|138.02|139.88|138.28|139.48|137.88|0
1647013560000|2022-03-11 15:46:00|139.55|137.95|140.14|138.54|140.14|138.54|139.55|137.95|0
1647013570000|2022-03-11 15:46:10|140.27|138.67|139.81|138.21|140.27|138.67|139.81|138.21|0
1647013580000|2022-03-11 15:46:20|139.88|138.28|140.01|138.41|140.14|138.54|139.88|138.28|0
1647013590000|2022-03-11 15:46:30|140.4|138.8|140.86|139.26|140.86|139.26|140.4|138.8|0
1647013600000|2022-03-11 15:46:40|141.06|139.46|141.2|139.6|141.2|139.6|140.93|139.33|0
1647013610000|2022-03-11 15:46:50|140.8|139.2|141.79|140.19|141.86|140.26|140.8|139.2|0
1647013620000|2022-03-11 15:47:00|140.45|138.85|140.98|139.38|140.98|139.38|140.45|138.85|0
1647013630000|2022-03-11 15:47:10|141.25|139.65|141.11|139.51|141.38|139.78|141.11|139.51|0
1647013640000|2022-03-11 15:47:20|140.98|139.38|140.78|139.18|140.98|139.38|140.45|138.85|0
1647013650000|2022-03-11 15:47:30|140.85|139.25|141.24|139.64|141.24|139.64|140.85|139.25|0
1647013660000|2022-03-11 15:47:40|141.18|139.58|140.85|139.25|141.18|139.58|140.85|139.25|0
1647013670000|2022-03-11 15:47:50|140.45|138.85|140.58|138.98|140.58|138.98|140.45|138.85|0
1647013680000|2022-03-11 15:48:00|140.71|139.11|140.71|139.11|140.71|139.11|140.58|138.98|0
1647013690000|2022-03-11 15:48:10|140.58|138.98|139.78|138.18|140.58|138.98|139.78|138.18|0
1647013700000|2022-03-11 15:48:20|139.65|138.05|140.05|138.45|140.05|138.45|139.65|138.05|0
1647013710000|2022-03-11 15:48:30|139.65|138.05|139.65|138.05|139.78|138.18|139.65|138.05|0
1647013720000|2022-03-11 15:48:40|139.52|137.92|140.64|139.04|140.64|139.04|139.52|137.92|0
1647013730000|2022-03-11 15:48:50|140.18|138.58|140.18|138.58|140.18|138.58|139.98|138.38|0
1647013740000|2022-03-11 15:49:00|140.31|138.71|140.98|139.38|140.98|139.38|140.31|138.71|0
1647013750000|2022-03-11 15:49:10|140.58|138.98|140.58|138.98|140.77|139.17|140.58|138.98|0
1647013760000|2022-03-11 15:49:20|140.44|138.84|140.31|138.71|140.58|138.98|140.31|138.71|0
1647013770000|2022-03-11 15:49:30|140.05|138.45|140.44|138.84|140.44|138.84|140.05|138.45|0
1647013780000|2022-03-11 15:49:40|140.58|138.98|140.84|139.24|140.84|139.24|140.58|138.98|0
1647013790000|2022-03-11 15:49:50|140.44|138.84|140.05|138.45|140.44|138.84|140.05|138.45|0
1647013800000|2022-03-11 15:50:00|139.91|138.31|140.44|138.84|140.44|138.84|139.91|138.31|0
1647013810000|2022-03-11 15:50:10|140.18|138.58|140.71|139.11|140.71|139.11|140.18|138.58|0
1647013820000|2022-03-11 15:50:20|140.84|139.24|141.11|139.51|141.11|139.51|140.84|139.24|0
1647013830000|2022-03-11 15:50:30|140.97|139.37|141.24|139.64|141.24|139.64|140.97|139.37|0
1647013840000|2022-03-11 15:50:40|141.37|139.77|141.11|139.51|141.51|139.91|141.11|139.51|0
1647013850000|2022-03-11 15:50:50|140.97|139.37|141.24|139.64|141.24|139.64|140.97|139.37|0
1647013860000|2022-03-11 15:51:00|141.64|140.04|141.77|140.17|141.77|140.17|140.97|139.37|0
1647013870000|2022-03-11 15:51:10|141.64|140.04|141.64|140.04|141.77|140.17|141.64|140.04|0
1647013880000|2022-03-11 15:51:20|141.77|140.17|142.44|140.84|142.44|140.84|141.77|140.17|0
1647013890000|2022-03-11 15:51:30|143.65|142.05|143.65|142.05|143.65|142.05|143.24|141.64|0
1647013900000|2022-03-11 15:51:40|143.78|142.18|143.51|141.91|143.78|142.18|143.51|141.91|0
1647013910000|2022-03-11 15:51:50|143.58|141.98|143.51|141.91|143.65|142.05|143.44|141.84|0
1647013920000|2022-03-11 15:52:00|143.24|141.64|143.71|142.11|143.71|142.11|143.17|141.57|0
1647013930000|2022-03-11 15:52:10|143.78|142.18|144.05|142.45|144.05|142.45|143.78|142.18|0
1647013940000|2022-03-11 15:52:20|144.32|142.72|143.92|142.32|144.32|142.72|143.92|142.32|0
1647013950000|2022-03-11 15:52:30|143.58|141.98|143.24|141.64|143.78|142.18|143.24|141.64|0
1647013960000|2022-03-11 15:52:40|142.71|141.11|142.71|141.11|142.97|141.37|142.71|141.11|0
1647013970000|2022-03-11 15:52:50|142.57|140.97|142.77|141.17|142.77|141.17|142.57|140.97|0
1647013980000|2022-03-11 15:53:00|142.3|140.7|142.17|140.57|142.3|140.7|142.17|140.57|0
1647013990000|2022-03-11 15:53:10|142.1|140.5|142.44|140.84|142.44|140.84|142.04|140.44|0
1647014000000|2022-03-11 15:53:20|142.3|140.7|142.04|140.44|142.44|140.84|142.04|140.44|0
1647014010000|2022-03-11 15:53:30|142.17|140.57|141.9|140.3|142.17|140.57|141.9|140.3|0
1647014020000|2022-03-11 15:53:40|141.77|140.17|142.44|140.84|142.44|140.84|141.77|140.17|0
1647014030000|2022-03-11 15:53:50|142.3|140.7|142.04|140.44|142.37|140.77|142.04|140.44|0
1647014040000|2022-03-11 15:54:00|142.23|140.63|141.9|140.3|142.23|140.63|141.64|140.04|0
1647014050000|2022-03-11 15:54:10|142.17|140.57|141.9|140.3|142.17|140.57|141.9|140.3|0
1647014060000|2022-03-11 15:54:20|142.17|140.57|142.3|140.7|142.3|140.7|142.17|140.57|0
1647014070000|2022-03-11 15:54:30|142.57|140.97|142.04|140.44|142.57|140.97|142.04|140.44|0
1647014080000|2022-03-11 15:54:40|142.17|140.57|142.7|141.1|142.77|141.17|142.17|140.57|0
1647014090000|2022-03-11 15:54:50|142.57|140.97|142.3|140.7|142.57|140.97|142.17|140.57|0
1647014100000|2022-03-11 15:55:00|142.44|140.84|142.84|141.24|142.84|141.24|142.44|140.84|0
1647014110000|2022-03-11 15:55:10|143.64|142.04|143.64|142.04|143.91|142.31|143.64|142.04|0
1647014120000|2022-03-11 15:55:20|143.11|141.51|141.63|140.03|143.11|141.51|141.63|140.03|0
1647014130000|2022-03-11 15:55:30|141.77|140.17|141.77|140.17|141.77|140.17|141.37|139.77|0
1647014140000|2022-03-11 15:55:40|141.63|140.03|141.77|140.17|141.77|140.17|141.37|139.77|0
1647014150000|2022-03-11 15:55:50|141.9|140.3|141.77|140.17|141.9|140.3|141.5|139.9|0
1647014160000|2022-03-11 15:56:00|141.63|140.03|142.3|140.7|142.3|140.7|141.63|140.03|0
1647014170000|2022-03-11 15:56:10|142.63|141.03|143.1|141.5|143.24|141.64|142.63|141.03|0
1647014180000|2022-03-11 15:56:20|143.24|141.64|142.97|141.37|143.24|141.64|142.97|141.37|0
1647014190000|2022-03-11 15:56:30|143.1|141.5|142.84|141.24|143.1|141.5|142.7|141.1|0
1647014200000|2022-03-11 15:56:40|143.24|141.64|143.37|141.77|143.37|141.77|143.1|141.5|0
1647014210000|2022-03-11 15:56:50|143.3|141.7|143.37|141.77|143.37|141.77|143.24|141.64|0
1647014220000|2022-03-11 15:57:00|143.24|141.64|143.37|141.77|143.37|141.77|143.24|141.64|0
1647014230000|2022-03-11 15:57:10|143.1|141.5|143.51|141.91|143.51|141.91|143.1|141.5|0
1647014240000|2022-03-11 15:57:20|143.64|142.04|144.45|142.85|144.72|143.12|143.64|142.04|0
1647014250000|2022-03-11 15:57:30|144.18|142.58|144.58|142.98|144.58|142.98|144.18|142.58|0
1647014260000|2022-03-11 15:57:40|144.31|142.71|144.58|142.98|144.58|142.98|144.31|142.71|0
1647014270000|2022-03-11 15:57:50|144.72|143.12|144.85|143.25|144.85|143.25|144.58|142.98|0
1647014280000|2022-03-11 15:58:00|144.72|143.12|144.18|142.58|144.72|143.12|144.18|142.58|0
1647014290000|2022-03-11 15:58:10|143.64|142.04|144.31|142.71|144.31|142.71|143.64|142.04|0
1647014300000|2022-03-11 15:58:20|143.77|142.17|143.37|141.77|143.77|142.17|143.37|141.77|0
1647014310000|2022-03-11 15:58:30|143.5|141.9|143.5|141.9|143.64|142.04|143.5|141.9|0
1647014320000|2022-03-11 15:58:40|143.64|142.04|143.5|141.9|143.64|142.04|143.5|141.9|0
1647014330000|2022-03-11 15:58:50|143.37|141.77|143.77|142.17|143.77|142.17|143.37|141.77|0
1647014340000|2022-03-11 15:59:00|144.04|142.44|144.04|142.44|144.31|142.71|144.04|142.44|0
1647014350000|2022-03-11 15:59:10|143.37|141.77|143.23|141.63|143.5|141.9|143.23|141.63|0
1647014360000|2022-03-11 15:59:20|143.37|141.77|143.37|141.77|143.37|141.77|143.1|141.5|0
1647014370000|2022-03-11 15:59:30|143.5|141.9|144.31|142.71|144.31|142.71|143.5|141.9|0
1647014380000|2022-03-11 15:59:40|144.04|142.44|145.12|143.52|145.12|143.52|144.04|142.44|0
1647014390000|2022-03-11 15:59:50|144.98|143.38|144.85|143.25|145.12|143.52|144.85|143.25|0
1647014400000|2022-03-11 16:00:00|144.98|143.38|144.85|143.25|144.98|143.38|144.71|143.11|0
1647014410000|2022-03-11 16:00:10|144.71|143.11|143.64|142.04|144.71|143.11|143.64|142.04|0
1647014420000|2022-03-11 16:00:20|143.37|141.77|142.96|141.36|143.43|141.83|142.96|141.36|0
1647014430000|2022-03-11 16:00:30|143.1|141.5|142.96|141.36|143.1|141.5|142.83|141.23|0
1647014440000|2022-03-11 16:00:40|142.7|141.1|142.83|141.23|142.96|141.36|142.7|141.1|0
1647014450000|2022-03-11 16:00:50|142.29|140.69|142.7|141.1|142.83|141.23|142.29|140.69|0
1647014460000|2022-03-11 16:01:00|142.83|141.23|142.96|141.36|143.1|141.5|142.76|141.16|0
1647014470000|2022-03-11 16:01:10|143.1|141.5|142.83|141.23|143.1|141.5|142.83|141.23|0
1647014480000|2022-03-11 16:01:20|142.43|140.83|142.69|141.09|142.69|141.09|142.43|140.83|0
1647014490000|2022-03-11 16:01:30|142.83|141.23|143.56|141.96|143.56|141.96|142.83|141.23|0
1647014500000|2022-03-11 16:01:40|143.5|141.9|143.36|141.76|143.5|141.9|143.23|141.63|0
1647014510000|2022-03-11 16:01:50|143.5|141.9|142.96|141.36|143.5|141.9|142.96|141.36|0
1647014520000|2022-03-11 16:02:00|142.29|140.69|142.29|140.69|142.43|140.83|142.29|140.69|0
1647014530000|2022-03-11 16:02:10|142.43|140.83|142.96|141.36|142.96|141.36|142.43|140.83|0
1647014540000|2022-03-11 16:02:20|142.83|141.23|142.36|140.76|142.83|141.23|142.36|140.76|0
1647014550000|2022-03-11 16:02:30|142.62|141.02|142.96|141.36|142.96|141.36|142.43|140.83|0
1647014560000|2022-03-11 16:02:40|143.5|141.9|143.23|141.63|143.77|142.17|143.23|141.63|0
1647014570000|2022-03-11 16:02:50|143.09|141.49|143.5|141.9|143.5|141.9|143.09|141.49|0
1647014580000|2022-03-11 16:03:00|143.77|142.17|143.5|141.9|143.77|142.17|143.36|141.76|0
1647014590000|2022-03-11 16:03:10|143.23|141.63|143.63|142.03|143.63|142.03|143.23|141.63|0
1647014600000|2022-03-11 16:03:20|143.36|141.76|143.5|141.9|143.63|142.03|143.36|141.76|0
1647014610000|2022-03-11 16:03:30|143.7|142.1|144.1|142.5|144.1|142.5|143.7|142.1|0
1647014620000|2022-03-11 16:03:40|144.03|142.43|143.83|142.23|144.17|142.57|143.83|142.23|0
1647014630000|2022-03-11 16:03:50|143.77|142.17|143.16|141.56|143.77|142.17|143.16|141.56|0
1647014640000|2022-03-11 16:04:00|143.09|141.49|142.96|141.36|143.09|141.49|142.96|141.36|0
1647014650000|2022-03-11 16:04:10|143.09|141.49|142.56|140.96|143.09|141.49|142.56|140.96|0
1647014660000|2022-03-11 16:04:20|142.29|140.69|142.02|140.42|142.29|140.69|142.02|140.42|0
1647014670000|2022-03-11 16:04:30|141.95|140.35|141.55|139.95|142.02|140.42|141.55|139.95|0
1647014680000|2022-03-11 16:04:40|141.75|140.15|141.75|140.15|141.75|140.15|141.49|139.89|0
1647014690000|2022-03-11 16:04:50|141.62|140.02|141.35|139.75|141.62|140.02|141.22|139.62|0
1647014700000|2022-03-11 16:05:00|141.55|139.95|141.35|139.75|141.89|140.29|141.35|139.75|0
1647014710000|2022-03-11 16:05:10|140.95|139.35|140.09|138.49|140.95|139.35|140.09|138.49|0
1647014720000|2022-03-11 16:05:20|140.03|138.43|140.22|138.62|140.35|138.75|140.03|138.43|0
1647014730000|2022-03-11 16:05:30|140.16|138.56|139.89|138.29|140.16|138.56|139.89|138.29|0
1647014740000|2022-03-11 16:05:40|140.02|138.42|140.09|138.49|140.16|138.56|140.02|138.42|0
1647014750000|2022-03-11 16:05:50|139.89|138.29|139.76|138.16|140.02|138.42|139.76|138.16|0
1647014760000|2022-03-11 16:06:00|140.02|138.42|139.76|138.16|140.02|138.42|139.76|138.16|0
1647014770000|2022-03-11 16:06:10|139.23|137.63|138.97|137.37|139.23|137.63|138.7|137.1|0
1647014780000|2022-03-11 16:06:20|138.9|137.3|138.83|137.23|138.9|137.3|138.83|137.23|0
1647014790000|2022-03-11 16:06:30|138.97|137.37|138.97|137.37|138.97|137.37|138.83|137.23|0
1647014800000|2022-03-11 16:06:40|138.83|137.23|138.83|137.23|138.83|137.23|138.83|137.23|0
1647014810000|2022-03-11 16:06:50|138.7|137.1|138.04|136.44|138.7|137.1|138.04|136.44|0
1647014820000|2022-03-11 16:07:00|138.18|136.58|137.52|135.92|138.18|136.58|137.52|135.92|0
1647014830000|2022-03-11 16:07:10|137.65|136.05|137.65|136.05|137.65|136.05|137.52|135.92|0
1647014840000|2022-03-11 16:07:20|137.52|135.92|137.65|136.05|137.65|136.05|137.52|135.92|0
1647014850000|2022-03-11 16:07:30|137.45|135.85|137.65|136.05|137.65|136.05|137.45|135.85|0
1647014860000|2022-03-11 16:07:40|137.78|136.18|138.18|136.58|138.31|136.71|137.78|136.18|0
1647014870000|2022-03-11 16:07:50|138.24|136.64|138.44|136.84|138.44|136.84|138.24|136.64|0
1647014880000|2022-03-11 16:08:00|138.57|136.97|138.44|136.84|138.7|137.1|138.44|136.84|0
1647014890000|2022-03-11 16:08:10|138.7|137.1|139.1|137.5|139.1|137.5|138.7|137.1|0
1647014900000|2022-03-11 16:08:20|138.96|137.36|139.1|137.5|139.1|137.5|138.96|137.36|0
1647014910000|2022-03-11 16:08:30|139.23|137.63|138.96|137.36|139.23|137.63|138.96|137.36|0
1647014920000|2022-03-11 16:08:40|138.83|137.23|138.96|137.36|139.1|137.5|138.83|137.23|0
1647014930000|2022-03-11 16:08:50|138.83|137.23|138.83|137.23|139.16|137.56|138.83|137.23|0
1647014940000|2022-03-11 16:09:00|138.7|137.1|138.7|137.1|138.7|137.1|138.57|136.97|0
1647014950000|2022-03-11 16:09:10|138.83|137.23|138.83|137.23|139.09|137.49|138.83|137.23|0
1647014960000|2022-03-11 16:09:20|138.96|137.36|138.83|137.23|138.96|137.36|138.83|137.23|0
1647014970000|2022-03-11 16:09:30|139.03|137.43|139.09|137.49|139.09|137.49|139.03|137.43|0
1647014980000|2022-03-11 16:09:40|139.29|137.69|138.83|137.23|139.29|137.69|138.83|137.23|0
1647014990000|2022-03-11 16:09:50|138.89|137.29|138.44|136.84|138.89|137.29|138.44|136.84|0
1647015000000|2022-03-11 16:10:00|138.7|137.1|138.89|137.29|139.09|137.49|138.7|137.1|0
1647015010000|2022-03-11 16:10:10|138.43|136.83|138.43|136.83|138.83|137.23|138.43|136.83|0
1647015020000|2022-03-11 16:10:20|137.52|135.92|137.52|135.92|137.58|135.98|137.52|135.92|0
1647015030000|2022-03-11 16:10:30|137.91|136.31|138.43|136.83|138.43|136.83|137.91|136.31|0
1647015040000|2022-03-11 16:10:40|138.83|137.23|139.22|137.62|139.36|137.76|138.83|137.23|0
1647015050000|2022-03-11 16:10:50|138.96|137.36|138.43|136.83|138.96|137.36|138.43|136.83|0
1647015060000|2022-03-11 16:11:00|138.5|136.9|138.57|136.97|138.83|137.23|138.5|136.9|0
1647015070000|2022-03-11 16:11:10|138.17|136.57|138.17|136.57|138.3|136.7|138.17|136.57|0
1647015080000|2022-03-11 16:11:20|138.43|136.83|138.17|136.57|138.43|136.83|138.17|136.57|0
1647015090000|2022-03-11 16:11:30|137.97|136.37|137.97|136.37|138.04|136.44|137.97|136.37|0
1647015100000|2022-03-11 16:11:40|138.17|136.57|137.78|136.18|138.17|136.57|137.78|136.18|0
1647015110000|2022-03-11 16:11:50|137.58|135.98|137.64|136.04|137.64|136.04|137.58|135.98|0
1647015120000|2022-03-11 16:12:00|137.51|135.91|137.25|135.65|137.51|135.91|137.25|135.65|0
1647015130000|2022-03-11 16:12:10|137.12|135.52|136.86|135.26|137.12|135.52|136.86|135.26|0
1647015140000|2022-03-11 16:12:20|136.79|135.19|136.6|135|136.79|135.19|136.6|135|0
1647015150000|2022-03-11 16:12:30|136.73|135.13|136.08|134.48|136.73|135.13|136.08|134.48|0
1647015160000|2022-03-11 16:12:40|135.95|134.35|135.3|133.7|135.95|134.35|135.3|133.7|0
1647015170000|2022-03-11 16:12:50|135.55|133.95|135.42|133.82|135.68|134.08|135.42|133.82|0
1647015180000|2022-03-11 16:13:00|135.23|133.63|135.42|133.82|135.42|133.82|135.17|133.57|0
1647015190000|2022-03-11 16:13:10|135.68|134.08|135.94|134.34|135.94|134.34|135.55|133.95|0
1647015200000|2022-03-11 16:13:20|135.75|134.15|135.94|134.34|136.2|134.6|135.75|134.15|0
1647015210000|2022-03-11 16:13:30|136.07|134.47|136.07|134.47|136.07|134.47|135.68|134.08|0
1647015220000|2022-03-11 16:13:40|135.94|134.34|136.2|134.6|136.2|134.6|135.94|134.34|0
1647015230000|2022-03-11 16:13:50|136.07|134.47|136.2|134.6|136.2|134.6|136.07|134.47|0
1647015240000|2022-03-11 16:14:00|135.75|134.15|135.81|134.21|135.81|134.21|135.68|134.08|0
1647015250000|2022-03-11 16:14:10|136.2|134.6|136.53|134.93|136.53|134.93|136.2|134.6|0
1647015260000|2022-03-11 16:14:20|136.59|134.99|136.33|134.73|136.59|134.99|136.2|134.6|0
1647015270000|2022-03-11 16:14:30|136.07|134.47|136.2|134.6|136.2|134.6|136.07|134.47|0
1647015280000|2022-03-11 16:14:40|136.07|134.47|135.81|134.21|136.07|134.47|135.68|134.08|0
1647015290000|2022-03-11 16:14:50|135.68|134.08|135.74|134.14|135.74|134.14|135.68|134.08|0
1647015300000|2022-03-11 16:15:00|136.07|134.47|136.33|134.73|136.33|134.73|135.94|134.34|0
1647015310000|2022-03-11 16:15:10|136.13|134.53|135.81|134.21|136.13|134.53|135.81|134.21|0
1647015320000|2022-03-11 16:15:20|135.74|134.14|135.94|134.34|135.94|134.34|135.68|134.08|0
1647015330000|2022-03-11 16:15:30|136.2|134.6|135.87|134.27|136.33|134.73|135.87|134.27|0
1647015340000|2022-03-11 16:15:40|135.68|134.08|135.81|134.21|135.81|134.21|135.68|134.08|0
1647015350000|2022-03-11 16:15:50|135.68|134.08|135.94|134.34|136|134.4|135.68|134.08|0
1647015360000|2022-03-11 16:16:00|136.07|134.47|135.94|134.34|136.07|134.47|135.94|134.34|0
1647015370000|2022-03-11 16:16:10|135.87|134.27|135.94|134.34|136.07|134.47|135.87|134.27|0
1647015380000|2022-03-11 16:16:20|135.81|134.21|135.61|134.01|135.81|134.21|135.61|134.01|0
1647015390000|2022-03-11 16:16:30|135.68|134.08|135.55|133.95|135.68|134.08|135.16|133.56|0
1647015400000|2022-03-11 16:16:40|135.94|134.34|136.2|134.6|136.33|134.73|135.94|134.34|0
1647015410000|2022-03-11 16:16:50|136.33|134.73|136.46|134.86|136.59|134.99|136.33|134.73|0
1647015420000|2022-03-11 16:17:00|136.85|135.25|136.91|135.31|137.11|135.51|136.85|135.25|0
1647015430000|2022-03-11 16:17:10|136.98|135.38|137.77|136.17|137.77|136.17|136.98|135.38|0
1647015440000|2022-03-11 16:17:20|137.9|136.3|137.83|136.23|138.16|136.56|137.83|136.23|0
1647015450000|2022-03-11 16:17:30|137.64|136.04|137.83|136.23|138.03|136.43|137.64|136.04|0
1647015460000|2022-03-11 16:17:40|138.03|136.43|137.77|136.17|138.03|136.43|137.77|136.17|0
1647015470000|2022-03-11 16:17:50|137.11|135.51|136.85|135.25|137.11|135.51|136.72|135.12|0
1647015480000|2022-03-11 16:18:00|136.72|135.12|136.85|135.25|136.85|135.25|136.72|135.12|0
1647015490000|2022-03-11 16:18:10|136.72|135.12|136.46|134.86|136.72|135.12|136.46|134.86|0
1647015500000|2022-03-11 16:18:20|136.33|134.73|136.2|134.6|136.33|134.73|136.07|134.47|0
1647015510000|2022-03-11 16:18:30|136.13|134.53|136.2|134.6|136.2|134.6|136.07|134.47|0
1647015520000|2022-03-11 16:18:40|136.46|134.86|136.39|134.79|136.46|134.86|136.39|134.79|0
1647015530000|2022-03-11 16:18:50|136.2|134.6|136.59|134.99|136.72|135.12|136.2|134.6|0
1647015540000|2022-03-11 16:19:00|136.33|134.73|136.46|134.86|136.46|134.86|136.26|134.66|0
1647015550000|2022-03-11 16:19:10|136.33|134.73|137.37|135.77|137.37|135.77|136.33|134.73|0
1647015560000|2022-03-11 16:19:20|137.11|135.51|137.37|135.77|137.37|135.77|137.11|135.51|0
1647015570000|2022-03-11 16:19:30|137.11|135.51|137.63|136.03|137.63|136.03|137.11|135.51|0
1647015580000|2022-03-11 16:19:40|137.5|135.9|137.5|135.9|137.5|135.9|137.3|135.7|0
1647015590000|2022-03-11 16:19:50|137.63|136.03|137.9|136.3|137.9|136.3|137.63|136.03|0
1647015600000|2022-03-11 16:20:00|138.03|136.43|138.16|136.56|138.16|136.56|138.03|136.43|0
1647015610000|2022-03-11 16:20:10|138.03|136.43|138.68|137.08|138.68|137.08|138.03|136.43|0
1647015620000|2022-03-11 16:20:20|139.01|137.41|139.48|137.88|139.61|138.01|139.01|137.41|0
1647015630000|2022-03-11 16:20:30|139.61|138.01|139.74|138.14|139.74|138.14|139.61|138.01|0
1647015640000|2022-03-11 16:20:40|139.87|138.27|139.61|138.01|139.87|138.27|139.61|138.01|0
1647015650000|2022-03-11 16:20:50|139.34|137.74|139.08|137.48|139.34|137.74|139.08|137.48|0
1647015660000|2022-03-11 16:21:00|138.95|137.35|138.95|137.35|138.95|137.35|138.81|137.21|0
1647015670000|2022-03-11 16:21:10|138.88|137.28|139.21|137.61|139.21|137.61|138.88|137.28|0
1647015680000|2022-03-11 16:21:20|139.61|138.01|139.34|137.74|139.74|138.14|139.34|137.74|0
1647015690000|2022-03-11 16:21:30|139.47|137.87|139.47|137.87|139.61|138.01|139.47|137.87|0
1647015700000|2022-03-11 16:21:40|139.61|138.01|139.74|138.14|139.74|138.14|139.61|138.01|0
1647015720000|2022-03-11 16:22:00|139.61|138.01|139.74|138.14|139.74|138.14|139.61|138.01|0
1647015730000|2022-03-11 16:22:10|139.61|138.01|140|138.4|140.13|138.53|139.61|138.01|0
1647015740000|2022-03-11 16:22:20|140.07|138.47|140.13|138.53|140.13|138.53|140.07|138.47|0
1647015750000|2022-03-11 16:22:30|139.87|138.27|139.74|138.14|139.93|138.33|139.74|138.14|0
1647015760000|2022-03-11 16:22:40|139.6|138|138.94|137.34|139.6|138|138.81|137.21|0
1647015770000|2022-03-11 16:22:50|137.76|136.16|137.17|135.57|137.76|136.16|136.97|135.37|0
1647015780000|2022-03-11 16:23:00|136.97|135.37|137.37|135.77|137.5|135.9|136.97|135.37|0
1647015790000|2022-03-11 16:23:10|137.24|135.64|136.84|135.24|137.24|135.64|136.84|135.24|0
1647015800000|2022-03-11 16:23:20|137.1|135.5|136.84|135.24|137.1|135.5|136.84|135.24|0
1647015810000|2022-03-11 16:23:30|136.91|135.31|136.84|135.24|136.91|135.31|136.84|135.24|0
1647015820000|2022-03-11 16:23:40|136.91|135.31|137.1|135.5|137.24|135.64|136.91|135.31|0
1647015830000|2022-03-11 16:23:50|136.97|135.37|137.1|135.5|137.23|135.63|136.97|135.37|0
1647015840000|2022-03-11 16:24:00|136.97|135.37|137.1|135.5|137.23|135.63|136.97|135.37|0
1647015850000|2022-03-11 16:24:10|137.37|135.77|137.76|136.16|137.76|136.16|137.37|135.77|0
1647015860000|2022-03-11 16:24:20|137.5|135.9|137.37|135.77|137.5|135.9|137.23|135.63|0
1647015870000|2022-03-11 16:24:30|137.63|136.03|137.36|135.76|137.63|136.03|137.36|135.76|0
1647015880000|2022-03-11 16:24:40|137.3|135.7|135.95|134.35|137.3|135.7|135.62|134.02|0
1647015890000|2022-03-11 16:24:50|136.47|134.87|136.47|134.87|136.47|134.87|136.47|134.87|0
1647015900000|2022-03-11 16:25:00|136.34|134.74|136.34|134.74|136.47|134.87|136.34|134.74|0
1647015910000|2022-03-11 16:25:10|135.81|134.21|135.55|133.95|135.95|134.35|135.55|133.95|0
1647015920000|2022-03-11 16:25:20|135.68|134.08|135.79|134.19|135.95|134.35|135.68|134.08|0
1647015930000|2022-03-11 16:25:30|135.53|133.93|135.5|133.9|135.76|134.16|135.5|133.9|0
1647015940000|2022-03-11 16:25:40|135.37|133.77|135.5|133.9|135.5|133.9|135.24|133.64|0
1647015950000|2022-03-11 16:25:50|135.37|133.77|135.9|134.3|135.9|134.3|135.37|133.77|0
1647015960000|2022-03-11 16:26:00|135.5|133.9|135.76|134.16|135.76|134.16|135.24|133.64|0
1647015970000|2022-03-11 16:26:10|136.03|134.43|135.63|134.03|136.16|134.56|135.63|134.03|0
1647015980000|2022-03-11 16:26:20|135.11|133.51|135.24|133.64|135.24|133.64|135.11|133.51|0
1647015990000|2022-03-11 16:26:30|135.37|133.77|135.17|133.57|135.37|133.77|135.17|133.57|0
1647016000000|2022-03-11 16:26:40|135.37|133.77|135.24|133.64|135.37|133.77|135.24|133.64|0
1647016010000|2022-03-11 16:26:50|135.37|133.77|135.24|133.64|135.37|133.77|135.11|133.51|0
1647016020000|2022-03-11 16:27:00|135.17|133.57|135.5|133.9|135.5|133.9|135.17|133.57|0
1647016030000|2022-03-11 16:27:10|135.63|134.03|134.98|133.38|135.63|134.03|134.98|133.38|0
1647016040000|2022-03-11 16:27:20|135.24|133.64|135.11|133.51|135.24|133.64|135.11|133.51|0
1647016050000|2022-03-11 16:27:30|135.43|133.83|135.5|133.9|135.5|133.9|135.43|133.83|0
1647016060000|2022-03-11 16:27:40|135.43|133.83|135.63|134.03|135.63|134.03|135.43|133.83|0
1647016070000|2022-03-11 16:27:50|135.5|133.9|135.63|134.03|135.76|134.16|135.5|133.9|0
1647016080000|2022-03-11 16:28:00|135.5|133.9|134.98|133.38|135.5|133.9|134.98|133.38|0
1647016090000|2022-03-11 16:28:10|134.72|133.12|134.46|132.86|134.72|133.12|134.46|132.86|0
1647016100000|2022-03-11 16:28:20|134.59|132.99|134.46|132.86|134.59|132.99|134.46|132.86|0
1647016110000|2022-03-11 16:28:30|134.19|132.59|133.93|132.33|134.19|132.59|133.93|132.33|0
1647016120000|2022-03-11 16:28:40|134.58|132.98|134.52|132.92|134.58|132.98|134.52|132.92|0
1647016130000|2022-03-11 16:28:50|134.72|133.12|134.39|132.79|134.72|133.12|134.39|132.79|0
1647016140000|2022-03-11 16:29:00|134.06|132.46|133.93|132.33|134.06|132.46|133.93|132.33|0
1647016150000|2022-03-11 16:29:10|134|132.4|133.74|132.14|134|132.4|133.74|132.14|0
1647016160000|2022-03-11 16:29:20|133.8|132.2|133.41|131.81|133.8|132.2|133.41|131.81|0
1647016170000|2022-03-11 16:29:30|133.29|131.69|133.8|132.2|133.8|132.2|133.29|131.69|0
1647016180000|2022-03-11 16:29:40|133.61|132.01|133.54|131.94|134.06|132.46|133.54|131.94|0
1647016190000|2022-03-11 16:29:50|133.41|131.81|133.93|132.33|133.93|132.33|133.41|131.81|0
1647016200000|2022-03-11 16:30:00|133.67|132.07|134.06|132.46|134.06|132.46|133.67|132.07|0
1647016210000|2022-03-11 16:30:10|133.48|131.88|133.54|131.94|133.54|131.94|133.48|131.88|0
1647016220000|2022-03-11 16:30:20|133.61|132.01|133.8|132.2|133.8|132.2|133.61|132.01|0
1647016230000|2022-03-11 16:30:30|133.28|131.68|133.35|131.75|133.54|131.94|133.22|131.62|0
1647016240000|2022-03-11 16:30:40|133.41|131.81|133.02|131.42|133.41|131.81|133.02|131.42|0
1647016250000|2022-03-11 16:30:50|132.96|131.36|132.64|131.04|132.96|131.36|132.64|131.04|0
1647016260000|2022-03-11 16:31:00|132.77|131.17|132.51|130.91|132.77|131.17|132.51|130.91|0
1647016270000|2022-03-11 16:31:10|132.64|131.04|132.51|130.91|132.64|131.04|132.51|130.91|0
1647016280000|2022-03-11 16:31:20|132.7|131.1|132.51|130.91|133.15|131.55|132.51|130.91|0
1647016290000|2022-03-11 16:31:30|132.38|130.78|132.25|130.65|132.38|130.78|132.25|130.65|0
1647016300000|2022-03-11 16:31:40|132.12|130.52|132.12|130.52|132.12|130.52|132.12|130.52|0
1647016310000|2022-03-11 16:31:50|131.22|129.62|131.22|129.62|131.22|129.62|131.09|129.49|0
1647016320000|2022-03-11 16:32:00|131.09|129.49|131.22|129.62|131.22|129.62|130.9|129.3|0
1647016330000|2022-03-11 16:32:10|130.83|129.23|130.96|129.36|130.96|129.36|130.71|129.11|0
1647016340000|2022-03-11 16:32:20|130.83|129.23|129.81|128.21|130.83|129.23|129.81|128.21|0
1647016350000|2022-03-11 16:32:30|129.94|128.34|129.43|127.83|129.94|128.34|129.43|127.83|0
1647016360000|2022-03-11 16:32:40|129.56|127.96|129.68|128.08|129.68|128.08|129.56|127.96|0
1647016370000|2022-03-11 16:32:50|129.43|127.83|129.11|127.51|129.43|127.83|128.92|127.32|0
1647016380000|2022-03-11 16:33:00|129.05|127.45|129.05|127.45|129.05|127.45|128.67|127.07|0
1647016390000|2022-03-11 16:33:10|129.17|127.57|129.62|128.02|129.62|128.02|129.05|127.45|0
1647016400000|2022-03-11 16:33:20|129.81|128.21|129.87|128.27|129.94|128.34|129.81|128.21|0
1647016410000|2022-03-11 16:33:30|129.56|127.96|129.36|127.76|129.56|127.96|129.3|127.7|0
1647016420000|2022-03-11 16:33:40|129.17|127.57|129.3|127.7|129.3|127.7|129.05|127.45|0
1647016430000|2022-03-11 16:33:50|129.17|127.57|129.43|127.83|129.56|127.96|129.17|127.57|0
1647016440000|2022-03-11 16:34:00|129.3|127.7|129.55|127.95|129.62|128.02|129.3|127.7|0
1647016450000|2022-03-11 16:34:10|129.3|127.7|129.23|127.63|129.3|127.7|129.17|127.57|0
1647016460000|2022-03-11 16:34:20|129.3|127.7|129.11|127.51|129.3|127.7|129.11|127.51|0
1647016470000|2022-03-11 16:34:30|129.05|127.45|128.92|127.32|129.05|127.45|128.92|127.32|0
1647016480000|2022-03-11 16:34:40|128.66|127.06|128.66|127.06|128.79|127.19|128.66|127.06|0
1647016490000|2022-03-11 16:34:50|128.92|127.32|128.6|127|128.92|127.32|128.54|126.94|0
1647016500000|2022-03-11 16:35:00|128.28|126.68|128.41|126.81|128.79|127.19|128.28|126.68|0
1647016510000|2022-03-11 16:35:10|128.66|127.06|128.79|127.19|128.79|127.19|128.66|127.06|0
1647016520000|2022-03-11 16:35:20|128.92|127.32|128.66|127.06|128.92|127.32|128.66|127.06|0
1647016530000|2022-03-11 16:35:30|129.04|127.44|129.81|128.21|129.81|128.21|129.04|127.44|0
1647016540000|2022-03-11 16:35:40|129.55|127.95|127.91|126.31|129.55|127.95|127.85|126.25|0
1647016550000|2022-03-11 16:35:50|127.97|126.37|127.78|126.18|127.97|126.37|127.59|125.99|0
1647016560000|2022-03-11 16:36:00|127.72|126.12|130.75|129.15|130.75|129.15|127.72|126.12|0
1647016570000|2022-03-11 16:36:10|130.94|129.34|129.14|127.54|130.94|129.34|129.07|127.47|0
1647016580000|2022-03-11 16:36:20|129.01|127.41|129.52|127.92|129.52|127.92|129.01|127.41|0
1647016590000|2022-03-11 16:36:30|129.71|128.11|129.52|127.92|129.78|128.18|129.52|127.92|0
1647016600000|2022-03-11 16:36:40|129.45|127.85|129.65|128.05|129.65|128.05|129.45|127.85|0
1647016610000|2022-03-11 16:36:50|129.52|127.92|129.65|128.05|130.03|128.43|129.52|127.92|0
1647016620000|2022-03-11 16:37:00|129.45|127.85|129.01|127.41|129.45|127.85|129.01|127.41|0
1647016630000|2022-03-11 16:37:10|129.27|127.67|129.77|128.17|129.9|128.3|129.27|127.67|0
1647016640000|2022-03-11 16:37:20|129.9|128.3|130.16|128.56|130.16|128.56|129.77|128.17|0
1647016650000|2022-03-11 16:37:30|130.35|128.75|130.41|128.81|130.47|128.87|130.29|128.69|0
1647016660000|2022-03-11 16:37:40|130.67|129.07|130.67|129.07|130.8|129.2|130.67|129.07|0
1647016670000|2022-03-11 16:37:50|130.54|128.94|130.8|129.2|130.8|129.2|130.54|128.94|0
1647016680000|2022-03-11 16:38:00|130.54|128.94|130.41|128.81|130.54|128.94|130.28|128.68|0
1647016690000|2022-03-11 16:38:10|130.54|128.94|130.67|129.07|130.67|129.07|130.54|128.94|0
1647016700000|2022-03-11 16:38:20|130.54|128.94|130.67|129.07|130.67|129.07|130.54|128.94|0
1647016710000|2022-03-11 16:38:30|130.8|129.2|130.8|129.2|130.8|129.2|130.54|128.94|0
1647016720000|2022-03-11 16:38:40|130.92|129.32|130.92|129.32|130.92|129.32|130.8|129.2|0
1647016730000|2022-03-11 16:38:50|130.8|129.2|130.8|129.2|130.8|129.2|130.8|129.2|0
1647016740000|2022-03-11 16:39:00|130.54|128.94|130.41|128.81|130.54|128.94|130.41|128.81|0
1647016750000|2022-03-11 16:39:10|130.28|128.68|130.67|129.07|130.92|129.32|130.28|128.68|0
1647016760000|2022-03-11 16:39:20|130.73|129.13|131.18|129.58|131.18|129.58|130.73|129.13|0
1647016770000|2022-03-11 16:39:30|130.98|129.38|130.6|129|130.98|129.38|130.6|129|0
1647016780000|2022-03-11 16:39:40|130.73|129.13|130.92|129.32|130.92|129.32|130.73|129.13|0
1647016790000|2022-03-11 16:39:50|130.98|129.38|131.18|129.58|131.18|129.58|130.79|129.19|0
1647016800000|2022-03-11 16:40:00|130.92|129.32|131.05|129.45|131.05|129.45|130.67|129.07|0
1647016810000|2022-03-11 16:40:10|130.79|129.19|130.92|129.32|131.05|129.45|130.79|129.19|0
1647016820000|2022-03-11 16:40:20|130.98|129.38|131.31|129.71|131.31|129.71|130.98|129.38|0
1647016830000|2022-03-11 16:40:30|130.92|129.32|130.67|129.07|130.92|129.32|130.67|129.07|0
1647016840000|2022-03-11 16:40:40|131.05|129.45|131.18|129.58|131.31|129.71|131.05|129.45|0
1647016850000|2022-03-11 16:40:50|130.79|129.19|130.28|128.68|130.79|129.19|130.28|128.68|0
1647016860000|2022-03-11 16:41:00|130.41|128.81|130.54|128.94|130.66|129.06|130.41|128.81|0
1647016870000|2022-03-11 16:41:10|130.28|128.68|129.9|128.3|130.28|128.68|129.9|128.3|0
1647016880000|2022-03-11 16:41:20|129.77|128.17|129.9|128.3|129.9|128.3|129.7|128.1|0
1647016890000|2022-03-11 16:41:30|129.64|128.04|130.15|128.55|130.15|128.55|129.64|128.04|0
1647016900000|2022-03-11 16:41:40|130.02|128.42|129.39|127.79|130.15|128.55|129.39|127.79|0
1647016910000|2022-03-11 16:41:50|129.26|127.66|129.32|127.72|129.45|127.85|128.75|127.15|0
1647016920000|2022-03-11 16:42:00|129.39|127.79|127.74|126.14|129.39|127.79|127.61|126.01|0
1647016930000|2022-03-11 16:42:10|127.48|125.88|127.48|125.88|127.74|126.14|127.48|125.88|0
1647016940000|2022-03-11 16:42:20|126.1|124.5|126.54|124.94|126.66|125.06|126.1|124.5|0
1647016950000|2022-03-11 16:42:30|126.22|124.62|127.48|125.88|127.48|125.88|126.22|124.62|0
1647016960000|2022-03-11 16:42:40|129.26|127.66|130.28|128.68|130.28|128.68|129.26|127.66|0
1647016970000|2022-03-11 16:42:50|129.89|128.29|128.81|127.21|129.89|128.29|128.81|127.21|0
1647016980000|2022-03-11 16:43:00|128.88|127.28|128.11|126.51|129.13|127.53|128.11|126.51|0
1647016990000|2022-03-11 16:43:10|128.75|127.15|128.24|126.64|128.75|127.15|128.24|126.64|0
1647017000000|2022-03-11 16:43:20|128.49|126.89|128.24|126.64|128.49|126.89|128.11|126.51|0
1647017010000|2022-03-11 16:43:30|128.11|126.51|128.55|126.95|128.55|126.95|128.11|126.51|0
1647017020000|2022-03-11 16:43:40|129|127.4|128.24|126.64|129|127.4|128.11|126.51|0
1647017030000|2022-03-11 16:43:50|129|127.4|129.89|128.29|129.89|128.29|129|127.4|0
1647017040000|2022-03-11 16:44:00|129.26|127.66|128.94|127.34|129.26|127.66|128.94|127.34|0
1647017050000|2022-03-11 16:44:10|129.13|127.53|129.13|127.53|129.26|127.66|129|127.4|0
1647017060000|2022-03-11 16:44:20|128.62|127.02|129|127.4|129|127.4|128.49|126.89|0
1647017070000|2022-03-11 16:44:30|129.26|127.66|129|127.4|129.26|127.66|128.87|127.27|0
1647017080000|2022-03-11 16:44:40|129.26|127.66|129.38|127.78|129.38|127.78|129.13|127.53|0
1647017090000|2022-03-11 16:44:50|129|127.4|130.28|128.68|130.28|128.68|129|127.4|0
1647017100000|2022-03-11 16:45:00|130.15|128.55|131.43|129.83|131.43|129.83|130.02|128.42|0
1647017110000|2022-03-11 16:45:10|131.56|129.96|132.2|130.6|132.2|130.6|131.17|129.57|0
1647017120000|2022-03-11 16:45:20|132.07|130.47|131.94|130.34|132.07|130.47|131.43|129.83|0
1647017130000|2022-03-11 16:45:30|131.69|130.09|131.62|130.02|131.69|130.09|131.62|130.02|0
1647017140000|2022-03-11 16:45:40|131.11|129.51|130.15|128.55|131.11|129.51|130.15|128.55|0
1647017150000|2022-03-11 16:45:50|130.27|128.67|129.76|128.16|130.27|128.67|129.51|127.91|0
1647017160000|2022-03-11 16:46:00|129.95|128.35|128.87|127.27|130.15|128.55|128.87|127.27|0
1647017170000|2022-03-11 16:46:10|128.62|127.02|129.13|127.53|129.13|127.53|128.62|127.02|0
1647017180000|2022-03-11 16:46:20|129.25|127.65|129.76|128.16|129.76|128.16|129.25|127.65|0
1647017190000|2022-03-11 16:46:30|129.31|127.71|129.76|128.16|129.76|128.16|129.31|127.71|0
1647017200000|2022-03-11 16:46:40|129.89|128.29|130.02|128.42|130.02|128.42|129.89|128.29|0
1647017210000|2022-03-11 16:46:50|130.21|128.61|130.14|128.54|130.27|128.67|130.14|128.54|0
1647017220000|2022-03-11 16:47:00|130.27|128.67|131.17|129.57|131.17|129.57|130.27|128.67|0
1647017230000|2022-03-11 16:47:10|130.91|129.31|130.78|129.18|131.04|129.44|130.72|129.12|0
1647017240000|2022-03-11 16:47:20|131.04|129.44|130.91|129.31|131.3|129.7|130.91|129.31|0
1647017250000|2022-03-11 16:47:30|130.97|129.37|131.49|129.89|131.62|130.02|130.97|129.37|0
1647017260000|2022-03-11 16:47:40|131.3|129.7|131.3|129.7|131.43|129.83|131.3|129.7|0
1647017270000|2022-03-11 16:47:50|131.43|129.83|131.68|130.08|131.68|130.08|131.43|129.83|0
1647017280000|2022-03-11 16:48:00|131.3|129.7|131.17|129.57|131.3|129.7|131.04|129.44|0
1647017290000|2022-03-11 16:48:10|131.55|129.95|130.91|129.31|131.55|129.95|130.91|129.31|0
1647017300000|2022-03-11 16:48:20|130.78|129.18|131.04|129.44|131.04|129.44|130.78|129.18|0
1647017310000|2022-03-11 16:48:30|130.91|129.31|130.46|128.86|130.91|129.31|130.46|128.86|0
1647017320000|2022-03-11 16:48:40|130.65|129.05|130.72|129.12|130.72|129.12|130.53|128.93|0
1647017330000|2022-03-11 16:48:50|130.91|129.31|131.61|130.01|131.61|130.01|130.91|129.31|0
1647017340000|2022-03-11 16:49:00|131.42|129.82|131.68|130.08|131.74|130.14|131.3|129.7|0
1647017350000|2022-03-11 16:49:10|131.55|129.95|131.81|130.21|131.81|130.21|131.55|129.95|0
1647017360000|2022-03-11 16:49:20|131.42|129.82|131.55|129.95|131.55|129.95|131.17|129.57|0
1647017370000|2022-03-11 16:49:30|131.61|130.01|131.55|129.95|131.61|130.01|131.42|129.82|0
1647017380000|2022-03-11 16:49:40|131.04|129.44|130.4|128.8|131.04|129.44|130.4|128.8|0
1647017390000|2022-03-11 16:49:50|130.46|128.86|130.65|129.05|130.91|129.31|130.46|128.86|0
1647017400000|2022-03-11 16:50:00|130.27|128.67|130.01|128.41|130.27|128.67|130.01|128.41|0
1647017410000|2022-03-11 16:50:10|129.89|128.29|129.63|128.03|129.89|128.29|129.63|128.03|0
1647017420000|2022-03-11 16:50:20|129.37|127.77|129.88|128.28|129.88|128.28|129.25|127.65|0
1647017430000|2022-03-11 16:50:30|130.01|128.41|129.37|127.77|130.01|128.41|129.37|127.77|0
1647017440000|2022-03-11 16:50:40|129.76|128.16|129.5|127.9|129.76|128.16|129.31|127.71|0
1647017450000|2022-03-11 16:50:50|129.76|128.16|129.63|128.03|129.76|128.16|129.63|128.03|0
1647017460000|2022-03-11 16:51:00|129.5|127.9|129.12|127.52|129.5|127.9|129.12|127.52|0
1647017470000|2022-03-11 16:51:10|128.86|127.26|128.36|126.76|128.86|127.26|128.36|126.76|0
1647017480000|2022-03-11 16:51:20|128.23|126.63|127.85|126.25|128.23|126.63|127.85|126.25|0
1647017490000|2022-03-11 16:51:30|127.66|126.06|127.72|126.12|127.72|126.12|127.47|125.87|0
1647017500000|2022-03-11 16:51:40|127.98|126.38|128.74|127.14|128.74|127.14|127.98|126.38|0
1647017510000|2022-03-11 16:51:50|128.92|127.32|128.99|127.39|129.25|127.65|128.92|127.32|0
1647017520000|2022-03-11 16:52:00|129.25|127.65|129.75|128.15|130.01|128.41|129.25|127.65|0
1647017530000|2022-03-11 16:52:10|130.58|128.98|130.14|128.54|130.65|129.05|130.14|128.54|0
1647017540000|2022-03-11 16:52:20|130.27|128.67|129.75|128.15|130.27|128.67|129.75|128.15|0
1647017550000|2022-03-11 16:52:30|129.63|128.03|129.88|128.28|130.14|128.54|129.63|128.03|0
1647017560000|2022-03-11 16:52:40|129.69|128.09|130.01|128.41|130.01|128.41|129.69|128.09|0
1647017570000|2022-03-11 16:52:50|129.75|128.15|129.5|127.9|129.75|128.15|129.5|127.9|0
1647017580000|2022-03-11 16:53:00|129.63|128.03|129.69|128.09|129.88|128.28|129.63|128.03|0
1647017590000|2022-03-11 16:53:10|129.75|128.15|129.75|128.15|129.75|128.15|129.63|128.03|0
1647017600000|2022-03-11 16:53:20|129.63|128.03|129.12|127.52|129.63|128.03|129.12|127.52|0
1647017610000|2022-03-11 16:53:30|128.99|127.39|128.99|127.39|129.12|127.52|128.99|127.39|0
1647017620000|2022-03-11 16:53:40|129.24|127.64|128.99|127.39|129.24|127.64|128.99|127.39|0
1647017640000|2022-03-11 16:54:00|128.86|127.26|128.67|127.07|129.12|127.52|128.67|127.07|0
1647017650000|2022-03-11 16:54:10|128.86|127.26|128.48|126.88|128.86|127.26|128.48|126.88|0
1647017660000|2022-03-11 16:54:20|128.23|126.63|128.73|127.13|128.73|127.13|128.23|126.63|0
1647017670000|2022-03-11 16:54:30|129.24|127.64|128.86|127.26|129.24|127.64|128.86|127.26|0
1647017680000|2022-03-11 16:54:40|128.99|127.39|128.99|127.39|129.11|127.51|128.99|127.39|0
1647017690000|2022-03-11 16:54:50|129.24|127.64|129.11|127.51|129.24|127.64|129.11|127.51|0
1647017700000|2022-03-11 16:55:00|130.13|128.53|129.62|128.02|130.13|128.53|129.62|128.02|0
1647017710000|2022-03-11 16:55:10|130.01|128.41|130.26|128.66|130.26|128.66|129.62|128.02|0
1647017720000|2022-03-11 16:55:20|130.13|128.53|130.01|128.41|130.13|128.53|130.01|128.41|0
1647017730000|2022-03-11 16:55:30|129.75|128.15|130.07|128.47|130.32|128.72|129.75|128.15|0
1647017740000|2022-03-11 16:55:40|130.39|128.79|129.88|128.28|130.39|128.79|129.88|128.28|0
1647017750000|2022-03-11 16:55:50|130.13|128.53|130.01|128.41|130.13|128.53|129.88|128.28|0
1647017760000|2022-03-11 16:56:00|129.75|128.15|129.62|128.02|129.75|128.15|129.62|128.02|0
1647017770000|2022-03-11 16:56:10|129.24|127.64|128.86|127.26|129.24|127.64|128.86|127.26|0
1647017780000|2022-03-11 16:56:20|128.73|127.13|128.48|126.88|128.73|127.13|128.48|126.88|0
1647017790000|2022-03-11 16:56:30|128.6|127|128.1|126.5|128.6|127|128.1|126.5|0
1647017800000|2022-03-11 16:56:40|127.9|126.3|127.84|126.24|127.9|126.3|127.59|125.99|0
1647017810000|2022-03-11 16:56:50|127.97|126.37|128.1|126.5|128.1|126.5|127.84|126.24|0
1647017820000|2022-03-11 16:57:00|127.97|126.37|129.37|127.77|129.37|127.77|127.97|126.37|0
1647017830000|2022-03-11 16:57:10|129.75|128.15|128.73|127.13|129.75|128.15|128.73|127.13|0
1647017840000|2022-03-11 16:57:20|128.54|126.94|128.35|126.75|128.54|126.94|128.35|126.75|0
1647017850000|2022-03-11 16:57:30|128.73|127.13|129.36|127.76|129.36|127.76|128.73|127.13|0
1647017860000|2022-03-11 16:57:40|129.17|127.57|128.73|127.13|129.24|127.64|128.73|127.13|0
1647017870000|2022-03-11 16:57:50|128.66|127.06|128.66|127.06|128.73|127.13|128.66|127.06|0
1647017880000|2022-03-11 16:58:00|128.6|127|128.86|127.26|128.86|127.26|128.41|126.81|0
1647017890000|2022-03-11 16:58:10|129.49|127.89|129.62|128.02|129.62|128.02|129.49|127.89|0
1647017900000|2022-03-11 16:58:20|129.24|127.64|128.85|127.25|129.24|127.64|128.85|127.25|0
1647017910000|2022-03-11 16:58:30|128.35|126.75|128.03|126.43|128.47|126.87|128.03|126.43|0
1647017920000|2022-03-11 16:58:40|127.97|126.37|127.9|126.3|127.97|126.37|127.9|126.3|0
1647017930000|2022-03-11 16:58:50|128.22|126.62|128.47|126.87|128.85|127.25|128.22|126.62|0
1647017940000|2022-03-11 16:59:00|128.73|127.13|128.47|126.87|128.73|127.13|128.47|126.87|0
1647017950000|2022-03-11 16:59:10|128.6|127|128.85|127.25|128.85|127.25|128.6|127|0
1647017960000|2022-03-11 16:59:20|128.6|127|128.98|127.38|128.98|127.38|128.6|127|0
1647017970000|2022-03-11 16:59:30|128.91|127.31|128.73|127.13|129.04|127.44|128.73|127.13|0
1647017980000|2022-03-11 16:59:40|128.85|127.25|129.04|127.44|129.04|127.44|128.85|127.25|0
1647017990000|2022-03-11 16:59:50|128.85|127.25|128.91|127.31|128.91|127.31|128.85|127.25|0
1647018000000|2022-03-11 17:00:00|128.98|127.38|129.04|127.44|129.11|127.51|128.91|127.31|0
1647018010000|2022-03-11 17:00:10|128.98|127.38|128.34|126.74|128.98|127.38|128.34|126.74|0
1647018020000|2022-03-11 17:00:20|128.6|127|128.03|126.43|128.6|127|128.03|126.43|0
1647018030000|2022-03-11 17:00:30|127.96|126.36|128.22|126.62|128.22|126.62|127.96|126.36|0
1647018040000|2022-03-11 17:00:40|128.09|126.49|128.22|126.62|128.22|126.62|127.96|126.36|0
1647018050000|2022-03-11 17:00:50|128.02|126.42|128.09|126.49|128.09|126.49|127.96|126.36|0
1647018060000|2022-03-11 17:01:00|128.22|126.62|127.96|126.36|128.34|126.74|127.96|126.36|0
1647018070000|2022-03-11 17:01:10|128.02|126.42|127.96|126.36|128.02|126.42|127.9|126.3|0
1647018080000|2022-03-11 17:01:20|128.09|126.49|127.64|126.04|128.09|126.49|127.64|126.04|0
1647018090000|2022-03-11 17:01:30|127.46|125.86|127.46|125.86|127.46|125.86|127.39|125.79|0
1647018100000|2022-03-11 17:01:40|127.21|125.61|126.7|125.1|127.21|125.61|126.7|125.1|0
1647018110000|2022-03-11 17:01:50|126.95|125.35|127.08|125.48|127.08|125.48|126.7|125.1|0
1647018120000|2022-03-11 17:02:00|126.95|125.35|127.77|126.17|128.02|126.42|126.95|125.35|0
1647018130000|2022-03-11 17:02:10|127.27|125.67|127.33|125.73|127.71|126.11|127.27|125.67|0
1647018140000|2022-03-11 17:02:20|127.26|125.66|127.2|125.6|127.26|125.66|126.7|125.1|0
1647018150000|2022-03-11 17:02:30|127.08|125.48|127.08|125.48|127.08|125.48|127.08|125.48|0
1647018160000|2022-03-11 17:02:40|127.01|125.41|126.57|124.97|127.01|125.41|126.57|124.97|0
1647018170000|2022-03-11 17:02:50|126.45|124.85|126.45|124.85|126.57|124.97|126.45|124.85|0
1647018180000|2022-03-11 17:03:00|127.08|125.48|125.57|123.97|127.08|125.48|125.07|123.47|0
1647018190000|2022-03-11 17:03:10|125.7|124.1|125.95|124.35|125.95|124.35|125.57|123.97|0
1647018200000|2022-03-11 17:03:20|126.32|124.72|126.89|125.29|126.89|125.29|126.32|124.72|0
1647018210000|2022-03-11 17:03:30|126.95|125.35|126.95|125.35|126.95|125.35|126.82|125.22|0
1647018220000|2022-03-11 17:03:40|126.57|124.97|126.32|124.72|126.57|124.97|126.07|124.47|0
1647018230000|2022-03-11 17:03:50|126.57|124.97|127.08|125.48|127.08|125.48|126.57|124.97|0
1647018240000|2022-03-11 17:04:00|127.45|125.85|127.96|126.36|127.96|126.36|127.45|125.85|0
1647018250000|2022-03-11 17:04:10|127.83|126.23|128.21|126.61|128.21|126.61|127.83|126.23|0
1647018260000|2022-03-11 17:04:20|128.02|126.42|128.78|127.18|128.78|127.18|128.02|126.42|0
1647018270000|2022-03-11 17:04:30|128.65|127.05|128.85|127.25|128.85|127.25|128.59|126.99|0
1647018280000|2022-03-11 17:04:40|128.34|126.74|128.72|127.12|128.85|127.25|128.34|126.74|0
1647018290000|2022-03-11 17:04:50|128.59|126.99|128.72|127.12|128.72|127.12|128.34|126.74|0
1647018300000|2022-03-11 17:05:00|128.97|127.37|129.61|128.01|129.61|128.01|128.97|127.37|0
1647018310000|2022-03-11 17:05:10|130.12|128.52|129.99|128.39|130.38|128.78|129.99|128.39|0
1647018320000|2022-03-11 17:05:20|130.05|128.45|129.99|128.39|130.05|128.45|129.99|128.39|0
1647018330000|2022-03-11 17:05:30|130.12|128.52|130.12|128.52|130.12|128.52|130.05|128.45|0
1647018340000|2022-03-11 17:05:40|129.86|128.26|129.67|128.07|129.86|128.26|129.35|127.75|0
1647018350000|2022-03-11 17:05:50|129.74|128.14|129.1|127.5|129.74|128.14|129.1|127.5|0
1647018360000|2022-03-11 17:06:00|128.72|127.12|128.59|126.99|128.72|127.12|128.08|126.48|0
1647018370000|2022-03-11 17:06:10|128.34|126.74|128.34|126.74|128.59|126.99|128.34|126.74|0
1647018380000|2022-03-11 17:06:20|128.08|126.48|128.08|126.48|128.08|126.48|128.08|126.48|0
1647018390000|2022-03-11 17:06:30|128.21|126.61|128.34|126.74|128.34|126.74|128.21|126.61|0
1647018400000|2022-03-11 17:06:40|128.84|127.24|128.21|126.61|128.84|127.24|128.08|126.48|0
1647018410000|2022-03-11 17:06:50|128.08|126.48|127.96|126.36|128.08|126.48|127.96|126.36|0
1647018420000|2022-03-11 17:07:00|127.7|126.1|127.32|125.72|127.7|126.1|127.07|125.47|0
1647018430000|2022-03-11 17:07:10|127.58|125.98|127.13|125.53|127.58|125.98|127.13|125.53|0
1647018440000|2022-03-11 17:07:20|127.07|125.47|127.07|125.47|127.32|125.72|127.07|125.47|0
1647018450000|2022-03-11 17:07:30|126.88|125.28|126.69|125.09|126.88|125.28|126.69|125.09|0
1647018460000|2022-03-11 17:07:40|126.57|124.97|127.07|125.47|127.07|125.47|126.57|124.97|0
1647018470000|2022-03-11 17:07:50|126.94|125.34|127.2|125.6|127.45|125.85|126.94|125.34|0
1647018480000|2022-03-11 17:08:00|127.32|125.72|126.44|124.84|127.32|125.72|126.44|124.84|0
1647018490000|2022-03-11 17:08:10|126.57|124.97|126.63|125.03|126.69|125.09|126.57|124.97|0
1647018500000|2022-03-11 17:08:20|126.44|124.84|126.44|124.84|126.63|125.03|126.38|124.78|0
1647018510000|2022-03-11 17:08:30|126.32|124.72|126.38|124.78|126.57|124.97|126.32|124.72|0
1647018520000|2022-03-11 17:08:40|126.06|124.46|125.81|124.21|126.06|124.46|125.56|123.96|0
1647018530000|2022-03-11 17:08:50|125.69|124.09|126.06|124.46|126.06|124.46|125.56|123.96|0
1647018540000|2022-03-11 17:09:00|126|124.4|126.06|124.46|126.19|124.59|126|124.4|0
1647018550000|2022-03-11 17:09:10|126.31|124.71|126.69|125.09|126.69|125.09|126.31|124.71|0
1647018560000|2022-03-11 17:09:20|126.57|124.97|126.57|124.97|126.57|124.97|126.19|124.59|0
1647018570000|2022-03-11 17:09:30|126.44|124.84|126.44|124.84|126.69|125.09|126.44|124.84|0
1647018580000|2022-03-11 17:09:40|126.37|124.77|125.69|124.09|126.37|124.77|125.69|124.09|0
1647018590000|2022-03-11 17:09:50|125.56|123.96|125.06|123.46|125.56|123.96|124.94|123.34|0
1647018600000|2022-03-11 17:10:00|125.25|123.65|126.31|124.71|126.31|124.71|125.25|123.65|0
1647018610000|2022-03-11 17:10:10|126.44|124.84|125.94|124.34|126.56|124.96|125.94|124.34|0
1647018620000|2022-03-11 17:10:20|125.81|124.21|125.56|123.96|125.81|124.21|125.56|123.96|0
1647018630000|2022-03-11 17:10:30|125.44|123.84|125.69|124.09|125.69|124.09|125.44|123.84|0
1647018640000|2022-03-11 17:10:40|125.62|124.02|125.44|123.84|125.62|124.02|125.31|123.71|0
1647018650000|2022-03-11 17:10:50|125.56|123.96|126.44|124.84|126.44|124.84|125.56|123.96|0
1647018660000|2022-03-11 17:11:00|126.69|125.09|126.19|124.59|126.69|125.09|126.19|124.59|0
1647018670000|2022-03-11 17:11:10|126.31|124.71|126.06|124.46|126.31|124.71|126.06|124.46|0
1647018680000|2022-03-11 17:11:20|126.19|124.59|126.44|124.84|126.44|124.84|126.19|124.59|0
1647018690000|2022-03-11 17:11:30|126.56|124.96|126.69|125.09|126.69|125.09|126.06|124.46|0
1647018700000|2022-03-11 17:11:40|126.94|125.34|126.81|125.21|126.94|125.34|126.56|124.96|0
1647018710000|2022-03-11 17:11:50|126.56|124.96|126.56|124.96|126.94|125.34|126.56|124.96|0
1647018720000|2022-03-11 17:12:00|126.19|124.59|126.31|124.71|126.31|124.71|126.06|124.46|0
1647018730000|2022-03-11 17:12:10|126.56|124.96|126.81|125.21|126.81|125.21|126.56|124.96|0
1647018740000|2022-03-11 17:12:20|126.94|125.34|126.69|125.09|126.94|125.34|126.69|125.09|0
1647018750000|2022-03-11 17:12:30|126.81|125.21|126.56|124.96|126.81|125.21|126.56|124.96|0
1647018760000|2022-03-11 17:12:40|126.81|125.21|126.81|125.21|126.81|125.21|126.81|125.21|0
1647018770000|2022-03-11 17:12:50|127.19|125.59|127.57|125.97|127.69|126.09|127.19|125.59|0
1647018780000|2022-03-11 17:13:00|127.32|125.72|127.57|125.97|127.82|126.22|127.32|125.72|0
1647018790000|2022-03-11 17:13:10|127.69|126.09|127.69|126.09|127.69|126.09|127.57|125.97|0
1647018800000|2022-03-11 17:13:20|127.76|126.16|127.88|126.28|127.88|126.28|127.76|126.16|0
1647018810000|2022-03-11 17:13:30|128.2|126.6|127.69|126.09|128.2|126.6|127.69|126.09|0
1647018820000|2022-03-11 17:13:40|127.44|125.84|127.44|125.84|127.44|125.84|127.32|125.72|0
1647018830000|2022-03-11 17:13:50|127.31|125.71|127.19|125.59|127.31|125.71|127.06|125.46|0
1647018840000|2022-03-11 17:14:00|127.12|125.52|126.94|125.34|127.12|125.52|126.81|125.21|0
1647018850000|2022-03-11 17:14:10|127.31|125.71|126.81|125.21|127.37|125.77|126.81|125.21|0
1647018860000|2022-03-11 17:14:20|126.56|124.96|126.43|124.83|126.68|125.08|126.43|124.83|0
1647018870000|2022-03-11 17:14:30|126.18|124.58|126.18|124.58|126.31|124.71|126.18|124.58|0
1647018880000|2022-03-11 17:14:40|126.24|124.64|126.12|124.52|126.43|124.83|126.12|124.52|0
1647018890000|2022-03-11 17:14:50|126.31|124.71|126.06|124.46|126.31|124.71|126.06|124.46|0
1647018900000|2022-03-11 17:15:00|126.31|124.71|126.18|124.58|126.31|124.71|126.18|124.58|0
1647018910000|2022-03-11 17:15:10|126.37|124.77|126.56|124.96|126.56|124.96|126.37|124.77|0
1647018920000|2022-03-11 17:15:20|126.43|124.83|126.56|124.96|126.56|124.96|126.43|124.83|0
1647018930000|2022-03-11 17:15:30|126.43|124.83|126.18|124.58|126.43|124.83|126.18|124.58|0
1647018940000|2022-03-11 17:15:40|125.93|124.33|126.18|124.58|126.18|124.58|125.93|124.33|0
1647018950000|2022-03-11 17:15:50|126.56|124.96|126.24|124.64|126.56|124.96|126.24|124.64|0
1647018960000|2022-03-11 17:16:00|126.43|124.83|126.93|125.33|126.93|125.33|126.43|124.83|0
1647018970000|2022-03-11 17:16:10|127.06|125.46|127.06|125.46|127.06|125.46|127.06|125.46|0
1647018980000|2022-03-11 17:16:20|126.93|125.33|127.31|125.71|127.31|125.71|126.93|125.33|0
1647018990000|2022-03-11 17:16:30|127.19|125.59|127.12|125.52|127.19|125.59|127.12|125.52|0
1647019000000|2022-03-11 17:16:40|127.44|125.84|127.44|125.84|127.44|125.84|127.31|125.71|0
1647019010000|2022-03-11 17:16:50|127.5|125.9|127.56|125.96|127.69|126.09|127.5|125.9|0
1647019020000|2022-03-11 17:17:00|127.18|125.58|127.82|126.22|127.82|126.22|127.18|125.58|0
1647019030000|2022-03-11 17:17:10|127.94|126.34|127.88|126.28|127.94|126.34|127.88|126.28|0
1647019040000|2022-03-11 17:17:20|127.82|126.22|128.2|126.6|128.32|126.72|127.82|126.22|0
1647019050000|2022-03-11 17:17:30|128.07|126.47|128.45|126.85|128.45|126.85|128.07|126.47|0
1647019060000|2022-03-11 17:17:40|128.7|127.1|128.58|126.98|129.08|127.48|128.58|126.98|0
1647019070000|2022-03-11 17:17:50|128.45|126.85|128.32|126.72|128.45|126.85|128.32|126.72|0
1647019080000|2022-03-11 17:18:00|127.81|126.21|127.31|125.71|127.81|126.21|127.31|125.71|0
1647019090000|2022-03-11 17:18:10|127.88|126.28|127.81|126.21|128.07|126.47|127.69|126.09|0
1647019100000|2022-03-11 17:18:20|127.94|126.34|128.19|126.59|128.45|126.85|127.81|126.21|0
1647019110000|2022-03-11 17:18:30|128.57|126.97|128.07|126.47|128.57|126.97|128.07|126.47|0
1647019120000|2022-03-11 17:18:40|128.19|126.59|128.19|126.59|128.19|126.59|127.94|126.34|0
1647019130000|2022-03-11 17:18:50|128.13|126.53|127.94|126.34|128.19|126.59|127.94|126.34|0
1647019140000|2022-03-11 17:19:00|128|126.4|127.69|126.09|128|126.4|127.69|126.09|0
1647019150000|2022-03-11 17:19:10|127.81|126.21|128.07|126.47|128.07|126.47|127.81|126.21|0
1647019160000|2022-03-11 17:19:20|128.45|126.85|128.95|127.35|128.95|127.35|128.45|126.85|0
1647019170000|2022-03-11 17:19:30|128.7|127.1|128.89|127.29|128.89|127.29|128.7|127.1|0
1647019180000|2022-03-11 17:19:40|129.08|127.48|129.46|127.86|129.46|127.86|129.08|127.48|0
1647019190000|2022-03-11 17:19:50|129.59|127.99|130.36|128.76|130.36|128.76|129.59|127.99|0
1647019200000|2022-03-11 17:20:00|130.48|128.88|130.1|128.5|130.48|128.88|129.84|128.24|0
1647019210000|2022-03-11 17:20:10|130.29|128.69|131.06|129.46|131.13|129.53|130.29|128.69|0
1647019220000|2022-03-11 17:20:20|130.61|129.01|130.93|129.33|131.13|129.53|130.61|129.01|0
1647019230000|2022-03-11 17:20:30|130.74|129.14|130.61|129.01|130.74|129.14|130.55|128.95|0
1647019240000|2022-03-11 17:20:40|130.74|129.14|130.74|129.14|130.74|129.14|130.61|129.01|0
1647019250000|2022-03-11 17:20:50|130.93|129.33|131.12|129.52|131.25|129.65|130.93|129.33|0
1647019260000|2022-03-11 17:21:00|130.48|128.88|130.48|128.88|130.48|128.88|130.35|128.75|0
1647019270000|2022-03-11 17:21:10|130.54|128.94|130.48|128.88|130.54|128.94|130.48|128.88|0
1647019280000|2022-03-11 17:21:20|130.23|128.63|130.35|128.75|130.35|128.75|130.23|128.63|0
1647019290000|2022-03-11 17:21:30|130.1|128.5|129.84|128.24|130.1|128.5|129.84|128.24|0
1647019300000|2022-03-11 17:21:40|129.59|127.99|129.59|127.99|129.59|127.99|129.52|127.92|0
1647019310000|2022-03-11 17:21:50|129.71|128.11|129.78|128.18|129.84|128.24|129.71|128.11|0
1647019320000|2022-03-11 17:22:00|129.84|128.24|129.46|127.86|129.84|128.24|129.33|127.73|0
1647019330000|2022-03-11 17:22:10|129.71|128.11|129.33|127.73|129.71|128.11|129.33|127.73|0
1647019340000|2022-03-11 17:22:20|129.46|127.86|129.08|127.48|129.46|127.86|129.08|127.48|0
1647019350000|2022-03-11 17:22:30|128.95|127.35|129.2|127.6|129.2|127.6|128.95|127.35|0
1647019360000|2022-03-11 17:22:40|129.08|127.48|129.26|127.66|129.26|127.66|128.82|127.22|0
1647019370000|2022-03-11 17:22:50|129.33|127.73|129.33|127.73|129.33|127.73|129.26|127.66|0
1647019380000|2022-03-11 17:23:00|129.59|127.99|129.71|128.11|129.71|128.11|129.59|127.99|0
1647019390000|2022-03-11 17:23:10|130.1|128.5|129.9|128.3|130.1|128.5|129.9|128.3|0
1647019400000|2022-03-11 17:23:20|129.84|128.24|129.59|127.99|129.84|128.24|129.59|127.99|0
1647019410000|2022-03-11 17:23:30|129.52|127.92|129.58|127.98|129.58|127.98|129.26|127.66|0
1647019420000|2022-03-11 17:23:40|129.2|127.6|129.2|127.6|129.2|127.6|129.14|127.54|0
1647019430000|2022-03-11 17:23:50|129.33|127.73|128.82|127.22|129.33|127.73|128.82|127.22|0
1647019440000|2022-03-11 17:24:00|128.57|126.97|127.93|126.33|128.57|126.97|127.93|126.33|0
1647019450000|2022-03-11 17:24:10|127.81|126.21|128.06|126.46|128.06|126.46|127.55|125.95|0
1647019460000|2022-03-11 17:24:20|127.93|126.33|127.81|126.21|128.06|126.46|127.81|126.21|0
1647019470000|2022-03-11 17:24:30|127.93|126.33|128.06|126.46|128.12|126.52|127.93|126.33|0
1647019480000|2022-03-11 17:24:40|127.93|126.33|128.19|126.59|128.19|126.59|127.93|126.33|0
1647019490000|2022-03-11 17:24:50|128.06|126.46|128.18|126.58|128.18|126.58|128.06|126.46|0
1647019500000|2022-03-11 17:25:00|128.25|126.65|128.18|126.58|128.31|126.71|128.06|126.46|0
1647019510000|2022-03-11 17:25:10|128.06|126.46|127.8|126.2|128.06|126.46|127.8|126.2|0
1647019520000|2022-03-11 17:25:20|127.23|125.63|128.31|126.71|128.31|126.71|127.23|125.63|0
1647019530000|2022-03-11 17:25:30|128.18|126.58|127.55|125.95|128.18|126.58|127.55|125.95|0
1647019540000|2022-03-11 17:25:40|127.43|125.83|127.43|125.83|127.43|125.83|127.43|125.83|0
1647019550000|2022-03-11 17:25:50|127.55|125.95|126.98|125.38|127.55|125.95|126.98|125.38|0
1647019560000|2022-03-11 17:26:00|127.05|125.45|127.36|125.76|127.36|125.76|127.05|125.45|0
1647019570000|2022-03-11 17:26:10|127.17|125.57|127.55|125.95|127.55|125.95|127.17|125.57|0
1647019580000|2022-03-11 17:26:20|127.42|125.82|127.42|125.82|127.42|125.82|127.42|125.82|0
1647019590000|2022-03-11 17:26:30|127.3|125.7|127.55|125.95|127.55|125.95|127.3|125.7|0
1647019600000|2022-03-11 17:26:40|127.3|125.7|127.36|125.76|127.42|125.82|127.3|125.7|0
1647019610000|2022-03-11 17:26:50|127.42|125.82|127.11|125.51|127.42|125.82|127.11|125.51|0
1647019620000|2022-03-11 17:27:00|126.92|125.32|126.92|125.32|127.05|125.45|126.79|125.19|0
1647019630000|2022-03-11 17:27:10|127.04|125.44|126.54|124.94|127.11|125.51|126.54|124.94|0
1647019640000|2022-03-11 17:27:20|126.42|124.82|126.16|124.56|126.54|124.94|126.16|124.56|0
1647019650000|2022-03-11 17:27:30|126.04|124.44|125.91|124.31|126.04|124.44|125.91|124.31|0
1647019660000|2022-03-11 17:27:40|125.79|124.19|125.66|124.06|125.79|124.19|125.54|123.94|0
1647019670000|2022-03-11 17:27:50|125.72|124.12|125.54|123.94|125.72|124.12|125.54|123.94|0
1647019680000|2022-03-11 17:28:00|125.66|124.06|126.16|124.56|126.16|124.56|125.66|124.06|0
1647019690000|2022-03-11 17:28:10|126.54|124.94|125.91|124.31|126.54|124.94|125.91|124.31|0
1647019700000|2022-03-11 17:28:20|126.04|124.44|126.29|124.69|126.29|124.69|126.04|124.44|0
1647019710000|2022-03-11 17:28:30|126.16|124.56|126.29|124.69|126.29|124.69|126.16|124.56|0
1647019720000|2022-03-11 17:28:40|126.16|124.56|126.1|124.5|126.41|124.81|126.1|124.5|0
1647019730000|2022-03-11 17:28:50|126.16|124.56|126.54|124.94|126.66|125.06|126.16|124.56|0
1647019740000|2022-03-11 17:29:00|126.41|124.81|126.41|124.81|126.66|125.06|126.41|124.81|0
1647019750000|2022-03-11 17:29:10|126.29|124.69|125.85|124.25|126.29|124.69|125.54|123.94|0
1647019760000|2022-03-11 17:29:20|125.66|124.06|125.16|123.56|125.66|124.06|125.16|123.56|0
1647019770000|2022-03-11 17:29:30|125.04|123.44|125.04|123.44|125.04|123.44|124.79|123.19|0
1647019780000|2022-03-11 17:29:40|124.91|123.31|124.41|122.81|124.91|123.31|124.41|122.81|0
1647019790000|2022-03-11 17:29:50|124.6|123|124.35|122.75|124.6|123|124.29|122.69|0
1647019800000|2022-03-11 17:30:00|124.47|122.87|124.41|122.81|124.54|122.94|124.29|122.69|0
1647019810000|2022-03-11 17:30:10|124.35|122.75|124.66|123.06|124.66|123.06|124.29|122.69|0
1647019820000|2022-03-11 17:30:20|124.72|123.12|125.66|124.06|125.66|124.06|124.72|123.12|0
1647019830000|2022-03-11 17:30:30|125.53|123.93|125.66|124.06|125.78|124.18|125.53|123.93|0
1647019840000|2022-03-11 17:30:40|125.53|123.93|125.91|124.31|125.91|124.31|125.53|123.93|0
1647019850000|2022-03-11 17:30:50|126.03|124.43|125.78|124.18|126.03|124.43|125.78|124.18|0
1647019860000|2022-03-11 17:31:00|125.28|123.68|125.16|123.56|125.28|123.68|125.03|123.43|0
1647019870000|2022-03-11 17:31:10|125.03|123.43|125.47|123.87|125.47|123.87|125.03|123.43|0
1647019880000|2022-03-11 17:31:20|125.41|123.81|125.41|123.81|125.41|123.81|125.16|123.56|0
1647019890000|2022-03-11 17:31:30|125.34|123.74|125.16|123.56|125.34|123.74|125.16|123.56|0
1647019900000|2022-03-11 17:31:40|125.22|123.62|125.53|123.93|125.78|124.18|125.22|123.62|0
1647019910000|2022-03-11 17:31:50|125.41|123.81|125.41|123.81|125.53|123.93|125.41|123.81|0
1647019920000|2022-03-11 17:32:00|125.28|123.68|125.16|123.56|125.28|123.68|125.03|123.43|0
1647019930000|2022-03-11 17:32:10|124.91|123.31|124.66|123.06|124.91|123.31|124.66|123.06|0
1647019940000|2022-03-11 17:32:20|124.41|122.81|124.53|122.93|124.53|122.93|124.28|122.68|0
1647019950000|2022-03-11 17:32:30|124.34|122.74|124.53|122.93|124.53|122.93|124.34|122.74|0
1647019960000|2022-03-11 17:32:40|124.66|123.06|124.66|123.06|124.78|123.18|124.66|123.06|0
1647019970000|2022-03-11 17:32:50|125.03|123.43|124.41|122.81|125.03|123.43|124.41|122.81|0
1647019980000|2022-03-11 17:33:00|124.28|122.68|124.78|123.18|124.78|123.18|124.28|122.68|0
1647019990000|2022-03-11 17:33:10|124.66|123.06|124.41|122.81|124.66|123.06|124.41|122.81|0
1647020000000|2022-03-11 17:33:20|124.53|122.93|124.66|123.06|124.66|123.06|124.53|122.93|0
1647020010000|2022-03-11 17:33:30|124.91|123.31|124.59|122.99|124.91|123.31|124.59|122.99|0
1647020020000|2022-03-11 17:33:40|124.72|123.12|124.72|123.12|124.78|123.18|124.72|123.12|0
1647020030000|2022-03-11 17:33:50|124.84|123.24|125.15|123.55|125.15|123.55|124.84|123.24|0
1647020040000|2022-03-11 17:34:00|125.4|123.8|125.53|123.93|125.65|124.05|125.4|123.8|0
1647020050000|2022-03-11 17:34:10|125.28|123.68|125.53|123.93|125.53|123.93|125.28|123.68|0
1647020060000|2022-03-11 17:34:20|125.4|123.8|125.65|124.05|125.65|124.05|125.4|123.8|0
1647020070000|2022-03-11 17:34:30|125.9|124.3|126.03|124.43|126.03|124.43|125.9|124.3|0
1647020080000|2022-03-11 17:34:40|125.78|124.18|125.53|123.93|125.78|124.18|125.53|123.93|0
1647020090000|2022-03-11 17:34:50|125.4|123.8|125.4|123.8|125.53|123.93|125.4|123.8|0
1647020100000|2022-03-11 17:35:00|125.03|123.43|124.53|122.93|125.15|123.55|124.53|122.93|0
1647020110000|2022-03-11 17:35:10|124.4|122.8|124.28|122.68|124.4|122.8|123.97|122.37|0
1647020120000|2022-03-11 17:35:20|124.4|122.8|123.66|122.06|124.4|122.8|123.66|122.06|0
1647020130000|2022-03-11 17:35:30|123.35|121.75|123.41|121.81|123.41|121.81|123.16|121.56|0
1647020140000|2022-03-11 17:35:40|123.66|122.06|123.29|121.69|123.66|122.06|123.29|121.69|0
1647020150000|2022-03-11 17:35:50|123.41|121.81|123.53|121.93|123.53|121.93|123.35|121.75|0
1647020160000|2022-03-11 17:36:00|123.35|121.75|122.79|121.19|123.41|121.81|122.79|121.19|0
1647020170000|2022-03-11 17:36:10|122.92|121.32|122.92|121.32|122.92|121.32|122.79|121.19|0
1647020180000|2022-03-11 17:36:20|122.79|121.19|123.35|121.75|123.35|121.75|122.67|121.07|0
1647020190000|2022-03-11 17:36:30|123.53|121.93|123.53|121.93|123.53|121.93|123.41|121.81|0
1647020200000|2022-03-11 17:36:40|123.66|122.06|123.53|121.93|123.66|122.06|123.53|121.93|0
1647020210000|2022-03-11 17:36:50|123.41|121.81|123.29|121.69|123.41|121.81|123.29|121.69|0
1647020220000|2022-03-11 17:37:00|123.04|121.44|123.41|121.81|123.41|121.81|123.04|121.44|0
1647020230000|2022-03-11 17:37:10|123.29|121.69|123.29|121.69|123.41|121.81|123.29|121.69|0
1647020240000|2022-03-11 17:37:20|122.91|121.31|122.79|121.19|123.04|121.44|122.79|121.19|0
1647020250000|2022-03-11 17:37:30|122.85|121.25|122.54|120.94|122.85|121.25|122.54|120.94|0
1647020260000|2022-03-11 17:37:40|122.6|121|122.48|120.88|122.6|121|122.42|120.82|0
1647020270000|2022-03-11 17:37:50|122.42|120.82|122.36|120.76|122.42|120.82|122.36|120.76|0
1647020280000|2022-03-11 17:38:00|122.42|120.82|122.36|120.76|122.42|120.82|122.36|120.76|0
1647020290000|2022-03-11 17:38:10|122.3|120.7|123.04|121.44|123.04|121.44|122.3|120.7|0
1647020300000|2022-03-11 17:38:20|122.91|121.31|122.42|120.82|122.91|121.31|122.42|120.82|0
1647020310000|2022-03-11 17:38:30|122.54|120.94|122.67|121.07|122.67|121.07|122.54|120.94|0
1647020320000|2022-03-11 17:38:40|122.79|121.19|123.04|121.44|123.04|121.44|122.79|121.19|0
1647020330000|2022-03-11 17:38:50|122.91|121.31|122.54|120.94|122.91|121.31|122.54|120.94|0
1647020340000|2022-03-11 17:39:00|122.42|120.82|122.79|121.19|122.79|121.19|122.42|120.82|0
1647020350000|2022-03-11 17:39:10|122.91|121.31|122.97|121.37|122.97|121.37|122.91|121.31|0
1647020360000|2022-03-11 17:39:20|122.79|121.19|122.54|120.94|122.79|121.19|122.54|120.94|0
1647020370000|2022-03-11 17:39:30|122.66|121.06|122.54|120.94|122.66|121.06|122.29|120.69|0
1647020380000|2022-03-11 17:39:40|122.35|120.75|122.42|120.82|122.66|121.06|122.35|120.75|0
1647020390000|2022-03-11 17:39:50|122.35|120.75|122.66|121.06|122.66|121.06|122.35|120.75|0
1647020400000|2022-03-11 17:40:00|122.79|121.19|122.66|121.06|122.79|121.19|122.66|121.06|0
1647020410000|2022-03-11 17:40:10|122.54|120.94|122.66|121.06|122.66|121.06|122.54|120.94|0
1647020420000|2022-03-11 17:40:20|122.54|120.94|122.79|121.19|122.79|121.19|122.54|120.94|0
1647020430000|2022-03-11 17:40:30|122.66|121.06|123.16|121.56|123.16|121.56|122.66|121.06|0
1647020440000|2022-03-11 17:40:40|123.28|121.68|123.53|121.93|123.53|121.93|123.28|121.68|0
1647020450000|2022-03-11 17:40:50|123.9|122.3|123.65|122.05|124.02|122.42|123.65|122.05|0
1647020460000|2022-03-11 17:41:00|123.53|121.93|124.15|122.55|124.15|122.55|123.53|121.93|0
1647020470000|2022-03-11 17:41:10|124.02|122.42|123.78|122.18|124.02|122.42|123.78|122.18|0
1647020480000|2022-03-11 17:41:20|123.9|122.3|123.78|122.18|123.9|122.3|123.78|122.18|0
1647020490000|2022-03-11 17:41:30|124.02|122.42|124.02|122.42|124.02|122.42|123.9|122.3|0
1647020500000|2022-03-11 17:41:40|124.15|122.55|123.9|122.3|124.15|122.55|123.9|122.3|0
1647020510000|2022-03-11 17:41:50|123.77|122.17|123.9|122.3|124.02|122.42|123.77|122.17|0
1647020520000|2022-03-11 17:42:00|123.53|121.93|123.4|121.8|123.53|121.93|123.4|121.8|0
1647020530000|2022-03-11 17:42:10|123.53|121.93|123.65|122.05|123.77|122.17|123.53|121.93|0
1647020540000|2022-03-11 17:42:20|123.77|122.17|123.9|122.3|123.9|122.3|123.77|122.17|0
1647020550000|2022-03-11 17:42:30|123.83|122.23|124.02|122.42|124.02|122.42|123.77|122.17|0
1647020560000|2022-03-11 17:42:40|123.9|122.3|123.77|122.17|123.9|122.3|123.77|122.17|0
1647020570000|2022-03-11 17:42:50|123.9|122.3|123.77|122.17|123.9|122.3|123.77|122.17|0
1647020580000|2022-03-11 17:43:00|123.46|121.86|123.09|121.49|123.46|121.86|123.09|121.49|0
1647020590000|2022-03-11 17:43:10|123.15|121.55|123.65|122.05|123.65|122.05|123.15|121.55|0
1647020600000|2022-03-11 17:43:20|123.77|122.17|124.02|122.42|124.02|122.42|123.77|122.17|0
1647020610000|2022-03-11 17:43:30|124.14|122.54|124.39|122.79|124.52|122.92|124.14|122.54|0
1647020620000|2022-03-11 17:43:40|124.27|122.67|124.02|122.42|124.27|122.67|124.02|122.42|0
1647020630000|2022-03-11 17:43:50|124.27|122.67|124.27|122.67|124.27|122.67|124.27|122.67|0
1647020640000|2022-03-11 17:44:00|124.14|122.54|124.02|122.42|124.14|122.54|123.9|122.3|0
1647020650000|2022-03-11 17:44:10|124.27|122.67|124.14|122.54|124.39|122.79|124.14|122.54|0
1647020660000|2022-03-11 17:44:20|124.27|122.67|124.27|122.67|124.27|122.67|124.2|122.6|0
1647020670000|2022-03-11 17:44:30|124.39|122.79|124.89|123.29|124.89|123.29|124.39|122.79|0
1647020680000|2022-03-11 17:44:40|124.95|123.35|125.01|123.41|125.01|123.41|124.89|123.29|0
1647020690000|2022-03-11 17:44:50|125.14|123.54|125.76|124.16|125.76|124.16|125.14|123.54|0
1647020700000|2022-03-11 17:45:00|125.7|124.1|125.89|124.29|125.89|124.29|125.64|124.04|0
1647020710000|2022-03-11 17:45:10|125.82|124.22|125.89|124.29|125.89|124.29|125.82|124.22|0
1647020720000|2022-03-11 17:45:20|126.14|124.54|126.2|124.6|126.27|124.67|126.14|124.54|0
1647020730000|2022-03-11 17:45:30|126.01|124.41|125.26|123.66|126.01|124.41|125.26|123.66|0
1647020740000|2022-03-11 17:45:40|125.39|123.79|125.26|123.66|125.39|123.79|125.14|123.54|0
1647020750000|2022-03-11 17:45:50|125.14|123.54|125.01|123.41|125.14|123.54|125.01|123.41|0
1647020760000|2022-03-11 17:46:00|125.39|123.79|125.76|124.16|125.76|124.16|125.32|123.72|0
1647020770000|2022-03-11 17:46:10|125.95|124.35|126.07|124.47|126.07|124.47|125.95|124.35|0
1647020780000|2022-03-11 17:46:20|126.01|124.41|126.14|124.54|126.39|124.79|126.01|124.41|0
1647020790000|2022-03-11 17:46:30|126.01|124.41|126.26|124.66|126.26|124.66|125.89|124.29|0
1647020800000|2022-03-11 17:46:40|126.52|124.92|126.52|124.92|126.77|125.17|126.52|124.92|0
1647020810000|2022-03-11 17:46:50|126.39|124.79|126.77|125.17|126.77|125.17|126.39|124.79|0
1647020820000|2022-03-11 17:47:00|126.64|125.04|126.14|124.54|126.64|125.04|126.14|124.54|0
1647020830000|2022-03-11 17:47:10|125.76|124.16|125.64|124.04|125.76|124.16|125.64|124.04|0
1647020840000|2022-03-11 17:47:20|125.26|123.66|125.32|123.72|125.39|123.79|125.14|123.54|0
1647020850000|2022-03-11 17:47:30|125.26|123.66|125.01|123.41|125.26|123.66|125.01|123.41|0
1647020860000|2022-03-11 17:47:40|125.14|123.54|125.01|123.41|125.14|123.54|125.01|123.41|0
1647020870000|2022-03-11 17:47:50|125.14|123.54|125.51|123.91|125.51|123.91|125.14|123.54|0
1647020880000|2022-03-11 17:48:00|125.64|124.04|125.64|124.04|125.64|124.04|125.51|123.91|0
1647020890000|2022-03-11 17:48:10|125.76|124.16|125.64|124.04|125.76|124.16|125.64|124.04|0
1647020900000|2022-03-11 17:48:20|125.89|124.29|126.01|124.41|126.01|124.41|125.89|124.29|0
1647020910000|2022-03-11 17:48:30|125.89|124.29|125.63|124.03|125.89|124.29|125.63|124.03|0
1647020920000|2022-03-11 17:48:40|125.57|123.97|126.01|124.41|126.01|124.41|125.57|123.97|0
1647020930000|2022-03-11 17:48:50|125.76|124.16|125.88|124.28|126.01|124.41|125.76|124.16|0
1647020940000|2022-03-11 17:49:00|125.76|124.16|125.51|123.91|125.82|124.22|125.51|123.91|0
1647020950000|2022-03-11 17:49:10|125.63|124.03|125.88|124.28|125.88|124.28|125.63|124.03|0
1647020960000|2022-03-11 17:49:20|125.76|124.16|125.63|124.03|125.82|124.22|125.63|124.03|0
1647020970000|2022-03-11 17:49:30|125.76|124.16|125.38|123.78|125.76|124.16|125.38|123.78|0
1647020980000|2022-03-11 17:49:40|125.26|123.66|125.26|123.66|125.26|123.66|125.26|123.66|0
1647020990000|2022-03-11 17:49:50|125.13|123.53|124.94|123.34|125.13|123.53|124.94|123.34|0
1647021000000|2022-03-11 17:50:00|125.26|123.66|125.38|123.78|125.38|123.78|125.13|123.53|0
1647021010000|2022-03-11 17:50:10|125.26|123.66|125.13|123.53|125.26|123.66|125.07|123.47|0
1647021020000|2022-03-11 17:50:20|125.01|123.41|125.26|123.66|125.26|123.66|125.01|123.41|0
1647021030000|2022-03-11 17:50:30|125.38|123.78|125.38|123.78|125.38|123.78|125.38|123.78|0
1647021040000|2022-03-11 17:50:40|125.76|124.16|125.88|124.28|125.94|124.34|125.76|124.16|0
1647021050000|2022-03-11 17:50:50|126.13|124.53|126.01|124.41|126.13|124.53|126.01|124.41|0
1647021060000|2022-03-11 17:51:00|125.76|124.16|125.76|124.16|125.76|124.16|125.63|124.03|0
1647021070000|2022-03-11 17:51:10|125.63|124.03|125.76|124.16|125.76|124.16|125.51|123.91|0
1647021080000|2022-03-11 17:51:20|125.63|124.03|125.38|123.78|125.63|124.03|125.38|123.78|0
1647021090000|2022-03-11 17:51:30|125.63|124.03|125.88|124.28|126.13|124.53|125.63|124.03|0
1647021100000|2022-03-11 17:51:40|125.76|124.16|125.88|124.28|125.88|124.28|125.76|124.16|0
1647021110000|2022-03-11 17:51:50|125.94|124.34|126.13|124.53|126.13|124.53|125.94|124.34|0
1647021120000|2022-03-11 17:52:00|125.76|124.16|125.63|124.03|125.76|124.16|125.63|124.03|0
1647021130000|2022-03-11 17:52:10|125.5|123.9|125.88|124.28|125.88|124.28|125.38|123.78|0
1647021140000|2022-03-11 17:52:20|125.75|124.15|125.75|124.15|125.75|124.15|125.63|124.03|0
1647021150000|2022-03-11 17:52:30|125.63|124.03|125.75|124.15|125.88|124.28|125.63|124.03|0
1647021160000|2022-03-11 17:52:40|126|124.4|126|124.4|126|124.4|126|124.4|0
1647021170000|2022-03-11 17:52:50|125.88|124.28|125.75|124.15|125.88|124.28|125.75|124.15|0
1647021180000|2022-03-11 17:53:00|125.88|124.28|125.75|124.15|125.88|124.28|125.63|124.03|0
1647021190000|2022-03-11 17:53:10|126|124.4|126.38|124.78|126.38|124.78|126|124.4|0
1647021200000|2022-03-11 17:53:20|126.32|124.72|126.38|124.78|126.44|124.84|126.32|124.72|0
1647021210000|2022-03-11 17:53:30|126.13|124.53|125.88|124.28|126.13|124.53|125.88|124.28|0
1647021220000|2022-03-11 17:53:40|126|124.4|125.88|124.28|126.25|124.65|125.88|124.28|0
1647021230000|2022-03-11 17:53:50|126|124.4|126.13|124.53|126.13|124.53|125.88|124.28|0
1647021240000|2022-03-11 17:54:00|126.38|124.78|126.63|125.03|126.63|125.03|126.38|124.78|0
1647021250000|2022-03-11 17:54:10|126.69|125.09|126.38|124.78|126.69|125.09|126.38|124.78|0
1647021260000|2022-03-11 17:54:20|126.25|124.65|126.5|124.9|126.5|124.9|126.25|124.65|0
1647021270000|2022-03-11 17:54:30|126.44|124.84|126.38|124.78|126.44|124.84|126.38|124.78|0
1647021280000|2022-03-11 17:54:40|126.5|124.9|126.63|125.03|126.76|125.16|126.5|124.9|0
1647021290000|2022-03-11 17:54:50|126.5|124.9|126.44|124.84|126.5|124.9|126.38|124.78|0
1647021300000|2022-03-11 17:55:00|126.38|124.78|126.63|125.03|126.63|125.03|126.31|124.71|0
1647021310000|2022-03-11 17:55:10|126.76|125.16|126.63|125.03|126.76|125.16|126.56|124.96|0
1647021320000|2022-03-11 17:55:20|126.76|125.16|127.26|125.66|127.26|125.66|126.76|125.16|0
1647021330000|2022-03-11 17:55:30|127.57|125.97|126.94|125.34|127.57|125.97|126.94|125.34|0
1647021340000|2022-03-11 17:55:40|127.13|125.53|126.88|125.28|127.38|125.78|126.88|125.28|0
1647021350000|2022-03-11 17:55:50|127.07|125.47|127.01|125.41|127.07|125.47|127.01|125.41|0
1647021360000|2022-03-11 17:56:00|127.38|125.78|127.38|125.78|127.38|125.78|127.32|125.72|0
1647021370000|2022-03-11 17:56:10|127.95|126.35|128.02|126.42|128.02|126.42|127.76|126.16|0
1647021380000|2022-03-11 17:56:20|127.95|126.35|128.27|126.67|128.27|126.67|127.95|126.35|0
1647021390000|2022-03-11 17:56:30|128.65|127.05|128.33|126.73|128.65|127.05|128.33|126.73|0
1647021400000|2022-03-11 17:56:40|128.4|126.8|128.4|126.8|128.52|126.92|128.4|126.8|0
1647021410000|2022-03-11 17:56:50|128.52|126.92|128.27|126.67|128.52|126.92|128.27|126.67|0
1647021420000|2022-03-11 17:57:00|128.08|126.48|127.57|125.97|128.08|126.48|127.57|125.97|0
1647021430000|2022-03-11 17:57:10|127.76|126.16|127.51|125.91|127.76|126.16|127.51|125.91|0
1647021440000|2022-03-11 17:57:20|127.26|125.66|127.26|125.66|127.38|125.78|127.26|125.66|0
1647021450000|2022-03-11 17:57:30|127.38|125.78|127.26|125.66|127.38|125.78|127.26|125.66|0
1647021460000|2022-03-11 17:57:40|127.19|125.59|127|125.4|127.26|125.66|127|125.4|0
1647021470000|2022-03-11 17:57:50|127.26|125.66|127|125.4|127.26|125.66|126.88|125.28|0
1647021480000|2022-03-11 17:58:00|127.13|125.53|127|125.4|127.13|125.53|127|125.4|0
1647021490000|2022-03-11 17:58:10|127.26|125.66|127|125.4|127.26|125.66|126.88|125.28|0
1647021500000|2022-03-11 17:58:20|127.13|125.53|127|125.4|127.13|125.53|127|125.4|0
1647021510000|2022-03-11 17:58:30|126.88|125.28|126.88|125.28|126.88|125.28|126.88|125.28|0
1647021520000|2022-03-11 17:58:40|126.81|125.21|126.88|125.28|127|125.4|126.75|125.15|0
1647021530000|2022-03-11 17:58:50|126.75|125.15|126.62|125.02|126.75|125.15|126.62|125.02|0
1647021540000|2022-03-11 17:59:00|126.75|125.15|127|125.4|127|125.4|126.75|125.15|0
1647021550000|2022-03-11 17:59:10|127.19|125.59|127.38|125.78|127.38|125.78|127.19|125.59|0
1647021560000|2022-03-11 17:59:20|127.25|125.65|127.38|125.78|127.38|125.78|127.13|125.53|0
1647021570000|2022-03-11 17:59:30|127.13|125.53|127|125.4|127.13|125.53|127|125.4|0
1647021580000|2022-03-11 17:59:40|127.13|125.53|127.25|125.65|127.25|125.65|127.13|125.53|0
1647021590000|2022-03-11 17:59:50|127.38|125.78|127.13|125.53|127.38|125.78|127.13|125.53|0
1647021600000|2022-03-11 18:00:00|127.25|125.65|126.75|125.15|127.25|125.65|126.75|125.15|0
1647021610000|2022-03-11 18:00:10|126.81|125.21|126.5|124.9|126.87|125.27|126.5|124.9|0
1647021620000|2022-03-11 18:00:20|126.56|124.96|126.37|124.77|126.56|124.96|126.05|124.45|0
1647021630000|2022-03-11 18:00:30|126.25|124.65|126.37|124.77|126.37|124.77|126.25|124.65|0
1647021640000|2022-03-11 18:00:40|126.12|124.52|126.12|124.52|126.12|124.52|125.87|124.27|0
1647021650000|2022-03-11 18:00:50|125.87|124.27|125.93|124.33|125.99|124.39|125.87|124.27|0
1647021660000|2022-03-11 18:01:00|125.87|124.27|126.5|124.9|126.5|124.9|125.87|124.27|0
1647021670000|2022-03-11 18:01:10|126.87|125.27|127.13|125.53|127.13|125.53|126.87|125.27|0
1647021680000|2022-03-11 18:01:20|127.38|125.78|127.69|126.09|127.69|126.09|127.38|125.78|0
1647021690000|2022-03-11 18:01:30|127.76|126.16|127.63|126.03|127.76|126.16|127.63|126.03|0
1647021700000|2022-03-11 18:01:40|127.94|126.34|127.88|126.28|127.94|126.34|127.88|126.28|0
1647021710000|2022-03-11 18:01:50|127.76|126.16|127.88|126.28|127.88|126.28|127.76|126.16|0
1647021720000|2022-03-11 18:02:00|128.64|127.04|128.64|127.04|128.64|127.04|128.64|127.04|0
1647021730000|2022-03-11 18:02:10|129.15|127.55|129.28|127.68|129.28|127.68|129.15|127.55|0
1647021740000|2022-03-11 18:02:20|129.02|127.42|129.28|127.68|129.28|127.68|129.02|127.42|0
1647021750000|2022-03-11 18:02:30|129.41|127.81|128.32|126.72|129.41|127.81|128.32|126.72|0
1647021760000|2022-03-11 18:02:40|128.64|127.04|128.64|127.04|128.77|127.17|128.64|127.04|0
1647021770000|2022-03-11 18:02:50|129.28|127.68|129.4|127.8|129.4|127.8|129.28|127.68|0
1647021780000|2022-03-11 18:03:00|129.34|127.74|129.47|127.87|129.47|127.87|129.28|127.68|0
1647021790000|2022-03-11 18:03:10|129.28|127.68|128.9|127.3|129.28|127.68|128.9|127.3|0
1647021800000|2022-03-11 18:03:20|129.02|127.42|129.21|127.61|129.21|127.61|129.02|127.42|0
1647021810000|2022-03-11 18:03:30|129.4|127.8|129.15|127.55|129.4|127.8|129.15|127.55|0
1647021820000|2022-03-11 18:03:40|129.02|127.42|128.64|127.04|129.08|127.48|128.64|127.04|0
1647021830000|2022-03-11 18:03:50|129.02|127.42|129.02|127.42|129.02|127.42|128.89|127.29|0
1647021840000|2022-03-11 18:04:00|128.89|127.29|128.64|127.04|128.89|127.29|128.51|126.91|0
1647021850000|2022-03-11 18:04:10|128.57|126.97|128.45|126.85|128.57|126.97|128.45|126.85|0
1647021860000|2022-03-11 18:04:20|128.39|126.79|128.39|126.79|128.39|126.79|128.26|126.66|0
1647021870000|2022-03-11 18:04:30|128.32|126.72|128.39|126.79|128.51|126.91|128.32|126.72|0
1647021880000|2022-03-11 18:04:40|128.45|126.85|128.77|127.17|128.77|127.17|128.45|126.85|0
1647021890000|2022-03-11 18:04:50|128.64|127.04|129.02|127.42|129.02|127.42|128.64|127.04|0
1647021900000|2022-03-11 18:05:00|128.89|127.29|129.02|127.42|129.02|127.42|128.7|127.1|0
1647021910000|2022-03-11 18:05:10|129.46|127.86|129.53|127.93|129.53|127.93|129.27|127.67|0
1647021920000|2022-03-11 18:05:20|129.91|128.31|129.66|128.06|129.91|128.31|129.66|128.06|0
1647021930000|2022-03-11 18:05:30|129.78|128.18|130.04|128.44|130.04|128.44|129.78|128.18|0
1647021940000|2022-03-11 18:05:40|129.91|128.31|130.42|128.82|130.42|128.82|129.91|128.31|0
1647021950000|2022-03-11 18:05:50|130.81|129.21|130.94|129.34|131|129.4|130.68|129.08|0
1647021960000|2022-03-11 18:06:00|130.81|129.21|130.42|128.82|130.94|129.34|130.42|128.82|0
1647021970000|2022-03-11 18:06:10|130.68|129.08|130.81|129.21|130.87|129.27|130.68|129.08|0
1647021980000|2022-03-11 18:06:20|130.55|128.95|130.68|129.08|130.68|129.08|130.48|128.88|0
1647021990000|2022-03-11 18:06:30|130.81|129.21|130.81|129.21|130.81|129.21|130.81|129.21|0
1647022000000|2022-03-11 18:06:40|130.93|129.33|130.74|129.14|130.93|129.33|130.68|129.08|0
1647022010000|2022-03-11 18:06:50|130.81|129.21|129.91|128.31|130.81|129.21|129.91|128.31|0
1647022020000|2022-03-11 18:07:00|129.78|128.18|130.04|128.44|130.17|128.57|129.78|128.18|0
1647022030000|2022-03-11 18:07:10|129.78|128.18|128.89|127.29|129.78|128.18|128.89|127.29|0
1647022040000|2022-03-11 18:07:20|128.76|127.16|129.02|127.42|129.08|127.48|128.76|127.16|0
1647022050000|2022-03-11 18:07:30|128.76|127.16|128.76|127.16|128.89|127.29|128.76|127.16|0
1647022060000|2022-03-11 18:07:40|128.64|127.04|128.51|126.91|128.64|127.04|128.51|126.91|0
1647022070000|2022-03-11 18:07:50|128.38|126.78|128.63|127.03|128.63|127.03|128.38|126.78|0
1647022080000|2022-03-11 18:08:00|128.76|127.16|129.02|127.42|129.02|127.42|128.76|127.16|0
1647022090000|2022-03-11 18:08:10|128.89|127.29|129.02|127.42|129.02|127.42|128.76|127.16|0
1647022100000|2022-03-11 18:08:20|128.76|127.16|128.63|127.03|128.76|127.16|128.63|127.03|0
1647022110000|2022-03-11 18:08:30|128.76|127.16|128.76|127.16|128.76|127.16|128.63|127.03|0
1647022120000|2022-03-11 18:08:40|128.63|127.03|128.38|126.78|128.63|127.03|128.38|126.78|0
1647022130000|2022-03-11 18:08:50|128.13|126.53|127.87|126.27|128.13|126.53|127.87|126.27|0
1647022140000|2022-03-11 18:09:00|128|126.4|127.87|126.27|128|126.4|127.87|126.27|0
1647022150000|2022-03-11 18:09:10|127.75|126.15|128.13|126.53|128.13|126.53|127.75|126.15|0
1647022160000|2022-03-11 18:09:20|127.87|126.27|127.87|126.27|127.87|126.27|127.81|126.21|0
1647022170000|2022-03-11 18:09:30|127.75|126.15|127.62|126.02|127.75|126.15|127.62|126.02|0
1647022180000|2022-03-11 18:09:40|127.75|126.15|127.87|126.27|127.87|126.27|127.75|126.15|0
1647022190000|2022-03-11 18:09:50|128.12|126.52|128|126.4|128.12|126.52|127.74|126.14|0
1647022200000|2022-03-11 18:10:00|128.12|126.52|128.76|127.16|128.76|127.16|128.12|126.52|0
1647022210000|2022-03-11 18:10:10|128.5|126.9|128.25|126.65|128.5|126.9|128.25|126.65|0
1647022220000|2022-03-11 18:10:20|128|126.4|128.63|127.03|128.63|127.03|128|126.4|0
1647022230000|2022-03-11 18:10:30|128.76|127.16|129.01|127.41|129.01|127.41|128.76|127.16|0
1647022240000|2022-03-11 18:10:40|128.89|127.29|128.88|127.28|128.89|127.29|128.88|127.28|0
1647022250000|2022-03-11 18:10:50|128.76|127.16|128.88|127.28|128.88|127.28|128.76|127.16|0
1647022260000|2022-03-11 18:11:00|128.5|126.9|128.44|126.84|128.5|126.9|128.25|126.65|0
1647022270000|2022-03-11 18:11:10|128.5|126.9|128.63|127.03|128.76|127.16|128.5|126.9|0
1647022280000|2022-03-11 18:11:20|128.5|126.9|128.76|127.16|128.88|127.28|128.5|126.9|0
1647022290000|2022-03-11 18:11:30|128.63|127.03|128.38|126.78|128.63|127.03|128.38|126.78|0
1647022300000|2022-03-11 18:11:40|128.25|126.65|128.5|126.9|128.5|126.9|128.12|126.52|0
1647022310000|2022-03-11 18:11:50|128.31|126.71|128.38|126.78|128.5|126.9|128.31|126.71|0
1647022320000|2022-03-11 18:12:00|128.25|126.65|128.12|126.52|128.25|126.65|128.12|126.52|0
1647022330000|2022-03-11 18:12:10|128.25|126.65|127.99|126.39|128.38|126.78|127.99|126.39|0
1647022340000|2022-03-11 18:12:20|127.74|126.14|127.68|126.08|127.99|126.39|127.68|126.08|0
1647022350000|2022-03-11 18:12:30|127.61|126.01|127.87|126.27|127.87|126.27|127.49|125.89|0
1647022360000|2022-03-11 18:12:40|127.61|126.01|127.61|126.01|127.61|126.01|127.49|125.89|0
1647022370000|2022-03-11 18:12:50|127.49|125.89|126.98|125.38|127.49|125.89|126.98|125.38|0
1647022380000|2022-03-11 18:13:00|127.24|125.64|127.24|125.64|127.24|125.64|127.11|125.51|0
1647022390000|2022-03-11 18:13:10|127.36|125.76|127.24|125.64|127.49|125.89|127.24|125.64|0
1647022400000|2022-03-11 18:13:20|127.36|125.76|127.49|125.89|127.55|125.95|127.36|125.76|0
1647022410000|2022-03-11 18:13:30|127.61|126.01|128.12|126.52|128.12|126.52|127.61|126.01|0
1647022420000|2022-03-11 18:13:40|128.05|126.45|127.99|126.39|128.12|126.52|127.99|126.39|0
1647022430000|2022-03-11 18:13:50|127.87|126.27|127.87|126.27|127.87|126.27|127.8|126.2|0
1647022440000|2022-03-11 18:14:00|127.74|126.14|127.49|125.89|127.74|126.14|127.49|125.89|0
1647022450000|2022-03-11 18:14:10|127.61|126.01|127.49|125.89|127.61|126.01|127.36|125.76|0
1647022460000|2022-03-11 18:14:20|127.36|125.76|127.49|125.89|127.49|125.89|127.36|125.76|0
1647022470000|2022-03-11 18:14:30|127.23|125.63|127.36|125.76|127.49|125.89|127.23|125.63|0
1647022480000|2022-03-11 18:14:40|127.49|125.89|127.49|125.89|127.49|125.89|127.49|125.89|0
1647022490000|2022-03-11 18:14:50|127.55|125.95|127.36|125.76|127.55|125.95|127.36|125.76|0
1647022500000|2022-03-11 18:15:00|127.49|125.89|127.61|126.01|127.74|126.14|127.49|125.89|0
1647022510000|2022-03-11 18:15:10|127.86|126.26|127.74|126.14|127.86|126.26|127.74|126.14|0
1647022520000|2022-03-11 18:15:20|127.86|126.26|128.12|126.52|128.24|126.64|127.86|126.26|0
1647022530000|2022-03-11 18:15:30|128.24|126.64|128.12|126.52|128.24|126.64|128.12|126.52|0
1647022540000|2022-03-11 18:15:40|127.86|126.26|127.99|126.39|127.99|126.39|127.86|126.26|0
1647022550000|2022-03-11 18:15:50|127.86|126.26|127.99|126.39|127.99|126.39|127.86|126.26|0
1647022560000|2022-03-11 18:16:00|127.86|126.26|128.12|126.52|128.12|126.52|127.86|126.26|0
1647022570000|2022-03-11 18:16:10|127.99|126.39|128.5|126.9|128.5|126.9|127.99|126.39|0
1647022580000|2022-03-11 18:16:20|128.62|127.02|128.75|127.15|128.75|127.15|128.62|127.02|0
1647022590000|2022-03-11 18:16:30|128.62|127.02|128.88|127.28|128.88|127.28|128.62|127.02|0
1647022600000|2022-03-11 18:16:40|128.75|127.15|129|127.4|129|127.4|128.75|127.15|0
1647022610000|2022-03-11 18:16:50|128.81|127.21|128.75|127.15|128.81|127.21|128.75|127.15|0
1647022620000|2022-03-11 18:17:00|128.56|126.96|129|127.4|129|127.4|128.56|126.96|0
1647022630000|2022-03-11 18:17:10|129.26|127.66|129.51|127.91|129.9|128.3|129.26|127.66|0
1647022640000|2022-03-11 18:17:20|129.45|127.85|129.13|127.53|129.51|127.91|129.13|127.53|0
1647022650000|2022-03-11 18:17:30|128.88|127.28|128.75|127.15|129|127.4|128.62|127.02|0
1647022660000|2022-03-11 18:17:40|129.13|127.53|129.38|127.78|129.38|127.78|129.13|127.53|0
1647022670000|2022-03-11 18:17:50|129.51|127.91|129.38|127.78|129.51|127.91|129.26|127.66|0
1647022680000|2022-03-11 18:18:00|129.51|127.91|129.83|128.23|129.83|128.23|129.51|127.91|0
1647022690000|2022-03-11 18:18:10|130.02|128.42|130.02|128.42|130.41|128.81|130.02|128.42|0
1647022700000|2022-03-11 18:18:20|130.15|128.55|129.89|128.29|130.15|128.55|129.89|128.29|0
1647022710000|2022-03-11 18:18:30|129.77|128.17|130.15|128.55|130.15|128.55|129.77|128.17|0
1647022720000|2022-03-11 18:18:40|130.02|128.42|130.02|128.42|130.02|128.42|129.89|128.29|0
1647022730000|2022-03-11 18:18:50|129.89|128.29|130.15|128.55|130.28|128.68|129.89|128.29|0
1647022740000|2022-03-11 18:19:00|129.89|128.29|129.89|128.29|129.89|128.29|129.77|128.17|0
1647022750000|2022-03-11 18:19:10|129.77|128.17|129|127.4|129.89|128.29|129|127.4|0
1647022770000|2022-03-11 18:19:30|129.26|127.66|129.38|127.78|129.38|127.78|129|127.4|0
1647022780000|2022-03-11 18:19:40|129.64|128.04|129.76|128.16|129.76|128.16|129.64|128.04|0
1647022790000|2022-03-11 18:19:50|129.89|128.29|130.53|128.93|130.53|128.93|129.89|128.29|0
1647022800000|2022-03-11 18:20:00|130.79|129.19|130.66|129.06|130.79|129.19|130.53|128.93|0
1647022810000|2022-03-11 18:20:10|130.53|128.93|130.79|129.19|130.79|129.19|130.4|128.8|0
1647022820000|2022-03-11 18:20:20|130.66|129.06|131.17|129.57|131.17|129.57|130.66|129.06|0
1647022830000|2022-03-11 18:20:30|131.43|129.83|131.69|130.09|131.69|130.09|131.17|129.57|0
1647022840000|2022-03-11 18:20:40|131.94|130.34|131.82|130.22|131.94|130.34|131.82|130.22|0
1647022850000|2022-03-11 18:20:50|131.69|130.09|131.04|129.44|131.69|130.09|131.04|129.44|0
1647022860000|2022-03-11 18:21:00|131.11|129.51|130.79|129.19|131.11|129.51|130.79|129.19|0
1647022870000|2022-03-11 18:21:10|130.27|128.67|130.53|128.93|130.66|129.06|130.27|128.67|0
1647022880000|2022-03-11 18:21:20|130.4|128.8|130.4|128.8|130.66|129.06|130.4|128.8|0
1647022890000|2022-03-11 18:21:30|130.53|128.93|130.91|129.31|131.04|129.44|130.53|128.93|0
1647022900000|2022-03-11 18:21:40|131.1|129.5|131.17|129.57|131.3|129.7|131.1|129.5|0
1647022910000|2022-03-11 18:21:50|130.91|129.31|131.04|129.44|131.1|129.5|130.91|129.31|0
1647022920000|2022-03-11 18:22:00|130.91|129.31|131.04|129.44|131.17|129.57|130.91|129.31|0
1647022930000|2022-03-11 18:22:10|130.66|129.06|131.04|129.44|131.04|129.44|130.53|128.93|0
1647022940000|2022-03-11 18:22:20|131.3|129.7|131.49|129.89|131.56|129.96|131.3|129.7|0
1647022950000|2022-03-11 18:22:30|131.68|130.08|131.68|130.08|131.75|130.15|131.68|130.08|0
1647022960000|2022-03-11 18:22:40|131.43|129.83|131.81|130.21|131.81|130.21|131.43|129.83|0
1647022970000|2022-03-11 18:22:50|131.94|130.34|131.68|130.08|131.94|130.34|131.68|130.08|0
1647022980000|2022-03-11 18:23:00|131.81|130.21|131.81|130.21|131.81|130.21|131.68|130.08|0
1647022990000|2022-03-11 18:23:10|131.75|130.15|131.94|130.34|131.94|130.34|131.75|130.15|0
1647023000000|2022-03-11 18:23:20|131.81|130.21|131.81|130.21|131.94|130.34|131.81|130.21|0
1647023010000|2022-03-11 18:23:30|131.75|130.15|131.94|130.34|131.94|130.34|131.75|130.15|0
1647023020000|2022-03-11 18:23:40|131.81|130.21|131.94|130.34|132.07|130.47|131.81|130.21|0
1647023030000|2022-03-11 18:23:50|131.87|130.27|131.81|130.21|131.87|130.27|131.81|130.21|0
1647023040000|2022-03-11 18:24:00|131.94|130.34|132.07|130.47|132.07|130.47|131.94|130.34|0
1647023050000|2022-03-11 18:24:10|132.2|130.6|132.2|130.6|132.2|130.6|132.2|130.6|0
1647023060000|2022-03-11 18:24:20|132.13|130.53|132.07|130.47|132.33|130.73|132.07|130.47|0
1647023070000|2022-03-11 18:24:30|131.81|130.21|131.81|130.21|131.81|130.21|131.68|130.08|0
1647023080000|2022-03-11 18:24:40|131.94|130.34|132.33|130.73|132.33|130.73|131.94|130.34|0
1647023090000|2022-03-11 18:24:50|132.46|130.86|132.46|130.86|132.46|130.86|132.33|130.73|0
1647023100000|2022-03-11 18:25:00|132.39|130.79|132.71|131.11|132.71|131.11|132.33|130.73|0
1647023110000|2022-03-11 18:25:10|132.58|130.98|132.2|130.6|132.58|130.98|132.2|130.6|0
1647023120000|2022-03-11 18:25:20|132.07|130.47|132.97|131.37|132.97|131.37|132.07|130.47|0
1647023130000|2022-03-11 18:25:30|132.84|131.24|132.58|130.98|132.84|131.24|132.58|130.98|0
1647023140000|2022-03-11 18:25:40|132.45|130.85|132.71|131.11|132.71|131.11|132.45|130.85|0
1647023150000|2022-03-11 18:25:50|132.84|131.24|132.71|131.11|132.84|131.24|132.71|131.11|0
1647023160000|2022-03-11 18:26:00|132.84|131.24|132.97|131.37|133.1|131.5|132.84|131.24|0
1647023170000|2022-03-11 18:26:10|132.84|131.24|133.1|131.5|133.23|131.63|132.84|131.24|0
1647023180000|2022-03-11 18:26:20|132.97|131.37|132.97|131.37|132.97|131.37|132.97|131.37|0
1647023190000|2022-03-11 18:26:30|132.84|131.24|132.97|131.37|132.97|131.37|132.84|131.24|0
1647023200000|2022-03-11 18:26:40|132.71|131.11|132.58|130.98|132.71|131.11|132.58|130.98|0
1647023210000|2022-03-11 18:26:50|132.32|130.72|132.07|130.47|132.32|130.72|131.94|130.34|0
1647023220000|2022-03-11 18:27:00|132.19|130.59|132.19|130.59|132.19|130.59|132|130.4|0
1647023230000|2022-03-11 18:27:10|132.07|130.47|132.32|130.72|132.32|130.72|132.07|130.47|0
1647023240000|2022-03-11 18:27:20|132.45|130.85|132.58|130.98|132.58|130.98|132.45|130.85|0
1647023250000|2022-03-11 18:27:30|132.84|131.24|132.77|131.17|132.97|131.37|132.58|130.98|0
1647023260000|2022-03-11 18:27:40|132.84|131.24|132.19|130.59|132.84|131.24|132.19|130.59|0
1647023270000|2022-03-11 18:27:50|132.06|130.46|132.19|130.59|132.19|130.59|132.06|130.46|0
1647023280000|2022-03-11 18:28:00|132.06|130.46|131.55|129.95|132.06|130.46|131.55|129.95|0
1647023290000|2022-03-11 18:28:10|131.61|130.01|131.93|130.33|131.93|130.33|131.61|130.01|0
1647023300000|2022-03-11 18:28:20|132.06|130.46|132.45|130.85|132.45|130.85|132.06|130.46|0
1647023310000|2022-03-11 18:28:30|132.38|130.78|132.71|131.11|132.71|131.11|132.38|130.78|0
1647023320000|2022-03-11 18:28:40|133.03|131.43|132.84|131.24|133.1|131.5|132.84|131.24|0
1647023330000|2022-03-11 18:28:50|132.77|131.17|132.71|131.11|132.77|131.17|132.58|130.98|0
1647023340000|2022-03-11 18:29:00|132.77|131.17|132.71|131.11|132.84|131.24|132.71|131.11|0
1647023350000|2022-03-11 18:29:10|132.58|130.98|132.58|130.98|132.58|130.98|132.58|130.98|0
1647023360000|2022-03-11 18:29:20|132.45|130.85|132.45|130.85|132.45|130.85|132.45|130.85|0
1647023370000|2022-03-11 18:29:30|132.38|130.78|132.19|130.59|132.38|130.78|132.19|130.59|0
1647023380000|2022-03-11 18:29:40|132.32|130.72|132.45|130.85|132.45|130.85|132.32|130.72|0
1647023390000|2022-03-11 18:29:50|132.38|130.78|132.19|130.59|132.38|130.78|132.06|130.46|0
1647023400000|2022-03-11 18:30:00|132.06|130.46|132.58|130.98|132.58|130.98|132.06|130.46|0
1647023410000|2022-03-11 18:30:10|132.84|131.24|132.84|131.24|132.84|131.24|132.71|131.11|0
1647023420000|2022-03-11 18:30:20|132.71|131.11|132.71|131.11|132.84|131.24|132.58|130.98|0
1647023430000|2022-03-11 18:30:30|132.58|130.98|132.06|130.46|132.58|130.98|132.06|130.46|0
1647023440000|2022-03-11 18:30:40|131.93|130.33|132.19|130.59|132.19|130.59|131.93|130.33|0
1647023450000|2022-03-11 18:30:50|132.25|130.65|132.32|130.72|132.32|130.72|132.12|130.52|0
1647023460000|2022-03-11 18:31:00|132.19|130.59|131.93|130.33|132.19|130.59|131.93|130.33|0
1647023470000|2022-03-11 18:31:10|131.8|130.2|131.99|130.39|131.99|130.39|131.8|130.2|0
1647023480000|2022-03-11 18:31:20|131.93|130.33|131.93|130.33|131.93|130.33|131.93|130.33|0
1647023490000|2022-03-11 18:31:30|132.06|130.46|131.93|130.33|132.06|130.46|131.93|130.33|0
1647023500000|2022-03-11 18:31:40|132.19|130.59|132.06|130.46|132.19|130.59|131.93|130.33|0
1647023510000|2022-03-11 18:31:50|131.99|130.39|131.67|130.07|131.99|130.39|131.67|130.07|0
1647023520000|2022-03-11 18:32:00|131.29|129.69|131.48|129.88|131.6|130|131.29|129.69|0
1647023530000|2022-03-11 18:32:10|131.54|129.94|131.67|130.07|131.67|130.07|131.54|129.94|0
1647023540000|2022-03-11 18:32:20|131.86|130.26|131.93|130.33|132.19|130.59|131.86|130.26|0
1647023550000|2022-03-11 18:32:30|132.06|130.46|132.06|130.46|132.06|130.46|131.93|130.33|0
1647023560000|2022-03-11 18:32:40|131.86|130.26|131.93|130.33|131.93|130.33|131.8|130.2|0
1647023570000|2022-03-11 18:32:50|131.8|130.2|131.8|130.2|131.8|130.2|131.67|130.07|0
1647023580000|2022-03-11 18:33:00|131.54|129.94|131.67|130.07|131.67|130.07|131.54|129.94|0
1647023590000|2022-03-11 18:33:10|131.54|129.94|131.67|130.07|131.8|130.2|131.54|129.94|0
1647023600000|2022-03-11 18:33:20|131.8|130.2|131.8|130.2|132.06|130.46|131.8|130.2|0
1647023610000|2022-03-11 18:33:30|131.67|130.07|132.19|130.59|132.19|130.59|131.67|130.07|0
1647023620000|2022-03-11 18:33:40|131.93|130.33|131.86|130.26|131.93|130.33|131.8|130.2|0
1647023630000|2022-03-11 18:33:50|131.93|130.33|131.86|130.26|131.93|130.33|131.8|130.2|0
1647023640000|2022-03-11 18:34:00|131.54|129.94|131.41|129.81|131.54|129.94|131.41|129.81|0
1647023650000|2022-03-11 18:34:10|131.15|129.55|131.03|129.43|131.15|129.55|130.9|129.3|0
1647023660000|2022-03-11 18:34:20|131.15|129.55|131.67|130.07|131.67|130.07|131.15|129.55|0
1647023670000|2022-03-11 18:34:30|131.41|129.81|131.41|129.81|131.41|129.81|131.41|129.81|0
1647023680000|2022-03-11 18:34:40|131.22|129.62|131.28|129.68|131.28|129.68|130.9|129.3|0
1647023690000|2022-03-11 18:34:50|131.47|129.87|131.41|129.81|131.47|129.87|131.34|129.74|0
1647023700000|2022-03-11 18:35:00|131.28|129.68|131.54|129.94|131.8|130.2|131.28|129.68|0
1647023710000|2022-03-11 18:35:10|131.34|129.74|131.93|130.33|131.93|130.33|131.34|129.74|0
1647023720000|2022-03-11 18:35:20|131.54|129.94|131.6|130|131.67|130.07|131.54|129.94|0
1647023730000|2022-03-11 18:35:30|131.73|130.13|132.44|130.84|132.44|130.84|131.73|130.13|0
1647023740000|2022-03-11 18:35:40|132.31|130.71|131.92|130.32|132.5|130.9|131.92|130.32|0
1647023750000|2022-03-11 18:35:50|131.67|130.07|131.54|129.94|131.67|130.07|131.47|129.87|0
1647023760000|2022-03-11 18:36:00|131.41|129.81|131.15|129.55|131.41|129.81|131.02|129.42|0
1647023770000|2022-03-11 18:36:10|131.34|129.74|131.41|129.81|131.41|129.81|131.34|129.74|0
1647023780000|2022-03-11 18:36:20|131.73|130.13|131.79|130.19|131.86|130.26|131.73|130.13|0
1647023790000|2022-03-11 18:36:30|131.92|130.32|131.92|130.32|132.05|130.45|131.92|130.32|0
1647023800000|2022-03-11 18:36:40|131.79|130.19|131.79|130.19|131.79|130.19|131.79|130.19|0
1647023810000|2022-03-11 18:36:50|131.73|130.13|132.05|130.45|132.05|130.45|131.67|130.07|0
1647023820000|2022-03-11 18:37:00|132.18|130.58|132.05|130.45|132.18|130.58|132.05|130.45|0
1647023830000|2022-03-11 18:37:10|131.79|130.19|131.92|130.32|131.92|130.32|131.73|130.13|0
1647023840000|2022-03-11 18:37:20|131.98|130.38|132.18|130.58|132.18|130.58|131.98|130.38|0
1647023850000|2022-03-11 18:37:30|132.44|130.84|132.05|130.45|132.44|130.84|132.05|130.45|0
1647023860000|2022-03-11 18:37:40|132.11|130.51|131.66|130.06|132.11|130.51|131.66|130.06|0
1647023870000|2022-03-11 18:37:50|131.54|129.94|131.54|129.94|131.54|129.94|131.41|129.81|0
1647023880000|2022-03-11 18:38:00|131.41|129.81|131.41|129.81|131.41|129.81|131.41|129.81|0
1647023890000|2022-03-11 18:38:10|131.28|129.68|131.15|129.55|131.34|129.74|131.15|129.55|0
1647023910000|2022-03-11 18:38:30|131.02|129.42|130.64|129.04|131.15|129.55|130.64|129.04|0
1647023920000|2022-03-11 18:38:40|131.02|129.42|130.76|129.16|131.02|129.42|130.76|129.16|0
1647023930000|2022-03-11 18:38:50|130.89|129.29|130.51|128.91|130.89|129.29|130.51|128.91|0
1647023940000|2022-03-11 18:39:00|130.18|128.58|130.12|128.52|130.18|128.58|130.12|128.52|0
1647023950000|2022-03-11 18:39:10|129.99|128.39|129.99|128.39|130.12|128.52|129.99|128.39|0
1647023960000|2022-03-11 18:39:20|130.12|128.52|130.12|128.52|130.25|128.65|130.12|128.52|0
1647023970000|2022-03-11 18:39:30|129.99|128.39|130.38|128.78|130.38|128.78|129.99|128.39|0
1647023980000|2022-03-11 18:39:40|130.12|128.52|130.38|128.78|130.38|128.78|129.99|128.39|0
1647023990000|2022-03-11 18:39:50|130.51|128.91|130.25|128.65|130.51|128.91|130.12|128.52|0
1647024000000|2022-03-11 18:40:00|130.31|128.71|130.63|129.03|130.63|129.03|130.31|128.71|0
1647024010000|2022-03-11 18:40:10|130.5|128.9|130.12|128.52|130.5|128.9|130.12|128.52|0
1647024020000|2022-03-11 18:40:20|130.31|128.71|130.38|128.78|130.5|128.9|130.31|128.71|0
1647024030000|2022-03-11 18:40:30|130.5|128.9|130.89|129.29|130.89|129.29|130.5|128.9|0
1647024040000|2022-03-11 18:40:40|130.76|129.16|130.57|128.97|131.02|129.42|130.57|128.97|0
1647024050000|2022-03-11 18:40:50|130.5|128.9|130.5|128.9|130.5|128.9|130.38|128.78|0
1647024060000|2022-03-11 18:41:00|130.76|129.16|130.5|128.9|130.89|129.29|130.5|128.9|0
1647024070000|2022-03-11 18:41:10|130.38|128.78|130.38|128.78|130.38|128.78|129.99|128.39|0
1647024080000|2022-03-11 18:41:20|130.25|128.65|130.25|128.65|130.25|128.65|130.18|128.58|0
1647024090000|2022-03-11 18:41:30|130.12|128.52|130.12|128.52|130.12|128.52|130.12|128.52|0
1647024100000|2022-03-11 18:41:40|130.31|128.71|130.12|128.52|130.31|128.71|130.12|128.52|0
1647024110000|2022-03-11 18:41:50|130.05|128.45|130.63|129.03|130.63|129.03|130.05|128.45|0
1647024120000|2022-03-11 18:42:00|130.76|129.16|130.95|129.35|130.95|129.35|130.76|129.16|0
1647024130000|2022-03-11 18:42:10|131.27|129.67|131.4|129.8|131.53|129.93|131.27|129.67|0
1647024140000|2022-03-11 18:42:20|131.27|129.67|131.66|130.06|131.66|130.06|131.27|129.67|0
1647024150000|2022-03-11 18:42:30|131.53|129.93|131.85|130.25|131.85|130.25|131.53|129.93|0
1647024160000|2022-03-11 18:42:40|131.92|130.32|131.27|129.67|131.92|130.32|131.27|129.67|0
1647024170000|2022-03-11 18:42:50|131.01|129.41|131.14|129.54|131.14|129.54|131.01|129.41|0
1647024180000|2022-03-11 18:43:00|131.01|129.41|131.14|129.54|131.14|129.54|131.01|129.41|0
1647024190000|2022-03-11 18:43:10|131.27|129.67|130.63|129.03|131.27|129.67|130.63|129.03|0
1647024200000|2022-03-11 18:43:20|130.82|129.22|130.63|129.03|130.82|129.22|130.63|129.03|0
1647024210000|2022-03-11 18:43:30|130.24|128.64|130.12|128.52|130.24|128.64|130.12|128.52|0
1647024220000|2022-03-11 18:43:40|130.24|128.64|130.37|128.77|130.37|128.77|130.12|128.52|0
1647024230000|2022-03-11 18:43:50|130.24|128.64|130.76|129.16|130.76|129.16|130.24|128.64|0
1647024240000|2022-03-11 18:44:00|131.01|129.41|130.88|129.28|131.07|129.47|130.88|129.28|0
1647024250000|2022-03-11 18:44:10|131.01|129.41|131.01|129.41|131.01|129.41|130.82|129.22|0
1647024260000|2022-03-11 18:44:20|130.88|129.28|131.14|129.54|131.14|129.54|130.88|129.28|0
1647024270000|2022-03-11 18:44:30|131.27|129.67|131.14|129.54|131.27|129.67|131.14|129.54|0
1647024280000|2022-03-11 18:44:40|131.65|130.05|131.91|130.31|131.91|130.31|131.65|130.05|0
1647024290000|2022-03-11 18:44:50|131.65|130.05|131.91|130.31|131.91|130.31|131.65|130.05|0
1647024300000|2022-03-11 18:45:00|131.78|130.18|132.04|130.44|132.04|130.44|131.78|130.18|0
1647024310000|2022-03-11 18:45:10|132.56|130.96|132.1|130.5|132.56|130.96|132.1|130.5|0
1647024320000|2022-03-11 18:45:20|132.3|130.7|132.3|130.7|132.3|130.7|132.3|130.7|0
1647024330000|2022-03-11 18:45:30|132.43|130.83|132.3|130.7|132.43|130.83|132.3|130.7|0
1647024340000|2022-03-11 18:45:40|132.04|130.44|132.04|130.44|132.04|130.44|131.78|130.18|0
1647024350000|2022-03-11 18:45:50|132.17|130.57|132.56|130.96|132.62|131.02|132.17|130.57|0
1647024360000|2022-03-11 18:46:00|132.82|131.22|132.69|131.09|132.82|131.22|132.69|131.09|0
1647024370000|2022-03-11 18:46:10|132.82|131.22|132.3|130.7|132.82|131.22|132.3|130.7|0
1647024380000|2022-03-11 18:46:20|132.56|130.96|132.3|130.7|132.56|130.96|132.3|130.7|0
1647024390000|2022-03-11 18:46:30|132.17|130.57|132.17|130.57|132.17|130.57|132.17|130.57|0
1647024400000|2022-03-11 18:46:40|132.43|130.83|132.43|130.83|132.43|130.83|132.43|130.83|0
1647024410000|2022-03-11 18:46:50|132.56|130.96|132.56|130.96|132.56|130.96|132.43|130.83|0
1647024420000|2022-03-11 18:47:00|132.68|131.08|132.81|131.21|132.94|131.34|132.68|131.08|0
1647024430000|2022-03-11 18:47:10|132.56|130.96|132.55|130.95|132.56|130.96|132.55|130.95|0
1647024440000|2022-03-11 18:47:20|132.43|130.83|132.68|131.08|132.68|131.08|132.43|130.83|0
1647024450000|2022-03-11 18:47:30|132.81|131.21|133.07|131.47|133.07|131.47|132.81|131.21|0
1647024460000|2022-03-11 18:47:40|133.2|131.6|133.07|131.47|133.2|131.6|133.07|131.47|0
1647024470000|2022-03-11 18:47:50|132.94|131.34|132.68|131.08|132.94|131.34|132.68|131.08|0
1647024480000|2022-03-11 18:48:00|132.81|131.21|132.94|131.34|132.94|131.34|132.81|131.21|0
1647024490000|2022-03-11 18:48:10|133.07|131.47|133.2|131.6|133.2|131.6|133.07|131.47|0
1647024500000|2022-03-11 18:48:20|133.07|131.47|132.81|131.21|133.07|131.47|132.81|131.21|0
1647024510000|2022-03-11 18:48:30|133|131.4|132.55|130.95|133|131.4|132.55|130.95|0
1647024520000|2022-03-11 18:48:40|132.42|130.82|132.68|131.08|132.68|131.08|132.42|130.82|0
1647024530000|2022-03-11 18:48:50|132.81|131.21|133.26|131.66|133.26|131.66|132.81|131.21|0
1647024540000|2022-03-11 18:49:00|133.2|131.6|133.07|131.47|133.2|131.6|133.07|131.47|0
1647024550000|2022-03-11 18:49:10|132.94|131.34|132.68|131.08|132.94|131.34|132.68|131.08|0
1647024560000|2022-03-11 18:49:20|132.81|131.21|133.2|131.6|133.2|131.6|132.81|131.21|0
1647024570000|2022-03-11 18:49:30|133.07|131.47|133.07|131.47|133.2|131.6|133.07|131.47|0
1647024580000|2022-03-11 18:49:40|132.94|131.34|133.07|131.47|133.07|131.47|132.94|131.34|0
1647024590000|2022-03-11 18:49:50|133.2|131.6|133.59|131.99|133.59|131.99|133.07|131.47|0
1647024600000|2022-03-11 18:50:00|134.11|132.51|134.11|132.51|134.5|132.9|134.11|132.51|0
1647024610000|2022-03-11 18:50:10|133.78|132.18|134.37|132.77|134.5|132.9|133.78|132.18|0
1647024620000|2022-03-11 18:50:20|134.63|133.03|134.5|132.9|134.63|133.03|134.5|132.9|0
1647024630000|2022-03-11 18:50:30|134.37|132.77|133.98|132.38|134.37|132.77|133.98|132.38|0
1647024640000|2022-03-11 18:50:40|133.85|132.25|133.46|131.86|134.11|132.51|133.46|131.86|0
1647024650000|2022-03-11 18:50:50|133.33|131.73|130.81|129.21|133.33|131.73|130.81|129.21|0
1647024660000|2022-03-11 18:51:00|130.23|128.63|128.2|126.6|130.23|128.63|128.2|126.6|0
1647024670000|2022-03-11 18:51:10|128.7|127.1|129.27|127.67|129.27|127.67|128.7|127.1|0
1647024680000|2022-03-11 18:51:20|129.47|127.87|129.47|127.87|129.72|128.12|129.47|127.87|0
1647024690000|2022-03-11 18:51:30|129.59|127.99|129.47|127.87|129.59|127.99|129.34|127.74|0
1647024700000|2022-03-11 18:51:40|129.53|127.93|129.59|127.99|129.59|127.99|129.4|127.8|0
1647024710000|2022-03-11 18:51:50|129.47|127.87|129.34|127.74|129.59|127.99|129.34|127.74|0
1647024720000|2022-03-11 18:52:00|129.98|128.38|129.98|128.38|129.98|128.38|129.98|128.38|0
1647024730000|2022-03-11 18:52:10|129.91|128.31|129.85|128.25|130.04|128.44|129.85|128.25|0
1647024740000|2022-03-11 18:52:20|128.3|126.7|127.92|126.32|128.3|126.7|127.92|126.32|0
1647024750000|2022-03-11 18:52:30|128.05|126.45|127.92|126.32|128.05|126.45|127.92|126.32|0
1647024760000|2022-03-11 18:52:40|128.05|126.45|127.92|126.32|128.05|126.45|127.92|126.32|0
1647024770000|2022-03-11 18:52:50|127.79|126.19|127.66|126.06|127.79|126.19|127.54|125.94|0
1647024780000|2022-03-11 18:53:00|127.16|125.56|127.03|125.43|127.28|125.68|127.03|125.43|0
1647024790000|2022-03-11 18:53:10|127.16|125.56|126.9|125.3|127.16|125.56|126.9|125.3|0
1647024800000|2022-03-11 18:53:20|127.03|125.43|126.65|125.05|127.03|125.43|126.65|125.05|0
1647024810000|2022-03-11 18:53:30|126.77|125.17|126.77|125.17|126.77|125.17|126.52|124.92|0
1647024820000|2022-03-11 18:53:40|126.9|125.3|126.9|125.3|126.9|125.3|126.65|125.05|0
1647024830000|2022-03-11 18:53:50|126.77|125.17|126.9|125.3|126.9|125.3|126.77|125.17|0
1647024840000|2022-03-11 18:54:00|126.65|125.05|126.9|125.3|126.9|125.3|126.65|125.05|0
1647024850000|2022-03-11 18:54:10|127.03|125.43|126.9|125.3|127.15|125.55|126.9|125.3|0
1647024860000|2022-03-11 18:54:20|126.77|125.17|126.77|125.17|126.77|125.17|126.77|125.17|0
1647024870000|2022-03-11 18:54:30|126.9|125.3|127.03|125.43|127.03|125.43|126.65|125.05|0
1647024880000|2022-03-11 18:54:40|126.77|125.17|126.65|125.05|126.77|125.17|126.52|124.92|0
1647024890000|2022-03-11 18:54:50|126.39|124.79|126.01|124.41|126.39|124.79|126.01|124.41|0
1647024900000|2022-03-11 18:55:00|125.89|124.29|126.01|124.41|126.01|124.41|125.89|124.29|0
1647024910000|2022-03-11 18:55:10|126.27|124.67|125.89|124.29|126.27|124.67|125.89|124.29|0
1647024920000|2022-03-11 18:55:20|125.76|124.16|125.89|124.29|125.89|124.29|125.76|124.16|0
1647024930000|2022-03-11 18:55:30|126.14|124.54|126.27|124.67|126.27|124.67|126.14|124.54|0
1647024940000|2022-03-11 18:55:40|126.14|124.54|126.77|125.17|126.77|125.17|126.14|124.54|0
1647024950000|2022-03-11 18:55:50|126.71|125.11|126.52|124.92|126.77|125.17|126.52|124.92|0
1647024960000|2022-03-11 18:56:00|126.71|125.11|126.77|125.17|126.77|125.17|126.71|125.11|0
1647024970000|2022-03-11 18:56:10|127.03|125.43|127.28|125.68|127.28|125.68|126.9|125.3|0
1647024980000|2022-03-11 18:56:20|127.15|125.55|126.77|125.17|127.15|125.55|126.77|125.17|0
1647024990000|2022-03-11 18:56:30|126.9|125.3|126.52|124.92|126.9|125.3|126.52|124.92|0
1647025000000|2022-03-11 18:56:40|126.64|125.04|127.02|125.42|127.02|125.42|126.64|125.04|0
1647025010000|2022-03-11 18:56:50|127.09|125.49|126.9|125.3|127.09|125.49|126.9|125.3|0
1647025020000|2022-03-11 18:57:00|126.83|125.23|126.64|125.04|126.83|125.23|126.64|125.04|0
1647025030000|2022-03-11 18:57:10|126.52|124.92|126.7|125.1|126.7|125.1|126.52|124.92|0
1647025040000|2022-03-11 18:57:20|126.77|125.17|126.83|125.23|126.83|125.23|126.77|125.17|0
1647025050000|2022-03-11 18:57:30|126.58|124.98|126.9|125.3|126.9|125.3|126.58|124.98|0
1647025060000|2022-03-11 18:57:40|127.02|125.42|126.77|125.17|127.02|125.42|126.77|125.17|0
1647025070000|2022-03-11 18:57:50|126.64|125.04|126.39|124.79|126.64|125.04|126.39|124.79|0
1647025080000|2022-03-11 18:58:00|125.88|124.28|126.14|124.54|126.14|124.54|125.88|124.28|0
1647025090000|2022-03-11 18:58:10|125.76|124.16|125.5|123.9|125.88|124.28|125.5|123.9|0
1647025100000|2022-03-11 18:58:20|125.38|123.78|125.25|123.65|125.38|123.78|125.25|123.65|0
1647025110000|2022-03-11 18:58:30|125.38|123.78|125.25|123.65|125.38|123.78|125.25|123.65|0
1647025120000|2022-03-11 18:58:40|125.31|123.71|125.13|123.53|125.31|123.71|125|123.4|0
1647025130000|2022-03-11 18:58:50|125|123.4|124.12|122.52|125|123.4|124.12|122.52|0
1647025140000|2022-03-11 18:59:00|124.37|122.77|124.18|122.58|124.37|122.77|124.12|122.52|0
1647025150000|2022-03-11 18:59:10|124.25|122.65|124.25|122.65|124.37|122.77|124.12|122.52|0
1647025160000|2022-03-11 18:59:20|124.37|122.77|124.12|122.52|124.37|122.77|124.12|122.52|0
1647025170000|2022-03-11 18:59:30|124.5|122.9|124.62|123.02|124.62|123.02|124.5|122.9|0
1647025180000|2022-03-11 18:59:40|124.37|122.77|124.37|122.77|124.37|122.77|124.37|122.77|0
1647025190000|2022-03-11 18:59:50|124.25|122.65|124|122.4|124.25|122.65|123.87|122.27|0
1647025200000|2022-03-11 19:00:00|122.87|121.27|123.25|121.65|123.25|121.65|122.62|121.02|0
1647025210000|2022-03-11 19:00:10|123.5|121.9|123|121.4|123.62|122.02|122.93|121.33|0
1647025220000|2022-03-11 19:00:20|123.25|121.65|123.37|121.77|123.37|121.77|123.12|121.52|0
1647025230000|2022-03-11 19:00:30|123.87|122.27|124.18|122.58|124.18|122.58|123.87|122.27|0
1647025240000|2022-03-11 19:00:40|124.12|122.52|123.87|122.27|124.12|122.52|123.87|122.27|0
1647025250000|2022-03-11 19:00:50|124.18|122.58|124.37|122.77|124.37|122.77|124.05|122.45|0
1647025260000|2022-03-11 19:01:00|124.5|122.9|124.24|122.64|124.5|122.9|124.24|122.64|0
1647025270000|2022-03-11 19:01:10|124.3|122.7|124.62|123.02|124.62|123.02|124.3|122.7|0
1647025280000|2022-03-11 19:01:20|124.75|123.15|124.24|122.64|124.75|123.15|124.24|122.64|0
1647025290000|2022-03-11 19:01:30|124.37|122.77|124.49|122.89|124.49|122.89|124.37|122.77|0
1647025300000|2022-03-11 19:01:40|124.55|122.95|124.62|123.02|124.62|123.02|124.37|122.77|0
1647025310000|2022-03-11 19:01:50|124.37|122.77|124.18|122.58|124.49|122.89|123.99|122.39|0
1647025320000|2022-03-11 19:02:00|124.24|122.64|124.37|122.77|124.37|122.77|124.24|122.64|0
1647025330000|2022-03-11 19:02:10|124.24|122.64|124.43|122.83|124.43|122.83|124.24|122.64|0
1647025340000|2022-03-11 19:02:20|124.37|122.77|124.49|122.89|124.74|123.14|124.37|122.77|0
1647025350000|2022-03-11 19:02:30|124.24|122.64|125.06|123.46|125.06|123.46|124.24|122.64|0
1647025360000|2022-03-11 19:02:40|125.18|123.58|125.25|123.65|125.25|123.65|125.12|123.52|0
1647025370000|2022-03-11 19:02:50|125.31|123.71|125.37|123.77|125.37|123.77|125.25|123.65|0
1647025380000|2022-03-11 19:03:00|125.12|123.52|124.62|123.02|125.12|123.52|124.62|123.02|0
1647025390000|2022-03-11 19:03:10|124.87|123.27|125.12|123.52|125.12|123.52|124.87|123.27|0
1647025400000|2022-03-11 19:03:20|124.99|123.39|124.8|123.2|125.12|123.52|124.8|123.2|0
1647025410000|2022-03-11 19:03:30|124.87|123.27|124.93|123.33|124.93|123.33|124.87|123.27|0
1647025420000|2022-03-11 19:03:40|124.87|123.27|125.05|123.45|125.05|123.45|124.87|123.27|0
1647025430000|2022-03-11 19:03:50|125.12|123.52|124.93|123.33|125.12|123.52|124.87|123.27|0
1647025440000|2022-03-11 19:04:00|124.99|123.39|124.87|123.27|124.99|123.39|124.62|123.02|0
1647025450000|2022-03-11 19:04:10|124.74|123.14|125.5|123.9|125.5|123.9|124.74|123.14|0
1647025460000|2022-03-11 19:04:20|125.24|123.64|125.12|123.52|125.37|123.77|125.12|123.52|0
1647025470000|2022-03-11 19:04:30|124.87|123.27|125.12|123.52|125.12|123.52|124.87|123.27|0
1647025480000|2022-03-11 19:04:40|125.24|123.64|124.99|123.39|125.24|123.64|124.99|123.39|0
1647025490000|2022-03-11 19:04:50|125.24|123.64|125.5|123.9|125.5|123.9|125.12|123.52|0
1647025500000|2022-03-11 19:05:00|125.75|124.15|125.75|124.15|126.13|124.53|125.75|124.15|0
1647025510000|2022-03-11 19:05:10|125.87|124.27|125.75|124.15|125.87|124.27|125.75|124.15|0
1647025520000|2022-03-11 19:05:20|125.62|124.02|125.68|124.08|125.75|124.15|125.62|124.02|0
1647025530000|2022-03-11 19:05:30|125.87|124.27|125.62|124.02|125.87|124.27|125.62|124.02|0
1647025540000|2022-03-11 19:05:40|125.75|124.15|125.37|123.77|125.75|124.15|125.24|123.64|0
1647025550000|2022-03-11 19:05:50|125.62|124.02|125.75|124.15|125.75|124.15|125.62|124.02|0
1647025560000|2022-03-11 19:06:00|125.49|123.89|124.87|123.27|125.49|123.89|124.87|123.27|0
1647025570000|2022-03-11 19:06:10|124.99|123.39|124.93|123.33|125.12|123.52|124.93|123.33|0
1647025580000|2022-03-11 19:06:20|125.12|123.52|125.12|123.52|125.12|123.52|124.99|123.39|0
1647025590000|2022-03-11 19:06:30|125.24|123.64|125.37|123.77|125.37|123.77|125.24|123.64|0
1647025600000|2022-03-11 19:06:40|125.24|123.64|126|124.4|126|124.4|125.24|123.64|0
1647025610000|2022-03-11 19:06:50|125.75|124.15|125.87|124.27|125.87|124.27|125.75|124.15|0
1647025620000|2022-03-11 19:07:00|125.75|124.15|125.37|123.77|126|124.4|125.37|123.77|0
1647025630000|2022-03-11 19:07:10|125.24|123.64|125.18|123.58|125.24|123.64|125.12|123.52|0
1647025640000|2022-03-11 19:07:20|125.12|123.52|125.24|123.64|125.24|123.64|125.11|123.51|0
1647025650000|2022-03-11 19:07:30|125.49|123.89|125.11|123.51|125.49|123.89|125.11|123.51|0
1647025660000|2022-03-11 19:07:40|125.24|123.64|125.11|123.51|125.24|123.64|125.11|123.51|0
1647025670000|2022-03-11 19:07:50|125.37|123.77|124.8|123.2|125.49|123.89|124.8|123.2|0
1647025680000|2022-03-11 19:08:00|124.74|123.14|124.61|123.01|124.74|123.14|124.36|122.76|0
1647025690000|2022-03-11 19:08:10|124.74|123.14|124.36|122.76|124.74|123.14|124.36|122.76|0
1647025700000|2022-03-11 19:08:20|124.49|122.89|124.86|123.26|124.86|123.26|124.49|122.89|0
1647025710000|2022-03-11 19:08:30|124.99|123.39|125.3|123.7|125.3|123.7|124.99|123.39|0
1647025720000|2022-03-11 19:08:40|124.99|123.39|124.92|123.32|124.99|123.39|124.86|123.26|0
1647025730000|2022-03-11 19:08:50|124.99|123.39|124.74|123.14|124.99|123.39|124.74|123.14|0
1647025740000|2022-03-11 19:09:00|124.99|123.39|124.99|123.39|125.11|123.51|124.99|123.39|0
1647025750000|2022-03-11 19:09:10|125.11|123.51|125.24|123.64|125.36|123.76|125.11|123.51|0
1647025760000|2022-03-11 19:09:20|125.3|123.7|125.49|123.89|125.49|123.89|125.24|123.64|0
1647025770000|2022-03-11 19:09:30|125.36|123.76|125.11|123.51|125.36|123.76|125.05|123.45|0
1647025780000|2022-03-11 19:09:40|124.74|123.14|124.48|122.88|124.74|123.14|124.48|122.88|0
1647025790000|2022-03-11 19:09:50|124.61|123.01|124.36|122.76|124.61|123.01|124.36|122.76|0
1647025800000|2022-03-11 19:10:00|124.73|123.13|124.23|122.63|124.73|123.13|124.23|122.63|0
1647025810000|2022-03-11 19:10:10|124.11|122.51|124.11|122.51|124.11|122.51|123.86|122.26|0
1647025820000|2022-03-11 19:10:20|123.73|122.13|123.73|122.13|123.98|122.38|123.73|122.13|0
1647025830000|2022-03-11 19:10:30|123.61|122.01|123.61|122.01|123.61|122.01|123.61|122.01|0
1647025840000|2022-03-11 19:10:40|123.42|121.82|123.48|121.88|123.48|121.88|123.36|121.76|0
1647025850000|2022-03-11 19:10:50|123.36|121.76|124.11|122.51|124.11|122.51|123.36|121.76|0
1647025860000|2022-03-11 19:11:00|124.36|122.76|123.73|122.13|124.36|122.76|123.73|122.13|0
1647025870000|2022-03-11 19:11:10|123.86|122.26|124.11|122.51|124.11|122.51|123.86|122.26|0
1647025880000|2022-03-11 19:11:20|124.23|122.63|124.04|122.44|124.23|122.63|123.98|122.38|0
1647025890000|2022-03-11 19:11:30|123.98|122.38|124.11|122.51|124.23|122.63|123.98|122.38|0
1647025900000|2022-03-11 19:11:40|123.98|122.38|123.79|122.19|123.98|122.38|123.79|122.19|0
1647025910000|2022-03-11 19:11:50|123.86|122.26|124.11|122.51|124.11|122.51|123.79|122.19|0
1647025920000|2022-03-11 19:12:00|124.23|122.63|124.48|122.88|124.48|122.88|124.11|122.51|0
1647025930000|2022-03-11 19:12:10|124.61|123.01|124.98|123.38|124.98|123.38|124.61|123.01|0
1647025940000|2022-03-11 19:12:20|124.86|123.26|124.48|122.88|124.86|123.26|124.48|122.88|0
1647025950000|2022-03-11 19:12:30|124.86|123.26|125.42|123.82|125.42|123.82|124.86|123.26|0
1647025960000|2022-03-11 19:12:40|125.49|123.89|125.49|123.89|125.49|123.89|125.36|123.76|0
1647025970000|2022-03-11 19:12:50|125.36|123.76|125.04|123.44|125.36|123.76|125.04|123.44|0
1647025980000|2022-03-11 19:13:00|125.11|123.51|124.73|123.13|125.11|123.51|124.61|123.01|0
1647025990000|2022-03-11 19:13:10|124.6|123|124.66|123.06|124.73|123.13|124.6|123|0
1647026000000|2022-03-11 19:13:20|124.73|123.13|124.73|123.13|124.86|123.26|124.6|123|0
1647026010000|2022-03-11 19:13:30|124.98|123.38|125.11|123.51|125.11|123.51|124.98|123.38|0
1647026020000|2022-03-11 19:13:40|125.36|123.76|125.42|123.82|125.48|123.88|125.36|123.76|0
1647026030000|2022-03-11 19:13:50|125.61|124.01|125.11|123.51|125.61|124.01|125.11|123.51|0
1647026040000|2022-03-11 19:14:00|125.04|123.44|124.6|123|125.11|123.51|124.6|123|0
1647026050000|2022-03-11 19:14:10|124.48|122.88|124.23|122.63|124.48|122.88|124.23|122.63|0
1647026060000|2022-03-11 19:14:20|124.35|122.75|124.35|122.75|124.48|122.88|124.35|122.75|0
1647026070000|2022-03-11 19:14:30|124.23|122.63|124.23|122.63|124.23|122.63|124.1|122.5|0
1647026080000|2022-03-11 19:14:40|124.1|122.5|124.1|122.5|124.23|122.63|124.1|122.5|0
1647026090000|2022-03-11 19:14:50|124.35|122.75|124.6|123|124.6|123|124.35|122.75|0
1647026100000|2022-03-11 19:15:00|125.1|123.5|125.48|123.88|125.48|123.88|125.1|123.5|0
1647026110000|2022-03-11 19:15:10|125.23|123.63|125.48|123.88|125.48|123.88|125.23|123.63|0
1647026120000|2022-03-11 19:15:20|125.29|123.69|125.73|124.13|125.73|124.13|125.29|123.69|0
1647026130000|2022-03-11 19:15:30|126.49|124.89|126.49|124.89|126.62|125.02|126.49|124.89|0
1647026140000|2022-03-11 19:15:40|126.24|124.64|125.86|124.26|126.24|124.64|125.86|124.26|0
1647026150000|2022-03-11 19:15:50|125.73|124.13|126.11|124.51|126.11|124.51|125.73|124.13|0
1647026160000|2022-03-11 19:16:00|125.99|124.39|125.86|124.26|126.11|124.51|125.86|124.26|0
1647026170000|2022-03-11 19:16:10|125.61|124.01|125.73|124.13|125.73|124.13|125.61|124.01|0
1647026180000|2022-03-11 19:16:20|125.48|123.88|125.61|124.01|125.73|124.13|125.48|123.88|0
1647026190000|2022-03-11 19:16:30|125.48|123.88|125.86|124.26|126.11|124.51|125.48|123.88|0
1647026200000|2022-03-11 19:16:40|125.99|124.39|125.86|124.26|125.99|124.39|125.73|124.13|0
1647026210000|2022-03-11 19:16:50|126.05|124.45|125.98|124.38|126.05|124.45|125.98|124.38|0
1647026220000|2022-03-11 19:17:00|126.11|124.51|126.49|124.89|126.49|124.89|126.11|124.51|0
1647026230000|2022-03-11 19:17:10|126.55|124.95|125.98|124.38|126.55|124.95|125.98|124.38|0
1647026240000|2022-03-11 19:17:20|125.86|124.26|125.86|124.26|126.11|124.51|125.86|124.26|0
1647026250000|2022-03-11 19:17:30|125.73|124.13|125.23|123.63|125.73|124.13|125.23|123.63|0
1647026260000|2022-03-11 19:17:40|124.98|123.38|125.23|123.63|125.23|123.63|124.85|123.25|0
1647026270000|2022-03-11 19:17:50|125.1|123.5|125.48|123.88|125.48|123.88|125.1|123.5|0
1647026280000|2022-03-11 19:18:00|125.35|123.75|125.16|123.56|125.35|123.75|125.16|123.56|0
1647026290000|2022-03-11 19:18:10|125.1|123.5|124.78|123.18|125.1|123.5|124.6|123|0
1647026300000|2022-03-11 19:18:20|124.85|123.25|124.85|123.25|125.1|123.5|124.85|123.25|0
1647026310000|2022-03-11 19:18:30|124.91|123.31|124.78|123.18|124.91|123.31|124.78|123.18|0
1647026320000|2022-03-11 19:18:40|124.85|123.25|124.72|123.12|124.85|123.25|124.6|123|0
1647026330000|2022-03-11 19:18:50|124.85|123.25|124.78|123.18|124.85|123.25|124.78|123.18|0
1647026340000|2022-03-11 19:19:00|124.72|123.12|124.85|123.25|124.85|123.25|124.72|123.12|0
1647026350000|2022-03-11 19:19:10|124.91|123.31|124.72|123.12|124.91|123.31|124.72|123.12|0
1647026360000|2022-03-11 19:19:20|124.6|123|124.47|122.87|124.6|123|124.47|122.87|0
1647026370000|2022-03-11 19:19:30|124.41|122.81|124.35|122.75|124.41|122.81|124.35|122.75|0
1647026380000|2022-03-11 19:19:40|124.22|122.62|124.09|122.49|124.22|122.62|124.09|122.49|0
1647026390000|2022-03-11 19:19:50|123.72|122.12|123.22|121.62|123.72|122.12|123.22|121.62|0
1647026400000|2022-03-11 19:20:00|123.16|121.56|123.65|122.05|123.65|122.05|122.85|121.25|0
1647026410000|2022-03-11 19:20:10|123.72|122.12|123.53|121.93|123.72|122.12|123.47|121.87|0
1647026420000|2022-03-11 19:20:20|123.47|121.87|122.78|121.18|123.47|121.87|122.6|121|0
1647026430000|2022-03-11 19:20:30|122.85|121.25|123.1|121.5|123.1|121.5|122.85|121.25|0
1647026440000|2022-03-11 19:20:40|123.22|121.62|123.72|122.12|123.72|122.12|123.22|121.62|0
1647026450000|2022-03-11 19:20:50|123.34|121.74|123.22|121.62|123.34|121.74|123.09|121.49|0
1647026460000|2022-03-11 19:21:00|123.34|121.74|123.59|121.99|123.59|121.99|123.34|121.74|0
1647026470000|2022-03-11 19:21:10|123.34|121.74|123.4|121.8|123.72|122.12|123.34|121.74|0
1647026480000|2022-03-11 19:21:20|123.59|121.99|123.59|121.99|123.72|122.12|123.59|121.99|0
1647026490000|2022-03-11 19:21:30|123.47|121.87|122.97|121.37|123.47|121.87|122.97|121.37|0
1647026500000|2022-03-11 19:21:40|123.09|121.49|123.22|121.62|123.22|121.62|123.09|121.49|0
1647026510000|2022-03-11 19:21:50|122.97|121.37|123.09|121.49|123.09|121.49|122.84|121.24|0
1647026520000|2022-03-11 19:22:00|123.22|121.62|123.34|121.74|123.34|121.74|123.22|121.62|0
1647026530000|2022-03-11 19:22:10|123.22|121.62|123.97|122.37|124.09|122.49|123.22|121.62|0
1647026540000|2022-03-11 19:22:20|123.84|122.24|123.72|122.12|123.84|122.24|123.72|122.12|0
1647026550000|2022-03-11 19:22:30|124.15|122.55|123.84|122.24|124.15|122.55|123.84|122.24|0
1647026560000|2022-03-11 19:22:40|123.72|122.12|123.97|122.37|123.97|122.37|123.72|122.12|0
1647026570000|2022-03-11 19:22:50|123.84|122.24|123.97|122.37|123.97|122.37|123.78|122.18|0
1647026580000|2022-03-11 19:23:00|124.22|122.62|123.72|122.12|124.22|122.62|123.72|122.12|0
1647026590000|2022-03-11 19:23:10|123.84|122.24|124.03|122.43|124.03|122.43|123.84|122.24|0
1647026600000|2022-03-11 19:23:20|124.09|122.49|123.59|121.99|124.09|122.49|123.59|121.99|0
1647026610000|2022-03-11 19:23:30|123.84|122.24|123.96|122.36|123.96|122.36|123.71|122.11|0
1647026620000|2022-03-11 19:23:40|123.84|122.24|124.21|122.61|124.21|122.61|123.84|122.24|0
1647026630000|2022-03-11 19:23:50|123.84|122.24|124.09|122.49|124.09|122.49|123.84|122.24|0
1647026640000|2022-03-11 19:24:00|124.34|122.74|124.97|123.37|124.97|123.37|124.34|122.74|0
1647026650000|2022-03-11 19:24:10|125.09|123.49|124.4|122.8|125.09|123.49|124.34|122.74|0
1647026660000|2022-03-11 19:24:20|124.34|122.74|124.59|122.99|124.59|122.99|124.34|122.74|0
1647026670000|2022-03-11 19:24:30|124.72|123.12|124.59|122.99|124.72|123.12|124.59|122.99|0
1647026680000|2022-03-11 19:24:40|124.46|122.86|124.59|122.99|124.59|122.99|124.46|122.86|0
1647026690000|2022-03-11 19:24:50|124.84|123.24|124.71|123.11|124.84|123.24|124.71|123.11|0
1647026700000|2022-03-11 19:25:00|124.84|123.24|124.84|123.24|124.97|123.37|124.71|123.11|0
1647026710000|2022-03-11 19:25:10|124.59|122.99|124.84|123.24|124.84|123.24|124.59|122.99|0
1647026720000|2022-03-11 19:25:20|124.9|123.3|124.77|123.17|124.97|123.37|124.77|123.17|0
1647026730000|2022-03-11 19:25:30|124.71|123.11|124.97|123.37|125.09|123.49|124.71|123.11|0
1647026740000|2022-03-11 19:25:40|125.22|123.62|125.47|123.87|125.47|123.87|125.22|123.62|0
1647026750000|2022-03-11 19:25:50|125.72|124.12|125.47|123.87|125.72|124.12|125.47|123.87|0
1647026760000|2022-03-11 19:26:00|125.59|123.99|125.09|123.49|125.59|123.99|125.09|123.49|0
1647026770000|2022-03-11 19:26:10|124.84|123.24|124.84|123.24|124.84|123.24|124.77|123.17|0
1647026780000|2022-03-11 19:26:20|124.71|123.11|124.46|122.86|124.71|123.11|124.46|122.86|0
1647026790000|2022-03-11 19:26:30|124.34|122.74|124.4|122.8|124.59|122.99|124.34|122.74|0
1647026800000|2022-03-11 19:26:40|124.46|122.86|124.09|122.49|124.46|122.86|124.09|122.49|0
1647026810000|2022-03-11 19:26:50|124.21|122.61|124.52|122.92|124.59|122.99|124.09|122.49|0
1647026820000|2022-03-11 19:27:00|124.59|122.99|125.34|123.74|125.34|123.74|124.59|122.99|0
1647026830000|2022-03-11 19:27:10|125.09|123.49|125.34|123.74|125.34|123.74|125.09|123.49|0
1647026840000|2022-03-11 19:27:20|125.21|123.61|125.47|123.87|125.47|123.87|125.21|123.61|0
1647026850000|2022-03-11 19:27:30|125.59|123.99|125.21|123.61|125.59|123.99|125.21|123.61|0
1647026860000|2022-03-11 19:27:40|125.09|123.49|125.47|123.87|125.47|123.87|125.09|123.49|0
1647026870000|2022-03-11 19:27:50|125.53|123.93|125.47|123.87|125.72|124.12|125.47|123.87|0
1647026880000|2022-03-11 19:28:00|125.34|123.74|125.34|123.74|125.34|123.74|125.21|123.61|0
1647026890000|2022-03-11 19:28:10|125.59|123.99|125.72|124.12|125.72|124.12|125.59|123.99|0
1647026900000|2022-03-11 19:28:20|125.97|124.37|126.1|124.5|126.22|124.62|125.97|124.37|0
1647026910000|2022-03-11 19:28:30|125.97|124.37|126.22|124.62|126.22|124.62|125.72|124.12|0
1647026920000|2022-03-11 19:28:40|126.28|124.68|127.24|125.64|127.49|125.89|126.28|124.68|0
1647026930000|2022-03-11 19:28:50|127.36|125.76|127.3|125.7|127.36|125.76|127.3|125.7|0
1647026940000|2022-03-11 19:29:00|127.36|125.76|128.57|126.97|128.57|126.97|127.36|125.76|0
1647026950000|2022-03-11 19:29:10|128.51|126.91|128.51|126.91|128.51|126.91|128.13|126.53|0
1647026960000|2022-03-11 19:29:20|128.57|126.97|129.34|127.74|129.34|127.74|128.38|126.78|0
1647026970000|2022-03-11 19:29:30|129.41|127.81|128.38|126.78|129.41|127.81|128.38|126.78|0
1647026980000|2022-03-11 19:29:40|128.51|126.91|129.08|127.48|129.28|127.68|128.51|126.91|0
1647026990000|2022-03-11 19:29:50|128.76|127.16|129.02|127.42|129.02|127.42|128.76|127.16|0
1647027000000|2022-03-11 19:30:00|128.76|127.16|128.64|127.04|128.89|127.29|128.57|126.97|0
1647027010000|2022-03-11 19:30:10|128.89|127.29|129.02|127.42|129.02|127.42|128.89|127.29|0
1647027020000|2022-03-11 19:30:20|128.89|127.29|128.51|126.91|128.89|127.29|128.51|126.91|0
1647027030000|2022-03-11 19:30:30|128.38|126.78|128.38|126.78|128.51|126.91|128.38|126.78|0
1647027040000|2022-03-11 19:30:40|128.31|126.71|128.12|126.52|128.38|126.78|128.12|126.52|0
1647027050000|2022-03-11 19:30:50|128.25|126.65|128.25|126.65|128.25|126.65|128.25|126.65|0
1647027060000|2022-03-11 19:31:00|128.57|126.97|128.38|126.78|128.64|127.04|128.38|126.78|0
1647027070000|2022-03-11 19:31:10|128.64|127.04|129.28|127.68|129.28|127.68|128.64|127.04|0
1647027080000|2022-03-11 19:31:20|129.21|127.61|129.15|127.55|129.28|127.68|129.15|127.55|0
1647027090000|2022-03-11 19:31:30|128.89|127.29|128.76|127.16|128.89|127.29|128.63|127.03|0
1647027100000|2022-03-11 19:31:40|128.89|127.29|129.02|127.42|129.02|127.42|128.76|127.16|0
1647027110000|2022-03-11 19:31:50|128.89|127.29|129.02|127.42|129.02|127.42|128.89|127.29|0
1647027120000|2022-03-11 19:32:00|128.63|127.03|128.63|127.03|128.89|127.29|128.63|127.03|0
1647027130000|2022-03-11 19:32:10|128.89|127.29|128.89|127.29|128.89|127.29|128.89|127.29|0
1647027140000|2022-03-11 19:32:20|129.02|127.42|128.89|127.29|129.15|127.55|128.89|127.29|0
1647027150000|2022-03-11 19:32:30|129.15|127.55|129.15|127.55|129.15|127.55|129.15|127.55|0
1647027160000|2022-03-11 19:32:40|129.27|127.67|128.76|127.16|129.27|127.67|128.76|127.16|0
1647027170000|2022-03-11 19:32:50|128.63|127.03|128.38|126.78|128.63|127.03|128.38|126.78|0
1647027180000|2022-03-11 19:33:00|127.87|126.27|128.12|126.52|128.12|126.52|127.74|126.14|0
1647027190000|2022-03-11 19:33:10|127.99|126.39|127.67|126.07|127.99|126.39|127.61|126.01|0
1647027200000|2022-03-11 19:33:20|127.61|126.01|127.61|126.01|127.61|126.01|127.48|125.88|0
1647027210000|2022-03-11 19:33:30|127.74|126.14|127.61|126.01|127.74|126.14|127.61|126.01|0
1647027220000|2022-03-11 19:33:40|127.54|125.94|127.36|125.76|127.54|125.94|127.23|125.63|0
1647027230000|2022-03-11 19:33:50|127.29|125.69|126.97|125.37|127.36|125.76|126.97|125.37|0
1647027240000|2022-03-11 19:34:00|127.29|125.69|127.1|125.5|127.29|125.69|126.97|125.37|0
1647027250000|2022-03-11 19:34:10|127.23|125.63|126.65|125.05|127.23|125.63|126.65|125.05|0
1647027260000|2022-03-11 19:34:20|126.78|125.18|127.61|126.01|127.61|126.01|126.78|125.18|0
1647027270000|2022-03-11 19:34:30|127.48|125.88|127.48|125.88|127.48|125.88|127.42|125.82|0
1647027280000|2022-03-11 19:34:40|127.23|125.63|126.97|125.37|127.23|125.63|126.85|125.25|0
1647027290000|2022-03-11 19:34:50|127.1|125.5|126.91|125.31|127.23|125.63|126.85|125.25|0
1647027300000|2022-03-11 19:35:00|126.85|125.25|125.58|123.98|126.85|125.25|125.58|123.98|0
1647027310000|2022-03-11 19:35:10|125.83|124.23|126.09|124.49|126.09|124.49|125.83|124.23|0
1647027320000|2022-03-11 19:35:20|125.96|124.36|126.09|124.49|126.09|124.49|125.96|124.36|0
1647027330000|2022-03-11 19:35:30|126.27|124.67|126.47|124.87|126.47|124.87|126.27|124.67|0
1647027340000|2022-03-11 19:35:40|126.34|124.74|126.47|124.87|126.47|124.87|126.34|124.74|0
1647027350000|2022-03-11 19:35:50|126.34|124.74|126.21|124.61|126.34|124.74|126.21|124.61|0
1647027360000|2022-03-11 19:36:00|126.02|124.42|125.96|124.36|126.02|124.42|125.71|124.11|0
1647027370000|2022-03-11 19:36:10|126.34|124.74|126.09|124.49|126.34|124.74|126.09|124.49|0
1647027380000|2022-03-11 19:36:20|125.96|124.36|126.21|124.61|126.21|124.61|125.96|124.36|0
1647027390000|2022-03-11 19:36:30|126.65|125.05|126.72|125.12|126.84|125.24|126.59|124.99|0
1647027400000|2022-03-11 19:36:40|126.97|125.37|126.46|124.86|126.97|125.37|126.46|124.86|0
1647027410000|2022-03-11 19:36:50|126.4|124.8|126.84|125.24|126.84|125.24|126.4|124.8|0
1647027420000|2022-03-11 19:37:00|126.97|125.37|126.59|124.99|126.97|125.37|126.59|124.99|0
1647027430000|2022-03-11 19:37:10|126.46|124.86|126.84|125.24|126.84|125.24|126.46|124.86|0
1647027440000|2022-03-11 19:37:20|127.1|125.5|127.35|125.75|127.48|125.88|127.1|125.5|0
1647027450000|2022-03-11 19:37:30|127.48|125.88|127.61|126.01|127.61|126.01|127.48|125.88|0
1647027460000|2022-03-11 19:37:40|127.41|125.81|127.03|125.43|127.41|125.81|127.03|125.43|0
1647027470000|2022-03-11 19:37:50|127.1|125.5|127.22|125.62|127.22|125.62|127.1|125.5|0
1647027480000|2022-03-11 19:38:00|127.1|125.5|127.35|125.75|127.48|125.88|127.1|125.5|0
1647027490000|2022-03-11 19:38:10|126.97|125.37|126.46|124.86|126.97|125.37|126.34|124.74|0
1647027500000|2022-03-11 19:38:20|126.52|124.92|126.21|124.61|126.52|124.92|126.21|124.61|0
1647027510000|2022-03-11 19:38:30|126.34|124.74|126.34|124.74|126.34|124.74|126.21|124.61|0
1647027520000|2022-03-11 19:38:40|126.59|124.99|126.08|124.48|126.59|124.99|126.08|124.48|0
1647027530000|2022-03-11 19:38:50|126.21|124.61|126.33|124.73|126.33|124.73|126.21|124.61|0
1647027540000|2022-03-11 19:39:00|126.46|124.86|126.71|125.11|126.84|125.24|126.46|124.86|0
1647027550000|2022-03-11 19:39:10|126.78|125.18|126.84|125.24|126.9|125.3|126.78|125.18|0
1647027560000|2022-03-11 19:39:20|126.59|124.99|126.59|124.99|126.59|124.99|126.59|124.99|0
1647027570000|2022-03-11 19:39:30|126.46|124.86|126.84|125.24|126.84|125.24|126.46|124.86|0
1647027580000|2022-03-11 19:39:40|127.09|125.49|126.97|125.37|127.22|125.62|126.97|125.37|0
1647027590000|2022-03-11 19:39:50|127.09|125.49|126.84|125.24|127.09|125.49|126.84|125.24|0
1647027600000|2022-03-11 19:40:00|126.71|125.11|126.65|125.05|126.97|125.37|126.65|125.05|0
1647027610000|2022-03-11 19:40:10|126.59|124.99|125.95|124.35|126.59|124.99|125.95|124.35|0
1647027620000|2022-03-11 19:40:20|125.83|124.23|125.45|123.85|125.83|124.23|125.32|123.72|0
1647027630000|2022-03-11 19:40:30|125.2|123.6|125.01|123.41|125.2|123.6|124.82|123.22|0
1647027640000|2022-03-11 19:40:40|124.95|123.35|124.94|123.34|124.95|123.35|124.69|123.09|0
1647027650000|2022-03-11 19:40:50|125.07|123.47|124.57|122.97|125.07|123.47|124.57|122.97|0
1647027660000|2022-03-11 19:41:00|124.88|123.28|124.69|123.09|124.88|123.28|124.69|123.09|0
1647027670000|2022-03-11 19:41:10|124.57|122.97|124.44|122.84|124.82|123.22|124.44|122.84|0
1647027680000|2022-03-11 19:41:20|124.57|122.97|124.32|122.72|124.57|122.97|124.32|122.72|0
1647027690000|2022-03-11 19:41:30|124.5|122.9|124.82|123.22|124.82|123.22|124.5|122.9|0
1647027700000|2022-03-11 19:41:40|124.69|123.09|124.69|123.09|124.69|123.09|124.69|123.09|0
1647027710000|2022-03-11 19:41:50|124.82|123.22|124.94|123.34|124.94|123.34|124.82|123.22|0
1647027720000|2022-03-11 19:42:00|125.32|123.72|125.19|123.59|125.57|123.97|125.19|123.59|0
1647027730000|2022-03-11 19:42:10|125.07|123.47|125.07|123.47|125.07|123.47|124.94|123.34|0
1647027740000|2022-03-11 19:42:20|125.19|123.59|125.19|123.59|125.19|123.59|125.07|123.47|0
1647027750000|2022-03-11 19:42:30|125.07|123.47|125.19|123.59|125.19|123.59|125.07|123.47|0
1647027760000|2022-03-11 19:42:40|125.07|123.47|124.94|123.34|125.07|123.47|124.94|123.34|0
1647027770000|2022-03-11 19:42:50|124.82|123.22|124.44|122.84|124.82|123.22|124.44|122.84|0
1647027780000|2022-03-11 19:43:00|124.37|122.77|124.94|123.34|124.94|123.34|124.37|122.77|0
1647027790000|2022-03-11 19:43:10|124.82|123.22|124.82|123.22|124.82|123.22|124.82|123.22|0
1647027800000|2022-03-11 19:43:20|124.75|123.15|124.82|123.22|125|123.4|124.75|123.15|0
1647027810000|2022-03-11 19:43:30|125.07|123.47|124.88|123.28|125.07|123.47|124.82|123.22|0
1647027820000|2022-03-11 19:43:40|125.07|123.47|125.07|123.47|125.19|123.59|125.07|123.47|0
1647027830000|2022-03-11 19:43:50|124.94|123.34|125.19|123.59|125.19|123.59|124.94|123.34|0
1647027840000|2022-03-11 19:44:00|125.13|123.53|124.31|122.71|125.13|123.53|123.94|122.34|0
1647027850000|2022-03-11 19:44:10|124.56|122.96|124.44|122.84|124.56|122.96|124.44|122.84|0
1647027860000|2022-03-11 19:44:20|124.81|123.21|124.5|122.9|124.81|123.21|124.44|122.84|0
1647027870000|2022-03-11 19:44:30|124.44|122.84|123.44|121.84|124.44|122.84|123.44|121.84|0
1647027880000|2022-03-11 19:44:40|123.19|121.59|123.06|121.46|123.25|121.65|123.06|121.46|0
1647027890000|2022-03-11 19:44:50|122.94|121.34|123.19|121.59|123.19|121.59|122.94|121.34|0
1647027900000|2022-03-11 19:45:00|123.06|121.46|122.32|120.72|123.19|121.59|122.32|120.72|0
1647027910000|2022-03-11 19:45:10|122.07|120.47|122.07|120.47|122.07|120.47|122.07|120.47|0
1647027920000|2022-03-11 19:45:20|122.19|120.59|121.82|120.22|122.19|120.59|121.82|120.22|0
1647027930000|2022-03-11 19:45:30|121.94|120.34|121.82|120.22|122|120.4|121.82|120.22|0
1647027940000|2022-03-11 19:45:40|122.32|120.72|122.81|121.21|123.06|121.46|122.32|120.72|0
1647027950000|2022-03-11 19:45:50|123.06|121.46|123.06|121.46|123.06|121.46|122.94|121.34|0
1647027960000|2022-03-11 19:46:00|123.56|121.96|123.44|121.84|123.56|121.96|123.44|121.84|0
1647027970000|2022-03-11 19:46:10|123.31|121.71|122.94|121.34|123.31|121.71|122.94|121.34|0
1647027980000|2022-03-11 19:46:20|122.81|121.21|122.81|121.21|122.94|121.34|122.81|121.21|0
1647027990000|2022-03-11 19:46:30|123.06|121.46|123.06|121.46|123.19|121.59|123.06|121.46|0
1647028000000|2022-03-11 19:46:40|123.12|121.52|123.18|121.58|123.19|121.59|123.12|121.52|0
1647028010000|2022-03-11 19:46:50|122.94|121.34|123.37|121.77|123.37|121.77|122.94|121.34|0
1647028020000|2022-03-11 19:47:00|123.31|121.71|123.31|121.71|123.43|121.83|123.31|121.71|0
1647028030000|2022-03-11 19:47:10|123.43|121.83|123.43|121.83|123.43|121.83|123.31|121.71|0
1647028040000|2022-03-11 19:47:20|123.31|121.71|122.94|121.34|123.31|121.71|122.94|121.34|0
1647028050000|2022-03-11 19:47:30|123.06|121.46|123.31|121.71|123.43|121.83|123.06|121.46|0
1647028060000|2022-03-11 19:47:40|123.43|121.83|123.68|122.08|123.68|122.08|123.43|121.83|0
1647028070000|2022-03-11 19:47:50|123.93|122.33|123.68|122.08|123.93|122.33|123.68|122.08|0
1647028080000|2022-03-11 19:48:00|123.81|122.21|123.31|121.71|123.93|122.33|123.31|121.71|0
1647028090000|2022-03-11 19:48:10|123.68|122.08|123.93|122.33|123.93|122.33|123.68|122.08|0
1647028100000|2022-03-11 19:48:20|123.62|122.02|123.37|121.77|123.62|122.02|123.37|121.77|0
1647028110000|2022-03-11 19:48:30|123.31|121.71|123.18|121.58|123.31|121.71|123.06|121.46|0
1647028120000|2022-03-11 19:48:40|123.06|121.46|123.43|121.83|123.43|121.83|123.06|121.46|0
1647028130000|2022-03-11 19:48:50|123.37|121.77|123.37|121.77|123.37|121.77|123.18|121.58|0
1647028140000|2022-03-11 19:49:00|123.62|122.02|123.43|121.83|123.62|122.02|123.43|121.83|0
1647028150000|2022-03-11 19:49:10|123.18|121.58|123.18|121.58|123.18|121.58|123.06|121.46|0
1647028160000|2022-03-11 19:49:20|123.37|121.77|123.56|121.96|123.56|121.96|123.37|121.77|0
1647028170000|2022-03-11 19:49:30|123.43|121.83|123.68|122.08|123.68|122.08|123.43|121.83|0
1647028180000|2022-03-11 19:49:40|123.81|122.21|123.56|121.96|123.81|122.21|123.56|121.96|0
1647028190000|2022-03-11 19:49:50|123.43|121.83|123.8|122.2|123.8|122.2|123.43|121.83|0
1647028200000|2022-03-11 19:50:00|123.61|122.01|122.19|120.59|123.61|122.01|122.19|120.59|0
1647028210000|2022-03-11 19:50:10|121.94|120.34|121.81|120.21|122.19|120.59|121.81|120.21|0
1647028220000|2022-03-11 19:50:20|121.63|120.03|121.81|120.21|122|120.4|121.63|120.03|0
1647028230000|2022-03-11 19:50:30|122.06|120.46|121.69|120.09|122.06|120.46|121.69|120.09|0
1647028240000|2022-03-11 19:50:40|121.57|119.97|122.19|120.59|122.19|120.59|121.57|119.97|0
1647028250000|2022-03-11 19:50:50|122.06|120.46|121.94|120.34|122.06|120.46|121.94|120.34|0
1647028260000|2022-03-11 19:51:00|122.19|120.59|122.31|120.71|122.37|120.77|122.06|120.46|0
1647028270000|2022-03-11 19:51:10|122.06|120.46|121.57|119.97|122.06|120.46|121.57|119.97|0
1647028280000|2022-03-11 19:51:20|121.69|120.09|121.69|120.09|121.69|120.09|121.57|119.97|0
1647028290000|2022-03-11 19:51:30|121.87|120.27|121.32|119.72|121.87|120.27|121.32|119.72|0
1647028300000|2022-03-11 19:51:40|121.57|119.97|121.57|119.97|121.57|119.97|121.57|119.97|0
1647028310000|2022-03-11 19:51:50|121.69|120.09|121.81|120.21|121.81|120.21|121.69|120.09|0
1647028320000|2022-03-11 19:52:00|121.56|119.96|121.44|119.84|121.56|119.96|121.44|119.84|0
1647028330000|2022-03-11 19:52:10|121.38|119.78|121.32|119.72|121.38|119.78|121.32|119.72|0
1647028340000|2022-03-11 19:52:20|121.19|119.59|121.32|119.72|121.44|119.84|121.19|119.59|0
1647028350000|2022-03-11 19:52:30|121.56|119.96|120.82|119.22|121.56|119.96|120.82|119.22|0
1647028360000|2022-03-11 19:52:40|121.19|119.59|121.56|119.96|121.81|120.21|121.19|119.59|0
1647028370000|2022-03-11 19:52:50|121.44|119.84|120.82|119.22|121.44|119.84|120.82|119.22|0
1647028380000|2022-03-11 19:53:00|120.95|119.35|120.7|119.1|121.07|119.47|120.7|119.1|0
1647028390000|2022-03-11 19:53:10|120.82|119.22|120.58|118.98|120.82|119.22|120.45|118.85|0
1647028400000|2022-03-11 19:53:20|120.7|119.1|119.96|118.36|120.7|119.1|119.96|118.36|0
1647028410000|2022-03-11 19:53:30|119.72|118.12|119.96|118.36|120.21|118.61|119.72|118.12|0
1647028420000|2022-03-11 19:53:40|119.84|118.24|119.72|118.12|119.84|118.24|119.72|118.12|0
1647028430000|2022-03-11 19:53:50|119.96|118.36|119.72|118.12|119.96|118.36|119.72|118.12|0
1647028440000|2022-03-11 19:54:00|119.23|117.63|118.98|117.38|119.23|117.63|118.74|117.14|0
1647028450000|2022-03-11 19:54:10|119.11|117.51|119.11|117.51|119.11|117.51|118.74|117.14|0
1647028460000|2022-03-11 19:54:20|118.98|117.38|119.53|117.93|119.53|117.93|118.98|117.38|0
1647028470000|2022-03-11 19:54:30|119.72|118.12|120.02|118.42|120.08|118.48|119.72|118.12|0
1647028480000|2022-03-11 19:54:40|120.21|118.61|120.45|118.85|120.45|118.85|120.08|118.48|0
1647028490000|2022-03-11 19:54:50|120.39|118.79|119.19|117.59|120.45|118.85|119.19|117.59|0
1647028500000|2022-03-11 19:55:00|119.44|117.84|119.19|117.59|119.44|117.84|119.19|117.59|0
1647028510000|2022-03-11 19:55:10|119.68|118.08|122.31|120.71|122.31|120.71|119.68|118.08|0
1647028520000|2022-03-11 19:55:20|121.86|120.26|121.86|120.26|122.16|120.56|121.86|120.26|0
1647028530000|2022-03-11 19:55:30|122.11|120.51|122.11|120.51|122.11|120.51|121.98|120.38|0
1647028540000|2022-03-11 19:55:40|122.35|120.75|122.1|120.5|122.35|120.75|122.1|120.5|0
1647028550000|2022-03-11 19:55:50|121.98|120.38|121.73|120.13|121.98|120.38|121.73|120.13|0
1647028560000|2022-03-11 19:56:00|121.36|119.76|121.49|119.89|121.49|119.89|121.12|119.52|0
1647028570000|2022-03-11 19:56:10|121.61|120.01|121.49|119.89|121.61|120.01|121.49|119.89|0
1647028580000|2022-03-11 19:56:20|121.24|119.64|121.49|119.89|121.49|119.89|121.24|119.64|0
1647028590000|2022-03-11 19:56:30|121.79|120.19|121.49|119.89|121.79|120.19|121.49|119.89|0
1647028600000|2022-03-11 19:56:40|121.61|120.01|121.36|119.76|121.61|120.01|121.36|119.76|0
1647028610000|2022-03-11 19:56:50|121.42|119.82|121.36|119.76|121.42|119.82|121.36|119.76|0
1647028620000|2022-03-11 19:57:00|121.24|119.64|121.49|119.89|121.49|119.89|121.24|119.64|0
1647028630000|2022-03-11 19:57:10|121.36|119.76|120.99|119.39|121.36|119.76|120.99|119.39|0
1647028640000|2022-03-11 19:57:20|121.49|119.89|121.18|119.58|121.49|119.89|121.18|119.58|0
1647028650000|2022-03-11 19:57:30|121.24|119.64|121.24|119.64|121.24|119.64|121.12|119.52|0
1647028660000|2022-03-11 19:57:40|121.3|119.7|121.24|119.64|121.3|119.7|121.12|119.52|0
1647028670000|2022-03-11 19:57:50|121.36|119.76|121.73|120.13|121.73|120.13|121.36|119.76|0
1647028680000|2022-03-11 19:58:00|121.98|120.38|121.85|120.25|122.23|120.63|121.85|120.25|0
1647028690000|2022-03-11 19:58:10|121.73|120.13|122.23|120.63|122.23|120.63|121.73|120.13|0
1647028700000|2022-03-11 19:58:20|122.28|120.68|122.22|120.62|122.28|120.68|122.22|120.62|0
1647028710000|2022-03-11 19:58:30|122.1|120.5|122.1|120.5|122.1|120.5|122.1|120.5|0
1647028720000|2022-03-11 19:58:40|121.73|120.13|121.36|119.76|121.73|120.13|121.36|119.76|0
1647028730000|2022-03-11 19:58:50|121.48|119.88|121.61|120.01|121.61|120.01|121.48|119.88|0
1647028740000|2022-03-11 19:59:00|121.73|120.13|120.99|119.39|121.73|120.13|120.99|119.39|0
1647028750000|2022-03-11 19:59:10|120.74|119.14|120.31|118.71|120.74|119.14|120.31|118.71|0
1647028760000|2022-03-11 19:59:20|120.38|118.78|120.87|119.27|120.87|119.27|120.38|118.78|0
1647028770000|2022-03-11 19:59:30|120.74|119.14|121.11|119.51|121.11|119.51|120.74|119.14|0
1647028780000|2022-03-11 19:59:40|120.99|119.39|120.74|119.14|121.11|119.51|120.74|119.14|0
1647028790000|2022-03-11 19:59:50|120.99|119.39|121.24|119.64|121.48|119.88|120.99|119.39|0
1647028800000|2022-03-11 20:00:00|121.36|119.76|120.87|119.27|121.36|119.76|120.87|119.27|0
1647028810000|2022-03-11 20:00:10|120.99|119.39|120.5|118.9|120.99|119.39|120.38|118.78|0
1647028820000|2022-03-11 20:00:20|120.13|118.53|120.25|118.65|120.25|118.65|120.13|118.53|0
1647028830000|2022-03-11 20:00:30|120.01|118.41|119.76|118.16|120.01|118.41|119.64|118.04|0
1647028840000|2022-03-11 20:00:40|120.01|118.41|120.25|118.65|120.25|118.65|120.01|118.41|0
1647028850000|2022-03-11 20:00:50|120.13|118.53|120.37|118.77|120.5|118.9|120.13|118.53|0
1647028860000|2022-03-11 20:01:00|120.13|118.53|120.87|119.27|120.87|119.27|120.13|118.53|0
1647028870000|2022-03-11 20:01:10|120.99|119.39|121.48|119.88|121.48|119.88|120.99|119.39|0
1647028880000|2022-03-11 20:01:20|121.29|119.69|121.11|119.51|121.29|119.69|121.11|119.51|0
1647028890000|2022-03-11 20:01:30|121.23|119.63|120.99|119.39|121.23|119.63|120.99|119.39|0
1647028900000|2022-03-11 20:01:40|121.23|119.63|121.23|119.63|121.23|119.63|121.11|119.51|0
1647028910000|2022-03-11 20:01:50|121.36|119.76|121.79|120.19|121.79|120.19|121.23|119.63|0
1647028920000|2022-03-11 20:02:00|121.85|120.25|120.86|119.26|121.85|120.25|120.86|119.26|0
1647028930000|2022-03-11 20:02:10|120.99|119.39|121.11|119.51|121.11|119.51|120.8|119.2|0
1647028940000|2022-03-11 20:02:20|121.23|119.63|121.11|119.51|121.23|119.63|121.11|119.51|0
1647028950000|2022-03-11 20:02:30|120.99|119.39|121.11|119.51|121.11|119.51|120.99|119.39|0
1647028960000|2022-03-11 20:02:40|120.99|119.39|120.74|119.14|121.11|119.51|120.74|119.14|0
1647028970000|2022-03-11 20:02:50|120.86|119.26|120.25|118.65|120.86|119.26|120.25|118.65|0
1647028980000|2022-03-11 20:03:00|120.37|118.77|120.49|118.89|120.86|119.26|120.37|118.77|0
1647028990000|2022-03-11 20:03:10|120.25|118.65|120.25|118.65|120.25|118.65|120.25|118.65|0
1647029000000|2022-03-11 20:03:20|120.37|118.77|120.25|118.65|120.37|118.77|120.19|118.59|0
1647029010000|2022-03-11 20:03:30|120.43|118.83|120.37|118.77|120.49|118.89|120.13|118.53|0
1647029020000|2022-03-11 20:03:40|120.25|118.65|120.37|118.77|120.37|118.77|120.13|118.53|0
1647029030000|2022-03-11 20:03:50|120.13|118.53|120.43|118.83|120.43|118.83|120.13|118.53|0
1647029040000|2022-03-11 20:04:00|120.49|118.89|120.62|119.02|120.86|119.26|120.49|118.89|0
1647029050000|2022-03-11 20:04:10|120.74|119.14|120.62|119.02|120.74|119.14|120.55|118.95|0
1647029060000|2022-03-11 20:04:20|120.37|118.77|120.12|118.52|120.37|118.77|120.12|118.52|0
1647029070000|2022-03-11 20:04:30|120.25|118.65|120.25|118.65|120.25|118.65|120.12|118.52|0
1647029080000|2022-03-11 20:04:40|120.12|118.52|120.25|118.65|120.25|118.65|120.12|118.52|0
1647029090000|2022-03-11 20:04:50|119.88|118.28|120.25|118.65|120.25|118.65|119.88|118.28|0
1647029100000|2022-03-11 20:05:00|120.37|118.77|120.12|118.52|120.37|118.77|120.12|118.52|0
1647029110000|2022-03-11 20:05:10|120.25|118.65|120.55|118.95|120.61|119.01|120.25|118.65|0
1647029120000|2022-03-11 20:05:20|120.49|118.89|120.8|119.2|120.86|119.26|120.49|118.89|0
1647029130000|2022-03-11 20:05:30|120.98|119.38|121.35|119.75|121.6|120|120.98|119.38|0
1647029140000|2022-03-11 20:05:40|121.11|119.51|120.18|118.58|121.11|119.51|120.18|118.58|0
1647029150000|2022-03-11 20:05:50|120.37|118.77|120.86|119.26|120.86|119.26|120.37|118.77|0
1647029160000|2022-03-11 20:06:00|120.37|118.77|120.61|119.01|120.61|119.01|120.37|118.77|0
1647029170000|2022-03-11 20:06:10|120.86|119.26|120.98|119.38|120.98|119.38|120.74|119.14|0
1647029190000|2022-03-11 20:06:30|121.16|119.56|120.37|118.77|121.16|119.56|120.37|118.77|0
1647029200000|2022-03-11 20:06:40|120|118.4|120|118.4|120|118.4|120|118.4|0
1647029210000|2022-03-11 20:06:50|119.75|118.15|119.14|117.54|119.75|118.15|119.14|117.54|0
1647029220000|2022-03-11 20:07:00|119.02|117.42|119.14|117.54|119.14|117.54|118.78|117.18|0
1647029230000|2022-03-11 20:07:10|119.63|118.03|119.63|118.03|119.63|118.03|119.51|117.91|0
1647029240000|2022-03-11 20:07:20|119.75|118.15|119.63|118.03|119.75|118.15|119.57|117.97|0
1647029250000|2022-03-11 20:07:30|119.88|118.28|119.51|117.91|119.88|118.28|119.51|117.91|0
1647029260000|2022-03-11 20:07:40|119.39|117.79|119.39|117.79|119.51|117.91|119.39|117.79|0
1647029270000|2022-03-11 20:07:50|119.02|117.42|119.2|117.6|119.2|117.6|119.02|117.42|0
1647029280000|2022-03-11 20:08:00|119.14|117.54|118.41|116.81|119.14|117.54|118.41|116.81|0
1647029290000|2022-03-11 20:08:10|118.9|117.3|118.78|117.18|118.9|117.3|118.78|117.18|0
1647029300000|2022-03-11 20:08:20|118.9|117.3|118.66|117.06|118.9|117.3|118.66|117.06|0
1647029310000|2022-03-11 20:08:30|119.02|117.42|118.9|117.3|119.02|117.42|118.78|117.18|0
1647029320000|2022-03-11 20:08:40|118.78|117.18|118.41|116.81|118.78|117.18|118.41|116.81|0
1647029330000|2022-03-11 20:08:50|118.29|116.69|118.17|116.57|118.29|116.69|118.17|116.57|0
1647029340000|2022-03-11 20:09:00|118.41|116.81|118.41|116.81|118.41|116.81|118.29|116.69|0
1647029350000|2022-03-11 20:09:10|118.05|116.45|118.35|116.75|118.35|116.75|118.05|116.45|0
1647029360000|2022-03-11 20:09:20|118.53|116.93|118.9|117.3|118.9|117.3|118.53|116.93|0
1647029370000|2022-03-11 20:09:30|119.02|117.42|119.02|117.42|119.02|117.42|118.9|117.3|0
1647029380000|2022-03-11 20:09:40|118.78|117.18|118.9|117.3|118.9|117.3|118.78|117.18|0
1647029390000|2022-03-11 20:09:50|118.96|117.36|118.65|117.05|118.96|117.36|118.65|117.05|0
1647029400000|2022-03-11 20:10:00|118.78|117.18|118.9|117.3|119.02|117.42|118.53|116.93|0
1647029410000|2022-03-11 20:10:10|118.41|116.81|118.83|117.23|118.83|117.23|118.41|116.81|0
1647029420000|2022-03-11 20:10:20|118.9|117.3|118.71|117.11|118.9|117.3|118.65|117.05|0
1647029430000|2022-03-11 20:10:30|118.78|117.18|119.14|117.54|119.14|117.54|118.65|117.05|0
1647029440000|2022-03-11 20:10:40|119.02|117.42|119.14|117.54|119.14|117.54|119.02|117.42|0
1647029450000|2022-03-11 20:10:50|119.02|117.42|119.38|117.78|119.38|117.78|118.9|117.3|0
1647029460000|2022-03-11 20:11:00|119.44|117.84|119.75|118.15|119.75|118.15|119.44|117.84|0
1647029470000|2022-03-11 20:11:10|119.99|118.39|119.99|118.39|120.12|118.52|119.99|118.39|0
1647029480000|2022-03-11 20:11:20|119.75|118.15|119.38|117.78|119.75|118.15|119.26|117.66|0
1647029490000|2022-03-11 20:11:30|119.26|117.66|119.14|117.54|119.38|117.78|119.14|117.54|0
1647029500000|2022-03-11 20:11:40|119.2|117.6|118.89|117.29|119.2|117.6|118.89|117.29|0
1647029510000|2022-03-11 20:11:50|119.02|117.42|119.02|117.42|119.02|117.42|118.77|117.17|0
1647029520000|2022-03-11 20:12:00|119.14|117.54|119.14|117.54|119.26|117.66|119.14|117.54|0
1647029530000|2022-03-11 20:12:10|119.02|117.42|118.89|117.29|119.02|117.42|118.83|117.23|0
1647029540000|2022-03-11 20:12:20|119.07|117.47|118.65|117.05|119.07|117.47|118.65|117.05|0
1647029550000|2022-03-11 20:12:30|118.41|116.81|118.17|116.57|118.41|116.81|118.17|116.57|0
1647029560000|2022-03-11 20:12:40|118.34|116.74|117.56|115.96|118.34|116.74|117.56|115.96|0
1647029570000|2022-03-11 20:12:50|117.98|116.38|117.8|116.2|117.98|116.38|117.8|116.2|0
1647029580000|2022-03-11 20:13:00|117.92|116.32|117.8|116.2|117.92|116.32|117.68|116.08|0
1647029590000|2022-03-11 20:13:10|117.68|116.08|117.8|116.2|117.8|116.2|117.68|116.08|0
1647029600000|2022-03-11 20:13:20|118.29|116.69|118.04|116.44|118.29|116.69|118.04|116.44|0
1647029610000|2022-03-11 20:13:30|117.92|116.32|117.92|116.32|117.92|116.32|117.8|116.2|0
1647029620000|2022-03-11 20:13:40|118.04|116.44|118.04|116.44|118.16|116.56|118.04|116.44|0
1647029630000|2022-03-11 20:13:50|118.16|116.56|118.16|116.56|118.28|116.68|118.16|116.56|0
1647029640000|2022-03-11 20:14:00|118.04|116.44|118.28|116.68|118.28|116.68|118.04|116.44|0
1647029650000|2022-03-11 20:14:10|118.16|116.56|118.28|116.68|118.28|116.68|118.16|116.56|0
1647029660000|2022-03-11 20:14:20|118.41|116.81|118.04|116.44|118.41|116.81|118.04|116.44|0
1647029670000|2022-03-11 20:14:30|117.92|116.32|117.62|116.02|118.04|116.44|117.56|115.96|0
1647029680000|2022-03-11 20:14:40|117.8|116.2|117.68|116.08|117.8|116.2|117.68|116.08|0
1647029690000|2022-03-11 20:14:50|117.56|115.96|118.04|116.44|118.04|116.44|117.56|115.96|0
1647029700000|2022-03-11 20:15:00|117.8|116.2|118.4|116.8|118.4|116.8|117.68|116.08|0
1647029710000|2022-03-11 20:15:10|118.28|116.68|118.46|116.86|118.46|116.86|118.16|116.56|0
1647029720000|2022-03-11 20:15:20|118.65|117.05|118.53|116.93|118.65|117.05|118.53|116.93|0
1647029730000|2022-03-11 20:15:30|118.65|117.05|118.16|116.56|118.65|117.05|118.04|116.44|0
1647029740000|2022-03-11 20:15:40|118.46|116.86|118.16|116.56|118.46|116.86|118.16|116.56|0
1647029750000|2022-03-11 20:15:50|117.92|116.32|118.16|116.56|118.28|116.68|117.92|116.32|0
1647029760000|2022-03-11 20:16:00|118.28|116.68|118.77|117.17|118.77|117.17|118.28|116.68|0
1647029770000|2022-03-11 20:16:10|118.65|117.05|118.28|116.68|118.65|117.05|118.28|116.68|0
1647029780000|2022-03-11 20:16:20|118.4|116.8|118.28|116.68|118.4|116.8|118.16|116.56|0
1647029790000|2022-03-11 20:16:30|118.04|116.44|117.8|116.2|118.04|116.44|117.68|116.08|0
1647029800000|2022-03-11 20:16:40|117.92|116.32|118.28|116.68|118.28|116.68|117.8|116.2|0
1647029810000|2022-03-11 20:16:50|118.16|116.56|118.4|116.8|118.4|116.8|118.16|116.56|0
1647029820000|2022-03-11 20:17:00|118.77|117.17|118.77|117.17|118.77|117.17|118.64|117.04|0
1647029830000|2022-03-11 20:17:10|118.82|117.22|118.64|117.04|118.82|117.22|118.64|117.04|0
1647029840000|2022-03-11 20:17:20|118.7|117.1|118.52|116.92|118.77|117.17|118.52|116.92|0
1647029850000|2022-03-11 20:17:30|118.04|116.44|118.28|116.68|118.28|116.68|118.04|116.44|0
1647029860000|2022-03-11 20:17:40|118.16|116.56|118.22|116.62|118.28|116.68|118.16|116.56|0
1647029870000|2022-03-11 20:17:50|118.04|116.44|118.28|116.68|118.28|116.68|118.04|116.44|0
1647029880000|2022-03-11 20:18:00|118.64|117.04|118.89|117.29|119.01|117.41|118.64|117.04|0
1647029890000|2022-03-11 20:18:10|119.01|117.41|119.13|117.53|119.13|117.53|118.89|117.29|0
1647029900000|2022-03-11 20:18:20|119.62|118.02|119.74|118.14|119.74|118.14|119.62|118.02|0
1647029910000|2022-03-11 20:18:30|119.86|118.26|119.74|118.14|119.86|118.26|119.62|118.02|0
1647029920000|2022-03-11 20:18:40|119.86|118.26|119.62|118.02|119.86|118.26|119.62|118.02|0
1647029930000|2022-03-11 20:18:50|119.74|118.14|119.68|118.08|119.86|118.26|119.68|118.08|0
1647029940000|2022-03-11 20:19:00|119.25|117.65|119.25|117.65|119.37|117.77|119.13|117.53|0
1647029950000|2022-03-11 20:19:10|119.62|118.02|119.62|118.02|119.62|118.02|119.62|118.02|0
1647029960000|2022-03-11 20:19:20|119.49|117.89|119.74|118.14|119.74|118.14|119.49|117.89|0
1647029970000|2022-03-11 20:19:30|119.98|118.38|119.98|118.38|120.1|118.5|119.98|118.38|0
1647029980000|2022-03-11 20:19:40|120.1|118.5|119.86|118.26|120.1|118.5|119.86|118.26|0
1647029990000|2022-03-11 20:19:50|119.62|118.02|119.62|118.02|119.74|118.14|119.62|118.02|0
1647030000000|2022-03-11 20:20:00|119.25|117.65|119.25|117.65|119.37|117.77|118.88|117.28|0
1647030010000|2022-03-11 20:20:10|119.13|117.53|119.01|117.41|119.25|117.65|119.01|117.41|0
1647030020000|2022-03-11 20:20:20|119.06|117.46|119.13|117.53|119.25|117.65|119.01|117.41|0
1647030030000|2022-03-11 20:20:30|119.49|117.89|119.49|117.89|119.49|117.89|119.37|117.77|0
1647030040000|2022-03-11 20:20:40|119.61|118.01|119.61|118.01|119.61|118.01|119.61|118.01|0
1647030050000|2022-03-11 20:20:50|119.74|118.14|119.61|118.01|119.74|118.14|119.49|117.89|0
1647030060000|2022-03-11 20:21:00|119.49|117.89|119.25|117.65|119.49|117.89|119|117.4|0
1647030070000|2022-03-11 20:21:10|119.61|118.01|119.74|118.14|119.74|118.14|119.49|117.89|0
1647030080000|2022-03-11 20:21:20|119.61|118.01|119.86|118.26|119.86|118.26|119.61|118.01|0
1647030090000|2022-03-11 20:21:30|120.1|118.5|120.22|118.62|120.35|118.75|120.1|118.5|0
1647030100000|2022-03-11 20:21:40|120.1|118.5|120.1|118.5|120.1|118.5|119.86|118.26|0
1647030110000|2022-03-11 20:21:50|119.73|118.13|119.37|117.77|119.73|118.13|119.37|117.77|0
1647030120000|2022-03-11 20:22:00|119.25|117.65|119.12|117.52|119.49|117.89|119.12|117.52|0
1647030130000|2022-03-11 20:22:10|119|117.4|118.4|116.8|119|117.4|118.4|116.8|0
1647030140000|2022-03-11 20:22:20|118.39|116.79|118.33|116.73|118.52|116.92|118.33|116.73|0
1647030150000|2022-03-11 20:22:30|118.27|116.67|119.06|117.46|119.06|117.46|118.27|116.67|0
1647030160000|2022-03-11 20:22:40|118.88|117.28|119.12|117.52|119.12|117.52|118.88|117.28|0
1647030170000|2022-03-11 20:22:50|119.49|117.89|119.37|117.77|119.49|117.89|119.37|117.77|0
1647030180000|2022-03-11 20:23:00|119.49|117.89|119.73|118.13|119.73|118.13|119.37|117.77|0
1647030190000|2022-03-11 20:23:10|119.86|118.26|119.49|117.89|119.86|118.26|119.49|117.89|0
1647030200000|2022-03-11 20:23:20|119.43|117.83|119.61|118.01|119.73|118.13|119.43|117.83|0
1647030210000|2022-03-11 20:23:30|119.55|117.95|119.24|117.64|119.61|118.01|119.24|117.64|0
1647030220000|2022-03-11 20:23:40|119.12|117.52|119.37|117.77|119.37|117.77|119.12|117.52|0
1647030230000|2022-03-11 20:23:50|119.24|117.64|119.37|117.77|119.49|117.89|119.24|117.64|0
1647030240000|2022-03-11 20:24:00|119.24|117.64|118.88|117.28|119.24|117.64|118.88|117.28|0
1647030250000|2022-03-11 20:24:10|118.45|116.85|118.64|117.04|118.76|117.16|118.45|116.85|0
1647030260000|2022-03-11 20:24:20|118.51|116.91|118.51|116.91|118.64|117.04|118.51|116.91|0
1647030270000|2022-03-11 20:24:30|118.88|117.28|119|117.4|119|117.4|118.88|117.28|0
1647030280000|2022-03-11 20:24:40|118.88|117.28|118.51|116.91|118.88|117.28|118.51|116.91|0
1647030290000|2022-03-11 20:24:50|118.39|116.79|118.21|116.61|118.39|116.79|118.21|116.61|0
1647030300000|2022-03-11 20:25:00|117.66|116.06|118.15|116.55|118.15|116.55|117.66|116.06|0
1647030310000|2022-03-11 20:25:10|118.39|116.79|119|117.4|119|117.4|118.39|116.79|0
1647030320000|2022-03-11 20:25:20|118.94|117.34|118.39|116.79|118.94|117.34|118.39|116.79|0
1647030330000|2022-03-11 20:25:30|118.27|116.67|118.03|116.43|118.27|116.67|118.03|116.43|0
1647030340000|2022-03-11 20:25:40|117.91|116.31|117.91|116.31|117.91|116.31|117.84|116.24|0
1647030350000|2022-03-11 20:25:50|117.78|116.18|117.66|116.06|117.78|116.18|117.6|116|0
1647030360000|2022-03-11 20:26:00|117.54|115.94|117.18|115.58|117.54|115.94|117.18|115.58|0
1647030370000|2022-03-11 20:26:10|117.3|115.7|117.84|116.24|117.84|116.24|117.3|115.7|0
1647030380000|2022-03-11 20:26:20|117.78|116.18|117.42|115.82|117.9|116.3|117.42|115.82|0
1647030390000|2022-03-11 20:26:30|117.54|115.94|117.42|115.82|117.54|115.94|117.42|115.82|0
1647030400000|2022-03-11 20:26:40|117.18|115.58|117.18|115.58|117.42|115.82|117.18|115.58|0
1647030410000|2022-03-11 20:26:50|117.42|115.82|117.42|115.82|117.42|115.82|117.42|115.82|0
1647030420000|2022-03-11 20:27:00|117.3|115.7|117.42|115.82|117.42|115.82|117.3|115.7|0
1647030440000|2022-03-11 20:27:20|116.82|115.22|116.88|115.28|116.94|115.34|116.82|115.22|0
1647030450000|2022-03-11 20:27:30|116.7|115.1|116.82|115.22|116.82|115.22|116.58|114.98|0
1647030460000|2022-03-11 20:27:40|116.58|114.98|117.3|115.7|117.3|115.7|116.58|114.98|0
1647030470000|2022-03-11 20:27:50|117.18|115.58|116.82|115.22|117.18|115.58|116.82|115.22|0
1647030480000|2022-03-11 20:28:00|116.7|115.1|116.94|115.34|117.06|115.46|116.7|115.1|0
1647030490000|2022-03-11 20:28:10|116.82|115.22|117.06|115.46|117.06|115.46|116.82|115.22|0
1647030500000|2022-03-11 20:28:20|116.75|115.15|116.58|114.98|116.75|115.15|116.58|114.98|0
1647030510000|2022-03-11 20:28:30|116.46|114.86|116.39|114.79|116.58|114.98|116.39|114.79|0
1647030520000|2022-03-11 20:28:40|116.34|114.74|116.22|114.62|116.34|114.74|116.22|114.62|0
1647030530000|2022-03-11 20:28:50|115.98|114.38|116.21|114.61|116.21|114.61|115.98|114.38|0
1647030540000|2022-03-11 20:29:00|116.33|114.73|116.51|114.91|116.51|114.91|116.33|114.73|0
1647030550000|2022-03-11 20:29:10|116.57|114.97|117.06|115.46|117.06|115.46|116.57|114.97|0
1647030560000|2022-03-11 20:29:20|116.94|115.34|116.09|114.49|116.94|115.34|116.09|114.49|0
1647030570000|2022-03-11 20:29:30|116.21|114.61|116.51|114.91|116.51|114.91|116.09|114.49|0
1647030580000|2022-03-11 20:29:40|116.45|114.85|116.21|114.61|116.45|114.85|116.21|114.61|0
1647030590000|2022-03-11 20:29:50|116.33|114.73|114.7|113.1|116.33|114.73|114.7|113.1|0
1647030600000|2022-03-11 20:30:00|115.91|114.31|115.43|113.83|115.91|114.31|115.43|113.83|0
1647030610000|2022-03-11 20:30:10|115.67|114.07|116.45|114.85|116.69|115.09|115.67|114.07|0
1647030620000|2022-03-11 20:30:20|116.33|114.73|116.57|114.97|116.93|115.33|116.33|114.73|0
1647030630000|2022-03-11 20:30:30|116.81|115.21|116.57|114.97|116.81|115.21|116.45|114.85|0
1647030640000|2022-03-11 20:30:40|116.51|114.91|116.45|114.85|116.51|114.91|116.45|114.85|0
1647030650000|2022-03-11 20:30:50|116.33|114.73|116.33|114.73|116.33|114.73|116.22|114.62|0
1647030660000|2022-03-11 20:31:00|116.21|114.61|116.1|114.5|116.21|114.61|116.1|114.5|0
1647030670000|2022-03-11 20:31:10|116.33|114.73|116.21|114.61|116.81|115.21|116.21|114.61|0
1647030680000|2022-03-11 20:31:20|116.27|114.67|115.38|113.78|116.27|114.67|115.38|113.78|0
1647030690000|2022-03-11 20:31:30|115.62|114.02|115.74|114.14|116.21|114.61|115.62|114.02|0
1647030700000|2022-03-11 20:31:40|115.86|114.26|115.74|114.14|115.91|114.31|115.74|114.14|0
1647030710000|2022-03-11 20:31:50|115.62|114.02|115.5|113.9|115.74|114.14|115.5|113.9|0
1647030720000|2022-03-11 20:32:00|116.09|114.49|115.74|114.14|116.09|114.49|115.74|114.14|0
1647030730000|2022-03-11 20:32:10|115.26|113.66|115.74|114.14|115.74|114.14|115.26|113.66|0
1647030740000|2022-03-11 20:32:20|115.5|113.9|115.38|113.78|115.5|113.9|115.26|113.66|0
1647030750000|2022-03-11 20:32:30|115.5|113.9|115.32|113.72|115.5|113.9|115.32|113.72|0
1647030760000|2022-03-11 20:32:40|114.97|113.37|115.5|113.9|115.5|113.9|114.79|113.19|0
1647030770000|2022-03-11 20:32:50|115.62|114.02|115.14|113.54|115.62|114.02|115.14|113.54|0
1647030780000|2022-03-11 20:33:00|114.91|113.31|114.67|113.07|114.91|113.31|114.67|113.07|0
1647030790000|2022-03-11 20:33:10|114.79|113.19|114.79|113.19|114.91|113.31|114.79|113.19|0
1647030800000|2022-03-11 20:33:20|114.67|113.07|114.79|113.19|114.79|113.19|114.55|112.95|0
1647030810000|2022-03-11 20:33:30|114.67|113.07|114.67|113.07|114.67|113.07|114.67|113.07|0
1647030820000|2022-03-11 20:33:40|114.55|112.95|114.55|112.95|114.79|113.19|114.55|112.95|0
1647030830000|2022-03-11 20:33:50|114.32|112.72|114.2|112.6|114.43|112.83|114.2|112.6|0
1647030840000|2022-03-11 20:34:00|114.43|112.83|114.2|112.6|114.43|112.83|114.2|112.6|0
1647030850000|2022-03-11 20:34:10|114.32|112.72|114.55|112.95|114.55|112.95|114.32|112.72|0
1647030860000|2022-03-11 20:34:20|114.43|112.83|114.2|112.6|114.43|112.83|114.14|112.54|0
1647030870000|2022-03-11 20:34:30|114.26|112.66|114.32|112.72|114.32|112.72|114.2|112.6|0
1647030880000|2022-03-11 20:34:40|114.2|112.6|114.32|112.72|114.43|112.83|114.2|112.6|0
1647030890000|2022-03-11 20:34:50|114.14|112.54|114.08|112.48|114.2|112.6|114.08|112.48|0
1647030900000|2022-03-11 20:35:00|113.96|112.36|114.2|112.6|114.32|112.72|113.96|112.36|0
1647030910000|2022-03-11 20:35:10|114.43|112.83|114.84|113.24|114.84|113.24|114.43|112.83|0
1647030920000|2022-03-11 20:35:20|114.67|113.07|114.67|113.07|114.67|113.07|114.67|113.07|0
1647030930000|2022-03-11 20:35:30|114.43|112.83|114.67|113.07|114.67|113.07|114.43|112.83|0
1647030940000|2022-03-11 20:35:40|114.79|113.19|115.14|113.54|115.14|113.54|114.79|113.19|0
1647030950000|2022-03-11 20:35:50|115.26|113.66|115.38|113.78|115.38|113.78|115.14|113.54|0
1647030960000|2022-03-11 20:36:00|115.5|113.9|115.5|113.9|115.5|113.9|115.5|113.9|0
1647030970000|2022-03-11 20:36:10|115.85|114.25|115.97|114.37|115.97|114.37|115.85|114.25|0
1647030980000|2022-03-11 20:36:20|116.09|114.49|116.09|114.49|116.33|114.73|116.09|114.49|0
1647030990000|2022-03-11 20:36:30|115.97|114.37|116.09|114.49|116.09|114.49|115.79|114.19|0
1647031000000|2022-03-11 20:36:40|116.21|114.61|116.21|114.61|116.45|114.85|116.21|114.61|0
1647031010000|2022-03-11 20:36:50|116.33|114.73|116.09|114.49|116.33|114.73|116.09|114.49|0
1647031020000|2022-03-11 20:37:00|116.15|114.55|115.91|114.31|116.21|114.61|115.73|114.13|0
1647031030000|2022-03-11 20:37:10|116.21|114.61|116.09|114.49|116.21|114.61|116.09|114.49|0
1647031040000|2022-03-11 20:37:20|115.85|114.25|115.49|113.89|115.85|114.25|115.49|113.89|0
1647031050000|2022-03-11 20:37:30|115.67|114.07|116.56|114.96|116.56|114.96|115.67|114.07|0
1647031060000|2022-03-11 20:37:40|116.68|115.08|116.5|114.9|116.68|115.08|116.44|114.84|0
1647031070000|2022-03-11 20:37:50|116.74|115.14|116.21|114.61|116.74|115.14|116.21|114.61|0
1647031080000|2022-03-11 20:38:00|116.5|114.9|116.56|114.96|116.56|114.96|116.5|114.9|0
1647031090000|2022-03-11 20:38:10|116.44|114.84|116.32|114.72|116.44|114.84|116.26|114.66|0
1647031100000|2022-03-11 20:38:20|116.26|114.66|116.26|114.66|116.32|114.72|116.26|114.66|0
1647031110000|2022-03-11 20:38:30|116.2|114.6|116.09|114.49|116.56|114.96|116.09|114.49|0
1647031120000|2022-03-11 20:38:40|115.97|114.37|116.09|114.49|116.09|114.49|115.37|113.77|0
1647031130000|2022-03-11 20:38:50|115.97|114.37|115.97|114.37|115.97|114.37|115.9|114.3|0
1647031140000|2022-03-11 20:39:00|116.09|114.49|116.8|115.2|116.8|115.2|116.09|114.49|0
1647031150000|2022-03-11 20:39:10|116.68|115.08|116.56|114.96|116.92|115.32|116.56|114.96|0
1647031160000|2022-03-11 20:39:20|116.2|114.6|115.97|114.37|116.44|114.84|115.97|114.37|0
1647031170000|2022-03-11 20:39:30|116.08|114.48|115.97|114.37|116.2|114.6|115.97|114.37|0
1647031180000|2022-03-11 20:39:40|115.85|114.25|115.37|113.77|115.85|114.25|115.37|113.77|0
1647031190000|2022-03-11 20:39:50|115.25|113.65|115.37|113.77|115.37|113.77|115.14|113.54|0
1647031200000|2022-03-11 20:40:00|114.54|112.94|114.31|112.71|114.54|112.94|114.31|112.71|0
1647031210000|2022-03-11 20:40:10|114.6|113|115.31|113.71|115.31|113.71|114.6|113|0
1647031220000|2022-03-11 20:40:20|114.9|113.3|114.43|112.83|114.9|113.3|114.43|112.83|0
1647031230000|2022-03-11 20:40:30|114.66|113.06|114.54|112.94|114.78|113.18|114.54|112.94|0
1647031240000|2022-03-11 20:40:40|114.43|112.83|114.19|112.59|114.43|112.83|114.19|112.59|0
1647031250000|2022-03-11 20:40:50|113.84|112.24|113.66|112.06|113.84|112.24|113.49|111.89|0
1647031260000|2022-03-11 20:41:00|113.49|111.89|113.72|112.12|113.72|112.12|113.49|111.89|0
1647031270000|2022-03-11 20:41:10|113.6|112|113.6|112|113.6|112|113.6|112|0
1647031280000|2022-03-11 20:41:20|113.48|111.88|113.48|111.88|113.6|112|113.48|111.88|0
1647031290000|2022-03-11 20:41:30|113.6|112|113.31|111.71|113.6|112|113.25|111.65|0
1647031300000|2022-03-11 20:41:40|113.48|111.88|113.48|111.88|113.48|111.88|113.48|111.88|0
1647031310000|2022-03-11 20:41:50|113.6|112|113.72|112.12|113.72|112.12|113.6|112|0
1647031320000|2022-03-11 20:42:00|114.19|112.59|114.19|112.59|114.19|112.59|113.84|112.24|0
1647031330000|2022-03-11 20:42:10|114.66|113.06|115.07|113.47|115.13|113.53|114.66|113.06|0
1647031340000|2022-03-11 20:42:20|115.13|113.53|115.25|113.65|115.37|113.77|115.13|113.53|0
1647031350000|2022-03-11 20:42:30|114.9|113.3|115.49|113.89|115.49|113.89|114.9|113.3|0
1647031360000|2022-03-11 20:42:40|115.37|113.77|115.49|113.89|115.84|114.24|115.37|113.77|0
1647031370000|2022-03-11 20:42:50|115.72|114.12|115.72|114.12|115.72|114.12|115.61|114.01|0
1647031380000|2022-03-11 20:43:00|115.78|114.18|115.84|114.24|116.08|114.48|115.72|114.12|0
1647031390000|2022-03-11 20:43:10|115.9|114.3|115.96|114.36|115.96|114.36|115.84|114.24|0
1647031400000|2022-03-11 20:43:20|115.78|114.18|116.08|114.48|116.08|114.48|115.78|114.18|0
1647031410000|2022-03-11 20:43:30|116.14|114.54|115.37|113.77|116.14|114.54|115.37|113.77|0
1647031420000|2022-03-11 20:43:40|115.25|113.65|115.01|113.41|115.25|113.65|115.01|113.41|0
1647031430000|2022-03-11 20:43:50|114.89|113.29|114.78|113.18|114.89|113.29|114.78|113.18|0
1647031440000|2022-03-11 20:44:00|114.48|112.88|114.19|112.59|114.48|112.88|114.19|112.59|0
1647031450000|2022-03-11 20:44:10|113.83|112.23|113.83|112.23|114.07|112.47|113.83|112.23|0
1647031460000|2022-03-11 20:44:20|113.77|112.17|113.83|112.23|113.83|112.23|113.48|111.88|0
1647031470000|2022-03-11 20:44:30|113.6|112|113.48|111.88|113.6|112|113.48|111.88|0
1647031480000|2022-03-11 20:44:40|113.6|112|113.36|111.76|113.6|112|113.36|111.76|0
1647031490000|2022-03-11 20:44:50|113.18|111.58|113.95|112.35|113.95|112.35|113.18|111.58|0
1647031500000|2022-03-11 20:45:00|114.71|113.11|114.18|112.58|114.71|113.11|114.18|112.58|0
1647031510000|2022-03-11 20:45:10|113.71|112.11|113.6|112|113.83|112.23|113.6|112|0
1647031520000|2022-03-11 20:45:20|113.48|111.88|113.24|111.64|113.48|111.88|113.24|111.64|0
1647031530000|2022-03-11 20:45:30|113.01|111.41|112.89|111.29|113.13|111.53|112.89|111.29|0
1647031540000|2022-03-11 20:45:40|113.01|111.41|113.01|111.41|113.24|111.64|113.01|111.41|0
1647031550000|2022-03-11 20:45:50|112.89|111.29|113.01|111.41|113.01|111.41|112.89|111.29|0
1647031560000|2022-03-11 20:46:00|112.78|111.18|112.72|111.12|112.89|111.29|112.72|111.12|0
1647031570000|2022-03-11 20:46:10|113.36|111.76|113.13|111.53|113.36|111.76|113.01|111.41|0
1647031580000|2022-03-11 20:46:20|113.18|111.58|113.13|111.53|113.18|111.58|113.01|111.41|0
1647031590000|2022-03-11 20:46:30|113.01|111.41|112.54|110.94|113.13|111.53|112.54|110.94|0
1647031600000|2022-03-11 20:46:40|112.66|111.06|112.66|111.06|112.66|111.06|112.66|111.06|0
1647031610000|2022-03-11 20:46:50|112.89|111.29|113.13|111.53|113.13|111.53|112.89|111.29|0
1647031620000|2022-03-11 20:47:00|113.01|111.41|113.24|111.64|113.24|111.64|113.01|111.41|0
1647031630000|2022-03-11 20:47:10|113.36|111.76|113.36|111.76|113.36|111.76|113.24|111.64|0
1647031640000|2022-03-11 20:47:20|112.89|111.29|112.95|111.35|113.01|111.41|112.77|111.17|0
1647031650000|2022-03-11 20:47:30|113.01|111.41|112.77|111.17|113.01|111.41|112.77|111.17|0
1647031660000|2022-03-11 20:47:40|112.83|111.23|113.01|111.41|113.01|111.41|112.83|111.23|0
1647031670000|2022-03-11 20:47:50|112.89|111.29|113.12|111.52|113.12|111.52|112.89|111.29|0
1647031680000|2022-03-11 20:48:00|112.89|111.29|112.77|111.17|113.24|111.64|112.77|111.17|0
1647031690000|2022-03-11 20:48:10|112.66|111.06|112.31|110.71|112.66|111.06|112.31|110.71|0
1647031700000|2022-03-11 20:48:20|112.42|110.82|112.31|110.71|112.42|110.82|112.31|110.71|0
1647031710000|2022-03-11 20:48:30|112.89|111.29|113.59|111.99|113.71|112.11|112.89|111.29|0
1647031720000|2022-03-11 20:48:40|113.24|111.64|112.42|110.82|113.24|111.64|112.42|110.82|0
1647031730000|2022-03-11 20:48:50|112.48|110.88|112.89|111.29|112.89|111.29|112.48|110.88|0
1647031740000|2022-03-11 20:49:00|113.47|111.87|113.59|111.99|113.59|111.99|113.47|111.87|0
1647031750000|2022-03-11 20:49:10|113.47|111.87|113.01|111.41|113.47|111.87|112.77|111.17|0
1647031760000|2022-03-11 20:49:20|112.77|111.17|112.31|110.71|112.89|111.29|112.31|110.71|0
1647031770000|2022-03-11 20:49:30|112.42|110.82|112.54|110.94|112.66|111.06|112.42|110.82|0
1647031780000|2022-03-11 20:49:40|112.77|111.17|112.77|111.17|112.83|111.23|112.77|111.17|0
1647031790000|2022-03-11 20:49:50|112.89|111.29|112.54|110.94|112.89|111.29|112.42|110.82|0
1647031800000|2022-03-11 20:50:00|112.77|111.17|113.59|111.99|113.59|111.99|112.77|111.17|0
1647031810000|2022-03-11 20:50:10|112.54|110.94|111.16|109.56|112.54|110.94|111.16|109.56|0
1647031820000|2022-03-11 20:50:20|111.04|109.44|112.61|111.01|112.61|111.01|110.93|109.33|0
1647031830000|2022-03-11 20:50:30|112.49|110.89|112.49|110.89|112.49|110.89|112.38|110.78|0
1647031840000|2022-03-11 20:50:40|112.26|110.66|112.03|110.43|112.26|110.66|112.03|110.43|0
1647031850000|2022-03-11 20:50:50|112.14|110.54|112.49|110.89|112.49|110.89|112.14|110.54|0
1647031860000|2022-03-11 20:51:00|112.38|110.78|113.54|111.94|113.54|111.94|112.38|110.78|0
1647031870000|2022-03-11 20:51:10|113.66|112.06|113.78|112.18|113.78|112.18|113.66|112.06|0
1647031880000|2022-03-11 20:51:20|113.89|112.29|114.36|112.76|114.36|112.76|113.89|112.29|0
1647031890000|2022-03-11 20:51:30|114.3|112.7|114.48|112.88|114.6|113|114.3|112.7|0
1647031900000|2022-03-11 20:51:40|114.83|113.23|114.24|112.64|114.83|113.23|114.24|112.64|0
1647031910000|2022-03-11 20:51:50|114.13|112.53|113.77|112.17|114.13|112.53|113.77|112.17|0
1647031920000|2022-03-11 20:52:00|113.89|112.29|113.54|111.94|114.13|112.53|113.54|111.94|0
1647031930000|2022-03-11 20:52:10|113.66|112.06|113.31|111.71|113.66|112.06|113.31|111.71|0
1647031940000|2022-03-11 20:52:20|113.13|111.53|113.07|111.47|113.31|111.71|113.07|111.47|0
1647031950000|2022-03-11 20:52:30|113.19|111.59|113.19|111.59|113.19|111.59|113.19|111.59|0
1647031960000|2022-03-11 20:52:40|113.07|111.47|113.01|111.41|113.07|111.47|113.01|111.41|0
1647031970000|2022-03-11 20:52:50|113.07|111.47|113.54|111.94|113.54|111.94|113.07|111.47|0
1647031980000|2022-03-11 20:53:00|113.19|111.59|113.19|111.59|113.31|111.71|113.19|111.59|0
1647031990000|2022-03-11 20:53:10|112.84|111.24|113.19|111.59|113.19|111.59|112.84|111.24|0
1647032000000|2022-03-11 20:53:20|112.84|111.24|112.72|111.12|112.84|111.24|112.72|111.12|0
1647032010000|2022-03-11 20:53:30|112.49|110.89|112.14|110.54|112.49|110.89|112.14|110.54|0
1647032020000|2022-03-11 20:53:40|112.02|110.42|111.45|109.85|112.02|110.42|111.45|109.85|0
1647032030000|2022-03-11 20:53:50|111.5|109.9|111.5|109.9|111.73|110.13|111.5|109.9|0
1647032040000|2022-03-11 20:54:00|111.33|109.73|111.33|109.73|111.45|109.85|111.21|109.61|0
1647032050000|2022-03-11 20:54:10|111.21|109.61|110.98|109.38|111.21|109.61|110.87|109.27|0
1647032060000|2022-03-11 20:54:20|110.92|109.32|110.75|109.15|110.92|109.32|110.75|109.15|0
1647032070000|2022-03-11 20:54:30|111.56|109.96|111.68|110.08|111.91|110.31|111.56|109.96|0
1647032080000|2022-03-11 20:54:40|110.98|109.38|110.75|109.15|110.98|109.38|110.75|109.15|0
1647032090000|2022-03-11 20:54:50|110.87|109.27|110.75|109.15|110.87|109.27|110.64|109.04|0
1647032100000|2022-03-11 20:55:00|111.21|109.61|113.77|112.17|113.77|112.17|111.21|109.61|0
1647032110000|2022-03-11 20:55:10|112.95|111.35|112.14|110.54|112.95|111.35|112.14|110.54|0
1647032120000|2022-03-11 20:55:20|112.6|111|112.25|110.65|112.6|111|112.14|110.54|0
1647032130000|2022-03-11 20:55:30|112.37|110.77|111.56|109.96|112.37|110.77|111.56|109.96|0
1647032140000|2022-03-11 20:55:40|111.79|110.19|111.67|110.07|111.91|110.31|111.67|110.07|0
1647032150000|2022-03-11 20:55:50|112.14|110.54|112.02|110.42|112.25|110.65|111.91|110.31|0
1647032160000|2022-03-11 20:56:00|111.73|110.13|111.56|109.96|111.73|110.13|111.56|109.96|0
1647032170000|2022-03-11 20:56:10|111.44|109.84|111.44|109.84|111.56|109.96|111.44|109.84|0
1647032180000|2022-03-11 20:56:20|111.91|110.31|111.9|110.3|112.02|110.42|111.79|110.19|0
1647032190000|2022-03-11 20:56:30|112.25|110.65|111.9|110.3|112.37|110.77|111.9|110.3|0
1647032200000|2022-03-11 20:56:40|112.02|110.42|111.5|109.9|112.02|110.42|111.5|109.9|0
1647032210000|2022-03-11 20:56:50|111.56|109.96|111.79|110.19|112.14|110.54|111.56|109.96|0
1647032220000|2022-03-11 20:57:00|112.02|110.42|110.98|109.38|112.02|110.42|110.86|109.26|0
1647032230000|2022-03-11 20:57:10|110.86|109.26|110.29|108.69|110.86|109.26|110.29|108.69|0
1647032240000|2022-03-11 20:57:20|110.17|108.57|110.86|109.26|110.86|109.26|110.17|108.57|0
1647032250000|2022-03-11 20:57:30|110.98|109.38|110.75|109.15|111.09|109.49|110.75|109.15|0
1647032260000|2022-03-11 20:57:40|110.8|109.2|110.4|108.8|110.8|109.2|110.4|108.8|0
1647032270000|2022-03-11 20:57:50|110.29|108.69|110.29|108.69|110.29|108.69|110.29|108.69|0
1647032280000|2022-03-11 20:58:00|110.06|108.46|110.4|108.8|110.4|108.8|110.06|108.46|0
1647032290000|2022-03-11 20:58:10|110.29|108.69|110.57|108.97|110.57|108.97|110.17|108.57|0
1647032300000|2022-03-11 20:58:20|110.52|108.92|110.17|108.57|110.52|108.92|110.06|108.46|0
1647032310000|2022-03-11 20:58:30|110.06|108.46|109.94|108.34|110.29|108.69|109.94|108.34|0
1647032320000|2022-03-11 20:58:40|109.83|108.23|109.83|108.23|109.83|108.23|109.83|108.23|0
1647032330000|2022-03-11 20:58:50|110.17|108.57|109.83|108.23|110.17|108.57|109.83|108.23|0
1647032340000|2022-03-11 20:59:00|109.49|107.89|108.91|107.31|109.49|107.89|108.91|107.31|0
1647032350000|2022-03-11 20:59:10|108.8|107.2|109.26|107.66|109.26|107.66|108.8|107.2|0
1647032360000|2022-03-11 20:59:20|109.14|107.54|108.74|107.14|109.14|107.54|108.69|107.09|0
1647032370000|2022-03-11 20:59:30|109.14|107.54|108.91|107.31|109.14|107.54|108.91|107.31|0
1647032380000|2022-03-11 20:59:40|108.8|107.2|107.67|106.07|108.8|107.2|107.67|106.07|0
1647032390000|2022-03-11 20:59:50|107.21|105.61|109.37|107.77|109.37|107.77|107.21|105.61|0
1647032400000|2022-03-11 21:00:00|108.97|107.37|108.97|107.37|108.97|107.37|108.97|107.37|0
1647032410000|2022-03-11 21:00:10|109.42|107.82|109.83|108.23|109.83|108.23|109.37|107.77|0
1647032420000|2022-03-11 21:00:20|110.29|108.69|109.94|108.34|110.29|108.69|109.77|108.17|0
1647032430000|2022-03-11 21:00:30|110.06|108.46|109.94|108.34|110.06|108.46|109.94|108.34|0
1647032440000|2022-03-11 21:00:40|110|108.4|110.4|108.8|110.4|108.8|110|108.4|0
1647032450000|2022-03-11 21:00:50|110.06|108.46|110.28|108.68|110.28|108.68|110.06|108.46|0
1647032460000|2022-03-11 21:01:00|110.4|108.8|110.28|108.68|110.4|108.8|110.17|108.57|0
1647032470000|2022-03-11 21:01:10|110.57|108.97|110.51|108.91|110.57|108.97|110.51|108.91|0
1647032480000|2022-03-11 21:01:20|110.8|109.2|110.86|109.26|110.86|109.26|110.63|109.03|0
1647032490000|2022-03-11 21:01:30|111.09|109.49|110.51|108.91|111.09|109.49|110.51|108.91|0
1647032500000|2022-03-11 21:01:40|110.97|109.37|110.74|109.14|110.97|109.37|110.74|109.14|0
1647032510000|2022-03-11 21:01:50|110.51|108.91|110.51|108.91|110.51|108.91|110.51|108.91|0
1647032520000|2022-03-11 21:02:00|110.4|108.8|110.4|108.8|110.51|108.91|110.4|108.8|0
1647032530000|2022-03-11 21:02:10|110.51|108.91|110.45|108.85|110.51|108.91|110.4|108.8|0
1647032540000|2022-03-11 21:02:20|110.51|108.91|110.63|109.03|110.63|109.03|110.4|108.8|0
1647032550000|2022-03-11 21:02:30|110.51|108.91|110.4|108.8|110.51|108.91|110.4|108.8|0
1647032560000|2022-03-11 21:02:40|110.45|108.85|110.4|108.8|110.45|108.85|110.4|108.8|0
1647032570000|2022-03-11 21:02:50|110.51|108.91|110.45|108.85|110.63|109.03|110.45|108.85|0
1647032580000|2022-03-11 21:03:00|110.57|108.97|110.4|108.8|110.57|108.97|110.4|108.8|0
1647032590000|2022-03-11 21:03:10|110.05|108.45|110.28|108.68|110.28|108.68|110.05|108.45|0
1647032600000|2022-03-11 21:03:20|110.51|108.91|110.51|108.91|110.51|108.91|110.4|108.8|0
1647032610000|2022-03-11 21:03:30|110.4|108.8|110.17|108.57|110.51|108.91|110.17|108.57|0
1647032620000|2022-03-11 21:03:40|110.28|108.68|110.74|109.14|110.97|109.37|110.28|108.68|0
1647032630000|2022-03-11 21:03:50|110.63|109.03|110.62|109.02|110.63|109.03|110.51|108.91|0
1647032640000|2022-03-11 21:04:00|110.39|108.79|110.51|108.91|110.51|108.91|110.39|108.79|0
1647032650000|2022-03-11 21:04:10|110.28|108.68|110.39|108.79|110.45|108.85|110.28|108.68|0
1647032660000|2022-03-11 21:04:20|110.51|108.91|110.39|108.79|110.51|108.91|110.28|108.68|0
1647032670000|2022-03-11 21:04:30|110.45|108.85|110.56|108.96|110.74|109.14|110.45|108.85|0
1647032680000|2022-03-11 21:04:40|110.51|108.91|110.39|108.79|110.51|108.91|110.16|108.56|0
1647032690000|2022-03-11 21:04:50|110.62|109.02|110.74|109.14|110.74|109.14|110.62|109.02|0
1647032700000|2022-03-11 21:05:00|110.85|109.25|110.74|109.14|110.97|109.37|110.74|109.14|0
1647032710000|2022-03-11 21:05:10|110.85|109.25|110.74|109.14|110.97|109.37|110.74|109.14|0
1647032720000|2022-03-11 21:05:20|110.91|109.31|111.08|109.48|111.08|109.48|110.91|109.31|0
1647032730000|2022-03-11 21:05:30|110.85|109.25|110.85|109.25|110.85|109.25|110.85|109.25|0
1647032740000|2022-03-11 21:05:40|110.97|109.37|110.97|109.37|110.97|109.37|110.97|109.37|0
1647032750000|2022-03-11 21:05:50|110.79|109.19|110.85|109.25|110.85|109.25|110.79|109.19|0
1647032760000|2022-03-11 21:06:00|110.97|109.37|110.97|109.37|110.97|109.37|110.97|109.37|0
1647032770000|2022-03-11 21:06:10|111.08|109.48|110.91|109.31|111.08|109.48|110.91|109.31|0
1647032780000|2022-03-11 21:06:20|110.97|109.37|111.08|109.48|111.08|109.48|110.97|109.37|0
1647032790000|2022-03-11 21:06:30|110.97|109.37|110.97|109.37|111.08|109.48|110.97|109.37|0
1647032800000|2022-03-11 21:06:40|110.85|109.25|110.74|109.14|110.85|109.25|110.74|109.14|0
1647032810000|2022-03-11 21:06:50|110.39|108.79|110.39|108.79|110.39|108.79|110.39|108.79|0
1647032820000|2022-03-11 21:07:00|110.28|108.68|110.39|108.79|110.39|108.79|110.28|108.68|0
1647032830000|2022-03-11 21:07:10|110.28|108.68|110.39|108.79|110.39|108.79|110.16|108.56|0
1647032850000|2022-03-11 21:07:30|110.28|108.68|110.28|108.68|110.28|108.68|110.28|108.68|0
1647032860000|2022-03-11 21:07:40|110.39|108.79|110.39|108.79|110.39|108.79|110.28|108.68|0
1647032870000|2022-03-11 21:07:50|110.27|108.67|110.39|108.79|110.39|108.79|110.27|108.67|0
1647032880000|2022-03-11 21:08:00|110.27|108.67|110.16|108.56|110.27|108.67|110.16|108.56|0
1647032890000|2022-03-11 21:08:10|110.27|108.67|110.27|108.67|110.27|108.67|110.27|108.67|0
1647032900000|2022-03-11 21:08:20|110.16|108.56|110.21|108.61|110.21|108.61|110.16|108.56|0
1647032910000|2022-03-11 21:08:30|110.16|108.56|110.16|108.56|110.27|108.67|110.16|108.56|0
1647032920000|2022-03-11 21:08:40|110.27|108.67|110.21|108.61|110.27|108.67|110.21|108.61|0
1647032930000|2022-03-11 21:08:50|110.16|108.56|110.27|108.67|110.27|108.67|110.16|108.56|0
1647032940000|2022-03-11 21:09:00|110.21|108.61|110.27|108.67|110.27|108.67|110.16|108.56|0
1647032950000|2022-03-11 21:09:10|110.16|108.56|110.16|108.56|110.27|108.67|110.16|108.56|0
1647032960000|2022-03-11 21:09:20|110.27|108.67|110.27|108.67|110.27|108.67|110.27|108.67|0
1647032970000|2022-03-11 21:09:30|110.39|108.79|110.39|108.79|110.39|108.79|110.39|108.79|0
1647032980000|2022-03-11 21:09:40|110.5|108.9|110.5|108.9|110.5|108.9|110.5|108.9|0
1647032990000|2022-03-11 21:09:50|110.39|108.79|110.62|109.02|110.62|109.02|110.39|108.79|0
1647033000000|2022-03-11 21:10:00|110.44|108.84|110.44|108.84|110.5|108.9|110.39|108.79|0
1647033010000|2022-03-11 21:10:10|110.39|108.79|110.39|108.79|110.39|108.79|110.39|108.79|0
1647033020000|2022-03-11 21:10:20|110.5|108.9|110.16|108.56|110.5|108.9|110.16|108.56|0
1647033030000|2022-03-11 21:10:30|110.27|108.67|110.16|108.56|110.27|108.67|110.16|108.56|0
1647033040000|2022-03-11 21:10:40|110.27|108.67|110.21|108.61|110.27|108.67|110.21|108.61|0
1647033050000|2022-03-11 21:10:50|110.27|108.67|110.16|108.56|110.27|108.67|110.16|108.56|0
1647033060000|2022-03-11 21:11:00|110.27|108.67|110.27|108.67|110.27|108.67|110.27|108.67|0
1647033080000|2022-03-11 21:11:20|110.21|108.61|110.16|108.56|110.21|108.61|110.16|108.56|0
1647033090000|2022-03-11 21:11:30|110.27|108.67|110.16|108.56|110.27|108.67|110.16|108.56|0
1647033100000|2022-03-11 21:11:40|110.27|108.67|110.27|108.67|110.27|108.67|110.27|108.67|0
1647033110000|2022-03-11 21:11:50|110.15|108.55|110.27|108.67|110.27|108.67|110.15|108.55|0
1647033120000|2022-03-11 21:12:00|110.32|108.72|110.27|108.67|110.38|108.78|110.27|108.67|0
1647033130000|2022-03-11 21:12:10|110.38|108.78|110.27|108.67|110.38|108.78|110.27|108.67|0
1647033140000|2022-03-11 21:12:20|110.15|108.55|110.15|108.55|110.15|108.55|110.15|108.55|0
1647033150000|2022-03-11 21:12:30|110.27|108.67|110.27|108.67|110.27|108.67|110.27|108.67|0
1647033180000|2022-03-11 21:13:00|110.38|108.78|110.38|108.78|110.38|108.78|110.38|108.78|0
1647033190000|2022-03-11 21:13:10|110.32|108.72|110.38|108.78|110.38|108.78|110.32|108.72|0
1647033200000|2022-03-11 21:13:20|110.44|108.84|110.38|108.78|110.5|108.9|110.38|108.78|0
1647033210000|2022-03-11 21:13:30|110.44|108.84|110.5|108.9|110.5|108.9|110.38|108.78|0
1647033220000|2022-03-11 21:13:40|110.38|108.78|110.27|108.67|110.38|108.78|110.27|108.67|0
1647033230000|2022-03-11 21:13:50|110.21|108.61|110.21|108.61|110.21|108.61|110.21|108.61|0
1647033240000|2022-03-11 21:14:00|110.27|108.67|110.27|108.67|110.38|108.78|110.27|108.67|0
1647033250000|2022-03-11 21:14:10|110.38|108.78|110.5|108.9|110.5|108.9|110.38|108.78|0
1647033260000|2022-03-11 21:14:20|110.44|108.84|110.61|109.01|110.61|109.01|110.44|108.84|0
1647033270000|2022-03-11 21:14:30|110.67|109.07|110.73|109.13|110.73|109.13|110.67|109.07|0
1647033280000|2022-03-11 21:14:40|110.61|109.01|110.84|109.24|110.84|109.24|110.61|109.01|0
1647033290000|2022-03-11 21:14:50|110.73|109.13|110.61|109.01|110.84|109.24|110.61|109.01|0
1647033310000|2022-03-11 21:15:10|110.68|108.48|110.74|108.54|110.74|108.54|110.68|108.48|0
1647033320000|2022-03-11 21:15:20|110.79|108.59|110.91|108.71|110.91|108.71|110.79|108.59|0
1647033330000|2022-03-11 21:15:30|110.79|108.59|110.96|108.76|110.96|108.76|110.79|108.59|0
1647033340000|2022-03-11 21:15:40|110.68|108.48|110.56|108.36|110.68|108.48|110.56|108.36|0
1647033350000|2022-03-11 21:15:50|110.45|108.25|110.45|108.25|110.45|108.25|110.45|108.25|0
1647033360000|2022-03-11 21:16:00|110.5|108.3|110.5|108.3|110.5|108.3|110.5|108.3|0
1647033370000|2022-03-11 21:16:10|110.45|108.25|110.45|108.25|110.45|108.25|110.45|108.25|0
1647033380000|2022-03-11 21:16:20|110.56|108.36|110.45|108.25|110.56|108.36|110.45|108.25|0
1647033400000|2022-03-11 21:16:40|110.56|108.36|110.45|108.25|110.56|108.36|110.45|108.25|0
1647033420000|2022-03-11 21:17:00|110.56|108.36|110.56|108.36|110.56|108.36|110.56|108.36|0
1647033430000|2022-03-11 21:17:10|110.79|108.59|110.62|108.42|110.79|108.59|110.62|108.42|0
1647033440000|2022-03-11 21:17:20|110.56|108.36|110.68|108.48|110.68|108.48|110.5|108.3|0
1647033450000|2022-03-11 21:17:30|110.79|108.59|110.45|108.25|110.79|108.59|110.45|108.25|0
1647033470000|2022-03-11 21:17:50|110.56|108.36|110.45|108.25|110.56|108.36|110.45|108.25|0
1647033480000|2022-03-11 21:18:00|110.68|108.48|110.56|108.36|110.68|108.48|110.56|108.36|0
1647033490000|2022-03-11 21:18:10|110.5|108.3|110.5|108.3|110.5|108.3|110.5|108.3|0
1647033500000|2022-03-11 21:18:20|110.56|108.36|110.45|108.25|110.56|108.36|110.45|108.25|0
1647033510000|2022-03-11 21:18:30|110.56|108.36|110.56|108.36|110.56|108.36|110.56|108.36|0
1647033520000|2022-03-11 21:18:40|110.68|108.48|110.68|108.48|110.68|108.48|110.68|108.48|0
1647033530000|2022-03-11 21:18:50|110.56|108.36|110.67|108.47|110.68|108.48|110.56|108.36|0
1647033540000|2022-03-11 21:19:00|110.62|108.42|110.62|108.42|110.62|108.42|110.62|108.42|0
1647033550000|2022-03-11 21:19:10|110.67|108.47|110.67|108.47|110.67|108.47|110.56|108.36|0
1647033570000|2022-03-11 21:19:30|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1647033580000|2022-03-11 21:19:40|110.9|108.7|110.9|108.7|110.9|108.7|110.9|108.7|0
1647033590000|2022-03-11 21:19:50|110.84|108.64|110.84|108.64|110.84|108.64|110.84|108.64|0
1647033600000|2022-03-11 21:20:00|110.9|108.7|110.9|108.7|110.9|108.7|110.9|108.7|0
1647033610000|2022-03-11 21:20:10|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1647244950000|2022-03-14 08:02:30|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|0
1647244960000|2022-03-14 08:02:40|117.26|115.46|117.5|115.7|117.5|115.7|117.26|115.46|0
1647244970000|2022-03-14 08:02:50|117.62|115.82|117.74|115.94|117.86|116.06|117.62|115.82|0
1647244980000|2022-03-14 08:03:00|117.14|115.34|117.8|116|117.8|116|117.14|115.34|0
1647244990000|2022-03-14 08:03:10|117.86|116.06|117.86|116.06|117.92|116.12|117.86|116.06|0
1647245000000|2022-03-14 08:03:20|118.22|116.42|118.46|116.66|118.46|116.66|118.22|116.42|0
1647245010000|2022-03-14 08:03:30|119.01|117.21|119.92|118.12|119.92|118.12|119.01|117.21|0
1647245020000|2022-03-14 08:03:40|119.56|117.76|119.56|117.76|119.8|118|119.56|117.76|0
1647245030000|2022-03-14 08:03:50|119.8|118|119.19|117.39|119.8|118|119.19|117.39|0
1647245040000|2022-03-14 08:04:00|119.25|117.45|119.07|117.27|119.43|117.63|119.07|117.27|0
1647245050000|2022-03-14 08:04:10|118.83|117.03|118.34|116.54|118.95|117.15|118.34|116.54|0
1647245060000|2022-03-14 08:04:20|118.46|116.66|118.28|116.48|118.46|116.66|118.28|116.48|0
1647245070000|2022-03-14 08:04:30|118.1|116.3|118.16|116.36|118.22|116.42|117.98|116.18|0
1647245080000|2022-03-14 08:04:40|117.98|116.18|117.19|115.39|118.1|116.3|117.19|115.39|0
1647245090000|2022-03-14 08:04:50|117.37|115.57|117.49|115.69|117.61|115.81|117.37|115.57|0
1647245100000|2022-03-14 08:05:00|117.61|115.81|118.28|116.48|118.28|116.48|117.61|115.81|0
1647245110000|2022-03-14 08:05:10|118.22|116.42|117.37|115.57|118.34|116.54|117.37|115.57|0
1647245120000|2022-03-14 08:05:20|117.49|115.69|117.19|115.39|117.49|115.69|117.19|115.39|0
1647245130000|2022-03-14 08:05:30|117.31|115.51|117.13|115.33|117.37|115.57|117.13|115.33|0
1647245140000|2022-03-14 08:05:40|117.43|115.63|118.34|116.54|118.95|117.15|117.43|115.63|0
1647245150000|2022-03-14 08:05:50|118.28|116.48|118.22|116.42|118.52|116.72|118.22|116.42|0
1647245160000|2022-03-14 08:06:00|118.03|116.23|117.13|115.33|118.03|116.23|117.13|115.33|0
1647245170000|2022-03-14 08:06:10|117.37|115.57|117.19|115.39|117.37|115.57|117.19|115.39|0
1647245180000|2022-03-14 08:06:20|117.61|115.81|117.67|115.87|117.73|115.93|117.61|115.81|0
1647245190000|2022-03-14 08:06:30|117.79|115.99|117.91|116.11|118.15|116.35|117.79|115.99|0
1647245200000|2022-03-14 08:06:40|118.22|116.42|118.4|116.6|118.4|116.6|117.97|116.17|0
1647245210000|2022-03-14 08:06:50|118.34|116.54|118.64|116.84|118.64|116.84|118.22|116.42|0
1647245220000|2022-03-14 08:07:00|118.58|116.78|118.58|116.78|118.82|117.02|118.52|116.72|0
1647245230000|2022-03-14 08:07:10|118.7|116.9|119.06|117.26|119.06|117.26|118.7|116.9|0
1647245240000|2022-03-14 08:07:20|119.85|118.05|119.8|118|119.85|118.05|119.67|117.87|0
1647245250000|2022-03-14 08:07:30|119.98|118.18|120.59|118.79|120.59|118.79|119.98|118.18|0
1647245260000|2022-03-14 08:07:40|120.04|118.24|119.55|117.75|120.04|118.24|119.55|117.75|0
1647245270000|2022-03-14 08:07:50|119.37|117.57|120.53|118.73|120.53|118.73|119.37|117.57|0
1647245280000|2022-03-14 08:08:00|120.96|119.16|121.26|119.46|121.26|119.46|120.96|119.16|0
1647245290000|2022-03-14 08:08:10|121.2|119.4|122.75|120.95|122.75|120.95|121.2|119.4|0
1647245300000|2022-03-14 08:08:20|122.99|121.19|122.25|120.45|122.99|121.19|122.25|120.45|0
1647245310000|2022-03-14 08:08:30|122.43|120.63|122.74|120.94|122.74|120.94|122.31|120.51|0
1647245320000|2022-03-14 08:08:40|122.87|121.07|122.62|120.82|122.99|121.19|122.62|120.82|0
1647245330000|2022-03-14 08:08:50|122.74|120.94|122.56|120.76|122.74|120.94|122.56|120.76|0
1647245340000|2022-03-14 08:09:00|122.5|120.7|122.87|121.07|122.93|121.13|122.5|120.7|0
1647245350000|2022-03-14 08:09:10|123.05|121.25|123.12|121.32|123.18|121.38|123.05|121.25|0
1647245360000|2022-03-14 08:09:20|122.93|121.13|124.11|122.31|124.11|122.31|122.87|121.07|0
1647245370000|2022-03-14 08:09:30|124.36|122.56|123.92|122.12|124.36|122.56|123.92|122.12|0
1647245380000|2022-03-14 08:09:40|123.86|122.06|123.8|122|123.86|122.06|123.8|122|0
1647245390000|2022-03-14 08:09:50|123.92|122.12|123.86|122.06|123.92|122.12|123.86|122.06|0
1647245400000|2022-03-14 08:10:00|123.55|121.75|123.05|121.25|123.55|121.75|123.05|121.25|0
1647245410000|2022-03-14 08:10:10|123.17|121.37|123.05|121.25|123.17|121.37|122.93|121.13|0
1647245420000|2022-03-14 08:10:20|123.74|121.94|123.98|122.18|124.04|122.24|123.74|121.94|0
1647245430000|2022-03-14 08:10:30|124.04|122.24|123.55|121.75|124.11|122.31|123.55|121.75|0
1647245440000|2022-03-14 08:10:40|123.61|121.81|123.17|121.37|123.74|121.94|123.17|121.37|0
1647245450000|2022-03-14 08:10:50|123.11|121.31|123.79|121.99|123.79|121.99|123.11|121.31|0
1647245460000|2022-03-14 08:11:00|123.55|121.75|123.49|121.69|123.55|121.75|123.42|121.62|0
1647245470000|2022-03-14 08:11:10|123.61|121.81|123.98|122.18|123.98|122.18|123.61|121.81|0
1647245480000|2022-03-14 08:11:20|123.92|122.12|123.17|121.37|123.92|122.12|123.17|121.37|0
1647245490000|2022-03-14 08:11:30|123.11|121.31|123.05|121.25|123.11|121.31|123.05|121.25|0
1647245500000|2022-03-14 08:11:40|123.24|121.44|123.36|121.56|123.73|121.93|123.24|121.44|0
1647245510000|2022-03-14 08:11:50|123.42|121.62|123.48|121.68|123.61|121.81|123.3|121.5|0
1647245520000|2022-03-14 08:12:00|123.36|121.56|123.42|121.62|123.73|121.93|123.36|121.56|0
1647245530000|2022-03-14 08:12:10|123.73|121.93|123.24|121.44|123.73|121.93|123.24|121.44|0
1647245540000|2022-03-14 08:12:20|123.73|121.93|124.54|122.74|124.54|122.74|123.73|121.93|0
1647245550000|2022-03-14 08:12:30|124.61|122.81|124.54|122.74|124.61|122.81|124.29|122.49|0
1647245560000|2022-03-14 08:12:40|124.67|122.87|125.54|123.74|125.54|123.74|124.67|122.87|0
1647245570000|2022-03-14 08:12:50|125.73|123.93|124.92|123.12|125.73|123.93|124.92|123.12|0
1647245580000|2022-03-14 08:13:00|124.86|123.06|124.92|123.12|125.17|123.37|124.86|123.06|0
1647245590000|2022-03-14 08:13:10|124.61|122.81|123.92|122.12|124.61|122.81|123.92|122.12|0
1647245600000|2022-03-14 08:13:20|123.61|121.81|123.79|121.99|123.79|121.99|123.61|121.81|0
1647245610000|2022-03-14 08:13:30|123.73|121.93|123.67|121.87|123.73|121.93|123.67|121.87|0
1647245620000|2022-03-14 08:13:40|123.61|121.81|123.04|121.24|123.61|121.81|122.86|121.06|0
1647245630000|2022-03-14 08:13:50|122.55|120.75|122.74|120.94|122.74|120.94|122.55|120.75|0
1647245640000|2022-03-14 08:14:00|122.86|121.06|122.74|120.94|122.86|121.06|122.74|120.94|0
1647245650000|2022-03-14 08:14:10|122.55|120.75|122.18|120.38|122.74|120.94|122.18|120.38|0
1647245660000|2022-03-14 08:14:20|121.99|120.19|122.24|120.44|122.24|120.44|121.99|120.19|0
1647245670000|2022-03-14 08:14:30|121.87|120.07|121.87|120.07|121.87|120.07|121.75|119.95|0
1647245680000|2022-03-14 08:14:40|121.93|120.13|121.87|120.07|122.24|120.44|121.81|120.01|0
1647245690000|2022-03-14 08:14:50|121.93|120.13|122.24|120.44|122.3|120.5|121.93|120.13|0
1647245700000|2022-03-14 08:15:00|121.75|119.95|121.87|120.07|121.87|120.07|121.62|119.82|0
1647245710000|2022-03-14 08:15:10|121.81|120.01|121.93|120.13|121.93|120.13|121.56|119.76|0
1647245720000|2022-03-14 08:15:20|121.68|119.88|122.42|120.62|122.42|120.62|121.68|119.88|0
1647245730000|2022-03-14 08:15:30|122.18|120.38|122.36|120.56|122.36|120.56|122.18|120.38|0
1647245740000|2022-03-14 08:15:40|122.18|120.38|121.99|120.19|122.18|120.38|121.99|120.19|0
1647245750000|2022-03-14 08:15:50|121.93|120.13|121.93|120.13|121.93|120.13|121.93|120.13|0
1647245760000|2022-03-14 08:16:00|121.75|119.95|121.68|119.88|122.05|120.25|121.68|119.88|0
1647245770000|2022-03-14 08:16:10|121.44|119.64|121.31|119.51|121.44|119.64|121.19|119.39|0
1647245780000|2022-03-14 08:16:20|121.62|119.82|121.56|119.76|121.62|119.82|121.56|119.76|0
1647245790000|2022-03-14 08:16:30|121.68|119.88|121.68|119.88|121.87|120.07|121.68|119.88|0
1647245800000|2022-03-14 08:16:40|121.56|119.76|121.38|119.58|121.62|119.82|121.38|119.58|0
1647245810000|2022-03-14 08:16:50|121.74|119.94|121.37|119.57|121.74|119.94|121.37|119.57|0
1647245820000|2022-03-14 08:17:00|121.13|119.33|120.76|118.96|121.13|119.33|120.76|118.96|0
1647245830000|2022-03-14 08:17:10|120.39|118.59|120.7|118.9|120.7|118.9|120.39|118.59|0
1647245840000|2022-03-14 08:17:20|120.64|118.84|120.57|118.77|120.7|118.9|120.57|118.77|0
1647245850000|2022-03-14 08:17:30|120.64|118.84|120.82|119.02|120.88|119.08|120.64|118.84|0
1647245860000|2022-03-14 08:17:40|121.25|119.45|121.62|119.82|121.62|119.82|121.25|119.45|0
1647245870000|2022-03-14 08:17:50|121.56|119.76|121.8|120|121.87|120.07|121.56|119.76|0
1647245880000|2022-03-14 08:18:00|121.74|119.94|121.5|119.7|121.8|120|121.5|119.7|0
1647245890000|2022-03-14 08:18:10|121.43|119.63|121.74|119.94|121.74|119.94|121.43|119.63|0
1647245900000|2022-03-14 08:18:20|121.68|119.88|121.8|120|121.87|120.07|121.68|119.88|0
1647245910000|2022-03-14 08:18:30|121.74|119.94|122.11|120.31|122.11|120.31|121.74|119.94|0
1647245920000|2022-03-14 08:18:40|121.8|120|121.37|119.57|121.8|120|121.37|119.57|0
1647245930000|2022-03-14 08:18:50|121.62|119.82|121.37|119.57|121.62|119.82|121.13|119.33|0
1647245940000|2022-03-14 08:19:00|121.06|119.26|121.18|119.38|121.18|119.38|121|119.2|0
1647245950000|2022-03-14 08:19:10|121.25|119.45|121.43|119.63|121.49|119.69|121.25|119.45|0
1647245960000|2022-03-14 08:19:20|121.37|119.57|120.82|119.02|121.37|119.57|120.82|119.02|0
1647245970000|2022-03-14 08:19:30|121.13|119.33|120.27|118.47|121.13|119.33|120.27|118.47|0
1647245980000|2022-03-14 08:19:40|120.39|118.59|119.78|117.98|120.39|118.59|119.78|117.98|0
1647245990000|2022-03-14 08:19:50|119.9|118.1|119.9|118.1|119.9|118.1|119.84|118.04|0
1647246000000|2022-03-14 08:20:00|119.71|117.91|120.08|118.28|120.08|118.28|119.71|117.91|0
1647246010000|2022-03-14 08:20:10|120.02|118.22|120.14|118.34|120.14|118.34|119.96|118.16|0
1647246020000|2022-03-14 08:20:20|120.63|118.83|120.57|118.77|120.81|119.01|120.57|118.77|0
1647246030000|2022-03-14 08:20:30|120.94|119.14|120.76|118.96|121|119.2|120.76|118.96|0
1647246040000|2022-03-14 08:20:40|121.06|119.26|121.31|119.51|121.31|119.51|121.06|119.26|0
1647246050000|2022-03-14 08:20:50|121.43|119.63|121.62|119.82|121.62|119.82|121.31|119.51|0
1647246060000|2022-03-14 08:21:00|121.92|120.12|121.86|120.06|121.92|120.12|121.74|119.94|0
1647246070000|2022-03-14 08:21:10|121.74|119.94|121.61|119.81|121.74|119.94|121.61|119.81|0
1647246080000|2022-03-14 08:21:20|121.37|119.57|121.74|119.94|121.74|119.94|121.37|119.57|0
1647246090000|2022-03-14 08:21:30|121.61|119.81|121.18|119.38|121.61|119.81|121.18|119.38|0
1647246100000|2022-03-14 08:21:40|121|119.2|120.32|118.52|121.12|119.32|120.32|118.52|0
1647246110000|2022-03-14 08:21:50|120.44|118.64|119.77|117.97|120.44|118.64|119.71|117.91|0
1647246120000|2022-03-14 08:22:00|119.9|118.1|119.71|117.91|119.9|118.1|119.71|117.91|0
1647246130000|2022-03-14 08:22:10|119.65|117.85|119.41|117.61|119.65|117.85|119.41|117.61|0
1647246140000|2022-03-14 08:22:20|119.59|117.79|119.59|117.79|119.77|117.97|119.59|117.79|0
1647246150000|2022-03-14 08:22:30|119.77|117.97|120.02|118.22|120.02|118.22|119.59|117.79|0
1647246160000|2022-03-14 08:22:40|120.26|118.46|120.38|118.58|120.38|118.58|120.14|118.34|0
1647246170000|2022-03-14 08:22:50|120.26|118.46|120.57|118.77|120.57|118.77|120.26|118.46|0
1647246180000|2022-03-14 08:23:00|121|119.2|120.81|119.01|121|119.2|120.81|119.01|0
1647246190000|2022-03-14 08:23:10|120.51|118.71|120.63|118.83|120.69|118.89|120.51|118.71|0
1647246200000|2022-03-14 08:23:20|120.51|118.71|120.2|118.4|120.51|118.71|120.2|118.4|0
1647246210000|2022-03-14 08:23:30|119.95|118.15|120.02|118.22|120.02|118.22|119.77|117.97|0
1647246220000|2022-03-14 08:23:40|120.51|118.71|120.69|118.89|120.69|118.89|120.44|118.64|0
1647246230000|2022-03-14 08:23:50|120.75|118.95|120.14|118.34|120.75|118.95|120.14|118.34|0
1647246240000|2022-03-14 08:24:00|120.26|118.46|120.38|118.58|120.38|118.58|120.26|118.46|0
1647246250000|2022-03-14 08:24:10|120.32|118.52|120.5|118.7|120.63|118.83|120.32|118.52|0
1647246260000|2022-03-14 08:24:20|120.63|118.83|120.75|118.95|120.81|119.01|120.63|118.83|0
1647246270000|2022-03-14 08:24:30|120.87|119.07|120.5|118.7|120.87|119.07|120.5|118.7|0
1647246280000|2022-03-14 08:24:40|120.44|118.64|120.87|119.07|120.87|119.07|120.44|118.64|0
1647246290000|2022-03-14 08:24:50|121.05|119.25|121.12|119.32|121.12|119.32|120.81|119.01|0
1647246300000|2022-03-14 08:25:00|120.99|119.19|121.12|119.32|121.12|119.32|120.99|119.19|0
1647246310000|2022-03-14 08:25:10|120.81|119.01|120.5|118.7|120.81|119.01|120.44|118.64|0
1647246320000|2022-03-14 08:25:20|120.38|118.58|119.58|117.78|120.38|118.58|119.58|117.78|0
1647246330000|2022-03-14 08:25:30|119.28|117.48|118.25|116.45|119.28|117.48|118.25|116.45|0
1647246340000|2022-03-14 08:25:40|118.49|116.69|118.67|116.87|118.98|117.18|118.49|116.69|0
1647246350000|2022-03-14 08:25:50|118.8|117|118.67|116.87|118.85|117.05|118.67|116.87|0
1647246360000|2022-03-14 08:26:00|118.43|116.63|118.31|116.51|118.55|116.75|118.31|116.51|0
1647246370000|2022-03-14 08:26:10|117.83|116.03|117.7|115.9|117.88|116.08|117.7|115.9|0
1647246380000|2022-03-14 08:26:20|117.58|115.78|117.1|115.3|117.58|115.78|117.04|115.24|0
1647246390000|2022-03-14 08:26:30|116.98|115.18|117.04|115.24|117.16|115.36|116.98|115.18|0
1647246400000|2022-03-14 08:26:40|117.22|115.42|117.28|115.48|117.28|115.48|117.22|115.42|0
1647246410000|2022-03-14 08:26:50|117.1|115.3|116.98|115.18|117.28|115.48|116.98|115.18|0
1647246420000|2022-03-14 08:27:00|117.16|115.36|117.16|115.36|117.22|115.42|117.1|115.3|0
1647246430000|2022-03-14 08:27:10|117.04|115.24|117.22|115.42|117.22|115.42|116.98|115.18|0
1647246440000|2022-03-14 08:27:20|117.4|115.6|117.34|115.54|117.46|115.66|117.34|115.54|0
1647246450000|2022-03-14 08:27:30|117.16|115.36|117.1|115.3|117.16|115.36|117.1|115.3|0
1647246460000|2022-03-14 08:27:40|117.22|115.42|116.8|115|117.22|115.42|116.8|115|0
1647246470000|2022-03-14 08:27:50|117.34|115.54|117.16|115.36|117.34|115.54|116.98|115.18|0
1647246480000|2022-03-14 08:28:00|117.1|115.3|116.92|115.12|117.1|115.3|116.62|114.82|0
1647246490000|2022-03-14 08:28:10|116.98|115.18|117.16|115.36|117.16|115.36|116.98|115.18|0
1647246500000|2022-03-14 08:28:20|117.22|115.42|117.04|115.24|117.22|115.42|117.04|115.24|0
1647246510000|2022-03-14 08:28:30|116.98|115.18|117.22|115.42|117.22|115.42|116.98|115.18|0
1647246520000|2022-03-14 08:28:40|117.16|115.36|117.1|115.3|117.22|115.42|117.1|115.3|0
1647246530000|2022-03-14 08:28:50|117.22|115.42|117.16|115.36|117.22|115.42|116.92|115.12|0
1647246540000|2022-03-14 08:29:00|116.86|115.06|117.28|115.48|117.28|115.48|116.86|115.06|0
1647246550000|2022-03-14 08:29:10|117.16|115.36|117.4|115.6|117.4|115.6|117.1|115.3|0
1647246560000|2022-03-14 08:29:20|117.34|115.54|117.16|115.36|117.34|115.54|117.16|115.36|0
1647246570000|2022-03-14 08:29:30|116.91|115.11|116.98|115.18|116.98|115.18|116.91|115.11|0
1647246580000|2022-03-14 08:29:40|117.03|115.23|116.98|115.18|117.03|115.23|116.98|115.18|0
1647246590000|2022-03-14 08:29:50|117.1|115.3|117.34|115.54|117.34|115.54|117.1|115.3|0
1647246600000|2022-03-14 08:30:00|116.98|115.18|117.1|115.3|117.1|115.3|116.98|115.18|0
1647246610000|2022-03-14 08:30:10|116.74|114.94|116.62|114.82|116.79|114.99|116.62|114.82|0
1647246620000|2022-03-14 08:30:20|116.38|114.58|116.31|114.51|116.38|114.58|116.14|114.34|0
1647246630000|2022-03-14 08:30:30|116.26|114.46|116.26|114.46|116.38|114.58|116.26|114.46|0
1647246640000|2022-03-14 08:30:40|115.78|113.98|116.19|114.39|116.19|114.39|115.78|113.98|0
1647246650000|2022-03-14 08:30:50|116.38|114.58|116.26|114.46|116.38|114.58|116.26|114.46|0
1647246660000|2022-03-14 08:31:00|116.14|114.34|116.25|114.45|116.25|114.45|116.07|114.27|0
1647246670000|2022-03-14 08:31:10|116.31|114.51|116.07|114.27|116.31|114.51|115.9|114.1|0
1647246680000|2022-03-14 08:31:20|115.95|114.15|115.78|113.98|116.01|114.21|115.78|113.98|0
1647246690000|2022-03-14 08:31:30|115.9|114.1|115.47|113.67|115.9|114.1|115.42|113.62|0
1647246700000|2022-03-14 08:31:40|115.3|113.5|115.42|113.62|115.42|113.62|115.3|113.5|0
1647246710000|2022-03-14 08:31:50|115.47|113.67|115.47|113.67|115.47|113.67|115.35|113.55|0
1647246720000|2022-03-14 08:32:00|115.3|113.5|115.59|113.79|115.59|113.79|115.3|113.5|0
1647246730000|2022-03-14 08:32:10|115.54|113.74|115.59|113.79|115.59|113.79|115.24|113.44|0
1647246740000|2022-03-14 08:32:20|115.47|113.67|115.42|113.62|115.47|113.67|115.42|113.62|0
1647246750000|2022-03-14 08:32:30|115.35|113.55|115.65|113.85|115.77|113.97|115.35|113.55|0
1647246760000|2022-03-14 08:32:40|115.59|113.79|115.42|113.62|115.59|113.79|115.42|113.62|0
1647246770000|2022-03-14 08:32:50|115.47|113.67|115.59|113.79|115.59|113.79|115.18|113.38|0
1647246780000|2022-03-14 08:33:00|116.01|114.21|116.13|114.33|116.13|114.33|116.01|114.21|0
1647246790000|2022-03-14 08:33:10|116.19|114.39|116.13|114.33|116.25|114.45|116.13|114.33|0
1647246800000|2022-03-14 08:33:20|116.25|114.45|116.13|114.33|116.25|114.45|116.13|114.33|0
1647246810000|2022-03-14 08:33:30|116.25|114.45|116.37|114.57|116.37|114.57|116.25|114.45|0
1647246820000|2022-03-14 08:33:40|116.43|114.63|116.31|114.51|116.43|114.63|116.31|114.51|0
1647246830000|2022-03-14 08:33:50|116.37|114.57|116.37|114.57|116.37|114.57|116.37|114.57|0
1647246840000|2022-03-14 08:34:00|116.43|114.63|116.31|114.51|116.43|114.63|116.31|114.51|0
1647246850000|2022-03-14 08:34:10|116.25|114.45|116.37|114.57|116.37|114.57|116.25|114.45|0
1647246860000|2022-03-14 08:34:20|116.31|114.51|116.31|114.51|116.31|114.51|116.25|114.45|0
1647246870000|2022-03-14 08:34:30|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|0
1647246880000|2022-03-14 08:34:40|116.37|114.57|116.37|114.57|116.37|114.57|116.31|114.51|0
1647246890000|2022-03-14 08:34:50|116.61|114.81|116.73|114.93|116.79|114.99|116.61|114.81|0
1647246900000|2022-03-14 08:35:00|116.49|114.69|116.55|114.75|116.55|114.75|116.49|114.69|0
1647246910000|2022-03-14 08:35:10|116.49|114.69|116.73|114.93|116.79|114.99|116.49|114.69|0
1647246920000|2022-03-14 08:35:20|116.61|114.81|116.73|114.93|116.73|114.93|116.55|114.75|0
1647246930000|2022-03-14 08:35:30|116.67|114.87|116.85|115.05|116.85|115.05|116.67|114.87|0
1647246940000|2022-03-14 08:35:40|116.97|115.17|116.85|115.05|116.97|115.17|116.85|115.05|0
1647246950000|2022-03-14 08:35:50|117.15|115.35|117.95|116.15|118.07|116.27|117.15|115.35|0
1647246960000|2022-03-14 08:36:00|118.07|116.27|118.19|116.39|118.19|116.39|118.07|116.27|0
1647246970000|2022-03-14 08:36:10|117.7|115.9|117.7|115.9|117.82|116.02|117.7|115.9|0
1647246980000|2022-03-14 08:36:20|117.58|115.78|117.64|115.84|117.64|115.84|117.46|115.66|0
1647246990000|2022-03-14 08:36:30|117.82|116.02|117.94|116.14|117.94|116.14|117.7|115.9|0
1647247000000|2022-03-14 08:36:40|118|116.2|118.06|116.26|118.06|116.26|117.94|116.14|0
1647247010000|2022-03-14 08:36:50|118.18|116.38|118.48|116.68|118.48|116.68|118.18|116.38|0
1647247020000|2022-03-14 08:37:00|118.54|116.74|118.54|116.74|118.6|116.8|118.54|116.74|0
1647247030000|2022-03-14 08:37:10|118.48|116.68|118.67|116.87|118.67|116.87|118.48|116.68|0
1647247040000|2022-03-14 08:37:20|118.48|116.68|118.66|116.86|118.66|116.86|118.48|116.68|0
1647247050000|2022-03-14 08:37:30|118.54|116.74|118.54|116.74|118.54|116.74|118.48|116.68|0
1647247060000|2022-03-14 08:37:40|118.66|116.86|118.54|116.74|118.72|116.92|118.54|116.74|0
1647247070000|2022-03-14 08:37:50|118.36|116.56|118.36|116.56|118.6|116.8|118.36|116.56|0
1647247080000|2022-03-14 08:38:00|118.3|116.5|118|116.2|118.3|116.5|118|116.2|0
1647247090000|2022-03-14 08:38:10|117.88|116.08|117.94|116.14|117.94|116.14|117.82|116.02|0
1647247100000|2022-03-14 08:38:20|117.82|116.02|117.88|116.08|117.94|116.14|117.82|116.02|0
1647247110000|2022-03-14 08:38:30|117.82|116.02|117.63|115.83|117.82|116.02|117.63|115.83|0
1647247120000|2022-03-14 08:38:40|117.7|115.9|117.39|115.59|117.7|115.9|117.39|115.59|0
1647247130000|2022-03-14 08:38:50|117.58|115.78|117.7|115.9|117.7|115.9|117.51|115.71|0
1647247140000|2022-03-14 08:39:00|117.82|116.02|117.7|115.9|117.82|116.02|117.7|115.9|0
1647247150000|2022-03-14 08:39:10|117.58|115.78|117.51|115.71|117.58|115.78|117.46|115.66|0
1647247160000|2022-03-14 08:39:20|117.46|115.66|117.51|115.71|117.58|115.78|117.46|115.66|0
1647247170000|2022-03-14 08:39:30|117.39|115.59|117.39|115.59|117.39|115.59|117.33|115.53|0
1647247180000|2022-03-14 08:39:40|117.09|115.29|117.15|115.35|117.15|115.35|117.09|115.29|0
1647247190000|2022-03-14 08:39:50|117.03|115.23|116.73|114.93|117.03|115.23|116.73|114.93|0
1647247200000|2022-03-14 08:40:00|116.85|115.05|117.57|115.77|117.57|115.77|116.85|115.05|0
1647247210000|2022-03-14 08:40:10|117.63|115.83|117.63|115.83|117.75|115.95|117.63|115.83|0
1647247220000|2022-03-14 08:40:20|117.75|115.95|117.69|115.89|117.81|116.01|117.69|115.89|0
1647247230000|2022-03-14 08:40:30|117.33|115.53|117.94|116.14|118.06|116.26|117.33|115.53|0
1647247240000|2022-03-14 08:40:40|117.81|116.01|117.75|115.95|117.81|116.01|117.75|115.95|0
1647247250000|2022-03-14 08:40:50|117.87|116.07|117.27|115.47|117.87|116.07|117.21|115.41|0
1647247260000|2022-03-14 08:41:00|117.33|115.53|117.21|115.41|117.33|115.53|117.15|115.35|0
1647247270000|2022-03-14 08:41:10|117.33|115.53|117.21|115.41|117.33|115.53|117.15|115.35|0
1647247280000|2022-03-14 08:41:20|117.33|115.53|117.09|115.29|117.33|115.53|117.09|115.29|0
1647247290000|2022-03-14 08:41:30|117.03|115.23|117.03|115.23|117.09|115.29|117.03|115.23|0
1647247300000|2022-03-14 08:41:40|117.21|115.41|117.21|115.41|117.27|115.47|117.21|115.41|0
1647247310000|2022-03-14 08:41:50|117.15|115.35|117.33|115.53|117.33|115.53|117.15|115.35|0
1647247320000|2022-03-14 08:42:00|117.39|115.59|117.09|115.29|117.51|115.71|117.09|115.29|0
1647247330000|2022-03-14 08:42:10|117.15|115.35|116.85|115.05|117.15|115.35|116.85|115.05|0
1647247340000|2022-03-14 08:42:20|116.79|114.99|116.55|114.75|116.79|114.99|116.55|114.75|0
1647247350000|2022-03-14 08:42:30|116.37|114.57|116.43|114.63|116.43|114.63|116.37|114.57|0
1647247360000|2022-03-14 08:42:40|116.61|114.81|116.49|114.69|116.61|114.81|116.49|114.69|0
1647247370000|2022-03-14 08:42:50|116.55|114.75|116.55|114.75|116.55|114.75|116.49|114.69|0
1647247380000|2022-03-14 08:43:00|116.43|114.63|116.61|114.81|116.73|114.93|116.43|114.63|0
1647247390000|2022-03-14 08:43:10|116.55|114.75|116.61|114.81|116.67|114.87|116.55|114.75|0
1647247400000|2022-03-14 08:43:20|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|0
1647247410000|2022-03-14 08:43:30|116.67|114.87|116.85|115.05|116.85|115.05|116.67|114.87|0
1647247420000|2022-03-14 08:43:40|116.91|115.11|116.79|114.99|116.91|115.11|116.79|114.99|0
1647247430000|2022-03-14 08:43:50|116.85|115.05|117.15|115.35|117.15|115.35|116.85|115.05|0
1647247440000|2022-03-14 08:44:00|117.09|115.29|116.91|115.11|117.21|115.41|116.91|115.11|0
1647247450000|2022-03-14 08:44:10|117.09|115.29|116.97|115.17|117.15|115.35|116.97|115.17|0
1647247460000|2022-03-14 08:44:20|116.85|115.05|116.55|114.75|116.85|115.05|116.55|114.75|0
1647247470000|2022-03-14 08:44:30|116.49|114.69|116.73|114.93|116.73|114.93|116.43|114.63|0
1647247480000|2022-03-14 08:44:40|116.85|115.05|117.02|115.22|117.02|115.22|116.85|115.05|0
1647247490000|2022-03-14 08:44:50|117.14|115.34|117.21|115.41|117.26|115.46|117.14|115.34|0
1647247500000|2022-03-14 08:45:00|117.09|115.29|117.5|115.7|117.57|115.77|117.09|115.29|0
1647247510000|2022-03-14 08:45:10|117.57|115.77|117.69|115.89|117.69|115.89|117.57|115.77|0
1647247520000|2022-03-14 08:45:20|117.75|115.95|118.05|116.25|118.05|116.25|117.75|115.95|0
1647247530000|2022-03-14 08:45:30|118.17|116.37|118.29|116.49|118.29|116.49|118.17|116.37|0
1647247540000|2022-03-14 08:45:40|118.41|116.61|118.59|116.79|118.59|116.79|118.41|116.61|0
1647247550000|2022-03-14 08:45:50|118.47|116.67|118.65|116.85|118.65|116.85|118.47|116.67|0
1647247560000|2022-03-14 08:46:00|118.77|116.97|119.02|117.22|119.14|117.34|118.77|116.97|0
1647247570000|2022-03-14 08:46:10|118.95|117.15|119.2|117.4|119.2|117.4|118.95|117.15|0
1647247580000|2022-03-14 08:46:20|119.14|117.34|119.32|117.52|119.32|117.52|119.14|117.34|0
1647247590000|2022-03-14 08:46:30|119.44|117.64|119.5|117.7|119.56|117.76|119.44|117.64|0
1647247600000|2022-03-14 08:46:40|119.38|117.58|119.32|117.52|119.38|117.58|119.32|117.52|0
1647247610000|2022-03-14 08:46:50|119.38|117.58|119.44|117.64|119.44|117.64|119.19|117.39|0
1647247620000|2022-03-14 08:47:00|119.38|117.58|119.38|117.58|119.44|117.64|119.38|117.58|0
1647247630000|2022-03-14 08:47:10|119.56|117.76|119.56|117.76|119.56|117.76|119.44|117.64|0
1647247640000|2022-03-14 08:47:20|119.62|117.82|119.74|117.94|119.74|117.94|119.62|117.82|0
1647247650000|2022-03-14 08:47:30|119.38|117.58|119.31|117.51|119.38|117.58|119.19|117.39|0
1647247660000|2022-03-14 08:47:40|119.44|117.64|119.31|117.51|119.44|117.64|119.31|117.51|0
1647247670000|2022-03-14 08:47:50|119.38|117.58|119.26|117.46|119.38|117.58|119.26|117.46|0
1647247680000|2022-03-14 08:48:00|119.19|117.39|119.31|117.51|119.31|117.51|119.19|117.39|0
1647247690000|2022-03-14 08:48:10|119.26|117.46|119.26|117.46|119.31|117.51|119.13|117.33|0
1647247700000|2022-03-14 08:48:20|119.07|117.27|119.38|117.58|119.38|117.58|119.07|117.27|0
1647247710000|2022-03-14 08:48:30|119.5|117.7|119.38|117.58|119.5|117.7|119.38|117.58|0
1647247720000|2022-03-14 08:48:40|119.25|117.45|119.13|117.33|119.25|117.45|119.13|117.33|0
1647247730000|2022-03-14 08:48:50|119.5|117.7|119.68|117.88|119.68|117.88|119.5|117.7|0
1647247740000|2022-03-14 08:49:00|119.74|117.94|119.56|117.76|119.74|117.94|119.56|117.76|0
1647247750000|2022-03-14 08:49:10|119.38|117.58|119.5|117.7|119.5|117.7|119.31|117.51|0
1647247760000|2022-03-14 08:49:20|119.43|117.63|119.31|117.51|119.5|117.7|119.31|117.51|0
1647247770000|2022-03-14 08:49:30|119.38|117.58|119.43|117.63|119.43|117.63|119.38|117.58|0
1647247780000|2022-03-14 08:49:40|119.19|117.39|119.55|117.75|119.62|117.82|119.19|117.39|0
1647247790000|2022-03-14 08:49:50|119.8|118|119.86|118.06|119.86|118.06|119.74|117.94|0
1647247800000|2022-03-14 08:50:00|120.04|118.24|120.72|118.92|120.72|118.92|119.98|118.18|0
1647247810000|2022-03-14 08:50:10|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|0
1647247820000|2022-03-14 08:50:20|120.72|118.92|120.96|119.16|120.96|119.16|120.72|118.92|0
1647247830000|2022-03-14 08:50:30|120.9|119.1|121.63|119.83|121.63|119.83|120.9|119.1|0
1647247840000|2022-03-14 08:50:40|121.51|119.71|121.51|119.71|121.57|119.77|121.45|119.65|0
1647247850000|2022-03-14 08:50:50|121.57|119.77|121.45|119.65|121.57|119.77|121.39|119.59|0
1647247860000|2022-03-14 08:51:00|121.33|119.53|121.26|119.46|121.33|119.53|121.2|119.4|0
1647247870000|2022-03-14 08:51:10|121.33|119.53|120.9|119.1|121.33|119.53|120.9|119.1|0
1647247880000|2022-03-14 08:51:20|120.96|119.16|120.16|118.36|120.96|119.16|120.16|118.36|0
1647247890000|2022-03-14 08:51:30|120.1|118.3|120.1|118.3|120.1|118.3|119.98|118.18|0
1647247900000|2022-03-14 08:51:40|119.67|117.87|119.49|117.69|119.8|118|119.49|117.69|0
1647247910000|2022-03-14 08:51:50|118.94|117.14|119.19|117.39|119.43|117.63|118.94|117.14|0
1647247920000|2022-03-14 08:52:00|119.01|117.21|118.64|116.84|119.01|117.21|118.64|116.84|0
1647247930000|2022-03-14 08:52:10|118.52|116.72|118.4|116.6|118.52|116.72|118.4|116.6|0
1647247940000|2022-03-14 08:52:20|118.28|116.48|118.04|116.24|118.28|116.48|118.04|116.24|0
1647247950000|2022-03-14 08:52:30|117.98|116.18|117.92|116.12|117.98|116.18|117.86|116.06|0
1647247960000|2022-03-14 08:52:40|118.04|116.24|117.61|115.81|118.04|116.24|117.61|115.81|0
1647247970000|2022-03-14 08:52:50|117.49|115.69|116.6|114.8|117.49|115.69|116.6|114.8|0
1647247980000|2022-03-14 08:53:00|116.65|114.85|116.6|114.8|116.65|114.85|116.6|114.8|0
1647247990000|2022-03-14 08:53:10|116.59|114.79|116.48|114.68|116.59|114.79|116.36|114.56|0
1647248000000|2022-03-14 08:53:20|116.41|114.61|116.41|114.61|116.71|114.91|116.41|114.61|0
1647248010000|2022-03-14 08:53:30|116.53|114.73|116.83|115.03|116.83|115.03|116.53|114.73|0
1647248020000|2022-03-14 08:53:40|116.95|115.15|117.07|115.27|117.19|115.39|116.95|115.15|0
1647248030000|2022-03-14 08:53:50|117.19|115.39|117.37|115.57|117.37|115.57|117.13|115.33|0
1647248040000|2022-03-14 08:54:00|117.43|115.63|117.43|115.63|117.43|115.63|117.37|115.57|0
1647248050000|2022-03-14 08:54:10|117.37|115.57|117.37|115.57|117.37|115.57|117.31|115.51|0
1647248060000|2022-03-14 08:54:20|117.31|115.51|117.37|115.57|117.37|115.57|117.31|115.51|0
1647248070000|2022-03-14 08:54:30|117.43|115.63|117.61|115.81|117.67|115.87|117.43|115.63|0
1647248080000|2022-03-14 08:54:40|117.67|115.87|117.73|115.93|117.73|115.93|117.67|115.87|0
1647248090000|2022-03-14 08:54:50|117.67|115.87|117.55|115.75|117.67|115.87|117.55|115.75|0
1647248100000|2022-03-14 08:55:00|117.43|115.63|116.95|115.15|117.43|115.63|116.95|115.15|0
1647248110000|2022-03-14 08:55:10|117.25|115.45|117.31|115.51|117.31|115.51|117.25|115.45|0
1647248120000|2022-03-14 08:55:20|117.67|115.87|117.67|115.87|117.73|115.93|117.67|115.87|0
1647248130000|2022-03-14 08:55:30|117.73|115.93|117.79|115.99|117.85|116.05|117.73|115.93|0
1647248140000|2022-03-14 08:55:40|117.91|116.11|118.15|116.35|118.15|116.35|117.91|116.11|0
1647248150000|2022-03-14 08:55:50|118.09|116.29|118.15|116.35|118.15|116.35|118.03|116.23|0
1647248160000|2022-03-14 08:56:00|118.09|116.29|118.15|116.35|118.15|116.35|118.09|116.29|0
1647248170000|2022-03-14 08:56:10|118.21|116.41|118.45|116.65|118.52|116.72|118.15|116.35|0
1647248180000|2022-03-14 08:56:20|118.27|116.47|118.27|116.47|118.33|116.53|118.27|116.47|0
1647248190000|2022-03-14 08:56:30|118.33|116.53|118.52|116.72|118.52|116.72|118.27|116.47|0
1647248200000|2022-03-14 08:56:40|118.57|116.77|118.76|116.96|118.76|116.96|118.57|116.77|0
1647248210000|2022-03-14 08:56:50|118.82|117.02|118.64|116.84|118.82|117.02|118.64|116.84|0
1647248220000|2022-03-14 08:57:00|118.52|116.72|118.64|116.84|118.69|116.89|118.52|116.72|0
1647248230000|2022-03-14 08:57:10|118.52|116.72|118.52|116.72|118.52|116.72|118.45|116.65|0
1647248240000|2022-03-14 08:57:20|118.45|116.65|118.64|116.84|118.64|116.84|118.45|116.65|0
1647248250000|2022-03-14 08:57:30|118.88|117.08|119|117.2|119|117.2|118.88|117.08|0
1647248260000|2022-03-14 08:57:40|119.12|117.32|119.24|117.44|119.24|117.44|119.12|117.32|0
1647248270000|2022-03-14 08:57:50|119.18|117.38|119.36|117.56|119.54|117.74|119.18|117.38|0
1647248280000|2022-03-14 08:58:00|119.48|117.68|119.48|117.68|119.48|117.68|119.42|117.62|0
1647248290000|2022-03-14 08:58:10|119.85|118.05|119.85|118.05|119.91|118.11|119.85|118.05|0
1647248300000|2022-03-14 08:58:20|119.66|117.86|119.61|117.81|119.66|117.86|119.61|117.81|0
1647248310000|2022-03-14 08:58:30|119.66|117.86|119.48|117.68|119.73|117.93|119.48|117.68|0
1647248320000|2022-03-14 08:58:40|119.36|117.56|119.3|117.5|119.36|117.56|119.3|117.5|0
1647248330000|2022-03-14 08:58:50|119.18|117.38|118.93|117.13|119.18|117.38|118.88|117.08|0
1647248340000|2022-03-14 08:59:00|118.63|116.83|118.88|117.08|118.88|117.08|118.63|116.83|0
1647248350000|2022-03-14 08:59:10|118.75|116.95|118.93|117.13|118.93|117.13|118.75|116.95|0
1647248360000|2022-03-14 08:59:20|118.88|117.08|118.75|116.95|118.88|117.08|118.75|116.95|0
1647248370000|2022-03-14 08:59:30|118.63|116.83|118.81|117.01|119|117.2|118.63|116.83|0
1647248380000|2022-03-14 08:59:40|118.88|117.08|118.87|117.07|119|117.2|118.87|117.07|0
1647248390000|2022-03-14 08:59:50|119.12|117.32|119.05|117.25|119.12|117.32|119.05|117.25|0
1647248400000|2022-03-14 09:00:00|119.24|117.44|119.12|117.32|119.24|117.44|118.81|117.01|0
1647248410000|2022-03-14 09:00:10|118.75|116.95|119.12|117.32|119.12|117.32|118.75|116.95|0
1647248420000|2022-03-14 09:00:20|119.05|117.25|119.36|117.56|119.36|117.56|119.05|117.25|0
1647248430000|2022-03-14 09:00:30|119.48|117.68|119.36|117.56|119.48|117.68|119.36|117.56|0
1647248440000|2022-03-14 09:00:40|119.6|117.8|119.6|117.8|119.66|117.86|119.48|117.68|0
1647248450000|2022-03-14 09:00:50|119.48|117.68|119.48|117.68|119.72|117.92|119.48|117.68|0
1647248460000|2022-03-14 09:01:00|119.24|117.44|119.12|117.32|119.24|117.44|119.12|117.32|0
1647248470000|2022-03-14 09:01:10|119.17|117.37|119.24|117.44|119.24|117.44|119.17|117.37|0
1647248480000|2022-03-14 09:01:20|119.36|117.56|119.36|117.56|119.6|117.8|119.36|117.56|0
1647248490000|2022-03-14 09:01:30|119.29|117.49|119.24|117.44|119.29|117.49|119.24|117.44|0
1647248500000|2022-03-14 09:01:40|119.17|117.37|119.05|117.25|119.17|117.37|119.05|117.25|0
1647248510000|2022-03-14 09:01:50|119.11|117.31|119.17|117.37|119.36|117.56|119.11|117.31|0
1647248520000|2022-03-14 09:02:00|119.36|117.56|119.48|117.68|119.54|117.74|119.36|117.56|0
1647248530000|2022-03-14 09:02:10|119.6|117.8|120.09|118.29|120.09|118.29|119.6|117.8|0
1647248540000|2022-03-14 09:02:20|120.33|118.53|120.27|118.47|120.33|118.53|120.21|118.41|0
1647248550000|2022-03-14 09:02:30|120.45|118.65|120.45|118.65|120.45|118.65|120.33|118.53|0
1647248560000|2022-03-14 09:02:40|120.58|118.78|120.63|118.83|120.76|118.96|120.58|118.78|0
1647248570000|2022-03-14 09:02:50|120.76|118.96|120.39|118.59|120.76|118.96|120.39|118.59|0
1647248580000|2022-03-14 09:03:00|120.63|118.83|121.06|119.26|121.06|119.26|120.63|118.83|0
1647248590000|2022-03-14 09:03:10|121.19|119.39|121.86|120.06|121.86|120.06|121.19|119.39|0
1647248600000|2022-03-14 09:03:20|121.92|120.12|121.8|120|121.92|120.12|121.8|120|0
1647248610000|2022-03-14 09:03:30|121.68|119.88|121.31|119.51|121.68|119.88|121.31|119.51|0
1647248620000|2022-03-14 09:03:40|121.25|119.45|121.55|119.75|121.55|119.75|121.25|119.45|0
1647248630000|2022-03-14 09:03:50|121.31|119.51|121.49|119.69|121.49|119.69|121.31|119.51|0
1647248640000|2022-03-14 09:04:00|121.43|119.63|121.74|119.94|121.74|119.94|121.31|119.51|0
1647248650000|2022-03-14 09:04:10|121.68|119.88|121.8|120|121.86|120.06|121.68|119.88|0
1647248660000|2022-03-14 09:04:20|121.86|120.06|121.8|120|121.86|120.06|121.8|120|0
1647248670000|2022-03-14 09:04:30|121.98|120.18|122.05|120.25|122.1|120.3|121.98|120.18|0
1647248680000|2022-03-14 09:04:40|121.98|120.18|122.1|120.3|122.1|120.3|121.98|120.18|0
1647248690000|2022-03-14 09:04:50|121.98|120.18|122.42|120.62|122.54|120.74|121.98|120.18|0
1647248700000|2022-03-14 09:05:00|122.29|120.49|122.54|120.74|122.54|120.74|122.29|120.49|0
1647248710000|2022-03-14 09:05:10|122.47|120.67|122.23|120.43|122.47|120.67|122.23|120.43|0
1647248720000|2022-03-14 09:05:20|122.1|120.3|121.86|120.06|122.1|120.3|121.86|120.06|0
1647248730000|2022-03-14 09:05:30|121.92|120.12|121.98|120.18|121.98|120.18|121.92|120.12|0
1647248740000|2022-03-14 09:05:40|122.04|120.24|122.54|120.74|122.54|120.74|122.04|120.24|0
1647248750000|2022-03-14 09:05:50|122.29|120.49|122.35|120.55|122.35|120.55|122.29|120.49|0
1647248760000|2022-03-14 09:06:00|122.29|120.49|122.41|120.61|122.41|120.61|122.17|120.37|0
1647248770000|2022-03-14 09:06:10|122.47|120.67|122.04|120.24|122.47|120.67|121.98|120.18|0
1647248780000|2022-03-14 09:06:20|122.29|120.49|122.41|120.61|122.41|120.61|122.29|120.49|0
1647248790000|2022-03-14 09:06:30|122.29|120.49|122.29|120.49|122.29|120.49|121.98|120.18|0
1647248800000|2022-03-14 09:06:40|122.17|120.37|122.04|120.24|122.29|120.49|122.04|120.24|0
1647248810000|2022-03-14 09:06:50|122.23|120.43|122.72|120.92|122.78|120.98|122.17|120.37|0
1647248820000|2022-03-14 09:07:00|122.78|120.98|122.72|120.92|122.78|120.98|122.54|120.74|0
1647248830000|2022-03-14 09:07:10|122.66|120.86|122.72|120.92|122.72|120.92|122.59|120.79|0
1647248840000|2022-03-14 09:07:20|122.66|120.86|122.41|120.61|122.66|120.86|122.41|120.61|0
1647248850000|2022-03-14 09:07:30|122.29|120.49|122.41|120.61|122.41|120.61|122.29|120.49|0
1647248860000|2022-03-14 09:07:40|122.22|120.42|121.85|120.05|122.22|120.42|121.85|120.05|0
1647248870000|2022-03-14 09:07:50|121.92|120.12|121.67|119.87|121.92|120.12|121.67|119.87|0
1647248880000|2022-03-14 09:08:00|121.55|119.75|121.48|119.68|121.55|119.75|121.48|119.68|0
1647248890000|2022-03-14 09:08:10|121.55|119.75|121.36|119.56|121.55|119.75|121.36|119.56|0
1647248900000|2022-03-14 09:08:20|121.55|119.75|121.67|119.87|121.67|119.87|121.55|119.75|0
1647248910000|2022-03-14 09:08:30|121.79|119.99|121.85|120.05|121.85|120.05|121.73|119.93|0
1647248920000|2022-03-14 09:08:40|121.92|120.12|121.67|119.87|121.92|120.12|121.67|119.87|0
1647248930000|2022-03-14 09:08:50|121.55|119.75|121.61|119.81|121.67|119.87|121.55|119.75|0
1647248940000|2022-03-14 09:09:00|122.04|120.24|122.29|120.49|122.29|120.49|122.04|120.24|0
1647248950000|2022-03-14 09:09:10|122.35|120.55|122.34|120.54|122.35|120.55|122.16|120.36|0
1647248960000|2022-03-14 09:09:20|122.29|120.49|122.47|120.67|122.47|120.67|122.29|120.49|0
1647248970000|2022-03-14 09:09:30|122.59|120.79|122.59|120.79|122.66|120.86|122.59|120.79|0
1647248980000|2022-03-14 09:09:40|122.53|120.73|122.53|120.73|122.66|120.86|122.53|120.73|0
1647248990000|2022-03-14 09:09:50|122.66|120.86|122.66|120.86|122.78|120.98|122.66|120.86|0
1647249000000|2022-03-14 09:10:00|122.9|121.1|122.9|121.1|122.9|121.1|122.65|120.85|0
1647249010000|2022-03-14 09:10:10|123.03|121.23|123.09|121.29|123.09|121.29|123.03|121.23|0
1647249020000|2022-03-14 09:10:20|123.15|121.35|123.21|121.41|123.21|121.41|123.15|121.35|0
1647249030000|2022-03-14 09:10:30|123.27|121.47|123.15|121.35|123.27|121.47|123.03|121.23|0
1647249040000|2022-03-14 09:10:40|123.08|121.28|123.27|121.47|123.27|121.47|123.08|121.28|0
1647249050000|2022-03-14 09:10:50|123.33|121.53|123.27|121.47|123.33|121.53|123.21|121.41|0
1647249060000|2022-03-14 09:11:00|123.4|121.6|123.58|121.78|123.58|121.78|123.4|121.6|0
1647249070000|2022-03-14 09:11:10|123.64|121.84|124.08|122.28|124.08|122.28|123.64|121.84|0
1647249080000|2022-03-14 09:11:20|123.95|122.15|124.2|122.4|124.27|122.47|123.95|122.15|0
1647249090000|2022-03-14 09:11:30|124.27|122.47|123.89|122.09|124.33|122.53|123.77|121.97|0
1647249100000|2022-03-14 09:11:40|123.58|121.78|123.46|121.66|123.58|121.78|123.46|121.66|0
1647249110000|2022-03-14 09:11:50|123.33|121.53|123.45|121.65|123.45|121.65|123.33|121.53|0
1647249120000|2022-03-14 09:12:00|123.4|121.6|123.52|121.72|123.52|121.72|123.33|121.53|0
1647249130000|2022-03-14 09:12:10|123.7|121.9|123.58|121.78|123.7|121.9|123.58|121.78|0
1647249140000|2022-03-14 09:12:20|123.7|121.9|124.26|122.46|124.26|122.46|123.7|121.9|0
1647249150000|2022-03-14 09:12:30|124.51|122.71|124.64|122.84|124.64|122.84|124.14|122.34|0
1647249160000|2022-03-14 09:12:40|124.76|122.96|124.57|122.77|124.76|122.96|124.57|122.77|0
1647249170000|2022-03-14 09:12:50|124.51|122.71|124.2|122.4|124.51|122.71|124.02|122.22|0
1647249180000|2022-03-14 09:13:00|124.45|122.65|124.32|122.52|124.45|122.65|124.07|122.27|0
1647249190000|2022-03-14 09:13:10|124.14|122.34|123.77|121.97|124.26|122.46|123.77|121.97|0
1647249200000|2022-03-14 09:13:20|123.7|121.9|123.77|121.97|123.89|122.09|123.7|121.9|0
1647249210000|2022-03-14 09:13:30|123.45|121.65|123.08|121.28|123.45|121.65|122.9|121.1|0
1647249220000|2022-03-14 09:13:40|123.45|121.65|123.2|121.4|123.64|121.84|123.2|121.4|0
1647249230000|2022-03-14 09:13:50|123.14|121.34|122.28|120.48|123.14|121.34|122.28|120.48|0
1647249240000|2022-03-14 09:14:00|122.21|120.41|122.34|120.54|122.34|120.54|122.16|120.36|0
1647249250000|2022-03-14 09:14:10|122.21|120.41|122.21|120.41|122.28|120.48|122.21|120.41|0
1647249260000|2022-03-14 09:14:20|121.91|120.11|121.72|119.92|121.91|120.11|121.72|119.92|0
1647249270000|2022-03-14 09:14:30|122.03|120.23|122.03|120.23|122.15|120.35|122.03|120.23|0
1647249280000|2022-03-14 09:14:40|121.91|120.11|121.84|120.04|121.91|120.11|121.84|120.04|0
1647249290000|2022-03-14 09:14:50|122.03|120.23|122.15|120.35|122.4|120.6|122.03|120.23|0
1647249300000|2022-03-14 09:15:00|122.09|120.29|122.52|120.72|122.52|120.72|122.09|120.29|0
1647249310000|2022-03-14 09:15:10|122.65|120.85|122.65|120.85|122.77|120.97|122.65|120.85|0
1647249320000|2022-03-14 09:15:20|122.58|120.78|122.4|120.6|122.58|120.78|122.4|120.6|0
1647249330000|2022-03-14 09:15:30|122.52|120.72|122.46|120.66|122.52|120.72|122.4|120.6|0
1647249340000|2022-03-14 09:15:40|122.77|120.97|122.71|120.91|122.83|121.03|122.65|120.85|0
1647249350000|2022-03-14 09:15:50|122.52|120.72|122.71|120.91|122.71|120.91|122.52|120.72|0
1647249360000|2022-03-14 09:16:00|122.83|121.03|122.65|120.85|122.83|121.03|122.34|120.54|0
1647249370000|2022-03-14 09:16:10|122.46|120.66|122.65|120.85|122.65|120.85|122.46|120.66|0
1647249380000|2022-03-14 09:16:20|122.58|120.78|122.65|120.85|122.65|120.85|122.58|120.78|0
1647249390000|2022-03-14 09:16:30|122.58|120.78|122.7|120.9|122.77|120.97|122.46|120.66|0
1647249400000|2022-03-14 09:16:40|122.65|120.85|122.33|120.53|122.65|120.85|122.33|120.53|0
1647249410000|2022-03-14 09:16:50|122.27|120.47|122.21|120.41|122.27|120.47|122.21|120.41|0
1647249420000|2022-03-14 09:17:00|122.03|120.23|121.47|119.67|122.09|120.29|121.47|119.67|0
1647249430000|2022-03-14 09:17:10|121.29|119.49|120.86|119.06|121.29|119.49|120.86|119.06|0
1647249440000|2022-03-14 09:17:20|120.8|119|121.04|119.24|121.17|119.37|120.8|119|0
1647249450000|2022-03-14 09:17:30|121.1|119.3|121.35|119.55|121.35|119.55|121.04|119.24|0
1647249460000|2022-03-14 09:17:40|121.17|119.37|121.47|119.67|121.66|119.86|121.1|119.3|0
1647249470000|2022-03-14 09:17:50|121.66|119.86|121.72|119.92|121.72|119.92|121.66|119.86|0
1647249480000|2022-03-14 09:18:00|121.53|119.73|121.53|119.73|121.53|119.73|121.47|119.67|0
1647249490000|2022-03-14 09:18:10|121.59|119.79|121.47|119.67|121.59|119.79|121.47|119.67|0
1647249500000|2022-03-14 09:18:20|121.41|119.61|121.41|119.61|121.59|119.79|121.29|119.49|0
1647249510000|2022-03-14 09:18:30|121.47|119.67|121.96|120.16|122.03|120.23|121.41|119.61|0
1647249520000|2022-03-14 09:18:40|122.03|120.23|122.03|120.23|122.08|120.28|121.96|120.16|0
1647249530000|2022-03-14 09:18:50|122.15|120.35|122.08|120.28|122.15|120.35|122.08|120.28|0
1647249540000|2022-03-14 09:19:00|121.84|120.04|121.9|120.1|122.02|120.22|121.84|120.04|0
1647249550000|2022-03-14 09:19:10|121.96|120.16|121.96|120.16|121.96|120.16|121.71|119.91|0
1647249560000|2022-03-14 09:19:20|121.78|119.98|121.84|120.04|121.96|120.16|121.78|119.98|0
1647249570000|2022-03-14 09:19:30|121.78|119.98|122.27|120.47|122.27|120.47|121.78|119.98|0
1647249580000|2022-03-14 09:19:40|122.21|120.41|122.21|120.41|122.21|120.41|122.08|120.28|0
1647249590000|2022-03-14 09:19:50|122.15|120.35|122.02|120.22|122.27|120.47|122.02|120.22|0
1647249600000|2022-03-14 09:20:00|122.15|120.35|122.08|120.28|122.15|120.35|121.96|120.16|0
1647249610000|2022-03-14 09:20:10|122.02|120.22|122.21|120.41|122.27|120.47|122.02|120.22|0
1647249620000|2022-03-14 09:20:20|122.27|120.47|122.76|120.96|122.76|120.96|122.27|120.47|0
1647249630000|2022-03-14 09:20:30|122.64|120.84|122.76|120.96|122.76|120.96|122.64|120.84|0
1647249640000|2022-03-14 09:20:40|123.01|121.21|123.38|121.58|123.38|121.58|123.01|121.21|0
1647249650000|2022-03-14 09:20:50|123.51|121.71|123.81|122.01|123.81|122.01|123.51|121.71|0
1647249660000|2022-03-14 09:21:00|123.75|121.95|123.69|121.89|123.88|122.08|123.69|121.89|0
1647249670000|2022-03-14 09:21:10|123.63|121.83|123.13|121.33|123.63|121.83|122.89|121.09|0
1647249680000|2022-03-14 09:21:20|122.89|121.09|122.89|121.09|122.95|121.15|122.89|121.09|0
1647249690000|2022-03-14 09:21:30|122.95|121.15|122.45|120.65|122.95|121.15|122.45|120.65|0
1647249700000|2022-03-14 09:21:40|122.39|120.59|121.65|119.85|122.39|120.59|121.65|119.85|0
1647249710000|2022-03-14 09:21:50|121.59|119.79|121.77|119.97|121.77|119.97|121.59|119.79|0
1647249720000|2022-03-14 09:22:00|122.08|120.28|122.39|120.59|122.39|120.59|122.08|120.28|0
1647249730000|2022-03-14 09:22:10|122.51|120.71|122.45|120.65|122.51|120.71|122.39|120.59|0
1647249740000|2022-03-14 09:22:20|122.39|120.59|122.64|120.84|122.64|120.84|122.33|120.53|0
1647249750000|2022-03-14 09:22:30|122.39|120.59|122.51|120.71|122.57|120.77|122.39|120.59|0
1647249760000|2022-03-14 09:22:40|122.45|120.65|122.33|120.53|122.51|120.71|122.33|120.53|0
1647249770000|2022-03-14 09:22:50|122.27|120.47|121.83|120.03|122.27|120.47|121.83|120.03|0
1647249780000|2022-03-14 09:23:00|121.96|120.16|122.2|120.4|122.2|120.4|121.96|120.16|0
1647249790000|2022-03-14 09:23:10|122.14|120.34|121.77|119.97|122.14|120.34|121.77|119.97|0
1647249800000|2022-03-14 09:23:20|121.9|120.1|122.27|120.47|122.27|120.47|121.9|120.1|0
1647249810000|2022-03-14 09:23:30|122.2|120.4|121.83|120.03|122.2|120.4|121.83|120.03|0
1647249820000|2022-03-14 09:23:40|121.71|119.91|121.58|119.78|121.77|119.97|121.58|119.78|0
1647249830000|2022-03-14 09:23:50|121.65|119.85|121.71|119.91|121.71|119.91|121.65|119.85|0
1647249840000|2022-03-14 09:24:00|121.28|119.48|121.03|119.23|121.28|119.48|121.03|119.23|0
1647249850000|2022-03-14 09:24:10|121.16|119.36|121.03|119.23|121.16|119.36|120.91|119.11|0
1647249860000|2022-03-14 09:24:20|120.91|119.11|120.67|118.87|120.97|119.17|120.67|118.87|0
1647249870000|2022-03-14 09:24:30|120.73|118.93|120.67|118.87|120.73|118.93|120.54|118.74|0
1647249880000|2022-03-14 09:24:40|120.6|118.8|120.3|118.5|120.6|118.8|120.3|118.5|0
1647249890000|2022-03-14 09:24:50|120.36|118.56|120.3|118.5|120.36|118.56|120.3|118.5|0
1647249900000|2022-03-14 09:25:00|120.36|118.56|120.18|118.38|120.42|118.62|120.18|118.38|0
1647249910000|2022-03-14 09:25:10|120.11|118.31|119.63|117.83|120.18|118.38|119.63|117.83|0
1647249920000|2022-03-14 09:25:20|119.87|118.07|119.75|117.95|119.93|118.13|119.75|117.95|0
1647249930000|2022-03-14 09:25:30|119.93|118.13|119.87|118.07|119.99|118.19|119.87|118.07|0
1647249940000|2022-03-14 09:25:40|119.99|118.19|119.93|118.13|120.11|118.31|119.93|118.13|0
1647249950000|2022-03-14 09:25:50|120.18|118.38|120.66|118.86|120.66|118.86|120.18|118.38|0
1647249960000|2022-03-14 09:26:00|120.79|118.99|120.72|118.92|120.85|119.05|120.66|118.86|0
1647249970000|2022-03-14 09:26:10|120.97|119.17|121.03|119.23|121.09|119.29|120.97|119.17|0
1647249980000|2022-03-14 09:26:20|121.15|119.35|121.15|119.35|121.15|119.35|121.09|119.29|0
1647249990000|2022-03-14 09:26:30|120.66|118.86|120.72|118.92|120.72|118.92|120.6|118.8|0
1647250000000|2022-03-14 09:26:40|120.54|118.74|119.69|117.89|120.54|118.74|119.56|117.76|0
1647250010000|2022-03-14 09:26:50|119.44|117.64|119.44|117.64|119.69|117.89|119.44|117.64|0
1647250020000|2022-03-14 09:27:00|119.32|117.52|119.56|117.76|119.74|117.94|119.32|117.52|0
1647250030000|2022-03-14 09:27:10|119.69|117.89|119.26|117.46|119.69|117.89|119.26|117.46|0
1647250040000|2022-03-14 09:27:20|119.14|117.34|118.11|116.31|119.14|117.34|118.11|116.31|0
1647250050000|2022-03-14 09:27:30|117.99|116.19|118.17|116.37|118.17|116.37|117.99|116.19|0
1647250060000|2022-03-14 09:27:40|118.11|116.31|118.23|116.43|118.23|116.43|118.05|116.25|0
1647250070000|2022-03-14 09:27:50|118.35|116.55|118.11|116.31|118.35|116.55|117.92|116.12|0
1647250080000|2022-03-14 09:28:00|118.05|116.25|117.75|115.95|118.11|116.31|117.63|115.83|0
1647250090000|2022-03-14 09:28:10|117.68|115.88|118.23|116.43|118.23|116.43|117.68|115.88|0
1647250100000|2022-03-14 09:28:20|118.35|116.55|118.23|116.43|118.35|116.55|118.17|116.37|0
1647250110000|2022-03-14 09:28:30|118.29|116.49|118.23|116.43|118.35|116.55|118.17|116.37|0
1647250120000|2022-03-14 09:28:40|118.35|116.55|118.53|116.73|118.53|116.73|118.35|116.55|0
1647250130000|2022-03-14 09:28:50|118.59|116.79|118.53|116.73|118.59|116.79|118.53|116.73|0
1647250140000|2022-03-14 09:29:00|118.59|116.79|118.59|116.79|118.59|116.79|118.59|116.79|0
1647250150000|2022-03-14 09:29:10|118.77|116.97|118.77|116.97|118.83|117.03|118.71|116.91|0
1647250160000|2022-03-14 09:29:20|118.65|116.85|118.83|117.03|118.83|117.03|118.65|116.85|0
1647250170000|2022-03-14 09:29:30|118.77|116.97|118.89|117.09|118.89|117.09|118.71|116.91|0
1647250180000|2022-03-14 09:29:40|119.07|117.27|119.01|117.21|119.07|117.27|119.01|117.21|0
1647250190000|2022-03-14 09:29:50|118.95|117.15|119.01|117.21|119.01|117.21|118.83|117.03|0
1647250200000|2022-03-14 09:30:00|119.07|117.27|119.13|117.33|119.13|117.33|118.95|117.15|0
1647250210000|2022-03-14 09:30:10|118.95|117.15|118.71|116.91|118.95|117.15|118.59|116.79|0
1647250220000|2022-03-14 09:30:20|118.65|116.85|118.71|116.91|118.71|116.91|118.53|116.73|0
1647250230000|2022-03-14 09:30:30|118.65|116.85|118.47|116.67|118.83|117.03|118.47|116.67|0
1647250240000|2022-03-14 09:30:40|118.53|116.73|118.77|116.97|118.77|116.97|118.53|116.73|0
1647250250000|2022-03-14 09:30:50|118.89|117.09|119.5|117.7|119.5|117.7|118.89|117.09|0
1647250260000|2022-03-14 09:31:00|119.32|117.52|119.8|118|119.8|118|119.32|117.52|0
1647250270000|2022-03-14 09:31:10|119.92|118.12|120.29|118.49|120.29|118.49|119.92|118.12|0
1647250280000|2022-03-14 09:31:20|120.35|118.55|120.35|118.55|120.47|118.67|120.35|118.55|0
1647250290000|2022-03-14 09:31:30|120.29|118.49|120.23|118.43|120.29|118.49|120.17|118.37|0
1647250300000|2022-03-14 09:31:40|120.35|118.55|120.47|118.67|120.53|118.73|120.35|118.55|0
1647250310000|2022-03-14 09:31:50|120.35|118.55|120.53|118.73|120.53|118.73|120.35|118.55|0
1647250320000|2022-03-14 09:32:00|120.41|118.61|120.78|118.98|120.9|119.1|120.41|118.61|0
1647250330000|2022-03-14 09:32:10|120.9|119.1|120.9|119.1|120.96|119.16|120.9|119.1|0
1647250340000|2022-03-14 09:32:20|120.96|119.16|120.78|118.98|120.96|119.16|120.78|118.98|0
1647250350000|2022-03-14 09:32:30|120.9|119.1|120.96|119.16|120.96|119.16|120.9|119.1|0
1647250360000|2022-03-14 09:32:40|120.78|118.98|120.84|119.04|120.9|119.1|120.78|118.98|0
1647250370000|2022-03-14 09:32:50|120.78|118.98|120.84|119.04|120.84|119.04|120.78|118.98|0
1647250380000|2022-03-14 09:33:00|120.65|118.85|120.9|119.1|120.9|119.1|120.53|118.73|0
1647250390000|2022-03-14 09:33:10|120.78|118.98|121.14|119.34|121.14|119.34|120.78|118.98|0
1647250400000|2022-03-14 09:33:20|120.96|119.16|120.96|119.16|120.96|119.16|120.83|119.03|0
1647250410000|2022-03-14 09:33:30|120.9|119.1|120.9|119.1|120.9|119.1|120.78|118.98|0
1647250420000|2022-03-14 09:33:40|121.08|119.28|120.96|119.16|121.14|119.34|120.96|119.16|0
1647250430000|2022-03-14 09:33:50|120.9|119.1|120.9|119.1|121.02|119.22|120.9|119.1|0
1647250440000|2022-03-14 09:34:00|120.96|119.16|120.9|119.1|120.96|119.16|120.77|118.97|0
1647250450000|2022-03-14 09:34:10|120.71|118.91|120.65|118.85|120.77|118.97|120.65|118.85|0
1647250460000|2022-03-14 09:34:20|120.9|119.1|120.77|118.97|120.96|119.16|120.77|118.97|0
1647250470000|2022-03-14 09:34:30|120.83|119.03|120.47|118.67|120.83|119.03|120.47|118.67|0
1647250480000|2022-03-14 09:34:40|120.34|118.54|120.65|118.85|120.65|118.85|120.34|118.54|0
1647250490000|2022-03-14 09:34:50|120.47|118.67|120.41|118.61|120.53|118.73|120.34|118.54|0
1647250500000|2022-03-14 09:35:00|120.65|118.85|120.34|118.54|120.65|118.85|120.34|118.54|0
1647250510000|2022-03-14 09:35:10|120.22|118.42|120.28|118.48|120.34|118.54|120.22|118.42|0
1647250520000|2022-03-14 09:35:20|120.22|118.42|120.34|118.54|120.41|118.61|120.22|118.42|0
1647250530000|2022-03-14 09:35:30|120.16|118.36|119.8|118|120.16|118.36|119.8|118|0
1647250540000|2022-03-14 09:35:40|120.46|118.66|120.65|118.85|120.65|118.85|120.41|118.61|0
1647250550000|2022-03-14 09:35:50|120.77|118.97|121.14|119.34|121.14|119.34|120.77|118.97|0
1647250560000|2022-03-14 09:36:00|121.32|119.52|121.14|119.34|121.32|119.52|121.08|119.28|0
1647250570000|2022-03-14 09:36:10|121.02|119.22|120.4|118.6|121.02|119.22|120.4|118.6|0
1647250580000|2022-03-14 09:36:20|120.34|118.54|120.4|118.6|120.59|118.79|120.34|118.54|0
1647250590000|2022-03-14 09:36:30|120.28|118.48|120.22|118.42|120.46|118.66|120.22|118.42|0
1647250600000|2022-03-14 09:36:40|120.04|118.24|120.16|118.36|120.28|118.48|120.04|118.24|0
1647250610000|2022-03-14 09:36:50|120.1|118.3|120.1|118.3|120.1|118.3|119.92|118.12|0
1647250620000|2022-03-14 09:37:00|119.73|117.93|119.31|117.51|119.73|117.93|119.31|117.51|0
1647250630000|2022-03-14 09:37:10|119.24|117.44|119.79|117.99|119.79|117.99|119.24|117.44|0
1647250640000|2022-03-14 09:37:20|119.73|117.93|119.49|117.69|119.73|117.93|119.49|117.69|0
1647250650000|2022-03-14 09:37:30|119.73|117.93|119.61|117.81|119.73|117.93|119.61|117.81|0
1647250660000|2022-03-14 09:37:40|119.55|117.75|119.91|118.11|119.91|118.11|119.55|117.75|0
1647250670000|2022-03-14 09:37:50|119.85|118.05|120.16|118.36|120.16|118.36|119.85|118.05|0
1647250680000|2022-03-14 09:38:00|120.09|118.29|120.46|118.66|120.46|118.66|120.09|118.29|0
1647250690000|2022-03-14 09:38:10|120.52|118.72|120.83|119.03|120.83|119.03|120.46|118.66|0
1647250700000|2022-03-14 09:38:20|121.01|119.21|121.14|119.34|121.14|119.34|121.01|119.21|0
1647250710000|2022-03-14 09:38:30|121.07|119.27|121.44|119.64|121.44|119.64|120.95|119.15|0
1647250720000|2022-03-14 09:38:40|121.87|120.07|121.38|119.58|121.87|120.07|121.38|119.58|0
1647250730000|2022-03-14 09:38:50|121.56|119.76|121.93|120.13|121.93|120.13|121.56|119.76|0
1647250740000|2022-03-14 09:39:00|122.3|120.5|122.12|120.32|122.3|120.5|122.06|120.26|0
1647250750000|2022-03-14 09:39:10|122.18|120.38|122.05|120.25|122.18|120.38|122.05|120.25|0
1647250770000|2022-03-14 09:39:30|122.18|120.38|122.12|120.32|122.18|120.38|122.12|120.32|0
1647250780000|2022-03-14 09:39:40|122.37|120.57|122.49|120.69|122.49|120.69|122.12|120.32|0
1647250790000|2022-03-14 09:39:50|122.61|120.81|123.04|121.24|123.17|121.37|122.61|120.81|0
1647250800000|2022-03-14 09:40:00|123.6|121.8|123.54|121.74|123.91|122.11|123.54|121.74|0
1647250810000|2022-03-14 09:40:10|123.6|121.8|122.92|121.12|123.6|121.8|122.92|121.12|0
1647250820000|2022-03-14 09:40:20|123.04|121.24|123.17|121.37|123.17|121.37|122.86|121.06|0
1647250830000|2022-03-14 09:40:30|122.98|121.18|122.79|120.99|122.98|121.18|122.79|120.99|0
1647250840000|2022-03-14 09:40:40|122.86|121.06|122.67|120.87|122.86|121.06|122.67|120.87|0
1647250850000|2022-03-14 09:40:50|122.61|120.81|122.86|121.06|122.86|121.06|122.49|120.69|0
1647250860000|2022-03-14 09:41:00|122.98|121.18|122.61|120.81|122.98|121.18|122.61|120.81|0
1647250870000|2022-03-14 09:41:10|122.79|120.99|122.92|121.12|122.92|121.12|122.61|120.81|0
1647250880000|2022-03-14 09:41:20|122.79|120.99|123.1|121.3|123.1|121.3|122.67|120.87|0
1647250890000|2022-03-14 09:41:30|122.92|121.12|122.73|120.93|122.92|121.12|122.73|120.93|0
1647250900000|2022-03-14 09:41:40|122.67|120.87|122.54|120.74|122.86|121.06|122.54|120.74|0
1647250910000|2022-03-14 09:41:50|122.67|120.87|122.73|120.93|123.04|121.24|122.67|120.87|0
1647250920000|2022-03-14 09:42:00|122.86|121.06|123.41|121.61|123.41|121.61|122.86|121.06|0
1647250930000|2022-03-14 09:42:10|123.66|121.86|124.1|122.3|124.1|122.3|123.66|121.86|0
1647250940000|2022-03-14 09:42:20|124.22|122.42|124.47|122.67|124.53|122.73|124.22|122.42|0
1647250950000|2022-03-14 09:42:30|124.35|122.55|124.41|122.61|124.41|122.61|124.22|122.42|0
1647250960000|2022-03-14 09:42:40|124.47|122.67|124.6|122.8|124.6|122.8|124.28|122.48|0
1647250970000|2022-03-14 09:42:50|124.35|122.55|124.28|122.48|124.35|122.55|124.22|122.42|0
1647250980000|2022-03-14 09:43:00|124.16|122.36|124.59|122.79|124.72|122.92|124.16|122.36|0
1647250990000|2022-03-14 09:43:10|124.47|122.67|124.84|123.04|124.84|123.04|124.47|122.67|0
1647251000000|2022-03-14 09:43:20|125.22|123.42|125.85|124.05|125.85|124.05|125.22|123.42|0
1647251010000|2022-03-14 09:43:30|125.97|124.17|126.66|124.86|126.66|124.86|125.97|124.17|0
1647251020000|2022-03-14 09:43:40|126.1|124.3|126.54|124.74|126.54|124.74|126.1|124.3|0
1647251030000|2022-03-14 09:43:50|126.47|124.67|127.61|125.81|127.61|125.81|126.47|124.67|0
1647251040000|2022-03-14 09:44:00|127.36|125.56|126.98|125.18|127.61|125.81|126.98|125.18|0
1647251050000|2022-03-14 09:44:10|126.85|125.05|126.16|124.36|126.85|125.05|126.16|124.36|0
1647251060000|2022-03-14 09:44:20|126.1|124.3|125.22|123.42|126.1|124.3|125.22|123.42|0
1647251070000|2022-03-14 09:44:30|125.34|123.54|125.34|123.54|125.34|123.54|125.15|123.35|0
1647251080000|2022-03-14 09:44:40|125.28|123.48|125.47|123.67|125.47|123.67|125.28|123.48|0
1647251090000|2022-03-14 09:44:50|125.59|123.79|125.22|123.42|125.59|123.79|125.22|123.42|0
1647251100000|2022-03-14 09:45:00|125.03|123.23|125.47|123.67|125.47|123.67|125.03|123.23|0
1647251110000|2022-03-14 09:45:10|125.15|123.35|124.72|122.92|125.15|123.35|124.72|122.92|0
1647251120000|2022-03-14 09:45:20|124.47|122.67|125.22|123.42|125.28|123.48|124.4|122.6|0
1647251130000|2022-03-14 09:45:30|125.15|123.35|124.59|122.79|125.15|123.35|124.53|122.73|0
1647251140000|2022-03-14 09:45:40|124.47|122.67|125.15|123.35|125.15|123.35|124.47|122.67|0
1647251150000|2022-03-14 09:45:50|125.03|123.23|124.9|123.1|125.03|123.23|124.9|123.1|0
1647251160000|2022-03-14 09:46:00|125.03|123.23|124.84|123.04|125.03|123.23|124.78|122.98|0
1647251170000|2022-03-14 09:46:10|124.78|122.98|125.02|123.22|125.02|123.22|124.78|122.98|0
1647251180000|2022-03-14 09:46:20|124.96|123.16|125.09|123.29|125.09|123.29|124.84|123.04|0
1647251190000|2022-03-14 09:46:30|125.02|123.22|125.02|123.22|125.09|123.29|125.02|123.22|0
1647251200000|2022-03-14 09:46:40|124.96|123.16|124.71|122.91|124.96|123.16|124.71|122.91|0
1647251210000|2022-03-14 09:46:50|124.84|123.04|124.59|122.79|124.84|123.04|124.59|122.79|0
1647251220000|2022-03-14 09:47:00|124.52|122.72|124.4|122.6|124.52|122.72|124.21|122.41|0
1647251230000|2022-03-14 09:47:10|124.71|122.91|125.02|123.22|125.02|123.22|124.71|122.91|0
1647251240000|2022-03-14 09:47:20|125.09|123.29|125.34|123.54|125.34|123.54|125.09|123.29|0
1647251250000|2022-03-14 09:47:30|125.4|123.6|125.77|123.97|125.97|124.17|125.4|123.6|0
1647251260000|2022-03-14 09:47:40|125.71|123.91|125.71|123.91|125.71|123.91|125.65|123.85|0
1647251270000|2022-03-14 09:47:50|125.59|123.79|125.46|123.66|125.59|123.79|125.46|123.66|0
1647251280000|2022-03-14 09:48:00|125.65|123.85|126.85|125.05|126.85|125.05|125.65|123.85|0
1647251290000|2022-03-14 09:48:10|126.97|125.17|127.16|125.36|127.16|125.36|126.97|125.17|0
1647251300000|2022-03-14 09:48:20|127.03|125.23|126.72|124.92|127.03|125.23|126.72|124.92|0
1647251310000|2022-03-14 09:48:30|126.53|124.73|126.4|124.6|126.59|124.79|126.4|124.6|0
1647251320000|2022-03-14 09:48:40|126.28|124.48|126.22|124.42|126.28|124.48|126.09|124.29|0
1647251330000|2022-03-14 09:48:50|125.96|124.16|126.22|124.42|126.22|124.42|125.96|124.16|0
1647251340000|2022-03-14 09:49:00|126.09|124.29|126.53|124.73|126.53|124.73|126.09|124.29|0
1647251350000|2022-03-14 09:49:10|126.22|124.42|126.65|124.85|126.65|124.85|126.22|124.42|0
1647251360000|2022-03-14 09:49:20|126.72|124.92|126.78|124.98|126.84|125.04|126.72|124.92|0
1647251370000|2022-03-14 09:49:30|127.22|125.42|126.9|125.1|127.22|125.42|126.9|125.1|0
1647251380000|2022-03-14 09:49:40|127.35|125.55|127.92|126.12|127.92|126.12|127.35|125.55|0
1647251390000|2022-03-14 09:49:50|127.73|125.93|127.48|125.68|127.73|125.93|127.48|125.68|0
1647251400000|2022-03-14 09:50:00|126.97|125.17|126.72|124.92|127.1|125.3|126.72|124.92|0
1647251410000|2022-03-14 09:50:10|126.97|125.17|127.1|125.3|127.16|125.36|126.9|125.1|0
1647251420000|2022-03-14 09:50:20|126.27|124.47|126.34|124.54|126.47|124.67|126.27|124.47|0
1647251430000|2022-03-14 09:50:30|126.21|124.41|126.21|124.41|126.46|124.66|126.21|124.41|0
1647251440000|2022-03-14 09:50:40|126.27|124.47|126.27|124.47|126.27|124.47|126.21|124.41|0
1647251450000|2022-03-14 09:50:50|126.72|124.92|126.84|125.04|126.84|125.04|126.72|124.92|0
1647251460000|2022-03-14 09:51:00|127.03|125.23|126.59|124.79|127.03|125.23|126.59|124.79|0
1647251470000|2022-03-14 09:51:10|126.84|125.04|126.52|124.72|126.84|125.04|126.52|124.72|0
1647251480000|2022-03-14 09:51:20|126.72|124.92|126.78|124.98|126.78|124.98|126.52|124.72|0
1647251490000|2022-03-14 09:51:30|126.84|125.04|127.47|125.67|127.47|125.67|126.78|124.98|0
1647251500000|2022-03-14 09:51:40|127.73|125.93|127.73|125.93|127.73|125.93|127.6|125.8|0
1647251510000|2022-03-14 09:51:50|128.62|126.82|128.23|126.43|128.62|126.82|128.17|126.37|0
1647251520000|2022-03-14 09:52:00|128.17|126.37|127.79|125.99|128.36|126.56|127.73|125.93|0
1647251530000|2022-03-14 09:52:10|128.11|126.31|128.36|126.56|128.36|126.56|128.11|126.31|0
1647251540000|2022-03-14 09:52:20|129.82|128.02|129.25|127.45|129.82|128.02|129.25|127.45|0
1647251550000|2022-03-14 09:52:30|129.51|127.71|129.38|127.58|129.51|127.71|129.19|127.39|0
1647251560000|2022-03-14 09:52:40|129.25|127.45|129.44|127.64|129.44|127.64|129.25|127.45|0
1647251570000|2022-03-14 09:52:50|129.38|127.58|129.31|127.51|129.38|127.58|129.25|127.45|0
1647251580000|2022-03-14 09:53:00|129.18|127.38|128.87|127.07|129.18|127.38|128.8|127|0
1647251590000|2022-03-14 09:53:10|129.06|127.26|128.87|127.07|129.06|127.26|128.8|127|0
1647251600000|2022-03-14 09:53:20|128.74|126.94|129.12|127.32|129.12|127.32|128.74|126.94|0
1647251610000|2022-03-14 09:53:30|129|127.2|128.8|127|129|127.2|128.8|127|0
1647251620000|2022-03-14 09:53:40|129.06|127.26|129.18|127.38|129.18|127.38|128.87|127.07|0
1647251630000|2022-03-14 09:53:50|129.12|127.32|129.44|127.64|129.57|127.77|129.12|127.32|0
1647251640000|2022-03-14 09:54:00|129.18|127.38|129.63|127.83|129.63|127.83|129.18|127.38|0
1647251650000|2022-03-14 09:54:10|129.18|127.38|129.57|127.77|129.57|127.77|129.18|127.38|0
1647251660000|2022-03-14 09:54:20|129.38|127.58|129.63|127.83|129.63|127.83|129.31|127.51|0
1647251670000|2022-03-14 09:54:30|129.57|127.77|129.69|127.89|129.69|127.89|129.57|127.77|0
1647251680000|2022-03-14 09:54:40|129.5|127.7|129.63|127.83|129.63|127.83|129.5|127.7|0
1647251690000|2022-03-14 09:54:50|129.5|127.7|129.25|127.45|129.63|127.83|129.25|127.45|0
1647251700000|2022-03-14 09:55:00|129.38|127.58|129.69|127.89|129.69|127.89|129.38|127.58|0
1647251710000|2022-03-14 09:55:10|129.56|127.76|129.82|128.02|129.82|128.02|129.5|127.7|0
1647251720000|2022-03-14 09:55:20|130.14|128.34|130.33|128.53|130.33|128.53|130.08|128.28|0
1647251730000|2022-03-14 09:55:30|130.4|128.6|130.46|128.66|130.59|128.79|130.4|128.6|0
1647251740000|2022-03-14 09:55:40|130.66|128.86|131.17|129.37|131.17|129.37|130.66|128.86|0
1647251750000|2022-03-14 09:55:50|130.91|129.11|131.04|129.24|131.1|129.3|130.91|129.11|0
1647251760000|2022-03-14 09:56:00|131.75|129.95|131.3|129.5|131.75|129.95|131.3|129.5|0
1647251770000|2022-03-14 09:56:10|131.56|129.76|131.43|129.63|131.62|129.82|131.36|129.56|0
1647251780000|2022-03-14 09:56:20|131.3|129.5|131.1|129.3|131.43|129.63|131.1|129.3|0
1647251790000|2022-03-14 09:56:30|131.04|129.24|131.3|129.5|131.43|129.63|131.04|129.24|0
1647251800000|2022-03-14 09:56:40|131.43|129.63|131.49|129.69|131.49|129.69|131.43|129.63|0
1647251810000|2022-03-14 09:56:50|131.43|129.63|131.62|129.82|131.68|129.88|131.43|129.63|0
1647251820000|2022-03-14 09:57:00|131.49|129.69|131.23|129.43|131.56|129.76|131.23|129.43|0
1647251830000|2022-03-14 09:57:10|130.97|129.17|131.04|129.24|131.17|129.37|130.97|129.17|0
1647251840000|2022-03-14 09:57:20|130.46|128.66|130.14|128.34|130.46|128.66|130.14|128.34|0
1647251850000|2022-03-14 09:57:30|129.76|127.96|129.24|127.44|129.76|127.96|129.24|127.44|0
1647251860000|2022-03-14 09:57:40|128.99|127.19|128.73|126.93|129.12|127.32|128.73|126.93|0
1647251870000|2022-03-14 09:57:50|128.61|126.81|129.18|127.38|129.18|127.38|128.61|126.81|0
1647251880000|2022-03-14 09:58:00|129.12|127.32|129.43|127.63|129.5|127.7|129.12|127.32|0
1647251890000|2022-03-14 09:58:10|129.88|128.08|129.94|128.14|130.07|128.27|129.88|128.08|0
1647251900000|2022-03-14 09:58:20|129.75|127.95|129.63|127.83|129.82|128.02|129.63|127.83|0
1647251910000|2022-03-14 09:58:30|129.5|127.7|129.5|127.7|129.5|127.7|129.37|127.57|0
1647251920000|2022-03-14 09:58:40|129.37|127.57|129.37|127.57|129.5|127.7|129.37|127.57|0
1647251930000|2022-03-14 09:58:50|129.3|127.5|129.63|127.83|129.63|127.83|129.3|127.5|0
1647251940000|2022-03-14 09:59:00|129.56|127.76|129.88|128.08|129.88|128.08|129.56|127.76|0
1647251950000|2022-03-14 09:59:10|129.94|128.14|129.43|127.63|130.27|128.47|129.43|127.63|0
1647251960000|2022-03-14 09:59:20|129.5|127.7|129.69|127.89|129.88|128.08|129.43|127.63|0
1647251970000|2022-03-14 09:59:30|129.62|127.82|129.81|128.01|129.81|128.01|129.56|127.76|0
1647251980000|2022-03-14 09:59:40|129.94|128.14|130.01|128.21|130.01|128.21|129.88|128.08|0
1647251990000|2022-03-14 09:59:50|129.05|127.25|129.05|127.25|129.11|127.31|129.05|127.25|0
1647252000000|2022-03-14 10:00:00|129.3|127.5|128.79|126.99|129.3|127.5|128.79|126.99|0
1647252010000|2022-03-14 10:00:10|128.92|127.12|129.24|127.44|129.24|127.44|128.92|127.12|0
1647252020000|2022-03-14 10:00:20|129.05|127.25|129.24|127.44|129.3|127.5|129.05|127.25|0
1647252030000|2022-03-14 10:00:30|129.5|127.7|129.5|127.7|129.5|127.7|129.5|127.7|0
1647252040000|2022-03-14 10:00:40|129.43|127.63|129.62|127.82|129.68|127.88|129.43|127.63|0
1647252050000|2022-03-14 10:00:50|129.37|127.57|129.3|127.5|129.62|127.82|129.3|127.5|0
1647252060000|2022-03-14 10:01:00|129.43|127.63|129.3|127.5|129.43|127.63|129.05|127.25|0
1647252070000|2022-03-14 10:01:10|129.24|127.44|129.24|127.44|129.24|127.44|128.79|126.99|0
1647252080000|2022-03-14 10:01:20|129.17|127.37|129.24|127.44|129.24|127.44|129.04|127.24|0
1647252090000|2022-03-14 10:01:30|129.43|127.63|129.3|127.5|129.43|127.63|129.24|127.44|0
1647252100000|2022-03-14 10:01:40|129.24|127.44|128.98|127.18|129.24|127.44|128.98|127.18|0
1647252110000|2022-03-14 10:01:50|128.92|127.12|128.73|126.93|128.98|127.18|128.73|126.93|0
1647252120000|2022-03-14 10:02:00|128.66|126.86|128.41|126.61|128.66|126.86|128.41|126.61|0
1647252130000|2022-03-14 10:02:10|128.28|126.48|127.9|126.1|128.28|126.48|127.84|126.04|0
1647252140000|2022-03-14 10:02:20|127.96|126.16|128.09|126.29|128.22|126.42|127.96|126.16|0
1647252150000|2022-03-14 10:02:30|128.15|126.35|128.73|126.93|128.79|126.99|128.15|126.35|0
1647252160000|2022-03-14 10:02:40|128.85|127.05|128.85|127.05|128.85|127.05|128.73|126.93|0
1647252170000|2022-03-14 10:02:50|128.98|127.18|128.92|127.12|128.98|127.18|128.92|127.12|0
1647252180000|2022-03-14 10:03:00|128.79|126.99|128.73|126.93|128.85|127.05|128.73|126.93|0
1647252190000|2022-03-14 10:03:10|128.66|126.86|128.47|126.67|128.66|126.86|128.41|126.61|0
1647252200000|2022-03-14 10:03:20|128.53|126.73|128.66|126.86|128.66|126.86|128.34|126.54|0
1647252210000|2022-03-14 10:03:30|128.47|126.67|128.41|126.61|128.53|126.73|128.41|126.61|0
1647252220000|2022-03-14 10:03:40|128.53|126.73|128.15|126.35|128.53|126.73|128.15|126.35|0
1647252230000|2022-03-14 10:03:50|127.77|125.97|127.96|126.16|127.96|126.16|127.77|125.97|0
1647252240000|2022-03-14 10:04:00|127.9|126.1|127.71|125.91|127.9|126.1|127.71|125.91|0
1647252250000|2022-03-14 10:04:10|127.84|126.04|127.96|126.16|128.02|126.22|127.84|126.04|0
1647252260000|2022-03-14 10:04:20|128.15|126.35|128.15|126.35|128.15|126.35|128.09|126.29|0
1647252270000|2022-03-14 10:04:30|128.28|126.48|127.96|126.16|128.28|126.48|127.96|126.16|0
1647252280000|2022-03-14 10:04:40|127.77|125.97|128.34|126.54|128.34|126.54|127.71|125.91|0
1647252290000|2022-03-14 10:04:50|128.22|126.42|128.21|126.41|128.22|126.42|128.09|126.29|0
1647252300000|2022-03-14 10:05:00|128.28|126.48|128.21|126.41|128.6|126.8|128.21|126.41|0
1647252310000|2022-03-14 10:05:10|128.09|126.29|128.15|126.35|128.15|126.35|127.96|126.16|0
1647252320000|2022-03-14 10:05:20|128.21|126.41|127.89|126.09|128.21|126.41|127.89|126.09|0
1647252330000|2022-03-14 10:05:30|127.83|126.03|127.96|126.16|127.96|126.16|127.83|126.03|0
1647252340000|2022-03-14 10:05:40|127.89|126.09|127.64|125.84|127.96|126.16|127.64|125.84|0
1647252350000|2022-03-14 10:05:50|127.89|126.09|128.02|126.22|128.02|126.22|127.83|126.03|0
1647252360000|2022-03-14 10:06:00|128.21|126.41|127.77|125.97|128.21|126.41|127.77|125.97|0
1647252370000|2022-03-14 10:06:10|127.96|126.16|128.15|126.35|128.15|126.35|127.96|126.16|0
1647252380000|2022-03-14 10:06:20|128.27|126.47|127.71|125.91|128.27|126.47|127.71|125.91|0
1647252390000|2022-03-14 10:06:30|127.77|125.97|127.77|125.97|127.77|125.97|127.51|125.71|0
1647252400000|2022-03-14 10:06:40|127.58|125.78|127.32|125.52|127.58|125.78|127.32|125.52|0
1647252410000|2022-03-14 10:06:50|127.45|125.65|127.32|125.52|127.45|125.65|127.26|125.46|0
1647252420000|2022-03-14 10:07:00|127.13|125.33|127.07|125.27|127.13|125.33|126.95|125.15|0
1647252430000|2022-03-14 10:07:10|127.2|125.4|127.26|125.46|127.26|125.46|127.01|125.21|0
1647252440000|2022-03-14 10:07:20|127.13|125.33|127.38|125.58|127.38|125.58|127.13|125.33|0
1647252450000|2022-03-14 10:07:30|127.26|125.46|126.88|125.08|127.26|125.46|126.88|125.08|0
1647252460000|2022-03-14 10:07:40|126.82|125.02|126.88|125.08|126.88|125.08|126.82|125.02|0
1647252470000|2022-03-14 10:07:50|126.94|125.14|127.07|125.27|127.07|125.27|126.94|125.14|0
1647252480000|2022-03-14 10:08:00|126.94|125.14|126.75|124.95|126.94|125.14|126.75|124.95|0
1647252490000|2022-03-14 10:08:10|127|125.2|126.94|125.14|127|125.2|126.94|125.14|0
1647252500000|2022-03-14 10:08:20|127|125.2|126.94|125.14|127.13|125.33|126.94|125.14|0
1647252510000|2022-03-14 10:08:30|126.88|125.08|126.82|125.02|126.88|125.08|126.82|125.02|0
1647252520000|2022-03-14 10:08:40|126.88|125.08|126.69|124.89|126.88|125.08|126.69|124.89|0
1647252530000|2022-03-14 10:08:50|126.31|124.51|126.37|124.57|126.37|124.57|126.31|124.51|0
1647252540000|2022-03-14 10:09:00|126.31|124.51|126.31|124.51|126.56|124.76|126.19|124.39|0
1647252550000|2022-03-14 10:09:10|126.56|124.76|126.06|124.26|126.56|124.76|126.06|124.26|0
1647252560000|2022-03-14 10:09:20|125.87|124.07|126.12|124.32|126.12|124.32|125.87|124.07|0
1647252570000|2022-03-14 10:09:30|125.87|124.07|126.06|124.26|126.06|124.26|125.87|124.07|0
1647252580000|2022-03-14 10:09:40|125.93|124.13|125.62|123.82|125.93|124.13|125.62|123.82|0
1647252590000|2022-03-14 10:09:50|125.68|123.88|125.81|124.01|125.81|124.01|125.62|123.82|0
1647252600000|2022-03-14 10:10:00|125.74|123.94|125.68|123.88|125.81|124.01|125.68|123.88|0
1647252610000|2022-03-14 10:10:10|125.56|123.76|124.93|123.13|125.56|123.76|124.93|123.13|0
1647252620000|2022-03-14 10:10:20|124.8|123|125.87|124.07|125.87|124.07|124.68|122.88|0
1647252630000|2022-03-14 10:10:30|125.56|123.76|123.19|121.39|125.56|123.76|123.19|121.39|0
1647252640000|2022-03-14 10:10:40|123.37|121.57|123.93|122.13|123.93|122.13|123.37|121.57|0
1647252650000|2022-03-14 10:10:50|123.99|122.19|124.61|122.81|124.61|122.81|123.99|122.19|0
1647252660000|2022-03-14 10:11:00|124.36|122.56|124.74|122.94|124.74|122.94|124.36|122.56|0
1647252670000|2022-03-14 10:11:10|124.68|122.88|124.74|122.94|124.86|123.06|124.68|122.88|0
1647252680000|2022-03-14 10:11:20|124.8|123|125.3|123.5|125.3|123.5|124.8|123|0
1647252690000|2022-03-14 10:11:30|125.05|123.25|125.11|123.31|125.11|123.31|124.99|123.19|0
1647252700000|2022-03-14 10:11:40|124.99|123.19|124.86|123.06|124.99|123.19|124.86|123.06|0
1647252710000|2022-03-14 10:11:50|124.43|122.63|124.55|122.75|124.8|123|124.43|122.63|0
1647252720000|2022-03-14 10:12:00|124.49|122.69|124.86|123.06|124.86|123.06|124.49|122.69|0
1647252730000|2022-03-14 10:12:10|124.8|123|124.61|122.81|124.8|123|124.36|122.56|0
1647252740000|2022-03-14 10:12:20|124.86|123.06|124.68|122.88|124.86|123.06|124.68|122.88|0
1647252750000|2022-03-14 10:12:30|124.93|123.13|124.55|122.75|124.99|123.19|124.55|122.75|0
1647252760000|2022-03-14 10:12:40|124.68|122.88|124.99|123.19|124.99|123.19|124.68|122.88|0
1647252770000|2022-03-14 10:12:50|124.93|123.13|124.8|123|124.99|123.19|124.8|123|0
1647252780000|2022-03-14 10:13:00|124.93|123.13|125.24|123.44|125.24|123.44|124.86|123.06|0
1647252790000|2022-03-14 10:13:10|125.61|123.81|125.8|124|125.8|124|125.61|123.81|0
1647252800000|2022-03-14 10:13:20|125.74|123.94|125.68|123.88|125.74|123.94|125.61|123.81|0
1647252810000|2022-03-14 10:13:30|125.74|123.94|125.3|123.5|125.74|123.94|125.3|123.5|0
1647252820000|2022-03-14 10:13:40|125.49|123.69|125.61|123.81|125.61|123.81|125.43|123.63|0
1647252830000|2022-03-14 10:13:50|125.55|123.75|125.68|123.88|125.68|123.88|125.55|123.75|0
1647252840000|2022-03-14 10:14:00|125.74|123.94|125.68|123.88|125.74|123.94|125.68|123.88|0
1647252850000|2022-03-14 10:14:10|125.55|123.75|125.55|123.75|125.61|123.81|125.55|123.75|0
1647252860000|2022-03-14 10:14:20|125.49|123.69|125.36|123.56|125.55|123.75|125.3|123.5|0
1647252870000|2022-03-14 10:14:30|125.3|123.5|125.55|123.75|125.55|123.75|125.3|123.5|0
1647252880000|2022-03-14 10:14:40|125.48|123.68|125.55|123.75|125.55|123.75|125.48|123.68|0
1647252890000|2022-03-14 10:14:50|125.42|123.62|125.42|123.62|125.42|123.62|125.17|123.37|0
1647252900000|2022-03-14 10:15:00|125.36|123.56|125.36|123.56|125.36|123.56|125.3|123.5|0
1647252910000|2022-03-14 10:15:10|125.42|123.62|125.17|123.37|125.42|123.62|125.17|123.37|0
1647252920000|2022-03-14 10:15:20|125.11|123.31|125.17|123.37|125.17|123.37|125.11|123.31|0
1647252930000|2022-03-14 10:15:30|125.11|123.31|124.92|123.12|125.17|123.37|124.92|123.12|0
1647252940000|2022-03-14 10:15:40|125.11|123.31|125.42|123.62|125.55|123.75|125.11|123.31|0
1647252950000|2022-03-14 10:15:50|125.55|123.75|125.61|123.81|125.73|123.93|125.55|123.75|0
1647252960000|2022-03-14 10:16:00|125.8|124|125.8|124|125.86|124.06|125.8|124|0
1647252970000|2022-03-14 10:16:10|125.61|123.81|125.86|124.06|126.05|124.25|125.61|123.81|0
1647252980000|2022-03-14 10:16:20|125.8|124|125.8|124|125.86|124.06|125.73|123.93|0
1647252990000|2022-03-14 10:16:30|125.86|124.06|125.86|124.06|125.86|124.06|125.8|124|0
1647253000000|2022-03-14 10:16:40|126.05|124.25|125.98|124.18|126.05|124.25|125.98|124.18|0
1647253010000|2022-03-14 10:16:50|126.05|124.25|126.36|124.56|126.36|124.56|125.92|124.12|0
1647253020000|2022-03-14 10:17:00|126.05|124.25|125.8|124|126.05|124.25|125.8|124|0
1647253030000|2022-03-14 10:17:10|125.98|124.18|125.98|124.18|126.17|124.37|125.98|124.18|0
1647253040000|2022-03-14 10:17:20|125.92|124.12|125.86|124.06|125.92|124.12|125.86|124.06|0
1647253050000|2022-03-14 10:17:30|125.98|124.18|125.48|123.68|125.98|124.18|125.48|123.68|0
1647253060000|2022-03-14 10:17:40|125.42|123.62|125.29|123.49|125.42|123.62|125.29|123.49|0
1647253070000|2022-03-14 10:17:50|125.17|123.37|125.29|123.49|125.29|123.49|125.17|123.37|0
1647253080000|2022-03-14 10:18:00|125.61|123.81|125.54|123.74|125.61|123.81|125.54|123.74|0
1647253090000|2022-03-14 10:18:10|125.48|123.68|125.35|123.55|125.48|123.68|125.35|123.55|0
1647253100000|2022-03-14 10:18:20|125.42|123.62|125.54|123.74|125.54|123.74|125.42|123.62|0
1647253110000|2022-03-14 10:18:30|125.42|123.62|125.54|123.74|125.54|123.74|125.42|123.62|0
1647253120000|2022-03-14 10:18:40|125.92|124.12|125.92|124.12|125.92|124.12|125.86|124.06|0
1647253130000|2022-03-14 10:18:50|125.86|124.06|125.6|123.8|125.86|124.06|125.54|123.74|0
1647253140000|2022-03-14 10:19:00|125.67|123.87|125.79|123.99|125.79|123.99|125.6|123.8|0
1647253150000|2022-03-14 10:19:10|125.92|124.12|125.85|124.05|125.92|124.12|125.79|123.99|0
1647253160000|2022-03-14 10:19:20|125.79|123.99|125.79|123.99|125.85|124.05|125.79|123.99|0
1647253170000|2022-03-14 10:19:30|125.98|124.18|125.79|123.99|126.11|124.31|125.79|123.99|0
1647253180000|2022-03-14 10:19:40|126.11|124.31|125.98|124.18|126.11|124.31|125.79|123.99|0
1647253190000|2022-03-14 10:19:50|125.6|123.8|125.6|123.8|125.6|123.8|125.6|123.8|0
1647253200000|2022-03-14 10:20:00|125.54|123.74|125.42|123.62|125.54|123.74|125.29|123.49|0
1647253210000|2022-03-14 10:20:10|125.54|123.74|125.48|123.68|125.54|123.74|125.48|123.68|0
1647253220000|2022-03-14 10:20:20|125.42|123.62|125.35|123.55|125.42|123.62|125.35|123.55|0
1647253230000|2022-03-14 10:20:30|125.48|123.68|125.48|123.68|125.48|123.68|125.48|123.68|0
1647253240000|2022-03-14 10:20:40|125.42|123.62|125.48|123.68|125.67|123.87|125.42|123.62|0
1647253250000|2022-03-14 10:20:50|125.54|123.74|125.1|123.3|125.54|123.74|125.1|123.3|0
1647253260000|2022-03-14 10:21:00|125.29|123.49|125.29|123.49|125.29|123.49|125.22|123.42|0
1647253270000|2022-03-14 10:21:10|125.48|123.68|125.54|123.74|125.54|123.74|125.41|123.61|0
1647253280000|2022-03-14 10:21:20|125.48|123.68|125.6|123.8|125.6|123.8|125.48|123.68|0
1647253290000|2022-03-14 10:21:30|125.54|123.74|125.29|123.49|125.54|123.74|125.29|123.49|0
1647253300000|2022-03-14 10:21:40|125.41|123.61|125.29|123.49|125.41|123.61|125.22|123.42|0
1647253310000|2022-03-14 10:21:50|125.35|123.55|125.22|123.42|125.35|123.55|125.22|123.42|0
1647253320000|2022-03-14 10:22:00|125.16|123.36|125.16|123.36|125.16|123.36|125.1|123.3|0
1647253330000|2022-03-14 10:22:10|125.22|123.42|125.04|123.24|125.22|123.42|124.97|123.17|0
1647253340000|2022-03-14 10:22:20|124.79|122.99|124.91|123.11|124.91|123.11|124.79|122.99|0
1647253350000|2022-03-14 10:22:30|124.85|123.05|124.72|122.92|124.91|123.11|124.72|122.92|0
1647253360000|2022-03-14 10:22:40|124.79|122.99|124.72|122.92|124.79|122.99|124.72|122.92|0
1647253370000|2022-03-14 10:22:50|124.85|123.05|124.79|122.99|124.85|123.05|124.79|122.99|0
1647253380000|2022-03-14 10:23:00|124.85|123.05|124.79|122.99|124.85|123.05|124.54|122.74|0
1647253390000|2022-03-14 10:23:10|124.6|122.8|124.66|122.86|124.66|122.86|124.41|122.61|0
1647253400000|2022-03-14 10:23:20|124.91|123.11|124.54|122.74|125.41|123.61|124.54|122.74|0
1647253410000|2022-03-14 10:23:30|124.35|122.55|124.04|122.24|124.35|122.55|124.04|122.24|0
1647253420000|2022-03-14 10:23:40|123.97|122.17|123.91|122.11|124.04|122.24|123.91|122.11|0
1647253430000|2022-03-14 10:23:50|123.97|122.17|123.85|122.05|124.04|122.24|123.85|122.05|0
1647253440000|2022-03-14 10:24:00|124.04|122.24|124.22|122.42|124.22|122.42|124.04|122.24|0
1647253450000|2022-03-14 10:24:10|124.29|122.49|124.29|122.49|124.29|122.49|124.29|122.49|0
1647253460000|2022-03-14 10:24:20|124.22|122.42|124.53|122.73|124.53|122.73|124.22|122.42|0
1647253470000|2022-03-14 10:24:30|124.41|122.61|124.22|122.42|124.53|122.73|124.22|122.42|0
1647253480000|2022-03-14 10:24:40|124.28|122.48|124.53|122.73|124.53|122.73|124.28|122.48|0
1647253490000|2022-03-14 10:24:50|124.78|122.98|125.03|123.23|125.03|123.23|124.78|122.98|0
1647253500000|2022-03-14 10:25:00|125.09|123.29|125.47|123.67|125.47|123.67|125.09|123.29|0
1647253510000|2022-03-14 10:25:10|125.53|123.73|125.79|123.99|125.79|123.99|125.53|123.73|0
1647253520000|2022-03-14 10:25:20|125.91|124.11|125.79|123.99|125.91|124.11|125.79|123.99|0
1647253530000|2022-03-14 10:25:30|125.59|123.79|125.85|124.05|125.85|124.05|125.59|123.79|0
1647253540000|2022-03-14 10:25:40|125.72|123.92|125.66|123.86|125.78|123.98|125.66|123.86|0
1647253550000|2022-03-14 10:25:50|125.78|123.98|125.84|124.04|125.84|124.04|125.78|123.98|0
1647253560000|2022-03-14 10:26:00|125.91|124.11|125.28|123.48|125.91|124.11|125.28|123.48|0
1647253570000|2022-03-14 10:26:10|125.34|123.54|124.84|123.04|125.34|123.54|124.84|123.04|0
1647253580000|2022-03-14 10:26:20|124.91|123.11|124.78|122.98|124.91|123.11|124.72|122.92|0
1647253590000|2022-03-14 10:26:30|124.72|122.92|124.53|122.73|124.72|122.92|124.53|122.73|0
1647253600000|2022-03-14 10:26:40|124.41|122.61|124.16|122.36|124.41|122.61|124.16|122.36|0
1647253610000|2022-03-14 10:26:50|124.03|122.23|123.97|122.17|124.03|122.23|123.97|122.17|0
1647253620000|2022-03-14 10:27:00|123.91|122.11|124.09|122.29|124.09|122.29|123.91|122.11|0
1647253630000|2022-03-14 10:27:10|124.16|122.36|124.16|122.36|124.28|122.48|124.16|122.36|0
1647253640000|2022-03-14 10:27:20|123.97|122.17|124.66|122.86|124.66|122.86|123.97|122.17|0
1647253650000|2022-03-14 10:27:30|124.53|122.73|124.53|122.73|124.53|122.73|124.41|122.61|0
1647253660000|2022-03-14 10:27:40|124.71|122.91|124.78|122.98|124.84|123.04|124.71|122.91|0
1647253670000|2022-03-14 10:27:50|124.71|122.91|125.41|123.61|125.41|123.61|124.71|122.91|0
1647253680000|2022-03-14 10:28:00|125.28|123.48|125.34|123.54|125.34|123.54|125.09|123.29|0
1647253690000|2022-03-14 10:28:10|125.28|123.48|125.09|123.29|125.28|123.48|125.09|123.29|0
1647253700000|2022-03-14 10:28:20|125.15|123.35|125.28|123.48|125.59|123.79|125.15|123.35|0
1647253710000|2022-03-14 10:28:30|125.09|123.29|125.15|123.35|125.15|123.35|124.9|123.1|0
1647253720000|2022-03-14 10:28:40|125.03|123.23|124.9|123.1|125.03|123.23|124.9|123.1|0
1647253730000|2022-03-14 10:28:50|124.96|123.16|124.65|122.85|124.96|123.16|124.65|122.85|0
1647253740000|2022-03-14 10:29:00|124.71|122.91|124.53|122.73|124.78|122.98|124.53|122.73|0
1647253750000|2022-03-14 10:29:10|124.9|123.1|124.71|122.91|124.9|123.1|124.71|122.91|0
1647253760000|2022-03-14 10:29:20|124.9|123.1|124.9|123.1|124.96|123.16|124.9|123.1|0
1647253770000|2022-03-14 10:29:30|124.84|123.04|125.15|123.35|125.15|123.35|124.84|123.04|0
1647253780000|2022-03-14 10:29:40|125.21|123.41|124.96|123.16|125.21|123.41|124.96|123.16|0
1647253790000|2022-03-14 10:29:50|125.15|123.35|125.03|123.23|125.21|123.41|125.03|123.23|0
1647253800000|2022-03-14 10:30:00|125.15|123.35|125.28|123.48|125.28|123.48|125.09|123.29|0
1647253810000|2022-03-14 10:30:10|125.4|123.6|125.28|123.48|125.4|123.6|125.28|123.48|0
1647253820000|2022-03-14 10:30:20|125.34|123.54|125.4|123.6|125.4|123.6|125.34|123.54|0
1647253830000|2022-03-14 10:30:30|125.34|123.54|125.78|123.98|125.84|124.04|125.34|123.54|0
1647253840000|2022-03-14 10:30:40|126.15|124.35|126.53|124.73|126.53|124.73|126.15|124.35|0
1647253850000|2022-03-14 10:30:50|126.59|124.79|127.04|125.24|127.04|125.24|126.59|124.79|0
1647253860000|2022-03-14 10:31:00|126.91|125.11|127.54|125.74|127.54|125.74|126.91|125.11|0
1647253870000|2022-03-14 10:31:10|127.42|125.62|127.67|125.87|127.8|126|127.42|125.62|0
1647253880000|2022-03-14 10:31:20|127.6|125.8|127.42|125.62|127.6|125.8|127.42|125.62|0
1647253890000|2022-03-14 10:31:30|127.73|125.93|127.8|126|127.8|126|127.73|125.93|0
1647253900000|2022-03-14 10:31:40|127.92|126.12|127.98|126.18|127.98|126.18|127.8|126|0
1647253910000|2022-03-14 10:31:50|127.8|126|127.8|126|127.92|126.12|127.8|126|0
1647253920000|2022-03-14 10:32:00|127.73|125.93|127.67|125.87|127.73|125.93|127.54|125.74|0
1647253930000|2022-03-14 10:32:10|127.54|125.74|127.22|125.42|127.54|125.74|127.22|125.42|0
1647253940000|2022-03-14 10:32:20|126.97|125.17|127.16|125.36|127.16|125.36|126.91|125.11|0
1647253950000|2022-03-14 10:32:30|127.03|125.23|126.72|124.92|127.03|125.23|126.72|124.92|0
1647253960000|2022-03-14 10:32:40|126.84|125.04|126.78|124.98|126.84|125.04|126.66|124.86|0
1647253970000|2022-03-14 10:32:50|126.53|124.73|126.59|124.79|126.59|124.79|126.53|124.73|0
1647253980000|2022-03-14 10:33:00|126.66|124.86|126.78|124.98|126.84|125.04|126.66|124.86|0
1647253990000|2022-03-14 10:33:10|126.72|124.92|126.78|124.98|126.78|124.98|126.72|124.92|0
1647254000000|2022-03-14 10:33:20|126.91|125.11|126.84|125.04|126.91|125.11|126.78|124.98|0
1647254010000|2022-03-14 10:33:30|126.97|125.17|126.91|125.11|126.97|125.17|126.91|125.11|0
1647254030000|2022-03-14 10:33:50|127.03|125.23|127.03|125.23|127.03|125.23|126.97|125.17|0
1647254040000|2022-03-14 10:34:00|126.78|124.98|126.34|124.54|126.78|124.98|126.34|124.54|0
1647254050000|2022-03-14 10:34:10|126.46|124.66|126.46|124.66|126.46|124.66|126.4|124.6|0
1647254060000|2022-03-14 10:34:20|126.4|124.6|126.34|124.54|126.46|124.66|126.34|124.54|0
1647254070000|2022-03-14 10:34:30|126.28|124.48|126.15|124.35|126.53|124.73|126.15|124.35|0
1647254080000|2022-03-14 10:34:40|126.4|124.6|126.78|124.98|126.78|124.98|126.4|124.6|0
1647254090000|2022-03-14 10:34:50|126.9|125.1|127.16|125.36|127.16|125.36|126.9|125.1|0
1647254100000|2022-03-14 10:35:00|127.09|125.29|126.53|124.73|127.09|125.29|126.53|124.73|0
1647254110000|2022-03-14 10:35:10|126.4|124.6|126.27|124.47|126.4|124.6|126.27|124.47|0
1647254120000|2022-03-14 10:35:20|126.4|124.6|126.08|124.28|126.4|124.6|126.08|124.28|0
1647254130000|2022-03-14 10:35:30|126.15|124.35|125.58|123.78|126.15|124.35|125.58|123.78|0
1647254140000|2022-03-14 10:35:40|125.45|123.65|125.33|123.53|125.45|123.65|125.33|123.53|0
1647254150000|2022-03-14 10:35:50|125.2|123.4|125.27|123.47|125.27|123.47|125.14|123.34|0
1647254160000|2022-03-14 10:36:00|125.33|123.53|125.14|123.34|125.33|123.53|125.14|123.34|0
1647254170000|2022-03-14 10:36:10|125.08|123.28|125.9|124.1|125.9|124.1|125.08|123.28|0
1647254180000|2022-03-14 10:36:20|125.77|123.97|126.02|124.22|126.02|124.22|125.77|123.97|0
1647254190000|2022-03-14 10:36:30|125.77|123.97|126.78|124.98|126.78|124.98|125.77|123.97|0
1647254200000|2022-03-14 10:36:40|126.65|124.85|126.4|124.6|126.65|124.85|126.33|124.53|0
1647254210000|2022-03-14 10:36:50|126.21|124.41|126.21|124.41|126.33|124.53|126.21|124.41|0
1647254220000|2022-03-14 10:37:00|126.46|124.66|126.4|124.6|126.46|124.66|126.27|124.47|0
1647254230000|2022-03-14 10:37:10|126.33|124.53|126.33|124.53|126.52|124.72|126.33|124.53|0
1647254240000|2022-03-14 10:37:20|126.4|124.6|126.46|124.66|126.46|124.66|126.33|124.53|0
1647254250000|2022-03-14 10:37:30|126.4|124.6|125.95|124.15|126.4|124.6|125.95|124.15|0
1647254260000|2022-03-14 10:37:40|126.02|124.22|126.4|124.6|126.4|124.6|126.02|124.22|0
1647254270000|2022-03-14 10:37:50|126.14|124.34|126.2|124.4|126.2|124.4|126.14|124.34|0
1647254280000|2022-03-14 10:38:00|126.14|124.34|126.14|124.34|126.14|124.34|126.14|124.34|0
1647254290000|2022-03-14 10:38:10|126.2|124.4|125.95|124.15|126.2|124.4|125.95|124.15|0
1647254300000|2022-03-14 10:38:20|125.89|124.09|125.52|123.72|125.89|124.09|125.52|123.72|0
1647254310000|2022-03-14 10:38:30|125.58|123.78|125.2|123.4|125.58|123.78|125.2|123.4|0
1647254320000|2022-03-14 10:38:40|125.32|123.52|125.39|123.59|125.39|123.59|125.26|123.46|0
1647254330000|2022-03-14 10:38:50|125.45|123.65|125.45|123.65|125.45|123.65|125.45|123.65|0
1647254340000|2022-03-14 10:39:00|125.26|123.46|125.32|123.52|125.51|123.71|125.26|123.46|0
1647254350000|2022-03-14 10:39:10|125.26|123.46|125.01|123.21|125.26|123.46|125.01|123.21|0
1647254360000|2022-03-14 10:39:20|125.07|123.27|125.14|123.34|125.14|123.34|125.07|123.27|0
1647254370000|2022-03-14 10:39:30|125.07|123.27|124.76|122.96|125.07|123.27|124.64|122.84|0
1647254380000|2022-03-14 10:39:40|124.82|123.02|124.76|122.96|124.89|123.09|124.76|122.96|0
1647254390000|2022-03-14 10:39:50|124.82|123.02|124.95|123.15|125.14|123.34|124.82|123.02|0
1647254400000|2022-03-14 10:40:00|125.01|123.21|124.76|122.96|125.01|123.21|124.76|122.96|0
1647254410000|2022-03-14 10:40:10|124.89|123.09|124.95|123.15|124.95|123.15|124.89|123.09|0
1647254420000|2022-03-14 10:40:20|124.89|123.09|124.7|122.9|124.89|123.09|124.7|122.9|0
1647254430000|2022-03-14 10:40:30|124.45|122.65|124.2|122.4|124.45|122.65|124.2|122.4|0
1647254440000|2022-03-14 10:40:40|124.32|122.52|124.39|122.59|124.39|122.59|124.32|122.52|0
1647254450000|2022-03-14 10:40:50|124.14|122.34|123.7|121.9|124.14|122.34|123.7|121.9|0
1647254460000|2022-03-14 10:41:00|123.51|121.71|123.33|121.53|123.51|121.71|123.33|121.53|0
1647254470000|2022-03-14 10:41:10|123.27|121.47|123.39|121.59|123.39|121.59|123.27|121.47|0
1647254480000|2022-03-14 10:41:20|123.33|121.53|123.39|121.59|123.39|121.59|123.27|121.47|0
1647254490000|2022-03-14 10:41:30|123.45|121.65|123.51|121.71|123.64|121.84|123.45|121.65|0
1647254500000|2022-03-14 10:41:40|123.64|121.84|123.45|121.65|123.7|121.9|123.45|121.65|0
1647254510000|2022-03-14 10:41:50|123.51|121.71|123.76|121.96|123.89|122.09|123.51|121.71|0
1647254520000|2022-03-14 10:42:00|123.7|121.9|123.64|121.84|123.7|121.9|123.51|121.71|0
1647254530000|2022-03-14 10:42:10|123.7|121.9|123.64|121.84|123.76|121.96|123.64|121.84|0
1647254540000|2022-03-14 10:42:20|123.51|121.71|123.89|122.09|123.89|122.09|123.51|121.71|0
1647254550000|2022-03-14 10:42:30|124.38|122.58|123.89|122.09|124.38|122.58|123.76|121.96|0
1647254560000|2022-03-14 10:42:40|123.76|121.96|123.64|121.84|123.82|122.02|123.64|121.84|0
1647254570000|2022-03-14 10:42:50|123.76|121.96|123.08|121.28|123.76|121.96|123.08|121.28|0
1647254580000|2022-03-14 10:43:00|123.14|121.34|123.14|121.34|123.14|121.34|123.07|121.27|0
1647254590000|2022-03-14 10:43:10|123.02|121.22|123.02|121.22|123.07|121.27|123.02|121.22|0
1647254600000|2022-03-14 10:43:20|123.26|121.46|123.39|121.59|123.39|121.59|123.26|121.46|0
1647254610000|2022-03-14 10:43:30|123.45|121.65|123.57|121.77|123.57|121.77|123.45|121.65|0
1647254620000|2022-03-14 10:43:40|123.51|121.71|123.2|121.4|123.51|121.71|123.14|121.34|0
1647254630000|2022-03-14 10:43:50|123.32|121.52|122.95|121.15|123.32|121.52|122.95|121.15|0
1647254640000|2022-03-14 10:44:00|123.2|121.4|123.14|121.34|123.2|121.4|123.14|121.34|0
1647254650000|2022-03-14 10:44:10|123.07|121.27|122.89|121.09|123.07|121.27|122.83|121.03|0
1647254660000|2022-03-14 10:44:20|123.01|121.21|122.89|121.09|123.07|121.27|122.89|121.09|0
1647254670000|2022-03-14 10:44:30|122.95|121.15|122.77|120.97|122.95|121.15|122.77|120.97|0
1647254680000|2022-03-14 10:44:40|122.21|120.41|122.27|120.47|122.27|120.47|122.21|120.41|0
1647254690000|2022-03-14 10:44:50|122.52|120.72|122.64|120.84|122.64|120.84|122.52|120.72|0
1647254700000|2022-03-14 10:45:00|122.76|120.96|122.45|120.65|122.76|120.96|122.45|120.65|0
1647254710000|2022-03-14 10:45:10|122.39|120.59|122.45|120.65|122.64|120.84|122.39|120.59|0
1647254720000|2022-03-14 10:45:20|122.76|120.96|122.82|121.02|122.82|121.02|122.64|120.84|0
1647254730000|2022-03-14 10:45:30|122.89|121.09|123.07|121.27|123.07|121.27|122.89|121.09|0
1647254740000|2022-03-14 10:45:40|123.38|121.58|123.14|121.34|123.38|121.58|123.14|121.34|0
1647254750000|2022-03-14 10:45:50|123.01|121.21|122.95|121.15|123.26|121.46|122.89|121.09|0
1647254760000|2022-03-14 10:46:00|123.01|121.21|122.95|121.15|123.01|121.21|122.89|121.09|0
1647254770000|2022-03-14 10:46:10|122.82|121.02|122.82|121.02|122.82|121.02|122.58|120.78|0
1647254780000|2022-03-14 10:46:20|122.76|120.96|122.57|120.77|122.76|120.96|122.57|120.77|0
1647254790000|2022-03-14 10:46:30|122.64|120.84|122.76|120.96|122.89|121.09|122.64|120.84|0
1647254800000|2022-03-14 10:46:40|122.95|121.15|123.01|121.21|123.07|121.27|122.95|121.15|0
1647254810000|2022-03-14 10:46:50|123.07|121.27|123.32|121.52|123.38|121.58|123.07|121.27|0
1647254820000|2022-03-14 10:47:00|123.44|121.64|123.51|121.71|123.51|121.71|123.44|121.64|0
1647254830000|2022-03-14 10:47:10|123.32|121.52|123.69|121.89|123.69|121.89|123.32|121.52|0
1647254840000|2022-03-14 10:47:20|123.88|122.08|123.75|121.95|123.88|122.08|123.75|121.95|0
1647254850000|2022-03-14 10:47:30|123.69|121.89|123.63|121.83|123.69|121.89|123.63|121.83|0
1647254860000|2022-03-14 10:47:40|123.75|121.95|123.88|122.08|123.88|122.08|123.75|121.95|0
1647254870000|2022-03-14 10:47:50|123.94|122.14|124.06|122.26|124.06|122.26|123.88|122.08|0
1647254880000|2022-03-14 10:48:00|123.94|122.14|123.94|122.14|124|122.2|123.94|122.14|0
1647254890000|2022-03-14 10:48:10|123.75|121.95|123.63|121.83|123.75|121.95|123.63|121.83|0
1647254900000|2022-03-14 10:48:20|123.5|121.7|123.63|121.83|123.63|121.83|123.5|121.7|0
1647254910000|2022-03-14 10:48:30|123.69|121.89|123.63|121.83|123.75|121.95|123.63|121.83|0
1647254920000|2022-03-14 10:48:40|123.56|121.76|123.63|121.83|123.63|121.83|123.56|121.76|0
1647254930000|2022-03-14 10:48:50|123.5|121.7|123.5|121.7|123.5|121.7|123.44|121.64|0
1647254940000|2022-03-14 10:49:00|124|122.2|123.69|121.89|124|122.2|123.63|121.83|0
1647254950000|2022-03-14 10:49:10|123.75|121.95|123.81|122.01|123.81|122.01|123.69|121.89|0
1647254960000|2022-03-14 10:49:20|123.88|122.08|123.75|121.95|123.88|122.08|123.75|121.95|0
1647254970000|2022-03-14 10:49:30|123.81|122.01|123.44|121.64|123.81|122.01|123.38|121.58|0
1647254980000|2022-03-14 10:49:40|123.31|121.51|123.13|121.33|123.31|121.51|123.13|121.33|0
1647254990000|2022-03-14 10:49:50|122.76|120.96|123.01|121.21|123.01|121.21|122.76|120.96|0
1647255000000|2022-03-14 10:50:00|123.13|121.33|123.06|121.26|123.13|121.33|122.94|121.14|0
1647255010000|2022-03-14 10:50:10|123.13|121.33|122.94|121.14|123.19|121.39|122.94|121.14|0
1647255020000|2022-03-14 10:50:20|123.06|121.26|123.38|121.58|123.38|121.58|123.06|121.26|0
1647255030000|2022-03-14 10:50:30|123.25|121.45|123.31|121.51|123.31|121.51|123.25|121.45|0
1647255040000|2022-03-14 10:50:40|123.25|121.45|122.63|120.83|123.25|121.45|122.63|120.83|0
1647255050000|2022-03-14 10:50:50|122.57|120.77|122.63|120.83|122.63|120.83|122.51|120.71|0
1647255060000|2022-03-14 10:51:00|122.94|121.14|123|121.2|123|121.2|122.94|121.14|0
1647255070000|2022-03-14 10:51:10|122.69|120.89|122.57|120.77|122.69|120.89|122.57|120.77|0
1647255080000|2022-03-14 10:51:20|122.63|120.83|122.88|121.08|122.88|121.08|122.44|120.64|0
1647255090000|2022-03-14 10:51:30|122.94|121.14|122.63|120.83|122.94|121.14|122.63|120.83|0
1647255100000|2022-03-14 10:51:40|122.51|120.71|122.63|120.83|122.63|120.83|122.51|120.71|0
1647255110000|2022-03-14 10:51:50|122.76|120.96|122.94|121.14|122.94|121.14|122.75|120.95|0
1647255120000|2022-03-14 10:52:00|123.06|121.26|123.37|121.57|123.37|121.57|123.06|121.26|0
1647255130000|2022-03-14 10:52:10|123.43|121.63|123.37|121.57|123.62|121.82|123.37|121.57|0
1647255140000|2022-03-14 10:52:20|123.25|121.45|123.06|121.26|123.25|121.45|122.75|120.95|0
1647255150000|2022-03-14 10:52:30|122.88|121.08|122.75|120.95|122.88|121.08|122.69|120.89|0
1647255160000|2022-03-14 10:52:40|122.81|121.01|122.57|120.77|122.81|121.01|122.57|120.77|0
1647255170000|2022-03-14 10:52:50|122.51|120.71|122.51|120.71|122.63|120.83|122.51|120.71|0
1647255180000|2022-03-14 10:53:00|123.08|121.28|123.2|121.4|123.2|121.4|123.08|121.28|0
1647255190000|2022-03-14 10:53:10|123.26|121.46|122.52|120.72|123.32|121.52|122.52|120.72|0
1647255200000|2022-03-14 10:53:20|122.46|120.66|122.65|120.85|122.65|120.85|122.46|120.66|0
1647255210000|2022-03-14 10:53:30|122.59|120.79|122.52|120.72|122.59|120.79|122.52|120.72|0
1647255220000|2022-03-14 10:53:40|122.46|120.66|122.59|120.79|122.59|120.79|122.46|120.66|0
1647255230000|2022-03-14 10:53:50|122.65|120.85|122.71|120.91|122.71|120.91|122.59|120.79|0
1647255240000|2022-03-14 10:54:00|122.64|120.84|123.21|121.41|123.21|121.41|122.64|120.84|0
1647255250000|2022-03-14 10:54:10|123.14|121.34|123.21|121.41|123.21|121.41|123.14|121.34|0
1647255260000|2022-03-14 10:54:20|123.39|121.59|123.21|121.41|123.51|121.71|123.21|121.41|0
1647255270000|2022-03-14 10:54:30|123.39|121.59|123.39|121.59|123.39|121.59|123.26|121.46|0
1647255280000|2022-03-14 10:54:40|123.33|121.53|123.7|121.9|123.7|121.9|123.26|121.46|0
1647255290000|2022-03-14 10:54:50|124.08|122.28|124.33|122.53|124.33|122.53|124.08|122.28|0
1647255300000|2022-03-14 10:55:00|124.08|122.28|124.01|122.21|124.14|122.34|124.01|122.21|0
1647255310000|2022-03-14 10:55:10|123.83|122.03|123.7|121.9|123.89|122.09|123.64|121.84|0
1647255320000|2022-03-14 10:55:20|123.83|122.03|123.89|122.09|123.89|122.09|123.83|122.03|0
1647255330000|2022-03-14 10:55:30|123.83|122.03|123.83|122.03|123.89|122.09|123.83|122.03|0
1647255340000|2022-03-14 10:55:40|123.7|121.9|123.76|121.96|123.83|122.03|123.7|121.9|0
1647255350000|2022-03-14 10:55:50|123.83|122.03|124.2|122.4|124.2|122.4|123.83|122.03|0
1647255360000|2022-03-14 10:56:00|124.26|122.46|124.38|122.58|124.38|122.58|124.26|122.46|0
1647255370000|2022-03-14 10:56:10|124.32|122.52|124.26|122.46|124.32|122.52|124.26|122.46|0
1647255380000|2022-03-14 10:56:20|124.32|122.52|124.32|122.52|124.32|122.52|124.32|122.52|0
1647255390000|2022-03-14 10:56:30|124.38|122.58|123.95|122.15|124.38|122.58|123.95|122.15|0
1647255400000|2022-03-14 10:56:40|124.01|122.21|124.26|122.46|124.26|122.46|124.01|122.21|0
1647255410000|2022-03-14 10:56:50|124.2|122.4|124.26|122.46|124.26|122.46|124.2|122.4|0
1647255420000|2022-03-14 10:57:00|124.45|122.65|125.01|123.21|125.01|123.21|124.45|122.65|0
1647255430000|2022-03-14 10:57:10|124.95|123.15|124.76|122.96|124.95|123.15|124.63|122.83|0
1647255440000|2022-03-14 10:57:20|124.7|122.9|124.95|123.15|124.95|123.15|124.7|122.9|0
1647255450000|2022-03-14 10:57:30|125.07|123.27|125.2|123.4|125.2|123.4|125.07|123.27|0
1647255460000|2022-03-14 10:57:40|125.13|123.33|125.07|123.27|125.13|123.33|125.07|123.27|0
1647255470000|2022-03-14 10:57:50|125.13|123.33|125.26|123.46|125.26|123.46|125.13|123.33|0
1647255480000|2022-03-14 10:58:00|125.57|123.77|125.32|123.52|125.57|123.77|125.32|123.52|0
1647255490000|2022-03-14 10:58:10|125.2|123.4|125.26|123.46|125.26|123.46|125.2|123.4|0
1647255500000|2022-03-14 10:58:20|125.07|123.27|125.13|123.33|125.13|123.33|125.07|123.27|0
1647255510000|2022-03-14 10:58:30|125.2|123.4|125.32|123.52|125.32|123.52|125.2|123.4|0
1647255520000|2022-03-14 10:58:40|125.2|123.4|125.32|123.52|125.32|123.52|125.2|123.4|0
1647255530000|2022-03-14 10:58:50|125.2|123.4|125.38|123.58|125.57|123.77|125.2|123.4|0
1647255540000|2022-03-14 10:59:00|125.32|123.52|125.32|123.52|125.32|123.52|125.32|123.52|0
1647255550000|2022-03-14 10:59:10|125.57|123.77|125.82|124.02|125.82|124.02|125.57|123.77|0
1647255570000|2022-03-14 10:59:30|126.08|124.28|126.33|124.53|126.33|124.53|126.08|124.28|0
1647255580000|2022-03-14 10:59:40|126.14|124.34|126.26|124.46|126.26|124.46|126.08|124.28|0
1647255590000|2022-03-14 10:59:50|126.2|124.4|126.2|124.4|126.26|124.46|126.2|124.4|0
1647255600000|2022-03-14 11:00:00|126.33|124.53|126.01|124.21|126.33|124.53|125.95|124.15|0
1647255610000|2022-03-14 11:00:10|125.7|123.9|125.7|123.9|125.82|124.02|125.7|123.9|0
1647255620000|2022-03-14 11:00:20|125.63|123.83|126.01|124.21|126.01|124.21|125.63|123.83|0
1647255630000|2022-03-14 11:00:30|125.95|124.15|125.82|124.02|126.01|124.21|125.82|124.02|0
1647255640000|2022-03-14 11:00:40|125.76|123.96|125.88|124.08|126.01|124.21|125.76|123.96|0
1647255650000|2022-03-14 11:00:50|126.26|124.46|126.07|124.27|126.26|124.46|125.88|124.08|0
1647255660000|2022-03-14 11:01:00|125.82|124.02|125.7|123.9|125.95|124.15|125.7|123.9|0
1647255670000|2022-03-14 11:01:10|125.76|123.96|125.88|124.08|125.88|124.08|125.76|123.96|0
1647255680000|2022-03-14 11:01:20|125.38|123.58|125.38|123.58|125.5|123.7|125.32|123.52|0
1647255690000|2022-03-14 11:01:30|125.44|123.64|125.82|124.02|125.82|124.02|125.44|123.64|0
1647255700000|2022-03-14 11:01:40|125.57|123.77|125.44|123.64|125.57|123.77|125.44|123.64|0
1647255710000|2022-03-14 11:01:50|125.38|123.58|125.63|123.83|125.63|123.83|125.38|123.58|0
1647255720000|2022-03-14 11:02:00|125.44|123.64|125.32|123.52|125.44|123.64|125.32|123.52|0
1647255730000|2022-03-14 11:02:10|124.94|123.14|124.69|122.89|124.94|123.14|124.57|122.77|0
1647255740000|2022-03-14 11:02:20|124.75|122.95|124.69|122.89|124.75|122.95|124.69|122.89|0
1647255750000|2022-03-14 11:02:30|124.62|122.82|124.44|122.64|124.62|122.82|124.44|122.64|0
1647255760000|2022-03-14 11:02:40|124.12|122.32|124.12|122.32|124.12|122.32|123.94|122.14|0
1647255770000|2022-03-14 11:02:50|124|122.2|123.57|121.77|124|122.2|123.57|121.77|0
1647255780000|2022-03-14 11:03:00|123.63|121.83|123.69|121.89|123.69|121.89|123.63|121.83|0
1647255790000|2022-03-14 11:03:10|123.75|121.95|123.69|121.89|123.81|122.01|123.69|121.89|0
1647255800000|2022-03-14 11:03:20|123.57|121.77|123.5|121.7|123.57|121.77|123.5|121.7|0
1647255810000|2022-03-14 11:03:30|123.57|121.77|123.07|121.27|123.57|121.77|123.07|121.27|0
1647255820000|2022-03-14 11:03:40|123.19|121.39|123.19|121.39|123.25|121.45|123.13|121.33|0
1647255830000|2022-03-14 11:03:50|122.94|121.14|123.13|121.33|123.19|121.39|122.94|121.14|0
1647255840000|2022-03-14 11:04:00|123.07|121.27|122.94|121.14|123.07|121.27|122.94|121.14|0
1647255850000|2022-03-14 11:04:10|123|121.2|123.13|121.33|123.13|121.33|122.88|121.08|0
1647255860000|2022-03-14 11:04:20|123|121.2|123.07|121.27|123.07|121.27|123|121.2|0
1647255870000|2022-03-14 11:04:30|122.82|121.02|123|121.2|123|121.2|122.82|121.02|0
1647255880000|2022-03-14 11:04:40|122.75|120.95|122.51|120.71|122.75|120.95|122.51|120.71|0
1647255890000|2022-03-14 11:04:50|122.63|120.83|122.38|120.58|122.63|120.83|122.38|120.58|0
1647255900000|2022-03-14 11:05:00|122.63|120.83|122.75|120.95|122.75|120.95|122.63|120.83|0
1647255910000|2022-03-14 11:05:10|122.88|121.08|123.19|121.39|123.19|121.39|122.88|121.08|0
1647255920000|2022-03-14 11:05:20|123.12|121.32|123.37|121.57|123.37|121.57|123.12|121.32|0
1647255930000|2022-03-14 11:05:30|123.25|121.45|123.25|121.45|123.31|121.51|123.25|121.45|0
1647255940000|2022-03-14 11:05:40|122.75|120.95|122.82|121.02|122.88|121.08|122.75|120.95|0
1647255960000|2022-03-14 11:06:00|122.88|121.08|122.82|121.02|122.88|121.08|122.82|121.02|0
1647255970000|2022-03-14 11:06:10|122.63|120.83|122.5|120.7|122.63|120.83|122.5|120.7|0
1647255980000|2022-03-14 11:06:20|122.44|120.64|122.5|120.7|122.5|120.7|122.44|120.64|0
1647255990000|2022-03-14 11:06:30|122.57|120.77|122.5|120.7|122.57|120.77|122.5|120.7|0
1647256000000|2022-03-14 11:06:40|122.75|120.95|122.69|120.89|122.75|120.95|122.69|120.89|0
1647256010000|2022-03-14 11:06:50|122.63|120.83|122.44|120.64|122.63|120.83|122.44|120.64|0
1647256020000|2022-03-14 11:07:00|122.32|120.52|122.32|120.52|122.38|120.58|122.25|120.45|0
1647256030000|2022-03-14 11:07:10|122.25|120.45|122.32|120.52|122.32|120.52|122.25|120.45|0
1647256040000|2022-03-14 11:07:20|122.38|120.58|122.44|120.64|122.44|120.64|122.32|120.52|0
1647256050000|2022-03-14 11:07:30|122.32|120.52|122.19|120.39|122.32|120.52|122.19|120.39|0
1647256060000|2022-03-14 11:07:40|122.13|120.33|122.01|120.21|122.19|120.39|121.95|120.15|0
1647256070000|2022-03-14 11:07:50|122.07|120.27|122.07|120.27|122.07|120.27|122.07|120.27|0
1647256080000|2022-03-14 11:08:00|122.32|120.52|122.07|120.27|122.32|120.52|122.07|120.27|0
1647256090000|2022-03-14 11:08:10|122.19|120.39|122.13|120.33|122.19|120.39|122.13|120.33|0
1647256100000|2022-03-14 11:08:20|122.32|120.52|122.32|120.52|122.44|120.64|122.19|120.39|0
1647256110000|2022-03-14 11:08:30|122.25|120.45|122.19|120.39|122.25|120.45|122.19|120.39|0
1647256120000|2022-03-14 11:08:40|122|120.2|121.95|120.15|122|120.2|121.95|120.15|0
1647256130000|2022-03-14 11:08:50|121.33|119.53|121.02|119.22|121.33|119.53|121.02|119.22|0
1647256140000|2022-03-14 11:09:00|120.9|119.1|120.65|118.85|120.9|119.1|120.65|118.85|0
1647256150000|2022-03-14 11:09:10|120.59|118.79|120.22|118.42|120.65|118.85|120.22|118.42|0
1647256160000|2022-03-14 11:09:20|120.35|118.55|120.53|118.73|120.59|118.79|120.35|118.55|0
1647256170000|2022-03-14 11:09:30|120.47|118.67|120.35|118.55|120.47|118.67|120.35|118.55|0
1647256180000|2022-03-14 11:09:40|120.47|118.67|120.47|118.67|120.47|118.67|120.47|118.67|0
1647256190000|2022-03-14 11:09:50|120.35|118.55|120.4|118.6|120.4|118.6|120.28|118.48|0
1647256200000|2022-03-14 11:10:00|120.47|118.67|120.28|118.48|120.47|118.67|120.28|118.48|0
1647256210000|2022-03-14 11:10:10|120.34|118.54|120.22|118.42|120.4|118.6|120.22|118.42|0
1647256220000|2022-03-14 11:10:20|120.28|118.48|120.22|118.42|120.28|118.48|120.22|118.42|0
1647256230000|2022-03-14 11:10:30|120.1|118.3|120.1|118.3|120.1|118.3|120.1|118.3|0
1647256240000|2022-03-14 11:10:40|120.22|118.42|120.22|118.42|120.22|118.42|120.22|118.42|0
1647256250000|2022-03-14 11:10:50|120.16|118.36|120.22|118.42|120.22|118.42|120.16|118.36|0
1647256270000|2022-03-14 11:11:10|120.1|118.3|120.1|118.3|120.1|118.3|120.1|118.3|0
1647256280000|2022-03-14 11:11:20|120.16|118.36|120.22|118.42|120.22|118.42|120.1|118.3|0
1647256290000|2022-03-14 11:11:30|120.28|118.48|120.28|118.48|120.28|118.48|120.28|118.48|0
1647256300000|2022-03-14 11:11:40|120.34|118.54|120.34|118.54|120.34|118.54|120.28|118.48|0
1647256310000|2022-03-14 11:11:50|120.4|118.6|120.4|118.6|120.46|118.66|120.34|118.54|0
1647256320000|2022-03-14 11:12:00|120.46|118.66|120.71|118.91|120.71|118.91|120.46|118.66|0
1647256330000|2022-03-14 11:12:10|120.96|119.16|121.08|119.28|121.08|119.28|120.96|119.16|0
1647256340000|2022-03-14 11:12:20|120.89|119.09|120.89|119.09|120.89|119.09|120.83|119.03|0
1647256350000|2022-03-14 11:12:30|120.95|119.15|120.83|119.03|120.95|119.15|120.83|119.03|0
1647256360000|2022-03-14 11:12:40|120.89|119.09|121.08|119.28|121.08|119.28|120.89|119.09|0
1647256370000|2022-03-14 11:12:50|121.14|119.34|121.2|119.4|121.26|119.46|121.14|119.34|0
1647256380000|2022-03-14 11:13:00|120.89|119.09|121.2|119.4|121.2|119.4|120.89|119.09|0
1647256390000|2022-03-14 11:13:10|121.32|119.52|121.08|119.28|121.32|119.52|121.08|119.28|0
1647256400000|2022-03-14 11:13:20|121.2|119.4|121.2|119.4|121.2|119.4|121.2|119.4|0
1647256410000|2022-03-14 11:13:30|121.08|119.28|121.94|120.14|121.94|120.14|121.08|119.28|0
1647256420000|2022-03-14 11:13:40|122.12|120.32|122.31|120.51|122.31|120.51|122.12|120.32|0
1647256430000|2022-03-14 11:13:50|122.56|120.76|122.43|120.63|122.56|120.76|122.43|120.63|0
1647256440000|2022-03-14 11:14:00|122.19|120.39|121.87|120.07|122.19|120.39|121.69|119.89|0
1647256450000|2022-03-14 11:14:10|121.81|120.01|121.94|120.14|121.94|120.14|121.69|119.89|0
1647256460000|2022-03-14 11:14:20|121.87|120.07|121.57|119.77|121.87|120.07|121.57|119.77|0
1647256470000|2022-03-14 11:14:30|121.5|119.7|121.75|119.95|121.75|119.95|121.44|119.64|0
1647256480000|2022-03-14 11:14:40|121.81|120.01|122.12|120.32|122.12|120.32|121.81|120.01|0
1647256490000|2022-03-14 11:14:50|122.06|120.26|121.81|120.01|122.06|120.26|121.81|120.01|0
1647256500000|2022-03-14 11:15:00|121.87|120.07|121.81|120.01|121.87|120.07|121.63|119.83|0
1647256510000|2022-03-14 11:15:10|121.63|119.83|121.69|119.89|121.81|120.01|121.63|119.83|0
1647256520000|2022-03-14 11:15:20|122.18|120.38|122.43|120.63|122.43|120.63|122.18|120.38|0
1647256530000|2022-03-14 11:15:30|122.37|120.57|122.37|120.57|122.43|120.63|122.37|120.57|0
1647256540000|2022-03-14 11:15:40|122.18|120.38|122.31|120.51|122.31|120.51|122.18|120.38|0
1647256550000|2022-03-14 11:15:50|122.37|120.57|122.18|120.38|122.37|120.57|122.18|120.38|0
1647256560000|2022-03-14 11:16:00|122.24|120.44|122.68|120.88|122.74|120.94|122.24|120.44|0
1647256570000|2022-03-14 11:16:10|122.24|120.44|122.36|120.56|122.36|120.56|122.24|120.44|0
1647256580000|2022-03-14 11:16:20|122.31|120.51|122.24|120.44|122.31|120.51|122.24|120.44|0
1647256590000|2022-03-14 11:16:30|122.31|120.51|122.31|120.51|122.31|120.51|122.31|120.51|0
1647256600000|2022-03-14 11:16:40|122.3|120.5|122.3|120.5|122.3|120.5|122.3|120.5|0
1647256610000|2022-03-14 11:16:50|122.24|120.44|121.93|120.13|122.24|120.44|121.93|120.13|0
1647256620000|2022-03-14 11:17:00|121.44|119.64|120.95|119.15|121.44|119.64|120.88|119.08|0
1647256630000|2022-03-14 11:17:10|121.32|119.52|121.07|119.27|121.32|119.52|121.07|119.27|0
1647256640000|2022-03-14 11:17:20|121.19|119.39|121.07|119.27|121.19|119.39|121.07|119.27|0
1647256650000|2022-03-14 11:17:30|121.19|119.39|120.95|119.15|121.19|119.39|120.95|119.15|0
1647256660000|2022-03-14 11:17:40|120.82|119.02|120.95|119.15|121.32|119.52|120.82|119.02|0
1647256670000|2022-03-14 11:17:50|121.07|119.27|121.07|119.27|121.13|119.33|121.07|119.27|0
1647256680000|2022-03-14 11:18:00|121.19|119.39|121.19|119.39|121.25|119.45|121.07|119.27|0
1647256690000|2022-03-14 11:18:10|121.93|120.13|121.99|120.19|122.06|120.26|121.93|120.13|0
1647256700000|2022-03-14 11:18:20|122.18|120.38|122.8|121|122.86|121.06|122.18|120.38|0
1647256710000|2022-03-14 11:18:30|122.67|120.87|122.3|120.5|122.67|120.87|122.3|120.5|0
1647256720000|2022-03-14 11:18:40|122.49|120.69|122.55|120.75|122.55|120.75|122.43|120.63|0
1647256730000|2022-03-14 11:18:50|122.49|120.69|122.67|120.87|122.8|121|122.49|120.69|0
1647256740000|2022-03-14 11:19:00|122.55|120.75|122.48|120.68|122.55|120.75|122.43|120.63|0
1647256750000|2022-03-14 11:19:10|122.55|120.75|122.3|120.5|122.55|120.75|122.11|120.31|0
1647256760000|2022-03-14 11:19:20|122.67|120.87|122.42|120.62|122.67|120.87|122.42|120.62|0
1647256770000|2022-03-14 11:19:30|122.67|120.87|122.8|121|122.8|121|122.67|120.87|0
1647256780000|2022-03-14 11:19:40|122.86|121.06|122.67|120.87|122.86|121.06|122.61|120.81|0
1647256790000|2022-03-14 11:19:50|122.61|120.81|122.67|120.87|122.67|120.87|122.61|120.81|0
1647256800000|2022-03-14 11:20:00|122.61|120.81|122.67|120.87|122.73|120.93|122.61|120.81|0
1647256810000|2022-03-14 11:20:10|122.48|120.68|122.48|120.68|122.48|120.68|122.48|120.68|0
1647256820000|2022-03-14 11:20:20|122.55|120.75|122.67|120.87|122.73|120.93|122.55|120.75|0
1647256830000|2022-03-14 11:20:30|122.61|120.81|122.67|120.87|122.67|120.87|122.61|120.81|0
1647256840000|2022-03-14 11:20:40|122.73|120.93|122.98|121.18|123.04|121.24|122.73|120.93|0
1647256850000|2022-03-14 11:20:50|123.04|121.24|123.04|121.24|123.1|121.3|123.04|121.24|0
1647256860000|2022-03-14 11:21:00|123.1|121.3|123.1|121.3|123.1|121.3|123.1|121.3|0
1647256870000|2022-03-14 11:21:10|123.17|121.37|122.98|121.18|123.29|121.49|122.98|121.18|0
1647256880000|2022-03-14 11:21:20|122.92|121.12|122.92|121.12|122.92|121.12|122.92|121.12|0
1647256890000|2022-03-14 11:21:30|123.04|121.24|122.98|121.18|123.04|121.24|122.98|121.18|0
1647256900000|2022-03-14 11:21:40|122.92|121.12|122.42|120.62|122.92|121.12|122.42|120.62|0
1647256910000|2022-03-14 11:21:50|122.05|120.25|121.93|120.13|122.05|120.25|121.8|120|0
1647256920000|2022-03-14 11:22:00|122.3|120.5|122.3|120.5|122.3|120.5|122.17|120.37|0
1647256930000|2022-03-14 11:22:10|122.17|120.37|121.99|120.19|122.17|120.37|121.99|120.19|0
1647256940000|2022-03-14 11:22:20|122.05|120.25|121.8|120|122.05|120.25|121.8|120|0
1647256950000|2022-03-14 11:22:30|121.74|119.94|121.8|120|121.93|120.13|121.68|119.88|0
1647256960000|2022-03-14 11:22:40|121.68|119.88|121.68|119.88|121.68|119.88|121.56|119.76|0
1647256970000|2022-03-14 11:22:50|121.93|120.13|122.05|120.25|122.05|120.25|121.93|120.13|0
1647256980000|2022-03-14 11:23:00|122.17|120.37|121.92|120.12|122.17|120.37|121.92|120.12|0
1647256990000|2022-03-14 11:23:10|121.86|120.06|121.8|120|121.92|120.12|121.8|120|0
1647257000000|2022-03-14 11:23:20|121.86|120.06|121.92|120.12|121.92|120.12|121.86|120.06|0
1647257010000|2022-03-14 11:23:30|121.98|120.18|121.98|120.18|122.05|120.25|121.98|120.18|0
1647257020000|2022-03-14 11:23:40|122.05|120.25|122.11|120.31|122.11|120.31|122.05|120.25|0
1647257030000|2022-03-14 11:23:50|122.17|120.37|122.11|120.31|122.23|120.43|122.11|120.31|0
1647257040000|2022-03-14 11:24:00|121.92|120.12|121.8|120|121.92|120.12|121.8|120|0
1647257050000|2022-03-14 11:24:10|121.86|120.06|121.8|120|121.86|120.06|121.8|120|0
1647257060000|2022-03-14 11:24:20|122.05|120.25|122.23|120.43|122.23|120.43|122.05|120.25|0
1647257070000|2022-03-14 11:24:30|122.29|120.49|121.98|120.18|122.29|120.49|121.98|120.18|0
1647257080000|2022-03-14 11:24:40|121.92|120.12|121.98|120.18|121.98|120.18|121.92|120.12|0
1647257090000|2022-03-14 11:24:50|121.86|120.06|121.98|120.18|121.98|120.18|121.86|120.06|0
1647257100000|2022-03-14 11:25:00|122.05|120.25|122.17|120.37|122.17|120.37|122.05|120.25|0
1647257110000|2022-03-14 11:25:10|121.98|120.18|119.28|117.48|121.98|120.18|118.98|117.18|0
1647257120000|2022-03-14 11:25:20|118.25|116.45|116.62|114.82|118.25|116.45|116.62|114.82|0
1647257130000|2022-03-14 11:25:30|117.65|115.85|118.13|116.33|118.13|116.33|117.65|115.85|0
1647257140000|2022-03-14 11:25:40|118.25|116.45|118.13|116.33|118.25|116.45|117.89|116.09|0
1647257150000|2022-03-14 11:25:50|117.7|115.9|117.82|116.02|117.89|116.09|117.7|115.9|0
1647257160000|2022-03-14 11:26:00|118.25|116.45|118.13|116.33|118.25|116.45|118.13|116.33|0
1647257170000|2022-03-14 11:26:10|118.25|116.45|118.61|116.81|118.79|116.99|118.13|116.33|0
1647257180000|2022-03-14 11:26:20|118.67|116.87|118.74|116.94|118.74|116.94|118.67|116.87|0
1647257190000|2022-03-14 11:26:30|118.43|116.63|118.67|116.87|118.74|116.94|118.43|116.63|0
1647257200000|2022-03-14 11:26:40|118.61|116.81|118.55|116.75|118.61|116.81|118.49|116.69|0
1647257210000|2022-03-14 11:26:50|118.37|116.57|118.61|116.81|118.61|116.81|118.37|116.57|0
1647257220000|2022-03-14 11:27:00|118.86|117.06|118.49|116.69|118.86|117.06|118.25|116.45|0
1647257230000|2022-03-14 11:27:10|118.55|116.75|118.86|117.06|118.86|117.06|118.49|116.69|0
1647257240000|2022-03-14 11:27:20|118.98|117.18|118.73|116.93|118.98|117.18|118.73|116.93|0
1647257250000|2022-03-14 11:27:30|118.86|117.06|119.22|117.42|119.22|117.42|118.86|117.06|0
1647257260000|2022-03-14 11:27:40|118.98|117.18|119.46|117.66|119.46|117.66|118.98|117.18|0
1647257270000|2022-03-14 11:27:50|119.28|117.48|118.98|117.18|119.34|117.54|118.98|117.18|0
1647257280000|2022-03-14 11:28:00|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|0
1647257290000|2022-03-14 11:28:10|119.4|117.6|119.34|117.54|119.4|117.6|119.22|117.42|0
1647257300000|2022-03-14 11:28:20|119.22|117.42|119.46|117.66|119.46|117.66|119.22|117.42|0
1647257310000|2022-03-14 11:28:30|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|0
1647257320000|2022-03-14 11:28:40|119.03|117.23|119.1|117.3|119.22|117.42|119.03|117.23|0
1647257330000|2022-03-14 11:28:50|119.16|117.36|118|116.2|119.16|117.36|118|116.2|0
1647257340000|2022-03-14 11:29:00|118.06|116.26|117.22|115.42|118.06|116.26|117.16|115.36|0
1647257350000|2022-03-14 11:29:10|115.96|114.16|115.84|114.04|116.32|114.52|115.84|114.04|0
1647257360000|2022-03-14 11:29:20|116.08|114.28|115.54|113.74|116.08|114.28|115.54|113.74|0
1647257370000|2022-03-14 11:29:30|115.84|114.04|114.65|112.85|115.84|114.04|114.65|112.85|0
1647257380000|2022-03-14 11:29:40|114.7|112.9|114.76|112.96|114.76|112.96|114.53|112.73|0
1647257390000|2022-03-14 11:29:50|115.6|113.8|115.84|114.04|116.2|114.4|115.6|113.8|0
1647257400000|2022-03-14 11:30:00|115.66|113.86|114.82|113.02|115.66|113.86|114.82|113.02|0
1647257410000|2022-03-14 11:30:10|114.76|112.96|114.41|112.61|114.76|112.96|114.41|112.61|0
1647257420000|2022-03-14 11:30:20|114.58|112.78|114.64|112.84|114.88|113.08|114.58|112.78|0
1647257430000|2022-03-14 11:30:30|114.82|113.02|115|113.2|115.48|113.68|114.82|113.02|0
1647257440000|2022-03-14 11:30:40|114.82|113.02|115.53|113.73|115.53|113.73|114.76|112.96|0
1647257450000|2022-03-14 11:30:50|115.48|113.68|115.42|113.62|115.48|113.68|115.36|113.56|0
1647257460000|2022-03-14 11:31:00|115.53|113.73|115.41|113.61|115.53|113.73|115.24|113.44|0
1647257470000|2022-03-14 11:31:10|115.72|113.92|115.95|114.15|116.07|114.27|115.72|113.92|0
1647257480000|2022-03-14 11:31:20|116.01|114.21|115.84|114.04|116.07|114.27|115.72|113.92|0
1647257490000|2022-03-14 11:31:30|116.19|114.39|116.67|114.87|116.67|114.87|116.19|114.39|0
1647257500000|2022-03-14 11:31:40|116.61|114.81|116.73|114.93|116.79|114.99|116.61|114.81|0
1647257510000|2022-03-14 11:31:50|116.91|115.11|116.55|114.75|116.91|115.11|116.55|114.75|0
1647257520000|2022-03-14 11:32:00|116.67|114.87|116.79|114.99|116.79|114.99|116.55|114.75|0
1647257530000|2022-03-14 11:32:10|116.61|114.81|116.55|114.75|116.85|115.05|116.55|114.75|0
1647257540000|2022-03-14 11:32:20|116.43|114.63|116.49|114.69|116.61|114.81|116.37|114.57|0
1647257550000|2022-03-14 11:32:30|116.31|114.51|116.31|114.51|116.43|114.63|116.31|114.51|0
1647257560000|2022-03-14 11:32:40|116.37|114.57|115.59|113.79|116.37|114.57|115.59|113.79|0
1647257570000|2022-03-14 11:32:50|115.47|113.67|115.24|113.44|115.47|113.67|115.24|113.44|0
1647257580000|2022-03-14 11:33:00|115.12|113.32|114.64|112.84|115.12|113.32|114.64|112.84|0
1647257590000|2022-03-14 11:33:10|114.76|112.96|115.53|113.73|115.83|114.03|114.76|112.96|0
1647257600000|2022-03-14 11:33:20|115.71|113.91|115.47|113.67|115.71|113.91|115.47|113.67|0
1647257610000|2022-03-14 11:33:30|115.41|113.61|114.88|113.08|115.41|113.61|114.88|113.08|0
1647257620000|2022-03-14 11:33:40|114.64|112.84|114.88|113.08|114.88|113.08|114.64|112.84|0
1647257630000|2022-03-14 11:33:50|115.05|113.25|115.23|113.43|115.23|113.43|115|113.2|0
1647257640000|2022-03-14 11:34:00|115.29|113.49|114.88|113.08|115.29|113.49|114.88|113.08|0
1647257650000|2022-03-14 11:34:10|115|113.2|114.7|112.9|115|113.2|114.7|112.9|0
1647257660000|2022-03-14 11:34:20|114.76|112.96|114.76|112.96|114.81|113.01|114.76|112.96|0
1647257670000|2022-03-14 11:34:30|114.7|112.9|114.52|112.72|114.76|112.96|114.52|112.72|0
1647257680000|2022-03-14 11:34:40|114.58|112.78|114.58|112.78|114.58|112.78|114.46|112.66|0
1647257690000|2022-03-14 11:34:50|114.64|112.84|114.52|112.72|114.64|112.84|114.4|112.6|0
1647257700000|2022-03-14 11:35:00|114.64|112.84|114.4|112.6|114.76|112.96|114.4|112.6|0
1647257710000|2022-03-14 11:35:10|114.34|112.54|114.34|112.54|114.4|112.6|114.34|112.54|0
1647257720000|2022-03-14 11:35:20|114.28|112.48|114.46|112.66|114.46|112.66|114.28|112.48|0
1647257730000|2022-03-14 11:35:30|114.4|112.6|114.99|113.19|114.99|113.19|114.4|112.6|0
1647257740000|2022-03-14 11:35:40|115.23|113.43|115.11|113.31|115.23|113.43|115.05|113.25|0
1647257750000|2022-03-14 11:35:50|115.29|113.49|116.31|114.51|116.31|114.51|115.29|113.49|0
1647257760000|2022-03-14 11:36:00|116.49|114.69|116.61|114.81|116.61|114.81|116.43|114.63|0
1647257770000|2022-03-14 11:36:10|116.67|114.87|116.91|115.11|116.91|115.11|116.67|114.87|0
1647257780000|2022-03-14 11:36:20|116.79|114.99|116.85|115.05|116.91|115.11|116.79|114.99|0
1647257790000|2022-03-14 11:36:30|116.84|115.04|116.67|114.87|116.84|115.04|116.6|114.8|0
1647257800000|2022-03-14 11:36:40|116.84|115.04|116.84|115.04|116.91|115.11|116.79|114.99|0
1647257810000|2022-03-14 11:36:50|117.09|115.29|116.79|114.99|117.15|115.35|116.67|114.87|0
1647257820000|2022-03-14 11:37:00|116.48|114.68|116.48|114.68|116.55|114.75|116.48|114.68|0
1647257830000|2022-03-14 11:37:10|116.6|114.8|116.96|115.16|116.96|115.16|116.6|114.8|0
1647257840000|2022-03-14 11:37:20|116.91|115.11|116.84|115.04|116.91|115.11|116.55|114.75|0
1647257850000|2022-03-14 11:37:30|116.79|114.99|117.08|115.28|117.15|115.35|116.79|114.99|0
1647257860000|2022-03-14 11:37:40|117.15|115.35|117.2|115.4|117.27|115.47|117.15|115.35|0
1647257870000|2022-03-14 11:37:50|117.15|115.35|117.03|115.23|117.15|115.35|116.91|115.11|0
1647257880000|2022-03-14 11:38:00|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|0
1647257890000|2022-03-14 11:38:10|116.84|115.04|116.66|114.86|116.84|115.04|116.66|114.86|0
1647257900000|2022-03-14 11:38:20|116.54|114.74|116.6|114.8|116.72|114.92|116.54|114.74|0
1647257910000|2022-03-14 11:38:30|116.24|114.44|115.59|113.79|116.3|114.5|115.59|113.79|0
1647257920000|2022-03-14 11:38:40|115.17|113.37|115.23|113.43|115.23|113.43|115.05|113.25|0
1647257930000|2022-03-14 11:38:50|115.11|113.31|115.11|113.31|115.17|113.37|115.11|113.31|0
1647257940000|2022-03-14 11:39:00|115.23|113.43|115.23|113.43|115.28|113.48|115.23|113.43|0
1647257950000|2022-03-14 11:39:10|114.93|113.13|114.87|113.07|114.93|113.13|114.87|113.07|0
1647257960000|2022-03-14 11:39:20|114.93|113.13|114.99|113.19|114.99|113.19|114.87|113.07|0
1647257970000|2022-03-14 11:39:30|114.87|113.07|114.81|113.01|114.87|113.07|114.81|113.01|0
1647257980000|2022-03-14 11:39:40|114.75|112.95|114.81|113.01|114.81|113.01|114.75|112.95|0
1647257990000|2022-03-14 11:39:50|114.99|113.19|114.81|113.01|114.99|113.19|114.81|113.01|0
1647258000000|2022-03-14 11:40:00|114.93|113.13|114.51|112.71|114.93|113.13|114.51|112.71|0
1647258010000|2022-03-14 11:40:10|114.21|112.41|114.39|112.59|114.39|112.59|114.21|112.41|0
1647258020000|2022-03-14 11:40:20|114.33|112.53|114.21|112.41|114.33|112.53|114.21|112.41|0
1647258030000|2022-03-14 11:40:30|114.04|112.24|113.86|112.06|114.04|112.24|113.86|112.06|0
1647258040000|2022-03-14 11:40:40|113.97|112.17|114.04|112.24|114.04|112.24|113.86|112.06|0
1647258050000|2022-03-14 11:40:50|114.33|112.53|114.51|112.71|114.51|112.71|114.33|112.53|0
1647258060000|2022-03-14 11:41:00|114.39|112.59|114.39|112.59|114.39|112.59|114.39|112.59|0
1647258070000|2022-03-14 11:41:10|114.45|112.65|115.22|113.42|115.22|113.42|114.45|112.65|0
1647258080000|2022-03-14 11:41:20|115.28|113.48|115.22|113.42|115.28|113.48|115.1|113.3|0
1647258090000|2022-03-14 11:41:30|115.16|113.36|115.88|114.08|116.06|114.26|115.16|113.36|0
1647258100000|2022-03-14 11:41:40|115.94|114.14|116.24|114.44|116.24|114.44|115.94|114.14|0
1647258110000|2022-03-14 11:41:50|116.48|114.68|116.06|114.26|116.48|114.68|116.06|114.26|0
1647258120000|2022-03-14 11:42:00|116|114.2|116.6|114.8|116.6|114.8|116|114.2|0
1647258130000|2022-03-14 11:42:10|116.48|114.68|116.48|114.68|116.6|114.8|116.42|114.62|0
1647258140000|2022-03-14 11:42:20|116.3|114.5|116.18|114.38|116.48|114.68|116.18|114.38|0
1647258150000|2022-03-14 11:42:30|116.12|114.32|116|114.2|116.12|114.32|116|114.2|0
1647258160000|2022-03-14 11:42:40|115.7|113.9|115.82|114.02|115.82|114.02|115.7|113.9|0
1647258170000|2022-03-14 11:42:50|115.7|113.9|115.34|113.54|115.7|113.9|115.1|113.3|0
1647258180000|2022-03-14 11:43:00|115.22|113.42|115.04|113.24|115.22|113.42|114.98|113.18|0
1647258190000|2022-03-14 11:43:10|115.1|113.3|114.51|112.71|115.1|113.3|114.51|112.71|0
1647258200000|2022-03-14 11:43:20|114.27|112.47|114.56|112.76|114.56|112.76|114.27|112.47|0
1647258210000|2022-03-14 11:43:30|114.63|112.83|114.27|112.47|114.63|112.83|114.27|112.47|0
1647258220000|2022-03-14 11:43:40|114.33|112.53|113.91|112.11|114.33|112.53|113.91|112.11|0
1647258230000|2022-03-14 11:43:50|113.79|111.99|113.91|112.11|113.97|112.17|113.79|111.99|0
1647258240000|2022-03-14 11:44:00|114.03|112.23|113.91|112.11|114.15|112.35|113.91|112.11|0
1647258250000|2022-03-14 11:44:10|114.27|112.47|114.15|112.35|114.27|112.47|114.09|112.29|0
1647258260000|2022-03-14 11:44:20|114.21|112.41|114.27|112.47|114.27|112.47|114.21|112.41|0
1647258270000|2022-03-14 11:44:30|114.21|112.41|114.27|112.47|114.27|112.47|114.21|112.41|0
1647258280000|2022-03-14 11:44:40|114.44|112.64|114.39|112.59|114.62|112.82|114.39|112.59|0
1647258290000|2022-03-14 11:44:50|114.56|112.76|113.97|112.17|114.56|112.76|113.97|112.17|0
1647258300000|2022-03-14 11:45:00|113.79|111.99|114.39|112.59|114.39|112.59|113.61|111.81|0
1647258310000|2022-03-14 11:45:10|114.32|112.52|113.85|112.05|114.32|112.52|113.73|111.93|0
1647258320000|2022-03-14 11:45:20|113.73|111.93|113.56|111.76|113.73|111.93|113.56|111.76|0
1647258330000|2022-03-14 11:45:30|113.49|111.69|113.49|111.69|113.49|111.69|113.44|111.64|0
1647258340000|2022-03-14 11:45:40|113.73|111.93|113.67|111.87|113.73|111.93|113.67|111.87|0
1647258350000|2022-03-14 11:45:50|113.91|112.11|113.56|111.76|113.91|112.11|113.56|111.76|0
1647258360000|2022-03-14 11:46:00|113.79|111.99|113.73|111.93|113.79|111.99|113.67|111.87|0
1647258370000|2022-03-14 11:46:10|114.15|112.35|113.91|112.11|114.15|112.35|113.91|112.11|0
1647258380000|2022-03-14 11:46:20|114.03|112.23|113.67|111.87|114.03|112.23|113.67|111.87|0
1647258390000|2022-03-14 11:46:30|113.32|111.52|111.67|109.87|113.32|111.52|111.67|109.87|0
1647258400000|2022-03-14 11:46:40|111.44|109.64|111.09|109.29|111.44|109.64|110.97|109.17|0
1647258410000|2022-03-14 11:46:50|110.97|109.17|111.32|109.52|111.32|109.52|110.97|109.17|0
1647258420000|2022-03-14 11:47:00|111.96|110.16|112.85|111.05|112.85|111.05|111.96|110.16|0
1647258430000|2022-03-14 11:47:10|112.67|110.87|112.67|110.87|112.73|110.93|112.61|110.81|0
1647258440000|2022-03-14 11:47:20|112.61|110.81|112.38|110.58|112.61|110.81|112.38|110.58|0
1647258450000|2022-03-14 11:47:30|112.31|110.51|112.43|110.63|112.43|110.63|112.31|110.51|0
1647258460000|2022-03-14 11:47:40|112.37|110.57|111.55|109.75|112.43|110.63|111.55|109.75|0
1647258470000|2022-03-14 11:47:50|111.73|109.93|111.44|109.64|111.73|109.93|111.32|109.52|0
1647258480000|2022-03-14 11:48:00|111.32|109.52|111.38|109.58|111.38|109.58|111.2|109.4|0
1647258490000|2022-03-14 11:48:10|111.03|109.23|110.85|109.05|111.03|109.23|110.62|108.82|0
1647258500000|2022-03-14 11:48:20|110.39|108.59|110.85|109.05|110.85|109.05|110.39|108.59|0
1647258510000|2022-03-14 11:48:30|110.51|108.71|110.39|108.59|110.56|108.76|110.21|108.41|0
1647258520000|2022-03-14 11:48:40|110.1|108.3|110.74|108.94|110.74|108.94|110.1|108.3|0
1647258530000|2022-03-14 11:48:50|110.44|108.64|110.04|108.24|110.44|108.64|110.04|108.24|0
1647258540000|2022-03-14 11:49:00|109.92|108.12|109.92|108.12|110.04|108.24|109.92|108.12|0
1647258550000|2022-03-14 11:49:10|110.1|108.3|110.21|108.41|110.21|108.41|110.04|108.24|0
1647258560000|2022-03-14 11:49:20|110.56|108.76|110.85|109.05|111.09|109.29|110.56|108.76|0
1647258570000|2022-03-14 11:49:30|111.09|109.29|111.26|109.46|111.26|109.46|111.09|109.29|0
1647258580000|2022-03-14 11:49:40|111.2|109.4|111.79|109.99|111.79|109.99|111.2|109.4|0
1647258590000|2022-03-14 11:49:50|111.67|109.87|112.66|110.86|112.66|110.86|111.67|109.87|0
1647258600000|2022-03-14 11:50:00|112.14|110.34|112.25|110.45|112.25|110.45|112.02|110.22|0
1647258610000|2022-03-14 11:50:10|112.14|110.34|112.02|110.22|112.14|110.34|111.96|110.16|0
1647258620000|2022-03-14 11:50:20|112.14|110.34|112.9|111.1|112.9|111.1|112.14|110.34|0
1647258630000|2022-03-14 11:50:30|112.31|110.51|112.61|110.81|112.61|110.81|112.31|110.51|0
1647258640000|2022-03-14 11:50:40|111.67|109.87|111.72|109.92|111.9|110.1|111.67|109.87|0
1647258650000|2022-03-14 11:50:50|111.78|109.98|111.9|110.1|111.9|110.1|111.78|109.98|0
1647258660000|2022-03-14 11:51:00|111.78|109.98|112.02|110.22|112.02|110.22|111.78|109.98|0
1647258670000|2022-03-14 11:51:10|111.96|110.16|112.49|110.69|112.49|110.69|111.96|110.16|0
1647258680000|2022-03-14 11:51:20|112.6|110.8|112.25|110.45|112.6|110.8|112.25|110.45|0
1647258690000|2022-03-14 11:51:30|112.19|110.39|112.25|110.45|112.25|110.45|112.13|110.33|0
1647258700000|2022-03-14 11:51:40|112.19|110.39|112.02|110.22|112.37|110.57|112.02|110.22|0
1647258710000|2022-03-14 11:51:50|111.78|109.98|111.72|109.92|111.84|110.04|111.72|109.92|0
1647258720000|2022-03-14 11:52:00|111.67|109.87|112.49|110.69|112.49|110.69|111.67|109.87|0
1647258730000|2022-03-14 11:52:10|112.42|110.62|112.02|110.22|112.6|110.8|112.02|110.22|0
1647258740000|2022-03-14 11:52:20|111.9|110.1|111.55|109.75|111.9|110.1|111.49|109.69|0
1647258750000|2022-03-14 11:52:30|111.6|109.8|112.25|110.45|112.25|110.45|111.6|109.8|0
1647258760000|2022-03-14 11:52:40|112.19|110.39|112.25|110.45|112.25|110.45|112.13|110.33|0
1647258770000|2022-03-14 11:52:50|112.13|110.33|112.07|110.27|112.13|110.33|112.02|110.22|0
1647258780000|2022-03-14 11:53:00|112.02|110.22|112.07|110.27|112.07|110.27|109.69|107.89|0
1647258790000|2022-03-14 11:53:10|112.13|110.33|112.13|110.33|112.13|110.33|112.13|110.33|0
1647258800000|2022-03-14 11:53:20|112.07|110.27|111.2|109.4|112.07|110.27|111.14|109.34|0
1647258810000|2022-03-14 11:53:30|111.31|109.51|111.37|109.57|111.43|109.63|111.31|109.51|0
1647258820000|2022-03-14 11:53:40|111.31|109.51|111.14|109.34|111.31|109.51|111.14|109.34|0
1647258830000|2022-03-14 11:53:50|111.08|109.28|111.19|109.39|111.19|109.39|111.08|109.28|0
1647258840000|2022-03-14 11:54:00|111.14|109.34|111.25|109.45|111.25|109.45|111.14|109.34|0
1647258850000|2022-03-14 11:54:10|111.49|109.69|111.37|109.57|111.49|109.69|111.14|109.34|0
1647258860000|2022-03-14 11:54:20|111.43|109.63|111.14|109.34|111.43|109.63|111.14|109.34|0
1647258870000|2022-03-14 11:54:30|111.25|109.45|111.31|109.51|111.37|109.57|111.25|109.45|0
1647258880000|2022-03-14 11:54:40|111.19|109.39|111.02|109.22|111.43|109.63|111.02|109.22|0
1647258890000|2022-03-14 11:54:50|111.19|109.39|110.9|109.1|111.19|109.39|110.9|109.1|0
1647258900000|2022-03-14 11:55:00|110.61|108.81|110.79|108.99|110.79|108.99|110.56|108.76|0
1647258910000|2022-03-14 11:55:10|110.96|109.16|111.02|109.22|111.14|109.34|110.96|109.16|0
1647258920000|2022-03-14 11:55:20|111.14|109.34|110.9|109.1|111.14|109.34|110.9|109.1|0
1647258930000|2022-03-14 11:55:30|111.02|109.22|111.02|109.22|111.08|109.28|111.02|109.22|0
1647258940000|2022-03-14 11:55:40|110.96|109.16|110.55|108.75|110.96|109.16|110.55|108.75|0
1647258950000|2022-03-14 11:55:50|110.21|108.41|110.44|108.64|110.44|108.64|110.21|108.41|0
1647258960000|2022-03-14 11:56:00|110.21|108.41|110.38|108.58|110.38|108.58|110.21|108.41|0
1647258970000|2022-03-14 11:56:10|110.21|108.41|110.15|108.35|110.26|108.46|110.15|108.35|0
1647258980000|2022-03-14 11:56:20|110.32|108.52|110.26|108.46|110.32|108.52|110.21|108.41|0
1647258990000|2022-03-14 11:56:30|110.32|108.52|110.26|108.46|110.32|108.52|110.26|108.46|0
1647259000000|2022-03-14 11:56:40|110.14|108.34|110.26|108.46|110.26|108.46|110.14|108.34|0
1647259010000|2022-03-14 11:56:50|110.32|108.52|111.07|109.27|111.07|109.27|110.32|108.52|0
1647259020000|2022-03-14 11:57:00|111.02|109.22|111.13|109.33|111.31|109.51|111.02|109.22|0
1647259030000|2022-03-14 11:57:10|111.02|109.22|111.02|109.22|111.02|109.22|110.96|109.16|0
1647259040000|2022-03-14 11:57:20|111.13|109.33|110.84|109.04|111.13|109.33|110.84|109.04|0
1647259050000|2022-03-14 11:57:30|110.9|109.1|111.02|109.22|111.02|109.22|110.9|109.1|0
1647259060000|2022-03-14 11:57:40|111.13|109.33|111.25|109.45|111.25|109.45|111.13|109.33|0
1647259070000|2022-03-14 11:57:50|111.13|109.33|111.42|109.62|111.42|109.62|111.13|109.33|0
1647259080000|2022-03-14 11:58:00|111.48|109.68|111.66|109.86|111.72|109.92|111.48|109.68|0
1647259090000|2022-03-14 11:58:10|111.72|109.92|112.42|110.62|112.42|110.62|111.72|109.92|0
1647259100000|2022-03-14 11:58:20|112.54|110.74|112.65|110.85|112.65|110.85|112.54|110.74|0
1647259110000|2022-03-14 11:58:30|112.89|111.09|113.01|111.21|113.12|111.32|112.89|111.09|0
1647259120000|2022-03-14 11:58:40|112.89|111.09|112.83|111.03|112.89|111.09|112.83|111.03|0
1647259130000|2022-03-14 11:58:50|112.89|111.09|112.42|110.62|112.89|111.09|112.42|110.62|0
1647259140000|2022-03-14 11:59:00|112.47|110.67|112.3|110.5|112.47|110.67|112.3|110.5|0
1647259150000|2022-03-14 11:59:10|112.18|110.38|112.18|110.38|112.3|110.5|112.18|110.38|0
1647259160000|2022-03-14 11:59:20|112.3|110.5|111.95|110.15|112.3|110.5|111.83|110.03|0
1647259170000|2022-03-14 11:59:30|112.06|110.26|111.54|109.74|112.06|110.26|111.54|109.74|0
1647259180000|2022-03-14 11:59:40|111.01|109.21|111.13|109.33|111.13|109.33|111.01|109.21|0
1647259190000|2022-03-14 11:59:50|111.01|109.21|110.9|109.1|111.01|109.21|110.78|108.98|0
1647259200000|2022-03-14 12:00:00|110.55|108.75|109.62|107.82|110.55|108.75|109.62|107.82|0
1647259210000|2022-03-14 12:00:10|109.51|107.71|109.91|108.11|109.91|108.11|109.51|107.71|0
1647259220000|2022-03-14 12:00:20|110.43|108.63|110.2|108.4|110.66|108.86|110.2|108.4|0
1647259230000|2022-03-14 12:00:30|110.32|108.52|110.43|108.63|110.66|108.86|110.32|108.52|0
1647259240000|2022-03-14 12:00:40|110.55|108.75|110.72|108.92|110.72|108.92|110.55|108.75|0
1647259250000|2022-03-14 12:00:50|110.84|109.04|111.01|109.21|111.01|109.21|110.84|109.04|0
1647259260000|2022-03-14 12:01:00|110.95|109.15|111.95|110.15|111.95|110.15|110.95|109.15|0
1647259270000|2022-03-14 12:01:10|111.77|109.97|111.83|110.03|112.18|110.38|111.77|109.97|0
1647259280000|2022-03-14 12:01:20|112.06|110.26|112.3|110.5|112.3|110.5|111.95|110.15|0
1647259290000|2022-03-14 12:01:30|112.06|110.26|112.12|110.32|112.12|110.32|112.06|110.26|0
1647259300000|2022-03-14 12:01:40|112.24|110.44|112.06|110.26|112.24|110.44|112.06|110.26|0
1647259310000|2022-03-14 12:01:50|112.18|110.38|112.06|110.26|112.18|110.38|112.06|110.26|0
1647259320000|2022-03-14 12:02:00|111.94|110.14|111.88|110.08|111.94|110.14|111.83|110.03|0
1647259330000|2022-03-14 12:02:10|111.94|110.14|112.12|110.32|112.12|110.32|111.94|110.14|0
1647259340000|2022-03-14 12:02:20|112.23|110.43|112.29|110.49|112.29|110.49|112.23|110.43|0
1647259350000|2022-03-14 12:02:30|112.35|110.55|112.53|110.73|112.53|110.73|112.35|110.55|0
1647259360000|2022-03-14 12:02:40|112.94|111.14|112.88|111.08|113.12|111.32|112.88|111.08|0
1647259370000|2022-03-14 12:02:50|112.41|110.61|112.18|110.38|112.41|110.61|112.18|110.38|0
1647259380000|2022-03-14 12:03:00|111.83|110.03|111.83|110.03|111.83|110.03|111.83|110.03|0
1647259390000|2022-03-14 12:03:10|111.59|109.79|111.59|109.79|111.71|109.91|111.36|109.56|0
1647259400000|2022-03-14 12:03:20|111.3|109.5|111.47|109.67|111.47|109.67|111.24|109.44|0
1647259410000|2022-03-14 12:03:30|111.71|109.91|111.71|109.91|111.76|109.96|111.71|109.91|0
1647259420000|2022-03-14 12:03:40|111.94|110.14|112.29|110.49|112.29|110.49|111.94|110.14|0
1647259430000|2022-03-14 12:03:50|112.35|110.55|112.35|110.55|112.41|110.61|112.35|110.55|0
1647259440000|2022-03-14 12:04:00|112.64|110.84|112.7|110.9|112.7|110.9|112.64|110.84|0
1647259450000|2022-03-14 12:04:10|112.88|111.08|112.88|111.08|112.94|111.14|112.88|111.08|0
1647259460000|2022-03-14 12:04:20|112.64|110.84|113.23|111.43|113.23|111.43|112.64|110.84|0
1647259470000|2022-03-14 12:04:30|113.47|111.67|113.35|111.55|113.47|111.67|113.35|111.55|0
1647259480000|2022-03-14 12:04:40|113.47|111.67|113.59|111.79|113.59|111.79|113.47|111.67|0
1647259490000|2022-03-14 12:04:50|113.64|111.84|113.35|111.55|113.7|111.9|113.35|111.55|0
1647259500000|2022-03-14 12:05:00|113.41|111.61|113.23|111.43|113.41|111.61|113.11|111.31|0
1647259510000|2022-03-14 12:05:10|113.17|111.37|113.59|111.79|113.59|111.79|113.17|111.37|0
1647259520000|2022-03-14 12:05:20|113.47|111.67|113.64|111.84|113.64|111.84|113.47|111.67|0
1647259530000|2022-03-14 12:05:30|113.59|111.79|113.64|111.84|113.64|111.84|113.52|111.72|0
1647259540000|2022-03-14 12:05:40|113.7|111.9|113.47|111.67|113.7|111.9|113.47|111.67|0
1647259550000|2022-03-14 12:05:50|113.7|111.9|113.58|111.78|113.82|112.02|113.58|111.78|0
1647259560000|2022-03-14 12:06:00|113.7|111.9|113.94|112.14|114.11|112.31|113.47|111.67|0
1647259570000|2022-03-14 12:06:10|114.06|112.26|113.94|112.14|114.06|112.26|113.82|112.02|0
1647259580000|2022-03-14 12:06:20|114|112.2|113.82|112.02|114|112.2|113.76|111.96|0
1647259590000|2022-03-14 12:06:30|113.76|111.96|113.94|112.14|113.94|112.14|113.76|111.96|0
1647259600000|2022-03-14 12:06:40|113.82|112.02|113.82|112.02|113.88|112.08|113.82|112.02|0
1647259610000|2022-03-14 12:06:50|113.94|112.14|113.94|112.14|113.99|112.19|113.94|112.14|0
1647259620000|2022-03-14 12:07:00|113.58|111.78|112.76|110.96|113.58|111.78|112.76|110.96|0
1647259630000|2022-03-14 12:07:10|112.99|111.19|113.11|111.31|113.11|111.31|112.99|111.19|0
1647259640000|2022-03-14 12:07:20|113.46|111.66|113.58|111.78|113.58|111.78|113.46|111.66|0
1647259650000|2022-03-14 12:07:30|113.46|111.66|113.7|111.9|113.76|111.96|113.46|111.66|0
1647259660000|2022-03-14 12:07:40|113.76|111.96|114.17|112.37|114.17|112.37|113.76|111.96|0
1647259670000|2022-03-14 12:07:50|114.05|112.25|114.29|112.49|114.29|112.49|114.05|112.25|0
1647259680000|2022-03-14 12:08:00|114.41|112.61|114.41|112.61|114.53|112.73|114.17|112.37|0
1647259690000|2022-03-14 12:08:10|114.17|112.37|113.94|112.14|114.17|112.37|113.94|112.14|0
1647259700000|2022-03-14 12:08:20|113.82|112.02|113.82|112.02|113.94|112.14|113.82|112.02|0
1647259710000|2022-03-14 12:08:30|113.94|112.14|113.94|112.14|113.94|112.14|113.94|112.14|0
1647259720000|2022-03-14 12:08:40|113.82|112.02|113.93|112.13|113.94|112.14|113.82|112.02|0
1647259730000|2022-03-14 12:08:50|113.87|112.07|113.82|112.02|113.93|112.13|113.82|112.02|0
1647259740000|2022-03-14 12:09:00|113.93|112.13|114.05|112.25|114.05|112.25|113.93|112.13|0
1647259750000|2022-03-14 12:09:10|113.99|112.19|113.93|112.13|114.05|112.25|113.93|112.13|0
1647259760000|2022-03-14 12:09:20|113.99|112.19|113.75|111.95|113.99|112.19|113.75|111.95|0
1647259770000|2022-03-14 12:09:30|113.82|112.02|114.58|112.78|114.58|112.78|113.58|111.78|0
1647259780000|2022-03-14 12:09:40|114.65|112.85|114.05|112.25|114.65|112.85|114.05|112.25|0
1647259790000|2022-03-14 12:09:50|113.87|112.07|113.87|112.07|113.87|112.07|113.87|112.07|0
1647259800000|2022-03-14 12:10:00|113.93|112.13|113.58|111.78|113.93|112.13|113.58|111.78|0
1647259810000|2022-03-14 12:10:10|113.7|111.9|113.81|112.01|113.81|112.01|113.7|111.9|0
1647259820000|2022-03-14 12:10:20|113.7|111.9|113.7|111.9|113.7|111.9|113.46|111.66|0
1647259830000|2022-03-14 12:10:30|113.63|111.83|113.58|111.78|113.63|111.83|113.46|111.66|0
1647259840000|2022-03-14 12:10:40|113.46|111.66|113.34|111.54|113.46|111.66|113.22|111.42|0
1647259850000|2022-03-14 12:10:50|113.46|111.66|113.22|111.42|113.46|111.66|113.22|111.42|0
1647259860000|2022-03-14 12:11:00|113.16|111.36|113.11|111.31|113.22|111.42|112.99|111.19|0
1647259870000|2022-03-14 12:11:10|112.99|111.19|112.99|111.19|112.99|111.19|112.93|111.13|0
1647259880000|2022-03-14 12:11:20|113.22|111.42|112.75|110.95|113.22|111.42|112.63|110.83|0
1647259890000|2022-03-14 12:11:30|112.63|110.83|112.75|110.95|112.75|110.95|112.52|110.72|0
1647259910000|2022-03-14 12:11:50|112.69|110.89|112.75|110.95|112.75|110.95|112.63|110.83|0
1647259920000|2022-03-14 12:12:00|112.87|111.07|112.87|111.07|112.87|111.07|112.87|111.07|0
1647259930000|2022-03-14 12:12:10|112.69|110.89|112.81|111.01|112.81|111.01|112.63|110.83|0
1647259940000|2022-03-14 12:12:20|112.87|111.07|112.63|110.83|112.87|111.07|112.63|110.83|0
1647259950000|2022-03-14 12:12:30|112.75|110.95|112.75|110.95|112.75|110.95|112.75|110.95|0
1647259960000|2022-03-14 12:12:40|112.81|111.01|112.69|110.89|112.81|111.01|112.69|110.89|0
1647259970000|2022-03-14 12:12:50|112.63|110.83|112.57|110.77|112.63|110.83|112.51|110.71|0
1647259980000|2022-03-14 12:13:00|112.63|110.83|112.75|110.95|112.75|110.95|112.63|110.83|0
1647259990000|2022-03-14 12:13:10|112.63|110.83|112.51|110.71|112.63|110.83|112.51|110.71|0
1647260010000|2022-03-14 12:13:30|112.57|110.77|112.63|110.83|112.63|110.83|112.57|110.77|0
1647260020000|2022-03-14 12:13:40|112.69|110.89|112.51|110.71|112.69|110.89|112.45|110.65|0
1647260040000|2022-03-14 12:14:00|112.63|110.83|112.63|110.83|112.63|110.83|112.51|110.71|0
1647260050000|2022-03-14 12:14:10|112.51|110.71|112.69|110.89|112.69|110.89|112.51|110.71|0
1647260060000|2022-03-14 12:14:20|112.92|111.12|113.1|111.3|113.34|111.54|112.87|111.07|0
1647260070000|2022-03-14 12:14:30|112.98|111.18|113.22|111.42|113.22|111.42|112.98|111.18|0
1647260080000|2022-03-14 12:14:40|113.1|111.3|113.34|111.54|113.34|111.54|113.1|111.3|0
1647260090000|2022-03-14 12:14:50|113.27|111.47|113.34|111.54|113.34|111.54|113.27|111.47|0
1647260100000|2022-03-14 12:15:00|113.27|111.47|113.1|111.3|113.27|111.47|112.98|111.18|0
1647260110000|2022-03-14 12:15:10|113.16|111.36|113.16|111.36|113.16|111.36|113.04|111.24|0
1647260120000|2022-03-14 12:15:20|113.1|111.3|113.45|111.65|113.45|111.65|113.1|111.3|0
1647260130000|2022-03-14 12:15:30|114.04|112.24|113.93|112.13|114.04|112.24|113.93|112.13|0
1647260140000|2022-03-14 12:15:40|113.81|112.01|113.81|112.01|113.81|112.01|113.81|112.01|0
1647260150000|2022-03-14 12:15:50|114.76|112.96|114.69|112.89|114.76|112.96|114.64|112.84|0
1647260160000|2022-03-14 12:16:00|114.52|112.72|114.46|112.66|114.52|112.72|114.4|112.6|0
1647260170000|2022-03-14 12:16:10|114.4|112.6|114.52|112.72|114.64|112.84|114.4|112.6|0
1647260180000|2022-03-14 12:16:20|114.4|112.6|113.92|112.12|114.4|112.6|113.92|112.12|0
1647260190000|2022-03-14 12:16:30|114.1|112.3|114.1|112.3|114.22|112.42|114.1|112.3|0
1647260200000|2022-03-14 12:16:40|113.81|112.01|113.69|111.89|113.81|112.01|113.69|111.89|0
1647260210000|2022-03-14 12:16:50|113.57|111.77|113.69|111.89|113.69|111.89|113.51|111.71|0
1647260220000|2022-03-14 12:17:00|113.63|111.83|113.45|111.65|113.63|111.83|113.45|111.65|0
1647260230000|2022-03-14 12:17:10|113.33|111.53|112.74|110.94|113.33|111.53|112.74|110.94|0
1647260240000|2022-03-14 12:17:20|113.1|111.3|112.68|110.88|113.21|111.41|112.68|110.88|0
1647260250000|2022-03-14 12:17:30|112.86|111.06|112.74|110.94|112.86|111.06|112.63|110.83|0
1647260260000|2022-03-14 12:17:40|112.63|110.83|112.51|110.71|112.63|110.83|112.51|110.71|0
1647260270000|2022-03-14 12:17:50|112.39|110.59|112.33|110.53|112.39|110.59|112.33|110.53|0
1647260280000|2022-03-14 12:18:00|112.51|110.71|112.51|110.71|112.51|110.71|112.39|110.59|0
1647260290000|2022-03-14 12:18:10|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|0
1647260300000|2022-03-14 12:18:20|112.45|110.65|112.33|110.53|112.51|110.71|112.27|110.47|0
1647260310000|2022-03-14 12:18:30|112.27|110.47|111.86|110.06|112.27|110.47|111.86|110.06|0
1647260320000|2022-03-14 12:18:40|111.69|109.89|111.74|109.94|111.74|109.94|111.69|109.89|0
1647260330000|2022-03-14 12:18:50|111.86|110.06|112.04|110.24|112.04|110.24|111.86|110.06|0
1647260340000|2022-03-14 12:19:00|111.92|110.12|112.04|110.24|112.15|110.35|111.92|110.12|0
1647260350000|2022-03-14 12:19:10|112.15|110.35|112.04|110.24|112.15|110.35|112.04|110.24|0
1647260360000|2022-03-14 12:19:20|111.92|110.12|112.04|110.24|112.15|110.35|111.92|110.12|0
1647260370000|2022-03-14 12:19:30|111.92|110.12|111.68|109.88|111.92|110.12|111.68|109.88|0
1647260380000|2022-03-14 12:19:40|111.57|109.77|111.45|109.65|111.68|109.88|111.45|109.65|0
1647260390000|2022-03-14 12:19:50|111.33|109.53|111.68|109.88|111.68|109.88|111.33|109.53|0
1647260400000|2022-03-14 12:20:00|111.97|110.17|111.57|109.77|111.97|110.17|111.57|109.77|0
1647260410000|2022-03-14 12:20:10|111.68|109.88|111.45|109.65|111.8|110|111.45|109.65|0
1647260420000|2022-03-14 12:20:20|111.51|109.71|111.45|109.65|111.51|109.71|111.39|109.59|0
1647260430000|2022-03-14 12:20:30|111.68|109.88|111.8|110|111.8|110|111.68|109.88|0
1647260440000|2022-03-14 12:20:40|112.03|110.23|111.74|109.94|112.03|110.23|111.74|109.94|0
1647260450000|2022-03-14 12:20:50|111.62|109.82|111.57|109.77|111.68|109.88|111.45|109.65|0
1647260460000|2022-03-14 12:21:00|111.68|109.88|111.45|109.65|111.8|110|111.45|109.65|0
1647260470000|2022-03-14 12:21:10|111.27|109.47|111.1|109.3|111.33|109.53|111.1|109.3|0
1647260480000|2022-03-14 12:21:20|110.98|109.18|111.39|109.59|111.39|109.59|110.98|109.18|0
1647260490000|2022-03-14 12:21:30|111.33|109.53|111.45|109.65|111.45|109.65|111.33|109.53|0
1647260500000|2022-03-14 12:21:40|111.68|109.88|111.57|109.77|111.68|109.88|111.57|109.77|0
1647260510000|2022-03-14 12:21:50|111.33|109.53|111.04|109.24|111.33|109.53|110.98|109.18|0
1647260520000|2022-03-14 12:22:00|110.92|109.12|110.87|109.07|110.92|109.12|110.87|109.07|0
1647260530000|2022-03-14 12:22:10|110.46|108.66|110.4|108.6|110.52|108.72|110.4|108.6|0
1647260540000|2022-03-14 12:22:20|110.34|108.54|111.04|109.24|111.04|109.24|110.34|108.54|0
1647260550000|2022-03-14 12:22:30|111.1|109.3|111.1|109.3|111.27|109.47|111.1|109.3|0
1647260560000|2022-03-14 12:22:40|110.86|109.06|110.52|108.72|110.86|109.06|110.52|108.72|0
1647260570000|2022-03-14 12:22:50|110.05|108.25|110.4|108.6|110.4|108.6|110.05|108.25|0
1647260580000|2022-03-14 12:23:00|110.34|108.54|110.57|108.77|110.75|108.95|110.34|108.54|0
1647260590000|2022-03-14 12:23:10|110.63|108.83|110.05|108.25|110.63|108.83|110.05|108.25|0
1647260600000|2022-03-14 12:23:20|110.17|108.37|110.05|108.25|110.17|108.37|110.05|108.25|0
1647260610000|2022-03-14 12:23:30|110.17|108.37|111.56|109.76|111.74|109.94|110.17|108.37|0
1647260620000|2022-03-14 12:23:40|111.33|109.53|110.86|109.06|111.33|109.53|110.86|109.06|0
1647260630000|2022-03-14 12:23:50|110.75|108.95|110.86|109.06|110.98|109.18|110.63|108.83|0
1647260640000|2022-03-14 12:24:00|110.75|108.95|110.86|109.06|110.98|109.18|110.75|108.95|0
1647260650000|2022-03-14 12:24:10|111.21|109.41|111.56|109.76|111.56|109.76|111.21|109.41|0
1647260660000|2022-03-14 12:24:20|111.62|109.82|111.44|109.64|111.62|109.82|111.44|109.64|0
1647260670000|2022-03-14 12:24:30|111.5|109.7|111.33|109.53|111.56|109.76|111.33|109.53|0
1647260680000|2022-03-14 12:24:40|110.92|109.12|110.4|108.6|110.92|109.12|110.16|108.36|0
1647260690000|2022-03-14 12:24:50|110.34|108.54|110.34|108.54|110.4|108.6|110.34|108.54|0
1647260700000|2022-03-14 12:25:00|110.51|108.71|111.09|109.29|111.09|109.29|110.51|108.71|0
1647260710000|2022-03-14 12:25:10|110.74|108.94|110.98|109.18|110.98|109.18|110.74|108.94|0
1647260720000|2022-03-14 12:25:20|111.03|109.23|111.03|109.23|111.09|109.29|111.03|109.23|0
1647260740000|2022-03-14 12:25:40|111.09|109.29|111.09|109.29|111.15|109.35|111.03|109.23|0
1647260750000|2022-03-14 12:25:50|111.15|109.35|110.98|109.18|111.27|109.47|110.98|109.18|0
1647260760000|2022-03-14 12:26:00|111.09|109.29|111.33|109.53|111.33|109.53|111.09|109.29|0
1647260770000|2022-03-14 12:26:10|111.38|109.58|111.61|109.81|111.61|109.81|111.38|109.58|0
1647260780000|2022-03-14 12:26:20|111.44|109.64|111.61|109.81|111.68|109.88|111.44|109.64|0
1647260790000|2022-03-14 12:26:30|111.32|109.52|111.38|109.58|111.5|109.7|111.32|109.52|0
1647260800000|2022-03-14 12:26:40|111.26|109.46|111.38|109.58|111.38|109.58|111.26|109.46|0
1647260810000|2022-03-14 12:26:50|111.44|109.64|111.32|109.52|111.44|109.64|111.32|109.52|0
1647260820000|2022-03-14 12:27:00|111.44|109.64|111.38|109.58|111.56|109.76|111.38|109.58|0
1647260830000|2022-03-14 12:27:10|111.21|109.41|111.38|109.58|111.38|109.58|111.21|109.41|0
1647260840000|2022-03-14 12:27:20|111.56|109.76|111.5|109.7|111.56|109.76|111.5|109.7|0
1647260850000|2022-03-14 12:27:30|111.56|109.76|111.91|110.11|111.91|110.11|111.56|109.76|0
1647260860000|2022-03-14 12:27:40|111.96|110.16|112.02|110.22|112.02|110.22|111.96|110.16|0
1647260870000|2022-03-14 12:27:50|111.96|110.16|111.85|110.05|112.02|110.22|111.85|110.05|0
1647260880000|2022-03-14 12:28:00|111.67|109.87|111.44|109.64|111.67|109.87|111.44|109.64|0
1647260890000|2022-03-14 12:28:10|111.56|109.76|111.44|109.64|111.56|109.76|111.44|109.64|0
1647260900000|2022-03-14 12:28:20|111.61|109.81|111.56|109.76|111.67|109.87|111.56|109.76|0
1647260910000|2022-03-14 12:28:30|111.32|109.52|111.32|109.52|111.32|109.52|111.26|109.46|0
1647260920000|2022-03-14 12:28:40|111.38|109.58|111.32|109.52|111.38|109.58|111.32|109.52|0
1647260930000|2022-03-14 12:28:50|111.2|109.4|111.09|109.29|111.2|109.4|111.09|109.29|0
1647260940000|2022-03-14 12:29:00|110.97|109.17|110.86|109.06|111.09|109.29|110.86|109.06|0
1647260950000|2022-03-14 12:29:10|110.97|109.17|111.2|109.4|111.44|109.64|110.97|109.17|0
1647260960000|2022-03-14 12:29:20|111.14|109.34|110.97|109.17|111.38|109.58|110.97|109.17|0
1647260970000|2022-03-14 12:29:30|110.85|109.05|111.14|109.34|111.14|109.34|110.74|108.94|0
1647260980000|2022-03-14 12:29:40|111.2|109.4|111.2|109.4|111.26|109.46|111.2|109.4|0
1647260990000|2022-03-14 12:29:50|111.09|109.29|111.26|109.46|111.26|109.46|111.09|109.29|0
1647261000000|2022-03-14 12:30:00|111.55|109.75|111.55|109.75|111.61|109.81|111.55|109.75|0
1647261010000|2022-03-14 12:30:10|111.61|109.81|111.79|109.99|111.79|109.99|111.55|109.75|0
1647261020000|2022-03-14 12:30:20|112.14|110.34|112.78|110.98|112.78|110.98|112.14|110.34|0
1647261030000|2022-03-14 12:30:30|112.72|110.92|112.55|110.75|112.72|110.92|112.55|110.75|0
1647261040000|2022-03-14 12:30:40|112.61|110.81|112.43|110.63|112.78|110.98|112.43|110.63|0
1647261050000|2022-03-14 12:30:50|112.37|110.57|112.61|110.81|112.66|110.86|112.37|110.57|0
1647261060000|2022-03-14 12:31:00|112.66|110.86|112.49|110.69|112.66|110.86|112.49|110.69|0
1647261070000|2022-03-14 12:31:10|112.54|110.74|112.37|110.57|112.54|110.74|112.14|110.34|0
1647261080000|2022-03-14 12:31:20|112.66|110.86|112.72|110.92|112.72|110.92|112.66|110.86|0
1647261090000|2022-03-14 12:31:30|112.96|111.16|112.78|110.98|113.08|111.28|112.78|110.98|0
1647261100000|2022-03-14 12:31:40|112.72|110.92|112.54|110.74|112.72|110.92|112.49|110.69|0
1647261110000|2022-03-14 12:31:50|112.6|110.8|112.49|110.69|112.6|110.8|112.49|110.69|0
1647261120000|2022-03-14 12:32:00|112.31|110.51|112.07|110.27|112.31|110.51|112.07|110.27|0
1647261130000|2022-03-14 12:32:10|111.96|110.16|111.72|109.92|111.96|110.16|111.72|109.92|0
1647261140000|2022-03-14 12:32:20|111.78|109.98|111.72|109.92|111.78|109.98|111.72|109.92|0
1647261150000|2022-03-14 12:32:30|112.02|110.22|111.96|110.16|112.13|110.33|111.96|110.16|0
1647261160000|2022-03-14 12:32:40|112.02|110.22|111.96|110.16|112.02|110.22|111.96|110.16|0
1647261170000|2022-03-14 12:32:50|111.9|110.1|111.2|109.4|112.02|110.22|111.2|109.4|0
1647261180000|2022-03-14 12:33:00|111.25|109.45|111.25|109.45|111.32|109.52|111.25|109.45|0
1647261190000|2022-03-14 12:33:10|111.32|109.52|111.2|109.4|111.32|109.52|110.97|109.17|0
1647261200000|2022-03-14 12:33:20|111.32|109.52|111.08|109.28|111.32|109.52|111.08|109.28|0
1647261210000|2022-03-14 12:33:30|111.25|109.45|111.78|109.98|111.78|109.98|111.25|109.45|0
1647261220000|2022-03-14 12:33:40|111.66|109.86|111.78|109.98|111.78|109.98|111.6|109.8|0
1647261230000|2022-03-14 12:33:50|112.13|110.33|112.25|110.45|112.25|110.45|112.13|110.33|0
1647261240000|2022-03-14 12:34:00|112.72|110.92|112.72|110.92|113.01|111.21|112.72|110.92|0
1647261250000|2022-03-14 12:34:10|112.89|111.09|112.84|111.04|112.89|111.09|112.84|111.04|0
1647261260000|2022-03-14 12:34:20|112.95|111.15|113.19|111.39|113.19|111.39|112.95|111.15|0
1647261270000|2022-03-14 12:34:30|113.25|111.45|113.01|111.21|113.25|111.45|113.01|111.21|0
1647261280000|2022-03-14 12:34:40|112.6|110.8|112.95|111.15|112.95|111.15|112.6|110.8|0
1647261290000|2022-03-14 12:34:50|112.6|110.8|113.07|111.27|113.07|111.27|112.6|110.8|0
1647261300000|2022-03-14 12:35:00|113.19|111.39|112.89|111.09|113.19|111.39|112.89|111.09|0
1647261310000|2022-03-14 12:35:10|112.84|111.04|112.95|111.15|112.95|111.15|112.84|111.04|0
1647261320000|2022-03-14 12:35:20|113.01|111.21|112.83|111.03|113.01|111.21|112.83|111.03|0
1647261330000|2022-03-14 12:35:30|112.72|110.92|112.72|110.92|112.72|110.92|112.54|110.74|0
1647261340000|2022-03-14 12:35:40|112.77|110.97|112.95|111.15|112.95|111.15|112.77|110.97|0
1647261350000|2022-03-14 12:35:50|112.83|111.03|112.77|110.97|112.83|111.03|112.72|110.92|0
1647261360000|2022-03-14 12:36:00|112.83|111.03|112.72|110.92|112.83|111.03|112.72|110.92|0
1647261370000|2022-03-14 12:36:10|112.83|111.03|112.65|110.85|112.83|111.03|112.65|110.85|0
1647261380000|2022-03-14 12:36:20|112.54|110.74|112.48|110.68|112.54|110.74|112.48|110.68|0
1647261390000|2022-03-14 12:36:30|112.25|110.45|111.95|110.15|112.25|110.45|111.95|110.15|0
1647261400000|2022-03-14 12:36:40|112.01|110.21|112.01|110.21|112.01|110.21|111.72|109.92|0
1647261410000|2022-03-14 12:36:50|112.07|110.27|112.18|110.38|112.18|110.38|112.07|110.27|0
1647261420000|2022-03-14 12:37:00|112.01|110.21|111.89|110.09|112.13|110.33|111.89|110.09|0
1647261430000|2022-03-14 12:37:10|111.78|109.98|111.08|109.28|111.78|109.98|111.08|109.28|0
1647261440000|2022-03-14 12:37:20|111.19|109.39|111.08|109.28|111.19|109.39|111.08|109.28|0
1647261450000|2022-03-14 12:37:30|110.9|109.1|111.43|109.63|111.43|109.63|110.9|109.1|0
1647261460000|2022-03-14 12:37:40|111.48|109.68|111.54|109.74|111.54|109.74|111.48|109.68|0
1647261470000|2022-03-14 12:37:50|111.66|109.86|111.66|109.86|111.66|109.86|111.6|109.8|0
1647261480000|2022-03-14 12:38:00|111.6|109.8|111.78|109.98|111.78|109.98|111.54|109.74|0
1647261490000|2022-03-14 12:38:10|111.71|109.91|111.66|109.86|111.71|109.91|111.66|109.86|0
1647261500000|2022-03-14 12:38:20|112.13|110.33|112.65|110.85|112.65|110.85|112.13|110.33|0
1647261510000|2022-03-14 12:38:30|112.71|110.91|112.6|110.8|112.71|110.91|112.6|110.8|0
1647261520000|2022-03-14 12:38:40|112.59|110.79|112.59|110.79|112.65|110.85|112.59|110.79|0
1647261530000|2022-03-14 12:38:50|112.71|110.91|112.53|110.73|112.71|110.91|112.53|110.73|0
1647261540000|2022-03-14 12:39:00|112.59|110.79|112.59|110.79|112.65|110.85|112.48|110.68|0
1647261550000|2022-03-14 12:39:10|112.71|110.91|112.65|110.85|112.71|110.91|112.65|110.85|0
1647261560000|2022-03-14 12:39:20|112.71|110.91|112.59|110.79|112.71|110.91|112.59|110.79|0
1647261570000|2022-03-14 12:39:30|112.48|110.68|112.59|110.79|112.59|110.79|112.48|110.68|0
1647261580000|2022-03-14 12:39:40|112.53|110.73|112.36|110.56|112.53|110.73|112.36|110.56|0
1647261590000|2022-03-14 12:39:50|112.59|110.79|112.71|110.91|112.71|110.91|112.59|110.79|0
1647261600000|2022-03-14 12:40:00|112.59|110.79|112.59|110.79|112.77|110.97|112.59|110.79|0
1647261610000|2022-03-14 12:40:10|112.71|110.91|112.83|111.03|112.83|111.03|112.71|110.91|0
1647261620000|2022-03-14 12:40:20|112.88|111.08|113.06|111.26|113.06|111.26|112.88|111.08|0
1647261630000|2022-03-14 12:40:30|113.12|111.32|113.18|111.38|113.18|111.38|113.12|111.32|0
1647261640000|2022-03-14 12:40:40|113.12|111.32|113.06|111.26|113.18|111.38|112.94|111.14|0
1647261650000|2022-03-14 12:40:50|113|111.2|113.42|111.62|113.42|111.62|113|111.2|0
1647261660000|2022-03-14 12:41:00|113.59|111.79|113.42|111.62|113.77|111.97|113.42|111.62|0
1647261670000|2022-03-14 12:41:10|113.59|111.79|113.77|111.97|113.77|111.97|113.59|111.79|0
1647261680000|2022-03-14 12:41:20|113.83|112.03|113.83|112.03|113.94|112.14|113.83|112.03|0
1647261690000|2022-03-14 12:41:30|113.65|111.85|113.65|111.85|113.65|111.85|113.53|111.73|0
1647261700000|2022-03-14 12:41:40|113.77|111.97|113.77|111.97|113.77|111.97|113.77|111.97|0
1647261710000|2022-03-14 12:41:50|113.83|112.03|113.77|111.97|113.83|112.03|113.77|111.97|0
1647261720000|2022-03-14 12:42:00|113.83|112.03|114.01|112.21|114.01|112.21|113.83|112.03|0
1647261730000|2022-03-14 12:42:10|113.89|112.09|113.77|111.97|113.89|112.09|113.77|111.97|0
1647261740000|2022-03-14 12:42:20|113.89|112.09|113.89|112.09|113.94|112.14|113.89|112.09|0
1647261750000|2022-03-14 12:42:30|114.06|112.26|114.12|112.32|114.12|112.32|114.06|112.26|0
1647261760000|2022-03-14 12:42:40|114|112.2|114|112.2|114|112.2|114|112.2|0
1647261780000|2022-03-14 12:43:00|114.12|112.32|114.06|112.26|114.12|112.32|114|112.2|0
1647261790000|2022-03-14 12:43:10|114.12|112.32|114|112.2|114.12|112.32|113.94|112.14|0
1647261800000|2022-03-14 12:43:20|114.12|112.32|114.36|112.56|114.36|112.56|114.12|112.32|0
1647261810000|2022-03-14 12:43:30|114.48|112.68|113.77|111.97|114.48|112.68|113.77|111.97|0
1647261820000|2022-03-14 12:43:40|113.71|111.91|113.65|111.85|113.71|111.91|113.59|111.79|0
1647261830000|2022-03-14 12:43:50|113.7|111.9|113.65|111.85|113.7|111.9|113.65|111.85|0
1647261840000|2022-03-14 12:44:00|113.82|112.02|113.77|111.97|113.82|112.02|113.77|111.97|0
1647261850000|2022-03-14 12:44:10|114.06|112.26|113.41|111.61|114.18|112.38|113.41|111.61|0
1647261860000|2022-03-14 12:44:20|113.06|111.26|113.06|111.26|113.06|111.26|112.94|111.14|0
1647261870000|2022-03-14 12:44:30|113.47|111.67|113.47|111.67|113.53|111.73|113.47|111.67|0
1647261880000|2022-03-14 12:44:40|113.77|111.97|113.82|112.02|113.82|112.02|113.65|111.85|0
1647261890000|2022-03-14 12:44:50|113.88|112.08|114.06|112.26|114.06|112.26|113.82|112.02|0
1647261900000|2022-03-14 12:45:00|114|112.2|114.59|112.79|114.65|112.85|114|112.2|0
1647261910000|2022-03-14 12:45:10|114.36|112.56|114.36|112.56|114.36|112.56|114.29|112.49|0
1647261920000|2022-03-14 12:45:20|114.47|112.67|114.12|112.32|114.47|112.67|114.12|112.32|0
1647261930000|2022-03-14 12:45:30|113.88|112.08|113.76|111.96|114|112.2|113.76|111.96|0
1647261940000|2022-03-14 12:45:40|113.65|111.85|113.65|111.85|113.65|111.85|113.65|111.85|0
1647261950000|2022-03-14 12:45:50|113.88|112.08|113.65|111.85|114|112.2|113.65|111.85|0
1647261960000|2022-03-14 12:46:00|113.64|111.84|113.29|111.49|113.64|111.84|113.29|111.49|0
1647261970000|2022-03-14 12:46:10|113.11|111.31|112.35|110.55|113.11|111.31|112.35|110.55|0
1647261980000|2022-03-14 12:46:20|112.58|110.78|112.7|110.9|112.7|110.9|112.35|110.55|0
1647261990000|2022-03-14 12:46:30|113.35|111.55|113.05|111.25|113.35|111.55|113.05|111.25|0
1647262000000|2022-03-14 12:46:40|112.94|111.14|112.82|111.02|112.94|111.14|112.82|111.02|0
1647262010000|2022-03-14 12:46:50|112.94|111.14|113.17|111.37|113.17|111.37|112.94|111.14|0
1647262020000|2022-03-14 12:47:00|112.94|111.14|112.7|110.9|112.94|111.14|112.58|110.78|0
1647262030000|2022-03-14 12:47:10|112.58|110.78|112.58|110.78|112.58|110.78|112.58|110.78|0
1647262040000|2022-03-14 12:47:20|112.7|110.9|112.52|110.72|112.7|110.9|112.47|110.67|0
1647262050000|2022-03-14 12:47:30|112.46|110.66|112.58|110.78|112.64|110.84|112.46|110.66|0
1647262060000|2022-03-14 12:47:40|112.46|110.66|112.35|110.55|112.46|110.66|112.35|110.55|0
1647262070000|2022-03-14 12:47:50|112.23|110.43|112.23|110.43|112.23|110.43|112.23|110.43|0
1647262080000|2022-03-14 12:48:00|112.46|110.66|112.93|111.13|112.93|111.13|112.46|110.66|0
1647262090000|2022-03-14 12:48:10|112.7|110.9|112.76|110.96|112.93|111.13|112.7|110.9|0
1647262100000|2022-03-14 12:48:20|112.64|110.84|112.75|110.95|112.82|111.02|112.64|110.84|0
1647262110000|2022-03-14 12:48:30|112.82|111.02|112.82|111.02|112.93|111.13|112.82|111.02|0
1647262120000|2022-03-14 12:48:40|113.05|111.25|113.46|111.66|113.46|111.66|113.05|111.25|0
1647262130000|2022-03-14 12:48:50|113.4|111.6|113.4|111.6|113.52|111.72|113.4|111.6|0
1647262140000|2022-03-14 12:49:00|113.34|111.54|112.93|111.13|113.34|111.54|112.93|111.13|0
1647262150000|2022-03-14 12:49:10|112.82|111.02|112.58|110.78|112.82|111.02|112.58|110.78|0
1647262160000|2022-03-14 12:49:20|112.64|110.84|112.46|110.66|112.75|110.95|112.46|110.66|0
1647262170000|2022-03-14 12:49:30|112.64|110.84|112.46|110.66|112.64|110.84|112.46|110.66|0
1647262180000|2022-03-14 12:49:40|112.34|110.54|112.46|110.66|112.46|110.66|112.23|110.43|0
1647262190000|2022-03-14 12:49:50|112.58|110.78|112.23|110.43|112.58|110.78|112.23|110.43|0
1647262200000|2022-03-14 12:50:00|112.28|110.48|112.11|110.31|112.28|110.48|112.11|110.31|0
1647262210000|2022-03-14 12:50:10|111.99|110.19|112.11|110.31|112.11|110.31|111.99|110.19|0
1647262220000|2022-03-14 12:50:20|112.23|110.43|111.29|109.49|112.23|110.43|111.29|109.49|0
1647262230000|2022-03-14 12:50:30|111.35|109.55|111.06|109.26|111.52|109.72|111.06|109.26|0
1647262240000|2022-03-14 12:50:40|111.23|109.43|111.06|109.26|111.23|109.43|111.06|109.26|0
1647262250000|2022-03-14 12:50:50|110.76|108.96|110.71|108.91|110.82|109.02|110.71|108.91|0
1647262260000|2022-03-14 12:51:00|110.82|109.02|111.11|109.31|111.11|109.31|110.82|109.02|0
1647262270000|2022-03-14 12:51:10|111.41|109.61|111.17|109.37|111.41|109.61|111.17|109.37|0
1647262280000|2022-03-14 12:51:20|111.23|109.43|111.29|109.49|111.41|109.61|111.23|109.43|0
1647262290000|2022-03-14 12:51:30|111.17|109.37|111.41|109.61|111.41|109.61|111.17|109.37|0
1647262300000|2022-03-14 12:51:40|111.34|109.54|111.29|109.49|111.34|109.54|111.06|109.26|0
1647262310000|2022-03-14 12:51:50|111.17|109.37|111.29|109.49|111.29|109.49|111.11|109.31|0
1647262320000|2022-03-14 12:52:00|111.23|109.43|111.4|109.6|111.52|109.72|111.23|109.43|0
1647262330000|2022-03-14 12:52:10|111.52|109.72|111.4|109.6|111.58|109.78|111.4|109.6|0
1647262340000|2022-03-14 12:52:20|111.46|109.66|111.46|109.66|111.46|109.66|111.46|109.66|0
1647262350000|2022-03-14 12:52:30|111.64|109.84|111.52|109.72|111.64|109.84|111.52|109.72|0
1647262360000|2022-03-14 12:52:40|111.58|109.78|111.17|109.37|111.58|109.78|111.17|109.37|0
1647262370000|2022-03-14 12:52:50|111.23|109.43|110.94|109.14|111.23|109.43|110.94|109.14|0
1647262380000|2022-03-14 12:53:00|111.11|109.31|111.11|109.31|111.11|109.31|111.05|109.25|0
1647262390000|2022-03-14 12:53:10|111.23|109.43|111.64|109.84|111.64|109.84|111.23|109.43|0
1647262400000|2022-03-14 12:53:20|111.87|110.07|111.4|109.6|111.87|110.07|111.4|109.6|0
1647262410000|2022-03-14 12:53:30|111.52|109.72|111.81|110.01|111.81|110.01|111.52|109.72|0
1647262420000|2022-03-14 12:53:40|111.75|109.95|111.64|109.84|111.87|110.07|111.64|109.84|0
1647262430000|2022-03-14 12:53:50|111.69|109.89|111.87|110.07|111.87|110.07|111.69|109.89|0
1647262440000|2022-03-14 12:54:00|111.81|110.01|111.64|109.84|111.87|110.07|111.52|109.72|0
1647262450000|2022-03-14 12:54:10|111.46|109.66|111.87|110.07|111.87|110.07|111.46|109.66|0
1647262460000|2022-03-14 12:54:20|111.93|110.13|112.16|110.36|112.16|110.36|111.93|110.13|0
1647262470000|2022-03-14 12:54:30|112.45|110.65|113.81|112.01|114.94|113.14|112.45|110.65|0
1647262480000|2022-03-14 12:54:40|113.87|112.07|112.69|110.89|113.87|112.07|112.69|110.89|0
1647262490000|2022-03-14 12:54:50|112.92|111.12|112.39|110.59|112.92|111.12|112.1|110.3|0
1647262500000|2022-03-14 12:55:00|112.57|110.77|111.57|109.77|112.57|110.77|111.57|109.77|0
1647262510000|2022-03-14 12:55:10|111.34|109.54|111.81|110.01|111.81|110.01|111.34|109.54|0
1647262520000|2022-03-14 12:55:20|112.22|110.42|112.69|110.89|112.69|110.89|112.22|110.42|0
1647262530000|2022-03-14 12:55:30|112.81|111.01|113.04|111.24|113.04|111.24|112.81|111.01|0
1647262540000|2022-03-14 12:55:40|113.16|111.36|113.75|111.95|113.75|111.95|113.16|111.36|0
1647262550000|2022-03-14 12:55:50|113.87|112.07|113.92|112.12|114.1|112.3|113.87|112.07|0
1647262560000|2022-03-14 12:56:00|114.1|112.3|113.69|111.89|114.1|112.3|113.69|111.89|0
1647262570000|2022-03-14 12:56:10|114.22|112.42|113.99|112.19|114.22|112.42|113.87|112.07|0
1647262580000|2022-03-14 12:56:20|114.22|112.42|114.28|112.48|114.46|112.66|114.04|112.24|0
1647262590000|2022-03-14 12:56:30|114.34|112.54|114.04|112.24|114.34|112.54|113.92|112.12|0
1647262600000|2022-03-14 12:56:40|113.98|112.18|115.35|113.55|115.35|113.55|113.75|111.95|0
1647262610000|2022-03-14 12:56:50|115.11|113.31|114.81|113.01|115.11|113.31|114.81|113.01|0
1647262620000|2022-03-14 12:57:00|114.93|113.13|115.71|113.91|115.77|113.97|114.93|113.13|0
1647262630000|2022-03-14 12:57:10|116.01|114.21|116.25|114.45|116.3|114.5|116.01|114.21|0
1647262640000|2022-03-14 12:57:20|116.18|114.38|116.61|114.81|116.61|114.81|116.18|114.38|0
1647262650000|2022-03-14 12:57:30|116.73|114.93|117.03|115.23|117.03|115.23|116.73|114.93|0
1647262660000|2022-03-14 12:57:40|116.66|114.86|116.73|114.93|116.9|115.1|116.66|114.86|0
1647262670000|2022-03-14 12:57:50|116.9|115.1|116.9|115.1|117.09|115.29|116.9|115.1|0
1647262680000|2022-03-14 12:58:00|116.85|115.05|117.09|115.29|117.09|115.29|116.85|115.05|0
1647262690000|2022-03-14 12:58:10|116.97|115.17|117.45|115.65|117.45|115.65|116.97|115.17|0
1647262700000|2022-03-14 12:58:20|117.87|116.07|117.33|115.53|117.87|116.07|117.33|115.53|0
1647262710000|2022-03-14 12:58:30|117.45|115.65|116.97|115.17|117.45|115.65|116.97|115.17|0
1647262720000|2022-03-14 12:58:40|116.85|115.05|116.61|114.81|116.85|115.05|116.54|114.74|0
1647262730000|2022-03-14 12:58:50|116.6|114.8|116.9|115.1|116.9|115.1|116.6|114.8|0
1647262740000|2022-03-14 12:59:00|116.6|114.8|116.42|114.62|116.6|114.8|116.24|114.44|0
1647262750000|2022-03-14 12:59:10|116.36|114.56|116.18|114.38|116.36|114.56|116.18|114.38|0
1647262760000|2022-03-14 12:59:20|116.24|114.44|116.24|114.44|116.3|114.5|116.24|114.44|0
1647262770000|2022-03-14 12:59:30|116.12|114.32|116.18|114.38|116.18|114.38|116.12|114.32|0
1647262780000|2022-03-14 12:59:40|116.12|114.32|116.24|114.44|116.24|114.44|116.12|114.32|0
1647262790000|2022-03-14 12:59:50|116.48|114.68|117.33|115.53|117.38|115.58|116.48|114.68|0
1647262800000|2022-03-14 13:00:00|117.26|115.46|116.6|114.8|117.26|115.46|116.6|114.8|0
1647262810000|2022-03-14 13:00:10|116.72|114.92|116.96|115.16|116.96|115.16|116.6|114.8|0
1647262820000|2022-03-14 13:00:20|116.9|115.1|116.84|115.04|117.08|115.28|116.84|115.04|0
1647262830000|2022-03-14 13:00:30|116.72|114.92|116.6|114.8|116.72|114.92|116.6|114.8|0
1647262840000|2022-03-14 13:00:40|116.54|114.74|116.54|114.74|116.54|114.74|116.54|114.74|0
1647262850000|2022-03-14 13:00:50|116.6|114.8|116.96|115.16|116.96|115.16|116.6|114.8|0
1647262860000|2022-03-14 13:01:00|116.84|115.04|116.36|114.56|116.84|115.04|116.36|114.56|0
1647262870000|2022-03-14 13:01:10|116.48|114.68|116.48|114.68|116.48|114.68|116.42|114.62|0
1647262880000|2022-03-14 13:01:20|116.6|114.8|116.48|114.68|116.6|114.8|116.48|114.68|0
1647263150000|2022-03-14 13:05:50|114.09|112.29|114.21|112.41|114.21|112.41|114.09|112.29|0
1647263160000|2022-03-14 13:06:00|114.15|112.35|114.15|112.35|114.15|112.35|114.15|112.35|0
1647263170000|2022-03-14 13:06:10|114.09|112.29|113.97|112.17|114.09|112.29|113.85|112.05|0
1647263180000|2022-03-14 13:06:20|113.73|111.93|113.5|111.7|113.73|111.93|113.5|111.7|0
1647263190000|2022-03-14 13:06:30|113.38|111.58|113.38|111.58|113.5|111.7|113.38|111.58|0
1647263200000|2022-03-14 13:06:40|113.5|111.7|113.38|111.58|113.5|111.7|113.26|111.46|0
1647263210000|2022-03-14 13:06:50|113.5|111.7|113.5|111.7|113.5|111.7|113.38|111.58|0
1647263220000|2022-03-14 13:07:00|113.73|111.93|113.5|111.7|113.73|111.93|113.5|111.7|0
1647263230000|2022-03-14 13:07:10|113.55|111.75|113.61|111.81|113.61|111.81|113.55|111.75|0
1647263240000|2022-03-14 13:07:20|113.85|112.05|113.73|111.93|113.85|112.05|113.73|111.93|0
1647263250000|2022-03-14 13:07:30|113.67|111.87|113.61|111.81|113.67|111.87|113.61|111.81|0
1647263260000|2022-03-14 13:07:40|113.85|112.05|113.73|111.93|113.85|112.05|113.73|111.93|0
1647263270000|2022-03-14 13:07:50|113.61|111.81|113.73|111.93|113.73|111.93|113.61|111.81|0
1647263280000|2022-03-14 13:08:00|113.85|112.05|113.97|112.17|114.09|112.29|113.85|112.05|0
1647263290000|2022-03-14 13:08:10|114.09|112.29|113.85|112.05|114.09|112.29|113.85|112.05|0
1647263300000|2022-03-14 13:08:20|113.73|111.93|113.85|112.05|113.85|112.05|113.67|111.87|0
1647263310000|2022-03-14 13:08:30|113.73|111.93|113.73|111.93|113.73|111.93|113.61|111.81|0
1647263320000|2022-03-14 13:08:40|113.85|112.05|114.09|112.29|114.09|112.29|113.85|112.05|0
1647263330000|2022-03-14 13:08:50|113.97|112.17|113.97|112.17|113.97|112.17|113.97|112.17|0
1647263340000|2022-03-14 13:09:00|113.85|112.05|114.09|112.29|114.09|112.29|113.85|112.05|0
1647263350000|2022-03-14 13:09:10|114.08|112.28|114.2|112.4|114.2|112.4|114.08|112.28|0
1647263360000|2022-03-14 13:09:20|114.08|112.28|114.08|112.28|114.08|112.28|114.08|112.28|0
1647263370000|2022-03-14 13:09:30|113.97|112.17|114.2|112.4|114.32|112.52|113.97|112.17|0
1647263380000|2022-03-14 13:09:40|114.32|112.52|114.32|112.52|114.38|112.58|114.32|112.52|0
1647263390000|2022-03-14 13:09:50|114.26|112.46|114.2|112.4|114.26|112.46|114.2|112.4|0
1647263400000|2022-03-14 13:10:00|114.32|112.52|113.97|112.17|114.32|112.52|113.97|112.17|0
1647263410000|2022-03-14 13:10:10|113.85|112.05|114.08|112.28|114.08|112.28|113.85|112.05|0
1647263420000|2022-03-14 13:10:20|113.85|112.05|113.73|111.93|113.85|112.05|113.73|111.93|0
1647263430000|2022-03-14 13:10:30|113.61|111.81|113.96|112.16|113.96|112.16|113.61|111.81|0
1647263440000|2022-03-14 13:10:40|114.08|112.28|113.61|111.81|114.08|112.28|113.61|111.81|0
1647263450000|2022-03-14 13:10:50|113.73|111.93|113.61|111.81|113.73|111.93|113.61|111.81|0
1647263460000|2022-03-14 13:11:00|113.96|112.16|113.73|111.93|113.96|112.16|113.73|111.93|0
1647263470000|2022-03-14 13:11:10|113.85|112.05|113.85|112.05|113.85|112.05|113.85|112.05|0
1647263480000|2022-03-14 13:11:20|113.84|112.04|113.61|111.81|113.84|112.04|113.49|111.69|0
1647263490000|2022-03-14 13:11:30|113.78|111.98|113.84|112.04|113.84|112.04|113.73|111.93|0
1647263500000|2022-03-14 13:11:40|113.73|111.93|113.37|111.57|113.73|111.93|113.37|111.57|0
1647263510000|2022-03-14 13:11:50|113.49|111.69|113.73|111.93|113.73|111.93|113.43|111.63|0
1647263520000|2022-03-14 13:12:00|114.2|112.4|113.96|112.16|114.2|112.4|113.9|112.1|0
1647263530000|2022-03-14 13:12:10|114.26|112.46|115.93|114.13|115.93|114.13|114.26|112.46|0
1647263540000|2022-03-14 13:12:20|116.1|114.3|116.05|114.25|116.1|114.3|116.05|114.25|0
1647263550000|2022-03-14 13:12:30|116.41|114.61|115.43|113.63|116.41|114.61|115.31|113.51|0
1647263560000|2022-03-14 13:12:40|115.19|113.39|115.31|113.51|115.31|113.51|115.19|113.39|0
1647263570000|2022-03-14 13:12:50|115.24|113.44|115.42|113.62|115.42|113.62|115.24|113.44|0
1647263580000|2022-03-14 13:13:00|115.31|113.51|115.19|113.39|115.31|113.51|115.19|113.39|0
1647263590000|2022-03-14 13:13:10|115.42|113.62|114.95|113.15|115.42|113.62|114.95|113.15|0
1647263610000|2022-03-14 13:13:30|115.07|113.27|115.07|113.27|115.07|113.27|115.07|113.27|0
1647263620000|2022-03-14 13:13:40|114.95|113.15|114.95|113.15|115.07|113.27|114.95|113.15|0
1647263630000|2022-03-14 13:13:50|114.83|113.03|115.07|113.27|115.07|113.27|114.83|113.03|0
1647263640000|2022-03-14 13:14:00|114.95|113.15|114.95|113.15|114.95|113.15|114.83|113.03|0
1647263650000|2022-03-14 13:14:10|114.77|112.97|114.47|112.67|114.83|113.03|114.47|112.67|0
1647263660000|2022-03-14 13:14:20|114.95|113.15|115.36|113.56|115.36|113.56|114.83|113.03|0
1647263670000|2022-03-14 13:14:30|115.54|113.74|115.9|114.1|115.9|114.1|115.48|113.68|0
1647263680000|2022-03-14 13:14:40|116.02|114.22|115.9|114.1|116.02|114.22|115.66|113.86|0
1647263690000|2022-03-14 13:14:50|115.78|113.98|115.42|113.62|115.78|113.98|115.42|113.62|0
1647263700000|2022-03-14 13:15:00|115.06|113.26|114.71|112.91|115.06|113.26|114.71|112.91|0
1647263710000|2022-03-14 13:15:10|114.83|113.03|115.42|113.62|115.42|113.62|114.83|113.03|0
1647263720000|2022-03-14 13:15:20|115.78|113.98|116.02|114.22|116.02|114.22|115.78|113.98|0
1647263730000|2022-03-14 13:15:30|116.14|114.34|115.9|114.1|116.14|114.34|115.9|114.1|0
1647263740000|2022-03-14 13:15:40|115.78|113.98|115.78|113.98|115.78|113.98|115.78|113.98|0
1647263750000|2022-03-14 13:15:50|116.02|114.22|115.96|114.16|116.02|114.22|115.96|114.16|0
1647263760000|2022-03-14 13:16:00|116.26|114.46|116.38|114.58|116.55|114.75|116.26|114.46|0
1647263770000|2022-03-14 13:16:10|116.74|114.94|116.62|114.82|116.74|114.94|116.5|114.7|0
1647263780000|2022-03-14 13:16:20|116.5|114.7|116.26|114.46|116.5|114.7|116.26|114.46|0
1647263790000|2022-03-14 13:16:30|116.38|114.58|116.26|114.46|116.38|114.58|116.26|114.46|0
1647263810000|2022-03-14 13:16:50|116.14|114.34|116.19|114.39|116.19|114.39|116.14|114.34|0
1647263820000|2022-03-14 13:17:00|116.26|114.46|116.14|114.34|116.26|114.46|116.14|114.34|0
1647263830000|2022-03-14 13:17:10|116.02|114.22|116.02|114.22|116.02|114.22|116.02|114.22|0
1647263840000|2022-03-14 13:17:20|116.14|114.34|116.14|114.34|116.26|114.46|116.14|114.34|0
1647263850000|2022-03-14 13:17:30|116.02|114.22|116.07|114.27|116.07|114.27|116.02|114.22|0
1647263860000|2022-03-14 13:17:40|116.14|114.34|115.95|114.15|116.14|114.34|115.95|114.15|0
1647263870000|2022-03-14 13:17:50|116.02|114.22|115.66|113.86|116.02|114.22|115.66|113.86|0
1647263880000|2022-03-14 13:18:00|115.54|113.74|115.71|113.91|115.71|113.91|115.54|113.74|0
1647263890000|2022-03-14 13:18:10|115.66|113.86|116.13|114.33|116.13|114.33|115.66|113.86|0
1647263900000|2022-03-14 13:18:20|116.01|114.21|116.19|114.39|116.19|114.39|116.01|114.21|0
1647263910000|2022-03-14 13:18:30|114.94|113.14|114.7|112.9|114.94|113.14|114.47|112.67|0
1647263920000|2022-03-14 13:18:40|114.82|113.02|114.7|112.9|114.82|113.02|114.7|112.9|0
1647263930000|2022-03-14 13:18:50|114.94|113.14|114.94|113.14|114.94|113.14|114.7|112.9|0
1647263940000|2022-03-14 13:19:00|114.82|113.02|115|113.2|115|113.2|114.82|113.02|0
1647263950000|2022-03-14 13:19:10|115.06|113.26|115.18|113.38|115.18|113.38|115.06|113.26|0
1647263960000|2022-03-14 13:19:20|115.3|113.5|115.18|113.38|115.3|113.5|115.18|113.38|0
1647263970000|2022-03-14 13:19:30|115.06|113.26|115.11|113.31|115.12|113.32|115.06|113.26|0
1647263980000|2022-03-14 13:19:40|115.18|113.38|115.18|113.38|115.3|113.5|115.18|113.38|0
1647263990000|2022-03-14 13:19:50|115.23|113.43|115.3|113.5|115.35|113.55|115.23|113.43|0
1647264000000|2022-03-14 13:20:00|115.41|113.61|115.77|113.97|115.89|114.09|115.41|113.61|0
1647264010000|2022-03-14 13:20:10|115.65|113.85|115.53|113.73|115.89|114.09|115.53|113.73|0
1647264020000|2022-03-14 13:20:20|115.59|113.79|115.53|113.73|115.59|113.79|115.41|113.61|0
1647264030000|2022-03-14 13:20:30|115.41|113.61|115.53|113.73|115.65|113.85|115.41|113.61|0
1647264040000|2022-03-14 13:20:40|115.65|113.85|115.59|113.79|115.65|113.85|115.59|113.79|0
1647264050000|2022-03-14 13:20:50|115.53|113.73|115.47|113.67|115.53|113.73|115.47|113.67|0
1647264060000|2022-03-14 13:21:00|115.35|113.55|115.17|113.37|115.35|113.55|115.17|113.37|0
1647264070000|2022-03-14 13:21:10|115.06|113.26|115.11|113.31|115.11|113.31|115.06|113.26|0
1647264080000|2022-03-14 13:21:20|115.06|113.26|114.82|113.02|115.06|113.26|114.82|113.02|0
1647264090000|2022-03-14 13:21:30|114.94|113.14|114.82|113.02|114.94|113.14|114.82|113.02|0
1647264100000|2022-03-14 13:21:40|114.7|112.9|114.1|112.3|114.7|112.9|114.1|112.3|0
1647264110000|2022-03-14 13:21:50|114.22|112.42|113.87|112.07|114.22|112.42|113.87|112.07|0
1647264120000|2022-03-14 13:22:00|113.99|112.19|113.63|111.83|113.99|112.19|113.63|111.83|0
1647264130000|2022-03-14 13:22:10|113.75|111.95|113.99|112.19|113.99|112.19|113.75|111.95|0
1647264140000|2022-03-14 13:22:20|114.04|112.24|113.69|111.89|114.04|112.24|113.33|111.53|0
1647264150000|2022-03-14 13:22:30|113.87|112.07|113.69|111.89|113.87|112.07|113.63|111.83|0
1647264160000|2022-03-14 13:22:40|113.51|111.71|113.75|111.95|113.75|111.95|113.51|111.71|0
1647264170000|2022-03-14 13:22:50|113.69|111.89|113.69|111.89|113.75|111.95|113.69|111.89|0
1647264180000|2022-03-14 13:23:00|113.98|112.18|113.8|112|113.98|112.18|113.63|111.83|0
1647264190000|2022-03-14 13:23:10|113.87|112.07|114.04|112.24|114.1|112.3|113.87|112.07|0
1647264200000|2022-03-14 13:23:20|114.1|112.3|114.04|112.24|114.1|112.3|114.04|112.24|0
1647264210000|2022-03-14 13:23:30|113.98|112.18|113.87|112.07|113.98|112.18|113.87|112.07|0
1647264220000|2022-03-14 13:23:40|113.98|112.18|114.1|112.3|114.1|112.3|113.98|112.18|0
1647264230000|2022-03-14 13:23:50|114.04|112.24|114.04|112.24|114.04|112.24|114.04|112.24|0
1647264240000|2022-03-14 13:24:00|114.1|112.3|114.1|112.3|114.16|112.36|114.1|112.3|0
1647264250000|2022-03-14 13:24:10|114.22|112.42|114.4|112.6|114.4|112.6|114.22|112.42|0
1647264260000|2022-03-14 13:24:20|114.16|112.36|114.28|112.48|114.28|112.48|114.16|112.36|0
1647264270000|2022-03-14 13:24:30|113.63|111.83|113.45|111.65|113.63|111.83|113.45|111.65|0
1647264280000|2022-03-14 13:24:40|113.39|111.59|113.39|111.59|113.39|111.59|113.27|111.47|0
1647264290000|2022-03-14 13:24:50|113.16|111.36|113.09|111.29|113.21|111.41|113.09|111.29|0
1647264300000|2022-03-14 13:25:00|113.16|111.36|113.27|111.47|113.51|111.71|113.16|111.36|0
1647264310000|2022-03-14 13:25:10|113.16|111.36|113.27|111.47|113.27|111.47|113.16|111.36|0
1647264320000|2022-03-14 13:25:20|113.15|111.35|113.09|111.29|113.15|111.35|113.04|111.24|0
1647264330000|2022-03-14 13:25:30|113.15|111.35|113.27|111.47|113.27|111.47|113.04|111.24|0
1647264340000|2022-03-14 13:25:40|113.04|111.24|112.68|110.88|113.04|111.24|112.68|110.88|0
1647264350000|2022-03-14 13:25:50|112.8|111|112.8|111|112.8|111|112.39|110.59|0
1647264360000|2022-03-14 13:26:00|112.92|111.12|112.45|110.65|112.92|111.12|112.45|110.65|0
1647264370000|2022-03-14 13:26:10|112.57|110.77|112.8|111|112.92|111.12|112.57|110.77|0
1647264380000|2022-03-14 13:26:20|112.68|110.88|112.8|111|112.92|111.12|112.68|110.88|0
1647264390000|2022-03-14 13:26:30|112.92|111.12|112.68|110.88|112.92|111.12|112.68|110.88|0
1647264400000|2022-03-14 13:26:40|112.8|111|112.92|111.12|112.92|111.12|112.68|110.88|0
1647264410000|2022-03-14 13:26:50|112.8|111|113.03|111.23|113.15|111.35|112.8|111|0
1647264420000|2022-03-14 13:27:00|112.97|111.17|112.97|111.17|112.97|111.17|112.92|111.12|0
1647264430000|2022-03-14 13:27:10|113.15|111.35|112.45|110.65|113.15|111.35|112.45|110.65|0
1647264440000|2022-03-14 13:27:20|112.56|110.76|112.56|110.76|112.8|111|112.56|110.76|0
1647264450000|2022-03-14 13:27:30|112.62|110.82|112.56|110.76|112.62|110.82|112.45|110.65|0
1647264460000|2022-03-14 13:27:40|112.5|110.7|112.21|110.41|112.68|110.88|112.21|110.41|0
1647264470000|2022-03-14 13:27:50|112.09|110.29|112.21|110.41|112.21|110.41|112.09|110.29|0
1647264480000|2022-03-14 13:28:00|112.09|110.29|113.03|111.23|113.03|111.23|112.09|110.29|0
1647264490000|2022-03-14 13:28:10|112.92|111.12|112.8|111|112.92|111.12|112.8|111|0
1647264500000|2022-03-14 13:28:20|112.68|110.88|112.5|110.7|112.68|110.88|112.33|110.53|0
1647264510000|2022-03-14 13:28:30|112.33|110.53|112.21|110.41|112.33|110.53|112.21|110.41|0
1647264520000|2022-03-14 13:28:40|112.03|110.23|112.09|110.29|112.09|110.29|112.03|110.23|0
1647264530000|2022-03-14 13:28:50|112.03|110.23|112.38|110.58|112.38|110.58|112.03|110.23|0
1647264540000|2022-03-14 13:29:00|111.91|110.11|111.62|109.82|111.91|110.11|111.62|109.82|0
1647264550000|2022-03-14 13:29:10|111.8|110|111.74|109.94|111.8|110|111.74|109.94|0
1647264560000|2022-03-14 13:29:20|111.86|110.06|111.97|110.17|111.97|110.17|111.86|110.06|0
1647264570000|2022-03-14 13:29:30|112.09|110.29|111.91|110.11|112.09|110.29|111.91|110.11|0
1647264580000|2022-03-14 13:29:40|111.97|110.17|111.91|110.11|111.97|110.17|111.8|110|0
1647264590000|2022-03-14 13:29:50|111.97|110.17|111.27|109.47|111.97|110.17|111.27|109.47|0
1647264600000|2022-03-14 13:30:00|111.04|109.24|111.62|109.82|112.33|110.53|111.04|109.24|0
1647264610000|2022-03-14 13:30:10|111.16|109.36|111.74|109.94|111.86|110.06|111.16|109.36|0
1647264620000|2022-03-14 13:30:20|112.21|110.41|116|114.2|116|114.2|112.21|110.41|0
1647264630000|2022-03-14 13:30:30|114.57|112.77|115.64|113.84|115.64|113.84|114.45|112.65|0
1647264640000|2022-03-14 13:30:40|114.33|112.53|113.97|112.17|114.33|112.53|113.86|112.06|0
1647264650000|2022-03-14 13:30:50|114.62|112.82|114.39|112.59|114.62|112.82|113.62|111.82|0
1647264660000|2022-03-14 13:31:00|113.97|112.17|113.74|111.94|113.97|112.17|113.62|111.82|0
1647264670000|2022-03-14 13:31:10|113.62|111.82|114.33|112.53|114.68|112.88|113.62|111.82|0
1647264680000|2022-03-14 13:31:20|114.45|112.65|114.09|112.29|114.45|112.65|113.97|112.17|0
1647264690000|2022-03-14 13:31:30|114.21|112.41|114.74|112.94|114.8|113|114.21|112.41|0
1647264700000|2022-03-14 13:31:40|114.62|112.82|115.28|113.48|115.28|113.48|114.62|112.82|0
1647264710000|2022-03-14 13:31:50|115.52|113.72|114.8|113|115.52|113.72|114.56|112.76|0
1647264720000|2022-03-14 13:32:00|115.28|113.48|114.27|112.47|115.28|113.48|114.09|112.29|0
1647264730000|2022-03-14 13:32:10|114.33|112.53|115.4|113.6|115.4|113.6|114.33|112.53|0
1647264740000|2022-03-14 13:32:20|115.52|113.72|114.92|113.12|115.52|113.72|114.8|113|0
1647264750000|2022-03-14 13:32:30|115.16|113.36|113.26|111.46|115.16|113.36|113.26|111.46|0
1647264760000|2022-03-14 13:32:40|113.03|111.23|112.56|110.76|113.03|111.23|112.26|110.46|0
1647264770000|2022-03-14 13:32:50|112.73|110.93|112.09|110.29|112.73|110.93|112.09|110.29|0
1647264780000|2022-03-14 13:33:00|111.74|109.94|111.15|109.35|112.03|110.23|111.15|109.35|0
1647264790000|2022-03-14 13:33:10|110.45|108.65|111.85|110.05|111.85|110.05|110.34|108.54|0
1647264800000|2022-03-14 13:33:20|111.74|109.94|111.27|109.47|112.2|110.4|111.27|109.47|0
1647264810000|2022-03-14 13:33:30|110.92|109.12|110.69|108.89|110.92|109.12|110.45|108.65|0
1647264820000|2022-03-14 13:33:40|110.45|108.65|109.53|107.73|110.45|108.65|109.53|107.73|0
1647264830000|2022-03-14 13:33:50|109.07|107.27|109.41|107.61|109.41|107.61|108.95|107.15|0
1647264840000|2022-03-14 13:34:00|109.3|107.5|109.3|107.5|109.3|107.5|109.3|107.5|0
1647264850000|2022-03-14 13:34:10|109.07|107.27|109.53|107.73|109.64|107.84|109.07|107.27|0
1647264860000|2022-03-14 13:34:20|109.64|107.84|109.3|107.5|109.87|108.07|109.3|107.5|0
1647264870000|2022-03-14 13:34:30|109.41|107.61|109.53|107.73|109.53|107.73|109.18|107.38|0
1647264880000|2022-03-14 13:34:40|109.3|107.5|108.95|107.15|109.3|107.5|108.95|107.15|0
1647264890000|2022-03-14 13:34:50|108.72|106.92|108.61|106.81|108.95|107.15|108.61|106.81|0
1647264900000|2022-03-14 13:35:00|108.95|107.15|108.61|106.81|108.95|107.15|108.38|106.58|0
1647264910000|2022-03-14 13:35:10|108.72|106.92|109.3|107.5|109.47|107.67|108.72|106.92|0
1647264920000|2022-03-14 13:35:20|109.29|107.49|108.95|107.15|109.29|107.49|108.95|107.15|0
1647264930000|2022-03-14 13:35:30|109.06|107.26|108.37|106.57|109.06|107.26|108.37|106.57|0
1647264940000|2022-03-14 13:35:40|108.43|106.63|107.86|106.06|108.43|106.63|107.57|105.77|0
1647264950000|2022-03-14 13:35:50|107.4|105.6|106.72|104.92|107.4|105.6|106.72|104.92|0
1647264960000|2022-03-14 13:36:00|106.66|104.86|106.89|105.09|107.35|105.55|106.66|104.86|0
1647264970000|2022-03-14 13:36:10|106.72|104.92|106.66|104.86|106.72|104.92|106.66|104.86|0
1647264980000|2022-03-14 13:36:20|106.1|104.3|105.87|104.07|106.21|104.41|105.87|104.07|0
1647264990000|2022-03-14 13:36:30|106.44|104.64|106.1|104.3|106.44|104.64|105.87|104.07|0
1647265000000|2022-03-14 13:36:40|105.98|104.18|106.44|104.64|106.44|104.64|105.98|104.18|0
1647265010000|2022-03-14 13:36:50|106.89|105.09|108.49|106.69|108.49|106.69|106.89|105.09|0
1647265020000|2022-03-14 13:37:00|107.92|106.12|109.18|107.38|109.18|107.38|107.92|106.12|0
1647265030000|2022-03-14 13:37:10|110.45|108.65|109.41|107.61|110.45|108.65|109.41|107.61|0
1647265040000|2022-03-14 13:37:20|109.18|107.38|108.95|107.15|109.18|107.38|108.95|107.15|0
1647265050000|2022-03-14 13:37:30|108.6|106.8|108.6|106.8|108.6|106.8|108.14|106.34|0
1647265060000|2022-03-14 13:37:40|108.49|106.69|108.72|106.92|108.72|106.92|108.37|106.57|0
1647265070000|2022-03-14 13:37:50|109.41|107.61|109.64|107.84|109.64|107.84|109.29|107.49|0
1647265080000|2022-03-14 13:38:00|109.46|107.66|108.77|106.97|109.46|107.66|108.6|106.8|0
1647265090000|2022-03-14 13:38:10|108.43|106.63|106.21|104.41|108.43|106.63|106.21|104.41|0
1647265100000|2022-03-14 13:38:20|106.43|104.63|105.98|104.18|106.55|104.75|105.98|104.18|0
1647265110000|2022-03-14 13:38:30|105.92|104.12|105.42|103.62|105.92|104.12|105.42|103.62|0
1647265120000|2022-03-14 13:38:40|105.3|103.5|104.46|102.66|105.3|103.5|104.41|102.61|0
1647265130000|2022-03-14 13:38:50|104.4|102.6|104.52|102.72|104.52|102.72|104.4|102.6|0
1647265140000|2022-03-14 13:39:00|104.18|102.38|104.29|102.49|104.4|102.6|104.18|102.38|0
1647265150000|2022-03-14 13:39:10|104.4|102.6|105.41|103.61|105.75|103.95|104.4|102.6|0
1647265160000|2022-03-14 13:39:20|105.53|103.73|105.64|103.84|105.87|104.07|105.53|103.73|0
1647265170000|2022-03-14 13:39:30|106.09|104.29|105.98|104.18|106.2|104.4|105.98|104.18|0
1647265180000|2022-03-14 13:39:40|105.87|104.07|106.43|104.63|106.43|104.63|105.87|104.07|0
1647265190000|2022-03-14 13:39:50|106.77|104.97|105.87|104.07|106.77|104.97|105.87|104.07|0
1647265200000|2022-03-14 13:40:00|105.75|103.95|104.4|102.6|105.75|103.95|104.4|102.6|0
1647265210000|2022-03-14 13:40:10|104.07|102.27|103.06|101.26|104.07|102.27|103.06|101.26|0
1647265220000|2022-03-14 13:40:20|103.23|101.43|104.4|102.6|104.85|103.05|103.23|101.43|0
1647265230000|2022-03-14 13:40:30|105.19|103.39|104.74|102.94|105.19|103.39|104.74|102.94|0
1647265240000|2022-03-14 13:40:40|104.85|103.05|105.81|104.01|105.81|104.01|104.85|103.05|0
1647265250000|2022-03-14 13:40:50|106.54|104.74|107.57|105.77|107.57|105.77|106.54|104.74|0
1647265260000|2022-03-14 13:41:00|108.37|106.57|107.34|105.54|108.37|106.57|107.34|105.54|0
1647265270000|2022-03-14 13:41:10|107.57|105.77|107.79|105.99|107.79|105.99|107.45|105.65|0
1647265280000|2022-03-14 13:41:20|108.02|106.22|108.02|106.22|108.19|106.39|107.91|106.11|0
1647265290000|2022-03-14 13:41:30|108.37|106.57|107.68|105.88|108.37|106.57|107.45|105.65|0
1647265300000|2022-03-14 13:41:40|107.57|105.77|106.88|105.08|107.57|105.77|106.71|104.91|0
1647265310000|2022-03-14 13:41:50|106.77|104.97|107.39|105.59|107.39|105.59|106.77|104.97|0
1647265320000|2022-03-14 13:42:00|107.11|105.31|107|105.2|107.11|105.31|106.88|105.08|0
1647265330000|2022-03-14 13:42:10|106.2|104.4|106.88|105.08|106.88|105.08|106.2|104.4|0
1647265340000|2022-03-14 13:42:20|106.54|104.74|106.2|104.4|106.54|104.74|106.14|104.34|0
1647265350000|2022-03-14 13:42:30|106.65|104.85|106.48|104.68|106.88|105.08|106.48|104.68|0
1647265360000|2022-03-14 13:42:40|106.43|104.63|106.65|104.85|106.65|104.85|106.31|104.51|0
1647265370000|2022-03-14 13:42:50|106.99|105.19|107.39|105.59|107.39|105.59|106.88|105.08|0
1647265380000|2022-03-14 13:43:00|108.02|106.22|108.25|106.45|108.25|106.45|108.02|106.22|0
1647265390000|2022-03-14 13:43:10|108.88|107.08|108.42|106.62|108.94|107.14|108.42|106.62|0
1647265400000|2022-03-14 13:43:20|108.25|106.45|108.25|106.45|108.25|106.45|108.02|106.22|0
1647265410000|2022-03-14 13:43:30|108.13|106.33|108.65|106.85|108.65|106.85|108.13|106.33|0
1647265420000|2022-03-14 13:43:40|108.82|107.02|109.22|107.42|109.22|107.42|108.82|107.02|0
1647265430000|2022-03-14 13:43:50|109.4|107.6|110.21|108.41|110.21|108.41|109.4|107.6|0
1647265440000|2022-03-14 13:44:00|109.98|108.18|111.08|109.28|111.08|109.28|109.98|108.18|0
1647265450000|2022-03-14 13:44:10|111.02|109.22|111.02|109.22|111.37|109.57|111.02|109.22|0
1647265460000|2022-03-14 13:44:20|111.25|109.45|112.3|110.5|112.3|110.5|111.25|109.45|0
1647265470000|2022-03-14 13:44:30|112.89|111.09|113.48|111.68|113.48|111.68|112.66|110.86|0
1647265480000|2022-03-14 13:44:40|113.72|111.92|113.77|111.97|114.07|112.27|113.72|111.92|0
1647265490000|2022-03-14 13:44:50|113.48|111.68|113.24|111.44|113.72|111.92|113.18|111.38|0
1647265500000|2022-03-14 13:45:00|113.42|111.62|112.42|110.62|113.6|111.8|112.42|110.62|0
1647265510000|2022-03-14 13:45:10|112.54|110.74|112.66|110.86|112.66|110.86|112.42|110.62|0
1647265520000|2022-03-14 13:45:20|113.36|111.56|112.66|110.86|113.36|111.56|112.66|110.86|0
1647265530000|2022-03-14 13:45:30|112.77|110.97|113.36|111.56|113.36|111.56|112.71|110.91|0
1647265540000|2022-03-14 13:45:40|113.24|111.44|113.83|112.03|113.83|112.03|113.24|111.44|0
1647265550000|2022-03-14 13:45:50|113.95|112.15|113.24|111.44|113.95|112.15|113.24|111.44|0
1647265560000|2022-03-14 13:46:00|113.48|111.68|113.24|111.44|113.72|111.92|113.13|111.33|0
1647265570000|2022-03-14 13:46:10|113.12|111.32|112.42|110.62|113.12|111.32|112.42|110.62|0
1647265580000|2022-03-14 13:46:20|112.54|110.74|113.83|112.03|113.83|112.03|112.54|110.74|0
1647265590000|2022-03-14 13:46:30|113.48|111.68|113.12|111.32|113.48|111.68|112.89|111.09|0
1647265600000|2022-03-14 13:46:40|113.24|111.44|112.54|110.74|113.24|111.44|112.54|110.74|0
1647265610000|2022-03-14 13:46:50|112.65|110.85|113.01|111.21|113.01|111.21|112.65|110.85|0
1647265620000|2022-03-14 13:47:00|112.94|111.14|112.18|110.38|113.12|111.32|112.18|110.38|0
1647265630000|2022-03-14 13:47:10|112.3|110.5|112.65|110.85|112.65|110.85|111.6|109.8|0
1647265640000|2022-03-14 13:47:20|112.77|110.97|112.65|110.85|112.77|110.97|112.42|110.62|0
1647265650000|2022-03-14 13:47:30|112.59|110.79|113.48|111.68|113.48|111.68|112.59|110.79|0
1647265660000|2022-03-14 13:47:40|113.24|111.44|111.71|109.91|113.24|111.44|111.71|109.91|0
1647265670000|2022-03-14 13:47:50|111.83|110.03|111.95|110.15|112.18|110.38|111.83|110.03|0
1647265680000|2022-03-14 13:48:00|111.71|109.91|112.07|110.27|112.47|110.67|111.71|109.91|0
1647265690000|2022-03-14 13:48:10|112.42|110.62|112.12|110.32|112.42|110.62|112.06|110.26|0
1647265700000|2022-03-14 13:48:20|112.71|110.91|114|112.2|114|112.2|112.71|110.91|0
1647265710000|2022-03-14 13:48:30|114.07|112.27|114.3|112.5|114.3|112.5|114.07|112.27|0
1647265720000|2022-03-14 13:48:40|114.18|112.38|114.54|112.74|114.66|112.86|114.18|112.38|0
1647265730000|2022-03-14 13:48:50|115.13|113.33|112.89|111.09|115.13|113.33|112.77|110.97|0
1647265740000|2022-03-14 13:49:00|113|111.2|112.89|111.09|113.18|111.38|112.89|111.09|0
1647265750000|2022-03-14 13:49:10|112.12|110.32|112.18|110.38|112.18|110.38|111.71|109.91|0
1647265760000|2022-03-14 13:49:20|111.83|110.03|112.3|110.5|112.3|110.5|111.83|110.03|0
1647265770000|2022-03-14 13:49:30|112.35|110.55|111.01|109.21|112.35|110.55|110.95|109.15|0
1647265780000|2022-03-14 13:49:40|111.59|109.79|111.48|109.68|111.71|109.91|111.48|109.68|0
1647265790000|2022-03-14 13:49:50|111.95|110.15|112.18|110.38|112.3|110.5|111.95|110.15|0
1647265800000|2022-03-14 13:50:00|112.06|110.26|111.95|110.15|113|111.2|111.95|110.15|0
1647265810000|2022-03-14 13:50:10|112.77|110.97|113.95|112.15|113.95|112.15|112.77|110.97|0
1647265820000|2022-03-14 13:50:20|113.47|111.67|114.12|112.32|114.12|112.32|113.47|111.67|0
1647265830000|2022-03-14 13:50:30|113.53|111.73|114.54|112.74|114.54|112.74|113.53|111.73|0
1647265840000|2022-03-14 13:50:40|114.18|112.38|114.18|112.38|114.18|112.38|113.94|112.14|0
1647265850000|2022-03-14 13:50:50|114.3|112.5|113.83|112.03|114.42|112.62|113.83|112.03|0
1647265860000|2022-03-14 13:51:00|114.42|112.62|114.3|112.5|114.42|112.62|113.94|112.14|0
1647265870000|2022-03-14 13:51:10|113.59|111.79|113.71|111.91|113.83|112.03|113.29|111.49|0
1647265880000|2022-03-14 13:51:20|114.3|112.5|113.59|111.79|114.3|112.5|113.59|111.79|0
1647265890000|2022-03-14 13:51:30|113.71|111.91|114.06|112.26|114.18|112.38|113.71|111.91|0
1647265900000|2022-03-14 13:51:40|113.94|112.14|113.17|111.37|113.94|112.14|113.17|111.37|0
1647265910000|2022-03-14 13:51:50|113.23|111.43|113.82|112.02|113.82|112.02|113.23|111.43|0
1647265920000|2022-03-14 13:52:00|113.59|111.79|112.65|110.85|113.59|111.79|112.65|110.85|0
1647265930000|2022-03-14 13:52:10|112.7|110.9|113.59|111.79|113.59|111.79|112.7|110.9|0
1647265940000|2022-03-14 13:52:20|113.23|111.43|113.59|111.79|113.59|111.79|112.94|111.14|0
1647265950000|2022-03-14 13:52:30|113.35|111.55|112.88|111.08|113.71|111.91|112.88|111.08|0
1647265960000|2022-03-14 13:52:40|112.53|110.73|112.64|110.84|112.64|110.84|112.41|110.61|0
1647265970000|2022-03-14 13:52:50|113.23|111.43|113.12|111.32|113.35|111.55|113.12|111.32|0
1647265980000|2022-03-14 13:53:00|112.88|111.08|112.41|110.61|112.88|111.08|112.06|110.26|0
1647265990000|2022-03-14 13:53:10|112.53|110.73|112.41|110.61|112.76|110.96|112.41|110.61|0
1647266000000|2022-03-14 13:53:20|112.29|110.49|111.82|110.02|112.29|110.49|111.82|110.02|0
1647266010000|2022-03-14 13:53:30|111.88|110.08|112.29|110.49|112.29|110.49|111.88|110.08|0
1647266020000|2022-03-14 13:53:40|112.17|110.37|112.53|110.73|112.64|110.84|112.17|110.37|0
1647266030000|2022-03-14 13:53:50|112.17|110.37|112.29|110.49|112.29|110.49|111.82|110.02|0
1647266040000|2022-03-14 13:54:00|112.06|110.26|113|111.2|113.11|111.31|112.06|110.26|0
1647266050000|2022-03-14 13:54:10|113.23|111.43|113.23|111.43|113.35|111.55|113|111.2|0
1647266060000|2022-03-14 13:54:20|113.11|111.31|113.35|111.55|113.35|111.55|113|111.2|0
1647266070000|2022-03-14 13:54:30|113.76|111.96|114.18|112.38|114.23|112.43|113.76|111.96|0
1647266080000|2022-03-14 13:54:40|114.06|112.26|113.94|112.14|114.06|112.26|113.7|111.9|0
1647266090000|2022-03-14 13:54:50|113.11|111.31|112.52|110.72|113.11|111.31|112.52|110.72|0
1647266100000|2022-03-14 13:55:00|112.58|110.78|111.7|109.9|112.76|110.96|111.7|109.9|0
1647266110000|2022-03-14 13:55:10|111.94|110.14|112.76|110.96|112.76|110.96|111.94|110.14|0
1647266120000|2022-03-14 13:55:20|113.23|111.43|113.76|111.96|113.76|111.96|113.23|111.43|0
1647266130000|2022-03-14 13:55:30|113.47|111.67|113.23|111.43|113.82|112.02|113.23|111.43|0
1647266140000|2022-03-14 13:55:40|113.05|111.25|113.35|111.55|113.35|111.55|113.05|111.25|0
1647266150000|2022-03-14 13:55:50|112.76|110.96|112.99|111.19|112.99|111.19|112.76|110.96|0
1647266160000|2022-03-14 13:56:00|113.82|112.02|114.65|112.85|114.89|113.09|113.82|112.02|0
1647266170000|2022-03-14 13:56:10|114.89|113.09|113.82|112.02|114.89|113.09|113.82|112.02|0
1647266180000|2022-03-14 13:56:20|113.35|111.55|113.28|111.48|113.35|111.55|112.99|111.19|0
1647266190000|2022-03-14 13:56:30|112.99|111.19|112.4|110.6|112.99|111.19|112.4|110.6|0
1647266200000|2022-03-14 13:56:40|111.17|109.37|110.3|108.5|111.17|109.37|110.3|108.5|0
1647266210000|2022-03-14 13:56:50|110.19|108.39|111|109.2|111|109.2|109.84|108.04|0
1647266220000|2022-03-14 13:57:00|110.89|109.09|111.47|109.67|111.47|109.67|110.89|109.09|0
1647266230000|2022-03-14 13:57:10|110.19|108.39|110.13|108.33|110.19|108.39|110.07|108.27|0
1647266240000|2022-03-14 13:57:20|110.54|108.74|110.77|108.97|110.77|108.97|110.07|108.27|0
1647266250000|2022-03-14 13:57:30|111.12|109.32|110.65|108.85|111.12|109.32|110.65|108.85|0
1647266260000|2022-03-14 13:57:40|110.82|109.02|111.12|109.32|111.12|109.32|110.77|108.97|0
1647266270000|2022-03-14 13:57:50|110.77|108.97|110.65|108.85|110.77|108.97|110.59|108.79|0
1647266280000|2022-03-14 13:58:00|111.23|109.43|111.52|109.72|111.82|110.02|111.23|109.43|0
1647266290000|2022-03-14 13:58:10|111.35|109.55|111.12|109.32|111.35|109.55|111.06|109.26|0
1647266300000|2022-03-14 13:58:20|111|109.2|110.77|108.97|111|109.2|110.53|108.73|0
1647266310000|2022-03-14 13:58:30|111.29|109.49|111.23|109.43|111.47|109.67|111.23|109.43|0
1647266320000|2022-03-14 13:58:40|111.47|109.67|111.47|109.67|111.47|109.67|111.47|109.67|0
1647266330000|2022-03-14 13:58:50|111.93|110.13|111.93|110.13|112.17|110.37|111.93|110.13|0
1647266340000|2022-03-14 13:59:00|112.17|110.37|112.17|110.37|112.17|110.37|112.05|110.25|0
1647266350000|2022-03-14 13:59:10|112.28|110.48|114.05|112.25|114.05|112.25|112.28|110.48|0
1647266360000|2022-03-14 13:59:20|113.81|112.01|114.11|112.31|114.11|112.31|113.7|111.9|0
1647266370000|2022-03-14 13:59:30|113.81|112.01|113.58|111.78|113.93|112.13|113.58|111.78|0
1647266380000|2022-03-14 13:59:40|113.34|111.54|112.99|111.19|113.7|111.9|112.99|111.19|0
1647266390000|2022-03-14 13:59:50|112.63|110.83|112.31|110.51|112.63|110.83|111.96|110.16|0
1647266400000|2022-03-14 14:00:00|112.13|110.33|110.26|108.46|112.13|110.33|110.26|108.46|0
1647266410000|2022-03-14 14:00:10|110.03|108.23|109.51|107.71|110.03|108.23|109.05|107.25|0
1647266420000|2022-03-14 14:00:20|109.05|107.25|109.62|107.82|109.62|107.82|109.05|107.25|0
1647266430000|2022-03-14 14:00:30|109.68|107.88|110.32|108.52|110.79|108.99|109.68|107.88|0
1647266440000|2022-03-14 14:00:40|109.68|107.88|109.74|107.94|109.74|107.94|109.39|107.59|0
1647266450000|2022-03-14 14:00:50|109.62|107.82|109.86|108.06|109.86|108.06|109.39|107.59|0
1647266460000|2022-03-14 14:01:00|110.55|108.75|109.97|108.17|110.79|108.99|109.97|108.17|0
1647266470000|2022-03-14 14:01:10|110.2|108.4|110.2|108.4|110.32|108.52|110.2|108.4|0
1647266480000|2022-03-14 14:01:20|109.97|108.17|109.85|108.05|110.09|108.29|109.85|108.05|0
1647266490000|2022-03-14 14:01:30|109.51|107.71|109.51|107.71|109.51|107.71|109.28|107.48|0
1647266500000|2022-03-14 14:01:40|109.97|108.17|112.54|110.74|112.54|110.74|109.97|108.17|0
1647266510000|2022-03-14 14:01:50|112.19|110.39|112.66|110.86|112.66|110.86|111.96|110.16|0
1647266520000|2022-03-14 14:02:00|112.9|111.1|113.85|112.05|114.08|112.28|112.9|111.1|0
1647266530000|2022-03-14 14:02:10|114.08|112.28|114.56|112.76|114.56|112.76|113.9|112.1|0
1647266540000|2022-03-14 14:02:20|114.44|112.64|114.2|112.4|114.44|112.64|114.2|112.4|0
1647266550000|2022-03-14 14:02:30|114.32|112.52|114.56|112.76|114.56|112.76|114.32|112.52|0
1647266560000|2022-03-14 14:02:40|115.04|113.24|115.39|113.59|115.51|113.71|115.04|113.24|0
1647266570000|2022-03-14 14:02:50|114.68|112.88|114.97|113.17|114.97|113.17|114.56|112.76|0
1647266580000|2022-03-14 14:03:00|115.15|113.35|114.68|112.88|115.15|113.35|114.56|112.76|0
1647266590000|2022-03-14 14:03:10|113.61|111.81|113.37|111.57|114.2|112.4|113.37|111.57|0
1647266600000|2022-03-14 14:03:20|113.72|111.92|113.61|111.81|113.72|111.92|113.61|111.81|0
1647266610000|2022-03-14 14:03:30|113.84|112.04|113.25|111.45|113.84|112.04|113.25|111.45|0
1647266620000|2022-03-14 14:03:40|113.49|111.69|114.02|112.22|114.02|112.22|113.49|111.69|0
1647266630000|2022-03-14 14:03:50|113.72|111.92|113.72|111.92|113.96|112.16|113.72|111.92|0
1647266640000|2022-03-14 14:04:00|113.61|111.81|112.78|110.98|113.61|111.81|112.6|110.8|0
1647266650000|2022-03-14 14:04:10|112.54|110.74|111.95|110.15|112.54|110.74|111.95|110.15|0
1647266660000|2022-03-14 14:04:20|111.48|109.68|111.13|109.33|111.54|109.74|111.13|109.33|0
1647266670000|2022-03-14 14:04:30|110.84|109.04|111.01|109.21|111.02|109.22|110.84|109.04|0
1647266680000|2022-03-14 14:04:40|111.13|109.33|111.13|109.33|111.6|109.8|111.13|109.33|0
1647266690000|2022-03-14 14:04:50|111.01|109.21|111.13|109.33|111.13|109.33|111.01|109.21|0
1647266700000|2022-03-14 14:05:00|110.78|108.98|111.01|109.21|111.37|109.57|110.78|108.98|0
1647266710000|2022-03-14 14:05:10|110.55|108.75|110.37|108.57|110.78|108.98|110.37|108.57|0
1647266720000|2022-03-14 14:05:20|110.49|108.69|111.01|109.21|111.01|109.21|110.49|108.69|0
1647266730000|2022-03-14 14:05:30|111.07|109.27|111.3|109.5|111.48|109.68|111.07|109.27|0
1647266740000|2022-03-14 14:05:40|111.42|109.62|111.25|109.45|111.48|109.68|111.25|109.45|0
1647266750000|2022-03-14 14:05:50|111.48|109.68|111.6|109.8|111.6|109.8|111.36|109.56|0
1647266760000|2022-03-14 14:06:00|111.48|109.68|111.95|110.15|112.77|110.97|111.48|109.68|0
1647266770000|2022-03-14 14:06:10|111.89|110.09|111.25|109.45|111.89|110.09|111.07|109.27|0
1647266780000|2022-03-14 14:06:20|111.13|109.33|111.13|109.33|111.3|109.5|111.13|109.33|0
1647266790000|2022-03-14 14:06:30|110.2|108.4|111.25|109.45|111.25|109.45|110.2|108.4|0
1647266800000|2022-03-14 14:06:40|111.6|109.8|112.07|110.27|112.07|110.27|111.48|109.68|0
1647266810000|2022-03-14 14:06:50|111.95|110.15|111.95|110.15|112.3|110.5|111.95|110.15|0
1647266820000|2022-03-14 14:07:00|111.71|109.91|112.54|110.74|112.77|110.97|111.71|109.91|0
1647266830000|2022-03-14 14:07:10|112.65|110.85|112.77|110.97|112.77|110.97|112.65|110.85|0
1647266840000|2022-03-14 14:07:20|112.54|110.74|112.77|110.97|112.77|110.97|112.54|110.74|0
1647266850000|2022-03-14 14:07:30|113.13|111.33|113.13|111.33|113.6|111.8|113.13|111.33|0
1647266860000|2022-03-14 14:07:40|113.36|111.56|114.43|112.63|114.43|112.63|113.3|111.5|0
1647266870000|2022-03-14 14:07:50|114.31|112.51|114.79|112.99|115.27|113.47|114.31|112.51|0
1647266880000|2022-03-14 14:08:00|114.91|113.11|114.67|112.87|114.91|113.11|114.67|112.87|0
1647266890000|2022-03-14 14:08:10|114.79|112.99|115.51|113.71|115.51|113.71|114.79|112.99|0
1647266900000|2022-03-14 14:08:20|115.63|113.83|115.75|113.95|115.99|114.19|115.63|113.83|0
1647266910000|2022-03-14 14:08:30|116.11|114.31|116.64|114.84|116.71|114.91|116.11|114.31|0
1647266920000|2022-03-14 14:08:40|116.47|114.67|116.35|114.55|116.47|114.67|116.35|114.55|0
1647266930000|2022-03-14 14:08:50|116.47|114.67|116.35|114.55|116.71|114.91|116.35|114.55|0
1647266940000|2022-03-14 14:09:00|116.23|114.43|115.86|114.06|116.35|114.55|115.86|114.06|0
1647266950000|2022-03-14 14:09:10|115.98|114.18|115.86|114.06|116.1|114.3|115.86|114.06|0
1647266960000|2022-03-14 14:09:20|115.98|114.18|116.47|114.67|116.47|114.67|115.98|114.18|0
1647266970000|2022-03-14 14:09:30|116.22|114.42|116.22|114.42|116.28|114.48|116.1|114.3|0
1647266980000|2022-03-14 14:09:40|116.59|114.79|116.95|115.15|117.07|115.27|116.34|114.54|0
1647266990000|2022-03-14 14:09:50|117.07|115.27|116.95|115.15|117.07|115.27|116.83|115.03|0
1647267000000|2022-03-14 14:10:00|117.07|115.27|116.46|114.66|117.07|115.27|116.46|114.66|0
1647267010000|2022-03-14 14:10:10|116.58|114.78|116.71|114.91|117.19|115.39|116.58|114.78|0
1647267020000|2022-03-14 14:10:20|116.58|114.78|116.83|115.03|116.83|115.03|116.58|114.78|0
1647267030000|2022-03-14 14:10:30|116.95|115.15|116.7|114.9|116.95|115.15|116.7|114.9|0
1647267040000|2022-03-14 14:10:40|117.19|115.39|117.07|115.27|117.31|115.51|117.07|115.27|0
1647267050000|2022-03-14 14:10:50|116.46|114.66|117.19|115.39|117.19|115.39|116.46|114.66|0
1647267060000|2022-03-14 14:11:00|116.95|115.15|116.58|114.78|116.95|115.15|116.34|114.54|0
1647267070000|2022-03-14 14:11:10|116.7|114.9|118.4|116.6|118.4|116.6|116.7|114.9|0
1647267080000|2022-03-14 14:11:20|118.34|116.54|118.16|116.36|118.34|116.54|118.16|116.36|0
1647267090000|2022-03-14 14:11:30|118.4|116.6|118.76|116.96|119.01|117.21|118.4|116.6|0
1647267100000|2022-03-14 14:11:40|119.13|117.33|119.37|117.57|119.37|117.57|119.13|117.33|0
1647267110000|2022-03-14 14:11:50|119.5|117.7|119.25|117.45|119.5|117.7|119.25|117.45|0
1647267120000|2022-03-14 14:12:00|119.62|117.82|119.5|117.7|119.62|117.82|119.5|117.7|0
1647267130000|2022-03-14 14:12:10|119.62|117.82|119.25|117.45|119.74|117.94|119.25|117.45|0
1647267140000|2022-03-14 14:12:20|119.07|117.27|118.46|116.66|119.07|117.27|118.46|116.66|0
1647267150000|2022-03-14 14:12:30|118.76|116.96|118.88|117.08|118.88|117.08|118.76|116.96|0
1647267160000|2022-03-14 14:12:40|119.01|117.21|119.37|117.57|119.43|117.63|119.01|117.21|0
1647267170000|2022-03-14 14:12:50|119.74|117.94|119.86|118.06|119.86|118.06|119.62|117.82|0
1647267180000|2022-03-14 14:13:00|120.04|118.24|120.23|118.43|120.23|118.43|119.74|117.94|0
1647267190000|2022-03-14 14:13:10|120.48|118.68|120.72|118.92|120.84|119.04|120.48|118.68|0
1647267200000|2022-03-14 14:13:20|120.48|118.68|120.48|118.68|120.48|118.68|120.35|118.55|0
1647267210000|2022-03-14 14:13:30|120.35|118.55|120.35|118.55|120.35|118.55|119.86|118.06|0
1647267220000|2022-03-14 14:13:40|120.17|118.37|120.84|119.04|120.84|119.04|120.17|118.37|0
1647267230000|2022-03-14 14:13:50|120.97|119.17|120.97|119.17|120.97|119.17|120.78|118.98|0
1647267240000|2022-03-14 14:14:00|121.21|119.41|120.97|119.17|121.21|119.41|120.97|119.17|0
1647267250000|2022-03-14 14:14:10|121.21|119.41|121.09|119.29|121.34|119.54|121.09|119.29|0
1647267260000|2022-03-14 14:14:20|120.97|119.17|120.84|119.04|120.97|119.17|120.84|119.04|0
1647267270000|2022-03-14 14:14:30|120.78|118.98|120.11|118.31|120.78|118.98|120.11|118.31|0
1647267280000|2022-03-14 14:14:40|120.47|118.67|120.23|118.43|120.47|118.67|120.23|118.43|0
1647267290000|2022-03-14 14:14:50|120.6|118.8|120.47|118.67|120.6|118.8|120.47|118.67|0
1647267300000|2022-03-14 14:15:00|120.1|118.3|119.98|118.18|120.1|118.3|119.74|117.94|0
1647267310000|2022-03-14 14:15:10|120.35|118.55|120.23|118.43|120.6|118.8|120.23|118.43|0
1647267320000|2022-03-14 14:15:20|120.35|118.55|119.74|117.94|120.35|118.55|119.74|117.94|0
1647267330000|2022-03-14 14:15:30|119.98|118.18|120.1|118.3|120.23|118.43|119.98|118.18|0
1647267340000|2022-03-14 14:15:40|120.23|118.43|122.28|120.48|122.52|120.72|120.23|118.43|0
1647267350000|2022-03-14 14:15:50|122.4|120.6|122.52|120.72|122.65|120.85|122.4|120.6|0
1647267360000|2022-03-14 14:16:00|121.66|119.86|122.4|120.6|122.4|120.6|121.66|119.86|0
1647267370000|2022-03-14 14:16:10|122.52|120.72|120.93|119.13|122.52|120.72|120.68|118.88|0
1647267380000|2022-03-14 14:16:20|120.68|118.88|120.62|118.82|120.8|119|120.62|118.82|0
1647267390000|2022-03-14 14:16:30|120.93|119.13|120.68|118.88|120.93|119.13|120.62|118.82|0
1647267400000|2022-03-14 14:16:40|120.8|119|120.68|118.88|120.99|119.19|120.68|118.88|0
1647267410000|2022-03-14 14:16:50|120.8|119|120.19|118.39|120.93|119.13|120.19|118.39|0
1647267420000|2022-03-14 14:17:00|119.82|118.02|119.94|118.14|119.94|118.14|119.7|117.9|0
1647267430000|2022-03-14 14:17:10|119.82|118.02|118.96|117.16|120.07|118.27|118.96|117.16|0
1647267440000|2022-03-14 14:17:20|119.21|117.41|119.09|117.29|119.21|117.41|118.72|116.92|0
1647267450000|2022-03-14 14:17:30|118.96|117.16|119.21|117.41|119.21|117.41|118.96|117.16|0
1647267460000|2022-03-14 14:17:40|119.63|117.83|119.21|117.41|119.63|117.83|119.21|117.41|0
1647267470000|2022-03-14 14:17:50|118.48|116.68|119.21|117.41|119.21|117.41|118.48|116.68|0
1647267480000|2022-03-14 14:18:00|119.82|118.02|119.75|117.95|120|118.2|119.75|117.95|0
1647267490000|2022-03-14 14:18:10|119.45|117.65|119.21|117.41|119.7|117.9|119.21|117.41|0
1647267500000|2022-03-14 14:18:20|119.33|117.53|118.78|116.98|119.33|117.53|118.78|116.98|0
1647267510000|2022-03-14 14:18:30|118.96|117.16|118.96|117.16|119.08|117.28|118.96|117.16|0
1647267520000|2022-03-14 14:18:40|118.84|117.04|119.08|117.28|119.08|117.28|118.84|117.04|0
1647267530000|2022-03-14 14:18:50|119.21|117.41|118.9|117.1|119.33|117.53|118.9|117.1|0
1647267540000|2022-03-14 14:19:00|118.96|117.16|118.72|116.92|119.21|117.41|118.72|116.92|0
1647267550000|2022-03-14 14:19:10|119.08|117.28|118.96|117.16|119.14|117.34|118.96|117.16|0
1647267560000|2022-03-14 14:19:20|119.08|117.28|119.21|117.41|119.33|117.53|119.08|117.28|0
1647267570000|2022-03-14 14:19:30|119.26|117.46|118.96|117.16|119.26|117.46|118.96|117.16|0
1647267580000|2022-03-14 14:19:40|119.08|117.28|118.96|117.16|119.2|117.4|118.96|117.16|0
1647267590000|2022-03-14 14:19:50|118.59|116.79|118.47|116.67|118.84|117.04|118.47|116.67|0
1647267600000|2022-03-14 14:20:00|117.24|115.44|118.38|116.58|118.38|116.58|117.24|115.44|0
1647267610000|2022-03-14 14:20:10|117.64|115.84|118.38|116.58|118.38|116.58|117.03|115.23|0
1647267620000|2022-03-14 14:20:20|118.44|116.64|118.75|116.95|118.75|116.95|118.44|116.64|0
1647267630000|2022-03-14 14:20:30|118.63|116.83|118.14|116.34|118.63|116.83|118.14|116.34|0
1647267640000|2022-03-14 14:20:40|118.02|116.22|117.83|116.03|118.02|116.22|117.83|116.03|0
1647267650000|2022-03-14 14:20:50|117.89|116.09|117.65|115.85|117.89|116.09|117.65|115.85|0
1647267660000|2022-03-14 14:21:00|117.77|115.97|118.02|116.22|118.02|116.22|117.65|115.85|0
1647267670000|2022-03-14 14:21:10|118.26|116.46|118.02|116.22|118.26|116.46|118.02|116.22|0
1647267680000|2022-03-14 14:21:20|118.14|116.34|118.26|116.46|118.26|116.46|118.14|116.34|0
1647267690000|2022-03-14 14:21:30|118.32|116.52|117.95|116.15|118.38|116.58|117.95|116.15|0
1647267700000|2022-03-14 14:21:40|117.89|116.09|118.38|116.58|118.38|116.58|117.89|116.09|0
1647267710000|2022-03-14 14:21:50|118.44|116.64|118.26|116.46|118.44|116.64|118.26|116.46|0
1647267720000|2022-03-14 14:22:00|118.01|116.21|117.77|115.97|118.01|116.21|117.77|115.97|0
1647267730000|2022-03-14 14:22:10|118.01|116.21|118.5|116.7|118.5|116.7|117.89|116.09|0
1647267740000|2022-03-14 14:22:20|118.26|116.46|118.38|116.58|118.5|116.7|118.26|116.46|0
1647267750000|2022-03-14 14:22:30|118.5|116.7|118.74|116.94|118.74|116.94|118.5|116.7|0
1647267760000|2022-03-14 14:22:40|118.99|117.19|119.11|117.31|119.23|117.43|118.99|117.19|0
1647267770000|2022-03-14 14:22:50|119.17|117.37|119.36|117.56|119.72|117.92|119.17|117.37|0
1647267780000|2022-03-14 14:23:00|119.11|117.31|119.11|117.31|119.11|117.31|118.87|117.07|0
1647267790000|2022-03-14 14:23:10|119.29|117.49|119.23|117.43|119.48|117.68|119.23|117.43|0
1647267800000|2022-03-14 14:23:20|119.29|117.49|118.87|117.07|119.29|117.49|118.74|116.94|0
1647267810000|2022-03-14 14:23:30|119.17|117.37|119.23|117.43|119.23|117.43|119.11|117.31|0
1647267820000|2022-03-14 14:23:40|119.11|117.31|119.05|117.25|119.11|117.31|118.99|117.19|0
1647267830000|2022-03-14 14:23:50|118.74|116.94|119.35|117.55|119.35|117.55|118.74|116.94|0
1647267840000|2022-03-14 14:24:00|119.48|117.68|119.72|117.92|119.84|118.04|119.48|117.68|0
1647267850000|2022-03-14 14:24:10|119.48|117.68|119.72|117.92|119.72|117.92|119.48|117.68|0
1647267860000|2022-03-14 14:24:20|119.78|117.98|120.34|118.54|120.46|118.66|119.78|117.98|0
1647267870000|2022-03-14 14:24:30|120.52|118.72|120.34|118.54|120.52|118.72|120.34|118.54|0
1647267880000|2022-03-14 14:24:40|120.46|118.66|119.9|118.1|120.52|118.72|119.9|118.1|0
1647267890000|2022-03-14 14:24:50|120.09|118.29|120.34|118.54|120.46|118.66|120.09|118.29|0
1647267900000|2022-03-14 14:25:00|120.7|118.9|122.19|120.39|122.19|120.39|120.7|118.9|0
1647267910000|2022-03-14 14:25:10|122.07|120.27|121.94|120.14|122.07|120.27|121.82|120.02|0
1647267920000|2022-03-14 14:25:20|122.13|120.33|122.19|120.39|122.19|120.39|122.07|120.27|0
1647267930000|2022-03-14 14:25:30|121.94|120.14|122|120.2|122.07|120.27|121.94|120.14|0
1647267940000|2022-03-14 14:25:40|122.07|120.27|121.69|119.89|122.07|120.27|121.69|119.89|0
1647267950000|2022-03-14 14:25:50|121.94|120.14|122.06|120.26|122.06|120.26|121.82|120.02|0
1647267960000|2022-03-14 14:26:00|121.82|120.02|120.46|118.66|121.82|120.02|120.46|118.66|0
1647267970000|2022-03-14 14:26:10|120.33|118.53|120.21|118.41|120.33|118.53|120.21|118.41|0
1647267980000|2022-03-14 14:26:20|120.09|118.29|120.33|118.53|120.33|118.53|120.09|118.29|0
1647267990000|2022-03-14 14:26:30|120.09|118.29|120.27|118.47|120.27|118.47|120.09|118.29|0
1647268000000|2022-03-14 14:26:40|120.33|118.53|120.83|119.03|120.83|119.03|120.33|118.53|0
1647268010000|2022-03-14 14:26:50|121.07|119.27|120.76|118.96|121.07|119.27|120.76|118.96|0
1647268020000|2022-03-14 14:27:00|120.09|118.29|120.09|118.29|120.33|118.53|120.09|118.29|0
1647268030000|2022-03-14 14:27:10|120.21|118.41|119.9|118.1|120.21|118.41|119.9|118.1|0
1647268040000|2022-03-14 14:27:20|119.65|117.85|119.96|118.16|119.96|118.16|119.65|117.85|0
1647268050000|2022-03-14 14:27:30|120.21|118.41|119.72|117.92|120.21|118.41|119.72|117.92|0
1647268060000|2022-03-14 14:27:40|119.96|118.16|119.72|117.92|120.02|118.22|119.72|117.92|0
1647268070000|2022-03-14 14:27:50|119.59|117.79|119.35|117.55|119.84|118.04|119.35|117.55|0
1647268080000|2022-03-14 14:28:00|119.23|117.43|119.47|117.67|119.47|117.67|119.23|117.43|0
1647268090000|2022-03-14 14:28:10|119.53|117.73|119.28|117.48|119.53|117.73|118.74|116.94|0
1647268100000|2022-03-14 14:28:20|119.35|117.55|118.98|117.18|119.35|117.55|118.98|117.18|0
1647268110000|2022-03-14 14:28:30|119.1|117.3|118.98|117.18|119.1|117.3|118.98|117.18|0
1647268120000|2022-03-14 14:28:40|119.16|117.36|118.98|117.18|119.22|117.42|118.98|117.18|0
1647268130000|2022-03-14 14:28:50|118.86|117.06|118.98|117.18|119.1|117.3|118.86|117.06|0
1647268140000|2022-03-14 14:29:00|118.92|117.12|118.74|116.94|118.92|117.12|118.74|116.94|0
1647268150000|2022-03-14 14:29:10|118.61|116.81|119.71|117.91|119.71|117.91|118.61|116.81|0
1647268160000|2022-03-14 14:29:20|119.35|117.55|119.1|117.3|119.35|117.55|119.1|117.3|0
1647268170000|2022-03-14 14:29:30|119.22|117.42|119.47|117.67|119.47|117.67|119.16|117.36|0
1647268180000|2022-03-14 14:29:40|119.28|117.48|118.98|117.18|119.35|117.55|118.98|117.18|0
1647268190000|2022-03-14 14:29:50|118.73|116.93|118.73|116.93|118.73|116.93|118.61|116.81|0
1647268200000|2022-03-14 14:30:00|118.86|117.06|118.25|116.45|118.98|117.18|118.25|116.45|0
1647268210000|2022-03-14 14:30:10|118.37|116.57|118.25|116.45|118.37|116.57|117.76|115.96|0
1647268220000|2022-03-14 14:30:20|118.37|116.57|118.37|116.57|118.67|116.87|118.37|116.57|0
1647268230000|2022-03-14 14:30:30|118.25|116.45|118|116.2|118.25|116.45|117.88|116.08|0
1647268240000|2022-03-14 14:30:40|117.76|115.96|118|116.2|118|116.2|117.64|115.84|0
1647268250000|2022-03-14 14:30:50|117.94|116.14|117.52|115.72|117.94|116.14|117.39|115.59|0
1647268260000|2022-03-14 14:31:00|117.27|115.47|117.39|115.59|117.52|115.72|117.27|115.47|0
1647268270000|2022-03-14 14:31:10|117.15|115.35|117.45|115.65|117.45|115.65|117.15|115.35|0
1647268280000|2022-03-14 14:31:20|117.39|115.59|117.52|115.72|117.52|115.72|117.15|115.35|0
1647268290000|2022-03-14 14:31:30|117.57|115.77|117.64|115.84|117.64|115.84|117.39|115.59|0
1647268300000|2022-03-14 14:31:40|117.76|115.96|117.76|115.96|117.76|115.96|117.76|115.96|0
1647268310000|2022-03-14 14:31:50|117.64|115.84|118.12|116.32|118.12|116.32|117.51|115.71|0
1647268320000|2022-03-14 14:32:00|117.76|115.96|117.64|115.84|118|116.2|117.64|115.84|0
1647268330000|2022-03-14 14:32:10|117.76|115.96|118.3|116.5|118.3|116.5|117.76|115.96|0
1647268340000|2022-03-14 14:32:20|118.49|116.69|118|116.2|118.49|116.69|118|116.2|0
1647268350000|2022-03-14 14:32:30|117.03|115.23|116.55|114.75|117.03|115.23|116.55|114.75|0
1647268360000|2022-03-14 14:32:40|116.67|114.87|116.79|114.99|116.79|114.99|116.6|114.8|0
1647268370000|2022-03-14 14:32:50|116.67|114.87|116.06|114.26|116.67|114.87|116.06|114.26|0
1647268380000|2022-03-14 14:33:00|116.18|114.38|115.82|114.02|116.42|114.62|115.82|114.02|0
1647268390000|2022-03-14 14:33:10|115.58|113.78|115.7|113.9|115.7|113.9|115.46|113.66|0
1647268400000|2022-03-14 14:33:20|115.82|114.02|115.58|113.78|115.82|114.02|115.58|113.78|0
1647268410000|2022-03-14 14:33:30|115.7|113.9|116.06|114.26|116.06|114.26|115.7|113.9|0
1647268420000|2022-03-14 14:33:40|115.94|114.14|116.06|114.26|116.06|114.26|115.94|114.14|0
1647268430000|2022-03-14 14:33:50|115.94|114.14|115.82|114.02|115.94|114.14|115.7|113.9|0
1647268440000|2022-03-14 14:34:00|115.88|114.08|116.18|114.38|116.24|114.44|115.88|114.08|0
1647268450000|2022-03-14 14:34:10|116.54|114.74|116.78|114.98|116.78|114.98|116.54|114.74|0
1647268460000|2022-03-14 14:34:20|117.03|115.23|117.33|115.53|117.39|115.59|117.03|115.23|0
1647268470000|2022-03-14 14:34:30|117.15|115.35|116.91|115.11|117.27|115.47|116.91|115.11|0
1647268480000|2022-03-14 14:34:40|116.9|115.1|117.03|115.23|117.03|115.23|116.78|114.98|0
1647268490000|2022-03-14 14:34:50|117.15|115.35|117.27|115.47|117.39|115.59|117.15|115.35|0
1647268500000|2022-03-14 14:35:00|117.63|115.83|117.87|116.07|117.87|116.07|117.63|115.83|0
1647268510000|2022-03-14 14:35:10|118|116.2|117.63|115.83|118|116.2|117.51|115.71|0
1647268520000|2022-03-14 14:35:20|117.75|115.95|118.12|116.32|118.24|116.44|117.75|115.95|0
1647268530000|2022-03-14 14:35:30|118.36|116.56|118.36|116.56|118.36|116.56|118|116.2|0
1647268540000|2022-03-14 14:35:40|118.24|116.44|117.81|116.01|118.24|116.44|117.81|116.01|0
1647268550000|2022-03-14 14:35:50|117.69|115.89|117.87|116.07|117.87|116.07|117.63|115.83|0
1647268560000|2022-03-14 14:36:00|118.36|116.56|118.12|116.32|118.36|116.56|117.87|116.07|0
1647268570000|2022-03-14 14:36:10|117.99|116.19|118.73|116.93|118.73|116.93|117.99|116.19|0
1647268580000|2022-03-14 14:36:20|119.34|117.54|119.21|117.41|119.34|117.54|119.21|117.41|0
1647268590000|2022-03-14 14:36:30|119.34|117.54|119.27|117.47|119.58|117.78|119.27|117.47|0
1647268600000|2022-03-14 14:36:40|119.39|117.59|118.85|117.05|119.39|117.59|118.85|117.05|0
1647268610000|2022-03-14 14:36:50|118.48|116.68|118.24|116.44|118.48|116.68|118.11|116.31|0
1647268620000|2022-03-14 14:37:00|118.17|116.37|118.17|116.37|118.36|116.56|118.11|116.31|0
1647268630000|2022-03-14 14:37:10|118.11|116.31|118.36|116.56|118.36|116.56|118.05|116.25|0
1647268640000|2022-03-14 14:37:20|118.24|116.44|118.36|116.56|118.36|116.56|118.17|116.37|0
1647268650000|2022-03-14 14:37:30|118.42|116.62|118.97|117.17|118.97|117.17|118.42|116.62|0
1647268660000|2022-03-14 14:37:40|119.21|117.41|119.76|117.96|119.82|118.02|119.21|117.41|0
1647268670000|2022-03-14 14:37:50|119.95|118.15|120.01|118.21|120.01|118.21|119.82|118.02|0
1647268680000|2022-03-14 14:38:00|119.58|117.78|120.19|118.39|120.19|118.39|119.58|117.78|0
1647268690000|2022-03-14 14:38:10|120.07|118.27|120.56|118.76|120.56|118.76|119.95|118.15|0
1647268700000|2022-03-14 14:38:20|120.69|118.89|120.81|119.01|120.81|119.01|120.69|118.89|0
1647268710000|2022-03-14 14:38:30|121.06|119.26|121.11|119.31|121.18|119.38|120.93|119.13|0
1647268720000|2022-03-14 14:38:40|121.24|119.44|120.93|119.13|121.24|119.44|120.93|119.13|0
1647268730000|2022-03-14 14:38:50|120.68|118.88|118.78|116.98|120.68|118.88|118.78|116.98|0
1647268740000|2022-03-14 14:39:00|118.48|116.68|118.72|116.92|118.72|116.92|118.23|116.43|0
1647268750000|2022-03-14 14:39:10|118.9|117.1|119.02|117.22|119.02|117.22|118.9|117.1|0
1647268760000|2022-03-14 14:39:20|118.97|117.17|118.72|116.92|118.97|117.17|118.72|116.92|0
1647268770000|2022-03-14 14:39:30|118.96|117.16|118.84|117.04|119.09|117.29|118.84|117.04|0
1647268780000|2022-03-14 14:39:40|118.96|117.16|119.33|117.53|119.33|117.53|118.96|117.16|0
1647268790000|2022-03-14 14:39:50|119.58|117.78|119.27|117.47|119.58|117.78|119.27|117.47|0
1647268800000|2022-03-14 14:40:00|119.64|117.84|120.19|118.39|120.68|118.88|119.64|117.84|0
1647268810000|2022-03-14 14:40:10|120.56|118.76|121.42|119.62|121.55|119.75|120.56|118.76|0
1647268820000|2022-03-14 14:40:20|121.3|119.5|120.56|118.76|121.67|119.87|120.56|118.76|0
1647268830000|2022-03-14 14:40:30|120.44|118.64|119.94|118.14|120.44|118.64|119.94|118.14|0
1647268840000|2022-03-14 14:40:40|119.33|117.53|119.21|117.41|119.33|117.53|119.21|117.41|0
1647268850000|2022-03-14 14:40:50|119.45|117.65|119.33|117.53|119.58|117.78|119.33|117.53|0
1647268860000|2022-03-14 14:41:00|118.65|116.85|118.6|116.8|118.84|117.04|118.6|116.8|0
1647268870000|2022-03-14 14:41:10|118.72|116.92|119.33|117.53|119.33|117.53|118.72|116.92|0
1647268880000|2022-03-14 14:41:20|119.21|117.41|119.33|117.53|119.33|117.53|118.96|117.16|0
1647268890000|2022-03-14 14:41:30|119.08|117.28|119.02|117.22|119.08|117.28|119.02|117.22|0
1647268900000|2022-03-14 14:41:40|119.33|117.53|118.72|116.92|119.33|117.53|118.72|116.92|0
1647268910000|2022-03-14 14:41:50|118.84|117.04|118.84|117.04|118.96|117.16|118.84|117.04|0
1647268920000|2022-03-14 14:42:00|119.21|117.41|119.08|117.28|119.21|117.41|118.84|117.04|0
1647268930000|2022-03-14 14:42:10|119.33|117.53|120|118.2|120|118.2|119.33|117.53|0
1647268940000|2022-03-14 14:42:20|119.88|118.08|119.7|117.9|119.88|118.08|119.7|117.9|0
1647268950000|2022-03-14 14:42:30|119.57|117.77|119.08|117.28|119.82|118.02|119.08|117.28|0
1647268960000|2022-03-14 14:42:40|119.45|117.65|119.7|117.9|119.7|117.9|119.45|117.65|0
1647268970000|2022-03-14 14:42:50|119.94|118.14|119.33|117.53|120.06|118.26|119.33|117.53|0
1647268980000|2022-03-14 14:43:00|118.84|117.04|119.2|117.4|119.33|117.53|118.84|117.04|0
1647268990000|2022-03-14 14:43:10|119.33|117.53|119.94|118.14|119.94|118.14|119.33|117.53|0
1647269000000|2022-03-14 14:43:20|119.82|118.02|120.06|118.26|120.24|118.44|119.82|118.02|0
1647269010000|2022-03-14 14:43:30|119.82|118.02|120.06|118.26|120.06|118.26|119.82|118.02|0
1647269020000|2022-03-14 14:43:40|120.68|118.88|120.8|119|120.8|119|120.55|118.75|0
1647269030000|2022-03-14 14:43:50|120.68|118.88|120.68|118.88|120.68|118.88|120.68|118.88|0
1647269040000|2022-03-14 14:44:00|121.17|119.37|120.8|119|121.17|119.37|120.68|118.88|0
1647269050000|2022-03-14 14:44:10|119.87|118.07|119.57|117.77|120.06|118.26|119.57|117.77|0
1647269060000|2022-03-14 14:44:20|119.45|117.65|119.2|117.4|119.57|117.77|119.2|117.4|0
1647269070000|2022-03-14 14:44:30|119.45|117.65|119.32|117.52|119.45|117.65|119.26|117.46|0
1647269080000|2022-03-14 14:44:40|119.08|117.28|119.08|117.28|119.08|117.28|118.96|117.16|0
1647269090000|2022-03-14 14:44:50|119.32|117.52|119.02|117.22|119.32|117.52|119.02|117.22|0
1647269100000|2022-03-14 14:45:00|118.83|117.03|119.08|117.28|119.08|117.28|118.83|117.03|0
1647269110000|2022-03-14 14:45:10|118.83|117.03|119.2|117.4|119.2|117.4|118.83|117.03|0
1647269120000|2022-03-14 14:45:20|119.08|117.28|118.59|116.79|119.08|117.28|118.59|116.79|0
1647269130000|2022-03-14 14:45:30|118.22|116.42|118.71|116.91|118.71|116.91|118.22|116.42|0
1647269140000|2022-03-14 14:45:40|119.2|117.4|119.08|117.28|119.38|117.58|119.08|117.28|0
1647269150000|2022-03-14 14:45:50|119.32|117.52|118.71|116.91|119.32|117.52|118.71|116.91|0
1647269160000|2022-03-14 14:46:00|118.83|117.03|118.83|117.03|119.01|117.21|118.83|117.03|0
1647269170000|2022-03-14 14:46:10|119.08|117.28|119.2|117.4|119.32|117.52|119.08|117.28|0
1647269180000|2022-03-14 14:46:20|118.96|117.16|119.08|117.28|119.08|117.28|118.95|117.15|0
1647269190000|2022-03-14 14:46:30|119.2|117.4|119.08|117.28|119.2|117.4|119.08|117.28|0
1647269200000|2022-03-14 14:46:40|119.2|117.4|119.81|118.01|119.81|118.01|119.08|117.28|0
1647269210000|2022-03-14 14:46:50|119.93|118.13|119.69|117.89|119.93|118.13|119.69|117.89|0
1647269220000|2022-03-14 14:47:00|119.63|117.83|119.44|117.64|119.63|117.83|119.08|117.28|0
1647269230000|2022-03-14 14:47:10|119.32|117.52|119.44|117.64|119.44|117.64|119.26|117.46|0
1647269240000|2022-03-14 14:47:20|119.32|117.52|119.69|117.89|119.81|118.01|119.32|117.52|0
1647269250000|2022-03-14 14:47:30|119.81|118.01|120.3|118.5|120.3|118.5|119.81|118.01|0
1647269260000|2022-03-14 14:47:40|120.43|118.63|120.3|118.5|120.48|118.68|120.3|118.5|0
1647269270000|2022-03-14 14:47:50|120.43|118.63|121.72|119.92|121.72|119.92|120.43|118.63|0
1647269280000|2022-03-14 14:48:00|121.66|119.86|121.41|119.61|121.66|119.86|121.35|119.55|0
1647269290000|2022-03-14 14:48:10|120.24|118.44|120.06|118.26|120.42|118.62|120.06|118.26|0
1647269300000|2022-03-14 14:48:20|120.3|118.5|120.55|118.75|120.55|118.75|120.3|118.5|0
1647269310000|2022-03-14 14:48:30|121.04|119.24|121.29|119.49|121.54|119.74|121.04|119.24|0
1647269320000|2022-03-14 14:48:40|121.16|119.36|120.79|118.99|121.16|119.36|120.79|118.99|0
1647269330000|2022-03-14 14:48:50|120.55|118.75|120.05|118.25|120.55|118.75|119.81|118.01|0
1647269340000|2022-03-14 14:49:00|120.92|119.12|120.42|118.62|120.92|119.12|120.42|118.62|0
1647269350000|2022-03-14 14:49:10|120.67|118.87|120.48|118.68|120.67|118.87|120.18|118.38|0
1647269360000|2022-03-14 14:49:20|120.79|118.99|121.35|119.55|121.35|119.55|120.67|118.87|0
1647269370000|2022-03-14 14:49:30|121.16|119.36|120.67|118.87|121.16|119.36|120.67|118.87|0
1647269380000|2022-03-14 14:49:40|120.55|118.75|120.98|119.18|120.98|119.18|120.55|118.75|0
1647269390000|2022-03-14 14:49:50|120.67|118.87|120.05|118.25|120.67|118.87|120.05|118.25|0
1647269400000|2022-03-14 14:50:00|120.18|118.38|119.19|117.39|120.42|118.62|119.19|117.39|0
1647269410000|2022-03-14 14:50:10|119.38|117.58|119.68|117.88|120.05|118.25|119.38|117.58|0
1647269420000|2022-03-14 14:50:20|119.5|117.7|119.32|117.52|119.5|117.7|119.32|117.52|0
1647269430000|2022-03-14 14:50:30|119.25|117.45|119.68|117.88|119.68|117.88|119.19|117.39|0
1647269440000|2022-03-14 14:50:40|119.93|118.13|120.17|118.37|120.17|118.37|119.81|118.01|0
1647269450000|2022-03-14 14:50:50|119.93|118.13|119.93|118.13|120.11|118.31|119.87|118.07|0
1647269460000|2022-03-14 14:51:00|120.17|118.37|120.3|118.5|120.3|118.5|120.17|118.37|0
1647269470000|2022-03-14 14:51:10|120.05|118.25|120.67|118.87|120.67|118.87|120.05|118.25|0
1647269480000|2022-03-14 14:51:20|120.3|118.5|120.54|118.74|120.54|118.74|120.17|118.37|0
1647269490000|2022-03-14 14:51:30|120.42|118.62|121.41|119.61|121.41|119.61|120.42|118.62|0
1647269500000|2022-03-14 14:51:40|121.22|119.42|122.03|120.23|122.03|120.23|121.22|119.42|0
1647269510000|2022-03-14 14:51:50|122.46|120.66|122.52|120.72|122.52|120.72|122.46|120.66|0
1647269520000|2022-03-14 14:52:00|122.65|120.85|122.4|120.6|122.65|120.85|122.4|120.6|0
1647269530000|2022-03-14 14:52:10|122.21|120.41|122.4|120.6|122.4|120.6|122.21|120.41|0
1647269540000|2022-03-14 14:52:20|122.46|120.66|123.65|121.85|123.65|121.85|122.46|120.66|0
1647269550000|2022-03-14 14:52:30|123.4|121.6|124.4|122.6|124.4|122.6|123.4|121.6|0
1647269560000|2022-03-14 14:52:40|125.66|123.86|125.53|123.73|125.66|123.86|125.41|123.61|0
1647269570000|2022-03-14 14:52:50|125.41|123.61|124.9|123.1|125.41|123.61|124.78|122.98|0
1647269580000|2022-03-14 14:53:00|124.52|122.72|123.9|122.1|124.52|122.72|123.9|122.1|0
1647269590000|2022-03-14 14:53:10|124.02|122.22|124.9|123.1|124.9|123.1|124.02|122.22|0
1647269600000|2022-03-14 14:53:20|124.65|122.85|124.4|122.6|124.65|122.85|124.15|122.35|0
1647269610000|2022-03-14 14:53:30|124.78|122.98|125.15|123.35|125.53|123.73|124.78|122.98|0
1647269620000|2022-03-14 14:53:40|124.9|123.1|124.65|122.85|124.9|123.1|124.4|122.6|0
1647269630000|2022-03-14 14:53:50|124.78|122.98|124.52|122.72|124.78|122.98|124.4|122.6|0
1647269640000|2022-03-14 14:54:00|124.65|122.85|125.15|123.35|125.15|123.35|124.65|122.85|0
1647269650000|2022-03-14 14:54:10|125.09|123.29|124.52|122.72|125.09|123.29|124.4|122.6|0
1647269660000|2022-03-14 14:54:20|124.65|122.85|124.65|122.85|124.83|123.03|124.65|122.85|0
1647269670000|2022-03-14 14:54:30|124.52|122.72|124.52|122.72|124.65|122.85|124.52|122.72|0
1647269680000|2022-03-14 14:54:40|124.77|122.97|124.52|122.72|124.9|123.1|124.52|122.72|0
1647269690000|2022-03-14 14:54:50|124.46|122.66|124.46|122.66|124.46|122.66|124.4|122.6|0
1647269700000|2022-03-14 14:55:00|124.83|123.03|124.65|122.85|124.83|123.03|124.4|122.6|0
1647269710000|2022-03-14 14:55:10|124.4|122.6|124.65|122.85|125.03|123.23|124.4|122.6|0
1647269720000|2022-03-14 14:55:20|124.46|122.66|124.77|122.97|124.77|122.97|124.46|122.66|0
1647269730000|2022-03-14 14:55:30|124.65|122.85|125.34|123.54|125.34|123.54|124.65|122.85|0
1647269740000|2022-03-14 14:55:40|125.4|123.6|125.78|123.98|125.78|123.98|125.4|123.6|0
1647269750000|2022-03-14 14:55:50|125.59|123.79|125.4|123.6|125.59|123.79|125.4|123.6|0
1647269760000|2022-03-14 14:56:00|125.28|123.48|124.77|122.97|125.53|123.73|124.65|122.85|0
1647269770000|2022-03-14 14:56:10|125.84|124.04|125.53|123.73|125.84|124.04|125.53|123.73|0
1647269780000|2022-03-14 14:56:20|124.77|122.97|123.64|121.84|124.9|123.1|123.64|121.84|0
1647269790000|2022-03-14 14:56:30|123.89|122.09|124.2|122.4|124.39|122.59|123.89|122.09|0
1647269800000|2022-03-14 14:56:40|124.33|122.53|124.65|122.85|124.65|122.85|124.33|122.53|0
1647269810000|2022-03-14 14:56:50|124.71|122.91|124.39|122.59|124.71|122.91|124.39|122.59|0
1647269820000|2022-03-14 14:57:00|124.14|122.34|124.39|122.59|124.77|122.97|124.14|122.34|0
1647269830000|2022-03-14 14:57:10|124.2|122.4|123.77|121.97|124.2|122.4|123.77|121.97|0
1647269840000|2022-03-14 14:57:20|123.45|121.65|123.14|121.34|123.45|121.65|123.14|121.34|0
1647269850000|2022-03-14 14:57:30|123.39|121.59|123.2|121.4|123.45|121.65|123.2|121.4|0
1647269860000|2022-03-14 14:57:40|123.39|121.59|123.76|121.96|123.77|121.97|123.39|121.59|0
1647269870000|2022-03-14 14:57:50|124.02|122.22|123.64|121.84|124.14|122.34|123.64|121.84|0
1647269880000|2022-03-14 14:58:00|123.39|121.59|123.64|121.84|123.64|121.84|123.32|121.52|0
1647269890000|2022-03-14 14:58:10|123.57|121.77|123.26|121.46|123.76|121.96|123.26|121.46|0
1647269900000|2022-03-14 14:58:20|123.51|121.71|123.26|121.46|123.51|121.71|123.26|121.46|0
1647269920000|2022-03-14 14:58:40|123.51|121.71|123.76|121.96|123.76|121.96|123.51|121.71|0
1647269930000|2022-03-14 14:58:50|123.89|122.09|124.26|122.46|124.26|122.46|123.89|122.09|0
1647269940000|2022-03-14 14:59:00|124.14|122.34|124.89|123.09|124.89|123.09|123.76|121.96|0
1647269950000|2022-03-14 14:59:10|124.64|122.84|124.58|122.78|124.64|122.84|124.26|122.46|0
1647269960000|2022-03-14 14:59:20|124.83|123.03|124.89|123.09|125.02|123.22|124.83|123.03|0
1647269970000|2022-03-14 14:59:30|125.15|123.35|124.77|122.97|125.15|123.35|124.77|122.97|0
1647269980000|2022-03-14 14:59:40|124.89|123.09|125.52|123.72|125.52|123.72|124.89|123.09|0
1647269990000|2022-03-14 14:59:50|125.4|123.6|126.54|124.74|126.54|124.74|125.4|123.6|0
1647270000000|2022-03-14 15:00:00|127.43|125.63|126.66|124.86|127.43|125.63|126.66|124.86|0
1647270010000|2022-03-14 15:00:10|126.85|125.05|127.04|125.24|127.04|125.24|126.79|124.99|0
1647270020000|2022-03-14 15:00:20|126.66|124.86|125.58|123.78|126.79|124.99|125.58|123.78|0
1647270030000|2022-03-14 15:00:30|125.71|123.91|125.77|123.97|125.78|123.98|125.65|123.85|0
1647270040000|2022-03-14 15:00:40|126.15|124.35|125.77|123.97|126.15|124.35|125.65|123.85|0
1647270050000|2022-03-14 15:00:50|125.65|123.85|124.76|122.96|125.65|123.85|124.76|122.96|0
1647270060000|2022-03-14 15:01:00|124.89|123.09|124.7|122.9|124.89|123.09|124.7|122.9|0
1647270070000|2022-03-14 15:01:10|124.89|123.09|125.08|123.28|125.08|123.28|124.39|122.59|0
1647270080000|2022-03-14 15:01:20|125.2|123.4|125.52|123.72|125.52|123.72|125.14|123.34|0
1647270090000|2022-03-14 15:01:30|125.27|123.47|125.27|123.47|125.27|123.47|125.14|123.34|0
1647270100000|2022-03-14 15:01:40|125.02|123.22|125.27|123.47|125.27|123.47|125.02|123.22|0
1647270110000|2022-03-14 15:01:50|125.45|123.65|125.58|123.78|125.65|123.85|125.45|123.65|0
1647270120000|2022-03-14 15:02:00|125.52|123.72|124.39|122.59|125.52|123.72|124.39|122.59|0
1647270130000|2022-03-14 15:02:10|123.76|121.96|124.39|122.59|124.39|122.59|123.76|121.96|0
1647270140000|2022-03-14 15:02:20|124.26|122.46|124.01|122.21|124.26|122.46|124.01|122.21|0
1647270150000|2022-03-14 15:02:30|124.19|122.39|124.13|122.33|124.26|122.46|124.01|122.21|0
1647270160000|2022-03-14 15:02:40|124.26|122.46|123.88|122.08|124.26|122.46|123.88|122.08|0
1647270170000|2022-03-14 15:02:50|124.01|122.21|124.89|123.09|124.89|123.09|124.01|122.21|0
1647270180000|2022-03-14 15:03:00|124.76|122.96|125.01|123.21|125.01|123.21|124.76|122.96|0
1647270190000|2022-03-14 15:03:10|124.89|123.09|124.95|123.15|124.95|123.15|124.64|122.84|0
1647270200000|2022-03-14 15:03:20|124.89|123.09|124.89|123.09|124.89|123.09|124.89|123.09|0
1647270210000|2022-03-14 15:03:30|125.01|123.21|124.89|123.09|125.14|123.34|124.89|123.09|0
1647270220000|2022-03-14 15:03:40|124.38|122.58|124.51|122.71|124.51|122.71|124.13|122.33|0
1647270230000|2022-03-14 15:03:50|124.63|122.83|123.88|122.08|124.63|122.83|123.88|122.08|0
1647270240000|2022-03-14 15:04:00|124.19|122.39|124.26|122.46|124.26|122.46|123.88|122.08|0
1647270250000|2022-03-14 15:04:10|124.32|122.52|124.63|122.83|124.63|122.83|124.32|122.52|0
1647270260000|2022-03-14 15:04:20|125.01|123.21|124.57|122.77|125.01|123.21|124.57|122.77|0
1647270270000|2022-03-14 15:04:30|124.63|122.83|124.57|122.77|124.63|122.83|124.26|122.46|0
1647270280000|2022-03-14 15:04:40|124.82|123.02|124.63|122.83|124.82|123.02|124.63|122.83|0
1647270290000|2022-03-14 15:04:50|124.51|122.71|124.89|123.09|124.89|123.09|124.51|122.71|0
1647270300000|2022-03-14 15:05:00|125.45|123.65|126.15|124.35|126.15|124.35|125.45|123.65|0
1647270310000|2022-03-14 15:05:10|126.02|124.22|125.52|123.72|126.02|124.22|125.52|123.72|0
1647270320000|2022-03-14 15:05:20|125.26|123.46|124.88|123.08|125.26|123.46|124.88|123.08|0
1647270330000|2022-03-14 15:05:30|124.51|122.71|124.51|122.71|124.51|122.71|124.44|122.64|0
1647270340000|2022-03-14 15:05:40|124.63|122.83|125.32|123.52|125.32|123.52|124.63|122.83|0
1647270350000|2022-03-14 15:05:50|124.76|122.96|124.76|122.96|124.76|122.96|124.51|122.71|0
1647270360000|2022-03-14 15:06:00|124.88|123.08|124.88|123.08|125.26|123.46|124.88|123.08|0
1647270370000|2022-03-14 15:06:10|125.14|123.34|125.39|123.59|125.39|123.59|125.07|123.27|0
1647270380000|2022-03-14 15:06:20|125.26|123.46|125.14|123.34|125.26|123.46|125.14|123.34|0
1647270390000|2022-03-14 15:06:30|125.45|123.65|124.76|122.96|125.45|123.65|124.76|122.96|0
1647270400000|2022-03-14 15:06:40|124.25|122.45|124.25|122.45|124.25|122.45|124.06|122.26|0
1647270410000|2022-03-14 15:06:50|123.81|122.01|124.13|122.33|124.13|122.33|123.81|122.01|0
1647270420000|2022-03-14 15:07:00|124.06|122.26|124.5|122.7|124.5|122.7|124.06|122.26|0
1647270430000|2022-03-14 15:07:10|124.76|122.96|124.25|122.45|124.76|122.96|124.25|122.45|0
1647270440000|2022-03-14 15:07:20|124.38|122.58|124.25|122.45|124.5|122.7|124.25|122.45|0
1647270450000|2022-03-14 15:07:30|124.13|122.33|124.38|122.58|124.38|122.58|124.13|122.33|0
1647270460000|2022-03-14 15:07:40|124.63|122.83|124.5|122.7|124.63|122.83|124.38|122.58|0
1647270470000|2022-03-14 15:07:50|124.38|122.58|125.01|123.21|125.01|123.21|124.38|122.58|0
1647270480000|2022-03-14 15:08:00|124.69|122.89|123.5|121.7|124.69|122.89|123.5|121.7|0
1647270490000|2022-03-14 15:08:10|123.12|121.32|123.25|121.45|123.37|121.57|123.12|121.32|0
1647270500000|2022-03-14 15:08:20|123.37|121.57|123.5|121.7|123.62|121.82|123.37|121.57|0
1647270510000|2022-03-14 15:08:30|123.62|121.82|123.87|122.07|123.87|122.07|123.62|121.82|0
1647270520000|2022-03-14 15:08:40|123.81|122.01|123.43|121.63|123.81|122.01|123.43|121.63|0
1647270530000|2022-03-14 15:08:50|123.37|121.57|123.37|121.57|123.37|121.57|123.25|121.45|0
1647270540000|2022-03-14 15:09:00|123.75|121.95|123.62|121.82|123.75|121.95|123.62|121.82|0
1647270550000|2022-03-14 15:09:10|123.68|121.88|123.75|121.95|123.75|121.95|123.68|121.88|0
1647270560000|2022-03-14 15:09:20|123.62|121.82|123.5|121.7|123.62|121.82|123.5|121.7|0
1647270570000|2022-03-14 15:09:30|123|121.2|122.75|120.95|123.12|121.32|122.75|120.95|0
1647270580000|2022-03-14 15:09:40|122.62|120.82|122.62|120.82|122.62|120.82|122.5|120.7|0
1647270590000|2022-03-14 15:09:50|122.68|120.88|122.75|120.95|122.75|120.95|122.5|120.7|0
1647270600000|2022-03-14 15:10:00|123|121.2|123.25|121.45|123.31|121.51|123|121.2|0
1647270610000|2022-03-14 15:10:10|123.37|121.57|123.25|121.45|123.5|121.7|123.12|121.32|0
1647270620000|2022-03-14 15:10:20|123.12|121.32|122.81|121.01|123.12|121.32|122.75|120.95|0
1647270630000|2022-03-14 15:10:30|122.75|120.95|122.62|120.82|122.75|120.95|122.62|120.82|0
1647270640000|2022-03-14 15:10:40|122.37|120.57|122.31|120.51|122.43|120.63|122.31|120.51|0
1647270650000|2022-03-14 15:10:50|122.37|120.57|122.25|120.45|122.37|120.57|122.25|120.45|0
1647270660000|2022-03-14 15:11:00|122|120.2|122.18|120.38|122.18|120.38|121.88|120.08|0
1647270670000|2022-03-14 15:11:10|122.37|120.57|121.63|119.83|122.37|120.57|121.63|119.83|0
1647270680000|2022-03-14 15:11:20|121.69|119.89|121.88|120.08|121.88|120.08|121.63|119.83|0
1647270690000|2022-03-14 15:11:30|121.87|120.07|122.12|120.32|122.12|120.32|121.87|120.07|0
1647270700000|2022-03-14 15:11:40|122.25|120.45|121.87|120.07|122.25|120.45|121.87|120.07|0
1647270710000|2022-03-14 15:11:50|122|120.2|122.18|120.38|122.18|120.38|122|120.2|0
1647270720000|2022-03-14 15:12:00|122.25|120.45|121.87|120.07|122.25|120.45|121.87|120.07|0
1647270730000|2022-03-14 15:12:10|121.75|119.95|121.63|119.83|121.75|119.95|121.5|119.7|0
1647270740000|2022-03-14 15:12:20|122.54|120.74|122.29|120.49|122.54|120.74|122.29|120.49|0
1647270750000|2022-03-14 15:12:30|122.1|120.3|121.31|119.51|122.1|120.3|121.06|119.26|0
1647270760000|2022-03-14 15:12:40|120.81|119.01|120.81|119.01|121.06|119.26|120.69|118.89|0
1647270770000|2022-03-14 15:12:50|121.06|119.26|121.31|119.51|121.31|119.51|120.94|119.14|0
1647270780000|2022-03-14 15:13:00|121.18|119.38|120.87|119.07|121.18|119.38|120.87|119.07|0
1647270790000|2022-03-14 15:13:10|120.81|119.01|120.44|118.64|120.81|119.01|120.44|118.64|0
1647270800000|2022-03-14 15:13:20|120.07|118.27|120.81|119.01|120.81|119.01|119.95|118.15|0
1647270810000|2022-03-14 15:13:30|120.56|118.76|120.5|118.7|120.56|118.76|120.5|118.7|0
1647270820000|2022-03-14 15:13:40|120.69|118.89|120.19|118.39|120.69|118.89|120.19|118.39|0
1647270830000|2022-03-14 15:13:50|120.07|118.27|120.38|118.58|120.38|118.58|120.07|118.27|0
1647270840000|2022-03-14 15:14:00|120.44|118.64|120.19|118.39|120.44|118.64|120.07|118.27|0
1647270850000|2022-03-14 15:14:10|120.32|118.52|120.19|118.39|120.32|118.52|120.19|118.39|0
1647270860000|2022-03-14 15:14:20|120.32|118.52|120.44|118.64|120.44|118.64|120.32|118.52|0
1647270870000|2022-03-14 15:14:30|120.19|118.39|120.25|118.45|120.44|118.64|120.19|118.39|0
1647270880000|2022-03-14 15:14:40|120.32|118.52|120.19|118.39|120.32|118.52|120.07|118.27|0
1647270890000|2022-03-14 15:14:50|120.37|118.57|120.44|118.64|120.44|118.64|120.32|118.52|0
1647270900000|2022-03-14 15:15:00|120.32|118.52|120.32|118.52|120.32|118.52|120.32|118.52|0
1647270910000|2022-03-14 15:15:10|120.19|118.39|120.32|118.52|120.44|118.64|120.19|118.39|0
1647270920000|2022-03-14 15:15:20|120.44|118.64|120.93|119.13|120.93|119.13|120.44|118.64|0
1647270930000|2022-03-14 15:15:30|121.06|119.26|121.06|119.26|121.18|119.38|121.06|119.26|0
1647270940000|2022-03-14 15:15:40|120.93|119.13|121.3|119.5|121.3|119.5|120.93|119.13|0
1647270950000|2022-03-14 15:15:50|121.36|119.56|121.43|119.63|121.55|119.75|121.36|119.56|0
1647270960000|2022-03-14 15:16:00|121.36|119.56|121.55|119.75|121.55|119.75|121.3|119.5|0
1647270970000|2022-03-14 15:16:10|121.43|119.63|121.55|119.75|121.55|119.75|121.43|119.63|0
1647270980000|2022-03-14 15:16:20|121.43|119.63|121.3|119.5|121.43|119.63|121.3|119.5|0
1647270990000|2022-03-14 15:16:30|121.18|119.38|121.18|119.38|121.3|119.5|121.18|119.38|0
1647271000000|2022-03-14 15:16:40|121.11|119.31|121.11|119.31|121.18|119.38|121.11|119.31|0
1647271010000|2022-03-14 15:16:50|120.93|119.13|121.18|119.38|121.3|119.5|120.93|119.13|0
1647271020000|2022-03-14 15:17:00|121.42|119.62|121.18|119.38|121.42|119.62|121.18|119.38|0
1647271030000|2022-03-14 15:17:10|121.05|119.25|120.93|119.13|121.05|119.25|120.81|119.01|0
1647271040000|2022-03-14 15:17:20|121.18|119.38|121.67|119.87|121.67|119.87|121.18|119.38|0
1647271050000|2022-03-14 15:17:30|121.55|119.75|121.18|119.38|121.67|119.87|121.18|119.38|0
1647271060000|2022-03-14 15:17:40|121.24|119.44|121.67|119.87|121.67|119.87|121.18|119.38|0
1647271070000|2022-03-14 15:17:50|121.55|119.75|121.85|120.05|121.92|120.12|121.55|119.75|0
1647271080000|2022-03-14 15:18:00|121.79|119.99|121.48|119.68|121.79|119.99|121.48|119.68|0
1647271090000|2022-03-14 15:18:10|121.42|119.62|121.05|119.25|121.42|119.62|121.05|119.25|0
1647271100000|2022-03-14 15:18:20|120.93|119.13|120.56|118.76|120.93|119.13|120.56|118.76|0
1647271110000|2022-03-14 15:18:30|120.68|118.88|120.68|118.88|120.86|119.06|120.68|118.88|0
1647271120000|2022-03-14 15:18:40|121.17|119.37|121.23|119.43|121.23|119.43|121.05|119.25|0
1647271130000|2022-03-14 15:18:50|121.3|119.5|121.05|119.25|121.3|119.5|121.05|119.25|0
1647271140000|2022-03-14 15:19:00|120.93|119.13|120.74|118.94|120.93|119.13|120.68|118.88|0
1647271150000|2022-03-14 15:19:10|120.68|118.88|120.93|119.13|120.93|119.13|120.68|118.88|0
1647271160000|2022-03-14 15:19:20|120.86|119.06|121.05|119.25|121.05|119.25|120.8|119|0
1647271170000|2022-03-14 15:19:30|120.93|119.13|121.17|119.37|121.17|119.37|120.8|119|0
1647271180000|2022-03-14 15:19:40|120.93|119.13|120.49|118.69|120.93|119.13|120.43|118.63|0
1647271190000|2022-03-14 15:19:50|120.19|118.39|120.68|118.88|120.68|118.88|120.19|118.39|0
1647271200000|2022-03-14 15:20:00|120.55|118.75|120.31|118.51|120.55|118.75|120.31|118.51|0
1647271210000|2022-03-14 15:20:10|120.12|118.32|119.94|118.14|120.12|118.32|119.94|118.14|0
1647271220000|2022-03-14 15:20:20|119.33|117.53|119.2|117.4|119.45|117.65|119.2|117.4|0
1647271230000|2022-03-14 15:20:30|119.32|117.52|119.2|117.4|119.45|117.65|119.2|117.4|0
1647271240000|2022-03-14 15:20:40|119.08|117.28|118.71|116.91|119.08|117.28|118.71|116.91|0
1647271250000|2022-03-14 15:20:50|118.96|117.16|118.83|117.03|118.96|117.16|118.71|116.91|0
1647271260000|2022-03-14 15:21:00|118.59|116.79|117.62|115.82|118.59|116.79|117.62|115.82|0
1647271270000|2022-03-14 15:21:10|117.74|115.94|117.49|115.69|117.74|115.94|117.49|115.69|0
1647271280000|2022-03-14 15:21:20|117.37|115.57|117.25|115.45|117.37|115.57|117.25|115.45|0
1647271290000|2022-03-14 15:21:30|117.01|115.21|117.25|115.45|117.25|115.45|117.01|115.21|0
1647271300000|2022-03-14 15:21:40|117.49|115.69|117.62|115.82|117.74|115.94|117.49|115.69|0
1647271310000|2022-03-14 15:21:50|117.74|115.94|117.49|115.69|117.98|116.18|117.49|115.69|0
1647271320000|2022-03-14 15:22:00|117.25|115.45|117.25|115.45|117.37|115.57|117.25|115.45|0
1647271330000|2022-03-14 15:22:10|117.13|115.33|117.61|115.81|117.86|116.06|117.13|115.33|0
1647271340000|2022-03-14 15:22:20|117.49|115.69|117.25|115.45|117.49|115.69|117.25|115.45|0
1647271350000|2022-03-14 15:22:30|117.01|115.21|117.13|115.33|117.19|115.39|117.01|115.21|0
1647271360000|2022-03-14 15:22:40|117.74|115.94|117.25|115.45|117.74|115.94|117.25|115.45|0
1647271370000|2022-03-14 15:22:50|117.37|115.57|117.25|115.45|117.49|115.69|117.25|115.45|0
1647271380000|2022-03-14 15:23:00|117.49|115.69|117.79|115.99|117.79|115.99|117.37|115.57|0
1647271390000|2022-03-14 15:23:10|117.73|115.93|117.73|115.93|117.73|115.93|117.61|115.81|0
1647271400000|2022-03-14 15:23:20|117.86|116.06|117.73|115.93|117.91|116.11|117.73|115.93|0
1647271410000|2022-03-14 15:23:30|117.61|115.81|117.61|115.81|117.61|115.81|117.49|115.69|0
1647271420000|2022-03-14 15:23:40|117.86|116.06|118.1|116.3|118.22|116.42|117.86|116.06|0
1647271430000|2022-03-14 15:23:50|117.98|116.18|118.22|116.42|118.34|116.54|117.98|116.18|0
1647271440000|2022-03-14 15:24:00|118.1|116.3|117.73|115.93|118.1|116.3|117.61|115.81|0
1647271450000|2022-03-14 15:24:10|117.61|115.81|117.49|115.69|117.61|115.81|117.49|115.69|0
1647271460000|2022-03-14 15:24:20|117.61|115.81|117.37|115.57|117.61|115.81|117.37|115.57|0
1647271470000|2022-03-14 15:24:30|117.25|115.45|117.73|115.93|117.73|115.93|117.25|115.45|0
1647271480000|2022-03-14 15:24:40|117.49|115.69|117.49|115.69|117.85|116.05|117.49|115.69|0
1647271490000|2022-03-14 15:24:50|117.61|115.81|117.49|115.69|117.61|115.81|117.49|115.69|0
1647271500000|2022-03-14 15:25:00|117.37|115.57|117.85|116.05|117.85|116.05|117.18|115.38|0
1647271510000|2022-03-14 15:25:10|117.49|115.69|117.61|115.81|117.61|115.81|117.49|115.69|0
1647271520000|2022-03-14 15:25:20|117.85|116.05|117.97|116.17|117.97|116.17|117.61|115.81|0
1647271530000|2022-03-14 15:25:30|117.85|116.05|117.49|115.69|117.85|116.05|117.49|115.69|0
1647271540000|2022-03-14 15:25:40|117.61|115.81|117.73|115.93|117.73|115.93|117.61|115.81|0
1647271550000|2022-03-14 15:25:50|117.49|115.69|117.49|115.69|117.49|115.69|117.37|115.57|0
1647271560000|2022-03-14 15:26:00|117.37|115.57|117.97|116.17|117.97|116.17|117.37|115.57|0
1647271570000|2022-03-14 15:26:10|117.73|115.93|116.76|114.96|117.73|115.93|116.76|114.96|0
1647271580000|2022-03-14 15:26:20|116.88|115.08|117.37|115.57|117.37|115.57|116.88|115.08|0
1647271590000|2022-03-14 15:26:30|117.12|115.32|117.37|115.57|117.37|115.57|117.12|115.32|0
1647271600000|2022-03-14 15:26:40|117.24|115.44|117.73|115.93|117.73|115.93|117.24|115.44|0
1647271610000|2022-03-14 15:26:50|117.67|115.87|117.61|115.81|117.73|115.93|117.61|115.81|0
1647271620000|2022-03-14 15:27:00|117|115.2|116.64|114.84|117|115.2|116.64|114.84|0
1647271630000|2022-03-14 15:27:10|116.76|114.96|116.64|114.84|117|115.2|116.64|114.84|0
1647271640000|2022-03-14 15:27:20|116.52|114.72|116.52|114.72|116.64|114.84|116.52|114.72|0
1647271650000|2022-03-14 15:27:30|116.4|114.6|116.4|114.6|116.52|114.72|116.4|114.6|0
1647271660000|2022-03-14 15:27:40|116.64|114.84|116.64|114.84|116.76|114.96|116.64|114.84|0
1647271670000|2022-03-14 15:27:50|116.52|114.72|116.64|114.84|116.64|114.84|116.52|114.72|0
1647271680000|2022-03-14 15:28:00|116.4|114.6|116.4|114.6|116.4|114.6|116.27|114.47|0
1647271690000|2022-03-14 15:28:10|116.52|114.72|116.64|114.84|116.64|114.84|116.4|114.6|0
1647271700000|2022-03-14 15:28:20|116.4|114.6|116.45|114.65|116.45|114.65|116.39|114.59|0
1647271710000|2022-03-14 15:28:30|116.27|114.47|116.52|114.72|116.52|114.72|116.15|114.35|0
1647271720000|2022-03-14 15:28:40|116.39|114.59|116.15|114.35|116.39|114.59|116.15|114.35|0
1647271730000|2022-03-14 15:28:50|116.09|114.29|115.91|114.11|116.15|114.35|115.91|114.11|0
1647271740000|2022-03-14 15:29:00|115.79|113.99|115.61|113.81|115.79|113.99|115.61|113.81|0
1647271750000|2022-03-14 15:29:10|115.55|113.75|115.67|113.87|115.67|113.87|115.55|113.75|0
1647271760000|2022-03-14 15:29:20|115.55|113.75|115.61|113.81|115.61|113.81|115.43|113.63|0
1647271770000|2022-03-14 15:29:30|115.43|113.63|116.27|114.47|116.27|114.47|115.43|113.63|0
1647271780000|2022-03-14 15:29:40|116.15|114.35|116.51|114.71|116.51|114.71|116.15|114.35|0
1647271790000|2022-03-14 15:29:50|116.39|114.59|116.15|114.35|116.63|114.83|116.15|114.35|0
1647271800000|2022-03-14 15:30:00|116.39|114.59|115.55|113.75|116.39|114.59|115.55|113.75|0
1647271810000|2022-03-14 15:30:10|115.67|113.87|115.43|113.63|115.79|113.99|115.43|113.63|0
1647271820000|2022-03-14 15:30:20|115.79|113.99|115.79|113.99|115.79|113.99|115.73|113.93|0
1647271830000|2022-03-14 15:30:30|115.67|113.87|116.03|114.23|116.03|114.23|115.67|113.87|0
1647271840000|2022-03-14 15:30:40|115.73|113.93|115.73|113.93|115.73|113.93|115.55|113.75|0
1647271850000|2022-03-14 15:30:50|115.67|113.87|115.67|113.87|115.67|113.87|115.67|113.87|0
1647271860000|2022-03-14 15:31:00|115.43|113.63|114.95|113.15|115.55|113.75|114.95|113.15|0
1647271870000|2022-03-14 15:31:10|115.07|113.27|114.95|113.15|115.07|113.27|114.95|113.15|0
1647271880000|2022-03-14 15:31:20|115.07|113.27|114.95|113.15|115.07|113.27|114.95|113.15|0
1647271890000|2022-03-14 15:31:30|115.07|113.27|115.55|113.75|115.55|113.75|114.95|113.15|0
1647271900000|2022-03-14 15:31:40|115.79|113.99|115.79|113.99|115.79|113.99|115.67|113.87|0
1647271910000|2022-03-14 15:31:50|116.03|114.23|116.03|114.23|116.03|114.23|115.91|114.11|0
1647271920000|2022-03-14 15:32:00|115.67|113.87|115.67|113.87|115.91|114.11|115.67|113.87|0
1647271930000|2022-03-14 15:32:10|115.55|113.75|115.31|113.51|115.55|113.75|115.31|113.51|0
1647271940000|2022-03-14 15:32:20|115.43|113.63|115.19|113.39|115.43|113.63|115.19|113.39|0
1647271950000|2022-03-14 15:32:30|115.31|113.51|115.91|114.11|115.91|114.11|115.31|113.51|0
1647271960000|2022-03-14 15:32:40|115.79|113.99|116.39|114.59|116.39|114.59|115.79|113.99|0
1647271970000|2022-03-14 15:32:50|116.51|114.71|116.75|114.95|116.75|114.95|116.51|114.71|0
1647271980000|2022-03-14 15:33:00|116.51|114.71|115.55|113.75|116.51|114.71|115.55|113.75|0
1647271990000|2022-03-14 15:33:10|115.79|113.99|115.79|113.99|116.03|114.23|115.79|113.99|0
1647272000000|2022-03-14 15:33:20|116.03|114.23|115.79|113.99|116.03|114.23|115.67|113.87|0
1647272010000|2022-03-14 15:33:30|115.91|114.11|115.79|113.99|115.91|114.11|115.66|113.86|0
1647272020000|2022-03-14 15:33:40|115.78|113.98|116.08|114.28|116.08|114.28|115.66|113.86|0
1647272030000|2022-03-14 15:33:50|115.91|114.11|115.78|113.98|115.91|114.11|115.66|113.86|0
1647272040000|2022-03-14 15:34:00|115.84|114.04|115.72|113.92|115.9|114.1|115.66|113.86|0
1647272050000|2022-03-14 15:34:10|116.27|114.47|116.02|114.22|116.27|114.47|116.02|114.22|0
1647272060000|2022-03-14 15:34:20|115.9|114.1|116.02|114.22|116.15|114.35|115.9|114.1|0
1647272070000|2022-03-14 15:34:30|116.15|114.35|115.78|113.98|116.15|114.35|115.78|113.98|0
1647272080000|2022-03-14 15:34:40|115.96|114.16|115.9|114.1|116.02|114.22|115.9|114.1|0
1647272090000|2022-03-14 15:34:50|116.51|114.71|116.02|114.22|116.51|114.71|116.02|114.22|0
1647272100000|2022-03-14 15:35:00|116.39|114.59|116.02|114.22|116.39|114.59|116.02|114.22|0
1647272110000|2022-03-14 15:35:10|116.14|114.34|116.51|114.71|116.51|114.71|116.14|114.34|0
1647272120000|2022-03-14 15:35:20|116.39|114.59|116.26|114.46|116.39|114.59|116.26|114.46|0
1647272130000|2022-03-14 15:35:30|116.14|114.34|115.78|113.98|116.14|114.34|115.66|113.86|0
1647272140000|2022-03-14 15:35:40|115.54|113.74|115.54|113.74|115.54|113.74|115.42|113.62|0
1647272150000|2022-03-14 15:35:50|115.6|113.8|115.66|113.86|115.66|113.86|115.42|113.62|0
1647272160000|2022-03-14 15:36:00|115.42|113.62|115.42|113.62|115.48|113.68|115.42|113.62|0
1647272170000|2022-03-14 15:36:10|115.18|113.38|114.82|113.02|115.18|113.38|114.82|113.02|0
1647272180000|2022-03-14 15:36:20|113.87|112.07|114.28|112.48|114.34|112.54|113.87|112.07|0
1647272190000|2022-03-14 15:36:30|114.4|112.6|114.58|112.78|114.58|112.78|114.22|112.42|0
1647272200000|2022-03-14 15:36:40|114.7|112.9|114.34|112.54|114.7|112.9|114.34|112.54|0
1647272210000|2022-03-14 15:36:50|114.22|112.42|114.46|112.66|114.46|112.66|114.22|112.42|0
1647272220000|2022-03-14 15:37:00|114.4|112.6|114.46|112.66|114.46|112.66|114.22|112.42|0
1647272230000|2022-03-14 15:37:10|114.4|112.6|113.98|112.18|114.4|112.6|113.87|112.07|0
1647272240000|2022-03-14 15:37:20|113.8|112|112.92|111.12|113.8|112|112.92|111.12|0
1647272250000|2022-03-14 15:37:30|113.03|111.23|112.91|111.11|113.03|111.23|112.91|111.11|0
1647272260000|2022-03-14 15:37:40|112.8|111|112.8|111|113.03|111.23|112.8|111|0
1647272270000|2022-03-14 15:37:50|112.68|110.88|112.68|110.88|112.8|111|112.68|110.88|0
1647272280000|2022-03-14 15:38:00|112.56|110.76|112.8|111|112.8|111|112.56|110.76|0
1647272290000|2022-03-14 15:38:10|112.68|110.88|112.8|111|113.03|111.23|112.68|110.88|0
1647272300000|2022-03-14 15:38:20|112.68|110.88|112.97|111.17|112.97|111.17|112.62|110.82|0
1647272310000|2022-03-14 15:38:30|113.27|111.47|113.98|112.18|113.98|112.18|113.27|111.47|0
1647272320000|2022-03-14 15:38:40|113.63|111.83|112.62|110.82|113.63|111.83|112.62|110.82|0
1647272330000|2022-03-14 15:38:50|112.56|110.76|112.79|110.99|112.79|110.99|112.56|110.76|0
1647272340000|2022-03-14 15:39:00|112.68|110.88|112.68|110.88|112.91|111.11|112.68|110.88|0
1647272350000|2022-03-14 15:39:10|112.91|111.11|113.51|111.71|113.51|111.71|112.91|111.11|0
1647272360000|2022-03-14 15:39:20|113.03|111.23|113.27|111.47|113.27|111.47|113.03|111.23|0
1647272370000|2022-03-14 15:39:30|113.39|111.59|113.39|111.59|113.39|111.59|113.39|111.59|0
1647272380000|2022-03-14 15:39:40|113.51|111.71|113.39|111.59|113.51|111.71|113.39|111.59|0
1647272390000|2022-03-14 15:39:50|113.5|111.7|113.27|111.47|113.5|111.7|113.27|111.47|0
1647272400000|2022-03-14 15:40:00|113.15|111.35|113.27|111.47|113.27|111.47|112.79|110.99|0
1647272410000|2022-03-14 15:40:10|113.21|111.41|113.27|111.47|113.5|111.7|113.21|111.41|0
1647272420000|2022-03-14 15:40:20|113.09|111.29|112.85|111.05|113.09|111.29|112.85|111.05|0
1647272430000|2022-03-14 15:40:30|112.79|110.99|112.79|110.99|112.79|110.99|112.67|110.87|0
1647272440000|2022-03-14 15:40:40|112.56|110.76|112.67|110.87|112.67|110.87|112.56|110.76|0
1647272450000|2022-03-14 15:40:50|112.79|110.99|112.67|110.87|112.85|111.05|112.67|110.87|0
1647272460000|2022-03-14 15:41:00|112.61|110.81|112.79|110.99|112.79|110.99|112.61|110.81|0
1647272470000|2022-03-14 15:41:10|112.73|110.93|112.79|110.99|112.79|110.99|112.67|110.87|0
1647272480000|2022-03-14 15:41:20|112.67|110.87|112.44|110.64|112.67|110.87|112.32|110.52|0
1647272490000|2022-03-14 15:41:30|112.67|110.87|112.32|110.52|112.67|110.87|112.32|110.52|0
1647272500000|2022-03-14 15:41:40|112.44|110.64|112.32|110.52|112.44|110.64|112.32|110.52|0
1647272510000|2022-03-14 15:41:50|112.2|110.4|112.2|110.4|112.32|110.52|112.2|110.4|0
1647272520000|2022-03-14 15:42:00|112.32|110.52|112.08|110.28|112.32|110.52|112.08|110.28|0
1647272530000|2022-03-14 15:42:10|112.32|110.52|112.2|110.4|112.32|110.52|112.2|110.4|0
1647272540000|2022-03-14 15:42:20|112.26|110.46|112.08|110.28|112.26|110.46|111.96|110.16|0
1647272550000|2022-03-14 15:42:30|111.96|110.16|111.26|109.46|111.96|110.16|111.26|109.46|0
1647272560000|2022-03-14 15:42:40|111.14|109.34|111.26|109.46|111.26|109.46|110.91|109.11|0
1647272570000|2022-03-14 15:42:50|110.79|108.99|111.02|109.22|111.02|109.22|110.79|108.99|0
1647272580000|2022-03-14 15:43:00|111.14|109.34|110.84|109.04|111.14|109.34|110.84|109.04|0
1647272590000|2022-03-14 15:43:10|110.96|109.16|109.27|107.47|110.96|109.16|109.27|107.47|0
1647272600000|2022-03-14 15:43:20|109.16|107.36|109.16|107.36|109.27|107.47|109.16|107.36|0
1647272610000|2022-03-14 15:43:30|109.27|107.47|109.04|107.24|109.27|107.47|109.04|107.24|0
1647272620000|2022-03-14 15:43:40|108.46|106.66|107.89|106.09|108.46|106.66|107.89|106.09|0
1647272630000|2022-03-14 15:43:50|107.77|105.97|108.23|106.43|108.23|106.43|107.77|105.97|0
1647272640000|2022-03-14 15:44:00|108.58|106.78|108.23|106.43|108.58|106.78|108|106.2|0
1647272650000|2022-03-14 15:44:10|108|106.2|108|106.2|108|106.2|107.89|106.09|0
1647272660000|2022-03-14 15:44:20|108.12|106.32|108.23|106.43|108.23|106.43|108|106.2|0
1647272670000|2022-03-14 15:44:30|108.58|106.78|109.04|107.24|109.04|107.24|108.58|106.78|0
1647272680000|2022-03-14 15:44:40|109.16|107.36|108.92|107.12|109.16|107.36|108.92|107.12|0
1647272690000|2022-03-14 15:44:50|109.16|107.36|109.04|107.24|109.16|107.36|109.04|107.24|0
1647272700000|2022-03-14 15:45:00|108.92|107.12|109.15|107.35|109.15|107.35|108.92|107.12|0
1647272710000|2022-03-14 15:45:10|109.21|107.41|108.92|107.12|109.21|107.41|108.92|107.12|0
1647272720000|2022-03-14 15:45:20|108.81|107.01|108.81|107.01|108.86|107.06|108.81|107.01|0
1647272730000|2022-03-14 15:45:30|108.69|106.89|108.34|106.54|108.69|106.89|108.34|106.54|0
1647272740000|2022-03-14 15:45:40|108.46|106.66|108.69|106.89|108.69|106.89|108.46|106.66|0
1647272750000|2022-03-14 15:45:50|108.81|107.01|108.69|106.89|108.86|107.06|108.69|106.89|0
1647272760000|2022-03-14 15:46:00|108.17|106.37|108.57|106.77|108.57|106.77|108.17|106.37|0
1647272770000|2022-03-14 15:46:10|108.46|106.66|108.46|106.66|108.57|106.77|108.46|106.66|0
1647272780000|2022-03-14 15:46:20|108.34|106.54|108.46|106.66|108.46|106.66|108.23|106.43|0
1647272790000|2022-03-14 15:46:30|108.34|106.54|108.69|106.89|108.69|106.89|108.34|106.54|0
1647272800000|2022-03-14 15:46:40|108.81|107.01|108.98|107.18|108.98|107.18|108.81|107.01|0
1647272810000|2022-03-14 15:46:50|109.04|107.24|108.8|107|109.04|107.24|108.8|107|0
1647272820000|2022-03-14 15:47:00|108.69|106.89|108.34|106.54|108.69|106.89|108.28|106.48|0
1647272830000|2022-03-14 15:47:10|108.57|106.77|108.8|107|109.04|107.24|108.57|106.77|0
1647272840000|2022-03-14 15:47:20|108.69|106.89|108.92|107.12|108.92|107.12|108.69|106.89|0
1647272850000|2022-03-14 15:47:30|108.69|106.89|109.04|107.24|109.04|107.24|108.69|106.89|0
1647272860000|2022-03-14 15:47:40|108.46|106.66|108.17|106.37|108.46|106.66|108.11|106.31|0
1647272870000|2022-03-14 15:47:50|108.11|106.31|107.88|106.08|108.23|106.43|107.88|106.08|0
1647272880000|2022-03-14 15:48:00|107.65|105.85|106.28|104.48|107.65|105.85|106.28|104.48|0
1647272890000|2022-03-14 15:48:10|106.62|104.82|107.31|105.51|107.31|105.51|106.62|104.82|0
1647272900000|2022-03-14 15:48:20|106.96|105.16|106.79|104.99|107.19|105.39|106.79|104.99|0
1647272910000|2022-03-14 15:48:30|106.73|104.93|106.5|104.7|106.73|104.93|106.5|104.7|0
1647272920000|2022-03-14 15:48:40|106.39|104.59|106.62|104.82|106.62|104.82|106.39|104.59|0
1647272930000|2022-03-14 15:48:50|106.39|104.59|106.28|104.48|106.5|104.7|106.28|104.48|0
1647272940000|2022-03-14 15:49:00|106.39|104.59|106.62|104.82|106.62|104.82|106.16|104.36|0
1647272950000|2022-03-14 15:49:10|106.73|104.93|106.5|104.7|106.85|105.05|106.5|104.7|0
1647272960000|2022-03-14 15:49:20|106.62|104.82|106.73|104.93|106.85|105.05|106.62|104.82|0
1647272970000|2022-03-14 15:49:30|106.85|105.05|106.62|104.82|106.85|105.05|106.62|104.82|0
1647272980000|2022-03-14 15:49:40|106.5|104.7|106.16|104.36|106.62|104.82|106.16|104.36|0
1647272990000|2022-03-14 15:49:50|105.93|104.13|106.05|104.25|106.05|104.25|105.93|104.13|0
1647273000000|2022-03-14 15:50:00|106.16|104.36|105.71|103.91|106.16|104.36|105.71|103.91|0
1647273010000|2022-03-14 15:50:10|105.7|103.9|105.82|104.02|105.82|104.02|105.59|103.79|0
1647273020000|2022-03-14 15:50:20|105.93|104.13|105.82|104.02|105.93|104.13|105.82|104.02|0
1647273030000|2022-03-14 15:50:30|105.7|103.9|105.82|104.02|105.82|104.02|105.7|103.9|0
1647273040000|2022-03-14 15:50:40|106.27|104.47|106.73|104.93|106.73|104.93|106.27|104.47|0
1647273050000|2022-03-14 15:50:50|103.07|101.27|107.12|105.32|107.12|105.32|103.02|101.22|0
1647273060000|2022-03-14 15:51:00|107.24|105.44|105.81|104.01|107.24|105.44|105.81|104.01|0
1647273070000|2022-03-14 15:51:10|106.04|104.24|106.15|104.35|106.27|104.47|106.04|104.24|0
1647273080000|2022-03-14 15:51:20|105.92|104.12|106.15|104.35|106.15|104.35|105.92|104.12|0
1647273090000|2022-03-14 15:51:30|106.04|104.24|105.92|104.12|106.04|104.24|105.81|104.01|0
1647273100000|2022-03-14 15:51:40|105.81|104.01|106.04|104.24|106.04|104.24|105.75|103.95|0
1647273110000|2022-03-14 15:51:50|106.15|104.35|106.49|104.69|106.49|104.69|106.15|104.35|0
1647273120000|2022-03-14 15:52:00|106.61|104.81|106.27|104.47|106.61|104.81|106.27|104.47|0
1647273130000|2022-03-14 15:52:10|106.04|104.24|105.81|104.01|106.04|104.24|105.81|104.01|0
1647273140000|2022-03-14 15:52:20|105.69|103.89|105.81|104.01|105.81|104.01|105.69|103.89|0
1647273150000|2022-03-14 15:52:30|105.98|104.18|105.86|104.06|105.98|104.18|105.81|104.01|0
1647273160000|2022-03-14 15:52:40|105.81|104.01|106.49|104.69|106.49|104.69|105.81|104.01|0
1647273170000|2022-03-14 15:52:50|106.61|104.81|106.66|104.86|106.72|104.92|106.61|104.81|0
1647273180000|2022-03-14 15:53:00|106.61|104.81|105.92|104.12|106.61|104.81|105.81|104.01|0
1647273190000|2022-03-14 15:53:10|105.98|104.18|105.92|104.12|106.04|104.24|105.92|104.12|0
1647273200000|2022-03-14 15:53:20|106.26|104.46|107.18|105.38|107.18|105.38|106.26|104.46|0
1647273210000|2022-03-14 15:53:30|107.07|105.27|107.07|105.27|107.07|105.27|106.95|105.15|0
1647273220000|2022-03-14 15:53:40|106.84|105.04|107.3|105.5|107.3|105.5|106.84|105.04|0
1647273230000|2022-03-14 15:53:50|107.53|105.73|107.76|105.96|107.76|105.96|107.53|105.73|0
1647273240000|2022-03-14 15:54:00|107.64|105.84|107.87|106.07|107.87|106.07|107.64|105.84|0
1647273250000|2022-03-14 15:54:10|107.99|106.19|107.87|106.07|107.99|106.19|107.87|106.07|0
1647273260000|2022-03-14 15:54:20|107.99|106.19|107.64|105.84|107.99|106.19|107.64|105.84|0
1647273270000|2022-03-14 15:54:30|107.76|105.96|107.64|105.84|107.76|105.96|107.64|105.84|0
1647273280000|2022-03-14 15:54:40|107.75|105.95|107.41|105.61|107.75|105.95|107.29|105.49|0
1647273290000|2022-03-14 15:54:50|107.69|105.89|107.41|105.61|107.69|105.89|107.41|105.61|0
1647273300000|2022-03-14 15:55:00|107.29|105.49|106.83|105.03|107.29|105.49|106.83|105.03|0
1647273310000|2022-03-14 15:55:10|106.95|105.15|106.38|104.58|106.95|105.15|106.38|104.58|0
1647273320000|2022-03-14 15:55:20|106.03|104.23|105.8|104|106.03|104.23|105.8|104|0
1647273330000|2022-03-14 15:55:30|105.69|103.89|105.63|103.83|105.8|104|105.58|103.78|0
1647273340000|2022-03-14 15:55:40|105.69|103.89|105.92|104.12|105.92|104.12|105.69|103.89|0
1647273350000|2022-03-14 15:55:50|105.8|104|105.92|104.12|105.92|104.12|105.8|104|0
1647273360000|2022-03-14 15:56:00|105.8|104|106.31|104.51|106.31|104.51|105.74|103.94|0
1647273370000|2022-03-14 15:56:10|106.37|104.57|106.95|105.15|106.95|105.15|106.37|104.57|0
1647273380000|2022-03-14 15:56:20|106.83|105.03|106.49|104.69|106.83|105.03|106.49|104.69|0
1647273390000|2022-03-14 15:56:30|106.72|104.92|106.49|104.69|106.72|104.92|106.49|104.69|0
1647273400000|2022-03-14 15:56:40|106.43|104.63|106.77|104.97|106.77|104.97|106.43|104.63|0
1647273410000|2022-03-14 15:56:50|106.6|104.8|106.6|104.8|106.72|104.92|106.6|104.8|0
1647273420000|2022-03-14 15:57:00|106.14|104.34|105.92|104.12|106.14|104.34|105.8|104|0
1647273430000|2022-03-14 15:57:10|105.86|104.06|105.8|104|105.86|104.06|105.8|104|0
1647273440000|2022-03-14 15:57:20|105.92|104.12|105.8|104|105.92|104.12|105.8|104|0
1647273450000|2022-03-14 15:57:30|105.92|104.12|105.91|104.11|105.92|104.12|105.8|104|0
1647273460000|2022-03-14 15:57:40|106.03|104.23|106.14|104.34|106.26|104.46|106.03|104.23|0
1647273470000|2022-03-14 15:57:50|106.03|104.23|105.91|104.11|106.08|104.28|105.91|104.11|0
1647273480000|2022-03-14 15:58:00|105.8|104|106.03|104.23|106.03|104.23|105.57|103.77|0
1647273490000|2022-03-14 15:58:10|106.14|104.34|106.6|104.8|106.77|104.97|106.14|104.34|0
1647273500000|2022-03-14 15:58:20|106.71|104.91|106.6|104.8|106.71|104.91|106.6|104.8|0
1647273510000|2022-03-14 15:58:30|106.71|104.91|106.83|105.03|106.83|105.03|106.6|104.8|0
1647273520000|2022-03-14 15:58:40|106.88|105.08|106.54|104.74|106.94|105.14|106.54|104.74|0
1647273530000|2022-03-14 15:58:50|106.6|104.8|106.2|104.4|106.6|104.8|106.2|104.4|0
1647273540000|2022-03-14 15:59:00|106.14|104.34|105.91|104.11|106.26|104.46|105.91|104.11|0
1647273550000|2022-03-14 15:59:10|106.03|104.23|106.03|104.23|106.26|104.46|106.03|104.23|0
1647273560000|2022-03-14 15:59:20|106.08|104.28|106.26|104.46|106.26|104.46|106.08|104.28|0
1647273570000|2022-03-14 15:59:30|106.37|104.57|106.71|104.91|106.71|104.91|106.37|104.57|0
1647273580000|2022-03-14 15:59:40|106.65|104.85|106.83|105.03|106.94|105.14|106.65|104.85|0
1647273590000|2022-03-14 15:59:50|107.06|105.26|107.17|105.37|107.4|105.6|107.06|105.26|0
1647273600000|2022-03-14 16:00:00|106.83|105.03|105.91|104.11|106.83|105.03|105.91|104.11|0
1647273610000|2022-03-14 16:00:10|106.03|104.23|105.68|103.88|106.03|104.23|105.68|103.88|0
1647273620000|2022-03-14 16:00:20|105.57|103.77|105.34|103.54|105.57|103.77|105.23|103.43|0
1647273630000|2022-03-14 16:00:30|105.8|104|105.8|104|105.8|104|105.46|103.66|0
1647273640000|2022-03-14 16:00:40|106.14|104.34|105.68|103.88|106.14|104.34|105.68|103.88|0
1647273650000|2022-03-14 16:00:50|105.57|103.77|105.8|104|105.91|104.11|105.57|103.77|0
1647273660000|2022-03-14 16:01:00|106.25|104.45|106.25|104.45|106.25|104.45|106.19|104.39|0
1647273670000|2022-03-14 16:01:10|105.91|104.11|105.91|104.11|106.02|104.22|105.91|104.11|0
1647273680000|2022-03-14 16:01:20|105.8|104|105.91|104.11|106.14|104.34|105.8|104|0
1647273690000|2022-03-14 16:01:30|105.62|103.82|105.8|104|105.8|104|105.34|103.54|0
1647273700000|2022-03-14 16:01:40|105.57|103.77|105.23|103.43|105.57|103.77|105.23|103.43|0
1647273710000|2022-03-14 16:01:50|105.34|103.54|105.23|103.43|105.34|103.54|105.23|103.43|0
1647273720000|2022-03-14 16:02:00|105.34|103.54|105.79|103.99|105.79|103.99|105.34|103.54|0
1647273730000|2022-03-14 16:02:10|105.45|103.65|105.45|103.65|105.51|103.71|105.45|103.65|0
1647273740000|2022-03-14 16:02:20|105.34|103.54|105.22|103.42|105.45|103.65|105.22|103.42|0
1647273750000|2022-03-14 16:02:30|105.11|103.31|104.54|102.74|105.11|103.31|104.54|102.74|0
1647273760000|2022-03-14 16:02:40|104.43|102.63|104.43|102.63|104.54|102.74|104.43|102.63|0
1647273770000|2022-03-14 16:02:50|104.2|102.4|104.32|102.52|104.54|102.74|104.2|102.4|0
1647273780000|2022-03-14 16:03:00|104.43|102.63|104.77|102.97|105|103.2|104.43|102.63|0
1647273790000|2022-03-14 16:03:10|104.54|102.74|104.2|102.4|104.54|102.74|104.2|102.4|0
1647273810000|2022-03-14 16:03:30|104.54|102.74|104.43|102.63|104.54|102.74|104.26|102.46|0
1647273820000|2022-03-14 16:03:40|104.32|102.52|104.54|102.74|104.54|102.74|104.32|102.52|0
1647273830000|2022-03-14 16:03:50|104.14|102.34|104.2|102.4|104.2|102.4|104.14|102.34|0
1647273840000|2022-03-14 16:04:00|104.43|102.63|104.43|102.63|104.43|102.63|104.43|102.63|0
1647273850000|2022-03-14 16:04:10|104.66|102.86|104.32|102.52|104.66|102.86|104.32|102.52|0
1647273860000|2022-03-14 16:04:20|104.09|102.29|103.64|101.84|104.09|102.29|103.64|101.84|0
1647273870000|2022-03-14 16:04:30|103.41|101.61|103.02|101.22|103.41|101.61|103.02|101.22|0
1647273880000|2022-03-14 16:04:40|103.3|101.5|102.96|101.16|103.3|101.5|102.96|101.16|0
1647273890000|2022-03-14 16:04:50|103.08|101.28|103.02|101.22|103.19|101.39|103.02|101.22|0
1647273900000|2022-03-14 16:05:00|103.3|101.5|104.14|102.34|104.14|102.34|103.19|101.39|0
1647273910000|2022-03-14 16:05:10|103.64|101.84|103.98|102.18|104.09|102.29|103.53|101.73|0
1647273920000|2022-03-14 16:05:20|103.92|102.12|103.75|101.95|103.92|102.12|103.64|101.84|0
1647273930000|2022-03-14 16:05:30|103.64|101.84|103.3|101.5|103.64|101.84|103.19|101.39|0
1647273940000|2022-03-14 16:05:40|103.52|101.72|103.19|101.39|103.52|101.72|103.13|101.33|0
1647273950000|2022-03-14 16:05:50|103.08|101.28|103.07|101.27|103.08|101.28|102.96|101.16|0
1647273960000|2022-03-14 16:06:00|103.19|101.39|103.07|101.27|103.19|101.39|102.96|101.16|0
1647273970000|2022-03-14 16:06:10|103.52|101.72|103.86|102.06|103.86|102.06|103.41|101.61|0
1647273980000|2022-03-14 16:06:20|104.09|102.29|104.54|102.74|104.54|102.74|104.09|102.29|0
1647273990000|2022-03-14 16:06:30|104.31|102.51|104.54|102.74|104.54|102.74|104.31|102.51|0
1647274000000|2022-03-14 16:06:40|104.71|102.91|103.86|102.06|104.88|103.08|103.86|102.06|0
1647274010000|2022-03-14 16:06:50|103.75|101.95|103.41|101.61|103.86|102.06|103.41|101.61|0
1647274020000|2022-03-14 16:07:00|103.3|101.5|103.64|101.84|103.64|101.84|103.3|101.5|0
1647274030000|2022-03-14 16:07:10|103.63|101.83|103.41|101.61|103.63|101.83|103.41|101.61|0
1647274040000|2022-03-14 16:07:20|103.75|101.95|103.86|102.06|103.97|102.17|103.75|101.95|0
1647274050000|2022-03-14 16:07:30|103.75|101.95|103.86|102.06|103.86|102.06|103.63|101.83|0
1647274060000|2022-03-14 16:07:40|104.09|102.29|103.52|101.72|104.09|102.29|103.52|101.72|0
1647274070000|2022-03-14 16:07:50|103.63|101.83|103.86|102.06|103.97|102.17|103.63|101.83|0
1647274080000|2022-03-14 16:08:00|103.3|101.5|102.96|101.16|103.3|101.5|102.96|101.16|0
1647274090000|2022-03-14 16:08:10|102.85|101.05|102.9|101.1|103.07|101.27|102.85|101.05|0
1647274100000|2022-03-14 16:08:20|102.85|101.05|102.74|100.94|102.96|101.16|102.74|100.94|0
1647274110000|2022-03-14 16:08:30|102.85|101.05|102.4|100.6|102.85|101.05|102.4|100.6|0
1647274120000|2022-03-14 16:08:40|102.29|100.49|102.62|100.82|102.62|100.82|102.29|100.49|0
1647274130000|2022-03-14 16:08:50|102.51|100.71|102.62|100.82|102.62|100.82|102.4|100.6|0
1647274140000|2022-03-14 16:09:00|102.73|100.93|102.73|100.93|102.73|100.93|102.73|100.93|0
1647274150000|2022-03-14 16:09:10|102.4|100.6|102.34|100.54|102.4|100.6|102.29|100.49|0
1647274160000|2022-03-14 16:09:20|102.29|100.49|102.29|100.49|102.51|100.71|102.29|100.49|0
1647274170000|2022-03-14 16:09:30|102.4|100.6|102.4|100.6|102.51|100.71|102.4|100.6|0
1647274180000|2022-03-14 16:09:40|102.06|100.26|101.4|99.6|102.06|100.26|101.29|99.49|0
1647274190000|2022-03-14 16:09:50|101.62|99.82|101.95|100.15|101.95|100.15|101.62|99.82|0
1647274200000|2022-03-14 16:10:00|101.51|99.71|101.51|99.71|101.73|99.93|101.51|99.71|0
1647274210000|2022-03-14 16:10:10|101.34|99.54|101.62|99.82|101.62|99.82|101.34|99.54|0
1647274220000|2022-03-14 16:10:20|101.51|99.71|101.4|99.6|101.51|99.71|101.28|99.48|0
1647274230000|2022-03-14 16:10:30|101.62|99.82|101.62|99.82|101.62|99.82|101.06|99.26|0
1647274240000|2022-03-14 16:10:40|101.39|99.59|101.34|99.54|101.39|99.59|101.28|99.48|0
1647274250000|2022-03-14 16:10:50|101.28|99.48|101.34|99.54|101.39|99.59|101.28|99.48|0
1647274260000|2022-03-14 16:11:00|101.28|99.48|101.51|99.71|101.62|99.82|101.28|99.48|0
1647274270000|2022-03-14 16:11:10|101.28|99.48|101.73|99.93|101.73|99.93|101.28|99.48|0
1647274280000|2022-03-14 16:11:20|101.62|99.82|101.5|99.7|101.62|99.82|101.5|99.7|0
1647274290000|2022-03-14 16:11:30|101.62|99.82|101.95|100.15|101.95|100.15|101.62|99.82|0
1647274300000|2022-03-14 16:11:40|101.84|100.04|102.17|100.37|102.17|100.37|101.84|100.04|0
1647274310000|2022-03-14 16:11:50|102.23|100.43|102.51|100.71|102.51|100.71|102.23|100.43|0
1647274320000|2022-03-14 16:12:00|102.62|100.82|102.62|100.82|102.84|101.04|102.62|100.82|0
1647274330000|2022-03-14 16:12:10|102.06|100.26|102.28|100.48|102.28|100.48|102.06|100.26|0
1647274340000|2022-03-14 16:12:20|102.17|100.37|101.73|99.93|102.28|100.48|101.73|99.93|0
1647274350000|2022-03-14 16:12:30|101.61|99.81|101.39|99.59|101.61|99.81|101.28|99.48|0
1647274360000|2022-03-14 16:12:40|100.29|98.49|100.4|98.6|100.4|98.6|99.96|98.16|0
1647274370000|2022-03-14 16:12:50|100.29|98.49|101.17|99.37|101.17|99.37|100.29|98.49|0
1647274380000|2022-03-14 16:13:00|101.39|99.59|101.17|99.37|101.39|99.59|101.17|99.37|0
1647274390000|2022-03-14 16:13:10|101.28|99.48|101.17|99.37|101.28|99.48|101.17|99.37|0
1647274400000|2022-03-14 16:13:20|101.22|99.42|101.72|99.92|101.84|100.04|101.22|99.42|0
1647274410000|2022-03-14 16:13:30|101.61|99.81|101.28|99.48|101.61|99.81|101.28|99.48|0
1647274420000|2022-03-14 16:13:40|101.72|99.92|101.72|99.92|101.72|99.92|101.72|99.92|0
1647274430000|2022-03-14 16:13:50|101.61|99.81|100.89|99.09|101.61|99.81|100.89|99.09|0
1647274440000|2022-03-14 16:14:00|100.95|99.15|100.5|98.7|100.95|99.15|100.45|98.65|0
1647274450000|2022-03-14 16:14:10|100.56|98.76|100.28|98.48|100.56|98.76|100.28|98.48|0
1647274460000|2022-03-14 16:14:20|99.73|97.93|99.95|98.15|99.95|98.15|99.73|97.93|0
1647274470000|2022-03-14 16:14:30|99.84|98.04|99.95|98.15|100.17|98.37|99.84|98.04|0
1647274480000|2022-03-14 16:14:40|100.06|98.26|100.28|98.48|100.61|98.81|100.06|98.26|0
1647274490000|2022-03-14 16:14:50|100.39|98.59|100.61|98.81|100.61|98.81|100.28|98.48|0
1647274500000|2022-03-14 16:15:00|100.39|98.59|101.06|99.26|101.28|99.48|100.39|98.59|0
1647274510000|2022-03-14 16:15:10|100.83|99.03|100.72|98.92|101.17|99.37|100.72|98.92|0
1647274520000|2022-03-14 16:15:20|100.83|99.03|101.17|99.37|101.39|99.59|100.83|99.03|0
1647274530000|2022-03-14 16:15:30|101.06|99.26|101.06|99.26|101.61|99.81|101.06|99.26|0
1647274540000|2022-03-14 16:15:40|100.72|98.92|100.72|98.92|100.83|99.03|100.61|98.81|0
1647274550000|2022-03-14 16:15:50|100.89|99.09|100.61|98.81|100.89|99.09|100.61|98.81|0
1647274560000|2022-03-14 16:16:00|100.5|98.7|100.94|99.14|101.17|99.37|100.5|98.7|0
1647274570000|2022-03-14 16:16:10|100.61|98.81|101.05|99.25|101.05|99.25|100.61|98.81|0
1647274580000|2022-03-14 16:16:20|100.72|98.92|100.72|98.92|100.94|99.14|100.72|98.92|0
1647274590000|2022-03-14 16:16:30|100.83|99.03|100.61|98.81|100.83|99.03|100.61|98.81|0
1647274600000|2022-03-14 16:16:40|100.94|99.14|100.61|98.81|101.16|99.36|100.61|98.81|0
1647274610000|2022-03-14 16:16:50|100.39|98.59|101.05|99.25|101.05|99.25|100.28|98.48|0
1647274620000|2022-03-14 16:17:00|101|99.2|100.83|99.03|101|99.2|100.83|99.03|0
1647274630000|2022-03-14 16:17:10|101.27|99.47|101.83|100.03|101.83|100.03|101.27|99.47|0
1647274640000|2022-03-14 16:17:20|101.39|99.59|101.61|99.81|101.61|99.81|101.39|99.59|0
1647274660000|2022-03-14 16:17:40|101.72|99.92|102.16|100.36|102.16|100.36|101.72|99.92|0
1647274670000|2022-03-14 16:17:50|102.05|100.25|101.72|99.92|102.05|100.25|101.72|99.92|0
1647274680000|2022-03-14 16:18:00|101.99|100.19|101.72|99.92|102.27|100.47|101.72|99.92|0
1647274690000|2022-03-14 16:18:10|101.77|99.97|101.61|99.81|101.83|100.03|101.61|99.81|0
1647274700000|2022-03-14 16:18:20|102.1|100.3|101.72|99.92|102.1|100.3|101.61|99.81|0
1647274710000|2022-03-14 16:18:30|101.61|99.81|101.72|99.92|101.72|99.92|101.61|99.81|0
1647274720000|2022-03-14 16:18:40|101.94|100.14|101.83|100.03|101.94|100.14|101.83|100.03|0
1647274730000|2022-03-14 16:18:50|101.61|99.81|101.83|100.03|101.83|100.03|101.61|99.81|0
1647274740000|2022-03-14 16:19:00|101.72|99.92|102.16|100.36|102.16|100.36|101.72|99.92|0
1647274750000|2022-03-14 16:19:10|102.27|100.47|102.66|100.86|102.66|100.86|102.27|100.47|0
1647274760000|2022-03-14 16:19:20|102.83|101.03|103.06|101.26|103.06|101.26|102.72|100.92|0
1647274770000|2022-03-14 16:19:30|103.17|101.37|103.62|101.82|103.62|101.82|103.17|101.37|0
1647274780000|2022-03-14 16:19:40|103.84|102.04|103.5|101.7|103.84|102.04|103.5|101.7|0
1647274790000|2022-03-14 16:19:50|103.28|101.48|103.5|101.7|103.5|101.7|103.28|101.48|0
1647274800000|2022-03-14 16:20:00|103.62|101.82|103.17|101.37|103.62|101.82|102.83|101.03|0
1647274810000|2022-03-14 16:20:10|103.39|101.59|102.94|101.14|103.39|101.59|102.94|101.14|0
1647274820000|2022-03-14 16:20:20|102.83|101.03|101.94|100.14|102.83|101.03|101.94|100.14|0
1647274830000|2022-03-14 16:20:30|102.16|100.36|101.88|100.08|102.16|100.36|101.88|100.08|0
1647274840000|2022-03-14 16:20:40|101.83|100.03|101.94|100.14|101.94|100.14|101.71|99.91|0
1647274850000|2022-03-14 16:20:50|101.99|100.19|102.27|100.47|102.27|100.47|101.99|100.19|0
1647274860000|2022-03-14 16:21:00|102.38|100.58|102.05|100.25|102.38|100.58|102.05|100.25|0
1647274870000|2022-03-14 16:21:10|101.82|100.02|101.71|99.91|101.82|100.02|101.71|99.91|0
1647274880000|2022-03-14 16:21:20|102.05|100.25|101.82|100.02|102.05|100.25|101.82|100.02|0
1647274890000|2022-03-14 16:21:30|101.71|99.91|101.71|99.91|101.71|99.91|101.38|99.58|0
1647274900000|2022-03-14 16:21:40|101.82|100.02|102.16|100.36|102.16|100.36|101.82|100.02|0
1647274910000|2022-03-14 16:21:50|102.05|100.25|101.71|99.91|102.05|100.25|101.71|99.91|0
1647274920000|2022-03-14 16:22:00|102.16|100.36|102.38|100.58|102.38|100.58|102.05|100.25|0
1647274930000|2022-03-14 16:22:10|102.83|101.03|103.16|101.36|103.16|101.36|102.83|101.03|0
1647274940000|2022-03-14 16:22:20|103.05|101.25|103.39|101.59|103.39|101.59|103.05|101.25|0
1647274950000|2022-03-14 16:22:30|103.61|101.81|103.61|101.81|103.73|101.93|103.5|101.7|0
1647274960000|2022-03-14 16:22:40|103.28|101.48|103.39|101.59|103.39|101.59|103.05|101.25|0
1647274970000|2022-03-14 16:22:50|103.28|101.48|103.39|101.59|103.39|101.59|103.16|101.36|0
1647274980000|2022-03-14 16:23:00|103.33|101.53|102.94|101.14|103.33|101.53|102.94|101.14|0
1647274990000|2022-03-14 16:23:10|103.16|101.36|102.99|101.19|103.16|101.36|102.99|101.19|0
1647275000000|2022-03-14 16:23:20|103.05|101.25|102.88|101.08|103.05|101.25|102.83|101.03|0
1647275010000|2022-03-14 16:23:30|103.05|101.25|102.94|101.14|103.05|101.25|102.83|101.03|0
1647275020000|2022-03-14 16:23:40|103.05|101.25|103.1|101.3|103.27|101.47|103.05|101.25|0
1647275030000|2022-03-14 16:23:50|103.05|101.25|103.16|101.36|103.16|101.36|102.99|101.19|0
1647275040000|2022-03-14 16:24:00|103.05|101.25|103.39|101.59|103.39|101.59|103.05|101.25|0
1647275050000|2022-03-14 16:24:10|103.5|101.7|103.72|101.92|103.72|101.92|103.5|101.7|0
1647275060000|2022-03-14 16:24:20|104.17|102.37|104.06|102.26|104.17|102.37|103.95|102.15|0
1647275070000|2022-03-14 16:24:30|103.95|102.15|104.06|102.26|104.06|102.26|103.95|102.15|0
1647275080000|2022-03-14 16:24:40|103.89|102.09|103.61|101.81|103.89|102.09|103.61|101.81|0
1647275090000|2022-03-14 16:24:50|103.84|102.04|103.61|101.81|103.84|102.04|103.61|101.81|0
1647275100000|2022-03-14 16:25:00|103.44|101.64|103.16|101.36|103.44|101.64|103.16|101.36|0
1647275110000|2022-03-14 16:25:10|103.05|101.25|102.94|101.14|103.05|101.25|102.94|101.14|0
1647275120000|2022-03-14 16:25:20|103.05|101.25|103.27|101.47|103.27|101.47|103.05|101.25|0
1647275130000|2022-03-14 16:25:30|103.05|101.25|103.27|101.47|103.27|101.47|102.94|101.14|0
1647275140000|2022-03-14 16:25:40|103.5|101.7|103.44|101.64|103.5|101.7|103.05|101.25|0
1647275150000|2022-03-14 16:25:50|103.5|101.7|103.83|102.03|103.95|102.15|103.5|101.7|0
1647275160000|2022-03-14 16:26:00|104.11|102.31|103.72|101.92|104.11|102.31|103.72|101.92|0
1647275170000|2022-03-14 16:26:10|103.27|101.47|102.82|101.02|103.38|101.58|102.82|101.02|0
1647275180000|2022-03-14 16:26:20|103.05|101.25|102.93|101.13|103.05|101.25|102.82|101.02|0
1647275190000|2022-03-14 16:26:30|102.71|100.91|102.65|100.85|102.82|101.02|102.65|100.85|0
1647275200000|2022-03-14 16:26:40|103.05|101.25|102.93|101.13|103.05|101.25|102.82|101.02|0
1647275210000|2022-03-14 16:26:50|102.82|101.02|102.6|100.8|102.82|101.02|102.6|100.8|0
1647275220000|2022-03-14 16:27:00|102.49|100.69|102.37|100.57|102.49|100.69|102.26|100.46|0
1647275230000|2022-03-14 16:27:10|102.49|100.69|102.6|100.8|102.6|100.8|102.49|100.69|0
1647275240000|2022-03-14 16:27:20|102.49|100.69|102.37|100.57|102.49|100.69|102.32|100.52|0
1647275250000|2022-03-14 16:27:30|102.82|101.02|103.04|101.24|103.32|101.52|102.82|101.02|0
1647275260000|2022-03-14 16:27:40|102.93|101.13|103.04|101.24|103.04|101.24|102.93|101.13|0
1647275270000|2022-03-14 16:27:50|103.38|101.58|103.38|101.58|103.43|101.63|103.38|101.58|0
1647275280000|2022-03-14 16:28:00|103.49|101.69|103.38|101.58|103.72|101.92|103.38|101.58|0
1647275290000|2022-03-14 16:28:10|103.04|101.24|102.76|100.96|103.04|101.24|102.76|100.96|0
1647275300000|2022-03-14 16:28:20|102.71|100.91|103.38|101.58|103.38|101.58|102.71|100.91|0
1647275310000|2022-03-14 16:28:30|103.27|101.47|103.27|101.47|103.27|101.47|103.27|101.47|0
1647275320000|2022-03-14 16:28:40|103.04|101.24|102.82|101.02|103.04|101.24|102.76|100.96|0
1647275330000|2022-03-14 16:28:50|103.04|101.24|103.15|101.35|103.15|101.35|103.04|101.24|0
1647275340000|2022-03-14 16:29:00|103.72|101.92|103.55|101.75|103.72|101.92|103.55|101.75|0
1647275350000|2022-03-14 16:29:10|103.49|101.69|103.27|101.47|103.49|101.69|103.04|101.24|0
1647275360000|2022-03-14 16:29:20|103.15|101.35|103.27|101.47|103.38|101.58|103.15|101.35|0
1647275370000|2022-03-14 16:29:30|103.38|101.58|103.38|101.58|103.49|101.69|103.38|101.58|0
1647275380000|2022-03-14 16:29:40|103.32|101.52|103.49|101.69|103.49|101.69|103.32|101.52|0
1647275390000|2022-03-14 16:29:50|103.72|101.92|103.94|102.14|104.05|102.25|103.72|101.92|0
1647275400000|2022-03-14 16:30:00|103.49|101.69|103.83|102.03|103.83|102.03|103.49|101.69|0
1647275410000|2022-03-14 16:30:10|104.39|102.59|104.73|102.93|104.79|102.99|104.39|102.59|0
1647275420000|2022-03-14 16:30:20|104.17|102.37|104.05|102.25|104.22|102.42|103.94|102.14|0
1647275430000|2022-03-14 16:30:30|103.94|102.14|103.6|101.8|104.05|102.25|103.6|101.8|0
1647275440000|2022-03-14 16:30:40|103.49|101.69|103.6|101.8|103.94|102.14|103.49|101.69|0
1647275450000|2022-03-14 16:30:50|103.71|101.91|104.39|102.59|104.39|102.59|103.71|101.91|0
1647275460000|2022-03-14 16:31:00|104.5|102.7|104.05|102.25|104.5|102.7|104.05|102.25|0
1647275470000|2022-03-14 16:31:10|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|0
1647275480000|2022-03-14 16:31:20|104.5|102.7|104.84|103.04|104.84|103.04|104.5|102.7|0
1647275490000|2022-03-14 16:31:30|105.24|103.44|105.18|103.38|105.3|103.5|105.18|103.38|0
1647275500000|2022-03-14 16:31:40|104.96|103.16|104.96|103.16|104.96|103.16|104.62|102.82|0
1647275510000|2022-03-14 16:31:50|104.73|102.93|104.5|102.7|104.73|102.93|104.5|102.7|0
1647275520000|2022-03-14 16:32:00|104.39|102.59|104.96|103.16|104.96|103.16|104.39|102.59|0
1647275530000|2022-03-14 16:32:10|105.07|103.27|104.62|102.82|105.07|103.27|104.62|102.82|0
1647275540000|2022-03-14 16:32:20|104.5|102.7|104.5|102.7|104.5|102.7|104.39|102.59|0
1647275550000|2022-03-14 16:32:30|104.28|102.48|104.28|102.48|104.28|102.48|104.28|102.48|0
1647275560000|2022-03-14 16:32:40|104.16|102.36|104.28|102.48|104.33|102.53|104.16|102.36|0
1647275570000|2022-03-14 16:32:50|104.1|102.3|104.5|102.7|104.5|102.7|104.1|102.3|0
1647275580000|2022-03-14 16:33:00|104.84|103.04|105.3|103.5|105.3|103.5|104.84|103.04|0
1647275590000|2022-03-14 16:33:10|105.07|103.27|104.61|102.81|105.07|103.27|104.61|102.81|0
1647275600000|2022-03-14 16:33:20|104.39|102.59|103.82|102.02|104.39|102.59|103.82|102.02|0
1647275610000|2022-03-14 16:33:30|103.94|102.14|103.94|102.14|103.94|102.14|103.82|102.02|0
1647275620000|2022-03-14 16:33:40|103.71|101.91|103.6|101.8|103.71|101.91|103.37|101.57|0
1647275630000|2022-03-14 16:33:50|103.48|101.68|103.37|101.57|103.48|101.68|103.37|101.57|0
1647275640000|2022-03-14 16:34:00|103.26|101.46|102.81|101.01|103.26|101.46|102.81|101.01|0
1647275650000|2022-03-14 16:34:10|102.7|100.9|102.92|101.12|102.98|101.18|102.59|100.79|0
1647275660000|2022-03-14 16:34:20|103.15|101.35|103.26|101.46|103.26|101.46|103.03|101.23|0
1647275670000|2022-03-14 16:34:30|103.54|101.74|104.21|102.41|104.21|102.41|103.54|101.74|0
1647275680000|2022-03-14 16:34:40|103.93|102.13|103.37|101.57|103.93|102.13|103.37|101.57|0
1647275690000|2022-03-14 16:34:50|103.26|101.46|103.15|101.35|103.26|101.46|103.03|101.23|0
1647275700000|2022-03-14 16:35:00|103.26|101.46|103.03|101.23|103.26|101.46|103.03|101.23|0
1647275710000|2022-03-14 16:35:10|103.15|101.35|103.48|101.68|103.48|101.68|103.15|101.35|0
1647275720000|2022-03-14 16:35:20|103.03|101.23|102.81|101.01|103.15|101.35|102.7|100.9|0
1647275730000|2022-03-14 16:35:30|102.36|100.56|101.58|99.78|102.47|100.67|101.58|99.78|0
1647275740000|2022-03-14 16:35:40|101.47|99.67|102.03|100.23|102.03|100.23|101.25|99.45|0
1647275750000|2022-03-14 16:35:50|101.97|100.17|101.63|99.83|102.03|100.23|101.63|99.83|0
1647275760000|2022-03-14 16:36:00|101.58|99.78|101.36|99.56|101.58|99.78|101.14|99.34|0
1647275770000|2022-03-14 16:36:10|101.58|99.78|101.91|100.11|101.91|100.11|101.58|99.78|0
1647275780000|2022-03-14 16:36:20|102.03|100.23|102.14|100.34|102.14|100.34|101.91|100.11|0
1647275790000|2022-03-14 16:36:30|102.03|100.23|102.25|100.45|102.25|100.45|102.03|100.23|0
1647275800000|2022-03-14 16:36:40|102.36|100.56|103.14|101.34|103.14|101.34|102.36|100.56|0
1647275810000|2022-03-14 16:36:50|103.71|101.91|103.37|101.57|103.71|101.91|103.26|101.46|0
1647275820000|2022-03-14 16:37:00|103.82|102.02|103.87|102.07|103.98|102.18|103.82|102.02|0
1647275830000|2022-03-14 16:37:10|103.82|102.02|104.16|102.36|104.16|102.36|103.71|101.91|0
1647275840000|2022-03-14 16:37:20|104.04|102.24|104.27|102.47|104.27|102.47|104.04|102.24|0
1647275850000|2022-03-14 16:37:30|103.82|102.02|103.59|101.79|103.82|102.02|103.48|101.68|0
1647275860000|2022-03-14 16:37:40|103.37|101.57|103.59|101.79|103.59|101.79|103.37|101.57|0
1647275870000|2022-03-14 16:37:50|103.37|101.57|103.25|101.45|103.48|101.68|103.25|101.45|0
1647275880000|2022-03-14 16:38:00|103.14|101.34|102.86|101.06|103.25|101.45|102.86|101.06|0
1647275890000|2022-03-14 16:38:10|103.42|101.62|103.48|101.68|103.48|101.68|103.25|101.45|0
1647275900000|2022-03-14 16:38:20|104.15|102.35|104.27|102.47|104.27|102.47|104.04|102.24|0
1647275910000|2022-03-14 16:38:30|104.49|102.69|104.72|102.92|104.83|103.03|104.49|102.69|0
1647275920000|2022-03-14 16:38:40|104.38|102.58|103.82|102.02|104.38|102.58|103.82|102.02|0
1647275930000|2022-03-14 16:38:50|103.48|101.68|103.37|101.57|103.7|101.9|103.37|101.57|0
1647275940000|2022-03-14 16:39:00|103.14|101.34|103.03|101.23|103.14|101.34|103.03|101.23|0
1647275950000|2022-03-14 16:39:10|103.14|101.34|103.59|101.79|103.59|101.79|103.14|101.34|0
1647275960000|2022-03-14 16:39:20|103.81|102.01|103.48|101.68|103.81|102.01|103.48|101.68|0
1647275970000|2022-03-14 16:39:30|103.7|101.9|103.31|101.51|103.7|101.9|103.31|101.51|0
1647275980000|2022-03-14 16:39:40|103.25|101.45|103.31|101.51|103.53|101.73|103.25|101.45|0
1647275990000|2022-03-14 16:39:50|103.14|101.34|103.48|101.68|103.48|101.68|103.14|101.34|0
1647276000000|2022-03-14 16:40:00|103.14|101.34|103.48|101.68|103.48|101.68|103.14|101.34|0
1647276010000|2022-03-14 16:40:10|103.25|101.45|103.25|101.45|103.25|101.45|103.14|101.34|0
1647276020000|2022-03-14 16:40:20|103.14|101.34|103.48|101.68|103.48|101.68|103.14|101.34|0
1647276030000|2022-03-14 16:40:30|103.36|101.56|103.36|101.56|103.36|101.56|103.25|101.45|0
1647276040000|2022-03-14 16:40:40|103.25|101.45|103.59|101.79|103.59|101.79|103.25|101.45|0
1647276050000|2022-03-14 16:40:50|103.7|101.9|104.09|102.29|104.15|102.35|103.7|101.9|0
1647276060000|2022-03-14 16:41:00|104.15|102.35|104.38|102.58|104.38|102.58|104.15|102.35|0
1647276070000|2022-03-14 16:41:10|104.04|102.24|103.92|102.12|104.15|102.35|103.92|102.12|0
1647276080000|2022-03-14 16:41:20|103.81|102.01|104.2|102.4|104.2|102.4|103.81|102.01|0
1647276090000|2022-03-14 16:41:30|104.26|102.46|104.26|102.46|104.26|102.46|104.26|102.46|0
1647276100000|2022-03-14 16:41:40|104.38|102.58|104.38|102.58|104.38|102.58|104.26|102.46|0
1647276110000|2022-03-14 16:41:50|104.26|102.46|104.38|102.58|104.38|102.58|104.26|102.46|0
1647276120000|2022-03-14 16:42:00|104.6|102.8|104.71|102.91|104.83|103.03|104.6|102.8|0
1647276130000|2022-03-14 16:42:10|104.83|103.03|104.71|102.91|104.94|103.14|104.6|102.8|0
1647276140000|2022-03-14 16:42:20|104.94|103.14|105.05|103.25|105.05|103.25|104.94|103.14|0
1647276150000|2022-03-14 16:42:30|105.17|103.37|105.28|103.48|105.28|103.48|105.17|103.37|0
1647276160000|2022-03-14 16:42:40|105.05|103.25|105.17|103.37|105.17|103.37|105.05|103.25|0
1647276170000|2022-03-14 16:42:50|105.28|103.48|105.28|103.48|105.28|103.48|105.28|103.48|0
1647276180000|2022-03-14 16:43:00|105.17|103.37|104.65|102.85|105.17|103.37|104.6|102.8|0
1647276190000|2022-03-14 16:43:10|104.83|103.03|104.6|102.8|104.83|103.03|104.49|102.69|0
1647276200000|2022-03-14 16:43:20|104.49|102.69|104.49|102.69|104.49|102.69|104.37|102.57|0
1647276210000|2022-03-14 16:43:30|104.15|102.35|104.37|102.57|104.37|102.57|104.15|102.35|0
1647276220000|2022-03-14 16:43:40|104.26|102.46|104.49|102.69|104.49|102.69|104.26|102.46|0
1647276230000|2022-03-14 16:43:50|104.37|102.57|104.26|102.46|104.37|102.57|104.26|102.46|0
1647276240000|2022-03-14 16:44:00|104.37|102.57|105.05|103.25|105.05|103.25|104.31|102.51|0
1647276250000|2022-03-14 16:44:10|104.83|103.03|105.05|103.25|105.05|103.25|104.83|103.03|0
1647276260000|2022-03-14 16:44:20|104.6|102.8|103.41|101.61|104.6|102.8|103.41|101.61|0
1647276270000|2022-03-14 16:44:30|102.35|100.55|103.02|101.22|103.02|101.22|102.01|100.21|0
1647276280000|2022-03-14 16:44:40|102.91|101.11|102.8|101|103.02|101.22|102.68|100.88|0
1647276290000|2022-03-14 16:44:50|102.91|101.11|102.57|100.77|102.91|101.11|102.35|100.55|0
1647276300000|2022-03-14 16:45:00|102.35|100.55|101.79|99.99|102.35|100.55|101.79|99.99|0
1647276310000|2022-03-14 16:45:10|101.9|100.1|102.01|100.21|102.01|100.21|101.79|99.99|0
1647276320000|2022-03-14 16:45:20|102.12|100.32|102.12|100.32|102.24|100.44|102.12|100.32|0
1647276330000|2022-03-14 16:45:30|102.01|100.21|102.87|101.07|102.98|101.18|102.01|100.21|0
1647276340000|2022-03-14 16:45:40|103.09|101.29|102.87|101.07|103.09|101.29|102.87|101.07|0
1647276350000|2022-03-14 16:45:50|102.7|100.9|102.42|100.62|102.7|100.9|102.2|100.4|0
1647276360000|2022-03-14 16:46:00|102.2|100.4|102.31|100.51|102.42|100.62|102.2|100.4|0
1647276370000|2022-03-14 16:46:10|102.42|100.62|102.2|100.4|102.42|100.62|102.2|100.4|0
1647276380000|2022-03-14 16:46:20|102.42|100.62|102.86|101.06|102.98|101.18|102.42|100.62|0
1647276390000|2022-03-14 16:46:30|102.64|100.84|103.09|101.29|103.09|101.29|102.64|100.84|0
1647276400000|2022-03-14 16:46:40|102.81|101.01|102.42|100.62|103.2|101.4|102.42|100.62|0
1647276410000|2022-03-14 16:46:50|102.53|100.73|102.31|100.51|102.53|100.73|102.31|100.51|0
1647276420000|2022-03-14 16:47:00|102.2|100.4|101.36|99.56|102.2|100.4|101.36|99.56|0
1647276430000|2022-03-14 16:47:10|101.31|99.51|101.42|99.62|101.69|99.89|101.31|99.51|0
1647276440000|2022-03-14 16:47:20|101.09|99.29|101.2|99.4|101.2|99.4|101.09|99.29|0
1647276450000|2022-03-14 16:47:30|101.14|99.34|101.09|99.29|101.14|99.34|101.09|99.29|0
1647276460000|2022-03-14 16:47:40|100.87|99.07|100.87|99.07|100.87|99.07|100.81|99.01|0
1647276470000|2022-03-14 16:47:50|100.76|98.96|100.43|98.63|100.76|98.96|100.43|98.63|0
1647276480000|2022-03-14 16:48:00|100.32|98.52|99.88|98.08|100.32|98.52|99.88|98.08|0
1647276490000|2022-03-14 16:48:10|99.99|98.19|99.99|98.19|99.99|98.19|99.99|98.19|0
1647276500000|2022-03-14 16:48:20|100.1|98.3|100.43|98.63|100.43|98.63|100.1|98.3|0
1647276510000|2022-03-14 16:48:30|100.32|98.52|100.1|98.3|100.32|98.52|100.1|98.3|0
1647276520000|2022-03-14 16:48:40|100.04|98.24|99.88|98.08|100.21|98.41|99.88|98.08|0
1647276530000|2022-03-14 16:48:50|99.99|98.19|100.32|98.52|100.98|99.18|99.99|98.19|0
1647276540000|2022-03-14 16:49:00|100.43|98.63|100.76|98.96|100.76|98.96|100.43|98.63|0
1647276550000|2022-03-14 16:49:10|100.65|98.85|100.65|98.85|100.65|98.85|100.48|98.68|0
1647276560000|2022-03-14 16:49:20|100.81|99.01|101.2|99.4|101.2|99.4|100.76|98.96|0
1647276570000|2022-03-14 16:49:30|101.31|99.51|101.31|99.51|101.42|99.62|101.31|99.51|0
1647276580000|2022-03-14 16:49:40|101.53|99.73|101.25|99.45|101.53|99.73|101.25|99.45|0
1647276590000|2022-03-14 16:49:50|101.2|99.4|100.86|99.06|101.2|99.4|100.86|99.06|0
1647276600000|2022-03-14 16:50:00|101.2|99.4|101.2|99.4|101.2|99.4|101.2|99.4|0
1647276610000|2022-03-14 16:50:10|101.31|99.51|101.42|99.62|101.69|99.89|101.31|99.51|0
1647276620000|2022-03-14 16:50:20|101.64|99.84|100.97|99.17|101.64|99.84|100.97|99.17|0
1647276630000|2022-03-14 16:50:30|100.75|98.95|100.42|98.62|100.86|99.06|100.42|98.62|0
1647276640000|2022-03-14 16:50:40|100.48|98.68|100.2|98.4|100.53|98.73|100.2|98.4|0
1647276650000|2022-03-14 16:50:50|100.09|98.29|100.2|98.4|100.2|98.4|100.09|98.29|0
1647276660000|2022-03-14 16:51:00|100.09|98.29|100.2|98.4|100.31|98.51|100.09|98.29|0
1647276670000|2022-03-14 16:51:10|100.31|98.51|100.2|98.4|100.31|98.51|100.09|98.29|0
1647276680000|2022-03-14 16:51:20|100.37|98.57|100.04|98.24|100.42|98.62|99.98|98.18|0
1647276690000|2022-03-14 16:51:30|99.87|98.07|100.64|98.84|100.64|98.84|99.87|98.07|0
1647276700000|2022-03-14 16:51:40|100.75|98.95|100.75|98.95|100.75|98.95|100.64|98.84|0
1647276710000|2022-03-14 16:51:50|100.42|98.62|100.26|98.46|100.42|98.62|100.26|98.46|0
1647276720000|2022-03-14 16:52:00|100.2|98.4|99.98|98.18|100.2|98.4|99.98|98.18|0
1647276730000|2022-03-14 16:52:10|99.65|97.85|99.87|98.07|99.87|98.07|99.65|97.85|0
1647276740000|2022-03-14 16:52:20|99.76|97.96|99.98|98.18|99.98|98.18|99.76|97.96|0
1647276750000|2022-03-14 16:52:30|99.87|98.07|99.65|97.85|99.87|98.07|99.65|97.85|0
1647276760000|2022-03-14 16:52:40|98.78|96.98|98.46|96.66|98.78|96.98|98.35|96.55|0
1647276770000|2022-03-14 16:52:50|98.35|96.55|98.46|96.66|98.46|96.66|98.24|96.44|0
1647276780000|2022-03-14 16:53:00|98.24|96.44|98.13|96.33|98.35|96.55|98.02|96.22|0
1647276790000|2022-03-14 16:53:10|98.02|96.22|97.81|96.01|98.02|96.22|97.81|96.01|0
1647276800000|2022-03-14 16:53:20|97.38|95.58|97.38|95.58|97.38|95.58|97.27|95.47|0
1647276810000|2022-03-14 16:53:30|97.27|95.47|97.16|95.36|97.38|95.58|97.16|95.36|0
1647276820000|2022-03-14 16:53:40|97.05|95.25|97.16|95.36|97.16|95.36|97.05|95.25|0
1647276830000|2022-03-14 16:53:50|97.38|95.58|97.48|95.68|97.48|95.68|97.37|95.57|0
1647276840000|2022-03-14 16:54:00|97.16|95.36|97.05|95.25|97.16|95.36|97.05|95.25|0
1647276850000|2022-03-14 16:54:10|97.16|95.36|96.84|95.04|97.16|95.36|96.84|95.04|0
1647276860000|2022-03-14 16:54:20|97.05|95.25|96.94|95.14|97.05|95.25|96.94|95.14|0
1647276870000|2022-03-14 16:54:30|96.84|95.04|96.73|94.93|96.84|95.04|96.73|94.93|0
1647276880000|2022-03-14 16:54:40|96.84|95.04|97.05|95.25|97.05|95.25|96.84|95.04|0
1647276890000|2022-03-14 16:54:50|96.94|95.14|96.73|94.93|96.94|95.14|96.73|94.93|0
1647276900000|2022-03-14 16:55:00|96.84|95.04|96.84|95.04|97.05|95.25|96.84|95.04|0
1647276910000|2022-03-14 16:55:10|96.94|95.14|96.84|95.04|96.94|95.14|96.84|95.04|0
1647276920000|2022-03-14 16:55:20|96.73|94.93|96.84|95.04|96.94|95.14|96.73|94.93|0
1647276930000|2022-03-14 16:55:30|96.94|95.14|96.62|94.82|96.94|95.14|96.62|94.82|0
1647276940000|2022-03-14 16:55:40|96.73|94.93|96.73|94.93|96.73|94.93|96.62|94.82|0
1647276950000|2022-03-14 16:55:50|96.83|95.03|96.83|95.03|96.83|95.03|96.73|94.93|0
1647276960000|2022-03-14 16:56:00|97.05|95.25|97.26|95.46|97.37|95.57|97.05|95.25|0
1647276970000|2022-03-14 16:56:10|97.48|95.68|97.26|95.46|97.59|95.79|97.26|95.46|0
1647276980000|2022-03-14 16:56:20|97.37|95.57|97.37|95.57|97.37|95.57|97.37|95.57|0
1647276990000|2022-03-14 16:56:30|97.26|95.46|97.37|95.57|97.37|95.57|97.26|95.46|0
1647277000000|2022-03-14 16:56:40|97.26|95.46|97.69|95.89|97.69|95.89|97.26|95.46|0
1647277010000|2022-03-14 16:56:50|97.59|95.79|97.8|96|97.91|96.11|97.59|95.79|0
1647277020000|2022-03-14 16:57:00|97.75|95.95|97.91|96.11|97.91|96.11|97.69|95.89|0
1647277030000|2022-03-14 16:57:10|98.02|96.22|98.02|96.22|98.02|96.22|97.8|96|0
1647277040000|2022-03-14 16:57:20|97.91|96.11|98.23|96.43|98.23|96.43|97.91|96.11|0
1647277050000|2022-03-14 16:57:30|98.34|96.54|98.34|96.54|98.34|96.54|98.23|96.43|0
1647277060000|2022-03-14 16:57:40|98.45|96.65|98.45|96.65|98.45|96.65|98.34|96.54|0
1647277070000|2022-03-14 16:57:50|98.29|96.49|98.45|96.65|98.5|96.7|98.29|96.49|0
1647277080000|2022-03-14 16:58:00|98.34|96.54|98.34|96.54|98.34|96.54|98.23|96.43|0
1647277090000|2022-03-14 16:58:10|98.23|96.43|98.34|96.54|98.34|96.54|98.23|96.43|0
1647277100000|2022-03-14 16:58:20|98.23|96.43|98.34|96.54|98.34|96.54|98.23|96.43|0
1647277110000|2022-03-14 16:58:30|98.45|96.65|98.56|96.76|98.56|96.76|98.45|96.65|0
1647277120000|2022-03-14 16:58:40|98.83|97.03|98.61|96.81|98.83|97.03|98.61|96.81|0
1647277130000|2022-03-14 16:58:50|98.45|96.65|98.34|96.54|98.45|96.65|98.34|96.54|0
1647277140000|2022-03-14 16:59:00|98.12|96.32|97.91|96.11|98.12|96.32|97.8|96|0
1647277150000|2022-03-14 16:59:10|97.8|96|97.58|95.78|97.8|96|97.58|95.78|0
1647277160000|2022-03-14 16:59:20|97.37|95.57|97.37|95.57|97.37|95.57|97.37|95.57|0
1647277170000|2022-03-14 16:59:30|96.94|95.14|96.94|95.14|97.04|95.24|96.83|95.03|0
1647277180000|2022-03-14 16:59:40|96.88|95.08|96.83|95.03|96.88|95.08|96.83|95.03|0
1647277190000|2022-03-14 16:59:50|96.51|94.71|96.19|94.39|96.61|94.81|96.19|94.39|0
1647277200000|2022-03-14 17:00:00|96.51|94.71|96.61|94.81|96.61|94.81|96.4|94.6|0
1647277210000|2022-03-14 17:00:10|96.51|94.71|96.94|95.14|96.94|95.14|96.51|94.71|0
1647277220000|2022-03-14 17:00:20|97.04|95.24|96.61|94.81|97.04|95.24|96.61|94.81|0
1647277230000|2022-03-14 17:00:30|96.51|94.71|96.72|94.92|96.72|94.92|96.51|94.71|0
1647277240000|2022-03-14 17:00:40|96.51|94.71|96.67|94.87|96.67|94.87|96.4|94.6|0
1647277250000|2022-03-14 17:00:50|96.83|95.03|96.99|95.19|96.99|95.19|96.83|95.03|0
1647277260000|2022-03-14 17:01:00|96.83|95.03|96.19|94.39|96.83|95.03|96.19|94.39|0
1647277270000|2022-03-14 17:01:10|96.29|94.49|95.87|94.07|96.29|94.49|95.87|94.07|0
1647277280000|2022-03-14 17:01:20|96.19|94.39|96.08|94.28|96.19|94.39|95.97|94.17|0
1647277290000|2022-03-14 17:01:30|95.97|94.17|96.18|94.38|96.18|94.38|95.97|94.17|0
1647277300000|2022-03-14 17:01:40|96.29|94.49|96.18|94.38|96.29|94.49|96.18|94.38|0
1647277310000|2022-03-14 17:01:50|96.08|94.28|96.18|94.38|96.29|94.49|96.08|94.28|0
1647277320000|2022-03-14 17:02:00|96.08|94.28|96.4|94.6|96.4|94.6|96.08|94.28|0
1647277330000|2022-03-14 17:02:10|96.18|94.38|96.29|94.49|96.29|94.49|96.18|94.38|0
1647277340000|2022-03-14 17:02:20|96.18|94.38|95.97|94.17|96.18|94.38|95.97|94.17|0
1647277350000|2022-03-14 17:02:30|95.76|93.96|95.65|93.85|95.76|93.96|95.65|93.85|0
1647277360000|2022-03-14 17:02:40|95.76|93.96|96.4|94.6|96.45|94.65|95.76|93.96|0
1647277370000|2022-03-14 17:02:50|96.77|94.97|96.72|94.92|96.83|95.03|96.72|94.92|0
1647277380000|2022-03-14 17:03:00|96.61|94.81|96.18|94.38|96.61|94.81|96.18|94.38|0
1647277390000|2022-03-14 17:03:10|96.08|94.28|95.86|94.06|96.08|94.28|95.76|93.96|0
1647277400000|2022-03-14 17:03:20|95.76|93.96|95.97|94.17|95.97|94.17|95.65|93.85|0
1647277410000|2022-03-14 17:03:30|95.76|93.96|95.65|93.85|95.76|93.96|95.54|93.74|0
1647277420000|2022-03-14 17:03:40|95.54|93.74|95.33|93.53|95.54|93.74|95.33|93.53|0
1647277430000|2022-03-14 17:03:50|95.44|93.64|95.33|93.53|95.44|93.64|95.33|93.53|0
1647277440000|2022-03-14 17:04:00|95.59|93.79|95.65|93.85|95.65|93.85|95.59|93.79|0
1647277450000|2022-03-14 17:04:10|95.7|93.9|95.01|93.21|95.7|93.9|95.01|93.21|0
1647277460000|2022-03-14 17:04:20|95.12|93.32|94.96|93.16|95.12|93.32|94.9|93.1|0
1647277470000|2022-03-14 17:04:30|95.01|93.21|94.8|93|95.01|93.21|94.69|92.89|0
1647277480000|2022-03-14 17:04:40|94.69|92.89|94.69|92.89|94.69|92.89|94.69|92.89|0
1647277490000|2022-03-14 17:04:50|94.59|92.79|94.59|92.79|94.59|92.79|94.48|92.68|0
1647277500000|2022-03-14 17:05:00|94.69|92.89|94.9|93.1|94.9|93.1|94.69|92.89|0
1647277510000|2022-03-14 17:05:10|94.8|93|95.12|93.32|95.12|93.32|94.59|92.79|0
1647277520000|2022-03-14 17:05:20|95.01|93.21|95.65|93.85|95.75|93.95|95.01|93.21|0
1647277530000|2022-03-14 17:05:30|95.43|93.63|95.86|94.06|95.86|94.06|95.43|93.63|0
1647277540000|2022-03-14 17:05:40|95.65|93.85|95.33|93.53|95.65|93.85|95.11|93.31|0
1647277550000|2022-03-14 17:05:50|95.22|93.42|95.22|93.42|95.33|93.53|95.22|93.42|0
1647277560000|2022-03-14 17:06:00|95.38|93.58|95.01|93.21|95.43|93.63|95.01|93.21|0
1647277570000|2022-03-14 17:06:10|95.11|93.31|95.33|93.53|95.33|93.53|95.11|93.31|0
1647277580000|2022-03-14 17:06:20|95.11|93.31|95.11|93.31|95.33|93.53|95.11|93.31|0
1647277590000|2022-03-14 17:06:30|95.22|93.42|95.33|93.53|95.33|93.53|95.22|93.42|0
1647277600000|2022-03-14 17:06:40|95.22|93.42|95.43|93.63|95.43|93.63|95.16|93.36|0
1647277610000|2022-03-14 17:06:50|95.54|93.74|95.75|93.95|95.75|93.95|95.54|93.74|0
1647277620000|2022-03-14 17:07:00|95.86|94.06|95.96|94.16|96.18|94.38|95.86|94.06|0
1647277630000|2022-03-14 17:07:10|96.28|94.48|96.5|94.7|96.5|94.7|96.28|94.48|0
1647277640000|2022-03-14 17:07:20|96.55|94.75|96.71|94.91|96.71|94.91|96.5|94.7|0
1647277650000|2022-03-14 17:07:30|96.82|95.02|96.71|94.91|96.93|95.13|96.71|94.91|0
1647277660000|2022-03-14 17:07:40|96.6|94.8|96.82|95.02|96.82|95.02|96.6|94.8|0
1647277670000|2022-03-14 17:07:50|96.66|94.86|96.39|94.59|96.66|94.86|96.39|94.59|0
1647277680000|2022-03-14 17:08:00|96.07|94.27|95.75|93.95|96.07|94.27|95.75|93.95|0
1647277690000|2022-03-14 17:08:10|95.64|93.84|95.75|93.95|95.86|94.06|95.64|93.84|0
1647277700000|2022-03-14 17:08:20|95.64|93.84|95.32|93.52|95.64|93.84|95.32|93.52|0
1647277710000|2022-03-14 17:08:30|95.22|93.42|95.32|93.52|95.32|93.52|95.22|93.42|0
1647277720000|2022-03-14 17:08:40|95.22|93.42|95.27|93.47|95.32|93.52|95.11|93.31|0
1647277730000|2022-03-14 17:08:50|95.22|93.42|95.11|93.31|95.22|93.42|95.11|93.31|0
1647277740000|2022-03-14 17:09:00|95|93.2|95.11|93.31|95.32|93.52|95|93.2|0
1647277750000|2022-03-14 17:09:10|95|93.2|94.79|92.99|95|93.2|94.79|92.99|0
1647277760000|2022-03-14 17:09:20|94.69|92.89|94.9|93.1|94.9|93.1|94.69|92.89|0
1647277770000|2022-03-14 17:09:30|94.79|92.99|94.47|92.67|94.79|92.99|94.47|92.67|0
1647277780000|2022-03-14 17:09:40|94.58|92.78|94.26|92.46|94.58|92.78|94.26|92.46|0
1647277790000|2022-03-14 17:09:50|94.47|92.67|94.37|92.57|94.47|92.67|94.37|92.57|0
1647277800000|2022-03-14 17:10:00|94.47|92.67|95.21|93.41|95.21|93.41|94.47|92.67|0
1647277810000|2022-03-14 17:10:10|95.11|93.31|94.79|92.99|95.11|93.31|94.79|92.99|0
1647277820000|2022-03-14 17:10:20|94.9|93.1|95.11|93.31|95.32|93.52|94.9|93.1|0
1647277830000|2022-03-14 17:10:30|94.9|93.1|95.95|94.15|95.95|94.15|94.9|93.1|0
1647277840000|2022-03-14 17:10:40|95.85|94.05|95.74|93.94|95.85|94.05|95.74|93.94|0
1647277850000|2022-03-14 17:10:50|95.63|93.83|92.55|90.75|95.63|93.83|92.44|90.64|0
1647277860000|2022-03-14 17:11:00|92.44|90.64|95.08|93.28|95.08|93.28|92.44|90.64|0
1647277870000|2022-03-14 17:11:10|95.45|93.65|95.56|93.76|95.56|93.76|95.35|93.55|0
1647277880000|2022-03-14 17:11:20|95.35|93.55|95.03|93.23|95.35|93.55|95.03|93.23|0
1647277890000|2022-03-14 17:11:30|95.24|93.44|95.45|93.65|95.45|93.65|95.13|93.33|0
1647277900000|2022-03-14 17:11:40|95.03|93.23|96.72|94.92|96.72|94.92|95.03|93.23|0
1647277910000|2022-03-14 17:11:50|96.56|94.76|96.4|94.6|96.56|94.76|96.4|94.6|0
1647277920000|2022-03-14 17:12:00|96.83|95.03|96.83|95.03|96.83|95.03|96.83|95.03|0
1647277930000|2022-03-14 17:12:10|96.94|95.14|96.62|94.82|96.94|95.14|96.62|94.82|0
1647277940000|2022-03-14 17:12:20|96.51|94.71|96.56|94.76|96.56|94.76|96.51|94.71|0
1647277950000|2022-03-14 17:12:30|96.83|95.03|96.94|95.14|97.04|95.24|96.83|95.03|0
1647277960000|2022-03-14 17:12:40|96.83|95.03|96.19|94.39|96.83|95.03|96.19|94.39|0
1647277970000|2022-03-14 17:12:50|96.3|94.5|96.51|94.71|96.51|94.71|96.3|94.5|0
1647277980000|2022-03-14 17:13:00|96.56|94.76|96.61|94.81|96.61|94.81|96.51|94.71|0
1647277990000|2022-03-14 17:13:10|96.4|94.6|96.19|94.39|96.4|94.6|96.19|94.39|0
1647278000000|2022-03-14 17:13:20|95.98|94.18|96.4|94.6|96.4|94.6|95.98|94.18|0
1647278010000|2022-03-14 17:13:30|96.19|94.39|96.19|94.39|96.3|94.5|96.19|94.39|0
1647278020000|2022-03-14 17:13:40|96.24|94.44|96.29|94.49|96.29|94.49|96.19|94.39|0
1647278030000|2022-03-14 17:13:50|96.4|94.6|96.24|94.44|96.4|94.6|96.24|94.44|0
1647278040000|2022-03-14 17:14:00|96.08|94.28|96.29|94.49|96.51|94.71|96.08|94.28|0
1647278050000|2022-03-14 17:14:10|96.56|94.76|96.61|94.81|96.61|94.81|96.51|94.71|0
1647278060000|2022-03-14 17:14:20|96.29|94.49|96.51|94.71|96.61|94.81|96.29|94.49|0
1647278070000|2022-03-14 17:14:30|96.77|94.97|96.93|95.13|96.93|95.13|96.77|94.97|0
1647278080000|2022-03-14 17:14:40|97.04|95.24|97.15|95.35|97.15|95.35|96.93|95.13|0
1647278090000|2022-03-14 17:14:50|97.04|95.24|96.93|95.13|97.04|95.24|96.93|95.13|0
1647278100000|2022-03-14 17:15:00|97.04|95.24|96.4|94.6|97.04|95.24|96.4|94.6|0
1647278110000|2022-03-14 17:15:10|96.51|94.71|96.72|94.92|96.93|95.13|96.51|94.71|0
1647278120000|2022-03-14 17:15:20|96.82|95.02|96.61|94.81|96.82|95.02|96.51|94.71|0
1647278130000|2022-03-14 17:15:30|96.51|94.71|96.4|94.6|96.61|94.81|96.4|94.6|0
1647278140000|2022-03-14 17:15:40|96.29|94.49|96.5|94.7|96.5|94.7|96.29|94.49|0
1647278150000|2022-03-14 17:15:50|96.61|94.81|96.82|95.02|96.93|95.13|96.61|94.81|0
1647278160000|2022-03-14 17:16:00|96.72|94.92|96.82|95.02|96.82|95.02|96.72|94.92|0
1647278170000|2022-03-14 17:16:10|96.93|95.13|97.57|95.77|97.57|95.77|96.93|95.13|0
1647278180000|2022-03-14 17:16:20|97.46|95.66|97.79|95.99|97.79|95.99|97.46|95.66|0
1647278190000|2022-03-14 17:16:30|97.68|95.88|97.68|95.88|97.79|95.99|97.57|95.77|0
1647278200000|2022-03-14 17:16:40|97.57|95.77|97.25|95.45|97.57|95.77|97.25|95.45|0
1647278210000|2022-03-14 17:16:50|97.14|95.34|97.46|95.66|97.46|95.66|97.14|95.34|0
1647278220000|2022-03-14 17:17:00|97.57|95.77|97.68|95.88|97.68|95.88|97.46|95.66|0
1647278230000|2022-03-14 17:17:10|97.46|95.66|97.36|95.56|97.46|95.66|97.36|95.56|0
1647278240000|2022-03-14 17:17:20|97.46|95.66|96.93|95.13|97.46|95.66|96.93|95.13|0
1647278250000|2022-03-14 17:17:30|96.77|94.97|96.82|95.02|96.82|95.02|96.72|94.92|0
1647278260000|2022-03-14 17:17:40|97.14|95.34|97.03|95.23|97.14|95.34|97.03|95.23|0
1647278270000|2022-03-14 17:17:50|96.93|95.13|96.93|95.13|96.93|95.13|96.93|95.13|0
1647278280000|2022-03-14 17:18:00|96.82|95.02|97.25|95.45|97.25|95.45|96.82|95.02|0
1647278290000|2022-03-14 17:18:10|97.36|95.56|97.41|95.61|97.41|95.61|97.25|95.45|0
1647278300000|2022-03-14 17:18:20|97.46|95.66|97.57|95.77|97.78|95.98|97.46|95.66|0
1647278310000|2022-03-14 17:18:30|97.46|95.66|97.46|95.66|97.46|95.66|97.46|95.66|0
1647278320000|2022-03-14 17:18:40|97.35|95.55|97.35|95.55|97.35|95.55|97.25|95.45|0
1647278330000|2022-03-14 17:18:50|97.57|95.77|97.57|95.77|97.57|95.77|97.57|95.77|0
1647278340000|2022-03-14 17:19:00|97.46|95.66|97.78|95.98|97.78|95.98|97.46|95.66|0
1647278350000|2022-03-14 17:19:10|98.21|96.41|98.21|96.41|98.32|96.52|98.1|96.3|0
1647278360000|2022-03-14 17:19:20|98.1|96.3|98|96.2|98.1|96.3|98|96.2|0
1647278370000|2022-03-14 17:19:30|97.89|96.09|98.37|96.57|98.37|96.57|97.89|96.09|0
1647278380000|2022-03-14 17:19:40|98.32|96.52|98.32|96.52|98.32|96.52|98.21|96.41|0
1647278390000|2022-03-14 17:19:50|98.21|96.41|98.21|96.41|98.21|96.41|98.16|96.36|0
1647278400000|2022-03-14 17:20:00|97.78|95.98|97.57|95.77|97.83|96.03|97.57|95.77|0
1647278410000|2022-03-14 17:20:10|97.73|95.93|98|96.2|98|96.2|97.73|95.93|0
1647278420000|2022-03-14 17:20:20|97.89|96.09|98.21|96.41|98.21|96.41|97.89|96.09|0
1647278430000|2022-03-14 17:20:30|98.32|96.52|98.32|96.52|98.43|96.63|98.32|96.52|0
1647278440000|2022-03-14 17:20:40|98.21|96.41|98.32|96.52|98.43|96.63|98.21|96.41|0
1647278450000|2022-03-14 17:20:50|98.1|96.3|98.1|96.3|98.1|96.3|98.1|96.3|0
1647278460000|2022-03-14 17:21:00|97.89|96.09|97.67|95.87|97.89|96.09|97.67|95.87|0
1647278470000|2022-03-14 17:21:10|97.78|95.98|97.89|96.09|97.89|96.09|97.78|95.98|0
1647278480000|2022-03-14 17:21:20|97.35|95.55|97.35|95.55|97.56|95.76|97.35|95.55|0
1647278490000|2022-03-14 17:21:30|97.24|95.44|97.24|95.44|97.35|95.55|97.14|95.34|0
1647278500000|2022-03-14 17:21:40|97.4|95.6|97.14|95.34|97.4|95.6|97.14|95.34|0
1647278510000|2022-03-14 17:21:50|97.35|95.55|97.14|95.34|97.56|95.76|97.14|95.34|0
1647278520000|2022-03-14 17:22:00|96.92|95.12|97.14|95.34|97.14|95.34|96.92|95.12|0
1647278530000|2022-03-14 17:22:10|97.29|95.49|97.03|95.23|97.29|95.49|96.92|95.12|0
1647278540000|2022-03-14 17:22:20|96.81|95.01|96.6|94.8|96.81|95.01|96.6|94.8|0
1647278550000|2022-03-14 17:22:30|96.5|94.7|96.71|94.91|96.71|94.91|96.39|94.59|0
1647278560000|2022-03-14 17:22:40|96.6|94.8|96.39|94.59|96.6|94.8|96.39|94.59|0
1647278570000|2022-03-14 17:22:50|96.28|94.48|96.18|94.38|96.39|94.59|96.18|94.38|0
1647278580000|2022-03-14 17:23:00|95.96|94.16|95.86|94.06|95.96|94.16|95.86|94.06|0
1647278590000|2022-03-14 17:23:10|96.07|94.27|96.07|94.27|96.18|94.38|95.96|94.16|0
1647278600000|2022-03-14 17:23:20|96.39|94.59|95.96|94.16|96.6|94.8|95.96|94.16|0
1647278610000|2022-03-14 17:23:30|96.17|94.37|96.33|94.53|96.33|94.53|96.17|94.37|0
1647278620000|2022-03-14 17:23:40|96.39|94.59|96.28|94.48|96.39|94.59|96.28|94.48|0
1647278630000|2022-03-14 17:23:50|96.17|94.37|96.39|94.59|96.39|94.59|96.17|94.37|0
1647278640000|2022-03-14 17:24:00|96.28|94.48|96.6|94.8|96.76|94.96|96.28|94.48|0
1647278650000|2022-03-14 17:24:10|96.49|94.69|96.6|94.8|96.6|94.8|96.49|94.69|0
1647278660000|2022-03-14 17:24:20|96.81|95.01|97.56|95.76|97.56|95.76|96.81|95.01|0
1647278670000|2022-03-14 17:24:30|97.45|95.65|97.56|95.76|97.56|95.76|97.35|95.55|0
1647278680000|2022-03-14 17:24:40|97.99|96.19|97.99|96.19|98.15|96.35|97.88|96.08|0
1647278700000|2022-03-14 17:25:00|98.26|96.46|97.99|96.19|98.31|96.51|97.99|96.19|0
1647278710000|2022-03-14 17:25:10|97.45|95.65|97.13|95.33|97.45|95.65|97.02|95.22|0
1647278720000|2022-03-14 17:25:20|97.72|95.92|97.34|95.54|97.72|95.92|97.34|95.54|0
1647278730000|2022-03-14 17:25:30|97.45|95.65|97.13|95.33|97.45|95.65|97.13|95.33|0
1647278740000|2022-03-14 17:25:40|97.24|95.44|97.45|95.65|97.45|95.65|97.24|95.44|0
1647278750000|2022-03-14 17:25:50|97.34|95.54|97.34|95.54|97.34|95.54|97.24|95.44|0
1647278760000|2022-03-14 17:26:00|97.24|95.44|96.92|95.12|97.24|95.44|96.92|95.12|0
1647278770000|2022-03-14 17:26:10|97.13|95.33|96.92|95.12|97.13|95.33|96.92|95.12|0
1647278780000|2022-03-14 17:26:20|96.86|95.06|96.6|94.8|96.86|95.06|96.6|94.8|0
1647278790000|2022-03-14 17:26:30|96.49|94.69|96.6|94.8|96.6|94.8|96.49|94.69|0
1647278800000|2022-03-14 17:26:40|96.65|94.85|96.6|94.8|96.65|94.85|96.6|94.8|0
1647278810000|2022-03-14 17:26:50|96.49|94.69|96.49|94.69|96.54|94.74|96.49|94.69|0
1647278820000|2022-03-14 17:27:00|96.38|94.58|96.49|94.69|96.49|94.69|96.38|94.58|0
1647278830000|2022-03-14 17:27:10|96.59|94.79|96.59|94.79|96.7|94.9|96.59|94.79|0
1647278840000|2022-03-14 17:27:20|96.49|94.69|96.59|94.79|96.59|94.79|96.49|94.69|0
1647278850000|2022-03-14 17:27:30|96.49|94.69|96.59|94.79|96.59|94.79|96.49|94.69|0
1647278860000|2022-03-14 17:27:40|96.49|94.69|96.59|94.79|96.59|94.79|96.28|94.48|0
1647278870000|2022-03-14 17:27:50|96.54|94.74|96.38|94.58|96.54|94.74|96.38|94.58|0
1647278880000|2022-03-14 17:28:00|96.49|94.69|96.27|94.47|96.49|94.69|96.17|94.37|0
1647278890000|2022-03-14 17:28:10|95.96|94.16|95.64|93.84|95.96|94.16|95.64|93.84|0
1647278900000|2022-03-14 17:28:20|95.74|93.94|95.64|93.84|95.74|93.94|95.64|93.84|0
1647278910000|2022-03-14 17:28:30|95.53|93.73|95.43|93.63|95.64|93.84|95.43|93.63|0
1647278920000|2022-03-14 17:28:40|95.27|93.47|95.21|93.41|95.32|93.52|95.21|93.41|0
1647278930000|2022-03-14 17:28:50|95.32|93.52|95.43|93.63|95.43|93.63|95.21|93.41|0
1647278940000|2022-03-14 17:29:00|95.53|93.73|95.53|93.73|95.53|93.73|95.43|93.63|0
1647278950000|2022-03-14 17:29:10|95.43|93.63|95.43|93.63|95.53|93.73|95.43|93.63|0
1647278960000|2022-03-14 17:29:20|95.53|93.73|95.42|93.62|95.53|93.73|95.42|93.62|0
1647278970000|2022-03-14 17:29:30|95.32|93.52|95.42|93.62|95.42|93.62|95.32|93.52|0
1647278980000|2022-03-14 17:29:40|95.53|93.73|95.53|93.73|95.53|93.73|95.32|93.52|0
1647278990000|2022-03-14 17:29:50|95.58|93.78|95.64|93.84|95.64|93.84|95.58|93.78|0
1647279000000|2022-03-14 17:30:00|96.48|94.68|95.85|94.05|96.48|94.68|95.85|94.05|0
1647279010000|2022-03-14 17:30:10|95.64|93.84|95.85|94.05|95.85|94.05|95.64|93.84|0
1647279020000|2022-03-14 17:30:20|95.74|93.94|95.85|94.05|95.85|94.05|95.64|93.84|0
1647279030000|2022-03-14 17:30:30|95.74|93.94|95.53|93.73|95.74|93.94|95.53|93.73|0
1647279040000|2022-03-14 17:30:40|95.47|93.67|95.42|93.62|95.53|93.73|95.42|93.62|0
1647279050000|2022-03-14 17:30:50|95.85|94.05|96.38|94.58|96.48|94.68|95.85|94.05|0
1647279060000|2022-03-14 17:31:00|96.48|94.68|95.85|94.05|96.48|94.68|95.85|94.05|0
1647279070000|2022-03-14 17:31:10|95.63|93.83|95.63|93.83|95.63|93.83|95.63|93.83|0
1647279080000|2022-03-14 17:31:20|95.53|93.73|95.74|93.94|95.74|93.94|95.53|93.73|0
1647279090000|2022-03-14 17:31:30|95.63|93.83|95.42|93.62|95.63|93.83|95.42|93.62|0
1647279100000|2022-03-14 17:31:40|95.21|93.41|95.21|93.41|95.21|93.41|95.21|93.41|0
1647279110000|2022-03-14 17:31:50|95.1|93.3|95.21|93.41|95.21|93.41|95.1|93.3|0
1647279120000|2022-03-14 17:32:00|95.32|93.52|94.79|92.99|95.32|93.52|94.79|92.99|0
1647279130000|2022-03-14 17:32:10|94.68|92.88|94.79|92.99|94.79|92.99|94.68|92.88|0
1647279140000|2022-03-14 17:32:20|94.73|92.93|94.79|92.99|94.79|92.99|94.68|92.88|0
1647279150000|2022-03-14 17:32:30|94.68|92.88|95|93.2|95|93.2|94.68|92.88|0
1647279160000|2022-03-14 17:32:40|94.89|93.09|94.79|92.99|94.89|93.09|94.68|92.88|0
1647279170000|2022-03-14 17:32:50|94.68|92.88|94.58|92.78|94.79|92.99|94.58|92.78|0
1647279180000|2022-03-14 17:33:00|94.37|92.57|94.16|92.36|94.37|92.57|94.05|92.25|0
1647279190000|2022-03-14 17:33:10|94.26|92.46|94.1|92.3|94.26|92.46|94.1|92.3|0
1647279200000|2022-03-14 17:33:20|94.05|92.25|94.05|92.25|94.05|92.25|94.05|92.25|0
1647279210000|2022-03-14 17:33:30|93.95|92.15|93.63|91.83|93.95|92.15|93.63|91.83|0
1647279220000|2022-03-14 17:33:40|93.53|91.73|93.53|91.73|93.53|91.73|93.43|91.63|0
1647279230000|2022-03-14 17:33:50|93.32|91.52|93.22|91.42|93.43|91.63|93.22|91.42|0
1647279240000|2022-03-14 17:34:00|93.11|91.31|93.32|91.52|93.37|91.57|93.11|91.31|0
1647279250000|2022-03-14 17:34:10|93.47|91.67|93.22|91.42|93.47|91.67|93.22|91.42|0
1647279260000|2022-03-14 17:34:20|93.32|91.52|91.97|90.17|93.37|91.57|91.97|90.17|0
1647279270000|2022-03-14 17:34:30|92.7|90.9|92.7|90.9|92.8|91|92.7|90.9|0
1647279280000|2022-03-14 17:34:40|92.59|90.79|93.63|91.83|93.63|91.83|92.28|90.48|0
1647279290000|2022-03-14 17:34:50|93.74|91.94|94.15|92.35|94.57|92.77|93.74|91.94|0
1647279300000|2022-03-14 17:35:00|93.63|91.83|93.84|92.04|93.84|92.04|93.63|91.83|0
1647279310000|2022-03-14 17:35:10|93.32|91.52|93.42|91.62|93.53|91.73|93.32|91.52|0
1647279320000|2022-03-14 17:35:20|93.11|91.31|93.32|91.52|93.32|91.52|93.11|91.31|0
1647279330000|2022-03-14 17:35:30|93.21|91.41|93.11|91.31|93.21|91.41|93.01|91.21|0
1647279340000|2022-03-14 17:35:40|93.32|91.52|93.21|91.41|93.32|91.52|93.11|91.31|0
1647279350000|2022-03-14 17:35:50|93.11|91.31|93.42|91.62|93.42|91.62|93.11|91.31|0
1647279360000|2022-03-14 17:36:00|93.32|91.52|93.32|91.52|93.53|91.73|93.32|91.52|0
1647279370000|2022-03-14 17:36:10|93.63|91.83|92.9|91.1|93.63|91.83|92.9|91.1|0
1647279380000|2022-03-14 17:36:20|92.69|90.89|92.69|90.89|92.69|90.89|92.59|90.79|0
1647279390000|2022-03-14 17:36:30|92.59|90.79|92.38|90.58|92.59|90.79|92.38|90.58|0
1647279400000|2022-03-14 17:36:40|92.18|90.38|92.18|90.38|92.18|90.38|92.07|90.27|0
1647279410000|2022-03-14 17:36:50|92.07|90.27|91.87|90.07|92.07|90.27|91.76|89.96|0
1647279420000|2022-03-14 17:37:00|91.97|90.17|92.69|90.89|92.69|90.89|91.97|90.17|0
1647279430000|2022-03-14 17:37:10|92.38|90.58|91.92|90.12|92.38|90.58|91.92|90.12|0
1647279440000|2022-03-14 17:37:20|91.97|90.17|91.45|89.65|91.97|90.17|91.45|89.65|0
1647279450000|2022-03-14 17:37:30|91.35|89.55|91.35|89.55|91.56|89.76|91.35|89.55|0
1647279460000|2022-03-14 17:37:40|91.56|89.76|91.76|89.96|91.76|89.96|91.35|89.55|0
1647279470000|2022-03-14 17:37:50|91.66|89.86|91.97|90.17|91.97|90.17|91.66|89.86|0
1647279480000|2022-03-14 17:38:00|92.07|90.27|92.38|90.58|92.38|90.58|92.07|90.27|0
1647279490000|2022-03-14 17:38:10|91.97|90.17|92.07|90.27|92.28|90.48|91.97|90.17|0
1647279500000|2022-03-14 17:38:20|91.97|90.17|92.28|90.48|92.28|90.48|91.97|90.17|0
1647279510000|2022-03-14 17:38:30|92.07|90.27|91.91|90.11|92.17|90.37|91.91|90.11|0
1647279520000|2022-03-14 17:38:40|91.76|89.96|91.86|90.06|91.86|90.06|91.56|89.76|0
1647279530000|2022-03-14 17:38:50|91.76|89.96|91.45|89.65|91.76|89.96|91.45|89.65|0
1647279540000|2022-03-14 17:39:00|91.4|89.6|91.76|89.96|91.76|89.96|91.4|89.6|0
1647279550000|2022-03-14 17:39:10|91.25|89.45|91.55|89.75|91.55|89.75|91.25|89.45|0
1647279560000|2022-03-14 17:39:20|91.45|89.65|91.25|89.45|91.45|89.65|91.25|89.45|0
1647279570000|2022-03-14 17:39:30|91.04|89.24|91.14|89.34|91.14|89.34|91.04|89.24|0
1647279580000|2022-03-14 17:39:40|90.94|89.14|90.94|89.14|90.94|89.14|90.84|89.04|0
1647279590000|2022-03-14 17:39:50|91.04|89.24|91.55|89.75|91.55|89.75|91.04|89.24|0
1647279600000|2022-03-14 17:40:00|91.45|89.65|91.97|90.17|91.97|90.17|91.45|89.65|0
1647279610000|2022-03-14 17:40:10|91.91|90.11|92.17|90.37|92.27|90.47|91.91|90.11|0
1647279620000|2022-03-14 17:40:20|92.22|90.42|92.43|90.63|92.43|90.63|92.22|90.42|0
1647279630000|2022-03-14 17:40:30|92.38|90.58|92.38|90.58|92.38|90.58|92.27|90.47|0
1647279640000|2022-03-14 17:40:40|92.27|90.47|91.66|89.86|92.27|90.47|91.45|89.65|0
1647279650000|2022-03-14 17:40:50|91.55|89.75|91.14|89.34|91.55|89.75|91.04|89.24|0
1647279660000|2022-03-14 17:41:00|90.94|89.14|91.14|89.34|91.14|89.34|90.94|89.14|0
1647279670000|2022-03-14 17:41:10|91.04|89.24|90.83|89.03|91.04|89.24|90.83|89.03|0
1647279680000|2022-03-14 17:41:20|90.94|89.14|91.55|89.75|91.55|89.75|90.94|89.14|0
1647279690000|2022-03-14 17:41:30|91.35|89.55|91.55|89.75|91.55|89.75|91.35|89.55|0
1647279700000|2022-03-14 17:41:40|91.45|89.65|91.96|90.16|91.96|90.16|91.45|89.65|0
1647279710000|2022-03-14 17:41:50|92.07|90.27|92.12|90.32|92.12|90.32|92.01|90.21|0
1647279720000|2022-03-14 17:42:00|91.6|89.8|91.14|89.34|91.6|89.8|91.14|89.34|0
1647279730000|2022-03-14 17:42:10|91.34|89.54|91.14|89.34|91.34|89.54|91.14|89.34|0
1647279740000|2022-03-14 17:42:20|90.98|89.18|90.53|88.73|91.04|89.24|90.53|88.73|0
1647279750000|2022-03-14 17:42:30|90.47|88.67|90.83|89.03|90.83|89.03|90.47|88.67|0
1647279760000|2022-03-14 17:42:40|90.93|89.13|89.98|88.18|91.34|89.54|89.98|88.18|0
1647279770000|2022-03-14 17:42:50|90.55|88.75|90.34|88.54|90.55|88.75|90.34|88.54|0
1647279780000|2022-03-14 17:43:00|90.44|88.64|90.55|88.75|90.55|88.75|90.08|88.28|0
1647279790000|2022-03-14 17:43:10|90.75|88.95|91.75|89.95|91.96|90.16|90.75|88.95|0
1647279800000|2022-03-14 17:43:20|91.65|89.85|91.8|90|91.86|90.06|91.65|89.85|0
1647279810000|2022-03-14 17:43:30|91.86|90.06|92.37|90.57|92.37|90.57|91.86|90.06|0
1647279820000|2022-03-14 17:43:40|92.63|90.83|92.89|91.09|92.89|91.09|92.63|90.83|0
1647279830000|2022-03-14 17:43:50|92.99|91.19|92.89|91.09|93.2|91.4|92.89|91.09|0
1647279840000|2022-03-14 17:44:00|92.79|90.99|92.27|90.47|92.79|90.99|92.27|90.47|0
1647279850000|2022-03-14 17:44:10|92.37|90.57|91.96|90.16|92.47|90.67|91.96|90.16|0
1647279860000|2022-03-14 17:44:20|92.37|90.57|92.27|90.47|92.37|90.57|92.27|90.47|0
1647279870000|2022-03-14 17:44:30|91.96|90.16|91.96|90.16|92.01|90.21|91.85|90.05|0
1647279880000|2022-03-14 17:44:40|91.85|90.05|91.75|89.95|91.85|90.05|91.75|89.95|0
1647279890000|2022-03-14 17:44:50|91.9|90.1|92.27|90.47|92.27|90.47|91.85|90.05|0
1647279900000|2022-03-14 17:45:00|92.16|90.36|92.06|90.26|92.21|90.41|92.06|90.26|0
1647279910000|2022-03-14 17:45:10|91.85|90.05|92.37|90.57|92.37|90.57|91.85|90.05|0
1647279920000|2022-03-14 17:45:20|92.58|90.78|92.99|91.19|92.99|91.19|92.58|90.78|0
1647279930000|2022-03-14 17:45:30|93.09|91.29|93.09|91.29|93.09|91.29|92.99|91.19|0
1647279940000|2022-03-14 17:45:40|93.04|91.24|93.3|91.5|93.3|91.5|93.04|91.24|0
1647279950000|2022-03-14 17:45:50|93.93|92.13|93.2|91.4|93.93|92.13|93.2|91.4|0
1647279960000|2022-03-14 17:46:00|92.89|91.09|92.73|90.93|92.89|91.09|92.58|90.78|0
1647279970000|2022-03-14 17:46:10|92.58|90.78|92.68|90.88|92.68|90.88|92.58|90.78|0
1647279980000|2022-03-14 17:46:20|92.47|90.67|92.37|90.57|92.47|90.67|92.26|90.46|0
1647279990000|2022-03-14 17:46:30|92.16|90.36|92.31|90.51|92.31|90.51|92.16|90.36|0
1647280000000|2022-03-14 17:46:40|92.16|90.36|92.16|90.36|92.26|90.46|92.16|90.36|0
1647280010000|2022-03-14 17:46:50|92.26|90.46|91.85|90.05|92.31|90.51|91.85|90.05|0
1647280020000|2022-03-14 17:47:00|91.34|89.54|91.03|89.23|91.54|89.74|91.03|89.23|0
1647280030000|2022-03-14 17:47:10|91.13|89.33|90.52|88.72|91.13|89.33|90.52|88.72|0
1647280040000|2022-03-14 17:47:20|90.72|88.92|90.42|88.62|90.72|88.92|90.42|88.62|0
1647280050000|2022-03-14 17:47:30|90.62|88.82|90.57|88.77|90.62|88.82|90.52|88.72|0
1647280060000|2022-03-14 17:47:40|90.62|88.82|90.72|88.92|90.72|88.92|90.62|88.82|0
1647280070000|2022-03-14 17:47:50|91.03|89.23|90.87|89.07|91.03|89.23|90.87|89.07|0
1647280080000|2022-03-14 17:48:00|90.82|89.02|91.64|89.84|91.64|89.84|90.82|89.02|0
1647280090000|2022-03-14 17:48:10|91.23|89.43|91.23|89.43|91.23|89.43|91.23|89.43|0
1647280100000|2022-03-14 17:48:20|91.34|89.54|91.85|90.05|91.85|90.05|91.34|89.54|0
1647280110000|2022-03-14 17:48:30|91.75|89.95|91.95|90.15|91.95|90.15|91.75|89.95|0
1647280120000|2022-03-14 17:48:40|91.64|89.84|91.54|89.74|91.64|89.84|91.54|89.74|0
1647280130000|2022-03-14 17:48:50|91.33|89.53|91.18|89.38|91.33|89.53|91.18|89.38|0
1647280140000|2022-03-14 17:49:00|91.13|89.33|91.23|89.43|91.23|89.43|91.03|89.23|0
1647280150000|2022-03-14 17:49:10|91.44|89.64|90.82|89.02|91.44|89.64|90.82|89.02|0
1647280170000|2022-03-14 17:49:30|90.72|88.92|90.82|89.02|90.82|89.02|90.72|88.92|0
1647280180000|2022-03-14 17:49:40|90.62|88.82|90.31|88.51|90.62|88.82|90.31|88.51|0
1647280190000|2022-03-14 17:49:50|90.51|88.71|90.82|89.02|90.82|89.02|90.51|88.71|0
1647280200000|2022-03-14 17:50:00|91.33|89.53|91.33|89.53|91.44|89.64|91.33|89.53|0
1647280210000|2022-03-14 17:50:10|91.44|89.64|91.44|89.64|91.44|89.64|91.44|89.64|0
1647280220000|2022-03-14 17:50:20|91.74|89.94|91.95|90.15|91.95|90.15|91.74|89.94|0
1647280230000|2022-03-14 17:50:30|91.85|90.05|92.88|91.08|92.88|91.08|91.85|90.05|0
1647280240000|2022-03-14 17:50:40|93.09|91.29|92.78|90.98|93.09|91.29|92.78|90.98|0
1647280250000|2022-03-14 17:50:50|92.88|91.08|92.36|90.56|92.98|91.18|92.36|90.56|0
1647280260000|2022-03-14 17:51:00|92.57|90.77|92.98|91.18|92.98|91.18|92.57|90.77|0
1647280270000|2022-03-14 17:51:10|93.09|91.29|92.72|90.92|93.19|91.39|92.72|90.92|0
1647280280000|2022-03-14 17:51:20|92.57|90.77|92.46|90.66|92.67|90.87|92.46|90.66|0
1647280290000|2022-03-14 17:51:30|92.57|90.77|92.15|90.35|92.57|90.77|92.15|90.35|0
1647280300000|2022-03-14 17:51:40|92.26|90.46|92.2|90.4|92.36|90.56|92.15|90.35|0
1647280310000|2022-03-14 17:51:50|92.26|90.46|92.36|90.56|92.36|90.56|92.26|90.46|0
1647280320000|2022-03-14 17:52:00|92.77|90.97|93.61|91.81|93.61|91.81|92.77|90.97|0
1647280330000|2022-03-14 17:52:10|93.5|91.7|93.71|91.91|93.71|91.91|93.5|91.7|0
1647280340000|2022-03-14 17:52:20|94.02|92.22|93.81|92.01|94.02|92.22|93.81|92.01|0
1647280350000|2022-03-14 17:52:30|93.71|91.91|93.76|91.96|93.76|91.96|93.5|91.7|0
1647280360000|2022-03-14 17:52:40|93.61|91.81|94.23|92.43|94.55|92.75|93.61|91.81|0
1647280370000|2022-03-14 17:52:50|94.18|92.38|94.55|92.75|94.65|92.85|94.18|92.38|0
1647280380000|2022-03-14 17:53:00|94.49|92.69|94.44|92.64|94.65|92.85|94.44|92.64|0
1647280390000|2022-03-14 17:53:10|94.65|92.85|94.49|92.69|94.76|92.96|94.49|92.69|0
1647280400000|2022-03-14 17:53:20|94.86|93.06|94.65|92.85|95.07|93.27|94.65|92.85|0
1647280410000|2022-03-14 17:53:30|94.6|92.8|94.86|93.06|94.86|93.06|94.6|92.8|0
1647280420000|2022-03-14 17:53:40|94.76|92.96|94.97|93.17|95.07|93.27|94.76|92.96|0
1647280430000|2022-03-14 17:53:50|95.07|93.27|94.91|93.11|95.07|93.27|94.91|93.11|0
1647280440000|2022-03-14 17:54:00|94.86|93.06|95.39|93.59|95.39|93.59|94.86|93.06|0
1647280450000|2022-03-14 17:54:10|95.28|93.48|94.75|92.95|95.28|93.48|94.75|92.95|0
1647280460000|2022-03-14 17:54:20|94.59|92.79|94.86|93.06|94.86|93.06|94.59|92.79|0
1647280470000|2022-03-14 17:54:30|94.65|92.85|94.75|92.95|94.75|92.95|94.44|92.64|0
1647280480000|2022-03-14 17:54:40|94.54|92.74|94.33|92.53|94.54|92.74|94.23|92.43|0
1647280490000|2022-03-14 17:54:50|94.23|92.43|94.23|92.43|94.33|92.53|94.23|92.43|0
1647280500000|2022-03-14 17:55:00|93.92|92.12|94.02|92.22|94.12|92.32|93.92|92.12|0
1647280510000|2022-03-14 17:55:10|94.44|92.64|94.49|92.69|94.49|92.69|94.44|92.64|0
1647280520000|2022-03-14 17:55:20|94.65|92.85|95.39|93.59|95.39|93.59|94.65|92.85|0
1647280530000|2022-03-14 17:55:30|94.96|93.16|95.07|93.27|95.07|93.27|94.86|93.06|0
1647280540000|2022-03-14 17:55:40|95.28|93.48|95.38|93.58|95.38|93.58|95.28|93.48|0
1647280550000|2022-03-14 17:55:50|95.28|93.48|95.33|93.53|95.33|93.53|95.28|93.48|0
1647280560000|2022-03-14 17:56:00|95.38|93.58|95.6|93.8|95.6|93.8|95.38|93.58|0
1647280570000|2022-03-14 17:56:10|95.96|94.16|95.81|94.01|96.02|94.22|95.81|94.01|0
1647280580000|2022-03-14 17:56:20|95.7|93.9|95.6|93.8|95.7|93.9|95.38|93.58|0
1647280590000|2022-03-14 17:56:30|95.49|93.69|95.49|93.69|95.49|93.69|95.38|93.58|0
1647280600000|2022-03-14 17:56:40|95.59|93.79|94.96|93.16|95.59|93.79|94.96|93.16|0
1647280610000|2022-03-14 17:56:50|94.75|92.95|94.86|93.06|94.86|93.06|94.75|92.95|0
1647280620000|2022-03-14 17:57:00|94.8|93|94.44|92.64|94.8|93|94.44|92.64|0
1647280630000|2022-03-14 17:57:10|94.33|92.53|94.44|92.64|94.49|92.69|94.33|92.53|0
1647280640000|2022-03-14 17:57:20|94.23|92.43|94.02|92.22|94.23|92.43|94.02|92.22|0
1647280650000|2022-03-14 17:57:30|93.81|92.01|93.6|91.8|93.81|92.01|93.6|91.8|0
1647280660000|2022-03-14 17:57:40|93.7|91.9|93.49|91.69|93.7|91.9|93.39|91.59|0
1647280670000|2022-03-14 17:57:50|93.39|91.59|93.54|91.74|93.54|91.74|93.39|91.59|0
1647280680000|2022-03-14 17:58:00|93.08|91.28|93.28|91.48|93.39|91.59|93.08|91.28|0
1647280690000|2022-03-14 17:58:10|93.39|91.59|93.18|91.38|93.39|91.59|93.18|91.38|0
1647280700000|2022-03-14 17:58:20|93.28|91.48|93.49|91.69|93.6|91.8|93.28|91.48|0
1647280710000|2022-03-14 17:58:30|93.39|91.59|93.6|91.8|93.6|91.8|93.18|91.38|0
1647280720000|2022-03-14 17:58:40|93.49|91.69|93.6|91.8|93.6|91.8|93.49|91.69|0
1647280730000|2022-03-14 17:58:50|93.49|91.69|93.08|91.28|93.49|91.69|93.08|91.28|0
1647280740000|2022-03-14 17:59:00|92.97|91.17|92.76|90.96|92.97|91.17|92.76|90.96|0
1647280750000|2022-03-14 17:59:10|92.87|91.07|92.76|90.96|92.87|91.07|92.71|90.91|0
1647280760000|2022-03-14 17:59:20|92.56|90.76|92.56|90.76|92.56|90.76|92.45|90.65|0
1647280770000|2022-03-14 17:59:30|92.76|90.96|92.76|90.96|92.76|90.96|92.56|90.76|0
1647280780000|2022-03-14 17:59:40|92.87|91.07|92.76|90.96|92.87|91.07|92.66|90.86|0
1647280790000|2022-03-14 17:59:50|92.66|90.86|92.66|90.86|92.66|90.86|92.56|90.76|0
1647280800000|2022-03-14 18:00:00|92.71|90.91|92.5|90.7|92.87|91.07|92.5|90.7|0
1647280810000|2022-03-14 18:00:10|92.25|90.45|92.56|90.76|92.56|90.76|92.25|90.45|0
1647280820000|2022-03-14 18:00:20|92.5|90.7|92.66|90.86|92.71|90.91|92.5|90.7|0
1647280830000|2022-03-14 18:00:30|92.24|90.44|92.24|90.44|92.35|90.55|92.24|90.44|0
1647280840000|2022-03-14 18:00:40|92.35|90.55|92.45|90.65|92.45|90.65|92.35|90.55|0
1647280850000|2022-03-14 18:00:50|92.35|90.55|92.45|90.65|92.45|90.65|92.35|90.55|0
1647280860000|2022-03-14 18:01:00|92.24|90.44|92.66|90.86|92.81|91.01|92.24|90.44|0
1647280870000|2022-03-14 18:01:10|92.55|90.75|92.45|90.65|92.6|90.8|92.45|90.65|0
1647280880000|2022-03-14 18:01:20|91.83|90.03|91.93|90.13|92.14|90.34|91.83|90.03|0
1647280890000|2022-03-14 18:01:30|92.04|90.24|92.66|90.86|92.86|91.06|92.04|90.24|0
1647280900000|2022-03-14 18:01:40|92.6|90.8|92.86|91.06|92.86|91.06|92.6|90.8|0
1647280910000|2022-03-14 18:01:50|92.66|90.86|92.86|91.06|92.86|91.06|92.6|90.8|0
1647280920000|2022-03-14 18:02:00|92.76|90.96|92.55|90.75|92.76|90.96|92.55|90.75|0
1647280930000|2022-03-14 18:02:10|92.14|90.34|92.04|90.24|92.14|90.34|91.93|90.13|0
1647280940000|2022-03-14 18:02:20|91.88|90.08|91.93|90.13|92.14|90.34|91.88|90.08|0
1647280950000|2022-03-14 18:02:30|91.83|90.03|91.98|90.18|91.98|90.18|91.83|90.03|0
1647280960000|2022-03-14 18:02:40|91.83|90.03|92.04|90.24|92.04|90.24|91.83|90.03|0
1647280970000|2022-03-14 18:02:50|91.93|90.13|92.24|90.44|92.34|90.54|91.93|90.13|0
1647280980000|2022-03-14 18:03:00|92.34|90.54|92.14|90.34|92.34|90.54|92.14|90.34|0
1647280990000|2022-03-14 18:03:10|92.03|90.23|91.73|89.93|92.03|90.23|91.73|89.93|0
1647281000000|2022-03-14 18:03:20|91.62|89.82|91.73|89.93|91.83|90.03|91.62|89.82|0
1647281010000|2022-03-14 18:03:30|91.62|89.82|91.62|89.82|91.73|89.93|91.62|89.82|0
1647281020000|2022-03-14 18:03:40|91.72|89.92|91.98|90.18|92.14|90.34|91.72|89.92|0
1647281030000|2022-03-14 18:03:50|91.62|89.82|91.72|89.92|91.72|89.92|91.62|89.82|0
1647281040000|2022-03-14 18:04:00|91.88|90.08|92.34|90.54|92.34|90.54|91.88|90.08|0
1647281050000|2022-03-14 18:04:10|92.45|90.65|92.03|90.23|92.45|90.65|92.03|90.23|0
1647281060000|2022-03-14 18:04:20|91.93|90.13|92.14|90.34|92.34|90.54|91.93|90.13|0
1647281070000|2022-03-14 18:04:30|91.93|90.13|91.72|89.92|91.93|90.13|91.72|89.92|0
1647281080000|2022-03-14 18:04:40|91.62|89.82|91.72|89.92|91.93|90.13|91.62|89.82|0
1647281090000|2022-03-14 18:04:50|91.67|89.87|92.24|90.44|92.24|90.44|91.67|89.87|0
1647281100000|2022-03-14 18:05:00|92.14|90.34|93.07|91.27|93.07|91.27|92.14|90.34|0
1647281110000|2022-03-14 18:05:10|92.96|91.16|93.17|91.37|93.27|91.47|92.96|91.16|0
1647281120000|2022-03-14 18:05:20|92.86|91.06|93.53|91.73|93.53|91.73|92.86|91.06|0
1647281130000|2022-03-14 18:05:30|93.38|91.58|93.59|91.79|93.59|91.79|93.38|91.58|0
1647281140000|2022-03-14 18:05:40|93.38|91.58|93.27|91.47|93.48|91.68|93.27|91.47|0
1647281150000|2022-03-14 18:05:50|93.17|91.37|93.64|91.84|93.69|91.89|93.17|91.37|0
1647281160000|2022-03-14 18:06:00|93.8|92|93.79|91.99|94.32|92.52|93.79|91.99|0
1647281170000|2022-03-14 18:06:10|93.74|91.94|93.17|91.37|93.74|91.94|93.17|91.37|0
1647281180000|2022-03-14 18:06:20|93.27|91.47|93.01|91.21|93.27|91.47|93.01|91.21|0
1647281190000|2022-03-14 18:06:30|92.86|91.06|93.17|91.37|93.17|91.37|92.86|91.06|0
1647281200000|2022-03-14 18:06:40|93.38|91.58|93.48|91.68|93.48|91.68|93.27|91.47|0
1647281210000|2022-03-14 18:06:50|93.38|91.58|93.74|91.94|93.84|92.04|93.38|91.58|0
1647281220000|2022-03-14 18:07:00|93.38|91.58|93.06|91.26|93.38|91.58|93.06|91.26|0
1647281230000|2022-03-14 18:07:10|93.38|91.58|93.69|91.89|93.69|91.89|93.38|91.58|0
1647281240000|2022-03-14 18:07:20|93.38|91.58|93.22|91.42|93.38|91.58|93.17|91.37|0
1647281250000|2022-03-14 18:07:30|93.48|91.68|93.48|91.68|93.48|91.68|93.38|91.58|0
1647281260000|2022-03-14 18:07:40|93.38|91.58|93.69|91.89|93.69|91.89|93.38|91.58|0
1647281270000|2022-03-14 18:07:50|93.9|92.1|93.9|92.1|94|92.2|93.79|91.99|0
1647281280000|2022-03-14 18:08:00|93.69|91.89|93.38|91.58|93.69|91.89|93.38|91.58|0
1647281290000|2022-03-14 18:08:10|93.48|91.68|93.63|91.83|93.63|91.83|93.37|91.57|0
1647281300000|2022-03-14 18:08:20|93.69|91.89|93.69|91.89|93.69|91.89|93.63|91.83|0
1647281310000|2022-03-14 18:08:30|93.58|91.78|93.74|91.94|93.74|91.94|93.53|91.73|0
1647281320000|2022-03-14 18:08:40|93.63|91.83|93.74|91.94|93.74|91.94|93.63|91.83|0
1647281330000|2022-03-14 18:08:50|94.21|92.41|94.63|92.83|94.63|92.83|94.16|92.36|0
1647281340000|2022-03-14 18:09:00|94.31|92.51|94.31|92.51|94.36|92.56|94.21|92.41|0
1647281350000|2022-03-14 18:09:10|94.26|92.46|94.63|92.83|94.73|92.93|94.26|92.46|0
1647281360000|2022-03-14 18:09:20|94.21|92.41|94.15|92.35|94.21|92.41|94.05|92.25|0
1647281370000|2022-03-14 18:09:30|94.1|92.3|94|92.2|94.1|92.3|94|92.2|0
1647281380000|2022-03-14 18:09:40|93.69|91.89|93.42|91.62|93.79|91.99|93.42|91.62|0
1647281390000|2022-03-14 18:09:50|93.63|91.83|93.69|91.89|93.69|91.89|93.42|91.62|0
1647281400000|2022-03-14 18:10:00|93.79|91.99|93.68|91.88|93.79|91.99|93.48|91.68|0
1647281410000|2022-03-14 18:10:10|93.79|91.99|94.42|92.62|94.42|92.62|93.79|91.99|0
1647281420000|2022-03-14 18:10:20|94.47|92.67|94.21|92.41|94.47|92.67|94.21|92.41|0
1647281430000|2022-03-14 18:10:30|94.1|92.3|93.68|91.88|94.1|92.3|93.53|91.73|0
1647281440000|2022-03-14 18:10:40|93.58|91.78|94|92.2|94|92.2|93.58|91.78|0
1647281450000|2022-03-14 18:10:50|93.89|92.09|93.48|91.68|93.89|92.09|93.48|91.68|0
1647281460000|2022-03-14 18:11:00|93.68|91.88|93.89|92.09|93.89|92.09|93.58|91.78|0
1647281470000|2022-03-14 18:11:10|93.84|92.04|93.42|91.62|93.84|92.04|93.42|91.62|0
1647281480000|2022-03-14 18:11:20|93.58|91.78|93.27|91.47|93.58|91.78|93.27|91.47|0
1647281490000|2022-03-14 18:11:30|93.58|91.78|93.58|91.78|93.68|91.88|93.58|91.78|0
1647281500000|2022-03-14 18:11:40|93.32|91.52|93.16|91.36|93.32|91.52|93.16|91.36|0
1647281510000|2022-03-14 18:11:50|93.27|91.47|93.52|91.72|93.58|91.78|93.27|91.47|0
1647281520000|2022-03-14 18:12:00|93.47|91.67|93.58|91.78|93.58|91.78|93.37|91.57|0
1647281530000|2022-03-14 18:12:10|93.52|91.72|93.52|91.72|93.68|91.88|93.52|91.72|0
1647281540000|2022-03-14 18:12:20|93.58|91.78|93.79|91.99|93.79|91.99|93.58|91.78|0
1647281550000|2022-03-14 18:12:30|93.89|92.09|93.68|91.88|93.89|92.09|93.68|91.88|0
1647281560000|2022-03-14 18:12:40|93.79|91.99|93.73|91.93|93.79|91.99|93.52|91.72|0
1647281570000|2022-03-14 18:12:50|93.68|91.88|93.58|91.78|93.68|91.88|93.58|91.78|0
1647281580000|2022-03-14 18:13:00|93.37|91.57|92.95|91.15|93.42|91.62|92.95|91.15|0
1647281590000|2022-03-14 18:13:10|93.06|91.26|93.16|91.36|93.16|91.36|93.06|91.26|0
1647281600000|2022-03-14 18:13:20|93.11|91.31|92.85|91.05|93.11|91.31|92.85|91.05|0
1647281610000|2022-03-14 18:13:30|92.74|90.94|92.43|90.63|92.74|90.94|92.43|90.63|0
1647281620000|2022-03-14 18:13:40|92.33|90.53|93.37|91.57|93.37|91.57|92.33|90.53|0
1647281630000|2022-03-14 18:13:50|93.05|91.25|92.95|91.15|93.05|91.25|92.95|91.15|0
1647281640000|2022-03-14 18:14:00|93.05|91.25|93.47|91.67|93.47|91.67|93.05|91.25|0
1647281650000|2022-03-14 18:14:10|93.42|91.62|93.37|91.57|93.42|91.62|93.16|91.36|0
1647281660000|2022-03-14 18:14:20|93.47|91.67|93.47|91.67|93.47|91.67|93.37|91.57|0
1647281670000|2022-03-14 18:14:30|93.37|91.57|93.68|91.88|93.68|91.88|93.37|91.57|0
1647281680000|2022-03-14 18:14:40|93.78|91.98|93.57|91.77|93.89|92.09|93.57|91.77|0
1647281690000|2022-03-14 18:14:50|93.47|91.67|93.52|91.72|93.52|91.72|93.47|91.67|0
1647281700000|2022-03-14 18:15:00|93.47|91.67|93.47|91.67|93.57|91.77|93.47|91.67|0
1647281710000|2022-03-14 18:15:10|92.95|91.15|92.79|90.99|93.05|91.25|92.79|90.99|0
1647281720000|2022-03-14 18:15:20|92.53|90.73|92.43|90.63|92.53|90.73|92.43|90.63|0
1647281730000|2022-03-14 18:15:30|92.38|90.58|92.33|90.53|92.38|90.58|92.22|90.42|0
1647281740000|2022-03-14 18:15:40|92.22|90.42|92.07|90.27|92.22|90.42|92.07|90.27|0
1647281750000|2022-03-14 18:15:50|92.22|90.42|92.33|90.53|92.33|90.53|92.12|90.32|0
1647281760000|2022-03-14 18:16:00|92.43|90.63|92.64|90.84|92.74|90.94|92.43|90.63|0
1647281770000|2022-03-14 18:16:10|92.74|90.94|91.71|89.91|92.74|90.94|91.71|89.91|0
1647281780000|2022-03-14 18:16:20|91.86|90.06|91.91|90.11|91.91|90.11|91.81|90.01|0
1647281790000|2022-03-14 18:16:30|92.02|90.22|91.81|90.01|92.02|90.22|91.81|90.01|0
1647281800000|2022-03-14 18:16:40|91.71|89.91|91.71|89.91|91.81|90.01|91.71|89.91|0
1647281810000|2022-03-14 18:16:50|91.81|90.01|91.81|90.01|91.81|90.01|91.81|90.01|0
1647281820000|2022-03-14 18:17:00|91.71|89.91|91.6|89.8|91.71|89.91|91.6|89.8|0
1647281830000|2022-03-14 18:17:10|91.5|89.7|91.19|89.39|91.5|89.7|91.19|89.39|0
1647281840000|2022-03-14 18:17:20|91.29|89.49|91.19|89.39|91.29|89.49|91.19|89.39|0
1647281850000|2022-03-14 18:17:30|91.09|89.29|91.5|89.7|91.6|89.8|91.09|89.29|0
1647281860000|2022-03-14 18:17:40|91.65|89.85|91.4|89.6|91.65|89.85|91.4|89.6|0
1647281870000|2022-03-14 18:17:50|91.6|89.8|91.65|89.85|91.7|89.9|91.6|89.8|0
1647281880000|2022-03-14 18:18:00|91.7|89.9|92.17|90.37|92.22|90.42|91.7|89.9|0
1647281890000|2022-03-14 18:18:10|92.27|90.47|92.27|90.47|92.32|90.52|92.17|90.37|0
1647281900000|2022-03-14 18:18:20|92.12|90.32|92.12|90.32|92.12|90.32|92.01|90.21|0
1647281910000|2022-03-14 18:18:30|92.22|90.42|91.81|90.01|92.22|90.42|91.81|90.01|0
1647281920000|2022-03-14 18:18:40|91.91|90.11|91.44|89.64|91.91|90.11|91.29|89.49|0
1647281930000|2022-03-14 18:18:50|91.4|89.6|91.19|89.39|91.4|89.6|91.19|89.39|0
1647281940000|2022-03-14 18:19:00|91.4|89.6|91.09|89.29|91.4|89.6|91.09|89.29|0
1647281950000|2022-03-14 18:19:10|91.29|89.49|91.29|89.49|91.29|89.49|91.29|89.49|0
1647281960000|2022-03-14 18:19:20|91.34|89.54|91.19|89.39|91.34|89.54|91.19|89.39|0
1647281970000|2022-03-14 18:19:30|91.03|89.23|91.14|89.34|91.14|89.34|90.98|89.18|0
1647281980000|2022-03-14 18:19:40|91.19|89.39|91.29|89.49|91.29|89.49|90.98|89.18|0
1647281990000|2022-03-14 18:19:50|91.19|89.39|91.34|89.54|91.34|89.54|91.19|89.39|0
1647282000000|2022-03-14 18:20:00|91.7|89.9|91.91|90.11|91.91|90.11|91.6|89.8|0
1647282010000|2022-03-14 18:20:10|91.85|90.05|91.91|90.11|92.01|90.21|91.85|90.05|0
1647282020000|2022-03-14 18:20:20|91.7|89.9|92.01|90.21|92.01|90.21|91.7|89.9|0
1647282030000|2022-03-14 18:20:30|91.91|90.11|92.01|90.21|92.01|90.21|91.91|90.11|0
1647282040000|2022-03-14 18:20:40|91.8|90|91.19|89.39|91.8|90|91.19|89.39|0
1647282050000|2022-03-14 18:20:50|91.08|89.28|91.19|89.39|91.39|89.59|91.08|89.28|0
1647282060000|2022-03-14 18:21:00|91.34|89.54|91.6|89.8|91.6|89.8|91.29|89.49|0
1647282070000|2022-03-14 18:21:10|91.49|89.69|91.49|89.69|91.6|89.8|91.49|89.69|0
1647282080000|2022-03-14 18:21:20|91.39|89.59|90.88|89.08|91.39|89.59|90.88|89.08|0
1647282090000|2022-03-14 18:21:30|90.78|88.98|90.88|89.08|90.93|89.13|90.78|88.98|0
1647282100000|2022-03-14 18:21:40|90.98|89.18|90.88|89.08|91.08|89.28|90.88|89.08|0
1647282110000|2022-03-14 18:21:50|90.83|89.03|90.67|88.87|90.83|89.03|90.67|88.87|0
1647282120000|2022-03-14 18:22:00|90.78|88.98|91.49|89.69|91.49|89.69|90.78|88.98|0
1647282130000|2022-03-14 18:22:10|91.6|89.8|91.6|89.8|91.7|89.9|91.6|89.8|0
1647282140000|2022-03-14 18:22:20|91.7|89.9|91.95|90.15|91.95|90.15|91.6|89.8|0
1647282150000|2022-03-14 18:22:30|91.8|90|92.01|90.21|92.01|90.21|91.8|90|0
1647282160000|2022-03-14 18:22:40|91.9|90.1|92.01|90.21|92.11|90.31|91.9|90.1|0
1647282170000|2022-03-14 18:22:50|91.9|90.1|91.9|90.1|91.9|90.1|91.8|90|0
1647282180000|2022-03-14 18:23:00|91.8|90|91.54|89.74|91.8|90|91.54|89.74|0
1647282190000|2022-03-14 18:23:10|91.23|89.43|90.67|88.87|91.23|89.43|90.67|88.87|0
1647282200000|2022-03-14 18:23:20|90.57|88.77|89.96|88.16|90.57|88.77|89.86|88.06|0
1647282210000|2022-03-14 18:23:30|90.06|88.26|90.06|88.26|90.11|88.31|90.06|88.26|0
1647282220000|2022-03-14 18:23:40|90.11|88.31|90.16|88.36|90.16|88.36|90.11|88.31|0
1647282230000|2022-03-14 18:23:50|89.8|88|89.86|88.06|90.06|88.26|89.8|88|0
1647282240000|2022-03-14 18:24:00|89.8|88|89.86|88.06|89.96|88.16|89.75|87.95|0
1647282250000|2022-03-14 18:24:10|89.55|87.75|89.45|87.65|89.55|87.75|89.35|87.55|0
1647282260000|2022-03-14 18:24:20|89.25|87.45|89.35|87.55|89.35|87.55|89.25|87.45|0
1647282270000|2022-03-14 18:24:30|89.65|87.85|89.75|87.95|89.75|87.95|89.65|87.85|0
1647282280000|2022-03-14 18:24:40|89.86|88.06|89.86|88.06|89.96|88.16|89.86|88.06|0
1647282290000|2022-03-14 18:24:50|90.06|88.26|90.01|88.21|90.06|88.26|89.96|88.16|0
1647282300000|2022-03-14 18:25:00|90.16|88.36|90.26|88.46|90.26|88.46|90.16|88.36|0
1647282310000|2022-03-14 18:25:10|90.36|88.56|90.16|88.36|90.36|88.56|90.16|88.36|0
1647282320000|2022-03-14 18:25:20|89.85|88.05|89.65|87.85|89.85|88.05|89.65|87.85|0
1647282330000|2022-03-14 18:25:30|89.45|87.65|89.35|87.55|89.45|87.65|89.35|87.55|0
1647282340000|2022-03-14 18:25:40|89.4|87.6|89.25|87.45|89.45|87.65|89.25|87.45|0
1647282350000|2022-03-14 18:25:50|89.35|87.55|89.55|87.75|89.55|87.75|89.35|87.55|0
1647282360000|2022-03-14 18:26:00|89.85|88.05|90.16|88.36|90.16|88.36|89.85|88.05|0
1647282370000|2022-03-14 18:26:10|90.06|88.26|90.06|88.26|90.16|88.36|90.06|88.26|0
1647282380000|2022-03-14 18:26:20|90|88.2|90.06|88.26|90.16|88.36|90|88.2|0
1647282390000|2022-03-14 18:26:30|90.26|88.46|90.16|88.36|90.36|88.56|90.16|88.36|0
1647282400000|2022-03-14 18:26:40|90.26|88.46|90.36|88.56|90.36|88.56|90.26|88.46|0
1647282410000|2022-03-14 18:26:50|90.46|88.66|90.92|89.12|90.92|89.12|90.46|88.66|0
1647282420000|2022-03-14 18:27:00|90.87|89.07|90.46|88.66|90.87|89.07|90.31|88.51|0
1647282430000|2022-03-14 18:27:10|90.36|88.56|90.56|88.76|90.56|88.76|90.36|88.56|0
1647282440000|2022-03-14 18:27:20|90.46|88.66|90.26|88.46|90.46|88.66|90.16|88.36|0
1647282450000|2022-03-14 18:27:30|90.31|88.51|90.26|88.46|90.31|88.51|90.26|88.46|0
1647282460000|2022-03-14 18:27:40|90.21|88.41|90.2|88.4|90.21|88.41|90.16|88.36|0
1647282470000|2022-03-14 18:27:50|90.16|88.36|90.36|88.56|90.36|88.56|90.16|88.36|0
1647282480000|2022-03-14 18:28:00|90.26|88.46|90.36|88.56|90.46|88.66|90.26|88.46|0
1647282490000|2022-03-14 18:28:10|90.26|88.46|89.85|88.05|90.26|88.46|89.85|88.05|0
1647282500000|2022-03-14 18:28:20|89.95|88.15|90.26|88.46|90.26|88.46|89.95|88.15|0
1647282510000|2022-03-14 18:28:30|90.16|88.36|90.15|88.35|90.16|88.36|89.95|88.15|0
1647282520000|2022-03-14 18:28:40|90.05|88.25|90.05|88.25|90.15|88.35|90.05|88.25|0
1647282530000|2022-03-14 18:28:50|89.95|88.15|90|88.2|90.05|88.25|89.95|88.15|0
1647282540000|2022-03-14 18:29:00|90.05|88.25|89.75|87.95|90.05|88.25|89.7|87.9|0
1647282550000|2022-03-14 18:29:10|89.54|87.74|89.34|87.54|89.54|87.74|89.34|87.54|0
1647282560000|2022-03-14 18:29:20|89.54|87.74|89.24|87.44|89.54|87.74|89.24|87.44|0
1647282570000|2022-03-14 18:29:30|89.14|87.34|89.04|87.24|89.14|87.34|89.04|87.24|0
1647282580000|2022-03-14 18:29:40|89.14|87.34|89.54|87.74|89.54|87.74|89.04|87.24|0
1647282590000|2022-03-14 18:29:50|89.44|87.64|89.24|87.44|89.44|87.64|89.24|87.44|0
1647282600000|2022-03-14 18:30:00|89.34|87.54|89.24|87.44|89.44|87.64|89.24|87.44|0
1647282610000|2022-03-14 18:30:10|89.19|87.39|89.24|87.44|89.24|87.44|88.94|87.14|0
1647282620000|2022-03-14 18:30:20|89.54|87.74|89.24|87.44|89.54|87.74|89.24|87.44|0
1647282630000|2022-03-14 18:30:30|89.34|87.54|89.34|87.54|89.34|87.54|89.34|87.54|0
1647282640000|2022-03-14 18:30:40|89.54|87.74|89.85|88.05|89.85|88.05|89.54|87.74|0
1647282650000|2022-03-14 18:30:50|90.15|88.35|90.36|88.56|90.36|88.56|90.15|88.35|0
1647282660000|2022-03-14 18:31:00|90.3|88.5|89.85|88.05|90.3|88.5|89.85|88.05|0
1647282670000|2022-03-14 18:31:10|89.74|87.94|90.46|88.66|90.46|88.66|89.74|87.94|0
1647282680000|2022-03-14 18:31:20|90.97|89.17|91.27|89.47|91.27|89.47|90.97|89.17|0
1647282690000|2022-03-14 18:31:30|90.97|89.17|90.76|88.96|90.97|89.17|90.66|88.86|0
1647282700000|2022-03-14 18:31:40|90.86|89.06|90.76|88.96|90.97|89.17|90.76|88.96|0
1647282710000|2022-03-14 18:31:50|90.81|89.01|90.86|89.06|90.97|89.17|90.81|89.01|0
1647282720000|2022-03-14 18:32:00|90.76|88.96|90.76|88.96|90.97|89.17|90.66|88.86|0
1647282730000|2022-03-14 18:32:10|90.81|89.01|90.86|89.06|90.86|89.06|90.76|88.96|0
1647282740000|2022-03-14 18:32:20|91.07|89.27|91.22|89.42|91.22|89.42|90.97|89.17|0
1647282750000|2022-03-14 18:32:30|90.97|89.17|90.66|88.86|90.97|89.17|90.66|88.86|0
1647282760000|2022-03-14 18:32:40|90.86|89.06|90.66|88.86|90.86|89.06|90.66|88.86|0
1647282770000|2022-03-14 18:32:50|90.25|88.45|90.35|88.55|90.45|88.65|90.25|88.45|0
1647282780000|2022-03-14 18:33:00|90.45|88.65|90.35|88.55|90.45|88.65|90.25|88.45|0
1647282790000|2022-03-14 18:33:10|90.45|88.65|90.56|88.76|90.56|88.76|90.45|88.65|0
1647282800000|2022-03-14 18:33:20|90.35|88.55|90.35|88.55|90.35|88.55|90.25|88.45|0
1647282810000|2022-03-14 18:33:30|90.25|88.45|90.35|88.55|90.35|88.55|90.15|88.35|0
1647282820000|2022-03-14 18:33:40|90.3|88.5|90.35|88.55|90.35|88.55|90.25|88.45|0
1647282830000|2022-03-14 18:33:50|90.45|88.65|90.45|88.65|90.56|88.76|90.4|88.6|0
1647282840000|2022-03-14 18:34:00|90.56|88.76|90.66|88.86|90.66|88.86|90.5|88.7|0
1647282850000|2022-03-14 18:34:10|90.71|88.91|90.45|88.65|90.71|88.91|90.45|88.65|0
1647282860000|2022-03-14 18:34:20|90.35|88.55|90.55|88.75|90.55|88.75|90.35|88.55|0
1647282870000|2022-03-14 18:34:30|90.66|88.86|90.86|89.06|90.86|89.06|90.55|88.75|0
1647282880000|2022-03-14 18:34:40|90.96|89.16|91.78|89.98|91.78|89.98|90.96|89.16|0
1647282890000|2022-03-14 18:34:50|91.63|89.83|91.89|90.09|91.89|90.09|91.63|89.83|0
1647282900000|2022-03-14 18:35:00|91.78|89.98|92.09|90.29|92.09|90.29|91.78|89.98|0
1647282910000|2022-03-14 18:35:10|92.2|90.4|92.4|90.6|92.4|90.6|92.2|90.4|0
1647282920000|2022-03-14 18:35:20|92.61|90.81|92.61|90.81|92.61|90.81|92.51|90.71|0
1647282930000|2022-03-14 18:35:30|92.71|90.91|92.45|90.65|92.71|90.91|92.45|90.65|0
1647282940000|2022-03-14 18:35:40|92.61|90.81|92.66|90.86|92.71|90.91|92.61|90.81|0
1647282950000|2022-03-14 18:35:50|92.71|90.91|92.09|90.29|92.71|90.91|92.09|90.29|0
1647282960000|2022-03-14 18:36:00|91.78|89.98|92.09|90.29|92.09|90.29|91.78|89.98|0
1647282970000|2022-03-14 18:36:10|92.04|90.24|91.99|90.19|92.19|90.39|91.99|90.19|0
1647282980000|2022-03-14 18:36:20|91.89|90.09|92.3|90.5|92.3|90.5|91.89|90.09|0
1647282990000|2022-03-14 18:36:30|92.4|90.6|92.5|90.7|92.5|90.7|92.4|90.6|0
1647283000000|2022-03-14 18:36:40|92.4|90.6|92.3|90.5|92.4|90.6|92.3|90.5|0
1647283010000|2022-03-14 18:36:50|92.4|90.6|92.97|91.17|93.13|91.33|92.4|90.6|0
1647283020000|2022-03-14 18:37:00|93.13|91.33|92.5|90.7|93.13|91.33|92.4|90.6|0
1647283030000|2022-03-14 18:37:10|92.61|90.81|92.55|90.75|92.71|90.91|92.55|90.75|0
1647283040000|2022-03-14 18:37:20|92.92|91.12|92.5|90.7|92.92|91.12|92.5|90.7|0
1647283050000|2022-03-14 18:37:30|92.61|90.81|92.71|90.91|92.71|90.91|92.61|90.81|0
1647283060000|2022-03-14 18:37:40|92.76|90.96|92.76|90.96|92.76|90.96|92.61|90.81|0
1647283070000|2022-03-14 18:37:50|92.71|90.91|93.85|92.05|93.85|92.05|92.71|90.91|0
1647283080000|2022-03-14 18:38:00|93.9|92.1|93.33|91.53|93.9|92.1|93.33|91.53|0
1647283090000|2022-03-14 18:38:10|93.54|91.74|93.75|91.95|94.17|92.37|93.54|91.74|0
1647283110000|2022-03-14 18:38:30|93.64|91.84|93.64|91.84|93.75|91.95|93.64|91.84|0
1647283120000|2022-03-14 18:38:40|93.75|91.95|93.54|91.74|93.75|91.95|93.33|91.53|0
1647283130000|2022-03-14 18:38:50|93.49|91.69|93.44|91.64|93.49|91.69|93.44|91.64|0
1647283140000|2022-03-14 18:39:00|93.23|91.43|92.92|91.12|93.23|91.43|92.81|91.01|0
1647283150000|2022-03-14 18:39:10|92.81|91.01|92.65|90.85|92.92|91.12|92.65|90.85|0
1647283160000|2022-03-14 18:39:20|92.71|90.91|92.81|91.01|92.81|91.01|92.55|90.75|0
1647283170000|2022-03-14 18:39:30|92.71|90.91|92.76|90.96|92.81|91.01|92.71|90.91|0
1647283180000|2022-03-14 18:39:40|92.81|91.01|92.6|90.8|92.81|91.01|92.6|90.8|0
1647283190000|2022-03-14 18:39:50|92.81|91.01|92.91|91.11|92.91|91.11|92.71|90.91|0
1647283200000|2022-03-14 18:40:00|93.23|91.43|93.28|91.48|93.28|91.48|93.12|91.32|0
1647283210000|2022-03-14 18:40:10|93.17|91.37|92.6|90.8|93.17|91.37|92.6|90.8|0
1647283220000|2022-03-14 18:40:20|92.4|90.6|92.4|90.6|92.4|90.6|92.4|90.6|0
1647283230000|2022-03-14 18:40:30|92.29|90.49|92.19|90.39|92.29|90.49|91.98|90.18|0
1647283240000|2022-03-14 18:40:40|91.98|90.18|91.88|90.08|91.98|90.18|91.67|89.87|0
1647283250000|2022-03-14 18:40:50|91.98|90.18|91.98|90.18|91.98|90.18|91.78|89.98|0
1647283260000|2022-03-14 18:41:00|91.67|89.87|91.67|89.87|91.78|89.98|91.67|89.87|0
1647283270000|2022-03-14 18:41:10|91.47|89.67|91.57|89.77|91.67|89.87|91.47|89.67|0
1647283280000|2022-03-14 18:41:20|91.47|89.67|91.36|89.56|91.47|89.67|91.36|89.56|0
1647283290000|2022-03-14 18:41:30|91.67|89.87|91.47|89.67|91.67|89.87|91.47|89.67|0
1647283300000|2022-03-14 18:41:40|91.41|89.61|91.16|89.36|91.47|89.67|91.16|89.36|0
1647283310000|2022-03-14 18:41:50|91.26|89.46|91.47|89.67|91.47|89.67|91.16|89.36|0
1647283320000|2022-03-14 18:42:00|91.57|89.77|91.51|89.71|91.57|89.77|91.51|89.71|0
1647283330000|2022-03-14 18:42:10|91.62|89.82|91.77|89.97|91.77|89.97|91.57|89.77|0
1647283340000|2022-03-14 18:42:20|91.67|89.87|91.16|89.36|91.67|89.87|91.16|89.36|0
1647283350000|2022-03-14 18:42:30|91.26|89.46|91.57|89.77|91.57|89.77|91.26|89.46|0
1647283360000|2022-03-14 18:42:40|91.67|89.87|91.88|90.08|91.88|90.08|91.67|89.87|0
1647283370000|2022-03-14 18:42:50|91.82|90.02|92.39|90.59|92.5|90.7|91.82|90.02|0
1647283380000|2022-03-14 18:43:00|92.5|90.7|92.5|90.7|92.5|90.7|92.5|90.7|0
1647283390000|2022-03-14 18:43:10|92.39|90.59|91.72|89.92|92.39|90.59|91.72|89.92|0
1647283400000|2022-03-14 18:43:20|91.77|89.97|91.46|89.66|91.77|89.97|91.46|89.66|0
1647283410000|2022-03-14 18:43:30|91.67|89.87|91.67|89.87|91.77|89.97|91.67|89.87|0
1647283420000|2022-03-14 18:43:40|91.46|89.66|91.67|89.87|91.67|89.87|91.41|89.61|0
1647283430000|2022-03-14 18:43:50|91.46|89.66|91.36|89.56|91.46|89.66|91.26|89.46|0
1647283440000|2022-03-14 18:44:00|91.41|89.61|91.2|89.4|91.41|89.61|91.2|89.4|0
1647283450000|2022-03-14 18:44:10|91.15|89.35|91.05|89.25|91.15|89.35|91.05|89.25|0
1647283460000|2022-03-14 18:44:20|90.85|89.05|91.05|89.25|91.05|89.25|90.85|89.05|0
1647283470000|2022-03-14 18:44:30|91|89.2|90.85|89.05|91|89.2|90.85|89.05|0
1647283480000|2022-03-14 18:44:40|90.95|89.15|91.46|89.66|91.46|89.66|90.95|89.15|0
1647283490000|2022-03-14 18:44:50|91.67|89.87|91.67|89.87|91.77|89.97|91.46|89.66|0
1647283500000|2022-03-14 18:45:00|91.82|90.02|91.77|89.97|91.87|90.07|91.77|89.97|0
1647283510000|2022-03-14 18:45:10|91.36|89.56|90.95|89.15|91.36|89.56|90.95|89.15|0
1647283520000|2022-03-14 18:45:20|90.44|88.64|90.34|88.54|90.44|88.64|90.34|88.54|0
1647283530000|2022-03-14 18:45:30|90.44|88.64|90.44|88.64|90.54|88.74|90.33|88.53|0
1647283540000|2022-03-14 18:45:40|90.49|88.69|90.33|88.53|90.49|88.69|90.33|88.53|0
1647283550000|2022-03-14 18:45:50|90.28|88.48|90.59|88.79|90.59|88.79|90.28|88.48|0
1647283560000|2022-03-14 18:46:00|90.64|88.84|90.95|89.15|90.95|89.15|90.64|88.84|0
1647283570000|2022-03-14 18:46:10|90.74|88.94|90.84|89.04|90.84|89.04|90.74|88.94|0
1647283580000|2022-03-14 18:46:20|90.74|88.94|90.64|88.84|90.74|88.94|90.64|88.84|0
1647283590000|2022-03-14 18:46:30|90.54|88.74|90.23|88.43|90.54|88.74|90.23|88.43|0
1647283600000|2022-03-14 18:46:40|90.38|88.58|90.54|88.74|90.64|88.84|90.38|88.58|0
1647283610000|2022-03-14 18:46:50|90.64|88.84|90.64|88.84|90.64|88.84|90.64|88.84|0
1647283620000|2022-03-14 18:47:00|90.59|88.79|90.43|88.63|90.64|88.84|90.43|88.63|0
1647283630000|2022-03-14 18:47:10|90.54|88.74|90.43|88.63|90.54|88.74|90.33|88.53|0
1647283640000|2022-03-14 18:47:20|90.54|88.74|90.59|88.79|90.59|88.79|90.38|88.58|0
1647283650000|2022-03-14 18:47:30|90.74|88.94|90.64|88.84|90.74|88.94|90.64|88.84|0
1647283660000|2022-03-14 18:47:40|90.74|88.94|90.94|89.14|90.94|89.14|90.74|88.94|0
1647283670000|2022-03-14 18:47:50|91.15|89.35|91.15|89.35|91.15|89.35|90.99|89.19|0
1647283680000|2022-03-14 18:48:00|90.84|89.04|90.54|88.74|90.94|89.14|90.54|88.74|0
1647283690000|2022-03-14 18:48:10|90.84|89.04|91.05|89.25|91.05|89.25|90.74|88.94|0
1647283700000|2022-03-14 18:48:20|90.84|89.04|90.99|89.19|90.99|89.19|90.84|89.04|0
1647283710000|2022-03-14 18:48:30|90.84|89.04|90.94|89.14|91.05|89.25|90.84|89.04|0
1647283720000|2022-03-14 18:48:40|90.84|89.04|90.84|89.04|90.94|89.14|90.84|89.04|0
1647283730000|2022-03-14 18:48:50|90.89|89.09|90.33|88.53|90.89|89.09|90.33|88.53|0
1647283740000|2022-03-14 18:49:00|90.53|88.73|90.64|88.84|90.64|88.84|90.48|88.68|0
1647283750000|2022-03-14 18:49:10|90.84|89.04|90.64|88.84|90.84|89.04|90.64|88.84|0
1647283760000|2022-03-14 18:49:20|90.53|88.73|90.33|88.53|90.53|88.73|90.33|88.53|0
1647283770000|2022-03-14 18:49:30|90.43|88.63|90.23|88.43|90.43|88.63|90.23|88.43|0
1647283780000|2022-03-14 18:49:40|90.33|88.53|90.33|88.53|90.43|88.63|90.28|88.48|0
1647283790000|2022-03-14 18:49:50|90.38|88.58|90.53|88.73|90.63|88.83|90.38|88.58|0
1647283800000|2022-03-14 18:50:00|90.63|88.83|90.23|88.43|90.74|88.94|90.23|88.43|0
1647283810000|2022-03-14 18:50:10|90.12|88.32|89.87|88.07|90.12|88.32|89.87|88.07|0
1647283820000|2022-03-14 18:50:20|89.82|88.02|90.12|88.32|90.23|88.43|89.82|88.02|0
1647283830000|2022-03-14 18:50:30|90.23|88.43|90.33|88.53|90.43|88.63|90.23|88.43|0
1647283840000|2022-03-14 18:50:40|90.43|88.63|90.33|88.53|90.43|88.63|90.23|88.43|0
1647283850000|2022-03-14 18:50:50|90.43|88.63|90.53|88.73|90.53|88.73|90.43|88.63|0
1647283860000|2022-03-14 18:51:00|90.74|88.94|91.14|89.34|91.35|89.55|90.74|88.94|0
1647283870000|2022-03-14 18:51:10|91.19|89.39|91.25|89.45|91.25|89.45|91.14|89.34|0
1647283880000|2022-03-14 18:51:20|91.56|89.76|91.56|89.76|91.56|89.76|91.45|89.65|0
1647283890000|2022-03-14 18:51:30|91.76|89.96|91.55|89.75|92.07|90.27|91.55|89.75|0
1647283900000|2022-03-14 18:51:40|91.5|89.7|91.35|89.55|91.5|89.7|91.35|89.55|0
1647283910000|2022-03-14 18:51:50|90.94|89.14|90.94|89.14|90.94|89.14|90.84|89.04|0
1647283920000|2022-03-14 18:52:00|91.14|89.34|91.35|89.55|91.35|89.55|91.14|89.34|0
1647283930000|2022-03-14 18:52:10|91.14|89.34|91.35|89.55|91.4|89.6|91.14|89.34|0
1647283940000|2022-03-14 18:52:20|91.25|89.45|91.25|89.45|91.35|89.55|91.25|89.45|0
1647283950000|2022-03-14 18:52:30|91.35|89.55|91.25|89.45|91.35|89.55|91.25|89.45|0
1647283960000|2022-03-14 18:52:40|91.14|89.34|91.04|89.24|91.14|89.34|91.04|89.24|0
1647283970000|2022-03-14 18:52:50|91.14|89.34|91.14|89.34|91.14|89.34|91.14|89.34|0
1647283980000|2022-03-14 18:53:00|91.24|89.44|91.24|89.44|91.24|89.44|91.24|89.44|0
1647283990000|2022-03-14 18:53:10|91.04|89.24|91.14|89.34|91.14|89.34|90.99|89.19|0
1647284000000|2022-03-14 18:53:20|91.29|89.49|91.45|89.65|91.45|89.65|91.24|89.44|0
1647284010000|2022-03-14 18:53:30|91.66|89.86|91.86|90.06|91.86|90.06|91.66|89.86|0
1647284020000|2022-03-14 18:53:40|91.96|90.16|91.96|90.16|91.96|90.16|91.86|90.06|0
1647284030000|2022-03-14 18:53:50|92.07|90.27|92.27|90.47|92.27|90.47|92.07|90.27|0
1647284040000|2022-03-14 18:54:00|92.38|90.58|92.69|90.89|92.79|90.99|92.38|90.58|0
1647284050000|2022-03-14 18:54:10|92.58|90.78|92.69|90.89|92.69|90.89|92.58|90.78|0
1647284060000|2022-03-14 18:54:20|92.89|91.09|92.89|91.09|92.89|91.09|92.79|90.99|0
1647284070000|2022-03-14 18:54:30|92.79|90.99|92.89|91.09|92.89|91.09|92.69|90.89|0
1647284080000|2022-03-14 18:54:40|92.94|91.14|93.31|91.51|93.31|91.51|92.94|91.14|0
1647284090000|2022-03-14 18:54:50|93.36|91.56|93.67|91.87|93.67|91.87|93.36|91.56|0
1647284100000|2022-03-14 18:55:00|93.73|91.93|93.83|92.03|93.83|92.03|93.62|91.82|0
1647284110000|2022-03-14 18:55:10|94.04|92.24|94.04|92.24|94.09|92.29|93.93|92.13|0
1647284120000|2022-03-14 18:55:20|94.25|92.45|94.35|92.55|94.35|92.55|94.25|92.45|0
1647284130000|2022-03-14 18:55:30|94.46|92.66|94.56|92.76|94.77|92.97|94.46|92.66|0
1647284140000|2022-03-14 18:55:40|94.25|92.45|94.56|92.76|94.56|92.76|94.19|92.39|0
1647284150000|2022-03-14 18:55:50|94.35|92.55|94.4|92.6|94.4|92.6|94.35|92.55|0
1647284160000|2022-03-14 18:56:00|94.56|92.76|94.88|93.08|94.88|93.08|94.56|92.76|0
1647284170000|2022-03-14 18:56:10|94.77|92.97|94.77|92.97|94.88|93.08|94.67|92.87|0
1647284180000|2022-03-14 18:56:20|94.93|93.13|94.56|92.76|94.93|93.13|94.56|92.76|0
1647284190000|2022-03-14 18:56:30|94.4|92.6|94.35|92.55|94.4|92.6|94.25|92.45|0
1647284200000|2022-03-14 18:56:40|94.25|92.45|94.35|92.55|94.46|92.66|94.25|92.45|0
1647284210000|2022-03-14 18:56:50|94.25|92.45|93.93|92.13|94.35|92.55|93.93|92.13|0
1647284220000|2022-03-14 18:57:00|93.83|92.03|93.72|91.92|93.93|92.13|93.72|91.92|0
1647284230000|2022-03-14 18:57:10|93.83|92.03|93.41|91.61|93.83|92.03|93.41|91.61|0
1647284240000|2022-03-14 18:57:20|93.51|91.71|93.83|92.03|93.83|92.03|93.51|91.71|0
1647284250000|2022-03-14 18:57:30|93.62|91.82|93.93|92.13|93.93|92.13|93.51|91.71|0
1647284260000|2022-03-14 18:57:40|94.09|92.29|93.93|92.13|94.35|92.55|93.93|92.13|0
1647284270000|2022-03-14 18:57:50|94.04|92.24|93.2|91.4|94.04|92.24|93.2|91.4|0
1647284280000|2022-03-14 18:58:00|93.15|91.35|92.99|91.19|93.15|91.35|92.99|91.19|0
1647284290000|2022-03-14 18:58:10|93.1|91.3|93.25|91.45|93.51|91.71|93.1|91.3|0
1647284300000|2022-03-14 18:58:20|92.99|91.19|92.89|91.09|92.99|91.19|92.68|90.88|0
1647284310000|2022-03-14 18:58:30|92.78|90.98|92.78|90.98|92.78|90.98|92.63|90.83|0
1647284320000|2022-03-14 18:58:40|93.2|91.4|93.46|91.66|93.51|91.71|93.2|91.4|0
1647284330000|2022-03-14 18:58:50|93.51|91.71|93.3|91.5|93.62|91.82|93.3|91.5|0
1647284340000|2022-03-14 18:59:00|93.2|91.4|93.3|91.5|93.3|91.5|93.1|91.3|0
1647284350000|2022-03-14 18:59:10|93.2|91.4|93.46|91.66|93.46|91.66|93.2|91.4|0
1647284360000|2022-03-14 18:59:20|93.41|91.61|93.77|91.97|93.77|91.97|93.41|91.61|0
1647284370000|2022-03-14 18:59:30|93.72|91.92|93.93|92.13|93.93|92.13|93.72|91.92|0
1647284380000|2022-03-14 18:59:40|93.82|92.02|94.35|92.55|94.35|92.55|93.82|92.02|0
1647284390000|2022-03-14 18:59:50|94.19|92.39|94.24|92.44|94.35|92.55|94.19|92.39|0
1647284400000|2022-03-14 19:00:00|94.03|92.23|93.72|91.92|94.03|92.23|93.72|91.92|0
1647284410000|2022-03-14 19:00:10|93.66|91.86|93.82|92.02|93.82|92.02|93.51|91.71|0
1647284420000|2022-03-14 19:00:20|93.66|91.86|94.03|92.23|94.03|92.23|93.61|91.81|0
1647284430000|2022-03-14 19:00:30|93.93|92.13|93.51|91.71|93.93|92.13|93.51|91.71|0
1647284440000|2022-03-14 19:00:40|93.61|91.81|93.41|91.61|93.66|91.86|93.41|91.61|0
1647284450000|2022-03-14 19:00:50|93.61|91.81|93.3|91.5|93.61|91.81|93.2|91.4|0
1647284460000|2022-03-14 19:01:00|93.4|91.6|93.51|91.71|93.51|91.71|93.3|91.5|0
1647284470000|2022-03-14 19:01:10|93.61|91.81|93.93|92.13|93.93|92.13|93.61|91.81|0
1647284480000|2022-03-14 19:01:20|94.03|92.23|93.93|92.13|94.03|92.23|93.93|92.13|0
1647284490000|2022-03-14 19:01:30|94.08|92.28|94.14|92.34|94.14|92.34|94.03|92.23|0
1647284500000|2022-03-14 19:01:40|94.87|93.07|94.92|93.12|94.92|93.12|94.87|93.07|0
1647284510000|2022-03-14 19:01:50|95.19|93.39|95.71|93.91|95.71|93.91|95.19|93.39|0
1647284520000|2022-03-14 19:02:00|95.61|93.81|96.78|94.98|96.78|94.98|95.61|93.81|0
1647284530000|2022-03-14 19:02:10|96.88|95.08|96.56|94.76|96.99|95.19|96.56|94.76|0
1647284540000|2022-03-14 19:02:20|96.67|94.87|96.88|95.08|96.88|95.08|96.67|94.87|0
1647284550000|2022-03-14 19:02:30|96.61|94.81|96.88|95.08|96.88|95.08|96.61|94.81|0
1647284560000|2022-03-14 19:02:40|96.78|94.98|97.47|95.67|97.47|95.67|96.78|94.98|0
1647284570000|2022-03-14 19:02:50|97.63|95.83|97.2|95.4|97.63|95.83|97.2|95.4|0
1647284580000|2022-03-14 19:03:00|97.1|95.3|97.1|95.3|97.15|95.35|97.04|95.24|0
1647284590000|2022-03-14 19:03:10|96.99|95.19|96.99|95.19|96.99|95.19|96.99|95.19|0
1647284600000|2022-03-14 19:03:20|97.04|95.24|97.09|95.29|97.09|95.29|96.99|95.19|0
1647284610000|2022-03-14 19:03:30|97.31|95.51|97.31|95.51|97.31|95.51|97.31|95.51|0
1647284620000|2022-03-14 19:03:40|97.09|95.29|96.83|95.03|97.09|95.29|96.83|95.03|0
1647284630000|2022-03-14 19:03:50|96.56|94.76|96.35|94.55|96.67|94.87|96.35|94.55|0
1647284640000|2022-03-14 19:04:00|96.19|94.39|95.92|94.12|96.24|94.44|95.92|94.12|0
1647284650000|2022-03-14 19:04:10|96.03|94.23|96.4|94.6|96.4|94.6|95.82|94.02|0
1647284660000|2022-03-14 19:04:20|96.45|94.65|97.41|95.61|97.41|95.61|96.45|94.65|0
1647284670000|2022-03-14 19:04:30|97.31|95.51|96.99|95.19|97.31|95.51|96.99|95.19|0
1647284680000|2022-03-14 19:04:40|96.88|95.08|96.56|94.76|96.88|95.08|96.56|94.76|0
1647284690000|2022-03-14 19:04:50|96.45|94.65|96.45|94.65|96.45|94.65|96.35|94.55|0
1647284700000|2022-03-14 19:05:00|95.82|94.02|95.5|93.7|95.92|94.12|95.5|93.7|0
1647284710000|2022-03-14 19:05:10|95.29|93.49|95.29|93.49|95.29|93.49|95.18|93.38|0
1647284720000|2022-03-14 19:05:20|94.81|93.01|95.08|93.28|95.18|93.38|94.81|93.01|0
1647284730000|2022-03-14 19:05:30|94.86|93.06|94.86|93.06|94.86|93.06|94.81|93.01|0
1647284740000|2022-03-14 19:05:40|94.97|93.17|94.91|93.11|94.97|93.17|94.86|93.06|0
1647284750000|2022-03-14 19:05:50|95.18|93.38|95.29|93.49|95.29|93.49|95.18|93.38|0
1647284760000|2022-03-14 19:06:00|95.18|93.38|95.18|93.38|95.18|93.38|95.13|93.33|0
1647284770000|2022-03-14 19:06:10|94.97|93.17|95.02|93.22|95.18|93.38|94.97|93.17|0
1647284780000|2022-03-14 19:06:20|95.39|93.59|95.28|93.48|95.39|93.59|95.28|93.48|0
1647284790000|2022-03-14 19:06:30|95.23|93.43|95.18|93.38|95.23|93.43|95.02|93.22|0
1647284800000|2022-03-14 19:06:40|95.28|93.48|95.18|93.38|95.28|93.48|95.02|93.22|0
1647284810000|2022-03-14 19:06:50|95.34|93.54|95.6|93.8|95.65|93.85|95.34|93.54|0
1647284820000|2022-03-14 19:07:00|95.39|93.59|95.07|93.27|95.5|93.7|95.07|93.27|0
1647284830000|2022-03-14 19:07:10|94.97|93.17|94.97|93.17|94.97|93.17|94.91|93.11|0
1647284840000|2022-03-14 19:07:20|95.02|93.22|94.97|93.17|95.07|93.27|94.97|93.17|0
1647284850000|2022-03-14 19:07:30|95.02|93.22|94.86|93.06|95.02|93.22|94.7|92.9|0
1647284860000|2022-03-14 19:07:40|94.81|93.01|94.55|92.75|94.81|93.01|94.55|92.75|0
1647284870000|2022-03-14 19:07:50|94.49|92.69|93.81|92.01|94.49|92.69|93.81|92.01|0
1647284880000|2022-03-14 19:08:00|93.39|91.59|93.39|91.59|93.39|91.59|93.29|91.49|0
1647284890000|2022-03-14 19:08:10|93.5|91.7|93.19|91.39|93.5|91.7|93.19|91.39|0
1647284900000|2022-03-14 19:08:20|92.67|90.87|92.36|90.56|92.67|90.87|92.36|90.56|0
1647284910000|2022-03-14 19:08:30|92.56|90.76|93.19|91.39|93.19|91.39|92.56|90.76|0
1647284920000|2022-03-14 19:08:40|93.08|91.28|92.92|91.12|93.08|91.28|92.87|91.07|0
1647284930000|2022-03-14 19:08:50|92.98|91.18|92.77|90.97|92.98|91.18|92.56|90.76|0
1647284940000|2022-03-14 19:09:00|92.87|91.07|92.98|91.18|92.98|91.18|92.87|91.07|0
1647284950000|2022-03-14 19:09:10|92.87|91.07|92.87|91.07|92.98|91.18|92.77|90.97|0
1647284960000|2022-03-14 19:09:20|93.03|91.23|93.29|91.49|93.29|91.49|93.03|91.23|0
1647284970000|2022-03-14 19:09:30|93.39|91.59|93.29|91.49|93.39|91.59|93.13|91.33|0
1647284980000|2022-03-14 19:09:40|93.23|91.43|92.98|91.18|93.23|91.43|92.98|91.18|0
1647284990000|2022-03-14 19:09:50|93.29|91.49|93.13|91.33|93.44|91.64|93.13|91.33|0
1647285000000|2022-03-14 19:10:00|93.18|91.38|93.29|91.49|93.29|91.49|92.87|91.07|0
1647285010000|2022-03-14 19:10:10|93.34|91.54|93.18|91.38|93.39|91.59|93.18|91.38|0
1647285020000|2022-03-14 19:10:20|93.39|91.59|93.39|91.59|93.39|91.59|93.29|91.49|0
1647285030000|2022-03-14 19:10:30|93.5|91.7|93.91|92.11|93.91|92.11|93.5|91.7|0
1647285040000|2022-03-14 19:10:40|94.02|92.22|94.02|92.22|94.07|92.27|94.02|92.22|0
1647285050000|2022-03-14 19:10:50|94.12|92.32|94.75|92.95|94.75|92.95|94.12|92.32|0
1647285060000|2022-03-14 19:11:00|94.44|92.64|94.65|92.85|94.91|93.11|94.44|92.64|0
1647285070000|2022-03-14 19:11:10|94.33|92.53|94.12|92.32|94.33|92.53|94.12|92.32|0
1647285080000|2022-03-14 19:11:20|94.44|92.64|94.65|92.85|94.65|92.85|94.44|92.64|0
1647285090000|2022-03-14 19:11:30|94.54|92.74|94.65|92.85|94.65|92.85|94.54|92.74|0
1647285100000|2022-03-14 19:11:40|94.33|92.53|94.65|92.85|94.91|93.11|94.33|92.53|0
1647285110000|2022-03-14 19:11:50|95.49|93.69|95.7|93.9|95.7|93.9|95.49|93.69|0
1647285120000|2022-03-14 19:12:00|95.59|93.79|96.12|94.32|96.12|94.32|95.59|93.79|0
1647285130000|2022-03-14 19:12:10|95.81|94.01|95.81|94.01|95.91|94.11|95.81|94.01|0
1647285140000|2022-03-14 19:12:20|95.91|94.11|95.96|94.16|96.02|94.22|95.91|94.11|0
1647285150000|2022-03-14 19:12:30|96.02|94.22|95.81|94.01|96.02|94.22|95.81|94.01|0
1647285160000|2022-03-14 19:12:40|95.7|93.9|95.91|94.11|95.91|94.11|95.28|93.48|0
1647285170000|2022-03-14 19:12:50|96.02|94.22|95.86|94.06|96.02|94.22|95.86|94.06|0
1647285180000|2022-03-14 19:13:00|95.7|93.9|95.86|94.06|95.86|94.06|95.59|93.79|0
1647285190000|2022-03-14 19:13:10|96.34|94.54|96.12|94.32|96.65|94.85|96.12|94.32|0
1647285200000|2022-03-14 19:13:20|95.8|94|95.91|94.11|95.91|94.11|95.8|94|0
1647285210000|2022-03-14 19:13:30|96.02|94.22|95.8|94|96.12|94.32|95.8|94|0
1647285220000|2022-03-14 19:13:40|95.7|93.9|95.7|93.9|95.91|94.11|95.7|93.9|0
1647285230000|2022-03-14 19:13:50|95.85|94.05|96.02|94.22|96.02|94.22|95.85|94.05|0
1647285240000|2022-03-14 19:14:00|95.96|94.16|95.59|93.79|96.02|94.22|95.59|93.79|0
1647285250000|2022-03-14 19:14:10|95.7|93.9|96.33|94.53|96.44|94.64|95.7|93.9|0
1647285260000|2022-03-14 19:14:20|96.44|94.64|96.33|94.53|96.44|94.64|96.33|94.53|0
1647285270000|2022-03-14 19:14:30|96.12|94.32|95.59|93.79|96.12|94.32|95.59|93.79|0
1647285280000|2022-03-14 19:14:40|95.64|93.84|96.33|94.53|96.55|94.75|95.64|93.84|0
1647285290000|2022-03-14 19:14:50|96.23|94.43|96.33|94.53|96.33|94.53|96.23|94.43|0
1647285300000|2022-03-14 19:15:00|96.23|94.43|97.19|95.39|97.19|95.39|96.23|94.43|0
1647285310000|2022-03-14 19:15:10|97.08|95.28|96.12|94.32|97.08|95.28|96.12|94.32|0
1647285320000|2022-03-14 19:15:20|96.23|94.43|95.06|93.26|96.23|94.43|94.96|93.16|0
1647285330000|2022-03-14 19:15:30|95.27|93.47|95.27|93.47|95.27|93.47|95.17|93.37|0
1647285340000|2022-03-14 19:15:40|95.17|93.37|95.38|93.58|95.38|93.58|95.17|93.37|0
1647285350000|2022-03-14 19:15:50|95.32|93.52|95.17|93.37|95.38|93.58|95.17|93.37|0
1647285360000|2022-03-14 19:16:00|95.27|93.47|95.17|93.37|95.59|93.79|95.17|93.37|0
1647285370000|2022-03-14 19:16:10|94.95|93.15|95.38|93.58|95.38|93.58|94.95|93.15|0
1647285380000|2022-03-14 19:16:20|95.48|93.68|95.85|94.05|95.85|94.05|95.27|93.47|0
1647285390000|2022-03-14 19:16:30|96.65|94.85|96.12|94.32|96.65|94.85|96.12|94.32|0
1647285400000|2022-03-14 19:16:40|96.33|94.53|96.12|94.32|96.33|94.53|96.12|94.32|0
1647285410000|2022-03-14 19:16:50|96.01|94.21|97.72|95.92|97.72|95.92|96.01|94.21|0
1647285420000|2022-03-14 19:17:00|97.18|95.38|97.72|95.92|97.72|95.92|97.18|95.38|0
1647285430000|2022-03-14 19:17:10|98.8|97|98.58|96.78|98.8|97|98.58|96.78|0
1647285440000|2022-03-14 19:17:20|98.04|96.24|97.5|95.7|98.04|96.24|97.4|95.6|0
1647285450000|2022-03-14 19:17:30|98.04|96.24|97.55|95.75|98.2|96.4|97.55|95.75|0
1647285460000|2022-03-14 19:17:40|97.5|95.7|97.77|95.97|97.93|96.13|97.5|95.7|0
1647285470000|2022-03-14 19:17:50|97.82|96.02|97.61|95.81|97.82|96.02|97.61|95.81|0
1647285480000|2022-03-14 19:18:00|97.55|95.75|96.38|94.58|97.55|95.75|95.8|94|0
1647285490000|2022-03-14 19:18:10|96.01|94.21|95.53|93.73|96.01|94.21|95.53|93.73|0
1647285500000|2022-03-14 19:18:20|94.95|93.15|95.27|93.47|95.27|93.47|94.74|92.94|0
1647285510000|2022-03-14 19:18:30|95.48|93.68|94.85|93.05|95.58|93.78|94.74|92.94|0
1647285520000|2022-03-14 19:18:40|95.11|93.31|95.32|93.52|95.32|93.52|95.11|93.31|0
1647285530000|2022-03-14 19:18:50|95.21|93.41|95.58|93.78|95.69|93.89|95.21|93.41|0
1647285540000|2022-03-14 19:19:00|95.8|94|95.9|94.1|95.9|94.1|95.8|94|0
1647285550000|2022-03-14 19:19:10|95.8|94|95.42|93.62|95.8|94|95.16|93.36|0
1647285560000|2022-03-14 19:19:20|95.37|93.57|95.27|93.47|95.37|93.57|95.21|93.41|0
1647285570000|2022-03-14 19:19:30|95.42|93.62|95.06|93.26|95.42|93.62|95.06|93.26|0
1647285580000|2022-03-14 19:19:40|95.16|93.36|95.58|93.78|95.69|93.89|95.11|93.31|0
1647285590000|2022-03-14 19:19:50|95.69|93.89|95.58|93.78|95.69|93.89|95.27|93.47|0
1647285600000|2022-03-14 19:20:00|95.37|93.57|94.42|92.62|95.37|93.57|94.42|92.62|0
1647285610000|2022-03-14 19:20:10|94.53|92.73|94.74|92.94|94.84|93.04|94.53|92.73|0
1647285620000|2022-03-14 19:20:20|94.84|93.04|94.74|92.94|94.95|93.15|94.74|92.94|0
1647285630000|2022-03-14 19:20:30|94.63|92.83|95.9|94.1|95.9|94.1|94.63|92.83|0
1647285640000|2022-03-14 19:20:40|95.69|93.89|95.79|93.99|95.84|94.04|95.69|93.89|0
1647285650000|2022-03-14 19:20:50|95.9|94.1|96.01|94.21|96.01|94.21|95.84|94.04|0
1647285660000|2022-03-14 19:21:00|96.11|94.31|96.37|94.57|96.75|94.95|96.11|94.31|0
1647285670000|2022-03-14 19:21:10|96.43|94.63|96.22|94.42|96.54|94.74|96.22|94.42|0
1647285680000|2022-03-14 19:21:20|96.32|94.52|96.27|94.47|96.32|94.52|96.22|94.42|0
1647285690000|2022-03-14 19:21:30|96.22|94.42|96.22|94.42|96.43|94.63|96.22|94.42|0
1647285700000|2022-03-14 19:21:40|95.9|94.1|95.47|93.67|95.9|94.1|95.47|93.67|0
1647285710000|2022-03-14 19:21:50|95.53|93.73|95.26|93.46|95.58|93.78|95.26|93.46|0
1647285720000|2022-03-14 19:22:00|95.05|93.25|95.1|93.3|95.37|93.57|94.95|93.15|0
1647285730000|2022-03-14 19:22:10|95.37|93.57|95.47|93.67|95.58|93.78|95.37|93.57|0
1647285740000|2022-03-14 19:22:20|95.58|93.78|95.47|93.67|95.69|93.89|95.26|93.46|0
1647285750000|2022-03-14 19:22:30|96.22|94.42|95.84|94.04|96.22|94.42|95.47|93.67|0
1647285760000|2022-03-14 19:22:40|95.52|93.72|95.68|93.88|95.68|93.88|95.52|93.72|0
1647285770000|2022-03-14 19:22:50|95.52|93.72|95.68|93.88|95.79|93.99|95.52|93.72|0
1647285780000|2022-03-14 19:23:00|95.95|94.15|96|94.2|96|94.2|95.95|94.15|0
1647285790000|2022-03-14 19:23:10|95.9|94.1|95.47|93.67|96.11|94.31|95.47|93.67|0
1647285800000|2022-03-14 19:23:20|95.73|93.93|95.58|93.78|95.73|93.93|95.58|93.78|0
1647285810000|2022-03-14 19:23:30|95.68|93.88|96.43|94.63|96.43|94.63|95.68|93.88|0
1647285820000|2022-03-14 19:23:40|96.75|94.95|96.43|94.63|96.75|94.95|96.43|94.63|0
1647285830000|2022-03-14 19:23:50|95.9|94.1|96.21|94.41|96.32|94.52|95.9|94.1|0
1647285840000|2022-03-14 19:24:00|96.32|94.52|97.22|95.42|97.22|95.42|96.32|94.52|0
1647285850000|2022-03-14 19:24:10|96.69|94.89|96.32|94.52|96.69|94.89|96.32|94.52|0
1647285860000|2022-03-14 19:24:20|96.11|94.31|96.32|94.52|96.32|94.52|96|94.2|0
1647285870000|2022-03-14 19:24:30|96.43|94.63|96.64|94.84|96.64|94.84|96.43|94.63|0
1647285880000|2022-03-14 19:24:40|96.85|95.05|97.17|95.37|97.28|95.48|96.85|95.05|0
1647285890000|2022-03-14 19:24:50|97.28|95.48|97.28|95.48|97.44|95.64|97.17|95.37|0
1647285900000|2022-03-14 19:25:00|96.96|95.16|96.9|95.1|96.96|95.16|96.74|94.94|0
1647285910000|2022-03-14 19:25:10|96.85|95.05|96.85|95.05|97.01|95.21|96.85|95.05|0
1647285920000|2022-03-14 19:25:20|97.06|95.26|96.74|94.94|97.06|95.26|96.74|94.94|0
1647285930000|2022-03-14 19:25:30|96.64|94.84|96.96|95.16|96.96|95.16|96.64|94.84|0
1647285940000|2022-03-14 19:25:40|96.85|95.05|96.32|94.52|96.85|95.05|96.32|94.52|0
1647285950000|2022-03-14 19:25:50|96.74|94.94|96.74|94.94|96.85|95.05|96.74|94.94|0
1647285960000|2022-03-14 19:26:00|96.58|94.78|96.37|94.57|96.58|94.78|95.94|94.14|0
1647285970000|2022-03-14 19:26:10|96.21|94.41|96.21|94.41|96.32|94.52|95.89|94.09|0
1647285980000|2022-03-14 19:26:20|96.1|94.3|96.32|94.52|96.32|94.52|96|94.2|0
1647285990000|2022-03-14 19:26:30|96.26|94.46|95.89|94.09|96.26|94.46|95.89|94.09|0
1647286000000|2022-03-14 19:26:40|95.73|93.93|95.47|93.67|95.73|93.93|95.47|93.67|0
1647286010000|2022-03-14 19:26:50|95.57|93.77|95.57|93.77|95.57|93.77|95.47|93.67|0
1647286020000|2022-03-14 19:27:00|95.73|93.93|95.78|93.98|96.1|94.3|95.73|93.93|0
1647286030000|2022-03-14 19:27:10|95.57|93.77|95.52|93.72|95.57|93.77|94.99|93.19|0
1647286040000|2022-03-14 19:27:20|95.57|93.77|95.15|93.35|95.68|93.88|95.15|93.35|0
1647286050000|2022-03-14 19:27:30|95.31|93.51|95.26|93.46|95.31|93.51|95.15|93.35|0
1647286060000|2022-03-14 19:27:40|95.2|93.4|95.41|93.61|95.47|93.67|95.2|93.4|0
1647286070000|2022-03-14 19:27:50|95.47|93.67|95.04|93.24|95.47|93.67|95.04|93.24|0
1647286080000|2022-03-14 19:28:00|95.25|93.45|95.04|93.24|95.25|93.45|95.04|93.24|0
1647286090000|2022-03-14 19:28:10|94.1|92.3|94.83|93.03|94.83|93.03|94.1|92.3|0
1647286100000|2022-03-14 19:28:20|95.04|93.24|95.47|93.67|95.47|93.67|94.83|93.03|0
1647286110000|2022-03-14 19:28:30|95.57|93.77|95.57|93.77|95.57|93.77|95.57|93.77|0
1647286120000|2022-03-14 19:28:40|95.68|93.88|95.57|93.77|95.89|94.09|95.57|93.77|0
1647286130000|2022-03-14 19:28:50|95.46|93.66|95.57|93.77|95.57|93.77|95.46|93.66|0
1647286140000|2022-03-14 19:29:00|95.99|94.19|95.2|93.4|95.99|94.19|95.2|93.4|0
1647286150000|2022-03-14 19:29:10|95.15|93.35|95.36|93.56|95.36|93.56|95.15|93.35|0
1647286160000|2022-03-14 19:29:20|95.68|93.88|95.46|93.66|95.68|93.88|95.36|93.56|0
1647286170000|2022-03-14 19:29:30|95.36|93.56|95.09|93.29|95.36|93.56|95.09|93.29|0
1647286180000|2022-03-14 19:29:40|94.62|92.82|94.83|93.03|94.83|93.03|94.62|92.82|0
1647286190000|2022-03-14 19:29:50|94.78|92.98|94.51|92.71|94.94|93.14|94.51|92.71|0
1647286200000|2022-03-14 19:30:00|94.62|92.82|94.3|92.5|94.72|92.92|94.3|92.5|0
1647286210000|2022-03-14 19:30:10|94.51|92.71|94.41|92.61|94.51|92.71|94.41|92.61|0
1647286220000|2022-03-14 19:30:20|94.25|92.45|93.94|92.14|94.25|92.45|93.47|91.67|0
1647286230000|2022-03-14 19:30:30|93.89|92.09|93.57|91.77|93.89|92.09|93.57|91.77|0
1647286240000|2022-03-14 19:30:40|93.47|91.67|93.57|91.77|93.68|91.88|93.47|91.67|0
1647286250000|2022-03-14 19:30:50|93.52|91.72|93.41|91.61|93.57|91.77|93.41|91.61|0
1647286260000|2022-03-14 19:31:00|92.84|91.04|92.84|91.04|93.15|91.35|92.84|91.04|0
1647286270000|2022-03-14 19:31:10|92.74|90.94|92.63|90.83|92.74|90.94|92.63|90.83|0
1647286280000|2022-03-14 19:31:20|92.48|90.68|92.43|90.63|92.48|90.68|92.32|90.52|0
1647286290000|2022-03-14 19:31:30|92.22|90.42|92.63|90.83|92.63|90.83|92.22|90.42|0
1647286300000|2022-03-14 19:31:40|92.53|90.73|92.63|90.83|92.63|90.83|92.53|90.73|0
1647286310000|2022-03-14 19:31:50|92.43|90.63|91.6|89.8|92.43|90.63|91.6|89.8|0
1647286320000|2022-03-14 19:32:00|91.55|89.75|91.5|89.7|91.81|90.01|91.5|89.7|0
1647286330000|2022-03-14 19:32:10|91.24|89.44|90.98|89.18|91.4|89.6|90.98|89.18|0
1647286340000|2022-03-14 19:32:20|90.88|89.08|91.39|89.59|91.4|89.6|90.88|89.08|0
1647286350000|2022-03-14 19:32:30|91.09|89.29|91.19|89.39|91.29|89.49|91.09|89.29|0
1647286360000|2022-03-14 19:32:40|91.09|89.29|91.19|89.39|91.19|89.39|91.09|89.29|0
1647286370000|2022-03-14 19:32:50|91.09|89.29|90.88|89.08|91.09|89.29|90.88|89.08|0
1647286380000|2022-03-14 19:33:00|90.78|88.98|90.88|89.08|90.88|89.08|90.78|88.98|0
1647286390000|2022-03-14 19:33:10|90.78|88.98|90.78|88.98|90.78|88.98|90.68|88.88|0
1647286400000|2022-03-14 19:33:20|90.73|88.93|90.68|88.88|90.78|88.98|90.68|88.88|0
1647286410000|2022-03-14 19:33:30|90.98|89.18|91.19|89.39|91.19|89.39|90.98|89.18|0
1647286420000|2022-03-14 19:33:40|91.09|89.29|90.88|89.08|91.09|89.29|90.68|88.88|0
1647286430000|2022-03-14 19:33:50|90.78|88.98|90.47|88.67|90.78|88.98|90.47|88.67|0
1647286440000|2022-03-14 19:34:00|90.57|88.77|90.17|88.37|90.57|88.77|90.17|88.37|0
1647286450000|2022-03-14 19:34:10|90.06|88.26|89.96|88.16|90.17|88.37|89.96|88.16|0
1647286460000|2022-03-14 19:34:20|89.86|88.06|89.86|88.06|89.86|88.06|89.86|88.06|0
1647286470000|2022-03-14 19:34:30|89.76|87.96|90.06|88.26|90.06|88.26|89.76|87.96|0
1647286480000|2022-03-14 19:34:40|90.16|88.36|90.47|88.67|90.47|88.67|90.16|88.36|0
1647286490000|2022-03-14 19:34:50|90.27|88.47|90.98|89.18|90.98|89.18|90.27|88.47|0
1647286500000|2022-03-14 19:35:00|91.08|89.28|91.39|89.59|91.39|89.59|90.98|89.18|0
1647286510000|2022-03-14 19:35:10|90.57|88.77|90.27|88.47|90.57|88.77|90.16|88.36|0
1647286520000|2022-03-14 19:35:20|90.47|88.67|90.57|88.77|90.67|88.87|90.47|88.67|0
1647286530000|2022-03-14 19:35:30|90.27|88.47|90.27|88.47|90.37|88.57|90.06|88.26|0
1647286540000|2022-03-14 19:35:40|90.57|88.77|90.67|88.87|90.67|88.87|90.47|88.67|0
1647286550000|2022-03-14 19:35:50|90.78|88.98|90.47|88.67|90.78|88.98|90.47|88.67|0
1647286560000|2022-03-14 19:36:00|90.67|88.87|90.57|88.77|90.67|88.87|90.57|88.77|0
1647286570000|2022-03-14 19:36:10|90.26|88.46|90.26|88.46|90.31|88.51|90.16|88.36|0
1647286580000|2022-03-14 19:36:20|90.16|88.36|90.26|88.46|90.37|88.57|90.16|88.36|0
1647286590000|2022-03-14 19:36:30|90.16|88.36|90.26|88.46|90.26|88.46|90.16|88.36|0
1647286600000|2022-03-14 19:36:40|90.16|88.36|90.16|88.36|90.26|88.46|90.11|88.31|0
1647286610000|2022-03-14 19:36:50|90.06|88.26|90.06|88.26|90.06|88.26|89.75|87.95|0
1647286620000|2022-03-14 19:37:00|90.37|88.57|90.57|88.77|90.57|88.77|90.36|88.56|0
1647286630000|2022-03-14 19:37:10|90.98|89.18|91.08|89.28|91.08|89.28|90.98|89.18|0
1647286640000|2022-03-14 19:37:20|91.18|89.38|90.72|88.92|91.18|89.38|90.72|88.92|0
1647286650000|2022-03-14 19:37:30|90.77|88.97|90.57|88.77|90.77|88.97|90.57|88.77|0
1647286660000|2022-03-14 19:37:40|90.47|88.67|90.36|88.56|90.47|88.67|90.26|88.46|0
1647286670000|2022-03-14 19:37:50|90.31|88.51|90.26|88.46|90.31|88.51|90.26|88.46|0
1647286680000|2022-03-14 19:38:00|90.57|88.77|90.47|88.67|90.57|88.77|90.47|88.67|0
1647286690000|2022-03-14 19:38:10|90.36|88.56|90.16|88.36|90.36|88.56|90.16|88.36|0
1647286700000|2022-03-14 19:38:20|90.26|88.46|90.26|88.46|90.26|88.46|90.21|88.41|0
1647286710000|2022-03-14 19:38:30|90.16|88.36|90.36|88.56|90.36|88.56|90.16|88.36|0
1647286720000|2022-03-14 19:38:40|90.31|88.51|90.26|88.46|90.31|88.51|90.16|88.36|0
1647286730000|2022-03-14 19:38:50|90.21|88.41|90.31|88.51|90.31|88.51|90.21|88.41|0
1647286740000|2022-03-14 19:39:00|90.46|88.66|90.77|88.97|90.77|88.97|90.36|88.56|0
1647286750000|2022-03-14 19:39:10|90.92|89.12|90.77|88.97|91.18|89.38|90.77|88.97|0
1647286760000|2022-03-14 19:39:20|90.87|89.07|91.28|89.48|91.28|89.48|90.87|89.07|0
1647286770000|2022-03-14 19:39:30|91.69|89.89|92.83|91.03|92.83|91.03|91.69|89.89|0
1647286780000|2022-03-14 19:39:40|92.78|90.98|92.73|90.93|92.93|91.13|92.62|90.82|0
1647286790000|2022-03-14 19:39:50|92.52|90.72|92.42|90.62|92.52|90.72|92.36|90.56|0
1647286800000|2022-03-14 19:40:00|92.11|90.31|92.21|90.41|92.52|90.72|92.11|90.31|0
1647286810000|2022-03-14 19:40:10|92.11|90.31|92.93|91.13|92.93|91.13|92.11|90.31|0
1647286820000|2022-03-14 19:40:20|93.04|91.24|93.56|91.76|93.56|91.76|93.04|91.24|0
1647286830000|2022-03-14 19:40:30|93.66|91.86|93.77|91.97|93.98|92.18|93.66|91.86|0
1647286840000|2022-03-14 19:40:40|93.87|92.07|93.66|91.86|93.87|92.07|93.66|91.86|0
1647286850000|2022-03-14 19:40:50|93.29|91.49|93.24|91.44|93.29|91.49|93.14|91.34|0
1647286860000|2022-03-14 19:41:00|93.14|91.34|92.98|91.18|93.14|91.34|92.98|91.18|0
1647286870000|2022-03-14 19:41:10|92.52|90.72|91.59|89.79|92.52|90.72|91.59|89.79|0
1647286880000|2022-03-14 19:41:20|91.69|89.89|91.69|89.89|91.74|89.94|91.59|89.79|0
1647286890000|2022-03-14 19:41:30|91.64|89.84|92.41|90.61|92.67|90.87|91.64|89.84|0
1647286900000|2022-03-14 19:41:40|92.57|90.77|92.67|90.87|92.67|90.87|92.41|90.61|0
1647286910000|2022-03-14 19:41:50|92.77|90.97|92.41|90.61|92.77|90.97|92.41|90.61|0
1647286920000|2022-03-14 19:42:00|92.62|90.82|92.52|90.72|92.72|90.92|92.52|90.72|0
1647286930000|2022-03-14 19:42:10|92.62|90.82|91.69|89.89|92.62|90.82|91.69|89.89|0
1647286940000|2022-03-14 19:42:20|91.38|89.58|91.9|90.1|91.9|90.1|91.38|89.58|0
1647286950000|2022-03-14 19:42:30|92.21|90.41|92.72|90.92|92.72|90.92|92.1|90.3|0
1647286960000|2022-03-14 19:42:40|92.62|90.82|92.52|90.72|92.62|90.82|92.41|90.61|0
1647286970000|2022-03-14 19:42:50|92.41|90.61|92.72|90.92|92.72|90.92|92.41|90.61|0
1647286980000|2022-03-14 19:43:00|92.77|90.97|92.93|91.13|92.93|91.13|92.77|90.97|0
1647286990000|2022-03-14 19:43:10|93.03|91.23|92.62|90.82|93.03|91.23|92.62|90.82|0
1647287000000|2022-03-14 19:43:20|92.36|90.56|92.46|90.66|92.46|90.66|92.1|90.3|0
1647287010000|2022-03-14 19:43:30|92.62|90.82|92.2|90.4|92.62|90.82|92.2|90.4|0
1647287020000|2022-03-14 19:43:40|92.31|90.51|92.31|90.51|92.31|90.51|92.2|90.4|0
1647287030000|2022-03-14 19:43:50|91.79|89.99|92|90.2|92.1|90.3|91.79|89.99|0
1647287040000|2022-03-14 19:44:00|92.05|90.25|92.05|90.25|92.1|90.3|91.84|90.04|0
1647287050000|2022-03-14 19:44:10|91.69|89.89|91.79|89.99|91.89|90.09|91.69|89.89|0
1647287060000|2022-03-14 19:44:20|92.72|90.92|92.82|91.02|93.24|91.44|92.72|90.92|0
1647287070000|2022-03-14 19:44:30|92.77|90.97|93.24|91.44|93.24|91.44|92.77|90.97|0
1647287080000|2022-03-14 19:44:40|93.34|91.54|93.45|91.65|93.55|91.75|93.34|91.54|0
1647287090000|2022-03-14 19:44:50|93.55|91.75|94.12|92.32|94.12|92.32|93.45|91.65|0
1647287100000|2022-03-14 19:45:00|95.13|93.33|94.39|92.59|95.39|93.59|94.39|92.59|0
1647287110000|2022-03-14 19:45:10|94.6|92.8|94.49|92.69|94.6|92.8|94.39|92.59|0
1647287120000|2022-03-14 19:45:20|94.6|92.8|94.49|92.69|94.6|92.8|94.39|92.59|0
1647287130000|2022-03-14 19:45:30|94.6|92.8|93.86|92.06|94.6|92.8|93.76|91.96|0
1647287140000|2022-03-14 19:45:40|93.24|91.44|93.55|91.75|93.65|91.85|93.24|91.44|0
1647287150000|2022-03-14 19:45:50|93.24|91.44|93.03|91.23|93.24|91.44|93.03|91.23|0
1647287160000|2022-03-14 19:46:00|93.13|91.33|93.97|92.17|94.18|92.38|92.93|91.13|0
1647287170000|2022-03-14 19:46:10|94.07|92.27|93.45|91.65|94.18|92.38|93.45|91.65|0
1647287180000|2022-03-14 19:46:20|93.24|91.44|93.45|91.65|93.45|91.65|93.24|91.44|0
1647287190000|2022-03-14 19:46:30|92.92|91.12|92.72|90.92|93.13|91.33|92.72|90.92|0
1647287200000|2022-03-14 19:46:40|92.92|91.12|92.87|91.07|92.92|91.12|92.72|90.92|0
1647287210000|2022-03-14 19:46:50|92.82|91.02|93.03|91.23|93.13|91.33|92.61|90.81|0
1647287220000|2022-03-14 19:47:00|92.87|91.07|93.29|91.49|93.29|91.49|92.87|91.07|0
1647287230000|2022-03-14 19:47:10|93.18|91.38|92.92|91.12|93.18|91.38|92.61|90.81|0
1647287240000|2022-03-14 19:47:20|92.82|91.02|93.03|91.23|93.08|91.28|92.82|91.02|0
1647287250000|2022-03-14 19:47:30|93.08|91.28|93.7|91.9|93.7|91.9|93.03|91.23|0
1647287260000|2022-03-14 19:47:40|93.55|91.75|93.7|91.9|93.76|91.96|93.55|91.75|0
1647287270000|2022-03-14 19:47:50|94.7|92.9|94.8|93|95.12|93.32|94.7|92.9|0
1647287280000|2022-03-14 19:48:00|95.28|93.48|96.5|94.7|96.5|94.7|95.28|93.48|0
1647287290000|2022-03-14 19:48:10|96.6|94.8|95.75|93.95|96.6|94.8|95.59|93.79|0
1647287300000|2022-03-14 19:48:20|95.65|93.85|95.75|93.95|95.75|93.95|95.54|93.74|0
1647287310000|2022-03-14 19:48:30|96.07|94.27|95.65|93.85|96.07|94.27|95.65|93.85|0
1647287320000|2022-03-14 19:48:40|95.12|93.32|94.54|92.74|95.12|93.32|94.54|92.74|0
1647287330000|2022-03-14 19:48:50|94.49|92.69|94.22|92.42|94.59|92.79|94.22|92.42|0
1647287340000|2022-03-14 19:49:00|94.91|93.11|94.38|92.58|94.91|93.11|94.38|92.58|0
1647287350000|2022-03-14 19:49:10|95.38|93.58|95.75|93.95|95.86|94.06|95.38|93.58|0
1647287360000|2022-03-14 19:49:20|95.97|94.17|94.7|92.9|95.97|94.17|94.7|92.9|0
1647287370000|2022-03-14 19:49:30|94.59|92.79|94.17|92.37|94.59|92.79|94.17|92.37|0
1647287380000|2022-03-14 19:49:40|94.49|92.69|95.01|93.21|95.01|93.21|94.38|92.58|0
1647287390000|2022-03-14 19:49:50|94.49|92.69|93.86|92.06|94.49|92.69|93.86|92.06|0
1647287400000|2022-03-14 19:50:00|92.4|90.6|91.78|89.98|92.5|90.7|91.58|89.78|0
1647287410000|2022-03-14 19:50:10|90.91|89.11|91.83|90.03|91.83|90.03|90.91|89.11|0
1647287420000|2022-03-14 19:50:20|92.19|90.39|91.78|89.98|92.19|90.39|91.58|89.78|0
1647287430000|2022-03-14 19:50:30|92.04|90.24|92.19|90.39|92.3|90.5|92.04|90.24|0
1647287440000|2022-03-14 19:50:40|92.3|90.5|92.19|90.39|92.5|90.7|92.09|90.29|0
1647287450000|2022-03-14 19:50:50|92.3|90.5|91.47|89.67|92.4|90.6|91.47|89.67|0
1647287460000|2022-03-14 19:51:00|91.57|89.77|91.42|89.62|91.78|89.98|91.21|89.41|0
1647287470000|2022-03-14 19:51:10|91.27|89.47|91.06|89.26|91.68|89.88|91.06|89.26|0
1647287480000|2022-03-14 19:51:20|91.16|89.36|91.16|89.36|91.16|89.36|90.96|89.16|0
1647287490000|2022-03-14 19:51:30|91.06|89.26|91.47|89.67|91.47|89.67|91.06|89.26|0
1647287500000|2022-03-14 19:51:40|91.52|89.72|90.96|89.16|91.52|89.72|90.96|89.16|0
1647287510000|2022-03-14 19:51:50|91.11|89.31|91.88|90.08|91.88|90.08|91.11|89.31|0
1647287520000|2022-03-14 19:52:00|92.19|90.39|91.68|89.88|92.19|90.39|91.57|89.77|0
1647287530000|2022-03-14 19:52:10|91.57|89.77|92.34|90.54|92.34|90.54|91.57|89.77|0
1647287540000|2022-03-14 19:52:20|92.29|90.49|92.29|90.49|92.29|90.49|91.88|90.08|0
1647287550000|2022-03-14 19:52:30|92.5|90.7|93.23|91.43|93.33|91.53|92.4|90.6|0
1647287560000|2022-03-14 19:52:40|93.65|91.85|93.33|91.53|93.7|91.9|93.33|91.53|0
1647287570000|2022-03-14 19:52:50|93.12|91.32|92.4|90.6|93.12|91.32|92.29|90.49|0
1647287580000|2022-03-14 19:53:00|92.34|90.54|91.88|90.08|92.34|90.54|91.78|89.98|0
1647287590000|2022-03-14 19:53:10|91.37|89.57|91.37|89.57|91.37|89.57|91.31|89.51|0
1647287600000|2022-03-14 19:53:20|91.67|89.87|91.57|89.77|91.67|89.87|91.57|89.77|0
1647287610000|2022-03-14 19:53:30|91.47|89.67|91.47|89.67|91.62|89.82|91.47|89.67|0
1647287620000|2022-03-14 19:53:40|91.37|89.57|91.78|89.98|91.78|89.98|91.37|89.57|0
1647287630000|2022-03-14 19:53:50|91.57|89.77|91.57|89.77|91.57|89.77|91.57|89.77|0
1647287640000|2022-03-14 19:54:00|91.98|90.18|92.24|90.44|92.24|90.44|91.98|90.18|0
1647287650000|2022-03-14 19:54:10|91.88|90.08|91.88|90.08|91.88|90.08|91.78|89.98|0
1647287660000|2022-03-14 19:54:20|91.83|90.03|91.36|89.56|91.83|90.03|91.36|89.56|0
1647287670000|2022-03-14 19:54:30|91.31|89.51|91|89.2|91.31|89.51|91|89.2|0
1647287680000|2022-03-14 19:54:40|91.16|89.36|90.65|88.85|91.16|89.36|90.65|88.85|0
1647287690000|2022-03-14 19:54:50|91.26|89.46|91.57|89.77|91.57|89.77|91.16|89.36|0
1647287700000|2022-03-14 19:55:00|91.77|89.97|93.54|91.74|93.54|91.74|91.77|89.97|0
1647287710000|2022-03-14 19:55:10|93.12|91.32|93.22|91.42|93.33|91.53|93.12|91.32|0
1647287720000|2022-03-14 19:55:20|93.12|91.32|93.22|91.42|93.22|91.42|92.81|91.01|0
1647287730000|2022-03-14 19:55:30|92.81|91.01|92.08|90.28|92.81|91.01|92.08|90.28|0
1647287740000|2022-03-14 19:55:40|92.75|90.95|93.02|91.22|93.02|91.22|92.7|90.9|0
1647287750000|2022-03-14 19:55:50|92.91|91.11|93.33|91.53|93.33|91.53|92.91|91.11|0
1647287760000|2022-03-14 19:56:00|93.43|91.63|94.79|92.99|94.79|92.99|93.43|91.63|0
1647287770000|2022-03-14 19:56:10|94.9|93.1|94.53|92.73|94.9|93.1|94.53|92.73|0
1647287780000|2022-03-14 19:56:20|94.58|92.78|94.79|92.99|94.79|92.99|94.58|92.78|0
1647287790000|2022-03-14 19:56:30|94.9|93.1|93.85|92.05|94.9|93.1|93.85|92.05|0
1647287800000|2022-03-14 19:56:40|93.64|91.84|93.95|92.15|93.95|92.15|93.64|91.84|0
1647287810000|2022-03-14 19:56:50|94.27|92.47|94.79|92.99|94.79|92.99|94.27|92.47|0
1647287820000|2022-03-14 19:57:00|94.69|92.89|94.58|92.78|94.79|92.99|94.58|92.78|0
1647287830000|2022-03-14 19:57:10|94.27|92.47|94.63|92.83|95.15|93.35|94.27|92.47|0
1647287840000|2022-03-14 19:57:20|94.68|92.88|93.73|91.93|94.68|92.88|93.73|91.93|0
1647287850000|2022-03-14 19:57:30|93.63|91.83|94.25|92.45|94.25|92.45|93.63|91.83|0
1647287860000|2022-03-14 19:57:40|93.83|92.03|93.42|91.62|93.83|92.03|93.42|91.62|0
1647287870000|2022-03-14 19:57:50|93.52|91.72|93.83|92.03|93.83|92.03|93.52|91.72|0
1647287880000|2022-03-14 19:58:00|93.62|91.82|94.25|92.45|94.25|92.45|93.62|91.82|0
1647287890000|2022-03-14 19:58:10|94.57|92.77|93.73|91.93|94.57|92.77|93.73|91.93|0
1647287900000|2022-03-14 19:58:20|93.21|91.41|93|91.2|93.21|91.41|93|91.2|0
1647287910000|2022-03-14 19:58:30|93.41|91.61|92.79|90.99|93.41|91.61|92.79|90.99|0
1647287920000|2022-03-14 19:58:40|93|91.2|92.79|90.99|93|91.2|92.79|90.99|0
1647287930000|2022-03-14 19:58:50|92.89|91.09|93.52|91.72|93.52|91.72|92.89|91.09|0
1647287940000|2022-03-14 19:59:00|93.62|91.82|93.21|91.41|93.62|91.82|93|91.2|0
1647287950000|2022-03-14 19:59:10|92.68|90.88|92.89|91.09|93.2|91.4|92.68|90.88|0
1647287960000|2022-03-14 19:59:20|92.37|90.57|92.79|90.99|92.79|90.99|92.37|90.57|0
1647287970000|2022-03-14 19:59:30|93.1|91.3|93.1|91.3|93.2|91.4|93.1|91.3|0
1647287980000|2022-03-14 19:59:40|93.31|91.51|92.58|90.78|93.31|91.51|92.58|90.78|0
1647287990000|2022-03-14 19:59:50|92.89|91.09|92.68|90.88|93.1|91.3|92.58|90.78|0
1647288000000|2022-03-14 20:00:00|93.2|91.4|93.1|91.3|93.2|91.4|93|91.2|0
1647288010000|2022-03-14 20:00:10|94.04|92.24|94.04|92.24|94.36|92.56|93.83|92.03|0
1647288020000|2022-03-14 20:00:20|94.25|92.45|95.52|93.72|95.52|93.72|94.25|92.45|0
1647288030000|2022-03-14 20:00:30|96.15|94.35|96.15|94.35|96.37|94.57|96.15|94.35|0
1647288040000|2022-03-14 20:00:40|96.26|94.46|96.37|94.57|96.37|94.57|96.26|94.46|0
1647288050000|2022-03-14 20:00:50|96.26|94.46|96.26|94.46|96.37|94.57|96.26|94.46|0
1647288060000|2022-03-14 20:01:00|96.15|94.35|96.26|94.46|96.26|94.46|96.15|94.35|0
1647288070000|2022-03-14 20:01:10|96.37|94.57|96.37|94.57|96.37|94.57|96.26|94.46|0
1647288080000|2022-03-14 20:01:20|96.47|94.67|96.47|94.67|96.47|94.67|96.37|94.57|0
1647288090000|2022-03-14 20:01:30|96.37|94.57|96.26|94.46|96.37|94.57|96.26|94.46|0
1647288100000|2022-03-14 20:01:40|96.15|94.35|95.94|94.14|96.15|94.35|95.94|94.14|0
1647288110000|2022-03-14 20:01:50|95.2|93.4|95.09|93.29|95.2|93.4|94.99|93.19|0
1647288120000|2022-03-14 20:02:00|95.14|93.34|94.77|92.97|95.14|93.34|94.77|92.97|0
1647288130000|2022-03-14 20:02:10|94.67|92.87|94.67|92.87|94.67|92.87|94.67|92.87|0
1647288140000|2022-03-14 20:02:20|94.77|92.97|95.2|93.4|95.2|93.4|94.77|92.97|0
1647288150000|2022-03-14 20:02:30|95.09|93.29|95.09|93.29|95.3|93.5|95.09|93.29|0
1647288160000|2022-03-14 20:02:40|95.2|93.4|95.09|93.29|95.3|93.5|95.09|93.29|0
1647288170000|2022-03-14 20:02:50|94.98|93.18|95.2|93.4|95.2|93.4|94.98|93.18|0
1647288180000|2022-03-14 20:03:00|94.98|93.18|95.41|93.61|95.41|93.61|94.98|93.18|0
1647288190000|2022-03-14 20:03:10|95.3|93.5|95.19|93.39|95.3|93.5|95.19|93.39|0
1647288200000|2022-03-14 20:03:20|95.03|93.23|95.09|93.29|95.09|93.29|95.03|93.23|0
1647288210000|2022-03-14 20:03:30|95.03|93.23|95.03|93.23|95.03|93.23|95.03|93.23|0
1647288220000|2022-03-14 20:03:40|95.09|93.29|94.93|93.13|95.09|93.29|94.88|93.08|0
1647288230000|2022-03-14 20:03:50|94.88|93.08|95.19|93.39|95.19|93.39|94.88|93.08|0
1647288240000|2022-03-14 20:04:00|95.41|93.61|95.3|93.5|95.41|93.61|95.3|93.5|0
1647288250000|2022-03-14 20:04:10|95.19|93.39|95.3|93.5|95.3|93.5|95.19|93.39|0
1647288260000|2022-03-14 20:04:20|95.41|93.61|95.51|93.71|95.51|93.71|95.4|93.6|0
1647288270000|2022-03-14 20:04:30|95.3|93.5|95.3|93.5|95.4|93.6|95.3|93.5|0
1647288280000|2022-03-14 20:04:40|95.24|93.44|95.3|93.5|95.3|93.5|95.24|93.44|0
1647288290000|2022-03-14 20:04:50|95.4|93.6|95.4|93.6|95.4|93.6|95.3|93.5|0
1647288300000|2022-03-14 20:05:00|95.3|93.5|95.51|93.71|95.51|93.71|95.3|93.5|0
1647288310000|2022-03-14 20:05:10|95.83|94.03|96.04|94.24|96.04|94.24|95.83|94.03|0
1647288330000|2022-03-14 20:05:30|96.15|94.35|96.15|94.35|96.25|94.45|96.15|94.35|0
1647288340000|2022-03-14 20:05:40|96.2|94.4|95.93|94.13|96.2|94.4|95.93|94.13|0
1647288350000|2022-03-14 20:05:50|96.09|94.29|96.09|94.29|96.09|94.29|96.09|94.29|0
1647288360000|2022-03-14 20:06:00|96.2|94.4|96.04|94.24|96.2|94.4|95.93|94.13|0
1647288370000|2022-03-14 20:06:10|95.93|94.13|95.98|94.18|95.98|94.18|95.93|94.13|0
1647288380000|2022-03-14 20:06:20|95.93|94.13|96.15|94.35|96.15|94.35|95.93|94.13|0
1647288390000|2022-03-14 20:06:30|96.25|94.45|96.36|94.56|96.46|94.66|96.25|94.45|0
1647288400000|2022-03-14 20:06:40|96.15|94.35|96.25|94.45|96.25|94.45|96.15|94.35|0
1647288410000|2022-03-14 20:06:50|95.72|93.92|95.93|94.13|95.93|94.13|95.72|93.92|0
1647288420000|2022-03-14 20:07:00|95.72|93.92|95.61|93.81|95.83|94.03|95.61|93.81|0
1647288440000|2022-03-14 20:07:20|95.72|93.92|95.93|94.13|95.93|94.13|95.72|93.92|0
1647288460000|2022-03-14 20:07:40|96.04|94.24|95.93|94.13|96.14|94.34|95.93|94.13|0
1647288470000|2022-03-14 20:07:50|95.98|94.18|96.25|94.45|96.25|94.45|95.98|94.18|0
1647288480000|2022-03-14 20:08:00|96.14|94.34|96.46|94.66|96.46|94.66|96.14|94.34|0
1647288490000|2022-03-14 20:08:10|96.51|94.71|96.89|95.09|96.89|95.09|96.51|94.71|0
1647288500000|2022-03-14 20:08:20|97|95.2|96.89|95.09|97.1|95.3|96.89|95.09|0
1647288510000|2022-03-14 20:08:30|97.1|95.3|97.32|95.52|97.32|95.52|97|95.2|0
1647288520000|2022-03-14 20:08:40|97.21|95.41|97.21|95.41|97.21|95.41|97.21|95.41|0
1647288530000|2022-03-14 20:08:50|97.26|95.46|97.26|95.46|97.26|95.46|97.26|95.46|0
1647288540000|2022-03-14 20:09:00|97.21|95.41|97.32|95.52|97.32|95.52|97.21|95.41|0
1647288550000|2022-03-14 20:09:10|97.26|95.46|97.21|95.41|97.42|95.62|97.21|95.41|0
1647288560000|2022-03-14 20:09:20|97.1|95.3|97|95.2|97.1|95.3|96.89|95.09|0
1647288570000|2022-03-14 20:09:30|96.89|95.09|97|95.2|97|95.2|96.89|95.09|0
1647288580000|2022-03-14 20:09:40|96.99|95.19|97.21|95.41|97.21|95.41|96.99|95.19|0
1647288590000|2022-03-14 20:09:50|97.32|95.52|97.53|95.73|97.53|95.73|97.32|95.52|0
1647288600000|2022-03-14 20:10:00|97.42|95.62|97.42|95.62|97.53|95.73|97.42|95.62|0
1647288610000|2022-03-14 20:10:10|97.32|95.52|97.32|95.52|97.32|95.52|97.21|95.41|0
1647288620000|2022-03-14 20:10:20|97.21|95.41|97.64|95.84|97.64|95.84|97.21|95.41|0
1647288630000|2022-03-14 20:10:30|97.58|95.78|97.69|95.89|97.75|95.95|97.58|95.78|0
1647288640000|2022-03-14 20:10:40|97.74|95.94|97.74|95.94|97.85|96.05|97.74|95.94|0
1647288650000|2022-03-14 20:10:50|97.8|96|97.74|95.94|97.8|96|97.74|95.94|0
1647288660000|2022-03-14 20:11:00|97.64|95.84|97.53|95.73|97.64|95.84|97.53|95.73|0
1647288670000|2022-03-14 20:11:10|97.47|95.67|97.37|95.57|97.47|95.67|97.37|95.57|0
1647288680000|2022-03-14 20:11:20|97.31|95.51|97.31|95.51|97.53|95.73|97.31|95.51|0
1647288690000|2022-03-14 20:11:30|97.21|95.41|97.1|95.3|97.21|95.41|97.1|95.3|0
1647288700000|2022-03-14 20:11:40|97.21|95.41|97.21|95.41|97.31|95.51|97.21|95.41|0
1647288710000|2022-03-14 20:11:50|97.31|95.51|97.15|95.35|97.31|95.51|97.15|95.35|0
1647288720000|2022-03-14 20:12:00|97.04|95.24|97.04|95.24|97.04|95.24|96.99|95.19|0
1647288730000|2022-03-14 20:12:10|97.1|95.3|97.42|95.62|97.42|95.62|97.1|95.3|0
1647288740000|2022-03-14 20:12:20|97.31|95.51|97.04|95.24|97.31|95.51|97.04|95.24|0
1647288750000|2022-03-14 20:12:30|96.99|95.19|96.88|95.08|96.99|95.19|96.88|95.08|0
1647288760000|2022-03-14 20:12:40|96.99|95.19|96.99|95.19|96.99|95.19|96.99|95.19|0
1647288770000|2022-03-14 20:12:50|96.78|94.98|96.78|94.98|96.78|94.98|96.78|94.98|0
1647288780000|2022-03-14 20:13:00|96.72|94.92|96.88|95.08|96.88|95.08|96.72|94.92|0
1647288790000|2022-03-14 20:13:10|96.99|95.19|96.99|95.19|96.99|95.19|96.99|95.19|0
1647288800000|2022-03-14 20:13:20|97.1|95.3|97.1|95.3|97.1|95.3|97.1|95.3|0
1647288810000|2022-03-14 20:13:30|96.99|95.19|97.1|95.3|97.1|95.3|96.99|95.19|0
1647288820000|2022-03-14 20:13:40|96.99|95.19|97.2|95.4|97.2|95.4|96.99|95.19|0
1647288830000|2022-03-14 20:13:50|97.15|95.35|97.31|95.51|97.31|95.51|97.15|95.35|0
1647288840000|2022-03-14 20:14:00|97.42|95.62|97.31|95.51|97.53|95.73|97.31|95.51|0
1647288850000|2022-03-14 20:14:10|96.99|95.19|96.88|95.08|96.99|95.19|96.88|95.08|0
1647288860000|2022-03-14 20:14:20|96.77|94.97|97.1|95.3|97.2|95.4|96.77|94.97|0
1647288870000|2022-03-14 20:14:30|97.31|95.51|97.1|95.3|97.31|95.51|97.1|95.3|0
1647288880000|2022-03-14 20:14:40|97.09|95.29|96.83|95.03|97.09|95.29|96.83|95.03|0
1647288890000|2022-03-14 20:14:50|96.77|94.97|96.77|94.97|96.82|95.02|96.77|94.97|0
1647288900000|2022-03-14 20:15:00|96.67|94.87|96.67|94.87|96.67|94.87|96.67|94.87|0
1647288910000|2022-03-14 20:15:10|96.65|94.45|96.87|94.67|96.87|94.67|96.65|94.45|0
1647288920000|2022-03-14 20:15:20|96.76|94.56|96.76|94.56|96.81|94.61|96.76|94.56|0
1647288930000|2022-03-14 20:15:30|96.81|94.61|96.81|94.61|96.81|94.61|96.81|94.61|0
1647288940000|2022-03-14 20:15:40|96.87|94.67|96.76|94.56|96.87|94.67|96.76|94.56|0
1647288950000|2022-03-14 20:15:50|96.65|94.45|96.55|94.35|96.65|94.45|96.55|94.35|0
1647288960000|2022-03-14 20:16:00|96.76|94.56|96.81|94.61|96.81|94.61|96.76|94.56|0
1647288970000|2022-03-14 20:16:10|96.86|94.66|96.97|94.77|96.97|94.77|96.86|94.66|0
1647288980000|2022-03-14 20:16:20|96.92|94.72|96.97|94.77|96.97|94.77|96.86|94.66|0
1647288990000|2022-03-14 20:16:30|97.08|94.88|96.97|94.77|97.08|94.88|96.97|94.77|0
1647289000000|2022-03-14 20:16:40|96.86|94.66|96.97|94.77|96.97|94.77|96.86|94.66|0
1647289030000|2022-03-14 20:17:10|96.91|94.71|96.86|94.66|96.91|94.71|96.81|94.61|0
1647289060000|2022-03-14 20:17:40|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1647289070000|2022-03-14 20:17:50|96.86|94.66|96.97|94.77|96.97|94.77|96.81|94.61|0
1647289080000|2022-03-14 20:18:00|96.76|94.56|96.65|94.45|96.76|94.56|96.65|94.45|0
1647289090000|2022-03-14 20:18:10|96.59|94.39|96.54|94.34|96.59|94.39|96.54|94.34|0
1647289100000|2022-03-14 20:18:20|96.49|94.29|96.43|94.23|96.49|94.29|96.43|94.23|0
1647289110000|2022-03-14 20:18:30|96.54|94.34|96.7|94.5|96.75|94.55|96.49|94.29|0
1647289120000|2022-03-14 20:18:40|96.65|94.45|96.86|94.66|96.86|94.66|96.65|94.45|0
1647289130000|2022-03-14 20:18:50|96.91|94.71|96.97|94.77|96.97|94.77|96.91|94.71|0
1647289140000|2022-03-14 20:19:00|97.07|94.87|97.07|94.87|97.07|94.87|97.07|94.87|0
1647289150000|2022-03-14 20:19:10|97.23|95.03|97.02|94.82|97.23|95.03|97.02|94.82|0
1647289160000|2022-03-14 20:19:20|96.97|94.77|96.86|94.66|96.97|94.77|96.86|94.66|0
1647289170000|2022-03-14 20:19:30|96.91|94.71|96.91|94.71|96.91|94.71|96.91|94.71|0
1647289180000|2022-03-14 20:19:40|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1647289190000|2022-03-14 20:19:50|96.86|94.66|96.91|94.71|96.91|94.71|96.86|94.66|0
1647289200000|2022-03-14 20:20:00|96.86|94.66|96.86|94.66|96.86|94.66|96.8|94.6|0
1647289210000|2022-03-14 20:20:10|96.8|94.6|96.8|94.6|96.8|94.6|96.75|94.55|0
1647289220000|2022-03-14 20:20:20|96.75|94.55|96.8|94.6|96.8|94.6|96.75|94.55|0
1647289230000|2022-03-14 20:20:30|96.75|94.55|96.75|94.55|96.86|94.66|96.75|94.55|0
1647289240000|2022-03-14 20:20:40|96.54|94.34|96.64|94.44|96.64|94.44|96.54|94.34|0
1647289250000|2022-03-14 20:20:50|96.54|94.34|96.54|94.34|96.54|94.34|96.54|94.34|0
1647289280000|2022-03-14 20:21:20|96.59|94.39|96.59|94.39|96.59|94.39|96.59|94.39|0
1647289290000|2022-03-14 20:21:30|96.54|94.34|96.54|94.34|96.54|94.34|96.54|94.34|0
1647289300000|2022-03-14 20:21:40|96.59|94.39|96.54|94.34|96.59|94.39|96.54|94.34|0
1647289310000|2022-03-14 20:21:50|96.64|94.44|96.54|94.34|96.64|94.44|96.54|94.34|0
1647289320000|2022-03-14 20:22:00|96.64|94.44|96.54|94.34|96.64|94.44|96.54|94.34|0
1647289340000|2022-03-14 20:22:20|96.48|94.28|96.48|94.28|96.48|94.28|96.48|94.28|0
1647289350000|2022-03-14 20:22:30|96.43|94.23|96.54|94.34|96.54|94.34|96.43|94.23|0
1647289360000|2022-03-14 20:22:40|96.64|94.44|96.64|94.44|96.64|94.44|96.64|94.44|0
1647289370000|2022-03-14 20:22:50|96.8|94.6|96.75|94.55|96.8|94.6|96.75|94.55|0
1647289380000|2022-03-14 20:23:00|96.86|94.66|96.75|94.55|96.86|94.66|96.75|94.55|0
1647289400000|2022-03-14 20:23:20|96.85|94.65|96.85|94.65|96.85|94.65|96.85|94.65|0
1647289410000|2022-03-14 20:23:30|96.75|94.55|96.64|94.44|96.75|94.55|96.64|94.44|0
1647289420000|2022-03-14 20:23:40|96.69|94.49|96.85|94.65|96.85|94.65|96.69|94.49|0
1647289430000|2022-03-14 20:23:50|96.96|94.76|96.53|94.33|97.07|94.87|96.53|94.33|0
1647289440000|2022-03-14 20:24:00|96.48|94.28|96.53|94.33|96.53|94.33|96.48|94.28|0
1647289450000|2022-03-14 20:24:10|96.48|94.28|96.64|94.44|96.64|94.44|96.48|94.28|0
1647289460000|2022-03-14 20:24:20|96.58|94.38|96.48|94.28|96.58|94.38|96.48|94.28|0
1647289470000|2022-03-14 20:24:30|96.43|94.23|96.32|94.12|96.43|94.23|96.32|94.12|0
1647289480000|2022-03-14 20:24:40|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1647289490000|2022-03-14 20:24:50|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1647289500000|2022-03-14 20:25:00|96.43|94.23|96.37|94.17|96.43|94.23|96.32|94.12|0
1647289510000|2022-03-14 20:25:10|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1647289530000|2022-03-14 20:25:30|96.42|94.22|96.42|94.22|96.42|94.22|96.42|94.22|0
1647289550000|2022-03-14 20:25:50|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1647289560000|2022-03-14 20:26:00|96.11|93.91|96|93.8|96.11|93.91|96|93.8|0
1647289570000|2022-03-14 20:26:10|96.05|93.85|96|93.8|96.05|93.85|96|93.8|0
1647289580000|2022-03-14 20:26:20|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1647289590000|2022-03-14 20:26:30|95.89|93.69|95.84|93.64|95.89|93.69|95.84|93.64|0
1647289600000|2022-03-14 20:26:40|95.89|93.69|96.05|93.85|96.05|93.85|95.89|93.69|0
1647289610000|2022-03-14 20:26:50|96|93.8|96|93.8|96|93.8|96|93.8|0
1647289620000|2022-03-14 20:27:00|96.05|93.85|96|93.8|96.1|93.9|96|93.8|0
1647289630000|2022-03-14 20:27:10|96.1|93.9|96.1|93.9|96.1|93.9|96.1|93.9|0
1647289660000|2022-03-14 20:27:40|96.21|94.01|96.21|94.01|96.21|94.01|96.21|94.01|0
1647289680000|2022-03-14 20:28:00|96.32|94.12|96.31|94.11|96.32|94.12|96.31|94.11|0
1647289700000|2022-03-14 20:28:20|96.42|94.22|96.42|94.22|96.42|94.22|96.42|94.22|0
1647289710000|2022-03-14 20:28:30|96.21|94.01|96.37|94.17|96.37|94.17|96.21|94.01|0
1647289720000|2022-03-14 20:28:40|96.42|94.22|96.42|94.22|96.42|94.22|96.42|94.22|0
1647289740000|2022-03-14 20:29:00|96.36|94.16|96.42|94.22|96.42|94.22|96.36|94.16|0
1647289750000|2022-03-14 20:29:10|96.36|94.16|96.58|94.38|96.58|94.38|96.36|94.16|0
1647289770000|2022-03-14 20:29:30|96.36|94.16|96.31|94.11|96.36|94.16|96.31|94.11|0
1647289780000|2022-03-14 20:29:40|96.42|94.22|96.1|93.9|96.42|94.22|96.1|93.9|0
1647289790000|2022-03-14 20:29:50|95.99|93.79|95.89|93.69|95.99|93.79|95.89|93.69|0
1647289810000|2022-03-14 20:30:10|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647289820000|2022-03-14 20:30:20|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1647289830000|2022-03-14 20:30:30|95.83|93.63|95.78|93.58|95.83|93.63|95.78|93.58|0
1647289840000|2022-03-14 20:30:40|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1647289850000|2022-03-14 20:30:50|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647289860000|2022-03-14 20:31:00|95.94|93.74|95.78|93.58|95.94|93.74|95.78|93.58|0
1647289870000|2022-03-14 20:31:10|95.99|93.79|95.99|93.79|95.99|93.79|95.99|93.79|0
1647289900000|2022-03-14 20:31:40|96.04|93.84|96.04|93.84|96.04|93.84|96.04|93.84|0
1647289910000|2022-03-14 20:31:50|95.99|93.79|95.94|93.74|95.99|93.79|95.94|93.74|0
1647289920000|2022-03-14 20:32:00|95.93|93.73|95.93|93.73|95.93|93.73|95.93|93.73|0
1647289930000|2022-03-14 20:32:10|96.1|93.9|96.15|93.95|96.15|93.95|96.1|93.9|0
1647289940000|2022-03-14 20:32:20|96.1|93.9|96.2|94|96.2|94|96.1|93.9|0
1647289950000|2022-03-14 20:32:30|96.31|94.11|94.88|92.68|96.42|94.22|94.88|92.68|0
1647289960000|2022-03-14 20:32:40|94.93|92.73|94.93|92.73|94.93|92.73|94.88|92.68|0
1647289970000|2022-03-14 20:32:50|94.99|92.79|94.99|92.79|94.99|92.79|94.99|92.79|0
1647289990000|2022-03-14 20:33:10|95.1|92.9|95.1|92.9|95.1|92.9|95.1|92.9|0
1647290010000|2022-03-14 20:33:30|94.99|92.79|95.04|92.84|95.04|92.84|94.99|92.79|0
1647290020000|2022-03-14 20:33:40|94.99|92.79|95.09|92.89|95.09|92.89|94.99|92.79|0
1647290030000|2022-03-14 20:33:50|95.04|92.84|95.04|92.84|95.04|92.84|94.99|92.79|0
1647290040000|2022-03-14 20:34:00|94.99|92.79|94.88|92.68|94.99|92.79|94.88|92.68|0
1647290060000|2022-03-14 20:34:20|94.56|92.36|94.67|92.47|94.67|92.47|94.56|92.36|0
1647290070000|2022-03-14 20:34:30|94.56|92.36|94.67|92.47|94.67|92.47|94.56|92.36|0
1647290090000|2022-03-14 20:34:50|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1647290100000|2022-03-14 20:35:00|94.67|92.47|94.56|92.36|94.67|92.47|94.51|92.31|0
1647290110000|2022-03-14 20:35:10|94.51|92.31|94.46|92.26|94.51|92.31|94.46|92.26|0
1647290120000|2022-03-14 20:35:20|94.35|92.15|94.35|92.15|94.35|92.15|94.35|92.15|0
1647290150000|2022-03-14 20:35:50|94.56|92.36|94.46|92.26|94.56|92.36|94.46|92.26|0
1647290160000|2022-03-14 20:36:00|94.4|92.2|94.4|92.2|94.4|92.2|94.4|92.2|0
1647290170000|2022-03-14 20:36:10|94.35|92.15|94.45|92.25|94.45|92.25|94.35|92.15|0
1647290190000|2022-03-14 20:36:30|94.67|92.47|94.67|92.47|94.67|92.47|94.67|92.47|0
1647290200000|2022-03-14 20:36:40|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1647290210000|2022-03-14 20:36:50|94.4|92.2|94.4|92.2|94.4|92.2|94.4|92.2|0
1647290220000|2022-03-14 20:37:00|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1647290230000|2022-03-14 20:37:10|94.5|92.3|94.5|92.3|94.5|92.3|94.5|92.3|0
1647290240000|2022-03-14 20:37:20|94.45|92.25|94.56|92.36|94.56|92.36|94.45|92.25|0
1647290250000|2022-03-14 20:37:30|94.77|92.57|94.77|92.57|94.77|92.57|94.77|92.57|0
1647290260000|2022-03-14 20:37:40|94.66|92.46|94.56|92.36|94.66|92.46|94.56|92.36|0
1647290270000|2022-03-14 20:37:50|94.66|92.46|94.56|92.36|94.66|92.46|94.56|92.36|0
1647290280000|2022-03-14 20:38:00|94.66|92.46|94.56|92.36|94.66|92.46|94.56|92.36|0
1647290330000|2022-03-14 20:38:50|94.66|92.46|94.66|92.46|94.66|92.46|94.66|92.46|0
1647290340000|2022-03-14 20:39:00|94.61|92.41|94.66|92.46|94.66|92.46|94.61|92.41|0
1647290420000|2022-03-14 20:40:20|94.61|92.41|94.5|92.3|94.61|92.41|94.5|92.3|0
1647290430000|2022-03-14 20:40:30|94.61|92.41|94.66|92.46|94.66|92.46|94.61|92.41|0
1647290440000|2022-03-14 20:40:40|94.82|92.62|94.82|92.62|94.82|92.62|94.82|92.62|0
1647290450000|2022-03-14 20:40:50|94.77|92.57|94.77|92.57|94.87|92.67|94.77|92.57|0
1647290460000|2022-03-14 20:41:00|94.87|92.67|94.98|92.78|94.98|92.78|94.87|92.67|0
1647290540000|2022-03-14 20:42:20|95.08|92.88|95.08|92.88|95.08|92.88|95.08|92.88|0
1647290550000|2022-03-14 20:42:30|95.19|92.99|95.08|92.88|95.19|92.99|95.08|92.88|0
1647290560000|2022-03-14 20:42:40|94.98|92.78|94.98|92.78|94.98|92.78|94.98|92.78|0
1647290570000|2022-03-14 20:42:50|95.19|92.99|95.08|92.88|95.19|92.99|94.98|92.78|0
1647290590000|2022-03-14 20:43:10|94.98|92.78|94.98|92.78|94.98|92.78|94.98|92.78|0
1647290600000|2022-03-14 20:43:20|94.87|92.67|94.76|92.56|94.87|92.67|94.76|92.56|0
1647290610000|2022-03-14 20:43:30|94.55|92.35|94.44|92.24|94.55|92.35|94.44|92.24|0
1647290620000|2022-03-14 20:43:40|94.34|92.14|94.34|92.14|94.34|92.14|94.34|92.14|0
1647290630000|2022-03-14 20:43:50|94.28|92.08|94.13|91.93|94.28|92.08|94.13|91.93|0
1647290680000|2022-03-14 20:44:40|94.44|92.24|94.44|92.24|94.44|92.24|94.44|92.24|0
1647290690000|2022-03-14 20:44:50|94.49|92.29|94.44|92.24|94.55|92.35|94.44|92.24|0
1647290700000|2022-03-14 20:45:00|94.28|92.08|94.34|92.14|94.44|92.24|94.28|92.08|0
1647290710000|2022-03-14 20:45:10|94.23|92.03|94.23|92.03|94.23|92.03|94.23|92.03|0
1647290720000|2022-03-14 20:45:20|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1647290750000|2022-03-14 20:45:50|94.23|92.03|94.23|92.03|94.23|92.03|94.23|92.03|0
1647290760000|2022-03-14 20:46:00|94.34|92.14|94.34|92.14|94.34|92.14|94.34|92.14|0
1647290770000|2022-03-14 20:46:10|94.28|92.08|94.34|92.14|94.34|92.14|94.28|92.08|0
1647290780000|2022-03-14 20:46:20|94.28|92.08|94.33|92.13|94.33|92.13|94.28|92.08|0
1647290800000|2022-03-14 20:46:40|94.44|92.24|94.23|92.03|94.44|92.24|94.23|92.03|0
1647290830000|2022-03-14 20:47:10|94.33|92.13|94.55|92.35|94.55|92.35|94.33|92.13|0
1647290840000|2022-03-14 20:47:20|94.44|92.24|94.55|92.35|94.55|92.35|94.44|92.24|0
1647290850000|2022-03-14 20:47:30|94.54|92.34|94.54|92.34|94.54|92.34|94.54|92.34|0
1647290860000|2022-03-14 20:47:40|94.44|92.24|94.38|92.18|94.44|92.24|94.38|92.18|0
1647290880000|2022-03-14 20:48:00|94.54|92.34|94.54|92.34|94.54|92.34|94.54|92.34|0
1647290890000|2022-03-14 20:48:10|94.76|92.56|94.86|92.66|94.86|92.66|94.76|92.56|0
1647290900000|2022-03-14 20:48:20|94.54|92.34|94.49|92.29|94.54|92.34|94.49|92.29|0
1647290910000|2022-03-14 20:48:30|94.44|92.24|94.44|92.24|94.44|92.24|94.44|92.24|0
1647290920000|2022-03-14 20:48:40|94.38|92.18|94.38|92.18|94.38|92.18|94.38|92.18|0
1647290930000|2022-03-14 20:48:50|94.54|92.34|94.54|92.34|94.54|92.34|94.54|92.34|0
1647290940000|2022-03-14 20:49:00|94.49|92.29|94.33|92.13|94.49|92.29|94.23|92.03|0
1647290950000|2022-03-14 20:49:10|94.12|91.92|94.01|91.81|94.12|91.92|94.01|91.81|0
1647290980000|2022-03-14 20:49:40|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1647290990000|2022-03-14 20:49:50|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1647291000000|2022-03-14 20:50:00|94.12|91.92|94.12|91.92|94.12|91.92|94.06|91.86|0
1647291010000|2022-03-14 20:50:10|94.17|91.97|94.12|91.92|94.17|91.97|94.12|91.92|0
1647291040000|2022-03-14 20:50:40|94.01|91.81|93.96|91.76|94.01|91.81|93.96|91.76|0
1647291050000|2022-03-14 20:50:50|94.01|91.81|94.06|91.86|94.06|91.86|94.01|91.81|0
1647291060000|2022-03-14 20:51:00|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1647291070000|2022-03-14 20:51:10|94.22|92.02|94.22|92.02|94.22|92.02|94.22|92.02|0
1647291100000|2022-03-14 20:51:40|94.17|91.97|94.17|91.97|94.17|91.97|94.12|91.92|0
1647291110000|2022-03-14 20:51:50|94.22|92.02|94.22|92.02|94.22|92.02|94.17|91.97|0
1647291120000|2022-03-14 20:52:00|94.17|91.97|94.06|91.86|94.22|92.02|94.06|91.86|0
1647291130000|2022-03-14 20:52:10|94.12|91.92|94.22|92.02|94.22|92.02|94.12|91.92|0
1647291160000|2022-03-14 20:52:40|94.01|91.81|94.11|91.91|94.11|91.91|94.01|91.81|0
1647291170000|2022-03-14 20:52:50|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1647291190000|2022-03-14 20:53:10|94.11|91.91|94.11|91.91|94.11|91.91|94.11|91.91|0
1647291200000|2022-03-14 20:53:20|94.01|91.81|94.22|92.02|94.33|92.13|94.01|91.81|0
1647291210000|2022-03-14 20:53:30|94.11|91.91|94.11|91.91|94.11|91.91|94.11|91.91|0
1647291220000|2022-03-14 20:53:40|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1647291230000|2022-03-14 20:53:50|94.11|91.91|94.11|91.91|94.11|91.91|94.11|91.91|0
1647291240000|2022-03-14 20:54:00|94.01|91.81|93.95|91.75|94.01|91.81|93.9|91.7|0
1647291250000|2022-03-14 20:54:10|94.11|91.91|94.11|91.91|94.11|91.91|94.11|91.91|0
1647291280000|2022-03-14 20:54:40|94.22|92.02|94.11|91.91|94.22|92.02|94.11|91.91|0
1647291290000|2022-03-14 20:54:50|94.16|91.96|94.22|92.02|94.22|92.02|94.16|91.96|0
1647291300000|2022-03-14 20:55:00|94.16|91.96|94.22|92.02|94.22|92.02|94.16|91.96|0
1647291310000|2022-03-14 20:55:10|94.06|91.86|94.16|91.96|94.16|91.96|94.06|91.86|0
1647291320000|2022-03-14 20:55:20|94.22|92.02|94.16|91.96|94.22|92.02|94.16|91.96|0
1647291330000|2022-03-14 20:55:30|94.11|91.91|94.11|91.91|94.11|91.91|94.11|91.91|0
1647291340000|2022-03-14 20:55:40|94.27|92.07|94.32|92.12|94.32|92.12|94.22|92.02|0
1647291350000|2022-03-14 20:55:50|94.27|92.07|94.37|92.17|94.37|92.17|94.27|92.07|0
1647291360000|2022-03-14 20:56:00|94.11|91.91|94.22|92.02|94.22|92.02|94.11|91.91|0
1647291370000|2022-03-14 20:56:10|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1647291380000|2022-03-14 20:56:20|94.32|92.12|94.32|92.12|94.32|92.12|94.32|92.12|0
1647291390000|2022-03-14 20:56:30|94.53|92.33|94.58|92.38|94.58|92.38|94.48|92.28|0
1647291400000|2022-03-14 20:56:40|94.64|92.44|94.37|92.17|94.64|92.44|94.37|92.17|0
1647291410000|2022-03-14 20:56:50|94.43|92.23|94.53|92.33|94.53|92.33|94.43|92.23|0
1647291420000|2022-03-14 20:57:00|94.74|92.54|94.64|92.44|94.74|92.54|94.58|92.38|0
1647291430000|2022-03-14 20:57:10|94.53|92.33|94.53|92.33|94.64|92.44|94.53|92.33|0
1647291440000|2022-03-14 20:57:20|94.64|92.44|94.69|92.49|94.69|92.49|94.58|92.38|0
1647291450000|2022-03-14 20:57:30|94.74|92.54|94.64|92.44|94.74|92.54|94.64|92.44|0
1647291460000|2022-03-14 20:57:40|94.69|92.49|94.69|92.49|94.74|92.54|94.69|92.49|0
1647291470000|2022-03-14 20:57:50|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647291540000|2022-03-14 20:59:00|94.85|92.65|95.06|92.86|95.06|92.86|94.85|92.65|0
1647291550000|2022-03-14 20:59:10|94.85|92.65|94.95|92.75|94.95|92.75|94.85|92.65|0
1647291570000|2022-03-14 20:59:30|94.9|92.7|94.9|92.7|94.9|92.7|94.9|92.7|0
1647291580000|2022-03-14 20:59:40|94.74|92.54|94.85|92.65|94.85|92.65|94.74|92.54|0
1647291590000|2022-03-14 20:59:50|94.79|92.59|94.9|92.7|95.22|93.02|94.79|92.59|0
1647291600000|2022-03-14 21:00:00|94.86|92.66|94.86|92.66|94.86|92.66|94.86|92.66|0
1647291660000|2022-03-14 21:01:00|94.63|92.43|94.63|92.43|94.63|92.43|94.63|92.43|0
1647291670000|2022-03-14 21:01:10|94.88|92.68|94.88|92.68|94.88|92.68|94.88|92.68|0
1647291740000|2022-03-14 21:02:20|94.89|92.69|94.89|92.69|94.89|92.69|94.89|92.69|0
1647291750000|2022-03-14 21:02:30|94.91|92.71|94.91|92.71|94.91|92.71|94.91|92.71|0
1647291780000|2022-03-14 21:03:00|94.9|92.7|94.9|92.7|94.9|92.7|94.9|92.7|0
1647291940000|2022-03-14 21:05:40|94.84|92.64|94.87|92.67|94.9|92.7|94.84|92.64|0
1647291950000|2022-03-14 21:05:50|94.9|92.7|94.9|92.7|94.9|92.7|94.9|92.7|0
1647291970000|2022-03-14 21:06:10|94.76|92.56|94.92|92.72|94.92|92.72|94.76|92.56|0
1647292080000|2022-03-14 21:08:00|94.91|92.71|94.91|92.71|94.91|92.71|94.91|92.71|0
1647292470000|2022-03-14 21:14:30|94.75|92.55|94.75|92.55|94.75|92.55|94.75|92.55|0
1647292480000|2022-03-14 21:14:40|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647292570000|2022-03-14 21:16:10|94.72|92.52|94.72|92.52|94.72|92.52|94.72|92.52|0
1647292730000|2022-03-14 21:18:50|94.64|92.44|94.64|92.44|94.64|92.44|94.64|92.44|0
1647292820000|2022-03-14 21:20:20|94.44|92.24|94.44|92.24|94.44|92.24|94.44|92.24|0
1647292830000|2022-03-14 21:20:30|94.47|92.27|94.47|92.27|94.47|92.27|94.47|92.27|0
1647292880000|2022-03-14 21:21:20|94.17|91.97|94.14|91.94|94.17|91.97|94.14|91.94|0
1647292890000|2022-03-14 21:21:30|94.05|91.85|94.05|91.85|94.05|91.85|94.05|91.85|0
1647292900000|2022-03-14 21:21:40|93.97|91.77|93.97|91.77|93.97|91.77|93.97|91.77|0
1647292910000|2022-03-14 21:21:50|94.05|91.85|94.05|91.85|94.05|91.85|94.05|91.85|0
1647292920000|2022-03-14 21:22:00|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1647292940000|2022-03-14 21:22:20|93.74|91.54|93.82|91.62|93.82|91.62|93.74|91.54|0
1647292950000|2022-03-14 21:22:30|93.9|91.7|93.82|91.62|93.9|91.7|93.82|91.62|0
1647292980000|2022-03-14 21:23:00|93.97|91.77|93.99|91.79|93.99|91.79|93.97|91.77|0
1647292990000|2022-03-14 21:23:10|94.11|91.91|94.11|91.91|94.11|91.91|94.09|91.89|0
1647293000000|2022-03-14 21:23:20|94.08|91.88|94.06|91.86|94.08|91.88|94.06|91.86|0
1647293010000|2022-03-14 21:23:30|94.09|91.89|94.09|91.89|94.09|91.89|94.09|91.89|0
1647293020000|2022-03-14 21:23:40|94.06|91.86|94.06|91.86|94.06|91.86|94.06|91.86|0
1647293040000|2022-03-14 21:24:00|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1647293070000|2022-03-14 21:24:30|94.17|91.97|94.17|91.97|94.17|91.97|94.17|91.97|0
1647293160000|2022-03-14 21:26:00|94.11|91.91|94.01|91.81|94.11|91.91|94.01|91.81|0
1647293170000|2022-03-14 21:26:10|94.03|91.83|94.11|91.91|94.11|91.91|94.03|91.83|0
1647293180000|2022-03-14 21:26:20|93.83|91.63|94.06|91.86|94.06|91.86|93.83|91.63|0
1647293200000|2022-03-14 21:26:40|94.12|91.92|94.06|91.86|94.12|91.92|94.06|91.86|0
1647293220000|2022-03-14 21:27:00|94.03|91.83|94.03|91.83|94.03|91.83|94.03|91.83|0
1647293260000|2022-03-14 21:27:40|94.09|91.89|94.09|91.89|94.09|91.89|94.09|91.89|0
1647293290000|2022-03-14 21:28:10|94.03|91.83|94.03|91.83|94.03|91.83|94.03|91.83|0
1647293330000|2022-03-14 21:28:50|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1647293340000|2022-03-14 21:29:00|94.03|91.83|93.99|91.79|94.03|91.83|93.99|91.79|0
1647293350000|2022-03-14 21:29:10|93.98|91.78|93.9|91.7|93.98|91.78|93.9|91.7|0
1647293430000|2022-03-14 21:30:30|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1647293440000|2022-03-14 21:30:40|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1647293450000|2022-03-14 21:30:50|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1647293500000|2022-03-14 21:31:40|94.05|91.85|94.08|91.88|94.08|91.88|94.05|91.85|0
1647293510000|2022-03-14 21:31:50|94.07|91.87|94.13|91.93|94.13|91.93|94.07|91.87|0
1647293520000|2022-03-14 21:32:00|94.17|91.97|94.13|91.93|94.17|91.97|94.13|91.93|0
1647293530000|2022-03-14 21:32:10|94.07|91.87|94.07|91.87|94.07|91.87|94.07|91.87|0
1647293610000|2022-03-14 21:33:30|94.03|91.83|94.07|91.87|94.07|91.87|94.03|91.83|0
1647293650000|2022-03-14 21:34:10|94.03|91.83|94.03|91.83|94.03|91.83|94.03|91.83|0
1647293710000|2022-03-14 21:35:10|93.92|91.72|94.03|91.83|94.03|91.83|93.92|91.72|0
1647293810000|2022-03-14 21:36:50|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1647293850000|2022-03-14 21:37:30|94.01|91.81|94|91.8|94.01|91.81|94|91.8|0
1647293950000|2022-03-14 21:39:10|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1647294050000|2022-03-14 21:40:50|93.95|91.75|93.95|91.75|93.95|91.75|93.95|91.75|0
1647294060000|2022-03-14 21:41:00|93.96|91.76|93.96|91.76|93.96|91.76|93.96|91.76|0
1647294070000|2022-03-14 21:41:10|93.95|91.75|93.95|91.75|93.95|91.75|93.95|91.75|0
1647294080000|2022-03-14 21:41:20|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1647294140000|2022-03-14 21:42:20|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1647294160000|2022-03-14 21:42:40|94.05|91.85|94.39|92.19|94.39|92.19|94.05|91.85|0
1647294170000|2022-03-14 21:42:50|94.28|92.08|94.28|92.08|94.28|92.08|94.28|92.08|0
1647294180000|2022-03-14 21:43:00|94.14|91.94|94.18|91.98|94.18|91.98|94.14|91.94|0
1647294200000|2022-03-14 21:43:20|94.17|91.97|94.17|91.97|94.17|91.97|94.17|91.97|0
1647294240000|2022-03-14 21:44:00|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1647294250000|2022-03-14 21:44:10|94.14|91.94|94.13|91.93|94.14|91.94|94.13|91.93|0
1647294280000|2022-03-14 21:44:40|94.17|91.97|94.17|91.97|94.17|91.97|94.14|91.94|0
1647294290000|2022-03-14 21:44:50|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1647294310000|2022-03-14 21:45:10|94.2|92|94.2|92|94.2|92|94.2|92|0
1647294350000|2022-03-14 21:45:50|94.25|92.05|94.25|92.05|94.25|92.05|94.25|92.05|0
1647294360000|2022-03-14 21:46:00|94.31|92.11|94.31|92.11|94.31|92.11|94.31|92.11|0
1647294430000|2022-03-14 21:47:10|94.3|92.1|94.3|92.1|94.3|92.1|94.3|92.1|0
1647294440000|2022-03-14 21:47:20|94.29|92.09|94.29|92.09|94.29|92.09|94.29|92.09|0
1647294610000|2022-03-14 21:50:10|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1647294630000|2022-03-14 21:50:30|94.29|92.09|94.3|92.1|94.3|92.1|94.29|92.09|0
1647294680000|2022-03-14 21:51:20|94.24|92.04|95.54|93.34|95.54|93.34|94.24|92.04|0
1647294690000|2022-03-14 21:51:30|95.51|93.31|95.57|93.37|95.57|93.37|95.51|93.31|0
1647294700000|2022-03-14 21:51:40|95.51|93.31|95.51|93.31|95.51|93.31|95.51|93.31|0
1647294770000|2022-03-14 21:52:50|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1647294780000|2022-03-14 21:53:00|95.4|93.2|95.47|93.27|95.47|93.27|95.4|93.2|0
1647294790000|2022-03-14 21:53:10|95.48|93.28|95.51|93.31|95.51|93.31|95.48|93.28|0
1647294800000|2022-03-14 21:53:20|95.54|93.34|95.49|93.29|95.54|93.34|95.49|93.29|0
1647294810000|2022-03-14 21:53:30|95.46|93.26|95.45|93.25|95.46|93.26|95.45|93.25|0
1647294840000|2022-03-14 21:54:00|95.46|93.26|95.46|93.26|95.46|93.26|95.46|93.26|0
1647294990000|2022-03-14 21:56:30|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1647295010000|2022-03-14 21:56:50|95.51|93.31|95.58|93.38|95.58|93.38|95.51|93.31|0
1647295020000|2022-03-14 21:57:00|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1647295030000|2022-03-14 21:57:10|95.69|93.49|95.58|93.38|95.69|93.49|95.49|93.29|0
1647295040000|2022-03-14 21:57:20|95.61|93.41|95.77|93.57|95.77|93.57|95.61|93.41|0
1647295050000|2022-03-14 21:57:30|95.8|93.6|95.77|93.57|95.8|93.6|95.77|93.57|0
1647295070000|2022-03-14 21:57:50|95.8|93.6|95.8|93.6|95.8|93.6|95.8|93.6|0
1647295110000|2022-03-14 21:58:30|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1647295130000|2022-03-14 21:58:50|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1647295140000|2022-03-14 21:59:00|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1647295150000|2022-03-14 21:59:10|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1647295170000|2022-03-14 21:59:30|95.66|93.46|95.64|93.44|95.66|93.46|95.64|93.44|0
1647295180000|2022-03-14 21:59:40|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1647295190000|2022-03-14 21:59:50|95.84|93.64|95.84|93.64|95.84|93.64|95.84|93.64|0
1647295200000|2022-03-14 22:00:00|94.71|92.51|95.03|92.83|95.03|92.83|94.71|92.51|0
1647295210000|2022-03-14 22:00:10|94.97|92.77|94.97|92.77|95.13|92.93|94.97|92.77|0
1647295220000|2022-03-14 22:00:20|95.19|92.99|95.08|92.88|95.19|92.99|95.08|92.88|0
1647295230000|2022-03-14 22:00:30|95.13|92.93|95.34|93.14|95.34|93.14|95.13|92.93|0
1647295240000|2022-03-14 22:00:40|95.29|93.09|95.34|93.14|95.34|93.14|95.29|93.09|0
1647295250000|2022-03-14 22:00:50|95.29|93.09|95.4|93.2|95.4|93.2|95.29|93.09|0
1647295260000|2022-03-14 22:01:00|95.45|93.25|95.56|93.36|95.56|93.36|95.45|93.25|0
1647295270000|2022-03-14 22:01:10|95.72|93.52|95.34|93.14|95.72|93.52|95.34|93.14|0
1647295280000|2022-03-14 22:01:20|95.4|93.2|95.34|93.14|95.4|93.2|95.34|93.14|0
1647295290000|2022-03-14 22:01:30|95.4|93.2|95.66|93.46|95.66|93.46|95.4|93.2|0
1647295300000|2022-03-14 22:01:40|95.61|93.41|95.72|93.52|95.72|93.52|95.45|93.25|0
1647295310000|2022-03-14 22:01:50|95.61|93.41|95.61|93.41|95.61|93.41|95.5|93.3|0
1647295320000|2022-03-14 22:02:00|95.72|93.52|95.72|93.52|95.77|93.57|95.61|93.41|0
1647295330000|2022-03-14 22:02:10|95.61|93.41|95.72|93.52|95.72|93.52|95.61|93.41|0
1647295340000|2022-03-14 22:02:20|95.66|93.46|95.77|93.57|95.77|93.57|95.66|93.46|0
1647295350000|2022-03-14 22:02:30|95.72|93.52|95.34|93.14|95.72|93.52|95.34|93.14|0
1647295360000|2022-03-14 22:02:40|95.29|93.09|95.4|93.2|95.4|93.2|95.29|93.09|0
1647295370000|2022-03-14 22:02:50|95.45|93.25|95.4|93.2|95.45|93.25|95.4|93.2|0
1647295380000|2022-03-14 22:03:00|95.45|93.25|95.4|93.2|95.45|93.25|95.4|93.2|0
1647295400000|2022-03-14 22:03:20|95.34|93.14|95.34|93.14|95.34|93.14|95.34|93.14|0
1647295410000|2022-03-14 22:03:30|95.4|93.2|95.34|93.14|95.4|93.2|95.34|93.14|0
1647295420000|2022-03-14 22:03:40|94.86|92.66|94.97|92.77|95.02|92.82|94.86|92.66|0
1647295430000|2022-03-14 22:03:50|95.18|92.98|95.29|93.09|95.29|93.09|95.18|92.98|0
1647295440000|2022-03-14 22:04:00|95.23|93.03|95.13|92.93|95.23|93.03|95.13|92.93|0
1647295450000|2022-03-14 22:04:10|95.18|92.98|95.07|92.87|95.18|92.98|95.07|92.87|0
1647295460000|2022-03-14 22:04:20|95.18|92.98|95.18|92.98|95.18|92.98|95.13|92.93|0
1647295470000|2022-03-14 22:04:30|95.13|92.93|95.13|92.93|95.13|92.93|95.13|92.93|0
1647295480000|2022-03-14 22:04:40|95.07|92.87|95.29|93.09|95.29|93.09|95.02|92.82|0
1647295490000|2022-03-14 22:04:50|95.18|92.98|95.29|93.09|95.29|93.09|95.18|92.98|0
1647295500000|2022-03-14 22:05:00|95.39|93.19|95.18|92.98|95.39|93.19|95.18|92.98|0
1647295510000|2022-03-14 22:05:10|95.29|93.09|95.39|93.19|95.39|93.19|95.29|93.09|0
1647295520000|2022-03-14 22:05:20|95.29|93.09|95.29|93.09|95.34|93.14|95.29|93.09|0
1647295540000|2022-03-14 22:05:40|95.34|93.14|95.29|93.09|95.34|93.14|95.29|93.09|0
1647295560000|2022-03-14 22:06:00|95.23|93.03|95.28|93.08|95.28|93.08|95.23|93.03|0
1647295570000|2022-03-14 22:06:10|95.18|92.98|95.18|92.98|95.18|92.98|95.18|92.98|0
1647295600000|2022-03-14 22:06:40|95.07|92.87|94.96|92.76|95.07|92.87|94.86|92.66|0
1647295610000|2022-03-14 22:06:50|95.07|92.87|95.18|92.98|95.18|92.98|95.07|92.87|0
1647295630000|2022-03-14 22:07:10|95.07|92.87|95.18|92.98|95.18|92.98|95.07|92.87|0
1647295640000|2022-03-14 22:07:20|95.28|93.08|95.18|92.98|95.28|93.08|95.18|92.98|0
1647295660000|2022-03-14 22:07:40|95.07|92.87|95.07|92.87|95.07|92.87|95.07|92.87|0
1647295680000|2022-03-14 22:08:00|95.12|92.92|94.96|92.76|95.12|92.92|94.96|92.76|0
1647295710000|2022-03-14 22:08:30|95.01|92.81|95.07|92.87|95.07|92.87|95.01|92.81|0
1647295720000|2022-03-14 22:08:40|95.01|92.81|94.96|92.76|95.01|92.81|94.96|92.76|0
1647295730000|2022-03-14 22:08:50|95.01|92.81|95.01|92.81|95.01|92.81|95.01|92.81|0
1647295740000|2022-03-14 22:09:00|94.96|92.76|94.75|92.55|95.01|92.81|94.75|92.55|0
1647295750000|2022-03-14 22:09:10|94.64|92.44|94.59|92.39|94.64|92.44|94.59|92.39|0
1647295760000|2022-03-14 22:09:20|94.54|92.34|94.38|92.18|94.54|92.34|94.38|92.18|0
1647295770000|2022-03-14 22:09:30|94.32|92.12|94.43|92.23|94.43|92.23|94.32|92.12|0
1647295780000|2022-03-14 22:09:40|94.48|92.28|94.32|92.12|94.48|92.28|94.32|92.12|0
1647295790000|2022-03-14 22:09:50|94.43|92.23|94.48|92.28|94.48|92.28|94.43|92.23|0
1647295800000|2022-03-14 22:10:00|94.64|92.44|94.64|92.44|94.64|92.44|94.64|92.44|0
1647295810000|2022-03-14 22:10:10|94.75|92.55|94.96|92.76|94.96|92.76|94.75|92.55|0
1647295820000|2022-03-14 22:10:20|95.07|92.87|95.01|92.81|95.07|92.87|95.01|92.81|0
1647295830000|2022-03-14 22:10:30|94.96|92.76|95.07|92.87|95.07|92.87|94.96|92.76|0
1647295840000|2022-03-14 22:10:40|94.96|92.76|95.07|92.87|95.07|92.87|94.96|92.76|0
1647295850000|2022-03-14 22:10:50|95.01|92.81|95.38|93.18|95.38|93.18|95.01|92.81|0
1647295860000|2022-03-14 22:11:00|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1647295870000|2022-03-14 22:11:10|95.28|93.08|94.96|92.76|95.28|93.08|94.96|92.76|0
1647295880000|2022-03-14 22:11:20|94.9|92.7|94.96|92.76|94.96|92.76|94.9|92.7|0
1647295890000|2022-03-14 22:11:30|94.9|92.7|94.85|92.65|94.9|92.7|94.85|92.65|0
1647295910000|2022-03-14 22:11:50|94.9|92.7|94.85|92.65|94.9|92.7|94.85|92.65|0
1647295920000|2022-03-14 22:12:00|94.96|92.76|94.9|92.7|94.96|92.76|94.9|92.7|0
1647295930000|2022-03-14 22:12:10|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1647295940000|2022-03-14 22:12:20|95.11|92.91|95.17|92.97|95.17|92.97|95.11|92.91|0
1647295970000|2022-03-14 22:12:50|95.06|92.86|94.96|92.76|95.06|92.86|94.96|92.76|0
1647295980000|2022-03-14 22:13:00|94.9|92.7|95.17|92.97|95.17|92.97|94.85|92.65|0
1647295990000|2022-03-14 22:13:10|95.11|92.91|95.06|92.86|95.11|92.91|95.06|92.86|0
1647296000000|2022-03-14 22:13:20|94.96|92.76|94.96|92.76|94.96|92.76|94.96|92.76|0
1647296010000|2022-03-14 22:13:30|94.85|92.65|94.85|92.65|94.96|92.76|94.85|92.65|0
1647296020000|2022-03-14 22:13:40|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647296040000|2022-03-14 22:14:00|94.85|92.65|94.95|92.75|94.95|92.75|94.85|92.65|0
1647296050000|2022-03-14 22:14:10|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1647296080000|2022-03-14 22:14:40|95|92.8|95.06|92.86|95.17|92.97|95|92.8|0
1647296090000|2022-03-14 22:14:50|94.95|92.75|94.95|92.75|94.95|92.75|94.95|92.75|0
1647296100000|2022-03-14 22:15:00|95|92.8|95.06|92.86|95.06|92.86|95|92.8|0
1647296110000|2022-03-14 22:15:10|94.95|92.75|94.95|92.75|94.95|92.75|94.95|92.75|0
1647296120000|2022-03-14 22:15:20|94.9|92.7|94.9|92.7|94.9|92.7|94.9|92.7|0
1647296140000|2022-03-14 22:15:40|94.95|92.75|94.95|92.75|94.95|92.75|94.95|92.75|0
1647296150000|2022-03-14 22:15:50|94.9|92.7|94.85|92.65|94.9|92.7|94.85|92.65|0
1647296180000|2022-03-14 22:16:20|94.79|92.59|94.79|92.59|94.79|92.59|94.79|92.59|0
1647296190000|2022-03-14 22:16:30|94.63|92.43|94.58|92.38|94.63|92.43|94.58|92.38|0
1647296200000|2022-03-14 22:16:40|94.63|92.43|94.74|92.54|94.74|92.54|94.63|92.43|0
1647296210000|2022-03-14 22:16:50|94.68|92.48|94.68|92.48|94.68|92.48|94.68|92.48|0
1647296220000|2022-03-14 22:17:00|94.74|92.54|94.63|92.43|94.74|92.54|94.63|92.43|0
1647296230000|2022-03-14 22:17:10|94.53|92.33|94.53|92.33|94.53|92.33|94.53|92.33|0
1647296240000|2022-03-14 22:17:20|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647296250000|2022-03-14 22:17:30|94.68|92.48|94.79|92.59|94.79|92.59|94.68|92.48|0
1647296260000|2022-03-14 22:17:40|94.63|92.43|94.74|92.54|94.74|92.54|94.63|92.43|0
1647296270000|2022-03-14 22:17:50|94.68|92.48|94.74|92.54|94.74|92.54|94.68|92.48|0
1647296280000|2022-03-14 22:18:00|94.79|92.59|94.84|92.64|94.84|92.64|94.79|92.59|0
1647296290000|2022-03-14 22:18:10|94.89|92.69|94.89|92.69|94.89|92.69|94.89|92.69|0
1647296300000|2022-03-14 22:18:20|94.95|92.75|95.11|92.91|95.11|92.91|94.95|92.75|0
1647296310000|2022-03-14 22:18:30|95.05|92.85|94.74|92.54|95.05|92.85|94.74|92.54|0
1647296320000|2022-03-14 22:18:40|94.68|92.48|94.57|92.37|94.68|92.48|94.57|92.37|0
1647296330000|2022-03-14 22:18:50|94.52|92.32|94.52|92.32|94.52|92.32|94.52|92.32|0
1647296340000|2022-03-14 22:19:00|94.57|92.37|94.57|92.37|94.57|92.37|94.57|92.37|0
1647296350000|2022-03-14 22:19:10|94.63|92.43|94.63|92.43|94.63|92.43|94.63|92.43|0
1647296370000|2022-03-14 22:19:30|94.68|92.48|94.73|92.53|94.73|92.53|94.68|92.48|0
1647296390000|2022-03-14 22:19:50|94.63|92.43|94.63|92.43|94.63|92.43|94.63|92.43|0
1647296400000|2022-03-14 22:20:00|94.68|92.48|94.68|92.48|94.68|92.48|94.68|92.48|0
1647296420000|2022-03-14 22:20:20|94.78|92.58|94.78|92.58|94.78|92.58|94.78|92.58|0
1647296430000|2022-03-14 22:20:30|94.84|92.64|94.84|92.64|94.84|92.64|94.84|92.64|0
1647296440000|2022-03-14 22:20:40|94.78|92.58|94.78|92.58|94.78|92.58|94.78|92.58|0
1647296470000|2022-03-14 22:21:10|94.84|92.64|94.78|92.58|94.84|92.64|94.78|92.58|0
1647296480000|2022-03-14 22:21:20|94.63|92.43|94.68|92.48|94.68|92.48|94.63|92.43|0
1647296490000|2022-03-14 22:21:30|94.63|92.43|94.68|92.48|94.68|92.48|94.63|92.43|0
1647296500000|2022-03-14 22:21:40|94.63|92.43|94.73|92.53|94.73|92.53|94.63|92.43|0
1647296520000|2022-03-14 22:22:00|94.68|92.48|94.68|92.48|94.68|92.48|94.68|92.48|0
1647296530000|2022-03-14 22:22:10|94.57|92.37|94.57|92.37|94.57|92.37|94.57|92.37|0
1647296550000|2022-03-14 22:22:30|94.62|92.42|94.62|92.42|94.62|92.42|94.62|92.42|0
1647296570000|2022-03-14 22:22:50|94.57|92.37|94.57|92.37|94.57|92.37|94.57|92.37|0
1647296580000|2022-03-14 22:23:00|94.52|92.32|94.52|92.32|94.52|92.32|94.52|92.32|0
1647296590000|2022-03-14 22:23:10|94.57|92.37|94.52|92.32|94.57|92.37|94.52|92.32|0
1647296630000|2022-03-14 22:23:50|94.62|92.42|94.62|92.42|94.62|92.42|94.62|92.42|0
1647296640000|2022-03-14 22:24:00|94.67|92.47|94.67|92.47|94.73|92.53|94.67|92.47|0
1647296650000|2022-03-14 22:24:10|94.73|92.53|94.78|92.58|94.78|92.58|94.73|92.53|0
1647296670000|2022-03-14 22:24:30|94.83|92.63|94.73|92.53|94.83|92.63|94.73|92.53|0
1647296680000|2022-03-14 22:24:40|94.78|92.58|94.73|92.53|94.78|92.58|94.73|92.53|0
1647296690000|2022-03-14 22:24:50|94.62|92.42|94.73|92.53|94.73|92.53|94.62|92.42|0
1647296700000|2022-03-14 22:25:00|94.67|92.47|94.67|92.47|94.67|92.47|94.67|92.47|0
1647296720000|2022-03-14 22:25:20|94.73|92.53|94.67|92.47|94.73|92.53|94.67|92.47|0
1647296730000|2022-03-14 22:25:30|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1647296740000|2022-03-14 22:25:40|94.62|92.42|94.62|92.42|94.62|92.42|94.62|92.42|0
1647296750000|2022-03-14 22:25:50|94.73|92.53|94.67|92.47|94.83|92.63|94.67|92.47|0
1647296770000|2022-03-14 22:26:10|94.62|92.42|94.62|92.42|94.62|92.42|94.56|92.36|0
1647296790000|2022-03-14 22:26:30|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1647296810000|2022-03-14 22:26:50|94.62|92.42|94.62|92.42|94.62|92.42|94.62|92.42|0
1647296820000|2022-03-14 22:27:00|94.72|92.52|94.56|92.36|94.72|92.52|94.56|92.36|0
1647296830000|2022-03-14 22:27:10|94.51|92.31|94.51|92.31|94.51|92.31|94.51|92.31|0
1647296840000|2022-03-14 22:27:20|94.41|92.21|94.41|92.21|94.41|92.21|94.41|92.21|0
1647296860000|2022-03-14 22:27:40|94.35|92.15|94.3|92.1|94.35|92.15|94.3|92.1|0
1647296870000|2022-03-14 22:27:50|94.35|92.15|94.3|92.1|94.35|92.15|94.3|92.1|0
1647296880000|2022-03-14 22:28:00|94.35|92.15|94.46|92.26|94.46|92.26|94.35|92.15|0
1647296900000|2022-03-14 22:28:20|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1647296940000|2022-03-14 22:29:00|94.51|92.31|94.51|92.31|94.51|92.31|94.51|92.31|0
1647296950000|2022-03-14 22:29:10|94.45|92.25|94.61|92.41|94.61|92.41|94.45|92.25|0
1647296960000|2022-03-14 22:29:20|94.56|92.36|93.45|91.25|94.56|92.36|93.35|91.15|0
1647296970000|2022-03-14 22:29:30|93.35|91.15|93.35|91.15|93.35|91.15|93.35|91.15|0
1647296980000|2022-03-14 22:29:40|93.45|91.25|93.45|91.25|93.45|91.25|93.45|91.25|0
1647296990000|2022-03-14 22:29:50|93.56|91.36|93.66|91.46|93.66|91.46|93.56|91.36|0
1647297000000|2022-03-14 22:30:00|93.71|91.51|93.66|91.46|93.71|91.51|93.56|91.36|0
1647297010000|2022-03-14 22:30:10|93.77|91.57|93.66|91.46|93.77|91.57|93.66|91.46|0
1647297020000|2022-03-14 22:30:20|93.71|91.51|93.71|91.51|93.71|91.51|93.71|91.51|0
1647297030000|2022-03-14 22:30:30|93.77|91.57|93.77|91.57|93.77|91.57|93.77|91.57|0
1647297040000|2022-03-14 22:30:40|93.98|91.78|93.92|91.72|93.98|91.78|93.92|91.72|0
1647297050000|2022-03-14 22:30:50|93.87|91.67|93.82|91.62|93.87|91.67|93.77|91.57|0
1647297060000|2022-03-14 22:31:00|93.77|91.57|93.71|91.51|93.82|91.62|93.71|91.51|0
1647297080000|2022-03-14 22:31:20|93.66|91.46|93.5|91.3|93.66|91.46|93.24|91.04|0
1647297090000|2022-03-14 22:31:30|93.71|91.51|93.87|91.67|93.87|91.67|93.71|91.51|0
1647297100000|2022-03-14 22:31:40|93.98|91.78|94.24|92.04|94.24|92.04|93.98|91.78|0
1647297110000|2022-03-14 22:31:50|94.61|92.41|94.82|92.62|94.82|92.62|94.61|92.41|0
1647297120000|2022-03-14 22:32:00|94.93|92.73|95.04|92.84|95.04|92.84|94.93|92.73|0
1647297130000|2022-03-14 22:32:10|94.93|92.73|95.14|92.94|95.14|92.94|94.93|92.73|0
1647297140000|2022-03-14 22:32:20|95.25|93.05|96.26|94.06|96.53|94.33|95.25|93.05|0
1647297150000|2022-03-14 22:32:30|95.94|93.74|96.26|94.06|96.26|94.06|95.94|93.74|0
1647297160000|2022-03-14 22:32:40|96.42|94.22|96.26|94.06|96.48|94.28|96.26|94.06|0
1647297170000|2022-03-14 22:32:50|96.05|93.85|95.94|93.74|96.05|93.85|95.94|93.74|0
1647297180000|2022-03-14 22:33:00|95.83|93.63|96.1|93.9|96.1|93.9|95.83|93.63|0
1647297190000|2022-03-14 22:33:10|96.05|93.85|96.21|94.01|96.21|94.01|96.05|93.85|0
1647297200000|2022-03-14 22:33:20|95.94|93.74|95.94|93.74|95.94|93.74|95.89|93.69|0
1647297210000|2022-03-14 22:33:30|95.99|93.79|96.05|93.85|96.05|93.85|95.99|93.79|0
1647297230000|2022-03-14 22:33:50|96.21|94.01|96.04|93.84|96.26|94.06|96.04|93.84|0
1647297240000|2022-03-14 22:34:00|95.99|93.79|95.89|93.69|95.99|93.79|95.89|93.69|0
1647297250000|2022-03-14 22:34:10|95.78|93.58|95.94|93.74|95.94|93.74|95.78|93.58|0
1647297260000|2022-03-14 22:34:20|95.99|93.79|95.99|93.79|96.1|93.9|95.99|93.79|0
1647297270000|2022-03-14 22:34:30|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1647297280000|2022-03-14 22:34:40|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1647297290000|2022-03-14 22:34:50|95.78|93.58|95.83|93.63|95.83|93.63|95.78|93.58|0
1647297300000|2022-03-14 22:35:00|95.78|93.58|95.94|93.74|95.94|93.74|95.78|93.58|0
1647297310000|2022-03-14 22:35:10|95.83|93.63|96.1|93.9|96.1|93.9|95.83|93.63|0
1647297320000|2022-03-14 22:35:20|96.15|93.95|96.26|94.06|96.31|94.11|96.15|93.95|0
1647297330000|2022-03-14 22:35:30|96.21|94.01|96.15|93.95|96.21|94.01|96.15|93.95|0
1647297340000|2022-03-14 22:35:40|96.26|94.06|96.15|93.95|96.31|94.11|96.15|93.95|0
1647297350000|2022-03-14 22:35:50|96.2|94|96.2|94|96.2|94|96.2|94|0
1647297360000|2022-03-14 22:36:00|96.15|93.95|97.5|95.3|97.5|95.3|96.15|93.95|0
1647297370000|2022-03-14 22:36:10|97.55|95.35|97.5|95.3|97.55|95.35|97.39|95.19|0
1647297380000|2022-03-14 22:36:20|97.82|95.62|98.04|95.84|98.04|95.84|97.82|95.62|0
1647297390000|2022-03-14 22:36:30|97.82|95.62|97.5|95.3|97.82|95.62|97.44|95.24|0
1647297400000|2022-03-14 22:36:40|97.6|95.4|97.33|95.13|97.6|95.4|97.33|95.13|0
1647297410000|2022-03-14 22:36:50|97.12|94.92|97.17|94.97|97.17|94.97|97.12|94.92|0
1647297420000|2022-03-14 22:37:00|97.22|95.02|97.33|95.13|97.33|95.13|97.22|95.02|0
1647297430000|2022-03-14 22:37:10|97.39|95.19|97.55|95.35|97.55|95.35|97.39|95.19|0
1647297440000|2022-03-14 22:37:20|97.76|95.56|97.65|95.45|97.76|95.56|97.65|95.45|0
1647297450000|2022-03-14 22:37:30|97.55|95.35|97.65|95.45|97.65|95.45|97.55|95.35|0
1647297460000|2022-03-14 22:37:40|97.87|95.67|97.93|95.73|97.93|95.73|97.87|95.67|0
1647297470000|2022-03-14 22:37:50|98.04|95.84|98.09|95.89|98.14|95.94|98.04|95.84|0
1647297480000|2022-03-14 22:38:00|97.98|95.78|97.87|95.67|97.98|95.78|97.87|95.67|0
1647297490000|2022-03-14 22:38:10|97.76|95.56|97.71|95.51|97.76|95.56|97.71|95.51|0
1647297500000|2022-03-14 22:38:20|97.6|95.4|97.6|95.4|97.6|95.4|97.6|95.4|0
1647297510000|2022-03-14 22:38:30|97.55|95.35|97.49|95.29|97.55|95.35|97.49|95.29|0
1647297520000|2022-03-14 22:38:40|97.44|95.24|97.44|95.24|97.44|95.24|97.44|95.24|0
1647297530000|2022-03-14 22:38:50|97.76|95.56|97.87|95.67|97.87|95.67|97.76|95.56|0
1647297540000|2022-03-14 22:39:00|97.82|95.62|97.6|95.4|97.82|95.62|97.6|95.4|0
1647297550000|2022-03-14 22:39:10|97.65|95.45|97.76|95.56|97.76|95.56|97.65|95.45|0
1647297560000|2022-03-14 22:39:20|97.82|95.62|97.82|95.62|97.93|95.73|97.82|95.62|0
1647297570000|2022-03-14 22:39:30|97.87|95.67|97.87|95.67|97.87|95.67|97.87|95.67|0
1647297580000|2022-03-14 22:39:40|97.82|95.62|97.92|95.72|97.92|95.72|97.82|95.62|0
1647297590000|2022-03-14 22:39:50|97.87|95.67|97.82|95.62|97.87|95.67|97.82|95.62|0
1647297600000|2022-03-14 22:40:00|97.87|95.67|97.87|95.67|97.87|95.67|97.82|95.62|0
1647297610000|2022-03-14 22:40:10|97.92|95.72|97.92|95.72|98.03|95.83|97.92|95.72|0
1647297620000|2022-03-14 22:40:20|97.98|95.78|97.6|95.4|97.98|95.78|97.6|95.4|0
1647297630000|2022-03-14 22:40:30|97.49|95.29|97.54|95.34|97.54|95.34|97.49|95.29|0
1647297640000|2022-03-14 22:40:40|97.65|95.45|97.49|95.29|97.71|95.51|97.49|95.29|0
1647297650000|2022-03-14 22:40:50|97.43|95.23|97.49|95.29|97.49|95.29|97.38|95.18|0
1647297670000|2022-03-14 22:41:10|97.6|95.4|97.49|95.29|97.6|95.4|97.49|95.29|0
1647297690000|2022-03-14 22:41:30|97.54|95.34|97.6|95.4|97.6|95.4|97.54|95.34|0
1647297700000|2022-03-14 22:41:40|97.65|95.45|97.6|95.4|97.65|95.45|97.6|95.4|0
1647297710000|2022-03-14 22:41:50|97.54|95.34|97.54|95.34|97.54|95.34|97.54|95.34|0
1647297720000|2022-03-14 22:42:00|97.49|95.29|97.6|95.4|97.6|95.4|97.49|95.29|0
1647297730000|2022-03-14 22:42:10|97.54|95.34|97.49|95.29|97.54|95.34|97.49|95.29|0
1647297740000|2022-03-14 22:42:20|97.38|95.18|97.43|95.23|97.43|95.23|97.38|95.18|0
1647297750000|2022-03-14 22:42:30|97.49|95.29|97.49|95.29|97.54|95.34|97.49|95.29|0
1647297760000|2022-03-14 22:42:40|97.54|95.34|97.6|95.4|97.6|95.4|97.54|95.34|0
1647297770000|2022-03-14 22:42:50|97.49|95.29|97.54|95.34|97.54|95.34|97.38|95.18|0
1647297780000|2022-03-14 22:43:00|97.49|95.29|97.49|95.29|97.6|95.4|97.49|95.29|0
1647297790000|2022-03-14 22:43:10|97.27|95.07|97.05|94.85|97.27|95.07|97.05|94.85|0
1647297800000|2022-03-14 22:43:20|96.95|94.75|96.95|94.75|96.95|94.75|96.95|94.75|0
1647297810000|2022-03-14 22:43:30|96.89|94.69|97|94.8|97|94.8|96.89|94.69|0
1647297820000|2022-03-14 22:43:40|96.95|94.75|97.05|94.85|97.11|94.91|96.95|94.75|0
1647297830000|2022-03-14 22:43:50|97.11|94.91|97.11|94.91|97.11|94.91|97.11|94.91|0
1647297840000|2022-03-14 22:44:00|97.16|94.96|96.95|94.75|97.16|94.96|96.95|94.75|0
1647297850000|2022-03-14 22:44:10|97.11|94.91|97.11|94.91|97.11|94.91|97.11|94.91|0
1647297860000|2022-03-14 22:44:20|97.1|94.9|97|94.8|97.1|94.9|96.95|94.75|0
1647297870000|2022-03-14 22:44:30|97.05|94.85|97.05|94.85|97.05|94.85|97.05|94.85|0
1647297880000|2022-03-14 22:44:40|97|94.8|97.1|94.9|97.1|94.9|97|94.8|0
1647297890000|2022-03-14 22:44:50|97.16|94.96|97.1|94.9|97.16|94.96|97.1|94.9|0
1647297900000|2022-03-14 22:45:00|97.16|94.96|97.27|95.07|97.27|95.07|97.16|94.96|0
1647297910000|2022-03-14 22:45:10|97.21|95.01|97.16|94.96|97.27|95.07|97.16|94.96|0
1647297920000|2022-03-14 22:45:20|97.05|94.85|97.1|94.9|97.1|94.9|97.05|94.85|0
1647297930000|2022-03-14 22:45:30|97.16|94.96|97.16|94.96|97.16|94.96|97.16|94.96|0
1647297940000|2022-03-14 22:45:40|97.27|95.07|97.27|95.07|97.27|95.07|97.27|95.07|0
1647297950000|2022-03-14 22:45:50|97.48|95.28|97.48|95.28|97.48|95.28|97.48|95.28|0
1647297960000|2022-03-14 22:46:00|97.37|95.17|97.32|95.12|97.37|95.17|97.32|95.12|0
1647297980000|2022-03-14 22:46:20|97.37|95.17|97.37|95.17|97.37|95.17|97.37|95.17|0
1647297990000|2022-03-14 22:46:30|97.48|95.28|97.59|95.39|97.59|95.39|97.48|95.28|0
1647298000000|2022-03-14 22:46:40|97.48|95.28|97.48|95.28|97.48|95.28|97.48|95.28|0
1647298020000|2022-03-14 22:47:00|97.59|95.39|97.86|95.66|97.91|95.71|97.59|95.39|0
1647298030000|2022-03-14 22:47:10|97.91|95.71|97.97|95.77|98.02|95.82|97.91|95.71|0
1647298040000|2022-03-14 22:47:20|97.91|95.71|97.81|95.61|97.91|95.71|97.81|95.61|0
1647298050000|2022-03-14 22:47:30|97.91|95.71|97.91|95.71|97.91|95.71|97.91|95.71|0
1647298060000|2022-03-14 22:47:40|98.07|95.87|98.13|95.93|98.13|95.93|98.07|95.87|0
1647298070000|2022-03-14 22:47:50|98.24|96.04|97.91|95.71|98.24|96.04|97.91|95.71|0
1647298080000|2022-03-14 22:48:00|97.97|95.77|97.97|95.77|97.97|95.77|97.97|95.77|0
1647298090000|2022-03-14 22:48:10|98.35|96.15|98.29|96.09|98.35|96.15|98.24|96.04|0
1647298100000|2022-03-14 22:48:20|98.24|96.04|98.24|96.04|98.29|96.09|98.24|96.04|0
1647298110000|2022-03-14 22:48:30|98.02|95.82|98.02|95.82|98.02|95.82|98.02|95.82|0
1647298120000|2022-03-14 22:48:40|97.96|95.76|97.96|95.76|97.96|95.76|97.96|95.76|0
1647298130000|2022-03-14 22:48:50|97.91|95.71|97.91|95.71|97.91|95.71|97.91|95.71|0
1647298140000|2022-03-14 22:49:00|97.8|95.6|97.86|95.66|97.86|95.66|97.75|95.55|0
1647298150000|2022-03-14 22:49:10|97.85|95.65|97.85|95.65|97.85|95.65|97.85|95.65|0
1647298160000|2022-03-14 22:49:20|97.8|95.6|97.8|95.6|97.8|95.6|97.8|95.6|0
1647298170000|2022-03-14 22:49:30|97.75|95.55|97.75|95.55|97.75|95.55|97.75|95.55|0
1647298180000|2022-03-14 22:49:40|97.8|95.6|97.75|95.55|97.8|95.6|97.75|95.55|0
1647298190000|2022-03-14 22:49:50|97.69|95.49|97.48|95.28|97.75|95.55|97.48|95.28|0
1647298200000|2022-03-14 22:50:00|97.42|95.22|97.37|95.17|97.42|95.22|97.26|95.06|0
1647298210000|2022-03-14 22:50:10|97.31|95.11|97.31|95.11|97.37|95.17|97.31|95.11|0
1647298220000|2022-03-14 22:50:20|97.58|95.38|97.53|95.33|97.58|95.38|97.53|95.33|0
1647298230000|2022-03-14 22:50:30|97.58|95.38|97.42|95.22|97.64|95.44|97.42|95.22|0
1647298250000|2022-03-14 22:50:50|97.48|95.28|97.31|95.11|97.48|95.28|97.31|95.11|0
1647298260000|2022-03-14 22:51:00|97.26|95.06|97.42|95.22|97.42|95.22|97.26|95.06|0
1647298270000|2022-03-14 22:51:10|97.26|95.06|97.31|95.11|97.31|95.11|97.26|95.06|0
1647298280000|2022-03-14 22:51:20|97.26|95.06|97.26|95.06|97.31|95.11|97.26|95.06|0
1647298290000|2022-03-14 22:51:30|97.09|94.89|97.26|95.06|97.31|95.11|97.09|94.89|0
1647298300000|2022-03-14 22:51:40|97.31|95.11|97.26|95.06|97.31|95.11|97.26|95.06|0
1647298310000|2022-03-14 22:51:50|97.31|95.11|97.26|95.06|97.31|95.11|97.26|95.06|0
1647298320000|2022-03-14 22:52:00|97.15|94.95|97.26|95.06|97.26|95.06|97.15|94.95|0
1647298360000|2022-03-14 22:52:40|97.09|94.89|97.09|94.89|97.09|94.89|97.09|94.89|0
1647298370000|2022-03-14 22:52:50|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1647298380000|2022-03-14 22:53:00|96.93|94.73|96.93|94.73|96.93|94.73|96.93|94.73|0
1647298390000|2022-03-14 22:53:10|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1647298400000|2022-03-14 22:53:20|97.15|94.95|97.2|95|97.2|95|97.15|94.95|0
1647298430000|2022-03-14 22:53:50|97.31|95.11|97.42|95.22|97.42|95.22|97.31|95.11|0
1647298440000|2022-03-14 22:54:00|97.36|95.16|97.26|95.06|97.36|95.16|97.26|95.06|0
1647298450000|2022-03-14 22:54:10|97.31|95.11|97.47|95.27|97.47|95.27|97.31|95.11|0
1647298460000|2022-03-14 22:54:20|97.41|95.21|97.41|95.21|97.41|95.21|97.36|95.16|0
1647298470000|2022-03-14 22:54:30|97.36|95.16|97.25|95.05|97.36|95.16|97.25|95.05|0
1647298480000|2022-03-14 22:54:40|97.31|95.11|97.15|94.95|97.31|95.11|97.15|94.95|0
1647298490000|2022-03-14 22:54:50|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1647298510000|2022-03-14 22:55:10|96.98|94.78|97.25|95.05|97.25|95.05|96.98|94.78|0
1647298520000|2022-03-14 22:55:20|97.2|95|97.09|94.89|97.2|95|97.09|94.89|0
1647298530000|2022-03-14 22:55:30|97.04|94.84|97.2|95|97.2|95|97.04|94.84|0
1647298540000|2022-03-14 22:55:40|97.25|95.05|97.15|94.95|97.25|95.05|97.15|94.95|0
1647298550000|2022-03-14 22:55:50|97.14|94.94|96.98|94.78|97.14|94.94|96.98|94.78|0
1647298560000|2022-03-14 22:56:00|96.93|94.73|97.04|94.84|97.04|94.84|96.93|94.73|0
1647298570000|2022-03-14 22:56:10|96.98|94.78|97.09|94.89|97.09|94.89|96.98|94.78|0
1647298580000|2022-03-14 22:56:20|97.14|94.94|97.14|94.94|97.14|94.94|97.09|94.89|0
1647298600000|2022-03-14 22:56:40|97.25|95.05|97.14|94.94|97.25|95.05|97.14|94.94|0
1647298610000|2022-03-14 22:56:50|97.2|95|97.14|94.94|97.2|95|97.14|94.94|0
1647298620000|2022-03-14 22:57:00|97.2|95|97.14|94.94|97.2|95|97.09|94.89|0
1647298630000|2022-03-14 22:57:10|97.25|95.05|97.25|95.05|97.36|95.16|97.25|95.05|0
1647298640000|2022-03-14 22:57:20|97.36|95.16|97.36|95.16|97.47|95.27|97.36|95.16|0
1647298650000|2022-03-14 22:57:30|97.3|95.1|97.3|95.1|97.3|95.1|97.3|95.1|0
1647298670000|2022-03-14 22:57:50|97.36|95.16|97.36|95.16|97.36|95.16|97.36|95.16|0
1647298690000|2022-03-14 22:58:10|97.14|94.94|97.19|94.99|97.25|95.05|97.14|94.94|0
1647298700000|2022-03-14 22:58:20|97.14|94.94|97.03|94.83|97.14|94.94|97.03|94.83|0
1647298710000|2022-03-14 22:58:30|96.98|94.78|96.98|94.78|96.98|94.78|96.98|94.78|0
1647298720000|2022-03-14 22:58:40|96.93|94.73|96.93|94.73|96.98|94.78|96.93|94.73|0
1647298730000|2022-03-14 22:58:50|96.87|94.67|97.03|94.83|97.03|94.83|96.87|94.67|0
1647298740000|2022-03-14 22:59:00|96.92|94.72|96.82|94.62|96.92|94.72|96.82|94.62|0
1647298750000|2022-03-14 22:59:10|96.92|94.72|96.87|94.67|96.92|94.72|96.87|94.67|0
1647298760000|2022-03-14 22:59:20|96.82|94.62|96.92|94.72|96.92|94.72|96.82|94.62|0
1647298780000|2022-03-14 22:59:40|96.87|94.67|96.92|94.72|96.92|94.72|96.87|94.67|0
1647298800000|2022-03-14 23:00:00|97.03|94.83|97.03|94.83|97.14|94.94|97.03|94.83|0
1647298810000|2022-03-14 23:00:10|96.92|94.72|97.03|94.83|97.03|94.83|96.92|94.72|0
1647298820000|2022-03-14 23:00:20|96.92|94.72|97.25|95.05|97.35|95.15|96.82|94.62|0
1647298830000|2022-03-14 23:00:30|97.03|94.83|96.81|94.61|97.03|94.83|96.81|94.61|0
1647298840000|2022-03-14 23:00:40|96.92|94.72|96.71|94.51|96.92|94.72|96.71|94.51|0
1647298850000|2022-03-14 23:00:50|96.65|94.45|96.6|94.4|96.65|94.45|96.6|94.4|0
1647298860000|2022-03-14 23:01:00|96.28|94.08|96.22|94.02|96.28|94.08|96.17|93.97|0
1647298870000|2022-03-14 23:01:10|96.17|93.97|96.06|93.86|96.17|93.97|95.96|93.76|0
1647298880000|2022-03-14 23:01:20|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1647298890000|2022-03-14 23:01:30|96.17|93.97|96.06|93.86|96.17|93.97|96.06|93.86|0
1647298900000|2022-03-14 23:01:40|96.11|93.91|96.17|93.97|96.17|93.97|96.11|93.91|0
1647298910000|2022-03-14 23:01:50|95.95|93.75|95.95|93.75|96.01|93.81|95.95|93.75|0
1647298920000|2022-03-14 23:02:00|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1647298930000|2022-03-14 23:02:10|96.17|93.97|96.28|94.08|96.28|94.08|96.17|93.97|0
1647298940000|2022-03-14 23:02:20|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1647298950000|2022-03-14 23:02:30|95.95|93.75|96|93.8|96.06|93.86|95.95|93.75|0
1647298960000|2022-03-14 23:02:40|95.95|93.75|96|93.8|96|93.8|95.95|93.75|0
1647298980000|2022-03-14 23:03:00|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1647298990000|2022-03-14 23:03:10|95.95|93.75|95.95|93.75|95.95|93.75|95.95|93.75|0
1647299000000|2022-03-14 23:03:20|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1647299010000|2022-03-14 23:03:30|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1647299020000|2022-03-14 23:03:40|95.84|93.64|95.74|93.54|95.84|93.64|95.74|93.54|0
1647299030000|2022-03-14 23:03:50|95.52|93.32|95.74|93.54|95.74|93.54|95.52|93.32|0
1647299040000|2022-03-14 23:04:00|95.63|93.43|95.74|93.54|95.74|93.54|95.63|93.43|0
1647299050000|2022-03-14 23:04:10|95.79|93.59|95.79|93.59|95.79|93.59|95.79|93.59|0
1647299060000|2022-03-14 23:04:20|95.74|93.54|95.68|93.48|95.74|93.54|95.63|93.43|0
1647299070000|2022-03-14 23:04:30|95.74|93.54|95.74|93.54|95.79|93.59|95.68|93.48|0
1647299080000|2022-03-14 23:04:40|95.84|93.64|95.89|93.69|95.89|93.69|95.84|93.64|0
1647299090000|2022-03-14 23:04:50|95.79|93.59|95.74|93.54|95.79|93.59|95.74|93.54|0
1647299100000|2022-03-14 23:05:00|95.63|93.43|95.63|93.43|95.68|93.48|95.63|93.43|0
1647299120000|2022-03-14 23:05:20|95.52|93.32|95.74|93.54|95.74|93.54|95.52|93.32|0
1647299130000|2022-03-14 23:05:30|95.68|93.48|95.95|93.75|95.95|93.75|95.68|93.48|0
1647299140000|2022-03-14 23:05:40|95.89|93.69|95.84|93.64|95.89|93.69|95.84|93.64|0
1647299150000|2022-03-14 23:05:50|95.95|93.75|95.95|93.75|95.95|93.75|95.95|93.75|0
1647299160000|2022-03-14 23:06:00|96.16|93.96|96.11|93.91|96.16|93.96|96.06|93.86|0
1647299170000|2022-03-14 23:06:10|96.16|93.96|96.06|93.86|96.16|93.96|96.06|93.86|0
1647299180000|2022-03-14 23:06:20|96.16|93.96|96.16|93.96|96.16|93.96|96.16|93.96|0
1647299190000|2022-03-14 23:06:30|96.27|94.07|96.38|94.18|96.38|94.18|96.27|94.07|0
1647299200000|2022-03-14 23:06:40|96.32|94.12|96.27|94.07|96.32|94.12|96.27|94.07|0
1647299210000|2022-03-14 23:06:50|96.16|93.96|96.21|94.01|96.21|94.01|96.16|93.96|0
1647299220000|2022-03-14 23:07:00|96.27|94.07|96.21|94.01|96.27|94.07|96.21|94.01|0
1647299230000|2022-03-14 23:07:10|96.16|93.96|96.16|93.96|96.16|93.96|96.16|93.96|0
1647299240000|2022-03-14 23:07:20|96.05|93.85|96.05|93.85|96.05|93.85|96.05|93.85|0
1647299250000|2022-03-14 23:07:30|95.95|93.75|95.95|93.75|95.95|93.75|95.95|93.75|0
1647299260000|2022-03-14 23:07:40|96|93.8|96.1|93.9|96.1|93.9|96|93.8|0
1647299270000|2022-03-14 23:07:50|96.16|93.96|96.16|93.96|96.16|93.96|96.16|93.96|0
1647299280000|2022-03-14 23:08:00|96.27|94.07|96.48|94.28|96.48|94.28|96.27|94.07|0
1647299290000|2022-03-14 23:08:10|96.43|94.23|96.21|94.01|96.43|94.23|96.21|94.01|0
1647299300000|2022-03-14 23:08:20|96.1|93.9|96.21|94.01|96.21|94.01|96.1|93.9|0
1647299310000|2022-03-14 23:08:30|96.27|94.07|96.21|94.01|96.27|94.07|96.21|94.01|0
1647299330000|2022-03-14 23:08:50|96.27|94.07|96.05|93.85|96.32|94.12|96.05|93.85|0
1647299340000|2022-03-14 23:09:00|96|93.8|96.05|93.85|96.05|93.85|96|93.8|0
1647299350000|2022-03-14 23:09:10|96.1|93.9|96.21|94.01|96.21|94.01|96.1|93.9|0
1647299360000|2022-03-14 23:09:20|96.16|93.96|96.16|93.96|96.16|93.96|96.16|93.96|0
1647299390000|2022-03-14 23:09:50|96.05|93.85|96.05|93.85|96.05|93.85|96.05|93.85|0
1647299400000|2022-03-14 23:10:00|95.94|93.74|95.84|93.64|95.94|93.74|95.84|93.64|0
1647299410000|2022-03-14 23:10:10|95.73|93.53|95.73|93.53|95.78|93.58|95.73|93.53|0
1647299420000|2022-03-14 23:10:20|95.51|93.31|94.88|92.68|95.51|93.31|94.88|92.68|0
1647299430000|2022-03-14 23:10:30|94.98|92.78|95.35|93.15|95.35|93.15|94.98|92.78|0
1647299440000|2022-03-14 23:10:40|95.3|93.1|95.09|92.89|95.3|93.1|95.09|92.89|0
1647299450000|2022-03-14 23:10:50|95.14|92.94|95.3|93.1|95.3|93.1|95.14|92.94|0
1647299460000|2022-03-14 23:11:00|95.25|93.05|95.09|92.89|95.25|93.05|95.09|92.89|0
1647299470000|2022-03-14 23:11:10|95.03|92.83|95.09|92.89|95.09|92.89|95.03|92.83|0
1647299480000|2022-03-14 23:11:20|95.14|92.94|95.3|93.1|95.3|93.1|95.14|92.94|0
1647299490000|2022-03-14 23:11:30|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1647299500000|2022-03-14 23:11:40|95.19|92.99|95.24|93.04|95.24|93.04|95.19|92.99|0
1647299510000|2022-03-14 23:11:50|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1647299520000|2022-03-14 23:12:00|95.09|92.89|95.03|92.83|95.09|92.89|94.87|92.67|0
1647299530000|2022-03-14 23:12:10|95.09|92.89|95.03|92.83|95.09|92.89|94.98|92.78|0
1647299540000|2022-03-14 23:12:20|95.09|92.89|95.14|92.94|95.14|92.94|95.09|92.89|0
1647299550000|2022-03-14 23:12:30|95.09|92.89|95.14|92.94|95.14|92.94|95.09|92.89|0
1647299560000|2022-03-14 23:12:40|95.19|92.99|95.24|93.04|95.24|93.04|95.09|92.89|0
1647299570000|2022-03-14 23:12:50|95.3|93.1|95.3|93.1|95.3|93.1|95.3|93.1|0
1647299580000|2022-03-14 23:13:00|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1647299590000|2022-03-14 23:13:10|95.19|92.99|95.3|93.1|95.3|93.1|95.19|92.99|0
1647299600000|2022-03-14 23:13:20|95.4|93.2|95.4|93.2|95.4|93.2|95.4|93.2|0
1647299610000|2022-03-14 23:13:30|95.3|93.1|95.35|93.15|95.35|93.15|95.3|93.1|0
1647299620000|2022-03-14 23:13:40|95.4|93.2|95.35|93.15|95.4|93.2|95.35|93.15|0
1647299630000|2022-03-14 23:13:50|95.24|93.04|95.24|93.04|95.3|93.1|95.24|93.04|0
1647299640000|2022-03-14 23:14:00|95.3|93.1|95.24|93.04|95.3|93.1|95.19|92.99|0
1647299650000|2022-03-14 23:14:10|95.35|93.15|95.4|93.2|95.51|93.31|95.35|93.15|0
1647299660000|2022-03-14 23:14:20|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1647299670000|2022-03-14 23:14:30|95.4|93.2|95.51|93.31|95.51|93.31|95.4|93.2|0
1647299690000|2022-03-14 23:14:50|95.77|93.57|96.04|93.84|96.04|93.84|95.77|93.57|0
1647299700000|2022-03-14 23:15:00|96.09|93.89|95.94|93.74|96.26|94.06|95.94|93.74|0
1647299710000|2022-03-14 23:15:10|95.83|93.63|95.83|93.63|95.88|93.68|95.83|93.63|0
1647299720000|2022-03-14 23:15:20|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1647299730000|2022-03-14 23:15:30|96.04|93.84|95.88|93.68|96.04|93.84|95.88|93.68|0
1647299740000|2022-03-14 23:15:40|95.83|93.63|95.88|93.68|95.88|93.68|95.83|93.63|0
1647299750000|2022-03-14 23:15:50|96.04|93.84|96.04|93.84|96.15|93.95|96.04|93.84|0
1647299760000|2022-03-14 23:16:00|96.47|94.27|96.47|94.27|96.47|94.27|96.47|94.27|0
1647299770000|2022-03-14 23:16:10|96.63|94.43|96.58|94.38|96.69|94.49|96.58|94.38|0
1647299780000|2022-03-14 23:16:20|96.69|94.49|96.58|94.38|96.69|94.49|96.58|94.38|0
1647299800000|2022-03-14 23:16:40|96.36|94.16|96.41|94.21|96.41|94.21|96.36|94.16|0
1647299810000|2022-03-14 23:16:50|96.47|94.27|96.41|94.21|96.47|94.27|96.41|94.21|0
1647299830000|2022-03-14 23:17:10|96.36|94.16|96.47|94.27|96.47|94.27|96.36|94.16|0
1647299840000|2022-03-14 23:17:20|96.52|94.32|96.52|94.32|96.52|94.32|96.52|94.32|0
1647299860000|2022-03-14 23:17:40|96.36|94.16|96.58|94.38|96.58|94.38|96.25|94.05|0
1647299870000|2022-03-14 23:17:50|96.52|94.32|96.68|94.48|96.68|94.48|96.52|94.32|0
1647299880000|2022-03-14 23:18:00|96.63|94.43|96.63|94.43|96.68|94.48|96.63|94.43|0
1647299890000|2022-03-14 23:18:10|96.58|94.38|96.57|94.37|96.58|94.38|96.47|94.27|0
1647299910000|2022-03-14 23:18:30|96.47|94.27|96.25|94.05|96.47|94.27|96.25|94.05|0
1647299920000|2022-03-14 23:18:40|95.93|93.73|96.04|93.84|96.04|93.84|95.93|93.73|0
1647299930000|2022-03-14 23:18:50|96.09|93.89|96.09|93.89|96.09|93.89|96.09|93.89|0
1647299940000|2022-03-14 23:19:00|96.14|93.94|96.52|94.32|96.52|94.32|96.14|93.94|0
1647299950000|2022-03-14 23:19:10|96.57|94.37|96.57|94.37|96.57|94.37|96.57|94.37|0
1647299960000|2022-03-14 23:19:20|96.63|94.43|96.68|94.48|96.68|94.48|96.63|94.43|0
1647299970000|2022-03-14 23:19:30|96.73|94.53|96.79|94.59|96.79|94.59|96.73|94.53|0
1647299980000|2022-03-14 23:19:40|96.68|94.48|96.57|94.37|96.68|94.48|96.57|94.37|0
1647299990000|2022-03-14 23:19:50|96.68|94.48|96.68|94.48|96.68|94.48|96.68|94.48|0
1647300000000|2022-03-14 23:20:00|96.9|94.7|96.62|94.42|96.9|94.7|96.62|94.42|0
1647300010000|2022-03-14 23:20:10|96.57|94.37|96.57|94.37|96.62|94.42|96.57|94.37|0
1647300020000|2022-03-14 23:20:20|96.62|94.42|96.57|94.37|96.62|94.42|96.57|94.37|0
1647300030000|2022-03-14 23:20:30|96.62|94.42|96.68|94.48|96.68|94.48|96.62|94.42|0
1647300040000|2022-03-14 23:20:40|96.62|94.42|96.57|94.37|96.62|94.42|96.57|94.37|0
1647300050000|2022-03-14 23:20:50|96.62|94.42|96.68|94.48|96.68|94.48|96.62|94.42|0
1647300070000|2022-03-14 23:21:10|96.79|94.59|96.73|94.53|96.79|94.59|96.73|94.53|0
1647300080000|2022-03-14 23:21:20|96.68|94.48|96.68|94.48|96.68|94.48|96.68|94.48|0
1647300090000|2022-03-14 23:21:30|96.57|94.37|96.51|94.31|96.57|94.37|96.51|94.31|0
1647300100000|2022-03-14 23:21:40|96.57|94.37|96.57|94.37|96.57|94.37|96.57|94.37|0
1647300130000|2022-03-14 23:22:10|96.62|94.42|96.68|94.48|96.68|94.48|96.62|94.42|0
1647300140000|2022-03-14 23:22:20|96.78|94.58|96.78|94.58|96.78|94.58|96.78|94.58|0
1647300150000|2022-03-14 23:22:30|96.73|94.53|96.68|94.48|96.73|94.53|96.68|94.48|0
1647300160000|2022-03-14 23:22:40|96.73|94.53|96.57|94.37|96.73|94.53|96.57|94.37|0
1647300170000|2022-03-14 23:22:50|96.62|94.42|96.62|94.42|96.62|94.42|96.62|94.42|0
1647300180000|2022-03-14 23:23:00|96.68|94.48|96.68|94.48|96.68|94.48|96.68|94.48|0
1647300190000|2022-03-14 23:23:10|96.73|94.53|96.57|94.37|96.73|94.53|96.57|94.37|0
1647300200000|2022-03-14 23:23:20|96.68|94.48|96.68|94.48|96.68|94.48|96.68|94.48|0
1647300210000|2022-03-14 23:23:30|96.62|94.42|96.46|94.26|96.62|94.42|96.46|94.26|0
1647300220000|2022-03-14 23:23:40|96.62|94.42|96.78|94.58|96.78|94.58|96.62|94.42|0
1647300230000|2022-03-14 23:23:50|96.67|94.47|96.73|94.53|96.78|94.58|96.67|94.47|0
1647300240000|2022-03-14 23:24:00|96.78|94.58|96.78|94.58|96.78|94.58|96.73|94.53|0
1647300250000|2022-03-14 23:24:10|96.94|94.74|96.57|94.37|96.94|94.74|96.57|94.37|0
1647300260000|2022-03-14 23:24:20|96.35|94.15|96.35|94.15|96.35|94.15|96.35|94.15|0
1647300270000|2022-03-14 23:24:30|96.4|94.2|96.3|94.1|96.4|94.2|96.24|94.04|0
1647300280000|2022-03-14 23:24:40|96.14|93.94|96.24|94.04|96.24|94.04|96.14|93.94|0
1647300290000|2022-03-14 23:24:50|96.14|93.94|96.14|93.94|96.14|93.94|96.14|93.94|0
1647300300000|2022-03-14 23:25:00|96.03|93.83|96.03|93.83|96.03|93.83|96.03|93.83|0
1647300310000|2022-03-14 23:25:10|96.14|93.94|96.35|94.15|96.35|94.15|96.14|93.94|0
1647300320000|2022-03-14 23:25:20|96.24|94.04|96.24|94.04|96.24|94.04|96.19|93.99|0
1647300330000|2022-03-14 23:25:30|96.19|93.99|96.35|94.15|96.35|94.15|96.19|93.99|0
1647300350000|2022-03-14 23:25:50|96.51|94.31|96.51|94.31|96.51|94.31|96.51|94.31|0
1647300360000|2022-03-14 23:26:00|96.29|94.09|96.4|94.2|96.46|94.26|96.29|94.09|0
1647300390000|2022-03-14 23:26:30|96.46|94.26|96.46|94.26|96.46|94.26|96.46|94.26|0
1647300400000|2022-03-14 23:26:40|96.4|94.2|96.4|94.2|96.4|94.2|96.4|94.2|0
1647300410000|2022-03-14 23:26:50|96.19|93.99|96.46|94.26|96.46|94.26|96.19|93.99|0
1647300420000|2022-03-14 23:27:00|96.35|94.15|96.35|94.15|96.35|94.15|96.35|94.15|0
1647300430000|2022-03-14 23:27:10|96.46|94.26|96.51|94.31|96.56|94.36|96.45|94.25|0
1647300440000|2022-03-14 23:27:20|96.56|94.36|96.72|94.52|96.72|94.52|96.51|94.31|0
1647300450000|2022-03-14 23:27:30|96.67|94.47|96.78|94.58|96.83|94.63|96.67|94.47|0
1647300460000|2022-03-14 23:27:40|96.83|94.63|96.78|94.58|96.88|94.68|96.78|94.58|0
1647300470000|2022-03-14 23:27:50|96.67|94.47|96.56|94.36|96.72|94.52|96.56|94.36|0
1647300480000|2022-03-14 23:28:00|96.45|94.25|96.45|94.25|96.45|94.25|96.4|94.2|0
1647300490000|2022-03-14 23:28:10|96.56|94.36|96.67|94.47|96.67|94.47|96.56|94.36|0
1647300500000|2022-03-14 23:28:20|96.61|94.41|96.5|94.3|96.67|94.47|96.5|94.3|0
1647300510000|2022-03-14 23:28:30|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1647300520000|2022-03-14 23:28:40|96.67|94.47|96.56|94.36|96.67|94.47|96.56|94.36|0
1647300530000|2022-03-14 23:28:50|96.5|94.3|96.5|94.3|96.5|94.3|96.5|94.3|0
1647300540000|2022-03-14 23:29:00|96.45|94.25|96.4|94.2|96.45|94.25|96.4|94.2|0
1647300550000|2022-03-14 23:29:10|96.5|94.3|96.45|94.25|96.5|94.3|96.45|94.25|0
1647300560000|2022-03-14 23:29:20|96.5|94.3|96.5|94.3|96.5|94.3|96.5|94.3|0
1647300570000|2022-03-14 23:29:30|96.56|94.36|96.56|94.36|96.56|94.36|96.56|94.36|0
1647300590000|2022-03-14 23:29:50|96.5|94.3|96.45|94.25|96.5|94.3|96.45|94.25|0
1647300600000|2022-03-14 23:30:00|96.56|94.36|96.88|94.68|96.88|94.68|96.56|94.36|0
1647300610000|2022-03-14 23:30:10|96.83|94.63|96.82|94.62|96.83|94.63|96.82|94.62|0
1647300620000|2022-03-14 23:30:20|96.88|94.68|97.1|94.9|97.1|94.9|96.88|94.68|0
1647300630000|2022-03-14 23:30:30|96.99|94.79|96.99|94.79|97.1|94.9|96.99|94.79|0
1647300640000|2022-03-14 23:30:40|96.93|94.73|96.99|94.79|96.99|94.79|96.88|94.68|0
1647300650000|2022-03-14 23:30:50|96.88|94.68|96.99|94.79|96.99|94.79|96.88|94.68|0
1647300660000|2022-03-14 23:31:00|96.88|94.68|96.77|94.57|96.93|94.73|96.77|94.57|0
1647300670000|2022-03-14 23:31:10|96.82|94.62|96.77|94.57|96.82|94.62|96.77|94.57|0
1647300680000|2022-03-14 23:31:20|96.82|94.62|96.99|94.79|96.99|94.79|96.82|94.62|0
1647300690000|2022-03-14 23:31:30|96.88|94.68|96.88|94.68|96.93|94.73|96.88|94.68|0
1647300700000|2022-03-14 23:31:40|96.82|94.62|96.77|94.57|96.82|94.62|96.77|94.57|0
1647300710000|2022-03-14 23:31:50|96.88|94.68|96.77|94.57|96.88|94.68|96.77|94.57|0
1647300720000|2022-03-14 23:32:00|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1647300730000|2022-03-14 23:32:10|96.99|94.79|96.88|94.68|96.99|94.79|96.88|94.68|0
1647300740000|2022-03-14 23:32:20|96.77|94.57|96.71|94.51|96.77|94.57|96.66|94.46|0
1647300750000|2022-03-14 23:32:30|96.66|94.46|96.45|94.25|96.66|94.46|96.34|94.14|0
1647300760000|2022-03-14 23:32:40|96.34|94.14|96.23|94.03|96.45|94.25|96.23|94.03|0
1647300770000|2022-03-14 23:32:50|96.02|93.82|96.02|93.82|96.02|93.82|96.02|93.82|0
1647300780000|2022-03-14 23:33:00|96.12|93.92|96.12|93.92|96.12|93.92|96.07|93.87|0
1647300800000|2022-03-14 23:33:20|96.07|93.87|96.28|94.08|96.28|94.08|96.07|93.87|0
1647300810000|2022-03-14 23:33:30|96.23|94.03|96.23|94.03|96.23|94.03|96.23|94.03|0
1647300820000|2022-03-14 23:33:40|96.28|94.08|96.23|94.03|96.28|94.08|96.23|94.03|0
1647300830000|2022-03-14 23:33:50|96.18|93.98|96.12|93.92|96.18|93.98|96.12|93.92|0
1647300840000|2022-03-14 23:34:00|96.17|93.97|96.23|94.03|96.23|94.03|96.17|93.97|0
1647300860000|2022-03-14 23:34:20|96.34|94.14|96.23|94.03|96.34|94.14|96.23|94.03|0
1647300870000|2022-03-14 23:34:30|96.28|94.08|96.28|94.08|96.28|94.08|96.28|94.08|0
1647300880000|2022-03-14 23:34:40|96.23|94.03|96.28|94.08|96.28|94.08|96.23|94.03|0
1647300890000|2022-03-14 23:34:50|96.23|94.03|96.17|93.97|96.23|94.03|96.17|93.97|0
1647300900000|2022-03-14 23:35:00|96.23|94.03|96.44|94.24|96.44|94.24|96.23|94.03|0
1647300910000|2022-03-14 23:35:10|96.5|94.3|96.44|94.24|96.5|94.3|96.44|94.24|0
1647300920000|2022-03-14 23:35:20|96.5|94.3|96.49|94.29|96.5|94.3|96.49|94.29|0
1647300930000|2022-03-14 23:35:30|96.71|94.51|97.03|94.83|97.03|94.83|96.71|94.51|0
1647300940000|2022-03-14 23:35:40|96.98|94.78|97.09|94.89|97.09|94.89|96.98|94.78|0
1647300960000|2022-03-14 23:36:00|97.03|94.83|97.2|95|97.2|95|97.03|94.83|0
1647300970000|2022-03-14 23:36:10|97.14|94.94|97.14|94.94|97.2|95|97.14|94.94|0
1647300980000|2022-03-14 23:36:20|96.98|94.78|97.03|94.83|97.03|94.83|96.98|94.78|0
1647300990000|2022-03-14 23:36:30|96.98|94.78|97.09|94.89|97.09|94.89|96.98|94.78|0
1647301000000|2022-03-14 23:36:40|96.98|94.78|97.03|94.83|97.03|94.83|96.98|94.78|0
1647301020000|2022-03-14 23:37:00|96.98|94.78|96.98|94.78|96.98|94.78|96.98|94.78|0
1647301030000|2022-03-14 23:37:10|97.09|94.89|97.03|94.83|97.09|94.89|97.03|94.83|0
1647301040000|2022-03-14 23:37:20|97.3|95.1|97.19|94.99|97.3|95.1|97.19|94.99|0
1647301050000|2022-03-14 23:37:30|97.3|95.1|97.25|95.05|97.3|95.1|97.25|95.05|0
1647301060000|2022-03-14 23:37:40|97.19|94.99|97.25|95.05|97.25|95.05|97.19|94.99|0
1647301070000|2022-03-14 23:37:50|97.14|94.94|97.03|94.83|97.14|94.94|97.03|94.83|0
1647301080000|2022-03-14 23:38:00|97.09|94.89|96.81|94.61|97.09|94.89|96.81|94.61|0
1647301090000|2022-03-14 23:38:10|96.76|94.56|96.87|94.67|96.87|94.67|96.76|94.56|0
1647301100000|2022-03-14 23:38:20|96.92|94.72|96.98|94.78|96.98|94.78|96.92|94.72|0
1647301110000|2022-03-14 23:38:30|96.92|94.72|96.92|94.72|96.92|94.72|96.92|94.72|0
1647301120000|2022-03-14 23:38:40|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1647301130000|2022-03-14 23:38:50|96.92|94.72|96.92|94.72|96.92|94.72|96.92|94.72|0
1647301140000|2022-03-14 23:39:00|97.19|94.99|96.92|94.72|97.19|94.99|96.92|94.72|0
1647301150000|2022-03-14 23:39:10|96.87|94.67|96.81|94.61|96.87|94.67|96.81|94.61|0
1647301160000|2022-03-14 23:39:20|96.92|94.72|96.92|94.72|96.92|94.72|96.92|94.72|0
1647301180000|2022-03-14 23:39:40|96.87|94.67|96.98|94.78|96.98|94.78|96.87|94.67|0
1647301190000|2022-03-14 23:39:50|97.03|94.83|97.13|94.93|97.13|94.93|97.03|94.83|0
1647301200000|2022-03-14 23:40:00|97.08|94.88|97.08|94.88|97.08|94.88|97.08|94.88|0
1647301210000|2022-03-14 23:40:10|97.24|95.04|97.19|94.99|97.24|95.04|97.19|94.99|0
1647301220000|2022-03-14 23:40:20|97.3|95.1|97.19|94.99|97.3|95.1|97.19|94.99|0
1647301230000|2022-03-14 23:40:30|97.3|95.1|97.24|95.04|97.3|95.1|97.24|95.04|0
1647301240000|2022-03-14 23:40:40|97.3|95.1|97.3|95.1|97.3|95.1|97.3|95.1|0
1647301260000|2022-03-14 23:41:00|97.35|95.15|97.19|94.99|97.35|95.15|97.19|94.99|0
1647301270000|2022-03-14 23:41:10|97.08|94.88|96.97|94.77|97.08|94.88|96.87|94.67|0
1647301280000|2022-03-14 23:41:20|96.92|94.72|96.87|94.67|96.92|94.72|96.87|94.67|0
1647301300000|2022-03-14 23:41:40|96.86|94.66|96.92|94.72|96.92|94.72|96.86|94.66|0
1647301320000|2022-03-14 23:42:00|96.97|94.77|96.92|94.72|96.97|94.77|96.92|94.72|0
1647301330000|2022-03-14 23:42:10|96.86|94.66|96.86|94.66|96.86|94.66|96.86|94.66|0
1647301340000|2022-03-14 23:42:20|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1647301350000|2022-03-14 23:42:30|96.7|94.5|96.7|94.5|96.76|94.56|96.7|94.5|0
1647301360000|2022-03-14 23:42:40|96.65|94.45|96.76|94.56|96.76|94.56|96.65|94.45|0
1647301380000|2022-03-14 23:43:00|96.65|94.45|96.65|94.45|96.65|94.45|96.65|94.45|0
1647301390000|2022-03-14 23:43:10|96.48|94.28|96.38|94.18|96.48|94.28|96.38|94.18|0
1647301400000|2022-03-14 23:43:20|96.33|94.13|96.43|94.23|96.43|94.23|96.32|94.12|0
1647301410000|2022-03-14 23:43:30|96.54|94.34|96.65|94.45|96.65|94.45|96.54|94.34|0
1647301420000|2022-03-14 23:43:40|96.54|94.34|96.65|94.45|96.75|94.55|96.54|94.34|0
1647301430000|2022-03-14 23:43:50|96.75|94.55|96.65|94.45|96.75|94.55|96.65|94.45|0
1647301440000|2022-03-14 23:44:00|96.59|94.39|96.65|94.45|96.65|94.45|96.59|94.39|0
1647301450000|2022-03-14 23:44:10|96.75|94.55|96.65|94.45|96.75|94.55|96.65|94.45|0
1647301460000|2022-03-14 23:44:20|96.7|94.5|96.7|94.5|96.75|94.55|96.7|94.5|0
1647301470000|2022-03-14 23:44:30|96.65|94.45|96.65|94.45|96.7|94.5|96.65|94.45|0
1647301480000|2022-03-14 23:44:40|96.75|94.55|96.7|94.5|96.75|94.55|96.7|94.5|0
1647301490000|2022-03-14 23:44:50|96.75|94.55|96.7|94.5|96.75|94.55|96.7|94.5|0
1647301500000|2022-03-14 23:45:00|96.75|94.55|96.75|94.55|96.86|94.66|96.7|94.5|0
1647301510000|2022-03-14 23:45:10|96.7|94.5|96.7|94.5|96.7|94.5|96.64|94.44|0
1647301520000|2022-03-14 23:45:20|96.64|94.44|96.75|94.55|96.75|94.55|96.64|94.44|0
1647301530000|2022-03-14 23:45:30|96.8|94.6|96.91|94.71|96.91|94.71|96.8|94.6|0
1647301540000|2022-03-14 23:45:40|96.75|94.55|96.75|94.55|96.75|94.55|96.75|94.55|0
1647301550000|2022-03-14 23:45:50|96.86|94.66|95.57|93.37|96.86|94.66|95.47|93.27|0
1647301560000|2022-03-14 23:46:00|95.46|93.26|95.68|93.48|95.68|93.48|95.46|93.26|0
1647301570000|2022-03-14 23:46:10|95.73|93.53|95.62|93.42|95.79|93.59|95.62|93.42|0
1647301580000|2022-03-14 23:46:20|95.73|93.53|95.62|93.42|95.73|93.53|95.57|93.37|0
1647301590000|2022-03-14 23:46:30|95.68|93.48|95.68|93.48|95.68|93.48|95.68|93.48|0
1647301600000|2022-03-14 23:46:40|95.57|93.37|95.68|93.48|95.68|93.48|95.57|93.37|0
1647301610000|2022-03-14 23:46:50|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1647301630000|2022-03-14 23:47:10|95.62|93.42|95.68|93.48|95.68|93.48|95.57|93.37|0
1647301640000|2022-03-14 23:47:20|95.78|93.58|95.83|93.63|95.83|93.63|95.78|93.58|0
1647301650000|2022-03-14 23:47:30|95.68|93.48|95.57|93.37|95.68|93.48|95.57|93.37|0
1647301660000|2022-03-14 23:47:40|95.68|93.48|95.73|93.53|95.78|93.58|95.68|93.48|0
1647301670000|2022-03-14 23:47:50|95.57|93.37|95.68|93.48|95.68|93.48|95.57|93.37|0
1647301680000|2022-03-14 23:48:00|95.78|93.58|95.73|93.53|95.78|93.58|95.73|93.53|0
1647301690000|2022-03-14 23:48:10|95.78|93.58|95.78|93.58|95.89|93.69|95.78|93.58|0
1647301700000|2022-03-14 23:48:20|95.89|93.69|95.78|93.58|95.89|93.69|95.78|93.58|0
1647301710000|2022-03-14 23:48:30|95.68|93.48|95.83|93.63|95.83|93.63|95.68|93.48|0
1647301720000|2022-03-14 23:48:40|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647301730000|2022-03-14 23:48:50|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1647301740000|2022-03-14 23:49:00|95.67|93.47|95.78|93.58|95.78|93.58|95.67|93.47|0
1647301750000|2022-03-14 23:49:10|95.73|93.53|95.89|93.69|95.89|93.69|95.73|93.53|0
1647301760000|2022-03-14 23:49:20|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647301770000|2022-03-14 23:49:30|95.99|93.79|95.89|93.69|95.99|93.79|95.89|93.69|0
1647301790000|2022-03-14 23:49:50|95.78|93.58|95.83|93.63|95.83|93.63|95.78|93.58|0
1647301800000|2022-03-14 23:50:00|95.67|93.47|95.89|93.69|95.89|93.69|95.67|93.47|0
1647301810000|2022-03-14 23:50:10|95.78|93.58|95.89|93.69|95.89|93.69|95.78|93.58|0
1647301820000|2022-03-14 23:50:20|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647301830000|2022-03-14 23:50:30|95.72|93.52|95.72|93.52|95.78|93.58|95.72|93.52|0
1647301840000|2022-03-14 23:50:40|95.78|93.58|95.67|93.47|95.78|93.58|95.57|93.37|0
1647301850000|2022-03-14 23:50:50|95.62|93.42|95.67|93.47|95.67|93.47|95.62|93.42|0
1647301860000|2022-03-14 23:51:00|95.89|93.69|95.72|93.52|95.89|93.69|95.72|93.52|0
1647301870000|2022-03-14 23:51:10|95.78|93.58|95.89|93.69|95.89|93.69|95.78|93.58|0
1647301880000|2022-03-14 23:51:20|95.78|93.58|95.88|93.68|95.88|93.68|95.72|93.52|0
1647301890000|2022-03-14 23:51:30|95.78|93.58|95.72|93.52|95.78|93.58|95.72|93.52|0
1647301900000|2022-03-14 23:51:40|95.56|93.36|95.24|93.04|95.56|93.36|95.24|93.04|0
1647301910000|2022-03-14 23:51:50|95.46|93.26|95.35|93.15|95.46|93.26|95.35|93.15|0
1647301920000|2022-03-14 23:52:00|95.46|93.26|95.35|93.15|95.46|93.26|95.35|93.15|0
1647301930000|2022-03-14 23:52:10|95.46|93.26|95.24|93.04|95.46|93.26|95.24|93.04|0
1647301940000|2022-03-14 23:52:20|95.35|93.15|95.24|93.04|95.35|93.15|95.24|93.04|0
1647301950000|2022-03-14 23:52:30|95.35|93.15|95.35|93.15|95.35|93.15|95.24|93.04|0
1647301960000|2022-03-14 23:52:40|95.4|93.2|95.35|93.15|95.4|93.2|95.35|93.15|0
1647301970000|2022-03-14 23:52:50|95.29|93.09|95.46|93.26|95.46|93.26|95.24|93.04|0
1647301980000|2022-03-14 23:53:00|95.35|93.15|95.29|93.09|95.35|93.15|95.29|93.09|0
1647301990000|2022-03-14 23:53:10|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1647302000000|2022-03-14 23:53:20|95.45|93.25|95.45|93.25|95.45|93.25|95.45|93.25|0
1647302010000|2022-03-14 23:53:30|95.51|93.31|95.56|93.36|95.56|93.36|95.51|93.31|0
1647302020000|2022-03-14 23:53:40|95.45|93.25|95.56|93.36|95.56|93.36|95.45|93.25|0
1647302030000|2022-03-14 23:53:50|95.51|93.31|95.51|93.31|95.51|93.31|95.51|93.31|0
1647302040000|2022-03-14 23:54:00|95.56|93.36|95.56|93.36|95.61|93.41|95.45|93.25|0
1647302060000|2022-03-14 23:54:20|95.61|93.41|95.72|93.52|95.72|93.52|95.61|93.41|0
1647302070000|2022-03-14 23:54:30|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647302080000|2022-03-14 23:54:40|95.56|93.36|95.56|93.36|95.56|93.36|95.56|93.36|0
1647302090000|2022-03-14 23:54:50|95.5|93.3|95.56|93.36|95.56|93.36|95.5|93.3|0
1647302100000|2022-03-14 23:55:00|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647302110000|2022-03-14 23:55:10|95.72|93.52|95.61|93.41|95.72|93.52|95.61|93.41|0
1647302120000|2022-03-14 23:55:20|95.88|93.68|95.77|93.57|95.88|93.68|95.77|93.57|0
1647302130000|2022-03-14 23:55:30|95.82|93.62|95.88|93.68|95.88|93.68|95.77|93.57|0
1647302150000|2022-03-14 23:55:50|95.93|93.73|95.82|93.62|95.93|93.73|95.82|93.62|0
1647302160000|2022-03-14 23:56:00|95.88|93.68|95.66|93.46|95.88|93.68|95.66|93.46|0
1647302170000|2022-03-14 23:56:10|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1647302180000|2022-03-14 23:56:20|95.88|93.68|95.82|93.62|95.88|93.68|95.82|93.62|0
1647302190000|2022-03-14 23:56:30|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1647302200000|2022-03-14 23:56:40|95.71|93.51|95.77|93.57|95.77|93.57|95.66|93.46|0
1647302210000|2022-03-14 23:56:50|95.56|93.36|95.61|93.41|95.61|93.41|95.56|93.36|0
1647302220000|2022-03-14 23:57:00|95.45|93.25|95.34|93.14|95.45|93.25|95.29|93.09|0
1647302230000|2022-03-14 23:57:10|95.24|93.04|95.34|93.14|95.34|93.14|95.24|93.04|0
1647302240000|2022-03-14 23:57:20|95.39|93.19|95.39|93.19|95.39|93.19|95.39|93.19|0
1647302250000|2022-03-14 23:57:30|95.45|93.25|95.45|93.25|95.45|93.25|95.39|93.19|0
1647302260000|2022-03-14 23:57:40|95.5|93.3|95.5|93.3|95.5|93.3|95.45|93.25|0
1647302270000|2022-03-14 23:57:50|95.45|93.25|95.45|93.25|95.56|93.36|95.45|93.25|0
1647302280000|2022-03-14 23:58:00|95.5|93.3|95.45|93.25|95.5|93.3|95.45|93.25|0
1647302290000|2022-03-14 23:58:10|95.66|93.46|95.55|93.35|95.66|93.46|95.55|93.35|0
1647302300000|2022-03-14 23:58:20|95.5|93.3|95.5|93.3|95.5|93.3|95.5|93.3|0
1647302310000|2022-03-14 23:58:30|95.55|93.35|95.55|93.35|95.55|93.35|95.55|93.35|0
1647302320000|2022-03-14 23:58:40|95.61|93.41|95.55|93.35|95.61|93.41|95.55|93.35|0
1647302330000|2022-03-14 23:58:50|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1647302340000|2022-03-14 23:59:00|95.6|93.4|95.55|93.35|95.6|93.4|95.55|93.35|0
1647302360000|2022-03-14 23:59:20|95.5|93.3|95.28|93.08|95.5|93.3|95.23|93.03|0
1647302370000|2022-03-14 23:59:30|95.34|93.14|95.28|93.08|95.34|93.14|95.28|93.08|0
1647302380000|2022-03-14 23:59:40|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1647302390000|2022-03-14 23:59:50|95.34|93.14|95.45|93.25|95.45|93.25|95.34|93.14|0
1647302400000|2022-03-15 00:00:00|95.34|93.14|95.23|93.03|95.34|93.14|95.23|93.03|0
1647302410000|2022-03-15 00:00:10|95.34|93.14|95.23|93.03|95.34|93.14|95.23|93.03|0
1647302420000|2022-03-15 00:00:20|95.34|93.14|95.44|93.24|95.44|93.24|95.28|93.08|0
1647302430000|2022-03-15 00:00:30|95.6|93.4|95.66|93.46|95.66|93.46|95.55|93.35|0
1647302440000|2022-03-15 00:00:40|95.55|93.35|95.6|93.4|95.66|93.46|95.55|93.35|0
1647302450000|2022-03-15 00:00:50|95.55|93.35|95.6|93.4|95.6|93.4|95.55|93.35|0
1647302460000|2022-03-15 00:01:00|95.66|93.46|95.71|93.51|95.71|93.51|95.66|93.46|0
1647302470000|2022-03-15 00:01:10|95.76|93.56|95.87|93.67|95.87|93.67|95.66|93.46|0
1647302480000|2022-03-15 00:01:20|95.92|93.72|95.87|93.67|96.09|93.89|95.87|93.67|0
1647302490000|2022-03-15 00:01:30|96.03|93.83|96.03|93.83|96.03|93.83|96.03|93.83|0
1647302500000|2022-03-15 00:01:40|95.87|93.67|95.87|93.67|95.87|93.67|95.81|93.61|0
1647302510000|2022-03-15 00:01:50|95.76|93.56|95.81|93.61|95.81|93.61|95.76|93.56|0
1647302520000|2022-03-15 00:02:00|95.87|93.67|95.76|93.56|95.87|93.67|95.76|93.56|0
1647302530000|2022-03-15 00:02:10|95.87|93.67|95.87|93.67|95.87|93.67|95.76|93.56|0
1647302540000|2022-03-15 00:02:20|95.81|93.61|95.81|93.61|95.87|93.67|95.81|93.61|0
1647302550000|2022-03-15 00:02:30|95.66|93.46|95.55|93.35|95.66|93.46|95.55|93.35|0
1647302560000|2022-03-15 00:02:40|95.44|93.24|95.23|93.03|95.55|93.35|95.23|93.03|0
1647302570000|2022-03-15 00:02:50|95.28|93.08|95.28|93.08|95.28|93.08|95.23|93.03|0
1647302580000|2022-03-15 00:03:00|95.33|93.13|95.44|93.24|95.44|93.24|95.33|93.13|0
1647302590000|2022-03-15 00:03:10|95.28|93.08|95.23|93.03|95.28|93.08|95.23|93.03|0
1647302600000|2022-03-15 00:03:20|94.91|92.71|95.01|92.81|95.01|92.81|94.91|92.71|0
1647302610000|2022-03-15 00:03:30|95.07|92.87|94.96|92.76|95.07|92.87|94.91|92.71|0
1647302620000|2022-03-15 00:03:40|94.7|92.5|94.59|92.39|94.7|92.5|94.59|92.39|0
1647302630000|2022-03-15 00:03:50|94.48|92.28|94.48|92.28|94.48|92.28|94.48|92.28|0
1647302640000|2022-03-15 00:04:00|94.69|92.49|94.59|92.39|94.69|92.49|94.48|92.28|0
1647302650000|2022-03-15 00:04:10|94.69|92.49|94.64|92.44|94.75|92.55|94.59|92.39|0
1647302660000|2022-03-15 00:04:20|94.8|92.6|94.69|92.49|94.8|92.6|94.69|92.49|0
1647302670000|2022-03-15 00:04:30|94.59|92.39|94.48|92.28|94.59|92.39|94.48|92.28|0
1647302680000|2022-03-15 00:04:40|94.59|92.39|94.69|92.49|94.69|92.49|94.59|92.39|0
1647302690000|2022-03-15 00:04:50|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647302700000|2022-03-15 00:05:00|95.12|92.92|95.12|92.92|95.17|92.97|95.01|92.81|0
1647302710000|2022-03-15 00:05:10|95.28|93.08|95.54|93.34|95.6|93.4|95.22|93.02|0
1647302720000|2022-03-15 00:05:20|95.49|93.29|95.38|93.18|95.49|93.29|95.38|93.18|0
1647302730000|2022-03-15 00:05:30|95.44|93.24|95.54|93.34|95.54|93.34|95.44|93.24|0
1647302740000|2022-03-15 00:05:40|95.49|93.29|95.76|93.56|95.76|93.56|95.49|93.29|0
1647302750000|2022-03-15 00:05:50|95.65|93.45|95.7|93.5|95.7|93.5|95.54|93.34|0
1647302760000|2022-03-15 00:06:00|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1647302770000|2022-03-15 00:06:10|95.97|93.77|95.86|93.66|95.97|93.77|95.86|93.66|0
1647302780000|2022-03-15 00:06:20|95.81|93.61|95.86|93.66|95.86|93.66|95.81|93.61|0
1647302790000|2022-03-15 00:06:30|95.92|93.72|95.7|93.5|95.97|93.77|95.7|93.5|0
1647302800000|2022-03-15 00:06:40|95.76|93.56|95.97|93.77|95.97|93.77|95.7|93.5|0
1647302810000|2022-03-15 00:06:50|95.86|93.66|95.76|93.56|95.97|93.77|95.76|93.56|0
1647302820000|2022-03-15 00:07:00|95.81|93.61|95.97|93.77|95.97|93.77|95.81|93.61|0
1647302830000|2022-03-15 00:07:10|96.08|93.88|96.02|93.82|96.08|93.88|95.97|93.77|0
1647302840000|2022-03-15 00:07:20|95.97|93.77|95.81|93.61|95.97|93.77|95.81|93.61|0
1647302850000|2022-03-15 00:07:30|95.97|93.77|95.86|93.66|95.97|93.77|95.86|93.66|0
1647302860000|2022-03-15 00:07:40|95.91|93.71|95.86|93.66|96.02|93.82|95.86|93.66|0
1647302870000|2022-03-15 00:07:50|95.75|93.55|95.86|93.66|95.86|93.66|95.75|93.55|0
1647302880000|2022-03-15 00:08:00|95.75|93.55|95.75|93.55|95.75|93.55|95.75|93.55|0
1647302890000|2022-03-15 00:08:10|95.7|93.5|95.75|93.55|95.75|93.55|95.7|93.5|0
1647302900000|2022-03-15 00:08:20|95.54|93.34|95.54|93.34|95.54|93.34|95.54|93.34|0
1647302910000|2022-03-15 00:08:30|95.48|93.28|95.54|93.34|95.54|93.34|95.48|93.28|0
1647302920000|2022-03-15 00:08:40|95.48|93.28|95.65|93.45|95.65|93.45|95.43|93.23|0
1647302930000|2022-03-15 00:08:50|95.59|93.39|95.75|93.55|95.75|93.55|95.59|93.39|0
1647302940000|2022-03-15 00:09:00|95.65|93.45|95.75|93.55|95.75|93.55|95.65|93.45|0
1647302950000|2022-03-15 00:09:10|95.7|93.5|95.65|93.45|95.7|93.5|95.65|93.45|0
1647302960000|2022-03-15 00:09:20|95.75|93.55|95.8|93.6|95.8|93.6|95.75|93.55|0
1647302970000|2022-03-15 00:09:30|95.86|93.66|95.7|93.5|95.86|93.66|95.7|93.5|0
1647302980000|2022-03-15 00:09:40|95.65|93.45|95.65|93.45|95.7|93.5|95.65|93.45|0
1647302990000|2022-03-15 00:09:50|95.7|93.5|95.59|93.39|95.7|93.5|95.59|93.39|0
1647303000000|2022-03-15 00:10:00|95.75|93.55|95.75|93.55|95.75|93.55|95.64|93.44|0
1647303010000|2022-03-15 00:10:10|95.7|93.5|95.75|93.55|95.86|93.66|95.7|93.5|0
1647303020000|2022-03-15 00:10:20|95.7|93.5|95.75|93.55|95.75|93.55|95.7|93.5|0
1647303030000|2022-03-15 00:10:30|95.7|93.5|95.75|93.55|95.75|93.55|95.7|93.5|0
1647303040000|2022-03-15 00:10:40|95.7|93.5|95.54|93.34|95.7|93.5|95.54|93.34|0
1647303050000|2022-03-15 00:10:50|95.43|93.23|95.48|93.28|95.48|93.28|95.43|93.23|0
1647303060000|2022-03-15 00:11:00|95.37|93.17|95.64|93.44|95.64|93.44|95.37|93.17|0
1647303070000|2022-03-15 00:11:10|95.54|93.34|95.54|93.34|95.54|93.34|95.48|93.28|0
1647303080000|2022-03-15 00:11:20|95.48|93.28|95.54|93.34|95.54|93.34|95.48|93.28|0
1647303090000|2022-03-15 00:11:30|95.48|93.28|95.54|93.34|95.54|93.34|95.48|93.28|0
1647303100000|2022-03-15 00:11:40|95.64|93.44|95.75|93.55|95.75|93.55|95.64|93.44|0
1647303110000|2022-03-15 00:11:50|95.64|93.44|95.91|93.71|95.91|93.71|95.64|93.44|0
1647303120000|2022-03-15 00:12:00|95.86|93.66|95.48|93.28|95.86|93.66|95.43|93.23|0
1647303130000|2022-03-15 00:12:10|95.43|93.23|95.48|93.28|95.48|93.28|95.43|93.23|0
1647303140000|2022-03-15 00:12:20|95.43|93.23|95.32|93.12|95.48|93.28|95.32|93.12|0
1647303150000|2022-03-15 00:12:30|95.43|93.23|95.59|93.39|95.59|93.39|95.43|93.23|0
1647303160000|2022-03-15 00:12:40|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1647303170000|2022-03-15 00:12:50|95.53|93.33|95.59|93.39|95.59|93.39|95.53|93.33|0
1647303180000|2022-03-15 00:13:00|95.53|93.33|95.64|93.44|95.64|93.44|95.53|93.33|0
1647303190000|2022-03-15 00:13:10|95.53|93.33|95.43|93.23|95.53|93.33|95.43|93.23|0
1647303200000|2022-03-15 00:13:20|95.37|93.17|95.32|93.12|95.43|93.23|95.32|93.12|0
1647303210000|2022-03-15 00:13:30|95.43|93.23|95.37|93.17|95.43|93.23|95.37|93.17|0
1647303220000|2022-03-15 00:13:40|95.32|93.12|93.1|90.9|95.32|93.12|93.1|90.9|0
1647303230000|2022-03-15 00:13:50|93.2|91|93.1|90.9|93.2|91|93.1|90.9|0
1647303240000|2022-03-15 00:14:00|93.2|91|93.62|91.42|93.62|91.42|93.2|91|0
1647303250000|2022-03-15 00:14:10|93.78|91.58|93.78|91.58|93.83|91.63|93.78|91.58|0
1647303260000|2022-03-15 00:14:20|93.73|91.53|93.52|91.32|93.73|91.53|93.41|91.21|0
1647303270000|2022-03-15 00:14:30|93.62|91.42|93.62|91.42|93.67|91.47|93.62|91.42|0
1647303280000|2022-03-15 00:14:40|93.52|91.32|93.67|91.47|93.67|91.47|93.46|91.26|0
1647303290000|2022-03-15 00:14:50|93.73|91.53|93.52|91.32|93.73|91.53|93.52|91.32|0
1647303300000|2022-03-15 00:15:00|93.41|91.21|93.1|90.9|93.41|91.21|93.1|90.9|0
1647303310000|2022-03-15 00:15:10|93.2|91|93.1|90.9|93.2|91|93.1|90.9|0
1647303320000|2022-03-15 00:15:20|93.31|91.11|93.31|91.11|93.31|91.11|93.31|91.11|0
1647303330000|2022-03-15 00:15:30|93.2|91|93.3|91.1|93.36|91.16|93.2|91|0
1647303340000|2022-03-15 00:15:40|93.25|91.05|92.99|90.79|93.25|91.05|92.99|90.79|0
1647303350000|2022-03-15 00:15:50|92.88|90.68|92.47|90.27|92.88|90.68|92.47|90.27|0
1647303360000|2022-03-15 00:16:00|92.57|90.37|92.36|90.16|92.57|90.37|92.36|90.16|0
1647303370000|2022-03-15 00:16:10|92.47|90.27|92.47|90.27|92.47|90.27|92.47|90.27|0
1647303380000|2022-03-15 00:16:20|92.57|90.37|92.57|90.37|92.57|90.37|92.57|90.37|0
1647303390000|2022-03-15 00:16:30|92.52|90.32|92.46|90.26|92.52|90.32|92.46|90.26|0
1647303400000|2022-03-15 00:16:40|92.57|90.37|92.57|90.37|92.57|90.37|92.57|90.37|0
1647303410000|2022-03-15 00:16:50|92.46|90.26|92.57|90.37|92.57|90.37|92.46|90.26|0
1647303420000|2022-03-15 00:17:00|92.62|90.42|92.46|90.26|92.62|90.42|92.46|90.26|0
1647303430000|2022-03-15 00:17:10|92.41|90.21|92.46|90.26|92.46|90.26|92.41|90.21|0
1647303440000|2022-03-15 00:17:20|92.57|90.37|92.57|90.37|92.57|90.37|92.57|90.37|0
1647303450000|2022-03-15 00:17:30|92.51|90.31|92.51|90.31|92.51|90.31|92.51|90.31|0
1647303460000|2022-03-15 00:17:40|92.57|90.37|92.62|90.42|92.72|90.52|92.57|90.37|0
1647303470000|2022-03-15 00:17:50|92.67|90.47|92.67|90.47|92.67|90.47|92.62|90.42|0
1647303480000|2022-03-15 00:18:00|92.78|90.58|92.67|90.47|92.78|90.58|92.67|90.47|0
1647303490000|2022-03-15 00:18:10|92.62|90.42|92.41|90.21|92.62|90.42|92.41|90.21|0
1647303500000|2022-03-15 00:18:20|92.46|90.26|92.46|90.26|92.46|90.26|92.36|90.16|0
1647303510000|2022-03-15 00:18:30|92.36|90.16|92.36|90.16|92.36|90.16|92.36|90.16|0
1647303520000|2022-03-15 00:18:40|92.46|90.26|92.41|90.21|92.46|90.26|92.41|90.21|0
1647303530000|2022-03-15 00:18:50|92.36|90.16|92.46|90.26|92.46|90.26|92.36|90.16|0
1647303540000|2022-03-15 00:19:00|92.57|90.37|92.72|90.52|92.72|90.52|92.57|90.37|0
1647303550000|2022-03-15 00:19:10|92.88|90.68|92.67|90.47|92.88|90.68|92.67|90.47|0
1647303560000|2022-03-15 00:19:20|92.77|90.57|92.67|90.47|92.77|90.57|92.67|90.47|0
1647303570000|2022-03-15 00:19:30|92.77|90.57|92.88|90.68|92.88|90.68|92.77|90.57|0
1647303580000|2022-03-15 00:19:40|92.77|90.57|92.88|90.68|92.88|90.68|92.77|90.57|0
1647303590000|2022-03-15 00:19:50|92.98|90.78|92.98|90.78|93.09|90.89|92.98|90.78|0
1647303600000|2022-03-15 00:20:00|92.88|90.68|92.88|90.68|92.98|90.78|92.88|90.68|0
1647303610000|2022-03-15 00:20:10|92.98|90.78|93.09|90.89|93.09|90.89|92.98|90.78|0
1647303620000|2022-03-15 00:20:20|93.14|90.94|93.09|90.89|93.14|90.94|93.09|90.89|0
1647303630000|2022-03-15 00:20:30|93.03|90.83|93.09|90.89|93.09|90.89|92.98|90.78|0
1647303640000|2022-03-15 00:20:40|92.98|90.78|93.09|90.89|93.09|90.89|92.98|90.78|0
1647303650000|2022-03-15 00:20:50|93.03|90.83|93.09|90.89|93.14|90.94|93.03|90.83|0
1647303660000|2022-03-15 00:21:00|93.14|90.94|93.14|90.94|93.14|90.94|93.14|90.94|0
1647303670000|2022-03-15 00:21:10|93.09|90.89|93.03|90.83|93.09|90.89|93.03|90.83|0
1647303680000|2022-03-15 00:21:20|92.98|90.78|93.03|90.83|93.09|90.89|92.98|90.78|0
1647303690000|2022-03-15 00:21:30|92.98|90.78|92.98|90.78|93.09|90.89|92.98|90.78|0
1647303700000|2022-03-15 00:21:40|93.19|90.99|93.09|90.89|93.19|90.99|93.09|90.89|0
1647303710000|2022-03-15 00:21:50|93.24|91.04|93.24|91.04|93.24|91.04|93.19|90.99|0
1647303720000|2022-03-15 00:22:00|93.3|91.1|93.3|91.1|93.3|91.1|93.3|91.1|0
1647303730000|2022-03-15 00:22:10|93.51|91.31|93.4|91.2|93.51|91.31|93.4|91.2|0
1647303740000|2022-03-15 00:22:20|93.35|91.15|93.35|91.15|93.35|91.15|93.35|91.15|0
1647303750000|2022-03-15 00:22:30|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1647303760000|2022-03-15 00:22:40|93.35|91.15|93.29|91.09|93.4|91.2|93.29|91.09|0
1647303770000|2022-03-15 00:22:50|93.19|90.99|93.29|91.09|93.29|91.09|93.19|90.99|0
1647303780000|2022-03-15 00:23:00|93.19|90.99|93.5|91.3|93.5|91.3|93.19|90.99|0
1647303790000|2022-03-15 00:23:10|93.56|91.36|93.56|91.36|93.56|91.36|93.56|91.36|0
1647303800000|2022-03-15 00:23:20|93.45|91.25|93.5|91.3|93.5|91.3|93.45|91.25|0
1647303810000|2022-03-15 00:23:30|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1647303820000|2022-03-15 00:23:40|93.5|91.3|93.4|91.2|93.5|91.3|93.34|91.14|0
1647303840000|2022-03-15 00:24:00|93.5|91.3|93.4|91.2|93.5|91.3|93.34|91.14|0
1647303850000|2022-03-15 00:24:10|93.45|91.25|93.29|91.09|93.45|91.25|93.29|91.09|0
1647303860000|2022-03-15 00:24:20|93.34|91.14|93.29|91.09|93.34|91.14|93.29|91.09|0
1647303870000|2022-03-15 00:24:30|93.4|91.2|93.34|91.14|93.4|91.2|93.34|91.14|0
1647303880000|2022-03-15 00:24:40|93.29|91.09|93.55|91.35|93.55|91.35|93.29|91.09|0
1647303890000|2022-03-15 00:24:50|93.61|91.41|93.71|91.51|93.71|91.51|93.61|91.41|0
1647303900000|2022-03-15 00:25:00|93.92|91.72|93.61|91.41|93.92|91.72|93.61|91.41|0
1647303910000|2022-03-15 00:25:10|93.5|91.3|93.71|91.51|93.71|91.51|93.5|91.3|0
1647303920000|2022-03-15 00:25:20|93.82|91.62|93.82|91.62|93.92|91.72|93.82|91.62|0
1647303930000|2022-03-15 00:25:30|93.87|91.67|93.71|91.51|93.92|91.72|93.71|91.51|0
1647303940000|2022-03-15 00:25:40|93.61|91.41|93.66|91.46|93.66|91.46|93.61|91.41|0
1647303950000|2022-03-15 00:25:50|93.55|91.35|93.5|91.3|93.61|91.41|93.5|91.3|0
1647303960000|2022-03-15 00:26:00|93.45|91.25|93.61|91.41|93.61|91.41|93.45|91.25|0
1647303970000|2022-03-15 00:26:10|93.5|91.3|93.55|91.35|93.55|91.35|93.5|91.3|0
1647303980000|2022-03-15 00:26:20|93.61|91.41|93.71|91.51|93.71|91.51|93.61|91.41|0
1647303990000|2022-03-15 00:26:30|93.66|91.46|93.66|91.46|93.66|91.46|93.66|91.46|0
1647304000000|2022-03-15 00:26:40|93.61|91.41|93.66|91.46|93.71|91.51|93.61|91.41|0
1647304010000|2022-03-15 00:26:50|93.71|91.51|93.82|91.62|93.82|91.62|93.71|91.51|0
1647304020000|2022-03-15 00:27:00|93.6|91.4|93.55|91.35|93.6|91.4|93.5|91.3|0
1647304030000|2022-03-15 00:27:10|93.66|91.46|93.71|91.51|93.71|91.51|93.66|91.46|0
1647304040000|2022-03-15 00:27:20|93.82|91.62|93.65|91.45|93.82|91.62|93.65|91.45|0
1647304050000|2022-03-15 00:27:30|93.6|91.4|93.6|91.4|93.71|91.51|93.6|91.4|0
1647304060000|2022-03-15 00:27:40|93.5|91.3|93.6|91.4|93.6|91.4|93.5|91.3|0
1647304070000|2022-03-15 00:27:50|93.5|91.3|93.44|91.24|93.5|91.3|93.44|91.24|0
1647304080000|2022-03-15 00:28:00|93.5|91.3|93.29|91.09|93.5|91.3|93.08|90.88|0
1647304090000|2022-03-15 00:28:10|93.34|91.14|93.39|91.19|93.39|91.19|93.34|91.14|0
1647304100000|2022-03-15 00:28:20|93.34|91.14|93.29|91.09|93.34|91.14|93.29|91.09|0
1647304120000|2022-03-15 00:28:40|93.39|91.19|93.39|91.19|93.39|91.19|93.39|91.19|0
1647304140000|2022-03-15 00:29:00|93.29|91.09|93.29|91.09|93.29|91.09|93.29|91.09|0
1647304150000|2022-03-15 00:29:10|93.18|90.98|93.08|90.88|93.18|90.98|93.08|90.88|0
1647304160000|2022-03-15 00:29:20|93.02|90.82|93.29|91.09|93.29|91.09|93.02|90.82|0
1647304170000|2022-03-15 00:29:30|93.39|91.19|93.39|91.19|93.39|91.19|93.39|91.19|0
1647304180000|2022-03-15 00:29:40|93.6|91.4|93.6|91.4|93.6|91.4|93.5|91.3|0
1647304190000|2022-03-15 00:29:50|93.71|91.51|93.6|91.4|93.71|91.51|93.6|91.4|0
1647304200000|2022-03-15 00:30:00|93.65|91.45|93.65|91.45|93.81|91.61|93.65|91.45|0
1647304210000|2022-03-15 00:30:10|93.71|91.51|94.02|91.82|94.02|91.82|93.71|91.51|0
1647304220000|2022-03-15 00:30:20|94.18|91.98|94.55|92.35|94.55|92.35|94.18|91.98|0
1647304230000|2022-03-15 00:30:30|94.34|92.14|94.6|92.4|94.6|92.4|94.34|92.14|0
1647304240000|2022-03-15 00:30:40|94.66|92.46|94.6|92.4|94.66|92.46|94.55|92.35|0
1647304250000|2022-03-15 00:30:50|94.55|92.35|94.66|92.46|94.66|92.46|94.55|92.35|0
1647304270000|2022-03-15 00:31:10|94.55|92.35|94.5|92.3|94.55|92.35|94.5|92.3|0
1647304280000|2022-03-15 00:31:20|94.55|92.35|94.66|92.46|94.66|92.46|94.55|92.35|0
1647304290000|2022-03-15 00:31:30|94.55|92.35|94.55|92.35|94.55|92.35|94.55|92.35|0
1647304300000|2022-03-15 00:31:40|94.49|92.29|94.49|92.29|94.55|92.35|94.49|92.29|0
1647304310000|2022-03-15 00:31:50|94.55|92.35|94.39|92.19|94.55|92.35|94.39|92.19|0
1647304320000|2022-03-15 00:32:00|94.44|92.24|94.34|92.14|94.49|92.29|94.34|92.14|0
1647304330000|2022-03-15 00:32:10|94.18|91.98|94.23|92.03|94.23|92.03|94.18|91.98|0
1647304340000|2022-03-15 00:32:20|94.34|92.14|94.18|91.98|94.34|92.14|94.18|91.98|0
1647304350000|2022-03-15 00:32:30|94.28|92.08|94.23|92.03|94.28|92.08|94.23|92.03|0
1647304360000|2022-03-15 00:32:40|94.12|91.92|94.44|92.24|94.44|92.24|94.12|91.92|0
1647304370000|2022-03-15 00:32:50|94.49|92.29|94.65|92.45|94.65|92.45|94.49|92.29|0
1647304380000|2022-03-15 00:33:00|94.6|92.4|94.6|92.4|94.6|92.4|94.55|92.35|0
1647304390000|2022-03-15 00:33:10|94.55|92.35|94.49|92.29|94.55|92.35|94.49|92.29|0
1647304400000|2022-03-15 00:33:20|94.65|92.45|94.65|92.45|94.65|92.45|94.65|92.45|0
1647304420000|2022-03-15 00:33:40|94.55|92.35|94.49|92.29|94.55|92.35|94.49|92.29|0
1647304430000|2022-03-15 00:33:50|94.44|92.24|94.44|92.24|94.6|92.4|94.44|92.24|0
1647304440000|2022-03-15 00:34:00|94.39|92.19|94.44|92.24|94.49|92.29|94.39|92.19|0
1647304450000|2022-03-15 00:34:10|94.49|92.29|94.55|92.35|94.55|92.35|94.49|92.29|0
1647304460000|2022-03-15 00:34:20|94.6|92.4|94.55|92.35|94.6|92.4|94.55|92.35|0
1647304470000|2022-03-15 00:34:30|94.49|92.29|94.55|92.35|94.55|92.35|94.49|92.29|0
1647304480000|2022-03-15 00:34:40|94.76|92.56|94.81|92.61|94.81|92.61|94.76|92.56|0
1647304490000|2022-03-15 00:34:50|94.76|92.56|95.18|92.98|95.18|92.98|94.76|92.56|0
1647304500000|2022-03-15 00:35:00|95.23|93.03|95.13|92.93|95.23|93.03|95.08|92.88|0
1647304510000|2022-03-15 00:35:10|95.08|92.88|95.08|92.88|95.08|92.88|95.08|92.88|0
1647304520000|2022-03-15 00:35:20|94.97|92.77|94.86|92.66|94.97|92.77|94.86|92.66|0
1647304530000|2022-03-15 00:35:30|94.97|92.77|95.08|92.88|95.08|92.88|94.91|92.71|0
1647304540000|2022-03-15 00:35:40|94.97|92.77|95.08|92.88|95.08|92.88|94.97|92.77|0
1647304550000|2022-03-15 00:35:50|95.18|92.98|95.08|92.88|95.18|92.98|95.08|92.88|0
1647304560000|2022-03-15 00:36:00|95.18|92.98|95.23|93.03|95.45|93.25|95.18|92.98|0
1647304570000|2022-03-15 00:36:10|95.18|92.98|95.23|93.03|95.23|93.03|95.18|92.98|0
1647304580000|2022-03-15 00:36:20|95.18|92.98|95.18|92.98|95.29|93.09|95.18|92.98|0
1647304590000|2022-03-15 00:36:30|95.29|93.09|95.39|93.19|95.39|93.19|95.29|93.09|0
1647304600000|2022-03-15 00:36:40|95.45|93.25|95.39|93.19|95.45|93.25|95.39|93.19|0
1647304610000|2022-03-15 00:36:50|95.5|93.3|95.71|93.51|95.71|93.51|95.5|93.3|0
1647304620000|2022-03-15 00:37:00|95.93|93.73|95.87|93.67|96.14|93.94|95.87|93.67|0
1647304630000|2022-03-15 00:37:10|96.52|94.32|96.36|94.16|96.52|94.32|96.36|94.16|0
1647304640000|2022-03-15 00:37:20|96.25|94.05|96.3|94.1|96.3|94.1|96.25|94.05|0
1647304650000|2022-03-15 00:37:30|96.41|94.21|96.25|94.05|96.41|94.21|96.25|94.05|0
1647304660000|2022-03-15 00:37:40|96.3|94.1|96.03|93.83|96.3|94.1|95.98|93.78|0
1647304670000|2022-03-15 00:37:50|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1647304680000|2022-03-15 00:38:00|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1647304690000|2022-03-15 00:38:10|95.82|93.62|95.66|93.46|95.82|93.62|95.61|93.41|0
1647304700000|2022-03-15 00:38:20|95.71|93.51|95.61|93.41|95.71|93.51|95.61|93.41|0
1647304710000|2022-03-15 00:38:30|95.5|93.3|95.55|93.35|95.55|93.35|95.5|93.3|0
1647304720000|2022-03-15 00:38:40|95.5|93.3|95.5|93.3|95.55|93.35|95.5|93.3|0
1647304730000|2022-03-15 00:38:50|95.39|93.19|95.6|93.4|95.6|93.4|95.39|93.19|0
1647304740000|2022-03-15 00:39:00|95.5|93.3|95.5|93.3|95.6|93.4|95.5|93.3|0
1647304750000|2022-03-15 00:39:10|95.39|93.19|95.28|93.08|95.39|93.19|95.28|93.08|0
1647304760000|2022-03-15 00:39:20|95.18|92.98|95.07|92.87|95.18|92.98|95.07|92.87|0
1647304770000|2022-03-15 00:39:30|95.01|92.81|94.96|92.76|95.01|92.81|94.96|92.76|0
1647304780000|2022-03-15 00:39:40|95.07|92.87|95.07|92.87|95.07|92.87|95.01|92.81|0
1647304790000|2022-03-15 00:39:50|94.96|92.76|94.96|92.76|94.96|92.76|94.96|92.76|0
1647304800000|2022-03-15 00:40:00|94.75|92.55|94.22|92.02|94.86|92.66|94.22|92.02|0
1647304810000|2022-03-15 00:40:10|94.33|92.13|94.38|92.18|94.38|92.18|94.33|92.13|0
1647304820000|2022-03-15 00:40:20|94.43|92.23|94.43|92.23|94.48|92.28|94.33|92.13|0
1647304830000|2022-03-15 00:40:30|94.33|92.13|94.33|92.13|94.38|92.18|94.33|92.13|0
1647304840000|2022-03-15 00:40:40|94.43|92.23|94.54|92.34|94.54|92.34|94.43|92.23|0
1647304850000|2022-03-15 00:40:50|94.43|92.23|94.38|92.18|94.43|92.23|94.38|92.18|0
1647304860000|2022-03-15 00:41:00|94.43|92.23|94.43|92.23|94.54|92.34|94.43|92.23|0
1647304870000|2022-03-15 00:41:10|94.38|92.18|94.54|92.34|94.64|92.44|94.38|92.18|0
1647304880000|2022-03-15 00:41:20|94.48|92.28|94.43|92.23|94.54|92.34|94.43|92.23|0
1647304890000|2022-03-15 00:41:30|94.48|92.28|94.37|92.17|94.48|92.28|94.32|92.12|0
1647304900000|2022-03-15 00:41:40|94.32|92.12|94.64|92.44|94.64|92.44|94.32|92.12|0
1647304910000|2022-03-15 00:41:50|94.85|92.65|94.75|92.55|94.85|92.65|94.75|92.55|0
1647304930000|2022-03-15 00:42:10|94.64|92.44|94.64|92.44|94.64|92.44|94.59|92.39|0
1647304940000|2022-03-15 00:42:20|94.75|92.55|94.64|92.44|94.75|92.55|94.59|92.39|0
1647304950000|2022-03-15 00:42:30|94.59|92.39|94.64|92.44|94.64|92.44|94.53|92.33|0
1647304960000|2022-03-15 00:42:40|94.53|92.33|94.43|92.23|94.53|92.33|94.37|92.17|0
1647304970000|2022-03-15 00:42:50|94.32|92.12|94.27|92.07|94.37|92.17|94.27|92.07|0
1647304980000|2022-03-15 00:43:00|94.37|92.17|94.43|92.23|94.48|92.28|94.37|92.17|0
1647304990000|2022-03-15 00:43:10|94.48|92.28|94.58|92.38|94.58|92.38|94.48|92.28|0
1647305000000|2022-03-15 00:43:20|94.53|92.33|94.53|92.33|94.64|92.44|94.53|92.33|0
1647305010000|2022-03-15 00:43:30|94.58|92.38|94.64|92.44|94.69|92.49|94.58|92.38|0
1647305020000|2022-03-15 00:43:40|94.58|92.38|94.58|92.38|94.64|92.44|94.58|92.38|0
1647305030000|2022-03-15 00:43:50|94.53|92.33|94.53|92.33|94.53|92.33|94.53|92.33|0
1647305040000|2022-03-15 00:44:00|94.64|92.44|94.64|92.44|94.69|92.49|94.64|92.44|0
1647305050000|2022-03-15 00:44:10|94.74|92.54|94.69|92.49|94.74|92.54|94.69|92.49|0
1647305060000|2022-03-15 00:44:20|94.74|92.54|94.64|92.44|94.85|92.65|94.64|92.44|0
1647305070000|2022-03-15 00:44:30|94.69|92.49|94.53|92.33|94.69|92.49|94.53|92.33|0
1647305080000|2022-03-15 00:44:40|94.64|92.44|94.64|92.44|94.64|92.44|94.64|92.44|0
1647305090000|2022-03-15 00:44:50|94.74|92.54|94.64|92.44|94.74|92.54|94.64|92.44|0
1647305100000|2022-03-15 00:45:00|94.53|92.33|94.58|92.38|94.58|92.38|94.43|92.23|0
1647305110000|2022-03-15 00:45:10|94.69|92.49|94.85|92.65|94.85|92.65|94.69|92.49|0
1647305120000|2022-03-15 00:45:20|94.74|92.54|94.64|92.44|94.74|92.54|94.64|92.44|0
1647305130000|2022-03-15 00:45:30|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647305140000|2022-03-15 00:45:40|94.85|92.65|94.79|92.59|94.85|92.65|94.79|92.59|0
1647305150000|2022-03-15 00:45:50|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647305160000|2022-03-15 00:46:00|94.85|92.65|95.92|93.72|95.92|93.72|94.85|92.65|0
1647305170000|2022-03-15 00:46:10|96.02|93.82|95.97|93.77|96.02|93.82|95.97|93.77|0
1647305180000|2022-03-15 00:46:20|95.81|93.61|95.59|93.39|95.81|93.61|95.59|93.39|0
1647305190000|2022-03-15 00:46:30|95.54|93.34|95.59|93.39|95.59|93.39|95.54|93.34|0
1647305200000|2022-03-15 00:46:40|95.64|93.44|95.81|93.61|95.81|93.61|95.64|93.44|0
1647305210000|2022-03-15 00:46:50|95.7|93.5|95.17|92.97|95.86|93.66|95.17|92.97|0
1647305220000|2022-03-15 00:47:00|95.27|93.07|95.27|93.07|95.27|93.07|95.27|93.07|0
1647305230000|2022-03-15 00:47:10|95.17|92.97|95.17|92.97|95.17|92.97|95.17|92.97|0
1647305240000|2022-03-15 00:47:20|95.22|93.02|95.22|93.02|95.22|93.02|95.22|93.02|0
1647305250000|2022-03-15 00:47:30|95.27|93.07|95.17|92.97|95.27|93.07|95.17|92.97|0
1647305260000|2022-03-15 00:47:40|95.27|93.07|95.11|92.91|95.27|93.07|95.11|92.91|0
1647305270000|2022-03-15 00:47:50|95.17|92.97|95.16|92.96|95.17|92.97|95.16|92.96|0
1647305280000|2022-03-15 00:48:00|95.27|93.07|95.06|92.86|95.27|93.07|95.06|92.86|0
1647305290000|2022-03-15 00:48:10|94.95|92.75|94.95|92.75|94.95|92.75|94.95|92.75|0
1647305300000|2022-03-15 00:48:20|94.9|92.7|94.79|92.59|94.95|92.75|94.79|92.59|0
1647305310000|2022-03-15 00:48:30|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1647305320000|2022-03-15 00:48:40|94.53|92.33|94.53|92.33|94.53|92.33|94.53|92.33|0
1647305330000|2022-03-15 00:48:50|94.42|92.22|94.36|92.16|94.47|92.27|94.36|92.16|0
1647305340000|2022-03-15 00:49:00|94.1|91.9|94.26|92.06|94.26|92.06|94.1|91.9|0
1647305350000|2022-03-15 00:49:10|94.31|92.11|94.21|92.01|94.36|92.16|94.21|92.01|0
1647305360000|2022-03-15 00:49:20|94.15|91.95|94.15|91.95|94.15|91.95|94.15|91.95|0
1647305370000|2022-03-15 00:49:30|94.05|91.85|94.21|92.01|94.21|92.01|94|91.8|0
1647305380000|2022-03-15 00:49:40|94.15|91.95|94.1|91.9|94.31|92.11|94.1|91.9|0
1647305390000|2022-03-15 00:49:50|93.89|91.69|93.78|91.58|93.89|91.69|93.78|91.58|0
1647305400000|2022-03-15 00:50:00|93.89|91.69|93.78|91.58|93.89|91.69|93.78|91.58|0
1647305410000|2022-03-15 00:50:10|93.89|91.69|93.78|91.58|93.89|91.69|93.78|91.58|0
1647305420000|2022-03-15 00:50:20|93.68|91.48|93.68|91.48|93.68|91.48|93.68|91.48|0
1647305430000|2022-03-15 00:50:30|93.78|91.58|93.83|91.63|93.83|91.63|93.73|91.53|0
1647305440000|2022-03-15 00:50:40|93.89|91.69|93.99|91.79|93.99|91.79|93.89|91.69|0
1647305450000|2022-03-15 00:50:50|93.89|91.69|93.89|91.69|93.99|91.79|93.89|91.69|0
1647305460000|2022-03-15 00:51:00|93.94|91.74|93.89|91.69|93.94|91.74|93.89|91.69|0
1647305470000|2022-03-15 00:51:10|93.94|91.74|93.94|91.74|93.94|91.74|93.94|91.74|0
1647305480000|2022-03-15 00:51:20|93.99|91.79|93.89|91.69|93.99|91.79|93.89|91.69|0
1647305490000|2022-03-15 00:51:30|93.78|91.58|93.78|91.58|93.78|91.58|93.78|91.58|0
1647305500000|2022-03-15 00:51:40|93.73|91.53|93.78|91.58|93.83|91.63|93.73|91.53|0
1647305510000|2022-03-15 00:51:50|93.83|91.63|93.83|91.63|93.83|91.63|93.83|91.63|0
1647305520000|2022-03-15 00:52:00|93.89|91.69|93.99|91.79|93.99|91.79|93.89|91.69|0
1647305530000|2022-03-15 00:52:10|93.89|91.69|93.83|91.63|93.89|91.69|93.83|91.63|0
1647305540000|2022-03-15 00:52:20|93.78|91.58|93.89|91.69|93.89|91.69|93.78|91.58|0
1647305550000|2022-03-15 00:52:30|93.78|91.58|93.78|91.58|93.78|91.58|93.57|91.37|0
1647305560000|2022-03-15 00:52:40|93.83|91.63|93.72|91.52|93.89|91.69|93.72|91.52|0
1647305570000|2022-03-15 00:52:50|93.62|91.42|93.62|91.42|93.62|91.42|93.62|91.42|0
1647305580000|2022-03-15 00:53:00|93.57|91.37|93.78|91.58|93.78|91.58|93.57|91.37|0
1647305590000|2022-03-15 00:53:10|93.72|91.52|93.72|91.52|93.72|91.52|93.72|91.52|0
1647305600000|2022-03-15 00:53:20|93.78|91.58|93.78|91.58|93.78|91.58|93.78|91.58|0
1647305610000|2022-03-15 00:53:30|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1647305620000|2022-03-15 00:53:40|93.83|91.63|93.88|91.68|93.88|91.68|93.83|91.63|0
1647305630000|2022-03-15 00:53:50|93.83|91.63|93.78|91.58|93.88|91.68|93.78|91.58|0
1647305640000|2022-03-15 00:54:00|93.93|91.73|93.78|91.58|93.93|91.73|93.67|91.47|0
1647305650000|2022-03-15 00:54:10|93.83|91.63|93.83|91.63|93.83|91.63|93.83|91.63|0
1647305660000|2022-03-15 00:54:20|93.88|91.68|93.83|91.63|93.88|91.68|93.78|91.58|0
1647305670000|2022-03-15 00:54:30|93.78|91.58|93.88|91.68|93.88|91.68|93.78|91.58|0
1647305680000|2022-03-15 00:54:40|93.99|91.79|93.88|91.68|93.99|91.79|93.88|91.68|0
1647305690000|2022-03-15 00:54:50|93.99|91.79|93.88|91.68|93.99|91.79|93.88|91.68|0
1647305700000|2022-03-15 00:55:00|93.83|91.63|93.99|91.79|93.99|91.79|93.83|91.63|0
1647305710000|2022-03-15 00:55:10|93.93|91.73|93.93|91.73|93.93|91.73|93.93|91.73|0
1647305720000|2022-03-15 00:55:20|93.99|91.79|94.78|92.58|94.78|92.58|93.99|91.79|0
1647305730000|2022-03-15 00:55:30|94.73|92.53|94.83|92.63|94.84|92.64|94.73|92.53|0
1647305740000|2022-03-15 00:55:40|94.78|92.58|94.25|92.05|94.78|92.58|94.2|92|0
1647305750000|2022-03-15 00:55:50|94.3|92.1|94.3|92.1|94.3|92.1|94.25|92.05|0
1647305760000|2022-03-15 00:56:00|94.2|92|94.2|92|94.2|92|94.09|91.89|0
1647305770000|2022-03-15 00:56:10|94.35|92.15|94.46|92.26|94.46|92.26|94.35|92.15|0
1647305780000|2022-03-15 00:56:20|94.35|92.15|94.41|92.21|94.41|92.21|94.35|92.15|0
1647305790000|2022-03-15 00:56:30|94.35|92.15|94.09|91.89|94.46|92.26|94.09|91.89|0
1647305800000|2022-03-15 00:56:40|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1647305810000|2022-03-15 00:56:50|93.88|91.68|93.77|91.57|93.88|91.68|93.77|91.57|0
1647305820000|2022-03-15 00:57:00|93.67|91.47|93.61|91.41|93.67|91.47|93.61|91.41|0
1647305830000|2022-03-15 00:57:10|93.56|91.36|93.56|91.36|93.56|91.36|93.56|91.36|0
1647305840000|2022-03-15 00:57:20|93.67|91.47|93.56|91.36|93.67|91.47|93.56|91.36|0
1647305860000|2022-03-15 00:57:40|93.46|91.26|93.67|91.47|93.67|91.47|93.46|91.26|0
1647305870000|2022-03-15 00:57:50|93.46|91.26|93.25|91.05|93.46|91.26|93.25|91.05|0
1647305880000|2022-03-15 00:58:00|93.19|90.99|93.25|91.05|93.25|91.05|93.14|90.94|0
1647305890000|2022-03-15 00:58:10|93.3|91.1|93.25|91.05|93.3|91.1|93.25|91.05|0
1647305900000|2022-03-15 00:58:20|93.14|90.94|93.14|90.94|93.14|90.94|93.14|90.94|0
1647305910000|2022-03-15 00:58:30|93.19|90.99|93.24|91.04|93.24|91.04|93.19|90.99|0
1647305920000|2022-03-15 00:58:40|93.46|91.26|93.35|91.15|93.46|91.26|93.35|91.15|0
1647305930000|2022-03-15 00:58:50|93.46|91.26|93.45|91.25|93.46|91.26|93.45|91.25|0
1647305940000|2022-03-15 00:59:00|93.4|91.2|93.45|91.25|93.45|91.25|93.4|91.2|0
1647305950000|2022-03-15 00:59:10|93.4|91.2|93.56|91.36|93.56|91.36|93.4|91.2|0
1647305960000|2022-03-15 00:59:20|93.67|91.47|93.77|91.57|93.77|91.57|93.67|91.47|0
1647305980000|2022-03-15 00:59:40|93.66|91.46|93.88|91.68|93.88|91.68|93.66|91.46|0
1647305990000|2022-03-15 00:59:50|93.82|91.62|93.88|91.68|93.88|91.68|93.82|91.62|0
1647306000000|2022-03-15 01:00:00|93.98|91.78|94.03|91.83|94.03|91.83|93.98|91.78|0
1647306010000|2022-03-15 01:00:10|94.09|91.89|94.03|91.83|94.09|91.89|94.03|91.83|0
1647306020000|2022-03-15 01:00:20|93.98|91.78|94.14|91.94|94.14|91.94|93.98|91.78|0
1647306030000|2022-03-15 01:00:30|94.19|91.99|93.77|91.57|94.19|91.99|93.77|91.57|0
1647306040000|2022-03-15 01:00:40|93.71|91.51|93.77|91.57|93.77|91.57|93.71|91.51|0
1647306050000|2022-03-15 01:00:50|93.87|91.67|93.92|91.72|94.03|91.83|93.87|91.67|0
1647306060000|2022-03-15 01:01:00|93.98|91.78|94.19|91.99|94.19|91.99|93.98|91.78|0
1647306070000|2022-03-15 01:01:10|94.14|91.94|94.03|91.83|94.14|91.94|94.03|91.83|0
1647306080000|2022-03-15 01:01:20|93.98|91.78|94.03|91.83|94.03|91.83|93.98|91.78|0
1647306090000|2022-03-15 01:01:30|94.08|91.88|94.14|91.94|94.14|91.94|94.08|91.88|0
1647306100000|2022-03-15 01:01:40|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1647306110000|2022-03-15 01:01:50|94.08|91.88|94.19|91.99|94.19|91.99|94.08|91.88|0
1647306120000|2022-03-15 01:02:00|94.08|91.88|94.08|91.88|94.08|91.88|94.08|91.88|0
1647306140000|2022-03-15 01:02:20|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1647306150000|2022-03-15 01:02:30|94.03|91.83|94.08|91.88|94.08|91.88|94.03|91.83|0
1647306160000|2022-03-15 01:02:40|94.03|91.83|94.08|91.88|94.08|91.88|94.03|91.83|0
1647306170000|2022-03-15 01:02:50|94.13|91.93|94.13|91.93|94.13|91.93|94.13|91.93|0
1647306180000|2022-03-15 01:03:00|94.08|91.88|93.98|91.78|94.08|91.88|93.98|91.78|0
1647306190000|2022-03-15 01:03:10|94.08|91.88|94.08|91.88|94.08|91.88|94.08|91.88|0
1647306200000|2022-03-15 01:03:20|93.98|91.78|93.87|91.67|93.98|91.78|93.87|91.67|0
1647306210000|2022-03-15 01:03:30|93.92|91.72|93.76|91.56|93.92|91.72|93.76|91.56|0
1647306220000|2022-03-15 01:03:40|93.92|91.72|94.08|91.88|94.08|91.88|93.92|91.72|0
1647306230000|2022-03-15 01:03:50|94.19|91.99|94.13|91.93|94.19|91.99|94.08|91.88|0
1647306240000|2022-03-15 01:04:00|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1647306250000|2022-03-15 01:04:10|94.72|92.52|94.82|92.62|94.82|92.62|94.72|92.52|0
1647306260000|2022-03-15 01:04:20|94.72|92.52|94.4|92.2|94.72|92.52|94.4|92.2|0
1647306270000|2022-03-15 01:04:30|94.61|92.41|94.77|92.57|94.77|92.57|94.55|92.35|0
1647306280000|2022-03-15 01:04:40|93.81|91.61|93.97|91.77|93.97|91.77|93.81|91.61|0
1647306290000|2022-03-15 01:04:50|94.29|92.09|94.29|92.09|94.29|92.09|94.29|92.09|0
1647306300000|2022-03-15 01:05:00|94.19|91.99|94.24|92.04|94.24|92.04|94.19|91.99|0
1647306310000|2022-03-15 01:05:10|94.08|91.88|94.18|91.98|94.19|91.99|94.08|91.88|0
1647306320000|2022-03-15 01:05:20|94.02|91.82|94.13|91.93|94.13|91.93|94.02|91.82|0
1647306330000|2022-03-15 01:05:30|94.08|91.88|94.18|91.98|94.18|91.98|94.08|91.88|0
1647306340000|2022-03-15 01:05:40|93.76|91.56|93.45|91.25|93.76|91.56|93.45|91.25|0
1647306350000|2022-03-15 01:05:50|93.55|91.35|93.45|91.25|93.55|91.35|93.45|91.25|0
1647306360000|2022-03-15 01:06:00|93.5|91.3|93.28|91.08|93.5|91.3|93.28|91.08|0
1647306370000|2022-03-15 01:06:10|93.34|91.14|93.34|91.14|93.34|91.14|93.28|91.08|0
1647306380000|2022-03-15 01:06:20|93.28|91.08|93.28|91.08|93.28|91.08|93.28|91.08|0
1647306390000|2022-03-15 01:06:30|93.23|91.03|93.28|91.08|93.28|91.08|93.23|91.03|0
1647306400000|2022-03-15 01:06:40|93.23|91.03|93.44|91.24|93.44|91.24|93.23|91.03|0
1647306410000|2022-03-15 01:06:50|93.39|91.19|93.55|91.35|93.55|91.35|93.39|91.19|0
1647306420000|2022-03-15 01:07:00|93.44|91.24|93.55|91.35|93.55|91.35|93.44|91.24|0
1647306430000|2022-03-15 01:07:10|93.49|91.29|93.6|91.4|93.6|91.4|93.49|91.29|0
1647306440000|2022-03-15 01:07:20|93.65|91.45|93.6|91.4|93.65|91.45|93.55|91.35|0
1647306450000|2022-03-15 01:07:30|93.55|91.35|93.49|91.29|93.55|91.35|93.49|91.29|0
1647306460000|2022-03-15 01:07:40|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1647306480000|2022-03-15 01:08:00|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1647306490000|2022-03-15 01:08:10|93.55|91.35|93.49|91.29|93.55|91.35|93.49|91.29|0
1647306500000|2022-03-15 01:08:20|93.39|91.19|93.34|91.14|93.39|91.19|93.34|91.14|0
1647306510000|2022-03-15 01:08:30|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1647306520000|2022-03-15 01:08:40|93.55|91.35|93.44|91.24|93.55|91.35|93.44|91.24|0
1647306530000|2022-03-15 01:08:50|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1647306540000|2022-03-15 01:09:00|92.97|90.77|92.97|90.77|92.97|90.77|92.97|90.77|0
1647306550000|2022-03-15 01:09:10|92.92|90.72|93.02|90.82|93.13|90.93|92.92|90.72|0
1647306560000|2022-03-15 01:09:20|93.12|90.92|93.12|90.92|93.12|90.92|93.12|90.92|0
1647306570000|2022-03-15 01:09:30|93.02|90.82|93.02|90.82|93.02|90.82|93.02|90.82|0
1647306580000|2022-03-15 01:09:40|92.91|90.71|92.91|90.71|92.91|90.71|92.91|90.71|0
1647306600000|2022-03-15 01:10:00|93.12|90.92|92.91|90.71|93.12|90.92|92.91|90.71|0
1647306610000|2022-03-15 01:10:10|92.86|90.66|92.96|90.76|92.96|90.76|92.86|90.66|0
1647306620000|2022-03-15 01:10:20|93.02|90.82|93.44|91.24|93.44|91.24|93.02|90.82|0
1647306630000|2022-03-15 01:10:30|93.49|91.29|93.33|91.13|93.49|91.29|93.33|91.13|0
1647306640000|2022-03-15 01:10:40|93.44|91.24|93.44|91.24|93.44|91.24|93.33|91.13|0
1647306650000|2022-03-15 01:10:50|93.38|91.18|93.54|91.34|93.54|91.34|93.38|91.18|0
1647306660000|2022-03-15 01:11:00|93.59|91.39|93.54|91.34|93.59|91.39|93.54|91.34|0
1647306670000|2022-03-15 01:11:10|93.44|91.24|93.44|91.24|93.54|91.34|93.44|91.24|0
1647306680000|2022-03-15 01:11:20|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1647306690000|2022-03-15 01:11:30|93.28|91.08|93.17|90.97|93.28|91.08|93.17|90.97|0
1647306700000|2022-03-15 01:11:40|93.23|91.03|93.23|91.03|93.23|91.03|93.12|90.92|0
1647306710000|2022-03-15 01:11:50|93.28|91.08|93.28|91.08|93.28|91.08|93.23|91.03|0
1647306720000|2022-03-15 01:12:00|93.49|91.29|93.44|91.24|93.49|91.29|93.44|91.24|0
1647306730000|2022-03-15 01:12:10|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1647306740000|2022-03-15 01:12:20|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1647306750000|2022-03-15 01:12:30|93.44|91.24|93.38|91.18|93.44|91.24|93.38|91.18|0
1647306760000|2022-03-15 01:12:40|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1647306770000|2022-03-15 01:12:50|93.23|91.03|93.07|90.87|93.23|91.03|93.07|90.87|0
1647306780000|2022-03-15 01:13:00|93.17|90.97|93.28|91.08|93.33|91.13|93.17|90.97|0
1647306790000|2022-03-15 01:13:10|93.33|91.13|93.22|91.02|93.33|91.13|93.22|91.02|0
1647306800000|2022-03-15 01:13:20|93.17|90.97|93.22|91.02|93.22|91.02|93.12|90.92|0
1647306810000|2022-03-15 01:13:30|93.27|91.07|93.22|91.02|93.27|91.07|93.22|91.02|0
1647306820000|2022-03-15 01:13:40|93.12|90.92|93.22|91.02|93.22|91.02|93.12|90.92|0
1647306830000|2022-03-15 01:13:50|93.12|90.92|93.17|90.97|93.17|90.97|93.12|90.92|0
1647306840000|2022-03-15 01:14:00|93.22|91.02|93.43|91.23|93.43|91.23|93.22|91.02|0
1647306850000|2022-03-15 01:14:10|93.22|91.02|93.22|91.02|93.22|91.02|93.22|91.02|0
1647306860000|2022-03-15 01:14:20|93.27|91.07|93.22|91.02|93.27|91.07|93.22|91.02|0
1647306870000|2022-03-15 01:14:30|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1647306880000|2022-03-15 01:14:40|93.33|91.13|93.33|91.13|93.38|91.18|93.33|91.13|0
1647306890000|2022-03-15 01:14:50|93.27|91.07|93.22|91.02|93.33|91.13|93.22|91.02|0
1647306900000|2022-03-15 01:15:00|93.12|90.92|93.27|91.07|93.38|91.18|93.12|90.92|0
1647306910000|2022-03-15 01:15:10|93.12|90.92|93.17|90.97|93.27|91.07|93.01|90.81|0
1647306920000|2022-03-15 01:15:20|93.22|91.02|93.01|90.81|93.22|91.02|93.01|90.81|0
1647306930000|2022-03-15 01:15:30|92.91|90.71|92.8|90.6|92.96|90.76|92.8|90.6|0
1647306940000|2022-03-15 01:15:40|92.75|90.55|92.8|90.6|92.8|90.6|92.7|90.5|0
1647306950000|2022-03-15 01:15:50|92.75|90.55|92.7|90.5|92.75|90.55|92.7|90.5|0
1647306960000|2022-03-15 01:16:00|92.8|90.6|92.38|90.18|92.8|90.6|92.38|90.18|0
1647306970000|2022-03-15 01:16:10|92.59|90.39|93.01|90.81|93.01|90.81|92.59|90.39|0
1647306980000|2022-03-15 01:16:20|92.96|90.76|92.8|90.6|92.96|90.76|92.8|90.6|0
1647306990000|2022-03-15 01:16:30|92.9|90.7|93.01|90.81|93.01|90.81|92.9|90.7|0
1647307000000|2022-03-15 01:16:40|92.96|90.76|92.95|90.75|93.01|90.81|92.95|90.75|0
1647307010000|2022-03-15 01:16:50|92.9|90.7|92.8|90.6|92.9|90.7|92.8|90.6|0
1647307020000|2022-03-15 01:17:00|92.85|90.65|92.95|90.75|93.01|90.81|92.85|90.65|0
1647307030000|2022-03-15 01:17:10|93.01|90.81|92.64|90.44|93.01|90.81|92.64|90.44|0
1647307040000|2022-03-15 01:17:20|92.69|90.49|92.59|90.39|92.8|90.6|92.59|90.39|0
1647307050000|2022-03-15 01:17:30|92.53|90.33|92.59|90.39|92.59|90.39|92.48|90.28|0
1647307060000|2022-03-15 01:17:40|92.74|90.54|92.59|90.39|92.74|90.54|92.59|90.39|0
1647307070000|2022-03-15 01:17:50|92.48|90.28|92.33|90.13|92.59|90.39|92.33|90.13|0
1647307080000|2022-03-15 01:18:00|92.38|90.18|92.43|90.23|92.43|90.23|92.38|90.18|0
1647307090000|2022-03-15 01:18:10|92.38|90.18|92.59|90.39|92.59|90.39|92.38|90.18|0
1647307100000|2022-03-15 01:18:20|92.53|90.33|92.8|90.6|92.8|90.6|92.53|90.33|0
1647307110000|2022-03-15 01:18:30|92.74|90.54|92.69|90.49|92.74|90.54|92.64|90.44|0
1647307120000|2022-03-15 01:18:40|92.64|90.44|92.64|90.44|92.64|90.44|92.64|90.44|0
1647307130000|2022-03-15 01:18:50|92.69|90.49|92.69|90.49|92.74|90.54|92.64|90.44|0
1647307140000|2022-03-15 01:19:00|92.48|90.28|92.69|90.49|92.69|90.49|92.38|90.18|0
1647307150000|2022-03-15 01:19:10|92.59|90.39|92.74|90.54|92.8|90.6|92.59|90.39|0
1647307160000|2022-03-15 01:19:20|92.64|90.44|92.59|90.39|92.64|90.44|92.59|90.39|0
1647307170000|2022-03-15 01:19:30|92.64|90.44|92.59|90.39|92.64|90.44|92.59|90.39|0
1647307180000|2022-03-15 01:19:40|92.53|90.33|92.48|90.28|92.59|90.39|92.48|90.28|0
1647307190000|2022-03-15 01:19:50|92.59|90.39|92.17|89.97|92.64|90.44|92.17|89.97|0
1647307200000|2022-03-15 01:20:00|92.27|90.07|92.17|89.97|92.27|90.07|92.06|89.86|0
1647307210000|2022-03-15 01:20:10|92.22|90.02|92.27|90.07|92.38|90.18|92.22|90.02|0
1647307220000|2022-03-15 01:20:20|92.43|90.23|92.38|90.18|92.48|90.28|92.38|90.18|0
1647307230000|2022-03-15 01:20:30|92.53|90.33|92.58|90.38|92.59|90.39|92.48|90.28|0
1647307240000|2022-03-15 01:20:40|92.64|90.44|92.53|90.33|92.64|90.44|92.48|90.28|0
1647307250000|2022-03-15 01:20:50|92.38|90.18|92.58|90.38|92.58|90.38|92.38|90.18|0
1647307260000|2022-03-15 01:21:00|92.53|90.33|92.37|90.17|92.53|90.33|92.37|90.17|0
1647307270000|2022-03-15 01:21:10|92.27|90.07|92.32|90.12|92.37|90.17|92.27|90.07|0
1647307280000|2022-03-15 01:21:20|92.37|90.17|92.32|90.12|92.37|90.17|92.27|90.07|0
1647307290000|2022-03-15 01:21:30|92.27|90.07|92.27|90.07|92.37|90.17|92.27|90.07|0
1647307300000|2022-03-15 01:21:40|92.17|89.97|92.17|89.97|92.27|90.07|92.17|89.97|0
1647307310000|2022-03-15 01:21:50|92.27|90.07|92.27|90.07|92.32|90.12|92.27|90.07|0
1647307320000|2022-03-15 01:22:00|92.16|89.96|92.27|90.07|92.27|90.07|92.16|89.96|0
1647307330000|2022-03-15 01:22:10|92.32|90.12|92.21|90.01|92.32|90.12|92.21|90.01|0
1647307340000|2022-03-15 01:22:20|92.32|90.12|92.69|90.49|92.69|90.49|92.32|90.12|0
1647307350000|2022-03-15 01:22:30|92.53|90.33|92.53|90.33|92.58|90.38|92.53|90.33|0
1647307360000|2022-03-15 01:22:40|92.58|90.38|92.48|90.28|92.58|90.38|92.48|90.28|0
1647307370000|2022-03-15 01:22:50|92.37|90.17|92.48|90.28|92.53|90.33|92.37|90.17|0
1647307380000|2022-03-15 01:23:00|92.58|90.38|92.58|90.38|92.69|90.49|92.58|90.38|0
1647307390000|2022-03-15 01:23:10|92.79|90.59|92.79|90.59|92.79|90.59|92.79|90.59|0
1647307400000|2022-03-15 01:23:20|92.69|90.49|93.53|91.33|93.53|91.33|92.69|90.49|0
1647307410000|2022-03-15 01:23:30|94.16|91.96|94.16|91.96|94.16|91.96|93.95|91.75|0
1647307420000|2022-03-15 01:23:40|94.48|92.28|94.21|92.01|94.48|92.28|94.21|92.01|0
1647307430000|2022-03-15 01:23:50|94.16|91.96|94.26|92.06|94.32|92.12|94.16|91.96|0
1647307440000|2022-03-15 01:24:00|94.21|92.01|94.37|92.17|94.37|92.17|94.16|91.96|0
1647307450000|2022-03-15 01:24:10|94.48|92.28|94.48|92.28|94.58|92.38|94.48|92.28|0
1647307460000|2022-03-15 01:24:20|94.58|92.38|94.31|92.11|94.58|92.38|94.31|92.11|0
1647307470000|2022-03-15 01:24:30|94.37|92.17|94.37|92.17|94.37|92.17|94.31|92.11|0
1647307480000|2022-03-15 01:24:40|94.42|92.22|94.42|92.22|94.42|92.22|94.37|92.17|0
1647307490000|2022-03-15 01:24:50|94.26|92.06|94.63|92.43|94.63|92.43|94.26|92.06|0
1647307500000|2022-03-15 01:25:00|94.48|92.28|94.37|92.17|94.48|92.28|94.37|92.17|0
1647307510000|2022-03-15 01:25:10|94.58|92.38|95.11|92.91|95.11|92.91|94.58|92.38|0
1647307520000|2022-03-15 01:25:20|95.22|93.02|95.33|93.13|95.33|93.13|95.22|93.02|0
1647307530000|2022-03-15 01:25:30|95.27|93.07|95.01|92.81|95.27|93.07|94.95|92.75|0
1647307540000|2022-03-15 01:25:40|94.84|92.64|94.74|92.54|94.84|92.64|94.74|92.54|0
1647307550000|2022-03-15 01:25:50|94.79|92.59|94.79|92.59|94.79|92.59|94.69|92.49|0
1647307560000|2022-03-15 01:26:00|94.74|92.54|94.69|92.49|94.74|92.54|94.69|92.49|0
1647307570000|2022-03-15 01:26:10|94.58|92.38|94.79|92.59|94.84|92.64|94.58|92.38|0
1647307580000|2022-03-15 01:26:20|94.69|92.49|94.69|92.49|94.69|92.49|94.58|92.38|0
1647307590000|2022-03-15 01:26:30|94.9|92.7|94.95|92.75|94.95|92.75|94.9|92.7|0
1647307600000|2022-03-15 01:26:40|94.9|92.7|95.11|92.91|95.22|93.02|94.9|92.7|0
1647307610000|2022-03-15 01:26:50|95.32|93.12|95.37|93.17|95.37|93.17|95.27|93.07|0
1647307620000|2022-03-15 01:27:00|95.43|93.23|95.96|93.76|95.96|93.76|95.43|93.23|0
1647307630000|2022-03-15 01:27:10|95.75|93.55|95.37|93.17|95.75|93.55|95.37|93.17|0
1647307640000|2022-03-15 01:27:20|95.32|93.12|94.95|92.75|95.43|93.23|94.95|92.75|0
1647307650000|2022-03-15 01:27:30|95|92.8|94.9|92.7|95|92.8|94.79|92.59|0
1647307660000|2022-03-15 01:27:40|94.79|92.59|95.16|92.96|95.16|92.96|94.79|92.59|0
1647307670000|2022-03-15 01:27:50|95|92.8|95|92.8|95|92.8|94.95|92.75|0
1647307680000|2022-03-15 01:28:00|94.9|92.7|94.73|92.53|95.05|92.85|94.73|92.53|0
1647307690000|2022-03-15 01:28:10|94.47|92.27|94.63|92.43|94.73|92.53|94.47|92.27|0
1647307700000|2022-03-15 01:28:20|94.47|92.27|94.58|92.38|94.63|92.43|94.47|92.27|0
1647307710000|2022-03-15 01:28:30|94.84|92.64|94.79|92.59|94.84|92.64|94.79|92.59|0
1647307720000|2022-03-15 01:28:40|94.73|92.53|94.58|92.38|94.73|92.53|94.58|92.38|0
1647307730000|2022-03-15 01:28:50|94.47|92.27|94.15|91.95|94.47|92.27|94.15|91.95|0
1647307740000|2022-03-15 01:29:00|94.31|92.11|94.15|91.95|94.31|92.11|93.94|91.74|0
1647307750000|2022-03-15 01:29:10|94.05|91.85|94.2|92|94.2|92|94.05|91.85|0
1647307760000|2022-03-15 01:29:20|93.52|91.32|93.41|91.21|93.52|91.32|93.15|90.95|0
1647307770000|2022-03-15 01:29:30|93.1|90.9|93.25|91.05|93.25|91.05|93.1|90.9|0
1647307780000|2022-03-15 01:29:40|93.2|91|93.1|90.9|93.2|91|93.1|90.9|0
1647307790000|2022-03-15 01:29:50|93.2|91|93.36|91.16|93.36|91.16|93.15|90.95|0
1647307800000|2022-03-15 01:30:00|93.41|91.21|93.36|91.16|93.41|91.21|93.15|90.95|0
1647307810000|2022-03-15 01:30:10|93.46|91.26|93.31|91.11|93.46|91.26|93.31|91.11|0
1647307820000|2022-03-15 01:30:20|93.2|91|93.52|91.32|93.52|91.32|93.2|91|0
1647307830000|2022-03-15 01:30:30|93.94|91.74|93.41|91.21|93.94|91.74|93.41|91.21|0
1647307840000|2022-03-15 01:30:40|93.46|91.26|93.57|91.37|93.57|91.37|93.46|91.26|0
1647307850000|2022-03-15 01:30:50|93.73|91.53|93.62|91.42|93.73|91.53|93.52|91.32|0
1647307860000|2022-03-15 01:31:00|93.52|91.32|93.46|91.26|93.52|91.32|93.46|91.26|0
1647307870000|2022-03-15 01:31:10|93.36|91.16|92.93|90.73|93.36|91.16|92.93|90.73|0
1647307880000|2022-03-15 01:31:20|92.88|90.68|92.99|90.79|92.99|90.79|92.88|90.68|0
1647307890000|2022-03-15 01:31:30|92.36|90.16|92.46|90.26|92.46|90.26|92.36|90.16|0
1647307900000|2022-03-15 01:31:40|92.36|90.16|92.15|89.95|92.36|90.16|92.1|89.9|0
1647307910000|2022-03-15 01:31:50|92.1|89.9|92.05|89.85|92.1|89.9|91.99|89.79|0
1647307920000|2022-03-15 01:32:00|91.99|89.79|92.1|89.9|92.1|89.9|91.94|89.74|0
1647307930000|2022-03-15 01:32:10|92.05|89.85|92.05|89.85|92.15|89.95|92.05|89.85|0
1647307940000|2022-03-15 01:32:20|91.99|89.79|91.84|89.64|91.99|89.79|91.84|89.64|0
1647307950000|2022-03-15 01:32:30|91.78|89.58|91.73|89.53|91.84|89.64|91.73|89.53|0
1647307960000|2022-03-15 01:32:40|91.84|89.64|92.05|89.85|92.05|89.85|91.84|89.64|0
1647307970000|2022-03-15 01:32:50|91.99|89.79|91.94|89.74|91.99|89.79|91.89|89.69|0
1647307980000|2022-03-15 01:33:00|92.05|89.85|92.2|90|92.2|90|92.05|89.85|0
1647307990000|2022-03-15 01:33:10|92.15|89.95|92.2|90|92.2|90|91.99|89.79|0
1647308000000|2022-03-15 01:33:20|92.15|89.95|91.99|89.79|92.15|89.95|91.94|89.74|0
1647308010000|2022-03-15 01:33:30|92.04|89.84|91.73|89.53|92.04|89.84|91.73|89.53|0
1647308020000|2022-03-15 01:33:40|91.52|89.32|91.52|89.32|91.63|89.43|91.52|89.32|0
1647308030000|2022-03-15 01:33:50|91.63|89.43|91.42|89.22|91.63|89.43|91.42|89.22|0
1647308040000|2022-03-15 01:34:00|91.52|89.32|91.94|89.74|91.94|89.74|91.52|89.32|0
1647308050000|2022-03-15 01:34:10|91.84|89.64|91.94|89.74|91.94|89.74|91.84|89.64|0
1647308060000|2022-03-15 01:34:20|92.04|89.84|91.73|89.53|92.04|89.84|91.52|89.32|0
1647308070000|2022-03-15 01:34:30|91.52|89.32|91.63|89.43|91.63|89.43|91.52|89.32|0
1647308080000|2022-03-15 01:34:40|91.42|89.22|91.47|89.27|91.52|89.32|91.42|89.22|0
1647308090000|2022-03-15 01:34:50|91.31|89.11|91|88.8|91.31|89.11|90.9|88.7|0
1647308100000|2022-03-15 01:35:00|91.11|88.91|91|88.8|91.11|88.91|90.95|88.75|0
1647308110000|2022-03-15 01:35:10|91.05|88.85|90.95|88.75|91.05|88.85|90.95|88.75|0
1647308120000|2022-03-15 01:35:20|90.8|88.6|90.59|88.39|90.8|88.6|90.59|88.39|0
1647308130000|2022-03-15 01:35:30|90.49|88.29|90.28|88.08|90.49|88.29|90.28|88.08|0
1647308140000|2022-03-15 01:35:40|90.18|87.98|90.18|87.98|90.33|88.13|90.18|87.98|0
1647308150000|2022-03-15 01:35:50|90.07|87.87|89.97|87.77|90.28|88.08|89.97|87.77|0
1647308160000|2022-03-15 01:36:00|90.12|87.92|89.97|87.77|90.12|87.92|89.77|87.57|0
1647308170000|2022-03-15 01:36:10|90.07|87.87|89.87|87.67|90.07|87.87|89.87|87.67|0
1647308180000|2022-03-15 01:36:20|89.97|87.77|90.18|87.98|90.18|87.98|89.97|87.77|0
1647308190000|2022-03-15 01:36:30|90.23|88.03|90.59|88.39|90.59|88.39|90.23|88.03|0
1647308200000|2022-03-15 01:36:40|90.69|88.49|90.9|88.7|90.9|88.7|90.69|88.49|0
1647308210000|2022-03-15 01:36:50|91|88.8|91|88.8|91.05|88.85|91|88.8|0
1647308220000|2022-03-15 01:37:00|91.05|88.85|90.79|88.59|91.05|88.85|90.64|88.44|0
1647308230000|2022-03-15 01:37:10|90.95|88.75|91|88.8|91|88.8|90.95|88.75|0
1647308240000|2022-03-15 01:37:20|90.95|88.75|91|88.8|91.1|88.9|90.95|88.75|0
1647308250000|2022-03-15 01:37:30|91.15|88.95|91.21|89.01|91.21|89.01|91.15|88.95|0
1647308260000|2022-03-15 01:37:40|91.1|88.9|91.1|88.9|91.1|88.9|91.05|88.85|0
1647308270000|2022-03-15 01:37:50|91.36|89.16|91.73|89.53|91.73|89.53|91.36|89.16|0
1647308280000|2022-03-15 01:38:00|91.83|89.63|92.04|89.84|92.04|89.84|91.83|89.63|0
1647308290000|2022-03-15 01:38:10|91.83|89.63|91.93|89.73|91.93|89.73|91.83|89.63|0
1647308300000|2022-03-15 01:38:20|91.83|89.63|91.57|89.37|91.83|89.63|91.57|89.37|0
1647308310000|2022-03-15 01:38:30|91.62|89.42|91.52|89.32|91.62|89.42|91.52|89.32|0
1647308320000|2022-03-15 01:38:40|91.62|89.42|91.41|89.21|91.62|89.42|91.41|89.21|0
1647308330000|2022-03-15 01:38:50|91.21|89.01|91.1|88.9|91.21|89.01|91.1|88.9|0
1647308340000|2022-03-15 01:39:00|91.21|89.01|91.21|89.01|91.25|89.05|91.21|89.01|0
1647308350000|2022-03-15 01:39:10|91.25|89.05|91.46|89.26|91.46|89.26|91.25|89.05|0
1647308360000|2022-03-15 01:39:20|91.41|89.21|91.62|89.42|91.62|89.42|91.31|89.11|0
1647308370000|2022-03-15 01:39:30|91.52|89.32|91.41|89.21|91.62|89.42|91.41|89.21|0
1647308380000|2022-03-15 01:39:40|91.52|89.32|91.41|89.21|91.52|89.32|91.41|89.21|0
1647308390000|2022-03-15 01:39:50|91.52|89.32|91.46|89.26|91.52|89.32|91.36|89.16|0
1647308400000|2022-03-15 01:40:00|91.41|89.21|91.41|89.21|91.41|89.21|91.36|89.16|0
1647308410000|2022-03-15 01:40:10|91.83|89.63|91.72|89.52|91.83|89.63|91.72|89.52|0
1647308420000|2022-03-15 01:40:20|91.67|89.47|91.77|89.57|91.77|89.57|91.67|89.47|0
1647308430000|2022-03-15 01:40:30|91.93|89.73|92.03|89.83|92.03|89.83|91.83|89.63|0
1647308440000|2022-03-15 01:40:40|91.93|89.73|91.98|89.78|92.03|89.83|91.93|89.73|0
1647308450000|2022-03-15 01:40:50|91.93|89.73|91.72|89.52|91.93|89.73|91.72|89.52|0
1647308460000|2022-03-15 01:41:00|91.67|89.47|91.93|89.73|91.93|89.73|91.67|89.47|0
1647308470000|2022-03-15 01:41:10|91.88|89.68|91.93|89.73|92.08|89.88|91.88|89.68|0
1647308490000|2022-03-15 01:41:30|91.83|89.63|91.93|89.73|91.93|89.73|91.82|89.62|0
1647308500000|2022-03-15 01:41:40|91.82|89.62|91.82|89.62|91.82|89.62|91.82|89.62|0
1647308510000|2022-03-15 01:41:50|91.72|89.52|91.56|89.36|91.72|89.52|91.56|89.36|0
1647308520000|2022-03-15 01:42:00|91.41|89.21|91.56|89.36|91.56|89.36|91.41|89.21|0
1647308530000|2022-03-15 01:42:10|91.82|89.62|91.67|89.47|91.82|89.62|91.67|89.47|0
1647308540000|2022-03-15 01:42:20|91.62|89.42|91.62|89.42|91.82|89.62|91.62|89.42|0
1647308550000|2022-03-15 01:42:30|91.72|89.52|91.62|89.42|91.82|89.62|91.62|89.42|0
1647308560000|2022-03-15 01:42:40|91.72|89.52|91.67|89.47|91.72|89.52|91.62|89.42|0
1647308570000|2022-03-15 01:42:50|91.82|89.62|91.93|89.73|91.93|89.73|91.82|89.62|0
1647308580000|2022-03-15 01:43:00|91.87|89.67|91.77|89.57|91.87|89.67|91.72|89.52|0
1647308590000|2022-03-15 01:43:10|91.82|89.62|91.72|89.52|91.93|89.73|91.72|89.52|0
1647308600000|2022-03-15 01:43:20|91.82|89.62|91.87|89.67|91.93|89.73|91.82|89.62|0
1647308610000|2022-03-15 01:43:30|91.98|89.78|91.77|89.57|91.98|89.78|91.72|89.52|0
1647308620000|2022-03-15 01:43:40|91.82|89.62|91.82|89.62|91.82|89.62|91.77|89.57|0
1647308630000|2022-03-15 01:43:50|91.98|89.78|91.93|89.73|91.98|89.78|91.82|89.62|0
1647308640000|2022-03-15 01:44:00|91.87|89.67|91.93|89.73|91.93|89.73|91.87|89.67|0
1647308650000|2022-03-15 01:44:10|91.98|89.78|92.66|90.46|92.66|90.46|91.93|89.73|0
1647308660000|2022-03-15 01:44:20|92.55|90.35|92.92|90.72|92.92|90.72|92.55|90.35|0
1647308670000|2022-03-15 01:44:30|92.87|90.67|92.34|90.14|92.87|90.67|92.34|90.14|0
1647308680000|2022-03-15 01:44:40|92.45|90.25|92.55|90.35|92.55|90.35|92.45|90.25|0
1647308690000|2022-03-15 01:44:50|92.45|90.25|92.34|90.14|92.45|90.25|92.34|90.14|0
1647308700000|2022-03-15 01:45:00|92.45|90.25|92.24|90.04|92.45|90.25|92.24|90.04|0
1647308710000|2022-03-15 01:45:10|92.13|89.93|92.08|89.88|92.13|89.93|92.08|89.88|0
1647308720000|2022-03-15 01:45:20|92.03|89.83|92.03|89.83|92.03|89.83|92.03|89.83|0
1647308730000|2022-03-15 01:45:30|92.08|89.88|92.39|90.19|92.39|90.19|92.08|89.88|0
1647308740000|2022-03-15 01:45:40|92.24|90.04|92.13|89.93|92.5|90.3|92.13|89.93|0
1647308750000|2022-03-15 01:45:50|92.03|89.83|92.29|90.09|92.29|90.09|92.03|89.83|0
1647308760000|2022-03-15 01:46:00|92.08|89.88|91.92|89.72|92.08|89.88|91.87|89.67|0
1647308770000|2022-03-15 01:46:10|91.87|89.67|92.03|89.83|92.03|89.83|91.82|89.62|0
1647308780000|2022-03-15 01:46:20|92.08|89.88|92.86|90.66|92.86|90.66|92.08|89.88|0
1647308790000|2022-03-15 01:46:30|92.76|90.56|92.86|90.66|92.86|90.66|92.76|90.56|0
1647308800000|2022-03-15 01:46:40|93.18|90.98|93.07|90.87|93.28|91.08|93.07|90.87|0
1647308810000|2022-03-15 01:46:50|92.86|90.66|92.86|90.66|92.97|90.77|92.86|90.66|0
1647308830000|2022-03-15 01:47:10|92.7|90.5|92.44|90.24|92.7|90.5|92.44|90.24|0
1647308840000|2022-03-15 01:47:20|92.13|89.93|91.97|89.77|92.13|89.93|91.97|89.77|0
1647308850000|2022-03-15 01:47:30|91.92|89.72|92.13|89.93|92.13|89.93|91.92|89.72|0
1647308860000|2022-03-15 01:47:40|92.07|89.87|92.02|89.82|92.07|89.87|92.02|89.82|0
1647308870000|2022-03-15 01:47:50|92.13|89.93|92.28|90.08|92.28|90.08|92.13|89.93|0
1647308880000|2022-03-15 01:48:00|92.23|90.03|92.07|89.87|92.23|90.03|92.07|89.87|0
1647308890000|2022-03-15 01:48:10|92.02|89.82|92.07|89.87|92.07|89.87|92.02|89.82|0
1647308900000|2022-03-15 01:48:20|92.02|89.82|92.23|90.03|92.34|90.14|92.02|89.82|0
1647308910000|2022-03-15 01:48:30|92.28|90.08|92.13|89.93|92.28|90.08|92.13|89.93|0
1647308920000|2022-03-15 01:48:40|92.39|90.19|92.65|90.45|92.76|90.56|92.39|90.19|0
1647308930000|2022-03-15 01:48:50|92.81|90.61|92.65|90.45|92.81|90.61|92.65|90.45|0
1647308940000|2022-03-15 01:49:00|92.55|90.35|92.65|90.45|92.65|90.45|92.55|90.35|0
1647308950000|2022-03-15 01:49:10|92.75|90.55|92.6|90.4|92.75|90.55|92.6|90.4|0
1647308960000|2022-03-15 01:49:20|92.54|90.34|92.7|90.5|92.75|90.55|92.54|90.34|0
1647308970000|2022-03-15 01:49:30|92.59|90.39|92.49|90.29|92.59|90.39|92.44|90.24|0
1647308980000|2022-03-15 01:49:40|92.7|90.5|92.91|90.71|92.91|90.71|92.65|90.45|0
1647308990000|2022-03-15 01:49:50|93.01|90.81|92.86|90.66|93.01|90.81|92.75|90.55|0
1647309000000|2022-03-15 01:50:00|92.49|90.29|92.65|90.45|92.75|90.55|92.49|90.29|0
1647309010000|2022-03-15 01:50:10|92.7|90.5|92.86|90.66|92.86|90.66|92.7|90.5|0
1647309020000|2022-03-15 01:50:20|93.07|90.87|93.07|90.87|93.17|90.97|93.07|90.87|0
1647309030000|2022-03-15 01:50:30|92.75|90.55|92.75|90.55|92.75|90.55|92.75|90.55|0
1647309040000|2022-03-15 01:50:40|92.91|90.71|93.22|91.02|93.22|91.02|92.91|90.71|0
1647309050000|2022-03-15 01:50:50|93.28|91.08|93.28|91.08|93.38|91.18|93.28|91.08|0
1647309060000|2022-03-15 01:51:00|93.38|91.18|93.17|90.97|93.38|91.18|93.17|90.97|0
1647309070000|2022-03-15 01:51:10|93.01|90.81|93.17|90.97|93.17|90.97|93.01|90.81|0
1647309080000|2022-03-15 01:51:20|93.33|91.13|93.59|91.39|93.7|91.5|93.33|91.13|0
1647309090000|2022-03-15 01:51:30|93.75|91.55|93.59|91.39|93.8|91.6|93.59|91.39|0
1647309100000|2022-03-15 01:51:40|93.49|91.29|93.59|91.39|93.59|91.39|93.49|91.29|0
1647309110000|2022-03-15 01:51:50|93.64|91.44|93.01|90.81|93.64|91.44|93.01|90.81|0
1647309120000|2022-03-15 01:52:00|92.38|90.18|92.33|90.13|92.54|90.34|92.33|90.13|0
1647309130000|2022-03-15 01:52:10|92.28|90.08|92.38|90.18|92.38|90.18|92.17|89.97|0
1647309140000|2022-03-15 01:52:20|92.12|89.92|92.33|90.13|92.33|90.13|92.12|89.92|0
1647309150000|2022-03-15 01:52:30|92.38|90.18|92.33|90.13|92.38|90.18|92.33|90.13|0
1647309160000|2022-03-15 01:52:40|92.44|90.24|92.54|90.34|92.54|90.34|92.44|90.24|0
1647309170000|2022-03-15 01:52:50|92.49|90.29|92.54|90.34|92.54|90.34|92.44|90.24|0
1647309180000|2022-03-15 01:53:00|92.59|90.39|92.43|90.23|92.59|90.39|92.38|90.18|0
1647309190000|2022-03-15 01:53:10|92.54|90.34|92.69|90.49|92.69|90.49|92.54|90.34|0
1647309200000|2022-03-15 01:53:20|92.48|90.28|92.23|90.03|92.54|90.34|92.12|89.92|0
1647309210000|2022-03-15 01:53:30|92.28|90.08|92.23|90.03|92.54|90.34|92.23|90.03|0
1647309220000|2022-03-15 01:53:40|92.12|89.92|91.91|89.71|92.12|89.92|91.86|89.66|0
1647309230000|2022-03-15 01:53:50|92.02|89.82|92.12|89.92|92.12|89.92|92.02|89.82|0
1647309240000|2022-03-15 01:54:00|91.91|89.71|91.5|89.3|91.91|89.71|91.5|89.3|0
1647309250000|2022-03-15 01:54:10|90.77|88.57|90.98|88.78|91.08|88.88|90.77|88.57|0
1647309260000|2022-03-15 01:54:20|90.87|88.67|90.56|88.36|90.87|88.67|90.56|88.36|0
1647309270000|2022-03-15 01:54:30|90.72|88.52|90.67|88.47|90.82|88.62|90.67|88.47|0
1647309280000|2022-03-15 01:54:40|90.36|88.16|90.36|88.16|90.41|88.21|90.25|88.05|0
1647309290000|2022-03-15 01:54:50|90.46|88.26|90.67|88.47|90.77|88.57|90.46|88.26|0
1647309300000|2022-03-15 01:55:00|90.72|88.52|90.56|88.36|90.72|88.52|90.56|88.36|0
1647309310000|2022-03-15 01:55:10|90.82|88.62|90.98|88.78|90.98|88.78|90.82|88.62|0
1647309320000|2022-03-15 01:55:20|91.02|88.82|91.13|88.93|91.13|88.93|91.02|88.82|0
1647309330000|2022-03-15 01:55:30|90.98|88.78|90.87|88.67|90.98|88.78|90.87|88.67|0
1647309340000|2022-03-15 01:55:40|90.77|88.57|90.71|88.51|90.77|88.57|90.66|88.46|0
1647309350000|2022-03-15 01:55:50|90.56|88.36|90.36|88.16|90.56|88.36|90.36|88.16|0
1647309360000|2022-03-15 01:56:00|90.3|88.1|89.74|87.54|90.3|88.1|89.64|87.44|0
1647309370000|2022-03-15 01:56:10|89.94|87.74|89.84|87.64|89.94|87.74|89.84|87.64|0
1647309380000|2022-03-15 01:56:20|89.94|87.74|89.99|87.79|89.99|87.79|89.94|87.74|0
1647309390000|2022-03-15 01:56:30|89.94|87.74|90.3|88.1|90.3|88.1|89.94|87.74|0
1647309400000|2022-03-15 01:56:40|90.35|88.15|90.56|88.36|90.61|88.41|90.35|88.15|0
1647309410000|2022-03-15 01:56:50|90.61|88.41|90.77|88.57|90.87|88.67|90.61|88.41|0
1647309420000|2022-03-15 01:57:00|90.92|88.72|90.87|88.67|90.92|88.72|90.77|88.57|0
1647309430000|2022-03-15 01:57:10|90.92|88.72|90.92|88.72|90.97|88.77|90.92|88.72|0
1647309440000|2022-03-15 01:57:20|90.82|88.62|90.56|88.36|90.82|88.62|90.51|88.31|0
1647309450000|2022-03-15 01:57:30|90.46|88.26|90.35|88.15|90.46|88.26|90.35|88.15|0
1647309460000|2022-03-15 01:57:40|90.3|88.1|90.35|88.15|90.35|88.15|90.3|88.1|0
1647309470000|2022-03-15 01:57:50|90.46|88.26|90.46|88.26|90.46|88.26|90.35|88.15|0
1647309480000|2022-03-15 01:58:00|90.4|88.2|90.66|88.46|90.66|88.46|90.4|88.2|0
1647309490000|2022-03-15 01:58:10|90.71|88.51|90.97|88.77|90.97|88.77|90.71|88.51|0
1647309500000|2022-03-15 01:58:20|90.92|88.72|90.97|88.77|90.97|88.77|90.81|88.61|0
1647309510000|2022-03-15 01:58:30|90.92|88.72|91.07|88.87|91.07|88.87|90.92|88.72|0
1647309520000|2022-03-15 01:58:40|91.54|89.34|91.54|89.34|91.54|89.34|91.49|89.29|0
1647309530000|2022-03-15 01:58:50|91.59|89.39|91.7|89.5|91.7|89.5|91.54|89.34|0
1647309540000|2022-03-15 01:59:00|91.9|89.7|91.7|89.5|91.9|89.7|91.7|89.5|0
1647309550000|2022-03-15 01:59:10|91.8|89.6|92.16|89.96|92.22|90.02|91.8|89.6|0
1647309560000|2022-03-15 01:59:20|92.22|90.02|91.49|89.29|92.22|90.02|91.18|88.98|0
1647309570000|2022-03-15 01:59:30|91.7|89.5|91.54|89.34|91.7|89.5|91.54|89.34|0
1647309580000|2022-03-15 01:59:40|91.59|89.39|91.59|89.39|91.59|89.39|91.49|89.29|0
1647309590000|2022-03-15 01:59:50|91.54|89.34|91.49|89.29|91.54|89.34|91.49|89.29|0
1647309600000|2022-03-15 02:00:00|91.54|89.34|91.49|89.29|91.54|89.34|91.49|89.29|0
1647309610000|2022-03-15 02:00:10|91.59|89.39|91.64|89.44|91.64|89.44|91.54|89.34|0
1647309620000|2022-03-15 02:00:20|91.59|89.39|91.69|89.49|91.69|89.49|91.59|89.39|0
1647309630000|2022-03-15 02:00:30|91.74|89.54|91.69|89.49|91.8|89.6|91.69|89.49|0
1647309640000|2022-03-15 02:00:40|91.54|89.34|91.64|89.44|91.74|89.54|91.54|89.34|0
1647309650000|2022-03-15 02:00:50|91.69|89.49|91.8|89.6|91.8|89.6|91.69|89.49|0
1647309660000|2022-03-15 02:01:00|91.74|89.54|92.01|89.81|92.21|90.01|91.74|89.54|0
1647309670000|2022-03-15 02:01:10|92.21|90.01|92.42|90.22|92.53|90.33|92.21|90.01|0
1647309680000|2022-03-15 02:01:20|92.79|90.59|93.37|91.17|93.37|91.17|92.79|90.59|0
1647309690000|2022-03-15 02:01:30|93.05|90.85|92.01|89.81|93.05|90.85|91.95|89.75|0
1647309700000|2022-03-15 02:01:40|92.11|89.91|92.42|90.22|92.42|90.22|92.11|89.91|0
1647309710000|2022-03-15 02:01:50|92.74|90.54|92.74|90.54|93.16|90.96|92.74|90.54|0
1647309720000|2022-03-15 02:02:00|92.63|90.43|92.74|90.54|92.74|90.54|92.58|90.38|0
1647309730000|2022-03-15 02:02:10|92.63|90.43|92.37|90.17|92.63|90.43|92.37|90.17|0
1647309740000|2022-03-15 02:02:20|92.47|90.27|93.05|90.85|93.05|90.85|92.47|90.27|0
1647309750000|2022-03-15 02:02:30|92.84|90.64|92.79|90.59|92.84|90.64|92.79|90.59|0
1647309760000|2022-03-15 02:02:40|92.63|90.43|92.53|90.33|92.68|90.48|92.53|90.33|0
1647309770000|2022-03-15 02:02:50|92.63|90.43|92.74|90.54|92.79|90.59|92.63|90.43|0
1647309780000|2022-03-15 02:03:00|92.63|90.43|92.68|90.48|92.79|90.59|92.63|90.43|0
1647309790000|2022-03-15 02:03:10|92.63|90.43|92.53|90.33|92.63|90.43|92.53|90.33|0
1647309800000|2022-03-15 02:03:20|92.32|90.12|92.47|90.27|92.47|90.27|92.32|90.12|0
1647309810000|2022-03-15 02:03:30|92.42|90.22|92.42|90.22|92.42|90.22|92.37|90.17|0
1647309820000|2022-03-15 02:03:40|92.32|90.12|92.21|90.01|92.32|90.12|92.21|90.01|0
1647309830000|2022-03-15 02:03:50|92.16|89.96|92.26|90.06|92.26|90.06|92.11|89.91|0
1647309840000|2022-03-15 02:04:00|92.42|90.22|92|89.8|92.42|90.22|92|89.8|0
1647309850000|2022-03-15 02:04:10|92.11|89.91|92.36|90.16|92.36|90.16|92.11|89.91|0
1647309860000|2022-03-15 02:04:20|92.31|90.11|92.63|90.43|92.63|90.43|92.31|90.11|0
1647309870000|2022-03-15 02:04:30|92.68|90.48|92.73|90.53|92.73|90.53|92.68|90.48|0
1647309880000|2022-03-15 02:04:40|92.42|90.22|92.47|90.27|92.52|90.32|92.42|90.22|0
1647309890000|2022-03-15 02:04:50|92.36|90.16|92.84|90.64|92.84|90.64|92.36|90.16|0
1647309900000|2022-03-15 02:05:00|92.52|90.32|92.68|90.48|92.68|90.48|92.52|90.32|0
1647309910000|2022-03-15 02:05:10|92.73|90.53|93.05|90.85|93.05|90.85|92.73|90.53|0
1647309920000|2022-03-15 02:05:20|92.84|90.64|92.89|90.69|92.89|90.69|92.84|90.64|0
1647309930000|2022-03-15 02:05:30|92.84|90.64|92.89|90.69|92.94|90.74|92.84|90.64|0
1647309940000|2022-03-15 02:05:40|92.94|90.74|92.84|90.64|93.05|90.85|92.84|90.64|0
1647309950000|2022-03-15 02:05:50|92.94|90.74|93.15|90.95|93.41|91.21|92.94|90.74|0
1647309960000|2022-03-15 02:06:00|92.94|90.74|93.05|90.85|93.05|90.85|92.94|90.74|0
1647309970000|2022-03-15 02:06:10|92.99|90.79|92.99|90.79|92.99|90.79|92.94|90.74|0
1647309980000|2022-03-15 02:06:20|93.05|90.85|92.99|90.79|93.05|90.85|92.94|90.74|0
1647309990000|2022-03-15 02:06:30|92.94|90.74|93.36|91.16|93.36|91.16|92.94|90.74|0
1647310000000|2022-03-15 02:06:40|93.26|91.06|92.99|90.79|93.26|91.06|92.94|90.74|0
1647310010000|2022-03-15 02:06:50|92.89|90.69|92.94|90.74|92.94|90.74|92.83|90.63|0
1647310020000|2022-03-15 02:07:00|92.99|90.79|92.99|90.79|92.99|90.79|92.99|90.79|0
1647310030000|2022-03-15 02:07:10|93.04|90.84|92.94|90.74|93.04|90.84|92.94|90.74|0
1647310040000|2022-03-15 02:07:20|93.04|90.84|93.04|90.84|93.04|90.84|92.94|90.74|0
1647310050000|2022-03-15 02:07:30|93.52|91.32|93.25|91.05|93.52|91.32|93.25|91.05|0
1647310060000|2022-03-15 02:07:40|93.15|90.95|93.51|91.31|93.51|91.31|93.15|90.95|0
1647310070000|2022-03-15 02:07:50|93.57|91.37|93.67|91.47|93.67|91.47|93.46|91.26|0
1647310080000|2022-03-15 02:08:00|93.51|91.31|93.15|90.95|93.78|91.58|92.83|90.63|0
1647310090000|2022-03-15 02:08:10|93.2|91|93.25|91.05|93.25|91.05|93.15|90.95|0
1647310100000|2022-03-15 02:08:20|93.15|90.95|93.2|91|93.2|91|93.15|90.95|0
1647310110000|2022-03-15 02:08:30|93.36|91.16|93.57|91.37|93.57|91.37|93.36|91.16|0
1647310120000|2022-03-15 02:08:40|93.62|91.42|93.62|91.42|93.62|91.42|93.57|91.37|0
1647310130000|2022-03-15 02:08:50|93.57|91.37|93.62|91.42|93.67|91.47|93.57|91.37|0
1647310140000|2022-03-15 02:09:00|93.51|91.31|93.57|91.37|93.67|91.47|93.51|91.31|0
1647310150000|2022-03-15 02:09:10|93.46|91.26|93.67|91.47|93.83|91.63|93.46|91.26|0
1647310160000|2022-03-15 02:09:20|93.36|91.16|93.57|91.37|93.57|91.37|93.36|91.16|0
1647310170000|2022-03-15 02:09:30|93.51|91.31|93.78|91.58|93.78|91.58|93.51|91.31|0
1647310180000|2022-03-15 02:09:40|93.57|91.37|93.67|91.47|93.67|91.47|93.57|91.37|0
1647310190000|2022-03-15 02:09:50|93.57|91.37|93.67|91.47|93.67|91.47|93.46|91.26|0
1647310200000|2022-03-15 02:10:00|93.62|91.42|93.57|91.37|93.62|91.42|93.57|91.37|0
1647310210000|2022-03-15 02:10:10|93.67|91.47|93.57|91.37|93.72|91.52|93.57|91.37|0
1647310220000|2022-03-15 02:10:20|93.25|91.05|93.3|91.1|93.41|91.21|93.25|91.05|0
1647310230000|2022-03-15 02:10:30|93.35|91.15|93.67|91.47|93.67|91.47|93.35|91.15|0
1647310240000|2022-03-15 02:10:40|93.62|91.42|93.78|91.58|93.78|91.58|93.62|91.42|0
1647310250000|2022-03-15 02:10:50|94.04|91.84|94.2|92|94.2|92|94.04|91.84|0
1647310260000|2022-03-15 02:11:00|94.3|92.1|94.09|91.89|94.3|92.1|94.09|91.89|0
1647310270000|2022-03-15 02:11:10|94.04|91.84|93.99|91.79|94.3|92.1|93.99|91.79|0
1647310280000|2022-03-15 02:11:20|94.04|91.84|94.14|91.94|94.2|92|94.04|91.84|0
1647310290000|2022-03-15 02:11:30|94.2|92|94.25|92.05|94.41|92.21|94.2|92|0
1647310300000|2022-03-15 02:11:40|94.09|91.89|94.2|92|94.2|92|94.09|91.89|0
1647310310000|2022-03-15 02:11:50|94.09|91.89|94.2|92|94.2|92|94.09|91.89|0
1647310320000|2022-03-15 02:12:00|94.09|91.89|94.09|91.89|94.09|91.89|94.09|91.89|0
1647310330000|2022-03-15 02:12:10|93.99|91.79|93.67|91.47|93.99|91.79|93.67|91.47|0
1647310340000|2022-03-15 02:12:20|93.56|91.36|93.56|91.36|93.56|91.36|93.56|91.36|0
1647310350000|2022-03-15 02:12:30|93.77|91.57|93.61|91.41|93.77|91.57|93.56|91.36|0
1647310360000|2022-03-15 02:12:40|93.67|91.47|93.67|91.47|93.67|91.47|93.67|91.47|0
1647310370000|2022-03-15 02:12:50|93.82|91.62|93.98|91.78|93.98|91.78|93.82|91.62|0
1647310380000|2022-03-15 02:13:00|93.88|91.68|93.98|91.78|93.98|91.78|93.88|91.68|0
1647310390000|2022-03-15 02:13:10|93.88|91.68|94.3|92.1|94.3|92.1|93.88|91.68|0
1647310400000|2022-03-15 02:13:20|94.2|92|94.46|92.26|94.56|92.36|94.2|92|0
1647310410000|2022-03-15 02:13:30|94.3|92.1|94.41|92.21|94.41|92.21|94.3|92.1|0
1647310420000|2022-03-15 02:13:40|94.46|92.26|94.3|92.1|94.46|92.26|94.3|92.1|0
1647310430000|2022-03-15 02:13:50|94.41|92.21|94.3|92.1|94.41|92.21|94.3|92.1|0
1647310440000|2022-03-15 02:14:00|94.19|91.99|94.41|92.21|94.41|92.21|94.19|91.99|0
1647310450000|2022-03-15 02:14:10|94.35|92.15|94.51|92.31|94.51|92.31|94.35|92.15|0
1647310460000|2022-03-15 02:14:20|94.83|92.63|94.83|92.63|94.83|92.63|94.83|92.63|0
1647310470000|2022-03-15 02:14:30|94.78|92.58|94.62|92.42|94.78|92.58|94.62|92.42|0
1647310480000|2022-03-15 02:14:40|94.72|92.52|94.3|92.1|94.72|92.52|94.3|92.1|0
1647310490000|2022-03-15 02:14:50|94.35|92.15|94.24|92.04|94.35|92.15|94.24|92.04|0
1647310500000|2022-03-15 02:15:00|94.41|92.21|94.3|92.1|94.41|92.21|94.19|91.99|0
1647310510000|2022-03-15 02:15:10|93.98|91.78|93.56|91.36|93.98|91.78|93.56|91.36|0
1647310520000|2022-03-15 02:15:20|93.45|91.25|93.56|91.36|93.56|91.36|93.45|91.25|0
1647310530000|2022-03-15 02:15:30|93.82|91.62|93.77|91.57|93.88|91.68|93.77|91.57|0
1647310540000|2022-03-15 02:15:40|93.88|91.68|94.14|91.94|94.14|91.94|93.87|91.67|0
1647310550000|2022-03-15 02:15:50|94.3|92.1|94.35|92.15|94.35|92.15|94.19|91.99|0
1647310560000|2022-03-15 02:16:00|94.4|92.2|94.83|92.63|94.83|92.63|94.4|92.2|0
1647310570000|2022-03-15 02:16:10|94.88|92.68|95.15|92.95|95.47|93.27|94.88|92.68|0
1647310580000|2022-03-15 02:16:20|95.25|93.05|95.25|93.05|95.25|93.05|95.15|92.95|0
1647310590000|2022-03-15 02:16:30|95.41|93.21|95.68|93.48|95.68|93.48|95.41|93.21|0
1647310600000|2022-03-15 02:16:40|95.79|93.59|95.68|93.48|95.79|93.59|95.3|93.1|0
1647310610000|2022-03-15 02:16:50|96|93.8|95.68|93.48|96|93.8|95.68|93.48|0
1647310620000|2022-03-15 02:17:00|95.73|93.53|95.57|93.37|95.89|93.69|95.57|93.37|0
1647310630000|2022-03-15 02:17:10|95.47|93.27|95.73|93.53|95.73|93.53|95.36|93.16|0
1647310640000|2022-03-15 02:17:20|95.68|93.48|95.57|93.37|95.73|93.53|95.57|93.37|0
1647310650000|2022-03-15 02:17:30|95.68|93.48|95.62|93.42|95.68|93.48|95.57|93.37|0
1647310660000|2022-03-15 02:17:40|95.52|93.32|95.41|93.21|95.52|93.32|95.36|93.16|0
1647310670000|2022-03-15 02:17:50|95.47|93.27|95.41|93.21|95.47|93.27|95.41|93.21|0
1647310680000|2022-03-15 02:18:00|95.36|93.16|95.09|92.89|95.36|93.16|95.09|92.89|0
1647310690000|2022-03-15 02:18:10|95.25|93.05|95.14|92.94|95.25|93.05|95.14|92.94|0
1647310700000|2022-03-15 02:18:20|95.25|93.05|95.68|93.48|95.68|93.48|95.25|93.05|0
1647310710000|2022-03-15 02:18:30|95.62|93.42|95.41|93.21|95.62|93.42|95.41|93.21|0
1647310720000|2022-03-15 02:18:40|95.3|93.1|95.3|93.1|95.3|93.1|95.14|92.94|0
1647310730000|2022-03-15 02:18:50|95.2|93|95.04|92.84|95.25|93.05|95.04|92.84|0
1647310740000|2022-03-15 02:19:00|95.09|92.89|94.82|92.62|95.09|92.89|94.82|92.62|0
1647310750000|2022-03-15 02:19:10|94.72|92.52|94.61|92.41|94.72|92.52|94.61|92.41|0
1647310760000|2022-03-15 02:19:20|94.51|92.31|94.51|92.31|94.51|92.31|94.45|92.25|0
1647310770000|2022-03-15 02:19:30|94.4|92.2|94.5|92.3|94.5|92.3|94.4|92.2|0
1647310780000|2022-03-15 02:19:40|94.4|92.2|94.56|92.36|94.56|92.36|94.4|92.2|0
1647310790000|2022-03-15 02:19:50|94.5|92.3|94.56|92.36|94.56|92.36|94.5|92.3|0
1647310800000|2022-03-15 02:20:00|94.66|92.46|94.66|92.46|94.77|92.57|94.66|92.46|0
1647310810000|2022-03-15 02:20:10|94.61|92.41|94.72|92.52|94.72|92.52|94.61|92.41|0
1647310820000|2022-03-15 02:20:20|94.77|92.57|94.5|92.3|94.77|92.57|94.5|92.3|0
1647310840000|2022-03-15 02:20:40|94.45|92.25|94.24|92.04|94.45|92.25|94.24|92.04|0
1647310850000|2022-03-15 02:20:50|94.29|92.09|94.24|92.04|94.29|92.09|94.19|91.99|0
1647310860000|2022-03-15 02:21:00|94.18|91.98|94.24|92.04|94.24|92.04|94.18|91.98|0
1647310870000|2022-03-15 02:21:10|94.29|92.09|94.18|91.98|94.29|92.09|94.18|91.98|0
1647310880000|2022-03-15 02:21:20|94.24|92.04|94.18|91.98|94.29|92.09|94.18|91.98|0
1647310890000|2022-03-15 02:21:30|94.29|92.09|94.23|92.03|94.29|92.09|94.18|91.98|0
1647310900000|2022-03-15 02:21:40|94.29|92.09|94.5|92.3|94.5|92.3|94.29|92.09|0
1647310910000|2022-03-15 02:21:50|94.55|92.35|94.29|92.09|94.55|92.35|94.29|92.09|0
1647310920000|2022-03-15 02:22:00|94.71|92.51|94.55|92.35|94.71|92.51|94.55|92.35|0
1647310930000|2022-03-15 02:22:10|94.5|92.3|94.34|92.14|94.5|92.3|94.29|92.09|0
1647310940000|2022-03-15 02:22:20|94.4|92.2|94.29|92.09|94.4|92.2|94.29|92.09|0
1647310950000|2022-03-15 02:22:30|94.23|92.03|94.13|91.93|94.23|92.03|94.13|91.93|0
1647310960000|2022-03-15 02:22:40|94.08|91.88|94.08|91.88|94.18|91.98|94.08|91.88|0
1647310970000|2022-03-15 02:22:50|94.13|91.93|93.97|91.77|94.13|91.93|93.97|91.77|0
1647310980000|2022-03-15 02:23:00|93.81|91.61|94.13|91.93|94.13|91.93|93.81|91.61|0
1647310990000|2022-03-15 02:23:10|93.97|91.77|93.55|91.35|93.97|91.77|93.55|91.35|0
1647311000000|2022-03-15 02:23:20|93.6|91.4|93.55|91.35|93.6|91.4|93.44|91.24|0
1647311010000|2022-03-15 02:23:30|93.44|91.24|93.65|91.45|93.65|91.45|93.44|91.24|0
1647311020000|2022-03-15 02:23:40|93.55|91.35|93.7|91.5|93.7|91.5|93.55|91.35|0
1647311030000|2022-03-15 02:23:50|93.76|91.56|93.91|91.71|93.91|91.71|93.76|91.56|0
1647311040000|2022-03-15 02:24:00|93.97|91.77|94.23|92.03|94.39|92.19|93.97|91.77|0
1647311050000|2022-03-15 02:24:10|94.29|92.09|94.29|92.09|94.5|92.3|94.29|92.09|0
1647311060000|2022-03-15 02:24:20|94.44|92.24|94.34|92.14|94.44|92.24|94.29|92.09|0
1647311070000|2022-03-15 02:24:30|94.29|92.09|94.5|92.3|94.5|92.3|94.29|92.09|0
1647311080000|2022-03-15 02:24:40|94.39|92.19|94.23|92.03|94.39|92.19|94.18|91.98|0
1647311090000|2022-03-15 02:24:50|94.34|92.14|94.5|92.3|94.5|92.3|94.34|92.14|0
1647311100000|2022-03-15 02:25:00|94.55|92.35|94.34|92.14|94.55|92.35|94.29|92.09|0
1647311110000|2022-03-15 02:25:10|94.39|92.19|94.23|92.03|94.39|92.19|94.23|92.03|0
1647311120000|2022-03-15 02:25:20|94.07|91.87|94.07|91.87|94.07|91.87|93.91|91.71|0
1647311130000|2022-03-15 02:25:30|93.97|91.77|94.07|91.87|94.07|91.87|93.97|91.77|0
1647311140000|2022-03-15 02:25:40|94.18|91.98|94.12|91.92|94.18|91.98|94.07|91.87|0
1647311150000|2022-03-15 02:25:50|94.07|91.87|94.23|92.03|94.23|92.03|94.07|91.87|0
1647311160000|2022-03-15 02:26:00|94.18|91.98|94.39|92.19|94.39|92.19|94.18|91.98|0
1647311170000|2022-03-15 02:26:10|94.23|92.03|94.44|92.24|94.44|92.24|94.18|91.98|0
1647311180000|2022-03-15 02:26:20|94.33|92.13|94.39|92.19|94.39|92.19|94.33|92.13|0
1647311190000|2022-03-15 02:26:30|94.28|92.08|94.5|92.3|94.5|92.3|94.28|92.08|0
1647311200000|2022-03-15 02:26:40|94.39|92.19|94.65|92.45|94.65|92.45|94.39|92.19|0
1647311210000|2022-03-15 02:26:50|94.71|92.51|94.71|92.51|94.92|92.72|94.71|92.51|0
1647311220000|2022-03-15 02:27:00|94.55|92.35|94.33|92.13|94.55|92.35|94.33|92.13|0
1647311230000|2022-03-15 02:27:10|94.44|92.24|94.49|92.29|94.49|92.29|94.44|92.24|0
1647311240000|2022-03-15 02:27:20|94.6|92.4|94.28|92.08|94.6|92.4|94.28|92.08|0
1647311250000|2022-03-15 02:27:30|94.33|92.13|94.39|92.19|94.44|92.24|94.33|92.13|0
1647311260000|2022-03-15 02:27:40|94.44|92.24|94.49|92.29|94.49|92.29|94.39|92.19|0
1647311270000|2022-03-15 02:27:50|94.54|92.34|94.54|92.34|94.54|92.34|94.44|92.24|0
1647311280000|2022-03-15 02:28:00|94.6|92.4|94.49|92.29|94.71|92.51|94.49|92.29|0
1647311290000|2022-03-15 02:28:10|94.54|92.34|94.6|92.4|94.65|92.45|94.54|92.34|0
1647311300000|2022-03-15 02:28:20|94.65|92.45|94.81|92.61|94.81|92.61|94.6|92.4|0
1647311310000|2022-03-15 02:28:30|95.02|92.82|95.13|92.93|95.13|92.93|94.92|92.72|0
1647311320000|2022-03-15 02:28:40|95.18|92.98|95.13|92.93|95.24|93.04|95.13|92.93|0
1647311330000|2022-03-15 02:28:50|95.07|92.87|95.02|92.82|95.13|92.93|95.02|92.82|0
1647311340000|2022-03-15 02:29:00|94.92|92.72|95.45|93.25|95.45|93.25|94.92|92.72|0
1647311350000|2022-03-15 02:29:10|95.34|93.14|95.34|93.14|95.34|93.14|95.29|93.09|0
1647311360000|2022-03-15 02:29:20|95.45|93.25|95.45|93.25|95.45|93.25|95.45|93.25|0
1647311370000|2022-03-15 02:29:30|95.56|93.36|95.56|93.36|95.56|93.36|95.56|93.36|0
1647311380000|2022-03-15 02:29:40|95.5|93.3|95.56|93.36|95.56|93.36|95.5|93.3|0
1647311400000|2022-03-15 02:30:00|95.66|93.46|95.88|93.68|95.88|93.68|95.66|93.46|0
1647311410000|2022-03-15 02:30:10|95.77|93.57|95.5|93.3|95.77|93.57|95.5|93.3|0
1647311420000|2022-03-15 02:30:20|95.45|93.25|95.13|92.93|95.45|93.25|95.13|92.93|0
1647311430000|2022-03-15 02:30:30|95.02|92.82|95.02|92.82|95.02|92.82|94.97|92.77|0
1647311440000|2022-03-15 02:30:40|94.91|92.71|94.7|92.5|95.02|92.82|94.7|92.5|0
1647311450000|2022-03-15 02:30:50|94.65|92.45|94.75|92.55|94.75|92.55|94.65|92.45|0
1647311460000|2022-03-15 02:31:00|94.91|92.71|95.18|92.98|95.18|92.98|94.91|92.71|0
1647311470000|2022-03-15 02:31:10|95.13|92.93|95.45|93.25|95.45|93.25|95.13|92.93|0
1647311480000|2022-03-15 02:31:20|95.5|93.3|95.55|93.35|95.55|93.35|95.5|93.3|0
1647311490000|2022-03-15 02:31:30|95.5|93.3|95.55|93.35|95.55|93.35|95.5|93.3|0
1647311500000|2022-03-15 02:31:40|95.45|93.25|95.34|93.14|95.45|93.25|95.34|93.14|0
1647311510000|2022-03-15 02:31:50|95.45|93.25|95.5|93.3|95.5|93.3|95.45|93.25|0
1647311520000|2022-03-15 02:32:00|95.55|93.35|95.45|93.25|95.55|93.35|95.45|93.25|0
1647311530000|2022-03-15 02:32:10|95.39|93.19|95.39|93.19|95.45|93.25|95.39|93.19|0
1647311540000|2022-03-15 02:32:20|95.77|93.57|95.98|93.78|95.98|93.78|95.77|93.57|0
1647311550000|2022-03-15 02:32:30|95.77|93.57|95.77|93.57|95.82|93.62|95.77|93.57|0
1647311560000|2022-03-15 02:32:40|95.82|93.62|96.25|94.05|96.3|94.1|95.82|93.62|0
1647311570000|2022-03-15 02:32:50|96.14|93.94|96.09|93.89|96.25|94.05|96.09|93.89|0
1647311580000|2022-03-15 02:33:00|95.98|93.78|96.03|93.83|96.03|93.83|95.92|93.72|0
1647311590000|2022-03-15 02:33:10|96.19|93.99|96.3|94.1|96.3|94.1|96.19|93.99|0
1647311600000|2022-03-15 02:33:20|96.41|94.21|97|94.8|97|94.8|96.3|94.1|0
1647311610000|2022-03-15 02:33:30|97.05|94.85|96.84|94.64|97.05|94.85|96.84|94.64|0
1647311620000|2022-03-15 02:33:40|96.95|94.75|96.84|94.64|96.95|94.75|96.73|94.53|0
1647311630000|2022-03-15 02:33:50|96.73|94.53|96.67|94.47|96.84|94.64|96.67|94.47|0
1647311640000|2022-03-15 02:34:00|96.57|94.37|96.73|94.53|96.78|94.58|96.57|94.37|0
1647311650000|2022-03-15 02:34:10|96.67|94.47|96.62|94.42|96.73|94.53|96.62|94.42|0
1647311660000|2022-03-15 02:34:20|96.67|94.47|96.62|94.42|96.73|94.53|96.62|94.42|0
1647311670000|2022-03-15 02:34:30|96.67|94.47|96.41|94.21|96.67|94.47|96.41|94.21|0
1647311680000|2022-03-15 02:34:40|96.35|94.15|96.62|94.42|96.62|94.42|96.35|94.15|0
1647311690000|2022-03-15 02:34:50|96.73|94.53|96.73|94.53|96.73|94.53|96.73|94.53|0
1647311700000|2022-03-15 02:35:00|96.51|94.31|97.27|95.07|97.27|95.07|96.51|94.31|0
1647311710000|2022-03-15 02:35:10|97.21|95.01|98.14|95.94|98.14|95.94|97.21|95.01|0
1647311720000|2022-03-15 02:35:20|97.97|95.77|97.75|95.55|97.97|95.77|97.7|95.5|0
1647311730000|2022-03-15 02:35:30|97.81|95.61|98.03|95.83|98.14|95.94|97.81|95.61|0
1647311740000|2022-03-15 02:35:40|97.81|95.61|97.81|95.61|97.81|95.61|97.75|95.55|0
1647311750000|2022-03-15 02:35:50|97.86|95.66|97.81|95.61|97.92|95.72|97.81|95.61|0
1647311760000|2022-03-15 02:36:00|97.75|95.55|97.92|95.72|97.92|95.72|97.75|95.55|0
1647311770000|2022-03-15 02:36:10|97.81|95.61|97.81|95.61|97.86|95.66|97.81|95.61|0
1647311780000|2022-03-15 02:36:20|98.03|95.83|98.08|95.88|98.13|95.93|98.03|95.83|0
1647311790000|2022-03-15 02:36:30|98.13|95.93|98.9|96.7|98.9|96.7|98.13|95.93|0
1647311800000|2022-03-15 02:36:40|98.79|96.59|99.12|96.92|99.12|96.92|98.79|96.59|0
1647311810000|2022-03-15 02:36:50|99.23|97.03|99.12|96.92|99.23|97.03|99.12|96.92|0
1647311820000|2022-03-15 02:37:00|99.23|97.03|98.68|96.48|99.23|97.03|98.68|96.48|0
1647311830000|2022-03-15 02:37:10|98.79|96.59|98.24|96.04|98.79|96.59|98.24|96.04|0
1647311840000|2022-03-15 02:37:20|98.35|96.15|98.24|96.04|98.35|96.15|98.24|96.04|0
1647311850000|2022-03-15 02:37:30|98.19|95.99|98.35|96.15|98.35|96.15|98.19|95.99|0
1647311860000|2022-03-15 02:37:40|98.4|96.2|98.9|96.7|98.9|96.7|98.4|96.2|0
1647311870000|2022-03-15 02:37:50|99.01|96.81|99.17|96.97|99.22|97.02|99.01|96.81|0
1647311880000|2022-03-15 02:38:00|99.11|96.91|99|96.8|99.11|96.91|99|96.8|0
1647311890000|2022-03-15 02:38:10|99.06|96.86|99.11|96.91|99.11|96.91|99.06|96.86|0
1647311900000|2022-03-15 02:38:20|99|96.8|98.95|96.75|99|96.8|98.95|96.75|0
1647311910000|2022-03-15 02:38:30|98.68|96.48|98.46|96.26|98.68|96.48|98.46|96.26|0
1647311920000|2022-03-15 02:38:40|98.57|96.37|98.51|96.31|98.57|96.37|98.51|96.31|0
1647311930000|2022-03-15 02:38:50|98.4|96.2|98.51|96.31|98.51|96.31|98.4|96.2|0
1647311940000|2022-03-15 02:39:00|98.46|96.26|98.46|96.26|98.57|96.37|98.46|96.26|0
1647311950000|2022-03-15 02:39:10|98.4|96.2|98.35|96.15|98.4|96.2|98.35|96.15|0
1647311960000|2022-03-15 02:39:20|98.29|96.09|98.13|95.93|98.29|96.09|98.13|95.93|0
1647311970000|2022-03-15 02:39:30|98.24|96.04|98.46|96.26|98.46|96.26|98.24|96.04|0
1647311980000|2022-03-15 02:39:40|98.24|96.04|98.24|96.04|98.24|96.04|98.18|95.98|0
1647311990000|2022-03-15 02:39:50|98.18|95.98|98.18|95.98|98.18|95.98|98.13|95.93|0
1647312000000|2022-03-15 02:40:00|98.07|95.87|98.4|96.2|98.4|96.2|98.07|95.87|0
1647312010000|2022-03-15 02:40:10|98.35|96.15|98.07|95.87|98.35|96.15|98.07|95.87|0
1647312020000|2022-03-15 02:40:20|98.02|95.82|98.13|95.93|98.13|95.93|98.02|95.82|0
1647312030000|2022-03-15 02:40:30|98.24|96.04|97.96|95.76|98.24|96.04|97.96|95.76|0
1647312040000|2022-03-15 02:40:40|97.91|95.71|97.69|95.49|97.91|95.71|97.69|95.49|0
1647312050000|2022-03-15 02:40:50|97.8|95.6|97.15|94.95|97.8|95.6|97.15|94.95|0
1647312060000|2022-03-15 02:41:00|97.37|95.17|97.37|95.17|97.37|95.17|97.31|95.11|0
1647312070000|2022-03-15 02:41:10|97.31|95.11|97.37|95.17|97.42|95.22|97.31|95.11|0
1647312080000|2022-03-15 02:41:20|97.26|95.06|97.26|95.06|97.26|95.06|97.15|94.95|0
1647312090000|2022-03-15 02:41:30|97.31|95.11|97.48|95.28|97.48|95.28|97.31|95.11|0
1647312100000|2022-03-15 02:41:40|97.58|95.38|97.91|95.71|97.91|95.71|97.58|95.38|0
1647312110000|2022-03-15 02:41:50|97.85|95.65|97.85|95.65|97.85|95.65|97.85|95.65|0
1647312120000|2022-03-15 02:42:00|97.74|95.54|97.91|95.71|97.91|95.71|97.69|95.49|0
1647312130000|2022-03-15 02:42:10|98.02|95.82|97.91|95.71|98.02|95.82|97.91|95.71|0
1647312140000|2022-03-15 02:42:20|97.96|95.76|97.8|95.6|97.96|95.76|97.8|95.6|0
1647312150000|2022-03-15 02:42:30|97.69|95.49|97.8|95.6|97.8|95.6|97.69|95.49|0
1647312160000|2022-03-15 02:42:40|97.74|95.54|97.8|95.6|97.85|95.65|97.74|95.54|0
1647312170000|2022-03-15 02:42:50|97.74|95.54|97.91|95.71|97.91|95.71|97.74|95.54|0
1647312180000|2022-03-15 02:43:00|97.74|95.54|97.58|95.38|97.74|95.54|97.58|95.38|0
1647312190000|2022-03-15 02:43:10|97.47|95.27|97.47|95.27|97.58|95.38|97.47|95.27|0
1647312200000|2022-03-15 02:43:20|97.63|95.43|97.85|95.65|97.85|95.65|97.63|95.43|0
1647312210000|2022-03-15 02:43:30|97.91|95.71|97.85|95.65|97.96|95.76|97.85|95.65|0
1647312220000|2022-03-15 02:43:40|97.91|95.71|97.63|95.43|97.91|95.71|97.63|95.43|0
1647312230000|2022-03-15 02:43:50|97.58|95.38|97.47|95.27|97.58|95.38|97.47|95.27|0
1647312240000|2022-03-15 02:44:00|97.52|95.32|97.52|95.32|97.52|95.32|97.52|95.32|0
1647312250000|2022-03-15 02:44:10|97.15|94.95|97.2|95|97.26|95.06|97.15|94.95|0
1647312260000|2022-03-15 02:44:20|97.26|95.06|97.09|94.89|97.26|95.06|97.09|94.89|0
1647312270000|2022-03-15 02:44:30|97.04|94.84|97.04|94.84|97.09|94.89|97.04|94.84|0
1647312280000|2022-03-15 02:44:40|97.09|94.89|97.15|94.95|97.15|94.95|97.04|94.84|0
1647312290000|2022-03-15 02:44:50|97.04|94.84|97.15|94.95|97.15|94.95|97.04|94.84|0
1647312300000|2022-03-15 02:45:00|97.04|94.84|97.04|94.84|97.04|94.84|96.93|94.73|0
1647312310000|2022-03-15 02:45:10|97.15|94.95|97.2|95|97.2|95|97.15|94.95|0
1647312320000|2022-03-15 02:45:20|97.25|95.05|97.36|95.16|97.36|95.16|97.25|95.05|0
1647312330000|2022-03-15 02:45:30|97.41|95.21|97.52|95.32|97.58|95.38|97.41|95.21|0
1647312340000|2022-03-15 02:45:40|97.41|95.21|97.47|95.27|97.47|95.27|97.41|95.21|0
1647312350000|2022-03-15 02:45:50|97.36|95.16|97.2|95|97.36|95.16|97.2|95|0
1647312360000|2022-03-15 02:46:00|97.15|94.95|97.09|94.89|97.2|95|97.09|94.89|0
1647312370000|2022-03-15 02:46:10|97.14|94.94|97.14|94.94|97.14|94.94|97.14|94.94|0
1647312380000|2022-03-15 02:46:20|97.09|94.89|97.14|94.94|97.2|95|97.09|94.89|0
1647312390000|2022-03-15 02:46:30|97.09|94.89|96.98|94.78|97.09|94.89|96.98|94.78|0
1647312400000|2022-03-15 02:46:40|97.04|94.84|96.98|94.78|97.04|94.84|96.87|94.67|0
1647312410000|2022-03-15 02:46:50|97.04|94.84|96.93|94.73|97.04|94.84|96.93|94.73|0
1647312420000|2022-03-15 02:47:00|96.98|94.78|97.14|94.94|97.14|94.94|96.98|94.78|0
1647312430000|2022-03-15 02:47:10|97.3|95.1|97.25|95.05|97.36|95.16|97.25|95.05|0
1647312440000|2022-03-15 02:47:20|97.2|95|97.09|94.89|97.2|95|97.04|94.84|0
1647312450000|2022-03-15 02:47:30|97.04|94.84|96.98|94.78|97.09|94.89|96.98|94.78|0
1647312460000|2022-03-15 02:47:40|96.93|94.73|96.98|94.78|96.98|94.78|96.87|94.67|0
1647312470000|2022-03-15 02:47:50|97.09|94.89|97.03|94.83|97.09|94.89|96.98|94.78|0
1647312480000|2022-03-15 02:48:00|96.98|94.78|97.14|94.94|97.14|94.94|96.98|94.78|0
1647312490000|2022-03-15 02:48:10|97.19|94.99|97.47|95.27|97.47|95.27|97.14|94.94|0
1647312500000|2022-03-15 02:48:20|97.57|95.37|97.74|95.54|97.74|95.54|97.57|95.37|0
1647312510000|2022-03-15 02:48:30|97.79|95.59|98.01|95.81|98.01|95.81|97.79|95.59|0
1647312520000|2022-03-15 02:48:40|98.12|95.92|98.39|96.19|98.44|96.24|98.12|95.92|0
1647312530000|2022-03-15 02:48:50|98.44|96.24|98.12|95.92|98.44|96.24|98.12|95.92|0
1647312540000|2022-03-15 02:49:00|98.17|95.97|97.84|95.64|98.17|95.97|97.84|95.64|0
1647312550000|2022-03-15 02:49:10|97.79|95.59|97.79|95.59|97.79|95.59|97.79|95.59|0
1647312560000|2022-03-15 02:49:20|97.68|95.48|97.25|95.05|97.68|95.48|97.25|95.05|0
1647312580000|2022-03-15 02:49:40|97.3|95.1|97.3|95.1|97.36|95.16|97.3|95.1|0
1647312590000|2022-03-15 02:49:50|97.19|94.99|97.14|94.94|97.19|94.99|97.08|94.88|0
1647312600000|2022-03-15 02:50:00|97.25|95.05|97.14|94.94|97.25|95.05|97.14|94.94|0
1647312610000|2022-03-15 02:50:10|97.03|94.83|97.03|94.83|97.03|94.83|97.03|94.83|0
1647312620000|2022-03-15 02:50:20|97.19|94.99|97.36|95.16|97.36|95.16|97.19|94.99|0
1647312630000|2022-03-15 02:50:30|97.3|95.1|97.3|95.1|97.36|95.16|97.3|95.1|0
1647312640000|2022-03-15 02:50:40|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1647312650000|2022-03-15 02:50:50|97.3|95.1|97.3|95.1|97.3|95.1|97.3|95.1|0
1647312660000|2022-03-15 02:51:00|97.25|95.05|97.25|95.05|97.35|95.15|97.25|95.05|0
1647312670000|2022-03-15 02:51:10|97.14|94.94|97.41|95.21|97.41|95.21|97.14|94.94|0
1647312680000|2022-03-15 02:51:20|97.25|95.05|97.14|94.94|97.25|95.05|97.14|94.94|0
1647312690000|2022-03-15 02:51:30|97.19|94.99|97.19|94.99|97.19|94.99|97.19|94.99|0
1647312700000|2022-03-15 02:51:40|97.25|95.05|97.08|94.88|97.25|95.05|96.97|94.77|0
1647312710000|2022-03-15 02:51:50|97.03|94.83|97.14|94.94|97.14|94.94|96.97|94.77|0
1647312720000|2022-03-15 02:52:00|97.35|95.15|97.24|95.04|97.35|95.15|97.24|95.04|0
1647312730000|2022-03-15 02:52:10|97.14|94.94|97.03|94.83|97.14|94.94|97.03|94.83|0
1647312740000|2022-03-15 02:52:20|97.14|94.94|97.24|95.04|97.24|95.04|97.14|94.94|0
1647312750000|2022-03-15 02:52:30|97.19|94.99|97.08|94.88|97.19|94.99|97.08|94.88|0
1647312760000|2022-03-15 02:52:40|97.14|94.94|97.08|94.88|97.14|94.94|97.08|94.88|0
1647312770000|2022-03-15 02:52:50|97.19|94.99|97.08|94.88|97.19|94.99|97.08|94.88|0
1647312780000|2022-03-15 02:53:00|97.14|94.94|97.19|94.99|97.19|94.99|97.14|94.94|0
1647312790000|2022-03-15 02:53:10|97.24|95.04|97.14|94.94|97.24|95.04|97.14|94.94|0
1647312800000|2022-03-15 02:53:20|97.13|94.93|97.19|94.99|97.19|94.99|97.13|94.93|0
1647312810000|2022-03-15 02:53:30|97.24|95.04|97.08|94.88|97.24|95.04|97.08|94.88|0
1647312820000|2022-03-15 02:53:40|97.13|94.93|97.03|94.83|97.13|94.93|97.03|94.83|0
1647312830000|2022-03-15 02:53:50|96.92|94.72|96.59|94.39|96.92|94.72|96.59|94.39|0
1647312840000|2022-03-15 02:54:00|96.49|94.29|96.38|94.18|96.54|94.34|96.38|94.18|0
1647312850000|2022-03-15 02:54:10|96.32|94.12|96.27|94.07|96.32|94.12|96.27|94.07|0
1647312860000|2022-03-15 02:54:20|96.22|94.02|96.59|94.39|96.59|94.39|96.22|94.02|0
1647312870000|2022-03-15 02:54:30|96.7|94.5|96.7|94.5|96.81|94.61|96.7|94.5|0
1647312880000|2022-03-15 02:54:40|96.59|94.39|96.65|94.45|96.65|94.45|96.59|94.39|0
1647312890000|2022-03-15 02:54:50|96.59|94.39|96.7|94.5|96.7|94.5|96.59|94.39|0
1647312900000|2022-03-15 02:55:00|96.75|94.55|96.86|94.66|96.86|94.66|96.75|94.55|0
1647312910000|2022-03-15 02:55:10|96.64|94.44|96.7|94.5|96.7|94.5|96.64|94.44|0
1647312920000|2022-03-15 02:55:20|96.81|94.61|96.92|94.72|96.92|94.72|96.81|94.61|0
1647312930000|2022-03-15 02:55:30|96.97|94.77|96.97|94.77|97.02|94.82|96.97|94.77|0
1647312940000|2022-03-15 02:55:40|97.02|94.82|96.92|94.72|97.02|94.82|96.92|94.72|0
1647312950000|2022-03-15 02:55:50|96.86|94.66|96.86|94.66|96.86|94.66|96.86|94.66|0
1647312960000|2022-03-15 02:56:00|96.81|94.61|96.59|94.39|96.81|94.61|96.59|94.39|0
1647312970000|2022-03-15 02:56:10|96.48|94.28|96.48|94.28|96.48|94.28|96.48|94.28|0
1647312980000|2022-03-15 02:56:20|96.54|94.34|96.48|94.28|96.54|94.34|96.48|94.28|0
1647313000000|2022-03-15 02:56:40|96.59|94.39|96.48|94.28|96.59|94.39|96.48|94.28|0
1647313010000|2022-03-15 02:56:50|96.53|94.33|96.53|94.33|96.53|94.33|96.48|94.28|0
1647313020000|2022-03-15 02:57:00|96.43|94.23|96.27|94.07|96.43|94.23|96.27|94.07|0
1647313030000|2022-03-15 02:57:10|96.21|94.01|96.16|93.96|96.27|94.07|96.16|93.96|0
1647313040000|2022-03-15 02:57:20|96.27|94.07|96.1|93.9|96.27|94.07|96.1|93.9|0
1647313050000|2022-03-15 02:57:30|95.95|93.75|96.05|93.85|96.05|93.85|95.89|93.69|0
1647313060000|2022-03-15 02:57:40|96|93.8|96.16|93.96|96.16|93.96|95.94|93.74|0
1647313070000|2022-03-15 02:57:50|96.05|93.85|96.05|93.85|96.1|93.9|96.05|93.85|0
1647313080000|2022-03-15 02:58:00|96.1|93.9|96.32|94.12|96.32|94.12|96.1|93.9|0
1647313090000|2022-03-15 02:58:10|96.27|94.07|96.32|94.12|96.32|94.12|96.27|94.07|0
1647313100000|2022-03-15 02:58:20|96.37|94.17|96.27|94.07|96.37|94.17|96.27|94.07|0
1647313110000|2022-03-15 02:58:30|96.21|94.01|96.05|93.85|96.21|94.01|96|93.8|0
1647313120000|2022-03-15 02:58:40|95.99|93.79|95.94|93.74|96.05|93.85|95.94|93.74|0
1647313130000|2022-03-15 02:58:50|95.99|93.79|96.21|94.01|96.21|94.01|95.99|93.79|0
1647313140000|2022-03-15 02:59:00|96.32|94.12|96.37|94.17|96.37|94.17|96.32|94.12|0
1647313150000|2022-03-15 02:59:10|96.48|94.28|96.37|94.17|96.48|94.28|96.32|94.12|0
1647313160000|2022-03-15 02:59:20|96.48|94.28|96.69|94.49|96.69|94.49|96.48|94.28|0
1647313170000|2022-03-15 02:59:30|96.8|94.6|96.69|94.49|96.8|94.6|96.69|94.49|0
1647313180000|2022-03-15 02:59:40|96.8|94.6|96.8|94.6|96.8|94.6|96.8|94.6|0
1647313190000|2022-03-15 02:59:50|96.75|94.55|96.64|94.44|96.75|94.55|96.64|94.44|0
1647313200000|2022-03-15 03:00:00|96.69|94.49|96.85|94.65|96.85|94.65|96.69|94.49|0
1647313210000|2022-03-15 03:00:10|96.8|94.6|96.8|94.6|96.8|94.6|96.8|94.6|0
1647313220000|2022-03-15 03:00:20|96.85|94.65|96.74|94.54|96.85|94.65|96.74|94.54|0
1647313230000|2022-03-15 03:00:30|96.64|94.44|96.69|94.49|96.8|94.6|96.64|94.44|0
1647313240000|2022-03-15 03:00:40|96.74|94.54|96.69|94.49|96.74|94.54|96.64|94.44|0
1647313250000|2022-03-15 03:00:50|96.74|94.54|97.34|95.14|97.34|95.14|96.74|94.54|0
1647313260000|2022-03-15 03:01:00|97.12|94.92|97.23|95.03|97.23|95.03|97.12|94.92|0
1647313270000|2022-03-15 03:01:10|97.18|94.98|97.56|95.36|97.56|95.36|97.18|94.98|0
1647313280000|2022-03-15 03:01:20|97.66|95.46|97.88|95.68|97.88|95.68|97.66|95.46|0
1647313290000|2022-03-15 03:01:30|97.99|95.79|97.99|95.79|97.99|95.79|97.99|95.79|0
1647313300000|2022-03-15 03:01:40|97.93|95.73|97.66|95.46|97.93|95.73|97.66|95.46|0
1647313310000|2022-03-15 03:01:50|97.56|95.36|97.01|94.81|97.56|95.36|97.01|94.81|0
1647313320000|2022-03-15 03:02:00|96.96|94.76|97.01|94.81|97.01|94.81|96.96|94.76|0
1647313330000|2022-03-15 03:02:10|97.12|94.92|97.01|94.81|97.12|94.92|97.01|94.81|0
1647313340000|2022-03-15 03:02:20|97.07|94.87|97.23|95.03|97.23|95.03|97.07|94.87|0
1647313350000|2022-03-15 03:02:30|97.01|94.81|97.01|94.81|97.07|94.87|97.01|94.81|0
1647313360000|2022-03-15 03:02:40|96.96|94.76|96.85|94.65|96.96|94.76|96.85|94.65|0
1647313370000|2022-03-15 03:02:50|96.8|94.6|96.74|94.54|96.8|94.6|96.74|94.54|0
1647313380000|2022-03-15 03:03:00|96.8|94.6|96.74|94.54|96.85|94.65|96.74|94.54|0
1647313390000|2022-03-15 03:03:10|96.63|94.43|96.26|94.06|96.63|94.43|96.26|94.06|0
1647313400000|2022-03-15 03:03:20|96.37|94.17|96.37|94.17|96.42|94.22|96.37|94.17|0
1647313410000|2022-03-15 03:03:30|96.42|94.22|96.53|94.33|96.53|94.33|96.42|94.22|0
1647313420000|2022-03-15 03:03:40|96.58|94.38|96.74|94.54|96.74|94.54|96.58|94.38|0
1647313430000|2022-03-15 03:03:50|96.85|94.65|96.96|94.76|96.96|94.76|96.85|94.65|0
1647313440000|2022-03-15 03:04:00|96.69|94.49|96.8|94.6|96.8|94.6|96.69|94.49|0
1647313450000|2022-03-15 03:04:10|96.85|94.65|96.8|94.6|96.85|94.65|96.8|94.6|0
1647313460000|2022-03-15 03:04:20|96.74|94.54|96.85|94.65|96.9|94.7|96.69|94.49|0
1647313470000|2022-03-15 03:04:30|96.69|94.49|96.74|94.54|96.74|94.54|96.69|94.49|0
1647313480000|2022-03-15 03:04:40|96.8|94.6|96.85|94.65|96.85|94.65|96.8|94.6|0
1647313490000|2022-03-15 03:04:50|97.01|94.81|97.23|95.03|97.23|95.03|97.01|94.81|0
1647313500000|2022-03-15 03:05:00|97.17|94.97|97.12|94.92|97.17|94.97|97.12|94.92|0
1647313510000|2022-03-15 03:05:10|97.06|94.86|97.66|95.46|97.66|95.46|97.06|94.86|0
1647313520000|2022-03-15 03:05:20|97.88|95.68|97.98|95.78|98.09|95.89|97.88|95.68|0
1647313530000|2022-03-15 03:05:30|98.15|95.95|97.77|95.57|98.15|95.95|97.77|95.57|0
1647313540000|2022-03-15 03:05:40|97.82|95.62|97.66|95.46|97.82|95.62|97.66|95.46|0
1647313550000|2022-03-15 03:05:50|97.39|95.19|97.28|95.08|97.39|95.19|97.12|94.92|0
1647313560000|2022-03-15 03:06:00|97.33|95.13|97.66|95.46|97.66|95.46|97.33|95.13|0
1647313570000|2022-03-15 03:06:10|97.49|95.29|97.12|94.92|97.49|95.29|97.12|94.92|0
1647313580000|2022-03-15 03:06:20|97.22|95.02|97.22|95.02|97.22|95.02|97.22|95.02|0
1647313590000|2022-03-15 03:06:30|97.17|94.97|97.12|94.92|97.17|94.97|97.12|94.92|0
1647313600000|2022-03-15 03:06:40|97.22|95.02|96.74|94.54|97.22|95.02|96.74|94.54|0
1647313610000|2022-03-15 03:06:50|96.95|94.75|96.84|94.64|96.95|94.75|96.84|94.64|0
1647313620000|2022-03-15 03:07:00|96.79|94.59|96.68|94.48|96.79|94.59|96.68|94.48|0
1647313630000|2022-03-15 03:07:10|96.63|94.43|96.52|94.32|96.68|94.48|96.47|94.27|0
1647313640000|2022-03-15 03:07:20|96.58|94.38|96.68|94.48|96.68|94.48|96.58|94.38|0
1647313650000|2022-03-15 03:07:30|96.58|94.38|96.68|94.48|96.68|94.48|96.58|94.38|0
1647313660000|2022-03-15 03:07:40|96.63|94.43|96.47|94.27|96.68|94.48|96.47|94.27|0
1647313670000|2022-03-15 03:07:50|96.52|94.32|96.58|94.38|96.58|94.38|96.41|94.21|0
1647313680000|2022-03-15 03:08:00|96.57|94.37|96.25|94.05|96.57|94.37|96.25|94.05|0
1647313690000|2022-03-15 03:08:10|96.14|93.94|96.04|93.84|96.14|93.94|95.98|93.78|0
1647313700000|2022-03-15 03:08:20|96.36|94.16|96.3|94.1|96.47|94.27|96.3|94.1|0
1647313710000|2022-03-15 03:08:30|96.25|94.05|96.04|93.84|96.25|94.05|96.04|93.84|0
1647313720000|2022-03-15 03:08:40|95.72|93.52|95.82|93.62|95.87|93.67|95.72|93.52|0
1647313730000|2022-03-15 03:08:50|95.87|93.67|96.04|93.84|96.04|93.84|95.87|93.67|0
1647313740000|2022-03-15 03:09:00|96.14|93.94|96.47|94.27|96.47|94.27|96.14|93.94|0
1647313750000|2022-03-15 03:09:10|96.19|93.99|96.25|94.05|96.36|94.16|96.19|93.99|0
1647313760000|2022-03-15 03:09:20|96.19|93.99|96.3|94.1|96.47|94.27|96.19|93.99|0
1647313770000|2022-03-15 03:09:30|96.25|94.05|96.3|94.1|96.3|94.1|96.25|94.05|0
1647313780000|2022-03-15 03:09:40|96.25|94.05|96.46|94.26|96.46|94.26|96.25|94.05|0
1647313790000|2022-03-15 03:09:50|96.41|94.21|96.3|94.1|96.41|94.21|96.3|94.1|0
1647313800000|2022-03-15 03:10:00|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1647313810000|2022-03-15 03:10:10|96.3|94.1|96.41|94.21|96.46|94.26|96.3|94.1|0
1647313820000|2022-03-15 03:10:20|96.36|94.16|96.36|94.16|96.36|94.16|96.3|94.1|0
1647313830000|2022-03-15 03:10:30|96.25|94.05|96.41|94.21|96.46|94.26|96.25|94.05|0
1647313840000|2022-03-15 03:10:40|96.46|94.26|96.52|94.32|96.52|94.32|96.46|94.26|0
1647313850000|2022-03-15 03:10:50|96.46|94.26|96.41|94.21|96.51|94.31|96.41|94.21|0
1647313860000|2022-03-15 03:11:00|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1647313880000|2022-03-15 03:11:20|96.3|94.1|96.46|94.26|96.46|94.26|96.25|94.05|0
1647313890000|2022-03-15 03:11:30|96.41|94.21|96.25|94.05|96.41|94.21|96.25|94.05|0
1647313900000|2022-03-15 03:11:40|96.3|94.1|96.46|94.26|96.57|94.37|96.3|94.1|0
1647313910000|2022-03-15 03:11:50|96.57|94.37|96.57|94.37|96.57|94.37|96.57|94.37|0
1647313920000|2022-03-15 03:12:00|96.46|94.26|96.46|94.26|96.57|94.37|96.46|94.26|0
1647313940000|2022-03-15 03:12:20|96.51|94.31|96.35|94.15|96.51|94.31|96.35|94.15|0
1647313950000|2022-03-15 03:12:30|96.14|93.94|96.25|94.05|96.25|94.05|96.14|93.94|0
1647313960000|2022-03-15 03:12:40|96.19|93.99|96.14|93.94|96.25|94.05|96.14|93.94|0
1647313970000|2022-03-15 03:12:50|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1647313980000|2022-03-15 03:13:00|96.03|93.83|95.92|93.72|96.03|93.83|95.92|93.72|0
1647313990000|2022-03-15 03:13:10|96.03|93.83|95.82|93.62|96.03|93.83|95.82|93.62|0
1647314000000|2022-03-15 03:13:20|95.71|93.51|95.76|93.56|95.76|93.56|95.71|93.51|0
1647314010000|2022-03-15 03:13:30|96.24|94.04|96.35|94.15|96.35|94.15|96.24|94.04|0
1647314020000|2022-03-15 03:13:40|96.3|94.1|96.3|94.1|96.3|94.1|96.3|94.1|0
1647314030000|2022-03-15 03:13:50|96.57|94.37|96.35|94.15|96.57|94.37|96.35|94.15|0
1647314040000|2022-03-15 03:14:00|96.4|94.2|96.19|93.99|96.51|94.31|96.19|93.99|0
1647314050000|2022-03-15 03:14:10|96.14|93.94|96.24|94.04|96.24|94.04|96.14|93.94|0
1647314060000|2022-03-15 03:14:20|96.19|93.99|96.4|94.2|96.4|94.2|96.19|93.99|0
1647314070000|2022-03-15 03:14:30|96.46|94.26|96.46|94.26|96.46|94.26|96.46|94.26|0
1647314080000|2022-03-15 03:14:40|96.51|94.31|96.35|94.15|96.57|94.37|96.35|94.15|0
1647314090000|2022-03-15 03:14:50|96.24|94.04|96.24|94.04|96.29|94.09|96.24|94.04|0
1647314100000|2022-03-15 03:15:00|96.35|94.15|96.24|94.04|96.35|94.15|96.24|94.04|0
1647314110000|2022-03-15 03:15:10|96.13|93.93|95.97|93.77|96.13|93.93|95.97|93.77|0
1647314120000|2022-03-15 03:15:20|96.08|93.88|96.13|93.93|96.13|93.93|96.08|93.88|0
1647314130000|2022-03-15 03:15:30|96.19|93.99|96.03|93.83|96.19|93.99|96.03|93.83|0
1647314140000|2022-03-15 03:15:40|96.13|93.93|96.03|93.83|96.13|93.93|96.03|93.83|0
1647314150000|2022-03-15 03:15:50|96.19|93.99|96.35|94.15|96.35|94.15|96.19|93.99|0
1647314160000|2022-03-15 03:16:00|96.4|94.2|96.56|94.36|96.56|94.36|96.35|94.15|0
1647314170000|2022-03-15 03:16:10|96.13|93.93|96.03|93.83|96.13|93.93|96.03|93.83|0
1647314180000|2022-03-15 03:16:20|95.92|93.72|95.97|93.77|95.97|93.77|95.92|93.72|0
1647314190000|2022-03-15 03:16:30|96.03|93.83|96.13|93.93|96.18|93.98|96.03|93.83|0
1647314200000|2022-03-15 03:16:40|96.18|93.98|96.13|93.93|96.18|93.98|96.13|93.93|0
1647314210000|2022-03-15 03:16:50|96.18|93.98|96.02|93.82|96.18|93.98|96.02|93.82|0
1647314220000|2022-03-15 03:17:00|96.13|93.93|96.08|93.88|96.13|93.93|96.02|93.82|0
1647314230000|2022-03-15 03:17:10|96.13|93.93|96.24|94.04|96.24|94.04|96.13|93.93|0
1647314240000|2022-03-15 03:17:20|96.35|94.15|96.35|94.15|96.35|94.15|96.35|94.15|0
1647314250000|2022-03-15 03:17:30|96.24|94.04|96.24|94.04|96.29|94.09|96.24|94.04|0
1647314260000|2022-03-15 03:17:40|96.13|93.93|96.08|93.88|96.24|94.04|96.02|93.82|0
1647314270000|2022-03-15 03:17:50|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1647314280000|2022-03-15 03:18:00|96.24|94.04|96.13|93.93|96.24|94.04|96.07|93.87|0
1647314290000|2022-03-15 03:18:10|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1647314300000|2022-03-15 03:18:20|96.13|93.93|96.18|93.98|96.18|93.98|96.13|93.93|0
1647314310000|2022-03-15 03:18:30|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1647314320000|2022-03-15 03:18:40|96.02|93.82|96.02|93.82|96.02|93.82|96.02|93.82|0
1647314330000|2022-03-15 03:18:50|96.13|93.93|96.02|93.82|96.13|93.93|95.91|93.71|0
1647314340000|2022-03-15 03:19:00|95.91|93.71|96.07|93.87|96.07|93.87|95.91|93.71|0
1647314350000|2022-03-15 03:19:10|96.02|93.82|95.86|93.66|96.02|93.82|95.86|93.66|0
1647314360000|2022-03-15 03:19:20|95.91|93.71|95.86|93.66|96.02|93.82|95.86|93.66|0
1647314370000|2022-03-15 03:19:30|95.97|93.77|96.02|93.82|96.02|93.82|95.97|93.77|0
1647314380000|2022-03-15 03:19:40|96.07|93.87|96.07|93.87|96.07|93.87|96.02|93.82|0
1647314390000|2022-03-15 03:19:50|96.02|93.82|96.02|93.82|96.02|93.82|96.02|93.82|0
1647314400000|2022-03-15 03:20:00|95.96|93.76|95.91|93.71|95.96|93.76|95.86|93.66|0
1647314410000|2022-03-15 03:20:10|95.96|93.76|95.96|93.76|95.96|93.76|95.91|93.71|0
1647314420000|2022-03-15 03:20:20|95.91|93.71|96.13|93.93|96.13|93.93|95.91|93.71|0
1647314440000|2022-03-15 03:20:40|96.02|93.82|95.86|93.66|96.02|93.82|95.81|93.61|0
1647314450000|2022-03-15 03:20:50|96.02|93.82|95.86|93.66|96.02|93.82|95.86|93.66|0
1647314460000|2022-03-15 03:21:00|95.8|93.6|95.91|93.71|95.96|93.76|95.8|93.6|0
1647314470000|2022-03-15 03:21:10|96.02|93.82|96.34|94.14|96.34|94.14|96.02|93.82|0
1647314480000|2022-03-15 03:21:20|96.45|94.25|96.56|94.36|96.56|94.36|96.45|94.25|0
1647314490000|2022-03-15 03:21:30|96.45|94.25|96.56|94.36|96.56|94.36|96.45|94.25|0
1647314500000|2022-03-15 03:21:40|96.45|94.25|96.39|94.19|96.45|94.25|96.39|94.19|0
1647314510000|2022-03-15 03:21:50|96.45|94.25|96.56|94.36|96.56|94.36|96.45|94.25|0
1647314520000|2022-03-15 03:22:00|96.5|94.3|96.45|94.25|96.5|94.3|96.45|94.25|0
1647314530000|2022-03-15 03:22:10|96.56|94.36|96.88|94.68|96.88|94.68|96.45|94.25|0
1647314540000|2022-03-15 03:22:20|97.09|94.89|97.04|94.84|97.09|94.89|96.99|94.79|0
1647314550000|2022-03-15 03:22:30|96.88|94.68|96.93|94.73|96.99|94.79|96.88|94.68|0
1647314560000|2022-03-15 03:22:40|96.88|94.68|96.88|94.68|97.04|94.84|96.88|94.68|0
1647314570000|2022-03-15 03:22:50|96.93|94.73|96.99|94.79|96.99|94.79|96.93|94.73|0
1647314580000|2022-03-15 03:23:00|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1647314590000|2022-03-15 03:23:10|96.93|94.73|96.88|94.68|96.98|94.78|96.88|94.68|0
1647314600000|2022-03-15 03:23:20|96.82|94.62|96.93|94.73|96.93|94.73|96.82|94.62|0
1647314610000|2022-03-15 03:23:30|96.88|94.68|96.98|94.78|96.98|94.78|96.82|94.62|0
1647314620000|2022-03-15 03:23:40|96.93|94.73|96.88|94.68|96.93|94.73|96.88|94.68|0
1647314630000|2022-03-15 03:23:50|96.98|94.78|96.98|94.78|96.98|94.78|96.98|94.78|0
1647314640000|2022-03-15 03:24:00|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1647314660000|2022-03-15 03:24:20|96.93|94.73|96.98|94.78|97.09|94.89|96.93|94.73|0
1647314670000|2022-03-15 03:24:30|96.88|94.68|96.87|94.67|96.88|94.68|96.87|94.67|0
1647314680000|2022-03-15 03:24:40|96.82|94.62|96.93|94.73|96.93|94.73|96.82|94.62|0
1647314690000|2022-03-15 03:24:50|96.98|94.78|96.98|94.78|97.09|94.89|96.98|94.78|0
1647314700000|2022-03-15 03:25:00|96.87|94.67|96.87|94.67|96.98|94.78|96.87|94.67|0
1647314710000|2022-03-15 03:25:10|96.77|94.57|96.77|94.57|96.77|94.57|96.77|94.57|0
1647314720000|2022-03-15 03:25:20|96.71|94.51|96.66|94.46|96.77|94.57|96.66|94.46|0
1647314730000|2022-03-15 03:25:30|96.55|94.35|96.23|94.03|96.55|94.35|96.23|94.03|0
1647314740000|2022-03-15 03:25:40|96.06|93.86|95.69|93.49|96.06|93.86|95.69|93.49|0
1647314750000|2022-03-15 03:25:50|95.74|93.54|96.12|93.92|96.33|94.13|95.74|93.54|0
1647314760000|2022-03-15 03:26:00|96.44|94.24|96.33|94.13|96.44|94.24|96.23|94.03|0
1647314770000|2022-03-15 03:26:10|96.44|94.24|96.44|94.24|96.49|94.29|96.44|94.24|0
1647314780000|2022-03-15 03:26:20|96.39|94.19|96.33|94.13|96.44|94.24|96.33|94.13|0
1647314790000|2022-03-15 03:26:30|96.23|94.03|96.23|94.03|96.23|94.03|96.23|94.03|0
1647314800000|2022-03-15 03:26:40|96.28|94.08|96.28|94.08|96.44|94.24|96.28|94.08|0
1647314810000|2022-03-15 03:26:50|96.23|94.03|96.12|93.92|96.23|94.03|96.12|93.92|0
1647314820000|2022-03-15 03:27:00|96.17|93.97|96.23|94.03|96.23|94.03|96.01|93.81|0
1647314830000|2022-03-15 03:27:10|96.12|93.92|96.23|94.03|96.23|94.03|96.12|93.92|0
1647314840000|2022-03-15 03:27:20|96.06|93.86|96.22|94.02|96.22|94.02|96.06|93.86|0
1647314850000|2022-03-15 03:27:30|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1647314860000|2022-03-15 03:27:40|96.12|93.92|96.22|94.02|96.22|94.02|96.12|93.92|0
1647314870000|2022-03-15 03:27:50|96.06|93.86|96.01|93.81|96.06|93.86|96.01|93.81|0
1647314880000|2022-03-15 03:28:00|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1647314890000|2022-03-15 03:28:10|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1647314900000|2022-03-15 03:28:20|96.01|93.81|96.06|93.86|96.22|94.02|96.01|93.81|0
1647314910000|2022-03-15 03:28:30|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1647314920000|2022-03-15 03:28:40|95.74|93.54|95.69|93.49|95.79|93.59|95.69|93.49|0
1647314930000|2022-03-15 03:28:50|95.63|93.43|95.63|93.43|95.69|93.49|95.63|93.43|0
1647314940000|2022-03-15 03:29:00|95.69|93.49|95.69|93.49|95.69|93.49|95.63|93.43|0
1647314950000|2022-03-15 03:29:10|95.58|93.38|95.63|93.43|95.63|93.43|95.58|93.38|0
1647314960000|2022-03-15 03:29:20|95.79|93.59|96.01|93.81|96.01|93.81|95.79|93.59|0
1647314970000|2022-03-15 03:29:30|96.11|93.91|96.11|93.91|96.11|93.91|96.06|93.86|0
1647314980000|2022-03-15 03:29:40|96.01|93.81|95.9|93.7|96.01|93.81|95.9|93.7|0
1647314990000|2022-03-15 03:29:50|96.01|93.81|95.9|93.7|96.01|93.81|95.9|93.7|0
1647315000000|2022-03-15 03:30:00|96.06|93.86|96.17|93.97|96.17|93.97|96.06|93.86|0
1647315010000|2022-03-15 03:30:10|96.11|93.91|96.06|93.86|96.11|93.91|95.9|93.7|0
1647315020000|2022-03-15 03:30:20|96.11|93.91|96.27|94.07|96.27|94.07|96.11|93.91|0
1647315030000|2022-03-15 03:30:30|96.33|94.13|96.44|94.24|96.54|94.34|96.33|94.13|0
1647315040000|2022-03-15 03:30:40|96.38|94.18|96.22|94.02|96.38|94.18|96.22|94.02|0
1647315050000|2022-03-15 03:30:50|96.27|94.07|96.22|94.02|96.27|94.07|96.22|94.02|0
1647315060000|2022-03-15 03:31:00|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1647315070000|2022-03-15 03:31:10|96.06|93.86|96.22|94.02|96.22|94.02|96.06|93.86|0
1647315080000|2022-03-15 03:31:20|96.16|93.96|96.11|93.91|96.16|93.96|96.11|93.91|0
1647315090000|2022-03-15 03:31:30|96.16|93.96|95.95|93.75|96.16|93.96|95.9|93.7|0
1647315100000|2022-03-15 03:31:40|96|93.8|95.9|93.7|96|93.8|95.9|93.7|0
1647315110000|2022-03-15 03:31:50|96|93.8|95.79|93.59|96|93.8|95.73|93.53|0
1647315120000|2022-03-15 03:32:00|95.84|93.64|96|93.8|96|93.8|95.84|93.64|0
1647315130000|2022-03-15 03:32:10|96.11|93.91|96.16|93.96|96.22|94.02|96.11|93.91|0
1647315140000|2022-03-15 03:32:20|96.22|94.02|96.22|94.02|96.27|94.07|96.22|94.02|0
1647315150000|2022-03-15 03:32:30|96.33|94.13|96.43|94.23|96.43|94.23|96.33|94.13|0
1647315160000|2022-03-15 03:32:40|96.33|94.13|96.32|94.12|96.33|94.13|96.32|94.12|0
1647315180000|2022-03-15 03:33:00|96.16|93.96|96.22|94.02|96.22|94.02|96.16|93.96|0
1647315190000|2022-03-15 03:33:10|96.16|93.96|96.11|93.91|96.16|93.96|96.11|93.91|0
1647315200000|2022-03-15 03:33:20|96.05|93.85|96.11|93.91|96.11|93.91|96|93.8|0
1647315210000|2022-03-15 03:33:30|96|93.8|96.16|93.96|96.16|93.96|96|93.8|0
1647315220000|2022-03-15 03:33:40|96.11|93.91|96.05|93.85|96.11|93.91|96|93.8|0
1647315230000|2022-03-15 03:33:50|96.11|93.91|96.16|93.96|96.16|93.96|96|93.8|0
1647315240000|2022-03-15 03:34:00|96.32|94.12|96.32|94.12|96.32|94.12|96.32|94.12|0
1647315250000|2022-03-15 03:34:10|96.43|94.23|96.32|94.12|96.43|94.23|96.32|94.12|0
1647315260000|2022-03-15 03:34:20|96.22|94.02|96.16|93.96|96.22|94.02|96.16|93.96|0
1647315270000|2022-03-15 03:34:30|96.11|93.91|96.21|94.01|96.21|94.01|96|93.8|0
1647315280000|2022-03-15 03:34:40|96.32|94.12|96.32|94.12|96.32|94.12|96.32|94.12|0
1647315290000|2022-03-15 03:34:50|96.27|94.07|96.43|94.23|96.43|94.23|96.21|94.01|0
1647315300000|2022-03-15 03:35:00|96.54|94.34|96.75|94.55|96.75|94.55|96.32|94.12|0
1647315310000|2022-03-15 03:35:10|96.7|94.5|96.64|94.44|96.7|94.5|96.64|94.44|0
1647315320000|2022-03-15 03:35:20|96.75|94.55|96.7|94.5|96.75|94.55|96.7|94.5|0
1647315330000|2022-03-15 03:35:30|96.75|94.55|96.7|94.5|96.75|94.55|96.7|94.5|0
1647315340000|2022-03-15 03:35:40|96.75|94.55|96.7|94.5|96.75|94.55|96.7|94.5|0
1647315350000|2022-03-15 03:35:50|96.75|94.55|96.75|94.55|96.75|94.55|96.75|94.55|0
1647315360000|2022-03-15 03:36:00|96.64|94.44|96.64|94.44|96.64|94.44|96.64|94.44|0
1647315370000|2022-03-15 03:36:10|96.54|94.34|96.64|94.44|96.75|94.55|96.54|94.34|0
1647315380000|2022-03-15 03:36:20|96.69|94.49|96.69|94.49|96.69|94.49|96.64|94.44|0
1647315390000|2022-03-15 03:36:30|96.64|94.44|96.69|94.49|96.69|94.49|96.64|94.44|0
1647315400000|2022-03-15 03:36:40|96.75|94.55|96.75|94.55|96.75|94.55|96.75|94.55|0
1647315410000|2022-03-15 03:36:50|96.64|94.44|96.64|94.44|96.75|94.55|96.64|94.44|0
1647315420000|2022-03-15 03:37:00|96.53|94.33|96.37|94.17|96.53|94.33|96.32|94.12|0
1647315430000|2022-03-15 03:37:10|96.32|94.12|96.26|94.06|96.32|94.12|96.21|94.01|0
1647315440000|2022-03-15 03:37:20|96.21|94.01|96.21|94.01|96.21|94.01|96.21|94.01|0
1647315450000|2022-03-15 03:37:30|96.26|94.06|96.37|94.17|96.43|94.23|96.26|94.06|0
1647315460000|2022-03-15 03:37:40|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1647315470000|2022-03-15 03:37:50|96.37|94.17|96.58|94.38|96.58|94.38|96.37|94.17|0
1647315480000|2022-03-15 03:38:00|96.48|94.28|96.26|94.06|96.48|94.28|96.26|94.06|0
1647315490000|2022-03-15 03:38:10|96.21|94.01|96.15|93.95|96.26|94.06|96.15|93.95|0
1647315510000|2022-03-15 03:38:30|96.26|94.06|96.1|93.9|96.26|94.06|96.1|93.9|0
1647315520000|2022-03-15 03:38:40|96.15|93.95|96.21|94.01|96.21|94.01|96.15|93.95|0
1647315530000|2022-03-15 03:38:50|96.1|93.9|96.15|93.95|96.15|93.95|96.1|93.9|0
1647315540000|2022-03-15 03:39:00|96.05|93.85|96.21|94.01|96.21|94.01|96.05|93.85|0
1647315550000|2022-03-15 03:39:10|96.37|94.17|96.47|94.27|96.47|94.27|96.37|94.17|0
1647315560000|2022-03-15 03:39:20|96.53|94.33|96.32|94.12|96.53|94.33|96.32|94.12|0
1647315570000|2022-03-15 03:39:30|96.26|94.06|96.32|94.12|96.32|94.12|96.26|94.06|0
1647315580000|2022-03-15 03:39:40|96.15|93.95|96.21|94.01|96.21|94.01|96.1|93.9|0
1647315590000|2022-03-15 03:39:50|96.15|93.95|96.04|93.84|96.15|93.95|96.04|93.84|0
1647315600000|2022-03-15 03:40:00|95.99|93.79|96.04|93.84|96.04|93.84|95.99|93.79|0
1647315610000|2022-03-15 03:40:10|96.1|93.9|96.1|93.9|96.1|93.9|96.1|93.9|0
1647315620000|2022-03-15 03:40:20|96.21|94.01|96.31|94.11|96.31|94.11|96.21|94.01|0
1647315630000|2022-03-15 03:40:30|96.21|94.01|96.21|94.01|96.21|94.01|96.21|94.01|0
1647315640000|2022-03-15 03:40:40|96.1|93.9|96.15|93.95|96.15|93.95|96.1|93.9|0
1647315650000|2022-03-15 03:40:50|96.21|94.01|96.1|93.9|96.21|94.01|96.1|93.9|0
1647315660000|2022-03-15 03:41:00|95.94|93.74|95.78|93.58|95.94|93.74|95.78|93.58|0
1647315670000|2022-03-15 03:41:10|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647315680000|2022-03-15 03:41:20|95.56|93.36|95.56|93.36|95.61|93.41|95.56|93.36|0
1647315690000|2022-03-15 03:41:30|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647315700000|2022-03-15 03:41:40|95.72|93.52|95.72|93.52|95.72|93.52|95.72|93.52|0
1647315710000|2022-03-15 03:41:50|95.78|93.58|94.71|92.51|95.83|93.63|94.71|92.51|0
1647315720000|2022-03-15 03:42:00|94.5|92.3|94.81|92.61|94.92|92.72|94.5|92.3|0
1647315730000|2022-03-15 03:42:10|94.97|92.77|95.72|93.52|95.72|93.52|94.97|92.77|0
1647315740000|2022-03-15 03:42:20|95.83|93.63|95.93|93.73|95.99|93.79|95.77|93.57|0
1647315750000|2022-03-15 03:42:30|95.99|93.79|95.72|93.52|95.99|93.79|95.72|93.52|0
1647315760000|2022-03-15 03:42:40|95.61|93.41|95.61|93.41|95.67|93.47|95.61|93.41|0
1647315770000|2022-03-15 03:42:50|95.67|93.47|95.45|93.25|95.67|93.47|95.45|93.25|0
1647315780000|2022-03-15 03:43:00|95.5|93.3|95.45|93.25|95.5|93.3|95.45|93.25|0
1647315790000|2022-03-15 03:43:10|95.5|93.3|95.45|93.25|95.5|93.3|95.45|93.25|0
1647315800000|2022-03-15 03:43:20|95.4|93.2|95.4|93.2|95.4|93.2|95.35|93.15|0
1647315810000|2022-03-15 03:43:30|95.45|93.25|95.35|93.15|95.45|93.25|95.35|93.15|0
1647315820000|2022-03-15 03:43:40|95.24|93.04|95.18|92.98|95.24|93.04|95.13|92.93|0
1647315830000|2022-03-15 03:43:50|95.24|93.04|95.13|92.93|95.24|93.04|95.13|92.93|0
1647315840000|2022-03-15 03:44:00|95.18|92.98|95.29|93.09|95.29|93.09|95.18|92.98|0
1647315850000|2022-03-15 03:44:10|95.24|93.04|95.34|93.14|95.34|93.14|95.24|93.04|0
1647315860000|2022-03-15 03:44:20|95.24|93.04|95.29|93.09|95.29|93.09|95.24|93.04|0
1647315870000|2022-03-15 03:44:30|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1647315880000|2022-03-15 03:44:40|95.13|92.93|95.24|93.04|95.24|93.04|95.13|92.93|0
1647315890000|2022-03-15 03:44:50|95.34|93.14|95.29|93.09|95.39|93.19|95.29|93.09|0
1647315900000|2022-03-15 03:45:00|95.24|93.04|95.34|93.14|95.34|93.14|95.24|93.04|0
1647315910000|2022-03-15 03:45:10|95.18|92.98|95.18|92.98|95.18|92.98|95.18|92.98|0
1647315920000|2022-03-15 03:45:20|95.13|92.93|95.24|93.04|95.24|93.04|95.13|92.93|0
1647315930000|2022-03-15 03:45:30|95.34|93.14|95.34|93.14|95.34|93.14|95.34|93.14|0
1647315940000|2022-03-15 03:45:40|95.39|93.19|95.34|93.14|95.39|93.19|95.34|93.14|0
1647315950000|2022-03-15 03:45:50|95.39|93.19|95.29|93.09|95.39|93.19|95.29|93.09|0
1647315960000|2022-03-15 03:46:00|95.34|93.14|95.18|92.98|95.34|93.14|95.18|92.98|0
1647315970000|2022-03-15 03:46:10|95.23|93.03|95.18|92.98|95.23|93.03|95.18|92.98|0
1647315980000|2022-03-15 03:46:20|95.23|93.03|95.02|92.82|95.23|93.03|95.02|92.82|0
1647315990000|2022-03-15 03:46:30|94.97|92.77|94.91|92.71|94.97|92.77|94.91|92.71|0
1647316000000|2022-03-15 03:46:40|95.02|92.82|95.02|92.82|95.02|92.82|95.02|92.82|0
1647316010000|2022-03-15 03:46:50|94.97|92.77|95.07|92.87|95.13|92.93|94.97|92.77|0
1647316020000|2022-03-15 03:47:00|95.02|92.82|94.96|92.76|95.02|92.82|94.96|92.76|0
1647316030000|2022-03-15 03:47:10|94.49|92.29|94.49|92.29|94.54|92.34|94.38|92.18|0
1647316040000|2022-03-15 03:47:20|94.38|92.18|94.54|92.34|94.54|92.34|94.38|92.18|0
1647316050000|2022-03-15 03:47:30|94.7|92.5|94.96|92.76|94.96|92.76|94.7|92.5|0
1647316060000|2022-03-15 03:47:40|94.86|92.66|94.91|92.71|94.91|92.71|94.86|92.66|0
1647316070000|2022-03-15 03:47:50|94.96|92.76|94.91|92.71|94.96|92.76|94.91|92.71|0
1647316080000|2022-03-15 03:48:00|94.81|92.61|94.7|92.5|94.81|92.61|94.7|92.5|0
1647316090000|2022-03-15 03:48:10|94.59|92.39|94.64|92.44|94.64|92.44|94.59|92.39|0
1647316100000|2022-03-15 03:48:20|94.59|92.39|94.7|92.5|94.7|92.5|94.59|92.39|0
1647316110000|2022-03-15 03:48:30|94.64|92.44|94.7|92.5|94.7|92.5|94.64|92.44|0
1647316120000|2022-03-15 03:48:40|94.81|92.61|94.75|92.55|94.81|92.61|94.75|92.55|0
1647316130000|2022-03-15 03:48:50|94.91|92.71|94.91|92.71|94.91|92.71|94.91|92.71|0
1647316140000|2022-03-15 03:49:00|94.7|92.5|94.64|92.44|94.7|92.5|94.64|92.44|0
1647316150000|2022-03-15 03:49:10|94.59|92.39|94.38|92.18|94.59|92.39|94.38|92.18|0
1647316160000|2022-03-15 03:49:20|94.43|92.23|94.43|92.23|94.43|92.23|94.43|92.23|0
1647316170000|2022-03-15 03:49:30|94.38|92.18|94.43|92.23|94.43|92.23|94.38|92.18|0
1647316180000|2022-03-15 03:49:40|94.38|92.18|94.43|92.23|94.43|92.23|94.38|92.18|0
1647316190000|2022-03-15 03:49:50|94.38|92.18|94.48|92.28|94.48|92.28|94.38|92.18|0
1647316200000|2022-03-15 03:50:00|94.59|92.39|94.48|92.28|94.7|92.5|94.48|92.28|0
1647316210000|2022-03-15 03:50:10|94.54|92.34|94.48|92.28|94.54|92.34|94.48|92.28|0
1647316220000|2022-03-15 03:50:20|94.43|92.23|94.48|92.28|94.48|92.28|94.43|92.23|0
1647316230000|2022-03-15 03:50:30|94.53|92.33|94.59|92.39|94.59|92.39|94.53|92.33|0
1647316240000|2022-03-15 03:50:40|94.64|92.44|94.8|92.6|94.8|92.6|94.64|92.44|0
1647316250000|2022-03-15 03:50:50|94.91|92.71|94.91|92.71|94.91|92.71|94.91|92.71|0
1647316260000|2022-03-15 03:51:00|94.8|92.6|95.12|92.92|95.12|92.92|94.8|92.6|0
1647316270000|2022-03-15 03:51:10|95.17|92.97|95.17|92.97|95.17|92.97|95.17|92.97|0
1647316280000|2022-03-15 03:51:20|95.23|93.03|95.01|92.81|95.23|93.03|94.96|92.76|0
1647316290000|2022-03-15 03:51:30|94.91|92.71|94.91|92.71|94.91|92.71|94.91|92.71|0
1647316300000|2022-03-15 03:51:40|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1647316310000|2022-03-15 03:51:50|95.01|92.81|95.01|92.81|95.01|92.81|95.01|92.81|0
1647316320000|2022-03-15 03:52:00|94.96|92.76|94.91|92.71|94.96|92.76|94.91|92.71|0
1647316330000|2022-03-15 03:52:10|94.96|92.76|94.96|92.76|94.96|92.76|94.96|92.76|0
1647316340000|2022-03-15 03:52:20|94.91|92.71|94.91|92.71|95.01|92.81|94.91|92.71|0
1647316350000|2022-03-15 03:52:30|95.01|92.81|94.96|92.76|95.06|92.86|94.96|92.76|0
1647316360000|2022-03-15 03:52:40|95.01|92.81|94.91|92.71|95.01|92.81|94.91|92.71|0
1647316370000|2022-03-15 03:52:50|95.01|92.81|95.12|92.92|95.12|92.92|94.96|92.76|0
1647316380000|2022-03-15 03:53:00|95.06|92.86|95.06|92.86|95.06|92.86|95.01|92.81|0
1647316390000|2022-03-15 03:53:10|95.12|92.92|95.22|93.02|95.22|93.02|95.12|92.92|0
1647316410000|2022-03-15 03:53:30|95.17|92.97|95.12|92.92|95.22|93.02|95.12|92.92|0
1647316420000|2022-03-15 03:53:40|95.22|93.02|95.22|93.02|95.22|93.02|95.22|93.02|0
1647316430000|2022-03-15 03:53:50|95.33|93.13|95.33|93.13|95.33|93.13|95.33|93.13|0
1647316440000|2022-03-15 03:54:00|95.22|93.02|95.22|93.02|95.22|93.02|95.22|93.02|0
1647316470000|2022-03-15 03:54:30|95.38|93.18|95.33|93.13|95.38|93.18|95.33|93.13|0
1647316480000|2022-03-15 03:54:40|95.38|93.18|95.54|93.34|95.54|93.34|95.33|93.13|0
1647316490000|2022-03-15 03:54:50|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1647316500000|2022-03-15 03:55:00|95.44|93.24|95.49|93.29|95.49|93.29|95.38|93.18|0
1647316510000|2022-03-15 03:55:10|95.44|93.24|95.33|93.13|95.44|93.24|95.33|93.13|0
1647316520000|2022-03-15 03:55:20|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1647316530000|2022-03-15 03:55:30|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1647316540000|2022-03-15 03:55:40|95.33|93.13|95.43|93.23|95.43|93.23|95.33|93.13|0
1647316550000|2022-03-15 03:55:50|95.38|93.18|95.49|93.29|95.49|93.29|95.38|93.18|0
1647316560000|2022-03-15 03:56:00|95.43|93.23|95.22|93.02|95.43|93.23|95.22|93.02|0
1647316570000|2022-03-15 03:56:10|95.17|92.97|95.22|93.02|95.22|93.02|95.17|92.97|0
1647316580000|2022-03-15 03:56:20|95.38|93.18|95.43|93.23|95.43|93.23|95.38|93.18|0
1647316590000|2022-03-15 03:56:30|95.33|93.13|95.38|93.18|95.38|93.18|95.33|93.13|0
1647316600000|2022-03-15 03:56:40|95.33|93.13|95.33|93.13|95.38|93.18|95.33|93.13|0
1647316610000|2022-03-15 03:56:50|95.38|93.18|95.43|93.23|95.43|93.23|95.33|93.13|0
1647316620000|2022-03-15 03:57:00|95.54|93.34|95.54|93.34|95.54|93.34|95.54|93.34|0
1647316630000|2022-03-15 03:57:10|95.48|93.28|95.59|93.39|95.59|93.39|95.48|93.28|0
1647316640000|2022-03-15 03:57:20|95.81|93.61|95.65|93.45|95.81|93.61|95.65|93.45|0
1647316650000|2022-03-15 03:57:30|95.59|93.39|95.65|93.45|95.65|93.45|95.59|93.39|0
1647316660000|2022-03-15 03:57:40|95.48|93.28|95.54|93.34|95.54|93.34|95.48|93.28|0
1647316670000|2022-03-15 03:57:50|95.59|93.39|95.54|93.34|95.59|93.39|95.54|93.34|0
1647316680000|2022-03-15 03:58:00|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1647316690000|2022-03-15 03:58:10|95.54|93.34|95.54|93.34|95.54|93.34|95.54|93.34|0
1647316700000|2022-03-15 03:58:20|95.59|93.39|95.65|93.45|95.65|93.45|95.54|93.34|0
1647316710000|2022-03-15 03:58:30|95.64|93.44|95.75|93.55|95.75|93.55|95.64|93.44|0
1647316720000|2022-03-15 03:58:40|95.8|93.6|95.64|93.44|95.8|93.6|95.64|93.44|0
1647316730000|2022-03-15 03:58:50|95.75|93.55|95.75|93.55|95.75|93.55|95.75|93.55|0
1647316740000|2022-03-15 03:59:00|95.64|93.44|95.48|93.28|95.64|93.44|95.48|93.28|0
1647316750000|2022-03-15 03:59:10|95.59|93.39|95.7|93.5|95.7|93.5|95.59|93.39|0
1647316760000|2022-03-15 03:59:20|95.75|93.55|95.8|93.6|95.8|93.6|95.75|93.55|0
1647316780000|2022-03-15 03:59:40|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1647316790000|2022-03-15 03:59:50|95.64|93.44|95.54|93.34|95.64|93.44|95.54|93.34|0
1647316800000|2022-03-15 04:00:00|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1647316810000|2022-03-15 04:00:10|95.54|93.34|95.43|93.23|95.54|93.34|95.43|93.23|0
1647316820000|2022-03-15 04:00:20|95.37|93.17|95.37|93.17|95.37|93.17|95.32|93.12|0
1647316830000|2022-03-15 04:00:30|95.27|93.07|95.21|93.01|95.27|93.07|95.21|93.01|0
1647316840000|2022-03-15 04:00:40|95.11|92.91|95.11|92.91|95.11|92.91|95.11|92.91|0
1647316850000|2022-03-15 04:00:50|95.05|92.85|95.21|93.01|95.21|93.01|95.05|92.85|0
1647316860000|2022-03-15 04:01:00|95.32|93.12|95.32|93.12|95.32|93.12|95.21|93.01|0
1647316870000|2022-03-15 04:01:10|95.27|93.07|95.32|93.12|95.32|93.12|95.26|93.06|0
1647316890000|2022-03-15 04:01:30|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1647316930000|2022-03-15 04:02:10|95.26|93.06|95.21|93.01|95.26|93.06|95.21|93.01|0
1647316940000|2022-03-15 04:02:20|95.11|92.91|95.16|92.96|95.16|92.96|95.11|92.91|0
1647316950000|2022-03-15 04:02:30|95.11|92.91|95.21|93.01|95.21|93.01|95.11|92.91|0
1647316960000|2022-03-15 04:02:40|95.26|93.06|95.16|92.96|95.26|93.06|95.1|92.9|0
1647316970000|2022-03-15 04:02:50|95.21|93.01|94.89|92.69|95.21|93.01|94.89|92.69|0
1647316980000|2022-03-15 04:03:00|94.84|92.64|94.89|92.69|94.94|92.74|94.84|92.64|0
1647316990000|2022-03-15 04:03:10|95|92.8|95|92.8|95|92.8|95|92.8|0
1647317000000|2022-03-15 04:03:20|94.94|92.74|95.05|92.85|95.05|92.85|94.94|92.74|0
1647317010000|2022-03-15 04:03:30|95|92.8|95|92.8|95|92.8|95|92.8|0
1647317030000|2022-03-15 04:03:50|95.1|92.9|95.1|92.9|95.1|92.9|95.1|92.9|0
1647317050000|2022-03-15 04:04:10|95.15|92.95|95.32|93.12|95.32|93.12|95.15|92.95|0
1647317070000|2022-03-15 04:04:30|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1647317080000|2022-03-15 04:04:40|95.32|93.12|95.26|93.06|95.32|93.12|95.26|93.06|0
1647317090000|2022-03-15 04:04:50|95.21|93.01|95.32|93.12|95.32|93.12|95.21|93.01|0
1647317100000|2022-03-15 04:05:00|95.26|93.06|95.21|93.01|95.26|93.06|95.21|93.01|0
1647317130000|2022-03-15 04:05:30|95.05|92.85|95.1|92.9|95.1|92.9|95.05|92.85|0
1647317140000|2022-03-15 04:05:40|94.99|92.79|95.1|92.9|95.1|92.9|94.99|92.79|0
1647317190000|2022-03-15 04:06:30|95.04|92.84|95.04|92.84|95.04|92.84|95.04|92.84|0
1647317200000|2022-03-15 04:06:40|95.1|92.9|94.89|92.69|95.1|92.9|94.89|92.69|0
1647317210000|2022-03-15 04:06:50|95.1|92.9|94.99|92.79|95.1|92.9|94.99|92.79|0
1647317240000|2022-03-15 04:07:20|95.1|92.9|95.1|92.9|95.1|92.9|95.1|92.9|0
1647317260000|2022-03-15 04:07:40|95.15|92.95|95.15|92.95|95.15|92.95|95.15|92.95|0
1647317270000|2022-03-15 04:07:50|95.1|92.9|95.15|92.95|95.15|92.95|95.1|92.9|0
1647317280000|2022-03-15 04:08:00|95.2|93|95.2|93|95.2|93|95.2|93|0
1647317300000|2022-03-15 04:08:20|95.1|92.9|95.1|92.9|95.1|92.9|95.1|92.9|0
1647317330000|2022-03-15 04:08:50|94.99|92.79|95.1|92.9|95.1|92.9|94.99|92.79|0
1647317340000|2022-03-15 04:09:00|95.15|92.95|95.1|92.9|95.15|92.95|95.1|92.9|0
1647317350000|2022-03-15 04:09:10|95.31|93.11|95.31|93.11|95.31|93.11|95.31|93.11|0
1647317360000|2022-03-15 04:09:20|95.2|93|95.2|93|95.2|93|95.2|93|0
1647317370000|2022-03-15 04:09:30|94.88|92.68|94.93|92.73|94.93|92.73|94.88|92.68|0
1647317380000|2022-03-15 04:09:40|95.04|92.84|94.93|92.73|95.04|92.84|94.88|92.68|0
1647317390000|2022-03-15 04:09:50|95.09|92.89|94.88|92.68|95.09|92.89|94.88|92.68|0
1647317400000|2022-03-15 04:10:00|94.99|92.79|94.93|92.73|94.99|92.79|94.93|92.73|0
1647317410000|2022-03-15 04:10:10|94.99|92.79|94.99|92.79|94.99|92.79|94.93|92.73|0
1647317420000|2022-03-15 04:10:20|95.04|92.84|95.04|92.84|95.09|92.89|95.04|92.84|0
1647317430000|2022-03-15 04:10:30|94.99|92.79|94.88|92.68|94.99|92.79|94.88|92.68|0
1647317440000|2022-03-15 04:10:40|94.93|92.73|94.88|92.68|94.93|92.73|94.88|92.68|0
1647317450000|2022-03-15 04:10:50|94.93|92.73|94.93|92.73|94.99|92.79|94.93|92.73|0
1647317460000|2022-03-15 04:11:00|95.09|92.89|95.04|92.84|95.09|92.89|95.04|92.84|0
1647317470000|2022-03-15 04:11:10|94.99|92.79|95.04|92.84|95.04|92.84|94.99|92.79|0
1647317480000|2022-03-15 04:11:20|95.2|93|95.2|93|95.2|93|95.2|93|0
1647317490000|2022-03-15 04:11:30|95.09|92.89|95.09|92.89|95.09|92.89|95.09|92.89|0
1647317500000|2022-03-15 04:11:40|95.2|93|95.09|92.89|95.2|93|95.04|92.84|0
1647317510000|2022-03-15 04:11:50|95.2|93|95.2|93|95.2|93|95.2|93|0
1647317520000|2022-03-15 04:12:00|95.25|93.05|95.2|93|95.25|93.05|95.2|93|0
1647317530000|2022-03-15 04:12:10|95.25|93.05|95.3|93.1|95.31|93.11|95.25|93.05|0
1647317540000|2022-03-15 04:12:20|95.2|93|95.09|92.89|95.2|93|94.98|92.78|0
1647317550000|2022-03-15 04:12:30|95.2|93|95.3|93.1|95.3|93.1|95.2|93|0
1647317560000|2022-03-15 04:12:40|95.2|93|95.2|93|95.2|93|95.2|93|0
1647317570000|2022-03-15 04:12:50|95.14|92.94|95.09|92.89|95.14|92.94|95.09|92.89|0
1647317600000|2022-03-15 04:13:20|95.14|92.94|95.14|92.94|95.14|92.94|95.14|92.94|0
1647317610000|2022-03-15 04:13:30|95.09|92.89|94.88|92.68|95.09|92.89|94.88|92.68|0
1647317620000|2022-03-15 04:13:40|94.98|92.78|95.09|92.89|95.09|92.89|94.98|92.78|0
1647317640000|2022-03-15 04:14:00|94.98|92.78|94.98|92.78|94.98|92.78|94.98|92.78|0
1647317660000|2022-03-15 04:14:20|95.09|92.89|95.3|93.1|95.3|93.1|95.09|92.89|0
1647317670000|2022-03-15 04:14:30|95.2|93|94.98|92.78|95.2|93|94.98|92.78|0
1647317680000|2022-03-15 04:14:40|95.25|93.05|95.19|92.99|95.25|93.05|95.19|92.99|0
1647317690000|2022-03-15 04:14:50|95.14|92.94|95.14|92.94|95.14|92.94|95.14|92.94|0
1647317700000|2022-03-15 04:15:00|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1647317710000|2022-03-15 04:15:10|95.14|92.94|95.09|92.89|95.14|92.94|95.03|92.83|0
1647317720000|2022-03-15 04:15:20|95.19|92.99|95.3|93.1|95.3|93.1|95.19|92.99|0
1647317740000|2022-03-15 04:15:40|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1647317750000|2022-03-15 04:15:50|95.3|93.1|95.3|93.1|95.3|93.1|95.3|93.1|0
1647317770000|2022-03-15 04:16:10|95.14|92.94|95.3|93.1|95.3|93.1|95.14|92.94|0
1647317780000|2022-03-15 04:16:20|95.19|92.99|95.09|92.89|95.19|92.99|95.09|92.89|0
1647317790000|2022-03-15 04:16:30|95.14|92.94|95.19|92.99|95.19|92.99|95.14|92.94|0
1647317800000|2022-03-15 04:16:40|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1647317810000|2022-03-15 04:16:50|95.3|93.1|95.19|92.99|95.3|93.1|95.19|92.99|0
1647317830000|2022-03-15 04:17:10|95.3|93.1|95.24|93.04|95.3|93.1|95.24|93.04|0
1647317840000|2022-03-15 04:17:20|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1647317860000|2022-03-15 04:17:40|95.14|92.94|95.08|92.88|95.14|92.94|95.08|92.88|0
1647317870000|2022-03-15 04:17:50|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1647317890000|2022-03-15 04:18:10|95.3|93.1|95.3|93.1|95.3|93.1|95.3|93.1|0
1647317920000|2022-03-15 04:18:40|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1647317930000|2022-03-15 04:18:50|95.3|93.1|95.3|93.1|95.3|93.1|95.3|93.1|0
1647317940000|2022-03-15 04:19:00|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1647317950000|2022-03-15 04:19:10|95.24|93.04|95.3|93.1|95.3|93.1|95.24|93.04|0
1647317960000|2022-03-15 04:19:20|95.24|93.04|95.19|92.99|95.24|93.04|95.19|92.99|0
1647317970000|2022-03-15 04:19:30|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1647318030000|2022-03-15 04:20:30|95.19|92.99|95.19|92.99|95.24|93.04|95.19|92.99|0
1647318050000|2022-03-15 04:20:50|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1647318140000|2022-03-15 04:22:20|95.18|92.98|95.29|93.09|95.29|93.09|95.18|92.98|0
1647318150000|2022-03-15 04:22:30|95.18|92.98|95.18|92.98|95.18|92.98|95.18|92.98|0
1647318170000|2022-03-15 04:22:50|95.08|92.88|95.08|92.88|95.08|92.88|94.97|92.77|0
1647318180000|2022-03-15 04:23:00|94.97|92.77|94.97|92.77|94.97|92.77|94.97|92.77|0
1647318190000|2022-03-15 04:23:10|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1647318200000|2022-03-15 04:23:20|95.18|92.98|95.18|92.98|95.18|92.98|95.18|92.98|0
1647318210000|2022-03-15 04:23:30|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1647318220000|2022-03-15 04:23:40|95.18|92.98|95.13|92.93|95.18|92.98|95.13|92.93|0
1647318230000|2022-03-15 04:23:50|95.18|92.98|95.23|93.03|95.23|93.03|95.18|92.98|0
1647318240000|2022-03-15 04:24:00|95.29|93.09|95.29|93.09|95.29|93.09|95.18|92.98|0
1647318280000|2022-03-15 04:24:40|95.13|92.93|95.18|92.98|95.18|92.98|95.07|92.87|0
1647318290000|2022-03-15 04:24:50|95.23|93.03|95.29|93.09|95.29|93.09|95.23|93.03|0
1647318300000|2022-03-15 04:25:00|95.18|92.98|95.18|92.98|95.18|92.98|95.18|92.98|0
1647318320000|2022-03-15 04:25:20|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1647318340000|2022-03-15 04:25:40|95.5|93.3|95.71|93.51|95.71|93.51|95.5|93.3|0
1647318350000|2022-03-15 04:25:50|95.55|93.35|95.76|93.56|95.76|93.56|95.55|93.35|0
1647318360000|2022-03-15 04:26:00|95.71|93.51|95.93|93.73|95.93|93.73|95.71|93.51|0
1647318370000|2022-03-15 04:26:10|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1647318380000|2022-03-15 04:26:20|95.71|93.51|95.5|93.3|95.71|93.51|95.5|93.3|0
1647318390000|2022-03-15 04:26:30|95.18|92.98|95.18|92.98|95.18|92.98|95.18|92.98|0
1647318400000|2022-03-15 04:26:40|95.12|92.92|95.07|92.87|95.12|92.92|95.07|92.87|0
1647318410000|2022-03-15 04:26:50|95.12|92.92|95.12|92.92|95.12|92.92|95.12|92.92|0
1647318420000|2022-03-15 04:27:00|95.18|92.98|95.07|92.87|95.18|92.98|95.07|92.87|0
1647318430000|2022-03-15 04:27:10|94.86|92.66|94.96|92.76|94.96|92.76|94.86|92.66|0
1647318440000|2022-03-15 04:27:20|94.91|92.71|94.75|92.55|94.91|92.71|94.75|92.55|0
1647318450000|2022-03-15 04:27:30|94.86|92.66|94.75|92.55|94.86|92.66|94.75|92.55|0
1647318460000|2022-03-15 04:27:40|94.8|92.6|94.86|92.66|94.86|92.66|94.8|92.6|0
1647318470000|2022-03-15 04:27:50|94.96|92.76|94.96|92.76|94.96|92.76|94.96|92.76|0
1647318480000|2022-03-15 04:28:00|94.91|92.71|94.91|92.71|94.91|92.71|94.91|92.71|0
1647318490000|2022-03-15 04:28:10|94.86|92.66|94.86|92.66|94.86|92.66|94.86|92.66|0
1647318500000|2022-03-15 04:28:20|94.8|92.6|94.86|92.66|94.86|92.66|94.8|92.6|0
1647318510000|2022-03-15 04:28:30|94.8|92.6|94.8|92.6|94.8|92.6|94.8|92.6|0
1647318520000|2022-03-15 04:28:40|94.86|92.66|95.07|92.87|95.07|92.87|94.86|92.66|0
1647318530000|2022-03-15 04:28:50|94.86|92.66|94.75|92.55|94.86|92.66|94.75|92.55|0
1647318540000|2022-03-15 04:29:00|94.8|92.6|94.75|92.55|94.8|92.6|94.75|92.55|0
1647318550000|2022-03-15 04:29:10|94.64|92.44|94.64|92.44|94.64|92.44|94.64|92.44|0
1647318570000|2022-03-15 04:29:30|94.75|92.55|94.75|92.55|94.8|92.6|94.75|92.55|0
1647318580000|2022-03-15 04:29:40|94.53|92.33|94.53|92.33|94.53|92.33|94.53|92.33|0
1647318590000|2022-03-15 04:29:50|94.43|92.23|94.43|92.23|94.43|92.23|94.43|92.23|0
1647318600000|2022-03-15 04:30:00|94.32|92.12|94.59|92.39|94.59|92.39|94.32|92.12|0
1647318610000|2022-03-15 04:30:10|94.53|92.33|94.43|92.23|94.53|92.33|94.43|92.23|0
1647318620000|2022-03-15 04:30:20|94.53|92.33|94.53|92.33|94.53|92.33|94.53|92.33|0
1647318630000|2022-03-15 04:30:30|94.69|92.49|94.8|92.6|94.8|92.6|94.69|92.49|0
1647318640000|2022-03-15 04:30:40|94.85|92.65|94.85|92.65|94.96|92.76|94.85|92.65|0
1647318660000|2022-03-15 04:31:00|94.96|92.76|94.96|92.76|94.96|92.76|94.96|92.76|0
1647318670000|2022-03-15 04:31:10|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1647318680000|2022-03-15 04:31:20|95.17|92.97|95.33|93.13|95.33|93.13|95.17|92.97|0
1647318690000|2022-03-15 04:31:30|95.44|93.24|95.49|93.29|95.49|93.29|95.44|93.24|0
1647318700000|2022-03-15 04:31:40|95.71|93.51|95.6|93.4|95.71|93.51|95.6|93.4|0
1647318720000|2022-03-15 04:32:00|95.71|93.51|95.86|93.66|95.86|93.66|95.71|93.51|0
1647318730000|2022-03-15 04:32:10|95.7|93.5|95.65|93.45|95.7|93.5|95.65|93.45|0
1647318740000|2022-03-15 04:32:20|95.6|93.4|95.49|93.29|95.6|93.4|95.49|93.29|0
1647318750000|2022-03-15 04:32:30|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1647318760000|2022-03-15 04:32:40|95.49|93.29|95.38|93.18|95.49|93.29|95.38|93.18|0
1647318770000|2022-03-15 04:32:50|95.49|93.29|95.43|93.23|95.49|93.29|95.43|93.23|0
1647318780000|2022-03-15 04:33:00|95.49|93.29|95.54|93.34|95.54|93.34|95.49|93.29|0
1647318790000|2022-03-15 04:33:10|95.49|93.29|95.38|93.18|95.49|93.29|95.38|93.18|0
1647318810000|2022-03-15 04:33:30|95.43|93.23|95.43|93.23|95.43|93.23|95.43|93.23|0
1647318820000|2022-03-15 04:33:40|95.38|93.18|95.49|93.29|95.49|93.29|95.38|93.18|0
1647318830000|2022-03-15 04:33:50|95.6|93.4|95.6|93.4|95.6|93.4|95.6|93.4|0
1647318840000|2022-03-15 04:34:00|95.38|93.18|95.43|93.23|95.43|93.23|95.38|93.18|0
1647318850000|2022-03-15 04:34:10|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1647318860000|2022-03-15 04:34:20|95.43|93.23|95.43|93.23|95.43|93.23|95.38|93.18|0
1647318870000|2022-03-15 04:34:30|95.54|93.34|95.49|93.29|95.54|93.34|95.49|93.29|0
1647318880000|2022-03-15 04:34:40|95.59|93.39|95.49|93.29|95.59|93.39|95.49|93.29|0
1647318890000|2022-03-15 04:34:50|95.43|93.23|95.49|93.29|95.49|93.29|95.43|93.23|0
1647318900000|2022-03-15 04:35:00|95.54|93.34|95.54|93.34|95.59|93.39|95.54|93.34|0
1647318920000|2022-03-15 04:35:20|95.49|93.29|95.59|93.39|95.64|93.44|95.49|93.29|0
1647318940000|2022-03-15 04:35:40|95.49|93.29|95.27|93.07|95.49|93.29|95.27|93.07|0
1647318950000|2022-03-15 04:35:50|95.49|93.29|95.22|93.02|95.59|93.39|95.22|93.02|0
1647318960000|2022-03-15 04:36:00|95.06|92.86|94.95|92.75|95.06|92.86|94.95|92.75|0
1647318970000|2022-03-15 04:36:10|95.06|92.86|95|92.8|95.06|92.86|95|92.8|0
1647318980000|2022-03-15 04:36:20|95.06|92.86|95.11|92.91|95.11|92.91|95.06|92.86|0
1647318990000|2022-03-15 04:36:30|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1647319000000|2022-03-15 04:36:40|95|92.8|95.16|92.96|95.16|92.96|95|92.8|0
1647319010000|2022-03-15 04:36:50|95.21|93.01|95.21|93.01|95.21|93.01|95.16|92.96|0
1647319020000|2022-03-15 04:37:00|95.27|93.07|95.27|93.07|95.27|93.07|95.27|93.07|0
1647319030000|2022-03-15 04:37:10|95.16|92.96|95.32|93.12|95.32|93.12|95.16|92.96|0
1647319040000|2022-03-15 04:37:20|95.27|93.07|95.48|93.28|95.48|93.28|95.27|93.07|0
1647319050000|2022-03-15 04:37:30|95.43|93.23|95.38|93.18|95.43|93.23|95.38|93.18|0
1647319060000|2022-03-15 04:37:40|95.32|93.12|95.21|93.01|95.32|93.12|95.21|93.01|0
1647319070000|2022-03-15 04:37:50|95.32|93.12|95.21|93.01|95.32|93.12|95.21|93.01|0
1647319080000|2022-03-15 04:38:00|95.27|93.07|95.21|93.01|95.27|93.07|95.21|93.01|0
1647319090000|2022-03-15 04:38:10|95.16|92.96|95.11|92.91|95.16|92.96|95.11|92.91|0
1647319100000|2022-03-15 04:38:20|95.05|92.85|95.05|92.85|95.05|92.85|95.05|92.85|0
1647319110000|2022-03-15 04:38:30|94.84|92.64|94.84|92.64|94.84|92.64|94.84|92.64|0
1647319120000|2022-03-15 04:38:40|94.79|92.59|94.89|92.69|94.89|92.69|94.79|92.59|0
1647319130000|2022-03-15 04:38:50|94.84|92.64|94.95|92.75|94.95|92.75|94.84|92.64|0
1647319140000|2022-03-15 04:39:00|95.05|92.85|95.16|92.96|95.21|93.01|95.05|92.85|0
1647319150000|2022-03-15 04:39:10|95.27|93.07|95.27|93.07|95.27|93.07|95.27|93.07|0
1647319160000|2022-03-15 04:39:20|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1647319170000|2022-03-15 04:39:30|95.27|93.07|95.32|93.12|95.32|93.12|95.27|93.07|0
1647319180000|2022-03-15 04:39:40|95.27|93.07|95.27|93.07|95.27|93.07|95.27|93.07|0
1647319190000|2022-03-15 04:39:50|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1647319200000|2022-03-15 04:40:00|95.32|93.12|95.27|93.07|95.32|93.12|95.27|93.07|0
1647319210000|2022-03-15 04:40:10|95.32|93.12|95.32|93.12|95.37|93.17|95.32|93.12|0
1647319220000|2022-03-15 04:40:20|95.16|92.96|95.16|92.96|95.16|92.96|95.16|92.96|0
1647319230000|2022-03-15 04:40:30|95.21|93.01|95.37|93.17|95.37|93.17|95.21|93.01|0
1647319250000|2022-03-15 04:40:50|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1647319260000|2022-03-15 04:41:00|95.26|93.06|95.21|93.01|95.26|93.06|95.21|93.01|0
1647319270000|2022-03-15 04:41:10|95.1|92.9|95.16|92.96|95.16|92.96|95.1|92.9|0
1647319310000|2022-03-15 04:41:50|95.26|93.06|95.16|92.96|95.26|93.06|95.16|92.96|0
1647319320000|2022-03-15 04:42:00|95.26|93.06|95.05|92.85|95.26|93.06|95.05|92.85|0
1647319330000|2022-03-15 04:42:10|95.16|92.96|95.16|92.96|95.16|92.96|95.16|92.96|0
1647319340000|2022-03-15 04:42:20|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1647319350000|2022-03-15 04:42:30|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1647319360000|2022-03-15 04:42:40|95.42|93.22|95.58|93.38|95.58|93.38|95.42|93.22|0
1647319370000|2022-03-15 04:42:50|95.63|93.43|95.58|93.38|95.63|93.43|95.58|93.38|0
1647319380000|2022-03-15 04:43:00|95.8|93.6|95.8|93.6|95.8|93.6|95.8|93.6|0
1647319390000|2022-03-15 04:43:10|95.69|93.49|95.58|93.38|95.74|93.54|95.58|93.38|0
1647319400000|2022-03-15 04:43:20|95.63|93.43|95.63|93.43|95.69|93.49|95.58|93.38|0
1647319410000|2022-03-15 04:43:30|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1647319430000|2022-03-15 04:43:50|95.63|93.43|95.63|93.43|95.63|93.43|95.63|93.43|0
1647319440000|2022-03-15 04:44:00|95.69|93.49|95.58|93.38|95.69|93.49|95.58|93.38|0
1647319450000|2022-03-15 04:44:10|95.37|93.17|95.47|93.27|95.47|93.27|95.37|93.17|0
1647319460000|2022-03-15 04:44:20|95.53|93.33|95.47|93.27|95.53|93.33|95.47|93.27|0
1647319480000|2022-03-15 04:44:40|95.58|93.38|95.69|93.49|95.69|93.49|95.58|93.38|0
1647319500000|2022-03-15 04:45:00|95.79|93.59|95.79|93.59|95.79|93.59|95.79|93.59|0
1647319510000|2022-03-15 04:45:10|95.74|93.54|95.9|93.7|95.9|93.7|95.74|93.54|0
1647319520000|2022-03-15 04:45:20|95.84|93.64|95.9|93.7|95.9|93.7|95.79|93.59|0
1647319530000|2022-03-15 04:45:30|95.79|93.59|95.58|93.38|95.79|93.59|95.58|93.38|0
1647319550000|2022-03-15 04:45:50|95.69|93.49|95.58|93.38|95.69|93.49|95.58|93.38|0
1647319560000|2022-03-15 04:46:00|95.63|93.43|95.63|93.43|95.69|93.49|95.63|93.43|0
1647319570000|2022-03-15 04:46:10|95.58|93.38|95.63|93.43|95.63|93.43|95.58|93.38|0
1647319580000|2022-03-15 04:46:20|95.58|93.38|95.68|93.48|95.68|93.48|95.58|93.38|0
1647319600000|2022-03-15 04:46:40|95.58|93.38|95.68|93.48|95.68|93.48|95.58|93.38|0
1647319620000|2022-03-15 04:47:00|95.63|93.43|95.63|93.43|95.63|93.43|95.63|93.43|0
1647319630000|2022-03-15 04:47:10|95.58|93.38|95.26|93.06|95.68|93.48|95.26|93.06|0
1647319640000|2022-03-15 04:47:20|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1647319680000|2022-03-15 04:48:00|95.41|93.21|95.47|93.27|95.47|93.27|95.36|93.16|0
1647319700000|2022-03-15 04:48:20|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1647319710000|2022-03-15 04:48:30|95.41|93.21|95.36|93.16|95.41|93.21|95.36|93.16|0
1647319730000|2022-03-15 04:48:50|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1647319740000|2022-03-15 04:49:00|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1647319750000|2022-03-15 04:49:10|95.41|93.21|95.36|93.16|95.41|93.21|95.36|93.16|0
1647319770000|2022-03-15 04:49:30|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1647319800000|2022-03-15 04:50:00|95.41|93.21|95.47|93.27|95.47|93.27|95.41|93.21|0
1647319820000|2022-03-15 04:50:20|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1647319830000|2022-03-15 04:50:30|95.36|93.16|95.41|93.21|95.41|93.21|95.36|93.16|0
1647319840000|2022-03-15 04:50:40|95.52|93.32|95.68|93.48|95.73|93.53|95.52|93.32|0
1647319850000|2022-03-15 04:50:50|95.79|93.59|95.89|93.69|95.89|93.69|95.79|93.59|0
1647319860000|2022-03-15 04:51:00|95.84|93.64|95.73|93.53|95.84|93.64|95.73|93.53|0
1647319870000|2022-03-15 04:51:10|95.79|93.59|95.79|93.59|95.79|93.59|95.79|93.59|0
1647319880000|2022-03-15 04:51:20|95.78|93.58|95.68|93.48|95.84|93.64|95.68|93.48|0
1647319900000|2022-03-15 04:51:40|95.78|93.58|95.78|93.58|95.78|93.58|95.73|93.53|0
1647319920000|2022-03-15 04:52:00|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1647319930000|2022-03-15 04:52:10|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647319940000|2022-03-15 04:52:20|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1647319990000|2022-03-15 04:53:10|95.83|93.63|95.89|93.69|95.89|93.69|95.83|93.63|0
1647320000000|2022-03-15 04:53:20|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647320010000|2022-03-15 04:53:30|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1647320050000|2022-03-15 04:54:10|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647320060000|2022-03-15 04:54:20|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647320070000|2022-03-15 04:54:30|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647320080000|2022-03-15 04:54:40|95.89|93.69|95.78|93.58|95.89|93.69|95.78|93.58|0
1647320130000|2022-03-15 04:55:30|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1647320140000|2022-03-15 04:55:40|95.78|93.58|95.89|93.69|95.89|93.69|95.78|93.58|0
1647320160000|2022-03-15 04:56:00|95.83|93.63|95.89|93.69|95.89|93.69|95.83|93.63|0
1647320170000|2022-03-15 04:56:10|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647320260000|2022-03-15 04:57:40|95.88|93.68|95.88|93.68|95.88|93.68|95.88|93.68|0
1647320280000|2022-03-15 04:58:00|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1647320290000|2022-03-15 04:58:10|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1647320300000|2022-03-15 04:58:20|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647320310000|2022-03-15 04:58:30|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1647320330000|2022-03-15 04:58:50|95.88|93.68|95.88|93.68|95.88|93.68|95.88|93.68|0
1647320340000|2022-03-15 04:59:00|95.83|93.63|95.88|93.68|95.88|93.68|95.83|93.63|0
1647320350000|2022-03-15 04:59:10|95.83|93.63|95.88|93.68|95.88|93.68|95.77|93.57|0
1647320360000|2022-03-15 04:59:20|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1647320390000|2022-03-15 04:59:50|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1647320400000|2022-03-15 05:00:00|95.88|93.68|95.5|93.3|95.88|93.68|95.5|93.3|0
1647320410000|2022-03-15 05:00:10|95.56|93.36|95.61|93.41|95.61|93.41|95.56|93.36|0
1647320420000|2022-03-15 05:00:20|95.67|93.47|95.4|93.2|95.67|93.47|95.34|93.14|0
1647320430000|2022-03-15 05:00:30|95.24|93.04|93.86|91.66|95.24|93.04|93.86|91.66|0
1647320440000|2022-03-15 05:00:40|93.91|91.71|94.28|92.08|94.28|92.08|93.91|91.71|0
1647320450000|2022-03-15 05:00:50|94.39|92.19|94.38|92.18|94.39|92.19|94.17|91.97|0
1647320460000|2022-03-15 05:01:00|94.01|91.81|93.96|91.76|94.07|91.87|93.96|91.76|0
1647320470000|2022-03-15 05:01:10|93.91|91.71|94.17|91.97|94.17|91.97|93.91|91.71|0
1647320480000|2022-03-15 05:01:20|94.07|91.87|94.17|91.97|94.17|91.97|94.07|91.87|0
1647320490000|2022-03-15 05:01:30|94.28|92.08|94.33|92.13|94.33|92.13|94.28|92.08|0
1647320500000|2022-03-15 05:01:40|94.38|92.18|94.43|92.23|94.6|92.4|94.38|92.18|0
1647320510000|2022-03-15 05:01:50|94.17|91.97|94.38|92.18|94.38|92.18|94.17|91.97|0
1647320520000|2022-03-15 05:02:00|94.28|92.08|94.17|91.97|94.43|92.23|94.17|91.97|0
1647320530000|2022-03-15 05:02:10|94.22|92.02|94.22|92.02|94.22|92.02|94.22|92.02|0
1647320540000|2022-03-15 05:02:20|94.28|92.08|94.49|92.29|94.49|92.29|94.28|92.08|0
1647320550000|2022-03-15 05:02:30|94.22|92.02|94.28|92.08|94.33|92.13|94.22|92.02|0
1647320560000|2022-03-15 05:02:40|94.33|92.13|94.17|91.97|94.33|92.13|94.17|91.97|0
1647320570000|2022-03-15 05:02:50|94.38|92.18|94.38|92.18|94.38|92.18|94.38|92.18|0
1647320580000|2022-03-15 05:03:00|94.43|92.23|94.65|92.45|94.65|92.45|94.43|92.23|0
1647320590000|2022-03-15 05:03:10|94.81|92.61|94.81|92.61|94.81|92.61|94.75|92.55|0
1647320600000|2022-03-15 05:03:20|94.86|92.66|94.81|92.61|94.86|92.66|94.75|92.55|0
1647320610000|2022-03-15 05:03:30|94.75|92.55|94.54|92.34|94.75|92.55|94.54|92.34|0
1647320620000|2022-03-15 05:03:40|94.38|92.18|94.17|91.97|94.38|92.18|94.17|91.97|0
1647320630000|2022-03-15 05:03:50|94.22|92.02|94.11|91.91|94.22|92.02|94.06|91.86|0
1647320640000|2022-03-15 05:04:00|94.17|91.97|94.27|92.07|94.27|92.07|94.17|91.97|0
1647320650000|2022-03-15 05:04:10|94.22|92.02|94.38|92.18|94.49|92.29|94.22|92.02|0
1647320660000|2022-03-15 05:04:20|94.32|92.12|94.43|92.23|94.49|92.29|94.32|92.12|0
1647320670000|2022-03-15 05:04:30|94.38|92.18|94.38|92.18|94.38|92.18|94.32|92.12|0
1647320680000|2022-03-15 05:04:40|94.27|92.07|94.06|91.86|94.27|92.07|94.06|91.86|0
1647320690000|2022-03-15 05:04:50|93.96|91.76|93.96|91.76|94.06|91.86|93.96|91.76|0
1647320700000|2022-03-15 05:05:00|94.01|91.81|94.01|91.81|94.06|91.86|94.01|91.81|0
1647320710000|2022-03-15 05:05:10|94.06|91.86|94.17|91.97|94.17|91.97|94.06|91.86|0
1647320720000|2022-03-15 05:05:20|94.27|92.07|94.38|92.18|94.38|92.18|94.27|92.07|0
1647320730000|2022-03-15 05:05:30|94.43|92.23|94.43|92.23|94.48|92.28|94.38|92.18|0
1647320740000|2022-03-15 05:05:40|94.48|92.28|94.48|92.28|94.48|92.28|94.38|92.18|0
1647320750000|2022-03-15 05:05:50|94.7|92.5|94.8|92.6|94.8|92.6|94.64|92.44|0
1647320760000|2022-03-15 05:06:00|94.64|92.44|94.7|92.5|94.7|92.5|94.59|92.39|0
1647320770000|2022-03-15 05:06:10|94.64|92.44|94.53|92.33|94.64|92.44|94.53|92.33|0
1647320780000|2022-03-15 05:06:20|94.48|92.28|94.22|92.02|94.48|92.28|94.17|91.97|0
1647320790000|2022-03-15 05:06:30|94.27|92.07|94.22|92.02|94.27|92.07|94.16|91.96|0
1647320800000|2022-03-15 05:06:40|94.27|92.07|94.16|91.96|94.27|92.07|94.16|91.96|0
1647320810000|2022-03-15 05:06:50|93.95|91.75|93.95|91.75|94.06|91.86|93.95|91.75|0
1647320820000|2022-03-15 05:07:00|94.06|91.86|94.11|91.91|94.16|91.96|94.06|91.86|0
1647320830000|2022-03-15 05:07:10|94.06|91.86|94.32|92.12|94.32|92.12|94.06|91.86|0
1647320840000|2022-03-15 05:07:20|94.38|92.18|94.27|92.07|94.38|92.18|94.27|92.07|0
1647320850000|2022-03-15 05:07:30|94.21|92.01|94.27|92.07|94.27|92.07|94.16|91.96|0
1647320860000|2022-03-15 05:07:40|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1647320870000|2022-03-15 05:07:50|94.11|91.91|93.85|91.65|94.11|91.91|93.85|91.65|0
1647320880000|2022-03-15 05:08:00|93.95|91.75|93.95|91.75|93.95|91.75|93.95|91.75|0
1647320890000|2022-03-15 05:08:10|94.06|91.86|93.95|91.75|94.06|91.86|93.9|91.7|0
1647320900000|2022-03-15 05:08:20|94.11|91.91|94.16|91.96|94.21|92.01|94.11|91.91|0
1647320910000|2022-03-15 05:08:30|94.06|91.86|94.16|91.96|94.16|91.96|94.06|91.86|0
1647320920000|2022-03-15 05:08:40|94.27|92.07|94.48|92.28|94.48|92.28|94.27|92.07|0
1647320930000|2022-03-15 05:08:50|94.53|92.33|94.91|92.71|94.91|92.71|94.53|92.33|0
1647320940000|2022-03-15 05:09:00|95.06|92.86|94.69|92.49|95.06|92.86|94.69|92.49|0
1647320950000|2022-03-15 05:09:10|94.59|92.39|94.53|92.33|94.59|92.39|94.53|92.33|0
1647320960000|2022-03-15 05:09:20|94.69|92.49|94.37|92.17|94.69|92.49|94.37|92.17|0
1647320970000|2022-03-15 05:09:30|94.16|91.96|94.27|92.07|94.27|92.07|94.16|91.96|0
1647320980000|2022-03-15 05:09:40|94.21|92.01|94.11|91.91|94.21|92.01|94.11|91.91|0
1647320990000|2022-03-15 05:09:50|94.16|91.96|94.16|91.96|94.27|92.07|94.16|91.96|0
1647321000000|2022-03-15 05:10:00|94.1|91.9|94.32|92.12|94.32|92.12|94.1|91.9|0
1647321010000|2022-03-15 05:10:10|94.27|92.07|94.32|92.12|94.32|92.12|94.27|92.07|0
1647321020000|2022-03-15 05:10:20|94.27|92.07|94.1|91.9|94.27|92.07|94.1|91.9|0
1647321030000|2022-03-15 05:10:30|94.27|92.07|94.16|91.96|94.27|92.07|94.1|91.9|0
1647321040000|2022-03-15 05:10:40|94.42|92.22|94.32|92.12|94.42|92.22|94.26|92.06|0
1647321050000|2022-03-15 05:10:50|94.16|91.96|94|91.8|94.16|91.96|93.95|91.75|0
1647321060000|2022-03-15 05:11:00|93.95|91.75|93.84|91.64|93.95|91.75|93.79|91.59|0
1647321070000|2022-03-15 05:11:10|93.89|91.69|93.84|91.64|93.89|91.69|93.84|91.64|0
1647321080000|2022-03-15 05:11:20|93.73|91.53|93.73|91.53|93.73|91.53|93.73|91.53|0
1647321090000|2022-03-15 05:11:30|93.84|91.64|93.89|91.69|93.89|91.69|93.84|91.64|0
1647321100000|2022-03-15 05:11:40|93.78|91.58|93.84|91.64|93.84|91.64|93.78|91.58|0
1647321110000|2022-03-15 05:11:50|93.95|91.75|94.05|91.85|94.05|91.85|93.95|91.75|0
1647321120000|2022-03-15 05:12:00|93.95|91.75|93.84|91.64|93.95|91.75|93.84|91.64|0
1647321130000|2022-03-15 05:12:10|93.52|91.32|93.31|91.11|93.52|91.32|93.31|91.11|0
1647321140000|2022-03-15 05:12:20|93.42|91.22|93.52|91.32|93.52|91.32|93.42|91.22|0
1647321150000|2022-03-15 05:12:30|93.63|91.43|93.52|91.32|93.63|91.43|93.52|91.32|0
1647321160000|2022-03-15 05:12:40|93.42|91.22|93.42|91.22|93.42|91.22|93.31|91.11|0
1647321170000|2022-03-15 05:12:50|93.31|91.11|93.31|91.11|93.31|91.11|93.21|91.01|0
1647321180000|2022-03-15 05:13:00|93.26|91.06|93.36|91.16|93.36|91.16|93.26|91.06|0
1647321190000|2022-03-15 05:13:10|93.42|91.22|93.52|91.32|93.52|91.32|93.42|91.22|0
1647321200000|2022-03-15 05:13:20|93.63|91.43|93.84|91.64|93.84|91.64|93.63|91.43|0
1647321210000|2022-03-15 05:13:30|93.68|91.48|93.68|91.48|93.68|91.48|93.68|91.48|0
1647321220000|2022-03-15 05:13:40|93.52|91.32|93.52|91.32|93.52|91.32|93.47|91.27|0
1647321240000|2022-03-15 05:14:00|93.46|91.26|93.41|91.21|93.52|91.32|93.41|91.21|0
1647321250000|2022-03-15 05:14:10|93.46|91.26|93.41|91.21|93.46|91.26|93.41|91.21|0
1647321260000|2022-03-15 05:14:20|93.52|91.32|93.57|91.37|93.57|91.37|93.52|91.32|0
1647321270000|2022-03-15 05:14:30|93.84|91.64|94.05|91.85|94.05|91.85|93.84|91.64|0
1647321280000|2022-03-15 05:14:40|94.1|91.9|94.05|91.85|94.1|91.9|94.05|91.85|0
1647321290000|2022-03-15 05:14:50|94.15|91.95|94.26|92.06|94.26|92.06|94.1|91.9|0
1647321300000|2022-03-15 05:15:00|94.05|91.85|93.57|91.37|94.05|91.85|93.57|91.37|0
1647321310000|2022-03-15 05:15:10|94.05|91.85|93.94|91.74|94.05|91.85|93.94|91.74|0
1647321320000|2022-03-15 05:15:20|94.1|91.9|94.1|91.9|94.36|92.16|94.1|91.9|0
1647321330000|2022-03-15 05:15:30|94.05|91.85|94.05|91.85|94.05|91.85|93.94|91.74|0
1647321340000|2022-03-15 05:15:40|94.2|92|93.99|91.79|94.2|92|93.99|91.79|0
1647321350000|2022-03-15 05:15:50|93.94|91.74|93.94|91.74|93.94|91.74|93.94|91.74|0
1647321360000|2022-03-15 05:16:00|93.88|91.68|93.94|91.74|93.94|91.74|93.88|91.68|0
1647321370000|2022-03-15 05:16:10|94.05|91.85|94.05|91.85|94.05|91.85|94.05|91.85|0
1647321380000|2022-03-15 05:16:20|94.15|91.95|94.26|92.06|94.26|92.06|94.15|91.95|0
1647321390000|2022-03-15 05:16:30|94.31|92.11|94.36|92.16|94.36|92.16|94.26|92.06|0
1647321400000|2022-03-15 05:16:40|94.26|92.06|94.36|92.16|94.47|92.27|94.26|92.06|0
1647321410000|2022-03-15 05:16:50|94.26|92.06|94.2|92|94.26|92.06|94.2|92|0
1647321420000|2022-03-15 05:17:00|94.36|92.16|94.31|92.11|94.36|92.16|94.2|92|0
1647321430000|2022-03-15 05:17:10|94.15|91.95|94.2|92|94.2|92|94.04|91.84|0
1647321440000|2022-03-15 05:17:20|94.26|92.06|94.31|92.11|94.31|92.11|94.26|92.06|0
1647321450000|2022-03-15 05:17:30|94.36|92.16|94.79|92.59|94.79|92.59|94.36|92.16|0
1647321460000|2022-03-15 05:17:40|94.84|92.64|94.79|92.59|94.84|92.64|94.79|92.59|0
1647321470000|2022-03-15 05:17:50|94.68|92.48|94.68|92.48|94.68|92.48|94.68|92.48|0
1647321480000|2022-03-15 05:18:00|94.79|92.59|94.68|92.48|94.79|92.59|94.68|92.48|0
1647321490000|2022-03-15 05:18:10|94.62|92.42|94.31|92.11|94.62|92.42|94.31|92.11|0
1647321500000|2022-03-15 05:18:20|94.41|92.21|94.31|92.11|94.41|92.21|94.25|92.05|0
1647321510000|2022-03-15 05:18:30|94.36|92.16|94.25|92.05|94.36|92.16|94.25|92.05|0
1647321520000|2022-03-15 05:18:40|94.3|92.1|94.47|92.27|94.47|92.27|94.3|92.1|0
1647321530000|2022-03-15 05:18:50|94.25|92.05|94.3|92.1|94.41|92.21|94.25|92.05|0
1647321540000|2022-03-15 05:19:00|94.36|92.16|94.36|92.16|94.36|92.16|94.3|92.1|0
1647321550000|2022-03-15 05:19:10|94.25|92.05|93.94|91.74|94.25|92.05|93.94|91.74|0
1647321560000|2022-03-15 05:19:20|93.99|91.79|94.04|91.84|94.04|91.84|93.99|91.79|0
1647321570000|2022-03-15 05:19:30|93.93|91.73|93.99|91.79|93.99|91.79|93.93|91.73|0
1647321580000|2022-03-15 05:19:40|93.93|91.73|93.67|91.47|93.93|91.73|93.67|91.47|0
1647321590000|2022-03-15 05:19:50|93.62|91.42|93.72|91.52|93.77|91.57|93.62|91.42|0
1647321600000|2022-03-15 05:20:00|93.2|91|92.77|90.57|93.2|91|92.77|90.57|0
1647321610000|2022-03-15 05:20:10|92.56|90.36|92.77|90.57|92.88|90.68|92.51|90.31|0
1647321620000|2022-03-15 05:20:20|92.72|90.52|92.51|90.31|92.72|90.52|92.51|90.31|0
1647321630000|2022-03-15 05:20:30|92.56|90.36|92.56|90.36|92.61|90.41|92.56|90.36|0
1647321640000|2022-03-15 05:20:40|92.67|90.47|92.67|90.47|92.77|90.57|92.67|90.47|0
1647321650000|2022-03-15 05:20:50|92.77|90.57|92.77|90.57|92.77|90.57|92.77|90.57|0
1647321660000|2022-03-15 05:21:00|92.82|90.62|92.72|90.52|92.98|90.78|92.72|90.52|0
1647321670000|2022-03-15 05:21:10|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1647321680000|2022-03-15 05:21:20|92.88|90.68|92.77|90.57|92.88|90.68|92.77|90.57|0
1647321690000|2022-03-15 05:21:30|92.88|90.68|92.88|90.68|92.88|90.68|92.88|90.68|0
1647321700000|2022-03-15 05:21:40|92.67|90.47|92.88|90.68|92.88|90.68|92.67|90.47|0
1647321710000|2022-03-15 05:21:50|92.93|90.73|92.98|90.78|92.98|90.78|92.93|90.73|0
1647321720000|2022-03-15 05:22:00|93.09|90.89|92.77|90.57|93.09|90.89|92.77|90.57|0
1647321730000|2022-03-15 05:22:10|92.82|90.62|92.61|90.41|92.82|90.62|92.61|90.41|0
1647321740000|2022-03-15 05:22:20|92.72|90.52|92.72|90.52|92.72|90.52|92.72|90.52|0
1647321750000|2022-03-15 05:22:30|92.67|90.47|92.56|90.36|92.67|90.47|92.56|90.36|0
1647321760000|2022-03-15 05:22:40|92.67|90.47|92.46|90.26|92.67|90.47|92.46|90.26|0
1647321770000|2022-03-15 05:22:50|92.35|90.15|92.25|90.05|92.35|90.15|92.25|90.05|0
1647321780000|2022-03-15 05:23:00|92.3|90.1|92.67|90.47|92.77|90.57|92.3|90.1|0
1647321790000|2022-03-15 05:23:10|92.77|90.57|92.82|90.62|92.82|90.62|92.67|90.47|0
1647321800000|2022-03-15 05:23:20|92.77|90.57|92.98|90.78|93.14|90.94|92.77|90.57|0
1647321810000|2022-03-15 05:23:30|93.3|91.1|93.3|91.1|93.35|91.15|93.3|91.1|0
1647321820000|2022-03-15 05:23:40|93.51|91.31|93.4|91.2|93.51|91.31|93.4|91.2|0
1647321830000|2022-03-15 05:23:50|93.3|91.1|93.4|91.2|93.4|91.2|93.29|91.09|0
1647321840000|2022-03-15 05:24:00|93.35|91.15|93.4|91.2|93.4|91.2|93.35|91.15|0
1647321850000|2022-03-15 05:24:10|93.29|91.09|93.08|90.88|93.29|91.09|93.08|90.88|0
1647321860000|2022-03-15 05:24:20|93.19|90.99|93.24|91.04|93.24|91.04|93.08|90.88|0
1647321870000|2022-03-15 05:24:30|93.19|90.99|93.5|91.3|93.5|91.3|93.19|90.99|0
1647321880000|2022-03-15 05:24:40|93.4|91.2|93.29|91.09|93.5|91.3|93.29|91.09|0
1647321890000|2022-03-15 05:24:50|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1647321900000|2022-03-15 05:25:00|93.34|91.14|93.08|90.88|93.34|91.14|93.08|90.88|0
1647321910000|2022-03-15 05:25:10|93.13|90.93|93.13|90.93|93.13|90.93|93.13|90.93|0
1647321920000|2022-03-15 05:25:20|93.19|90.99|93.24|91.04|93.29|91.09|93.19|90.99|0
1647321930000|2022-03-15 05:25:30|93.13|90.93|93.13|90.93|93.13|90.93|93.13|90.93|0
1647321940000|2022-03-15 05:25:40|93.24|91.04|93.13|90.93|93.24|91.04|93.13|90.93|0
1647321950000|2022-03-15 05:25:50|93.19|90.99|93.13|90.93|93.19|90.99|93.13|90.93|0
1647321960000|2022-03-15 05:26:00|93.08|90.88|93.24|91.04|93.24|91.04|93.08|90.88|0
1647321970000|2022-03-15 05:26:10|93.19|90.99|93.08|90.88|93.19|90.99|92.98|90.78|0
1647321980000|2022-03-15 05:26:20|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1647321990000|2022-03-15 05:26:30|93.03|90.83|93.13|90.93|93.19|90.99|93.03|90.83|0
1647322000000|2022-03-15 05:26:40|93.08|90.88|93.19|90.99|93.19|90.99|93.03|90.83|0
1647322010000|2022-03-15 05:26:50|93.13|90.93|93.08|90.88|93.13|90.93|93.08|90.88|0
1647322020000|2022-03-15 05:27:00|93.13|90.93|92.97|90.77|93.13|90.93|92.97|90.77|0
1647322030000|2022-03-15 05:27:10|93.03|90.83|92.97|90.77|93.03|90.83|92.97|90.77|0
1647322040000|2022-03-15 05:27:20|92.76|90.56|92.76|90.56|92.87|90.67|92.76|90.56|0
1647322050000|2022-03-15 05:27:30|92.81|90.61|92.76|90.56|92.81|90.61|92.76|90.56|0
1647322060000|2022-03-15 05:27:40|92.81|90.61|92.87|90.67|92.87|90.67|92.81|90.61|0
1647322070000|2022-03-15 05:27:50|92.97|90.77|92.92|90.72|92.97|90.77|92.92|90.72|0
1647322080000|2022-03-15 05:28:00|92.87|90.67|92.97|90.77|92.97|90.77|92.87|90.67|0
1647322090000|2022-03-15 05:28:10|92.87|90.67|92.81|90.61|92.87|90.67|92.81|90.61|0
1647322100000|2022-03-15 05:28:20|92.76|90.56|92.81|90.61|92.87|90.67|92.76|90.56|0
1647322110000|2022-03-15 05:28:30|92.76|90.56|92.87|90.67|92.87|90.67|92.76|90.56|0
1647322120000|2022-03-15 05:28:40|93.13|90.93|93.18|90.98|93.18|90.98|93.13|90.93|0
1647322130000|2022-03-15 05:28:50|93.13|90.93|93.29|91.09|93.39|91.19|93.13|90.93|0
1647322140000|2022-03-15 05:29:00|93.34|91.14|93.29|91.09|93.34|91.14|93.29|91.09|0
1647322150000|2022-03-15 05:29:10|93.23|91.03|93.34|91.14|93.34|91.14|93.23|91.03|0
1647322160000|2022-03-15 05:29:20|93.29|91.09|93.39|91.19|93.39|91.19|93.29|91.09|0
1647322170000|2022-03-15 05:29:30|93.34|91.14|93.29|91.09|93.34|91.14|93.29|91.09|0
1647322180000|2022-03-15 05:29:40|93.34|91.14|93.34|91.14|93.34|91.14|93.34|91.14|0
1647322190000|2022-03-15 05:29:50|93.29|91.09|93.29|91.09|93.34|91.14|93.29|91.09|0
1647322200000|2022-03-15 05:30:00|93.34|91.14|93.23|91.03|93.34|91.14|93.23|91.03|0
1647322210000|2022-03-15 05:30:10|93.18|90.98|93.29|91.09|93.29|91.09|93.18|90.98|0
1647322220000|2022-03-15 05:30:20|93.13|90.93|93.29|91.09|93.29|91.09|93.13|90.93|0
1647322230000|2022-03-15 05:30:30|93.34|91.14|93.18|90.98|93.34|91.14|93.18|90.98|0
1647322240000|2022-03-15 05:30:40|93.07|90.87|93.34|91.14|93.34|91.14|93.07|90.87|0
1647322250000|2022-03-15 05:30:50|93.29|91.09|93.39|91.19|93.39|91.19|93.29|91.09|0
1647322260000|2022-03-15 05:31:00|93.34|91.14|94.29|92.09|94.29|92.09|93.34|91.14|0
1647322270000|2022-03-15 05:31:10|94.24|92.04|94.29|92.09|94.29|92.09|94.24|92.04|0
1647322280000|2022-03-15 05:31:20|94.24|92.04|94.13|91.93|94.24|92.04|94.13|91.93|0
1647322290000|2022-03-15 05:31:30|94.24|92.04|94.02|91.82|94.24|92.04|94.02|91.82|0
1647322300000|2022-03-15 05:31:40|94.07|91.87|94.02|91.82|94.07|91.87|94.02|91.82|0
1647322310000|2022-03-15 05:31:50|93.86|91.66|93.81|91.61|93.92|91.72|93.81|91.61|0
1647322320000|2022-03-15 05:32:00|93.55|91.35|93.44|91.24|93.55|91.35|93.44|91.24|0
1647322330000|2022-03-15 05:32:10|93.39|91.19|93.28|91.08|93.39|91.19|93.28|91.08|0
1647322340000|2022-03-15 05:32:20|93.39|91.19|93.07|90.87|93.39|91.19|93.07|90.87|0
1647322350000|2022-03-15 05:32:30|93.02|90.82|93.02|90.82|93.02|90.82|92.97|90.77|0
1647322360000|2022-03-15 05:32:40|92.97|90.77|93.28|91.08|93.28|91.08|92.97|90.77|0
1647322370000|2022-03-15 05:32:50|93.23|91.03|93.28|91.08|93.28|91.08|93.18|90.98|0
1647322380000|2022-03-15 05:33:00|93.23|91.03|93.23|91.03|93.28|91.08|93.18|90.98|0
1647322390000|2022-03-15 05:33:10|93.12|90.92|93.07|90.87|93.18|90.98|93.07|90.87|0
1647322400000|2022-03-15 05:33:20|93.12|90.92|93.12|90.92|93.12|90.92|93.12|90.92|0
1647322410000|2022-03-15 05:33:30|92.86|90.66|93.07|90.87|93.07|90.87|92.86|90.66|0
1647322420000|2022-03-15 05:33:40|93.18|90.98|93.28|91.08|93.28|91.08|93.18|90.98|0
1647322430000|2022-03-15 05:33:50|93.33|91.13|93.44|91.24|93.44|91.24|93.33|91.13|0
1647322440000|2022-03-15 05:34:00|93.54|91.34|93.7|91.5|93.7|91.5|93.54|91.34|0
1647322450000|2022-03-15 05:34:10|93.81|91.61|94.13|91.93|94.13|91.93|93.81|91.61|0
1647322460000|2022-03-15 05:34:20|94.18|91.98|93.96|91.76|94.18|91.98|93.81|91.61|0
1647322470000|2022-03-15 05:34:30|94.02|91.82|94.23|92.03|94.23|92.03|94.02|91.82|0
1647322480000|2022-03-15 05:34:40|94.02|91.82|94.02|91.82|94.02|91.82|93.91|91.71|0
1647322490000|2022-03-15 05:34:50|93.96|91.76|94.23|92.03|94.23|92.03|93.96|91.76|0
1647322500000|2022-03-15 05:35:00|94.12|91.92|94.18|91.98|94.18|91.98|94.02|91.82|0
1647322510000|2022-03-15 05:35:10|94.23|92.03|94.18|91.98|94.23|92.03|94.12|91.92|0
1647322520000|2022-03-15 05:35:20|94.07|91.87|94.02|91.82|94.07|91.87|93.81|91.61|0
1647322530000|2022-03-15 05:35:30|93.96|91.76|94.02|91.82|94.07|91.87|93.96|91.76|0
1647322540000|2022-03-15 05:35:40|94.07|91.87|94.12|91.92|94.12|91.92|94.07|91.87|0
1647322550000|2022-03-15 05:35:50|94.17|91.97|94.23|92.03|94.23|92.03|94.17|91.97|0
1647322560000|2022-03-15 05:36:00|94.12|91.92|94.44|92.24|94.44|92.24|94.12|91.92|0
1647322570000|2022-03-15 05:36:10|94.34|92.14|94.49|92.29|94.55|92.35|94.34|92.14|0
1647322580000|2022-03-15 05:36:20|94.6|92.4|94.44|92.24|94.6|92.4|94.34|92.14|0
1647322600000|2022-03-15 05:36:40|94.49|92.29|94.49|92.29|94.49|92.29|94.49|92.29|0
1647322610000|2022-03-15 05:36:50|94.55|92.35|94.44|92.24|94.55|92.35|94.44|92.24|0
1647322620000|2022-03-15 05:37:00|94.39|92.19|94.39|92.19|94.39|92.19|94.39|92.19|0
1647322630000|2022-03-15 05:37:10|94.44|92.24|94.38|92.18|94.44|92.24|94.33|92.13|0
1647322640000|2022-03-15 05:37:20|94.33|92.13|94.28|92.08|94.33|92.13|94.28|92.08|0
1647322650000|2022-03-15 05:37:30|94.38|92.18|94.33|92.13|94.44|92.24|94.33|92.13|0
1647322660000|2022-03-15 05:37:40|94.23|92.03|94.02|91.82|94.23|92.03|93.96|91.76|0
1647322670000|2022-03-15 05:37:50|94.07|91.87|94.12|91.92|94.12|91.92|94.07|91.87|0
1647322680000|2022-03-15 05:38:00|93.8|91.6|93.7|91.5|93.8|91.6|93.64|91.44|0
1647322690000|2022-03-15 05:38:10|93.75|91.55|93.85|91.65|93.85|91.65|93.75|91.55|0
1647322700000|2022-03-15 05:38:20|93.8|91.6|93.75|91.55|93.91|91.71|93.75|91.55|0
1647322720000|2022-03-15 05:38:40|93.7|91.5|93.75|91.55|93.75|91.55|93.7|91.5|0
1647322730000|2022-03-15 05:38:50|93.8|91.6|93.7|91.5|93.85|91.65|93.7|91.5|0
1647322740000|2022-03-15 05:39:00|93.64|91.44|93.48|91.28|93.64|91.44|93.48|91.28|0
1647322750000|2022-03-15 05:39:10|93.54|91.34|93.48|91.28|93.54|91.34|93.48|91.28|0
1647322760000|2022-03-15 05:39:20|93.38|91.18|93.27|91.07|93.38|91.18|93.22|91.02|0
1647322770000|2022-03-15 05:39:30|93.38|91.18|93.27|91.07|93.38|91.18|93.22|91.02|0
1647322780000|2022-03-15 05:39:40|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1647322790000|2022-03-15 05:39:50|93.11|90.91|93.17|90.97|93.17|90.97|93.11|90.91|0
1647322800000|2022-03-15 05:40:00|93.27|91.07|93.17|90.97|93.27|91.07|93.06|90.86|0
1647322810000|2022-03-15 05:40:10|93.06|90.86|93.11|90.91|93.11|90.91|93.06|90.86|0
1647322820000|2022-03-15 05:40:20|93.06|90.86|93.06|90.86|93.11|90.91|92.96|90.76|0
1647322830000|2022-03-15 05:40:30|93.17|90.97|93.17|90.97|93.17|90.97|93.11|90.91|0
1647322840000|2022-03-15 05:40:40|92.96|90.76|93.01|90.81|93.01|90.81|92.96|90.76|0
1647322850000|2022-03-15 05:40:50|93.06|90.86|93.06|90.86|93.06|90.86|92.96|90.76|0
1647322860000|2022-03-15 05:41:00|93.01|90.81|93.27|91.07|93.27|91.07|93.01|90.81|0
1647322870000|2022-03-15 05:41:10|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1647322880000|2022-03-15 05:41:20|93.32|91.12|93.27|91.07|93.38|91.18|93.27|91.07|0
1647322890000|2022-03-15 05:41:30|93.22|91.02|93.27|91.07|93.27|91.07|93.22|91.02|0
1647322900000|2022-03-15 05:41:40|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1647322910000|2022-03-15 05:41:50|93.59|91.39|93.59|91.39|93.69|91.49|93.59|91.39|0
1647322920000|2022-03-15 05:42:00|93.43|91.23|93.32|91.12|93.43|91.23|93.27|91.07|0
1647322930000|2022-03-15 05:42:10|93.59|91.39|93.53|91.33|93.59|91.39|93.43|91.23|0
1647322940000|2022-03-15 05:42:20|93.59|91.39|93.8|91.6|93.8|91.6|93.59|91.39|0
1647322950000|2022-03-15 05:42:30|93.74|91.54|93.8|91.6|93.8|91.6|93.69|91.49|0
1647322960000|2022-03-15 05:42:40|93.9|91.7|94.11|91.91|94.11|91.91|93.9|91.7|0
1647322970000|2022-03-15 05:42:50|94.22|92.02|94.11|91.91|94.22|92.02|94.11|91.91|0
1647322980000|2022-03-15 05:43:00|94.22|92.02|94.27|92.07|94.27|92.07|94.22|92.02|0
1647322990000|2022-03-15 05:43:10|94.16|91.96|94.01|91.81|94.16|91.96|94.01|91.81|0
1647323000000|2022-03-15 05:43:20|93.95|91.75|93.8|91.6|93.95|91.75|93.8|91.6|0
1647323010000|2022-03-15 05:43:30|93.85|91.65|93.9|91.7|93.9|91.7|93.85|91.65|0
1647323020000|2022-03-15 05:43:40|93.85|91.65|93.79|91.59|93.9|91.7|93.79|91.59|0
1647323030000|2022-03-15 05:43:50|93.69|91.49|93.79|91.59|93.79|91.59|93.69|91.49|0
1647323040000|2022-03-15 05:44:00|93.63|91.43|93.63|91.43|93.63|91.43|93.58|91.38|0
1647323050000|2022-03-15 05:44:10|93.69|91.49|93.69|91.49|93.69|91.49|93.69|91.49|0
1647323060000|2022-03-15 05:44:20|93.53|91.33|93.63|91.43|93.63|91.43|93.53|91.33|0
1647323070000|2022-03-15 05:44:30|93.69|91.49|93.37|91.17|93.69|91.49|93.37|91.17|0
1647323080000|2022-03-15 05:44:40|93.32|91.12|93.37|91.17|93.37|91.17|93.27|91.07|0
1647323090000|2022-03-15 05:44:50|93.48|91.28|93.27|91.07|93.48|91.28|93.27|91.07|0
1647323100000|2022-03-15 05:45:00|93.05|90.85|92.74|90.54|93.05|90.85|92.74|90.54|0
1647323110000|2022-03-15 05:45:10|92.68|90.48|92.63|90.43|92.68|90.48|92.63|90.43|0
1647323120000|2022-03-15 05:45:20|92.53|90.33|92.84|90.64|92.84|90.64|92.53|90.33|0
1647323130000|2022-03-15 05:45:30|92.89|90.69|92.53|90.33|92.89|90.69|92.53|90.33|0
1647323140000|2022-03-15 05:45:40|92.63|90.43|92.63|90.43|92.68|90.48|92.63|90.43|0
1647323150000|2022-03-15 05:45:50|92.68|90.48|92.63|90.43|92.68|90.48|92.63|90.43|0
1647323160000|2022-03-15 05:46:00|92.68|90.48|92.68|90.48|92.68|90.48|92.68|90.48|0
1647323170000|2022-03-15 05:46:10|92.79|90.59|92.74|90.54|92.95|90.75|92.74|90.54|0
1647323180000|2022-03-15 05:46:20|92.84|90.64|92.79|90.59|92.84|90.64|92.79|90.59|0
1647323190000|2022-03-15 05:46:30|92.68|90.48|92.74|90.54|92.74|90.54|92.63|90.43|0
1647323200000|2022-03-15 05:46:40|92.68|90.48|92.79|90.59|92.79|90.59|92.63|90.43|0
1647323210000|2022-03-15 05:46:50|92.74|90.54|92.74|90.54|92.84|90.64|92.74|90.54|0
1647323220000|2022-03-15 05:47:00|92.84|90.64|92.68|90.48|92.84|90.64|92.68|90.48|0
1647323230000|2022-03-15 05:47:10|92.63|90.43|92.58|90.38|92.63|90.43|92.58|90.38|0
1647323240000|2022-03-15 05:47:20|92.53|90.33|92.53|90.33|92.53|90.33|92.53|90.33|0
1647323250000|2022-03-15 05:47:30|92.63|90.43|92.63|90.43|92.63|90.43|92.63|90.43|0
1647323260000|2022-03-15 05:47:40|92.68|90.48|92.42|90.22|92.68|90.48|92.42|90.22|0
1647323270000|2022-03-15 05:47:50|92.53|90.33|92.53|90.33|92.53|90.33|92.53|90.33|0
1647323280000|2022-03-15 05:48:00|92.68|90.48|92.63|90.43|92.68|90.48|92.63|90.43|0
1647323290000|2022-03-15 05:48:10|92.53|90.33|92.63|90.43|92.63|90.43|92.53|90.33|0
1647323300000|2022-03-15 05:48:20|92.53|90.33|92.53|90.33|92.63|90.43|92.53|90.33|0
1647323310000|2022-03-15 05:48:30|92.52|90.32|92.84|90.64|92.84|90.64|92.52|90.32|0
1647323320000|2022-03-15 05:48:40|92.73|90.53|92.78|90.58|92.84|90.64|92.73|90.53|0
1647323330000|2022-03-15 05:48:50|92.84|90.64|93.05|90.85|93.05|90.85|92.84|90.64|0
1647323340000|2022-03-15 05:49:00|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1647323350000|2022-03-15 05:49:10|93.36|91.16|93.26|91.06|93.36|91.16|93.26|91.06|0
1647323360000|2022-03-15 05:49:20|93.36|91.16|93.36|91.16|93.36|91.16|93.36|91.16|0
1647323370000|2022-03-15 05:49:30|93.26|91.06|93.26|91.06|93.31|91.11|93.26|91.06|0
1647323380000|2022-03-15 05:49:40|93.36|91.16|93.52|91.32|93.52|91.32|93.36|91.16|0
1647323390000|2022-03-15 05:49:50|93.47|91.27|93.57|91.37|93.58|91.38|93.47|91.27|0
1647323400000|2022-03-15 05:50:00|93.47|91.27|93.47|91.27|93.47|91.27|93.47|91.27|0
1647323410000|2022-03-15 05:50:10|93.36|91.16|93.57|91.37|93.57|91.37|93.36|91.16|0
1647323430000|2022-03-15 05:50:30|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1647323440000|2022-03-15 05:50:40|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1647323460000|2022-03-15 05:51:00|93.47|91.27|93.36|91.16|93.47|91.27|93.36|91.16|0
1647323470000|2022-03-15 05:51:10|93.1|90.9|92.89|90.69|93.1|90.9|92.89|90.69|0
1647323480000|2022-03-15 05:51:20|92.84|90.64|92.73|90.53|92.84|90.64|92.73|90.53|0
1647323490000|2022-03-15 05:51:30|92.94|90.74|93.1|90.9|93.1|90.9|92.94|90.74|0
1647323500000|2022-03-15 05:51:40|93.05|90.85|93.05|90.85|93.05|90.85|93.05|90.85|0
1647323510000|2022-03-15 05:51:50|92.99|90.79|92.99|90.79|93.05|90.85|92.99|90.79|0
1647323520000|2022-03-15 05:52:00|92.83|90.63|92.83|90.63|92.83|90.63|92.78|90.58|0
1647323530000|2022-03-15 05:52:10|92.78|90.58|92.73|90.53|92.78|90.58|92.73|90.53|0
1647323540000|2022-03-15 05:52:20|92.67|90.47|92.99|90.79|92.99|90.79|92.67|90.47|0
1647323550000|2022-03-15 05:52:30|92.94|90.74|92.99|90.79|92.99|90.79|92.94|90.74|0
1647323560000|2022-03-15 05:52:40|92.94|90.74|92.73|90.53|92.94|90.74|92.73|90.53|0
1647323570000|2022-03-15 05:52:50|92.88|90.68|92.83|90.63|92.88|90.68|92.83|90.63|0
1647323580000|2022-03-15 05:53:00|92.73|90.53|92.83|90.63|92.83|90.63|92.67|90.47|0
1647323590000|2022-03-15 05:53:10|92.73|90.53|92.41|90.21|92.73|90.53|92.41|90.21|0
1647323600000|2022-03-15 05:53:20|92.52|90.32|92.31|90.11|92.52|90.32|92.31|90.11|0
1647323610000|2022-03-15 05:53:30|92.41|90.21|92.36|90.16|92.41|90.21|92.2|90|0
1647323620000|2022-03-15 05:53:40|92.25|90.05|92.31|90.11|92.31|90.11|92.25|90.05|0
1647323630000|2022-03-15 05:53:50|92.2|90|92.2|90|92.2|90|92.2|90|0
1647323640000|2022-03-15 05:54:00|92.31|90.11|92.41|90.21|92.41|90.21|92.25|90.05|0
1647323650000|2022-03-15 05:54:10|92.52|90.32|92.41|90.21|92.52|90.32|92.41|90.21|0
1647323660000|2022-03-15 05:54:20|92.52|90.32|92.46|90.26|92.52|90.32|92.46|90.26|0
1647323670000|2022-03-15 05:54:30|92.52|90.32|92.31|90.11|92.52|90.32|92.31|90.11|0
1647323680000|2022-03-15 05:54:40|92.2|90|92.2|90|92.2|90|92.2|90|0
1647323690000|2022-03-15 05:54:50|91.68|89.48|91.58|89.38|91.68|89.48|91.58|89.38|0
1647323700000|2022-03-15 05:55:00|91.68|89.48|91.73|89.53|91.73|89.53|91.63|89.43|0
1647323710000|2022-03-15 05:55:10|91.68|89.48|91.99|89.79|91.99|89.79|91.68|89.48|0
1647323720000|2022-03-15 05:55:20|92.04|89.84|91.89|89.69|92.04|89.84|91.89|89.69|0
1647323730000|2022-03-15 05:55:30|91.99|89.79|91.89|89.69|91.99|89.79|91.89|89.69|0
1647323740000|2022-03-15 05:55:40|91.99|89.79|92.1|89.9|92.1|89.9|91.99|89.79|0
1647323750000|2022-03-15 05:55:50|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1647323760000|2022-03-15 05:56:00|92.04|89.84|92.3|90.1|92.3|90.1|91.99|89.79|0
1647323770000|2022-03-15 05:56:10|92.41|90.21|92.46|90.26|92.51|90.31|92.3|90.1|0
1647323780000|2022-03-15 05:56:20|92.41|90.21|92.2|90|92.41|90.21|92.2|90|0
1647323790000|2022-03-15 05:56:30|92.25|90.05|92.35|90.15|92.35|90.15|92.25|90.05|0
1647323800000|2022-03-15 05:56:40|92.46|90.26|92.62|90.42|92.62|90.42|92.46|90.26|0
1647323810000|2022-03-15 05:56:50|92.51|90.31|92.51|90.31|92.51|90.31|92.51|90.31|0
1647323820000|2022-03-15 05:57:00|92.09|89.89|91.78|89.58|92.14|89.94|91.78|89.58|0
1647323830000|2022-03-15 05:57:10|91.68|89.48|91.62|89.42|91.68|89.48|91.62|89.42|0
1647323840000|2022-03-15 05:57:20|91.68|89.48|91.68|89.48|91.73|89.53|91.68|89.48|0
1647323850000|2022-03-15 05:57:30|91.78|89.58|91.73|89.53|91.78|89.58|91.68|89.48|0
1647323860000|2022-03-15 05:57:40|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1647323870000|2022-03-15 05:57:50|91.57|89.37|91.78|89.58|91.78|89.58|91.57|89.37|0
1647323880000|2022-03-15 05:58:00|91.88|89.68|91.68|89.48|91.99|89.79|91.68|89.48|0
1647323890000|2022-03-15 05:58:10|91.83|89.63|91.88|89.68|91.88|89.68|91.83|89.63|0
1647323900000|2022-03-15 05:58:20|91.93|89.73|91.99|89.79|91.99|89.79|91.93|89.73|0
1647323910000|2022-03-15 05:58:30|91.88|89.68|92.09|89.89|92.09|89.89|91.88|89.68|0
1647323920000|2022-03-15 05:58:40|92.14|89.94|91.99|89.79|92.14|89.94|91.99|89.79|0
1647323940000|2022-03-15 05:59:00|92.09|89.89|91.99|89.79|92.09|89.89|91.99|89.79|0
1647323950000|2022-03-15 05:59:10|92.04|89.84|91.99|89.79|92.04|89.84|91.99|89.79|0
1647323960000|2022-03-15 05:59:20|92.04|89.84|92.09|89.89|92.09|89.89|92.04|89.84|0
1647323970000|2022-03-15 05:59:30|92.14|89.94|91.99|89.79|92.14|89.94|91.88|89.68|0
1647323980000|2022-03-15 05:59:40|92.09|89.89|92.2|90|92.2|90|92.04|89.84|0
1647323990000|2022-03-15 05:59:50|92.09|89.89|92.4|90.2|92.4|90.2|92.04|89.84|0
1647324000000|2022-03-15 06:00:00|92.19|89.99|92.35|90.15|92.35|90.15|91.99|89.79|0
1647324010000|2022-03-15 06:00:10|92.4|90.2|92.19|89.99|92.4|90.2|92.19|89.99|0
1647324020000|2022-03-15 06:00:20|92.3|90.1|92.19|89.99|92.35|90.15|92.19|89.99|0
1647324030000|2022-03-15 06:00:30|92.3|90.1|91.67|89.47|92.4|90.2|91.67|89.47|0
1647324040000|2022-03-15 06:00:40|91.46|89.26|91.36|89.16|91.46|89.26|91.36|89.16|0
1647324050000|2022-03-15 06:00:50|91.26|89.06|91.51|89.31|91.51|89.31|91.26|89.06|0
1647324060000|2022-03-15 06:01:00|91.57|89.37|91.51|89.31|91.57|89.37|91.46|89.26|0
1647324070000|2022-03-15 06:01:10|91.62|89.42|91.41|89.21|91.62|89.42|91.41|89.21|0
1647324080000|2022-03-15 06:01:20|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1647324090000|2022-03-15 06:01:30|91.3|89.1|91.3|89.1|91.36|89.16|91.3|89.1|0
1647324100000|2022-03-15 06:01:40|91.36|89.16|91.25|89.05|91.36|89.16|91.25|89.05|0
1647324110000|2022-03-15 06:01:50|91.15|88.95|91.2|89|91.2|89|91.05|88.85|0
1647324120000|2022-03-15 06:02:00|91.3|89.1|91.15|88.95|91.36|89.16|91.15|88.95|0
1647324130000|2022-03-15 06:02:10|91.1|88.9|91.25|89.05|91.25|89.05|91.1|88.9|0
1647324140000|2022-03-15 06:02:20|91.15|88.95|90.99|88.79|91.15|88.95|90.99|88.79|0
1647324150000|2022-03-15 06:02:30|90.94|88.74|90.73|88.53|90.94|88.74|90.73|88.53|0
1647324160000|2022-03-15 06:02:40|90.84|88.64|90.73|88.53|90.84|88.64|90.73|88.53|0
1647324180000|2022-03-15 06:03:00|90.78|88.58|90.73|88.53|90.78|88.58|90.73|88.53|0
1647324190000|2022-03-15 06:03:10|90.84|88.64|90.94|88.74|90.94|88.74|90.84|88.64|0
1647324200000|2022-03-15 06:03:20|90.84|88.64|90.84|88.64|90.84|88.64|90.84|88.64|0
1647324210000|2022-03-15 06:03:30|90.89|88.69|90.78|88.58|90.89|88.69|90.78|88.58|0
1647324220000|2022-03-15 06:03:40|90.84|88.64|90.73|88.53|90.84|88.64|90.73|88.53|0
1647324230000|2022-03-15 06:03:50|90.84|88.64|90.78|88.58|90.84|88.64|90.73|88.53|0
1647324240000|2022-03-15 06:04:00|90.63|88.43|90.53|88.33|90.63|88.43|90.53|88.33|0
1647324250000|2022-03-15 06:04:10|90.63|88.43|90.53|88.33|90.63|88.43|90.53|88.33|0
1647324260000|2022-03-15 06:04:20|90.47|88.27|90.42|88.22|90.53|88.33|90.42|88.22|0
1647324270000|2022-03-15 06:04:30|90.53|88.33|90.53|88.33|90.53|88.33|90.53|88.33|0
1647324280000|2022-03-15 06:04:40|90.42|88.22|90.63|88.43|90.63|88.43|90.42|88.22|0
1647324300000|2022-03-15 06:05:00|90.68|88.48|90.88|88.68|90.94|88.74|90.68|88.48|0
1647324310000|2022-03-15 06:05:10|90.83|88.63|91.09|88.89|91.09|88.89|90.83|88.63|0
1647324320000|2022-03-15 06:05:20|91.15|88.95|91.09|88.89|91.15|88.95|91.09|88.89|0
1647324330000|2022-03-15 06:05:30|90.99|88.79|90.99|88.79|91.04|88.84|90.99|88.79|0
1647324340000|2022-03-15 06:05:40|90.83|88.63|90.52|88.32|90.83|88.63|90.47|88.27|0
1647324350000|2022-03-15 06:05:50|90.42|88.22|90.42|88.22|90.42|88.22|90.42|88.22|0
1647324360000|2022-03-15 06:06:00|90.52|88.32|90.42|88.22|90.63|88.43|90.42|88.22|0
1647324370000|2022-03-15 06:06:10|90.47|88.27|90.63|88.43|90.63|88.43|90.47|88.27|0
1647324380000|2022-03-15 06:06:20|90.68|88.48|90.63|88.43|90.68|88.48|90.63|88.43|0
1647324400000|2022-03-15 06:06:40|90.68|88.48|91.04|88.84|91.04|88.84|90.68|88.48|0
1647324410000|2022-03-15 06:06:50|90.94|88.74|91.04|88.84|91.04|88.84|90.94|88.74|0
1647324420000|2022-03-15 06:07:00|90.94|88.74|90.99|88.79|90.99|88.79|90.94|88.74|0
1647324430000|2022-03-15 06:07:10|91.09|88.89|90.94|88.74|91.09|88.89|90.94|88.74|0
1647324440000|2022-03-15 06:07:20|90.99|88.79|91.04|88.84|91.14|88.94|90.99|88.79|0
1647324450000|2022-03-15 06:07:30|91.14|88.94|91.04|88.84|91.14|88.94|91.04|88.84|0
1647324460000|2022-03-15 06:07:40|91.09|88.89|91.14|88.94|91.14|88.94|91.09|88.89|0
1647324470000|2022-03-15 06:07:50|91.19|88.99|91.35|89.15|91.35|89.15|91.19|88.99|0
1647324480000|2022-03-15 06:08:00|91.45|89.25|91.56|89.36|91.56|89.36|91.45|89.25|0
1647324490000|2022-03-15 06:08:10|91.45|89.25|91.25|89.05|91.45|89.25|91.25|89.05|0
1647324500000|2022-03-15 06:08:20|91.35|89.15|91.35|89.15|91.35|89.15|91.35|89.15|0
1647324520000|2022-03-15 06:08:40|91.45|89.25|91.45|89.25|91.45|89.25|91.45|89.25|0
1647324530000|2022-03-15 06:08:50|91.4|89.2|91.4|89.2|91.45|89.25|91.4|89.2|0
1647324540000|2022-03-15 06:09:00|91.5|89.3|91.5|89.3|91.5|89.3|91.45|89.25|0
1647324550000|2022-03-15 06:09:10|91.45|89.25|91.56|89.36|91.56|89.36|91.24|89.04|0
1647324560000|2022-03-15 06:09:20|91.61|89.41|91.45|89.25|91.61|89.41|91.45|89.25|0
1647324570000|2022-03-15 06:09:30|91.66|89.46|91.92|89.72|91.92|89.72|91.66|89.46|0
1647324580000|2022-03-15 06:09:40|91.87|89.67|92.08|89.88|92.08|89.88|91.87|89.67|0
1647324590000|2022-03-15 06:09:50|92.18|89.98|92.08|89.88|92.18|89.98|92.08|89.88|0
1647324600000|2022-03-15 06:10:00|91.87|89.67|91.76|89.56|91.97|89.77|91.76|89.56|0
1647324610000|2022-03-15 06:10:10|92.18|89.98|92.44|90.24|92.44|90.24|92.18|89.98|0
1647324620000|2022-03-15 06:10:20|92.6|90.4|92.86|90.66|92.86|90.66|92.6|90.4|0
1647324630000|2022-03-15 06:10:30|92.75|90.55|92.65|90.45|92.81|90.61|92.54|90.34|0
1647324640000|2022-03-15 06:10:40|92.7|90.5|93.23|91.03|93.23|91.03|92.7|90.5|0
1647324650000|2022-03-15 06:10:50|93.33|91.13|93.55|91.35|93.55|91.35|93.33|91.13|0
1647324660000|2022-03-15 06:11:00|93.33|91.13|93.02|90.82|93.33|91.13|93.02|90.82|0
1647324670000|2022-03-15 06:11:10|92.91|90.71|93.17|90.97|93.23|91.03|92.91|90.71|0
1647324680000|2022-03-15 06:11:20|93.02|90.82|92.65|90.45|93.02|90.82|92.6|90.4|0
1647324690000|2022-03-15 06:11:30|92.6|90.4|92.81|90.61|92.81|90.61|92.6|90.4|0
1647324700000|2022-03-15 06:11:40|92.91|90.71|93.12|90.92|93.12|90.92|92.91|90.71|0
1647324710000|2022-03-15 06:11:50|93.33|91.13|93.33|91.13|93.33|91.13|93.12|90.92|0
1647324720000|2022-03-15 06:12:00|93.44|91.24|93.33|91.13|93.44|91.24|93.28|91.08|0
1647324730000|2022-03-15 06:12:10|93.28|91.08|93.17|90.97|93.28|91.08|93.12|90.92|0
1647324740000|2022-03-15 06:12:20|93.23|91.03|93.28|91.08|93.28|91.08|93.23|91.03|0
1647324750000|2022-03-15 06:12:30|93.23|91.03|93.12|90.92|93.23|91.03|93.12|90.92|0
1647324760000|2022-03-15 06:12:40|93.17|90.97|93.12|90.92|93.17|90.97|93.07|90.87|0
1647324770000|2022-03-15 06:12:50|93.07|90.87|93.07|90.87|93.07|90.87|93.02|90.82|0
1647324780000|2022-03-15 06:13:00|92.91|90.71|92.91|90.71|92.96|90.76|92.91|90.71|0
1647324790000|2022-03-15 06:13:10|93.02|90.82|93.12|90.92|93.17|90.97|92.96|90.76|0
1647324800000|2022-03-15 06:13:20|93.33|91.13|92.91|90.71|93.33|91.13|92.91|90.71|0
1647324810000|2022-03-15 06:13:30|93.01|90.81|93.01|90.81|93.01|90.81|93.01|90.81|0
1647324820000|2022-03-15 06:13:40|92.91|90.71|92.91|90.71|93.01|90.81|92.91|90.71|0
1647324830000|2022-03-15 06:13:50|92.8|90.6|93.01|90.81|93.01|90.81|92.8|90.6|0
1647324840000|2022-03-15 06:14:00|92.8|90.6|92.91|90.71|92.91|90.71|92.8|90.6|0
1647324850000|2022-03-15 06:14:10|92.8|90.6|93.01|90.81|93.01|90.81|92.8|90.6|0
1647324860000|2022-03-15 06:14:20|92.96|90.76|93.01|90.81|93.01|90.81|92.96|90.76|0
1647324870000|2022-03-15 06:14:30|92.91|90.71|92.96|90.76|92.96|90.76|92.91|90.71|0
1647324880000|2022-03-15 06:14:40|92.91|90.71|92.91|90.71|92.91|90.71|92.91|90.71|0
1647324890000|2022-03-15 06:14:50|92.8|90.6|92.8|90.6|92.8|90.6|92.8|90.6|0
1647324900000|2022-03-15 06:15:00|92.75|90.55|92.8|90.6|92.8|90.6|92.49|90.29|0
1647324910000|2022-03-15 06:15:10|93.01|90.81|93.01|90.81|93.01|90.81|93.01|90.81|0
1647324920000|2022-03-15 06:15:20|92.91|90.71|92.91|90.71|93.01|90.81|92.91|90.71|0
1647324930000|2022-03-15 06:15:30|92.8|90.6|92.91|90.71|92.91|90.71|92.8|90.6|0
1647324940000|2022-03-15 06:15:40|92.85|90.65|93.01|90.81|93.01|90.81|92.85|90.65|0
1647324960000|2022-03-15 06:16:00|92.91|90.71|93.01|90.81|93.01|90.81|92.91|90.71|0
1647324970000|2022-03-15 06:16:10|92.96|90.76|93.01|90.81|93.01|90.81|92.96|90.76|0
1647324980000|2022-03-15 06:16:20|92.91|90.71|92.91|90.71|93.01|90.81|92.91|90.71|0
1647324990000|2022-03-15 06:16:30|93.01|90.81|93.01|90.81|93.01|90.81|93.01|90.81|0
1647325000000|2022-03-15 06:16:40|92.96|90.76|93.01|90.81|93.01|90.81|92.91|90.71|0
1647325010000|2022-03-15 06:16:50|92.96|90.76|92.96|90.76|92.96|90.76|92.96|90.76|0
1647325020000|2022-03-15 06:17:00|92.85|90.65|92.54|90.34|92.85|90.65|92.54|90.34|0
1647325030000|2022-03-15 06:17:10|92.48|90.28|92.43|90.23|92.48|90.28|92.43|90.23|0
1647325040000|2022-03-15 06:17:20|92.48|90.28|92.59|90.39|92.64|90.44|92.48|90.28|0
1647325050000|2022-03-15 06:17:30|92.48|90.28|92.64|90.44|92.64|90.44|92.48|90.28|0
1647325060000|2022-03-15 06:17:40|92.59|90.39|92.64|90.44|92.64|90.44|92.59|90.39|0
1647325070000|2022-03-15 06:17:50|92.59|90.39|92.48|90.28|92.64|90.44|92.48|90.28|0
1647325080000|2022-03-15 06:18:00|92.43|90.23|92.38|90.18|92.48|90.28|92.38|90.18|0
1647325090000|2022-03-15 06:18:10|92.43|90.23|92.38|90.18|92.43|90.23|92.38|90.18|0
1647325100000|2022-03-15 06:18:20|92.32|90.12|91.86|89.66|92.32|90.12|91.86|89.66|0
1647325110000|2022-03-15 06:18:30|91.91|89.71|91.86|89.66|91.91|89.71|91.86|89.66|0
1647325120000|2022-03-15 06:18:40|91.8|89.6|91.91|89.71|92.01|89.81|91.8|89.6|0
1647325130000|2022-03-15 06:18:50|91.86|89.66|91.54|89.34|91.86|89.66|91.54|89.34|0
1647325140000|2022-03-15 06:19:00|91.59|89.39|91.54|89.34|91.59|89.39|91.54|89.34|0
1647325150000|2022-03-15 06:19:10|91.44|89.24|91.44|89.24|91.49|89.29|91.44|89.24|0
1647325160000|2022-03-15 06:19:20|91.33|89.13|91.28|89.08|91.33|89.13|91.28|89.08|0
1647325170000|2022-03-15 06:19:30|91.23|89.03|91.33|89.13|91.33|89.13|91.23|89.03|0
1647325180000|2022-03-15 06:19:40|91.59|89.39|91.54|89.34|91.59|89.39|91.54|89.34|0
1647325190000|2022-03-15 06:19:50|91.59|89.39|91.44|89.24|91.65|89.45|91.44|89.24|0
1647325200000|2022-03-15 06:20:00|91.33|89.13|91.33|89.13|91.44|89.24|91.33|89.13|0
1647325210000|2022-03-15 06:20:10|91.44|89.24|91.54|89.34|91.54|89.34|91.44|89.24|0
1647325220000|2022-03-15 06:20:20|91.49|89.29|91.44|89.24|91.49|89.29|91.44|89.24|0
1647325230000|2022-03-15 06:20:30|91.49|89.29|91.49|89.29|91.49|89.29|91.49|89.29|0
1647325240000|2022-03-15 06:20:40|91.44|89.24|91.49|89.29|91.49|89.29|91.44|89.24|0
1647325250000|2022-03-15 06:20:50|91.44|89.24|91.64|89.44|91.64|89.44|91.44|89.24|0
1647325260000|2022-03-15 06:21:00|91.69|89.49|91.75|89.55|91.75|89.55|91.69|89.49|0
1647325270000|2022-03-15 06:21:10|91.64|89.44|91.48|89.28|91.64|89.44|91.48|89.28|0
1647325280000|2022-03-15 06:21:20|91.64|89.44|91.64|89.44|91.64|89.44|91.54|89.34|0
1647325290000|2022-03-15 06:21:30|91.54|89.34|91.43|89.23|91.54|89.34|91.43|89.23|0
1647325300000|2022-03-15 06:21:40|91.38|89.18|91.33|89.13|91.38|89.18|91.33|89.13|0
1647325310000|2022-03-15 06:21:50|91.38|89.18|91.59|89.39|91.59|89.39|91.38|89.18|0
1647325320000|2022-03-15 06:22:00|91.64|89.44|91.64|89.44|91.75|89.55|91.64|89.44|0
1647325330000|2022-03-15 06:22:10|91.75|89.55|91.69|89.49|91.85|89.65|91.69|89.49|0
1647325340000|2022-03-15 06:22:20|91.75|89.55|92.16|89.96|92.16|89.96|91.75|89.55|0
1647325350000|2022-03-15 06:22:30|92.11|89.91|92.16|89.96|92.16|89.96|92.11|89.91|0
1647325360000|2022-03-15 06:22:40|92.11|89.91|92.06|89.86|92.16|89.96|92.06|89.86|0
1647325370000|2022-03-15 06:22:50|91.95|89.75|92|89.8|92|89.8|91.95|89.75|0
1647325380000|2022-03-15 06:23:00|92.06|89.86|92.11|89.91|92.16|89.96|92.06|89.86|0
1647325390000|2022-03-15 06:23:10|92.16|89.96|91.95|89.75|92.16|89.96|91.95|89.75|0
1647325400000|2022-03-15 06:23:20|91.85|89.65|91.74|89.54|91.85|89.65|91.74|89.54|0
1647325410000|2022-03-15 06:23:30|91.85|89.65|92.58|90.38|92.63|90.43|91.85|89.65|0
1647325420000|2022-03-15 06:23:40|92.63|90.43|92.79|90.59|92.79|90.59|92.63|90.43|0
1647325430000|2022-03-15 06:23:50|92.69|90.49|92.79|90.59|92.79|90.59|92.69|90.49|0
1647325440000|2022-03-15 06:24:00|92.84|90.64|92.63|90.43|92.84|90.64|92.63|90.43|0
1647325450000|2022-03-15 06:24:10|92.84|90.64|93|90.8|93|90.8|92.84|90.64|0
1647325460000|2022-03-15 06:24:20|92.84|90.64|92.79|90.59|92.84|90.64|92.79|90.59|0
1647325470000|2022-03-15 06:24:30|92.89|90.69|92.94|90.74|92.94|90.74|92.89|90.69|0
1647325480000|2022-03-15 06:24:40|92.89|90.69|92.84|90.64|92.89|90.69|92.79|90.59|0
1647325490000|2022-03-15 06:24:50|93|90.8|92.84|90.64|93|90.8|92.84|90.64|0
1647325500000|2022-03-15 06:25:00|92.68|90.48|92.79|90.59|92.79|90.59|92.58|90.38|0
1647325510000|2022-03-15 06:25:10|92.84|90.64|92.63|90.43|92.84|90.64|92.63|90.43|0
1647325520000|2022-03-15 06:25:20|92.58|90.38|92.58|90.38|92.58|90.38|92.58|90.38|0
1647325530000|2022-03-15 06:25:30|92.63|90.43|92.73|90.53|92.73|90.53|92.58|90.38|0
1647325540000|2022-03-15 06:25:40|92.68|90.48|92.58|90.38|92.68|90.48|92.58|90.38|0
1647325550000|2022-03-15 06:25:50|92.63|90.43|92.68|90.48|92.68|90.48|92.63|90.43|0
1647325560000|2022-03-15 06:26:00|92.84|90.64|92.63|90.43|92.84|90.64|92.63|90.43|0
1647325570000|2022-03-15 06:26:10|92.68|90.48|92.89|90.69|92.89|90.69|92.68|90.48|0
1647325580000|2022-03-15 06:26:20|92.79|90.59|92.79|90.59|92.79|90.59|92.68|90.48|0
1647325590000|2022-03-15 06:26:30|92.63|90.43|92.26|90.06|92.63|90.43|92.26|90.06|0
1647325600000|2022-03-15 06:26:40|92.47|90.27|92.47|90.27|92.47|90.27|92.37|90.17|0
1647325610000|2022-03-15 06:26:50|92.52|90.32|92.42|90.22|92.52|90.32|92.42|90.22|0
1647325620000|2022-03-15 06:27:00|92.47|90.27|92.26|90.06|92.47|90.27|92.26|90.06|0
1647325630000|2022-03-15 06:27:10|92.16|89.96|92.1|89.9|92.16|89.96|92.05|89.85|0
1647325640000|2022-03-15 06:27:20|92|89.8|92.05|89.85|92.05|89.85|91.95|89.75|0
1647325650000|2022-03-15 06:27:30|92.16|89.96|92.16|89.96|92.16|89.96|92.16|89.96|0
1647325660000|2022-03-15 06:27:40|92.21|90.01|92.21|90.01|92.21|90.01|92.21|90.01|0
1647325670000|2022-03-15 06:27:50|92.16|89.96|92.26|90.06|92.26|90.06|92.16|89.96|0
1647325680000|2022-03-15 06:28:00|92.31|90.11|92.26|90.06|92.36|90.16|92.26|90.06|0
1647325690000|2022-03-15 06:28:10|92.16|89.96|92.21|90.01|92.26|90.06|92.16|89.96|0
1647325700000|2022-03-15 06:28:20|92.26|90.06|92.41|90.21|92.41|90.21|92.26|90.06|0
1647325710000|2022-03-15 06:28:30|92.47|90.27|92.41|90.21|92.47|90.27|92.26|90.06|0
1647325720000|2022-03-15 06:28:40|92.36|90.16|92.36|90.16|92.41|90.21|92.36|90.16|0
1647325730000|2022-03-15 06:28:50|92.47|90.27|92.36|90.16|92.47|90.27|92.36|90.16|0
1647325740000|2022-03-15 06:29:00|92.15|89.95|92.36|90.16|92.36|90.16|92.15|89.95|0
1647325750000|2022-03-15 06:29:10|92.15|89.95|92|89.8|92.15|89.95|92|89.8|0
1647325760000|2022-03-15 06:29:20|92.1|89.9|92.1|89.9|92.1|89.9|92.05|89.85|0
1647325770000|2022-03-15 06:29:30|92.05|89.85|92.05|89.85|92.1|89.9|92.05|89.85|0
1647325780000|2022-03-15 06:29:40|92.1|89.9|92.05|89.85|92.1|89.9|92.05|89.85|0
1647325790000|2022-03-15 06:29:50|91.84|89.64|92.05|89.85|92.05|89.85|91.84|89.64|0
1647325800000|2022-03-15 06:30:00|91.99|89.79|91.74|89.54|91.99|89.79|91.74|89.54|0
1647325810000|2022-03-15 06:30:10|91.68|89.48|91.89|89.69|91.89|89.69|91.68|89.48|0
1647325820000|2022-03-15 06:30:20|92.1|89.9|92.1|89.9|92.1|89.9|92.1|89.9|0
1647325830000|2022-03-15 06:30:30|92.26|90.06|92.2|90|92.26|90.06|92.2|90|0
1647325840000|2022-03-15 06:30:40|92.31|90.11|92.31|90.11|92.41|90.21|92.31|90.11|0
1647325850000|2022-03-15 06:30:50|92.2|90|92.2|90|92.2|90|92.15|89.95|0
1647325860000|2022-03-15 06:31:00|92.26|90.06|91.94|89.74|92.26|90.06|91.94|89.74|0
1647325870000|2022-03-15 06:31:10|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1647325880000|2022-03-15 06:31:20|91.84|89.64|91.94|89.74|91.99|89.79|91.84|89.64|0
1647325890000|2022-03-15 06:31:30|91.99|89.79|91.78|89.58|91.99|89.79|91.78|89.58|0
1647325900000|2022-03-15 06:31:40|91.68|89.48|91.57|89.37|91.68|89.48|91.57|89.37|0
1647325910000|2022-03-15 06:31:50|91.63|89.43|91.68|89.48|91.68|89.48|91.57|89.37|0
1647325920000|2022-03-15 06:32:00|91.73|89.53|91.57|89.37|91.73|89.53|91.52|89.32|0
1647325930000|2022-03-15 06:32:10|91.52|89.32|91.16|88.96|91.52|89.32|91.16|88.96|0
1647325940000|2022-03-15 06:32:20|91.21|89.01|91.32|89.12|91.32|89.12|91.21|89.01|0
1647325950000|2022-03-15 06:32:30|91.21|89.01|91.21|89.01|91.21|89.01|91.16|88.96|0
1647325960000|2022-03-15 06:32:40|91.32|89.12|91.21|89.01|91.32|89.12|91.21|89.01|0
1647325970000|2022-03-15 06:32:50|91.26|89.06|91.16|88.96|91.26|89.06|91.11|88.91|0
1647325980000|2022-03-15 06:33:00|91.21|89.01|91.26|89.06|91.26|89.06|91.16|88.96|0
1647325990000|2022-03-15 06:33:10|91.21|89.01|91.31|89.11|91.31|89.11|91.21|89.01|0
1647326000000|2022-03-15 06:33:20|91.21|89.01|91.31|89.11|91.42|89.22|91.21|89.01|0
1647326010000|2022-03-15 06:33:30|91.21|89.01|91.16|88.96|91.31|89.11|91.11|88.91|0
1647326020000|2022-03-15 06:33:40|91.21|89.01|91.21|89.01|91.21|89.01|91.11|88.91|0
1647326030000|2022-03-15 06:33:50|91.16|88.96|91.21|89.01|91.21|89.01|91.16|88.96|0
1647326040000|2022-03-15 06:34:00|91.26|89.06|91.83|89.63|91.83|89.63|91.26|89.06|0
1647326050000|2022-03-15 06:34:10|91.88|89.68|91.99|89.79|91.99|89.79|91.88|89.68|0
1647326060000|2022-03-15 06:34:20|92.04|89.84|92.04|89.84|92.04|89.84|92.04|89.84|0
1647326070000|2022-03-15 06:34:30|92.2|90|92.04|89.84|92.2|90|91.99|89.79|0
1647326080000|2022-03-15 06:34:40|91.99|89.79|91.94|89.74|91.99|89.79|91.94|89.74|0
1647326090000|2022-03-15 06:34:50|91.88|89.68|91.78|89.58|91.88|89.68|91.78|89.58|0
1647326100000|2022-03-15 06:35:00|91.83|89.63|91.94|89.74|91.94|89.74|91.83|89.63|0
1647326110000|2022-03-15 06:35:10|92.04|89.84|92.04|89.84|92.09|89.89|92.04|89.84|0
1647326120000|2022-03-15 06:35:20|92.25|90.05|92.56|90.36|92.56|90.36|92.25|90.05|0
1647326130000|2022-03-15 06:35:30|92.67|90.47|92.82|90.62|92.82|90.62|92.61|90.41|0
1647326140000|2022-03-15 06:35:40|92.67|90.47|92.51|90.31|92.67|90.47|92.51|90.31|0
1647326150000|2022-03-15 06:35:50|92.35|90.15|92.14|89.94|92.35|90.15|92.14|89.94|0
1647326160000|2022-03-15 06:36:00|92.04|89.84|91.94|89.74|92.04|89.84|91.94|89.74|0
1647326170000|2022-03-15 06:36:10|91.88|89.68|91.88|89.68|91.88|89.68|91.83|89.63|0
1647326180000|2022-03-15 06:36:20|91.83|89.63|92.3|90.1|92.3|90.1|91.83|89.63|0
1647326190000|2022-03-15 06:36:30|92.4|90.2|92.09|89.89|92.4|90.2|91.99|89.79|0
1647326200000|2022-03-15 06:36:40|92.19|89.99|92.3|90.1|92.3|90.1|92.19|89.99|0
1647326210000|2022-03-15 06:36:50|92.24|90.04|92.14|89.94|92.24|90.04|92.14|89.94|0
1647326220000|2022-03-15 06:37:00|92.24|90.04|92.19|89.99|92.24|90.04|92.19|89.99|0
1647326230000|2022-03-15 06:37:10|92.09|89.89|92.19|89.99|92.19|89.99|92.09|89.89|0
1647326240000|2022-03-15 06:37:20|92.3|90.1|92.14|89.94|92.3|90.1|92.14|89.94|0
1647326250000|2022-03-15 06:37:30|92.19|89.99|92.4|90.2|92.4|90.2|92.19|89.99|0
1647326260000|2022-03-15 06:37:40|92.51|90.31|92.3|90.1|92.51|90.31|92.3|90.1|0
1647326270000|2022-03-15 06:37:50|92.19|89.99|92.3|90.1|92.3|90.1|92.19|89.99|0
1647326280000|2022-03-15 06:38:00|92.4|90.2|92.56|90.36|92.56|90.36|92.4|90.2|0
1647326290000|2022-03-15 06:38:10|92.51|90.31|92.4|90.2|92.66|90.46|92.4|90.2|0
1647326300000|2022-03-15 06:38:20|92.35|90.15|92.45|90.25|92.56|90.36|92.35|90.15|0
1647326310000|2022-03-15 06:38:30|92.4|90.2|92.4|90.2|92.45|90.25|92.4|90.2|0
1647326320000|2022-03-15 06:38:40|92.51|90.31|92.56|90.36|92.56|90.36|92.45|90.25|0
1647326330000|2022-03-15 06:38:50|92.51|90.31|92.51|90.31|92.51|90.31|92.51|90.31|0
1647326340000|2022-03-15 06:39:00|92.45|90.25|92.4|90.2|92.45|90.25|92.4|90.2|0
1647326350000|2022-03-15 06:39:10|92.35|90.15|92.4|90.2|92.4|90.2|92.3|90.1|0
1647326360000|2022-03-15 06:39:20|92.5|90.3|92.5|90.3|92.5|90.3|92.5|90.3|0
1647326370000|2022-03-15 06:39:30|92.35|90.15|92.4|90.2|92.45|90.25|92.35|90.15|0
1647326380000|2022-03-15 06:39:40|92.35|90.15|92.24|90.04|92.35|90.15|92.24|90.04|0
1647326390000|2022-03-15 06:39:50|92.29|90.09|92.29|90.09|92.29|90.09|92.29|90.09|0
1647326400000|2022-03-15 06:40:00|92.34|90.14|92.09|89.89|92.34|90.14|92.09|89.89|0
1647326410000|2022-03-15 06:40:10|92.14|89.94|92.09|89.89|92.14|89.94|92.09|89.89|0
1647326420000|2022-03-15 06:40:20|92.03|89.83|92.03|89.83|92.09|89.89|91.98|89.78|0
1647326430000|2022-03-15 06:40:30|91.93|89.73|92.03|89.83|92.03|89.83|91.93|89.73|0
1647326440000|2022-03-15 06:40:40|91.93|89.73|91.88|89.68|91.98|89.78|91.88|89.68|0
1647326450000|2022-03-15 06:40:50|91.93|89.73|91.98|89.78|92.03|89.83|91.93|89.73|0
1647326460000|2022-03-15 06:41:00|92.08|89.88|91.98|89.78|92.08|89.88|91.98|89.78|0
1647326470000|2022-03-15 06:41:10|92.03|89.83|92.03|89.83|92.03|89.83|92.03|89.83|0
1647326480000|2022-03-15 06:41:20|92.19|89.99|92.03|89.83|92.19|89.99|92.03|89.83|0
1647326490000|2022-03-15 06:41:30|91.98|89.78|91.88|89.68|91.98|89.78|91.88|89.68|0
1647326500000|2022-03-15 06:41:40|91.77|89.57|91.67|89.47|91.77|89.57|91.67|89.47|0
1647326510000|2022-03-15 06:41:50|91.56|89.36|91.67|89.47|91.67|89.47|91.56|89.36|0
1647326520000|2022-03-15 06:42:00|91.77|89.57|91.82|89.62|91.82|89.62|91.77|89.57|0
1647326530000|2022-03-15 06:42:10|91.77|89.57|92.24|90.04|92.24|90.04|91.77|89.57|0
1647326540000|2022-03-15 06:42:20|92.29|90.09|92.45|90.25|92.45|90.25|92.29|90.09|0
1647326550000|2022-03-15 06:42:30|92.5|90.3|92.6|90.4|92.6|90.4|92.5|90.3|0
1647326560000|2022-03-15 06:42:40|92.29|90.09|92.13|89.93|92.29|90.09|92.13|89.93|0
1647326570000|2022-03-15 06:42:50|92.19|89.99|92.19|89.99|92.19|89.99|91.98|89.78|0
1647326580000|2022-03-15 06:43:00|92.34|90.14|92.71|90.51|92.81|90.61|92.34|90.14|0
1647326590000|2022-03-15 06:43:10|92.6|90.4|92.65|90.45|92.81|90.61|92.6|90.4|0
1647326600000|2022-03-15 06:43:20|92.5|90.3|92.5|90.3|92.55|90.35|92.5|90.3|0
1647326610000|2022-03-15 06:43:30|92.6|90.4|92.71|90.51|92.71|90.51|92.6|90.4|0
1647326620000|2022-03-15 06:43:40|92.65|90.45|92.6|90.4|92.71|90.51|92.6|90.4|0
1647326630000|2022-03-15 06:43:50|92.65|90.45|92.81|90.61|92.81|90.61|92.65|90.45|0
1647326640000|2022-03-15 06:44:00|92.71|90.51|92.71|90.51|92.92|90.72|92.71|90.51|0
1647326650000|2022-03-15 06:44:10|92.81|90.61|92.81|90.61|92.81|90.61|92.76|90.56|0
1647326660000|2022-03-15 06:44:20|92.92|90.72|92.76|90.56|92.92|90.72|92.76|90.56|0
1647326670000|2022-03-15 06:44:30|92.71|90.51|92.71|90.51|92.81|90.61|92.71|90.51|0
1647326680000|2022-03-15 06:44:40|92.76|90.56|92.71|90.51|92.76|90.56|92.71|90.51|0
1647326690000|2022-03-15 06:44:50|92.6|90.4|92.39|90.19|92.6|90.4|92.34|90.14|0
1647326700000|2022-03-15 06:45:00|92.34|90.14|92.29|90.09|92.39|90.19|92.29|90.09|0
1647326710000|2022-03-15 06:45:10|92.18|89.98|92.18|89.98|92.18|89.98|92.18|89.98|0
1647326720000|2022-03-15 06:45:20|92.08|89.88|91.77|89.57|92.08|89.88|91.77|89.57|0
1647326730000|2022-03-15 06:45:30|91.61|89.41|91.5|89.3|91.61|89.41|91.5|89.3|0
1647326740000|2022-03-15 06:45:40|91.56|89.36|91.56|89.36|91.56|89.36|91.5|89.3|0
1647326750000|2022-03-15 06:45:50|91.4|89.2|91.35|89.15|91.4|89.2|91.35|89.15|0
1647326760000|2022-03-15 06:46:00|91.45|89.25|91.56|89.36|91.56|89.36|91.45|89.25|0
1647326770000|2022-03-15 06:46:10|91.61|89.41|91.66|89.46|91.66|89.46|91.61|89.41|0
1647326780000|2022-03-15 06:46:20|91.71|89.51|91.66|89.46|91.71|89.51|91.66|89.46|0
1647326790000|2022-03-15 06:46:30|91.56|89.36|91.45|89.25|91.56|89.36|91.45|89.25|0
1647326800000|2022-03-15 06:46:40|91.56|89.36|91.66|89.46|91.66|89.46|91.56|89.36|0
1647326810000|2022-03-15 06:46:50|91.61|89.41|91.66|89.46|91.66|89.46|91.61|89.41|0
1647326820000|2022-03-15 06:47:00|91.61|89.41|91.35|89.15|91.61|89.41|91.35|89.15|0
1647326830000|2022-03-15 06:47:10|91.4|89.2|91.24|89.04|91.4|89.2|91.24|89.04|0
1647326840000|2022-03-15 06:47:20|91.14|88.94|91.04|88.84|91.14|88.94|91.04|88.84|0
1647326850000|2022-03-15 06:47:30|91.14|88.94|91.04|88.84|91.14|88.94|91.04|88.84|0
1647326860000|2022-03-15 06:47:40|91.09|88.89|91.09|88.89|91.09|88.89|91.04|88.84|0
1647326870000|2022-03-15 06:47:50|91.04|88.84|91.14|88.94|91.14|88.94|91.04|88.84|0
1647326880000|2022-03-15 06:48:00|91.24|89.04|91.14|88.94|91.24|89.04|91.14|88.94|0
1647326890000|2022-03-15 06:48:10|91.04|88.84|90.93|88.73|91.04|88.84|90.93|88.73|0
1647326900000|2022-03-15 06:48:20|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1647326910000|2022-03-15 06:48:30|90.93|88.73|90.93|88.73|90.93|88.73|90.88|88.68|0
1647326920000|2022-03-15 06:48:40|90.83|88.63|90.93|88.73|90.93|88.73|90.72|88.52|0
1647326930000|2022-03-15 06:48:50|90.83|88.63|90.77|88.57|90.83|88.63|90.77|88.57|0
1647326940000|2022-03-15 06:49:00|90.83|88.63|90.52|88.32|90.83|88.63|90.52|88.32|0
1647326950000|2022-03-15 06:49:10|90.41|88.21|90.52|88.32|90.52|88.32|90.41|88.21|0
1647326960000|2022-03-15 06:49:20|90.57|88.37|90.62|88.42|90.62|88.42|90.57|88.37|0
1647326970000|2022-03-15 06:49:30|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1647326980000|2022-03-15 06:49:40|90.62|88.42|90.52|88.32|90.62|88.42|90.52|88.32|0
1647326990000|2022-03-15 06:49:50|90.46|88.26|90.57|88.37|90.57|88.37|90.46|88.26|0
1647327000000|2022-03-15 06:50:00|90.52|88.32|90.41|88.21|90.57|88.37|90.41|88.21|0
1647327010000|2022-03-15 06:50:10|90.46|88.26|90.31|88.11|90.46|88.26|90.31|88.11|0
1647327020000|2022-03-15 06:50:20|90.21|88.01|90.41|88.21|90.41|88.21|90.1|87.9|0
1647327030000|2022-03-15 06:50:30|90.1|87.9|90.31|88.11|90.31|88.11|90.1|87.9|0
1647327050000|2022-03-15 06:50:50|90.26|88.06|90.26|88.06|90.26|88.06|90.21|88.01|0
1647327060000|2022-03-15 06:51:00|90.31|88.11|90.21|88.01|90.31|88.11|90.21|88.01|0
1647327070000|2022-03-15 06:51:10|90.15|87.95|90|87.8|90.15|87.95|90|87.8|0
1647327080000|2022-03-15 06:51:20|89.9|87.7|89.9|87.7|89.95|87.75|89.9|87.7|0
1647327090000|2022-03-15 06:51:30|89.95|87.75|89.9|87.7|89.95|87.75|89.9|87.7|0
1647327100000|2022-03-15 06:51:40|89.59|87.39|89.79|87.59|89.79|87.59|89.59|87.39|0
1647327110000|2022-03-15 06:51:50|89.9|87.7|90|87.8|90|87.8|89.79|87.59|0
1647327120000|2022-03-15 06:52:00|90.1|87.9|90|87.8|90.2|88|90|87.8|0
1647327130000|2022-03-15 06:52:10|90.1|87.9|90.41|88.21|90.41|88.21|90.1|87.9|0
1647327140000|2022-03-15 06:52:20|90.31|88.11|90.31|88.11|90.31|88.11|90.31|88.11|0
1647327150000|2022-03-15 06:52:30|90.41|88.21|90.62|88.42|90.62|88.42|90.41|88.21|0
1647327160000|2022-03-15 06:52:40|90.41|88.21|90.62|88.42|90.62|88.42|90.41|88.21|0
1647327170000|2022-03-15 06:52:50|90.51|88.31|90.56|88.36|90.56|88.36|90.51|88.31|0
1647327180000|2022-03-15 06:53:00|90.62|88.42|90.93|88.73|90.93|88.73|90.62|88.42|0
1647327190000|2022-03-15 06:53:10|90.82|88.62|90.93|88.73|90.93|88.73|90.82|88.62|0
1647327200000|2022-03-15 06:53:20|90.92|88.72|90.92|88.72|90.92|88.72|90.92|88.72|0
1647327210000|2022-03-15 06:53:30|90.82|88.62|90.72|88.52|90.82|88.62|90.72|88.52|0
1647327220000|2022-03-15 06:53:40|90.82|88.62|90.72|88.52|90.82|88.62|90.72|88.52|0
1647327230000|2022-03-15 06:53:50|90.82|88.62|90.82|88.62|90.87|88.67|90.82|88.62|0
1647327240000|2022-03-15 06:54:00|90.77|88.57|90.82|88.62|90.92|88.72|90.77|88.57|0
1647327250000|2022-03-15 06:54:10|90.92|88.72|90.92|88.72|90.92|88.72|90.87|88.67|0
1647327260000|2022-03-15 06:54:20|90.77|88.57|90.77|88.57|90.77|88.57|90.72|88.52|0
1647327270000|2022-03-15 06:54:30|90.72|88.52|90.82|88.62|90.82|88.62|90.72|88.52|0
1647327280000|2022-03-15 06:54:40|90.87|88.67|90.35|88.15|90.92|88.72|90.3|88.1|0
1647327290000|2022-03-15 06:54:50|90.3|88.1|90.46|88.26|90.46|88.26|90.3|88.1|0
1647327300000|2022-03-15 06:55:00|90.51|88.31|90.61|88.41|90.61|88.41|90.51|88.31|0
1647327310000|2022-03-15 06:55:10|90.82|88.62|90.92|88.72|90.92|88.72|90.82|88.62|0
1647327330000|2022-03-15 06:55:30|90.82|88.62|90.82|88.62|90.82|88.62|90.82|88.62|0
1647327340000|2022-03-15 06:55:40|90.92|88.72|90.92|88.72|90.92|88.72|90.92|88.72|0
1647327350000|2022-03-15 06:55:50|90.97|88.77|90.92|88.72|90.97|88.77|90.92|88.72|0
1647327360000|2022-03-15 06:56:00|90.82|88.62|90.71|88.51|90.82|88.62|90.71|88.51|0
1647327370000|2022-03-15 06:56:10|90.66|88.46|90.4|88.2|90.66|88.46|90.4|88.2|0
1647327380000|2022-03-15 06:56:20|90.51|88.31|90.4|88.2|90.51|88.31|90.3|88.1|0
1647327390000|2022-03-15 06:56:30|90.45|88.25|90.51|88.31|90.51|88.31|90.45|88.25|0
1647327400000|2022-03-15 06:56:40|90.56|88.36|90.61|88.41|90.71|88.51|90.56|88.36|0
1647327410000|2022-03-15 06:56:50|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1647327420000|2022-03-15 06:57:00|90.51|88.31|90.4|88.2|90.51|88.31|90.4|88.2|0
1647327430000|2022-03-15 06:57:10|90.35|88.15|90.3|88.1|90.35|88.15|90.25|88.05|0
1647327440000|2022-03-15 06:57:20|90.35|88.15|90.2|88|90.35|88.15|90.2|88|0
1647327450000|2022-03-15 06:57:30|90.3|88.1|90.35|88.15|90.4|88.2|90.3|88.1|0
1647327460000|2022-03-15 06:57:40|90.3|88.1|90.35|88.15|90.35|88.15|90.3|88.1|0
1647327470000|2022-03-15 06:57:50|90.61|88.41|90.82|88.62|90.92|88.72|90.61|88.41|0
1647327480000|2022-03-15 06:58:00|90.71|88.51|90.81|88.61|90.81|88.61|90.71|88.51|0
1647327490000|2022-03-15 06:58:10|90.71|88.51|90.81|88.61|90.81|88.61|90.66|88.46|0
1647327500000|2022-03-15 06:58:20|90.71|88.51|90.92|88.72|90.92|88.72|90.71|88.51|0
1647327510000|2022-03-15 06:58:30|90.86|88.66|90.81|88.61|90.86|88.66|90.71|88.51|0
1647327520000|2022-03-15 06:58:40|90.86|88.66|90.92|88.72|90.92|88.72|90.81|88.61|0
1647327530000|2022-03-15 06:58:50|90.86|88.66|90.81|88.61|90.86|88.66|90.81|88.61|0
1647327540000|2022-03-15 06:59:00|90.92|88.72|90.81|88.61|90.92|88.72|90.81|88.61|0
1647327550000|2022-03-15 06:59:10|90.71|88.51|90.81|88.61|90.81|88.61|90.66|88.46|0
1647327560000|2022-03-15 06:59:20|90.71|88.51|90.81|88.61|90.81|88.61|90.71|88.51|0
1647327570000|2022-03-15 06:59:30|90.71|88.51|90.61|88.41|90.71|88.51|90.61|88.41|0
1647327580000|2022-03-15 06:59:40|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1647327590000|2022-03-15 06:59:50|90.4|88.2|90.5|88.3|90.5|88.3|90.4|88.2|0
1647327600000|2022-03-15 07:00:00|90.71|88.51|90.24|88.04|90.76|88.56|90.24|88.04|0
1647327610000|2022-03-15 07:00:10|89.89|87.69|89.27|87.07|89.89|87.69|89.27|87.07|0
1647327620000|2022-03-15 07:00:20|89.47|87.27|89.63|87.43|89.68|87.48|89.47|87.27|0
1647327630000|2022-03-15 07:00:30|89.58|87.38|89.47|87.27|89.58|87.38|89.32|87.12|0
1647327640000|2022-03-15 07:00:40|89.68|87.48|89.68|87.48|89.68|87.48|89.68|87.48|0
1647327650000|2022-03-15 07:00:50|89.58|87.38|89.63|87.43|89.78|87.58|89.58|87.38|0
1647327660000|2022-03-15 07:01:00|89.47|87.27|89.47|87.27|89.68|87.48|89.47|87.27|0
1647327670000|2022-03-15 07:01:10|89.37|87.17|89.27|87.07|89.37|87.17|89.06|86.86|0
1647327680000|2022-03-15 07:01:20|89.17|86.97|89.11|86.91|89.17|86.97|89.01|86.81|0
1647327690000|2022-03-15 07:01:30|88.86|86.66|88.66|86.46|88.86|86.66|88.66|86.46|0
1647327700000|2022-03-15 07:01:40|88.71|86.51|88.66|86.46|88.71|86.51|88.66|86.46|0
1647327710000|2022-03-15 07:01:50|88.56|86.36|88.5|86.3|88.56|86.36|88.5|86.3|0
1647327720000|2022-03-15 07:02:00|88.45|86.25|88.86|86.66|88.86|86.66|88.45|86.25|0
1647327730000|2022-03-15 07:02:10|88.55|86.35|88.45|86.25|88.55|86.35|88.45|86.25|0
1647327740000|2022-03-15 07:02:20|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1647327750000|2022-03-15 07:02:30|88.35|86.15|88.5|86.3|88.5|86.3|88.35|86.15|0
1647327760000|2022-03-15 07:02:40|88.66|86.46|88.45|86.25|88.66|86.46|88.45|86.25|0
1647327780000|2022-03-15 07:03:00|88.3|86.1|88.65|86.45|88.65|86.45|88.3|86.1|0
1647327790000|2022-03-15 07:03:10|88.76|86.56|88.65|86.45|88.76|86.56|88.65|86.45|0
1647327800000|2022-03-15 07:03:20|88.76|86.56|89.21|87.01|89.21|87.01|88.76|86.56|0
1647327810000|2022-03-15 07:03:30|88.96|86.76|88.8|86.6|88.96|86.76|88.76|86.56|0
1647327820000|2022-03-15 07:03:40|88.65|86.45|88.45|86.25|88.65|86.45|88.45|86.25|0
1647327830000|2022-03-15 07:03:50|88.25|86.05|88.45|86.25|88.45|86.25|88.25|86.05|0
1647327840000|2022-03-15 07:04:00|88.35|86.15|88.04|85.84|88.35|86.15|88.04|85.84|0
1647327850000|2022-03-15 07:04:10|87.94|85.74|86.88|84.68|87.94|85.74|86.88|84.68|0
1647327860000|2022-03-15 07:04:20|87.14|84.94|86.94|84.74|87.14|84.94|86.88|84.68|0
1647327870000|2022-03-15 07:04:30|86.73|84.53|86.63|84.43|86.73|84.53|86.63|84.43|0
1647327880000|2022-03-15 07:04:40|86.43|84.23|86.43|84.23|86.73|84.53|86.43|84.23|0
1647327890000|2022-03-15 07:04:50|86.63|84.43|86.63|84.43|86.73|84.53|86.63|84.43|0
1647327900000|2022-03-15 07:05:00|86.83|84.83|86.73|84.93|86.83|85.03|86.73|84.83|0
1647327910000|2022-03-15 07:05:10|86.63|84.83|86.73|84.93|86.83|85.03|86.63|84.83|0
1647327920000|2022-03-15 07:05:20|86.83|85.03|86.83|85.03|86.83|85.03|86.73|84.93|0
1647327930000|2022-03-15 07:05:30|86.98|85.18|86.63|84.83|87.04|85.24|86.63|84.83|0
1647327940000|2022-03-15 07:05:40|86.53|84.73|86.73|84.93|86.73|84.93|86.53|84.73|0
1647327950000|2022-03-15 07:05:50|86.63|84.83|86.73|84.93|86.73|84.93|86.63|84.83|0
1647327960000|2022-03-15 07:06:00|86.63|84.83|86.43|84.63|86.63|84.83|86.43|84.63|0
1647327970000|2022-03-15 07:06:10|86.73|84.93|86.73|84.93|86.73|84.93|86.63|84.83|0
1647327980000|2022-03-15 07:06:20|86.68|84.88|86.43|84.63|86.68|84.88|86.43|84.63|0
1647327990000|2022-03-15 07:06:30|86.53|84.73|86.58|84.78|86.73|84.93|86.53|84.73|0
1647328000000|2022-03-15 07:06:40|86.73|84.93|86.73|84.93|86.73|84.93|86.68|84.88|0
1647328010000|2022-03-15 07:06:50|86.83|85.03|86.83|85.03|86.88|85.08|86.83|85.03|0
1647328020000|2022-03-15 07:07:00|87.03|85.23|86.93|85.13|87.03|85.23|86.93|85.13|0
1647328030000|2022-03-15 07:07:10|86.73|84.93|86.88|85.08|86.88|85.08|86.63|84.83|0
1647328040000|2022-03-15 07:07:20|86.98|85.18|87.08|85.28|87.08|85.28|86.98|85.18|0
1647328050000|2022-03-15 07:07:30|86.98|85.18|87.74|85.94|87.74|85.94|86.98|85.18|0
1647328060000|2022-03-15 07:07:40|87.79|85.99|88.14|86.34|88.14|86.34|87.79|85.99|0
1647328070000|2022-03-15 07:07:50|88.35|86.55|88.45|86.65|88.45|86.65|88.25|86.45|0
1647328080000|2022-03-15 07:08:00|88.35|86.55|88.6|86.8|88.6|86.8|88.24|86.44|0
1647328090000|2022-03-15 07:08:10|88.65|86.85|88.65|86.85|88.75|86.95|88.65|86.85|0
1647328100000|2022-03-15 07:08:20|88.7|86.9|88.85|87.05|88.85|87.05|88.7|86.9|0
1647328110000|2022-03-15 07:08:30|88.8|87|88.75|86.95|88.85|87.05|88.75|86.95|0
1647328120000|2022-03-15 07:08:40|88.85|87.05|88.85|87.05|88.85|87.05|88.85|87.05|0
1647328130000|2022-03-15 07:08:50|88.75|86.95|88.45|86.65|88.75|86.95|88.29|86.49|0
1647328140000|2022-03-15 07:09:00|88.55|86.75|88.24|86.44|88.55|86.75|88.24|86.44|0
1647328150000|2022-03-15 07:09:10|88.45|86.65|88.65|86.85|88.65|86.85|88.45|86.65|0
1647328160000|2022-03-15 07:09:20|88.75|86.95|88.65|86.85|88.75|86.95|88.65|86.85|0
1647328170000|2022-03-15 07:09:30|88.7|86.9|88.7|86.9|88.8|87|88.7|86.9|0
1647328180000|2022-03-15 07:09:40|88.75|86.95|88.55|86.75|88.75|86.95|88.55|86.75|0
1647328190000|2022-03-15 07:09:50|88.34|86.54|88.04|86.24|88.34|86.54|88.04|86.24|0
1647328200000|2022-03-15 07:10:00|87.84|86.04|88.04|86.24|88.14|86.34|87.84|86.04|0
1647328210000|2022-03-15 07:10:10|87.94|86.14|87.43|85.63|87.94|86.14|87.43|85.63|0
1647328220000|2022-03-15 07:10:20|87.33|85.53|87.18|85.38|87.33|85.53|86.98|85.18|0
1647328230000|2022-03-15 07:10:30|87.03|85.23|87.23|85.43|87.23|85.43|87.03|85.23|0
1647328240000|2022-03-15 07:10:40|86.73|84.93|86.73|84.93|86.83|85.03|86.63|84.83|0
1647328250000|2022-03-15 07:10:50|86.83|85.03|86.93|85.13|87.03|85.23|86.83|85.03|0
1647328260000|2022-03-15 07:11:00|86.77|84.97|86.43|84.63|86.77|84.97|86.43|84.63|0
1647328270000|2022-03-15 07:11:10|85.83|84.03|84.83|83.03|85.83|84.03|84.83|83.03|0
1647328280000|2022-03-15 07:11:20|84.54|82.74|84.63|82.83|84.63|82.83|84.34|82.54|0
1647328290000|2022-03-15 07:11:30|84.44|82.64|84.04|82.24|84.44|82.64|84.04|82.24|0
1647328300000|2022-03-15 07:11:40|83.99|82.19|83.94|82.14|84.09|82.29|83.94|82.14|0
1647328310000|2022-03-15 07:11:50|83.06|81.26|82.92|81.12|83.06|81.26|82.92|81.12|0
1647328320000|2022-03-15 07:12:00|82.97|81.17|83.16|81.36|83.36|81.56|82.77|80.97|0
1647328330000|2022-03-15 07:12:10|83.36|81.56|83.75|81.95|83.75|81.95|83.36|81.56|0
1647328340000|2022-03-15 07:12:20|83.55|81.75|83.16|81.36|83.55|81.75|82.97|81.17|0
1647328350000|2022-03-15 07:12:30|82.82|81.02|83.01|81.21|83.01|81.21|82.77|80.97|0
1647328360000|2022-03-15 07:12:40|82.77|80.97|82.87|81.07|83.21|81.41|82.77|80.97|0
1647328370000|2022-03-15 07:12:50|82.48|80.68|81.61|79.81|82.48|80.68|81.61|79.81|0
1647328380000|2022-03-15 07:13:00|81.51|79.71|81.51|79.71|81.51|79.71|81.51|79.71|0
1647328390000|2022-03-15 07:13:10|81.13|79.33|80.55|78.75|81.13|79.33|80.55|78.75|0
1647328400000|2022-03-15 07:13:20|80.88|79.08|80.27|78.47|80.88|79.08|80.27|78.47|0
1647328410000|2022-03-15 07:13:30|80.65|78.85|80.74|78.94|80.84|79.04|80.65|78.85|0
1647328420000|2022-03-15 07:13:40|80.65|78.85|80.93|79.13|80.93|79.13|80.65|78.85|0
1647328430000|2022-03-15 07:13:50|81.13|79.33|80.84|79.04|81.13|79.33|80.84|79.04|0
1647328440000|2022-03-15 07:14:00|80.93|79.13|81.41|79.61|81.41|79.61|80.93|79.13|0
1647328450000|2022-03-15 07:14:10|81.61|79.81|82.04|80.24|82.19|80.39|81.61|79.81|0
1647328460000|2022-03-15 07:14:20|82.23|80.43|81.99|80.19|82.23|80.43|81.9|80.1|0
1647328470000|2022-03-15 07:14:30|81.7|79.9|81.7|79.9|81.8|80|81.7|79.9|0
1647328480000|2022-03-15 07:14:40|81.36|79.56|80.98|79.18|81.41|79.61|80.98|79.18|0
1647328490000|2022-03-15 07:14:50|80.74|78.94|80.74|78.94|80.93|79.13|80.74|78.94|0
1647328500000|2022-03-15 07:15:00|81.12|79.32|81.46|79.66|81.46|79.66|81.12|79.32|0
1647328510000|2022-03-15 07:15:10|81.41|79.61|81.6|79.8|81.6|79.8|81.41|79.61|0
1647328520000|2022-03-15 07:15:20|81.8|80|81.22|79.42|81.8|80|81.22|79.42|0
1647328530000|2022-03-15 07:15:30|81.03|79.23|81.07|79.27|81.12|79.32|81.03|79.23|0
1647328540000|2022-03-15 07:15:40|80.98|79.18|80.79|78.99|80.98|79.18|80.64|78.84|0
1647328550000|2022-03-15 07:15:50|81.03|79.23|81.22|79.42|81.26|79.46|81.03|79.23|0
1647328560000|2022-03-15 07:16:00|81.31|79.51|81.51|79.71|81.55|79.75|81.26|79.46|0
1647328570000|2022-03-15 07:16:10|81.7|79.9|81.7|79.9|81.7|79.9|81.7|79.9|0
1647328580000|2022-03-15 07:16:20|81.8|80|82.09|80.29|82.09|80.29|81.8|80|0
1647328590000|2022-03-15 07:16:30|82.18|80.38|82.18|80.38|82.18|80.38|82.04|80.24|0
1647328600000|2022-03-15 07:16:40|82.13|80.33|81.89|80.09|82.13|80.33|81.89|80.09|0
1647328610000|2022-03-15 07:16:50|82.03|80.23|82.18|80.38|82.23|80.43|82.03|80.23|0
1647328620000|2022-03-15 07:17:00|82.23|80.43|81.94|80.14|82.23|80.43|81.89|80.09|0
1647328630000|2022-03-15 07:17:10|82.23|80.43|82.38|80.58|82.38|80.58|82.18|80.38|0
1647328640000|2022-03-15 07:17:20|82.52|80.72|82.18|80.38|82.52|80.72|82.08|80.28|0
1647328650000|2022-03-15 07:17:30|82.13|80.33|81.84|80.04|82.13|80.33|81.7|79.9|0
1647328660000|2022-03-15 07:17:40|82.28|80.48|82.23|80.43|82.32|80.52|82.08|80.28|0
1647328670000|2022-03-15 07:17:50|82.18|80.38|82.23|80.43|82.23|80.43|82.08|80.28|0
1647328680000|2022-03-15 07:18:00|81.99|80.19|82.18|80.38|82.18|80.38|81.99|80.19|0
1647328690000|2022-03-15 07:18:10|82.23|80.43|82.32|80.52|82.32|80.52|82.13|80.33|0
1647328700000|2022-03-15 07:18:20|82.37|80.57|82.03|80.23|82.37|80.57|82.03|80.23|0
1647328710000|2022-03-15 07:18:30|81.99|80.19|81.79|79.99|82.13|80.33|81.79|79.99|0
1647328720000|2022-03-15 07:18:40|81.84|80.04|82.18|80.38|82.18|80.38|81.84|80.04|0
1647328730000|2022-03-15 07:18:50|82.23|80.43|82.86|81.06|82.86|81.06|82.23|80.43|0
1647328740000|2022-03-15 07:19:00|82.76|80.96|82.47|80.67|82.86|81.06|82.47|80.67|0
1647328750000|2022-03-15 07:19:10|82.61|80.81|82.57|80.77|82.61|80.81|82.52|80.72|0
1647328760000|2022-03-15 07:19:20|82.71|80.91|83.44|81.64|83.44|81.64|82.71|80.91|0
1647328770000|2022-03-15 07:19:30|83.39|81.59|83.44|81.64|83.44|81.64|83.35|81.55|0
1647328780000|2022-03-15 07:19:40|83.25|81.45|83.54|81.74|83.54|81.74|83.25|81.45|0
1647328790000|2022-03-15 07:19:50|83.44|81.64|83.25|81.45|83.54|81.74|83.25|81.45|0
1647328800000|2022-03-15 07:20:00|83.44|81.64|83.35|81.55|83.44|81.64|83.25|81.45|0
1647328810000|2022-03-15 07:20:10|83.39|81.59|83.44|81.64|83.44|81.64|83.34|81.54|0
1647328820000|2022-03-15 07:20:20|83.39|81.59|83.15|81.35|83.39|81.59|83.15|81.35|0
1647328830000|2022-03-15 07:20:30|83.25|81.45|83.15|81.35|83.34|81.54|83.15|81.35|0
1647328840000|2022-03-15 07:20:40|83.05|81.25|83.05|81.25|83.15|81.35|82.86|81.06|0
1647328850000|2022-03-15 07:20:50|82.66|80.86|82.76|80.96|82.76|80.96|82.66|80.86|0
1647328860000|2022-03-15 07:21:00|82.81|81.01|82.37|80.57|82.81|81.01|82.37|80.57|0
1647328870000|2022-03-15 07:21:10|82.66|80.86|82.95|81.15|82.95|81.15|82.66|80.86|0
1647328880000|2022-03-15 07:21:20|83|81.2|83.15|81.35|83.19|81.39|83|81.2|0
1647328890000|2022-03-15 07:21:30|83.1|81.3|83.05|81.25|83.1|81.3|82.95|81.15|0
1647328900000|2022-03-15 07:21:40|83.1|81.3|83.25|81.45|83.34|81.54|83.1|81.3|0
1647328910000|2022-03-15 07:21:50|83.05|81.25|82.95|81.15|83.05|81.25|82.95|81.15|0
1647328920000|2022-03-15 07:22:00|82.85|81.05|83.05|81.25|83.05|81.25|82.76|80.96|0
1647328930000|2022-03-15 07:22:10|82.95|81.15|82.85|81.05|83.05|81.25|82.85|81.05|0
1647328940000|2022-03-15 07:22:20|82.95|81.15|83.29|81.49|83.29|81.49|82.95|81.15|0
1647328950000|2022-03-15 07:22:30|83.39|81.59|83.54|81.74|83.54|81.74|83.39|81.59|0
1647328960000|2022-03-15 07:22:40|83.73|81.93|83.88|82.08|83.88|82.08|83.73|81.93|0
1647328970000|2022-03-15 07:22:50|83.93|82.13|84.13|82.33|84.13|82.33|83.93|82.13|0
1647328980000|2022-03-15 07:23:00|84.22|82.42|84.47|82.67|84.47|82.67|84.22|82.42|0
1647328990000|2022-03-15 07:23:10|84.52|82.72|84.52|82.72|84.52|82.72|84.22|82.42|0
1647329000000|2022-03-15 07:23:20|84.42|82.62|84.27|82.47|84.42|82.62|84.27|82.47|0
1647329010000|2022-03-15 07:23:30|84.22|82.42|84.82|83.02|84.82|83.02|84.22|82.42|0
1647329020000|2022-03-15 07:23:40|84.91|83.11|84.62|82.82|84.91|83.11|84.62|82.82|0
1647329030000|2022-03-15 07:23:50|84.72|82.92|84.12|82.32|84.72|82.92|84.12|82.32|0
1647329040000|2022-03-15 07:24:00|84.22|82.42|84.12|82.32|84.22|82.42|84.12|82.32|0
1647329050000|2022-03-15 07:24:10|84.03|82.23|84.62|82.82|84.62|82.82|84.03|82.23|0
1647329060000|2022-03-15 07:24:20|84.32|82.52|84.62|82.82|84.62|82.82|84.32|82.52|0
1647329070000|2022-03-15 07:24:30|84.66|82.86|84.72|82.92|84.72|82.92|84.66|82.86|0
1647329080000|2022-03-15 07:24:40|84.52|82.72|84.22|82.42|84.52|82.72|84.22|82.42|0
1647329090000|2022-03-15 07:24:50|84.42|82.62|84.47|82.67|84.47|82.67|84.07|82.27|0
1647329100000|2022-03-15 07:25:00|84.52|82.72|84.07|82.27|84.52|82.72|84.07|82.27|0
1647329110000|2022-03-15 07:25:10|84.12|82.32|83.93|82.13|84.12|82.32|83.93|82.13|0
1647329120000|2022-03-15 07:25:20|83.87|82.07|83.73|81.93|83.87|82.07|83.73|81.93|0
1647329130000|2022-03-15 07:25:30|83.48|81.68|83.14|81.34|83.48|81.68|83.14|81.34|0
1647329140000|2022-03-15 07:25:40|82.85|81.05|82.95|81.15|83.04|81.24|82.85|81.05|0
1647329150000|2022-03-15 07:25:50|83.09|81.29|83.14|81.34|83.14|81.34|83.04|81.24|0
1647329160000|2022-03-15 07:26:00|83.19|81.39|83.14|81.34|83.24|81.44|83.14|81.34|0
1647329170000|2022-03-15 07:26:10|83.34|81.54|83.43|81.63|83.48|81.68|83.34|81.54|0
1647329180000|2022-03-15 07:26:20|83.38|81.58|82.95|81.15|83.38|81.58|82.95|81.15|0
1647329190000|2022-03-15 07:26:30|83.14|81.34|83.19|81.39|83.19|81.39|82.95|81.15|0
1647329200000|2022-03-15 07:26:40|83.29|81.49|83.14|81.34|83.29|81.49|83.14|81.34|0
1647329210000|2022-03-15 07:26:50|83.24|81.44|83.04|81.24|83.24|81.44|83.04|81.24|0
1647329220000|2022-03-15 07:27:00|82.95|81.15|82.85|81.05|82.99|81.19|82.85|81.05|0
1647329230000|2022-03-15 07:27:10|82.75|80.95|82.75|80.95|82.75|80.95|82.75|80.95|0
1647329240000|2022-03-15 07:27:20|82.8|81|83.14|81.34|83.14|81.34|82.8|81|0
1647329250000|2022-03-15 07:27:30|83.04|81.24|83.14|81.34|83.14|81.34|83.04|81.24|0
1647329260000|2022-03-15 07:27:40|83.04|81.24|82.99|81.19|83.04|81.24|82.99|81.19|0
1647329270000|2022-03-15 07:27:50|83.04|81.24|82.85|81.05|83.04|81.24|82.85|81.05|0
1647329280000|2022-03-15 07:28:00|82.55|80.75|82.55|80.75|82.8|81|82.55|80.75|0
1647329290000|2022-03-15 07:28:10|82.6|80.8|82.46|80.66|82.6|80.8|82.46|80.66|0
1647329300000|2022-03-15 07:28:20|82.36|80.56|82.6|80.8|82.6|80.8|82.36|80.56|0
1647329310000|2022-03-15 07:28:30|82.65|80.85|82.65|80.85|82.65|80.85|82.46|80.66|0
1647329320000|2022-03-15 07:28:40|82.7|80.9|82.65|80.85|82.7|80.9|82.65|80.85|0
1647329330000|2022-03-15 07:28:50|82.7|80.9|82.75|80.95|82.94|81.14|82.7|80.9|0
1647329340000|2022-03-15 07:29:00|82.65|80.85|82.84|81.04|82.84|81.04|82.65|80.85|0
1647329350000|2022-03-15 07:29:10|82.99|81.19|82.94|81.14|82.99|81.19|82.94|81.14|0
1647329360000|2022-03-15 07:29:20|82.84|81.04|82.84|81.04|82.94|81.14|82.84|81.04|0
1647329370000|2022-03-15 07:29:30|82.75|80.95|82.7|80.9|82.75|80.95|82.65|80.85|0
1647329380000|2022-03-15 07:29:40|82.75|80.95|82.6|80.8|82.75|80.95|82.6|80.8|0
1647329390000|2022-03-15 07:29:50|82.55|80.75|81.87|80.07|82.6|80.8|81.87|80.07|0
1647329400000|2022-03-15 07:30:00|81.78|79.98|81.49|79.69|81.78|79.98|81.49|79.69|0
1647329410000|2022-03-15 07:30:10|81.39|79.59|81.05|79.25|81.39|79.59|81.01|79.21|0
1647329420000|2022-03-15 07:30:20|81.2|79.4|81.68|79.88|81.68|79.88|81.2|79.4|0
1647329430000|2022-03-15 07:30:30|81.78|79.98|81.78|79.98|81.78|79.98|81.78|79.98|0
1647329440000|2022-03-15 07:30:40|81.73|79.93|82.55|80.75|82.55|80.75|81.73|79.93|0
1647329450000|2022-03-15 07:30:50|82.79|80.99|83.04|81.24|83.04|81.24|82.79|80.99|0
1647329460000|2022-03-15 07:31:00|82.94|81.14|83.04|81.24|83.23|81.43|82.94|81.14|0
1647329470000|2022-03-15 07:31:10|83.23|81.43|83.53|81.73|83.57|81.77|83.23|81.43|0
1647329480000|2022-03-15 07:31:20|83.43|81.63|83.13|81.33|83.43|81.63|83.08|81.28|0
1647329490000|2022-03-15 07:31:30|82.89|81.09|82.84|81.04|82.89|81.09|82.74|80.94|0
1647329500000|2022-03-15 07:31:40|82.65|80.85|82.74|80.94|82.74|80.94|82.65|80.85|0
1647329510000|2022-03-15 07:31:50|82.84|81.04|82.55|80.75|82.84|81.04|82.55|80.75|0
1647329520000|2022-03-15 07:32:00|82.65|80.85|82.84|81.04|82.94|81.14|82.65|80.85|0
1647329530000|2022-03-15 07:32:10|82.89|81.09|82.79|80.99|82.89|81.09|82.79|80.99|0
1647329540000|2022-03-15 07:32:20|83.04|81.24|82.94|81.14|83.04|81.24|82.84|81.04|0
1647329550000|2022-03-15 07:32:30|83.04|81.24|82.84|81.04|83.04|81.24|82.84|81.04|0
1647329560000|2022-03-15 07:32:40|82.55|80.75|82.4|80.6|82.55|80.75|82.4|80.6|0
1647329570000|2022-03-15 07:32:50|82.45|80.65|82.06|80.26|82.45|80.65|82.06|80.26|0
1647329580000|2022-03-15 07:33:00|82.16|80.36|81.97|80.17|82.16|80.36|81.87|80.07|0
1647329590000|2022-03-15 07:33:10|81.87|80.07|81.87|80.07|81.97|80.17|81.87|80.07|0
1647329600000|2022-03-15 07:33:20|81.77|79.97|81.97|80.17|81.97|80.17|81.72|79.92|0
1647329610000|2022-03-15 07:33:30|82.16|80.36|81.97|80.17|82.16|80.36|81.97|80.17|0
1647329620000|2022-03-15 07:33:40|82.06|80.26|81.97|80.17|82.21|80.41|81.87|80.07|0
1647329630000|2022-03-15 07:33:50|81.68|79.88|81.87|80.07|81.87|80.07|81.68|79.88|0
1647329640000|2022-03-15 07:34:00|81.91|80.11|81.91|80.11|81.96|80.16|81.91|80.11|0
1647329650000|2022-03-15 07:34:10|81.87|80.07|81.91|80.11|81.96|80.16|81.87|80.07|0
1647329660000|2022-03-15 07:34:20|82.01|80.21|81.24|79.44|82.01|80.21|81.24|79.44|0
1647329670000|2022-03-15 07:34:30|81.05|79.25|81.24|79.44|81.29|79.49|81.05|79.25|0
1647329680000|2022-03-15 07:34:40|81|79.2|81.82|80.02|81.82|80.02|81|79.2|0
1647329690000|2022-03-15 07:34:50|81.87|80.07|81.87|80.07|81.96|80.16|81.82|80.02|0
1647329700000|2022-03-15 07:35:00|81.77|79.97|82.16|80.36|82.16|80.36|81.77|79.97|0
1647329710000|2022-03-15 07:35:10|81.72|79.92|81.67|79.87|81.72|79.92|81.67|79.87|0
1647329720000|2022-03-15 07:35:20|81.48|79.68|81.67|79.87|81.67|79.87|81.43|79.63|0
1647329730000|2022-03-15 07:35:30|81.53|79.73|81.67|79.87|81.67|79.87|81.53|79.73|0
1647329740000|2022-03-15 07:35:40|81.77|79.97|81.62|79.82|81.77|79.97|81.62|79.82|0
1647329750000|2022-03-15 07:35:50|81.58|79.78|81.62|79.82|81.62|79.82|81.58|79.78|0
1647329760000|2022-03-15 07:36:00|81.38|79.58|81.48|79.68|81.48|79.68|81.29|79.49|0
1647329770000|2022-03-15 07:36:10|81.53|79.73|81.62|79.82|81.77|79.97|81.53|79.73|0
1647329780000|2022-03-15 07:36:20|81.81|80.01|82.06|80.26|82.06|80.26|81.77|79.97|0
1647329790000|2022-03-15 07:36:30|82.01|80.21|82.2|80.4|82.25|80.45|82.01|80.21|0
1647329800000|2022-03-15 07:36:40|82.25|80.45|81.96|80.16|82.25|80.45|81.96|80.16|0
1647329810000|2022-03-15 07:36:50|82.15|80.35|82.15|80.35|82.2|80.4|82.15|80.35|0
1647329820000|2022-03-15 07:37:00|82.25|80.45|81.86|80.06|82.25|80.45|81.86|80.06|0
1647329830000|2022-03-15 07:37:10|81.96|80.16|81.96|80.16|82.06|80.26|81.91|80.11|0
1647329840000|2022-03-15 07:37:20|81.86|80.06|81.81|80.01|81.91|80.11|81.77|79.97|0
1647329850000|2022-03-15 07:37:30|81.77|79.97|81.52|79.72|81.77|79.97|81.48|79.68|0
1647329860000|2022-03-15 07:37:40|81.48|79.68|81.48|79.68|81.52|79.72|81.48|79.68|0
1647329870000|2022-03-15 07:37:50|81.77|79.97|81.57|79.77|81.77|79.97|81.57|79.77|0
1647329880000|2022-03-15 07:38:00|81.48|79.68|81.62|79.82|81.62|79.82|81.48|79.68|0
1647329890000|2022-03-15 07:38:10|81.81|80.01|81.52|79.72|81.81|80.01|81.52|79.72|0
1647329900000|2022-03-15 07:38:20|81.67|79.87|81.67|79.87|81.72|79.92|81.57|79.77|0
1647329910000|2022-03-15 07:38:30|81.57|79.77|81.77|79.97|81.81|80.01|81.57|79.77|0
1647329920000|2022-03-15 07:38:40|81.67|79.87|82.1|80.3|82.1|80.3|81.57|79.77|0
1647329930000|2022-03-15 07:38:50|81.96|80.16|82.1|80.3|82.1|80.3|81.96|80.16|0
1647329940000|2022-03-15 07:39:00|82.05|80.25|82.59|80.79|82.59|80.79|82.05|80.25|0
1647329950000|2022-03-15 07:39:10|82.64|80.84|82.44|80.64|82.64|80.84|82.44|80.64|0
1647329960000|2022-03-15 07:39:20|82.54|80.74|82.73|80.93|82.73|80.93|82.54|80.74|0
1647329970000|2022-03-15 07:39:30|82.83|81.03|82.68|80.88|82.83|81.03|82.64|80.84|0
1647329980000|2022-03-15 07:39:40|82.64|80.84|82.54|80.74|82.64|80.84|82.54|80.74|0
1647329990000|2022-03-15 07:39:50|82.39|80.59|82.44|80.64|82.58|80.78|82.39|80.59|0
1647330000000|2022-03-15 07:40:00|82.25|80.45|82.25|80.45|82.34|80.54|82.25|80.45|0
1647330010000|2022-03-15 07:40:10|82.34|80.54|82.25|80.45|82.44|80.64|82.25|80.45|0
1647330020000|2022-03-15 07:40:20|81.81|80.01|81.86|80.06|82.05|80.25|81.81|80.01|0
1647330030000|2022-03-15 07:40:30|82.15|80.35|82.34|80.54|82.49|80.69|82.15|80.35|0
1647330040000|2022-03-15 07:40:40|82.25|80.45|82.15|80.35|82.25|80.45|82.05|80.25|0
1647330050000|2022-03-15 07:40:50|82.29|80.49|82.15|80.35|82.29|80.49|82.15|80.35|0
1647330060000|2022-03-15 07:41:00|82.39|80.59|82.44|80.64|82.44|80.64|82.39|80.59|0
1647330070000|2022-03-15 07:41:10|82.63|80.83|82.93|81.13|82.93|81.13|82.63|80.83|0
1647330080000|2022-03-15 07:41:20|82.97|81.17|83.46|81.66|83.46|81.66|82.93|81.13|0
1647330090000|2022-03-15 07:41:30|83.41|81.61|83.26|81.46|83.41|81.61|83.26|81.46|0
1647330100000|2022-03-15 07:41:40|83.22|81.42|82.83|81.03|83.22|81.42|82.73|80.93|0
1647330110000|2022-03-15 07:41:50|82.68|80.88|82.63|80.83|82.73|80.93|82.49|80.69|0
1647330120000|2022-03-15 07:42:00|82.54|80.74|83.02|81.22|83.02|81.22|82.54|80.74|0
1647330130000|2022-03-15 07:42:10|83.12|81.32|83.31|81.51|83.31|81.51|83.12|81.32|0
1647330140000|2022-03-15 07:42:20|83.12|81.32|83.07|81.27|83.12|81.32|83.02|81.22|0
1647330150000|2022-03-15 07:42:30|83.22|81.42|83.26|81.46|83.26|81.46|83.22|81.42|0
1647330160000|2022-03-15 07:42:40|83.36|81.56|83.41|81.61|83.41|81.61|83.22|81.42|0
1647330170000|2022-03-15 07:42:50|83.51|81.71|83.73|81.39|83.73|81.71|83.51|81.39|0
1647330180000|2022-03-15 07:43:00|83.68|81.34|83.49|81.33|83.68|81.34|83.49|81.15|0
1647330190000|2022-03-15 07:43:10|83.54|81.38|83.4|81.24|83.54|81.38|83.4|81.24|0
1647330200000|2022-03-15 07:43:20|83.3|81.14|83.3|81.14|83.3|81.14|83.3|81.14|0
1647330210000|2022-03-15 07:43:30|83.4|81.24|83.3|81.14|83.4|81.24|83.25|81.09|0
1647330220000|2022-03-15 07:43:40|83.25|81.09|83.2|81.04|83.39|81.23|83.2|81.04|0
1647330230000|2022-03-15 07:43:50|83.64|81.48|83.49|81.33|83.64|81.48|83.49|81.33|0
1647330240000|2022-03-15 07:44:00|83.64|81.48|83.59|81.43|83.69|81.53|83.59|81.43|0
1647330250000|2022-03-15 07:44:10|83.49|81.33|83.39|81.23|83.49|81.33|83.39|81.23|0
1647330260000|2022-03-15 07:44:20|83.34|81.18|83.25|81.09|83.34|81.18|83.25|81.09|0
1647330270000|2022-03-15 07:44:30|83.2|81.04|83.15|80.99|83.2|81.04|83.15|80.99|0
1647330280000|2022-03-15 07:44:40|83.3|81.14|83.2|81.04|83.3|81.14|83.1|80.94|0
1647330290000|2022-03-15 07:44:50|83.3|81.14|83.3|81.14|83.3|81.14|83.2|81.04|0
1647330300000|2022-03-15 07:45:00|83.44|81.28|83.73|81.57|83.73|81.57|83.44|81.28|0
1647330310000|2022-03-15 07:45:10|83.49|81.33|83.69|81.53|83.69|81.53|83.49|81.33|0
1647330320000|2022-03-15 07:45:20|83.83|81.67|83.78|81.62|83.83|81.67|83.69|81.53|0
1647330330000|2022-03-15 07:45:30|83.88|81.72|83.73|81.57|83.88|81.72|83.63|81.47|0
1647330340000|2022-03-15 07:45:40|83.93|81.77|83.93|81.77|83.93|81.77|83.78|81.62|0
1647330350000|2022-03-15 07:45:50|83.98|81.82|83.83|81.67|84.08|81.92|83.83|81.67|0
1647330360000|2022-03-15 07:46:00|83.69|81.53|83.93|81.77|83.93|81.77|83.69|81.53|0
1647330370000|2022-03-15 07:46:10|83.73|81.57|83.88|81.72|83.88|81.72|83.73|81.57|0
1647330380000|2022-03-15 07:46:20|83.93|81.77|83.78|81.62|83.93|81.77|83.78|81.62|0
1647330390000|2022-03-15 07:46:30|83.83|81.67|84.08|81.92|84.08|81.92|83.83|81.67|0
1647330400000|2022-03-15 07:46:40|83.88|81.72|84.08|81.92|84.08|81.92|83.78|81.62|0
1647330410000|2022-03-15 07:46:50|83.83|81.67|83.78|81.62|83.88|81.72|83.78|81.62|0
1647330420000|2022-03-15 07:47:00|83.73|81.57|83.78|81.62|83.78|81.62|83.73|81.57|0
1647330430000|2022-03-15 07:47:10|83.49|81.33|83.49|81.33|83.53|81.37|83.39|81.23|0
1647330440000|2022-03-15 07:47:20|83.29|81.13|82.81|80.65|83.29|81.13|82.81|80.65|0
1647330450000|2022-03-15 07:47:30|82.75|80.59|82.71|80.55|82.81|80.65|82.71|80.55|0
1647330460000|2022-03-15 07:47:40|82.9|80.74|82.8|80.64|83|80.84|82.8|80.64|0
1647330470000|2022-03-15 07:47:50|82.71|80.55|82.32|80.16|82.71|80.55|82.32|80.16|0
1647330480000|2022-03-15 07:48:00|82.37|80.21|82.71|80.55|82.71|80.55|82.37|80.21|0
1647330490000|2022-03-15 07:48:10|82.75|80.59|82.56|80.4|82.75|80.59|82.56|80.4|0
1647330500000|2022-03-15 07:48:20|82.66|80.5|83.05|80.89|83.1|80.94|82.66|80.5|0
1647330510000|2022-03-15 07:48:30|82.9|80.74|82.9|80.74|82.95|80.79|82.9|80.74|0
1647330520000|2022-03-15 07:48:40|82.8|80.64|82.8|80.64|82.8|80.64|82.71|80.55|0
1647330530000|2022-03-15 07:48:50|82.42|80.26|82.61|80.45|82.61|80.45|82.42|80.26|0
1647330540000|2022-03-15 07:49:00|82.46|80.3|82.66|80.5|82.71|80.55|82.41|80.25|0
1647330550000|2022-03-15 07:49:10|82.61|80.45|82.51|80.35|82.61|80.45|82.51|80.35|0
1647330560000|2022-03-15 07:49:20|82.41|80.25|82.36|80.2|82.41|80.25|81.93|79.77|0
1647330570000|2022-03-15 07:49:30|82.22|80.06|82.03|79.87|82.32|80.16|82.03|79.87|0
1647330580000|2022-03-15 07:49:40|82.12|79.96|82.36|80.2|82.36|80.2|82.12|79.96|0
1647330590000|2022-03-15 07:49:50|82.51|80.35|82.8|80.64|82.8|80.64|82.51|80.35|0
1647330600000|2022-03-15 07:50:00|83|80.84|83|80.84|83|80.84|82.9|80.74|0
1647330610000|2022-03-15 07:50:10|82.95|80.79|82.9|80.74|82.95|80.79|82.9|80.74|0
1647330620000|2022-03-15 07:50:20|83|80.84|83.48|81.32|83.48|81.32|83|80.84|0
1647330630000|2022-03-15 07:50:30|83.39|81.23|83.97|81.81|83.97|81.81|83.39|81.23|0
1647330640000|2022-03-15 07:50:40|83.87|81.71|86.39|84.23|86.49|84.33|81.63|79.47|0
1647330650000|2022-03-15 07:50:50|86.49|84.33|86.49|84.33|86.58|84.42|86.49|84.33|0
1647330660000|2022-03-15 07:51:00|86.39|84.23|86.63|84.47|86.63|84.47|86.39|84.23|0
1647330670000|2022-03-15 07:51:10|86.58|84.42|86.63|84.47|86.63|84.47|86.58|84.42|0
1647330680000|2022-03-15 07:51:20|86.68|84.52|86.73|84.57|86.73|84.57|86.68|84.52|0
1647330690000|2022-03-15 07:51:30|86.88|84.72|86.68|84.52|86.88|84.72|86.68|84.52|0
1647330700000|2022-03-15 07:51:40|87.03|84.87|86.93|84.77|87.03|84.87|86.88|84.72|0
1647330710000|2022-03-15 07:51:50|86.88|84.72|86.78|84.62|86.88|84.72|86.58|84.42|0
1647330720000|2022-03-15 07:52:00|86.73|84.57|86.98|84.82|86.98|84.82|86.73|84.57|0
1647330730000|2022-03-15 07:52:10|86.93|84.77|86.68|84.52|86.93|84.77|86.68|84.52|0
1647330740000|2022-03-15 07:52:20|86.58|84.42|86.39|84.23|86.58|84.42|86.33|84.17|0
1647330750000|2022-03-15 07:52:30|86.48|84.32|86.83|84.67|86.88|84.72|86.48|84.32|0
1647330760000|2022-03-15 07:52:40|86.93|84.77|87.08|84.92|87.08|84.92|86.93|84.77|0
1647330770000|2022-03-15 07:52:50|86.83|84.67|87.18|85.02|87.18|85.02|86.83|84.67|0
1647330780000|2022-03-15 07:53:00|87.37|85.21|87.37|85.21|87.37|85.21|87.37|85.21|0
1647330790000|2022-03-15 07:53:10|87.47|85.31|87.87|85.71|87.87|85.71|87.47|85.31|0
1647330800000|2022-03-15 07:53:20|87.57|85.41|87.62|85.46|87.72|85.56|87.57|85.41|0
1647330810000|2022-03-15 07:53:30|87.57|85.41|87.87|85.71|87.87|85.71|87.57|85.41|0
1647330820000|2022-03-15 07:53:40|87.47|85.31|87.62|85.46|87.62|85.46|87.47|85.31|0
1647330830000|2022-03-15 07:53:50|87.77|85.61|87.47|85.31|87.77|85.61|87.47|85.31|0
1647330840000|2022-03-15 07:54:00|87.52|85.36|87.67|85.51|87.77|85.61|87.52|85.36|0
1647330850000|2022-03-15 07:54:10|87.77|85.61|87.77|85.61|87.87|85.71|87.77|85.61|0
1647330860000|2022-03-15 07:54:20|87.87|85.71|87.77|85.61|87.87|85.71|87.77|85.61|0
1647330870000|2022-03-15 07:54:30|87.57|85.41|87.37|85.21|87.67|85.51|87.37|85.21|0
1647330880000|2022-03-15 07:54:40|87.42|85.26|87.47|85.31|87.47|85.31|87.37|85.21|0
1647330890000|2022-03-15 07:54:50|87.37|85.21|87.42|85.26|87.47|85.31|87.27|85.11|0
1647330900000|2022-03-15 07:55:00|87.67|85.51|87.67|85.51|87.77|85.61|87.67|85.51|0
1647330910000|2022-03-15 07:55:10|87.77|85.61|87.67|85.51|87.87|85.71|87.67|85.51|0
1647330920000|2022-03-15 07:55:20|87.57|85.41|87.77|85.61|87.77|85.61|87.57|85.41|0
1647330930000|2022-03-15 07:55:30|87.62|85.46|87.52|85.36|87.62|85.46|87.47|85.31|0
1647330940000|2022-03-15 07:55:40|87.57|85.41|87.72|85.56|87.72|85.56|87.52|85.36|0
1647330950000|2022-03-15 07:55:50|87.92|85.76|87.87|85.71|87.92|85.76|87.77|85.61|0
1647330960000|2022-03-15 07:56:00|87.77|85.61|87.82|85.66|87.82|85.66|87.77|85.61|0
1647330970000|2022-03-15 07:56:10|87.87|85.71|87.87|85.71|88.07|85.91|87.87|85.71|0
1647330980000|2022-03-15 07:56:20|87.92|85.76|88.17|86.01|88.17|86.01|87.92|85.76|0
1647330990000|2022-03-15 07:56:30|88.07|85.91|88.17|86.01|88.17|86.01|88.02|85.86|0
1647331000000|2022-03-15 07:56:40|88.27|86.11|88.17|86.01|88.27|86.11|88.17|86.01|0
1647331010000|2022-03-15 07:56:50|87.97|85.81|86.74|84.58|87.97|85.81|86.74|84.58|0
1647331020000|2022-03-15 07:57:00|86.65|84.49|86.84|84.68|86.84|84.68|86.65|84.49|0
1647331030000|2022-03-15 07:57:10|86.74|84.58|86.74|84.58|86.84|84.68|86.74|84.58|0
1647331040000|2022-03-15 07:57:20|86.55|84.39|86.45|84.29|86.94|84.78|86.45|84.29|0
1647331050000|2022-03-15 07:57:30|86.55|84.39|86.45|84.29|86.55|84.39|86.45|84.29|0
1647331060000|2022-03-15 07:57:40|86.55|84.39|86.64|84.48|86.64|84.48|86.55|84.39|0
1647331070000|2022-03-15 07:57:50|86.59|84.43|86.54|84.38|86.59|84.43|86.45|84.29|0
1647331080000|2022-03-15 07:58:00|86.45|84.29|86.74|84.58|86.79|84.63|86.45|84.29|0
1647331090000|2022-03-15 07:58:10|86.89|84.73|86.64|84.48|86.89|84.73|86.64|84.48|0
1647331100000|2022-03-15 07:58:20|86.59|84.43|86.64|84.48|86.64|84.48|86.54|84.38|0
1647331110000|2022-03-15 07:58:30|86.74|84.58|86.84|84.68|86.94|84.78|86.74|84.58|0
1647331120000|2022-03-15 07:58:40|86.74|84.58|86.74|84.58|86.79|84.63|86.74|84.58|0
1647331130000|2022-03-15 07:58:50|86.84|84.68|86.89|84.73|86.94|84.78|86.84|84.68|0
1647331140000|2022-03-15 07:59:00|87.09|84.93|87.04|84.88|87.09|84.93|86.94|84.78|0
1647331150000|2022-03-15 07:59:10|87.09|84.93|86.99|84.83|87.09|84.93|86.99|84.83|0
1647331160000|2022-03-15 07:59:20|87.09|84.93|87.14|84.98|87.14|84.98|87.09|84.93|0
1647331170000|2022-03-15 07:59:30|87.09|84.93|87.14|84.98|87.14|84.98|87.04|84.88|0
1647331180000|2022-03-15 07:59:40|87.24|85.08|87.34|85.18|87.34|85.18|87.14|84.98|0
1647331190000|2022-03-15 07:59:50|87.49|85.33|87.54|85.38|87.79|85.63|87.49|85.33|0
1647331200000|2022-03-15 08:00:00|87.69|85.53|87.54|85.38|87.69|85.53|87.24|85.08|0
1647331210000|2022-03-15 08:00:10|87.34|85.18|87.64|85.48|87.64|85.48|87.24|85.08|0
1647331220000|2022-03-15 08:00:20|87.69|85.53|87.54|85.38|87.94|85.78|87.54|85.38|0
1647331230000|2022-03-15 08:00:30|87.64|85.48|87.74|85.58|87.79|85.63|87.64|85.48|0
1647331240000|2022-03-15 08:00:40|87.54|85.38|87.74|85.58|87.74|85.58|87.54|85.38|0
1647331250000|2022-03-15 08:00:50|87.64|85.48|87.68|85.52|87.68|85.52|87.64|85.48|0
1647331260000|2022-03-15 08:01:00|87.94|85.78|87.74|85.58|88.04|85.88|87.74|85.58|0
1647331270000|2022-03-15 08:01:10|87.78|85.62|87.84|85.68|88.04|85.88|87.78|85.62|0
1647331280000|2022-03-15 08:01:20|87.94|85.78|88.09|85.93|88.09|85.93|87.94|85.78|0
1647331290000|2022-03-15 08:01:30|87.98|85.82|87.68|85.52|87.98|85.82|87.68|85.52|0
1647331300000|2022-03-15 08:01:40|87.58|85.42|87.14|84.98|87.58|85.42|87.14|84.98|0
1647331310000|2022-03-15 08:01:50|86.44|84.28|86.19|84.03|86.44|84.28|86.19|84.03|0
1647331320000|2022-03-15 08:02:00|86.64|84.48|86.29|84.13|86.74|84.58|86.29|84.13|0
1647331330000|2022-03-15 08:02:10|86.34|84.18|86.39|84.23|86.39|84.23|86.19|84.03|0
1647331340000|2022-03-15 08:02:20|86.04|83.88|86.34|84.18|86.34|84.18|86.04|83.88|0
1647331350000|2022-03-15 08:02:30|86.14|83.98|85.94|83.78|86.14|83.98|85.94|83.78|0
1647331360000|2022-03-15 08:02:40|85.85|83.69|85.89|83.73|85.89|83.73|85.65|83.49|0
1647331370000|2022-03-15 08:02:50|85.65|83.49|85.75|83.59|85.75|83.59|85.65|83.49|0
1647331380000|2022-03-15 08:03:00|86.04|83.88|85.89|83.73|86.14|83.98|85.89|83.73|0
1647331390000|2022-03-15 08:03:10|85.84|83.68|86.04|83.88|86.04|83.88|85.79|83.63|0
1647331400000|2022-03-15 08:03:20|85.94|83.78|86.04|83.88|86.14|83.98|85.94|83.78|0
1647331410000|2022-03-15 08:03:30|85.89|83.73|86.04|83.88|86.04|83.88|85.89|83.73|0
1647331420000|2022-03-15 08:03:40|86.14|83.98|86.54|84.38|86.54|84.38|86.14|83.98|0
1647331430000|2022-03-15 08:03:50|86.44|84.28|86.34|84.18|86.44|84.28|86.24|84.08|0
1647331440000|2022-03-15 08:04:00|86.29|84.13|86.44|84.28|86.64|84.48|86.29|84.13|0
1647331450000|2022-03-15 08:04:10|86.54|84.38|86.34|84.18|86.54|84.38|86.34|84.18|0
1647331460000|2022-03-15 08:04:20|86.44|84.28|86.83|84.67|86.83|84.67|86.44|84.28|0
1647331470000|2022-03-15 08:04:30|86.98|84.82|87.83|85.67|87.83|85.67|86.98|84.82|0
1647331480000|2022-03-15 08:04:40|87.88|85.72|87.33|85.17|87.93|85.77|87.33|85.17|0
1647331490000|2022-03-15 08:04:50|87.43|85.27|87.43|85.27|87.43|85.27|87.43|85.27|0
1647331500000|2022-03-15 08:05:00|87.33|85.17|87.28|85.12|87.43|85.27|87.28|85.12|0
1647331510000|2022-03-15 08:05:10|87.68|85.52|88.68|86.52|88.68|86.52|87.68|85.52|0
1647331520000|2022-03-15 08:05:20|88.94|86.78|88.43|86.27|88.94|86.78|88.43|86.27|0
1647331530000|2022-03-15 08:05:30|88.33|86.17|88.33|86.17|88.43|86.27|88.18|86.02|0
1647331540000|2022-03-15 08:05:40|88.43|86.27|88.58|86.42|88.58|86.42|88.23|86.07|0
1647331550000|2022-03-15 08:05:50|88.43|86.27|88.23|86.07|88.53|86.37|88.23|86.07|0
1647331560000|2022-03-15 08:06:00|88.33|86.17|88.33|86.17|88.58|86.42|88.33|86.17|0
1647331570000|2022-03-15 08:06:10|88.53|86.37|88.33|86.17|88.53|86.37|88.28|86.12|0
1647331580000|2022-03-15 08:06:20|88.53|86.37|89.14|86.98|89.14|86.98|88.43|86.27|0
1647331590000|2022-03-15 08:06:30|88.84|86.68|89.09|86.93|89.09|86.93|88.84|86.68|0
1647331600000|2022-03-15 08:06:40|89.04|86.88|89.09|86.93|89.24|87.08|88.94|86.78|0
1647331610000|2022-03-15 08:06:50|89.24|87.08|88.83|86.67|89.24|87.08|88.83|86.67|0
1647331620000|2022-03-15 08:07:00|88.94|86.78|89.39|87.23|89.39|87.23|88.94|86.78|0
1647331630000|2022-03-15 08:07:10|89.64|87.48|89.69|87.53|90.05|87.89|89.64|87.48|0
1647331640000|2022-03-15 08:07:20|89.64|87.48|89.34|87.18|89.64|87.48|89.34|87.18|0
1647331650000|2022-03-15 08:07:30|89.24|87.08|91.06|88.72|91.06|88.76|89.24|87.08|0
1647331660000|2022-03-15 08:07:40|91.16|88.82|91.06|88.72|91.16|88.82|91.06|88.72|0
1647331670000|2022-03-15 08:07:50|91.78|89.44|93.55|91.21|93.55|91.21|91.78|89.44|0
1647331680000|2022-03-15 08:08:00|94.7|92.36|94.8|92.46|95.38|93.04|94.7|92.36|0
1647331690000|2022-03-15 08:08:10|94.85|92.51|94.59|92.25|94.85|92.51|94.59|92.25|0
1647331700000|2022-03-15 08:08:20|94.49|92.15|94.33|91.99|94.7|92.36|94.33|91.99|0
1647331710000|2022-03-15 08:08:30|94.49|92.15|93.96|91.62|94.49|92.15|93.96|91.62|0
1647331720000|2022-03-15 08:08:40|94.07|91.73|93.86|91.52|94.07|91.73|93.86|91.52|0
1647331730000|2022-03-15 08:08:50|93.44|91.1|93.46|91.12|93.65|91.31|93.44|91.1|0
1647331740000|2022-03-15 08:09:00|93.67|91.33|93.51|91.17|93.77|91.43|93.41|91.07|0
1647331750000|2022-03-15 08:09:10|93.15|90.81|92.99|90.65|93.15|90.81|92.99|90.65|0
1647331760000|2022-03-15 08:09:20|92.68|90.34|92.42|90.08|92.68|90.34|92.42|90.08|0
1647331770000|2022-03-15 08:09:30|92.26|89.92|91.8|89.46|92.26|89.92|91.8|89.46|0
1647331780000|2022-03-15 08:09:40|91.69|89.35|91.85|89.51|91.9|89.56|91.69|89.35|0
1647331790000|2022-03-15 08:09:50|91.9|89.56|90.26|87.92|91.9|89.56|90.26|87.92|0
1647331800000|2022-03-15 08:10:00|90.67|88.33|89.8|87.46|90.67|88.33|89.65|87.31|0
1647331810000|2022-03-15 08:10:10|89.95|87.61|89.75|87.41|90.05|87.71|89.75|87.41|0
1647331820000|2022-03-15 08:10:20|89.69|87.35|89.49|87.15|89.75|87.41|89.49|87.15|0
1647331830000|2022-03-15 08:10:30|89.75|87.41|89.24|86.9|89.75|87.41|89.24|86.9|0
1647331840000|2022-03-15 08:10:40|89.44|87.1|89.54|87.2|89.95|87.61|89.44|87.1|0
1647331850000|2022-03-15 08:10:50|89.44|87.1|89.39|87.05|89.44|87.1|89.34|87|0
1647331860000|2022-03-15 08:11:00|89.75|87.41|89.95|87.61|90|87.66|89.75|87.41|0
1647331870000|2022-03-15 08:11:10|90.05|87.71|90.15|87.81|90.26|87.92|90.05|87.71|0
1647331880000|2022-03-15 08:11:20|90.26|87.92|89.95|87.61|90.26|87.92|89.95|87.61|0
1647331890000|2022-03-15 08:11:30|89.59|87.25|89.44|87.1|89.59|87.25|89.44|87.1|0
1647331900000|2022-03-15 08:11:40|89.24|86.9|89.14|86.8|89.24|86.9|89.14|86.8|0
1647331910000|2022-03-15 08:11:50|89.44|87.1|89.14|86.8|89.44|87.1|89.14|86.8|0
1647331920000|2022-03-15 08:12:00|89.19|86.85|89.34|87|89.34|87|89.19|86.85|0
1647331930000|2022-03-15 08:12:10|89.29|86.95|88.93|86.59|89.29|86.95|88.88|86.54|0
1647331940000|2022-03-15 08:12:20|89.03|86.69|88.98|86.64|89.03|86.69|88.98|86.64|0
1647331950000|2022-03-15 08:12:30|88.93|86.59|88.73|86.39|88.93|86.59|88.58|86.24|0
1647331960000|2022-03-15 08:12:40|88.93|86.59|88.73|86.39|88.93|86.59|88.68|86.34|0
1647331970000|2022-03-15 08:12:50|88.63|86.29|88.43|86.09|88.63|86.29|88.23|85.89|0
1647331980000|2022-03-15 08:13:00|88.13|85.79|87.97|85.63|88.17|85.83|87.97|85.63|0
1647331990000|2022-03-15 08:13:10|88.13|85.79|88.58|86.24|88.58|86.24|88.13|85.79|0
1647332000000|2022-03-15 08:13:20|88.73|86.39|88.88|86.54|88.88|86.54|88.73|86.39|0
1647332010000|2022-03-15 08:13:30|89.34|87|89.03|86.69|89.34|87|89.03|86.69|0
1647332020000|2022-03-15 08:13:40|89.13|86.79|89.03|86.69|89.13|86.79|89.03|86.69|0
1647332030000|2022-03-15 08:13:50|89.08|86.74|88.98|86.64|89.08|86.74|88.93|86.59|0
1647332040000|2022-03-15 08:14:00|89.13|86.79|89.23|86.89|89.23|86.89|89.03|86.69|0
1647332050000|2022-03-15 08:14:10|88.98|86.64|89.03|86.69|89.18|86.84|88.98|86.64|0
1647332060000|2022-03-15 08:14:20|88.98|86.64|88.93|86.59|89.13|86.79|88.93|86.59|0
1647332070000|2022-03-15 08:14:30|88.63|86.29|88.12|85.78|88.63|86.29|88.12|85.78|0
1647332080000|2022-03-15 08:14:40|87.92|85.58|87.92|85.58|87.92|85.58|87.92|85.58|0
1647332090000|2022-03-15 08:14:50|88.07|85.73|88.63|86.29|88.63|86.29|88.07|85.73|0
1647332100000|2022-03-15 08:15:00|88.12|85.78|88.27|85.93|88.43|86.09|88.12|85.78|0
1647332110000|2022-03-15 08:15:10|88.17|85.83|88.17|85.83|88.17|85.83|88.07|85.73|0
1647332120000|2022-03-15 08:15:20|88.43|86.09|88.17|85.83|88.43|86.09|88.12|85.78|0
1647332130000|2022-03-15 08:15:30|88.12|85.78|87.92|85.58|88.12|85.78|87.92|85.58|0
1647332140000|2022-03-15 08:15:40|87.97|85.63|88.02|85.68|88.07|85.73|87.97|85.63|0
1647332150000|2022-03-15 08:15:50|88.12|85.78|88.02|85.68|88.12|85.78|87.97|85.63|0
1647332160000|2022-03-15 08:16:00|87.92|85.58|87.82|85.48|87.92|85.58|87.82|85.48|0
1647332170000|2022-03-15 08:16:10|87.67|85.33|87.82|85.48|87.82|85.48|87.62|85.28|0
1647332180000|2022-03-15 08:16:20|87.57|85.23|87.72|85.38|87.72|85.38|87.57|85.23|0
1647332190000|2022-03-15 08:16:30|87.42|85.08|87.52|85.18|87.52|85.18|87.42|85.08|0
1647332200000|2022-03-15 08:16:40|87.32|84.98|87.12|84.78|87.32|84.98|87.12|84.78|0
1647332210000|2022-03-15 08:16:50|87.32|84.98|87.42|85.08|87.42|85.08|87.32|84.98|0
1647332220000|2022-03-15 08:17:00|87.72|85.38|88.02|85.68|88.12|85.78|87.72|85.38|0
1647332230000|2022-03-15 08:17:10|87.82|85.48|87.67|85.33|88.02|85.68|87.57|85.23|0
1647332240000|2022-03-15 08:17:20|87.62|85.28|87.82|85.48|87.82|85.48|87.62|85.28|0
1647332250000|2022-03-15 08:17:30|88.02|85.68|87.72|85.38|88.02|85.68|87.72|85.38|0
1647332260000|2022-03-15 08:17:40|87.82|85.48|87.62|85.28|87.82|85.48|87.62|85.28|0
1647332270000|2022-03-15 08:17:50|87.72|85.38|87.82|85.48|87.82|85.48|87.72|85.38|0
1647332280000|2022-03-15 08:18:00|88.02|85.68|87.97|85.63|88.02|85.68|87.92|85.58|0
1647332290000|2022-03-15 08:18:10|87.72|85.38|88.07|85.73|88.07|85.73|87.72|85.38|0
1647332300000|2022-03-15 08:18:20|87.92|85.58|87.62|85.28|87.92|85.58|87.62|85.28|0
1647332310000|2022-03-15 08:18:30|87.72|85.38|87.67|85.33|87.77|85.43|87.57|85.23|0
1647332320000|2022-03-15 08:18:40|87.37|85.03|87.46|85.12|87.52|85.18|87.37|85.03|0
1647332330000|2022-03-15 08:18:50|87.56|85.22|87.52|85.18|87.66|85.32|87.52|85.18|0
1647332340000|2022-03-15 08:19:00|87.56|85.22|87.56|85.22|87.56|85.22|87.52|85.18|0
1647332350000|2022-03-15 08:19:10|87.62|85.28|87.82|85.48|87.82|85.48|87.62|85.28|0
1647332360000|2022-03-15 08:19:20|87.62|85.28|87.62|85.28|87.72|85.38|87.62|85.28|0
1647332370000|2022-03-15 08:19:30|87.42|85.08|87.42|85.08|87.46|85.12|87.32|84.98|0
1647332380000|2022-03-15 08:19:40|87.52|85.18|86.62|84.28|87.52|85.18|86.62|84.28|0
1647332390000|2022-03-15 08:19:50|86.42|84.08|86.47|84.13|86.47|84.13|86.27|83.93|0
1647332400000|2022-03-15 08:20:00|86.72|84.38|86.72|84.38|86.86|84.52|86.72|84.38|0
1647332410000|2022-03-15 08:20:10|86.52|84.18|86.32|83.98|86.52|84.18|86.32|83.98|0
1647332420000|2022-03-15 08:20:20|86.52|84.18|86.62|84.28|86.62|84.28|86.52|84.18|0
1647332430000|2022-03-15 08:20:30|87.02|84.68|87.26|84.92|87.26|84.92|87.02|84.68|0
1647332440000|2022-03-15 08:20:40|87.41|85.07|87.51|85.17|87.51|85.17|87.16|84.82|0
1647332450000|2022-03-15 08:20:50|87.31|84.97|87.11|84.77|87.31|84.97|87.11|84.77|0
1647332460000|2022-03-15 08:21:00|86.92|84.58|87.11|84.77|87.11|84.77|86.91|84.57|0
1647332470000|2022-03-15 08:21:10|87.21|84.87|87.01|84.67|87.21|84.87|86.91|84.57|0
1647332480000|2022-03-15 08:21:20|86.91|84.57|86.91|84.57|86.96|84.62|86.86|84.52|0
1647332490000|2022-03-15 08:21:30|87.01|84.67|87.16|84.82|87.16|84.82|86.91|84.57|0
1647332500000|2022-03-15 08:21:40|87.21|84.87|87.21|84.87|87.21|84.87|87.11|84.77|0
1647332510000|2022-03-15 08:21:50|87.11|84.77|86.71|84.37|87.11|84.77|86.66|84.32|0
1647332520000|2022-03-15 08:22:00|86.12|83.78|85.63|83.29|86.17|83.83|85.63|83.29|0
1647332530000|2022-03-15 08:22:10|85.57|83.23|85.04|82.7|85.57|83.23|85.04|82.7|0
1647332540000|2022-03-15 08:22:20|84.94|82.6|84.94|82.6|85.18|82.84|84.94|82.6|0
1647332550000|2022-03-15 08:22:30|84.74|82.4|84.94|82.6|84.94|82.6|84.74|82.4|0
1647332560000|2022-03-15 08:22:40|85.18|82.84|84.94|82.6|85.18|82.84|84.94|82.6|0
1647332570000|2022-03-15 08:22:50|85.03|82.69|84.79|82.45|85.03|82.69|84.64|82.3|0
1647332580000|2022-03-15 08:23:00|84.84|82.5|85.13|82.79|85.13|82.79|84.84|82.5|0
1647332590000|2022-03-15 08:23:10|85.03|82.69|84.84|82.5|85.03|82.69|84.84|82.5|0
1647332600000|2022-03-15 08:23:20|84.89|82.55|84.79|82.45|84.89|82.55|84.79|82.45|0
1647332610000|2022-03-15 08:23:30|84.49|82.15|84.64|82.3|84.64|82.3|84.49|82.15|0
1647332620000|2022-03-15 08:23:40|84.74|82.4|85.23|82.89|85.23|82.89|84.74|82.4|0
1647332630000|2022-03-15 08:23:50|85.03|82.69|85.18|82.84|85.23|82.89|85.03|82.69|0
1647332640000|2022-03-15 08:24:00|84.94|82.6|85.23|82.89|85.28|82.94|84.94|82.6|0
1647332650000|2022-03-15 08:24:10|85.28|82.94|85.08|82.74|85.28|82.94|85.08|82.74|0
1647332660000|2022-03-15 08:24:20|85.37|83.03|85.33|82.99|85.52|83.18|85.33|82.99|0
1647332670000|2022-03-15 08:24:30|85.28|82.94|85.18|82.84|85.33|82.99|85.18|82.84|0
1647332680000|2022-03-15 08:24:40|85.23|82.89|85.28|82.94|85.28|82.94|85.23|82.89|0
1647332690000|2022-03-15 08:24:50|85.37|83.03|85.52|83.18|85.52|83.18|85.37|83.03|0
1647332700000|2022-03-15 08:25:00|85.33|82.99|85.62|83.28|85.72|83.38|85.33|82.99|0
1647332710000|2022-03-15 08:25:10|85.23|82.89|85.62|83.28|85.67|83.33|85.23|82.89|0
1647332720000|2022-03-15 08:25:20|85.52|83.18|85.92|83.58|85.92|83.58|85.52|83.18|0
1647332730000|2022-03-15 08:25:30|86.06|83.72|85.96|83.62|86.06|83.72|85.92|83.58|0
1647332740000|2022-03-15 08:25:40|86.06|83.72|85.92|83.58|86.06|83.72|85.92|83.58|0
1647332750000|2022-03-15 08:25:50|85.82|83.48|85.92|83.58|85.96|83.62|85.72|83.38|0
1647332760000|2022-03-15 08:26:00|85.77|83.43|85.77|83.43|85.77|83.43|85.72|83.38|0
1647332770000|2022-03-15 08:26:10|85.67|83.33|85.67|83.33|85.77|83.43|85.67|83.33|0
1647332780000|2022-03-15 08:26:20|85.77|83.43|85.82|83.48|85.82|83.48|85.77|83.43|0
1647332790000|2022-03-15 08:26:30|85.92|83.58|85.96|83.62|85.96|83.62|85.82|83.48|0
1647332800000|2022-03-15 08:26:40|85.92|83.58|85.82|83.48|85.92|83.58|85.82|83.48|0
1647332810000|2022-03-15 08:26:50|86.06|83.72|86.26|83.92|86.26|83.92|86.06|83.72|0
1647332820000|2022-03-15 08:27:00|86.11|83.77|86.51|84.17|86.51|84.17|86.11|83.77|0
1647332830000|2022-03-15 08:27:10|86.56|84.22|86.51|84.17|86.56|84.22|86.46|84.12|0
1647332840000|2022-03-15 08:27:20|86.66|84.32|87.11|84.77|87.11|84.77|86.66|84.32|0
1647332850000|2022-03-15 08:27:30|87.05|84.71|87.05|84.71|87.05|84.71|87.01|84.67|0
1647332860000|2022-03-15 08:27:40|86.91|84.57|86.75|84.41|86.91|84.57|86.75|84.41|0
1647332870000|2022-03-15 08:27:50|86.71|84.37|86.71|84.37|86.81|84.47|86.71|84.37|0
1647332880000|2022-03-15 08:28:00|86.51|84.17|86.51|84.17|86.51|84.17|86.31|83.97|0
1647332890000|2022-03-15 08:28:10|86.46|84.12|86.41|84.07|86.46|84.12|86.16|83.82|0
1647332900000|2022-03-15 08:28:20|86.46|84.12|86.21|83.87|86.46|84.12|86.11|83.77|0
1647332910000|2022-03-15 08:28:30|86.16|83.82|85.86|83.52|86.16|83.82|85.86|83.52|0
1647332920000|2022-03-15 08:28:40|85.62|83.28|85.81|83.47|85.86|83.52|85.62|83.28|0
1647332930000|2022-03-15 08:28:50|85.91|83.57|85.42|83.08|85.91|83.57|85.42|83.08|0
1647332940000|2022-03-15 08:29:00|85.32|82.98|85.22|82.88|85.42|83.08|85.22|82.88|0
1647332950000|2022-03-15 08:29:10|85.17|82.83|85.22|82.88|85.27|82.93|85.03|82.69|0
1647332960000|2022-03-15 08:29:20|85.32|82.98|85.62|83.28|85.66|83.32|85.32|82.98|0
1647332970000|2022-03-15 08:29:30|85.66|83.32|86.31|83.97|86.41|84.07|85.66|83.32|0
1647332980000|2022-03-15 08:29:40|85.81|83.47|85.76|83.42|85.91|83.57|85.76|83.42|0
1647332990000|2022-03-15 08:29:50|85.71|83.37|85.76|83.42|85.76|83.42|85.71|83.37|0
1647333000000|2022-03-15 08:30:00|85.71|83.37|85.42|83.08|85.71|83.37|85.42|83.08|0
1647333010000|2022-03-15 08:30:10|85.32|82.98|85.07|82.73|85.32|82.98|85.07|82.73|0
1647333020000|2022-03-15 08:30:20|85.12|82.78|84.83|82.49|85.12|82.78|84.78|82.44|0
1647333030000|2022-03-15 08:30:30|84.34|82|84.14|81.8|84.34|82|84.14|81.8|0
1647333040000|2022-03-15 08:30:40|84.24|81.9|83.85|81.51|84.24|81.9|83.85|81.51|0
1647333050000|2022-03-15 08:30:50|84|81.66|83.95|81.61|84.05|81.71|83.95|81.61|0
1647333060000|2022-03-15 08:31:00|84.05|81.71|84.63|82.29|84.63|82.29|84.05|81.71|0
1647333070000|2022-03-15 08:31:10|84.48|82.14|84.83|82.49|84.83|82.49|84.48|82.14|0
1647333080000|2022-03-15 08:31:20|85.02|82.68|85.07|82.73|85.12|82.78|85.02|82.68|0
1647333090000|2022-03-15 08:31:30|85.12|82.78|85.07|82.73|85.12|82.78|84.92|82.58|0
1647333100000|2022-03-15 08:31:40|85.02|82.68|85.12|82.78|85.12|82.78|85.02|82.68|0
1647333110000|2022-03-15 08:31:50|85.02|82.68|85.02|82.68|85.02|82.68|85.02|82.68|0
1647333120000|2022-03-15 08:32:00|85.22|82.88|84.83|82.49|85.22|82.88|84.77|82.43|0
1647333130000|2022-03-15 08:32:10|84.77|82.43|84.48|82.14|84.83|82.49|84.48|82.14|0
1647333140000|2022-03-15 08:32:20|84.73|82.39|84.53|82.19|84.73|82.39|84.48|82.14|0
1647333150000|2022-03-15 08:32:30|84.43|82.09|84.83|82.49|84.83|82.49|84.43|82.09|0
1647333160000|2022-03-15 08:32:40|84.87|82.53|85.32|82.98|85.32|82.98|84.87|82.53|0
1647333170000|2022-03-15 08:32:50|85.61|83.27|85.61|83.27|85.61|83.27|85.51|83.17|0
1647333180000|2022-03-15 08:33:00|85.51|83.17|85.61|83.27|85.61|83.27|85.51|83.17|0
1647333190000|2022-03-15 08:33:10|85.71|83.37|85.41|83.07|85.71|83.37|85.41|83.07|0
1647333200000|2022-03-15 08:33:20|85.46|83.12|85.41|83.07|85.46|83.12|85.26|82.92|0
1647333210000|2022-03-15 08:33:30|85.46|83.12|85.41|83.07|85.46|83.12|85.26|82.92|0
1647333220000|2022-03-15 08:33:40|85.51|83.17|85.51|83.17|85.61|83.27|85.51|83.17|0
1647333230000|2022-03-15 08:33:50|85.61|83.27|85.61|83.27|85.71|83.37|85.61|83.27|0
1647333240000|2022-03-15 08:34:00|85.66|83.32|85.61|83.27|85.71|83.37|85.61|83.27|0
1647333250000|2022-03-15 08:34:10|85.71|83.37|85.51|83.17|85.71|83.37|85.51|83.17|0
1647333260000|2022-03-15 08:34:20|85.61|83.27|85.41|83.07|85.61|83.27|85.36|83.02|0
1647333270000|2022-03-15 08:34:30|85.31|82.97|85.36|83.02|85.36|83.02|85.31|82.97|0
1647333280000|2022-03-15 08:34:40|85.41|83.07|85.51|83.17|85.51|83.17|85.41|83.07|0
1647333290000|2022-03-15 08:34:50|85.41|83.07|85.75|83.41|85.75|83.41|85.41|83.07|0
1647333300000|2022-03-15 08:35:00|85.71|83.37|85.8|83.46|85.8|83.46|85.61|83.27|0
1647333310000|2022-03-15 08:35:10|86|83.66|86.4|84.06|86.4|84.06|86|83.66|0
1647333320000|2022-03-15 08:35:20|86.3|83.96|86.2|83.86|86.3|83.96|86.2|83.86|0
1647333330000|2022-03-15 08:35:30|86.1|83.76|85.9|83.56|86.1|83.76|85.9|83.56|0
1647333340000|2022-03-15 08:35:40|85.95|83.61|85.61|83.27|85.95|83.61|85.51|83.17|0
1647333350000|2022-03-15 08:35:50|85.71|83.37|85.61|83.27|85.71|83.37|85.61|83.27|0
1647333360000|2022-03-15 08:36:00|85.8|83.46|85.55|83.21|85.8|83.46|85.55|83.21|0
1647333370000|2022-03-15 08:36:10|85.75|83.41|86|83.66|86|83.66|85.75|83.41|0
1647333380000|2022-03-15 08:36:20|86.2|83.86|86.5|84.16|86.5|84.16|86.2|83.86|0
1647333390000|2022-03-15 08:36:30|86.69|84.35|86.89|84.55|86.89|84.55|86.69|84.35|0
1647333400000|2022-03-15 08:36:40|86.69|84.35|86.5|84.16|86.69|84.35|86.5|84.16|0
1647333410000|2022-03-15 08:36:50|86.54|84.2|85.85|83.51|86.54|84.2|85.85|83.51|0
1647333420000|2022-03-15 08:37:00|85.9|83.56|86|83.66|86|83.66|85.9|83.56|0
1647333430000|2022-03-15 08:37:10|85.95|83.61|86.05|83.71|86.05|83.71|85.9|83.56|0
1647333440000|2022-03-15 08:37:20|86.1|83.76|85.95|83.61|86.1|83.76|85.95|83.61|0
1647333450000|2022-03-15 08:37:30|85.8|83.46|85.9|83.56|85.95|83.61|85.8|83.46|0
1647333460000|2022-03-15 08:37:40|86|83.66|86|83.66|86.2|83.86|86|83.66|0
1647333470000|2022-03-15 08:37:50|86.05|83.71|85.9|83.56|86.05|83.71|85.9|83.56|0
1647333480000|2022-03-15 08:38:00|85.8|83.46|85.55|83.21|85.8|83.46|85.55|83.21|0
1647333490000|2022-03-15 08:38:10|85.45|83.11|85.31|82.97|85.45|83.11|85.31|82.97|0
1647333500000|2022-03-15 08:38:20|85.41|83.07|85.6|83.26|85.6|83.26|85.41|83.07|0
1647333510000|2022-03-15 08:38:30|85.31|82.97|84.82|82.48|85.31|82.97|84.82|82.48|0
1647333520000|2022-03-15 08:38:40|84.77|82.43|84.57|82.23|84.77|82.43|84.43|82.09|0
1647333530000|2022-03-15 08:38:50|84.47|82.13|84.28|81.94|84.47|82.13|84.28|81.94|0
1647333540000|2022-03-15 08:39:00|84.33|81.99|84.42|82.08|84.52|82.18|84.33|81.99|0
1647333550000|2022-03-15 08:39:10|84.57|82.23|84.52|82.18|84.62|82.28|84.47|82.13|0
1647333560000|2022-03-15 08:39:20|84.62|82.28|84.62|82.28|84.62|82.28|84.62|82.28|0
1647333570000|2022-03-15 08:39:30|84.72|82.38|84.47|82.13|84.72|82.38|84.47|82.13|0
1647333580000|2022-03-15 08:39:40|84.52|82.18|84.62|82.28|84.82|82.48|84.52|82.18|0
1647333590000|2022-03-15 08:39:50|84.57|82.23|84.62|82.28|84.72|82.38|84.57|82.23|0
1647333600000|2022-03-15 08:40:00|84.52|82.18|84.62|82.28|84.62|82.28|84.37|82.03|0
1647333610000|2022-03-15 08:40:10|84.76|82.42|84.67|82.33|84.81|82.47|84.62|82.28|0
1647333620000|2022-03-15 08:40:20|84.72|82.38|85.25|82.91|85.25|82.91|84.67|82.33|0
1647333630000|2022-03-15 08:40:30|85.4|83.06|85.8|83.46|85.8|83.46|85.4|83.06|0
1647333640000|2022-03-15 08:40:40|85.75|83.41|85.6|83.26|85.75|83.41|85.6|83.26|0
1647333650000|2022-03-15 08:40:50|85.4|83.06|85.75|83.41|85.75|83.41|85.4|83.06|0
1647333660000|2022-03-15 08:41:00|85.9|83.56|86.04|83.7|86.04|83.7|85.9|83.56|0
1647333670000|2022-03-15 08:41:10|85.9|83.56|85.8|83.46|85.99|83.65|85.74|83.4|0
1647333680000|2022-03-15 08:41:20|85.94|83.6|85.89|83.55|85.99|83.65|85.89|83.55|0
1647333690000|2022-03-15 08:41:30|85.99|83.65|85.89|83.55|85.99|83.65|85.8|83.46|0
1647333700000|2022-03-15 08:41:40|85.8|83.46|85.84|83.5|85.89|83.55|85.74|83.4|0
1647333710000|2022-03-15 08:41:50|85.89|83.55|85.94|83.6|85.99|83.65|85.89|83.55|0
1647333720000|2022-03-15 08:42:00|86.19|83.85|86.29|83.95|86.29|83.95|86.19|83.85|0
1647333730000|2022-03-15 08:42:10|86.19|83.85|86.29|83.95|86.29|83.95|86.14|83.8|0
1647333740000|2022-03-15 08:42:20|86.34|84|86.34|84|86.34|84|86.34|84|0
1647333750000|2022-03-15 08:42:30|86.39|84.05|86.24|83.9|86.39|84.05|86.24|83.9|0
1647333760000|2022-03-15 08:42:40|86.29|83.95|86.09|83.75|86.29|83.95|86.09|83.75|0
1647333770000|2022-03-15 08:42:50|85.99|83.65|86.09|83.75|86.09|83.75|85.99|83.65|0
1647333780000|2022-03-15 08:43:00|85.99|83.65|85.89|83.55|85.99|83.65|85.64|83.3|0
1647333790000|2022-03-15 08:43:10|85.84|83.5|85.79|83.45|85.84|83.5|85.79|83.45|0
1647333800000|2022-03-15 08:43:20|85.99|83.65|86.09|83.75|86.09|83.75|85.99|83.65|0
1647333810000|2022-03-15 08:43:30|85.99|83.65|86.09|83.75|86.09|83.75|85.99|83.65|0
1647333820000|2022-03-15 08:43:40|86.39|84.05|86.29|83.95|86.39|84.05|86.19|83.85|0
1647333830000|2022-03-15 08:43:50|86.49|84.15|86.43|84.09|86.49|84.15|86.39|84.05|0
1647333840000|2022-03-15 08:44:00|86.58|84.24|86.43|84.09|86.63|84.29|86.43|84.09|0
1647333850000|2022-03-15 08:44:10|86.29|83.95|86.19|83.85|86.29|83.95|86.14|83.8|0
1647333860000|2022-03-15 08:44:20|85.99|83.65|85.89|83.55|85.99|83.65|85.89|83.55|0
1647333870000|2022-03-15 08:44:30|85.79|83.45|85.64|83.3|85.79|83.45|85.64|83.3|0
1647333880000|2022-03-15 08:44:40|85.59|83.25|85.59|83.25|85.69|83.35|85.59|83.25|0
1647333890000|2022-03-15 08:44:50|85.54|83.2|85.5|83.16|85.59|83.25|85.5|83.16|0
1647333900000|2022-03-15 08:45:00|85.4|83.06|85.3|82.96|85.44|83.1|85.3|82.96|0
1647333910000|2022-03-15 08:45:10|85.25|82.91|85.35|83.01|85.4|83.06|85.2|82.86|0
1647333920000|2022-03-15 08:45:20|85.3|82.96|85.2|82.86|85.3|82.96|85.2|82.86|0
1647333930000|2022-03-15 08:45:30|85.4|83.06|85|82.66|85.4|83.06|84.9|82.56|0
1647333940000|2022-03-15 08:45:40|85.1|82.76|84.9|82.56|85.1|82.76|84.9|82.56|0
1647333950000|2022-03-15 08:45:50|85|82.66|85.05|82.71|85.05|82.71|85|82.66|0
1647333960000|2022-03-15 08:46:00|85.2|82.86|85|82.66|85.2|82.86|85|82.66|0
1647333970000|2022-03-15 08:46:10|84.9|82.56|84.76|82.42|84.9|82.56|84.76|82.42|0
1647333980000|2022-03-15 08:46:20|84.61|82.27|84.66|82.32|84.75|82.41|84.61|82.27|0
1647333990000|2022-03-15 08:46:30|84.61|82.27|84.61|82.27|84.75|82.41|84.61|82.27|0
1647334000000|2022-03-15 08:46:40|84.51|82.17|84.27|81.93|84.61|82.27|84.27|81.93|0
1647334010000|2022-03-15 08:46:50|84.51|82.17|84.51|82.17|84.51|82.17|84.41|82.07|0
1647334020000|2022-03-15 08:47:00|84.32|81.98|84.46|82.12|84.51|82.17|84.32|81.98|0
1647334030000|2022-03-15 08:47:10|84.51|82.17|84.71|82.37|84.71|82.37|84.32|81.98|0
1647334040000|2022-03-15 08:47:20|84.61|82.27|84.22|81.88|84.66|82.32|84.22|81.88|0
1647334050000|2022-03-15 08:47:30|83.93|81.59|83.88|81.54|83.97|81.63|83.83|81.49|0
1647334060000|2022-03-15 08:47:40|83.83|81.49|84.12|81.78|84.12|81.78|83.83|81.49|0
1647334070000|2022-03-15 08:47:50|84.02|81.68|83.93|81.59|84.02|81.68|83.83|81.49|0
1647334080000|2022-03-15 08:48:00|83.83|81.49|83.83|81.49|83.93|81.59|83.83|81.49|0
1647334090000|2022-03-15 08:48:10|83.63|81.29|83.63|81.29|83.73|81.39|83.63|81.29|0
1647334100000|2022-03-15 08:48:20|83.73|81.39|83.63|81.29|83.73|81.39|83.63|81.29|0
1647334110000|2022-03-15 08:48:30|83.68|81.34|83.49|81.15|83.68|81.34|83.44|81.1|0
1647334120000|2022-03-15 08:48:40|83.54|81.2|83.25|80.91|83.54|81.2|83.15|80.81|0
1647334130000|2022-03-15 08:48:50|83.44|81.1|83.34|81|83.54|81.2|83.34|81|0
1647334140000|2022-03-15 08:49:00|83.54|81.2|83.58|81.24|83.58|81.24|83.54|81.2|0
1647334150000|2022-03-15 08:49:10|83.54|81.2|83.44|81.1|83.54|81.2|83.44|81.1|0
1647334160000|2022-03-15 08:49:20|83.48|81.14|83.24|80.9|83.48|81.14|83.24|80.9|0
1647334170000|2022-03-15 08:49:30|83.39|81.05|83.63|81.29|83.63|81.29|83.39|81.05|0
1647334180000|2022-03-15 08:49:40|83.73|81.39|83.68|81.34|83.73|81.39|83.68|81.34|0
1647334190000|2022-03-15 08:49:50|83.92|81.58|83.97|81.63|84.12|81.78|83.92|81.58|0
1647334200000|2022-03-15 08:50:00|84.02|81.68|83.82|81.48|84.02|81.68|83.82|81.48|0
1647334210000|2022-03-15 08:50:10|83.87|81.53|83.82|81.48|83.87|81.53|83.82|81.48|0
1647334220000|2022-03-15 08:50:20|83.73|81.39|83.44|81.1|83.73|81.39|83.44|81.1|0
1647334230000|2022-03-15 08:50:30|83.34|81|83.19|80.85|83.34|81|83.19|80.85|0
1647334240000|2022-03-15 08:50:40|82.86|80.52|82.61|80.27|83.05|80.71|82.61|80.27|0
1647334250000|2022-03-15 08:50:50|82.52|80.18|82.42|80.08|82.52|80.18|82.28|79.94|0
1647334260000|2022-03-15 08:51:00|83.05|80.71|83.24|80.9|83.24|80.9|82.95|80.61|0
1647334270000|2022-03-15 08:51:10|83.39|81.05|83.09|80.75|83.39|81.05|83.09|80.75|0
1647334280000|2022-03-15 08:51:20|83.19|80.85|83.24|80.9|83.29|80.95|83.14|80.8|0
1647334290000|2022-03-15 08:51:30|83.43|81.09|83.34|81|83.43|81.09|83.34|81|0
1647334300000|2022-03-15 08:51:40|83.24|80.9|83.24|80.9|83.24|80.9|83.09|80.75|0
1647334310000|2022-03-15 08:51:50|83.14|80.8|83.29|80.95|83.38|81.04|83.14|80.8|0
1647334320000|2022-03-15 08:52:00|83.24|80.9|83|80.66|83.24|80.9|83|80.66|0
1647334330000|2022-03-15 08:52:10|83.09|80.75|83.14|80.8|83.24|80.9|83.09|80.75|0
1647334340000|2022-03-15 08:52:20|83.24|80.9|82.95|80.61|83.34|81|82.95|80.61|0
1647334350000|2022-03-15 08:52:30|83|80.66|82.9|80.56|83|80.66|82.9|80.56|0
1647334360000|2022-03-15 08:52:40|82.85|80.51|82.76|80.42|82.95|80.61|82.76|80.42|0
1647334370000|2022-03-15 08:52:50|82.85|80.51|82.8|80.46|82.95|80.61|82.8|80.46|0
1647334380000|2022-03-15 08:53:00|83.09|80.75|83|80.66|83.09|80.75|83|80.66|0
1647334390000|2022-03-15 08:53:10|82.95|80.61|82.8|80.46|82.95|80.61|82.8|80.46|0
1647334400000|2022-03-15 08:53:20|82.9|80.56|82.66|80.32|82.9|80.56|82.66|80.32|0
1647334410000|2022-03-15 08:53:30|82.71|80.37|82.76|80.42|82.8|80.46|82.71|80.37|0
1647334420000|2022-03-15 08:53:40|82.9|80.56|82.99|80.65|82.99|80.65|82.85|80.51|0
1647334430000|2022-03-15 08:53:50|83.14|80.8|83.24|80.9|83.24|80.9|83.14|80.8|0
1647334440000|2022-03-15 08:54:00|83.14|80.8|83.19|80.85|83.33|80.99|83.14|80.8|0
1647334450000|2022-03-15 08:54:10|83.24|80.9|83.38|81.04|83.38|81.04|83.24|80.9|0
1647334460000|2022-03-15 08:54:20|83.53|81.19|83.53|81.19|83.62|81.28|83.53|81.19|0
1647334470000|2022-03-15 08:54:30|83.57|81.23|83.72|81.38|83.72|81.38|83.53|81.19|0
1647334480000|2022-03-15 08:54:40|83.53|81.19|83.53|81.19|83.53|81.19|83.53|81.19|0
1647334490000|2022-03-15 08:54:50|83.43|81.09|83.53|81.19|83.57|81.23|83.43|81.09|0
1647334500000|2022-03-15 08:55:00|83.62|81.28|84.44|82.1|84.64|82.3|83.62|81.28|0
1647334510000|2022-03-15 08:55:10|84.39|82.05|84.54|82.2|84.54|82.2|84.39|82.05|0
1647334520000|2022-03-15 08:55:20|84.64|82.3|84.29|81.95|84.64|82.3|84.29|81.95|0
1647334530000|2022-03-15 08:55:30|84.39|82.05|84.2|81.86|84.39|82.05|84.2|81.86|0
1647334540000|2022-03-15 08:55:40|84.15|81.81|84.05|81.71|84.15|81.81|84.05|81.71|0
1647334550000|2022-03-15 08:55:50|83.95|81.61|83.95|81.61|84.25|81.91|83.95|81.61|0
1647334560000|2022-03-15 08:56:00|83.86|81.52|83.61|81.27|83.86|81.52|83.61|81.27|0
1647334570000|2022-03-15 08:56:10|83.76|81.42|83.52|81.18|83.76|81.42|83.52|81.18|0
1647334580000|2022-03-15 08:56:20|83.71|81.37|83.47|81.13|83.71|81.37|83.47|81.13|0
1647334590000|2022-03-15 08:56:30|83.37|81.03|83.47|81.13|83.47|81.13|83.28|80.94|0
1647334600000|2022-03-15 08:56:40|83.57|81.23|83.37|81.03|83.57|81.23|83.32|80.98|0
1647334610000|2022-03-15 08:56:50|83.32|80.98|83.08|80.74|83.32|80.98|82.89|80.55|0
1647334620000|2022-03-15 08:57:00|83.18|80.84|83.18|80.84|83.28|80.94|83.18|80.84|0
1647334630000|2022-03-15 08:57:10|83.28|80.94|82.99|80.65|83.28|80.94|82.99|80.65|0
1647334640000|2022-03-15 08:57:20|82.89|80.55|82.99|80.65|83.08|80.74|82.89|80.55|0
1647334650000|2022-03-15 08:57:30|82.94|80.6|81.98|79.64|82.94|80.6|81.98|79.64|0
1647334660000|2022-03-15 08:57:40|82.03|79.69|82.32|79.98|82.32|79.98|82.03|79.69|0
1647334680000|2022-03-15 08:58:00|82.22|79.88|82.32|79.98|82.32|79.98|82.22|79.88|0
1647334690000|2022-03-15 08:58:10|82.22|79.88|82.32|79.98|82.32|79.98|82.17|79.83|0
1647334700000|2022-03-15 08:58:20|82.36|80.02|82.22|79.88|82.36|80.02|82.22|79.88|0
1647334710000|2022-03-15 08:58:30|82.32|79.98|82.84|80.5|82.84|80.5|82.32|79.98|0
1647334720000|2022-03-15 08:58:40|82.6|80.26|82.7|80.36|82.7|80.36|82.6|80.26|0
1647334730000|2022-03-15 08:58:50|82.65|80.31|82.7|80.36|82.7|80.36|82.51|80.17|0
1647334740000|2022-03-15 08:59:00|82.6|80.26|82.55|80.21|82.6|80.26|82.55|80.21|0
1647334750000|2022-03-15 08:59:10|82.6|80.26|82.89|80.55|82.89|80.55|82.6|80.26|0
1647334760000|2022-03-15 08:59:20|82.79|80.45|83.13|80.79|83.13|80.79|82.79|80.45|0
1647334770000|2022-03-15 08:59:30|82.94|80.6|82.84|80.5|82.94|80.6|82.84|80.5|0
1647334780000|2022-03-15 08:59:40|82.89|80.55|82.79|80.45|82.89|80.55|82.79|80.45|0
1647334790000|2022-03-15 08:59:50|82.7|80.36|82.79|80.45|82.79|80.45|82.7|80.36|0
1647334800000|2022-03-15 09:00:00|82.6|80.26|82.7|80.36|82.79|80.45|82.6|80.26|0
1647334810000|2022-03-15 09:00:10|82.89|80.55|82.89|80.55|82.98|80.64|82.89|80.55|0
1647334820000|2022-03-15 09:00:20|82.84|80.5|82.93|80.59|82.98|80.64|82.84|80.5|0
1647334830000|2022-03-15 09:00:30|82.89|80.55|83.03|80.69|83.03|80.69|82.89|80.55|0
1647334840000|2022-03-15 09:00:40|82.98|80.64|83.27|80.93|83.27|80.93|82.98|80.64|0
1647334860000|2022-03-15 09:01:00|83.46|81.12|83.56|81.22|83.56|81.22|83.46|81.12|0
1647334870000|2022-03-15 09:01:10|83.61|81.27|83.56|81.22|83.61|81.27|83.56|81.22|0
1647334880000|2022-03-15 09:01:20|83.46|81.12|83.46|81.12|83.51|81.17|83.46|81.12|0
1647334890000|2022-03-15 09:01:30|83.41|81.07|83.46|81.12|83.46|81.12|83.37|81.03|0
1647334900000|2022-03-15 09:01:40|83.37|81.03|83.46|81.12|83.46|81.12|83.37|81.03|0
1647334910000|2022-03-15 09:01:50|83.37|81.03|83.41|81.07|83.41|81.07|83.37|81.03|0
1647334920000|2022-03-15 09:02:00|83.37|81.03|83.27|80.93|83.37|81.03|83.17|80.83|0
1647334930000|2022-03-15 09:02:10|83.12|80.78|82.98|80.64|83.12|80.78|82.98|80.64|0
1647334940000|2022-03-15 09:02:20|83.08|80.74|83.03|80.69|83.08|80.74|82.98|80.64|0
1647334950000|2022-03-15 09:02:30|82.98|80.64|82.98|80.64|82.98|80.64|82.93|80.59|0
1647334960000|2022-03-15 09:02:40|83.03|80.69|82.98|80.64|83.03|80.69|82.98|80.64|0
1647334970000|2022-03-15 09:02:50|82.74|80.4|82.69|80.35|82.74|80.4|82.55|80.21|0
1647334980000|2022-03-15 09:03:00|82.74|80.4|82.74|80.4|82.74|80.4|82.69|80.35|0
1647334990000|2022-03-15 09:03:10|82.69|80.35|82.6|80.26|82.74|80.4|82.6|80.26|0
1647335000000|2022-03-15 09:03:20|82.79|80.45|82.83|80.49|82.83|80.49|82.79|80.45|0
1647335010000|2022-03-15 09:03:30|83.17|80.83|83.22|80.88|83.22|80.88|83.17|80.83|0
1647335020000|2022-03-15 09:03:40|83.17|80.83|83.31|80.97|83.56|81.22|83.17|80.83|0
1647335030000|2022-03-15 09:03:50|83.08|80.74|82.16|79.82|83.08|80.74|82.16|79.82|0
1647335040000|2022-03-15 09:04:00|82.21|79.87|82.88|80.54|82.98|80.64|82.16|79.82|0
1647335050000|2022-03-15 09:04:10|83.02|80.68|82.54|80.2|83.02|80.68|82.54|80.2|0
1647335060000|2022-03-15 09:04:20|82.12|79.78|82.54|80.2|82.54|80.2|82.12|79.78|0
1647335070000|2022-03-15 09:04:30|82.5|80.16|82.88|80.54|82.88|80.54|82.5|80.16|0
1647335080000|2022-03-15 09:04:40|82.83|80.49|82.59|80.25|82.83|80.49|82.59|80.25|0
1647335090000|2022-03-15 09:04:50|82.64|80.3|82.79|80.45|82.79|80.45|82.64|80.3|0
1647335100000|2022-03-15 09:05:00|82.74|80.4|82.4|80.06|82.74|80.4|82.4|80.06|0
1647335110000|2022-03-15 09:05:10|82.21|79.87|82.12|79.78|82.21|79.87|82.07|79.73|0
1647335120000|2022-03-15 09:05:20|82.02|79.68|81.97|79.63|82.02|79.68|81.97|79.63|0
1647335130000|2022-03-15 09:05:30|81.83|79.49|82.02|79.68|82.02|79.68|81.83|79.49|0
1647335140000|2022-03-15 09:05:40|81.92|79.58|81.92|79.58|81.92|79.58|81.83|79.49|0
1647335150000|2022-03-15 09:05:50|81.83|79.49|81.92|79.58|82.02|79.68|81.83|79.49|0
1647335160000|2022-03-15 09:06:00|81.73|79.39|81.64|79.3|81.73|79.39|81.49|79.15|0
1647335170000|2022-03-15 09:06:10|81.54|79.2|81.64|79.3|81.64|79.3|81.54|79.2|0
1647335180000|2022-03-15 09:06:20|81.54|79.2|81.45|79.11|81.54|79.2|81.45|79.11|0
1647335190000|2022-03-15 09:06:30|81.35|79.01|81.54|79.2|81.54|79.2|81.35|79.01|0
1647335200000|2022-03-15 09:06:40|81.45|79.11|81.54|79.2|81.59|79.25|81.45|79.11|0
1647335210000|2022-03-15 09:06:50|81.49|79.15|81.26|78.92|81.49|79.15|81.26|78.92|0
1647335220000|2022-03-15 09:07:00|81.21|78.87|80.97|78.63|81.21|78.87|80.97|78.63|0
1647335230000|2022-03-15 09:07:10|80.88|78.54|80.92|78.58|80.92|78.58|80.88|78.54|0
1647335240000|2022-03-15 09:07:20|80.88|78.54|81.07|78.73|81.07|78.73|80.88|78.54|0
1647335250000|2022-03-15 09:07:30|80.97|78.63|80.69|78.35|80.97|78.63|80.69|78.35|0
1647335260000|2022-03-15 09:07:40|80.78|78.44|80.69|78.35|80.78|78.44|80.69|78.35|0
1647335270000|2022-03-15 09:07:50|80.64|78.3|80.5|78.16|80.64|78.3|80.5|78.16|0
1647335280000|2022-03-15 09:08:00|80.92|78.58|80.88|78.54|80.92|78.58|80.88|78.54|0
1647335290000|2022-03-15 09:08:10|80.83|78.49|80.78|78.44|80.83|78.49|80.78|78.44|0
1647335300000|2022-03-15 09:08:20|80.88|78.54|80.97|78.63|80.97|78.63|80.88|78.54|0
1647335310000|2022-03-15 09:08:30|80.83|78.49|80.69|78.35|80.83|78.49|80.69|78.35|0
1647335320000|2022-03-15 09:08:40|80.59|78.25|80.41|78.07|80.59|78.25|80.41|78.07|0
1647335330000|2022-03-15 09:08:50|80.31|77.97|80.41|78.07|80.45|78.11|80.31|77.97|0
1647335340000|2022-03-15 09:09:00|80.4|78.06|80.45|78.11|80.45|78.11|80.4|78.06|0
1647335350000|2022-03-15 09:09:10|80.4|78.06|80.5|78.16|80.5|78.16|80.4|78.06|0
1647335360000|2022-03-15 09:09:20|80.45|78.11|80.4|78.06|80.45|78.11|80.4|78.06|0
1647335370000|2022-03-15 09:09:30|80.45|78.11|80.78|78.44|80.83|78.49|80.45|78.11|0
1647335380000|2022-03-15 09:09:40|80.88|78.54|80.83|78.49|80.88|78.54|80.83|78.49|0
1647335390000|2022-03-15 09:09:50|81.25|78.91|81.16|78.82|81.25|78.91|81.16|78.82|0
1647335400000|2022-03-15 09:10:00|81.2|78.86|81.16|78.82|81.2|78.86|81.16|78.82|0
1647335410000|2022-03-15 09:10:10|81.06|78.72|81.06|78.72|81.06|78.72|80.97|78.63|0
1647335420000|2022-03-15 09:10:20|81.16|78.82|80.97|78.63|81.16|78.82|80.97|78.63|0
1647335430000|2022-03-15 09:10:30|80.78|78.44|80.78|78.44|80.78|78.44|80.78|78.44|0
1647335440000|2022-03-15 09:10:40|80.73|78.39|80.54|78.2|80.78|78.44|80.54|78.2|0
1647335450000|2022-03-15 09:10:50|80.5|78.16|80.45|78.11|80.5|78.16|80.4|78.06|0
1647335460000|2022-03-15 09:11:00|80.59|78.25|80.78|78.44|80.78|78.44|80.54|78.2|0
1647335470000|2022-03-15 09:11:10|80.97|78.63|80.97|78.63|81.16|78.82|80.97|78.63|0
1647335480000|2022-03-15 09:11:20|81.11|78.77|81.16|78.82|81.16|78.82|81.06|78.72|0
1647335490000|2022-03-15 09:11:30|81.25|78.91|81.3|78.96|81.3|78.96|81.25|78.91|0
1647335500000|2022-03-15 09:11:40|81.35|79.01|81.63|79.29|81.63|79.29|81.35|79.01|0
1647335510000|2022-03-15 09:11:50|82.11|79.77|81.87|79.53|82.3|79.96|81.87|79.53|0
1647335520000|2022-03-15 09:12:00|81.82|79.48|81.92|79.58|81.92|79.58|81.82|79.48|0
1647335530000|2022-03-15 09:12:10|81.82|79.48|82.01|79.67|82.01|79.67|81.82|79.48|0
1647335540000|2022-03-15 09:12:20|82.11|79.77|82.2|79.86|82.2|79.86|82.11|79.77|0
1647335550000|2022-03-15 09:12:30|82.3|79.96|81.63|79.29|82.3|79.96|81.63|79.29|0
1647335560000|2022-03-15 09:12:40|81.58|79.24|81.53|79.19|81.58|79.24|81.44|79.1|0
1647335570000|2022-03-15 09:12:50|81.58|79.24|81.58|79.24|81.63|79.29|81.53|79.19|0
1647335580000|2022-03-15 09:13:00|81.63|79.29|81.63|79.29|81.82|79.48|81.63|79.29|0
1647335590000|2022-03-15 09:13:10|81.72|79.38|81.72|79.38|81.82|79.48|81.72|79.38|0
1647335600000|2022-03-15 09:13:20|81.63|79.29|81.72|79.38|81.82|79.48|81.63|79.29|0
1647335610000|2022-03-15 09:13:30|81.82|79.48|81.72|79.38|81.82|79.48|81.72|79.38|0
1647335620000|2022-03-15 09:13:40|81.77|79.43|82.01|79.67|82.01|79.67|81.77|79.43|0
1647335630000|2022-03-15 09:13:50|82.05|79.71|82.2|79.86|82.2|79.86|82.05|79.71|0
1647335640000|2022-03-15 09:14:00|82.49|80.15|82.39|80.05|82.49|80.15|82.39|80.05|0
1647335650000|2022-03-15 09:14:10|82.44|80.1|82.58|80.24|82.58|80.24|82.39|80.05|0
1647335660000|2022-03-15 09:14:20|82.63|80.29|82.63|80.29|82.68|80.34|82.48|80.14|0
1647335670000|2022-03-15 09:14:30|82.68|80.34|82.87|80.53|82.87|80.53|82.68|80.34|0
1647335680000|2022-03-15 09:14:40|82.77|80.43|82.72|80.38|82.77|80.43|82.68|80.34|0
1647335690000|2022-03-15 09:14:50|82.68|80.34|82.77|80.43|82.77|80.43|82.68|80.34|0
1647335700000|2022-03-15 09:15:00|82.72|80.38|82.72|80.38|82.72|80.38|82.58|80.24|0
1647335710000|2022-03-15 09:15:10|82.68|80.34|82.48|80.14|82.77|80.43|82.48|80.14|0
1647335720000|2022-03-15 09:15:20|82.43|80.09|82.53|80.19|82.53|80.19|82.39|80.05|0
1647335730000|2022-03-15 09:15:30|82.48|80.14|82.48|80.14|82.58|80.24|82.48|80.14|0
1647335740000|2022-03-15 09:15:40|82.62|80.28|82.67|80.33|82.67|80.33|82.62|80.28|0
1647335750000|2022-03-15 09:15:50|82.48|80.14|82.72|80.38|82.72|80.38|82.48|80.14|0
1647335760000|2022-03-15 09:16:00|82.67|80.33|82.87|80.53|82.87|80.53|82.62|80.28|0
1647335770000|2022-03-15 09:16:10|82.77|80.43|83.06|80.72|83.06|80.72|82.62|80.28|0
1647335780000|2022-03-15 09:16:20|82.96|80.62|82.67|80.33|82.96|80.62|82.67|80.33|0
1647335790000|2022-03-15 09:16:30|82.72|80.38|82.72|80.38|82.72|80.38|82.67|80.33|0
1647335800000|2022-03-15 09:16:40|82.67|80.33|82.48|80.14|82.67|80.33|82.48|80.14|0
1647335810000|2022-03-15 09:16:50|82.29|79.95|82|79.66|82.29|79.95|82|79.66|0
1647335820000|2022-03-15 09:17:00|81.91|79.57|82|79.66|82|79.66|81.91|79.57|0
1647335830000|2022-03-15 09:17:10|82.1|79.76|82.19|79.85|82.19|79.85|82|79.66|0
1647335840000|2022-03-15 09:17:20|82.1|79.76|82|79.66|82.1|79.76|82|79.66|0
1647335850000|2022-03-15 09:17:30|81.72|79.38|81.72|79.38|81.72|79.38|81.67|79.33|0
1647335860000|2022-03-15 09:17:40|81.81|79.47|81.62|79.28|81.81|79.47|81.62|79.28|0
1647335870000|2022-03-15 09:17:50|81.57|79.23|81.57|79.23|81.62|79.28|81.53|79.19|0
1647335880000|2022-03-15 09:18:00|81.53|79.19|82|79.66|82|79.66|81.53|79.19|0
1647335890000|2022-03-15 09:18:10|81.81|79.47|81.67|79.33|81.81|79.47|81.67|79.33|0
1647335900000|2022-03-15 09:18:20|81.72|79.38|81.62|79.28|81.72|79.38|81.62|79.28|0
1647335910000|2022-03-15 09:18:30|81.57|79.23|81.76|79.42|81.76|79.42|81.53|79.19|0
1647335920000|2022-03-15 09:18:40|81.91|79.57|82.1|79.76|82.1|79.76|81.91|79.57|0
1647335930000|2022-03-15 09:18:50|82|79.66|82|79.66|82|79.66|81.91|79.57|0
1647335940000|2022-03-15 09:19:00|82.05|79.71|82.29|79.95|82.29|79.95|82|79.66|0
1647335950000|2022-03-15 09:19:10|82|79.66|81.71|79.37|82|79.66|81.71|79.37|0
1647335960000|2022-03-15 09:19:20|81.81|79.47|81.95|79.61|81.95|79.61|81.81|79.47|0
1647335970000|2022-03-15 09:19:30|82|79.66|81.95|79.61|82.05|79.71|81.9|79.56|0
1647335980000|2022-03-15 09:19:40|81.71|79.37|82|79.66|82|79.66|81.71|79.37|0
1647335990000|2022-03-15 09:19:50|81.95|79.61|82|79.66|82.09|79.75|81.95|79.61|0
1647336000000|2022-03-15 09:20:00|82.38|80.04|82.29|79.95|82.38|80.04|82.29|79.95|0
1647336010000|2022-03-15 09:20:10|82.24|79.9|82.19|79.85|82.38|80.04|82.19|79.85|0
1647336020000|2022-03-15 09:20:20|82.04|79.7|82|79.66|82.04|79.7|81.9|79.56|0
1647336030000|2022-03-15 09:20:30|82.29|79.95|81.85|79.51|82.29|79.95|81.85|79.51|0
1647336040000|2022-03-15 09:20:40|81.95|79.61|82|79.66|82.04|79.7|81.95|79.61|0
1647336050000|2022-03-15 09:20:50|81.95|79.61|82|79.66|82|79.66|81.9|79.56|0
1647336060000|2022-03-15 09:21:00|82.09|79.75|82.19|79.85|82.19|79.85|82.04|79.7|0
1647336070000|2022-03-15 09:21:10|82.09|79.75|82|79.66|82.09|79.75|82|79.66|0
1647336080000|2022-03-15 09:21:20|81.95|79.61|81.95|79.61|81.95|79.61|81.95|79.61|0
1647336090000|2022-03-15 09:21:30|81.9|79.56|81.85|79.51|81.9|79.56|81.81|79.47|0
1647336100000|2022-03-15 09:21:40|81.95|79.61|82.14|79.8|82.14|79.8|81.95|79.61|0
1647336110000|2022-03-15 09:21:50|82.09|79.75|82.33|79.99|82.33|79.99|82.09|79.75|0
1647336120000|2022-03-15 09:22:00|82.42|80.08|82.47|80.13|82.47|80.13|82.42|80.08|0
1647336130000|2022-03-15 09:22:10|82.42|80.08|82.28|79.94|82.42|80.08|82.28|79.94|0
1647336140000|2022-03-15 09:22:20|82.23|79.89|82.23|79.89|82.28|79.94|82.23|79.89|0
1647336150000|2022-03-15 09:22:30|82.28|79.94|82.19|79.85|82.47|80.13|82.19|79.85|0
1647336160000|2022-03-15 09:22:40|82.09|79.75|82.14|79.8|82.19|79.85|82.09|79.75|0
1647336170000|2022-03-15 09:22:50|82.23|79.89|82.09|79.75|82.23|79.89|82.09|79.75|0
1647336180000|2022-03-15 09:23:00|82|79.66|82.14|79.8|82.14|79.8|82|79.66|0
1647336190000|2022-03-15 09:23:10|82.47|80.13|82.42|80.08|82.47|80.13|82.38|80.04|0
1647336200000|2022-03-15 09:23:20|82.38|80.04|82.47|80.13|82.47|80.13|82.38|80.04|0
1647336210000|2022-03-15 09:23:30|82.66|80.32|82.76|80.42|82.76|80.42|82.66|80.32|0
1647336220000|2022-03-15 09:23:40|82.81|80.47|83.05|80.71|83.05|80.71|82.81|80.47|0
1647336230000|2022-03-15 09:23:50|83.14|80.8|83.14|80.8|83.14|80.8|83.14|80.8|0
1647336240000|2022-03-15 09:24:00|82.95|80.61|83.24|80.9|83.24|80.9|82.95|80.61|0
1647336250000|2022-03-15 09:24:10|83.34|81|83.43|81.09|83.43|81.09|83.34|81|0
1647336260000|2022-03-15 09:24:20|83.38|81.04|83.34|81|83.38|81.04|83.34|81|0
1647336270000|2022-03-15 09:24:30|83.28|80.94|83.82|81.48|83.82|81.48|83.28|80.94|0
1647336280000|2022-03-15 09:24:40|83.91|81.57|84.35|82.01|84.35|82.01|83.82|81.48|0
1647336290000|2022-03-15 09:24:50|84.5|82.16|85.18|82.84|85.18|82.84|84.5|82.16|0
1647336310000|2022-03-15 09:25:10|85.23|82.89|85.28|82.94|85.28|82.94|85.18|82.84|0
1647336320000|2022-03-15 09:25:20|85.47|83.13|85.57|83.23|85.57|83.23|85.42|83.08|0
1647336330000|2022-03-15 09:25:30|85.67|83.33|86.06|83.72|86.06|83.72|85.67|83.33|0
1647336340000|2022-03-15 09:25:40|86.16|83.82|86.06|83.72|86.36|84.02|86.06|83.72|0
1647336350000|2022-03-15 09:25:50|85.96|83.62|85.81|83.47|85.96|83.62|85.81|83.47|0
1647336360000|2022-03-15 09:26:00|85.77|83.43|85.96|83.62|85.96|83.62|85.77|83.43|0
1647336370000|2022-03-15 09:26:10|85.71|83.37|85.47|83.13|85.77|83.43|85.47|83.13|0
1647336380000|2022-03-15 09:26:20|85.37|83.03|85.42|83.08|85.52|83.18|85.37|83.03|0
1647336390000|2022-03-15 09:26:30|85.27|82.93|85.42|83.08|85.42|83.08|85.27|82.93|0
1647336400000|2022-03-15 09:26:40|85.47|83.13|85.57|83.23|85.57|83.23|85.42|83.08|0
1647336410000|2022-03-15 09:26:50|85.67|83.33|85.86|83.52|85.86|83.52|85.67|83.33|0
1647336420000|2022-03-15 09:27:00|86.06|83.72|85.91|83.57|86.06|83.72|85.91|83.57|0
1647336430000|2022-03-15 09:27:10|85.96|83.62|86.06|83.72|86.06|83.72|85.76|83.42|0
1647336440000|2022-03-15 09:27:20|86.11|83.77|86.01|83.67|86.11|83.77|85.96|83.62|0
1647336450000|2022-03-15 09:27:30|85.86|83.52|86.11|83.77|86.11|83.77|85.86|83.52|0
1647336460000|2022-03-15 09:27:40|86.06|83.72|86.55|84.21|86.65|84.31|86.06|83.72|0
1647336470000|2022-03-15 09:27:50|86.75|84.41|86.26|83.92|86.75|84.41|86.26|83.92|0
1647336480000|2022-03-15 09:28:00|86.2|83.86|86.26|83.92|86.26|83.92|86.16|83.82|0
1647336490000|2022-03-15 09:28:10|86.75|84.41|86.55|84.21|86.75|84.41|86.55|84.21|0
1647336500000|2022-03-15 09:28:20|86.45|84.11|86.45|84.11|86.45|84.11|86.35|84.01|0
1647336510000|2022-03-15 09:28:30|86.4|84.06|86.35|84.01|86.4|84.06|86.35|84.01|0
1647336520000|2022-03-15 09:28:40|86.06|83.72|85.96|83.62|86.06|83.72|85.96|83.62|0
1647336530000|2022-03-15 09:28:50|85.91|83.57|85.76|83.42|85.96|83.62|85.66|83.32|0
1647336540000|2022-03-15 09:29:00|85.86|83.52|85.96|83.62|85.96|83.62|85.86|83.52|0
1647336550000|2022-03-15 09:29:10|85.86|83.52|85.96|83.62|85.96|83.62|85.86|83.52|0
1647336560000|2022-03-15 09:29:20|85.86|83.52|85.86|83.52|85.86|83.52|85.86|83.52|0
1647336570000|2022-03-15 09:29:30|85.91|83.57|85.96|83.62|85.96|83.62|85.86|83.52|0
1647336580000|2022-03-15 09:29:40|85.86|83.52|85.86|83.52|85.86|83.52|85.76|83.42|0
1647336590000|2022-03-15 09:29:50|85.81|83.47|85.76|83.42|85.81|83.47|85.76|83.42|0
1647336600000|2022-03-15 09:30:00|85.86|83.52|85.86|83.52|85.91|83.57|85.86|83.52|0
1647336610000|2022-03-15 09:30:10|85.76|83.42|85.76|83.42|85.76|83.42|85.66|83.32|0
1647336620000|2022-03-15 09:30:20|85.86|83.52|86.05|83.71|86.05|83.71|85.86|83.52|0
1647336630000|2022-03-15 09:30:30|86.15|83.81|86.15|83.81|86.15|83.81|86.15|83.81|0
1647336640000|2022-03-15 09:30:40|86.45|84.11|86.45|84.11|86.45|84.11|86.45|84.11|0
1647336650000|2022-03-15 09:30:50|86.35|84.01|86.4|84.06|86.4|84.06|86.35|84.01|0
1647336660000|2022-03-15 09:31:00|86.45|84.11|86.59|84.25|86.59|84.25|86.45|84.11|0
1647336670000|2022-03-15 09:31:10|86.65|84.31|87.04|84.7|87.24|84.9|86.65|84.31|0
1647336680000|2022-03-15 09:31:20|86.89|84.55|87.04|84.7|87.04|84.7|86.89|84.55|0
1647336690000|2022-03-15 09:31:30|86.94|84.6|86.94|84.6|86.94|84.6|86.94|84.6|0
1647336700000|2022-03-15 09:31:40|86.89|84.55|87.04|84.7|87.04|84.7|86.89|84.55|0
1647336710000|2022-03-15 09:31:50|86.94|84.6|86.84|84.5|86.94|84.6|86.84|84.5|0
1647336720000|2022-03-15 09:32:00|86.94|84.6|86.94|84.6|86.94|84.6|86.69|84.35|0
1647336730000|2022-03-15 09:32:10|87.14|84.8|87.44|85.1|87.44|85.1|87.14|84.8|0
1647336740000|2022-03-15 09:32:20|87.34|85|87.74|85.4|87.74|85.4|87.34|85|0
1647336750000|2022-03-15 09:32:30|87.78|85.44|87.34|85|87.78|85.44|87.24|84.9|0
1647336760000|2022-03-15 09:32:40|87.49|85.15|87.54|85.2|87.54|85.2|87.44|85.1|0
1647336770000|2022-03-15 09:32:50|87.44|85.1|87.74|85.4|87.74|85.4|87.44|85.1|0
1647336780000|2022-03-15 09:33:00|87.64|85.3|87.64|85.3|87.64|85.3|87.44|85.1|0
1647336790000|2022-03-15 09:33:10|87.24|84.9|86.99|84.65|87.24|84.9|86.99|84.65|0
1647336800000|2022-03-15 09:33:20|87.04|84.7|87.04|84.7|87.14|84.8|87.04|84.7|0
1647336810000|2022-03-15 09:33:30|87.09|84.75|87.09|84.75|87.09|84.75|86.94|84.6|0
1647336820000|2022-03-15 09:33:40|86.99|84.65|86.84|84.5|86.99|84.65|86.84|84.5|0
1647336830000|2022-03-15 09:33:50|86.64|84.3|86.49|84.15|86.64|84.3|86.49|84.15|0
1647336840000|2022-03-15 09:34:00|86.59|84.25|86.54|84.2|86.59|84.25|86.49|84.15|0
1647336850000|2022-03-15 09:34:10|86.44|84.1|86.44|84.1|86.49|84.15|86.44|84.1|0
1647336860000|2022-03-15 09:34:20|86.35|84.01|86.19|83.85|86.35|84.01|86.19|83.85|0
1647336870000|2022-03-15 09:34:30|86.15|83.81|86.1|83.76|86.15|83.81|86.1|83.76|0
1647336880000|2022-03-15 09:34:40|86.19|83.85|86.25|83.91|86.25|83.91|86.15|83.81|0
1647336890000|2022-03-15 09:34:50|86.34|84|86.19|83.85|86.34|84|86.19|83.85|0
1647336900000|2022-03-15 09:35:00|86.29|83.95|86.44|84.1|86.44|84.1|86.29|83.95|0
1647336910000|2022-03-15 09:35:10|86.54|84.2|86.44|84.1|86.54|84.2|86.39|84.05|0
1647336920000|2022-03-15 09:35:20|86.39|84.05|86.54|84.2|86.54|84.2|86.39|84.05|0
1647336930000|2022-03-15 09:35:30|86.49|84.15|86.44|84.1|86.49|84.15|86.44|84.1|0
1647336940000|2022-03-15 09:35:40|86.49|84.15|86.34|84|86.49|84.15|86.34|84|0
1647336950000|2022-03-15 09:35:50|86.24|83.9|86.09|83.75|86.24|83.9|86.05|83.71|0
1647336960000|2022-03-15 09:36:00|86.15|83.81|86.05|83.71|86.15|83.81|86.05|83.71|0
1647336970000|2022-03-15 09:36:10|86.09|83.75|86.05|83.71|86.15|83.81|86.05|83.71|0
1647336980000|2022-03-15 09:36:20|85.95|83.61|85.85|83.51|85.95|83.61|85.7|83.36|0
1647336990000|2022-03-15 09:36:30|85.75|83.41|85.8|83.46|85.85|83.51|85.75|83.41|0
1647337000000|2022-03-15 09:36:40|85.85|83.51|85.7|83.36|85.85|83.51|85.65|83.31|0
1647337010000|2022-03-15 09:36:50|85.85|83.51|85.7|83.36|85.85|83.51|85.65|83.31|0
1647337020000|2022-03-15 09:37:00|85.65|83.31|85.4|83.06|85.65|83.31|85.36|83.02|0
1647337030000|2022-03-15 09:37:10|85.36|83.02|85.26|82.92|85.36|83.02|85.26|82.92|0
1647337040000|2022-03-15 09:37:20|85.31|82.97|85.46|83.12|85.46|83.12|85.26|82.92|0
1647337050000|2022-03-15 09:37:30|85.55|83.21|85.46|83.12|85.55|83.21|85.46|83.12|0
1647337060000|2022-03-15 09:37:40|85.5|83.16|85.5|83.16|85.55|83.21|85.46|83.12|0
1647337070000|2022-03-15 09:37:50|85.45|83.11|85.45|83.11|85.45|83.11|85.4|83.06|0
1647337080000|2022-03-15 09:38:00|85.5|83.16|85.65|83.31|85.65|83.31|85.5|83.16|0
1647337090000|2022-03-15 09:38:10|85.45|83.11|85.36|83.02|85.45|83.11|85.36|83.02|0
1647337100000|2022-03-15 09:38:20|85.31|82.97|85.31|82.97|85.31|82.97|85.31|82.97|0
1647337110000|2022-03-15 09:38:30|85.36|83.02|85.16|82.82|85.36|83.02|85.16|82.82|0
1647337120000|2022-03-15 09:38:40|85.11|82.77|85.3|82.96|85.3|82.96|85.11|82.77|0
1647337130000|2022-03-15 09:38:50|85.26|82.92|85.5|83.16|85.5|83.16|85.26|82.92|0
1647337140000|2022-03-15 09:39:00|85.65|83.31|85.55|83.21|85.65|83.31|85.45|83.11|0
1647337150000|2022-03-15 09:39:10|85.6|83.26|85.65|83.31|85.65|83.31|85.6|83.26|0
1647337160000|2022-03-15 09:39:20|85.75|83.41|86.04|83.7|86.04|83.7|85.75|83.41|0
1647337170000|2022-03-15 09:39:30|86.14|83.8|86.58|84.24|86.58|84.24|86.14|83.8|0
1647337180000|2022-03-15 09:39:40|86.54|84.2|86.44|84.1|86.54|84.2|86.34|84|0
1647337190000|2022-03-15 09:39:50|86.53|84.19|86.68|84.34|86.73|84.39|86.53|84.19|0
1647337200000|2022-03-15 09:40:00|86.63|84.29|86.24|83.9|86.63|84.29|86.14|83.8|0
1647337210000|2022-03-15 09:40:10|86.14|83.8|88.43|86.09|88.43|86.09|86.14|83.8|0
1647337220000|2022-03-15 09:40:20|89.74|87.4|89.74|87.4|89.74|87.4|89.53|87.19|0
1647337230000|2022-03-15 09:40:30|89.43|87.09|88.83|86.49|89.43|87.09|88.47|86.13|0
1647337240000|2022-03-15 09:40:40|89.08|86.74|88.73|86.39|89.08|86.74|88.57|86.23|0
1647337250000|2022-03-15 09:40:50|88.17|85.83|88.02|85.68|88.23|85.89|88.02|85.68|0
1647337260000|2022-03-15 09:41:00|87.92|85.58|88.27|85.93|88.27|85.93|87.92|85.58|0
1647337270000|2022-03-15 09:41:10|88.12|85.78|88.12|85.78|88.22|85.88|88.12|85.78|0
1647337280000|2022-03-15 09:41:20|88.42|86.08|88.02|85.68|88.42|86.08|88.02|85.68|0
1647337290000|2022-03-15 09:41:30|88.12|85.78|88.02|85.68|88.12|85.78|88.02|85.68|0
1647337300000|2022-03-15 09:41:40|87.97|85.63|88.02|85.68|88.02|85.68|87.92|85.58|0
1647337310000|2022-03-15 09:41:50|88.07|85.73|88.07|85.73|88.07|85.73|88.07|85.73|0
1647337320000|2022-03-15 09:42:00|88.12|85.78|88.52|86.18|88.72|86.38|88.12|85.78|0
1647337330000|2022-03-15 09:42:10|88.47|86.13|88.22|85.88|88.47|86.13|88.22|85.88|0
1647337340000|2022-03-15 09:42:20|88.12|85.78|89.13|86.79|89.13|86.79|88.12|85.78|0
1647337350000|2022-03-15 09:42:30|89.03|86.69|89.03|86.69|89.03|86.69|89.03|86.69|0
1647337360000|2022-03-15 09:42:40|89.23|86.89|88.82|86.48|89.23|86.89|88.82|86.48|0
1647337370000|2022-03-15 09:42:50|88.52|86.18|88.32|85.98|88.57|86.23|88.32|85.98|0
1647337380000|2022-03-15 09:43:00|88.22|85.88|88.12|85.78|88.22|85.88|87.92|85.58|0
1647337390000|2022-03-15 09:43:10|88.02|85.68|88.12|85.78|88.12|85.78|88.02|85.68|0
1647337400000|2022-03-15 09:43:20|88.02|85.68|88.12|85.78|88.12|85.78|88.02|85.68|0
1647337410000|2022-03-15 09:43:30|88.02|85.68|88.22|85.88|88.22|85.88|88.02|85.68|0
1647337420000|2022-03-15 09:43:40|88.27|85.93|88.42|86.08|88.42|86.08|88.22|85.88|0
1647337430000|2022-03-15 09:43:50|88.32|85.98|88.72|86.38|88.77|86.43|88.22|85.88|0
1647337440000|2022-03-15 09:44:00|88.52|86.18|88.42|86.08|88.57|86.23|88.42|86.08|0
1647337450000|2022-03-15 09:44:10|88.32|85.98|88.37|86.03|88.37|86.03|88.22|85.88|0
1647337460000|2022-03-15 09:44:20|88.47|86.13|88.22|85.88|88.47|86.13|88.22|85.88|0
1647337470000|2022-03-15 09:44:30|88.32|85.98|88.92|86.58|88.92|86.58|88.22|85.88|0
1647337480000|2022-03-15 09:44:40|89.02|86.68|89.12|86.78|89.17|86.83|89.02|86.68|0
1647337490000|2022-03-15 09:44:50|89.07|86.73|89.12|86.78|89.12|86.78|89.02|86.68|0
1647337500000|2022-03-15 09:45:00|89.02|86.68|88.82|86.48|89.02|86.68|88.82|86.48|0
1647337510000|2022-03-15 09:45:10|88.67|86.33|88.92|86.58|88.97|86.63|88.67|86.33|0
1647337520000|2022-03-15 09:45:20|89.02|86.68|89.32|86.98|89.32|86.98|89.02|86.68|0
1647337530000|2022-03-15 09:45:30|89.53|87.19|90.13|87.79|90.13|87.79|89.53|87.19|0
1647337540000|2022-03-15 09:45:40|90.34|88|90.13|87.79|90.34|88|90.13|87.79|0
1647337550000|2022-03-15 09:45:50|90.03|87.69|90.03|87.69|90.03|87.69|89.83|87.49|0
1647337560000|2022-03-15 09:46:00|90.24|87.9|90.54|88.2|90.54|88.2|90.13|87.79|0
1647337570000|2022-03-15 09:46:10|90.13|87.79|90.49|88.15|90.49|88.15|90.13|87.79|0
1647337580000|2022-03-15 09:46:20|90.39|88.05|90.24|87.9|90.49|88.15|90.24|87.9|0
1647337590000|2022-03-15 09:46:30|90.08|87.74|90.44|88.1|90.44|88.1|90.08|87.74|0
1647337600000|2022-03-15 09:46:40|90.39|88.05|90.64|88.3|90.64|88.3|90.34|88|0
1647337610000|2022-03-15 09:46:50|90.44|88.1|90.49|88.15|90.59|88.25|90.44|88.1|0
1647337620000|2022-03-15 09:47:00|90.28|87.94|90.54|88.2|90.54|88.2|90.28|87.94|0
1647337630000|2022-03-15 09:47:10|90.23|87.89|89.93|87.59|90.23|87.89|89.88|87.54|0
1647337640000|2022-03-15 09:47:20|89.98|87.64|89.73|87.39|89.98|87.64|89.73|87.39|0
1647337650000|2022-03-15 09:47:30|89.63|87.29|89.73|87.39|89.73|87.39|89.63|87.29|0
1647337660000|2022-03-15 09:47:40|89.62|87.28|89.42|87.08|89.93|87.59|89.42|87.08|0
1647337670000|2022-03-15 09:47:50|89.57|87.23|89.52|87.18|89.57|87.23|89.52|87.18|0
1647337680000|2022-03-15 09:48:00|89.42|87.08|89.32|86.98|89.42|87.08|89.32|86.98|0
1647337690000|2022-03-15 09:48:10|89.37|87.03|89.27|86.93|89.37|87.03|89.27|86.93|0
1647337700000|2022-03-15 09:48:20|89.32|86.98|89.42|87.08|89.42|87.08|89.27|86.93|0
1647337710000|2022-03-15 09:48:30|89.22|86.88|89.22|86.88|89.37|87.03|89.22|86.88|0
1647337720000|2022-03-15 09:48:40|89.27|86.93|89.22|86.88|89.32|86.98|89.22|86.88|0
1647337730000|2022-03-15 09:48:50|89.07|86.73|89.02|86.68|89.12|86.78|89.02|86.68|0
1647337740000|2022-03-15 09:49:00|88.92|86.58|88.96|86.62|88.96|86.62|88.92|86.58|0
1647337750000|2022-03-15 09:49:10|88.92|86.58|89.02|86.68|89.17|86.83|88.92|86.58|0
1647337760000|2022-03-15 09:49:20|88.92|86.58|88.92|86.58|88.92|86.58|88.76|86.42|0
1647337770000|2022-03-15 09:49:30|89.02|86.68|88.96|86.62|89.12|86.78|88.96|86.62|0
1647337780000|2022-03-15 09:49:40|89.06|86.72|89.32|86.98|89.37|87.03|89.06|86.72|0
1647337790000|2022-03-15 09:49:50|89.27|86.93|89.16|86.82|89.27|86.93|89.12|86.78|0
1647337800000|2022-03-15 09:50:00|89.27|86.93|88.81|86.47|89.27|86.93|88.81|86.47|0
1647337810000|2022-03-15 09:50:10|88.76|86.42|88.76|86.42|88.76|86.42|88.76|86.42|0
1647337820000|2022-03-15 09:50:20|88.71|86.37|88.91|86.57|88.91|86.57|88.71|86.37|0
1647337830000|2022-03-15 09:50:30|89.01|86.67|89.32|86.98|89.32|86.98|89.01|86.67|0
1647337840000|2022-03-15 09:50:40|89.47|87.13|89.32|86.98|89.47|87.13|89.32|86.98|0
1647337850000|2022-03-15 09:50:50|89.42|87.08|89.52|87.18|89.52|87.18|89.42|87.08|0
1647337860000|2022-03-15 09:51:00|89.57|87.23|88.81|86.47|89.57|87.23|88.81|86.47|0
1647337870000|2022-03-15 09:51:10|88.66|86.32|88.76|86.42|88.91|86.57|88.66|86.32|0
1647337880000|2022-03-15 09:51:20|88.71|86.37|88.71|86.37|88.71|86.37|88.71|86.37|0
1647337890000|2022-03-15 09:51:30|88.61|86.27|88.81|86.47|88.81|86.47|88.61|86.27|0
1647337900000|2022-03-15 09:51:40|89.11|86.77|89.11|86.77|89.11|86.77|89.11|86.77|0
1647337910000|2022-03-15 09:51:50|89.21|86.87|89.01|86.67|89.36|87.02|89.01|86.67|0
1647337920000|2022-03-15 09:52:00|89.21|86.87|89.06|86.72|89.21|86.87|89.06|86.72|0
1647337930000|2022-03-15 09:52:10|89.11|86.77|89.16|86.82|89.21|86.87|89.11|86.77|0
1647337940000|2022-03-15 09:52:20|89.11|86.77|89.01|86.67|89.11|86.77|89.01|86.67|0
1647337950000|2022-03-15 09:52:30|88.91|86.57|88.81|86.47|88.91|86.57|88.81|86.47|0
1647337960000|2022-03-15 09:52:40|88.71|86.37|88.51|86.17|88.71|86.37|88.51|86.17|0
1647337970000|2022-03-15 09:52:50|88.56|86.22|88.51|86.17|88.71|86.37|88.51|86.17|0
1647337980000|2022-03-15 09:53:00|88.56|86.22|88.41|86.07|88.61|86.27|88.41|86.07|0
1647337990000|2022-03-15 09:53:10|88.36|86.02|88.21|85.87|88.36|86.02|88.21|85.87|0
1647338000000|2022-03-15 09:53:20|88.01|85.67|88.11|85.77|88.11|85.77|88.01|85.67|0
1647338010000|2022-03-15 09:53:30|88.16|85.82|88.21|85.87|88.21|85.87|88.11|85.77|0
1647338020000|2022-03-15 09:53:40|88.15|85.81|87.95|85.61|88.15|85.81|87.95|85.61|0
1647338030000|2022-03-15 09:53:50|88.01|85.67|87.81|85.47|88.01|85.67|87.81|85.47|0
1647338040000|2022-03-15 09:54:00|87.71|85.37|87.41|85.07|87.71|85.37|87.41|85.07|0
1647338050000|2022-03-15 09:54:10|87.31|84.97|87.11|84.77|87.31|84.97|87.11|84.77|0
1647338060000|2022-03-15 09:54:20|87.31|84.97|87.01|84.67|87.31|84.97|87.01|84.67|0
1647338070000|2022-03-15 09:54:30|87.06|84.72|87.01|84.67|87.06|84.72|87.01|84.67|0
1647338080000|2022-03-15 09:54:40|86.91|84.57|86.81|84.47|86.91|84.57|86.71|84.37|0
1647338090000|2022-03-15 09:54:50|86.61|84.27|86.41|84.07|86.81|84.47|86.41|84.07|0
1647338100000|2022-03-15 09:55:00|86.51|84.17|86.51|84.17|86.71|84.37|86.51|84.17|0
1647338110000|2022-03-15 09:55:10|86.56|84.22|85.82|83.48|86.56|84.22|85.82|83.48|0
1647338120000|2022-03-15 09:55:20|85.92|83.58|86.32|83.98|86.32|83.98|85.92|83.58|0
1647338130000|2022-03-15 09:55:30|86.26|83.92|85.82|83.48|86.26|83.92|85.72|83.38|0
1647338140000|2022-03-15 09:55:40|86.12|83.78|85.53|83.19|86.12|83.78|85.53|83.19|0
1647338150000|2022-03-15 09:55:50|85.67|83.33|85.72|83.38|85.82|83.48|85.67|83.33|0
1647338160000|2022-03-15 09:56:00|85.67|83.33|85.43|83.09|85.67|83.33|85.43|83.09|0
1647338170000|2022-03-15 09:56:10|85.53|83.19|86.22|83.88|86.22|83.88|85.53|83.19|0
1647338180000|2022-03-15 09:56:20|86.31|83.97|86.02|83.68|86.31|83.97|85.97|83.63|0
1647338190000|2022-03-15 09:56:30|85.97|83.63|86.02|83.68|86.02|83.68|85.97|83.63|0
1647338200000|2022-03-15 09:56:40|86.51|84.17|86.46|84.12|86.61|84.27|86.46|84.12|0
1647338210000|2022-03-15 09:56:50|86.51|84.17|86.46|84.12|86.51|84.17|86.46|84.12|0
1647338220000|2022-03-15 09:57:00|86.21|83.87|85.97|83.63|86.21|83.87|85.97|83.63|0
1647338230000|2022-03-15 09:57:10|86.26|83.92|86.41|84.07|86.41|84.07|86.26|83.92|0
1647338240000|2022-03-15 09:57:20|86.26|83.92|86.26|83.92|86.26|83.92|86.02|83.68|0
1647338250000|2022-03-15 09:57:30|86.36|84.02|86.46|84.12|86.56|84.22|86.36|84.02|0
1647338260000|2022-03-15 09:57:40|86.31|83.97|86.21|83.87|86.31|83.97|86.21|83.87|0
1647338270000|2022-03-15 09:57:50|86.31|83.97|86.26|83.92|86.36|84.02|86.21|83.87|0
1647338280000|2022-03-15 09:58:00|86.11|83.77|85.96|83.62|86.11|83.77|85.92|83.58|0
1647338290000|2022-03-15 09:58:10|85.92|83.58|87.1|84.76|87.1|84.76|85.92|83.58|0
1647338300000|2022-03-15 09:58:20|87.4|85.06|87.4|85.06|87.4|85.06|87.4|85.06|0
1647338310000|2022-03-15 09:58:30|87.35|85.01|87.35|85.01|87.35|85.01|87.35|85.01|0
1647338320000|2022-03-15 09:58:40|87.2|84.86|87.1|84.76|87.2|84.86|87.1|84.76|0
1647338330000|2022-03-15 09:58:50|87|84.66|87|84.66|87|84.66|87|84.66|0
1647338340000|2022-03-15 09:59:00|86.85|84.51|86.85|84.51|87|84.66|86.8|84.46|0
1647338350000|2022-03-15 09:59:10|86.61|84.27|86.41|84.07|86.61|84.27|86.26|83.92|0
1647338360000|2022-03-15 09:59:20|86.36|84.02|86.51|84.17|86.51|84.17|86.36|84.02|0
1647338370000|2022-03-15 09:59:30|86.61|84.27|86.36|84.02|86.61|84.27|86.31|83.97|0
1647338380000|2022-03-15 09:59:40|86.55|84.21|86.8|84.46|86.8|84.46|86.46|84.12|0
1647338390000|2022-03-15 09:59:50|86.7|84.36|86.9|84.56|86.9|84.56|86.7|84.36|0
1647338400000|2022-03-15 10:00:00|86.95|84.61|87.4|85.06|87.4|85.06|86.95|84.61|0
1647338410000|2022-03-15 10:00:10|87.25|84.91|87.15|84.81|87.25|84.91|87.15|84.81|0
1647338420000|2022-03-15 10:00:20|87.1|84.76|86.85|84.51|87.1|84.76|86.85|84.51|0
1647338430000|2022-03-15 10:00:30|86.95|84.61|86.9|84.56|87.05|84.71|86.9|84.56|0
1647338440000|2022-03-15 10:00:40|86.75|84.41|86.8|84.46|86.95|84.61|86.75|84.41|0
1647338450000|2022-03-15 10:00:50|86.85|84.51|87.05|84.71|87.05|84.71|86.7|84.36|0
1647338460000|2022-03-15 10:01:00|86.85|84.51|86.65|84.31|86.85|84.51|86.6|84.26|0
1647338470000|2022-03-15 10:01:10|87.6|85.26|87.4|85.06|87.6|85.26|87.35|85.01|0
1647338480000|2022-03-15 10:01:20|87.6|85.26|87.2|84.86|87.6|85.26|87.2|84.86|0
1647338490000|2022-03-15 10:01:30|87.15|84.81|87.3|84.96|87.3|84.96|87.15|84.81|0
1647338500000|2022-03-15 10:01:40|87.05|84.71|87|84.66|87.05|84.71|87|84.66|0
1647338510000|2022-03-15 10:01:50|87.05|84.71|87.1|84.76|87.1|84.76|87.05|84.71|0
1647338520000|2022-03-15 10:02:00|87.2|84.86|87.1|84.76|87.2|84.86|87|84.66|0
1647338530000|2022-03-15 10:02:10|87|84.66|87|84.66|87|84.66|87|84.66|0
1647338550000|2022-03-15 10:02:30|87.2|84.86|87.4|85.06|87.4|85.06|87.2|84.86|0
1647338560000|2022-03-15 10:02:40|87.5|85.16|87.54|85.2|87.54|85.2|87.49|85.15|0
1647338570000|2022-03-15 10:02:50|87.34|85|87.34|85|87.4|85.06|87.34|85|0
1647338580000|2022-03-15 10:03:00|87.39|85.05|87.54|85.2|87.54|85.2|87.39|85.05|0
1647338590000|2022-03-15 10:03:10|87.69|85.35|88.14|85.8|88.19|85.85|87.69|85.35|0
1647338600000|2022-03-15 10:03:20|88.39|86.05|88.34|86|88.39|86.05|88.34|86|0
1647338610000|2022-03-15 10:03:30|88.29|85.95|88.39|86.05|88.39|86.05|88.29|85.95|0
1647338620000|2022-03-15 10:03:40|88.04|85.7|87.89|85.55|88.04|85.7|87.89|85.55|0
1647338630000|2022-03-15 10:03:50|87.94|85.6|87.89|85.55|87.94|85.6|87.89|85.55|0
1647338640000|2022-03-15 10:04:00|88.24|85.9|88.54|86.2|88.54|86.2|88.24|85.9|0
1647338650000|2022-03-15 10:04:10|88.39|86.05|88.19|85.85|88.54|86.2|88.19|85.85|0
1647338660000|2022-03-15 10:04:20|88.04|85.7|87.99|85.65|88.04|85.7|87.89|85.55|0
1647338670000|2022-03-15 10:04:30|87.89|85.55|87.89|85.55|87.99|85.65|87.79|85.45|0
1647338680000|2022-03-15 10:04:40|88.09|85.75|88.09|85.75|88.09|85.75|87.99|85.65|0
1647338690000|2022-03-15 10:04:50|87.99|85.65|87.99|85.65|88.04|85.7|87.99|85.65|0
1647338700000|2022-03-15 10:05:00|88.09|85.75|87.99|85.65|88.09|85.75|87.99|85.65|0
1647338710000|2022-03-15 10:05:10|87.84|85.5|87.59|85.25|87.84|85.5|87.59|85.25|0
1647338720000|2022-03-15 10:05:20|87.49|85.15|87.49|85.15|87.49|85.15|87.49|85.15|0
1647338730000|2022-03-15 10:05:30|87.89|85.55|88.24|85.9|88.24|85.9|87.89|85.55|0
1647338740000|2022-03-15 10:05:40|88.34|86|88.89|86.55|88.89|86.55|88.34|86|0
1647338750000|2022-03-15 10:05:50|89.34|87|89.3|86.96|89.34|87|89.3|86.96|0
1647338760000|2022-03-15 10:06:00|88.99|86.65|88.69|86.35|88.99|86.65|88.69|86.35|0
1647338770000|2022-03-15 10:06:10|88.64|86.3|88.79|86.45|88.79|86.45|88.59|86.25|0
1647338780000|2022-03-15 10:06:20|88.59|86.25|88.64|86.3|88.64|86.3|88.59|86.25|0
1647338790000|2022-03-15 10:06:30|88.79|86.45|88.39|86.05|88.79|86.45|88.39|86.05|0
1647338800000|2022-03-15 10:06:40|88.34|86|88.59|86.25|88.59|86.25|88.34|86|0
1647338810000|2022-03-15 10:06:50|88.44|86.1|88.54|86.2|88.59|86.25|88.34|86|0
1647338820000|2022-03-15 10:07:00|88.39|86.05|88.44|86.1|88.54|86.2|88.39|86.05|0
1647338830000|2022-03-15 10:07:10|88.29|85.95|88.19|85.85|88.29|85.95|88.19|85.85|0
1647338840000|2022-03-15 10:07:20|88.14|85.8|88.19|85.85|88.19|85.85|88.14|85.8|0
1647338850000|2022-03-15 10:07:30|88.24|85.9|88.19|85.85|88.24|85.9|88.19|85.85|0
1647338860000|2022-03-15 10:07:40|88.23|85.89|87.69|85.35|88.23|85.89|87.69|85.35|0
1647338870000|2022-03-15 10:07:50|87.64|85.3|87.73|85.39|87.73|85.39|87.59|85.25|0
1647338880000|2022-03-15 10:08:00|87.79|85.45|87.59|85.25|87.79|85.45|87.59|85.25|0
1647338890000|2022-03-15 10:08:10|87.49|85.15|87.69|85.35|87.69|85.35|87.49|85.15|0
1647338900000|2022-03-15 10:08:20|87.63|85.29|88.09|85.75|88.09|85.75|87.39|85.05|0
1647338910000|2022-03-15 10:08:30|87.99|85.65|88.03|85.69|88.03|85.69|87.89|85.55|0
1647338920000|2022-03-15 10:08:40|88.09|85.75|88.29|85.95|88.33|85.99|88.09|85.75|0
1647338930000|2022-03-15 10:08:50|88.39|86.05|88.29|85.95|88.39|86.05|88.23|85.89|0
1647338940000|2022-03-15 10:09:00|88.49|86.15|88.49|86.15|88.59|86.25|88.49|86.15|0
1647338950000|2022-03-15 10:09:10|88.73|86.39|88.73|86.39|88.79|86.45|88.73|86.39|0
1647338960000|2022-03-15 10:09:20|88.63|86.29|88.59|86.25|88.69|86.35|88.59|86.25|0
1647338970000|2022-03-15 10:09:30|88.63|86.29|88.59|86.25|88.63|86.29|88.59|86.25|0
1647338980000|2022-03-15 10:09:40|88.53|86.19|88.59|86.25|88.63|86.29|88.53|86.19|0
1647338990000|2022-03-15 10:09:50|88.53|86.19|87.98|85.64|88.53|86.19|87.98|85.64|0
1647339000000|2022-03-15 10:10:00|88.08|85.74|87.93|85.59|88.08|85.74|87.93|85.59|0
1647339010000|2022-03-15 10:10:10|87.98|85.64|88.08|85.74|88.08|85.74|87.98|85.64|0
1647339020000|2022-03-15 10:10:20|88.18|85.84|88.08|85.74|88.18|85.84|88.08|85.74|0
1647339030000|2022-03-15 10:10:30|88.18|85.84|88.48|86.14|88.63|86.29|88.18|85.84|0
1647339040000|2022-03-15 10:10:40|88.53|86.19|88.58|86.24|88.58|86.24|88.48|86.14|0
1647339050000|2022-03-15 10:10:50|88.68|86.34|88.48|86.14|88.68|86.34|88.48|86.14|0
1647339060000|2022-03-15 10:11:00|88.43|86.09|88.43|86.09|88.48|86.14|88.43|86.09|0
1647339070000|2022-03-15 10:11:10|88.63|86.29|88.68|86.34|88.68|86.34|88.63|86.29|0
1647339080000|2022-03-15 10:11:20|88.78|86.44|88.78|86.44|88.78|86.44|88.73|86.39|0
1647339090000|2022-03-15 10:11:30|88.73|86.39|88.88|86.54|88.88|86.54|88.73|86.39|0
1647339100000|2022-03-15 10:11:40|88.98|86.64|89.29|86.95|89.29|86.95|88.98|86.64|0
1647339110000|2022-03-15 10:11:50|89.39|87.05|89.13|86.79|89.39|87.05|89.13|86.79|0
1647339120000|2022-03-15 10:12:00|89.19|86.85|89.23|86.89|89.29|86.95|89.13|86.79|0
1647339130000|2022-03-15 10:12:10|89.19|86.85|89.29|86.95|89.29|86.95|89.08|86.74|0
1647339140000|2022-03-15 10:12:20|89.34|87|89.39|87.05|89.49|87.15|89.33|86.99|0
1647339150000|2022-03-15 10:12:30|89.44|87.1|89.39|87.05|89.44|87.1|89.39|87.05|0
1647339160000|2022-03-15 10:12:40|89.49|87.15|89.49|87.15|89.49|87.15|89.49|87.15|0
1647339170000|2022-03-15 10:12:50|89.69|87.35|90.1|87.76|90.1|87.76|89.69|87.35|0
1647339180000|2022-03-15 10:13:00|89.99|87.65|90.25|87.91|90.25|87.91|89.99|87.65|0
1647339190000|2022-03-15 10:13:10|90.3|87.96|90.45|88.11|90.45|88.11|90.3|87.96|0
1647339200000|2022-03-15 10:13:20|90.35|88.01|90.1|87.76|90.35|88.01|90.1|87.76|0
1647339210000|2022-03-15 10:13:30|90.04|87.7|90.04|87.7|90.04|87.7|89.99|87.65|0
1647339220000|2022-03-15 10:13:40|90.3|87.96|90.25|87.91|90.3|87.96|90.25|87.91|0
1647339230000|2022-03-15 10:13:50|90.14|87.8|90.24|87.9|90.24|87.9|90.14|87.8|0
1647339240000|2022-03-15 10:14:00|90.2|87.86|90.24|87.9|90.4|88.06|90.14|87.8|0
1647339250000|2022-03-15 10:14:10|90.3|87.96|90.5|88.16|90.6|88.26|90.09|87.75|0
1647339260000|2022-03-15 10:14:20|90.6|88.26|90.75|88.41|90.75|88.41|90.6|88.26|0
1647339270000|2022-03-15 10:14:30|90.6|88.26|90.45|88.11|90.6|88.26|90.45|88.11|0
1647339280000|2022-03-15 10:14:40|90.4|88.06|90.6|88.26|90.6|88.26|90.4|88.06|0
1647339290000|2022-03-15 10:14:50|90.55|88.21|90.5|88.16|90.55|88.21|90.4|88.06|0
1647339300000|2022-03-15 10:15:00|90.45|88.11|90.6|88.26|90.6|88.26|90.45|88.11|0
1647339310000|2022-03-15 10:15:10|90.81|88.47|90.7|88.36|90.81|88.47|90.65|88.31|0
1647339320000|2022-03-15 10:15:20|90.55|88.21|90.55|88.21|90.55|88.21|90.55|88.21|0
1647339330000|2022-03-15 10:15:30|90.24|87.9|90.4|88.06|90.4|88.06|90.19|87.85|0
1647339340000|2022-03-15 10:15:40|90.5|88.16|90.6|88.26|90.6|88.26|90.45|88.11|0
1647339350000|2022-03-15 10:15:50|90.8|88.46|90.7|88.36|90.91|88.57|90.7|88.36|0
1647339360000|2022-03-15 10:16:00|90.6|88.26|90.5|88.16|90.6|88.26|90.5|88.16|0
1647339370000|2022-03-15 10:16:10|90.45|88.11|90.29|87.95|90.5|88.16|90.29|87.95|0
1647339380000|2022-03-15 10:16:20|90.34|88|90.44|88.1|90.44|88.1|90.34|88|0
1647339390000|2022-03-15 10:16:30|90.29|87.95|90.34|88|90.34|88|90.29|87.95|0
1647339400000|2022-03-15 10:16:40|90.29|87.95|90.34|88|90.34|88|90.19|87.85|0
1647339410000|2022-03-15 10:16:50|90.29|87.95|90.19|87.85|90.29|87.95|90.19|87.85|0
1647339420000|2022-03-15 10:17:00|90.14|87.8|90.09|87.75|90.19|87.85|90.09|87.75|0
1647339430000|2022-03-15 10:17:10|90.04|87.7|89.83|87.49|90.04|87.7|89.83|87.49|0
1647339440000|2022-03-15 10:17:20|89.79|87.45|89.53|87.19|89.79|87.45|89.53|87.19|0
1647339450000|2022-03-15 10:17:30|89.58|87.24|89.43|87.09|89.63|87.29|89.43|87.09|0
1647339460000|2022-03-15 10:17:40|89.48|87.14|89.48|87.14|89.48|87.14|89.38|87.04|0
1647339470000|2022-03-15 10:17:50|89.28|86.94|89.38|87.04|89.38|87.04|89.28|86.94|0
1647339480000|2022-03-15 10:18:00|89.33|86.99|89.33|86.99|89.43|87.09|89.28|86.94|0
1647339490000|2022-03-15 10:18:10|89.38|87.04|89.28|86.94|89.38|87.04|89.28|86.94|0
1647339500000|2022-03-15 10:18:20|89.38|87.04|89.33|86.99|89.38|87.04|89.33|86.99|0
1647339510000|2022-03-15 10:18:30|89.43|87.09|89.38|87.04|89.43|87.09|89.38|87.04|0
1647339520000|2022-03-15 10:18:40|89.33|86.99|89.33|86.99|89.38|87.04|89.33|86.99|0
1647339530000|2022-03-15 10:18:50|89.48|87.14|89.68|87.34|89.68|87.34|89.48|87.14|0
1647339540000|2022-03-15 10:19:00|89.63|87.29|89.38|87.04|89.63|87.29|89.38|87.04|0
1647339550000|2022-03-15 10:19:10|89.48|87.14|89.53|87.19|89.68|87.34|89.48|87.14|0
1647339560000|2022-03-15 10:19:20|89.48|87.14|89.58|87.24|89.58|87.24|89.48|87.14|0
1647339570000|2022-03-15 10:19:30|89.68|87.34|89.88|87.54|89.88|87.54|89.68|87.34|0
1647339580000|2022-03-15 10:19:40|89.93|87.59|89.98|87.64|90.09|87.75|89.93|87.59|0
1647339590000|2022-03-15 10:19:50|90.03|87.69|89.88|87.54|90.03|87.69|89.88|87.54|0
1647339600000|2022-03-15 10:20:00|89.78|87.44|89.78|87.44|89.83|87.49|89.78|87.44|0
1647339610000|2022-03-15 10:20:10|89.73|87.39|89.78|87.44|89.78|87.44|89.73|87.39|0
1647339620000|2022-03-15 10:20:20|89.83|87.49|89.73|87.39|89.83|87.49|89.58|87.24|0
1647339630000|2022-03-15 10:20:30|89.68|87.34|89.38|87.04|89.78|87.44|89.38|87.04|0
1647339640000|2022-03-15 10:20:40|89.32|86.98|89.58|87.24|89.58|87.24|89.32|86.98|0
1647339650000|2022-03-15 10:20:50|89.48|87.14|89.48|87.14|89.48|87.14|89.38|87.04|0
1647339660000|2022-03-15 10:21:00|89.38|87.04|89.48|87.14|89.48|87.14|89.38|87.04|0
1647339670000|2022-03-15 10:21:10|89.58|87.24|89.63|87.29|89.63|87.29|89.58|87.24|0
1647339680000|2022-03-15 10:21:20|89.58|87.24|89.52|87.18|89.58|87.24|89.48|87.14|0
1647339690000|2022-03-15 10:21:30|89.58|87.24|89.37|87.03|89.78|87.44|89.37|87.03|0
1647339700000|2022-03-15 10:21:40|89.17|86.83|88.62|86.28|89.17|86.83|88.57|86.23|0
1647339710000|2022-03-15 10:21:50|88.17|85.83|88.07|85.73|88.17|85.83|88.07|85.73|0
1647339720000|2022-03-15 10:22:00|88.17|85.83|88.27|85.93|88.27|85.93|88.17|85.83|0
1647339730000|2022-03-15 10:22:10|89.42|87.08|90.84|88.5|90.84|88.5|89.42|87.08|0
1647339740000|2022-03-15 10:22:20|90.74|88.4|91.25|88.91|91.25|88.91|90.74|88.4|0
1647339750000|2022-03-15 10:22:30|91.1|88.76|91.36|89.02|91.36|89.02|91.1|88.76|0
1647339760000|2022-03-15 10:22:40|91.31|88.97|91.1|88.76|91.31|88.97|91.1|88.76|0
1647339770000|2022-03-15 10:22:50|90.9|88.56|90.69|88.35|90.9|88.56|90.69|88.35|0
1647339780000|2022-03-15 10:23:00|90.79|88.45|90.69|88.35|90.79|88.45|90.69|88.35|0
1647339790000|2022-03-15 10:23:10|90.49|88.15|90.28|87.94|90.49|88.15|90.28|87.94|0
1647339800000|2022-03-15 10:23:20|90.39|88.05|90.79|88.45|90.79|88.45|90.39|88.05|0
1647339810000|2022-03-15 10:23:30|90.9|88.56|90.9|88.56|90.94|88.6|90.9|88.56|0
1647339820000|2022-03-15 10:23:40|91|88.66|90.9|88.56|91|88.66|90.69|88.35|0
1647339830000|2022-03-15 10:23:50|90.74|88.4|90.69|88.35|90.74|88.4|90.43|88.09|0
1647339840000|2022-03-15 10:24:00|90.64|88.3|90.64|88.3|90.69|88.35|90.64|88.3|0
1647339850000|2022-03-15 10:24:10|90.69|88.35|90.54|88.2|90.69|88.35|90.54|88.2|0
1647339860000|2022-03-15 10:24:20|90.49|88.15|90.43|88.09|90.49|88.15|90.38|88.04|0
1647339870000|2022-03-15 10:24:30|90.28|87.94|90.33|87.99|90.33|87.99|90.28|87.94|0
1647339880000|2022-03-15 10:24:40|90.38|88.04|90.33|87.99|90.38|88.04|90.33|87.99|0
1647339890000|2022-03-15 10:24:50|90.38|88.04|90.33|87.99|90.38|88.04|90.33|87.99|0
1647339900000|2022-03-15 10:25:00|90.38|88.04|90.33|87.99|90.38|88.04|90.18|87.84|0
1647339910000|2022-03-15 10:25:10|90.49|88.15|90.89|88.55|90.89|88.55|90.49|88.15|0
1647339920000|2022-03-15 10:25:20|90.79|88.45|91.1|88.76|91.1|88.76|90.74|88.4|0
1647339930000|2022-03-15 10:25:30|91|88.66|91|88.66|91.04|88.7|91|88.66|0
1647339940000|2022-03-15 10:25:40|90.99|88.65|90.99|88.65|91.04|88.7|90.99|88.65|0
1647339950000|2022-03-15 10:25:50|91.04|88.7|90.94|88.6|91.15|88.81|90.94|88.6|0
1647339960000|2022-03-15 10:26:00|91.1|88.76|90.89|88.55|91.1|88.76|90.89|88.55|0
1647339970000|2022-03-15 10:26:10|90.74|88.4|91.04|88.7|91.04|88.7|90.74|88.4|0
1647339980000|2022-03-15 10:26:20|90.99|88.65|91.1|88.76|91.1|88.76|90.89|88.55|0
1647339990000|2022-03-15 10:26:30|91.04|88.7|90.94|88.6|91.1|88.76|90.94|88.6|0
1647340000000|2022-03-15 10:26:40|90.99|88.65|90.99|88.65|91.04|88.7|90.99|88.65|0
1647340010000|2022-03-15 10:26:50|91.04|88.7|91.1|88.76|91.1|88.76|91.04|88.7|0
1647340020000|2022-03-15 10:27:00|90.99|88.65|91.04|88.7|91.04|88.7|90.94|88.6|0
1647340030000|2022-03-15 10:27:10|90.94|88.6|91.2|88.86|91.45|89.11|90.94|88.6|0
1647340040000|2022-03-15 10:27:20|91.3|88.96|91.3|88.96|91.45|89.11|91.3|88.96|0
1647340050000|2022-03-15 10:27:30|91.4|89.06|91.3|88.96|91.4|89.06|91.25|88.91|0
1647340060000|2022-03-15 10:27:40|91.2|88.86|91.3|88.96|91.3|88.96|91.09|88.75|0
1647340070000|2022-03-15 10:27:50|91.04|88.7|91.09|88.75|91.2|88.86|91.04|88.7|0
1647340080000|2022-03-15 10:28:00|91.14|88.8|91.2|88.86|91.25|88.91|91.14|88.8|0
1647340090000|2022-03-15 10:28:10|91.04|88.7|91.2|88.86|91.2|88.86|91.04|88.7|0
1647340100000|2022-03-15 10:28:20|91.14|88.8|91.04|88.7|91.14|88.8|90.99|88.65|0
1647340110000|2022-03-15 10:28:30|90.94|88.6|90.84|88.5|90.94|88.6|90.73|88.39|0
1647340120000|2022-03-15 10:28:40|90.73|88.39|90.68|88.34|90.73|88.39|90.63|88.29|0
1647340130000|2022-03-15 10:28:50|90.63|88.29|90.89|88.55|90.89|88.55|90.58|88.24|0
1647340140000|2022-03-15 10:29:00|91.04|88.7|90.83|88.49|91.04|88.7|90.79|88.45|0
1647340150000|2022-03-15 10:29:10|91.09|88.75|91.09|88.75|91.19|88.85|90.99|88.65|0
1647340160000|2022-03-15 10:29:20|91.14|88.8|91.19|88.85|91.19|88.85|91.09|88.75|0
1647340170000|2022-03-15 10:29:30|91.09|88.75|91.09|88.75|91.14|88.8|91.09|88.75|0
1647340180000|2022-03-15 10:29:40|91.04|88.7|91.14|88.8|91.14|88.8|91.04|88.7|0
1647340190000|2022-03-15 10:29:50|91.09|88.75|90.99|88.65|91.09|88.75|90.99|88.65|0
1647340200000|2022-03-15 10:30:00|91.4|89.06|91.71|89.37|91.81|89.47|91.4|89.06|0
1647340210000|2022-03-15 10:30:10|91.4|89.06|91.45|89.11|91.45|89.11|91.4|89.06|0
1647340220000|2022-03-15 10:30:20|91.34|89|91.4|89.06|91.5|89.16|91.34|89|0
1647340230000|2022-03-15 10:30:30|91.3|88.96|91.24|88.9|91.3|88.96|91.24|88.9|0
1647340240000|2022-03-15 10:30:40|91.19|88.85|91.09|88.75|91.19|88.85|91.04|88.7|0
1647340250000|2022-03-15 10:30:50|91.24|88.9|91.29|88.95|91.29|88.95|91.24|88.9|0
1647340260000|2022-03-15 10:31:00|91.34|89|91.24|88.9|91.4|89.06|91.24|88.9|0
1647340270000|2022-03-15 10:31:10|91.29|88.95|91.14|88.8|91.29|88.95|91.14|88.8|0
1647340280000|2022-03-15 10:31:20|90.99|88.65|91.29|88.95|91.29|88.95|90.99|88.65|0
1647340290000|2022-03-15 10:31:30|91.19|88.85|91.4|89.06|91.4|89.06|91.19|88.85|0
1647340300000|2022-03-15 10:31:40|91.29|88.95|91.45|89.11|91.45|89.11|91.29|88.95|0
1647340310000|2022-03-15 10:31:50|91.4|89.06|91.65|89.31|91.7|89.36|91.4|89.06|0
1647340320000|2022-03-15 10:32:00|91.7|89.36|91.75|89.41|91.75|89.41|91.65|89.31|0
1647340330000|2022-03-15 10:32:10|91.91|89.57|91.86|89.52|91.91|89.57|91.75|89.41|0
1647340340000|2022-03-15 10:32:20|91.81|89.47|91.96|89.62|92.06|89.72|91.81|89.47|0
1647340350000|2022-03-15 10:32:30|92.01|89.67|92.11|89.77|92.11|89.77|91.91|89.57|0
1647340360000|2022-03-15 10:32:40|92.22|89.88|92.11|89.77|92.32|89.98|92.11|89.77|0
1647340370000|2022-03-15 10:32:50|92.01|89.67|92.11|89.77|92.11|89.77|91.91|89.57|0
1647340380000|2022-03-15 10:33:00|92.22|89.88|92.11|89.77|92.22|89.88|92.06|89.72|0
1647340390000|2022-03-15 10:33:10|92.01|89.67|91.91|89.57|92.11|89.77|91.91|89.57|0
1647340400000|2022-03-15 10:33:20|91.85|89.51|91.85|89.51|91.91|89.57|91.85|89.51|0
1647340410000|2022-03-15 10:33:30|91.8|89.46|92.11|89.77|92.11|89.77|91.8|89.46|0
1647340420000|2022-03-15 10:33:40|92.06|89.72|92.22|89.88|92.22|89.88|92.01|89.67|0
1647340430000|2022-03-15 10:33:50|92.11|89.77|92.06|89.72|92.11|89.77|92.06|89.72|0
1647340440000|2022-03-15 10:34:00|92.11|89.77|92.47|90.13|92.47|90.13|92.11|89.77|0
1647340450000|2022-03-15 10:34:10|92.42|90.08|92.73|90.39|92.73|90.39|92.42|90.08|0
1647340460000|2022-03-15 10:34:20|92.63|90.29|92.42|90.08|92.63|90.29|92.42|90.08|0
1647340470000|2022-03-15 10:34:30|92.63|90.29|92.89|90.55|92.89|90.55|92.63|90.29|0
1647340480000|2022-03-15 10:34:40|92.94|90.6|92.99|90.65|93.04|90.7|92.94|90.6|0
1647340490000|2022-03-15 10:34:50|92.94|90.6|92.99|90.65|93.04|90.7|92.94|90.6|0
1647340500000|2022-03-15 10:35:00|93.15|90.81|93.2|90.86|93.25|90.91|93.04|90.7|0
1647340510000|2022-03-15 10:35:10|93.15|90.81|93.09|90.75|93.15|90.81|93.09|90.75|0
1647340520000|2022-03-15 10:35:20|92.94|90.6|92.99|90.65|93.04|90.7|92.94|90.6|0
1647340530000|2022-03-15 10:35:30|93.04|90.7|93.15|90.81|93.35|91.01|93.04|90.7|0
1647340540000|2022-03-15 10:35:40|93.25|90.91|93.35|91.01|93.35|91.01|93.25|90.91|0
1647340550000|2022-03-15 10:35:50|93.4|91.06|93.4|91.06|93.4|91.06|93.4|91.06|0
1647340560000|2022-03-15 10:36:00|93.46|91.12|93.46|91.12|93.46|91.12|93.4|91.06|0
1647340570000|2022-03-15 10:36:10|93.4|91.06|93.14|90.8|93.4|91.06|93.14|90.8|0
1647340580000|2022-03-15 10:36:20|93.35|91.01|93.46|91.12|93.46|91.12|93.35|91.01|0
1647340590000|2022-03-15 10:36:30|93.35|91.01|93.35|91.01|93.35|91.01|93.35|91.01|0
1647340600000|2022-03-15 10:36:40|93.25|90.91|93.35|91.01|93.35|91.01|93.25|90.91|0
1647340610000|2022-03-15 10:36:50|93.3|90.96|93.25|90.91|93.3|90.96|93.25|90.91|0
1647340620000|2022-03-15 10:37:00|93.3|90.96|93.45|91.11|93.56|91.22|93.3|90.96|0
1647340650000|2022-03-15 10:37:30|93.5|91.16|93.66|91.32|93.77|91.43|93.5|91.16|0
1647340660000|2022-03-15 10:37:40|93.56|91.22|93.56|91.22|93.56|91.22|93.5|91.16|0
1647340670000|2022-03-15 10:37:50|93.5|91.16|93.77|91.43|93.77|91.43|93.5|91.16|0
1647340680000|2022-03-15 10:38:00|93.66|91.32|93.66|91.32|93.66|91.32|93.66|91.32|0
1647340690000|2022-03-15 10:38:10|93.61|91.27|93.66|91.32|93.66|91.32|93.61|91.27|0
1647340700000|2022-03-15 10:38:20|93.77|91.43|93.77|91.43|93.77|91.43|93.77|91.43|0
1647340710000|2022-03-15 10:38:30|93.66|91.32|93.45|91.11|93.77|91.43|93.45|91.11|0
1647340720000|2022-03-15 10:38:40|93.61|91.27|93.66|91.32|93.66|91.32|93.61|91.27|0
1647340730000|2022-03-15 10:38:50|93.77|91.43|93.76|91.42|93.77|91.43|93.76|91.42|0
1647340740000|2022-03-15 10:39:00|93.87|91.53|93.56|91.22|93.87|91.53|93.56|91.22|0
1647340750000|2022-03-15 10:39:10|93.29|90.95|93.29|90.95|93.29|90.95|93.24|90.9|0
1647340760000|2022-03-15 10:39:20|93.45|91.11|93.14|90.8|93.45|91.11|93.14|90.8|0
1647340770000|2022-03-15 10:39:30|93.24|90.9|93.35|91.01|93.35|91.01|93.24|90.9|0
1647340780000|2022-03-15 10:39:40|93.4|91.06|93.4|91.06|93.4|91.06|93.35|91.01|0
1647340790000|2022-03-15 10:39:50|93.24|90.9|93.04|90.7|93.24|90.9|93.04|90.7|0
1647340800000|2022-03-15 10:40:00|92.88|90.54|92.83|90.49|92.88|90.54|92.72|90.38|0
1647340810000|2022-03-15 10:40:10|92.72|90.38|92.72|90.38|92.72|90.38|92.62|90.28|0
1647340820000|2022-03-15 10:40:20|92.67|90.33|92.46|90.12|92.67|90.33|92.46|90.12|0
1647340830000|2022-03-15 10:40:30|92.41|90.07|92.57|90.23|92.57|90.23|92.41|90.07|0
1647340840000|2022-03-15 10:40:40|92.46|90.12|92.31|89.97|92.46|90.12|92.31|89.97|0
1647340850000|2022-03-15 10:40:50|92.41|90.07|92.31|89.97|92.41|90.07|92.31|89.97|0
1647340860000|2022-03-15 10:41:00|92.36|90.02|92.36|90.02|92.36|90.02|92.26|89.92|0
1647340870000|2022-03-15 10:41:10|92.41|90.07|92.41|90.07|92.41|90.07|92.31|89.97|0
1647340880000|2022-03-15 10:41:20|92.21|89.87|92.31|89.97|92.36|90.02|92.21|89.87|0
1647340890000|2022-03-15 10:41:30|92.36|90.02|92.2|89.86|92.36|90.02|92.2|89.86|0
1647340900000|2022-03-15 10:41:40|92.62|90.28|92.31|89.97|92.62|90.28|92.31|89.97|0
1647340910000|2022-03-15 10:41:50|92.25|89.91|92.25|89.91|92.25|89.91|92.25|89.91|0
1647340920000|2022-03-15 10:42:00|92.2|89.86|92.1|89.76|92.2|89.86|92|89.66|0
1647340930000|2022-03-15 10:42:10|91.89|89.55|91.89|89.55|91.89|89.55|91.84|89.5|0
1647340940000|2022-03-15 10:42:20|92|89.66|92.2|89.86|92.2|89.86|92|89.66|0
1647340950000|2022-03-15 10:42:30|92|89.66|91.79|89.45|92|89.66|91.79|89.45|0
1647340960000|2022-03-15 10:42:40|91.69|89.35|91.59|89.25|91.69|89.35|91.59|89.25|0
1647340970000|2022-03-15 10:42:50|91.69|89.35|91.74|89.4|91.79|89.45|91.69|89.35|0
1647340980000|2022-03-15 10:43:00|91.79|89.45|91.79|89.45|91.79|89.45|91.79|89.45|0
1647340990000|2022-03-15 10:43:10|91.69|89.35|91.69|89.35|91.69|89.35|91.63|89.29|0
1647341000000|2022-03-15 10:43:20|91.74|89.4|91.84|89.5|91.84|89.5|91.74|89.4|0
1647341010000|2022-03-15 10:43:30|91.79|89.45|91.79|89.45|91.89|89.55|91.79|89.45|0
1647341020000|2022-03-15 10:43:40|91.74|89.4|91.74|89.4|91.79|89.45|91.74|89.4|0
1647341030000|2022-03-15 10:43:50|91.53|89.19|91.58|89.24|91.58|89.24|91.53|89.19|0
1647341040000|2022-03-15 10:44:00|91.48|89.14|91.43|89.09|91.63|89.29|91.43|89.09|0
1647341050000|2022-03-15 10:44:10|91.53|89.19|91.43|89.09|91.53|89.19|91.43|89.09|0
1647341060000|2022-03-15 10:44:20|91.48|89.14|91.48|89.14|91.48|89.14|91.38|89.04|0
1647341070000|2022-03-15 10:44:30|91.38|89.04|91.58|89.24|91.58|89.24|91.38|89.04|0
1647341080000|2022-03-15 10:44:40|91.53|89.19|91.22|88.88|91.53|89.19|91.22|88.88|0
1647341090000|2022-03-15 10:44:50|91.27|88.93|91.27|88.93|91.27|88.93|91.12|88.78|0
1647341100000|2022-03-15 10:45:00|91.43|89.09|91.48|89.14|91.48|89.14|91.32|88.98|0
1647341110000|2022-03-15 10:45:10|91.53|89.19|91.38|89.04|91.53|89.19|91.38|89.04|0
1647341120000|2022-03-15 10:45:20|91.43|89.09|91.43|89.09|91.43|89.09|91.43|89.09|0
1647341130000|2022-03-15 10:45:30|91.48|89.14|91.38|89.04|91.48|89.14|91.32|88.98|0
1647341140000|2022-03-15 10:45:40|91.48|89.14|91.48|89.14|91.53|89.19|91.43|89.09|0
1647341150000|2022-03-15 10:45:50|91.43|89.09|91.38|89.04|91.43|89.09|91.38|89.04|0
1647341160000|2022-03-15 10:46:00|91.32|88.98|91.42|89.08|91.42|89.08|91.32|88.98|0
1647341170000|2022-03-15 10:46:10|91.48|89.14|91.58|89.24|91.58|89.24|91.48|89.14|0
1647341180000|2022-03-15 10:46:20|91.63|89.29|91.79|89.45|91.79|89.45|91.58|89.24|0
1647341190000|2022-03-15 10:46:30|91.84|89.5|91.99|89.65|91.99|89.65|91.79|89.45|0
1647341200000|2022-03-15 10:46:40|92.04|89.7|92.25|89.91|92.3|89.96|92.04|89.7|0
1647341210000|2022-03-15 10:46:50|92.2|89.86|92.25|89.91|92.25|89.91|92.09|89.75|0
1647341220000|2022-03-15 10:47:00|92.4|90.06|92.4|90.06|92.4|90.06|92.4|90.06|0
1647341230000|2022-03-15 10:47:10|92.35|90.01|92.45|90.11|92.45|90.11|92.35|90.01|0
1647341240000|2022-03-15 10:47:20|92.4|90.06|92.3|89.96|92.45|90.11|92.3|89.96|0
1647341250000|2022-03-15 10:47:30|92.2|89.86|91.68|89.34|92.2|89.86|91.68|89.34|0
1647341260000|2022-03-15 10:47:40|91.73|89.39|91.37|89.03|91.73|89.39|91.37|89.03|0
1647341270000|2022-03-15 10:47:50|91.52|89.18|91.68|89.34|91.68|89.34|91.52|89.18|0
1647341280000|2022-03-15 10:48:00|91.58|89.24|91.37|89.03|91.58|89.24|91.37|89.03|0
1647341290000|2022-03-15 10:48:10|91.52|89.18|91.78|89.44|91.78|89.44|91.52|89.18|0
1647341300000|2022-03-15 10:48:20|91.73|89.39|91.78|89.44|91.78|89.44|91.73|89.39|0
1647341310000|2022-03-15 10:48:30|91.73|89.39|91.78|89.44|91.78|89.44|91.73|89.39|0
1647341320000|2022-03-15 10:48:40|91.73|89.39|91.78|89.44|91.89|89.55|91.73|89.39|0
1647341330000|2022-03-15 10:48:50|91.83|89.49|91.78|89.44|91.83|89.49|91.78|89.44|0
1647341340000|2022-03-15 10:49:00|91.93|89.59|91.93|89.59|91.93|89.59|91.89|89.55|0
1647341350000|2022-03-15 10:49:10|91.88|89.54|91.88|89.54|91.88|89.54|91.83|89.49|0
1647341360000|2022-03-15 10:49:20|91.83|89.49|92.04|89.7|92.04|89.7|91.68|89.34|0
1647341370000|2022-03-15 10:49:30|91.99|89.65|92.09|89.75|92.09|89.75|91.99|89.65|0
1647341380000|2022-03-15 10:49:40|92.19|89.85|92.24|89.9|92.24|89.9|92.19|89.85|0
1647341390000|2022-03-15 10:49:50|92.19|89.85|92.5|90.16|92.5|90.16|92.19|89.85|0
1647341400000|2022-03-15 10:50:00|92.3|89.96|92.35|90.01|92.4|90.06|92.19|89.85|0
1647341410000|2022-03-15 10:50:10|92.4|90.06|92.61|90.27|92.61|90.27|92.4|90.06|0
1647341420000|2022-03-15 10:50:20|92.66|90.32|92.86|90.52|92.86|90.52|92.61|90.27|0
1647341430000|2022-03-15 10:50:30|92.92|90.58|92.86|90.52|92.92|90.58|92.86|90.52|0
1647341440000|2022-03-15 10:50:40|92.81|90.47|92.55|90.21|92.81|90.47|92.55|90.21|0
1647341450000|2022-03-15 10:50:50|92.5|90.16|92.5|90.16|92.5|90.16|92.5|90.16|0
1647341460000|2022-03-15 10:51:00|92.4|90.06|92.29|89.95|92.4|90.06|92.19|89.85|0
1647341470000|2022-03-15 10:51:10|92.34|90|92.4|90.06|92.4|90.06|92.34|90|0
1647341480000|2022-03-15 10:51:20|92.45|90.11|92.4|90.06|92.45|90.11|92.4|90.06|0
1647341490000|2022-03-15 10:51:30|92.29|89.95|92.55|90.21|92.6|90.26|92.29|89.95|0
1647341500000|2022-03-15 10:51:40|92.5|90.16|92.6|90.26|92.6|90.26|92.5|90.16|0
1647341510000|2022-03-15 10:51:50|92.71|90.37|92.55|90.21|92.71|90.37|92.55|90.21|0
1647341520000|2022-03-15 10:52:00|92.5|90.16|92.5|90.16|92.65|90.31|92.5|90.16|0
1647341530000|2022-03-15 10:52:10|92.55|90.21|92.6|90.26|92.6|90.26|92.55|90.21|0
1647341540000|2022-03-15 10:52:20|92.71|90.37|92.6|90.26|92.71|90.37|92.6|90.26|0
1647341550000|2022-03-15 10:52:30|92.65|90.31|92.76|90.42|92.76|90.42|92.65|90.31|0
1647341560000|2022-03-15 10:52:40|92.71|90.37|92.45|90.11|92.71|90.37|92.45|90.11|0
1647341570000|2022-03-15 10:52:50|92.4|90.06|92.5|90.16|92.5|90.16|92.4|90.06|0
1647341580000|2022-03-15 10:53:00|92.44|90.1|92.71|90.37|92.71|90.37|92.44|90.1|0
1647341590000|2022-03-15 10:53:10|92.91|90.57|93.12|90.78|93.12|90.78|92.91|90.57|0
1647341600000|2022-03-15 10:53:20|93.54|91.2|94.06|91.72|94.06|91.72|93.54|91.2|0
1647341610000|2022-03-15 10:53:30|94.58|92.24|94.16|91.82|94.58|92.24|94.16|91.82|0
1647341620000|2022-03-15 10:53:40|94.27|91.93|93.95|91.61|94.27|91.93|93.95|91.61|0
1647341630000|2022-03-15 10:53:50|93.85|91.51|93.74|91.4|93.9|91.56|93.69|91.35|0
1647341640000|2022-03-15 10:54:00|93.79|91.45|94.06|91.72|94.06|91.72|93.79|91.45|0
1647341650000|2022-03-15 10:54:10|94.21|91.87|94.11|91.77|94.21|91.87|94.06|91.72|0
1647341660000|2022-03-15 10:54:20|94.27|91.93|94.16|91.82|94.27|91.93|94.16|91.82|0
1647341670000|2022-03-15 10:54:30|94.06|91.72|94.32|91.98|94.32|91.98|94.06|91.72|0
1647341680000|2022-03-15 10:54:40|94.58|92.24|95.53|93.19|95.53|93.19|94.58|92.24|0
1647341690000|2022-03-15 10:54:50|95.84|93.5|95.79|93.45|95.84|93.5|95.63|93.29|0
1647341700000|2022-03-15 10:55:00|95.63|93.29|95.74|93.4|95.74|93.4|95.63|93.29|0
1647341710000|2022-03-15 10:55:10|95.63|93.29|95.26|92.92|95.63|93.29|95.21|92.87|0
1647341720000|2022-03-15 10:55:20|95.47|93.13|98.07|95.73|98.18|95.84|95.47|93.13|0
1647341730000|2022-03-15 10:55:30|95.78|93.44|95.67|93.33|95.78|93.44|95.67|93.33|0
1647341740000|2022-03-15 10:55:40|93.49|91.15|93.54|91.2|93.54|91.2|93.49|91.15|0
1647341750000|2022-03-15 10:55:50|93.59|91.25|93.59|91.25|93.59|91.25|93.54|91.2|0
1647341760000|2022-03-15 10:56:00|93.49|91.15|93.7|91.36|93.8|91.46|93.43|91.09|0
1647341770000|2022-03-15 10:56:10|94.12|91.78|94.44|92.1|94.44|92.1|94.12|91.78|0
1647341780000|2022-03-15 10:56:20|94.33|91.99|94.38|92.04|94.38|92.04|94.12|91.78|0
1647341790000|2022-03-15 10:56:30|94.44|92.1|94.59|92.25|94.59|92.25|94.44|92.1|0
1647341800000|2022-03-15 10:56:40|95.02|92.68|95.71|93.37|95.71|93.37|95.02|92.68|0
1647341810000|2022-03-15 10:56:50|95.6|93.26|95.12|92.78|95.6|93.26|95.12|92.78|0
1647341820000|2022-03-15 10:57:00|95.28|92.94|94.65|92.31|95.28|92.94|94.33|91.99|0
1647341830000|2022-03-15 10:57:10|94.75|92.41|94.48|92.14|94.75|92.41|94.48|92.14|0
1647341840000|2022-03-15 10:57:20|94.54|92.2|94.59|92.25|94.65|92.31|94.54|92.2|0
1647341850000|2022-03-15 10:57:30|94.54|92.2|94.27|91.93|94.54|92.2|94.27|91.93|0
1647341860000|2022-03-15 10:57:40|94.12|91.78|93.8|91.46|94.12|91.78|93.8|91.46|0
1647341870000|2022-03-15 10:57:50|93.9|91.56|94.01|91.67|94.12|91.78|93.9|91.56|0
1647341880000|2022-03-15 10:58:00|93.95|91.61|93.69|91.35|93.95|91.61|93.69|91.35|0
1647341890000|2022-03-15 10:58:10|93.9|91.56|93.74|91.4|93.9|91.56|93.74|91.4|0
1647341900000|2022-03-15 10:58:20|93.59|91.25|93.69|91.35|93.74|91.4|93.59|91.25|0
1647341910000|2022-03-15 10:58:30|93.64|91.3|93.48|91.14|93.9|91.56|93.48|91.14|0
1647341920000|2022-03-15 10:58:40|93.38|91.04|93.11|90.77|93.38|91.04|93.06|90.72|0
1647341930000|2022-03-15 10:58:50|93.17|90.83|93.27|90.93|93.27|90.93|93.17|90.83|0
1647341940000|2022-03-15 10:59:00|93.32|90.98|93.48|91.14|93.48|91.14|93.32|90.98|0
1647341950000|2022-03-15 10:59:10|93.27|90.93|93.17|90.83|93.38|91.04|93.17|90.83|0
1647341960000|2022-03-15 10:59:20|93.22|90.88|93.06|90.72|93.22|90.88|93.06|90.72|0
1647341970000|2022-03-15 10:59:30|92.96|90.62|92.75|90.41|92.96|90.62|92.75|90.41|0
1647341980000|2022-03-15 10:59:40|92.85|90.51|92.85|90.51|92.85|90.51|92.85|90.51|0
1647341990000|2022-03-15 10:59:50|92.64|90.3|92.54|90.2|92.64|90.3|92.54|90.2|0
1647342000000|2022-03-15 11:00:00|92.75|90.41|93.06|90.72|93.06|90.72|92.75|90.41|0
1647342010000|2022-03-15 11:00:10|93.16|90.82|93.74|91.4|93.74|91.4|93.16|90.82|0
1647342020000|2022-03-15 11:00:20|94.06|91.72|94.11|91.77|94.11|91.77|94.06|91.72|0
1647342030000|2022-03-15 11:00:30|93.9|91.56|94.22|91.88|94.22|91.88|93.9|91.56|0
1647342040000|2022-03-15 11:00:40|94.11|91.77|94.01|91.67|94.11|91.77|94.01|91.67|0
1647342050000|2022-03-15 11:00:50|93.95|91.61|93.9|91.56|93.95|91.61|93.9|91.56|0
1647342060000|2022-03-15 11:01:00|93.95|91.61|94.06|91.72|94.06|91.72|93.9|91.56|0
1647342070000|2022-03-15 11:01:10|94.22|91.88|94.53|92.19|94.85|92.51|94.22|91.88|0
1647342080000|2022-03-15 11:01:20|94.32|91.98|94.27|91.93|94.32|91.98|94.27|91.93|0
1647342090000|2022-03-15 11:01:30|94.11|91.77|93.9|91.56|94.11|91.77|93.9|91.56|0
1647342100000|2022-03-15 11:01:40|93.69|91.35|93.58|91.24|93.69|91.35|93.58|91.24|0
1647342110000|2022-03-15 11:01:50|93.48|91.14|93.48|91.14|93.48|91.14|93.48|91.14|0
1647342120000|2022-03-15 11:02:00|93.27|90.93|93.37|91.03|93.37|91.03|93.27|90.93|0
1647342130000|2022-03-15 11:02:10|93.48|91.14|93.53|91.19|93.53|91.19|93.37|91.03|0
1647342140000|2022-03-15 11:02:20|93.58|91.24|93.79|91.45|93.79|91.45|93.48|91.14|0
1647342150000|2022-03-15 11:02:30|93.58|91.24|93.53|91.19|93.58|91.24|93.48|91.14|0
1647342160000|2022-03-15 11:02:40|93.58|91.24|93.79|91.45|93.79|91.45|93.58|91.24|0
1647342170000|2022-03-15 11:02:50|93.69|91.35|93.58|91.24|93.69|91.35|93.58|91.24|0
1647342180000|2022-03-15 11:03:00|93.42|91.08|93.27|90.93|93.48|91.14|93.27|90.93|0
1647342190000|2022-03-15 11:03:10|93.42|91.08|93.48|91.14|93.48|91.14|93.37|91.03|0
1647342200000|2022-03-15 11:03:20|93.58|91.24|93.53|91.19|93.58|91.24|93.53|91.19|0
1647342210000|2022-03-15 11:03:30|93.69|91.35|93.63|91.29|93.79|91.45|93.63|91.29|0
1647342220000|2022-03-15 11:03:40|93.74|91.4|93.63|91.29|93.74|91.4|93.63|91.29|0
1647342230000|2022-03-15 11:03:50|93.69|91.35|93.68|91.34|93.74|91.4|93.52|91.18|0
1647342240000|2022-03-15 11:04:00|94.05|91.71|94.05|91.71|94.11|91.77|93.95|91.61|0
1647342250000|2022-03-15 11:04:10|94.11|91.77|94.42|92.08|94.42|92.08|94.11|91.77|0
1647342260000|2022-03-15 11:04:20|94.64|92.3|94.64|92.3|94.64|92.3|94.64|92.3|0
1647342270000|2022-03-15 11:04:30|94.42|92.08|94.53|92.19|94.53|92.19|94.42|92.08|0
1647342280000|2022-03-15 11:04:40|94.64|92.3|94.53|92.19|94.64|92.3|94.53|92.19|0
1647342290000|2022-03-15 11:04:50|94.32|91.98|94.64|92.3|94.64|92.3|94.32|91.98|0
1647342300000|2022-03-15 11:05:00|94.58|92.24|94.63|92.29|94.74|92.4|94.58|92.24|0
1647342310000|2022-03-15 11:05:10|94.74|92.4|94.79|92.45|94.79|92.45|94.63|92.29|0
1647342320000|2022-03-15 11:05:20|94.74|92.4|94.85|92.51|95|92.66|94.74|92.4|0
1647342330000|2022-03-15 11:05:30|94.74|92.4|94.9|92.56|94.9|92.56|94.74|92.4|0
1647342340000|2022-03-15 11:05:40|94.68|92.34|94.53|92.19|94.68|92.34|94.53|92.19|0
1647342350000|2022-03-15 11:05:50|94.63|92.29|94.63|92.29|94.68|92.34|94.63|92.29|0
1647342360000|2022-03-15 11:06:00|94.74|92.4|94.53|92.19|94.79|92.45|94.53|92.19|0
1647342370000|2022-03-15 11:06:10|94.63|92.29|94.68|92.34|94.68|92.34|94.53|92.19|0
1647342380000|2022-03-15 11:06:20|94.85|92.51|95.16|92.82|95.16|92.82|94.85|92.51|0
1647342390000|2022-03-15 11:06:30|95.22|92.88|94.85|92.51|95.22|92.88|94.85|92.51|0
1647342400000|2022-03-15 11:06:40|94.9|92.56|95.06|92.72|95.16|92.82|94.9|92.56|0
1647342410000|2022-03-15 11:06:50|95.16|92.82|95.38|93.04|95.7|93.36|95.16|92.82|0
1647342420000|2022-03-15 11:07:00|95.48|93.14|96.02|93.68|96.02|93.68|95.48|93.14|0
1647342430000|2022-03-15 11:07:10|95.96|93.62|95.91|93.57|96.12|93.78|95.91|93.57|0
1647342440000|2022-03-15 11:07:20|95.7|93.36|95.7|93.36|95.8|93.46|95.7|93.36|0
1647342450000|2022-03-15 11:07:30|95.64|93.3|95|92.66|95.64|93.3|95|92.66|0
1647342460000|2022-03-15 11:07:40|94.84|92.5|94.74|92.4|94.84|92.5|94.53|92.19|0
1647342470000|2022-03-15 11:07:50|94.68|92.34|94.68|92.34|94.74|92.4|94.68|92.34|0
1647342480000|2022-03-15 11:08:00|94.84|92.5|95.21|92.87|95.21|92.87|94.58|92.24|0
1647342490000|2022-03-15 11:08:10|95|92.66|95.27|92.93|95.37|93.03|95|92.66|0
1647342500000|2022-03-15 11:08:20|95.16|92.82|95.43|93.09|95.43|93.09|95.16|92.82|0
1647342510000|2022-03-15 11:08:30|95.64|93.3|95.59|93.25|95.75|93.41|95.59|93.25|0
1647342520000|2022-03-15 11:08:40|95.69|93.35|95.8|93.46|95.8|93.46|95.64|93.3|0
1647342530000|2022-03-15 11:08:50|95.64|93.3|95.69|93.35|95.8|93.46|95.64|93.3|0
1647342540000|2022-03-15 11:09:00|95.8|93.46|95.69|93.35|95.8|93.46|95.69|93.35|0
1647342550000|2022-03-15 11:09:10|95.8|93.46|96.01|93.67|96.12|93.78|95.8|93.46|0
1647342560000|2022-03-15 11:09:20|96.66|94.32|96.66|94.32|96.66|94.32|96.55|94.21|0
1647342570000|2022-03-15 11:09:30|96.55|94.21|96.39|94.05|96.55|94.21|96.23|93.89|0
1647342580000|2022-03-15 11:09:40|96.23|93.89|96.44|94.1|96.55|94.21|96.23|93.89|0
1647342590000|2022-03-15 11:09:50|96.34|94|96.49|94.15|96.49|94.15|96.34|94|0
1647342600000|2022-03-15 11:10:00|96.55|94.21|96.44|94.1|96.55|94.21|96.44|94.1|0
1647342610000|2022-03-15 11:10:10|96.55|94.21|96.55|94.21|96.55|94.21|96.49|94.15|0
1647342620000|2022-03-15 11:10:20|96.44|94.1|96.23|93.89|96.49|94.15|96.23|93.89|0
1647342630000|2022-03-15 11:10:30|96.17|93.83|95.64|93.3|96.17|93.83|95.64|93.3|0
1647342640000|2022-03-15 11:10:40|95.91|93.57|95.96|93.62|96.01|93.67|95.91|93.57|0
1647342650000|2022-03-15 11:10:50|95.91|93.57|95.74|93.4|95.91|93.57|95.74|93.4|0
1647342660000|2022-03-15 11:11:00|95.8|93.46|96.12|93.78|96.12|93.78|95.8|93.46|0
1647342670000|2022-03-15 11:11:10|96.06|93.72|96.06|93.72|96.06|93.72|96.01|93.67|0
1647342680000|2022-03-15 11:11:20|96.01|93.67|96.01|93.67|96.12|93.78|96.01|93.67|0
1647342690000|2022-03-15 11:11:30|96.06|93.72|95.69|93.35|96.06|93.72|95.63|93.29|0
1647342700000|2022-03-15 11:11:40|95.8|93.46|96.01|93.67|96.01|93.67|95.8|93.46|0
1647342710000|2022-03-15 11:11:50|96.12|93.78|96.23|93.89|96.23|93.89|96.06|93.72|0
1647342720000|2022-03-15 11:12:00|96.65|94.31|96.65|94.31|96.65|94.31|96.33|93.99|0
1647342730000|2022-03-15 11:12:10|96.6|94.26|96.87|94.53|96.87|94.53|96.55|94.21|0
1647342740000|2022-03-15 11:12:20|96.6|94.26|96.87|94.53|96.87|94.53|96.6|94.26|0
1647342750000|2022-03-15 11:12:30|97.08|94.74|97.08|94.74|97.08|94.74|96.98|94.64|0
1647342760000|2022-03-15 11:12:40|96.98|94.64|96.87|94.53|96.98|94.64|96.87|94.53|0
1647342770000|2022-03-15 11:12:50|96.55|94.21|96.44|94.1|96.55|94.21|96.28|93.94|0
1647342780000|2022-03-15 11:13:00|96.6|94.26|96.81|94.47|96.92|94.58|96.6|94.26|0
1647342790000|2022-03-15 11:13:10|96.76|94.42|96.55|94.21|96.76|94.42|96.55|94.21|0
1647342800000|2022-03-15 11:13:20|96.76|94.42|96.81|94.47|96.81|94.47|96.76|94.42|0
1647342810000|2022-03-15 11:13:30|96.87|94.53|96.65|94.31|96.87|94.53|96.65|94.31|0
1647342820000|2022-03-15 11:13:40|96.6|94.26|96.33|93.99|96.6|94.26|96.33|93.99|0
1647342830000|2022-03-15 11:13:50|96.38|94.04|96.17|93.83|96.44|94.1|96.17|93.83|0
1647342840000|2022-03-15 11:14:00|96.33|93.99|96.54|94.2|96.65|94.31|96.27|93.93|0
1647342850000|2022-03-15 11:14:10|97.44|95.1|97.44|95.1|97.65|95.31|97.38|95.04|0
1647342860000|2022-03-15 11:14:20|97.49|95.15|97.76|95.42|97.87|95.53|97.49|95.15|0
1647342870000|2022-03-15 11:14:30|97.65|95.31|97.81|95.47|97.81|95.47|97.65|95.31|0
1647342880000|2022-03-15 11:14:40|97.87|95.53|96.09|93.75|97.87|95.53|96.09|93.75|0
1647342890000|2022-03-15 11:14:50|95.98|93.64|96.09|93.75|96.09|93.75|95.98|93.64|0
1647342900000|2022-03-15 11:15:00|96.03|93.69|96.52|94.18|96.52|94.18|96.03|93.69|0
1647342910000|2022-03-15 11:15:10|96.73|94.39|96.73|94.39|96.73|94.39|96.73|94.39|0
1647342920000|2022-03-15 11:15:20|96.84|94.5|96.73|94.39|96.84|94.5|96.73|94.39|0
1647342930000|2022-03-15 11:15:30|96.84|94.5|96.46|94.12|96.84|94.5|96.46|94.12|0
1647342940000|2022-03-15 11:15:40|96.41|94.07|96.41|94.07|96.52|94.18|96.41|94.07|0
1647342950000|2022-03-15 11:15:50|96.57|94.23|96.63|94.29|96.63|94.29|96.57|94.23|0
1647342960000|2022-03-15 11:16:00|96.52|94.18|96.84|94.5|96.84|94.5|96.52|94.18|0
1647342970000|2022-03-15 11:16:10|96.79|94.45|96.73|94.39|96.84|94.5|96.73|94.39|0
1647342980000|2022-03-15 11:16:20|96.84|94.5|96.73|94.39|96.84|94.5|96.73|94.39|0
1647342990000|2022-03-15 11:16:30|96.52|94.18|96.41|94.07|96.52|94.18|96.41|94.07|0
1647343000000|2022-03-15 11:16:40|96.35|94.01|96.3|93.96|96.46|94.12|96.3|93.96|0
1647343010000|2022-03-15 11:16:50|96.03|93.69|95.66|93.32|96.03|93.69|95.66|93.32|0
1647343020000|2022-03-15 11:17:00|95.76|93.42|95.55|93.21|95.76|93.42|95.55|93.21|0
1647343030000|2022-03-15 11:17:10|95.49|93.15|95.65|93.31|95.65|93.31|95.49|93.15|0
1647343040000|2022-03-15 11:17:20|95.44|93.1|95.55|93.21|95.55|93.21|95.44|93.1|0
1647343050000|2022-03-15 11:17:30|95.65|93.31|95.65|93.31|95.65|93.31|95.55|93.21|0
1647343060000|2022-03-15 11:17:40|95.55|93.21|95.33|92.99|95.65|93.31|95.33|92.99|0
1647343070000|2022-03-15 11:17:50|95.01|92.67|95.23|92.89|95.23|92.89|95.01|92.67|0
1647343080000|2022-03-15 11:18:00|95.33|92.99|95.23|92.89|95.33|92.99|95.23|92.89|0
1647343090000|2022-03-15 11:18:10|95.17|92.83|95.17|92.83|95.28|92.94|95.17|92.83|0
1647343100000|2022-03-15 11:18:20|95.33|92.99|95.01|92.67|95.33|92.99|94.9|92.56|0
1647343110000|2022-03-15 11:18:30|94.9|92.56|94.85|92.51|94.9|92.56|94.8|92.46|0
1647343120000|2022-03-15 11:18:40|94.8|92.46|94.69|92.35|94.8|92.46|94.69|92.35|0
1647343130000|2022-03-15 11:18:50|94.63|92.29|94.58|92.24|94.63|92.29|94.58|92.24|0
1647343140000|2022-03-15 11:19:00|94.53|92.19|94.58|92.24|94.58|92.24|94.53|92.19|0
1647343150000|2022-03-15 11:19:10|95.22|92.88|95.6|93.26|95.6|93.26|95.22|92.88|0
1647343160000|2022-03-15 11:19:20|95.54|93.2|95.33|92.99|95.54|93.2|95.33|92.99|0
1647343170000|2022-03-15 11:19:30|95.06|92.72|95.12|92.78|95.12|92.78|95.06|92.72|0
1647343180000|2022-03-15 11:19:40|95.01|92.67|94.8|92.46|95.01|92.67|94.74|92.4|0
1647343190000|2022-03-15 11:19:50|94.69|92.35|94.69|92.35|94.69|92.35|94.63|92.29|0
1647343200000|2022-03-15 11:20:00|94.74|92.4|94.69|92.35|94.8|92.46|94.69|92.35|0
1647343210000|2022-03-15 11:20:10|94.58|92.24|94.31|91.97|94.58|92.24|94.31|91.97|0
1647343220000|2022-03-15 11:20:20|94.16|91.82|94.05|91.71|94.26|91.92|94.05|91.71|0
1647343230000|2022-03-15 11:20:30|94.1|91.76|94.21|91.87|94.21|91.87|94.1|91.76|0
1647343240000|2022-03-15 11:20:40|94.16|91.82|94.47|92.13|94.47|92.13|94.16|91.82|0
1647343250000|2022-03-15 11:20:50|94.53|92.19|94.47|92.13|94.58|92.24|94.47|92.13|0
1647343260000|2022-03-15 11:21:00|94.58|92.24|94.74|92.4|94.79|92.45|94.58|92.24|0
1647343270000|2022-03-15 11:21:10|94.63|92.29|94.47|92.13|94.63|92.29|94.47|92.13|0
1647343280000|2022-03-15 11:21:20|94.58|92.24|93.68|91.34|94.58|92.24|93.68|91.34|0
1647343290000|2022-03-15 11:21:30|93.78|91.44|93.73|91.39|93.78|91.44|93.73|91.39|0
1647343300000|2022-03-15 11:21:40|93.78|91.44|93.78|91.44|93.84|91.5|93.78|91.44|0
1647343310000|2022-03-15 11:21:50|94.05|91.71|93.94|91.6|94.05|91.71|93.73|91.39|0
1647343320000|2022-03-15 11:22:00|93.89|91.55|93.52|91.18|93.89|91.55|93.52|91.18|0
1647343330000|2022-03-15 11:22:10|93.62|91.28|93.52|91.18|93.62|91.28|93.41|91.07|0
1647343340000|2022-03-15 11:22:20|93.73|91.39|93.62|91.28|93.73|91.39|93.52|91.18|0
1647343350000|2022-03-15 11:22:30|93.46|91.12|93.73|91.39|93.73|91.39|93.46|91.12|0
1647343360000|2022-03-15 11:22:40|93.62|91.28|92.57|90.23|93.62|91.28|92.25|89.91|0
1647343370000|2022-03-15 11:22:50|92.62|90.28|92.62|90.28|92.67|90.33|92.62|90.28|0
1647343380000|2022-03-15 11:23:00|92.72|90.38|92.57|90.23|92.88|90.54|92.57|90.23|0
1647343400000|2022-03-15 11:23:20|92.62|90.28|92.36|90.02|92.62|90.28|92.36|90.02|0
1647343410000|2022-03-15 11:23:30|92.25|89.91|91.63|89.29|92.25|89.91|91.63|89.29|0
1647343420000|2022-03-15 11:23:40|91.73|89.39|92.04|89.7|92.09|89.75|91.73|89.39|0
1647343430000|2022-03-15 11:23:50|92.15|89.81|91.94|89.6|92.15|89.81|91.94|89.6|0
1647343440000|2022-03-15 11:24:00|91.99|89.65|92.36|90.02|92.36|90.02|91.99|89.65|0
1647343450000|2022-03-15 11:24:10|92.57|90.23|92.51|90.17|92.57|90.23|92.51|90.17|0
1647343460000|2022-03-15 11:24:20|92.46|90.12|92.25|89.91|92.46|90.12|92.25|89.91|0
1647343470000|2022-03-15 11:24:30|92.2|89.86|92.15|89.81|92.25|89.91|92.15|89.81|0
1647343480000|2022-03-15 11:24:40|92.2|89.86|92.46|90.12|92.46|90.12|92.2|89.86|0
1647343490000|2022-03-15 11:24:50|92.57|90.23|92.36|90.02|92.57|90.23|92.36|90.02|0
1647343500000|2022-03-15 11:25:00|92.51|90.17|92.57|90.23|92.57|90.23|92.41|90.07|0
1647343510000|2022-03-15 11:25:10|92.51|90.17|92.88|90.54|92.88|90.54|92.51|90.17|0
1647343520000|2022-03-15 11:25:20|92.72|90.38|92.77|90.43|92.83|90.49|92.72|90.38|0
1647343530000|2022-03-15 11:25:30|92.99|90.65|93.09|90.75|93.14|90.8|92.99|90.65|0
1647343540000|2022-03-15 11:25:40|92.99|90.65|92.67|90.33|92.99|90.65|92.67|90.33|0
1647343550000|2022-03-15 11:25:50|93.04|90.7|92.82|90.48|93.04|90.7|92.82|90.48|0
1647343560000|2022-03-15 11:26:00|92.77|90.43|92.77|90.43|92.93|90.59|92.77|90.43|0
1647343570000|2022-03-15 11:26:10|92.72|90.38|92.93|90.59|92.93|90.59|92.72|90.38|0
1647343580000|2022-03-15 11:26:20|92.88|90.54|92.77|90.43|92.88|90.54|92.77|90.43|0
1647343590000|2022-03-15 11:26:30|92.72|90.38|92.67|90.33|92.72|90.38|92.56|90.22|0
1647343600000|2022-03-15 11:26:40|92.77|90.43|93.03|90.69|93.03|90.69|92.72|90.38|0
1647343610000|2022-03-15 11:26:50|93.09|90.75|93.09|90.75|93.41|91.07|93.09|90.75|0
1647343620000|2022-03-15 11:27:00|93.03|90.69|93.03|90.69|93.03|90.69|92.98|90.64|0
1647343630000|2022-03-15 11:27:10|93.14|90.8|93.62|91.28|93.62|91.28|92.98|90.64|0
1647343640000|2022-03-15 11:27:20|93.67|91.33|93.77|91.43|93.77|91.43|93.67|91.33|0
1647343650000|2022-03-15 11:27:30|93.72|91.38|93.62|91.28|93.72|91.38|93.62|91.28|0
1647343660000|2022-03-15 11:27:40|93.56|91.22|93.19|90.85|93.56|91.22|93.19|90.85|0
1647343670000|2022-03-15 11:27:50|93.09|90.75|93.09|90.75|93.09|90.75|92.93|90.59|0
1647343680000|2022-03-15 11:28:00|93.19|90.85|92.51|90.17|93.19|90.85|92.51|90.17|0
1647343690000|2022-03-15 11:28:10|92.56|90.22|92.3|89.96|92.56|90.22|92.09|89.75|0
1647343700000|2022-03-15 11:28:20|92.19|89.85|92.46|90.12|92.46|90.12|92.19|89.85|0
1647343710000|2022-03-15 11:28:30|92.4|90.06|92.25|89.91|92.4|90.06|92.25|89.91|0
1647343720000|2022-03-15 11:28:40|92.19|89.85|92.19|89.85|92.19|89.85|92.09|89.75|0
1647343730000|2022-03-15 11:28:50|92.14|89.8|91.93|89.59|92.19|89.85|91.93|89.59|0
1647343740000|2022-03-15 11:29:00|91.77|89.43|92.14|89.8|92.14|89.8|91.77|89.43|0
1647343750000|2022-03-15 11:29:10|92.24|89.9|92.35|90.01|92.35|90.01|92.19|89.85|0
1647343760000|2022-03-15 11:29:20|92.24|89.9|92.03|89.69|92.24|89.9|92.03|89.69|0
1647343770000|2022-03-15 11:29:30|92.14|89.8|92.29|89.95|92.29|89.95|92.03|89.69|0
1647343780000|2022-03-15 11:29:40|92.19|89.85|92.35|90.01|92.35|90.01|92.19|89.85|0
1647343790000|2022-03-15 11:29:50|92.29|89.95|92.77|90.43|92.77|90.43|92.29|89.95|0
1647343800000|2022-03-15 11:30:00|92.56|90.22|92.61|90.27|92.77|90.43|92.56|90.22|0
1647343810000|2022-03-15 11:30:10|92.14|89.8|91.98|89.64|92.14|89.8|91.93|89.59|0
1647343820000|2022-03-15 11:30:20|91.87|89.53|92.03|89.69|92.03|89.69|91.87|89.53|0
1647343830000|2022-03-15 11:30:30|92.45|90.11|92.29|89.95|92.45|90.11|92.29|89.95|0
1647343840000|2022-03-15 11:30:40|92.61|90.27|92.61|90.27|92.61|90.27|92.61|90.27|0
1647343850000|2022-03-15 11:30:50|92.56|90.22|92.77|90.43|92.77|90.43|92.5|90.16|0
1647343860000|2022-03-15 11:31:00|92.66|90.32|92.4|90.06|92.66|90.32|92.4|90.06|0
1647343870000|2022-03-15 11:31:10|92.56|90.22|92.87|90.53|92.87|90.53|92.56|90.22|0
1647343880000|2022-03-15 11:31:20|92.77|90.43|92.35|90.01|92.77|90.43|92.35|90.01|0
1647343890000|2022-03-15 11:31:30|91.98|89.64|92.03|89.69|92.19|89.85|91.98|89.64|0
1647343900000|2022-03-15 11:31:40|92.35|90.01|92.35|90.01|92.35|90.01|92.24|89.9|0
1647343910000|2022-03-15 11:31:50|92.45|90.11|92.56|90.22|92.61|90.27|92.45|90.11|0
1647343920000|2022-03-15 11:32:00|92.77|90.43|92.77|90.43|92.87|90.53|92.77|90.43|0
1647343930000|2022-03-15 11:32:10|92.66|90.32|92.35|90.01|92.92|90.58|92.35|90.01|0
1647343940000|2022-03-15 11:32:20|92.55|90.21|92.45|90.11|92.55|90.21|92.45|90.11|0
1647343950000|2022-03-15 11:32:30|92.66|90.32|92.45|90.11|92.66|90.32|92.34|90|0
1647343960000|2022-03-15 11:32:40|92.5|90.16|92.45|90.11|92.5|90.16|92.34|90|0
1647343970000|2022-03-15 11:32:50|92.66|90.32|92.45|90.11|92.66|90.32|92.45|90.11|0
1647343980000|2022-03-15 11:33:00|92.5|90.16|92.55|90.21|92.66|90.32|92.45|90.11|0
1647343990000|2022-03-15 11:33:10|92.66|90.32|92.6|90.26|92.66|90.32|92.6|90.26|0
1647344000000|2022-03-15 11:33:20|92.55|90.21|92.76|90.42|92.76|90.42|92.55|90.21|0
1647344020000|2022-03-15 11:33:40|92.66|90.32|93.08|90.74|93.08|90.74|92.66|90.32|0
1647344030000|2022-03-15 11:33:50|93.66|91.32|93.61|91.27|93.66|91.32|93.61|91.27|0
1647344040000|2022-03-15 11:34:00|93.71|91.37|93.4|91.06|93.71|91.37|93.4|91.06|0
1647344050000|2022-03-15 11:34:10|93.34|91|93.29|90.95|93.39|91.05|93.29|90.95|0
1647344060000|2022-03-15 11:34:20|93.08|90.74|92.92|90.58|93.08|90.74|92.87|90.53|0
1647344070000|2022-03-15 11:34:30|93.02|90.68|93.18|90.84|93.18|90.84|93.02|90.68|0
1647344080000|2022-03-15 11:34:40|93.45|91.11|93.66|91.32|93.66|91.32|93.45|91.11|0
1647344090000|2022-03-15 11:34:50|93.71|91.37|93.92|91.58|93.92|91.58|93.66|91.32|0
1647344100000|2022-03-15 11:35:00|93.87|91.53|94.14|91.8|94.14|91.8|93.87|91.53|0
1647344110000|2022-03-15 11:35:10|94.19|91.85|94.24|91.9|94.24|91.9|94.14|91.8|0
1647344120000|2022-03-15 11:35:20|94.35|92.01|94.35|92.01|94.35|92.01|94.35|92.01|0
1647344130000|2022-03-15 11:35:30|94.24|91.9|93.82|91.48|94.24|91.9|93.82|91.48|0
1647344140000|2022-03-15 11:35:40|93.76|91.42|93.76|91.42|93.82|91.48|93.71|91.37|0
1647344150000|2022-03-15 11:35:50|93.82|91.48|93.92|91.58|93.92|91.58|93.71|91.37|0
1647344160000|2022-03-15 11:36:00|94.03|91.69|93.82|91.48|94.03|91.69|93.82|91.48|0
1647344170000|2022-03-15 11:36:10|93.76|91.42|93.6|91.26|93.76|91.42|93.6|91.26|0
1647344180000|2022-03-15 11:36:20|93.71|91.37|93.82|91.48|93.82|91.48|93.71|91.37|0
1647344190000|2022-03-15 11:36:30|93.92|91.58|93.92|91.58|93.97|91.63|93.87|91.53|0
1647344200000|2022-03-15 11:36:40|93.87|91.53|93.81|91.47|93.87|91.53|93.76|91.42|0
1647344210000|2022-03-15 11:36:50|93.6|91.26|93.71|91.37|93.71|91.37|93.6|91.26|0
1647344220000|2022-03-15 11:37:00|93.92|91.58|93.55|91.21|93.92|91.58|93.55|91.21|0
1647344230000|2022-03-15 11:37:10|93.5|91.16|93.07|90.73|93.5|91.16|93.07|90.73|0
1647344240000|2022-03-15 11:37:20|93.12|90.78|93.02|90.68|93.12|90.78|93.02|90.68|0
1647344250000|2022-03-15 11:37:30|93.07|90.73|93.07|90.73|93.07|90.73|93.07|90.73|0
1647344260000|2022-03-15 11:37:40|93.12|90.78|93.28|90.94|93.39|91.05|93.12|90.78|0
1647344270000|2022-03-15 11:37:50|93.18|90.84|93.33|90.99|93.39|91.05|93.18|90.84|0
1647344280000|2022-03-15 11:38:00|93.28|90.94|93.18|90.84|93.39|91.05|93.18|90.84|0
1647344290000|2022-03-15 11:38:10|93.23|90.89|93.12|90.78|93.23|90.89|93.12|90.78|0
1647344300000|2022-03-15 11:38:20|93.18|90.84|93.23|90.89|93.23|90.89|93.18|90.84|0
1647344310000|2022-03-15 11:38:30|93.12|90.78|93.55|91.21|93.55|91.21|93.12|90.78|0
1647344320000|2022-03-15 11:38:40|93.6|91.26|93.6|91.26|93.81|91.47|93.6|91.26|0
1647344330000|2022-03-15 11:38:50|93.71|91.37|93.71|91.37|93.71|91.37|93.6|91.26|0
1647344340000|2022-03-15 11:39:00|93.76|91.42|93.65|91.31|93.76|91.42|93.65|91.31|0
1647344350000|2022-03-15 11:39:10|93.71|91.37|93.6|91.26|93.71|91.37|93.6|91.26|0
1647344360000|2022-03-15 11:39:20|93.39|91.05|93.49|91.15|93.49|91.15|93.39|91.05|0
1647344370000|2022-03-15 11:39:30|93.33|90.99|93.54|91.2|93.54|91.2|93.33|90.99|0
1647344380000|2022-03-15 11:39:40|93.6|91.26|93.81|91.47|93.81|91.47|93.6|91.26|0
1647344390000|2022-03-15 11:39:50|93.76|91.42|93.49|91.15|93.76|91.42|93.49|91.15|0
1647344400000|2022-03-15 11:40:00|93.39|91.05|93.39|91.05|93.39|91.05|93.39|91.05|0
1647344410000|2022-03-15 11:40:10|93.44|91.1|93.18|90.84|93.44|91.1|93.18|90.84|0
1647344420000|2022-03-15 11:40:20|93.07|90.73|92.96|90.62|93.18|90.84|92.96|90.62|0
1647344430000|2022-03-15 11:40:30|92.75|90.41|92.33|89.99|92.75|90.41|92.33|89.99|0
1647344440000|2022-03-15 11:40:40|92.44|90.1|92.23|89.89|92.44|90.1|92.17|89.83|0
1647344450000|2022-03-15 11:40:50|92.33|89.99|92.65|90.31|92.65|90.31|92.33|89.99|0
1647344460000|2022-03-15 11:41:00|92.49|90.15|92.54|90.2|92.75|90.41|92.49|90.15|0
1647344470000|2022-03-15 11:41:10|92.65|90.31|92.44|90.1|92.65|90.31|92.44|90.1|0
1647344480000|2022-03-15 11:41:20|92.65|90.31|92.59|90.25|92.65|90.31|92.54|90.2|0
1647344490000|2022-03-15 11:41:30|92.65|90.31|92.59|90.25|92.65|90.31|92.49|90.15|0
1647344500000|2022-03-15 11:41:40|92.7|90.36|92.65|90.31|92.7|90.36|92.54|90.2|0
1647344510000|2022-03-15 11:41:50|92.7|90.36|92.44|90.1|92.7|90.36|92.44|90.1|0
1647344520000|2022-03-15 11:42:00|92.54|90.2|92.38|90.04|92.65|90.31|92.33|89.99|0
1647344530000|2022-03-15 11:42:10|92.44|90.1|92.65|90.31|92.65|90.31|92.44|90.1|0
1647344540000|2022-03-15 11:42:20|92.38|90.04|92.75|90.41|92.8|90.46|92.38|90.04|0
1647344550000|2022-03-15 11:42:30|92.54|90.2|92.49|90.15|92.54|90.2|92.49|90.15|0
1647344560000|2022-03-15 11:42:40|92.54|90.2|92.44|90.1|92.54|90.2|92.44|90.1|0
1647344570000|2022-03-15 11:42:50|92.23|89.89|93.74|91.4|93.74|91.4|92.07|89.73|0
1647344580000|2022-03-15 11:43:00|93.84|91.5|93.37|91.03|93.84|91.5|93.37|91.03|0
1647344590000|2022-03-15 11:43:10|93.42|91.08|93.68|91.34|93.74|91.4|93.42|91.08|0
1647344600000|2022-03-15 11:43:20|93.63|91.29|93.84|91.5|93.84|91.5|93.52|91.18|0
1647344610000|2022-03-15 11:43:30|93.63|91.29|93.52|91.18|93.63|91.29|93.52|91.18|0
1647344620000|2022-03-15 11:43:40|93.73|91.39|93.73|91.39|93.73|91.39|93.73|91.39|0
1647344630000|2022-03-15 11:43:50|93.47|91.13|93|90.66|93.47|91.13|93|90.66|0
1647344640000|2022-03-15 11:44:00|93.31|90.97|93.52|91.18|93.52|91.18|93.1|90.76|0
1647344650000|2022-03-15 11:44:10|93.47|91.13|93.52|91.18|93.52|91.18|93.42|91.08|0
1647344660000|2022-03-15 11:44:20|93.42|91.08|93.42|91.08|93.47|91.13|93.42|91.08|0
1647344670000|2022-03-15 11:44:30|93.52|91.18|93.42|91.08|93.57|91.23|93.42|91.08|0
1647344680000|2022-03-15 11:44:40|93.52|91.18|93.52|91.18|93.63|91.29|93.52|91.18|0
1647344690000|2022-03-15 11:44:50|93.36|91.02|93.31|90.97|93.36|91.02|93.31|90.97|0
1647344700000|2022-03-15 11:45:00|93.36|91.02|93.1|90.76|93.36|91.02|93|90.66|0
1647344710000|2022-03-15 11:45:10|92.79|90.45|92.48|90.14|92.79|90.45|92.48|90.14|0
1647344720000|2022-03-15 11:45:20|92.79|90.45|92.63|90.29|92.79|90.45|92.63|90.29|0
1647344730000|2022-03-15 11:45:30|92.68|90.34|92.79|90.45|92.79|90.45|92.58|90.24|0
1647344740000|2022-03-15 11:45:40|93|90.66|92.37|90.03|93|90.66|92.37|90.03|0
1647344750000|2022-03-15 11:45:50|92.47|90.13|92.37|90.03|92.47|90.13|92.32|89.98|0
1647344760000|2022-03-15 11:46:00|92.58|90.24|92.47|90.13|92.58|90.24|92.37|90.03|0
1647344770000|2022-03-15 11:46:10|92.37|90.03|92.63|90.29|92.63|90.29|92.37|90.03|0
1647344780000|2022-03-15 11:46:20|92.68|90.34|92.58|90.24|92.68|90.34|92.47|90.13|0
1647344790000|2022-03-15 11:46:30|92.52|90.18|92.47|90.13|92.58|90.24|92.47|90.13|0
1647344800000|2022-03-15 11:46:40|92.37|90.03|92.68|90.34|92.68|90.34|92.37|90.03|0
1647344810000|2022-03-15 11:46:50|92.58|90.24|92.89|90.55|92.89|90.55|92.47|90.13|0
1647344820000|2022-03-15 11:47:00|93|90.66|93|90.66|93|90.66|93|90.66|0
1647344830000|2022-03-15 11:47:10|92.89|90.55|93.52|91.18|93.52|91.18|92.89|90.55|0
1647344840000|2022-03-15 11:47:20|93.41|91.07|93.2|90.86|93.41|91.07|93.2|90.86|0
1647344850000|2022-03-15 11:47:30|92.99|90.65|92.68|90.34|92.99|90.65|92.68|90.34|0
1647344860000|2022-03-15 11:47:40|92.73|90.39|92.47|90.13|92.73|90.39|92.47|90.13|0
1647344870000|2022-03-15 11:47:50|92.42|90.08|92.37|90.03|92.42|90.08|92.37|90.03|0
1647344890000|2022-03-15 11:48:10|92.16|89.82|92.26|89.92|92.37|90.03|92.16|89.82|0
1647344900000|2022-03-15 11:48:20|92.37|90.03|92.26|89.92|92.37|90.03|92.26|89.92|0
1647344910000|2022-03-15 11:48:30|92.16|89.82|92.26|89.92|92.26|89.92|92.16|89.82|0
1647344920000|2022-03-15 11:48:40|92.31|89.97|92.16|89.82|92.31|89.97|92.16|89.82|0
1647344930000|2022-03-15 11:48:50|92.05|89.71|92.26|89.92|92.26|89.92|92.05|89.71|0
1647344940000|2022-03-15 11:49:00|92.16|89.82|92.31|89.97|92.31|89.97|92.16|89.82|0
1647344950000|2022-03-15 11:49:10|92.26|89.92|92.37|90.03|92.37|90.03|92.26|89.92|0
1647344960000|2022-03-15 11:49:20|92.26|89.92|92.26|89.92|92.26|89.92|92.16|89.82|0
1647344970000|2022-03-15 11:49:30|92.21|89.87|92.26|89.92|92.26|89.92|92.21|89.87|0
1647344980000|2022-03-15 11:49:40|92|89.66|92|89.66|92|89.66|91.85|89.51|0
1647344990000|2022-03-15 11:49:50|91.85|89.51|91.84|89.5|91.85|89.51|91.84|89.5|0
1647345000000|2022-03-15 11:50:00|91.95|89.61|91.84|89.5|91.95|89.61|91.84|89.5|0
1647345010000|2022-03-15 11:50:10|92|89.66|92.05|89.71|92.05|89.71|92|89.66|0
1647345020000|2022-03-15 11:50:20|91.84|89.5|92.1|89.76|92.1|89.76|91.84|89.5|0
1647345030000|2022-03-15 11:50:30|92.05|89.71|91.95|89.61|92.05|89.71|91.95|89.61|0
1647345040000|2022-03-15 11:50:40|91.74|89.4|91.74|89.4|91.84|89.5|91.74|89.4|0
1647345050000|2022-03-15 11:50:50|91.84|89.5|91.84|89.5|91.84|89.5|91.84|89.5|0
1647345060000|2022-03-15 11:51:00|91.79|89.45|91.58|89.24|91.79|89.45|91.58|89.24|0
1647345070000|2022-03-15 11:51:10|91.64|89.3|91.58|89.24|91.64|89.3|91.58|89.24|0
1647345080000|2022-03-15 11:51:20|91.53|89.19|91.53|89.19|91.53|89.19|91.53|89.19|0
1647345090000|2022-03-15 11:51:30|91.64|89.3|92.05|89.71|92.05|89.71|91.64|89.3|0
1647345100000|2022-03-15 11:51:40|91.84|89.5|91.74|89.4|91.84|89.5|91.74|89.4|0
1647345110000|2022-03-15 11:51:50|92|89.66|92.05|89.71|92.05|89.71|91.95|89.61|0
1647345120000|2022-03-15 11:52:00|91.84|89.5|92.15|89.81|92.26|89.92|91.84|89.5|0
1647345130000|2022-03-15 11:52:10|92.26|89.92|92.26|89.92|92.26|89.92|92.15|89.81|0
1647345140000|2022-03-15 11:52:20|92.31|89.97|92.26|89.92|92.31|89.97|92.26|89.92|0
1647345150000|2022-03-15 11:52:30|92.15|89.81|92.15|89.81|92.36|90.02|92.15|89.81|0
1647345160000|2022-03-15 11:52:40|92.26|89.92|92.36|90.02|92.36|90.02|92.26|89.92|0
1647345170000|2022-03-15 11:52:50|92.41|90.07|92.36|90.02|92.46|90.12|92.36|90.02|0
1647345180000|2022-03-15 11:53:00|92.41|90.07|92.62|90.28|92.62|90.28|92.41|90.07|0
1647345190000|2022-03-15 11:53:10|92.78|90.44|92.78|90.44|92.78|90.44|92.72|90.38|0
1647345200000|2022-03-15 11:53:20|92.88|90.54|92.78|90.44|92.99|90.65|92.78|90.44|0
1647345210000|2022-03-15 11:53:30|92.41|90.07|92.41|90.07|92.46|90.12|92.41|90.07|0
1647345220000|2022-03-15 11:53:40|92.46|90.12|92.41|90.07|92.67|90.33|92.41|90.07|0
1647345230000|2022-03-15 11:53:50|92.46|90.12|92.36|90.02|92.51|90.17|92.36|90.02|0
1647345240000|2022-03-15 11:54:00|92.46|90.12|92.41|90.07|92.46|90.12|92.41|90.07|0
1647345250000|2022-03-15 11:54:10|92.57|90.23|92.46|90.12|92.57|90.23|92.41|90.07|0
1647345260000|2022-03-15 11:54:20|92.57|90.23|92.46|90.12|92.57|90.23|92.36|90.02|0
1647345270000|2022-03-15 11:54:30|92.51|90.17|92.62|90.28|92.62|90.28|92.51|90.17|0
1647345280000|2022-03-15 11:54:40|92.67|90.33|92.57|90.23|92.67|90.33|92.57|90.23|0
1647345290000|2022-03-15 11:54:50|92.51|90.17|92.51|90.17|92.51|90.17|92.46|90.12|0
1647345300000|2022-03-15 11:55:00|92.41|90.07|92.51|90.17|92.57|90.23|92.41|90.07|0
1647345310000|2022-03-15 11:55:10|92.62|90.28|92.72|90.38|92.72|90.38|92.62|90.28|0
1647345320000|2022-03-15 11:55:20|92.67|90.33|92.88|90.54|92.88|90.54|92.67|90.33|0
1647345330000|2022-03-15 11:55:30|92.82|90.48|92.82|90.48|92.82|90.48|92.77|90.43|0
1647345340000|2022-03-15 11:55:40|92.77|90.43|93.03|90.69|93.03|90.69|92.77|90.43|0
1647345350000|2022-03-15 11:55:50|93.19|90.85|92.88|90.54|93.19|90.85|92.88|90.54|0
1647345360000|2022-03-15 11:56:00|92.82|90.48|92.98|90.64|92.98|90.64|92.82|90.48|0
1647345370000|2022-03-15 11:56:10|93.03|90.69|92.98|90.64|93.03|90.69|92.98|90.64|0
1647345380000|2022-03-15 11:56:20|93.03|90.69|92.88|90.54|93.03|90.69|92.88|90.54|0
1647345390000|2022-03-15 11:56:30|92.82|90.48|92.82|90.48|92.82|90.48|92.82|90.48|0
1647345400000|2022-03-15 11:56:40|92.77|90.43|92.46|90.12|92.77|90.43|92.46|90.12|0
1647345410000|2022-03-15 11:56:50|92.51|90.17|92.51|90.17|92.51|90.17|92.46|90.12|0
1647345420000|2022-03-15 11:57:00|92.4|90.06|92.56|90.22|92.61|90.27|92.4|90.06|0
1647345430000|2022-03-15 11:57:10|92.67|90.33|93.24|90.9|93.24|90.9|92.67|90.33|0
1647345440000|2022-03-15 11:57:20|93.35|91.01|93.24|90.9|93.5|91.16|93.24|90.9|0
1647345450000|2022-03-15 11:57:30|93.29|90.95|93.4|91.06|93.4|91.06|93.29|90.95|0
1647345460000|2022-03-15 11:57:40|93.34|91|93.29|90.95|93.4|91.06|93.29|90.95|0
1647345470000|2022-03-15 11:57:50|93.19|90.85|93.45|91.11|93.5|91.16|93.19|90.85|0
1647345480000|2022-03-15 11:58:00|93.4|91.06|93.29|90.95|93.5|91.16|93.29|90.95|0
1647345490000|2022-03-15 11:58:10|93.19|90.85|93.08|90.74|93.19|90.85|93.08|90.74|0
1647345500000|2022-03-15 11:58:20|93.03|90.69|92.98|90.64|93.03|90.69|92.92|90.58|0
1647345510000|2022-03-15 11:58:30|92.92|90.58|92.82|90.48|92.92|90.58|92.82|90.48|0
1647345520000|2022-03-15 11:58:40|92.87|90.53|93.03|90.69|93.08|90.74|92.87|90.53|0
1647345530000|2022-03-15 11:58:50|93.08|90.74|93.08|90.74|93.13|90.79|93.08|90.74|0
1647345540000|2022-03-15 11:59:00|93.24|90.9|93.5|91.16|93.5|91.16|93.24|90.9|0
1647345550000|2022-03-15 11:59:10|93.45|91.11|93.71|91.37|93.71|91.37|93.45|91.11|0
1647345560000|2022-03-15 11:59:20|93.61|91.27|93.66|91.32|93.71|91.37|93.61|91.27|0
1647345570000|2022-03-15 11:59:30|93.71|91.37|93.82|91.48|94.18|91.84|93.71|91.37|0
1647345580000|2022-03-15 11:59:40|93.87|91.53|93.82|91.48|93.87|91.53|93.82|91.48|0
1647345590000|2022-03-15 11:59:50|93.76|91.42|93.66|91.32|93.76|91.42|93.66|91.32|0
1647345600000|2022-03-15 12:00:00|93.5|91.16|92.66|90.32|93.5|91.16|92.66|90.32|0
1647345610000|2022-03-15 12:00:10|92.4|90.06|92.5|90.16|92.5|90.16|92.3|89.96|0
1647345620000|2022-03-15 12:00:20|92.61|90.27|92.66|90.32|92.77|90.43|92.61|90.27|0
1647345630000|2022-03-15 12:00:30|92.82|90.48|92.98|90.64|93.13|90.79|92.82|90.48|0
1647345640000|2022-03-15 12:00:40|93.24|90.9|93.5|91.16|93.5|91.16|93.24|90.9|0
1647345650000|2022-03-15 12:00:50|93.55|91.21|94.08|91.74|94.08|91.74|93.45|91.11|0
1647345660000|2022-03-15 12:01:00|94.13|91.79|94.03|91.69|94.18|91.84|94.03|91.69|0
1647345670000|2022-03-15 12:01:10|94.18|91.84|94.5|92.16|94.5|92.16|94.18|91.84|0
1647345680000|2022-03-15 12:01:20|94.55|92.21|94.55|92.21|94.76|92.42|94.55|92.21|0
1647345690000|2022-03-15 12:01:30|94.5|92.16|94.34|92|94.5|92.16|94.34|92|0
1647345700000|2022-03-15 12:01:40|94.24|91.9|94.34|92|94.34|92|94.24|91.9|0
1647345710000|2022-03-15 12:01:50|94.45|92.11|94.39|92.05|94.45|92.11|94.34|92|0
1647345720000|2022-03-15 12:02:00|94.34|92|94.45|92.11|94.45|92.11|94.34|92|0
1647345730000|2022-03-15 12:02:10|94.5|92.16|94.6|92.26|94.6|92.26|94.5|92.16|0
1647345740000|2022-03-15 12:02:20|94.45|92.11|94.23|91.89|94.45|92.11|94.23|91.89|0
1647345750000|2022-03-15 12:02:30|94.13|91.79|94.13|91.79|94.13|91.79|94.13|91.79|0
1647345760000|2022-03-15 12:02:40|94.23|91.89|94.23|91.89|94.34|92|94.23|91.89|0
1647345770000|2022-03-15 12:02:50|94.13|91.79|94.02|91.68|94.13|91.79|93.92|91.58|0
1647345780000|2022-03-15 12:03:00|93.92|91.58|94.02|91.68|94.02|91.68|93.92|91.58|0
1647345790000|2022-03-15 12:03:10|93.81|91.47|93.81|91.47|93.92|91.58|93.81|91.47|0
1647345800000|2022-03-15 12:03:20|93.55|91.21|93.44|91.1|93.55|91.21|93.44|91.1|0
1647345810000|2022-03-15 12:03:30|93.39|91.05|93.39|91.05|93.44|91.1|93.39|91.05|0
1647345820000|2022-03-15 12:03:40|93.44|91.1|93.5|91.16|93.5|91.16|93.44|91.1|0
1647345830000|2022-03-15 12:03:50|93.39|91.05|93.29|90.95|93.44|91.1|93.29|90.95|0
1647345840000|2022-03-15 12:04:00|93.44|91.1|94.13|91.79|94.13|91.79|93.44|91.1|0
1647345850000|2022-03-15 12:04:10|94.44|92.1|94.02|91.68|94.76|92.42|94.02|91.68|0
1647345860000|2022-03-15 12:04:20|94.34|92|94.44|92.1|94.44|92.1|94.34|92|0
1647345870000|2022-03-15 12:04:30|94.34|92|94.55|92.21|94.55|92.21|94.34|92|0
1647345880000|2022-03-15 12:04:40|94.28|91.94|94.23|91.89|94.28|91.94|94.13|91.79|0
1647345890000|2022-03-15 12:04:50|94.28|91.94|94.23|91.89|94.28|91.94|94.23|91.89|0
1647345900000|2022-03-15 12:05:00|94.13|91.79|94.39|92.05|94.39|92.05|94.13|91.79|0
1647345910000|2022-03-15 12:05:10|94.44|92.1|94.6|92.26|94.65|92.31|94.44|92.1|0
1647345920000|2022-03-15 12:05:20|94.65|92.31|94.76|92.42|94.76|92.42|94.65|92.31|0
1647345930000|2022-03-15 12:05:30|94.86|92.52|94.97|92.63|94.97|92.63|94.86|92.52|0
1647345940000|2022-03-15 12:05:40|94.76|92.42|94.76|92.42|94.76|92.42|94.76|92.42|0
1647345950000|2022-03-15 12:05:50|94.86|92.52|94.49|92.15|94.86|92.52|94.49|92.15|0
1647345960000|2022-03-15 12:06:00|94.44|92.1|93.91|91.57|94.44|92.1|93.91|91.57|0
1647345970000|2022-03-15 12:06:10|93.81|91.47|93.81|91.47|93.86|91.52|93.81|91.47|0
1647345980000|2022-03-15 12:06:20|93.91|91.57|93.86|91.52|93.91|91.57|93.86|91.52|0
1647345990000|2022-03-15 12:06:30|93.91|91.57|94.02|91.68|94.02|91.68|93.91|91.57|0
1647346000000|2022-03-15 12:06:40|94.07|91.73|93.91|91.57|94.07|91.73|93.81|91.47|0
1647346010000|2022-03-15 12:06:50|93.86|91.52|93.86|91.52|94.02|91.68|93.86|91.52|0
1647346020000|2022-03-15 12:07:00|93.91|91.57|94.02|91.68|94.07|91.73|93.91|91.57|0
1647346030000|2022-03-15 12:07:10|94.12|91.78|93.91|91.57|94.12|91.78|93.91|91.57|0
1647346050000|2022-03-15 12:07:30|94.17|91.83|94.54|92.2|94.54|92.2|94.17|91.83|0
1647346060000|2022-03-15 12:07:40|94.65|92.31|94.44|92.1|94.65|92.31|94.44|92.1|0
1647346070000|2022-03-15 12:07:50|94.38|92.04|94.23|91.89|94.38|92.04|94.17|91.83|0
1647346080000|2022-03-15 12:08:00|94.17|91.83|93.91|91.57|94.17|91.83|93.91|91.57|0
1647346090000|2022-03-15 12:08:10|93.7|91.36|93.7|91.36|93.75|91.41|93.7|91.36|0
1647346100000|2022-03-15 12:08:20|93.49|91.15|93.54|91.2|93.59|91.25|93.49|91.15|0
1647346110000|2022-03-15 12:08:30|93.59|91.25|93.7|91.36|93.7|91.36|93.59|91.25|0
1647346120000|2022-03-15 12:08:40|93.59|91.25|93.59|91.25|93.59|91.25|93.59|91.25|0
1647346130000|2022-03-15 12:08:50|93.49|91.15|93.17|90.83|93.49|91.15|93.17|90.83|0
1647346140000|2022-03-15 12:09:00|92.86|90.52|92.91|90.57|92.91|90.57|92.75|90.41|0
1647346150000|2022-03-15 12:09:10|92.86|90.52|93.07|90.73|93.07|90.73|92.86|90.52|0
1647346160000|2022-03-15 12:09:20|93.22|90.88|93.17|90.83|93.22|90.88|93.07|90.73|0
1647346170000|2022-03-15 12:09:30|93.12|90.78|93.17|90.83|93.17|90.83|93.12|90.78|0
1647346180000|2022-03-15 12:09:40|93.07|90.73|93.01|90.67|93.07|90.73|92.96|90.62|0
1647346190000|2022-03-15 12:09:50|93.17|90.83|93.07|90.73|93.17|90.83|93.07|90.73|0
1647346200000|2022-03-15 12:10:00|93.17|90.83|93.38|91.04|93.38|91.04|93.17|90.83|0
1647346210000|2022-03-15 12:10:10|93.28|90.94|93.38|91.04|93.38|91.04|93.28|90.94|0
1647346220000|2022-03-15 12:10:20|93.49|91.15|93.49|91.15|93.49|91.15|93.43|91.09|0
1647346230000|2022-03-15 12:10:30|93.38|91.04|93.38|91.04|93.43|91.09|93.38|91.04|0
1647346240000|2022-03-15 12:10:40|93.49|91.15|93.54|91.2|93.59|91.25|93.49|91.15|0
1647346250000|2022-03-15 12:10:50|93.64|91.3|93.49|91.15|93.64|91.3|93.49|91.15|0
1647346260000|2022-03-15 12:11:00|93.59|91.25|93.59|91.25|93.59|91.25|93.59|91.25|0
1647346270000|2022-03-15 12:11:10|93.7|91.36|93.8|91.46|93.8|91.46|93.7|91.36|0
1647346280000|2022-03-15 12:11:20|93.91|91.57|93.8|91.46|93.91|91.57|93.69|91.35|0
1647346290000|2022-03-15 12:11:30|93.96|91.62|93.91|91.57|94.06|91.72|93.91|91.57|0
1647346300000|2022-03-15 12:11:40|94.06|91.72|94.43|92.09|94.48|92.14|94.06|91.72|0
1647346310000|2022-03-15 12:11:50|94.48|92.14|94.96|92.62|94.96|92.62|94.48|92.14|0
1647346320000|2022-03-15 12:12:00|94.86|92.52|94.86|92.52|94.86|92.52|94.64|92.3|0
1647346330000|2022-03-15 12:12:10|94.69|92.35|94.64|92.3|94.75|92.41|94.64|92.3|0
1647346340000|2022-03-15 12:12:20|94.54|92.2|94.33|91.99|94.64|92.3|94.33|91.99|0
1647346350000|2022-03-15 12:12:30|94.64|92.3|94.54|92.2|94.64|92.3|94.54|92.2|0
1647346360000|2022-03-15 12:12:40|94.43|92.09|94.43|92.09|94.43|92.09|94.43|92.09|0
1647346370000|2022-03-15 12:12:50|94.85|92.51|94.69|92.35|94.85|92.51|94.69|92.35|0
1647346380000|2022-03-15 12:13:00|94.75|92.41|94.8|92.46|94.85|92.51|94.75|92.41|0
1647346390000|2022-03-15 12:13:10|94.75|92.41|94.9|92.56|94.9|92.56|94.75|92.41|0
1647346400000|2022-03-15 12:13:20|94.85|92.51|94.64|92.3|94.85|92.51|94.64|92.3|0
1647346410000|2022-03-15 12:13:30|94.75|92.41|94.75|92.41|94.75|92.41|94.75|92.41|0
1647346420000|2022-03-15 12:13:40|94.85|92.51|94.96|92.62|94.96|92.62|94.85|92.51|0
1647346430000|2022-03-15 12:13:50|95.01|92.67|95.06|92.72|95.06|92.72|94.96|92.62|0
1647346440000|2022-03-15 12:14:00|94.96|92.62|94.96|92.62|95.17|92.83|94.96|92.62|0
1647346450000|2022-03-15 12:14:10|94.75|92.41|94.53|92.19|94.75|92.41|94.43|92.09|0
1647346460000|2022-03-15 12:14:20|94.43|92.09|94.48|92.14|94.48|92.14|94.43|92.09|0
1647346470000|2022-03-15 12:14:30|94.43|92.09|94.9|92.56|94.96|92.62|94.43|92.09|0
1647346480000|2022-03-15 12:14:40|94.85|92.51|94.85|92.51|94.9|92.56|94.85|92.51|0
1647346490000|2022-03-15 12:14:50|94.96|92.62|95.38|93.04|95.38|93.04|94.96|92.62|0
1647346500000|2022-03-15 12:15:00|95.28|92.94|95.22|92.88|95.38|93.04|95.17|92.83|0
1647346510000|2022-03-15 12:15:10|95.38|93.04|95.81|93.47|95.81|93.47|95.38|93.04|0
1647346520000|2022-03-15 12:15:20|95.91|93.57|95.97|93.63|96.02|93.68|95.91|93.57|0
1647346530000|2022-03-15 12:15:30|96.13|93.79|95.7|93.36|96.13|93.79|95.7|93.36|0
1647346540000|2022-03-15 12:15:40|95.59|93.25|95.49|93.15|95.59|93.25|95.38|93.04|0
1647346550000|2022-03-15 12:15:50|95.38|93.04|95.49|93.15|95.59|93.25|95.27|92.93|0
1647346560000|2022-03-15 12:16:00|95.7|93.36|95.59|93.25|95.7|93.36|95.59|93.25|0
1647346570000|2022-03-15 12:16:10|95.7|93.36|95.81|93.47|95.91|93.57|95.7|93.36|0
1647346580000|2022-03-15 12:16:20|95.7|93.36|95.81|93.47|95.81|93.47|95.7|93.36|0
1647346590000|2022-03-15 12:16:30|95.7|93.36|95.7|93.36|95.81|93.47|95.7|93.36|0
1647346600000|2022-03-15 12:16:40|95.59|93.25|95.38|93.04|95.59|93.25|95.38|93.04|0
1647346610000|2022-03-15 12:16:50|95.17|92.83|95.06|92.72|95.17|92.83|95.06|92.72|0
1647346620000|2022-03-15 12:17:00|94.95|92.61|95.06|92.72|95.06|92.72|94.95|92.61|0
1647346630000|2022-03-15 12:17:10|95.11|92.77|95.06|92.72|95.17|92.83|95.06|92.72|0
1647346640000|2022-03-15 12:17:20|95.17|92.83|94.95|92.61|95.17|92.83|94.95|92.61|0
1647346650000|2022-03-15 12:17:30|94.74|92.4|94.95|92.61|94.95|92.61|94.74|92.4|0
1647346660000|2022-03-15 12:17:40|94.85|92.51|94.95|92.61|94.95|92.61|94.85|92.51|0
1647346670000|2022-03-15 12:17:50|95|92.66|94.85|92.51|95|92.66|94.74|92.4|0
1647346680000|2022-03-15 12:18:00|95.17|92.83|95.27|92.93|95.27|92.93|95.17|92.83|0
1647346690000|2022-03-15 12:18:10|95.38|93.04|95.38|93.04|95.38|93.04|95.38|93.04|0
1647346700000|2022-03-15 12:18:20|95.54|93.2|95.48|93.14|95.54|93.2|95.38|93.04|0
1647346710000|2022-03-15 12:18:30|95.38|93.04|95.38|93.04|95.48|93.14|95.38|93.04|0
1647346720000|2022-03-15 12:18:40|95.48|93.14|95.59|93.25|95.59|93.25|95.48|93.14|0
1647346730000|2022-03-15 12:18:50|95.8|93.46|95.59|93.25|95.8|93.46|95.59|93.25|0
1647346740000|2022-03-15 12:19:00|95.48|93.14|95.48|93.14|95.48|93.14|95.48|93.14|0
1647346750000|2022-03-15 12:19:10|95.38|93.04|95.16|92.82|95.38|93.04|95.16|92.82|0
1647346760000|2022-03-15 12:19:20|95.27|92.93|95.59|93.25|95.59|93.25|95.21|92.87|0
1647346770000|2022-03-15 12:19:30|95.64|93.3|95.59|93.25|95.64|93.3|95.59|93.25|0
1647346780000|2022-03-15 12:19:40|95.48|93.14|95.59|93.25|95.64|93.3|95.48|93.14|0
1647346790000|2022-03-15 12:19:50|95.64|93.3|95.59|93.25|95.64|93.3|95.59|93.25|0
1647346800000|2022-03-15 12:20:00|95.8|93.46|95.75|93.41|95.8|93.46|95.75|93.41|0
1647346810000|2022-03-15 12:20:10|95.8|93.46|95.91|93.57|96.01|93.67|95.8|93.46|0
1647346820000|2022-03-15 12:20:20|96.23|93.89|96.34|94|96.34|94|96.12|93.78|0
1647346830000|2022-03-15 12:20:30|96.55|94.21|96.44|94.1|96.66|94.32|96.44|94.1|0
1647346840000|2022-03-15 12:20:40|96.55|94.21|96.66|94.32|96.66|94.32|96.55|94.21|0
1647346850000|2022-03-15 12:20:50|96.6|94.26|96.66|94.32|96.66|94.32|96.6|94.26|0
1647346860000|2022-03-15 12:21:00|96.55|94.21|97.09|94.75|97.09|94.75|96.55|94.21|0
1647346870000|2022-03-15 12:21:10|97.19|94.85|97.19|94.85|97.3|94.96|97.19|94.85|0
1647346880000|2022-03-15 12:21:20|97.52|95.18|97.73|95.39|97.84|95.5|97.52|95.18|0
1647346890000|2022-03-15 12:21:30|97.52|95.18|97.41|95.07|97.62|95.28|97.41|95.07|0
1647346900000|2022-03-15 12:21:40|97.3|94.96|97.62|95.28|97.68|95.34|97.3|94.96|0
1647346910000|2022-03-15 12:21:50|97.41|95.07|97.41|95.07|97.41|95.07|97.41|95.07|0
1647346920000|2022-03-15 12:22:00|97.3|94.96|97.52|95.18|97.62|95.28|97.3|94.96|0
1647346930000|2022-03-15 12:22:10|97.62|95.28|97.52|95.18|97.62|95.28|97.52|95.18|0
1647346940000|2022-03-15 12:22:20|97.62|95.28|97.62|95.28|97.62|95.28|97.62|95.28|0
1647346950000|2022-03-15 12:22:30|97.73|95.39|97.84|95.5|97.84|95.5|97.73|95.39|0
1647346960000|2022-03-15 12:22:40|97.73|95.39|98.27|95.93|98.27|95.93|97.73|95.39|0
1647346970000|2022-03-15 12:22:50|98.32|95.98|98.32|95.98|98.38|96.04|98.27|95.93|0
1647346980000|2022-03-15 12:23:00|98.16|95.82|97.95|95.61|98.16|95.82|97.95|95.61|0
1647346990000|2022-03-15 12:23:10|98.05|95.71|98.05|95.71|98.05|95.71|98.05|95.71|0
1647347000000|2022-03-15 12:23:20|98.16|95.82|97.95|95.61|98.16|95.82|97.95|95.61|0
1647347010000|2022-03-15 12:23:30|97.84|95.5|97.62|95.28|97.84|95.5|97.62|95.28|0
1647347020000|2022-03-15 12:23:40|97.51|95.17|97.51|95.17|97.62|95.28|97.51|95.17|0
1647347030000|2022-03-15 12:23:50|97.41|95.07|97.41|95.07|97.51|95.17|97.41|95.07|0
1647347040000|2022-03-15 12:24:00|97.3|94.96|97.3|94.96|97.3|94.96|97.19|94.85|0
1647347050000|2022-03-15 12:24:10|97.19|94.85|97.19|94.85|97.3|94.96|97.19|94.85|0
1647347060000|2022-03-15 12:24:20|97.35|95.01|97.24|94.9|97.35|95.01|97.24|94.9|0
1647347070000|2022-03-15 12:24:30|97.4|95.06|97.84|95.5|97.84|95.5|97.4|95.06|0
1647347080000|2022-03-15 12:24:40|97.78|95.44|97.73|95.39|97.84|95.5|97.73|95.39|0
1647347090000|2022-03-15 12:24:50|97.62|95.28|97.4|95.06|97.62|95.28|97.4|95.06|0
1647347100000|2022-03-15 12:25:00|97.51|95.17|97.24|94.9|97.51|95.17|97.19|94.85|0
1647347110000|2022-03-15 12:25:10|97.3|94.96|97.19|94.85|97.3|94.96|97.19|94.85|0
1647347120000|2022-03-15 12:25:20|97.3|94.96|97.19|94.85|97.3|94.96|97.19|94.85|0
1647347130000|2022-03-15 12:25:30|97.13|94.79|96.97|94.63|97.13|94.79|96.86|94.52|0
1647347140000|2022-03-15 12:25:40|97.19|94.85|96.97|94.63|97.19|94.85|96.97|94.63|0
1647347150000|2022-03-15 12:25:50|96.86|94.52|96.97|94.63|96.97|94.63|96.86|94.52|0
1647347160000|2022-03-15 12:26:00|96.92|94.58|96.86|94.52|96.92|94.58|96.86|94.52|0
1647347170000|2022-03-15 12:26:10|96.33|93.99|96.65|94.31|96.65|94.31|96.33|93.99|0
1647347190000|2022-03-15 12:26:30|96.54|94.2|96.43|94.09|96.54|94.2|96.43|94.09|0
1647347200000|2022-03-15 12:26:40|96.49|94.15|96.33|93.99|96.49|94.15|96.33|93.99|0
1647347210000|2022-03-15 12:26:50|96.22|93.88|96.22|93.88|96.22|93.88|96.22|93.88|0
1647347220000|2022-03-15 12:27:00|96.11|93.77|96.22|93.88|96.22|93.88|96.11|93.77|0
1647347230000|2022-03-15 12:27:10|96.33|93.99|96.27|93.93|96.48|94.14|96.27|93.93|0
1647347240000|2022-03-15 12:27:20|96.11|93.77|96.22|93.88|96.22|93.88|96.11|93.77|0
1647347250000|2022-03-15 12:27:30|96.33|93.99|96.11|93.77|96.43|94.09|96.11|93.77|0
1647347260000|2022-03-15 12:27:40|96.43|94.09|96.43|94.09|96.43|94.09|96.43|94.09|0
1647347270000|2022-03-15 12:27:50|96.32|93.98|96.32|93.98|96.48|94.14|96.32|93.98|0
1647347280000|2022-03-15 12:28:00|96.43|94.09|96.65|94.31|96.65|94.31|96.43|94.09|0
1647347290000|2022-03-15 12:28:10|96.7|94.36|96.32|93.98|96.7|94.36|96.32|93.98|0
1647347300000|2022-03-15 12:28:20|96.22|93.88|95.95|93.61|96.22|93.88|95.95|93.61|0
1647347310000|2022-03-15 12:28:30|96.11|93.77|96.11|93.77|96.11|93.77|95.84|93.5|0
1647347320000|2022-03-15 12:28:40|96|93.66|96|93.66|96|93.66|96|93.66|0
1647347330000|2022-03-15 12:28:50|95.9|93.56|96.05|93.71|96.05|93.71|95.9|93.56|0
1647347340000|2022-03-15 12:29:00|96|93.66|96.22|93.88|96.22|93.88|96|93.66|0
1647347350000|2022-03-15 12:29:10|96.11|93.77|96.11|93.77|96.11|93.77|96.11|93.77|0
1647347360000|2022-03-15 12:29:20|96.22|93.88|96.22|93.88|96.27|93.93|96.22|93.88|0
1647347370000|2022-03-15 12:29:30|96.27|93.93|96.27|93.93|96.32|93.98|96.22|93.88|0
1647347380000|2022-03-15 12:29:40|96.22|93.88|95.89|93.55|96.22|93.88|95.89|93.55|0
1647347390000|2022-03-15 12:29:50|95.79|93.45|95.79|93.45|95.79|93.45|95.79|93.45|0
1647347400000|2022-03-15 12:30:00|96.27|93.93|96.05|93.71|96.27|93.93|95.73|93.39|0
1647347410000|2022-03-15 12:30:10|97.77|95.43|97.56|95.22|97.77|95.43|97.56|95.22|0
1647347420000|2022-03-15 12:30:20|98.04|95.7|98.48|96.14|98.48|96.14|97.66|95.32|0
1647347430000|2022-03-15 12:30:30|99.68|97.34|101.6|99.26|101.6|99.26|99.51|97.17|0
1647347440000|2022-03-15 12:30:40|100.83|98.49|100.67|98.33|101.77|99.43|100.67|98.33|0
1647347450000|2022-03-15 12:30:50|100.78|98.44|100.72|98.38|101|98.66|100.72|98.38|0
1647347460000|2022-03-15 12:31:00|100.61|98.27|99.68|97.34|100.61|98.27|99.68|97.34|0
1647347470000|2022-03-15 12:31:10|99.35|97.01|99.4|97.06|99.79|97.45|99.35|97.01|0
1647347480000|2022-03-15 12:31:20|99.9|97.56|100.01|97.67|100.17|97.83|99.9|97.56|0
1647347490000|2022-03-15 12:31:30|99.84|97.5|99.68|97.34|100.01|97.67|99.68|97.34|0
1647347500000|2022-03-15 12:31:40|99.46|97.12|99.57|97.23|99.57|97.23|99.46|97.12|0
1647347510000|2022-03-15 12:31:50|99.68|97.34|99.68|97.34|99.68|97.34|99.68|97.34|0
1647347520000|2022-03-15 12:32:00|99.79|97.45|99.9|97.56|100.01|97.67|99.79|97.45|0
1647347530000|2022-03-15 12:32:10|100|97.66|101.22|98.88|101.22|98.88|100|97.66|0
1647347540000|2022-03-15 12:32:20|101.33|98.99|101.44|99.1|102.05|99.71|101.33|98.99|0
1647347550000|2022-03-15 12:32:30|101.55|99.21|100.77|98.43|101.55|99.21|100.77|98.43|0
1647347560000|2022-03-15 12:32:40|101.55|99.21|101.71|99.37|101.88|99.54|101.38|99.04|0
1647347570000|2022-03-15 12:32:50|101.99|99.65|102.44|100.1|102.44|100.1|101.88|99.54|0
1647347580000|2022-03-15 12:33:00|102.33|99.99|103|100.66|103|100.66|102.33|99.99|0
1647347590000|2022-03-15 12:33:10|103.11|100.77|103.61|101.27|103.61|101.27|103.11|100.77|0
1647347600000|2022-03-15 12:33:20|103.44|101.1|103.67|101.33|103.78|101.44|103.44|101.1|0
1647347610000|2022-03-15 12:33:30|103.72|101.38|104.91|102.57|105.25|102.91|103.72|101.38|0
1647347620000|2022-03-15 12:33:40|104.12|101.78|104.46|102.12|104.46|102.12|104|101.66|0
1647347630000|2022-03-15 12:33:50|104.12|101.78|104.12|101.78|104.12|101.78|103.89|101.55|0
1647347640000|2022-03-15 12:34:00|104.06|101.72|104.12|101.78|104.12|101.78|104|101.66|0
1647347650000|2022-03-15 12:34:10|103.67|101.33|103.44|101.1|103.67|101.33|103.44|101.1|0
1647347660000|2022-03-15 12:34:20|102.99|100.65|102.55|100.21|102.99|100.65|102.55|100.21|0
1647347670000|2022-03-15 12:34:30|102.21|99.87|102.66|100.32|102.66|100.32|102.21|99.87|0
1647347680000|2022-03-15 12:34:40|102.77|100.43|102.66|100.32|102.77|100.43|102.6|100.26|0
1647347690000|2022-03-15 12:34:50|102.32|99.98|102.6|100.26|102.71|100.37|102.21|99.87|0
1647347700000|2022-03-15 12:35:00|102.77|100.43|103.1|100.76|103.22|100.88|102.77|100.43|0
1647347710000|2022-03-15 12:35:10|103.16|100.82|103.1|100.76|103.33|100.99|103.1|100.76|0
1647347720000|2022-03-15 12:35:20|103.22|100.88|103.1|100.76|103.22|100.88|103.1|100.76|0
1647347730000|2022-03-15 12:35:30|103.33|100.99|103.33|100.99|103.33|100.99|103.22|100.88|0
1647347740000|2022-03-15 12:35:40|103.22|100.88|102.21|99.87|103.22|100.88|102.21|99.87|0
1647347750000|2022-03-15 12:35:50|102.38|100.04|102.54|100.2|102.54|100.2|102.38|100.04|0
1647347760000|2022-03-15 12:36:00|102.66|100.32|102.21|99.87|102.66|100.32|102.21|99.87|0
1647347770000|2022-03-15 12:36:10|102.1|99.76|101.99|99.65|102.21|99.87|101.99|99.65|0
1647347780000|2022-03-15 12:36:20|102.04|99.7|101.99|99.65|102.1|99.76|101.99|99.65|0
1647347790000|2022-03-15 12:36:30|101.88|99.54|102.04|99.7|102.1|99.76|101.88|99.54|0
1647347800000|2022-03-15 12:36:40|101.99|99.65|101.88|99.54|102.1|99.76|101.88|99.54|0
1647347810000|2022-03-15 12:36:50|101.65|99.31|101.99|99.65|102.1|99.76|101.65|99.31|0
1647347820000|2022-03-15 12:37:00|101.93|99.59|101.65|99.31|101.99|99.65|101.54|99.2|0
1647347830000|2022-03-15 12:37:10|101.59|99.25|101.59|99.25|101.59|99.25|101.59|99.25|0
1647347840000|2022-03-15 12:37:20|101.99|99.65|101.99|99.65|101.99|99.65|101.87|99.53|0
1647347850000|2022-03-15 12:37:30|101.76|99.42|101.87|99.53|101.87|99.53|101.76|99.42|0
1647347860000|2022-03-15 12:37:40|102.1|99.76|102.1|99.76|102.1|99.76|101.99|99.65|0
1647347870000|2022-03-15 12:37:50|101.98|99.64|102.1|99.76|102.1|99.76|101.98|99.64|0
1647347880000|2022-03-15 12:38:00|101.98|99.64|102.04|99.7|102.04|99.7|101.98|99.64|0
1647347890000|2022-03-15 12:38:10|102.1|99.76|102.1|99.76|102.1|99.76|102.1|99.76|0
1647347900000|2022-03-15 12:38:20|102.04|99.7|102.21|99.87|102.21|99.87|102.04|99.7|0
1647347910000|2022-03-15 12:38:30|102.43|100.09|102.43|100.09|102.54|100.2|102.43|100.09|0
1647347920000|2022-03-15 12:38:40|102.32|99.98|102.54|100.2|102.54|100.2|102.21|99.87|0
1647347930000|2022-03-15 12:38:50|102.43|100.09|102.54|100.2|102.65|100.31|102.43|100.09|0
1647347940000|2022-03-15 12:39:00|102.65|100.31|102.93|100.59|102.99|100.65|102.65|100.31|0
1647347950000|2022-03-15 12:39:10|102.99|100.65|102.7|100.36|102.99|100.65|102.7|100.36|0
1647347960000|2022-03-15 12:39:20|102.65|100.31|102.93|100.59|102.99|100.65|102.65|100.31|0
1647347970000|2022-03-15 12:39:30|102.99|100.65|102.87|100.53|102.99|100.65|102.87|100.53|0
1647347980000|2022-03-15 12:39:40|102.99|100.65|102.87|100.53|102.99|100.65|102.87|100.53|0
1647347990000|2022-03-15 12:39:50|102.93|100.59|102.65|100.31|102.93|100.59|102.54|100.2|0
1647348000000|2022-03-15 12:40:00|102.54|100.2|102.76|100.42|102.76|100.42|102.54|100.2|0
1647348010000|2022-03-15 12:40:10|102.87|100.53|102.48|100.14|102.87|100.53|102.48|100.14|0
1647348020000|2022-03-15 12:40:20|102.54|100.2|102.54|100.2|102.59|100.25|102.54|100.2|0
1647348030000|2022-03-15 12:40:30|102.65|100.31|102.7|100.36|102.7|100.36|102.65|100.31|0
1647348040000|2022-03-15 12:40:40|102.48|100.14|102.48|100.14|102.48|100.14|102.43|100.09|0
1647348050000|2022-03-15 12:40:50|102.54|100.2|102.48|100.14|102.65|100.31|102.31|99.97|0
1647348060000|2022-03-15 12:41:00|102.43|100.09|102.65|100.31|102.7|100.36|102.43|100.09|0
1647348070000|2022-03-15 12:41:10|102.54|100.2|102.65|100.31|102.65|100.31|102.43|100.09|0
1647348080000|2022-03-15 12:41:20|102.54|100.2|102.48|100.14|102.65|100.31|102.43|100.09|0
1647348090000|2022-03-15 12:41:30|102.09|99.75|101.81|99.47|102.09|99.75|101.81|99.47|0
1647348100000|2022-03-15 12:41:40|101.7|99.36|102.09|99.75|102.09|99.75|101.7|99.36|0
1647348110000|2022-03-15 12:41:50|102.2|99.86|102.09|99.75|102.2|99.86|101.98|99.64|0
1647348120000|2022-03-15 12:42:00|101.98|99.64|101.76|99.42|101.98|99.64|101.65|99.31|0
1647348130000|2022-03-15 12:42:10|101.65|99.31|102.43|100.09|102.43|100.09|101.65|99.31|0
1647348140000|2022-03-15 12:42:20|102.1|99.76|102.54|100.2|102.54|100.2|102.1|99.76|0
1647348150000|2022-03-15 12:42:30|101.96|99.62|101.74|99.4|102.12|99.78|101.74|99.4|0
1647348160000|2022-03-15 12:42:40|101.85|99.51|101.52|99.18|101.9|99.56|101.52|99.18|0
1647348170000|2022-03-15 12:42:50|101.63|99.29|101.74|99.4|101.74|99.4|101.63|99.29|0
1647348180000|2022-03-15 12:43:00|101.85|99.51|102.23|99.89|102.23|99.89|101.85|99.51|0
1647348190000|2022-03-15 12:43:10|102.4|100.06|101.63|99.29|102.4|100.06|101.63|99.29|0
1647348200000|2022-03-15 12:43:20|101.74|99.4|101.74|99.4|101.74|99.4|101.57|99.23|0
1647348210000|2022-03-15 12:43:30|101.96|99.62|102.51|100.17|102.51|100.17|101.96|99.62|0
1647348220000|2022-03-15 12:43:40|102.4|100.06|102.4|100.06|102.4|100.06|102.34|100|0
1647348230000|2022-03-15 12:43:50|102.29|99.95|102.62|100.28|102.62|100.28|102.29|99.95|0
1647348240000|2022-03-15 12:44:00|102.18|99.84|102.07|99.73|102.4|100.06|102.07|99.73|0
1647348250000|2022-03-15 12:44:10|101.96|99.62|101.96|99.62|102.29|99.95|101.96|99.62|0
1647348260000|2022-03-15 12:44:20|101.84|99.5|101.62|99.28|101.84|99.5|101.62|99.28|0
1647348270000|2022-03-15 12:44:30|101.29|98.95|101.57|99.23|101.62|99.28|101.29|98.95|0
1647348280000|2022-03-15 12:44:40|101.51|99.17|101.73|99.39|101.84|99.5|101.51|99.17|0
1647348290000|2022-03-15 12:44:50|101.62|99.28|101.73|99.39|101.73|99.39|101.51|99.17|0
1647348300000|2022-03-15 12:45:00|101.84|99.5|101.62|99.28|101.95|99.61|101.62|99.28|0
1647348310000|2022-03-15 12:45:10|101.51|99.17|101.73|99.39|101.73|99.39|101.18|98.84|0
1647348320000|2022-03-15 12:45:20|101.51|99.17|101.51|99.17|101.62|99.28|101.51|99.17|0
1647348330000|2022-03-15 12:45:30|101.4|99.06|101.29|98.95|101.4|99.06|101.29|98.95|0
1647348340000|2022-03-15 12:45:40|101.51|99.17|101.18|98.84|101.51|99.17|101.18|98.84|0
1647348350000|2022-03-15 12:45:50|101.29|98.95|101.29|98.95|101.51|99.17|101.29|98.95|0
1647348360000|2022-03-15 12:46:00|101.18|98.84|101.29|98.95|101.29|98.95|101.18|98.84|0
1647348370000|2022-03-15 12:46:10|101.4|99.06|101.07|98.73|101.4|99.06|101.07|98.73|0
1647348380000|2022-03-15 12:46:20|101.29|98.95|101.18|98.84|101.29|98.95|101.18|98.84|0
1647348390000|2022-03-15 12:46:30|101.29|98.95|101.4|99.06|101.4|99.06|101.07|98.73|0
1647348400000|2022-03-15 12:46:40|101.51|99.17|101.62|99.28|101.62|99.28|101.45|99.11|0
1647348410000|2022-03-15 12:46:50|102.28|99.94|102.4|100.06|102.84|100.5|102.28|99.94|0
1647348420000|2022-03-15 12:47:00|101.95|99.61|101.73|99.39|101.95|99.61|101.62|99.28|0
1647348430000|2022-03-15 12:47:10|101.56|99.22|101.62|99.28|101.62|99.28|100.9|98.56|0
1647348440000|2022-03-15 12:47:20|102.4|100.06|102.51|100.17|102.51|100.17|101.89|99.55|0
1647348450000|2022-03-15 12:47:30|102.34|100|101.95|99.61|102.34|100|101.95|99.61|0
1647348460000|2022-03-15 12:47:40|102.17|99.83|102.28|99.94|102.39|100.05|102.17|99.83|0
1647348470000|2022-03-15 12:47:50|102.39|100.05|102.28|99.94|102.51|100.17|102.17|99.83|0
1647348480000|2022-03-15 12:48:00|102.06|99.72|101.95|99.61|102.06|99.72|101.84|99.5|0
1647348490000|2022-03-15 12:48:10|102.06|99.72|101.95|99.61|102.06|99.72|101.84|99.5|0
1647348500000|2022-03-15 12:48:20|101.84|99.5|101.84|99.5|101.84|99.5|101.84|99.5|0
1647348510000|2022-03-15 12:48:30|101.95|99.61|102.28|99.94|102.34|100|101.95|99.61|0
1647348520000|2022-03-15 12:48:40|102.17|99.83|102.06|99.72|102.17|99.83|101.95|99.61|0
1647348530000|2022-03-15 12:48:50|102.62|100.28|102.62|100.28|102.62|100.28|102.5|100.16|0
1647348540000|2022-03-15 12:49:00|102.73|100.39|102.84|100.5|102.84|100.5|102.73|100.39|0
1647348550000|2022-03-15 12:49:10|102.73|100.39|102.61|100.27|102.73|100.39|102.61|100.27|0
1647348560000|2022-03-15 12:49:20|102.73|100.39|102.73|100.39|102.73|100.39|102.61|100.27|0
1647348570000|2022-03-15 12:49:30|102.61|100.27|102.61|100.27|102.73|100.39|102.61|100.27|0
1647348580000|2022-03-15 12:49:40|102.73|100.39|102.84|100.5|102.84|100.5|102.73|100.39|0
1647348590000|2022-03-15 12:49:50|102.61|100.27|102.84|100.5|102.84|100.5|102.61|100.27|0
1647348600000|2022-03-15 12:50:00|102.72|100.38|102.56|100.22|102.72|100.38|102.56|100.22|0
1647348610000|2022-03-15 12:50:10|102.5|100.16|102.28|99.94|102.5|100.16|102.28|99.94|0
1647348620000|2022-03-15 12:50:20|102.39|100.05|102.61|100.27|102.61|100.27|102.28|99.94|0
1647348630000|2022-03-15 12:50:30|101.95|99.61|101.73|99.39|101.95|99.61|101.39|99.05|0
1647348640000|2022-03-15 12:50:40|101.84|99.5|101.45|99.11|101.84|99.5|101.45|99.11|0
1647348650000|2022-03-15 12:50:50|101.5|99.16|101.61|99.27|101.61|99.27|101.39|99.05|0
1647348660000|2022-03-15 12:51:00|101.5|99.16|101.84|99.5|101.84|99.5|101.5|99.16|0
1647348670000|2022-03-15 12:51:10|101.72|99.38|101.5|99.16|101.72|99.38|101.5|99.16|0
1647348680000|2022-03-15 12:51:20|101.61|99.27|101.72|99.38|101.72|99.38|101.61|99.27|0
1647348690000|2022-03-15 12:51:30|101.61|99.27|101.61|99.27|101.72|99.38|101.61|99.27|0
1647348700000|2022-03-15 12:51:40|101.67|99.33|101.78|99.44|101.78|99.44|101.67|99.33|0
1647348710000|2022-03-15 12:51:50|101.72|99.38|101.5|99.16|101.72|99.38|101.5|99.16|0
1647348720000|2022-03-15 12:52:00|101.44|99.1|101.5|99.16|101.61|99.27|101.44|99.1|0
1647348730000|2022-03-15 12:52:10|101.61|99.27|101.61|99.27|101.67|99.33|101.5|99.16|0
1647348740000|2022-03-15 12:52:20|101.83|99.49|102.22|99.88|102.22|99.88|101.83|99.49|0
1647348750000|2022-03-15 12:52:30|102.17|99.83|102.05|99.71|102.17|99.83|102.05|99.71|0
1647348760000|2022-03-15 12:52:40|101.94|99.6|101.66|99.32|101.94|99.6|101.55|99.21|0
1647348770000|2022-03-15 12:52:50|101.72|99.38|101.72|99.38|101.72|99.38|101.72|99.38|0
1647348780000|2022-03-15 12:53:00|101.77|99.43|102|99.66|102|99.66|101.77|99.43|0
1647348790000|2022-03-15 12:53:10|101.94|99.6|102.11|99.77|102.28|99.94|101.94|99.6|0
1647348800000|2022-03-15 12:53:20|102.16|99.82|102.16|99.82|102.28|99.94|102.16|99.82|0
1647348810000|2022-03-15 12:53:30|102.39|100.05|102.39|100.05|102.5|100.16|102.39|100.05|0
1647348820000|2022-03-15 12:53:40|102.16|99.82|102.27|99.93|102.27|99.93|102.16|99.82|0
1647348830000|2022-03-15 12:53:50|102.16|99.82|102.39|100.05|102.39|100.05|102.16|99.82|0
1647348840000|2022-03-15 12:54:00|102.05|99.71|102.39|100.05|102.39|100.05|102.05|99.71|0
1647348850000|2022-03-15 12:54:10|102.27|99.93|101.94|99.6|102.27|99.93|101.94|99.6|0
1647348860000|2022-03-15 12:54:20|102.05|99.71|101.88|99.54|102.05|99.71|101.83|99.49|0
1647348870000|2022-03-15 12:54:30|101.83|99.49|101.72|99.38|101.83|99.49|101.72|99.38|0
1647348880000|2022-03-15 12:54:40|101.61|99.27|101.39|99.05|101.61|99.27|101.39|99.05|0
1647348890000|2022-03-15 12:54:50|101.28|98.94|101.61|99.27|101.61|99.27|101.28|98.94|0
1647348900000|2022-03-15 12:55:00|101.55|99.21|101.55|99.21|101.66|99.32|101.5|99.16|0
1647348910000|2022-03-15 12:55:10|101.39|99.05|102.16|99.82|102.16|99.82|101.39|99.05|0
1647348920000|2022-03-15 12:55:20|102.27|99.93|102.33|99.99|102.49|100.15|102.27|99.93|0
1647348930000|2022-03-15 12:55:30|102.05|99.71|102.16|99.82|102.16|99.82|101.94|99.6|0
1647348940000|2022-03-15 12:55:40|102.1|99.76|101.99|99.65|102.1|99.76|101.83|99.49|0
1647348950000|2022-03-15 12:55:50|102.16|99.82|102.16|99.82|102.27|99.93|102.16|99.82|0
1647348960000|2022-03-15 12:56:00|102.21|99.87|102.1|99.76|102.21|99.87|102.1|99.76|0
1647348970000|2022-03-15 12:56:10|102.21|99.87|102.38|100.04|102.6|100.26|102.21|99.87|0
1647348980000|2022-03-15 12:56:20|102.16|99.82|102.16|99.82|102.21|99.87|102.16|99.82|0
1647348990000|2022-03-15 12:56:30|102.05|99.71|101.83|99.49|102.1|99.76|101.83|99.49|0
1647349000000|2022-03-15 12:56:40|101.88|99.54|102.16|99.82|102.27|99.93|101.88|99.54|0
1647349010000|2022-03-15 12:56:50|102.38|100.04|102.16|99.82|102.38|100.04|102.16|99.82|0
1647349020000|2022-03-15 12:57:00|102.27|99.93|102.27|99.93|102.27|99.93|102.21|99.87|0
1647349030000|2022-03-15 12:57:10|102.16|99.82|102.38|100.04|102.38|100.04|102.16|99.82|0
1647349040000|2022-03-15 12:57:20|102.49|100.15|102.38|100.04|102.49|100.15|102.38|100.04|0
1647349050000|2022-03-15 12:57:30|102.32|99.98|102.38|100.04|102.38|100.04|102.32|99.98|0
1647349060000|2022-03-15 12:57:40|102.49|100.15|102.54|100.2|102.6|100.26|102.49|100.15|0
1647349070000|2022-03-15 12:57:50|102.49|100.15|102.49|100.15|102.6|100.26|102.49|100.15|0
1647349080000|2022-03-15 12:58:00|102.38|100.04|102.32|99.98|102.38|100.04|102.32|99.98|0
1647349090000|2022-03-15 12:58:10|102.38|100.04|102.16|99.82|102.38|100.04|102.16|99.82|0
1647349100000|2022-03-15 12:58:20|102.1|99.76|102.43|100.09|102.43|100.09|102.1|99.76|0
1647349110000|2022-03-15 12:58:30|102.38|100.04|102.49|100.15|102.49|100.15|102.38|100.04|0
1647349120000|2022-03-15 12:58:40|102.38|100.04|102.38|100.04|102.38|100.04|102.32|99.98|0
1647349130000|2022-03-15 12:58:50|102.27|99.93|102.27|99.93|102.27|99.93|102.16|99.82|0
1647349140000|2022-03-15 12:59:00|102.05|99.71|102.27|99.93|102.27|99.93|101.93|99.59|0
1647349150000|2022-03-15 12:59:10|102.38|100.04|102.71|100.37|102.71|100.37|102.38|100.04|0
1647349160000|2022-03-15 12:59:20|102.65|100.31|102.49|100.15|102.65|100.31|102.49|100.15|0
1647349170000|2022-03-15 12:59:30|102.43|100.09|102.27|99.93|102.43|100.09|102.27|99.93|0
1647349180000|2022-03-15 12:59:40|102.38|100.04|102.27|99.93|102.49|100.15|102.27|99.93|0
1647349190000|2022-03-15 12:59:50|102.38|100.04|102.27|99.93|102.38|100.04|102.27|99.93|0
1647349200000|2022-03-15 13:00:00|102.15|99.81|102.6|100.26|102.6|100.26|102.15|99.81|0
1647349210000|2022-03-15 13:00:10|102.38|100.04|102.49|100.15|102.49|100.15|102.27|99.93|0
1647349220000|2022-03-15 13:00:20|102.38|100.04|102.71|100.37|102.71|100.37|102.38|100.04|0
1647349230000|2022-03-15 13:00:30|102.49|100.15|102.71|100.37|102.71|100.37|102.49|100.15|0
1647349240000|2022-03-15 13:00:40|102.6|100.26|102.71|100.37|102.71|100.37|102.6|100.26|0
1647349250000|2022-03-15 13:00:50|102.82|100.48|103.04|100.7|103.1|100.76|102.82|100.48|0
1647349260000|2022-03-15 13:01:00|103.15|100.81|103.04|100.7|103.15|100.81|103.04|100.7|0
1647349270000|2022-03-15 13:01:10|102.93|100.59|102.65|100.31|102.93|100.59|102.6|100.26|0
1647349280000|2022-03-15 13:01:20|102.6|100.26|102.37|100.03|102.6|100.26|102.37|100.03|0
1647349290000|2022-03-15 13:01:30|102.6|100.26|102.71|100.37|102.71|100.37|102.49|100.15|0
1647349300000|2022-03-15 13:01:40|102.65|100.31|102.6|100.26|102.65|100.31|102.49|100.15|0
1647349310000|2022-03-15 13:01:50|102.65|100.31|102.71|100.37|102.71|100.37|102.65|100.31|0
1647349320000|2022-03-15 13:02:00|102.6|100.26|102.43|100.09|102.6|100.26|102.43|100.09|0
1647349330000|2022-03-15 13:02:10|102.37|100.03|102.15|99.81|102.37|100.03|102.15|99.81|0
1647349340000|2022-03-15 13:02:20|102.04|99.7|102.15|99.81|102.15|99.81|102.04|99.7|0
1647349350000|2022-03-15 13:02:30|102.26|99.92|101.82|99.48|102.26|99.92|101.82|99.48|0
1647349360000|2022-03-15 13:02:40|101.93|99.59|102.04|99.7|102.04|99.7|101.93|99.59|0
1647349370000|2022-03-15 13:02:50|102.15|99.81|102.04|99.7|102.15|99.81|102.04|99.7|0
1647349380000|2022-03-15 13:03:00|101.82|99.48|101.82|99.48|101.82|99.48|101.82|99.48|0
1647349390000|2022-03-15 13:03:10|101.71|99.37|101.93|99.59|101.98|99.64|101.71|99.37|0
1647349400000|2022-03-15 13:03:20|101.82|99.48|101.71|99.37|101.82|99.48|101.71|99.37|0
1647349410000|2022-03-15 13:03:30|101.82|99.48|102.04|99.7|102.04|99.7|101.82|99.48|0
1647349420000|2022-03-15 13:03:40|102.15|99.81|102.26|99.92|102.26|99.92|102.15|99.81|0
1647349430000|2022-03-15 13:03:50|102.37|100.03|102.48|100.14|102.48|100.14|102.37|100.03|0
1647349440000|2022-03-15 13:04:00|102.59|100.25|102.59|100.25|102.59|100.25|102.48|100.14|0
1647349450000|2022-03-15 13:04:10|102.7|100.36|102.54|100.2|102.7|100.36|102.48|100.14|0
1647349460000|2022-03-15 13:04:20|102.48|100.14|102.7|100.36|102.7|100.36|102.48|100.14|0
1647349470000|2022-03-15 13:04:30|102.82|100.48|102.7|100.36|102.82|100.48|102.65|100.31|0
1647349480000|2022-03-15 13:04:40|102.81|100.47|103.04|100.7|103.04|100.7|102.81|100.47|0
1647349490000|2022-03-15 13:04:50|102.81|100.47|103.15|100.81|103.15|100.81|102.81|100.47|0
1647349500000|2022-03-15 13:05:00|103.04|100.7|102.81|100.47|103.04|100.7|102.7|100.36|0
1647349510000|2022-03-15 13:05:10|102.7|100.36|102.98|100.64|103.15|100.81|102.7|100.36|0
1647349520000|2022-03-15 13:05:20|103.04|100.7|103.04|100.7|103.04|100.7|102.93|100.59|0
1647349530000|2022-03-15 13:05:30|102.87|100.53|102.98|100.64|102.98|100.64|102.81|100.47|0
1647349540000|2022-03-15 13:05:40|103.04|100.7|103.15|100.81|103.15|100.81|103.04|100.7|0
1647349550000|2022-03-15 13:05:50|103.04|100.7|102.81|100.47|103.04|100.7|102.81|100.47|0
1647349560000|2022-03-15 13:06:00|102.92|100.58|102.81|100.47|102.92|100.58|102.7|100.36|0
1647349570000|2022-03-15 13:06:10|102.75|100.41|102.59|100.25|102.75|100.41|102.59|100.25|0
1647349580000|2022-03-15 13:06:20|102.48|100.14|102.48|100.14|102.48|100.14|102.37|100.03|0
1647349590000|2022-03-15 13:06:30|102.37|100.03|102.59|100.25|102.59|100.25|102.37|100.03|0
1647349600000|2022-03-15 13:06:40|102.64|100.3|102.87|100.53|102.87|100.53|102.64|100.3|0
1647349610000|2022-03-15 13:06:50|102.81|100.47|102.92|100.58|102.92|100.58|102.81|100.47|0
1647349620000|2022-03-15 13:07:00|102.81|100.47|102.81|100.47|102.81|100.47|102.81|100.47|0
1647349630000|2022-03-15 13:07:10|102.7|100.36|102.7|100.36|102.7|100.36|102.7|100.36|0
1647349640000|2022-03-15 13:07:20|102.81|100.47|103.03|100.69|103.03|100.69|102.81|100.47|0
1647349650000|2022-03-15 13:07:30|103.15|100.81|103.03|100.69|103.15|100.81|103.03|100.69|0
1647349660000|2022-03-15 13:07:40|103.15|100.81|103.15|100.81|103.15|100.81|103.15|100.81|0
1647349670000|2022-03-15 13:07:50|103.14|100.8|103.03|100.69|103.14|100.8|103.03|100.69|0
1647349680000|2022-03-15 13:08:00|103.14|100.8|103.03|100.69|103.14|100.8|103.03|100.69|0
1647349690000|2022-03-15 13:08:10|102.92|100.58|102.81|100.47|102.92|100.58|102.81|100.47|0
1647349700000|2022-03-15 13:08:20|103.14|100.8|103.03|100.69|103.14|100.8|103.03|100.69|0
1647349710000|2022-03-15 13:08:30|102.81|100.47|102.7|100.36|102.81|100.47|102.7|100.36|0
1647349720000|2022-03-15 13:08:40|102.75|100.41|103.03|100.69|103.03|100.69|102.75|100.41|0
1647349730000|2022-03-15 13:08:50|102.97|100.63|104.04|101.7|104.04|101.7|102.97|100.63|0
1647349740000|2022-03-15 13:09:00|103.81|101.47|103.25|100.91|103.81|101.47|103.25|100.91|0
1647349750000|2022-03-15 13:09:10|103.37|101.03|103.25|100.91|103.37|101.03|103.25|100.91|0
1647349760000|2022-03-15 13:09:20|103.14|100.8|102.81|100.47|103.14|100.8|102.81|100.47|0
1647349770000|2022-03-15 13:09:30|102.92|100.58|103.14|100.8|103.14|100.8|102.92|100.58|0
1647349780000|2022-03-15 13:09:40|103.08|100.74|102.92|100.58|103.08|100.74|102.92|100.58|0
1647349790000|2022-03-15 13:09:50|102.81|100.47|102.81|100.47|102.81|100.47|102.7|100.36|0
1647349800000|2022-03-15 13:10:00|102.92|100.58|103.14|100.8|103.14|100.8|102.92|100.58|0
1647349810000|2022-03-15 13:10:10|103.81|101.47|103.81|101.47|103.81|101.47|103.48|101.14|0
1647349820000|2022-03-15 13:10:20|103.98|101.64|104.37|102.03|104.37|102.03|103.92|101.58|0
1647349830000|2022-03-15 13:10:30|104.26|101.92|103.98|101.64|104.26|101.92|103.98|101.64|0
1647349840000|2022-03-15 13:10:40|104.26|101.92|104.37|102.03|104.49|102.15|104.26|101.92|0
1647349850000|2022-03-15 13:10:50|104.31|101.97|104.71|102.37|104.71|102.37|104.31|101.97|0
1647349860000|2022-03-15 13:11:00|105.05|102.71|105.5|103.16|105.5|103.16|105.05|102.71|0
1647349870000|2022-03-15 13:11:10|105.84|103.5|105.73|103.39|105.84|103.5|105.5|103.16|0
1647349880000|2022-03-15 13:11:20|105.61|103.27|105.84|103.5|105.96|103.62|105.61|103.27|0
1647349890000|2022-03-15 13:11:30|105.67|103.33|105.95|103.61|105.95|103.61|105.67|103.33|0
1647349900000|2022-03-15 13:11:40|106.18|103.84|106.52|104.18|106.52|104.18|106.07|103.73|0
1647349910000|2022-03-15 13:11:50|106.3|103.96|105.84|103.5|106.3|103.96|105.84|103.5|0
1647349920000|2022-03-15 13:12:00|105.95|103.61|105.84|103.5|105.95|103.61|105.73|103.39|0
1647349930000|2022-03-15 13:12:10|105.9|103.56|105.39|103.05|106.07|103.73|105.39|103.05|0
1647349940000|2022-03-15 13:12:20|105.5|103.16|105.61|103.27|105.61|103.27|105.5|103.16|0
1647349950000|2022-03-15 13:12:30|105.84|103.5|105.67|103.33|105.84|103.5|105.55|103.21|0
1647349960000|2022-03-15 13:12:40|105.73|103.39|105.27|102.93|105.73|103.39|105.27|102.93|0
1647349970000|2022-03-15 13:12:50|105.39|103.05|105.27|102.93|105.39|103.05|105.16|102.82|0
1647349980000|2022-03-15 13:13:00|105.16|102.82|105.5|103.16|105.5|103.16|105.16|102.82|0
1647349990000|2022-03-15 13:13:10|105.39|103.05|105.16|102.82|105.39|103.05|105.16|102.82|0
1647350000000|2022-03-15 13:13:20|105.05|102.71|105.05|102.71|105.05|102.71|104.99|102.65|0
1647350010000|2022-03-15 13:13:30|105.21|102.87|105.21|102.87|105.27|102.93|105.16|102.82|0
1647350020000|2022-03-15 13:13:40|105.27|102.93|105.27|102.93|105.27|102.93|105.16|102.82|0
1647350030000|2022-03-15 13:13:50|105.38|103.04|105.38|103.04|105.38|103.04|105.38|103.04|0
1647350040000|2022-03-15 13:14:00|105.33|102.99|105.38|103.04|105.38|103.04|105.33|102.99|0
1647350050000|2022-03-15 13:14:10|105.5|103.16|105.16|102.82|105.5|103.16|105.16|102.82|0
1647350060000|2022-03-15 13:14:20|105.04|102.7|104.71|102.37|105.04|102.7|104.71|102.37|0
1647350070000|2022-03-15 13:14:30|104.48|102.14|104.48|102.14|104.48|102.14|104.14|101.8|0
1647350080000|2022-03-15 13:14:40|104.37|102.03|104.14|101.8|104.37|102.03|104.14|101.8|0
1647350090000|2022-03-15 13:14:50|104.37|102.03|104.37|102.03|104.42|102.08|104.37|102.03|0
1647350100000|2022-03-15 13:15:00|104.71|102.37|104.59|102.25|104.71|102.37|104.59|102.25|0
1647350110000|2022-03-15 13:15:10|104.71|102.37|104.48|102.14|104.71|102.37|104.48|102.14|0
1647350120000|2022-03-15 13:15:20|104.25|101.91|104.14|101.8|104.25|101.91|104.03|101.69|0
1647350130000|2022-03-15 13:15:30|104.25|101.91|104.37|102.03|104.37|102.03|104.25|101.91|0
1647350140000|2022-03-15 13:15:40|104.25|101.91|104.37|102.03|104.37|102.03|104.14|101.8|0
1647350150000|2022-03-15 13:15:50|104.48|102.14|104.37|102.03|104.48|102.14|104.37|102.03|0
1647350160000|2022-03-15 13:16:00|104.48|102.14|104.14|101.8|104.65|102.31|104.14|101.8|0
1647350170000|2022-03-15 13:16:10|104.48|102.14|104.53|102.19|104.59|102.25|104.48|102.14|0
1647350180000|2022-03-15 13:16:20|104.7|102.36|104.82|102.48|104.82|102.48|104.7|102.36|0
1647350190000|2022-03-15 13:16:30|104.93|102.59|104.7|102.36|104.93|102.59|104.7|102.36|0
1647350200000|2022-03-15 13:16:40|104.59|102.25|104.59|102.25|104.7|102.36|104.59|102.25|0
1647350210000|2022-03-15 13:16:50|104.7|102.36|105.04|102.7|105.15|102.81|104.7|102.36|0
1647350220000|2022-03-15 13:17:00|104.93|102.59|104.81|102.47|104.93|102.59|104.81|102.47|0
1647350230000|2022-03-15 13:17:10|104.93|102.59|104.81|102.47|104.93|102.59|104.81|102.47|0
1647350240000|2022-03-15 13:17:20|104.76|102.42|104.81|102.47|104.81|102.47|104.7|102.36|0
1647350250000|2022-03-15 13:17:30|104.36|102.02|104.25|101.91|104.36|102.02|104.03|101.69|0
1647350260000|2022-03-15 13:17:40|104.14|101.8|103.91|101.57|104.14|101.8|103.91|101.57|0
1647350270000|2022-03-15 13:17:50|104.03|101.69|103.97|101.63|104.03|101.69|103.91|101.57|0
1647350280000|2022-03-15 13:18:00|103.91|101.57|103.69|101.35|103.91|101.57|103.69|101.35|0
1647350290000|2022-03-15 13:18:10|103.8|101.46|103.8|101.46|103.8|101.46|103.8|101.46|0
1647350300000|2022-03-15 13:18:20|103.74|101.4|103.69|101.35|103.74|101.4|103.69|101.35|0
1647350310000|2022-03-15 13:18:30|103.8|101.46|103.8|101.46|103.8|101.46|103.8|101.46|0
1647350320000|2022-03-15 13:18:40|103.69|101.35|103.8|101.46|103.8|101.46|103.69|101.35|0
1647350330000|2022-03-15 13:18:50|103.91|101.57|103.85|101.51|104.02|101.68|103.85|101.51|0
1647350340000|2022-03-15 13:19:00|103.91|101.57|103.91|101.57|103.97|101.63|103.91|101.57|0
1647350350000|2022-03-15 13:19:10|103.8|101.46|103.91|101.57|103.91|101.57|103.69|101.35|0
1647350360000|2022-03-15 13:19:20|104.02|101.68|104.02|101.68|104.14|101.8|104.02|101.68|0
1647350370000|2022-03-15 13:19:30|103.91|101.57|103.91|101.57|103.91|101.57|103.91|101.57|0
1647350380000|2022-03-15 13:19:40|103.97|101.63|103.91|101.57|103.97|101.63|103.91|101.57|0
1647350400000|2022-03-15 13:20:00|104.02|101.68|103.57|101.23|104.02|101.68|103.57|101.23|0
1647350410000|2022-03-15 13:20:10|103.8|101.46|104.02|101.68|104.02|101.68|103.8|101.46|0
1647350420000|2022-03-15 13:20:20|103.8|101.46|103.8|101.46|103.91|101.57|103.69|101.35|0
1647350430000|2022-03-15 13:20:30|104.02|101.68|103.69|101.35|104.02|101.68|103.69|101.35|0
1647350440000|2022-03-15 13:20:40|103.8|101.46|104.02|101.68|104.02|101.68|103.8|101.46|0
1647350450000|2022-03-15 13:20:50|104.13|101.79|104.13|101.79|104.25|101.91|104.13|101.79|0
1647350460000|2022-03-15 13:21:00|104.02|101.68|103.8|101.46|104.02|101.68|103.8|101.46|0
1647350470000|2022-03-15 13:21:10|103.46|101.12|103.46|101.12|103.68|101.34|103.46|101.12|0
1647350480000|2022-03-15 13:21:20|103.57|101.23|103.57|101.23|103.57|101.23|103.46|101.12|0
1647350490000|2022-03-15 13:21:30|103.68|101.34|103.35|101.01|103.68|101.34|103.35|101.01|0
1647350500000|2022-03-15 13:21:40|103.24|100.9|103.35|101.01|103.35|101.01|103.24|100.9|0
1647350510000|2022-03-15 13:21:50|103.46|101.12|103.57|101.23|103.57|101.23|103.46|101.12|0
1647350520000|2022-03-15 13:22:00|103.68|101.34|103.68|101.34|103.68|101.34|103.57|101.23|0
1647350530000|2022-03-15 13:22:10|103.8|101.46|104.02|101.68|104.02|101.68|103.8|101.46|0
1647350540000|2022-03-15 13:22:20|103.91|101.57|103.8|101.46|104.02|101.68|103.8|101.46|0
1647350550000|2022-03-15 13:22:30|103.68|101.34|103.29|100.95|103.68|101.34|103.29|100.95|0
1647350560000|2022-03-15 13:22:40|103.24|100.9|103.35|101.01|103.35|101.01|103.24|100.9|0
1647350570000|2022-03-15 13:22:50|103.4|101.06|103.46|101.12|103.46|101.12|103.4|101.06|0
1647350580000|2022-03-15 13:23:00|103.57|101.23|103.57|101.23|103.57|101.23|103.57|101.23|0
1647350590000|2022-03-15 13:23:10|103.35|101.01|103.12|100.78|103.35|101.01|103.12|100.78|0
1647350600000|2022-03-15 13:23:20|103.06|100.72|103.01|100.67|103.06|100.72|103.01|100.67|0
1647350620000|2022-03-15 13:23:40|103.12|100.78|103.01|100.67|103.12|100.78|103.01|100.67|0
1647350630000|2022-03-15 13:23:50|103.12|100.78|103.01|100.67|103.12|100.78|103.01|100.67|0
1647350640000|2022-03-15 13:24:00|103.06|100.72|103.23|100.89|103.23|100.89|103.06|100.72|0
1647350650000|2022-03-15 13:24:10|103.12|100.78|103.12|100.78|103.12|100.78|103.12|100.78|0
1647350660000|2022-03-15 13:24:20|103.01|100.67|102.79|100.45|103.01|100.67|102.79|100.45|0
1647350670000|2022-03-15 13:24:30|102.56|100.22|102.79|100.45|102.79|100.45|102.56|100.22|0
1647350680000|2022-03-15 13:24:40|102.67|100.33|102.79|100.45|102.79|100.45|102.67|100.33|0
1647350690000|2022-03-15 13:24:50|102.56|100.22|102.56|100.22|102.67|100.33|102.56|100.22|0
1647350700000|2022-03-15 13:25:00|103.23|100.89|103.23|100.89|103.23|100.89|103.23|100.89|0
1647350710000|2022-03-15 13:25:10|103.01|100.67|102.56|100.22|103.12|100.78|102.56|100.22|0
1647350720000|2022-03-15 13:25:20|102.45|100.11|102.12|99.78|102.45|100.11|102.12|99.78|0
1647350730000|2022-03-15 13:25:30|102.23|99.89|102.01|99.67|102.23|99.89|102.01|99.67|0
1647350740000|2022-03-15 13:25:40|102.12|99.78|102.01|99.67|102.12|99.78|102.01|99.67|0
1647350750000|2022-03-15 13:25:50|101.9|99.56|102.01|99.67|102.01|99.67|101.9|99.56|0
1647350760000|2022-03-15 13:26:00|101.9|99.56|101.78|99.44|102.01|99.67|101.78|99.44|0
1647350770000|2022-03-15 13:26:10|101.67|99.33|101.67|99.33|101.67|99.33|101.56|99.22|0
1647350780000|2022-03-15 13:26:20|101.78|99.44|101.56|99.22|101.78|99.44|101.56|99.22|0
1647350790000|2022-03-15 13:26:30|101.45|99.11|101.56|99.22|101.67|99.33|101.45|99.11|0
1647350800000|2022-03-15 13:26:40|101.45|99.11|101.67|99.33|101.67|99.33|101.45|99.11|0
1647350810000|2022-03-15 13:26:50|101.56|99.22|101.67|99.33|101.67|99.33|101.56|99.22|0
1647350820000|2022-03-15 13:27:00|101.78|99.44|101.56|99.22|101.89|99.55|101.56|99.22|0
1647350830000|2022-03-15 13:27:10|101.67|99.33|101.67|99.33|101.67|99.33|101.67|99.33|0
1647350840000|2022-03-15 13:27:20|101.72|99.38|101.78|99.44|101.78|99.44|101.72|99.38|0
1647350850000|2022-03-15 13:27:30|101.89|99.55|102.34|100|102.34|100|101.89|99.55|0
1647350860000|2022-03-15 13:27:40|102.17|99.83|102.72|100.38|102.72|100.38|102.17|99.83|0
1647350870000|2022-03-15 13:27:50|102.67|100.33|102.67|100.33|102.72|100.38|102.67|100.33|0
1647350880000|2022-03-15 13:28:00|102.56|100.22|102.45|100.11|102.67|100.33|102.45|100.11|0
1647350890000|2022-03-15 13:28:10|102.56|100.22|102|99.66|102.56|100.22|102|99.66|0
1647350900000|2022-03-15 13:28:20|102.11|99.77|102.45|100.11|102.45|100.11|102.11|99.77|0
1647350910000|2022-03-15 13:28:30|102.56|100.22|102.78|100.44|102.78|100.44|102.56|100.22|0
1647350920000|2022-03-15 13:28:40|103.11|100.77|103.45|101.11|103.45|101.11|103.11|100.77|0
1647350930000|2022-03-15 13:28:50|103.56|101.22|103.67|101.33|103.67|101.33|103.45|101.11|0
1647350940000|2022-03-15 13:29:00|103.56|101.22|103.9|101.56|103.9|101.56|103.56|101.22|0
1647350950000|2022-03-15 13:29:10|104.01|101.67|104.23|101.89|104.23|101.89|104.01|101.67|0
1647350960000|2022-03-15 13:29:20|104.12|101.78|104.46|102.12|104.46|102.12|104.06|101.72|0
1647350970000|2022-03-15 13:29:30|104.57|102.23|104.8|102.46|104.8|102.46|104.57|102.23|0
1647350980000|2022-03-15 13:29:40|104.85|102.51|105.36|103.02|105.36|103.02|104.85|102.51|0
1647350990000|2022-03-15 13:29:50|105.59|103.25|105.25|102.91|105.59|103.25|105.25|102.91|0
1647351000000|2022-03-15 13:30:00|104.68|102.34|105.25|102.91|105.93|103.59|104.68|102.34|0
1647351010000|2022-03-15 13:30:10|105.87|103.53|106.89|104.55|106.95|104.61|105.87|103.53|0
1647351020000|2022-03-15 13:30:20|106.84|104.5|107.18|104.84|107.3|104.96|106.84|104.5|0
1647351030000|2022-03-15 13:30:30|106.84|104.5|106.72|104.38|106.84|104.5|106.44|104.1|0
1647351040000|2022-03-15 13:30:40|107.07|104.73|107.07|104.73|107.52|105.18|107.07|104.73|0
1647351050000|2022-03-15 13:30:50|107.3|104.96|107.64|105.3|107.64|105.3|107.18|104.84|0
1647351060000|2022-03-15 13:31:00|107.3|104.96|107.29|104.95|107.52|105.18|107.29|104.95|0
1647351070000|2022-03-15 13:31:10|107.69|105.35|108.67|106.33|108.67|106.33|107.69|105.35|0
1647351080000|2022-03-15 13:31:20|108.79|106.45|107.87|105.53|108.79|106.45|107.87|105.53|0
1647351090000|2022-03-15 13:31:30|107.64|105.3|108.33|105.99|108.33|105.99|107.41|105.07|0
1647351100000|2022-03-15 13:31:40|108.21|105.87|108.44|106.1|108.79|106.45|108.21|105.87|0
1647351110000|2022-03-15 13:31:50|108.56|106.22|108.79|106.45|108.79|106.45|108.33|105.99|0
1647351120000|2022-03-15 13:32:00|108.9|106.56|108.44|106.1|108.9|106.56|108.44|106.1|0
1647351130000|2022-03-15 13:32:10|108.56|106.22|109.83|107.49|109.83|107.49|108.56|106.22|0
1647351140000|2022-03-15 13:32:20|109.95|107.61|110.88|108.54|110.88|108.54|109.95|107.61|0
1647351150000|2022-03-15 13:32:30|111.11|108.77|111.94|109.6|111.94|109.6|111.11|108.77|0
1647351160000|2022-03-15 13:32:40|111.58|109.24|111.94|109.6|111.94|109.6|111.58|109.24|0
1647351170000|2022-03-15 13:32:50|111.82|109.48|111.64|109.3|111.82|109.48|111.58|109.24|0
1647351180000|2022-03-15 13:33:00|111.47|109.13|111.58|109.24|111.58|109.24|110.88|108.54|0
1647351190000|2022-03-15 13:33:10|111.7|109.36|111.46|109.12|111.7|109.36|111.46|109.12|0
1647351200000|2022-03-15 13:33:20|111.29|108.95|111.23|108.89|111.29|108.95|111.23|108.89|0
1647351210000|2022-03-15 13:33:30|111.7|109.36|111.23|108.89|111.7|109.36|111.11|108.77|0
1647351220000|2022-03-15 13:33:40|110.76|108.42|111|108.66|111.23|108.89|110.76|108.42|0
1647351230000|2022-03-15 13:33:50|110.53|108.19|110.06|107.72|110.53|108.19|110.06|107.72|0
1647351240000|2022-03-15 13:34:00|110.18|107.84|110.99|108.65|110.99|108.65|110.18|107.84|0
1647351250000|2022-03-15 13:34:10|110.76|108.42|110.88|108.54|110.88|108.54|110.76|108.42|0
1647351260000|2022-03-15 13:34:20|110.29|107.95|110.35|108.01|110.41|108.07|110.06|107.72|0
1647351270000|2022-03-15 13:34:30|110.06|107.72|108.9|106.56|110.18|107.84|108.9|106.56|0
1647351280000|2022-03-15 13:34:40|108.73|106.39|108.32|105.98|108.73|106.39|108.32|105.98|0
1647351290000|2022-03-15 13:34:50|108.55|106.21|108.44|106.1|108.55|106.21|108.32|105.98|0
1647351300000|2022-03-15 13:35:00|109.13|106.79|110.99|108.65|110.99|108.65|109.13|106.79|0
1647351310000|2022-03-15 13:35:10|111.23|108.89|110.53|108.19|111.23|108.89|110.53|108.19|0
1647351320000|2022-03-15 13:35:20|110.88|108.54|110.18|107.84|110.88|108.54|110.18|107.84|0
1647351330000|2022-03-15 13:35:30|109.83|107.49|110|107.66|110|107.66|109.36|107.02|0
1647351340000|2022-03-15 13:35:40|110.06|107.72|109.71|107.37|110.06|107.72|109.71|107.37|0
1647351350000|2022-03-15 13:35:50|109.94|107.6|109.48|107.14|109.94|107.6|109.48|107.14|0
1647351360000|2022-03-15 13:36:00|109.88|107.54|109.01|106.67|109.88|107.54|109.01|106.67|0
1647351370000|2022-03-15 13:36:10|108.78|106.44|109.13|106.79|109.13|106.79|108.78|106.44|0
1647351380000|2022-03-15 13:36:20|108.55|106.21|109.01|106.67|109.25|106.91|108.55|106.21|0
1647351390000|2022-03-15 13:36:30|109.07|106.73|108.55|106.21|109.53|107.19|108.55|106.21|0
1647351400000|2022-03-15 13:36:40|108.09|105.75|108.09|105.75|108.09|105.75|107.86|105.52|0
1647351410000|2022-03-15 13:36:50|107.98|105.64|108.44|106.1|108.44|106.1|107.98|105.64|0
1647351420000|2022-03-15 13:37:00|108.9|106.56|109.59|107.25|110.29|107.95|108.9|106.56|0
1647351430000|2022-03-15 13:37:10|109.01|106.67|108.84|106.5|109.01|106.67|108.84|106.5|0
1647351440000|2022-03-15 13:37:20|109.13|106.79|109.42|107.08|109.48|107.14|109.01|106.67|0
1647351450000|2022-03-15 13:37:30|109.24|106.9|109.01|106.67|109.24|106.9|109.01|106.67|0
1647351460000|2022-03-15 13:37:40|109.13|106.79|108.32|105.98|109.13|106.79|108.32|105.98|0
1647351470000|2022-03-15 13:37:50|108.2|105.86|107.74|105.4|108.2|105.86|107.74|105.4|0
1647351480000|2022-03-15 13:38:00|106.94|104.6|107.45|105.11|107.91|105.57|106.94|104.6|0
1647351490000|2022-03-15 13:38:10|107.4|105.06|107.17|104.83|107.4|105.06|107.17|104.83|0
1647351500000|2022-03-15 13:38:20|107.74|105.4|107.74|105.4|107.86|105.52|107.63|105.29|0
1647351510000|2022-03-15 13:38:30|107.86|105.52|107.57|105.23|107.86|105.52|107.57|105.23|0
1647351520000|2022-03-15 13:38:40|107.63|105.29|106.88|104.54|107.63|105.29|106.88|104.54|0
1647351530000|2022-03-15 13:38:50|106.83|104.49|106.48|104.14|106.83|104.49|106.26|103.92|0
1647351540000|2022-03-15 13:39:00|106.14|103.8|105.46|103.12|106.14|103.8|105.46|103.12|0
1647351550000|2022-03-15 13:39:10|106.03|103.69|106.83|104.49|107.05|104.71|106.03|103.69|0
1647351560000|2022-03-15 13:39:20|106.6|104.26|106.03|103.69|106.6|104.26|105.91|103.57|0
1647351570000|2022-03-15 13:39:30|106.14|103.8|106.71|104.37|106.71|104.37|105.91|103.57|0
1647351580000|2022-03-15 13:39:40|106.6|104.26|106.6|104.26|106.6|104.26|106.14|103.8|0
1647351590000|2022-03-15 13:39:50|106.37|104.03|106.25|103.91|106.48|104.14|106.25|103.91|0
1647351600000|2022-03-15 13:40:00|106.6|104.26|107.86|105.52|108.2|105.86|106.6|104.26|0
1647351610000|2022-03-15 13:40:10|107.74|105.4|107.4|105.06|107.97|105.63|107.17|104.83|0
1647351620000|2022-03-15 13:40:20|106.25|103.91|106.48|104.14|106.71|104.37|106.25|103.91|0
1647351630000|2022-03-15 13:40:30|106.6|104.26|106.42|104.08|106.6|104.26|106.03|103.69|0
1647351640000|2022-03-15 13:40:40|106.82|104.48|106.94|104.6|106.94|104.6|106.82|104.48|0
1647351650000|2022-03-15 13:40:50|107.62|105.28|107.17|104.83|107.62|105.28|107.05|104.71|0
1647351660000|2022-03-15 13:41:00|106.94|104.6|106.14|103.8|106.94|104.6|106.14|103.8|0
1647351670000|2022-03-15 13:41:10|106.03|103.69|105.91|103.57|106.14|103.8|105.91|103.57|0
1647351680000|2022-03-15 13:41:20|105.8|103.46|105.34|103|105.8|103.46|105.34|103|0
1647351690000|2022-03-15 13:41:30|105.01|102.67|104.89|102.55|105.23|102.89|104.89|102.55|0
1647351700000|2022-03-15 13:41:40|104.67|102.33|104.33|101.99|104.67|102.33|104.33|101.99|0
1647351710000|2022-03-15 13:41:50|104.22|101.88|104.22|101.88|104.55|102.21|104.22|101.88|0
1647351720000|2022-03-15 13:42:00|103.99|101.65|102.76|100.42|103.99|101.65|102.76|100.42|0
1647351730000|2022-03-15 13:42:10|102.09|99.75|101.76|99.42|102.09|99.75|101.76|99.42|0
1647351740000|2022-03-15 13:42:20|101.65|99.31|101.65|99.31|101.87|99.53|101.65|99.31|0
1647351750000|2022-03-15 13:42:30|101.1|98.76|100.99|98.65|101.1|98.76|100.77|98.43|0
1647351760000|2022-03-15 13:42:40|100.88|98.54|101.32|98.98|101.43|99.09|100.88|98.54|0
1647351770000|2022-03-15 13:42:50|101.21|98.87|101.32|98.98|101.32|98.98|101.04|98.7|0
1647351780000|2022-03-15 13:43:00|101.1|98.76|101.54|99.2|101.54|99.2|101.1|98.76|0
1647351790000|2022-03-15 13:43:10|101.32|98.98|101.43|99.09|101.43|99.09|101.21|98.87|0
1647351800000|2022-03-15 13:43:20|101.54|99.2|101.04|98.7|101.65|99.31|101.04|98.7|0
1647351810000|2022-03-15 13:43:30|100.88|98.54|99.89|97.55|100.88|98.54|99.89|97.55|0
1647351820000|2022-03-15 13:43:40|100.11|97.77|100|97.66|100.27|97.93|100|97.66|0
1647351830000|2022-03-15 13:43:50|100.11|97.77|99.56|97.22|100.11|97.77|99.56|97.22|0
1647351840000|2022-03-15 13:44:00|100|97.66|100.11|97.77|100.22|97.88|100|97.66|0
1647351850000|2022-03-15 13:44:10|99.72|97.38|100.22|97.88|100.44|98.1|99.72|97.38|0
1647351860000|2022-03-15 13:44:20|100|97.66|100.22|97.88|100.27|97.93|99.94|97.6|0
1647351870000|2022-03-15 13:44:30|99.94|97.6|100.11|97.77|100.11|97.77|99.89|97.55|0
1647351880000|2022-03-15 13:44:40|100.05|97.71|99.89|97.55|100.05|97.71|99.61|97.27|0
1647351890000|2022-03-15 13:44:50|99.34|97|99.12|96.78|99.34|97|99.12|96.78|0
1647351900000|2022-03-15 13:45:00|99.5|97.16|100.87|98.53|100.98|98.64|99.5|97.16|0
1647351910000|2022-03-15 13:45:10|100.65|98.31|100.21|97.87|100.65|98.31|100.21|97.87|0
1647351920000|2022-03-15 13:45:20|100|97.66|100.21|97.87|100.21|97.87|99.89|97.55|0
1647351930000|2022-03-15 13:45:30|99.78|97.44|99.78|97.44|99.78|97.44|99.78|97.44|0
1647351940000|2022-03-15 13:45:40|99.56|97.22|99.23|96.89|99.67|97.33|99.12|96.78|0
1647351950000|2022-03-15 13:45:50|99.06|96.72|99.61|97.27|99.61|97.27|99.06|96.72|0
1647351960000|2022-03-15 13:46:00|99.72|97.38|100.1|97.76|100.1|97.76|99.72|97.38|0
1647351970000|2022-03-15 13:46:10|99.99|97.65|99.23|96.89|99.99|97.65|99.23|96.89|0
1647351980000|2022-03-15 13:46:20|99.39|97.05|99.67|97.33|99.67|97.33|99.34|97|0
1647351990000|2022-03-15 13:46:30|99.56|97.22|99.23|96.89|99.67|97.33|99.23|96.89|0
1647352000000|2022-03-15 13:46:40|99.45|97.11|99.67|97.33|99.88|97.54|99.45|97.11|0
1647352010000|2022-03-15 13:46:50|99.28|96.94|99.56|97.22|99.56|97.22|99.12|96.78|0
1647352020000|2022-03-15 13:47:00|99.66|97.32|99.88|97.54|99.88|97.54|99.45|97.11|0
1647352030000|2022-03-15 13:47:10|100.1|97.76|100.98|98.64|100.98|98.64|100.1|97.76|0
1647352040000|2022-03-15 13:47:20|101.09|98.75|100.65|98.31|101.09|98.75|100.65|98.31|0
1647352050000|2022-03-15 13:47:30|100.54|98.2|100.54|98.2|100.65|98.31|100.54|98.2|0
1647352060000|2022-03-15 13:47:40|100.7|98.36|101.31|98.97|101.42|99.08|100.7|98.36|0
1647352070000|2022-03-15 13:47:50|101.64|99.3|101.2|98.86|101.64|99.3|101.2|98.86|0
1647352080000|2022-03-15 13:48:00|100.32|97.98|99.88|97.54|100.54|98.2|99.88|97.54|0
1647352090000|2022-03-15 13:48:10|100.21|97.87|100.1|97.76|100.21|97.87|100.1|97.76|0
1647352100000|2022-03-15 13:48:20|99.99|97.65|100.26|97.92|100.26|97.92|99.99|97.65|0
1647352110000|2022-03-15 13:48:30|100.21|97.87|100.65|98.31|100.65|98.31|100.21|97.87|0
1647352120000|2022-03-15 13:48:40|100.48|98.14|100.54|98.2|100.54|98.2|100.48|98.14|0
1647352130000|2022-03-15 13:48:50|100.59|98.25|100.43|98.09|100.59|98.25|100.32|97.98|0
1647352140000|2022-03-15 13:49:00|100.65|98.31|99.99|97.65|100.65|98.31|99.99|97.65|0
1647352150000|2022-03-15 13:49:10|100.21|97.87|100.1|97.76|100.32|97.98|100.04|97.7|0
1647352160000|2022-03-15 13:49:20|100.43|98.09|100.32|97.98|100.43|98.09|99.99|97.65|0
1647352170000|2022-03-15 13:49:30|100.76|98.42|100.98|98.64|100.98|98.64|100.76|98.42|0
1647352180000|2022-03-15 13:49:40|102.08|99.74|102.3|99.96|102.53|100.19|101.97|99.63|0
1647352190000|2022-03-15 13:49:50|102.19|99.85|101.97|99.63|102.19|99.85|101.86|99.52|0
1647352200000|2022-03-15 13:50:00|101.91|99.57|102.97|100.63|103.2|100.86|101.91|99.57|0
1647352210000|2022-03-15 13:50:10|102.86|100.52|103.08|100.74|103.08|100.74|102.86|100.52|0
1647352220000|2022-03-15 13:50:20|102.86|100.52|102.3|99.96|102.86|100.52|102.19|99.85|0
1647352230000|2022-03-15 13:50:30|101.42|99.08|101.31|98.97|101.42|99.08|101.09|98.75|0
1647352240000|2022-03-15 13:50:40|101.2|98.86|102.19|99.85|102.19|99.85|101.2|98.86|0
1647352250000|2022-03-15 13:50:50|101.86|99.52|101.8|99.46|101.97|99.63|101.8|99.46|0
1647352260000|2022-03-15 13:51:00|101.97|99.63|101.97|99.63|101.97|99.63|101.8|99.46|0
1647352270000|2022-03-15 13:51:10|102.02|99.68|102.02|99.68|102.02|99.68|101.75|99.41|0
1647352280000|2022-03-15 13:51:20|102.64|100.3|103.64|101.3|103.64|101.3|102.64|100.3|0
1647352290000|2022-03-15 13:51:30|103.75|101.41|103.53|101.19|104.09|101.75|103.53|101.19|0
1647352300000|2022-03-15 13:51:40|103.42|101.08|103.53|101.19|103.53|101.19|103.42|101.08|0
1647352310000|2022-03-15 13:51:50|104.31|101.97|103.64|101.3|104.31|101.97|103.64|101.3|0
1647352320000|2022-03-15 13:52:00|103.13|100.79|103.75|101.41|104.09|101.75|103.13|100.79|0
1647352330000|2022-03-15 13:52:10|103.3|100.96|103.98|101.64|103.98|101.64|103.3|100.96|0
1647352340000|2022-03-15 13:52:20|103.64|101.3|104.09|101.75|104.09|101.75|103.64|101.3|0
1647352350000|2022-03-15 13:52:30|104.2|101.86|103.98|101.64|104.2|101.86|103.98|101.64|0
1647352360000|2022-03-15 13:52:40|103.42|101.08|103.08|100.74|103.42|101.08|103.08|100.74|0
1647352370000|2022-03-15 13:52:50|103.53|101.19|103.19|100.85|103.53|101.19|103.19|100.85|0
1647352380000|2022-03-15 13:53:00|103.3|100.96|103.19|100.85|103.41|101.07|103.19|100.85|0
1647352390000|2022-03-15 13:53:10|103.24|100.9|103.53|101.19|103.53|101.19|103.24|100.9|0
1647352400000|2022-03-15 13:53:20|103.64|101.3|103.3|100.96|103.64|101.3|103.3|100.96|0
1647352410000|2022-03-15 13:53:30|103.86|101.52|104.03|101.69|104.2|101.86|103.86|101.52|0
1647352420000|2022-03-15 13:53:40|104.31|101.97|104.42|102.08|104.42|102.08|104.2|101.86|0
1647352430000|2022-03-15 13:53:50|104.03|101.69|103.75|101.41|104.03|101.69|103.64|101.3|0
1647352440000|2022-03-15 13:54:00|103.8|101.46|103.75|101.41|103.97|101.63|103.75|101.41|0
1647352450000|2022-03-15 13:54:10|104.09|101.75|103.86|101.52|104.09|101.75|103.86|101.52|0
1647352460000|2022-03-15 13:54:20|103.52|101.18|102.52|100.18|103.52|101.18|102.52|100.18|0
1647352470000|2022-03-15 13:54:30|102.63|100.29|102.41|100.07|102.63|100.29|102.41|100.07|0
1647352480000|2022-03-15 13:54:40|102.3|99.96|102.41|100.07|102.41|100.07|102.19|99.85|0
1647352490000|2022-03-15 13:54:50|102.08|99.74|102.63|100.29|102.63|100.29|102.08|99.74|0
1647352500000|2022-03-15 13:55:00|102.3|99.96|102.85|100.51|102.85|100.51|102.3|99.96|0
1647352510000|2022-03-15 13:55:10|103.19|100.85|102.63|100.29|103.19|100.85|102.63|100.29|0
1647352520000|2022-03-15 13:55:20|102.85|100.51|102.74|100.4|102.85|100.51|102.74|100.4|0
1647352530000|2022-03-15 13:55:30|102.52|100.18|102.96|100.62|102.96|100.62|102.52|100.18|0
1647352540000|2022-03-15 13:55:40|103.52|101.18|104.65|102.31|104.65|102.31|103.52|101.18|0
1647352550000|2022-03-15 13:55:50|104.02|101.68|104.53|102.19|104.53|102.19|104.02|101.68|0
1647352560000|2022-03-15 13:56:00|104.76|102.42|104.76|102.42|104.76|102.42|104.53|102.19|0
1647352570000|2022-03-15 13:56:10|105.44|103.1|105.6|103.26|105.66|103.32|105.1|102.76|0
1647352580000|2022-03-15 13:56:20|105.78|103.44|105.89|103.55|105.89|103.55|105.78|103.44|0
1647352590000|2022-03-15 13:56:30|106|103.66|105.89|103.55|106|103.66|105.89|103.55|0
1647352600000|2022-03-15 13:56:40|105.78|103.44|105.83|103.49|105.83|103.49|105.66|103.32|0
1647352610000|2022-03-15 13:56:50|105.78|103.44|106|103.66|106|103.66|105.66|103.32|0
1647352620000|2022-03-15 13:57:00|106.23|103.89|106.69|104.35|106.91|104.57|106.23|103.89|0
1647352630000|2022-03-15 13:57:10|106.8|104.46|106.85|104.51|106.91|104.57|106.8|104.46|0
1647352640000|2022-03-15 13:57:20|106.91|104.57|107.26|104.92|107.26|104.92|106.91|104.57|0
1647352650000|2022-03-15 13:57:30|107.03|104.69|107.08|104.74|107.08|104.74|106.57|104.23|0
1647352660000|2022-03-15 13:57:40|106.8|104.46|106.57|104.23|106.8|104.46|106.57|104.23|0
1647352670000|2022-03-15 13:57:50|106.91|104.57|107.03|104.69|107.03|104.69|106.91|104.57|0
1647352680000|2022-03-15 13:58:00|106.57|104.23|107.14|104.8|107.26|104.92|106.57|104.23|0
1647352690000|2022-03-15 13:58:10|107.37|105.03|106.8|104.46|107.37|105.03|106.8|104.46|0
1647352700000|2022-03-15 13:58:20|107.14|104.8|107.14|104.8|107.6|105.26|107.14|104.8|0
1647352710000|2022-03-15 13:58:30|107.25|104.91|107.54|105.2|107.54|105.2|107.25|104.91|0
1647352720000|2022-03-15 13:58:40|107.6|105.26|108.06|105.72|108.06|105.72|107.6|105.26|0
1647352730000|2022-03-15 13:58:50|107.94|105.6|108.06|105.72|108.52|106.18|107.94|105.6|0
1647352740000|2022-03-15 13:59:00|107.71|105.37|107.6|105.26|107.71|105.37|107.6|105.26|0
1647352750000|2022-03-15 13:59:10|108.06|105.72|107.94|105.6|108.06|105.72|107.94|105.6|0
1647352760000|2022-03-15 13:59:20|107.71|105.37|107.83|105.49|107.83|105.49|107.71|105.37|0
1647352770000|2022-03-15 13:59:30|107.71|105.37|107.54|105.2|107.72|105.38|107.54|105.2|0
1647352780000|2022-03-15 13:59:40|107.49|105.15|107.83|105.49|107.83|105.49|107.49|105.15|0
1647352790000|2022-03-15 13:59:50|107.6|105.26|108.8|106.46|108.98|106.64|107.6|105.26|0
1647352800000|2022-03-15 14:00:00|108.63|106.29|107.58|105.24|108.98|106.64|107.58|105.24|0
1647352810000|2022-03-15 14:00:10|107.47|105.13|107.22|104.88|107.81|105.47|107.22|104.88|0
1647352820000|2022-03-15 14:00:20|108.02|105.68|107.43|105.09|108.02|105.68|107.25|104.91|0
1647352830000|2022-03-15 14:00:30|107.77|105.43|108|105.66|108|105.66|107.77|105.43|0
1647352840000|2022-03-15 14:00:40|108.58|106.24|108.81|106.47|108.81|106.47|108.52|106.18|0
1647352850000|2022-03-15 14:00:50|109.16|106.82|108.92|106.58|109.16|106.82|108.86|106.52|0
1647352860000|2022-03-15 14:01:00|109.04|106.7|108.92|106.58|109.16|106.82|108.92|106.58|0
1647352870000|2022-03-15 14:01:10|108.69|106.35|108.81|106.47|108.81|106.47|108.69|106.35|0
1647352880000|2022-03-15 14:01:20|108.63|106.29|108.46|106.12|108.63|106.29|108.46|106.12|0
1647352890000|2022-03-15 14:01:30|108.4|106.06|108|105.66|108.46|106.12|108|105.66|0
1647352900000|2022-03-15 14:01:40|108.35|106.01|108|105.66|108.46|106.12|108|105.66|0
1647352910000|2022-03-15 14:01:50|107.54|105.2|107.82|105.48|107.82|105.48|107.54|105.2|0
1647352920000|2022-03-15 14:02:00|107.77|105.43|106.62|104.28|107.77|105.43|106.62|104.28|0
1647352930000|2022-03-15 14:02:10|106.28|103.94|106.4|104.06|106.4|104.06|106.11|103.77|0
1647352940000|2022-03-15 14:02:20|106.28|103.94|106.05|103.71|106.28|103.94|106.05|103.71|0
1647352950000|2022-03-15 14:02:30|105.71|103.37|105.6|103.26|105.71|103.37|105.6|103.26|0
1647352960000|2022-03-15 14:02:40|105.49|103.15|104.86|102.52|105.49|103.15|104.86|102.52|0
1647352970000|2022-03-15 14:02:50|104.69|102.35|105.26|102.92|105.26|102.92|104.69|102.35|0
1647352980000|2022-03-15 14:03:00|105.03|102.69|105.71|103.37|105.71|103.37|105.03|102.69|0
1647352990000|2022-03-15 14:03:10|106.05|103.71|106.05|103.71|106.05|103.71|105.83|103.49|0
1647353000000|2022-03-15 14:03:20|106.51|104.17|106.51|104.17|106.56|104.22|106.51|104.17|0
1647353010000|2022-03-15 14:03:30|106.39|104.05|106.62|104.28|106.62|104.28|106.39|104.05|0
1647353020000|2022-03-15 14:03:40|106.74|104.4|106.85|104.51|106.85|104.51|106.74|104.4|0
1647353030000|2022-03-15 14:03:50|106.96|104.62|107.65|105.31|107.65|105.31|106.85|104.51|0
1647353040000|2022-03-15 14:04:00|108.11|105.77|108.11|105.77|108.11|105.77|107.82|105.48|0
1647353050000|2022-03-15 14:04:10|108.46|106.12|109.61|107.27|109.61|107.27|108.46|106.12|0
1647353060000|2022-03-15 14:04:20|109.73|107.39|109.5|107.16|109.73|107.39|109.5|107.16|0
1647353070000|2022-03-15 14:04:30|109.73|107.39|109.85|107.51|109.9|107.56|109.73|107.39|0
1647353080000|2022-03-15 14:04:40|110.31|107.97|110.66|108.32|110.66|108.32|110.31|107.97|0
1647353090000|2022-03-15 14:04:50|110.43|108.09|109.61|107.27|110.43|108.09|109.61|107.27|0
1647353100000|2022-03-15 14:05:00|109.73|107.39|110.43|108.09|110.43|108.09|109.73|107.39|0
1647353110000|2022-03-15 14:05:10|110.6|108.26|109.85|107.51|110.6|108.26|109.85|107.51|0
1647353120000|2022-03-15 14:05:20|110.08|107.74|109.73|107.39|110.13|107.79|109.73|107.39|0
1647353130000|2022-03-15 14:05:30|109.61|107.27|109.61|107.27|109.61|107.27|109.38|107.04|0
1647353140000|2022-03-15 14:05:40|109.5|107.16|109.61|107.27|109.73|107.39|109.5|107.16|0
1647353150000|2022-03-15 14:05:50|109.84|107.5|109.73|107.39|109.84|107.5|109.73|107.39|0
1647353160000|2022-03-15 14:06:00|109.5|107.16|109.03|106.69|109.5|107.16|108.8|106.46|0
1647353170000|2022-03-15 14:06:10|108.8|106.46|108.34|106|108.8|106.46|108.34|106|0
1647353180000|2022-03-15 14:06:20|108.45|106.11|107.88|105.54|108.45|106.11|107.88|105.54|0
1647353190000|2022-03-15 14:06:30|107.42|105.08|107.3|104.96|107.53|105.19|107.3|104.96|0
1647353200000|2022-03-15 14:06:40|107.42|105.08|107.7|105.36|107.7|105.36|107.42|105.08|0
1647353210000|2022-03-15 14:06:50|107.65|105.31|107.3|104.96|107.65|105.31|107.3|104.96|0
1647353220000|2022-03-15 14:07:00|107.53|105.19|107.07|104.73|107.53|105.19|107.07|104.73|0
1647353230000|2022-03-15 14:07:10|106.05|103.71|106.28|103.94|106.28|103.94|105.99|103.65|0
1647353240000|2022-03-15 14:07:20|106.16|103.82|106.39|104.05|106.39|104.05|106.05|103.71|0
1647353250000|2022-03-15 14:07:30|106.16|103.82|106.33|103.99|106.39|104.05|106.16|103.82|0
1647353260000|2022-03-15 14:07:40|106.16|103.82|105.93|103.59|106.16|103.82|105.93|103.59|0
1647353270000|2022-03-15 14:07:50|106.1|103.76|106.27|103.93|106.27|103.93|106.05|103.71|0
1647353280000|2022-03-15 14:08:00|106.05|103.71|106.39|104.05|106.39|104.05|105.93|103.59|0
1647353290000|2022-03-15 14:08:10|106.16|103.82|106.16|103.82|106.16|103.82|105.93|103.59|0
1647353300000|2022-03-15 14:08:20|106.21|103.87|106.56|104.22|106.56|104.22|106.21|103.87|0
1647353310000|2022-03-15 14:08:30|106.39|104.05|107.07|104.73|107.3|104.96|106.39|104.05|0
1647353320000|2022-03-15 14:08:40|107.19|104.85|106.96|104.62|107.19|104.85|106.96|104.62|0
1647353330000|2022-03-15 14:08:50|106.61|104.27|106.84|104.5|107.07|104.73|106.61|104.27|0
1647353340000|2022-03-15 14:09:00|105.93|103.59|105.93|103.59|106.04|103.7|105.93|103.59|0
1647353350000|2022-03-15 14:09:10|105.87|103.53|105.93|103.59|105.93|103.59|105.7|103.36|0
1647353360000|2022-03-15 14:09:20|106.04|103.7|105.25|102.91|106.04|103.7|105.25|102.91|0
1647353370000|2022-03-15 14:09:30|105.36|103.02|105.48|103.14|105.59|103.25|105.36|103.02|0
1647353380000|2022-03-15 14:09:40|105.59|103.25|105.7|103.36|105.82|103.48|105.25|102.91|0
1647353390000|2022-03-15 14:09:50|105.48|103.14|105.7|103.36|105.7|103.36|105.48|103.14|0
1647353400000|2022-03-15 14:10:00|106.16|103.82|106.5|104.16|106.5|104.16|106.16|103.82|0
1647353410000|2022-03-15 14:10:10|106.27|103.93|106.61|104.27|106.61|104.27|106.27|103.93|0
1647353420000|2022-03-15 14:10:20|107.3|104.96|107.07|104.73|107.3|104.96|107.07|104.73|0
1647353430000|2022-03-15 14:10:30|106.73|104.39|105.02|102.68|106.73|104.39|105.02|102.68|0
1647353440000|2022-03-15 14:10:40|104.74|102.4|104.35|102.01|104.74|102.4|104.23|101.89|0
1647353450000|2022-03-15 14:10:50|104.57|102.23|104.68|102.34|104.8|102.46|104.57|102.23|0
1647353460000|2022-03-15 14:11:00|104.34|102|104.46|102.12|104.68|102.34|104.34|102|0
1647353470000|2022-03-15 14:11:10|104.34|102|104.17|101.83|104.34|102|104.12|101.78|0
1647353480000|2022-03-15 14:11:20|103.56|101.22|103.56|101.22|103.56|101.22|103.11|100.77|0
1647353490000|2022-03-15 14:11:30|103.67|101.33|102.78|100.44|103.67|101.33|102.78|100.44|0
1647353500000|2022-03-15 14:11:40|102.66|100.32|102.44|100.1|102.66|100.32|102.33|99.99|0
1647353510000|2022-03-15 14:11:50|102.66|100.32|102.55|100.21|102.66|100.32|102.55|100.21|0
1647353520000|2022-03-15 14:12:00|102.66|100.32|102.89|100.55|103.22|100.88|102.66|100.32|0
1647353530000|2022-03-15 14:12:10|103.11|100.77|103.11|100.77|103.11|100.77|102.89|100.55|0
1647353540000|2022-03-15 14:12:20|103.22|100.88|102.89|100.55|103.22|100.88|102.83|100.49|0
1647353550000|2022-03-15 14:12:30|102.61|100.27|103|100.66|103.11|100.77|102.61|100.27|0
1647353560000|2022-03-15 14:12:40|103.16|100.82|103.11|100.77|103.16|100.82|103|100.66|0
1647353570000|2022-03-15 14:12:50|103|100.66|102.55|100.21|103|100.66|102.55|100.21|0
1647353580000|2022-03-15 14:13:00|102.33|99.99|102|99.66|102.49|100.15|102|99.66|0
1647353590000|2022-03-15 14:13:10|102.11|99.77|103.44|101.1|103.44|101.1|102.11|99.77|0
1647353600000|2022-03-15 14:13:20|103.5|101.16|103.33|100.99|103.5|101.16|103.33|100.99|0
1647353610000|2022-03-15 14:13:30|103.44|101.1|103.22|100.88|103.44|101.1|103.22|100.88|0
1647353620000|2022-03-15 14:13:40|103.44|101.1|103.33|100.99|103.44|101.1|103.11|100.77|0
1647353630000|2022-03-15 14:13:50|103.55|101.21|103|100.66|103.55|101.21|103|100.66|0
1647353640000|2022-03-15 14:14:00|103.44|101.1|103.33|100.99|103.44|101.1|103.22|100.88|0
1647353650000|2022-03-15 14:14:10|103.38|101.04|103|100.66|103.38|101.04|103|100.66|0
1647353660000|2022-03-15 14:14:20|103.11|100.77|103.5|101.16|103.55|101.21|103.11|100.77|0
1647353670000|2022-03-15 14:14:30|103.67|101.33|103.44|101.1|103.78|101.44|103.44|101.1|0
1647353680000|2022-03-15 14:14:40|103.55|101.21|103.67|101.33|103.78|101.44|103.55|101.21|0
1647353690000|2022-03-15 14:14:50|103.94|101.6|103.44|101.1|103.94|101.6|103.33|100.99|0
1647353700000|2022-03-15 14:15:00|102.88|100.54|102.6|100.26|102.88|100.54|102.49|100.15|0
1647353710000|2022-03-15 14:15:10|102.66|100.32|102.66|100.32|103.16|100.82|102.66|100.32|0
1647353720000|2022-03-15 14:15:20|103.11|100.77|103.11|100.77|103.49|101.15|103.11|100.77|0
1647353730000|2022-03-15 14:15:30|103.22|100.88|103.1|100.76|103.22|100.88|102.99|100.65|0
1647353740000|2022-03-15 14:15:40|103.22|100.88|102.88|100.54|103.22|100.88|102.88|100.54|0
1647353750000|2022-03-15 14:15:50|103.33|100.99|103.22|100.88|103.33|100.99|103.22|100.88|0
1647353760000|2022-03-15 14:16:00|103.27|100.93|104.23|101.89|104.23|101.89|103.27|100.93|0
1647353770000|2022-03-15 14:16:10|104|101.66|104.79|102.45|105.13|102.79|104|101.66|0
1647353780000|2022-03-15 14:16:20|104.45|102.11|104.34|102|104.45|102.11|104|101.66|0
1647353790000|2022-03-15 14:16:30|104|101.66|104.67|102.33|104.67|102.33|104|101.66|0
1647353800000|2022-03-15 14:16:40|104.5|102.16|104.84|102.5|104.84|102.5|104.39|102.05|0
1647353810000|2022-03-15 14:16:50|104.56|102.22|104.9|102.56|104.9|102.56|104.56|102.22|0
1647353820000|2022-03-15 14:17:00|105.01|102.67|104.34|102|105.01|102.67|104.34|102|0
1647353830000|2022-03-15 14:17:10|104.22|101.88|104.9|102.56|105.01|102.67|104.22|101.88|0
1647353840000|2022-03-15 14:17:20|104.79|102.45|104.95|102.61|104.95|102.61|104.56|102.22|0
1647353850000|2022-03-15 14:17:30|104.67|102.33|105.35|103.01|105.46|103.12|104.67|102.33|0
1647353860000|2022-03-15 14:17:40|105.46|103.12|104.84|102.5|105.46|103.12|104.79|102.45|0
1647353870000|2022-03-15 14:17:50|105.01|102.67|104.45|102.11|105.01|102.67|104.45|102.11|0
1647353880000|2022-03-15 14:18:00|104.33|101.99|104.67|102.33|104.67|102.33|104.22|101.88|0
1647353890000|2022-03-15 14:18:10|104.9|102.56|105.46|103.12|105.46|103.12|104.9|102.56|0
1647353900000|2022-03-15 14:18:20|105.52|103.18|105.24|102.9|105.58|103.24|105.24|102.9|0
1647353910000|2022-03-15 14:18:30|104.9|102.56|105.35|103.01|105.35|103.01|104.9|102.56|0
1647353920000|2022-03-15 14:18:40|105.24|102.9|104.9|102.56|105.24|102.9|104.9|102.56|0
1647353930000|2022-03-15 14:18:50|105.24|102.9|105.58|103.24|105.58|103.24|105.24|102.9|0
1647353940000|2022-03-15 14:19:00|106.14|103.8|107.17|104.83|107.17|104.83|106.03|103.69|0
1647353950000|2022-03-15 14:19:10|106.83|104.49|107.06|104.72|107.06|104.72|106.83|104.49|0
1647353960000|2022-03-15 14:19:20|106.71|104.37|106.71|104.37|106.83|104.49|106.71|104.37|0
1647353970000|2022-03-15 14:19:30|106.37|104.03|106.26|103.92|106.37|104.03|106.14|103.8|0
1647353980000|2022-03-15 14:19:40|106.03|103.69|106.37|104.03|106.37|104.03|106.03|103.69|0
1647353990000|2022-03-15 14:19:50|106.48|104.14|106.6|104.26|106.71|104.37|106.48|104.14|0
1647354000000|2022-03-15 14:20:00|107.4|105.06|107.06|104.72|107.4|105.06|107.06|104.72|0
1647354010000|2022-03-15 14:20:10|107.22|104.88|107.68|105.34|107.68|105.34|107.17|104.83|0
1647354020000|2022-03-15 14:20:20|107.57|105.23|107.28|104.94|107.57|105.23|107.28|104.94|0
1647354030000|2022-03-15 14:20:30|107.45|105.11|107.74|105.4|107.74|105.4|107.4|105.06|0
1647354040000|2022-03-15 14:20:40|107.63|105.29|107.63|105.29|107.63|105.29|107.51|105.17|0
1647354050000|2022-03-15 14:20:50|107.4|105.06|107.57|105.23|107.57|105.23|107.4|105.06|0
1647354060000|2022-03-15 14:21:00|107.74|105.4|107.86|105.52|107.97|105.63|107.74|105.4|0
1647354070000|2022-03-15 14:21:10|107.97|105.63|108.66|106.32|108.66|106.32|107.97|105.63|0
1647354080000|2022-03-15 14:21:20|108.2|105.86|108.66|106.32|108.66|106.32|108.2|105.86|0
1647354090000|2022-03-15 14:21:30|108.78|106.44|108.78|106.44|108.78|106.44|108.66|106.32|0
1647354100000|2022-03-15 14:21:40|108.72|106.38|108.78|106.44|108.83|106.49|108.72|106.38|0
1647354110000|2022-03-15 14:21:50|109.01|106.67|108.09|105.75|109.01|106.67|108.09|105.75|0
1647354120000|2022-03-15 14:22:00|108.26|105.92|107.86|105.52|108.32|105.98|107.86|105.52|0
1647354130000|2022-03-15 14:22:10|107.97|105.63|107.74|105.4|108.09|105.75|107.74|105.4|0
1647354140000|2022-03-15 14:22:20|107.85|105.51|107.97|105.63|107.97|105.63|107.74|105.4|0
1647354150000|2022-03-15 14:22:30|107.85|105.51|108.31|105.97|108.32|105.98|107.85|105.51|0
1647354160000|2022-03-15 14:22:40|108.2|105.86|107.91|105.57|108.2|105.86|107.85|105.51|0
1647354170000|2022-03-15 14:22:50|107.74|105.4|107.97|105.63|108.2|105.86|107.74|105.4|0
1647354180000|2022-03-15 14:23:00|108.08|105.74|107.97|105.63|108.08|105.74|107.85|105.51|0
1647354190000|2022-03-15 14:23:10|108.02|105.68|108.08|105.74|108.08|105.74|107.85|105.51|0
1647354200000|2022-03-15 14:23:20|108.2|105.86|108.54|106.2|108.54|106.2|108.2|105.86|0
1647354210000|2022-03-15 14:23:30|108.78|106.44|108.78|106.44|108.78|106.44|108.66|106.32|0
1647354220000|2022-03-15 14:23:40|108.66|106.32|108.43|106.09|108.66|106.32|108.37|106.03|0
1647354230000|2022-03-15 14:23:50|108.54|106.2|108.54|106.2|108.54|106.2|107.97|105.63|0
1647354240000|2022-03-15 14:24:00|108.77|106.43|108.31|105.97|108.77|106.43|108.31|105.97|0
1647354250000|2022-03-15 14:24:10|108.54|106.2|109.12|106.78|109.12|106.78|108.54|106.2|0
1647354260000|2022-03-15 14:24:20|108.95|106.61|108.77|106.43|109.12|106.78|108.77|106.43|0
1647354270000|2022-03-15 14:24:30|108.71|106.37|109.7|107.36|109.7|107.36|108.71|106.37|0
1647354280000|2022-03-15 14:24:40|109.93|107.59|110.05|107.71|110.05|107.71|109.93|107.59|0
1647354290000|2022-03-15 14:24:50|110.17|107.83|110.63|108.29|110.63|108.29|110.17|107.83|0
1647354300000|2022-03-15 14:25:00|110.52|108.18|110.57|108.23|110.57|108.23|110.28|107.94|0
1647354310000|2022-03-15 14:25:10|110.4|108.06|110.4|108.06|110.4|108.06|110.28|107.94|0
1647354320000|2022-03-15 14:25:20|110.87|108.53|110.63|108.29|110.87|108.53|110.63|108.29|0
1647354330000|2022-03-15 14:25:30|110.75|108.41|110.75|108.41|110.98|108.64|110.75|108.41|0
1647354340000|2022-03-15 14:25:40|110.63|108.29|109.19|106.85|110.63|108.29|108.96|106.62|0
1647354350000|2022-03-15 14:25:50|108.96|106.62|106.81|104.47|108.96|106.62|106.81|104.47|0
1647354360000|2022-03-15 14:26:00|107.04|104.7|106.69|104.35|107.04|104.7|106.58|104.24|0
1647354370000|2022-03-15 14:26:10|106.46|104.12|106.23|103.89|106.46|104.12|106.23|103.89|0
1647354380000|2022-03-15 14:26:20|106.34|104|106.58|104.24|106.58|104.24|106.34|104|0
1647354390000|2022-03-15 14:26:30|106.75|104.41|106.75|104.41|106.81|104.47|106.58|104.24|0
1647354400000|2022-03-15 14:26:40|106.69|104.35|106.46|104.12|106.69|104.35|106.46|104.12|0
1647354410000|2022-03-15 14:26:50|105.77|103.43|106.46|104.12|106.46|104.12|105.77|103.43|0
1647354420000|2022-03-15 14:27:00|106.34|104|106.34|104|106.4|104.06|106.23|103.89|0
1647354430000|2022-03-15 14:27:10|106.17|103.83|106.46|104.12|106.46|104.12|106.17|103.83|0
1647354440000|2022-03-15 14:27:20|106.34|104|106.86|104.52|106.92|104.58|106.34|104|0
1647354450000|2022-03-15 14:27:30|106.92|104.58|107.04|104.7|107.04|104.7|106.92|104.58|0
1647354460000|2022-03-15 14:27:40|107.15|104.81|107.62|105.28|107.62|105.28|107.15|104.81|0
1647354470000|2022-03-15 14:27:50|107.44|105.1|108.09|105.75|108.09|105.75|107.44|105.1|0
1647354480000|2022-03-15 14:28:00|108.2|105.86|108.32|105.98|108.32|105.98|108.2|105.86|0
1647354490000|2022-03-15 14:28:10|108.44|106.1|108.32|105.98|108.44|106.1|108.2|105.86|0
1647354500000|2022-03-15 14:28:20|108.2|105.86|108.56|106.22|108.56|106.22|108.2|105.86|0
1647354510000|2022-03-15 14:28:30|109.85|107.51|110.56|108.22|110.56|108.22|109.85|107.51|0
1647354520000|2022-03-15 14:28:40|110.68|108.34|109.85|107.51|110.68|108.34|109.85|107.51|0
1647354530000|2022-03-15 14:28:50|109.73|107.39|109.38|107.04|109.73|107.39|109.38|107.04|0
1647354540000|2022-03-15 14:29:00|109.14|106.8|109.14|106.8|109.2|106.86|108.91|106.57|0
1647354550000|2022-03-15 14:29:10|109.38|107.04|109.79|107.45|109.97|107.63|109.38|107.04|0
1647354560000|2022-03-15 14:29:20|109.49|107.15|109.14|106.8|109.49|107.15|109.14|106.8|0
1647354570000|2022-03-15 14:29:30|109.38|107.04|109.85|107.51|109.85|107.51|109.38|107.04|0
1647354580000|2022-03-15 14:29:40|110.2|107.86|110.2|107.86|110.2|107.86|109.97|107.63|0
1647354590000|2022-03-15 14:29:50|110.32|107.98|110.32|107.98|110.32|107.98|110.2|107.86|0
1647354600000|2022-03-15 14:30:00|110.68|108.34|111.03|108.69|111.63|109.29|110.68|108.34|0
1647354610000|2022-03-15 14:30:10|110.8|108.46|110.32|107.98|110.8|108.46|110.32|107.98|0
1647354620000|2022-03-15 14:30:20|110.68|108.34|110.91|108.57|110.91|108.57|110.44|108.1|0
1647354630000|2022-03-15 14:30:30|110.68|108.34|111.03|108.69|111.39|109.05|110.68|108.34|0
1647354640000|2022-03-15 14:30:40|110.68|108.34|111.15|108.81|111.15|108.81|110.68|108.34|0
1647354650000|2022-03-15 14:30:50|111.27|108.93|111.39|109.05|111.39|109.05|111.27|108.93|0
1647354660000|2022-03-15 14:31:00|111.63|109.29|112.23|109.89|112.23|109.89|111.39|109.05|0
1647354670000|2022-03-15 14:31:10|112.59|110.25|112.95|110.61|113.19|110.85|112.59|110.25|0
1647354680000|2022-03-15 14:31:20|112.83|110.49|113.31|110.97|113.31|110.97|112.83|110.49|0
1647354690000|2022-03-15 14:31:30|113.07|110.73|113.31|110.97|113.31|110.97|113.07|110.73|0
1647354700000|2022-03-15 14:31:40|113.24|110.9|113.79|111.45|113.79|111.45|113.24|110.9|0
1647354710000|2022-03-15 14:31:50|113.91|111.57|113.91|111.57|114.03|111.69|113.79|111.45|0
1647354720000|2022-03-15 14:32:00|113.79|111.45|114.27|111.93|114.27|111.93|113.79|111.45|0
1647354730000|2022-03-15 14:32:10|114.03|111.69|113.79|111.45|114.15|111.81|113.79|111.45|0
1647354740000|2022-03-15 14:32:20|114.03|111.69|114.03|111.69|114.27|111.93|114.03|111.69|0
1647354750000|2022-03-15 14:32:30|114.15|111.81|113.91|111.57|114.15|111.81|113.91|111.57|0
1647354760000|2022-03-15 14:32:40|113.79|111.45|114.03|111.69|114.03|111.69|113.67|111.33|0
1647354770000|2022-03-15 14:32:50|114.15|111.81|113.79|111.45|114.15|111.81|113.79|111.45|0
1647354780000|2022-03-15 14:33:00|113.55|111.21|112.94|110.6|113.55|111.21|112.94|110.6|0
1647354790000|2022-03-15 14:33:10|112.64|110.3|113.42|111.08|113.42|111.08|112.64|110.3|0
1647354800000|2022-03-15 14:33:20|113.3|110.96|112.94|110.6|113.3|110.96|112.94|110.6|0
1647354810000|2022-03-15 14:33:30|112.88|110.54|112.7|110.36|112.88|110.54|112.7|110.36|0
1647354820000|2022-03-15 14:33:40|112.58|110.24|112.76|110.42|112.76|110.42|112.58|110.24|0
1647354830000|2022-03-15 14:33:50|112.7|110.36|113.12|110.78|113.12|110.78|112.7|110.36|0
1647354840000|2022-03-15 14:34:00|113.3|110.96|112.94|110.6|113.42|111.08|112.94|110.6|0
1647354850000|2022-03-15 14:34:10|113.54|111.2|113.54|111.2|113.54|111.2|113.54|111.2|0
1647354860000|2022-03-15 14:34:20|113.48|111.14|112.94|110.6|113.48|111.14|112.94|110.6|0
1647354870000|2022-03-15 14:34:30|112.7|110.36|112.82|110.48|113.06|110.72|112.7|110.36|0
1647354880000|2022-03-15 14:34:40|112.7|110.36|112.64|110.3|112.7|110.36|112.64|110.3|0
1647354890000|2022-03-15 14:34:50|112.22|109.88|111.8|109.46|112.22|109.88|111.8|109.46|0
1647354900000|2022-03-15 14:35:00|111.74|109.4|111.62|109.28|111.74|109.4|111.62|109.28|0
1647354910000|2022-03-15 14:35:10|111.74|109.4|112.46|110.12|112.52|110.18|111.74|109.4|0
1647354920000|2022-03-15 14:35:20|112.58|110.24|112.46|110.12|112.58|110.24|112.22|109.88|0
1647354930000|2022-03-15 14:35:30|112.7|110.36|112.94|110.6|112.94|110.6|112.7|110.36|0
1647354940000|2022-03-15 14:35:40|112.82|110.48|112.7|110.36|112.82|110.48|112.46|110.12|0
1647354950000|2022-03-15 14:35:50|112.46|110.12|112.7|110.36|112.76|110.42|112.46|110.12|0
1647354960000|2022-03-15 14:36:00|112.82|110.48|113.54|111.2|113.54|111.2|112.82|110.48|0
1647354970000|2022-03-15 14:36:10|113.78|111.44|113.42|111.08|113.9|111.56|113.42|111.08|0
1647354980000|2022-03-15 14:36:20|113.66|111.32|114.14|111.8|114.14|111.8|113.66|111.32|0
1647354990000|2022-03-15 14:36:30|114.63|112.29|114.02|111.68|114.63|112.29|114.02|111.68|0
1647355000000|2022-03-15 14:36:40|114.14|111.8|113.66|111.32|114.14|111.8|113.66|111.32|0
1647355010000|2022-03-15 14:36:50|113.9|111.56|113.3|110.96|113.9|111.56|113.3|110.96|0
1647355020000|2022-03-15 14:37:00|113.18|110.84|112.82|110.48|113.18|110.84|112.75|110.41|0
1647355030000|2022-03-15 14:37:10|112.94|110.6|113.42|111.08|113.66|111.32|112.94|110.6|0
1647355040000|2022-03-15 14:37:20|113.54|111.2|112.82|110.48|113.54|111.2|112.82|110.48|0
1647355050000|2022-03-15 14:37:30|113.18|110.84|113.6|111.26|113.66|111.32|113.18|110.84|0
1647355060000|2022-03-15 14:37:40|113.66|111.32|113.66|111.32|113.66|111.32|113.3|110.96|0
1647355070000|2022-03-15 14:37:50|113.9|111.56|114.02|111.68|114.02|111.68|113.9|111.56|0
1647355080000|2022-03-15 14:38:00|113.78|111.44|114.02|111.68|114.02|111.68|113.78|111.44|0
1647355090000|2022-03-15 14:38:10|113.9|111.56|114.14|111.8|114.14|111.8|113.9|111.56|0
1647355100000|2022-03-15 14:38:20|114.26|111.92|114.26|111.92|114.38|112.04|114.26|111.92|0
1647355110000|2022-03-15 14:38:30|114.38|112.04|114.14|111.8|114.38|112.04|114.14|111.8|0
1647355120000|2022-03-15 14:38:40|114.02|111.68|113.3|110.96|114.02|111.68|113.06|110.72|0
1647355130000|2022-03-15 14:38:50|113.18|110.84|113.05|110.71|113.18|110.84|113.05|110.71|0
1647355140000|2022-03-15 14:39:00|112.93|110.59|112.57|110.23|112.93|110.59|112.57|110.23|0
1647355150000|2022-03-15 14:39:10|112.45|110.11|112.81|110.47|112.81|110.47|112.45|110.11|0
1647355160000|2022-03-15 14:39:20|112.51|110.17|112.45|110.11|112.57|110.23|112.45|110.11|0
1647355170000|2022-03-15 14:39:30|112.81|110.47|112.75|110.41|112.81|110.47|112.57|110.23|0
1647355180000|2022-03-15 14:39:40|112.81|110.47|113.17|110.83|113.17|110.83|112.69|110.35|0
1647355190000|2022-03-15 14:39:50|113.11|110.77|112.93|110.59|113.11|110.77|112.93|110.59|0
1647355200000|2022-03-15 14:40:00|113.29|110.95|113.66|111.32|113.66|111.32|113.29|110.95|0
1647355210000|2022-03-15 14:40:10|113.9|111.56|114.38|112.04|114.62|112.28|113.9|111.56|0
1647355220000|2022-03-15 14:40:20|113.9|111.56|113.66|111.32|113.9|111.56|113.53|111.19|0
1647355230000|2022-03-15 14:40:30|113.9|111.56|114.38|112.04|114.38|112.04|113.9|111.56|0
1647355240000|2022-03-15 14:40:40|114.02|111.68|114.02|111.68|114.02|111.68|114.02|111.68|0
1647355250000|2022-03-15 14:40:50|114.14|111.8|114.14|111.8|114.14|111.8|113.9|111.56|0
1647355260000|2022-03-15 14:41:00|114.02|111.68|113.65|111.31|114.02|111.68|113.53|111.19|0
1647355270000|2022-03-15 14:41:10|113.29|110.95|113.41|111.07|113.41|111.07|113.29|110.95|0
1647355280000|2022-03-15 14:41:20|113.17|110.83|112.81|110.47|113.17|110.83|112.69|110.35|0
1647355290000|2022-03-15 14:41:30|112.93|110.59|112.57|110.23|112.93|110.59|112.57|110.23|0
1647355300000|2022-03-15 14:41:40|112.33|109.99|112.21|109.87|112.33|109.99|112.09|109.75|0
1647355310000|2022-03-15 14:41:50|112.15|109.81|112.09|109.75|112.21|109.87|112.09|109.75|0
1647355320000|2022-03-15 14:42:00|112.39|110.05|112.93|110.59|112.93|110.59|112.39|110.05|0
1647355330000|2022-03-15 14:42:10|112.57|110.23|112.33|109.99|112.57|110.23|112.33|109.99|0
1647355340000|2022-03-15 14:42:20|112.57|110.23|112.39|110.05|112.69|110.35|112.39|110.05|0
1647355350000|2022-03-15 14:42:30|112.87|110.53|112.93|110.59|112.93|110.59|112.81|110.47|0
1647355360000|2022-03-15 14:42:40|113.05|110.71|112.69|110.35|113.05|110.71|112.57|110.23|0
1647355370000|2022-03-15 14:42:50|112.39|110.05|111.61|109.27|112.39|110.05|111.61|109.27|0
1647355380000|2022-03-15 14:43:00|112.21|109.87|112.33|109.99|112.45|110.11|112.21|109.87|0
1647355390000|2022-03-15 14:43:10|112.45|110.11|112.81|110.47|112.81|110.47|112.45|110.11|0
1647355400000|2022-03-15 14:43:20|112.93|110.59|112.57|110.23|112.93|110.59|112.57|110.23|0
1647355410000|2022-03-15 14:43:30|112.45|110.11|112.75|110.41|112.75|110.41|112.39|110.05|0
1647355420000|2022-03-15 14:43:40|112.81|110.47|112.93|110.59|113.05|110.71|112.81|110.47|0
1647355430000|2022-03-15 14:43:50|112.99|110.65|112.93|110.59|112.99|110.65|112.81|110.47|0
1647355440000|2022-03-15 14:44:00|113.05|110.71|113.53|111.19|113.53|111.19|113.05|110.71|0
1647355450000|2022-03-15 14:44:10|113.89|111.55|114.13|111.79|114.13|111.79|113.89|111.55|0
1647355460000|2022-03-15 14:44:20|114.01|111.67|112.81|110.47|114.01|111.67|112.81|110.47|0
1647355470000|2022-03-15 14:44:30|112.93|110.59|113.53|111.19|113.53|111.19|112.93|110.59|0
1647355480000|2022-03-15 14:44:40|113.41|111.07|113.41|111.07|113.53|111.19|113.41|111.07|0
1647355490000|2022-03-15 14:44:50|113.22|110.88|113.34|111|113.34|111|113.22|110.88|0
1647355500000|2022-03-15 14:45:00|113.53|111.19|113.77|111.43|113.77|111.43|113.47|111.13|0
1647355510000|2022-03-15 14:45:10|113.89|111.55|113.89|111.55|114.01|111.67|113.77|111.43|0
1647355520000|2022-03-15 14:45:20|114.01|111.67|114.74|112.4|114.74|112.4|114.01|111.67|0
1647355530000|2022-03-15 14:45:30|114.62|112.28|114.62|112.28|114.62|112.28|114.5|112.16|0
1647355540000|2022-03-15 14:45:40|115.35|113.01|115.83|113.49|115.83|113.49|115.35|113.01|0
1647355550000|2022-03-15 14:45:50|115.59|113.25|115.35|113.01|115.59|113.25|115.35|113.01|0
1647355560000|2022-03-15 14:46:00|115.22|112.88|115.1|112.76|115.22|112.88|114.74|112.4|0
1647355570000|2022-03-15 14:46:10|115.22|112.88|115.59|113.25|115.59|113.25|114.98|112.64|0
1647355580000|2022-03-15 14:46:20|115.47|113.13|115.59|113.25|115.59|113.25|115.28|112.94|0
1647355590000|2022-03-15 14:46:30|115.1|112.76|114.98|112.64|115.22|112.88|114.98|112.64|0
1647355600000|2022-03-15 14:46:40|114.86|112.52|114.61|112.27|114.86|112.52|114.37|112.03|0
1647355610000|2022-03-15 14:46:50|114.74|112.4|114.74|112.4|114.74|112.4|114.61|112.27|0
1647355620000|2022-03-15 14:47:00|114.61|112.27|114.01|111.67|114.61|112.27|114.01|111.67|0
1647355630000|2022-03-15 14:47:10|114.37|112.03|114.61|112.27|114.61|112.27|114.37|112.03|0
1647355640000|2022-03-15 14:47:20|114.37|112.03|114.37|112.03|114.49|112.15|114.25|111.91|0
1647355650000|2022-03-15 14:47:30|114.25|111.91|114.13|111.79|114.25|111.91|113.94|111.6|0
1647355660000|2022-03-15 14:47:40|114.01|111.67|113.77|111.43|114.01|111.67|113.77|111.43|0
1647355670000|2022-03-15 14:47:50|113.89|111.55|113.16|110.82|114.01|111.67|113.16|110.82|0
1647355680000|2022-03-15 14:48:00|113.52|111.18|113.04|110.7|113.52|111.18|113.04|110.7|0
1647355690000|2022-03-15 14:48:10|113.16|110.82|113.89|111.55|113.89|111.55|113.16|110.82|0
1647355700000|2022-03-15 14:48:20|114.25|111.91|114.01|111.67|114.25|111.91|114.01|111.67|0
1647355710000|2022-03-15 14:48:30|114.13|111.79|114.37|112.03|114.37|112.03|114.13|111.79|0
1647355720000|2022-03-15 14:48:40|114.19|111.85|114.01|111.67|114.19|111.85|114.01|111.67|0
1647355730000|2022-03-15 14:48:50|114.13|111.79|113.76|111.42|114.25|111.91|113.76|111.42|0
1647355740000|2022-03-15 14:49:00|114.01|111.67|114.13|111.79|114.25|111.91|114.01|111.67|0
1647355750000|2022-03-15 14:49:10|114.37|112.03|116.68|114.34|116.92|114.58|114.37|112.03|0
1647355760000|2022-03-15 14:49:20|116.56|114.22|116.68|114.34|116.68|114.34|116.56|114.22|0
1647355770000|2022-03-15 14:49:30|115.77|113.43|115.35|113.01|115.84|113.5|115.35|113.01|0
1647355780000|2022-03-15 14:49:40|115.47|113.13|115.29|112.95|115.47|113.13|115.29|112.95|0
1647355790000|2022-03-15 14:49:50|115.59|113.25|115.47|113.13|115.59|113.25|115.47|113.13|0
1647355800000|2022-03-15 14:50:00|116.08|113.74|115.59|113.25|116.08|113.74|115.59|113.25|0
1647355810000|2022-03-15 14:50:10|115.35|113.01|115.83|113.49|115.83|113.49|115.35|113.01|0
1647355820000|2022-03-15 14:50:20|115.71|113.37|115.23|112.89|115.71|113.37|115.23|112.89|0
1647355830000|2022-03-15 14:50:30|114.99|112.65|114.99|112.65|115.11|112.77|114.99|112.65|0
1647355840000|2022-03-15 14:50:40|115.11|112.77|115.23|112.89|115.35|113.01|114.99|112.65|0
1647355850000|2022-03-15 14:50:50|114.99|112.65|115.23|112.89|115.23|112.89|114.99|112.65|0
1647355860000|2022-03-15 14:51:00|115.11|112.77|114.74|112.4|115.47|113.13|114.74|112.4|0
1647355870000|2022-03-15 14:51:10|114.02|111.68|113.9|111.56|114.02|111.68|113.9|111.56|0
1647355880000|2022-03-15 14:51:20|114.02|111.68|114.26|111.92|114.26|111.92|113.9|111.56|0
1647355890000|2022-03-15 14:51:30|114.14|111.8|114.2|111.86|114.38|112.04|114.14|111.8|0
1647355900000|2022-03-15 14:51:40|113.66|111.32|114.02|111.68|114.02|111.68|113.66|111.32|0
1647355910000|2022-03-15 14:51:50|113.9|111.56|114.14|111.8|114.14|111.8|113.9|111.56|0
1647355920000|2022-03-15 14:52:00|114.02|111.68|113.9|111.56|114.38|112.04|113.9|111.56|0
1647355930000|2022-03-15 14:52:10|113.78|111.44|113.78|111.44|114.14|111.8|113.78|111.44|0
1647355940000|2022-03-15 14:52:20|113.66|111.32|112.94|110.6|113.66|111.32|112.94|110.6|0
1647355950000|2022-03-15 14:52:30|113.06|110.72|112.94|110.6|113.06|110.72|112.94|110.6|0
1647355960000|2022-03-15 14:52:40|112.82|110.48|112.7|110.36|112.82|110.48|112.7|110.36|0
1647355970000|2022-03-15 14:52:50|112.82|110.48|112.82|110.48|112.82|110.48|112.7|110.36|0
1647355980000|2022-03-15 14:53:00|113.18|110.84|113.78|111.44|113.78|111.44|113.18|110.84|0
1647355990000|2022-03-15 14:53:10|113.54|111.2|113.06|110.72|113.54|111.2|113.06|110.72|0
1647356000000|2022-03-15 14:53:20|113.18|110.84|113.48|111.14|113.66|111.32|113.18|110.84|0
1647356010000|2022-03-15 14:53:30|113.66|111.32|113.54|111.2|113.78|111.44|113.54|111.2|0
1647356020000|2022-03-15 14:53:40|113.66|111.32|113.54|111.2|113.78|111.44|113.54|111.2|0
1647356030000|2022-03-15 14:53:50|113.18|110.84|113.18|110.84|113.3|110.96|113.18|110.84|0
1647356040000|2022-03-15 14:54:00|113.3|110.96|113.42|111.08|113.54|111.2|113.3|110.96|0
1647356050000|2022-03-15 14:54:10|113.54|111.2|113.78|111.44|113.9|111.56|113.54|111.2|0
1647356060000|2022-03-15 14:54:20|113.83|111.49|113.18|110.84|113.9|111.56|113.18|110.84|0
1647356070000|2022-03-15 14:54:30|113.42|111.08|113.59|111.25|113.59|111.25|113.42|111.08|0
1647356080000|2022-03-15 14:54:40|113.54|111.2|113.54|111.2|113.66|111.32|113.54|111.2|0
1647356090000|2022-03-15 14:54:50|113.66|111.32|113.54|111.2|113.78|111.44|113.54|111.2|0
1647356100000|2022-03-15 14:55:00|113.66|111.32|113.42|111.08|113.66|111.32|112.94|110.6|0
1647356110000|2022-03-15 14:55:10|113.3|110.96|113.42|111.08|113.42|111.08|113.3|110.96|0
1647356120000|2022-03-15 14:55:20|113.3|110.96|113.3|110.96|113.3|110.96|113.3|110.96|0
1647356130000|2022-03-15 14:55:30|113.18|110.84|112.94|110.6|113.18|110.84|112.94|110.6|0
1647356140000|2022-03-15 14:55:40|113.18|110.84|113.3|110.96|113.42|111.08|113.18|110.84|0
1647356150000|2022-03-15 14:55:50|113.18|110.84|113.3|110.96|113.3|110.96|113.18|110.84|0
1647356160000|2022-03-15 14:56:00|113.18|110.84|113.3|110.96|113.77|111.43|113.18|110.84|0
1647356170000|2022-03-15 14:56:10|113.06|110.72|112.7|110.36|113.06|110.72|112.7|110.36|0
1647356180000|2022-03-15 14:56:20|112.94|110.6|113.53|111.19|113.53|111.19|112.94|110.6|0
1647356190000|2022-03-15 14:56:30|113.41|111.07|113.17|110.83|113.41|111.07|112.94|110.6|0
1647356200000|2022-03-15 14:56:40|113.06|110.72|113.41|111.07|113.41|111.07|113.06|110.72|0
1647356210000|2022-03-15 14:56:50|113.53|111.19|113.53|111.19|113.53|111.19|113.47|111.13|0
1647356220000|2022-03-15 14:57:00|113.65|111.31|113.89|111.55|113.89|111.55|113.65|111.31|0
1647356230000|2022-03-15 14:57:10|113.77|111.43|114.86|112.52|115.1|112.76|113.77|111.43|0
1647356240000|2022-03-15 14:57:20|114.5|112.16|114.26|111.92|114.5|112.16|114.02|111.68|0
1647356250000|2022-03-15 14:57:30|114.14|111.8|114.26|111.92|114.38|112.04|114.02|111.68|0
1647356260000|2022-03-15 14:57:40|114.14|111.8|114.14|111.8|114.14|111.8|114.07|111.73|0
1647356270000|2022-03-15 14:57:50|113.95|111.61|114.02|111.68|114.02|111.68|113.9|111.56|0
1647356280000|2022-03-15 14:58:00|113.9|111.56|113.78|111.44|113.9|111.56|113.78|111.44|0
1647356290000|2022-03-15 14:58:10|113.54|111.2|112.7|110.36|113.54|111.2|112.7|110.36|0
1647356300000|2022-03-15 14:58:20|112.47|110.13|112.17|109.83|112.47|110.13|111.88|109.54|0
1647356310000|2022-03-15 14:58:30|111.99|109.65|111.87|109.53|111.99|109.65|111.87|109.53|0
1647356320000|2022-03-15 14:58:40|111.99|109.65|112.23|109.89|112.23|109.89|111.99|109.65|0
1647356330000|2022-03-15 14:58:50|112.11|109.77|112.35|110.01|112.35|110.01|112.11|109.77|0
1647356340000|2022-03-15 14:59:00|112.47|110.13|112.7|110.36|112.7|110.36|112.47|110.13|0
1647356350000|2022-03-15 14:59:10|112.94|110.6|113.18|110.84|113.24|110.9|112.94|110.6|0
1647356360000|2022-03-15 14:59:20|113.3|110.96|113.66|111.32|113.66|111.32|113.3|110.96|0
1647356370000|2022-03-15 14:59:30|113.89|111.55|113.54|111.2|113.89|111.55|113.54|111.2|0
1647356380000|2022-03-15 14:59:40|113.3|110.96|113.3|110.96|113.3|110.96|113.24|110.9|0
1647356390000|2022-03-15 14:59:50|113.42|111.08|112.94|110.6|113.47|111.13|112.94|110.6|0
1647356400000|2022-03-15 15:00:00|113.65|111.31|113.77|111.43|113.89|111.55|113.65|111.31|0
1647356410000|2022-03-15 15:00:10|113.65|111.31|113.3|110.96|113.65|111.31|113.3|110.96|0
1647356420000|2022-03-15 15:00:20|113.42|111.08|113.53|111.19|113.53|111.19|113.3|110.96|0
1647356430000|2022-03-15 15:00:30|113.42|111.08|113.18|110.84|113.42|111.08|113.18|110.84|0
1647356440000|2022-03-15 15:00:40|113.06|110.72|113.65|111.31|113.65|111.31|113.06|110.72|0
1647356450000|2022-03-15 15:00:50|113.77|111.43|113.35|111.01|113.77|111.43|113.35|111.01|0
1647356460000|2022-03-15 15:01:00|113.3|110.96|113.41|111.07|113.41|111.07|113.06|110.72|0
1647356470000|2022-03-15 15:01:10|113.65|111.31|114.13|111.79|114.13|111.79|113.65|111.31|0
1647356480000|2022-03-15 15:01:20|114.49|112.15|114.73|112.39|114.73|112.39|114.49|112.15|0
1647356490000|2022-03-15 15:01:30|114.67|112.33|114.25|111.91|114.67|112.33|114.25|111.91|0
1647356500000|2022-03-15 15:01:40|114.37|112.03|114.85|112.51|114.85|112.51|114.37|112.03|0
1647356510000|2022-03-15 15:01:50|114.73|112.39|114.49|112.15|114.73|112.39|114.37|112.03|0
1647356520000|2022-03-15 15:02:00|114.37|112.03|114.49|112.15|114.49|112.15|114.37|112.03|0
1647356530000|2022-03-15 15:02:10|114.37|112.03|114.37|112.03|114.37|112.03|114.37|112.03|0
1647356540000|2022-03-15 15:02:20|114.25|111.91|114.73|112.39|114.73|112.39|114.25|111.91|0
1647356550000|2022-03-15 15:02:30|114.97|112.63|115.45|113.11|115.57|113.23|114.97|112.63|0
1647356560000|2022-03-15 15:02:40|115.39|113.05|115.33|112.99|115.45|113.11|115.33|112.99|0
1647356570000|2022-03-15 15:02:50|115.57|113.23|114.85|112.51|115.57|113.23|114.73|112.39|0
1647356580000|2022-03-15 15:03:00|114.73|112.39|114.25|111.91|114.73|112.39|114.25|111.91|0
1647356590000|2022-03-15 15:03:10|114.19|111.85|114.07|111.73|114.25|111.91|114.07|111.73|0
1647356600000|2022-03-15 15:03:20|113.89|111.55|114.37|112.03|114.37|112.03|113.89|111.55|0
1647356610000|2022-03-15 15:03:30|114.49|112.15|114.61|112.27|114.61|112.27|114.49|112.15|0
1647356620000|2022-03-15 15:03:40|114.73|112.39|114.85|112.51|114.85|112.51|114.61|112.27|0
1647356630000|2022-03-15 15:03:50|115.09|112.75|114.97|112.63|115.15|112.81|114.97|112.63|0
1647356640000|2022-03-15 15:04:00|115.09|112.75|114.97|112.63|115.09|112.75|114.97|112.63|0
1647356650000|2022-03-15 15:04:10|115.09|112.75|115.09|112.75|115.21|112.87|114.73|112.39|0
1647356660000|2022-03-15 15:04:20|114.97|112.63|114.73|112.39|114.97|112.63|114.73|112.39|0
1647356670000|2022-03-15 15:04:30|114.61|112.27|114.97|112.63|115.09|112.75|114.61|112.27|0
1647356680000|2022-03-15 15:04:40|115.09|112.75|115.45|113.11|115.45|113.11|115.09|112.75|0
1647356690000|2022-03-15 15:04:50|115.26|112.92|115.81|113.47|115.81|113.47|115.26|112.92|0
1647356700000|2022-03-15 15:05:00|115.69|113.35|116.29|113.95|116.29|113.95|115.69|113.35|0
1647356710000|2022-03-15 15:05:10|116.23|113.89|116.17|113.83|116.41|114.07|116.17|113.83|0
1647356720000|2022-03-15 15:05:20|116.05|113.71|115.75|113.41|116.17|113.83|115.75|113.41|0
1647356730000|2022-03-15 15:05:30|115.57|113.23|115.21|112.87|115.57|113.23|114.96|112.62|0
1647356740000|2022-03-15 15:05:40|115.33|112.99|115.45|113.11|115.45|113.11|115.33|112.99|0
1647356750000|2022-03-15 15:05:50|115.33|112.99|115.26|112.92|115.33|112.99|115.2|112.86|0
1647356760000|2022-03-15 15:06:00|115.08|112.74|115.45|113.11|115.45|113.11|115.08|112.74|0
1647356770000|2022-03-15 15:06:10|115.69|113.35|115.62|113.28|115.69|113.35|115.57|113.23|0
1647356780000|2022-03-15 15:06:20|115.69|113.35|115.44|113.1|115.81|113.47|115.44|113.1|0
1647356790000|2022-03-15 15:06:30|115.57|113.23|115.62|113.28|115.69|113.35|115.57|113.23|0
1647356800000|2022-03-15 15:06:40|115.2|112.86|115.2|112.86|115.2|112.86|115.08|112.74|0
1647356810000|2022-03-15 15:06:50|115.08|112.74|115.62|113.28|115.62|113.28|115.08|112.74|0
1647356820000|2022-03-15 15:07:00|115.81|113.47|115.81|113.47|115.81|113.47|115.69|113.35|0
1647356830000|2022-03-15 15:07:10|116.05|113.71|116.29|113.95|116.29|113.95|115.81|113.47|0
1647356840000|2022-03-15 15:07:20|116.17|113.83|115.44|113.1|116.17|113.83|115.44|113.1|0
1647356850000|2022-03-15 15:07:30|115.68|113.34|115.56|113.22|115.68|113.34|115.56|113.22|0
1647356860000|2022-03-15 15:07:40|115.44|113.1|115.2|112.86|115.44|113.1|115.2|112.86|0
1647356870000|2022-03-15 15:07:50|115.32|112.98|115.56|113.22|115.56|113.22|115.32|112.98|0
1647356880000|2022-03-15 15:08:00|115.93|113.59|115.8|113.46|115.93|113.59|115.8|113.46|0
1647356890000|2022-03-15 15:08:10|115.68|113.34|115.68|113.34|115.8|113.46|115.68|113.34|0
1647356900000|2022-03-15 15:08:20|115.5|113.16|115.5|113.16|115.5|113.16|115.5|113.16|0
1647356910000|2022-03-15 15:08:30|115.44|113.1|115.8|113.46|115.8|113.46|115.44|113.1|0
1647356920000|2022-03-15 15:08:40|115.56|113.22|115.44|113.1|115.56|113.22|115.44|113.1|0
1647356930000|2022-03-15 15:08:50|115.74|113.4|115.92|113.58|115.92|113.58|115.68|113.34|0
1647356940000|2022-03-15 15:09:00|115.8|113.46|115.68|113.34|115.8|113.46|115.68|113.34|0
1647356950000|2022-03-15 15:09:10|115.5|113.16|115.8|113.46|115.8|113.46|115.5|113.16|0
1647356960000|2022-03-15 15:09:20|115.68|113.34|115.68|113.34|116.04|113.7|115.68|113.34|0
1647356970000|2022-03-15 15:09:30|115.56|113.22|115.2|112.86|115.56|113.22|115.2|112.86|0
1647356980000|2022-03-15 15:09:40|115.44|113.1|115.68|113.34|115.68|113.34|115.44|113.1|0
1647356990000|2022-03-15 15:09:50|115.74|113.4|115.92|113.58|115.92|113.58|115.74|113.4|0
1647357000000|2022-03-15 15:10:00|116.04|113.7|116.16|113.82|116.41|114.07|116.04|113.7|0
1647357010000|2022-03-15 15:10:10|115.68|113.34|115.92|113.58|116.04|113.7|115.68|113.34|0
1647357020000|2022-03-15 15:10:20|116.04|113.7|116.16|113.82|116.41|114.07|116.04|113.7|0
1647357030000|2022-03-15 15:10:30|116.28|113.94|116.41|114.07|116.65|114.31|116.28|113.94|0
1647357040000|2022-03-15 15:10:40|116.53|114.19|116.53|114.19|116.53|114.19|116.53|114.19|0
1647357050000|2022-03-15 15:10:50|116.65|114.31|116.04|113.7|116.65|114.31|116.04|113.7|0
1647357060000|2022-03-15 15:11:00|115.92|113.58|115.44|113.1|115.92|113.58|115.44|113.1|0
1647357070000|2022-03-15 15:11:10|115.32|112.98|115.01|112.67|115.32|112.98|115.01|112.67|0
1647357080000|2022-03-15 15:11:20|114.84|112.5|114.77|112.43|114.84|112.5|114.6|112.26|0
1647357090000|2022-03-15 15:11:30|114.72|112.38|114.72|112.38|114.89|112.55|114.72|112.38|0
1647357100000|2022-03-15 15:11:40|114.6|112.26|114.48|112.14|114.72|112.38|114.48|112.14|0
1647357110000|2022-03-15 15:11:50|114.84|112.5|114.71|112.37|114.84|112.5|114.59|112.25|0
1647357120000|2022-03-15 15:12:00|114.59|112.25|114.53|112.19|114.71|112.37|114.53|112.19|0
1647357130000|2022-03-15 15:12:10|114.71|112.37|114.83|112.49|114.83|112.49|114.59|112.25|0
1647357140000|2022-03-15 15:12:20|115.07|112.73|115.2|112.86|115.2|112.86|115.07|112.73|0
1647357150000|2022-03-15 15:12:30|115.07|112.73|114.83|112.49|115.07|112.73|114.71|112.37|0
1647357160000|2022-03-15 15:12:40|114.71|112.37|114.95|112.61|114.95|112.61|114.71|112.37|0
1647357170000|2022-03-15 15:12:50|115.07|112.73|114.83|112.49|115.19|112.85|114.83|112.49|0
1647357180000|2022-03-15 15:13:00|114.65|112.31|115.13|112.79|115.13|112.79|114.65|112.31|0
1647357190000|2022-03-15 15:13:10|115.19|112.85|115.01|112.67|115.19|112.85|114.83|112.49|0
1647357200000|2022-03-15 15:13:20|115.43|113.09|115.31|112.97|115.43|113.09|115.25|112.91|0
1647357210000|2022-03-15 15:13:30|115.43|113.09|115.19|112.85|115.43|113.09|115.19|112.85|0
1647357220000|2022-03-15 15:13:40|115.31|112.97|115.55|113.21|115.55|113.21|115.31|112.97|0
1647357230000|2022-03-15 15:13:50|115.31|112.97|115.55|113.21|115.55|113.21|115.31|112.97|0
1647357240000|2022-03-15 15:14:00|115.8|113.46|115.61|113.27|116.04|113.7|115.61|113.27|0
1647357250000|2022-03-15 15:14:10|115.55|113.21|115.31|112.97|115.55|113.21|115.31|112.97|0
1647357260000|2022-03-15 15:14:20|115.55|113.21|115.67|113.33|115.8|113.46|115.55|113.21|0
1647357270000|2022-03-15 15:14:30|115.8|113.46|115.97|113.63|115.97|113.63|115.8|113.46|0
1647357280000|2022-03-15 15:14:40|115.79|113.45|116.04|113.7|116.28|113.94|115.79|113.45|0
1647357290000|2022-03-15 15:14:50|116.28|113.94|115.79|113.45|116.28|113.94|115.79|113.45|0
1647357300000|2022-03-15 15:15:00|115.43|113.09|115.31|112.97|115.43|113.09|115.31|112.97|0
1647357310000|2022-03-15 15:15:10|115.19|112.85|115.79|113.45|115.79|113.45|115.19|112.85|0
1647357320000|2022-03-15 15:15:20|115.67|113.33|115.55|113.21|115.67|113.33|115.55|113.21|0
1647357330000|2022-03-15 15:15:30|115.79|113.45|115.67|113.33|115.79|113.45|115.67|113.33|0
1647357340000|2022-03-15 15:15:40|115.55|113.21|115.31|112.97|115.55|113.21|115.31|112.97|0
1647357350000|2022-03-15 15:15:50|115.43|113.09|115.55|113.21|115.55|113.21|115.43|113.09|0
1647357360000|2022-03-15 15:16:00|115.67|113.33|114.95|112.61|115.67|113.33|114.95|112.61|0
1647357370000|2022-03-15 15:16:10|114.83|112.49|114.83|112.49|114.95|112.61|114.83|112.49|0
1647357380000|2022-03-15 15:16:20|114.59|112.25|114.71|112.37|114.71|112.37|114.59|112.25|0
1647357390000|2022-03-15 15:16:30|114.59|112.25|113.99|111.65|114.59|112.25|113.99|111.65|0
1647357400000|2022-03-15 15:16:40|114.11|111.77|113.99|111.65|114.11|111.77|113.75|111.41|0
1647357410000|2022-03-15 15:16:50|113.75|111.41|113.87|111.53|113.87|111.53|113.51|111.17|0
1647357420000|2022-03-15 15:17:00|114.11|111.77|114.11|111.77|114.29|111.95|114.11|111.77|0
1647357430000|2022-03-15 15:17:10|113.99|111.65|114.11|111.77|114.11|111.77|113.99|111.65|0
1647357440000|2022-03-15 15:17:20|113.99|111.65|114.11|111.77|114.11|111.77|113.87|111.53|0
1647357450000|2022-03-15 15:17:30|114.23|111.89|114.23|111.89|114.23|111.89|114.23|111.89|0
1647357460000|2022-03-15 15:17:40|114.47|112.13|114.47|112.13|114.71|112.37|114.47|112.13|0
1647357470000|2022-03-15 15:17:50|114.59|112.25|114.64|112.3|114.71|112.37|114.59|112.25|0
1647357480000|2022-03-15 15:18:00|115.07|112.73|115.43|113.09|115.43|113.09|115.07|112.73|0
1647357490000|2022-03-15 15:18:10|115.55|113.21|115.55|113.21|115.55|113.21|115.43|113.09|0
1647357500000|2022-03-15 15:18:20|115.79|113.45|115.55|113.21|115.79|113.45|115.43|113.09|0
1647357510000|2022-03-15 15:18:30|115.67|113.33|116.03|113.69|116.03|113.69|115.67|113.33|0
1647357520000|2022-03-15 15:18:40|116.15|113.81|116.51|114.17|116.51|114.17|116.15|113.81|0
1647357530000|2022-03-15 15:18:50|116.27|113.93|116.51|114.17|116.51|114.17|116.27|113.93|0
1647357540000|2022-03-15 15:19:00|116.21|113.87|116.27|113.93|116.27|113.93|115.91|113.57|0
1647357550000|2022-03-15 15:19:10|116.39|114.05|116.15|113.81|116.39|114.05|116.15|113.81|0
1647357560000|2022-03-15 15:19:20|116.03|113.69|116.03|113.69|116.15|113.81|116.03|113.69|0
1647357570000|2022-03-15 15:19:30|116.15|113.81|115.91|113.57|116.27|113.93|115.91|113.57|0
1647357580000|2022-03-15 15:19:40|116.03|113.69|116.15|113.81|116.15|113.81|116.03|113.69|0
1647357590000|2022-03-15 15:19:50|116.45|114.11|116.15|113.81|116.51|114.17|116.15|113.81|0
1647357600000|2022-03-15 15:20:00|116.39|114.05|116.39|114.05|116.39|114.05|116.15|113.81|0
1647357610000|2022-03-15 15:20:10|116.51|114.17|116.88|114.54|116.88|114.54|116.51|114.17|0
1647357620000|2022-03-15 15:20:20|117|114.66|117|114.66|117.12|114.78|117|114.66|0
1647357630000|2022-03-15 15:20:30|117.12|114.78|117|114.66|117.12|114.78|116.88|114.54|0
1647357640000|2022-03-15 15:20:40|116.88|114.54|116.03|113.69|116.88|114.54|116.03|113.69|0
1647357650000|2022-03-15 15:20:50|115.91|113.57|116.15|113.81|116.39|114.05|115.91|113.57|0
1647357660000|2022-03-15 15:21:00|116.03|113.69|115.42|113.08|116.03|113.69|115.42|113.08|0
1647357670000|2022-03-15 15:21:10|115.3|112.96|115.3|112.96|115.42|113.08|115.3|112.96|0
1647357680000|2022-03-15 15:21:20|115.42|113.08|115.18|112.84|115.42|113.08|115.18|112.84|0
1647357690000|2022-03-15 15:21:30|114.94|112.6|114.58|112.24|114.94|112.6|114.58|112.24|0
1647357700000|2022-03-15 15:21:40|114.7|112.36|113.62|111.28|114.7|112.36|113.62|111.28|0
1647357710000|2022-03-15 15:21:50|113.98|111.64|113.92|111.58|114.04|111.7|113.92|111.58|0
1647357720000|2022-03-15 15:22:00|113.98|111.64|113.74|111.4|113.98|111.64|113.5|111.16|0
1647357730000|2022-03-15 15:22:10|113.62|111.28|113.86|111.52|113.86|111.52|113.62|111.28|0
1647357740000|2022-03-15 15:22:20|113.74|111.4|113.62|111.28|113.74|111.4|113.5|111.16|0
1647357750000|2022-03-15 15:22:30|113.44|111.1|113.26|110.92|113.5|111.16|113.26|110.92|0
1647357760000|2022-03-15 15:22:40|113.03|110.69|113.62|111.28|113.62|111.28|113.03|110.69|0
1647357770000|2022-03-15 15:22:50|113.86|111.52|114.22|111.88|114.22|111.88|113.86|111.52|0
1647357780000|2022-03-15 15:23:00|113.98|111.64|114.34|112|114.34|112|113.98|111.64|0
1647357790000|2022-03-15 15:23:10|114.58|112.24|113.86|111.52|114.58|112.24|113.86|111.52|0
1647357800000|2022-03-15 15:23:20|113.98|111.64|114.22|111.88|114.22|111.88|113.86|111.52|0
1647357810000|2022-03-15 15:23:30|114.1|111.76|114.34|112|114.46|112.12|114.1|111.76|0
1647357820000|2022-03-15 15:23:40|114.46|112.12|115.18|112.84|115.18|112.84|114.46|112.12|0
1647357830000|2022-03-15 15:23:50|115.06|112.72|114.82|112.48|115.06|112.72|114.7|112.36|0
1647357840000|2022-03-15 15:24:00|114.94|112.6|114.94|112.6|115.06|112.72|114.87|112.53|0
1647357850000|2022-03-15 15:24:10|115.06|112.72|115.18|112.84|115.18|112.84|115.06|112.72|0
1647357860000|2022-03-15 15:24:20|115.06|112.72|114.94|112.6|115.06|112.72|114.94|112.6|0
1647357870000|2022-03-15 15:24:30|114.82|112.48|115.06|112.72|115.06|112.72|114.7|112.36|0
1647357880000|2022-03-15 15:24:40|114.82|112.48|114.94|112.6|114.94|112.6|114.82|112.48|0
1647357890000|2022-03-15 15:24:50|114.82|112.48|115.06|112.72|115.06|112.72|114.82|112.48|0
1647357900000|2022-03-15 15:25:00|114.94|112.6|114.7|112.36|114.94|112.6|114.7|112.36|0
1647357910000|2022-03-15 15:25:10|115.3|112.96|115.78|113.44|115.78|113.44|115.3|112.96|0
1647357920000|2022-03-15 15:25:20|115.9|113.56|116.32|113.98|116.32|113.98|115.9|113.56|0
1647357930000|2022-03-15 15:25:30|117.11|114.77|118.7|116.36|118.7|116.36|117.11|114.77|0
1647357940000|2022-03-15 15:25:40|118.21|115.87|118.09|115.75|118.21|115.87|117.97|115.63|0
1647357950000|2022-03-15 15:25:50|117.97|115.63|117.72|115.38|118.09|115.75|117.72|115.38|0
1647357960000|2022-03-15 15:26:00|117.84|115.5|117.6|115.26|117.97|115.63|117.48|115.14|0
1647357970000|2022-03-15 15:26:10|117.48|115.14|118.09|115.75|118.09|115.75|117.48|115.14|0
1647357980000|2022-03-15 15:26:20|117.96|115.62|117.6|115.26|117.96|115.62|117.6|115.26|0
1647357990000|2022-03-15 15:26:30|117.72|115.38|117.48|115.14|117.72|115.38|117.48|115.14|0
1647358000000|2022-03-15 15:26:40|117.6|115.26|117.66|115.32|117.66|115.32|117.6|115.26|0
1647358010000|2022-03-15 15:26:50|117.72|115.38|117.72|115.38|117.9|115.56|117.72|115.38|0
1647358020000|2022-03-15 15:27:00|117.78|115.44|117.6|115.26|117.96|115.62|117.6|115.26|0
1647358030000|2022-03-15 15:27:10|117.48|115.14|117.48|115.14|117.6|115.26|117.48|115.14|0
1647358040000|2022-03-15 15:27:20|117.17|114.83|116.99|114.65|117.17|114.83|116.87|114.53|0
1647358050000|2022-03-15 15:27:30|116.87|114.53|117.47|115.13|117.47|115.13|116.87|114.53|0
1647358060000|2022-03-15 15:27:40|117.41|115.07|117.38|115.22|117.47|115.22|117.32|115.07|0
1647358070000|2022-03-15 15:27:50|117.26|115.1|117.14|114.98|117.38|115.22|117.14|114.98|0
1647358080000|2022-03-15 15:28:00|117.56|115.4|117.99|115.83|117.99|115.83|117.56|115.4|0
1647358090000|2022-03-15 15:28:10|118.12|115.96|118.24|116.08|118.24|116.08|118.12|115.96|0
1647358100000|2022-03-15 15:28:20|118.36|116.2|118.36|116.2|118.48|116.32|118.36|116.2|0
1647358110000|2022-03-15 15:28:30|118.61|116.45|118.36|116.2|118.61|116.45|118.36|116.2|0
1647358120000|2022-03-15 15:28:40|118.48|116.32|118.61|116.45|118.73|116.57|118.42|116.26|0
1647358130000|2022-03-15 15:28:50|118.48|116.32|118.85|116.69|118.85|116.69|118.48|116.32|0
1647358140000|2022-03-15 15:29:00|118.61|116.45|118.61|116.45|118.73|116.57|118.61|116.45|0
1647358150000|2022-03-15 15:29:10|118.66|116.5|118.73|116.57|118.97|116.81|118.66|116.5|0
1647358160000|2022-03-15 15:29:20|118.85|116.69|118.85|116.69|118.85|116.69|118.85|116.69|0
1647358170000|2022-03-15 15:29:30|118.97|116.81|118.97|116.81|118.97|116.81|118.97|116.81|0
1647358180000|2022-03-15 15:29:40|119.22|117.06|119.1|116.94|119.22|117.06|118.97|116.81|0
1647358190000|2022-03-15 15:29:50|119.22|117.06|119.83|117.67|119.96|117.8|119.22|117.06|0
1647358200000|2022-03-15 15:30:00|120.08|117.92|119.96|117.8|120.08|117.92|119.83|117.67|0
1647358210000|2022-03-15 15:30:10|120.08|117.92|119.83|117.67|120.33|118.17|119.83|117.67|0
1647358220000|2022-03-15 15:30:20|119.59|117.43|119.34|117.18|119.59|117.43|119.34|117.18|0
1647358230000|2022-03-15 15:30:30|119.46|117.3|119.34|117.18|119.59|117.43|119.22|117.06|0
1647358240000|2022-03-15 15:30:40|119.22|117.06|119.46|117.3|119.46|117.3|119.22|117.06|0
1647358250000|2022-03-15 15:30:50|119.34|117.18|119.22|117.06|119.34|117.18|119.22|117.06|0
1647358260000|2022-03-15 15:31:00|119.34|117.18|119.46|117.3|119.52|117.36|119.34|117.18|0
1647358270000|2022-03-15 15:31:10|119.28|117.12|119.59|117.43|119.59|117.43|119.09|116.93|0
1647358280000|2022-03-15 15:31:20|119.83|117.67|120.08|117.92|120.08|117.92|119.83|117.67|0
1647358290000|2022-03-15 15:31:30|119.96|117.8|119.71|117.55|119.96|117.8|119.71|117.55|0
1647358300000|2022-03-15 15:31:40|120.33|118.17|120.57|118.41|120.7|118.54|120.33|118.17|0
1647358310000|2022-03-15 15:31:50|120.51|118.35|120.7|118.54|120.7|118.54|120.45|118.29|0
1647358320000|2022-03-15 15:32:00|120.45|118.29|120.08|117.92|120.45|118.29|120.08|117.92|0
1647358330000|2022-03-15 15:32:10|120.14|117.98|120.08|117.92|120.14|117.98|120.08|117.92|0
1647358340000|2022-03-15 15:32:20|120.45|118.29|120.7|118.54|120.7|118.54|120.33|118.17|0
1647358350000|2022-03-15 15:32:30|120.57|118.41|120.57|118.41|120.7|118.54|120.57|118.41|0
1647358360000|2022-03-15 15:32:40|120.33|118.17|120.2|118.04|120.33|118.17|120.08|117.92|0
1647358370000|2022-03-15 15:32:50|120.7|118.54|120.26|118.1|120.7|118.54|120.26|118.1|0
1647358380000|2022-03-15 15:33:00|120.2|118.04|120.2|118.04|120.32|118.16|120.2|118.04|0
1647358390000|2022-03-15 15:33:10|120.45|118.29|120.45|118.29|120.45|118.29|120.26|118.1|0
1647358400000|2022-03-15 15:33:20|120.32|118.16|120.57|118.41|120.57|118.41|120.2|118.04|0
1647358410000|2022-03-15 15:33:30|120.7|118.54|120.94|118.78|121.07|118.91|120.7|118.54|0
1647358420000|2022-03-15 15:33:40|121.07|118.91|121.19|119.03|121.32|119.16|121.07|118.91|0
1647358430000|2022-03-15 15:33:50|121.32|119.16|121.32|119.16|121.32|119.16|121.19|119.03|0
1647358440000|2022-03-15 15:34:00|121.44|119.28|121.32|119.16|121.56|119.4|121.32|119.16|0
1647358450000|2022-03-15 15:34:10|121.25|119.09|121.44|119.28|121.44|119.28|121.19|119.03|0
1647358460000|2022-03-15 15:34:20|121.56|119.4|121.69|119.53|121.69|119.53|121.56|119.4|0
1647358470000|2022-03-15 15:34:30|121.44|119.28|121.32|119.16|121.44|119.28|121.32|119.16|0
1647358480000|2022-03-15 15:34:40|121.19|119.03|121.37|119.21|121.37|119.21|121.07|118.91|0
1647358490000|2022-03-15 15:34:50|121.07|118.91|121.56|119.4|121.56|119.4|121.07|118.91|0
1647358500000|2022-03-15 15:35:00|121.81|119.65|122.31|120.15|122.31|120.15|121.81|119.65|0
1647358510000|2022-03-15 15:35:10|122.19|120.03|122.31|120.15|122.31|120.15|122.19|120.03|0
1647358520000|2022-03-15 15:35:20|122.56|120.4|122.44|120.28|122.69|120.53|122.44|120.28|0
1647358530000|2022-03-15 15:35:30|122.19|120.03|122.69|120.53|122.69|120.53|122.19|120.03|0
1647358540000|2022-03-15 15:35:40|122.81|120.65|122.19|120.03|122.81|120.65|122.19|120.03|0
1647358550000|2022-03-15 15:35:50|122.56|120.4|122.44|120.28|122.56|120.4|122.44|120.28|0
1647358560000|2022-03-15 15:36:00|122.69|120.53|122.56|120.4|122.69|120.53|122.44|120.28|0
1647358570000|2022-03-15 15:36:10|122.44|120.28|122.5|120.34|122.69|120.53|122.44|120.28|0
1647358580000|2022-03-15 15:36:20|122.81|120.65|122.56|120.4|122.81|120.65|122.56|120.4|0
1647358590000|2022-03-15 15:36:30|122.44|120.28|121.94|119.78|122.44|120.28|121.94|119.78|0
1647358600000|2022-03-15 15:36:40|122.06|119.9|121.93|119.77|122.06|119.9|121.81|119.65|0
1647358610000|2022-03-15 15:36:50|122.31|120.15|122.68|120.52|122.68|120.52|122.31|120.15|0
1647358620000|2022-03-15 15:37:00|122.37|120.21|122.56|120.4|122.56|120.4|122.37|120.21|0
1647358630000|2022-03-15 15:37:10|122.49|120.33|122.43|120.27|122.49|120.33|122.31|120.15|0
1647358640000|2022-03-15 15:37:20|122.62|120.46|122.56|120.4|122.62|120.46|122.56|120.4|0
1647358650000|2022-03-15 15:37:30|122.68|120.52|122.68|120.52|122.68|120.52|122.56|120.4|0
1647358660000|2022-03-15 15:37:40|122.81|120.65|122.81|120.65|122.81|120.65|122.68|120.52|0
1647358670000|2022-03-15 15:37:50|122.93|120.77|123.06|120.9|123.06|120.9|122.93|120.77|0
1647358680000|2022-03-15 15:38:00|122.93|120.77|122.56|120.4|123.06|120.9|122.43|120.27|0
1647358690000|2022-03-15 15:38:10|122.43|120.27|122.43|120.27|122.43|120.27|122.18|120.02|0
1647358700000|2022-03-15 15:38:20|122.56|120.4|122.18|120.02|122.56|120.4|122.18|120.02|0
1647358710000|2022-03-15 15:38:30|121.93|119.77|122.31|120.15|122.43|120.27|121.93|119.77|0
1647358720000|2022-03-15 15:38:40|122.43|120.27|122.56|120.4|122.56|120.4|122.37|120.21|0
1647358730000|2022-03-15 15:38:50|122.68|120.52|122.81|120.65|122.93|120.77|122.68|120.52|0
1647358740000|2022-03-15 15:39:00|123.06|120.9|123.06|120.9|123.06|120.9|123.06|120.9|0
1647358750000|2022-03-15 15:39:10|122.99|120.83|122.93|120.77|123.06|120.9|122.93|120.77|0
1647358760000|2022-03-15 15:39:20|122.81|120.65|122.68|120.52|122.93|120.77|122.68|120.52|0
1647358770000|2022-03-15 15:39:30|122.43|120.27|122.56|120.4|122.56|120.4|122.43|120.27|0
1647358780000|2022-03-15 15:39:40|122.43|120.27|122.56|120.4|122.81|120.65|122.43|120.27|0
1647358790000|2022-03-15 15:39:50|122.43|120.27|122.3|120.14|122.68|120.52|122.3|120.14|0
1647358800000|2022-03-15 15:40:00|122.55|120.39|123.31|121.15|123.31|121.15|122.18|120.02|0
1647358810000|2022-03-15 15:40:10|123.56|121.4|123.43|121.27|123.68|121.52|123.43|121.27|0
1647358820000|2022-03-15 15:40:20|123.56|121.4|121.85|119.69|123.74|121.58|121.85|119.69|0
1647358830000|2022-03-15 15:40:30|121.48|119.32|121.36|119.2|121.48|119.32|121.23|119.07|0
1647358840000|2022-03-15 15:40:40|121.23|119.07|121.48|119.32|121.48|119.32|121.23|119.07|0
1647358850000|2022-03-15 15:40:50|121.23|119.07|121.11|118.95|121.23|119.07|121.04|118.88|0
1647358860000|2022-03-15 15:41:00|121.23|119.07|121.36|119.2|121.36|119.2|121.23|119.07|0
1647358870000|2022-03-15 15:41:10|120.98|118.82|120.86|118.7|120.98|118.82|120.86|118.7|0
1647358880000|2022-03-15 15:41:20|120.73|118.57|120.73|118.57|120.73|118.57|120.73|118.57|0
1647358890000|2022-03-15 15:41:30|120.98|118.82|120.98|118.82|120.98|118.82|120.73|118.57|0
1647358900000|2022-03-15 15:41:40|121.11|118.95|121.11|118.95|121.11|118.95|120.98|118.82|0
1647358910000|2022-03-15 15:41:50|120.98|118.82|121.48|119.32|121.48|119.32|120.98|118.82|0
1647358920000|2022-03-15 15:42:00|121.73|119.57|121.73|119.57|121.73|119.57|121.41|119.25|0
1647358930000|2022-03-15 15:42:10|121.85|119.69|121.98|119.82|121.98|119.82|121.85|119.69|0
1647358940000|2022-03-15 15:42:20|122.23|120.07|122.35|120.19|122.35|120.19|122.23|120.07|0
1647358950000|2022-03-15 15:42:30|122.23|120.07|122.48|120.32|122.48|120.32|122.23|120.07|0
1647358960000|2022-03-15 15:42:40|122.35|120.19|122.47|120.31|122.48|120.32|122.35|120.19|0
1647358970000|2022-03-15 15:42:50|122.41|120.25|122.35|120.19|122.41|120.25|122.22|120.06|0
1647358980000|2022-03-15 15:43:00|122.6|120.44|122.28|120.12|122.6|120.44|122.28|120.12|0
1647358990000|2022-03-15 15:43:10|122.35|120.19|122.22|120.06|122.35|120.19|122.16|120|0
1647359000000|2022-03-15 15:43:20|122.1|119.94|121.97|119.81|122.1|119.94|121.85|119.69|0
1647359010000|2022-03-15 15:43:30|122.1|119.94|122.22|120.06|122.22|120.06|121.97|119.81|0
1647359020000|2022-03-15 15:43:40|122.1|119.94|121.85|119.69|122.22|120.06|121.85|119.69|0
1647359030000|2022-03-15 15:43:50|121.97|119.81|122.1|119.94|122.1|119.94|121.85|119.69|0
1647359040000|2022-03-15 15:44:00|121.97|119.81|122.22|120.06|122.22|120.06|121.97|119.81|0
1647359050000|2022-03-15 15:44:10|122.35|120.19|122.22|120.06|122.47|120.31|122.22|120.06|0
1647359060000|2022-03-15 15:44:20|122.1|119.94|122.47|120.31|122.47|120.31|122.1|119.94|0
1647359070000|2022-03-15 15:44:30|122.35|120.19|122.35|120.19|122.35|120.19|122.22|120.06|0
1647359080000|2022-03-15 15:44:40|122.22|120.06|122.22|120.06|122.35|120.19|122.22|120.06|0
1647359090000|2022-03-15 15:44:50|122.1|119.94|122.22|120.06|122.35|120.19|122.1|119.94|0
1647359100000|2022-03-15 15:45:00|122.47|120.31|122.1|119.94|122.53|120.37|122.1|119.94|0
1647359110000|2022-03-15 15:45:10|122.22|120.06|122.16|120|122.22|120.06|121.97|119.81|0
1647359120000|2022-03-15 15:45:20|122.35|120.19|122.1|119.94|122.35|120.19|122.1|119.94|0
1647359130000|2022-03-15 15:45:30|122.35|120.19|122.1|119.94|122.35|120.19|122.1|119.94|0
1647359140000|2022-03-15 15:45:40|121.91|119.75|122.1|119.94|122.1|119.94|121.85|119.69|0
1647359150000|2022-03-15 15:45:50|122.16|120|122.1|119.94|122.16|120|121.97|119.81|0
1647359160000|2022-03-15 15:46:00|122.22|120.06|122.47|120.31|122.47|120.31|122.22|120.06|0
1647359170000|2022-03-15 15:46:10|122.4|120.24|122.47|120.31|122.59|120.43|122.4|120.24|0
1647359180000|2022-03-15 15:46:20|122.59|120.43|122.84|120.68|122.85|120.69|122.59|120.43|0
1647359190000|2022-03-15 15:46:30|123.16|121|123.1|120.94|123.16|121|122.84|120.68|0
1647359200000|2022-03-15 15:46:40|122.97|120.81|123.22|121.06|123.35|121.19|122.97|120.81|0
1647359210000|2022-03-15 15:46:50|123.35|121.19|123.6|121.44|123.72|121.56|123.35|121.19|0
1647359220000|2022-03-15 15:47:00|123.47|121.31|123.85|121.69|123.85|121.69|123.47|121.31|0
1647359230000|2022-03-15 15:47:10|124.1|121.94|124.35|122.19|124.35|122.19|124.1|121.94|0
1647359240000|2022-03-15 15:47:20|124.48|122.32|124.23|122.07|124.48|122.32|124.23|122.07|0
1647359250000|2022-03-15 15:47:30|123.97|121.81|123.34|121.18|123.97|121.81|123.34|121.18|0
1647359260000|2022-03-15 15:47:40|123.22|121.06|123.28|121.12|123.34|121.18|123.22|121.06|0
1647359270000|2022-03-15 15:47:50|123.22|121.06|123.09|120.93|123.22|121.06|122.97|120.81|0
1647359280000|2022-03-15 15:48:00|122.84|120.68|122.59|120.43|122.97|120.81|122.59|120.43|0
1647359290000|2022-03-15 15:48:10|122.47|120.31|122.59|120.43|122.59|120.43|122.34|120.18|0
1647359300000|2022-03-15 15:48:20|122.47|120.31|122.09|119.93|122.47|120.31|122.09|119.93|0
1647359310000|2022-03-15 15:48:30|122.22|120.06|122.84|120.68|122.84|120.68|122.22|120.06|0
1647359320000|2022-03-15 15:48:40|122.72|120.56|122.97|120.81|123.09|120.93|122.72|120.56|0
1647359330000|2022-03-15 15:48:50|123.22|121.06|123.22|121.06|123.47|121.31|123.22|121.06|0
1647359340000|2022-03-15 15:49:00|123.47|121.31|123.85|121.69|123.97|121.81|123.47|121.31|0
1647359350000|2022-03-15 15:49:10|123.59|121.43|123.85|121.69|123.85|121.69|123.59|121.43|0
1647359360000|2022-03-15 15:49:20|123.97|121.81|123.85|121.69|123.97|121.81|123.72|121.56|0
1647359370000|2022-03-15 15:49:30|123.72|121.56|123.97|121.81|123.97|121.81|123.72|121.56|0
1647359380000|2022-03-15 15:49:40|124.22|122.06|124.35|122.19|124.35|122.19|124.1|121.94|0
1647359390000|2022-03-15 15:49:50|124.48|122.32|124.35|122.19|124.48|122.32|124.35|122.19|0
1647359400000|2022-03-15 15:50:00|124.47|122.31|124.47|122.31|124.73|122.57|124.47|122.31|0
1647359410000|2022-03-15 15:50:10|124.35|122.19|124.85|122.69|124.85|122.69|124.35|122.19|0
1647359420000|2022-03-15 15:50:20|124.98|122.82|124.85|122.69|124.98|122.82|124.85|122.69|0
1647359430000|2022-03-15 15:50:30|124.6|122.44|124.35|122.19|124.73|122.57|124.35|122.19|0
1647359440000|2022-03-15 15:50:40|124.22|122.06|124.1|121.94|124.47|122.31|124.1|121.94|0
1647359450000|2022-03-15 15:50:50|124.35|122.19|124.91|122.75|124.98|122.82|124.35|122.19|0
1647359460000|2022-03-15 15:51:00|125.11|122.95|125.23|123.07|125.23|123.07|124.85|122.69|0
1647359470000|2022-03-15 15:51:10|125.49|123.33|124.47|122.31|125.49|123.33|124.47|122.31|0
1647359480000|2022-03-15 15:51:20|124.73|122.57|124.47|122.31|124.73|122.57|124.47|122.31|0
1647359490000|2022-03-15 15:51:30|124.22|122.06|124.22|122.06|124.22|122.06|124.09|121.93|0
1647359500000|2022-03-15 15:51:40|124.35|122.19|124.85|122.69|124.85|122.69|124.35|122.19|0
1647359510000|2022-03-15 15:51:50|124.72|122.56|124.72|122.56|124.79|122.63|124.72|122.56|0
1647359520000|2022-03-15 15:52:00|124.85|122.69|124.72|122.56|124.85|122.69|124.66|122.5|0
1647359530000|2022-03-15 15:52:10|124.98|122.82|124.6|122.44|124.98|122.82|124.47|122.31|0
1647359540000|2022-03-15 15:52:20|124.72|122.56|124.98|122.82|124.98|122.82|124.72|122.56|0
1647359550000|2022-03-15 15:52:30|125.1|122.94|124.47|122.31|125.1|122.94|124.47|122.31|0
1647359560000|2022-03-15 15:52:40|124.34|122.18|124.6|122.44|124.6|122.44|124.34|122.18|0
1647359570000|2022-03-15 15:52:50|124.47|122.31|124.47|122.31|124.47|122.31|124.34|122.18|0
1647359580000|2022-03-15 15:53:00|124.6|122.44|124.85|122.69|124.85|122.69|124.6|122.44|0
1647359590000|2022-03-15 15:53:10|125.1|122.94|124.98|122.82|125.1|122.94|124.85|122.69|0
1647359600000|2022-03-15 15:53:20|124.85|122.69|124.6|122.44|124.85|122.69|124.6|122.44|0
1647359610000|2022-03-15 15:53:30|124.72|122.56|124.6|122.44|124.85|122.69|124.6|122.44|0
1647359620000|2022-03-15 15:53:40|124.66|122.5|124.85|122.69|125.1|122.94|124.66|122.5|0
1647359630000|2022-03-15 15:53:50|124.98|122.82|124.97|122.81|124.98|122.82|124.85|122.69|0
1647359640000|2022-03-15 15:54:00|125.23|123.07|124.97|122.81|125.23|123.07|124.85|122.69|0
1647359650000|2022-03-15 15:54:10|125.23|123.07|122.21|120.05|125.35|123.19|122.21|120.05|0
1647359660000|2022-03-15 15:54:20|121.58|119.42|119.97|117.81|122.02|119.86|119.97|117.81|0
1647359670000|2022-03-15 15:54:30|119.85|117.69|120.1|117.94|120.1|117.94|119.48|117.32|0
1647359680000|2022-03-15 15:54:40|119.91|117.75|120.71|118.55|120.71|118.55|119.91|117.75|0
1647359690000|2022-03-15 15:54:50|120.1|117.94|120.34|118.18|120.59|118.43|119.48|117.32|0
1647359700000|2022-03-15 15:55:00|120.22|118.06|118.74|116.58|120.22|118.06|118.74|116.58|0
1647359710000|2022-03-15 15:55:10|119.11|116.95|118.13|115.97|119.11|116.95|118.13|115.97|0
1647359720000|2022-03-15 15:55:20|118.01|115.85|117.52|115.36|118.13|115.97|117.52|115.36|0
1647359730000|2022-03-15 15:55:30|116.91|114.75|116.91|114.75|117.03|114.87|116.91|114.75|0
1647359740000|2022-03-15 15:55:40|117.03|114.87|116.42|114.26|117.03|114.87|116.18|114.02|0
1647359750000|2022-03-15 15:55:50|116.06|113.9|117.03|114.87|117.03|114.87|116.06|113.9|0
1647359760000|2022-03-15 15:56:00|116.67|114.51|114.43|112.27|116.67|114.51|114.37|112.21|0
1647359770000|2022-03-15 15:56:10|113.66|111.5|114.85|112.69|115.33|113.17|113.66|111.5|0
1647359780000|2022-03-15 15:56:20|114.73|112.57|114.49|112.33|114.73|112.57|114.49|112.33|0
1647359790000|2022-03-15 15:56:30|113.89|111.73|113.89|111.73|114.13|111.97|113.89|111.73|0
1647359800000|2022-03-15 15:56:40|114.67|112.51|114.49|112.33|114.85|112.69|114.49|112.33|0
1647359810000|2022-03-15 15:56:50|115.15|112.99|116.54|114.38|116.54|114.38|115.15|112.99|0
1647359820000|2022-03-15 15:57:00|116.79|114.63|116.06|113.9|116.79|114.63|116.06|113.9|0
1647359830000|2022-03-15 15:57:10|116.12|113.96|115.7|113.54|116.12|113.96|115.33|113.17|0
1647359840000|2022-03-15 15:57:20|115.45|113.29|115.57|113.41|115.57|113.41|115.45|113.29|0
1647359850000|2022-03-15 15:57:30|115.27|113.11|115.33|113.17|115.45|113.29|115.27|113.11|0
1647359860000|2022-03-15 15:57:40|115.21|113.05|115.21|113.05|115.21|113.05|115.21|113.05|0
1647359870000|2022-03-15 15:57:50|114.97|112.81|114.97|112.81|114.97|112.81|114.85|112.69|0
1647359880000|2022-03-15 15:58:00|114.61|112.45|114.61|112.45|114.97|112.81|114.61|112.45|0
1647359890000|2022-03-15 15:58:10|114.79|112.63|114.49|112.33|114.79|112.63|114.49|112.33|0
1647359900000|2022-03-15 15:58:20|114.13|111.97|113.77|111.61|114.19|112.03|113.77|111.61|0
1647359910000|2022-03-15 15:58:30|114.01|111.85|114.13|111.97|114.31|112.15|114.01|111.85|0
1647359920000|2022-03-15 15:58:40|114.25|112.09|115.69|113.53|115.69|113.53|114.25|112.09|0
1647359930000|2022-03-15 15:58:50|115.21|113.05|115.99|113.83|116.06|113.9|115.21|113.05|0
1647359940000|2022-03-15 15:59:00|115.45|113.29|115.33|113.17|115.57|113.41|115.33|113.17|0
1647359950000|2022-03-15 15:59:10|115.09|112.93|114.85|112.69|115.09|112.93|114.85|112.69|0
1647359960000|2022-03-15 15:59:20|115.45|113.29|117.27|115.11|117.27|115.11|115.45|113.29|0
1647359970000|2022-03-15 15:59:30|117.39|115.23|116.18|114.02|117.39|115.23|116.18|114.02|0
1647359980000|2022-03-15 15:59:40|116.3|114.14|116.78|114.62|116.78|114.62|116.3|114.14|0
1647359990000|2022-03-15 15:59:50|116.66|114.5|117.02|114.86|117.15|114.99|116.66|114.5|0
1647360000000|2022-03-15 16:00:00|116.78|114.62|116.78|114.62|117.02|114.86|116.66|114.5|0
1647360010000|2022-03-15 16:00:10|116.54|114.38|116.42|114.26|116.54|114.38|116.3|114.14|0
1647360020000|2022-03-15 16:00:20|116.54|114.38|116.9|114.74|116.9|114.74|116.54|114.38|0
1647360030000|2022-03-15 16:00:30|116.42|114.26|117.14|114.98|117.14|114.98|116.42|114.26|0
1647360040000|2022-03-15 16:00:40|117.02|114.86|116.78|114.62|117.02|114.86|116.78|114.62|0
1647360050000|2022-03-15 16:00:50|116.66|114.5|115.1|112.94|116.66|114.5|114.2|112.04|0
1647360060000|2022-03-15 16:01:00|114.92|112.76|115.16|113|115.4|113.24|114.92|112.76|0
1647360070000|2022-03-15 16:01:10|115.28|113.12|116.13|113.97|116.13|113.97|115.28|113.12|0
1647360080000|2022-03-15 16:01:20|116.73|114.57|117.09|114.93|117.09|114.93|116.73|114.57|0
1647360090000|2022-03-15 16:01:30|116.37|114.21|115.88|113.72|116.49|114.33|115.88|113.72|0
1647360100000|2022-03-15 16:01:40|115.76|113.6|116.36|114.2|116.36|114.2|115.76|113.6|0
1647360110000|2022-03-15 16:01:50|116.24|114.08|115.76|113.6|116.24|114.08|115.76|113.6|0
1647360120000|2022-03-15 16:02:00|115.46|113.3|114.8|112.64|115.46|113.3|114.8|112.64|0
1647360130000|2022-03-15 16:02:10|114.92|112.76|114.97|112.81|114.97|112.81|114.68|112.52|0
1647360140000|2022-03-15 16:02:20|114.68|112.52|114.68|112.52|114.8|112.64|114.32|112.16|0
1647360150000|2022-03-15 16:02:30|114.56|112.4|114.92|112.76|115.16|113|114.56|112.4|0
1647360160000|2022-03-15 16:02:40|115.04|112.88|114.2|112.04|115.04|112.88|113.84|111.68|0
1647360170000|2022-03-15 16:02:50|113.96|111.8|113.96|111.8|114.08|111.92|113.96|111.8|0
1647360180000|2022-03-15 16:03:00|113.36|111.2|113.72|111.56|113.72|111.56|113.06|110.9|0
1647360190000|2022-03-15 16:03:10|113.6|111.44|112.88|110.72|113.72|111.56|112.88|110.72|0
1647360200000|2022-03-15 16:03:20|112.53|110.37|112.88|110.72|112.88|110.72|112.53|110.37|0
1647360210000|2022-03-15 16:03:30|113|110.84|113.48|111.32|113.6|111.44|113|110.84|0
1647360220000|2022-03-15 16:03:40|113.6|111.44|113.96|111.8|113.96|111.8|113.6|111.44|0
1647360230000|2022-03-15 16:03:50|113.84|111.68|114.31|112.15|114.31|112.15|113.72|111.56|0
1647360240000|2022-03-15 16:04:00|114.2|112.04|114.08|111.92|114.2|112.04|114.08|111.92|0
1647360250000|2022-03-15 16:04:10|113.84|111.68|114.08|111.92|114.08|111.92|113.84|111.68|0
1647360260000|2022-03-15 16:04:20|114.13|111.97|114.31|112.15|114.55|112.39|114.13|111.97|0
1647360270000|2022-03-15 16:04:30|114.37|112.21|114.55|112.39|114.79|112.63|114.37|112.21|0
1647360280000|2022-03-15 16:04:40|114.67|112.51|114.67|112.51|114.85|112.69|114.67|112.51|0
1647360290000|2022-03-15 16:04:50|114.79|112.63|114.67|112.51|114.79|112.63|114.67|112.51|0
1647360300000|2022-03-15 16:05:00|113.84|111.68|113.72|111.56|113.95|111.79|113.72|111.56|0
1647360310000|2022-03-15 16:05:10|114.19|112.03|114.07|111.91|114.19|112.03|114.07|111.91|0
1647360320000|2022-03-15 16:05:20|113.89|111.73|114.07|111.91|114.07|111.91|113.83|111.67|0
1647360330000|2022-03-15 16:05:30|114.13|111.97|113.89|111.73|114.13|111.97|113.89|111.73|0
1647360340000|2022-03-15 16:05:40|113.95|111.79|114.25|112.09|114.31|112.15|113.95|111.79|0
1647360350000|2022-03-15 16:05:50|114.31|112.15|114.43|112.27|114.43|112.27|114.31|112.15|0
1647360360000|2022-03-15 16:06:00|114.91|112.75|115.39|113.23|115.39|113.23|114.79|112.63|0
1647360370000|2022-03-15 16:06:10|115.51|113.35|115.51|113.35|115.51|113.35|115.39|113.23|0
1647360380000|2022-03-15 16:06:20|115.57|113.41|115.69|113.53|115.69|113.53|115.51|113.35|0
1647360390000|2022-03-15 16:06:30|115.75|113.59|116.36|114.2|116.36|114.2|115.75|113.59|0
1647360400000|2022-03-15 16:06:40|115.81|113.65|116.12|113.96|116.12|113.96|115.81|113.65|0
1647360410000|2022-03-15 16:06:50|116.24|114.08|117.08|114.92|117.08|114.92|116.24|114.08|0
1647360420000|2022-03-15 16:07:00|117.57|115.41|117.33|115.17|117.69|115.53|117.33|115.17|0
1647360430000|2022-03-15 16:07:10|117.45|115.29|117.45|115.29|117.82|115.66|117.45|115.29|0
1647360440000|2022-03-15 16:07:20|117.57|115.41|117.57|115.41|117.69|115.53|117.57|115.41|0
1647360450000|2022-03-15 16:07:30|117.81|115.65|117.69|115.53|117.87|115.71|117.69|115.53|0
1647360460000|2022-03-15 16:07:40|118.06|115.9|117.94|115.78|118.06|115.9|117.94|115.78|0
1647360470000|2022-03-15 16:07:50|118.43|116.27|117.94|115.78|118.43|116.27|117.94|115.78|0
1647360480000|2022-03-15 16:08:00|118.54|116.38|118.3|116.14|118.54|116.38|118.3|116.14|0
1647360490000|2022-03-15 16:08:10|118.66|116.5|118.91|116.75|118.91|116.75|118.42|116.26|0
1647360500000|2022-03-15 16:08:20|118.78|116.62|119.64|117.48|119.64|117.48|118.78|116.62|0
1647360510000|2022-03-15 16:08:30|119.52|117.36|119.77|117.61|119.89|117.73|119.52|117.36|0
1647360520000|2022-03-15 16:08:40|120.01|117.85|119.77|117.61|120.13|117.97|119.77|117.61|0
1647360530000|2022-03-15 16:08:50|119.89|117.73|119.64|117.48|119.89|117.73|119.64|117.48|0
1647360540000|2022-03-15 16:09:00|119.52|117.36|119.52|117.36|119.52|117.36|119.52|117.36|0
1647360550000|2022-03-15 16:09:10|119.4|117.24|120.01|117.85|120.13|117.97|119.15|116.99|0
1647360560000|2022-03-15 16:09:20|120.26|118.1|121.25|119.09|121.25|119.09|120.26|118.1|0
1647360570000|2022-03-15 16:09:30|120.75|118.59|120.75|118.59|120.75|118.59|120.5|118.34|0
1647360580000|2022-03-15 16:09:40|120.5|118.34|120.26|118.1|120.5|118.34|120.01|117.85|0
1647360590000|2022-03-15 16:09:50|120.38|118.22|120.38|118.22|120.38|118.22|120.26|118.1|0
1647360600000|2022-03-15 16:10:00|120.26|118.1|120.63|118.47|120.63|118.47|120.26|118.1|0
1647360610000|2022-03-15 16:10:10|120.5|118.34|120.26|118.1|120.63|118.47|120.26|118.1|0
1647360620000|2022-03-15 16:10:20|120.07|117.91|120.07|117.91|120.63|118.47|120.07|117.91|0
1647360630000|2022-03-15 16:10:30|119.76|117.6|119.58|117.42|119.76|117.6|119.58|117.42|0
1647360640000|2022-03-15 16:10:40|119.52|117.36|119.27|117.11|119.52|117.36|119.27|117.11|0
1647360650000|2022-03-15 16:10:50|119.39|117.23|120.13|117.97|120.13|117.97|119.39|117.23|0
1647360660000|2022-03-15 16:11:00|119.89|117.73|119.64|117.48|119.89|117.73|119.64|117.48|0
1647360670000|2022-03-15 16:11:10|119.88|117.72|119.82|117.66|119.88|117.72|119.82|117.66|0
1647360680000|2022-03-15 16:11:20|119.88|117.72|119.64|117.48|119.88|117.72|119.64|117.48|0
1647360690000|2022-03-15 16:11:30|119.52|117.36|119.27|117.11|119.52|117.36|119.27|117.11|0
1647360700000|2022-03-15 16:11:40|119.15|116.99|119.02|116.86|119.15|116.99|119.02|116.86|0
1647360710000|2022-03-15 16:11:50|119.15|116.99|119.39|117.23|119.39|117.23|119.15|116.99|0
1647360720000|2022-03-15 16:12:00|119.02|116.86|119.27|117.11|119.39|117.23|118.9|116.74|0
1647360730000|2022-03-15 16:12:10|119.39|117.23|119.51|117.35|119.51|117.35|119.39|117.23|0
1647360740000|2022-03-15 16:12:20|119.39|117.23|119.27|117.11|119.51|117.35|119.27|117.11|0
1647360750000|2022-03-15 16:12:30|119.51|117.35|119.45|117.29|119.64|117.48|119.45|117.29|0
1647360760000|2022-03-15 16:12:40|119.51|117.35|120.25|118.09|120.25|118.09|119.51|117.35|0
1647360770000|2022-03-15 16:12:50|119.88|117.72|119.76|117.6|119.88|117.72|119.76|117.6|0
1647360780000|2022-03-15 16:13:00|119.88|117.72|119.76|117.6|120.06|117.9|119.76|117.6|0
1647360790000|2022-03-15 16:13:10|119.88|117.72|120.25|118.09|120.25|118.09|119.82|117.66|0
1647360800000|2022-03-15 16:13:20|120.13|117.97|120.5|118.34|120.62|118.46|120.13|117.97|0
1647360810000|2022-03-15 16:13:30|120.74|118.58|120.68|118.52|120.74|118.58|120.68|118.52|0
1647360820000|2022-03-15 16:13:40|120.62|118.46|121.12|118.96|121.12|118.96|120.62|118.46|0
1647360830000|2022-03-15 16:13:50|120.99|118.83|120.99|118.83|120.99|118.83|120.99|118.83|0
1647360840000|2022-03-15 16:14:00|121.12|118.96|120.62|118.46|121.12|118.96|120.62|118.46|0
1647360850000|2022-03-15 16:14:10|120.5|118.34|121.11|118.95|121.11|118.95|120.5|118.34|0
1647360860000|2022-03-15 16:14:20|120.99|118.83|120.99|118.83|121.05|118.89|120.99|118.83|0
1647360870000|2022-03-15 16:14:30|121.05|118.89|120.62|118.46|121.05|118.89|120.62|118.46|0
1647360880000|2022-03-15 16:14:40|120.74|118.58|120.37|118.21|120.74|118.58|120.37|118.21|0
1647360890000|2022-03-15 16:14:50|120.5|118.34|120.5|118.34|120.62|118.46|120.37|118.21|0
1647360900000|2022-03-15 16:15:00|120.55|118.39|120|117.84|120.55|118.39|119.88|117.72|0
1647360910000|2022-03-15 16:15:10|120.13|117.97|120.12|117.96|120.13|117.97|120|117.84|0
1647360920000|2022-03-15 16:15:20|120|117.84|120.74|118.58|120.74|118.58|120|117.84|0
1647360930000|2022-03-15 16:15:30|120.99|118.83|121.11|118.95|121.24|119.08|120.99|118.83|0
1647360940000|2022-03-15 16:15:40|121.24|119.08|121.24|119.08|121.48|119.32|121.24|119.08|0
1647360950000|2022-03-15 16:15:50|120.92|118.76|120.99|118.83|121.11|118.95|120.92|118.76|0
1647360960000|2022-03-15 16:16:00|120.74|118.58|120.37|118.21|120.74|118.58|120.37|118.21|0
1647360970000|2022-03-15 16:16:10|120.25|118.09|120.49|118.33|120.49|118.33|120.25|118.09|0
1647360980000|2022-03-15 16:16:20|120.25|118.09|119.88|117.72|120.25|118.09|119.88|117.72|0
1647360990000|2022-03-15 16:16:30|120|117.84|120.25|118.09|120.25|118.09|120|117.84|0
1647361000000|2022-03-15 16:16:40|120.49|118.33|120.49|118.33|120.49|118.33|120.49|118.33|0
1647361010000|2022-03-15 16:16:50|120.62|118.46|120.49|118.33|120.62|118.46|120.25|118.09|0
1647361020000|2022-03-15 16:17:00|120.37|118.21|120.25|118.09|120.37|118.21|120.25|118.09|0
1647361030000|2022-03-15 16:17:10|120.37|118.21|120.12|117.96|120.49|118.33|120.12|117.96|0
1647361040000|2022-03-15 16:17:20|120.25|118.09|120.37|118.21|120.37|118.21|120.25|118.09|0
1647361050000|2022-03-15 16:17:30|120.74|118.58|120.99|118.83|120.99|118.83|120.74|118.58|0
1647361060000|2022-03-15 16:17:40|120.74|118.58|120.86|118.7|120.99|118.83|120.74|118.58|0
1647361070000|2022-03-15 16:17:50|120.92|118.76|120.74|118.58|120.92|118.76|120.74|118.58|0
1647361080000|2022-03-15 16:18:00|120.99|118.83|120.99|118.83|120.99|118.83|120.99|118.83|0
1647361090000|2022-03-15 16:18:10|120.74|118.58|120.61|118.45|120.86|118.7|120.61|118.45|0
1647361100000|2022-03-15 16:18:20|120.74|118.58|120.24|118.08|120.74|118.58|120.24|118.08|0
1647361110000|2022-03-15 16:18:30|120.12|117.96|120.24|118.08|120.24|118.08|120.12|117.96|0
1647361120000|2022-03-15 16:18:40|120.49|118.33|120.61|118.45|120.61|118.45|120.49|118.33|0
1647361130000|2022-03-15 16:18:50|120.98|118.82|120.98|118.82|120.98|118.82|120.86|118.7|0
1647361140000|2022-03-15 16:19:00|121.04|118.88|122.23|120.07|122.47|120.31|121.04|118.88|0
1647361150000|2022-03-15 16:19:10|121.98|119.82|121.85|119.69|121.98|119.82|121.6|119.44|0
1647361160000|2022-03-15 16:19:20|121.98|119.82|122.1|119.94|122.1|119.94|121.98|119.82|0
1647361170000|2022-03-15 16:19:30|121.98|119.82|121.85|119.69|121.98|119.82|121.85|119.69|0
1647361180000|2022-03-15 16:19:40|121.73|119.57|121.85|119.69|121.85|119.69|121.73|119.57|0
1647361190000|2022-03-15 16:19:50|122.1|119.94|122.22|120.06|122.47|120.31|122.1|119.94|0
1647361200000|2022-03-15 16:20:00|121.97|119.81|121.48|119.32|121.97|119.81|121.48|119.32|0
1647361210000|2022-03-15 16:20:10|121.6|119.44|121.48|119.32|121.6|119.44|121.23|119.07|0
1647361220000|2022-03-15 16:20:20|121.23|119.07|121.35|119.19|121.35|119.19|121.23|119.07|0
1647361230000|2022-03-15 16:20:30|121.48|119.32|121.48|119.32|121.73|119.57|121.48|119.32|0
1647361240000|2022-03-15 16:20:40|121.73|119.57|121.48|119.32|121.73|119.57|121.48|119.32|0
1647361250000|2022-03-15 16:20:50|121.6|119.44|121.35|119.19|121.6|119.44|121.35|119.19|0
1647361260000|2022-03-15 16:21:00|121.48|119.32|122.41|120.25|122.41|120.25|121.48|119.32|0
1647361270000|2022-03-15 16:21:10|122.6|120.44|122.28|120.12|122.6|120.44|122.28|120.12|0
1647361280000|2022-03-15 16:21:20|121.91|119.75|121.6|119.44|122.1|119.94|121.6|119.44|0
1647361290000|2022-03-15 16:21:30|122.1|119.94|121.97|119.81|122.1|119.94|121.97|119.81|0
1647361300000|2022-03-15 16:21:40|122.1|119.94|121.78|119.62|122.1|119.94|121.78|119.62|0
1647361310000|2022-03-15 16:21:50|121.23|119.07|120.98|118.82|121.23|119.07|120.98|118.82|0
1647361320000|2022-03-15 16:22:00|121.1|118.94|121.97|119.81|121.97|119.81|121.1|118.94|0
1647361330000|2022-03-15 16:22:10|121.72|119.56|121.6|119.44|121.72|119.56|121.6|119.44|0
1647361340000|2022-03-15 16:22:20|122.1|119.94|121.72|119.56|122.1|119.94|121.72|119.56|0
1647361350000|2022-03-15 16:22:30|121.6|119.44|120.85|118.69|121.6|119.44|120.73|118.57|0
1647361360000|2022-03-15 16:22:40|120.61|118.45|120.85|118.69|120.85|118.69|120.61|118.45|0
1647361370000|2022-03-15 16:22:50|120.98|118.82|121.1|118.94|121.35|119.19|120.98|118.82|0
1647361380000|2022-03-15 16:23:00|120.73|118.57|121.1|118.94|121.1|118.94|120.73|118.57|0
1647361390000|2022-03-15 16:23:10|120.98|118.82|121.47|119.31|121.47|119.31|120.98|118.82|0
1647361400000|2022-03-15 16:23:20|121.72|119.56|121.6|119.44|121.72|119.56|121.6|119.44|0
1647361410000|2022-03-15 16:23:30|121.72|119.56|121.6|119.44|121.72|119.56|121.6|119.44|0
1647361420000|2022-03-15 16:23:40|121.97|119.81|121.97|119.81|122.15|119.99|121.84|119.68|0
1647361430000|2022-03-15 16:23:50|122.34|120.18|123.22|121.06|123.34|121.18|122.34|120.18|0
1647361440000|2022-03-15 16:24:00|122.84|120.68|123.72|121.56|123.72|121.56|122.84|120.68|0
1647361450000|2022-03-15 16:24:10|123.59|121.43|123.97|121.81|123.97|121.81|123.59|121.43|0
1647361460000|2022-03-15 16:24:20|123.84|121.68|123.97|121.81|124.09|121.93|123.84|121.68|0
1647361470000|2022-03-15 16:24:30|123.84|121.68|123.34|121.18|123.84|121.68|123.34|121.18|0
1647361480000|2022-03-15 16:24:40|123.47|121.31|123.59|121.43|123.59|121.43|123.22|121.06|0
1647361490000|2022-03-15 16:24:50|123.97|121.81|124.47|122.31|124.47|122.31|123.97|121.81|0
1647361500000|2022-03-15 16:25:00|124.22|122.06|124.47|122.31|124.47|122.31|124.22|122.06|0
1647361510000|2022-03-15 16:25:10|124.6|122.44|124.6|122.44|124.85|122.69|124.47|122.31|0
1647361520000|2022-03-15 16:25:20|124.97|122.81|124.97|122.81|125.1|122.94|124.97|122.81|0
1647361530000|2022-03-15 16:25:30|125.03|122.87|125.1|122.94|125.29|123.13|125.03|122.87|0
1647361540000|2022-03-15 16:25:40|124.72|122.56|124.97|122.81|124.97|122.81|124.72|122.56|0
1647361550000|2022-03-15 16:25:50|124.85|122.69|124.72|122.56|124.85|122.69|124.72|122.56|0
1647361560000|2022-03-15 16:26:00|124.47|122.31|124.09|121.93|124.47|122.31|124.09|121.93|0
1647361570000|2022-03-15 16:26:10|124.34|122.18|124.72|122.56|124.72|122.56|124.34|122.18|0
1647361580000|2022-03-15 16:26:20|124.59|122.43|124.47|122.31|124.72|122.56|124.47|122.31|0
1647361590000|2022-03-15 16:26:30|124.34|122.18|124.72|122.56|124.72|122.56|124.34|122.18|0
1647361600000|2022-03-15 16:26:40|124.59|122.43|124.59|122.43|124.59|122.43|124.47|122.31|0
1647361610000|2022-03-15 16:26:50|124.4|122.24|124.65|122.49|124.65|122.49|124.34|122.18|0
1647361620000|2022-03-15 16:27:00|124.59|122.43|124.47|122.31|124.72|122.56|124.47|122.31|0
1647361630000|2022-03-15 16:27:10|124.22|122.06|124.09|121.93|124.22|122.06|124.09|121.93|0
1647361640000|2022-03-15 16:27:20|124.22|122.06|124.59|122.43|124.59|122.43|124.22|122.06|0
1647361650000|2022-03-15 16:27:30|124.34|122.18|124.21|122.05|124.34|122.18|124.21|122.05|0
1647361660000|2022-03-15 16:27:40|124.15|121.99|124.47|122.31|124.47|122.31|124.15|121.99|0
1647361670000|2022-03-15 16:27:50|124.72|122.56|124.72|122.56|124.72|122.56|124.72|122.56|0
1647361680000|2022-03-15 16:28:00|124.34|122.18|124.59|122.43|124.59|122.43|124.34|122.18|0
1647361690000|2022-03-15 16:28:10|124.84|122.68|125.22|123.06|125.22|123.06|124.84|122.68|0
1647361700000|2022-03-15 16:28:20|125.1|122.94|124.72|122.56|125.1|122.94|124.72|122.56|0
1647361710000|2022-03-15 16:28:30|124.59|122.43|124.97|122.81|124.97|122.81|124.59|122.43|0
1647361720000|2022-03-15 16:28:40|124.65|122.49|124.72|122.56|124.97|122.81|124.65|122.49|0
1647361730000|2022-03-15 16:28:50|124.84|122.68|124.59|122.43|124.84|122.68|124.59|122.43|0
1647361740000|2022-03-15 16:29:00|124.72|122.56|124.09|121.93|124.72|122.56|124.09|121.93|0
1647361750000|2022-03-15 16:29:10|124.59|122.43|125.47|123.31|125.47|123.31|124.59|122.43|0
1647361760000|2022-03-15 16:29:20|125.66|123.5|125.6|123.44|125.66|123.5|125.53|123.37|0
1647361770000|2022-03-15 16:29:30|125.73|123.57|126.23|124.07|126.36|124.2|125.73|123.57|0
1647361780000|2022-03-15 16:29:40|126.11|123.95|127.69|125.53|127.69|125.53|125.6|123.44|0
1647361790000|2022-03-15 16:29:50|127.44|125.28|127.44|125.28|127.56|125.4|127.44|125.28|0
1647361800000|2022-03-15 16:30:00|126.22|124.06|126.49|124.33|126.62|124.46|126.22|124.06|0
1647361810000|2022-03-15 16:30:10|126.75|124.59|126.36|124.2|126.75|124.59|126.36|124.2|0
1647361820000|2022-03-15 16:30:20|126.01|123.85|125.75|123.59|126.01|123.85|125.69|123.53|0
1647361830000|2022-03-15 16:30:30|126.01|123.85|125.88|123.72|126.01|123.85|125.88|123.72|0
1647361840000|2022-03-15 16:30:40|126.26|124.1|126.13|123.97|126.26|124.1|126.13|123.97|0
1647361850000|2022-03-15 16:30:50|126.01|123.85|125.25|123.09|126.01|123.85|125.25|123.09|0
1647361860000|2022-03-15 16:31:00|125.43|123.27|126.13|123.97|126.13|123.97|125.43|123.27|0
1647361870000|2022-03-15 16:31:10|126.01|123.85|125.5|123.34|126.01|123.85|125.5|123.34|0
1647361880000|2022-03-15 16:31:20|124.99|122.83|124.74|122.58|124.99|122.83|124.74|122.58|0
1647361890000|2022-03-15 16:31:30|124.87|122.71|124.99|122.83|124.99|122.83|124.87|122.71|0
1647361900000|2022-03-15 16:31:40|124.87|122.71|124.62|122.46|124.99|122.83|124.62|122.46|0
1647361910000|2022-03-15 16:31:50|124.74|122.58|124.99|122.83|124.99|122.83|124.74|122.58|0
1647361920000|2022-03-15 16:32:00|125.12|122.96|124.99|122.83|125.12|122.96|124.61|122.45|0
1647361930000|2022-03-15 16:32:10|124.74|122.58|124.99|122.83|124.99|122.83|124.74|122.58|0
1647361940000|2022-03-15 16:32:20|124.87|122.71|124.61|122.45|124.99|122.83|124.61|122.45|0
1647361950000|2022-03-15 16:32:30|124.87|122.71|125.12|122.96|125.12|122.96|124.87|122.71|0
1647361960000|2022-03-15 16:32:40|124.87|122.71|125.12|122.96|125.24|123.08|124.87|122.71|0
1647361970000|2022-03-15 16:32:50|125.18|123.02|125.05|122.89|125.18|123.02|124.99|122.83|0
1647361980000|2022-03-15 16:33:00|124.99|122.83|124.99|122.83|125.12|122.96|124.87|122.71|0
1647361990000|2022-03-15 16:33:10|124.74|122.58|124.99|122.83|124.99|122.83|124.55|122.39|0
1647362000000|2022-03-15 16:33:20|124.74|122.58|124.49|122.33|124.74|122.58|124.49|122.33|0
1647362010000|2022-03-15 16:33:30|124.61|122.45|124.61|122.45|124.74|122.58|124.36|122.2|0
1647362020000|2022-03-15 16:33:40|124.86|122.7|124.99|122.83|124.99|122.83|124.74|122.58|0
1647362030000|2022-03-15 16:33:50|125.24|123.08|124.86|122.7|125.24|123.08|124.86|122.7|0
1647362040000|2022-03-15 16:34:00|124.8|122.64|124.99|122.83|125.18|123.02|124.8|122.64|0
1647362050000|2022-03-15 16:34:10|125.12|122.96|124.86|122.7|125.12|122.96|124.86|122.7|0
1647362060000|2022-03-15 16:34:20|124.92|122.76|125.24|123.08|125.24|123.08|124.86|122.7|0
1647362070000|2022-03-15 16:34:30|125.37|123.21|125.37|123.21|125.37|123.21|125.37|123.21|0
1647362080000|2022-03-15 16:34:40|125.18|123.02|124.8|122.64|125.18|123.02|124.8|122.64|0
1647362090000|2022-03-15 16:34:50|124.74|122.58|124.48|122.32|124.86|122.7|124.48|122.32|0
1647362100000|2022-03-15 16:35:00|124.74|122.58|124.67|122.51|124.74|122.58|124.67|122.51|0
1647362110000|2022-03-15 16:35:10|124.86|122.7|125.62|123.46|125.62|123.46|124.86|122.7|0
1647362120000|2022-03-15 16:35:20|125.87|123.71|125.87|123.71|126.13|123.97|125.87|123.71|0
1647362130000|2022-03-15 16:35:30|126.13|123.97|125.87|123.71|126.13|123.97|125.87|123.71|0
1647362140000|2022-03-15 16:35:40|125.93|123.77|126.19|124.03|126.19|124.03|125.93|123.77|0
1647362150000|2022-03-15 16:35:50|126|123.84|126.25|124.09|126.25|124.09|126|123.84|0
1647362160000|2022-03-15 16:36:00|126.38|124.22|126.82|124.66|126.82|124.66|126.38|124.22|0
1647362170000|2022-03-15 16:36:10|126.76|124.6|126.51|124.35|127.02|124.86|126.51|124.35|0
1647362180000|2022-03-15 16:36:20|126.44|124.28|126.63|124.47|126.63|124.47|126.44|124.28|0
1647362190000|2022-03-15 16:36:30|126.76|124.6|126.63|124.47|126.76|124.6|126.63|124.47|0
1647362200000|2022-03-15 16:36:40|126.76|124.6|126.76|124.6|126.76|124.6|126.63|124.47|0
1647362210000|2022-03-15 16:36:50|126.82|124.66|126.89|124.73|126.89|124.73|126.82|124.66|0
1647362220000|2022-03-15 16:37:00|126.63|124.47|126.51|124.35|126.63|124.47|126.38|124.22|0
1647362230000|2022-03-15 16:37:10|126.63|124.47|126.25|124.09|126.63|124.47|126.25|124.09|0
1647362240000|2022-03-15 16:37:20|126.18|124.02|126|123.84|126.25|124.09|126|123.84|0
1647362250000|2022-03-15 16:37:30|125.74|123.58|125.49|123.33|125.74|123.58|125.49|123.33|0
1647362260000|2022-03-15 16:37:40|125.62|123.46|126|123.84|126|123.84|125.62|123.46|0
1647362270000|2022-03-15 16:37:50|126.12|123.96|126.12|123.96|126.12|123.96|126|123.84|0
1647362280000|2022-03-15 16:38:00|126|123.84|125.74|123.58|126|123.84|125.49|123.33|0
1647362290000|2022-03-15 16:38:10|125.62|123.46|125.74|123.58|125.74|123.58|125.62|123.46|0
1647362300000|2022-03-15 16:38:20|125.62|123.46|125.74|123.58|125.74|123.58|125.62|123.46|0
1647362310000|2022-03-15 16:38:30|125.62|123.46|125.49|123.33|125.62|123.46|125.36|123.2|0
1647362320000|2022-03-15 16:38:40|125.36|123.2|125.24|123.08|125.55|123.39|125.24|123.08|0
1647362330000|2022-03-15 16:38:50|125.36|123.2|125.3|123.14|125.36|123.2|125.3|123.14|0
1647362340000|2022-03-15 16:39:00|125.87|123.71|125.87|123.71|125.99|123.83|125.87|123.71|0
1647362350000|2022-03-15 16:39:10|125.93|123.77|125.93|123.77|125.99|123.83|125.67|123.51|0
1647362360000|2022-03-15 16:39:20|125.87|123.71|126.12|123.96|126.12|123.96|125.74|123.58|0
1647362370000|2022-03-15 16:39:30|126.25|124.09|126.5|124.34|126.5|124.34|126.25|124.09|0
1647362380000|2022-03-15 16:39:40|126.25|124.09|126.37|124.21|126.37|124.21|126.25|124.09|0
1647362390000|2022-03-15 16:39:50|126.25|124.09|126.63|124.47|126.63|124.47|126.25|124.09|0
1647362400000|2022-03-15 16:40:00|126.76|124.6|125.87|123.71|126.76|124.6|125.87|123.71|0
1647362410000|2022-03-15 16:40:10|125.99|123.83|126.12|123.96|126.12|123.96|125.99|123.83|0
1647362420000|2022-03-15 16:40:20|125.99|123.83|125.99|123.83|126.12|123.96|125.99|123.83|0
1647362430000|2022-03-15 16:40:30|125.61|123.45|125.74|123.58|125.74|123.58|125.61|123.45|0
1647362440000|2022-03-15 16:40:40|125.61|123.45|125.49|123.33|125.61|123.45|125.36|123.2|0
1647362450000|2022-03-15 16:40:50|125.61|123.45|125.61|123.45|125.8|123.64|125.61|123.45|0
1647362460000|2022-03-15 16:41:00|125.74|123.58|125.74|123.58|125.99|123.83|125.61|123.45|0
1647362470000|2022-03-15 16:41:10|125.55|123.39|125.11|122.95|125.55|123.39|125.11|122.95|0
1647362480000|2022-03-15 16:41:20|125.42|123.26|125.11|122.95|125.42|123.26|125.11|122.95|0
1647362490000|2022-03-15 16:41:30|124.98|122.82|124.98|122.82|125.11|122.95|124.98|122.82|0
1647362500000|2022-03-15 16:41:40|124.85|122.69|124.91|122.75|124.98|122.82|124.85|122.69|0
1647362510000|2022-03-15 16:41:50|124.98|122.82|124.98|122.82|125.23|123.07|124.98|122.82|0
1647362520000|2022-03-15 16:42:00|124.6|122.44|125.1|122.94|125.23|123.07|124.6|122.44|0
1647362530000|2022-03-15 16:42:10|124.73|122.57|124.98|122.82|124.98|122.82|124.73|122.57|0
1647362540000|2022-03-15 16:42:20|124.85|122.69|125.29|123.13|125.29|123.13|124.85|122.69|0
1647362550000|2022-03-15 16:42:30|125.23|123.07|125.36|123.2|125.36|123.2|125.23|123.07|0
1647362560000|2022-03-15 16:42:40|125.23|123.07|125.23|123.07|125.36|123.2|125.1|122.94|0
1647362570000|2022-03-15 16:42:50|125.36|123.2|125.23|123.07|125.36|123.2|125.23|123.07|0
1647362580000|2022-03-15 16:43:00|125.36|123.2|125.23|123.07|125.36|123.2|125.23|123.07|0
1647362590000|2022-03-15 16:43:10|125.1|122.94|124.98|122.82|125.1|122.94|124.85|122.69|0
1647362600000|2022-03-15 16:43:20|124.85|122.69|124.6|122.44|124.85|122.69|124.6|122.44|0
1647362610000|2022-03-15 16:43:30|124.22|122.06|123.9|121.74|124.22|122.06|123.9|121.74|0
1647362620000|2022-03-15 16:43:40|124.22|122.06|123.84|121.68|124.28|122.12|123.84|121.68|0
1647362630000|2022-03-15 16:43:50|123.59|121.43|123.47|121.31|123.72|121.56|123.47|121.31|0
1647362640000|2022-03-15 16:44:00|123.84|121.68|123.34|121.18|123.84|121.68|123.34|121.18|0
1647362650000|2022-03-15 16:44:10|123.47|121.31|123.97|121.81|123.97|121.81|123.47|121.31|0
1647362660000|2022-03-15 16:44:20|123.72|121.56|123.59|121.43|123.72|121.56|123.59|121.43|0
1647362670000|2022-03-15 16:44:30|123.47|121.31|123.59|121.43|123.65|121.49|123.47|121.31|0
1647362680000|2022-03-15 16:44:40|123.47|121.31|123.34|121.18|123.72|121.56|123.34|121.18|0
1647362690000|2022-03-15 16:44:50|123.09|120.93|123.09|120.93|123.22|121.06|123.09|120.93|0
1647362700000|2022-03-15 16:45:00|123.22|121.06|123.72|121.56|123.72|121.56|123.09|120.93|0
1647362710000|2022-03-15 16:45:10|123.59|121.43|123.97|121.81|123.97|121.81|123.59|121.43|0
1647362720000|2022-03-15 16:45:20|123.9|121.74|123.34|121.18|123.9|121.74|123.34|121.18|0
1647362730000|2022-03-15 16:45:30|123.21|121.05|122.96|120.8|123.21|121.05|122.96|120.8|0
1647362740000|2022-03-15 16:45:40|123.21|121.05|123.09|120.93|123.21|121.05|123.09|120.93|0
1647362750000|2022-03-15 16:45:50|123.27|121.11|122.96|120.8|123.27|121.11|122.84|120.68|0
1647362760000|2022-03-15 16:46:00|123.09|120.93|123.21|121.05|123.21|121.05|123.09|120.93|0
1647362770000|2022-03-15 16:46:10|123.27|121.11|123.15|120.99|123.27|121.11|123.09|120.93|0
1647362780000|2022-03-15 16:46:20|123.09|120.93|122.96|120.8|123.09|120.93|122.96|120.8|0
1647362790000|2022-03-15 16:46:30|122.84|120.68|123.59|121.43|123.59|121.43|122.84|120.68|0
1647362800000|2022-03-15 16:46:40|123.84|121.68|123.71|121.55|123.84|121.68|123.71|121.55|0
1647362810000|2022-03-15 16:46:50|123.84|121.68|123.96|121.8|123.96|121.8|123.84|121.68|0
1647362820000|2022-03-15 16:47:00|124.09|121.93|124.34|122.18|124.34|122.18|124.09|121.93|0
1647362830000|2022-03-15 16:47:10|124.21|122.05|124.09|121.93|124.21|122.05|124.09|121.93|0
1647362840000|2022-03-15 16:47:20|123.96|121.8|123.65|121.49|123.96|121.8|123.65|121.49|0
1647362850000|2022-03-15 16:47:30|123.52|121.36|123.84|121.68|123.96|121.8|123.52|121.36|0
1647362860000|2022-03-15 16:47:40|123.71|121.55|123.71|121.55|123.71|121.55|123.59|121.43|0
1647362870000|2022-03-15 16:47:50|123.84|121.68|123.59|121.43|123.84|121.68|123.59|121.43|0
1647362880000|2022-03-15 16:48:00|123.84|121.68|123.65|121.49|123.84|121.68|123.65|121.49|0
1647362890000|2022-03-15 16:48:10|123.71|121.55|123.15|120.99|123.71|121.55|123.15|120.99|0
1647362900000|2022-03-15 16:48:20|123.09|120.93|123.08|120.92|123.09|120.93|122.96|120.8|0
1647362910000|2022-03-15 16:48:30|123.21|121.05|122.83|120.67|123.21|121.05|122.83|120.67|0
1647362920000|2022-03-15 16:48:40|122.71|120.55|121.96|119.8|122.71|120.55|121.96|119.8|0
1647362930000|2022-03-15 16:48:50|122.09|119.93|122.09|119.93|122.21|120.05|122.09|119.93|0
1647362940000|2022-03-15 16:49:00|121.96|119.8|121.84|119.68|121.96|119.8|121.71|119.55|0
1647362950000|2022-03-15 16:49:10|121.22|119.06|121.22|119.06|121.22|119.06|121.22|119.06|0
1647362960000|2022-03-15 16:49:20|121.09|118.93|121.59|119.43|121.59|119.43|121.09|118.93|0
1647362970000|2022-03-15 16:49:30|121.46|119.3|121.46|119.3|121.52|119.36|121.46|119.3|0
1647362980000|2022-03-15 16:49:40|121.4|119.24|121.34|119.18|121.4|119.24|121.09|118.93|0
1647362990000|2022-03-15 16:49:50|121.59|119.43|121.59|119.43|121.59|119.43|121.46|119.3|0
1647363000000|2022-03-15 16:50:00|121.46|119.3|121.34|119.18|121.46|119.3|121.22|119.06|0
1647363010000|2022-03-15 16:50:10|121.22|119.06|120.97|118.81|121.59|119.43|120.97|118.81|0
1647363030000|2022-03-15 16:50:30|121.09|118.93|121.15|118.99|121.22|119.06|121.09|118.93|0
1647363040000|2022-03-15 16:50:40|121.34|119.18|120.97|118.81|121.34|119.18|120.97|118.81|0
1647363050000|2022-03-15 16:50:50|120.78|118.62|120.97|118.81|120.97|118.81|120.72|118.56|0
1647363060000|2022-03-15 16:51:00|120.84|118.68|120.1|117.94|120.84|118.68|120.1|117.94|0
1647363070000|2022-03-15 16:51:10|119.98|117.82|119.61|117.45|119.98|117.82|119.61|117.45|0
1647363080000|2022-03-15 16:51:20|119.24|117.08|119.67|117.51|119.67|117.51|119.24|117.08|0
1647363090000|2022-03-15 16:51:30|119.3|117.14|119.37|117.21|119.37|117.21|119.12|116.96|0
1647363100000|2022-03-15 16:51:40|119.73|117.57|119.55|117.39|119.73|117.57|119.36|117.2|0
1647363110000|2022-03-15 16:51:50|119.73|117.57|119.61|117.45|119.73|117.57|119.49|117.33|0
1647363120000|2022-03-15 16:52:00|119.67|117.51|119.49|117.33|119.86|117.7|119.49|117.33|0
1647363130000|2022-03-15 16:52:10|119|116.84|119|116.84|119.12|116.96|119|116.84|0
1647363140000|2022-03-15 16:52:20|119.24|117.08|119.36|117.2|119.49|117.33|119.24|117.08|0
1647363150000|2022-03-15 16:52:30|119.24|117.08|119.12|116.96|119.24|117.08|119|116.84|0
1647363160000|2022-03-15 16:52:40|118.75|116.59|118.38|116.22|118.75|116.59|118.26|116.1|0
1647363170000|2022-03-15 16:52:50|118.51|116.35|118.02|115.86|118.51|116.35|118.02|115.86|0
1647363180000|2022-03-15 16:53:00|118.38|116.22|117.9|115.74|118.38|116.22|117.9|115.74|0
1647363190000|2022-03-15 16:53:10|118.2|116.04|118.14|115.98|118.2|116.04|117.9|115.74|0
1647363200000|2022-03-15 16:53:20|118.02|115.86|118.02|115.86|118.14|115.98|118.02|115.86|0
1647363210000|2022-03-15 16:53:30|117.95|115.79|118.14|115.98|118.14|115.98|117.95|115.79|0
1647363220000|2022-03-15 16:53:40|118.26|116.1|118.44|116.28|118.44|116.28|118.26|116.1|0
1647363230000|2022-03-15 16:53:50|118.51|116.35|118.63|116.47|118.81|116.65|118.51|116.35|0
1647363240000|2022-03-15 16:54:00|118.75|116.59|118.75|116.59|118.75|116.59|118.56|116.4|0
1647363250000|2022-03-15 16:54:10|118.87|116.71|119.12|116.96|119.12|116.96|118.87|116.71|0
1647363260000|2022-03-15 16:54:20|119.24|117.08|119.24|117.08|119.36|117.2|119.24|117.08|0
1647363270000|2022-03-15 16:54:30|119.36|117.2|119.24|117.08|119.36|117.2|119.24|117.08|0
1647363280000|2022-03-15 16:54:40|119.36|117.2|119.12|116.96|119.36|117.2|118.87|116.71|0
1647363290000|2022-03-15 16:54:50|118.99|116.83|119.11|116.95|119.24|117.08|118.99|116.83|0
1647363300000|2022-03-15 16:55:00|119.36|117.2|119.36|117.2|119.36|117.2|119.36|117.2|0
1647363310000|2022-03-15 16:55:10|119.24|117.08|119.36|117.2|119.36|117.2|119.24|117.08|0
1647363320000|2022-03-15 16:55:20|119.61|117.45|119.73|117.57|119.85|117.69|119.61|117.45|0
1647363330000|2022-03-15 16:55:30|119.91|117.75|119.73|117.57|119.91|117.75|119.6|117.44|0
1647363340000|2022-03-15 16:55:40|119.85|117.69|119.85|117.69|119.97|117.81|119.73|117.57|0
1647363350000|2022-03-15 16:55:50|120.34|118.18|120.1|117.94|120.34|118.18|119.97|117.81|0
1647363360000|2022-03-15 16:56:00|120.16|118|120.1|117.94|120.34|118.18|120.1|117.94|0
1647363370000|2022-03-15 16:56:10|120.59|118.43|120.47|118.31|120.59|118.43|120.47|118.31|0
1647363380000|2022-03-15 16:56:20|120.96|118.8|120.71|118.55|120.96|118.8|120.71|118.55|0
1647363390000|2022-03-15 16:56:30|120.96|118.8|120.84|118.68|120.96|118.8|120.84|118.68|0
1647363400000|2022-03-15 16:56:40|121.08|118.92|121.21|119.05|121.33|119.17|121.08|118.92|0
1647363410000|2022-03-15 16:56:50|121.33|119.17|121.21|119.05|121.33|119.17|121.21|119.05|0
1647363420000|2022-03-15 16:57:00|121.45|119.29|121.45|119.29|121.58|119.42|121.45|119.29|0
1647363430000|2022-03-15 16:57:10|121.7|119.54|121.83|119.67|121.83|119.67|121.58|119.42|0
1647363440000|2022-03-15 16:57:20|121.7|119.54|121.7|119.54|121.83|119.67|121.7|119.54|0
1647363450000|2022-03-15 16:57:30|121.95|119.79|122.07|119.91|122.32|120.16|121.95|119.79|0
1647363460000|2022-03-15 16:57:40|121.95|119.79|122.82|120.66|122.82|120.66|121.95|119.79|0
1647363470000|2022-03-15 16:57:50|122.95|120.79|122.82|120.66|122.95|120.79|122.82|120.66|0
1647363480000|2022-03-15 16:58:00|122.95|120.79|122.95|120.79|123.07|120.91|122.82|120.66|0
1647363490000|2022-03-15 16:58:10|123.07|120.91|122.32|120.16|123.07|120.91|122.32|120.16|0
1647363500000|2022-03-15 16:58:20|122.2|120.04|122.07|119.91|122.32|120.16|122.07|119.91|0
1647363510000|2022-03-15 16:58:30|121.95|119.79|122.2|120.04|122.2|120.04|121.95|119.79|0
1647363520000|2022-03-15 16:58:40|122.32|120.16|122.45|120.29|122.45|120.29|122.32|120.16|0
1647363530000|2022-03-15 16:58:50|122.32|120.16|122.32|120.16|122.32|120.16|122.2|120.04|0
1647363540000|2022-03-15 16:59:00|122.2|120.04|122.2|120.04|122.2|120.04|122.2|120.04|0
1647363550000|2022-03-15 16:59:10|122.32|120.16|122.44|120.28|122.57|120.41|122.32|120.16|0
1647363560000|2022-03-15 16:59:20|122.57|120.41|122.32|120.16|122.57|120.41|122.2|120.04|0
1647363570000|2022-03-15 16:59:30|122.38|120.22|122.63|120.47|122.63|120.47|122.38|120.22|0
1647363580000|2022-03-15 16:59:40|122.82|120.66|122.82|120.66|122.82|120.66|122.69|120.53|0
1647363590000|2022-03-15 16:59:50|122.75|120.59|122.94|120.78|123.07|120.91|122.75|120.59|0
1647363600000|2022-03-15 17:00:00|122.82|120.66|123.07|120.91|123.19|121.03|122.82|120.66|0
1647363610000|2022-03-15 17:00:10|123.13|120.97|123.07|120.91|123.13|120.97|123.07|120.91|0
1647363620000|2022-03-15 17:00:20|122.94|120.78|123.07|120.91|123.07|120.91|122.82|120.66|0
1647363630000|2022-03-15 17:00:30|123|120.84|123.19|121.03|123.19|121.03|122.94|120.78|0
1647363640000|2022-03-15 17:00:40|123.32|121.16|123.57|121.41|123.63|121.47|123.32|121.16|0
1647363650000|2022-03-15 17:00:50|123.44|121.28|123.82|121.66|123.82|121.66|123.44|121.28|0
1647363660000|2022-03-15 17:01:00|123.94|121.78|124.19|122.03|124.32|122.16|123.94|121.78|0
1647363670000|2022-03-15 17:01:10|123.94|121.78|123.82|121.66|124.07|121.91|123.82|121.66|0
1647363680000|2022-03-15 17:01:20|123.94|121.78|123.57|121.41|123.94|121.78|123.57|121.41|0
1647363690000|2022-03-15 17:01:30|123.82|121.66|124.13|121.97|124.13|121.97|123.82|121.66|0
1647363700000|2022-03-15 17:01:40|124.07|121.91|123.94|121.78|124.07|121.91|123.94|121.78|0
1647363710000|2022-03-15 17:01:50|123.82|121.66|123.82|121.66|123.94|121.78|123.82|121.66|0
1647363720000|2022-03-15 17:02:00|123.94|121.78|124.32|122.16|124.32|122.16|123.94|121.78|0
1647363730000|2022-03-15 17:02:10|124.7|122.54|124.57|122.41|124.88|122.72|124.57|122.41|0
1647363740000|2022-03-15 17:02:20|124.44|122.28|124.7|122.54|124.7|122.54|124.44|122.28|0
1647363750000|2022-03-15 17:02:30|124.44|122.28|124.57|122.41|124.57|122.41|124.44|122.28|0
1647363760000|2022-03-15 17:02:40|124.7|122.54|124.7|122.54|124.7|122.54|124.7|122.54|0
1647363770000|2022-03-15 17:02:50|124.57|122.41|124.44|122.28|124.7|122.54|124.44|122.28|0
1647363780000|2022-03-15 17:03:00|124.32|122.16|124.57|122.41|124.69|122.53|124.32|122.16|0
1647363790000|2022-03-15 17:03:10|124.63|122.47|124.57|122.41|124.82|122.66|124.44|122.28|0
1647363800000|2022-03-15 17:03:20|124.69|122.53|124.69|122.53|124.69|122.53|124.69|122.53|0
1647363810000|2022-03-15 17:03:30|124.44|122.28|124.57|122.41|124.57|122.41|124.19|122.03|0
1647363820000|2022-03-15 17:03:40|124.69|122.53|124.95|122.79|124.95|122.79|124.69|122.53|0
1647363830000|2022-03-15 17:03:50|124.88|122.72|125.01|122.85|125.01|122.85|124.88|122.72|0
1647363840000|2022-03-15 17:04:00|124.95|122.79|125.01|122.85|125.01|122.85|124.95|122.79|0
1647363850000|2022-03-15 17:04:10|125.2|123.04|125.58|123.42|125.58|123.42|125.2|123.04|0
1647363860000|2022-03-15 17:04:20|125.45|123.29|125.2|123.04|125.45|123.29|125.2|123.04|0
1647363870000|2022-03-15 17:04:30|125.07|122.91|124.94|122.78|125.07|122.91|124.94|122.78|0
1647363880000|2022-03-15 17:04:40|124.69|122.53|124.57|122.41|124.69|122.53|124.57|122.41|0
1647363890000|2022-03-15 17:04:50|124.69|122.53|124.69|122.53|124.69|122.53|124.69|122.53|0
1647363900000|2022-03-15 17:05:00|124.57|122.41|124.37|122.21|124.57|122.41|124.25|122.09|0
1647363910000|2022-03-15 17:05:10|124.57|122.41|124.69|122.53|124.82|122.66|124.57|122.41|0
1647363920000|2022-03-15 17:05:20|124.57|122.41|124.31|122.15|124.57|122.41|124.31|122.15|0
1647363930000|2022-03-15 17:05:30|124.44|122.28|124.19|122.03|124.44|122.28|124.19|122.03|0
1647363940000|2022-03-15 17:05:40|124.06|121.9|123.94|121.78|124.19|122.03|123.94|121.78|0
1647363950000|2022-03-15 17:05:50|124.06|121.9|124.31|122.15|124.31|122.15|123.94|121.78|0
1647363960000|2022-03-15 17:06:00|124.56|122.4|124.31|122.15|124.56|122.4|124.31|122.15|0
1647363970000|2022-03-15 17:06:10|123.56|121.4|123.06|120.9|123.56|121.4|123.06|120.9|0
1647363980000|2022-03-15 17:06:20|122.93|120.77|123.06|120.9|123.06|120.9|122.93|120.77|0
1647363990000|2022-03-15 17:06:30|123.31|121.15|123.43|121.27|123.43|121.27|123.31|121.15|0
1647364000000|2022-03-15 17:06:40|123.18|121.02|123.06|120.9|123.18|121.02|123.06|120.9|0
1647364010000|2022-03-15 17:06:50|122.93|120.77|122.62|120.46|123.06|120.9|122.62|120.46|0
1647364020000|2022-03-15 17:07:00|122.56|120.4|122.93|120.77|122.93|120.77|122.56|120.4|0
1647364030000|2022-03-15 17:07:10|123.06|120.9|122.93|120.77|123.06|120.9|122.93|120.77|0
1647364040000|2022-03-15 17:07:20|123.06|120.9|122.81|120.65|123.18|121.02|122.81|120.65|0
1647364050000|2022-03-15 17:07:30|122.56|120.4|122.31|120.15|122.56|120.4|122.31|120.15|0
1647364060000|2022-03-15 17:07:40|122.18|120.02|122.31|120.15|122.31|120.15|122.06|119.9|0
1647364070000|2022-03-15 17:07:50|122.43|120.27|122.31|120.15|122.56|120.4|122.31|120.15|0
1647364080000|2022-03-15 17:08:00|122.06|119.9|121.81|119.65|122.18|120.02|121.81|119.65|0
1647364090000|2022-03-15 17:08:10|121.69|119.53|121.31|119.15|121.69|119.53|121.19|119.03|0
1647364100000|2022-03-15 17:08:20|121.19|119.03|121.19|119.03|121.19|119.03|121.07|118.91|0
1647364110000|2022-03-15 17:08:30|121.25|119.09|121.19|119.03|121.31|119.15|121.06|118.9|0
1647364120000|2022-03-15 17:08:40|121.44|119.28|121.68|119.52|121.68|119.52|121.44|119.28|0
1647364130000|2022-03-15 17:08:50|121.93|119.77|122.31|120.15|122.31|120.15|121.93|119.77|0
1647364140000|2022-03-15 17:09:00|122.06|119.9|122.18|120.02|122.18|120.02|121.93|119.77|0
1647364150000|2022-03-15 17:09:10|122.31|120.15|122.68|120.52|122.8|120.64|122.31|120.15|0
1647364160000|2022-03-15 17:09:20|122.8|120.64|122.43|120.27|122.8|120.64|122.43|120.27|0
1647364170000|2022-03-15 17:09:30|122.3|120.14|122.06|119.9|122.3|120.14|121.93|119.77|0
1647364180000|2022-03-15 17:09:40|121.93|119.77|121.93|119.77|121.93|119.77|121.93|119.77|0
1647364190000|2022-03-15 17:09:50|121.81|119.65|121.68|119.52|121.81|119.65|121.68|119.52|0
1647364200000|2022-03-15 17:10:00|121.49|119.33|120.69|118.53|121.49|119.33|120.69|118.53|0
1647364210000|2022-03-15 17:10:10|120.44|118.28|120.44|118.28|120.69|118.53|120.44|118.28|0
1647364220000|2022-03-15 17:10:20|120.32|118.16|120.44|118.28|120.44|118.28|120.32|118.16|0
1647364230000|2022-03-15 17:10:30|120.32|118.16|120.57|118.41|120.57|118.41|120.32|118.16|0
1647364240000|2022-03-15 17:10:40|120.44|118.28|120.81|118.65|120.81|118.65|120.44|118.28|0
1647364250000|2022-03-15 17:10:50|120.57|118.41|120.81|118.65|120.81|118.65|120.57|118.41|0
1647364260000|2022-03-15 17:11:00|121.06|118.9|120.69|118.53|121.06|118.9|120.69|118.53|0
1647364270000|2022-03-15 17:11:10|120.57|118.41|120.69|118.53|120.81|118.65|120.57|118.41|0
1647364280000|2022-03-15 17:11:20|120.81|118.65|120.94|118.78|120.94|118.78|120.69|118.53|0
1647364290000|2022-03-15 17:11:30|120.44|118.28|120.44|118.28|120.57|118.41|120.44|118.28|0
1647364300000|2022-03-15 17:11:40|120.57|118.41|120.69|118.53|120.69|118.53|120.44|118.28|0
1647364310000|2022-03-15 17:11:50|120.57|118.41|120.57|118.41|120.57|118.41|120.57|118.41|0
1647364320000|2022-03-15 17:12:00|120.69|118.53|120.57|118.41|120.69|118.53|120.57|118.41|0
1647364330000|2022-03-15 17:12:10|120.69|118.53|120.56|118.4|120.69|118.53|120.56|118.4|0
1647364340000|2022-03-15 17:12:20|120.69|118.53|120.32|118.16|120.69|118.53|120.32|118.16|0
1647364350000|2022-03-15 17:12:30|120.19|118.03|120.19|118.03|120.19|118.03|120.07|117.91|0
1647364360000|2022-03-15 17:12:40|120.07|117.91|120.44|118.28|120.44|118.28|120.07|117.91|0
1647364370000|2022-03-15 17:12:50|120.81|118.65|120.69|118.53|120.81|118.65|120.69|118.53|0
1647364380000|2022-03-15 17:13:00|120.81|118.65|120.93|118.77|120.93|118.77|120.81|118.65|0
1647364390000|2022-03-15 17:13:10|121.06|118.9|120.93|118.77|121.06|118.9|120.93|118.77|0
1647364400000|2022-03-15 17:13:20|120.81|118.65|120.81|118.65|120.81|118.65|120.69|118.53|0
1647364410000|2022-03-15 17:13:30|120.62|118.46|120.44|118.28|120.69|118.53|120.44|118.28|0
1647364420000|2022-03-15 17:13:40|120.5|118.34|119.82|117.66|120.5|118.34|119.82|117.66|0
1647364430000|2022-03-15 17:13:50|119.45|117.29|119.33|117.17|119.45|117.29|119.33|117.17|0
1647364440000|2022-03-15 17:14:00|119.27|117.11|119.09|116.93|119.33|117.17|119.09|116.93|0
1647364450000|2022-03-15 17:14:10|118.84|116.68|118.84|116.68|118.84|116.68|118.72|116.56|0
1647364460000|2022-03-15 17:14:20|118.6|116.44|117.74|115.58|118.6|116.44|117.5|115.34|0
1647364470000|2022-03-15 17:14:30|117.99|115.83|118.17|116.01|118.23|116.07|117.99|115.83|0
1647364480000|2022-03-15 17:14:40|117.99|115.83|117.86|115.7|117.99|115.83|117.74|115.58|0
1647364490000|2022-03-15 17:14:50|117.8|115.64|117.62|115.46|117.86|115.7|117.62|115.46|0
1647364500000|2022-03-15 17:15:00|117.74|115.58|118.11|115.95|118.11|115.95|117.74|115.58|0
1647364510000|2022-03-15 17:15:10|118.23|116.07|118.47|116.31|118.47|116.31|118.23|116.07|0
1647364520000|2022-03-15 17:15:20|118.6|116.44|118.53|116.37|118.6|116.44|118.47|116.31|0
1647364530000|2022-03-15 17:15:30|118.6|116.44|118.84|116.68|118.84|116.68|118.6|116.44|0
1647364540000|2022-03-15 17:15:40|118.9|116.74|119.08|116.92|119.08|116.92|118.9|116.74|0
1647364550000|2022-03-15 17:15:50|119.57|117.41|119.27|117.11|119.57|117.41|119.21|117.05|0
1647364560000|2022-03-15 17:16:00|119.08|116.92|117.5|115.34|119.08|116.92|117.5|115.34|0
1647364570000|2022-03-15 17:16:10|117.62|115.46|117.62|115.46|117.74|115.58|117.62|115.46|0
1647364580000|2022-03-15 17:16:20|117.74|115.58|117.86|115.7|117.86|115.7|117.5|115.34|0
1647364590000|2022-03-15 17:16:30|117.62|115.46|117.74|115.58|117.86|115.7|117.62|115.46|0
1647364600000|2022-03-15 17:16:40|117.98|115.82|118.11|115.95|118.11|115.95|117.98|115.82|0
1647364610000|2022-03-15 17:16:50|118.35|116.19|118.23|116.07|118.35|116.19|118.23|116.07|0
1647364620000|2022-03-15 17:17:00|118.35|116.19|118.47|116.31|118.47|116.31|118.23|116.07|0
1647364630000|2022-03-15 17:17:10|118.59|116.43|118.71|116.55|118.84|116.68|118.59|116.43|0
1647364640000|2022-03-15 17:17:20|118.84|116.68|118.71|116.55|118.84|116.68|118.71|116.55|0
1647364650000|2022-03-15 17:17:30|118.47|116.31|118.23|116.07|118.47|116.31|118.23|116.07|0
1647364660000|2022-03-15 17:17:40|118.35|116.19|118.23|116.07|118.35|116.19|117.98|115.82|0
1647364670000|2022-03-15 17:17:50|117.86|115.7|118.23|116.07|118.23|116.07|117.86|115.7|0
1647364680000|2022-03-15 17:18:00|117.98|115.82|117.86|115.7|118.1|115.94|117.86|115.7|0
1647364690000|2022-03-15 17:18:10|117.62|115.46|117.74|115.58|117.86|115.7|117.49|115.33|0
1647364700000|2022-03-15 17:18:20|117.62|115.46|117.86|115.7|117.86|115.7|117.62|115.46|0
1647364710000|2022-03-15 17:18:30|117.98|115.82|117.86|115.7|117.98|115.82|117.74|115.58|0
1647364720000|2022-03-15 17:18:40|117.98|115.82|117.98|115.82|117.98|115.82|117.98|115.82|0
1647364730000|2022-03-15 17:18:50|117.92|115.76|117.86|115.7|117.98|115.82|117.86|115.7|0
1647364740000|2022-03-15 17:19:00|117.74|115.58|117.13|114.97|117.74|115.58|117.13|114.97|0
1647364750000|2022-03-15 17:19:10|117.25|115.09|117.25|115.09|117.25|115.09|117.25|115.09|0
1647364760000|2022-03-15 17:19:20|117.13|114.97|117.37|115.21|117.37|115.21|117.01|114.85|0
1647364770000|2022-03-15 17:19:30|117.49|115.33|117.49|115.33|117.49|115.33|117.49|115.33|0
1647364780000|2022-03-15 17:19:40|117.61|115.45|117.74|115.58|117.74|115.58|117.49|115.33|0
1647364790000|2022-03-15 17:19:50|117.67|115.51|117.61|115.45|117.74|115.58|117.61|115.45|0
1647364800000|2022-03-15 17:20:00|117.49|115.33|117.61|115.45|117.61|115.45|117.49|115.33|0
1647364810000|2022-03-15 17:20:10|117.55|115.39|117.61|115.45|117.61|115.45|117.49|115.33|0
1647364820000|2022-03-15 17:20:20|117.55|115.39|117.61|115.45|117.61|115.45|117.37|115.21|0
1647364830000|2022-03-15 17:20:30|117.49|115.33|117.73|115.57|117.73|115.57|117.49|115.33|0
1647364840000|2022-03-15 17:20:40|117.98|115.82|117.25|115.09|117.98|115.82|117.25|115.09|0
1647364850000|2022-03-15 17:20:50|117.37|115.21|117.25|115.09|117.49|115.33|117.25|115.09|0
1647364860000|2022-03-15 17:21:00|117.49|115.33|117.49|115.33|117.49|115.33|117.25|115.09|0
1647364870000|2022-03-15 17:21:10|117.73|115.57|117.73|115.57|117.85|115.69|117.55|115.39|0
1647364880000|2022-03-15 17:21:20|117.85|115.69|118.22|116.06|118.22|116.06|117.85|115.69|0
1647364890000|2022-03-15 17:21:30|118.1|115.94|118.59|116.43|118.59|116.43|118.03|115.87|0
1647364900000|2022-03-15 17:21:40|118.71|116.55|118.77|116.61|118.83|116.67|118.71|116.55|0
1647364910000|2022-03-15 17:21:50|118.71|116.55|118.83|116.67|118.83|116.67|118.46|116.3|0
1647364920000|2022-03-15 17:22:00|118.71|116.55|118.83|116.67|118.83|116.67|118.71|116.55|0
1647364930000|2022-03-15 17:22:10|118.71|116.55|118.83|116.67|118.89|116.73|118.71|116.55|0
1647364940000|2022-03-15 17:22:20|118.77|116.61|118.64|116.48|118.83|116.67|118.64|116.48|0
1647364950000|2022-03-15 17:22:30|118.34|116.18|118.1|115.94|118.34|116.18|118.1|115.94|0
1647364960000|2022-03-15 17:22:40|118.22|116.06|118.58|116.42|118.58|116.42|118.22|116.06|0
1647364970000|2022-03-15 17:22:50|118.71|116.55|118.95|116.79|118.95|116.79|118.71|116.55|0
1647364980000|2022-03-15 17:23:00|119.01|116.85|119.44|117.28|119.44|117.28|118.95|116.79|0
1647364990000|2022-03-15 17:23:10|119.56|117.4|119.56|117.4|119.56|117.4|119.44|117.28|0
1647365000000|2022-03-15 17:23:20|119.69|117.53|119.87|117.71|119.87|117.71|119.69|117.53|0
1647365010000|2022-03-15 17:23:30|120.06|117.9|120.05|117.89|120.06|117.9|119.93|117.77|0
1647365020000|2022-03-15 17:23:40|119.87|117.71|119.81|117.65|119.87|117.71|119.56|117.4|0
1647365030000|2022-03-15 17:23:50|119.69|117.53|119.81|117.65|119.81|117.65|119.69|117.53|0
1647365040000|2022-03-15 17:24:00|120.05|117.89|119.99|117.83|120.05|117.89|119.93|117.77|0
1647365050000|2022-03-15 17:24:10|120.05|117.89|120.18|118.02|120.3|118.14|120.05|117.89|0
1647365060000|2022-03-15 17:24:20|119.93|117.77|120.05|117.89|120.05|117.89|119.93|117.77|0
1647365070000|2022-03-15 17:24:30|119.93|117.77|119.68|117.52|120.05|117.89|119.68|117.52|0
1647365080000|2022-03-15 17:24:40|119.81|117.65|119.68|117.52|119.81|117.65|119.68|117.52|0
1647365090000|2022-03-15 17:24:50|119.56|117.4|119.68|117.52|119.68|117.52|119.56|117.4|0
1647365100000|2022-03-15 17:25:00|119.62|117.46|120.18|118.02|120.18|118.02|119.62|117.46|0
1647365110000|2022-03-15 17:25:10|120.55|118.39|120.55|118.39|120.55|118.39|120.3|118.14|0
1647365120000|2022-03-15 17:25:20|120.42|118.26|120.42|118.26|120.42|118.26|120.42|118.26|0
1647365130000|2022-03-15 17:25:30|120.55|118.39|120.55|118.39|120.55|118.39|120.55|118.39|0
1647365140000|2022-03-15 17:25:40|120.92|118.76|121.04|118.88|121.04|118.88|120.79|118.63|0
1647365150000|2022-03-15 17:25:50|121.16|119|121.22|119.06|121.41|119.25|121.16|119|0
1647365160000|2022-03-15 17:26:00|121.16|119|121.29|119.13|121.29|119.13|121.16|119|0
1647365170000|2022-03-15 17:26:10|121.16|119|121.41|119.25|121.41|119.25|121.16|119|0
1647365180000|2022-03-15 17:26:20|121.53|119.37|121.04|118.88|121.53|119.37|121.04|118.88|0
1647365190000|2022-03-15 17:26:30|121.16|119|121.35|119.19|121.35|119.19|121.16|119|0
1647365200000|2022-03-15 17:26:40|121.41|119.25|121.41|119.25|121.41|119.25|121.29|119.13|0
1647365220000|2022-03-15 17:27:00|121.04|118.88|121.04|118.88|121.04|118.88|120.97|118.81|0
1647365230000|2022-03-15 17:27:10|121.28|119.12|121.04|118.88|121.28|119.12|120.91|118.75|0
1647365240000|2022-03-15 17:27:20|120.91|118.75|120.42|118.26|120.91|118.75|120.42|118.26|0
1647365250000|2022-03-15 17:27:30|120.48|118.32|120.3|118.14|120.48|118.32|120.3|118.14|0
1647365260000|2022-03-15 17:27:40|120.42|118.26|120.3|118.14|120.42|118.26|120.3|118.14|0
1647365270000|2022-03-15 17:27:50|120.17|118.01|120.42|118.26|120.54|118.38|120.17|118.01|0
1647365280000|2022-03-15 17:28:00|120.29|118.13|119.68|117.52|120.29|118.13|119.68|117.52|0
1647365290000|2022-03-15 17:28:10|119.56|117.4|119.07|116.91|119.56|117.4|119.07|116.91|0
1647365300000|2022-03-15 17:28:20|118.94|116.78|118.76|116.6|119.07|116.91|118.76|116.6|0
1647365310000|2022-03-15 17:28:30|118.63|116.47|118.82|116.66|118.82|116.66|118.63|116.47|0
1647365320000|2022-03-15 17:28:40|118.58|116.42|118.39|116.23|118.58|116.42|118.39|116.23|0
1647365330000|2022-03-15 17:28:50|118.58|116.42|118.33|116.17|118.58|116.42|118.33|116.17|0
1647365340000|2022-03-15 17:29:00|118.7|116.54|118.21|116.05|118.82|116.66|118.21|116.05|0
1647365350000|2022-03-15 17:29:10|118.09|115.93|116.99|114.83|118.09|115.93|116.99|114.83|0
1647365360000|2022-03-15 17:29:20|116.39|114.23|116.27|114.11|116.57|114.41|116.27|114.11|0
1647365370000|2022-03-15 17:29:30|115.9|113.74|115.9|113.74|116.15|113.99|115.9|113.74|0
1647365380000|2022-03-15 17:29:40|115.54|113.38|115.9|113.74|115.9|113.74|115.54|113.38|0
1647365390000|2022-03-15 17:29:50|115.66|113.5|115.42|113.26|115.66|113.5|115.42|113.26|0
1647365400000|2022-03-15 17:30:00|115.48|113.32|115.54|113.38|115.9|113.74|115.48|113.32|0
1647365410000|2022-03-15 17:30:10|115.42|113.26|114.34|112.18|115.54|113.38|114.34|112.18|0
1647365420000|2022-03-15 17:30:20|114.58|112.42|114.34|112.18|114.58|112.42|114.34|112.18|0
1647365430000|2022-03-15 17:30:30|114.28|112.12|114.7|112.54|114.7|112.54|114.28|112.12|0
1647365440000|2022-03-15 17:30:40|114.58|112.42|114.94|112.78|114.94|112.78|114.46|112.3|0
1647365450000|2022-03-15 17:30:50|114.88|112.72|114.7|112.54|114.94|112.78|114.7|112.54|0
1647365460000|2022-03-15 17:31:00|115.06|112.9|115.18|113.02|115.3|113.14|115.06|112.9|0
1647365470000|2022-03-15 17:31:10|115.3|113.14|115.42|113.26|115.54|113.38|115.3|113.14|0
1647365480000|2022-03-15 17:31:20|115.36|113.2|115.78|113.62|115.78|113.62|115.36|113.2|0
1647365490000|2022-03-15 17:31:30|115.66|113.5|115.9|113.74|115.9|113.74|115.66|113.5|0
1647365500000|2022-03-15 17:31:40|116.26|114.1|116.14|113.98|116.26|114.1|116.14|113.98|0
1647365510000|2022-03-15 17:31:50|116.38|114.22|116.75|114.59|116.99|114.83|116.38|114.22|0
1647365520000|2022-03-15 17:32:00|116.5|114.34|115.72|113.56|116.5|114.34|115.72|113.56|0
1647365530000|2022-03-15 17:32:10|115.78|113.62|115.9|113.74|115.9|113.74|115.66|113.5|0
1647365540000|2022-03-15 17:32:20|115.78|113.62|116.02|113.86|116.02|113.86|115.78|113.62|0
1647365550000|2022-03-15 17:32:30|116.14|113.98|116.14|113.98|116.14|113.98|116.14|113.98|0
1647365560000|2022-03-15 17:32:40|116.02|113.86|116.14|113.98|116.2|114.04|116.02|113.86|0
1647365570000|2022-03-15 17:32:50|116.26|114.1|116.62|114.46|116.62|114.46|116.26|114.1|0
1647365580000|2022-03-15 17:33:00|116.75|114.59|116.99|114.83|116.99|114.83|116.74|114.58|0
1647365590000|2022-03-15 17:33:10|116.87|114.71|116.87|114.71|116.87|114.71|116.74|114.58|0
1647365600000|2022-03-15 17:33:20|116.8|114.64|116.74|114.58|116.8|114.64|116.74|114.58|0
1647365610000|2022-03-15 17:33:30|117.11|114.95|116.99|114.83|117.23|115.07|116.99|114.83|0
1647365620000|2022-03-15 17:33:40|117.11|114.95|117.11|114.95|117.23|115.07|117.11|114.95|0
1647365630000|2022-03-15 17:33:50|117.23|115.07|117.59|115.43|117.71|115.55|117.23|115.07|0
1647365640000|2022-03-15 17:34:00|117.35|115.19|117.47|115.31|117.47|115.31|117.35|115.19|0
1647365650000|2022-03-15 17:34:10|117.35|115.19|116.74|114.58|117.47|115.31|116.74|114.58|0
1647365660000|2022-03-15 17:34:20|116.86|114.7|116.99|114.83|116.99|114.83|116.74|114.58|0
1647365670000|2022-03-15 17:34:30|117.11|114.95|116.62|114.46|117.11|114.95|116.62|114.46|0
1647365680000|2022-03-15 17:34:40|116.74|114.58|116.74|114.58|116.74|114.58|116.74|114.58|0
1647365690000|2022-03-15 17:34:50|116.62|114.46|116.62|114.46|116.62|114.46|116.62|114.46|0
1647365700000|2022-03-15 17:35:00|116.86|114.7|117.11|114.95|117.11|114.95|116.8|114.64|0
1647365710000|2022-03-15 17:35:10|117.23|115.07|116.86|114.7|117.23|115.07|116.86|114.7|0
1647365720000|2022-03-15 17:35:20|116.8|114.64|117.1|114.94|117.1|114.94|116.8|114.64|0
1647365730000|2022-03-15 17:35:30|117.23|115.07|117.1|114.94|117.23|115.07|116.98|114.82|0
1647365740000|2022-03-15 17:35:40|117.35|115.19|117.47|115.31|117.59|115.43|117.35|115.19|0
1647365750000|2022-03-15 17:35:50|117.59|115.43|117.95|115.79|117.95|115.79|117.59|115.43|0
1647365760000|2022-03-15 17:36:00|117.83|115.67|118.08|115.92|118.2|116.04|117.83|115.67|0
1647365770000|2022-03-15 17:36:10|118.2|116.04|118.08|115.92|118.2|116.04|118.08|115.92|0
1647365780000|2022-03-15 17:36:20|118.2|116.04|118.08|115.92|118.2|116.04|118.08|115.92|0
1647365790000|2022-03-15 17:36:30|117.95|115.79|117.71|115.55|118.01|115.85|117.71|115.55|0
1647365800000|2022-03-15 17:36:40|117.83|115.67|118.13|115.97|118.13|115.97|117.83|115.67|0
1647365810000|2022-03-15 17:36:50|118.08|115.92|117.95|115.79|118.2|116.04|117.95|115.79|0
1647365820000|2022-03-15 17:37:00|118.08|115.92|118.32|116.16|118.32|116.16|118.08|115.92|0
1647365830000|2022-03-15 17:37:10|118.2|116.04|117.71|115.55|118.2|116.04|117.71|115.55|0
1647365850000|2022-03-15 17:37:30|117.95|115.79|117.95|115.79|118.07|115.91|117.95|115.79|0
1647365860000|2022-03-15 17:37:40|118.07|115.91|117.71|115.55|118.07|115.91|117.59|115.43|0
1647365870000|2022-03-15 17:37:50|117.59|115.43|117.34|115.18|117.71|115.55|117.34|115.18|0
1647365880000|2022-03-15 17:38:00|116.5|114.34|116.5|114.34|116.5|114.34|116.25|114.09|0
1647365890000|2022-03-15 17:38:10|116.62|114.46|116.5|114.34|116.62|114.46|116.37|114.21|0
1647365900000|2022-03-15 17:38:20|116.62|114.46|116.86|114.7|116.86|114.7|116.62|114.46|0
1647365910000|2022-03-15 17:38:30|116.79|114.63|116.37|114.21|116.79|114.63|116.37|114.21|0
1647365920000|2022-03-15 17:38:40|116.74|114.58|116.86|114.7|116.86|114.7|116.49|114.33|0
1647365930000|2022-03-15 17:38:50|116.62|114.46|116.86|114.7|116.86|114.7|116.62|114.46|0
1647365940000|2022-03-15 17:39:00|115.77|113.61|115.83|113.67|115.83|113.67|115.77|113.61|0
1647365950000|2022-03-15 17:39:10|116.25|114.09|116.25|114.09|116.31|114.15|116.25|114.09|0
1647365960000|2022-03-15 17:39:20|116.01|113.85|116.01|113.85|116.13|113.97|116.01|113.85|0
1647365970000|2022-03-15 17:39:30|116.13|113.97|116.49|114.33|116.49|114.33|116.13|113.97|0
1647365980000|2022-03-15 17:39:40|116.31|114.15|116.37|114.21|116.37|114.21|116.13|113.97|0
1647365990000|2022-03-15 17:39:50|116.61|114.45|116.19|114.03|116.61|114.45|116.19|114.03|0
1647366000000|2022-03-15 17:40:00|116.37|114.21|116.13|113.97|116.55|114.39|116.13|113.97|0
1647366010000|2022-03-15 17:40:10|116.25|114.09|116.13|113.97|116.25|114.09|116.13|113.97|0
1647366020000|2022-03-15 17:40:20|115.41|113.25|115.53|113.37|115.89|113.73|115.41|113.25|0
1647366030000|2022-03-15 17:40:30|115.77|113.61|116.61|114.45|116.61|114.45|115.77|113.61|0
1647366040000|2022-03-15 17:40:40|116.49|114.33|116.73|114.57|116.73|114.57|116.25|114.09|0
1647366050000|2022-03-15 17:40:50|116.85|114.69|116.98|114.82|116.98|114.82|116.73|114.57|0
1647366060000|2022-03-15 17:41:00|117.1|114.94|117.95|115.79|117.95|115.79|117.1|114.94|0
1647366070000|2022-03-15 17:41:10|117.7|115.54|117.58|115.42|117.95|115.79|117.58|115.42|0
1647366080000|2022-03-15 17:41:20|117.22|115.06|117.34|115.18|117.34|115.18|117.22|115.06|0
1647366090000|2022-03-15 17:41:30|117.1|114.94|117.34|115.18|117.34|115.18|117.1|114.94|0
1647366100000|2022-03-15 17:41:40|117.28|115.12|116.97|114.81|117.34|115.18|116.97|114.81|0
1647366110000|2022-03-15 17:41:50|117.22|115.06|117.1|114.94|117.22|115.06|117.1|114.94|0
1647366120000|2022-03-15 17:42:00|116.73|114.57|116.79|114.63|116.85|114.69|116.73|114.57|0
1647366130000|2022-03-15 17:42:10|116.61|114.45|116.73|114.57|116.73|114.57|116.49|114.33|0
1647366140000|2022-03-15 17:42:20|116.55|114.39|116.97|114.81|116.97|114.81|116.49|114.33|0
1647366150000|2022-03-15 17:42:30|117.09|114.93|117.09|114.93|117.09|114.93|116.97|114.81|0
1647366160000|2022-03-15 17:42:40|117.03|114.87|117.22|115.06|117.22|115.06|117.03|114.87|0
1647366170000|2022-03-15 17:42:50|117.7|115.54|117.58|115.42|117.94|115.78|117.58|115.42|0
1647366180000|2022-03-15 17:43:00|117.88|115.72|118.07|115.91|118.31|116.15|117.88|115.72|0
1647366190000|2022-03-15 17:43:10|118.68|116.52|118.31|116.15|118.68|116.52|118.31|116.15|0
1647366200000|2022-03-15 17:43:20|118.43|116.27|118.55|116.39|118.8|116.64|118.43|116.27|0
1647366210000|2022-03-15 17:43:30|118.43|116.27|119.04|116.88|119.04|116.88|118.43|116.27|0
1647366220000|2022-03-15 17:43:40|118.92|116.76|119.04|116.88|119.04|116.88|118.92|116.76|0
1647366230000|2022-03-15 17:43:50|119.1|116.94|118.8|116.64|119.1|116.94|118.8|116.64|0
1647366240000|2022-03-15 17:44:00|118.55|116.39|118.55|116.39|118.55|116.39|118.55|116.39|0
1647366250000|2022-03-15 17:44:10|118.67|116.51|118.43|116.27|118.67|116.51|118.43|116.27|0
1647366260000|2022-03-15 17:44:20|118.67|116.51|117.94|115.78|118.67|116.51|117.94|115.78|0
1647366270000|2022-03-15 17:44:30|117.82|115.66|117.82|115.66|117.94|115.78|117.7|115.54|0
1647366280000|2022-03-15 17:44:40|117.94|115.78|117.94|115.78|118.06|115.9|117.94|115.78|0
1647366290000|2022-03-15 17:44:50|118.06|115.9|118.06|115.9|118.06|115.9|118|115.84|0
1647366300000|2022-03-15 17:45:00|117.94|115.78|117.33|115.17|118.31|116.15|117.33|115.17|0
1647366310000|2022-03-15 17:45:10|117.21|115.05|117.33|115.17|117.51|115.35|117.21|115.05|0
1647366320000|2022-03-15 17:45:20|117.21|115.05|117.09|114.93|117.21|115.05|117.09|114.93|0
1647366330000|2022-03-15 17:45:30|117.21|115.05|117.45|115.29|117.45|115.29|117.21|115.05|0
1647366340000|2022-03-15 17:45:40|117.7|115.54|118.18|116.02|118.18|116.02|117.7|115.54|0
1647366350000|2022-03-15 17:45:50|117.7|115.54|117.7|115.54|117.94|115.78|117.7|115.54|0
1647366360000|2022-03-15 17:46:00|117.57|115.41|117.21|115.05|117.57|115.41|117.21|115.05|0
1647366370000|2022-03-15 17:46:10|117.09|114.93|116.97|114.81|117.09|114.93|116.97|114.81|0
1647366380000|2022-03-15 17:46:20|116.73|114.57|116.97|114.81|116.97|114.81|116.36|114.2|0
1647366390000|2022-03-15 17:46:30|116.85|114.69|116.85|114.69|116.85|114.69|116.72|114.56|0
1647366400000|2022-03-15 17:46:40|116.97|114.81|117.27|115.11|117.33|115.17|116.97|114.81|0
1647366410000|2022-03-15 17:46:50|117.33|115.17|117.51|115.35|117.51|115.35|117.33|115.17|0
1647366420000|2022-03-15 17:47:00|117.75|115.59|117.94|115.78|117.94|115.78|117.57|115.41|0
1647366430000|2022-03-15 17:47:10|118.18|116.02|118.06|115.9|118.18|116.02|117.94|115.78|0
1647366440000|2022-03-15 17:47:20|118.18|116.02|118.3|116.14|118.3|116.14|118.06|115.9|0
1647366450000|2022-03-15 17:47:30|118.43|116.27|118.67|116.51|118.67|116.51|118.43|116.27|0
1647366460000|2022-03-15 17:47:40|118.55|116.39|118.3|116.14|118.55|116.39|118.3|116.14|0
1647366470000|2022-03-15 17:47:50|118.42|116.26|118.42|116.26|118.55|116.39|118.42|116.26|0
1647366480000|2022-03-15 17:48:00|118.3|116.14|118.42|116.26|118.42|116.26|118.3|116.14|0
1647366490000|2022-03-15 17:48:10|118.3|116.14|118.79|116.63|118.79|116.63|118.3|116.14|0
1647366500000|2022-03-15 17:48:20|118.67|116.51|118.42|116.26|118.67|116.51|118.42|116.26|0
1647366510000|2022-03-15 17:48:30|118.55|116.39|118.6|116.44|118.6|116.44|118.42|116.26|0
1647366520000|2022-03-15 17:48:40|118.67|116.51|118.85|116.69|118.85|116.69|118.67|116.51|0
1647366530000|2022-03-15 17:48:50|119.04|116.88|118.79|116.63|119.04|116.88|118.79|116.63|0
1647366540000|2022-03-15 17:49:00|118.67|116.51|118.06|115.9|118.67|116.51|117.94|115.78|0
1647366550000|2022-03-15 17:49:10|117.57|115.41|117.21|115.05|117.57|115.41|117.21|115.05|0
1647366560000|2022-03-15 17:49:20|117.33|115.17|117.33|115.17|117.33|115.17|116.96|114.8|0
1647366570000|2022-03-15 17:49:30|117.21|115.05|117.45|115.29|117.45|115.29|117.08|114.92|0
1647366580000|2022-03-15 17:49:40|117.69|115.53|117.69|115.53|117.69|115.53|117.69|115.53|0
1647366590000|2022-03-15 17:49:50|117.57|115.41|117.2|115.04|117.57|115.41|117.2|115.04|0
1647366600000|2022-03-15 17:50:00|117.45|115.29|117.69|115.53|117.81|115.65|117.45|115.29|0
1647366610000|2022-03-15 17:50:10|117.81|115.65|117.93|115.77|117.93|115.77|117.81|115.65|0
1647366620000|2022-03-15 17:50:20|117.81|115.65|117.93|115.77|118.06|115.9|117.81|115.65|0
1647366630000|2022-03-15 17:50:30|117.99|115.83|117.93|115.77|117.99|115.83|117.81|115.65|0
1647366640000|2022-03-15 17:50:40|118.05|115.89|118.05|115.89|118.05|115.89|117.93|115.77|0
1647366650000|2022-03-15 17:50:50|117.93|115.77|118.42|116.26|118.42|116.26|117.93|115.77|0
1647366660000|2022-03-15 17:51:00|118.54|116.38|118.3|116.14|118.54|116.38|118.3|116.14|0
1647366670000|2022-03-15 17:51:10|118.42|116.26|119.03|116.87|119.03|116.87|118.42|116.26|0
1647366680000|2022-03-15 17:51:20|118.91|116.75|119.09|116.93|119.15|116.99|118.91|116.75|0
1647366690000|2022-03-15 17:51:30|119.21|117.05|118.91|116.75|119.21|117.05|118.91|116.75|0
1647366700000|2022-03-15 17:51:40|118.79|116.63|118.42|116.26|118.79|116.63|118.42|116.26|0
1647366710000|2022-03-15 17:51:50|118.54|116.38|118.66|116.5|118.66|116.5|118.42|116.26|0
1647366720000|2022-03-15 17:52:00|118.42|116.26|118.17|116.01|118.42|116.26|118.05|115.89|0
1647366730000|2022-03-15 17:52:10|118.3|116.14|118.54|116.38|118.54|116.38|118.3|116.14|0
1647366740000|2022-03-15 17:52:20|118.48|116.32|118.42|116.26|118.66|116.5|118.42|116.26|0
1647366750000|2022-03-15 17:52:30|118.54|116.38|118.3|116.14|118.54|116.38|118.3|116.14|0
1647366760000|2022-03-15 17:52:40|118.42|116.26|118.54|116.38|118.54|116.38|118.42|116.26|0
1647366770000|2022-03-15 17:52:50|118.42|116.26|118.54|116.38|118.66|116.5|118.42|116.26|0
1647366780000|2022-03-15 17:53:00|118.66|116.5|118.3|116.14|118.66|116.5|118.3|116.14|0
1647366790000|2022-03-15 17:53:10|118.29|116.13|118.29|116.13|118.29|116.13|118.17|116.01|0
1647366800000|2022-03-15 17:53:20|118.17|116.01|118.05|115.89|118.29|116.13|118.05|115.89|0
1647366820000|2022-03-15 17:53:40|118.6|116.44|118.78|116.62|118.78|116.62|118.6|116.44|0
1647366830000|2022-03-15 17:53:50|118.66|116.5|118.66|116.5|118.72|116.56|118.54|116.38|0
1647366840000|2022-03-15 17:54:00|118.54|116.38|118.54|116.38|118.54|116.38|118.54|116.38|0
1647366850000|2022-03-15 17:54:10|118.84|116.68|118.66|116.5|118.84|116.68|118.66|116.5|0
1647366860000|2022-03-15 17:54:20|118.72|116.56|118.9|116.74|118.9|116.74|118.72|116.56|0
1647366870000|2022-03-15 17:54:30|119.03|116.87|119.03|116.87|119.03|116.87|118.9|116.74|0
1647366880000|2022-03-15 17:54:40|119.15|116.99|118.9|116.74|119.15|116.99|118.9|116.74|0
1647366890000|2022-03-15 17:54:50|119.03|116.87|118.66|116.5|119.03|116.87|118.66|116.5|0
1647366900000|2022-03-15 17:55:00|118.78|116.62|118.78|116.62|118.78|116.62|118.54|116.38|0
1647366910000|2022-03-15 17:55:10|119.15|116.99|119.52|117.36|119.64|117.48|119.15|116.99|0
1647366920000|2022-03-15 17:55:20|119.64|117.48|120.01|117.85|120.01|117.85|119.64|117.48|0
1647366930000|2022-03-15 17:55:30|119.76|117.6|119.64|117.48|119.88|117.72|119.64|117.48|0
1647366940000|2022-03-15 17:55:40|119.88|117.72|120.68|118.52|120.75|118.59|119.88|117.72|0
1647366950000|2022-03-15 17:55:50|120.75|118.59|120.62|118.46|120.75|118.59|120.62|118.46|0
1647366960000|2022-03-15 17:56:00|120.75|118.59|120.25|118.09|120.75|118.59|120.25|118.09|0
1647366970000|2022-03-15 17:56:10|119.88|117.72|119.7|117.54|119.88|117.72|119.7|117.54|0
1647366980000|2022-03-15 17:56:20|119.76|117.6|119.76|117.6|119.76|117.6|119.57|117.41|0
1647366990000|2022-03-15 17:56:30|119.51|117.35|119.57|117.41|119.64|117.48|119.51|117.35|0
1647367000000|2022-03-15 17:56:40|119.76|117.6|119.88|117.72|120.01|117.85|119.76|117.6|0
1647367010000|2022-03-15 17:56:50|119.76|117.6|119.88|117.72|119.88|117.72|119.76|117.6|0
1647367020000|2022-03-15 17:57:00|120.13|117.97|120.25|118.09|120.38|118.22|120.13|117.97|0
1647367030000|2022-03-15 17:57:10|120.37|118.21|120.25|118.09|120.37|118.21|120.25|118.09|0
1647367040000|2022-03-15 17:57:20|119.88|117.72|120.13|117.97|120.25|118.09|119.88|117.72|0
1647367050000|2022-03-15 17:57:30|120|117.84|119.82|117.66|120|117.84|119.82|117.66|0
1647367060000|2022-03-15 17:57:40|119.76|117.6|119.64|117.48|119.76|117.6|119.64|117.48|0
1647367070000|2022-03-15 17:57:50|119.76|117.6|120.13|117.97|120.13|117.97|119.76|117.6|0
1647367080000|2022-03-15 17:58:00|120|117.84|120.37|118.21|120.37|118.21|120|117.84|0
1647367090000|2022-03-15 17:58:10|120.62|118.46|120.62|118.46|120.62|118.46|120.5|118.34|0
1647367100000|2022-03-15 17:58:20|120.74|118.58|120.74|118.58|120.74|118.58|120.74|118.58|0
1647367110000|2022-03-15 17:58:30|120.5|118.34|120.74|118.58|120.74|118.58|120.5|118.34|0
1647367120000|2022-03-15 17:58:40|120.5|118.34|120.62|118.46|120.62|118.46|120.5|118.34|0
1647367130000|2022-03-15 17:58:50|120.68|118.52|120.74|118.58|120.74|118.58|120.68|118.52|0
1647367140000|2022-03-15 17:59:00|120.62|118.46|121.49|119.33|121.49|119.33|120.62|118.46|0
1647367150000|2022-03-15 17:59:10|121.24|119.08|121.54|119.38|121.61|119.45|121.24|119.08|0
1647367160000|2022-03-15 17:59:20|121.49|119.33|121.11|118.95|121.49|119.33|121.11|118.95|0
1647367170000|2022-03-15 17:59:30|120.99|118.83|120.99|118.83|121.11|118.95|120.99|118.83|0
1647367180000|2022-03-15 17:59:40|120.87|118.71|121.11|118.95|121.11|118.95|120.87|118.71|0
1647367190000|2022-03-15 17:59:50|121.24|119.08|120.74|118.58|121.24|119.08|120.74|118.58|0
1647367200000|2022-03-15 18:00:00|120.37|118.21|120.12|117.96|120.37|118.21|120|117.84|0
1647367210000|2022-03-15 18:00:10|119.88|117.72|120.74|118.58|120.74|118.58|119.88|117.72|0
1647367220000|2022-03-15 18:00:20|121.11|118.95|121.11|118.95|121.11|118.95|120.99|118.83|0
1647367230000|2022-03-15 18:00:30|121.48|119.32|121.36|119.2|121.61|119.45|121.36|119.2|0
1647367240000|2022-03-15 18:00:40|121.86|119.7|121.61|119.45|121.86|119.7|121.61|119.45|0
1647367250000|2022-03-15 18:00:50|121.48|119.32|121.61|119.45|121.61|119.45|121.36|119.2|0
1647367260000|2022-03-15 18:01:00|121.48|119.32|121.11|118.95|121.48|119.32|121.11|118.95|0
1647367270000|2022-03-15 18:01:10|120.86|118.7|121.48|119.32|121.48|119.32|120.86|118.7|0
1647367280000|2022-03-15 18:01:20|121.23|119.07|121.11|118.95|121.23|119.07|121.11|118.95|0
1647367290000|2022-03-15 18:01:30|120.99|118.83|121.11|118.95|121.11|118.95|120.86|118.7|0
1647367300000|2022-03-15 18:01:40|120.99|118.83|121.23|119.07|121.23|119.07|120.99|118.83|0
1647367310000|2022-03-15 18:01:50|121.11|118.95|121.11|118.95|121.11|118.95|121.11|118.95|0
1647367320000|2022-03-15 18:02:00|120.99|118.83|120.74|118.58|121.11|118.95|120.74|118.58|0
1647367330000|2022-03-15 18:02:10|120.61|118.45|120.67|118.51|120.67|118.51|120.49|118.33|0
1647367340000|2022-03-15 18:02:20|120.61|118.45|120.74|118.58|120.86|118.7|120.61|118.45|0
1647367350000|2022-03-15 18:02:30|121.11|118.95|120.86|118.7|121.23|119.07|120.86|118.7|0
1647367360000|2022-03-15 18:02:40|120.61|118.45|120.61|118.45|120.74|118.58|120.61|118.45|0
1647367370000|2022-03-15 18:02:50|120.49|118.33|120.86|118.7|120.86|118.7|120.49|118.33|0
1647367380000|2022-03-15 18:03:00|120.74|118.58|120.74|118.58|120.8|118.64|120.55|118.39|0
1647367390000|2022-03-15 18:03:10|120.61|118.45|120.49|118.33|120.61|118.45|120.49|118.33|0
1647367400000|2022-03-15 18:03:20|120.24|118.08|120.49|118.33|120.49|118.33|120.24|118.08|0
1647367410000|2022-03-15 18:03:30|120.24|118.08|120.12|117.96|120.24|118.08|120|117.84|0
1647367420000|2022-03-15 18:03:40|120.24|118.08|120.37|118.21|120.37|118.21|120.24|118.08|0
1647367430000|2022-03-15 18:03:50|120.61|118.45|120.36|118.2|120.61|118.45|120.36|118.2|0
1647367440000|2022-03-15 18:04:00|120.24|118.08|119.99|117.83|120.24|118.08|119.87|117.71|0
1647367450000|2022-03-15 18:04:10|119.68|117.52|119.63|117.47|119.75|117.59|119.63|117.47|0
1647367460000|2022-03-15 18:04:20|119.38|117.22|119.01|116.85|119.38|117.22|119.01|116.85|0
1647367470000|2022-03-15 18:04:30|116.94|114.78|116.7|114.54|117.06|114.9|116.7|114.54|0
1647367480000|2022-03-15 18:04:40|116.94|114.78|116.7|114.54|116.94|114.78|116.7|114.54|0
1647367490000|2022-03-15 18:04:50|116.82|114.66|116.21|114.05|116.82|114.66|115.97|113.81|0
1647367500000|2022-03-15 18:05:00|116.33|114.17|117.06|114.9|117.06|114.9|116.33|114.17|0
1647367510000|2022-03-15 18:05:10|116.94|114.78|116.88|114.72|117.06|114.9|116.82|114.66|0
1647367520000|2022-03-15 18:05:20|116.7|114.54|116.09|113.93|116.7|114.54|116.09|113.93|0
1647367530000|2022-03-15 18:05:30|116.15|113.99|116.75|114.59|116.75|114.59|116.15|113.99|0
1647367540000|2022-03-15 18:05:40|116.82|114.66|117.18|115.02|117.3|115.14|116.82|114.66|0
1647367550000|2022-03-15 18:05:50|117.3|115.14|117.18|115.02|117.3|115.14|117.18|115.02|0
1647367560000|2022-03-15 18:06:00|117.3|115.14|117.3|115.14|117.3|115.14|117.18|115.02|0
1647367570000|2022-03-15 18:06:10|117.24|115.08|116.94|114.78|117.3|115.14|116.82|114.66|0
1647367580000|2022-03-15 18:06:20|117.06|114.9|116.82|114.66|117.06|114.9|116.82|114.66|0
1647367590000|2022-03-15 18:06:30|116.7|114.54|116.57|114.41|116.7|114.54|116.45|114.29|0
1647367600000|2022-03-15 18:06:40|116.33|114.17|115.85|113.69|116.33|114.17|115.85|113.69|0
1647367610000|2022-03-15 18:06:50|115.91|113.75|115.67|113.51|115.91|113.75|115.61|113.45|0
1647367620000|2022-03-15 18:07:00|115.85|113.69|116.33|114.17|116.45|114.29|115.85|113.69|0
1647367630000|2022-03-15 18:07:10|116.45|114.29|116.51|114.35|116.51|114.35|116.45|114.29|0
1647367640000|2022-03-15 18:07:20|116.33|114.17|116.75|114.59|116.82|114.66|116.33|114.17|0
1647367650000|2022-03-15 18:07:30|116.94|114.78|117.06|114.9|117.24|115.08|116.94|114.78|0
1647367660000|2022-03-15 18:07:40|117.3|115.14|116.94|114.78|117.3|115.14|116.94|114.78|0
1647367670000|2022-03-15 18:07:50|116.69|114.53|116.94|114.78|116.94|114.78|116.69|114.53|0
1647367680000|2022-03-15 18:08:00|116.81|114.65|117.3|115.14|117.3|115.14|116.81|114.65|0
1647367690000|2022-03-15 18:08:10|117.18|115.02|117.79|115.63|117.79|115.63|117.18|115.02|0
1647367700000|2022-03-15 18:08:20|117.78|115.62|118.52|116.36|118.52|116.36|117.78|115.62|0
1647367710000|2022-03-15 18:08:30|118.64|116.48|118.57|116.41|118.64|116.48|118.39|116.23|0
1647367720000|2022-03-15 18:08:40|118.88|116.72|119.37|117.21|119.37|117.21|118.88|116.72|0
1647367730000|2022-03-15 18:08:50|119.13|116.97|119.74|117.58|119.74|117.58|119.13|116.97|0
1647367740000|2022-03-15 18:09:00|119.37|117.21|119.31|117.15|119.37|117.21|119.13|116.97|0
1647367750000|2022-03-15 18:09:10|119.43|117.27|119.5|117.34|119.62|117.46|119.43|117.27|0
1647367760000|2022-03-15 18:09:20|119.13|116.97|119.25|117.09|119.25|117.09|119.13|116.97|0
1647367770000|2022-03-15 18:09:30|119.37|117.21|119.92|117.76|119.92|117.76|119.37|117.21|0
1647367780000|2022-03-15 18:09:40|119.8|117.64|119.25|117.09|119.8|117.64|119.25|117.09|0
1647367790000|2022-03-15 18:09:50|119.06|116.9|119.37|117.21|119.37|117.21|119.06|116.9|0
1647367800000|2022-03-15 18:10:00|119.13|116.97|119.25|117.09|119.25|117.09|119.13|116.97|0
1647367810000|2022-03-15 18:10:10|119.37|117.21|119.62|117.46|119.74|117.58|119.25|117.09|0
1647367820000|2022-03-15 18:10:20|119.86|117.7|119.62|117.46|119.86|117.7|119.37|117.21|0
1647367830000|2022-03-15 18:10:30|119.49|117.33|119.25|117.09|119.49|117.33|119|116.84|0
1647367840000|2022-03-15 18:10:40|119.13|116.97|119|116.84|119.13|116.97|119|116.84|0
1647367850000|2022-03-15 18:10:50|119.12|116.96|118.76|116.6|119.12|116.96|118.76|116.6|0
1647367860000|2022-03-15 18:11:00|117.66|115.5|118.15|115.99|118.15|115.99|117.66|115.5|0
1647367870000|2022-03-15 18:11:10|118.02|115.86|117.9|115.74|118.27|116.11|117.78|115.62|0
1647367880000|2022-03-15 18:11:20|118.02|115.86|117.96|115.8|118.02|115.86|117.96|115.8|0
1647367890000|2022-03-15 18:11:30|117.78|115.62|117.66|115.5|117.78|115.62|117.42|115.26|0
1647367900000|2022-03-15 18:11:40|117.78|115.62|117.78|115.62|117.78|115.62|117.78|115.62|0
1647367910000|2022-03-15 18:11:50|117.54|115.38|117.78|115.62|117.78|115.62|117.54|115.38|0
1647367920000|2022-03-15 18:12:00|117.84|115.68|117.29|115.13|117.84|115.68|117.29|115.13|0
1647367930000|2022-03-15 18:12:10|117.47|115.31|117.9|115.74|117.9|115.74|117.47|115.31|0
1647367940000|2022-03-15 18:12:20|118.14|115.98|118.14|115.98|118.14|115.98|118.02|115.86|0
1647367950000|2022-03-15 18:12:30|118.02|115.86|117.9|115.74|118.02|115.86|117.9|115.74|0
1647367960000|2022-03-15 18:12:40|117.96|115.8|117.66|115.5|117.96|115.8|117.66|115.5|0
1647367970000|2022-03-15 18:12:50|117.71|115.55|117.29|115.13|117.78|115.62|117.29|115.13|0
1647367980000|2022-03-15 18:13:00|117.41|115.25|117.41|115.25|117.66|115.5|117.41|115.25|0
1647367990000|2022-03-15 18:13:10|117.66|115.5|118.02|115.86|118.02|115.86|117.66|115.5|0
1647368000000|2022-03-15 18:13:20|117.78|115.62|117.53|115.37|117.9|115.74|117.53|115.37|0
1647368010000|2022-03-15 18:13:30|117.17|115.01|116.56|114.4|117.17|115.01|116.56|114.4|0
1647368020000|2022-03-15 18:13:40|116.68|114.52|116.2|114.04|116.68|114.52|116.2|114.04|0
1647368030000|2022-03-15 18:13:50|116.32|114.16|116.93|114.77|116.93|114.77|116.32|114.16|0
1647368040000|2022-03-15 18:14:00|117.05|114.89|117.05|114.89|117.17|115.01|117.05|114.89|0
1647368050000|2022-03-15 18:14:10|116.93|114.77|117.29|115.13|117.29|115.13|116.93|114.77|0
1647368060000|2022-03-15 18:14:20|117.41|115.25|117.17|115.01|117.41|115.25|117.05|114.89|0
1647368070000|2022-03-15 18:14:30|117.05|114.89|117.17|115.01|117.17|115.01|116.93|114.77|0
1647368080000|2022-03-15 18:14:40|117.29|115.13|117.17|115.01|117.29|115.13|117.17|115.01|0
1647368090000|2022-03-15 18:14:50|117.29|115.13|117.17|115.01|117.29|115.13|117.17|115.01|0
1647368100000|2022-03-15 18:15:00|117.05|114.89|116.68|114.52|117.05|114.89|116.68|114.52|0
1647368110000|2022-03-15 18:15:10|116.74|114.58|117.17|115.01|117.17|115.01|116.74|114.58|0
1647368120000|2022-03-15 18:15:20|117.29|115.13|117.05|114.89|117.29|115.13|116.92|114.76|0
1647368130000|2022-03-15 18:15:30|117.17|115.01|117.29|115.13|117.29|115.13|117.17|115.01|0
1647368140000|2022-03-15 18:15:40|117.05|114.89|116.56|114.4|117.05|114.89|116.56|114.4|0
1647368150000|2022-03-15 18:15:50|116.44|114.28|116.8|114.64|116.92|114.76|116.44|114.28|0
1647368160000|2022-03-15 18:16:00|116.68|114.52|116.32|114.16|116.68|114.52|116.32|114.16|0
1647368170000|2022-03-15 18:16:10|116.2|114.04|116.56|114.4|116.56|114.4|116.2|114.04|0
1647368180000|2022-03-15 18:16:20|116.32|114.16|115.71|113.55|116.32|114.16|115.71|113.55|0
1647368190000|2022-03-15 18:16:30|115.65|113.49|115.41|113.25|115.65|113.49|115.35|113.19|0
1647368200000|2022-03-15 18:16:40|115.35|113.19|115.23|113.07|115.35|113.19|115.23|113.07|0
1647368210000|2022-03-15 18:16:50|115.35|113.19|115.47|113.31|115.47|113.31|115.23|113.07|0
1647368220000|2022-03-15 18:17:00|115.83|113.67|116.2|114.04|116.2|114.04|115.71|113.55|0
1647368230000|2022-03-15 18:17:10|116.01|113.85|116.2|114.04|116.2|114.04|116.01|113.85|0
1647368240000|2022-03-15 18:17:20|116.32|114.16|115.95|113.79|116.32|114.16|115.95|113.79|0
1647368250000|2022-03-15 18:17:30|115.83|113.67|115.95|113.79|116.07|113.91|115.83|113.67|0
1647368260000|2022-03-15 18:17:40|115.83|113.67|115.71|113.55|115.83|113.67|115.59|113.43|0
1647368270000|2022-03-15 18:17:50|115.83|113.67|115.47|113.31|115.83|113.67|115.47|113.31|0
1647368280000|2022-03-15 18:18:00|114.75|112.59|114.15|111.99|114.75|112.59|114.15|111.99|0
1647368290000|2022-03-15 18:18:10|114.27|112.11|114.39|112.23|114.39|112.23|114.03|111.87|0
1647368300000|2022-03-15 18:18:20|114.33|112.17|114.15|111.99|114.33|112.17|114.03|111.87|0
1647368310000|2022-03-15 18:18:30|114.03|111.87|114.27|112.11|114.27|112.11|114.03|111.87|0
1647368320000|2022-03-15 18:18:40|114.15|111.99|114.03|111.87|114.15|111.99|113.91|111.75|0
1647368330000|2022-03-15 18:18:50|114.27|112.11|114.51|112.35|114.63|112.47|114.27|112.11|0
1647368340000|2022-03-15 18:19:00|114.39|112.23|113.79|111.63|114.39|112.23|113.79|111.63|0
1647368350000|2022-03-15 18:19:10|113.68|111.52|112.49|110.33|113.68|111.52|112.49|110.33|0
1647368360000|2022-03-15 18:19:20|112.37|110.21|112.25|110.09|112.37|110.21|112.13|109.97|0
1647368370000|2022-03-15 18:19:30|112.37|110.21|112.72|110.56|112.84|110.68|112.37|110.21|0
1647368380000|2022-03-15 18:19:40|112.84|110.68|112.84|110.68|112.84|110.68|112.72|110.56|0
1647368390000|2022-03-15 18:19:50|113.2|111.04|112.96|110.8|113.32|111.16|112.96|110.8|0
1647368400000|2022-03-15 18:20:00|113.08|110.92|112.49|110.33|113.2|111.04|112.49|110.33|0
1647368410000|2022-03-15 18:20:10|112.25|110.09|112.49|110.33|112.61|110.45|112.25|110.09|0
1647368420000|2022-03-15 18:20:20|112.84|110.68|112.61|110.45|112.84|110.68|112.37|110.21|0
1647368430000|2022-03-15 18:20:30|112.84|110.68|112.96|110.8|112.96|110.8|112.84|110.68|0
1647368440000|2022-03-15 18:20:40|113.08|110.92|113.08|110.92|113.2|111.04|113.08|110.92|0
1647368450000|2022-03-15 18:20:50|113.2|111.04|112.84|110.68|113.2|111.04|112.84|110.68|0
1647368460000|2022-03-15 18:21:00|112.96|110.8|112.13|109.97|112.96|110.8|112.13|109.97|0
1647368470000|2022-03-15 18:21:10|112.01|109.85|112.01|109.85|112.25|110.09|112.01|109.85|0
1647368480000|2022-03-15 18:21:20|112.25|110.09|112.13|109.97|112.25|110.09|112.13|109.97|0
1647368490000|2022-03-15 18:21:30|112.78|110.62|113.67|111.51|113.67|111.51|112.78|110.62|0
1647368500000|2022-03-15 18:21:40|113.91|111.75|113.55|111.39|113.91|111.75|113.55|111.39|0
1647368510000|2022-03-15 18:21:50|113.67|111.51|113.55|111.39|113.67|111.51|113.55|111.39|0
1647368520000|2022-03-15 18:22:00|113.67|111.51|113.79|111.63|113.79|111.63|113.55|111.39|0
1647368530000|2022-03-15 18:22:10|113.97|111.81|113.79|111.63|113.97|111.81|113.67|111.51|0
1647368540000|2022-03-15 18:22:20|113.2|111.04|113.2|111.04|113.2|111.04|113.08|110.92|0
1647368550000|2022-03-15 18:22:30|113.31|111.15|113.01|110.85|113.31|111.15|113.01|110.85|0
1647368560000|2022-03-15 18:22:40|112.84|110.68|113.08|110.92|113.08|110.92|112.84|110.68|0
1647368570000|2022-03-15 18:22:50|113.19|111.03|112.96|110.8|113.19|111.03|112.72|110.56|0
1647368580000|2022-03-15 18:23:00|112.84|110.68|112.6|110.44|112.84|110.68|112.6|110.44|0
1647368590000|2022-03-15 18:23:10|112.48|110.32|112.96|110.8|112.96|110.8|112.48|110.32|0
1647368600000|2022-03-15 18:23:20|113.08|110.92|113.79|111.63|113.79|111.63|113.08|110.92|0
1647368610000|2022-03-15 18:23:30|113.55|111.39|113.79|111.63|113.79|111.63|113.55|111.39|0
1647368620000|2022-03-15 18:23:40|113.67|111.51|113.67|111.51|113.67|111.51|113.55|111.39|0
1647368630000|2022-03-15 18:23:50|113.55|111.39|114.26|112.1|114.26|112.1|113.55|111.39|0
1647368640000|2022-03-15 18:24:00|114.03|111.87|114.26|112.1|114.26|112.1|114.03|111.87|0
1647368650000|2022-03-15 18:24:10|114.38|112.22|114.5|112.34|114.62|112.46|114.38|112.22|0
1647368660000|2022-03-15 18:24:20|114.14|111.98|114.26|112.1|114.26|112.1|114.14|111.98|0
1647368670000|2022-03-15 18:24:30|114.38|112.22|114.62|112.46|114.62|112.46|114.26|112.1|0
1647368680000|2022-03-15 18:24:40|114.14|111.98|113.79|111.63|114.14|111.98|113.79|111.63|0
1647368690000|2022-03-15 18:24:50|114.02|111.86|114.02|111.86|114.14|111.98|114.02|111.86|0
1647368700000|2022-03-15 18:25:00|114.38|112.22|114.26|112.1|114.38|112.22|114.26|112.1|0
1647368710000|2022-03-15 18:25:10|114.14|111.98|113.9|111.74|114.14|111.98|113.9|111.74|0
1647368720000|2022-03-15 18:25:20|113.79|111.63|113.9|111.74|113.9|111.74|113.79|111.63|0
1647368730000|2022-03-15 18:25:30|113.79|111.63|113.9|111.74|113.9|111.74|113.55|111.39|0
1647368740000|2022-03-15 18:25:40|113.79|111.63|114.02|111.86|114.02|111.86|113.79|111.63|0
1647368750000|2022-03-15 18:25:50|114.26|112.1|114.98|112.82|114.98|112.82|114.14|111.98|0
1647368760000|2022-03-15 18:26:00|115.1|112.94|115.22|113.06|115.4|113.24|115.1|112.94|0
1647368770000|2022-03-15 18:26:10|115.34|113.18|115.94|113.78|115.94|113.78|115.34|113.18|0
1647368780000|2022-03-15 18:26:20|115.7|113.54|115.58|113.42|115.82|113.66|115.58|113.42|0
1647368790000|2022-03-15 18:26:30|115.7|113.54|115.7|113.54|115.82|113.66|115.7|113.54|0
1647368800000|2022-03-15 18:26:40|115.58|113.42|115.64|113.48|115.7|113.54|115.58|113.42|0
1647368810000|2022-03-15 18:26:50|115.7|113.54|115.82|113.66|115.82|113.66|115.7|113.54|0
1647368820000|2022-03-15 18:27:00|115.94|113.78|116.06|113.9|116.06|113.9|115.82|113.66|0
1647368830000|2022-03-15 18:27:10|115.82|113.66|116|113.84|116|113.84|115.82|113.66|0
1647368840000|2022-03-15 18:27:20|116.06|113.9|115.34|113.18|116.06|113.9|115.34|113.18|0
1647368850000|2022-03-15 18:27:30|115.46|113.3|115.34|113.18|115.46|113.3|115.34|113.18|0
1647368860000|2022-03-15 18:27:40|115.22|113.06|115.46|113.3|115.46|113.3|115.22|113.06|0
1647368870000|2022-03-15 18:27:50|115.27|113.11|114.98|112.82|115.27|113.11|114.98|112.82|0
1647368880000|2022-03-15 18:28:00|114.86|112.7|114.74|112.58|114.86|112.7|114.62|112.46|0
1647368890000|2022-03-15 18:28:10|114.86|112.7|114.86|112.7|114.86|112.7|114.67|112.51|0
1647368900000|2022-03-15 18:28:20|115.22|113.06|115.1|112.94|115.46|113.3|115.1|112.94|0
1647368910000|2022-03-15 18:28:30|114.98|112.82|115.58|113.42|115.58|113.42|114.98|112.82|0
1647368920000|2022-03-15 18:28:40|115.46|113.3|115.58|113.42|115.7|113.54|115.46|113.3|0
1647368930000|2022-03-15 18:28:50|115.46|113.3|115.7|113.54|115.7|113.54|115.46|113.3|0
1647368940000|2022-03-15 18:29:00|115.58|113.42|115.34|113.18|115.58|113.42|115.22|113.06|0
1647368950000|2022-03-15 18:29:10|115.46|113.3|115.21|113.05|115.46|113.3|115.21|113.05|0
1647368960000|2022-03-15 18:29:20|115.33|113.17|115.33|113.17|115.33|113.17|115.33|113.17|0
1647368970000|2022-03-15 18:29:30|115.45|113.29|115.09|112.93|115.45|113.29|115.09|112.93|0
1647368980000|2022-03-15 18:29:40|114.97|112.81|115.21|113.05|115.21|113.05|114.97|112.81|0
1647368990000|2022-03-15 18:29:50|115.09|112.93|115.09|112.93|115.21|113.05|115.09|112.93|0
1647369000000|2022-03-15 18:30:00|114.97|112.81|114.85|112.69|114.97|112.81|114.49|112.33|0
1647369010000|2022-03-15 18:30:10|114.73|112.57|114.37|112.21|114.73|112.57|114.37|112.21|0
1647369020000|2022-03-15 18:30:20|114.49|112.33|113.54|111.38|114.49|112.33|113.54|111.38|0
1647369030000|2022-03-15 18:30:30|113.42|111.26|113.54|111.38|113.54|111.38|113.36|111.2|0
1647369040000|2022-03-15 18:30:40|113.36|111.2|113.42|111.26|113.9|111.74|113.36|111.2|0
1647369050000|2022-03-15 18:30:50|113.54|111.38|113.78|111.62|113.78|111.62|113.54|111.38|0
1647369060000|2022-03-15 18:31:00|113.3|111.14|113.06|110.9|113.3|111.14|113.06|110.9|0
1647369070000|2022-03-15 18:31:10|113.3|111.14|113.54|111.38|113.54|111.38|113.3|111.14|0
1647369080000|2022-03-15 18:31:20|113.42|111.26|113.42|111.26|113.54|111.38|113.42|111.26|0
1647369090000|2022-03-15 18:31:30|113.3|111.14|113.3|111.14|113.3|111.14|113.3|111.14|0
1647369100000|2022-03-15 18:31:40|113.42|111.26|113.54|111.38|113.54|111.38|113.3|111.14|0
1647369110000|2022-03-15 18:31:50|113.48|111.32|113.66|111.5|113.66|111.5|113.3|111.14|0
1647369120000|2022-03-15 18:32:00|113.89|111.73|114.97|112.81|114.97|112.81|113.89|111.73|0
1647369130000|2022-03-15 18:32:10|115.33|113.17|115.93|113.77|115.93|113.77|115.09|112.93|0
1647369140000|2022-03-15 18:32:20|115.33|113.17|115.57|113.41|115.57|113.41|115.33|113.17|0
1647369150000|2022-03-15 18:32:30|115.81|113.65|115.09|112.93|115.81|113.65|115.09|112.93|0
1647369160000|2022-03-15 18:32:40|115.21|113.05|115.09|112.93|115.21|113.05|115.09|112.93|0
1647369170000|2022-03-15 18:32:50|115.45|113.29|115.09|112.93|115.45|113.29|115.09|112.93|0
1647369180000|2022-03-15 18:33:00|114.97|112.81|115.45|113.29|115.45|113.29|114.97|112.81|0
1647369190000|2022-03-15 18:33:10|116.05|113.89|115.93|113.77|116.05|113.89|115.57|113.41|0
1647369200000|2022-03-15 18:33:20|115.81|113.65|116.05|113.89|116.05|113.89|115.81|113.65|0
1647369210000|2022-03-15 18:33:30|115.93|113.77|116.05|113.89|116.17|114.01|115.93|113.77|0
1647369220000|2022-03-15 18:33:40|116.41|114.25|116.17|114.01|116.41|114.25|116.05|113.89|0
1647369230000|2022-03-15 18:33:50|116.11|113.95|116.29|114.13|116.29|114.13|116.11|113.95|0
1647369240000|2022-03-15 18:34:00|116.41|114.25|116.53|114.37|116.53|114.37|116.41|114.25|0
1647369250000|2022-03-15 18:34:10|116.65|114.49|117.14|114.98|117.14|114.98|116.65|114.49|0
1647369260000|2022-03-15 18:34:20|117.02|114.86|117.75|115.59|117.87|115.71|117.02|114.86|0
1647369270000|2022-03-15 18:34:30|117.99|115.83|118.11|115.95|118.11|115.95|117.99|115.83|0
1647369280000|2022-03-15 18:34:40|118.48|116.32|118.84|116.68|119.09|116.93|118.36|116.2|0
1647369290000|2022-03-15 18:34:50|119.09|116.93|118.36|116.2|119.09|116.93|118.36|116.2|0
1647369300000|2022-03-15 18:35:00|118.23|116.07|118.11|115.95|118.23|116.07|117.99|115.83|0
1647369310000|2022-03-15 18:35:10|117.99|115.83|117.99|115.83|117.99|115.83|117.87|115.71|0
1647369320000|2022-03-15 18:35:20|118.97|116.81|118.48|116.32|118.97|116.81|118.48|116.32|0
1647369330000|2022-03-15 18:35:30|118.6|116.44|118.35|116.19|118.6|116.44|118.35|116.19|0
1647369340000|2022-03-15 18:35:40|118.23|116.07|118.6|116.44|118.6|116.44|118.23|116.07|0
1647369350000|2022-03-15 18:35:50|118.48|116.32|118.23|116.07|118.48|116.32|118.11|115.95|0
1647369360000|2022-03-15 18:36:00|118.11|115.95|117.62|115.46|118.11|115.95|117.5|115.34|0
1647369370000|2022-03-15 18:36:10|117.68|115.52|117.5|115.34|117.68|115.52|117.38|115.22|0
1647369380000|2022-03-15 18:36:20|117.38|115.22|117.5|115.34|117.5|115.34|117.38|115.22|0
1647369390000|2022-03-15 18:36:30|117.38|115.22|117.38|115.22|117.5|115.34|117.32|115.16|0
1647369400000|2022-03-15 18:36:40|117.5|115.34|117.86|115.7|117.86|115.7|117.5|115.34|0
1647369410000|2022-03-15 18:36:50|118.04|115.88|118.17|116.01|118.23|116.07|118.04|115.88|0
1647369420000|2022-03-15 18:37:00|118.11|115.95|117.99|115.83|118.11|115.95|117.74|115.58|0
1647369430000|2022-03-15 18:37:10|117.86|115.7|117.74|115.58|117.86|115.7|117.74|115.58|0
1647369440000|2022-03-15 18:37:20|117.62|115.46|117.5|115.34|117.62|115.46|117.38|115.22|0
1647369450000|2022-03-15 18:37:30|117.74|115.58|117.74|115.58|117.86|115.7|117.74|115.58|0
1647369460000|2022-03-15 18:37:40|117.68|115.52|117.38|115.22|117.68|115.52|117.38|115.22|0
1647369470000|2022-03-15 18:37:50|117.25|115.09|117.31|115.15|117.31|115.15|117.01|114.85|0
1647369480000|2022-03-15 18:38:00|117.07|114.91|117.13|114.97|117.13|114.97|117.01|114.85|0
1647369490000|2022-03-15 18:38:10|116.89|114.73|116.65|114.49|116.89|114.73|116.29|114.13|0
1647369500000|2022-03-15 18:38:20|116.53|114.37|116.65|114.49|116.65|114.49|116.53|114.37|0
1647369510000|2022-03-15 18:38:30|116.53|114.37|116.41|114.25|116.53|114.37|116.41|114.25|0
1647369520000|2022-03-15 18:38:40|116.28|114.12|117.25|115.09|117.25|115.09|116.28|114.12|0
1647369530000|2022-03-15 18:38:50|116.77|114.61|116.65|114.49|116.77|114.61|116.65|114.49|0
1647369540000|2022-03-15 18:39:00|116.77|114.61|117.25|115.09|117.25|115.09|116.77|114.61|0
1647369550000|2022-03-15 18:39:10|117.01|114.85|117.25|115.09|117.25|115.09|117.01|114.85|0
1647369560000|2022-03-15 18:39:20|117.62|115.46|117.68|115.52|117.68|115.52|117.5|115.34|0
1647369570000|2022-03-15 18:39:30|117.55|115.39|117.5|115.34|117.55|115.39|117.37|115.21|0
1647369580000|2022-03-15 18:39:40|117.74|115.58|117.74|115.58|117.74|115.58|117.74|115.58|0
1647369590000|2022-03-15 18:39:50|117.62|115.46|117.74|115.58|117.86|115.7|117.62|115.46|0
1647369600000|2022-03-15 18:40:00|117.86|115.7|117.86|115.7|117.86|115.7|117.86|115.7|0
1647369610000|2022-03-15 18:40:10|117.62|115.46|117.98|115.82|117.98|115.82|117.62|115.46|0
1647369620000|2022-03-15 18:40:20|118.96|116.8|118.84|116.68|118.96|116.8|118.71|116.55|0
1647369630000|2022-03-15 18:40:30|118.96|116.8|118.47|116.31|118.96|116.8|118.47|116.31|0
1647369640000|2022-03-15 18:40:40|118.71|116.55|118.84|116.68|118.84|116.68|118.65|116.49|0
1647369650000|2022-03-15 18:40:50|118.96|116.8|118.96|116.8|118.96|116.8|118.96|116.8|0
1647369660000|2022-03-15 18:41:00|119.08|116.92|119.82|117.66|119.82|117.66|119.08|116.92|0
1647369670000|2022-03-15 18:41:10|119.94|117.78|119.88|117.72|120.43|118.27|119.88|117.72|0
1647369680000|2022-03-15 18:41:20|120.06|117.9|120.06|117.9|120.31|118.15|120.06|117.9|0
1647369690000|2022-03-15 18:41:30|119.94|117.78|120.19|118.03|120.19|118.03|119.94|117.78|0
1647369700000|2022-03-15 18:41:40|120.06|117.9|120.19|118.03|120.19|118.03|120.06|117.9|0
1647369710000|2022-03-15 18:41:50|120.06|117.9|119.69|117.53|120.06|117.9|119.57|117.41|0
1647369720000|2022-03-15 18:42:00|119.51|117.35|120.55|118.39|120.55|118.39|119.51|117.35|0
1647369730000|2022-03-15 18:42:10|120.31|118.15|120.18|118.02|120.43|118.27|120.18|118.02|0
1647369740000|2022-03-15 18:42:20|120.31|118.15|119.81|117.65|120.31|118.15|119.69|117.53|0
1647369750000|2022-03-15 18:42:30|119.57|117.41|119.69|117.53|119.69|117.53|119.57|117.41|0
1647369760000|2022-03-15 18:42:40|119.81|117.65|119.69|117.53|119.81|117.65|119.69|117.53|0
1647369770000|2022-03-15 18:42:50|119.81|117.65|119.69|117.53|119.94|117.78|119.69|117.53|0
1647369780000|2022-03-15 18:43:00|119.57|117.41|119.57|117.41|119.57|117.41|119.57|117.41|0
1647369790000|2022-03-15 18:43:10|119.32|117.16|119.14|116.98|119.32|117.16|118.83|116.67|0
1647369800000|2022-03-15 18:43:20|118.95|116.79|118.71|116.55|118.95|116.79|118.71|116.55|0
1647369810000|2022-03-15 18:43:30|118.59|116.43|118.71|116.55|118.95|116.79|118.59|116.43|0
1647369820000|2022-03-15 18:43:40|118.65|116.49|119.08|116.92|119.08|116.92|118.65|116.49|0
1647369830000|2022-03-15 18:43:50|119.2|117.04|119.5|117.34|119.5|117.34|119.2|117.04|0
1647369840000|2022-03-15 18:44:00|119.32|117.16|119.08|116.92|119.44|117.28|119.08|116.92|0
1647369850000|2022-03-15 18:44:10|119.32|117.16|119.69|117.53|119.69|117.53|119.32|117.16|0
1647369860000|2022-03-15 18:44:20|119.57|117.41|119.81|117.65|119.81|117.65|119.5|117.34|0
1647369870000|2022-03-15 18:44:30|119.69|117.53|119.57|117.41|119.69|117.53|119.57|117.41|0
1647369880000|2022-03-15 18:44:40|119.81|117.65|119.93|117.77|119.93|117.77|119.81|117.65|0
1647369890000|2022-03-15 18:44:50|119.81|117.65|120.06|117.9|120.06|117.9|119.81|117.65|0
1647369900000|2022-03-15 18:45:00|120.18|118.02|120.3|118.14|120.3|118.14|119.93|117.77|0
1647369910000|2022-03-15 18:45:10|120.43|118.27|122.41|120.25|122.41|120.25|120.43|118.27|0
1647369920000|2022-03-15 18:45:20|122.16|120|122.29|120.13|122.29|120.13|121.66|119.5|0
1647369930000|2022-03-15 18:45:30|122.16|120|122.41|120.25|122.54|120.38|122.16|120|0
1647369940000|2022-03-15 18:45:40|122.54|120.38|122.79|120.63|122.91|120.75|122.54|120.38|0
1647369950000|2022-03-15 18:45:50|122.66|120.5|123.54|121.38|123.54|121.38|122.66|120.5|0
1647369960000|2022-03-15 18:46:00|123.04|120.88|123.41|121.25|123.41|121.25|123.04|120.88|0
1647369970000|2022-03-15 18:46:10|123.29|121.13|123.28|121.12|123.41|121.25|123.28|121.12|0
1647369980000|2022-03-15 18:46:20|123.16|121|123.66|121.5|123.79|121.63|123.16|121|0
1647369990000|2022-03-15 18:46:30|123.41|121.25|123.41|121.25|123.54|121.38|123.41|121.25|0
1647370000000|2022-03-15 18:46:40|123.34|121.18|123.28|121.12|123.41|121.25|123.28|121.12|0
1647370010000|2022-03-15 18:46:50|123.16|121|123.03|120.87|123.16|121|123.03|120.87|0
1647370020000|2022-03-15 18:47:00|122.91|120.75|123.16|121|123.16|121|122.91|120.75|0
1647370030000|2022-03-15 18:47:10|123.41|121.25|123.41|121.25|123.41|121.25|123.28|121.12|0
1647370040000|2022-03-15 18:47:20|123.53|121.37|123.66|121.5|123.66|121.5|123.53|121.37|0
1647370050000|2022-03-15 18:47:30|123.53|121.37|123.16|121|123.53|121.37|123.16|121|0
1647370060000|2022-03-15 18:47:40|123.03|120.87|122.91|120.75|123.03|120.87|122.84|120.68|0
1647370070000|2022-03-15 18:47:50|123.16|121|123.28|121.12|123.28|121.12|123.16|121|0
1647370080000|2022-03-15 18:48:00|123.03|120.87|123.28|121.12|123.28|121.12|123.03|120.87|0
1647370090000|2022-03-15 18:48:10|123.53|121.37|123.41|121.25|123.53|121.37|123.09|120.93|0
1647370100000|2022-03-15 18:48:20|123.53|121.37|123.53|121.37|123.53|121.37|123.41|121.25|0
1647370110000|2022-03-15 18:48:30|123.47|121.31|123.28|121.12|123.53|121.37|123.28|121.12|0
1647370120000|2022-03-15 18:48:40|123.16|121|123.28|121.12|123.34|121.18|123.16|121|0
1647370130000|2022-03-15 18:48:50|123.53|121.37|123.16|121|123.53|121.37|123.16|121|0
1647370140000|2022-03-15 18:49:00|122.78|120.62|122.78|120.62|123.41|121.25|122.78|120.62|0
1647370150000|2022-03-15 18:49:10|122.91|120.75|123.03|120.87|123.28|121.12|122.91|120.75|0
1647370160000|2022-03-15 18:49:20|123.16|121|123.15|120.99|123.22|121.06|123.15|120.99|0
1647370170000|2022-03-15 18:49:30|123.28|121.12|123.28|121.12|123.66|121.5|123.28|121.12|0
1647370180000|2022-03-15 18:49:40|123.41|121.25|123.78|121.62|123.78|121.62|123.4|121.24|0
1647370190000|2022-03-15 18:49:50|123.72|121.56|123.78|121.62|123.78|121.62|123.66|121.5|0
1647370200000|2022-03-15 18:50:00|123.91|121.75|125.17|123.01|125.29|123.13|123.91|121.75|0
1647370210000|2022-03-15 18:50:10|125.55|123.39|125.55|123.39|125.67|123.51|125.42|123.26|0
1647370220000|2022-03-15 18:50:20|125.67|123.51|125.67|123.51|125.8|123.64|125.67|123.51|0
1647370230000|2022-03-15 18:50:30|125.8|123.64|125.42|123.26|125.8|123.64|125.42|123.26|0
1647370240000|2022-03-15 18:50:40|125.17|123.01|125.04|122.88|125.17|123.01|124.91|122.75|0
1647370250000|2022-03-15 18:50:50|125.29|123.13|125.29|123.13|125.54|123.38|125.29|123.13|0
1647370260000|2022-03-15 18:51:00|125.54|123.38|125.42|123.26|125.54|123.38|125.29|123.13|0
1647370270000|2022-03-15 18:51:10|125.29|123.13|125.35|123.19|125.42|123.26|125.29|123.13|0
1647370280000|2022-03-15 18:51:20|125.29|123.13|125.16|123|125.42|123.26|125.16|123|0
1647370290000|2022-03-15 18:51:30|125.22|123.06|125.29|123.13|125.42|123.26|125.22|123.06|0
1647370300000|2022-03-15 18:51:40|125.16|123|125.16|123|125.29|123.13|125.16|123|0
1647370310000|2022-03-15 18:51:50|125.54|123.38|125.42|123.26|125.92|123.76|125.42|123.26|0
1647370320000|2022-03-15 18:52:00|125.67|123.51|125.98|123.82|125.98|123.82|125.67|123.51|0
1647370330000|2022-03-15 18:52:10|125.92|123.76|126.18|124.02|126.18|124.02|125.92|123.76|0
1647370340000|2022-03-15 18:52:20|126.05|123.89|125.54|123.38|126.05|123.89|125.54|123.38|0
1647370350000|2022-03-15 18:52:30|125.42|123.26|124.78|122.62|125.67|123.51|124.78|122.62|0
1647370360000|2022-03-15 18:52:40|124.91|122.75|124.91|122.75|124.91|122.75|124.91|122.75|0
1647370370000|2022-03-15 18:52:50|124.78|122.62|124.91|122.75|124.91|122.75|124.66|122.5|0
1647370380000|2022-03-15 18:53:00|124.66|122.5|124.66|122.5|124.78|122.62|124.66|122.5|0
1647370390000|2022-03-15 18:53:10|124.78|122.62|124.91|122.75|124.91|122.75|124.78|122.62|0
1647370400000|2022-03-15 18:53:20|124.66|122.5|124.66|122.5|124.91|122.75|124.66|122.5|0
1647370410000|2022-03-15 18:53:30|124.53|122.37|124.53|122.37|124.53|122.37|124.4|122.24|0
1647370420000|2022-03-15 18:53:40|124.4|122.24|124.4|122.24|124.46|122.3|124.4|122.24|0
1647370430000|2022-03-15 18:53:50|124.53|122.37|125.16|123|125.29|123.13|124.53|122.37|0
1647370440000|2022-03-15 18:54:00|125.03|122.87|125.41|123.25|125.41|123.25|124.78|122.62|0
1647370450000|2022-03-15 18:54:10|125.29|123.13|125.29|123.13|125.54|123.38|125.29|123.13|0
1647370460000|2022-03-15 18:54:20|124.91|122.75|124.91|122.75|125.03|122.87|124.91|122.75|0
1647370470000|2022-03-15 18:54:30|125.03|122.87|125.03|122.87|125.16|123|125.03|122.87|0
1647370480000|2022-03-15 18:54:40|125.16|123|125.16|123|125.29|123.13|125.16|123|0
1647370490000|2022-03-15 18:54:50|125.6|123.44|125.29|123.13|125.6|123.44|125.29|123.13|0
1647370500000|2022-03-15 18:55:00|125.41|123.25|125.41|123.25|125.41|123.25|125.29|123.13|0
1647370510000|2022-03-15 18:55:10|125.6|123.44|125.54|123.38|125.79|123.63|125.41|123.25|0
1647370520000|2022-03-15 18:55:20|125.66|123.5|125.47|123.31|125.66|123.5|125.47|123.31|0
1647370530000|2022-03-15 18:55:30|125.28|123.12|125.92|123.76|125.92|123.76|125.28|123.12|0
1647370540000|2022-03-15 18:55:40|125.79|123.63|125.41|123.25|125.79|123.63|125.22|123.06|0
1647370550000|2022-03-15 18:55:50|125.47|123.31|125.41|123.25|125.66|123.5|125.41|123.25|0
1647370560000|2022-03-15 18:56:00|125.28|123.12|126.04|123.88|126.04|123.88|125.28|123.12|0
1647370570000|2022-03-15 18:56:10|125.92|123.76|126.04|123.88|126.17|124.01|125.92|123.76|0
1647370580000|2022-03-15 18:56:20|126.3|124.14|126.04|123.88|126.3|124.14|126.04|123.88|0
1647370590000|2022-03-15 18:56:30|125.66|123.5|125.03|122.87|125.66|123.5|125.03|122.87|0
1647370600000|2022-03-15 18:56:40|125.28|123.12|125.16|123|125.34|123.18|125.16|123|0
1647370610000|2022-03-15 18:56:50|125.03|122.87|125.16|123|125.28|123.12|125.03|122.87|0
1647370620000|2022-03-15 18:57:00|124.9|122.74|124.65|122.49|124.9|122.74|124.65|122.49|0
1647370630000|2022-03-15 18:57:10|124.78|122.62|124.78|122.62|124.9|122.74|124.65|122.49|0
1647370640000|2022-03-15 18:57:20|124.9|122.74|125.03|122.87|125.16|123|124.9|122.74|0
1647370650000|2022-03-15 18:57:30|124.9|122.74|125.03|122.87|125.03|122.87|124.9|122.74|0
1647370660000|2022-03-15 18:57:40|124.78|122.62|124.78|122.62|124.78|122.62|124.65|122.49|0
1647370670000|2022-03-15 18:57:50|124.84|122.68|124.78|122.62|124.84|122.68|124.65|122.49|0
1647370680000|2022-03-15 18:58:00|125.03|122.87|125.28|123.12|125.28|123.12|125.03|122.87|0
1647370690000|2022-03-15 18:58:10|125.41|123.25|125.66|123.5|125.66|123.5|125.41|123.25|0
1647370700000|2022-03-15 18:58:20|125.59|123.43|125.53|123.37|125.66|123.5|125.53|123.37|0
1647370710000|2022-03-15 18:58:30|125.59|123.43|125.28|123.12|125.72|123.56|125.28|123.12|0
1647370720000|2022-03-15 18:58:40|125.21|123.05|125.28|123.12|125.28|123.12|125.15|122.99|0
1647370730000|2022-03-15 18:58:50|125.41|123.25|125.66|123.5|125.66|123.5|125.41|123.25|0
1647370740000|2022-03-15 18:59:00|126.04|123.88|126.42|124.26|126.42|124.26|125.91|123.75|0
1647370750000|2022-03-15 18:59:10|127.19|125.03|127.7|125.54|127.95|125.79|127.19|125.03|0
1647370760000|2022-03-15 18:59:20|127.95|125.79|127.95|125.79|127.95|125.79|127.95|125.79|0
1647370770000|2022-03-15 18:59:30|128.08|125.92|127.95|125.79|128.14|125.98|127.95|125.79|0
1647370780000|2022-03-15 18:59:40|128.21|126.05|128.27|126.11|128.46|126.3|128.21|126.05|0
1647370790000|2022-03-15 18:59:50|128.21|126.05|128.08|125.92|128.21|126.05|127.95|125.79|0
1647370800000|2022-03-15 19:00:00|127.31|125.15|127.18|125.02|127.57|125.41|127.18|125.02|0
1647370810000|2022-03-15 19:00:10|126.93|124.77|127.12|124.96|127.18|125.02|126.93|124.77|0
1647370820000|2022-03-15 19:00:20|126.67|124.51|126.55|124.39|126.67|124.51|126.42|124.26|0
1647370830000|2022-03-15 19:00:30|127.06|124.9|126.93|124.77|127.06|124.9|126.93|124.77|0
1647370840000|2022-03-15 19:00:40|126.8|124.64|126.93|124.77|126.93|124.77|126.8|124.64|0
1647370850000|2022-03-15 19:00:50|126.8|124.64|126.93|124.77|126.93|124.77|126.42|124.26|0
1647370860000|2022-03-15 19:01:00|127.12|124.96|126.8|124.64|127.12|124.96|126.8|124.64|0
1647370870000|2022-03-15 19:01:10|126.67|124.51|126.67|124.51|126.8|124.64|126.54|124.38|0
1647370880000|2022-03-15 19:01:20|126.54|124.38|126.42|124.26|126.67|124.51|126.42|124.26|0
1647370890000|2022-03-15 19:01:30|127.24|125.08|128.08|125.92|128.08|125.92|127.24|125.08|0
1647370900000|2022-03-15 19:01:40|127.95|125.79|128.08|125.92|128.08|125.92|127.95|125.79|0
1647370910000|2022-03-15 19:01:50|128.46|126.3|128.59|126.43|128.59|126.43|128.46|126.3|0
1647370920000|2022-03-15 19:02:00|128.72|126.56|128.98|126.82|128.98|126.82|128.46|126.3|0
1647370930000|2022-03-15 19:02:10|128.85|126.69|129.23|127.07|129.23|127.07|128.85|126.69|0
1647370940000|2022-03-15 19:02:20|128.85|126.69|128.59|126.43|128.85|126.69|128.46|126.3|0
1647370950000|2022-03-15 19:02:30|128.46|126.3|128.85|126.69|128.85|126.69|128.46|126.3|0
1647370960000|2022-03-15 19:02:40|129.1|126.94|128.72|126.56|129.1|126.94|128.72|126.56|0
1647370970000|2022-03-15 19:02:50|128.65|126.49|128.46|126.3|128.65|126.49|128.46|126.3|0
1647370980000|2022-03-15 19:03:00|128.33|126.17|128.2|126.04|128.33|126.17|128.2|126.04|0
1647370990000|2022-03-15 19:03:10|128.07|125.91|128.2|126.04|128.33|126.17|128.07|125.91|0
1647371000000|2022-03-15 19:03:20|128.07|125.91|127.82|125.66|128.07|125.91|127.82|125.66|0
1647371010000|2022-03-15 19:03:30|128.07|125.91|128.2|126.04|128.26|126.1|127.82|125.66|0
1647371020000|2022-03-15 19:03:40|128.07|125.91|128.07|125.91|128.07|125.91|128.07|125.91|0
1647371030000|2022-03-15 19:03:50|127.95|125.79|127.56|125.4|127.95|125.79|127.56|125.4|0
1647371040000|2022-03-15 19:04:00|127.31|125.15|127.56|125.4|127.69|125.53|127.31|125.15|0
1647371050000|2022-03-15 19:04:10|127.69|125.53|127.69|125.53|127.69|125.53|127.69|125.53|0
1647371060000|2022-03-15 19:04:20|127.56|125.4|127.69|125.53|127.69|125.53|127.56|125.4|0
1647371070000|2022-03-15 19:04:30|127.56|125.4|127.69|125.53|127.69|125.53|127.43|125.27|0
1647371080000|2022-03-15 19:04:40|127.82|125.66|127.94|125.78|127.94|125.78|127.82|125.66|0
1647371090000|2022-03-15 19:04:50|128.07|125.91|127.56|125.4|128.07|125.91|127.56|125.4|0
1647371100000|2022-03-15 19:05:00|127.43|125.27|127.56|125.4|127.56|125.4|127.43|125.27|0
1647371110000|2022-03-15 19:05:10|127.43|125.27|127.56|125.4|127.56|125.4|127.43|125.27|0
1647371120000|2022-03-15 19:05:20|127.43|125.27|128.07|125.91|128.07|125.91|127.43|125.27|0
1647371130000|2022-03-15 19:05:30|127.94|125.78|128.33|126.17|128.33|126.17|127.94|125.78|0
1647371140000|2022-03-15 19:05:40|128.2|126.04|128.46|126.3|128.46|126.3|128.2|126.04|0
1647371150000|2022-03-15 19:05:50|128.39|126.23|128.46|126.3|128.46|126.3|128.39|126.23|0
1647371160000|2022-03-15 19:06:00|128.71|126.55|128.71|126.55|128.71|126.55|128.58|126.42|0
1647371170000|2022-03-15 19:06:10|129.1|126.94|128.97|126.81|129.1|126.94|128.97|126.81|0
1647371180000|2022-03-15 19:06:20|128.71|126.55|128.2|126.04|128.71|126.55|128.2|126.04|0
1647371190000|2022-03-15 19:06:30|128.45|126.29|128.58|126.42|128.58|126.42|128.45|126.29|0
1647371200000|2022-03-15 19:06:40|128.71|126.55|128.84|126.68|128.84|126.68|128.71|126.55|0
1647371210000|2022-03-15 19:06:50|128.77|126.61|128.9|126.74|128.97|126.81|128.77|126.61|0
1647371220000|2022-03-15 19:07:00|128.97|126.81|128.33|126.17|128.97|126.81|128.33|126.17|0
1647371230000|2022-03-15 19:07:10|128.2|126.04|128.9|126.74|128.9|126.74|128.2|126.04|0
1647371240000|2022-03-15 19:07:20|128.97|126.81|128.84|126.68|129.22|127.06|128.84|126.68|0
1647371250000|2022-03-15 19:07:30|128.45|126.29|128.45|126.29|128.58|126.42|128.45|126.29|0
1647371260000|2022-03-15 19:07:40|128.32|126.16|128.58|126.42|128.58|126.42|128.32|126.16|0
1647371270000|2022-03-15 19:07:50|128.45|126.29|128.58|126.42|128.58|126.42|128.32|126.16|0
1647371280000|2022-03-15 19:08:00|128.71|126.55|128.84|126.68|128.97|126.81|128.71|126.55|0
1647371290000|2022-03-15 19:08:10|128.97|126.81|129.22|127.06|129.22|127.06|128.97|126.81|0
1647371300000|2022-03-15 19:08:20|128.97|126.81|128.71|126.55|128.97|126.81|128.58|126.42|0
1647371310000|2022-03-15 19:08:30|128.84|126.68|128.97|126.81|128.97|126.81|128.84|126.68|0
1647371320000|2022-03-15 19:08:40|128.9|126.74|128.71|126.55|128.9|126.74|128.58|126.42|0
1647371330000|2022-03-15 19:08:50|128.84|126.68|128.84|126.68|128.84|126.68|128.71|126.55|0
1647371340000|2022-03-15 19:09:00|128.58|126.42|128.32|126.16|128.58|126.42|128.32|126.16|0
1647371350000|2022-03-15 19:09:10|128.07|125.91|128.19|126.03|128.32|126.16|128.07|125.91|0
1647371360000|2022-03-15 19:09:20|128.32|126.16|127.3|125.14|128.32|126.16|127.3|125.14|0
1647371370000|2022-03-15 19:09:30|127.43|125.27|127.68|125.52|127.68|125.52|127.43|125.27|0
1647371380000|2022-03-15 19:09:40|127.55|125.39|127.42|125.26|127.55|125.39|127.42|125.26|0
1647371390000|2022-03-15 19:09:50|127.55|125.39|127.68|125.52|127.68|125.52|127.55|125.39|0
1647371400000|2022-03-15 19:10:00|127.94|125.78|128.71|126.55|128.71|126.55|127.94|125.78|0
1647371410000|2022-03-15 19:10:10|128.83|126.67|128.96|126.8|129.22|127.06|128.83|126.67|0
1647371420000|2022-03-15 19:10:20|128.58|126.42|128.19|126.03|128.58|126.42|128.19|126.03|0
1647371430000|2022-03-15 19:10:30|128.06|125.9|128.58|126.42|128.58|126.42|128.06|125.9|0
1647371440000|2022-03-15 19:10:40|128.45|126.29|128.83|126.67|128.83|126.67|128.45|126.29|0
1647371450000|2022-03-15 19:10:50|128.7|126.54|128.7|126.54|128.83|126.67|128.7|126.54|0
1647371460000|2022-03-15 19:11:00|128.83|126.67|128.96|126.8|129.22|127.06|128.83|126.67|0
1647371470000|2022-03-15 19:11:10|128.83|126.67|128.96|126.8|128.96|126.8|128.7|126.54|0
1647371480000|2022-03-15 19:11:20|129.22|127.06|128.96|126.8|129.22|127.06|128.96|126.8|0
1647371490000|2022-03-15 19:11:30|129.09|126.93|128.83|126.67|129.09|126.93|128.7|126.54|0
1647371500000|2022-03-15 19:11:40|128.96|126.8|129.09|126.93|129.09|126.93|128.96|126.8|0
1647371510000|2022-03-15 19:11:50|129.22|127.06|128.96|126.8|129.22|127.06|128.96|126.8|0
1647371520000|2022-03-15 19:12:00|128.7|126.54|128.96|126.8|128.96|126.8|128.7|126.54|0
1647371530000|2022-03-15 19:12:10|128.83|126.67|128.96|126.8|129.09|126.93|128.83|126.67|0
1647371540000|2022-03-15 19:12:20|128.83|126.67|128.96|126.8|128.96|126.8|128.83|126.67|0
1647371550000|2022-03-15 19:12:30|129.22|127.06|128.83|126.67|129.22|127.06|128.83|126.67|0
1647371560000|2022-03-15 19:12:40|128.45|126.29|128.12|125.96|128.45|126.29|128.12|125.96|0
1647371570000|2022-03-15 19:12:50|128.57|126.41|129.22|127.06|129.47|127.31|128.57|126.41|0
1647371580000|2022-03-15 19:13:00|129.47|127.31|129.47|127.31|129.6|127.44|129.35|127.19|0
1647371590000|2022-03-15 19:13:10|129.6|127.44|129.99|127.83|130.25|128.09|129.6|127.44|0
1647371600000|2022-03-15 19:13:20|130.12|127.96|129.99|127.83|130.12|127.96|129.86|127.7|0
1647371610000|2022-03-15 19:13:30|129.86|127.7|129.47|127.31|129.86|127.7|129.47|127.31|0
1647371620000|2022-03-15 19:13:40|129.34|127.18|129.47|127.31|129.47|127.31|129.34|127.18|0
1647371630000|2022-03-15 19:13:50|129.6|127.44|128.96|126.8|129.6|127.44|128.96|126.8|0
1647371640000|2022-03-15 19:14:00|128.19|126.03|127.67|125.51|128.19|126.03|127.67|125.51|0
1647371650000|2022-03-15 19:14:10|127.42|125.26|127.74|125.58|127.74|125.58|127.42|125.26|0
1647371660000|2022-03-15 19:14:20|127.8|125.64|127.55|125.39|127.8|125.64|127.42|125.26|0
1647371670000|2022-03-15 19:14:30|127.61|125.45|128.31|126.15|128.31|126.15|127.55|125.39|0
1647371680000|2022-03-15 19:14:40|128.25|126.09|128.31|126.15|128.31|126.15|128.25|126.09|0
1647371690000|2022-03-15 19:14:50|128.19|126.03|128.31|126.15|128.31|126.15|128.19|126.03|0
1647371700000|2022-03-15 19:15:00|128.5|126.34|128.57|126.41|128.83|126.67|128.44|126.28|0
1647371710000|2022-03-15 19:15:10|128.83|126.67|128.44|126.28|128.83|126.67|128.31|126.15|0
1647371720000|2022-03-15 19:15:20|128.7|126.54|128.44|126.28|128.83|126.67|128.44|126.28|0
1647371730000|2022-03-15 19:15:30|128.57|126.41|129.08|126.92|129.08|126.92|128.57|126.41|0
1647371740000|2022-03-15 19:15:40|129.73|127.57|129.99|127.83|129.99|127.83|129.73|127.57|0
1647371750000|2022-03-15 19:15:50|129.86|127.7|129.99|127.83|129.99|127.83|129.86|127.7|0
1647371760000|2022-03-15 19:16:00|130.12|127.96|130.25|128.09|130.25|128.09|129.99|127.83|0
1647371770000|2022-03-15 19:16:10|130.37|128.21|130.37|128.21|130.44|128.28|130.25|128.09|0
1647371780000|2022-03-15 19:16:20|130.25|128.09|130.76|128.6|130.89|128.73|130.25|128.09|0
1647371790000|2022-03-15 19:16:30|130.83|128.67|130.76|128.6|130.83|128.67|130.63|128.47|0
1647371800000|2022-03-15 19:16:40|130.83|128.67|131.02|128.86|131.02|128.86|130.76|128.6|0
1647371810000|2022-03-15 19:16:50|131.15|128.99|131.15|128.99|131.28|129.12|131.15|128.99|0
1647371820000|2022-03-15 19:17:00|131.02|128.86|131.02|128.86|131.02|128.86|130.89|128.73|0
1647371830000|2022-03-15 19:17:10|131.15|128.99|131.41|129.25|131.41|129.25|131.15|128.99|0
1647371840000|2022-03-15 19:17:20|131.54|129.38|131.28|129.12|131.54|129.38|131.28|129.12|0
1647371850000|2022-03-15 19:17:30|131.54|129.38|131.67|129.51|131.67|129.51|131.41|129.25|0
1647371860000|2022-03-15 19:17:40|131.54|129.38|132.06|129.9|132.06|129.9|131.54|129.38|0
1647371870000|2022-03-15 19:17:50|132.19|130.03|132.06|129.9|132.19|130.03|132.06|129.9|0
1647371880000|2022-03-15 19:18:00|132.19|130.03|132.06|129.9|132.19|130.03|132.06|129.9|0
1647371890000|2022-03-15 19:18:10|131.93|129.77|131.93|129.77|131.93|129.77|131.67|129.51|0
1647371900000|2022-03-15 19:18:20|131.8|129.64|132.06|129.9|132.06|129.9|131.8|129.64|0
1647371910000|2022-03-15 19:18:30|131.93|129.77|131.93|129.77|131.93|129.77|131.93|129.77|0
1647371920000|2022-03-15 19:18:40|132.06|129.9|132.32|130.16|132.32|130.16|132.06|129.9|0
1647371930000|2022-03-15 19:18:50|132.19|130.03|132.06|129.9|132.32|130.16|131.93|129.77|0
1647371940000|2022-03-15 19:19:00|132.32|130.16|131.93|129.77|132.32|130.16|131.93|129.77|0
1647371950000|2022-03-15 19:19:10|132.06|129.9|132.19|130.03|132.19|130.03|132.06|129.9|0
1647371960000|2022-03-15 19:19:20|132.06|129.9|132.06|129.9|132.06|129.9|132.06|129.9|0
1647371970000|2022-03-15 19:19:30|132.12|129.96|132.32|130.16|132.32|130.16|132.12|129.96|0
1647371980000|2022-03-15 19:19:40|132.71|130.55|133.11|130.95|133.11|130.95|132.71|130.55|0
1647371990000|2022-03-15 19:19:50|132.98|130.82|132.71|130.55|132.98|130.82|132.58|130.42|0
1647372000000|2022-03-15 19:20:00|132.85|130.69|132.85|130.69|132.98|130.82|132.85|130.69|0
1647372010000|2022-03-15 19:20:10|132.84|130.68|132.32|130.16|132.84|130.68|132.32|130.16|0
1647372020000|2022-03-15 19:20:20|132.38|130.22|132.32|130.16|132.38|130.22|132.32|130.16|0
1647372030000|2022-03-15 19:20:30|132.06|129.9|131.67|129.51|132.19|130.03|131.67|129.51|0
1647372040000|2022-03-15 19:20:40|131.8|129.64|131.67|129.51|131.8|129.64|131.67|129.51|0
1647372050000|2022-03-15 19:20:50|131.41|129.25|131.93|129.77|131.93|129.77|131.41|129.25|0
1647372060000|2022-03-15 19:21:00|131.99|129.83|132.32|130.16|132.45|130.29|131.99|129.83|0
1647372070000|2022-03-15 19:21:10|132.58|130.42|132.84|130.68|132.84|130.68|132.58|130.42|0
1647372080000|2022-03-15 19:21:20|132.97|130.81|133.11|130.95|133.11|130.95|132.97|130.81|0
1647372090000|2022-03-15 19:21:30|133.24|131.08|133.37|131.21|133.5|131.34|133.24|131.08|0
1647372100000|2022-03-15 19:21:40|133.5|131.34|133.76|131.6|133.76|131.6|133.43|131.27|0
1647372110000|2022-03-15 19:21:50|133.69|131.53|133.63|131.47|133.76|131.6|133.63|131.47|0
1647372120000|2022-03-15 19:22:00|133.76|131.6|134.42|132.26|134.42|132.26|133.76|131.6|0
1647372130000|2022-03-15 19:22:10|134.55|132.39|133.76|131.6|134.55|132.39|133.63|131.47|0
1647372140000|2022-03-15 19:22:20|133.89|131.73|133.76|131.6|133.89|131.73|133.76|131.6|0
1647372150000|2022-03-15 19:22:30|134.02|131.86|134.29|132.13|134.29|132.13|133.89|131.73|0
1647372160000|2022-03-15 19:22:40|134.42|132.26|134.55|132.39|134.55|132.39|134.42|132.26|0
1647372170000|2022-03-15 19:22:50|134.68|132.52|134.29|132.13|134.68|132.52|134.29|132.13|0
1647372180000|2022-03-15 19:23:00|133.95|131.79|133.76|131.6|134.02|131.86|133.76|131.6|0
1647372190000|2022-03-15 19:23:10|133.63|131.47|133.5|131.34|133.76|131.6|133.5|131.34|0
1647372200000|2022-03-15 19:23:20|133.37|131.21|133.76|131.6|133.76|131.6|133.37|131.21|0
1647372210000|2022-03-15 19:23:30|133.63|131.47|133.69|131.53|133.76|131.6|133.63|131.47|0
1647372220000|2022-03-15 19:23:40|133.63|131.47|133.5|131.34|133.63|131.47|133.36|131.2|0
1647372230000|2022-03-15 19:23:50|133.36|131.2|133.5|131.34|133.5|131.34|133.23|131.07|0
1647372240000|2022-03-15 19:24:00|133.76|131.6|134.02|131.86|134.15|131.99|133.76|131.6|0
1647372250000|2022-03-15 19:24:10|133.89|131.73|134.29|132.13|134.29|132.13|133.89|131.73|0
1647372260000|2022-03-15 19:24:20|134.02|131.86|134.28|132.12|134.28|132.12|134.02|131.86|0
1647372270000|2022-03-15 19:24:30|134.42|132.26|134.68|132.52|134.68|132.52|134.42|132.26|0
1647372280000|2022-03-15 19:24:40|134.55|132.39|134.15|131.99|134.55|132.39|134.15|131.99|0
1647372290000|2022-03-15 19:24:50|134.02|131.86|134.02|131.86|134.02|131.86|134.02|131.86|0
1647372300000|2022-03-15 19:25:00|134.42|132.26|134.15|131.99|134.42|132.26|134.15|131.99|0
1647372310000|2022-03-15 19:25:10|134.28|132.12|134.55|132.39|134.55|132.39|134.28|132.12|0
1647372320000|2022-03-15 19:25:20|134.42|132.26|134.42|132.26|134.42|132.26|134.42|132.26|0
1647372330000|2022-03-15 19:25:30|134.55|132.39|134.94|132.78|134.94|132.78|134.55|132.39|0
1647372340000|2022-03-15 19:25:40|134.68|132.52|134.68|132.52|134.68|132.52|134.55|132.39|0
1647372350000|2022-03-15 19:25:50|134.55|132.39|134.41|132.25|134.55|132.39|134.28|132.12|0
1647372360000|2022-03-15 19:26:00|134.28|132.12|134.55|132.39|134.68|132.52|134.28|132.12|0
1647372370000|2022-03-15 19:26:10|134.68|132.52|134.55|132.39|134.81|132.65|134.55|132.39|0
1647372380000|2022-03-15 19:26:20|134.41|132.25|134.55|132.39|134.55|132.39|134.41|132.25|0
1647372390000|2022-03-15 19:26:30|134.68|132.52|134.81|132.65|134.94|132.78|134.68|132.52|0
1647372400000|2022-03-15 19:26:40|134.68|132.52|134.74|132.58|134.74|132.58|134.68|132.52|0
1647372410000|2022-03-15 19:26:50|134.68|132.52|134.15|131.99|134.81|132.65|134.15|131.99|0
1647372420000|2022-03-15 19:27:00|133.82|131.66|134.08|131.92|134.15|131.99|133.82|131.66|0
1647372430000|2022-03-15 19:27:10|134.02|131.86|134.68|132.52|134.68|132.52|134.02|131.86|0
1647372440000|2022-03-15 19:27:20|134.41|132.25|133.89|131.73|134.41|132.25|133.89|131.73|0
1647372450000|2022-03-15 19:27:30|133.88|131.72|134.02|131.86|134.02|131.86|133.88|131.72|0
1647372460000|2022-03-15 19:27:40|134.15|131.99|134.28|132.12|134.28|132.12|134.15|131.99|0
1647372470000|2022-03-15 19:27:50|134.41|132.25|134.28|132.12|134.41|132.25|134.28|132.12|0
1647372480000|2022-03-15 19:28:00|134.41|132.25|134.68|132.52|134.68|132.52|134.41|132.25|0
1647372490000|2022-03-15 19:28:10|134.41|132.25|133.95|131.79|134.81|132.65|133.95|131.79|0
1647372500000|2022-03-15 19:28:20|133.88|131.72|133.88|131.72|134.28|132.12|133.88|131.72|0
1647372510000|2022-03-15 19:28:30|134.15|131.99|134.01|131.85|134.15|131.99|134.01|131.85|0
1647372520000|2022-03-15 19:28:40|133.88|131.72|134.15|131.99|134.28|132.12|133.88|131.72|0
1647372530000|2022-03-15 19:28:50|133.88|131.72|133.75|131.59|133.88|131.72|133.75|131.59|0
1647372540000|2022-03-15 19:29:00|133.49|131.33|133.75|131.59|133.75|131.59|133.49|131.33|0
1647372550000|2022-03-15 19:29:10|133.88|131.72|134.01|131.85|134.01|131.85|133.88|131.72|0
1647372560000|2022-03-15 19:29:20|133.68|131.52|133.36|131.2|133.68|131.52|133.36|131.2|0
1647372570000|2022-03-15 19:29:30|133.62|131.46|133.36|131.2|133.62|131.46|133.36|131.2|0
1647372580000|2022-03-15 19:29:40|133.75|131.59|133.75|131.59|133.88|131.72|133.75|131.59|0
1647372590000|2022-03-15 19:29:50|133.62|131.46|133.75|131.59|133.75|131.59|133.62|131.46|0
1647372600000|2022-03-15 19:30:00|133.62|131.46|134.67|132.51|134.67|132.51|133.62|131.46|0
1647372610000|2022-03-15 19:30:10|134.54|132.38|134.8|132.64|134.94|132.78|134.54|132.38|0
1647372620000|2022-03-15 19:30:20|134.94|132.78|134.94|132.78|134.94|132.78|134.67|132.51|0
1647372630000|2022-03-15 19:30:30|134.8|132.64|134.94|132.78|134.94|132.78|134.8|132.64|0
1647372640000|2022-03-15 19:30:40|134.8|132.64|134.94|132.78|134.94|132.78|134.67|132.51|0
1647372650000|2022-03-15 19:30:50|134.8|132.64|134.67|132.51|134.94|132.78|134.67|132.51|0
1647372660000|2022-03-15 19:31:00|134.8|132.64|135.73|133.57|135.73|133.57|134.8|132.64|0
1647372670000|2022-03-15 19:31:10|135.86|133.7|135.86|133.7|136|133.84|135.86|133.7|0
1647372680000|2022-03-15 19:31:20|136|133.84|136.53|134.37|136.53|134.37|136|133.84|0
1647372690000|2022-03-15 19:31:30|136.33|134.17|136.19|134.03|136.39|134.23|136.19|134.03|0
1647372700000|2022-03-15 19:31:40|136.26|134.1|135.86|133.7|136.26|134.1|135.6|133.44|0
1647372710000|2022-03-15 19:31:50|136|133.84|135.99|133.83|136|133.84|135.86|133.7|0
1647372720000|2022-03-15 19:32:00|136.26|134.1|136.53|134.37|136.53|134.37|136.13|133.97|0
1647372730000|2022-03-15 19:32:10|136.66|134.5|136.66|134.5|136.79|134.63|136.66|134.5|0
1647372740000|2022-03-15 19:32:20|136.39|134.23|136.53|134.37|136.53|134.37|136.39|134.23|0
1647372750000|2022-03-15 19:32:30|136.79|134.63|137.06|134.9|137.06|134.9|136.79|134.63|0
1647372760000|2022-03-15 19:32:40|136.93|134.77|137.06|134.9|137.06|134.9|136.93|134.77|0
1647372770000|2022-03-15 19:32:50|137.19|135.03|136.79|134.63|137.19|135.03|136.79|134.63|0
1647372780000|2022-03-15 19:33:00|137.06|134.9|137.33|135.17|137.46|135.3|137.06|134.9|0
1647372790000|2022-03-15 19:33:10|137.19|135.03|136.93|134.77|137.19|135.03|136.93|134.77|0
1647372800000|2022-03-15 19:33:20|136.66|134.5|136.26|134.1|136.66|134.5|136.26|134.1|0
1647372810000|2022-03-15 19:33:30|136.39|134.23|136.26|134.1|136.52|134.36|136.26|134.1|0
1647372820000|2022-03-15 19:33:40|135.99|133.83|136.13|133.97|136.13|133.97|135.99|133.83|0
1647372830000|2022-03-15 19:33:50|136.39|134.23|136.39|134.23|136.52|134.36|136.39|134.23|0
1647372840000|2022-03-15 19:34:00|135.73|133.57|135.46|133.3|135.73|133.57|135.46|133.3|0
1647372850000|2022-03-15 19:34:10|134.93|132.77|135.06|132.9|135.26|133.1|134.93|132.77|0
1647372860000|2022-03-15 19:34:20|134.8|132.64|134.73|132.57|134.8|132.64|134.27|132.11|0
1647372870000|2022-03-15 19:34:30|134.8|132.64|134.53|132.37|134.8|132.64|134.53|132.37|0
1647372880000|2022-03-15 19:34:40|134.46|132.3|134.4|132.24|134.46|132.3|134.4|132.24|0
1647372890000|2022-03-15 19:34:50|134.53|132.37|134.4|132.24|134.67|132.51|134.4|132.24|0
1647372900000|2022-03-15 19:35:00|134.14|131.98|134.27|132.11|134.4|132.24|134.14|131.98|0
1647372910000|2022-03-15 19:35:10|133.87|131.71|133.61|131.45|133.87|131.71|133.61|131.45|0
1647372920000|2022-03-15 19:35:20|133.74|131.58|134.53|132.37|134.53|132.37|133.74|131.58|0
1647372930000|2022-03-15 19:35:30|134.4|132.24|134.66|132.5|134.8|132.64|134.4|132.24|0
1647372940000|2022-03-15 19:35:40|134.73|132.57|134.8|132.64|134.8|132.64|134.66|132.5|0
1647372950000|2022-03-15 19:35:50|134.66|132.5|134.66|132.5|134.66|132.5|134.53|132.37|0
1647372960000|2022-03-15 19:36:00|134.53|132.37|133.87|131.71|134.53|132.37|133.87|131.71|0
1647372970000|2022-03-15 19:36:10|133.74|131.58|134.4|132.24|134.4|132.24|133.61|131.45|0
1647372980000|2022-03-15 19:36:20|134.66|132.5|134.66|132.5|134.66|132.5|134.4|132.24|0
1647372990000|2022-03-15 19:36:30|134.4|132.24|134.27|132.11|134.4|132.24|134.27|132.11|0
1647373000000|2022-03-15 19:36:40|134|131.84|133.74|131.58|134|131.84|133.74|131.58|0
1647373010000|2022-03-15 19:36:50|133.8|131.64|133.48|131.32|133.8|131.64|133.48|131.32|0
1647373020000|2022-03-15 19:37:00|133.08|130.92|133.48|131.32|133.54|131.38|133.01|130.85|0
1647373030000|2022-03-15 19:37:10|133.61|131.45|133.34|131.18|133.61|131.45|133.34|131.18|0
1647373040000|2022-03-15 19:37:20|132.82|130.66|133.21|131.05|133.21|131.05|132.82|130.66|0
1647373050000|2022-03-15 19:37:30|133.34|131.18|133.74|131.58|133.74|131.58|133.21|131.05|0
1647373060000|2022-03-15 19:37:40|134|131.84|134.13|131.97|134.13|131.97|134|131.84|0
1647373070000|2022-03-15 19:37:50|134|131.84|134.13|131.97|134.13|131.97|134|131.84|0
1647373080000|2022-03-15 19:38:00|133.87|131.71|133.87|131.71|133.87|131.71|133.87|131.71|0
1647373090000|2022-03-15 19:38:10|134.13|131.97|133.87|131.71|134.13|131.97|133.74|131.58|0
1647373100000|2022-03-15 19:38:20|133.93|131.77|134|131.84|134|131.84|133.87|131.71|0
1647373110000|2022-03-15 19:38:30|133.87|131.71|133.93|131.77|134|131.84|133.87|131.71|0
1647373120000|2022-03-15 19:38:40|133.74|131.58|133.08|130.92|133.74|131.58|133.08|130.92|0
1647373130000|2022-03-15 19:38:50|133.34|131.18|133.47|131.31|133.47|131.31|133.08|130.92|0
1647373140000|2022-03-15 19:39:00|133.6|131.44|133.74|131.58|133.74|131.58|133.6|131.44|0
1647373150000|2022-03-15 19:39:10|133.6|131.44|133.34|131.18|133.6|131.44|133.34|131.18|0
1647373160000|2022-03-15 19:39:20|133.47|131.31|133.54|131.38|133.6|131.44|133.47|131.31|0
1647373170000|2022-03-15 19:39:30|133.34|131.18|133.47|131.31|133.6|131.44|133.34|131.18|0
1647373180000|2022-03-15 19:39:40|133.34|131.18|134.26|132.1|134.26|132.1|133.34|131.18|0
1647373190000|2022-03-15 19:39:50|134.66|132.5|134.79|132.63|134.79|132.63|134.66|132.5|0
1647373200000|2022-03-15 19:40:00|135.32|133.16|135.32|133.16|135.32|133.16|135.19|133.03|0
1647373210000|2022-03-15 19:40:10|135.45|133.29|135.19|133.03|135.45|133.29|135.19|133.03|0
1647373220000|2022-03-15 19:40:20|134.39|132.23|133.47|131.31|134.39|132.23|133.47|131.31|0
1647373230000|2022-03-15 19:40:30|133.87|131.71|133.21|131.05|133.87|131.71|133.21|131.05|0
1647373240000|2022-03-15 19:40:40|133.47|131.31|133.21|131.05|133.47|131.31|133.21|131.05|0
1647373250000|2022-03-15 19:40:50|132.68|130.52|132.42|130.26|132.68|130.52|132.42|130.26|0
1647373260000|2022-03-15 19:41:00|133.08|130.92|133.08|130.92|133.08|130.92|132.81|130.65|0
1647373270000|2022-03-15 19:41:10|132.94|130.78|132.81|130.65|133.34|131.18|132.68|130.52|0
1647373280000|2022-03-15 19:41:20|132.94|130.78|133.08|130.92|133.08|130.92|132.81|130.65|0
1647373290000|2022-03-15 19:41:30|133.21|131.05|133.47|131.31|133.47|131.31|133.21|131.05|0
1647373300000|2022-03-15 19:41:40|132.94|130.78|132.29|130.13|132.94|130.78|132.29|130.13|0
1647373310000|2022-03-15 19:41:50|132.16|130|132.68|130.52|132.68|130.52|132.16|130|0
1647373320000|2022-03-15 19:42:00|132.55|130.39|132.55|130.39|132.55|130.39|132.42|130.26|0
1647373330000|2022-03-15 19:42:10|132.61|130.45|133.6|131.44|133.6|131.44|132.61|130.45|0
1647373340000|2022-03-15 19:42:20|133.86|131.7|133.73|131.57|133.86|131.7|133.73|131.57|0
1647373350000|2022-03-15 19:42:30|134.13|131.97|133.6|131.44|134.13|131.97|133.6|131.44|0
1647373360000|2022-03-15 19:42:40|133.73|131.57|133.86|131.7|134.13|131.97|133.73|131.57|0
1647373370000|2022-03-15 19:42:50|133.99|131.83|134.19|132.03|134.58|132.42|133.99|131.83|0
1647373380000|2022-03-15 19:43:00|134.26|132.1|133.99|131.83|134.26|132.1|133.99|131.83|0
1647373390000|2022-03-15 19:43:10|134.06|131.9|134.39|132.23|134.39|132.23|133.86|131.7|0
1647373400000|2022-03-15 19:43:20|134.52|132.36|134.12|131.96|134.52|132.36|134.12|131.96|0
1647373410000|2022-03-15 19:43:30|133.86|131.7|133.6|131.44|133.86|131.7|133.6|131.44|0
1647373420000|2022-03-15 19:43:40|133.47|131.31|133.47|131.31|133.47|131.31|133.2|131.04|0
1647373430000|2022-03-15 19:43:50|133.33|131.17|133.33|131.17|133.47|131.31|133.33|131.17|0
1647373440000|2022-03-15 19:44:00|132.81|130.65|133.2|131.04|133.2|131.04|132.81|130.65|0
1647373450000|2022-03-15 19:44:10|132.94|130.78|134.26|132.1|134.26|132.1|132.94|130.78|0
1647373460000|2022-03-15 19:44:20|134.39|132.23|133.66|131.5|134.39|132.23|133.47|131.31|0
1647373470000|2022-03-15 19:44:30|133.73|131.57|133.86|131.7|133.86|131.7|133.6|131.44|0
1647373480000|2022-03-15 19:44:40|134.12|131.96|133.07|130.91|134.12|131.96|133.07|130.91|0
1647373490000|2022-03-15 19:44:50|133.2|131.04|133.86|131.7|133.86|131.7|133.2|131.04|0
1647373500000|2022-03-15 19:45:00|134.78|132.62|133.46|131.3|134.91|132.75|133.46|131.3|0
1647373510000|2022-03-15 19:45:10|133.6|131.44|132.55|130.39|133.6|131.44|132.41|130.25|0
1647373520000|2022-03-15 19:45:20|132.41|130.25|132.55|130.39|132.94|130.78|132.41|130.25|0
1647373530000|2022-03-15 19:45:30|132.68|130.52|132.94|130.78|132.94|130.78|132.55|130.39|0
1647373540000|2022-03-15 19:45:40|133.2|131.04|132.41|130.25|133.2|131.04|132.41|130.25|0
1647373550000|2022-03-15 19:45:50|132.15|129.99|132.28|130.12|132.28|130.12|131.76|129.6|0
1647373560000|2022-03-15 19:46:00|132.41|130.25|132.54|130.38|132.81|130.65|132.41|130.25|0
1647373570000|2022-03-15 19:46:10|132.94|130.78|132.94|130.78|133.07|130.91|132.61|130.45|0
1647373580000|2022-03-15 19:46:20|133.07|130.91|133.73|131.57|133.73|131.57|133.07|130.91|0
1647373590000|2022-03-15 19:46:30|133.72|131.56|133.99|131.83|133.99|131.83|133.46|131.3|0
1647373600000|2022-03-15 19:46:40|134.12|131.96|134.78|132.62|134.78|132.62|134.12|131.96|0
1647373610000|2022-03-15 19:46:50|134.65|132.49|133.72|131.56|134.65|132.49|133.66|131.5|0
1647373620000|2022-03-15 19:47:00|132.94|130.78|132.54|130.38|132.94|130.78|132.34|130.18|0
1647373630000|2022-03-15 19:47:10|133.2|131.04|133.07|130.91|133.2|131.04|132.8|130.64|0
1647373640000|2022-03-15 19:47:20|132.94|130.78|132.74|130.58|133.46|131.3|132.74|130.58|0
1647373650000|2022-03-15 19:47:30|132.67|130.51|132.54|130.38|132.67|130.51|132.41|130.25|0
1647373660000|2022-03-15 19:47:40|132.67|130.51|132.02|129.86|132.67|130.51|131.76|129.6|0
1647373670000|2022-03-15 19:47:50|132.28|130.12|132.28|130.12|132.28|130.12|132.02|129.86|0
1647373680000|2022-03-15 19:48:00|132.41|130.25|132.15|129.99|132.41|130.25|132.02|129.86|0
1647373690000|2022-03-15 19:48:10|131.69|129.53|129.11|126.95|131.76|129.6|129.11|126.95|0
1647373700000|2022-03-15 19:48:20|128.85|126.69|130.01|127.85|130.01|127.85|128.85|126.69|0
1647373710000|2022-03-15 19:48:30|130.21|128.05|130.47|128.31|130.47|128.31|130.21|128.05|0
1647373720000|2022-03-15 19:48:40|130.74|128.58|130.47|128.31|130.74|128.58|130.47|128.31|0
1647373730000|2022-03-15 19:48:50|130.34|128.18|130.6|128.44|130.6|128.44|130.21|128.05|0
1647373740000|2022-03-15 19:49:00|130.47|128.31|130.87|128.71|130.87|128.71|130.47|128.31|0
1647373750000|2022-03-15 19:49:10|130.93|128.77|131.13|128.97|131.39|129.23|130.93|128.77|0
1647373760000|2022-03-15 19:49:20|131.52|129.36|131.78|129.62|131.78|129.62|131.52|129.36|0
1647373770000|2022-03-15 19:49:30|131.92|129.76|131.78|129.62|131.92|129.76|131.78|129.62|0
1647373780000|2022-03-15 19:49:40|132.18|130.02|132.77|130.61|132.77|130.61|132.18|130.02|0
1647373790000|2022-03-15 19:49:50|133.5|131.34|133.5|131.34|133.63|131.47|133.5|131.34|0
1647373800000|2022-03-15 19:50:00|134.23|132.07|134.3|132.14|134.3|132.14|133.77|131.61|0
1647373810000|2022-03-15 19:50:10|133.5|131.34|133.77|131.61|133.77|131.61|133.5|131.34|0
1647373820000|2022-03-15 19:50:20|133.63|131.47|133.37|131.21|133.63|131.47|133.37|131.21|0
1647373830000|2022-03-15 19:50:30|133.63|131.47|134.03|131.87|134.16|132|133.63|131.47|0
1647373840000|2022-03-15 19:50:40|134.16|132|133.77|131.61|134.16|132|133.77|131.61|0
1647373850000|2022-03-15 19:50:50|133.63|131.47|133.9|131.74|133.9|131.74|133.63|131.47|0
1647373860000|2022-03-15 19:51:00|134.03|131.87|134.56|132.4|134.56|132.4|134.03|131.87|0
1647373870000|2022-03-15 19:51:10|134.96|132.8|135.43|133.27|135.5|133.34|134.96|132.8|0
1647373880000|2022-03-15 19:51:20|135.36|133.2|135.5|133.34|135.5|133.34|135.1|132.94|0
1647373890000|2022-03-15 19:51:30|135.56|133.4|134.56|132.4|135.63|133.47|134.56|132.4|0
1647373900000|2022-03-15 19:51:40|135.36|133.2|135.5|133.34|135.5|133.34|135.36|133.2|0
1647373910000|2022-03-15 19:51:50|134.83|132.67|135.36|133.2|135.36|133.2|134.83|132.67|0
1647373920000|2022-03-15 19:52:00|135.23|133.07|135.36|133.2|135.36|133.2|135.03|132.87|0
1647373930000|2022-03-15 19:52:10|135.5|133.34|134.83|132.67|135.5|133.34|134.83|132.67|0
1647373940000|2022-03-15 19:52:20|134.89|132.73|135.09|132.93|135.09|132.93|134.83|132.67|0
1647373950000|2022-03-15 19:52:30|135.23|133.07|135.09|132.93|135.36|133.2|135.09|132.93|0
1647373960000|2022-03-15 19:52:40|135.36|133.2|135.49|133.33|135.63|133.47|135.36|133.2|0
1647373970000|2022-03-15 19:52:50|135.36|133.2|135.63|133.47|135.63|133.47|135.36|133.2|0
1647373980000|2022-03-15 19:53:00|135.49|133.33|135.76|133.6|135.76|133.6|135.49|133.33|0
1647373990000|2022-03-15 19:53:10|135.36|133.2|135.23|133.07|135.36|133.2|135.23|133.07|0
1647374000000|2022-03-15 19:53:20|135.63|133.47|136.03|133.87|136.03|133.87|135.63|133.47|0
1647374010000|2022-03-15 19:53:30|136.3|134.14|135.96|133.8|136.3|134.14|135.96|133.8|0
1647374020000|2022-03-15 19:53:40|136.16|134|135.9|133.74|136.16|134|135.9|133.74|0
1647374030000|2022-03-15 19:53:50|136.3|134.14|138.5|136.34|138.5|136.34|136.3|134.14|0
1647374040000|2022-03-15 19:54:00|135.73|133.57|136.13|133.97|136.13|133.97|135.73|133.57|0
1647374050000|2022-03-15 19:54:10|135.93|133.77|136.13|133.97|136.13|133.97|135.93|133.77|0
1647374060000|2022-03-15 19:54:20|136|133.84|136|133.84|136.27|134.11|135.86|133.7|0
1647374070000|2022-03-15 19:54:30|136.27|134.11|136.6|134.44|136.6|134.44|136.27|134.11|0
1647374080000|2022-03-15 19:54:40|136.4|134.24|135.33|133.17|136.4|134.24|135.33|133.17|0
1647374090000|2022-03-15 19:54:50|134.79|132.63|133.99|131.83|134.79|132.63|133.99|131.83|0
1647374100000|2022-03-15 19:55:00|133.59|131.43|132.4|130.24|133.59|131.43|132.13|129.97|0
1647374110000|2022-03-15 19:55:10|132.13|129.97|132.66|130.5|132.66|130.5|132.13|129.97|0
1647374120000|2022-03-15 19:55:20|133.28|131.12|133.01|130.85|133.28|131.12|132.75|130.59|0
1647374130000|2022-03-15 19:55:30|132.88|130.72|133.54|131.38|133.54|131.38|132.88|130.72|0
1647374140000|2022-03-15 19:55:40|133.01|130.85|132.88|130.72|133.01|130.85|132.62|130.46|0
1647374150000|2022-03-15 19:55:50|132.48|130.32|132.48|130.32|132.88|130.72|132.48|130.32|0
1647374160000|2022-03-15 19:56:00|132.62|130.46|131.69|129.53|132.62|130.46|131.17|129.01|0
1647374170000|2022-03-15 19:56:10|132.62|130.46|133.01|130.85|133.01|130.85|132.62|130.46|0
1647374180000|2022-03-15 19:56:20|133.41|131.25|134.07|131.91|134.07|131.91|133.41|131.25|0
1647374190000|2022-03-15 19:56:30|133.81|131.65|134.27|132.11|134.27|132.11|133.01|130.85|0
1647374200000|2022-03-15 19:56:40|133.67|131.51|133.14|130.98|133.67|131.51|133.14|130.98|0
1647374210000|2022-03-15 19:56:50|132.75|130.59|132.35|130.19|132.75|130.59|132.35|130.19|0
1647374220000|2022-03-15 19:57:00|132.22|130.06|131.62|129.46|132.22|130.06|131.62|129.46|0
1647374230000|2022-03-15 19:57:10|131.56|129.4|131.69|129.53|131.69|129.53|131.56|129.4|0
1647374240000|2022-03-15 19:57:20|131.56|129.4|131.3|129.14|131.56|129.4|131.3|129.14|0
1647374250000|2022-03-15 19:57:30|131.56|129.4|131.3|129.14|131.56|129.4|131.3|129.14|0
1647374260000|2022-03-15 19:57:40|131.16|129|131.69|129.53|131.69|129.53|131.03|128.87|0
1647374270000|2022-03-15 19:57:50|131.43|129.27|131.95|129.79|132.09|129.93|131.43|129.27|0
1647374280000|2022-03-15 19:58:00|131.82|129.66|131.16|129|131.82|129.66|130.9|128.74|0
1647374290000|2022-03-15 19:58:10|131.3|129.14|131.03|128.87|131.43|129.27|131.03|128.87|0
1647374300000|2022-03-15 19:58:20|130.9|128.74|131.03|128.87|131.03|128.87|130.9|128.74|0
1647374310000|2022-03-15 19:58:30|131.56|129.4|131.56|129.4|131.82|129.66|131.43|129.27|0
1647374320000|2022-03-15 19:58:40|131.82|129.66|131.82|129.66|131.82|129.66|131.82|129.66|0
1647374330000|2022-03-15 19:58:50|131.95|129.79|131.56|129.4|131.95|129.79|131.56|129.4|0
1647374340000|2022-03-15 19:59:00|131.69|129.53|132.61|130.45|132.61|130.45|131.69|129.53|0
1647374350000|2022-03-15 19:59:10|132.35|130.19|131.03|128.87|132.35|130.19|131.03|128.87|0
1647374360000|2022-03-15 19:59:20|130.64|128.48|131.03|128.87|131.03|128.87|130.64|128.48|0
1647374370000|2022-03-15 19:59:30|130.9|128.74|130.38|128.22|130.9|128.74|130.25|128.09|0
1647374380000|2022-03-15 19:59:40|130.11|127.95|131.82|129.66|131.82|129.66|130.11|127.95|0
1647374390000|2022-03-15 19:59:50|131.95|129.79|132.87|130.71|132.87|130.71|131.95|129.79|0
1647374400000|2022-03-15 20:00:00|133.54|131.38|132.74|130.58|133.54|131.38|132.74|130.58|0
1647374410000|2022-03-15 20:00:10|132.87|130.71|133.01|130.85|133.01|130.85|132.87|130.71|0
1647374420000|2022-03-15 20:00:20|133.4|131.24|133.8|131.64|133.8|131.64|133.27|131.11|0
1647374430000|2022-03-15 20:00:30|133.4|131.24|133.14|130.98|133.4|131.24|132.87|130.71|0
1647374440000|2022-03-15 20:00:40|133.01|130.85|133.14|130.98|133.14|130.98|132.87|130.71|0
1647374450000|2022-03-15 20:00:50|133.01|130.85|133.01|130.85|133.01|130.85|132.87|130.71|0
1647374460000|2022-03-15 20:01:00|132.87|130.71|133.14|130.98|133.14|130.98|132.87|130.71|0
1647374470000|2022-03-15 20:01:10|132.87|130.71|132.87|130.71|133.01|130.85|132.87|130.71|0
1647374480000|2022-03-15 20:01:20|133|130.84|133|130.84|133.14|130.98|133|130.84|0
1647374490000|2022-03-15 20:01:30|133.14|130.98|133.14|130.98|133.14|130.98|133|130.84|0
1647374500000|2022-03-15 20:01:40|133|130.84|133|130.84|133|130.84|133|130.84|0
1647374510000|2022-03-15 20:01:50|133.14|130.98|133.27|131.11|133.4|131.24|133.14|130.98|0
1647374520000|2022-03-15 20:02:00|133.4|131.24|133.4|131.24|133.53|131.37|133.4|131.24|0
1647374530000|2022-03-15 20:02:10|133.27|131.11|133.14|130.98|133.27|131.11|133|130.84|0
1647374540000|2022-03-15 20:02:20|133|130.84|132.87|130.71|133|130.84|132.87|130.71|0
1647374550000|2022-03-15 20:02:30|132.93|130.77|132.47|130.31|132.93|130.77|132.47|130.31|0
1647374560000|2022-03-15 20:02:40|132.41|130.25|131.95|129.79|132.41|130.25|131.95|129.79|0
1647374570000|2022-03-15 20:02:50|131.68|129.52|131.42|129.26|131.68|129.52|131.42|129.26|0
1647374580000|2022-03-15 20:03:00|131.29|129.13|131.29|129.13|131.29|129.13|131.29|129.13|0
1647374590000|2022-03-15 20:03:10|131.16|129|131.16|129|131.29|129.13|131.16|129|0
1647374600000|2022-03-15 20:03:20|131.29|129.13|131.29|129.13|131.29|129.13|131.03|128.87|0
1647374610000|2022-03-15 20:03:30|131.16|129|131.29|129.13|131.29|129.13|131.16|129|0
1647374620000|2022-03-15 20:03:40|131.42|129.26|132.08|129.92|132.08|129.92|131.42|129.26|0
1647374630000|2022-03-15 20:03:50|131.94|129.78|131.48|129.32|131.94|129.78|131.48|129.32|0
1647374640000|2022-03-15 20:04:00|131.29|129.13|131.81|129.65|131.81|129.65|131.29|129.13|0
1647374650000|2022-03-15 20:04:10|131.94|129.78|131.68|129.52|131.94|129.78|131.68|129.52|0
1647374660000|2022-03-15 20:04:20|131.81|129.65|131.55|129.39|131.81|129.65|131.55|129.39|0
1647374670000|2022-03-15 20:04:30|131.42|129.26|131.35|129.19|131.68|129.52|131.35|129.19|0
1647374680000|2022-03-15 20:04:40|131.29|129.13|131.42|129.26|131.42|129.26|131.29|129.13|0
1647374690000|2022-03-15 20:04:50|131.29|129.13|131.15|128.99|131.29|129.13|131.15|128.99|0
1647374700000|2022-03-15 20:05:00|130.89|128.73|131.55|129.39|131.55|129.39|130.89|128.73|0
1647374710000|2022-03-15 20:05:10|131.42|129.26|131.55|129.39|131.68|129.52|131.42|129.26|0
1647374720000|2022-03-15 20:05:20|131.61|129.45|131.81|129.65|131.81|129.65|131.61|129.45|0
1647374730000|2022-03-15 20:05:30|132.07|129.91|131.81|129.65|132.07|129.91|131.81|129.65|0
1647374740000|2022-03-15 20:05:40|131.68|129.52|131.68|129.52|131.68|129.52|131.68|129.52|0
1647374750000|2022-03-15 20:05:50|131.42|129.26|131.55|129.39|131.55|129.39|131.42|129.26|0
1647374760000|2022-03-15 20:06:00|131.02|128.86|131.15|128.99|131.15|128.99|131.02|128.86|0
1647374770000|2022-03-15 20:06:10|131.28|129.12|131.02|128.86|131.28|129.12|131.02|128.86|0
1647374780000|2022-03-15 20:06:20|130.89|128.73|131.15|128.99|131.15|128.99|130.89|128.73|0
1647374790000|2022-03-15 20:06:30|131.02|128.86|131.02|128.86|131.15|128.99|131.02|128.86|0
1647374800000|2022-03-15 20:06:40|130.89|128.73|130.89|128.73|130.89|128.73|130.76|128.6|0
1647374810000|2022-03-15 20:06:50|131.02|128.86|131.02|128.86|131.02|128.86|130.95|128.79|0
1647374820000|2022-03-15 20:07:00|130.76|128.6|130.63|128.47|130.76|128.6|130.5|128.34|0
1647374830000|2022-03-15 20:07:10|130.76|128.6|130.63|128.47|130.76|128.6|130.63|128.47|0
1647374840000|2022-03-15 20:07:20|130.89|128.73|130.89|128.73|130.95|128.79|130.89|128.73|0
1647374850000|2022-03-15 20:07:30|130.95|128.79|130.76|128.6|130.95|128.79|130.76|128.6|0
1647374860000|2022-03-15 20:07:40|130.63|128.47|130.36|128.2|130.63|128.47|130.36|128.2|0
1647374870000|2022-03-15 20:07:50|130.23|128.07|130.23|128.07|130.23|128.07|130.23|128.07|0
1647374880000|2022-03-15 20:08:00|130.36|128.2|130.23|128.07|130.36|128.2|130.23|128.07|0
1647374890000|2022-03-15 20:08:10|130.36|128.2|130.36|128.2|130.36|128.2|130.23|128.07|0
1647374900000|2022-03-15 20:08:20|130.23|128.07|130.23|128.07|130.23|128.07|130.23|128.07|0
1647374910000|2022-03-15 20:08:30|130.1|127.94|130.1|127.94|130.1|127.94|129.97|127.81|0
1647374920000|2022-03-15 20:08:40|130.23|128.07|130.36|128.2|130.36|128.2|130.16|128|0
1647374930000|2022-03-15 20:08:50|130.23|128.07|129.84|127.68|130.23|128.07|129.84|127.68|0
1647374940000|2022-03-15 20:09:00|129.77|127.61|129.58|127.42|129.84|127.68|129.58|127.42|0
1647374950000|2022-03-15 20:09:10|129.84|127.68|129.45|127.29|129.84|127.68|129.45|127.29|0
1647374960000|2022-03-15 20:09:20|129.58|127.42|129.45|127.29|129.58|127.42|129.45|127.29|0
1647374970000|2022-03-15 20:09:30|129.32|127.16|129.32|127.16|129.32|127.16|129.32|127.16|0
1647374980000|2022-03-15 20:09:40|129.58|127.42|129.58|127.42|129.71|127.55|129.45|127.29|0
1647374990000|2022-03-15 20:09:50|129.71|127.55|129.84|127.68|129.84|127.68|129.71|127.55|0
1647375000000|2022-03-15 20:10:00|129.71|127.55|129.71|127.55|129.71|127.55|129.58|127.42|0
1647375010000|2022-03-15 20:10:10|129.84|127.68|129.97|127.81|130.1|127.94|129.84|127.68|0
1647375020000|2022-03-15 20:10:20|130.1|127.94|129.97|127.81|130.1|127.94|129.84|127.68|0
1647375030000|2022-03-15 20:10:30|130.1|127.94|130.16|128|130.36|128.2|130.1|127.94|0
1647375040000|2022-03-15 20:10:40|130.1|127.94|130.1|127.94|130.1|127.94|130.1|127.94|0
1647375050000|2022-03-15 20:10:50|129.97|127.81|129.97|127.81|129.97|127.81|129.97|127.81|0
1647375060000|2022-03-15 20:11:00|130.1|127.94|129.71|127.55|130.1|127.94|129.71|127.55|0
1647375070000|2022-03-15 20:11:10|129.97|127.81|129.84|127.68|129.97|127.81|129.84|127.68|0
1647375080000|2022-03-15 20:11:20|129.97|127.81|130.03|127.87|130.03|127.87|129.97|127.81|0
1647375090000|2022-03-15 20:11:30|129.9|127.74|129.71|127.55|129.9|127.74|129.71|127.55|0
1647375100000|2022-03-15 20:11:40|129.7|127.54|129.7|127.54|129.7|127.54|129.7|127.54|0
1647375110000|2022-03-15 20:11:50|129.84|127.68|129.7|127.54|129.84|127.68|129.57|127.41|0
1647375120000|2022-03-15 20:12:00|129.57|127.41|129.7|127.54|129.7|127.54|129.57|127.41|0
1647375130000|2022-03-15 20:12:10|129.83|127.67|129.97|127.81|129.97|127.81|129.83|127.67|0
1647375140000|2022-03-15 20:12:20|129.9|127.74|129.83|127.67|129.9|127.74|129.83|127.67|0
1647375150000|2022-03-15 20:12:30|130.1|127.94|130.1|127.94|130.23|128.07|130.1|127.94|0
1647375160000|2022-03-15 20:12:40|130.49|128.33|130.49|128.33|130.55|128.39|130.49|128.33|0
1647375170000|2022-03-15 20:12:50|130.36|128.2|130.88|128.72|130.88|128.72|130.36|128.2|0
1647375180000|2022-03-15 20:13:00|130.68|128.52|131.01|128.85|131.01|128.85|130.49|128.33|0
1647375190000|2022-03-15 20:13:10|131.14|128.98|130.81|128.65|131.14|128.98|130.81|128.65|0
1647375200000|2022-03-15 20:13:20|130.75|128.59|131.01|128.85|131.01|128.85|130.75|128.59|0
1647375210000|2022-03-15 20:13:30|130.88|128.72|130.75|128.59|130.88|128.72|130.75|128.59|0
1647375220000|2022-03-15 20:13:40|130.62|128.46|130.88|128.72|130.88|128.72|130.62|128.46|0
1647375230000|2022-03-15 20:13:50|130.81|128.65|130.75|128.59|130.81|128.65|130.62|128.46|0
1647375240000|2022-03-15 20:14:00|130.55|128.39|130.16|128|130.55|128.39|130.09|127.93|0
1647375250000|2022-03-15 20:14:10|130.22|128.06|129.83|127.67|130.22|128.06|129.83|127.67|0
1647375260000|2022-03-15 20:14:20|129.89|127.73|129.31|127.15|129.89|127.73|129.31|127.15|0
1647375270000|2022-03-15 20:14:30|129.18|127.02|128.92|126.76|129.18|127.02|128.92|126.76|0
1647375280000|2022-03-15 20:14:40|129.31|127.15|129.18|127.02|129.31|127.15|129.18|127.02|0
1647375290000|2022-03-15 20:14:50|129.31|127.15|129.18|127.02|129.31|127.15|129.18|127.02|0
1647375310000|2022-03-15 20:15:10|129.55|126.91|129.68|127.04|129.68|127.04|129.55|126.91|0
1647375320000|2022-03-15 20:15:20|129.61|126.97|129.55|126.91|129.61|126.97|129.55|126.91|0
1647375330000|2022-03-15 20:15:30|129.61|126.97|129.74|127.1|129.81|127.17|129.61|126.97|0
1647375340000|2022-03-15 20:15:40|129.81|127.17|129.81|127.17|129.81|127.17|129.81|127.17|0
1647375350000|2022-03-15 20:15:50|129.87|127.23|129.81|127.17|129.87|127.23|129.81|127.17|0
1647375360000|2022-03-15 20:16:00|130|127.36|129.74|127.1|130|127.36|129.74|127.1|0
1647375370000|2022-03-15 20:16:10|129.87|127.23|130|127.36|130|127.36|129.87|127.23|0
1647375380000|2022-03-15 20:16:20|130.07|127.43|129.94|127.3|130.07|127.43|129.94|127.3|0
1647375390000|2022-03-15 20:16:30|129.81|127.17|129.81|127.17|129.81|127.17|129.81|127.17|0
1647375400000|2022-03-15 20:16:40|130.2|127.56|130.33|127.69|130.33|127.69|130.2|127.56|0
1647375410000|2022-03-15 20:16:50|130.72|128.08|130.72|128.08|130.85|128.21|130.72|128.08|0
1647375420000|2022-03-15 20:17:00|131.11|128.47|131.11|128.47|131.25|128.61|131.11|128.47|0
1647375430000|2022-03-15 20:17:10|131.24|128.6|131.24|128.6|131.24|128.6|131.11|128.47|0
1647375440000|2022-03-15 20:17:20|131.11|128.47|131.11|128.47|131.24|128.6|131.11|128.47|0
1647375450000|2022-03-15 20:17:30|130.98|128.34|131.11|128.47|131.11|128.47|130.98|128.34|0
1647375460000|2022-03-15 20:17:40|130.98|128.34|130.98|128.34|131.18|128.54|130.98|128.34|0
1647375470000|2022-03-15 20:17:50|131.24|128.6|131.37|128.73|131.37|128.73|131.18|128.54|0
1647375480000|2022-03-15 20:18:00|131.44|128.8|131.64|129|131.64|129|131.44|128.8|0
1647375500000|2022-03-15 20:18:20|131.51|128.87|131.51|128.87|131.51|128.87|131.51|128.87|0
1647375510000|2022-03-15 20:18:30|131.17|128.53|131.11|128.47|131.17|128.53|131.11|128.47|0
1647375520000|2022-03-15 20:18:40|131.04|128.4|130.98|128.34|131.04|128.4|130.98|128.34|0
1647375530000|2022-03-15 20:18:50|131.11|128.47|131.04|128.4|131.11|128.47|131.04|128.4|0
1647375540000|2022-03-15 20:19:00|130.98|128.34|130.98|128.34|131.11|128.47|130.98|128.34|0
1647375550000|2022-03-15 20:19:10|131.04|128.4|130.98|128.34|131.04|128.4|130.98|128.34|0
1647375560000|2022-03-15 20:19:20|130.85|128.21|130.85|128.21|130.85|128.21|130.85|128.21|0
1647375570000|2022-03-15 20:19:30|130.98|128.34|130.98|128.34|130.98|128.34|130.98|128.34|0
1647375580000|2022-03-15 20:19:40|130.85|128.21|130.85|128.21|130.85|128.21|130.85|128.21|0
1647375590000|2022-03-15 20:19:50|130.91|128.27|130.98|128.34|130.98|128.34|130.91|128.27|0
1647375600000|2022-03-15 20:20:00|130.91|128.27|130.98|128.34|130.98|128.34|130.91|128.27|0
1647375610000|2022-03-15 20:20:10|130.85|128.21|131.11|128.47|131.11|128.47|130.85|128.21|0
1647375630000|2022-03-15 20:20:30|130.98|128.34|130.85|128.21|130.98|128.34|130.85|128.21|0
1647375650000|2022-03-15 20:20:50|130.98|128.34|131.11|128.47|131.11|128.47|130.91|128.27|0
1647375660000|2022-03-15 20:21:00|130.98|128.34|131.24|128.6|131.24|128.6|130.98|128.34|0
1647375670000|2022-03-15 20:21:10|131.3|128.66|131.37|128.73|131.37|128.73|131.3|128.66|0
1647375680000|2022-03-15 20:21:20|131.24|128.6|131.3|128.66|131.3|128.66|131.24|128.6|0
1647375690000|2022-03-15 20:21:30|131.24|128.6|131.43|128.79|131.43|128.79|131.24|128.6|0
1647375700000|2022-03-15 20:21:40|131.5|128.86|131.56|128.92|131.63|128.99|131.5|128.86|0
1647375710000|2022-03-15 20:21:50|131.63|128.99|131.56|128.92|131.63|128.99|131.56|128.92|0
1647375720000|2022-03-15 20:22:00|131.5|128.86|131.63|128.99|131.63|128.99|131.5|128.86|0
1647375730000|2022-03-15 20:22:10|131.5|128.86|131.63|128.99|131.63|128.99|131.5|128.86|0
1647375740000|2022-03-15 20:22:20|131.5|128.86|131.5|128.86|131.56|128.92|131.5|128.86|0
1647375750000|2022-03-15 20:22:30|131.11|128.47|131.11|128.47|131.11|128.47|131.11|128.47|0
1647375770000|2022-03-15 20:22:50|131.3|128.66|131.5|128.86|131.5|128.86|131.17|128.53|0
1647375780000|2022-03-15 20:23:00|131.43|128.79|131.43|128.79|131.43|128.79|131.43|128.79|0
1647375790000|2022-03-15 20:23:10|131.37|128.73|131.37|128.73|131.37|128.73|131.37|128.73|0
1647375800000|2022-03-15 20:23:20|131.3|128.66|131.63|128.99|131.63|128.99|131.3|128.66|0
1647375810000|2022-03-15 20:23:30|131.37|128.73|131.37|128.73|131.43|128.79|131.37|128.73|0
1647375820000|2022-03-15 20:23:40|131.1|128.46|131.1|128.46|131.1|128.46|131.1|128.46|0
1647375830000|2022-03-15 20:23:50|131.17|128.53|131.23|128.59|131.24|128.6|131.17|128.53|0
1647375840000|2022-03-15 20:24:00|131.1|128.46|131.1|128.46|131.1|128.46|131.1|128.46|0
1647375860000|2022-03-15 20:24:20|131.23|128.59|131.23|128.59|131.23|128.59|131.23|128.59|0
1647375880000|2022-03-15 20:24:40|131.37|128.73|131.23|128.59|131.37|128.73|131.17|128.53|0
1647375900000|2022-03-15 20:25:00|131.1|128.46|131.23|128.59|131.23|128.59|131.1|128.46|0
1647375910000|2022-03-15 20:25:10|131.16|128.52|131.1|128.46|131.16|128.52|131.1|128.46|0
1647375920000|2022-03-15 20:25:20|131.23|128.59|131.23|128.59|131.23|128.59|131.23|128.59|0
1647375930000|2022-03-15 20:25:30|131.36|128.72|131.36|128.72|131.36|128.72|131.36|128.72|0
1647375940000|2022-03-15 20:25:40|131.3|128.66|131.23|128.59|131.36|128.72|131.23|128.59|0
1647375980000|2022-03-15 20:26:20|130.97|128.33|130.97|128.33|130.97|128.33|130.97|128.33|0
1647375990000|2022-03-15 20:26:30|130.9|128.26|130.97|128.33|130.97|128.33|130.84|128.2|0
1647376000000|2022-03-15 20:26:40|131.03|128.39|130.84|128.2|131.1|128.46|130.84|128.2|0
1647376010000|2022-03-15 20:26:50|130.9|128.26|130.97|128.33|130.97|128.33|130.9|128.26|0
1647376020000|2022-03-15 20:27:00|130.84|128.2|130.71|128.07|130.84|128.2|130.71|128.07|0
1647376040000|2022-03-15 20:27:20|130.57|127.93|130.71|128.07|130.71|128.07|130.57|127.93|0
1647376050000|2022-03-15 20:27:30|130.9|128.26|130.97|128.33|131.03|128.39|130.9|128.26|0
1647376060000|2022-03-15 20:27:40|131.03|128.39|131.1|128.46|131.1|128.46|131.03|128.39|0
1647376070000|2022-03-15 20:27:50|131.16|128.52|131.23|128.59|131.23|128.59|131.16|128.52|0
1647376080000|2022-03-15 20:28:00|130.9|128.26|130.97|128.33|130.97|128.33|130.9|128.26|0
1647376100000|2022-03-15 20:28:20|130.9|128.26|130.9|128.26|130.9|128.26|130.9|128.26|0
1647376110000|2022-03-15 20:28:30|130.97|128.33|130.97|128.33|130.97|128.33|130.97|128.33|0
1647376120000|2022-03-15 20:28:40|130.9|128.26|130.9|128.26|130.9|128.26|130.9|128.26|0
1647376130000|2022-03-15 20:28:50|130.7|128.06|130.77|128.13|130.83|128.19|130.7|128.06|0
1647376140000|2022-03-15 20:29:00|130.7|128.06|130.7|128.06|130.7|128.06|130.7|128.06|0
1647376150000|2022-03-15 20:29:10|130.64|128|130.63|127.99|130.64|128|130.63|127.99|0
1647376160000|2022-03-15 20:29:20|130.7|128.06|130.77|128.13|130.77|128.13|130.7|128.06|0
1647376170000|2022-03-15 20:29:30|130.7|128.06|130.7|128.06|130.7|128.06|130.7|128.06|0
1647376180000|2022-03-15 20:29:40|130.63|127.99|130.44|127.8|130.63|127.99|130.44|127.8|0
1647376200000|2022-03-15 20:30:00|130.63|127.99|130.57|127.93|130.63|127.99|130.5|127.86|0
1647376210000|2022-03-15 20:30:10|130.63|127.99|130.76|128.12|130.76|128.12|130.57|127.93|0
1647376220000|2022-03-15 20:30:20|130.44|127.8|130.24|127.6|130.44|127.8|130.24|127.6|0
1647376230000|2022-03-15 20:30:30|130.37|127.73|130.37|127.73|130.37|127.73|130.31|127.67|0
1647376240000|2022-03-15 20:30:40|130.44|127.8|130.37|127.73|130.44|127.8|130.37|127.73|0
1647376250000|2022-03-15 20:30:50|130.44|127.8|130.57|127.93|130.57|127.93|130.44|127.8|0
1647376260000|2022-03-15 20:31:00|130.83|128.19|130.7|128.06|130.83|128.19|130.7|128.06|0
1647376270000|2022-03-15 20:31:10|130.57|127.93|130.57|127.93|130.57|127.93|130.57|127.93|0
1647376280000|2022-03-15 20:31:20|130.7|128.06|130.7|128.06|130.83|128.19|130.7|128.06|0
1647376290000|2022-03-15 20:31:30|130.83|128.19|130.63|127.99|130.83|128.19|130.63|127.99|0
1647376300000|2022-03-15 20:31:40|130.7|128.06|130.44|127.8|130.7|128.06|130.44|127.8|0
1647376310000|2022-03-15 20:31:50|130.05|127.41|129.92|127.28|130.05|127.41|129.92|127.28|0
1647376320000|2022-03-15 20:32:00|130.18|127.54|130.31|127.67|130.31|127.67|130.18|127.54|0
1647376330000|2022-03-15 20:32:10|130.44|127.8|130.83|128.19|130.83|128.19|130.44|127.8|0
1647376340000|2022-03-15 20:32:20|130.57|127.93|130.57|127.93|130.57|127.93|130.5|127.86|0
1647376350000|2022-03-15 20:32:30|130.5|127.86|130.5|127.86|130.57|127.93|130.5|127.86|0
1647376360000|2022-03-15 20:32:40|130.57|127.93|130.57|127.93|130.57|127.93|130.57|127.93|0
1647376370000|2022-03-15 20:32:50|130.44|127.8|130.44|127.8|130.5|127.86|130.44|127.8|0
1647376380000|2022-03-15 20:33:00|130.24|127.6|130.17|127.53|130.24|127.6|130.17|127.53|0
1647376390000|2022-03-15 20:33:10|130.31|127.67|130.44|127.8|130.44|127.8|130.3|127.66|0
1647376400000|2022-03-15 20:33:20|130.37|127.73|130.5|127.86|130.5|127.86|130.37|127.73|0
1647376410000|2022-03-15 20:33:30|130.57|127.93|130.57|127.93|130.57|127.93|130.5|127.86|0
1647376420000|2022-03-15 20:33:40|130.5|127.86|130.5|127.86|130.5|127.86|130.5|127.86|0
1647376430000|2022-03-15 20:33:50|130.57|127.93|130.5|127.86|130.63|127.99|130.5|127.86|0
1647376440000|2022-03-15 20:34:00|130.3|127.66|130.24|127.6|130.3|127.66|130.17|127.53|0
1647376450000|2022-03-15 20:34:10|130.3|127.66|130.3|127.66|130.3|127.66|130.3|127.66|0
1647376460000|2022-03-15 20:34:20|130.24|127.6|130.04|127.4|130.24|127.6|130.04|127.4|0
1647376470000|2022-03-15 20:34:30|130.17|127.53|130.3|127.66|130.3|127.66|130.17|127.53|0
1647376480000|2022-03-15 20:34:40|130.56|127.92|130.56|127.92|130.63|127.99|130.56|127.92|0
1647376490000|2022-03-15 20:34:50|130.5|127.86|130.56|127.92|130.56|127.92|130.5|127.86|0
1647376510000|2022-03-15 20:35:10|130.69|128.05|130.69|128.05|130.69|128.05|130.69|128.05|0
1647376520000|2022-03-15 20:35:20|130.63|127.99|130.63|127.99|130.69|128.05|130.63|127.99|0
1647376530000|2022-03-15 20:35:30|130.69|128.05|130.69|128.05|130.69|128.05|130.69|128.05|0
1647376540000|2022-03-15 20:35:40|130.63|127.99|130.76|128.12|130.82|128.18|130.63|127.99|0
1647376550000|2022-03-15 20:35:50|130.82|128.18|130.43|127.79|130.82|128.18|130.43|127.79|0
1647376560000|2022-03-15 20:36:00|130.56|127.92|130.76|128.12|130.82|128.18|130.56|127.92|0
1647376570000|2022-03-15 20:36:10|130.82|128.18|130.82|128.18|130.82|128.18|130.82|128.18|0
1647376580000|2022-03-15 20:36:20|130.69|128.05|130.69|128.05|130.69|128.05|130.69|128.05|0
1647376600000|2022-03-15 20:36:40|131.08|128.44|131.08|128.44|131.08|128.44|131.08|128.44|0
1647376610000|2022-03-15 20:36:50|131.22|128.58|131.08|128.44|131.22|128.58|131.08|128.44|0
1647376620000|2022-03-15 20:37:00|130.95|128.31|131.02|128.38|131.02|128.38|130.95|128.31|0
1647376630000|2022-03-15 20:37:10|130.95|128.31|131.08|128.44|131.08|128.44|130.95|128.31|0
1647376640000|2022-03-15 20:37:20|131.02|128.38|131.08|128.44|131.08|128.44|130.95|128.31|0
1647376650000|2022-03-15 20:37:30|131.21|128.57|131.21|128.57|131.21|128.57|131.21|128.57|0
1647376660000|2022-03-15 20:37:40|130.95|128.31|131.08|128.44|131.08|128.44|130.95|128.31|0
1647376670000|2022-03-15 20:37:50|131.35|128.71|131.35|128.71|131.35|128.71|131.35|128.71|0
1647376680000|2022-03-15 20:38:00|131.48|128.84|131.48|128.84|131.54|128.9|131.48|128.84|0
1647376690000|2022-03-15 20:38:10|131.54|128.9|131.41|128.77|131.54|128.9|131.41|128.77|0
1647376700000|2022-03-15 20:38:20|131.48|128.84|131.54|128.9|131.54|128.9|131.48|128.84|0
1647376710000|2022-03-15 20:38:30|131.61|128.97|131.61|128.97|131.74|129.1|131.61|128.97|0
1647376750000|2022-03-15 20:39:10|131.67|129.03|131.61|128.97|131.67|129.03|131.61|128.97|0
1647376760000|2022-03-15 20:39:20|131.74|129.1|131.87|129.23|131.87|129.23|131.74|129.1|0
1647376770000|2022-03-15 20:39:30|131.74|129.1|132.13|129.49|132.13|129.49|131.61|128.97|0
1647376780000|2022-03-15 20:39:40|132.26|129.62|132.26|129.62|132.26|129.62|132.26|129.62|0
1647376800000|2022-03-15 20:40:00|132.13|129.49|132.26|129.62|132.26|129.62|132.13|129.49|0
1647376810000|2022-03-15 20:40:10|132.13|129.49|132.13|129.49|132.13|129.49|132.13|129.49|0
1647376820000|2022-03-15 20:40:20|132.26|129.62|132.39|129.75|132.39|129.75|132.26|129.62|0
1647376830000|2022-03-15 20:40:30|132.26|129.62|132.26|129.62|132.26|129.62|132.26|129.62|0
1647376840000|2022-03-15 20:40:40|132.19|129.55|132.53|129.89|132.53|129.89|132.19|129.55|0
1647376850000|2022-03-15 20:40:50|132.39|129.75|132.39|129.75|132.53|129.89|132.39|129.75|0
1647376870000|2022-03-15 20:41:10|132.26|129.62|132.46|129.82|132.46|129.82|132.26|129.62|0
1647376880000|2022-03-15 20:41:20|132.53|129.89|132.39|129.75|132.53|129.89|132.39|129.75|0
1647376900000|2022-03-15 20:41:40|132.26|129.62|132.26|129.62|132.26|129.62|132.26|129.62|0
1647376910000|2022-03-15 20:41:50|132.39|129.75|132.39|129.75|132.39|129.75|132.39|129.75|0
1647376920000|2022-03-15 20:42:00|132.26|129.62|132.26|129.62|132.26|129.62|132.26|129.62|0
1647376930000|2022-03-15 20:42:10|132.19|129.55|132.13|129.49|132.19|129.55|132.13|129.49|0
1647376940000|2022-03-15 20:42:20|131.86|129.22|131.86|129.22|131.86|129.22|131.86|129.22|0
1647376960000|2022-03-15 20:42:40|132|129.36|132|129.36|132|129.36|132|129.36|0
1647376970000|2022-03-15 20:42:50|131.86|129.22|131.86|129.22|131.86|129.22|131.86|129.22|0
1647376980000|2022-03-15 20:43:00|131.8|129.16|132.13|129.49|132.13|129.49|131.73|129.09|0
1647376990000|2022-03-15 20:43:10|132|129.36|131.34|128.7|132|129.36|131.34|128.7|0
1647377000000|2022-03-15 20:43:20|131.21|128.57|131.73|129.09|131.73|129.09|131.21|128.57|0
1647377010000|2022-03-15 20:43:30|131.53|128.89|131.53|128.89|131.53|128.89|131.53|128.89|0
1647377020000|2022-03-15 20:43:40|131.6|128.96|131.47|128.83|131.66|129.02|131.47|128.83|0
1647377030000|2022-03-15 20:43:50|131.99|129.35|131.86|129.22|132.06|129.42|131.86|129.22|0
1647377040000|2022-03-15 20:44:00|131.79|129.15|132.13|129.49|132.13|129.49|131.79|129.15|0
1647377050000|2022-03-15 20:44:10|132.26|129.62|132.26|129.62|132.26|129.62|132.26|129.62|0
1647377060000|2022-03-15 20:44:20|132.13|129.49|132.12|129.48|132.13|129.49|132.12|129.48|0
1647377080000|2022-03-15 20:44:40|131.99|129.35|131.86|129.22|131.99|129.35|131.86|129.22|0
1647377090000|2022-03-15 20:44:50|131.99|129.35|132.06|129.42|132.06|129.42|131.99|129.35|0
1647377100000|2022-03-15 20:45:00|132.19|129.55|132.12|129.48|132.19|129.55|132.12|129.48|0
1647377110000|2022-03-15 20:45:10|131.99|129.35|131.99|129.35|131.99|129.35|131.99|129.35|0
1647377120000|2022-03-15 20:45:20|132.12|129.48|132.19|129.55|132.19|129.55|132.12|129.48|0
1647377130000|2022-03-15 20:45:30|132.12|129.48|131.99|129.35|132.12|129.48|131.99|129.35|0
1647377140000|2022-03-15 20:45:40|132.39|129.75|132.25|129.61|132.39|129.75|132.25|129.61|0
1647377150000|2022-03-15 20:45:50|132.12|129.48|132.12|129.48|132.12|129.48|132.12|129.48|0
1647377160000|2022-03-15 20:46:00|131.86|129.22|131.86|129.22|131.86|129.22|131.86|129.22|0
1647377170000|2022-03-15 20:46:10|132.12|129.48|132.05|129.41|132.12|129.48|131.99|129.35|0
1647377180000|2022-03-15 20:46:20|131.99|129.35|131.99|129.35|131.99|129.35|131.99|129.35|0
1647377200000|2022-03-15 20:46:40|132.05|129.41|132.05|129.41|132.05|129.41|132.05|129.41|0
1647377210000|2022-03-15 20:46:50|131.99|129.35|131.86|129.22|131.99|129.35|131.86|129.22|0
1647377220000|2022-03-15 20:47:00|131.73|129.09|131.86|129.22|131.86|129.22|131.59|128.95|0
1647377240000|2022-03-15 20:47:20|131.73|129.09|131.86|129.22|131.86|129.22|131.73|129.09|0
1647377260000|2022-03-15 20:47:40|131.66|129.02|131.66|129.02|131.73|129.09|131.66|129.02|0
1647377270000|2022-03-15 20:47:50|131.73|129.09|131.72|129.08|131.73|129.09|131.72|129.08|0
1647377280000|2022-03-15 20:48:00|131.59|128.95|131.46|128.82|131.59|128.95|131.46|128.82|0
1647377290000|2022-03-15 20:48:10|131.59|128.95|131.52|128.88|131.59|128.95|131.52|128.88|0
1647377300000|2022-03-15 20:48:20|131.46|128.82|131.52|128.88|131.52|128.88|131.39|128.75|0
1647377310000|2022-03-15 20:48:30|131.59|128.95|131.66|129.02|131.66|129.02|131.52|128.88|0
1647377320000|2022-03-15 20:48:40|131.72|129.08|131.86|129.22|131.86|129.22|131.72|129.08|0
1647377330000|2022-03-15 20:48:50|131.79|129.15|131.79|129.15|131.86|129.22|131.79|129.15|0
1647377340000|2022-03-15 20:49:00|131.72|129.08|131.79|129.15|131.79|129.15|131.72|129.08|0
1647377350000|2022-03-15 20:49:10|131.85|129.21|131.85|129.21|131.85|129.21|131.85|129.21|0
1647377360000|2022-03-15 20:49:20|131.92|129.28|131.85|129.21|131.92|129.28|131.85|129.21|0
1647377370000|2022-03-15 20:49:30|132.25|129.61|132.12|129.48|132.25|129.61|132.12|129.48|0
1647377380000|2022-03-15 20:49:40|132.18|129.54|132.12|129.48|132.25|129.61|132.12|129.48|0
1647377400000|2022-03-15 20:50:00|131.92|129.28|132.05|129.41|132.05|129.41|131.72|129.08|0
1647377410000|2022-03-15 20:50:10|131.85|129.21|131.65|129.01|131.85|129.21|131.59|128.95|0
1647377420000|2022-03-15 20:50:20|131.52|128.88|131.59|128.95|131.59|128.95|131.52|128.88|0
1647377440000|2022-03-15 20:50:40|131.46|128.82|131.59|128.95|131.59|128.95|131.46|128.82|0
1647377450000|2022-03-15 20:50:50|131.52|128.88|131.39|128.75|131.52|128.88|131.39|128.75|0
1647377460000|2022-03-15 20:51:00|131.46|128.82|131.26|128.62|131.46|128.82|131.26|128.62|0
1647377470000|2022-03-15 20:51:10|131.33|128.69|131.59|128.95|131.65|129.01|131.33|128.69|0
1647377480000|2022-03-15 20:51:20|131.72|129.08|131.72|129.08|131.72|129.08|131.65|129.01|0
1647377500000|2022-03-15 20:51:40|131.65|129.01|131.72|129.08|131.72|129.08|131.65|129.01|0
1647377510000|2022-03-15 20:51:50|131.85|129.21|131.59|128.95|131.85|129.21|131.59|128.95|0
1647377520000|2022-03-15 20:52:00|131.52|128.88|131.59|128.95|131.59|128.95|131.46|128.82|0
1647377530000|2022-03-15 20:52:10|131.72|129.08|131.52|128.88|131.72|129.08|131.52|128.88|0
1647377540000|2022-03-15 20:52:20|131.46|128.82|131.72|129.08|131.72|129.08|131.46|128.82|0
1647377550000|2022-03-15 20:52:30|131.85|129.21|131.85|129.21|131.98|129.34|131.85|129.21|0
1647377560000|2022-03-15 20:52:40|131.72|129.08|131.59|128.95|131.72|129.08|131.59|128.95|0
1647377570000|2022-03-15 20:52:50|131.52|128.88|131.59|128.95|131.59|128.95|131.52|128.88|0
1647377590000|2022-03-15 20:53:10|131.52|128.88|131.52|128.88|131.52|128.88|131.52|128.88|0
1647377600000|2022-03-15 20:53:20|131.59|128.95|131.59|128.95|131.59|128.95|131.59|128.95|0
1647377610000|2022-03-15 20:53:30|131.52|128.88|131.52|128.88|131.52|128.88|131.52|128.88|0
1647377620000|2022-03-15 20:53:40|131.45|128.81|131.72|129.08|131.72|129.08|131.45|128.81|0
1647377630000|2022-03-15 20:53:50|131.45|128.81|131.58|128.94|131.58|128.94|131.45|128.81|0
1647377640000|2022-03-15 20:54:00|131.52|128.88|131.45|128.81|131.52|128.88|131.45|128.81|0
1647377650000|2022-03-15 20:54:10|131.72|129.08|131.72|129.08|131.72|129.08|131.72|129.08|0
1647377660000|2022-03-15 20:54:20|131.52|128.88|131.45|128.81|131.52|128.88|131.45|128.81|0
1647377680000|2022-03-15 20:54:40|131.32|128.68|131.32|128.68|131.32|128.68|131.32|128.68|0
1647377700000|2022-03-15 20:55:00|131.45|128.81|131.45|128.81|131.45|128.81|131.45|128.81|0
1647377710000|2022-03-15 20:55:10|131.38|128.74|131.38|128.74|131.38|128.74|131.38|128.74|0
1647377720000|2022-03-15 20:55:20|131.32|128.68|131.32|128.68|131.32|128.68|131.32|128.68|0
1647377730000|2022-03-15 20:55:30|131.45|128.81|131.45|128.81|131.45|128.81|131.45|128.81|0
1647377750000|2022-03-15 20:55:50|131.19|128.55|131.71|129.07|131.71|129.07|131.19|128.55|0
1647377760000|2022-03-15 20:56:00|131.58|128.94|131.58|128.94|131.58|128.94|131.58|128.94|0
1647377770000|2022-03-15 20:56:10|131.84|129.2|131.84|129.2|131.84|129.2|131.84|129.2|0
1647377780000|2022-03-15 20:56:20|131.78|129.14|131.71|129.07|131.78|129.14|131.71|129.07|0
1647377790000|2022-03-15 20:56:30|131.64|129|131.64|129|131.64|129|131.64|129|0
1647377800000|2022-03-15 20:56:40|131.58|128.94|131.45|128.81|131.58|128.94|131.45|128.81|0
1647377810000|2022-03-15 20:56:50|131.32|128.68|131.32|128.68|131.32|128.68|131.32|128.68|0
1647377820000|2022-03-15 20:57:00|131.19|128.55|131.05|128.41|131.19|128.55|131.05|128.41|0
1647377830000|2022-03-15 20:57:10|130.92|128.28|130.79|128.15|130.92|128.28|130.79|128.15|0
1647377840000|2022-03-15 20:57:20|130.66|128.02|130.66|128.02|130.66|128.02|130.66|128.02|0
1647377870000|2022-03-15 20:57:50|130.53|127.89|130.53|127.89|130.53|127.89|130.53|127.89|0
1647377880000|2022-03-15 20:58:00|130.4|127.76|130.4|127.76|130.46|127.82|130.4|127.76|0
1647377900000|2022-03-15 20:58:20|130.27|127.63|130.27|127.63|130.27|127.63|130.27|127.63|0
1647377930000|2022-03-15 20:58:50|130.14|127.5|130.33|127.69|130.4|127.76|130.14|127.5|0
1647377940000|2022-03-15 20:59:00|130.27|127.63|130.27|127.63|130.27|127.63|130.27|127.63|0
1647377990000|2022-03-15 20:59:50|130.2|127.56|130.46|127.82|130.46|127.82|130.2|127.56|0
1647378000000|2022-03-15 21:00:00|130.32|127.68|130.04|127.4|130.39|127.75|130.04|127.4|0
1647378010000|2022-03-15 21:00:10|130.13|127.49|130.13|127.49|130.13|127.49|130.13|127.49|0
1647378040000|2022-03-15 21:00:40|130.14|127.5|130.11|127.47|130.14|127.5|130.11|127.47|0
1647378050000|2022-03-15 21:00:50|130.14|127.5|130.14|127.5|130.14|127.5|130.14|127.5|0
1647378060000|2022-03-15 21:01:00|130.5|127.86|130.54|127.9|130.54|127.9|130.5|127.86|0
1647378080000|2022-03-15 21:01:20|130.5|127.86|130.5|127.86|130.5|127.86|130.5|127.86|0
1647378090000|2022-03-15 21:01:30|130.6|127.96|130.6|127.96|130.6|127.96|130.6|127.96|0
1647378100000|2022-03-15 21:01:40|130.58|127.94|130.58|127.94|130.58|127.94|130.58|127.94|0
1647378130000|2022-03-15 21:02:10|130.37|127.73|130.37|127.73|130.37|127.73|130.37|127.73|0
1647378160000|2022-03-15 21:02:40|130.31|127.67|130.31|127.67|130.31|127.67|130.31|127.67|0
1647378210000|2022-03-15 21:03:30|130.52|127.88|130.56|127.92|130.56|127.92|130.52|127.88|0
1647378220000|2022-03-15 21:03:40|130.52|127.88|130.52|127.88|130.52|127.88|130.52|127.88|0
1647378250000|2022-03-15 21:04:10|130.59|127.95|130.59|127.95|130.59|127.95|130.59|127.95|0
1647378260000|2022-03-15 21:04:20|130.57|127.93|130.54|127.9|130.57|127.93|130.54|127.9|0
1647378270000|2022-03-15 21:04:30|130.67|128.03|130.67|128.03|130.67|128.03|130.67|128.03|0
1647378290000|2022-03-15 21:04:50|130.61|127.97|130.61|127.97|130.61|127.97|130.61|127.97|0
1647378400000|2022-03-15 21:06:40|130.53|127.89|130.53|127.89|130.53|127.89|130.53|127.89|0
1647378440000|2022-03-15 21:07:20|130.61|127.97|130.67|128.03|130.67|128.03|130.61|127.97|0
1647378470000|2022-03-15 21:07:50|130.61|127.97|130.61|127.97|130.61|127.97|130.61|127.97|0
1647378480000|2022-03-15 21:08:00|130.38|127.74|130.31|127.67|130.38|127.74|130.31|127.67|0
1647378490000|2022-03-15 21:08:10|130.34|127.7|130.34|127.7|130.34|127.7|130.34|127.7|0
1647378500000|2022-03-15 21:08:20|130.04|127.4|130.04|127.4|130.04|127.4|130.04|127.4|0
1647378510000|2022-03-15 21:08:30|130.31|127.67|130.31|127.67|130.31|127.67|130.31|127.67|0
1647378520000|2022-03-15 21:08:40|130.3|127.66|130.3|127.66|130.3|127.66|130.3|127.66|0
1647378570000|2022-03-15 21:09:30|130.32|127.68|130.32|127.68|130.32|127.68|130.32|127.68|0
1647378610000|2022-03-15 21:10:10|130.29|127.65|130.29|127.65|130.29|127.65|130.29|127.65|0
1647378630000|2022-03-15 21:10:30|130.23|127.59|130.23|127.59|130.23|127.59|130.23|127.59|0
1647378650000|2022-03-15 21:10:50|130.32|127.68|130.32|127.68|130.35|127.71|130.32|127.68|0
1647378670000|2022-03-15 21:11:10|130.35|127.71|130.35|127.71|130.35|127.71|130.35|127.71|0
1647378680000|2022-03-15 21:11:20|130.37|127.73|130.37|127.73|130.37|127.73|130.37|127.73|0
1647378740000|2022-03-15 21:12:20|130.41|127.77|130.41|127.77|130.41|127.77|130.41|127.77|0
1647378800000|2022-03-15 21:13:20|130.43|127.79|130.43|127.79|130.43|127.79|130.43|127.79|0
1647378830000|2022-03-15 21:13:50|130.45|127.81|130.45|127.81|130.45|127.81|130.45|127.81|0
1647378880000|2022-03-15 21:14:40|130.56|127.92|130.56|127.92|130.56|127.92|130.56|127.92|0
1647378970000|2022-03-15 21:16:10|130.71|128.07|130.56|127.92|130.71|128.07|130.56|127.92|0
1647378990000|2022-03-15 21:16:30|130.55|127.91|130.55|127.91|130.55|127.91|130.55|127.91|0
1647379000000|2022-03-15 21:16:40|130.54|127.9|130.54|127.9|130.54|127.9|130.54|127.9|0
1647379030000|2022-03-15 21:17:10|130.55|127.91|130.55|127.91|130.55|127.91|130.55|127.91|0
1647379040000|2022-03-15 21:17:20|130.44|127.8|130.44|127.8|130.44|127.8|130.44|127.8|0
1647379110000|2022-03-15 21:18:30|130.65|128.01|130.52|127.88|130.65|128.01|130.52|127.88|0
1647379120000|2022-03-15 21:18:40|130.44|127.8|130.44|127.8|130.44|127.8|130.44|127.8|0
1647379150000|2022-03-15 21:19:10|130.46|127.82|130.46|127.82|130.46|127.82|130.46|127.82|0
1647379190000|2022-03-15 21:19:50|130.19|127.55|130.19|127.55|130.19|127.55|130.19|127.55|0
1647379200000|2022-03-15 21:20:00|130.27|127.63|130.27|127.63|130.27|127.63|130.27|127.63|0
1647379210000|2022-03-15 21:20:10|130.34|127.7|130.34|127.7|130.34|127.7|130.34|127.7|0
1647379220000|2022-03-15 21:20:20|130.21|127.57|130.21|127.57|130.21|127.57|130.21|127.57|0
1647379280000|2022-03-15 21:21:20|130.31|127.67|130.19|127.55|130.31|127.67|130.19|127.55|0
1647379290000|2022-03-15 21:21:30|130.13|127.49|130.19|127.55|130.19|127.55|130.13|127.49|0
1647379300000|2022-03-15 21:21:40|130.13|127.49|130.19|127.55|130.19|127.55|130.13|127.49|0
1647379310000|2022-03-15 21:21:50|130.34|127.7|130.34|127.7|130.34|127.7|130.34|127.7|0
1647379320000|2022-03-15 21:22:00|130.21|127.57|130.21|127.57|130.21|127.57|130.21|127.57|0
1647379330000|2022-03-15 21:22:10|130.27|127.63|130.27|127.63|130.27|127.63|130.27|127.63|0
1647379410000|2022-03-15 21:23:30|130.38|127.74|130.38|127.74|130.38|127.74|130.38|127.74|0
1647379460000|2022-03-15 21:24:20|130.28|127.64|130.28|127.64|130.28|127.64|130.28|127.64|0
1647379470000|2022-03-15 21:24:30|130.27|127.63|130.27|127.63|130.27|127.63|130.27|127.63|0
1647379480000|2022-03-15 21:24:40|130.28|127.64|130.28|127.64|130.28|127.64|130.28|127.64|0
1647379530000|2022-03-15 21:25:30|130.3|127.66|130.3|127.66|130.3|127.66|130.3|127.66|0
1647379610000|2022-03-15 21:26:50|130.39|127.75|130.39|127.75|130.39|127.75|130.39|127.75|0
1647379620000|2022-03-15 21:27:00|130.3|127.66|130.31|127.67|130.31|127.67|130.3|127.66|0
1647379630000|2022-03-15 21:27:10|130.41|127.77|130.31|127.67|130.41|127.77|130.31|127.67|0
1647379640000|2022-03-15 21:27:20|130.3|127.66|130.3|127.66|130.3|127.66|130.3|127.66|0
1647379670000|2022-03-15 21:27:50|130.35|127.71|130.35|127.71|130.35|127.71|130.35|127.71|0
1647379740000|2022-03-15 21:29:00|130.71|128.07|130.71|128.07|130.71|128.07|130.71|128.07|0
1647379750000|2022-03-15 21:29:10|130.58|127.94|130.58|127.94|130.58|127.94|130.58|127.94|0
1647379780000|2022-03-15 21:29:40|130.59|127.95|130.59|127.95|130.59|127.95|130.59|127.95|0
1647379790000|2022-03-15 21:29:50|130.65|128.01|130.65|128.01|130.65|128.01|130.65|128.01|0
1647379980000|2022-03-15 21:33:00|130.63|127.99|130.63|127.99|130.63|127.99|130.63|127.99|0
1647379990000|2022-03-15 21:33:10|130.65|128.01|130.65|128.01|130.65|128.01|130.65|128.01|0
1647380010000|2022-03-15 21:33:30|130.64|128|130.64|128|130.64|128|130.64|128|0
1647380200000|2022-03-15 21:36:40|130.66|128.02|130.66|128.02|130.66|128.02|130.66|128.02|0
1647380210000|2022-03-15 21:36:50|130.52|127.88|130.52|127.88|130.52|127.88|130.52|127.88|0
1647380280000|2022-03-15 21:38:00|130.47|127.83|130.47|127.83|130.47|127.83|130.47|127.83|0
1647380360000|2022-03-15 21:39:20|130.45|127.81|130.45|127.81|130.45|127.81|130.45|127.81|0
1647380480000|2022-03-15 21:41:20|130.47|127.83|130.47|127.83|130.47|127.83|130.47|127.83|0
1647380490000|2022-03-15 21:41:30|130.44|127.8|130.44|127.8|130.44|127.8|130.44|127.8|0
1647380570000|2022-03-15 21:42:50|130.46|127.82|130.42|127.78|130.46|127.82|130.42|127.78|0
1647380650000|2022-03-15 21:44:10|130.46|127.82|130.46|127.82|130.46|127.82|130.46|127.82|0
1647380730000|2022-03-15 21:45:30|130.48|127.84|130.5|127.86|130.5|127.86|130.48|127.84|0
1647380740000|2022-03-15 21:45:40|130.51|127.87|130.51|127.87|130.51|127.87|130.51|127.87|0
1647380780000|2022-03-15 21:46:20|130.5|127.86|130.38|127.74|130.5|127.86|130.38|127.74|0
1647380790000|2022-03-15 21:46:30|130.44|127.8|130.46|127.82|130.46|127.82|130.44|127.8|0
1647380830000|2022-03-15 21:47:10|130.44|127.8|130.44|127.8|130.44|127.8|130.44|127.8|0
1647380860000|2022-03-15 21:47:40|130.38|127.74|130.38|127.74|130.38|127.74|130.38|127.74|0
1647380940000|2022-03-15 21:49:00|130.43|127.79|130.45|127.81|130.45|127.81|130.43|127.79|0
1647380950000|2022-03-15 21:49:10|130.43|127.79|130.47|127.83|130.47|127.83|130.43|127.79|0
1647381160000|2022-03-15 21:52:40|130.46|127.82|130.46|127.82|130.46|127.82|130.46|127.82|0
1647381290000|2022-03-15 21:54:50|130.43|127.79|130.43|127.79|130.43|127.79|130.43|127.79|0
1647381300000|2022-03-15 21:55:00|130.45|127.81|130.42|127.78|130.45|127.81|130.42|127.78|0
1647381420000|2022-03-15 21:57:00|130.36|127.72|130.39|127.75|130.39|127.75|130.36|127.72|0
1647381440000|2022-03-15 21:57:20|130.38|127.74|130.38|127.74|130.38|127.74|130.38|127.74|0
1647381490000|2022-03-15 21:58:10|130.22|127.58|130.22|127.58|130.22|127.58|130.22|127.58|0
1647381510000|2022-03-15 21:58:30|130.23|127.59|130.23|127.59|130.23|127.59|130.23|127.59|0
1647381550000|2022-03-15 21:59:10|130.36|127.72|130.23|127.59|130.36|127.72|130.23|127.59|0
1647381560000|2022-03-15 21:59:20|130.36|127.72|130.36|127.72|130.36|127.72|130.36|127.72|0
1647381590000|2022-03-15 21:59:50|130.42|127.78|130.48|127.84|130.48|127.84|130.42|127.78|0
1647381600000|2022-03-15 22:00:00|130.5|127.86|130.37|127.73|131.42|128.78|130.37|127.73|0
1647381610000|2022-03-15 22:00:10|130.44|127.8|130.7|128.06|130.7|128.06|130.44|127.8|0
1647381620000|2022-03-15 22:00:20|130.57|127.93|130.18|127.54|130.57|127.93|130.18|127.54|0
1647381630000|2022-03-15 22:00:30|130.31|127.67|130.5|127.86|130.5|127.86|130.31|127.67|0
1647381640000|2022-03-15 22:00:40|130.57|127.93|130.63|127.99|130.63|127.99|130.57|127.93|0
1647381650000|2022-03-15 22:00:50|130.57|127.93|130.57|127.93|130.7|128.06|130.57|127.93|0
1647381660000|2022-03-15 22:01:00|130.7|128.06|130.5|127.86|130.7|128.06|130.5|127.86|0
1647381670000|2022-03-15 22:01:10|130.57|127.93|130.76|128.12|130.76|128.12|130.57|127.93|0
1647381680000|2022-03-15 22:01:20|130.7|128.06|130.44|127.8|130.7|128.06|130.44|127.8|0
1647381690000|2022-03-15 22:01:30|130.31|127.67|130.37|127.73|130.57|127.93|130.31|127.67|0
1647381700000|2022-03-15 22:01:40|130.44|127.8|130.44|127.8|130.44|127.8|130.44|127.8|0
1647381710000|2022-03-15 22:01:50|130.37|127.73|130.44|127.8|130.5|127.86|130.37|127.73|0
1647381720000|2022-03-15 22:02:00|130.17|127.53|130.04|127.4|130.17|127.53|130.04|127.4|0
1647381730000|2022-03-15 22:02:10|130.89|128.25|130.76|128.12|130.89|128.25|130.5|127.86|0
1647381740000|2022-03-15 22:02:20|130.5|127.86|130.5|127.86|130.5|127.86|130.5|127.86|0
1647381750000|2022-03-15 22:02:30|130.63|127.99|130.57|127.93|130.63|127.99|130.57|127.93|0
1647381760000|2022-03-15 22:02:40|130.5|127.86|130.43|127.79|130.5|127.86|130.43|127.79|0
1647381770000|2022-03-15 22:02:50|130.3|127.66|130.3|127.66|130.3|127.66|130.3|127.66|0
1647381780000|2022-03-15 22:03:00|130.24|127.6|130.56|127.92|130.56|127.92|130.24|127.6|0
1647381790000|2022-03-15 22:03:10|130.37|127.73|130.37|127.73|130.37|127.73|130.37|127.73|0
1647381800000|2022-03-15 22:03:20|130.43|127.79|130.43|127.79|130.43|127.79|130.37|127.73|0
1647381810000|2022-03-15 22:03:30|130.17|127.53|130.3|127.66|130.3|127.66|130.17|127.53|0
1647381820000|2022-03-15 22:03:40|130.17|127.53|130.17|127.53|130.17|127.53|130.17|127.53|0
1647381840000|2022-03-15 22:04:00|130.04|127.4|130.04|127.4|130.04|127.4|130.04|127.4|0
1647381850000|2022-03-15 22:04:10|130.17|127.53|130.17|127.53|130.3|127.66|130.17|127.53|0
1647381860000|2022-03-15 22:04:20|130.3|127.66|130.3|127.66|130.3|127.66|130.3|127.66|0
1647381890000|2022-03-15 22:04:50|130.17|127.53|130.1|127.46|130.17|127.53|130.1|127.46|0
1647381900000|2022-03-15 22:05:00|130.17|127.53|130.17|127.53|130.17|127.53|130.17|127.53|0
1647381920000|2022-03-15 22:05:20|130.04|127.4|130.04|127.4|130.04|127.4|130.04|127.4|0
1647381990000|2022-03-15 22:06:30|129.91|127.27|129.91|127.27|129.91|127.27|129.91|127.27|0
1647382000000|2022-03-15 22:06:40|129.65|127.01|129.38|126.74|129.65|127.01|129.38|126.74|0
1647382010000|2022-03-15 22:06:50|129.25|126.61|129.12|126.48|129.25|126.61|128.99|126.35|0
1647382020000|2022-03-15 22:07:00|129.25|126.61|129.25|126.61|129.38|126.74|129.25|126.61|0
1647382030000|2022-03-15 22:07:10|129.38|126.74|129.38|126.74|129.38|126.74|129.25|126.61|0
1647382040000|2022-03-15 22:07:20|129.25|126.61|129.25|126.61|129.25|126.61|129.25|126.61|0
1647382050000|2022-03-15 22:07:30|129.19|126.55|129.25|126.61|129.25|126.61|129.19|126.55|0
1647382060000|2022-03-15 22:07:40|129.12|126.48|128.99|126.35|129.19|126.55|128.99|126.35|0
1647382070000|2022-03-15 22:07:50|129.25|126.61|129.12|126.48|129.25|126.61|129.12|126.48|0
1647382080000|2022-03-15 22:08:00|128.86|126.22|128.99|126.35|128.99|126.35|128.86|126.22|0
1647382090000|2022-03-15 22:08:10|128.86|126.22|129.05|126.41|129.12|126.48|128.86|126.22|0
1647382100000|2022-03-15 22:08:20|128.99|126.35|128.99|126.35|128.99|126.35|128.99|126.35|0
1647382110000|2022-03-15 22:08:30|128.92|126.28|129.25|126.61|129.25|126.61|128.92|126.28|0
1647382120000|2022-03-15 22:08:40|129.12|126.48|129.12|126.48|129.12|126.48|129.05|126.41|0
1647382130000|2022-03-15 22:08:50|128.99|126.35|129.25|126.61|129.25|126.61|128.99|126.35|0
1647382140000|2022-03-15 22:09:00|129.12|126.48|129.12|126.48|129.12|126.48|129.12|126.48|0
1647382150000|2022-03-15 22:09:10|129.25|126.61|129.25|126.61|129.25|126.61|129.25|126.61|0
1647382160000|2022-03-15 22:09:20|129.38|126.74|129.25|126.61|129.38|126.74|129.25|126.61|0
1647382170000|2022-03-15 22:09:30|129.12|126.48|129.12|126.48|129.12|126.48|129.12|126.48|0
1647382180000|2022-03-15 22:09:40|129.25|126.61|129.18|126.54|129.25|126.61|129.18|126.54|0
1647382190000|2022-03-15 22:09:50|129.25|126.61|129.25|126.61|129.25|126.61|129.25|126.61|0
1647382230000|2022-03-15 22:10:30|129.18|126.54|129.25|126.61|129.25|126.61|129.18|126.54|0
1647382250000|2022-03-15 22:10:50|128.86|126.22|128.86|126.22|128.86|126.22|128.86|126.22|0
1647382270000|2022-03-15 22:11:10|128.6|125.96|128.47|125.83|128.6|125.96|128.47|125.83|0
1647382280000|2022-03-15 22:11:20|128.6|125.96|128.47|125.83|128.6|125.96|128.47|125.83|0
1647382290000|2022-03-15 22:11:30|128.34|125.7|128.47|125.83|128.6|125.96|128.34|125.7|0
1647382300000|2022-03-15 22:11:40|128.6|125.96|128.47|125.83|128.6|125.96|128.47|125.83|0
1647382310000|2022-03-15 22:11:50|128.4|125.76|128.47|125.83|128.47|125.83|128.4|125.76|0
1647382320000|2022-03-15 22:12:00|128.53|125.89|128.6|125.96|128.6|125.96|128.47|125.83|0
1647382330000|2022-03-15 22:12:10|128.73|126.09|128.86|126.22|128.86|126.22|128.73|126.09|0
1647382340000|2022-03-15 22:12:20|128.99|126.35|129.12|126.48|129.12|126.48|128.99|126.35|0
1647382350000|2022-03-15 22:12:30|129.25|126.61|129.51|126.87|129.51|126.87|129.25|126.61|0
1647382360000|2022-03-15 22:12:40|129.38|126.74|129.38|126.74|129.38|126.74|129.38|126.74|0
1647382380000|2022-03-15 22:13:00|129.51|126.87|129.51|126.87|129.51|126.87|129.51|126.87|0
1647382390000|2022-03-15 22:13:10|129.44|126.8|129.38|126.74|129.44|126.8|129.38|126.74|0
1647382400000|2022-03-15 22:13:20|129.44|126.8|129.44|126.8|129.44|126.8|129.38|126.74|0
1647382410000|2022-03-15 22:13:30|129.57|126.93|129.57|126.93|129.57|126.93|129.57|126.93|0
1647382420000|2022-03-15 22:13:40|129.5|126.86|129.5|126.86|129.5|126.86|129.5|126.86|0
1647382430000|2022-03-15 22:13:50|129.57|126.93|129.57|126.93|129.57|126.93|129.57|126.93|0
1647382440000|2022-03-15 22:14:00|129.5|126.86|129.5|126.86|129.5|126.86|129.5|126.86|0
1647382450000|2022-03-15 22:14:10|129.57|126.93|129.63|126.99|129.63|126.99|129.57|126.93|0
1647382460000|2022-03-15 22:14:20|129.76|127.12|129.76|127.12|129.76|127.12|129.76|127.12|0
1647382470000|2022-03-15 22:14:30|129.7|127.06|129.76|127.12|129.76|127.12|129.7|127.06|0
1647382490000|2022-03-15 22:14:50|129.7|127.06|129.76|127.12|129.76|127.12|129.7|127.06|0
1647382520000|2022-03-15 22:15:20|129.63|126.99|129.63|126.99|129.63|126.99|129.63|126.99|0
1647382530000|2022-03-15 22:15:30|129.76|127.12|129.76|127.12|129.76|127.12|129.76|127.12|0
1647382550000|2022-03-15 22:15:50|129.89|127.25|129.89|127.25|129.89|127.25|129.89|127.25|0
1647382570000|2022-03-15 22:16:10|129.76|127.12|129.76|127.12|129.76|127.12|129.76|127.12|0
1647382580000|2022-03-15 22:16:20|129.82|127.18|129.89|127.25|129.89|127.25|129.82|127.18|0
1647382590000|2022-03-15 22:16:30|130.15|127.51|130.15|127.51|130.15|127.51|130.15|127.51|0
1647382620000|2022-03-15 22:17:00|130.02|127.38|130.02|127.38|130.02|127.38|130.02|127.38|0
1647382630000|2022-03-15 22:17:10|130.08|127.44|129.95|127.31|130.08|127.44|129.89|127.25|0
1647382640000|2022-03-15 22:17:20|129.89|127.25|129.89|127.25|129.89|127.25|129.89|127.25|0
1647382670000|2022-03-15 22:17:50|129.76|127.12|129.76|127.12|129.76|127.12|129.76|127.12|0
1647382680000|2022-03-15 22:18:00|129.82|127.18|130.02|127.38|130.02|127.38|129.82|127.18|0
1647382690000|2022-03-15 22:18:10|130.08|127.44|130.15|127.51|130.15|127.51|130.08|127.44|0
1647382700000|2022-03-15 22:18:20|130.28|127.64|130.28|127.64|130.28|127.64|130.28|127.64|0
1647382720000|2022-03-15 22:18:40|130.02|127.38|130.15|127.51|130.15|127.51|130.02|127.38|0
1647382740000|2022-03-15 22:19:00|130.08|127.44|130.15|127.51|130.15|127.51|130.08|127.44|0
1647382770000|2022-03-15 22:19:30|129.89|127.25|129.89|127.25|129.89|127.25|129.89|127.25|0
1647382780000|2022-03-15 22:19:40|129.95|127.31|130.02|127.38|130.02|127.38|129.95|127.31|0
1647382800000|2022-03-15 22:20:00|130.15|127.51|130.15|127.51|130.15|127.51|130.15|127.51|0
1647382810000|2022-03-15 22:20:10|130.02|127.38|130.02|127.38|130.02|127.38|130.02|127.38|0
1647382830000|2022-03-15 22:20:30|130.08|127.44|130.08|127.44|130.15|127.51|130.08|127.44|0
1647382840000|2022-03-15 22:20:40|130.15|127.51|130.28|127.64|130.28|127.64|130.15|127.51|0
1647382850000|2022-03-15 22:20:50|130.41|127.77|130.28|127.64|130.41|127.77|130.28|127.64|0
1647382860000|2022-03-15 22:21:00|130.41|127.77|130.41|127.77|130.41|127.77|130.41|127.77|0
1647382890000|2022-03-15 22:21:30|130.28|127.64|130.28|127.64|130.28|127.64|130.28|127.64|0
1647382900000|2022-03-15 22:21:40|130.21|127.57|130.21|127.57|130.21|127.57|130.15|127.51|0
1647382910000|2022-03-15 22:21:50|130.28|127.64|130.21|127.57|130.28|127.64|130.15|127.51|0
1647382920000|2022-03-15 22:22:00|130.01|127.37|130.01|127.37|130.01|127.37|130.01|127.37|0
1647382930000|2022-03-15 22:22:10|130.08|127.44|130.01|127.37|130.08|127.44|129.95|127.31|0
1647382940000|2022-03-15 22:22:20|130.14|127.5|130.14|127.5|130.14|127.5|130.14|127.5|0
1647382950000|2022-03-15 22:22:30|130.08|127.44|130.08|127.44|130.08|127.44|130.08|127.44|0
1647382960000|2022-03-15 22:22:40|130.14|127.5|130.08|127.44|130.14|127.5|130.08|127.44|0
1647382970000|2022-03-15 22:22:50|130.01|127.37|130.14|127.5|130.14|127.5|130.01|127.37|0
1647382980000|2022-03-15 22:23:00|130.08|127.44|130.01|127.37|130.08|127.44|130.01|127.37|0
1647383020000|2022-03-15 22:23:40|130.14|127.5|130.14|127.5|130.14|127.5|130.14|127.5|0
1647383040000|2022-03-15 22:24:00|130.07|127.43|129.36|126.72|130.07|127.43|129.36|126.72|0
1647383050000|2022-03-15 22:24:10|129.49|126.85|129.36|126.72|129.49|126.85|129.36|126.72|0
1647383060000|2022-03-15 22:24:20|129.49|126.85|129.49|126.85|129.49|126.85|129.49|126.85|0
1647383070000|2022-03-15 22:24:30|129.42|126.78|129.36|126.72|129.42|126.78|129.36|126.72|0
1647383090000|2022-03-15 22:24:50|129.49|126.85|129.49|126.85|129.49|126.85|129.49|126.85|0
1647383120000|2022-03-15 22:25:20|129.42|126.78|129.42|126.78|129.42|126.78|129.42|126.78|0
1647383130000|2022-03-15 22:25:30|129.36|126.72|129.42|126.78|129.42|126.78|129.36|126.72|0
1647383140000|2022-03-15 22:25:40|129.36|126.72|129.36|126.72|129.36|126.72|129.36|126.72|0
1647383150000|2022-03-15 22:25:50|129.42|126.78|129.49|126.85|129.49|126.85|129.42|126.78|0
1647383160000|2022-03-15 22:26:00|129.42|126.78|129.42|126.78|129.42|126.78|129.42|126.78|0
1647383170000|2022-03-15 22:26:10|129.36|126.72|129.42|126.78|129.42|126.78|129.36|126.72|0
1647383180000|2022-03-15 22:26:20|129.49|126.85|129.42|126.78|129.49|126.85|129.42|126.78|0
1647383190000|2022-03-15 22:26:30|129.49|126.85|129.49|126.85|129.49|126.85|129.49|126.85|0
1647383200000|2022-03-15 22:26:40|129.62|126.98|129.62|126.98|129.62|126.98|129.62|126.98|0
1647383210000|2022-03-15 22:26:50|129.75|127.11|129.75|127.11|129.75|127.11|129.75|127.11|0
1647383220000|2022-03-15 22:27:00|129.68|127.04|130.01|127.37|130.01|127.37|129.68|127.04|0
1647383240000|2022-03-15 22:27:20|129.88|127.24|129.88|127.24|129.88|127.24|129.88|127.24|0
1647383250000|2022-03-15 22:27:30|129.61|126.97|129.75|127.11|129.75|127.11|129.61|126.97|0
1647383260000|2022-03-15 22:27:40|129.74|127.1|129.74|127.1|129.74|127.1|129.74|127.1|0
1647383280000|2022-03-15 22:28:00|130.07|127.43|130.07|127.43|130.07|127.43|130.07|127.43|0
1647383290000|2022-03-15 22:28:10|130.01|127.37|129.94|127.3|130.01|127.37|129.94|127.3|0
1647383300000|2022-03-15 22:28:20|130|127.36|130.14|127.5|130.14|127.5|130|127.36|0
1647383310000|2022-03-15 22:28:30|129.48|126.84|129.48|126.84|129.48|126.84|129.48|126.84|0
1647383320000|2022-03-15 22:28:40|129.42|126.78|129.41|126.77|129.42|126.78|129.41|126.77|0
1647383330000|2022-03-15 22:28:50|129.74|127.1|129.87|127.23|129.87|127.23|129.74|127.1|0
1647383360000|2022-03-15 22:29:20|130|127.36|129.61|126.97|130|127.36|129.48|126.84|0
1647383370000|2022-03-15 22:29:30|129.74|127.1|129.74|127.1|129.74|127.1|129.74|127.1|0
1647383380000|2022-03-15 22:29:40|129.35|126.71|129.28|126.64|129.35|126.71|129.22|126.58|0
1647383390000|2022-03-15 22:29:50|129.22|126.58|129.35|126.71|129.35|126.71|129.22|126.58|0
1647383400000|2022-03-15 22:30:00|129.61|126.97|129.61|126.97|129.61|126.97|129.61|126.97|0
1647383430000|2022-03-15 22:30:30|129.48|126.84|129.61|126.97|129.61|126.97|129.48|126.84|0
1647383440000|2022-03-15 22:30:40|129.54|126.9|129.54|126.9|129.54|126.9|129.54|126.9|0
1647383460000|2022-03-15 22:31:00|129.61|126.97|129.61|126.97|129.61|126.97|129.61|126.97|0
1647383470000|2022-03-15 22:31:10|129.54|126.9|129.54|126.9|129.54|126.9|129.54|126.9|0
1647383480000|2022-03-15 22:31:20|129.48|126.84|129.48|126.84|129.48|126.84|129.48|126.84|0
1647383510000|2022-03-15 22:31:50|129.61|126.97|129.35|126.71|129.61|126.97|129.35|126.71|0
1647383540000|2022-03-15 22:32:20|129.28|126.64|129.48|126.84|129.48|126.84|129.28|126.64|0
1647383550000|2022-03-15 22:32:30|129.61|126.97|129.74|127.1|129.74|127.1|129.61|126.97|0
1647383560000|2022-03-15 22:32:40|129.67|127.03|129.67|127.03|129.67|127.03|129.67|127.03|0
1647383570000|2022-03-15 22:32:50|129.74|127.1|129.61|126.97|129.74|127.1|129.61|126.97|0
1647383580000|2022-03-15 22:33:00|129.74|127.1|129.74|127.1|129.74|127.1|129.74|127.1|0
1647383590000|2022-03-15 22:33:10|129.61|126.97|129.35|126.71|129.61|126.97|129.35|126.71|0
1647383630000|2022-03-15 22:33:50|129.34|126.7|129.34|126.7|129.34|126.7|129.34|126.7|0
1647383640000|2022-03-15 22:34:00|129.21|126.57|129.21|126.57|129.21|126.57|129.21|126.57|0
1647383650000|2022-03-15 22:34:10|129.08|126.44|129.34|126.7|129.34|126.7|129.08|126.44|0
1647383670000|2022-03-15 22:34:30|129.08|126.44|129.08|126.44|129.08|126.44|129.08|126.44|0
1647383740000|2022-03-15 22:35:40|129.21|126.57|129.21|126.57|129.21|126.57|129.21|126.57|0
1647383760000|2022-03-15 22:36:00|129.34|126.7|129.34|126.7|129.34|126.7|129.34|126.7|0
1647383780000|2022-03-15 22:36:20|129.21|126.57|129.08|126.44|129.21|126.57|129.08|126.44|0
1647383790000|2022-03-15 22:36:30|129.01|126.37|129.01|126.37|129.01|126.37|129.01|126.37|0
1647383800000|2022-03-15 22:36:40|129.08|126.44|129.08|126.44|129.08|126.44|129.08|126.44|0
1647383820000|2022-03-15 22:37:00|128.82|126.18|128.82|126.18|128.82|126.18|128.82|126.18|0
1647383830000|2022-03-15 22:37:10|128.95|126.31|128.95|126.31|128.95|126.31|128.95|126.31|0
1647383840000|2022-03-15 22:37:20|129.08|126.44|128.95|126.31|129.08|126.44|128.95|126.31|0
1647383860000|2022-03-15 22:37:40|129.14|126.5|129.08|126.44|129.14|126.5|129.08|126.44|0
1647383870000|2022-03-15 22:37:50|128.82|126.18|128.82|126.18|128.82|126.18|128.82|126.18|0
1647383900000|2022-03-15 22:38:20|128.75|126.11|128.69|126.05|128.75|126.11|128.69|126.05|0
1647383910000|2022-03-15 22:38:30|128.75|126.11|128.69|126.05|128.75|126.11|128.69|126.05|0
1647383920000|2022-03-15 22:38:40|128.82|126.18|128.82|126.18|128.82|126.18|128.82|126.18|0
1647383940000|2022-03-15 22:39:00|128.95|126.31|128.95|126.31|128.95|126.31|128.95|126.31|0
1647383950000|2022-03-15 22:39:10|128.82|126.18|128.82|126.18|128.82|126.18|128.82|126.18|0
1647383960000|2022-03-15 22:39:20|128.69|126.05|128.69|126.05|128.69|126.05|128.69|126.05|0
1647383970000|2022-03-15 22:39:30|128.75|126.11|128.82|126.18|128.82|126.18|128.75|126.11|0
1647383980000|2022-03-15 22:39:40|128.95|126.31|128.95|126.31|128.95|126.31|128.95|126.31|0
1647383990000|2022-03-15 22:39:50|128.82|126.18|128.82|126.18|128.82|126.18|128.82|126.18|0
1647384000000|2022-03-15 22:40:00|128.88|126.24|128.88|126.24|128.88|126.24|128.88|126.24|0
1647384010000|2022-03-15 22:40:10|128.95|126.31|129.01|126.37|129.01|126.37|128.95|126.31|0
1647384020000|2022-03-15 22:40:20|128.95|126.31|128.95|126.31|128.95|126.31|128.95|126.31|0
1647384030000|2022-03-15 22:40:30|128.94|126.3|128.94|126.3|128.94|126.3|128.94|126.3|0
1647384100000|2022-03-15 22:41:40|129.07|126.43|129.14|126.5|129.14|126.5|129.07|126.43|0
1647384110000|2022-03-15 22:41:50|129.2|126.56|129.14|126.5|129.2|126.56|129.14|126.5|0
1647384130000|2022-03-15 22:42:10|129.13|126.49|129.13|126.49|129.13|126.49|129.13|126.49|0
1647384150000|2022-03-15 22:42:30|129.2|126.56|129.33|126.69|129.33|126.69|129.13|126.49|0
1647384160000|2022-03-15 22:42:40|129.46|126.82|129.46|126.82|129.46|126.82|129.33|126.69|0
1647384170000|2022-03-15 22:42:50|129.39|126.75|129.39|126.75|129.39|126.75|129.39|126.75|0
1647384180000|2022-03-15 22:43:00|129.46|126.82|129.59|126.95|129.59|126.95|129.46|126.82|0
1647384190000|2022-03-15 22:43:10|129.52|126.88|129.52|126.88|129.52|126.88|129.52|126.88|0
1647384200000|2022-03-15 22:43:20|129.59|126.95|129.52|126.88|129.59|126.95|129.52|126.88|0
1647384210000|2022-03-15 22:43:30|129.59|126.95|129.46|126.82|129.59|126.95|129.46|126.82|0
1647384220000|2022-03-15 22:43:40|129.33|126.69|129.13|126.49|129.33|126.69|129.13|126.49|0
1647384230000|2022-03-15 22:43:50|129.2|126.56|129.2|126.56|129.2|126.56|129.07|126.43|0
1647384240000|2022-03-15 22:44:00|129.13|126.49|129.2|126.56|129.2|126.56|129.07|126.43|0
1647384250000|2022-03-15 22:44:10|129.13|126.49|129.13|126.49|129.13|126.49|129.13|126.49|0
1647384260000|2022-03-15 22:44:20|129.07|126.43|129.07|126.43|129.07|126.43|129.07|126.43|0
1647384270000|2022-03-15 22:44:30|129.2|126.56|129.07|126.43|129.2|126.56|129.07|126.43|0
1647384280000|2022-03-15 22:44:40|129|126.36|129|126.36|129|126.36|129|126.36|0
1647384290000|2022-03-15 22:44:50|128.94|126.3|128.94|126.3|128.94|126.3|128.94|126.3|0
1647384300000|2022-03-15 22:45:00|129|126.36|128.94|126.3|129|126.36|128.94|126.3|0
1647384310000|2022-03-15 22:45:10|129|126.36|129.07|126.43|129.07|126.43|129|126.36|0
1647384320000|2022-03-15 22:45:20|129.13|126.49|129.13|126.49|129.13|126.49|129.13|126.49|0
1647384330000|2022-03-15 22:45:30|129.07|126.43|129.07|126.43|129.07|126.43|129.07|126.43|0
1647384350000|2022-03-15 22:45:50|129.2|126.56|129.07|126.43|129.2|126.56|129.07|126.43|0
1647384380000|2022-03-15 22:46:20|129.13|126.49|129.2|126.56|129.2|126.56|129.13|126.49|0
1647384390000|2022-03-15 22:46:30|129.13|126.49|129.07|126.43|129.13|126.49|129.07|126.43|0
1647384400000|2022-03-15 22:46:40|129|126.36|129.07|126.43|129.07|126.43|129|126.36|0
1647384410000|2022-03-15 22:46:50|129.2|126.56|129.2|126.56|129.2|126.56|129.2|126.56|0
1647384420000|2022-03-15 22:47:00|129.13|126.49|129.2|126.56|129.2|126.56|129.13|126.49|0
1647384430000|2022-03-15 22:47:10|129.33|126.69|129.33|126.69|129.33|126.69|129.33|126.69|0
1647384440000|2022-03-15 22:47:20|129.32|126.68|129.32|126.68|129.32|126.68|129.32|126.68|0
1647384450000|2022-03-15 22:47:30|129.26|126.62|129.39|126.75|129.39|126.75|129.26|126.62|0
1647384480000|2022-03-15 22:48:00|129.45|126.81|129.45|126.81|129.45|126.81|129.45|126.81|0
1647384510000|2022-03-15 22:48:30|129.58|126.94|129.45|126.81|129.58|126.94|129.45|126.81|0
1647384520000|2022-03-15 22:48:40|129.32|126.68|129.32|126.68|129.32|126.68|129.32|126.68|0
1647384590000|2022-03-15 22:49:50|129.38|126.74|129.32|126.68|129.38|126.74|129.32|126.68|0
1647384600000|2022-03-15 22:50:00|129.25|126.61|129.32|126.68|129.32|126.68|129.25|126.61|0
1647384610000|2022-03-15 22:50:10|129.19|126.55|129.32|126.68|129.32|126.68|129.19|126.55|0
1647384640000|2022-03-15 22:50:40|129.38|126.74|129.38|126.74|129.38|126.74|129.38|126.74|0
1647384650000|2022-03-15 22:50:50|129.32|126.68|129.32|126.68|129.32|126.68|129.32|126.68|0
1647384660000|2022-03-15 22:51:00|129.38|126.74|129.45|126.81|129.45|126.81|129.38|126.74|0
1647384670000|2022-03-15 22:51:10|129.38|126.74|129.38|126.74|129.38|126.74|129.38|126.74|0
1647384680000|2022-03-15 22:51:20|129.32|126.68|129.19|126.55|129.32|126.68|129.19|126.55|0
1647384700000|2022-03-15 22:51:40|129.25|126.61|129.25|126.61|129.25|126.61|129.25|126.61|0
1647384720000|2022-03-15 22:52:00|129.19|126.55|129.32|126.68|129.32|126.68|129.19|126.55|0
1647384730000|2022-03-15 22:52:10|129.45|126.81|129.45|126.81|129.45|126.81|129.45|126.81|0
1647384740000|2022-03-15 22:52:20|129.58|126.94|129.58|126.94|129.58|126.94|129.58|126.94|0
1647384760000|2022-03-15 22:52:40|129.71|127.07|129.71|127.07|129.71|127.07|129.71|127.07|0
1647384770000|2022-03-15 22:52:50|129.58|126.94|129.58|126.94|129.58|126.94|129.58|126.94|0
1647384790000|2022-03-15 22:53:10|129.71|127.07|129.71|127.07|129.71|127.07|129.71|127.07|0
1647384810000|2022-03-15 22:53:30|129.64|127|129.64|127|129.64|127|129.64|127|0
1647384820000|2022-03-15 22:53:40|129.71|127.07|129.71|127.07|129.71|127.07|129.71|127.07|0
1647384840000|2022-03-15 22:54:00|129.58|126.94|129.58|126.94|129.58|126.94|129.58|126.94|0
1647384850000|2022-03-15 22:54:10|129.64|127|129.64|127|129.64|127|129.64|127|0
1647384860000|2022-03-15 22:54:20|129.71|127.07|129.71|127.07|129.71|127.07|129.71|127.07|0
1647384870000|2022-03-15 22:54:30|129.64|127|129.71|127.07|129.71|127.07|129.64|127|0
1647384880000|2022-03-15 22:54:40|129.64|127|129.71|127.07|129.71|127.07|129.64|127|0
1647384890000|2022-03-15 22:54:50|129.7|127.06|129.64|127|129.7|127.06|129.64|127|0
1647384900000|2022-03-15 22:55:00|129.57|126.93|129.57|126.93|129.57|126.93|129.57|126.93|0
1647384930000|2022-03-15 22:55:30|129.64|127|129.64|127|129.64|127|129.64|127|0
1647384940000|2022-03-15 22:55:40|129.57|126.93|129.57|126.93|129.57|126.93|129.57|126.93|0
1647384950000|2022-03-15 22:55:50|129.44|126.8|129.31|126.67|129.44|126.8|129.31|126.67|0
1647384970000|2022-03-15 22:56:10|129.24|126.6|129.24|126.6|129.24|126.6|129.24|126.6|0
1647384980000|2022-03-15 22:56:20|129.31|126.67|129.31|126.67|129.31|126.67|129.31|126.67|0
1647385040000|2022-03-15 22:57:20|129.18|126.54|129.05|126.41|129.18|126.54|129.05|126.41|0
1647385090000|2022-03-15 22:58:10|128.92|126.28|128.92|126.28|128.92|126.28|128.92|126.28|0
1647385100000|2022-03-15 22:58:20|129.05|126.41|129.05|126.41|129.05|126.41|129.05|126.41|0
1647385110000|2022-03-15 22:58:30|128.85|126.21|128.85|126.21|128.85|126.21|128.85|126.21|0
1647385120000|2022-03-15 22:58:40|128.79|126.15|128.66|126.02|128.79|126.15|128.66|126.02|0
1647385130000|2022-03-15 22:58:50|128.72|126.08|128.79|126.15|128.79|126.15|128.72|126.08|0
1647385140000|2022-03-15 22:59:00|128.92|126.28|128.92|126.28|128.92|126.28|128.92|126.28|0
1647385160000|2022-03-15 22:59:20|129.05|126.41|129.18|126.54|129.18|126.54|129.05|126.41|0
1647385170000|2022-03-15 22:59:30|129.11|126.47|129.18|126.54|129.18|126.54|129.11|126.47|0
1647385180000|2022-03-15 22:59:40|129.11|126.47|129.18|126.54|129.18|126.54|129.11|126.47|0
1647385190000|2022-03-15 22:59:50|129.31|126.67|129.31|126.67|129.31|126.67|129.31|126.67|0
1647385200000|2022-03-15 23:00:00|129.5|126.86|129.57|126.93|129.57|126.93|129.5|126.86|0
1647385210000|2022-03-15 23:00:10|129.7|127.06|129.44|126.8|129.7|127.06|129.44|126.8|0
1647385220000|2022-03-15 23:00:20|129.57|126.93|129.44|126.8|129.57|126.93|129.44|126.8|0
1647385230000|2022-03-15 23:00:30|129.31|126.67|129.31|126.67|129.31|126.67|129.31|126.67|0
1647385240000|2022-03-15 23:00:40|129.18|126.54|129.31|126.67|129.31|126.67|129.18|126.54|0
1647385250000|2022-03-15 23:00:50|129.37|126.73|129.37|126.73|129.37|126.73|129.37|126.73|0
1647385260000|2022-03-15 23:01:00|129.17|126.53|129.17|126.53|129.17|126.53|129.17|126.53|0
1647385300000|2022-03-15 23:01:40|129.11|126.47|129.5|126.86|129.5|126.86|129.04|126.4|0
1647385310000|2022-03-15 23:01:50|129.56|126.92|129.56|126.92|129.56|126.92|129.56|126.92|0
1647385320000|2022-03-15 23:02:00|129.43|126.79|129.43|126.79|129.43|126.79|129.43|126.79|0
1647385340000|2022-03-15 23:02:20|129.3|126.66|129.3|126.66|129.3|126.66|129.3|126.66|0
1647385350000|2022-03-15 23:02:30|129.43|126.79|129.3|126.66|129.43|126.79|129.3|126.66|0
1647385360000|2022-03-15 23:02:40|129.23|126.59|129.3|126.66|129.3|126.66|129.23|126.59|0
1647385370000|2022-03-15 23:02:50|129.23|126.59|129.3|126.66|129.3|126.66|129.23|126.59|0
1647385380000|2022-03-15 23:03:00|129.43|126.79|129.43|126.79|129.43|126.79|129.43|126.79|0
1647385390000|2022-03-15 23:03:10|129.56|126.92|129.56|126.92|129.56|126.92|129.56|126.92|0
1647385400000|2022-03-15 23:03:20|129.43|126.79|129.43|126.79|129.43|126.79|129.43|126.79|0
1647385410000|2022-03-15 23:03:30|129.36|126.72|129.43|126.79|129.43|126.79|129.36|126.72|0
1647385440000|2022-03-15 23:04:00|129.3|126.66|129.3|126.66|129.3|126.66|129.3|126.66|0
1647385460000|2022-03-15 23:04:20|129.17|126.53|129.17|126.53|129.17|126.53|129.17|126.53|0
1647385480000|2022-03-15 23:04:40|129.04|126.4|129.04|126.4|129.04|126.4|129.04|126.4|0
1647385490000|2022-03-15 23:04:50|128.97|126.33|128.97|126.33|128.97|126.33|128.97|126.33|0
1647385500000|2022-03-15 23:05:00|129.04|126.4|129.04|126.4|129.04|126.4|128.97|126.33|0
1647385510000|2022-03-15 23:05:10|128.91|126.27|129.04|126.4|129.17|126.53|128.91|126.27|0
1647385520000|2022-03-15 23:05:20|128.91|126.27|128.91|126.27|128.91|126.27|128.91|126.27|0
1647385540000|2022-03-15 23:05:40|128.78|126.14|128.78|126.14|128.78|126.14|128.78|126.14|0
1647385560000|2022-03-15 23:06:00|129.04|126.4|128.91|126.27|129.04|126.4|128.91|126.27|0
1647385570000|2022-03-15 23:06:10|128.78|126.14|128.78|126.14|128.78|126.14|128.78|126.14|0
1647385580000|2022-03-15 23:06:20|128.71|126.07|128.65|126.01|128.71|126.07|128.65|126.01|0
1647385590000|2022-03-15 23:06:30|128.78|126.14|128.78|126.14|128.78|126.14|128.78|126.14|0
1647385620000|2022-03-15 23:07:00|128.91|126.27|128.91|126.27|128.91|126.27|128.91|126.27|0
1647385630000|2022-03-15 23:07:10|129.04|126.4|128.91|126.27|129.04|126.4|128.91|126.27|0
1647385650000|2022-03-15 23:07:30|128.78|126.14|128.78|126.14|128.78|126.14|128.71|126.07|0
1647385660000|2022-03-15 23:07:40|128.71|126.07|128.78|126.14|128.78|126.14|128.71|126.07|0
1647385670000|2022-03-15 23:07:50|128.77|126.13|128.77|126.13|128.77|126.13|128.77|126.13|0
1647385680000|2022-03-15 23:08:00|128.9|126.26|128.9|126.26|128.9|126.26|128.9|126.26|0
1647385690000|2022-03-15 23:08:10|128.77|126.13|128.64|126|128.77|126.13|128.64|126|0
1647385700000|2022-03-15 23:08:20|128.51|125.87|128.51|125.87|128.51|125.87|128.51|125.87|0
1647385710000|2022-03-15 23:08:30|128.38|125.74|128.51|125.87|128.51|125.87|128.38|125.74|0
1647385730000|2022-03-15 23:08:50|128.64|126|128.77|126.13|128.77|126.13|128.64|126|0
1647385750000|2022-03-15 23:09:10|128.64|126|128.64|126|128.64|126|128.64|126|0
1647385770000|2022-03-15 23:09:30|128.58|125.94|128.51|125.87|128.58|125.94|128.51|125.87|0
1647385780000|2022-03-15 23:09:40|128.64|126|128.64|126|128.64|126|128.64|126|0
1647385810000|2022-03-15 23:10:10|128.7|126.06|128.64|126|128.7|126.06|128.64|126|0
1647385830000|2022-03-15 23:10:30|128.51|125.87|128.51|125.87|128.51|125.87|128.51|125.87|0
1647385860000|2022-03-15 23:11:00|128.64|126|128.64|126|128.64|126|128.64|126|0
1647385870000|2022-03-15 23:11:10|128.51|125.87|128.51|125.87|128.51|125.87|128.51|125.87|0
1647385880000|2022-03-15 23:11:20|128.64|126|128.64|126|128.64|126|128.64|126|0
1647385890000|2022-03-15 23:11:30|128.51|125.87|128.51|125.87|128.51|125.87|128.51|125.87|0
1647385920000|2022-03-15 23:12:00|128.38|125.74|128.51|125.87|128.51|125.87|128.38|125.74|0
1647385950000|2022-03-15 23:12:30|128.25|125.61|128.51|125.87|128.51|125.87|128.25|125.61|0
1647385960000|2022-03-15 23:12:40|128.64|126|128.64|126|128.64|126|128.64|126|0
1647385970000|2022-03-15 23:12:50|128.77|126.13|128.7|126.06|128.77|126.13|128.7|126.06|0
1647385980000|2022-03-15 23:13:00|128.64|126|128.64|126|128.64|126|128.64|126|0
1647385990000|2022-03-15 23:13:10|128.57|125.93|128.57|125.93|128.57|125.93|128.57|125.93|0
1647386000000|2022-03-15 23:13:20|128.64|126|128.64|126|128.64|126|128.64|126|0
1647386030000|2022-03-15 23:13:50|128.57|125.93|128.51|125.87|128.64|126|128.51|125.87|0
1647386080000|2022-03-15 23:14:40|128.38|125.74|128.38|125.74|128.38|125.74|128.38|125.74|0
1647386100000|2022-03-15 23:15:00|128.5|125.86|128.63|125.99|128.63|125.99|128.5|125.86|0
1647386110000|2022-03-15 23:15:10|128.7|126.06|128.76|126.12|128.76|126.12|128.63|125.99|0
1647386120000|2022-03-15 23:15:20|129.02|126.38|129.02|126.38|129.02|126.38|129.02|126.38|0
1647386130000|2022-03-15 23:15:30|129.15|126.51|129.54|126.9|129.54|126.9|129.15|126.51|0
1647386170000|2022-03-15 23:16:10|129.67|127.03|129.54|126.9|129.67|127.03|129.54|126.9|0
1647386180000|2022-03-15 23:16:20|129.61|126.97|129.41|126.77|129.61|126.97|129.41|126.77|0
1647386190000|2022-03-15 23:16:30|129.28|126.64|129.28|126.64|129.28|126.64|129.28|126.64|0
1647386200000|2022-03-15 23:16:40|129.54|126.9|129.41|126.77|129.54|126.9|129.41|126.77|0
1647386230000|2022-03-15 23:17:10|129.28|126.64|129.28|126.64|129.28|126.64|129.28|126.64|0
1647386260000|2022-03-15 23:17:40|129.47|126.83|129.54|126.9|129.54|126.9|129.47|126.83|0
1647386280000|2022-03-15 23:18:00|129.67|127.03|129.47|126.83|129.67|127.03|129.41|126.77|0
1647386290000|2022-03-15 23:18:10|129.54|126.9|129.41|126.77|129.54|126.9|129.41|126.77|0
1647386310000|2022-03-15 23:18:30|129.28|126.64|129.28|126.64|129.28|126.64|129.28|126.64|0
1647386330000|2022-03-15 23:18:50|129.41|126.77|129.41|126.77|129.41|126.77|129.41|126.77|0
1647386340000|2022-03-15 23:19:00|129.47|126.83|129.41|126.77|129.47|126.83|129.41|126.77|0
1647386350000|2022-03-15 23:19:10|129.54|126.9|129.54|126.9|129.54|126.9|129.54|126.9|0
1647386360000|2022-03-15 23:19:20|129.41|126.77|129.41|126.77|129.41|126.77|129.41|126.77|0
1647386370000|2022-03-15 23:19:30|129.54|126.9|129.41|126.77|129.54|126.9|129.41|126.77|0
1647386390000|2022-03-15 23:19:50|129.28|126.64|129.28|126.64|129.28|126.64|129.28|126.64|0
1647386400000|2022-03-15 23:20:00|129.41|126.77|129.41|126.77|129.54|126.9|129.41|126.77|0
1647386430000|2022-03-15 23:20:30|129.28|126.64|129.28|126.64|129.28|126.64|129.28|126.64|0
1647386450000|2022-03-15 23:20:50|129.34|126.7|129.41|126.77|129.41|126.77|129.34|126.7|0
1647386470000|2022-03-15 23:21:10|129.54|126.9|129.54|126.9|129.54|126.9|129.54|126.9|0
1647386500000|2022-03-15 23:21:40|129.4|126.76|129.53|126.89|129.53|126.89|129.4|126.76|0
1647386510000|2022-03-15 23:21:50|129.47|126.83|129.4|126.76|129.47|126.83|129.4|126.76|0
1647386520000|2022-03-15 23:22:00|129.27|126.63|129.27|126.63|129.27|126.63|129.27|126.63|0
1647386530000|2022-03-15 23:22:10|129.4|126.76|129.4|126.76|129.4|126.76|129.4|126.76|0
1647386540000|2022-03-15 23:22:20|129.53|126.89|129.53|126.89|129.53|126.89|129.53|126.89|0
1647386560000|2022-03-15 23:22:40|129.66|127.02|129.66|127.02|129.66|127.02|129.66|127.02|0
1647386570000|2022-03-15 23:22:50|129.6|126.96|129.79|127.15|129.79|127.15|129.6|126.96|0
1647386580000|2022-03-15 23:23:00|130.05|127.41|130.05|127.41|130.05|127.41|130.05|127.41|0
1647386590000|2022-03-15 23:23:10|130.32|127.68|130.32|127.68|130.32|127.68|130.32|127.68|0
1647386600000|2022-03-15 23:23:20|130.45|127.81|130.45|127.81|130.71|128.07|130.45|127.81|0
1647386610000|2022-03-15 23:23:30|130.18|127.54|130.18|127.54|130.18|127.54|130.18|127.54|0
1647386620000|2022-03-15 23:23:40|130.32|127.68|130.32|127.68|130.32|127.68|130.32|127.68|0
1647386630000|2022-03-15 23:23:50|130.31|127.67|130.31|127.67|130.31|127.67|130.31|127.67|0
1647386640000|2022-03-15 23:24:00|130.45|127.81|130.31|127.67|130.45|127.81|130.31|127.67|0
1647386650000|2022-03-15 23:24:10|130.25|127.61|130.25|127.61|130.25|127.61|130.25|127.61|0
1647386660000|2022-03-15 23:24:20|130.31|127.67|130.25|127.61|130.31|127.67|130.25|127.61|0
1647386670000|2022-03-15 23:24:30|130.18|127.54|130.31|127.67|130.31|127.67|130.18|127.54|0
1647386690000|2022-03-15 23:24:50|130.18|127.54|130.18|127.54|130.18|127.54|130.18|127.54|0
1647386700000|2022-03-15 23:25:00|130.11|127.47|130.11|127.47|130.11|127.47|130.11|127.47|0
1647386710000|2022-03-15 23:25:10|130.05|127.41|130.18|127.54|130.18|127.54|130.05|127.41|0
1647386740000|2022-03-15 23:25:40|130.05|127.41|130.05|127.41|130.05|127.41|130.05|127.41|0
1647386750000|2022-03-15 23:25:50|129.92|127.28|129.79|127.15|129.92|127.28|129.79|127.15|0
1647386760000|2022-03-15 23:26:00|129.27|126.63|129.2|126.56|129.27|126.63|129.2|126.56|0
1647386770000|2022-03-15 23:26:10|129.01|126.37|129.01|126.37|129.01|126.37|129.01|126.37|0
1647386780000|2022-03-15 23:26:20|128.94|126.3|129.2|126.56|129.27|126.63|128.94|126.3|0
1647386790000|2022-03-15 23:26:30|129.27|126.63|129.27|126.63|129.27|126.63|129.27|126.63|0
1647386810000|2022-03-15 23:26:50|129.2|126.56|129.14|126.5|129.2|126.56|129.14|126.5|0
1647386820000|2022-03-15 23:27:00|129.2|126.56|129.27|126.63|129.27|126.63|129.14|126.5|0
1647386830000|2022-03-15 23:27:10|129.14|126.5|129.14|126.5|129.14|126.5|129.14|126.5|0
1647386840000|2022-03-15 23:27:20|129.01|126.37|129.27|126.63|129.27|126.63|129.01|126.37|0
1647386850000|2022-03-15 23:27:30|129.14|126.5|129.27|126.63|129.27|126.63|129.14|126.5|0
1647386890000|2022-03-15 23:28:10|129.26|126.62|129.2|126.56|129.26|126.62|129.2|126.56|0
1647386910000|2022-03-15 23:28:30|129|126.36|129|126.36|129|126.36|129|126.36|0
1647386920000|2022-03-15 23:28:40|129.07|126.43|129|126.36|129.07|126.43|129|126.36|0
1647386930000|2022-03-15 23:28:50|129.26|126.62|129.26|126.62|129.26|126.62|129.26|126.62|0
1647386950000|2022-03-15 23:29:10|129.39|126.75|129.39|126.75|129.39|126.75|129.39|126.75|0
1647386960000|2022-03-15 23:29:20|129.33|126.69|129.33|126.69|129.33|126.69|129.33|126.69|0
1647386970000|2022-03-15 23:29:30|129.26|126.62|129.26|126.62|129.26|126.62|129.26|126.62|0
1647386980000|2022-03-15 23:29:40|129.39|126.75|129.46|126.82|129.46|126.82|129.39|126.75|0
1647386990000|2022-03-15 23:29:50|129.39|126.75|129.52|126.88|129.52|126.88|129.39|126.75|0
1647387000000|2022-03-15 23:30:00|129.45|126.81|129.39|126.75|129.45|126.81|129.39|126.75|0
1647387010000|2022-03-15 23:30:10|129.32|126.68|129.39|126.75|129.39|126.75|129.32|126.68|0
1647387020000|2022-03-15 23:30:20|129.32|126.68|129.26|126.62|129.32|126.68|129.26|126.62|0
1647387030000|2022-03-15 23:30:30|129.13|126.49|129.13|126.49|129.13|126.49|129.13|126.49|0
1647387040000|2022-03-15 23:30:40|129|126.36|129|126.36|129|126.36|129|126.36|0
1647387050000|2022-03-15 23:30:50|128.93|126.29|128.93|126.29|128.93|126.29|128.93|126.29|0
1647387060000|2022-03-15 23:31:00|128.87|126.23|129|126.36|129|126.36|128.87|126.23|0
1647387070000|2022-03-15 23:31:10|128.93|126.29|128.93|126.29|128.93|126.29|128.93|126.29|0
1647387080000|2022-03-15 23:31:20|128.87|126.23|128.87|126.23|128.87|126.23|128.87|126.23|0
1647387110000|2022-03-15 23:31:50|129|126.36|129|126.36|129|126.36|129|126.36|0
1647387120000|2022-03-15 23:32:00|129.13|126.49|129|126.36|129.13|126.49|129|126.36|0
1647387130000|2022-03-15 23:32:10|128.87|126.23|128.87|126.23|128.87|126.23|128.87|126.23|0
1647387140000|2022-03-15 23:32:20|128.74|126.1|128.61|125.97|128.74|126.1|128.61|125.97|0
1647387150000|2022-03-15 23:32:30|128.74|126.1|128.87|126.23|128.87|126.23|128.74|126.1|0
1647387160000|2022-03-15 23:32:40|128.74|126.1|128.74|126.1|128.74|126.1|128.74|126.1|0
1647387170000|2022-03-15 23:32:50|128.61|125.97|128.61|125.97|128.61|125.97|128.61|125.97|0
1647387180000|2022-03-15 23:33:00|128.48|125.84|128.41|125.77|128.48|125.84|128.41|125.77|0
1647387190000|2022-03-15 23:33:10|128.48|125.84|128.61|125.97|128.61|125.97|128.48|125.84|0
1647387200000|2022-03-15 23:33:20|128.35|125.71|128.61|125.97|128.61|125.97|128.35|125.71|0
1647387210000|2022-03-15 23:33:30|128.74|126.1|128.74|126.1|128.74|126.1|128.74|126.1|0
1647387220000|2022-03-15 23:33:40|128.67|126.03|128.61|125.97|128.67|126.03|128.61|125.97|0
1647387240000|2022-03-15 23:34:00|128.74|126.1|128.74|126.1|128.74|126.1|128.74|126.1|0
1647387250000|2022-03-15 23:34:10|128.87|126.23|128.87|126.23|128.87|126.23|128.87|126.23|0
1647387280000|2022-03-15 23:34:40|128.67|126.03|128.87|126.23|128.87|126.23|128.67|126.03|0
1647387290000|2022-03-15 23:34:50|129|126.36|128.99|126.35|129|126.36|128.86|126.22|0
1647387300000|2022-03-15 23:35:00|128.86|126.22|128.86|126.22|129.06|126.42|128.86|126.22|0
1647387330000|2022-03-15 23:35:30|128.73|126.09|128.73|126.09|128.73|126.09|128.73|126.09|0
1647387350000|2022-03-15 23:35:50|128.67|126.03|128.54|125.9|128.67|126.03|128.54|125.9|0
1647387360000|2022-03-15 23:36:00|128.6|125.96|130.62|127.98|130.69|128.05|128.6|125.96|0
1647387370000|2022-03-15 23:36:10|130.69|128.05|130.82|128.18|130.82|128.18|130.62|127.98|0
1647387380000|2022-03-15 23:36:20|130.95|128.31|131.35|128.71|131.35|128.71|130.62|127.98|0
1647387390000|2022-03-15 23:36:30|131.15|128.51|131.74|129.1|131.74|129.1|131.15|128.51|0
1647387400000|2022-03-15 23:36:40|132|129.36|132.8|130.16|132.8|130.16|132|129.36|0
1647387410000|2022-03-15 23:36:50|132.93|130.29|133.46|130.82|133.46|130.82|132.93|130.29|0
1647387420000|2022-03-15 23:37:00|133.32|130.68|133.72|131.08|133.72|131.08|133.32|130.68|0
1647387430000|2022-03-15 23:37:10|134.05|131.41|133.06|130.42|134.05|131.41|133.06|130.42|0
1647387440000|2022-03-15 23:37:20|133.32|130.68|132.66|130.02|133.32|130.68|132.66|130.02|0
1647387450000|2022-03-15 23:37:30|132.4|129.76|132.07|129.43|132.4|129.76|132.07|129.43|0
1647387460000|2022-03-15 23:37:40|131.93|129.29|132.46|129.82|132.46|129.82|131.93|129.29|0
1647387470000|2022-03-15 23:37:50|132.53|129.89|132.27|129.63|132.53|129.89|132.27|129.63|0
1647387480000|2022-03-15 23:38:00|132.26|129.62|132.2|129.56|132.26|129.62|132.2|129.56|0
1647387490000|2022-03-15 23:38:10|132.13|129.49|132.46|129.82|132.46|129.82|132.13|129.49|0
1647387500000|2022-03-15 23:38:20|132.33|129.69|132.13|129.49|132.33|129.69|132.13|129.49|0
1647387510000|2022-03-15 23:38:30|132.26|129.62|132.4|129.76|132.4|129.76|132.26|129.62|0
1647387520000|2022-03-15 23:38:40|132.66|130.02|132.79|130.15|132.79|130.15|132.66|130.02|0
1647387530000|2022-03-15 23:38:50|132.99|130.35|132.72|130.08|132.99|130.35|132.72|130.08|0
1647387540000|2022-03-15 23:39:00|132.79|130.15|132.72|130.08|132.79|130.15|132.72|130.08|0
1647387550000|2022-03-15 23:39:10|132.53|129.89|132.46|129.82|132.53|129.89|132.46|129.82|0
1647387560000|2022-03-15 23:39:20|132.53|129.89|132.26|129.62|132.53|129.89|132.26|129.62|0
1647387570000|2022-03-15 23:39:30|132|129.36|132.33|129.69|132.33|129.69|132|129.36|0
1647387580000|2022-03-15 23:39:40|132.26|129.62|132.19|129.55|132.26|129.62|132.13|129.49|0
1647387590000|2022-03-15 23:39:50|132.26|129.62|132.66|130.02|132.66|130.02|132.26|129.62|0
1647387600000|2022-03-15 23:40:00|132.59|129.95|133.06|130.42|133.06|130.42|132.59|129.95|0
1647387610000|2022-03-15 23:40:10|132.92|130.28|133.05|130.41|133.05|130.41|132.92|130.28|0
1647387620000|2022-03-15 23:40:20|133.19|130.55|133.32|130.68|133.32|130.68|133.19|130.55|0
1647387630000|2022-03-15 23:40:30|133.19|130.55|132.92|130.28|133.19|130.55|132.92|130.28|0
1647387640000|2022-03-15 23:40:40|132.79|130.15|132.79|130.15|132.79|130.15|132.79|130.15|0
1647387650000|2022-03-15 23:40:50|132.92|130.28|133.19|130.55|133.19|130.55|132.92|130.28|0
1647387660000|2022-03-15 23:41:00|133.05|130.41|132.92|130.28|133.05|130.41|132.92|130.28|0
1647387670000|2022-03-15 23:41:10|132.79|130.15|132.79|130.15|132.79|130.15|132.79|130.15|0
1647387680000|2022-03-15 23:41:20|132.85|130.21|133.05|130.41|133.05|130.41|132.85|130.21|0
1647387690000|2022-03-15 23:41:30|133.19|130.55|133.05|130.41|133.19|130.55|133.05|130.41|0
1647387700000|2022-03-15 23:41:40|133.19|130.55|133.19|130.55|133.25|130.61|133.19|130.55|0
1647387710000|2022-03-15 23:41:50|133.12|130.48|133.18|130.54|133.19|130.55|133.12|130.48|0
1647387720000|2022-03-15 23:42:00|133.05|130.41|132.92|130.28|133.05|130.41|132.85|130.21|0
1647387730000|2022-03-15 23:42:10|132.85|130.21|132.92|130.28|132.92|130.28|132.85|130.21|0
1647387750000|2022-03-15 23:42:30|132.79|130.15|132.92|130.28|132.92|130.28|132.79|130.15|0
1647387760000|2022-03-15 23:42:40|132.79|130.15|133.05|130.41|133.11|130.47|132.79|130.15|0
1647387770000|2022-03-15 23:42:50|132.92|130.28|132.92|130.28|132.92|130.28|132.85|130.21|0
1647387780000|2022-03-15 23:43:00|133.18|130.54|132.92|130.28|133.18|130.54|132.92|130.28|0
1647387790000|2022-03-15 23:43:10|133.05|130.41|133.05|130.41|133.05|130.41|133.05|130.41|0
1647387800000|2022-03-15 23:43:20|132.92|130.28|132.79|130.15|132.92|130.28|132.79|130.15|0
1647387810000|2022-03-15 23:43:30|132.92|130.28|132.92|130.28|132.98|130.34|132.92|130.28|0
1647387820000|2022-03-15 23:43:40|133.05|130.41|132.92|130.28|133.05|130.41|132.92|130.28|0
1647387830000|2022-03-15 23:43:50|132.85|130.21|132.65|130.01|132.85|130.21|132.65|130.01|0
1647387850000|2022-03-15 23:44:10|132.52|129.88|132.65|130.01|132.65|130.01|132.52|129.88|0
1647387860000|2022-03-15 23:44:20|132.78|130.14|132.92|130.28|132.92|130.28|132.78|130.14|0
1647387870000|2022-03-15 23:44:30|132.98|130.34|132.92|130.28|133.05|130.41|132.92|130.28|0
1647387880000|2022-03-15 23:44:40|132.78|130.14|132.92|130.28|132.92|130.28|132.65|130.01|0
1647387890000|2022-03-15 23:44:50|132.78|130.14|132.92|130.28|132.92|130.28|132.78|130.14|0
1647387900000|2022-03-15 23:45:00|133.05|130.41|132.98|130.34|133.05|130.41|132.92|130.28|0
1647387910000|2022-03-15 23:45:10|133.05|130.41|132.98|130.34|133.18|130.54|132.98|130.34|0
1647387920000|2022-03-15 23:45:20|133.05|130.41|132.91|130.27|133.05|130.41|132.91|130.27|0
1647387930000|2022-03-15 23:45:30|133.05|130.41|133.05|130.41|133.05|130.41|133.05|130.41|0
1647387940000|2022-03-15 23:45:40|133.18|130.54|133.05|130.41|133.31|130.67|133.05|130.41|0
1647387950000|2022-03-15 23:45:50|132.91|130.27|132.91|130.27|132.91|130.27|132.91|130.27|0
1647387960000|2022-03-15 23:46:00|132.78|130.14|133.18|130.54|133.18|130.54|132.78|130.14|0
1647387970000|2022-03-15 23:46:10|133.05|130.41|133.05|130.41|133.05|130.41|133.05|130.41|0
1647387980000|2022-03-15 23:46:20|133.18|130.54|133.18|130.54|133.18|130.54|133.18|130.54|0
1647387990000|2022-03-15 23:46:30|133.31|130.67|132.78|130.14|133.31|130.67|132.78|130.14|0
1647388000000|2022-03-15 23:46:40|132.65|130.01|132.65|130.01|132.65|130.01|132.65|130.01|0
1647388010000|2022-03-15 23:46:50|132.52|129.88|132.65|130.01|132.65|130.01|132.52|129.88|0
1647388020000|2022-03-15 23:47:00|132.52|129.88|132.38|129.74|132.52|129.88|132.38|129.74|0
1647388040000|2022-03-15 23:47:20|132.25|129.61|132.25|129.61|132.25|129.61|132.25|129.61|0
1647388050000|2022-03-15 23:47:30|132.38|129.74|132.51|129.87|132.52|129.88|132.38|129.74|0
1647388060000|2022-03-15 23:47:40|132.38|129.74|132.38|129.74|132.51|129.87|132.38|129.74|0
1647388070000|2022-03-15 23:47:50|131.99|129.35|131.99|129.35|131.99|129.35|131.99|129.35|0
1647388080000|2022-03-15 23:48:00|132.12|129.48|132.25|129.61|132.25|129.61|132.12|129.48|0
1647388090000|2022-03-15 23:48:10|132.31|129.67|132.31|129.67|132.38|129.74|132.31|129.67|0
1647388100000|2022-03-15 23:48:20|132.25|129.61|132.31|129.67|132.38|129.74|132.25|129.61|0
1647388110000|2022-03-15 23:48:30|132.25|129.61|132.25|129.61|132.25|129.61|132.25|129.61|0
1647388120000|2022-03-15 23:48:40|132.12|129.48|132.12|129.48|132.12|129.48|131.99|129.35|0
1647388130000|2022-03-15 23:48:50|132.25|129.61|132.18|129.54|132.25|129.61|131.99|129.35|0
1647388140000|2022-03-15 23:49:00|132.12|129.48|132.12|129.48|132.12|129.48|132.12|129.48|0
1647388150000|2022-03-15 23:49:10|131.98|129.34|131.98|129.34|132.12|129.48|131.98|129.34|0
1647388160000|2022-03-15 23:49:20|131.85|129.21|131.98|129.34|132.05|129.41|131.85|129.21|0
1647388170000|2022-03-15 23:49:30|132.05|129.41|132.05|129.41|132.05|129.41|132.05|129.41|0
1647388180000|2022-03-15 23:49:40|131.98|129.34|131.85|129.21|131.98|129.34|131.85|129.21|0
1647388190000|2022-03-15 23:49:50|131.72|129.08|131.85|129.21|131.85|129.21|131.59|128.95|0
1647388200000|2022-03-15 23:50:00|131.78|129.14|131.46|128.82|131.78|129.14|131.46|128.82|0
1647388210000|2022-03-15 23:50:10|131.59|128.95|131.46|128.82|131.65|129.01|131.46|128.82|0
1647388220000|2022-03-15 23:50:20|131.59|128.95|131.32|128.68|131.59|128.95|131.19|128.55|0
1647388230000|2022-03-15 23:50:30|131.19|128.55|131.06|128.42|131.19|128.55|131.06|128.42|0
1647388240000|2022-03-15 23:50:40|130.93|128.29|130.93|128.29|130.93|128.29|130.93|128.29|0
1647388250000|2022-03-15 23:50:50|131.06|128.42|131.32|128.68|131.32|128.68|131.06|128.42|0
1647388260000|2022-03-15 23:51:00|131.12|128.48|130.8|128.16|131.12|128.48|130.8|128.16|0
1647388270000|2022-03-15 23:51:10|130.99|128.35|130.8|128.16|130.99|128.35|130.54|127.9|0
1647388280000|2022-03-15 23:51:20|130.67|128.03|130.6|127.96|130.86|128.22|130.6|127.96|0
1647388290000|2022-03-15 23:51:30|130.54|127.9|130.41|127.77|130.67|128.03|130.41|127.77|0
1647388300000|2022-03-15 23:51:40|130.4|127.76|130.01|127.37|130.47|127.83|130.01|127.37|0
1647388310000|2022-03-15 23:51:50|129.88|127.24|129.88|127.24|129.88|127.24|129.88|127.24|0
1647388320000|2022-03-15 23:52:00|130.14|127.5|130.14|127.5|130.14|127.5|130.01|127.37|0
1647388330000|2022-03-15 23:52:10|130.27|127.63|130.27|127.63|130.27|127.63|130.27|127.63|0
1647388340000|2022-03-15 23:52:20|130.14|127.5|130.27|127.63|130.4|127.76|130.14|127.5|0
1647388350000|2022-03-15 23:52:30|130.14|127.5|130.14|127.5|130.27|127.63|130.14|127.5|0
1647388360000|2022-03-15 23:52:40|130.27|127.63|130.27|127.63|130.27|127.63|130.14|127.5|0
1647388370000|2022-03-15 23:52:50|130.14|127.5|129.81|127.17|130.14|127.5|129.75|127.11|0
1647388380000|2022-03-15 23:53:00|129.55|126.91|129.36|126.72|129.62|126.98|129.36|126.72|0
1647388390000|2022-03-15 23:53:10|129.75|127.11|129.75|127.11|129.75|127.11|129.75|127.11|0
1647388400000|2022-03-15 23:53:20|129.62|126.98|129.49|126.85|129.62|126.98|129.49|126.85|0
1647388410000|2022-03-15 23:53:30|129.55|126.91|129.49|126.85|129.55|126.91|129.49|126.85|0
1647388420000|2022-03-15 23:53:40|129.55|126.91|129.55|126.91|129.55|126.91|129.55|126.91|0
1647388430000|2022-03-15 23:53:50|129.49|126.85|129.62|126.98|129.62|126.98|129.49|126.85|0
1647388440000|2022-03-15 23:54:00|129.75|127.11|129.75|127.11|129.88|127.24|129.68|127.04|0
1647388450000|2022-03-15 23:54:10|129.81|127.17|129.81|127.17|129.81|127.17|129.68|127.04|0
1647388460000|2022-03-15 23:54:20|129.88|127.24|129.88|127.24|129.88|127.24|129.88|127.24|0
1647388470000|2022-03-15 23:54:30|129.81|127.17|129.88|127.24|129.88|127.24|129.81|127.17|0
1647388480000|2022-03-15 23:54:40|130.01|127.37|130.01|127.37|130.01|127.37|130.01|127.37|0
1647388490000|2022-03-15 23:54:50|129.88|127.24|129.75|127.11|129.88|127.24|129.75|127.11|0
1647388500000|2022-03-15 23:55:00|129.62|126.98|129.49|126.85|129.62|126.98|129.49|126.85|0
1647388510000|2022-03-15 23:55:10|129.75|127.11|129.94|127.3|129.94|127.3|129.75|127.11|0
1647388520000|2022-03-15 23:55:20|129.88|127.24|130.01|127.37|130.01|127.37|129.88|127.24|0
1647388530000|2022-03-15 23:55:30|129.88|127.24|130.01|127.37|130.01|127.37|129.75|127.11|0
1647388540000|2022-03-15 23:55:40|130.14|127.5|129.94|127.3|130.14|127.5|129.94|127.3|0
1647388550000|2022-03-15 23:55:50|130.01|127.37|130.2|127.56|130.2|127.56|130.01|127.37|0
1647388560000|2022-03-15 23:56:00|130.01|127.37|130.14|127.5|130.14|127.5|130.01|127.37|0
1647388570000|2022-03-15 23:56:10|130.27|127.63|130.2|127.56|130.27|127.63|130.2|127.56|0
1647388580000|2022-03-15 23:56:20|130.14|127.5|130.2|127.56|130.2|127.56|130.14|127.5|0
1647388590000|2022-03-15 23:56:30|130.14|127.5|130.14|127.5|130.14|127.5|130.01|127.37|0
1647388600000|2022-03-15 23:56:40|130.01|127.37|130.01|127.37|130.01|127.37|130.01|127.37|0
1647388610000|2022-03-15 23:56:50|130.14|127.5|130.14|127.5|130.2|127.56|130.14|127.5|0
1647388620000|2022-03-15 23:57:00|130.27|127.63|130.07|127.43|130.27|127.63|129.87|127.23|0
1647388630000|2022-03-15 23:57:10|130|127.36|129.61|126.97|130|127.36|129.61|126.97|0
1647388640000|2022-03-15 23:57:20|129.68|127.04|129.61|126.97|129.68|127.04|129.48|126.84|0
1647388650000|2022-03-15 23:57:30|129.48|126.84|129.48|126.84|129.61|126.97|129.48|126.84|0
1647388660000|2022-03-15 23:57:40|129.61|126.97|129.61|126.97|129.74|127.1|129.48|126.84|0
1647388670000|2022-03-15 23:57:50|129.54|126.9|129.48|126.84|129.74|127.1|129.41|126.77|0
1647388680000|2022-03-15 23:58:00|129.35|126.71|128.7|126.06|129.35|126.71|128.7|126.06|0
1647388690000|2022-03-15 23:58:10|128.76|126.12|129.09|126.45|129.09|126.45|128.76|126.12|0
1647388700000|2022-03-15 23:58:20|129.22|126.58|129.35|126.71|129.48|126.84|129.22|126.58|0
1647388710000|2022-03-15 23:58:30|129.28|126.64|129.35|126.71|129.35|126.71|129.28|126.64|0
1647388720000|2022-03-15 23:58:40|129.22|126.58|129.22|126.58|129.22|126.58|129.22|126.58|0
1647388730000|2022-03-15 23:58:50|129.35|126.71|129.48|126.84|129.61|126.97|129.35|126.71|0
1647388740000|2022-03-15 23:59:00|129.22|126.58|129.48|126.84|129.48|126.84|129.22|126.58|0
1647388750000|2022-03-15 23:59:10|129.41|126.77|129.61|126.97|129.61|126.97|129.41|126.77|0
1647388760000|2022-03-15 23:59:20|129.74|127.1|129.48|126.84|129.74|127.1|129.48|126.84|0
1647388770000|2022-03-15 23:59:30|129.54|126.9|129.61|126.97|129.61|126.97|129.54|126.9|0
1647388780000|2022-03-15 23:59:40|129.41|126.77|129.48|126.84|129.48|126.84|129.35|126.71|0
1647388790000|2022-03-15 23:59:50|129.41|126.77|129.48|126.84|129.48|126.84|129.35|126.71|0
1647388800000|2022-03-16 00:00:00|129.22|126.58|129.28|126.64|129.35|126.71|129.09|126.45|0
1647388810000|2022-03-16 00:00:10|129.35|126.71|129.61|126.97|129.61|126.97|129.35|126.71|0
1647388820000|2022-03-16 00:00:20|129.74|127.1|129.8|127.16|129.8|127.16|129.74|127.1|0
1647388830000|2022-03-16 00:00:30|129.74|127.1|129.54|126.9|129.74|127.1|129.54|126.9|0
1647388840000|2022-03-16 00:00:40|129.35|126.71|129.41|126.77|129.41|126.77|129.35|126.71|0
1647388850000|2022-03-16 00:00:50|129.48|126.84|129.28|126.64|129.48|126.84|129.28|126.64|0
1647388860000|2022-03-16 00:01:00|129.35|126.71|128.96|126.32|129.35|126.71|128.96|126.32|0
1647388870000|2022-03-16 00:01:10|128.89|126.25|128.96|126.32|128.96|126.32|128.83|126.19|0
1647388880000|2022-03-16 00:01:20|129.09|126.45|129.09|126.45|129.09|126.45|129.02|126.38|0
1647388890000|2022-03-16 00:01:30|128.96|126.32|129.22|126.58|129.22|126.58|128.96|126.32|0
1647388900000|2022-03-16 00:01:40|129.35|126.71|129.35|126.71|129.48|126.84|129.35|126.71|0
1647388910000|2022-03-16 00:01:50|129.67|127.03|129.35|126.71|129.67|127.03|129.35|126.71|0
1647388920000|2022-03-16 00:02:00|129.09|126.45|129.02|126.38|129.09|126.45|128.82|126.18|0
1647388930000|2022-03-16 00:02:10|128.95|126.31|129.21|126.57|129.21|126.57|128.95|126.31|0
1647388940000|2022-03-16 00:02:20|129.28|126.64|129.21|126.57|129.28|126.64|129.21|126.57|0
1647388950000|2022-03-16 00:02:30|129.34|126.7|129.54|126.9|129.54|126.9|129.34|126.7|0
1647388960000|2022-03-16 00:02:40|129.47|126.83|129.6|126.96|129.6|126.96|129.47|126.83|0
1647388970000|2022-03-16 00:02:50|129.47|126.83|129.41|126.77|129.47|126.83|129.34|126.7|0
1647388980000|2022-03-16 00:03:00|129.6|126.96|129.6|126.96|129.6|126.96|129.54|126.9|0
1647388990000|2022-03-16 00:03:10|129.47|126.83|129.34|126.7|129.6|126.96|129.34|126.7|0
1647389000000|2022-03-16 00:03:20|129.21|126.57|129.34|126.7|129.34|126.7|129.21|126.57|0
1647389010000|2022-03-16 00:03:30|129.21|126.57|129.08|126.44|129.21|126.57|129.08|126.44|0
1647389020000|2022-03-16 00:03:40|128.95|126.31|128.75|126.11|128.95|126.31|128.75|126.11|0
1647389030000|2022-03-16 00:03:50|128.95|126.31|128.95|126.31|128.95|126.31|128.88|126.24|0
1647389040000|2022-03-16 00:04:00|128.88|126.24|128.3|125.66|128.95|126.31|128.3|125.66|0
1647389050000|2022-03-16 00:04:10|128.69|126.05|128.69|126.05|128.82|126.18|128.69|126.05|0
1647389060000|2022-03-16 00:04:20|128.3|125.66|127.91|125.27|128.3|125.66|127.91|125.27|0
1647389070000|2022-03-16 00:04:30|128.04|125.4|128.43|125.79|128.43|125.79|128.04|125.4|0
1647389080000|2022-03-16 00:04:40|128.23|125.59|128.3|125.66|128.36|125.72|128.23|125.59|0
1647389090000|2022-03-16 00:04:50|128.17|125.53|128.3|125.66|128.3|125.66|128.04|125.4|0
1647389100000|2022-03-16 00:05:00|128.43|125.79|128.3|125.66|128.69|126.05|128.3|125.66|0
1647389110000|2022-03-16 00:05:10|128.43|125.79|128.17|125.53|128.43|125.79|128.17|125.53|0
1647389120000|2022-03-16 00:05:20|128.04|125.4|128.3|125.66|128.3|125.66|128.04|125.4|0
1647389130000|2022-03-16 00:05:30|128.04|125.4|128.3|125.66|128.3|125.66|128.04|125.4|0
1647389140000|2022-03-16 00:05:40|128.23|125.59|128.3|125.66|128.3|125.66|128.23|125.59|0
1647389150000|2022-03-16 00:05:50|128.43|125.79|128.56|125.92|128.56|125.92|128.3|125.66|0
1647389160000|2022-03-16 00:06:00|128.49|125.85|128.43|125.79|128.49|125.85|128.43|125.79|0
1647389170000|2022-03-16 00:06:10|128.36|125.72|128.3|125.66|128.36|125.72|128.3|125.66|0
1647389180000|2022-03-16 00:06:20|128.43|125.79|128.3|125.66|128.43|125.79|128.3|125.66|0
1647389190000|2022-03-16 00:06:30|128.17|125.53|128.17|125.53|128.23|125.59|128.17|125.53|0
1647389200000|2022-03-16 00:06:40|128.3|125.66|128.56|125.92|128.56|125.92|128.23|125.59|0
1647389210000|2022-03-16 00:06:50|128.69|126.05|128.62|125.98|128.69|126.05|128.62|125.98|0
1647389220000|2022-03-16 00:07:00|128.56|125.92|128.56|125.92|128.69|126.05|128.49|125.85|0
1647389230000|2022-03-16 00:07:10|128.43|125.79|128.43|125.79|128.43|125.79|128.43|125.79|0
1647389240000|2022-03-16 00:07:20|128.17|125.53|128.17|125.53|128.3|125.66|128.17|125.53|0
1647389250000|2022-03-16 00:07:30|128.3|125.66|128.3|125.66|128.36|125.72|128.3|125.66|0
1647389260000|2022-03-16 00:07:40|128.43|125.79|128.56|125.92|128.56|125.92|128.43|125.79|0
1647389270000|2022-03-16 00:07:50|128.69|126.05|128.56|125.92|128.69|126.05|128.49|125.85|0
1647389280000|2022-03-16 00:08:00|128.43|125.79|128.43|125.79|128.43|125.79|128.3|125.66|0
1647389290000|2022-03-16 00:08:10|128.36|125.72|128.3|125.66|128.36|125.72|128.3|125.66|0
1647389300000|2022-03-16 00:08:20|128.43|125.79|128.69|126.05|128.69|126.05|128.43|125.79|0
1647389310000|2022-03-16 00:08:30|128.62|125.98|128.56|125.92|128.62|125.98|128.56|125.92|0
1647389320000|2022-03-16 00:08:40|128.69|126.05|128.75|126.11|128.82|126.18|128.69|126.05|0
1647389330000|2022-03-16 00:08:50|128.69|126.05|128.68|126.04|128.81|126.17|128.68|126.04|0
1647389340000|2022-03-16 00:09:00|128.94|126.3|129.01|126.37|129.14|126.5|128.94|126.3|0
1647389350000|2022-03-16 00:09:10|129.07|126.43|129.07|126.43|129.07|126.43|128.94|126.3|0
1647389360000|2022-03-16 00:09:20|129.2|126.56|129.33|126.69|129.33|126.69|129.14|126.5|0
1647389370000|2022-03-16 00:09:30|129.07|126.43|129.01|126.37|129.07|126.43|128.94|126.3|0
1647389380000|2022-03-16 00:09:40|129.2|126.56|129.46|126.82|129.59|126.95|129.2|126.56|0
1647389390000|2022-03-16 00:09:50|129.33|126.69|129.33|126.69|129.46|126.82|129.33|126.69|0
1647389400000|2022-03-16 00:10:00|129.46|126.82|129.27|126.63|129.46|126.82|129.2|126.56|0
1647389410000|2022-03-16 00:10:10|129.33|126.69|129.33|126.69|129.33|126.69|129.2|126.56|0
1647389420000|2022-03-16 00:10:20|129.46|126.82|129.33|126.69|129.46|126.82|129.2|126.56|0
1647389430000|2022-03-16 00:10:30|129.27|126.63|129.33|126.69|129.33|126.69|129.27|126.63|0
1647389440000|2022-03-16 00:10:40|129.46|126.82|129.2|126.56|129.46|126.82|129.2|126.56|0
1647389450000|2022-03-16 00:10:50|129.07|126.43|129.26|126.62|129.33|126.69|129.07|126.43|0
1647389460000|2022-03-16 00:11:00|129.33|126.69|129.46|126.82|129.46|126.82|129.33|126.69|0
1647389470000|2022-03-16 00:11:10|129.39|126.75|129.33|126.69|129.39|126.75|129.33|126.69|0
1647389490000|2022-03-16 00:11:30|129.46|126.82|129.59|126.95|129.59|126.95|129.46|126.82|0
1647389500000|2022-03-16 00:11:40|129.72|127.08|129.72|127.08|129.85|127.21|129.72|127.08|0
1647389510000|2022-03-16 00:11:50|129.59|126.95|129.59|126.95|129.59|126.95|129.59|126.95|0
1647389520000|2022-03-16 00:12:00|129.46|126.82|129.2|126.56|129.46|126.82|129.2|126.56|0
1647389530000|2022-03-16 00:12:10|129.07|126.43|128.94|126.3|129.07|126.43|128.94|126.3|0
1647389540000|2022-03-16 00:12:20|129|126.36|129|126.36|129|126.36|129|126.36|0
1647389550000|2022-03-16 00:12:30|128.94|126.3|128.87|126.23|128.94|126.3|128.81|126.17|0
1647389560000|2022-03-16 00:12:40|128.94|126.3|128.94|126.3|128.94|126.3|128.94|126.3|0
1647389570000|2022-03-16 00:12:50|129.07|126.43|129.07|126.43|129.07|126.43|129.07|126.43|0
1647389580000|2022-03-16 00:13:00|128.94|126.3|129.07|126.43|129.07|126.43|128.94|126.3|0
1647389590000|2022-03-16 00:13:10|128.94|126.3|129.13|126.49|129.13|126.49|128.94|126.3|0
1647389600000|2022-03-16 00:13:20|129.07|126.43|129.46|126.82|129.46|126.82|129.07|126.43|0
1647389610000|2022-03-16 00:13:30|129.26|126.62|129.26|126.62|129.33|126.69|129.2|126.56|0
1647389620000|2022-03-16 00:13:40|129.33|126.69|129.33|126.69|129.33|126.69|129.2|126.56|0
1647389630000|2022-03-16 00:13:50|129.46|126.82|129.46|126.82|129.46|126.82|129.46|126.82|0
1647389640000|2022-03-16 00:14:00|129.39|126.75|129.59|126.95|129.59|126.95|129.39|126.75|0
1647389650000|2022-03-16 00:14:10|129.46|126.82|129.52|126.88|129.52|126.88|129.46|126.82|0
1647389660000|2022-03-16 00:14:20|129.59|126.95|129.46|126.82|129.59|126.95|129.46|126.82|0
1647389670000|2022-03-16 00:14:30|129.39|126.75|129.07|126.43|129.39|126.75|129.07|126.43|0
1647389680000|2022-03-16 00:14:40|129|126.36|129|126.36|129|126.36|128.94|126.3|0
1647389690000|2022-03-16 00:14:50|128.87|126.23|128.55|125.91|128.87|126.23|128.55|125.91|0
1647389700000|2022-03-16 00:15:00|128.42|125.78|128.03|125.39|128.42|125.78|128.03|125.39|0
1647389710000|2022-03-16 00:15:10|128.42|125.78|126.35|123.71|128.42|125.78|126.35|123.71|0
1647389720000|2022-03-16 00:15:20|126.22|123.58|127.12|124.48|127.12|124.48|126.22|123.58|0
1647389730000|2022-03-16 00:15:30|126.99|124.35|127.9|125.26|127.9|125.26|126.99|124.35|0
1647389740000|2022-03-16 00:15:40|127.25|124.61|127.18|124.54|127.25|124.61|126.99|124.35|0
1647389750000|2022-03-16 00:15:50|126.99|124.35|126.48|123.84|126.99|124.35|126.48|123.84|0
1647389760000|2022-03-16 00:16:00|126.86|124.22|126.74|124.1|127.12|124.48|126.74|124.1|0
1647389770000|2022-03-16 00:16:10|126.61|123.97|126.61|123.97|126.74|124.1|126.48|123.84|0
1647389780000|2022-03-16 00:16:20|126.74|124.1|126.67|124.03|126.74|124.1|126.61|123.97|0
1647389790000|2022-03-16 00:16:30|126.74|124.1|126.86|124.22|126.86|124.22|126.73|124.09|0
1647389800000|2022-03-16 00:16:40|126.61|123.97|126.35|123.71|126.61|123.97|126.35|123.71|0
1647389810000|2022-03-16 00:16:50|126.41|123.77|126.35|123.71|126.41|123.77|126.35|123.71|0
1647389820000|2022-03-16 00:17:00|126.22|123.58|126.61|123.97|126.61|123.97|126.09|123.45|0
1647389830000|2022-03-16 00:17:10|126.67|124.03|126.67|124.03|126.67|124.03|126.67|124.03|0
1647389840000|2022-03-16 00:17:20|126.61|123.97|126.61|123.97|126.73|124.09|126.61|123.97|0
1647389850000|2022-03-16 00:17:30|126.6|123.96|126.6|123.96|126.73|124.09|126.6|123.96|0
1647389860000|2022-03-16 00:17:40|126.67|124.03|126.73|124.09|126.73|124.09|126.6|123.96|0
1647389870000|2022-03-16 00:17:50|126.6|123.96|126.54|123.9|126.6|123.96|126.54|123.9|0
1647389880000|2022-03-16 00:18:00|126.6|123.96|126.86|124.22|126.86|124.22|126.6|123.96|0
1647389890000|2022-03-16 00:18:10|126.73|124.09|126.86|124.22|126.86|124.22|126.73|124.09|0
1647389900000|2022-03-16 00:18:20|126.79|124.15|126.79|124.15|126.79|124.15|126.73|124.09|0
1647389910000|2022-03-16 00:18:30|126.67|124.03|126.73|124.09|126.73|124.09|126.6|123.96|0
1647389920000|2022-03-16 00:18:40|126.86|124.22|126.86|124.22|126.86|124.22|126.73|124.09|0
1647389930000|2022-03-16 00:18:50|126.92|124.28|126.73|124.09|126.92|124.28|126.73|124.09|0
1647389940000|2022-03-16 00:19:00|126.41|123.77|126.73|124.09|126.73|124.09|126.41|123.77|0
1647389950000|2022-03-16 00:19:10|126.47|123.83|126.54|123.9|126.6|123.96|126.47|123.83|0
1647389960000|2022-03-16 00:19:20|126.6|123.96|126.35|123.71|126.6|123.96|126.35|123.71|0
1647389970000|2022-03-16 00:19:30|126.47|123.83|126.73|124.09|126.73|124.09|126.35|123.71|0
1647389980000|2022-03-16 00:19:40|126.66|124.02|126.6|123.96|126.73|124.09|126.6|123.96|0
1647389990000|2022-03-16 00:19:50|126.73|124.09|126.6|123.96|126.73|124.09|126.6|123.96|0
1647390000000|2022-03-16 00:20:00|126.34|123.7|126.47|123.83|126.47|123.83|126.34|123.7|0
1647390010000|2022-03-16 00:20:10|126.53|123.89|126.53|123.89|126.53|123.89|126.47|123.83|0
1647390020000|2022-03-16 00:20:20|126.34|123.7|126.34|123.7|126.34|123.7|126.34|123.7|0
1647390030000|2022-03-16 00:20:30|126.22|123.58|126.47|123.83|126.47|123.83|126.22|123.58|0
1647390040000|2022-03-16 00:20:40|126.53|123.89|126.6|123.96|126.6|123.96|126.53|123.89|0
1647390050000|2022-03-16 00:20:50|126.47|123.83|126.6|123.96|126.6|123.96|126.47|123.83|0
1647390060000|2022-03-16 00:21:00|126.53|123.89|126.6|123.96|126.6|123.96|126.53|123.89|0
1647390070000|2022-03-16 00:21:10|126.53|123.89|126.28|123.64|126.53|123.89|126.28|123.64|0
1647390080000|2022-03-16 00:21:20|126.21|123.57|126.47|123.83|126.47|123.83|126.21|123.57|0
1647390090000|2022-03-16 00:21:30|126.73|124.09|126.34|123.7|126.73|124.09|126.34|123.7|0
1647390100000|2022-03-16 00:21:40|126.4|123.76|126.34|123.7|126.4|123.76|126.21|123.57|0
1647390110000|2022-03-16 00:21:50|126.21|123.57|126.21|123.57|126.21|123.57|126.15|123.51|0
1647390120000|2022-03-16 00:22:00|126.08|123.44|126.02|123.38|126.08|123.44|126.02|123.38|0
1647390130000|2022-03-16 00:22:10|125.96|123.32|125.7|123.06|126.02|123.38|125.7|123.06|0
1647390140000|2022-03-16 00:22:20|125.76|123.12|125.44|122.8|125.76|123.12|125.44|122.8|0
1647390150000|2022-03-16 00:22:30|125.06|122.42|125.06|122.42|125.06|122.42|125.06|122.42|0
1647390160000|2022-03-16 00:22:40|125.19|122.55|125.19|122.55|125.19|122.55|124.93|122.29|0
1647390180000|2022-03-16 00:23:00|125.32|122.68|125.31|122.67|125.32|122.68|125.19|122.55|0
1647390190000|2022-03-16 00:23:10|125.19|122.55|125.31|122.67|125.31|122.67|125.19|122.55|0
1647390200000|2022-03-16 00:23:20|125.06|122.42|125.44|122.8|125.44|122.8|125.06|122.42|0
1647390230000|2022-03-16 00:23:50|125.31|122.67|125.44|122.8|125.44|122.8|125.31|122.67|0
1647390240000|2022-03-16 00:24:00|126.6|123.96|125.95|123.31|126.6|123.96|125.95|123.31|0
1647390250000|2022-03-16 00:24:10|125.89|123.25|125.44|122.8|125.95|123.31|125.44|122.8|0
1647390260000|2022-03-16 00:24:20|125.57|122.93|125.82|123.18|125.82|123.18|125.57|122.93|0
1647390270000|2022-03-16 00:24:30|125.7|123.06|125.7|123.06|125.7|123.06|125.7|123.06|0
1647390280000|2022-03-16 00:24:40|125.44|122.8|125.57|122.93|125.57|122.93|125.44|122.8|0
1647390290000|2022-03-16 00:24:50|125.63|122.99|125.95|123.31|125.95|123.31|125.63|122.99|0
1647390300000|2022-03-16 00:25:00|126.21|123.57|126.21|123.57|126.21|123.57|126.08|123.44|0
1647390310000|2022-03-16 00:25:10|126.08|123.44|126.21|123.57|126.21|123.57|126.08|123.44|0
1647390320000|2022-03-16 00:25:20|126.08|123.44|125.7|123.06|126.08|123.44|125.7|123.06|0
1647390330000|2022-03-16 00:25:30|125.82|123.18|125.88|123.24|125.95|123.31|125.82|123.18|0
1647390340000|2022-03-16 00:25:40|125.95|123.31|126.08|123.44|126.08|123.44|125.95|123.31|0
1647390360000|2022-03-16 00:26:00|125.69|123.05|126.08|123.44|126.08|123.44|125.69|123.05|0
1647390370000|2022-03-16 00:26:10|126.21|123.57|126.46|123.82|126.46|123.82|126.21|123.57|0
1647390380000|2022-03-16 00:26:20|126.34|123.7|126.33|123.69|126.34|123.7|126.21|123.57|0
1647390390000|2022-03-16 00:26:30|126.4|123.76|126.21|123.57|126.46|123.82|126.21|123.57|0
1647390400000|2022-03-16 00:26:40|126.14|123.5|126.21|123.57|126.33|123.69|126.14|123.5|0
1647390410000|2022-03-16 00:26:50|126.33|123.69|126.08|123.44|126.33|123.69|126.08|123.44|0
1647390420000|2022-03-16 00:27:00|126.27|123.63|126.21|123.57|126.27|123.63|126.14|123.5|0
1647390430000|2022-03-16 00:27:10|126.14|123.5|126.08|123.44|126.14|123.5|125.95|123.31|0
1647390440000|2022-03-16 00:27:20|125.95|123.31|125.82|123.18|125.95|123.31|125.82|123.18|0
1647390450000|2022-03-16 00:27:30|125.75|123.11|125.44|122.8|125.75|123.11|125.44|122.8|0
1647390460000|2022-03-16 00:27:40|125.31|122.67|125.44|122.8|125.44|122.8|125.31|122.67|0
1647390480000|2022-03-16 00:28:00|125.5|122.86|125.95|123.31|125.95|123.31|125.5|122.86|0
1647390510000|2022-03-16 00:28:30|126.08|123.44|126.07|123.43|126.08|123.44|126.07|123.43|0
1647390520000|2022-03-16 00:28:40|126.2|123.56|126.07|123.43|126.2|123.56|126.07|123.43|0
1647390540000|2022-03-16 00:29:00|126.33|123.69|126.59|123.95|126.59|123.95|126.33|123.69|0
1647390550000|2022-03-16 00:29:10|126.52|123.88|126.46|123.82|126.59|123.95|126.46|123.82|0
1647390560000|2022-03-16 00:29:20|126.33|123.69|126.2|123.56|126.33|123.69|126.2|123.56|0
1647390570000|2022-03-16 00:29:30|126.26|123.62|126.26|123.62|126.26|123.62|126.26|123.62|0
1647390580000|2022-03-16 00:29:40|126.2|123.56|126.2|123.56|126.33|123.69|126.2|123.56|0
1647390590000|2022-03-16 00:29:50|126.33|123.69|126.2|123.56|126.33|123.69|126.2|123.56|0
1647390600000|2022-03-16 00:30:00|126.33|123.69|126.72|124.08|126.72|124.08|126.33|123.69|0
1647390610000|2022-03-16 00:30:10|126.52|123.88|126.59|123.95|126.71|124.07|126.52|123.88|0
1647390620000|2022-03-16 00:30:20|126.52|123.88|126.84|124.2|126.84|124.2|126.52|123.88|0
1647390630000|2022-03-16 00:30:30|126.97|124.33|127.03|124.39|127.1|124.46|126.97|124.33|0
1647390640000|2022-03-16 00:30:40|127.1|124.46|127.1|124.46|127.1|124.46|127.1|124.46|0
1647390650000|2022-03-16 00:30:50|127.03|124.39|127.03|124.39|127.03|124.39|126.97|124.33|0
1647390660000|2022-03-16 00:31:00|126.97|124.33|126.97|124.33|126.97|124.33|126.9|124.26|0
1647390670000|2022-03-16 00:31:10|127.03|124.39|127.1|124.46|127.1|124.46|127.03|124.39|0
1647390680000|2022-03-16 00:31:20|127.03|124.39|127.68|125.04|127.68|125.04|126.97|124.33|0
1647390690000|2022-03-16 00:31:30|128|125.36|127.36|124.72|128|125.36|127.36|124.72|0
1647390700000|2022-03-16 00:31:40|127.23|124.59|127.23|124.59|127.23|124.59|126.97|124.33|0
1647390710000|2022-03-16 00:31:50|127.1|124.46|127.1|124.46|127.16|124.52|127.1|124.46|0
1647390720000|2022-03-16 00:32:00|127.03|124.39|126.97|124.33|127.03|124.39|126.84|124.2|0
1647390730000|2022-03-16 00:32:10|126.84|124.2|126.9|124.26|126.9|124.26|126.84|124.2|0
1647390740000|2022-03-16 00:32:20|127.1|124.46|126.77|124.13|127.1|124.46|126.77|124.13|0
1647390750000|2022-03-16 00:32:30|126.97|124.33|126.97|124.33|127.1|124.46|126.97|124.33|0
1647390760000|2022-03-16 00:32:40|127.1|124.46|127.1|124.46|127.1|124.46|127.1|124.46|0
1647390770000|2022-03-16 00:32:50|126.97|124.33|126.71|124.07|126.97|124.33|126.71|124.07|0
1647390780000|2022-03-16 00:33:00|126.58|123.94|126.58|123.94|126.58|123.94|126.45|123.81|0
1647390790000|2022-03-16 00:33:10|126.45|123.81|126.39|123.75|126.45|123.81|126.39|123.75|0
1647390800000|2022-03-16 00:33:20|126.45|123.81|126.39|123.75|126.45|123.81|126.26|123.62|0
1647390810000|2022-03-16 00:33:30|126.32|123.68|126.51|123.87|126.51|123.87|126.32|123.68|0
1647390820000|2022-03-16 00:33:40|126.45|123.81|126.45|123.81|126.45|123.81|126.32|123.68|0
1647390830000|2022-03-16 00:33:50|126.58|123.94|126.45|123.81|126.58|123.94|126.45|123.81|0
1647390840000|2022-03-16 00:34:00|126.58|123.94|126.64|124|126.64|124|126.58|123.94|0
1647390850000|2022-03-16 00:34:10|126.45|123.81|126.58|123.94|126.58|123.94|126.45|123.81|0
1647390860000|2022-03-16 00:34:20|126.71|124.07|126.71|124.07|126.71|124.07|126.71|124.07|0
1647390870000|2022-03-16 00:34:30|126.64|124|126.45|123.81|126.64|124|126.38|123.74|0
1647390880000|2022-03-16 00:34:40|126.71|124.07|126.58|123.94|126.71|124.07|126.58|123.94|0
1647390890000|2022-03-16 00:34:50|126.71|124.07|126.58|123.94|126.71|124.07|126.51|123.87|0
1647390900000|2022-03-16 00:35:00|126.51|123.87|126.51|123.87|126.58|123.94|126.51|123.87|0
1647390910000|2022-03-16 00:35:10|126.58|123.94|126.45|123.81|126.58|123.94|126.45|123.81|0
1647390920000|2022-03-16 00:35:20|126.38|123.74|126.38|123.74|126.45|123.81|126.38|123.74|0
1647390930000|2022-03-16 00:35:30|126.45|123.81|126.45|123.81|126.45|123.81|126.38|123.74|0
1647390940000|2022-03-16 00:35:40|126.38|123.74|126.19|123.55|126.38|123.74|126.19|123.55|0
1647390950000|2022-03-16 00:35:50|126.32|123.68|126.19|123.55|126.38|123.74|126.19|123.55|0
1647390960000|2022-03-16 00:36:00|126.25|123.61|126.38|123.74|126.45|123.81|126.25|123.61|0
1647390970000|2022-03-16 00:36:10|126.32|123.68|126.06|123.42|126.32|123.68|126.06|123.42|0
1647390980000|2022-03-16 00:36:20|126|123.36|125.81|123.17|126|123.36|125.81|123.17|0
1647390990000|2022-03-16 00:36:30|125.87|123.23|125.81|123.17|125.87|123.23|125.81|123.17|0
1647391000000|2022-03-16 00:36:40|125.93|123.29|126.19|123.55|126.19|123.55|125.93|123.29|0
1647391010000|2022-03-16 00:36:50|126.06|123.42|126.06|123.42|126.06|123.42|126|123.36|0
1647391020000|2022-03-16 00:37:00|126.19|123.55|126.19|123.55|126.32|123.68|126.19|123.55|0
1647391040000|2022-03-16 00:37:20|126.32|123.68|126.38|123.74|126.38|123.74|126.32|123.68|0
1647391050000|2022-03-16 00:37:30|126.32|123.68|126.25|123.61|126.32|123.68|126.25|123.61|0
1647391060000|2022-03-16 00:37:40|126.19|123.55|125.93|123.29|126.19|123.55|125.93|123.29|0
1647391070000|2022-03-16 00:37:50|125.87|123.23|125.8|123.16|125.87|123.23|125.8|123.16|0
1647391080000|2022-03-16 00:38:00|125.68|123.04|125.61|122.97|125.68|123.04|125.61|122.97|0
1647391090000|2022-03-16 00:38:10|125.68|123.04|125.61|122.97|125.68|123.04|125.61|122.97|0
1647391100000|2022-03-16 00:38:20|125.68|123.04|125.8|123.16|125.8|123.16|125.68|123.04|0
1647391110000|2022-03-16 00:38:30|125.68|123.04|125.68|123.04|125.74|123.1|125.68|123.04|0
1647391120000|2022-03-16 00:38:40|125.8|123.16|125.93|123.29|125.93|123.29|125.8|123.16|0
1647391130000|2022-03-16 00:38:50|125.8|123.16|125.8|123.16|125.8|123.16|125.8|123.16|0
1647391140000|2022-03-16 00:39:00|125.74|123.1|125.74|123.1|125.74|123.1|125.74|123.1|0
1647391150000|2022-03-16 00:39:10|125.55|122.91|125.55|122.91|125.55|122.91|125.55|122.91|0
1647391160000|2022-03-16 00:39:20|125.61|122.97|125.55|122.91|125.61|122.97|125.55|122.91|0
1647391170000|2022-03-16 00:39:30|125.93|123.29|125.93|123.29|125.93|123.29|125.93|123.29|0
1647391180000|2022-03-16 00:39:40|125.8|123.16|126.06|123.42|126.19|123.55|125.8|123.16|0
1647391190000|2022-03-16 00:39:50|126.19|123.55|125.93|123.29|126.19|123.55|125.93|123.29|0
1647391200000|2022-03-16 00:40:00|125.8|123.16|125.67|123.03|125.8|123.16|125.55|122.91|0
1647391220000|2022-03-16 00:40:20|125.61|122.97|125.67|123.03|125.67|123.03|125.55|122.91|0
1647391230000|2022-03-16 00:40:30|125.54|122.9|125.54|122.9|125.54|122.9|125.54|122.9|0
1647391240000|2022-03-16 00:40:40|125.61|122.97|125.42|122.78|125.61|122.97|125.42|122.78|0
1647391250000|2022-03-16 00:40:50|125.35|122.71|125.42|122.78|125.42|122.78|125.29|122.65|0
1647391260000|2022-03-16 00:41:00|125.54|122.9|126.06|123.42|126.12|123.48|125.54|122.9|0
1647391270000|2022-03-16 00:41:10|125.93|123.29|125.86|123.22|125.93|123.29|125.86|123.22|0
1647391280000|2022-03-16 00:41:20|125.8|123.16|125.8|123.16|125.86|123.22|125.8|123.16|0
1647391310000|2022-03-16 00:41:50|125.86|123.22|125.8|123.16|125.86|123.22|125.8|123.16|0
1647391320000|2022-03-16 00:42:00|125.93|123.29|125.8|123.16|125.93|123.29|125.8|123.16|0
1647391330000|2022-03-16 00:42:10|125.86|123.22|126.05|123.41|126.05|123.41|125.86|123.22|0
1647391340000|2022-03-16 00:42:20|126.18|123.54|126.31|123.67|126.31|123.67|126.05|123.41|0
1647391350000|2022-03-16 00:42:30|126.18|123.54|126.05|123.41|126.18|123.54|126.05|123.41|0
1647391360000|2022-03-16 00:42:40|126.18|123.54|126.18|123.54|126.31|123.67|126.18|123.54|0
1647391370000|2022-03-16 00:42:50|126.31|123.67|126.05|123.41|126.31|123.67|126.05|123.41|0
1647391380000|2022-03-16 00:43:00|126.18|123.54|126.18|123.54|126.18|123.54|126.18|123.54|0
1647391390000|2022-03-16 00:43:10|126.12|123.48|126.05|123.41|126.12|123.48|126.05|123.41|0
1647391400000|2022-03-16 00:43:20|126.18|123.54|126.24|123.6|126.24|123.6|126.18|123.54|0
1647391410000|2022-03-16 00:43:30|126.18|123.54|126.18|123.54|126.44|123.8|126.18|123.54|0
1647391420000|2022-03-16 00:43:40|126.31|123.67|126.11|123.47|126.31|123.67|126.11|123.47|0
1647391430000|2022-03-16 00:43:50|126.05|123.41|126.05|123.41|126.05|123.41|125.92|123.28|0
1647391440000|2022-03-16 00:44:00|125.67|123.03|125.92|123.28|126.05|123.41|125.67|123.03|0
1647391450000|2022-03-16 00:44:10|125.8|123.16|125.8|123.16|125.8|123.16|125.8|123.16|0
1647391460000|2022-03-16 00:44:20|125.92|123.28|125.8|123.16|125.92|123.28|125.8|123.16|0
1647391470000|2022-03-16 00:44:30|125.67|123.03|125.54|122.9|125.67|123.03|125.54|122.9|0
1647391480000|2022-03-16 00:44:40|125.6|122.96|125.54|122.9|125.6|122.96|125.54|122.9|0
1647391490000|2022-03-16 00:44:50|125.67|123.03|125.67|123.03|125.73|123.09|125.67|123.03|0
1647391500000|2022-03-16 00:45:00|125.73|123.09|125.92|123.28|125.92|123.28|125.67|123.03|0
1647391510000|2022-03-16 00:45:10|125.79|123.15|125.92|123.28|125.92|123.28|125.79|123.15|0
1647391520000|2022-03-16 00:45:20|125.79|123.15|125.67|123.03|125.79|123.15|125.67|123.03|0
1647391530000|2022-03-16 00:45:30|125.79|123.15|125.73|123.09|125.79|123.15|125.67|123.03|0
1647391540000|2022-03-16 00:45:40|125.79|123.15|126.18|123.54|126.18|123.54|125.79|123.15|0
1647391550000|2022-03-16 00:45:50|126.11|123.47|126.24|123.6|126.24|123.6|126.11|123.47|0
1647391560000|2022-03-16 00:46:00|126.31|123.67|126.18|123.54|126.31|123.67|126.05|123.41|0
1647391570000|2022-03-16 00:46:10|126.05|123.41|126.18|123.54|126.18|123.54|126.05|123.41|0
1647391580000|2022-03-16 00:46:20|126.05|123.41|126.05|123.41|126.05|123.41|126.05|123.41|0
1647391590000|2022-03-16 00:46:30|125.92|123.28|125.79|123.15|125.98|123.34|125.79|123.15|0
1647391600000|2022-03-16 00:46:40|125.66|123.02|125.6|122.96|125.66|123.02|125.54|122.9|0
1647391610000|2022-03-16 00:46:50|125.54|122.9|125.66|123.02|125.66|123.02|125.54|122.9|0
1647391620000|2022-03-16 00:47:00|125.79|123.15|125.72|123.08|125.79|123.15|125.66|123.02|0
1647391630000|2022-03-16 00:47:10|125.79|123.15|125.54|122.9|125.85|123.21|125.54|122.9|0
1647391640000|2022-03-16 00:47:20|125.53|122.89|125.79|123.15|125.79|123.15|125.53|122.89|0
1647391650000|2022-03-16 00:47:30|125.66|123.02|125.53|122.89|125.66|123.02|125.41|122.77|0
1647391660000|2022-03-16 00:47:40|125.41|122.77|125.53|122.89|125.6|122.96|125.41|122.77|0
1647391670000|2022-03-16 00:47:50|125.66|123.02|125.66|123.02|125.66|123.02|125.66|123.02|0
1647391680000|2022-03-16 00:48:00|125.72|123.08|125.72|123.08|125.72|123.08|125.72|123.08|0
1647391690000|2022-03-16 00:48:10|125.79|123.15|125.66|123.02|125.79|123.15|125.66|123.02|0
1647391700000|2022-03-16 00:48:20|125.59|122.95|125.59|122.95|125.59|122.95|125.59|122.95|0
1647391710000|2022-03-16 00:48:30|125.79|123.15|125.66|123.02|125.79|123.15|125.66|123.02|0
1647391720000|2022-03-16 00:48:40|125.53|122.89|125.59|122.95|125.66|123.02|125.53|122.89|0
1647391730000|2022-03-16 00:48:50|125.53|122.89|125.53|122.89|125.66|123.02|125.53|122.89|0
1647391750000|2022-03-16 00:49:10|125.4|122.76|125.34|122.7|125.53|122.89|125.28|122.64|0
1647391760000|2022-03-16 00:49:20|125.28|122.64|125.34|122.7|125.4|122.76|125.28|122.64|0
1647391770000|2022-03-16 00:49:30|125.4|122.76|125.28|122.64|125.4|122.76|125.28|122.64|0
1647391780000|2022-03-16 00:49:40|125.4|122.76|125.34|122.7|125.4|122.76|125.28|122.64|0
1647391790000|2022-03-16 00:49:50|125.28|122.64|125.21|122.57|125.28|122.64|125.21|122.57|0
1647391800000|2022-03-16 00:50:00|125.4|122.76|125.53|122.89|125.53|122.89|125.4|122.76|0
1647391810000|2022-03-16 00:50:10|125.66|123.02|125.53|122.89|125.66|123.02|125.53|122.89|0
1647391820000|2022-03-16 00:50:20|125.66|123.02|125.79|123.15|125.79|123.15|125.66|123.02|0
1647391830000|2022-03-16 00:50:30|125.66|123.02|125.66|123.02|125.66|123.02|125.66|123.02|0
1647391840000|2022-03-16 00:50:40|125.79|123.15|125.66|123.02|125.79|123.15|125.66|123.02|0
1647391850000|2022-03-16 00:50:50|125.79|123.15|125.79|123.15|125.79|123.15|125.79|123.15|0
1647391860000|2022-03-16 00:51:00|125.66|123.02|125.79|123.15|125.79|123.15|125.66|123.02|0
1647391880000|2022-03-16 00:51:20|126.04|123.4|125.91|123.27|126.04|123.4|125.91|123.27|0
1647391890000|2022-03-16 00:51:30|125.78|123.14|126.23|123.59|126.3|123.66|125.78|123.14|0
1647391900000|2022-03-16 00:51:40|126.17|123.53|125.91|123.27|126.17|123.53|125.78|123.14|0
1647391910000|2022-03-16 00:51:50|126.04|123.4|126.17|123.53|126.17|123.53|126.04|123.4|0
1647391920000|2022-03-16 00:52:00|125.91|123.27|126.17|123.53|126.17|123.53|125.91|123.27|0
1647391930000|2022-03-16 00:52:10|126.04|123.4|126.1|123.46|126.1|123.46|126.04|123.4|0
1647391940000|2022-03-16 00:52:20|126.04|123.4|126.04|123.4|126.3|123.66|126.04|123.4|0
1647391950000|2022-03-16 00:52:30|126.17|123.53|125.91|123.27|126.17|123.53|125.91|123.27|0
1647391960000|2022-03-16 00:52:40|125.78|123.14|125.78|123.14|125.78|123.14|125.78|123.14|0
1647391970000|2022-03-16 00:52:50|125.91|123.27|125.4|122.76|125.91|123.27|125.27|122.63|0
1647391990000|2022-03-16 00:53:10|125.27|122.63|125.27|122.63|125.27|122.63|125.27|122.63|0
1647392000000|2022-03-16 00:53:20|125.14|122.5|125.14|122.5|125.14|122.5|125.14|122.5|0
1647392010000|2022-03-16 00:53:30|125.27|122.63|125.27|122.63|125.27|122.63|125.27|122.63|0
1647392020000|2022-03-16 00:53:40|125.33|122.69|125.27|122.63|125.33|122.69|125.27|122.63|0
1647392030000|2022-03-16 00:53:50|125.4|122.76|125.4|122.76|125.4|122.76|125.4|122.76|0
1647392040000|2022-03-16 00:54:00|125.14|122.5|125.52|122.88|125.52|122.88|125.14|122.5|0
1647392050000|2022-03-16 00:54:10|125.46|122.82|125.52|122.88|125.52|122.88|125.4|122.76|0
1647392060000|2022-03-16 00:54:20|125.65|123.01|125.65|123.01|125.65|123.01|125.52|122.88|0
1647392070000|2022-03-16 00:54:30|125.52|122.88|125.65|123.01|125.65|123.01|125.52|122.88|0
1647392080000|2022-03-16 00:54:40|125.78|123.14|125.59|122.95|125.78|123.14|125.52|122.88|0
1647392090000|2022-03-16 00:54:50|125.65|123.01|125.59|122.95|125.65|123.01|125.52|122.88|0
1647392100000|2022-03-16 00:55:00|125.52|122.88|125.78|123.14|125.78|123.14|125.52|122.88|0
1647392110000|2022-03-16 00:55:10|125.71|123.07|125.65|123.01|125.71|123.07|125.65|123.01|0
1647392120000|2022-03-16 00:55:20|125.84|123.2|126.04|123.4|126.04|123.4|125.84|123.2|0
1647392130000|2022-03-16 00:55:30|125.91|123.27|126.04|123.4|126.04|123.4|125.91|123.27|0
1647392140000|2022-03-16 00:55:40|125.91|123.27|125.91|123.27|125.91|123.27|125.84|123.2|0
1647392150000|2022-03-16 00:55:50|126.16|123.52|126.1|123.46|126.16|123.52|126.1|123.46|0
1647392160000|2022-03-16 00:56:00|126.16|123.52|126.55|123.91|126.55|123.91|126.16|123.52|0
1647392170000|2022-03-16 00:56:10|126.68|124.04|126.74|124.1|126.74|124.1|126.68|124.04|0
1647392180000|2022-03-16 00:56:20|126.81|124.17|126.68|124.04|126.81|124.17|126.68|124.04|0
1647392190000|2022-03-16 00:56:30|126.8|124.16|126.8|124.16|126.8|124.16|126.8|124.16|0
1647392200000|2022-03-16 00:56:40|126.74|124.1|126.68|124.04|126.74|124.1|126.68|124.04|0
1647392220000|2022-03-16 00:57:00|126.74|124.1|126.8|124.16|126.8|124.16|126.68|124.04|0
1647392230000|2022-03-16 00:57:10|126.68|124.04|126.67|124.03|126.68|124.04|126.67|124.03|0
1647392240000|2022-03-16 00:57:20|127.06|124.42|127.06|124.42|127.12|124.48|127.06|124.42|0
1647392250000|2022-03-16 00:57:30|126.8|124.16|127.45|124.81|127.45|124.81|126.8|124.16|0
1647392270000|2022-03-16 00:57:50|127.38|124.74|127.45|124.81|127.45|124.81|127.32|124.68|0
1647392280000|2022-03-16 00:58:00|127.71|125.07|127.58|124.94|127.71|125.07|127.58|124.94|0
1647392290000|2022-03-16 00:58:10|127.38|124.74|127.25|124.61|127.45|124.81|127.25|124.61|0
1647392300000|2022-03-16 00:58:20|127.32|124.68|127.32|124.68|127.38|124.74|127.32|124.68|0
1647392310000|2022-03-16 00:58:30|127.25|124.61|127.25|124.61|127.32|124.68|127.19|124.55|0
1647392320000|2022-03-16 00:58:40|127.19|124.55|127.25|124.61|127.32|124.68|127.19|124.55|0
1647392330000|2022-03-16 00:58:50|127.19|124.55|127.12|124.48|127.19|124.55|127.12|124.48|0
1647392340000|2022-03-16 00:59:00|127.19|124.55|127.12|124.48|127.19|124.55|127.06|124.42|0
1647392350000|2022-03-16 00:59:10|127.19|124.55|127.06|124.42|127.19|124.55|127.06|124.42|0
1647392360000|2022-03-16 00:59:20|127.19|124.55|127.06|124.42|127.19|124.55|127.06|124.42|0
1647392370000|2022-03-16 00:59:30|126.99|124.35|126.99|124.35|126.99|124.35|126.99|124.35|0
1647392380000|2022-03-16 00:59:40|126.86|124.22|126.86|124.22|126.93|124.29|126.86|124.22|0
1647392390000|2022-03-16 00:59:50|126.54|123.9|126.6|123.96|126.6|123.96|126.54|123.9|0
1647392400000|2022-03-16 01:00:00|126.67|124.03|127.06|124.42|127.06|124.42|126.67|124.03|0
1647392410000|2022-03-16 01:00:10|127.12|124.48|126.93|124.29|127.12|124.48|126.93|124.29|0
1647392420000|2022-03-16 01:00:20|127.06|124.42|127.06|124.42|127.06|124.42|127.06|124.42|0
1647392430000|2022-03-16 01:00:30|126.93|124.29|126.93|124.29|126.93|124.29|126.8|124.16|0
1647392440000|2022-03-16 01:00:40|126.8|124.16|127.06|124.42|127.06|124.42|126.8|124.16|0
1647392450000|2022-03-16 01:00:50|126.93|124.29|126.93|124.29|126.93|124.29|126.93|124.29|0
1647392460000|2022-03-16 01:01:00|126.99|124.35|127.06|124.42|127.18|124.54|126.99|124.35|0
1647392470000|2022-03-16 01:01:10|126.93|124.29|126.93|124.29|126.99|124.35|126.93|124.29|0
1647392480000|2022-03-16 01:01:20|126.86|124.22|126.8|124.16|126.86|124.22|126.8|124.16|0
1647392490000|2022-03-16 01:01:30|126.67|124.03|126.67|124.03|126.67|124.03|126.67|124.03|0
1647392500000|2022-03-16 01:01:40|126.73|124.09|126.67|124.03|126.8|124.16|126.67|124.03|0
1647392510000|2022-03-16 01:01:50|126.41|123.77|126.41|123.77|126.41|123.77|126.34|123.7|0
1647392520000|2022-03-16 01:02:00|126.54|123.9|126.41|123.77|126.54|123.9|126.41|123.77|0
1647392530000|2022-03-16 01:02:10|126.34|123.7|126.41|123.77|126.41|123.77|126.34|123.7|0
1647392550000|2022-03-16 01:02:30|126.54|123.9|126.41|123.77|126.54|123.9|126.41|123.77|0
1647392560000|2022-03-16 01:02:40|126.54|123.9|126.54|123.9|126.6|123.96|126.54|123.9|0
1647392570000|2022-03-16 01:02:50|126.41|123.77|126.54|123.9|126.54|123.9|126.41|123.77|0
1647392580000|2022-03-16 01:03:00|126.41|123.77|126.41|123.77|126.41|123.77|126.28|123.64|0
1647392590000|2022-03-16 01:03:10|126.54|123.9|126.54|123.9|126.54|123.9|126.54|123.9|0
1647392600000|2022-03-16 01:03:20|126.41|123.77|126.15|123.51|126.41|123.77|126.15|123.51|0
1647392610000|2022-03-16 01:03:30|126.28|123.64|126.34|123.7|126.34|123.7|126.28|123.64|0
1647392620000|2022-03-16 01:03:40|126.28|123.64|126.21|123.57|126.28|123.64|126.21|123.57|0
1647392630000|2022-03-16 01:03:50|126.28|123.64|126.41|123.77|126.41|123.77|126.15|123.51|0
1647392640000|2022-03-16 01:04:00|126.6|123.96|126.54|123.9|126.67|124.03|126.54|123.9|0
1647392650000|2022-03-16 01:04:10|126.6|123.96|126.54|123.9|126.6|123.96|126.41|123.77|0
1647392660000|2022-03-16 01:04:20|126.6|123.96|126.6|123.96|126.66|124.02|126.6|123.96|0
1647392670000|2022-03-16 01:04:30|126.54|123.9|126.66|124.02|126.66|124.02|126.54|123.9|0
1647392680000|2022-03-16 01:04:40|126.6|123.96|126.73|124.09|126.79|124.15|126.6|123.96|0
1647392690000|2022-03-16 01:04:50|126.66|124.02|126.98|124.34|126.98|124.34|126.66|124.02|0
1647392700000|2022-03-16 01:05:00|127.11|124.47|127.18|124.54|127.18|124.54|127.05|124.41|0
1647392710000|2022-03-16 01:05:10|127.31|124.67|127.44|124.8|127.44|124.8|127.31|124.67|0
1647392720000|2022-03-16 01:05:20|127.57|124.93|127.63|124.99|127.69|125.05|127.57|124.93|0
1647392730000|2022-03-16 01:05:30|127.82|125.18|127.69|125.05|127.82|125.18|127.69|125.05|0
1647392740000|2022-03-16 01:05:40|127.63|124.99|127.69|125.05|127.69|125.05|127.63|124.99|0
1647392750000|2022-03-16 01:05:50|127.82|125.18|127.76|125.12|127.82|125.18|127.76|125.12|0
1647392760000|2022-03-16 01:06:00|127.82|125.18|127.76|125.12|127.82|125.18|127.76|125.12|0
1647392770000|2022-03-16 01:06:10|127.82|125.18|127.56|124.92|127.82|125.18|127.56|124.92|0
1647392790000|2022-03-16 01:06:30|127.43|124.79|127.5|124.86|127.56|124.92|127.31|124.67|0
1647392800000|2022-03-16 01:06:40|127.37|124.73|127.43|124.79|127.43|124.79|127.37|124.73|0
1647392810000|2022-03-16 01:06:50|127.24|124.6|127.3|124.66|127.37|124.73|127.24|124.6|0
1647392820000|2022-03-16 01:07:00|127.18|124.54|126.79|124.15|127.24|124.6|126.79|124.15|0
1647392830000|2022-03-16 01:07:10|126.85|124.21|126.53|123.89|126.85|124.21|126.53|123.89|0
1647392840000|2022-03-16 01:07:20|126.15|123.51|126.15|123.51|126.21|123.57|126.15|123.51|0
1647392850000|2022-03-16 01:07:30|126.27|123.63|126.34|123.7|126.34|123.7|126.27|123.63|0
1647392860000|2022-03-16 01:07:40|126.4|123.76|126.4|123.76|126.53|123.89|126.4|123.76|0
1647392870000|2022-03-16 01:07:50|126.53|123.89|126.53|123.89|126.53|123.89|126.4|123.76|0
1647392880000|2022-03-16 01:08:00|126.79|124.15|127.17|124.53|127.17|124.53|126.79|124.15|0
1647392890000|2022-03-16 01:08:10|127.11|124.47|126.79|124.15|127.17|124.53|126.79|124.15|0
1647392900000|2022-03-16 01:08:20|126.85|124.21|126.79|124.15|126.85|124.21|126.72|124.08|0
1647392910000|2022-03-16 01:08:30|126.66|124.02|126.79|124.15|126.79|124.15|126.66|124.02|0
1647392920000|2022-03-16 01:08:40|126.92|124.28|126.98|124.34|127.11|124.47|126.92|124.28|0
1647392930000|2022-03-16 01:08:50|126.92|124.28|126.92|124.28|126.98|124.34|126.92|124.28|0
1647392940000|2022-03-16 01:09:00|126.85|124.21|126.79|124.15|126.85|124.21|126.66|124.02|0
1647392950000|2022-03-16 01:09:10|126.66|124.02|126.53|123.89|126.66|124.02|126.53|123.89|0
1647392960000|2022-03-16 01:09:20|126.66|124.02|126.72|124.08|126.72|124.08|126.66|124.02|0
1647392970000|2022-03-16 01:09:30|126.66|124.02|126.66|124.02|126.66|124.02|126.66|124.02|0
1647392980000|2022-03-16 01:09:40|126.59|123.95|126.46|123.82|126.59|123.95|126.46|123.82|0
1647392990000|2022-03-16 01:09:50|126.53|123.89|126.46|123.82|126.53|123.89|126.4|123.76|0
1647393000000|2022-03-16 01:10:00|126.53|123.89|126.46|123.82|126.53|123.89|126.46|123.82|0
1647393010000|2022-03-16 01:10:10|126.4|123.76|126.4|123.76|126.4|123.76|126.33|123.69|0
1647393020000|2022-03-16 01:10:20|126.27|123.63|126.14|123.5|126.27|123.63|126.14|123.5|0
1647393030000|2022-03-16 01:10:30|126.2|123.56|126.27|123.63|126.27|123.63|126.2|123.56|0
1647393040000|2022-03-16 01:10:40|126.01|123.37|125.88|123.24|126.01|123.37|125.88|123.24|0
1647393050000|2022-03-16 01:10:50|126.01|123.37|125.63|122.99|126.01|123.37|125.63|122.99|0
1647393060000|2022-03-16 01:11:00|125.76|123.12|125.69|123.05|125.82|123.18|125.69|123.05|0
1647393070000|2022-03-16 01:11:10|125.76|123.12|125.76|123.12|125.76|123.12|125.63|122.99|0
1647393080000|2022-03-16 01:11:20|125.69|123.05|125.76|123.12|125.88|123.24|125.69|123.05|0
1647393090000|2022-03-16 01:11:30|125.82|123.18|125.82|123.18|125.82|123.18|125.76|123.12|0
1647393100000|2022-03-16 01:11:40|125.76|123.12|125.75|123.11|125.76|123.12|125.75|123.11|0
1647393110000|2022-03-16 01:11:50|125.69|123.05|125.63|122.99|125.69|123.05|125.63|122.99|0
1647393120000|2022-03-16 01:12:00|125.75|123.11|125.63|122.99|125.75|123.11|125.5|122.86|0
1647393130000|2022-03-16 01:12:10|125.75|123.11|125.75|123.11|125.75|123.11|125.75|123.11|0
1647393140000|2022-03-16 01:12:20|125.88|123.24|125.63|122.99|126.01|123.37|125.63|122.99|0
1647393150000|2022-03-16 01:12:30|125.75|123.11|125.63|122.99|125.75|123.11|125.63|122.99|0
1647393170000|2022-03-16 01:12:50|125.5|122.86|125.5|122.86|125.5|122.86|125.5|122.86|0
1647393180000|2022-03-16 01:13:00|125.56|122.92|126.39|123.75|126.39|123.75|125.56|122.92|0
1647393190000|2022-03-16 01:13:10|126.27|123.63|126.27|123.63|126.27|123.63|126.27|123.63|0
1647393200000|2022-03-16 01:13:20|126.39|123.75|126.39|123.75|126.39|123.75|126.33|123.69|0
1647393220000|2022-03-16 01:13:40|126.27|123.63|126.27|123.63|126.27|123.63|126.27|123.63|0
1647393230000|2022-03-16 01:13:50|126.26|123.62|126.65|124.01|126.65|124.01|126.26|123.62|0
1647393240000|2022-03-16 01:14:00|126.52|123.88|126.71|124.07|126.71|124.07|126.52|123.88|0
1647393250000|2022-03-16 01:14:10|126.78|124.14|126.78|124.14|126.78|124.14|126.71|124.07|0
1647393260000|2022-03-16 01:14:20|126.84|124.2|126.78|124.14|126.84|124.2|126.78|124.14|0
1647393270000|2022-03-16 01:14:30|126.91|124.27|126.78|124.14|126.91|124.27|126.65|124.01|0
1647393280000|2022-03-16 01:14:40|126.91|124.27|126.91|124.27|126.91|124.27|126.91|124.27|0
1647393290000|2022-03-16 01:14:50|126.71|124.07|126.84|124.2|126.84|124.2|126.71|124.07|0
1647393300000|2022-03-16 01:15:00|126.65|124.01|126.71|124.07|126.71|124.07|126.52|123.88|0
1647393310000|2022-03-16 01:15:10|126.52|123.88|126.65|124.01|126.78|124.14|126.52|123.88|0
1647393320000|2022-03-16 01:15:20|126.58|123.94|126.78|124.14|126.78|124.14|126.58|123.94|0
1647393330000|2022-03-16 01:15:30|126.65|124.01|126.71|124.07|126.71|124.07|126.65|124.01|0
1647393340000|2022-03-16 01:15:40|126.65|124.01|126.84|124.2|126.84|124.2|126.65|124.01|0
1647393350000|2022-03-16 01:15:50|126.78|124.14|126.9|124.26|126.9|124.26|126.78|124.14|0
1647393360000|2022-03-16 01:16:00|127.16|124.52|127.29|124.65|127.29|124.65|127.16|124.52|0
1647393370000|2022-03-16 01:16:10|127.42|124.78|127.16|124.52|127.42|124.78|127.16|124.52|0
1647393380000|2022-03-16 01:16:20|127.03|124.39|126.9|124.26|127.29|124.65|126.9|124.26|0
1647393390000|2022-03-16 01:16:30|127.03|124.39|126.9|124.26|127.29|124.65|126.9|124.26|0
1647393400000|2022-03-16 01:16:40|127.03|124.39|126.9|124.26|127.09|124.45|126.9|124.26|0
1647393410000|2022-03-16 01:16:50|126.77|124.13|126.77|124.13|126.77|124.13|126.77|124.13|0
1647393420000|2022-03-16 01:17:00|127.03|124.39|126.77|124.13|127.03|124.39|126.77|124.13|0
1647393430000|2022-03-16 01:17:10|126.65|124.01|126.77|124.13|127.03|124.39|126.65|124.01|0
1647393440000|2022-03-16 01:17:20|126.84|124.2|126.77|124.13|126.84|124.2|126.77|124.13|0
1647393450000|2022-03-16 01:17:30|126.65|124.01|126.58|123.94|126.71|124.07|126.58|123.94|0
1647393460000|2022-03-16 01:17:40|126.52|123.88|126.64|124|126.64|124|126.52|123.88|0
1647393470000|2022-03-16 01:17:50|126.58|123.94|126.77|124.13|126.77|124.13|126.58|123.94|0
1647393480000|2022-03-16 01:18:00|126.83|124.19|126.77|124.13|126.83|124.19|126.52|123.88|0
1647393490000|2022-03-16 01:18:10|126.64|124|126.64|124|126.77|124.13|126.64|124|0
1647393500000|2022-03-16 01:18:20|126.71|124.07|126.71|124.07|126.71|124.07|126.64|124|0
1647393510000|2022-03-16 01:18:30|126.64|124|126.71|124.07|126.71|124.07|126.64|124|0
1647393520000|2022-03-16 01:18:40|126.64|124|126.64|124|126.64|124|126.64|124|0
1647393530000|2022-03-16 01:18:50|126.77|124.13|126.77|124.13|126.77|124.13|126.64|124|0
1647393540000|2022-03-16 01:19:00|126.7|124.06|126.9|124.26|127.03|124.39|126.7|124.06|0
1647393550000|2022-03-16 01:19:10|126.83|124.19|126.9|124.26|126.9|124.26|126.83|124.19|0
1647393560000|2022-03-16 01:19:20|127.42|124.78|127.42|124.78|127.42|124.78|127.42|124.78|0
1647393570000|2022-03-16 01:19:30|127.54|124.9|127.54|124.9|127.54|124.9|127.48|124.84|0
1647393580000|2022-03-16 01:19:40|127.29|124.65|127.42|124.78|127.42|124.78|127.29|124.65|0
1647393590000|2022-03-16 01:19:50|127.41|124.77|127.41|124.77|127.41|124.77|127.41|124.77|0
1647393600000|2022-03-16 01:20:00|127.54|124.9|127.54|124.9|127.54|124.9|127.16|124.52|0
1647393610000|2022-03-16 01:20:10|127.41|124.77|127.29|124.65|127.48|124.84|127.29|124.65|0
1647393620000|2022-03-16 01:20:20|127.22|124.58|127.29|124.65|127.29|124.65|127.22|124.58|0
1647393630000|2022-03-16 01:20:30|127.22|124.58|127.16|124.52|127.22|124.58|127.16|124.52|0
1647393640000|2022-03-16 01:20:40|127.28|124.64|127.16|124.52|127.28|124.64|127.03|124.39|0
1647393650000|2022-03-16 01:20:50|127.22|124.58|127.16|124.52|127.22|124.58|127.16|124.52|0
1647393660000|2022-03-16 01:21:00|127.28|124.64|127.22|124.58|127.28|124.64|127.16|124.52|0
1647393670000|2022-03-16 01:21:10|127.28|124.64|127.54|124.9|127.54|124.9|127.28|124.64|0
1647393680000|2022-03-16 01:21:20|127.41|124.77|127.41|124.77|127.54|124.9|127.41|124.77|0
1647393690000|2022-03-16 01:21:30|127.28|124.64|127.15|124.51|127.28|124.64|127.15|124.51|0
1647393700000|2022-03-16 01:21:40|127.22|124.58|127.15|124.51|127.22|124.58|127.15|124.51|0
1647393710000|2022-03-16 01:21:50|127.28|124.64|127.15|124.51|127.28|124.64|127.15|124.51|0
1647393720000|2022-03-16 01:22:00|127.28|124.64|126.96|124.32|127.28|124.64|126.96|124.32|0
1647393730000|2022-03-16 01:22:10|127.02|124.38|127.28|124.64|127.28|124.64|127.02|124.38|0
1647393740000|2022-03-16 01:22:20|127.15|124.51|126.77|124.13|127.15|124.51|126.77|124.13|0
1647393750000|2022-03-16 01:22:30|126.9|124.26|127.09|124.45|127.15|124.51|126.9|124.26|0
1647393760000|2022-03-16 01:22:40|127.02|124.38|127.15|124.51|127.15|124.51|127.02|124.38|0
1647393770000|2022-03-16 01:22:50|127.28|124.64|127.21|124.57|127.28|124.64|127.21|124.57|0
1647393780000|2022-03-16 01:23:00|127.28|124.64|127.34|124.7|127.41|124.77|127.28|124.64|0
1647393790000|2022-03-16 01:23:10|127.21|124.57|127.28|124.64|127.28|124.64|127.15|124.51|0
1647393800000|2022-03-16 01:23:20|127.15|124.51|127.02|124.38|127.15|124.51|126.89|124.25|0
1647393810000|2022-03-16 01:23:30|127.28|124.64|127.41|124.77|127.41|124.77|127.28|124.64|0
1647393820000|2022-03-16 01:23:40|127.54|124.9|127.41|124.77|127.54|124.9|127.41|124.77|0
1647393830000|2022-03-16 01:23:50|127.28|124.64|127.28|124.64|127.28|124.64|127.15|124.51|0
1647393840000|2022-03-16 01:24:00|127.21|124.57|127.21|124.57|127.28|124.64|127.21|124.57|0
1647393850000|2022-03-16 01:24:10|127.34|124.7|127.21|124.57|127.34|124.7|127.21|124.57|0
1647393860000|2022-03-16 01:24:20|127.28|124.64|127.41|124.77|127.41|124.77|127.28|124.64|0
1647393870000|2022-03-16 01:24:30|127.28|124.64|127.28|124.64|127.28|124.64|127.15|124.51|0
1647393880000|2022-03-16 01:24:40|127.54|124.9|127.54|124.9|127.54|124.9|127.54|124.9|0
1647393890000|2022-03-16 01:24:50|127.47|124.83|127.47|124.83|127.47|124.83|127.41|124.77|0
1647393900000|2022-03-16 01:25:00|127.41|124.77|127.28|124.64|127.41|124.77|127.28|124.64|0
1647393910000|2022-03-16 01:25:10|127.47|124.83|127.28|124.64|127.47|124.83|127.28|124.64|0
1647393920000|2022-03-16 01:25:20|127.15|124.51|127.15|124.51|127.15|124.51|127.15|124.51|0
1647393930000|2022-03-16 01:25:30|127.02|124.38|126.5|123.86|127.02|124.38|126.5|123.86|0
1647393940000|2022-03-16 01:25:40|126.63|123.99|126.76|124.12|126.76|124.12|126.63|123.99|0
1647393950000|2022-03-16 01:25:50|127.02|124.38|126.89|124.25|127.02|124.38|126.89|124.25|0
1647393960000|2022-03-16 01:26:00|127.02|124.38|127.28|124.64|127.28|124.64|126.89|124.25|0
1647393970000|2022-03-16 01:26:10|127.21|124.57|127.28|124.64|127.28|124.64|127.21|124.57|0
1647393980000|2022-03-16 01:26:20|127.34|124.7|127.28|124.64|127.34|124.7|127.28|124.64|0
1647394000000|2022-03-16 01:26:40|127.15|124.51|127.08|124.44|127.15|124.51|127.08|124.44|0
1647394010000|2022-03-16 01:26:50|127.28|124.64|127.08|124.44|127.28|124.64|127.08|124.44|0
1647394020000|2022-03-16 01:27:00|127.02|124.38|127.28|124.64|127.28|124.64|127.02|124.38|0
1647394030000|2022-03-16 01:27:10|127.21|124.57|127.15|124.51|127.28|124.64|127.15|124.51|0
1647394040000|2022-03-16 01:27:20|127.27|124.63|127.27|124.63|127.27|124.63|127.27|124.63|0
1647394050000|2022-03-16 01:27:30|127.15|124.51|127.15|124.51|127.15|124.51|127.15|124.51|0
1647394060000|2022-03-16 01:27:40|127.21|124.57|126.82|124.18|127.21|124.57|126.82|124.18|0
1647394070000|2022-03-16 01:27:50|126.76|124.12|127.02|124.38|127.02|124.38|126.76|124.12|0
1647394080000|2022-03-16 01:28:00|126.89|124.25|126.82|124.18|126.89|124.25|126.76|124.12|0
1647394090000|2022-03-16 01:28:10|126.76|124.12|127.02|124.38|127.02|124.38|126.76|124.12|0
1647394100000|2022-03-16 01:28:20|127.14|124.5|126.89|124.25|127.14|124.5|126.89|124.25|0
1647394110000|2022-03-16 01:28:30|126.76|124.12|126.89|124.25|127.02|124.38|126.76|124.12|0
1647394120000|2022-03-16 01:28:40|127.01|124.37|127.01|124.37|127.01|124.37|127.01|124.37|0
1647394130000|2022-03-16 01:28:50|126.89|124.25|127.01|124.37|127.01|124.37|126.89|124.25|0
1647394140000|2022-03-16 01:29:00|126.89|124.25|127.01|124.37|127.01|124.37|126.89|124.25|0
1647394150000|2022-03-16 01:29:10|126.95|124.31|126.89|124.25|126.95|124.31|126.89|124.25|0
1647394160000|2022-03-16 01:29:20|126.82|124.18|126.95|124.31|126.95|124.31|126.82|124.18|0
1647394170000|2022-03-16 01:29:30|127.01|124.37|127.01|124.37|127.01|124.37|127.01|124.37|0
1647394180000|2022-03-16 01:29:40|126.88|124.24|126.88|124.24|126.88|124.24|126.88|124.24|0
1647394190000|2022-03-16 01:29:50|126.82|124.18|126.82|124.18|126.82|124.18|126.82|124.18|0
1647394200000|2022-03-16 01:30:00|126.88|124.24|127.27|124.63|127.27|124.63|126.82|124.18|0
1647394210000|2022-03-16 01:30:10|127.4|124.76|126.88|124.24|127.4|124.76|126.88|124.24|0
1647394220000|2022-03-16 01:30:20|127.01|124.37|127.01|124.37|127.01|124.37|126.88|124.24|0
1647394230000|2022-03-16 01:30:30|126.88|124.24|127.01|124.37|127.4|124.76|126.88|124.24|0
1647394240000|2022-03-16 01:30:40|126.88|124.24|126.88|124.24|126.94|124.3|126.88|124.24|0
1647394250000|2022-03-16 01:30:50|126.75|124.11|126.5|123.86|126.75|124.11|126.5|123.86|0
1647394260000|2022-03-16 01:31:00|126.37|123.73|126.24|123.6|126.37|123.73|126.11|123.47|0
1647394270000|2022-03-16 01:31:10|126.11|123.47|126.37|123.73|126.37|123.73|126.11|123.47|0
1647394280000|2022-03-16 01:31:20|126.24|123.6|126.37|123.73|126.5|123.86|126.24|123.6|0
1647394290000|2022-03-16 01:31:30|126.5|123.86|126.88|124.24|126.88|124.24|126.5|123.86|0
1647394300000|2022-03-16 01:31:40|127.01|124.37|127.07|124.43|127.07|124.43|126.88|124.24|0
1647394310000|2022-03-16 01:31:50|127.01|124.37|126.75|124.11|127.01|124.37|126.75|124.11|0
1647394320000|2022-03-16 01:32:00|126.62|123.98|126.49|123.85|126.62|123.98|126.49|123.85|0
1647394330000|2022-03-16 01:32:10|126.62|123.98|126.43|123.79|126.75|124.11|126.43|123.79|0
1647394340000|2022-03-16 01:32:20|126.37|123.73|126.24|123.6|126.37|123.73|126.04|123.4|0
1647394350000|2022-03-16 01:32:30|126.11|123.47|126.37|123.73|126.37|123.73|126.11|123.47|0
1647394360000|2022-03-16 01:32:40|126.3|123.66|126.11|123.47|126.3|123.66|126.11|123.47|0
1647394370000|2022-03-16 01:32:50|126.17|123.53|126.11|123.47|126.24|123.6|126.11|123.47|0
1647394380000|2022-03-16 01:33:00|126.3|123.66|126.11|123.47|126.3|123.66|126.11|123.47|0
1647394390000|2022-03-16 01:33:10|126.24|123.6|126.04|123.4|126.24|123.6|126.04|123.4|0
1647394400000|2022-03-16 01:33:20|126.24|123.6|126.75|124.11|126.75|124.11|126.24|123.6|0
1647394410000|2022-03-16 01:33:30|126.88|124.24|126.75|124.11|126.88|124.24|126.75|124.11|0
1647394420000|2022-03-16 01:33:40|126.68|124.04|126.62|123.98|126.75|124.11|126.62|123.98|0
1647394430000|2022-03-16 01:33:50|126.68|124.04|126.62|123.98|126.68|124.04|126.49|123.85|0
1647394440000|2022-03-16 01:34:00|126.49|123.85|126.49|123.85|126.49|123.85|126.49|123.85|0
1647394450000|2022-03-16 01:34:10|126.55|123.91|126.36|123.72|126.55|123.91|126.36|123.72|0
1647394460000|2022-03-16 01:34:20|126.49|123.85|126.49|123.85|126.62|123.98|126.49|123.85|0
1647394470000|2022-03-16 01:34:30|126.36|123.72|126.36|123.72|126.49|123.85|126.36|123.72|0
1647394480000|2022-03-16 01:34:40|126.49|123.85|126.36|123.72|126.49|123.85|126.3|123.66|0
1647394490000|2022-03-16 01:34:50|126.62|123.98|126.36|123.72|126.62|123.98|126.36|123.72|0
1647394500000|2022-03-16 01:35:00|126.49|123.85|126.55|123.91|126.55|123.91|126.42|123.78|0
1647394510000|2022-03-16 01:35:10|126.36|123.72|126.49|123.85|126.49|123.85|126.36|123.72|0
1647394520000|2022-03-16 01:35:20|126.62|123.98|126.75|124.11|126.75|124.11|126.55|123.91|0
1647394530000|2022-03-16 01:35:30|126.55|123.91|126.88|124.24|126.88|124.24|126.55|123.91|0
1647394540000|2022-03-16 01:35:40|127|124.36|127.26|124.62|127.26|124.62|126.88|124.24|0
1647394550000|2022-03-16 01:35:50|127.32|124.68|127.26|124.62|127.32|124.68|127.26|124.62|0
1647394560000|2022-03-16 01:36:00|127.13|124.49|127.13|124.49|127.13|124.49|127.13|124.49|0
1647394570000|2022-03-16 01:36:10|127|124.36|126.55|123.91|127.07|124.43|126.55|123.91|0
1647394580000|2022-03-16 01:36:20|126.68|124.04|126.49|123.85|126.68|124.04|126.49|123.85|0
1647394590000|2022-03-16 01:36:30|126.62|123.98|126.49|123.85|126.62|123.98|126.49|123.85|0
1647394600000|2022-03-16 01:36:40|126.36|123.72|126.36|123.72|126.42|123.78|126.36|123.72|0
1647394610000|2022-03-16 01:36:50|126.49|123.85|126.75|124.11|126.75|124.11|126.36|123.72|0
1647394620000|2022-03-16 01:37:00|126.81|124.17|126.87|124.23|126.87|124.23|126.81|124.17|0
1647394630000|2022-03-16 01:37:10|127|124.36|126.87|124.23|127|124.36|126.74|124.1|0
1647394640000|2022-03-16 01:37:20|126.74|124.1|126.68|124.04|126.74|124.1|126.68|124.04|0
1647394650000|2022-03-16 01:37:30|126.62|123.98|126.55|123.91|126.62|123.98|126.55|123.91|0
1647394660000|2022-03-16 01:37:40|126.49|123.85|126.49|123.85|126.55|123.91|126.36|123.72|0
1647394670000|2022-03-16 01:37:50|126.36|123.72|126.36|123.72|126.36|123.72|126.29|123.65|0
1647394680000|2022-03-16 01:38:00|126.49|123.85|126.36|123.72|126.49|123.85|126.36|123.72|0
1647394690000|2022-03-16 01:38:10|126.49|123.85|126.49|123.85|126.49|123.85|126.36|123.72|0
1647394700000|2022-03-16 01:38:20|126.36|123.72|126.49|123.85|126.55|123.91|126.36|123.72|0
1647394710000|2022-03-16 01:38:30|126.55|123.91|126.61|123.97|126.61|123.97|126.49|123.85|0
1647394720000|2022-03-16 01:38:40|126.49|123.85|126.36|123.72|126.61|123.97|126.36|123.72|0
1647394730000|2022-03-16 01:38:50|126.29|123.65|126.36|123.72|126.36|123.72|126.23|123.59|0
1647394740000|2022-03-16 01:39:00|126.42|123.78|126.48|123.84|126.48|123.84|126.42|123.78|0
1647394750000|2022-03-16 01:39:10|126.55|123.91|126.36|123.72|126.55|123.91|126.36|123.72|0
1647394760000|2022-03-16 01:39:20|126.48|123.84|126.36|123.72|126.48|123.84|126.36|123.72|0
1647394770000|2022-03-16 01:39:30|126.23|123.59|126.61|123.97|126.61|123.97|126.23|123.59|0
1647394780000|2022-03-16 01:39:40|126.74|124.1|126.67|124.03|126.74|124.1|126.67|124.03|0
1647394790000|2022-03-16 01:39:50|126.48|123.84|126.23|123.59|126.48|123.84|126.23|123.59|0
1647394800000|2022-03-16 01:40:00|126.35|123.71|126.35|123.71|126.35|123.71|126.16|123.52|0
1647394810000|2022-03-16 01:40:10|126.23|123.59|126.48|123.84|126.48|123.84|126.23|123.59|0
1647394820000|2022-03-16 01:40:20|126.61|123.97|126.48|123.84|126.61|123.97|126.48|123.84|0
1647394830000|2022-03-16 01:40:30|126.61|123.97|126.54|123.9|126.61|123.97|126.54|123.9|0
1647394840000|2022-03-16 01:40:40|126.74|124.1|126.74|124.1|126.8|124.16|126.74|124.1|0
1647394850000|2022-03-16 01:40:50|126.8|124.16|126.8|124.16|126.8|124.16|126.8|124.16|0
1647394860000|2022-03-16 01:41:00|126.74|124.1|126.74|124.1|126.87|124.23|126.74|124.1|0
1647394870000|2022-03-16 01:41:10|126.54|123.9|126.61|123.97|126.61|123.97|126.48|123.84|0
1647394880000|2022-03-16 01:41:20|126.74|124.1|126.87|124.23|126.87|124.23|126.61|123.97|0
1647394890000|2022-03-16 01:41:30|126.74|124.1|126.87|124.23|126.87|124.23|126.74|124.1|0
1647394900000|2022-03-16 01:41:40|127|124.36|126.93|124.29|127|124.36|126.87|124.23|0
1647394910000|2022-03-16 01:41:50|126.87|124.23|126.87|124.23|127|124.36|126.87|124.23|0
1647394920000|2022-03-16 01:42:00|126.61|123.97|126.61|123.97|126.61|123.97|126.54|123.9|0
1647394930000|2022-03-16 01:42:10|126.74|124.1|126.61|123.97|126.74|124.1|126.48|123.84|0
1647394950000|2022-03-16 01:42:30|126.48|123.84|126.87|124.23|126.87|124.23|126.48|123.84|0
1647394960000|2022-03-16 01:42:40|126.74|124.1|126.87|124.23|126.87|124.23|126.74|124.1|0
1647394970000|2022-03-16 01:42:50|126.74|124.1|126.61|123.97|126.74|124.1|126.61|123.97|0
1647394980000|2022-03-16 01:43:00|126.74|124.1|126.93|124.29|126.93|124.29|126.74|124.1|0
1647394990000|2022-03-16 01:43:10|126.99|124.35|126.86|124.22|126.99|124.35|126.86|124.22|0
1647395000000|2022-03-16 01:43:20|126.8|124.16|126.99|124.35|126.99|124.35|126.8|124.16|0
1647395010000|2022-03-16 01:43:30|126.86|124.22|126.93|124.29|126.93|124.29|126.86|124.22|0
1647395020000|2022-03-16 01:43:40|126.99|124.35|126.86|124.22|126.99|124.35|126.86|124.22|0
1647395030000|2022-03-16 01:43:50|126.93|124.29|126.86|124.22|126.93|124.29|126.86|124.22|0
1647395040000|2022-03-16 01:44:00|126.93|124.29|126.73|124.09|126.93|124.29|126.73|124.09|0
1647395050000|2022-03-16 01:44:10|126.67|124.03|126.67|124.03|126.67|124.03|126.67|124.03|0
1647395060000|2022-03-16 01:44:20|126.73|124.09|126.61|123.97|126.73|124.09|126.61|123.97|0
1647395070000|2022-03-16 01:44:30|126.22|123.58|126.48|123.84|126.48|123.84|126.22|123.58|0
1647395080000|2022-03-16 01:44:40|126.22|123.58|126.22|123.58|126.22|123.58|126.22|123.58|0
1647395090000|2022-03-16 01:44:50|126.35|123.71|126.22|123.58|126.35|123.71|126.22|123.58|0
1647395100000|2022-03-16 01:45:00|126.35|123.71|126.09|123.45|126.35|123.71|126.09|123.45|0
1647395110000|2022-03-16 01:45:10|126.15|123.51|125.96|123.32|126.15|123.51|125.96|123.32|0
1647395120000|2022-03-16 01:45:20|126.09|123.45|126.22|123.58|126.22|123.58|126.09|123.45|0
1647395130000|2022-03-16 01:45:30|126.35|123.71|126.22|123.58|126.35|123.71|126.22|123.58|0
1647395150000|2022-03-16 01:45:50|126.35|123.71|126.35|123.71|126.41|123.77|126.35|123.71|0
1647395160000|2022-03-16 01:46:00|126.47|123.83|126.35|123.71|126.47|123.83|126.35|123.71|0
1647395170000|2022-03-16 01:46:10|126.47|123.83|126.47|123.83|126.47|123.83|126.47|123.83|0
1647395180000|2022-03-16 01:46:20|126.35|123.71|126.22|123.58|126.47|123.83|126.22|123.58|0
1647395190000|2022-03-16 01:46:30|126.35|123.71|126.35|123.71|126.47|123.83|126.35|123.71|0
1647395200000|2022-03-16 01:46:40|126.34|123.7|126.28|123.64|126.34|123.7|126.28|123.64|0
1647395210000|2022-03-16 01:46:50|126.34|123.7|126.22|123.58|126.34|123.7|126.22|123.58|0
1647395220000|2022-03-16 01:47:00|126.34|123.7|126.6|123.96|126.6|123.96|126.34|123.7|0
1647395230000|2022-03-16 01:47:10|126.47|123.83|126.53|123.89|126.53|123.89|126.47|123.83|0
1647395240000|2022-03-16 01:47:20|126.47|123.83|126.47|123.83|126.47|123.83|126.47|123.83|0
1647395260000|2022-03-16 01:47:40|126.41|123.77|126.6|123.96|126.6|123.96|126.41|123.77|0
1647395270000|2022-03-16 01:47:50|126.47|123.83|126.47|123.83|126.47|123.83|126.47|123.83|0
1647395280000|2022-03-16 01:48:00|126.6|123.96|126.73|124.09|126.86|124.22|126.6|123.96|0
1647395290000|2022-03-16 01:48:10|126.47|123.83|126.73|124.09|126.73|124.09|126.47|123.83|0
1647395300000|2022-03-16 01:48:20|126.6|123.96|126.6|123.96|126.6|123.96|126.6|123.96|0
1647395310000|2022-03-16 01:48:30|126.73|124.09|126.66|124.02|126.73|124.09|126.6|123.96|0
1647395320000|2022-03-16 01:48:40|126.73|124.09|126.79|124.15|126.86|124.22|126.73|124.09|0
1647395330000|2022-03-16 01:48:50|126.99|124.35|126.92|124.28|126.99|124.35|126.92|124.28|0
1647395340000|2022-03-16 01:49:00|126.86|124.22|126.73|124.09|126.86|124.22|126.73|124.09|0
1647395350000|2022-03-16 01:49:10|126.6|123.96|126.73|124.09|126.79|124.15|126.6|123.96|0
1647395360000|2022-03-16 01:49:20|126.6|123.96|126.6|123.96|126.6|123.96|126.6|123.96|0
1647395370000|2022-03-16 01:49:30|126.73|124.09|126.6|123.96|126.73|124.09|126.6|123.96|0
1647395380000|2022-03-16 01:49:40|126.47|123.83|126.34|123.7|126.47|123.83|126.34|123.7|0
1647395390000|2022-03-16 01:49:50|126.47|123.83|126.47|123.83|126.47|123.83|126.47|123.83|0
1647395400000|2022-03-16 01:50:00|126.6|123.96|126.53|123.89|126.6|123.96|126.47|123.83|0
1647395410000|2022-03-16 01:50:10|126.34|123.7|125.44|122.8|126.34|123.7|125.38|122.74|0
1647395420000|2022-03-16 01:50:20|125.51|122.87|125.7|123.06|125.7|123.06|125.51|122.87|0
1647395430000|2022-03-16 01:50:30|125.63|122.99|126.02|123.38|126.02|123.38|125.63|122.99|0
1647395440000|2022-03-16 01:50:40|126.21|123.57|126.41|123.77|126.41|123.77|126.21|123.57|0
1647395450000|2022-03-16 01:50:50|126.34|123.7|126.28|123.64|126.41|123.77|126.28|123.64|0
1647395460000|2022-03-16 01:51:00|126.41|123.77|126.53|123.89|126.53|123.89|126.41|123.77|0
1647395470000|2022-03-16 01:51:10|126.41|123.77|126.47|123.83|126.53|123.89|126.41|123.77|0
1647395480000|2022-03-16 01:51:20|126.41|123.77|126.53|123.89|126.53|123.89|126.41|123.77|0
1647395490000|2022-03-16 01:51:30|126.41|123.77|126.34|123.7|126.41|123.77|126.28|123.64|0
1647395500000|2022-03-16 01:51:40|126.15|123.51|126.15|123.51|126.15|123.51|126.02|123.38|0
1647395510000|2022-03-16 01:51:50|126.21|123.57|126.4|123.76|126.4|123.76|126.21|123.57|0
1647395520000|2022-03-16 01:52:00|126.28|123.64|126.28|123.64|126.4|123.76|126.28|123.64|0
1647395530000|2022-03-16 01:52:10|126.15|123.51|126.27|123.63|126.27|123.63|126.15|123.51|0
1647395550000|2022-03-16 01:52:30|126.4|123.76|126.27|123.63|126.4|123.76|126.27|123.63|0
1647395560000|2022-03-16 01:52:40|126.4|123.76|126.27|123.63|126.4|123.76|126.27|123.63|0
1647395570000|2022-03-16 01:52:50|126.21|123.57|126.27|123.63|126.27|123.63|126.14|123.5|0
1647395580000|2022-03-16 01:53:00|126.34|123.7|126.4|123.76|126.4|123.76|126.34|123.7|0
1647395590000|2022-03-16 01:53:10|126.27|123.63|126.27|123.63|126.34|123.7|126.27|123.63|0
1647395600000|2022-03-16 01:53:20|126.4|123.76|126.27|123.63|126.4|123.76|126.27|123.63|0
1647395610000|2022-03-16 01:53:30|126.21|123.57|126.14|123.5|126.21|123.57|126.14|123.5|0
1647395620000|2022-03-16 01:53:40|126.21|123.57|126.14|123.5|126.21|123.57|126.14|123.5|0
1647395630000|2022-03-16 01:53:50|126.27|123.63|126.14|123.5|126.27|123.63|126.14|123.5|0
1647395640000|2022-03-16 01:54:00|126.21|123.57|126.08|123.44|126.21|123.57|126.08|123.44|0
1647395650000|2022-03-16 01:54:10|126.14|123.5|126.14|123.5|126.27|123.63|126.08|123.44|0
1647395660000|2022-03-16 01:54:20|126.08|123.44|126.14|123.5|126.14|123.5|126.08|123.44|0
1647395670000|2022-03-16 01:54:30|126.01|123.37|126.14|123.5|126.14|123.5|126.01|123.37|0
1647395680000|2022-03-16 01:54:40|126.08|123.44|126.2|123.56|126.27|123.63|126.08|123.44|0
1647395690000|2022-03-16 01:54:50|126.4|123.76|126.27|123.63|126.4|123.76|126.27|123.63|0
1647395700000|2022-03-16 01:55:00|126.2|123.56|126.14|123.5|126.2|123.56|126.01|123.37|0
1647395710000|2022-03-16 01:55:10|126.2|123.56|126.14|123.5|126.2|123.56|126.14|123.5|0
1647395720000|2022-03-16 01:55:20|126.01|123.37|126.07|123.43|126.07|123.43|126.01|123.37|0
1647395730000|2022-03-16 01:55:30|126.01|123.37|126.01|123.37|126.01|123.37|126.01|123.37|0
1647395740000|2022-03-16 01:55:40|126.14|123.5|126.01|123.37|126.14|123.5|126.01|123.37|0
1647395750000|2022-03-16 01:55:50|125.94|123.3|126.01|123.37|126.01|123.37|125.88|123.24|0
1647395760000|2022-03-16 01:56:00|125.88|123.24|126.14|123.5|126.14|123.5|125.88|123.24|0
1647395770000|2022-03-16 01:56:10|126.27|123.63|126.01|123.37|126.27|123.63|126.01|123.37|0
1647395780000|2022-03-16 01:56:20|125.88|123.24|126.27|123.63|126.27|123.63|125.88|123.24|0
1647395790000|2022-03-16 01:56:30|126.14|123.5|125.94|123.3|126.2|123.56|125.94|123.3|0
1647395800000|2022-03-16 01:56:40|126.01|123.37|126.07|123.43|126.14|123.5|126.01|123.37|0
1647395810000|2022-03-16 01:56:50|126.14|123.5|126.4|123.76|126.4|123.76|126.14|123.5|0
1647395820000|2022-03-16 01:57:00|126.27|123.63|126.27|123.63|126.27|123.63|126.27|123.63|0
1647395830000|2022-03-16 01:57:10|126.14|123.5|126.27|123.63|126.27|123.63|126.14|123.5|0
1647395840000|2022-03-16 01:57:20|126.4|123.76|126.53|123.89|126.53|123.89|126.33|123.69|0
1647395850000|2022-03-16 01:57:30|126.59|123.95|126.78|124.14|126.78|124.14|126.59|123.95|0
1647395860000|2022-03-16 01:57:40|126.65|124.01|126.78|124.14|126.78|124.14|126.65|124.01|0
1647395870000|2022-03-16 01:57:50|126.72|124.08|126.72|124.08|126.78|124.14|126.72|124.08|0
1647395880000|2022-03-16 01:58:00|126.78|124.14|126.72|124.08|126.78|124.14|126.72|124.08|0
1647395890000|2022-03-16 01:58:10|126.65|124.01|126.91|124.27|126.91|124.27|126.65|124.01|0
1647395900000|2022-03-16 01:58:20|126.84|124.2|126.78|124.14|126.84|124.2|126.78|124.14|0
1647395910000|2022-03-16 01:58:30|126.84|124.2|126.78|124.14|126.84|124.2|126.78|124.14|0
1647395920000|2022-03-16 01:58:40|126.84|124.2|126.91|124.27|126.91|124.27|126.84|124.2|0
1647395930000|2022-03-16 01:58:50|126.84|124.2|126.91|124.27|126.91|124.27|126.84|124.2|0
1647395940000|2022-03-16 01:59:00|127.69|125.05|127.69|125.05|127.69|125.05|127.69|125.05|0
1647395950000|2022-03-16 01:59:10|127.82|125.18|127.56|124.92|127.82|125.18|127.56|124.92|0
1647395960000|2022-03-16 01:59:20|127.43|124.79|127.43|124.79|127.43|124.79|127.3|124.66|0
1647395970000|2022-03-16 01:59:30|127.3|124.66|127.17|124.53|127.3|124.66|127.17|124.53|0
1647395980000|2022-03-16 01:59:40|127.3|124.66|127.3|124.66|127.3|124.66|127.3|124.66|0
1647395990000|2022-03-16 01:59:50|127.43|124.79|127.56|124.92|127.56|124.92|127.3|124.66|0
1647396000000|2022-03-16 02:00:00|127.69|125.05|127.69|125.05|127.69|125.05|127.69|125.05|0
1647396010000|2022-03-16 02:00:10|127.56|124.92|127.62|124.98|127.62|124.98|127.56|124.92|0
1647396020000|2022-03-16 02:00:20|127.43|124.79|127.69|125.05|127.69|125.05|127.43|124.79|0
1647396030000|2022-03-16 02:00:30|127.88|125.24|128.73|126.09|128.79|126.15|127.88|125.24|0
1647396040000|2022-03-16 02:00:40|128.6|125.96|128.73|126.09|128.79|126.15|128.6|125.96|0
1647396050000|2022-03-16 02:00:50|128.66|126.02|128.34|125.7|128.66|126.02|128.34|125.7|0
1647396060000|2022-03-16 02:01:00|128.47|125.83|128.34|125.7|128.47|125.83|128.34|125.7|0
1647396070000|2022-03-16 02:01:10|128.14|125.5|128.47|125.83|128.47|125.83|128.14|125.5|0
1647396080000|2022-03-16 02:01:20|128.53|125.89|128.6|125.96|128.6|125.96|128.53|125.89|0
1647396090000|2022-03-16 02:01:30|128.79|126.15|128.73|126.09|128.79|126.15|128.66|126.02|0
1647396100000|2022-03-16 02:01:40|128.66|126.02|128.86|126.22|128.86|126.22|128.66|126.02|0
1647396110000|2022-03-16 02:01:50|128.79|126.15|128.86|126.22|128.86|126.22|128.79|126.15|0
1647396120000|2022-03-16 02:02:00|128.73|126.09|128.79|126.15|128.79|126.15|128.73|126.09|0
1647396130000|2022-03-16 02:02:10|129.18|126.54|128.86|126.22|129.25|126.61|128.86|126.22|0
1647396140000|2022-03-16 02:02:20|128.6|125.96|128.6|125.96|128.6|125.96|128.6|125.96|0
1647396150000|2022-03-16 02:02:30|128.66|126.02|128.66|126.02|128.73|126.09|128.6|125.96|0
1647396160000|2022-03-16 02:02:40|128.46|125.82|128.46|125.82|128.46|125.82|128.46|125.82|0
1647396170000|2022-03-16 02:02:50|128.33|125.69|128.2|125.56|128.33|125.69|128.2|125.56|0
1647396180000|2022-03-16 02:03:00|128.46|125.82|128.46|125.82|128.46|125.82|128.46|125.82|0
1647396190000|2022-03-16 02:03:10|128.72|126.08|128.66|126.02|128.72|126.08|128.66|126.02|0
1647396200000|2022-03-16 02:03:20|128.46|125.82|128.59|125.95|128.59|125.95|128.46|125.82|0
1647396210000|2022-03-16 02:03:30|128.46|125.82|128.46|125.82|128.53|125.89|128.46|125.82|0
1647396220000|2022-03-16 02:03:40|128.4|125.76|128.4|125.76|128.4|125.76|128.4|125.76|0
1647396230000|2022-03-16 02:03:50|128.46|125.82|128.59|125.95|128.59|125.95|128.46|125.82|0
1647396240000|2022-03-16 02:04:00|128.72|126.08|128.59|125.95|128.72|126.08|128.59|125.95|0
1647396250000|2022-03-16 02:04:10|128.66|126.02|128.52|125.88|128.66|126.02|128.52|125.88|0
1647396260000|2022-03-16 02:04:20|128.46|125.82|128.85|126.21|128.85|126.21|128.46|125.82|0
1647396270000|2022-03-16 02:04:30|128.98|126.34|129.38|126.74|129.38|126.74|128.98|126.34|0
1647396280000|2022-03-16 02:04:40|128.85|126.21|128.85|126.21|128.98|126.34|128.79|126.15|0
1647396290000|2022-03-16 02:04:50|128.98|126.34|129.11|126.47|129.11|126.47|128.85|126.21|0
1647396300000|2022-03-16 02:05:00|129.05|126.41|128.98|126.34|129.11|126.47|128.98|126.34|0
1647396310000|2022-03-16 02:05:10|129.11|126.47|128.98|126.34|129.11|126.47|128.98|126.34|0
1647396320000|2022-03-16 02:05:20|128.85|126.21|128.91|126.27|128.91|126.27|128.85|126.21|0
1647396330000|2022-03-16 02:05:30|128.85|126.21|128.98|126.34|129.05|126.41|128.85|126.21|0
1647396340000|2022-03-16 02:05:40|128.91|126.27|128.72|126.08|128.91|126.27|128.72|126.08|0
1647396350000|2022-03-16 02:05:50|128.85|126.21|128.72|126.08|128.85|126.21|128.72|126.08|0
1647396360000|2022-03-16 02:06:00|128.85|126.21|128.78|126.14|128.85|126.21|128.78|126.14|0
1647396370000|2022-03-16 02:06:10|128.85|126.21|128.85|126.21|128.85|126.21|128.78|126.14|0
1647396380000|2022-03-16 02:06:20|128.72|126.08|128.85|126.21|128.85|126.21|128.72|126.08|0
1647396390000|2022-03-16 02:06:30|128.98|126.34|128.85|126.21|128.98|126.34|128.85|126.21|0
1647396400000|2022-03-16 02:06:40|128.72|126.08|128.72|126.08|128.72|126.08|128.59|125.95|0
1647396410000|2022-03-16 02:06:50|128.59|125.95|128.59|125.95|128.59|125.95|128.59|125.95|0
1647396430000|2022-03-16 02:07:10|128.46|125.82|128.52|125.88|128.52|125.88|128.46|125.82|0
1647396440000|2022-03-16 02:07:20|128.46|125.82|128.72|126.08|128.72|126.08|128.46|125.82|0
1647396450000|2022-03-16 02:07:30|128.65|126.01|128.72|126.08|128.72|126.08|128.65|126.01|0
1647396460000|2022-03-16 02:07:40|128.65|126.01|128.65|126.01|128.65|126.01|128.65|126.01|0
1647396470000|2022-03-16 02:07:50|128.72|126.08|128.85|126.21|128.85|126.21|128.72|126.08|0
1647396480000|2022-03-16 02:08:00|129.11|126.47|128.98|126.34|129.11|126.47|128.98|126.34|0
1647396490000|2022-03-16 02:08:10|129.04|126.4|128.91|126.27|129.04|126.4|128.85|126.21|0
1647396500000|2022-03-16 02:08:20|128.85|126.21|128.65|126.01|128.85|126.21|128.65|126.01|0
1647396510000|2022-03-16 02:08:30|128.72|126.08|128.72|126.08|128.72|126.08|128.72|126.08|0
1647396520000|2022-03-16 02:08:40|128.59|125.95|128.72|126.08|128.72|126.08|128.59|125.95|0
1647396530000|2022-03-16 02:08:50|128.59|125.95|128.59|125.95|128.59|125.95|128.59|125.95|0
1647396540000|2022-03-16 02:09:00|128.72|126.08|128.78|126.14|128.85|126.21|128.72|126.08|0
1647396550000|2022-03-16 02:09:10|128.72|126.08|128.78|126.14|128.78|126.14|128.72|126.08|0
1647396560000|2022-03-16 02:09:20|128.85|126.21|128.85|126.21|128.85|126.21|128.78|126.14|0
1647396570000|2022-03-16 02:09:30|128.91|126.27|128.98|126.34|128.98|126.34|128.91|126.27|0
1647396580000|2022-03-16 02:09:40|129.11|126.47|129.11|126.47|129.11|126.47|129.11|126.47|0
1647396590000|2022-03-16 02:09:50|128.98|126.34|129.04|126.4|129.11|126.47|128.98|126.34|0
1647396600000|2022-03-16 02:10:00|129.11|126.47|129.11|126.47|129.11|126.47|129.11|126.47|0
1647396610000|2022-03-16 02:10:10|129.17|126.53|129.43|126.79|129.43|126.79|129.17|126.53|0
1647396620000|2022-03-16 02:10:20|129.37|126.73|129.5|126.86|129.5|126.86|129.37|126.73|0
1647396630000|2022-03-16 02:10:30|129.63|126.99|129.69|127.05|129.76|127.12|129.63|126.99|0
1647396640000|2022-03-16 02:10:40|129.76|127.12|129.89|127.25|129.89|127.25|129.76|127.12|0
1647396650000|2022-03-16 02:10:50|130.02|127.38|129.89|127.25|130.02|127.38|129.89|127.25|0
1647396660000|2022-03-16 02:11:00|129.95|127.31|130.02|127.38|130.02|127.38|129.89|127.25|0
1647396670000|2022-03-16 02:11:10|130.29|127.65|130.15|127.51|130.29|127.65|130.15|127.51|0
1647396680000|2022-03-16 02:11:20|130.02|127.38|129.89|127.25|130.02|127.38|129.89|127.25|0
1647396690000|2022-03-16 02:11:30|129.76|127.12|129.76|127.12|129.82|127.18|129.76|127.12|0
1647396700000|2022-03-16 02:11:40|129.82|127.18|129.89|127.25|129.95|127.31|129.82|127.18|0
1647396710000|2022-03-16 02:11:50|129.76|127.12|129.76|127.12|129.76|127.12|129.76|127.12|0
1647396720000|2022-03-16 02:12:00|129.82|127.18|130.28|127.64|130.28|127.64|129.82|127.18|0
1647396730000|2022-03-16 02:12:10|130.15|127.51|130.22|127.58|130.22|127.58|130.08|127.44|0
1647396740000|2022-03-16 02:12:20|130.15|127.51|130.28|127.64|130.28|127.64|130.15|127.51|0
1647396750000|2022-03-16 02:12:30|129.67|127.03|129.86|127.22|129.93|127.29|129.67|127.03|0
1647396760000|2022-03-16 02:12:40|129.93|127.29|130.28|127.64|130.28|127.64|129.93|127.29|0
1647396770000|2022-03-16 02:12:50|130.15|127.51|130.28|127.64|130.28|127.64|130.15|127.51|0
1647396780000|2022-03-16 02:13:00|130.21|127.57|130.15|127.51|130.28|127.64|130.15|127.51|0
1647396790000|2022-03-16 02:13:10|130.08|127.44|130.02|127.38|130.15|127.51|129.89|127.25|0
1647396800000|2022-03-16 02:13:20|130.15|127.51|130.02|127.38|130.15|127.51|130.02|127.38|0
1647396810000|2022-03-16 02:13:30|129.89|127.25|130.21|127.57|130.21|127.57|129.89|127.25|0
1647396820000|2022-03-16 02:13:40|130.15|127.51|129.89|127.25|130.15|127.51|129.89|127.25|0
1647396830000|2022-03-16 02:13:50|130.15|127.51|130.15|127.51|130.21|127.57|130.15|127.51|0
1647396840000|2022-03-16 02:14:00|130.28|127.64|130.28|127.64|130.28|127.64|130.28|127.64|0
1647396850000|2022-03-16 02:14:10|130.21|127.57|130.15|127.51|130.21|127.57|130.15|127.51|0
1647396860000|2022-03-16 02:14:20|130.02|127.38|129.89|127.25|130.02|127.38|129.89|127.25|0
1647396870000|2022-03-16 02:14:30|130.02|127.38|130.15|127.51|130.15|127.51|130.02|127.38|0
1647396880000|2022-03-16 02:14:40|130.02|127.38|130.21|127.57|130.21|127.57|130.02|127.38|0
1647396890000|2022-03-16 02:14:50|130.41|127.77|130.54|127.9|130.54|127.9|130.41|127.77|0
1647396900000|2022-03-16 02:15:00|130.34|127.7|130.54|127.9|130.54|127.9|130.34|127.7|0
1647396910000|2022-03-16 02:15:10|130.41|127.77|130.41|127.77|130.67|128.03|130.41|127.77|0
1647396920000|2022-03-16 02:15:20|130.28|127.64|130.28|127.64|130.28|127.64|130.28|127.64|0
1647396930000|2022-03-16 02:15:30|130.21|127.57|130.02|127.38|130.21|127.57|130.02|127.38|0
1647396940000|2022-03-16 02:15:40|129.88|127.24|129.75|127.11|129.95|127.31|129.75|127.11|0
1647396950000|2022-03-16 02:15:50|129.88|127.24|129.75|127.11|129.88|127.24|129.75|127.11|0
1647396960000|2022-03-16 02:16:00|130.02|127.38|129.75|127.11|130.02|127.38|129.75|127.11|0
1647396970000|2022-03-16 02:16:10|129.62|126.98|129.68|127.04|129.68|127.04|129.62|126.98|0
1647396980000|2022-03-16 02:16:20|129.62|126.98|129.75|127.11|130.01|127.37|129.62|126.98|0
1647396990000|2022-03-16 02:16:30|129.62|126.98|129.75|127.11|129.75|127.11|129.62|126.98|0
1647397000000|2022-03-16 02:16:40|129.62|126.98|129.68|127.04|129.75|127.11|129.62|126.98|0
1647397010000|2022-03-16 02:16:50|129.75|127.11|129.62|126.98|129.75|127.11|129.62|126.98|0
1647397020000|2022-03-16 02:17:00|129.75|127.11|129.62|126.98|129.75|127.11|129.62|126.98|0
1647397040000|2022-03-16 02:17:20|129.81|127.17|129.88|127.24|129.88|127.24|129.81|127.17|0
1647397050000|2022-03-16 02:17:30|129.75|127.11|129.62|126.98|129.75|127.11|129.62|126.98|0
1647397070000|2022-03-16 02:17:50|129.68|127.04|129.75|127.11|129.75|127.11|129.62|126.98|0
1647397080000|2022-03-16 02:18:00|129.62|126.98|129.62|126.98|129.62|126.98|129.62|126.98|0
1647397090000|2022-03-16 02:18:10|129.88|127.24|129.88|127.24|129.88|127.24|129.75|127.11|0
1647397100000|2022-03-16 02:18:20|130.14|127.5|130.01|127.37|130.14|127.5|130.01|127.37|0
1647397110000|2022-03-16 02:18:30|129.88|127.24|130.01|127.37|130.01|127.37|129.88|127.24|0
1647397120000|2022-03-16 02:18:40|129.88|127.24|129.94|127.3|129.94|127.3|129.88|127.24|0
1647397130000|2022-03-16 02:18:50|129.88|127.24|129.75|127.11|129.88|127.24|129.75|127.11|0
1647397140000|2022-03-16 02:19:00|129.62|126.98|129.62|126.98|129.62|126.98|129.62|126.98|0
1647397150000|2022-03-16 02:19:10|129.88|127.24|129.88|127.24|129.88|127.24|129.81|127.17|0
1647397160000|2022-03-16 02:19:20|129.75|127.11|129.75|127.11|129.75|127.11|129.75|127.11|0
1647397170000|2022-03-16 02:19:30|129.62|126.98|129.09|126.45|129.62|126.98|128.96|126.32|0
1647397180000|2022-03-16 02:19:40|128.96|126.32|129.48|126.84|129.49|126.85|128.96|126.32|0
1647397190000|2022-03-16 02:19:50|129.35|126.71|129.09|126.45|129.35|126.71|129.09|126.45|0
1647397200000|2022-03-16 02:20:00|128.96|126.32|128.96|126.32|129.09|126.45|128.96|126.32|0
1647397210000|2022-03-16 02:20:10|129.02|126.38|128.96|126.32|129.09|126.45|128.96|126.32|0
1647397220000|2022-03-16 02:20:20|129.09|126.45|128.96|126.32|129.09|126.45|128.83|126.19|0
1647397230000|2022-03-16 02:20:30|128.83|126.19|128.57|125.93|128.83|126.19|128.57|125.93|0
1647397240000|2022-03-16 02:20:40|128.5|125.86|128.76|126.12|128.76|126.12|128.5|125.86|0
1647397250000|2022-03-16 02:20:50|128.7|126.06|128.57|125.93|128.7|126.06|128.57|125.93|0
1647397260000|2022-03-16 02:21:00|128.63|125.99|128.57|125.93|128.7|126.06|128.57|125.93|0
1647397270000|2022-03-16 02:21:10|128.7|126.06|128.7|126.06|128.7|126.06|128.7|126.06|0
1647397280000|2022-03-16 02:21:20|128.76|126.12|128.83|126.19|128.83|126.19|128.76|126.12|0
1647397290000|2022-03-16 02:21:30|129.02|126.38|129.09|126.45|129.09|126.45|129.02|126.38|0
1647397300000|2022-03-16 02:21:40|128.96|126.32|128.83|126.19|129.09|126.45|128.83|126.19|0
1647397310000|2022-03-16 02:21:50|128.7|126.06|128.57|125.93|128.7|126.06|128.57|125.93|0
1647397320000|2022-03-16 02:22:00|128.5|125.86|128.44|125.8|128.57|125.93|128.44|125.8|0
1647397330000|2022-03-16 02:22:10|128.5|125.86|128.18|125.54|128.5|125.86|128.18|125.54|0
1647397340000|2022-03-16 02:22:20|128.04|125.4|127.78|125.14|128.04|125.4|127.78|125.14|0
1647397350000|2022-03-16 02:22:30|128.04|125.4|128.04|125.4|128.04|125.4|128.04|125.4|0
1647397370000|2022-03-16 02:22:50|128.17|125.53|128.17|125.53|128.3|125.66|128.17|125.53|0
1647397380000|2022-03-16 02:23:00|128.04|125.4|128.3|125.66|128.43|125.79|128.04|125.4|0
1647397390000|2022-03-16 02:23:10|128.04|125.4|128.04|125.4|128.04|125.4|128.04|125.4|0
1647397400000|2022-03-16 02:23:20|128.17|125.53|128.17|125.53|128.17|125.53|128.04|125.4|0
1647397410000|2022-03-16 02:23:30|128.24|125.6|128.3|125.66|128.3|125.66|128.24|125.6|0
1647397430000|2022-03-16 02:23:50|128.37|125.73|128.3|125.66|128.37|125.73|128.3|125.66|0
1647397440000|2022-03-16 02:24:00|128.43|125.79|128.56|125.92|128.56|125.92|128.43|125.79|0
1647397450000|2022-03-16 02:24:10|128.63|125.99|128.69|126.05|128.76|126.12|128.63|125.99|0
1647397460000|2022-03-16 02:24:20|128.76|126.12|128.69|126.05|128.76|126.12|128.56|125.92|0
1647397480000|2022-03-16 02:24:40|128.56|125.92|128.69|126.05|128.69|126.05|128.56|125.92|0
1647397490000|2022-03-16 02:24:50|128.56|125.92|128.43|125.79|128.56|125.92|128.43|125.79|0
1647397500000|2022-03-16 02:25:00|128.56|125.92|128.43|125.79|128.56|125.92|128.43|125.79|0
1647397510000|2022-03-16 02:25:10|128.56|125.92|128.3|125.66|128.56|125.92|128.3|125.66|0
1647397520000|2022-03-16 02:25:20|128.23|125.59|128.17|125.53|128.23|125.59|128.04|125.4|0
1647397530000|2022-03-16 02:25:30|128.23|125.59|128.23|125.59|128.23|125.59|128.23|125.59|0
1647397540000|2022-03-16 02:25:40|128.17|125.53|128.23|125.59|128.3|125.66|128.17|125.53|0
1647397550000|2022-03-16 02:25:50|128.17|125.53|128.17|125.53|128.23|125.59|128.17|125.53|0
1647397560000|2022-03-16 02:26:00|128.3|125.66|128.69|126.05|128.69|126.05|128.23|125.59|0
1647397570000|2022-03-16 02:26:10|128.82|126.18|128.56|125.92|128.82|126.18|128.56|125.92|0
1647397580000|2022-03-16 02:26:20|128.82|126.18|128.69|126.05|128.82|126.18|128.69|126.05|0
1647397590000|2022-03-16 02:26:30|128.62|125.98|128.62|125.98|128.62|125.98|128.62|125.98|0
1647397600000|2022-03-16 02:26:40|128.56|125.92|128.82|126.18|128.82|126.18|128.56|125.92|0
1647397610000|2022-03-16 02:26:50|128.62|125.98|128.69|126.05|128.69|126.05|128.56|125.92|0
1647397620000|2022-03-16 02:27:00|128.56|125.92|128.69|126.05|128.69|126.05|128.56|125.92|0
1647397630000|2022-03-16 02:27:10|128.75|126.11|128.82|126.18|128.82|126.18|128.75|126.11|0
1647397640000|2022-03-16 02:27:20|128.69|126.05|128.56|125.92|128.69|126.05|128.56|125.92|0
1647397650000|2022-03-16 02:27:30|128.04|125.4|128.43|125.79|128.43|125.79|128.04|125.4|0
1647397660000|2022-03-16 02:27:40|128.56|125.92|128.23|125.59|128.56|125.92|128.23|125.59|0
1647397670000|2022-03-16 02:27:50|128.3|125.66|128.3|125.66|128.3|125.66|128.3|125.66|0
1647397680000|2022-03-16 02:28:00|128.43|125.79|128.56|125.92|128.56|125.92|128.3|125.66|0
1647397690000|2022-03-16 02:28:10|128.69|126.05|128.56|125.92|128.69|126.05|128.56|125.92|0
1647397700000|2022-03-16 02:28:20|128.62|125.98|128.56|125.92|128.62|125.98|128.56|125.92|0
1647397710000|2022-03-16 02:28:30|128.69|126.05|128.69|126.05|128.82|126.18|128.69|126.05|0
1647397720000|2022-03-16 02:28:40|129.34|126.7|129.08|126.44|129.34|126.7|129.08|126.44|0
1647397730000|2022-03-16 02:28:50|129.21|126.57|129.21|126.57|129.21|126.57|129.08|126.44|0
1647397740000|2022-03-16 02:29:00|129.34|126.7|129.21|126.57|129.34|126.7|129.21|126.57|0
1647397750000|2022-03-16 02:29:10|129.08|126.44|129.08|126.44|129.08|126.44|128.95|126.31|0
1647397760000|2022-03-16 02:29:20|128.95|126.31|128.95|126.31|128.95|126.31|128.95|126.31|0
1647397780000|2022-03-16 02:29:40|129.08|126.44|128.95|126.31|129.08|126.44|128.95|126.31|0
1647397790000|2022-03-16 02:29:50|128.82|126.18|129.34|126.7|129.34|126.7|128.82|126.18|0
1647397800000|2022-03-16 02:30:00|129.21|126.57|129.21|126.57|129.47|126.83|129.21|126.57|0
1647397810000|2022-03-16 02:30:10|128.95|126.31|128.82|126.18|128.95|126.31|128.82|126.18|0
1647397820000|2022-03-16 02:30:20|128.95|126.31|128.95|126.31|128.95|126.31|128.95|126.31|0
1647397830000|2022-03-16 02:30:30|129.08|126.44|129.01|126.37|129.08|126.44|128.95|126.31|0
1647397840000|2022-03-16 02:30:40|128.95|126.31|128.88|126.24|128.95|126.31|128.81|126.17|0
1647397850000|2022-03-16 02:30:50|128.81|126.17|128.68|126.04|128.81|126.17|128.55|125.91|0
1647397860000|2022-03-16 02:31:00|128.62|125.98|128.68|126.04|128.68|126.04|128.55|125.91|0
1647397870000|2022-03-16 02:31:10|128.55|125.91|128.42|125.78|128.55|125.91|128.29|125.65|0
1647397880000|2022-03-16 02:31:20|128.29|125.65|128.29|125.65|128.29|125.65|128.16|125.52|0
1647397890000|2022-03-16 02:31:30|128.16|125.52|128.42|125.78|128.55|125.91|128.16|125.52|0
1647397900000|2022-03-16 02:31:40|128.41|125.77|128.22|125.58|128.41|125.77|128.22|125.58|0
1647397910000|2022-03-16 02:31:50|128.36|125.72|128.23|125.59|128.36|125.72|128.23|125.59|0
1647397920000|2022-03-16 02:32:00|128.36|125.72|128.49|125.85|128.49|125.85|128.36|125.72|0
1647397930000|2022-03-16 02:32:10|128.62|125.98|128.62|125.98|128.75|126.11|128.62|125.98|0
1647397940000|2022-03-16 02:32:20|128.49|125.85|128.62|125.98|128.62|125.98|128.36|125.72|0
1647397950000|2022-03-16 02:32:30|128.49|125.85|128.36|125.72|128.49|125.85|128.36|125.72|0
1647397960000|2022-03-16 02:32:40|128.1|125.46|128.1|125.46|128.1|125.46|128.1|125.46|0
1647397970000|2022-03-16 02:32:50|128.36|125.72|128.23|125.59|128.36|125.72|128.23|125.59|0
1647397980000|2022-03-16 02:33:00|128.1|125.46|128.1|125.46|128.1|125.46|128.1|125.46|0
1647397990000|2022-03-16 02:33:10|128.23|125.59|128.23|125.59|128.23|125.59|128.23|125.59|0
1647398000000|2022-03-16 02:33:20|128.16|125.52|128.1|125.46|128.29|125.65|128.1|125.46|0
1647398010000|2022-03-16 02:33:30|127.97|125.33|128.1|125.46|128.1|125.46|127.97|125.33|0
1647398020000|2022-03-16 02:33:40|128.36|125.72|128.03|125.39|128.36|125.72|128.03|125.39|0
1647398030000|2022-03-16 02:33:50|127.9|125.26|128.16|125.52|128.16|125.52|127.9|125.26|0
1647398040000|2022-03-16 02:34:00|128.23|125.59|128.23|125.59|128.23|125.59|128.16|125.52|0
1647398050000|2022-03-16 02:34:10|128.16|125.52|127.97|125.33|128.16|125.52|127.97|125.33|0
1647398060000|2022-03-16 02:34:20|128.03|125.39|127.84|125.2|128.03|125.39|127.84|125.2|0
1647398080000|2022-03-16 02:34:40|127.97|125.33|127.97|125.33|127.97|125.33|127.71|125.07|0
1647398090000|2022-03-16 02:34:50|128.1|125.46|127.97|125.33|128.1|125.46|127.97|125.33|0
1647398100000|2022-03-16 02:35:00|128.03|125.39|127.84|125.2|128.03|125.39|127.84|125.2|0
1647398110000|2022-03-16 02:35:10|127.71|125.07|127.58|124.94|127.84|125.2|127.58|124.94|0
1647398120000|2022-03-16 02:35:20|127.64|125|127.84|125.2|127.9|125.26|127.64|125|0
1647398130000|2022-03-16 02:35:30|127.97|125.33|127.84|125.2|127.97|125.33|127.84|125.2|0
1647398140000|2022-03-16 02:35:40|127.71|125.07|127.84|125.2|127.84|125.2|127.64|125|0
1647398150000|2022-03-16 02:35:50|127.97|125.33|128.03|125.39|128.03|125.39|127.97|125.33|0
1647398160000|2022-03-16 02:36:00|128.1|125.46|128.23|125.59|128.23|125.59|128.1|125.46|0
1647398170000|2022-03-16 02:36:10|128.29|125.65|128.36|125.72|128.36|125.72|128.23|125.59|0
1647398180000|2022-03-16 02:36:20|128.29|125.65|128.23|125.59|128.29|125.65|128.23|125.59|0
1647398190000|2022-03-16 02:36:30|128.36|125.72|128.16|125.52|128.36|125.72|128.16|125.52|0
1647398200000|2022-03-16 02:36:40|128.23|125.59|128.23|125.59|128.36|125.72|128.23|125.59|0
1647398210000|2022-03-16 02:36:50|128.16|125.52|128.16|125.52|128.16|125.52|128.16|125.52|0
1647398220000|2022-03-16 02:37:00|128.23|125.59|128.1|125.46|128.23|125.59|128.1|125.46|0
1647398230000|2022-03-16 02:37:10|128.16|125.52|128.16|125.52|128.23|125.59|128.16|125.52|0
1647398240000|2022-03-16 02:37:20|128.1|125.46|128.09|125.45|128.1|125.46|128.09|125.45|0
1647398250000|2022-03-16 02:37:30|128.22|125.58|128.36|125.72|128.36|125.72|128.22|125.58|0
1647398260000|2022-03-16 02:37:40|128.49|125.85|128.35|125.71|128.49|125.85|128.35|125.71|0
1647398270000|2022-03-16 02:37:50|128.29|125.65|128.29|125.65|128.29|125.65|128.29|125.65|0
1647398280000|2022-03-16 02:38:00|128.62|125.98|129.14|126.5|129.14|126.5|128.62|125.98|0
1647398290000|2022-03-16 02:38:10|129.27|126.63|129.27|126.63|129.4|126.76|129.27|126.63|0
1647398300000|2022-03-16 02:38:20|129.14|126.5|129.01|126.37|129.14|126.5|129.01|126.37|0
1647398310000|2022-03-16 02:38:30|128.88|126.24|128.88|126.24|129.01|126.37|128.88|126.24|0
1647398320000|2022-03-16 02:38:40|129.01|126.37|129.01|126.37|129.01|126.37|129.01|126.37|0
1647398340000|2022-03-16 02:39:00|128.87|126.23|129.01|126.37|129.01|126.37|128.87|126.23|0
1647398350000|2022-03-16 02:39:10|128.87|126.23|128.87|126.23|129.01|126.37|128.87|126.23|0
1647398360000|2022-03-16 02:39:20|128.81|126.17|128.81|126.17|128.81|126.17|128.74|126.1|0
1647398370000|2022-03-16 02:39:30|128.87|126.23|128.87|126.23|128.87|126.23|128.81|126.17|0
1647398380000|2022-03-16 02:39:40|129|126.36|128.87|126.23|129|126.36|128.87|126.23|0
1647398390000|2022-03-16 02:39:50|129|126.36|129|126.36|129|126.36|129|126.36|0
1647398400000|2022-03-16 02:40:00|128.94|126.3|129|126.36|129|126.36|128.94|126.3|0
1647398410000|2022-03-16 02:40:10|128.74|126.1|129|126.36|129|126.36|128.74|126.1|0
1647398420000|2022-03-16 02:40:20|129.13|126.49|129.13|126.49|129.13|126.49|129.07|126.43|0
1647398430000|2022-03-16 02:40:30|129|126.36|128.87|126.23|129|126.36|128.87|126.23|0
1647398440000|2022-03-16 02:40:40|129.07|126.43|129|126.36|129.07|126.43|128.94|126.3|0
1647398450000|2022-03-16 02:40:50|128.87|126.23|129.07|126.43|129.07|126.43|128.87|126.23|0
1647398460000|2022-03-16 02:41:00|129.13|126.49|129.53|126.89|129.53|126.89|129.13|126.49|0
1647398470000|2022-03-16 02:41:10|129.39|126.75|129.26|126.62|129.39|126.75|129.26|126.62|0
1647398480000|2022-03-16 02:41:20|129.39|126.75|129.39|126.75|129.39|126.75|129.39|126.75|0
1647398490000|2022-03-16 02:41:30|129.26|126.62|129.26|126.62|129.26|126.62|129.26|126.62|0
1647398500000|2022-03-16 02:41:40|129.2|126.56|129.52|126.88|129.52|126.88|129.2|126.56|0
1647398510000|2022-03-16 02:41:50|129.46|126.82|129.79|127.15|129.79|127.15|129.46|126.82|0
1647398520000|2022-03-16 02:42:00|130.11|127.47|130.24|127.6|130.24|127.6|130.05|127.41|0
1647398530000|2022-03-16 02:42:10|130.31|127.67|130.31|127.67|130.37|127.73|130.31|127.67|0
1647398540000|2022-03-16 02:42:20|130.44|127.8|130.44|127.8|130.44|127.8|130.44|127.8|0
1647398550000|2022-03-16 02:42:30|130.37|127.73|130.57|127.93|130.57|127.93|130.37|127.73|0
1647398560000|2022-03-16 02:42:40|130.44|127.8|130.57|127.93|130.57|127.93|130.44|127.8|0
1647398570000|2022-03-16 02:42:50|130.31|127.67|130.44|127.8|130.57|127.93|130.31|127.67|0
1647398580000|2022-03-16 02:43:00|130.37|127.73|130.18|127.54|130.37|127.73|130.18|127.54|0
1647398590000|2022-03-16 02:43:10|130.05|127.41|129.78|127.14|130.05|127.41|129.78|127.14|0
1647398600000|2022-03-16 02:43:20|129.65|127.01|129.78|127.14|129.78|127.14|129.65|127.01|0
1647398610000|2022-03-16 02:43:30|129.72|127.08|129.72|127.08|129.78|127.14|129.72|127.08|0
1647398620000|2022-03-16 02:43:40|129.78|127.14|129.78|127.14|129.78|127.14|129.65|127.01|0
1647398630000|2022-03-16 02:43:50|129.72|127.08|129.72|127.08|129.72|127.08|129.72|127.08|0
1647398640000|2022-03-16 02:44:00|129.65|127.01|129.78|127.14|129.78|127.14|129.65|127.01|0
1647398650000|2022-03-16 02:44:10|129.65|127.01|129.65|127.01|129.65|127.01|129.65|127.01|0
1647398660000|2022-03-16 02:44:20|129.72|127.08|129.65|127.01|129.72|127.08|129.65|127.01|0
1647398670000|2022-03-16 02:44:30|129.52|126.88|129.26|126.62|129.58|126.94|129.26|126.62|0
1647398680000|2022-03-16 02:44:40|129.39|126.75|129.52|126.88|129.52|126.88|129.39|126.75|0
1647398690000|2022-03-16 02:44:50|129.45|126.81|129.52|126.88|129.52|126.88|129.45|126.81|0
1647398710000|2022-03-16 02:45:10|129.39|126.75|129.58|126.94|129.58|126.94|129.39|126.75|0
1647398720000|2022-03-16 02:45:20|129.52|126.88|129.39|126.75|129.52|126.88|129.39|126.75|0
1647398730000|2022-03-16 02:45:30|129.32|126.68|129.39|126.75|129.45|126.81|129.32|126.68|0
1647398740000|2022-03-16 02:45:40|129.32|126.68|129.32|126.68|129.32|126.68|129.26|126.62|0
1647398750000|2022-03-16 02:45:50|129.39|126.75|129.52|126.88|129.52|126.88|129.39|126.75|0
1647398760000|2022-03-16 02:46:00|129.65|127.01|129.52|126.88|129.65|127.01|129.45|126.81|0
1647398770000|2022-03-16 02:46:10|129.58|126.94|129.65|127.01|129.65|127.01|129.58|126.94|0
1647398780000|2022-03-16 02:46:20|129.71|127.07|129.78|127.14|129.78|127.14|129.71|127.07|0
1647398790000|2022-03-16 02:46:30|129.65|127.01|129.65|127.01|129.65|127.01|129.65|127.01|0
1647398800000|2022-03-16 02:46:40|129.71|127.07|129.91|127.27|129.91|127.27|129.65|127.01|0
1647398810000|2022-03-16 02:46:50|129.78|127.14|129.65|127.01|129.78|127.14|129.65|127.01|0
1647398820000|2022-03-16 02:47:00|129.91|127.27|129.78|127.14|129.91|127.27|129.78|127.14|0
1647398830000|2022-03-16 02:47:10|129.84|127.2|130.17|127.53|130.17|127.53|129.84|127.2|0
1647398840000|2022-03-16 02:47:20|130.04|127.4|129.91|127.27|130.04|127.4|129.91|127.27|0
1647398860000|2022-03-16 02:47:40|129.97|127.33|129.91|127.27|129.97|127.33|129.91|127.27|0
1647398870000|2022-03-16 02:47:50|129.97|127.33|129.97|127.33|130.04|127.4|129.91|127.27|0
1647398880000|2022-03-16 02:48:00|129.91|127.27|130.04|127.4|130.04|127.4|129.91|127.27|0
1647398890000|2022-03-16 02:48:10|129.91|127.27|129.91|127.27|129.91|127.27|129.84|127.2|0
1647398900000|2022-03-16 02:48:20|129.84|127.2|129.91|127.27|129.91|127.27|129.78|127.14|0
1647398910000|2022-03-16 02:48:30|129.84|127.2|129.91|127.27|129.97|127.33|129.84|127.2|0
1647398920000|2022-03-16 02:48:40|129.97|127.33|130.04|127.4|130.04|127.4|129.97|127.33|0
1647398930000|2022-03-16 02:48:50|130.17|127.53|130.17|127.53|130.17|127.53|130.17|127.53|0
1647398950000|2022-03-16 02:49:10|129.91|127.27|130.04|127.4|130.04|127.4|129.91|127.27|0
1647398960000|2022-03-16 02:49:20|129.91|127.27|129.91|127.27|129.97|127.33|129.91|127.27|0
1647398970000|2022-03-16 02:49:30|129.84|127.2|129.91|127.27|129.91|127.27|129.84|127.2|0
1647398980000|2022-03-16 02:49:40|130.04|127.4|129.91|127.27|130.04|127.4|129.91|127.27|0
1647398990000|2022-03-16 02:49:50|129.78|127.14|129.91|127.27|129.91|127.27|129.78|127.14|0
1647399000000|2022-03-16 02:50:00|129.84|127.2|129.77|127.13|129.84|127.2|129.77|127.13|0
1647399020000|2022-03-16 02:50:20|129.84|127.2|129.77|127.13|129.84|127.2|129.77|127.13|0
1647399030000|2022-03-16 02:50:30|129.91|127.27|129.91|127.27|129.91|127.27|129.91|127.27|0
1647399040000|2022-03-16 02:50:40|129.84|127.2|129.77|127.13|129.91|127.27|129.77|127.13|0
1647399050000|2022-03-16 02:50:50|129.84|127.2|129.84|127.2|129.84|127.2|129.84|127.2|0
1647399060000|2022-03-16 02:51:00|129.77|127.13|129.77|127.13|129.84|127.2|129.77|127.13|0
1647399070000|2022-03-16 02:51:10|129.84|127.2|129.71|127.07|129.84|127.2|129.71|127.07|0
1647399080000|2022-03-16 02:51:20|129.7|127.06|129.7|127.06|129.77|127.13|129.64|127|0
1647399090000|2022-03-16 02:51:30|129.77|127.13|129.57|126.93|129.77|127.13|129.57|126.93|0
1647399100000|2022-03-16 02:51:40|129.51|126.87|129.51|126.87|129.64|127|129.51|126.87|0
1647399110000|2022-03-16 02:51:50|129.64|127|129.64|127|129.64|127|129.64|127|0
1647399120000|2022-03-16 02:52:00|129.51|126.87|129.38|126.74|129.51|126.87|129.38|126.74|0
1647399130000|2022-03-16 02:52:10|129.25|126.61|129.31|126.67|129.31|126.67|129.25|126.61|0
1647399140000|2022-03-16 02:52:20|129.25|126.61|129.25|126.61|129.31|126.67|129.25|126.61|0
1647399150000|2022-03-16 02:52:30|129.31|126.67|129.38|126.74|129.38|126.74|129.12|126.48|0
1647399160000|2022-03-16 02:52:40|129.31|126.67|129.38|126.74|129.38|126.74|129.31|126.67|0
1647399170000|2022-03-16 02:52:50|129.18|126.54|129.18|126.54|129.18|126.54|129.18|126.54|0
1647399180000|2022-03-16 02:53:00|129.25|126.61|129.38|126.74|129.38|126.74|129.25|126.61|0
1647399190000|2022-03-16 02:53:10|129.51|126.87|129.38|126.74|129.51|126.87|129.38|126.74|0
1647399200000|2022-03-16 02:53:20|129.44|126.8|129.51|126.87|129.51|126.87|129.44|126.8|0
1647399220000|2022-03-16 02:53:40|129.38|126.74|129.38|126.74|129.38|126.74|129.38|126.74|0
1647399230000|2022-03-16 02:53:50|129.11|126.47|129.25|126.61|129.25|126.61|129.11|126.47|0
1647399240000|2022-03-16 02:54:00|129.38|126.74|129.25|126.61|129.38|126.74|129.25|126.61|0
1647399250000|2022-03-16 02:54:10|129.24|126.6|129.24|126.6|129.24|126.6|129.11|126.47|0
1647399260000|2022-03-16 02:54:20|129.31|126.67|129.24|126.6|129.31|126.67|129.24|126.6|0
1647399270000|2022-03-16 02:54:30|129.38|126.74|129.11|126.47|129.38|126.74|129.11|126.47|0
1647399290000|2022-03-16 02:54:50|128.59|125.95|128.65|126.01|128.65|126.01|128.59|125.95|0
1647399300000|2022-03-16 02:55:00|128.59|125.95|128.52|125.88|128.59|125.95|128.52|125.88|0
1647399310000|2022-03-16 02:55:10|128.59|125.95|128.46|125.82|128.59|125.95|128.46|125.82|0
1647399320000|2022-03-16 02:55:20|128.52|125.88|128.59|125.95|128.65|126.01|128.52|125.88|0
1647399330000|2022-03-16 02:55:30|128.52|125.88|128.39|125.75|128.59|125.95|128.39|125.75|0
1647399340000|2022-03-16 02:55:40|128.46|125.82|128.33|125.69|128.46|125.82|128.33|125.69|0
1647399350000|2022-03-16 02:55:50|128.2|125.56|128.13|125.49|128.2|125.56|128.13|125.49|0
1647399360000|2022-03-16 02:56:00|128.07|125.43|127.68|125.04|128.07|125.43|127.68|125.04|0
1647399370000|2022-03-16 02:56:10|127.81|125.17|127.68|125.04|127.81|125.17|127.68|125.04|0
1647399380000|2022-03-16 02:56:20|127.55|124.91|127.68|125.04|127.68|125.04|127.55|124.91|0
1647399390000|2022-03-16 02:56:30|127.81|125.17|127.74|125.1|127.81|125.17|127.74|125.1|0
1647399400000|2022-03-16 02:56:40|127.81|125.17|127.48|124.84|127.81|125.17|127.48|124.84|0
1647399410000|2022-03-16 02:56:50|127.42|124.78|127.55|124.91|127.55|124.91|127.42|124.78|0
1647399420000|2022-03-16 02:57:00|127.68|125.04|127.81|125.17|127.81|125.17|127.68|125.04|0
1647399430000|2022-03-16 02:57:10|127.74|125.1|127.68|125.04|127.74|125.1|127.68|125.04|0
1647399440000|2022-03-16 02:57:20|127.55|124.91|127.55|124.91|127.55|124.91|127.55|124.91|0
1647399450000|2022-03-16 02:57:30|127.68|125.04|127.55|124.91|127.68|125.04|127.55|124.91|0
1647399460000|2022-03-16 02:57:40|127.61|124.97|127.48|124.84|127.61|124.97|127.48|124.84|0
1647399470000|2022-03-16 02:57:50|127.55|124.91|127.61|124.97|127.67|125.03|127.55|124.91|0
1647399480000|2022-03-16 02:58:00|127.54|124.9|127.54|124.9|127.54|124.9|127.54|124.9|0
1647399490000|2022-03-16 02:58:10|127.67|125.03|127.54|124.9|127.67|125.03|127.54|124.9|0
1647399500000|2022-03-16 02:58:20|127.41|124.77|127.41|124.77|127.41|124.77|127.28|124.64|0
1647399510000|2022-03-16 02:58:30|127.67|125.03|127.87|125.23|127.87|125.23|127.67|125.03|0
1647399520000|2022-03-16 02:58:40|127.8|125.16|127.67|125.03|127.8|125.16|127.67|125.03|0
1647399530000|2022-03-16 02:58:50|127.8|125.16|127.74|125.1|127.8|125.16|127.74|125.1|0
1647399540000|2022-03-16 02:59:00|127.8|125.16|127.8|125.16|127.8|125.16|127.8|125.16|0
1647399550000|2022-03-16 02:59:10|127.74|125.1|127.67|125.03|127.74|125.1|127.67|125.03|0
1647399570000|2022-03-16 02:59:30|127.73|125.09|127.8|125.16|127.8|125.16|127.73|125.09|0
1647399580000|2022-03-16 02:59:40|127.67|125.03|127.8|125.16|127.8|125.16|127.67|125.03|0
1647399590000|2022-03-16 02:59:50|127.93|125.29|127.8|125.16|127.93|125.29|127.67|125.03|0
1647399600000|2022-03-16 03:00:00|127.67|125.03|127.54|124.9|127.67|125.03|127.54|124.9|0
1647399610000|2022-03-16 03:00:10|127.67|125.03|127.67|125.03|127.67|125.03|127.67|125.03|0
1647399640000|2022-03-16 03:00:40|127.8|125.16|127.93|125.29|127.93|125.29|127.8|125.16|0
1647399650000|2022-03-16 03:00:50|127.99|125.35|128.06|125.42|128.06|125.42|127.99|125.35|0
1647399660000|2022-03-16 03:01:00|128.25|125.61|128.25|125.61|128.25|125.61|128.19|125.55|0
1647399670000|2022-03-16 03:01:10|128.32|125.68|128.38|125.74|128.38|125.74|128.32|125.68|0
1647399680000|2022-03-16 03:01:20|128.32|125.68|128.45|125.81|128.58|125.94|128.32|125.68|0
1647399690000|2022-03-16 03:01:30|128.32|125.68|128.19|125.55|128.32|125.68|128.19|125.55|0
1647399700000|2022-03-16 03:01:40|127.99|125.35|127.99|125.35|128.06|125.42|127.99|125.35|0
1647399710000|2022-03-16 03:01:50|127.93|125.29|127.93|125.29|127.93|125.29|127.93|125.29|0
1647399720000|2022-03-16 03:02:00|127.8|125.16|127.54|124.9|127.8|125.16|127.41|124.77|0
1647399730000|2022-03-16 03:02:10|127.67|125.03|127.8|125.16|127.8|125.16|127.67|125.03|0
1647399740000|2022-03-16 03:02:20|127.93|125.29|127.8|125.16|127.93|125.29|127.8|125.16|0
1647399750000|2022-03-16 03:02:30|127.93|125.29|127.93|125.29|127.93|125.29|127.93|125.29|0
1647399760000|2022-03-16 03:02:40|127.99|125.35|127.93|125.29|127.99|125.35|127.93|125.29|0
1647399770000|2022-03-16 03:02:50|128.12|125.48|128.12|125.48|128.12|125.48|128.12|125.48|0
1647399780000|2022-03-16 03:03:00|128.06|125.42|127.8|125.16|128.06|125.42|127.8|125.16|0
1647399790000|2022-03-16 03:03:10|127.86|125.22|127.67|125.03|127.86|125.22|127.67|125.03|0
1647399800000|2022-03-16 03:03:20|127.8|125.16|127.6|124.96|127.8|125.16|127.6|124.96|0
1647399810000|2022-03-16 03:03:30|127.54|124.9|127.67|125.03|127.67|125.03|127.54|124.9|0
1647399820000|2022-03-16 03:03:40|127.54|124.9|127.54|124.9|127.54|124.9|127.54|124.9|0
1647399830000|2022-03-16 03:03:50|127.47|124.83|127.41|124.77|127.47|124.83|127.41|124.77|0
1647399840000|2022-03-16 03:04:00|127.47|124.83|127.54|124.9|127.67|125.03|127.41|124.77|0
1647399850000|2022-03-16 03:04:10|127.47|124.83|127.6|124.96|127.6|124.96|127.47|124.83|0
1647399860000|2022-03-16 03:04:20|127.54|124.9|127.28|124.64|127.54|124.9|127.28|124.64|0
1647399870000|2022-03-16 03:04:30|127.41|124.77|127.41|124.77|127.54|124.9|127.41|124.77|0
1647399880000|2022-03-16 03:04:40|127.47|124.83|127.53|124.89|127.53|124.89|127.47|124.83|0
1647399890000|2022-03-16 03:04:50|127.66|125.02|127.4|124.76|127.66|125.02|127.4|124.76|0
1647399900000|2022-03-16 03:05:00|127.6|124.96|127.28|124.64|127.6|124.96|127.28|124.64|0
1647399910000|2022-03-16 03:05:10|127.27|124.63|127.53|124.89|127.53|124.89|127.27|124.63|0
1647399920000|2022-03-16 03:05:20|127.66|125.02|127.53|124.89|127.66|125.02|127.53|124.89|0
1647399930000|2022-03-16 03:05:30|127.6|124.96|127.66|125.02|127.66|125.02|127.53|124.89|0
1647399940000|2022-03-16 03:05:40|127.79|125.15|127.53|124.89|127.79|125.15|127.53|124.89|0
1647399950000|2022-03-16 03:05:50|127.4|124.76|127.4|124.76|127.4|124.76|127.4|124.76|0
1647399960000|2022-03-16 03:06:00|127.34|124.7|127.4|124.76|127.4|124.76|127.34|124.7|0
1647399970000|2022-03-16 03:06:10|127.14|124.5|127.21|124.57|127.21|124.57|127.01|124.37|0
1647399980000|2022-03-16 03:06:20|127.27|124.63|127.27|124.63|127.34|124.7|127.21|124.57|0
1647399990000|2022-03-16 03:06:30|127.21|124.57|127.27|124.63|127.27|124.63|127.21|124.57|0
1647400000000|2022-03-16 03:06:40|127.14|124.5|127.14|124.5|127.27|124.63|127.14|124.5|0
1647400010000|2022-03-16 03:06:50|127.27|124.63|127.27|124.63|127.27|124.63|127.27|124.63|0
1647400020000|2022-03-16 03:07:00|127.2|124.56|127.4|124.76|127.4|124.76|127.2|124.56|0
1647400030000|2022-03-16 03:07:10|127.27|124.63|127.4|124.76|127.4|124.76|127.2|124.56|0
1647400040000|2022-03-16 03:07:20|127.2|124.56|127.27|124.63|127.27|124.63|127.2|124.56|0
1647400050000|2022-03-16 03:07:30|127.14|124.5|126.94|124.3|127.14|124.5|126.94|124.3|0
1647400060000|2022-03-16 03:07:40|126.88|124.24|126.75|124.11|126.88|124.24|126.75|124.11|0
1647400070000|2022-03-16 03:07:50|126.62|123.98|126.43|123.79|126.62|123.98|126.24|123.6|0
1647400080000|2022-03-16 03:08:00|126.49|123.85|127.01|124.37|127.01|124.37|126.49|123.85|0
1647400090000|2022-03-16 03:08:10|126.88|124.24|126.88|124.24|126.88|124.24|126.88|124.24|0
1647400100000|2022-03-16 03:08:20|126.75|124.11|126.75|124.11|126.75|124.11|126.62|123.98|0
1647400110000|2022-03-16 03:08:30|126.68|124.04|126.62|123.98|126.75|124.11|126.62|123.98|0
1647400120000|2022-03-16 03:08:40|126.36|123.72|126.11|123.47|126.36|123.72|125.85|123.21|0
1647400130000|2022-03-16 03:08:50|125.98|123.34|125.98|123.34|126.11|123.47|125.98|123.34|0
1647400140000|2022-03-16 03:09:00|125.85|123.21|125.98|123.34|125.98|123.34|125.85|123.21|0
1647400150000|2022-03-16 03:09:10|126.11|123.47|125.98|123.34|126.11|123.47|125.98|123.34|0
1647400160000|2022-03-16 03:09:20|126.11|123.47|126.11|123.47|126.23|123.59|126.11|123.47|0
1647400170000|2022-03-16 03:09:30|126.1|123.46|125.98|123.34|126.1|123.46|125.85|123.21|0
1647400180000|2022-03-16 03:09:40|125.91|123.27|126.1|123.46|126.1|123.46|125.91|123.27|0
1647400190000|2022-03-16 03:09:50|126.23|123.59|126.1|123.46|126.23|123.59|126.1|123.46|0
1647400200000|2022-03-16 03:10:00|126.17|123.53|126.29|123.65|126.3|123.66|126.17|123.53|0
1647400210000|2022-03-16 03:10:10|126.42|123.78|126.36|123.72|126.49|123.85|126.36|123.72|0
1647400220000|2022-03-16 03:10:20|126.17|123.53|126.42|123.78|126.42|123.78|126.17|123.53|0
1647400230000|2022-03-16 03:10:30|126.62|123.98|126.75|124.11|126.75|124.11|126.62|123.98|0
1647400240000|2022-03-16 03:10:40|126.68|124.04|126.62|123.98|126.68|124.04|126.49|123.85|0
1647400250000|2022-03-16 03:10:50|126.68|124.04|126.49|123.85|126.68|124.04|126.49|123.85|0
1647400260000|2022-03-16 03:11:00|126.36|123.72|126.49|123.85|126.49|123.85|126.36|123.72|0
1647400270000|2022-03-16 03:11:10|126.62|123.98|126.23|123.59|126.62|123.98|126.23|123.59|0
1647400280000|2022-03-16 03:11:20|126.36|123.72|126.23|123.59|126.36|123.72|126.23|123.59|0
1647400290000|2022-03-16 03:11:30|126.29|123.65|126.23|123.59|126.29|123.65|126.16|123.52|0
1647400300000|2022-03-16 03:11:40|126.29|123.65|126.23|123.59|126.29|123.65|126.23|123.59|0
1647400310000|2022-03-16 03:11:50|126.36|123.72|126.36|123.72|126.36|123.72|126.36|123.72|0
1647400320000|2022-03-16 03:12:00|126.49|123.85|126.62|123.98|126.62|123.98|126.49|123.85|0
1647400330000|2022-03-16 03:12:10|126.49|123.85|126.49|123.85|126.49|123.85|126.49|123.85|0
1647400340000|2022-03-16 03:12:20|126.62|123.98|126.62|123.98|126.88|124.24|126.62|123.98|0
1647400350000|2022-03-16 03:12:30|126.75|124.11|126.75|124.11|126.81|124.17|126.75|124.11|0
1647400360000|2022-03-16 03:12:40|126.62|123.98|126.62|123.98|126.62|123.98|126.49|123.85|0
1647400380000|2022-03-16 03:13:00|126.55|123.91|126.62|123.98|126.62|123.98|126.49|123.85|0
1647400390000|2022-03-16 03:13:10|126.55|123.91|126.75|124.11|126.75|124.11|126.55|123.91|0
1647400400000|2022-03-16 03:13:20|126.74|124.1|126.49|123.85|126.74|124.1|126.49|123.85|0
1647400410000|2022-03-16 03:13:30|126.36|123.72|126.49|123.85|126.49|123.85|126.36|123.72|0
1647400420000|2022-03-16 03:13:40|126.68|124.04|126.62|123.98|126.74|124.1|126.62|123.98|0
1647400430000|2022-03-16 03:13:50|126.68|124.04|126.49|123.85|126.68|124.04|126.49|123.85|0
1647400440000|2022-03-16 03:14:00|126.61|123.97|126.49|123.85|126.61|123.97|126.49|123.85|0
1647400450000|2022-03-16 03:14:10|126.61|123.97|126.68|124.04|126.68|124.04|126.61|123.97|0
1647400460000|2022-03-16 03:14:20|126.61|123.97|126.48|123.84|126.61|123.97|126.48|123.84|0
1647400470000|2022-03-16 03:14:30|126.55|123.91|126.48|123.84|126.55|123.91|126.48|123.84|0
1647400480000|2022-03-16 03:14:40|126.55|123.91|126.61|123.97|126.61|123.97|126.55|123.91|0
1647400490000|2022-03-16 03:14:50|126.68|124.04|126.61|123.97|126.68|124.04|126.61|123.97|0
1647400500000|2022-03-16 03:15:00|126.48|123.84|126.48|123.84|126.48|123.84|126.35|123.71|0
1647400510000|2022-03-16 03:15:10|126.42|123.78|126.35|123.71|126.48|123.84|126.35|123.71|0
1647400520000|2022-03-16 03:15:20|126.23|123.59|126.23|123.59|126.29|123.65|126.23|123.59|0
1647400530000|2022-03-16 03:15:30|126.29|123.65|126.29|123.65|126.29|123.65|126.29|123.65|0
1647400540000|2022-03-16 03:15:40|126.35|123.71|126.29|123.65|126.35|123.71|126.29|123.65|0
1647400550000|2022-03-16 03:15:50|126.35|123.71|126.35|123.71|126.48|123.84|126.35|123.71|0
1647400560000|2022-03-16 03:16:00|126.1|123.46|126.48|123.84|126.48|123.84|126.1|123.46|0
1647400570000|2022-03-16 03:16:10|126.35|123.71|126.48|123.84|126.48|123.84|126.35|123.71|0
1647400580000|2022-03-16 03:16:20|126.41|123.77|126.48|123.84|126.48|123.84|126.41|123.77|0
1647400590000|2022-03-16 03:16:30|126.41|123.77|126.22|123.58|126.48|123.84|126.22|123.58|0
1647400600000|2022-03-16 03:16:40|126.16|123.52|126.35|123.71|126.35|123.71|126.16|123.52|0
1647400610000|2022-03-16 03:16:50|126.22|123.58|126.35|123.71|126.35|123.71|126.22|123.58|0
1647400620000|2022-03-16 03:17:00|126.22|123.58|126.09|123.45|126.22|123.58|126.09|123.45|0
1647400630000|2022-03-16 03:17:10|126.22|123.58|126.09|123.45|126.22|123.58|126.09|123.45|0
1647400640000|2022-03-16 03:17:20|126.03|123.39|126.09|123.45|126.16|123.52|126.03|123.39|0
1647400650000|2022-03-16 03:17:30|126.03|123.39|125.96|123.32|126.09|123.45|125.96|123.32|0
1647400680000|2022-03-16 03:18:00|126.22|123.58|126.15|123.51|126.22|123.58|126.15|123.51|0
1647400690000|2022-03-16 03:18:10|126.35|123.71|126.61|123.97|126.61|123.97|126.35|123.71|0
1647400700000|2022-03-16 03:18:20|126.48|123.84|126.35|123.71|126.48|123.84|126.35|123.71|0
1647400710000|2022-03-16 03:18:30|126.61|123.97|127.13|124.49|127.13|124.49|126.61|123.97|0
1647400720000|2022-03-16 03:18:40|127.19|124.55|126.93|124.29|127.19|124.55|126.93|124.29|0
1647400730000|2022-03-16 03:18:50|127.06|124.42|127.13|124.49|127.13|124.49|127|124.36|0
1647400740000|2022-03-16 03:19:00|127.38|124.74|127.77|125.13|127.77|125.13|127.38|124.74|0
1647400750000|2022-03-16 03:19:10|127.9|125.26|127.71|125.07|127.9|125.26|127.64|125|0
1647400760000|2022-03-16 03:19:20|127.77|125.13|127.77|125.13|127.77|125.13|127.71|125.07|0
1647400770000|2022-03-16 03:19:30|127.64|125|127.64|125|127.64|125|127.51|124.87|0
1647400780000|2022-03-16 03:19:40|127.58|124.94|127.64|125|127.64|125|127.51|124.87|0
1647400790000|2022-03-16 03:19:50|127.71|125.07|127.9|125.26|127.9|125.26|127.71|125.07|0
1647400800000|2022-03-16 03:20:00|127.77|125.13|127.83|125.19|127.83|125.19|127.77|125.13|0
1647400810000|2022-03-16 03:20:10|127.9|125.26|127.9|125.26|127.9|125.26|127.77|125.13|0
1647400820000|2022-03-16 03:20:20|127.64|125|127.9|125.26|127.9|125.26|127.64|125|0
1647400830000|2022-03-16 03:20:30|127.83|125.19|127.77|125.13|127.83|125.19|127.77|125.13|0
1647400840000|2022-03-16 03:20:40|127.7|125.06|127.7|125.06|127.7|125.06|127.7|125.06|0
1647400850000|2022-03-16 03:20:50|127.96|125.32|127.7|125.06|127.96|125.32|127.7|125.06|0
1647400860000|2022-03-16 03:21:00|127.77|125.13|127.77|125.13|127.77|125.13|127.64|125|0
1647400870000|2022-03-16 03:21:10|127.7|125.06|127.9|125.26|127.9|125.26|127.7|125.06|0
1647400880000|2022-03-16 03:21:20|127.77|125.13|127.77|125.13|127.77|125.13|127.7|125.06|0
1647400890000|2022-03-16 03:21:30|127.64|125|128.03|125.39|128.03|125.39|127.64|125|0
1647400900000|2022-03-16 03:21:40|127.77|125.13|127.83|125.19|127.83|125.19|127.77|125.13|0
1647400910000|2022-03-16 03:21:50|127.77|125.13|127.9|125.26|127.9|125.26|127.77|125.13|0
1647400920000|2022-03-16 03:22:00|127.77|125.13|127.9|125.26|127.9|125.26|127.77|125.13|0
1647400930000|2022-03-16 03:22:10|128.03|125.39|127.77|125.13|128.03|125.39|127.77|125.13|0
1647400940000|2022-03-16 03:22:20|127.64|125|127.44|124.8|127.64|125|127.44|124.8|0
1647400950000|2022-03-16 03:22:30|127.38|124.74|127.51|124.87|127.51|124.87|127.38|124.74|0
1647400960000|2022-03-16 03:22:40|127.38|124.74|127.25|124.61|127.38|124.74|127.25|124.61|0
1647400970000|2022-03-16 03:22:50|127.18|124.54|127.25|124.61|127.25|124.61|127.12|124.48|0
1647400980000|2022-03-16 03:23:00|127.31|124.67|127.38|124.74|127.44|124.8|127.31|124.67|0
1647400990000|2022-03-16 03:23:10|127.51|124.87|127.31|124.67|127.51|124.87|127.31|124.67|0
1647401000000|2022-03-16 03:23:20|127.44|124.8|127.7|125.06|127.7|125.06|127.44|124.8|0
1647401010000|2022-03-16 03:23:30|127.77|125.13|127.77|125.13|127.77|125.13|127.77|125.13|0
1647401020000|2022-03-16 03:23:40|127.9|125.26|128.16|125.52|128.16|125.52|127.9|125.26|0
1647401030000|2022-03-16 03:23:50|128.42|125.78|128.55|125.91|128.55|125.91|128.42|125.78|0
1647401040000|2022-03-16 03:24:00|128.48|125.84|128.16|125.52|128.55|125.91|128.16|125.52|0
1647401050000|2022-03-16 03:24:10|128.42|125.78|128.29|125.65|128.42|125.78|128.29|125.65|0
1647401060000|2022-03-16 03:24:20|128.16|125.52|128.16|125.52|128.22|125.58|128.16|125.52|0
1647401070000|2022-03-16 03:24:30|128.22|125.58|128.29|125.65|128.29|125.65|128.16|125.52|0
1647401080000|2022-03-16 03:24:40|128.16|125.52|128.55|125.91|128.55|125.91|128.16|125.52|0
1647401090000|2022-03-16 03:24:50|128.42|125.78|128.68|126.04|128.68|126.04|128.42|125.78|0
1647401100000|2022-03-16 03:25:00|128.55|125.91|128.61|125.97|128.81|126.17|128.55|125.91|0
1647401110000|2022-03-16 03:25:10|128.68|126.04|128.55|125.91|128.68|126.04|128.42|125.78|0
1647401120000|2022-03-16 03:25:20|128.48|125.84|128.55|125.91|128.68|126.04|128.48|125.84|0
1647401130000|2022-03-16 03:25:30|128.61|125.97|128.61|125.97|128.61|125.97|128.61|125.97|0
1647401140000|2022-03-16 03:25:40|128.68|126.04|128.55|125.91|128.68|126.04|128.55|125.91|0
1647401150000|2022-03-16 03:25:50|128.61|125.97|128.61|125.97|128.61|125.97|128.61|125.97|0
1647401160000|2022-03-16 03:26:00|128.68|126.04|128.81|126.17|128.81|126.17|128.68|126.04|0
1647401170000|2022-03-16 03:26:10|128.87|126.23|129.07|126.43|129.07|126.43|128.87|126.23|0
1647401180000|2022-03-16 03:26:20|129.13|126.49|129.46|126.82|129.46|126.82|129.13|126.49|0
1647401190000|2022-03-16 03:26:30|129.59|126.95|129.33|126.69|129.78|127.14|129.33|126.69|0
1647401200000|2022-03-16 03:26:40|129.46|126.82|129.98|127.34|130.25|127.61|129.46|126.82|0
1647401210000|2022-03-16 03:26:50|129.85|127.21|129.85|127.21|129.98|127.34|129.72|127.08|0
1647401220000|2022-03-16 03:27:00|129.91|127.27|129.85|127.21|129.91|127.27|129.85|127.21|0
1647401230000|2022-03-16 03:27:10|129.91|127.27|129.85|127.21|129.91|127.27|129.85|127.21|0
1647401240000|2022-03-16 03:27:20|129.98|127.34|129.98|127.34|129.98|127.34|129.91|127.27|0
1647401250000|2022-03-16 03:27:30|130.25|127.61|130.31|127.67|130.31|127.67|130.11|127.47|0
1647401260000|2022-03-16 03:27:40|130.51|127.87|130.24|127.6|130.51|127.87|130.24|127.6|0
1647401270000|2022-03-16 03:27:50|130.11|127.47|129.33|126.69|130.11|127.47|129.33|126.69|0
1647401280000|2022-03-16 03:28:00|129.06|126.42|129.39|126.75|129.46|126.82|129.06|126.42|0
1647401290000|2022-03-16 03:28:10|129.2|126.56|129.19|126.55|129.33|126.69|129.19|126.55|0
1647401300000|2022-03-16 03:28:20|129.13|126.49|129.13|126.49|129.13|126.49|128.93|126.29|0
1647401310000|2022-03-16 03:28:30|129.19|126.55|128.93|126.29|129.19|126.55|128.93|126.29|0
1647401320000|2022-03-16 03:28:40|129|126.36|128.93|126.29|129|126.36|128.8|126.16|0
1647401330000|2022-03-16 03:28:50|128.8|126.16|128.93|126.29|128.93|126.29|128.8|126.16|0
1647401340000|2022-03-16 03:29:00|128.8|126.16|129.19|126.55|129.19|126.55|128.8|126.16|0
1647401350000|2022-03-16 03:29:10|129.26|126.62|129.06|126.42|129.26|126.62|129.06|126.42|0
1647401360000|2022-03-16 03:29:20|129.19|126.55|129.13|126.49|129.32|126.68|129.13|126.49|0
1647401370000|2022-03-16 03:29:30|129.19|126.55|128.99|126.35|129.19|126.55|128.93|126.29|0
1647401380000|2022-03-16 03:29:40|128.93|126.29|128.8|126.16|128.93|126.29|128.8|126.16|0
1647401390000|2022-03-16 03:29:50|128.67|126.03|128.8|126.16|128.8|126.16|128.67|126.03|0
1647401400000|2022-03-16 03:30:00|128.93|126.29|128.86|126.22|128.93|126.29|128.86|126.22|0
1647401410000|2022-03-16 03:30:10|128.93|126.29|128.73|126.09|128.93|126.29|128.67|126.03|0
1647401420000|2022-03-16 03:30:20|128.67|126.03|128.8|126.16|128.8|126.16|128.6|125.96|0
1647401430000|2022-03-16 03:30:30|128.67|126.03|128.67|126.03|128.67|126.03|128.67|126.03|0
1647401440000|2022-03-16 03:30:40|128.73|126.09|128.67|126.03|128.73|126.09|128.6|125.96|0
1647401450000|2022-03-16 03:30:50|128.54|125.9|128.41|125.77|128.54|125.9|128.34|125.7|0
1647401460000|2022-03-16 03:31:00|128.28|125.64|128.34|125.7|128.34|125.7|128.28|125.64|0
1647401470000|2022-03-16 03:31:10|128.15|125.51|128.15|125.51|128.15|125.51|128.15|125.51|0
1647401480000|2022-03-16 03:31:20|128.34|125.7|128.21|125.57|128.34|125.7|128.21|125.57|0
1647401490000|2022-03-16 03:31:30|128.28|125.64|128.21|125.57|128.28|125.64|128.15|125.51|0
1647401500000|2022-03-16 03:31:40|128.28|125.64|128.15|125.51|128.28|125.64|128.15|125.51|0
1647401510000|2022-03-16 03:31:50|128.28|125.64|128.15|125.51|128.28|125.64|128.15|125.51|0
1647401520000|2022-03-16 03:32:00|128.21|125.57|128.54|125.9|128.8|126.16|128.21|125.57|0
1647401530000|2022-03-16 03:32:10|128.6|125.96|128.47|125.83|128.6|125.96|128.47|125.83|0
1647401540000|2022-03-16 03:32:20|128.6|125.96|128.67|126.03|128.67|126.03|128.6|125.96|0
1647401550000|2022-03-16 03:32:30|128.6|125.96|128.67|126.03|128.73|126.09|128.6|125.96|0
1647401560000|2022-03-16 03:32:40|128.8|126.16|128.8|126.16|128.8|126.16|128.8|126.16|0
1647401570000|2022-03-16 03:32:50|128.67|126.03|128.93|126.29|128.93|126.29|128.67|126.03|0
1647401580000|2022-03-16 03:33:00|128.8|126.16|128.8|126.16|128.8|126.16|128.8|126.16|0
1647401590000|2022-03-16 03:33:10|128.86|126.22|128.66|126.02|128.93|126.29|128.66|126.02|0
1647401600000|2022-03-16 03:33:20|128.6|125.96|128.4|125.76|128.6|125.96|128.4|125.76|0
1647401620000|2022-03-16 03:33:40|128.14|125.5|128.27|125.63|128.27|125.63|128.14|125.5|0
1647401630000|2022-03-16 03:33:50|128.34|125.7|128.27|125.63|128.34|125.7|128.27|125.63|0
1647401650000|2022-03-16 03:34:10|128.14|125.5|128.01|125.37|128.14|125.5|128.01|125.37|0
1647401660000|2022-03-16 03:34:20|127.88|125.24|127.75|125.11|127.88|125.24|127.75|125.11|0
1647401680000|2022-03-16 03:34:40|127.62|124.98|127.62|124.98|127.62|124.98|127.62|124.98|0
1647401690000|2022-03-16 03:34:50|127.75|125.11|127.68|125.04|127.75|125.11|127.68|125.04|0
1647401700000|2022-03-16 03:35:00|127.62|124.98|127.62|124.98|127.62|124.98|127.62|124.98|0
1647401710000|2022-03-16 03:35:10|127.68|125.04|127.62|124.98|127.68|125.04|127.62|124.98|0
1647401720000|2022-03-16 03:35:20|127.75|125.11|127.88|125.24|127.88|125.24|127.75|125.11|0
1647401730000|2022-03-16 03:35:30|127.75|125.11|127.75|125.11|127.75|125.11|127.75|125.11|0
1647401750000|2022-03-16 03:35:50|127.88|125.24|128.07|125.43|128.07|125.43|127.88|125.24|0
1647401760000|2022-03-16 03:36:00|128.01|125.37|128.27|125.63|128.27|125.63|127.94|125.3|0
1647401770000|2022-03-16 03:36:10|128.2|125.56|128.2|125.56|128.2|125.56|128.2|125.56|0
1647401780000|2022-03-16 03:36:20|128.27|125.63|128.46|125.82|128.46|125.82|128.27|125.63|0
1647401790000|2022-03-16 03:36:30|128.53|125.89|128.66|126.02|128.66|126.02|128.46|125.82|0
1647401800000|2022-03-16 03:36:40|128.92|126.28|128.79|126.15|128.92|126.28|128.79|126.15|0
1647401810000|2022-03-16 03:36:50|128.85|126.21|129.18|126.54|129.18|126.54|128.85|126.21|0
1647401820000|2022-03-16 03:37:00|129.31|126.67|129.51|126.87|129.51|126.87|129.31|126.67|0
1647401830000|2022-03-16 03:37:10|129.44|126.8|129.44|126.8|129.44|126.8|129.44|126.8|0
1647401840000|2022-03-16 03:37:20|129.38|126.74|129.44|126.8|129.44|126.8|129.38|126.74|0
1647401850000|2022-03-16 03:37:30|129.31|126.67|129.51|126.87|129.57|126.93|129.31|126.67|0
1647401860000|2022-03-16 03:37:40|129.44|126.8|129.18|126.54|129.44|126.8|129.18|126.54|0
1647401870000|2022-03-16 03:37:50|129.11|126.47|129.24|126.6|129.31|126.67|129.11|126.47|0
1647401880000|2022-03-16 03:38:00|129.18|126.54|129.44|126.8|129.44|126.8|129.18|126.54|0
1647401890000|2022-03-16 03:38:10|129.37|126.73|129.24|126.6|129.37|126.73|129.24|126.6|0
1647401900000|2022-03-16 03:38:20|129.31|126.67|129.18|126.54|129.31|126.67|129.18|126.54|0
1647401910000|2022-03-16 03:38:30|129.05|126.41|129.05|126.41|129.05|126.41|129.05|126.41|0
1647401920000|2022-03-16 03:38:40|129.11|126.47|129.05|126.41|129.18|126.54|129.05|126.41|0
1647401930000|2022-03-16 03:38:50|129.11|126.47|129.05|126.41|129.11|126.47|129.05|126.41|0
1647401940000|2022-03-16 03:39:00|129.18|126.54|129.05|126.41|129.18|126.54|128.98|126.34|0
1647401950000|2022-03-16 03:39:10|128.92|126.28|129.05|126.41|129.05|126.41|128.92|126.28|0
1647401960000|2022-03-16 03:39:20|129.18|126.54|129.7|127.06|129.7|127.06|129.05|126.41|0
1647401970000|2022-03-16 03:39:30|129.96|127.32|129.96|127.32|129.96|127.32|129.83|127.19|0
1647401980000|2022-03-16 03:39:40|129.83|127.19|129.7|127.06|129.96|127.32|129.7|127.06|0
1647401990000|2022-03-16 03:39:50|129.63|126.99|129.63|126.99|129.63|126.99|129.63|126.99|0
1647402000000|2022-03-16 03:40:00|129.57|126.93|129.18|126.54|129.57|126.93|129.18|126.54|0
1647402010000|2022-03-16 03:40:10|129.11|126.47|129.05|126.41|129.11|126.47|129.05|126.41|0
1647402020000|2022-03-16 03:40:20|128.79|126.15|128.78|126.14|128.79|126.15|128.78|126.14|0
1647402040000|2022-03-16 03:40:40|128.92|126.28|128.85|126.21|128.92|126.28|128.85|126.21|0
1647402050000|2022-03-16 03:40:50|128.78|126.14|128.78|126.14|128.85|126.21|128.65|126.01|0
1647402060000|2022-03-16 03:41:00|128.72|126.08|128.78|126.14|128.78|126.14|128.72|126.08|0
1647402070000|2022-03-16 03:41:10|128.85|126.21|128.65|126.01|128.91|126.27|128.65|126.01|0
1647402080000|2022-03-16 03:41:20|128.52|125.88|128.39|125.75|128.52|125.88|128.39|125.75|0
1647402090000|2022-03-16 03:41:30|128.45|125.81|128.45|125.81|128.45|125.81|128.39|125.75|0
1647402100000|2022-03-16 03:41:40|128.39|125.75|128.45|125.81|128.45|125.81|128.39|125.75|0
1647402110000|2022-03-16 03:41:50|128.52|125.88|128.91|126.27|128.91|126.27|128.52|125.88|0
1647402120000|2022-03-16 03:42:00|128.65|126.01|128.52|125.88|128.65|126.01|128.52|125.88|0
1647402130000|2022-03-16 03:42:10|128.39|125.75|128.52|125.88|128.52|125.88|128.39|125.75|0
1647402140000|2022-03-16 03:42:20|128.65|126.01|128.65|126.01|128.78|126.14|128.65|126.01|0
1647402150000|2022-03-16 03:42:30|128.52|125.88|128.58|125.94|128.65|126.01|128.52|125.88|0
1647402160000|2022-03-16 03:42:40|128.52|125.88|128.52|125.88|128.52|125.88|128.52|125.88|0
1647402170000|2022-03-16 03:42:50|128.39|125.75|128.39|125.75|128.58|125.94|128.39|125.75|0
1647402180000|2022-03-16 03:43:00|128.26|125.62|128.13|125.49|128.26|125.62|128.13|125.49|0
1647402190000|2022-03-16 03:43:10|128.19|125.55|128.26|125.62|128.26|125.62|128.19|125.55|0
1647402200000|2022-03-16 03:43:20|128.39|125.75|128.19|125.55|128.39|125.75|128.19|125.55|0
1647402210000|2022-03-16 03:43:30|128.26|125.62|128.26|125.62|128.26|125.62|128.19|125.55|0
1647402220000|2022-03-16 03:43:40|128.19|125.55|128.19|125.55|128.26|125.62|128.19|125.55|0
1647402230000|2022-03-16 03:43:50|128.26|125.62|128.26|125.62|128.26|125.62|128.13|125.49|0
1647402240000|2022-03-16 03:44:00|128.13|125.49|128.13|125.49|128.26|125.62|128.13|125.49|0
1647402250000|2022-03-16 03:44:10|128|125.36|128|125.36|128.13|125.49|128|125.36|0
1647402260000|2022-03-16 03:44:20|127.87|125.23|127.87|125.23|127.87|125.23|127.87|125.23|0
1647402270000|2022-03-16 03:44:30|128|125.36|128.13|125.49|128.13|125.49|128|125.36|0
1647402280000|2022-03-16 03:44:40|128|125.36|128.06|125.42|128.13|125.49|128|125.36|0
1647402290000|2022-03-16 03:44:50|128.13|125.49|128|125.36|128.13|125.49|128|125.36|0
1647402300000|2022-03-16 03:45:00|128.19|125.55|128|125.36|128.19|125.55|128|125.36|0
1647402310000|2022-03-16 03:45:10|128.13|125.49|128.26|125.62|128.26|125.62|128.13|125.49|0
1647402320000|2022-03-16 03:45:20|128.13|125.49|128|125.36|128.13|125.49|128|125.36|0
1647402330000|2022-03-16 03:45:30|128.26|125.62|128.26|125.62|128.26|125.62|128.13|125.49|0
1647402340000|2022-03-16 03:45:40|128.19|125.55|128.12|125.48|128.19|125.55|128.12|125.48|0
1647402350000|2022-03-16 03:45:50|128.19|125.55|128.12|125.48|128.19|125.55|128.12|125.48|0
1647402360000|2022-03-16 03:46:00|128.25|125.61|128.12|125.48|128.25|125.61|128.12|125.48|0
1647402380000|2022-03-16 03:46:20|128.78|126.14|128.51|125.87|128.78|126.14|128.38|125.74|0
1647402390000|2022-03-16 03:46:30|128.58|125.94|128.51|125.87|128.58|125.94|128.51|125.87|0
1647402400000|2022-03-16 03:46:40|128.58|125.94|128.58|125.94|128.58|125.94|128.58|125.94|0
1647402410000|2022-03-16 03:46:50|128.64|126|128.58|125.94|128.64|126|128.58|125.94|0
1647402420000|2022-03-16 03:47:00|128.64|126|128.58|125.94|128.64|126|128.51|125.87|0
1647402430000|2022-03-16 03:47:10|128.51|125.87|128.51|125.87|128.51|125.87|128.51|125.87|0
1647402460000|2022-03-16 03:47:40|128.58|125.94|128.51|125.87|128.64|126|128.51|125.87|0
1647402470000|2022-03-16 03:47:50|128.64|126|128.77|126.13|128.77|126.13|128.64|126|0
1647402480000|2022-03-16 03:48:00|129.1|126.46|129.1|126.46|129.1|126.46|129.04|126.4|0
1647402490000|2022-03-16 03:48:10|128.77|126.13|128.77|126.13|128.77|126.13|128.77|126.13|0
1647402500000|2022-03-16 03:48:20|128.64|126|128.64|126|128.64|126|128.64|126|0
1647402520000|2022-03-16 03:48:40|128.7|126.06|129.1|126.46|129.1|126.46|128.7|126.06|0
1647402530000|2022-03-16 03:48:50|128.97|126.33|129.16|126.52|129.16|126.52|128.9|126.26|0
1647402540000|2022-03-16 03:49:00|129.03|126.39|128.9|126.26|129.03|126.39|128.9|126.26|0
1647402550000|2022-03-16 03:49:10|128.77|126.13|128.77|126.13|128.9|126.26|128.77|126.13|0
1647402560000|2022-03-16 03:49:20|128.7|126.06|128.7|126.06|128.77|126.13|128.7|126.06|0
1647402570000|2022-03-16 03:49:30|128.64|126|128.9|126.26|129.03|126.39|128.64|126|0
1647402580000|2022-03-16 03:49:40|128.77|126.13|128.83|126.19|128.9|126.26|128.77|126.13|0
1647402590000|2022-03-16 03:49:50|128.77|126.13|128.77|126.13|128.9|126.26|128.77|126.13|0
1647402600000|2022-03-16 03:50:00|128.83|126.19|128.64|126|128.83|126.19|128.64|126|0
1647402610000|2022-03-16 03:50:10|128.51|125.87|128.38|125.74|128.51|125.87|128.38|125.74|0
1647402620000|2022-03-16 03:50:20|128.25|125.61|128.31|125.67|128.31|125.67|128.25|125.61|0
1647402630000|2022-03-16 03:50:30|128.25|125.61|128.31|125.67|128.31|125.67|128.25|125.61|0
1647402640000|2022-03-16 03:50:40|128.25|125.61|128.25|125.61|128.38|125.74|128.25|125.61|0
1647402650000|2022-03-16 03:50:50|128.18|125.54|128.18|125.54|128.38|125.74|128.12|125.48|0
1647402660000|2022-03-16 03:51:00|128.31|125.67|128.25|125.61|128.31|125.67|128.25|125.61|0
1647402670000|2022-03-16 03:51:10|128.31|125.67|128.31|125.67|128.38|125.74|128.31|125.67|0
1647402680000|2022-03-16 03:51:20|128.38|125.74|128.31|125.67|128.38|125.74|128.31|125.67|0
1647402690000|2022-03-16 03:51:30|128.38|125.74|128.31|125.67|128.38|125.74|128.25|125.61|0
1647402700000|2022-03-16 03:51:40|128.25|125.61|127.99|125.35|128.25|125.61|127.99|125.35|0
1647402710000|2022-03-16 03:51:50|127.92|125.28|127.92|125.28|127.92|125.28|127.92|125.28|0
1647402720000|2022-03-16 03:52:00|127.99|125.35|127.86|125.22|128.12|125.48|127.86|125.22|0
1647402730000|2022-03-16 03:52:10|127.73|125.09|127.73|125.09|127.73|125.09|127.73|125.09|0
1647402740000|2022-03-16 03:52:20|127.92|125.28|127.59|124.95|127.92|125.28|127.59|124.95|0
1647402750000|2022-03-16 03:52:30|127.72|125.08|127.72|125.08|127.72|125.08|127.72|125.08|0
1647402760000|2022-03-16 03:52:40|127.79|125.15|127.72|125.08|127.79|125.15|127.72|125.08|0
1647402770000|2022-03-16 03:52:50|127.85|125.21|127.85|125.21|127.85|125.21|127.85|125.21|0
1647402780000|2022-03-16 03:53:00|127.79|125.15|127.85|125.21|127.85|125.21|127.72|125.08|0
1647402790000|2022-03-16 03:53:10|127.79|125.15|127.85|125.21|127.85|125.21|127.79|125.15|0
1647402800000|2022-03-16 03:53:20|127.72|125.08|127.98|125.34|127.98|125.34|127.72|125.08|0
1647402820000|2022-03-16 03:53:40|127.92|125.28|127.92|125.28|127.92|125.28|127.92|125.28|0
1647402830000|2022-03-16 03:53:50|127.85|125.21|127.85|125.21|127.85|125.21|127.85|125.21|0
1647402840000|2022-03-16 03:54:00|127.72|125.08|127.59|124.95|127.85|125.21|127.59|124.95|0
1647402850000|2022-03-16 03:54:10|127.46|124.82|127.46|124.82|127.46|124.82|127.46|124.82|0
1647402860000|2022-03-16 03:54:20|127.33|124.69|127.33|124.69|127.33|124.69|127.33|124.69|0
1647402870000|2022-03-16 03:54:30|127.39|124.75|127.39|124.75|127.46|124.82|127.39|124.75|0
1647402880000|2022-03-16 03:54:40|127.33|124.69|127.46|124.82|127.46|124.82|127.33|124.69|0
1647402890000|2022-03-16 03:54:50|127.33|124.69|127.33|124.69|127.39|124.75|127.33|124.69|0
1647402900000|2022-03-16 03:55:00|127.59|124.95|128.17|125.53|128.17|125.53|127.59|124.95|0
1647402910000|2022-03-16 03:55:10|127.98|125.34|127.98|125.34|128.11|125.47|127.98|125.34|0
1647402920000|2022-03-16 03:55:20|128.04|125.4|127.98|125.34|128.04|125.4|127.98|125.34|0
1647402930000|2022-03-16 03:55:30|128.24|125.6|128.11|125.47|128.24|125.6|128.11|125.47|0
1647402960000|2022-03-16 03:56:00|127.98|125.34|128.11|125.47|128.11|125.47|127.98|125.34|0
1647402970000|2022-03-16 03:56:10|128.24|125.6|128.76|126.12|128.76|126.12|128.24|125.6|0
1647402980000|2022-03-16 03:56:20|128.63|125.99|128.5|125.86|128.63|125.99|128.5|125.86|0
1647402990000|2022-03-16 03:56:30|128.43|125.79|128.63|125.99|128.63|125.99|128.43|125.79|0
1647403010000|2022-03-16 03:56:50|128.5|125.86|128.89|126.25|128.89|126.25|128.5|125.86|0
1647403020000|2022-03-16 03:57:00|128.69|126.05|128.17|125.53|128.69|126.05|128.17|125.53|0
1647403030000|2022-03-16 03:57:10|128.37|125.73|128.24|125.6|128.37|125.73|128.17|125.53|0
1647403040000|2022-03-16 03:57:20|128.11|125.47|128.17|125.53|128.24|125.6|128.11|125.47|0
1647403050000|2022-03-16 03:57:30|128.3|125.66|128.11|125.47|128.3|125.66|128.11|125.47|0
1647403060000|2022-03-16 03:57:40|127.85|125.21|127.85|125.21|127.91|125.27|127.85|125.21|0
1647403070000|2022-03-16 03:57:50|127.72|125.08|127.72|125.08|127.72|125.08|127.72|125.08|0
1647403080000|2022-03-16 03:58:00|127.85|125.21|127.72|125.08|127.85|125.21|127.72|125.08|0
1647403090000|2022-03-16 03:58:10|127.65|125.01|127.59|124.95|127.65|125.01|127.59|124.95|0
1647403100000|2022-03-16 03:58:20|127.85|125.21|127.78|125.14|127.85|125.21|127.78|125.14|0
1647403110000|2022-03-16 03:58:30|127.85|125.21|127.78|125.14|127.85|125.21|127.78|125.14|0
1647403120000|2022-03-16 03:58:40|127.65|125.01|127.65|125.01|127.65|125.01|127.65|125.01|0
1647403130000|2022-03-16 03:58:50|127.85|125.21|127.78|125.14|127.91|125.27|127.78|125.14|0
1647403140000|2022-03-16 03:59:00|127.72|125.08|127.78|125.14|127.78|125.14|127.72|125.08|0
1647403150000|2022-03-16 03:59:10|127.85|125.21|128.04|125.4|128.11|125.47|127.85|125.21|0
1647403160000|2022-03-16 03:59:20|127.97|125.33|127.97|125.33|127.97|125.33|127.97|125.33|0
1647403170000|2022-03-16 03:59:30|127.84|125.2|127.97|125.33|127.97|125.33|127.84|125.2|0
1647403180000|2022-03-16 03:59:40|127.84|125.2|127.71|125.07|127.84|125.2|127.71|125.07|0
1647403190000|2022-03-16 03:59:50|127.84|125.2|127.78|125.14|127.84|125.2|127.78|125.14|0
1647403200000|2022-03-16 04:00:00|127.84|125.2|128.1|125.46|128.1|125.46|127.84|125.2|0
1647403210000|2022-03-16 04:00:10|127.84|125.2|127.84|125.2|127.84|125.2|127.84|125.2|0
1647403220000|2022-03-16 04:00:20|127.91|125.27|128.23|125.59|128.3|125.66|127.91|125.27|0
1647403230000|2022-03-16 04:00:30|128.43|125.79|128.23|125.59|128.43|125.79|128.23|125.59|0
1647403240000|2022-03-16 04:00:40|128.1|125.46|128.1|125.46|128.1|125.46|128.1|125.46|0
1647403250000|2022-03-16 04:00:50|128.17|125.53|128.17|125.53|128.17|125.53|128.17|125.53|0
1647403260000|2022-03-16 04:01:00|128.1|125.46|128.1|125.46|128.1|125.46|128.1|125.46|0
1647403270000|2022-03-16 04:01:10|128.16|125.52|128.1|125.46|128.23|125.59|128.1|125.46|0
1647403310000|2022-03-16 04:01:50|128.29|125.65|128.36|125.72|128.36|125.72|128.23|125.59|0
1647403320000|2022-03-16 04:02:00|128.29|125.65|128.23|125.59|128.29|125.65|128.23|125.59|0
1647403330000|2022-03-16 04:02:10|128.1|125.46|128.23|125.59|128.23|125.59|128.1|125.46|0
1647403350000|2022-03-16 04:02:30|128.29|125.65|128.23|125.59|128.29|125.65|128.23|125.59|0
1647403360000|2022-03-16 04:02:40|128.03|125.39|128.03|125.39|128.03|125.39|128.03|125.39|0
1647403370000|2022-03-16 04:02:50|128.23|125.59|128.23|125.59|128.36|125.72|128.23|125.59|0
1647403390000|2022-03-16 04:03:10|128.1|125.46|128.1|125.46|128.1|125.46|128.1|125.46|0
1647403420000|2022-03-16 04:03:40|128.29|125.65|128.29|125.65|128.29|125.65|128.29|125.65|0
1647403430000|2022-03-16 04:03:50|128.23|125.59|128.16|125.52|128.23|125.59|128.16|125.52|0
1647403440000|2022-03-16 04:04:00|128.1|125.46|128.36|125.72|128.36|125.72|128.1|125.46|0
1647403450000|2022-03-16 04:04:10|128.62|125.98|128.62|125.98|128.62|125.98|128.62|125.98|0
1647403460000|2022-03-16 04:04:20|128.55|125.91|128.88|126.24|128.88|126.24|128.55|125.91|0
1647403470000|2022-03-16 04:04:30|128.81|126.17|128.81|126.17|128.81|126.17|128.81|126.17|0
1647403480000|2022-03-16 04:04:40|128.88|126.24|128.75|126.11|128.88|126.24|128.75|126.11|0
1647403490000|2022-03-16 04:04:50|128.55|125.91|128.62|125.98|128.62|125.98|128.55|125.91|0
1647403500000|2022-03-16 04:05:00|128.68|126.04|128.62|125.98|128.68|126.04|128.62|125.98|0
1647403510000|2022-03-16 04:05:10|128.75|126.11|128.81|126.17|128.81|126.17|128.75|126.11|0
1647403520000|2022-03-16 04:05:20|128.75|126.11|128.81|126.17|128.81|126.17|128.75|126.11|0
1647403530000|2022-03-16 04:05:30|128.75|126.11|128.81|126.17|128.88|126.24|128.75|126.11|0
1647403540000|2022-03-16 04:05:40|128.75|126.11|128.75|126.11|128.81|126.17|128.75|126.11|0
1647403550000|2022-03-16 04:05:50|128.62|125.98|128.62|125.98|128.62|125.98|128.62|125.98|0
1647403560000|2022-03-16 04:06:00|128.49|125.85|128.75|126.11|128.75|126.11|128.49|125.85|0
1647403570000|2022-03-16 04:06:10|129.01|126.37|128.75|126.11|129.01|126.37|128.75|126.11|0
1647403580000|2022-03-16 04:06:20|128.88|126.24|129.4|126.76|129.4|126.76|128.88|126.24|0
1647403590000|2022-03-16 04:06:30|129.27|126.63|129.14|126.5|129.27|126.63|129.07|126.43|0
1647403600000|2022-03-16 04:06:40|129.01|126.37|129.01|126.37|129.01|126.37|129.01|126.37|0
1647403610000|2022-03-16 04:06:50|128.88|126.24|128.88|126.24|128.88|126.24|128.88|126.24|0
1647403620000|2022-03-16 04:07:00|129.01|126.37|129.14|126.5|129.14|126.5|129.01|126.37|0
1647403630000|2022-03-16 04:07:10|129.33|126.69|128.22|125.58|129.33|126.69|128.22|125.58|0
1647403650000|2022-03-16 04:07:30|128.48|125.84|128.48|125.84|128.48|125.84|128.35|125.71|0
1647403660000|2022-03-16 04:07:40|128.61|125.97|128.61|125.97|128.61|125.97|128.61|125.97|0
1647403680000|2022-03-16 04:08:00|128.48|125.84|128.48|125.84|128.48|125.84|128.48|125.84|0
1647403690000|2022-03-16 04:08:10|128.35|125.71|128.35|125.71|128.35|125.71|128.35|125.71|0
1647403700000|2022-03-16 04:08:20|128.48|125.84|128.61|125.97|128.61|125.97|128.48|125.84|0
1647403710000|2022-03-16 04:08:30|128.55|125.91|128.55|125.91|128.55|125.91|128.55|125.91|0
1647403720000|2022-03-16 04:08:40|128.54|125.9|128.41|125.77|128.54|125.9|128.41|125.77|0
1647403730000|2022-03-16 04:08:50|128.48|125.84|128.48|125.84|128.48|125.84|128.48|125.84|0
1647403740000|2022-03-16 04:09:00|128.61|125.97|128.54|125.9|128.61|125.97|128.48|125.84|0
1647403750000|2022-03-16 04:09:10|128.48|125.84|128.74|126.1|128.74|126.1|128.48|125.84|0
1647403760000|2022-03-16 04:09:20|128.67|126.03|128.74|126.1|128.74|126.1|128.67|126.03|0
1647403770000|2022-03-16 04:09:30|128.61|125.97|128.61|125.97|128.61|125.97|128.61|125.97|0
1647403780000|2022-03-16 04:09:40|128.54|125.9|128.61|125.97|128.61|125.97|128.54|125.9|0
1647403790000|2022-03-16 04:09:50|128.67|126.03|128.61|125.97|128.67|126.03|128.61|125.97|0
1647403800000|2022-03-16 04:10:00|128.67|126.03|128.74|126.1|128.74|126.1|128.67|126.03|0
1647403810000|2022-03-16 04:10:10|128.61|125.97|128.61|125.97|128.74|126.1|128.61|125.97|0
1647403820000|2022-03-16 04:10:20|128.74|126.1|128.74|126.1|128.74|126.1|128.74|126.1|0
1647403830000|2022-03-16 04:10:30|128.61|125.97|128.74|126.1|128.74|126.1|128.61|125.97|0
1647403850000|2022-03-16 04:10:50|128.61|125.97|128.61|125.97|128.74|126.1|128.61|125.97|0
1647403860000|2022-03-16 04:11:00|128.67|126.03|128.61|125.97|128.67|126.03|128.61|125.97|0
1647403870000|2022-03-16 04:11:10|128.74|126.1|128.74|126.1|128.74|126.1|128.61|125.97|0
1647403880000|2022-03-16 04:11:20|128.8|126.16|128.61|125.97|128.8|126.16|128.61|125.97|0
1647403890000|2022-03-16 04:11:30|128.74|126.1|128.74|126.1|128.74|126.1|128.74|126.1|0
1647403900000|2022-03-16 04:11:40|128.8|126.16|129.13|126.49|129.13|126.49|128.8|126.16|0
1647403910000|2022-03-16 04:11:50|129.26|126.62|129|126.36|129.26|126.62|129|126.36|0
1647403920000|2022-03-16 04:12:00|128.93|126.29|129|126.36|129|126.36|128.93|126.29|0
1647403930000|2022-03-16 04:12:10|128.87|126.23|128.87|126.23|128.87|126.23|128.87|126.23|0
1647403940000|2022-03-16 04:12:20|128.74|126.1|128.67|126.03|128.74|126.1|128.67|126.03|0
1647403950000|2022-03-16 04:12:30|128.74|126.1|128.74|126.1|128.74|126.1|128.74|126.1|0
1647403970000|2022-03-16 04:12:50|128.8|126.16|128.8|126.16|128.8|126.16|128.8|126.16|0
1647403980000|2022-03-16 04:13:00|128.87|126.23|128.87|126.23|128.87|126.23|128.87|126.23|0
1647403990000|2022-03-16 04:13:10|129|126.36|128.87|126.23|129|126.36|128.87|126.23|0
1647404000000|2022-03-16 04:13:20|128.8|126.16|128.8|126.16|128.8|126.16|128.74|126.1|0
1647404010000|2022-03-16 04:13:30|128.74|126.1|128.74|126.1|128.74|126.1|128.74|126.1|0
1647404030000|2022-03-16 04:13:50|128.8|126.16|128.74|126.1|128.8|126.16|128.74|126.1|0
1647404060000|2022-03-16 04:14:20|128.87|126.23|128.73|126.09|128.87|126.23|128.73|126.09|0
1647404070000|2022-03-16 04:14:30|128.67|126.03|128.73|126.09|128.73|126.09|128.67|126.03|0
1647404080000|2022-03-16 04:14:40|128.6|125.96|128.6|125.96|128.67|126.03|128.6|125.96|0
1647404090000|2022-03-16 04:14:50|128.73|126.09|128.6|125.96|128.73|126.09|128.54|125.9|0
1647404100000|2022-03-16 04:15:00|128.47|125.83|128.47|125.83|128.47|125.83|128.47|125.83|0
1647404110000|2022-03-16 04:15:10|128.54|125.9|128.47|125.83|128.6|125.96|128.47|125.83|0
1647404130000|2022-03-16 04:15:30|128.34|125.7|128.21|125.57|128.34|125.7|128.21|125.57|0
1647404140000|2022-03-16 04:15:40|128.34|125.7|128.34|125.7|128.34|125.7|128.34|125.7|0
1647404160000|2022-03-16 04:16:00|128.14|125.5|128.21|125.57|128.21|125.57|128.14|125.5|0
1647404180000|2022-03-16 04:16:20|128.08|125.44|127.95|125.31|128.08|125.44|127.95|125.31|0
1647404190000|2022-03-16 04:16:30|128.08|125.44|127.95|125.31|128.08|125.44|127.95|125.31|0
1647404200000|2022-03-16 04:16:40|127.82|125.18|127.95|125.31|127.95|125.31|127.82|125.18|0
1647404240000|2022-03-16 04:17:20|128.21|125.57|128.08|125.44|128.21|125.57|128.08|125.44|0
1647404260000|2022-03-16 04:17:40|128.21|125.57|128.21|125.57|128.21|125.57|128.21|125.57|0
1647404270000|2022-03-16 04:17:50|128.08|125.44|128.08|125.44|128.08|125.44|128.08|125.44|0
1647404280000|2022-03-16 04:18:00|128.14|125.5|128.21|125.57|128.21|125.57|128.14|125.5|0
1647404290000|2022-03-16 04:18:10|128.08|125.44|128.08|125.44|128.21|125.57|128.08|125.44|0
1647404300000|2022-03-16 04:18:20|127.95|125.31|127.95|125.31|127.95|125.31|127.95|125.31|0
1647404310000|2022-03-16 04:18:30|128.01|125.37|128.08|125.44|128.08|125.44|128.01|125.37|0
1647404320000|2022-03-16 04:18:40|128.01|125.37|128.08|125.44|128.08|125.44|127.95|125.31|0
1647404340000|2022-03-16 04:19:00|127.95|125.31|127.95|125.31|127.95|125.31|127.95|125.31|0
1647404350000|2022-03-16 04:19:10|128.08|125.44|127.82|125.18|128.08|125.44|127.82|125.18|0
1647404360000|2022-03-16 04:19:20|127.95|125.31|127.95|125.31|127.95|125.31|127.88|125.24|0
1647404370000|2022-03-16 04:19:30|127.88|125.24|127.88|125.24|127.88|125.24|127.88|125.24|0
1647404380000|2022-03-16 04:19:40|127.81|125.17|127.81|125.17|127.81|125.17|127.81|125.17|0
1647404390000|2022-03-16 04:19:50|127.94|125.3|127.94|125.3|127.94|125.3|127.94|125.3|0
1647404400000|2022-03-16 04:20:00|127.81|125.17|127.94|125.3|127.94|125.3|127.81|125.17|0
1647404420000|2022-03-16 04:20:20|127.81|125.17|127.81|125.17|127.81|125.17|127.81|125.17|0
1647404440000|2022-03-16 04:20:40|127.94|125.3|127.94|125.3|127.94|125.3|127.94|125.3|0
1647404460000|2022-03-16 04:21:00|127.81|125.17|127.94|125.3|127.94|125.3|127.81|125.17|0
1647404480000|2022-03-16 04:21:20|127.81|125.17|127.81|125.17|127.81|125.17|127.81|125.17|0
1647404490000|2022-03-16 04:21:30|127.94|125.3|128.07|125.43|128.13|125.49|127.94|125.3|0
1647404500000|2022-03-16 04:21:40|128|125.36|128|125.36|128|125.36|128|125.36|0
1647404510000|2022-03-16 04:21:50|128.07|125.43|127.94|125.3|128.07|125.43|127.94|125.3|0
1647404550000|2022-03-16 04:22:30|128|125.36|128|125.36|128|125.36|128|125.36|0
1647404560000|2022-03-16 04:22:40|128.07|125.43|127.94|125.3|128.07|125.43|127.94|125.3|0
1647404580000|2022-03-16 04:23:00|127.81|125.17|127.74|125.1|127.81|125.17|127.74|125.1|0
1647404590000|2022-03-16 04:23:10|127.68|125.04|127.42|124.78|127.68|125.04|127.42|124.78|0
1647404600000|2022-03-16 04:23:20|127.29|124.65|127.16|124.52|127.29|124.65|127.16|124.52|0
1647404610000|2022-03-16 04:23:30|127.29|124.65|127.29|124.65|127.29|124.65|127.29|124.65|0
1647404620000|2022-03-16 04:23:40|127.22|124.58|127.16|124.52|127.22|124.58|127.16|124.52|0
1647404630000|2022-03-16 04:23:50|127.42|124.78|127.42|124.78|127.42|124.78|127.42|124.78|0
1647404640000|2022-03-16 04:24:00|127.48|124.84|127.29|124.65|127.48|124.84|127.29|124.65|0
1647404650000|2022-03-16 04:24:10|127.16|124.52|127.16|124.52|127.16|124.52|127.16|124.52|0
1647404660000|2022-03-16 04:24:20|127.29|124.65|127.29|124.65|127.29|124.65|127.22|124.58|0
1647404680000|2022-03-16 04:24:40|127.22|124.58|127.22|124.58|127.22|124.58|127.22|124.58|0
1647404690000|2022-03-16 04:24:50|127.42|124.78|127.42|124.78|127.48|124.84|127.42|124.78|0
1647404700000|2022-03-16 04:25:00|127.48|124.84|127.48|124.84|127.48|124.84|127.48|124.84|0
1647404710000|2022-03-16 04:25:10|127.42|124.78|127.42|124.78|127.42|124.78|127.42|124.78|0
1647404720000|2022-03-16 04:25:20|127.29|124.65|127.55|124.91|127.55|124.91|127.29|124.65|0
1647404740000|2022-03-16 04:25:40|127.68|125.04|127.81|125.17|127.81|125.17|127.68|125.04|0
1647404750000|2022-03-16 04:25:50|127.74|125.1|127.81|125.17|127.81|125.17|127.74|125.1|0
1647404760000|2022-03-16 04:26:00|127.74|125.1|127.68|125.04|127.74|125.1|127.68|125.04|0
1647404770000|2022-03-16 04:26:10|127.81|125.17|127.74|125.1|127.81|125.17|127.74|125.1|0
1647404780000|2022-03-16 04:26:20|127.68|125.04|127.61|124.97|127.68|125.04|127.61|124.97|0
1647404800000|2022-03-16 04:26:40|127.54|124.9|127.61|124.97|127.61|124.97|127.54|124.9|0
1647404810000|2022-03-16 04:26:50|127.54|124.9|127.54|124.9|127.54|124.9|127.54|124.9|0
1647404820000|2022-03-16 04:27:00|127.67|125.03|127.61|124.97|127.67|125.03|127.61|124.97|0
1647404830000|2022-03-16 04:27:10|127.67|125.03|127.54|124.9|127.67|125.03|127.54|124.9|0
1647404840000|2022-03-16 04:27:20|127.67|125.03|127.67|125.03|127.67|125.03|127.67|125.03|0
1647404850000|2022-03-16 04:27:30|127.54|124.9|127.54|124.9|127.54|124.9|127.54|124.9|0
1647404860000|2022-03-16 04:27:40|127.67|125.03|127.8|125.16|127.8|125.16|127.67|125.03|0
1647404870000|2022-03-16 04:27:50|127.61|124.97|127.41|124.77|127.61|124.97|127.41|124.77|0
1647404890000|2022-03-16 04:28:10|127.54|124.9|127.54|124.9|127.54|124.9|127.54|124.9|0
1647404900000|2022-03-16 04:28:20|127.41|124.77|127.41|124.77|127.41|124.77|127.41|124.77|0
1647404910000|2022-03-16 04:28:30|127.67|125.03|127.67|125.03|127.67|125.03|127.67|125.03|0
1647404920000|2022-03-16 04:28:40|127.6|124.96|127.67|125.03|127.67|125.03|127.6|124.96|0
1647404940000|2022-03-16 04:29:00|127.54|124.9|127.54|124.9|127.54|124.9|127.54|124.9|0
1647404950000|2022-03-16 04:29:10|127.67|125.03|127.67|125.03|127.67|125.03|127.67|125.03|0
1647404960000|2022-03-16 04:29:20|127.8|125.16|127.8|125.16|127.8|125.16|127.8|125.16|0
1647404990000|2022-03-16 04:29:50|127.67|125.03|127.6|124.96|127.67|125.03|127.6|124.96|0
1647405000000|2022-03-16 04:30:00|127.54|124.9|127.41|124.77|127.54|124.9|127.28|124.64|0
1647405010000|2022-03-16 04:30:10|127.28|124.64|127.28|124.64|127.28|124.64|127.28|124.64|0
1647405020000|2022-03-16 04:30:20|127.41|124.77|127.41|124.77|127.41|124.77|127.41|124.77|0
1647405030000|2022-03-16 04:30:30|127.34|124.7|127.28|124.64|127.34|124.7|127.28|124.64|0
1647405040000|2022-03-16 04:30:40|127.15|124.51|127.15|124.51|127.15|124.51|127.15|124.51|0
1647405060000|2022-03-16 04:31:00|127.02|124.38|127.15|124.51|127.15|124.51|127.02|124.38|0
1647405080000|2022-03-16 04:31:20|127.02|124.38|127.02|124.38|127.02|124.38|127.02|124.38|0
1647405090000|2022-03-16 04:31:30|126.89|124.25|126.89|124.25|126.89|124.25|126.89|124.25|0
1647405100000|2022-03-16 04:31:40|127.15|124.51|127.15|124.51|127.15|124.51|127.15|124.51|0
1647405110000|2022-03-16 04:31:50|127.21|124.57|127.15|124.51|127.21|124.57|127.15|124.51|0
1647405120000|2022-03-16 04:32:00|127.28|124.64|127.28|124.64|127.28|124.64|127.28|124.64|0
1647405130000|2022-03-16 04:32:10|127.41|124.77|127.41|124.77|127.41|124.77|127.41|124.77|0
1647405140000|2022-03-16 04:32:20|127.28|124.64|127.28|124.64|127.28|124.64|127.28|124.64|0
1647405150000|2022-03-16 04:32:30|127.34|124.7|127.41|124.77|127.41|124.77|127.34|124.7|0
1647405160000|2022-03-16 04:32:40|127.28|124.64|127.34|124.7|127.34|124.7|127.28|124.64|0
1647405170000|2022-03-16 04:32:50|127.41|124.77|127.41|124.77|127.41|124.77|127.41|124.77|0
1647405180000|2022-03-16 04:33:00|127.34|124.7|127.28|124.64|127.34|124.7|127.28|124.64|0
1647405200000|2022-03-16 04:33:20|127.34|124.7|127.4|124.76|127.4|124.76|127.34|124.7|0
1647405210000|2022-03-16 04:33:30|127.47|124.83|127.47|124.83|127.53|124.89|127.47|124.83|0
1647405220000|2022-03-16 04:33:40|127.4|124.76|127.4|124.76|127.4|124.76|127.4|124.76|0
1647405230000|2022-03-16 04:33:50|127.34|124.7|127.4|124.76|127.4|124.76|127.34|124.7|0
1647405240000|2022-03-16 04:34:00|127.27|124.63|127.14|124.5|127.27|124.63|127.14|124.5|0
1647405260000|2022-03-16 04:34:20|127.01|124.37|127.14|124.5|127.14|124.5|127.01|124.37|0
1647405280000|2022-03-16 04:34:40|127.01|124.37|127.21|124.57|127.27|124.63|127.01|124.37|0
1647405290000|2022-03-16 04:34:50|127.27|124.63|127.14|124.5|127.27|124.63|127.14|124.5|0
1647405300000|2022-03-16 04:35:00|127.08|124.44|127.14|124.5|127.14|124.5|127.08|124.44|0
1647405320000|2022-03-16 04:35:20|127.2|124.56|127.27|124.63|127.27|124.63|127.2|124.56|0
1647405330000|2022-03-16 04:35:30|127.2|124.56|127.27|124.63|127.27|124.63|127.2|124.56|0
1647405340000|2022-03-16 04:35:40|127.33|124.69|127.79|125.15|127.79|125.15|127.33|124.69|0
1647405350000|2022-03-16 04:35:50|127.66|125.02|127.59|124.95|127.66|125.02|127.53|124.89|0
1647405360000|2022-03-16 04:36:00|127.53|124.89|127.53|124.89|127.53|124.89|127.53|124.89|0
1647405370000|2022-03-16 04:36:10|127.72|125.08|127.59|124.95|127.72|125.08|127.59|124.95|0
1647405380000|2022-03-16 04:36:20|127.53|124.89|127.72|125.08|127.72|125.08|127.53|124.89|0
1647405390000|2022-03-16 04:36:30|127.53|124.89|127.59|124.95|127.66|125.02|127.53|124.89|0
1647405400000|2022-03-16 04:36:40|127.53|124.89|127.53|124.89|127.53|124.89|127.53|124.89|0
1647405410000|2022-03-16 04:36:50|127.59|124.95|127.72|125.08|127.72|125.08|127.59|124.95|0
1647405420000|2022-03-16 04:37:00|127.66|125.02|127.79|125.15|127.79|125.15|127.66|125.02|0
1647405430000|2022-03-16 04:37:10|128.05|125.41|128.05|125.41|128.18|125.54|128.05|125.41|0
1647405440000|2022-03-16 04:37:20|127.92|125.28|127.92|125.28|127.92|125.28|127.92|125.28|0
1647405450000|2022-03-16 04:37:30|128.05|125.41|128.05|125.41|128.05|125.41|128.05|125.41|0
1647405460000|2022-03-16 04:37:40|127.92|125.28|127.92|125.28|127.92|125.28|127.92|125.28|0
1647405470000|2022-03-16 04:37:50|127.98|125.34|127.98|125.34|127.98|125.34|127.98|125.34|0
1647405480000|2022-03-16 04:38:00|127.92|125.28|127.92|125.28|127.92|125.28|127.85|125.21|0
1647405510000|2022-03-16 04:38:30|128.05|125.41|128.05|125.41|128.05|125.41|128.05|125.41|0
1647405540000|2022-03-16 04:39:00|128.24|125.6|128.05|125.41|128.24|125.6|128.05|125.41|0
1647405550000|2022-03-16 04:39:10|128.18|125.54|128.05|125.41|128.18|125.54|128.05|125.41|0
1647405560000|2022-03-16 04:39:20|127.92|125.28|127.98|125.34|127.98|125.34|127.92|125.28|0
1647405570000|2022-03-16 04:39:30|128.05|125.41|128.05|125.41|128.05|125.41|127.98|125.34|0
1647405580000|2022-03-16 04:39:40|127.92|125.28|127.98|125.34|127.98|125.34|127.92|125.28|0
1647405590000|2022-03-16 04:39:50|128.05|125.41|128.05|125.41|128.05|125.41|128.05|125.41|0
1647405600000|2022-03-16 04:40:00|127.98|125.34|127.98|125.34|127.98|125.34|127.98|125.34|0
1647405620000|2022-03-16 04:40:20|128.04|125.4|128.04|125.4|128.04|125.4|128.04|125.4|0
1647405630000|2022-03-16 04:40:30|128.11|125.47|128.11|125.47|128.11|125.47|128.11|125.47|0
1647405640000|2022-03-16 04:40:40|128.04|125.4|128.04|125.4|128.04|125.4|128.04|125.4|0
1647405680000|2022-03-16 04:41:20|128.11|125.47|128.17|125.53|128.17|125.53|128.11|125.47|0
1647405690000|2022-03-16 04:41:30|128.43|125.79|128.17|125.53|128.43|125.79|128.17|125.53|0
1647405700000|2022-03-16 04:41:40|128.04|125.4|128.04|125.4|128.11|125.47|128.04|125.4|0
1647405710000|2022-03-16 04:41:50|127.97|125.33|127.97|125.33|127.97|125.33|127.97|125.33|0
1647405720000|2022-03-16 04:42:00|128.04|125.4|128.17|125.53|128.17|125.53|128.04|125.4|0
1647405730000|2022-03-16 04:42:10|128.37|125.73|128.3|125.66|128.37|125.73|128.3|125.66|0
1647405740000|2022-03-16 04:42:20|128.17|125.53|128.17|125.53|128.17|125.53|128.17|125.53|0
1647405750000|2022-03-16 04:42:30|128.23|125.59|128.3|125.66|128.3|125.66|128.23|125.59|0
1647405760000|2022-03-16 04:42:40|128.43|125.79|128.56|125.92|128.56|125.92|128.43|125.79|0
1647405770000|2022-03-16 04:42:50|128.36|125.72|128.36|125.72|128.36|125.72|128.3|125.66|0
1647405780000|2022-03-16 04:43:00|128.43|125.79|128.3|125.66|128.43|125.79|128.3|125.66|0
1647405810000|2022-03-16 04:43:30|128.23|125.59|128.17|125.53|128.23|125.59|128.17|125.53|0
1647405820000|2022-03-16 04:43:40|128.04|125.4|128.04|125.4|128.04|125.4|128.04|125.4|0
1647405830000|2022-03-16 04:43:50|127.97|125.33|128.04|125.4|128.04|125.4|127.97|125.33|0
1647405840000|2022-03-16 04:44:00|128.17|125.53|128.04|125.4|128.17|125.53|128.04|125.4|0
1647405850000|2022-03-16 04:44:10|127.97|125.33|127.97|125.33|127.97|125.33|127.97|125.33|0
1647405860000|2022-03-16 04:44:20|127.91|125.27|128.04|125.4|128.04|125.4|127.91|125.27|0
1647405870000|2022-03-16 04:44:30|128.1|125.46|128.1|125.46|128.1|125.46|128.04|125.4|0
1647405880000|2022-03-16 04:44:40|128.17|125.53|128.17|125.53|128.17|125.53|128.17|125.53|0
1647405890000|2022-03-16 04:44:50|128.23|125.59|128.17|125.53|128.23|125.59|128.17|125.53|0
1647405900000|2022-03-16 04:45:00|128.1|125.46|128.1|125.46|128.1|125.46|128.1|125.46|0
1647405910000|2022-03-16 04:45:10|128.3|125.66|128.49|125.85|128.49|125.85|128.3|125.66|0
1647405920000|2022-03-16 04:45:20|128.43|125.79|128.43|125.79|128.43|125.79|128.43|125.79|0
1647405930000|2022-03-16 04:45:30|128.56|125.92|128.75|126.11|128.75|126.11|128.56|125.92|0
1647405940000|2022-03-16 04:45:40|128.82|126.18|128.82|126.18|128.82|126.18|128.82|126.18|0
1647405950000|2022-03-16 04:45:50|128.95|126.31|129.08|126.44|129.08|126.44|128.95|126.31|0
1647405960000|2022-03-16 04:46:00|129.14|126.5|129.08|126.44|129.34|126.7|129.08|126.44|0
1647405970000|2022-03-16 04:46:10|129.21|126.57|129.34|126.7|129.34|126.7|129.21|126.57|0
1647405980000|2022-03-16 04:46:20|129.21|126.57|129.21|126.57|129.21|126.57|129.21|126.57|0
1647405990000|2022-03-16 04:46:30|129.08|126.44|129.14|126.5|129.21|126.57|129.08|126.44|0
1647406000000|2022-03-16 04:46:40|129.08|126.44|129.21|126.57|129.21|126.57|129.08|126.44|0
1647406020000|2022-03-16 04:47:00|129.14|126.5|129.21|126.57|129.21|126.57|129.14|126.5|0
1647406030000|2022-03-16 04:47:10|129.14|126.5|129.14|126.5|129.14|126.5|129.14|126.5|0
1647406040000|2022-03-16 04:47:20|129.21|126.57|129.08|126.44|129.21|126.57|129.08|126.44|0
1647406050000|2022-03-16 04:47:30|129.21|126.57|129.21|126.57|129.21|126.57|129.21|126.57|0
1647406070000|2022-03-16 04:47:50|129.08|126.44|129.08|126.44|129.08|126.44|129.08|126.44|0
1647406080000|2022-03-16 04:48:00|128.95|126.31|128.69|126.05|128.95|126.31|128.69|126.05|0
1647406090000|2022-03-16 04:48:10|128.42|125.78|128.42|125.78|128.55|125.91|128.36|125.72|0
1647406100000|2022-03-16 04:48:20|128.55|125.91|128.42|125.78|128.55|125.91|128.42|125.78|0
1647406110000|2022-03-16 04:48:30|128.29|125.65|128.36|125.72|128.42|125.78|128.29|125.65|0
1647406120000|2022-03-16 04:48:40|128.42|125.78|128.29|125.65|128.42|125.78|128.23|125.59|0
1647406130000|2022-03-16 04:48:50|128.42|125.78|128.42|125.78|128.55|125.91|128.42|125.78|0
1647406140000|2022-03-16 04:49:00|128.49|125.85|128.42|125.78|128.49|125.85|128.42|125.78|0
1647406160000|2022-03-16 04:49:20|128.55|125.91|128.68|126.04|128.68|126.04|128.55|125.91|0
1647406170000|2022-03-16 04:49:30|128.94|126.3|128.94|126.3|129.01|126.37|128.94|126.3|0
1647406180000|2022-03-16 04:49:40|129.21|126.57|129.21|126.57|129.21|126.57|129.21|126.57|0
1647406190000|2022-03-16 04:49:50|129.14|126.5|129.79|127.15|129.79|127.15|129.14|126.5|0
1647406200000|2022-03-16 04:50:00|129.73|127.09|129.73|127.09|129.73|127.09|129.73|127.09|0
1647406210000|2022-03-16 04:50:10|129.6|126.96|129.73|127.09|129.79|127.15|129.6|126.96|0
1647406220000|2022-03-16 04:50:20|129.53|126.89|129.53|126.89|129.6|126.96|129.47|126.83|0
1647406230000|2022-03-16 04:50:30|129.6|126.96|129.53|126.89|129.6|126.96|129.53|126.89|0
1647406240000|2022-03-16 04:50:40|129.47|126.83|129.47|126.83|129.53|126.89|129.47|126.83|0
1647406250000|2022-03-16 04:50:50|129.53|126.89|129.53|126.89|129.53|126.89|129.53|126.89|0
1647406260000|2022-03-16 04:51:00|129.47|126.83|129.34|126.7|129.47|126.83|129.34|126.7|0
1647406270000|2022-03-16 04:51:10|129.27|126.63|129.33|126.69|129.33|126.69|129.27|126.63|0
1647406280000|2022-03-16 04:51:20|129.47|126.83|129.47|126.83|129.47|126.83|129.47|126.83|0
1647406290000|2022-03-16 04:51:30|129.33|126.69|129.33|126.69|129.33|126.69|129.33|126.69|0
1647406320000|2022-03-16 04:52:00|129.2|126.56|129.2|126.56|129.2|126.56|129.2|126.56|0
1647406330000|2022-03-16 04:52:10|129.07|126.43|129.27|126.63|129.27|126.63|129.07|126.43|0
1647406340000|2022-03-16 04:52:20|129.2|126.56|129.2|126.56|129.2|126.56|129.2|126.56|0
1647406350000|2022-03-16 04:52:30|129.27|126.63|129.2|126.56|129.27|126.63|129.2|126.56|0
1647406360000|2022-03-16 04:52:40|129.26|126.62|129.2|126.56|129.26|126.62|129.2|126.56|0
1647406370000|2022-03-16 04:52:50|129.07|126.43|129.07|126.43|129.07|126.43|129.07|126.43|0
1647406380000|2022-03-16 04:53:00|129.26|126.62|129.2|126.56|129.26|126.62|129.2|126.56|0
1647406390000|2022-03-16 04:53:10|129.46|126.82|129.53|126.89|129.53|126.89|129.46|126.82|0
1647406400000|2022-03-16 04:53:20|129.46|126.82|129.46|126.82|129.46|126.82|129.46|126.82|0
1647406410000|2022-03-16 04:53:30|129.59|126.95|129.46|126.82|129.59|126.95|129.46|126.82|0
1647406420000|2022-03-16 04:53:40|129.33|126.69|129.46|126.82|129.46|126.82|129.33|126.69|0
1647406430000|2022-03-16 04:53:50|129.53|126.89|129.52|126.88|129.53|126.89|129.52|126.88|0
1647406440000|2022-03-16 04:54:00|129.33|126.69|129.33|126.69|129.39|126.75|129.33|126.69|0
1647406460000|2022-03-16 04:54:20|129.2|126.56|129.33|126.69|129.33|126.69|129.13|126.49|0
1647406470000|2022-03-16 04:54:30|129.39|126.75|129.59|126.95|129.59|126.95|129.39|126.75|0
1647406480000|2022-03-16 04:54:40|129.46|126.82|129.46|126.82|129.46|126.82|129.46|126.82|0
1647406490000|2022-03-16 04:54:50|129.52|126.88|129.59|126.95|129.59|126.95|129.52|126.88|0
1647406500000|2022-03-16 04:55:00|129.39|126.75|129.39|126.75|129.39|126.75|129.39|126.75|0
1647406510000|2022-03-16 04:55:10|129.46|126.82|129.46|126.82|129.46|126.82|129.46|126.82|0
1647406530000|2022-03-16 04:55:30|129.59|126.95|129.59|126.95|129.59|126.95|129.59|126.95|0
1647406550000|2022-03-16 04:55:50|129.72|127.08|129.59|126.95|129.72|127.08|129.59|126.95|0
1647406560000|2022-03-16 04:56:00|129.65|127.01|129.59|126.95|130.12|127.48|129.59|126.95|0
1647406570000|2022-03-16 04:56:10|129.72|127.08|129.59|126.95|129.72|127.08|129.59|126.95|0
1647406580000|2022-03-16 04:56:20|129.72|127.08|129.46|126.82|129.85|127.21|129.46|126.82|0
1647406590000|2022-03-16 04:56:30|129.65|127.01|129.72|127.08|129.72|127.08|129.59|126.95|0
1647406600000|2022-03-16 04:56:40|129.59|126.95|129.72|127.08|129.72|127.08|129.59|126.95|0
1647406610000|2022-03-16 04:56:50|129.46|126.82|129.46|126.82|129.59|126.95|129.46|126.82|0
1647406620000|2022-03-16 04:57:00|129.59|126.95|129.72|127.08|129.72|127.08|129.59|126.95|0
1647406630000|2022-03-16 04:57:10|129.85|127.21|129.72|127.08|129.85|127.21|129.72|127.08|0
1647406640000|2022-03-16 04:57:20|129.59|126.95|129.72|127.08|129.72|127.08|129.59|126.95|0
1647406660000|2022-03-16 04:57:40|129.65|127.01|129.72|127.08|129.72|127.08|129.65|127.01|0
1647406680000|2022-03-16 04:58:00|129.85|127.21|129.91|127.27|129.91|127.27|129.85|127.21|0
1647406690000|2022-03-16 04:58:10|129.85|127.21|129.85|127.21|129.85|127.21|129.85|127.21|0
1647406700000|2022-03-16 04:58:20|129.98|127.34|129.98|127.34|129.98|127.34|129.98|127.34|0
1647406710000|2022-03-16 04:58:30|129.85|127.21|129.85|127.21|129.85|127.21|129.72|127.08|0
1647406720000|2022-03-16 04:58:40|129.72|127.08|129.72|127.08|129.72|127.08|129.72|127.08|0
1647406730000|2022-03-16 04:58:50|129.59|126.95|129.59|126.95|129.59|126.95|129.59|126.95|0
1647406740000|2022-03-16 04:59:00|129.45|126.81|129.45|126.81|129.45|126.81|129.45|126.81|0
1647406750000|2022-03-16 04:59:10|129.52|126.88|129.32|126.68|129.52|126.88|129.32|126.68|0
1647406760000|2022-03-16 04:59:20|129.45|126.81|129.45|126.81|129.59|126.95|129.45|126.81|0
1647406770000|2022-03-16 04:59:30|129.52|126.88|129.45|126.81|129.52|126.88|129.45|126.81|0
1647406780000|2022-03-16 04:59:40|129.32|126.68|129.32|126.68|129.32|126.68|129.32|126.68|0
1647406800000|2022-03-16 05:00:00|129.72|127.08|129.78|127.14|129.85|127.21|129.72|127.08|0
1647406810000|2022-03-16 05:00:10|129.91|127.27|129.85|127.21|129.91|127.27|129.65|127.01|0
1647406820000|2022-03-16 05:00:20|130.04|127.4|130.04|127.4|130.11|127.47|130.04|127.4|0
1647406830000|2022-03-16 05:00:30|130.11|127.47|130.17|127.53|130.17|127.53|130.04|127.4|0
1647406840000|2022-03-16 05:00:40|130.5|127.86|130.5|127.86|130.5|127.86|130.5|127.86|0
1647406850000|2022-03-16 05:00:50|130.63|127.99|130.63|127.99|130.63|127.99|130.57|127.93|0
1647406860000|2022-03-16 05:01:00|130.3|127.66|130.3|127.66|130.37|127.73|130.3|127.66|0
1647406870000|2022-03-16 05:01:10|130.24|127.6|130.37|127.73|130.37|127.73|130.24|127.6|0
1647406880000|2022-03-16 05:01:20|130.77|128.13|130.77|128.13|131.09|128.45|130.77|128.13|0
1647406890000|2022-03-16 05:01:30|130.83|128.19|130.9|128.26|130.9|128.26|130.77|128.13|0
1647406900000|2022-03-16 05:01:40|130.96|128.32|130.96|128.32|130.96|128.32|130.96|128.32|0
1647406910000|2022-03-16 05:01:50|130.77|128.13|130.77|128.13|130.9|128.26|130.77|128.13|0
1647406920000|2022-03-16 05:02:00|130.9|128.26|130.9|128.26|131.03|128.39|130.9|128.26|0
1647406930000|2022-03-16 05:02:10|130.76|128.12|130.76|128.12|130.9|128.26|130.76|128.12|0
1647406940000|2022-03-16 05:02:20|130.5|127.86|130.5|127.86|130.5|127.86|130.5|127.86|0
1647406950000|2022-03-16 05:02:30|130.76|128.12|130.9|128.26|130.9|128.26|130.76|128.12|0
1647406960000|2022-03-16 05:02:40|130.83|128.19|130.56|127.92|130.96|128.32|130.56|127.92|0
1647406970000|2022-03-16 05:02:50|130.5|127.86|130.5|127.86|130.5|127.86|130.5|127.86|0
1647406980000|2022-03-16 05:03:00|130.63|127.99|130.56|127.92|130.63|127.99|130.56|127.92|0
1647406990000|2022-03-16 05:03:10|130.69|128.05|130.63|127.99|130.69|128.05|130.63|127.99|0
1647407000000|2022-03-16 05:03:20|130.56|127.92|130.5|127.86|130.56|127.92|130.5|127.86|0
1647407010000|2022-03-16 05:03:30|130.37|127.73|130.24|127.6|130.37|127.73|130.24|127.6|0
1647407020000|2022-03-16 05:03:40|130.37|127.73|130.37|127.73|130.37|127.73|130.3|127.66|0
1647407030000|2022-03-16 05:03:50|130.24|127.6|130.3|127.66|130.3|127.66|130.24|127.6|0
1647407040000|2022-03-16 05:04:00|130.24|127.6|129.97|127.33|130.24|127.6|129.97|127.33|0
1647407050000|2022-03-16 05:04:10|130.24|127.6|129.97|127.33|130.24|127.6|129.97|127.33|0
1647407060000|2022-03-16 05:04:20|130.1|127.46|130.23|127.59|130.23|127.59|130.1|127.46|0
1647407070000|2022-03-16 05:04:30|130.37|127.73|130.23|127.59|130.37|127.73|130.23|127.59|0
1647407080000|2022-03-16 05:04:40|130.1|127.46|130.23|127.59|130.23|127.59|130.1|127.46|0
1647407090000|2022-03-16 05:04:50|130.37|127.73|130.1|127.46|130.37|127.73|130.1|127.46|0
1647407100000|2022-03-16 05:05:00|130.17|127.53|130.17|127.53|130.17|127.53|130.17|127.53|0
1647407110000|2022-03-16 05:05:10|130.1|127.46|130.36|127.72|130.36|127.72|130.1|127.46|0
1647407120000|2022-03-16 05:05:20|130.43|127.79|130.63|127.99|130.63|127.99|130.43|127.79|0
1647407130000|2022-03-16 05:05:30|130.76|128.12|131.02|128.38|131.02|128.38|130.76|128.12|0
1647407140000|2022-03-16 05:05:40|130.96|128.32|130.89|128.25|130.96|128.32|130.82|128.18|0
1647407150000|2022-03-16 05:05:50|130.95|128.31|130.82|128.18|130.95|128.31|130.82|128.18|0
1647407160000|2022-03-16 05:06:00|130.89|128.25|130.76|128.12|131.02|128.38|130.76|128.12|0
1647407170000|2022-03-16 05:06:10|130.63|127.99|130.89|128.25|130.89|128.25|130.63|127.99|0
1647407180000|2022-03-16 05:06:20|131.02|128.38|131.02|128.38|131.02|128.38|130.89|128.25|0
1647407190000|2022-03-16 05:06:30|131.09|128.45|130.95|128.31|131.09|128.45|130.95|128.31|0
1647407200000|2022-03-16 05:06:40|131.02|128.38|130.76|128.12|131.09|128.45|130.76|128.12|0
1647407210000|2022-03-16 05:06:50|131.02|128.38|130.89|128.25|131.02|128.38|130.89|128.25|0
1647407220000|2022-03-16 05:07:00|130.82|128.18|130.89|128.25|130.89|128.25|130.76|128.12|0
1647407230000|2022-03-16 05:07:10|130.76|128.12|130.76|128.12|130.76|128.12|130.76|128.12|0
1647407240000|2022-03-16 05:07:20|130.63|127.99|130.63|127.99|130.63|127.99|130.63|127.99|0
1647407250000|2022-03-16 05:07:30|130.49|127.85|130.42|127.78|130.49|127.85|130.42|127.78|0
1647407260000|2022-03-16 05:07:40|130.49|127.85|130.69|128.05|130.69|128.05|130.49|127.85|0
1647407270000|2022-03-16 05:07:50|130.76|128.12|130.82|128.18|130.82|128.18|130.76|128.12|0
1647407280000|2022-03-16 05:08:00|130.69|128.05|130.56|127.92|130.69|128.05|130.56|127.92|0
1647407290000|2022-03-16 05:08:10|130.49|127.85|130.49|127.85|130.49|127.85|130.49|127.85|0
1647407300000|2022-03-16 05:08:20|130.56|127.92|130.49|127.85|130.56|127.92|130.49|127.85|0
1647407310000|2022-03-16 05:08:30|130.36|127.72|130.42|127.78|130.49|127.85|130.36|127.72|0
1647407320000|2022-03-16 05:08:40|130.36|127.72|130.23|127.59|130.36|127.72|130.23|127.59|0
1647407330000|2022-03-16 05:08:50|130.36|127.72|130.36|127.72|130.42|127.78|130.36|127.72|0
1647407340000|2022-03-16 05:09:00|130.49|127.85|130.62|127.98|130.62|127.98|130.42|127.78|0
1647407350000|2022-03-16 05:09:10|130.69|128.05|130.62|127.98|130.75|128.11|130.62|127.98|0
1647407360000|2022-03-16 05:09:20|130.49|127.85|130.49|127.85|130.55|127.91|130.49|127.85|0
1647407370000|2022-03-16 05:09:30|130.62|127.98|130.49|127.85|130.62|127.98|130.49|127.85|0
1647407380000|2022-03-16 05:09:40|130.36|127.72|130.36|127.72|130.36|127.72|130.36|127.72|0
1647407390000|2022-03-16 05:09:50|130.42|127.78|130.49|127.85|130.49|127.85|130.42|127.78|0
1647407400000|2022-03-16 05:10:00|130.62|127.98|130.49|127.85|130.62|127.98|130.49|127.85|0
1647407410000|2022-03-16 05:10:10|130.55|127.91|130.49|127.85|130.55|127.91|130.36|127.72|0
1647407420000|2022-03-16 05:10:20|130.36|127.72|130.49|127.85|130.49|127.85|130.36|127.72|0
1647407430000|2022-03-16 05:10:30|130.42|127.78|130.23|127.59|130.42|127.78|130.23|127.59|0
1647407440000|2022-03-16 05:10:40|130.36|127.72|130.49|127.85|130.49|127.85|130.36|127.72|0
1647407450000|2022-03-16 05:10:50|130.29|127.65|130.36|127.72|130.36|127.72|130.29|127.65|0
1647407460000|2022-03-16 05:11:00|130.49|127.85|130.22|127.58|130.55|127.91|130.22|127.58|0
1647407470000|2022-03-16 05:11:10|129.96|127.32|130.02|127.38|130.02|127.38|129.83|127.19|0
1647407480000|2022-03-16 05:11:20|130.09|127.45|130.09|127.45|130.22|127.58|130.09|127.45|0
1647407500000|2022-03-16 05:11:40|130.29|127.65|130.22|127.58|130.36|127.72|130.22|127.58|0
1647407520000|2022-03-16 05:12:00|130.09|127.45|130.09|127.45|130.09|127.45|130.09|127.45|0
1647407530000|2022-03-16 05:12:10|130.29|127.65|130.35|127.71|130.35|127.71|130.29|127.65|0
1647407540000|2022-03-16 05:12:20|130.29|127.65|130.35|127.71|130.35|127.71|130.29|127.65|0
1647407550000|2022-03-16 05:12:30|130.29|127.65|130.15|127.51|130.29|127.65|130.15|127.51|0
1647407570000|2022-03-16 05:12:50|130.22|127.58|130.15|127.51|130.22|127.58|130.09|127.45|0
1647407580000|2022-03-16 05:13:00|130.09|127.45|130.09|127.45|130.09|127.45|130.02|127.38|0
1647407590000|2022-03-16 05:13:10|130.02|127.38|130.02|127.38|130.09|127.45|130.02|127.38|0
1647407600000|2022-03-16 05:13:20|130.09|127.45|130.02|127.38|130.09|127.45|130.02|127.38|0
1647407610000|2022-03-16 05:13:30|129.7|127.06|129.56|126.92|129.7|127.06|129.56|126.92|0
1647407620000|2022-03-16 05:13:40|129.43|126.79|129.04|126.4|129.43|126.79|129.04|126.4|0
1647407630000|2022-03-16 05:13:50|129.17|126.53|128.84|126.2|129.23|126.59|128.84|126.2|0
1647407640000|2022-03-16 05:14:00|128.91|126.27|128.91|126.27|128.91|126.27|128.91|126.27|0
1647407650000|2022-03-16 05:14:10|129.17|126.53|129.43|126.79|129.43|126.79|129.17|126.53|0
1647407660000|2022-03-16 05:14:20|129.3|126.66|129.17|126.53|129.43|126.79|129.17|126.53|0
1647407670000|2022-03-16 05:14:30|129.1|126.46|129.17|126.53|129.17|126.53|129.1|126.46|0
1647407680000|2022-03-16 05:14:40|129.04|126.4|128.91|126.27|129.04|126.4|128.91|126.27|0
1647407690000|2022-03-16 05:14:50|129.04|126.4|128.91|126.27|129.04|126.4|128.91|126.27|0
1647407700000|2022-03-16 05:15:00|128.65|126.01|128.78|126.14|128.78|126.14|128.65|126.01|0
1647407710000|2022-03-16 05:15:10|128.91|126.27|129.3|126.66|129.3|126.66|128.91|126.27|0
1647407720000|2022-03-16 05:15:20|129.56|126.92|129.36|126.72|129.56|126.92|129.36|126.72|0
1647407730000|2022-03-16 05:15:30|129.43|126.79|129.23|126.59|129.43|126.79|129.23|126.59|0
1647407740000|2022-03-16 05:15:40|129.17|126.53|129.17|126.53|129.17|126.53|129.17|126.53|0
1647407750000|2022-03-16 05:15:50|129.1|126.46|129.17|126.53|129.23|126.59|129.1|126.46|0
1647407760000|2022-03-16 05:16:00|129.23|126.59|129.17|126.53|129.23|126.59|129.17|126.53|0
1647407770000|2022-03-16 05:16:10|129.3|126.66|129.04|126.4|129.3|126.66|129.04|126.4|0
1647407780000|2022-03-16 05:16:20|128.84|126.2|129.04|126.4|129.04|126.4|128.84|126.2|0
1647407790000|2022-03-16 05:16:30|128.97|126.33|129.17|126.53|129.17|126.53|128.97|126.33|0
1647407800000|2022-03-16 05:16:40|129.1|126.46|129.17|126.53|129.17|126.53|129.04|126.4|0
1647407810000|2022-03-16 05:16:50|129.3|126.66|129.56|126.92|129.69|127.05|129.3|126.66|0
1647407820000|2022-03-16 05:17:00|129.69|127.05|129.69|127.05|129.69|127.05|129.62|126.98|0
1647407830000|2022-03-16 05:17:10|129.82|127.18|129.75|127.11|129.82|127.18|129.69|127.05|0
1647407840000|2022-03-16 05:17:20|129.82|127.18|129.95|127.31|129.95|127.31|129.82|127.18|0
1647407850000|2022-03-16 05:17:30|130.02|127.38|129.82|127.18|130.08|127.44|129.82|127.18|0
1647407860000|2022-03-16 05:17:40|129.69|127.05|129.62|126.98|129.69|127.05|129.62|126.98|0
1647407870000|2022-03-16 05:17:50|129.69|127.05|129.69|127.05|129.75|127.11|129.69|127.05|0
1647407880000|2022-03-16 05:18:00|129.95|127.31|130.08|127.44|130.08|127.44|129.95|127.31|0
1647407890000|2022-03-16 05:18:10|129.95|127.31|129.95|127.31|129.95|127.31|129.95|127.31|0
1647407900000|2022-03-16 05:18:20|129.69|127.05|129.75|127.11|129.82|127.18|129.69|127.05|0
1647407910000|2022-03-16 05:18:30|129.69|127.05|129.82|127.18|129.82|127.18|129.69|127.05|0
1647407920000|2022-03-16 05:18:40|129.95|127.31|129.82|127.18|129.95|127.31|129.82|127.18|0
1647407930000|2022-03-16 05:18:50|129.88|127.24|129.82|127.18|129.88|127.24|129.82|127.18|0
1647407940000|2022-03-16 05:19:00|129.88|127.24|129.82|127.18|129.95|127.31|129.82|127.18|0
1647407950000|2022-03-16 05:19:10|129.95|127.31|130.54|127.9|130.54|127.9|129.95|127.31|0
1647407960000|2022-03-16 05:19:20|130.61|127.97|130.48|127.84|130.61|127.97|130.48|127.84|0
1647407970000|2022-03-16 05:19:30|130.21|127.57|130.48|127.84|130.48|127.84|130.21|127.57|0
1647407980000|2022-03-16 05:19:40|130.61|127.97|130.54|127.9|130.67|128.03|130.54|127.9|0
1647407990000|2022-03-16 05:19:50|130.61|127.97|131|128.36|131.13|128.49|130.61|127.97|0
1647408000000|2022-03-16 05:20:00|131.27|128.63|131.4|128.76|131.46|128.82|131.27|128.63|0
1647408010000|2022-03-16 05:20:10|131.27|128.63|131.27|128.63|131.27|128.63|131.27|128.63|0
1647408020000|2022-03-16 05:20:20|131.53|128.89|131.8|129.16|131.8|129.16|131.53|128.89|0
1647408030000|2022-03-16 05:20:30|131.66|129.02|131.53|128.89|131.66|129.02|131.53|128.89|0
1647408040000|2022-03-16 05:20:40|131.46|128.82|131.53|128.89|131.53|128.89|131.4|128.76|0
1647408050000|2022-03-16 05:20:50|131.46|128.82|131.66|129.02|131.66|129.02|131.46|128.82|0
1647408060000|2022-03-16 05:21:00|131.79|129.15|131.79|129.15|131.79|129.15|131.73|129.09|0
1647408070000|2022-03-16 05:21:10|131.66|129.02|131.66|129.02|131.79|129.15|131.66|129.02|0
1647408080000|2022-03-16 05:21:20|131.59|128.95|131.79|129.15|131.79|129.15|131.59|128.95|0
1647408090000|2022-03-16 05:21:30|131.73|129.09|132.06|129.42|132.06|129.42|131.73|129.09|0
1647408100000|2022-03-16 05:21:40|131.93|129.29|131.93|129.29|131.93|129.29|131.79|129.15|0
1647408110000|2022-03-16 05:21:50|131.79|129.15|131.93|129.29|132.06|129.42|131.79|129.15|0
1647408130000|2022-03-16 05:22:10|131.99|129.35|131.93|129.29|131.99|129.35|131.93|129.29|0
1647408140000|2022-03-16 05:22:20|131.99|129.35|131.93|129.29|131.99|129.35|131.79|129.15|0
1647408150000|2022-03-16 05:22:30|132.06|129.42|132.06|129.42|132.06|129.42|132.06|129.42|0
1647408160000|2022-03-16 05:22:40|131.92|129.28|131.86|129.22|132.06|129.42|131.86|129.22|0
1647408170000|2022-03-16 05:22:50|131.66|129.02|131.53|128.89|131.66|129.02|131.53|128.89|0
1647408180000|2022-03-16 05:23:00|131.66|129.02|131.53|128.89|131.79|129.15|131.53|128.89|0
1647408190000|2022-03-16 05:23:10|131.66|129.02|131.79|129.15|131.92|129.28|131.66|129.02|0
1647408200000|2022-03-16 05:23:20|131.86|129.22|132.06|129.42|132.06|129.42|131.86|129.22|0
1647408210000|2022-03-16 05:23:30|131.99|129.35|132.39|129.75|132.39|129.75|131.92|129.28|0
1647408220000|2022-03-16 05:23:40|132.45|129.81|132.32|129.68|132.45|129.81|132.32|129.68|0
1647408230000|2022-03-16 05:23:50|132.45|129.81|132.32|129.68|132.59|129.95|132.32|129.68|0
1647408240000|2022-03-16 05:24:00|132.45|129.81|132.38|129.74|132.52|129.88|132.38|129.74|0
1647408250000|2022-03-16 05:24:10|132.45|129.81|132.45|129.81|132.45|129.81|132.45|129.81|0
1647408260000|2022-03-16 05:24:20|132.52|129.88|132.45|129.81|132.52|129.88|132.45|129.81|0
1647408270000|2022-03-16 05:24:30|132.59|129.95|132.45|129.81|132.59|129.95|132.45|129.81|0
1647408280000|2022-03-16 05:24:40|132.52|129.88|132.59|129.95|132.72|130.08|132.52|129.88|0
1647408290000|2022-03-16 05:24:50|132.72|130.08|132.65|130.01|132.72|130.08|132.45|129.81|0
1647408300000|2022-03-16 05:25:00|132.72|130.08|133.05|130.41|133.05|130.41|132.72|130.08|0
1647408310000|2022-03-16 05:25:10|132.98|130.34|133.52|130.88|133.52|130.88|132.98|130.34|0
1647408320000|2022-03-16 05:25:20|133.65|131.01|133.52|130.88|133.65|131.01|133.52|130.88|0
1647408330000|2022-03-16 05:25:30|133.65|131.01|133.78|131.14|133.78|131.14|133.65|131.01|0
1647408340000|2022-03-16 05:25:40|133.92|131.28|133.92|131.28|133.92|131.28|133.92|131.28|0
1647408350000|2022-03-16 05:25:50|133.78|131.14|133.71|131.07|133.78|131.14|133.65|131.01|0
1647408360000|2022-03-16 05:26:00|133.65|131.01|133.78|131.14|133.78|131.14|133.65|131.01|0
1647408370000|2022-03-16 05:26:10|134.05|131.41|133.92|131.28|134.05|131.41|133.78|131.14|0
1647408380000|2022-03-16 05:26:20|133.71|131.07|133.71|131.07|133.71|131.07|133.52|130.88|0
1647408390000|2022-03-16 05:26:30|133.78|131.14|133.65|131.01|133.78|131.14|133.65|131.01|0
1647408400000|2022-03-16 05:26:40|133.78|131.14|133.85|131.21|133.85|131.21|133.78|131.14|0
1647408410000|2022-03-16 05:26:50|133.65|131.01|133.78|131.14|133.78|131.14|133.65|131.01|0
1647408420000|2022-03-16 05:27:00|133.92|131.28|133.92|131.28|133.92|131.28|133.92|131.28|0
1647408430000|2022-03-16 05:27:10|134.05|131.41|133.92|131.28|134.05|131.41|133.92|131.28|0
1647408440000|2022-03-16 05:27:20|133.98|131.34|134.05|131.41|134.18|131.54|133.98|131.34|0
1647408450000|2022-03-16 05:27:30|134.18|131.54|133.98|131.34|134.18|131.54|133.98|131.34|0
1647408460000|2022-03-16 05:27:40|133.78|131.14|133.78|131.14|133.85|131.21|133.78|131.14|0
1647408470000|2022-03-16 05:27:50|133.92|131.28|133.78|131.14|133.92|131.28|133.78|131.14|0
1647408480000|2022-03-16 05:28:00|133.92|131.28|133.85|131.21|133.92|131.28|133.85|131.21|0
1647408490000|2022-03-16 05:28:10|133.78|131.14|133.85|131.21|133.91|131.27|133.78|131.14|0
1647408500000|2022-03-16 05:28:20|133.71|131.07|133.71|131.07|133.71|131.07|133.65|131.01|0
1647408510000|2022-03-16 05:28:30|133.78|131.14|133.78|131.14|133.91|131.27|133.78|131.14|0
1647408520000|2022-03-16 05:28:40|133.91|131.27|133.78|131.14|133.91|131.27|133.71|131.07|0
1647408530000|2022-03-16 05:28:50|133.44|130.8|133.25|130.61|133.44|130.8|133.25|130.61|0
1647408550000|2022-03-16 05:29:10|133.38|130.74|133.44|130.8|133.44|130.8|133.38|130.74|0
1647408560000|2022-03-16 05:29:20|133.31|130.67|133.38|130.74|133.44|130.8|133.31|130.67|0
1647408570000|2022-03-16 05:29:30|133.51|130.87|133.65|131.01|133.65|131.01|133.51|130.87|0
1647408580000|2022-03-16 05:29:40|133.78|131.14|133.71|131.07|133.78|131.14|133.58|130.94|0
1647408590000|2022-03-16 05:29:50|133.78|131.14|133.98|131.34|133.98|131.34|133.78|131.14|0
1647408600000|2022-03-16 05:30:00|133.91|131.27|133.38|130.74|133.91|131.27|133.38|130.74|0
1647408610000|2022-03-16 05:30:10|133.24|130.6|132.91|130.27|133.24|130.6|132.91|130.27|0
1647408620000|2022-03-16 05:30:20|132.98|130.34|132.71|130.07|132.98|130.34|132.71|130.07|0
1647408630000|2022-03-16 05:30:30|132.84|130.2|132.98|130.34|132.98|130.34|132.71|130.07|0
1647408640000|2022-03-16 05:30:40|132.84|130.2|132.98|130.34|133.04|130.4|132.84|130.2|0
1647408650000|2022-03-16 05:30:50|132.91|130.27|133.11|130.47|133.11|130.47|132.91|130.27|0
1647408660000|2022-03-16 05:31:00|133.24|130.6|133.17|130.53|133.24|130.6|133.17|130.53|0
1647408670000|2022-03-16 05:31:10|133.11|130.47|132.98|130.34|133.11|130.47|132.98|130.34|0
1647408680000|2022-03-16 05:31:20|132.84|130.2|132.84|130.2|132.84|130.2|132.84|130.2|0
1647408690000|2022-03-16 05:31:30|132.91|130.27|132.84|130.2|132.91|130.27|132.84|130.2|0
1647408700000|2022-03-16 05:31:40|132.98|130.34|132.71|130.07|132.98|130.34|132.71|130.07|0
1647408710000|2022-03-16 05:31:50|132.77|130.13|132.71|130.07|132.77|130.13|132.71|130.07|0
1647408720000|2022-03-16 05:32:00|132.84|130.2|132.97|130.33|132.97|130.33|132.84|130.2|0
1647408730000|2022-03-16 05:32:10|132.91|130.27|132.71|130.07|132.91|130.27|132.71|130.07|0
1647408740000|2022-03-16 05:32:20|132.57|129.93|132.44|129.8|132.57|129.93|132.44|129.8|0
1647408750000|2022-03-16 05:32:30|132.51|129.87|132.31|129.67|132.51|129.87|132.31|129.67|0
1647408760000|2022-03-16 05:32:40|132.44|129.8|132.18|129.54|132.44|129.8|132.18|129.54|0
1647408770000|2022-03-16 05:32:50|132.31|129.67|132.57|129.93|132.57|129.93|132.31|129.67|0
1647408780000|2022-03-16 05:33:00|133.6|130.96|133.53|130.89|133.6|130.96|133.47|130.83|0
1647408790000|2022-03-16 05:33:10|133.4|130.76|133.67|131.03|133.67|131.03|133.4|130.76|0
1647408800000|2022-03-16 05:33:20|133.73|131.09|133.93|131.29|133.93|131.29|133.73|131.09|0
1647408810000|2022-03-16 05:33:30|133.86|131.22|133.67|131.03|133.86|131.22|133.67|131.03|0
1647408820000|2022-03-16 05:33:40|133.73|131.09|134.2|131.56|134.2|131.56|133.73|131.09|0
1647408830000|2022-03-16 05:33:50|134.33|131.69|134.66|132.02|134.66|132.02|134.33|131.69|0
1647408840000|2022-03-16 05:34:00|134.6|131.96|134.87|132.23|134.87|132.23|134.6|131.96|0
1647408850000|2022-03-16 05:34:10|134.66|132.02|135|132.36|135|132.36|134.66|132.02|0
1647408860000|2022-03-16 05:34:20|134.87|132.23|134.73|132.09|134.87|132.23|134.73|132.09|0
1647408870000|2022-03-16 05:34:30|134.8|132.16|135.13|132.49|135.13|132.49|134.8|132.16|0
1647408880000|2022-03-16 05:34:40|135|132.36|135.13|132.49|135.13|132.49|135|132.36|0
1647408890000|2022-03-16 05:34:50|135.6|132.96|135.8|133.16|135.8|133.16|135.54|132.9|0
1647408900000|2022-03-16 05:35:00|136.07|133.43|136.07|133.43|136.07|133.43|135.94|133.3|0
1647408910000|2022-03-16 05:35:10|135.94|133.3|135.94|133.3|135.94|133.3|135.94|133.3|0
1647408920000|2022-03-16 05:35:20|136.07|133.43|135.94|133.3|136.07|133.43|135.94|133.3|0
1647408930000|2022-03-16 05:35:30|135.8|133.16|135.8|133.16|135.8|133.16|135.6|132.96|0
1647408940000|2022-03-16 05:35:40|135.94|133.3|135.87|133.23|135.94|133.3|135.8|133.16|0
1647408950000|2022-03-16 05:35:50|135.94|133.3|136.14|133.5|136.14|133.5|135.94|133.3|0
1647408960000|2022-03-16 05:36:00|136.21|133.57|136.07|133.43|136.34|133.7|136.07|133.43|0
1647408970000|2022-03-16 05:36:10|135.94|133.3|135.8|133.16|135.94|133.3|135.8|133.16|0
1647408980000|2022-03-16 05:36:20|135.67|133.03|135.8|133.16|135.8|133.16|135.67|133.03|0
1647408990000|2022-03-16 05:36:30|135.53|132.89|135.53|132.89|135.67|133.03|135.53|132.89|0
1647409000000|2022-03-16 05:36:40|135.4|132.76|135.4|132.76|135.53|132.89|135.4|132.76|0
1647409010000|2022-03-16 05:36:50|135.33|132.69|135.4|132.76|135.4|132.76|135.26|132.62|0
1647409020000|2022-03-16 05:37:00|135.46|132.82|135.4|132.76|135.53|132.89|135.4|132.76|0
1647409030000|2022-03-16 05:37:10|135.8|133.16|135.67|133.03|135.8|133.16|135.67|133.03|0
1647409040000|2022-03-16 05:37:20|135.4|132.76|135.26|132.62|135.46|132.82|135.26|132.62|0
1647409050000|2022-03-16 05:37:30|135.13|132.49|135.33|132.69|135.33|132.69|135.13|132.49|0
1647409060000|2022-03-16 05:37:40|135.26|132.62|135.13|132.49|135.26|132.62|135.13|132.49|0
1647409070000|2022-03-16 05:37:50|135.26|132.62|135.4|132.76|135.46|132.82|135.26|132.62|0
1647409080000|2022-03-16 05:38:00|135.46|132.82|135.4|132.76|135.53|132.89|135.4|132.76|0
1647409090000|2022-03-16 05:38:10|135.53|132.89|135.6|132.96|135.6|132.96|135.53|132.89|0
1647409100000|2022-03-16 05:38:20|135.67|133.03|135.67|133.03|135.67|133.03|135.67|133.03|0
1647409110000|2022-03-16 05:38:30|135.6|132.96|135.46|132.82|135.6|132.96|135.46|132.82|0
1647409120000|2022-03-16 05:38:40|135.53|132.89|135.66|133.02|135.8|133.16|135.53|132.89|0
1647409130000|2022-03-16 05:38:50|135.86|133.22|135.93|133.29|135.93|133.29|135.8|133.16|0
1647409140000|2022-03-16 05:39:00|136.07|133.43|136.47|133.83|136.47|133.83|136.07|133.43|0
1647409150000|2022-03-16 05:39:10|136.74|134.1|136.34|133.7|136.74|134.1|136.34|133.7|0
1647409160000|2022-03-16 05:39:20|136.27|133.63|136.61|133.97|136.61|133.97|136.27|133.63|0
1647409170000|2022-03-16 05:39:30|136.87|134.23|137.14|134.5|137.14|134.5|136.87|134.23|0
1647409180000|2022-03-16 05:39:40|137.01|134.37|136.74|134.1|137.01|134.37|136.74|134.1|0
1647409190000|2022-03-16 05:39:50|136.87|134.23|136.87|134.23|136.87|134.23|136.87|134.23|0
1647409200000|2022-03-16 05:40:00|136.94|134.3|136.74|134.1|137.01|134.37|136.74|134.1|0
1647409210000|2022-03-16 05:40:10|136.87|134.23|136.8|134.16|136.87|134.23|136.8|134.16|0
1647409220000|2022-03-16 05:40:20|136.74|134.1|136.87|134.23|136.87|134.23|136.74|134.1|0
1647409230000|2022-03-16 05:40:30|137.14|134.5|138.09|135.45|138.16|135.52|137.14|134.5|0
1647409240000|2022-03-16 05:40:40|138.23|135.59|138.36|135.72|138.36|135.72|138.23|135.59|0
1647409250000|2022-03-16 05:40:50|138.5|135.86|138.63|135.99|138.63|135.99|138.5|135.86|0
1647409260000|2022-03-16 05:41:00|138.5|135.86|138.63|135.99|138.63|135.99|138.5|135.86|0
1647409270000|2022-03-16 05:41:10|138.77|136.13|138.77|136.13|138.77|136.13|138.77|136.13|0
1647409280000|2022-03-16 05:41:20|138.7|136.06|138.63|135.99|138.77|136.13|138.63|135.99|0
1647409290000|2022-03-16 05:41:30|138.91|136.27|138.63|135.99|138.91|136.27|138.63|135.99|0
1647409300000|2022-03-16 05:41:40|138.77|136.13|138.63|135.99|138.77|136.13|138.63|135.99|0
1647409310000|2022-03-16 05:41:50|138.56|135.92|138.23|135.59|138.56|135.92|138.23|135.59|0
1647409320000|2022-03-16 05:42:00|138.36|135.72|138.22|135.58|138.36|135.72|138.09|135.45|0
1647409330000|2022-03-16 05:42:10|137.95|135.31|138.09|135.45|138.22|135.58|137.95|135.31|0
1647409340000|2022-03-16 05:42:20|138.15|135.51|138.09|135.45|138.15|135.51|138.02|135.38|0
1647409350000|2022-03-16 05:42:30|138.22|135.58|138.5|135.86|138.5|135.86|138.22|135.58|0
1647409360000|2022-03-16 05:42:40|138.36|135.72|138.5|135.86|138.5|135.86|138.36|135.72|0
1647409370000|2022-03-16 05:42:50|138.63|135.99|138.97|136.33|138.97|136.33|138.63|135.99|0
1647409380000|2022-03-16 05:43:00|138.9|136.26|138.63|135.99|138.9|136.26|138.63|135.99|0
1647409390000|2022-03-16 05:43:10|138.49|135.85|138.49|135.85|138.49|135.85|138.49|135.85|0
1647409400000|2022-03-16 05:43:20|138.63|135.99|138.63|135.99|138.63|135.99|138.63|135.99|0
1647409410000|2022-03-16 05:43:30|138.77|136.13|139.04|136.4|139.04|136.4|138.77|136.13|0
1647409420000|2022-03-16 05:43:40|138.9|136.26|139.17|136.53|139.17|136.53|138.9|136.26|0
1647409430000|2022-03-16 05:43:50|139.04|136.4|139.17|136.53|139.17|136.53|139.04|136.4|0
1647409440000|2022-03-16 05:44:00|139.1|136.46|139.1|136.46|139.1|136.46|139.1|136.46|0
1647409450000|2022-03-16 05:44:10|139.17|136.53|139.1|136.46|139.17|136.53|139.04|136.4|0
1647409460000|2022-03-16 05:44:20|139.17|136.53|139.31|136.67|139.72|137.08|139.17|136.53|0
1647409470000|2022-03-16 05:44:30|139.24|136.6|139.45|136.81|139.45|136.81|139.24|136.6|0
1647409480000|2022-03-16 05:44:40|139.58|136.94|139.58|136.94|139.58|136.94|139.45|136.81|0
1647409490000|2022-03-16 05:44:50|139.72|137.08|139.72|137.08|139.72|137.08|139.72|137.08|0
1647409500000|2022-03-16 05:45:00|139.58|136.94|139.45|136.81|139.58|136.94|139.45|136.81|0
1647409510000|2022-03-16 05:45:10|139.51|136.87|139.85|137.21|139.85|137.21|139.51|136.87|0
1647409520000|2022-03-16 05:45:20|139.99|137.35|140.13|137.49|140.13|137.49|139.99|137.35|0
1647409530000|2022-03-16 05:45:30|139.99|137.35|140.26|137.62|140.26|137.62|139.99|137.35|0
1647409540000|2022-03-16 05:45:40|140.33|137.69|140.4|137.76|140.4|137.76|140.33|137.69|0
1647409550000|2022-03-16 05:45:50|140.54|137.9|141.5|138.86|141.5|138.86|140.54|137.9|0
1647409560000|2022-03-16 05:46:00|141.78|139.14|141.22|138.58|141.78|139.14|141.09|138.45|0
1647409570000|2022-03-16 05:46:10|141.5|138.86|141.22|138.58|141.5|138.86|141.22|138.58|0
1647409580000|2022-03-16 05:46:20|141.09|138.45|141.22|138.58|141.22|138.58|141.09|138.45|0
1647409590000|2022-03-16 05:46:30|141.09|138.45|141.36|138.72|141.36|138.72|141.09|138.45|0
1647409600000|2022-03-16 05:46:40|141.64|139|142.19|139.55|142.19|139.55|141.64|139|0
1647409610000|2022-03-16 05:46:50|142.33|139.69|142.05|139.41|142.33|139.69|142.05|139.41|0
1647409620000|2022-03-16 05:47:00|142.46|139.82|143.02|140.38|143.02|140.38|142.46|139.82|0
1647409630000|2022-03-16 05:47:10|143.16|140.52|143.16|140.52|143.16|140.52|142.88|140.24|0
1647409640000|2022-03-16 05:47:20|143.02|140.38|143.02|140.38|143.16|140.52|143.02|140.38|0
1647409650000|2022-03-16 05:47:30|142.88|140.24|142.88|140.24|143.02|140.38|142.74|140.1|0
1647409660000|2022-03-16 05:47:40|143.15|140.51|143.15|140.51|143.22|140.58|143.15|140.51|0
1647409670000|2022-03-16 05:47:50|143.29|140.65|143.57|140.93|143.57|140.93|143.29|140.65|0
1647409680000|2022-03-16 05:48:00|143.71|141.07|143.85|141.21|143.99|141.35|143.71|141.07|0
1647409690000|2022-03-16 05:48:10|143.57|140.93|143.71|141.07|143.71|141.07|143.57|140.93|0
1647409700000|2022-03-16 05:48:20|143.57|140.93|143.71|141.07|143.71|141.07|143.57|140.93|0
1647409710000|2022-03-16 05:48:30|143.57|140.93|143.71|141.07|143.71|141.07|143.57|140.93|0
1647409720000|2022-03-16 05:48:40|143.43|140.79|143.29|140.65|143.43|140.79|143.29|140.65|0
1647409730000|2022-03-16 05:48:50|143.43|140.79|143.99|141.35|143.99|141.35|143.43|140.79|0
1647409740000|2022-03-16 05:49:00|144.54|141.9|144.26|141.62|144.54|141.9|144.26|141.62|0
1647409750000|2022-03-16 05:49:10|143.99|141.35|143.85|141.21|143.99|141.35|143.85|141.21|0
1647409760000|2022-03-16 05:49:20|143.71|141.07|143.15|140.51|143.71|141.07|143.15|140.51|0
1647409770000|2022-03-16 05:49:30|143.29|140.65|143.08|140.44|143.29|140.65|143.08|140.44|0
1647409780000|2022-03-16 05:49:40|142.94|140.3|142.74|140.1|143.01|140.37|142.74|140.1|0
1647409790000|2022-03-16 05:49:50|142.6|139.96|142.25|139.61|142.6|139.96|142.25|139.61|0
1647409800000|2022-03-16 05:50:00|141.91|139.27|142.32|139.68|142.32|139.68|141.91|139.27|0
1647409810000|2022-03-16 05:50:10|142.18|139.54|142.32|139.68|142.32|139.68|142.18|139.54|0
1647409820000|2022-03-16 05:50:20|142.18|139.54|142.46|139.82|142.46|139.82|142.18|139.54|0
1647409830000|2022-03-16 05:50:30|142.32|139.68|142.04|139.4|142.32|139.68|142.04|139.4|0
1647409840000|2022-03-16 05:50:40|141.97|139.33|141.91|139.27|141.97|139.33|141.91|139.27|0
1647409850000|2022-03-16 05:50:50|142.04|139.4|141.49|138.85|142.04|139.4|141.49|138.85|0
1647409860000|2022-03-16 05:51:00|141.42|138.78|141.42|138.78|141.42|138.78|141.42|138.78|0
1647409870000|2022-03-16 05:51:10|141.08|138.44|141.35|138.71|141.35|138.71|141.08|138.44|0
1647409880000|2022-03-16 05:51:20|141.49|138.85|141.35|138.71|141.49|138.85|141.35|138.71|0
1647409890000|2022-03-16 05:51:30|141.22|138.58|141.22|138.58|141.35|138.71|141.08|138.44|0
1647409900000|2022-03-16 05:51:40|140.94|138.3|140.8|138.16|140.94|138.3|140.8|138.16|0
1647409910000|2022-03-16 05:51:50|140.53|137.89|140.26|137.62|140.53|137.89|140.26|137.62|0
1647409920000|2022-03-16 05:52:00|140.18|137.54|140.26|137.62|140.26|137.62|140.12|137.48|0
1647409930000|2022-03-16 05:52:10|140.12|137.48|139.98|137.34|140.12|137.48|139.98|137.34|0
1647409940000|2022-03-16 05:52:20|140.12|137.48|140.12|137.48|140.12|137.48|139.98|137.34|0
1647409950000|2022-03-16 05:52:30|139.98|137.34|139.84|137.2|139.98|137.34|139.84|137.2|0
1647409960000|2022-03-16 05:52:40|139.98|137.34|139.84|137.2|139.98|137.34|139.84|137.2|0
1647409970000|2022-03-16 05:52:50|139.71|137.07|139.57|136.93|139.71|137.07|139.57|136.93|0
1647409980000|2022-03-16 05:53:00|139.43|136.79|139.57|136.93|139.64|137|139.43|136.79|0
1647409990000|2022-03-16 05:53:10|139.71|137.07|139.84|137.2|139.84|137.2|139.71|137.07|0
1647410000000|2022-03-16 05:53:20|139.98|137.34|139.84|137.2|139.98|137.34|139.84|137.2|0
1647410010000|2022-03-16 05:53:30|139.71|137.07|139.16|136.52|139.71|137.07|139.16|136.52|0
1647410020000|2022-03-16 05:53:40|139.02|136.38|139.43|136.79|139.5|136.86|139.02|136.38|0
1647410030000|2022-03-16 05:53:50|139.5|136.86|139.84|137.2|139.84|137.2|139.5|136.86|0
1647410040000|2022-03-16 05:54:00|139.71|137.07|139.43|136.79|139.71|137.07|139.43|136.79|0
1647410050000|2022-03-16 05:54:10|139.57|136.93|139.43|136.79|139.63|136.99|139.43|136.79|0
1647410060000|2022-03-16 05:54:20|139.57|136.93|139.57|136.93|139.7|137.06|139.57|136.93|0
1647410070000|2022-03-16 05:54:30|139.43|136.79|139.29|136.65|139.43|136.79|139.29|136.65|0
1647410080000|2022-03-16 05:54:40|139.43|136.79|139.22|136.58|139.43|136.79|139.22|136.58|0
1647410090000|2022-03-16 05:54:50|139.29|136.65|139.43|136.79|139.43|136.79|139.16|136.52|0
1647410100000|2022-03-16 05:55:00|139.57|136.93|139.29|136.65|139.57|136.93|139.29|136.65|0
1647410110000|2022-03-16 05:55:10|139.57|136.93|139.36|136.72|139.57|136.93|139.36|136.72|0
1647410120000|2022-03-16 05:55:20|139.29|136.65|139.36|136.72|139.43|136.79|139.29|136.65|0
1647410130000|2022-03-16 05:55:30|139.29|136.65|139.43|136.79|139.57|136.93|139.29|136.65|0
1647410140000|2022-03-16 05:55:40|139.29|136.65|139.29|136.65|139.29|136.65|139.29|136.65|0
1647410150000|2022-03-16 05:55:50|139.16|136.52|139.16|136.52|139.29|136.65|139.16|136.52|0
1647410160000|2022-03-16 05:56:00|139.09|136.45|139.02|136.38|139.16|136.52|138.88|136.24|0
1647410170000|2022-03-16 05:56:10|139.43|136.79|139.02|136.38|139.43|136.79|139.02|136.38|0
1647410180000|2022-03-16 05:56:20|139.16|136.52|138.75|136.11|139.16|136.52|138.75|136.11|0
1647410190000|2022-03-16 05:56:30|138.88|136.24|138.75|136.11|138.88|136.24|138.75|136.11|0
1647410200000|2022-03-16 05:56:40|138.81|136.17|138.75|136.11|138.81|136.17|138.61|135.97|0
1647410210000|2022-03-16 05:56:50|138.61|135.97|138.95|136.31|138.95|136.31|138.61|135.97|0
1647410220000|2022-03-16 05:57:00|138.88|136.24|138.61|135.97|138.88|136.24|138.61|135.97|0
1647410230000|2022-03-16 05:57:10|138.75|136.11|138.2|135.56|138.75|136.11|138.2|135.56|0
1647410240000|2022-03-16 05:57:20|138.34|135.7|138.88|136.24|138.88|136.24|138.34|135.7|0
1647410250000|2022-03-16 05:57:30|138.95|136.31|138.95|136.31|138.95|136.31|138.95|136.31|0
1647410260000|2022-03-16 05:57:40|138.88|136.24|138.95|136.31|138.95|136.31|138.88|136.24|0
1647410270000|2022-03-16 05:57:50|139.02|136.38|138.88|136.24|139.08|136.44|138.88|136.24|0
1647410280000|2022-03-16 05:58:00|139.02|136.38|139.36|136.72|139.56|136.92|139.02|136.38|0
1647410290000|2022-03-16 05:58:10|139.43|136.79|139.02|136.38|139.43|136.79|138.88|136.24|0
1647410300000|2022-03-16 05:58:20|139.15|136.51|139.29|136.65|139.29|136.65|139.15|136.51|0
1647410310000|2022-03-16 05:58:30|139.02|136.38|138.88|136.24|139.02|136.38|138.88|136.24|0
1647410320000|2022-03-16 05:58:40|139.29|136.65|139.43|136.79|139.56|136.92|139.29|136.65|0
1647410330000|2022-03-16 05:58:50|139.29|136.65|139.22|136.58|139.29|136.65|139.22|136.58|0
1647410340000|2022-03-16 05:59:00|139.15|136.51|138.88|136.24|139.15|136.51|138.88|136.24|0
1647410350000|2022-03-16 05:59:10|139.02|136.38|139.56|136.92|139.56|136.92|138.88|136.24|0
1647410360000|2022-03-16 05:59:20|139.42|136.78|139.29|136.65|139.56|136.92|139.29|136.65|0
1647410370000|2022-03-16 05:59:30|139.15|136.51|139.42|136.78|139.49|136.85|139.15|136.51|0
1647410380000|2022-03-16 05:59:40|139.35|136.71|139.42|136.78|139.42|136.78|139.15|136.51|0
1647410390000|2022-03-16 05:59:50|139.56|136.92|139.7|137.06|139.7|137.06|139.56|136.92|0
1647410400000|2022-03-16 06:00:00|139.42|136.78|139.29|136.65|139.42|136.78|139.29|136.65|0
1647410410000|2022-03-16 06:00:10|139.22|136.58|139.15|136.51|139.22|136.58|139.08|136.44|0
1647410420000|2022-03-16 06:00:20|139.29|136.65|139.29|136.65|139.29|136.65|139.29|136.65|0
1647410430000|2022-03-16 06:00:30|139.42|136.78|139.29|136.65|139.42|136.78|139.29|136.65|0
1647410440000|2022-03-16 06:00:40|139.49|136.85|139.29|136.65|139.49|136.85|139.29|136.65|0
1647410450000|2022-03-16 06:00:50|139.42|136.78|139.42|136.78|139.56|136.92|139.42|136.78|0
1647410460000|2022-03-16 06:01:00|139.56|136.92|139.49|136.85|139.56|136.92|139.42|136.78|0
1647410470000|2022-03-16 06:01:10|139.42|136.78|139.62|136.98|139.62|136.98|139.42|136.78|0
1647410480000|2022-03-16 06:01:20|139.56|136.92|139.35|136.71|139.56|136.92|139.35|136.71|0
1647410490000|2022-03-16 06:01:30|139.42|136.78|139.49|136.85|139.69|137.05|139.42|136.78|0
1647410500000|2022-03-16 06:01:40|139.28|136.64|139.69|137.05|139.83|137.19|139.28|136.64|0
1647410510000|2022-03-16 06:01:50|139.83|137.19|139.42|136.78|139.83|137.19|139.42|136.78|0
1647410520000|2022-03-16 06:02:00|139.56|136.92|139.42|136.78|139.56|136.92|139.42|136.78|0
1647410530000|2022-03-16 06:02:10|139.15|136.51|139.42|136.78|139.42|136.78|139.15|136.51|0
1647410540000|2022-03-16 06:02:20|139.56|136.92|139.76|137.12|139.76|137.12|139.56|136.92|0
1647410550000|2022-03-16 06:02:30|139.69|137.05|139.83|137.19|139.83|137.19|139.69|137.05|0
1647410570000|2022-03-16 06:02:50|139.69|137.05|139.97|137.33|139.97|137.33|139.69|137.05|0
1647410580000|2022-03-16 06:03:00|140.03|137.39|139.56|136.92|140.03|137.39|139.56|136.92|0
1647410590000|2022-03-16 06:03:10|139.42|136.78|139.56|136.92|139.56|136.92|139.28|136.64|0
1647410600000|2022-03-16 06:03:20|139.35|136.71|139.01|136.37|139.42|136.78|139.01|136.37|0
1647410610000|2022-03-16 06:03:30|139.15|136.51|139.15|136.51|139.15|136.51|139.01|136.37|0
1647410620000|2022-03-16 06:03:40|139.14|136.5|139.14|136.5|139.14|136.5|139.14|136.5|0
1647410630000|2022-03-16 06:03:50|139.01|136.37|139.01|136.37|139.07|136.43|139.01|136.37|0
1647410640000|2022-03-16 06:04:00|139.21|136.57|139.28|136.64|139.55|136.91|139.21|136.57|0
1647410650000|2022-03-16 06:04:10|139.48|136.84|139.42|136.78|139.55|136.91|139.42|136.78|0
1647410660000|2022-03-16 06:04:20|139.69|137.05|139.55|136.91|139.69|137.05|139.48|136.84|0
1647410670000|2022-03-16 06:04:30|139.48|136.84|139.55|136.91|139.55|136.91|139.48|136.84|0
1647410680000|2022-03-16 06:04:40|139.69|137.05|139.83|137.19|139.83|137.19|139.62|136.98|0
1647410690000|2022-03-16 06:04:50|140.1|137.46|140.1|137.46|140.1|137.46|140.1|137.46|0
1647410700000|2022-03-16 06:05:00|139.96|137.32|139.83|137.19|139.96|137.32|139.69|137.05|0
1647410710000|2022-03-16 06:05:10|139.89|137.25|139.96|137.32|139.96|137.32|139.83|137.19|0
1647410720000|2022-03-16 06:05:20|139.89|137.25|139.96|137.32|140.1|137.46|139.89|137.25|0
1647410730000|2022-03-16 06:05:30|140.1|137.46|140.24|137.6|140.24|137.6|139.96|137.32|0
1647410740000|2022-03-16 06:05:40|140.16|137.52|140.24|137.6|140.24|137.6|140.1|137.46|0
1647410750000|2022-03-16 06:05:50|140.1|137.46|139.96|137.32|140.1|137.46|139.96|137.32|0
1647410760000|2022-03-16 06:06:00|140.1|137.46|140.1|137.46|140.1|137.46|139.96|137.32|0
1647410770000|2022-03-16 06:06:10|140.23|137.59|140.92|138.28|140.92|138.28|140.23|137.59|0
1647410780000|2022-03-16 06:06:20|141.19|138.55|140.92|138.28|141.19|138.55|140.92|138.28|0
1647410790000|2022-03-16 06:06:30|140.78|138.14|140.71|138.07|140.78|138.14|140.64|138|0
1647410800000|2022-03-16 06:06:40|140.64|138|140.51|137.87|140.64|138|140.51|137.87|0
1647410810000|2022-03-16 06:06:50|140.37|137.73|139.96|137.32|140.37|137.73|139.82|137.18|0
1647410820000|2022-03-16 06:07:00|139.75|137.11|139.96|137.32|140.03|137.39|139.75|137.11|0
1647410830000|2022-03-16 06:07:10|140.1|137.46|140.23|137.59|140.23|137.59|140.1|137.46|0
1647410840000|2022-03-16 06:07:20|140.3|137.66|141.19|138.55|141.19|138.55|140.3|137.66|0
1647410850000|2022-03-16 06:07:30|141.26|138.62|140.64|138|141.26|138.62|140.64|138|0
1647410860000|2022-03-16 06:07:40|140.78|138.14|140.92|138.28|140.98|138.34|140.78|138.14|0
1647410870000|2022-03-16 06:07:50|140.98|138.34|141.05|138.41|141.05|138.41|140.92|138.28|0
1647410880000|2022-03-16 06:08:00|140.92|138.28|140.37|137.73|140.92|138.28|140.37|137.73|0
1647410890000|2022-03-16 06:08:10|140.43|137.79|140.37|137.73|140.43|137.79|140.23|137.59|0
1647410900000|2022-03-16 06:08:20|140.16|137.52|139.82|137.18|140.16|137.52|139.82|137.18|0
1647410910000|2022-03-16 06:08:30|139.89|137.25|139.55|136.91|139.89|137.25|139.55|136.91|0
1647410920000|2022-03-16 06:08:40|139.48|136.84|139.55|136.91|139.55|136.91|139.48|136.84|0
1647410930000|2022-03-16 06:08:50|139.68|137.04|139.61|136.97|139.68|137.04|139.61|136.97|0
1647410940000|2022-03-16 06:09:00|139.55|136.91|139.55|136.91|139.55|136.91|139.55|136.91|0
1647410950000|2022-03-16 06:09:10|139.41|136.77|139.14|136.5|139.41|136.77|139.14|136.5|0
1647410960000|2022-03-16 06:09:20|139|136.36|139.55|136.91|139.55|136.91|139|136.36|0
1647410970000|2022-03-16 06:09:30|139.47|136.83|139.47|136.83|139.47|136.83|139.47|136.83|0
1647410980000|2022-03-16 06:09:40|139.41|136.77|139.55|136.91|139.55|136.91|139.41|136.77|0
1647410990000|2022-03-16 06:09:50|140.09|137.45|140.23|137.59|140.23|137.59|140.09|137.45|0
1647411000000|2022-03-16 06:10:00|140.09|137.45|139.88|137.24|140.37|137.73|139.88|137.24|0
1647411010000|2022-03-16 06:10:10|139.82|137.18|140.23|137.59|140.23|137.59|139.82|137.18|0
1647411020000|2022-03-16 06:10:20|139.95|137.31|139.95|137.31|139.95|137.31|139.88|137.24|0
1647411030000|2022-03-16 06:10:30|140.09|137.45|139.82|137.18|140.09|137.45|139.82|137.18|0
1647411040000|2022-03-16 06:10:40|139.95|137.31|139.88|137.24|139.95|137.31|139.82|137.18|0
1647411050000|2022-03-16 06:10:50|139.82|137.18|139.95|137.31|140.09|137.45|139.82|137.18|0
1647411070000|2022-03-16 06:11:10|139.88|137.24|140.02|137.38|140.02|137.38|139.88|137.24|0
1647411080000|2022-03-16 06:11:20|140.09|137.45|140.02|137.38|140.09|137.45|140.02|137.38|0
1647411090000|2022-03-16 06:11:30|140.09|137.45|140.36|137.72|140.36|137.72|140.09|137.45|0
1647411100000|2022-03-16 06:11:40|140.29|137.65|140.23|137.59|140.36|137.72|140.09|137.45|0
1647411110000|2022-03-16 06:11:50|140.36|137.72|140.36|137.72|140.36|137.72|140.29|137.65|0
1647411120000|2022-03-16 06:12:00|140.23|137.59|139.95|137.31|140.23|137.59|139.95|137.31|0
1647411130000|2022-03-16 06:12:10|140.15|137.51|139.81|137.17|140.23|137.59|139.81|137.17|0
1647411140000|2022-03-16 06:12:20|140.09|137.45|140.64|138|140.64|138|140.09|137.45|0
1647411150000|2022-03-16 06:12:30|140.36|137.72|141.11|138.47|141.11|138.47|140.36|137.72|0
1647411160000|2022-03-16 06:12:40|141.19|138.55|141.19|138.55|141.32|138.68|141.19|138.55|0
1647411170000|2022-03-16 06:12:50|141.25|138.61|141.18|138.54|141.25|138.61|141.18|138.54|0
1647411180000|2022-03-16 06:13:00|141.25|138.61|140.77|138.13|141.25|138.61|140.77|138.13|0
1647411190000|2022-03-16 06:13:10|140.36|137.72|140.22|137.58|140.36|137.72|140.22|137.58|0
1647411200000|2022-03-16 06:13:20|140.15|137.51|140.09|137.45|140.15|137.51|140.09|137.45|0
1647411210000|2022-03-16 06:13:30|140.22|137.58|140.22|137.58|140.22|137.58|140.09|137.45|0
1647411220000|2022-03-16 06:13:40|140.29|137.65|140.22|137.58|140.29|137.65|140.09|137.45|0
1647411230000|2022-03-16 06:13:50|140.36|137.72|140.77|138.13|140.77|138.13|140.36|137.72|0
1647411240000|2022-03-16 06:14:00|140.97|138.33|140.7|138.06|140.97|138.33|140.7|138.06|0
1647411250000|2022-03-16 06:14:10|140.77|138.13|140.84|138.2|140.84|138.2|140.7|138.06|0
1647411260000|2022-03-16 06:14:20|140.77|138.13|140.77|138.13|140.77|138.13|140.77|138.13|0
1647411270000|2022-03-16 06:14:30|140.91|138.27|141.18|138.54|141.18|138.54|140.91|138.27|0
1647411280000|2022-03-16 06:14:40|140.97|138.33|141.04|138.4|141.04|138.4|140.91|138.27|0
1647411290000|2022-03-16 06:14:50|140.91|138.27|140.7|138.06|140.91|138.27|140.7|138.06|0
1647411300000|2022-03-16 06:15:00|140.56|137.92|140.63|137.99|140.84|138.2|140.56|137.92|0
1647411310000|2022-03-16 06:15:10|140.56|137.92|140.42|137.78|140.56|137.92|140.42|137.78|0
1647411320000|2022-03-16 06:15:20|140.63|137.99|140.83|138.19|140.84|138.2|140.63|137.99|0
1647411330000|2022-03-16 06:15:30|140.77|138.13|140.56|137.92|140.91|138.27|140.56|137.92|0
1647411340000|2022-03-16 06:15:40|140.49|137.85|140.42|137.78|140.49|137.85|140.22|137.58|0
1647411350000|2022-03-16 06:15:50|140.49|137.85|140.49|137.85|140.49|137.85|140.49|137.85|0
1647411360000|2022-03-16 06:16:00|140.56|137.92|140.49|137.85|140.56|137.92|140.42|137.78|0
1647411370000|2022-03-16 06:16:10|140.36|137.72|140.49|137.85|140.49|137.85|140.36|137.72|0
1647411380000|2022-03-16 06:16:20|141.04|138.4|141.32|138.68|141.32|138.68|141.04|138.4|0
1647411390000|2022-03-16 06:16:30|141.18|138.54|141.25|138.61|141.25|138.61|141.18|138.54|0
1647411400000|2022-03-16 06:16:40|141.32|138.68|141.32|138.68|141.38|138.74|141.32|138.68|0
1647411410000|2022-03-16 06:16:50|141.45|138.81|141.45|138.81|141.45|138.81|141.38|138.74|0
1647411420000|2022-03-16 06:17:00|141.59|138.95|141.93|139.29|142.01|139.37|141.59|138.95|0
1647411430000|2022-03-16 06:17:10|142.14|139.5|142.83|140.19|142.83|140.19|142.14|139.5|0
1647411440000|2022-03-16 06:17:20|142.9|140.26|142.97|140.33|142.97|140.33|142.83|140.19|0
1647411450000|2022-03-16 06:17:30|142.83|140.19|142.28|139.64|142.83|140.19|142.28|139.64|0
1647411460000|2022-03-16 06:17:40|142.35|139.71|142.28|139.64|142.35|139.71|142.14|139.5|0
1647411470000|2022-03-16 06:17:50|142.14|139.5|142.21|139.57|142.28|139.64|142.14|139.5|0
1647411480000|2022-03-16 06:18:00|142.14|139.5|142.28|139.64|142.28|139.64|142.14|139.5|0
1647411490000|2022-03-16 06:18:10|142.56|139.92|142.42|139.78|142.83|140.19|142.42|139.78|0
1647411500000|2022-03-16 06:18:20|142.62|139.98|142.56|139.92|142.62|139.98|142.42|139.78|0
1647411510000|2022-03-16 06:18:30|142.42|139.78|142.56|139.92|142.56|139.92|142.42|139.78|0
1647411520000|2022-03-16 06:18:40|142.69|140.05|142.28|139.64|142.69|140.05|142.28|139.64|0
1647411530000|2022-03-16 06:18:50|142.42|139.78|142.28|139.64|142.48|139.84|142.28|139.64|0
1647411540000|2022-03-16 06:19:00|142.34|139.7|142.42|139.78|142.42|139.78|142.34|139.7|0
1647411550000|2022-03-16 06:19:10|142.48|139.84|142.48|139.84|142.55|139.91|142.48|139.84|0
1647411560000|2022-03-16 06:19:20|142.55|139.91|142.76|140.12|142.76|140.12|142.55|139.91|0
1647411570000|2022-03-16 06:19:30|142.83|140.19|142.83|140.19|142.83|140.19|142.83|140.19|0
1647411580000|2022-03-16 06:19:40|142.69|140.05|142.69|140.05|142.69|140.05|142.69|140.05|0
1647411590000|2022-03-16 06:19:50|142.97|140.33|142.9|140.26|142.97|140.33|142.83|140.19|0
1647411600000|2022-03-16 06:20:00|142.97|140.33|142.41|139.77|142.97|140.33|142.41|139.77|0
1647411610000|2022-03-16 06:20:10|142.48|139.84|142.62|139.98|142.62|139.98|142.41|139.77|0
1647411620000|2022-03-16 06:20:20|142.83|140.19|142.83|140.19|142.83|140.19|142.83|140.19|0
1647411630000|2022-03-16 06:20:30|142.76|140.12|142.83|140.19|142.83|140.19|142.76|140.12|0
1647411640000|2022-03-16 06:20:40|142.69|140.05|142.34|139.7|142.69|140.05|142.34|139.7|0
1647411650000|2022-03-16 06:20:50|142.28|139.64|142.28|139.64|142.28|139.64|142.28|139.64|0
1647411660000|2022-03-16 06:21:00|142.34|139.7|142.28|139.64|142.34|139.7|142.14|139.5|0
1647411670000|2022-03-16 06:21:10|142.2|139.56|142.14|139.5|142.2|139.56|142.14|139.5|0
1647411680000|2022-03-16 06:21:20|142|139.36|142.14|139.5|142.2|139.56|142|139.36|0
1647411690000|2022-03-16 06:21:30|142.27|139.63|142.41|139.77|142.41|139.77|142.14|139.5|0
1647411700000|2022-03-16 06:21:40|142.27|139.63|142.14|139.5|142.34|139.7|142.14|139.5|0
1647411710000|2022-03-16 06:21:50|142.27|139.63|142.27|139.63|142.27|139.63|142.2|139.56|0
1647411720000|2022-03-16 06:22:00|142.14|139.5|142.27|139.63|142.34|139.7|142.14|139.5|0
1647411730000|2022-03-16 06:22:10|142.34|139.7|142.41|139.77|142.41|139.77|142.34|139.7|0
1647411740000|2022-03-16 06:22:20|142.2|139.56|142.27|139.63|142.27|139.63|142.2|139.56|0
1647411750000|2022-03-16 06:22:30|142.34|139.7|142.34|139.7|142.41|139.77|142.27|139.63|0
1647411760000|2022-03-16 06:22:40|142.2|139.56|141.72|139.08|142.2|139.56|141.72|139.08|0
1647411770000|2022-03-16 06:22:50|141.58|138.94|141.72|139.08|141.72|139.08|141.58|138.94|0
1647411780000|2022-03-16 06:23:00|142|139.36|141.72|139.08|142.13|139.49|141.72|139.08|0
1647411790000|2022-03-16 06:23:10|141.79|139.15|141.92|139.28|141.92|139.28|141.72|139.08|0
1647411800000|2022-03-16 06:23:20|142|139.36|142.13|139.49|142.13|139.49|142|139.36|0
1647411810000|2022-03-16 06:23:30|142.2|139.56|142.41|139.77|142.55|139.91|142.2|139.56|0
1647411820000|2022-03-16 06:23:40|142.27|139.63|142.13|139.49|142.27|139.63|142.13|139.49|0
1647411830000|2022-03-16 06:23:50|142.2|139.56|142.13|139.49|142.2|139.56|142.13|139.49|0
1647411840000|2022-03-16 06:24:00|142.2|139.56|142.13|139.49|142.27|139.63|142.06|139.42|0
1647411850000|2022-03-16 06:24:10|142.06|139.42|142.48|139.84|142.48|139.84|142.06|139.42|0
1647411860000|2022-03-16 06:24:20|142.69|140.05|142.75|140.11|142.82|140.18|142.69|140.05|0
1647411870000|2022-03-16 06:24:30|142.82|140.18|142.96|140.32|142.96|140.32|142.82|140.18|0
1647411880000|2022-03-16 06:24:40|142.82|140.18|143.03|140.39|143.1|140.46|142.82|140.18|0
1647411890000|2022-03-16 06:24:50|142.89|140.25|142.82|140.18|142.96|140.32|142.82|140.18|0
1647411900000|2022-03-16 06:25:00|142.89|140.25|142.82|140.18|142.89|140.25|142.68|140.04|0
1647411910000|2022-03-16 06:25:10|142.89|140.25|142.82|140.18|142.89|140.25|142.82|140.18|0
1647411920000|2022-03-16 06:25:20|142.68|140.04|142.55|139.91|142.68|140.04|142.47|139.83|0
1647411930000|2022-03-16 06:25:30|142.47|139.83|142.2|139.56|142.47|139.83|142.2|139.56|0
1647411940000|2022-03-16 06:25:40|141.99|139.35|141.99|139.35|141.99|139.35|141.99|139.35|0
1647411950000|2022-03-16 06:25:50|142.27|139.63|142.06|139.42|142.27|139.63|142.06|139.42|0
1647411960000|2022-03-16 06:26:00|141.85|139.21|141.99|139.35|141.99|139.35|141.78|139.14|0
1647411970000|2022-03-16 06:26:10|142.13|139.49|141.99|139.35|142.13|139.49|141.92|139.28|0
1647411980000|2022-03-16 06:26:20|142.13|139.49|141.99|139.35|142.13|139.49|141.99|139.35|0
1647411990000|2022-03-16 06:26:30|141.85|139.21|141.99|139.35|142.06|139.42|141.85|139.21|0
1647412000000|2022-03-16 06:26:40|142.06|139.42|142.13|139.49|142.13|139.49|142.06|139.42|0
1647412010000|2022-03-16 06:26:50|142.27|139.63|142.19|139.55|142.27|139.63|142.19|139.55|0
1647412020000|2022-03-16 06:27:00|142.27|139.63|142.4|139.76|142.4|139.76|142.19|139.55|0
1647412030000|2022-03-16 06:27:10|142.13|139.49|141.92|139.28|142.13|139.49|141.92|139.28|0
1647412040000|2022-03-16 06:27:20|141.99|139.35|141.99|139.35|141.99|139.35|141.99|139.35|0
1647412050000|2022-03-16 06:27:30|141.85|139.21|141.99|139.35|141.99|139.35|141.85|139.21|0
1647412070000|2022-03-16 06:27:50|142.06|139.42|141.99|139.35|142.06|139.42|141.99|139.35|0
1647412080000|2022-03-16 06:28:00|141.85|139.21|142.06|139.42|142.06|139.42|141.71|139.07|0
1647412090000|2022-03-16 06:28:10|141.99|139.35|142.26|139.62|142.26|139.62|141.99|139.35|0
1647412100000|2022-03-16 06:28:20|142.13|139.49|141.85|139.21|142.13|139.49|141.85|139.21|0
1647412110000|2022-03-16 06:28:30|141.71|139.07|141.71|139.07|141.71|139.07|141.64|139|0
1647412120000|2022-03-16 06:28:40|141.57|138.93|141.23|138.59|141.57|138.93|141.23|138.59|0
1647412130000|2022-03-16 06:28:50|141.3|138.66|141.3|138.66|141.44|138.8|141.3|138.66|0
1647412140000|2022-03-16 06:29:00|141.36|138.72|141.36|138.72|141.36|138.72|141.3|138.66|0
1647412150000|2022-03-16 06:29:10|141.57|138.93|141.78|139.14|141.78|139.14|141.57|138.93|0
1647412160000|2022-03-16 06:29:20|141.85|139.21|141.71|139.07|141.85|139.21|141.57|138.93|0
1647412170000|2022-03-16 06:29:30|141.64|139|141.57|138.93|141.64|139|141.5|138.86|0
1647412180000|2022-03-16 06:29:40|141.71|139.07|141.57|138.93|141.71|139.07|141.57|138.93|0
1647412190000|2022-03-16 06:29:50|141.5|138.86|141.57|138.93|141.57|138.93|141.43|138.79|0
1647412200000|2022-03-16 06:30:00|141.43|138.79|141.36|138.72|141.43|138.79|141.16|138.52|0
1647412210000|2022-03-16 06:30:10|141.02|138.38|141.02|138.38|141.16|138.52|141.02|138.38|0
1647412220000|2022-03-16 06:30:20|141.36|138.72|141.16|138.52|141.36|138.72|141.16|138.52|0
1647412230000|2022-03-16 06:30:30|141.22|138.58|141.02|138.38|141.22|138.58|140.81|138.17|0
1647412240000|2022-03-16 06:30:40|141.16|138.52|141.02|138.38|141.22|138.58|141.02|138.38|0
1647412250000|2022-03-16 06:30:50|141.16|138.52|141.16|138.52|141.16|138.52|141.02|138.38|0
1647412260000|2022-03-16 06:31:00|141.09|138.45|140.95|138.31|141.16|138.52|140.95|138.31|0
1647412270000|2022-03-16 06:31:10|141.22|138.58|141.16|138.52|141.22|138.58|141.09|138.45|0
1647412280000|2022-03-16 06:31:20|141.02|138.38|141.02|138.38|141.02|138.38|141.02|138.38|0
1647412290000|2022-03-16 06:31:30|141.09|138.45|141.16|138.52|141.16|138.52|141.02|138.38|0
1647412300000|2022-03-16 06:31:40|141.09|138.45|141.43|138.79|141.43|138.79|141.09|138.45|0
1647412310000|2022-03-16 06:31:50|141.57|138.93|141.29|138.65|141.57|138.93|141.29|138.65|0
1647412320000|2022-03-16 06:32:00|141.43|138.79|141.16|138.52|141.43|138.79|141.16|138.52|0
1647412330000|2022-03-16 06:32:10|141.09|138.45|141.29|138.65|141.29|138.65|140.74|138.1|0
1647412340000|2022-03-16 06:32:20|141.43|138.79|142.12|139.48|142.26|139.62|141.43|138.79|0
1647412350000|2022-03-16 06:32:30|142.26|139.62|142.26|139.62|142.4|139.76|142.26|139.62|0
1647412360000|2022-03-16 06:32:40|142.53|139.89|142.67|140.03|142.67|140.03|142.4|139.76|0
1647412370000|2022-03-16 06:32:50|142.46|139.82|142.53|139.89|142.53|139.89|142.4|139.76|0
1647412380000|2022-03-16 06:33:00|142.6|139.96|142.4|139.76|142.67|140.03|142.26|139.62|0
1647412390000|2022-03-16 06:33:10|142.53|139.89|142.81|140.17|142.81|140.17|142.53|139.89|0
1647412400000|2022-03-16 06:33:20|142.88|140.24|143.36|140.72|143.36|140.72|142.88|140.24|0
1647412410000|2022-03-16 06:33:30|143.29|140.65|143.09|140.45|143.36|140.72|143.09|140.45|0
1647412420000|2022-03-16 06:33:40|143.15|140.51|143.29|140.65|143.29|140.65|143.15|140.51|0
1647412430000|2022-03-16 06:33:50|143.09|140.45|143.57|140.93|143.64|141|143.09|140.45|0
1647412440000|2022-03-16 06:34:00|143.5|140.86|143.22|140.58|143.5|140.86|143.22|140.58|0
1647412450000|2022-03-16 06:34:10|143.36|140.72|143.36|140.72|143.36|140.72|143.09|140.45|0
1647412460000|2022-03-16 06:34:20|143.29|140.65|143.09|140.45|143.29|140.65|143.09|140.45|0
1647412470000|2022-03-16 06:34:30|143.22|140.58|143.09|140.45|143.22|140.58|143.09|140.45|0
1647412480000|2022-03-16 06:34:40|142.95|140.31|143.15|140.51|143.15|140.51|142.95|140.31|0
1647412490000|2022-03-16 06:34:50|143.22|140.58|142.81|140.17|143.22|140.58|142.81|140.17|0
1647412500000|2022-03-16 06:35:00|142.74|140.1|142.74|140.1|142.74|140.1|142.74|140.1|0
1647412510000|2022-03-16 06:35:10|142.67|140.03|142.67|140.03|142.81|140.17|142.67|140.03|0
1647412520000|2022-03-16 06:35:20|142.39|139.75|142.39|139.75|142.53|139.89|142.39|139.75|0
1647412530000|2022-03-16 06:35:30|142.25|139.61|142.53|139.89|142.53|139.89|142.25|139.61|0
1647412540000|2022-03-16 06:35:40|142.81|140.17|143.5|140.86|143.5|140.86|142.81|140.17|0
1647412550000|2022-03-16 06:35:50|143.43|140.79|142.94|140.3|143.43|140.79|142.94|140.3|0
1647412560000|2022-03-16 06:36:00|142.81|140.17|142.67|140.03|142.81|140.17|142.53|139.89|0
1647412570000|2022-03-16 06:36:10|142.53|139.89|142.67|140.03|142.67|140.03|142.46|139.82|0
1647412580000|2022-03-16 06:36:20|142.81|140.17|142.81|140.17|142.81|140.17|142.67|140.03|0
1647412590000|2022-03-16 06:36:30|142.53|139.89|142.39|139.75|142.53|139.89|142.39|139.75|0
1647412600000|2022-03-16 06:36:40|142.67|140.03|142.53|139.89|142.67|140.03|142.53|139.89|0
1647412610000|2022-03-16 06:36:50|142.67|140.03|142.67|140.03|142.67|140.03|142.59|139.95|0
1647412620000|2022-03-16 06:37:00|142.8|140.16|142.8|140.16|142.8|140.16|142.8|140.16|0
1647412630000|2022-03-16 06:37:10|142.67|140.03|143.08|140.44|143.08|140.44|142.67|140.03|0
1647412640000|2022-03-16 06:37:20|142.94|140.3|142.8|140.16|142.94|140.3|142.8|140.16|0
1647412650000|2022-03-16 06:37:30|143.01|140.37|143.01|140.37|143.01|140.37|143.01|140.37|0
1647412660000|2022-03-16 06:37:40|143.08|140.44|142.67|140.03|143.08|140.44|142.67|140.03|0
1647412670000|2022-03-16 06:37:50|142.53|139.89|142.53|139.89|142.53|139.89|142.53|139.89|0
1647412680000|2022-03-16 06:38:00|142.59|139.95|142.39|139.75|142.59|139.95|142.39|139.75|0
1647412690000|2022-03-16 06:38:10|142.25|139.61|142.45|139.81|142.45|139.81|142.25|139.61|0
1647412700000|2022-03-16 06:38:20|142.53|139.89|142.25|139.61|142.53|139.89|142.25|139.61|0
1647412710000|2022-03-16 06:38:30|142.39|139.75|142.25|139.61|142.39|139.75|142.25|139.61|0
1647412740000|2022-03-16 06:39:00|141.97|139.33|141.97|139.33|142.04|139.4|141.97|139.33|0
1647412750000|2022-03-16 06:39:10|142.94|140.3|142.94|140.3|142.94|140.3|142.8|140.16|0
1647412760000|2022-03-16 06:39:20|142.8|140.16|142.94|140.3|142.94|140.3|142.8|140.16|0
1647412770000|2022-03-16 06:39:30|142.8|140.16|142.94|140.3|142.94|140.3|142.8|140.16|0
1647412780000|2022-03-16 06:39:40|143.49|140.85|143.42|140.78|143.49|140.85|143.42|140.78|0
1647412790000|2022-03-16 06:39:50|143.35|140.71|143.35|140.71|143.35|140.71|143.35|140.71|0
1647412800000|2022-03-16 06:40:00|143.28|140.64|143.08|140.44|143.28|140.64|143.08|140.44|0
1647412810000|2022-03-16 06:40:10|143.22|140.58|143.08|140.44|143.28|140.64|143.08|140.44|0
1647412820000|2022-03-16 06:40:20|142.94|140.3|143.08|140.44|143.08|140.44|142.94|140.3|0
1647412830000|2022-03-16 06:40:30|143.22|140.58|142.38|139.74|143.22|140.58|142.38|139.74|0
1647412840000|2022-03-16 06:40:40|142.52|139.88|141.83|139.19|142.52|139.88|141.83|139.19|0
1647412850000|2022-03-16 06:40:50|141.97|139.33|141.97|139.33|141.97|139.33|141.97|139.33|0
1647412860000|2022-03-16 06:41:00|142.11|139.47|142.38|139.74|142.38|139.74|142.11|139.47|0
1647412870000|2022-03-16 06:41:10|142.59|139.95|142.94|140.3|142.94|140.3|142.59|139.95|0
1647412880000|2022-03-16 06:41:20|143|140.36|143.28|140.64|143.28|140.64|143|140.36|0
1647412890000|2022-03-16 06:41:30|143.21|140.57|143.35|140.71|143.35|140.71|143.14|140.5|0
1647412900000|2022-03-16 06:41:40|143.21|140.57|143.28|140.64|143.35|140.71|143.21|140.57|0
1647412910000|2022-03-16 06:41:50|143.35|140.71|143.28|140.64|143.49|140.85|143.28|140.64|0
1647412920000|2022-03-16 06:42:00|143.21|140.57|143|140.36|143.21|140.57|143|140.36|0
1647412930000|2022-03-16 06:42:10|143.07|140.43|143.07|140.43|143.07|140.43|143|140.36|0
1647412940000|2022-03-16 06:42:20|143.14|140.5|143.07|140.43|143.14|140.5|142.94|140.3|0
1647412950000|2022-03-16 06:42:30|143.14|140.5|143.28|140.64|143.28|140.64|143.07|140.43|0
1647412960000|2022-03-16 06:42:40|143.35|140.71|143.49|140.85|143.49|140.85|143.35|140.71|0
1647412970000|2022-03-16 06:42:50|143.69|141.05|143.63|140.99|143.77|141.13|143.63|140.99|0
1647412980000|2022-03-16 06:43:00|143.83|141.19|143.91|141.27|143.91|141.27|143.77|141.13|0
1647412990000|2022-03-16 06:43:10|143.83|141.19|143.77|141.13|143.83|141.19|143.63|140.99|0
1647413000000|2022-03-16 06:43:20|143.91|141.27|143.91|141.27|143.91|141.27|143.83|141.19|0
1647413010000|2022-03-16 06:43:30|143.77|141.13|145.3|142.66|145.3|142.66|143.63|140.99|0
1647413020000|2022-03-16 06:43:40|145.02|142.38|145.3|142.66|145.3|142.66|145.02|142.38|0
1647413030000|2022-03-16 06:43:50|146.35|143.71|146.35|143.71|146.35|143.71|146|143.36|0
1647413040000|2022-03-16 06:44:00|146.28|143.64|145.86|143.22|146.28|143.64|145.86|143.22|0
1647413050000|2022-03-16 06:44:10|146|143.36|145.86|143.22|146|143.36|145.86|143.22|0
1647413060000|2022-03-16 06:44:20|145.58|142.94|145.3|142.66|145.58|142.94|145.3|142.66|0
1647413070000|2022-03-16 06:44:30|145.16|142.52|145.58|142.94|145.72|143.08|145.16|142.52|0
1647413080000|2022-03-16 06:44:40|145.78|143.14|145.72|143.08|145.78|143.14|145.72|143.08|0
1647413090000|2022-03-16 06:44:50|145.64|143|145.72|143.08|145.86|143.22|145.64|143|0
1647413100000|2022-03-16 06:45:00|145.64|143|145.5|142.86|145.64|143|145.44|142.8|0
1647413110000|2022-03-16 06:45:10|145.58|142.94|145.64|143|145.64|143|145.58|142.94|0
1647413120000|2022-03-16 06:45:20|145.5|142.86|145.86|143.22|145.86|143.22|145.5|142.86|0
1647413130000|2022-03-16 06:45:30|146|143.36|146.14|143.5|146.14|143.5|146|143.36|0
1647413140000|2022-03-16 06:45:40|146.28|143.64|146.06|143.42|146.28|143.64|146.06|143.42|0
1647413150000|2022-03-16 06:45:50|145.86|143.22|145.86|143.22|145.86|143.22|145.72|143.08|0
1647413160000|2022-03-16 06:46:00|146|143.36|146|143.36|146|143.36|146|143.36|0
1647413170000|2022-03-16 06:46:10|146.2|143.56|146.28|143.64|146.28|143.64|146.2|143.56|0
1647413180000|2022-03-16 06:46:20|146.42|143.78|146.2|143.56|146.42|143.78|146.2|143.56|0
1647413190000|2022-03-16 06:46:30|146.42|143.78|146.42|143.78|146.42|143.78|146.42|143.78|0
1647413200000|2022-03-16 06:46:40|146.34|143.7|146.14|143.5|146.34|143.7|146.14|143.5|0
1647413210000|2022-03-16 06:46:50|146.28|143.64|146.13|143.49|146.28|143.64|145.92|143.28|0
1647413220000|2022-03-16 06:47:00|145.99|143.35|146.34|143.7|146.34|143.7|145.99|143.35|0
1647413230000|2022-03-16 06:47:10|146.27|143.63|146.48|143.84|146.48|143.84|146.13|143.49|0
1647413240000|2022-03-16 06:47:20|146.62|143.98|146.41|143.77|146.62|143.98|146.41|143.77|0
1647413250000|2022-03-16 06:47:30|146.48|143.84|146.27|143.63|146.48|143.84|146.27|143.63|0
1647413260000|2022-03-16 06:47:40|146.41|143.77|146.41|143.77|146.41|143.77|146.13|143.49|0
1647413270000|2022-03-16 06:47:50|146.34|143.7|146.48|143.84|146.48|143.84|146.34|143.7|0
1647413280000|2022-03-16 06:48:00|146.34|143.7|146.27|143.63|146.84|144.2|146.27|143.63|0
1647413290000|2022-03-16 06:48:10|146.13|143.49|146.27|143.63|146.27|143.63|146.13|143.49|0
1647413300000|2022-03-16 06:48:20|146.13|143.49|146.27|143.63|146.27|143.63|146.13|143.49|0
1647413310000|2022-03-16 06:48:30|145.99|143.35|146.41|143.77|146.41|143.77|145.99|143.35|0
1647413320000|2022-03-16 06:48:40|146.55|143.91|146.69|144.05|146.69|144.05|146.55|143.91|0
1647413330000|2022-03-16 06:48:50|146.55|143.91|146.55|143.91|146.55|143.91|146.55|143.91|0
1647413340000|2022-03-16 06:49:00|146.69|144.05|146.27|143.63|146.69|144.05|146.27|143.63|0
1647413350000|2022-03-16 06:49:10|146.13|143.49|146.13|143.49|146.13|143.49|145.99|143.35|0
1647413360000|2022-03-16 06:49:20|146.06|143.42|146.13|143.49|146.13|143.49|145.85|143.21|0
1647413370000|2022-03-16 06:49:30|146.2|143.56|146.9|144.26|146.9|144.26|146.2|143.56|0
1647413380000|2022-03-16 06:49:40|147.46|144.82|147.68|145.04|147.68|145.04|147.46|144.82|0
1647413390000|2022-03-16 06:49:50|147.89|145.25|147.68|145.04|147.89|145.25|147.68|145.04|0
1647413400000|2022-03-16 06:50:00|147.82|145.18|147.4|144.76|147.82|145.18|147.26|144.62|0
1647413410000|2022-03-16 06:50:10|147.11|144.47|147.25|144.61|147.25|144.61|147.11|144.47|0
1647413420000|2022-03-16 06:50:20|147.4|144.76|147.11|144.47|147.4|144.76|147.11|144.47|0
1647413430000|2022-03-16 06:50:30|146.97|144.33|145.99|143.35|146.97|144.33|145.99|143.35|0
1647413440000|2022-03-16 06:50:40|145.85|143.21|145.78|143.14|145.85|143.21|145.78|143.14|0
1647413450000|2022-03-16 06:50:50|145.85|143.21|145.57|142.93|145.85|143.21|145.57|142.93|0
1647413460000|2022-03-16 06:51:00|145.71|143.07|145.57|142.93|145.71|143.07|145.57|142.93|0
1647413470000|2022-03-16 06:51:10|145.43|142.79|145.01|142.37|145.43|142.79|145.01|142.37|0
1647413480000|2022-03-16 06:51:20|144.87|142.23|144.87|142.23|144.87|142.23|144.87|142.23|0
1647413490000|2022-03-16 06:51:30|144.73|142.09|144.87|142.23|144.87|142.23|144.73|142.09|0
1647413500000|2022-03-16 06:51:40|144.73|142.09|144.45|141.81|144.73|142.09|144.45|141.81|0
1647413510000|2022-03-16 06:51:50|144.59|141.95|145.01|142.37|145.01|142.37|144.59|141.95|0
1647413520000|2022-03-16 06:52:00|145.15|142.51|145.01|142.37|145.29|142.65|144.87|142.23|0
1647413530000|2022-03-16 06:52:10|144.87|142.23|145.15|142.51|145.29|142.65|144.87|142.23|0
1647413540000|2022-03-16 06:52:20|145.29|142.65|145.01|142.37|145.29|142.65|145.01|142.37|0
1647413550000|2022-03-16 06:52:30|144.87|142.23|145.15|142.51|145.15|142.51|144.87|142.23|0
1647413560000|2022-03-16 06:52:40|145.01|142.37|145.15|142.51|145.15|142.51|144.87|142.23|0
1647413570000|2022-03-16 06:52:50|145.21|142.57|145.43|142.79|145.43|142.79|145.21|142.57|0
1647413580000|2022-03-16 06:53:00|145.29|142.65|145.29|142.65|145.29|142.65|145.21|142.57|0
1647413600000|2022-03-16 06:53:20|145.42|142.78|145.28|142.64|145.42|142.78|145.28|142.64|0
1647413610000|2022-03-16 06:53:30|145.42|142.78|146.13|143.49|146.13|143.49|145.42|142.78|0
1647413620000|2022-03-16 06:53:40|146.27|143.63|146.27|143.63|146.27|143.63|146.19|143.55|0
1647413630000|2022-03-16 06:53:50|145.84|143.2|145.84|143.2|145.84|143.2|145.7|143.06|0
1647413640000|2022-03-16 06:54:00|145.98|143.34|146.55|143.91|146.55|143.91|145.98|143.34|0
1647413650000|2022-03-16 06:54:10|146.4|143.76|146.55|143.91|146.55|143.91|146.4|143.76|0
1647413660000|2022-03-16 06:54:20|146.69|144.05|147.25|144.61|147.25|144.61|146.55|143.91|0
1647413670000|2022-03-16 06:54:30|147.11|144.47|147.11|144.47|147.11|144.47|147.11|144.47|0
1647413680000|2022-03-16 06:54:40|147.25|144.61|147.11|144.47|147.25|144.61|147.11|144.47|0
1647413690000|2022-03-16 06:54:50|147.25|144.61|147.39|144.75|147.39|144.75|147.25|144.61|0
1647413700000|2022-03-16 06:55:00|147.25|144.61|147.11|144.47|147.25|144.61|147.03|144.39|0
1647413710000|2022-03-16 06:55:10|146.83|144.19|146.97|144.33|146.97|144.33|146.83|144.19|0
1647413720000|2022-03-16 06:55:20|146.89|144.25|146.82|144.18|146.97|144.33|146.82|144.18|0
1647413730000|2022-03-16 06:55:30|146.47|143.83|146.33|143.69|146.54|143.9|146.19|143.55|0
1647413740000|2022-03-16 06:55:40|146.26|143.62|146.12|143.48|146.26|143.62|146.12|143.48|0
1647413750000|2022-03-16 06:55:50|145.98|143.34|145.98|143.34|146.05|143.41|145.98|143.34|0
1647413760000|2022-03-16 06:56:00|145.91|143.27|145.84|143.2|145.98|143.34|145.84|143.2|0
1647413770000|2022-03-16 06:56:10|145.77|143.13|145.56|142.92|145.77|143.13|145.56|142.92|0
1647413780000|2022-03-16 06:56:20|145.63|142.99|145.56|142.92|145.63|142.99|145.56|142.92|0
1647413790000|2022-03-16 06:56:30|145.7|143.06|145.49|142.85|145.7|143.06|145.49|142.85|0
1647413800000|2022-03-16 06:56:40|145.42|142.78|145.56|142.92|145.56|142.92|145.42|142.78|0
1647413810000|2022-03-16 06:56:50|145.42|142.78|145.63|142.99|145.7|143.06|145.42|142.78|0
1647413820000|2022-03-16 06:57:00|145.56|142.92|145.7|143.06|145.7|143.06|145.42|142.78|0
1647413830000|2022-03-16 06:57:10|145.84|143.2|145.7|143.06|145.84|143.2|145.7|143.06|0
1647413840000|2022-03-16 06:57:20|145.77|143.13|145.77|143.13|145.77|143.13|145.7|143.06|0
1647413850000|2022-03-16 06:57:30|145.84|143.2|145.98|143.34|145.98|143.34|145.84|143.2|0
1647413860000|2022-03-16 06:57:40|146.12|143.48|146.12|143.48|146.12|143.48|146.05|143.41|0
1647413880000|2022-03-16 06:58:00|146.26|143.62|146.26|143.62|146.26|143.62|146.12|143.48|0
1647413890000|2022-03-16 06:58:10|146.4|143.76|146.96|144.32|146.96|144.32|146.4|143.76|0
1647413900000|2022-03-16 06:58:20|147.1|144.46|147.24|144.6|147.24|144.6|146.96|144.32|0
1647413910000|2022-03-16 06:58:30|147.38|144.74|147.31|144.67|147.38|144.74|147.24|144.6|0
1647413920000|2022-03-16 06:58:40|147.38|144.74|147.38|144.74|147.45|144.81|147.38|144.74|0
1647413930000|2022-03-16 06:58:50|147.24|144.6|147.38|144.74|147.38|144.74|147.24|144.6|0
1647413940000|2022-03-16 06:59:00|147.24|144.6|147.45|144.81|147.52|144.88|147.24|144.6|0
1647413950000|2022-03-16 06:59:10|147.31|144.67|147.66|145.02|147.66|145.02|147.31|144.67|0
1647413960000|2022-03-16 06:59:20|147.81|145.17|148.23|145.59|148.23|145.59|147.81|145.17|0
1647413970000|2022-03-16 06:59:30|148.09|145.45|148.01|145.37|148.09|145.45|147.95|145.31|0
1647413980000|2022-03-16 06:59:40|147.81|145.17|147.66|145.02|147.81|145.17|147.66|145.02|0
1647413990000|2022-03-16 06:59:50|147.73|145.09|148.09|145.45|148.09|145.45|147.66|145.02|0
1647414000000|2022-03-16 07:00:00|148.23|145.59|148.23|145.59|148.37|145.73|148.09|145.45|0
1647414010000|2022-03-16 07:00:10|147.95|145.31|148.16|145.52|148.16|145.52|147.66|145.02|0
1647414020000|2022-03-16 07:00:20|147.66|145.02|147.8|145.16|147.8|145.16|147.66|145.02|0
1647414030000|2022-03-16 07:00:30|147.73|145.09|147.24|144.6|147.73|145.09|147.24|144.6|0
1647414040000|2022-03-16 07:00:40|147.17|144.53|147.17|144.53|147.17|144.53|147.17|144.53|0
1647414050000|2022-03-16 07:00:50|147.38|144.74|147.45|144.81|147.45|144.81|147.38|144.74|0
1647414060000|2022-03-16 07:01:00|147.52|144.88|147.8|145.16|147.8|145.16|147.52|144.88|0
1647414070000|2022-03-16 07:01:10|147.1|144.46|146.68|144.04|147.1|144.46|146.54|143.9|0
1647414080000|2022-03-16 07:01:20|146.74|144.1|146.96|144.32|146.96|144.32|146.74|144.1|0
1647414090000|2022-03-16 07:01:30|146.82|144.18|147.1|144.46|147.1|144.46|146.82|144.18|0
1647414100000|2022-03-16 07:01:40|147.24|144.6|147.38|144.74|147.52|144.88|147.24|144.6|0
1647414110000|2022-03-16 07:01:50|147.45|144.81|147.38|144.74|147.45|144.81|147.38|144.74|0
1647414120000|2022-03-16 07:02:00|147.52|144.88|147.52|144.88|147.52|144.88|147.38|144.74|0
1647414130000|2022-03-16 07:02:10|147.38|144.74|147.1|144.46|147.38|144.74|147.1|144.46|0
1647414140000|2022-03-16 07:02:20|146.96|144.32|147.1|144.46|147.1|144.46|146.67|144.03|0
1647414150000|2022-03-16 07:02:30|146.96|144.32|147.24|144.6|147.24|144.6|146.96|144.32|0
1647414160000|2022-03-16 07:02:40|147.52|144.88|147.02|144.38|147.52|144.88|147.02|144.38|0
1647414170000|2022-03-16 07:02:50|147.16|144.52|147.24|144.6|147.3|144.66|147.16|144.52|0
1647414180000|2022-03-16 07:03:00|147.38|144.74|147.44|144.8|147.52|144.88|147.38|144.74|0
1647414190000|2022-03-16 07:03:10|147.38|144.74|147.38|144.74|147.38|144.74|147.24|144.6|0
1647414200000|2022-03-16 07:03:20|147.24|144.6|147.24|144.6|147.24|144.6|147.02|144.38|0
1647414210000|2022-03-16 07:03:30|147.09|144.45|146.95|144.31|147.16|144.52|146.95|144.31|0
1647414220000|2022-03-16 07:03:40|147.02|144.38|147.02|144.38|147.02|144.38|147.02|144.38|0
1647414230000|2022-03-16 07:03:50|147.09|144.45|147.09|144.45|147.09|144.45|147.02|144.38|0
1647414240000|2022-03-16 07:04:00|147.02|144.38|147.09|144.45|147.09|144.45|146.95|144.31|0
1647414250000|2022-03-16 07:04:10|146.95|144.31|147.23|144.59|147.23|144.59|146.95|144.31|0
1647414260000|2022-03-16 07:04:20|146.81|144.17|147.23|144.59|147.23|144.59|146.81|144.17|0
1647414270000|2022-03-16 07:04:30|147.09|144.45|146.95|144.31|147.09|144.45|146.95|144.31|0
1647414280000|2022-03-16 07:04:40|146.88|144.24|147.16|144.52|147.16|144.52|146.88|144.24|0
1647414290000|2022-03-16 07:04:50|147.23|144.59|147.09|144.45|147.23|144.59|146.95|144.31|0
1647414300000|2022-03-16 07:05:00|146.99|144.83|146.29|144.13|146.99|144.83|146.29|144.13|0
1647414310000|2022-03-16 07:05:10|146.43|144.27|146.5|144.34|146.57|144.41|146.43|144.27|0
1647414320000|2022-03-16 07:05:20|146.43|144.27|146.57|144.41|146.57|144.41|146.43|144.27|0
1647414330000|2022-03-16 07:05:30|146.29|144.13|146.29|144.13|146.43|144.27|146.29|144.13|0
1647414340000|2022-03-16 07:05:40|146.85|144.69|146.78|144.62|146.85|144.69|146.78|144.62|0
1647414350000|2022-03-16 07:05:50|146.85|144.69|147.2|145.04|147.2|145.04|146.85|144.69|0
1647414360000|2022-03-16 07:06:00|147.27|145.11|147.13|144.97|147.27|145.11|147.13|144.97|0
1647414370000|2022-03-16 07:06:10|147.7|145.54|148.83|146.67|148.83|146.67|147.7|145.54|0
1647414380000|2022-03-16 07:06:20|148.69|146.53|148.26|146.1|148.69|146.53|148.26|146.1|0
1647414390000|2022-03-16 07:06:30|148.4|146.24|147.27|145.11|148.4|146.24|147.27|145.11|0
1647414400000|2022-03-16 07:06:40|147.13|144.97|147.13|144.97|147.13|144.97|147.13|144.97|0
1647414410000|2022-03-16 07:06:50|146.85|144.69|146.99|144.83|146.99|144.83|146.85|144.69|0
1647414420000|2022-03-16 07:07:00|147.06|144.9|146.99|144.83|147.06|144.9|146.99|144.83|0
1647414430000|2022-03-16 07:07:10|146.85|144.69|146.85|144.69|146.85|144.69|146.71|144.55|0
1647414440000|2022-03-16 07:07:20|146.71|144.55|146.57|144.41|146.85|144.69|146.57|144.41|0
1647414450000|2022-03-16 07:07:30|146.99|144.83|147.41|145.25|147.41|145.25|146.85|144.69|0
1647414460000|2022-03-16 07:07:40|147.27|145.11|147.41|145.25|147.41|145.25|147.27|145.11|0
1647414470000|2022-03-16 07:07:50|147.55|145.39|147.41|145.25|147.55|145.39|147.41|145.25|0
1647414480000|2022-03-16 07:08:00|147.55|145.39|147.55|145.39|147.55|145.39|147.41|145.25|0
1647414490000|2022-03-16 07:08:10|147.41|145.25|150.32|148.16|150.32|148.16|147.41|145.25|0
1647414500000|2022-03-16 07:08:20|150.18|148.02|149.86|147.7|150.39|148.23|149.65|147.49|0
1647414510000|2022-03-16 07:08:30|149.93|147.77|149.93|147.77|150|147.84|149.93|147.77|0
1647414520000|2022-03-16 07:08:40|149.79|147.63|149.15|146.99|149.79|147.63|149.15|146.99|0
1647414530000|2022-03-16 07:08:50|149.23|147.07|149.37|147.21|149.37|147.21|149.23|147.07|0
1647414540000|2022-03-16 07:09:00|149.29|147.13|149.37|147.21|149.51|147.35|149.29|147.13|0
1647414550000|2022-03-16 07:09:10|149.51|147.35|149.51|147.35|149.51|147.35|149.37|147.21|0
1647414560000|2022-03-16 07:09:20|149.37|147.21|149.51|147.35|149.51|147.35|149.37|147.21|0
1647414570000|2022-03-16 07:09:30|149.37|147.21|149.37|147.21|149.37|147.21|149.22|147.06|0
1647414580000|2022-03-16 07:09:40|149.51|147.35|149.22|147.06|149.51|147.35|149.22|147.06|0
1647414590000|2022-03-16 07:09:50|149.37|147.21|149.93|147.77|149.93|147.77|149.37|147.21|0
1647414600000|2022-03-16 07:10:00|150.07|147.91|150.64|148.48|150.64|148.48|150.07|147.91|0
1647414610000|2022-03-16 07:10:10|150.56|148.4|150.07|147.91|150.56|148.4|150.07|147.91|0
1647414620000|2022-03-16 07:10:20|149.93|147.77|150.21|148.05|150.21|148.05|149.93|147.77|0
1647414630000|2022-03-16 07:10:30|150.35|148.19|150.78|148.62|150.78|148.62|150.35|148.19|0
1647414640000|2022-03-16 07:10:40|150.92|148.76|151.49|149.33|151.49|149.33|150.92|148.76|0
1647414650000|2022-03-16 07:10:50|151.21|149.05|151.49|149.33|151.49|149.33|151.21|149.05|0
1647414660000|2022-03-16 07:11:00|151.35|149.19|151.35|149.19|151.49|149.33|151.35|149.19|0
1647414670000|2022-03-16 07:11:10|151.42|149.26|151.49|149.33|151.63|149.47|151.35|149.19|0
1647414680000|2022-03-16 07:11:20|151.56|149.4|151.77|149.61|151.77|149.61|151.56|149.4|0
1647414690000|2022-03-16 07:11:30|151.63|149.47|151.49|149.33|151.77|149.61|151.49|149.33|0
1647414700000|2022-03-16 07:11:40|151.63|149.47|151.49|149.33|151.77|149.61|151.49|149.33|0
1647414710000|2022-03-16 07:11:50|151.35|149.19|151.2|149.04|151.35|149.19|151.2|149.04|0
1647414720000|2022-03-16 07:12:00|151.35|149.19|151.41|149.25|151.49|149.33|151.35|149.19|0
1647414730000|2022-03-16 07:12:10|151.35|149.19|150.42|148.26|151.35|149.19|150.42|148.26|0
1647414740000|2022-03-16 07:12:20|150.35|148.19|150.56|148.4|150.56|148.4|150.35|148.19|0
1647414750000|2022-03-16 07:12:30|150.21|148.05|150.07|147.91|150.28|148.12|150.07|147.91|0
1647414760000|2022-03-16 07:12:40|149.93|147.77|149.64|147.48|149.93|147.77|149.64|147.48|0
1647414770000|2022-03-16 07:12:50|149.78|147.62|150.07|147.91|150.07|147.91|149.78|147.62|0
1647414780000|2022-03-16 07:13:00|149.93|147.77|149.85|147.69|149.93|147.77|149.78|147.62|0
1647414790000|2022-03-16 07:13:10|149.93|147.77|149.78|147.62|149.93|147.77|149.78|147.62|0
1647414800000|2022-03-16 07:13:20|149.85|147.69|149.93|147.77|149.93|147.77|149.64|147.48|0
1647414810000|2022-03-16 07:13:30|149.78|147.62|149.92|147.76|149.93|147.77|149.78|147.62|0
1647414820000|2022-03-16 07:13:40|150.07|147.91|150.49|148.33|150.49|148.33|150.07|147.91|0
1647414830000|2022-03-16 07:13:50|150.42|148.26|150.35|148.19|150.49|148.33|150.35|148.19|0
1647414840000|2022-03-16 07:14:00|150.63|148.47|150.77|148.61|150.92|148.76|150.56|148.4|0
1647414850000|2022-03-16 07:14:10|150.92|148.76|151.13|148.97|151.2|149.04|150.92|148.76|0
1647414860000|2022-03-16 07:14:20|151.34|149.18|151.41|149.25|151.49|149.33|151.34|149.18|0
1647414870000|2022-03-16 07:14:30|151.34|149.18|151.34|149.18|151.34|149.18|151.06|148.9|0
1647414880000|2022-03-16 07:14:40|151.2|149.04|151.48|149.32|151.48|149.32|151.2|149.04|0
1647414890000|2022-03-16 07:14:50|151.34|149.18|152.05|149.89|152.05|149.89|151.34|149.18|0
1647414900000|2022-03-16 07:15:00|151.91|149.75|151.34|149.18|151.91|149.75|151.34|149.18|0
1647414910000|2022-03-16 07:15:10|151.27|149.11|151.34|149.18|151.34|149.18|151.27|149.11|0
1647414920000|2022-03-16 07:15:20|151.27|149.11|151.13|148.97|151.34|149.18|151.13|148.97|0
1647414930000|2022-03-16 07:15:30|151.06|148.9|150.77|148.61|151.06|148.9|150.63|148.47|0
1647414940000|2022-03-16 07:15:40|150.91|148.75|150.91|148.75|150.91|148.75|150.77|148.61|0
1647414950000|2022-03-16 07:15:50|150.98|148.82|151.06|148.9|151.06|148.9|150.98|148.82|0
1647414960000|2022-03-16 07:16:00|151.2|149.04|151.55|149.39|151.55|149.39|151.06|148.9|0
1647414970000|2022-03-16 07:16:10|151.48|149.32|151.34|149.18|151.48|149.32|151.34|149.18|0
1647414980000|2022-03-16 07:16:20|151.41|149.25|151.34|149.18|151.41|149.25|151.34|149.18|0
1647414990000|2022-03-16 07:16:30|151.06|148.9|150.63|148.47|151.06|148.9|150.63|148.47|0
1647415000000|2022-03-16 07:16:40|150.35|148.19|150.49|148.33|150.49|148.33|150.35|148.19|0
1647415010000|2022-03-16 07:16:50|150.35|148.19|150.63|148.47|150.63|148.47|150.2|148.04|0
1647415020000|2022-03-16 07:17:00|150.91|148.75|150.91|148.75|150.91|148.75|150.84|148.68|0
1647415030000|2022-03-16 07:17:10|151.05|148.89|151.26|149.1|151.26|149.1|151.05|148.89|0
1647415040000|2022-03-16 07:17:20|151.2|149.04|151.2|149.04|151.34|149.18|151.2|149.04|0
1647415050000|2022-03-16 07:17:30|151.34|149.18|151.34|149.18|151.34|149.18|151.2|149.04|0
1647415060000|2022-03-16 07:17:40|151.62|149.46|151.48|149.32|151.62|149.46|151.48|149.32|0
1647415070000|2022-03-16 07:17:50|151.41|149.25|151.48|149.32|151.62|149.46|151.34|149.18|0
1647415080000|2022-03-16 07:18:00|151.41|149.25|151.34|149.18|151.41|149.25|151.34|149.18|0
1647415090000|2022-03-16 07:18:10|151.48|149.32|151.34|149.18|151.55|149.39|151.34|149.18|0
1647415100000|2022-03-16 07:18:20|151.26|149.1|151.05|148.89|151.26|149.1|151.05|148.89|0
1647415110000|2022-03-16 07:18:30|151.19|149.03|150.91|148.75|151.19|149.03|150.91|148.75|0
1647415120000|2022-03-16 07:18:40|151.05|148.89|150.91|148.75|151.05|148.89|150.91|148.75|0
1647415130000|2022-03-16 07:18:50|150.98|148.82|151.55|149.39|151.76|149.6|150.91|148.75|0
1647415140000|2022-03-16 07:19:00|151.48|149.32|151.34|149.18|151.62|149.46|151.34|149.18|0
1647415150000|2022-03-16 07:19:10|151.19|149.03|151.34|149.18|151.34|149.18|151.19|149.03|0
1647415160000|2022-03-16 07:19:20|151.26|149.1|151.26|149.1|151.26|149.1|151.19|149.03|0
1647415170000|2022-03-16 07:19:30|151.05|148.89|150.62|148.46|151.05|148.89|150.62|148.46|0
1647415180000|2022-03-16 07:19:40|150.48|148.32|150.2|148.04|150.48|148.32|150.2|148.04|0
1647415190000|2022-03-16 07:19:50|150.06|147.9|149.63|147.47|150.06|147.9|149.63|147.47|0
1647415200000|2022-03-16 07:20:00|149.7|147.54|150.2|148.04|150.2|148.04|149.7|147.54|0
1647415210000|2022-03-16 07:20:10|150.12|147.96|150.2|148.04|150.2|148.04|150.06|147.9|0
1647415220000|2022-03-16 07:20:20|149.84|147.68|149.49|147.33|149.84|147.68|149.49|147.33|0
1647415230000|2022-03-16 07:20:30|149.35|147.19|149.07|146.91|149.42|147.26|149.07|146.91|0
1647415240000|2022-03-16 07:20:40|149.21|147.05|149.35|147.19|149.35|147.19|149.21|147.05|0
1647415250000|2022-03-16 07:20:50|149.49|147.33|149.35|147.19|149.49|147.33|149.35|147.19|0
1647415260000|2022-03-16 07:21:00|149.49|147.33|149.49|147.33|149.77|147.61|149.49|147.33|0
1647415270000|2022-03-16 07:21:10|149.63|147.47|149.63|147.47|149.84|147.68|149.63|147.47|0
1647415280000|2022-03-16 07:21:20|149.49|147.33|149.35|147.19|149.49|147.33|149.35|147.19|0
1647415290000|2022-03-16 07:21:30|149.13|146.97|149.35|147.19|149.35|147.19|149.07|146.91|0
1647415300000|2022-03-16 07:21:40|149.42|147.26|149.7|147.54|149.7|147.54|149.42|147.26|0
1647415310000|2022-03-16 07:21:50|149.56|147.4|149.56|147.4|149.56|147.4|149.42|147.26|0
1647415320000|2022-03-16 07:22:00|149.49|147.33|149.91|147.75|149.91|147.75|149.49|147.33|0
1647415330000|2022-03-16 07:22:10|150.05|147.89|149.98|147.82|150.05|147.89|149.98|147.82|0
1647415340000|2022-03-16 07:22:20|149.91|147.75|149.41|147.25|149.91|147.75|149.41|147.25|0
1647415350000|2022-03-16 07:22:30|149.63|147.47|149.77|147.61|149.91|147.75|149.63|147.47|0
1647415360000|2022-03-16 07:22:40|149.63|147.47|149.63|147.47|149.91|147.75|149.63|147.47|0
1647415370000|2022-03-16 07:22:50|148.67|146.51|148.46|146.3|148.67|146.51|148.46|146.3|0
1647415380000|2022-03-16 07:23:00|148.53|146.37|148.32|146.16|148.67|146.51|148.11|145.95|0
1647415390000|2022-03-16 07:23:10|148.25|146.09|148.39|146.23|148.39|146.23|148.11|145.95|0
1647415400000|2022-03-16 07:23:20|148.32|146.16|148.11|145.95|148.39|146.23|148.11|145.95|0
1647415410000|2022-03-16 07:23:30|147.82|145.66|147.82|145.66|147.82|145.66|147.82|145.66|0
1647415420000|2022-03-16 07:23:40|147.68|145.52|147.54|145.38|147.68|145.52|147.54|145.38|0
1647415430000|2022-03-16 07:23:50|147.61|145.45|147.54|145.38|147.61|145.45|147.54|145.38|0
1647415440000|2022-03-16 07:24:00|147.68|145.52|147.68|145.52|147.68|145.52|147.68|145.52|0
1647415460000|2022-03-16 07:24:20|147.54|145.38|147.54|145.38|147.54|145.38|147.54|145.38|0
1647415470000|2022-03-16 07:24:30|147.61|145.45|147.61|145.45|147.61|145.45|147.54|145.38|0
1647415480000|2022-03-16 07:24:40|147.54|145.38|147.54|145.38|147.68|145.52|147.54|145.38|0
1647415490000|2022-03-16 07:24:50|147.4|145.24|147.26|145.1|147.4|145.24|147.12|144.96|0
1647415500000|2022-03-16 07:25:00|147.12|144.96|147.26|145.1|147.26|145.1|147.12|144.96|0
1647415510000|2022-03-16 07:25:10|147.19|145.03|147.12|144.96|147.26|145.1|147.12|144.96|0
1647415520000|2022-03-16 07:25:20|147.04|144.88|147.12|144.96|147.12|144.96|146.98|144.82|0
1647415530000|2022-03-16 07:25:30|147.26|145.1|146.98|144.82|147.26|145.1|146.98|144.82|0
1647415540000|2022-03-16 07:25:40|147.12|144.96|146.98|144.82|147.12|144.96|146.98|144.82|0
1647415550000|2022-03-16 07:25:50|147.12|144.96|147.12|144.96|147.12|144.96|146.98|144.82|0
1647415560000|2022-03-16 07:26:00|147.18|145.02|146.7|144.54|147.18|145.02|146.7|144.54|0
1647415570000|2022-03-16 07:26:10|146.84|144.68|147.12|144.96|147.12|144.96|146.84|144.68|0
1647415580000|2022-03-16 07:26:20|147.4|145.24|146.98|144.82|147.4|145.24|146.98|144.82|0
1647415590000|2022-03-16 07:26:30|147.12|144.96|147.26|145.1|147.26|145.1|147.12|144.96|0
1647415600000|2022-03-16 07:26:40|147.18|145.02|147.26|145.1|147.26|145.1|147.18|145.02|0
1647415610000|2022-03-16 07:26:50|147.4|145.24|147.18|145.02|147.4|145.24|147.12|144.96|0
1647415620000|2022-03-16 07:27:00|147.26|145.1|147.54|145.38|147.6|145.44|147.26|145.1|0
1647415630000|2022-03-16 07:27:10|147.4|145.24|147.54|145.38|147.54|145.38|147.4|145.24|0
1647415640000|2022-03-16 07:27:20|147.6|145.44|147.54|145.38|147.6|145.44|147.54|145.38|0
1647415660000|2022-03-16 07:27:40|147.68|145.52|148.03|145.87|148.03|145.87|147.68|145.52|0
1647415670000|2022-03-16 07:27:50|148.17|146.01|148.38|146.22|148.38|146.22|148.17|146.01|0
1647415680000|2022-03-16 07:28:00|148.31|146.15|147.88|145.72|148.31|146.15|147.82|145.66|0
1647415690000|2022-03-16 07:28:10|147.96|145.8|147.88|145.72|147.96|145.8|147.88|145.72|0
1647415700000|2022-03-16 07:28:20|147.82|145.66|148.1|145.94|148.24|146.08|147.82|145.66|0
1647415710000|2022-03-16 07:28:30|147.82|145.66|147.68|145.52|147.82|145.66|147.46|145.3|0
1647415720000|2022-03-16 07:28:40|147.53|145.37|147.39|145.23|147.6|145.44|147.39|145.23|0
1647415730000|2022-03-16 07:28:50|147.46|145.3|147.68|145.52|147.68|145.52|147.32|145.16|0
1647415740000|2022-03-16 07:29:00|147.46|145.3|147.67|145.51|147.67|145.51|147.39|145.23|0
1647415750000|2022-03-16 07:29:10|147.53|145.37|147.39|145.23|147.53|145.37|147.39|145.23|0
1647415760000|2022-03-16 07:29:20|147.53|145.37|147.53|145.37|147.53|145.37|147.53|145.37|0
1647415770000|2022-03-16 07:29:30|147.67|145.51|147.88|145.72|147.88|145.72|147.67|145.51|0
1647415780000|2022-03-16 07:29:40|147.81|145.65|147.67|145.51|147.81|145.65|147.53|145.37|0
1647415790000|2022-03-16 07:29:50|147.53|145.37|148.1|145.94|148.1|145.94|147.53|145.37|0
1647415800000|2022-03-16 07:30:00|147.81|145.65|147.67|145.51|147.81|145.65|147.67|145.51|0
1647415810000|2022-03-16 07:30:10|147.81|145.65|147.67|145.51|147.81|145.65|147.67|145.51|0
1647415820000|2022-03-16 07:30:20|147.95|145.79|147.81|145.65|147.95|145.79|147.81|145.65|0
1647415830000|2022-03-16 07:30:30|147.67|145.51|147.6|145.44|147.74|145.58|147.6|145.44|0
1647415840000|2022-03-16 07:30:40|147.67|145.51|147.67|145.51|147.67|145.51|147.67|145.51|0
1647415850000|2022-03-16 07:30:50|147.53|145.37|147.46|145.3|147.53|145.37|147.46|145.3|0
1647415860000|2022-03-16 07:31:00|147.25|145.09|147.25|145.09|147.39|145.23|147.25|145.09|0
1647415870000|2022-03-16 07:31:10|146.97|144.81|147.25|145.09|147.25|145.09|146.97|144.81|0
1647415880000|2022-03-16 07:31:20|146.97|144.81|147.25|145.09|147.25|145.09|146.97|144.81|0
1647415890000|2022-03-16 07:31:30|147.32|145.16|147.53|145.37|147.53|145.37|147.32|145.16|0
1647415900000|2022-03-16 07:31:40|147.67|145.51|147.39|145.23|147.67|145.51|147.39|145.23|0
1647415910000|2022-03-16 07:31:50|147.67|145.51|147.74|145.58|147.74|145.58|147.67|145.51|0
1647415920000|2022-03-16 07:32:00|147.53|145.37|147.67|145.51|147.67|145.51|147.53|145.37|0
1647415930000|2022-03-16 07:32:10|147.53|145.37|147.25|145.09|147.53|145.37|147.25|145.09|0
1647415940000|2022-03-16 07:32:20|147.39|145.23|147.53|145.37|147.53|145.37|147.25|145.09|0
1647415950000|2022-03-16 07:32:30|147.39|145.23|147.17|145.01|147.39|145.23|147.17|145.01|0
1647415960000|2022-03-16 07:32:40|147.11|144.95|146.83|144.67|147.11|144.95|146.83|144.67|0
1647415970000|2022-03-16 07:32:50|146.69|144.53|146.75|144.59|146.83|144.67|146.69|144.53|0
1647415980000|2022-03-16 07:33:00|146.83|144.67|146.54|144.38|146.83|144.67|146.54|144.38|0
1647415990000|2022-03-16 07:33:10|146.33|144.17|146.12|143.96|146.4|144.24|146.12|143.96|0
1647416000000|2022-03-16 07:33:20|146.4|144.24|146.54|144.38|146.54|144.38|146.26|144.1|0
1647416010000|2022-03-16 07:33:30|146.47|144.31|146.26|144.1|146.47|144.31|146.26|144.1|0
1647416020000|2022-03-16 07:33:40|146.33|144.17|145.91|143.75|146.4|144.24|145.91|143.75|0
1647416030000|2022-03-16 07:33:50|146.12|143.96|145.84|143.68|146.12|143.96|145.84|143.68|0
1647416040000|2022-03-16 07:34:00|145.7|143.54|145.63|143.47|145.7|143.54|145.63|143.47|0
1647416050000|2022-03-16 07:34:10|145.7|143.54|146.05|143.89|146.05|143.89|145.7|143.54|0
1647416060000|2022-03-16 07:34:20|145.98|143.82|145.91|143.75|145.98|143.82|145.84|143.68|0
1647416070000|2022-03-16 07:34:30|146.12|143.96|146.05|143.89|146.12|143.96|145.98|143.82|0
1647416080000|2022-03-16 07:34:40|146.12|143.96|146.4|144.24|146.4|144.24|146.12|143.96|0
1647416090000|2022-03-16 07:34:50|146.33|144.17|146.47|144.31|146.47|144.31|146.33|144.17|0
1647416100000|2022-03-16 07:35:00|146.54|144.38|146.75|144.59|146.82|144.66|146.54|144.38|0
1647416110000|2022-03-16 07:35:10|146.82|144.66|146.68|144.52|146.82|144.66|146.54|144.38|0
1647416120000|2022-03-16 07:35:20|146.96|144.8|147.1|144.94|147.1|144.94|146.82|144.66|0
1647416130000|2022-03-16 07:35:30|146.96|144.8|146.96|144.8|147.03|144.87|146.96|144.8|0
1647416140000|2022-03-16 07:35:40|147.1|144.94|147.66|145.5|147.66|145.5|147.1|144.94|0
1647416150000|2022-03-16 07:35:50|147.73|145.57|147.81|145.65|147.81|145.65|147.73|145.57|0
1647416160000|2022-03-16 07:36:00|147.95|145.79|147.87|145.71|148.16|146|147.87|145.71|0
1647416170000|2022-03-16 07:36:10|147.95|145.79|148.01|145.85|148.01|145.85|147.81|145.65|0
1647416180000|2022-03-16 07:36:20|148.09|145.93|148.23|146.07|148.23|146.07|147.95|145.79|0
1647416190000|2022-03-16 07:36:30|148.37|146.21|148.79|146.63|148.79|146.63|148.37|146.21|0
1647416200000|2022-03-16 07:36:40|148.93|146.77|148.93|146.77|148.93|146.77|148.72|146.56|0
1647416210000|2022-03-16 07:36:50|149.22|147.06|149.22|147.06|149.29|147.13|149.22|147.06|0
1647416220000|2022-03-16 07:37:00|149.08|146.92|149.08|146.92|149.08|146.92|148.93|146.77|0
1647416230000|2022-03-16 07:37:10|148.93|146.77|148.86|146.7|148.93|146.77|148.65|146.49|0
1647416240000|2022-03-16 07:37:20|148.93|146.77|149.08|146.92|149.22|147.06|148.93|146.77|0
1647416250000|2022-03-16 07:37:30|149.14|146.98|149.64|147.48|149.64|147.48|149.14|146.98|0
1647416260000|2022-03-16 07:37:40|149.93|147.77|150.07|147.91|150.07|147.91|149.93|147.77|0
1647416270000|2022-03-16 07:37:50|149.93|147.77|150.07|147.91|150.07|147.91|149.93|147.77|0
1647416280000|2022-03-16 07:38:00|149.93|147.77|150.07|147.91|150.07|147.91|149.93|147.77|0
1647416290000|2022-03-16 07:38:10|149.93|147.77|149.85|147.69|149.93|147.77|149.64|147.48|0
1647416300000|2022-03-16 07:38:20|149.64|147.48|149.07|146.91|149.64|147.48|149.07|146.91|0
1647416310000|2022-03-16 07:38:30|149.36|147.2|149.36|147.2|149.36|147.2|149.28|147.12|0
1647416320000|2022-03-16 07:38:40|149.22|147.06|149.5|147.34|149.5|147.34|149.22|147.06|0
1647416330000|2022-03-16 07:38:50|149.36|147.2|149.5|147.34|149.5|147.34|149.36|147.2|0
1647416340000|2022-03-16 07:39:00|149.36|147.2|149.36|147.2|149.42|147.26|149.36|147.2|0
1647416350000|2022-03-16 07:39:10|149.07|146.91|149.07|146.91|149.21|147.05|149.07|146.91|0
1647416360000|2022-03-16 07:39:20|149.21|147.05|149.07|146.91|149.21|147.05|149.07|146.91|0
1647416370000|2022-03-16 07:39:30|149|146.84|148.93|146.77|149|146.84|148.65|146.49|0
1647416380000|2022-03-16 07:39:40|148.86|146.7|148.93|146.77|149.07|146.91|148.86|146.7|0
1647416390000|2022-03-16 07:39:50|149.07|146.91|149.35|147.19|149.35|147.19|149.07|146.91|0
1647416400000|2022-03-16 07:40:00|149.21|147.05|149.07|146.91|149.21|147.05|149.07|146.91|0
1647416410000|2022-03-16 07:40:10|149|146.84|148.93|146.77|149.07|146.91|148.93|146.77|0
1647416420000|2022-03-16 07:40:20|148.79|146.63|148.79|146.63|148.79|146.63|148.65|146.49|0
1647416430000|2022-03-16 07:40:30|148.65|146.49|148.93|146.77|148.93|146.77|148.65|146.49|0
1647416440000|2022-03-16 07:40:40|148.79|146.63|148.36|146.2|148.79|146.63|148.36|146.2|0
1647416450000|2022-03-16 07:40:50|148.5|146.34|148.36|146.2|148.5|146.34|148.36|146.2|0
1647416460000|2022-03-16 07:41:00|148.43|146.27|148.22|146.06|148.5|146.34|148.22|146.06|0
1647416470000|2022-03-16 07:41:10|148.36|146.2|148.5|146.34|148.5|146.34|148.36|146.2|0
1647416480000|2022-03-16 07:41:20|148.79|146.63|148.08|145.92|148.79|146.63|148.08|145.92|0
1647416490000|2022-03-16 07:41:30|148.36|146.2|148.22|146.06|148.36|146.2|148.22|146.06|0
1647416500000|2022-03-16 07:41:40|148.08|145.92|148.01|145.85|148.08|145.92|148.01|145.85|0
1647416510000|2022-03-16 07:41:50|148.08|145.92|148.08|145.92|148.22|146.06|148.01|145.85|0
1647416520000|2022-03-16 07:42:00|147.8|145.64|147.66|145.5|147.8|145.64|147.51|145.35|0
1647416530000|2022-03-16 07:42:10|147.51|145.35|147.8|145.64|147.8|145.64|147.37|145.21|0
1647416540000|2022-03-16 07:42:20|148|145.84|148.08|145.92|148.08|145.92|148|145.84|0
1647416550000|2022-03-16 07:42:30|147.94|145.78|147.94|145.78|147.94|145.78|147.94|145.78|0
1647416560000|2022-03-16 07:42:40|147.65|145.49|147.65|145.49|147.72|145.56|147.65|145.49|0
1647416570000|2022-03-16 07:42:50|147.94|145.78|148.08|145.92|148.22|146.06|147.94|145.78|0
1647416580000|2022-03-16 07:43:00|147.94|145.78|147.79|145.63|147.94|145.78|147.65|145.49|0
1647416590000|2022-03-16 07:43:10|147.65|145.49|147.72|145.56|147.72|145.56|147.65|145.49|0
1647416600000|2022-03-16 07:43:20|147.65|145.49|147.51|145.35|147.65|145.49|147.37|145.21|0
1647416610000|2022-03-16 07:43:30|147.37|145.21|147.44|145.28|147.44|145.28|147.37|145.21|0
1647416620000|2022-03-16 07:43:40|147.37|145.21|147.51|145.35|147.51|145.35|147.37|145.21|0
1647416630000|2022-03-16 07:43:50|147.58|145.42|147.51|145.35|147.65|145.49|147.51|145.35|0
1647416640000|2022-03-16 07:44:00|147.44|145.28|147.44|145.28|147.44|145.28|147.44|145.28|0
1647416650000|2022-03-16 07:44:10|147.23|145.07|147.23|145.07|147.37|145.21|147.16|145|0
1647416660000|2022-03-16 07:44:20|147.09|144.93|146.67|144.51|147.09|144.93|146.67|144.51|0
1647416670000|2022-03-16 07:44:30|146.53|144.37|146.81|144.65|146.81|144.65|146.53|144.37|0
1647416680000|2022-03-16 07:44:40|146.73|144.57|146.53|144.37|146.88|144.72|146.53|144.37|0
1647416690000|2022-03-16 07:44:50|146.73|144.57|146.53|144.37|146.73|144.57|146.53|144.37|0
1647416700000|2022-03-16 07:45:00|146.39|144.23|146.53|144.37|146.53|144.37|146.39|144.23|0
1647416710000|2022-03-16 07:45:10|146.67|144.51|146.53|144.37|146.67|144.51|146.53|144.37|0
1647416720000|2022-03-16 07:45:20|146.39|144.23|146.39|144.23|146.67|144.51|146.39|144.23|0
1647416730000|2022-03-16 07:45:30|146.67|144.51|146.67|144.51|146.67|144.51|146.67|144.51|0
1647416740000|2022-03-16 07:45:40|146.73|144.57|146.67|144.51|146.81|144.65|146.67|144.51|0
1647416750000|2022-03-16 07:45:50|146.81|144.65|146.81|144.65|146.81|144.65|146.81|144.65|0
1647416760000|2022-03-16 07:46:00|146.67|144.51|145.96|143.8|146.67|144.51|145.96|143.8|0
1647416770000|2022-03-16 07:46:10|146.1|143.94|146.1|143.94|146.1|143.94|146.1|143.94|0
1647416780000|2022-03-16 07:46:20|146.24|144.08|146.24|144.08|146.24|144.08|146.24|144.08|0
1647416790000|2022-03-16 07:46:30|146.1|143.94|146.24|144.08|146.24|144.08|146.1|143.94|0
1647416800000|2022-03-16 07:46:40|146.38|144.22|146.24|144.08|146.38|144.22|146.24|144.08|0
1647416810000|2022-03-16 07:46:50|146.52|144.36|146.66|144.5|146.66|144.5|146.52|144.36|0
1647416820000|2022-03-16 07:47:00|146.59|144.43|146.66|144.5|146.66|144.5|146.52|144.36|0
1647416830000|2022-03-16 07:47:10|146.59|144.43|146.94|144.78|146.94|144.78|146.59|144.43|0
1647416840000|2022-03-16 07:47:20|147.08|144.92|147.79|145.63|147.79|145.63|147.08|144.92|0
1647416850000|2022-03-16 07:47:30|147.86|145.7|148|145.84|148|145.84|147.86|145.7|0
1647416860000|2022-03-16 07:47:40|147.93|145.77|147.65|145.49|148.07|145.91|147.65|145.49|0
1647416870000|2022-03-16 07:47:50|147.93|145.77|148.07|145.91|148.07|145.91|147.93|145.77|0
1647416880000|2022-03-16 07:48:00|148.21|146.05|148.21|146.05|148.21|146.05|148.21|146.05|0
1647416890000|2022-03-16 07:48:10|147.79|145.63|147.65|145.49|147.79|145.63|147.65|145.49|0
1647416900000|2022-03-16 07:48:20|147.79|145.63|147.65|145.49|147.79|145.63|147.65|145.49|0
1647416910000|2022-03-16 07:48:30|148.07|145.91|148.07|145.91|148.07|145.91|148.07|145.91|0
1647416920000|2022-03-16 07:48:40|147.93|145.77|148.07|145.91|148.14|145.98|147.93|145.77|0
1647416930000|2022-03-16 07:48:50|148.21|146.05|148.63|146.47|148.63|146.47|148.21|146.05|0
1647416940000|2022-03-16 07:49:00|147.46|145.3|147.25|145.09|147.54|145.38|147.25|145.09|0
1647416950000|2022-03-16 07:49:10|147.32|145.16|147.54|145.38|147.54|145.38|147.32|145.16|0
1647416960000|2022-03-16 07:49:20|147.68|145.52|147.82|145.66|147.82|145.66|147.68|145.52|0
1647416970000|2022-03-16 07:49:30|147.68|145.52|147.68|145.52|147.68|145.52|147.54|145.38|0
1647416980000|2022-03-16 07:49:40|147.54|145.38|147.73|145.57|147.73|145.57|147.54|145.38|0
1647416990000|2022-03-16 07:49:50|147.87|145.71|148.01|145.85|148.01|145.85|147.87|145.71|0
1647417000000|2022-03-16 07:50:00|147.73|145.57|147.65|145.49|147.79|145.63|147.65|145.49|0
1647417010000|2022-03-16 07:50:10|147.51|145.35|147.44|145.28|147.58|145.42|147.44|145.28|0
1647417020000|2022-03-16 07:50:20|147.65|145.49|147.65|145.49|147.65|145.49|147.65|145.49|0
1647417030000|2022-03-16 07:50:30|147.58|145.42|147.37|145.21|147.58|145.42|147.3|145.14|0
1647417040000|2022-03-16 07:50:40|147.3|145.14|147.51|145.35|147.51|145.35|147.3|145.14|0
1647417050000|2022-03-16 07:50:50|148.01|145.85|148.01|145.85|148.01|145.85|147.65|145.49|0
1647417070000|2022-03-16 07:51:10|148.43|146.27|148.43|146.27|148.43|146.27|148.43|146.27|0
1647417080000|2022-03-16 07:51:20|148.36|146.2|148.29|146.13|148.36|146.2|148.15|145.99|0
1647417090000|2022-03-16 07:51:30|148.43|146.27|148.5|146.34|148.5|146.34|148.43|146.27|0
1647417100000|2022-03-16 07:51:40|148.43|146.27|148.64|146.48|148.64|146.48|148.43|146.27|0
1647417110000|2022-03-16 07:51:50|148.86|146.7|149.14|146.98|149.14|146.98|148.86|146.7|0
1647417120000|2022-03-16 07:52:00|149|146.84|148.86|146.7|149.07|146.91|148.71|146.55|0
1647417130000|2022-03-16 07:52:10|149|146.84|149.14|146.98|149.14|146.98|149|146.84|0
1647417140000|2022-03-16 07:52:20|149|146.84|149.07|146.91|149.07|146.91|149|146.84|0
1647417150000|2022-03-16 07:52:30|149|146.84|149.42|147.26|149.42|147.26|149|146.84|0
1647417160000|2022-03-16 07:52:40|149.57|147.41|149.07|146.91|149.57|147.41|149.07|146.91|0
1647417170000|2022-03-16 07:52:50|148.92|146.76|149.07|146.91|149.07|146.91|148.92|146.76|0
1647417180000|2022-03-16 07:53:00|149|146.84|149.35|147.19|149.35|147.19|149|146.84|0
1647417190000|2022-03-16 07:53:10|149.28|147.12|149.42|147.26|149.49|147.33|149.28|147.12|0
1647417200000|2022-03-16 07:53:20|149.21|147.05|149|146.84|149.21|147.05|149|146.84|0
1647417210000|2022-03-16 07:53:30|149.28|147.12|149.42|147.26|149.42|147.26|149.28|147.12|0
1647417220000|2022-03-16 07:53:40|149.28|147.12|149.21|147.05|149.28|147.12|149.21|147.05|0
1647417230000|2022-03-16 07:53:50|149.14|146.98|148.85|146.69|149.14|146.98|148.85|146.69|0
1647417240000|2022-03-16 07:54:00|148.92|146.76|148.35|146.19|148.92|146.76|148.35|146.19|0
1647417250000|2022-03-16 07:54:10|148.14|145.98|148.43|146.27|148.43|146.27|148.14|145.98|0
1647417260000|2022-03-16 07:54:20|148.14|145.98|148.35|146.19|148.35|146.19|148.14|145.98|0
1647417270000|2022-03-16 07:54:30|148.29|146.13|148.5|146.34|148.57|146.41|148.29|146.13|0
1647417280000|2022-03-16 07:54:40|148.57|146.41|148.78|146.62|148.78|146.62|148.57|146.41|0
1647417290000|2022-03-16 07:54:50|148.92|146.76|148.71|146.55|148.92|146.76|148.71|146.55|0
1647417300000|2022-03-16 07:55:00|148.64|146.48|148.43|146.27|148.64|146.48|148.43|146.27|0
1647417310000|2022-03-16 07:55:10|148.49|146.33|148.85|146.69|148.85|146.69|148.49|146.33|0
1647417320000|2022-03-16 07:55:20|148.78|146.62|148.57|146.41|148.78|146.62|148.57|146.41|0
1647417330000|2022-03-16 07:55:30|148.43|146.27|148.14|145.98|148.43|146.27|148.07|145.91|0
1647417340000|2022-03-16 07:55:40|147.86|145.7|147.72|145.56|147.86|145.7|147.64|145.48|0
1647417350000|2022-03-16 07:55:50|148|145.84|148|145.84|148|145.84|148|145.84|0
1647417360000|2022-03-16 07:56:00|148.07|145.91|148|145.84|148.14|145.98|147.86|145.7|0
1647417370000|2022-03-16 07:56:10|147.86|145.7|147.86|145.7|147.93|145.77|147.86|145.7|0
1647417380000|2022-03-16 07:56:20|147.93|145.77|147.86|145.7|147.93|145.77|147.86|145.7|0
1647417390000|2022-03-16 07:56:30|147.78|145.62|148.14|145.98|148.21|146.05|147.78|145.62|0
1647417400000|2022-03-16 07:56:40|148.28|146.12|147.86|145.7|148.28|146.12|147.86|145.7|0
1647417410000|2022-03-16 07:56:50|147.72|145.56|147.72|145.56|147.72|145.56|147.57|145.41|0
1647417420000|2022-03-16 07:57:00|147.57|145.41|147.72|145.56|147.72|145.56|147.57|145.41|0
1647417430000|2022-03-16 07:57:10|147.86|145.7|148.28|146.12|148.28|146.12|147.78|145.62|0
1647417440000|2022-03-16 07:57:20|148|145.84|147.57|145.41|148|145.84|147.57|145.41|0
1647417450000|2022-03-16 07:57:30|147.71|145.55|147.57|145.41|147.71|145.55|147.57|145.41|0
1647417460000|2022-03-16 07:57:40|147.71|145.55|147.86|145.7|147.86|145.7|147.57|145.41|0
1647417470000|2022-03-16 07:57:50|147.78|145.62|147.71|145.55|147.78|145.62|147.57|145.41|0
1647417480000|2022-03-16 07:58:00|147.78|145.62|147.86|145.7|147.86|145.7|147.71|145.55|0
1647417490000|2022-03-16 07:58:10|147.71|145.55|147.71|145.55|147.71|145.55|147.71|145.55|0
1647417500000|2022-03-16 07:58:20|147.78|145.62|148|145.84|148|145.84|147.71|145.55|0
1647417510000|2022-03-16 07:58:30|147.85|145.69|147.85|145.69|148|145.84|147.85|145.69|0
1647417520000|2022-03-16 07:58:40|147.78|145.62|148|145.84|148|145.84|147.78|145.62|0
1647417530000|2022-03-16 07:58:50|147.92|145.76|148.14|145.98|148.14|145.98|147.78|145.62|0
1647417540000|2022-03-16 07:59:00|148.35|146.19|148.35|146.19|148.49|146.33|148.28|146.12|0
1647417550000|2022-03-16 07:59:10|148.28|146.12|148.14|145.98|148.35|146.19|148.14|145.98|0
1647417560000|2022-03-16 07:59:20|147.85|145.69|148.35|146.19|148.35|146.19|147.71|145.55|0
1647417570000|2022-03-16 07:59:30|148.7|146.54|148.56|146.4|148.7|146.54|148.56|146.4|0
1647417580000|2022-03-16 07:59:40|148.7|146.54|149.41|147.25|149.41|147.25|148.7|146.54|0
1647417590000|2022-03-16 07:59:50|149.98|147.82|149.56|147.4|149.98|147.82|149.34|147.18|0
1647417600000|2022-03-16 08:00:00|149.62|147.46|148.28|146.12|149.62|147.46|148.28|146.12|0
1647417610000|2022-03-16 08:00:10|148.06|145.9|148.56|146.4|148.56|146.4|148.06|145.9|0
1647417620000|2022-03-16 08:00:20|148.28|146.12|148.14|145.98|148.28|146.12|148.14|145.98|0
1647417630000|2022-03-16 08:00:30|148.06|145.9|148.28|146.12|148.28|146.12|147.99|145.83|0
1647417640000|2022-03-16 08:00:40|148.56|146.4|148.42|146.26|148.7|146.54|148.42|146.26|0
1647417650000|2022-03-16 08:00:50|148.84|146.68|149.27|147.11|149.27|147.11|148.84|146.68|0
1647417660000|2022-03-16 08:01:00|149.13|146.97|149.41|147.25|149.41|147.25|149.13|146.97|0
1647417670000|2022-03-16 08:01:10|149.27|147.11|149.48|147.32|149.48|147.32|149.13|146.97|0
1647417680000|2022-03-16 08:01:20|149.41|147.25|149.05|146.89|149.41|147.25|148.98|146.82|0
1647417690000|2022-03-16 08:01:30|148.84|146.68|149.13|146.97|149.27|147.11|148.84|146.68|0
1647417700000|2022-03-16 08:01:40|149.05|146.89|148.56|146.4|149.05|146.89|148.56|146.4|0
1647417710000|2022-03-16 08:01:50|148.7|146.54|148.7|146.54|148.7|146.54|148.63|146.47|0
1647417720000|2022-03-16 08:02:00|148.84|146.68|148.7|146.54|148.91|146.75|148.7|146.54|0
1647417730000|2022-03-16 08:02:10|148.98|146.82|149.13|146.97|149.13|146.97|148.98|146.82|0
1647417740000|2022-03-16 08:02:20|149.34|147.18|149.69|147.53|149.69|147.53|149.34|147.18|0
1647417750000|2022-03-16 08:02:30|149.76|147.6|150.55|148.39|150.55|148.39|149.76|147.6|0
1647417760000|2022-03-16 08:02:40|150.98|148.82|151.12|148.96|151.12|148.96|150.98|148.82|0
1647417770000|2022-03-16 08:02:50|150.98|148.82|150.98|148.82|150.98|148.82|150.84|148.68|0
1647417780000|2022-03-16 08:03:00|151.12|148.96|150.98|148.82|151.12|148.96|150.84|148.68|0
1647417790000|2022-03-16 08:03:10|150.84|148.68|151.12|148.96|151.12|148.96|150.69|148.53|0
1647417800000|2022-03-16 08:03:20|151.05|148.89|151.27|149.11|151.41|149.25|150.98|148.82|0
1647417810000|2022-03-16 08:03:30|151.41|149.25|151.62|149.46|151.62|149.46|151.41|149.25|0
1647417820000|2022-03-16 08:03:40|151.27|149.11|151.41|149.25|151.55|149.39|151.27|149.11|0
1647417830000|2022-03-16 08:03:50|151.55|149.39|151.26|149.1|151.55|149.39|151.19|149.03|0
1647417840000|2022-03-16 08:04:00|151.12|148.96|151.55|149.39|151.55|149.39|151.12|148.96|0
1647417850000|2022-03-16 08:04:10|151.69|149.53|151.41|149.25|151.69|149.53|151.41|149.25|0
1647417860000|2022-03-16 08:04:20|151.33|149.17|151.55|149.39|151.55|149.39|151.33|149.17|0
1647417870000|2022-03-16 08:04:30|151.05|148.89|150.98|148.82|151.12|148.96|150.98|148.82|0
1647417880000|2022-03-16 08:04:40|150.9|148.74|151.12|148.96|151.12|148.96|150.9|148.74|0
1647417890000|2022-03-16 08:04:50|150.98|148.82|151.12|148.96|151.12|148.96|150.98|148.82|0
1647417900000|2022-03-16 08:05:00|150.83|148.67|150.98|148.82|150.98|148.82|150.83|148.67|0
1647417910000|2022-03-16 08:05:10|150.71|148.55|150.36|148.2|150.71|148.55|150.36|148.2|0
1647417920000|2022-03-16 08:05:20|150.5|148.34|150.42|148.26|150.5|148.34|150.36|148.2|0
1647417930000|2022-03-16 08:05:30|150.21|148.05|149.78|147.62|150.21|148.05|149.78|147.62|0
1647417940000|2022-03-16 08:05:40|149.64|147.48|149.78|147.62|149.78|147.62|149.5|147.34|0
1647417950000|2022-03-16 08:05:50|149.93|147.77|149.5|147.34|149.93|147.77|149.5|147.34|0
1647417960000|2022-03-16 08:06:00|149.21|147.05|148.93|146.77|149.21|147.05|148.93|146.77|0
1647417970000|2022-03-16 08:06:10|148.71|146.55|149.78|147.62|149.78|147.62|148.71|146.55|0
1647417980000|2022-03-16 08:06:20|149.93|147.77|150.5|148.34|150.5|148.34|149.93|147.77|0
1647417990000|2022-03-16 08:06:30|150.21|148.05|150.07|147.91|150.21|148.05|149.93|147.77|0
1647418000000|2022-03-16 08:06:40|149.93|147.77|150.28|148.12|150.35|148.19|149.93|147.77|0
1647418010000|2022-03-16 08:06:50|150.21|148.05|150.5|148.34|150.57|148.41|150.21|148.05|0
1647418020000|2022-03-16 08:07:00|150.64|148.48|150.71|148.55|150.71|148.55|150.64|148.48|0
1647418030000|2022-03-16 08:07:10|150.64|148.48|150.64|148.48|150.78|148.62|150.64|148.48|0
1647418040000|2022-03-16 08:07:20|150.5|148.34|150.07|147.91|150.5|148.34|149.92|147.76|0
1647418050000|2022-03-16 08:07:30|149.78|147.62|149.64|147.48|149.78|147.62|149.64|147.48|0
1647418060000|2022-03-16 08:07:40|149.56|147.4|149.5|147.34|149.64|147.48|149.5|147.34|0
1647418070000|2022-03-16 08:07:50|149.78|147.62|149.35|147.19|149.78|147.62|149.35|147.19|0
1647418080000|2022-03-16 08:08:00|149.42|147.26|148.71|146.55|149.42|147.26|148.71|146.55|0
1647418090000|2022-03-16 08:08:10|148.64|146.48|148.71|146.55|148.71|146.55|148.57|146.41|0
1647418100000|2022-03-16 08:08:20|148.93|146.77|149.14|146.98|149.21|147.05|148.93|146.77|0
1647418110000|2022-03-16 08:08:30|149.21|147.05|149.49|147.33|149.49|147.33|149.21|147.05|0
1647418120000|2022-03-16 08:08:40|149.35|147.19|149.49|147.33|149.49|147.33|149.35|147.19|0
1647418130000|2022-03-16 08:08:50|149.71|147.55|150.42|148.26|150.42|148.26|149.71|147.55|0
1647418140000|2022-03-16 08:09:00|150.28|148.12|150.28|148.12|150.28|148.12|149.99|147.83|0
1647418150000|2022-03-16 08:09:10|150.35|148.19|150.35|148.19|150.49|148.33|150.35|148.19|0
1647418160000|2022-03-16 08:09:20|150.21|148.05|150.21|148.05|150.49|148.33|150.21|148.05|0
1647418170000|2022-03-16 08:09:30|150.13|147.97|150.21|148.05|150.21|148.05|150.06|147.9|0
1647418180000|2022-03-16 08:09:40|150.35|148.19|150.21|148.05|150.35|148.19|150.21|148.05|0
1647418190000|2022-03-16 08:09:50|150.06|147.9|150.06|147.9|150.06|147.9|149.92|147.76|0
1647418200000|2022-03-16 08:10:00|149.92|147.76|150.06|147.9|150.13|147.97|149.92|147.76|0
1647418210000|2022-03-16 08:10:10|150.35|148.19|150.21|148.05|150.35|148.19|150.21|148.05|0
1647418220000|2022-03-16 08:10:20|150.35|148.19|150.49|148.33|150.63|148.47|150.35|148.19|0
1647418230000|2022-03-16 08:10:30|150.85|148.69|151.49|149.33|151.49|149.33|150.85|148.69|0
1647418240000|2022-03-16 08:10:40|151.64|149.48|151.93|149.77|151.93|149.77|151.64|149.48|0
1647418250000|2022-03-16 08:10:50|151.56|149.4|151.49|149.33|151.56|149.4|151.35|149.19|0
1647418260000|2022-03-16 08:11:00|151.35|149.19|150.99|148.83|151.35|149.19|150.78|148.62|0
1647418270000|2022-03-16 08:11:10|150.92|148.76|150.99|148.83|150.99|148.83|150.92|148.76|0
1647418280000|2022-03-16 08:11:20|151.21|149.05|150.49|148.33|151.21|149.05|150.49|148.33|0
1647418290000|2022-03-16 08:11:30|150.35|148.19|150.2|148.04|150.56|148.4|150.2|148.04|0
1647418300000|2022-03-16 08:11:40|150.06|147.9|150.2|148.04|150.49|148.33|150.06|147.9|0
1647418310000|2022-03-16 08:11:50|150.06|147.9|150.06|147.9|150.06|147.9|149.99|147.83|0
1647418320000|2022-03-16 08:12:00|149.99|147.83|149.7|147.54|149.99|147.83|149.7|147.54|0
1647418330000|2022-03-16 08:12:10|149.35|147.19|149.06|146.9|149.35|147.19|149.06|146.9|0
1647418340000|2022-03-16 08:12:20|149.2|147.04|148.99|146.83|149.2|147.04|148.99|146.83|0
1647418350000|2022-03-16 08:12:30|149.13|146.97|148.64|146.48|149.13|146.97|148.56|146.4|0
1647418360000|2022-03-16 08:12:40|149.06|146.9|149.06|146.9|149.13|146.97|149.06|146.9|0
1647418370000|2022-03-16 08:12:50|149.2|147.04|149.2|147.04|149.49|147.33|149.2|147.04|0
1647418380000|2022-03-16 08:13:00|149.06|146.9|148.99|146.83|149.06|146.9|148.99|146.83|0
1647418390000|2022-03-16 08:13:10|149.06|146.9|149.13|146.97|149.13|146.97|149.06|146.9|0
1647418400000|2022-03-16 08:13:20|149.56|147.4|149.41|147.25|149.56|147.4|149.41|147.25|0
1647418410000|2022-03-16 08:13:30|149.27|147.11|149.2|147.04|149.27|147.11|149.2|147.04|0
1647418420000|2022-03-16 08:13:40|149.13|146.97|149.49|147.33|149.49|147.33|149.13|146.97|0
1647418430000|2022-03-16 08:13:50|149.41|147.25|149.49|147.33|149.49|147.33|149.34|147.18|0
1647418440000|2022-03-16 08:14:00|149.2|147.04|149.06|146.9|149.2|147.04|148.84|146.68|0
1647418450000|2022-03-16 08:14:10|148.99|146.83|149.06|146.9|149.13|146.97|148.99|146.83|0
1647418460000|2022-03-16 08:14:20|148.92|146.76|149.06|146.9|149.06|146.9|148.92|146.76|0
1647418470000|2022-03-16 08:14:30|149.2|147.04|149.06|146.9|149.2|147.04|149.06|146.9|0
1647418480000|2022-03-16 08:14:40|149.13|146.97|148.77|146.61|149.13|146.97|148.77|146.61|0
1647418490000|2022-03-16 08:14:50|148.63|146.47|148.77|146.61|148.77|146.61|148.63|146.47|0
1647418500000|2022-03-16 08:15:00|148.7|146.54|148.77|146.61|148.84|146.68|148.7|146.54|0
1647418510000|2022-03-16 08:15:10|149.13|146.97|149.06|146.9|149.13|146.97|149.06|146.9|0
1647418520000|2022-03-16 08:15:20|149.84|147.68|151.63|149.47|151.63|149.47|149.84|147.68|0
1647418530000|2022-03-16 08:15:30|151.06|148.9|150.84|148.68|151.06|148.9|150.77|148.61|0
1647418540000|2022-03-16 08:15:40|150.91|148.75|150.77|148.61|151.06|148.9|150.77|148.61|0
1647418550000|2022-03-16 08:15:50|150.84|148.68|151.06|148.9|151.06|148.9|150.84|148.68|0
1647418560000|2022-03-16 08:16:00|151.34|149.18|150.7|148.54|151.34|149.18|150.7|148.54|0
1647418570000|2022-03-16 08:16:10|150.48|148.32|150.55|148.39|150.69|148.53|150.48|148.32|0
1647418580000|2022-03-16 08:16:20|150.2|148.04|150.34|148.18|150.34|148.18|150.05|147.89|0
1647418590000|2022-03-16 08:16:30|150.48|148.32|150.55|148.39|150.55|148.39|150.48|148.32|0
1647418600000|2022-03-16 08:16:40|150.77|148.61|151.2|149.04|151.2|149.04|150.63|148.47|0
1647418610000|2022-03-16 08:16:50|151.06|148.9|151.05|148.89|151.06|148.9|150.77|148.61|0
1647418620000|2022-03-16 08:17:00|151.12|148.96|151.34|149.18|151.34|149.18|151.05|148.89|0
1647418630000|2022-03-16 08:17:10|151.2|149.04|151.92|149.76|152.06|149.9|151.2|149.04|0
1647418640000|2022-03-16 08:17:20|152.06|149.9|152.06|149.9|152.06|149.9|151.98|149.82|0
1647418650000|2022-03-16 08:17:30|152.27|150.11|152.2|150.04|152.27|150.11|152.06|149.9|0
1647418660000|2022-03-16 08:17:40|151.98|149.82|151.34|149.18|152.2|150.04|151.34|149.18|0
1647418670000|2022-03-16 08:17:50|152.92|150.76|154.01|151.85|154.95|152.79|152.92|150.76|0
1647418680000|2022-03-16 08:18:00|153.72|151.56|153.5|151.34|153.72|151.56|153.36|151.2|0
1647418690000|2022-03-16 08:18:10|152.92|150.76|151.2|149.04|152.92|150.76|150.91|148.75|0
1647418700000|2022-03-16 08:18:20|151.34|149.18|151.98|149.82|151.98|149.82|151.34|149.18|0
1647418710000|2022-03-16 08:18:30|151.77|149.61|151.12|148.96|151.84|149.68|150.98|148.82|0
1647418720000|2022-03-16 08:18:40|150.91|148.75|150.91|148.75|151.2|149.04|150.91|148.75|0
1647418730000|2022-03-16 08:18:50|151.34|149.18|151.34|149.18|151.34|149.18|151.05|148.89|0
1647418740000|2022-03-16 08:19:00|151.63|149.47|151.34|149.18|151.69|149.53|151.34|149.18|0
1647418750000|2022-03-16 08:19:10|151.48|149.32|151.26|149.1|151.48|149.32|151.26|149.1|0
1647418760000|2022-03-16 08:19:20|151.91|149.75|153.21|151.05|153.64|151.48|151.91|149.75|0
1647418770000|2022-03-16 08:19:30|153.14|150.98|155.17|153.01|155.17|153.01|153.14|150.98|0
1647418780000|2022-03-16 08:19:40|154.8|152.64|154.73|152.57|154.8|152.64|154.22|152.06|0
1647418790000|2022-03-16 08:19:50|154.95|152.79|154.95|152.79|155.39|153.23|154.95|152.79|0
1647418800000|2022-03-16 08:20:00|154.8|152.64|153.5|151.34|154.8|152.64|153.5|151.34|0
1647418810000|2022-03-16 08:20:10|152.92|150.76|153.79|151.63|153.79|151.63|152.92|150.76|0
1647418820000|2022-03-16 08:20:20|154.22|152.06|154.8|152.64|154.8|152.64|154.22|152.06|0
1647418830000|2022-03-16 08:20:30|154.51|152.35|153.93|151.77|154.51|152.35|153.93|151.77|0
1647418840000|2022-03-16 08:20:40|153.5|151.34|153.5|151.34|153.79|151.63|153.5|151.34|0
1647418850000|2022-03-16 08:20:50|153.35|151.19|153.35|151.19|153.42|151.26|153.35|151.19|0
1647418860000|2022-03-16 08:21:00|153.21|151.05|152.92|150.76|153.21|151.05|152.7|150.54|0
1647418870000|2022-03-16 08:21:10|152.84|150.68|153.06|150.9|153.06|150.9|152.77|150.61|0
1647418880000|2022-03-16 08:21:20|152.92|150.76|152.63|150.47|152.92|150.76|152.63|150.47|0
1647418890000|2022-03-16 08:21:30|152.49|150.33|152.34|150.18|152.49|150.33|152.34|150.18|0
1647418900000|2022-03-16 08:21:40|152.2|150.04|152.2|150.04|152.2|150.04|152.05|149.89|0
1647418910000|2022-03-16 08:21:50|152.49|150.33|152.84|150.68|153.21|151.05|152.49|150.33|0
1647418920000|2022-03-16 08:22:00|153.5|151.34|153.21|151.05|153.5|151.34|153.21|151.05|0
1647418930000|2022-03-16 08:22:10|152.92|150.76|152.87|150.71|153.06|150.9|152.44|150.28|0
1647418940000|2022-03-16 08:22:20|152.73|150.57|152.22|150.06|152.73|150.57|152.22|150.06|0
1647418950000|2022-03-16 08:22:30|152.51|150.35|152.59|150.43|152.8|150.64|152.51|150.35|0
1647418960000|2022-03-16 08:22:40|152.44|150.28|152.01|149.85|152.44|150.28|152.01|149.85|0
1647418970000|2022-03-16 08:22:50|152.15|149.99|152.01|149.85|152.15|149.99|151.72|149.56|0
1647418980000|2022-03-16 08:23:00|151.93|149.77|151.43|149.27|151.93|149.77|151.36|149.2|0
1647418990000|2022-03-16 08:23:10|151.72|149.56|152.01|149.85|152.01|149.85|151.72|149.56|0
1647419000000|2022-03-16 08:23:20|151.72|149.56|152.15|149.99|152.15|149.99|151.72|149.56|0
1647419010000|2022-03-16 08:23:30|152.01|149.85|151.72|149.56|152.01|149.85|151.72|149.56|0
1647419020000|2022-03-16 08:23:40|151.57|149.41|151.57|149.41|151.86|149.7|151.57|149.41|0
1647419030000|2022-03-16 08:23:50|151.43|149.27|151.5|149.34|151.57|149.41|151.43|149.27|0
1647419040000|2022-03-16 08:24:00|151.35|149.19|151.64|149.48|151.64|149.48|151.29|149.13|0
1647419050000|2022-03-16 08:24:10|151.29|149.13|151|148.84|151.57|149.41|151|148.84|0
1647419060000|2022-03-16 08:24:20|150.42|148.26|150.42|148.26|150.42|148.26|150.14|147.98|0
1647419070000|2022-03-16 08:24:30|150.57|148.41|150.85|148.69|150.85|148.69|150.57|148.41|0
1647419080000|2022-03-16 08:24:40|150.92|148.76|151.14|148.98|151.14|148.98|150.57|148.41|0
1647419090000|2022-03-16 08:24:50|151.28|149.12|150.85|148.69|151.28|149.12|150.85|148.69|0
1647419100000|2022-03-16 08:25:00|150.64|148.48|151.14|148.98|151.14|148.98|150.64|148.48|0
1647419110000|2022-03-16 08:25:10|150.85|148.69|151.43|149.27|151.43|149.27|150.85|148.69|0
1647419120000|2022-03-16 08:25:20|151.28|149.12|151.64|149.48|151.64|149.48|151.28|149.12|0
1647419130000|2022-03-16 08:25:30|151.28|149.12|150.71|148.55|151.28|149.12|150.71|148.55|0
1647419140000|2022-03-16 08:25:40|150.57|148.41|150.57|148.41|150.71|148.55|150.57|148.41|0
1647419150000|2022-03-16 08:25:50|150.71|148.55|150.42|148.26|150.71|148.55|150.42|148.26|0
1647419160000|2022-03-16 08:26:00|150.28|148.12|149.99|147.83|150.35|148.19|149.99|147.83|0
1647419170000|2022-03-16 08:26:10|149.77|147.61|150.13|147.97|150.13|147.97|149.77|147.61|0
1647419180000|2022-03-16 08:26:20|150.63|148.47|150.63|148.47|150.63|148.47|150.63|148.47|0
1647419190000|2022-03-16 08:26:30|151.28|149.12|150.85|148.69|151.28|149.12|150.85|148.69|0
1647419200000|2022-03-16 08:26:40|150.92|148.76|151.14|148.98|151.14|148.98|150.63|148.47|0
1647419210000|2022-03-16 08:26:50|151.78|149.62|151.43|149.27|152.15|149.99|151.43|149.27|0
1647419220000|2022-03-16 08:27:00|151.14|148.98|150.99|148.83|151.14|148.98|150.85|148.69|0
1647419230000|2022-03-16 08:27:10|151.35|149.19|152.15|149.99|152.15|149.99|151.35|149.19|0
1647419240000|2022-03-16 08:27:20|152|149.84|152.43|150.27|152.43|150.27|152|149.84|0
1647419250000|2022-03-16 08:27:30|152.36|150.2|152.72|150.56|152.72|150.56|152.36|150.2|0
1647419260000|2022-03-16 08:27:40|152.5|150.34|152.58|150.42|152.58|150.42|152.5|150.34|0
1647419270000|2022-03-16 08:27:50|152.87|150.71|153.01|150.85|153.16|151|152.87|150.71|0
1647419280000|2022-03-16 08:28:00|153.16|151|153.3|151.14|153.59|151.43|153.16|151|0
1647419290000|2022-03-16 08:28:10|153.23|151.07|153.16|151|153.45|151.29|153.16|151|0
1647419300000|2022-03-16 08:28:20|153.08|150.92|153.37|151.21|153.37|151.21|153.08|150.92|0
1647419310000|2022-03-16 08:28:30|153.59|151.43|153.3|151.14|153.59|151.43|153.3|151.14|0
1647419320000|2022-03-16 08:28:40|153.22|151.06|153.44|151.28|153.44|151.28|153.22|151.06|0
1647419330000|2022-03-16 08:28:50|153.3|151.14|153.08|150.92|153.3|151.14|153.08|150.92|0
1647419340000|2022-03-16 08:29:00|153.15|150.99|152.72|150.56|153.15|150.99|152.72|150.56|0
1647419350000|2022-03-16 08:29:10|153.01|150.85|152.86|150.7|153.01|150.85|152.86|150.7|0
1647419360000|2022-03-16 08:29:20|153.08|150.92|152.72|150.56|153.08|150.92|152.72|150.56|0
1647419370000|2022-03-16 08:29:30|152.14|149.98|152.29|150.13|152.43|150.27|152.14|149.98|0
1647419380000|2022-03-16 08:29:40|152.43|150.27|152.72|150.56|152.72|150.56|152.29|150.13|0
1647419390000|2022-03-16 08:29:50|152.57|150.41|152.86|150.7|152.86|150.7|152.57|150.41|0
1647419400000|2022-03-16 08:30:00|152.79|150.63|152.93|150.77|152.93|150.77|152.72|150.56|0
1647419410000|2022-03-16 08:30:10|152.79|150.63|152.86|150.7|152.86|150.7|152.57|150.41|0
1647419420000|2022-03-16 08:30:20|152.79|150.63|152.72|150.56|152.79|150.63|152.72|150.56|0
1647419430000|2022-03-16 08:30:30|152.64|150.48|152.72|150.56|152.72|150.56|152.5|150.34|0
1647419440000|2022-03-16 08:30:40|152.57|150.41|152.43|150.27|152.57|150.41|152.43|150.27|0
1647419450000|2022-03-16 08:30:50|152.5|150.34|152.43|150.27|152.5|150.34|152.43|150.27|0
1647419460000|2022-03-16 08:31:00|152.14|149.98|151.42|149.26|152.14|149.98|151.42|149.26|0
1647419470000|2022-03-16 08:31:10|151.56|149.4|153.15|150.99|153.15|150.99|151.56|149.4|0
1647419480000|2022-03-16 08:31:20|153.3|151.14|151.99|149.83|153.3|151.14|151.99|149.83|0
1647419490000|2022-03-16 08:31:30|151.13|148.97|151.56|149.4|151.56|149.4|151.13|148.97|0
1647419500000|2022-03-16 08:31:40|151.27|149.11|151.99|149.83|152.06|149.9|151.27|149.11|0
1647419510000|2022-03-16 08:31:50|152.28|150.12|152.06|149.9|152.28|150.12|152.06|149.9|0
1647419520000|2022-03-16 08:32:00|151.92|149.76|151.77|149.61|151.99|149.83|151.77|149.61|0
1647419530000|2022-03-16 08:32:10|150.84|148.68|150.99|148.83|150.99|148.83|150.56|148.4|0
1647419540000|2022-03-16 08:32:20|151.99|149.83|151.49|149.33|151.99|149.83|151.49|149.33|0
1647419550000|2022-03-16 08:32:30|151.71|149.55|152.14|149.98|152.21|150.05|151.71|149.55|0
1647419560000|2022-03-16 08:32:40|152.35|150.19|154.6|152.44|155.62|153.46|152.35|150.19|0
1647419570000|2022-03-16 08:32:50|154.31|152.15|156.35|154.19|156.35|154.19|154.31|152.15|0
1647419580000|2022-03-16 08:33:00|155.18|153.02|154.75|152.59|155.77|153.61|154.75|152.59|0
1647419590000|2022-03-16 08:33:10|154.09|151.93|154.75|152.59|154.89|152.73|154.09|151.93|0
1647419600000|2022-03-16 08:33:20|154.23|152.07|154.38|152.22|154.52|152.36|154.23|152.07|0
1647419610000|2022-03-16 08:33:30|154.45|152.29|154.23|152.07|154.45|152.29|154.16|152|0
1647419620000|2022-03-16 08:33:40|154.16|152|154.09|151.93|154.16|152|153.73|151.57|0
1647419630000|2022-03-16 08:33:50|153.87|151.71|153.73|151.57|153.87|151.71|153.73|151.57|0
1647419640000|2022-03-16 08:34:00|153.58|151.42|153.73|151.57|153.87|151.71|153.58|151.42|0
1647419650000|2022-03-16 08:34:10|154.09|151.93|154.45|152.29|154.45|152.29|154.09|151.93|0
1647419660000|2022-03-16 08:34:20|154.31|152.15|154.23|152.07|154.31|152.15|154.16|152|0
1647419670000|2022-03-16 08:34:30|154.89|152.73|154.23|152.07|154.89|152.73|154.16|152|0
1647419680000|2022-03-16 08:34:40|154.02|151.86|154.89|152.73|154.89|152.73|153.58|151.42|0
1647419690000|2022-03-16 08:34:50|156.2|154.04|154.89|152.73|156.2|154.04|154.89|152.73|0
1647419700000|2022-03-16 08:35:00|154.81|152.65|152.13|149.97|154.81|152.65|152.13|149.97|0
1647419710000|2022-03-16 08:35:10|152.71|150.55|153.5|151.34|153.5|151.34|152.71|150.55|0
1647419720000|2022-03-16 08:35:20|153.87|151.71|153.58|151.42|153.87|151.71|153.43|151.27|0
1647419730000|2022-03-16 08:35:30|153.87|151.71|154.02|151.86|154.02|151.86|153.87|151.71|0
1647419740000|2022-03-16 08:35:40|153.79|151.63|154.74|152.58|154.74|152.58|153.79|151.63|0
1647419750000|2022-03-16 08:35:50|155.1|152.94|154.81|152.65|155.1|152.94|154.74|152.58|0
1647419760000|2022-03-16 08:36:00|154.96|152.8|154.89|152.73|154.96|152.8|154.6|152.44|0
1647419770000|2022-03-16 08:36:10|155.33|153.17|155.47|153.31|155.47|153.31|155.18|153.02|0
1647419780000|2022-03-16 08:36:20|155.39|153.23|156.49|154.33|156.49|154.33|155.32|153.16|0
1647419790000|2022-03-16 08:36:30|156.2|154.04|156.79|154.63|156.79|154.63|156.2|154.04|0
1647419800000|2022-03-16 08:36:40|156.64|154.48|155.98|153.82|156.79|154.63|155.98|153.82|0
1647419810000|2022-03-16 08:36:50|155.54|153.38|155.98|153.82|155.98|153.82|155.54|153.38|0
1647419820000|2022-03-16 08:37:00|156.05|153.89|155.69|153.53|156.05|153.89|155.62|153.46|0
1647419830000|2022-03-16 08:37:10|155.98|153.82|155.1|152.94|155.98|153.82|155.1|152.94|0
1647419840000|2022-03-16 08:37:20|155.32|153.16|155.18|153.02|155.47|153.31|155.18|153.02|0
1647419850000|2022-03-16 08:37:30|155.32|153.16|154.66|152.5|155.32|153.16|154.66|152.5|0
1647419860000|2022-03-16 08:37:40|154.45|152.29|154.89|152.73|154.89|152.73|154.45|152.29|0
1647419870000|2022-03-16 08:37:50|154.74|152.58|154.81|152.65|154.81|152.65|154.59|152.43|0
1647419880000|2022-03-16 08:38:00|154.74|152.58|154.45|152.29|154.74|152.58|154.37|152.21|0
1647419890000|2022-03-16 08:38:10|154.59|152.43|154.95|152.79|155.18|153.02|154.59|152.43|0
1647419900000|2022-03-16 08:38:20|154.23|152.07|154.66|152.5|154.66|152.5|154.16|152|0
1647419910000|2022-03-16 08:38:30|154.88|152.72|154.59|152.43|155.03|152.87|154.59|152.43|0
1647419920000|2022-03-16 08:38:40|154.74|152.58|154.45|152.29|154.74|152.58|154.45|152.29|0
1647419930000|2022-03-16 08:38:50|154.59|152.43|154.52|152.36|154.59|152.43|154.45|152.29|0
1647419940000|2022-03-16 08:39:00|154.37|152.21|154.45|152.29|154.45|152.29|154.37|152.21|0
1647419950000|2022-03-16 08:39:10|154.3|152.14|154.37|152.21|154.37|152.21|154.16|152|0
1647419960000|2022-03-16 08:39:20|154.16|152|153.86|151.7|154.16|152|153.86|151.7|0
1647419970000|2022-03-16 08:39:30|153.93|151.77|153.86|151.7|154.08|151.92|153.86|151.7|0
1647419980000|2022-03-16 08:39:40|153.79|151.63|154.01|151.85|154.01|151.85|153.79|151.63|0
1647419990000|2022-03-16 08:39:50|154.15|151.99|154.15|151.99|154.15|151.99|154.08|151.92|0
1647420000000|2022-03-16 08:40:00|154.01|151.85|154.3|152.14|154.3|152.14|154.01|151.85|0
1647420010000|2022-03-16 08:40:10|154.15|151.99|154.01|151.85|154.15|151.99|154.01|151.85|0
1647420020000|2022-03-16 08:40:20|153.79|151.63|153.72|151.56|153.79|151.63|153.64|151.48|0
1647420030000|2022-03-16 08:40:30|153.86|151.7|153.86|151.7|153.86|151.7|153.72|151.56|0
1647420040000|2022-03-16 08:40:40|153.64|151.48|154.88|152.72|154.88|152.72|153.64|151.48|0
1647420050000|2022-03-16 08:40:50|154.73|152.57|154.73|152.57|154.73|152.57|154.59|152.43|0
1647420060000|2022-03-16 08:41:00|154.59|152.43|154.73|152.57|154.73|152.57|154.51|152.35|0
1647420070000|2022-03-16 08:41:10|154.66|152.5|154.66|152.5|154.88|152.72|154.66|152.5|0
1647420080000|2022-03-16 08:41:20|154.73|152.57|154.88|152.72|155.03|152.87|154.73|152.57|0
1647420090000|2022-03-16 08:41:30|154.8|152.64|154.44|152.28|154.8|152.64|154.37|152.21|0
1647420100000|2022-03-16 08:41:40|154.3|152.14|154.51|152.35|154.59|152.43|154.3|152.14|0
1647420110000|2022-03-16 08:41:50|154.59|152.43|154.08|151.92|154.59|152.43|154.08|151.92|0
1647420120000|2022-03-16 08:42:00|154.3|152.14|154.15|151.99|154.3|152.14|154.08|151.92|0
1647420130000|2022-03-16 08:42:10|154.37|152.21|154.3|152.14|154.37|152.21|154.3|152.14|0
1647420140000|2022-03-16 08:42:20|154.01|151.85|153.57|151.41|154.01|151.85|153.57|151.41|0
1647420150000|2022-03-16 08:42:30|153.28|151.12|153.28|151.12|153.28|151.12|153.28|151.12|0
1647420160000|2022-03-16 08:42:40|153.13|150.97|153.78|151.62|153.78|151.62|153.13|150.97|0
1647420170000|2022-03-16 08:42:50|153.42|151.26|153.49|151.33|153.49|151.33|152.99|150.83|0
1647420180000|2022-03-16 08:43:00|153.86|151.7|153.42|151.26|153.86|151.7|153.42|151.26|0
1647420190000|2022-03-16 08:43:10|153.64|151.48|153.71|151.55|153.71|151.55|153.64|151.48|0
1647420200000|2022-03-16 08:43:20|153.64|151.48|153.49|151.33|153.64|151.48|153.49|151.33|0
1647420210000|2022-03-16 08:43:30|153.35|151.19|153.49|151.33|153.57|151.41|153.35|151.19|0
1647420220000|2022-03-16 08:43:40|153.42|151.26|153.71|151.55|153.71|151.55|153.42|151.26|0
1647420230000|2022-03-16 08:43:50|153.86|151.7|153.86|151.7|153.86|151.7|153.86|151.7|0
1647420240000|2022-03-16 08:44:00|153.64|151.48|153.71|151.55|153.86|151.7|153.64|151.48|0
1647420250000|2022-03-16 08:44:10|154.15|151.99|153.28|151.12|154.15|151.99|153.28|151.12|0
1647420260000|2022-03-16 08:44:20|153.42|151.26|152.99|150.83|153.42|151.26|152.99|150.83|0
1647420270000|2022-03-16 08:44:30|153.13|150.97|152.99|150.83|153.13|150.97|152.91|150.75|0
1647420280000|2022-03-16 08:44:40|153.13|150.97|152.84|150.68|153.13|150.97|152.62|150.46|0
1647420290000|2022-03-16 08:44:50|152.55|150.39|152.55|150.39|152.7|150.54|152.55|150.39|0
1647420300000|2022-03-16 08:45:00|152.26|150.1|152.33|150.17|152.41|150.25|152.26|150.1|0
1647420310000|2022-03-16 08:45:10|152.12|149.96|152.12|149.96|152.41|150.25|152.04|149.88|0
1647420320000|2022-03-16 08:45:20|151.97|149.81|151.9|149.74|151.97|149.81|151.9|149.74|0
1647420330000|2022-03-16 08:45:30|151.97|149.81|151.97|149.81|151.97|149.81|151.76|149.6|0
1647420340000|2022-03-16 08:45:40|152.04|149.88|152.41|150.25|152.41|150.25|151.83|149.67|0
1647420350000|2022-03-16 08:45:50|152.55|150.39|153.42|151.26|153.42|151.26|152.55|150.39|0
1647420360000|2022-03-16 08:46:00|153.27|151.11|152.62|150.46|153.27|151.11|152.62|150.46|0
1647420370000|2022-03-16 08:46:10|152.55|150.39|152.84|150.68|152.91|150.75|152.55|150.39|0
1647420380000|2022-03-16 08:46:20|152.55|150.39|152.33|150.17|152.69|150.53|152.33|150.17|0
1647420390000|2022-03-16 08:46:30|152.48|150.32|153.05|150.89|153.05|150.89|152.48|150.32|0
1647420400000|2022-03-16 08:46:40|153.13|150.97|153.05|150.89|153.13|150.97|152.98|150.82|0
1647420410000|2022-03-16 08:46:50|153.27|151.11|153.05|150.89|153.27|151.11|153.05|150.89|0
1647420420000|2022-03-16 08:47:00|153.13|150.97|152.84|150.68|153.13|150.97|152.84|150.68|0
1647420430000|2022-03-16 08:47:10|152.91|150.75|153.27|151.11|153.27|151.11|152.91|150.75|0
1647420440000|2022-03-16 08:47:20|153.2|151.04|153.13|150.97|153.27|151.11|153.13|150.97|0
1647420450000|2022-03-16 08:47:30|153.42|151.26|153.42|151.26|153.42|151.26|153.27|151.11|0
1647420460000|2022-03-16 08:47:40|153.49|151.33|153.63|151.47|153.63|151.47|153.13|150.97|0
1647420470000|2022-03-16 08:47:50|153.56|151.4|153.49|151.33|153.56|151.4|153.49|151.33|0
1647420480000|2022-03-16 08:48:00|153.56|151.4|153.49|151.33|153.56|151.4|153.49|151.33|0
1647420490000|2022-03-16 08:48:10|153.63|151.47|153.42|151.26|153.63|151.47|153.42|151.26|0
1647420500000|2022-03-16 08:48:20|153.2|151.04|153.13|150.97|153.2|151.04|153.05|150.89|0
1647420510000|2022-03-16 08:48:30|152.84|150.68|152.84|150.68|152.98|150.82|152.84|150.68|0
1647420520000|2022-03-16 08:48:40|152.98|150.82|152.76|150.6|152.98|150.82|152.76|150.6|0
1647420530000|2022-03-16 08:48:50|152.4|150.24|152.11|149.95|152.4|150.24|152.11|149.95|0
1647420540000|2022-03-16 08:49:00|152.26|150.1|152.11|149.95|152.26|150.1|152.11|149.95|0
1647420550000|2022-03-16 08:49:10|151.82|149.66|152.18|150.02|152.18|150.02|151.82|149.66|0
1647420560000|2022-03-16 08:49:20|152.26|150.1|152.04|149.88|152.26|150.1|152.04|149.88|0
1647420570000|2022-03-16 08:49:30|152.55|150.39|152.11|149.95|152.55|150.39|152.11|149.95|0
1647420580000|2022-03-16 08:49:40|152.26|150.1|152.4|150.24|152.4|150.24|152.26|150.1|0
1647420590000|2022-03-16 08:49:50|152.55|150.39|152.69|150.53|152.69|150.53|152.55|150.39|0
1647420600000|2022-03-16 08:50:00|152.76|150.6|152.83|150.67|152.83|150.67|152.76|150.6|0
1647420610000|2022-03-16 08:50:10|152.69|150.53|152.69|150.53|152.83|150.67|152.69|150.53|0
1647420620000|2022-03-16 08:50:20|152.83|150.67|152.54|150.38|152.9|150.74|152.54|150.38|0
1647420630000|2022-03-16 08:50:30|152.98|150.82|152.69|150.53|152.98|150.82|152.69|150.53|0
1647420640000|2022-03-16 08:50:40|152.76|150.6|152.76|150.6|152.76|150.6|152.54|150.38|0
1647420650000|2022-03-16 08:50:50|152.69|150.53|152.69|150.53|152.69|150.53|152.69|150.53|0
1647420660000|2022-03-16 08:51:00|152.61|150.45|152.83|150.67|152.83|150.67|152.61|150.45|0
1647420670000|2022-03-16 08:51:10|152.54|150.38|152.69|150.53|152.69|150.53|152.4|150.24|0
1647420680000|2022-03-16 08:51:20|152.54|150.38|152.69|150.53|152.76|150.6|152.54|150.38|0
1647420690000|2022-03-16 08:51:30|152.61|150.45|152.54|150.38|152.61|150.45|152.54|150.38|0
1647420700000|2022-03-16 08:51:40|152.69|150.53|152.83|150.67|152.83|150.67|152.69|150.53|0
1647420710000|2022-03-16 08:51:50|152.69|150.53|152.83|150.67|152.9|150.74|152.69|150.53|0
1647420720000|2022-03-16 08:52:00|152.69|150.53|152.83|150.67|152.83|150.67|152.69|150.53|0
1647420730000|2022-03-16 08:52:10|152.69|150.53|152.9|150.74|152.9|150.74|152.69|150.53|0
1647420740000|2022-03-16 08:52:20|152.83|150.67|152.4|150.24|152.83|150.67|152.4|150.24|0
1647420750000|2022-03-16 08:52:30|152.25|150.09|151.96|149.8|152.25|150.09|151.82|149.66|0
1647420760000|2022-03-16 08:52:40|151.82|149.66|151.82|149.66|151.96|149.8|151.82|149.66|0
1647420770000|2022-03-16 08:52:50|151.68|149.52|151.74|149.58|151.74|149.58|151.53|149.37|0
1647420780000|2022-03-16 08:53:00|151.82|149.66|151.82|149.66|151.96|149.8|151.82|149.66|0
1647420790000|2022-03-16 08:53:10|151.74|149.58|151.53|149.37|151.74|149.58|151.46|149.3|0
1647420800000|2022-03-16 08:53:20|151.46|149.3|151.67|149.51|151.74|149.58|151.46|149.3|0
1647420810000|2022-03-16 08:53:30|152.11|149.95|152.11|149.95|152.11|149.95|152.11|149.95|0
1647420820000|2022-03-16 08:53:40|151.96|149.8|151.82|149.66|151.96|149.8|151.53|149.37|0
1647420830000|2022-03-16 08:53:50|151.74|149.58|151.67|149.51|151.74|149.58|151.45|149.29|0
1647420840000|2022-03-16 08:54:00|151.96|149.8|151.82|149.66|151.96|149.8|151.82|149.66|0
1647420850000|2022-03-16 08:54:10|152.18|150.02|152.11|149.95|152.18|150.02|151.96|149.8|0
1647420860000|2022-03-16 08:54:20|151.96|149.8|151.82|149.66|151.96|149.8|151.82|149.66|0
1647420870000|2022-03-16 08:54:30|151.96|149.8|152.11|149.95|152.25|150.09|151.96|149.8|0
1647420880000|2022-03-16 08:54:40|152.03|149.87|152.1|149.94|152.1|149.94|151.96|149.8|0
1647420890000|2022-03-16 08:54:50|152.25|150.09|152.17|150.01|152.39|150.23|152.17|150.01|0
1647420900000|2022-03-16 08:55:00|152.39|150.23|152.17|150.01|152.39|150.23|152.17|150.01|0
1647420910000|2022-03-16 08:55:10|152.39|150.23|152.83|150.67|152.83|150.67|152.39|150.23|0
1647420920000|2022-03-16 08:55:20|153.04|150.88|152.97|150.81|153.12|150.96|152.97|150.81|0
1647420930000|2022-03-16 08:55:30|153.12|150.96|153.26|151.1|153.26|151.1|153.12|150.96|0
1647420940000|2022-03-16 08:55:40|153.12|150.96|153.76|151.6|153.76|151.6|152.97|150.81|0
1647420950000|2022-03-16 08:55:50|153.55|151.39|153.4|151.24|153.55|151.39|153.4|151.24|0
1647420960000|2022-03-16 08:56:00|153.69|151.53|153.76|151.6|153.84|151.68|153.69|151.53|0
1647420970000|2022-03-16 08:56:10|153.69|151.53|153.55|151.39|153.69|151.53|153.55|151.39|0
1647420980000|2022-03-16 08:56:20|153.84|151.68|153.62|151.46|153.91|151.75|153.62|151.46|0
1647420990000|2022-03-16 08:56:30|153.4|151.24|153.4|151.24|153.55|151.39|153.4|151.24|0
1647421000000|2022-03-16 08:56:40|153.62|151.46|153.55|151.39|153.62|151.46|153.4|151.24|0
1647421010000|2022-03-16 08:56:50|153.76|151.6|153.91|151.75|153.91|151.75|153.69|151.53|0
1647421020000|2022-03-16 08:57:00|154.05|151.89|153.84|151.68|154.05|151.89|153.84|151.68|0
1647421030000|2022-03-16 08:57:10|153.76|151.6|153.69|151.53|153.84|151.68|153.69|151.53|0
1647421040000|2022-03-16 08:57:20|153.4|151.24|153.69|151.53|153.69|151.53|153.4|151.24|0
1647421050000|2022-03-16 08:57:30|153.4|151.24|153.4|151.24|153.4|151.24|153.18|151.02|0
1647421060000|2022-03-16 08:57:40|153.55|151.39|153.84|151.68|153.84|151.68|153.47|151.31|0
1647421070000|2022-03-16 08:57:50|153.98|151.82|154.13|151.97|154.13|151.97|153.98|151.82|0
1647421080000|2022-03-16 08:58:00|153.98|151.82|154.05|151.89|154.13|151.97|153.98|151.82|0
1647421090000|2022-03-16 08:58:10|153.98|151.82|153.98|151.82|154.13|151.97|153.98|151.82|0
1647421100000|2022-03-16 08:58:20|154.13|151.97|153.98|151.82|154.13|151.97|153.98|151.82|0
1647421110000|2022-03-16 08:58:30|153.84|151.68|153.98|151.82|153.98|151.82|153.84|151.68|0
1647421120000|2022-03-16 08:58:40|153.91|151.75|153.84|151.68|153.98|151.82|153.84|151.68|0
1647421130000|2022-03-16 08:58:50|153.91|151.75|153.4|151.24|153.98|151.82|153.4|151.24|0
1647421140000|2022-03-16 08:59:00|153.55|151.39|153.26|151.1|153.55|151.39|153.26|151.1|0
1647421150000|2022-03-16 08:59:10|153.4|151.24|153.98|151.82|153.98|151.82|153.4|151.24|0
1647421160000|2022-03-16 08:59:20|153.84|151.68|153.98|151.82|153.98|151.82|153.69|151.53|0
1647421170000|2022-03-16 08:59:30|154.13|151.97|153.98|151.82|154.13|151.97|153.98|151.82|0
1647421180000|2022-03-16 08:59:40|154.13|151.97|154.13|151.97|154.13|151.97|154.13|151.97|0
1647421190000|2022-03-16 08:59:50|154.05|151.89|154.12|151.96|154.12|151.96|154.05|151.89|0
1647421200000|2022-03-16 09:00:00|154.27|152.11|154.56|152.4|154.56|152.4|154.27|152.11|0
1647421210000|2022-03-16 09:00:10|154.27|152.11|154.12|151.96|154.27|152.11|154.12|151.96|0
1647421220000|2022-03-16 09:00:20|154.05|151.89|154.27|152.11|154.27|152.11|154.05|151.89|0
1647421230000|2022-03-16 09:00:30|154.34|152.18|154.34|152.18|154.34|152.18|154.34|152.18|0
1647421240000|2022-03-16 09:00:40|154.41|152.25|154.56|152.4|154.56|152.4|154.41|152.25|0
1647421250000|2022-03-16 09:00:50|154.63|152.47|154.48|152.32|154.63|152.47|154.48|152.32|0
1647421260000|2022-03-16 09:01:00|154.41|152.25|154.71|152.55|154.71|152.55|154.41|152.25|0
1647421270000|2022-03-16 09:01:10|154.63|152.47|154.56|152.4|154.63|152.47|154.56|152.4|0
1647421280000|2022-03-16 09:01:20|154.63|152.47|154.56|152.4|154.63|152.47|154.56|152.4|0
1647421290000|2022-03-16 09:01:30|154.7|152.54|155.14|152.98|155.14|152.98|154.7|152.54|0
1647421300000|2022-03-16 09:01:40|155.29|153.13|154.34|152.18|155.29|153.13|154.34|152.18|0
1647421310000|2022-03-16 09:01:50|154.41|152.25|154.56|152.4|154.56|152.4|154.41|152.25|0
1647421320000|2022-03-16 09:02:00|154.63|152.47|154.7|152.54|154.7|152.54|154.56|152.4|0
1647421330000|2022-03-16 09:02:10|154.56|152.4|154.7|152.54|154.7|152.54|154.56|152.4|0
1647421340000|2022-03-16 09:02:20|154.85|152.69|155.14|152.98|155.14|152.98|154.7|152.54|0
1647421350000|2022-03-16 09:02:30|154.99|152.83|155.06|152.9|155.06|152.9|154.99|152.83|0
1647421360000|2022-03-16 09:02:40|154.99|152.83|154.85|152.69|155.14|152.98|154.85|152.69|0
1647421380000|2022-03-16 09:03:00|154.7|152.54|154.85|152.69|154.85|152.69|154.7|152.54|0
1647421390000|2022-03-16 09:03:10|154.7|152.54|154.77|152.61|154.99|152.83|154.7|152.54|0
1647421400000|2022-03-16 09:03:20|154.85|152.69|154.85|152.69|154.92|152.76|154.85|152.69|0
1647421410000|2022-03-16 09:03:30|154.77|152.61|154.85|152.69|154.85|152.69|154.7|152.54|0
1647421420000|2022-03-16 09:03:40|154.99|152.83|154.99|152.83|154.99|152.83|154.99|152.83|0
1647421430000|2022-03-16 09:03:50|154.85|152.69|154.77|152.61|154.85|152.69|154.77|152.61|0
1647421440000|2022-03-16 09:04:00|154.85|152.69|154.77|152.61|154.85|152.69|154.77|152.61|0
1647421450000|2022-03-16 09:04:10|154.85|152.69|154.7|152.54|154.85|152.69|154.56|152.4|0
1647421460000|2022-03-16 09:04:20|154.85|152.69|154.85|152.69|154.85|152.69|154.85|152.69|0
1647421470000|2022-03-16 09:04:30|154.77|152.61|154.85|152.69|154.85|152.69|154.77|152.61|0
1647421480000|2022-03-16 09:04:40|154.99|152.83|154.85|152.69|154.99|152.83|154.85|152.69|0
1647421490000|2022-03-16 09:04:50|154.77|152.61|154.99|152.83|154.99|152.83|154.77|152.61|0
1647421500000|2022-03-16 09:05:00|154.85|152.69|154.85|152.69|154.85|152.69|154.7|152.54|0
1647421510000|2022-03-16 09:05:10|154.99|152.83|155.14|152.98|155.14|152.98|154.99|152.83|0
1647421520000|2022-03-16 09:05:20|154.99|152.83|154.99|152.83|154.99|152.83|154.99|152.83|0
1647421530000|2022-03-16 09:05:30|154.84|152.68|154.84|152.68|154.84|152.68|154.77|152.61|0
1647421540000|2022-03-16 09:05:40|154.99|152.83|155.57|153.41|155.57|153.41|154.99|152.83|0
1647421550000|2022-03-16 09:05:50|155.72|153.56|155.28|153.12|155.72|153.56|155.28|153.12|0
1647421560000|2022-03-16 09:06:00|155.43|153.27|155.28|153.12|155.43|153.27|155.28|153.12|0
1647421570000|2022-03-16 09:06:10|155.5|153.34|155.21|153.05|155.5|153.34|155.21|153.05|0
1647421580000|2022-03-16 09:06:20|155.28|153.12|154.99|152.83|155.28|153.12|154.99|152.83|0
1647421590000|2022-03-16 09:06:30|154.84|152.68|154.99|152.83|154.99|152.83|154.84|152.68|0
1647421600000|2022-03-16 09:06:40|154.84|152.68|154.99|152.83|154.99|152.83|154.84|152.68|0
1647421610000|2022-03-16 09:06:50|154.84|152.68|154.99|152.83|154.99|152.83|154.84|152.68|0
1647421620000|2022-03-16 09:07:00|155.28|153.12|155.13|152.97|155.5|153.34|155.13|152.97|0
1647421630000|2022-03-16 09:07:10|155.28|153.12|155.43|153.27|155.43|153.27|155.28|153.12|0
1647421640000|2022-03-16 09:07:20|155.28|153.12|155.43|153.27|155.43|153.27|155.28|153.12|0
1647421650000|2022-03-16 09:07:30|155.57|153.41|155.57|153.41|155.57|153.41|155.57|153.41|0
1647421660000|2022-03-16 09:07:40|155.42|153.26|155.42|153.26|155.49|153.33|155.42|153.26|0
1647421670000|2022-03-16 09:07:50|155.13|152.97|154.99|152.83|155.2|153.04|154.99|152.83|0
1647421680000|2022-03-16 09:08:00|154.84|152.68|154.84|152.68|154.84|152.68|154.76|152.6|0
1647421690000|2022-03-16 09:08:10|154.76|152.6|154.69|152.53|154.91|152.75|154.69|152.53|0
1647421700000|2022-03-16 09:08:20|154.76|152.6|154.91|152.75|154.99|152.83|154.76|152.6|0
1647421710000|2022-03-16 09:08:30|154.99|152.83|155.28|153.12|155.28|153.12|154.99|152.83|0
1647421720000|2022-03-16 09:08:40|155.35|153.19|155.13|152.97|155.42|153.26|155.13|152.97|0
1647421730000|2022-03-16 09:08:50|155.28|153.12|155.13|152.97|155.28|153.12|155.13|152.97|0
1647421740000|2022-03-16 09:09:00|154.99|152.83|155.28|153.12|155.28|153.12|154.99|152.83|0
1647421750000|2022-03-16 09:09:10|155.13|152.97|154.98|152.82|155.13|152.97|154.84|152.68|0
1647421760000|2022-03-16 09:09:20|154.91|152.75|154.98|152.82|154.98|152.82|154.84|152.68|0
1647421770000|2022-03-16 09:09:30|154.69|152.53|154.84|152.68|154.84|152.68|154.69|152.53|0
1647421780000|2022-03-16 09:09:40|154.98|152.82|154.98|152.82|155.13|152.97|154.98|152.82|0
1647421790000|2022-03-16 09:09:50|155.28|153.12|155.13|152.97|155.28|153.12|155.13|152.97|0
1647421800000|2022-03-16 09:10:00|155.86|153.7|155.28|153.12|156.01|153.85|155.28|153.12|0
1647421810000|2022-03-16 09:10:10|155.13|152.97|155.42|153.26|155.42|153.26|155.13|152.97|0
1647421820000|2022-03-16 09:10:20|155.57|153.41|155.27|153.11|155.57|153.41|155.27|153.11|0
1647421830000|2022-03-16 09:10:30|155.71|153.55|155.71|153.55|155.86|153.7|155.71|153.55|0
1647421840000|2022-03-16 09:10:40|155.86|153.7|155.71|153.55|155.86|153.7|155.71|153.55|0
1647421850000|2022-03-16 09:10:50|155.78|153.62|155.71|153.55|155.78|153.62|155.71|153.55|0
1647421860000|2022-03-16 09:11:00|155.78|153.62|155.71|153.55|155.86|153.7|155.71|153.55|0
1647421870000|2022-03-16 09:11:10|155.57|153.41|155.57|153.41|155.57|153.41|155.57|153.41|0
1647421880000|2022-03-16 09:11:20|155.49|153.33|155.27|153.11|155.49|153.33|155.27|153.11|0
1647421890000|2022-03-16 09:11:30|155.42|153.26|155.27|153.11|155.42|153.26|155.13|152.97|0
1647421900000|2022-03-16 09:11:40|155.13|152.97|155.27|153.11|155.27|153.11|155.13|152.97|0
1647421910000|2022-03-16 09:11:50|155.2|153.04|154.98|152.82|155.2|153.04|154.98|152.82|0
1647421920000|2022-03-16 09:12:00|154.84|152.68|155.13|152.97|155.13|152.97|154.84|152.68|0
1647421930000|2022-03-16 09:12:10|154.98|152.82|154.83|152.67|155.05|152.89|154.83|152.67|0
1647421940000|2022-03-16 09:12:20|154.76|152.6|154.69|152.53|154.83|152.67|154.69|152.53|0
1647421950000|2022-03-16 09:12:30|154.98|152.82|155.2|153.04|155.2|153.04|154.98|152.82|0
1647421960000|2022-03-16 09:12:40|155.34|153.18|155.56|153.4|155.56|153.4|155.34|153.18|0
1647421970000|2022-03-16 09:12:50|155.86|153.7|155.86|153.7|156.15|153.99|155.86|153.7|0
1647421980000|2022-03-16 09:13:00|155.78|153.62|155.56|153.4|155.86|153.7|155.56|153.4|0
1647421990000|2022-03-16 09:13:10|155.42|153.26|155.42|153.26|155.49|153.33|155.42|153.26|0
1647422000000|2022-03-16 09:13:20|155.49|153.33|155.49|153.33|155.56|153.4|155.49|153.33|0
1647422010000|2022-03-16 09:13:30|155.56|153.4|155.71|153.55|156|153.84|155.56|153.4|0
1647422020000|2022-03-16 09:13:40|155.85|153.69|156.15|153.99|156.15|153.99|155.85|153.69|0
1647422030000|2022-03-16 09:13:50|155.85|153.69|156.29|154.13|156.29|154.13|155.85|153.69|0
1647422040000|2022-03-16 09:14:00|156|153.84|156.44|154.28|156.44|154.28|156|153.84|0
1647422050000|2022-03-16 09:14:10|156.07|153.91|156|153.84|156.07|153.91|156|153.84|0
1647422060000|2022-03-16 09:14:20|155.71|153.55|156|153.84|156.07|153.91|155.71|153.55|0
1647422070000|2022-03-16 09:14:30|155.85|153.69|155.85|153.69|156|153.84|155.85|153.69|0
1647422080000|2022-03-16 09:14:40|155.63|153.47|155.56|153.4|155.63|153.47|155.56|153.4|0
1647422090000|2022-03-16 09:14:50|155.48|153.32|155.63|153.47|155.71|153.55|155.48|153.32|0
1647422100000|2022-03-16 09:15:00|155.56|153.4|155.48|153.32|155.63|153.47|155.48|153.32|0
1647422110000|2022-03-16 09:15:10|155.71|153.55|155.56|153.4|155.71|153.55|155.56|153.4|0
1647422120000|2022-03-16 09:15:20|155.63|153.47|155.56|153.4|155.63|153.47|155.41|153.25|0
1647422130000|2022-03-16 09:15:30|155.71|153.55|155.71|153.55|155.71|153.55|155.56|153.4|0
1647422140000|2022-03-16 09:15:40|156.14|153.98|156.14|153.98|156.14|153.98|156.14|153.98|0
1647422150000|2022-03-16 09:15:50|156.29|154.13|156.29|154.13|156.44|154.28|156.29|154.13|0
1647422160000|2022-03-16 09:16:00|156.36|154.2|156.44|154.28|156.44|154.28|156.29|154.13|0
1647422170000|2022-03-16 09:16:10|156.58|154.42|156.73|154.57|156.73|154.57|156.58|154.42|0
1647422180000|2022-03-16 09:16:20|156.88|154.72|156.88|154.72|156.88|154.72|156.88|154.72|0
1647422190000|2022-03-16 09:16:30|156.8|154.64|156.58|154.42|156.8|154.64|156.58|154.42|0
1647422200000|2022-03-16 09:16:40|156.73|154.57|156.88|154.72|156.88|154.72|156.65|154.49|0
1647422210000|2022-03-16 09:16:50|156.8|154.64|156.95|154.79|156.95|154.79|156.65|154.49|0
1647422220000|2022-03-16 09:17:00|156.88|154.72|157.02|154.86|157.02|154.86|156.88|154.72|0
1647422230000|2022-03-16 09:17:10|157.46|155.3|157.9|155.74|157.91|155.75|157.46|155.3|0
1647422240000|2022-03-16 09:17:20|157.76|155.6|157.61|155.45|157.76|155.6|157.61|155.45|0
1647422250000|2022-03-16 09:17:30|157.32|155.16|157.32|155.16|157.46|155.3|157.32|155.16|0
1647422260000|2022-03-16 09:17:40|157.24|155.08|157.17|155.01|157.24|155.08|157.17|155.01|0
1647422270000|2022-03-16 09:17:50|157.02|154.86|157.09|154.93|157.32|155.16|157.02|154.86|0
1647422280000|2022-03-16 09:18:00|157.17|155.01|157.31|155.15|157.32|155.16|157.17|155.01|0
1647422290000|2022-03-16 09:18:10|157.46|155.3|157.17|155.01|157.46|155.3|157.17|155.01|0
1647422300000|2022-03-16 09:18:20|157.09|154.93|157.02|154.86|157.24|155.08|157.02|154.86|0
1647422310000|2022-03-16 09:18:30|157.17|155.01|157.09|154.93|157.17|155.01|157.09|154.93|0
1647422320000|2022-03-16 09:18:40|157.17|155.01|156.87|154.71|157.17|155.01|156.87|154.71|0
1647422330000|2022-03-16 09:18:50|157.17|155.01|157.31|155.15|157.31|155.15|157.02|154.86|0
1647422340000|2022-03-16 09:19:00|157.02|154.86|157.31|155.15|157.31|155.15|157.02|154.86|0
1647422350000|2022-03-16 09:19:10|157.17|155.01|157.24|155.08|157.24|155.08|157.17|155.01|0
1647422360000|2022-03-16 09:19:20|157.17|155.01|156.8|154.64|157.17|155.01|156.8|154.64|0
1647422370000|2022-03-16 09:19:30|156.87|154.71|157.02|154.86|157.02|154.86|156.87|154.71|0
1647422380000|2022-03-16 09:19:40|156.73|154.57|156.58|154.42|156.73|154.57|156.43|154.27|0
1647422390000|2022-03-16 09:19:50|156.43|154.27|156.06|153.9|156.43|154.27|156.06|153.9|0
1647422400000|2022-03-16 09:20:00|155.99|153.83|156.43|154.27|156.43|154.27|155.99|153.83|0
1647422410000|2022-03-16 09:20:10|156.35|154.19|156.35|154.19|156.35|154.19|156.28|154.12|0
1647422420000|2022-03-16 09:20:20|156.28|154.12|156.35|154.19|156.43|154.27|156.28|154.12|0
1647422430000|2022-03-16 09:20:30|156.43|154.27|156.72|154.56|156.72|154.56|156.43|154.27|0
1647422440000|2022-03-16 09:20:40|156.58|154.42|156.58|154.42|156.65|154.49|156.58|154.42|0
1647422450000|2022-03-16 09:20:50|156.43|154.27|156.5|154.34|156.58|154.42|156.43|154.27|0
1647422460000|2022-03-16 09:21:00|156.43|154.27|156.5|154.34|156.58|154.42|156.43|154.27|0
1647422470000|2022-03-16 09:21:10|156.43|154.27|156.35|154.19|156.43|154.27|156.35|154.19|0
1647422480000|2022-03-16 09:21:20|156.28|154.12|156.28|154.12|156.28|154.12|156.28|154.12|0
1647422490000|2022-03-16 09:21:30|156.35|154.19|156.28|154.12|156.35|154.19|156.28|154.12|0
1647422500000|2022-03-16 09:21:40|156.14|153.98|156.21|154.05|156.21|154.05|156.14|153.98|0
1647422510000|2022-03-16 09:21:50|156.28|154.12|156.14|153.98|156.28|154.12|156.14|153.98|0
1647422520000|2022-03-16 09:22:00|155.84|153.68|155.84|153.68|155.84|153.68|155.84|153.68|0
1647422530000|2022-03-16 09:22:10|155.77|153.61|155.84|153.68|155.84|153.68|155.7|153.54|0
1647422540000|2022-03-16 09:22:20|155.7|153.54|155.7|153.54|155.7|153.54|155.7|153.54|0
1647422550000|2022-03-16 09:22:30|155.55|153.39|155.7|153.54|155.7|153.54|155.55|153.39|0
1647422560000|2022-03-16 09:22:40|155.62|153.46|155.7|153.54|155.7|153.54|155.62|153.46|0
1647422570000|2022-03-16 09:22:50|155.62|153.46|155.69|153.53|155.69|153.53|155.62|153.46|0
1647422580000|2022-03-16 09:23:00|155.84|153.68|155.99|153.83|155.99|153.83|155.84|153.68|0
1647422590000|2022-03-16 09:23:10|155.84|153.68|155.99|153.83|155.99|153.83|155.84|153.68|0
1647422600000|2022-03-16 09:23:20|156.06|153.9|156.2|154.04|156.2|154.04|156.06|153.9|0
1647422610000|2022-03-16 09:23:30|155.99|153.83|155.99|153.83|155.99|153.83|155.99|153.83|0
1647422620000|2022-03-16 09:23:40|156.13|153.97|156.13|153.97|156.2|154.04|156.13|153.97|0
1647422630000|2022-03-16 09:23:50|155.99|153.83|156.13|153.97|156.13|153.97|155.99|153.83|0
1647422640000|2022-03-16 09:24:00|156.28|154.12|156.28|154.12|156.28|154.12|156.28|154.12|0
1647422650000|2022-03-16 09:24:10|156.43|154.27|156.42|154.26|156.43|154.27|156.42|154.26|0
1647422660000|2022-03-16 09:24:20|156.57|154.41|156.42|154.26|156.57|154.41|156.42|154.26|0
1647422670000|2022-03-16 09:24:30|156.57|154.41|156.35|154.19|156.57|154.41|156.28|154.12|0
1647422680000|2022-03-16 09:24:40|156.28|154.12|156.13|153.97|156.28|154.12|156.13|153.97|0
1647422690000|2022-03-16 09:24:50|156.28|154.12|156.35|154.19|156.35|154.19|156.28|154.12|0
1647422700000|2022-03-16 09:25:00|156.13|153.97|156.13|153.97|156.28|154.12|156.13|153.97|0
1647422710000|2022-03-16 09:25:10|155.98|153.82|156.2|154.04|156.2|154.04|155.98|153.82|0
1647422720000|2022-03-16 09:25:20|156.28|154.12|156.2|154.04|156.28|154.12|156.13|153.97|0
1647422730000|2022-03-16 09:25:30|156.28|154.12|156.86|154.7|156.86|154.7|156.28|154.12|0
1647422740000|2022-03-16 09:25:40|157.01|154.85|157.16|155|157.16|155|157.01|154.85|0
1647422750000|2022-03-16 09:25:50|157.01|154.85|157.01|154.85|157.01|154.85|157.01|154.85|0
1647422760000|2022-03-16 09:26:00|157.08|154.92|157.16|155|157.16|155|157.08|154.92|0
1647422770000|2022-03-16 09:26:10|157.01|154.85|156.86|154.7|157.01|154.85|156.86|154.7|0
1647422780000|2022-03-16 09:26:20|156.93|154.77|157.01|154.85|157.01|154.85|156.93|154.77|0
1647422790000|2022-03-16 09:26:30|156.93|154.77|157.01|154.85|157.01|154.85|156.93|154.77|0
1647422800000|2022-03-16 09:26:40|156.86|154.7|157.01|154.85|157.01|154.85|156.86|154.7|0
1647422810000|2022-03-16 09:26:50|157.16|155|157.01|154.85|157.16|155|156.93|154.77|0
1647422820000|2022-03-16 09:27:00|156.86|154.7|157.01|154.85|157.01|154.85|156.86|154.7|0
1647422830000|2022-03-16 09:27:10|156.93|154.77|157.01|154.85|157.01|154.85|156.93|154.77|0
1647422840000|2022-03-16 09:27:20|157.08|154.92|157.45|155.29|157.45|155.29|157.08|154.92|0
1647422850000|2022-03-16 09:27:30|157.52|155.36|157.6|155.44|157.6|155.44|157.52|155.36|0
1647422860000|2022-03-16 09:27:40|157.45|155.29|157.74|155.58|157.74|155.58|157.45|155.29|0
1647422870000|2022-03-16 09:27:50|157.89|155.73|157.89|155.73|157.89|155.73|157.89|155.73|0
1647422880000|2022-03-16 09:28:00|158.04|155.88|157.89|155.73|158.04|155.88|157.74|155.58|0
1647422890000|2022-03-16 09:28:10|157.74|155.58|157.59|155.43|157.74|155.58|157.59|155.43|0
1647422900000|2022-03-16 09:28:20|157.45|155.29|157.3|155.14|157.45|155.29|157.3|155.14|0
1647422910000|2022-03-16 09:28:30|157.45|155.29|157.45|155.29|157.59|155.43|157.3|155.14|0
1647422920000|2022-03-16 09:28:40|157.59|155.43|157.52|155.36|157.59|155.43|157.45|155.29|0
1647422930000|2022-03-16 09:28:50|157.59|155.43|157.66|155.5|157.66|155.5|157.59|155.43|0
1647422940000|2022-03-16 09:29:00|157.74|155.58|157.59|155.43|157.74|155.58|157.59|155.43|0
1647422950000|2022-03-16 09:29:10|157.74|155.58|158.03|155.87|158.03|155.87|157.66|155.5|0
1647422960000|2022-03-16 09:29:20|157.89|155.73|157.89|155.73|157.89|155.73|157.74|155.58|0
1647422970000|2022-03-16 09:29:30|157.74|155.58|157.66|155.5|157.74|155.58|157.66|155.5|0
1647422980000|2022-03-16 09:29:40|157.74|155.58|157.74|155.58|157.74|155.58|157.45|155.29|0
1647422990000|2022-03-16 09:29:50|157.66|155.5|157.74|155.58|157.74|155.58|157.66|155.5|0
1647423000000|2022-03-16 09:30:00|157.59|155.43|157.74|155.58|157.74|155.58|157.59|155.43|0
1647423010000|2022-03-16 09:30:10|157.89|155.73|157.74|155.58|158.03|155.87|157.74|155.58|0
1647423020000|2022-03-16 09:30:20|158.03|155.87|157.59|155.43|158.03|155.87|157.59|155.43|0
1647423030000|2022-03-16 09:30:30|157.66|155.5|157.59|155.43|157.66|155.5|157.59|155.43|0
1647423040000|2022-03-16 09:30:40|157.51|155.35|157.44|155.28|157.51|155.35|157.44|155.28|0
1647423050000|2022-03-16 09:30:50|157.89|155.73|158.18|156.02|158.18|156.02|157.89|155.73|0
1647423060000|2022-03-16 09:31:00|158.33|156.17|158.03|155.87|158.4|156.24|158.03|155.87|0
1647423070000|2022-03-16 09:31:10|158.47|156.31|158.33|156.17|158.47|156.31|158.33|156.17|0
1647423080000|2022-03-16 09:31:20|158.25|156.09|158.33|156.17|158.33|156.17|158.18|156.02|0
1647423090000|2022-03-16 09:31:30|158.47|156.31|158.62|156.46|158.62|156.46|158.47|156.31|0
1647423100000|2022-03-16 09:31:40|158.33|156.17|158.54|156.38|158.54|156.38|158.33|156.17|0
1647423110000|2022-03-16 09:31:50|158.47|156.31|158.47|156.31|158.47|156.31|158.4|156.24|0
1647423120000|2022-03-16 09:32:00|158.4|156.24|158.47|156.31|158.47|156.31|158.33|156.17|0
1647423130000|2022-03-16 09:32:10|158.62|156.46|158.47|156.31|158.62|156.46|158.47|156.31|0
1647423140000|2022-03-16 09:32:20|158.33|156.17|158.33|156.17|158.33|156.17|158.33|156.17|0
1647423150000|2022-03-16 09:32:30|158.47|156.31|158.33|156.17|158.47|156.31|158.33|156.17|0
1647423160000|2022-03-16 09:32:40|158.4|156.24|158.1|155.94|158.4|156.24|158.03|155.87|0
1647423170000|2022-03-16 09:32:50|158.18|156.02|158.32|156.16|158.32|156.16|158.18|156.02|0
1647423180000|2022-03-16 09:33:00|158.77|156.61|158.77|156.61|158.77|156.61|158.62|156.46|0
1647423190000|2022-03-16 09:33:10|158.62|156.46|158.62|156.46|158.62|156.46|158.62|156.46|0
1647423200000|2022-03-16 09:33:20|158.47|156.31|158.47|156.31|158.47|156.31|158.47|156.31|0
1647423220000|2022-03-16 09:33:40|158.62|156.46|158.32|156.16|158.62|156.46|158.32|156.16|0
1647423230000|2022-03-16 09:33:50|158.47|156.31|158.54|156.38|158.62|156.46|158.47|156.31|0
1647423240000|2022-03-16 09:34:00|158.47|156.31|158.77|156.61|158.77|156.61|158.47|156.31|0
1647423250000|2022-03-16 09:34:10|158.62|156.46|158.77|156.61|158.77|156.61|158.62|156.46|0
1647423260000|2022-03-16 09:34:20|158.25|156.09|158.32|156.16|158.32|156.16|158.18|156.02|0
1647423270000|2022-03-16 09:34:30|158.17|156.01|158.03|155.87|158.17|156.01|158.03|155.87|0
1647423280000|2022-03-16 09:34:40|160.11|157.95|158.54|156.38|160.11|157.95|158.54|156.38|0
1647423290000|2022-03-16 09:34:50|158.69|156.53|158.69|156.53|158.69|156.53|158.69|156.53|0
1647423300000|2022-03-16 09:35:00|158.54|156.38|158.39|156.23|158.54|156.38|158.39|156.23|0
1647423310000|2022-03-16 09:35:10|158.25|156.09|158.25|156.09|158.25|156.09|158.1|155.94|0
1647423320000|2022-03-16 09:35:20|158.39|156.23|158.69|156.53|158.69|156.53|158.39|156.23|0
1647423330000|2022-03-16 09:35:30|158.22|156.06|158.29|156.13|158.29|156.13|158.22|156.06|0
1647423340000|2022-03-16 09:35:40|158.57|156.41|158.65|156.49|158.65|156.49|158.5|156.34|0
1647423360000|2022-03-16 09:36:00|158.57|156.41|158.65|156.49|158.65|156.49|158.5|156.34|0
1647423370000|2022-03-16 09:36:10|158.5|156.34|158.65|156.49|158.65|156.49|158.5|156.34|0
1647423380000|2022-03-16 09:36:20|158.5|156.34|158.35|156.19|158.5|156.34|158.35|156.19|0
1647423390000|2022-03-16 09:36:30|158.5|156.34|158.65|156.49|158.65|156.49|158.5|156.34|0
1647423400000|2022-03-16 09:36:40|158.57|156.41|158.57|156.41|158.65|156.49|158.5|156.34|0
1647423410000|2022-03-16 09:36:50|158.64|156.48|158.57|156.41|158.64|156.48|158.5|156.34|0
1647423420000|2022-03-16 09:37:00|158.64|156.48|158.64|156.48|158.64|156.48|158.64|156.48|0
1647423430000|2022-03-16 09:37:10|158.57|156.41|158.5|156.34|158.57|156.41|158.5|156.34|0
1647423440000|2022-03-16 09:37:20|158.35|156.19|158.64|156.48|158.64|156.48|158.35|156.19|0
1647423450000|2022-03-16 09:37:30|158.57|156.41|158.79|156.63|158.79|156.63|158.57|156.41|0
1647423460000|2022-03-16 09:37:40|158.64|156.48|158.57|156.41|158.71|156.55|158.57|156.41|0
1647423470000|2022-03-16 09:37:50|158.5|156.34|158.5|156.34|158.5|156.34|158.5|156.34|0
1647423480000|2022-03-16 09:38:00|158.35|156.19|158.42|156.26|158.42|156.26|158.35|156.19|0
1647423490000|2022-03-16 09:38:10|158.05|155.89|158.05|155.89|158.05|155.89|158.05|155.89|0
1647423500000|2022-03-16 09:38:20|157.98|155.82|158.2|156.04|158.2|156.04|157.91|155.75|0
1647423510000|2022-03-16 09:38:30|158.35|156.19|158.2|156.04|158.35|156.19|158.2|156.04|0
1647423520000|2022-03-16 09:38:40|158.05|155.89|158.2|156.04|158.2|156.04|158.05|155.89|0
1647423530000|2022-03-16 09:38:50|158.05|155.89|158.12|155.96|158.12|155.96|158.05|155.89|0
1647423540000|2022-03-16 09:39:00|158.05|155.89|158.35|156.19|158.35|156.19|158.05|155.89|0
1647423550000|2022-03-16 09:39:10|158.2|156.04|158.12|155.96|158.2|156.04|158.05|155.89|0
1647423560000|2022-03-16 09:39:20|158.05|155.89|157.9|155.74|158.05|155.89|157.76|155.6|0
1647423570000|2022-03-16 09:39:30|157.83|155.67|157.9|155.74|157.9|155.74|157.83|155.67|0
1647423580000|2022-03-16 09:39:40|157.83|155.67|157.76|155.6|157.83|155.67|157.76|155.6|0
1647423590000|2022-03-16 09:39:50|157.9|155.74|157.9|155.74|157.9|155.74|157.9|155.74|0
1647423600000|2022-03-16 09:40:00|157.97|155.81|157.9|155.74|157.97|155.81|157.9|155.74|0
1647423610000|2022-03-16 09:40:10|157.76|155.6|157.02|154.86|157.76|155.6|157.02|154.86|0
1647423620000|2022-03-16 09:40:20|156.95|154.79|156.95|154.79|156.95|154.79|156.88|154.72|0
1647423630000|2022-03-16 09:40:30|157.02|154.86|157.17|155.01|157.17|155.01|157.02|154.86|0
1647423640000|2022-03-16 09:40:40|157.32|155.16|157.32|155.16|157.32|155.16|157.32|155.16|0
1647423650000|2022-03-16 09:40:50|157.46|155.3|157.61|155.45|157.61|155.45|157.39|155.23|0
1647423660000|2022-03-16 09:41:00|157.76|155.6|157.31|155.15|157.76|155.6|157.24|155.08|0
1647423670000|2022-03-16 09:41:10|157.38|155.22|157.46|155.3|157.46|155.3|157.38|155.22|0
1647423680000|2022-03-16 09:41:20|157.61|155.45|157.46|155.3|157.61|155.45|157.46|155.3|0
1647423690000|2022-03-16 09:41:30|157.53|155.37|157.46|155.3|157.61|155.45|157.46|155.3|0
1647423700000|2022-03-16 09:41:40|157.61|155.45|157.46|155.3|157.68|155.52|157.46|155.3|0
1647423710000|2022-03-16 09:41:50|157.75|155.59|157.68|155.52|157.75|155.59|157.68|155.52|0
1647423720000|2022-03-16 09:42:00|157.75|155.59|157.82|155.66|157.9|155.74|157.75|155.59|0
1647423730000|2022-03-16 09:42:10|157.75|155.59|157.75|155.59|157.9|155.74|157.75|155.59|0
1647423740000|2022-03-16 09:42:20|157.82|155.66|157.75|155.59|157.9|155.74|157.75|155.59|0
1647423750000|2022-03-16 09:42:30|157.61|155.45|157.75|155.59|157.75|155.59|157.61|155.45|0
1647423760000|2022-03-16 09:42:40|157.61|155.45|157.68|155.52|157.75|155.59|157.61|155.45|0
1647423770000|2022-03-16 09:42:50|157.61|155.45|157.46|155.3|157.61|155.45|157.46|155.3|0
1647423780000|2022-03-16 09:43:00|157.38|155.22|157.31|155.15|157.46|155.3|157.31|155.15|0
1647423790000|2022-03-16 09:43:10|157.02|154.86|156.87|154.71|157.02|154.86|156.87|154.71|0
1647423800000|2022-03-16 09:43:20|156.72|154.56|156.79|154.63|156.87|154.71|156.72|154.56|0
1647423810000|2022-03-16 09:43:30|156.72|154.56|157.02|154.86|157.09|154.93|156.72|154.56|0
1647423820000|2022-03-16 09:43:40|156.87|154.71|156.87|154.71|156.87|154.71|156.87|154.71|0
1647423840000|2022-03-16 09:44:00|156.79|154.63|156.72|154.56|156.79|154.63|156.72|154.56|0
1647423850000|2022-03-16 09:44:10|156.65|154.49|156.58|154.42|156.72|154.56|156.58|154.42|0
1647423860000|2022-03-16 09:44:20|156.72|154.56|156.43|154.27|156.72|154.56|156.43|154.27|0
1647423870000|2022-03-16 09:44:30|156.72|154.56|156.72|154.56|156.72|154.56|156.65|154.49|0
1647423880000|2022-03-16 09:44:40|156.65|154.49|156.58|154.42|156.65|154.49|156.58|154.42|0
1647423890000|2022-03-16 09:44:50|156.72|154.56|156.43|154.27|156.72|154.56|156.43|154.27|0
1647423900000|2022-03-16 09:45:00|156.28|154.12|156.28|154.12|156.28|154.12|156.28|154.12|0
1647423910000|2022-03-16 09:45:10|156.21|154.05|156.14|153.98|156.21|154.05|156.14|153.98|0
1647423930000|2022-03-16 09:45:30|156.06|153.9|156.06|153.9|156.06|153.9|156.06|153.9|0
1647423940000|2022-03-16 09:45:40|156.14|153.98|155.84|153.68|156.14|153.98|155.84|153.68|0
1647423950000|2022-03-16 09:45:50|155.91|153.75|155.77|153.61|155.91|153.75|155.77|153.61|0
1647423960000|2022-03-16 09:46:00|155.84|153.68|155.99|153.83|155.99|153.83|155.77|153.61|0
1647423970000|2022-03-16 09:46:10|155.84|153.68|155.84|153.68|155.84|153.68|155.84|153.68|0
1647423980000|2022-03-16 09:46:20|155.99|153.83|155.99|153.83|155.99|153.83|155.84|153.68|0
1647423990000|2022-03-16 09:46:30|156.13|153.97|155.84|153.68|156.13|153.97|155.84|153.68|0
1647424000000|2022-03-16 09:46:40|155.91|153.75|155.84|153.68|155.91|153.75|155.7|153.54|0
1647424010000|2022-03-16 09:46:50|155.99|153.83|155.91|153.75|155.99|153.83|155.91|153.75|0
1647424020000|2022-03-16 09:47:00|155.84|153.68|155.7|153.54|155.84|153.68|155.7|153.54|0
1647424040000|2022-03-16 09:47:20|155.84|153.68|155.99|153.83|155.99|153.83|155.77|153.61|0
1647424050000|2022-03-16 09:47:30|155.7|153.54|155.62|153.46|155.7|153.54|155.62|153.46|0
1647424060000|2022-03-16 09:47:40|155.55|153.39|155.4|153.24|155.55|153.39|155.4|153.24|0
1647424070000|2022-03-16 09:47:50|155.26|153.1|155.4|153.24|155.4|153.24|155.26|153.1|0
1647424080000|2022-03-16 09:48:00|155.26|153.1|155.4|153.24|155.4|153.24|155.18|153.02|0
1647424090000|2022-03-16 09:48:10|155.33|153.17|155.55|153.39|155.55|153.39|155.33|153.17|0
1647424100000|2022-03-16 09:48:20|155.84|153.68|155.76|153.6|155.91|153.75|155.76|153.6|0
1647424110000|2022-03-16 09:48:30|155.84|153.68|155.26|153.1|155.84|153.68|155.26|153.1|0
1647424120000|2022-03-16 09:48:40|155.33|153.17|155.55|153.39|155.55|153.39|155.26|153.1|0
1647424130000|2022-03-16 09:48:50|155.47|153.31|155.69|153.53|155.69|153.53|155.47|153.31|0
1647424140000|2022-03-16 09:49:00|155.84|153.68|155.84|153.68|155.84|153.68|155.84|153.68|0
1647424150000|2022-03-16 09:49:10|155.98|153.82|156.13|153.97|156.13|153.97|155.98|153.82|0
1647424160000|2022-03-16 09:49:20|156.28|154.12|156.2|154.04|156.28|154.12|156.13|153.97|0
1647424170000|2022-03-16 09:49:30|156.35|154.19|156.2|154.04|156.42|154.26|156.2|154.04|0
1647424180000|2022-03-16 09:49:40|156.13|153.97|156.13|153.97|156.28|154.12|156.13|153.97|0
1647424190000|2022-03-16 09:49:50|155.98|153.82|155.98|153.82|155.98|153.82|155.98|153.82|0
1647424200000|2022-03-16 09:50:00|156.2|154.04|156.05|153.89|156.2|154.04|156.05|153.89|0
1647424210000|2022-03-16 09:50:10|155.98|153.82|156.05|153.89|156.05|153.89|155.98|153.82|0
1647424220000|2022-03-16 09:50:20|156.13|153.97|156.28|154.12|156.28|154.12|155.84|153.68|0
1647424230000|2022-03-16 09:50:30|156.2|154.04|156.2|154.04|156.2|154.04|156.2|154.04|0
1647424240000|2022-03-16 09:50:40|156.27|154.11|156.57|154.41|156.57|154.41|156.27|154.11|0
1647424250000|2022-03-16 09:50:50|156.71|154.55|156.71|154.55|156.71|154.55|156.57|154.41|0
1647424260000|2022-03-16 09:51:00|156.86|154.7|156.86|154.7|156.86|154.7|156.71|154.55|0
1647424270000|2022-03-16 09:51:10|157.01|154.85|156.93|154.77|157.01|154.85|156.93|154.77|0
1647424280000|2022-03-16 09:51:20|157.01|154.85|157.01|154.85|157.01|154.85|157.01|154.85|0
1647424300000|2022-03-16 09:51:40|157.3|155.14|157.3|155.14|157.3|155.14|157.3|155.14|0
1647424310000|2022-03-16 09:51:50|157.01|154.85|157.01|154.85|157.01|154.85|157.01|154.85|0
1647424320000|2022-03-16 09:52:00|157.15|154.99|157.15|154.99|157.3|155.14|157.15|154.99|0
1647424330000|2022-03-16 09:52:10|157|154.84|157.15|154.99|157.15|154.99|157|154.84|0
1647424340000|2022-03-16 09:52:20|157.3|155.14|157.3|155.14|157.3|155.14|157.15|154.99|0
1647424360000|2022-03-16 09:52:40|157.15|154.99|157.3|155.14|157.3|155.14|157|154.84|0
1647424370000|2022-03-16 09:52:50|157.44|155.28|157.74|155.58|157.74|155.58|157.44|155.28|0
1647424380000|2022-03-16 09:53:00|157.88|155.72|157.59|155.43|157.88|155.72|157.59|155.43|0
1647424390000|2022-03-16 09:53:10|157.44|155.28|157.44|155.28|157.44|155.28|157.44|155.28|0
1647424400000|2022-03-16 09:53:20|157.3|155.14|157.37|155.21|157.37|155.21|157.3|155.14|0
1647424410000|2022-03-16 09:53:30|157.15|154.99|157|154.84|157.15|154.99|156.71|154.55|0
1647424420000|2022-03-16 09:53:40|156.86|154.7|156.78|154.62|156.86|154.7|156.71|154.55|0
1647424430000|2022-03-16 09:53:50|156.71|154.55|156.86|154.7|156.86|154.7|156.71|154.55|0
1647424450000|2022-03-16 09:54:10|156.71|154.55|156.56|154.4|156.71|154.55|156.56|154.4|0
1647424460000|2022-03-16 09:54:20|156.42|154.26|156.42|154.26|156.42|154.26|156.42|154.26|0
1647424470000|2022-03-16 09:54:30|155.83|153.67|155.9|153.74|155.98|153.82|155.83|153.67|0
1647424480000|2022-03-16 09:54:40|155.83|153.67|155.68|153.52|155.83|153.67|155.68|153.52|0
1647424490000|2022-03-16 09:54:50|155.61|153.45|155.54|153.38|155.61|153.45|155.54|153.38|0
1647424500000|2022-03-16 09:55:00|155.39|153.23|155.46|153.3|155.46|153.3|155.39|153.23|0
1647424510000|2022-03-16 09:55:10|155.39|153.23|155.25|153.09|155.39|153.23|155.17|153.01|0
1647424520000|2022-03-16 09:55:20|155.32|153.16|155.46|153.3|155.46|153.3|155.32|153.16|0
1647424530000|2022-03-16 09:55:30|155.61|153.45|155.75|153.59|155.75|153.59|155.61|153.45|0
1647424540000|2022-03-16 09:55:40|156.12|153.96|156.27|154.11|156.27|154.11|156.12|153.96|0
1647424550000|2022-03-16 09:55:50|156.12|153.96|156.12|153.96|156.27|154.11|156.12|153.96|0
1647424560000|2022-03-16 09:56:00|155.9|153.74|156.12|153.96|156.12|153.96|155.9|153.74|0
1647424570000|2022-03-16 09:56:10|155.9|153.74|155.83|153.67|155.97|153.81|155.83|153.67|0
1647424580000|2022-03-16 09:56:20|155.68|153.52|155.68|153.52|155.68|153.52|155.68|153.52|0
1647424590000|2022-03-16 09:56:30|155.83|153.67|155.46|153.3|155.83|153.67|155.46|153.3|0
1647424600000|2022-03-16 09:56:40|155.24|153.08|155.1|152.94|155.24|153.08|155.1|152.94|0
1647424610000|2022-03-16 09:56:50|155.17|153.01|155.17|153.01|155.24|153.08|155.17|153.01|0
1647424620000|2022-03-16 09:57:00|155.24|153.08|155.24|153.08|155.24|153.08|155.1|152.94|0
1647424630000|2022-03-16 09:57:10|155.1|152.94|155.24|153.08|155.24|153.08|155.02|152.86|0
1647424640000|2022-03-16 09:57:20|155.31|153.15|155.1|152.94|155.31|153.15|155.02|152.86|0
1647424650000|2022-03-16 09:57:30|154.95|152.79|154.81|152.65|154.95|152.79|154.81|152.65|0
1647424660000|2022-03-16 09:57:40|154.52|152.36|154.37|152.21|154.52|152.36|154.22|152.06|0
1647424670000|2022-03-16 09:57:50|154.66|152.5|154.66|152.5|154.73|152.57|154.66|152.5|0
1647424680000|2022-03-16 09:58:00|154.81|152.65|155.1|152.94|155.1|152.94|154.66|152.5|0
1647424690000|2022-03-16 09:58:10|154.95|152.79|154.95|152.79|154.95|152.79|154.95|152.79|0
1647424700000|2022-03-16 09:58:20|155.1|152.94|155.24|153.08|155.39|153.23|155.1|152.94|0
1647424710000|2022-03-16 09:58:30|155.1|152.94|155.1|152.94|155.1|152.94|155.1|152.94|0
1647424720000|2022-03-16 09:58:40|155.24|153.08|155.24|153.08|155.24|153.08|155.24|153.08|0
1647424730000|2022-03-16 09:58:50|155.17|153.01|155.1|152.94|155.24|153.08|155.1|152.94|0
1647424740000|2022-03-16 09:59:00|155.02|152.86|155.1|152.94|155.24|153.08|155.02|152.86|0
1647424750000|2022-03-16 09:59:10|155.09|152.93|155.16|153|155.16|153|155.09|152.93|0
1647424760000|2022-03-16 09:59:20|155.09|152.93|154.95|152.79|155.09|152.93|154.87|152.71|0
1647424770000|2022-03-16 09:59:30|154.8|152.64|154.87|152.71|154.87|152.71|154.8|152.64|0
1647424780000|2022-03-16 09:59:40|154.95|152.79|154.95|152.79|154.95|152.79|154.87|152.71|0
1647424800000|2022-03-16 10:00:00|154.8|152.64|154.66|152.5|154.8|152.64|154.58|152.42|0
1647424810000|2022-03-16 10:00:10|154.37|152.21|155.09|152.93|155.09|152.93|154.37|152.21|0
1647424820000|2022-03-16 10:00:20|155.16|153|155.24|153.08|155.24|153.08|155.09|152.93|0
1647424830000|2022-03-16 10:00:30|155.09|152.93|154.66|152.5|155.09|152.93|154.66|152.5|0
1647424840000|2022-03-16 10:00:40|154.8|152.64|154.87|152.71|154.95|152.79|154.8|152.64|0
1647424850000|2022-03-16 10:00:50|154.95|152.79|155.09|152.93|155.24|153.08|154.8|152.64|0
1647424860000|2022-03-16 10:01:00|154.8|152.64|155.24|153.08|155.24|153.08|154.8|152.64|0
1647424900000|2022-03-16 10:01:40|155.16|153|155.09|152.93|155.16|153|155.09|152.93|0
1647424910000|2022-03-16 10:01:50|154.95|152.79|154.95|152.79|154.95|152.79|154.8|152.64|0
1647424920000|2022-03-16 10:02:00|155.09|152.93|155.24|153.08|155.24|153.08|155.09|152.93|0
1647424930000|2022-03-16 10:02:10|155.38|153.22|155.38|153.22|155.38|153.22|155.24|153.08|0
1647424950000|2022-03-16 10:02:30|155.53|153.37|155.45|153.29|155.53|153.37|155.45|153.29|0
1647424960000|2022-03-16 10:02:40|155.53|153.37|155.82|153.66|155.82|153.66|155.38|153.22|0
1647424970000|2022-03-16 10:02:50|155.89|153.73|156.11|153.95|156.11|153.95|155.89|153.73|0
1647424980000|2022-03-16 10:03:00|156.26|154.1|156.11|153.95|156.26|154.1|156.11|153.95|0
1647424990000|2022-03-16 10:03:10|156.03|153.87|155.96|153.8|156.03|153.87|155.89|153.73|0
1647425000000|2022-03-16 10:03:20|156.18|154.02|155.96|153.8|156.18|154.02|155.96|153.8|0
1647425010000|2022-03-16 10:03:30|156.18|154.02|156.26|154.1|156.4|154.24|156.18|154.02|0
1647425020000|2022-03-16 10:03:40|156.4|154.24|156.26|154.1|156.4|154.24|156.26|154.1|0
1647425030000|2022-03-16 10:03:50|156.18|154.02|156.11|153.95|156.18|154.02|156.11|153.95|0
1647425040000|2022-03-16 10:04:00|155.96|153.8|155.96|153.8|156.26|154.1|155.96|153.8|0
1647425050000|2022-03-16 10:04:10|156.11|153.95|156.47|154.31|156.47|154.31|156.11|153.95|0
1647425060000|2022-03-16 10:04:20|156.4|154.24|156.62|154.46|156.62|154.46|156.4|154.24|0
1647425070000|2022-03-16 10:04:30|156.47|154.31|156.47|154.31|156.55|154.39|156.4|154.24|0
1647425080000|2022-03-16 10:04:40|156.4|154.24|156.4|154.24|156.4|154.24|156.4|154.24|0
1647425090000|2022-03-16 10:04:50|156.11|153.95|156.11|153.95|156.11|153.95|156.11|153.95|0
1647425100000|2022-03-16 10:05:00|155.96|153.8|155.82|153.66|156.11|153.95|155.82|153.66|0
1647425110000|2022-03-16 10:05:10|155.96|153.8|155.96|153.8|155.96|153.8|155.96|153.8|0
1647425120000|2022-03-16 10:05:20|155.67|153.51|155.96|153.8|155.96|153.8|155.67|153.51|0
1647425130000|2022-03-16 10:05:30|156.18|154.02|156.4|154.24|156.4|154.24|156.18|154.02|0
1647425140000|2022-03-16 10:05:40|156.55|154.39|156.69|154.53|156.69|154.53|156.55|154.39|0
1647425150000|2022-03-16 10:05:50|156.62|154.46|156.4|154.24|156.62|154.46|156.4|154.24|0
1647425160000|2022-03-16 10:06:00|156.25|154.09|156.11|153.95|156.25|154.09|156.11|153.95|0
1647425170000|2022-03-16 10:06:10|155.96|153.8|155.96|153.8|155.96|153.8|155.96|153.8|0
1647425180000|2022-03-16 10:06:20|155.81|153.65|155.96|153.8|155.96|153.8|155.81|153.65|0
1647425190000|2022-03-16 10:06:30|155.81|153.65|155.96|153.8|155.96|153.8|155.81|153.65|0
1647425200000|2022-03-16 10:06:40|155.88|153.72|155.67|153.51|155.88|153.72|155.67|153.51|0
1647425210000|2022-03-16 10:06:50|155.74|153.58|155.81|153.65|155.81|153.65|155.67|153.51|0
1647425220000|2022-03-16 10:07:00|155.88|153.72|155.96|153.8|155.96|153.8|155.81|153.65|0
1647425230000|2022-03-16 10:07:10|155.88|153.72|155.81|153.65|155.88|153.72|155.81|153.65|0
1647425240000|2022-03-16 10:07:20|155.67|153.51|155.96|153.8|155.96|153.8|155.67|153.51|0
1647425250000|2022-03-16 10:07:30|156.1|153.94|156.1|153.94|156.1|153.94|156.03|153.87|0
1647425260000|2022-03-16 10:07:40|156.25|154.09|156.03|153.87|156.25|154.09|156.03|153.87|0
1647425270000|2022-03-16 10:07:50|156.1|153.94|156.03|153.87|156.1|153.94|156.03|153.87|0
1647425280000|2022-03-16 10:08:00|156.17|154.01|156.25|154.09|156.25|154.09|156.1|153.94|0
1647425290000|2022-03-16 10:08:10|156.1|153.94|156.03|153.87|156.1|153.94|156.03|153.87|0
1647425300000|2022-03-16 10:08:20|156.17|154.01|156.17|154.01|156.17|154.01|156.1|153.94|0
1647425310000|2022-03-16 10:08:30|156.1|153.94|155.88|153.72|156.1|153.94|155.81|153.65|0
1647425320000|2022-03-16 10:08:40|155.81|153.65|156.1|153.94|156.1|153.94|155.81|153.65|0
1647425330000|2022-03-16 10:08:50|156.03|153.87|156.03|153.87|156.03|153.87|156.03|153.87|0
1647425340000|2022-03-16 10:09:00|156.1|153.94|156.17|154.01|156.17|154.01|156.1|153.94|0
1647425350000|2022-03-16 10:09:10|155.96|153.8|155.81|153.65|155.96|153.8|155.81|153.65|0
1647425360000|2022-03-16 10:09:20|155.96|153.8|156.1|153.94|156.1|153.94|155.96|153.8|0
1647425370000|2022-03-16 10:09:30|155.95|153.79|155.95|153.79|155.95|153.79|155.95|153.79|0
1647425380000|2022-03-16 10:09:40|155.44|153.28|155.66|153.5|155.66|153.5|155.44|153.28|0
1647425390000|2022-03-16 10:09:50|155.81|153.65|155.95|153.79|155.95|153.79|155.81|153.65|0
1647425400000|2022-03-16 10:10:00|157.57|155.41|157.93|155.77|158.45|156.29|157.57|155.41|0
1647425410000|2022-03-16 10:10:10|159.63|157.47|157.42|155.26|159.63|157.47|157.42|155.26|0
1647425420000|2022-03-16 10:10:20|156.98|154.82|157.57|155.41|157.57|155.41|156.98|154.82|0
1647425430000|2022-03-16 10:10:30|158.01|155.85|157.71|155.55|158.01|155.85|157.57|155.41|0
1647425440000|2022-03-16 10:10:40|157.86|155.7|157.71|155.55|158.01|155.85|157.71|155.55|0
1647425450000|2022-03-16 10:10:50|157.56|155.4|157.93|155.77|158.15|155.99|157.56|155.4|0
1647425460000|2022-03-16 10:11:00|159.48|157.32|160.44|158.28|160.44|158.28|159.4|157.24|0
1647425470000|2022-03-16 10:11:10|160.37|158.21|159.04|156.88|160.37|158.21|159.04|156.88|0
1647425480000|2022-03-16 10:11:20|158.45|156.29|158.67|156.51|158.67|156.51|158.3|156.14|0
1647425490000|2022-03-16 10:11:30|158.59|156.43|159.33|157.17|159.33|157.17|158.59|156.43|0
1647425500000|2022-03-16 10:11:40|158.89|156.73|159.85|157.69|159.85|157.69|158.89|156.73|0
1647425510000|2022-03-16 10:11:50|160.67|158.51|160.52|158.36|160.81|158.65|160.52|158.36|0
1647425520000|2022-03-16 10:12:00|160.59|158.43|160.22|158.06|160.59|158.43|160.22|158.06|0
1647425530000|2022-03-16 10:12:10|160.14|157.98|159.63|157.47|160.14|157.98|159.63|157.47|0
1647425540000|2022-03-16 10:12:20|159.7|157.54|160.81|158.65|160.81|158.65|159.7|157.54|0
1647425550000|2022-03-16 10:12:30|160.88|158.72|161.03|158.87|161.03|158.87|160.81|158.65|0
1647425560000|2022-03-16 10:12:40|161.18|159.02|160.96|158.8|161.18|159.02|160.96|158.8|0
1647425570000|2022-03-16 10:12:50|161.11|158.95|161.11|158.95|161.11|158.95|160.96|158.8|0
1647425580000|2022-03-16 10:13:00|161.26|159.1|161.26|159.1|161.26|159.1|161.26|159.1|0
1647425590000|2022-03-16 10:13:10|161.11|158.95|161.41|159.25|161.41|159.25|161.11|158.95|0
1647425600000|2022-03-16 10:13:20|161.11|158.95|160.96|158.8|161.11|158.95|160.81|158.65|0
1647425610000|2022-03-16 10:13:30|160.88|158.72|160.73|158.57|161.03|158.87|160.73|158.57|0
1647425620000|2022-03-16 10:13:40|160.59|158.43|160.73|158.57|160.88|158.72|160.59|158.43|0
1647425630000|2022-03-16 10:13:50|160.81|158.65|160.81|158.65|160.88|158.72|160.81|158.65|0
1647425640000|2022-03-16 10:14:00|160.96|158.8|160.81|158.65|160.96|158.8|160.73|158.57|0
1647425650000|2022-03-16 10:14:10|161.11|158.95|163.35|161.19|163.35|161.19|161.11|158.95|0
1647425660000|2022-03-16 10:14:20|163.65|161.49|163.2|161.04|163.65|161.49|163.2|161.04|0
1647425670000|2022-03-16 10:14:30|162.9|160.74|163.05|160.89|163.05|160.89|162.82|160.66|0
1647425680000|2022-03-16 10:14:40|162.97|160.81|163.42|161.26|163.42|161.26|162.97|160.81|0
1647425690000|2022-03-16 10:14:50|163.5|161.34|162.6|160.44|163.5|161.34|162.6|160.44|0
1647425700000|2022-03-16 10:15:00|162.97|160.81|163.87|161.71|163.87|161.71|162.97|160.81|0
1647425710000|2022-03-16 10:15:10|163.8|161.64|163.8|161.64|163.8|161.64|163.65|161.49|0
1647425720000|2022-03-16 10:15:20|163.5|161.34|163.57|161.41|163.65|161.49|163.5|161.34|0
1647425730000|2022-03-16 10:15:30|163.5|161.34|163.5|161.34|163.65|161.49|163.5|161.34|0
1647425740000|2022-03-16 10:15:40|163.65|161.49|163.87|161.71|163.95|161.79|163.65|161.49|0
1647425750000|2022-03-16 10:15:50|164.02|161.86|164.32|162.16|164.47|162.31|164.02|161.86|0
1647425760000|2022-03-16 10:16:00|164.4|162.24|164.32|162.16|164.4|162.24|164.25|162.09|0
1647425770000|2022-03-16 10:16:10|164.55|162.39|164.7|162.54|164.7|162.54|164.55|162.39|0
1647425780000|2022-03-16 10:16:20|164.62|162.46|164.77|162.61|164.77|162.61|164.55|162.39|0
1647425790000|2022-03-16 10:16:30|164.62|162.46|164.25|162.09|164.62|162.46|164.17|162.01|0
1647425800000|2022-03-16 10:16:40|163.95|161.79|163.57|161.41|163.95|161.79|163.49|161.33|0
1647425810000|2022-03-16 10:16:50|163.64|161.48|163.49|161.33|163.64|161.48|163.49|161.33|0
1647425820000|2022-03-16 10:17:00|163.64|161.48|163.79|161.63|163.79|161.63|163.64|161.48|0
1647425830000|2022-03-16 10:17:10|163.64|161.48|162.89|160.73|163.64|161.48|162.89|160.73|0
1647425840000|2022-03-16 10:17:20|162.75|160.59|163.04|160.88|163.04|160.88|162.74|160.58|0
1647425850000|2022-03-16 10:17:30|162.97|160.81|162.6|160.44|162.97|160.81|162.52|160.36|0
1647425860000|2022-03-16 10:17:40|162.45|160.29|162.59|160.43|162.82|160.66|162.45|160.29|0
1647425870000|2022-03-16 10:17:50|162.45|160.29|162.15|159.99|162.52|160.36|162.15|159.99|0
1647425880000|2022-03-16 10:18:00|162|159.84|162.07|159.91|162.07|159.91|162|159.84|0
1647425890000|2022-03-16 10:18:10|162.15|159.99|161.25|159.09|162.15|159.99|161.25|159.09|0
1647425900000|2022-03-16 10:18:20|161.1|158.94|160.95|158.79|161.1|158.94|160.95|158.79|0
1647425910000|2022-03-16 10:18:30|161.1|158.94|161.25|159.09|161.25|159.09|161.02|158.86|0
1647425920000|2022-03-16 10:18:40|161.55|159.39|161.85|159.69|162.07|159.91|161.55|159.39|0
1647425930000|2022-03-16 10:18:50|162.14|159.98|162.07|159.91|162.14|159.98|161.85|159.69|0
1647425940000|2022-03-16 10:19:00|162|159.84|162.29|160.13|162.29|160.13|162|159.84|0
1647425950000|2022-03-16 10:19:10|162.22|160.06|161.7|159.54|162.22|160.06|161.62|159.46|0
1647425960000|2022-03-16 10:19:20|161.77|159.61|162.14|159.98|162.14|159.98|161.77|159.61|0
1647425970000|2022-03-16 10:19:30|162.22|160.06|162.14|159.98|162.36|160.2|162.14|159.98|0
1647425980000|2022-03-16 10:19:40|161.99|159.83|162.14|159.98|162.14|159.98|161.85|159.69|0
1647425990000|2022-03-16 10:19:50|162.29|160.13|161.99|159.83|162.29|160.13|161.99|159.83|0
1647426000000|2022-03-16 10:20:00|162.07|159.91|161.7|159.54|162.07|159.91|161.7|159.54|0
1647426010000|2022-03-16 10:20:10|162.07|159.91|161.99|159.83|162.29|160.13|161.99|159.83|0
1647426020000|2022-03-16 10:20:20|161.92|159.76|161.92|159.76|161.92|159.76|161.92|159.76|0
1647426030000|2022-03-16 10:20:30|161.84|159.68|161.99|159.83|162.06|159.9|161.84|159.68|0
1647426040000|2022-03-16 10:20:40|162.14|159.98|161.69|159.53|162.14|159.98|161.69|159.53|0
1647426050000|2022-03-16 10:20:50|161.84|159.68|161.99|159.83|161.99|159.83|161.84|159.68|0
1647426060000|2022-03-16 10:21:00|162.06|159.9|161.99|159.83|162.06|159.9|161.84|159.68|0
1647426070000|2022-03-16 10:21:10|161.84|159.68|161.84|159.68|161.84|159.68|161.84|159.68|0
1647426080000|2022-03-16 10:21:20|161.99|159.83|161.69|159.53|161.99|159.83|161.69|159.53|0
1647426090000|2022-03-16 10:21:30|161.99|159.83|161.84|159.68|161.99|159.83|161.69|159.53|0
1647426100000|2022-03-16 10:21:40|161.91|159.75|161.84|159.68|162.14|159.98|161.84|159.68|0
1647426110000|2022-03-16 10:21:50|161.99|159.83|161.99|159.83|161.99|159.83|161.91|159.75|0
1647426120000|2022-03-16 10:22:00|161.84|159.68|161.99|159.83|161.99|159.83|161.84|159.68|0
1647426130000|2022-03-16 10:22:10|162.14|159.98|161.84|159.68|162.14|159.98|161.84|159.68|0
1647426140000|2022-03-16 10:22:20|161.76|159.6|161.84|159.68|162.06|159.9|161.76|159.6|0
1647426150000|2022-03-16 10:22:30|161.69|159.53|161.84|159.68|161.84|159.68|161.69|159.53|0
1647426160000|2022-03-16 10:22:40|162.21|160.05|162.21|160.05|162.29|160.13|162.14|159.98|0
1647426170000|2022-03-16 10:22:50|162.44|160.28|162.14|159.98|162.44|160.28|162.14|159.98|0
1647426180000|2022-03-16 10:23:00|162.29|160.13|162.14|159.98|162.29|160.13|162.14|159.98|0
1647426190000|2022-03-16 10:23:10|162.29|160.13|162.29|160.13|162.29|160.13|162.29|160.13|0
1647426200000|2022-03-16 10:23:20|161.99|159.83|161.99|159.83|162.14|159.98|161.99|159.83|0
1647426210000|2022-03-16 10:23:30|161.84|159.68|161.84|159.68|161.84|159.68|161.84|159.68|0
1647426220000|2022-03-16 10:23:40|161.99|159.83|161.99|159.83|161.99|159.83|161.84|159.68|0
1647426230000|2022-03-16 10:23:50|162.06|159.9|162.14|159.98|162.14|159.98|162.06|159.9|0
1647426240000|2022-03-16 10:24:00|162.06|159.9|162.14|159.98|162.14|159.98|162.06|159.9|0
1647426250000|2022-03-16 10:24:10|162.29|160.13|162.14|159.98|162.29|160.13|161.99|159.83|0
1647426260000|2022-03-16 10:24:20|162.21|160.05|161.76|159.6|162.21|160.05|161.76|159.6|0
1647426270000|2022-03-16 10:24:30|161.99|159.83|161.69|159.53|161.99|159.83|161.69|159.53|0
1647426280000|2022-03-16 10:24:40|161.84|159.68|161.84|159.68|161.84|159.68|161.69|159.53|0
1647426290000|2022-03-16 10:24:50|161.76|159.6|161.99|159.83|161.99|159.83|161.76|159.6|0
1647426300000|2022-03-16 10:25:00|162.06|159.9|161.84|159.68|162.06|159.9|161.84|159.68|0
1647426310000|2022-03-16 10:25:10|161.91|159.75|161.91|159.75|161.91|159.75|161.91|159.75|0
1647426320000|2022-03-16 10:25:20|161.69|159.53|161.84|159.68|161.84|159.68|161.69|159.53|0
1647426330000|2022-03-16 10:25:30|161.99|159.83|161.69|159.53|161.99|159.83|161.69|159.53|0
1647426340000|2022-03-16 10:25:40|161.76|159.6|161.39|159.23|161.76|159.6|161.24|159.08|0
1647426350000|2022-03-16 10:25:50|161.24|159.08|161.54|159.38|161.69|159.53|161.24|159.08|0
1647426360000|2022-03-16 10:26:00|161.69|159.53|161.46|159.3|161.69|159.53|161.46|159.3|0
1647426370000|2022-03-16 10:26:10|161.54|159.38|161.24|159.08|161.69|159.53|161.24|159.08|0
1647426380000|2022-03-16 10:26:20|161.46|159.3|161.39|159.23|161.54|159.38|161.39|159.23|0
1647426390000|2022-03-16 10:26:30|161.24|159.08|161.24|159.08|161.24|159.08|161.24|159.08|0
1647426400000|2022-03-16 10:26:40|161.09|158.93|161.01|158.85|161.24|159.08|161.01|158.85|0
1647426410000|2022-03-16 10:26:50|161.16|159|161.24|159.08|161.24|159.08|161.16|159|0
1647426420000|2022-03-16 10:27:00|161.39|159.23|161.54|159.38|161.54|159.38|161.24|159.08|0
1647426430000|2022-03-16 10:27:10|161.46|159.3|161.54|159.38|161.54|159.38|161.46|159.3|0
1647426440000|2022-03-16 10:27:20|161.83|159.67|161.68|159.52|161.83|159.67|161.68|159.52|0
1647426450000|2022-03-16 10:27:30|161.54|159.38|161.24|159.08|161.54|159.38|161.24|159.08|0
1647426460000|2022-03-16 10:27:40|161.31|159.15|160.94|158.78|161.31|159.15|160.94|158.78|0
1647426470000|2022-03-16 10:27:50|160.79|158.63|161.01|158.85|161.01|158.85|160.79|158.63|0
1647426480000|2022-03-16 10:28:00|160.71|158.55|160.79|158.63|160.79|158.63|160.64|158.48|0
1647426490000|2022-03-16 10:28:10|160.94|158.78|161.16|159|161.16|159|160.94|158.78|0
1647426500000|2022-03-16 10:28:20|161.24|159.08|161.24|159.08|161.24|159.08|161.09|158.93|0
1647426510000|2022-03-16 10:28:30|160.79|158.63|160.64|158.48|160.79|158.63|160.64|158.48|0
1647426520000|2022-03-16 10:28:40|160.71|158.55|160.86|158.7|160.86|158.7|160.64|158.48|0
1647426530000|2022-03-16 10:28:50|160.94|158.78|160.64|158.48|160.94|158.78|160.64|158.48|0
1647426540000|2022-03-16 10:29:00|160.49|158.33|160.34|158.18|160.49|158.33|160.34|158.18|0
1647426560000|2022-03-16 10:29:20|160.41|158.25|160.34|158.18|160.41|158.25|160.34|158.18|0
1647426570000|2022-03-16 10:29:30|160.56|158.4|160.49|158.33|160.56|158.4|160.49|158.33|0
1647426580000|2022-03-16 10:29:40|160.34|158.18|160.34|158.18|160.49|158.33|160.34|158.18|0
1647426590000|2022-03-16 10:29:50|160.41|158.25|160.19|158.03|160.41|158.25|160.19|158.03|0
1647426600000|2022-03-16 10:30:00|160.64|158.48|160.64|158.48|160.79|158.63|160.64|158.48|0
1647426610000|2022-03-16 10:30:10|160.79|158.63|160.79|158.63|160.94|158.78|160.79|158.63|0
1647426620000|2022-03-16 10:30:20|160.94|158.78|160.94|158.78|160.94|158.78|160.94|158.78|0
1647426630000|2022-03-16 10:30:30|161.16|159|160.79|158.63|161.23|159.07|160.79|158.63|0
1647426640000|2022-03-16 10:30:40|160.64|158.48|160.79|158.63|160.79|158.63|160.64|158.48|0
1647426650000|2022-03-16 10:30:50|160.86|158.7|161.01|158.85|161.01|158.85|160.86|158.7|0
1647426660000|2022-03-16 10:31:00|160.94|158.78|160.64|158.48|160.94|158.78|160.64|158.48|0
1647426670000|2022-03-16 10:31:10|160.41|158.25|160.79|158.63|160.79|158.63|160.41|158.25|0
1647426680000|2022-03-16 10:31:20|161.15|158.99|161.23|159.07|161.23|159.07|161.08|158.92|0
1647426690000|2022-03-16 10:31:30|161.38|159.22|160.79|158.63|161.38|159.22|160.79|158.63|0
1647426700000|2022-03-16 10:31:40|160.93|158.77|160.86|158.7|160.93|158.77|160.86|158.7|0
1647426710000|2022-03-16 10:31:50|160.93|158.77|161.08|158.92|161.08|158.92|160.93|158.77|0
1647426720000|2022-03-16 10:32:00|160.93|158.77|160.93|158.77|160.93|158.77|160.93|158.77|0
1647426730000|2022-03-16 10:32:10|161|158.84|160.93|158.77|161.08|158.92|160.93|158.77|0
1647426740000|2022-03-16 10:32:20|160.78|158.62|160.93|158.77|160.93|158.77|160.78|158.62|0
1647426750000|2022-03-16 10:32:30|160.86|158.7|160.78|158.62|160.86|158.7|160.78|158.62|0
1647426760000|2022-03-16 10:32:40|160.86|158.7|161.38|159.22|161.38|159.22|160.78|158.62|0
1647426770000|2022-03-16 10:32:50|161.45|159.29|161.68|159.52|161.68|159.52|161.45|159.29|0
1647426780000|2022-03-16 10:33:00|161.75|159.59|161.75|159.59|161.75|159.59|161.68|159.52|0
1647426790000|2022-03-16 10:33:10|161.68|159.52|161.53|159.37|161.68|159.52|161.53|159.37|0
1647426800000|2022-03-16 10:33:20|161.68|159.52|161.83|159.67|161.97|159.81|161.68|159.52|0
1647426810000|2022-03-16 10:33:30|161.68|159.52|161.82|159.66|161.97|159.81|161.68|159.52|0
1647426830000|2022-03-16 10:33:50|161.68|159.52|161.75|159.59|161.75|159.59|161.53|159.37|0
1647426840000|2022-03-16 10:34:00|161.82|159.66|161.68|159.52|161.82|159.66|161.68|159.52|0
1647426850000|2022-03-16 10:34:10|161.53|159.37|161.67|159.51|161.67|159.51|161.53|159.37|0
1647426860000|2022-03-16 10:34:20|161.75|159.59|161.75|159.59|161.97|159.81|161.75|159.59|0
1647426870000|2022-03-16 10:34:30|161.6|159.44|161.6|159.44|161.75|159.59|161.6|159.44|0
1647426880000|2022-03-16 10:34:40|161.53|159.37|161.75|159.59|161.82|159.66|161.53|159.37|0
1647426890000|2022-03-16 10:34:50|161.67|159.51|161.52|159.36|161.67|159.51|161.52|159.36|0
1647426900000|2022-03-16 10:35:00|161.6|159.44|161.52|159.36|161.6|159.44|161.52|159.36|0
1647426920000|2022-03-16 10:35:20|161.38|159.22|161.38|159.22|161.38|159.22|161.38|159.22|0
1647426930000|2022-03-16 10:35:30|160.93|158.77|160.93|158.77|160.93|158.77|160.78|158.62|0
1647426940000|2022-03-16 10:35:40|160.78|158.62|160.63|158.47|160.78|158.62|160.63|158.47|0
1647426950000|2022-03-16 10:35:50|160.78|158.62|160.63|158.47|160.78|158.62|160.63|158.47|0
1647426960000|2022-03-16 10:36:00|160.78|158.62|160.63|158.47|160.78|158.62|160.63|158.47|0
1647426970000|2022-03-16 10:36:10|160.7|158.54|160.63|158.47|160.7|158.54|160.63|158.47|0
1647426980000|2022-03-16 10:36:20|160.78|158.62|160.78|158.62|160.78|158.62|160.78|158.62|0
1647426990000|2022-03-16 10:36:30|160.93|158.77|161.67|159.51|161.67|159.51|160.93|158.77|0
1647427000000|2022-03-16 10:36:40|161.82|159.66|161.37|159.21|161.82|159.66|161.22|159.06|0
1647427010000|2022-03-16 10:36:50|161.22|159.06|161.15|158.99|161.22|159.06|161.15|158.99|0
1647427020000|2022-03-16 10:37:00|160.78|158.62|160.63|158.47|160.78|158.62|160.63|158.47|0
1647427030000|2022-03-16 10:37:10|160.33|158.17|160.4|158.24|160.48|158.32|160.33|158.17|0
1647427040000|2022-03-16 10:37:20|160.33|158.17|160.78|158.62|160.78|158.62|160.33|158.17|0
1647427050000|2022-03-16 10:37:30|160.63|158.47|160.63|158.47|160.63|158.47|160.63|158.47|0
1647427060000|2022-03-16 10:37:40|160.7|158.54|159.15|156.99|160.7|158.54|159.15|156.99|0
1647427070000|2022-03-16 10:37:50|158.7|156.54|158.7|156.54|158.7|156.54|158.41|156.25|0
1647427080000|2022-03-16 10:38:00|158.11|155.95|158.56|156.4|158.56|156.4|157.82|155.66|0
1647427090000|2022-03-16 10:38:10|158.41|156.25|158.77|156.61|158.77|156.61|158.41|156.25|0
1647427100000|2022-03-16 10:38:20|159|156.84|159.22|157.06|159.22|157.06|159|156.84|0
1647427110000|2022-03-16 10:38:30|158.85|156.69|159|156.84|159|156.84|158.7|156.54|0
1647427120000|2022-03-16 10:38:40|159.07|156.91|159.14|156.98|159.14|156.98|159.07|156.91|0
1647427130000|2022-03-16 10:38:50|159.59|157.43|159.59|157.43|159.59|157.43|159.44|157.28|0
1647427140000|2022-03-16 10:39:00|159.66|157.5|159.59|157.43|159.74|157.58|159.59|157.43|0
1647427150000|2022-03-16 10:39:10|159.74|157.58|159.74|157.58|159.74|157.58|159.59|157.43|0
1647427160000|2022-03-16 10:39:20|159.59|157.43|159.44|157.28|159.59|157.43|159.44|157.28|0
1647427170000|2022-03-16 10:39:30|159.51|157.35|159.44|157.28|159.59|157.43|159.44|157.28|0
1647427180000|2022-03-16 10:39:40|159.66|157.5|159.59|157.43|159.66|157.5|159.59|157.43|0
1647427190000|2022-03-16 10:39:50|159.73|157.57|159.73|157.57|159.81|157.65|159.73|157.57|0
1647427200000|2022-03-16 10:40:00|159.59|157.43|159.73|157.57|159.73|157.57|159.59|157.43|0
1647427210000|2022-03-16 10:40:10|160.03|157.87|160.03|157.87|160.03|157.87|160.03|157.87|0
1647427220000|2022-03-16 10:40:20|160.25|158.09|160.25|158.09|160.48|158.32|160.25|158.09|0
1647427230000|2022-03-16 10:40:30|160.18|158.02|160.1|157.94|160.18|158.02|159.95|157.79|0
1647427240000|2022-03-16 10:40:40|160.03|157.87|158.62|156.46|160.18|158.02|158.62|156.46|0
1647427250000|2022-03-16 10:40:50|158.26|156.1|159.59|157.43|159.59|157.43|158.26|156.1|0
1647427260000|2022-03-16 10:41:00|159.29|157.13|159.51|157.35|159.51|157.35|158.85|156.69|0
1647427270000|2022-03-16 10:41:10|159.58|157.42|160.03|157.87|160.03|157.87|159.21|157.05|0
1647427280000|2022-03-16 10:41:20|159.95|157.79|159.88|157.72|160.03|157.87|159.88|157.72|0
1647427290000|2022-03-16 10:41:30|160.03|157.87|160.03|157.87|160.03|157.87|160.03|157.87|0
1647427300000|2022-03-16 10:41:40|160.1|157.94|160.33|158.17|160.47|158.31|160.1|157.94|0
1647427310000|2022-03-16 10:41:50|160.32|158.16|160.32|158.16|160.4|158.24|160.32|158.16|0
1647427320000|2022-03-16 10:42:00|160.25|158.09|160.32|158.16|160.32|158.16|160.25|158.09|0
1647427330000|2022-03-16 10:42:10|160.4|158.24|160.32|158.16|160.47|158.31|160.18|158.02|0
1647427340000|2022-03-16 10:42:20|160.47|158.31|161.14|158.98|161.14|158.98|160.47|158.31|0
1647427350000|2022-03-16 10:42:30|161.22|159.06|160.69|158.53|161.22|159.06|160.69|158.53|0
1647427360000|2022-03-16 10:42:40|160.77|158.61|160.62|158.46|160.77|158.61|160.47|158.31|0
1647427370000|2022-03-16 10:42:50|160.47|158.31|160.32|158.16|160.47|158.31|160.32|158.16|0
1647427380000|2022-03-16 10:43:00|160.47|158.31|160.47|158.31|160.47|158.31|160.47|158.31|0
1647427390000|2022-03-16 10:43:10|160.62|158.46|160.62|158.46|160.62|158.46|160.62|158.46|0
1647427400000|2022-03-16 10:43:20|160.77|158.61|160.69|158.53|160.92|158.76|160.69|158.53|0
1647427410000|2022-03-16 10:43:30|160.77|158.61|160.77|158.61|160.77|158.61|160.69|158.53|0
1647427420000|2022-03-16 10:43:40|160.62|158.46|160.69|158.53|160.77|158.61|160.62|158.46|0
1647427430000|2022-03-16 10:43:50|160.92|158.76|160.92|158.76|161.06|158.9|160.92|158.76|0
1647427440000|2022-03-16 10:44:00|160.77|158.61|160.47|158.31|160.77|158.61|160.47|158.31|0
1647427450000|2022-03-16 10:44:10|160.62|158.46|160.47|158.31|160.62|158.46|160.39|158.23|0
1647427460000|2022-03-16 10:44:20|160.54|158.38|160.54|158.38|160.54|158.38|160.47|158.31|0
1647427470000|2022-03-16 10:44:30|160.47|158.31|161.06|158.9|161.06|158.9|160.47|158.31|0
1647427480000|2022-03-16 10:44:40|161.21|159.05|161.81|159.65|161.81|159.65|161.21|159.05|0
1647427490000|2022-03-16 10:44:50|161.88|159.72|162.26|160.1|162.26|160.1|161.81|159.65|0
1647427500000|2022-03-16 10:45:00|162.48|160.32|161.81|159.65|162.93|160.77|161.81|159.65|0
1647427510000|2022-03-16 10:45:10|160.62|158.46|161.66|159.5|161.96|159.8|160.62|158.46|0
1647427520000|2022-03-16 10:45:20|161.21|159.05|161.21|159.05|161.21|159.05|160.69|158.53|0
1647427530000|2022-03-16 10:45:30|161.06|158.9|160.54|158.38|161.06|158.9|160.32|158.16|0
1647427540000|2022-03-16 10:45:40|160.32|158.16|160.32|158.16|160.32|158.16|160.17|158.01|0
1647427550000|2022-03-16 10:45:50|160.54|158.38|160.32|158.16|160.54|158.38|160.32|158.16|0
1647427560000|2022-03-16 10:46:00|160.24|158.08|160.02|157.86|160.32|158.16|160.02|157.86|0
1647427570000|2022-03-16 10:46:10|159.87|157.71|160.24|158.08|160.32|158.16|159.87|157.71|0
1647427580000|2022-03-16 10:46:20|159.94|157.78|161.36|159.2|161.36|159.2|159.94|157.78|0
1647427590000|2022-03-16 10:46:30|161.21|159.05|161.36|159.2|161.51|159.35|161.21|159.05|0
1647427600000|2022-03-16 10:46:40|161.43|159.27|161.13|158.97|161.43|159.27|161.13|158.97|0
1647427610000|2022-03-16 10:46:50|161.06|158.9|161.36|159.2|161.36|159.2|161.06|158.9|0
1647427620000|2022-03-16 10:47:00|161.58|159.42|161.81|159.65|161.81|159.65|161.51|159.35|0
1647427630000|2022-03-16 10:47:10|161.66|159.5|161.8|159.64|161.8|159.64|161.51|159.35|0
1647427640000|2022-03-16 10:47:20|161.73|159.57|161.66|159.5|161.73|159.57|161.66|159.5|0
1647427650000|2022-03-16 10:47:30|161.73|159.57|161.51|159.35|161.8|159.64|161.51|159.35|0
1647427660000|2022-03-16 10:47:40|161.58|159.42|161.51|159.35|161.58|159.42|161.51|159.35|0
1647427670000|2022-03-16 10:47:50|161.65|159.49|161.65|159.49|161.65|159.49|161.51|159.35|0
1647427680000|2022-03-16 10:48:00|161.43|159.27|160.91|158.75|161.43|159.27|160.91|158.75|0
1647427690000|2022-03-16 10:48:10|161.06|158.9|161.13|158.97|161.21|159.05|161.06|158.9|0
1647427700000|2022-03-16 10:48:20|161.36|159.2|161.36|159.2|161.36|159.2|161.21|159.05|0
1647427710000|2022-03-16 10:48:30|161.43|159.27|161.06|158.9|161.43|159.27|161.06|158.9|0
1647427720000|2022-03-16 10:48:40|161.21|159.05|161.43|159.27|161.43|159.27|161.13|158.97|0
1647427730000|2022-03-16 10:48:50|161.36|159.2|161.21|159.05|161.36|159.2|161.21|159.05|0
1647427740000|2022-03-16 10:49:00|161.06|158.9|161.06|158.9|161.06|158.9|161.06|158.9|0
1647427750000|2022-03-16 10:49:10|161.21|159.05|160.91|158.75|161.21|159.05|160.91|158.75|0
1647427760000|2022-03-16 10:49:20|160.76|158.6|160.98|158.82|160.98|158.82|160.76|158.6|0
1647427770000|2022-03-16 10:49:30|160.91|158.75|161.06|158.9|161.06|158.9|160.91|158.75|0
1647427780000|2022-03-16 10:49:40|161.21|159.05|160.91|158.75|161.21|159.05|160.91|158.75|0
1647427790000|2022-03-16 10:49:50|161.21|159.05|161.06|158.9|161.21|159.05|161.06|158.9|0
1647427800000|2022-03-16 10:50:00|161.35|159.19|160.76|158.6|161.35|159.19|160.76|158.6|0
1647427810000|2022-03-16 10:50:10|161.06|158.9|160.98|158.82|161.06|158.9|160.91|158.75|0
1647427820000|2022-03-16 10:50:20|161.2|159.04|161.2|159.04|161.2|159.04|161.2|159.04|0
1647427830000|2022-03-16 10:50:30|160.91|158.75|161.06|158.9|161.2|159.04|160.91|158.75|0
1647427840000|2022-03-16 10:50:40|160.76|158.6|160.76|158.6|160.83|158.67|160.76|158.6|0
1647427850000|2022-03-16 10:50:50|160.83|158.67|160.91|158.75|161.05|158.89|160.83|158.67|0
1647427860000|2022-03-16 10:51:00|160.83|158.67|160.76|158.6|160.83|158.67|160.76|158.6|0
1647427870000|2022-03-16 10:51:10|160.91|158.75|161.05|158.89|161.05|158.89|160.91|158.75|0
1647427880000|2022-03-16 10:51:20|161.13|158.97|161.13|158.97|161.2|159.04|161.05|158.89|0
1647427890000|2022-03-16 10:51:30|161.2|159.04|160.9|158.74|161.2|159.04|160.9|158.74|0
1647427900000|2022-03-16 10:51:40|160.83|158.67|160.83|158.67|160.9|158.74|160.83|158.67|0
1647427910000|2022-03-16 10:51:50|160.61|158.45|160.76|158.6|160.76|158.6|160.61|158.45|0
1647427920000|2022-03-16 10:52:00|160.9|158.74|160.76|158.6|160.9|158.74|160.68|158.52|0
1647427930000|2022-03-16 10:52:10|160.61|158.45|160.61|158.45|160.61|158.45|160.53|158.37|0
1647427940000|2022-03-16 10:52:20|160.53|158.37|160.76|158.6|160.76|158.6|160.53|158.37|0
1647427950000|2022-03-16 10:52:30|160.68|158.52|161.2|159.04|161.2|159.04|160.68|158.52|0
1647427960000|2022-03-16 10:52:40|161.5|159.34|160.53|158.37|161.5|159.34|160.53|158.37|0
1647427970000|2022-03-16 10:52:50|160.46|158.3|160.46|158.3|160.46|158.3|160.46|158.3|0
1647427980000|2022-03-16 10:53:00|160.16|158|160.75|158.59|160.75|158.59|160.16|158|0
1647427990000|2022-03-16 10:53:10|161.05|158.89|160.9|158.74|161.2|159.04|160.9|158.74|0
1647428000000|2022-03-16 10:53:20|160.61|158.45|160.75|158.59|160.75|158.59|160.53|158.37|0
1647428010000|2022-03-16 10:53:30|160.6|158.44|160.31|158.15|160.6|158.44|160.31|158.15|0
1647428020000|2022-03-16 10:53:40|160.46|158.3|160.46|158.3|160.46|158.3|160.46|158.3|0
1647428030000|2022-03-16 10:53:50|160.31|158.15|160.38|158.22|160.46|158.3|160.31|158.15|0
1647428040000|2022-03-16 10:54:00|160.31|158.15|160.16|158|160.31|158.15|160.16|158|0
1647428050000|2022-03-16 10:54:10|160.01|157.85|160.08|157.92|160.08|157.92|160.01|157.85|0
1647428060000|2022-03-16 10:54:20|160.01|157.85|160.01|157.85|160.01|157.85|159.78|157.62|0
1647428070000|2022-03-16 10:54:30|160.16|158|160.16|158|160.16|158|160.16|158|0
1647428080000|2022-03-16 10:54:40|160.23|158.07|160.82|158.66|160.82|158.66|160.23|158.07|0
1647428090000|2022-03-16 10:54:50|160.97|158.81|160.75|158.59|160.97|158.81|160.6|158.44|0
1647428100000|2022-03-16 10:55:00|160.6|158.44|160.9|158.74|160.9|158.74|160.6|158.44|0
1647428110000|2022-03-16 10:55:10|160.82|158.66|160.75|158.59|160.82|158.66|160.6|158.44|0
1647428120000|2022-03-16 10:55:20|160.6|158.44|160.75|158.59|160.75|158.59|160.6|158.44|0
1647428130000|2022-03-16 10:55:30|160.6|158.44|160.6|158.44|160.6|158.44|160.6|158.44|0
1647428140000|2022-03-16 10:55:40|160.75|158.59|160.45|158.29|160.75|158.59|160.45|158.29|0
1647428150000|2022-03-16 10:55:50|160.52|158.36|160.75|158.59|160.75|158.59|160.52|158.36|0
1647428160000|2022-03-16 10:56:00|160.9|158.74|160.82|158.66|160.9|158.74|160.75|158.59|0
1647428170000|2022-03-16 10:56:10|160.75|158.59|160.45|158.29|160.75|158.59|160.45|158.29|0
1647428180000|2022-03-16 10:56:20|160.16|158|159.86|157.7|160.37|158.21|159.86|157.7|0
1647428190000|2022-03-16 10:56:30|160.01|157.85|160.01|157.85|160.01|157.85|159.93|157.77|0
1647428200000|2022-03-16 10:56:40|159.93|157.77|159.78|157.62|159.93|157.77|159.78|157.62|0
1647428210000|2022-03-16 10:56:50|159.71|157.55|159.86|157.7|159.86|157.7|159.71|157.55|0
1647428220000|2022-03-16 10:57:00|160.01|157.85|160.15|157.99|160.15|157.99|160.01|157.85|0
1647428230000|2022-03-16 10:57:10|159.93|157.77|160.01|157.85|160.01|157.85|159.93|157.77|0
1647428240000|2022-03-16 10:57:20|159.86|157.7|159.86|157.7|160.01|157.85|159.86|157.7|0
1647428250000|2022-03-16 10:57:30|160.08|157.92|160.15|157.99|160.15|157.99|160.08|157.92|0
1647428260000|2022-03-16 10:57:40|160.08|157.92|159.86|157.7|160.08|157.92|159.86|157.7|0
1647428280000|2022-03-16 10:58:00|159.71|157.55|159.86|157.7|159.86|157.7|159.71|157.55|0
1647428290000|2022-03-16 10:58:10|159.78|157.62|159.41|157.25|159.78|157.62|159.41|157.25|0
1647428300000|2022-03-16 10:58:20|159.56|157.4|159.63|157.47|159.63|157.47|159.56|157.4|0
1647428310000|2022-03-16 10:58:30|159.86|157.7|159.71|157.55|159.86|157.7|159.71|157.55|0
1647428320000|2022-03-16 10:58:40|159.78|157.62|159.71|157.55|159.78|157.62|159.71|157.55|0
1647428330000|2022-03-16 10:58:50|159.86|157.7|159.93|157.77|160|157.84|159.86|157.7|0
1647428340000|2022-03-16 10:59:00|160.07|157.91|160.75|158.59|160.75|158.59|160.07|157.91|0
1647428350000|2022-03-16 10:59:10|160.97|158.81|160.97|158.81|161.04|158.88|160.97|158.81|0
1647428360000|2022-03-16 10:59:20|161.04|158.88|161.19|159.03|161.19|159.03|161.04|158.88|0
1647428370000|2022-03-16 10:59:30|160.89|158.73|160.45|158.29|160.89|158.73|160.45|158.29|0
1647428380000|2022-03-16 10:59:40|160.22|158.06|160.45|158.29|160.45|158.29|160.22|158.06|0
1647428390000|2022-03-16 10:59:50|160.6|158.44|160.89|158.73|160.96|158.8|160.6|158.44|0
1647428400000|2022-03-16 11:00:00|160.6|158.44|160|157.84|160.6|158.44|159.85|157.69|0
1647428410000|2022-03-16 11:00:10|159.85|157.69|159.85|157.69|159.85|157.69|159.71|157.55|0
1647428420000|2022-03-16 11:00:20|160.3|158.14|159.85|157.69|160.3|158.14|159.85|157.69|0
1647428430000|2022-03-16 11:00:30|159.56|157.4|159.41|157.25|159.56|157.4|159.41|157.25|0
1647428440000|2022-03-16 11:00:40|159.26|157.1|159.26|157.1|159.26|157.1|159.26|157.1|0
1647428450000|2022-03-16 11:00:50|159.11|156.95|159.04|156.88|159.26|157.1|159.04|156.88|0
1647428460000|2022-03-16 11:01:00|159.11|156.95|160.3|158.14|160.3|158.14|159.11|156.95|0
1647428470000|2022-03-16 11:01:10|160.59|158.43|160.74|158.58|160.89|158.73|160.59|158.43|0
1647428480000|2022-03-16 11:01:20|160.52|158.36|160.44|158.28|160.52|158.36|160.44|158.28|0
1647428490000|2022-03-16 11:01:30|160|157.84|160.07|157.91|160.07|157.91|160|157.84|0
1647428500000|2022-03-16 11:01:40|160.15|157.99|159.48|157.32|160.15|157.99|159.48|157.32|0
1647428510000|2022-03-16 11:01:50|159.26|157.1|159.55|157.39|159.55|157.39|159.26|157.1|0
1647428520000|2022-03-16 11:02:00|159.48|157.32|159.55|157.39|159.55|157.39|159.33|157.17|0
1647428530000|2022-03-16 11:02:10|159.48|157.32|159.55|157.39|159.55|157.39|159.48|157.32|0
1647428540000|2022-03-16 11:02:20|159.7|157.54|159.41|157.25|159.7|157.54|159.41|157.25|0
1647428550000|2022-03-16 11:02:30|159.33|157.17|159.48|157.32|159.48|157.32|159.33|157.17|0
1647428560000|2022-03-16 11:02:40|159.41|157.25|159.26|157.1|159.41|157.25|159.26|157.1|0
1647428570000|2022-03-16 11:02:50|159.03|156.87|159.26|157.1|159.26|157.1|159.03|156.87|0
1647428580000|2022-03-16 11:03:00|159.11|156.95|158.96|156.8|159.11|156.95|158.96|156.8|0
1647428590000|2022-03-16 11:03:10|158.74|156.58|158.74|156.58|158.74|156.58|158.74|156.58|0
1647428600000|2022-03-16 11:03:20|158.81|156.65|158.81|156.65|158.96|156.8|158.81|156.65|0
1647428610000|2022-03-16 11:03:30|158.67|156.51|158.52|156.36|158.81|156.65|158.52|156.36|0
1647428620000|2022-03-16 11:03:40|158.67|156.51|158.81|156.65|158.81|156.65|158.67|156.51|0
1647428630000|2022-03-16 11:03:50|158.74|156.58|158.74|156.58|158.74|156.58|158.74|156.58|0
1647428640000|2022-03-16 11:04:00|158.81|156.65|158.52|156.36|158.81|156.65|158.37|156.21|0
1647428650000|2022-03-16 11:04:10|158.37|156.21|158.52|156.36|158.52|156.36|158.37|156.21|0
1647428660000|2022-03-16 11:04:20|158.22|156.06|158.44|156.28|158.52|156.36|158.22|156.06|0
1647428670000|2022-03-16 11:04:30|158.52|156.36|158.37|156.21|158.52|156.36|158.37|156.21|0
1647428680000|2022-03-16 11:04:40|158.52|156.36|158.52|156.36|158.52|156.36|158.37|156.21|0
1647428690000|2022-03-16 11:04:50|158.44|156.28|158.52|156.36|158.52|156.36|158.37|156.21|0
1647428700000|2022-03-16 11:05:00|158.22|156.06|158.52|156.36|158.66|156.5|158.22|156.06|0
1647428710000|2022-03-16 11:05:10|158.66|156.5|158.52|156.36|158.66|156.5|158.44|156.28|0
1647428720000|2022-03-16 11:05:20|158.07|155.91|158.22|156.06|158.37|156.21|158.07|155.91|0
1647428730000|2022-03-16 11:05:30|157.93|155.77|158|155.84|158.07|155.91|157.93|155.77|0
1647428740000|2022-03-16 11:05:40|158.07|155.91|158.07|155.91|158.07|155.91|157.93|155.77|0
1647428750000|2022-03-16 11:05:50|158.22|156.06|158.07|155.91|158.22|156.06|157.93|155.77|0
1647428760000|2022-03-16 11:06:00|158.22|156.06|158.37|156.21|158.37|156.21|158.22|156.06|0
1647428770000|2022-03-16 11:06:10|158.66|156.5|158.81|156.65|158.81|156.65|158.66|156.5|0
1647428780000|2022-03-16 11:06:20|158.66|156.5|158.44|156.28|158.66|156.5|158.44|156.28|0
1647428790000|2022-03-16 11:06:30|158.22|156.06|158.37|156.21|158.37|156.21|158.22|156.06|0
1647428800000|2022-03-16 11:06:40|158.51|156.35|158.51|156.35|158.51|156.35|158.51|156.35|0
1647428810000|2022-03-16 11:06:50|158.37|156.21|158.66|156.5|158.66|156.5|158.37|156.21|0
1647428820000|2022-03-16 11:07:00|158.58|156.42|158.73|156.57|158.81|156.65|158.58|156.42|0
1647428830000|2022-03-16 11:07:10|158.96|156.8|158.66|156.5|159.03|156.87|158.66|156.5|0
1647428840000|2022-03-16 11:07:20|158.51|156.35|158.66|156.5|158.66|156.5|158.51|156.35|0
1647428850000|2022-03-16 11:07:30|158.81|156.65|158.81|156.65|158.95|156.79|158.81|156.65|0
1647428860000|2022-03-16 11:07:40|158.73|156.57|158.73|156.57|158.81|156.65|158.73|156.57|0
1647428870000|2022-03-16 11:07:50|158.95|156.79|159.1|156.94|159.1|156.94|158.95|156.79|0
1647428880000|2022-03-16 11:08:00|159.17|157.01|159.25|157.09|159.25|157.09|159.17|157.01|0
1647428890000|2022-03-16 11:08:10|159.17|157.01|159.1|156.94|159.17|157.01|159.1|156.94|0
1647428900000|2022-03-16 11:08:20|158.66|156.5|158.51|156.35|158.66|156.5|158.51|156.35|0
1647428910000|2022-03-16 11:08:30|158.66|156.5|158.81|156.65|158.81|156.65|158.66|156.5|0
1647428920000|2022-03-16 11:08:40|158.66|156.5|158.81|156.65|158.95|156.79|158.66|156.5|0
1647428930000|2022-03-16 11:08:50|158.88|156.72|158.88|156.72|158.88|156.72|158.88|156.72|0
1647428940000|2022-03-16 11:09:00|158.8|156.64|158.88|156.72|158.88|156.72|158.66|156.5|0
1647428950000|2022-03-16 11:09:10|158.8|156.64|158.8|156.64|158.8|156.64|158.66|156.5|0
1647428960000|2022-03-16 11:09:20|158.73|156.57|158.66|156.5|158.73|156.57|158.66|156.5|0
1647428970000|2022-03-16 11:09:30|158.95|156.79|158.66|156.5|159.02|156.86|158.66|156.5|0
1647428980000|2022-03-16 11:09:40|158.8|156.64|158.8|156.64|158.8|156.64|158.8|156.64|0
1647428990000|2022-03-16 11:09:50|158.95|156.79|159.02|156.86|159.02|156.86|158.95|156.79|0
1647429000000|2022-03-16 11:10:00|159.1|156.94|159.1|156.94|159.17|157.01|159.02|156.86|0
1647429010000|2022-03-16 11:10:10|159.25|157.09|159.25|157.09|159.25|157.09|159.25|157.09|0
1647429020000|2022-03-16 11:10:20|159.54|157.38|159.84|157.68|159.84|157.68|159.54|157.38|0
1647429030000|2022-03-16 11:10:30|159.69|157.53|159.1|156.94|159.69|157.53|158.95|156.79|0
1647429040000|2022-03-16 11:10:40|159.02|156.86|159.17|157.01|159.25|157.09|159.02|156.86|0
1647429050000|2022-03-16 11:10:50|159.25|157.09|159.39|157.23|159.39|157.23|159.25|157.09|0
1647429060000|2022-03-16 11:11:00|159.32|157.16|159.54|157.38|159.54|157.38|159.32|157.16|0
1647429070000|2022-03-16 11:11:10|159.61|157.45|159.84|157.68|159.84|157.68|159.61|157.45|0
1647429090000|2022-03-16 11:11:30|159.98|157.82|159.98|157.82|159.98|157.82|159.98|157.82|0
1647429100000|2022-03-16 11:11:40|159.84|157.68|159.98|157.82|159.98|157.82|159.84|157.68|0
1647429110000|2022-03-16 11:11:50|159.84|157.68|159.69|157.53|159.84|157.68|159.69|157.53|0
1647429120000|2022-03-16 11:12:00|159.84|157.68|159.91|157.75|159.91|157.75|159.69|157.53|0
1647429130000|2022-03-16 11:12:10|159.54|157.38|159.46|157.3|159.54|157.38|159.39|157.23|0
1647429140000|2022-03-16 11:12:20|158.65|156.49|158.95|156.79|158.95|156.79|158.65|156.49|0
1647429150000|2022-03-16 11:12:30|158.65|156.49|159.1|156.94|159.1|156.94|158.65|156.49|0
1647429160000|2022-03-16 11:12:40|158.95|156.79|158.95|156.79|159.02|156.86|158.95|156.79|0
1647429180000|2022-03-16 11:13:00|159.09|156.93|158.72|156.56|159.09|156.93|158.72|156.56|0
1647429190000|2022-03-16 11:13:10|158.8|156.64|158.8|156.64|158.8|156.64|158.8|156.64|0
1647429200000|2022-03-16 11:13:20|158.87|156.71|158.95|156.79|158.95|156.79|158.87|156.71|0
1647429210000|2022-03-16 11:13:30|158.8|156.64|158.65|156.49|158.8|156.64|158.65|156.49|0
1647429220000|2022-03-16 11:13:40|158.8|156.64|158.8|156.64|158.8|156.64|158.8|156.64|0
1647429230000|2022-03-16 11:13:50|158.65|156.49|158.8|156.64|158.8|156.64|158.65|156.49|0
1647429240000|2022-03-16 11:14:00|158.72|156.56|158.5|156.34|158.72|156.56|158.5|156.34|0
1647429250000|2022-03-16 11:14:10|158.35|156.19|158.35|156.19|158.35|156.19|158.35|156.19|0
1647429260000|2022-03-16 11:14:20|158.5|156.34|158.35|156.19|158.5|156.34|158.35|156.19|0
1647429270000|2022-03-16 11:14:30|158.21|156.05|158.13|155.97|158.21|156.05|158.13|155.97|0
1647429280000|2022-03-16 11:14:40|158.72|156.56|158.94|156.78|158.94|156.78|158.72|156.56|0
1647429290000|2022-03-16 11:14:50|158.8|156.64|158.94|156.78|158.94|156.78|158.8|156.64|0
1647429300000|2022-03-16 11:15:00|158.65|156.49|158.5|156.34|158.65|156.49|158.5|156.34|0
1647429310000|2022-03-16 11:15:10|158.35|156.19|158.35|156.19|158.35|156.19|158.35|156.19|0
1647429320000|2022-03-16 11:15:20|158.21|156.05|158.21|156.05|158.21|156.05|158.21|156.05|0
1647429330000|2022-03-16 11:15:30|158.13|155.97|157.32|155.16|158.13|155.97|157.32|155.16|0
1647429340000|2022-03-16 11:15:40|157.39|155.23|157.32|155.16|157.39|155.23|157.18|155.02|0
1647429350000|2022-03-16 11:15:50|157.18|155.02|157.47|155.31|157.47|155.31|157.18|155.02|0
1647429360000|2022-03-16 11:16:00|157.32|155.16|157.03|154.87|157.39|155.23|157.03|154.87|0
1647429370000|2022-03-16 11:16:10|157.18|155.02|157.17|155.01|157.25|155.09|157.17|155.01|0
1647429380000|2022-03-16 11:16:20|157.32|155.16|157.03|154.87|157.32|155.16|157.03|154.87|0
1647429400000|2022-03-16 11:16:40|157.17|155.01|157.17|155.01|157.17|155.01|157.1|154.94|0
1647429410000|2022-03-16 11:16:50|157.03|154.87|157.1|154.94|157.17|155.01|157.03|154.87|0
1647429420000|2022-03-16 11:17:00|157.17|155.01|156.73|154.57|157.17|155.01|156.73|154.57|0
1647429430000|2022-03-16 11:17:10|156.88|154.72|156.73|154.57|156.88|154.72|156.73|154.57|0
1647429440000|2022-03-16 11:17:20|156.88|154.72|156.88|154.72|156.88|154.72|156.73|154.57|0
1647429450000|2022-03-16 11:17:30|156.8|154.64|157.03|154.87|157.03|154.87|156.8|154.64|0
1647429460000|2022-03-16 11:17:40|157.17|155.01|157.17|155.01|157.17|155.01|157.17|155.01|0
1647429470000|2022-03-16 11:17:50|157.24|155.08|157.17|155.01|157.24|155.08|157.17|155.01|0
1647429480000|2022-03-16 11:18:00|157.24|155.08|157.24|155.08|157.24|155.08|157.24|155.08|0
1647429490000|2022-03-16 11:18:10|157.32|155.16|157.47|155.31|157.47|155.31|157.32|155.16|0
1647429500000|2022-03-16 11:18:20|157.32|155.16|157.39|155.23|157.47|155.31|157.32|155.16|0
1647429510000|2022-03-16 11:18:30|157.47|155.31|157.32|155.16|157.47|155.31|157.32|155.16|0
1647429520000|2022-03-16 11:18:40|157.61|155.45|157.91|155.75|157.91|155.75|157.61|155.45|0
1647429530000|2022-03-16 11:18:50|158.05|155.89|157.91|155.75|158.05|155.89|157.76|155.6|0
1647429540000|2022-03-16 11:19:00|158.05|155.89|158.05|155.89|158.12|155.96|158.05|155.89|0
1647429550000|2022-03-16 11:19:10|157.91|155.75|157.76|155.6|157.91|155.75|157.76|155.6|0
1647429560000|2022-03-16 11:19:20|157.61|155.45|157.61|155.45|157.61|155.45|157.61|155.45|0
1647429570000|2022-03-16 11:19:30|157.32|155.16|157.39|155.23|157.46|155.3|157.32|155.16|0
1647429580000|2022-03-16 11:19:40|157.46|155.3|157.76|155.6|157.76|155.6|157.46|155.3|0
1647429590000|2022-03-16 11:19:50|157.61|155.45|157.61|155.45|157.61|155.45|157.53|155.37|0
1647429600000|2022-03-16 11:20:00|157.68|155.52|157.76|155.6|157.76|155.6|157.68|155.52|0
1647429610000|2022-03-16 11:20:10|157.61|155.45|157.02|154.86|157.61|155.45|157.02|154.86|0
1647429620000|2022-03-16 11:20:20|157.17|155.01|157.32|155.16|157.32|155.16|157.17|155.01|0
1647429630000|2022-03-16 11:20:30|157.02|154.86|156.73|154.57|157.02|154.86|156.73|154.57|0
1647429640000|2022-03-16 11:20:40|156.87|154.71|156.73|154.57|156.87|154.71|156.73|154.57|0
1647429650000|2022-03-16 11:20:50|156.8|154.64|157.02|154.86|157.02|154.86|156.8|154.64|0
1647429660000|2022-03-16 11:21:00|156.87|154.71|156.87|154.71|156.87|154.71|156.8|154.64|0
1647429670000|2022-03-16 11:21:10|157.02|154.86|157.02|154.86|157.02|154.86|156.94|154.78|0
1647429680000|2022-03-16 11:21:20|157.31|155.15|157.31|155.15|157.31|155.15|157.17|155.01|0
1647429690000|2022-03-16 11:21:30|157.46|155.3|157.68|155.52|157.75|155.59|157.46|155.3|0
1647429700000|2022-03-16 11:21:40|157.75|155.59|157.9|155.74|157.9|155.74|157.75|155.59|0
1647429710000|2022-03-16 11:21:50|158.05|155.89|158.05|155.89|158.2|156.04|157.97|155.81|0
1647429720000|2022-03-16 11:22:00|158.2|156.04|158.27|156.11|158.27|156.11|158.2|156.04|0
1647429730000|2022-03-16 11:22:10|158.34|156.18|158.34|156.18|158.34|156.18|158.2|156.04|0
1647429740000|2022-03-16 11:22:20|158.49|156.33|158.49|156.33|158.49|156.33|158.34|156.18|0
1647429750000|2022-03-16 11:22:30|158.56|156.4|158.56|156.4|158.64|156.48|158.49|156.33|0
1647429760000|2022-03-16 11:22:40|158.64|156.48|158.64|156.48|158.64|156.48|158.64|156.48|0
1647429780000|2022-03-16 11:23:00|158.56|156.4|158.93|156.77|158.93|156.77|158.49|156.33|0
1647429790000|2022-03-16 11:23:10|159|156.84|158.93|156.77|159.08|156.92|158.93|156.77|0
1647429800000|2022-03-16 11:23:20|158.78|156.62|158.78|156.62|158.78|156.62|158.78|156.62|0
1647429810000|2022-03-16 11:23:30|158.85|156.69|158.85|156.69|158.93|156.77|158.85|156.69|0
1647429820000|2022-03-16 11:23:40|158.78|156.62|158.78|156.62|158.85|156.69|158.78|156.62|0
1647429830000|2022-03-16 11:23:50|158.71|156.55|158.85|156.69|158.85|156.69|158.71|156.55|0
1647429840000|2022-03-16 11:24:00|158.78|156.62|158.64|156.48|158.78|156.62|158.64|156.48|0
1647429850000|2022-03-16 11:24:10|158.71|156.55|158.71|156.55|158.71|156.55|158.71|156.55|0
1647429860000|2022-03-16 11:24:20|158.63|156.47|158.41|156.25|158.63|156.47|158.34|156.18|0
1647429870000|2022-03-16 11:24:30|158.19|156.03|158.19|156.03|158.19|156.03|158.19|156.03|0
1647429880000|2022-03-16 11:24:40|158.34|156.18|158.49|156.33|158.49|156.33|158.34|156.18|0
1647429890000|2022-03-16 11:24:50|158.41|156.25|158.41|156.25|158.49|156.33|158.34|156.18|0
1647429900000|2022-03-16 11:25:00|158.34|156.18|158.26|156.1|158.41|156.25|158.26|156.1|0
1647429910000|2022-03-16 11:25:10|158.34|156.18|158.63|156.47|158.63|156.47|158.34|156.18|0
1647429920000|2022-03-16 11:25:20|158.7|156.54|158.63|156.47|158.7|156.54|158.63|156.47|0
1647429930000|2022-03-16 11:25:30|158.78|156.62|158.78|156.62|158.78|156.62|158.78|156.62|0
1647429940000|2022-03-16 11:25:40|158.93|156.77|158.93|156.77|158.93|156.77|158.85|156.69|0
1647429950000|2022-03-16 11:25:50|158.85|156.69|158.85|156.69|158.85|156.69|158.85|156.69|0
1647429960000|2022-03-16 11:26:00|158.78|156.62|158.78|156.62|158.78|156.62|158.63|156.47|0
1647429970000|2022-03-16 11:26:10|158.7|156.54|158.7|156.54|158.7|156.54|158.63|156.47|0
1647429980000|2022-03-16 11:26:20|158.63|156.47|158.93|156.77|158.93|156.77|158.63|156.47|0
1647429990000|2022-03-16 11:26:30|158.85|156.69|158.78|156.62|158.93|156.77|158.78|156.62|0
1647430000000|2022-03-16 11:26:40|158.85|156.69|158.85|156.69|158.85|156.69|158.78|156.62|0
1647430010000|2022-03-16 11:26:50|158.93|156.77|159.07|156.91|159.07|156.91|158.93|156.77|0
1647430020000|2022-03-16 11:27:00|159.14|156.98|159.22|157.06|159.22|157.06|159.14|156.98|0
1647430030000|2022-03-16 11:27:10|159.29|157.13|159.52|157.36|159.52|157.36|159.29|157.13|0
1647430040000|2022-03-16 11:27:20|159.67|157.51|159.52|157.36|159.67|157.51|159.52|157.36|0
1647430050000|2022-03-16 11:27:30|159.37|157.21|159.22|157.06|159.37|157.21|159.22|157.06|0
1647430060000|2022-03-16 11:27:40|159.29|157.13|159.37|157.21|159.37|157.21|159.22|157.06|0
1647430080000|2022-03-16 11:28:00|159.52|157.36|159.37|157.21|159.52|157.36|159.22|157.06|0
1647430090000|2022-03-16 11:28:10|159.44|157.28|159.37|157.21|159.44|157.28|159.37|157.21|0
1647430100000|2022-03-16 11:28:20|159.22|157.06|159.52|157.36|159.52|157.36|159.22|157.06|0
1647430110000|2022-03-16 11:28:30|159.22|157.06|159.22|157.06|159.22|157.06|159.22|157.06|0
1647430120000|2022-03-16 11:28:40|159.37|157.21|159.52|157.36|159.52|157.36|159.37|157.21|0
1647430130000|2022-03-16 11:28:50|159.29|157.13|159.37|157.21|159.37|157.21|159.29|157.13|0
1647430140000|2022-03-16 11:29:00|159.22|157.06|159.37|157.21|159.37|157.21|159.22|157.06|0
1647430150000|2022-03-16 11:29:10|159.29|157.13|159.07|156.91|159.29|157.13|159.07|156.91|0
1647430160000|2022-03-16 11:29:20|159.14|156.98|159.07|156.91|159.14|156.98|159.07|156.91|0
1647430170000|2022-03-16 11:29:30|158.92|156.76|159.07|156.91|159.07|156.91|158.92|156.76|0
1647430180000|2022-03-16 11:29:40|158.99|156.83|158.99|156.83|158.99|156.83|158.92|156.76|0
1647430190000|2022-03-16 11:29:50|159.07|156.91|158.92|156.76|159.07|156.91|158.92|156.76|0
1647430200000|2022-03-16 11:30:00|158.77|156.61|159.37|157.21|159.37|157.21|158.77|156.61|0
1647430210000|2022-03-16 11:30:10|159.29|157.13|159.36|157.2|159.37|157.21|159.29|157.13|0
1647430220000|2022-03-16 11:30:20|159.29|157.13|159.51|157.35|159.51|157.35|159.29|157.13|0
1647430230000|2022-03-16 11:30:30|159.44|157.28|159.36|157.2|159.44|157.28|159.36|157.2|0
1647430250000|2022-03-16 11:30:50|159.51|157.35|159.51|157.35|159.58|157.42|159.51|157.35|0
1647430260000|2022-03-16 11:31:00|159.36|157.2|159.36|157.2|159.36|157.2|159.22|157.06|0
1647430280000|2022-03-16 11:31:20|159.51|157.35|159.66|157.5|159.66|157.5|159.36|157.2|0
1647430290000|2022-03-16 11:31:30|159.58|157.42|159.81|157.65|159.81|157.65|159.58|157.42|0
1647430300000|2022-03-16 11:31:40|159.88|157.72|159.96|157.8|159.96|157.8|159.88|157.72|0
1647430310000|2022-03-16 11:31:50|160.1|157.94|160.1|157.94|160.1|157.94|160.1|157.94|0
1647430320000|2022-03-16 11:32:00|160.17|158.01|160.25|158.09|160.25|158.09|160.17|158.01|0
1647430330000|2022-03-16 11:32:10|160.4|158.24|160.85|158.69|160.99|158.83|160.4|158.24|0
1647430340000|2022-03-16 11:32:20|160.7|158.54|160.7|158.54|160.7|158.54|160.7|158.54|0
1647430350000|2022-03-16 11:32:30|160.47|158.31|160.7|158.54|160.7|158.54|160.47|158.31|0
1647430360000|2022-03-16 11:32:40|160.84|158.68|160.99|158.83|160.99|158.83|160.84|158.68|0
1647430370000|2022-03-16 11:32:50|160.84|158.68|160.77|158.61|160.84|158.68|160.7|158.54|0
1647430380000|2022-03-16 11:33:00|160.7|158.54|160.99|158.83|160.99|158.83|160.7|158.54|0
1647430390000|2022-03-16 11:33:10|160.92|158.76|160.84|158.68|160.92|158.76|160.84|158.68|0
1647430400000|2022-03-16 11:33:20|160.99|158.83|160.84|158.68|160.99|158.83|160.84|158.68|0
1647430410000|2022-03-16 11:33:30|160.99|158.83|161.14|158.98|161.14|158.98|160.99|158.83|0
1647430420000|2022-03-16 11:33:40|160.99|158.83|161.36|159.2|161.36|159.2|160.99|158.83|0
1647430430000|2022-03-16 11:33:50|160.99|158.83|160.84|158.68|160.99|158.83|160.84|158.68|0
1647430440000|2022-03-16 11:34:00|160.69|158.53|160.91|158.75|160.91|158.75|160.69|158.53|0
1647430450000|2022-03-16 11:34:10|160.84|158.68|160.69|158.53|160.84|158.68|160.69|158.53|0
1647430460000|2022-03-16 11:34:20|160.55|158.39|160.69|158.53|160.69|158.53|160.55|158.39|0
1647430470000|2022-03-16 11:34:30|160.54|158.38|160.47|158.31|160.69|158.53|160.47|158.31|0
1647430480000|2022-03-16 11:34:40|160.54|158.38|160.25|158.09|160.54|158.38|160.25|158.09|0
1647430490000|2022-03-16 11:34:50|160.17|158.01|160.17|158.01|160.17|158.01|160.17|158.01|0
1647430500000|2022-03-16 11:35:00|160.25|158.09|160.25|158.09|160.25|158.09|160.1|157.94|0
1647430510000|2022-03-16 11:35:10|160.4|158.24|160.17|158.01|160.4|158.24|160.17|158.01|0
1647430520000|2022-03-16 11:35:20|160.25|158.09|160.25|158.09|160.25|158.09|160.25|158.09|0
1647430530000|2022-03-16 11:35:30|160.39|158.23|160.1|157.94|160.47|158.31|160.1|157.94|0
1647430540000|2022-03-16 11:35:40|160.25|158.09|160.25|158.09|160.47|158.31|160.25|158.09|0
1647430550000|2022-03-16 11:35:50|160.1|157.94|160.39|158.23|160.39|158.23|160.1|157.94|0
1647430560000|2022-03-16 11:36:00|160.25|158.09|160.25|158.09|160.25|158.09|160.25|158.09|0
1647430570000|2022-03-16 11:36:10|160.1|157.94|160.25|158.09|160.25|158.09|160.1|157.94|0
1647430580000|2022-03-16 11:36:20|160.32|158.16|160.1|157.94|160.32|158.16|160.1|157.94|0
1647430590000|2022-03-16 11:36:30|159.95|157.79|160.02|157.86|160.02|157.86|159.95|157.79|0
1647430600000|2022-03-16 11:36:40|159.95|157.79|160.39|158.23|160.39|158.23|159.95|157.79|0
1647430610000|2022-03-16 11:36:50|160.54|158.38|160.99|158.83|161.43|159.27|160.54|158.38|0
1647430620000|2022-03-16 11:37:00|161.29|159.13|161.28|159.12|161.43|159.27|161.28|159.12|0
1647430630000|2022-03-16 11:37:10|161.43|159.27|161.36|159.2|161.43|159.27|161.36|159.2|0
1647430640000|2022-03-16 11:37:20|161.43|159.27|161.58|159.42|161.58|159.42|161.43|159.27|0
1647430650000|2022-03-16 11:37:30|161.43|159.27|161.43|159.27|161.43|159.27|161.43|159.27|0
1647430660000|2022-03-16 11:37:40|161.36|159.2|161.13|158.97|161.36|159.2|161.13|158.97|0
1647430670000|2022-03-16 11:37:50|161.28|159.12|161.13|158.97|161.28|159.12|161.13|158.97|0
1647430680000|2022-03-16 11:38:00|161.21|159.05|161.28|159.12|161.36|159.2|161.21|159.05|0
1647430690000|2022-03-16 11:38:10|161.35|159.19|161.58|159.42|161.58|159.42|161.28|159.12|0
1647430700000|2022-03-16 11:38:20|161.73|159.57|161.58|159.42|161.73|159.57|161.58|159.42|0
1647430720000|2022-03-16 11:38:40|161.43|159.27|161.65|159.49|161.65|159.49|161.43|159.27|0
1647430730000|2022-03-16 11:38:50|161.73|159.57|161.73|159.57|161.73|159.57|161.73|159.57|0
1647430740000|2022-03-16 11:39:00|161.88|159.72|161.88|159.72|161.88|159.72|161.88|159.72|0
1647430750000|2022-03-16 11:39:10|162.03|159.87|162.33|160.17|162.33|160.17|162.03|159.87|0
1647430760000|2022-03-16 11:39:20|162.18|160.02|162.18|160.02|162.18|160.02|162.03|159.87|0
1647430770000|2022-03-16 11:39:30|162.03|159.87|161.73|159.57|162.03|159.87|161.73|159.57|0
1647430780000|2022-03-16 11:39:40|161.58|159.42|161.5|159.34|161.58|159.42|161.43|159.27|0
1647430790000|2022-03-16 11:39:50|161.58|159.42|161.58|159.42|161.58|159.42|161.58|159.42|0
1647430800000|2022-03-16 11:40:00|161.5|159.34|161.43|159.27|161.5|159.34|161.43|159.27|0
1647430810000|2022-03-16 11:40:10|161.28|159.12|160.98|158.82|161.28|159.12|160.98|158.82|0
1647430820000|2022-03-16 11:40:20|161.13|158.97|160.83|158.67|161.2|159.04|160.83|158.67|0
1647430830000|2022-03-16 11:40:30|160.54|158.38|160.68|158.52|160.83|158.67|160.54|158.38|0
1647430840000|2022-03-16 11:40:40|160.83|158.67|160.83|158.67|160.83|158.67|160.83|158.67|0
1647430850000|2022-03-16 11:40:50|160.54|158.38|160.54|158.38|160.54|158.38|160.54|158.38|0
1647430860000|2022-03-16 11:41:00|160.68|158.52|160.83|158.67|160.83|158.67|160.68|158.52|0
1647430880000|2022-03-16 11:41:20|160.53|158.37|160.53|158.37|160.53|158.37|160.53|158.37|0
1647430890000|2022-03-16 11:41:30|160.75|158.59|160.68|158.52|160.75|158.59|160.68|158.52|0
1647430900000|2022-03-16 11:41:40|160.61|158.45|160.98|158.82|160.98|158.82|160.61|158.45|0
1647430910000|2022-03-16 11:41:50|160.9|158.74|160.53|158.37|160.98|158.82|160.53|158.37|0
1647430920000|2022-03-16 11:42:00|160.61|158.45|160.53|158.37|160.68|158.52|160.39|158.23|0
1647430930000|2022-03-16 11:42:10|160.68|158.52|160.53|158.37|160.68|158.52|160.53|158.37|0
1647430940000|2022-03-16 11:42:20|160.68|158.52|160.24|158.08|160.68|158.52|160.24|158.08|0
1647430950000|2022-03-16 11:42:30|160.38|158.22|160.53|158.37|160.6|158.44|160.38|158.22|0
1647430960000|2022-03-16 11:42:40|160.68|158.52|160.68|158.52|160.68|158.52|160.68|158.52|0
1647430970000|2022-03-16 11:42:50|160.31|158.15|160.38|158.22|160.53|158.37|160.31|158.15|0
1647430980000|2022-03-16 11:43:00|160.68|158.52|160.53|158.37|160.68|158.52|160.53|158.37|0
1647430990000|2022-03-16 11:43:10|160.68|158.52|160.53|158.37|160.68|158.52|160.53|158.37|0
1647431010000|2022-03-16 11:43:30|160.68|158.52|160.68|158.52|160.68|158.52|160.68|158.52|0
1647431020000|2022-03-16 11:43:40|160.53|158.37|160.68|158.52|160.68|158.52|160.53|158.37|0
1647431030000|2022-03-16 11:43:50|160.75|158.59|160.75|158.59|160.75|158.59|160.75|158.59|0
1647431040000|2022-03-16 11:44:00|160.83|158.67|161.42|159.26|161.42|159.26|160.83|158.67|0
1647431050000|2022-03-16 11:44:10|161.13|158.97|161.13|158.97|161.13|158.97|161.13|158.97|0
1647431060000|2022-03-16 11:44:20|160.98|158.82|160.75|158.59|160.98|158.82|160.75|158.59|0
1647431070000|2022-03-16 11:44:30|160.83|158.67|160.83|158.67|160.98|158.82|160.83|158.67|0
1647431080000|2022-03-16 11:44:40|160.9|158.74|160.75|158.59|160.98|158.82|160.75|158.59|0
1647431090000|2022-03-16 11:44:50|160.9|158.74|160.98|158.82|160.98|158.82|160.83|158.67|0
1647431100000|2022-03-16 11:45:00|160.83|158.67|160.83|158.67|160.83|158.67|160.83|158.67|0
1647431110000|2022-03-16 11:45:10|160.98|158.82|160.83|158.67|160.98|158.82|160.83|158.67|0
1647431120000|2022-03-16 11:45:20|161.12|158.96|161.2|159.04|161.2|159.04|161.12|158.96|0
1647431130000|2022-03-16 11:45:30|161.05|158.89|160.83|158.67|161.05|158.89|160.83|158.67|0
1647431140000|2022-03-16 11:45:40|160.68|158.52|160.75|158.59|160.75|158.59|160.68|158.52|0
1647431150000|2022-03-16 11:45:50|160.83|158.67|160.83|158.67|160.83|158.67|160.83|158.67|0
1647431160000|2022-03-16 11:46:00|160.68|158.52|160.53|158.37|160.68|158.52|160.53|158.37|0
1647431170000|2022-03-16 11:46:10|160.23|158.07|159.93|157.77|160.23|158.07|159.93|157.77|0
1647431180000|2022-03-16 11:46:20|160.08|157.92|160.38|158.22|160.38|158.22|160.08|157.92|0
1647431190000|2022-03-16 11:46:30|160.23|158.07|160.3|158.14|160.3|158.14|160.23|158.07|0
1647431200000|2022-03-16 11:46:40|160.38|158.22|160.53|158.37|160.53|158.37|160.38|158.22|0
1647431210000|2022-03-16 11:46:50|160.68|158.52|160.38|158.22|160.82|158.66|160.38|158.22|0
1647431220000|2022-03-16 11:47:00|160.08|157.92|160.08|157.92|160.08|157.92|160.08|157.92|0
1647431230000|2022-03-16 11:47:10|160.23|158.07|160.23|158.07|160.23|158.07|160.23|158.07|0
1647431240000|2022-03-16 11:47:20|160.08|157.92|160.08|157.92|160.08|157.92|159.93|157.77|0
1647431250000|2022-03-16 11:47:30|160.15|157.99|160.15|157.99|160.15|157.99|160.15|157.99|0
1647431260000|2022-03-16 11:47:40|160.23|158.07|160.08|157.92|160.23|158.07|160.08|157.92|0
1647431270000|2022-03-16 11:47:50|160.23|158.07|160.15|157.99|160.23|158.07|160.15|157.99|0
1647431280000|2022-03-16 11:48:00|160|157.84|159.78|157.62|160|157.84|159.63|157.47|0
1647431290000|2022-03-16 11:48:10|159.71|157.55|159.78|157.62|159.93|157.77|159.71|157.55|0
1647431300000|2022-03-16 11:48:20|159.63|157.47|159.34|157.18|159.63|157.47|159.34|157.18|0
1647431310000|2022-03-16 11:48:30|159.19|157.03|159.04|156.88|159.19|157.03|159.04|156.88|0
1647431320000|2022-03-16 11:48:40|159.34|157.18|159.04|156.88|159.34|157.18|159.04|156.88|0
1647431330000|2022-03-16 11:48:50|159.19|157.03|159.19|157.03|159.19|157.03|159.04|156.88|0
1647431350000|2022-03-16 11:49:10|159.34|157.18|159.49|157.33|159.49|157.33|159.34|157.18|0
1647431360000|2022-03-16 11:49:20|159.19|157.03|159.34|157.18|159.41|157.25|159.19|157.03|0
1647431370000|2022-03-16 11:49:30|159.26|157.1|159.34|157.18|159.34|157.18|159.26|157.1|0
1647431380000|2022-03-16 11:49:40|159.19|157.03|159.04|156.88|159.19|157.03|159.04|156.88|0
1647431390000|2022-03-16 11:49:50|158.96|156.8|159.04|156.88|159.04|156.88|158.89|156.73|0
1647431400000|2022-03-16 11:50:00|158.89|156.73|158.89|156.73|159.04|156.88|158.89|156.73|0
1647431410000|2022-03-16 11:50:10|159.04|156.88|158.89|156.73|159.04|156.88|158.89|156.73|0
1647431420000|2022-03-16 11:50:20|158.96|156.8|159.11|156.95|159.11|156.95|158.96|156.8|0
1647431440000|2022-03-16 11:50:40|159.19|157.03|159.19|157.03|159.19|157.03|159.04|156.88|0
1647431450000|2022-03-16 11:50:50|159.48|157.32|159.41|157.25|159.48|157.32|159.41|157.25|0
1647431460000|2022-03-16 11:51:00|159.48|157.32|159.19|157.03|159.48|157.32|159.19|157.03|0
1647431470000|2022-03-16 11:51:10|159.04|156.88|159.33|157.17|159.33|157.17|159.04|156.88|0
1647431480000|2022-03-16 11:51:20|159.19|157.03|159.26|157.1|159.26|157.1|159.19|157.03|0
1647431490000|2022-03-16 11:51:30|159.19|157.03|159.33|157.17|159.33|157.17|159.19|157.03|0
1647431500000|2022-03-16 11:51:40|159.19|157.03|159.19|157.03|159.26|157.1|159.19|157.03|0
1647431510000|2022-03-16 11:51:50|159.04|156.88|159.19|157.03|159.19|157.03|159.04|156.88|0
1647431520000|2022-03-16 11:52:00|159.11|156.95|159.19|157.03|159.19|157.03|159.11|156.95|0
1647431530000|2022-03-16 11:52:10|159.33|157.17|159.48|157.32|159.48|157.32|159.26|157.1|0
1647431540000|2022-03-16 11:52:20|159.63|157.47|159.63|157.47|159.63|157.47|159.63|157.47|0
1647431550000|2022-03-16 11:52:30|159.78|157.62|159.78|157.62|159.78|157.62|159.63|157.47|0
1647431560000|2022-03-16 11:52:40|159.63|157.47|159.48|157.32|159.63|157.47|159.48|157.32|0
1647431570000|2022-03-16 11:52:50|159.63|157.47|159.92|157.76|159.92|157.76|159.63|157.47|0
1647431580000|2022-03-16 11:53:00|160.07|157.91|160.22|158.06|160.37|158.21|160.07|157.91|0
1647431590000|2022-03-16 11:53:10|160.29|158.13|160.81|158.65|160.81|158.65|160.29|158.13|0
1647431600000|2022-03-16 11:53:20|161.11|158.95|161.11|158.95|161.11|158.95|160.96|158.8|0
1647431610000|2022-03-16 11:53:30|160.96|158.8|161.56|159.4|161.56|159.4|160.96|158.8|0
1647431620000|2022-03-16 11:53:40|161.41|159.25|161.41|159.25|161.56|159.4|161.41|159.25|0
1647431630000|2022-03-16 11:53:50|161.33|159.17|161.33|159.17|161.41|159.25|161.33|159.17|0
1647431640000|2022-03-16 11:54:00|161.41|159.25|161.56|159.4|161.56|159.4|161.41|159.25|0
1647431650000|2022-03-16 11:54:10|161.78|159.62|161.48|159.32|161.86|159.7|161.48|159.32|0
1647431660000|2022-03-16 11:54:20|161.41|159.25|161.56|159.4|161.56|159.4|161.41|159.25|0
1647431670000|2022-03-16 11:54:30|161.33|159.17|161.41|159.25|161.41|159.25|161.33|159.17|0
1647431680000|2022-03-16 11:54:40|161.33|159.17|161.41|159.25|161.41|159.25|161.33|159.17|0
1647431690000|2022-03-16 11:54:50|161.18|159.02|161.11|158.95|161.18|159.02|161.11|158.95|0
1647431700000|2022-03-16 11:55:00|160.96|158.8|160.96|158.8|161.11|158.95|160.96|158.8|0
1647431710000|2022-03-16 11:55:10|161.11|158.95|160.96|158.8|161.11|158.95|160.96|158.8|0
1647431720000|2022-03-16 11:55:20|161.11|158.95|161.26|159.1|161.26|159.1|161.11|158.95|0
1647431730000|2022-03-16 11:55:30|161.18|159.02|161.26|159.1|161.26|159.1|161.18|159.02|0
1647431740000|2022-03-16 11:55:40|161.11|158.95|161.11|158.95|161.18|159.02|161.11|158.95|0
1647431750000|2022-03-16 11:55:50|161.03|158.87|161.11|158.95|161.11|158.95|160.96|158.8|0
1647431760000|2022-03-16 11:56:00|161.26|159.1|161.85|159.69|161.85|159.69|161.26|159.1|0
1647431770000|2022-03-16 11:56:10|161.7|159.54|161.41|159.25|161.7|159.54|161.41|159.25|0
1647431780000|2022-03-16 11:56:20|161.03|158.87|161.18|159.02|161.18|159.02|161.03|158.87|0
1647431790000|2022-03-16 11:56:30|161.11|158.95|160.96|158.8|161.11|158.95|160.96|158.8|0
1647431800000|2022-03-16 11:56:40|161.11|158.95|160.96|158.8|161.11|158.95|160.96|158.8|0
1647431810000|2022-03-16 11:56:50|160.66|158.5|160.81|158.65|160.81|158.65|160.66|158.5|0
1647431820000|2022-03-16 11:57:00|160.66|158.5|160.51|158.35|160.66|158.5|160.51|158.35|0
1647431830000|2022-03-16 11:57:10|160.66|158.5|160.96|158.8|160.96|158.8|160.66|158.5|0
1647431840000|2022-03-16 11:57:20|161.11|158.95|161.11|158.95|161.11|158.95|160.96|158.8|0
1647431850000|2022-03-16 11:57:30|161.25|159.09|161.25|159.09|161.25|159.09|161.25|159.09|0
1647431860000|2022-03-16 11:57:40|161.18|159.02|161.11|158.95|161.18|159.02|161.11|158.95|0
1647431870000|2022-03-16 11:57:50|161.4|159.24|161.33|159.17|161.4|159.24|161.25|159.09|0
1647431880000|2022-03-16 11:58:00|160.96|158.8|161.25|159.09|161.25|159.09|160.96|158.8|0
1647431890000|2022-03-16 11:58:10|161.4|159.24|160.96|158.8|161.4|159.24|160.96|158.8|0
1647431900000|2022-03-16 11:58:20|161.03|158.87|160.81|158.65|161.03|158.87|160.81|158.65|0
1647431910000|2022-03-16 11:58:30|160.96|158.8|160.96|158.8|160.96|158.8|160.96|158.8|0
1647431920000|2022-03-16 11:58:40|161.03|158.87|161.1|158.94|161.1|158.94|160.96|158.8|0
1647431930000|2022-03-16 11:58:50|160.96|158.8|160.96|158.8|160.96|158.8|160.96|158.8|0
1647431940000|2022-03-16 11:59:00|161.1|158.94|161.1|158.94|161.1|158.94|160.95|158.79|0
1647431950000|2022-03-16 11:59:10|161.25|159.09|161.17|159.01|161.25|159.09|161.17|159.01|0
1647431960000|2022-03-16 11:59:20|160.95|158.79|161.25|159.09|161.25|159.09|160.95|158.79|0
1647431970000|2022-03-16 11:59:30|161.4|159.24|161.4|159.24|161.55|159.39|161.4|159.24|0
1647431980000|2022-03-16 11:59:40|161.32|159.16|161.4|159.24|161.4|159.24|161.32|159.16|0
1647431990000|2022-03-16 11:59:50|161.62|159.46|162|159.84|162|159.84|161.62|159.46|0
1647432000000|2022-03-16 12:00:00|162.3|160.14|162|159.84|162.3|160.14|162|159.84|0
1647432010000|2022-03-16 12:00:10|162.07|159.91|162.15|159.99|162.15|159.99|162|159.84|0
1647432020000|2022-03-16 12:00:20|162.3|160.14|162.3|160.14|162.3|160.14|162.15|159.99|0
1647432030000|2022-03-16 12:00:30|162.59|160.43|162.59|160.43|162.59|160.43|162.59|160.43|0
1647432050000|2022-03-16 12:00:50|162.15|159.99|162.15|159.99|162.29|160.13|162.15|159.99|0
1647432060000|2022-03-16 12:01:00|162.74|160.58|162.89|160.73|163.04|160.88|162.74|160.58|0
1647432070000|2022-03-16 12:01:10|162.74|160.58|162.59|160.43|162.74|160.58|162.59|160.43|0
1647432080000|2022-03-16 12:01:20|162|159.84|162.29|160.13|162.29|160.13|162|159.84|0
1647432090000|2022-03-16 12:01:30|162.14|159.98|162.14|159.98|162.14|159.98|162.14|159.98|0
1647432100000|2022-03-16 12:01:40|162.29|160.13|162.37|160.21|162.37|160.21|162.29|160.13|0
1647432110000|2022-03-16 12:01:50|162.36|160.2|162.29|160.13|162.44|160.28|162.29|160.13|0
1647432120000|2022-03-16 12:02:00|162.44|160.28|162.59|160.43|162.59|160.43|162.44|160.28|0
1647432130000|2022-03-16 12:02:10|162.74|160.58|162.74|160.58|162.74|160.58|162.74|160.58|0
1647432140000|2022-03-16 12:02:20|162.59|160.43|162.74|160.58|162.74|160.58|162.59|160.43|0
1647432150000|2022-03-16 12:02:30|162.66|160.5|163.49|161.33|163.49|161.33|162.66|160.5|0
1647432160000|2022-03-16 12:02:40|163.34|161.18|163.41|161.25|163.41|161.25|163.34|161.18|0
1647432170000|2022-03-16 12:02:50|163.34|161.18|163.26|161.1|163.34|161.18|163.19|161.03|0
1647432180000|2022-03-16 12:03:00|163.19|161.03|163.04|160.88|163.19|161.03|163.04|160.88|0
1647432190000|2022-03-16 12:03:10|163.19|161.03|163.34|161.18|163.34|161.18|163.11|160.95|0
1647432200000|2022-03-16 12:03:20|163.41|161.25|163.49|161.33|163.49|161.33|163.34|161.18|0
1647432210000|2022-03-16 12:03:30|163.34|161.18|163.19|161.03|163.34|161.18|163.19|161.03|0
1647432220000|2022-03-16 12:03:40|163.34|161.18|162.96|160.8|163.34|161.18|162.96|160.8|0
1647432230000|2022-03-16 12:03:50|162.89|160.73|163.04|160.88|163.04|160.88|162.89|160.73|0
1647432240000|2022-03-16 12:04:00|163.19|161.03|163.04|160.88|163.19|161.03|163.04|160.88|0
1647432250000|2022-03-16 12:04:10|163.19|161.03|163.04|160.88|163.19|161.03|163.04|160.88|0
1647432260000|2022-03-16 12:04:20|162.89|160.73|162.74|160.58|162.89|160.73|162.74|160.58|0
1647432270000|2022-03-16 12:04:30|162.81|160.65|162.89|160.73|162.96|160.8|162.81|160.65|0
1647432280000|2022-03-16 12:04:40|162.74|160.58|162.44|160.28|162.81|160.65|162.44|160.28|0
1647432290000|2022-03-16 12:04:50|162.59|160.43|162.44|160.28|162.59|160.43|162.44|160.28|0
1647432300000|2022-03-16 12:05:00|162.29|160.13|162.29|160.13|162.29|160.13|162.29|160.13|0
1647432310000|2022-03-16 12:05:10|162.44|160.28|162.44|160.28|162.44|160.28|162.44|160.28|0
1647432320000|2022-03-16 12:05:20|162.29|160.13|162.44|160.28|162.44|160.28|162.29|160.13|0
1647432330000|2022-03-16 12:05:30|162.36|160.2|162.14|159.98|162.51|160.35|162.14|159.98|0
1647432340000|2022-03-16 12:05:40|162.29|160.13|161.84|159.68|162.29|160.13|161.84|159.68|0
1647432350000|2022-03-16 12:05:50|162.14|159.98|162.06|159.9|162.14|159.98|162.06|159.9|0
1647432360000|2022-03-16 12:06:00|162.14|159.98|162.21|160.05|162.21|160.05|162.14|159.98|0
1647432370000|2022-03-16 12:06:10|162.29|160.13|162.29|160.13|162.29|160.13|162.29|160.13|0
1647432380000|2022-03-16 12:06:20|162.21|160.05|162.29|160.13|162.29|160.13|162.21|160.05|0
1647432390000|2022-03-16 12:06:30|162.14|159.98|161.99|159.83|162.14|159.98|161.99|159.83|0
1647432400000|2022-03-16 12:06:40|162.06|159.9|161.99|159.83|162.06|159.9|161.84|159.68|0
1647432410000|2022-03-16 12:06:50|162.29|160.13|162.06|159.9|162.29|160.13|162.06|159.9|0
1647432420000|2022-03-16 12:07:00|161.99|159.83|162.14|159.98|162.29|160.13|161.99|159.83|0
1647432430000|2022-03-16 12:07:10|162.21|160.05|162.58|160.42|162.58|160.42|162.21|160.05|0
1647432440000|2022-03-16 12:07:20|162.73|160.57|162.81|160.65|162.81|160.65|162.73|160.57|0
1647432450000|2022-03-16 12:07:30|162.88|160.72|163.03|160.87|163.18|161.02|162.88|160.72|0
1647432460000|2022-03-16 12:07:40|162.88|160.72|162.88|160.72|162.88|160.72|162.88|160.72|0
1647432470000|2022-03-16 12:07:50|162.58|160.42|162.73|160.57|162.73|160.57|162.58|160.42|0
1647432480000|2022-03-16 12:08:00|162.58|160.42|162.88|160.72|162.88|160.72|162.58|160.42|0
1647432490000|2022-03-16 12:08:10|163.03|160.87|163.18|161.02|163.18|161.02|163.03|160.87|0
1647432500000|2022-03-16 12:08:20|162.88|160.72|162.88|160.72|162.88|160.72|162.73|160.57|0
1647432510000|2022-03-16 12:08:30|162.95|160.79|162.73|160.57|163.03|160.87|162.73|160.57|0
1647432520000|2022-03-16 12:08:40|162.58|160.42|162.73|160.57|162.73|160.57|162.43|160.27|0
1647432530000|2022-03-16 12:08:50|162.88|160.72|163.18|161.02|163.18|161.02|162.88|160.72|0
1647432540000|2022-03-16 12:09:00|163.1|160.94|163.1|160.94|163.1|160.94|163.1|160.94|0
1647432550000|2022-03-16 12:09:10|163.33|161.17|163.33|161.17|163.48|161.32|163.33|161.17|0
1647432560000|2022-03-16 12:09:20|163.4|161.24|163.33|161.17|163.48|161.32|163.33|161.17|0
1647432570000|2022-03-16 12:09:30|163.4|161.24|163.48|161.32|163.48|161.32|163.33|161.17|0
1647432590000|2022-03-16 12:09:50|163.63|161.47|163.63|161.47|163.63|161.47|163.33|161.17|0
1647432600000|2022-03-16 12:10:00|163.55|161.39|163.48|161.32|163.63|161.47|163.48|161.32|0
1647432610000|2022-03-16 12:10:10|163.33|161.17|163.33|161.17|163.33|161.17|163.33|161.17|0
1647432620000|2022-03-16 12:10:20|163.18|161.02|163.48|161.32|163.48|161.32|163.18|161.02|0
1647432630000|2022-03-16 12:10:30|163.33|161.17|162.88|160.72|163.48|161.32|162.88|160.72|0
1647432640000|2022-03-16 12:10:40|162.73|160.57|162.58|160.42|162.73|160.57|162.58|160.42|0
1647432650000|2022-03-16 12:10:50|162.65|160.49|162.73|160.57|162.73|160.57|162.58|160.42|0
1647432660000|2022-03-16 12:11:00|162.88|160.72|162.88|160.72|162.88|160.72|162.73|160.57|0
1647432670000|2022-03-16 12:11:10|163.03|160.87|163.18|161.02|163.18|161.02|163.03|160.87|0
1647432680000|2022-03-16 12:11:20|163.03|160.87|163.18|161.02|163.18|161.02|163.03|160.87|0
1647432690000|2022-03-16 12:11:30|163.33|161.17|163.48|161.32|163.48|161.32|163.33|161.17|0
1647432700000|2022-03-16 12:11:40|163.33|161.17|163.18|161.02|163.33|161.17|163.18|161.02|0
1647432710000|2022-03-16 12:11:50|163.03|160.87|163.33|161.17|163.33|161.17|163.03|160.87|0
1647432730000|2022-03-16 12:12:10|163.48|161.32|163.25|161.09|163.48|161.32|163.25|161.09|0
1647432740000|2022-03-16 12:12:20|163.33|161.17|163.33|161.17|163.48|161.32|163.18|161.02|0
1647432750000|2022-03-16 12:12:30|163.25|161.09|163.1|160.94|163.25|161.09|163.1|160.94|0
1647432760000|2022-03-16 12:12:40|163.33|161.17|163.33|161.17|163.33|161.17|163.33|161.17|0
1647432770000|2022-03-16 12:12:50|163.48|161.32|163.48|161.32|163.48|161.32|163.48|161.32|0
1647432780000|2022-03-16 12:13:00|163.33|161.17|163.03|160.87|163.33|161.17|163.03|160.87|0
1647432790000|2022-03-16 12:13:10|162.43|160.27|162.88|160.72|162.88|160.72|162.43|160.27|0
1647432800000|2022-03-16 12:13:20|163.32|161.16|163.02|160.86|163.32|161.16|163.02|160.86|0
1647432810000|2022-03-16 12:13:30|162.87|160.71|162.72|160.56|162.87|160.71|162.72|160.56|0
1647432820000|2022-03-16 12:13:40|162.8|160.64|162.72|160.56|163.02|160.86|162.57|160.41|0
1647432830000|2022-03-16 12:13:50|162.87|160.71|162.72|160.56|163.02|160.86|162.72|160.56|0
1647432840000|2022-03-16 12:14:00|162.87|160.71|162.65|160.49|162.95|160.79|162.65|160.49|0
1647432850000|2022-03-16 12:14:10|162.72|160.56|162.35|160.19|162.72|160.56|162.35|160.19|0
1647432860000|2022-03-16 12:14:20|162.27|160.11|162.27|160.11|162.35|160.19|162.13|159.97|0
1647432870000|2022-03-16 12:14:30|162.13|159.97|162.13|159.97|162.27|160.11|162.13|159.97|0
1647432880000|2022-03-16 12:14:40|161.98|159.82|161.83|159.67|161.98|159.82|161.68|159.52|0
1647432890000|2022-03-16 12:14:50|161.98|159.82|161.83|159.67|161.98|159.82|161.83|159.67|0
1647432900000|2022-03-16 12:15:00|162.12|159.96|161.97|159.81|162.12|159.96|161.97|159.81|0
1647432910000|2022-03-16 12:15:10|161.83|159.67|161.83|159.67|161.83|159.67|161.83|159.67|0
1647432920000|2022-03-16 12:15:20|161.97|159.81|162.27|160.11|162.27|160.11|161.97|159.81|0
1647432930000|2022-03-16 12:15:30|162.12|159.96|162.27|160.11|162.27|160.11|162.12|159.96|0
1647432940000|2022-03-16 12:15:40|162.42|160.26|162.27|160.11|162.42|160.26|162.27|160.11|0
1647432950000|2022-03-16 12:15:50|162.42|160.26|162.42|160.26|162.42|160.26|162.42|160.26|0
1647432960000|2022-03-16 12:16:00|162.57|160.41|162.79|160.63|162.79|160.63|162.57|160.41|0
1647432970000|2022-03-16 12:16:10|162.72|160.56|162.42|160.26|162.72|160.56|162.42|160.26|0
1647432980000|2022-03-16 12:16:20|162.12|159.96|161.97|159.81|162.12|159.96|161.97|159.81|0
1647432990000|2022-03-16 12:16:30|162.12|159.96|162.12|159.96|162.12|159.96|162.12|159.96|0
1647433000000|2022-03-16 12:16:40|161.97|159.81|162.12|159.96|162.12|159.96|161.97|159.81|0
1647433010000|2022-03-16 12:16:50|162.34|160.18|162.42|160.26|162.42|160.26|162.27|160.11|0
1647433020000|2022-03-16 12:17:00|162.57|160.41|162.42|160.26|162.57|160.41|162.42|160.26|0
1647433030000|2022-03-16 12:17:10|162.34|160.18|162.12|159.96|162.42|160.26|162.12|159.96|0
1647433040000|2022-03-16 12:17:20|162.27|160.11|162.19|160.03|162.27|160.11|162.12|159.96|0
1647433050000|2022-03-16 12:17:30|162.27|160.11|162.12|159.96|162.27|160.11|162.12|159.96|0
1647433070000|2022-03-16 12:17:50|162.27|160.11|162.27|160.11|162.27|160.11|162.27|160.11|0
1647433080000|2022-03-16 12:18:00|161.82|159.66|161.82|159.66|161.97|159.81|161.82|159.66|0
1647433090000|2022-03-16 12:18:10|161.97|159.81|161.97|159.81|161.97|159.81|161.82|159.66|0
1647433100000|2022-03-16 12:18:20|161.82|159.66|161.59|159.43|161.82|159.66|161.52|159.36|0
1647433110000|2022-03-16 12:18:30|161.67|159.51|162.12|159.96|162.12|159.96|161.67|159.51|0
1647433120000|2022-03-16 12:18:40|162.04|159.88|162.27|160.11|162.27|160.11|162.04|159.88|0
1647433130000|2022-03-16 12:18:50|162.12|159.96|161.97|159.81|162.12|159.96|161.97|159.81|0
1647433140000|2022-03-16 12:19:00|162.27|160.11|162.27|160.11|162.34|160.18|162.27|160.11|0
1647433150000|2022-03-16 12:19:10|161.97|159.81|162.04|159.88|162.12|159.96|161.97|159.81|0
1647433160000|2022-03-16 12:19:20|161.97|159.81|161.67|159.51|161.97|159.81|161.67|159.51|0
1647433170000|2022-03-16 12:19:30|161.82|159.66|161.67|159.51|161.82|159.66|161.67|159.51|0
1647433180000|2022-03-16 12:19:40|161.74|159.58|161.82|159.66|161.82|159.66|161.74|159.58|0
1647433190000|2022-03-16 12:19:50|161.67|159.51|161.67|159.51|161.67|159.51|161.67|159.51|0
1647433200000|2022-03-16 12:20:00|161.37|159.21|161.67|159.51|161.67|159.51|161.37|159.21|0
1647433210000|2022-03-16 12:20:10|161.59|159.43|161.52|159.36|161.67|159.51|161.52|159.36|0
1647433220000|2022-03-16 12:20:20|161.37|159.21|161.37|159.21|161.52|159.36|161.07|158.91|0
1647433230000|2022-03-16 12:20:30|161.44|159.28|161.22|159.06|161.44|159.28|161.22|159.06|0
1647433240000|2022-03-16 12:20:40|161.37|159.21|161.22|159.06|161.37|159.21|161.22|159.06|0
1647433250000|2022-03-16 12:20:50|161.37|159.21|161.22|159.06|161.37|159.21|161.22|159.06|0
1647433260000|2022-03-16 12:21:00|161.37|159.21|161.37|159.21|161.52|159.36|161.37|159.21|0
1647433270000|2022-03-16 12:21:10|161.22|159.06|160.92|158.76|161.22|159.06|160.92|158.76|0
1647433280000|2022-03-16 12:21:20|160.48|158.32|160.84|158.68|160.84|158.68|160.48|158.32|0
1647433290000|2022-03-16 12:21:30|160.77|158.61|160.62|158.46|160.77|158.61|160.62|158.46|0
1647433300000|2022-03-16 12:21:40|160.48|158.32|160.48|158.32|160.62|158.46|160.48|158.32|0
1647433310000|2022-03-16 12:21:50|160.62|158.46|160.77|158.61|160.77|158.61|160.62|158.46|0
1647433320000|2022-03-16 12:22:00|161.07|158.91|160.77|158.61|161.07|158.91|160.77|158.61|0
1647433330000|2022-03-16 12:22:10|161.22|159.06|161.22|159.06|161.37|159.21|161.14|158.98|0
1647433340000|2022-03-16 12:22:20|161.07|158.91|161.07|158.91|161.07|158.91|161.07|158.91|0
1647433350000|2022-03-16 12:22:30|160.92|158.76|161.07|158.91|161.07|158.91|160.92|158.76|0
1647433360000|2022-03-16 12:22:40|160.92|158.76|160.77|158.61|160.92|158.76|160.77|158.61|0
1647433370000|2022-03-16 12:22:50|160.84|158.68|161.22|159.06|161.22|159.06|160.84|158.68|0
1647433380000|2022-03-16 12:23:00|161.14|158.98|161.29|159.13|161.29|159.13|161.07|158.91|0
1647433390000|2022-03-16 12:23:10|161.22|159.06|161.22|159.06|161.22|159.06|161.22|159.06|0
1647433400000|2022-03-16 12:23:20|161.37|159.21|161.37|159.21|161.37|159.21|161.22|159.06|0
1647433410000|2022-03-16 12:23:30|161.44|159.28|161.44|159.28|161.44|159.28|161.44|159.28|0
1647433420000|2022-03-16 12:23:40|161.51|159.35|161.66|159.5|161.66|159.5|161.51|159.35|0
1647433430000|2022-03-16 12:23:50|161.81|159.65|161.96|159.8|161.96|159.8|161.81|159.65|0
1647433440000|2022-03-16 12:24:00|161.81|159.65|161.66|159.5|161.81|159.65|161.66|159.5|0
1647433450000|2022-03-16 12:24:10|161.36|159.2|160.47|158.31|161.36|159.2|160.47|158.31|0
1647433460000|2022-03-16 12:24:20|160.62|158.46|160.62|158.46|160.77|158.61|160.62|158.46|0
1647433470000|2022-03-16 12:24:30|160.77|158.61|160.77|158.61|160.77|158.61|160.62|158.46|0
1647433480000|2022-03-16 12:24:40|160.92|158.76|160.62|158.46|160.92|158.76|160.62|158.46|0
1647433490000|2022-03-16 12:24:50|160.77|158.61|160.77|158.61|160.77|158.61|160.77|158.61|0
1647433500000|2022-03-16 12:25:00|160.62|158.46|160.62|158.46|160.62|158.46|160.32|158.16|0
1647433510000|2022-03-16 12:25:10|160.77|158.61|160.92|158.76|160.92|158.76|160.77|158.61|0
1647433520000|2022-03-16 12:25:20|161.07|158.91|161.21|159.05|161.21|159.05|161.07|158.91|0
1647433530000|2022-03-16 12:25:30|161.07|158.91|160.92|158.76|161.07|158.91|160.92|158.76|0
1647433540000|2022-03-16 12:25:40|160.84|158.68|160.54|158.38|160.84|158.68|160.54|158.38|0
1647433550000|2022-03-16 12:25:50|160.47|158.31|160.32|158.16|160.62|158.46|160.32|158.16|0
1647433560000|2022-03-16 12:26:00|160.17|158.01|160.32|158.16|160.32|158.16|160.17|158.01|0
1647433570000|2022-03-16 12:26:10|160.47|158.31|160.47|158.31|160.54|158.38|160.47|158.31|0
1647433580000|2022-03-16 12:26:20|160.91|158.75|161.21|159.05|161.21|159.05|160.91|158.75|0
1647433590000|2022-03-16 12:26:30|161.06|158.9|161.06|158.9|161.06|158.9|161.06|158.9|0
1647433600000|2022-03-16 12:26:40|161.21|159.05|161.36|159.2|161.43|159.27|161.21|159.05|0
1647433610000|2022-03-16 12:26:50|161.06|158.9|161.06|158.9|161.06|158.9|161.06|158.9|0
1647433620000|2022-03-16 12:27:00|161.21|159.05|161.06|158.9|161.21|159.05|161.06|158.9|0
1647433630000|2022-03-16 12:27:10|160.91|158.75|161.06|158.9|161.06|158.9|160.91|158.75|0
1647433640000|2022-03-16 12:27:20|161.13|158.97|161.21|159.05|161.21|159.05|161.06|158.9|0
1647433650000|2022-03-16 12:27:30|161.36|159.2|161.51|159.35|161.51|159.35|161.36|159.2|0
1647433660000|2022-03-16 12:27:40|161.66|159.5|161.21|159.05|161.66|159.5|161.21|159.05|0
1647433680000|2022-03-16 12:28:00|161.13|158.97|160.98|158.82|161.13|158.97|160.98|158.82|0
1647433690000|2022-03-16 12:28:10|160.61|158.45|160.76|158.6|160.76|158.6|160.17|158.01|0
1647433700000|2022-03-16 12:28:20|160.61|158.45|160.61|158.45|160.61|158.45|160.61|158.45|0
1647433710000|2022-03-16 12:28:30|160.47|158.31|160.47|158.31|160.54|158.38|160.47|158.31|0
1647433720000|2022-03-16 12:28:40|160.54|158.38|160.47|158.31|160.54|158.38|160.47|158.31|0
1647433730000|2022-03-16 12:28:50|160.32|158.16|160.47|158.31|160.47|158.31|160.32|158.16|0
1647433740000|2022-03-16 12:29:00|160.46|158.3|160.61|158.45|160.61|158.45|160.46|158.3|0
1647433750000|2022-03-16 12:29:10|160.83|158.67|160.98|158.82|160.98|158.82|160.83|158.67|0
1647433760000|2022-03-16 12:29:20|161.06|158.9|160.98|158.82|161.13|158.97|160.98|158.82|0
1647433770000|2022-03-16 12:29:30|160.83|158.67|160.91|158.75|160.91|158.75|160.76|158.6|0
1647433780000|2022-03-16 12:29:40|160.98|158.82|160.98|158.82|160.98|158.82|160.98|158.82|0
1647433790000|2022-03-16 12:29:50|161.06|158.9|160.61|158.45|161.06|158.9|160.53|158.37|0
1647433800000|2022-03-16 12:30:00|160.68|158.52|160.83|158.67|160.83|158.67|160.68|158.52|0
1647433810000|2022-03-16 12:30:10|161.06|158.9|161.06|158.9|161.51|159.35|161.06|158.9|0
1647433820000|2022-03-16 12:30:20|160.98|158.82|160.31|158.15|160.98|158.82|160.31|158.15|0
1647433830000|2022-03-16 12:30:30|160.17|158.01|159.87|157.71|160.17|158.01|159.72|157.56|0
1647433840000|2022-03-16 12:30:40|159.72|157.56|159.57|157.41|159.72|157.56|159.57|157.41|0
1647433860000|2022-03-16 12:31:00|159.72|157.56|160.76|158.6|160.98|158.82|159.72|157.56|0
1647433870000|2022-03-16 12:31:10|160.61|158.45|160.31|158.15|160.61|158.45|160.24|158.08|0
1647433880000|2022-03-16 12:31:20|160.02|157.86|160.02|157.86|160.02|157.86|160.02|157.86|0
1647433890000|2022-03-16 12:31:30|160.16|158|159.72|157.56|160.16|158|159.72|157.56|0
1647433900000|2022-03-16 12:31:40|159.87|157.71|159.87|157.71|159.94|157.78|159.87|157.71|0
1647433910000|2022-03-16 12:31:50|159.72|157.56|159.35|157.19|159.72|157.56|159.35|157.19|0
1647433920000|2022-03-16 12:32:00|159.57|157.41|158.98|156.82|159.57|157.41|158.98|156.82|0
1647433930000|2022-03-16 12:32:10|158.83|156.67|158.68|156.52|158.9|156.74|158.68|156.52|0
1647433940000|2022-03-16 12:32:20|158.98|156.82|158.83|156.67|158.98|156.82|158.68|156.52|0
1647433950000|2022-03-16 12:32:30|158.68|156.52|158.39|156.23|158.68|156.52|158.39|156.23|0
1647433960000|2022-03-16 12:32:40|158.68|156.52|158.83|156.67|158.83|156.67|158.68|156.52|0
1647433970000|2022-03-16 12:32:50|158.98|156.82|158.68|156.52|158.98|156.82|158.68|156.52|0
1647433980000|2022-03-16 12:33:00|158.83|156.67|158.53|156.37|158.83|156.67|158.53|156.37|0
1647433990000|2022-03-16 12:33:10|158.39|156.23|158.53|156.37|158.68|156.52|158.39|156.23|0
1647434000000|2022-03-16 12:33:20|158.39|156.23|158.68|156.52|158.68|156.52|158.39|156.23|0
1647434010000|2022-03-16 12:33:30|158.39|156.23|158.46|156.3|158.53|156.37|158.39|156.23|0
1647434020000|2022-03-16 12:33:40|158.39|156.23|158.24|156.08|158.39|156.23|158.24|156.08|0
1647434030000|2022-03-16 12:33:50|158.53|156.37|158.46|156.3|158.53|156.37|158.46|156.3|0
1647434040000|2022-03-16 12:34:00|158.53|156.37|158.39|156.23|158.53|156.37|158.39|156.23|0
1647434050000|2022-03-16 12:34:10|158.38|156.22|158.24|156.08|158.38|156.22|158.09|155.93|0
1647434060000|2022-03-16 12:34:20|158.53|156.37|158.53|156.37|158.53|156.37|158.53|156.37|0
1647434070000|2022-03-16 12:34:30|158.24|156.08|158.46|156.3|158.46|156.3|158.09|155.93|0
1647434080000|2022-03-16 12:34:40|158.53|156.37|158.09|155.93|158.53|156.37|158.09|155.93|0
1647434090000|2022-03-16 12:34:50|158.16|156|158.24|156.08|158.24|156.08|158.09|155.93|0
1647434100000|2022-03-16 12:35:00|158.09|155.93|158.24|156.08|158.24|156.08|158.09|155.93|0
1647434110000|2022-03-16 12:35:10|158.09|155.93|157.94|155.78|158.24|156.08|157.94|155.78|0
1647434120000|2022-03-16 12:35:20|158.24|156.08|158.09|155.93|158.24|156.08|158.09|155.93|0
1647434130000|2022-03-16 12:35:30|157.79|155.63|157.06|154.9|157.79|155.63|156.91|154.75|0
1647434140000|2022-03-16 12:35:40|156.91|154.75|156.76|154.6|156.91|154.75|156.76|154.6|0
1647434150000|2022-03-16 12:35:50|156.62|154.46|156.62|154.46|156.62|154.46|156.62|154.46|0
1647434160000|2022-03-16 12:36:00|156.47|154.31|156.62|154.46|156.62|154.46|156.39|154.23|0
1647434170000|2022-03-16 12:36:10|156.76|154.6|156.62|154.46|156.76|154.6|156.62|154.46|0
1647434180000|2022-03-16 12:36:20|156.76|154.6|156.76|154.6|156.76|154.6|156.76|154.6|0
1647434190000|2022-03-16 12:36:30|156.62|154.46|156.03|153.87|156.62|154.46|156.03|153.87|0
1647434210000|2022-03-16 12:36:50|155.88|153.72|156.32|154.16|156.32|154.16|155.88|153.72|0
1647434220000|2022-03-16 12:37:00|156.47|154.31|156.47|154.31|156.47|154.31|156.39|154.23|0
1647434230000|2022-03-16 12:37:10|156.32|154.16|156.62|154.46|156.62|154.46|156.32|154.16|0
1647434240000|2022-03-16 12:37:20|156.39|154.23|156.32|154.16|156.39|154.23|156.32|154.16|0
1647434250000|2022-03-16 12:37:30|156.18|154.02|156.18|154.02|156.18|154.02|156.18|154.02|0
1647434260000|2022-03-16 12:37:40|156.03|153.87|155.74|153.58|156.03|153.87|155.74|153.58|0
1647434270000|2022-03-16 12:37:50|155.88|153.72|155.74|153.58|155.88|153.72|155.74|153.58|0
1647434280000|2022-03-16 12:38:00|156.18|154.02|156.03|153.87|156.32|154.16|156.03|153.87|0
1647434290000|2022-03-16 12:38:10|156.1|153.94|156.03|153.87|156.18|154.02|156.03|153.87|0
1647434300000|2022-03-16 12:38:20|156.17|154.01|156.32|154.16|156.32|154.16|155.88|153.72|0
1647434310000|2022-03-16 12:38:30|156.54|154.38|156.32|154.16|156.54|154.38|156.24|154.08|0
1647434320000|2022-03-16 12:38:40|156.03|153.87|156.03|153.87|156.03|153.87|156.03|153.87|0
1647434330000|2022-03-16 12:38:50|155.88|153.72|156.03|153.87|156.03|153.87|155.88|153.72|0
1647434340000|2022-03-16 12:39:00|155.88|153.72|156.17|154.01|156.17|154.01|155.88|153.72|0
1647434350000|2022-03-16 12:39:10|156.1|153.94|155.73|153.57|156.17|154.01|155.73|153.57|0
1647434360000|2022-03-16 12:39:20|155.59|153.43|155.44|153.28|155.59|153.43|155.44|153.28|0
1647434370000|2022-03-16 12:39:30|155.3|153.14|155.3|153.14|155.44|153.28|155.3|153.14|0
1647434380000|2022-03-16 12:39:40|155.44|153.28|155.37|153.21|155.44|153.28|155.37|153.21|0
1647434390000|2022-03-16 12:39:50|155.3|153.14|155.44|153.28|155.44|153.28|155.3|153.14|0
1647434400000|2022-03-16 12:40:00|155.3|153.14|155.3|153.14|155.44|153.28|155.3|153.14|0
1647434410000|2022-03-16 12:40:10|155.44|153.28|155.59|153.43|155.59|153.43|155.44|153.28|0
1647434420000|2022-03-16 12:40:20|155.44|153.28|155.73|153.57|155.73|153.57|155.44|153.28|0
1647434430000|2022-03-16 12:40:30|155.59|153.43|155.73|153.57|155.73|153.57|155.59|153.43|0
1647434440000|2022-03-16 12:40:40|155.88|153.72|156.24|154.08|156.24|154.08|155.88|153.72|0
1647434450000|2022-03-16 12:40:50|156.17|154.01|156.02|153.86|156.17|154.01|156.02|153.86|0
1647434460000|2022-03-16 12:41:00|155.8|153.64|155.88|153.72|155.88|153.72|155.8|153.64|0
1647434470000|2022-03-16 12:41:10|156.02|153.86|156.17|154.01|156.17|154.01|156.02|153.86|0
1647434480000|2022-03-16 12:41:20|156.02|153.86|156.02|153.86|156.02|153.86|156.02|153.86|0
1647434490000|2022-03-16 12:41:30|156.17|154.01|156.02|153.86|156.17|154.01|156.02|153.86|0
1647434500000|2022-03-16 12:41:40|155.88|153.72|155.8|153.64|155.88|153.72|155.73|153.57|0
1647434510000|2022-03-16 12:41:50|155.88|153.72|155.73|153.57|155.88|153.72|155.73|153.57|0
1647434520000|2022-03-16 12:42:00|155.88|153.72|156.17|154.01|156.17|154.01|155.73|153.57|0
1647434530000|2022-03-16 12:42:10|156.32|154.16|156.76|154.6|156.76|154.6|156.32|154.16|0
1647434540000|2022-03-16 12:42:20|156.75|154.59|156.9|154.74|156.97|154.81|156.75|154.59|0
1647434550000|2022-03-16 12:42:30|156.75|154.59|156.31|154.15|156.75|154.59|156.31|154.15|0
1647434560000|2022-03-16 12:42:40|156.46|154.3|156.31|154.15|156.46|154.3|156.24|154.08|0
1647434570000|2022-03-16 12:42:50|156.24|154.08|156.17|154.01|156.24|154.08|156.17|154.01|0
1647434580000|2022-03-16 12:43:00|156.02|153.86|156.17|154.01|156.17|154.01|156.02|153.86|0
1647434590000|2022-03-16 12:43:10|156.02|153.86|156.02|153.86|156.02|153.86|155.95|153.79|0
1647434600000|2022-03-16 12:43:20|155.87|153.71|156.02|153.86|156.02|153.86|155.87|153.71|0
1647434610000|2022-03-16 12:43:30|155.94|153.78|155.87|153.71|155.94|153.78|155.87|153.71|0
1647434620000|2022-03-16 12:43:40|156.02|153.86|156.02|153.86|156.02|153.86|156.02|153.86|0
1647434630000|2022-03-16 12:43:50|156.31|154.15|156.46|154.3|156.46|154.3|156.31|154.15|0
1647434640000|2022-03-16 12:44:00|156.61|154.45|156.17|154.01|156.61|154.45|156.17|154.01|0
1647434650000|2022-03-16 12:44:10|155.87|153.71|156.17|154.01|156.17|154.01|155.87|153.71|0
1647434660000|2022-03-16 12:44:20|156.02|153.86|156.02|153.86|156.02|153.86|156.02|153.86|0
1647434670000|2022-03-16 12:44:30|155.73|153.57|156.17|154.01|156.17|154.01|155.73|153.57|0
1647434680000|2022-03-16 12:44:40|156.31|154.15|155.87|153.71|156.31|154.15|155.87|153.71|0
1647434690000|2022-03-16 12:44:50|155.8|153.64|155.25|153.09|155.8|153.64|155.25|153.09|0
1647434700000|2022-03-16 12:45:00|155.33|153.17|155.69|153.53|155.77|153.61|155.33|153.17|0
1647434710000|2022-03-16 12:45:10|156.24|154.08|156.31|154.15|156.39|154.23|156.16|154|0
1647434720000|2022-03-16 12:45:20|156.02|153.86|155.87|153.71|156.02|153.86|155.87|153.71|0
1647434730000|2022-03-16 12:45:30|155.65|153.49|155.51|153.35|155.65|153.49|155.51|153.35|0
1647434740000|2022-03-16 12:45:40|155.65|153.49|155.43|153.27|155.65|153.49|155.43|153.27|0
1647434750000|2022-03-16 12:45:50|154.78|152.62|154.92|152.76|154.92|152.76|154.78|152.62|0
1647434760000|2022-03-16 12:46:00|154.78|152.62|154.92|152.76|154.92|152.76|154.78|152.62|0
1647434770000|2022-03-16 12:46:10|154.85|152.69|154.34|152.18|154.85|152.69|154.34|152.18|0
1647434780000|2022-03-16 12:46:20|154.63|152.47|154.85|152.69|154.85|152.69|154.63|152.47|0
1647434790000|2022-03-16 12:46:30|154.78|152.62|154.63|152.47|154.78|152.62|154.63|152.47|0
1647434800000|2022-03-16 12:46:40|154.78|152.62|154.41|152.25|154.78|152.62|154.41|152.25|0
1647434810000|2022-03-16 12:46:50|154.49|152.33|154.63|152.47|154.63|152.47|154.49|152.33|0
1647434820000|2022-03-16 12:47:00|154.49|152.33|154.49|152.33|154.49|152.33|154.49|152.33|0
1647434840000|2022-03-16 12:47:20|154.41|152.25|154.49|152.33|154.49|152.33|154.34|152.18|0
1647434850000|2022-03-16 12:47:30|154.55|152.39|154.78|152.62|154.78|152.62|154.55|152.39|0
1647434860000|2022-03-16 12:47:40|154.63|152.47|154.34|152.18|154.63|152.47|154.34|152.18|0
1647434870000|2022-03-16 12:47:50|154.19|152.03|154.19|152.03|154.19|152.03|154.19|152.03|0
1647434880000|2022-03-16 12:48:00|154.12|151.96|154.12|151.96|154.12|151.96|154.12|151.96|0
1647434890000|2022-03-16 12:48:10|154.05|151.89|154.05|151.89|154.05|151.89|154.05|151.89|0
1647434900000|2022-03-16 12:48:20|154.19|152.03|154.05|151.89|154.19|152.03|154.05|151.89|0
1647434910000|2022-03-16 12:48:30|154.19|152.03|154.19|152.03|154.19|152.03|154.05|151.89|0
1647434920000|2022-03-16 12:48:40|154.48|152.32|154.48|152.32|154.48|152.32|154.48|152.32|0
1647434930000|2022-03-16 12:48:50|154.63|152.47|154.63|152.47|154.63|152.47|154.63|152.47|0
1647434940000|2022-03-16 12:49:00|154.48|152.32|154.63|152.47|154.7|152.54|154.48|152.32|0
1647434950000|2022-03-16 12:49:10|154.48|152.32|154.34|152.18|154.48|152.32|154.34|152.18|0
1647434960000|2022-03-16 12:49:20|154.48|152.32|154.48|152.32|154.63|152.47|154.48|152.32|0
1647434970000|2022-03-16 12:49:30|154.34|152.18|154.34|152.18|154.34|152.18|154.34|152.18|0
1647434980000|2022-03-16 12:49:40|154.48|152.32|154.92|152.76|154.92|152.76|154.48|152.32|0
1647434990000|2022-03-16 12:49:50|155.06|152.9|155.21|153.05|155.21|153.05|155.06|152.9|0
1647435000000|2022-03-16 12:50:00|155.06|152.9|154.77|152.61|155.06|152.9|154.77|152.61|0
1647435010000|2022-03-16 12:50:10|154.63|152.47|154.19|152.03|154.63|152.47|154.19|152.03|0
1647435020000|2022-03-16 12:50:20|154.26|152.1|154.19|152.03|154.26|152.1|154.19|152.03|0
1647435030000|2022-03-16 12:50:30|153.75|151.59|153.9|151.74|153.9|151.74|153.75|151.59|0
1647435040000|2022-03-16 12:50:40|153.75|151.59|153.9|151.74|153.9|151.74|153.75|151.59|0
1647435050000|2022-03-16 12:50:50|153.61|151.45|154.19|152.03|154.19|152.03|153.46|151.3|0
1647435060000|2022-03-16 12:51:00|154.48|152.32|155.06|152.9|155.06|152.9|154.48|152.32|0
1647435070000|2022-03-16 12:51:10|155.21|153.05|155.06|152.9|155.21|153.05|155.06|152.9|0
1647435080000|2022-03-16 12:51:20|154.92|152.76|155.21|153.05|155.21|153.05|154.92|152.76|0
1647435090000|2022-03-16 12:51:30|155.06|152.9|154.92|152.76|155.06|152.9|154.77|152.61|0
1647435100000|2022-03-16 12:51:40|155.06|152.9|154.69|152.53|155.06|152.9|154.69|152.53|0
1647435110000|2022-03-16 12:51:50|154.77|152.61|154.77|152.61|154.77|152.61|154.77|152.61|0
1647435120000|2022-03-16 12:52:00|154.62|152.46|154.69|152.53|154.69|152.53|154.62|152.46|0
1647435130000|2022-03-16 12:52:10|154.62|152.46|155.64|153.48|155.64|153.48|154.62|152.46|0
1647435140000|2022-03-16 12:52:20|155.21|153.05|155.57|153.41|155.57|153.41|155.21|153.05|0
1647435150000|2022-03-16 12:52:30|155.06|152.9|155.35|153.19|155.35|153.19|155.06|152.9|0
1647435160000|2022-03-16 12:52:40|155.5|153.34|154.91|152.75|155.5|153.34|154.91|152.75|0
1647435170000|2022-03-16 12:52:50|154.77|152.61|154.62|152.46|154.91|152.75|154.62|152.46|0
1647435180000|2022-03-16 12:53:00|154.33|152.17|154.62|152.46|154.62|152.46|154.19|152.03|0
1647435190000|2022-03-16 12:53:10|154.77|152.61|154.69|152.53|154.77|152.61|154.69|152.53|0
1647435200000|2022-03-16 12:53:20|154.77|152.61|155.2|153.04|155.2|153.04|154.77|152.61|0
1647435210000|2022-03-16 12:53:30|155.06|152.9|155.06|152.9|155.06|152.9|155.06|152.9|0
1647435220000|2022-03-16 12:53:40|155.2|153.04|155.13|152.97|155.2|153.04|155.06|152.9|0
1647435230000|2022-03-16 12:53:50|155.2|153.04|154.77|152.61|155.2|153.04|154.77|152.61|0
1647435240000|2022-03-16 12:54:00|154.69|152.53|154.33|152.17|154.69|152.53|154.33|152.17|0
1647435250000|2022-03-16 12:54:10|154.55|152.39|154.62|152.46|154.62|152.46|154.48|152.32|0
1647435260000|2022-03-16 12:54:20|154.48|152.32|154.47|152.31|154.48|152.32|154.33|152.17|0
1647435270000|2022-03-16 12:54:30|154.4|152.24|154.4|152.24|154.4|152.24|154.18|152.02|0
1647435280000|2022-03-16 12:54:40|154.47|152.31|154.4|152.24|154.47|152.31|154.4|152.24|0
1647435290000|2022-03-16 12:54:50|154.47|152.31|154.47|152.31|154.62|152.46|154.47|152.31|0
1647435300000|2022-03-16 12:55:00|154.62|152.46|154.33|152.17|154.62|152.46|154.33|152.17|0
1647435310000|2022-03-16 12:55:10|154.18|152.02|154.18|152.02|154.18|152.02|154.18|152.02|0
1647435320000|2022-03-16 12:55:20|154.04|151.88|154.18|152.02|154.18|152.02|154.04|151.88|0
1647435330000|2022-03-16 12:55:30|154.04|151.88|153.89|151.73|154.18|152.02|153.89|151.73|0
1647435340000|2022-03-16 12:55:40|154.04|151.88|153.96|151.8|154.04|151.88|153.89|151.73|0
1647435350000|2022-03-16 12:55:50|153.89|151.73|154.18|152.02|154.18|152.02|153.89|151.73|0
1647435360000|2022-03-16 12:56:00|154.47|152.31|154.47|152.31|154.47|152.31|154.47|152.31|0
1647435370000|2022-03-16 12:56:10|154.62|152.46|154.83|152.67|154.83|152.67|154.62|152.46|0
1647435380000|2022-03-16 12:56:20|154.91|152.75|154.54|152.38|154.91|152.75|154.54|152.38|0
1647435390000|2022-03-16 12:56:30|154.47|152.31|154.04|151.88|154.47|152.31|154.04|151.88|0
1647435400000|2022-03-16 12:56:40|153.89|151.73|153.89|151.73|154.04|151.88|153.89|151.73|0
1647435410000|2022-03-16 12:56:50|153.74|151.58|153.45|151.29|153.74|151.58|153.45|151.29|0
1647435420000|2022-03-16 12:57:00|153.6|151.44|153.38|151.22|154.1|151.94|153.38|151.22|0
1647435430000|2022-03-16 12:57:10|153.31|151.15|153.16|151|153.31|151.15|153.16|151|0
1647435440000|2022-03-16 12:57:20|153.31|151.15|153.23|151.07|153.45|151.29|153.23|151.07|0
1647435450000|2022-03-16 12:57:30|153.16|151|153.02|150.86|153.16|151|153.02|150.86|0
1647435460000|2022-03-16 12:57:40|153.16|151|153.02|150.86|153.16|151|153.02|150.86|0
1647435470000|2022-03-16 12:57:50|152.87|150.71|152.87|150.71|152.87|150.71|152.87|150.71|0
1647435480000|2022-03-16 12:58:00|153.02|150.86|153.02|150.86|153.02|150.86|152.87|150.71|0
1647435490000|2022-03-16 12:58:10|153.16|151|153.16|151|153.31|151.15|153.16|151|0
1647435500000|2022-03-16 12:58:20|153.23|151.07|153.31|151.15|153.31|151.15|153.23|151.07|0
1647435510000|2022-03-16 12:58:30|153.23|151.07|153.31|151.15|153.45|151.29|153.23|151.07|0
1647435520000|2022-03-16 12:58:40|153.52|151.36|153.67|151.51|153.67|151.51|153.52|151.36|0
1647435530000|2022-03-16 12:58:50|153.74|151.58|153.6|151.44|153.74|151.58|153.6|151.44|0
1647435540000|2022-03-16 12:59:00|153.45|151.29|153.6|151.44|153.6|151.44|153.45|151.29|0
1647435550000|2022-03-16 12:59:10|153.45|151.29|153.6|151.44|153.6|151.44|153.45|151.29|0
1647435560000|2022-03-16 12:59:20|153.74|151.58|153.52|151.36|153.74|151.58|153.52|151.36|0
1647435570000|2022-03-16 12:59:30|153.6|151.44|153.38|151.22|153.6|151.44|153.31|151.15|0
1647435580000|2022-03-16 12:59:40|153.6|151.44|153.6|151.44|153.74|151.58|153.6|151.44|0
1647435590000|2022-03-16 12:59:50|153.74|151.58|153.74|151.58|153.74|151.58|153.74|151.58|0
1647435600000|2022-03-16 13:00:00|153.89|151.73|153.74|151.58|153.89|151.73|153.6|151.44|0
1647435610000|2022-03-16 13:00:10|153.89|151.73|153.88|151.72|153.89|151.73|153.88|151.72|0
1647435620000|2022-03-16 13:00:20|154.03|151.87|154.1|151.94|154.1|151.94|154.03|151.87|0
1647435630000|2022-03-16 13:00:30|154.03|151.87|153.74|151.58|154.03|151.87|153.59|151.43|0
1647435640000|2022-03-16 13:00:40|153.88|151.72|153.74|151.58|153.88|151.72|153.74|151.58|0
1647435650000|2022-03-16 13:00:50|153.88|151.72|153.74|151.58|153.88|151.72|153.74|151.58|0
1647435660000|2022-03-16 13:01:00|153.59|151.43|153.45|151.29|153.59|151.43|153.45|151.29|0
1647435670000|2022-03-16 13:01:10|153.37|151.21|153.16|151|153.37|151.21|153.16|151|0
1647435680000|2022-03-16 13:01:20|153.01|150.85|153.01|150.85|153.01|150.85|153.01|150.85|0
1647435690000|2022-03-16 13:01:30|153.16|151|152.15|149.99|153.16|151|152.15|149.99|0
1647435700000|2022-03-16 13:01:40|152.43|150.27|152.29|150.13|152.43|150.27|152.29|150.13|0
1647435710000|2022-03-16 13:01:50|152.36|150.2|152.29|150.13|152.36|150.2|152.15|149.99|0
1647435720000|2022-03-16 13:02:00|152.15|149.99|152.15|149.99|152.15|149.99|152.15|149.99|0
1647435730000|2022-03-16 13:02:10|152.21|150.05|152.29|150.13|152.29|150.13|152.21|150.05|0
1647435740000|2022-03-16 13:02:20|152.15|149.99|152.14|149.98|152.15|149.99|152.14|149.98|0
1647435750000|2022-03-16 13:02:30|152.21|150.05|152.14|149.98|152.21|150.05|152.14|149.98|0
1647435760000|2022-03-16 13:02:40|152.29|150.13|152.58|150.42|152.58|150.42|152.29|150.13|0
1647435770000|2022-03-16 13:02:50|152.72|150.56|152.72|150.56|152.72|150.56|152.72|150.56|0
1647435780000|2022-03-16 13:03:00|152.87|150.71|152.87|150.71|152.87|150.71|152.87|150.71|0
1647435790000|2022-03-16 13:03:10|153.01|150.85|152.94|150.78|153.01|150.85|152.87|150.71|0
1647435800000|2022-03-16 13:03:20|152.87|150.71|152.87|150.71|152.94|150.78|152.87|150.71|0
1647435810000|2022-03-16 13:03:30|152.72|150.56|152.79|150.63|152.87|150.71|152.72|150.56|0
1647435820000|2022-03-16 13:03:40|152.72|150.56|152.43|150.27|152.72|150.56|152.43|150.27|0
1647435830000|2022-03-16 13:03:50|152.58|150.42|152.72|150.56|152.72|150.56|152.58|150.42|0
1647435840000|2022-03-16 13:04:00|152.86|150.7|152.86|150.7|152.93|150.77|152.86|150.7|0
1647435850000|2022-03-16 13:04:10|152.72|150.56|152.86|150.7|152.86|150.7|152.72|150.56|0
1647435860000|2022-03-16 13:04:20|152.72|150.56|152.72|150.56|152.72|150.56|152.72|150.56|0
1647435870000|2022-03-16 13:04:30|152.86|150.7|152.72|150.56|152.93|150.77|152.72|150.56|0
1647435880000|2022-03-16 13:04:40|152.79|150.63|152.86|150.7|152.86|150.7|152.79|150.63|0
1647435890000|2022-03-16 13:04:50|152.79|150.63|152.57|150.41|152.86|150.7|152.57|150.41|0
1647435900000|2022-03-16 13:05:00|152.43|150.27|152.14|149.98|152.43|150.27|152.14|149.98|0
1647435910000|2022-03-16 13:05:10|152.07|149.91|151.56|149.4|152.07|149.91|151.56|149.4|0
1647435920000|2022-03-16 13:05:20|151.85|149.69|151.71|149.55|151.85|149.69|151.71|149.55|0
1647435930000|2022-03-16 13:05:30|151.56|149.4|151.56|149.4|151.71|149.55|151.56|149.4|0
1647435940000|2022-03-16 13:05:40|151.71|149.55|151.13|148.97|151.71|149.55|151.13|148.97|0
1647435950000|2022-03-16 13:05:50|150.91|148.75|150.77|148.61|150.99|148.83|150.77|148.61|0
1647435960000|2022-03-16 13:06:00|150.7|148.54|150.56|148.4|150.7|148.54|150.56|148.4|0
1647435970000|2022-03-16 13:06:10|150.7|148.54|150.56|148.4|150.7|148.54|150.56|148.4|0
1647435980000|2022-03-16 13:06:20|150.7|148.54|150.84|148.68|150.84|148.68|150.7|148.54|0
1647435990000|2022-03-16 13:06:30|150.91|148.75|150.7|148.54|150.91|148.75|150.7|148.54|0
1647436000000|2022-03-16 13:06:40|150.56|148.4|150.41|148.25|150.56|148.4|150.41|148.25|0
1647436010000|2022-03-16 13:06:50|150.56|148.4|150.7|148.54|150.7|148.54|150.56|148.4|0
1647436020000|2022-03-16 13:07:00|150.84|148.68|150.7|148.54|150.84|148.68|150.7|148.54|0
1647436030000|2022-03-16 13:07:10|150.84|148.68|150.84|148.68|150.84|148.68|150.84|148.68|0
1647436040000|2022-03-16 13:07:20|150.99|148.83|150.84|148.68|150.99|148.83|150.84|148.68|0
1647436050000|2022-03-16 13:07:30|150.99|148.83|151.13|148.97|151.13|148.97|150.84|148.68|0
1647436060000|2022-03-16 13:07:40|151.27|149.11|151.56|149.4|151.56|149.4|151.27|149.11|0
1647436070000|2022-03-16 13:07:50|151.85|149.69|151.99|149.83|151.99|149.83|151.85|149.69|0
1647436080000|2022-03-16 13:08:00|151.85|149.69|151.7|149.54|151.85|149.69|151.7|149.54|0
1647436090000|2022-03-16 13:08:10|151.63|149.47|151.7|149.54|151.77|149.61|151.63|149.47|0
1647436100000|2022-03-16 13:08:20|151.85|149.69|151.48|149.32|151.85|149.69|151.48|149.32|0
1647436110000|2022-03-16 13:08:30|151.56|149.4|151.56|149.4|151.56|149.4|151.56|149.4|0
1647436120000|2022-03-16 13:08:40|151.63|149.47|151.7|149.54|151.7|149.54|151.63|149.47|0
1647436130000|2022-03-16 13:08:50|151.85|149.69|151.27|149.11|151.85|149.69|151.27|149.11|0
1647436140000|2022-03-16 13:09:00|151.41|149.25|151.56|149.4|151.56|149.4|151.41|149.25|0
1647436150000|2022-03-16 13:09:10|151.85|149.69|151.7|149.54|151.85|149.69|151.7|149.54|0
1647436160000|2022-03-16 13:09:20|151.85|149.69|152.28|150.12|152.28|150.12|151.85|149.69|0
1647436170000|2022-03-16 13:09:30|152.42|150.26|152.42|150.26|152.42|150.26|152.42|150.26|0
1647436180000|2022-03-16 13:09:40|152.28|150.12|152.28|150.12|152.28|150.12|152.28|150.12|0
1647436190000|2022-03-16 13:09:50|152.13|149.97|152.2|150.04|152.2|150.04|152.13|149.97|0
1647436200000|2022-03-16 13:10:00|152.28|150.12|152.13|149.97|152.28|150.12|152.13|149.97|0
1647436210000|2022-03-16 13:10:10|152.28|150.12|152.28|150.12|152.28|150.12|152.13|149.97|0
1647436220000|2022-03-16 13:10:20|152.42|150.26|152.28|150.12|152.42|150.26|152.28|150.12|0
1647436230000|2022-03-16 13:10:30|152.35|150.19|152.42|150.26|152.57|150.41|152.35|150.19|0
1647436240000|2022-03-16 13:10:40|152.13|149.97|151.99|149.83|152.13|149.97|151.91|149.75|0
1647436250000|2022-03-16 13:10:50|151.91|149.75|151.84|149.68|151.91|149.75|151.84|149.68|0
1647436260000|2022-03-16 13:11:00|151.7|149.54|151.77|149.61|151.84|149.68|151.7|149.54|0
1647436270000|2022-03-16 13:11:10|151.84|149.68|151.84|149.68|151.99|149.83|151.84|149.68|0
1647436280000|2022-03-16 13:11:20|151.7|149.54|151.99|149.83|151.99|149.83|151.7|149.54|0
1647436290000|2022-03-16 13:11:30|151.84|149.68|151.55|149.39|151.84|149.68|151.55|149.39|0
1647436300000|2022-03-16 13:11:40|151.62|149.46|151.62|149.46|151.62|149.46|151.62|149.46|0
1647436310000|2022-03-16 13:11:50|151.7|149.54|151.7|149.54|151.84|149.68|151.7|149.54|0
1647436320000|2022-03-16 13:12:00|151.84|149.68|151.91|149.75|151.91|149.75|151.84|149.68|0
1647436330000|2022-03-16 13:12:10|151.84|149.68|151.7|149.54|151.84|149.68|151.7|149.54|0
1647436340000|2022-03-16 13:12:20|151.55|149.39|151.84|149.68|151.84|149.68|151.55|149.39|0
1647436350000|2022-03-16 13:12:30|151.7|149.54|151.84|149.68|151.84|149.68|151.7|149.54|0
1647436360000|2022-03-16 13:12:40|151.99|149.83|151.91|149.75|151.99|149.83|151.91|149.75|0
1647436370000|2022-03-16 13:12:50|151.84|149.68|151.91|149.75|151.91|149.75|151.84|149.68|0
1647436380000|2022-03-16 13:13:00|151.99|149.83|151.98|149.82|151.99|149.83|151.98|149.82|0
1647436390000|2022-03-16 13:13:10|152.27|150.11|152.27|150.11|152.34|150.18|152.27|150.11|0
1647436400000|2022-03-16 13:13:20|151.98|149.82|151.98|149.82|152.13|149.97|151.98|149.82|0
1647436410000|2022-03-16 13:13:30|151.84|149.68|151.84|149.68|151.84|149.68|151.84|149.68|0
1647436420000|2022-03-16 13:13:40|151.98|149.82|151.84|149.68|151.98|149.82|151.84|149.68|0
1647436430000|2022-03-16 13:13:50|151.98|149.82|151.98|149.82|151.98|149.82|151.98|149.82|0
1647436440000|2022-03-16 13:14:00|152.13|149.97|152.34|150.18|152.34|150.18|152.13|149.97|0
1647436450000|2022-03-16 13:14:10|152.27|150.11|151.98|149.82|152.56|150.4|151.98|149.82|0
1647436460000|2022-03-16 13:14:20|152.05|149.89|152.13|149.97|152.13|149.97|152.05|149.89|0
1647436470000|2022-03-16 13:14:30|152.27|150.11|152.13|149.97|152.27|150.11|152.13|149.97|0
1647436480000|2022-03-16 13:14:40|151.84|149.68|151.84|149.68|151.84|149.68|151.84|149.68|0
1647436490000|2022-03-16 13:14:50|151.98|149.82|151.98|149.82|151.98|149.82|151.84|149.68|0
1647436500000|2022-03-16 13:15:00|151.55|149.39|151.69|149.53|151.69|149.53|150.97|148.81|0
1647436510000|2022-03-16 13:15:10|151.76|149.6|152.41|150.25|152.41|150.25|151.76|149.6|0
1647436520000|2022-03-16 13:15:20|152.56|150.4|152.85|150.69|152.85|150.69|152.56|150.4|0
1647436530000|2022-03-16 13:15:30|152.99|150.83|152.99|150.83|152.99|150.83|152.85|150.69|0
1647436540000|2022-03-16 13:15:40|153.14|150.98|153.14|150.98|153.14|150.98|152.99|150.83|0
1647436560000|2022-03-16 13:16:00|152.99|150.83|152.85|150.69|152.99|150.83|152.85|150.69|0
1647436570000|2022-03-16 13:16:10|152.7|150.54|152.85|150.69|152.85|150.69|152.7|150.54|0
1647436580000|2022-03-16 13:16:20|152.7|150.54|151.98|149.82|152.85|150.69|151.98|149.82|0
1647436590000|2022-03-16 13:16:30|151.84|149.68|151.55|149.39|151.84|149.68|151.55|149.39|0
1647436600000|2022-03-16 13:16:40|151.69|149.53|151.84|149.68|151.84|149.68|151.69|149.53|0
1647436610000|2022-03-16 13:16:50|151.69|149.53|151.69|149.53|151.69|149.53|151.69|149.53|0
1647436620000|2022-03-16 13:17:00|151.55|149.39|151.69|149.53|151.69|149.53|151.55|149.39|0
1647436630000|2022-03-16 13:17:10|151.62|149.46|151.62|149.46|151.69|149.53|151.55|149.39|0
1647436640000|2022-03-16 13:17:20|151.69|149.53|151.98|149.82|151.98|149.82|151.69|149.53|0
1647436650000|2022-03-16 13:17:30|152.12|149.96|151.98|149.82|152.12|149.96|151.98|149.82|0
1647436660000|2022-03-16 13:17:40|152.12|149.96|151.83|149.67|152.12|149.96|151.69|149.53|0
1647436670000|2022-03-16 13:17:50|151.98|149.82|152.12|149.96|152.12|149.96|151.98|149.82|0
1647436680000|2022-03-16 13:18:00|151.83|149.67|151.83|149.67|151.9|149.74|151.83|149.67|0
1647436690000|2022-03-16 13:18:10|151.98|149.82|152.27|150.11|152.27|150.11|151.98|149.82|0
1647436700000|2022-03-16 13:18:20|152.34|150.18|152.27|150.11|152.34|150.18|152.27|150.11|0
1647436710000|2022-03-16 13:18:30|152.41|150.25|152.7|150.54|152.7|150.54|152.41|150.25|0
1647436720000|2022-03-16 13:18:40|152.84|150.68|152.84|150.68|152.84|150.68|152.77|150.61|0
1647436730000|2022-03-16 13:18:50|152.99|150.83|152.99|150.83|152.99|150.83|152.84|150.68|0
1647436740000|2022-03-16 13:19:00|152.84|150.68|152.84|150.68|152.84|150.68|152.84|150.68|0
1647436750000|2022-03-16 13:19:10|152.99|150.83|152.99|150.83|152.99|150.83|152.84|150.68|0
1647436760000|2022-03-16 13:19:20|152.91|150.75|152.99|150.83|152.99|150.83|152.91|150.75|0
1647436770000|2022-03-16 13:19:30|153.13|150.97|153.13|150.97|153.28|151.12|153.13|150.97|0
1647436780000|2022-03-16 13:19:40|153.28|151.12|153.2|151.04|153.28|151.12|153.13|150.97|0
1647436790000|2022-03-16 13:19:50|153.13|150.97|153.13|150.97|153.13|150.97|153.06|150.9|0
1647436800000|2022-03-16 13:20:00|152.99|150.83|152.7|150.54|152.99|150.83|152.7|150.54|0
1647436810000|2022-03-16 13:20:10|152.84|150.68|152.84|150.68|152.84|150.68|152.55|150.39|0
1647436820000|2022-03-16 13:20:20|152.99|150.83|153.13|150.97|153.13|150.97|152.99|150.83|0
1647436830000|2022-03-16 13:20:30|153.27|151.11|153.13|150.97|153.27|151.11|153.13|150.97|0
1647436840000|2022-03-16 13:20:40|152.99|150.83|152.7|150.54|153.13|150.97|152.7|150.54|0
1647436850000|2022-03-16 13:20:50|152.84|150.68|152.84|150.68|152.84|150.68|152.84|150.68|0
1647436860000|2022-03-16 13:21:00|152.76|150.6|152.98|150.82|152.98|150.82|152.76|150.6|0
1647436870000|2022-03-16 13:21:10|153.05|150.89|153.13|150.97|153.2|151.04|153.05|150.89|0
1647436880000|2022-03-16 13:21:20|152.98|150.82|152.98|150.82|152.98|150.82|152.98|150.82|0
1647436890000|2022-03-16 13:21:30|153.13|150.97|153.13|150.97|153.13|150.97|152.98|150.82|0
1647436900000|2022-03-16 13:21:40|153.27|151.11|153.56|151.4|153.56|151.4|153.27|151.11|0
1647436910000|2022-03-16 13:21:50|153.71|151.55|154|151.84|154|151.84|153.71|151.55|0
1647436920000|2022-03-16 13:22:00|154.07|151.91|153.85|151.69|154.07|151.91|153.85|151.69|0
1647436930000|2022-03-16 13:22:10|153.71|151.55|153.63|151.47|153.71|151.55|153.56|151.4|0
1647436940000|2022-03-16 13:22:20|153.71|151.55|153.63|151.47|153.71|151.55|153.63|151.47|0
1647436950000|2022-03-16 13:22:30|153.56|151.4|152.98|150.82|153.56|151.4|152.98|150.82|0
1647436960000|2022-03-16 13:22:40|153.13|150.97|153.42|151.26|153.42|151.26|153.13|150.97|0
1647436970000|2022-03-16 13:22:50|153.49|151.33|153.56|151.4|153.56|151.4|153.49|151.33|0
1647436980000|2022-03-16 13:23:00|153.71|151.55|153.71|151.55|153.71|151.55|153.71|151.55|0
1647436990000|2022-03-16 13:23:10|153.85|151.69|154.14|151.98|154.14|151.98|153.85|151.69|0
1647437000000|2022-03-16 13:23:20|154|151.84|153.85|151.69|154|151.84|153.85|151.69|0
1647437030000|2022-03-16 13:23:50|154|151.84|153.85|151.69|154|151.84|153.85|151.69|0
1647437040000|2022-03-16 13:24:00|154|151.84|153.7|151.54|154|151.84|153.7|151.54|0
1647437050000|2022-03-16 13:24:10|153.85|151.69|153.99|151.83|153.99|151.83|153.85|151.69|0
1647437060000|2022-03-16 13:24:20|154.14|151.98|154.14|151.98|154.14|151.98|154.14|151.98|0
1647437070000|2022-03-16 13:24:30|154.29|152.13|154.43|152.27|154.43|152.27|154.29|152.13|0
1647437080000|2022-03-16 13:24:40|155.3|153.14|155.45|153.29|155.6|153.44|155.3|153.14|0
1647437090000|2022-03-16 13:24:50|155.6|153.44|155.6|153.44|155.6|153.44|155.45|153.29|0
1647437100000|2022-03-16 13:25:00|155.45|153.29|155.3|153.14|155.45|153.29|155.3|153.14|0
1647437110000|2022-03-16 13:25:10|155.16|153|155.01|152.85|155.16|153|155.01|152.85|0
1647437120000|2022-03-16 13:25:20|154.72|152.56|154.57|152.41|154.72|152.56|154.57|152.41|0
1647437140000|2022-03-16 13:25:40|154.87|152.71|154.87|152.71|154.87|152.71|154.87|152.71|0
1647437160000|2022-03-16 13:26:00|154.72|152.56|154.87|152.71|154.87|152.71|154.72|152.56|0
1647437170000|2022-03-16 13:26:10|154.72|152.56|154.86|152.7|154.87|152.71|154.72|152.56|0
1647437180000|2022-03-16 13:26:20|154.72|152.56|154.28|152.12|154.72|152.56|154.28|152.12|0
1647437190000|2022-03-16 13:26:30|154.14|151.98|153.7|151.54|154.14|151.98|153.7|151.54|0
1647437200000|2022-03-16 13:26:40|153.85|151.69|153.56|151.4|153.85|151.69|153.56|151.4|0
1647437210000|2022-03-16 13:26:50|153.41|151.25|153.56|151.4|153.56|151.4|153.41|151.25|0
1647437220000|2022-03-16 13:27:00|153.7|151.54|153.27|151.11|153.7|151.54|153.27|151.11|0
1647437230000|2022-03-16 13:27:10|153.41|151.25|153.7|151.54|153.7|151.54|153.41|151.25|0
1647437240000|2022-03-16 13:27:20|153.55|151.39|153.26|151.1|153.55|151.39|153.26|151.1|0
1647437250000|2022-03-16 13:27:30|153.12|150.96|153.12|150.96|153.12|150.96|153.12|150.96|0
1647437260000|2022-03-16 13:27:40|153.26|151.1|152.97|150.81|153.26|151.1|152.69|150.53|0
1647437270000|2022-03-16 13:27:50|152.83|150.67|152.54|150.38|152.83|150.67|152.54|150.38|0
1647437280000|2022-03-16 13:28:00|152.4|150.24|152.25|150.09|152.4|150.24|152.25|150.09|0
1647437290000|2022-03-16 13:28:10|152.11|149.95|151.67|149.51|152.11|149.95|151.53|149.37|0
1647437300000|2022-03-16 13:28:20|151.53|149.37|152.11|149.95|152.11|149.95|151.53|149.37|0
1647437310000|2022-03-16 13:28:30|151.96|149.8|151.39|149.23|151.96|149.8|151.39|149.23|0
1647437320000|2022-03-16 13:28:40|151.53|149.37|151.53|149.37|151.53|149.37|151.39|149.23|0
1647437330000|2022-03-16 13:28:50|151.67|149.51|151.67|149.51|151.82|149.66|151.67|149.51|0
1647437340000|2022-03-16 13:29:00|151.82|149.66|151.53|149.37|151.82|149.66|151.53|149.37|0
1647437350000|2022-03-16 13:29:10|151.67|149.51|151.67|149.51|151.74|149.58|151.67|149.51|0
1647437360000|2022-03-16 13:29:20|151.96|149.8|151.89|149.73|151.96|149.8|151.89|149.73|0
1647437370000|2022-03-16 13:29:30|152.25|150.09|152.54|150.38|152.54|150.38|152.25|150.09|0
1647437380000|2022-03-16 13:29:40|152.68|150.52|152.68|150.52|152.68|150.52|152.68|150.52|0
1647437390000|2022-03-16 13:29:50|152.75|150.59|152.1|149.94|152.75|150.59|152.1|149.94|0
1647437400000|2022-03-16 13:30:00|152.39|150.23|152.97|150.81|152.97|150.81|152.39|150.23|0
1647437410000|2022-03-16 13:30:10|152.83|150.67|153.26|151.1|153.26|151.1|152.83|150.67|0
1647437420000|2022-03-16 13:30:20|152.83|150.67|153.26|151.1|153.26|151.1|152.83|150.67|0
1647437430000|2022-03-16 13:30:30|153.7|151.54|153.7|151.54|153.7|151.54|153.26|151.1|0
1647437440000|2022-03-16 13:30:40|153.55|151.39|153.26|151.1|153.55|151.39|153.12|150.96|0
1647437450000|2022-03-16 13:30:50|153.55|151.39|153.4|151.24|153.55|151.39|152.97|150.81|0
1647437460000|2022-03-16 13:31:00|153.11|150.95|153.26|151.1|154.13|151.97|153.11|150.95|0
1647437470000|2022-03-16 13:31:10|153.55|151.39|154.13|151.97|154.13|151.97|153.55|151.39|0
1647437480000|2022-03-16 13:31:20|154.71|152.55|153.26|151.1|154.71|152.55|153.26|151.1|0
1647437490000|2022-03-16 13:31:30|153.11|150.95|153.26|151.1|153.4|151.24|153.11|150.95|0
1647437500000|2022-03-16 13:31:40|153.11|150.95|153.26|151.1|153.55|151.39|152.75|150.59|0
1647437510000|2022-03-16 13:31:50|153.4|151.24|153.4|151.24|153.98|151.82|153.4|151.24|0
1647437520000|2022-03-16 13:32:00|153.11|150.95|153.84|151.68|153.84|151.68|153.11|150.95|0
1647437530000|2022-03-16 13:32:10|153.69|151.53|153.84|151.68|153.84|151.68|153.4|151.24|0
1647437540000|2022-03-16 13:32:20|154.27|152.11|153.98|151.82|154.27|152.11|153.55|151.39|0
1647437550000|2022-03-16 13:32:30|153.84|151.68|153.69|151.53|153.84|151.68|153.55|151.39|0
1647437560000|2022-03-16 13:32:40|154.13|151.97|153.84|151.68|154.13|151.97|153.84|151.68|0
1647437570000|2022-03-16 13:32:50|153.98|151.82|154.27|152.11|154.27|152.11|153.98|151.82|0
1647437580000|2022-03-16 13:33:00|154.42|152.26|153.84|151.68|154.42|152.26|153.84|151.68|0
1647437590000|2022-03-16 13:33:10|153.98|151.82|153.69|151.53|153.98|151.82|153.4|151.24|0
1647437600000|2022-03-16 13:33:20|153.55|151.39|153.26|151.1|153.55|151.39|152.53|150.37|0
1647437610000|2022-03-16 13:33:30|153.4|151.24|152.82|150.66|153.4|151.24|152.82|150.66|0
1647437620000|2022-03-16 13:33:40|153.4|151.24|153.69|151.53|153.84|151.68|153.4|151.24|0
1647437630000|2022-03-16 13:33:50|153.4|151.24|154.42|152.26|154.42|152.26|153.4|151.24|0
1647437640000|2022-03-16 13:34:00|154.85|152.69|155.58|153.42|155.58|153.42|154.85|152.69|0
1647437650000|2022-03-16 13:34:10|155.73|153.57|154.85|152.69|156.02|153.86|154.85|152.69|0
1647437660000|2022-03-16 13:34:20|154.71|152.55|155.14|152.98|155.14|152.98|154.56|152.4|0
1647437670000|2022-03-16 13:34:30|155.44|153.28|155.95|153.79|155.95|153.79|155.44|153.28|0
1647437680000|2022-03-16 13:34:40|155.87|153.71|156.02|153.86|156.17|154.01|155.87|153.71|0
1647437690000|2022-03-16 13:34:50|155.87|153.71|156.46|154.3|156.46|154.3|155.87|153.71|0
1647437700000|2022-03-16 13:35:00|156.75|154.59|156.9|154.74|156.9|154.74|156.17|154.01|0
1647437710000|2022-03-16 13:35:10|157.19|155.03|157.78|155.62|157.78|155.62|157.19|155.03|0
1647437720000|2022-03-16 13:35:20|158.37|156.21|158.22|156.06|158.37|156.21|158.22|156.06|0
1647437730000|2022-03-16 13:35:30|158.67|156.51|159.11|156.95|159.55|157.39|158.67|156.51|0
1647437740000|2022-03-16 13:35:40|158.96|156.8|157.93|155.77|158.96|156.8|157.93|155.77|0
1647437750000|2022-03-16 13:35:50|158.59|156.43|158.37|156.21|159.11|156.95|158.37|156.21|0
1647437760000|2022-03-16 13:36:00|157.63|155.47|158.52|156.36|158.52|156.36|157.63|155.47|0
1647437770000|2022-03-16 13:36:10|158.67|156.51|159.11|156.95|159.11|156.95|158.67|156.51|0
1647437780000|2022-03-16 13:36:20|159.55|157.39|158.96|156.8|159.55|157.39|158.96|156.8|0
1647437790000|2022-03-16 13:36:30|159.26|157.1|159.55|157.39|159.55|157.39|158.81|156.65|0
1647437800000|2022-03-16 13:36:40|159.4|157.24|159.55|157.39|159.55|157.39|159.4|157.24|0
1647437810000|2022-03-16 13:36:50|159.4|157.24|159.55|157.39|160|157.84|159.4|157.24|0
1647437820000|2022-03-16 13:37:00|160|157.84|160.15|157.99|160.29|158.13|160|157.84|0
1647437830000|2022-03-16 13:37:10|160.44|158.28|160.59|158.43|161.04|158.88|160.44|158.28|0
1647437840000|2022-03-16 13:37:20|160.74|158.58|161.04|158.88|161.04|158.88|160.59|158.43|0
1647437850000|2022-03-16 13:37:30|160.59|158.43|160.89|158.73|160.89|158.73|160.59|158.43|0
1647437860000|2022-03-16 13:37:40|159.85|157.69|160.14|157.98|160.14|157.98|159.85|157.69|0
1647437870000|2022-03-16 13:37:50|160.44|158.28|160.14|157.98|160.44|158.28|159.85|157.69|0
1647437880000|2022-03-16 13:38:00|160.44|158.28|160.74|158.58|160.89|158.73|160.44|158.28|0
1647437890000|2022-03-16 13:38:10|160.66|158.5|160.74|158.58|160.81|158.65|160.59|158.43|0
1647437900000|2022-03-16 13:38:20|161.19|159.03|160.74|158.58|161.19|159.03|160.74|158.58|0
1647437910000|2022-03-16 13:38:30|160.22|158.06|159.7|157.54|160.22|158.06|159.7|157.54|0
1647437920000|2022-03-16 13:38:40|160.29|158.13|161.48|159.32|161.48|159.32|160.14|157.98|0
1647437930000|2022-03-16 13:38:50|161.78|159.62|163.28|161.12|163.43|161.27|161.78|159.62|0
1647437940000|2022-03-16 13:39:00|163.73|161.57|163.43|161.27|163.73|161.57|163.43|161.27|0
1647437950000|2022-03-16 13:39:10|163.73|161.57|163.58|161.42|163.88|161.72|163.58|161.42|0
1647437960000|2022-03-16 13:39:20|163.73|161.57|163.88|161.72|164.03|161.87|163.5|161.34|0
1647437970000|2022-03-16 13:39:30|164.03|161.87|163.88|161.72|164.03|161.87|163.58|161.42|0
1647437980000|2022-03-16 13:39:40|164.18|162.02|163.43|161.27|164.18|162.02|163.43|161.27|0
1647437990000|2022-03-16 13:39:50|163.58|161.42|163.88|161.72|163.88|161.72|163.58|161.42|0
1647438000000|2022-03-16 13:40:00|163.73|161.57|164.33|162.17|164.33|162.17|163.73|161.57|0
1647438010000|2022-03-16 13:40:10|164.48|162.32|164.48|162.32|164.48|162.32|164.25|162.09|0
1647438020000|2022-03-16 13:40:20|165.24|163.08|165.39|163.23|165.39|163.23|165.24|163.08|0
1647438030000|2022-03-16 13:40:30|165.54|163.38|165.54|163.38|165.54|163.38|165.23|163.07|0
1647438040000|2022-03-16 13:40:40|165.23|163.07|164.63|162.47|165.23|163.07|164.63|162.47|0
1647438050000|2022-03-16 13:40:50|164.78|162.62|163.88|161.72|164.78|162.62|163.88|161.72|0
1647438060000|2022-03-16 13:41:00|163.73|161.57|164.03|161.87|164.03|161.87|163.35|161.19|0
1647438070000|2022-03-16 13:41:10|164.1|161.94|164.33|162.17|164.48|162.32|164.1|161.94|0
1647438080000|2022-03-16 13:41:20|163.88|161.72|163.58|161.42|163.88|161.72|163.58|161.42|0
1647438090000|2022-03-16 13:41:30|163.43|161.27|163.88|161.72|163.88|161.72|163.43|161.27|0
1647438100000|2022-03-16 13:41:40|163.8|161.64|163.88|161.72|163.88|161.72|163.8|161.64|0
1647438110000|2022-03-16 13:41:50|164.48|162.32|164.63|162.47|164.63|162.47|164.48|162.32|0
1647438120000|2022-03-16 13:42:00|164.93|162.77|165.38|163.22|165.38|163.22|164.93|162.77|0
1647438130000|2022-03-16 13:42:10|165.53|163.37|165.99|163.83|165.99|163.83|165.38|163.22|0
1647438140000|2022-03-16 13:42:20|165.84|163.68|165.69|163.53|165.84|163.68|165.69|163.53|0
1647438150000|2022-03-16 13:42:30|165.38|163.22|164.93|162.77|165.38|163.22|164.93|162.77|0
1647438160000|2022-03-16 13:42:40|164.78|162.62|165.38|163.22|165.38|163.22|164.78|162.62|0
1647438170000|2022-03-16 13:42:50|165.08|162.92|165.23|163.07|165.38|163.22|165.08|162.92|0
1647438180000|2022-03-16 13:43:00|165.08|162.92|166.14|163.98|166.14|163.98|165.08|162.92|0
1647438190000|2022-03-16 13:43:10|165.84|163.68|165.99|163.83|165.99|163.83|165.68|163.52|0
1647438200000|2022-03-16 13:43:20|165.68|163.52|165.68|163.52|165.68|163.52|165.68|163.52|0
1647438210000|2022-03-16 13:43:30|165.38|163.22|165.23|163.07|165.38|163.22|165.08|162.92|0
1647438220000|2022-03-16 13:43:40|165.38|163.22|165.08|162.92|165.38|163.22|164.93|162.77|0
1647438230000|2022-03-16 13:43:50|165.38|163.22|165.53|163.37|165.53|163.37|165.3|163.14|0
1647438250000|2022-03-16 13:44:10|165.68|163.52|165.99|163.83|165.99|163.83|165.68|163.52|0
1647438260000|2022-03-16 13:44:20|165.83|163.67|165.08|162.92|165.83|163.67|165.08|162.92|0
1647438270000|2022-03-16 13:44:30|165.38|163.22|165.68|163.52|165.68|163.52|165.38|163.22|0
1647438280000|2022-03-16 13:44:40|165.83|163.67|166.14|163.98|166.14|163.98|165.83|163.67|0
1647438290000|2022-03-16 13:44:50|165.83|163.67|165.83|163.67|165.99|163.83|165.38|163.22|0
1647438300000|2022-03-16 13:45:00|166.14|163.98|166.29|164.13|166.29|164.13|166.14|163.98|0
1647438310000|2022-03-16 13:45:10|165.83|163.67|166.14|163.98|166.14|163.98|165.75|163.59|0
1647438320000|2022-03-16 13:45:20|166.29|164.13|166.29|164.13|166.29|164.13|166.14|163.98|0
1647438330000|2022-03-16 13:45:30|165.68|163.52|166.14|163.98|167.5|165.34|165.68|163.52|0
1647438340000|2022-03-16 13:45:40|166.36|164.2|166.44|164.28|166.44|164.28|166.14|163.98|0
1647438350000|2022-03-16 13:45:50|166.29|164.13|166.29|164.13|166.29|164.13|165.98|163.82|0
1647438360000|2022-03-16 13:46:00|166.44|164.28|167.35|165.19|167.35|165.19|166.44|164.28|0
1647438370000|2022-03-16 13:46:10|167.81|165.65|167.58|165.42|167.81|165.65|167.5|165.34|0
1647438380000|2022-03-16 13:46:20|167.5|165.34|167.65|165.49|167.81|165.65|167.5|165.34|0
1647438390000|2022-03-16 13:46:30|167.5|165.34|167.65|165.49|167.81|165.65|167.5|165.34|0
1647438400000|2022-03-16 13:46:40|167.5|165.34|167.81|165.65|167.81|165.65|167.5|165.34|0
1647438410000|2022-03-16 13:46:50|167.65|165.49|167.81|165.65|167.81|165.65|167.65|165.49|0
1647438420000|2022-03-16 13:47:00|168.11|165.95|168.11|165.95|168.11|165.95|167.96|165.8|0
1647438430000|2022-03-16 13:47:10|167.96|165.8|167.96|165.8|168.26|166.1|167.96|165.8|0
1647438440000|2022-03-16 13:47:20|168.11|165.95|167.65|165.49|168.11|165.95|167.65|165.49|0
1647438450000|2022-03-16 13:47:30|167.35|165.19|167.2|165.04|167.35|165.19|167.2|165.04|0
1647438460000|2022-03-16 13:47:40|167.35|165.19|167.65|165.49|167.65|165.49|167.35|165.19|0
1647438470000|2022-03-16 13:47:50|167.8|165.64|167.88|165.72|167.88|165.72|167.65|165.49|0
1647438480000|2022-03-16 13:48:00|167.8|165.64|168.57|166.41|168.87|166.71|167.8|165.64|0
1647438490000|2022-03-16 13:48:10|168.72|166.56|168.41|166.25|168.72|166.56|168.26|166.1|0
1647438500000|2022-03-16 13:48:20|168.26|166.1|168.57|166.41|168.57|166.41|168.26|166.1|0
1647438510000|2022-03-16 13:48:30|168.72|166.56|168.57|166.41|168.72|166.56|168.41|166.25|0
1647438520000|2022-03-16 13:48:40|168.41|166.25|167.35|165.19|168.57|166.41|167.35|165.19|0
1647438530000|2022-03-16 13:48:50|166.59|164.43|167.04|164.88|167.19|165.03|166.59|164.43|0
1647438540000|2022-03-16 13:49:00|166.89|164.73|166.74|164.58|166.89|164.73|166.43|164.27|0
1647438550000|2022-03-16 13:49:10|166.81|164.65|167.35|165.19|167.42|165.26|166.81|164.65|0
1647438560000|2022-03-16 13:49:20|167.04|164.88|166.74|164.58|167.04|164.88|166.74|164.58|0
1647438570000|2022-03-16 13:49:30|166.89|164.73|166.81|164.65|166.89|164.73|166.81|164.65|0
1647438580000|2022-03-16 13:49:40|166.74|164.58|167.04|164.88|167.19|165.03|166.74|164.58|0
1647438590000|2022-03-16 13:49:50|166.89|164.73|166.66|164.5|166.89|164.73|166.58|164.42|0
1647438600000|2022-03-16 13:50:00|166.89|164.73|167.04|164.88|167.19|165.03|166.89|164.73|0
1647438610000|2022-03-16 13:50:10|167.5|165.34|167.04|164.88|167.5|165.34|167.04|164.88|0
1647438620000|2022-03-16 13:50:20|166.74|164.58|166.13|163.97|166.74|164.58|166.13|163.97|0
1647438630000|2022-03-16 13:50:30|165.9|163.74|165.37|163.21|165.9|163.74|165.37|163.21|0
1647438640000|2022-03-16 13:50:40|165.52|163.36|165.52|163.36|165.52|163.36|165.22|163.06|0
1647438650000|2022-03-16 13:50:50|165.67|163.51|165.67|163.51|165.75|163.59|165.67|163.51|0
1647438660000|2022-03-16 13:51:00|165.37|163.21|165.82|163.66|165.82|163.66|165.37|163.21|0
1647438670000|2022-03-16 13:51:10|165.75|163.59|165.67|163.51|165.82|163.66|165.67|163.51|0
1647438680000|2022-03-16 13:51:20|166.58|164.42|167.04|164.88|167.04|164.88|166.58|164.42|0
1647438690000|2022-03-16 13:51:30|166.81|164.65|167.65|165.49|167.65|165.49|166.81|164.65|0
1647438700000|2022-03-16 13:51:40|167.49|165.33|167.34|165.18|167.49|165.33|167.04|164.88|0
1647438710000|2022-03-16 13:51:50|167.19|165.03|167.65|165.49|167.65|165.49|167.19|165.03|0
1647438720000|2022-03-16 13:52:00|167.49|165.33|167.49|165.33|167.65|165.49|167.49|165.33|0
1647438730000|2022-03-16 13:52:10|167.65|165.49|167.8|165.64|167.8|165.64|167.65|165.49|0
1647438740000|2022-03-16 13:52:20|167.19|165.03|166.88|164.72|167.19|165.03|166.73|164.57|0
1647438750000|2022-03-16 13:52:30|167.04|164.88|167.04|164.88|167.04|164.88|167.04|164.88|0
1647438760000|2022-03-16 13:52:40|166.88|164.72|166.88|164.72|167.04|164.88|166.88|164.72|0
1647438770000|2022-03-16 13:52:50|166.73|164.57|165.74|163.58|166.73|164.57|165.74|163.58|0
1647438780000|2022-03-16 13:53:00|165.67|163.51|165.82|163.66|166.28|164.12|165.67|163.51|0
1647438790000|2022-03-16 13:53:10|165.67|163.51|165.52|163.36|165.82|163.66|165.52|163.36|0
1647438800000|2022-03-16 13:53:20|165.37|163.21|165.37|163.21|165.37|163.21|165.37|163.21|0
1647438810000|2022-03-16 13:53:30|165.22|163.06|164.76|162.6|165.37|163.21|164.76|162.6|0
1647438820000|2022-03-16 13:53:40|164.61|162.45|164.61|162.45|164.61|162.45|164.46|162.3|0
1647438830000|2022-03-16 13:53:50|164.76|162.6|165.22|163.06|165.22|163.06|164.76|162.6|0
1647438840000|2022-03-16 13:54:00|164.61|162.45|164.16|162|164.61|162.45|164.16|162|0
1647438850000|2022-03-16 13:54:10|164.01|161.85|163.86|161.7|164.01|161.85|163.71|161.55|0
1647438860000|2022-03-16 13:54:20|164.01|161.85|163.41|161.25|164.01|161.85|163.41|161.25|0
1647438870000|2022-03-16 13:54:30|163.26|161.1|162.66|160.5|163.56|161.4|162.66|160.5|0
1647438880000|2022-03-16 13:54:40|163.11|160.95|163.26|161.1|163.41|161.25|163.11|160.95|0
1647438890000|2022-03-16 13:54:50|163.41|161.25|163.41|161.25|163.41|161.25|163.41|161.25|0
1647438900000|2022-03-16 13:55:00|163.26|161.1|163.86|161.7|163.86|161.7|163.26|161.1|0
1647438910000|2022-03-16 13:55:10|164.31|162.15|163.56|161.4|164.31|162.15|163.56|161.4|0
1647438920000|2022-03-16 13:55:20|163.71|161.55|164.01|161.85|164.16|162|163.71|161.55|0
1647438930000|2022-03-16 13:55:30|164.31|162.15|164.16|162|164.31|162.15|164.16|162|0
1647438940000|2022-03-16 13:55:40|164.46|162.3|164.61|162.45|164.61|162.45|164.31|162.15|0
1647438950000|2022-03-16 13:55:50|164.46|162.3|164.61|162.45|164.61|162.45|164.38|162.22|0
1647438960000|2022-03-16 13:56:00|164.53|162.37|164.61|162.45|164.61|162.45|164.46|162.3|0
1647438970000|2022-03-16 13:56:10|164.46|162.3|164.76|162.6|164.76|162.6|164.46|162.3|0
1647438980000|2022-03-16 13:56:20|164.61|162.45|164.61|162.45|164.76|162.6|164.61|162.45|0
1647438990000|2022-03-16 13:56:30|164.46|162.3|164.61|162.45|164.61|162.45|164.46|162.3|0
1647439000000|2022-03-16 13:56:40|164.46|162.3|165.36|163.2|165.36|163.2|164.46|162.3|0
1647439010000|2022-03-16 13:56:50|165.51|163.35|165.97|163.81|165.97|163.81|165.36|163.2|0
1647439020000|2022-03-16 13:57:00|166.27|164.11|166.27|164.11|166.27|164.11|166.27|164.11|0
1647439030000|2022-03-16 13:57:10|166.12|163.96|165.82|163.66|166.12|163.96|165.82|163.66|0
1647439040000|2022-03-16 13:57:20|164.61|162.45|164.3|162.14|164.61|162.45|164.15|161.99|0
1647439050000|2022-03-16 13:57:30|164.15|161.99|164|161.84|164.15|161.99|164|161.84|0
1647439060000|2022-03-16 13:57:40|163.85|161.69|164.3|162.14|164.3|162.14|163.85|161.69|0
1647439070000|2022-03-16 13:57:50|164.61|162.45|164.76|162.6|164.91|162.75|164.61|162.45|0
1647439080000|2022-03-16 13:58:00|164.45|162.29|163.85|161.69|164.45|162.29|163.85|161.69|0
1647439090000|2022-03-16 13:58:10|164|161.84|164.45|162.29|164.45|162.29|163.85|161.69|0
1647439100000|2022-03-16 13:58:20|164.3|162.14|163.55|161.39|164.3|162.14|163.4|161.24|0
1647439110000|2022-03-16 13:58:30|163.4|161.24|163.47|161.31|163.47|161.31|163.25|161.09|0
1647439120000|2022-03-16 13:58:40|163.55|161.39|163.55|161.39|163.55|161.39|163.55|161.39|0
1647439130000|2022-03-16 13:58:50|163.4|161.24|163.4|161.24|163.4|161.24|163.25|161.09|0
1647439140000|2022-03-16 13:59:00|163.1|160.94|163.4|161.24|163.4|161.24|162.8|160.64|0
1647439150000|2022-03-16 13:59:10|163.55|161.39|163.85|161.69|163.85|161.69|163.55|161.39|0
1647439160000|2022-03-16 13:59:20|163.7|161.54|164.15|161.99|164.15|161.99|163.7|161.54|0
1647439170000|2022-03-16 13:59:30|164.3|162.14|164|161.84|164.3|162.14|164|161.84|0
1647439180000|2022-03-16 13:59:40|164.3|162.14|163.85|161.69|164.3|162.14|163.85|161.69|0
1647439190000|2022-03-16 13:59:50|163.7|161.54|164.15|161.99|164.15|161.99|163.7|161.54|0
1647439200000|2022-03-16 14:00:00|164.75|162.59|164.45|162.29|164.75|162.59|164.45|162.29|0
1647439210000|2022-03-16 14:00:10|164.52|162.36|164.45|162.29|164.6|162.44|164.45|162.29|0
1647439220000|2022-03-16 14:00:20|164.6|162.44|164.45|162.29|164.75|162.59|164.3|162.14|0
1647439230000|2022-03-16 14:00:30|164.6|162.44|164.3|162.14|164.75|162.59|164.3|162.14|0
1647439240000|2022-03-16 14:00:40|164.6|162.44|164.75|162.59|164.75|162.59|164.6|162.44|0
1647439250000|2022-03-16 14:00:50|164.6|162.44|164.6|162.44|164.75|162.59|164.6|162.44|0
1647439260000|2022-03-16 14:01:00|164.75|162.59|164.9|162.74|164.9|162.74|164.75|162.59|0
1647439270000|2022-03-16 14:01:10|165.05|162.89|164.75|162.59|165.05|162.89|164.75|162.59|0
1647439280000|2022-03-16 14:01:20|164.45|162.29|164|161.84|164.75|162.59|164|161.84|0
1647439290000|2022-03-16 14:01:30|164.3|162.14|165.51|163.35|165.66|163.5|164.3|162.14|0
1647439300000|2022-03-16 14:01:40|165.66|163.5|165.81|163.65|165.81|163.65|165.66|163.5|0
1647439310000|2022-03-16 14:01:50|165.96|163.8|165.96|163.8|166.11|163.95|165.96|163.8|0
1647439320000|2022-03-16 14:02:00|166.26|164.1|165.66|163.5|166.26|164.1|165.66|163.5|0
1647439330000|2022-03-16 14:02:10|165.35|163.19|165.2|163.04|165.35|163.19|165.2|163.04|0
1647439340000|2022-03-16 14:02:20|165.35|163.19|165.05|162.89|165.51|163.35|165.05|162.89|0
1647439350000|2022-03-16 14:02:30|164.9|162.74|165.28|163.12|165.35|163.19|164.9|162.74|0
1647439360000|2022-03-16 14:02:40|164.75|162.59|164.3|162.14|164.75|162.59|164.3|162.14|0
1647439370000|2022-03-16 14:02:50|164.45|162.29|164.3|162.14|164.45|162.29|164.3|162.14|0
1647439380000|2022-03-16 14:03:00|164.45|162.29|165.05|162.89|165.05|162.89|164.45|162.29|0
1647439390000|2022-03-16 14:03:10|164.45|162.29|164.6|162.44|164.6|162.44|164.45|162.29|0
1647439400000|2022-03-16 14:03:20|164.3|162.14|164.6|162.44|164.6|162.44|164.15|161.99|0
1647439410000|2022-03-16 14:03:30|164.3|162.14|164.15|161.99|164.3|162.14|164.15|161.99|0
1647439420000|2022-03-16 14:03:40|163.99|161.83|164.14|161.98|164.3|162.14|163.99|161.83|0
1647439430000|2022-03-16 14:03:50|164.3|162.14|163.54|161.38|164.3|162.14|163.54|161.38|0
1647439440000|2022-03-16 14:04:00|163.39|161.23|162.79|160.63|163.39|161.23|162.79|160.63|0
1647439450000|2022-03-16 14:04:10|162.94|160.78|162.79|160.63|162.94|160.78|162.79|160.63|0
1647439460000|2022-03-16 14:04:20|161.3|159.14|161.15|158.99|161.3|159.14|161|158.84|0
1647439470000|2022-03-16 14:04:30|161.3|159.14|160.92|158.76|161.3|159.14|160.92|158.76|0
1647439480000|2022-03-16 14:04:40|160.7|158.54|160.7|158.54|160.7|158.54|159.96|157.8|0
1647439490000|2022-03-16 14:04:50|161|158.84|161.44|159.28|161.45|159.29|161|158.84|0
1647439500000|2022-03-16 14:05:00|161.52|159.36|161.44|159.28|161.74|159.58|161.3|159.14|0
1647439510000|2022-03-16 14:05:10|161.67|159.51|161.59|159.43|161.67|159.51|161.44|159.28|0
1647439520000|2022-03-16 14:05:20|161.44|159.28|161.44|159.28|161.59|159.43|161.3|159.14|0
1647439530000|2022-03-16 14:05:30|161.59|159.43|161.44|159.28|161.59|159.43|161.44|159.28|0
1647439540000|2022-03-16 14:05:40|161.59|159.43|161.74|159.58|161.74|159.58|161.59|159.43|0
1647439550000|2022-03-16 14:05:50|161.59|159.43|161.74|159.58|161.74|159.58|161.59|159.43|0
1647439560000|2022-03-16 14:06:00|161.59|159.43|161.29|159.13|161.59|159.43|161.29|159.13|0
1647439570000|2022-03-16 14:06:10|161.37|159.21|160.85|158.69|161.37|159.21|160.85|158.69|0
1647439580000|2022-03-16 14:06:20|161|158.84|160.85|158.69|161.29|159.13|160.85|158.69|0
1647439590000|2022-03-16 14:06:30|160.25|158.09|159.81|157.65|160.25|158.09|159.66|157.5|0
1647439600000|2022-03-16 14:06:40|159.95|157.79|159.51|157.35|159.95|157.79|159.06|156.9|0
1647439610000|2022-03-16 14:06:50|159.21|157.05|158.77|156.61|159.66|157.5|158.77|156.61|0
1647439620000|2022-03-16 14:07:00|158.47|156.31|157.74|155.58|158.47|156.31|157.74|155.58|0
1647439630000|2022-03-16 14:07:10|157.59|155.43|157.59|155.43|158.18|156.02|157.59|155.43|0
1647439640000|2022-03-16 14:07:20|158.47|156.31|158.77|156.61|158.77|156.61|158.47|156.31|0
1647439650000|2022-03-16 14:07:30|159.21|157.05|159.66|157.5|159.66|157.5|159.06|156.9|0
1647439660000|2022-03-16 14:07:40|159.51|157.35|158.92|156.76|159.51|157.35|158.92|156.76|0
1647439670000|2022-03-16 14:07:50|158.77|156.61|158.99|156.83|158.99|156.83|158.77|156.61|0
1647439680000|2022-03-16 14:08:00|159.51|157.35|159.21|157.05|159.51|157.35|159.21|157.05|0
1647439690000|2022-03-16 14:08:10|158.47|156.31|158.47|156.31|158.47|156.31|158.32|156.16|0
1647439700000|2022-03-16 14:08:20|158.77|156.61|158.62|156.46|158.77|156.61|158.47|156.31|0
1647439710000|2022-03-16 14:08:30|158.77|156.61|159.65|157.49|159.65|157.49|158.77|156.61|0
1647439720000|2022-03-16 14:08:40|159.36|157.2|158.47|156.31|159.36|157.2|158.47|156.31|0
1647439730000|2022-03-16 14:08:50|158.91|156.75|158.84|156.68|158.91|156.75|158.84|156.68|0
1647439740000|2022-03-16 14:09:00|158.77|156.61|158.17|156.01|158.77|156.61|158.17|156.01|0
1647439750000|2022-03-16 14:09:10|157.88|155.72|157.88|155.72|157.88|155.72|157.73|155.57|0
1647439760000|2022-03-16 14:09:20|158.03|155.87|158.17|156.01|158.17|156.01|158.03|155.87|0
1647439770000|2022-03-16 14:09:30|158.03|155.87|158.03|155.87|158.03|155.87|157.73|155.57|0
1647439780000|2022-03-16 14:09:40|157.88|155.72|158.03|155.87|158.03|155.87|157.88|155.72|0
1647439790000|2022-03-16 14:09:50|158.32|156.16|157.8|155.64|158.32|156.16|157.73|155.57|0
1647439800000|2022-03-16 14:10:00|157.44|155.28|157.58|155.42|157.58|155.42|157.29|155.13|0
1647439810000|2022-03-16 14:10:10|157.88|155.72|158.1|155.94|158.1|155.94|157.88|155.72|0
1647439820000|2022-03-16 14:10:20|158.32|156.16|158.62|156.46|158.62|156.46|158.32|156.16|0
1647439830000|2022-03-16 14:10:30|158.91|156.75|158.62|156.46|159.06|156.9|158.62|156.46|0
1647439840000|2022-03-16 14:10:40|158.91|156.75|159.06|156.9|159.06|156.9|158.91|156.75|0
1647439850000|2022-03-16 14:10:50|159.5|157.34|159.95|157.79|159.95|157.79|159.5|157.34|0
1647439860000|2022-03-16 14:11:00|159.65|157.49|160.46|158.3|160.46|158.3|159.65|157.49|0
1647439870000|2022-03-16 14:11:10|160.84|158.68|160.84|158.68|161.14|158.98|160.69|158.53|0
1647439880000|2022-03-16 14:11:20|161.29|159.13|161.44|159.28|161.44|159.28|161.14|158.98|0
1647439890000|2022-03-16 14:11:30|162.33|160.17|163.23|161.07|163.68|161.52|162.33|160.17|0
1647439900000|2022-03-16 14:11:40|163.68|161.52|163.53|161.37|163.68|161.52|163.23|161.07|0
1647439910000|2022-03-16 14:11:50|164.43|162.27|163.83|161.67|164.43|162.27|163.83|161.67|0
1647439920000|2022-03-16 14:12:00|164.13|161.97|163.08|160.92|164.13|161.97|163.08|160.92|0
1647439930000|2022-03-16 14:12:10|163.83|161.67|164.05|161.89|164.13|161.97|163.68|161.52|0
1647439940000|2022-03-16 14:12:20|163.98|161.82|163.23|161.07|163.98|161.82|163.23|161.07|0
1647439950000|2022-03-16 14:12:30|163.38|161.22|163.53|161.37|163.53|161.37|163.38|161.22|0
1647439960000|2022-03-16 14:12:40|163.68|161.52|160.24|158.08|163.68|161.52|160.24|158.08|0
1647439970000|2022-03-16 14:12:50|160.39|158.23|160.55|158.39|160.55|158.39|160.39|158.23|0
1647439980000|2022-03-16 14:13:00|160.7|158.54|160.39|158.23|160.7|158.54|160.39|158.23|0
1647439990000|2022-03-16 14:13:10|160.7|158.54|161.86|159.7|161.86|159.7|160.7|158.54|0
1647440000000|2022-03-16 14:13:20|162.24|160.08|162.09|159.93|162.39|160.23|162.09|159.93|0
1647440010000|2022-03-16 14:13:30|161.78|159.62|161.86|159.7|161.94|159.78|161.78|159.62|0
1647440020000|2022-03-16 14:13:40|161.78|159.62|161.94|159.78|161.94|159.78|161.78|159.62|0
1647440030000|2022-03-16 14:13:50|161.78|159.62|160.58|158.42|161.78|159.62|160.58|158.42|0
1647440040000|2022-03-16 14:14:00|160.73|158.57|161.63|159.47|161.63|159.47|160.73|158.57|0
1647440050000|2022-03-16 14:14:10|161.78|159.62|162.24|160.08|162.24|160.08|161.78|159.62|0
1647440060000|2022-03-16 14:14:20|163.3|161.14|162.84|160.68|163.3|161.14|161.93|159.77|0
1647440070000|2022-03-16 14:14:30|162.54|160.38|163.07|160.91|163.07|160.91|162.24|160.08|0
1647440080000|2022-03-16 14:14:40|162.99|160.83|163.75|161.59|163.75|161.59|162.99|160.83|0
1647440090000|2022-03-16 14:14:50|163.45|161.29|162.39|160.23|163.45|161.29|162.39|160.23|0
1647440100000|2022-03-16 14:15:00|163.3|161.14|164.06|161.9|164.06|161.9|163.3|161.14|0
1647440110000|2022-03-16 14:15:10|164.21|162.05|165.27|163.11|165.27|163.11|164.21|162.05|0
1647440120000|2022-03-16 14:15:20|166.04|163.88|166.81|164.65|166.81|164.65|166.04|163.88|0
1647440130000|2022-03-16 14:15:30|166.96|164.8|166.35|164.19|166.96|164.8|165.89|163.73|0
1647440140000|2022-03-16 14:15:40|166.96|164.8|167.73|165.57|167.73|165.57|166.96|164.8|0
1647440150000|2022-03-16 14:15:50|168.04|165.88|169.74|167.58|169.74|167.58|168.04|165.88|0
1647440160000|2022-03-16 14:16:00|170.05|167.89|170.36|168.2|170.36|168.2|169.96|167.8|0
1647440170000|2022-03-16 14:16:10|170.67|168.51|171.29|169.13|171.29|169.13|170.67|168.51|0
1647440180000|2022-03-16 14:16:20|171.91|169.75|171.13|168.97|171.91|169.75|171.13|168.97|0
1647440190000|2022-03-16 14:16:30|171.44|169.28|170.98|168.82|171.44|169.28|170.98|168.82|0
1647440200000|2022-03-16 14:16:40|171.29|169.13|170.51|168.35|171.29|169.13|170.51|168.35|0
1647440210000|2022-03-16 14:16:50|171.29|169.13|171.6|169.44|171.6|169.44|171.29|169.13|0
1647440230000|2022-03-16 14:17:10|171.44|169.28|172.38|170.22|172.69|170.53|171.44|169.28|0
1647440240000|2022-03-16 14:17:20|172.85|170.69|172.85|170.69|173.16|171|172.85|170.69|0
1647440250000|2022-03-16 14:17:30|172.69|170.53|172.85|170.69|172.85|170.69|172.53|170.37|0
1647440260000|2022-03-16 14:17:40|173|170.84|173.08|170.92|173.16|171|172.85|170.69|0
1647440270000|2022-03-16 14:17:50|173.47|171.31|173.79|171.63|174.1|171.94|173.47|171.31|0
1647440280000|2022-03-16 14:18:00|174.26|172.1|174.42|172.26|174.42|172.26|174.26|172.1|0
1647440290000|2022-03-16 14:18:10|174.57|172.41|174.42|172.26|174.57|172.41|174.42|172.26|0
1647440300000|2022-03-16 14:18:20|174.57|172.41|174.89|172.73|174.89|172.73|174.41|172.25|0
1647440310000|2022-03-16 14:18:30|175.2|173.04|175.68|173.52|175.68|173.52|175.2|173.04|0
1647440320000|2022-03-16 14:18:40|175.99|173.83|175.36|173.2|176.31|174.15|175.36|173.2|0
1647440330000|2022-03-16 14:18:50|175.2|173.04|176.62|174.46|176.62|174.46|175.2|173.04|0
1647440340000|2022-03-16 14:19:00|176.94|174.78|176.62|174.46|177.1|174.94|176.62|174.46|0
1647440350000|2022-03-16 14:19:10|176.94|174.78|174.41|172.25|176.94|174.78|174.41|172.25|0
1647440360000|2022-03-16 14:19:20|174.26|172.1|173.94|171.78|174.41|172.25|173.94|171.78|0
1647440370000|2022-03-16 14:19:30|174.1|171.94|174.1|171.94|174.57|172.41|174.1|171.94|0
1647440380000|2022-03-16 14:19:40|173.94|171.78|173.78|171.62|173.94|171.78|173.78|171.62|0
1647440390000|2022-03-16 14:19:50|174.1|171.94|173.78|171.62|174.1|171.94|173.47|171.31|0
1647440400000|2022-03-16 14:20:00|173.47|171.31|175.04|172.88|175.04|172.88|173.47|171.31|0
1647440410000|2022-03-16 14:20:10|174.88|172.72|174.73|172.57|175.52|173.36|174.41|172.25|0
1647440420000|2022-03-16 14:20:20|174.57|172.41|173.94|171.78|174.57|172.41|173.94|171.78|0
1647440430000|2022-03-16 14:20:30|173.78|171.62|174.57|172.41|174.57|172.41|173.78|171.62|0
1647440440000|2022-03-16 14:20:40|174.88|172.72|173.94|171.78|174.88|172.72|173.94|171.78|0
1647440450000|2022-03-16 14:20:50|173.47|171.31|173.78|171.62|173.94|171.78|173.47|171.31|0
1647440460000|2022-03-16 14:21:00|174.41|172.25|173.78|171.62|174.41|172.25|173.78|171.62|0
1647440470000|2022-03-16 14:21:10|173.86|171.7|173.47|171.31|174.41|172.25|173.47|171.31|0
1647440480000|2022-03-16 14:21:20|177.58|175.42|173.64|171.48|177.58|175.42|173.64|171.48|0
1647440490000|2022-03-16 14:21:30|173.72|171.56|174.9|172.74|174.9|172.74|173.72|171.56|0
1647440500000|2022-03-16 14:21:40|175.21|173.05|175.21|173.05|175.21|173.05|175.05|172.89|0
1647440510000|2022-03-16 14:21:50|175.52|173.36|174.9|172.74|176.15|173.99|174.9|172.74|0
1647440520000|2022-03-16 14:22:00|175.05|172.89|175.6|173.44|175.6|173.44|175.05|172.89|0
1647440530000|2022-03-16 14:22:10|175.37|173.21|175.05|172.89|175.52|173.36|175.05|172.89|0
1647440540000|2022-03-16 14:22:20|175.21|173.05|174.74|172.58|175.21|173.05|174.27|172.11|0
1647440550000|2022-03-16 14:22:30|174.58|172.42|174.27|172.11|174.58|172.42|174.11|171.95|0
1647440560000|2022-03-16 14:22:40|174.58|172.42|174.42|172.26|174.97|172.81|174.42|172.26|0
1647440570000|2022-03-16 14:22:50|174.11|171.95|174.42|172.26|174.42|172.26|173.8|171.64|0
1647440580000|2022-03-16 14:23:00|175.05|172.89|174.11|171.95|175.05|172.89|174.11|171.95|0
1647440590000|2022-03-16 14:23:10|174.42|172.26|174.11|171.95|174.42|172.26|173.95|171.79|0
1647440600000|2022-03-16 14:23:20|174.27|172.11|174.03|171.87|174.27|172.11|173.79|171.63|0
1647440610000|2022-03-16 14:23:30|174.11|171.95|174.18|172.02|174.18|172.02|173.79|171.63|0
1647440620000|2022-03-16 14:23:40|174.34|172.18|175.21|173.05|175.21|173.05|173.79|171.63|0
1647440630000|2022-03-16 14:23:50|174.74|172.58|175.13|172.97|175.21|173.05|174.74|172.58|0
1647440640000|2022-03-16 14:24:00|175.05|172.89|174.42|172.26|175.05|172.89|174.42|172.26|0
1647440650000|2022-03-16 14:24:10|174.26|172.1|174.42|172.26|174.42|172.26|174.26|172.1|0
1647440660000|2022-03-16 14:24:20|174.58|172.42|174.11|171.95|174.89|172.73|174.11|171.95|0
1647440670000|2022-03-16 14:24:30|174.42|172.26|174.42|172.26|174.58|172.42|174.42|172.26|0
1647440680000|2022-03-16 14:24:40|174.81|172.65|174.11|171.95|174.81|172.65|174.11|171.95|0
1647440690000|2022-03-16 14:24:50|173.95|171.79|173.79|171.63|173.95|171.79|173.79|171.63|0
1647440700000|2022-03-16 14:25:00|173.95|171.79|175.05|172.89|175.05|172.89|173.95|171.79|0
1647440710000|2022-03-16 14:25:10|175.36|173.2|175.05|172.89|175.36|173.2|175.05|172.89|0
1647440720000|2022-03-16 14:25:20|175.52|173.36|174.89|172.73|175.52|173.36|174.89|172.73|0
1647440730000|2022-03-16 14:25:30|174.26|172.1|173.01|170.85|174.26|172.1|173.01|170.85|0
1647440740000|2022-03-16 14:25:40|172.54|170.38|173.17|171.01|173.17|171.01|172.39|170.23|0
1647440750000|2022-03-16 14:25:50|172.85|170.69|172.7|170.54|172.85|170.69|172.7|170.54|0
1647440760000|2022-03-16 14:26:00|173.32|171.16|173.95|171.79|173.95|171.79|173.32|171.16|0
1647440770000|2022-03-16 14:26:10|173.63|171.47|173.63|171.47|173.95|171.79|173.63|171.47|0
1647440780000|2022-03-16 14:26:20|173.4|171.24|173.63|171.47|173.79|171.63|173.4|171.24|0
1647440790000|2022-03-16 14:26:30|173.79|171.63|174.18|172.02|174.26|172.1|173.79|171.63|0
1647440800000|2022-03-16 14:26:40|174.57|172.41|173.32|171.16|174.57|172.41|173.16|171|0
1647440810000|2022-03-16 14:26:50|173.48|171.32|173.48|171.32|173.48|171.32|173.32|171.16|0
1647440820000|2022-03-16 14:27:00|173.63|171.47|173.16|171|173.79|171.63|173.16|171|0
1647440830000|2022-03-16 14:27:10|173.32|171.16|173.16|171|173.32|171.16|173.16|171|0
1647440840000|2022-03-16 14:27:20|173.01|170.85|173.79|171.63|173.79|171.63|173.01|170.85|0
1647440850000|2022-03-16 14:27:30|174.1|171.94|173.63|171.47|174.18|172.02|173.63|171.47|0
1647440860000|2022-03-16 14:27:40|173.16|171|173.01|170.85|173.16|171|172.85|170.69|0
1647440870000|2022-03-16 14:27:50|172.85|170.69|173.16|171|173.32|171.16|172.85|170.69|0
1647440880000|2022-03-16 14:28:00|173.08|170.92|172.85|170.69|173.32|171.16|172.85|170.69|0
1647440890000|2022-03-16 14:28:10|172.69|170.53|173.32|171.16|173.32|171.16|172.69|170.53|0
1647440900000|2022-03-16 14:28:20|173.01|170.85|173.32|171.16|173.47|171.31|173.01|170.85|0
1647440910000|2022-03-16 14:28:30|173.16|171|172.54|170.38|173.16|171|172.38|170.22|0
1647440920000|2022-03-16 14:28:40|173.01|170.85|172.38|170.22|173.01|170.85|172.38|170.22|0
1647440930000|2022-03-16 14:28:50|172.54|170.38|173.16|171|173.16|171|172.38|170.22|0
1647440940000|2022-03-16 14:29:00|173.32|171.16|172.22|170.06|173.32|171.16|171.91|169.75|0
1647440950000|2022-03-16 14:29:10|172.07|169.91|172.38|170.22|172.69|170.53|172.07|169.91|0
1647440960000|2022-03-16 14:29:20|172.22|170.06|172.54|170.38|172.54|170.38|172.07|169.91|0
1647440970000|2022-03-16 14:29:30|173.32|171.16|173.16|171|173.63|171.47|173.16|171|0
1647440980000|2022-03-16 14:29:40|173.47|171.31|174.26|172.1|174.26|172.1|173.47|171.31|0
1647440990000|2022-03-16 14:29:50|174.41|172.25|171.76|169.6|174.41|172.25|171.76|169.6|0
1647441000000|2022-03-16 14:30:00|172.22|170.06|172.07|169.91|172.85|170.69|172.07|169.91|0
1647441010000|2022-03-16 14:30:10|171.91|169.75|171.6|169.44|172.07|169.91|171.6|169.44|0
1647441020000|2022-03-16 14:30:20|172.38|170.22|172.53|170.37|172.85|170.69|172.38|170.22|0
1647441030000|2022-03-16 14:30:30|172.85|170.69|172.38|170.22|172.85|170.69|172.38|170.22|0
1647441040000|2022-03-16 14:30:40|172.22|170.06|172.22|170.06|172.38|170.22|172.22|170.06|0
1647441050000|2022-03-16 14:30:50|172.07|169.91|172.07|169.91|172.22|170.06|171.91|169.75|0
1647441060000|2022-03-16 14:31:00|171.75|169.59|172.07|169.91|172.07|169.91|171.75|169.59|0
1647441070000|2022-03-16 14:31:10|171.91|169.75|172.38|170.22|172.38|170.22|171.91|169.75|0
1647441080000|2022-03-16 14:31:20|172.69|170.53|172.69|170.53|172.69|170.53|172.69|170.53|0
1647441090000|2022-03-16 14:31:30|172.22|170.06|172.22|170.06|172.45|170.29|172.22|170.06|0
1647441100000|2022-03-16 14:31:40|172.76|170.6|174.1|171.94|174.1|171.94|172.76|170.6|0
1647441110000|2022-03-16 14:31:50|174.25|172.09|173.47|171.31|174.25|172.09|173.47|171.31|0
1647441120000|2022-03-16 14:32:00|173.78|171.62|174.25|172.09|174.25|172.09|173.78|171.62|0
1647441130000|2022-03-16 14:32:10|174.41|172.25|174.25|172.09|174.72|172.56|174.25|172.09|0
1647441140000|2022-03-16 14:32:20|174.57|172.41|173.94|171.78|174.57|172.41|173.94|171.78|0
1647441150000|2022-03-16 14:32:30|173.78|171.62|174.25|172.09|174.25|172.09|173.78|171.62|0
1647441160000|2022-03-16 14:32:40|174.48|172.32|174.88|172.72|175.19|173.03|174.48|172.32|0
1647441170000|2022-03-16 14:32:50|174.57|172.41|174.41|172.25|174.57|172.41|174.09|171.93|0
1647441180000|2022-03-16 14:33:00|174.57|172.41|174.88|172.72|174.88|172.72|174.57|172.41|0
1647441190000|2022-03-16 14:33:10|175.04|172.88|175.51|173.35|175.51|173.35|175.04|172.88|0
1647441200000|2022-03-16 14:33:20|175.35|173.19|175.51|173.35|175.51|173.35|175.19|173.03|0
1647441210000|2022-03-16 14:33:30|175.43|173.27|175.82|173.66|175.82|173.66|175.35|173.19|0
1647441220000|2022-03-16 14:33:40|175.98|173.82|175.98|173.82|176.14|173.98|175.98|173.82|0
1647441230000|2022-03-16 14:33:50|176.61|174.45|176.77|174.61|176.93|174.77|176.61|174.45|0
1647441240000|2022-03-16 14:34:00|176.69|174.53|175.51|173.35|176.69|174.53|175.51|173.35|0
1647441250000|2022-03-16 14:34:10|175.19|173.03|175.51|173.35|175.58|173.42|175.19|173.03|0
1647441260000|2022-03-16 14:34:20|175.66|173.5|175.35|173.19|175.66|173.5|175.35|173.19|0
1647441270000|2022-03-16 14:34:30|175.03|172.87|174.56|172.4|175.03|172.87|174.56|172.4|0
1647441280000|2022-03-16 14:34:40|174.8|172.64|175.03|172.87|175.03|172.87|174.8|172.64|0
1647441290000|2022-03-16 14:34:50|175.11|172.95|174.88|172.72|175.11|172.95|174.88|172.72|0
1647441300000|2022-03-16 14:35:00|174.72|172.56|174.95|172.79|174.95|172.79|174.72|172.56|0
1647441310000|2022-03-16 14:35:10|175.03|172.87|173.78|171.62|175.03|172.87|173.78|171.62|0
1647441320000|2022-03-16 14:35:20|173.62|171.46|173.15|170.99|173.62|171.46|173|170.84|0
1647441330000|2022-03-16 14:35:30|173.46|171.3|173.62|171.46|173.62|171.46|173.38|171.22|0
1647441340000|2022-03-16 14:35:40|173.78|171.62|173.46|171.3|173.78|171.62|173.46|171.3|0
1647441350000|2022-03-16 14:35:50|173.78|171.62|173.62|171.46|173.78|171.62|173.62|171.46|0
1647441360000|2022-03-16 14:36:00|173.78|171.62|174.72|172.56|174.72|172.56|173.78|171.62|0
1647441370000|2022-03-16 14:36:10|174.88|172.72|174.87|172.71|175.03|172.87|174.87|172.71|0
1647441380000|2022-03-16 14:36:20|174.64|172.48|174.56|172.4|174.64|172.48|174.4|172.24|0
1647441390000|2022-03-16 14:36:30|174.87|172.71|174.4|172.24|174.87|172.71|174.4|172.24|0
1647441400000|2022-03-16 14:36:40|173.78|171.62|174.4|172.24|174.4|172.24|173.78|171.62|0
1647441410000|2022-03-16 14:36:50|174.56|172.4|174.09|171.93|174.56|172.4|174.09|171.93|0
1647441420000|2022-03-16 14:37:00|174.25|172.09|173.46|171.3|174.25|172.09|173.46|171.3|0
1647441430000|2022-03-16 14:37:10|173.93|171.77|172.52|170.36|173.93|171.77|172.52|170.36|0
1647441440000|2022-03-16 14:37:20|172.68|170.52|172.06|169.9|172.68|170.52|172.06|169.9|0
1647441450000|2022-03-16 14:37:30|171.9|169.74|172.21|170.05|172.21|170.05|171.75|169.59|0
1647441460000|2022-03-16 14:37:40|171.9|169.74|172.06|169.9|172.52|170.36|171.9|169.74|0
1647441470000|2022-03-16 14:37:50|172.21|170.05|172.06|169.9|172.37|170.21|172.06|169.9|0
1647441480000|2022-03-16 14:38:00|171.74|169.58|171.28|169.12|171.74|169.58|171.28|169.12|0
1647441490000|2022-03-16 14:38:10|170.97|168.81|170.66|168.5|171.12|168.96|170.66|168.5|0
1647441500000|2022-03-16 14:38:20|170.11|167.95|169.42|167.26|170.35|168.19|169.42|167.26|0
1647441510000|2022-03-16 14:38:30|169.88|167.72|169.57|167.41|169.88|167.72|169.42|167.26|0
1647441520000|2022-03-16 14:38:40|170.04|167.88|169.73|167.57|170.04|167.88|169.73|167.57|0
1647441530000|2022-03-16 14:38:50|169.42|167.26|169.73|167.57|170.35|168.19|169.42|167.26|0
1647441540000|2022-03-16 14:39:00|169.57|167.41|170.5|168.34|170.5|168.34|169.57|167.41|0
1647441550000|2022-03-16 14:39:10|169.88|167.72|171.12|168.96|171.12|168.96|169.88|167.72|0
1647441560000|2022-03-16 14:39:20|171.43|169.27|172.68|170.52|172.68|170.52|171.43|169.27|0
1647441570000|2022-03-16 14:39:30|172.52|170.36|172.52|170.36|172.68|170.52|172.52|170.36|0
1647441580000|2022-03-16 14:39:40|172.83|170.67|172.83|170.67|172.99|170.83|172.83|170.67|0
1647441590000|2022-03-16 14:39:50|172.99|170.83|173.53|171.37|173.53|171.37|172.99|170.83|0
1647441600000|2022-03-16 14:40:00|173.77|171.61|174.71|172.55|174.71|172.55|173.77|171.61|0
1647441610000|2022-03-16 14:40:10|174.87|172.71|174.4|172.24|174.87|172.71|174.4|172.24|0
1647441620000|2022-03-16 14:40:20|174.24|172.08|174.24|172.08|174.24|172.08|173.93|171.77|0
1647441630000|2022-03-16 14:40:30|174.55|172.39|174.55|172.39|174.87|172.71|174.55|172.39|0
1647441640000|2022-03-16 14:40:40|174.71|172.55|173.61|171.45|174.71|172.55|173.61|171.45|0
1647441650000|2022-03-16 14:40:50|173.14|170.98|172.52|170.36|173.14|170.98|172.52|170.36|0
1647441660000|2022-03-16 14:41:00|172.91|170.75|172.21|170.05|172.91|170.75|172.21|170.05|0
1647441670000|2022-03-16 14:41:10|172.05|169.89|170.03|167.87|172.05|169.89|169.88|167.72|0
1647441680000|2022-03-16 14:41:20|170.11|167.95|168.49|166.33|170.11|167.95|168.49|166.33|0
1647441690000|2022-03-16 14:41:30|168.18|166.02|167.79|165.63|168.18|166.02|166.49|164.33|0
1647441700000|2022-03-16 14:41:40|167.26|165.1|168.03|165.87|168.03|165.87|167.26|165.1|0
1647441710000|2022-03-16 14:41:50|168.49|166.33|169.1|166.94|169.72|167.56|168.49|166.33|0
1647441720000|2022-03-16 14:42:00|168.95|166.79|167.87|165.71|168.95|166.79|167.87|165.71|0
1647441730000|2022-03-16 14:42:10|167.56|165.4|168.02|165.86|168.03|165.87|167.56|165.4|0
1647441740000|2022-03-16 14:42:20|167.72|165.56|167.56|165.4|167.72|165.56|166.95|164.79|0
1647441750000|2022-03-16 14:42:30|166.8|164.64|166.49|164.33|166.8|164.64|166.49|164.33|0
1647441760000|2022-03-16 14:42:40|167.1|164.94|167.18|165.02|167.41|165.25|166.8|164.64|0
1647441770000|2022-03-16 14:42:50|166.8|164.64|166.26|164.1|166.8|164.64|166.26|164.1|0
1647441780000|2022-03-16 14:43:00|166.34|164.18|166.03|163.87|166.64|164.48|166.03|163.87|0
1647441790000|2022-03-16 14:43:10|166.34|164.18|166.34|164.18|166.95|164.79|166.34|164.18|0
1647441800000|2022-03-16 14:43:20|166.18|164.02|164.96|162.8|166.18|164.02|164.96|162.8|0
1647441810000|2022-03-16 14:43:30|165.11|162.95|165.72|163.56|166.64|164.48|165.11|162.95|0
1647441820000|2022-03-16 14:43:40|166.03|163.87|164.35|162.19|166.03|163.87|164.35|162.19|0
1647441830000|2022-03-16 14:43:50|164.81|162.65|164.2|162.04|164.81|162.65|164.2|162.04|0
1647441840000|2022-03-16 14:44:00|164.35|162.19|164.2|162.04|164.35|162.19|163.9|161.74|0
1647441850000|2022-03-16 14:44:10|164.81|162.65|165.03|162.87|165.03|162.87|164.81|162.65|0
1647441860000|2022-03-16 14:44:20|165.42|163.26|165.88|163.72|166.03|163.87|165.42|163.26|0
1647441870000|2022-03-16 14:44:30|166.33|164.17|166.49|164.33|166.79|164.63|166.18|164.02|0
1647441880000|2022-03-16 14:44:40|166.64|164.48|166.95|164.79|166.95|164.79|166.18|164.02|0
1647441890000|2022-03-16 14:44:50|166.79|164.63|167.1|164.94|167.41|165.25|166.79|164.63|0
1647441900000|2022-03-16 14:45:00|166.33|164.17|167.41|165.25|167.41|165.25|166.33|164.17|0
1647441910000|2022-03-16 14:45:10|167.1|164.94|166.1|163.94|167.1|164.94|165.87|163.71|0
1647441920000|2022-03-16 14:45:20|166.33|164.17|167.25|165.09|167.25|165.09|166.03|163.87|0
1647441930000|2022-03-16 14:45:30|167.41|165.25|167.41|165.25|167.56|165.4|167.41|165.25|0
1647441940000|2022-03-16 14:45:40|166.79|164.63|166.64|164.48|166.79|164.63|166.64|164.48|0
1647441950000|2022-03-16 14:45:50|166.33|164.17|166.64|164.48|166.64|164.48|166.18|164.02|0
1647441960000|2022-03-16 14:46:00|166.94|164.78|166.49|164.33|167.4|165.24|166.49|164.33|0
1647441970000|2022-03-16 14:46:10|165.11|162.95|166.79|164.63|166.79|164.63|164.96|162.8|0
1647441980000|2022-03-16 14:46:20|166.94|164.78|167.25|165.09|167.56|165.4|166.94|164.78|0
1647441990000|2022-03-16 14:46:30|167.87|165.71|168.02|165.86|168.02|165.86|167.71|165.55|0
1647442000000|2022-03-16 14:46:40|167.56|165.4|168.17|166.01|168.17|166.01|167.56|165.4|0
1647442010000|2022-03-16 14:46:50|167.71|165.55|167.94|165.78|168.48|166.32|167.71|165.55|0
1647442020000|2022-03-16 14:47:00|168.25|166.09|168.33|166.17|168.33|166.17|167.86|165.7|0
1647442030000|2022-03-16 14:47:10|168.17|166.01|167.71|165.55|168.4|166.24|167.71|165.55|0
1647442040000|2022-03-16 14:47:20|167.4|165.24|168.25|166.09|168.25|166.09|167.4|165.24|0
1647442050000|2022-03-16 14:47:30|168.48|166.32|168.33|166.17|168.48|166.32|168.17|166.01|0
1647442060000|2022-03-16 14:47:40|168.48|166.32|166.94|164.78|168.48|166.32|166.94|164.78|0
1647442070000|2022-03-16 14:47:50|167.1|164.94|167.1|164.94|167.71|165.55|167.1|164.94|0
1647442080000|2022-03-16 14:48:00|167.4|165.24|167.4|165.24|167.4|165.24|166.94|164.78|0
1647442090000|2022-03-16 14:48:10|166.79|164.63|166.94|164.78|166.94|164.78|166.79|164.63|0
1647442100000|2022-03-16 14:48:20|166.64|164.48|166.63|164.47|166.64|164.48|166.48|164.32|0
1647442110000|2022-03-16 14:48:30|166.71|164.55|167.4|165.24|167.4|165.24|166.71|164.55|0
1647442120000|2022-03-16 14:48:40|168.17|166.01|166.79|164.63|168.17|166.01|166.79|164.63|0
1647442130000|2022-03-16 14:48:50|166.63|164.47|166.02|163.86|166.63|164.47|166.02|163.86|0
1647442140000|2022-03-16 14:49:00|166.18|164.02|166.33|164.17|166.48|164.32|166.18|164.02|0
1647442150000|2022-03-16 14:49:10|166.79|164.63|167.25|165.09|167.25|165.09|166.79|164.63|0
1647442160000|2022-03-16 14:49:20|168.01|165.85|167.09|164.93|168.01|165.85|167.09|164.93|0
1647442170000|2022-03-16 14:49:30|166.94|164.78|167.09|164.93|167.09|164.93|166.17|164.01|0
1647442180000|2022-03-16 14:49:40|167.25|165.09|167.63|165.47|167.63|165.47|167.25|165.09|0
1647442190000|2022-03-16 14:49:50|168.17|166.01|167.71|165.55|168.17|166.01|167.71|165.55|0
1647442200000|2022-03-16 14:50:00|167.01|164.85|167.93|165.77|167.93|165.77|167.01|164.85|0
1647442210000|2022-03-16 14:50:10|168.17|166.01|168.78|166.62|168.78|166.62|168.17|166.01|0
1647442220000|2022-03-16 14:50:20|169.09|166.93|169.56|167.4|169.56|167.4|169.09|166.93|0
1647442230000|2022-03-16 14:50:30|168.63|166.47|169.55|167.39|169.55|167.39|168.47|166.31|0
1647442240000|2022-03-16 14:50:40|169.4|167.24|169.63|167.47|169.63|167.47|169.32|167.16|0
1647442250000|2022-03-16 14:50:50|169.71|167.55|169.09|166.93|169.71|167.55|168.86|166.7|0
1647442260000|2022-03-16 14:51:00|168.94|166.78|168.63|166.47|168.94|166.78|168.63|166.47|0
1647442270000|2022-03-16 14:51:10|168.32|166.16|168.01|165.85|168.78|166.62|168.01|165.85|0
1647442280000|2022-03-16 14:51:20|168.32|166.16|167.7|165.54|168.32|166.16|167.24|165.08|0
1647442290000|2022-03-16 14:51:30|167.55|165.39|168.63|166.47|168.63|166.47|167.55|165.39|0
1647442300000|2022-03-16 14:51:40|168.47|166.31|168.32|166.16|168.78|166.62|168.32|166.16|0
1647442310000|2022-03-16 14:51:50|168.47|166.31|168.47|166.31|168.47|166.31|168.47|166.31|0
1647442320000|2022-03-16 14:52:00|168.63|166.47|168.63|166.47|168.63|166.47|168.47|166.31|0
1647442330000|2022-03-16 14:52:10|167.86|165.7|167.86|165.7|167.86|165.7|167.55|165.39|0
1647442340000|2022-03-16 14:52:20|167.78|165.62|167.24|165.08|167.78|165.62|166.94|164.78|0
1647442350000|2022-03-16 14:52:30|166.63|164.47|166.63|164.47|166.78|164.62|166.48|164.32|0
1647442360000|2022-03-16 14:52:40|166.94|164.78|166.94|164.78|167.09|164.93|166.78|164.62|0
1647442370000|2022-03-16 14:52:50|166.63|164.47|167.01|164.85|167.24|165.08|166.63|164.47|0
1647442380000|2022-03-16 14:53:00|166.55|164.39|166.32|164.16|166.63|164.47|166.32|164.16|0
1647442390000|2022-03-16 14:53:10|166.48|164.32|166.93|164.77|166.93|164.77|166.48|164.32|0
1647442400000|2022-03-16 14:53:20|167.55|165.39|167.55|165.39|167.55|165.39|167.24|165.08|0
1647442410000|2022-03-16 14:53:30|167.39|165.23|166.47|164.31|167.39|165.23|166.47|164.31|0
1647442420000|2022-03-16 14:53:40|166.32|164.16|166.02|163.86|166.32|164.16|166.02|163.86|0
1647442430000|2022-03-16 14:53:50|165.86|163.7|166.17|164.01|166.17|164.01|165.86|163.7|0
1647442440000|2022-03-16 14:54:00|166.47|164.31|166.78|164.62|166.93|164.77|166.47|164.31|0
1647442450000|2022-03-16 14:54:10|166.7|164.54|167.55|165.39|167.55|165.39|166.7|164.54|0
1647442460000|2022-03-16 14:54:20|167.7|165.54|168.16|166|168.16|166|167.7|165.54|0
1647442470000|2022-03-16 14:54:30|167.7|165.54|167.39|165.23|167.7|165.54|167.09|164.93|0
1647442480000|2022-03-16 14:54:40|167.55|165.39|166.93|164.77|167.55|165.39|166.78|164.62|0
1647442490000|2022-03-16 14:54:50|167.24|165.08|167.39|165.23|167.7|165.54|167.24|165.08|0
1647442500000|2022-03-16 14:55:00|167.55|165.39|167.85|165.69|167.85|165.69|167.55|165.39|0
1647442510000|2022-03-16 14:55:10|167.7|165.54|167.93|165.77|167.93|165.77|167.7|165.54|0
1647442520000|2022-03-16 14:55:20|167.62|165.46|167.39|165.23|167.62|165.46|166.93|164.77|0
1647442530000|2022-03-16 14:55:30|167.7|165.54|166.32|164.16|167.7|165.54|166.32|164.16|0
1647442540000|2022-03-16 14:55:40|166.62|164.46|167.54|165.38|167.54|165.38|166.55|164.39|0
1647442550000|2022-03-16 14:55:50|167.39|165.23|167.39|165.23|167.39|165.23|167.08|164.92|0
1647442560000|2022-03-16 14:56:00|167.08|164.92|166.93|164.77|167.08|164.92|166.7|164.54|0
1647442570000|2022-03-16 14:56:10|167.08|164.92|167.16|165|167.39|165.23|167.08|164.92|0
1647442580000|2022-03-16 14:56:20|166.93|164.77|167.24|165.08|167.24|165.08|166.85|164.69|0
1647442590000|2022-03-16 14:56:30|167.08|164.92|166.54|164.38|167.08|164.92|166.54|164.38|0
1647442600000|2022-03-16 14:56:40|166.32|164.16|166.16|164|166.39|164.23|166.16|164|0
1647442610000|2022-03-16 14:56:50|166.32|164.16|165.86|163.7|166.32|164.16|165.86|163.7|0
1647442620000|2022-03-16 14:57:00|165.25|163.09|164.71|162.55|165.25|163.09|164.71|162.55|0
1647442630000|2022-03-16 14:57:10|164.94|162.78|165.09|162.93|165.09|162.93|164.33|162.17|0
1647442640000|2022-03-16 14:57:20|165.55|163.39|167.16|165|167.16|165|165.55|163.39|0
1647442650000|2022-03-16 14:57:30|166.93|164.77|167.23|165.07|167.39|165.23|166.93|164.77|0
1647442660000|2022-03-16 14:57:40|167.08|164.92|167.7|165.54|167.7|165.54|167.08|164.92|0
1647442670000|2022-03-16 14:57:50|167.39|165.23|167.08|164.92|167.39|165.23|167.08|164.92|0
1647442680000|2022-03-16 14:58:00|166.93|164.77|166.93|164.77|166.93|164.77|166.85|164.69|0
1647442690000|2022-03-16 14:58:10|167.69|165.53|168.16|166|168.16|166|167.69|165.53|0
1647442700000|2022-03-16 14:58:20|168|165.84|167.85|165.69|168.16|166|167.85|165.69|0
1647442710000|2022-03-16 14:58:30|167.69|165.53|167.61|165.45|168.31|166.15|167.61|165.45|0
1647442720000|2022-03-16 14:58:40|167.54|165.38|168.23|166.07|168.23|166.07|167.54|165.38|0
1647442730000|2022-03-16 14:58:50|168.31|166.15|168.77|166.61|168.77|166.61|168.31|166.15|0
1647442740000|2022-03-16 14:59:00|168.69|166.53|168.07|165.91|168.77|166.61|168.07|165.91|0
1647442750000|2022-03-16 14:59:10|168.46|166.3|169.54|167.38|169.54|167.38|168.46|166.3|0
1647442760000|2022-03-16 14:59:20|169.85|167.69|170.08|167.92|170.08|167.92|169.85|167.69|0
1647442770000|2022-03-16 14:59:30|170.32|168.16|170.01|167.85|170.32|168.16|169.77|167.61|0
1647442780000|2022-03-16 14:59:40|169.85|167.69|170.16|168|170.63|168.47|169.85|167.69|0
1647442790000|2022-03-16 14:59:50|170.01|167.85|170.94|168.78|170.94|168.78|170.01|167.85|0
1647442800000|2022-03-16 15:00:00|171.09|168.93|170.01|167.85|171.09|168.93|170.01|167.85|0
1647442810000|2022-03-16 15:00:10|169.7|167.54|170.78|168.62|170.78|168.62|169.7|167.54|0
1647442820000|2022-03-16 15:00:20|171.09|168.93|171.09|168.93|171.09|168.93|170.7|168.54|0
1647442830000|2022-03-16 15:00:30|171.25|169.09|171.71|169.55|171.71|169.55|171.25|169.09|0
1647442840000|2022-03-16 15:00:40|171.56|169.4|171.09|168.93|171.56|169.4|170.93|168.77|0
1647442850000|2022-03-16 15:00:50|171.56|169.4|170.39|168.23|171.56|169.4|170.39|168.23|0
1647442860000|2022-03-16 15:01:00|170.47|168.31|169.69|167.53|170.47|168.31|169.69|167.53|0
1647442870000|2022-03-16 15:01:10|169.85|167.69|169.39|167.23|169.85|167.69|169.39|167.23|0
1647442880000|2022-03-16 15:01:20|168.92|166.76|168.92|166.76|168.92|166.76|168.69|166.53|0
1647442890000|2022-03-16 15:01:30|168.77|166.61|169.23|167.07|169.38|167.22|168.77|166.61|0
1647442900000|2022-03-16 15:01:40|169.38|167.22|164.33|162.17|169.38|167.22|164.33|162.17|0
1647442910000|2022-03-16 15:01:50|165.24|163.08|167.23|165.07|167.23|165.07|165.24|163.08|0
1647442920000|2022-03-16 15:02:00|166.92|164.76|169.69|167.53|169.69|167.53|166.92|164.76|0
1647442930000|2022-03-16 15:02:10|169.08|166.92|167.84|165.68|169.08|166.92|167.84|165.68|0
1647442940000|2022-03-16 15:02:20|168.77|166.61|168.77|166.61|168.77|166.61|168.3|166.14|0
1647442950000|2022-03-16 15:02:30|168.92|166.76|169.15|166.99|169.15|166.99|168.92|166.76|0
1647442960000|2022-03-16 15:02:40|169.85|167.69|169.69|167.53|169.85|167.69|169.54|167.38|0
1647442970000|2022-03-16 15:02:50|169.85|167.69|169.69|167.53|170.16|168|169.69|167.53|0
1647442980000|2022-03-16 15:03:00|169.85|167.69|169.38|167.22|169.85|167.69|168.92|166.76|0
1647442990000|2022-03-16 15:03:10|169.23|167.07|168.92|166.76|169.38|167.22|168.92|166.76|0
1647443000000|2022-03-16 15:03:20|169.23|167.07|170.31|168.15|170.31|168.15|169.23|167.07|0
1647443010000|2022-03-16 15:03:30|170.16|168|170.47|168.31|170.47|168.31|170.16|168|0
1647443020000|2022-03-16 15:03:40|170|167.84|169.69|167.53|170|167.84|169.69|167.53|0
1647443030000|2022-03-16 15:03:50|169.23|167.07|169.38|167.22|169.38|167.22|169.07|166.91|0
1647443040000|2022-03-16 15:04:00|169.54|167.38|168.3|166.14|169.54|167.38|168.3|166.14|0
1647443050000|2022-03-16 15:04:10|168.61|166.45|168.99|166.83|168.99|166.83|168.61|166.45|0
1647443060000|2022-03-16 15:04:20|169.23|167.07|170.15|167.99|170.15|167.99|168.76|166.6|0
1647443070000|2022-03-16 15:04:30|170.31|168.15|170.46|168.3|170.62|168.46|170.31|168.15|0
1647443080000|2022-03-16 15:04:40|171.08|168.92|171.24|169.08|171.4|169.24|171.08|168.92|0
1647443090000|2022-03-16 15:04:50|170.77|168.61|171.24|169.08|171.24|169.08|170.77|168.61|0
1647443100000|2022-03-16 15:05:00|171.08|168.92|170.93|168.77|171.55|169.39|170.93|168.77|0
1647443110000|2022-03-16 15:05:10|170.77|168.61|170.77|168.61|171.24|169.08|170.62|168.46|0
1647443120000|2022-03-16 15:05:20|170.62|168.46|170.62|168.46|170.93|168.77|170.62|168.46|0
1647443130000|2022-03-16 15:05:30|170.77|168.61|170.46|168.3|170.77|168.61|170.46|168.3|0
1647443140000|2022-03-16 15:05:40|170.62|168.46|170.93|168.77|170.93|168.77|170.62|168.46|0
1647443150000|2022-03-16 15:05:50|170.77|168.61|170.93|168.77|171.24|169.08|170.77|168.61|0
1647443160000|2022-03-16 15:06:00|171.08|168.92|171.08|168.92|171.55|169.39|171.08|168.92|0
1647443170000|2022-03-16 15:06:10|171.24|169.08|171.39|169.23|171.86|169.7|171.24|169.08|0
1647443180000|2022-03-16 15:06:20|171.7|169.54|170.15|167.99|171.7|169.54|170.15|167.99|0
1647443190000|2022-03-16 15:06:30|170|167.84|169.92|167.76|170.15|167.99|169.92|167.76|0
1647443200000|2022-03-16 15:06:40|169.38|167.22|170.54|168.38|170.54|168.38|169.38|167.22|0
1647443210000|2022-03-16 15:06:50|170.77|168.61|170.31|168.15|170.77|168.61|170.31|168.15|0
1647443220000|2022-03-16 15:07:00|170.77|168.61|170.62|168.46|170.77|168.61|170.62|168.46|0
1647443230000|2022-03-16 15:07:10|170.77|168.61|170.15|167.99|170.77|168.61|169.69|167.53|0
1647443240000|2022-03-16 15:07:20|169.84|167.68|169.38|167.22|169.84|167.68|169.38|167.22|0
1647443250000|2022-03-16 15:07:30|169.22|167.06|169.53|167.37|169.99|167.83|169.22|167.06|0
1647443260000|2022-03-16 15:07:40|169.69|167.53|168.45|166.29|169.69|167.53|168.45|166.29|0
1647443270000|2022-03-16 15:07:50|169.07|166.91|169.07|166.91|169.07|166.91|168.91|166.75|0
1647443280000|2022-03-16 15:08:00|169.22|167.06|169.38|167.22|169.38|167.22|169.07|166.91|0
1647443290000|2022-03-16 15:08:10|169.22|167.06|169.38|167.22|169.38|167.22|169.22|167.06|0
1647443300000|2022-03-16 15:08:20|169.22|167.06|169.37|167.21|169.68|167.52|169.07|166.91|0
1647443310000|2022-03-16 15:08:30|169.53|167.37|169.07|166.91|169.53|167.37|169.07|166.91|0
1647443320000|2022-03-16 15:08:40|168.76|166.6|167.99|165.83|168.76|166.6|167.99|165.83|0
1647443330000|2022-03-16 15:08:50|167.91|165.75|167.83|165.67|168.14|165.98|167.83|165.67|0
1647443340000|2022-03-16 15:09:00|167.99|165.83|167.68|165.52|168.29|166.13|167.68|165.52|0
1647443350000|2022-03-16 15:09:10|167.53|165.37|167.37|165.21|167.68|165.52|167.22|165.06|0
1647443360000|2022-03-16 15:09:20|167.29|165.13|167.29|165.13|167.29|165.13|167.06|164.9|0
1647443370000|2022-03-16 15:09:30|167.52|165.36|167.6|165.44|167.83|165.67|167.52|165.36|0
1647443380000|2022-03-16 15:09:40|167.52|165.36|167.6|165.44|167.6|165.44|167.44|165.28|0
1647443390000|2022-03-16 15:09:50|167.52|165.36|168.29|166.13|168.29|166.13|167.52|165.36|0
1647443400000|2022-03-16 15:10:00|169.06|166.9|168.76|166.6|169.37|167.21|168.76|166.6|0
1647443410000|2022-03-16 15:10:10|168.91|166.75|168.6|166.44|169.06|166.9|168.6|166.44|0
1647443420000|2022-03-16 15:10:20|168.75|166.59|168.14|165.98|168.91|166.75|168.14|165.98|0
1647443430000|2022-03-16 15:10:30|167.98|165.82|167.83|165.67|168.06|165.9|167.83|165.67|0
1647443440000|2022-03-16 15:10:40|168.29|166.13|168.67|166.51|168.67|166.51|168.29|166.13|0
1647443450000|2022-03-16 15:10:50|168.6|166.44|169.22|167.06|169.22|167.06|168.6|166.44|0
1647443460000|2022-03-16 15:11:00|168.75|166.59|168.67|166.51|168.83|166.67|168.67|166.51|0
1647443470000|2022-03-16 15:11:10|169.06|166.9|169.53|167.37|169.68|167.52|169.06|166.9|0
1647443480000|2022-03-16 15:11:20|169.37|167.21|169.83|167.67|169.99|167.83|169.37|167.21|0
1647443490000|2022-03-16 15:11:30|169.68|167.52|169.37|167.21|169.68|167.52|169.37|167.21|0
1647443500000|2022-03-16 15:11:40|169.22|167.06|168.83|166.67|169.22|167.06|168.83|166.67|0
1647443510000|2022-03-16 15:11:50|168.75|166.59|168.98|166.82|168.98|166.82|168.67|166.51|0
1647443520000|2022-03-16 15:12:00|168.83|166.67|169.06|166.9|169.06|166.9|168.75|166.59|0
1647443530000|2022-03-16 15:12:10|169.22|167.06|169.06|166.9|169.52|167.36|169.06|166.9|0
1647443540000|2022-03-16 15:12:20|169.21|167.05|169.29|167.13|169.29|167.13|169.21|167.05|0
1647443550000|2022-03-16 15:12:30|169.37|167.21|168.75|166.59|169.37|167.21|168.75|166.59|0
1647443560000|2022-03-16 15:12:40|168.83|166.67|169.06|166.9|169.06|166.9|168.83|166.67|0
1647443570000|2022-03-16 15:12:50|168.91|166.75|169.52|167.36|169.52|167.36|168.91|166.75|0
1647443580000|2022-03-16 15:13:00|169.37|167.21|169.06|166.9|169.37|167.21|169.06|166.9|0
1647443590000|2022-03-16 15:13:10|169.21|167.05|169.21|167.05|169.21|167.05|169.21|167.05|0
1647443600000|2022-03-16 15:13:20|169.06|166.9|169.06|166.9|169.13|166.97|168.82|166.66|0
1647443610000|2022-03-16 15:13:30|169.21|167.05|169.21|167.05|169.37|167.21|169.06|166.9|0
1647443620000|2022-03-16 15:13:40|168.6|166.44|168.6|166.44|168.6|166.44|168.44|166.28|0
1647443630000|2022-03-16 15:13:50|168.44|166.28|168.29|166.13|168.75|166.59|168.29|166.13|0
1647443640000|2022-03-16 15:14:00|168.75|166.59|168.13|165.97|168.75|166.59|168.13|165.97|0
1647443650000|2022-03-16 15:14:10|168.29|166.13|168.75|166.59|168.75|166.59|168.29|166.13|0
1647443660000|2022-03-16 15:14:20|168.44|166.28|168.44|166.28|168.59|166.43|168.44|166.28|0
1647443670000|2022-03-16 15:14:30|168.36|166.2|167.98|165.82|168.36|166.2|167.67|165.51|0
1647443680000|2022-03-16 15:14:40|168.13|165.97|167.98|165.82|168.13|165.97|167.82|165.66|0
1647443690000|2022-03-16 15:14:50|168.13|165.97|167.98|165.82|168.29|166.13|167.98|165.82|0
1647443700000|2022-03-16 15:15:00|167.82|165.66|167.98|165.82|167.98|165.82|167.82|165.66|0
1647443710000|2022-03-16 15:15:10|168.29|166.13|167.82|165.66|168.29|166.13|167.67|165.51|0
1647443720000|2022-03-16 15:15:20|167.52|165.36|167.36|165.2|167.52|165.36|167.36|165.2|0
1647443730000|2022-03-16 15:15:30|167.67|165.51|168.9|166.74|168.9|166.74|167.67|165.51|0
1647443740000|2022-03-16 15:15:40|168.75|166.59|167.44|165.28|168.75|166.59|167.36|165.2|0
1647443750000|2022-03-16 15:15:50|167.82|165.66|168.13|165.97|168.28|166.12|167.82|165.66|0
1647443760000|2022-03-16 15:16:00|168.28|166.12|168.13|165.97|168.28|166.12|167.98|165.82|0
1647443770000|2022-03-16 15:16:10|168.05|165.89|168.13|165.97|168.13|165.97|167.98|165.82|0
1647443780000|2022-03-16 15:16:20|168.44|166.28|168.44|166.28|168.59|166.43|168.44|166.28|0
1647443790000|2022-03-16 15:16:30|168.28|166.12|167.36|165.2|168.28|166.12|167.36|165.2|0
1647443800000|2022-03-16 15:16:40|167.21|165.05|167.98|165.82|167.98|165.82|167.21|165.05|0
1647443810000|2022-03-16 15:16:50|168.13|165.97|167.67|165.51|168.44|166.28|167.67|165.51|0
1647443820000|2022-03-16 15:17:00|167.82|165.66|168.13|165.97|168.59|166.43|167.82|165.66|0
1647443830000|2022-03-16 15:17:10|167.98|165.82|167.97|165.81|167.98|165.82|167.82|165.66|0
1647443840000|2022-03-16 15:17:20|167.82|165.66|167.97|165.81|167.97|165.81|167.67|165.51|0
1647443850000|2022-03-16 15:17:30|168.28|166.12|167.82|165.66|168.28|166.12|167.67|165.51|0
1647443860000|2022-03-16 15:17:40|167.97|165.81|167.36|165.2|168.82|166.66|167.36|165.2|0
1647443870000|2022-03-16 15:17:50|167.51|165.35|167.51|165.35|167.51|165.35|167.36|165.2|0
1647443880000|2022-03-16 15:18:00|167.59|165.43|166.29|164.13|167.59|165.43|166.29|164.13|0
1647443890000|2022-03-16 15:18:10|166.59|164.43|167.21|165.05|167.21|165.05|166.59|164.43|0
1647443900000|2022-03-16 15:18:20|167.82|165.66|168.28|166.12|168.59|166.43|167.82|165.66|0
1647443910000|2022-03-16 15:18:30|167.97|165.81|167.51|165.35|167.97|165.81|167.51|165.35|0
1647443920000|2022-03-16 15:18:40|167.82|165.66|167.36|165.2|167.97|165.81|167.36|165.2|0
1647443930000|2022-03-16 15:18:50|167.2|165.04|166.59|164.43|167.2|165.04|166.59|164.43|0
1647443940000|2022-03-16 15:19:00|166.29|164.13|165.83|163.67|166.29|164.13|165.83|163.67|0
1647443950000|2022-03-16 15:19:10|166.28|164.12|165.67|163.51|166.44|164.28|165.67|163.51|0
1647443960000|2022-03-16 15:19:20|165.52|163.36|165.75|163.59|165.98|163.82|165.52|163.36|0
1647443970000|2022-03-16 15:19:30|165.83|163.67|165.98|163.82|165.98|163.82|165.67|163.51|0
1647443980000|2022-03-16 15:19:40|166.13|163.97|166.59|164.43|166.59|164.43|166.13|163.97|0
1647443990000|2022-03-16 15:19:50|167.36|165.2|168.12|165.96|168.12|165.96|167.36|165.2|0
1647444000000|2022-03-16 15:20:00|168.28|166.12|168.28|166.12|168.28|166.12|168.2|166.04|0
1647444010000|2022-03-16 15:20:10|168.12|165.96|168.43|166.27|168.59|166.43|168.12|165.96|0
1647444020000|2022-03-16 15:20:20|167.82|165.66|167.97|165.81|167.97|165.81|167.66|165.5|0
1647444030000|2022-03-16 15:20:30|168.04|165.88|168.28|166.12|168.28|166.12|167.97|165.81|0
1647444040000|2022-03-16 15:20:40|168.35|166.19|168.59|166.43|168.59|166.43|168.35|166.19|0
1647444050000|2022-03-16 15:20:50|168.74|166.58|167.97|165.81|169.05|166.89|167.97|165.81|0
1647444060000|2022-03-16 15:21:00|168.12|165.96|167.2|165.04|168.12|165.96|167.05|164.89|0
1647444070000|2022-03-16 15:21:10|166.89|164.73|167.05|164.89|167.05|164.89|166.74|164.58|0
1647444080000|2022-03-16 15:21:20|167.2|165.04|166.89|164.73|167.2|165.04|166.89|164.73|0
1647444090000|2022-03-16 15:21:30|166.59|164.43|166.74|164.58|166.81|164.65|166.59|164.43|0
1647444100000|2022-03-16 15:21:40|167.12|164.96|166.74|164.58|167.12|164.96|166.74|164.58|0
1647444110000|2022-03-16 15:21:50|166.59|164.43|166.43|164.27|166.74|164.58|166.43|164.27|0
1647444120000|2022-03-16 15:22:00|166.51|164.35|166.43|164.27|166.51|164.35|166.28|164.12|0
1647444130000|2022-03-16 15:22:10|166.13|163.97|166.13|163.97|166.13|163.97|166.13|163.97|0
1647444140000|2022-03-16 15:22:20|166.28|164.12|166.13|163.97|166.28|164.12|166.13|163.97|0
1647444150000|2022-03-16 15:22:30|166.28|164.12|166.43|164.27|166.43|164.27|166.28|164.12|0
1647444160000|2022-03-16 15:22:40|166.28|164.12|166.28|164.12|166.43|164.27|166.28|164.12|0
1647444170000|2022-03-16 15:22:50|166.59|164.43|166.59|164.43|166.81|164.65|166.59|164.43|0
1647444180000|2022-03-16 15:23:00|166.66|164.5|166.59|164.43|166.89|164.73|166.59|164.43|0
1647444190000|2022-03-16 15:23:10|166.74|164.58|166.81|164.65|166.89|164.73|166.74|164.58|0
1647444200000|2022-03-16 15:23:20|166.89|164.73|167.04|164.88|167.04|164.88|166.58|164.42|0
1647444210000|2022-03-16 15:23:30|166.89|164.73|166.89|164.73|166.89|164.73|166.58|164.42|0
1647444220000|2022-03-16 15:23:40|167.04|164.88|167.66|165.5|167.66|165.5|167.04|164.88|0
1647444230000|2022-03-16 15:23:50|167.5|165.34|167.5|165.34|167.58|165.42|167.5|165.34|0
1647444240000|2022-03-16 15:24:00|167.66|165.5|167.97|165.81|167.97|165.81|167.66|165.5|0
1647444250000|2022-03-16 15:24:10|167.5|165.34|167.66|165.5|167.66|165.5|167.5|165.34|0
1647444260000|2022-03-16 15:24:20|167.96|165.8|167.5|165.34|167.96|165.8|167.5|165.34|0
1647444270000|2022-03-16 15:24:30|167.81|165.65|167.2|165.04|167.81|165.65|167.2|165.04|0
1647444280000|2022-03-16 15:24:40|167.12|164.96|167.35|165.19|167.35|165.19|167.12|164.96|0
1647444290000|2022-03-16 15:24:50|167.66|165.5|168.12|165.96|168.12|165.96|167.66|165.5|0
1647444300000|2022-03-16 15:25:00|168.27|166.11|168.58|166.42|168.58|166.42|168.27|166.11|0
1647444310000|2022-03-16 15:25:10|168.73|166.57|168.73|166.57|168.73|166.57|168.58|166.42|0
1647444320000|2022-03-16 15:25:20|168.58|166.42|168.43|166.27|168.58|166.42|168.27|166.11|0
1647444330000|2022-03-16 15:25:30|167.96|165.8|167.81|165.65|167.96|165.8|167.66|165.5|0
1647444340000|2022-03-16 15:25:40|167.96|165.8|168.34|166.18|168.34|166.18|167.81|165.65|0
1647444350000|2022-03-16 15:25:50|168.58|166.42|168.12|165.96|168.58|166.42|168.12|165.96|0
1647444360000|2022-03-16 15:26:00|168.42|166.26|168.58|166.42|168.58|166.42|168.12|165.96|0
1647444370000|2022-03-16 15:26:10|168.81|166.65|168.89|166.73|168.89|166.73|168.73|166.57|0
1647444380000|2022-03-16 15:26:20|168.58|166.42|167.81|165.65|168.58|166.42|167.81|165.65|0
1647444390000|2022-03-16 15:26:30|168.04|165.88|168.12|165.96|168.27|166.11|167.96|165.8|0
1647444400000|2022-03-16 15:26:40|168.42|166.26|168.27|166.11|168.42|166.26|168.27|166.11|0
1647444410000|2022-03-16 15:26:50|168.12|165.96|168.11|165.95|168.12|165.96|167.96|165.8|0
1647444420000|2022-03-16 15:27:00|168.58|166.42|168.34|166.18|168.73|166.57|168.34|166.18|0
1647444430000|2022-03-16 15:27:10|168.42|166.26|169.04|166.88|169.04|166.88|168.42|166.26|0
1647444440000|2022-03-16 15:27:20|168.73|166.57|168.88|166.72|168.88|166.72|168.58|166.42|0
1647444450000|2022-03-16 15:27:30|168.73|166.57|168.8|166.64|168.8|166.64|168.73|166.57|0
1647444460000|2022-03-16 15:27:40|168.88|166.72|169.04|166.88|169.04|166.88|168.88|166.72|0
1647444470000|2022-03-16 15:27:50|168.73|166.57|168.58|166.42|168.73|166.57|168.42|166.26|0
1647444480000|2022-03-16 15:28:00|167.96|165.8|168.27|166.11|168.27|166.11|167.96|165.8|0
1647444490000|2022-03-16 15:28:10|168.11|165.95|167.5|165.34|168.11|165.95|167.5|165.34|0
1647444500000|2022-03-16 15:28:20|167.81|165.65|167.65|165.49|167.81|165.65|167.65|165.49|0
1647444510000|2022-03-16 15:28:30|167.34|165.18|167.96|165.8|167.96|165.8|167.34|165.18|0
1647444520000|2022-03-16 15:28:40|168.42|166.26|168.27|166.11|168.42|166.26|168.11|165.95|0
1647444530000|2022-03-16 15:28:50|168.11|165.95|168.73|166.57|168.73|166.57|168.11|165.95|0
1647444540000|2022-03-16 15:29:00|168.88|166.72|168.42|166.26|168.88|166.72|168.42|166.26|0
1647444550000|2022-03-16 15:29:10|168.27|166.11|168.42|166.26|168.42|166.26|168.11|165.95|0
1647444560000|2022-03-16 15:29:20|168.57|166.41|167.96|165.8|168.57|166.41|167.96|165.8|0
1647444570000|2022-03-16 15:29:30|167.5|165.34|167.96|165.8|167.96|165.8|167.5|165.34|0
1647444580000|2022-03-16 15:29:40|168.11|165.95|168.11|165.95|168.11|165.95|167.8|165.64|0
1647444590000|2022-03-16 15:29:50|168.26|166.1|168.26|166.1|168.57|166.41|168.26|166.1|0
1647444600000|2022-03-16 15:30:00|168.73|166.57|168.8|166.64|168.8|166.64|168.57|166.41|0
1647444610000|2022-03-16 15:30:10|168.88|166.72|169.19|167.03|169.19|167.03|168.88|166.72|0
1647444620000|2022-03-16 15:30:20|169.65|167.49|169.65|167.49|169.65|167.49|169.5|167.34|0
1647444630000|2022-03-16 15:30:30|169.88|167.72|169.57|167.41|169.88|167.72|169.57|167.41|0
1647444640000|2022-03-16 15:30:40|169.65|167.49|169.65|167.49|169.81|167.65|169.65|167.49|0
1647444650000|2022-03-16 15:30:50|169.73|167.57|169.96|167.8|169.96|167.8|169.73|167.57|0
1647444660000|2022-03-16 15:31:00|169.81|167.65|169.03|166.87|169.81|167.65|169.03|166.87|0
1647444670000|2022-03-16 15:31:10|168.88|166.72|169.5|167.34|169.5|167.34|168.88|166.72|0
1647444680000|2022-03-16 15:31:20|169.34|167.18|168.88|166.72|169.34|167.18|168.88|166.72|0
1647444690000|2022-03-16 15:31:30|169.03|166.87|169.03|166.87|169.03|166.87|168.72|166.56|0
1647444700000|2022-03-16 15:31:40|169.19|167.03|169.03|166.87|169.19|167.03|168.72|166.56|0
1647444710000|2022-03-16 15:31:50|169.11|166.95|168.88|166.72|169.11|166.95|168.88|166.72|0
1647444720000|2022-03-16 15:32:00|169.03|166.87|168.42|166.26|169.03|166.87|168.26|166.1|0
1647444730000|2022-03-16 15:32:10|168.57|166.41|168.42|166.26|168.57|166.41|168.11|165.95|0
1647444740000|2022-03-16 15:32:20|168.34|166.18|167.95|165.79|168.34|166.18|167.95|165.79|0
1647444750000|2022-03-16 15:32:30|168.11|165.95|167.95|165.79|168.11|165.95|167.8|165.64|0
1647444760000|2022-03-16 15:32:40|168.26|166.1|168.57|166.41|168.57|166.41|168.26|166.1|0
1647444770000|2022-03-16 15:32:50|168.72|166.56|169.03|166.87|169.19|167.03|168.72|166.56|0
1647444780000|2022-03-16 15:33:00|168.88|166.72|168.11|165.95|168.88|166.72|168.11|165.95|0
1647444790000|2022-03-16 15:33:10|167.95|165.79|169.03|166.87|169.03|166.87|167.95|165.79|0
1647444800000|2022-03-16 15:33:20|168.88|166.72|169.65|167.49|169.65|167.49|168.88|166.72|0
1647444810000|2022-03-16 15:33:30|169.49|167.33|169.34|167.18|169.49|167.33|169.1|166.94|0
1647444820000|2022-03-16 15:33:40|169.18|167.02|169.18|167.02|169.18|167.02|169.03|166.87|0
1647444830000|2022-03-16 15:33:50|168.88|166.72|168.95|166.79|168.95|166.79|168.88|166.72|0
1647444840000|2022-03-16 15:34:00|169.03|166.87|168.41|166.25|169.03|166.87|168.26|166.1|0
1647444850000|2022-03-16 15:34:10|168.57|166.41|168.95|166.79|168.95|166.79|168.57|166.41|0
1647444860000|2022-03-16 15:34:20|169.34|167.18|169.34|167.18|169.34|167.18|169.03|166.87|0
1647444870000|2022-03-16 15:34:30|169.18|167.02|169.18|167.02|169.18|167.02|169.18|167.02|0
1647444880000|2022-03-16 15:34:40|169.34|167.18|169.18|167.02|169.41|167.25|169.18|167.02|0
1647444890000|2022-03-16 15:34:50|169.03|166.87|169.03|166.87|169.18|167.02|169.03|166.87|0
1647444900000|2022-03-16 15:35:00|169.34|167.18|168.87|166.71|169.34|167.18|168.87|166.71|0
1647444910000|2022-03-16 15:35:10|169.34|167.18|169.18|167.02|169.34|167.18|169.03|166.87|0
1647444920000|2022-03-16 15:35:20|169.26|167.1|168.87|166.71|169.26|167.1|168.72|166.56|0
1647444930000|2022-03-16 15:35:30|169.18|167.02|168.79|166.63|169.18|167.02|168.79|166.63|0
1647444940000|2022-03-16 15:35:40|168.87|166.71|169.18|167.02|169.18|167.02|168.87|166.71|0
1647444950000|2022-03-16 15:35:50|169.34|167.18|169.03|166.87|169.34|167.18|169.03|166.87|0
1647444960000|2022-03-16 15:36:00|169.18|167.02|168.26|166.1|169.18|167.02|168.26|166.1|0
1647444970000|2022-03-16 15:36:10|168.1|165.94|167.18|165.02|168.1|165.94|167.18|165.02|0
1647444980000|2022-03-16 15:36:20|167.03|164.87|167.95|165.79|167.95|165.79|167.03|164.87|0
1647444990000|2022-03-16 15:36:30|169.18|167.02|168.33|166.17|169.18|167.02|168.33|166.17|0
1647445000000|2022-03-16 15:36:40|168.56|166.4|168.56|166.4|168.72|166.56|168.33|166.17|0
1647445010000|2022-03-16 15:36:50|168.25|166.09|168.41|166.25|168.56|166.4|168.1|165.94|0
1647445020000|2022-03-16 15:37:00|168.56|166.4|168.56|166.4|168.72|166.56|168.56|166.4|0
1647445030000|2022-03-16 15:37:10|168.41|166.25|168.56|166.4|168.72|166.56|168.41|166.25|0
1647445040000|2022-03-16 15:37:20|168.25|166.09|168.1|165.94|168.25|166.09|168.1|165.94|0
1647445050000|2022-03-16 15:37:30|167.95|165.79|167.1|164.94|167.95|165.79|167.1|164.94|0
1647445060000|2022-03-16 15:37:40|166.87|164.71|167.02|164.86|167.25|165.09|166.87|164.71|0
1647445070000|2022-03-16 15:37:50|167.71|165.55|166.41|164.25|167.71|165.55|166.41|164.25|0
1647445080000|2022-03-16 15:38:00|165.8|163.64|164.73|162.57|165.8|163.64|164.73|162.57|0
1647445090000|2022-03-16 15:38:10|165.19|163.03|164.58|162.42|165.19|163.03|164.58|162.42|0
1647445100000|2022-03-16 15:38:20|164.88|162.72|165.04|162.88|165.04|162.88|164.88|162.72|0
1647445110000|2022-03-16 15:38:30|164.88|162.72|165.65|163.49|165.65|163.49|164.88|162.72|0
1647445120000|2022-03-16 15:38:40|165.49|163.33|166.72|164.56|166.72|164.56|165.49|163.33|0
1647445130000|2022-03-16 15:38:50|166.26|164.1|165.49|163.33|166.26|164.1|165.49|163.33|0
1647445140000|2022-03-16 15:39:00|165.34|163.18|165.8|163.64|166.1|163.94|165.34|163.18|0
1647445150000|2022-03-16 15:39:10|166.1|163.94|166.1|163.94|166.1|163.94|165.8|163.64|0
1647445160000|2022-03-16 15:39:20|165.95|163.79|165.95|163.79|165.95|163.79|165.95|163.79|0
1647445170000|2022-03-16 15:39:30|166.1|163.94|165.8|163.64|166.1|163.94|165.8|163.64|0
1647445180000|2022-03-16 15:39:40|165.64|163.48|166.26|164.1|166.26|164.1|165.64|163.48|0
1647445190000|2022-03-16 15:39:50|166.56|164.4|166.87|164.71|167.02|164.86|166.56|164.4|0
1647445200000|2022-03-16 15:40:00|167.02|164.86|166.56|164.4|167.02|164.86|166.56|164.4|0
1647445210000|2022-03-16 15:40:10|166.71|164.55|166.1|163.94|166.71|164.55|166.1|163.94|0
1647445220000|2022-03-16 15:40:20|165.95|163.79|165.8|163.64|165.95|163.79|165.64|163.48|0
1647445230000|2022-03-16 15:40:30|165.56|163.4|165.64|163.48|165.64|163.48|165.49|163.33|0
1647445240000|2022-03-16 15:40:40|165.03|162.87|164.88|162.72|165.03|162.87|164.88|162.72|0
1647445250000|2022-03-16 15:40:50|164.58|162.42|164.58|162.42|164.73|162.57|164.58|162.42|0
1647445260000|2022-03-16 15:41:00|164.42|162.26|164.73|162.57|164.8|162.64|164.42|162.26|0
1647445270000|2022-03-16 15:41:10|164.58|162.42|165.18|163.02|165.18|163.02|164.58|162.42|0
1647445280000|2022-03-16 15:41:20|165.34|163.18|165.64|163.48|165.79|163.63|165.34|163.18|0
1647445290000|2022-03-16 15:41:30|165.95|163.79|165.95|163.79|165.95|163.79|165.79|163.63|0
1647445300000|2022-03-16 15:41:40|165.79|163.63|165.79|163.63|165.79|163.63|165.79|163.63|0
1647445310000|2022-03-16 15:41:50|166.1|163.94|165.49|163.33|166.1|163.94|165.49|163.33|0
1647445320000|2022-03-16 15:42:00|165.64|163.48|165.64|163.48|165.64|163.48|165.64|163.48|0
1647445330000|2022-03-16 15:42:10|165.34|163.18|165.79|163.63|165.79|163.63|165.18|163.02|0
1647445340000|2022-03-16 15:42:20|166.17|164.01|166.25|164.09|166.25|164.09|166.17|164.01|0
1647445350000|2022-03-16 15:42:30|166.4|164.24|166.86|164.7|167.02|164.86|166.1|163.94|0
1647445360000|2022-03-16 15:42:40|166.71|164.55|165.95|163.79|166.71|164.55|165.95|163.79|0
1647445370000|2022-03-16 15:42:50|166.1|163.94|166.4|164.24|166.56|164.4|166.1|163.94|0
1647445380000|2022-03-16 15:43:00|166.1|163.94|166.4|164.24|166.4|164.24|166.1|163.94|0
1647445390000|2022-03-16 15:43:10|166.25|164.09|167.02|164.86|167.02|164.86|166.25|164.09|0
1647445400000|2022-03-16 15:43:20|166.86|164.7|167.02|164.86|167.02|164.86|166.71|164.55|0
1647445410000|2022-03-16 15:43:30|166.86|164.7|167.17|165.01|167.17|165.01|166.86|164.7|0
1647445420000|2022-03-16 15:43:40|167.02|164.86|166.56|164.4|167.02|164.86|166.56|164.4|0
1647445430000|2022-03-16 15:43:50|166.4|164.24|166.4|164.24|166.56|164.4|166.4|164.24|0
1647445440000|2022-03-16 15:44:00|166.25|164.09|165.64|163.48|166.25|164.09|165.64|163.48|0
1647445450000|2022-03-16 15:44:10|165.49|163.33|165.48|163.32|165.49|163.33|165.48|163.32|0
1647445460000|2022-03-16 15:44:20|165.64|163.48|165.79|163.63|165.79|163.63|165.64|163.48|0
1647445470000|2022-03-16 15:44:30|165.94|163.78|166.93|164.77|166.93|164.77|165.94|163.78|0
1647445480000|2022-03-16 15:44:40|166.86|164.7|167.01|164.85|167.01|164.85|166.86|164.7|0
1647445490000|2022-03-16 15:44:50|167.17|165.01|166.55|164.39|167.17|165.01|166.55|164.39|0
1647445500000|2022-03-16 15:45:00|166.71|164.55|165.94|163.78|166.71|164.55|165.94|163.78|0
1647445510000|2022-03-16 15:45:10|165.86|163.7|165.64|163.48|165.86|163.7|165.64|163.48|0
1647445520000|2022-03-16 15:45:20|165.79|163.63|165.94|163.78|166.09|163.93|165.79|163.63|0
1647445530000|2022-03-16 15:45:30|166.09|163.93|165.64|163.48|166.09|163.93|165.48|163.32|0
1647445540000|2022-03-16 15:45:40|165.48|163.32|165.79|163.63|165.79|163.63|165.48|163.32|0
1647445550000|2022-03-16 15:45:50|165.64|163.48|165.64|163.48|165.64|163.48|165.64|163.48|0
1647445560000|2022-03-16 15:46:00|165.33|163.17|165.18|163.02|165.33|163.17|165.18|163.02|0
1647445570000|2022-03-16 15:46:10|165.63|163.47|165.94|163.78|166.09|163.93|165.63|163.47|0
1647445580000|2022-03-16 15:46:20|166.09|163.93|165.94|163.78|166.09|163.93|165.94|163.78|0
1647445590000|2022-03-16 15:46:30|166.09|163.93|166.09|163.93|166.09|163.93|165.94|163.78|0
1647445600000|2022-03-16 15:46:40|166.25|164.09|165.94|163.78|166.25|164.09|165.79|163.63|0
1647445610000|2022-03-16 15:46:50|165.86|163.7|165.79|163.63|165.86|163.7|165.63|163.47|0
1647445620000|2022-03-16 15:47:00|165.71|163.55|165.18|163.02|165.71|163.55|165.18|163.02|0
1647445630000|2022-03-16 15:47:10|165.94|163.78|165.63|163.47|165.94|163.78|165.63|163.47|0
1647445640000|2022-03-16 15:47:20|165.48|163.32|165.79|163.63|165.79|163.63|165.33|163.17|0
1647445650000|2022-03-16 15:47:30|166.09|163.93|166.09|163.93|166.09|163.93|165.94|163.78|0
1647445660000|2022-03-16 15:47:40|166.24|164.08|166.24|164.08|166.24|164.08|165.94|163.78|0
1647445670000|2022-03-16 15:47:50|166.09|163.93|166.16|164|166.4|164.24|166.09|163.93|0
1647445680000|2022-03-16 15:48:00|166.09|163.93|165.78|163.62|166.24|164.08|165.78|163.62|0
1647445690000|2022-03-16 15:48:10|165.48|163.32|165.63|163.47|165.63|163.47|165.48|163.32|0
1647445700000|2022-03-16 15:48:20|165.33|163.17|165.78|163.62|165.78|163.62|165.33|163.17|0
1647445710000|2022-03-16 15:48:30|165.63|163.47|165.48|163.32|165.63|163.47|165.48|163.32|0
1647445720000|2022-03-16 15:48:40|165.33|163.17|165.48|163.32|165.48|163.32|165.17|163.01|0
1647445730000|2022-03-16 15:48:50|165.17|163.01|165.33|163.17|165.33|163.17|165.17|163.01|0
1647445740000|2022-03-16 15:49:00|165.17|163.01|166.39|164.23|166.39|164.23|165.17|163.01|0
1647445750000|2022-03-16 15:49:10|166.16|164|166.85|164.69|166.85|164.69|166.16|164|0
1647445760000|2022-03-16 15:49:20|166.7|164.54|167.31|165.15|167.31|165.15|166.7|164.54|0
1647445770000|2022-03-16 15:49:30|166.85|164.69|166.7|164.54|167.31|165.15|166.7|164.54|0
1647445780000|2022-03-16 15:49:40|166.85|164.69|167.08|164.92|167.08|164.92|166.85|164.69|0
1647445790000|2022-03-16 15:49:50|167.16|165|167.47|165.31|167.47|165.31|167.16|165|0
1647445800000|2022-03-16 15:50:00|167.62|165.46|167.01|164.85|167.62|165.46|167.01|164.85|0
1647445810000|2022-03-16 15:50:10|166.85|164.69|167.54|165.38|167.54|165.38|166.85|164.69|0
1647445820000|2022-03-16 15:50:20|167.62|165.46|167.62|165.46|167.77|165.61|167.62|165.46|0
1647445830000|2022-03-16 15:50:30|167.16|165|167.31|165.15|167.31|165.15|167.16|165|0
1647445840000|2022-03-16 15:50:40|167.16|165|167.01|164.85|167.16|165|166.85|164.69|0
1647445850000|2022-03-16 15:50:50|167.31|165.15|167.47|165.31|167.47|165.31|167.31|165.15|0
1647445860000|2022-03-16 15:51:00|167.31|165.15|167.93|165.77|168.08|165.92|167.31|165.15|0
1647445870000|2022-03-16 15:51:10|168.08|165.92|168.54|166.38|168.7|166.54|168.08|165.92|0
1647445880000|2022-03-16 15:51:20|168.08|165.92|168.23|166.07|168.23|166.07|167.93|165.77|0
1647445890000|2022-03-16 15:51:30|168.39|166.23|168.39|166.23|168.54|166.38|168.39|166.23|0
1647445900000|2022-03-16 15:51:40|168.54|166.38|168.54|166.38|168.54|166.38|168.23|166.07|0
1647445910000|2022-03-16 15:51:50|168.7|166.54|168.7|166.54|168.7|166.54|168.7|166.54|0
1647445920000|2022-03-16 15:52:00|168.85|166.69|168.54|166.38|168.85|166.69|168.54|166.38|0
1647445930000|2022-03-16 15:52:10|168.7|166.54|168.08|165.92|168.7|166.54|168.08|165.92|0
1647445940000|2022-03-16 15:52:20|168.23|166.07|168.08|165.92|168.39|166.23|168.08|165.92|0
1647445950000|2022-03-16 15:52:30|168.23|166.07|168.08|165.92|168.23|166.07|168.08|165.92|0
1647445960000|2022-03-16 15:52:40|167.77|165.61|168.08|165.92|168.08|165.92|167.77|165.61|0
1647445970000|2022-03-16 15:52:50|168.23|166.07|168.39|166.23|168.54|166.38|168.23|166.07|0
1647445980000|2022-03-16 15:53:00|168.54|166.38|168.85|166.69|168.85|166.69|168.54|166.38|0
1647445990000|2022-03-16 15:53:10|169|166.84|169.16|167|169.16|167|169|166.84|0
1647446000000|2022-03-16 15:53:20|169.31|167.15|169.31|167.15|169.31|167.15|169.16|167|0
1647446010000|2022-03-16 15:53:30|169.16|167|169.31|167.15|169.47|167.31|169|166.84|0
1647446020000|2022-03-16 15:53:40|169.16|167|169.16|167|169.46|167.3|169.16|167|0
1647446030000|2022-03-16 15:53:50|169.31|167.15|169.31|167.15|169.31|167.15|169|166.84|0
1647446040000|2022-03-16 15:54:00|169.16|167|169.31|167.15|169.46|167.3|169.16|167|0
1647446050000|2022-03-16 15:54:10|169|166.84|169|166.84|169|166.84|168.85|166.69|0
1647446060000|2022-03-16 15:54:20|168.69|166.53|168.69|166.53|168.85|166.69|168.69|166.53|0
1647446070000|2022-03-16 15:54:30|168.38|166.22|168.61|166.45|168.61|166.45|168.38|166.22|0
1647446080000|2022-03-16 15:54:40|168.69|166.53|168.69|166.53|168.85|166.69|168.69|166.53|0
1647446090000|2022-03-16 15:54:50|168.85|166.69|168.54|166.38|168.85|166.69|168.54|166.38|0
1647446100000|2022-03-16 15:55:00|168.69|166.53|168.54|166.38|168.69|166.53|168.54|166.38|0
1647446110000|2022-03-16 15:55:10|168.85|166.69|168.84|166.68|169.15|166.99|168.84|166.68|0
1647446120000|2022-03-16 15:55:20|168.69|166.53|168.76|166.6|168.84|166.68|168.69|166.53|0
1647446130000|2022-03-16 15:55:30|168.84|166.68|168.69|166.53|168.84|166.68|168.69|166.53|0
1647446140000|2022-03-16 15:55:40|168.84|166.68|168.84|166.68|168.84|166.68|168.69|166.53|0
1647446150000|2022-03-16 15:55:50|168.69|166.53|168.84|166.68|168.84|166.68|168.54|166.38|0
1647446160000|2022-03-16 15:56:00|169|166.84|169.15|166.99|169.15|166.99|169|166.84|0
1647446170000|2022-03-16 15:56:10|169.31|167.15|169.15|166.99|169.31|167.15|169.15|166.99|0
1647446180000|2022-03-16 15:56:20|169|166.84|168.69|166.53|169|166.84|168.53|166.37|0
1647446190000|2022-03-16 15:56:30|168.53|166.37|168.45|166.29|168.69|166.53|168.45|166.29|0
1647446200000|2022-03-16 15:56:40|168.38|166.22|168.23|166.07|168.38|166.22|168.23|166.07|0
1647446210000|2022-03-16 15:56:50|168.07|165.91|167.53|165.37|168.07|165.91|167.53|165.37|0
1647446220000|2022-03-16 15:57:00|167.61|165.45|167.84|165.68|167.84|165.68|167.61|165.45|0
1647446230000|2022-03-16 15:57:10|167.92|165.76|167.46|165.3|167.92|165.76|167.46|165.3|0
1647446240000|2022-03-16 15:57:20|167.22|165.06|167.3|165.14|167.3|165.14|167.22|165.06|0
1647446250000|2022-03-16 15:57:30|167.15|164.99|167.53|165.37|167.61|165.45|167.15|164.99|0
1647446260000|2022-03-16 15:57:40|167.68|165.52|167.46|165.3|167.76|165.6|167.46|165.3|0
1647446270000|2022-03-16 15:57:50|167.61|165.45|167.92|165.76|168.22|166.06|167.61|165.45|0
1647446280000|2022-03-16 15:58:00|167.99|165.83|168.84|166.68|168.84|166.68|167.99|165.83|0
1647446290000|2022-03-16 15:58:10|168.76|166.6|169.15|166.99|169.15|166.99|168.69|166.53|0
1647446300000|2022-03-16 15:58:20|168.99|166.83|169.15|166.99|169.15|166.99|168.84|166.68|0
1647446310000|2022-03-16 15:58:30|169.46|167.3|169.3|167.14|169.46|167.3|169.3|167.14|0
1647446320000|2022-03-16 15:58:40|169.46|167.3|169.53|167.37|169.53|167.37|169.38|167.22|0
1647446330000|2022-03-16 15:58:50|169.77|167.61|169.61|167.45|169.84|167.68|169.61|167.45|0
1647446340000|2022-03-16 15:59:00|169.77|167.61|169.46|167.3|169.77|167.61|169.46|167.3|0
1647446350000|2022-03-16 15:59:10|169.15|166.99|169.3|167.14|169.3|167.14|169.15|166.99|0
1647446360000|2022-03-16 15:59:20|169.15|166.99|169.77|167.61|169.77|167.61|169.15|166.99|0
1647446370000|2022-03-16 15:59:30|169.92|167.76|169.3|167.14|169.92|167.76|169.3|167.14|0
1647446380000|2022-03-16 15:59:40|169.15|166.99|168.84|166.68|169.15|166.99|168.84|166.68|0
1647446390000|2022-03-16 15:59:50|168.68|166.52|169.15|166.99|169.15|166.99|168.68|166.52|0
1647446400000|2022-03-16 16:00:00|169.3|167.14|169.15|166.99|169.46|167.3|169.15|166.99|0
1647446410000|2022-03-16 16:00:10|168.99|166.83|168.68|166.52|168.99|166.83|168.68|166.52|0
1647446420000|2022-03-16 16:00:20|168.53|166.37|168.22|166.06|168.53|166.37|168.22|166.06|0
1647446430000|2022-03-16 16:00:30|168.07|165.91|167.99|165.83|168.07|165.91|167.91|165.75|0
1647446440000|2022-03-16 16:00:40|168.22|166.06|168.22|166.06|168.22|166.06|168.07|165.91|0
1647446450000|2022-03-16 16:00:50|168.07|165.91|168.22|166.06|168.29|166.13|168.07|165.91|0
1647446460000|2022-03-16 16:01:00|168.37|166.21|168.68|166.52|168.84|166.68|168.37|166.21|0
1647446470000|2022-03-16 16:01:10|168.84|166.68|169.15|166.99|169.15|166.99|168.84|166.68|0
1647446480000|2022-03-16 16:01:20|169.14|166.98|169.45|167.29|169.45|167.29|169.14|166.98|0
1647446490000|2022-03-16 16:01:30|169.61|167.45|169.76|167.6|169.76|167.6|169.61|167.45|0
1647446500000|2022-03-16 16:01:40|169.92|167.76|169.76|167.6|169.92|167.76|169.76|167.6|0
1647446510000|2022-03-16 16:01:50|169.92|167.76|170.23|168.07|170.23|168.07|169.92|167.76|0
1647446520000|2022-03-16 16:02:00|170.15|167.99|169.92|167.76|170.15|167.99|169.92|167.76|0
1647446530000|2022-03-16 16:02:10|170.38|168.22|170.54|168.38|170.69|168.53|170.38|168.22|0
1647446540000|2022-03-16 16:02:20|170.38|168.22|170.77|168.61|170.77|168.61|170.38|168.22|0
1647446550000|2022-03-16 16:02:30|170.85|168.69|171.16|169|171.31|169.15|170.85|168.69|0
1647446560000|2022-03-16 16:02:40|171.31|169.15|171.62|169.46|171.62|169.46|171.31|169.15|0
1647446570000|2022-03-16 16:02:50|171.94|169.78|171.94|169.78|171.94|169.78|171.62|169.46|0
1647446580000|2022-03-16 16:03:00|171.54|169.38|172.09|169.93|172.09|169.93|171.47|169.31|0
1647446590000|2022-03-16 16:03:10|171.93|169.77|171.93|169.77|171.93|169.77|171.93|169.77|0
1647446600000|2022-03-16 16:03:20|172.09|169.93|172.4|170.24|172.56|170.4|172.09|169.93|0
1647446610000|2022-03-16 16:03:30|172.56|170.4|172.25|170.09|172.56|170.4|172.25|170.09|0
1647446620000|2022-03-16 16:03:40|172.09|169.93|171.78|169.62|172.09|169.93|171.78|169.62|0
1647446630000|2022-03-16 16:03:50|171.93|169.77|172.09|169.93|172.09|169.93|171.93|169.77|0
1647446640000|2022-03-16 16:04:00|171.93|169.77|171.47|169.31|171.93|169.77|171.47|169.31|0
1647446650000|2022-03-16 16:04:10|171.31|169.15|171.47|169.31|171.62|169.46|171.31|169.15|0
1647446670000|2022-03-16 16:04:30|171.62|169.46|171.62|169.46|171.62|169.46|171.62|169.46|0
1647446680000|2022-03-16 16:04:40|171.47|169.31|171.38|169.22|171.47|169.31|171.38|169.22|0
1647446690000|2022-03-16 16:04:50|171.47|169.31|171.62|169.46|171.62|169.46|171.15|168.99|0
1647446700000|2022-03-16 16:05:00|171.85|169.69|171.62|169.46|171.85|169.69|171.46|169.3|0
1647446710000|2022-03-16 16:05:10|171.31|169.15|171.15|168.99|171.31|169.15|171.15|168.99|0
1647446720000|2022-03-16 16:05:20|171.07|168.91|170.53|168.37|171.07|168.91|170.53|168.37|0
1647446730000|2022-03-16 16:05:30|170.69|168.53|171.31|169.15|171.31|169.15|170.69|168.53|0
1647446740000|2022-03-16 16:05:40|171.15|168.99|171|168.84|171.15|168.99|171|168.84|0
1647446750000|2022-03-16 16:05:50|170.84|168.68|170.38|168.22|170.84|168.68|170.38|168.22|0
1647446760000|2022-03-16 16:06:00|170.53|168.37|170.38|168.22|170.53|168.37|170.38|168.22|0
1647446770000|2022-03-16 16:06:10|170.53|168.37|170.38|168.22|170.53|168.37|170.22|168.06|0
1647446780000|2022-03-16 16:06:20|169.76|167.6|169.76|167.6|169.91|167.75|169.76|167.6|0
1647446790000|2022-03-16 16:06:30|169.91|167.75|170.07|167.91|170.07|167.91|169.76|167.6|0
1647446810000|2022-03-16 16:06:50|170.38|168.22|170.69|168.53|170.69|168.53|170.38|168.22|0
1647446820000|2022-03-16 16:07:00|170.53|168.37|171|168.84|171|168.84|170.53|168.37|0
1647446830000|2022-03-16 16:07:10|171.15|168.99|171.15|168.99|171.15|168.99|171.15|168.99|0
1647446840000|2022-03-16 16:07:20|171|168.84|171.15|168.99|171.31|169.15|171|168.84|0
1647446850000|2022-03-16 16:07:30|170.84|168.68|170.91|168.75|171|168.84|170.84|168.68|0
1647446860000|2022-03-16 16:07:40|171.15|168.99|171.44|169.64|171.62|169.64|171.15|168.99|0
1647446870000|2022-03-16 16:07:50|171.13|169.33|171.28|169.48|171.44|169.64|171.13|169.33|0
1647446880000|2022-03-16 16:08:00|170.97|169.17|171.13|169.33|171.13|169.33|170.97|169.17|0
1647446890000|2022-03-16 16:08:10|171.28|169.48|170.5|168.7|171.28|169.48|170.5|168.7|0
1647446900000|2022-03-16 16:08:20|170.35|168.55|170.35|168.55|170.35|168.55|170.35|168.55|0
1647446910000|2022-03-16 16:08:30|170.66|168.86|170.04|168.24|170.66|168.86|170.04|168.24|0
1647446920000|2022-03-16 16:08:40|170.19|168.39|170.11|168.31|170.5|168.7|170.11|168.31|0
1647446930000|2022-03-16 16:08:50|170.04|168.24|170.19|168.39|170.19|168.39|170.04|168.24|0
1647446940000|2022-03-16 16:09:00|170.04|168.24|170.97|169.17|170.97|169.17|170.04|168.24|0
1647446950000|2022-03-16 16:09:10|171.12|169.32|170.81|169.01|171.12|169.32|170.81|169.01|0
1647446960000|2022-03-16 16:09:20|170.35|168.55|170.19|168.39|170.5|168.7|170.19|168.39|0
1647446970000|2022-03-16 16:09:30|170.5|168.7|170.04|168.24|170.5|168.7|170.04|168.24|0
1647446980000|2022-03-16 16:09:40|169.73|167.93|169.88|168.08|169.88|168.08|169.73|167.93|0
1647446990000|2022-03-16 16:09:50|170.04|168.24|169.57|167.77|170.04|168.24|169.57|167.77|0
1647447000000|2022-03-16 16:10:00|169.42|167.62|169.57|167.77|169.57|167.77|169.26|167.46|0
1647447010000|2022-03-16 16:10:10|170.04|168.24|170.04|168.24|170.19|168.39|170.04|168.24|0
1647447020000|2022-03-16 16:10:20|169.73|167.93|169.42|167.62|169.73|167.93|169.42|167.62|0
1647447030000|2022-03-16 16:10:30|169.26|167.46|168.64|166.84|169.26|167.46|168.64|166.84|0
1647447040000|2022-03-16 16:10:40|168.56|166.76|168.64|166.84|168.64|166.84|168.56|166.76|0
1647447050000|2022-03-16 16:10:50|168.8|167|168.64|166.84|169.11|167.31|168.64|166.84|0
1647447060000|2022-03-16 16:11:00|168.8|167|168.64|166.84|168.8|167|168.64|166.84|0
1647447070000|2022-03-16 16:11:10|168.95|167.15|169.11|167.31|169.11|167.31|168.95|167.15|0
1647447080000|2022-03-16 16:11:20|169.33|167.53|169.72|167.92|169.72|167.92|169.33|167.53|0
1647447090000|2022-03-16 16:11:30|169.57|167.77|169.57|167.77|169.57|167.77|169.57|167.77|0
1647447100000|2022-03-16 16:11:40|169.41|167.61|169.57|167.77|169.57|167.77|169.41|167.61|0
1647447110000|2022-03-16 16:11:50|169.41|167.61|169.1|167.3|169.41|167.61|169.1|167.3|0
1647447120000|2022-03-16 16:12:00|168.95|167.15|168.95|167.15|168.95|167.15|168.8|167|0
1647447130000|2022-03-16 16:12:10|168.8|167|168.79|166.99|168.8|167|168.64|166.84|0
1647447140000|2022-03-16 16:12:20|168.64|166.84|168.56|166.76|168.64|166.84|168.56|166.76|0
1647447150000|2022-03-16 16:12:30|168.64|166.84|168.95|167.15|168.95|167.15|168.64|166.84|0
1647447160000|2022-03-16 16:12:40|168.79|166.99|168.64|166.84|168.79|166.99|168.64|166.84|0
1647447170000|2022-03-16 16:12:50|168.79|166.99|168.95|167.15|168.95|167.15|168.64|166.84|0
1647447180000|2022-03-16 16:13:00|168.79|166.99|168.64|166.84|168.79|166.99|168.64|166.84|0
1647447190000|2022-03-16 16:13:10|168.79|166.99|168.95|167.15|168.95|167.15|168.64|166.84|0
1647447200000|2022-03-16 16:13:20|168.64|166.84|168.79|166.99|168.79|166.99|168.64|166.84|0
1647447210000|2022-03-16 16:13:30|168.95|167.15|168.95|167.15|168.95|167.15|168.95|167.15|0
1647447220000|2022-03-16 16:13:40|168.79|166.99|168.79|166.99|168.79|166.99|168.79|166.99|0
1647447230000|2022-03-16 16:13:50|168.95|167.15|169.1|167.3|169.1|167.3|168.64|166.84|0
1647447240000|2022-03-16 16:14:00|168.79|166.99|168.64|166.84|168.79|166.99|168.64|166.84|0
1647447250000|2022-03-16 16:14:10|168.79|166.99|168.64|166.84|168.79|166.99|168.64|166.84|0
1647447260000|2022-03-16 16:14:20|168.48|166.68|168.79|166.99|168.79|166.99|168.48|166.68|0
1647447270000|2022-03-16 16:14:30|168.95|167.15|168.79|166.99|168.95|167.15|168.79|166.99|0
1647447280000|2022-03-16 16:14:40|168.71|166.91|168.79|166.99|168.79|166.99|168.71|166.91|0
1647447290000|2022-03-16 16:14:50|168.64|166.84|168.79|166.99|168.79|166.99|168.64|166.84|0
1647447300000|2022-03-16 16:15:00|169.17|167.37|169.41|167.61|169.41|167.61|168.79|166.99|0
1647447310000|2022-03-16 16:15:10|169.56|167.76|168.95|167.15|169.56|167.76|168.95|167.15|0
1647447320000|2022-03-16 16:15:20|168.86|167.06|168.48|166.68|168.86|167.06|168.48|166.68|0
1647447330000|2022-03-16 16:15:30|168.64|166.84|168.71|166.91|168.94|167.14|168.64|166.84|0
1647447340000|2022-03-16 16:15:40|168.79|166.99|168.71|166.91|168.79|166.99|168.71|166.91|0
1647447350000|2022-03-16 16:15:50|168.56|166.76|168.64|166.84|168.64|166.84|168.56|166.76|0
1647447360000|2022-03-16 16:16:00|168.79|166.99|168.79|166.99|169.25|167.45|168.79|166.99|0
1647447370000|2022-03-16 16:16:10|168.64|166.84|168.79|166.99|168.79|166.99|168.55|166.75|0
1647447380000|2022-03-16 16:16:20|168.94|167.14|168.48|166.68|168.94|167.14|168.48|166.68|0
1647447390000|2022-03-16 16:16:30|168.79|166.99|168.63|166.83|168.94|167.14|168.63|166.83|0
1647447400000|2022-03-16 16:16:40|168.79|166.99|168.94|167.14|168.94|167.14|168.79|166.99|0
1647447410000|2022-03-16 16:16:50|169.1|167.3|168.94|167.14|169.1|167.3|168.79|166.99|0
1647447420000|2022-03-16 16:17:00|169.72|167.92|169.79|167.99|169.79|167.99|169.72|167.92|0
1647447430000|2022-03-16 16:17:10|169.87|168.07|169.87|168.07|170.03|168.23|169.87|168.07|0
1647447440000|2022-03-16 16:17:20|169.72|167.92|169.72|167.92|169.72|167.92|169.72|167.92|0
1647447450000|2022-03-16 16:17:30|169.87|168.07|170.18|168.38|170.33|168.53|169.87|168.07|0
1647447460000|2022-03-16 16:17:40|170.33|168.53|170.49|168.69|170.49|168.69|170.33|168.53|0
1647447470000|2022-03-16 16:17:50|170.33|168.53|170.49|168.69|170.49|168.69|170.33|168.53|0
1647447480000|2022-03-16 16:18:00|170.33|168.53|169.79|167.99|170.33|168.53|169.79|167.99|0
1647447490000|2022-03-16 16:18:10|169.87|168.07|170.33|168.53|170.33|168.53|169.87|168.07|0
1647447500000|2022-03-16 16:18:20|170.49|168.69|170.18|168.38|170.49|168.69|170.18|168.38|0
1647447510000|2022-03-16 16:18:30|170.25|168.45|170.49|168.69|170.49|168.69|170.25|168.45|0
1647447520000|2022-03-16 16:18:40|170.33|168.53|170.02|168.22|170.33|168.53|170.02|168.22|0
1647447530000|2022-03-16 16:18:50|170.18|168.38|170.33|168.53|170.49|168.69|170.18|168.38|0
1647447540000|2022-03-16 16:19:00|170.18|168.38|170.02|168.22|170.33|168.53|170.02|168.22|0
1647447550000|2022-03-16 16:19:10|169.87|168.07|170.02|168.22|170.02|168.22|169.87|168.07|0
1647447560000|2022-03-16 16:19:20|169.87|168.07|170.18|168.38|170.18|168.38|169.87|168.07|0
1647447570000|2022-03-16 16:19:30|169.87|168.07|169.56|167.76|169.87|168.07|169.56|167.76|0
1647447580000|2022-03-16 16:19:40|169.25|167.45|169.87|168.07|169.87|168.07|169.25|167.45|0
1647447590000|2022-03-16 16:19:50|169.71|167.91|170.02|168.22|170.02|168.22|169.71|167.91|0
1647447600000|2022-03-16 16:20:00|169.87|168.07|169.4|167.6|169.87|168.07|169.4|167.6|0
1647447610000|2022-03-16 16:20:10|168.78|166.98|168.78|166.98|168.94|167.14|168.78|166.98|0
1647447620000|2022-03-16 16:20:20|169.09|167.29|168.94|167.14|169.09|167.29|168.94|167.14|0
1647447630000|2022-03-16 16:20:30|169.09|167.29|169.32|167.52|169.32|167.52|169.09|167.29|0
1647447640000|2022-03-16 16:20:40|169.25|167.45|169.56|167.76|169.56|167.76|169.25|167.45|0
1647447650000|2022-03-16 16:20:50|169.71|167.91|169.87|168.07|169.87|168.07|169.71|167.91|0
1647447660000|2022-03-16 16:21:00|170.02|168.22|170.17|168.37|170.17|168.37|170.02|168.22|0
1647447670000|2022-03-16 16:21:10|170.02|168.22|170.02|168.22|170.02|168.22|169.86|168.06|0
1647447680000|2022-03-16 16:21:20|170.09|168.29|170.17|168.37|170.33|168.53|170.09|168.29|0
1647447690000|2022-03-16 16:21:30|170.25|168.45|170.02|168.22|170.25|168.45|170.02|168.22|0
1647447700000|2022-03-16 16:21:40|170.17|168.37|170.64|168.84|170.64|168.84|170.17|168.37|0
1647447710000|2022-03-16 16:21:50|170.71|168.91|170.64|168.84|170.71|168.91|170.48|168.68|0
1647447720000|2022-03-16 16:22:00|170.33|168.53|169.63|167.83|170.33|168.53|169.63|167.83|0
1647447730000|2022-03-16 16:22:10|170.02|168.22|169.71|167.91|170.17|168.37|169.71|167.91|0
1647447740000|2022-03-16 16:22:20|169.63|167.83|169.09|167.29|169.63|167.83|169.09|167.29|0
1647447750000|2022-03-16 16:22:30|168.47|166.67|169.01|167.21|169.01|167.21|168.47|166.67|0
1647447760000|2022-03-16 16:22:40|169.24|167.44|169.55|167.75|169.55|167.75|169.24|167.44|0
1647447770000|2022-03-16 16:22:50|169.71|167.91|170.02|168.22|170.02|168.22|169.71|167.91|0
1647447780000|2022-03-16 16:23:00|170.33|168.53|170.48|168.68|170.48|168.68|170.33|168.53|0
1647447790000|2022-03-16 16:23:10|170.4|168.6|170.48|168.68|170.48|168.68|170.4|168.6|0
1647447800000|2022-03-16 16:23:20|170.17|168.37|170.02|168.22|170.33|168.53|170.02|168.22|0
1647447810000|2022-03-16 16:23:30|169.86|168.06|170.02|168.22|170.02|168.22|169.86|168.06|0
1647447820000|2022-03-16 16:23:40|169.86|168.06|169.71|167.91|169.86|168.06|169.71|167.91|0
1647447830000|2022-03-16 16:23:50|169.63|167.83|169.55|167.75|169.63|167.83|169.24|167.44|0
1647447840000|2022-03-16 16:24:00|169.71|167.91|169.24|167.44|169.71|167.91|169.24|167.44|0
1647447850000|2022-03-16 16:24:10|169.32|167.52|169.71|167.91|169.71|167.91|169.24|167.44|0
1647447860000|2022-03-16 16:24:20|169.47|167.67|169.09|167.29|169.47|167.67|169.09|167.29|0
1647447870000|2022-03-16 16:24:30|168.93|167.13|169.09|167.29|169.09|167.29|168.93|167.13|0
1647447880000|2022-03-16 16:24:40|168.78|166.98|168.93|167.13|168.93|167.13|168.78|166.98|0
1647447890000|2022-03-16 16:24:50|168.78|166.98|168.78|166.98|168.93|167.13|168.78|166.98|0
1647447900000|2022-03-16 16:25:00|168.47|166.67|168.01|166.21|168.47|166.67|168.01|166.21|0
1647447910000|2022-03-16 16:25:10|168.31|166.51|168.16|166.36|168.31|166.51|167.93|166.13|0
1647447920000|2022-03-16 16:25:20|168.31|166.51|168.01|166.21|168.31|166.51|168.01|166.21|0
1647447930000|2022-03-16 16:25:30|167.85|166.05|167.85|166.05|167.85|166.05|167.7|165.9|0
1647447940000|2022-03-16 16:25:40|167.54|165.74|167.85|166.05|168|166.2|167.54|165.74|0
1647447950000|2022-03-16 16:25:50|167.92|166.12|168.39|166.59|168.39|166.59|167.92|166.12|0
1647447960000|2022-03-16 16:26:00|168.31|166.51|168|166.2|168.31|166.51|167.7|165.9|0
1647447970000|2022-03-16 16:26:10|167.7|165.9|167.54|165.74|167.7|165.9|167.54|165.74|0
1647447980000|2022-03-16 16:26:20|167.7|165.9|167.7|165.9|168.16|166.36|167.7|165.9|0
1647447990000|2022-03-16 16:26:30|167.85|166.05|167.85|166.05|167.85|166.05|167.7|165.9|0
1647448000000|2022-03-16 16:26:40|168.16|166.36|167.39|165.59|168.16|166.36|167.23|165.43|0
1647448010000|2022-03-16 16:26:50|167.23|165.43|167|165.2|167.23|165.43|166.93|165.13|0
1647448020000|2022-03-16 16:27:00|167.08|165.28|166.77|164.97|167.08|165.28|166.77|164.97|0
1647448030000|2022-03-16 16:27:10|166.23|164.43|166.31|164.51|166.47|164.67|166.23|164.43|0
1647448040000|2022-03-16 16:27:20|166.16|164.36|166.31|164.51|166.31|164.51|166.01|164.21|0
1647448050000|2022-03-16 16:27:30|166.69|164.89|166.47|164.67|166.69|164.89|166.47|164.67|0
1647448060000|2022-03-16 16:27:40|166.54|164.74|166.47|164.67|166.62|164.82|166.47|164.67|0
1647448070000|2022-03-16 16:27:50|166.16|164.36|166.62|164.82|166.62|164.82|166.16|164.36|0
1647448080000|2022-03-16 16:28:00|166.69|164.89|166.16|164.36|166.69|164.89|166.01|164.21|0
1647448090000|2022-03-16 16:28:10|166.01|164.21|166.31|164.51|166.31|164.51|166.01|164.21|0
1647448100000|2022-03-16 16:28:20|166.47|164.67|166.62|164.82|166.62|164.82|166.31|164.51|0
1647448110000|2022-03-16 16:28:30|166.77|164.97|167.23|165.43|167.39|165.59|166.77|164.97|0
1647448120000|2022-03-16 16:28:40|167.39|165.59|167.54|165.74|167.69|165.89|167.39|165.59|0
1647448130000|2022-03-16 16:28:50|167.69|165.89|167.69|165.89|167.85|166.05|167.69|165.89|0
1647448140000|2022-03-16 16:29:00|167.61|165.81|168|166.2|168.15|166.35|167.54|165.74|0
1647448150000|2022-03-16 16:29:10|167.85|166.05|167.92|166.12|167.92|166.12|167.85|166.05|0
1647448160000|2022-03-16 16:29:20|168.15|166.35|168|166.2|168.15|166.35|168|166.2|0
1647448170000|2022-03-16 16:29:30|168.15|166.35|168.46|166.66|168.46|166.66|168.15|166.35|0
1647448180000|2022-03-16 16:29:40|168.77|166.97|168.62|166.82|168.77|166.97|168.62|166.82|0
1647448190000|2022-03-16 16:29:50|168.77|166.97|168.77|166.97|168.77|166.97|168.46|166.66|0
1647448200000|2022-03-16 16:30:00|168.92|167.12|169.23|167.43|169.23|167.43|168.92|167.12|0
1647448210000|2022-03-16 16:30:10|169.08|167.28|168.31|166.51|169.08|167.28|168.31|166.51|0
1647448220000|2022-03-16 16:30:20|168.46|166.66|168.92|167.12|168.92|167.12|168.46|166.66|0
1647448230000|2022-03-16 16:30:30|168.46|166.66|168.61|166.81|168.61|166.81|168.46|166.66|0
1647448240000|2022-03-16 16:30:40|168.46|166.66|168.61|166.81|168.61|166.81|168.46|166.66|0
1647448250000|2022-03-16 16:30:50|168.46|166.66|168.38|166.58|168.61|166.81|168.38|166.58|0
1647448260000|2022-03-16 16:31:00|168.46|166.66|168.07|166.27|168.46|166.66|168.07|166.27|0
1647448270000|2022-03-16 16:31:10|168|166.2|167.84|166.04|168|166.2|167.84|166.04|0
1647448280000|2022-03-16 16:31:20|167.76|165.96|168.3|166.5|168.3|166.5|167.76|165.96|0
1647448290000|2022-03-16 16:31:30|168.15|166.35|168|166.2|168.15|166.35|168|166.2|0
1647448300000|2022-03-16 16:31:40|168.15|166.35|168.61|166.81|168.61|166.81|168.15|166.35|0
1647448310000|2022-03-16 16:31:50|168.3|166.5|168.15|166.35|168.3|166.5|168.15|166.35|0
1647448320000|2022-03-16 16:32:00|168.46|166.66|168.15|166.35|168.61|166.81|168.15|166.35|0
1647448330000|2022-03-16 16:32:10|168.3|166.5|168.46|166.66|168.46|166.66|168.3|166.5|0
1647448340000|2022-03-16 16:32:20|168.38|166.58|168.46|166.66|168.46|166.66|168.3|166.5|0
1647448350000|2022-03-16 16:32:30|168.53|166.73|168.84|167.04|168.84|167.04|168.53|166.73|0
1647448360000|2022-03-16 16:32:40|168.92|167.12|168.77|166.97|168.92|167.12|168.77|166.97|0
1647448370000|2022-03-16 16:32:50|168.46|166.66|168.3|166.5|168.46|166.66|168.3|166.5|0
1647448380000|2022-03-16 16:33:00|168.46|166.66|169.23|167.43|169.23|167.43|168.46|166.66|0
1647448390000|2022-03-16 16:33:10|169.07|167.27|168.92|167.12|169.07|167.27|168.92|167.12|0
1647448400000|2022-03-16 16:33:20|169.23|167.43|169.23|167.43|169.38|167.58|169.23|167.43|0
1647448410000|2022-03-16 16:33:30|169.07|167.27|168.61|166.81|169.07|167.27|168.61|166.81|0
1647448420000|2022-03-16 16:33:40|168.3|166.5|169.23|167.43|169.23|167.43|168.3|166.5|0
1647448430000|2022-03-16 16:33:50|169.07|167.27|169.54|167.74|169.54|167.74|169.07|167.27|0
1647448440000|2022-03-16 16:34:00|169.38|167.58|168.61|166.81|169.38|167.58|168.46|166.66|0
1647448450000|2022-03-16 16:34:10|168.92|167.12|168.76|166.96|168.92|167.12|168.61|166.81|0
1647448460000|2022-03-16 16:34:20|168.61|166.81|168.61|166.81|168.76|166.96|168.45|166.65|0
1647448470000|2022-03-16 16:34:30|168.92|167.12|168.3|166.5|168.92|167.12|168.3|166.5|0
1647448480000|2022-03-16 16:34:40|168.61|166.81|168.15|166.35|168.61|166.81|167.99|166.19|0
1647448490000|2022-03-16 16:34:50|168.61|166.81|168.76|166.96|168.76|166.96|168.45|166.65|0
1647448500000|2022-03-16 16:35:00|168.92|167.12|168.92|167.12|169.07|167.27|168.92|167.12|0
1647448510000|2022-03-16 16:35:10|169.07|167.27|168.45|166.65|169.07|167.27|168.45|166.65|0
1647448520000|2022-03-16 16:35:20|168.3|166.5|167.91|166.11|168.3|166.5|167.91|166.11|0
1647448530000|2022-03-16 16:35:30|167.99|166.19|168.14|166.34|168.45|166.65|167.99|166.19|0
1647448540000|2022-03-16 16:35:40|168.3|166.5|167.68|165.88|168.3|166.5|167.68|165.88|0
1647448550000|2022-03-16 16:35:50|167.99|166.19|168.14|166.34|168.14|166.34|167.99|166.19|0
1647448560000|2022-03-16 16:36:00|167.99|166.19|167.68|165.88|167.99|166.19|167.68|165.88|0
1647448570000|2022-03-16 16:36:10|167.84|166.04|167.84|166.04|167.84|166.04|167.68|165.88|0
1647448580000|2022-03-16 16:36:20|167.68|165.88|167.84|166.04|167.84|166.04|167.37|165.57|0
1647448590000|2022-03-16 16:36:30|168.14|166.34|168.14|166.34|168.14|166.34|168.14|166.34|0
1647448600000|2022-03-16 16:36:40|167.99|166.19|167.99|166.19|168.14|166.34|167.99|166.19|0
1647448610000|2022-03-16 16:36:50|167.84|166.04|167.83|166.03|167.99|166.19|167.83|166.03|0
1647448620000|2022-03-16 16:37:00|167.99|166.19|167.99|166.19|167.99|166.19|167.75|165.95|0
1647448630000|2022-03-16 16:37:10|168.14|166.34|168.45|166.65|168.68|166.88|168.14|166.34|0
1647448640000|2022-03-16 16:37:20|168.14|166.34|168.6|166.8|168.6|166.8|168.14|166.34|0
1647448650000|2022-03-16 16:37:30|168.76|166.96|168.6|166.8|168.76|166.96|168.52|166.72|0
1647448660000|2022-03-16 16:37:40|168.45|166.65|168.68|166.88|168.68|166.88|168.45|166.65|0
1647448670000|2022-03-16 16:37:50|168.6|166.8|168.91|167.11|168.91|167.11|168.6|166.8|0
1647448680000|2022-03-16 16:38:00|169.07|167.27|168.14|166.34|169.07|167.27|168.14|166.34|0
1647448690000|2022-03-16 16:38:10|168.3|166.5|168.76|166.96|168.91|167.11|168.3|166.5|0
1647448700000|2022-03-16 16:38:20|168.6|166.8|168.14|166.34|168.6|166.8|168.14|166.34|0
1647448710000|2022-03-16 16:38:30|167.99|166.19|167.99|166.19|168.14|166.34|167.99|166.19|0
1647448720000|2022-03-16 16:38:40|167.83|166.03|167.14|165.34|167.83|166.03|167.14|165.34|0
1647448730000|2022-03-16 16:38:50|167.06|165.26|167.06|165.26|167.06|165.26|166.76|164.96|0
1647448740000|2022-03-16 16:39:00|166.76|164.96|166.76|164.96|166.91|165.11|166.76|164.96|0
1647448750000|2022-03-16 16:39:10|166.45|164.65|166.76|164.96|167.06|165.26|166.45|164.65|0
1647448760000|2022-03-16 16:39:20|166.6|164.8|166.3|164.5|166.6|164.8|166.3|164.5|0
1647448770000|2022-03-16 16:39:30|166.14|164.34|165.99|164.19|166.14|164.34|165.99|164.19|0
1647448780000|2022-03-16 16:39:40|165.84|164.04|165.23|163.43|165.84|164.04|165.23|163.43|0
1647448790000|2022-03-16 16:39:50|165.07|163.27|165.23|163.43|165.23|163.43|164.99|163.19|0
1647448800000|2022-03-16 16:40:00|164.92|163.12|164.77|162.97|164.92|163.12|164.46|162.66|0
1647448810000|2022-03-16 16:40:10|164.61|162.81|164.61|162.81|164.61|162.81|164.61|162.81|0
1647448820000|2022-03-16 16:40:20|164.92|163.12|164.77|162.97|165.07|163.27|164.77|162.97|0
1647448830000|2022-03-16 16:40:30|164.92|163.12|164.92|163.12|164.92|163.12|164.77|162.97|0
1647448840000|2022-03-16 16:40:40|164.77|162.97|164.92|163.12|164.92|163.12|164.77|162.97|0
1647448850000|2022-03-16 16:40:50|164.77|162.97|164.61|162.81|164.77|162.97|164.16|162.36|0
1647448860000|2022-03-16 16:41:00|164.77|162.97|164.61|162.81|164.77|162.97|164.53|162.73|0
1647448870000|2022-03-16 16:41:10|164.46|162.66|164.31|162.51|164.46|162.66|164.31|162.51|0
1647448880000|2022-03-16 16:41:20|164.46|162.66|164.61|162.81|164.61|162.81|164.38|162.58|0
1647448890000|2022-03-16 16:41:30|164.77|162.97|165.22|163.42|165.22|163.42|164.77|162.97|0
1647448900000|2022-03-16 16:41:40|165.07|163.27|165.22|163.42|165.22|163.42|165.07|163.27|0
1647448910000|2022-03-16 16:41:50|165.53|163.73|165.68|163.88|165.68|163.88|165.37|163.57|0
1647448920000|2022-03-16 16:42:00|165.99|164.19|166.37|164.57|166.45|164.65|165.99|164.19|0
1647448930000|2022-03-16 16:42:10|166.29|164.49|166.29|164.49|166.75|164.95|166.29|164.49|0
1647448940000|2022-03-16 16:42:20|166.45|164.65|166.9|165.1|166.9|165.1|166.45|164.65|0
1647448950000|2022-03-16 16:42:30|167.06|165.26|166.9|165.1|167.06|165.26|166.9|165.1|0
1647448960000|2022-03-16 16:42:40|167.06|165.26|166.75|164.95|167.06|165.26|166.75|164.95|0
1647448970000|2022-03-16 16:42:50|166.6|164.8|166.52|164.72|166.6|164.8|166.52|164.72|0
1647448980000|2022-03-16 16:43:00|166.75|164.95|167.36|165.56|167.36|165.56|166.75|164.95|0
1647448990000|2022-03-16 16:43:10|167.52|165.72|167.21|165.41|167.52|165.72|167.21|165.41|0
1647449000000|2022-03-16 16:43:20|167.83|166.03|167.28|165.48|167.83|166.03|167.28|165.48|0
1647449010000|2022-03-16 16:43:30|167.52|165.72|166.9|165.1|167.52|165.72|166.9|165.1|0
1647449020000|2022-03-16 16:43:40|167.06|165.26|167.36|165.56|167.36|165.56|167.06|165.26|0
1647449030000|2022-03-16 16:43:50|167.52|165.72|167.67|165.87|167.67|165.87|167.36|165.56|0
1647449040000|2022-03-16 16:44:00|167.82|166.02|168.44|166.64|168.44|166.64|167.82|166.02|0
1647449050000|2022-03-16 16:44:10|168.13|166.33|168.44|166.64|168.44|166.64|168.13|166.33|0
1647449060000|2022-03-16 16:44:20|168.59|166.79|168.29|166.49|168.59|166.79|168.29|166.49|0
1647449070000|2022-03-16 16:44:30|168.75|166.95|168.44|166.64|168.75|166.95|168.44|166.64|0
1647449080000|2022-03-16 16:44:40|168.29|166.49|168.13|166.33|168.29|166.49|168.13|166.33|0
1647449090000|2022-03-16 16:44:50|167.98|166.18|167.82|166.02|167.98|166.18|167.82|166.02|0
1647449100000|2022-03-16 16:45:00|167.98|166.18|167.52|165.72|167.98|166.18|167.52|165.72|0
1647449110000|2022-03-16 16:45:10|167.67|165.87|167.59|165.79|167.67|165.87|167.59|165.79|0
1647449120000|2022-03-16 16:45:20|167.36|165.56|167.05|165.25|167.52|165.72|167.05|165.25|0
1647449130000|2022-03-16 16:45:30|167.21|165.41|167.05|165.25|167.21|165.41|167.05|165.25|0
1647449140000|2022-03-16 16:45:40|167.21|165.41|167.05|165.25|167.28|165.48|167.05|165.25|0
1647449150000|2022-03-16 16:45:50|166.9|165.1|166.59|164.79|166.9|165.1|166.59|164.79|0
1647449160000|2022-03-16 16:46:00|166.29|164.49|164|162.2|166.44|164.64|164|162.2|0
1647449170000|2022-03-16 16:46:10|163.39|161.59|162.33|160.53|163.39|161.59|162.18|160.38|0
1647449180000|2022-03-16 16:46:20|162.18|160.38|161.12|159.32|162.33|160.53|161.12|159.32|0
1647449190000|2022-03-16 16:46:30|161.42|159.62|161.12|159.32|161.88|160.08|161.12|159.32|0
1647449200000|2022-03-16 16:46:40|161.04|159.24|161.5|159.7|161.5|159.7|160.97|159.17|0
1647449210000|2022-03-16 16:46:50|161.73|159.93|161.42|159.62|162.03|160.23|161.42|159.62|0
1647449220000|2022-03-16 16:47:00|160.97|159.17|161.42|159.62|161.57|159.77|160.97|159.17|0
1647449230000|2022-03-16 16:47:10|161.27|159.47|162.18|160.38|162.18|160.38|161.27|159.47|0
1647449240000|2022-03-16 16:47:20|161.72|159.92|162.03|160.23|162.18|160.38|161.72|159.92|0
1647449250000|2022-03-16 16:47:30|162.48|160.68|162.18|160.38|162.48|160.68|162.1|160.3|0
1647449260000|2022-03-16 16:47:40|162.33|160.53|162.03|160.23|162.33|160.53|162.03|160.23|0
1647449270000|2022-03-16 16:47:50|161.42|159.62|161.87|160.07|161.87|160.07|161.27|159.47|0
1647449280000|2022-03-16 16:48:00|162.18|160.38|161.57|159.77|162.18|160.38|161.57|159.77|0
1647449290000|2022-03-16 16:48:10|161.72|159.92|160.67|158.87|161.72|159.92|160.67|158.87|0
1647449300000|2022-03-16 16:48:20|161.27|159.47|161.27|159.47|161.27|159.47|161.12|159.32|0
1647449310000|2022-03-16 16:48:30|158.87|157.07|159.47|157.67|159.47|157.67|158.87|157.07|0
1647449320000|2022-03-16 16:48:40|158.79|156.99|158.64|156.84|158.79|156.99|158.27|156.47|0
1647449330000|2022-03-16 16:48:50|158.72|156.92|158.35|156.55|158.72|156.92|157.98|156.18|0
1647449340000|2022-03-16 16:49:00|158.13|156.33|158.57|156.77|158.57|156.77|158.13|156.33|0
1647449350000|2022-03-16 16:49:10|158.42|156.62|158.87|157.07|158.87|157.07|158.27|156.47|0
1647449360000|2022-03-16 16:49:20|158.72|156.92|158.27|156.47|158.79|156.99|158.27|156.47|0
1647449370000|2022-03-16 16:49:30|158.72|156.92|158.72|156.92|158.87|157.07|158.72|156.92|0
1647449380000|2022-03-16 16:49:40|158.87|157.07|159.17|157.37|159.17|157.37|158.79|156.99|0
1647449390000|2022-03-16 16:49:50|158.87|157.07|158.79|156.99|158.87|157.07|158.57|156.77|0
1647449400000|2022-03-16 16:50:00|159.02|157.22|158.87|157.07|159.02|157.22|158.72|156.92|0
1647449410000|2022-03-16 16:50:10|159.02|157.22|158.87|157.07|159.02|157.22|158.72|156.92|0
1647449420000|2022-03-16 16:50:20|159.47|157.67|159.77|157.97|159.84|158.04|159.47|157.67|0
1647449430000|2022-03-16 16:50:30|159.62|157.82|159.47|157.67|159.77|157.97|159.47|157.67|0
1647449440000|2022-03-16 16:50:40|159.32|157.52|159.24|157.44|159.32|157.52|159.17|157.37|0
1647449450000|2022-03-16 16:50:50|159.32|157.52|158.72|156.92|159.32|157.52|158.72|156.92|0
1647449460000|2022-03-16 16:51:00|158.49|156.69|157.82|156.02|158.49|156.69|157.82|156.02|0
1647449470000|2022-03-16 16:51:10|157.68|155.88|158.12|156.32|158.27|156.47|157.68|155.88|0
1647449480000|2022-03-16 16:51:20|158.42|156.62|158.57|156.77|158.57|156.77|158.27|156.47|0
1647449490000|2022-03-16 16:51:30|158.72|156.92|159.02|157.22|159.02|157.22|158.72|156.92|0
1647449500000|2022-03-16 16:51:40|159.32|157.52|159.61|157.81|159.61|157.81|159.17|157.37|0
1647449510000|2022-03-16 16:51:50|160.36|158.56|160.06|158.26|160.36|158.56|159.91|158.11|0
1647449520000|2022-03-16 16:52:00|159.91|158.11|160.14|158.34|160.21|158.41|159.91|158.11|0
1647449530000|2022-03-16 16:52:10|160.36|158.56|160.66|158.86|160.89|159.09|160.36|158.56|0
1647449540000|2022-03-16 16:52:20|160.29|158.49|159.61|157.81|160.29|158.49|159.61|157.81|0
1647449550000|2022-03-16 16:52:30|159.76|157.96|159.16|157.36|159.76|157.96|159.16|157.36|0
1647449560000|2022-03-16 16:52:40|159.01|157.21|158.87|157.07|159.01|157.21|158.72|156.92|0
1647449570000|2022-03-16 16:52:50|158.49|156.69|158.42|156.62|158.49|156.69|158.42|156.62|0
1647449580000|2022-03-16 16:53:00|158.12|156.32|157.82|156.02|158.12|156.32|157.67|155.87|0
1647449590000|2022-03-16 16:53:10|158.12|156.32|158.12|156.32|158.12|156.32|157.97|156.17|0
1647449600000|2022-03-16 16:53:20|158.19|156.39|159.16|157.36|159.16|157.36|158.19|156.39|0
1647449610000|2022-03-16 16:53:30|159.46|157.66|159.01|157.21|159.46|157.66|159.01|157.21|0
1647449620000|2022-03-16 16:53:40|159.16|157.36|159.16|157.36|159.31|157.51|159.16|157.36|0
1647449630000|2022-03-16 16:53:50|159.01|157.21|158.86|157.06|159.08|157.28|158.86|157.06|0
1647449640000|2022-03-16 16:54:00|158.71|156.91|159.01|157.21|159.01|157.21|158.42|156.62|0
1647449650000|2022-03-16 16:54:10|159.16|157.36|159.91|158.11|160.21|158.41|159.16|157.36|0
1647449660000|2022-03-16 16:54:20|160.21|158.41|160.06|158.26|160.36|158.56|160.06|158.26|0
1647449670000|2022-03-16 16:54:30|160.21|158.41|160.51|158.71|160.51|158.71|160.21|158.41|0
1647449680000|2022-03-16 16:54:40|160.21|158.41|160.13|158.33|160.36|158.56|160.13|158.33|0
1647449690000|2022-03-16 16:54:50|160.06|158.26|159.76|157.96|160.36|158.56|159.76|157.96|0
1647449700000|2022-03-16 16:55:00|159.46|157.66|158.86|157.06|159.46|157.66|158.86|157.06|0
1647449710000|2022-03-16 16:55:10|159.01|157.21|159.38|157.58|159.38|157.58|158.86|157.06|0
1647449720000|2022-03-16 16:55:20|159.76|157.96|159.46|157.66|159.76|157.96|159.46|157.66|0
1647449730000|2022-03-16 16:55:30|159.91|158.11|159.31|157.51|159.91|158.11|159.31|157.51|0
1647449740000|2022-03-16 16:55:40|159.16|157.36|159.16|157.36|159.16|157.36|159.01|157.21|0
1647449750000|2022-03-16 16:55:50|159.31|157.51|158.86|157.06|159.61|157.81|158.86|157.06|0
1647449760000|2022-03-16 16:56:00|159.01|157.21|158.86|157.06|159.01|157.21|158.86|157.06|0
1647449770000|2022-03-16 16:56:10|159.46|157.66|159.46|157.66|159.46|157.66|159.31|157.51|0
1647449780000|2022-03-16 16:56:20|159.83|158.03|159.91|158.11|160.06|158.26|159.83|158.03|0
1647449790000|2022-03-16 16:56:30|159.38|157.58|159.46|157.66|159.46|157.66|159.31|157.51|0
1647449800000|2022-03-16 16:56:40|159.61|157.81|159.61|157.81|159.61|157.81|159.61|157.81|0
1647449810000|2022-03-16 16:56:50|159.76|157.96|159.61|157.81|159.91|158.11|159.61|157.81|0
1647449820000|2022-03-16 16:57:00|159.31|157.51|159.46|157.66|159.46|157.66|159.31|157.51|0
1647449830000|2022-03-16 16:57:10|159.68|157.88|158.56|156.76|159.68|157.88|158.56|156.76|0
1647449840000|2022-03-16 16:57:20|158.41|156.61|159.16|157.36|159.16|157.36|158.41|156.61|0
1647449850000|2022-03-16 16:57:30|158.86|157.06|159.31|157.51|159.31|157.51|158.86|157.06|0
1647449860000|2022-03-16 16:57:40|159.46|157.66|159.31|157.51|159.61|157.81|159.31|157.51|0
1647449870000|2022-03-16 16:57:50|159.46|157.66|159.01|157.21|159.46|157.66|159.01|157.21|0
1647449880000|2022-03-16 16:58:00|159.16|157.36|159.16|157.36|159.16|157.36|159.16|157.36|0
1647449890000|2022-03-16 16:58:10|159.01|157.21|159.16|157.36|159.16|157.36|159.01|157.21|0
1647449900000|2022-03-16 16:58:20|159.31|157.51|159.01|157.21|159.31|157.51|159.01|157.21|0
1647449910000|2022-03-16 16:58:30|159.31|157.51|159.31|157.51|159.31|157.51|159.01|157.21|0
1647449920000|2022-03-16 16:58:40|159.45|157.65|159.45|157.65|159.45|157.65|159.45|157.65|0
1647449930000|2022-03-16 16:58:50|159.6|157.8|159.45|157.65|159.9|158.1|159.45|157.65|0
1647449940000|2022-03-16 16:59:00|159.6|157.8|159.9|158.1|159.9|158.1|159.45|157.65|0
1647449950000|2022-03-16 16:59:10|159.75|157.95|160.05|158.25|160.2|158.4|159.75|157.95|0
1647449960000|2022-03-16 16:59:20|160.43|158.63|160.5|158.7|160.5|158.7|160.35|158.55|0
1647449970000|2022-03-16 16:59:30|160.65|158.85|160.65|158.85|160.65|158.85|160.5|158.7|0
1647449980000|2022-03-16 16:59:40|160.95|159.15|160.8|159|160.95|159.15|160.8|159|0
1647449990000|2022-03-16 16:59:50|160.5|158.7|160.5|158.7|160.5|158.7|160.35|158.55|0
1647450000000|2022-03-16 17:00:00|160.65|158.85|160.65|158.85|160.65|158.85|160.5|158.7|0
1647450010000|2022-03-16 17:00:10|160.57|158.77|160.57|158.77|160.57|158.77|160.57|158.77|0
1647450020000|2022-03-16 17:00:20|160.8|159|160.57|158.77|160.8|159|160.5|158.7|0
1647450030000|2022-03-16 17:00:30|160.65|158.85|160.8|159|160.8|159|160.65|158.85|0
1647450040000|2022-03-16 17:00:40|160.95|159.15|161.1|159.3|161.1|159.3|160.65|158.85|0
1647450050000|2022-03-16 17:00:50|160.95|159.15|160.8|159|160.95|159.15|160.8|159|0
1647450060000|2022-03-16 17:01:00|160.65|158.85|161.1|159.3|161.1|159.3|160.65|158.85|0
1647450070000|2022-03-16 17:01:10|161.17|159.37|160.95|159.15|161.33|159.53|160.95|159.15|0
1647450080000|2022-03-16 17:01:20|161.17|159.37|161.86|160.06|161.86|160.06|161.17|159.37|0
1647450090000|2022-03-16 17:01:30|160.95|159.15|160.8|159|161.02|159.22|160.8|159|0
1647450100000|2022-03-16 17:01:40|160.95|159.15|160.05|158.25|160.95|159.15|160.05|158.25|0
1647450110000|2022-03-16 17:01:50|159.9|158.1|159.6|157.8|160.05|158.25|159.6|157.8|0
1647450120000|2022-03-16 17:02:00|159.9|158.1|159.9|158.1|160.05|158.25|159.75|157.95|0
1647450130000|2022-03-16 17:02:10|159.52|157.72|159.3|157.5|159.52|157.72|159.3|157.5|0
1647450140000|2022-03-16 17:02:20|159|157.2|159.22|157.42|159.22|157.42|158.7|156.9|0
1647450150000|2022-03-16 17:02:30|159.3|157.5|159.75|157.95|159.9|158.1|159.3|157.5|0
1647450160000|2022-03-16 17:02:40|159.6|157.8|159.6|157.8|159.6|157.8|159.3|157.5|0
1647450170000|2022-03-16 17:02:50|159.52|157.72|159.22|157.42|159.52|157.72|159.22|157.42|0
1647450180000|2022-03-16 17:03:00|159|157.2|159.15|157.35|159.3|157.5|159|157.2|0
1647450190000|2022-03-16 17:03:10|158.85|157.05|159.15|157.35|159.15|157.35|158.7|156.9|0
1647450200000|2022-03-16 17:03:20|159|157.2|158.7|156.9|159|157.2|158.7|156.9|0
1647450210000|2022-03-16 17:03:30|158.55|156.75|158.25|156.45|158.55|156.75|158.25|156.45|0
1647450220000|2022-03-16 17:03:40|158.4|156.6|158.7|156.9|158.7|156.9|158.25|156.45|0
1647450230000|2022-03-16 17:03:50|158.77|156.97|159.22|157.42|159.22|157.42|158.77|156.97|0
1647450240000|2022-03-16 17:04:00|159.15|157.35|159.3|157.5|159.3|157.5|159.15|157.35|0
1647450250000|2022-03-16 17:04:10|159.15|157.35|158.92|157.12|159.15|157.35|158.85|157.05|0
1647450260000|2022-03-16 17:04:20|158.7|156.9|158.25|156.45|158.7|156.9|158.25|156.45|0
1647450270000|2022-03-16 17:04:30|158.1|156.3|158.1|156.3|158.25|156.45|158.1|156.3|0
1647450280000|2022-03-16 17:04:40|157.95|156.15|158.4|156.6|158.4|156.6|157.95|156.15|0
1647450290000|2022-03-16 17:04:50|158.55|156.75|158.55|156.75|158.55|156.75|158.55|156.75|0
1647450300000|2022-03-16 17:05:00|158.4|156.6|158.1|156.3|158.4|156.6|158.1|156.3|0
1647450310000|2022-03-16 17:05:10|157.51|155.71|158.4|156.6|158.4|156.6|157.51|155.71|0
1647450320000|2022-03-16 17:05:20|158.25|156.45|159.74|157.94|159.74|157.94|158.25|156.45|0
1647450330000|2022-03-16 17:05:30|159.59|157.79|159.74|157.94|159.74|157.94|159.59|157.79|0
1647450340000|2022-03-16 17:05:40|159.89|158.09|159.15|157.35|159.89|158.09|159.15|157.35|0
1647450350000|2022-03-16 17:05:50|159.22|157.42|159|157.2|159.29|157.49|159|157.2|0
1647450360000|2022-03-16 17:06:00|159.15|157.35|158.55|156.75|159.15|157.35|158.4|156.6|0
1647450370000|2022-03-16 17:06:10|158.4|156.6|157.5|155.7|158.4|156.6|157.5|155.7|0
1647450380000|2022-03-16 17:06:20|157.36|155.56|157.95|156.15|157.95|156.15|157.21|155.41|0
1647450390000|2022-03-16 17:06:30|157.8|156|156.61|154.81|157.95|156.15|156.61|154.81|0
1647450400000|2022-03-16 17:06:40|156.47|154.67|156.32|154.52|156.47|154.67|156.17|154.37|0
1647450410000|2022-03-16 17:06:50|156.47|154.67|155.87|154.07|156.47|154.67|155.87|154.07|0
1647450420000|2022-03-16 17:07:00|156.02|154.22|156.76|154.96|156.76|154.96|156.02|154.22|0
1647450430000|2022-03-16 17:07:10|156.83|155.03|157.21|155.41|157.35|155.55|156.83|155.03|0
1647450440000|2022-03-16 17:07:20|157.35|155.55|156.98|155.18|157.35|155.55|156.98|155.18|0
1647450450000|2022-03-16 17:07:30|157.21|155.41|157.65|155.85|157.95|156.15|157.21|155.41|0
1647450460000|2022-03-16 17:07:40|157.5|155.7|156.46|154.66|157.5|155.7|156.46|154.66|0
1647450470000|2022-03-16 17:07:50|156.61|154.81|155.72|153.92|156.61|154.81|155.72|153.92|0
1647450480000|2022-03-16 17:08:00|155.43|153.63|155.43|153.63|155.43|153.63|155.28|153.48|0
1647450490000|2022-03-16 17:08:10|155.28|153.48|154.4|152.6|155.43|153.63|154.4|152.6|0
1647450500000|2022-03-16 17:08:20|153.96|152.16|154.25|152.45|154.25|152.45|153.81|152.01|0
1647450510000|2022-03-16 17:08:30|154.76|152.96|154.4|152.6|154.76|152.96|154.32|152.52|0
1647450520000|2022-03-16 17:08:40|154.69|152.89|154.1|152.3|154.69|152.89|154.1|152.3|0
1647450530000|2022-03-16 17:08:50|153.96|152.16|154.4|152.6|154.54|152.74|153.96|152.16|0
1647450540000|2022-03-16 17:09:00|154.25|152.45|153.81|152.01|154.4|152.6|153.81|152.01|0
1647450550000|2022-03-16 17:09:10|153.66|151.86|152.93|151.13|153.66|151.86|152.93|151.13|0
1647450560000|2022-03-16 17:09:20|153.22|151.42|153.08|151.28|153.22|151.42|153.08|151.28|0
1647450570000|2022-03-16 17:09:30|152.93|151.13|153.66|151.86|153.66|151.86|152.93|151.13|0
1647450580000|2022-03-16 17:09:40|153.81|152.01|153.95|152.15|153.95|152.15|153.81|152.01|0
1647450590000|2022-03-16 17:09:50|153.51|151.71|153.29|151.49|153.51|151.71|153.29|151.49|0
1647450600000|2022-03-16 17:10:00|153.22|151.42|152.93|151.13|153.22|151.42|152.93|151.13|0
1647450610000|2022-03-16 17:10:10|152.78|150.98|153.22|151.42|153.22|151.42|152.78|150.98|0
1647450620000|2022-03-16 17:10:20|152.93|151.13|152.34|150.54|152.93|151.13|152.34|150.54|0
1647450630000|2022-03-16 17:10:30|151.91|150.11|152.05|150.25|152.05|150.25|151.91|150.11|0
1647450640000|2022-03-16 17:10:40|151.91|150.11|152.05|150.25|152.2|150.4|151.91|150.11|0
1647450650000|2022-03-16 17:10:50|151.61|149.81|150.96|149.16|151.61|149.81|150.96|149.16|0
1647450660000|2022-03-16 17:11:00|151.18|149.38|151.32|149.52|151.76|149.96|151.18|149.38|0
1647450670000|2022-03-16 17:11:10|151.18|149.38|151.03|149.23|151.18|149.38|151.03|149.23|0
1647450680000|2022-03-16 17:11:20|150.89|149.09|151.03|149.23|151.03|149.23|150.89|149.09|0
1647450690000|2022-03-16 17:11:30|150.96|149.16|151.9|150.1|151.9|150.1|150.96|149.16|0
1647450700000|2022-03-16 17:11:40|152.49|150.69|152.49|150.69|152.49|150.69|151.9|150.1|0
1647450710000|2022-03-16 17:11:50|152.34|150.54|152.7|150.9|152.7|150.9|152.2|150.4|0
1647450720000|2022-03-16 17:12:00|153.51|151.71|153.36|151.56|153.51|151.71|152.93|151.13|0
1647450730000|2022-03-16 17:12:10|153.51|151.71|153.22|151.42|153.66|151.86|153.22|151.42|0
1647450740000|2022-03-16 17:12:20|153.07|151.27|153.07|151.27|153.22|151.42|153.07|151.27|0
1647450750000|2022-03-16 17:12:30|152.78|150.98|152.92|151.12|153.07|151.27|152.63|150.83|0
1647450760000|2022-03-16 17:12:40|153.36|151.56|153.8|152|153.8|152|153.36|151.56|0
1647450770000|2022-03-16 17:12:50|153.73|151.93|152.92|151.12|153.73|151.93|152.92|151.12|0
1647450780000|2022-03-16 17:13:00|152.49|150.69|152.63|150.83|152.78|150.98|152.49|150.69|0
1647450790000|2022-03-16 17:13:10|152.49|150.69|152.34|150.54|152.49|150.69|152.34|150.54|0
1647450800000|2022-03-16 17:13:20|152.05|150.25|152.05|150.25|152.05|150.25|151.83|150.03|0
1647450810000|2022-03-16 17:13:30|152.19|150.39|152.34|150.54|152.34|150.54|152.19|150.39|0
1647450820000|2022-03-16 17:13:40|152.63|150.83|153.14|151.34|153.14|151.34|152.63|150.83|0
1647450830000|2022-03-16 17:13:50|153.22|151.42|153.22|151.42|153.22|151.42|152.99|151.19|0
1647450840000|2022-03-16 17:14:00|153.07|151.27|153.07|151.27|153.22|151.42|153.07|151.27|0
1647450850000|2022-03-16 17:14:10|153.22|151.42|153.07|151.27|153.22|151.42|153.07|151.27|0
1647450860000|2022-03-16 17:14:20|153.51|151.71|153.43|151.63|153.58|151.78|153.43|151.63|0
1647450870000|2022-03-16 17:14:30|153.36|151.56|153.21|151.41|153.51|151.71|153.21|151.41|0
1647450880000|2022-03-16 17:14:40|152.92|151.12|152.48|150.68|152.92|151.12|152.48|150.68|0
1647450890000|2022-03-16 17:14:50|152.63|150.83|153.07|151.27|153.07|151.27|152.48|150.68|0
1647450900000|2022-03-16 17:15:00|153.14|151.34|152.48|150.68|153.14|151.34|152.48|150.68|0
1647450910000|2022-03-16 17:15:10|153.07|151.27|153.21|151.41|153.65|151.85|153.07|151.27|0
1647450920000|2022-03-16 17:15:20|153.36|151.56|153.21|151.41|153.51|151.71|153.21|151.41|0
1647450930000|2022-03-16 17:15:30|153.51|151.71|153.65|151.85|153.65|151.85|153.51|151.71|0
1647450940000|2022-03-16 17:15:40|154.09|152.29|154.09|152.29|154.09|152.29|153.95|152.15|0
1647450950000|2022-03-16 17:15:50|153.8|152|154.09|152.29|154.24|152.44|153.8|152|0
1647450960000|2022-03-16 17:16:00|154.02|152.22|154.09|152.29|154.09|152.29|153.51|151.71|0
1647450970000|2022-03-16 17:16:10|153.65|151.85|154.24|152.44|154.24|152.44|153.65|151.85|0
1647450980000|2022-03-16 17:16:20|154.09|152.29|154.09|152.29|154.09|152.29|153.94|152.14|0
1647450990000|2022-03-16 17:16:30|153.94|152.14|153.21|151.41|153.94|152.14|153.21|151.41|0
1647451000000|2022-03-16 17:16:40|153.36|151.56|153.07|151.27|153.36|151.56|153.07|151.27|0
1647451010000|2022-03-16 17:16:50|153.36|151.56|153.36|151.56|153.65|151.85|153.36|151.56|0
1647451020000|2022-03-16 17:17:00|153.65|151.85|153.94|152.14|153.94|152.14|153.5|151.7|0
1647451030000|2022-03-16 17:17:10|153.65|151.85|153.5|151.7|153.8|152|153.5|151.7|0
1647451040000|2022-03-16 17:17:20|153.36|151.56|153.06|151.26|153.36|151.56|153.06|151.26|0
1647451050000|2022-03-16 17:17:30|152.84|151.04|152.92|151.12|152.92|151.12|152.77|150.97|0
1647451060000|2022-03-16 17:17:40|152.48|150.68|152.55|150.75|152.63|150.83|152.33|150.53|0
1647451070000|2022-03-16 17:17:50|152.77|150.97|153.21|151.41|153.21|151.41|152.77|150.97|0
1647451080000|2022-03-16 17:18:00|153.36|151.56|153.65|151.85|153.65|151.85|153.36|151.56|0
1647451090000|2022-03-16 17:18:10|153.43|151.63|153.06|151.26|153.43|151.63|153.06|151.26|0
1647451100000|2022-03-16 17:18:20|153.13|151.33|153.5|151.7|153.5|151.7|153.13|151.33|0
1647451110000|2022-03-16 17:18:30|153.36|151.56|153.21|151.41|153.36|151.56|153.06|151.26|0
1647451120000|2022-03-16 17:18:40|153.5|151.7|153.65|151.85|153.65|151.85|153.36|151.56|0
1647451130000|2022-03-16 17:18:50|153.57|151.77|153.79|151.99|153.79|151.99|153.5|151.7|0
1647451140000|2022-03-16 17:19:00|154.09|152.29|153.86|152.06|154.09|152.29|153.86|152.06|0
1647451150000|2022-03-16 17:19:10|153.79|151.99|153.94|152.14|153.94|152.14|153.72|151.92|0
1647451160000|2022-03-16 17:19:20|153.86|152.06|153.06|151.26|153.86|152.06|153.06|151.26|0
1647451170000|2022-03-16 17:19:30|152.91|151.11|153.06|151.26|153.06|151.26|152.91|151.11|0
1647451180000|2022-03-16 17:19:40|153.35|151.55|153.35|151.55|153.79|151.99|153.35|151.55|0
1647451190000|2022-03-16 17:19:50|153.5|151.7|153.65|151.85|153.65|151.85|153.5|151.7|0
1647451200000|2022-03-16 17:20:00|154.09|152.29|153.5|151.7|154.09|152.29|153.35|151.55|0
1647451210000|2022-03-16 17:20:10|153.79|151.99|154.23|152.43|154.23|152.43|153.79|151.99|0
1647451220000|2022-03-16 17:20:20|154.09|152.29|153.28|151.48|154.09|152.29|153.28|151.48|0
1647451230000|2022-03-16 17:20:30|153.21|151.41|153.21|151.41|153.21|151.41|153.06|151.26|0
1647451240000|2022-03-16 17:20:40|153.35|151.55|153.35|151.55|153.35|151.55|153.21|151.41|0
1647451250000|2022-03-16 17:20:50|153.5|151.7|153.64|151.84|153.65|151.85|153.35|151.55|0
1647451260000|2022-03-16 17:21:00|153.42|151.62|152.62|150.82|153.42|151.62|152.62|150.82|0
1647451270000|2022-03-16 17:21:10|152.18|150.38|152.4|150.6|152.4|150.6|152.18|150.38|0
1647451280000|2022-03-16 17:21:20|152.33|150.53|152.18|150.38|152.33|150.53|152.18|150.38|0
1647451290000|2022-03-16 17:21:30|152.25|150.45|152.33|150.53|152.33|150.53|152.18|150.38|0
1647451300000|2022-03-16 17:21:40|152.04|150.24|152.04|150.24|152.04|150.24|151.89|150.09|0
1647451310000|2022-03-16 17:21:50|151.89|150.09|151.74|149.94|151.89|150.09|151.74|149.94|0
1647451320000|2022-03-16 17:22:00|152.04|150.24|151.96|150.16|152.04|150.24|151.96|150.16|0
1647451330000|2022-03-16 17:22:10|151.74|149.94|151.89|150.09|151.96|150.16|151.74|149.94|0
1647451340000|2022-03-16 17:22:20|152.33|150.53|152.4|150.6|152.47|150.67|152.33|150.53|0
1647451350000|2022-03-16 17:22:30|152.33|150.53|152.47|150.67|152.47|150.67|152.33|150.53|0
1647451360000|2022-03-16 17:22:40|152.62|150.82|152.76|150.96|152.91|151.11|152.62|150.82|0
1647451370000|2022-03-16 17:22:50|152.62|150.82|152.62|150.82|152.91|151.11|152.62|150.82|0
1647451380000|2022-03-16 17:23:00|152.47|150.67|153.35|151.55|153.35|151.55|152.47|150.67|0
1647451390000|2022-03-16 17:23:10|153.5|151.7|153.64|151.84|153.64|151.84|153.35|151.55|0
1647451400000|2022-03-16 17:23:20|153.2|151.4|152.32|150.52|153.2|151.4|152.03|150.23|0
1647451410000|2022-03-16 17:23:30|152.18|150.38|153.06|151.26|153.06|151.26|152.18|150.38|0
1647451420000|2022-03-16 17:23:40|152.76|150.96|153.2|151.4|153.2|151.4|152.76|150.96|0
1647451430000|2022-03-16 17:23:50|153.05|151.25|153.35|151.55|153.35|151.55|152.91|151.11|0
1647451440000|2022-03-16 17:24:00|154.08|152.28|154.23|152.43|154.37|152.57|154|152.2|0
1647451450000|2022-03-16 17:24:10|154.67|152.87|154.96|153.16|155.11|153.31|154.67|152.87|0
1647451460000|2022-03-16 17:24:20|155.55|153.75|155.85|154.05|155.85|154.05|155.33|153.53|0
1647451470000|2022-03-16 17:24:30|155.7|153.9|154.52|152.72|155.7|153.9|154.52|152.72|0
1647451480000|2022-03-16 17:24:40|154.37|152.57|154.23|152.43|154.52|152.72|154.23|152.43|0
1647451490000|2022-03-16 17:24:50|154.37|152.57|155.11|153.31|155.26|153.46|154.37|152.57|0
1647451500000|2022-03-16 17:25:00|155.26|153.46|155.11|153.31|155.26|153.46|154.81|153.01|0
1647451510000|2022-03-16 17:25:10|155.18|153.38|154.52|152.72|155.18|153.38|154.52|152.72|0
1647451520000|2022-03-16 17:25:20|154.37|152.57|153.79|151.99|154.37|152.57|153.64|151.84|0
1647451530000|2022-03-16 17:25:30|154.08|152.28|154.52|152.72|154.52|152.72|154.08|152.28|0
1647451540000|2022-03-16 17:25:40|154.67|152.87|154.52|152.72|154.67|152.87|154.37|152.57|0
1647451550000|2022-03-16 17:25:50|154.37|152.57|154.22|152.42|154.37|152.57|154.08|152.28|0
1647451560000|2022-03-16 17:26:00|154.37|152.57|154.22|152.42|154.37|152.57|154.22|152.42|0
1647451570000|2022-03-16 17:26:10|153.93|152.13|154.08|152.28|154.08|152.28|153.93|152.13|0
1647451580000|2022-03-16 17:26:20|154.22|152.42|154.37|152.57|154.37|152.57|154.08|152.28|0
1647451590000|2022-03-16 17:26:30|154.81|153.01|154.52|152.72|154.81|153.01|154.52|152.72|0
1647451600000|2022-03-16 17:26:40|154.37|152.57|154.08|152.28|154.37|152.57|154.08|152.28|0
1647451610000|2022-03-16 17:26:50|154.29|152.49|154.66|152.86|154.66|152.86|154.29|152.49|0
1647451620000|2022-03-16 17:27:00|154.96|153.16|154.81|153.01|154.96|153.16|154.52|152.72|0
1647451630000|2022-03-16 17:27:10|154.66|152.86|155.25|153.45|155.25|153.45|154.66|152.86|0
1647451640000|2022-03-16 17:27:20|154.96|153.16|154.52|152.72|154.96|153.16|154.37|152.57|0
1647451650000|2022-03-16 17:27:30|153.49|151.69|153.49|151.69|153.49|151.69|153.27|151.47|0
1647451660000|2022-03-16 17:27:40|153.34|151.54|153.34|151.54|153.34|151.54|153.34|151.54|0
1647451670000|2022-03-16 17:27:50|153.41|151.61|153.27|151.47|153.41|151.61|153.27|151.47|0
1647451680000|2022-03-16 17:28:00|153.49|151.69|154.07|152.27|154.22|152.42|153.49|151.69|0
1647451690000|2022-03-16 17:28:10|154.22|152.42|154.22|152.42|154.22|152.42|154.22|152.42|0
1647451700000|2022-03-16 17:28:20|154.37|152.57|154.66|152.86|154.66|152.86|154.37|152.57|0
1647451710000|2022-03-16 17:28:30|154.88|153.08|155.17|153.37|155.4|153.6|154.88|153.08|0
1647451720000|2022-03-16 17:28:40|155.1|153.3|154.81|153.01|155.1|153.3|154.37|152.57|0
1647451730000|2022-03-16 17:28:50|154.66|152.86|154.66|152.86|154.66|152.86|154.51|152.71|0
1647451740000|2022-03-16 17:29:00|154.96|153.16|155.25|153.45|155.25|153.45|154.96|153.16|0
1647451750000|2022-03-16 17:29:10|155.4|153.6|154.96|153.16|155.4|153.6|154.96|153.16|0
1647451760000|2022-03-16 17:29:20|154.81|153.01|153.93|152.13|154.81|153.01|153.78|151.98|0
1647451770000|2022-03-16 17:29:30|153.78|151.98|154.22|152.42|154.22|152.42|153.78|151.98|0
1647451780000|2022-03-16 17:29:40|154.51|152.71|154.51|152.71|154.51|152.71|154.37|152.57|0
1647451790000|2022-03-16 17:29:50|154.37|152.57|154.37|152.57|154.51|152.71|154.37|152.57|0
1647451800000|2022-03-16 17:30:00|154.51|152.71|154.95|153.15|154.95|153.15|154.51|152.71|0
1647451810000|2022-03-16 17:30:10|155.1|153.3|155.4|153.6|155.54|153.74|155.1|153.3|0
1647451820000|2022-03-16 17:30:20|155.25|153.45|154.81|153.01|155.25|153.45|154.81|153.01|0
1647451830000|2022-03-16 17:30:30|154.88|153.08|154.66|152.86|154.88|153.08|154.66|152.86|0
1647451840000|2022-03-16 17:30:40|154.81|153.01|155.69|153.89|155.69|153.89|154.81|153.01|0
1647451850000|2022-03-16 17:30:50|155.84|154.04|156.13|154.33|156.13|154.33|155.84|154.04|0
1647451860000|2022-03-16 17:31:00|155.99|154.19|155.99|154.19|156.13|154.33|155.99|154.19|0
1647451870000|2022-03-16 17:31:10|156.13|154.33|156.28|154.48|156.43|154.63|156.13|154.33|0
1647451880000|2022-03-16 17:31:20|156.65|154.85|157.32|155.52|157.32|155.52|156.65|154.85|0
1647451890000|2022-03-16 17:31:30|157.39|155.59|157.32|155.52|157.39|155.59|157.32|155.52|0
1647451900000|2022-03-16 17:31:40|157.47|155.67|157.47|155.67|157.47|155.67|157.47|155.67|0
1647451910000|2022-03-16 17:31:50|157.54|155.74|157.91|156.11|158.36|156.56|157.54|155.74|0
1647451920000|2022-03-16 17:32:00|157.62|155.82|157.09|155.29|157.62|155.82|157.09|155.29|0
1647451930000|2022-03-16 17:32:10|157.17|155.37|157.02|155.22|157.17|155.37|157.02|155.22|0
1647451940000|2022-03-16 17:32:20|156.87|155.07|156.5|154.7|157.02|155.22|156.5|154.7|0
1647451950000|2022-03-16 17:32:30|156.28|154.48|156.28|154.48|156.28|154.48|155.98|154.18|0
1647451960000|2022-03-16 17:32:40|156.58|154.78|157.02|155.22|157.02|155.22|156.58|154.78|0
1647451970000|2022-03-16 17:32:50|157.17|155.37|156.87|155.07|157.17|155.37|156.72|154.92|0
1647451980000|2022-03-16 17:33:00|156.72|154.92|157.17|155.37|157.17|155.37|156.72|154.92|0
1647451990000|2022-03-16 17:33:10|157.02|155.22|157.17|155.37|157.24|155.44|157.02|155.22|0
1647452000000|2022-03-16 17:33:20|157.09|155.29|157.02|155.22|157.09|155.29|156.87|155.07|0
1647452010000|2022-03-16 17:33:30|156.94|155.14|157.09|155.29|157.17|155.37|156.94|155.14|0
1647452020000|2022-03-16 17:33:40|157.47|155.67|157.02|155.22|157.47|155.67|157.02|155.22|0
1647452030000|2022-03-16 17:33:50|157.17|155.37|157.02|155.22|157.46|155.66|157.02|155.22|0
1647452040000|2022-03-16 17:34:00|156.72|154.92|156.57|154.77|156.72|154.92|156.57|154.77|0
1647452050000|2022-03-16 17:34:10|156.87|155.07|156.79|154.99|156.87|155.07|156.72|154.92|0
1647452060000|2022-03-16 17:34:20|156.57|154.77|156.57|154.77|156.57|154.77|156.28|154.48|0
1647452070000|2022-03-16 17:34:30|156.72|154.92|157.17|155.37|157.17|155.37|156.72|154.92|0
1647452080000|2022-03-16 17:34:40|157.02|155.22|157.02|155.22|157.02|155.22|156.87|155.07|0
1647452090000|2022-03-16 17:34:50|157.31|155.51|157.31|155.51|157.61|155.81|157.31|155.51|0
1647452100000|2022-03-16 17:35:00|156.87|155.07|156.87|155.07|157.02|155.22|156.72|154.92|0
1647452110000|2022-03-16 17:35:10|157.17|155.37|156.72|154.92|157.17|155.37|156.57|154.77|0
1647452120000|2022-03-16 17:35:20|156.87|155.07|157.02|155.22|157.09|155.29|156.87|155.07|0
1647452130000|2022-03-16 17:35:30|156.87|155.07|156.13|154.33|156.87|155.07|156.13|154.33|0
1647452140000|2022-03-16 17:35:40|156.28|154.48|155.83|154.03|156.28|154.48|155.68|153.88|0
1647452150000|2022-03-16 17:35:50|155.98|154.18|156.87|155.07|156.87|155.07|155.98|154.18|0
1647452160000|2022-03-16 17:36:00|156.57|154.77|156.2|154.4|156.72|154.92|156.2|154.4|0
1647452170000|2022-03-16 17:36:10|156.27|154.47|156.72|154.92|156.72|154.92|156.27|154.47|0
1647452180000|2022-03-16 17:36:20|156.87|155.07|156.42|154.62|156.87|155.07|156.42|154.62|0
1647452190000|2022-03-16 17:36:30|156.57|154.77|157.02|155.22|157.02|155.22|156.42|154.62|0
1647452200000|2022-03-16 17:36:40|157.09|155.29|156.64|154.84|157.09|155.29|156.64|154.84|0
1647452210000|2022-03-16 17:36:50|156.57|154.77|157.01|155.21|157.01|155.21|156.57|154.77|0
1647452220000|2022-03-16 17:37:00|157.16|155.36|157.83|156.03|157.91|156.11|157.16|155.36|0
1647452230000|2022-03-16 17:37:10|157.68|155.88|157.76|155.96|157.76|155.96|157.53|155.73|0
1647452240000|2022-03-16 17:37:20|157.46|155.66|157.46|155.66|157.46|155.66|157.38|155.58|0
1647452250000|2022-03-16 17:37:30|157.76|155.96|157.61|155.81|157.76|155.96|157.61|155.81|0
1647452260000|2022-03-16 17:37:40|157.76|155.96|157.76|155.96|157.76|155.96|157.76|155.96|0
1647452270000|2022-03-16 17:37:50|158.13|156.33|158.05|156.25|158.35|156.55|158.05|156.25|0
1647452280000|2022-03-16 17:38:00|158.13|156.33|158.5|156.7|158.5|156.7|158.13|156.33|0
1647452290000|2022-03-16 17:38:10|158.35|156.55|158.65|156.85|158.65|156.85|158.35|156.55|0
1647452300000|2022-03-16 17:38:20|158.57|156.77|157.76|155.96|158.57|156.77|157.76|155.96|0
1647452310000|2022-03-16 17:38:30|157.98|156.18|157.98|156.18|157.98|156.18|157.98|156.18|0
1647452320000|2022-03-16 17:38:40|157.76|155.96|157.61|155.81|157.76|155.96|157.61|155.81|0
1647452330000|2022-03-16 17:38:50|157.76|155.96|157.01|155.21|157.76|155.96|156.86|155.06|0
1647452340000|2022-03-16 17:39:00|157.16|155.36|156.86|155.06|157.16|155.36|156.86|155.06|0
1647452350000|2022-03-16 17:39:10|156.71|154.91|156.86|155.06|157.16|155.36|156.71|154.91|0
1647452360000|2022-03-16 17:39:20|157.01|155.21|156.86|155.06|157.01|155.21|156.86|155.06|0
1647452370000|2022-03-16 17:39:30|157.01|155.21|156.57|154.77|157.01|155.21|156.57|154.77|0
1647452380000|2022-03-16 17:39:40|156.42|154.62|156.86|155.06|157.01|155.21|156.42|154.62|0
1647452390000|2022-03-16 17:39:50|156.71|154.91|156.49|154.69|156.71|154.91|156.49|154.69|0
1647452400000|2022-03-16 17:40:00|156.42|154.62|156.42|154.62|156.86|155.06|156.42|154.62|0
1647452410000|2022-03-16 17:40:10|155.68|153.88|156.42|154.62|156.42|154.62|155.68|153.88|0
1647452420000|2022-03-16 17:40:20|156.56|154.76|156.56|154.76|156.56|154.76|156.42|154.62|0
1647452430000|2022-03-16 17:40:30|156.42|154.62|156.27|154.47|156.42|154.62|156.27|154.47|0
1647452440000|2022-03-16 17:40:40|156.12|154.32|155.9|154.1|156.12|154.32|155.82|154.02|0
1647452450000|2022-03-16 17:40:50|155.82|154.02|155.97|154.17|155.97|154.17|155.68|153.88|0
1647452460000|2022-03-16 17:41:00|155.09|153.29|155.53|153.73|155.53|153.73|155.09|153.29|0
1647452470000|2022-03-16 17:41:10|155.68|153.88|155.23|153.43|155.68|153.88|155.23|153.43|0
1647452480000|2022-03-16 17:41:20|155.09|153.29|154.79|152.99|155.16|153.36|154.71|152.91|0
1647452490000|2022-03-16 17:41:30|154.94|153.14|154.2|152.4|154.94|153.14|154.2|152.4|0
1647452500000|2022-03-16 17:41:40|154.06|152.26|153.98|152.18|154.2|152.4|153.98|152.18|0
1647452510000|2022-03-16 17:41:50|153.91|152.11|154.5|152.7|154.5|152.7|153.91|152.11|0
1647452520000|2022-03-16 17:42:00|154.71|152.91|153.61|151.81|154.71|152.91|153.61|151.81|0
1647452530000|2022-03-16 17:42:10|153.47|151.67|153.61|151.81|153.61|151.81|153.32|151.52|0
1647452540000|2022-03-16 17:42:20|153.91|152.11|154.05|152.25|154.05|152.25|153.91|152.11|0
1647452550000|2022-03-16 17:42:30|154.27|152.47|154.12|152.32|154.35|152.55|154.12|152.32|0
1647452560000|2022-03-16 17:42:40|154.05|152.25|154.2|152.4|154.2|152.4|153.91|152.11|0
1647452570000|2022-03-16 17:42:50|153.98|152.18|154.94|153.14|154.94|153.14|153.98|152.18|0
1647452580000|2022-03-16 17:43:00|155.08|153.28|155.23|153.43|155.23|153.43|155.08|153.28|0
1647452590000|2022-03-16 17:43:10|155.08|153.28|154.12|152.32|155.08|153.28|154.12|152.32|0
1647452600000|2022-03-16 17:43:20|154.49|152.69|154.49|152.69|154.49|152.69|154.35|152.55|0
1647452610000|2022-03-16 17:43:30|154.79|152.99|154.49|152.69|154.79|152.99|154.49|152.69|0
1647452620000|2022-03-16 17:43:40|154.35|152.55|154.49|152.69|154.49|152.69|154.35|152.55|0
1647452630000|2022-03-16 17:43:50|154.35|152.55|155.08|153.28|155.08|153.28|154.35|152.55|0
1647452640000|2022-03-16 17:44:00|155.38|153.58|155.23|153.43|155.52|153.72|155.23|153.43|0
1647452650000|2022-03-16 17:44:10|155.52|153.72|155.38|153.58|155.52|153.72|155.38|153.58|0
1647452660000|2022-03-16 17:44:20|155.23|153.43|155.08|153.28|155.23|153.43|155|153.2|0
1647452670000|2022-03-16 17:44:30|154.93|153.13|154.79|152.99|154.93|153.13|154.79|152.99|0
1647452680000|2022-03-16 17:44:40|155.08|153.28|155.38|153.58|155.38|153.58|154.93|153.13|0
1647452690000|2022-03-16 17:44:50|155.23|153.43|155.59|153.79|155.59|153.79|155.23|153.43|0
1647452700000|2022-03-16 17:45:00|155.52|153.72|155.23|153.43|155.52|153.72|155.23|153.43|0
1647452710000|2022-03-16 17:45:10|154.79|152.99|154.93|153.13|154.93|153.13|154.79|152.99|0
1647452720000|2022-03-16 17:45:20|154.64|152.84|154.78|152.98|154.78|152.98|154.49|152.69|0
1647452730000|2022-03-16 17:45:30|154.93|153.13|155.37|153.57|155.37|153.57|154.93|153.13|0
1647452740000|2022-03-16 17:45:40|155.82|154.02|155.59|153.79|155.82|154.02|155.37|153.57|0
1647452750000|2022-03-16 17:45:50|155.37|153.57|155.82|154.02|155.82|154.02|155.37|153.57|0
1647452760000|2022-03-16 17:46:00|155.67|153.87|155.37|153.57|155.82|154.02|155.37|153.57|0
1647452770000|2022-03-16 17:46:10|155.08|153.28|155.52|153.72|155.52|153.72|155.08|153.28|0
1647452780000|2022-03-16 17:46:20|155.67|153.87|155.23|153.43|155.67|153.87|155.23|153.43|0
1647452790000|2022-03-16 17:46:30|155.08|153.28|155.52|153.72|155.52|153.72|155.08|153.28|0
1647452800000|2022-03-16 17:46:40|155.96|154.16|156.56|154.76|156.85|155.05|155.96|154.16|0
1647452810000|2022-03-16 17:46:50|156.03|154.23|155.52|153.72|156.03|154.23|155.52|153.72|0
1647452820000|2022-03-16 17:47:00|155|153.2|155.22|153.42|155.22|153.42|155|153.2|0
1647452830000|2022-03-16 17:47:10|155.08|153.28|155.67|153.87|155.67|153.87|155.08|153.28|0
1647452840000|2022-03-16 17:47:20|155.81|154.01|155.67|153.87|155.81|154.01|155.67|153.87|0
1647452850000|2022-03-16 17:47:30|155.81|154.01|156.11|154.31|156.11|154.31|155.81|154.01|0
1647452860000|2022-03-16 17:47:40|155.52|153.72|155.44|153.64|155.52|153.72|155.37|153.57|0
1647452870000|2022-03-16 17:47:50|155.52|153.72|155.52|153.72|155.67|153.87|155.52|153.72|0
1647452880000|2022-03-16 17:48:00|155.67|153.87|155.67|153.87|155.67|153.87|155.52|153.72|0
1647452890000|2022-03-16 17:48:10|155.81|154.01|155.81|154.01|155.88|154.08|155.67|153.87|0
1647452900000|2022-03-16 17:48:20|155.96|154.16|155.59|153.79|155.96|154.16|155.59|153.79|0
1647452910000|2022-03-16 17:48:30|155.52|153.72|155.96|154.16|155.96|154.16|155.52|153.72|0
1647452920000|2022-03-16 17:48:40|156.11|154.31|156.26|154.46|156.26|154.46|156.11|154.31|0
1647452930000|2022-03-16 17:48:50|156.11|154.31|155.66|153.86|156.11|154.31|155.66|153.86|0
1647452940000|2022-03-16 17:49:00|155.52|153.72|155.52|153.72|155.52|153.72|155.37|153.57|0
1647452950000|2022-03-16 17:49:10|155.66|153.86|155.37|153.57|155.66|153.86|155.37|153.57|0
1647452960000|2022-03-16 17:49:20|155.52|153.72|155.37|153.57|155.66|153.86|155.37|153.57|0
1647452980000|2022-03-16 17:49:40|155.96|154.16|156.11|154.31|156.11|154.31|155.96|154.16|0
1647452990000|2022-03-16 17:49:50|156.25|154.45|156.55|154.75|156.55|154.75|156.25|154.45|0
1647453000000|2022-03-16 17:50:00|156.4|154.6|156.11|154.31|156.4|154.6|156.11|154.31|0
1647453010000|2022-03-16 17:50:10|155.96|154.16|156.11|154.31|156.25|154.45|155.96|154.16|0
1647453020000|2022-03-16 17:50:20|155.96|154.16|156.55|154.75|156.55|154.75|155.96|154.16|0
1647453030000|2022-03-16 17:50:30|156.4|154.6|156.4|154.6|156.55|154.75|156.4|154.6|0
1647453040000|2022-03-16 17:50:40|156.32|154.52|155.96|154.16|156.32|154.52|155.96|154.16|0
1647453050000|2022-03-16 17:50:50|156.11|154.31|155.96|154.16|156.11|154.31|155.96|154.16|0
1647453060000|2022-03-16 17:51:00|156.55|154.75|156.55|154.75|156.55|154.75|156.55|154.75|0
1647453070000|2022-03-16 17:51:10|156.85|155.05|157.14|155.34|157.14|155.34|156.85|155.05|0
1647453080000|2022-03-16 17:51:20|156.99|155.19|156.7|154.9|156.99|155.19|156.7|154.9|0
1647453090000|2022-03-16 17:51:30|156.1|154.3|154.92|153.12|156.1|154.3|154.92|153.12|0
1647453100000|2022-03-16 17:51:40|154.78|152.98|154.7|152.9|154.92|153.12|154.7|152.9|0
1647453110000|2022-03-16 17:51:50|155.07|153.27|154.85|153.05|155.07|153.27|154.85|153.05|0
1647453120000|2022-03-16 17:52:00|155.07|153.27|155.51|153.71|155.66|153.86|155.07|153.27|0
1647453130000|2022-03-16 17:52:10|155.66|153.86|156.1|154.3|156.1|154.3|155.58|153.78|0
1647453140000|2022-03-16 17:52:20|156.4|154.6|156.4|154.6|156.4|154.6|156.4|154.6|0
1647453150000|2022-03-16 17:52:30|156.55|154.75|155.96|154.16|156.55|154.75|155.96|154.16|0
1647453160000|2022-03-16 17:52:40|155.73|153.93|155.51|153.71|155.73|153.93|155.51|153.71|0
1647453170000|2022-03-16 17:52:50|155.36|153.56|155.36|153.56|155.36|153.56|155.36|153.56|0
1647453180000|2022-03-16 17:53:00|155.07|153.27|155.36|153.56|155.36|153.56|155.07|153.27|0
1647453190000|2022-03-16 17:53:10|155.22|153.42|155.22|153.42|155.36|153.56|155.22|153.42|0
1647453200000|2022-03-16 17:53:20|155.36|153.56|155.36|153.56|155.36|153.56|155.22|153.42|0
1647453210000|2022-03-16 17:53:30|155.22|153.42|155.36|153.56|155.51|153.71|155.07|153.27|0
1647453220000|2022-03-16 17:53:40|155.66|153.86|156.1|154.3|156.1|154.3|155.66|153.86|0
1647453230000|2022-03-16 17:53:50|155.95|154.15|156.25|154.45|156.25|154.45|155.95|154.15|0
1647453240000|2022-03-16 17:54:00|156.55|154.75|156.1|154.3|156.55|154.75|156.1|154.3|0
1647453250000|2022-03-16 17:54:10|156.25|154.45|156.99|155.19|156.99|155.19|156.25|154.45|0
1647453260000|2022-03-16 17:54:20|157.14|155.34|157.29|155.49|157.29|155.49|157.14|155.34|0
1647453270000|2022-03-16 17:54:30|157.58|155.78|157.58|155.78|157.58|155.78|157.43|155.63|0
1647453280000|2022-03-16 17:54:40|157.51|155.71|157.14|155.34|157.51|155.71|157.14|155.34|0
1647453290000|2022-03-16 17:54:50|157.29|155.49|157.21|155.41|157.29|155.49|157.21|155.41|0
1647453300000|2022-03-16 17:55:00|157.43|155.63|157.29|155.49|157.43|155.63|157.29|155.49|0
1647453310000|2022-03-16 17:55:10|157.51|155.71|157.88|156.08|157.88|156.08|157.51|155.71|0
1647453320000|2022-03-16 17:55:20|158.03|156.23|157.88|156.08|158.18|156.38|157.88|156.08|0
1647453330000|2022-03-16 17:55:30|157.73|155.93|157.73|155.93|158.03|156.23|157.73|155.93|0
1647453340000|2022-03-16 17:55:40|157.58|155.78|157.58|155.78|157.58|155.78|157.58|155.78|0
1647453350000|2022-03-16 17:55:50|157.43|155.63|157.65|155.85|157.65|155.85|157.43|155.63|0
1647453360000|2022-03-16 17:56:00|157.58|155.78|158.1|156.3|158.1|156.3|157.58|155.78|0
1647453370000|2022-03-16 17:56:10|157.65|155.85|157.8|156|157.8|156|157.65|155.85|0
1647453380000|2022-03-16 17:56:20|157.58|155.78|157.58|155.78|157.58|155.78|157.36|155.56|0
1647453390000|2022-03-16 17:56:30|157.43|155.63|157.43|155.63|157.43|155.63|157.43|155.63|0
1647453400000|2022-03-16 17:56:40|157.58|155.78|158.03|156.23|158.03|156.23|157.58|155.78|0
1647453410000|2022-03-16 17:56:50|158.18|156.38|158.32|156.52|158.47|156.67|158.18|156.38|0
1647453420000|2022-03-16 17:57:00|158.18|156.38|158.18|156.38|158.18|156.38|158.1|156.3|0
1647453430000|2022-03-16 17:57:10|158.4|156.6|158.62|156.82|158.62|156.82|158.4|156.6|0
1647453440000|2022-03-16 17:57:20|158.25|156.45|158.32|156.52|158.32|156.52|158.1|156.3|0
1647453450000|2022-03-16 17:57:30|158.25|156.45|158.17|156.37|158.32|156.52|158.17|156.37|0
1647453460000|2022-03-16 17:57:40|157.43|155.63|157.06|155.26|157.43|155.63|157.06|155.26|0
1647453470000|2022-03-16 17:57:50|157.13|155.33|157.06|155.26|157.13|155.33|157.06|155.26|0
1647453480000|2022-03-16 17:58:00|157.13|155.33|157.2|155.4|157.2|155.4|156.84|155.04|0
1647453490000|2022-03-16 17:58:10|157.35|155.55|157.58|155.78|157.58|155.78|157.35|155.55|0
1647453500000|2022-03-16 17:58:20|158.02|156.22|158.62|156.82|158.62|156.82|158.02|156.22|0
1647453510000|2022-03-16 17:58:30|159.14|157.34|159.67|157.87|159.67|157.87|159.14|157.34|0
1647453520000|2022-03-16 17:58:40|159.44|157.64|159.22|157.42|159.44|157.64|159.22|157.42|0
1647453530000|2022-03-16 17:58:50|159.14|157.34|159.37|157.57|159.37|157.57|159.14|157.34|0
1647453540000|2022-03-16 17:59:00|159.22|157.42|158.99|157.19|159.29|157.49|158.99|157.19|0
1647453550000|2022-03-16 17:59:10|158.92|157.12|158.69|156.89|159.07|157.27|158.69|156.89|0
1647453560000|2022-03-16 17:59:20|158.54|156.74|157.95|156.15|158.54|156.74|157.95|156.15|0
1647453570000|2022-03-16 17:59:30|157.73|155.93|157.65|155.85|157.87|156.07|157.65|155.85|0
1647453580000|2022-03-16 17:59:40|158.02|156.22|157.87|156.07|158.02|156.22|157.8|156|0
1647453590000|2022-03-16 17:59:50|158.02|156.22|157.94|156.14|158.24|156.44|157.94|156.14|0
1647453600000|2022-03-16 18:00:00|153.15|151.35|152.86|151.06|153.15|151.35|150.16|148.36|0
1647453610000|2022-03-16 18:00:10|153.59|151.79|152.13|150.33|154.25|152.45|151.11|149.31|0
1647453620000|2022-03-16 18:00:20|153.59|151.79|151.98|150.18|153.66|151.86|151.98|150.18|0
1647453630000|2022-03-16 18:00:30|151.9|150.1|153.22|151.42|153.66|151.86|151.9|150.1|0
1647453640000|2022-03-16 18:00:40|153|151.2|153.51|151.71|154.54|152.74|152.19|150.39|0
1647453650000|2022-03-16 18:00:50|154.24|152.44|156.61|154.81|156.61|154.81|154.24|152.44|0
1647453660000|2022-03-16 18:01:00|157.79|155.99|154.39|152.59|157.79|155.99|154.39|152.59|0
1647453670000|2022-03-16 18:01:10|152.63|150.83|150.3|148.5|152.63|150.83|150.3|148.5|0
1647453680000|2022-03-16 18:01:20|150.16|148.36|149.87|148.07|150.38|148.58|149|147.2|0
1647453690000|2022-03-16 18:01:30|149.29|147.49|145.93|144.13|149.29|147.49|145.93|144.13|0
1647453700000|2022-03-16 18:01:40|145.14|143.34|145.28|143.48|146.28|144.48|145.14|143.34|0
1647453710000|2022-03-16 18:01:50|145.21|143.41|146.28|144.48|146.28|144.48|144.36|142.56|0
1647453720000|2022-03-16 18:02:00|147.35|145.55|150.23|148.43|150.23|148.43|147.35|145.55|0
1647453730000|2022-03-16 18:02:10|150.81|149.01|151.39|149.59|151.39|149.59|150.38|148.58|0
1647453740000|2022-03-16 18:02:20|150.96|149.16|151.9|150.1|151.98|150.18|150.67|148.87|0
1647453750000|2022-03-16 18:02:30|151.69|149.89|151.61|149.81|151.69|149.89|151.17|149.37|0
1647453760000|2022-03-16 18:02:40|151.1|149.3|152.78|150.98|152.78|150.98|151.1|149.3|0
1647453770000|2022-03-16 18:02:50|152.19|150.39|153.58|151.78|153.58|151.78|152.19|150.39|0
1647453780000|2022-03-16 18:03:00|151.25|149.45|149.22|147.42|151.25|149.45|149.22|147.42|0
1647453790000|2022-03-16 18:03:10|148.21|146.41|149.08|147.28|149.08|147.28|148.21|146.41|0
1647453800000|2022-03-16 18:03:20|148.36|146.56|148.71|146.91|148.71|146.91|147.49|145.69|0
1647453810000|2022-03-16 18:03:30|146.35|144.55|145.99|144.19|146.35|144.55|145.64|143.84|0
1647453820000|2022-03-16 18:03:40|146.35|144.55|146.78|144.98|146.78|144.98|145.78|143.98|0
1647453830000|2022-03-16 18:03:50|149.08|147.28|148.36|146.56|149.08|147.28|148.36|146.56|0
1647453840000|2022-03-16 18:04:00|147.78|145.98|146.7|144.9|147.78|145.98|146.7|144.9|0
1647453850000|2022-03-16 18:04:10|146.64|144.84|146.06|144.26|146.64|144.84|145.78|143.98|0
1647453860000|2022-03-16 18:04:20|144.36|142.56|144.85|143.05|145.07|143.27|144.36|142.56|0
1647453870000|2022-03-16 18:04:30|144.36|142.56|145.49|143.69|145.49|143.69|144.36|142.56|0
1647453880000|2022-03-16 18:04:40|145.64|143.84|145.35|143.55|145.78|143.98|145.35|143.55|0
1647453890000|2022-03-16 18:04:50|144.5|142.7|144.93|143.13|145.49|143.69|144.5|142.7|0
1647453900000|2022-03-16 18:05:00|145.64|143.84|145.78|143.98|145.78|143.98|145.07|143.27|0
1647453910000|2022-03-16 18:05:10|144.36|142.56|142.81|141.01|144.36|142.56|142.81|141.01|0
1647453920000|2022-03-16 18:05:20|142.95|141.15|142.59|140.79|142.95|141.15|142.38|140.58|0
1647453930000|2022-03-16 18:05:30|142.38|140.58|142.38|140.58|142.38|140.58|142.24|140.44|0
1647453940000|2022-03-16 18:05:40|143.37|141.57|143.09|141.29|143.44|141.64|143.09|141.29|0
1647453950000|2022-03-16 18:05:50|142.66|140.86|142.38|140.58|142.95|141.15|142.38|140.58|0
1647453960000|2022-03-16 18:06:00|142.24|140.44|143.37|141.57|143.51|141.71|142.24|140.44|0
1647453970000|2022-03-16 18:06:10|143.51|141.71|143.51|141.71|143.65|141.85|143.15|141.35|0
1647453980000|2022-03-16 18:06:20|143.09|141.29|143.37|141.57|143.37|141.57|143.09|141.29|0
1647453990000|2022-03-16 18:06:30|145.21|143.41|144.64|142.84|145.21|143.41|144.22|142.42|0
1647454000000|2022-03-16 18:06:40|144.36|142.56|144.5|142.7|144.5|142.7|143.79|141.99|0
1647454010000|2022-03-16 18:06:50|144.21|142.41|143.51|141.71|144.21|142.41|143.29|141.49|0
1647454020000|2022-03-16 18:07:00|143.37|141.57|144.92|143.12|144.92|143.12|143.37|141.57|0
1647454030000|2022-03-16 18:07:10|144.64|142.84|144.64|142.84|144.64|142.84|144.21|142.41|0
1647454040000|2022-03-16 18:07:20|145.21|143.41|145.63|143.83|145.92|144.12|145.21|143.41|0
1647454050000|2022-03-16 18:07:30|145.77|143.97|147.2|145.4|147.2|145.4|145.77|143.97|0
1647454060000|2022-03-16 18:07:40|146.98|145.18|146.06|144.26|146.98|145.18|146.06|144.26|0
1647454070000|2022-03-16 18:07:50|146.41|144.61|145.21|143.41|146.41|144.61|145.21|143.41|0
1647454080000|2022-03-16 18:08:00|144.92|143.12|143.79|141.99|144.92|143.12|143.79|141.99|0
1647454090000|2022-03-16 18:08:10|144.21|142.41|144.64|142.84|144.64|142.84|144.07|142.27|0
1647454100000|2022-03-16 18:08:20|144.78|142.98|145.49|143.69|145.63|143.83|144.78|142.98|0
1647454110000|2022-03-16 18:08:30|145.63|143.83|144.78|142.98|145.63|143.83|144.78|142.98|0
1647454120000|2022-03-16 18:08:40|144.85|143.05|143.08|141.28|144.85|143.05|143.08|141.28|0
1647454130000|2022-03-16 18:08:50|141.54|139.74|142.03|140.23|142.03|140.23|141.54|139.74|0
1647454140000|2022-03-16 18:09:00|141.54|139.74|140.49|138.69|141.54|139.74|140.35|138.55|0
1647454150000|2022-03-16 18:09:10|140|138.2|140.28|138.48|140.28|138.48|140|138.2|0
1647454160000|2022-03-16 18:09:20|140|138.2|139.86|138.06|140|138.2|139.72|137.92|0
1647454170000|2022-03-16 18:09:30|140|138.2|139.65|137.85|140|138.2|139.65|137.85|0
1647454180000|2022-03-16 18:09:40|139.59|137.79|137.93|136.13|139.59|137.79|137.93|136.13|0
1647454190000|2022-03-16 18:09:50|137.58|135.78|136.28|134.48|137.65|135.85|136.28|134.48|0
1647454200000|2022-03-16 18:10:00|136|134.2|128.62|126.82|136.2|134.4|128.62|126.82|0
1647454210000|2022-03-16 18:10:10|130.13|128.33|132.78|130.98|132.78|130.98|130.13|128.33|0
1647454220000|2022-03-16 18:10:20|133.75|131.95|137.81|136.01|137.81|136.01|133.75|131.95|0
1647454230000|2022-03-16 18:10:30|137.33|135.53|136.98|135.18|137.33|135.53|136.98|135.18|0
1647454240000|2022-03-16 18:10:40|135.75|133.95|135.62|133.82|135.89|134.09|135.62|133.82|0
1647454250000|2022-03-16 18:10:50|136.03|134.23|135.75|133.95|136.09|134.29|135.34|133.54|0
1647454260000|2022-03-16 18:11:00|135.61|133.81|135.13|133.33|135.61|133.81|135.13|133.33|0
1647454270000|2022-03-16 18:11:10|135.34|133.54|133.71|131.91|135.34|133.54|133.71|131.91|0
1647454280000|2022-03-16 18:11:20|133.85|132.05|134.39|132.59|134.39|132.59|133.85|132.05|0
1647454290000|2022-03-16 18:11:30|134.12|132.32|134.12|132.32|134.12|132.32|133.98|132.18|0
1647454300000|2022-03-16 18:11:40|134.8|133|134.25|132.45|135.2|133.4|134.25|132.45|0
1647454310000|2022-03-16 18:11:50|134.12|132.32|133.91|132.11|134.12|132.32|133.91|132.11|0
1647454320000|2022-03-16 18:12:00|134.12|132.32|134.18|132.38|134.66|132.86|133.85|132.05|0
1647454330000|2022-03-16 18:12:10|134.66|132.86|133.98|132.18|135.48|133.68|133.98|132.18|0
1647454340000|2022-03-16 18:12:20|133.71|131.91|133.57|131.77|133.71|131.91|133.3|131.5|0
1647454350000|2022-03-16 18:12:30|133.03|131.23|131.69|129.89|133.03|131.23|131.69|129.89|0
1647454360000|2022-03-16 18:12:40|131.29|129.49|131.69|129.89|132.49|130.69|131.29|129.49|0
1647454370000|2022-03-16 18:12:50|131.82|130.02|133.3|131.5|133.3|131.5|131.82|130.02|0
1647454380000|2022-03-16 18:13:00|133.71|131.91|134.79|132.99|135.2|133.4|133.71|131.91|0
1647454390000|2022-03-16 18:13:10|135.61|133.81|135.07|133.27|135.61|133.81|135.07|133.27|0
1647454400000|2022-03-16 18:13:20|134.52|132.72|134.18|132.38|134.66|132.86|134.18|132.38|0
1647454410000|2022-03-16 18:13:30|134.52|132.72|134.39|132.59|134.79|132.99|134.39|132.59|0
1647454420000|2022-03-16 18:13:40|134.11|132.31|134.59|132.79|134.59|132.79|133.98|132.18|0
1647454430000|2022-03-16 18:13:50|134.72|132.92|135.07|133.27|135.61|133.81|134.72|132.92|0
1647454440000|2022-03-16 18:14:00|134.79|132.99|133.98|132.18|134.79|132.99|133.44|131.64|0
1647454450000|2022-03-16 18:14:10|133.37|131.57|132.56|130.76|133.37|131.57|132.56|130.76|0
1647454460000|2022-03-16 18:14:20|132.69|130.89|132.96|131.16|133.44|131.64|132.69|130.89|0
1647454470000|2022-03-16 18:14:30|133.17|131.37|133.03|131.23|133.17|131.37|132.96|131.16|0
1647454480000|2022-03-16 18:14:40|132.22|130.42|131.88|130.08|132.56|130.76|131.88|130.08|0
1647454490000|2022-03-16 18:14:50|131.75|129.95|131.68|129.88|131.95|130.15|131.68|129.88|0
1647454500000|2022-03-16 18:15:00|131.55|129.75|133.16|131.36|133.16|131.36|130.75|128.95|0
1647454510000|2022-03-16 18:15:10|133.71|131.91|133.84|132.04|133.84|132.04|133.23|131.43|0
1647454520000|2022-03-16 18:15:20|134.04|132.24|133.84|132.04|134.04|132.24|133.43|131.63|0
1647454530000|2022-03-16 18:15:30|133.57|131.77|133.43|131.63|134.11|132.31|133.43|131.63|0
1647454540000|2022-03-16 18:15:40|133.36|131.56|134.99|133.19|134.99|133.19|133.36|131.56|0
1647454550000|2022-03-16 18:15:50|135.06|133.26|135.33|133.53|135.61|133.81|135.06|133.26|0
1647454560000|2022-03-16 18:16:00|134.65|132.85|133.84|132.04|134.65|132.85|133.84|132.04|0
1647454570000|2022-03-16 18:16:10|133.7|131.9|132.62|130.82|133.7|131.9|132.62|130.82|0
1647454580000|2022-03-16 18:16:20|132.22|130.42|131.82|130.02|132.35|130.55|131.82|130.02|0
1647454590000|2022-03-16 18:16:30|132.09|130.29|132.76|130.96|132.76|130.96|132.09|130.29|0
1647454600000|2022-03-16 18:16:40|132.49|130.69|133.43|131.63|133.84|132.04|132.49|130.69|0
1647454610000|2022-03-16 18:16:50|133.57|131.77|134.25|132.45|134.25|132.45|133.57|131.77|0
1647454620000|2022-03-16 18:17:00|134.17|132.37|134.52|132.72|134.52|132.72|134.17|132.37|0
1647454630000|2022-03-16 18:17:10|134.24|132.44|134.38|132.58|134.65|132.85|134.11|132.31|0
1647454640000|2022-03-16 18:17:20|134.52|132.72|135.74|133.94|135.74|133.94|134.52|132.72|0
1647454650000|2022-03-16 18:17:30|136.02|134.22|136.15|134.35|136.15|134.35|135.88|134.08|0
1647454660000|2022-03-16 18:17:40|136.84|135.04|137.59|135.79|137.59|135.79|136.84|135.04|0
1647454670000|2022-03-16 18:17:50|137.39|135.59|138.21|136.41|138.21|136.41|137.39|135.59|0
1647454680000|2022-03-16 18:18:00|138.07|136.27|137.11|135.31|138.07|136.27|137.11|135.31|0
1647454690000|2022-03-16 18:18:10|137.25|135.45|136.84|135.04|137.25|135.45|136.84|135.04|0
1647454700000|2022-03-16 18:18:20|136.9|135.1|136.97|135.17|137.11|135.31|136.9|135.1|0
1647454710000|2022-03-16 18:18:30|137.25|135.45|138.21|136.41|138.21|136.41|137.25|135.45|0
1647454720000|2022-03-16 18:18:40|138.35|136.55|138.49|136.69|138.49|136.69|138.35|136.55|0
1647454730000|2022-03-16 18:18:50|138.9|137.1|139.32|137.52|139.32|137.52|138.9|137.1|0
1647454740000|2022-03-16 18:19:00|139.38|137.58|140.01|138.21|140.01|138.21|139.18|137.38|0
1647454750000|2022-03-16 18:19:10|139.87|138.07|139.6|137.8|139.87|138.07|139.6|137.8|0
1647454760000|2022-03-16 18:19:20|140.01|138.21|139.73|137.93|140.01|138.21|139.32|137.52|0
1647454770000|2022-03-16 18:19:30|140.15|138.35|139.87|138.07|140.15|138.35|139.59|137.79|0
1647454780000|2022-03-16 18:19:40|140.15|138.35|140.43|138.63|140.71|138.91|140.15|138.35|0
1647454790000|2022-03-16 18:19:50|140.63|138.83|140.29|138.49|140.63|138.83|140.29|138.49|0
1647454800000|2022-03-16 18:20:00|140.85|139.05|140.85|139.05|140.85|139.05|140.57|138.77|0
1647454810000|2022-03-16 18:20:10|141.41|139.61|140.99|139.19|141.41|139.61|140.99|139.19|0
1647454820000|2022-03-16 18:20:20|140.15|138.35|138.83|137.03|140.15|138.35|138.62|136.82|0
1647454830000|2022-03-16 18:20:30|138.76|136.96|137.86|136.06|138.76|136.96|137.86|136.06|0
1647454840000|2022-03-16 18:20:40|137.93|136.13|138.35|136.55|138.35|136.55|137.93|136.13|0
1647454850000|2022-03-16 18:20:50|138.21|136.41|137.38|135.58|138.21|136.41|137.38|135.58|0
1647454860000|2022-03-16 18:21:00|137.93|136.13|137.52|135.72|137.93|136.13|137.11|135.31|0
1647454870000|2022-03-16 18:21:10|137.79|135.99|136.97|135.17|137.79|135.99|136.83|135.03|0
1647454880000|2022-03-16 18:21:20|136.83|135.03|136.83|135.03|137.11|135.31|136.83|135.03|0
1647454890000|2022-03-16 18:21:30|136.01|134.21|136.42|134.62|136.42|134.62|135.87|134.07|0
1647454900000|2022-03-16 18:21:40|137.11|135.31|138|136.2|138.14|136.34|137.11|135.31|0
1647454910000|2022-03-16 18:21:50|137.52|135.72|136.9|135.1|137.52|135.72|136.9|135.1|0
1647454920000|2022-03-16 18:22:00|136.28|134.48|135.94|134.14|136.28|134.48|135.94|134.14|0
1647454930000|2022-03-16 18:22:10|136.15|134.35|136.56|134.76|136.69|134.89|136.15|134.35|0
1647454940000|2022-03-16 18:22:20|136.42|134.62|136.83|135.03|136.9|135.1|136.42|134.62|0
1647454950000|2022-03-16 18:22:30|137.52|135.72|137.38|135.58|137.52|135.72|137.24|135.44|0
1647454960000|2022-03-16 18:22:40|136.42|134.62|137.1|135.3|137.1|135.3|136.42|134.62|0
1647454970000|2022-03-16 18:22:50|136.56|134.76|136.42|134.62|136.83|135.03|136.28|134.48|0
1647454980000|2022-03-16 18:23:00|135.6|133.8|135.25|133.45|135.6|133.8|135.25|133.45|0
1647454990000|2022-03-16 18:23:10|135.32|133.52|135.73|133.93|135.73|133.93|135.32|133.52|0
1647455000000|2022-03-16 18:23:20|135.6|133.8|135.05|133.25|135.6|133.8|134.92|133.12|0
1647455010000|2022-03-16 18:23:30|134.44|132.64|134.1|132.3|134.44|132.64|134.1|132.3|0
1647455020000|2022-03-16 18:23:40|134.03|132.23|134.44|132.64|134.44|132.64|134.03|132.23|0
1647455030000|2022-03-16 18:23:50|134.1|132.3|134.23|132.43|134.37|132.57|134.1|132.3|0
1647455040000|2022-03-16 18:24:00|133.83|132.03|134.51|132.71|134.64|132.84|133.83|132.03|0
1647455050000|2022-03-16 18:24:10|134.1|132.3|133.56|131.76|134.1|132.3|133.56|131.76|0
1647455060000|2022-03-16 18:24:20|133.83|132.03|133.02|131.22|133.83|132.03|133.02|131.22|0
1647455070000|2022-03-16 18:24:30|132.61|130.81|132.07|130.27|132.61|130.81|132.07|130.27|0
1647455080000|2022-03-16 18:24:40|131.8|130|132.21|130.41|132.48|130.68|131.8|130|0
1647455090000|2022-03-16 18:24:50|132.34|130.54|132.21|130.41|132.34|130.54|132.21|130.41|0
1647455100000|2022-03-16 18:25:00|131.8|130|132.88|131.08|133.15|131.35|131.8|130|0
1647455110000|2022-03-16 18:25:10|133.83|132.03|133.15|131.35|133.83|132.03|132.88|131.08|0
1647455120000|2022-03-16 18:25:20|132.61|130.81|131.94|130.14|132.61|130.81|131.94|130.14|0
1647455130000|2022-03-16 18:25:30|132.34|130.54|132.21|130.41|132.34|130.54|132.21|130.41|0
1647455140000|2022-03-16 18:25:40|131.94|130.14|133.01|131.21|133.01|131.21|131.94|130.14|0
1647455150000|2022-03-16 18:25:50|133.15|131.35|133.01|131.21|133.15|131.35|133.01|131.21|0
1647455160000|2022-03-16 18:26:00|132.74|130.94|133.28|131.48|133.28|131.48|132.74|130.94|0
1647455170000|2022-03-16 18:26:10|133.62|131.82|135.18|133.38|135.18|133.38|133.62|131.82|0
1647455180000|2022-03-16 18:26:20|134.5|132.7|134.1|132.3|134.5|132.7|134.1|132.3|0
1647455190000|2022-03-16 18:26:30|134.64|132.84|133.48|131.68|134.64|132.84|133.48|131.68|0
1647455200000|2022-03-16 18:26:40|133.15|131.35|134.37|132.57|134.37|132.57|133.15|131.35|0
1647455210000|2022-03-16 18:26:50|134.23|132.43|134.3|132.5|134.3|132.5|134.02|132.22|0
1647455220000|2022-03-16 18:27:00|134.23|132.43|133.82|132.02|134.23|132.43|133.69|131.89|0
1647455230000|2022-03-16 18:27:10|133.96|132.16|134.91|133.11|134.91|133.11|133.96|132.16|0
1647455240000|2022-03-16 18:27:20|134.7|132.9|135.45|133.65|135.45|133.65|134.7|132.9|0
1647455250000|2022-03-16 18:27:30|135.73|133.93|136.27|134.47|136.27|134.47|135.59|133.79|0
1647455260000|2022-03-16 18:27:40|136.41|134.61|135.73|133.93|136.41|134.61|135.73|133.93|0
1647455270000|2022-03-16 18:27:50|135.18|133.38|135.32|133.52|135.45|133.65|135.18|133.38|0
1647455280000|2022-03-16 18:28:00|135.59|133.79|136|134.2|136|134.2|135.18|133.38|0
1647455290000|2022-03-16 18:28:10|135.32|133.52|133.42|131.62|135.32|133.52|133.42|131.62|0
1647455300000|2022-03-16 18:28:20|133.55|131.75|134.09|132.29|134.36|132.56|133.55|131.75|0
1647455310000|2022-03-16 18:28:30|133.28|131.48|132.07|130.27|133.28|131.48|132.07|130.27|0
1647455320000|2022-03-16 18:28:40|131.13|129.33|132.07|130.27|132.07|130.27|130.99|129.19|0
1647455330000|2022-03-16 18:28:50|131.93|130.13|131.8|130|131.93|130.13|131.66|129.86|0
1647455340000|2022-03-16 18:29:00|131.4|129.6|130.33|128.53|131.4|129.6|130.33|128.53|0
1647455350000|2022-03-16 18:29:10|130.73|128.93|130.86|129.06|130.86|129.06|130.59|128.79|0
1647455360000|2022-03-16 18:29:20|130.73|128.93|130.86|129.06|130.92|129.12|130.73|128.93|0
1647455370000|2022-03-16 18:29:30|130.73|128.93|130.46|128.66|130.73|128.93|130.46|128.66|0
1647455380000|2022-03-16 18:29:40|130.19|128.39|130.26|128.46|130.33|128.53|130.19|128.39|0
1647455390000|2022-03-16 18:29:50|129.93|128.13|130.39|128.59|130.39|128.59|129.66|127.86|0
1647455400000|2022-03-16 18:30:00|129.46|127.66|129.26|127.46|129.66|127.86|128.86|127.06|0
1647455410000|2022-03-16 18:30:10|128.73|126.93|128.6|126.8|129|127.2|128.6|126.8|0
1647455420000|2022-03-16 18:30:20|129|127.2|128|126.2|129|127.2|127.94|126.14|0
1647455430000|2022-03-16 18:30:30|128.2|126.4|128.4|126.6|128.4|126.6|127.81|126.01|0
1647455440000|2022-03-16 18:30:40|127.87|126.07|127.74|125.94|129.53|127.73|127.74|125.94|0
1647455450000|2022-03-16 18:30:50|127.54|125.74|127.41|125.61|128.07|126.27|127.41|125.61|0
1647455460000|2022-03-16 18:31:00|127.28|125.48|127.15|125.35|127.94|126.14|127.15|125.35|0
1647455470000|2022-03-16 18:31:10|126.88|125.08|126.68|124.88|126.88|125.08|126.62|124.82|0
1647455480000|2022-03-16 18:31:20|126.49|124.69|126.23|124.43|126.82|125.02|126.23|124.43|0
1647455490000|2022-03-16 18:31:30|126.36|124.56|124.53|122.73|126.36|124.56|124.53|122.73|0
1647455500000|2022-03-16 18:31:40|124.79|122.99|124.6|122.8|124.79|122.99|124.6|122.8|0
1647455510000|2022-03-16 18:31:50|124.27|122.47|124.02|122.22|124.27|122.47|124.02|122.22|0
1647455520000|2022-03-16 18:32:00|123.76|121.96|122.98|121.18|123.95|122.15|122.98|121.18|0
1647455530000|2022-03-16 18:32:10|122.85|121.05|122.47|120.67|122.85|121.05|122.47|120.67|0
1647455540000|2022-03-16 18:32:20|122.72|120.92|124.4|122.6|124.4|122.6|122.08|120.28|0
1647455550000|2022-03-16 18:32:30|124.53|122.73|124.66|122.86|124.66|122.86|124.14|122.34|0
1647455560000|2022-03-16 18:32:40|125.31|123.51|125.31|123.51|125.44|123.64|125.31|123.51|0
1647455570000|2022-03-16 18:32:50|124.98|123.18|124.92|123.12|124.98|123.18|124.14|122.34|0
1647455580000|2022-03-16 18:33:00|125.18|123.38|124.53|122.73|125.18|123.38|124.34|122.54|0
1647455590000|2022-03-16 18:33:10|124.27|122.47|123.75|121.95|124.27|122.47|123.37|121.57|0
1647455600000|2022-03-16 18:33:20|123.5|121.7|123.3|121.5|123.5|121.7|123.3|121.5|0
1647455610000|2022-03-16 18:33:30|123.5|121.7|122.85|121.05|123.5|121.7|122.85|121.05|0
1647455620000|2022-03-16 18:33:40|123.17|121.37|125.05|123.25|125.05|123.25|122.98|121.18|0
1647455630000|2022-03-16 18:33:50|124.92|123.12|124.59|122.79|124.92|123.12|124.59|122.79|0
1647455640000|2022-03-16 18:34:00|124.4|122.6|124.92|123.12|124.92|123.12|124.33|122.53|0
1647455650000|2022-03-16 18:34:10|124.79|122.99|124.79|122.99|124.85|123.05|124.27|122.47|0
1647455660000|2022-03-16 18:34:20|123.62|121.82|122.85|121.05|123.62|121.82|122.85|121.05|0
1647455670000|2022-03-16 18:34:30|122.72|120.92|122.34|120.54|122.72|120.92|122.34|120.54|0
1647455680000|2022-03-16 18:34:40|122.46|120.66|123.62|121.82|123.62|121.82|122.34|120.54|0
1647455690000|2022-03-16 18:34:50|123.75|121.95|125.44|123.64|125.44|123.64|123.75|121.95|0
1647455700000|2022-03-16 18:35:00|125.57|123.77|125.7|123.9|125.96|124.16|125.57|123.77|0
1647455710000|2022-03-16 18:35:10|125.18|123.38|123.3|121.5|125.18|123.38|123.3|121.5|0
1647455720000|2022-03-16 18:35:20|124.27|122.47|124.14|122.34|124.27|122.47|124.01|122.21|0
1647455730000|2022-03-16 18:35:30|123.36|121.56|124.4|122.6|124.4|122.6|122.72|120.92|0
1647455740000|2022-03-16 18:35:40|123.88|122.08|124.01|122.21|124.01|122.21|123.88|122.08|0
1647455750000|2022-03-16 18:35:50|124.72|122.92|124.92|123.12|124.92|123.12|124.01|122.21|0
1647455760000|2022-03-16 18:36:00|125.31|123.51|126.22|124.42|126.22|124.42|125.05|123.25|0
1647455770000|2022-03-16 18:36:10|128.72|126.92|128.85|127.05|128.85|127.05|127.53|125.73|0
1647455780000|2022-03-16 18:36:20|128.72|126.92|128.19|126.39|128.72|126.92|128.19|126.39|0
1647455790000|2022-03-16 18:36:30|127.93|126.13|129.38|127.58|129.38|127.58|127.93|126.13|0
1647455800000|2022-03-16 18:36:40|128.99|127.19|129.38|127.58|129.38|127.58|128.72|126.92|0
1647455810000|2022-03-16 18:36:50|129.45|127.65|128.72|126.92|129.65|127.85|128.72|126.92|0
1647455820000|2022-03-16 18:37:00|128.59|126.79|127.27|125.47|128.59|126.79|127.27|125.47|0
1647455830000|2022-03-16 18:37:10|126.61|124.81|127.66|125.86|127.66|125.86|126.61|124.81|0
1647455840000|2022-03-16 18:37:20|127.93|126.13|129.58|127.78|129.58|127.78|127.93|126.13|0
1647455850000|2022-03-16 18:37:30|129.31|127.51|129.78|127.98|129.78|127.98|129.12|127.32|0
1647455860000|2022-03-16 18:37:40|129.52|127.72|130.18|128.38|130.31|128.51|129.52|127.72|0
1647455870000|2022-03-16 18:37:50|131.12|129.32|131.25|129.45|131.25|129.45|131.05|129.25|0
1647455880000|2022-03-16 18:38:00|131.11|129.31|132.86|131.06|132.86|131.06|131.11|129.31|0
1647455890000|2022-03-16 18:38:10|132.73|130.93|132.46|130.66|132.73|130.93|131.58|129.78|0
1647455900000|2022-03-16 18:38:20|132.59|130.79|133.13|131.33|133.13|131.33|132.52|130.72|0
1647455910000|2022-03-16 18:38:30|133.94|132.14|134.35|132.55|134.35|132.55|133.94|132.14|0
1647455920000|2022-03-16 18:38:40|133.67|131.87|134.89|133.09|134.89|133.09|133.54|131.74|0
1647455930000|2022-03-16 18:38:50|134.35|132.55|134.35|132.55|134.35|132.55|134.28|132.48|0
1647455940000|2022-03-16 18:39:00|134.28|132.48|132.86|131.06|134.28|132.48|132.86|131.06|0
1647455950000|2022-03-16 18:39:10|133.54|131.74|133.4|131.6|133.54|131.74|133.26|131.46|0
1647455960000|2022-03-16 18:39:20|134.08|132.28|133.81|132.01|134.08|132.28|133.81|132.01|0
1647455970000|2022-03-16 18:39:30|134.14|132.34|135.71|133.91|135.71|133.91|134.14|132.34|0
1647455980000|2022-03-16 18:39:40|136.94|135.14|137.22|135.42|137.22|135.42|136.87|135.07|0
1647455990000|2022-03-16 18:39:50|137.14|135.34|137.42|135.62|137.42|135.62|136.53|134.73|0
1647456000000|2022-03-16 18:40:00|137.08|135.28|138.59|136.79|138.59|136.79|137.08|135.28|0
1647456010000|2022-03-16 18:40:10|139.01|137.21|138.18|136.38|139.01|137.21|137.49|135.69|0
1647456020000|2022-03-16 18:40:20|138.46|136.66|138.87|137.07|138.87|137.07|138.46|136.66|0
1647456030000|2022-03-16 18:40:30|138.94|137.14|139.7|137.9|139.7|137.9|138.94|137.14|0
1647456040000|2022-03-16 18:40:40|139.15|137.35|137.08|135.28|139.15|137.35|137.08|135.28|0
1647456050000|2022-03-16 18:40:50|138.04|136.24|137.14|135.34|138.04|136.24|137.14|135.34|0
1647456060000|2022-03-16 18:41:00|138.46|136.66|137.77|135.97|138.73|136.93|137.77|135.97|0
1647456070000|2022-03-16 18:41:10|137.49|135.69|137.08|135.28|137.49|135.69|136.18|134.38|0
1647456080000|2022-03-16 18:41:20|136.67|134.87|136.25|134.45|136.67|134.87|136.25|134.45|0
1647456090000|2022-03-16 18:41:30|137.63|135.83|138.87|137.07|139.01|137.21|137.63|135.83|0
1647456100000|2022-03-16 18:41:40|139.28|137.48|139.49|137.69|139.49|137.69|139.15|137.35|0
1647456110000|2022-03-16 18:41:50|139.42|137.62|139.56|137.76|139.56|137.76|139.28|137.48|0
1647456120000|2022-03-16 18:42:00|139.63|137.83|142.49|140.69|142.49|140.69|139.63|137.83|0
1647456130000|2022-03-16 18:42:10|142.35|140.55|144.05|142.25|144.05|142.25|142.28|140.48|0
1647456140000|2022-03-16 18:42:20|144.47|142.67|146.46|144.66|146.46|144.66|144.47|142.67|0
1647456150000|2022-03-16 18:42:30|145.75|143.95|144.61|142.81|145.75|143.95|144.47|142.67|0
1647456160000|2022-03-16 18:42:40|145.39|143.59|145.32|143.52|145.39|143.59|144.54|142.74|0
1647456170000|2022-03-16 18:42:50|143.76|141.96|144.19|142.39|144.19|142.39|143.55|141.75|0
1647456180000|2022-03-16 18:43:00|144.04|142.24|145.1|143.3|145.1|143.3|144.04|142.24|0
1647456190000|2022-03-16 18:43:10|144.96|143.16|146.03|144.23|146.03|144.23|144.96|143.16|0
1647456200000|2022-03-16 18:43:20|145.39|143.59|144.61|142.81|145.39|143.59|144.47|142.67|0
1647456210000|2022-03-16 18:43:30|143.97|142.17|143.48|141.68|143.97|142.17|143.34|141.54|0
1647456220000|2022-03-16 18:43:40|143.34|141.54|143.2|141.4|143.48|141.68|143.2|141.4|0
1647456230000|2022-03-16 18:43:50|143.55|141.75|144.18|142.38|144.18|142.38|143.55|141.75|0
1647456240000|2022-03-16 18:44:00|143.69|141.89|143.83|142.03|144.04|142.24|143.69|141.89|0
1647456250000|2022-03-16 18:44:10|144.39|142.59|147.46|145.66|147.46|145.66|144.39|142.59|0
1647456260000|2022-03-16 18:44:20|146.17|144.37|145.46|143.66|146.89|145.09|145.46|143.66|0
1647456270000|2022-03-16 18:44:30|145.32|143.52|145.81|144.01|145.89|144.09|145.18|143.38|0
1647456280000|2022-03-16 18:44:40|145.74|143.94|146.46|144.66|146.6|144.8|145.46|143.66|0
1647456290000|2022-03-16 18:44:50|145.95|144.15|145.53|143.73|145.95|144.15|145.53|143.73|0
1647456300000|2022-03-16 18:45:00|145.74|143.94|145.17|143.37|145.74|143.94|145.17|143.37|0
1647456310000|2022-03-16 18:45:10|144.75|142.95|143.19|141.39|145.03|143.23|143.19|141.39|0
1647456320000|2022-03-16 18:45:20|143.76|141.96|143.19|141.39|143.9|142.1|143.19|141.39|0
1647456330000|2022-03-16 18:45:30|142.84|141.04|142.98|141.18|143.19|141.39|142.63|140.83|0
1647456340000|2022-03-16 18:45:40|142.42|140.62|143.26|141.46|143.68|141.88|142.42|140.62|0
1647456350000|2022-03-16 18:45:50|143.05|141.25|144.46|142.66|144.46|142.66|143.05|141.25|0
1647456360000|2022-03-16 18:46:00|144.25|142.45|145.74|143.94|145.74|143.94|144.25|142.45|0
1647456370000|2022-03-16 18:46:10|147.52|145.72|149.68|147.88|149.9|148.1|147.52|145.72|0
1647456380000|2022-03-16 18:46:20|149.04|147.24|149.68|147.88|151.13|149.33|149.04|147.24|0
1647456390000|2022-03-16 18:46:30|148.75|146.95|149.83|148.03|150.12|148.32|148.75|146.95|0
1647456400000|2022-03-16 18:46:40|149.04|147.24|147.31|145.51|149.04|147.24|147.31|145.51|0
1647456410000|2022-03-16 18:46:50|147.74|145.94|147.74|145.94|148.1|146.3|147.74|145.94|0
1647456420000|2022-03-16 18:47:00|148.03|146.23|147.6|145.8|148.03|146.23|147.45|145.65|0
1647456430000|2022-03-16 18:47:10|147.31|145.51|147.67|145.87|147.74|145.94|147.31|145.51|0
1647456440000|2022-03-16 18:47:20|147.74|145.94|147.74|145.94|148.17|146.37|147.6|145.8|0
1647456450000|2022-03-16 18:47:30|147.88|146.08|148.46|146.66|148.53|146.73|147.74|145.94|0
1647456460000|2022-03-16 18:47:40|147.6|145.8|147.45|145.65|147.6|145.8|147.31|145.51|0
1647456470000|2022-03-16 18:47:50|147.6|145.8|147.31|145.51|148.17|146.37|147.31|145.51|0
1647456480000|2022-03-16 18:48:00|147.17|145.37|146.74|144.94|147.17|145.37|146.59|144.79|0
1647456490000|2022-03-16 18:48:10|146.31|144.51|146.45|144.65|146.81|145.01|146.31|144.51|0
1647456500000|2022-03-16 18:48:20|146.02|144.22|146.31|144.51|146.31|144.51|146.02|144.22|0
1647456510000|2022-03-16 18:48:30|145.88|144.08|145.24|143.44|145.88|144.08|145.24|143.44|0
1647456520000|2022-03-16 18:48:40|145.1|143.3|144.04|142.24|145.24|143.44|143.96|142.16|0
1647456530000|2022-03-16 18:48:50|144.18|142.38|145.03|143.23|145.03|143.23|144.18|142.38|0
1647456540000|2022-03-16 18:49:00|146.31|144.51|146.09|144.29|147.02|145.22|145.74|143.94|0
1647456550000|2022-03-16 18:49:10|145.03|143.23|145.31|143.51|145.45|143.65|145.03|143.23|0
1647456560000|2022-03-16 18:49:20|146.16|144.36|146.59|144.79|146.88|145.08|145.95|144.15|0
1647456570000|2022-03-16 18:49:30|145.81|144.01|146.23|144.43|146.88|145.08|145.81|144.01|0
1647456580000|2022-03-16 18:49:40|146.38|144.58|146.09|144.29|146.38|144.58|146.09|144.29|0
1647456590000|2022-03-16 18:49:50|145.09|143.29|145.59|143.79|145.59|143.79|144.74|142.94|0
1647456600000|2022-03-16 18:50:00|146.73|144.93|145.45|143.65|147.02|145.22|145.31|143.51|0
1647456610000|2022-03-16 18:50:10|145.09|143.29|144.17|142.37|145.09|143.29|143.89|142.09|0
1647456620000|2022-03-16 18:50:20|144.6|142.8|144.6|142.8|144.6|142.8|144.03|142.23|0
1647456630000|2022-03-16 18:50:30|145.17|143.37|144.95|143.15|145.17|143.37|144.95|143.15|0
1647456640000|2022-03-16 18:50:40|144.6|142.8|144.88|143.08|144.88|143.08|144.17|142.37|0
1647456650000|2022-03-16 18:50:50|144.74|142.94|143.75|141.95|144.74|142.94|143.33|141.53|0
1647456660000|2022-03-16 18:51:00|143.89|142.09|145.17|143.37|145.17|143.37|143.61|141.81|0
1647456670000|2022-03-16 18:51:10|145.59|143.79|145.73|143.93|146.3|144.5|145.38|143.58|0
1647456680000|2022-03-16 18:51:20|145.59|143.79|144.74|142.94|145.59|143.79|144.46|142.66|0
1647456690000|2022-03-16 18:51:30|144.17|142.37|145.94|144.14|145.94|144.14|144.17|142.37|0
1647456700000|2022-03-16 18:51:40|145.73|143.93|144.81|143.01|145.73|143.93|144.81|143.01|0
1647456710000|2022-03-16 18:51:50|145.45|143.65|147.45|145.65|147.45|145.65|145.23|143.43|0
1647456720000|2022-03-16 18:52:00|147.88|146.08|147.52|145.72|148.02|146.22|147.52|145.72|0
1647456730000|2022-03-16 18:52:10|147.45|145.65|147.3|145.5|148.16|146.36|147.3|145.5|0
1647456740000|2022-03-16 18:52:20|146.59|144.79|147.16|145.36|147.59|145.79|146.59|144.79|0
1647456750000|2022-03-16 18:52:30|146.94|145.14|147.3|145.5|147.45|145.65|146.94|145.14|0
1647456760000|2022-03-16 18:52:40|147.23|145.43|147.16|145.36|147.23|145.43|147.16|145.36|0
1647456770000|2022-03-16 18:52:50|146.66|144.86|147.02|145.22|147.3|145.5|146.66|144.86|0
1647456780000|2022-03-16 18:53:00|147.45|145.65|148.31|146.51|148.52|146.72|147.45|145.65|0
1647456790000|2022-03-16 18:53:10|149.46|147.66|150.33|148.53|150.33|148.53|149.46|147.66|0
1647456800000|2022-03-16 18:53:20|149.96|148.16|149.75|147.95|149.96|148.16|149.75|147.95|0
1647456810000|2022-03-16 18:53:30|149.89|148.09|147.59|145.79|149.89|148.09|147.59|145.79|0
1647456820000|2022-03-16 18:53:40|150.34|148.54|150.05|148.25|150.48|148.68|150.05|148.25|0
1647456830000|2022-03-16 18:53:50|150.77|148.97|146.84|145.04|150.77|148.97|146.55|144.75|0
1647456840000|2022-03-16 18:54:00|147.71|145.91|148.21|146.41|148.21|146.41|147.71|145.91|0
1647456850000|2022-03-16 18:54:10|148.43|146.63|150.32|148.52|150.83|149.03|148.43|146.63|0
1647456860000|2022-03-16 18:54:20|148.62|146.82|147.6|145.8|148.98|147.18|147.6|145.8|0
1647456870000|2022-03-16 18:54:30|148.32|146.52|147.52|145.72|148.32|146.52|147.45|145.65|0
1647456880000|2022-03-16 18:54:40|147.89|146.09|148.32|146.52|148.32|146.52|147.89|146.09|0
1647456890000|2022-03-16 18:54:50|148.18|146.38|148.76|146.96|148.76|146.96|148.18|146.38|0
1647456900000|2022-03-16 18:55:00|148.91|147.11|148.32|146.52|148.91|147.11|148.32|146.52|0
1647456910000|2022-03-16 18:55:10|148.91|147.11|150.22|148.42|150.22|148.42|148.91|147.11|0
1647456920000|2022-03-16 18:55:20|150.15|148.35|149.93|148.13|150.22|148.42|149.78|147.98|0
1647456930000|2022-03-16 18:55:30|151.4|149.6|153.18|151.38|153.18|151.38|151.4|149.6|0
1647456940000|2022-03-16 18:55:40|153.62|151.82|155.41|153.61|155.41|153.61|153.62|151.82|0
1647456950000|2022-03-16 18:55:50|154.52|152.72|154.22|152.42|154.67|152.87|153.77|151.97|0
1647456960000|2022-03-16 18:56:00|154.67|152.87|153.92|152.12|154.67|152.87|153.92|152.12|0
1647456970000|2022-03-16 18:56:10|153.25|151.45|154.07|152.27|154.52|152.72|153.25|151.45|0
1647456980000|2022-03-16 18:56:20|152.29|150.49|150.22|148.42|152.43|150.63|150.22|148.42|0
1647456990000|2022-03-16 18:56:30|150.81|149.01|151.47|149.67|151.55|149.75|150.81|149.01|0
1647457000000|2022-03-16 18:56:40|150.37|148.57|151.18|149.38|151.18|149.38|150.37|148.57|0
1647457010000|2022-03-16 18:56:50|151.7|149.9|150.73|148.93|151.91|150.11|150.73|148.93|0
1647457020000|2022-03-16 18:57:00|150.66|148.86|150.44|148.64|150.66|148.86|149.64|147.84|0
1647457030000|2022-03-16 18:57:10|150.88|149.08|149.64|147.84|150.88|149.08|149.64|147.84|0
1647457040000|2022-03-16 18:57:20|150.37|148.57|149.41|147.61|150.37|148.57|149.12|147.32|0
1647457050000|2022-03-16 18:57:30|148.61|146.81|148.32|146.52|148.61|146.81|148.32|146.52|0
1647457060000|2022-03-16 18:57:40|148.17|146.37|149.78|147.98|149.78|147.98|148.17|146.37|0
1647457070000|2022-03-16 18:57:50|149.56|147.76|149.93|148.13|149.93|148.13|149.56|147.76|0
1647457080000|2022-03-16 18:58:00|150.22|148.42|150.81|149.01|150.81|149.01|150.22|148.42|0
1647457090000|2022-03-16 18:58:10|150.96|149.16|150.96|149.16|150.96|149.16|150.66|148.86|0
1647457100000|2022-03-16 18:58:20|151.55|149.75|150.37|148.57|151.55|149.75|150.37|148.57|0
1647457110000|2022-03-16 18:58:30|150.96|149.16|151.47|149.67|151.47|149.67|150.96|149.16|0
1647457120000|2022-03-16 18:58:40|151.4|149.6|150.81|149.01|151.4|149.6|150.37|148.57|0
1647457130000|2022-03-16 18:58:50|151.1|149.3|149.63|147.83|151.1|149.3|149.63|147.83|0
1647457140000|2022-03-16 18:59:00|149.34|147.54|148.46|146.66|149.34|147.54|148.46|146.66|0
1647457150000|2022-03-16 18:59:10|148.32|146.52|147.15|145.35|148.32|146.52|147.08|145.28|0
1647457160000|2022-03-16 18:59:20|147.44|145.64|147.59|145.79|147.59|145.79|147.37|145.57|0
1647457170000|2022-03-16 18:59:30|148.03|146.23|147.44|145.64|148.1|146.3|147.44|145.64|0
1647457180000|2022-03-16 18:59:40|147.95|146.15|146.72|144.92|147.95|146.15|146.72|144.92|0
1647457190000|2022-03-16 18:59:50|147.15|145.35|146.86|145.06|147.15|145.35|146.57|144.77|0
1647457200000|2022-03-16 19:00:00|148.39|146.59|146.57|144.77|148.39|146.59|146.57|144.77|0
1647457210000|2022-03-16 19:00:10|147.15|145.35|146.79|144.99|147.37|145.57|146.79|144.99|0
1647457220000|2022-03-16 19:00:20|146.57|144.77|145.7|143.9|146.57|144.77|145.56|143.76|0
1647457230000|2022-03-16 19:00:30|146.14|144.34|146.72|144.92|147.3|145.5|146.14|144.34|0
1647457240000|2022-03-16 19:00:40|146.57|144.77|146.14|144.34|146.57|144.77|145.92|144.12|0
1647457250000|2022-03-16 19:00:50|146.57|144.77|147.44|145.64|147.44|145.64|146.5|144.7|0
1647457260000|2022-03-16 19:01:00|148.17|146.37|146.43|144.63|148.17|146.37|146.28|144.48|0
1647457270000|2022-03-16 19:01:10|146.28|144.48|145.99|144.19|146.28|144.48|145.99|144.19|0
1647457280000|2022-03-16 19:01:20|146.72|144.92|146.06|144.26|146.72|144.92|146.06|144.26|0
1647457290000|2022-03-16 19:01:30|146.14|144.34|145.63|143.83|146.14|144.34|145.41|143.61|0
1647457300000|2022-03-16 19:01:40|144.98|143.18|145.34|143.54|145.56|143.76|144.98|143.18|0
1647457310000|2022-03-16 19:01:50|145.41|143.61|145.56|143.76|145.56|143.76|145.41|143.61|0
1647457320000|2022-03-16 19:02:00|145.13|143.33|143.98|142.18|145.13|143.33|143.83|142.03|0
1647457330000|2022-03-16 19:02:10|144.12|142.32|144.98|143.18|144.98|143.18|144.12|142.32|0
1647457340000|2022-03-16 19:02:20|145.19|143.39|146.28|144.48|146.28|144.48|145.12|143.32|0
1647457350000|2022-03-16 19:02:30|146.49|144.69|147|145.2|147|145.2|146.49|144.69|0
1647457360000|2022-03-16 19:02:40|147.15|145.35|146.71|144.91|147.15|145.35|146.57|144.77|0
1647457370000|2022-03-16 19:02:50|146.78|144.98|148.31|146.51|148.31|146.51|146.78|144.98|0
1647457380000|2022-03-16 19:03:00|148.02|146.22|148.6|146.8|148.6|146.8|147.94|146.14|0
1647457390000|2022-03-16 19:03:10|148.97|147.17|150.43|148.63|150.43|148.63|148.97|147.17|0
1647457400000|2022-03-16 19:03:20|150.58|148.78|149.77|147.97|150.58|148.78|149.77|147.97|0
1647457410000|2022-03-16 19:03:30|150.21|148.41|149.84|148.04|150.36|148.56|149.84|148.04|0
1647457420000|2022-03-16 19:03:40|149.11|147.31|150.07|148.27|150.07|148.27|149.11|147.31|0
1647457430000|2022-03-16 19:03:50|149.77|147.97|150.72|148.92|150.72|148.92|149.77|147.97|0
1647457440000|2022-03-16 19:04:00|150.65|148.85|152.57|150.77|152.57|150.77|150.65|148.85|0
1647457450000|2022-03-16 19:04:10|151.54|149.74|151.68|149.88|151.68|149.88|151.54|149.74|0
1647457460000|2022-03-16 19:04:20|151.09|149.29|151.54|149.74|151.54|149.74|151.09|149.29|0
1647457470000|2022-03-16 19:04:30|151.83|150.03|151.61|149.81|151.98|150.18|151.61|149.81|0
1647457480000|2022-03-16 19:04:40|151.39|149.59|151.46|149.66|151.46|149.66|150.8|149|0
1647457490000|2022-03-16 19:04:50|151.09|149.29|151.24|149.44|151.39|149.59|151.09|149.29|0
1647457500000|2022-03-16 19:05:00|151.54|149.74|152.72|150.92|152.72|150.92|151.54|149.74|0
1647457510000|2022-03-16 19:05:10|152.49|150.69|152.42|150.62|152.72|150.92|152.42|150.62|0
1647457520000|2022-03-16 19:05:20|153.68|151.88|154.5|152.7|154.5|152.7|153.68|151.88|0
1647457530000|2022-03-16 19:05:30|154.43|152.63|155.4|153.6|155.4|153.6|154.43|152.63|0
1647457540000|2022-03-16 19:05:40|156|154.2|155.25|153.45|156|154.2|155.25|153.45|0
1647457550000|2022-03-16 19:05:50|155.1|153.3|154.35|152.55|155.1|153.3|154.35|152.55|0
1647457560000|2022-03-16 19:06:00|154.05|152.25|153.61|151.81|154.05|152.25|153.09|151.29|0
1647457570000|2022-03-16 19:06:10|152.87|151.07|150.13|148.33|153.31|151.51|149.92|148.12|0
1647457580000|2022-03-16 19:06:20|148.6|146.8|149.18|147.38|149.33|147.53|148.6|146.8|0
1647457590000|2022-03-16 19:06:30|149.92|148.12|146.92|145.12|149.92|148.12|146.92|145.12|0
1647457600000|2022-03-16 19:06:40|146.63|144.83|147.94|146.14|148.16|146.36|146.63|144.83|0
1647457610000|2022-03-16 19:06:50|147.29|145.49|145.12|143.32|147.58|145.78|145.12|143.32|0
1647457620000|2022-03-16 19:07:00|147|145.2|148.16|146.36|148.16|146.36|147|145.2|0
1647457630000|2022-03-16 19:07:10|148.45|146.65|147.72|145.92|148.45|146.65|147.58|145.78|0
1647457640000|2022-03-16 19:07:20|147.43|145.63|147.58|145.78|147.58|145.78|146.78|144.98|0
1647457650000|2022-03-16 19:07:30|148.52|146.72|149.91|148.11|149.91|148.11|148.52|146.72|0
1647457660000|2022-03-16 19:07:40|149.11|147.31|147.72|145.92|149.47|147.67|147.72|145.92|0
1647457670000|2022-03-16 19:07:50|147.79|145.99|147.94|146.14|148.37|146.57|147.79|145.99|0
1647457680000|2022-03-16 19:08:00|149.25|147.45|148.01|146.21|149.33|147.53|148.01|146.21|0
1647457690000|2022-03-16 19:08:10|148.16|146.36|148.3|146.5|148.3|146.5|147.72|145.92|0
1647457700000|2022-03-16 19:08:20|148.16|146.36|150.06|148.26|150.21|148.41|148.16|146.36|0
1647457710000|2022-03-16 19:08:30|149.91|148.11|149.91|148.11|149.91|148.11|149.33|147.53|0
1647457720000|2022-03-16 19:08:40|149.62|147.82|149.54|147.74|149.62|147.82|149.33|147.53|0
1647457730000|2022-03-16 19:08:50|150.35|148.55|150.06|148.26|150.94|149.14|150.06|148.26|0
1647457740000|2022-03-16 19:09:00|149.91|148.11|148.89|147.09|149.91|148.11|148.89|147.09|0
1647457750000|2022-03-16 19:09:10|149.4|147.6|150.06|148.26|150.28|148.48|149.4|147.6|0
1647457760000|2022-03-16 19:09:20|150.2|148.4|150.06|148.26|150.35|148.55|150.06|148.26|0
1647457770000|2022-03-16 19:09:30|149.91|148.11|149.03|147.23|149.91|148.11|148.89|147.09|0
1647457780000|2022-03-16 19:09:40|148.45|146.65|148.3|146.5|148.45|146.65|148.01|146.21|0
1647457790000|2022-03-16 19:09:50|148.01|146.21|148.3|146.5|148.45|146.65|148.01|146.21|0
1647457800000|2022-03-16 19:10:00|147.86|146.06|147.57|145.77|148.01|146.21|147.28|145.48|0
1647457810000|2022-03-16 19:10:10|147.72|145.92|148.45|146.65|148.45|146.65|146.7|144.9|0
1647457820000|2022-03-16 19:10:20|148.74|146.94|150.13|148.33|150.13|148.33|148.74|146.94|0
1647457830000|2022-03-16 19:10:30|149.18|147.38|149.47|147.67|149.47|147.67|148.59|146.79|0
1647457840000|2022-03-16 19:10:40|149.54|147.74|149.83|148.03|149.91|148.11|149.54|147.74|0
1647457850000|2022-03-16 19:10:50|149.91|148.11|150.5|148.7|150.5|148.7|149.91|148.11|0
1647457860000|2022-03-16 19:11:00|150.64|148.84|151.08|149.28|151.08|149.28|150.5|148.7|0
1647457870000|2022-03-16 19:11:10|150.79|148.99|150.79|148.99|150.94|149.14|150.71|148.91|0
1647457880000|2022-03-16 19:11:20|150.94|149.14|153.01|151.21|153.01|151.21|150.94|149.14|0
1647457890000|2022-03-16 19:11:30|152.93|151.13|151.82|150.02|152.93|151.13|151.53|149.73|0
1647457900000|2022-03-16 19:11:40|151.67|149.87|149.47|147.67|152.27|150.47|149.47|147.67|0
1647457910000|2022-03-16 19:11:50|148.59|146.79|149.98|148.18|149.98|148.18|148.59|146.79|0
1647457920000|2022-03-16 19:12:00|150.05|148.25|150.35|148.55|150.49|148.69|150.05|148.25|0
1647457930000|2022-03-16 19:12:10|149.91|148.11|149.32|147.52|149.91|148.11|149.32|147.52|0
1647457940000|2022-03-16 19:12:20|150.05|148.25|149.61|147.81|150.2|148.4|149.61|147.81|0
1647457950000|2022-03-16 19:12:30|149.76|147.96|150.05|148.25|150.05|148.25|149.54|147.74|0
1647457960000|2022-03-16 19:12:40|150.2|148.4|150.49|148.69|150.49|148.69|150.2|148.4|0
1647457970000|2022-03-16 19:12:50|150.05|148.25|149.91|148.11|150.05|148.25|149.47|147.67|0
1647457980000|2022-03-16 19:13:00|149.47|147.67|149.03|147.23|149.47|147.67|148.74|146.94|0
1647457990000|2022-03-16 19:13:10|149.17|147.37|150.2|148.4|150.27|148.47|149.17|147.37|0
1647458000000|2022-03-16 19:13:20|149.98|148.18|149.83|148.03|149.98|148.18|148.88|147.08|0
1647458010000|2022-03-16 19:13:30|149.76|147.96|149.76|147.96|149.98|148.18|149.76|147.96|0
1647458020000|2022-03-16 19:13:40|149.91|148.11|150.79|148.99|150.93|149.13|149.91|148.11|0
1647458030000|2022-03-16 19:13:50|151|149.2|150.93|149.13|151.45|149.65|150.93|149.13|0
1647458040000|2022-03-16 19:14:00|151.08|149.28|150.05|148.25|151.08|149.28|150.05|148.25|0
1647458050000|2022-03-16 19:14:10|150.71|148.91|150.79|148.99|150.79|148.99|150.2|148.4|0
1647458060000|2022-03-16 19:14:20|150.93|149.13|152.18|150.38|152.18|150.38|150.93|149.13|0
1647458070000|2022-03-16 19:14:30|151.97|150.17|151.82|150.02|151.97|150.17|151.52|149.72|0
1647458080000|2022-03-16 19:14:40|152.26|150.46|152.41|150.61|152.56|150.76|152.26|150.46|0
1647458090000|2022-03-16 19:14:50|152.56|150.76|152.7|150.9|152.7|150.9|152.56|150.76|0
1647458100000|2022-03-16 19:15:00|153.22|151.42|152.26|150.46|153.3|151.5|151.96|150.16|0
1647458110000|2022-03-16 19:15:10|151.67|149.87|151.52|149.72|151.82|150.02|151.23|149.43|0
1647458120000|2022-03-16 19:15:20|151.89|150.09|150.2|148.4|151.89|150.09|149.32|147.52|0
1647458130000|2022-03-16 19:15:30|150.56|148.76|151.52|149.72|151.52|149.72|150.56|148.76|0
1647458140000|2022-03-16 19:15:40|151.23|149.43|152.33|150.53|152.33|150.53|151.23|149.43|0
1647458150000|2022-03-16 19:15:50|151.37|149.57|151.74|149.94|151.74|149.94|151.37|149.57|0
1647458160000|2022-03-16 19:16:00|151.82|150.02|151.23|149.43|151.96|150.16|151.23|149.43|0
1647458170000|2022-03-16 19:16:10|150.64|148.84|150.49|148.69|150.78|148.98|150.49|148.69|0
1647458180000|2022-03-16 19:16:20|152.11|150.31|152.41|150.61|152.41|150.61|152.11|150.31|0
1647458190000|2022-03-16 19:16:30|153.3|151.5|152.85|151.05|153.3|151.5|152.7|150.9|0
1647458200000|2022-03-16 19:16:40|151.81|150.01|152.55|150.75|152.55|150.75|151.52|149.72|0
1647458210000|2022-03-16 19:16:50|152.77|150.97|152.11|150.31|152.77|150.97|152.03|150.23|0
1647458220000|2022-03-16 19:17:00|152.7|150.9|152.18|150.38|152.7|150.9|152.18|150.38|0
1647458230000|2022-03-16 19:17:10|151.96|150.16|152.11|150.31|152.18|150.38|150.93|149.13|0
1647458240000|2022-03-16 19:17:20|153.3|151.5|152.85|151.05|153.44|151.64|152.85|151.05|0
1647458250000|2022-03-16 19:17:30|152.55|150.75|152.85|151.05|152.85|151.05|152.55|150.75|0
1647458260000|2022-03-16 19:17:40|153.15|151.35|153.74|151.94|154.04|152.24|153.15|151.35|0
1647458270000|2022-03-16 19:17:50|153.89|152.09|153.89|152.09|153.89|152.09|153.89|152.09|0
1647458280000|2022-03-16 19:18:00|154.19|152.39|153.29|151.49|155.23|153.43|153.29|151.49|0
1647458290000|2022-03-16 19:18:10|153|151.2|153.74|151.94|153.89|152.09|153|151.2|0
1647458300000|2022-03-16 19:18:20|154.04|152.24|154.78|152.98|154.78|152.98|154.04|152.24|0
1647458310000|2022-03-16 19:18:30|155.08|153.28|155.38|153.58|155.53|153.73|155.08|153.28|0
1647458320000|2022-03-16 19:18:40|156.05|154.25|156.2|154.4|156.2|154.4|155.75|153.95|0
1647458330000|2022-03-16 19:18:50|158.54|156.74|158.39|156.59|158.84|157.04|158.39|156.59|0
1647458340000|2022-03-16 19:19:00|159.3|157.5|158.54|156.74|159.3|157.5|158.54|156.74|0
1647458350000|2022-03-16 19:19:10|158.39|156.59|158.54|156.74|158.54|156.74|158.01|156.21|0
1647458360000|2022-03-16 19:19:20|159.15|157.35|159.91|158.11|159.91|158.11|159.15|157.35|0
1647458370000|2022-03-16 19:19:30|159.6|157.8|159.6|157.8|159.6|157.8|159.15|157.35|0
1647458380000|2022-03-16 19:19:40|159.67|157.87|159.6|157.8|159.67|157.87|159.45|157.65|0
1647458390000|2022-03-16 19:19:50|159.22|157.42|159.83|158.03|160.06|158.26|159.22|157.42|0
1647458400000|2022-03-16 19:20:00|159.98|158.18|159.6|157.8|159.98|158.18|159.6|157.8|0
1647458410000|2022-03-16 19:20:10|160.21|158.41|159.45|157.65|160.67|158.87|159.3|157.5|0
1647458420000|2022-03-16 19:20:20|159.14|157.34|159.3|157.5|159.75|157.95|159.14|157.34|0
1647458430000|2022-03-16 19:20:30|159.6|157.8|159.6|157.8|159.9|158.1|159.6|157.8|0
1647458440000|2022-03-16 19:20:40|159.75|157.95|159.75|157.95|160.21|158.41|159.75|157.95|0
1647458450000|2022-03-16 19:20:50|161.12|159.32|161.58|159.78|161.58|159.78|160.97|159.17|0
1647458460000|2022-03-16 19:21:00|161.65|159.85|162.88|161.08|162.88|161.08|161.65|159.85|0
1647458470000|2022-03-16 19:21:10|162.96|161.16|163.42|161.62|163.42|161.62|162.88|161.08|0
1647458480000|2022-03-16 19:21:20|163.8|162|163.88|162.08|164.19|162.39|163.8|162|0
1647458490000|2022-03-16 19:21:30|164.65|162.85|164.19|162.39|164.81|163.01|164.19|162.39|0
1647458500000|2022-03-16 19:21:40|164.65|162.85|164.19|162.39|164.65|162.85|163.57|161.77|0
1647458510000|2022-03-16 19:21:50|164.34|162.54|164.5|162.7|164.65|162.85|164.34|162.54|0
1647458520000|2022-03-16 19:22:00|164.04|162.24|163.8|162|164.19|162.39|163.8|162|0
1647458530000|2022-03-16 19:22:10|164.65|162.85|163.42|161.62|165.19|163.39|163.42|161.62|0
1647458540000|2022-03-16 19:22:20|163.19|161.39|161.43|159.63|163.57|161.77|161.43|159.63|0
1647458550000|2022-03-16 19:22:30|162.96|161.16|163.26|161.46|163.34|161.54|162.96|161.16|0
1647458560000|2022-03-16 19:22:40|162.65|160.85|162.5|160.7|162.65|160.85|162.26|160.46|0
1647458570000|2022-03-16 19:22:50|162.65|160.85|162.04|160.24|162.65|160.85|162.04|160.24|0
1647458580000|2022-03-16 19:23:00|161.88|160.08|162.8|161|162.8|161|161.88|160.08|0
1647458590000|2022-03-16 19:23:10|162.34|160.54|163.57|161.77|163.57|161.77|162.26|160.46|0
1647458600000|2022-03-16 19:23:20|163.42|161.62|163.73|161.93|163.95|162.15|163.42|161.62|0
1647458610000|2022-03-16 19:23:30|164.19|162.39|164.11|162.31|164.34|162.54|164.11|162.31|0
1647458620000|2022-03-16 19:23:40|164.03|162.23|163.11|161.31|164.03|162.23|163.11|161.31|0
1647458630000|2022-03-16 19:23:50|163.64|161.84|163.88|162.08|164.65|162.85|163.64|161.84|0
1647458640000|2022-03-16 19:24:00|164.11|162.31|164.03|162.23|164.11|162.31|163.11|161.31|0
1647458650000|2022-03-16 19:24:10|163.8|162|164.5|162.7|164.5|162.7|163.8|162|0
1647458660000|2022-03-16 19:24:20|164.65|162.85|164.96|163.16|165.73|163.93|164.65|162.85|0
1647458670000|2022-03-16 19:24:30|165.11|163.31|162.8|161|165.11|163.31|162.8|161|0
1647458680000|2022-03-16 19:24:40|162.64|160.84|162.02|160.22|162.64|160.84|161.56|159.76|0
1647458690000|2022-03-16 19:24:50|161.87|160.07|162.49|160.69|162.49|160.69|161.87|160.07|0
1647458700000|2022-03-16 19:25:00|162.87|161.07|163.8|162|164.03|162.23|162.87|161.07|0
1647458710000|2022-03-16 19:25:10|164.34|162.54|163.57|161.77|164.66|162.86|163.57|161.77|0
1647458720000|2022-03-16 19:25:20|164.11|162.31|163.88|162.08|164.11|162.31|163.49|161.69|0
1647458730000|2022-03-16 19:25:30|164.03|162.23|164.19|162.39|164.19|162.39|162.95|161.15|0
1647458740000|2022-03-16 19:25:40|164.03|162.23|164.5|162.7|164.5|162.7|164.03|162.23|0
1647458750000|2022-03-16 19:25:50|164.34|162.54|164.5|162.7|164.5|162.7|164.03|162.23|0
1647458760000|2022-03-16 19:26:00|164.65|162.85|164.96|163.16|165.04|163.24|164.65|162.85|0
1647458770000|2022-03-16 19:26:10|165.28|163.48|165.12|163.32|165.59|163.79|165.12|163.32|0
1647458780000|2022-03-16 19:26:20|164.34|162.54|164.03|162.23|164.34|162.54|164.03|162.23|0
1647458790000|2022-03-16 19:26:30|163.88|162.08|162.33|160.53|163.88|162.08|162.33|160.53|0
1647458800000|2022-03-16 19:26:40|163.41|161.61|167.76|165.96|167.76|165.96|163.41|161.61|0
1647458810000|2022-03-16 19:26:50|167.61|165.81|163.74|161.94|167.61|165.81|163.74|161.94|0
1647458820000|2022-03-16 19:27:00|163.9|162.1|163.04|161.24|163.9|162.1|163.04|161.24|0
1647458830000|2022-03-16 19:27:10|162.97|161.17|162.82|161.02|163.59|161.79|162.82|161.02|0
1647458840000|2022-03-16 19:27:20|162.66|160.86|162.51|160.71|162.97|161.17|162.51|160.71|0
1647458850000|2022-03-16 19:27:30|162.97|161.17|162.81|161.01|163.12|161.32|162.81|161.01|0
1647458860000|2022-03-16 19:27:40|163.04|161.24|162.97|161.17|163.04|161.24|162.89|161.09|0
1647458870000|2022-03-16 19:27:50|163.12|161.32|163.74|161.94|163.9|162.1|163.12|161.32|0
1647458880000|2022-03-16 19:28:00|163.9|162.1|162.81|161.01|163.9|162.1|162.81|161.01|0
1647458890000|2022-03-16 19:28:10|162.51|160.71|162.2|160.4|162.51|160.71|161.73|159.93|0
1647458900000|2022-03-16 19:28:20|162.81|161.01|162.04|160.24|162.81|161.01|162.04|160.24|0
1647458910000|2022-03-16 19:28:30|162.81|161.01|161.89|160.09|162.81|161.01|161.89|160.09|0
1647458920000|2022-03-16 19:28:40|162.04|160.24|162.35|160.55|162.35|160.55|162.04|160.24|0
1647458930000|2022-03-16 19:28:50|162.66|160.86|163.12|161.32|163.12|161.32|162.66|160.86|0
1647458940000|2022-03-16 19:29:00|163.43|161.63|163.28|161.48|163.43|161.63|163.12|161.32|0
1647458950000|2022-03-16 19:29:10|162.66|160.86|162.97|161.17|162.97|161.17|162.58|160.78|0
1647458960000|2022-03-16 19:29:20|163.12|161.32|163.12|161.32|163.28|161.48|162.81|161.01|0
1647458970000|2022-03-16 19:29:30|163.28|161.48|163.9|162.1|163.9|162.1|163.28|161.48|0
1647458980000|2022-03-16 19:29:40|163.51|161.71|163.28|161.48|163.59|161.79|163.28|161.48|0
1647458990000|2022-03-16 19:29:50|163.43|161.63|163.59|161.79|163.59|161.79|163.43|161.63|0
1647459000000|2022-03-16 19:30:00|163.81|162.01|163.66|161.86|163.81|162.01|163.59|161.79|0
1647459010000|2022-03-16 19:30:10|163.89|162.09|162.97|161.17|163.89|162.09|162.97|161.17|0
1647459020000|2022-03-16 19:30:20|162.81|161.01|161.65|159.85|162.81|161.01|161.65|159.85|0
1647459030000|2022-03-16 19:30:30|161.42|159.62|160.96|159.16|161.73|159.93|160.96|159.16|0
1647459040000|2022-03-16 19:30:40|161.27|159.47|161.42|159.62|161.42|159.62|161.27|159.47|0
1647459050000|2022-03-16 19:30:50|161.58|159.78|161.58|159.78|161.58|159.78|161.42|159.62|0
1647459060000|2022-03-16 19:31:00|161.42|159.62|162.66|160.86|162.66|160.86|161.42|159.62|0
1647459070000|2022-03-16 19:31:10|162.73|160.93|161.88|160.08|162.73|160.93|161.88|160.08|0
1647459080000|2022-03-16 19:31:20|161.73|159.93|161.11|159.31|161.73|159.93|161.11|159.31|0
1647459090000|2022-03-16 19:31:30|160.5|158.7|159.58|157.78|160.5|158.7|159.58|157.78|0
1647459100000|2022-03-16 19:31:40|159.28|157.48|158.89|157.09|159.43|157.63|158.89|157.09|0
1647459110000|2022-03-16 19:31:50|159.12|157.32|160.42|158.62|160.42|158.62|159.12|157.32|0
1647459120000|2022-03-16 19:32:00|159.89|158.09|159.12|157.32|159.89|158.09|159.12|157.32|0
1647459130000|2022-03-16 19:32:10|159.73|157.93|159.43|157.63|159.73|157.93|159.28|157.48|0
1647459140000|2022-03-16 19:32:20|159.58|157.78|158.97|157.17|159.58|157.78|158.97|157.17|0
1647459150000|2022-03-16 19:32:30|159.12|157.32|158.51|156.71|159.12|157.32|158.51|156.71|0
1647459160000|2022-03-16 19:32:40|158.36|156.56|158.82|157.02|159.43|157.63|158.36|156.56|0
1647459170000|2022-03-16 19:32:50|158.66|156.86|158.06|156.26|158.66|156.86|158.06|156.26|0
1647459180000|2022-03-16 19:33:00|157.9|156.1|158.21|156.41|158.51|156.71|157.9|156.1|0
1647459190000|2022-03-16 19:33:10|158.06|156.26|157.98|156.18|158.06|156.26|157.98|156.18|0
1647459200000|2022-03-16 19:33:20|158.21|156.41|157.3|155.5|158.21|156.41|156.99|155.19|0
1647459210000|2022-03-16 19:33:30|157.75|155.95|158.51|156.71|158.51|156.71|157.75|155.95|0
1647459220000|2022-03-16 19:33:40|158.66|156.86|159.27|157.47|159.27|157.47|158.51|156.71|0
1647459230000|2022-03-16 19:33:50|159.43|157.63|159.12|157.32|160.19|158.39|159.12|157.32|0
1647459240000|2022-03-16 19:34:00|158.82|157.02|157.6|155.8|159.12|157.32|157.6|155.8|0
1647459250000|2022-03-16 19:34:10|157.45|155.65|158.97|157.17|158.97|157.17|157.45|155.65|0
1647459260000|2022-03-16 19:34:20|158.66|156.86|158.81|157.01|158.81|157.01|158.51|156.71|0
1647459270000|2022-03-16 19:34:30|159.12|157.32|159.88|158.08|159.88|158.08|159.12|157.32|0
1647459280000|2022-03-16 19:34:40|160.19|158.39|160.34|158.54|160.34|158.54|160.19|158.39|0
1647459290000|2022-03-16 19:34:50|160.65|158.85|160.19|158.39|160.65|158.85|160.19|158.39|0
1647459300000|2022-03-16 19:35:00|160.04|158.24|160.65|158.85|160.8|159|160.04|158.24|0
1647459310000|2022-03-16 19:35:10|160.8|159|159.58|157.78|160.8|159|159.58|157.78|0
1647459320000|2022-03-16 19:35:20|159.42|157.62|158.43|156.63|159.58|157.78|158.43|156.63|0
1647459330000|2022-03-16 19:35:30|158.89|157.09|158.66|156.86|158.97|157.17|158.66|156.86|0
1647459340000|2022-03-16 19:35:40|158.36|156.56|158.36|156.56|158.58|156.78|158.36|156.56|0
1647459350000|2022-03-16 19:35:50|158.81|157.01|158.36|156.56|158.81|157.01|158.36|156.56|0
1647459360000|2022-03-16 19:36:00|158.51|156.71|158.36|156.56|158.51|156.71|157.9|156.1|0
1647459370000|2022-03-16 19:36:10|158.81|157.01|158.66|156.86|158.96|157.16|158.51|156.71|0
1647459380000|2022-03-16 19:36:20|159.27|157.47|159.27|157.47|159.27|157.47|159.27|157.47|0
1647459390000|2022-03-16 19:36:30|159.12|157.32|159.12|157.32|159.12|157.32|159.12|157.32|0
1647459400000|2022-03-16 19:36:40|159.73|157.93|160.19|158.39|160.49|158.69|159.73|157.93|0
1647459410000|2022-03-16 19:36:50|160.03|158.23|159.88|158.08|160.34|158.54|159.88|158.08|0
1647459420000|2022-03-16 19:37:00|159.57|157.77|159.12|157.32|159.57|157.77|159.12|157.32|0
1647459430000|2022-03-16 19:37:10|159.27|157.47|160.03|158.23|160.03|158.23|159.27|157.47|0
1647459440000|2022-03-16 19:37:20|159.88|158.08|159.88|158.08|159.88|158.08|159.88|158.08|0
1647459450000|2022-03-16 19:37:30|160.11|158.31|159.57|157.77|160.19|158.39|159.57|157.77|0
1647459460000|2022-03-16 19:37:40|159.12|157.32|159.34|157.54|159.57|157.77|159.12|157.32|0
1647459470000|2022-03-16 19:37:50|159.42|157.62|159.73|157.93|159.73|157.93|159.27|157.47|0
1647459480000|2022-03-16 19:38:00|160.03|158.23|160.64|158.84|160.64|158.84|160.03|158.23|0
1647459490000|2022-03-16 19:38:10|160.8|159|160.56|158.76|161.11|159.31|160.49|158.69|0
1647459500000|2022-03-16 19:38:20|160.8|159|160.87|159.07|160.87|159.07|160.8|159|0
1647459510000|2022-03-16 19:38:30|160.95|159.15|160.95|159.15|160.95|159.15|160.95|159.15|0
1647459520000|2022-03-16 19:38:40|160.87|159.07|160.34|158.54|160.87|159.07|160.34|158.54|0
1647459530000|2022-03-16 19:38:50|160.8|159|160.64|158.84|160.8|159|160.49|158.69|0
1647459540000|2022-03-16 19:39:00|161.41|159.61|161.41|159.61|161.57|159.77|161.41|159.61|0
1647459550000|2022-03-16 19:39:10|161.49|159.69|161.41|159.61|162.03|160.23|161.41|159.61|0
1647459560000|2022-03-16 19:39:20|160.95|159.15|161.02|159.22|161.02|159.22|160.95|159.15|0
1647459570000|2022-03-16 19:39:30|161.56|159.76|162.03|160.23|162.03|160.23|161.56|159.76|0
1647459580000|2022-03-16 19:39:40|161.87|160.07|161.87|160.07|162.03|160.23|161.87|160.07|0
1647459590000|2022-03-16 19:39:50|161.56|159.76|162.33|160.53|162.33|160.53|161.56|159.76|0
1647459600000|2022-03-16 19:40:00|161.72|159.92|162.64|160.84|162.64|160.84|161.41|159.61|0
1647459610000|2022-03-16 19:40:10|162.18|160.38|162.49|160.69|162.49|160.69|162.18|160.38|0
1647459620000|2022-03-16 19:40:20|162.33|160.53|161.41|159.61|162.41|160.61|161.41|159.61|0
1647459630000|2022-03-16 19:40:30|161.1|159.3|160.49|158.69|161.1|159.3|160.33|158.53|0
1647459640000|2022-03-16 19:40:40|160.64|158.84|161.41|159.61|161.56|159.76|160.64|158.84|0
1647459650000|2022-03-16 19:40:50|161.56|159.76|161.56|159.76|161.79|159.99|161.41|159.61|0
1647459660000|2022-03-16 19:41:00|161.1|159.3|162.33|160.53|162.33|160.53|161.1|159.3|0
1647459670000|2022-03-16 19:41:10|163.11|161.31|162.49|160.69|163.11|161.31|162.49|160.69|0
1647459680000|2022-03-16 19:41:20|161.25|159.45|161.02|159.22|161.25|159.45|161.02|159.22|0
1647459690000|2022-03-16 19:41:30|161.1|159.3|161.79|159.99|162.02|160.22|161.1|159.3|0
1647459700000|2022-03-16 19:41:40|161.87|160.07|162.33|160.53|162.33|160.53|161.87|160.07|0
1647459710000|2022-03-16 19:41:50|162.49|160.69|162.1|160.3|162.49|160.69|162.1|160.3|0
1647459720000|2022-03-16 19:42:00|161.87|160.07|162.79|160.99|162.79|160.99|161.64|159.84|0
1647459730000|2022-03-16 19:42:10|162.95|161.15|162.64|160.84|162.95|161.15|162.49|160.69|0
1647459740000|2022-03-16 19:42:20|162.56|160.76|162.18|160.38|162.56|160.76|162.18|160.38|0
1647459750000|2022-03-16 19:42:30|161.79|159.99|161.56|159.76|161.79|159.99|161.56|159.76|0
1647459760000|2022-03-16 19:42:40|161.1|159.3|161.56|159.76|162.02|160.22|161.1|159.3|0
1647459770000|2022-03-16 19:42:50|160.79|158.99|161.1|159.3|161.1|159.3|160.79|158.99|0
1647459780000|2022-03-16 19:43:00|160.33|158.53|160.4|158.6|160.4|158.6|159.79|157.99|0
1647459790000|2022-03-16 19:43:10|160.02|158.22|160.64|158.84|160.94|159.14|160.02|158.22|0
1647459800000|2022-03-16 19:43:20|160.79|158.99|161.1|159.3|161.1|159.3|160.64|158.84|0
1647459810000|2022-03-16 19:43:30|160.79|158.99|160.79|158.99|160.79|158.99|160.64|158.84|0
1647459820000|2022-03-16 19:43:40|160.94|159.14|159.56|157.76|160.94|159.14|159.56|157.76|0
1647459830000|2022-03-16 19:43:50|159.87|158.07|160.94|159.14|160.94|159.14|159.87|158.07|0
1647459840000|2022-03-16 19:44:00|160.4|158.6|160.94|159.14|160.94|159.14|160.4|158.6|0
1647459850000|2022-03-16 19:44:10|161.1|159.3|160.33|158.53|161.1|159.3|160.18|158.38|0
1647459860000|2022-03-16 19:44:20|159.87|158.07|160.02|158.22|160.18|158.38|159.87|158.07|0
1647459870000|2022-03-16 19:44:30|159.26|157.46|160.64|158.84|160.64|158.84|159.26|157.46|0
1647459880000|2022-03-16 19:44:40|160.94|159.14|160.86|159.06|160.94|159.14|160.48|158.68|0
1647459890000|2022-03-16 19:44:50|160.94|159.14|160.94|159.14|160.94|159.14|160.64|158.84|0
1647459900000|2022-03-16 19:45:00|160.79|158.99|161.86|160.06|162.02|160.22|160.79|158.99|0
1647459910000|2022-03-16 19:45:10|162.33|160.53|160.48|158.68|162.33|160.53|160.48|158.68|0
1647459920000|2022-03-16 19:45:20|160.33|158.53|159.87|158.07|160.33|158.53|159.87|158.07|0
1647459930000|2022-03-16 19:45:30|160.79|158.99|162.64|160.84|162.64|160.84|160.79|158.99|0
1647459940000|2022-03-16 19:45:40|161.86|160.06|162.33|160.53|162.79|160.99|161.86|160.06|0
1647459950000|2022-03-16 19:45:50|162.79|160.99|163.72|161.92|163.72|161.92|162.79|160.99|0
1647459960000|2022-03-16 19:46:00|164.03|162.23|164.34|162.54|164.8|163|164.03|162.23|0
1647459970000|2022-03-16 19:46:10|164.03|162.23|163.56|161.76|164.18|162.38|163.56|161.76|0
1647459980000|2022-03-16 19:46:20|164.18|162.38|163.87|162.07|164.18|162.38|163.64|161.84|0
1647459990000|2022-03-16 19:46:30|164.18|162.38|165.03|163.23|165.03|163.23|164.18|162.38|0
1647460000000|2022-03-16 19:46:40|164.8|163|164.8|163|164.96|163.16|164.8|163|0
1647460010000|2022-03-16 19:46:50|165.12|163.32|165.12|163.32|165.74|163.94|165.12|163.32|0
1647460020000|2022-03-16 19:47:00|165.89|164.09|167.15|165.35|167.22|165.42|165.89|164.09|0
1647460030000|2022-03-16 19:47:10|167.3|165.5|166.91|165.11|167.38|165.58|166.91|165.11|0
1647460040000|2022-03-16 19:47:20|166.99|165.19|167.77|165.97|167.77|165.97|166.99|165.19|0
1647460050000|2022-03-16 19:47:30|167.93|166.13|167.77|165.97|167.93|166.13|166.99|165.19|0
1647460060000|2022-03-16 19:47:40|167.62|165.82|166.52|164.72|167.62|165.82|166.52|164.72|0
1647460070000|2022-03-16 19:47:50|166.99|165.19|167.3|165.5|167.3|165.5|166.67|164.87|0
1647460080000|2022-03-16 19:48:00|167.46|165.66|166.99|165.19|167.46|165.66|166.99|165.19|0
1647460090000|2022-03-16 19:48:10|166.36|164.56|167.61|165.81|167.61|165.81|166.36|164.56|0
1647460100000|2022-03-16 19:48:20|167.53|165.73|168.09|166.29|168.09|166.29|167.53|165.73|0
1647460110000|2022-03-16 19:48:30|167.77|165.97|168.24|166.44|168.24|166.44|167.77|165.97|0
1647460120000|2022-03-16 19:48:40|168.4|166.6|167.61|165.81|168.72|166.92|167.61|165.81|0
1647460130000|2022-03-16 19:48:50|167.3|165.5|167.61|165.81|168.24|166.44|167.3|165.5|0
1647460140000|2022-03-16 19:49:00|167.85|166.05|167.77|165.97|168.09|166.29|167.77|165.97|0
1647460150000|2022-03-16 19:49:10|167.38|165.58|167.77|165.97|168.24|166.44|167.38|165.58|0
1647460160000|2022-03-16 19:49:20|167.85|166.05|168.08|166.28|168.08|166.28|167.85|166.05|0
1647460170000|2022-03-16 19:49:30|168|166.2|169.03|167.23|169.03|167.23|168|166.2|0
1647460180000|2022-03-16 19:49:40|168.87|167.07|168.56|166.76|168.87|167.07|168.4|166.6|0
1647460190000|2022-03-16 19:49:50|168.87|167.07|168.87|167.07|168.95|167.15|168.87|167.07|0
1647460200000|2022-03-16 19:50:00|169.82|168.02|169.98|168.18|169.98|168.18|169.66|167.86|0
1647460210000|2022-03-16 19:50:10|169.19|167.39|167.77|165.97|169.19|167.39|167.61|165.81|0
1647460220000|2022-03-16 19:50:20|168.08|166.28|169.19|167.39|169.34|167.54|168.08|166.28|0
1647460230000|2022-03-16 19:50:30|169.66|167.86|169.89|168.09|169.89|168.09|169.34|167.54|0
1647460240000|2022-03-16 19:50:40|170.29|168.49|170.29|168.49|170.37|168.57|170.29|168.49|0
1647460250000|2022-03-16 19:50:50|170.68|168.88|171.08|169.28|171.08|169.28|170.68|168.88|0
1647460260000|2022-03-16 19:51:00|170.84|169.04|171.08|169.28|171.24|169.44|170.84|169.04|0
1647460270000|2022-03-16 19:51:10|171.24|169.44|170.61|168.81|171.4|169.6|170.61|168.81|0
1647460280000|2022-03-16 19:51:20|171.08|169.28|171.08|169.28|171.08|169.28|170.61|168.81|0
1647460290000|2022-03-16 19:51:30|171.16|169.36|170.29|168.49|171.16|169.36|170.29|168.49|0
1647460300000|2022-03-16 19:51:40|170.61|168.81|169.97|168.17|170.61|168.81|169.97|168.17|0
1647460310000|2022-03-16 19:51:50|170.13|168.33|169.97|168.17|170.13|168.33|169.97|168.17|0
1647460320000|2022-03-16 19:52:00|170.21|168.41|170.45|168.65|170.45|168.65|170.21|168.41|0
1647460330000|2022-03-16 19:52:10|170.77|168.97|170.76|168.96|170.77|168.97|170.45|168.65|0
1647460340000|2022-03-16 19:52:20|171.24|169.44|171.32|169.52|171.32|169.52|170.92|169.12|0
1647460350000|2022-03-16 19:52:30|171.24|169.44|170.76|168.96|171.24|169.44|170.76|168.96|0
1647460360000|2022-03-16 19:52:40|171.66|169.86|170.87|169.07|171.66|169.86|170.87|169.07|0
1647460370000|2022-03-16 19:52:50|171.82|170.02|172.14|170.34|172.14|170.34|171.82|170.02|0
1647460380000|2022-03-16 19:53:00|170.46|168.66|171.02|169.22|171.02|169.22|170.46|168.66|0
1647460390000|2022-03-16 19:53:10|170.7|168.9|170.3|168.5|170.7|168.9|170.3|168.5|0
1647460400000|2022-03-16 19:53:20|170.62|168.82|169.83|168.03|170.62|168.82|169.83|168.03|0
1647460410000|2022-03-16 19:53:30|169.98|168.18|173.09|171.29|173.09|171.29|169.98|168.18|0
1647460420000|2022-03-16 19:53:40|173.32|171.52|172.45|170.65|173.32|171.52|172.13|170.33|0
1647460430000|2022-03-16 19:53:50|171.98|170.18|172.61|170.81|172.77|170.97|171.98|170.18|0
1647460440000|2022-03-16 19:54:00|172.45|170.65|171.66|169.86|172.45|170.65|171.5|169.7|0
1647460450000|2022-03-16 19:54:10|171.82|170.02|172.53|170.73|172.53|170.73|171.82|170.02|0
1647460460000|2022-03-16 19:54:20|172.69|170.89|172.93|171.13|172.93|171.13|172.37|170.57|0
1647460470000|2022-03-16 19:54:30|173.09|171.29|172.61|170.81|173.24|171.44|172.61|170.81|0
1647460480000|2022-03-16 19:54:40|172.29|170.49|173.24|171.44|173.24|171.44|172.29|170.49|0
1647460490000|2022-03-16 19:54:50|172.77|170.97|172.61|170.81|172.77|170.97|172.13|170.33|0
1647460500000|2022-03-16 19:55:00|172.45|170.65|170.87|169.07|172.45|170.65|170.87|169.07|0
1647460510000|2022-03-16 19:55:10|171.02|169.22|171.18|169.38|171.18|169.38|170.55|168.75|0
1647460520000|2022-03-16 19:55:20|172.13|170.33|172.29|170.49|172.29|170.49|172.13|170.33|0
1647460530000|2022-03-16 19:55:30|172.68|170.88|171.66|169.86|172.68|170.88|171.66|169.86|0
1647460540000|2022-03-16 19:55:40|171.97|170.17|172.61|170.81|172.61|170.81|171.97|170.17|0
1647460550000|2022-03-16 19:55:50|173.56|171.76|173.56|171.76|173.56|171.76|173.08|171.28|0
1647460560000|2022-03-16 19:56:00|173.72|171.92|173.4|171.6|173.72|171.92|173.4|171.6|0
1647460570000|2022-03-16 19:56:10|173.56|171.76|173.56|171.76|173.56|171.76|173.48|171.68|0
1647460580000|2022-03-16 19:56:20|173.4|171.6|173.56|171.76|173.56|171.76|173.24|171.44|0
1647460590000|2022-03-16 19:56:30|173.88|172.08|173.88|172.08|173.88|172.08|173.72|171.92|0
1647460600000|2022-03-16 19:56:40|174.2|172.4|174.36|172.56|174.36|172.56|174.2|172.4|0
1647460610000|2022-03-16 19:56:50|174.52|172.72|174.99|173.19|174.99|173.19|174.52|172.72|0
1647460620000|2022-03-16 19:57:00|175.07|173.27|175.63|173.83|175.63|173.83|175.07|173.27|0
1647460630000|2022-03-16 19:57:10|175.47|173.67|174.83|173.03|175.47|173.67|174.83|173.03|0
1647460640000|2022-03-16 19:57:20|174.99|173.19|173.88|172.08|174.99|173.19|173.88|172.08|0
1647460650000|2022-03-16 19:57:30|173.95|172.15|173.56|171.76|173.95|172.15|173.56|171.76|0
1647460660000|2022-03-16 19:57:40|173.08|171.28|173.56|171.76|173.72|171.92|173.08|171.28|0
1647460670000|2022-03-16 19:57:50|173.4|171.6|175.15|173.35|175.15|173.35|173.4|171.6|0
1647460680000|2022-03-16 19:58:00|174.99|173.19|174.51|172.71|174.99|173.19|174.51|172.71|0
1647460690000|2022-03-16 19:58:10|174.35|172.55|174.19|172.39|174.35|172.55|174.19|172.39|0
1647460700000|2022-03-16 19:58:20|174.35|172.55|174.67|172.87|174.67|172.87|174.35|172.55|0
1647460710000|2022-03-16 19:58:30|174.83|173.03|175.63|173.83|175.63|173.83|174.83|173.03|0
1647460720000|2022-03-16 19:58:40|175.79|173.99|176.11|174.31|176.11|174.31|175.79|173.99|0
1647460730000|2022-03-16 19:58:50|176.27|174.47|176.35|174.55|176.59|174.79|176.27|174.47|0
1647460740000|2022-03-16 19:59:00|176.92|175.12|176.92|175.12|177.4|175.6|176.92|175.12|0
1647460750000|2022-03-16 19:59:10|177.08|175.28|177.08|175.28|177.4|175.6|177.08|175.28|0
1647460760000|2022-03-16 19:59:20|176.92|175.12|178.04|176.24|178.04|176.24|176.92|175.12|0
1647460770000|2022-03-16 19:59:30|178.2|176.4|179.5|177.7|179.5|177.7|178.2|176.4|0
1647460780000|2022-03-16 19:59:40|179.82|178.02|180.31|178.51|180.47|178.67|179.82|178.02|0
1647460790000|2022-03-16 19:59:50|180.63|178.83|181.45|179.65|181.45|179.65|180.63|178.83|0
1647460800000|2022-03-16 20:00:00|181.94|180.14|181.94|180.14|181.94|180.14|181.94|180.14|0
1647460810000|2022-03-16 20:00:10|181.28|179.48|180.96|179.16|181.28|179.48|180.96|179.16|0
1647460820000|2022-03-16 20:00:20|181.12|179.32|181.45|179.65|181.61|179.81|181.12|179.32|0
1647460830000|2022-03-16 20:00:30|181.28|179.48|181.45|179.65|181.45|179.65|181.28|179.48|0
1647460840000|2022-03-16 20:00:40|181.28|179.48|180.79|178.99|181.28|179.48|180.79|178.99|0
1647460850000|2022-03-16 20:00:50|180.63|178.83|179.98|178.18|180.63|178.83|179.98|178.18|0
1647460860000|2022-03-16 20:01:00|180.14|178.34|179.82|178.02|180.14|178.34|179.82|178.02|0
1647460870000|2022-03-16 20:01:10|179.98|178.18|179.66|177.86|179.98|178.18|179.66|177.86|0
1647460880000|2022-03-16 20:01:20|179.33|177.53|179.01|177.21|179.66|177.86|179.01|177.21|0
1647460890000|2022-03-16 20:01:30|179.17|177.37|178.85|177.05|179.17|177.37|178.85|177.05|0
1647460900000|2022-03-16 20:01:40|179.01|177.21|179.01|177.21|179.17|177.37|179.01|177.21|0
1647460910000|2022-03-16 20:01:50|179.17|177.37|179.17|177.37|179.33|177.53|179.17|177.37|0
1647460920000|2022-03-16 20:02:00|179.33|177.53|179.17|177.37|179.33|177.53|179.01|177.21|0
1647460930000|2022-03-16 20:02:10|179.25|177.45|179.01|177.21|179.25|177.45|179.01|177.21|0
1647460940000|2022-03-16 20:02:20|178.85|177.05|179.01|177.21|179.01|177.21|178.85|177.05|0
1647460950000|2022-03-16 20:02:30|178.85|177.05|179.01|177.21|179.01|177.21|178.85|177.05|0
1647460960000|2022-03-16 20:02:40|178.68|176.88|178.52|176.72|178.68|176.88|178.52|176.72|0
1647460970000|2022-03-16 20:02:50|178.36|176.56|178.52|176.72|178.52|176.72|178.36|176.56|0
1647460980000|2022-03-16 20:03:00|178.68|176.88|178.85|177.05|178.85|177.05|178.68|176.88|0
1647460990000|2022-03-16 20:03:10|178.68|176.88|177.88|176.08|178.68|176.88|177.88|176.08|0
1647461000000|2022-03-16 20:03:20|178.04|176.24|178.52|176.72|178.52|176.72|178.04|176.24|0
1647461010000|2022-03-16 20:03:30|178.84|177.04|178.68|176.88|179.01|177.21|178.68|176.88|0
1647461020000|2022-03-16 20:03:40|178.84|177.04|178.52|176.72|178.84|177.04|178.36|176.56|0
1647461030000|2022-03-16 20:03:50|178.84|177.04|178.36|176.56|178.84|177.04|178.36|176.56|0
1647461040000|2022-03-16 20:04:00|177.88|176.08|177.88|176.08|178.04|176.24|177.88|176.08|0
1647461050000|2022-03-16 20:04:10|178.04|176.24|177.87|176.07|178.04|176.24|177.87|176.07|0
1647461060000|2022-03-16 20:04:20|178.04|176.24|177.87|176.07|178.11|176.31|177.87|176.07|0
1647461070000|2022-03-16 20:04:30|177.71|175.91|177.55|175.75|177.87|176.07|177.55|175.75|0
1647461080000|2022-03-16 20:04:40|177.87|176.07|177.71|175.91|177.87|176.07|177.55|175.75|0
1647461090000|2022-03-16 20:04:50|177.87|176.07|177.87|176.07|178.04|176.24|177.87|176.07|0
1647461100000|2022-03-16 20:05:00|178.04|176.24|177.87|176.07|178.04|176.24|177.55|175.75|0
1647461110000|2022-03-16 20:05:10|178.04|176.24|178.52|176.72|178.52|176.72|178.04|176.24|0
1647461120000|2022-03-16 20:05:20|178.11|176.31|177.87|176.07|178.11|176.31|177.87|176.07|0
1647461130000|2022-03-16 20:05:30|178.2|176.4|178.36|176.56|178.36|176.56|178.2|176.4|0
1647461140000|2022-03-16 20:05:40|178.52|176.72|178.68|176.88|178.68|176.88|178.52|176.72|0
1647461150000|2022-03-16 20:05:50|178.84|177.04|178.84|177.04|178.92|177.12|178.68|176.88|0
1647461160000|2022-03-16 20:06:00|178.68|176.88|178.68|176.88|178.68|176.88|178.6|176.8|0
1647461170000|2022-03-16 20:06:10|178.6|176.8|178.84|177.04|178.84|177.04|178.52|176.72|0
1647461180000|2022-03-16 20:06:20|179|177.2|178.84|177.04|179|177.2|178.84|177.04|0
1647461190000|2022-03-16 20:06:30|178.68|176.88|178.52|176.72|178.68|176.88|178.52|176.72|0
1647461200000|2022-03-16 20:06:40|178.68|176.88|178.84|177.04|178.84|177.04|178.52|176.72|0
1647461210000|2022-03-16 20:06:50|178.68|176.88|178.84|177.04|179|177.2|178.68|176.88|0
1647461220000|2022-03-16 20:07:00|179|177.2|178.84|177.04|179|177.2|178.84|177.04|0
1647461240000|2022-03-16 20:07:20|178.68|176.88|178.68|176.88|178.68|176.88|178.68|176.88|0
1647461260000|2022-03-16 20:07:40|178.84|177.04|178.68|176.88|178.84|177.04|178.68|176.88|0
1647461270000|2022-03-16 20:07:50|178.59|176.79|178.68|176.88|178.68|176.88|178.59|176.79|0
1647461280000|2022-03-16 20:08:00|178.84|177.04|178.52|176.72|178.84|177.04|178.52|176.72|0
1647461290000|2022-03-16 20:08:10|178.68|176.88|178.52|176.72|178.68|176.88|178.35|176.55|0
1647461300000|2022-03-16 20:08:20|178.51|176.71|178.51|176.71|178.68|176.88|178.51|176.71|0
1647461310000|2022-03-16 20:08:30|178.68|176.88|178.84|177.04|178.84|177.04|178.68|176.88|0
1647461320000|2022-03-16 20:08:40|178.51|176.71|178.51|176.71|178.51|176.71|178.51|176.71|0
1647461330000|2022-03-16 20:08:50|178.43|176.63|178.35|176.55|178.43|176.63|178.35|176.55|0
1647461340000|2022-03-16 20:09:00|178.51|176.71|178.51|176.71|178.51|176.71|178.35|176.55|0
1647461350000|2022-03-16 20:09:10|178.35|176.55|178.68|176.88|178.84|177.04|178.35|176.55|0
1647461360000|2022-03-16 20:09:20|178.84|177.04|178.84|177.04|178.84|177.04|178.68|176.88|0
1647461370000|2022-03-16 20:09:30|178.67|176.87|178.67|176.87|178.67|176.87|178.67|176.87|0
1647461380000|2022-03-16 20:09:40|178.84|177.04|178.84|177.04|178.84|177.04|178.67|176.87|0
1647461390000|2022-03-16 20:09:50|179|177.2|179.16|177.36|179.16|177.36|178.84|177.04|0
1647461400000|2022-03-16 20:10:00|179|177.2|179.16|177.36|179.16|177.36|179|177.2|0
1647461430000|2022-03-16 20:10:30|179.32|177.52|179.32|177.52|179.32|177.52|179.32|177.52|0
1647461440000|2022-03-16 20:10:40|179.48|177.68|179.24|177.44|179.48|177.68|179.24|177.44|0
1647461450000|2022-03-16 20:10:50|179.32|177.52|179.48|177.68|179.48|177.68|179.32|177.52|0
1647461460000|2022-03-16 20:11:00|179.72|177.92|179.81|178.01|179.81|178.01|179.72|177.92|0
1647461470000|2022-03-16 20:11:10|179.97|178.17|180.13|178.33|180.13|178.33|179.97|178.17|0
1647461480000|2022-03-16 20:11:20|179.97|178.17|180.05|178.25|180.05|178.25|179.97|178.17|0
1647461490000|2022-03-16 20:11:30|180.13|178.33|180.13|178.33|180.13|178.33|179.97|178.17|0
1647461500000|2022-03-16 20:11:40|179.97|178.17|180.13|178.33|180.13|178.33|179.97|178.17|0
1647461510000|2022-03-16 20:11:50|179.97|178.17|179.97|178.17|179.97|178.17|179.97|178.17|0
1647461520000|2022-03-16 20:12:00|180.13|178.33|180.29|178.49|180.29|178.49|179.97|178.17|0
1647461530000|2022-03-16 20:12:10|180.37|178.57|180.94|179.14|180.94|179.14|180.37|178.57|0
1647461540000|2022-03-16 20:12:20|181.27|179.47|181.27|179.47|181.27|179.47|181.27|179.47|0
1647461550000|2022-03-16 20:12:30|181.76|179.96|181.76|179.96|181.76|179.96|181.76|179.96|0
1647461560000|2022-03-16 20:12:40|182.25|180.45|183.14|181.34|183.14|181.34|182.25|180.45|0
1647461570000|2022-03-16 20:12:50|181.76|179.96|181.76|179.96|182.25|180.45|181.76|179.96|0
1647461580000|2022-03-16 20:13:00|181.59|179.79|182.08|180.28|182.08|180.28|181.43|179.63|0
1647461590000|2022-03-16 20:13:10|181.76|179.96|181.27|179.47|181.76|179.96|181.27|179.47|0
1647461600000|2022-03-16 20:13:20|181.1|179.3|182.08|180.28|182.08|180.28|181.1|179.3|0
1647461610000|2022-03-16 20:13:30|181.43|179.63|181.27|179.47|181.43|179.63|181.27|179.47|0
1647461620000|2022-03-16 20:13:40|181.43|179.63|181.27|179.47|181.43|179.63|181.27|179.47|0
1647461630000|2022-03-16 20:13:50|181.1|179.3|181.1|179.3|181.1|179.3|180.94|179.14|0
1647461640000|2022-03-16 20:14:00|180.94|179.14|180.94|179.14|181.1|179.3|180.94|179.14|0
1647461650000|2022-03-16 20:14:10|181.1|179.3|180.78|178.98|181.1|179.3|180.78|178.98|0
1647461660000|2022-03-16 20:14:20|180.61|178.81|180.69|178.89|180.78|178.98|180.61|178.81|0
1647461670000|2022-03-16 20:14:30|180.61|178.81|180.78|178.98|180.78|178.98|180.45|178.65|0
1647461680000|2022-03-16 20:14:40|180.94|179.14|180.94|179.14|180.94|179.14|180.78|178.98|0
1647461690000|2022-03-16 20:14:50|180.45|178.65|180.29|178.49|180.53|178.73|180.29|178.49|0
1647461710000|2022-03-16 20:15:10|180.33|178.13|180.33|178.13|180.33|178.13|180.33|178.13|0
1647461720000|2022-03-16 20:15:20|180.32|178.12|180.65|178.45|180.65|178.45|180.32|178.12|0
1647461730000|2022-03-16 20:15:30|180.81|178.61|181.14|178.94|181.14|178.94|180.81|178.61|0
1647461740000|2022-03-16 20:15:40|180.97|178.77|180.97|178.77|181.3|179.1|180.97|178.77|0
1647461750000|2022-03-16 20:15:50|181.14|178.94|181.14|178.94|181.14|178.94|181.14|178.94|0
1647461760000|2022-03-16 20:16:00|181.21|179.01|181.3|179.1|181.3|179.1|181.21|179.01|0
1647461770000|2022-03-16 20:16:10|181.14|178.94|181.14|178.94|181.14|178.94|180.97|178.77|0
1647461780000|2022-03-16 20:16:20|181.3|179.1|181.46|179.26|181.46|179.26|181.14|178.94|0
1647461790000|2022-03-16 20:16:30|181.38|179.18|181.87|179.67|181.87|179.67|181.38|179.18|0
1647461800000|2022-03-16 20:16:40|181.95|179.75|182.11|179.91|182.11|179.91|181.95|179.75|0
1647461810000|2022-03-16 20:16:50|181.95|179.75|182.44|180.24|182.44|180.24|181.95|179.75|0
1647461820000|2022-03-16 20:17:00|182.6|180.4|182.28|180.08|182.77|180.57|182.28|180.08|0
1647461830000|2022-03-16 20:17:10|183.17|180.97|183.09|180.89|183.17|180.97|183.09|180.89|0
1647461840000|2022-03-16 20:17:20|182.77|180.57|183.42|181.22|183.42|181.22|182.77|180.57|0
1647461850000|2022-03-16 20:17:30|183.58|181.38|183.91|181.71|183.91|181.71|183.58|181.38|0
1647461860000|2022-03-16 20:17:40|183.75|181.55|183.91|181.71|183.91|181.71|183.75|181.55|0
1647461870000|2022-03-16 20:17:50|184.08|181.88|184.57|182.37|184.9|182.7|184.08|181.88|0
1647461880000|2022-03-16 20:18:00|185.39|183.19|185.55|183.35|185.55|183.35|185.39|183.19|0
1647461890000|2022-03-16 20:18:10|186.05|183.85|186.71|184.51|186.71|184.51|186.05|183.85|0
1647461900000|2022-03-16 20:18:20|186.54|184.34|187.04|184.84|187.04|184.84|186.54|184.34|0
1647461910000|2022-03-16 20:18:30|186.62|184.42|186.29|184.09|186.62|184.42|185.88|183.68|0
1647461920000|2022-03-16 20:18:40|185.88|183.68|185.72|183.52|185.88|183.68|185.55|183.35|0
1647461930000|2022-03-16 20:18:50|185.88|183.68|185.88|183.68|185.88|183.68|185.72|183.52|0
1647461940000|2022-03-16 20:19:00|185.72|183.52|185.72|183.52|185.72|183.52|185.72|183.52|0
1647461950000|2022-03-16 20:19:10|185.55|183.35|185.72|183.52|185.72|183.52|185.55|183.35|0
1647461960000|2022-03-16 20:19:20|185.88|183.68|185.88|183.68|185.88|183.68|185.88|183.68|0
1647461970000|2022-03-16 20:19:30|185.72|183.52|185.88|183.68|186.05|183.85|185.72|183.52|0
1647461980000|2022-03-16 20:19:40|185.72|183.52|185.3|183.1|185.72|183.52|185.3|183.1|0
1647461990000|2022-03-16 20:19:50|185.06|182.86|185.55|183.35|185.55|183.35|185.06|182.86|0
1647462000000|2022-03-16 20:20:00|185.72|183.52|185.22|183.02|185.72|183.52|185.06|182.86|0
1647462010000|2022-03-16 20:20:10|185.39|183.19|185.88|183.68|185.88|183.68|185.39|183.19|0
1647462020000|2022-03-16 20:20:20|186.13|183.93|185.72|183.52|186.13|183.93|185.72|183.52|0
1647462030000|2022-03-16 20:20:30|185.88|183.68|185.88|183.68|185.88|183.68|185.88|183.68|0
1647462040000|2022-03-16 20:20:40|186.05|183.85|185.88|183.68|186.05|183.85|185.88|183.68|0
1647462050000|2022-03-16 20:20:50|186.05|183.85|186.05|183.85|186.05|183.85|185.88|183.68|0
1647462060000|2022-03-16 20:21:00|185.88|183.68|185.88|183.68|186.05|183.85|185.88|183.68|0
1647462080000|2022-03-16 20:21:20|186.04|183.84|185.88|183.68|186.04|183.84|185.88|183.68|0
1647462090000|2022-03-16 20:21:30|186.04|183.84|186.29|184.09|186.29|184.09|186.04|183.84|0
1647462100000|2022-03-16 20:21:40|186.04|183.84|186.04|183.84|186.21|184.01|186.04|183.84|0
1647462110000|2022-03-16 20:21:50|185.96|183.76|185.88|183.68|185.96|183.76|185.88|183.68|0
1647462120000|2022-03-16 20:22:00|186.04|183.84|185.96|183.76|186.04|183.84|185.96|183.76|0
1647462130000|2022-03-16 20:22:10|186.04|183.84|186.04|183.84|186.04|183.84|185.88|183.68|0
1647462140000|2022-03-16 20:22:20|186.37|184.17|186.54|184.34|186.54|184.34|186.37|184.17|0
1647462150000|2022-03-16 20:22:30|186.62|184.42|186.62|184.42|186.62|184.42|186.62|184.42|0
1647462160000|2022-03-16 20:22:40|186.7|184.5|186.87|184.67|186.87|184.67|186.7|184.5|0
1647462170000|2022-03-16 20:22:50|186.95|184.75|187.03|184.83|187.03|184.83|186.95|184.75|0
1647462180000|2022-03-16 20:23:00|186.95|184.75|186.95|184.75|186.95|184.75|186.95|184.75|0
1647462190000|2022-03-16 20:23:10|186.87|184.67|186.87|184.67|186.87|184.67|186.87|184.67|0
1647462200000|2022-03-16 20:23:20|186.95|184.75|187.03|184.83|187.03|184.83|186.95|184.75|0
1647462210000|2022-03-16 20:23:30|186.95|184.75|187.2|185|187.2|185|186.95|184.75|0
1647462220000|2022-03-16 20:23:40|187.03|184.83|187.03|184.83|187.03|184.83|186.87|184.67|0
1647462230000|2022-03-16 20:23:50|186.87|184.67|186.87|184.67|186.87|184.67|186.87|184.67|0
1647462240000|2022-03-16 20:24:00|187.03|184.83|187.2|185|187.2|185|187.03|184.83|0
1647462250000|2022-03-16 20:24:10|187.36|185.16|187.53|185.33|187.53|185.33|187.36|185.16|0
1647462260000|2022-03-16 20:24:20|187.61|185.41|187.36|185.16|187.61|185.41|187.36|185.16|0
1647462270000|2022-03-16 20:24:30|187.53|185.33|188.03|185.83|188.03|185.83|187.53|185.33|0
1647462280000|2022-03-16 20:24:40|188.19|185.99|188.36|186.16|188.52|186.32|188.19|185.99|0
1647462290000|2022-03-16 20:24:50|188.52|186.32|188.52|186.32|188.52|186.32|188.52|186.32|0
1647462300000|2022-03-16 20:25:00|188.44|186.24|187.53|185.33|188.52|186.32|187.53|185.33|0
1647462310000|2022-03-16 20:25:10|187.2|185|187.36|185.16|187.53|185.33|187.2|185|0
1647462320000|2022-03-16 20:25:20|187.03|184.83|187.2|185|187.2|185|187.03|184.83|0
1647462340000|2022-03-16 20:25:40|187.28|185.08|187.2|185|187.28|185.08|187.2|185|0
1647462350000|2022-03-16 20:25:50|186.94|184.74|186.94|184.74|186.94|184.74|186.86|184.66|0
1647462360000|2022-03-16 20:26:00|186.86|184.66|186.86|184.66|187.03|184.83|186.86|184.66|0
1647462380000|2022-03-16 20:26:20|187.03|184.83|187.03|184.83|187.03|184.83|187.03|184.83|0
1647462390000|2022-03-16 20:26:30|186.86|184.66|188.02|185.82|188.02|185.82|186.86|184.66|0
1647462400000|2022-03-16 20:26:40|187.77|185.57|187.69|185.49|187.77|185.57|187.69|185.49|0
1647462410000|2022-03-16 20:26:50|187.53|185.33|187.03|184.83|187.53|185.33|187.03|184.83|0
1647462420000|2022-03-16 20:27:00|186.86|184.66|186.86|184.66|186.86|184.66|186.86|184.66|0
1647462430000|2022-03-16 20:27:10|186.78|184.58|186.86|184.66|186.86|184.66|186.78|184.58|0
1647462440000|2022-03-16 20:27:20|186.78|184.58|186.78|184.58|186.78|184.58|186.78|184.58|0
1647462450000|2022-03-16 20:27:30|187.11|184.91|186.86|184.66|187.19|184.99|186.86|184.66|0
1647462460000|2022-03-16 20:27:40|187.03|184.83|187.03|184.83|187.03|184.83|186.78|184.58|0
1647462470000|2022-03-16 20:27:50|186.86|184.66|186.86|184.66|187.03|184.83|186.86|184.66|0
1647462480000|2022-03-16 20:28:00|187.03|184.83|186.94|184.74|187.03|184.83|186.86|184.66|0
1647462490000|2022-03-16 20:28:10|187.03|184.83|187.03|184.83|187.03|184.83|186.86|184.66|0
1647462500000|2022-03-16 20:28:20|187.6|185.4|187.69|185.49|187.69|185.49|187.6|185.4|0
1647462510000|2022-03-16 20:28:30|187.52|185.32|187.85|185.65|187.85|185.65|187.52|185.32|0
1647462520000|2022-03-16 20:28:40|188.02|185.82|187.93|185.73|188.02|185.82|187.93|185.73|0
1647462530000|2022-03-16 20:28:50|187.85|185.65|187.93|185.73|187.93|185.73|187.69|185.49|0
1647462540000|2022-03-16 20:29:00|188.02|185.82|187.85|185.65|188.02|185.82|187.85|185.65|0
1647462560000|2022-03-16 20:29:20|187.93|185.73|187.85|185.65|187.93|185.73|187.85|185.65|0
1647462570000|2022-03-16 20:29:30|188.02|185.82|188.02|185.82|188.02|185.82|188.02|185.82|0
1647462580000|2022-03-16 20:29:40|187.93|185.73|188.1|185.9|188.1|185.9|187.85|185.65|0
1647462590000|2022-03-16 20:29:50|188.18|185.98|188.35|186.15|188.35|186.15|188.18|185.98|0
1647462600000|2022-03-16 20:30:00|188.43|186.23|188.1|185.9|188.43|186.23|188.1|185.9|0
1647462610000|2022-03-16 20:30:10|188.02|185.82|188.26|186.06|188.26|186.06|188.02|185.82|0
1647462620000|2022-03-16 20:30:20|188.18|185.98|187.93|185.73|188.18|185.98|187.93|185.73|0
1647462630000|2022-03-16 20:30:30|188.02|185.82|188.02|185.82|188.02|185.82|188.02|185.82|0
1647462640000|2022-03-16 20:30:40|187.85|185.65|187.93|185.73|187.93|185.73|187.85|185.65|0
1647462650000|2022-03-16 20:30:50|188.02|185.82|188.18|185.98|188.18|185.98|188.02|185.82|0
1647462660000|2022-03-16 20:31:00|188.26|186.06|188.1|185.9|188.26|186.06|188.1|185.9|0
1647462670000|2022-03-16 20:31:10|187.85|185.65|187.85|185.65|187.85|185.65|187.85|185.65|0
1647462690000|2022-03-16 20:31:30|188.02|185.82|188.02|185.82|188.02|185.82|188.02|185.82|0
1647462700000|2022-03-16 20:31:40|187.85|185.65|187.85|185.65|187.85|185.65|187.85|185.65|0
1647462730000|2022-03-16 20:32:10|187.93|185.73|187.93|185.73|187.93|185.73|187.93|185.73|0
1647462740000|2022-03-16 20:32:20|187.85|185.65|187.93|185.73|187.93|185.73|187.85|185.65|0
1647462750000|2022-03-16 20:32:30|188.02|185.82|188.02|185.82|188.02|185.82|188.02|185.82|0
1647462760000|2022-03-16 20:32:40|187.85|185.65|187.85|185.65|187.93|185.73|187.85|185.65|0
1647462770000|2022-03-16 20:32:50|188.09|185.89|188.18|185.98|188.18|185.98|188.09|185.89|0
1647462780000|2022-03-16 20:33:00|188.01|185.81|188.01|185.81|188.01|185.81|188.01|185.81|0
1647462790000|2022-03-16 20:33:10|187.85|185.65|187.85|185.65|187.93|185.73|187.85|185.65|0
1647462800000|2022-03-16 20:33:20|188.01|185.81|188.01|185.81|188.01|185.81|188.01|185.81|0
1647462810000|2022-03-16 20:33:30|187.93|185.73|187.85|185.65|187.93|185.73|187.85|185.65|0
1647462820000|2022-03-16 20:33:40|187.76|185.56|187.93|185.73|187.93|185.73|187.76|185.56|0
1647462830000|2022-03-16 20:33:50|188.01|185.81|187.93|185.73|188.01|185.81|187.93|185.73|0
1647462840000|2022-03-16 20:34:00|187.85|185.65|188.18|185.98|188.18|185.98|187.85|185.65|0
1647462850000|2022-03-16 20:34:10|188.34|186.14|188.18|185.98|188.34|186.14|188.09|185.89|0
1647462860000|2022-03-16 20:34:20|188.34|186.14|188.76|186.56|188.76|186.56|188.34|186.14|0
1647462870000|2022-03-16 20:34:30|188.84|186.64|189.01|186.81|189.01|186.81|188.76|186.56|0
1647462880000|2022-03-16 20:34:40|189.18|186.98|189.34|187.14|189.34|187.14|189.18|186.98|0
1647462890000|2022-03-16 20:34:50|189.18|186.98|189.18|186.98|189.25|187.05|189.18|186.98|0
1647462900000|2022-03-16 20:35:00|189.34|187.14|189.51|187.31|189.51|187.31|189.34|187.14|0
1647462910000|2022-03-16 20:35:10|189.67|187.47|189.01|186.81|189.67|187.47|189.01|186.81|0
1647462920000|2022-03-16 20:35:20|188.92|186.72|189.34|187.14|189.34|187.14|188.92|186.72|0
1647462930000|2022-03-16 20:35:30|189.51|187.31|189.01|186.81|189.51|187.31|189.01|186.81|0
1647462940000|2022-03-16 20:35:40|189.09|186.89|189.25|187.05|189.34|187.14|189.09|186.89|0
1647462950000|2022-03-16 20:35:50|189.17|186.97|189.17|186.97|189.17|186.97|189.09|186.89|0
1647462960000|2022-03-16 20:36:00|189.09|186.89|188.84|186.64|189.09|186.89|188.84|186.64|0
1647462970000|2022-03-16 20:36:10|189.17|186.97|189.34|187.14|189.34|187.14|189.17|186.97|0
1647462980000|2022-03-16 20:36:20|189.09|186.89|189.09|186.89|189.09|186.89|189.09|186.89|0
1647462990000|2022-03-16 20:36:30|189.01|186.81|188.84|186.64|189.01|186.81|188.84|186.64|0
1647463000000|2022-03-16 20:36:40|189.01|186.81|189.17|186.97|189.17|186.97|188.92|186.72|0
1647463010000|2022-03-16 20:36:50|189.51|187.31|189.59|187.39|189.59|187.39|189.51|187.31|0
1647463020000|2022-03-16 20:37:00|189.51|187.31|189.67|187.47|189.67|187.47|189.51|187.31|0
1647463030000|2022-03-16 20:37:10|189.51|187.31|189.5|187.3|189.58|187.38|189.5|187.3|0
1647463040000|2022-03-16 20:37:20|189.42|187.22|189.25|187.05|189.42|187.22|189.17|186.97|0
1647463050000|2022-03-16 20:37:30|189.17|186.97|189.01|186.81|189.17|186.97|188.92|186.72|0
1647463060000|2022-03-16 20:37:40|188.92|186.72|188.84|186.64|189.08|186.88|188.84|186.64|0
1647463070000|2022-03-16 20:37:50|188.75|186.55|188.67|186.47|188.75|186.55|188.67|186.47|0
1647463080000|2022-03-16 20:38:00|188.84|186.64|188.92|186.72|188.92|186.72|188.84|186.64|0
1647463090000|2022-03-16 20:38:10|189|186.8|189|186.8|189.17|186.97|189|186.8|0
1647463100000|2022-03-16 20:38:20|188.92|186.72|189.42|187.22|189.42|187.22|188.92|186.72|0
1647463110000|2022-03-16 20:38:30|189.34|187.14|189.42|187.22|189.42|187.22|189.34|187.14|0
1647463120000|2022-03-16 20:38:40|189.34|187.14|189.34|187.14|189.34|187.14|189.34|187.14|0
1647463130000|2022-03-16 20:38:50|189.42|187.22|189.34|187.14|189.42|187.22|189.34|187.14|0
1647463140000|2022-03-16 20:39:00|189.5|187.3|189.42|187.22|189.5|187.3|189.42|187.22|0
1647463150000|2022-03-16 20:39:10|189.5|187.3|189.34|187.14|189.5|187.3|189.34|187.14|0
1647463160000|2022-03-16 20:39:20|189.25|187.05|189.17|186.97|189.25|187.05|189.17|186.97|0
1647463180000|2022-03-16 20:39:40|189.25|187.05|188.84|186.64|189.25|187.05|188.84|186.64|0
1647463190000|2022-03-16 20:39:50|188.92|186.72|188.92|186.72|188.92|186.72|188.92|186.72|0
1647463200000|2022-03-16 20:40:00|188.84|186.64|189|186.8|189|186.8|188.84|186.64|0
1647463210000|2022-03-16 20:40:10|188.84|186.64|188.84|186.64|188.84|186.64|188.84|186.64|0
1647463220000|2022-03-16 20:40:20|188.91|186.71|188.91|186.71|188.91|186.71|188.91|186.71|0
1647463230000|2022-03-16 20:40:30|188.83|186.63|189|186.8|189.08|186.88|188.83|186.63|0
1647463240000|2022-03-16 20:40:40|189.33|187.13|189.41|187.21|189.41|187.21|189.33|187.13|0
1647463250000|2022-03-16 20:40:50|189.33|187.13|189.5|187.3|189.5|187.3|189.33|187.13|0
1647463260000|2022-03-16 20:41:00|189.67|187.47|189.67|187.47|189.67|187.47|189.5|187.3|0
1647463270000|2022-03-16 20:41:10|189.83|187.63|189.83|187.63|190|187.8|189.83|187.63|0
1647463280000|2022-03-16 20:41:20|189.67|187.47|189.5|187.3|190|187.8|189.5|187.3|0
1647463290000|2022-03-16 20:41:30|189.67|187.47|189.83|187.63|189.83|187.63|189.67|187.47|0
1647463300000|2022-03-16 20:41:40|190|187.8|189.83|187.63|190|187.8|189.83|187.63|0
1647463310000|2022-03-16 20:41:50|189.91|187.71|190|187.8|190|187.8|189.91|187.71|0
1647463320000|2022-03-16 20:42:00|190.08|187.88|190.25|188.05|190.25|188.05|190.08|187.88|0
1647463330000|2022-03-16 20:42:10|190|187.8|189.83|187.63|190|187.8|189.83|187.63|0
1647463340000|2022-03-16 20:42:20|189.91|187.71|190|187.8|190.08|187.88|189.91|187.71|0
1647463350000|2022-03-16 20:42:30|190.08|187.88|190.08|187.88|190.08|187.88|190|187.8|0
1647463360000|2022-03-16 20:42:40|190.16|187.96|190.5|188.3|190.58|188.38|190.16|187.96|0
1647463370000|2022-03-16 20:42:50|190.83|188.63|190.5|188.3|191.17|188.97|190.5|188.3|0
1647463380000|2022-03-16 20:43:00|190.67|188.47|190.66|188.46|190.67|188.47|190.58|188.38|0
1647463390000|2022-03-16 20:43:10|190.58|188.38|190.66|188.46|190.66|188.46|190.58|188.38|0
1647463400000|2022-03-16 20:43:20|190.83|188.63|191.17|188.97|191.17|188.97|190.83|188.63|0
1647463410000|2022-03-16 20:43:30|191.08|188.88|191.08|188.88|191.17|188.97|191.08|188.88|0
1647463420000|2022-03-16 20:43:40|191.17|188.97|191.33|189.13|191.33|189.13|191.17|188.97|0
1647463430000|2022-03-16 20:43:50|191.5|189.3|191.5|189.3|191.5|189.3|191.5|189.3|0
1647463440000|2022-03-16 20:44:00|191.58|189.38|191.84|189.64|191.84|189.64|191.58|189.38|0
1647463450000|2022-03-16 20:44:10|191.67|189.47|191.75|189.55|192|189.8|191.67|189.47|0
1647463460000|2022-03-16 20:44:20|191.83|189.63|191.83|189.63|191.92|189.72|191.83|189.63|0
1647463470000|2022-03-16 20:44:30|192.51|190.31|192.17|189.97|192.51|190.31|191.91|189.71|0
1647463480000|2022-03-16 20:44:40|192|189.8|192|189.8|192.08|189.88|192|189.8|0
1647463490000|2022-03-16 20:44:50|192.17|189.97|192.17|189.97|192.25|190.05|192.08|189.88|0
1647463500000|2022-03-16 20:45:00|192|189.8|191.83|189.63|192.17|189.97|191.83|189.63|0
1647463510000|2022-03-16 20:45:10|191.67|189.47|191.83|189.63|192|189.8|191.67|189.47|0
1647463520000|2022-03-16 20:45:20|192|189.8|191.83|189.63|192|189.8|191.75|189.55|0
1647463530000|2022-03-16 20:45:30|191.5|189.3|191.41|189.21|191.5|189.3|191.33|189.13|0
1647463540000|2022-03-16 20:45:40|191.5|189.3|191|188.8|191.5|189.3|191|188.8|0
1647463550000|2022-03-16 20:45:50|190.83|188.63|190.91|188.71|190.91|188.71|190.83|188.63|0
1647463560000|2022-03-16 20:46:00|190.83|188.63|190.91|188.71|190.91|188.71|190.83|188.63|0
1647463570000|2022-03-16 20:46:10|191|188.8|190.99|188.79|191.08|188.88|190.99|188.79|0
1647463580000|2022-03-16 20:46:20|191.08|188.88|190.99|188.79|191.08|188.88|190.99|188.79|0
1647463590000|2022-03-16 20:46:30|190.74|188.54|190.99|188.79|191.16|188.96|190.74|188.54|0
1647463600000|2022-03-16 20:46:40|190.91|188.71|190.83|188.63|190.91|188.71|190.83|188.63|0
1647463610000|2022-03-16 20:46:50|190.49|188.29|190.16|187.96|190.49|188.29|190.16|187.96|0
1647463620000|2022-03-16 20:47:00|189.99|187.79|189.91|187.71|189.99|187.79|189.83|187.63|0
1647463630000|2022-03-16 20:47:10|190.07|187.87|188.99|186.79|190.07|187.87|188.99|186.79|0
1647463640000|2022-03-16 20:47:20|189.16|186.96|188.99|186.79|189.16|186.96|188.99|186.79|0
1647463650000|2022-03-16 20:47:30|189.07|186.87|189.49|187.29|189.49|187.29|189.07|186.87|0
1647463660000|2022-03-16 20:47:40|189.57|187.37|188.99|186.79|189.57|187.37|188.99|186.79|0
1647463670000|2022-03-16 20:47:50|189.16|186.96|189.49|187.29|189.49|187.29|189.16|186.96|0
1647463680000|2022-03-16 20:48:00|189.66|187.46|189.66|187.46|189.66|187.46|189.66|187.46|0
1647463690000|2022-03-16 20:48:10|189.49|187.29|189.9|187.7|189.9|187.7|189.49|187.29|0
1647463700000|2022-03-16 20:48:20|189.99|187.79|189.66|187.46|189.99|187.79|189.66|187.46|0
1647463710000|2022-03-16 20:48:30|189.49|187.29|189.32|187.12|189.49|187.29|189.32|187.12|0
1647463720000|2022-03-16 20:48:40|189.07|186.87|189.16|186.96|189.16|186.96|189.07|186.87|0
1647463730000|2022-03-16 20:48:50|189.24|187.04|189.24|187.04|189.24|187.04|189.24|187.04|0
1647463740000|2022-03-16 20:49:00|189.16|186.96|189.66|187.46|189.66|187.46|189.16|186.96|0
1647463750000|2022-03-16 20:49:10|189.74|187.54|189.4|187.2|189.74|187.54|189.4|187.2|0
1647463760000|2022-03-16 20:49:20|189.74|187.54|189.57|187.37|189.74|187.54|189.57|187.37|0
1647463770000|2022-03-16 20:49:30|189.4|187.2|189.57|187.37|189.57|187.37|189.4|187.2|0
1647463780000|2022-03-16 20:49:40|189.9|187.7|189.99|187.79|189.99|187.79|189.82|187.62|0
1647463790000|2022-03-16 20:49:50|189.9|187.7|189.32|187.12|189.9|187.7|189.32|187.12|0
1647463800000|2022-03-16 20:50:00|189.4|187.2|189.9|187.7|189.9|187.7|189.23|187.03|0
1647463810000|2022-03-16 20:50:10|189.99|187.79|189.73|187.53|189.99|187.79|189.73|187.53|0
1647463820000|2022-03-16 20:50:20|189.65|187.45|189.57|187.37|189.65|187.45|189.49|187.29|0
1647463830000|2022-03-16 20:50:30|189.65|187.45|189.65|187.45|189.65|187.45|189.65|187.45|0
1647463840000|2022-03-16 20:50:40|189.49|187.29|189.57|187.37|189.57|187.37|189.49|187.29|0
1647463850000|2022-03-16 20:50:50|189.49|187.29|189.32|187.12|189.57|187.37|189.32|187.12|0
1647463860000|2022-03-16 20:51:00|189.4|187.2|189.65|187.45|189.65|187.45|189.15|186.95|0
1647463870000|2022-03-16 20:51:10|189.49|187.29|188.82|186.62|189.49|187.29|188.82|186.62|0
1647463890000|2022-03-16 20:51:30|189.15|186.95|189.15|186.95|189.15|186.95|189.15|186.95|0
1647463900000|2022-03-16 20:51:40|189.32|187.12|189.49|187.29|189.49|187.29|189.32|187.12|0
1647463910000|2022-03-16 20:51:50|189.65|187.45|189.65|187.45|189.82|187.62|189.65|187.45|0
1647463920000|2022-03-16 20:52:00|189.73|187.53|190.15|187.95|190.23|188.03|189.73|187.53|0
1647463930000|2022-03-16 20:52:10|189.82|187.62|189.82|187.62|189.82|187.62|189.65|187.45|0
1647463940000|2022-03-16 20:52:20|189.65|187.45|189.65|187.45|189.65|187.45|189.65|187.45|0
1647463950000|2022-03-16 20:52:30|189.73|187.53|189.9|187.7|189.9|187.7|189.73|187.53|0
1647463960000|2022-03-16 20:52:40|189.82|187.62|189.4|187.2|189.82|187.62|189.4|187.2|0
1647463970000|2022-03-16 20:52:50|189.32|187.12|189.73|187.53|189.73|187.53|189.32|187.12|0
1647463980000|2022-03-16 20:53:00|189.65|187.45|189.98|187.78|189.98|187.78|189.65|187.45|0
1647463990000|2022-03-16 20:53:10|190.06|187.86|190.06|187.86|190.06|187.86|190.06|187.86|0
1647464000000|2022-03-16 20:53:20|190.15|187.95|190.15|187.95|190.15|187.95|190.15|187.95|0
1647464020000|2022-03-16 20:53:40|189.82|187.62|189.98|187.78|189.98|187.78|189.82|187.62|0
1647464030000|2022-03-16 20:53:50|189.82|187.62|190.23|188.03|190.23|188.03|189.82|187.62|0
1647464040000|2022-03-16 20:54:00|190.48|188.28|190.98|188.78|191.15|188.95|190.48|188.28|0
1647464050000|2022-03-16 20:54:10|191.15|188.95|190.82|188.62|191.15|188.95|190.82|188.62|0
1647464060000|2022-03-16 20:54:20|190.32|188.12|189.98|187.78|190.32|188.12|189.9|187.7|0
1647464070000|2022-03-16 20:54:30|189.65|187.45|188.82|186.62|189.65|187.45|188.82|186.62|0
1647464080000|2022-03-16 20:54:40|188.9|186.7|188.82|186.62|188.9|186.7|188.82|186.62|0
1647464090000|2022-03-16 20:54:50|188.98|186.78|189.06|186.86|189.15|186.95|188.82|186.62|0
1647464100000|2022-03-16 20:55:00|188.82|186.62|189.15|186.95|189.31|187.11|188.82|186.62|0
1647464110000|2022-03-16 20:55:10|189.23|187.03|189.15|186.95|189.31|187.11|189.15|186.95|0
1647464120000|2022-03-16 20:55:20|189.23|187.03|188.81|186.61|189.23|187.03|188.81|186.61|0
1647464130000|2022-03-16 20:55:30|188.73|186.53|188.98|186.78|188.98|186.78|188.73|186.53|0
1647464140000|2022-03-16 20:55:40|188.89|186.69|189.06|186.86|189.06|186.86|188.89|186.69|0
1647464150000|2022-03-16 20:55:50|188.98|186.78|189.15|186.95|189.15|186.95|188.98|186.78|0
1647464160000|2022-03-16 20:56:00|188.81|186.61|189.23|187.03|189.39|187.19|188.81|186.61|0
1647464170000|2022-03-16 20:56:10|189.31|187.11|189.48|187.28|189.48|187.28|189.31|187.11|0
1647464180000|2022-03-16 20:56:20|189.23|187.03|189.39|187.19|189.39|187.19|189.23|187.03|0
1647464190000|2022-03-16 20:56:30|189.48|187.28|189.65|187.45|189.65|187.45|189.48|187.28|0
1647464200000|2022-03-16 20:56:40|189.15|186.95|189.48|187.28|189.48|187.28|189.15|186.95|0
1647464210000|2022-03-16 20:56:50|190.06|187.86|189.73|187.53|190.06|187.86|189.73|187.53|0
1647464220000|2022-03-16 20:57:00|189.65|187.45|190.15|187.95|190.15|187.95|189.65|187.45|0
1647464230000|2022-03-16 20:57:10|189.98|187.78|189.81|187.61|189.98|187.78|189.81|187.61|0
1647464240000|2022-03-16 20:57:20|189.64|187.44|189.56|187.36|189.64|187.44|189.48|187.28|0
1647464250000|2022-03-16 20:57:30|189.48|187.28|189.64|187.44|189.64|187.44|189.48|187.28|0
1647464260000|2022-03-16 20:57:40|189.48|187.28|189.31|187.11|189.56|187.36|189.31|187.11|0
1647464270000|2022-03-16 20:57:50|189.39|187.19|189.81|187.61|189.81|187.61|189.39|187.19|0
1647464280000|2022-03-16 20:58:00|190.06|187.86|189.64|187.44|190.06|187.86|189.64|187.44|0
1647464290000|2022-03-16 20:58:10|189.22|187.02|189.06|186.86|189.31|187.11|189.06|186.86|0
1647464300000|2022-03-16 20:58:20|188.98|186.78|189.22|187.02|189.22|187.02|188.98|186.78|0
1647464310000|2022-03-16 20:58:30|188.98|186.78|188.72|186.52|189.14|186.94|188.72|186.52|0
1647464320000|2022-03-16 20:58:40|188.98|186.78|189.14|186.94|189.14|186.94|188.81|186.61|0
1647464330000|2022-03-16 20:58:50|189.31|187.11|189.56|187.36|189.56|187.36|189.31|187.11|0
1647464340000|2022-03-16 20:59:00|189.22|187.02|189.48|187.28|189.48|187.28|189.14|186.94|0
1647464350000|2022-03-16 20:59:10|189.31|187.11|189.31|187.11|189.39|187.19|189.31|187.11|0
1647464360000|2022-03-16 20:59:20|189.56|187.36|189.48|187.28|189.56|187.36|189.48|187.28|0
1647464370000|2022-03-16 20:59:30|189.64|187.44|189.39|187.19|189.64|187.44|189.31|187.11|0
1647464380000|2022-03-16 20:59:40|189.22|187.02|189.47|187.27|189.47|187.27|189.22|187.02|0
1647464390000|2022-03-16 20:59:50|189.39|187.19|189.39|187.19|189.55|187.35|189.39|187.19|0
1647464400000|2022-03-16 21:00:00|189.42|187.22|189.42|187.22|189.42|187.22|189.42|187.22|0
1647464410000|2022-03-16 21:00:10|189.33|187.13|189.33|187.13|189.33|187.13|189.33|187.13|0
1647464430000|2022-03-16 21:00:30|189.42|187.22|189.42|187.22|189.42|187.22|189.42|187.22|0
1647464440000|2022-03-16 21:00:40|189.4|187.2|189.42|187.22|189.42|187.22|189.4|187.2|0
1647464450000|2022-03-16 21:00:50|189.47|187.27|189.47|187.27|189.47|187.27|189.47|187.27|0
1647464460000|2022-03-16 21:01:00|189.4|187.2|189.35|187.15|189.4|187.2|189.35|187.15|0
1647464470000|2022-03-16 21:01:10|189.18|186.98|189.25|187.05|189.25|187.05|189.18|186.98|0
1647464480000|2022-03-16 21:01:20|189.15|186.95|189.15|186.95|189.15|186.95|189.15|186.95|0
1647464490000|2022-03-16 21:01:30|189.01|186.81|189.01|186.81|189.01|186.81|189.01|186.81|0
1647464500000|2022-03-16 21:01:40|188.99|186.79|188.99|186.79|188.99|186.79|188.99|186.79|0
1647464510000|2022-03-16 21:01:50|189.01|186.81|188.99|186.79|189.01|186.81|188.99|186.79|0
1647464530000|2022-03-16 21:02:10|189.01|186.81|189.01|186.81|189.01|186.81|189.01|186.81|0
1647464550000|2022-03-16 21:02:30|189.25|187.05|189.25|187.05|189.25|187.05|189.25|187.05|0
1647464560000|2022-03-16 21:02:40|189.22|187.02|189.22|187.02|189.22|187.02|189.18|186.98|0
1647464570000|2022-03-16 21:02:50|189.2|187|189.06|186.86|189.22|187.02|189.06|186.86|0
1647464580000|2022-03-16 21:03:00|189.01|186.81|188.76|186.56|189.01|186.81|188.76|186.56|0
1647464600000|2022-03-16 21:03:20|188.72|186.52|188.74|186.54|188.74|186.54|188.72|186.52|0
1647464610000|2022-03-16 21:03:30|188.67|186.47|188.67|186.47|188.67|186.47|188.67|186.47|0
1647464620000|2022-03-16 21:03:40|188.94|186.74|188.94|186.74|188.94|186.74|188.94|186.74|0
1647464630000|2022-03-16 21:03:50|188.65|186.45|188.62|186.42|188.65|186.45|188.45|186.25|0
1647464640000|2022-03-16 21:04:00|188.65|186.45|188.65|186.45|188.65|186.45|188.65|186.45|0
1647464650000|2022-03-16 21:04:10|188.6|186.4|188.91|186.71|188.91|186.71|188.6|186.4|0
1647464660000|2022-03-16 21:04:20|189.01|186.81|189.01|186.81|189.01|186.81|189.01|186.81|0
1647464680000|2022-03-16 21:04:40|189.03|186.83|189.1|186.9|189.1|186.9|189.03|186.83|0
1647464690000|2022-03-16 21:04:50|188.86|186.66|188.84|186.64|188.86|186.66|188.84|186.64|0
1647464700000|2022-03-16 21:05:00|188.76|186.56|188.76|186.56|188.76|186.56|188.76|186.56|0
1647464720000|2022-03-16 21:05:20|188.81|186.61|188.81|186.61|188.81|186.61|188.81|186.61|0
1647464730000|2022-03-16 21:05:30|188.76|186.56|188.76|186.56|188.76|186.56|188.76|186.56|0
1647464740000|2022-03-16 21:05:40|188.83|186.63|188.83|186.63|188.83|186.63|188.83|186.63|0
1647464770000|2022-03-16 21:06:10|188.79|186.59|188.71|186.51|188.79|186.59|188.71|186.51|0
1647464790000|2022-03-16 21:06:30|188.35|186.15|188.71|186.51|188.71|186.51|188.35|186.15|0
1647464800000|2022-03-16 21:06:40|188.35|186.15|188.35|186.15|188.35|186.15|188.35|186.15|0
1647464810000|2022-03-16 21:06:50|188.71|186.51|188.71|186.51|188.71|186.51|188.71|186.51|0
1647464840000|2022-03-16 21:07:20|188.47|186.27|188.47|186.27|188.47|186.27|188.47|186.27|0
1647464870000|2022-03-16 21:07:50|188.45|186.25|188.4|186.2|188.45|186.25|188.4|186.2|0
1647464880000|2022-03-16 21:08:00|188.45|186.25|188.28|186.08|188.45|186.25|188.28|186.08|0
1647464890000|2022-03-16 21:08:10|188.25|186.05|188.33|186.13|188.33|186.13|188.25|186.05|0
1647464920000|2022-03-16 21:08:40|188.32|186.12|188.32|186.12|188.32|186.12|188.32|186.12|0
1647464940000|2022-03-16 21:09:00|188.23|186.03|188.42|186.22|188.42|186.22|188.16|185.96|0
1647464990000|2022-03-16 21:09:50|188.47|186.27|188.47|186.27|188.47|186.27|188.47|186.27|0
1647465030000|2022-03-16 21:10:30|188.32|186.12|188.32|186.12|188.32|186.12|188.32|186.12|0
1647465040000|2022-03-16 21:10:40|188.4|186.2|188.4|186.2|188.4|186.2|188.4|186.2|0
1647465060000|2022-03-16 21:11:00|188.28|186.08|188.28|186.08|188.28|186.08|188.28|186.08|0
1647465080000|2022-03-16 21:11:20|188.27|186.07|188.27|186.07|188.27|186.07|188.27|186.07|0
1647465090000|2022-03-16 21:11:30|188.2|186|188.2|186|188.2|186|188.2|186|0
1647465110000|2022-03-16 21:11:50|188.13|185.93|188.13|185.93|188.13|185.93|188.13|185.93|0
1647465150000|2022-03-16 21:12:30|187.84|185.64|188.2|186|188.2|186|187.84|185.64|0
1647465180000|2022-03-16 21:13:00|188.25|186.05|187.83|185.63|188.25|186.05|187.83|185.63|0
1647465190000|2022-03-16 21:13:10|187.98|185.78|187.98|185.78|187.98|185.78|187.98|185.78|0
1647465200000|2022-03-16 21:13:20|188.08|185.88|188.32|186.12|188.32|186.12|188.08|185.88|0
1647465220000|2022-03-16 21:13:40|187.96|185.76|187.96|185.76|187.96|185.76|187.96|185.76|0
1647465230000|2022-03-16 21:13:50|188.34|186.14|188.3|186.1|188.34|186.14|188.3|186.1|0
1647465240000|2022-03-16 21:14:00|188.32|186.12|188.15|185.95|188.32|186.12|188.15|185.95|0
1647465250000|2022-03-16 21:14:10|188.24|186.04|188.08|185.88|188.24|186.04|188.03|185.83|0
1647465260000|2022-03-16 21:14:20|188.17|185.97|188.17|185.97|188.17|185.97|188.17|185.97|0
1647465270000|2022-03-16 21:14:30|188.08|185.88|188.08|185.88|188.08|185.88|188.08|185.88|0
1647465290000|2022-03-16 21:14:50|188.03|185.83|188.03|185.83|188.03|185.83|188.03|185.83|0
1647465310000|2022-03-16 21:15:10|188.05|185.85|188.05|185.85|188.05|185.85|188.05|185.85|0
1647465320000|2022-03-16 21:15:20|188.03|185.83|188.05|185.85|188.05|185.85|188.03|185.83|0
1647465330000|2022-03-16 21:15:30|188.03|185.83|188.05|185.85|188.05|185.85|188.03|185.83|0
1647465360000|2022-03-16 21:16:00|188.03|185.83|188.03|185.83|188.03|185.83|188.03|185.83|0
1647465400000|2022-03-16 21:16:40|188|185.8|188|185.8|188|185.8|188|185.8|0
1647465410000|2022-03-16 21:16:50|187.96|185.76|187.96|185.76|187.96|185.76|187.96|185.76|0
1647465420000|2022-03-16 21:17:00|187.83|185.63|187.83|185.63|187.83|185.63|187.81|185.61|0
1647465470000|2022-03-16 21:17:50|187.78|185.58|187.83|185.63|187.83|185.63|187.78|185.58|0
1647465500000|2022-03-16 21:18:20|187.88|185.68|187.85|185.65|187.88|185.68|187.85|185.65|0
1647465510000|2022-03-16 21:18:30|187.83|185.63|187.78|185.58|187.83|185.63|187.78|185.58|0
1647465520000|2022-03-16 21:18:40|187.75|185.55|187.69|185.49|187.75|185.55|187.69|185.49|0
1647465530000|2022-03-16 21:18:50|187.56|185.36|187.61|185.41|187.61|185.41|187.56|185.36|0
1647465540000|2022-03-16 21:19:00|187.59|185.39|187.44|185.24|187.59|185.39|187.44|185.24|0
1647465550000|2022-03-16 21:19:10|187.49|185.29|187.49|185.29|187.49|185.29|187.49|185.29|0
1647465560000|2022-03-16 21:19:20|187.44|185.24|187.44|185.24|187.44|185.24|187.44|185.24|0
1647465590000|2022-03-16 21:19:50|187.49|185.29|187.51|185.31|187.51|185.31|187.49|185.29|0
1647465600000|2022-03-16 21:20:00|187.59|185.39|187.59|185.39|187.59|185.39|187.59|185.39|0
1647465620000|2022-03-16 21:20:20|187.56|185.36|187.56|185.36|187.56|185.36|187.56|185.36|0
1647465660000|2022-03-16 21:21:00|187.44|185.24|187.41|185.21|187.44|185.24|187.41|185.21|0
1647465670000|2022-03-16 21:21:10|187.35|185.15|187.35|185.15|187.35|185.15|187.35|185.15|0
1647465680000|2022-03-16 21:21:20|187.22|185.02|187.22|185.02|187.22|185.02|187.22|185.02|0
1647465700000|2022-03-16 21:21:40|187.2|185|187.27|185.07|187.27|185.07|187.2|185|0
1647465710000|2022-03-16 21:21:50|187.44|185.24|187.32|185.12|187.44|185.24|187.32|185.12|0
1647465720000|2022-03-16 21:22:00|187.44|185.24|187.32|185.12|187.44|185.24|187.32|185.12|0
1647465730000|2022-03-16 21:22:10|187.29|185.09|187.29|185.09|187.29|185.09|187.29|185.09|0
1647465750000|2022-03-16 21:22:30|187.25|185.05|187.39|185.19|187.39|185.19|187.25|185.05|0
1647465760000|2022-03-16 21:22:40|187.27|185.07|187.39|185.19|187.39|185.19|187.27|185.07|0
1647465770000|2022-03-16 21:22:50|187.22|185.02|187.22|185.02|187.22|185.02|187.22|185.02|0
1647465780000|2022-03-16 21:23:00|187.2|185|187.2|185|187.2|185|187.2|185|0
1647465800000|2022-03-16 21:23:20|187.13|184.93|187.15|184.95|187.15|184.95|187.13|184.93|0
1647465810000|2022-03-16 21:23:30|187.08|184.88|187.08|184.88|187.08|184.88|187.08|184.88|0
1647465820000|2022-03-16 21:23:40|186.95|184.75|186.95|184.75|187.14|184.94|186.95|184.75|0
1647465830000|2022-03-16 21:23:50|187.2|185|187.2|185|187.2|185|187.2|185|0
1647465840000|2022-03-16 21:24:00|187.22|185.02|187.22|185.02|187.22|185.02|187.22|185.02|0
1647465850000|2022-03-16 21:24:10|187.2|185|187.2|185|187.2|185|187.2|185|0
1647465860000|2022-03-16 21:24:20|187.14|184.94|187.2|185|187.2|185|187.14|184.94|0
1647465880000|2022-03-16 21:24:40|187.22|185.02|187.2|185|187.22|185.02|187.2|185|0
1647465890000|2022-03-16 21:24:50|187.24|185.04|187.24|185.04|187.24|185.04|187.24|185.04|0
1647465910000|2022-03-16 21:25:10|187.36|185.16|187.36|185.16|187.36|185.16|187.36|185.16|0
1647465920000|2022-03-16 21:25:20|187.24|185.04|187.46|185.26|187.48|185.28|187.24|185.04|0
1647465930000|2022-03-16 21:25:30|187.39|185.19|187.39|185.19|187.39|185.19|187.39|185.19|0
1647465940000|2022-03-16 21:25:40|187.34|185.14|187.34|185.14|187.34|185.14|187.34|185.14|0
1647465950000|2022-03-16 21:25:50|187.31|185.11|187.29|185.09|187.31|185.11|187.29|185.09|0
1647465960000|2022-03-16 21:26:00|187.24|185.04|187.24|185.04|187.24|185.04|187.24|185.04|0
1647465980000|2022-03-16 21:26:20|187.29|185.09|187.29|185.09|187.29|185.09|187.29|185.09|0
1647465990000|2022-03-16 21:26:30|187.24|185.04|187.19|184.99|187.24|185.04|187.19|184.99|0
1647466010000|2022-03-16 21:26:50|187.14|184.94|187.14|184.94|187.14|184.94|187.14|184.94|0
1647466040000|2022-03-16 21:27:20|187.58|185.38|187.58|185.38|187.58|185.38|187.58|185.38|0
1647466060000|2022-03-16 21:27:40|187.53|185.33|187.5|185.3|187.53|185.33|187.5|185.3|0
1647466080000|2022-03-16 21:28:00|187.48|185.28|187.48|185.28|187.48|185.28|187.48|185.28|0
1647466100000|2022-03-16 21:28:20|187.53|185.33|187.91|185.71|187.91|185.71|187.53|185.33|0
1647466110000|2022-03-16 21:28:30|187.84|185.64|187.72|185.52|187.84|185.64|187.65|185.45|0
1647466120000|2022-03-16 21:28:40|187.48|185.28|187.31|185.11|187.48|185.28|187.31|185.11|0
1647466130000|2022-03-16 21:28:50|187.77|185.57|187.77|185.57|187.77|185.57|187.77|185.57|0
1647466150000|2022-03-16 21:29:10|187.79|185.59|187.79|185.59|187.79|185.59|187.79|185.59|0
1647466170000|2022-03-16 21:29:30|187.99|185.79|187.98|185.78|187.99|185.79|187.98|185.78|0
1647466200000|2022-03-16 21:30:00|187.84|185.64|187.81|185.61|187.88|185.68|187.81|185.61|0
1647466220000|2022-03-16 21:30:20|187.79|185.59|187.79|185.59|187.79|185.59|187.79|185.59|0
1647466230000|2022-03-16 21:30:30|187.81|185.61|187.81|185.61|187.81|185.61|187.81|185.61|0
1647466240000|2022-03-16 21:30:40|187.79|185.59|187.81|185.61|187.84|185.64|187.79|185.59|0
1647466260000|2022-03-16 21:31:00|187.76|185.56|187.76|185.56|187.76|185.56|187.76|185.56|0
1647466280000|2022-03-16 21:31:20|187.88|185.68|187.76|185.56|187.88|185.68|187.76|185.56|0
1647466300000|2022-03-16 21:31:40|187.88|185.68|187.88|185.68|187.88|185.68|187.88|185.68|0
1647466320000|2022-03-16 21:32:00|187.96|185.76|187.95|185.75|187.96|185.76|187.95|185.75|0
1647466330000|2022-03-16 21:32:10|188.01|185.81|188.01|185.81|188.01|185.81|188.01|185.81|0
1647466350000|2022-03-16 21:32:30|187.95|185.75|187.95|185.75|187.95|185.75|187.95|185.75|0
1647466390000|2022-03-16 21:33:10|188.03|185.83|188.03|185.83|188.03|185.83|188.03|185.83|0
1647466430000|2022-03-16 21:33:50|187.98|185.78|187.98|185.78|187.98|185.78|187.98|185.78|0
1647466450000|2022-03-16 21:34:10|187.93|185.73|187.93|185.73|187.93|185.73|187.93|185.73|0
1647466470000|2022-03-16 21:34:30|187.98|185.78|187.98|185.78|187.98|185.78|187.98|185.78|0
1647466490000|2022-03-16 21:34:50|187.93|185.73|187.93|185.73|187.93|185.73|187.93|185.73|0
1647466550000|2022-03-16 21:35:50|187.95|185.75|187.95|185.75|187.95|185.75|187.95|185.75|0
1647466560000|2022-03-16 21:36:00|187.93|185.73|187.93|185.73|187.93|185.73|187.93|185.73|0
1647466570000|2022-03-16 21:36:10|187.9|185.7|187.78|185.58|187.9|185.7|187.78|185.58|0
1647466610000|2022-03-16 21:36:50|187.9|185.7|188.05|185.85|188.05|185.85|187.78|185.58|0
1647466630000|2022-03-16 21:37:10|187.9|185.7|187.9|185.7|187.9|185.7|187.9|185.7|0
1647466710000|2022-03-16 21:38:30|187.8|185.6|187.8|185.6|187.8|185.6|187.8|185.6|0
1647466720000|2022-03-16 21:38:40|187.9|185.7|187.9|185.7|187.9|185.7|187.9|185.7|0
1647466930000|2022-03-16 21:42:10|187.94|185.74|188.13|185.93|188.13|185.93|187.94|185.74|0
1647466980000|2022-03-16 21:43:00|188.47|186.27|188.47|186.27|188.47|186.27|188.47|186.27|0
1647467010000|2022-03-16 21:43:30|188.62|186.42|188.62|186.42|188.62|186.42|188.62|186.42|0
1647467040000|2022-03-16 21:44:00|188.59|186.39|188.59|186.39|188.59|186.39|188.59|186.39|0
1647467050000|2022-03-16 21:44:10|188.78|186.58|188.78|186.58|188.78|186.58|188.78|186.58|0
1647467140000|2022-03-16 21:45:40|188.85|186.65|188.95|186.75|188.95|186.75|188.85|186.65|0
1647467150000|2022-03-16 21:45:50|188.85|186.65|188.85|186.65|188.85|186.65|188.85|186.65|0
1647467180000|2022-03-16 21:46:20|189.03|186.83|189|186.8|189.03|186.83|189|186.8|0
1647467200000|2022-03-16 21:46:40|189.03|186.83|189.03|186.83|189.03|186.83|189.03|186.83|0
1647467210000|2022-03-16 21:46:50|188.85|186.65|188.85|186.65|188.85|186.65|188.85|186.65|0
1647467220000|2022-03-16 21:47:00|189.02|186.82|189.02|186.82|189.02|186.82|189.02|186.82|0
1647467230000|2022-03-16 21:47:10|188.9|186.7|188.15|185.95|188.9|186.7|188.15|185.95|0
1647467270000|2022-03-16 21:47:50|188.08|185.88|188.08|185.88|188.08|185.88|188.08|185.88|0
1647467290000|2022-03-16 21:48:10|188.56|186.36|188.7|186.5|188.7|186.5|188.56|186.36|0
1647467320000|2022-03-16 21:48:40|188.95|186.75|188.95|186.75|188.95|186.75|188.95|186.75|0
1647467330000|2022-03-16 21:48:50|188.11|185.91|188.1|185.9|188.11|185.91|188.1|185.9|0
1647467400000|2022-03-16 21:50:00|188.48|186.28|188.48|186.28|188.48|186.28|188.48|186.28|0
1647467420000|2022-03-16 21:50:20|188.06|185.86|188.06|185.86|188.06|185.86|188.06|185.86|0
1647467490000|2022-03-16 21:51:30|188.05|185.85|188.05|185.85|188.05|185.85|188.05|185.85|0
1647467530000|2022-03-16 21:52:10|188.03|185.83|188.03|185.83|188.03|185.83|188.03|185.83|0
1647467540000|2022-03-16 21:52:20|188.41|186.21|188.41|186.21|188.41|186.21|188.41|186.21|0
1647467580000|2022-03-16 21:53:00|188.4|186.2|188.4|186.2|188.4|186.2|188.4|186.2|0
1647467670000|2022-03-16 21:54:30|188.36|186.16|188.36|186.16|188.36|186.16|188.36|186.16|0
1647467680000|2022-03-16 21:54:40|188.38|186.18|188.38|186.18|188.38|186.18|188.38|186.18|0
1647467710000|2022-03-16 21:55:10|188.6|186.4|188.6|186.4|188.6|186.4|188.6|186.4|0
1647467760000|2022-03-16 21:56:00|188.62|186.42|188.62|186.42|188.62|186.42|188.62|186.42|0
1647467790000|2022-03-16 21:56:30|188.38|186.18|188.38|186.18|188.38|186.18|188.38|186.18|0
1647467800000|2022-03-16 21:56:40|188.55|186.35|188.55|186.35|188.55|186.35|188.55|186.35|0
1647467820000|2022-03-16 21:57:00|188.21|186.01|188.62|186.42|188.62|186.42|188.21|186.01|0
1647467850000|2022-03-16 21:57:30|188.6|186.4|188.6|186.4|188.6|186.4|188.6|186.4|0
1647467870000|2022-03-16 21:57:50|188.52|186.32|188.6|186.4|188.6|186.4|188.52|186.32|0
1647467880000|2022-03-16 21:58:00|188.62|186.42|188.62|186.42|188.62|186.42|188.62|186.42|0
1647467890000|2022-03-16 21:58:10|188.6|186.4|188.6|186.4|188.6|186.4|188.6|186.4|0
1647467900000|2022-03-16 21:58:20|188.62|186.42|188.62|186.42|188.62|186.42|188.62|186.42|0
1647467910000|2022-03-16 21:58:30|188.54|186.34|188.54|186.34|188.54|186.34|188.54|186.34|0
1647467940000|2022-03-16 21:59:00|188.62|186.42|188.54|186.34|188.62|186.42|188.54|186.34|0
1647467950000|2022-03-16 21:59:10|188.21|186.01|188.21|186.01|188.21|186.01|188.21|186.01|0
1647467960000|2022-03-16 21:59:20|188.16|185.96|188.52|186.32|188.52|186.32|188.16|185.96|0
1647467980000|2022-03-16 21:59:40|188.6|186.4|188.64|186.44|188.64|186.44|188.54|186.34|0
1647467990000|2022-03-16 21:59:50|188.28|186.08|188.16|185.96|188.28|186.08|188.16|185.96|0
1647468000000|2022-03-16 22:00:00|187.65|185.45|186.98|184.78|187.81|185.61|186.98|184.78|0
1647468010000|2022-03-16 22:00:10|187.07|184.87|186.98|184.78|187.23|185.03|186.98|184.78|0
1647468020000|2022-03-16 22:00:20|186.65|184.45|186.49|184.29|186.65|184.45|186.32|184.12|0
1647468030000|2022-03-16 22:00:30|186.65|184.45|186.41|184.21|186.65|184.45|186.24|184.04|0
1647468040000|2022-03-16 22:00:40|186.08|183.88|186.16|183.96|186.41|184.21|186.08|183.88|0
1647468050000|2022-03-16 22:00:50|186.24|184.04|186.41|184.21|186.41|184.21|186.15|183.95|0
1647468060000|2022-03-16 22:01:00|186.32|184.12|186.57|184.37|186.57|184.37|186.32|184.12|0
1647468070000|2022-03-16 22:01:10|186.74|184.54|186.65|184.45|186.74|184.54|186.57|184.37|0
1647468080000|2022-03-16 22:01:20|186.9|184.7|186.9|184.7|186.9|184.7|186.74|184.54|0
1647468090000|2022-03-16 22:01:30|186.41|184.21|186.24|184.04|186.41|184.21|186.24|184.04|0
1647468100000|2022-03-16 22:01:40|186.15|183.95|186.65|184.45|186.65|184.45|186.15|183.95|0
1647468110000|2022-03-16 22:01:50|186.57|184.37|186.32|184.12|186.57|184.37|186.32|184.12|0
1647468120000|2022-03-16 22:02:00|185.99|183.79|186.07|183.87|186.07|183.87|185.91|183.71|0
1647468130000|2022-03-16 22:02:10|186.24|184.04|186.07|183.87|186.24|184.04|186.07|183.87|0
1647468140000|2022-03-16 22:02:20|185.91|183.71|186.4|184.2|186.4|184.2|185.91|183.71|0
1647468150000|2022-03-16 22:02:30|186.24|184.04|186.4|184.2|186.4|184.2|185.99|183.79|0
1647468160000|2022-03-16 22:02:40|186.32|184.12|187.07|184.87|187.07|184.87|186.32|184.12|0
1647468170000|2022-03-16 22:02:50|186.81|184.61|187.06|184.86|187.06|184.86|186.81|184.61|0
1647468180000|2022-03-16 22:03:00|186.9|184.7|186.73|184.53|186.9|184.7|186.73|184.53|0
1647468190000|2022-03-16 22:03:10|186.81|184.61|186.81|184.61|186.9|184.7|186.81|184.61|0
1647468200000|2022-03-16 22:03:20|186.73|184.53|186.81|184.61|186.81|184.61|186.57|184.37|0
1647468210000|2022-03-16 22:03:30|186.65|184.45|186.81|184.61|186.81|184.61|186.65|184.45|0
1647468220000|2022-03-16 22:03:40|186.24|184.04|185.99|183.79|186.24|184.04|185.99|183.79|0
1647468230000|2022-03-16 22:03:50|185.91|183.71|185.66|183.46|186.15|183.95|185.66|183.46|0
1647468240000|2022-03-16 22:04:00|185.74|183.54|185.66|183.46|185.74|183.54|185.66|183.46|0
1647468250000|2022-03-16 22:04:10|185.58|183.38|185.58|183.38|185.58|183.38|185.58|183.38|0
1647468260000|2022-03-16 22:04:20|185.41|183.21|185.33|183.13|185.41|183.21|185.33|183.13|0
1647468270000|2022-03-16 22:04:30|185.25|183.05|185.49|183.29|185.65|183.45|185.25|183.05|0
1647468280000|2022-03-16 22:04:40|185.33|183.13|185.33|183.13|185.41|183.21|185.33|183.13|0
1647468290000|2022-03-16 22:04:50|185.41|183.21|185.58|183.38|185.58|183.38|185.41|183.21|0
1647468300000|2022-03-16 22:05:00|185.82|183.62|185.82|183.62|185.82|183.62|185.82|183.62|0
1647468310000|2022-03-16 22:05:10|185.98|183.78|185.57|183.37|185.98|183.78|185.57|183.37|0
1647468320000|2022-03-16 22:05:20|185.74|183.54|185.65|183.45|185.74|183.54|185.65|183.45|0
1647468330000|2022-03-16 22:05:30|185.74|183.54|185.65|183.45|185.74|183.54|185.65|183.45|0
1647468340000|2022-03-16 22:05:40|185.74|183.54|185.65|183.45|185.82|183.62|185.65|183.45|0
1647468350000|2022-03-16 22:05:50|185.82|183.62|185.9|183.7|185.9|183.7|185.82|183.62|0
1647468360000|2022-03-16 22:06:00|185.82|183.62|186.07|183.87|186.15|183.95|185.82|183.62|0
1647468370000|2022-03-16 22:06:10|186.15|183.95|186.07|183.87|186.23|184.03|186.07|183.87|0
1647468380000|2022-03-16 22:06:20|186.23|184.03|186.15|183.95|186.23|184.03|186.15|183.95|0
1647468390000|2022-03-16 22:06:30|186.07|183.87|185.82|183.62|186.15|183.95|185.82|183.62|0
1647468400000|2022-03-16 22:06:40|185.74|183.54|185.74|183.54|185.9|183.7|185.74|183.54|0
1647468410000|2022-03-16 22:06:50|185.82|183.62|185.74|183.54|185.82|183.62|185.74|183.54|0
1647468420000|2022-03-16 22:07:00|185.57|183.37|185.74|183.54|185.74|183.54|185.57|183.37|0
1647468430000|2022-03-16 22:07:10|186.07|183.87|185.82|183.62|186.07|183.87|185.82|183.62|0
1647468440000|2022-03-16 22:07:20|185.9|183.7|185.82|183.62|185.9|183.7|185.82|183.62|0
1647468450000|2022-03-16 22:07:30|185.9|183.7|185.82|183.62|185.9|183.7|185.82|183.62|0
1647468460000|2022-03-16 22:07:40|185.57|183.37|185.57|183.37|185.57|183.37|185.57|183.37|0
1647468470000|2022-03-16 22:07:50|185.41|183.21|185.41|183.21|185.41|183.21|185.41|183.21|0
1647468480000|2022-03-16 22:08:00|185.24|183.04|185.24|183.04|185.24|183.04|185.24|183.04|0
1647468490000|2022-03-16 22:08:10|185.32|183.12|185.08|182.88|185.32|183.12|185.08|182.88|0
1647468500000|2022-03-16 22:08:20|185.24|183.04|184.91|182.71|185.24|183.04|184.91|182.71|0
1647468510000|2022-03-16 22:08:30|184.83|182.63|184.91|182.71|184.91|182.71|184.83|182.63|0
1647468520000|2022-03-16 22:08:40|184.75|182.55|184.91|182.71|184.91|182.71|184.75|182.55|0
1647468530000|2022-03-16 22:08:50|184.75|182.55|184.91|182.71|184.91|182.71|184.75|182.55|0
1647468540000|2022-03-16 22:09:00|185.24|183.04|185.24|183.04|185.24|183.04|185.24|183.04|0
1647468550000|2022-03-16 22:09:10|185.4|183.2|185.4|183.2|185.4|183.2|185.15|182.95|0
1647468560000|2022-03-16 22:09:20|185.48|183.28|185.4|183.2|185.48|183.28|185.32|183.12|0
1647468570000|2022-03-16 22:09:30|185.57|183.37|185.57|183.37|185.57|183.37|185.57|183.37|0
1647468580000|2022-03-16 22:09:40|185.73|183.53|185.81|183.61|185.81|183.61|185.73|183.53|0
1647468590000|2022-03-16 22:09:50|185.73|183.53|185.73|183.53|185.73|183.53|185.57|183.37|0
1647468610000|2022-03-16 22:10:10|185.57|183.37|185.73|183.53|185.73|183.53|185.57|183.37|0
1647468620000|2022-03-16 22:10:20|185.9|183.7|185.73|183.53|185.9|183.7|185.73|183.53|0
1647468650000|2022-03-16 22:10:50|185.57|183.37|185.4|183.2|185.57|183.37|185.4|183.2|0
1647468660000|2022-03-16 22:11:00|185.57|183.37|185.73|183.53|185.73|183.53|185.57|183.37|0
1647468670000|2022-03-16 22:11:10|185.9|183.7|185.9|183.7|185.9|183.7|185.9|183.7|0
1647468680000|2022-03-16 22:11:20|185.07|182.87|185.07|182.87|185.07|182.87|185.07|182.87|0
1647468690000|2022-03-16 22:11:30|184.91|182.71|184.91|182.71|184.91|182.71|184.91|182.71|0
1647468700000|2022-03-16 22:11:40|184.58|182.38|184.41|182.21|184.58|182.38|184.41|182.21|0
1647468710000|2022-03-16 22:11:50|184.09|181.89|184.58|182.38|184.58|182.38|184.09|181.89|0
1647468720000|2022-03-16 22:12:00|184.74|182.54|184.74|182.54|184.74|182.54|184.74|182.54|0
1647468740000|2022-03-16 22:12:20|184.82|182.62|184.66|182.46|184.82|182.62|184.66|182.46|0
1647468750000|2022-03-16 22:12:30|184.74|182.54|184.58|182.38|184.74|182.54|184.41|182.21|0
1647468760000|2022-03-16 22:12:40|184.74|182.54|184.74|182.54|184.74|182.54|184.74|182.54|0
1647468790000|2022-03-16 22:13:10|184.58|182.38|184.66|182.46|184.74|182.54|184.58|182.38|0
1647468800000|2022-03-16 22:13:20|184.58|182.38|184.65|182.45|184.65|182.45|184.58|182.38|0
1647468810000|2022-03-16 22:13:30|184.41|182.21|184.41|182.21|184.41|182.21|184.41|182.21|0
1647468820000|2022-03-16 22:13:40|184.25|182.05|184.41|182.21|184.41|182.21|184.25|182.05|0
1647468830000|2022-03-16 22:13:50|184.58|182.38|184.49|182.29|184.58|182.38|184.49|182.29|0
1647468840000|2022-03-16 22:14:00|184.65|182.45|184.65|182.45|184.65|182.45|184.65|182.45|0
1647468850000|2022-03-16 22:14:10|184.74|182.54|184.74|182.54|184.74|182.54|184.74|182.54|0
1647468860000|2022-03-16 22:14:20|184.65|182.45|184.65|182.45|184.65|182.45|184.57|182.37|0
1647468870000|2022-03-16 22:14:30|184.25|182.05|184.25|182.05|184.25|182.05|184.25|182.05|0
1647468880000|2022-03-16 22:14:40|184.08|181.88|184.08|181.88|184.08|181.88|184.08|181.88|0
1647468890000|2022-03-16 22:14:50|183.92|181.72|183.92|181.72|183.92|181.72|183.92|181.72|0
1647468900000|2022-03-16 22:15:00|184.08|181.88|184.41|182.21|184.41|182.21|184.08|181.88|0
1647468910000|2022-03-16 22:15:10|184.24|182.04|184.32|182.12|184.32|182.12|184.24|182.04|0
1647468920000|2022-03-16 22:15:20|184.41|182.21|184.41|182.21|184.41|182.21|184.41|182.21|0
1647468930000|2022-03-16 22:15:30|184.24|182.04|184.24|182.04|184.24|182.04|184.24|182.04|0
1647468940000|2022-03-16 22:15:40|184.08|181.88|184.16|181.96|184.16|181.96|184.08|181.88|0
1647468950000|2022-03-16 22:15:50|184.24|182.04|184.16|181.96|184.24|182.04|183.99|181.79|0
1647468960000|2022-03-16 22:16:00|184.08|181.88|183.99|181.79|184.08|181.88|183.99|181.79|0
1647468970000|2022-03-16 22:16:10|184.08|181.88|184.16|181.96|184.16|181.96|184.08|181.88|0
1647468980000|2022-03-16 22:16:20|184.08|181.88|183.75|181.55|184.08|181.88|183.75|181.55|0
1647468990000|2022-03-16 22:16:30|183.91|181.71|183.91|181.71|183.91|181.71|183.91|181.71|0
1647469020000|2022-03-16 22:17:00|184.24|182.04|184.24|182.04|184.24|182.04|184.24|182.04|0
1647469030000|2022-03-16 22:17:10|183.99|181.79|183.99|181.79|184.08|181.88|183.99|181.79|0
1647469040000|2022-03-16 22:17:20|183.91|181.71|183.91|181.71|183.91|181.71|183.91|181.71|0
1647469080000|2022-03-16 22:18:00|184.08|181.88|184.08|181.88|184.08|181.88|184.08|181.88|0
1647469110000|2022-03-16 22:18:30|183.91|181.71|183.91|181.71|183.91|181.71|183.91|181.71|0
1647469120000|2022-03-16 22:18:40|183.75|181.55|183.75|181.55|183.75|181.55|183.75|181.55|0
1647469130000|2022-03-16 22:18:50|183.91|181.71|183.75|181.55|183.91|181.71|183.75|181.55|0
1647469140000|2022-03-16 22:19:00|183.91|181.71|183.91|181.71|183.91|181.71|183.91|181.71|0
1647469160000|2022-03-16 22:19:20|183.75|181.55|183.75|181.55|183.75|181.55|183.75|181.55|0
1647469170000|2022-03-16 22:19:30|183.58|181.38|183.75|181.55|183.75|181.55|183.58|181.38|0
1647469180000|2022-03-16 22:19:40|183.91|181.71|183.91|181.71|183.91|181.71|183.91|181.71|0
1647469190000|2022-03-16 22:19:50|183.58|181.38|183.58|181.38|183.58|181.38|183.58|181.38|0
1647469200000|2022-03-16 22:20:00|183.42|181.22|183.58|181.38|183.58|181.38|183.42|181.22|0
1647469210000|2022-03-16 22:20:10|183.5|181.3|183.25|181.05|183.5|181.3|183.25|181.05|0
1647469220000|2022-03-16 22:20:20|183.17|180.97|182.76|180.56|183.17|180.97|182.76|180.56|0
1647469230000|2022-03-16 22:20:30|182.93|180.73|182.93|180.73|183|180.8|182.93|180.73|0
1647469240000|2022-03-16 22:20:40|182.84|180.64|182.84|180.64|182.84|180.64|182.84|180.64|0
1647469250000|2022-03-16 22:20:50|182.76|180.56|182.76|180.56|182.76|180.56|182.76|180.56|0
1647469260000|2022-03-16 22:21:00|182.93|180.73|183.09|180.89|183.09|180.89|182.93|180.73|0
1647469270000|2022-03-16 22:21:10|183|180.8|182.92|180.72|183.09|180.89|182.92|180.72|0
1647469280000|2022-03-16 22:21:20|182.84|180.64|183.09|180.89|183.09|180.89|182.84|180.64|0
1647469290000|2022-03-16 22:21:30|182.92|180.72|182.92|180.72|182.92|180.72|182.92|180.72|0
1647469310000|2022-03-16 22:21:50|183.09|180.89|183.09|180.89|183.09|180.89|183.09|180.89|0
1647469320000|2022-03-16 22:22:00|183.17|180.97|183.17|180.97|183.17|180.97|183.17|180.97|0
1647469330000|2022-03-16 22:22:10|183.09|180.89|183.09|180.89|183.25|181.05|183.09|180.89|0
1647469340000|2022-03-16 22:22:20|182.92|180.72|182.84|180.64|183.09|180.89|182.84|180.64|0
1647469350000|2022-03-16 22:22:30|182.76|180.56|182.76|180.56|182.76|180.56|182.76|180.56|0
1647469360000|2022-03-16 22:22:40|182.6|180.4|182.6|180.4|182.76|180.56|182.6|180.4|0
1647469370000|2022-03-16 22:22:50|182.43|180.23|182.43|180.23|182.43|180.23|182.43|180.23|0
1647469380000|2022-03-16 22:23:00|182.27|180.07|182.27|180.07|182.27|180.07|182.27|180.07|0
1647469390000|2022-03-16 22:23:10|182.1|179.9|182.18|179.98|182.18|179.98|182.1|179.9|0
1647469400000|2022-03-16 22:23:20|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1647469410000|2022-03-16 22:23:30|182.27|180.07|182.92|180.72|183.09|180.89|182.27|180.07|0
1647469420000|2022-03-16 22:23:40|182.76|180.56|182.76|180.56|182.76|180.56|182.76|180.56|0
1647469430000|2022-03-16 22:23:50|183.25|181.05|183.08|180.88|183.25|181.05|183.08|180.88|0
1647469440000|2022-03-16 22:24:00|183|180.8|182.92|180.72|183|180.8|182.92|180.72|0
1647469450000|2022-03-16 22:24:10|182.67|180.47|182.59|180.39|182.67|180.47|182.59|180.39|0
1647469470000|2022-03-16 22:24:30|182.76|180.56|182.92|180.72|182.92|180.72|182.76|180.56|0
1647469480000|2022-03-16 22:24:40|182.84|180.64|182.92|180.72|182.92|180.72|182.76|180.56|0
1647469490000|2022-03-16 22:24:50|182.51|180.31|182.43|180.23|182.51|180.31|182.43|180.23|0
1647469500000|2022-03-16 22:25:00|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1647469510000|2022-03-16 22:25:10|181.94|179.74|182.27|180.07|182.27|180.07|181.94|179.74|0
1647469520000|2022-03-16 22:25:20|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1647469530000|2022-03-16 22:25:30|182.02|179.82|181.85|179.65|182.02|179.82|181.85|179.65|0
1647469540000|2022-03-16 22:25:40|181.78|179.58|181.61|179.41|181.78|179.58|181.61|179.41|0
1647469550000|2022-03-16 22:25:50|181.45|179.25|181.53|179.33|181.53|179.33|181.45|179.25|0
1647469560000|2022-03-16 22:26:00|181.61|179.41|181.77|179.57|181.77|179.57|181.61|179.41|0
1647469580000|2022-03-16 22:26:20|181.94|179.74|181.94|179.74|181.94|179.74|181.94|179.74|0
1647469590000|2022-03-16 22:26:30|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1647469600000|2022-03-16 22:26:40|182.18|179.98|182.1|179.9|182.18|179.98|182.1|179.9|0
1647469610000|2022-03-16 22:26:50|182.01|179.81|182.1|179.9|182.1|179.9|182.01|179.81|0
1647469620000|2022-03-16 22:27:00|182.26|180.06|182.43|180.23|182.43|180.23|182.26|180.06|0
1647469630000|2022-03-16 22:27:10|182.59|180.39|182.59|180.39|182.59|180.39|182.59|180.39|0
1647469650000|2022-03-16 22:27:30|182.75|180.55|182.1|179.9|182.75|180.55|182.1|179.9|0
1647469660000|2022-03-16 22:27:40|181.94|179.74|181.94|179.74|181.94|179.74|181.94|179.74|0
1647469680000|2022-03-16 22:28:00|181.77|179.57|181.61|179.41|181.77|179.57|181.61|179.41|0
1647469690000|2022-03-16 22:28:10|181.52|179.32|181.45|179.25|181.52|179.32|181.45|179.25|0
1647469700000|2022-03-16 22:28:20|181.36|179.16|181.28|179.08|181.36|179.16|181.28|179.08|0
1647469720000|2022-03-16 22:28:40|181.77|179.57|181.77|179.57|181.77|179.57|181.77|179.57|0
1647469730000|2022-03-16 22:28:50|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1647469780000|2022-03-16 22:29:40|182.01|179.81|182.1|179.9|182.1|179.9|182.01|179.81|0
1647469790000|2022-03-16 22:29:50|182.59|180.39|182.75|180.55|182.75|180.55|182.59|180.39|0
1647469800000|2022-03-16 22:30:00|183.08|180.88|183.08|180.88|183.08|180.88|182.91|180.71|0
1647469810000|2022-03-16 22:30:10|182.75|180.55|182.75|180.55|182.75|180.55|182.75|180.55|0
1647469830000|2022-03-16 22:30:30|182.26|180.06|182.09|179.89|182.26|180.06|182.09|179.89|0
1647469840000|2022-03-16 22:30:40|181.93|179.73|181.93|179.73|181.93|179.73|181.93|179.73|0
1647469850000|2022-03-16 22:30:50|182.09|179.89|181.93|179.73|182.09|179.89|181.93|179.73|0
1647469860000|2022-03-16 22:31:00|182.01|179.81|181.6|179.4|182.01|179.81|181.6|179.4|0
1647469870000|2022-03-16 22:31:10|181.44|179.24|181.28|179.08|181.44|179.24|181.28|179.08|0
1647469880000|2022-03-16 22:31:20|181.12|178.92|181.12|178.92|181.12|178.92|181.12|178.92|0
1647469890000|2022-03-16 22:31:30|181.19|178.99|181.11|178.91|181.19|178.99|181.11|178.91|0
1647469920000|2022-03-16 22:32:00|180.95|178.75|181.28|179.08|181.28|179.08|180.95|178.75|0
1647469930000|2022-03-16 22:32:10|181.44|179.24|181.6|179.4|181.6|179.4|181.36|179.16|0
1647469940000|2022-03-16 22:32:20|181.77|179.57|182.09|179.89|182.09|179.89|181.77|179.57|0
1647469950000|2022-03-16 22:32:30|182.17|179.97|182.09|179.89|182.26|180.06|182.09|179.89|0
1647469970000|2022-03-16 22:32:50|181.93|179.73|181.93|179.73|181.93|179.73|181.77|179.57|0
1647469980000|2022-03-16 22:33:00|182.09|179.89|181.84|179.64|182.09|179.89|181.84|179.64|0
1647469990000|2022-03-16 22:33:10|181.76|179.56|181.44|179.24|181.76|179.56|181.44|179.24|0
1647470000000|2022-03-16 22:33:20|181.35|179.15|181.44|179.24|181.44|179.24|181.28|179.08|0
1647470020000|2022-03-16 22:33:40|181.6|179.4|181.6|179.4|181.6|179.4|181.6|179.4|0
1647470030000|2022-03-16 22:33:50|181.52|179.32|181.6|179.4|181.6|179.4|181.52|179.32|0
1647470040000|2022-03-16 22:34:00|181.44|179.24|181.44|179.24|181.44|179.24|181.44|179.24|0
1647470050000|2022-03-16 22:34:10|181.6|179.4|181.6|179.4|181.6|179.4|181.6|179.4|0
1647470070000|2022-03-16 22:34:30|181.76|179.56|181.76|179.56|181.76|179.56|181.76|179.56|0
1647470080000|2022-03-16 22:34:40|181.84|179.64|182|179.8|182|179.8|181.84|179.64|0
1647470090000|2022-03-16 22:34:50|182.09|179.89|182.09|179.89|182.09|179.89|182.09|179.89|0
1647470100000|2022-03-16 22:35:00|181.93|179.73|181.93|179.73|181.93|179.73|181.93|179.73|0
1647470110000|2022-03-16 22:35:10|181.84|179.64|182|179.8|182|179.8|181.84|179.64|0
1647470130000|2022-03-16 22:35:30|182.09|179.89|182.25|180.05|182.25|180.05|182.09|179.89|0
1647470150000|2022-03-16 22:35:50|182.41|180.21|182.25|180.05|182.41|180.21|182.25|180.05|0
1647470160000|2022-03-16 22:36:00|182.17|179.97|182.09|179.89|182.17|179.97|182.09|179.89|0
1647470170000|2022-03-16 22:36:10|182|179.8|181.92|179.72|182.09|179.89|181.92|179.72|0
1647470180000|2022-03-16 22:36:20|181.84|179.64|181.76|179.56|181.84|179.64|181.76|179.56|0
1647470190000|2022-03-16 22:36:30|181.92|179.72|181.92|179.72|181.92|179.72|181.92|179.72|0
1647470200000|2022-03-16 22:36:40|182.09|179.89|182.09|179.89|182.09|179.89|182.09|179.89|0
1647470230000|2022-03-16 22:37:10|182|179.8|181.92|179.72|182|179.8|181.92|179.72|0
1647470240000|2022-03-16 22:37:20|182.09|179.89|182.09|179.89|182.09|179.89|182.09|179.89|0
1647470260000|2022-03-16 22:37:40|182.25|180.05|182.25|180.05|182.25|180.05|182.25|180.05|0
1647470280000|2022-03-16 22:38:00|182.16|179.96|182.16|179.96|182.16|179.96|182.08|179.88|0
1647470290000|2022-03-16 22:38:10|182|179.8|182.08|179.88|182.08|179.88|182|179.8|0
1647470300000|2022-03-16 22:38:20|182.25|180.05|182.16|179.96|182.25|180.05|182.16|179.96|0
1647470310000|2022-03-16 22:38:30|182.08|179.88|182.41|180.21|182.41|180.21|182.08|179.88|0
1647470320000|2022-03-16 22:38:40|182.57|180.37|182.57|180.37|182.57|180.37|182.57|180.37|0
1647470330000|2022-03-16 22:38:50|182.98|180.78|182.9|180.7|182.98|180.78|182.9|180.7|0
1647470350000|2022-03-16 22:39:10|182.98|180.78|182.74|180.54|182.98|180.78|182.74|180.54|0
1647470360000|2022-03-16 22:39:20|182.82|180.62|182.82|180.62|182.9|180.7|182.82|180.62|0
1647470370000|2022-03-16 22:39:30|182.74|180.54|182.9|180.7|182.9|180.7|182.74|180.54|0
1647470400000|2022-03-16 22:40:00|182.81|180.61|182.9|180.7|182.9|180.7|182.81|180.61|0
1647470410000|2022-03-16 22:40:10|183.06|180.86|182.9|180.7|183.06|180.86|182.81|180.61|0
1647470440000|2022-03-16 22:40:40|183.06|180.86|183.23|181.03|183.23|181.03|183.06|180.86|0
1647470450000|2022-03-16 22:40:50|183.39|181.19|183.39|181.19|183.39|181.19|183.23|181.03|0
1647470460000|2022-03-16 22:41:00|183.55|181.35|183.55|181.35|183.55|181.35|183.55|181.35|0
1647470470000|2022-03-16 22:41:10|183.39|181.19|183.55|181.35|183.55|181.35|183.39|181.19|0
1647470480000|2022-03-16 22:41:20|183.39|181.19|183.39|181.19|183.39|181.19|183.39|181.19|0
1647470490000|2022-03-16 22:41:30|183.47|181.27|183.47|181.27|183.47|181.27|183.47|181.27|0
1647470500000|2022-03-16 22:41:40|183.72|181.52|183.72|181.52|183.72|181.52|183.72|181.52|0
1647470510000|2022-03-16 22:41:50|183.55|181.35|183.47|181.27|183.55|181.35|183.47|181.27|0
1647470520000|2022-03-16 22:42:00|183.39|181.19|183.39|181.19|183.39|181.19|183.39|181.19|0
1647470530000|2022-03-16 22:42:10|183.55|181.35|183.55|181.35|183.55|181.35|183.55|181.35|0
1647470540000|2022-03-16 22:42:20|183.39|181.19|183.39|181.19|183.39|181.19|183.39|181.19|0
1647470560000|2022-03-16 22:42:40|183.22|181.02|183.22|181.02|183.22|181.02|183.22|181.02|0
1647470570000|2022-03-16 22:42:50|183.39|181.19|183.55|181.35|183.55|181.35|183.39|181.19|0
1647470580000|2022-03-16 22:43:00|183.71|181.51|183.47|181.27|183.71|181.51|183.47|181.27|0
1647470590000|2022-03-16 22:43:10|183.55|181.35|183.47|181.27|183.55|181.35|183.47|181.27|0
1647470600000|2022-03-16 22:43:20|183.55|181.35|183.55|181.35|183.55|181.35|183.46|181.26|0
1647470610000|2022-03-16 22:43:30|183.39|181.19|183.22|181.02|183.39|181.19|183.22|181.02|0
1647470620000|2022-03-16 22:43:40|183.06|180.86|183.06|180.86|183.06|180.86|183.06|180.86|0
1647470630000|2022-03-16 22:43:50|182.97|180.77|182.97|180.77|182.97|180.77|182.97|180.77|0
1647470640000|2022-03-16 22:44:00|183.06|180.86|182.97|180.77|183.06|180.86|182.89|180.69|0
1647470650000|2022-03-16 22:44:10|182.89|180.69|182.89|180.69|182.89|180.69|182.89|180.69|0
1647470700000|2022-03-16 22:45:00|183.06|180.86|183.06|180.86|183.06|180.86|183.06|180.86|0
1647470710000|2022-03-16 22:45:10|182.97|180.77|182.81|180.61|182.97|180.77|182.81|180.61|0
1647470720000|2022-03-16 22:45:20|182.89|180.69|182.81|180.61|182.89|180.69|182.81|180.61|0
1647470730000|2022-03-16 22:45:30|182.89|180.69|182.81|180.61|182.89|180.69|182.81|180.61|0
1647470740000|2022-03-16 22:45:40|182.89|180.69|182.81|180.61|182.89|180.69|182.81|180.61|0
1647470760000|2022-03-16 22:46:00|182.89|180.69|182.89|180.69|182.89|180.69|182.89|180.69|0
1647470770000|2022-03-16 22:46:10|182.97|180.77|182.97|180.77|182.97|180.77|182.97|180.77|0
1647470780000|2022-03-16 22:46:20|183.13|180.93|182.89|180.69|183.13|180.93|182.89|180.69|0
1647470790000|2022-03-16 22:46:30|182.97|180.77|182.97|180.77|182.97|180.77|182.97|180.77|0
1647470800000|2022-03-16 22:46:40|182.89|180.69|182.89|180.69|182.89|180.69|182.89|180.69|0
1647470820000|2022-03-16 22:47:00|182.97|180.77|183.05|180.85|183.05|180.85|182.97|180.77|0
1647470830000|2022-03-16 22:47:10|182.97|180.77|183.05|180.85|183.13|180.93|182.97|180.77|0
1647470850000|2022-03-16 22:47:30|183.13|180.93|183.05|180.85|183.13|180.93|183.05|180.85|0
1647470900000|2022-03-16 22:48:20|183.22|181.02|183.22|181.02|183.22|181.02|183.22|181.02|0
1647470910000|2022-03-16 22:48:30|183.05|180.85|183.13|180.93|183.13|180.93|183.05|180.85|0
1647470920000|2022-03-16 22:48:40|183.22|181.02|183.21|181.01|183.22|181.02|183.21|181.01|0
1647470930000|2022-03-16 22:48:50|183.29|181.09|183.38|181.18|183.38|181.18|183.29|181.09|0
1647470940000|2022-03-16 22:49:00|183.21|181.01|183.21|181.01|183.21|181.01|183.21|181.01|0
1647470960000|2022-03-16 22:49:20|183.29|181.09|183.38|181.18|183.38|181.18|183.29|181.09|0
1647470970000|2022-03-16 22:49:30|183.21|181.01|183.21|181.01|183.21|181.01|183.21|181.01|0
1647471000000|2022-03-16 22:50:00|183.05|180.85|183.05|180.85|183.05|180.85|183.05|180.85|0
1647471010000|2022-03-16 22:50:10|183.21|181.01|183.54|181.34|183.54|181.34|183.05|180.85|0
1647471020000|2022-03-16 22:50:20|183.38|181.18|183.38|181.18|183.38|181.18|183.38|181.18|0
1647471050000|2022-03-16 22:50:50|183.21|181.01|183.21|181.01|183.21|181.01|183.13|180.93|0
1647471070000|2022-03-16 22:51:10|183.05|180.85|182.96|180.76|183.05|180.85|182.96|180.76|0
1647471080000|2022-03-16 22:51:20|183.13|180.93|183.05|180.85|183.13|180.93|183.05|180.85|0
1647471100000|2022-03-16 22:51:40|182.88|180.68|182.88|180.68|182.88|180.68|182.88|180.68|0
1647471110000|2022-03-16 22:51:50|182.8|180.6|182.72|180.52|182.8|180.6|182.72|180.52|0
1647471150000|2022-03-16 22:52:30|182.88|180.68|182.88|180.68|182.88|180.68|182.88|180.68|0
1647471160000|2022-03-16 22:52:40|182.72|180.52|182.55|180.35|182.72|180.52|182.55|180.35|0
1647471190000|2022-03-16 22:53:10|182.63|180.43|182.55|180.35|182.63|180.43|182.55|180.35|0
1647471230000|2022-03-16 22:53:50|182.88|180.68|182.88|180.68|182.88|180.68|182.88|180.68|0
1647471240000|2022-03-16 22:54:00|182.72|180.52|182.72|180.52|182.72|180.52|182.72|180.52|0
1647471250000|2022-03-16 22:54:10|182.79|180.59|183.04|180.84|183.04|180.84|182.79|180.59|0
1647471280000|2022-03-16 22:54:40|183.12|180.92|183.21|181.01|183.21|181.01|183.12|180.92|0
1647471300000|2022-03-16 22:55:00|183.12|180.92|183.21|181.01|183.21|181.01|183.04|180.84|0
1647471310000|2022-03-16 22:55:10|183.37|181.17|183.37|181.17|183.37|181.17|183.37|181.17|0
1647471320000|2022-03-16 22:55:20|183.53|181.33|183.53|181.33|183.53|181.33|183.53|181.33|0
1647471330000|2022-03-16 22:55:30|183.37|181.17|183.37|181.17|183.37|181.17|183.37|181.17|0
1647471340000|2022-03-16 22:55:40|183.21|181.01|183.21|181.01|183.21|181.01|183.21|181.01|0
1647471350000|2022-03-16 22:55:50|183.04|180.84|183.04|180.84|183.04|180.84|183.04|180.84|0
1647471370000|2022-03-16 22:56:10|182.88|180.68|182.88|180.68|182.96|180.76|182.88|180.68|0
1647471380000|2022-03-16 22:56:20|183.2|181|183.2|181|183.2|181|183.2|181|0
1647471400000|2022-03-16 22:56:40|183.04|180.84|183.04|180.84|183.04|180.84|183.04|180.84|0
1647471410000|2022-03-16 22:56:50|183.2|181|183.2|181|183.2|181|183.2|181|0
1647471420000|2022-03-16 22:57:00|183.37|181.17|183.37|181.17|183.37|181.17|183.37|181.17|0
1647471450000|2022-03-16 22:57:30|183.53|181.33|183.53|181.33|183.53|181.33|183.53|181.33|0
1647471460000|2022-03-16 22:57:40|183.37|181.17|183.37|181.17|183.37|181.17|183.37|181.17|0
1647471490000|2022-03-16 22:58:10|183.53|181.33|183.2|181|183.69|181.49|183.2|181|0
1647471500000|2022-03-16 22:58:20|183.37|181.17|183.44|181.24|183.44|181.24|183.37|181.17|0
1647471510000|2022-03-16 22:58:30|183.53|181.33|183.69|181.49|183.69|181.49|183.53|181.33|0
1647471520000|2022-03-16 22:58:40|183.53|181.33|183.53|181.33|183.53|181.33|183.53|181.33|0
1647471530000|2022-03-16 22:58:50|183.44|181.24|183.37|181.17|183.53|181.33|183.37|181.17|0
1647471540000|2022-03-16 22:59:00|183.04|180.84|183.2|181|183.2|181|183.04|180.84|0
1647471550000|2022-03-16 22:59:10|183.12|180.92|183.04|180.84|183.12|180.92|183.04|180.84|0
1647471560000|2022-03-16 22:59:20|182.87|180.67|183.36|181.16|183.36|181.16|182.87|180.67|0
1647471570000|2022-03-16 22:59:30|183.53|181.33|183.36|181.16|183.53|181.33|183.36|181.16|0
1647471580000|2022-03-16 22:59:40|183.53|181.33|183.36|181.16|183.53|181.33|183.36|181.16|0
1647471600000|2022-03-16 23:00:00|183.2|181|182.71|180.51|183.36|181.16|182.71|180.51|0
1647471610000|2022-03-16 23:00:10|182.54|180.34|182.54|180.34|182.54|180.34|182.54|180.34|0
1647471620000|2022-03-16 23:00:20|182.38|180.18|182.38|180.18|182.38|180.18|182.38|180.18|0
1647471640000|2022-03-16 23:00:40|182.22|180.02|182.87|180.67|182.87|180.67|182.22|180.02|0
1647471650000|2022-03-16 23:00:50|182.71|180.51|182.95|180.75|183.03|180.83|182.71|180.51|0
1647471660000|2022-03-16 23:01:00|182.71|180.51|182.71|180.51|182.71|180.51|182.71|180.51|0
1647471670000|2022-03-16 23:01:10|182.62|180.42|182.54|180.34|182.62|180.42|182.54|180.34|0
1647471680000|2022-03-16 23:01:20|182.62|180.42|183.03|180.83|183.03|180.83|182.62|180.42|0
1647471690000|2022-03-16 23:01:30|182.95|180.75|183.03|180.83|183.03|180.83|182.95|180.75|0
1647471700000|2022-03-16 23:01:40|183.2|181|183.2|181|183.2|181|183.2|181|0
1647471710000|2022-03-16 23:01:50|183.11|180.91|183.2|181|183.28|181.08|183.11|180.91|0
1647471720000|2022-03-16 23:02:00|183.28|181.08|183.52|181.32|183.52|181.32|183.28|181.08|0
1647471740000|2022-03-16 23:02:20|184.18|181.98|184.18|181.98|184.18|181.98|184.18|181.98|0
1647471750000|2022-03-16 23:02:30|184.35|182.15|184.51|182.31|184.51|182.31|184.35|182.15|0
1647471770000|2022-03-16 23:02:50|184.67|182.47|184.67|182.47|184.67|182.47|184.67|182.47|0
1647471780000|2022-03-16 23:03:00|184.51|182.31|184.84|182.64|184.84|182.64|184.51|182.31|0
1647471790000|2022-03-16 23:03:10|184.51|182.31|184.51|182.31|184.59|182.39|184.51|182.31|0
1647471800000|2022-03-16 23:03:20|184.34|182.14|184.34|182.14|184.34|182.14|184.18|181.98|0
1647471810000|2022-03-16 23:03:30|184.26|182.06|184.84|182.64|184.84|182.64|184.26|182.06|0
1647471820000|2022-03-16 23:03:40|185|182.8|185|182.8|185.17|182.97|185|182.8|0
1647471830000|2022-03-16 23:03:50|184.84|182.64|185|182.8|185|182.8|184.67|182.47|0
1647471840000|2022-03-16 23:04:00|185.33|183.13|184.84|182.64|185.33|183.13|184.84|182.64|0
1647471850000|2022-03-16 23:04:10|184.67|182.47|184.84|182.64|184.84|182.64|184.67|182.47|0
1647471860000|2022-03-16 23:04:20|184.75|182.55|184.42|182.22|184.75|182.55|184.42|182.22|0
1647471870000|2022-03-16 23:04:30|183.69|181.49|183.52|181.32|183.69|181.49|183.52|181.32|0
1647471880000|2022-03-16 23:04:40|183.36|181.16|183.19|180.99|183.36|181.16|183.19|180.99|0
1647471890000|2022-03-16 23:04:50|183.03|180.83|183.03|180.83|183.03|180.83|183.03|180.83|0
1647471910000|2022-03-16 23:05:10|182.78|180.58|182.94|180.74|182.94|180.74|182.78|180.58|0
1647471920000|2022-03-16 23:05:20|182.87|180.67|182.86|180.66|182.87|180.67|182.86|180.66|0
1647471930000|2022-03-16 23:05:30|182.7|180.5|182.7|180.5|182.7|180.5|182.7|180.5|0
1647471940000|2022-03-16 23:05:40|182.78|180.58|182.86|180.66|182.86|180.66|182.78|180.58|0
1647471950000|2022-03-16 23:05:50|182.7|180.5|182.7|180.5|182.7|180.5|182.7|180.5|0
1647471960000|2022-03-16 23:06:00|182.62|180.42|182.7|180.5|182.7|180.5|182.54|180.34|0
1647471970000|2022-03-16 23:06:10|182.54|180.34|182.05|179.85|182.54|180.34|182.05|179.85|0
1647471980000|2022-03-16 23:06:20|181.72|179.52|181.56|179.36|181.72|179.52|181.56|179.36|0
1647471990000|2022-03-16 23:06:30|181.72|179.52|181.72|179.52|181.72|179.52|181.72|179.52|0
1647472000000|2022-03-16 23:06:40|181.56|179.36|181.39|179.19|181.56|179.36|181.39|179.19|0
1647472010000|2022-03-16 23:06:50|181.56|179.36|181.72|179.52|181.72|179.52|181.56|179.36|0
1647472030000|2022-03-16 23:07:10|181.8|179.6|181.8|179.6|181.8|179.6|181.8|179.6|0
1647472040000|2022-03-16 23:07:20|181.88|179.68|181.88|179.68|181.88|179.68|181.88|179.68|0
1647472060000|2022-03-16 23:07:40|181.72|179.52|181.72|179.52|181.72|179.52|181.72|179.52|0
1647472090000|2022-03-16 23:08:10|181.55|179.35|181.55|179.35|181.55|179.35|181.55|179.35|0
1647472100000|2022-03-16 23:08:20|181.72|179.52|181.72|179.52|181.72|179.52|181.72|179.52|0
1647472140000|2022-03-16 23:09:00|181.55|179.35|181.72|179.52|181.72|179.52|181.55|179.35|0
1647472190000|2022-03-16 23:09:50|181.71|179.51|181.39|179.19|181.71|179.51|181.39|179.19|0
1647472200000|2022-03-16 23:10:00|181.3|179.1|180.65|178.45|181.3|179.1|180.65|178.45|0
1647472210000|2022-03-16 23:10:10|180.57|178.37|180.57|178.37|180.74|178.54|180.41|178.21|0
1647472220000|2022-03-16 23:10:20|180.41|178.21|180.74|178.54|180.74|178.54|180.41|178.21|0
1647472230000|2022-03-16 23:10:30|180.57|178.37|180.74|178.54|180.74|178.54|180.41|178.21|0
1647472240000|2022-03-16 23:10:40|180.9|178.7|181.39|179.19|181.39|179.19|180.9|178.7|0
1647472250000|2022-03-16 23:10:50|181.22|179.02|181.22|179.02|181.22|179.02|181.22|179.02|0
1647472260000|2022-03-16 23:11:00|181.55|179.35|181.39|179.19|181.55|179.35|181.39|179.19|0
1647472270000|2022-03-16 23:11:10|181.55|179.35|181.39|179.19|181.55|179.35|181.39|179.19|0
1647472280000|2022-03-16 23:11:20|181.55|179.35|181.39|179.19|181.55|179.35|181.3|179.1|0
1647472290000|2022-03-16 23:11:30|181.22|179.02|181.06|178.86|181.22|179.02|181.06|178.86|0
1647472300000|2022-03-16 23:11:40|180.9|178.7|181.55|179.35|181.55|179.35|180.9|178.7|0
1647472310000|2022-03-16 23:11:50|181.06|178.86|181.14|178.94|181.22|179.02|181.06|178.86|0
1647472320000|2022-03-16 23:12:00|181.22|179.02|181.3|179.1|181.39|179.19|181.22|179.02|0
1647472330000|2022-03-16 23:12:10|181.22|179.02|181.22|179.02|181.22|179.02|181.22|179.02|0
1647472340000|2022-03-16 23:12:20|181.06|178.86|181.06|178.86|181.06|178.86|181.06|178.86|0
1647472350000|2022-03-16 23:12:30|180.9|178.7|180.9|178.7|180.9|178.7|180.9|178.7|0
1647472380000|2022-03-16 23:13:00|181.38|179.18|180.9|178.7|181.38|179.18|180.9|178.7|0
1647472390000|2022-03-16 23:13:10|181.06|178.86|180.9|178.7|181.06|178.86|180.9|178.7|0
1647472400000|2022-03-16 23:13:20|180.73|178.53|180.97|178.77|180.97|178.77|180.73|178.53|0
1647472410000|2022-03-16 23:13:30|180.9|178.7|180.89|178.69|180.9|178.7|180.89|178.69|0
1647472420000|2022-03-16 23:13:40|181.06|178.86|181.06|178.86|181.06|178.86|181.06|178.86|0
1647472440000|2022-03-16 23:14:00|180.73|178.53|180.73|178.53|180.73|178.53|180.73|178.53|0
1647472450000|2022-03-16 23:14:10|181.06|178.86|181.06|178.86|181.06|178.86|181.06|178.86|0
1647472460000|2022-03-16 23:14:20|180.89|178.69|180.97|178.77|181.06|178.86|180.89|178.69|0
1647472470000|2022-03-16 23:14:30|181.06|178.86|180.89|178.69|181.06|178.86|180.89|178.69|0
1647472480000|2022-03-16 23:14:40|180.97|178.77|180.97|178.77|180.97|178.77|180.89|178.69|0
1647472490000|2022-03-16 23:14:50|181.06|178.86|181.06|178.86|181.06|178.86|181.06|178.86|0
1647472500000|2022-03-16 23:15:00|181.22|179.02|181.54|179.34|181.54|179.34|181.22|179.02|0
1647472510000|2022-03-16 23:15:10|181.62|179.42|181.54|179.34|181.62|179.42|181.54|179.34|0
1647472520000|2022-03-16 23:15:20|181.38|179.18|181.22|179.02|181.38|179.18|181.22|179.02|0
1647472540000|2022-03-16 23:15:40|181.13|178.93|181.13|178.93|181.13|178.93|181.13|178.93|0
1647472550000|2022-03-16 23:15:50|181.3|179.1|180.64|178.44|181.3|179.1|180.64|178.44|0
1647472560000|2022-03-16 23:16:00|180.73|178.53|180.73|178.53|180.73|178.53|180.73|178.53|0
1647472570000|2022-03-16 23:16:10|180.57|178.37|180.57|178.37|180.57|178.37|180.57|178.37|0
1647472580000|2022-03-16 23:16:20|180.73|178.53|180.57|178.37|180.73|178.53|180.57|178.37|0
1647472590000|2022-03-16 23:16:30|180.48|178.28|180.73|178.53|180.73|178.53|180.48|178.28|0
1647472600000|2022-03-16 23:16:40|180.89|178.69|180.89|178.69|180.89|178.69|180.89|178.69|0
1647472610000|2022-03-16 23:16:50|181.05|178.85|181.05|178.85|181.05|178.85|181.05|178.85|0
1647472620000|2022-03-16 23:17:00|181.22|179.02|181.22|179.02|181.22|179.02|181.22|179.02|0
1647472630000|2022-03-16 23:17:10|181.38|179.18|181.46|179.26|181.46|179.26|181.38|179.18|0
1647472640000|2022-03-16 23:17:20|181.38|179.18|181.38|179.18|181.46|179.26|181.38|179.18|0
1647472660000|2022-03-16 23:17:40|181.54|179.34|181.7|179.5|181.78|179.58|181.54|179.34|0
1647472680000|2022-03-16 23:18:00|182.03|179.83|182.03|179.83|182.03|179.83|182.03|179.83|0
1647472730000|2022-03-16 23:18:50|181.87|179.67|181.87|179.67|181.87|179.67|181.87|179.67|0
1647472740000|2022-03-16 23:19:00|181.94|179.74|181.87|179.67|182.03|179.83|181.87|179.67|0
1647472760000|2022-03-16 23:19:20|181.94|179.74|181.94|179.74|181.94|179.74|181.94|179.74|0
1647472770000|2022-03-16 23:19:30|181.87|179.67|181.86|179.66|181.87|179.67|181.86|179.66|0
1647472780000|2022-03-16 23:19:40|181.7|179.5|181.54|179.34|181.7|179.5|181.54|179.34|0
1647472790000|2022-03-16 23:19:50|181.7|179.5|181.86|179.66|181.86|179.66|181.7|179.5|0
1647472810000|2022-03-16 23:20:10|181.7|179.5|181.86|179.66|181.86|179.66|181.7|179.5|0
1647472830000|2022-03-16 23:20:30|181.78|179.58|181.78|179.58|181.78|179.58|181.78|179.58|0
1647472840000|2022-03-16 23:20:40|181.86|179.66|181.86|179.66|181.94|179.74|181.86|179.66|0
1647472850000|2022-03-16 23:20:50|181.78|179.58|181.78|179.58|181.86|179.66|181.7|179.5|0
1647472860000|2022-03-16 23:21:00|181.7|179.5|181.7|179.5|181.7|179.5|181.7|179.5|0
1647472880000|2022-03-16 23:21:20|181.86|179.66|181.86|179.66|181.86|179.66|181.86|179.66|0
1647472890000|2022-03-16 23:21:30|181.94|179.74|181.54|179.34|181.94|179.74|181.54|179.34|0
1647472900000|2022-03-16 23:21:40|181.61|179.41|181.61|179.41|181.61|179.41|181.54|179.34|0
1647472910000|2022-03-16 23:21:50|181.54|179.34|181.7|179.5|181.7|179.5|181.54|179.34|0
1647472920000|2022-03-16 23:22:00|181.45|179.25|181.54|179.34|181.54|179.34|181.45|179.25|0
1647472930000|2022-03-16 23:22:10|181.53|179.33|181.53|179.33|181.53|179.33|181.53|179.33|0
1647472950000|2022-03-16 23:22:30|181.45|179.25|181.45|179.25|181.45|179.25|181.45|179.25|0
1647472960000|2022-03-16 23:22:40|181.53|179.33|181.37|179.17|181.53|179.33|181.37|179.17|0
1647472970000|2022-03-16 23:22:50|181.29|179.09|181.29|179.09|181.29|179.09|181.29|179.09|0
1647472980000|2022-03-16 23:23:00|181.21|179.01|181.29|179.09|181.29|179.09|181.21|179.01|0
1647472990000|2022-03-16 23:23:10|181.37|179.17|181.53|179.33|181.53|179.33|181.37|179.17|0
1647473040000|2022-03-16 23:24:00|181.37|179.17|181.37|179.17|181.37|179.17|181.37|179.17|0
1647473050000|2022-03-16 23:24:10|181.21|179.01|181.37|179.17|181.37|179.17|181.21|179.01|0
1647473060000|2022-03-16 23:24:20|181.45|179.25|181.53|179.33|181.53|179.33|181.37|179.17|0
1647473080000|2022-03-16 23:24:40|181.37|179.17|181.37|179.17|181.37|179.17|181.37|179.17|0
1647473090000|2022-03-16 23:24:50|181.28|179.08|181.37|179.17|181.37|179.17|181.28|179.08|0
1647473100000|2022-03-16 23:25:00|181.53|179.33|181.53|179.33|181.53|179.33|181.53|179.33|0
1647473110000|2022-03-16 23:25:10|181.61|179.41|181.53|179.33|181.61|179.41|181.53|179.33|0
1647473120000|2022-03-16 23:25:20|181.61|179.41|181.61|179.41|181.61|179.41|181.61|179.41|0
1647473130000|2022-03-16 23:25:30|181.53|179.33|181.69|179.49|181.69|179.49|181.53|179.33|0
1647473140000|2022-03-16 23:25:40|181.77|179.57|181.77|179.57|181.77|179.57|181.77|179.57|0
1647473150000|2022-03-16 23:25:50|181.86|179.66|182.35|180.15|182.35|180.15|181.86|179.66|0
1647473160000|2022-03-16 23:26:00|182.67|180.47|182.51|180.31|182.67|180.47|182.51|180.31|0
1647473180000|2022-03-16 23:26:20|182.59|180.39|182.67|180.47|182.67|180.47|182.59|180.39|0
1647473190000|2022-03-16 23:26:30|182.75|180.55|182.67|180.47|182.75|180.55|182.67|180.47|0
1647473200000|2022-03-16 23:26:40|182.75|180.55|182.75|180.55|182.75|180.55|182.75|180.55|0
1647473210000|2022-03-16 23:26:50|182.84|180.64|182.84|180.64|182.84|180.64|182.84|180.64|0
1647473220000|2022-03-16 23:27:00|182.75|180.55|182.67|180.47|182.75|180.55|182.67|180.47|0
1647473240000|2022-03-16 23:27:20|182.75|180.55|182.84|180.64|182.84|180.64|182.75|180.55|0
1647473250000|2022-03-16 23:27:30|182.75|180.55|182.83|180.63|182.83|180.63|182.75|180.55|0
1647473270000|2022-03-16 23:27:50|182.75|180.55|182.83|180.63|182.83|180.63|182.75|180.55|0
1647473280000|2022-03-16 23:28:00|182.91|180.71|182.91|180.71|182.91|180.71|182.91|180.71|0
1647473290000|2022-03-16 23:28:10|183|180.8|183|180.8|183|180.8|183|180.8|0
1647473300000|2022-03-16 23:28:20|182.91|180.71|183|180.8|183|180.8|182.91|180.71|0
1647473310000|2022-03-16 23:28:30|182.91|180.71|182.91|180.71|182.91|180.71|182.91|180.71|0
1647473320000|2022-03-16 23:28:40|182.83|180.63|182.83|180.63|182.83|180.63|182.83|180.63|0
1647473330000|2022-03-16 23:28:50|182.75|180.55|182.75|180.55|182.75|180.55|182.75|180.55|0
1647473340000|2022-03-16 23:29:00|182.58|180.38|182.51|180.31|182.58|180.38|182.51|180.31|0
1647473350000|2022-03-16 23:29:10|182.58|180.38|183|180.8|183|180.8|182.58|180.38|0
1647473360000|2022-03-16 23:29:20|182.91|180.71|182.51|180.31|182.91|180.71|182.51|180.31|0
1647473370000|2022-03-16 23:29:30|182.58|180.38|182.67|180.47|182.83|180.63|182.58|180.38|0
1647473390000|2022-03-16 23:29:50|182.58|180.38|182.67|180.47|182.67|180.47|182.58|180.38|0
1647473400000|2022-03-16 23:30:00|182.83|180.63|183.16|180.96|183.16|180.96|182.83|180.63|0
1647473410000|2022-03-16 23:30:10|183|180.8|183.07|180.87|183.16|180.96|183|180.8|0
1647473420000|2022-03-16 23:30:20|183.16|180.96|183.16|180.96|183.16|180.96|183.16|180.96|0
1647473430000|2022-03-16 23:30:30|183.32|181.12|182.99|180.79|183.32|181.12|182.99|180.79|0
1647473440000|2022-03-16 23:30:40|182.83|180.63|182.83|180.63|182.83|180.63|182.83|180.63|0
1647473450000|2022-03-16 23:30:50|182.99|180.79|182.99|180.79|182.99|180.79|182.99|180.79|0
1647473480000|2022-03-16 23:31:20|182.83|180.63|182.99|180.79|182.99|180.79|182.83|180.63|0
1647473500000|2022-03-16 23:31:40|183.07|180.87|183.07|180.87|183.07|180.87|183.07|180.87|0
1647473510000|2022-03-16 23:31:50|182.99|180.79|182.99|180.79|182.99|180.79|182.99|180.79|0
1647473530000|2022-03-16 23:32:10|183.07|180.87|182.99|180.79|183.07|180.87|182.99|180.79|0
1647473540000|2022-03-16 23:32:20|182.83|180.63|182.83|180.63|182.83|180.63|182.83|180.63|0
1647473550000|2022-03-16 23:32:30|182.66|180.46|182.83|180.63|182.83|180.63|182.66|180.46|0
1647473560000|2022-03-16 23:32:40|182.91|180.71|183.07|180.87|183.07|180.87|182.91|180.71|0
1647473570000|2022-03-16 23:32:50|182.91|180.71|182.99|180.79|182.99|180.79|182.91|180.71|0
1647473580000|2022-03-16 23:33:00|182.91|180.71|182.91|180.71|182.91|180.71|182.91|180.71|0
1647473590000|2022-03-16 23:33:10|182.83|180.63|182.74|180.54|182.83|180.63|182.66|180.46|0
1647473600000|2022-03-16 23:33:20|182.66|180.46|182.5|180.3|182.66|180.46|182.5|180.3|0
1647473610000|2022-03-16 23:33:30|182.66|180.46|182.66|180.46|182.66|180.46|182.66|180.46|0
1647473620000|2022-03-16 23:33:40|182.58|180.38|182.5|180.3|182.58|180.38|182.5|180.3|0
1647473640000|2022-03-16 23:34:00|182.41|180.21|182.41|180.21|182.41|180.21|182.41|180.21|0
1647473650000|2022-03-16 23:34:10|182.34|180.14|182.5|180.3|182.5|180.3|182.34|180.14|0
1647473670000|2022-03-16 23:34:30|182.58|180.38|182.66|180.46|182.66|180.46|182.58|180.38|0
1647473680000|2022-03-16 23:34:40|182.83|180.63|182.83|180.63|182.83|180.63|182.83|180.63|0
1647473690000|2022-03-16 23:34:50|182.82|180.62|182.99|180.79|182.99|180.79|182.82|180.62|0
1647473700000|2022-03-16 23:35:00|183.15|180.95|183.15|180.95|183.15|180.95|183.15|180.95|0
1647473710000|2022-03-16 23:35:10|183.32|181.12|183.15|180.95|183.32|181.12|183.15|180.95|0
1647473720000|2022-03-16 23:35:20|183.07|180.87|183.07|180.87|183.07|180.87|183.07|180.87|0
1647473730000|2022-03-16 23:35:30|183.15|180.95|183.15|180.95|183.15|180.95|183.15|180.95|0
1647473750000|2022-03-16 23:35:50|183.32|181.12|183.23|181.03|183.32|181.12|183.23|181.03|0
1647473760000|2022-03-16 23:36:00|183.31|181.11|183.15|180.95|183.31|181.11|183.15|180.95|0
1647473770000|2022-03-16 23:36:10|183.23|181.03|183.15|180.95|183.23|181.03|183.15|180.95|0
1647473790000|2022-03-16 23:36:30|182.99|180.79|182.99|180.79|182.99|180.79|182.99|180.79|0
1647473800000|2022-03-16 23:36:40|182.9|180.7|182.99|180.79|182.99|180.79|182.9|180.7|0
1647473810000|2022-03-16 23:36:50|183.15|180.95|183.23|181.03|183.23|181.03|183.15|180.95|0
1647473820000|2022-03-16 23:37:00|183.31|181.11|183.31|181.11|183.31|181.11|183.31|181.11|0
1647473830000|2022-03-16 23:37:10|183.23|181.03|183.23|181.03|183.23|181.03|183.23|181.03|0
1647473840000|2022-03-16 23:37:20|183.15|180.95|183.15|180.95|183.15|180.95|183.15|180.95|0
1647473850000|2022-03-16 23:37:30|183.06|180.86|183.06|180.86|183.06|180.86|183.06|180.86|0
1647473860000|2022-03-16 23:37:40|183.15|180.95|183.15|180.95|183.15|180.95|183.15|180.95|0
1647473880000|2022-03-16 23:38:00|182.98|180.78|182.98|180.78|182.98|180.78|182.98|180.78|0
1647473890000|2022-03-16 23:38:10|183.06|180.86|183.06|180.86|183.06|180.86|183.06|180.86|0
1647473920000|2022-03-16 23:38:40|182.98|180.78|182.9|180.7|182.98|180.78|182.9|180.7|0
1647473940000|2022-03-16 23:39:00|182.66|180.46|182.57|180.37|182.73|180.53|182.57|180.37|0
1647473950000|2022-03-16 23:39:10|182.24|180.04|182.24|180.04|182.24|180.04|182.24|180.04|0
1647473960000|2022-03-16 23:39:20|182.16|179.96|182.16|179.96|182.16|179.96|182.16|179.96|0
1647473970000|2022-03-16 23:39:30|181.92|179.72|181.59|179.39|181.92|179.72|181.59|179.39|0
1647473980000|2022-03-16 23:39:40|181.67|179.47|181.84|179.64|181.84|179.64|181.67|179.47|0
1647473990000|2022-03-16 23:39:50|181.75|179.55|181.67|179.47|181.75|179.55|181.67|179.47|0
1647474020000|2022-03-16 23:40:20|181.59|179.39|181.67|179.47|181.67|179.47|181.59|179.39|0
1647474030000|2022-03-16 23:40:30|181.59|179.39|181.67|179.47|181.67|179.47|181.59|179.39|0
1647474040000|2022-03-16 23:40:40|181.75|179.55|181.84|179.64|181.84|179.64|181.75|179.55|0
1647474050000|2022-03-16 23:40:50|181.91|179.71|181.75|179.55|181.91|179.71|181.75|179.55|0
1647474060000|2022-03-16 23:41:00|181.84|179.64|181.75|179.55|181.84|179.64|181.75|179.55|0
1647474070000|2022-03-16 23:41:10|182.16|179.96|182.16|179.96|182.16|179.96|182.16|179.96|0
1647474080000|2022-03-16 23:41:20|182.33|180.13|182.33|180.13|182.33|180.13|182.24|180.04|0
1647474090000|2022-03-16 23:41:30|182.49|180.29|182.65|180.45|182.65|180.45|182.49|180.29|0
1647474100000|2022-03-16 23:41:40|182.82|180.62|182.82|180.62|182.82|180.62|182.82|180.62|0
1647474110000|2022-03-16 23:41:50|182.4|180.2|182.24|180.04|182.4|180.2|182.24|180.04|0
1647474120000|2022-03-16 23:42:00|182.32|180.12|182.24|180.04|182.32|180.12|182.24|180.04|0
1647474130000|2022-03-16 23:42:10|182.57|180.37|182.65|180.45|182.81|180.61|182.57|180.37|0
1647474140000|2022-03-16 23:42:20|182.81|180.61|182.81|180.61|182.89|180.69|182.81|180.61|0
1647474150000|2022-03-16 23:42:30|182.65|180.45|182.73|180.53|182.81|180.61|182.65|180.45|0
1647474160000|2022-03-16 23:42:40|182.65|180.45|182.57|180.37|182.65|180.45|182.57|180.37|0
1647474180000|2022-03-16 23:43:00|182.49|180.29|182.49|180.29|182.49|180.29|182.49|180.29|0
1647474190000|2022-03-16 23:43:10|182.4|180.2|182.4|180.2|182.4|180.2|182.4|180.2|0
1647474200000|2022-03-16 23:43:20|182.49|180.29|182.73|180.53|182.73|180.53|182.49|180.29|0
1647474210000|2022-03-16 23:43:30|182.65|180.45|182.32|180.12|182.65|180.45|182.32|180.12|0
1647474230000|2022-03-16 23:43:50|182.49|180.29|182.32|180.12|182.49|180.29|182.32|180.12|0
1647474240000|2022-03-16 23:44:00|182.4|180.2|182.49|180.29|182.49|180.29|182.4|180.2|0
1647474250000|2022-03-16 23:44:10|182.48|180.28|182.48|180.28|182.48|180.28|182.48|180.28|0
1647474260000|2022-03-16 23:44:20|182.56|180.36|182.56|180.36|182.56|180.36|182.48|180.28|0
1647474270000|2022-03-16 23:44:30|182.65|180.45|182.65|180.45|182.65|180.45|182.65|180.45|0
1647474280000|2022-03-16 23:44:40|182.48|180.28|182.65|180.45|182.65|180.45|182.48|180.28|0
1647474290000|2022-03-16 23:44:50|182.81|180.61|182.65|180.45|182.81|180.61|182.65|180.45|0
1647474300000|2022-03-16 23:45:00|182.56|180.36|182.48|180.28|182.56|180.36|182.48|180.28|0
1647474310000|2022-03-16 23:45:10|182.56|180.36|182.73|180.53|182.73|180.53|182.56|180.36|0
1647474320000|2022-03-16 23:45:20|182.65|180.45|182.65|180.45|182.65|180.45|182.56|180.36|0
1647474330000|2022-03-16 23:45:30|182.56|180.36|182.48|180.28|182.56|180.36|182.48|180.28|0
1647474340000|2022-03-16 23:45:40|182.32|180.12|182.4|180.2|182.4|180.2|182.32|180.12|0
1647474350000|2022-03-16 23:45:50|182.32|180.12|182.4|180.2|182.65|180.45|182.32|180.12|0
1647474360000|2022-03-16 23:46:00|182.48|180.28|182.48|180.28|182.56|180.36|182.4|180.2|0
1647474370000|2022-03-16 23:46:10|182.65|180.45|182.65|180.45|182.65|180.45|182.65|180.45|0
1647474380000|2022-03-16 23:46:20|182.72|180.52|182.48|180.28|182.72|180.52|182.48|180.28|0
1647474390000|2022-03-16 23:46:30|182.65|180.45|182.48|180.28|182.65|180.45|182.48|180.28|0
1647474400000|2022-03-16 23:46:40|182.56|180.36|182.65|180.45|182.65|180.45|182.56|180.36|0
1647474410000|2022-03-16 23:46:50|182.64|180.44|182.81|180.61|182.81|180.61|182.64|180.44|0
1647474420000|2022-03-16 23:47:00|182.89|180.69|182.97|180.77|182.97|180.77|182.89|180.69|0
1647474430000|2022-03-16 23:47:10|182.89|180.69|182.97|180.77|182.97|180.77|182.89|180.69|0
1647474440000|2022-03-16 23:47:20|182.89|180.69|182.89|180.69|182.89|180.69|182.81|180.61|0
1647474450000|2022-03-16 23:47:30|182.97|180.77|182.97|180.77|183.14|180.94|182.97|180.77|0
1647474460000|2022-03-16 23:47:40|183.14|180.94|183.13|180.93|183.3|181.1|183.13|180.93|0
1647474470000|2022-03-16 23:47:50|183.05|180.85|182.97|180.77|183.05|180.85|182.97|180.77|0
1647474480000|2022-03-16 23:48:00|183.13|180.93|183.21|181.01|183.21|181.01|183.13|180.93|0
1647474490000|2022-03-16 23:48:10|183.13|180.93|183.21|181.01|183.3|181.1|183.13|180.93|0
1647474500000|2022-03-16 23:48:20|183.3|181.1|183.38|181.18|183.38|181.18|183.13|180.93|0
1647474510000|2022-03-16 23:48:30|183.46|181.26|183.63|181.43|183.63|181.43|183.46|181.26|0
1647474520000|2022-03-16 23:48:40|183.54|181.34|183.46|181.26|183.63|181.43|183.46|181.26|0
1647474530000|2022-03-16 23:48:50|183.54|181.34|183.54|181.34|183.54|181.34|183.54|181.34|0
1647474540000|2022-03-16 23:49:00|183.46|181.26|183.3|181.1|183.54|181.34|183.3|181.1|0
1647474550000|2022-03-16 23:49:10|183.46|181.26|183.54|181.34|183.54|181.34|183.38|181.18|0
1647474560000|2022-03-16 23:49:20|183.79|181.59|183.62|181.42|183.79|181.59|183.62|181.42|0
1647474580000|2022-03-16 23:49:40|183.54|181.34|183.62|181.42|183.7|181.5|183.54|181.34|0
1647474590000|2022-03-16 23:49:50|183.79|181.59|183.7|181.5|183.79|181.59|183.7|181.5|0
1647474600000|2022-03-16 23:50:00|183.62|181.42|183.46|181.26|183.62|181.42|183.46|181.26|0
1647474610000|2022-03-16 23:50:10|183.37|181.17|183.37|181.17|183.37|181.17|183.37|181.17|0
1647474620000|2022-03-16 23:50:20|183.46|181.26|183.46|181.26|183.46|181.26|183.46|181.26|0
1647474630000|2022-03-16 23:50:30|183.54|181.34|183.46|181.26|183.54|181.34|183.46|181.26|0
1647474640000|2022-03-16 23:50:40|183.37|181.17|183.46|181.26|183.54|181.34|183.37|181.17|0
1647474650000|2022-03-16 23:50:50|183.62|181.42|183.79|181.59|183.87|181.67|183.62|181.42|0
1647474660000|2022-03-16 23:51:00|183.7|181.5|183.79|181.59|183.79|181.59|183.7|181.5|0
1647474670000|2022-03-16 23:51:10|183.95|181.75|184.36|182.16|184.36|182.16|183.95|181.75|0
1647474680000|2022-03-16 23:51:20|184.44|182.24|184.61|182.41|184.61|182.41|184.44|182.24|0
1647474690000|2022-03-16 23:51:30|185.1|182.9|184.85|182.65|185.1|182.9|184.77|182.57|0
1647474700000|2022-03-16 23:51:40|184.94|182.74|184.94|182.74|184.94|182.74|184.85|182.65|0
1647474710000|2022-03-16 23:51:50|185.1|182.9|185.6|183.4|185.93|183.73|185.1|182.9|0
1647474720000|2022-03-16 23:52:00|185.27|183.07|185.1|182.9|185.27|183.07|185.1|182.9|0
1647474730000|2022-03-16 23:52:10|185.27|183.07|185.51|183.31|185.51|183.31|185.27|183.07|0
1647474740000|2022-03-16 23:52:20|185.43|183.23|185.51|183.31|185.6|183.4|185.43|183.23|0
1647474750000|2022-03-16 23:52:30|185.43|183.23|185.34|183.14|185.43|183.23|185.27|183.07|0
1647474760000|2022-03-16 23:52:40|185.43|183.23|185.34|183.14|185.43|183.23|185.34|183.14|0
1647474770000|2022-03-16 23:52:50|185.67|183.47|185.76|183.56|185.92|183.72|185.67|183.47|0
1647474780000|2022-03-16 23:53:00|185.43|183.23|185.34|183.14|185.59|183.39|185.34|183.14|0
1647474790000|2022-03-16 23:53:10|185.43|183.23|185.26|183.06|185.43|183.23|185.26|183.06|0
1647474800000|2022-03-16 23:53:20|185.18|182.98|185.1|182.9|185.18|182.98|185.1|182.9|0
1647474820000|2022-03-16 23:53:40|185.18|182.98|185.18|182.98|185.18|182.98|185.18|182.98|0
1647474830000|2022-03-16 23:53:50|185.1|182.9|184.93|182.73|185.1|182.9|184.93|182.73|0
1647474840000|2022-03-16 23:54:00|185.1|182.9|185.1|182.9|185.1|182.9|185.1|182.9|0
1647474850000|2022-03-16 23:54:10|185.18|182.98|185.01|182.81|185.18|182.98|185.01|182.81|0
1647474860000|2022-03-16 23:54:20|184.93|182.73|184.93|182.73|184.93|182.73|184.93|182.73|0
1647474870000|2022-03-16 23:54:30|185.1|182.9|185.1|182.9|185.18|182.98|185.1|182.9|0
1647474880000|2022-03-16 23:54:40|184.93|182.73|184.93|182.73|185.01|182.81|184.93|182.73|0
1647474890000|2022-03-16 23:54:50|185.26|183.06|185.26|183.06|185.26|183.06|185.26|183.06|0
1647474900000|2022-03-16 23:55:00|185.34|183.14|185.59|183.39|185.59|183.39|185.34|183.14|0
1647474910000|2022-03-16 23:55:10|185.67|183.47|185.59|183.39|185.67|183.47|185.59|183.39|0
1647474920000|2022-03-16 23:55:20|185.43|183.23|185.59|183.39|185.59|183.39|185.43|183.23|0
1647474930000|2022-03-16 23:55:30|185.67|183.47|185.43|183.23|185.67|183.47|185.43|183.23|0
1647474940000|2022-03-16 23:55:40|185.34|183.14|185.43|183.23|185.43|183.23|185.26|183.06|0
1647474960000|2022-03-16 23:56:00|185.26|183.06|185.34|183.14|185.34|183.14|185.26|183.06|0
1647474970000|2022-03-16 23:56:10|185.59|183.39|185.26|183.06|185.59|183.39|185.26|183.06|0
1647474980000|2022-03-16 23:56:20|185.34|183.14|185.26|183.06|185.34|183.14|185.26|183.06|0
1647474990000|2022-03-16 23:56:30|185.17|182.97|185.17|182.97|185.17|182.97|185.09|182.89|0
1647475000000|2022-03-16 23:56:40|185.09|182.89|185.59|183.39|185.75|183.55|185.09|182.89|0
1647475010000|2022-03-16 23:56:50|185.26|183.06|185.09|182.89|185.26|183.06|185.09|182.89|0
1647475020000|2022-03-16 23:57:00|186.08|183.88|185.5|183.3|186.08|183.88|185.5|183.3|0
1647475030000|2022-03-16 23:57:10|185.59|183.39|185.34|183.14|185.59|183.39|185.34|183.14|0
1647475040000|2022-03-16 23:57:20|185.42|183.22|185.26|183.06|185.42|183.22|185.26|183.06|0
1647475050000|2022-03-16 23:57:30|185.17|182.97|184.93|182.73|185.26|183.06|184.93|182.73|0
1647475060000|2022-03-16 23:57:40|185.01|182.81|184.6|182.4|185.01|182.81|184.6|182.4|0
1647475070000|2022-03-16 23:57:50|184.93|182.73|184.76|182.56|184.93|182.73|184.76|182.56|0
1647475090000|2022-03-16 23:58:10|185.26|183.06|185.26|183.06|185.26|183.06|185.26|183.06|0
1647475100000|2022-03-16 23:58:20|185.42|183.22|185.09|182.89|185.42|183.22|185.09|182.89|0
1647475110000|2022-03-16 23:58:30|185.26|183.06|185.34|183.14|185.34|183.14|185.26|183.06|0
1647475120000|2022-03-16 23:58:40|185.26|183.06|185.26|183.06|185.26|183.06|185.26|183.06|0
1647475130000|2022-03-16 23:58:50|185.34|183.14|184.93|182.73|185.34|183.14|184.93|182.73|0
1647475150000|2022-03-16 23:59:10|185.42|183.22|185.42|183.22|185.42|183.22|185.42|183.22|0
1647475160000|2022-03-16 23:59:20|185.59|183.39|185.59|183.39|185.75|183.55|185.59|183.39|0
1647475170000|2022-03-16 23:59:30|185.66|183.46|185.75|183.55|185.75|183.55|185.59|183.39|0
1647475180000|2022-03-16 23:59:40|185.83|183.63|185.42|183.22|185.83|183.63|185.42|183.22|0
1647475190000|2022-03-16 23:59:50|185.58|183.38|185.58|183.38|185.58|183.38|185.58|183.38|0
1647475200000|2022-03-17 00:00:00|185.42|183.22|185.5|183.3|186.08|183.88|185.42|183.22|0
1647475210000|2022-03-17 00:00:10|185.42|183.22|185.25|183.05|185.58|183.38|185.25|183.05|0
1647475220000|2022-03-17 00:00:20|185.42|183.22|185.33|183.13|185.42|183.22|185.25|183.05|0
1647475230000|2022-03-17 00:00:30|185.42|183.22|184.6|182.4|185.42|183.22|184.6|182.4|0
1647475240000|2022-03-17 00:00:40|184.51|182.31|184.18|181.98|184.51|182.31|184.18|181.98|0
1647475250000|2022-03-17 00:00:50|184.1|181.9|184.34|182.14|184.34|182.14|184.1|181.9|0
1647475260000|2022-03-17 00:01:00|184.43|182.23|184.1|181.9|184.43|182.23|184.02|181.82|0
1647475270000|2022-03-17 00:01:10|184.02|181.82|184.02|181.82|184.1|181.9|184.02|181.82|0
1647475280000|2022-03-17 00:01:20|183.85|181.65|183.77|181.57|183.85|181.65|183.77|181.57|0
1647475290000|2022-03-17 00:01:30|183.85|181.65|183.85|181.65|183.94|181.74|183.77|181.57|0
1647475300000|2022-03-17 00:01:40|184.1|181.9|184.1|181.9|184.1|181.9|183.94|181.74|0
1647475310000|2022-03-17 00:01:50|184.34|182.14|184.26|182.06|184.43|182.23|184.26|182.06|0
1647475320000|2022-03-17 00:02:00|184.1|181.9|183.61|181.41|184.1|181.9|183.61|181.41|0
1647475330000|2022-03-17 00:02:10|183.28|181.08|182.95|180.75|183.36|181.16|182.95|180.75|0
1647475340000|2022-03-17 00:02:20|183.19|180.99|182.79|180.59|183.19|180.99|182.79|180.59|0
1647475350000|2022-03-17 00:02:30|182.95|180.75|182.87|180.67|182.95|180.75|182.79|180.59|0
1647475360000|2022-03-17 00:02:40|182.79|180.59|182.95|180.75|183.11|180.91|182.79|180.59|0
1647475370000|2022-03-17 00:02:50|183.11|180.91|183.61|181.41|183.61|181.41|183.11|180.91|0
1647475380000|2022-03-17 00:03:00|184.1|181.9|184.1|181.9|184.26|182.06|184.01|181.81|0
1647475390000|2022-03-17 00:03:10|184.26|182.06|183.93|181.73|184.26|182.06|183.93|181.73|0
1647475400000|2022-03-17 00:03:20|184.01|181.81|183.85|181.65|184.01|181.81|183.77|181.57|0
1647475410000|2022-03-17 00:03:30|183.93|181.73|183.61|181.41|183.93|181.73|183.61|181.41|0
1647475420000|2022-03-17 00:03:40|183.77|181.57|183.93|181.73|183.93|181.73|183.77|181.57|0
1647475430000|2022-03-17 00:03:50|183.77|181.57|184.1|181.9|184.1|181.9|183.77|181.57|0
1647475440000|2022-03-17 00:04:00|183.93|181.73|183.93|181.73|184.1|181.9|183.93|181.73|0
1647475450000|2022-03-17 00:04:10|184.1|181.9|184.34|182.14|184.34|182.14|184.1|181.9|0
1647475460000|2022-03-17 00:04:20|184.26|182.06|184.26|182.06|184.26|182.06|184.18|181.98|0
1647475470000|2022-03-17 00:04:30|184.43|182.23|184.5|182.3|184.5|182.3|184.43|182.23|0
1647475480000|2022-03-17 00:04:40|184.43|182.23|184.43|182.23|184.5|182.3|184.43|182.23|0
1647475490000|2022-03-17 00:04:50|184.5|182.3|184.26|182.06|184.5|182.3|184.26|182.06|0
1647475500000|2022-03-17 00:05:00|184.1|181.9|184.01|181.81|184.26|182.06|184.01|181.81|0
1647475510000|2022-03-17 00:05:10|183.93|181.73|184.17|181.97|184.26|182.06|183.93|181.73|0
1647475520000|2022-03-17 00:05:20|184.26|182.06|184.42|182.22|184.42|182.22|184.17|181.97|0
1647475530000|2022-03-17 00:05:30|184.26|182.06|184.42|182.22|184.42|182.22|184.26|182.06|0
1647475540000|2022-03-17 00:05:40|184.5|182.3|184.5|182.3|184.5|182.3|184.5|182.3|0
1647475550000|2022-03-17 00:05:50|184.59|182.39|184.5|182.3|184.59|182.39|184.5|182.3|0
1647475560000|2022-03-17 00:06:00|184.42|182.22|184.42|182.22|184.42|182.22|184.26|182.06|0
1647475570000|2022-03-17 00:06:10|184.26|182.06|184.34|182.14|184.34|182.14|184.26|182.06|0
1647475580000|2022-03-17 00:06:20|184.26|182.06|184.42|182.22|184.42|182.22|184.26|182.06|0
1647475590000|2022-03-17 00:06:30|184.34|182.14|184.34|182.14|184.34|182.14|184.26|182.06|0
1647475600000|2022-03-17 00:06:40|184.26|182.06|183.93|181.73|184.26|182.06|183.93|181.73|0
1647475610000|2022-03-17 00:06:50|183.84|181.64|183.84|181.64|183.93|181.73|183.77|181.57|0
1647475620000|2022-03-17 00:07:00|183.68|181.48|183.44|181.24|183.76|181.56|183.44|181.24|0
1647475630000|2022-03-17 00:07:10|183.27|181.07|183.27|181.07|183.27|181.07|183.19|180.99|0
1647475640000|2022-03-17 00:07:20|183.44|181.24|183.27|181.07|183.44|181.24|183.02|180.82|0
1647475650000|2022-03-17 00:07:30|183.44|181.24|183.44|181.24|183.44|181.24|183.44|181.24|0
1647475660000|2022-03-17 00:07:40|183.51|181.31|183.27|181.07|183.6|181.4|183.27|181.07|0
1647475670000|2022-03-17 00:07:50|183.19|180.99|183.27|181.07|183.27|181.07|183.19|180.99|0
1647475680000|2022-03-17 00:08:00|183.11|180.91|183.27|181.07|183.27|181.07|183.11|180.91|0
1647475690000|2022-03-17 00:08:10|183.44|181.24|182.94|180.74|183.44|181.24|182.94|180.74|0
1647475700000|2022-03-17 00:08:20|182.78|180.58|182.45|180.25|182.94|180.74|182.45|180.25|0
1647475710000|2022-03-17 00:08:30|182.62|180.42|182.45|180.25|182.62|180.42|182.29|180.09|0
1647475720000|2022-03-17 00:08:40|182.62|180.42|182.78|180.58|182.78|180.58|182.62|180.42|0
1647475730000|2022-03-17 00:08:50|182.94|180.74|182.78|180.58|182.94|180.74|182.78|180.58|0
1647475740000|2022-03-17 00:09:00|182.86|180.66|183.11|180.91|183.11|180.91|182.86|180.66|0
1647475750000|2022-03-17 00:09:10|183.6|181.4|184.09|181.89|184.09|181.89|183.6|181.4|0
1647475760000|2022-03-17 00:09:20|184.25|182.05|184.09|181.89|184.25|182.05|183.93|181.73|0
1647475770000|2022-03-17 00:09:30|184.25|182.05|184.75|182.55|184.75|182.55|184.25|182.05|0
1647475780000|2022-03-17 00:09:40|184.91|182.71|185.41|183.21|185.41|183.21|184.91|182.71|0
1647475790000|2022-03-17 00:09:50|185.24|183.04|185.08|182.88|185.32|183.12|185.08|182.88|0
1647475800000|2022-03-17 00:10:00|185.24|183.04|185.74|183.54|185.74|183.54|185.24|183.04|0
1647475810000|2022-03-17 00:10:10|185.57|183.37|185.74|183.54|185.74|183.54|185.57|183.37|0
1647475820000|2022-03-17 00:10:20|186.23|184.03|185.9|183.7|186.4|184.2|185.9|183.7|0
1647475830000|2022-03-17 00:10:30|186.07|183.87|185.98|183.78|186.07|183.87|185.98|183.78|0
1647475840000|2022-03-17 00:10:40|185.57|183.37|185.48|183.28|185.65|183.45|185.48|183.28|0
1647475850000|2022-03-17 00:10:50|185.41|183.21|185.74|183.54|185.74|183.54|185.41|183.21|0
1647475860000|2022-03-17 00:11:00|185.9|183.7|185.48|183.28|185.9|183.7|185.48|183.28|0
1647475870000|2022-03-17 00:11:10|185.15|182.95|185.24|183.04|185.4|183.2|185.15|182.95|0
1647475880000|2022-03-17 00:11:20|185.32|183.12|185.57|183.37|185.73|183.53|185.32|183.12|0
1647475890000|2022-03-17 00:11:30|185.65|183.45|185.65|183.45|185.73|183.53|185.65|183.45|0
1647475900000|2022-03-17 00:11:40|185.48|183.28|185.48|183.28|185.57|183.37|185.48|183.28|0
1647475910000|2022-03-17 00:11:50|185.57|183.37|185.24|183.04|185.57|183.37|185.24|183.04|0
1647475920000|2022-03-17 00:12:00|185.4|183.2|185.4|183.2|185.57|183.37|185.4|183.2|0
1647475930000|2022-03-17 00:12:10|185.24|183.04|185.57|183.37|185.57|183.37|184.99|182.79|0
1647475940000|2022-03-17 00:12:20|185.48|183.28|186.06|183.86|186.06|183.86|185.48|183.28|0
1647475950000|2022-03-17 00:12:30|185.9|183.7|186.23|184.03|186.23|184.03|185.9|183.7|0
1647475960000|2022-03-17 00:12:40|186.31|184.11|185.9|183.7|186.31|184.11|185.9|183.7|0
1647475970000|2022-03-17 00:12:50|186.06|183.86|186.23|184.03|186.23|184.03|185.98|183.78|0
1647475980000|2022-03-17 00:13:00|186.06|183.86|185.73|183.53|186.06|183.86|185.73|183.53|0
1647475990000|2022-03-17 00:13:10|185.81|183.61|185.73|183.53|185.81|183.61|185.73|183.53|0
1647476000000|2022-03-17 00:13:20|184.91|182.71|184.91|182.71|184.91|182.71|184.66|182.46|0
1647476010000|2022-03-17 00:13:30|185.24|183.04|185.07|182.87|185.32|183.12|185.07|182.87|0
1647476020000|2022-03-17 00:13:40|185.15|182.95|184.99|182.79|185.15|182.95|184.99|182.79|0
1647476030000|2022-03-17 00:13:50|184.74|182.54|184.58|182.38|184.74|182.54|184.58|182.38|0
1647476040000|2022-03-17 00:14:00|184.66|182.46|184.91|182.71|184.91|182.71|184.66|182.46|0
1647476050000|2022-03-17 00:14:10|184.82|182.62|184.91|182.71|184.91|182.71|184.82|182.62|0
1647476060000|2022-03-17 00:14:20|184.99|182.79|184.74|182.54|184.99|182.79|184.74|182.54|0
1647476070000|2022-03-17 00:14:30|184.58|182.38|184.33|182.13|184.58|182.38|184.33|182.13|0
1647476080000|2022-03-17 00:14:40|184.25|182.05|184.16|181.96|184.25|182.05|184.16|181.96|0
1647476090000|2022-03-17 00:14:50|184|181.8|184.33|182.13|184.33|182.13|184|181.8|0
1647476100000|2022-03-17 00:15:00|184.98|182.78|185.15|182.95|185.23|183.03|184.98|182.78|0
1647476110000|2022-03-17 00:15:10|185.4|183.2|185.4|183.2|185.4|183.2|185.23|183.03|0
1647476120000|2022-03-17 00:15:20|185.23|183.03|185.23|183.03|185.23|183.03|185.15|182.95|0
1647476130000|2022-03-17 00:15:30|184.74|182.54|184.9|182.7|184.9|182.7|184.74|182.54|0
1647476140000|2022-03-17 00:15:40|184.74|182.54|184.65|182.45|184.82|182.62|184.65|182.45|0
1647476150000|2022-03-17 00:15:50|184.74|182.54|184.65|182.45|184.74|182.54|184.65|182.45|0
1647476160000|2022-03-17 00:16:00|184.57|182.37|184.32|182.12|184.57|182.37|184.08|181.88|0
1647476170000|2022-03-17 00:16:10|184.41|182.21|184.41|182.21|184.49|182.29|184.32|182.12|0
1647476180000|2022-03-17 00:16:20|184.49|182.29|183.75|181.55|184.49|182.29|183.75|181.55|0
1647476190000|2022-03-17 00:16:30|183.59|181.39|183.99|181.79|183.99|181.79|183.59|181.39|0
1647476200000|2022-03-17 00:16:40|184.08|181.88|183.99|181.79|184.08|181.88|183.99|181.79|0
1647476210000|2022-03-17 00:16:50|184.08|181.88|184.57|182.37|184.57|182.37|184.08|181.88|0
1647476220000|2022-03-17 00:17:00|184.49|182.29|183.83|181.63|184.49|182.29|183.83|181.63|0
1647476230000|2022-03-17 00:17:10|183.92|181.72|183.92|181.72|183.99|181.79|183.92|181.72|0
1647476240000|2022-03-17 00:17:20|184.24|182.04|184.49|182.29|184.49|182.29|184.24|182.04|0
1647476250000|2022-03-17 00:17:30|184.57|182.37|184.49|182.29|184.74|182.54|184.49|182.29|0
1647476260000|2022-03-17 00:17:40|184.41|182.21|184.65|182.45|184.65|182.45|184.41|182.21|0
1647476270000|2022-03-17 00:17:50|184.74|182.54|184.57|182.37|184.74|182.54|184.57|182.37|0
1647476280000|2022-03-17 00:18:00|184.65|182.45|184.49|182.29|184.65|182.45|184.41|182.21|0
1647476290000|2022-03-17 00:18:10|184.41|182.21|184.57|182.37|184.57|182.37|184.24|182.04|0
1647476300000|2022-03-17 00:18:20|184.65|182.45|184.57|182.37|184.74|182.54|184.57|182.37|0
1647476310000|2022-03-17 00:18:30|184.49|182.29|184.57|182.37|184.65|182.45|184.49|182.29|0
1647476320000|2022-03-17 00:18:40|184.65|182.45|184.98|182.78|184.98|182.78|184.65|182.45|0
1647476330000|2022-03-17 00:18:50|184.9|182.7|184.98|182.78|184.98|182.78|184.9|182.7|0
1647476340000|2022-03-17 00:19:00|185.23|183.03|185.06|182.86|185.23|183.03|184.98|182.78|0
1647476350000|2022-03-17 00:19:10|185.23|183.03|185.06|182.86|185.23|183.03|185.06|182.86|0
1647476360000|2022-03-17 00:19:20|185.23|183.03|185.06|182.86|185.23|183.03|185.06|182.86|0
1647476370000|2022-03-17 00:19:30|185.23|183.03|185.39|183.19|185.39|183.19|185.14|182.94|0
1647476380000|2022-03-17 00:19:40|185.56|183.36|185.56|183.36|185.56|183.36|185.56|183.36|0
1647476390000|2022-03-17 00:19:50|185.64|183.44|185.06|182.86|185.64|183.44|185.06|182.86|0
1647476400000|2022-03-17 00:20:00|185.39|183.19|185.39|183.19|185.8|183.6|185.39|183.19|0
1647476410000|2022-03-17 00:20:10|185.56|183.36|185.39|183.19|185.56|183.36|185.39|183.19|0
1647476420000|2022-03-17 00:20:20|185.56|183.36|185.64|183.44|185.64|183.44|185.56|183.36|0
1647476430000|2022-03-17 00:20:30|185.72|183.52|184.98|182.78|185.72|183.52|184.98|182.78|0
1647476440000|2022-03-17 00:20:40|184.81|182.61|184.48|182.28|184.81|182.61|184.48|182.28|0
1647476450000|2022-03-17 00:20:50|184.9|182.7|184.65|182.45|184.9|182.7|184.65|182.45|0
1647476460000|2022-03-17 00:21:00|184.9|182.7|184.4|182.2|184.9|182.7|184.4|182.2|0
1647476470000|2022-03-17 00:21:10|184.48|182.28|184.65|182.45|184.65|182.45|184.4|182.2|0
1647476480000|2022-03-17 00:21:20|184.57|182.37|184.57|182.37|184.9|182.7|184.57|182.37|0
1647476490000|2022-03-17 00:21:30|184.65|182.45|184.4|182.2|184.65|182.45|184.4|182.2|0
1647476500000|2022-03-17 00:21:40|184.24|182.04|184.9|182.7|184.9|182.7|184.24|182.04|0
1647476510000|2022-03-17 00:21:50|184.81|182.61|184.65|182.45|184.81|182.61|184.57|182.37|0
1647476520000|2022-03-17 00:22:00|184.9|182.7|184.73|182.53|184.9|182.7|184.73|182.53|0
1647476530000|2022-03-17 00:22:10|184.9|182.7|184.9|182.7|184.9|182.7|184.9|182.7|0
1647476540000|2022-03-17 00:22:20|184.81|182.61|185.06|182.86|185.06|182.86|184.81|182.61|0
1647476550000|2022-03-17 00:22:30|184.97|182.77|185.06|182.86|185.06|182.86|184.73|182.53|0
1647476560000|2022-03-17 00:22:40|185.22|183.02|185.22|183.02|185.3|183.1|185.22|183.02|0
1647476570000|2022-03-17 00:22:50|185.14|182.94|184.89|182.69|185.14|182.94|184.89|182.69|0
1647476580000|2022-03-17 00:23:00|185.06|182.86|184.89|182.69|185.22|183.02|184.89|182.69|0
1647476590000|2022-03-17 00:23:10|184.73|182.53|184.73|182.53|184.73|182.53|184.73|182.53|0
1647476600000|2022-03-17 00:23:20|185.14|182.94|185.72|183.52|185.72|183.52|185.14|182.94|0
1647476610000|2022-03-17 00:23:30|185.55|183.35|185.22|183.02|185.55|183.35|185.14|182.94|0
1647476620000|2022-03-17 00:23:40|185.14|182.94|185.22|183.02|185.3|183.1|184.89|182.69|0
1647476630000|2022-03-17 00:23:50|185.3|183.1|185.3|183.1|185.3|183.1|185.14|182.94|0
1647476640000|2022-03-17 00:24:00|185.47|183.27|185.47|183.27|185.55|183.35|185.47|183.27|0
1647476650000|2022-03-17 00:24:10|185.39|183.19|185.39|183.19|185.39|183.19|185.3|183.1|0
1647476660000|2022-03-17 00:24:20|185.22|183.02|185.14|182.94|185.22|183.02|185.06|182.86|0
1647476670000|2022-03-17 00:24:30|185.06|182.86|184.97|182.77|185.06|182.86|184.97|182.77|0
1647476680000|2022-03-17 00:24:40|185.14|182.94|185.14|182.94|185.14|182.94|185.06|182.86|0
1647476690000|2022-03-17 00:24:50|185.06|182.86|185.06|182.86|185.06|182.86|184.97|182.77|0
1647476700000|2022-03-17 00:25:00|185.3|183.1|186.38|184.18|186.38|184.18|185.3|183.1|0
1647476710000|2022-03-17 00:25:10|186.05|183.85|186.05|183.85|186.21|184.01|186.05|183.85|0
1647476720000|2022-03-17 00:25:20|186.38|184.18|186.71|184.51|186.71|184.51|186.38|184.18|0
1647476730000|2022-03-17 00:25:30|186.62|184.42|186.21|184.01|186.62|184.42|186.21|184.01|0
1647476740000|2022-03-17 00:25:40|186.12|183.92|186.29|184.09|186.29|184.09|186.05|183.85|0
1647476750000|2022-03-17 00:25:50|186.38|184.18|186.38|184.18|186.54|184.34|186.38|184.18|0
1647476760000|2022-03-17 00:26:00|186.21|184.01|186.21|184.01|186.21|184.01|186.21|184.01|0
1647476770000|2022-03-17 00:26:10|186.54|184.34|186.54|184.34|186.54|184.34|186.54|184.34|0
1647476780000|2022-03-17 00:26:20|186.38|184.18|186.29|184.09|186.38|184.18|186.21|184.01|0
1647476790000|2022-03-17 00:26:30|186.21|184.01|186.04|183.84|186.21|184.01|185.88|183.68|0
1647476800000|2022-03-17 00:26:40|186.12|183.92|185.71|183.51|186.12|183.92|185.71|183.51|0
1647476810000|2022-03-17 00:26:50|185.79|183.59|185.71|183.51|185.79|183.59|185.71|183.51|0
1647476820000|2022-03-17 00:27:00|185.63|183.43|185.22|183.02|185.63|183.43|185.22|183.02|0
1647476830000|2022-03-17 00:27:10|185.3|183.1|185.22|183.02|185.46|183.26|185.22|183.02|0
1647476840000|2022-03-17 00:27:20|185.13|182.93|185.13|182.93|185.13|182.93|185.13|182.93|0
1647476850000|2022-03-17 00:27:30|185.22|183.02|184.97|182.77|185.38|183.18|184.97|182.77|0
1647476860000|2022-03-17 00:27:40|185.13|182.93|185.3|183.1|185.38|183.18|185.13|182.93|0
1647476870000|2022-03-17 00:27:50|185.38|183.18|185.63|183.43|185.63|183.43|185.3|183.1|0
1647476880000|2022-03-17 00:28:00|185.71|183.51|185.63|183.43|185.71|183.51|185.46|183.26|0
1647476890000|2022-03-17 00:28:10|185.71|183.51|185.55|183.35|185.71|183.51|185.55|183.35|0
1647476900000|2022-03-17 00:28:20|185.46|183.26|185.55|183.35|185.55|183.35|185.46|183.26|0
1647476910000|2022-03-17 00:28:30|185.88|183.68|185.79|183.59|185.88|183.68|185.79|183.59|0
1647476920000|2022-03-17 00:28:40|185.88|183.68|185.88|183.68|186.04|183.84|185.88|183.68|0
1647476930000|2022-03-17 00:28:50|185.79|183.59|185.96|183.76|185.96|183.76|185.79|183.59|0
1647476940000|2022-03-17 00:29:00|186.12|183.92|186.04|183.84|186.21|184.01|186.04|183.84|0
1647476950000|2022-03-17 00:29:10|185.88|183.68|186.04|183.84|186.04|183.84|185.88|183.68|0
1647476960000|2022-03-17 00:29:20|185.95|183.75|185.71|183.51|185.95|183.75|185.71|183.51|0
1647476970000|2022-03-17 00:29:30|185.62|183.42|185.62|183.42|185.62|183.42|185.62|183.42|0
1647476980000|2022-03-17 00:29:40|184.96|182.76|184.39|182.19|184.96|182.76|184.39|182.19|0
1647476990000|2022-03-17 00:29:50|184.56|182.36|184.72|182.52|184.72|182.52|184.56|182.36|0
1647477000000|2022-03-17 00:30:00|184.56|182.36|185.38|183.18|185.38|183.18|184.56|182.36|0
1647477010000|2022-03-17 00:30:10|185.71|183.51|186.04|183.84|186.04|183.84|185.71|183.51|0
1647477020000|2022-03-17 00:30:20|185.87|183.67|185.21|183.01|185.87|183.67|185.21|183.01|0
1647477030000|2022-03-17 00:30:30|185.46|183.26|185.54|183.34|185.54|183.34|185.46|183.26|0
1647477040000|2022-03-17 00:30:40|185.46|183.26|185.62|183.42|185.62|183.42|185.46|183.26|0
1647477050000|2022-03-17 00:30:50|185.54|183.34|185.71|183.51|185.71|183.51|185.54|183.34|0
1647477060000|2022-03-17 00:31:00|185.54|183.34|185.29|183.09|185.54|183.34|185.29|183.09|0
1647477070000|2022-03-17 00:31:10|185.05|182.85|185.21|183.01|185.21|183.01|184.96|182.76|0
1647477080000|2022-03-17 00:31:20|185.05|182.85|184.88|182.68|185.05|182.85|184.88|182.68|0
1647477090000|2022-03-17 00:31:30|184.8|182.6|185.05|182.85|185.05|182.85|184.8|182.6|0
1647477100000|2022-03-17 00:31:40|184.8|182.6|184.55|182.35|184.8|182.6|184.55|182.35|0
1647477110000|2022-03-17 00:31:50|184.72|182.52|184.72|182.52|184.72|182.52|184.72|182.52|0
1647477120000|2022-03-17 00:32:00|184.55|182.35|184.72|182.52|184.72|182.52|184.55|182.35|0
1647477130000|2022-03-17 00:32:10|184.8|182.6|184.55|182.35|184.88|182.68|184.55|182.35|0
1647477140000|2022-03-17 00:32:20|184.72|182.52|184.72|182.52|184.72|182.52|184.63|182.43|0
1647477150000|2022-03-17 00:32:30|185.21|183.01|185.21|183.01|185.21|183.01|185.13|182.93|0
1647477160000|2022-03-17 00:32:40|185.29|183.09|185.05|182.85|185.29|183.09|185.05|182.85|0
1647477170000|2022-03-17 00:32:50|184.96|182.76|185.05|182.85|185.05|182.85|184.88|182.68|0
1647477180000|2022-03-17 00:33:00|185.12|182.92|185.05|182.85|185.21|183.01|185.05|182.85|0
1647477190000|2022-03-17 00:33:10|184.96|182.76|184.96|182.76|184.96|182.76|184.88|182.68|0
1647477200000|2022-03-17 00:33:20|185.04|182.84|185.21|183.01|185.21|183.01|185.04|182.84|0
1647477210000|2022-03-17 00:33:30|185.37|183.17|185.21|183.01|185.37|183.17|185.21|183.01|0
1647477230000|2022-03-17 00:33:50|185.12|182.92|185.12|182.92|185.12|182.92|185.12|182.92|0
1647477240000|2022-03-17 00:34:00|185.04|182.84|184.88|182.68|185.04|182.84|184.79|182.59|0
1647477250000|2022-03-17 00:34:10|184.79|182.59|184.55|182.35|184.79|182.59|184.55|182.35|0
1647477260000|2022-03-17 00:34:20|185.04|182.84|184.96|182.76|185.12|182.92|184.96|182.76|0
1647477270000|2022-03-17 00:34:30|185.04|182.84|184.63|182.43|185.04|182.84|184.63|182.43|0
1647477280000|2022-03-17 00:34:40|184.55|182.35|184.63|182.43|184.63|182.43|184.38|182.18|0
1647477290000|2022-03-17 00:34:50|184.55|182.35|184.55|182.35|184.55|182.35|184.55|182.35|0
1647477300000|2022-03-17 00:35:00|184.63|182.43|184.71|182.51|184.71|182.51|184.63|182.43|0
1647477310000|2022-03-17 00:35:10|184.63|182.43|184.63|182.43|184.63|182.43|184.55|182.35|0
1647477320000|2022-03-17 00:35:20|184.38|182.18|184.38|182.18|184.38|182.18|184.22|182.02|0
1647477330000|2022-03-17 00:35:30|184.3|182.1|184.63|182.43|184.63|182.43|184.3|182.1|0
1647477340000|2022-03-17 00:35:40|184.71|182.51|184.79|182.59|184.79|182.59|184.55|182.35|0
1647477350000|2022-03-17 00:35:50|184.88|182.68|184.88|182.68|184.96|182.76|184.88|182.68|0
1647477360000|2022-03-17 00:36:00|185.04|182.84|184.88|182.68|185.04|182.84|184.88|182.68|0
1647477370000|2022-03-17 00:36:10|184.79|182.59|184.79|182.59|184.88|182.68|184.79|182.59|0
1647477380000|2022-03-17 00:36:20|184.71|182.51|184.88|182.68|184.88|182.68|184.71|182.51|0
1647477390000|2022-03-17 00:36:30|184.71|182.51|184.63|182.43|184.71|182.51|184.63|182.43|0
1647477400000|2022-03-17 00:36:40|184.3|182.1|184.55|182.35|184.55|182.35|184.3|182.1|0
1647477410000|2022-03-17 00:36:50|184.63|182.43|184.71|182.51|184.71|182.51|184.63|182.43|0
1647477420000|2022-03-17 00:37:00|184.55|182.35|184.88|182.68|184.88|182.68|184.55|182.35|0
1647477430000|2022-03-17 00:37:10|184.71|182.51|184.79|182.59|184.79|182.59|184.71|182.51|0
1647477440000|2022-03-17 00:37:20|184.87|182.67|184.79|182.59|184.87|182.67|184.79|182.59|0
1647477450000|2022-03-17 00:37:30|184.87|182.67|185.04|182.84|185.04|182.84|184.87|182.67|0
1647477460000|2022-03-17 00:37:40|185.2|183|185.37|183.17|185.53|183.33|185.2|183|0
1647477470000|2022-03-17 00:37:50|185.45|183.25|185.53|183.33|185.53|183.33|185.37|183.17|0
1647477480000|2022-03-17 00:38:00|185.7|183.5|185.45|183.25|185.7|183.5|185.45|183.25|0
1647477490000|2022-03-17 00:38:10|185.37|183.17|185.53|183.33|185.53|183.33|185.28|183.08|0
1647477500000|2022-03-17 00:38:20|185.37|183.17|185.53|183.33|185.53|183.33|185.37|183.17|0
1647477510000|2022-03-17 00:38:30|185.45|183.25|185.37|183.17|185.45|183.25|185.37|183.17|0
1647477520000|2022-03-17 00:38:40|185.2|183|185.04|182.84|185.2|183|184.87|182.67|0
1647477530000|2022-03-17 00:38:50|185.12|182.92|185.45|183.25|185.45|183.25|185.12|182.92|0
1647477540000|2022-03-17 00:39:00|185.37|183.17|185.28|183.08|185.37|183.17|185.28|183.08|0
1647477550000|2022-03-17 00:39:10|185.37|183.17|185.61|183.41|185.61|183.41|185.37|183.17|0
1647477560000|2022-03-17 00:39:20|185.53|183.33|185.45|183.25|185.53|183.33|185.45|183.25|0
1647477570000|2022-03-17 00:39:30|185.37|183.17|185.2|183|185.37|183.17|185.2|183|0
1647477580000|2022-03-17 00:39:40|185.37|183.17|185.37|183.17|185.37|183.17|185.2|183|0
1647477590000|2022-03-17 00:39:50|185.28|183.08|185.28|183.08|185.28|183.08|185.28|183.08|0
1647477600000|2022-03-17 00:40:00|185.2|183|185.7|183.5|185.7|183.5|185.2|183|0
1647477630000|2022-03-17 00:40:30|185.86|183.66|185.77|183.57|185.86|183.66|185.77|183.57|0
1647477640000|2022-03-17 00:40:40|185.86|183.66|185.86|183.66|185.86|183.66|185.69|183.49|0
1647477650000|2022-03-17 00:40:50|185.77|183.57|185.36|183.16|185.77|183.57|185.36|183.16|0
1647477660000|2022-03-17 00:41:00|185.2|183|185.2|183|185.2|183|185.2|183|0
1647477670000|2022-03-17 00:41:10|185.36|183.16|185.36|183.16|185.36|183.16|185.36|183.16|0
1647477680000|2022-03-17 00:41:20|185.28|183.08|185.2|183|185.28|183.08|185.2|183|0
1647477690000|2022-03-17 00:41:30|185.28|183.08|185.2|183|185.28|183.08|185.2|183|0
1647477700000|2022-03-17 00:41:40|185.11|182.91|185.2|183|185.2|183|185.11|182.91|0
1647477710000|2022-03-17 00:41:50|185.11|182.91|185.03|182.83|185.11|182.91|185.03|182.83|0
1647477720000|2022-03-17 00:42:00|185.11|182.91|185.2|183|185.2|183|185.03|182.83|0
1647477730000|2022-03-17 00:42:10|185.11|182.91|185.11|182.91|185.2|183|185.11|182.91|0
1647477740000|2022-03-17 00:42:20|185.2|183|185.2|183|185.2|183|185.2|183|0
1647477750000|2022-03-17 00:42:30|185.03|182.83|184.87|182.67|185.11|182.91|184.87|182.67|0
1647477760000|2022-03-17 00:42:40|185.2|183|185.03|182.83|185.28|183.08|185.03|182.83|0
1647477780000|2022-03-17 00:43:00|184.95|182.75|184.95|182.75|185.03|182.83|184.95|182.75|0
1647477790000|2022-03-17 00:43:10|184.87|182.67|184.54|182.34|184.87|182.67|184.54|182.34|0
1647477800000|2022-03-17 00:43:20|184.45|182.25|184.54|182.34|184.54|182.34|184.45|182.25|0
1647477810000|2022-03-17 00:43:30|184.7|182.5|184.7|182.5|184.7|182.5|184.7|182.5|0
1647477820000|2022-03-17 00:43:40|184.54|182.34|184.62|182.42|184.62|182.42|184.54|182.34|0
1647477830000|2022-03-17 00:43:50|184.7|182.5|184.7|182.5|184.78|182.58|184.7|182.5|0
1647477840000|2022-03-17 00:44:00|184.78|182.58|184.7|182.5|184.78|182.58|184.7|182.5|0
1647477850000|2022-03-17 00:44:10|184.94|182.74|184.87|182.67|184.94|182.74|184.87|182.67|0
1647477860000|2022-03-17 00:44:20|184.94|182.74|184.87|182.67|185.03|182.83|184.87|182.67|0
1647477870000|2022-03-17 00:44:30|184.7|182.5|184.86|182.66|184.87|182.67|184.7|182.5|0
1647477890000|2022-03-17 00:44:50|184.78|182.58|184.7|182.5|184.78|182.58|184.7|182.5|0
1647477900000|2022-03-17 00:45:00|184.78|182.58|184.94|182.74|184.94|182.74|184.7|182.5|0
1647477910000|2022-03-17 00:45:10|185.03|182.83|185.19|182.99|185.19|182.99|185.03|182.83|0
1647477920000|2022-03-17 00:45:20|185.03|182.83|185.03|182.83|185.03|182.83|185.03|182.83|0
1647477930000|2022-03-17 00:45:30|185.19|182.99|185.19|182.99|185.19|182.99|185.19|182.99|0
1647477940000|2022-03-17 00:45:40|185.27|183.07|185.36|183.16|185.36|183.16|185.27|183.07|0
1647477950000|2022-03-17 00:45:50|185.27|183.07|185.27|183.07|185.27|183.07|185.27|183.07|0
1647477960000|2022-03-17 00:46:00|185.36|183.16|185.36|183.16|185.36|183.16|185.19|182.99|0
1647477970000|2022-03-17 00:46:10|185.19|182.99|185.44|183.24|185.44|183.24|185.19|182.99|0
1647477980000|2022-03-17 00:46:20|185.52|183.32|185.69|183.49|185.69|183.49|185.52|183.32|0
1647477990000|2022-03-17 00:46:30|185.52|183.32|185.6|183.4|185.6|183.4|185.52|183.32|0
1647478000000|2022-03-17 00:46:40|185.52|183.32|185.52|183.32|185.52|183.32|185.52|183.32|0
1647478010000|2022-03-17 00:46:50|185.36|183.16|185.19|182.99|185.36|183.16|185.19|182.99|0
1647478020000|2022-03-17 00:47:00|185.11|182.91|185.03|182.83|185.19|182.99|185.03|182.83|0
1647478040000|2022-03-17 00:47:20|185.19|182.99|185.27|183.07|185.27|183.07|185.19|182.99|0
1647478050000|2022-03-17 00:47:30|185.19|182.99|185.03|182.83|185.19|182.99|185.03|182.83|0
1647478060000|2022-03-17 00:47:40|185.19|182.99|185.19|182.99|185.19|182.99|185.19|182.99|0
1647478070000|2022-03-17 00:47:50|185.03|182.83|185.03|182.83|185.03|182.83|185.03|182.83|0
1647478080000|2022-03-17 00:48:00|185.1|182.9|185.1|182.9|185.1|182.9|185.1|182.9|0
1647478090000|2022-03-17 00:48:10|185.19|182.99|185.35|183.15|185.35|183.15|185.19|182.99|0
1647478110000|2022-03-17 00:48:30|185.43|183.23|185.68|183.48|185.68|183.48|185.43|183.23|0
1647478120000|2022-03-17 00:48:40|185.52|183.32|185.52|183.32|185.52|183.32|185.52|183.32|0
1647478140000|2022-03-17 00:49:00|185.43|183.23|185.68|183.48|185.68|183.48|185.43|183.23|0
1647478150000|2022-03-17 00:49:10|185.6|183.4|185.6|183.4|185.68|183.48|185.6|183.4|0
1647478160000|2022-03-17 00:49:20|185.52|183.32|185.52|183.32|185.52|183.32|185.35|183.15|0
1647478170000|2022-03-17 00:49:30|185.43|183.23|185.52|183.32|185.52|183.32|185.43|183.23|0
1647478180000|2022-03-17 00:49:40|185.43|183.23|185.35|183.15|185.43|183.23|185.35|183.15|0
1647478190000|2022-03-17 00:49:50|185.43|183.23|185.43|183.23|185.52|183.32|185.43|183.23|0
1647478200000|2022-03-17 00:50:00|185.35|183.15|185.68|183.48|185.68|183.48|185.35|183.15|0
1647478210000|2022-03-17 00:50:10|185.6|183.4|185.85|183.65|185.85|183.65|185.6|183.4|0
1647478220000|2022-03-17 00:50:20|185.35|183.15|185.35|183.15|185.35|183.15|185.35|183.15|0
1647478230000|2022-03-17 00:50:30|185.52|183.32|185.52|183.32|185.52|183.32|185.35|183.15|0
1647478240000|2022-03-17 00:50:40|185.6|183.4|185.52|183.32|185.6|183.4|185.52|183.32|0
1647478250000|2022-03-17 00:50:50|185.68|183.48|185.68|183.48|185.76|183.56|185.68|183.48|0
1647478260000|2022-03-17 00:51:00|185.52|183.32|185.68|183.48|185.68|183.48|185.52|183.32|0
1647478270000|2022-03-17 00:51:10|185.76|183.56|185.85|183.65|185.85|183.65|185.76|183.56|0
1647478280000|2022-03-17 00:51:20|185.92|183.72|186.18|183.98|186.18|183.98|185.92|183.72|0
1647478290000|2022-03-17 00:51:30|186.34|184.14|186.34|184.14|186.34|184.14|186.34|184.14|0
1647478300000|2022-03-17 00:51:40|186.75|184.55|186.67|184.47|186.75|184.55|186.67|184.47|0
1647478310000|2022-03-17 00:51:50|186.51|184.31|186.51|184.31|186.51|184.31|186.51|184.31|0
1647478320000|2022-03-17 00:52:00|186.59|184.39|187.33|185.13|187.33|185.13|186.59|184.39|0
1647478330000|2022-03-17 00:52:10|187.17|184.97|186.84|184.64|187.17|184.97|186.84|184.64|0
1647478350000|2022-03-17 00:52:30|186.51|184.31|186.51|184.31|186.67|184.47|186.51|184.31|0
1647478360000|2022-03-17 00:52:40|186.5|184.3|186.84|184.64|186.84|184.64|186.5|184.3|0
1647478380000|2022-03-17 00:53:00|186.75|184.55|186.5|184.3|186.75|184.55|186.5|184.3|0
1647478410000|2022-03-17 00:53:30|186.67|184.47|186.67|184.47|186.67|184.47|186.67|184.47|0
1647478420000|2022-03-17 00:53:40|186.5|184.3|186.5|184.3|186.5|184.3|186.5|184.3|0
1647478430000|2022-03-17 00:53:50|186.67|184.47|186.67|184.47|186.83|184.63|186.67|184.47|0
1647478440000|2022-03-17 00:54:00|186.75|184.55|186.75|184.55|186.75|184.55|186.75|184.55|0
1647478450000|2022-03-17 00:54:10|186.67|184.47|186.58|184.38|186.83|184.63|186.58|184.38|0
1647478460000|2022-03-17 00:54:20|185.51|183.31|185.68|183.48|185.68|183.48|185.51|183.31|0
1647478470000|2022-03-17 00:54:30|185.35|183.15|185.51|183.31|185.51|183.31|185.26|183.06|0
1647478480000|2022-03-17 00:54:40|185.68|183.48|185.84|183.64|185.84|183.64|185.68|183.48|0
1647478490000|2022-03-17 00:54:50|186.01|183.81|185.75|183.55|186.01|183.81|185.75|183.55|0
1647478500000|2022-03-17 00:55:00|186.17|183.97|186.08|183.88|186.17|183.97|186.01|183.81|0
1647478510000|2022-03-17 00:55:10|186.01|183.81|186.01|183.81|186.01|183.81|186.01|183.81|0
1647478520000|2022-03-17 00:55:20|185.75|183.55|185.84|183.64|185.84|183.64|185.75|183.55|0
1647478530000|2022-03-17 00:55:30|185.92|183.72|185.84|183.64|185.92|183.72|185.84|183.64|0
1647478540000|2022-03-17 00:55:40|185.67|183.47|185.84|183.64|185.84|183.64|185.67|183.47|0
1647478550000|2022-03-17 00:55:50|185.75|183.55|185.75|183.55|185.75|183.55|185.75|183.55|0
1647478560000|2022-03-17 00:56:00|185.67|183.47|185.67|183.47|185.75|183.55|185.67|183.47|0
1647478570000|2022-03-17 00:56:10|185.34|183.14|185.51|183.31|185.51|183.31|185.34|183.14|0
1647478580000|2022-03-17 00:56:20|185.67|183.47|185.84|183.64|185.84|183.64|185.51|183.31|0
1647478590000|2022-03-17 00:56:30|185.67|183.47|185.59|183.39|185.75|183.55|185.59|183.39|0
1647478600000|2022-03-17 00:56:40|185.67|183.47|185.51|183.31|185.67|183.47|185.51|183.31|0
1647478610000|2022-03-17 00:56:50|185.59|183.39|185.34|183.14|185.59|183.39|185.34|183.14|0
1647478620000|2022-03-17 00:57:00|185.59|183.39|185.67|183.47|185.67|183.47|185.59|183.39|0
1647478630000|2022-03-17 00:57:10|185.59|183.39|185.42|183.22|185.59|183.39|185.34|183.14|0
1647478640000|2022-03-17 00:57:20|185.34|183.14|185.67|183.47|185.67|183.47|185.34|183.14|0
1647478650000|2022-03-17 00:57:30|185.51|183.31|185.42|183.22|185.51|183.31|185.42|183.22|0
1647478660000|2022-03-17 00:57:40|185.51|183.31|185.67|183.47|185.67|183.47|185.34|183.14|0
1647478680000|2022-03-17 00:58:00|185.59|183.39|185.59|183.39|185.59|183.39|185.59|183.39|0
1647478690000|2022-03-17 00:58:10|185.67|183.47|185.67|183.47|185.67|183.47|185.59|183.39|0
1647478710000|2022-03-17 00:58:30|185.75|183.55|185.84|183.64|185.84|183.64|185.75|183.55|0
1647478720000|2022-03-17 00:58:40|185.67|183.47|185.67|183.47|185.67|183.47|185.67|183.47|0
1647478730000|2022-03-17 00:58:50|185.58|183.38|185.67|183.47|185.67|183.47|185.58|183.38|0
1647478740000|2022-03-17 00:59:00|185.5|183.3|185.34|183.14|185.5|183.3|185.34|183.14|0
1647478750000|2022-03-17 00:59:10|185.5|183.3|185.58|183.38|185.58|183.38|185.5|183.3|0
1647478760000|2022-03-17 00:59:20|185.67|183.47|185.67|183.47|185.67|183.47|185.58|183.38|0
1647478790000|2022-03-17 00:59:50|185.5|183.3|185.83|183.63|185.83|183.63|185.5|183.3|0
1647478800000|2022-03-17 01:00:00|186|183.8|185.83|183.63|186|183.8|185.83|183.63|0
1647478810000|2022-03-17 01:00:10|185.75|183.55|185.75|183.55|185.75|183.55|185.75|183.55|0
1647478820000|2022-03-17 01:00:20|185.42|183.22|185.17|182.97|185.42|183.22|185.17|182.97|0
1647478830000|2022-03-17 01:00:30|185.01|182.81|185.17|182.97|185.17|182.97|185.01|182.81|0
1647478840000|2022-03-17 01:00:40|185.01|182.81|185.01|182.81|185.01|182.81|185.01|182.81|0
1647478850000|2022-03-17 01:00:50|185.17|182.97|185.09|182.89|185.17|182.97|185.01|182.81|0
1647478860000|2022-03-17 01:01:00|184.84|182.64|185.17|182.97|185.25|183.05|184.84|182.64|0
1647478870000|2022-03-17 01:01:10|185.34|183.14|185.34|183.14|185.42|183.22|185.25|183.05|0
1647478880000|2022-03-17 01:01:20|185.25|183.05|185.09|182.89|185.34|183.14|185.09|182.89|0
1647478890000|2022-03-17 01:01:30|185.25|183.05|185.5|183.3|185.5|183.3|185.25|183.05|0
1647478900000|2022-03-17 01:01:40|185.17|182.97|185.01|182.81|185.17|182.97|185.01|182.81|0
1647478910000|2022-03-17 01:01:50|185.17|182.97|184.84|182.64|185.17|182.97|184.84|182.64|0
1647478920000|2022-03-17 01:02:00|184.68|182.48|184.84|182.64|184.84|182.64|184.68|182.48|0
1647478930000|2022-03-17 01:02:10|185.17|182.97|185.17|182.97|185.17|182.97|185.17|182.97|0
1647478940000|2022-03-17 01:02:20|185.34|183.14|185.01|182.81|185.34|183.14|185.01|182.81|0
1647478950000|2022-03-17 01:02:30|185.17|182.97|185.34|183.14|185.34|183.14|185.17|182.97|0
1647478960000|2022-03-17 01:02:40|185.5|183.3|185.33|183.13|185.5|183.3|185.33|183.13|0
1647478970000|2022-03-17 01:02:50|185.17|182.97|185|182.8|185.33|183.13|185|182.8|0
1647478980000|2022-03-17 01:03:00|185.17|182.97|185.33|183.13|185.33|183.13|185.17|182.97|0
1647478990000|2022-03-17 01:03:10|185.25|183.05|185.17|182.97|185.33|183.13|185.17|182.97|0
1647479000000|2022-03-17 01:03:20|185.33|183.13|185.17|182.97|185.5|183.3|185.17|182.97|0
1647479010000|2022-03-17 01:03:30|185.25|183.05|185.5|183.3|185.5|183.3|185.25|183.05|0
1647479020000|2022-03-17 01:03:40|185.83|183.63|185.83|183.63|185.83|183.63|185.66|183.46|0
1647479030000|2022-03-17 01:03:50|185.74|183.54|185.66|183.46|185.74|183.54|185.66|183.46|0
1647479040000|2022-03-17 01:04:00|185.5|183.3|185.33|183.13|185.5|183.3|185.17|182.97|0
1647479050000|2022-03-17 01:04:10|185.5|183.3|185.5|183.3|185.58|183.38|185.41|183.21|0
1647479060000|2022-03-17 01:04:20|185.33|183.13|185|182.8|185.33|183.13|185|182.8|0
1647479070000|2022-03-17 01:04:30|185.08|182.88|185.17|182.97|185.17|182.97|185.08|182.88|0
1647479080000|2022-03-17 01:04:40|185.41|183.21|185.08|182.88|185.41|183.21|185.08|182.88|0
1647479090000|2022-03-17 01:04:50|185.17|182.97|185.25|183.05|185.33|183.13|185.17|182.97|0
1647479100000|2022-03-17 01:05:00|185.17|182.97|185.33|183.13|185.58|183.38|185.17|182.97|0
1647479110000|2022-03-17 01:05:10|185.25|183.05|185.25|183.05|185.25|183.05|185.17|182.97|0
1647479120000|2022-03-17 01:05:20|185.17|182.97|184.59|182.39|185.17|182.97|184.59|182.39|0
1647479130000|2022-03-17 01:05:30|184.34|182.14|184.51|182.31|184.51|182.31|184.34|182.14|0
1647479140000|2022-03-17 01:05:40|184.42|182.22|184.34|182.14|184.42|182.22|184.34|182.14|0
1647479150000|2022-03-17 01:05:50|184.42|182.22|184.34|182.14|184.67|182.47|184.34|182.14|0
1647479160000|2022-03-17 01:06:00|184.51|182.31|184.51|182.31|184.51|182.31|184.51|182.31|0
1647479170000|2022-03-17 01:06:10|184.34|182.14|184.34|182.14|184.34|182.14|184.34|182.14|0
1647479180000|2022-03-17 01:06:20|184.18|181.98|184.51|182.31|184.51|182.31|184.18|181.98|0
1647479190000|2022-03-17 01:06:30|184.34|182.14|184.34|182.14|184.34|182.14|184.18|181.98|0
1647479200000|2022-03-17 01:06:40|184.18|181.98|184.34|182.14|184.34|182.14|184.18|181.98|0
1647479210000|2022-03-17 01:06:50|184.51|182.31|184.42|182.22|184.51|182.31|184.34|182.14|0
1647479220000|2022-03-17 01:07:00|184.51|182.31|184.51|182.31|184.51|182.31|184.51|182.31|0
1647479230000|2022-03-17 01:07:10|184.34|182.14|184.18|181.98|184.34|182.14|184.18|181.98|0
1647479240000|2022-03-17 01:07:20|183.19|180.99|183.19|180.99|183.19|180.99|183.19|180.99|0
1647479250000|2022-03-17 01:07:30|183.03|180.83|182.94|180.74|183.19|180.99|182.94|180.74|0
1647479260000|2022-03-17 01:07:40|182.86|180.66|182.86|180.66|182.86|180.66|182.86|180.66|0
1647479270000|2022-03-17 01:07:50|183.03|180.83|182.86|180.66|183.03|180.83|182.86|180.66|0
1647479280000|2022-03-17 01:08:00|183.03|180.83|182.86|180.66|183.03|180.83|182.86|180.66|0
1647479290000|2022-03-17 01:08:10|183.03|180.83|183.03|180.83|183.03|180.83|183.03|180.83|0
1647479310000|2022-03-17 01:08:30|183.19|180.99|183.19|180.99|183.19|180.99|183.19|180.99|0
1647479320000|2022-03-17 01:08:40|183.35|181.15|183.1|180.9|183.35|181.15|183.1|180.9|0
1647479330000|2022-03-17 01:08:50|183.02|180.82|183.02|180.82|183.02|180.82|183.02|180.82|0
1647479340000|2022-03-17 01:09:00|183.1|180.9|183.35|181.15|183.35|181.15|183.1|180.9|0
1647479350000|2022-03-17 01:09:10|183.52|181.32|183.52|181.32|183.52|181.32|183.52|181.32|0
1647479360000|2022-03-17 01:09:20|183.35|181.15|183.35|181.15|183.35|181.15|183.35|181.15|0
1647479370000|2022-03-17 01:09:30|183.52|181.32|183.52|181.32|183.52|181.32|183.52|181.32|0
1647479390000|2022-03-17 01:09:50|183.68|181.48|183.84|181.64|183.84|181.64|183.68|181.48|0
1647479400000|2022-03-17 01:10:00|184.09|181.89|184.17|181.97|184.17|181.97|184.01|181.81|0
1647479410000|2022-03-17 01:10:10|183.76|181.56|183.68|181.48|183.76|181.56|183.68|181.48|0
1647479420000|2022-03-17 01:10:20|183.19|180.99|183.02|180.82|183.19|180.99|183.02|180.82|0
1647479430000|2022-03-17 01:10:30|182.94|180.74|183.02|180.82|183.02|180.82|182.94|180.74|0
1647479440000|2022-03-17 01:10:40|182.94|180.74|183.02|180.82|183.19|180.99|182.86|180.66|0
1647479450000|2022-03-17 01:10:50|183.19|180.99|183.19|180.99|183.19|180.99|183.19|180.99|0
1647479460000|2022-03-17 01:11:00|183.35|181.15|183.35|181.15|183.35|181.15|183.35|181.15|0
1647479470000|2022-03-17 01:11:10|183.19|180.99|183.19|180.99|183.19|180.99|183.1|180.9|0
1647479480000|2022-03-17 01:11:20|183.02|180.82|183.26|181.06|183.26|181.06|183.02|180.82|0
1647479490000|2022-03-17 01:11:30|183.19|180.99|183.18|180.98|183.19|180.99|183.18|180.98|0
1647479500000|2022-03-17 01:11:40|183.02|180.82|182.86|180.66|183.02|180.82|182.86|180.66|0
1647479510000|2022-03-17 01:11:50|182.77|180.57|182.86|180.66|182.86|180.66|182.77|180.57|0
1647479530000|2022-03-17 01:12:10|183.02|180.82|182.86|180.66|183.02|180.82|182.86|180.66|0
1647479540000|2022-03-17 01:12:20|182.77|180.57|182.69|180.49|182.77|180.57|182.69|180.49|0
1647479550000|2022-03-17 01:12:30|182.77|180.57|182.86|180.66|182.86|180.66|182.77|180.57|0
1647479570000|2022-03-17 01:12:50|183.02|180.82|183.18|180.98|183.18|180.98|183.02|180.82|0
1647479580000|2022-03-17 01:13:00|183.35|181.15|183.26|181.06|183.35|181.15|183.26|181.06|0
1647479590000|2022-03-17 01:13:10|183.35|181.15|183.18|180.98|183.35|181.15|183.18|180.98|0
1647479600000|2022-03-17 01:13:20|183.35|181.15|183.35|181.15|183.35|181.15|183.35|181.15|0
1647479610000|2022-03-17 01:13:30|183.18|180.98|183.18|180.98|183.18|180.98|183.18|180.98|0
1647479620000|2022-03-17 01:13:40|183.02|180.82|183.18|180.98|183.18|180.98|183.02|180.82|0
1647479630000|2022-03-17 01:13:50|183.02|180.82|182.85|180.65|183.02|180.82|182.85|180.65|0
1647479640000|2022-03-17 01:14:00|182.69|180.49|182.53|180.33|182.69|180.49|182.53|180.33|0
1647479650000|2022-03-17 01:14:10|182.36|180.16|182.36|180.16|182.36|180.16|182.36|180.16|0
1647479660000|2022-03-17 01:14:20|182.53|180.33|182.36|180.16|182.53|180.33|182.28|180.08|0
1647479670000|2022-03-17 01:14:30|182.2|180|182.53|180.33|182.53|180.33|182.2|180|0
1647479680000|2022-03-17 01:14:40|182.85|180.65|182.85|180.65|182.85|180.65|182.77|180.57|0
1647479690000|2022-03-17 01:14:50|182.77|180.57|182.44|180.24|182.77|180.57|182.36|180.16|0
1647479700000|2022-03-17 01:15:00|182.36|180.16|182.77|180.57|182.77|180.57|182.36|180.16|0
1647479710000|2022-03-17 01:15:10|182.44|180.24|182.2|180|182.44|180.24|182.2|180|0
1647479720000|2022-03-17 01:15:20|182.36|180.16|181.87|179.67|182.36|180.16|181.87|179.67|0
1647479730000|2022-03-17 01:15:30|181.95|179.75|182.2|180|182.2|180|181.95|179.75|0
1647479740000|2022-03-17 01:15:40|182.36|180.16|182.03|179.83|182.36|180.16|182.03|179.83|0
1647479750000|2022-03-17 01:15:50|181.87|179.67|182.36|180.16|182.36|180.16|181.87|179.67|0
1647479760000|2022-03-17 01:16:00|182.69|180.49|182.69|180.49|182.69|180.49|182.69|180.49|0
1647479770000|2022-03-17 01:16:10|182.52|180.32|182.85|180.65|182.85|180.65|182.52|180.32|0
1647479780000|2022-03-17 01:16:20|182.77|180.57|182.69|180.49|182.77|180.57|182.69|180.49|0
1647479790000|2022-03-17 01:16:30|182.36|180.16|182.2|180|182.36|180.16|182.03|179.83|0
1647479800000|2022-03-17 01:16:40|182.03|179.83|181.71|179.51|182.03|179.83|181.71|179.51|0
1647479810000|2022-03-17 01:16:50|181.38|179.18|181.22|179.02|181.38|179.18|181.22|179.02|0
1647479820000|2022-03-17 01:17:00|181.54|179.34|182.03|179.83|182.2|180|181.54|179.34|0
1647479830000|2022-03-17 01:17:10|182.69|180.49|182.36|180.16|182.69|180.49|182.36|180.16|0
1647479840000|2022-03-17 01:17:20|182.52|180.32|182.69|180.49|182.76|180.56|182.52|180.32|0
1647479850000|2022-03-17 01:17:30|182.93|180.73|182.93|180.73|182.93|180.73|182.93|180.73|0
1647479860000|2022-03-17 01:17:40|183.01|180.81|183.18|180.98|183.18|180.98|183.01|180.81|0
1647479870000|2022-03-17 01:17:50|183.34|181.14|183.26|181.06|183.34|181.14|183.18|180.98|0
1647479880000|2022-03-17 01:18:00|183.34|181.14|182.85|180.65|183.34|181.14|182.85|180.65|0
1647479890000|2022-03-17 01:18:10|183.01|180.81|183.01|180.81|183.01|180.81|183.01|180.81|0
1647479900000|2022-03-17 01:18:20|182.85|180.65|182.85|180.65|182.93|180.73|182.85|180.65|0
1647479910000|2022-03-17 01:18:30|183.01|180.81|183.01|180.81|183.01|180.81|183.01|180.81|0
1647479920000|2022-03-17 01:18:40|182.93|180.73|182.68|180.48|182.93|180.73|182.52|180.32|0
1647479930000|2022-03-17 01:18:50|182.76|180.56|182.68|180.48|182.85|180.65|182.68|180.48|0
1647479940000|2022-03-17 01:19:00|182.76|180.56|182.52|180.32|182.76|180.56|182.52|180.32|0
1647479950000|2022-03-17 01:19:10|182.36|180.16|182.6|180.4|182.6|180.4|182.36|180.16|0
1647479960000|2022-03-17 01:19:20|182.68|180.48|182.68|180.48|182.76|180.56|182.68|180.48|0
1647479980000|2022-03-17 01:19:40|182.85|180.65|182.68|180.48|182.85|180.65|182.6|180.4|0
1647479990000|2022-03-17 01:19:50|182.52|180.32|182.52|180.32|182.52|180.32|182.52|180.32|0
1647480000000|2022-03-17 01:20:00|182.6|180.4|182.92|180.72|182.92|180.72|182.6|180.4|0
1647480010000|2022-03-17 01:20:10|183.25|181.05|183.34|181.14|183.34|181.14|183.17|180.97|0
1647480020000|2022-03-17 01:20:20|183.25|181.05|183.34|181.14|183.34|181.14|183.25|181.05|0
1647480030000|2022-03-17 01:20:30|183.17|180.97|183.17|180.97|183.17|180.97|182.92|180.72|0
1647480040000|2022-03-17 01:20:40|183.09|180.89|183.17|180.97|183.17|180.97|183.01|180.81|0
1647480050000|2022-03-17 01:20:50|183.01|180.81|183.17|180.97|183.17|180.97|183.01|180.81|0
1647480060000|2022-03-17 01:21:00|183.34|181.14|183.5|181.3|183.5|181.3|183.25|181.05|0
1647480070000|2022-03-17 01:21:10|183.34|181.14|183.09|180.89|183.34|181.14|183.09|180.89|0
1647480080000|2022-03-17 01:21:20|183.17|180.97|183.01|180.81|183.25|181.05|183.01|180.81|0
1647480090000|2022-03-17 01:21:30|182.92|180.72|182.76|180.56|182.92|180.72|182.68|180.48|0
1647480100000|2022-03-17 01:21:40|182.68|180.48|182.43|180.23|182.68|180.48|182.35|180.15|0
1647480110000|2022-03-17 01:21:50|182.35|180.15|182.19|179.99|182.35|180.15|182.19|179.99|0
1647480120000|2022-03-17 01:22:00|182.03|179.83|182.52|180.32|182.52|180.32|182.03|179.83|0
1647480130000|2022-03-17 01:22:10|182.68|180.48|182.52|180.32|182.68|180.48|182.35|180.15|0
1647480140000|2022-03-17 01:22:20|182.68|180.48|182.76|180.56|182.76|180.56|182.52|180.32|0
1647480150000|2022-03-17 01:22:30|182.68|180.48|182.84|180.64|182.92|180.72|182.68|180.48|0
1647480170000|2022-03-17 01:22:50|183.17|180.97|183.17|180.97|183.17|180.97|183.17|180.97|0
1647480180000|2022-03-17 01:23:00|183.01|180.81|183.01|180.81|183.17|180.97|183.01|180.81|0
1647480190000|2022-03-17 01:23:10|183.08|180.88|183.01|180.81|183.17|180.97|183.01|180.81|0
1647480200000|2022-03-17 01:23:20|182.84|180.64|183.33|181.13|183.33|181.13|182.84|180.64|0
1647480210000|2022-03-17 01:23:30|183.25|181.05|183|180.8|183.25|181.05|183|180.8|0
1647480220000|2022-03-17 01:23:40|183.08|180.88|183|180.8|183.08|180.88|183|180.8|0
1647480230000|2022-03-17 01:23:50|183.17|180.97|183|180.8|183.17|180.97|183|180.8|0
1647480240000|2022-03-17 01:24:00|183.08|180.88|182.84|180.64|183.08|180.88|182.84|180.64|0
1647480250000|2022-03-17 01:24:10|182.76|180.56|181.61|179.41|182.84|180.64|181.61|179.41|0
1647480260000|2022-03-17 01:24:20|181.86|179.66|181.86|179.66|182.02|179.82|181.86|179.66|0
1647480270000|2022-03-17 01:24:30|181.77|179.57|181.53|179.33|181.77|179.57|181.53|179.33|0
1647480280000|2022-03-17 01:24:40|181.37|179.17|181.45|179.25|181.45|179.25|181.37|179.17|0
1647480290000|2022-03-17 01:24:50|181.37|179.17|181.37|179.17|181.37|179.17|181.2|179|0
1647480300000|2022-03-17 01:25:00|181.04|178.84|181.28|179.08|181.28|179.08|180.88|178.68|0
1647480310000|2022-03-17 01:25:10|181.2|179|181.04|178.84|181.2|179|180.88|178.68|0
1647480320000|2022-03-17 01:25:20|181.37|179.17|181.04|178.84|181.37|179.17|181.04|178.84|0
1647480330000|2022-03-17 01:25:30|180.88|178.68|181.04|178.84|181.04|178.84|180.88|178.68|0
1647480340000|2022-03-17 01:25:40|181.12|178.92|180.71|178.51|181.12|178.92|180.71|178.51|0
1647480350000|2022-03-17 01:25:50|180.88|178.68|180.96|178.76|181.2|179|180.88|178.68|0
1647480360000|2022-03-17 01:26:00|180.88|178.68|180.71|178.51|180.88|178.68|180.71|178.51|0
1647480370000|2022-03-17 01:26:10|180.55|178.35|180.55|178.35|180.63|178.43|180.55|178.35|0
1647480380000|2022-03-17 01:26:20|180.3|178.1|180.06|177.86|180.3|178.1|180.06|177.86|0
1647480390000|2022-03-17 01:26:30|179.98|177.78|179.9|177.7|179.98|177.78|179.9|177.7|0
1647480400000|2022-03-17 01:26:40|179.58|177.38|180.06|177.86|180.06|177.86|179.58|177.38|0
1647480410000|2022-03-17 01:26:50|179.25|177.05|179.41|177.21|179.41|177.21|179.25|177.05|0
1647480420000|2022-03-17 01:27:00|179.25|177.05|179.09|176.89|179.25|177.05|179.09|176.89|0
1647480430000|2022-03-17 01:27:10|179.17|176.97|179.57|177.37|179.74|177.54|179.17|176.97|0
1647480440000|2022-03-17 01:27:20|179.74|177.54|179.9|177.7|179.98|177.78|179.74|177.54|0
1647480450000|2022-03-17 01:27:30|179.74|177.54|179.9|177.7|179.9|177.7|179.74|177.54|0
1647480460000|2022-03-17 01:27:40|180.06|177.86|179.9|177.7|180.06|177.86|179.9|177.7|0
1647480470000|2022-03-17 01:27:50|180.06|177.86|180.22|178.02|180.39|178.19|180.06|177.86|0
1647480480000|2022-03-17 01:28:00|180.39|178.19|180.55|178.35|180.55|178.35|180.39|178.19|0
1647480490000|2022-03-17 01:28:10|180.71|178.51|180.22|178.02|180.71|178.51|180.22|178.02|0
1647480500000|2022-03-17 01:28:20|180.39|178.19|179.74|177.54|180.39|178.19|179.74|177.54|0
1647480510000|2022-03-17 01:28:30|179.41|177.21|179.09|176.89|179.41|177.21|179.09|176.89|0
1647480520000|2022-03-17 01:28:40|179.41|177.21|179.57|177.37|179.57|177.37|179.41|177.21|0
1647480530000|2022-03-17 01:28:50|179.41|177.21|179.57|177.37|179.57|177.37|179.41|177.21|0
1647480540000|2022-03-17 01:29:00|179.41|177.21|179.33|177.13|179.41|177.21|179.09|176.89|0
1647480550000|2022-03-17 01:29:10|179.09|176.89|179.25|177.05|179.25|177.05|179|176.8|0
1647480560000|2022-03-17 01:29:20|179.33|177.13|179.09|176.89|179.33|177.13|179.09|176.89|0
1647480570000|2022-03-17 01:29:30|178.92|176.72|178.35|176.15|179|176.8|178.35|176.15|0
1647480580000|2022-03-17 01:29:40|178.6|176.4|178.35|176.15|178.6|176.4|178.35|176.15|0
1647480590000|2022-03-17 01:29:50|177.95|175.75|177.95|175.75|178.19|175.99|177.95|175.75|0
1647480600000|2022-03-17 01:30:00|178.11|175.91|177.95|175.75|178.11|175.91|177.95|175.75|0
1647480610000|2022-03-17 01:30:10|177.79|175.59|177.87|175.67|177.87|175.67|177.79|175.59|0
1647480620000|2022-03-17 01:30:20|178.19|175.99|177.95|175.75|178.19|175.99|177.95|175.75|0
1647480630000|2022-03-17 01:30:30|177.79|175.59|177.79|175.59|177.79|175.59|177.63|175.43|0
1647480640000|2022-03-17 01:30:40|177.87|175.67|177.95|175.75|177.95|175.75|177.87|175.67|0
1647480650000|2022-03-17 01:30:50|178.11|175.91|178.92|176.72|178.92|176.72|178.11|175.91|0
1647480660000|2022-03-17 01:31:00|178.76|176.56|179.49|177.29|179.49|177.29|178.76|176.56|0
1647480670000|2022-03-17 01:31:10|179.57|177.37|179.57|177.37|179.73|177.53|179.57|177.37|0
1647480680000|2022-03-17 01:31:20|179.73|177.53|179.89|177.69|179.89|177.69|179.73|177.53|0
1647480690000|2022-03-17 01:31:30|180.06|177.86|180.54|178.34|180.54|178.34|180.06|177.86|0
1647480700000|2022-03-17 01:31:40|180.46|178.26|180.54|178.34|180.54|178.34|180.3|178.1|0
1647480710000|2022-03-17 01:31:50|180.46|178.26|180.22|178.02|180.46|178.26|180.22|178.02|0
1647480720000|2022-03-17 01:32:00|180.38|178.18|180.46|178.26|180.46|178.26|180.3|178.1|0
1647480730000|2022-03-17 01:32:10|180.54|178.34|180.54|178.34|180.54|178.34|180.3|178.1|0
1647480740000|2022-03-17 01:32:20|180.46|178.26|180.38|178.18|180.54|178.34|180.3|178.1|0
1647480750000|2022-03-17 01:32:30|180.3|178.1|180.05|177.85|180.38|178.18|180.05|177.85|0
1647480760000|2022-03-17 01:32:40|179.97|177.77|179.89|177.69|179.97|177.77|179.73|177.53|0
1647480770000|2022-03-17 01:32:50|179.48|177.28|179.24|177.04|179.48|177.28|179.24|177.04|0
1647480780000|2022-03-17 01:33:00|179.4|177.2|179.89|177.69|179.89|177.69|179.4|177.2|0
1647480790000|2022-03-17 01:33:10|180.05|177.85|180.22|178.02|180.22|178.02|179.97|177.77|0
1647480800000|2022-03-17 01:33:20|180.38|178.18|180.38|178.18|180.38|178.18|180.38|178.18|0
1647480810000|2022-03-17 01:33:30|180.22|178.02|180.22|178.02|180.22|178.02|180.22|178.02|0
1647480820000|2022-03-17 01:33:40|180.05|177.85|179.89|177.69|180.05|177.85|179.89|177.69|0
1647480830000|2022-03-17 01:33:50|179.73|177.53|179.81|177.61|179.81|177.61|179.73|177.53|0
1647480840000|2022-03-17 01:34:00|179.89|177.69|179.57|177.37|179.89|177.69|179.57|177.37|0
1647480850000|2022-03-17 01:34:10|179.24|177.04|179.32|177.12|179.32|177.12|179.24|177.04|0
1647480860000|2022-03-17 01:34:20|179.4|177.2|179.24|177.04|179.48|177.28|179.24|177.04|0
1647480870000|2022-03-17 01:34:30|179.16|176.96|179.4|177.2|179.4|177.2|179.16|176.96|0
1647480880000|2022-03-17 01:34:40|179.73|177.53|179.8|177.6|179.89|177.69|179.73|177.53|0
1647480890000|2022-03-17 01:34:50|179.73|177.53|179.73|177.53|179.73|177.53|179.56|177.36|0
1647480900000|2022-03-17 01:35:00|179.64|177.44|179.48|177.28|179.73|177.53|179.48|177.28|0
1647480910000|2022-03-17 01:35:10|179.24|177.04|178.92|176.72|179.24|177.04|178.92|176.72|0
1647480920000|2022-03-17 01:35:20|179.16|176.96|179.08|176.88|179.16|176.96|179.08|176.88|0
1647480930000|2022-03-17 01:35:30|178.92|176.72|178.59|176.39|178.92|176.72|178.51|176.31|0
1647480940000|2022-03-17 01:35:40|178.43|176.23|178.11|175.91|178.43|176.23|178.11|175.91|0
1647480950000|2022-03-17 01:35:50|177.94|175.74|177.94|175.74|177.94|175.74|177.94|175.74|0
1647480960000|2022-03-17 01:36:00|178.11|175.91|178.59|176.39|178.59|176.39|178.11|175.91|0
1647480970000|2022-03-17 01:36:10|178.75|176.55|178.83|176.63|179.4|177.2|178.75|176.55|0
1647480980000|2022-03-17 01:36:20|178.91|176.71|178.67|176.47|178.99|176.79|178.67|176.47|0
1647480990000|2022-03-17 01:36:30|178.83|176.63|178.83|176.63|178.91|176.71|178.83|176.63|0
1647481000000|2022-03-17 01:36:40|178.43|176.23|178.34|176.14|178.43|176.23|178.27|176.07|0
1647481010000|2022-03-17 01:36:50|178.27|176.07|177.94|175.74|178.27|176.07|177.94|175.74|0
1647481020000|2022-03-17 01:37:00|178.27|176.07|177.94|175.74|178.43|176.23|177.94|175.74|0
1647481030000|2022-03-17 01:37:10|177.62|175.42|177.7|175.5|177.7|175.5|177.62|175.42|0
1647481040000|2022-03-17 01:37:20|177.94|175.74|178.27|176.07|178.27|176.07|177.94|175.74|0
1647481050000|2022-03-17 01:37:30|178.43|176.23|178.34|176.14|178.5|176.3|178.34|176.14|0
1647481060000|2022-03-17 01:37:40|178.18|175.98|178.1|175.9|178.18|175.98|178.1|175.9|0
1647481070000|2022-03-17 01:37:50|178.18|175.98|178.1|175.9|178.18|175.98|178.1|175.9|0
1647481080000|2022-03-17 01:38:00|178.18|175.98|177.94|175.74|178.43|176.23|177.94|175.74|0
1647481090000|2022-03-17 01:38:10|178.02|175.82|178.26|176.06|178.26|176.06|177.94|175.74|0
1647481100000|2022-03-17 01:38:20|178.1|175.9|178.18|175.98|178.18|175.98|178.1|175.9|0
1647481110000|2022-03-17 01:38:30|178.34|176.14|178.43|176.23|178.59|176.39|178.34|176.14|0
1647481120000|2022-03-17 01:38:40|178.75|176.55|178.42|176.22|178.75|176.55|178.42|176.22|0
1647481130000|2022-03-17 01:38:50|178.26|176.06|178.26|176.06|178.26|176.06|178.1|175.9|0
1647481140000|2022-03-17 01:39:00|178.02|175.82|177.78|175.58|178.1|175.9|177.78|175.58|0
1647481150000|2022-03-17 01:39:10|177.62|175.42|177.29|175.09|177.62|175.42|177.29|175.09|0
1647481160000|2022-03-17 01:39:20|177.05|174.85|177.13|174.93|177.13|174.93|176.97|174.77|0
1647481170000|2022-03-17 01:39:30|177.37|175.17|176.97|174.77|177.37|175.17|176.97|174.77|0
1647481180000|2022-03-17 01:39:40|176.49|174.29|176.33|174.13|176.49|174.29|176.33|174.13|0
1647481190000|2022-03-17 01:39:50|175.04|172.84|174.88|172.68|175.04|172.84|174.88|172.68|0
1647481200000|2022-03-17 01:40:00|174.8|172.6|174.56|172.36|174.8|172.6|174.24|172.04|0
1647481210000|2022-03-17 01:40:10|174.48|172.28|176.33|174.13|176.33|174.13|174.48|172.28|0
1647481220000|2022-03-17 01:40:20|176.17|173.97|176.17|173.97|176.17|173.97|175.84|173.64|0
1647481230000|2022-03-17 01:40:30|176.33|174.13|176.81|174.61|176.81|174.61|176.33|174.13|0
1647481240000|2022-03-17 01:40:40|176.65|174.45|176.65|174.45|176.65|174.45|176.65|174.45|0
1647481250000|2022-03-17 01:40:50|176.49|174.29|176.72|174.52|176.81|174.61|176.49|174.29|0
1647481260000|2022-03-17 01:41:00|176.49|174.29|176.56|174.36|176.65|174.45|176.49|174.29|0
1647481270000|2022-03-17 01:41:10|176.65|174.45|176.65|174.45|176.65|174.45|176.65|174.45|0
1647481280000|2022-03-17 01:41:20|176.08|173.88|176.16|173.96|176.16|173.96|176|173.8|0
1647481290000|2022-03-17 01:41:30|176.32|174.12|176|173.8|176.32|174.12|175.84|173.64|0
1647481300000|2022-03-17 01:41:40|175.84|173.64|176|173.8|176|173.8|175.84|173.64|0
1647481310000|2022-03-17 01:41:50|176.16|173.96|176.97|174.77|176.97|174.77|176.16|173.96|0
1647481320000|2022-03-17 01:42:00|177.13|174.93|176.32|174.12|177.13|174.93|176.16|173.96|0
1647481330000|2022-03-17 01:42:10|176.08|173.88|176.16|173.96|176.32|174.12|176.08|173.88|0
1647481340000|2022-03-17 01:42:20|176.08|173.88|175.04|172.84|176.16|173.96|175.04|172.84|0
1647481350000|2022-03-17 01:42:30|174.88|172.68|175.2|173|175.2|173|174.88|172.68|0
1647481360000|2022-03-17 01:42:40|175.36|173.16|175.84|173.64|175.84|173.64|175.36|173.16|0
1647481370000|2022-03-17 01:42:50|175.68|173.48|175.84|173.64|176|173.8|175.68|173.48|0
1647481380000|2022-03-17 01:43:00|176|173.8|175.84|173.64|176.16|173.96|175.84|173.64|0
1647481390000|2022-03-17 01:43:10|175.92|173.72|176|173.8|176.16|173.96|175.92|173.72|0
1647481400000|2022-03-17 01:43:20|175.84|173.64|175.84|173.64|176|173.8|175.52|173.32|0
1647481410000|2022-03-17 01:43:30|175.68|173.48|175.52|173.32|175.68|173.48|175.52|173.32|0
1647481420000|2022-03-17 01:43:40|175.6|173.4|175.68|173.48|175.84|173.64|175.6|173.4|0
1647481430000|2022-03-17 01:43:50|175.84|173.64|175.84|173.64|175.84|173.64|175.68|173.48|0
1647481440000|2022-03-17 01:44:00|175.92|173.72|175.84|173.64|176|173.8|175.84|173.64|0
1647481450000|2022-03-17 01:44:10|175.76|173.56|175.84|173.64|175.84|173.64|175.68|173.48|0
1647481460000|2022-03-17 01:44:20|176|173.8|176.16|173.96|176.16|173.96|176|173.8|0
1647481470000|2022-03-17 01:44:30|176.32|174.12|176.16|173.96|176.32|174.12|176.16|173.96|0
1647481480000|2022-03-17 01:44:40|176.24|174.04|176.32|174.12|176.32|174.12|176.08|173.88|0
1647481490000|2022-03-17 01:44:50|176.48|174.28|176.16|173.96|176.48|174.28|176.16|173.96|0
1647481500000|2022-03-17 01:45:00|176.24|174.04|176.48|174.28|176.48|174.28|176.16|173.96|0
1647481510000|2022-03-17 01:45:10|176.24|174.04|176.64|174.44|176.64|174.44|176.24|174.04|0
1647481520000|2022-03-17 01:45:20|176.48|174.28|176.8|174.6|176.8|174.6|176.48|174.28|0
1647481530000|2022-03-17 01:45:30|176.64|174.44|176.32|174.12|176.8|174.6|176.32|174.12|0
1647481540000|2022-03-17 01:45:40|176.48|174.28|176.24|174.04|176.48|174.28|176.16|173.96|0
1647481550000|2022-03-17 01:45:50|176.16|173.96|176|173.8|176.16|173.96|176|173.8|0
1647481560000|2022-03-17 01:46:00|176.32|174.12|176.16|173.96|176.32|174.12|176.16|173.96|0
1647481570000|2022-03-17 01:46:10|176.32|174.12|176.32|174.12|176.32|174.12|176.32|174.12|0
1647481580000|2022-03-17 01:46:20|176.23|174.03|175.68|173.48|176.23|174.03|175.68|173.48|0
1647481590000|2022-03-17 01:46:30|175.43|173.23|175.59|173.39|175.91|173.71|175.43|173.23|0
1647481600000|2022-03-17 01:46:40|175.68|173.48|175.68|173.48|175.68|173.48|175.51|173.31|0
1647481610000|2022-03-17 01:46:50|175.59|173.39|175.68|173.48|175.68|173.48|175.59|173.39|0
1647481620000|2022-03-17 01:47:00|175.84|173.64|175.59|173.39|175.84|173.64|175.59|173.39|0
1647481630000|2022-03-17 01:47:10|175.67|173.47|175.27|173.07|175.75|173.55|175.27|173.07|0
1647481640000|2022-03-17 01:47:20|175.35|173.15|175.59|173.39|175.59|173.39|175.35|173.15|0
1647481650000|2022-03-17 01:47:30|175.51|173.31|175.83|173.63|175.83|173.63|175.43|173.23|0
1647481660000|2022-03-17 01:47:40|176|173.8|175.83|173.63|176|173.8|175.83|173.63|0
1647481670000|2022-03-17 01:47:50|175.99|173.79|175.83|173.63|175.99|173.79|175.83|173.63|0
1647481680000|2022-03-17 01:48:00|175.75|173.55|175.19|172.99|175.99|173.79|175.19|172.99|0
1647481690000|2022-03-17 01:48:10|175.27|173.07|175.19|172.99|175.35|173.15|175.11|172.91|0
1647481700000|2022-03-17 01:48:20|175.11|172.91|175.19|172.99|175.19|172.99|175.11|172.91|0
1647481710000|2022-03-17 01:48:30|175.27|173.07|175.19|172.99|175.51|173.31|175.19|172.99|0
1647481720000|2022-03-17 01:48:40|175.03|172.83|175.03|172.83|175.03|172.83|174.95|172.75|0
1647481730000|2022-03-17 01:48:50|174.95|172.75|175.19|172.99|175.19|172.99|174.95|172.75|0
1647481740000|2022-03-17 01:49:00|175.51|173.31|175.67|173.47|175.67|173.47|175.51|173.31|0
1647481750000|2022-03-17 01:49:10|175.51|173.31|175.59|173.39|175.75|173.55|175.51|173.31|0
1647481760000|2022-03-17 01:49:20|175.35|173.15|175.51|173.31|175.51|173.31|175.19|172.99|0
1647481770000|2022-03-17 01:49:30|175.35|173.15|175.11|172.91|175.35|173.15|175.11|172.91|0
1647481780000|2022-03-17 01:49:40|175.03|172.83|175.35|173.15|175.35|173.15|175.03|172.83|0
1647481790000|2022-03-17 01:49:50|175.19|172.99|175.03|172.83|175.19|172.99|174.87|172.67|0
1647481800000|2022-03-17 01:50:00|175.11|172.91|174.71|172.51|175.11|172.91|174.71|172.51|0
1647481820000|2022-03-17 01:50:20|174.79|172.59|174.79|172.59|174.87|172.67|174.79|172.59|0
1647481830000|2022-03-17 01:50:30|174.71|172.51|174.87|172.67|175.03|172.83|174.71|172.51|0
1647481840000|2022-03-17 01:50:40|174.71|172.51|174.63|172.43|174.71|172.51|174.55|172.35|0
1647481850000|2022-03-17 01:50:50|174.71|172.51|174.55|172.35|174.71|172.51|174.55|172.35|0
1647481860000|2022-03-17 01:51:00|174.39|172.19|173.91|171.71|174.39|172.19|173.91|171.71|0
1647481870000|2022-03-17 01:51:10|173.35|171.15|173.11|170.91|173.43|171.23|172.95|170.75|0
1647481880000|2022-03-17 01:51:20|172.95|170.75|172.63|170.43|172.95|170.75|172.63|170.43|0
1647481890000|2022-03-17 01:51:30|172.79|170.59|172.55|170.35|172.79|170.59|172.55|170.35|0
1647481900000|2022-03-17 01:51:40|172.47|170.27|172.63|170.43|172.63|170.43|172.47|170.27|0
1647481910000|2022-03-17 01:51:50|172.55|170.35|172.63|170.43|172.63|170.43|172.47|170.27|0
1647481920000|2022-03-17 01:52:00|172.32|170.12|172.23|170.03|172.47|170.27|172.23|170.03|0
1647481930000|2022-03-17 01:52:10|172.16|169.96|172.47|170.27|172.63|170.43|172.16|169.96|0
1647481940000|2022-03-17 01:52:20|172.63|170.43|172.55|170.35|172.63|170.43|172.47|170.27|0
1647481950000|2022-03-17 01:52:30|172.63|170.43|172.63|170.43|172.63|170.43|172.47|170.27|0
1647481960000|2022-03-17 01:52:40|172.79|170.59|173.43|171.23|173.43|171.23|172.79|170.59|0
1647481970000|2022-03-17 01:52:50|173.27|171.07|173.27|171.07|173.27|171.07|173.27|171.07|0
1647481980000|2022-03-17 01:53:00|173.11|170.91|172.63|170.43|173.11|170.91|172.63|170.43|0
1647481990000|2022-03-17 01:53:10|172.47|170.27|172.16|169.96|172.63|170.43|172|169.8|0
1647482000000|2022-03-17 01:53:20|172.47|170.27|172.15|169.95|172.47|170.27|172.15|169.95|0
1647482010000|2022-03-17 01:53:30|172.31|170.11|172.07|169.87|172.31|170.11|172.07|169.87|0
1647482020000|2022-03-17 01:53:40|172|169.8|171.36|169.16|172|169.8|171.2|169|0
1647482030000|2022-03-17 01:53:50|171.52|169.32|171.28|169.08|171.52|169.32|171.28|169.08|0
1647482040000|2022-03-17 01:54:00|171.68|169.48|171.75|169.55|171.75|169.55|171.2|169|0
1647482050000|2022-03-17 01:54:10|171.6|169.4|171.52|169.32|171.6|169.4|171.44|169.24|0
1647482060000|2022-03-17 01:54:20|171.36|169.16|171.44|169.24|171.52|169.32|171.36|169.16|0
1647482070000|2022-03-17 01:54:30|171.68|169.48|171.68|169.48|171.84|169.64|171.68|169.48|0
1647482080000|2022-03-17 01:54:40|171.59|169.39|171.84|169.64|171.84|169.64|171.59|169.39|0
1647482090000|2022-03-17 01:54:50|171.68|169.48|171.99|169.79|172.15|169.95|171.68|169.48|0
1647482100000|2022-03-17 01:55:00|172.07|169.87|172.31|170.11|172.47|170.27|172.07|169.87|0
1647482110000|2022-03-17 01:55:10|171.99|169.79|171.99|169.79|172.07|169.87|171.68|169.48|0
1647482120000|2022-03-17 01:55:20|172.15|169.95|172.15|169.95|172.15|169.95|172.15|169.95|0
1647482130000|2022-03-17 01:55:30|172.31|170.11|172.23|170.03|172.31|170.11|172.23|170.03|0
1647482140000|2022-03-17 01:55:40|172.31|170.11|172.39|170.19|172.47|170.27|172.23|170.03|0
1647482150000|2022-03-17 01:55:50|172.31|170.11|172.47|170.27|172.47|170.27|172.31|170.11|0
1647482160000|2022-03-17 01:56:00|172.79|170.59|172.79|170.59|173.11|170.91|172.79|170.59|0
1647482170000|2022-03-17 01:56:10|172.95|170.75|173.1|170.9|173.26|171.06|172.95|170.75|0
1647482180000|2022-03-17 01:56:20|173.26|171.06|173.26|171.06|173.26|171.06|173.26|171.06|0
1647482190000|2022-03-17 01:56:30|173.42|171.22|173.9|171.7|173.9|171.7|173.42|171.22|0
1647482200000|2022-03-17 01:56:40|174.06|171.86|174.06|171.86|174.22|172.02|174.06|171.86|0
1647482210000|2022-03-17 01:56:50|174.22|172.02|174.38|172.18|174.38|172.18|174.22|172.02|0
1647482220000|2022-03-17 01:57:00|174.3|172.1|174.14|171.94|174.3|172.1|174.14|171.94|0
1647482230000|2022-03-17 01:57:10|174.06|171.86|174.14|171.94|174.14|171.94|174.06|171.86|0
1647482240000|2022-03-17 01:57:20|174.06|171.86|173.9|171.7|174.06|171.86|173.9|171.7|0
1647482250000|2022-03-17 01:57:30|174.06|171.86|173.98|171.78|174.06|171.86|173.98|171.78|0
1647482260000|2022-03-17 01:57:40|174.06|171.86|173.9|171.7|174.22|172.02|173.9|171.7|0
1647482270000|2022-03-17 01:57:50|173.98|171.78|174.7|172.5|174.7|172.5|173.98|171.78|0
1647482280000|2022-03-17 01:58:00|174.62|172.42|174.3|172.1|174.62|172.42|174.3|172.1|0
1647482290000|2022-03-17 01:58:10|174.38|172.18|174.06|171.86|174.38|172.18|174.06|171.86|0
1647482300000|2022-03-17 01:58:20|174.22|172.02|174.29|172.09|174.38|172.18|174.22|172.02|0
1647482310000|2022-03-17 01:58:30|174.38|172.18|174.54|172.34|174.61|172.41|174.38|172.18|0
1647482320000|2022-03-17 01:58:40|174.86|172.66|175.02|172.82|175.18|172.98|174.86|172.66|0
1647482330000|2022-03-17 01:58:50|175.18|172.98|175.66|173.46|175.66|173.46|175.18|172.98|0
1647482340000|2022-03-17 01:59:00|175.57|173.37|175.34|173.14|175.57|173.37|175.25|173.05|0
1647482350000|2022-03-17 01:59:10|175.57|173.37|175.5|173.3|175.66|173.46|175.5|173.3|0
1647482360000|2022-03-17 01:59:20|175.34|173.14|175.02|172.82|175.34|173.14|175.02|172.82|0
1647482370000|2022-03-17 01:59:30|174.86|172.66|174.7|172.5|174.86|172.66|174.7|172.5|0
1647482380000|2022-03-17 01:59:40|174.38|172.18|174.06|171.86|174.38|172.18|174.06|171.86|0
1647482390000|2022-03-17 01:59:50|174.22|172.02|174.54|172.34|174.54|172.34|174.22|172.02|0
1647482400000|2022-03-17 02:00:00|174.77|172.57|174.7|172.5|174.77|172.57|174.7|172.5|0
1647482410000|2022-03-17 02:00:10|174.61|172.41|174.54|172.34|174.7|172.5|174.54|172.34|0
1647482420000|2022-03-17 02:00:20|174.38|172.18|174.13|171.93|174.38|172.18|174.13|171.93|0
1647482430000|2022-03-17 02:00:30|174.45|172.25|174.45|172.25|174.54|172.34|174.45|172.25|0
1647482440000|2022-03-17 02:00:40|175.01|172.81|175.17|172.97|175.17|172.97|174.85|172.65|0
1647482450000|2022-03-17 02:00:50|175.34|173.14|175.01|172.81|175.82|173.62|175.01|172.81|0
1647482460000|2022-03-17 02:01:00|174.93|172.73|174.29|172.09|174.93|172.73|174.29|172.09|0
1647482470000|2022-03-17 02:01:10|174.21|172.01|174.29|172.09|174.61|172.41|174.21|172.01|0
1647482480000|2022-03-17 02:01:20|174.37|172.17|174.45|172.25|174.53|172.33|174.37|172.17|0
1647482490000|2022-03-17 02:01:30|174.37|172.17|174.13|171.93|174.37|172.17|174.13|171.93|0
1647482500000|2022-03-17 02:01:40|173.89|171.69|173.89|171.69|173.89|171.69|173.73|171.53|0
1647482510000|2022-03-17 02:01:50|174.05|171.85|174.21|172.01|174.21|172.01|174.05|171.85|0
1647482520000|2022-03-17 02:02:00|174.37|172.17|174.53|172.33|174.53|172.33|174.37|172.17|0
1647482530000|2022-03-17 02:02:10|174.85|172.65|175.49|173.29|175.49|173.29|174.85|172.65|0
1647482540000|2022-03-17 02:02:20|175.33|173.13|175.33|173.13|175.33|173.13|175.33|173.13|0
1647482550000|2022-03-17 02:02:30|175.17|172.97|175.17|172.97|175.17|172.97|175.01|172.81|0
1647482560000|2022-03-17 02:02:40|177.9|175.7|178.06|175.86|178.06|175.86|177.9|175.7|0
1647482570000|2022-03-17 02:02:50|178.14|175.94|177.15|174.95|178.14|175.94|177.15|174.95|0
1647482580000|2022-03-17 02:03:00|177.47|175.27|177.47|175.27|177.47|175.27|177.31|175.11|0
1647482590000|2022-03-17 02:03:10|177.39|175.19|177.23|175.03|177.47|175.27|177.23|175.03|0
1647482600000|2022-03-17 02:03:20|177.47|175.27|177.71|175.51|177.71|175.51|177.47|175.27|0
1647482610000|2022-03-17 02:03:30|177.87|175.67|177.79|175.59|177.95|175.75|177.79|175.59|0
1647482620000|2022-03-17 02:03:40|178.11|175.91|178.11|175.91|178.11|175.91|178.11|175.91|0
1647482630000|2022-03-17 02:03:50|177.95|175.75|177.95|175.75|177.95|175.75|177.95|175.75|0
1647482640000|2022-03-17 02:04:00|177.79|175.59|177.95|175.75|177.95|175.75|177.79|175.59|0
1647482650000|2022-03-17 02:04:10|177.79|175.59|177.79|175.59|177.79|175.59|177.79|175.59|0
1647482660000|2022-03-17 02:04:20|177.7|175.5|177.79|175.59|177.79|175.59|177.7|175.5|0
1647482670000|2022-03-17 02:04:30|177.7|175.5|177.47|175.27|177.79|175.59|177.47|175.27|0
1647482680000|2022-03-17 02:04:40|177.63|175.43|177.54|175.34|177.63|175.43|177.54|175.34|0
1647482690000|2022-03-17 02:04:50|177.79|175.59|177.79|175.59|177.79|175.59|177.79|175.59|0
1647482700000|2022-03-17 02:05:00|177.95|175.75|177.38|175.18|177.95|175.75|177.38|175.18|0
1647482710000|2022-03-17 02:05:10|177.63|175.43|177.7|175.5|177.95|175.75|177.63|175.43|0
1647482720000|2022-03-17 02:05:20|177.86|175.66|177.54|175.34|177.86|175.66|177.54|175.34|0
1647482730000|2022-03-17 02:05:30|177.63|175.43|177.86|175.66|177.95|175.75|177.63|175.43|0
1647482740000|2022-03-17 02:05:40|177.95|175.75|178.02|175.82|178.02|175.82|177.79|175.59|0
1647482750000|2022-03-17 02:05:50|177.79|175.59|177.95|175.75|178.02|175.82|177.79|175.59|0
1647482760000|2022-03-17 02:06:00|178.11|175.91|177.94|175.74|178.11|175.91|177.94|175.74|0
1647482770000|2022-03-17 02:06:10|177.78|175.58|177.7|175.5|177.94|175.74|177.7|175.5|0
1647482780000|2022-03-17 02:06:20|177.62|175.42|177.22|175.02|177.62|175.42|177.22|175.02|0
1647482790000|2022-03-17 02:06:30|177.3|175.1|176.98|174.78|177.3|175.1|176.98|174.78|0
1647482800000|2022-03-17 02:06:40|176.9|174.7|176.98|174.78|176.98|174.78|176.82|174.62|0
1647482810000|2022-03-17 02:06:50|176.9|174.7|177.14|174.94|177.14|174.94|176.9|174.7|0
1647482820000|2022-03-17 02:07:00|177.22|175.02|176.98|174.78|177.62|175.42|176.98|174.78|0
1647482830000|2022-03-17 02:07:10|177.14|174.94|177.14|174.94|177.14|174.94|177.06|174.86|0
1647482840000|2022-03-17 02:07:20|177.06|174.86|177.22|175.02|177.22|175.02|177.06|174.86|0
1647482850000|2022-03-17 02:07:30|177.62|175.42|177.54|175.34|178.1|175.9|177.54|175.34|0
1647482860000|2022-03-17 02:07:40|177.46|175.26|177.38|175.18|177.46|175.26|177.3|175.1|0
1647482870000|2022-03-17 02:07:50|177.3|175.1|177.46|175.26|177.46|175.26|177.14|174.94|0
1647482880000|2022-03-17 02:08:00|177.54|175.34|177.38|175.18|177.54|175.34|177.38|175.18|0
1647482890000|2022-03-17 02:08:10|177.46|175.26|177.38|175.18|177.46|175.26|177.38|175.18|0
1647482900000|2022-03-17 02:08:20|177.3|175.1|177.46|175.26|177.46|175.26|177.3|175.1|0
1647482910000|2022-03-17 02:08:30|177.86|175.66|177.94|175.74|177.94|175.74|177.86|175.66|0
1647482920000|2022-03-17 02:08:40|177.86|175.66|177.78|175.58|177.86|175.66|177.7|175.5|0
1647482930000|2022-03-17 02:08:50|177.7|175.5|177.62|175.42|177.7|175.5|177.62|175.42|0
1647482940000|2022-03-17 02:09:00|177.3|175.1|177.78|175.58|177.78|175.58|177.3|175.1|0
1647482950000|2022-03-17 02:09:10|177.62|175.42|177.7|175.5|177.7|175.5|177.62|175.42|0
1647482960000|2022-03-17 02:09:20|177.62|175.42|177.78|175.58|177.78|175.58|177.62|175.42|0
1647482970000|2022-03-17 02:09:30|177.86|175.66|177.7|175.5|177.86|175.66|177.7|175.5|0
1647482980000|2022-03-17 02:09:40|177.78|175.58|177.62|175.42|177.78|175.58|177.54|175.34|0
1647482990000|2022-03-17 02:09:50|177.46|175.26|177.54|175.34|177.54|175.34|177.46|175.26|0
1647483000000|2022-03-17 02:10:00|177.7|175.5|177.3|175.1|177.7|175.5|177.14|174.94|0
1647483010000|2022-03-17 02:10:10|177.54|175.34|177.3|175.1|177.54|175.34|177.14|174.94|0
1647483020000|2022-03-17 02:10:20|177.14|174.94|177.46|175.26|177.46|175.26|177.14|174.94|0
1647483030000|2022-03-17 02:10:30|177.3|175.1|177.37|175.17|177.46|175.26|177.3|175.1|0
1647483040000|2022-03-17 02:10:40|177.46|175.26|177.46|175.26|177.46|175.26|177.37|175.17|0
1647483050000|2022-03-17 02:10:50|177.37|175.17|177.37|175.17|177.37|175.17|177.37|175.17|0
1647483060000|2022-03-17 02:11:00|177.3|175.1|177.62|175.42|177.62|175.42|177.3|175.1|0
1647483070000|2022-03-17 02:11:10|177.46|175.26|177.62|175.42|177.62|175.42|177.46|175.26|0
1647483080000|2022-03-17 02:11:20|178.1|175.9|178.1|175.9|178.1|175.9|178.1|175.9|0
1647483090000|2022-03-17 02:11:30|178.01|175.81|178.1|175.9|178.1|175.9|178.01|175.81|0
1647483100000|2022-03-17 02:11:40|178.42|176.22|178.26|176.06|178.42|176.22|178.26|176.06|0
1647483110000|2022-03-17 02:11:50|178.42|176.22|178.33|176.13|178.42|176.22|178.33|176.13|0
1647483120000|2022-03-17 02:12:00|178.49|176.29|178.74|176.54|178.74|176.54|178.49|176.29|0
1647483130000|2022-03-17 02:12:10|178.58|176.38|179.54|177.34|179.54|177.34|178.58|176.38|0
1647483140000|2022-03-17 02:12:20|179.22|177.02|179.86|177.66|179.86|177.66|179.22|177.02|0
1647483150000|2022-03-17 02:12:30|179.7|177.5|179.7|177.5|179.7|177.5|179.7|177.5|0
1647483160000|2022-03-17 02:12:40|179.38|177.18|179.86|177.66|179.86|177.66|179.38|177.18|0
1647483170000|2022-03-17 02:12:50|179.7|177.5|180.02|177.82|180.02|177.82|179.7|177.5|0
1647483180000|2022-03-17 02:13:00|179.86|177.66|180.19|177.99|180.19|177.99|179.86|177.66|0
1647483190000|2022-03-17 02:13:10|180.1|177.9|180.83|178.63|180.83|178.63|180.1|177.9|0
1647483200000|2022-03-17 02:13:20|180.67|178.47|179.7|177.5|180.67|178.47|179.7|177.5|0
1647483210000|2022-03-17 02:13:30|179.54|177.34|179.38|177.18|179.54|177.34|179.06|176.86|0
1647483220000|2022-03-17 02:13:40|179.54|177.34|179.86|177.66|179.86|177.66|179.54|177.34|0
1647483230000|2022-03-17 02:13:50|179.78|177.58|180.02|177.82|180.02|177.82|179.78|177.58|0
1647483240000|2022-03-17 02:14:00|179.86|177.66|179.38|177.18|179.86|177.66|179.38|177.18|0
1647483250000|2022-03-17 02:14:10|179.3|177.1|179.06|176.86|179.3|177.1|179.06|176.86|0
1647483260000|2022-03-17 02:14:20|178.9|176.7|179.46|177.26|179.46|177.26|178.9|176.7|0
1647483270000|2022-03-17 02:14:30|179.38|177.18|179.38|177.18|179.38|177.18|179.38|177.18|0
1647483280000|2022-03-17 02:14:40|179.22|177.02|179.22|177.02|179.38|177.18|179.22|177.02|0
1647483290000|2022-03-17 02:14:50|179.38|177.18|179.22|177.02|179.38|177.18|179.22|177.02|0
1647483300000|2022-03-17 02:15:00|179.38|177.18|179.38|177.18|179.54|177.34|179.38|177.18|0
1647483310000|2022-03-17 02:15:10|179.29|177.09|179.29|177.09|179.29|177.09|179.29|177.09|0
1647483320000|2022-03-17 02:15:20|179.38|177.18|179.38|177.18|179.38|177.18|179.38|177.18|0
1647483330000|2022-03-17 02:15:30|179.29|177.09|179.54|177.34|179.54|177.34|179.29|177.09|0
1647483340000|2022-03-17 02:15:40|179.62|177.42|179.38|177.18|179.7|177.5|179.38|177.18|0
1647483350000|2022-03-17 02:15:50|179.29|177.09|179.38|177.18|179.38|177.18|179.29|177.09|0
1647483360000|2022-03-17 02:16:00|179.22|177.02|179.22|177.02|179.29|177.09|179.22|177.02|0
1647483370000|2022-03-17 02:16:10|178.73|176.53|178.73|176.53|178.89|176.69|178.73|176.53|0
1647483380000|2022-03-17 02:16:20|178.41|176.21|178.25|176.05|178.41|176.21|178.25|176.05|0
1647483390000|2022-03-17 02:16:30|178.33|176.13|178.09|175.89|178.33|176.13|178.09|175.89|0
1647483400000|2022-03-17 02:16:40|178.25|176.05|178.25|176.05|178.25|176.05|178.25|176.05|0
1647483410000|2022-03-17 02:16:50|178.33|176.13|178.33|176.13|178.33|176.13|178.17|175.97|0
1647483420000|2022-03-17 02:17:00|178.41|176.21|178.49|176.29|178.49|176.29|178.33|176.13|0
1647483430000|2022-03-17 02:17:10|178.33|176.13|178.41|176.21|178.41|176.21|178.17|175.97|0
1647483440000|2022-03-17 02:17:20|178.25|176.05|178.09|175.89|178.25|176.05|178.09|175.89|0
1647483450000|2022-03-17 02:17:30|177.93|175.73|177.77|175.57|177.93|175.73|177.77|175.57|0
1647483460000|2022-03-17 02:17:40|177.93|175.73|178.17|175.97|178.25|176.05|177.93|175.73|0
1647483470000|2022-03-17 02:17:50|178.25|176.05|178.25|176.05|178.25|176.05|178.17|175.97|0
1647483480000|2022-03-17 02:18:00|178.41|176.21|178.49|176.29|178.57|176.37|178.41|176.21|0
1647483490000|2022-03-17 02:18:10|178.73|176.53|178.57|176.37|178.89|176.69|178.57|176.37|0
1647483500000|2022-03-17 02:18:20|178.65|176.45|178.97|176.77|178.97|176.77|178.57|176.37|0
1647483510000|2022-03-17 02:18:30|179.05|176.85|179.05|176.85|179.21|177.01|179.05|176.85|0
1647483520000|2022-03-17 02:18:40|179.13|176.93|178.89|176.69|179.13|176.93|178.89|176.69|0
1647483540000|2022-03-17 02:19:00|178.73|176.53|178.89|176.69|178.89|176.69|178.73|176.53|0
1647483550000|2022-03-17 02:19:10|179.05|176.85|179.05|176.85|179.05|176.85|178.89|176.69|0
1647483560000|2022-03-17 02:19:20|178.89|176.69|178.73|176.53|178.89|176.69|178.73|176.53|0
1647483570000|2022-03-17 02:19:30|178.89|176.69|178.57|176.37|178.89|176.69|178.57|176.37|0
1647483580000|2022-03-17 02:19:40|178.64|176.44|178.73|176.53|178.73|176.53|178.64|176.44|0
1647483590000|2022-03-17 02:19:50|178.64|176.44|178.73|176.53|178.73|176.53|178.64|176.44|0
1647483600000|2022-03-17 02:20:00|178.8|176.6|179.05|176.85|179.05|176.85|178.73|176.53|0
1647483610000|2022-03-17 02:20:10|178.97|176.77|178.8|176.6|178.97|176.77|178.8|176.6|0
1647483620000|2022-03-17 02:20:20|178.96|176.76|178.96|176.76|178.96|176.76|178.89|176.69|0
1647483630000|2022-03-17 02:20:30|179.05|176.85|179.13|176.93|179.21|177.01|179.05|176.85|0
1647483640000|2022-03-17 02:20:40|179.21|177.01|179.37|177.17|179.37|177.17|179.13|176.93|0
1647483650000|2022-03-17 02:20:50|179.45|177.25|179.45|177.25|179.45|177.25|179.37|177.17|0
1647483660000|2022-03-17 02:21:00|179.05|176.85|179.05|176.85|179.05|176.85|179.05|176.85|0
1647483670000|2022-03-17 02:21:10|179.21|177.01|179.37|177.17|179.45|177.25|179.21|177.01|0
1647483680000|2022-03-17 02:21:20|179.45|177.25|179.53|177.33|179.53|177.33|179.45|177.25|0
1647483690000|2022-03-17 02:21:30|179.77|177.57|179.77|177.57|179.93|177.73|179.77|177.57|0
1647483700000|2022-03-17 02:21:40|179.61|177.41|179.69|177.49|179.69|177.49|179.61|177.41|0
1647483710000|2022-03-17 02:21:50|179.53|177.33|179.53|177.33|179.53|177.33|179.53|177.33|0
1647483720000|2022-03-17 02:22:00|179.77|177.57|179.69|177.49|179.77|177.57|179.61|177.41|0
1647483730000|2022-03-17 02:22:10|179.77|177.57|179.53|177.33|179.77|177.57|179.53|177.33|0
1647483740000|2022-03-17 02:22:20|179.44|177.24|179.44|177.24|179.44|177.24|179.21|177.01|0
1647483750000|2022-03-17 02:22:30|179.37|177.17|179.44|177.24|179.53|177.33|179.37|177.17|0
1647483760000|2022-03-17 02:22:40|179.53|177.33|179.53|177.33|179.53|177.33|179.53|177.33|0
1647483770000|2022-03-17 02:22:50|179.61|177.41|179.69|177.49|179.69|177.49|179.53|177.33|0
1647483780000|2022-03-17 02:23:00|179.85|177.65|180.01|177.81|180.01|177.81|179.77|177.57|0
1647483790000|2022-03-17 02:23:10|180.17|177.97|179.85|177.65|180.33|178.13|179.85|177.65|0
1647483800000|2022-03-17 02:23:20|179.69|177.49|179.44|177.24|179.69|177.49|179.37|177.17|0
1647483810000|2022-03-17 02:23:30|179.37|177.17|179.2|177|179.37|177.17|179.2|177|0
1647483820000|2022-03-17 02:23:40|179.37|177.17|179.28|177.08|179.37|177.17|179.28|177.08|0
1647483830000|2022-03-17 02:23:50|179.2|177|179.28|177.08|179.37|177.17|179.2|177|0
1647483840000|2022-03-17 02:24:00|179.53|177.33|179.69|177.49|179.69|177.49|179.53|177.33|0
1647483850000|2022-03-17 02:24:10|179.53|177.33|179.53|177.33|179.53|177.33|179.53|177.33|0
1647483860000|2022-03-17 02:24:20|179.44|177.24|179.36|177.16|179.44|177.24|179.28|177.08|0
1647483870000|2022-03-17 02:24:30|179.53|177.33|179.92|177.72|179.92|177.72|179.53|177.33|0
1647483880000|2022-03-17 02:24:40|180.01|177.81|180.41|178.21|180.41|178.21|180.01|177.81|0
1647483890000|2022-03-17 02:24:50|180.57|178.37|180.33|178.13|180.57|178.37|180.25|178.05|0
1647483900000|2022-03-17 02:25:00|180.41|178.21|180.82|178.62|180.82|178.62|180.41|178.21|0
1647483910000|2022-03-17 02:25:10|180.65|178.45|180.65|178.45|180.82|178.62|180.65|178.45|0
1647483920000|2022-03-17 02:25:20|180.81|178.61|180.81|178.61|180.81|178.61|180.65|178.45|0
1647483930000|2022-03-17 02:25:30|180.98|178.78|180.98|178.78|181.14|178.94|180.89|178.69|0
1647483940000|2022-03-17 02:25:40|180.89|178.69|180.81|178.61|180.89|178.69|180.81|178.61|0
1647483950000|2022-03-17 02:25:50|181.05|178.85|181.14|178.94|181.14|178.94|181.05|178.85|0
1647483960000|2022-03-17 02:26:00|181.22|179.02|181.38|179.18|181.54|179.34|181.21|179.01|0
1647483970000|2022-03-17 02:26:10|181.46|179.26|181.38|179.18|181.46|179.26|181.38|179.18|0
1647483980000|2022-03-17 02:26:20|181.3|179.1|181.3|179.1|181.38|179.18|181.3|179.1|0
1647483990000|2022-03-17 02:26:30|181.38|179.18|181.38|179.18|181.38|179.18|181.3|179.1|0
1647484000000|2022-03-17 02:26:40|180.81|178.61|180.97|178.77|180.97|178.77|180.81|178.61|0
1647484010000|2022-03-17 02:26:50|180.89|178.69|180.81|178.61|180.89|178.69|180.81|178.61|0
1647484020000|2022-03-17 02:27:00|180.97|178.77|180.65|178.45|180.97|178.77|180.65|178.45|0
1647484030000|2022-03-17 02:27:10|180.49|178.29|180.24|178.04|180.49|178.29|180.24|178.04|0
1647484040000|2022-03-17 02:27:20|180|177.8|179.6|177.4|180|177.8|179.52|177.32|0
1647484050000|2022-03-17 02:27:30|179.68|177.48|179.76|177.56|179.76|177.56|179.68|177.48|0
1647484060000|2022-03-17 02:27:40|179.68|177.48|179.84|177.64|180|177.8|179.68|177.48|0
1647484070000|2022-03-17 02:27:50|179.76|177.56|179.84|177.64|179.84|177.64|179.76|177.56|0
1647484080000|2022-03-17 02:28:00|179.68|177.48|179.44|177.24|179.68|177.48|179.44|177.24|0
1647484090000|2022-03-17 02:28:10|179.04|176.84|178.79|176.59|179.04|176.84|178.72|176.52|0
1647484100000|2022-03-17 02:28:20|178.88|176.68|179.11|176.91|179.11|176.91|178.88|176.68|0
1647484110000|2022-03-17 02:28:30|179.04|176.84|179.04|176.84|179.11|176.91|179.04|176.84|0
1647484120000|2022-03-17 02:28:40|178.88|176.68|179.04|176.84|179.04|176.84|178.88|176.68|0
1647484130000|2022-03-17 02:28:50|179.2|177|179.36|177.16|179.36|177.16|179.2|177|0
1647484140000|2022-03-17 02:29:00|179.2|177|179.2|177|179.36|177.16|179.2|177|0
1647484150000|2022-03-17 02:29:10|179.36|177.16|179.36|177.16|179.36|177.16|179.36|177.16|0
1647484160000|2022-03-17 02:29:20|179.2|177|179.36|177.16|179.36|177.16|179.2|177|0
1647484170000|2022-03-17 02:29:30|179.27|177.07|179.43|177.23|179.43|177.23|179.2|177|0
1647484180000|2022-03-17 02:29:40|179.52|177.32|179.27|177.07|179.52|177.32|179.27|177.07|0
1647484190000|2022-03-17 02:29:50|179.36|177.16|179.6|177.4|179.6|177.4|179.36|177.16|0
1647484200000|2022-03-17 02:30:00|179.43|177.23|179.43|177.23|179.43|177.23|179.36|177.16|0
1647484210000|2022-03-17 02:30:10|179.36|177.16|179.2|177|179.52|177.32|179.2|177|0
1647484220000|2022-03-17 02:30:20|179.27|177.07|179.36|177.16|179.36|177.16|179.2|177|0
1647484230000|2022-03-17 02:30:30|179.2|177|178.95|176.75|179.2|177|178.95|176.75|0
1647484240000|2022-03-17 02:30:40|178.71|176.51|178.23|176.03|178.71|176.51|178.23|176.03|0
1647484250000|2022-03-17 02:30:50|178.55|176.35|178.79|176.59|178.79|176.59|178.39|176.19|0
1647484260000|2022-03-17 02:31:00|179.03|176.83|179.36|177.16|179.36|177.16|179.03|176.83|0
1647484270000|2022-03-17 02:31:10|179.52|177.32|179.84|177.64|179.84|177.64|179.52|177.32|0
1647484290000|2022-03-17 02:31:30|179.68|177.48|179.52|177.32|179.68|177.48|179.52|177.32|0
1647484300000|2022-03-17 02:31:40|179.68|177.48|179.35|177.15|179.68|177.48|179.19|176.99|0
1647484310000|2022-03-17 02:31:50|179.68|177.48|179.35|177.15|179.68|177.48|179.35|177.15|0
1647484320000|2022-03-17 02:32:00|179.19|176.99|179.19|176.99|179.35|177.15|179.19|176.99|0
1647484330000|2022-03-17 02:32:10|179.11|176.91|179.03|176.83|179.11|176.91|179.03|176.83|0
1647484340000|2022-03-17 02:32:20|178.87|176.67|178.87|176.67|178.87|176.67|178.87|176.67|0
1647484350000|2022-03-17 02:32:30|178.95|176.75|178.95|176.75|178.95|176.75|178.95|176.75|0
1647484360000|2022-03-17 02:32:40|178.87|176.67|179.11|176.91|179.19|176.99|178.87|176.67|0
1647484370000|2022-03-17 02:32:50|179.03|176.83|179.03|176.83|179.03|176.83|178.71|176.51|0
1647484380000|2022-03-17 02:33:00|179.19|176.99|179.03|176.83|179.19|176.99|178.95|176.75|0
1647484390000|2022-03-17 02:33:10|178.95|176.75|179.03|176.83|179.03|176.83|178.87|176.67|0
1647484400000|2022-03-17 02:33:20|178.79|176.59|178.87|176.67|178.87|176.67|178.79|176.59|0
1647484410000|2022-03-17 02:33:30|178.95|176.75|178.87|176.67|178.95|176.75|178.87|176.67|0
1647484420000|2022-03-17 02:33:40|179.11|176.91|179.03|176.83|179.19|176.99|179.03|176.83|0
1647484430000|2022-03-17 02:33:50|178.95|176.75|178.87|176.67|179.19|176.99|178.87|176.67|0
1647484440000|2022-03-17 02:34:00|178.55|176.35|178.55|176.35|178.62|176.42|178.55|176.35|0
1647484450000|2022-03-17 02:34:10|178.71|176.51|178.87|176.67|178.87|176.67|178.71|176.51|0
1647484460000|2022-03-17 02:34:20|178.78|176.58|178.71|176.51|178.78|176.58|178.71|176.51|0
1647484470000|2022-03-17 02:34:30|178.55|176.35|178.39|176.19|178.55|176.35|178.39|176.19|0
1647484480000|2022-03-17 02:34:40|178.62|176.42|178.55|176.35|178.71|176.51|178.55|176.35|0
1647484490000|2022-03-17 02:34:50|178.39|176.19|178.39|176.19|178.39|176.19|178.23|176.03|0
1647484500000|2022-03-17 02:35:00|178.46|176.26|178.39|176.19|178.71|176.51|178.39|176.19|0
1647484510000|2022-03-17 02:35:10|178.06|175.86|178.22|176.02|178.22|176.02|178.06|175.86|0
1647484520000|2022-03-17 02:35:20|178.06|175.86|177.98|175.78|178.06|175.86|177.98|175.78|0
1647484530000|2022-03-17 02:35:30|178.22|176.02|178.22|176.02|178.38|176.18|178.22|176.02|0
1647484540000|2022-03-17 02:35:40|178.38|176.18|178.22|176.02|178.38|176.18|178.22|176.02|0
1647484550000|2022-03-17 02:35:50|177.98|175.78|178.06|175.86|178.06|175.86|177.98|175.78|0
1647484560000|2022-03-17 02:36:00|178.22|176.02|178.3|176.1|178.3|176.1|178.22|176.02|0
1647484570000|2022-03-17 02:36:10|178.22|176.02|178.3|176.1|178.3|176.1|178.22|176.02|0
1647484580000|2022-03-17 02:36:20|178.14|175.94|178.22|176.02|178.3|176.1|178.14|175.94|0
1647484590000|2022-03-17 02:36:30|178.3|176.1|178.38|176.18|178.38|176.18|178.3|176.1|0
1647484600000|2022-03-17 02:36:40|178.3|176.1|178.22|176.02|178.38|176.18|178.22|176.02|0
1647484610000|2022-03-17 02:36:50|178.3|176.1|178.22|176.02|178.3|176.1|178.14|175.94|0
1647484620000|2022-03-17 02:37:00|178.38|176.18|178.06|175.86|178.38|176.18|178.06|175.86|0
1647484630000|2022-03-17 02:37:10|177.74|175.54|177.9|175.7|177.9|175.7|177.74|175.54|0
1647484640000|2022-03-17 02:37:20|178.06|175.86|178.06|175.86|178.06|175.86|178.06|175.86|0
1647484650000|2022-03-17 02:37:30|177.9|175.7|178.3|176.1|178.3|176.1|177.9|175.7|0
1647484660000|2022-03-17 02:37:40|178.22|176.02|178.78|176.58|178.86|176.66|178.22|176.02|0
1647484670000|2022-03-17 02:37:50|178.7|176.5|178.86|176.66|178.86|176.66|178.7|176.5|0
1647484680000|2022-03-17 02:38:00|178.94|176.74|178.54|176.34|178.94|176.74|178.38|176.18|0
1647484690000|2022-03-17 02:38:10|178.3|176.1|178.3|176.1|178.54|176.34|178.3|176.1|0
1647484700000|2022-03-17 02:38:20|178.38|176.18|178.38|176.18|178.46|176.26|178.38|176.18|0
1647484710000|2022-03-17 02:38:30|178.3|176.1|178.22|176.02|178.38|176.18|178.22|176.02|0
1647484720000|2022-03-17 02:38:40|178.3|176.1|178.38|176.18|178.38|176.18|178.22|176.02|0
1647484730000|2022-03-17 02:38:50|178.54|176.34|178.54|176.34|178.54|176.34|178.38|176.18|0
1647484740000|2022-03-17 02:39:00|178.38|176.18|178.06|175.86|178.38|176.18|178.06|175.86|0
1647484750000|2022-03-17 02:39:10|177.9|175.7|178.22|176.02|178.22|176.02|177.9|175.7|0
1647484760000|2022-03-17 02:39:20|178.38|176.18|178.22|176.02|178.38|176.18|178.22|176.02|0
1647484770000|2022-03-17 02:39:30|178.38|176.18|178.38|176.18|178.38|176.18|178.38|176.18|0
1647484780000|2022-03-17 02:39:40|178.3|176.1|178.3|176.1|178.3|176.1|178.22|176.02|0
1647484790000|2022-03-17 02:39:50|178.54|176.34|178.22|176.02|178.54|176.34|178.22|176.02|0
1647484800000|2022-03-17 02:40:00|178.13|175.93|178.54|176.34|178.54|176.34|178.13|175.93|0
1647484810000|2022-03-17 02:40:10|178.22|176.02|178.22|176.02|178.22|176.02|178.06|175.86|0
1647484820000|2022-03-17 02:40:20|178.38|176.18|178.38|176.18|178.54|176.34|178.38|176.18|0
1647484830000|2022-03-17 02:40:30|178.22|176.02|178.06|175.86|178.22|176.02|178.06|175.86|0
1647484840000|2022-03-17 02:40:40|177.81|175.61|177.9|175.7|177.9|175.7|177.81|175.61|0
1647484850000|2022-03-17 02:40:50|177.74|175.54|177.9|175.7|177.9|175.7|177.74|175.54|0
1647484860000|2022-03-17 02:41:00|178.06|175.86|177.9|175.7|178.06|175.86|177.9|175.7|0
1647484870000|2022-03-17 02:41:10|178.06|175.86|177.74|175.54|178.06|175.86|177.65|175.45|0
1647484880000|2022-03-17 02:41:20|177.65|175.45|177.17|174.97|177.65|175.45|177.1|174.9|0
1647484890000|2022-03-17 02:41:30|177.25|175.05|177.09|174.89|177.25|175.05|177.09|174.89|0
1647484900000|2022-03-17 02:41:40|177.01|174.81|176.93|174.73|177.01|174.81|176.93|174.73|0
1647484910000|2022-03-17 02:41:50|176.77|174.57|176.93|174.73|177.09|174.89|176.62|174.42|0
1647484920000|2022-03-17 02:42:00|176.77|174.57|177.01|174.81|177.01|174.81|176.77|174.57|0
1647484930000|2022-03-17 02:42:10|177.09|174.89|177.09|174.89|177.25|175.05|177.09|174.89|0
1647484940000|2022-03-17 02:42:20|177.01|174.81|176.77|174.57|177.01|174.81|176.77|174.57|0
1647484950000|2022-03-17 02:42:30|176.85|174.65|176.85|174.65|176.85|174.65|176.77|174.57|0
1647484960000|2022-03-17 02:42:40|176.77|174.57|177.01|174.81|177.01|174.81|176.77|174.57|0
1647484970000|2022-03-17 02:42:50|177.09|174.89|177.25|175.05|177.33|175.13|177.09|174.89|0
1647484980000|2022-03-17 02:43:00|177.17|174.97|177.25|175.05|177.25|175.05|177.09|174.89|0
1647484990000|2022-03-17 02:43:10|177.09|174.89|176.93|174.73|177.25|175.05|176.93|174.73|0
1647485000000|2022-03-17 02:43:20|176.77|174.57|177.25|175.05|177.25|175.05|176.77|174.57|0
1647485010000|2022-03-17 02:43:30|177.17|174.97|177.49|175.29|177.49|175.29|177.01|174.81|0
1647485020000|2022-03-17 02:43:40|177.57|175.37|177.57|175.37|177.57|175.37|177.57|175.37|0
1647485030000|2022-03-17 02:43:50|177.41|175.21|177.41|175.21|177.41|175.21|177.41|175.21|0
1647485040000|2022-03-17 02:44:00|177.33|175.13|177.57|175.37|177.57|175.37|177.25|175.05|0
1647485050000|2022-03-17 02:44:10|177.49|175.29|177.09|174.89|177.57|175.37|177.09|174.89|0
1647485060000|2022-03-17 02:44:20|177.25|175.05|177.09|174.89|177.25|175.05|177.09|174.89|0
1647485070000|2022-03-17 02:44:30|176.93|174.73|176.77|174.57|176.93|174.73|176.77|174.57|0
1647485080000|2022-03-17 02:44:40|177.01|174.81|176.93|174.73|177.01|174.81|176.93|174.73|0
1647485090000|2022-03-17 02:44:50|177.09|174.89|177.25|175.05|177.25|175.05|177.09|174.89|0
1647485100000|2022-03-17 02:45:00|177.33|175.13|177.25|175.05|177.33|175.13|177.17|174.97|0
1647485110000|2022-03-17 02:45:10|177.41|175.21|177.57|175.37|177.73|175.53|177.41|175.21|0
1647485120000|2022-03-17 02:45:20|177.73|175.53|177.73|175.53|177.73|175.53|177.73|175.53|0
1647485140000|2022-03-17 02:45:40|177.57|175.37|177.57|175.37|177.57|175.37|177.57|175.37|0
1647485150000|2022-03-17 02:45:50|177.73|175.53|177.73|175.53|177.73|175.53|177.73|175.53|0
1647485160000|2022-03-17 02:46:00|177.89|175.69|177.73|175.53|177.89|175.69|177.73|175.53|0
1647485170000|2022-03-17 02:46:10|177.65|175.45|177.57|175.37|177.65|175.45|177.57|175.37|0
1647485180000|2022-03-17 02:46:20|177.73|175.53|177.64|175.44|177.73|175.53|177.64|175.44|0
1647485190000|2022-03-17 02:46:30|177.57|175.37|176.77|174.57|177.57|175.37|176.77|174.57|0
1647485200000|2022-03-17 02:46:40|176.69|174.49|176.61|174.41|176.69|174.49|176.61|174.41|0
1647485210000|2022-03-17 02:46:50|176.68|174.48|176.68|174.48|176.68|174.48|176.68|174.48|0
1647485220000|2022-03-17 02:47:00|176.77|174.57|176.84|174.64|177|174.8|176.77|174.57|0
1647485230000|2022-03-17 02:47:10|176.93|174.73|177.09|174.89|177.16|174.96|176.93|174.73|0
1647485240000|2022-03-17 02:47:20|177|174.8|176.93|174.73|177|174.8|176.84|174.64|0
1647485250000|2022-03-17 02:47:30|177.09|174.89|177.09|174.89|177.09|174.89|177.09|174.89|0
1647485260000|2022-03-17 02:47:40|177|174.8|177.16|174.96|177.25|175.05|177|174.8|0
1647485270000|2022-03-17 02:47:50|177|174.8|176.77|174.57|177|174.8|176.77|174.57|0
1647485280000|2022-03-17 02:48:00|176.61|174.41|176.77|174.57|176.84|174.64|176.61|174.41|0
1647485290000|2022-03-17 02:48:10|176.93|174.73|176.93|174.73|176.93|174.73|176.84|174.64|0
1647485300000|2022-03-17 02:48:20|177.09|174.89|177.09|174.89|177.16|174.96|177.09|174.89|0
1647485310000|2022-03-17 02:48:30|177.16|174.96|177|174.8|177.16|174.96|177|174.8|0
1647485320000|2022-03-17 02:48:40|177.16|174.96|176.61|174.41|177.16|174.96|176.61|174.41|0
1647485330000|2022-03-17 02:48:50|176.77|174.57|176.92|174.72|176.92|174.72|176.77|174.57|0
1647485340000|2022-03-17 02:49:00|177|174.8|177|174.8|177|174.8|176.92|174.72|0
1647485350000|2022-03-17 02:49:10|176.92|174.72|176.76|174.56|176.92|174.72|176.76|174.56|0
1647485360000|2022-03-17 02:49:20|176.6|174.4|176.76|174.56|176.76|174.56|176.6|174.4|0
1647485370000|2022-03-17 02:49:30|176.92|174.72|177.08|174.88|177.16|174.96|176.92|174.72|0
1647485380000|2022-03-17 02:49:40|177.24|175.04|177.56|175.36|177.56|175.36|177.24|175.04|0
1647485390000|2022-03-17 02:49:50|177.48|175.28|177.64|175.44|177.64|175.44|177.48|175.28|0
1647485400000|2022-03-17 02:50:00|177.72|175.52|177.72|175.52|177.88|175.68|177.72|175.52|0
1647485410000|2022-03-17 02:50:10|177.8|175.6|178.76|176.56|178.76|176.56|177.8|175.6|0
1647485420000|2022-03-17 02:50:20|178.85|176.65|179.17|176.97|179.17|176.97|178.85|176.65|0
1647485430000|2022-03-17 02:50:30|179.01|176.81|179.24|177.04|179.24|177.04|179.01|176.81|0
1647485440000|2022-03-17 02:50:40|179.33|177.13|179.65|177.45|179.65|177.45|179.33|177.13|0
1647485450000|2022-03-17 02:50:50|179.49|177.29|179.33|177.13|179.49|177.29|179.33|177.13|0
1647485460000|2022-03-17 02:51:00|179.17|176.97|179.17|176.97|179.17|176.97|179.17|176.97|0
1647485470000|2022-03-17 02:51:10|179.33|177.13|179.33|177.13|179.33|177.13|179.33|177.13|0
1647485480000|2022-03-17 02:51:20|179.17|176.97|179.33|177.13|179.49|177.29|179.17|176.97|0
1647485490000|2022-03-17 02:51:30|179.49|177.29|179.81|177.61|179.81|177.61|179.49|177.29|0
1647485500000|2022-03-17 02:51:40|180.29|178.09|180.45|178.25|180.45|178.25|180.29|178.09|0
1647485510000|2022-03-17 02:51:50|180.21|178.01|180.13|177.93|180.29|178.09|180.13|177.93|0
1647485520000|2022-03-17 02:52:00|179.73|177.53|179.97|177.77|179.97|177.77|179.73|177.53|0
1647485530000|2022-03-17 02:52:10|179.81|177.61|179.81|177.61|179.81|177.61|179.73|177.53|0
1647485540000|2022-03-17 02:52:20|179.65|177.45|179.65|177.45|179.65|177.45|179.65|177.45|0
1647485550000|2022-03-17 02:52:30|179.81|177.61|179.56|177.36|179.81|177.61|179.56|177.36|0
1647485560000|2022-03-17 02:52:40|179.49|177.29|179.32|177.12|179.49|177.29|179.32|177.12|0
1647485580000|2022-03-17 02:53:00|179.24|177.04|179.08|176.88|179.24|177.04|179.08|176.88|0
1647485590000|2022-03-17 02:53:10|179.24|177.04|179.32|177.12|179.32|177.12|179.24|177.04|0
1647485600000|2022-03-17 02:53:20|179.4|177.2|179.49|177.29|179.65|177.45|179.4|177.2|0
1647485610000|2022-03-17 02:53:30|179.56|177.36|179.65|177.45|179.65|177.45|179.56|177.36|0
1647485620000|2022-03-17 02:53:40|179.97|177.77|180.05|177.85|180.05|177.85|179.88|177.68|0
1647485630000|2022-03-17 02:53:50|180.13|177.93|180.21|178.01|180.21|178.01|179.97|177.77|0
1647485640000|2022-03-17 02:54:00|180.13|177.93|180.13|177.93|180.13|177.93|180.13|177.93|0
1647485650000|2022-03-17 02:54:10|179.97|177.77|179.81|177.61|179.97|177.77|179.81|177.61|0
1647485660000|2022-03-17 02:54:20|179.72|177.52|179.88|177.68|179.88|177.68|179.72|177.52|0
1647485670000|2022-03-17 02:54:30|179.81|177.61|179.64|177.44|179.81|177.61|179.64|177.44|0
1647485680000|2022-03-17 02:54:40|179.32|177.12|179.64|177.44|179.64|177.44|179.32|177.12|0
1647485690000|2022-03-17 02:54:50|179.56|177.36|179.48|177.28|179.56|177.36|179.48|177.28|0
1647485700000|2022-03-17 02:55:00|179.4|177.2|179.4|177.2|179.4|177.2|179.4|177.2|0
1647485710000|2022-03-17 02:55:10|179.48|177.28|179.4|177.2|179.64|177.44|179.4|177.2|0
1647485720000|2022-03-17 02:55:20|179.32|177.12|179.32|177.12|179.32|177.12|179.32|177.12|0
1647485730000|2022-03-17 02:55:30|179.24|177.04|179.32|177.12|179.32|177.12|179.16|176.96|0
1647485750000|2022-03-17 02:55:50|179.24|177.04|179.16|176.96|179.24|177.04|179.16|176.96|0
1647485770000|2022-03-17 02:56:10|179.08|176.88|179.16|176.96|179.16|176.96|179.08|176.88|0
1647485790000|2022-03-17 02:56:30|179|176.8|179|176.8|179|176.8|179|176.8|0
1647485800000|2022-03-17 02:56:40|178.84|176.64|179|176.8|179|176.8|178.84|176.64|0
1647485810000|2022-03-17 02:56:50|178.84|176.64|179.16|176.96|179.16|176.96|178.84|176.64|0
1647485820000|2022-03-17 02:57:00|179|176.8|179|176.8|179|176.8|178.91|176.71|0
1647485830000|2022-03-17 02:57:10|178.91|176.71|178.59|176.39|178.91|176.71|178.35|176.15|0
1647485840000|2022-03-17 02:57:20|178.68|176.48|178.51|176.31|178.68|176.48|178.51|176.31|0
1647485850000|2022-03-17 02:57:30|178.43|176.23|178.84|176.64|178.84|176.64|178.43|176.23|0
1647485860000|2022-03-17 02:57:40|178.67|176.47|178.67|176.47|178.67|176.47|178.59|176.39|0
1647485870000|2022-03-17 02:57:50|178.51|176.31|178.84|176.64|178.84|176.64|178.51|176.31|0
1647485880000|2022-03-17 02:58:00|178.67|176.47|178.67|176.47|178.84|176.64|178.67|176.47|0
1647485890000|2022-03-17 02:58:10|178.51|176.31|178.75|176.55|178.75|176.55|178.51|176.31|0
1647485900000|2022-03-17 02:58:20|178.59|176.39|178.51|176.31|178.59|176.39|178.43|176.23|0
1647485910000|2022-03-17 02:58:30|178.35|176.15|178.51|176.31|178.51|176.31|178.35|176.15|0
1647485920000|2022-03-17 02:58:40|178.67|176.47|178.67|176.47|178.67|176.47|178.67|176.47|0
1647485930000|2022-03-17 02:58:50|178.51|176.31|178.19|175.99|178.51|176.31|178.19|175.99|0
1647485940000|2022-03-17 02:59:00|177.87|175.67|177.23|175.03|177.87|175.67|177.23|175.03|0
1647485950000|2022-03-17 02:59:10|177.55|175.35|177.71|175.51|177.71|175.51|177.39|175.19|0
1647485960000|2022-03-17 02:59:20|177.55|175.35|177.39|175.19|177.55|175.35|177.39|175.19|0
1647485970000|2022-03-17 02:59:30|177.23|175.03|177.23|175.03|177.23|175.03|177.23|175.03|0
1647485980000|2022-03-17 02:59:40|177.55|175.35|178.03|175.83|178.03|175.83|177.39|175.19|0
1647485990000|2022-03-17 02:59:50|178.19|175.99|178.27|176.07|178.27|176.07|178.19|175.99|0
1647486000000|2022-03-17 03:00:00|178.19|175.99|177.55|175.35|178.19|175.99|177.55|175.35|0
1647486010000|2022-03-17 03:00:10|177.39|175.19|177.71|175.51|177.71|175.51|177.39|175.19|0
1647486020000|2022-03-17 03:00:20|177.55|175.35|177.87|175.67|177.87|175.67|177.55|175.35|0
1647486030000|2022-03-17 03:00:30|178.03|175.83|177.55|175.35|178.03|175.83|177.55|175.35|0
1647486040000|2022-03-17 03:00:40|177.46|175.26|177.39|175.19|177.46|175.26|177.39|175.19|0
1647486050000|2022-03-17 03:00:50|177.07|174.87|177.07|174.87|177.07|174.87|177.07|174.87|0
1647486060000|2022-03-17 03:01:00|177.14|174.94|177.07|174.87|177.23|175.03|176.91|174.71|0
1647486070000|2022-03-17 03:01:10|177.39|175.19|177.23|175.03|177.39|175.19|177.23|175.03|0
1647486080000|2022-03-17 03:01:20|176.91|174.71|177.07|174.87|177.07|174.87|176.91|174.71|0
1647486090000|2022-03-17 03:01:30|177.23|175.03|177.23|175.03|177.23|175.03|177.07|174.87|0
1647486100000|2022-03-17 03:01:40|177.39|175.19|177.39|175.19|177.39|175.19|177.3|175.1|0
1647486110000|2022-03-17 03:01:50|177.23|175.03|176.98|174.78|177.23|175.03|176.98|174.78|0
1647486120000|2022-03-17 03:02:00|176.91|174.71|177.23|175.03|177.23|175.03|176.91|174.71|0
1647486130000|2022-03-17 03:02:10|177.14|174.94|177.07|174.87|177.14|174.94|177.07|174.87|0
1647486140000|2022-03-17 03:02:20|176.91|174.71|176.91|174.71|176.91|174.71|176.75|174.55|0
1647486150000|2022-03-17 03:02:30|176.82|174.62|176.75|174.55|176.82|174.62|176.66|174.46|0
1647486160000|2022-03-17 03:02:40|176.82|174.62|176.98|174.78|176.98|174.78|176.82|174.62|0
1647486170000|2022-03-17 03:02:50|176.91|174.71|176.91|174.71|176.91|174.71|176.75|174.55|0
1647486180000|2022-03-17 03:03:00|176.9|174.7|177.22|175.02|177.22|175.02|176.9|174.7|0
1647486190000|2022-03-17 03:03:10|177.14|174.94|177.14|174.94|177.22|175.02|176.98|174.78|0
1647486200000|2022-03-17 03:03:20|177.06|174.86|177.22|175.02|177.22|175.02|177.06|174.86|0
1647486210000|2022-03-17 03:03:30|177.38|175.18|177.3|175.1|177.38|175.18|177.3|175.1|0
1647486220000|2022-03-17 03:03:40|177.22|175.02|177.38|175.18|177.38|175.18|177.22|175.02|0
1647486230000|2022-03-17 03:03:50|177.54|175.34|177.22|175.02|177.54|175.34|177.22|175.02|0
1647486240000|2022-03-17 03:04:00|177.3|175.1|177.22|175.02|177.38|175.18|177.22|175.02|0
1647486250000|2022-03-17 03:04:10|177.3|175.1|177.06|174.86|177.3|175.1|177.06|174.86|0
1647486260000|2022-03-17 03:04:20|176.9|174.7|176.58|174.38|176.9|174.7|176.58|174.38|0
1647486270000|2022-03-17 03:04:30|176.9|174.7|176.9|174.7|176.9|174.7|176.9|174.7|0
1647486280000|2022-03-17 03:04:40|176.82|174.62|177.06|174.86|177.06|174.86|176.82|174.62|0
1647486290000|2022-03-17 03:04:50|176.98|174.78|176.9|174.7|176.98|174.78|176.82|174.62|0
1647486300000|2022-03-17 03:05:00|176.98|174.78|176.98|174.78|177.06|174.86|176.98|174.78|0
1647486310000|2022-03-17 03:05:10|176.9|174.7|176.9|174.7|176.9|174.7|176.9|174.7|0
1647486320000|2022-03-17 03:05:20|176.74|174.54|176.74|174.54|176.74|174.54|176.74|174.54|0
1647486330000|2022-03-17 03:05:30|176.9|174.7|176.74|174.54|176.9|174.7|176.74|174.54|0
1647486340000|2022-03-17 03:05:40|176.9|174.7|176.74|174.54|176.9|174.7|176.74|174.54|0
1647486350000|2022-03-17 03:05:50|177.22|175.02|176.98|174.78|177.22|175.02|176.98|174.78|0
1647486360000|2022-03-17 03:06:00|176.74|174.54|176.74|174.54|176.74|174.54|176.66|174.46|0
1647486370000|2022-03-17 03:06:10|176.9|174.7|177.06|174.86|177.14|174.94|176.9|174.7|0
1647486380000|2022-03-17 03:06:20|176.9|174.7|176.9|174.7|177.06|174.86|176.9|174.7|0
1647486390000|2022-03-17 03:06:30|176.82|174.62|176.74|174.54|176.82|174.62|176.74|174.54|0
1647486400000|2022-03-17 03:06:40|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1647486410000|2022-03-17 03:06:50|177.14|174.94|177.22|175.02|177.22|175.02|177.14|174.94|0
1647486420000|2022-03-17 03:07:00|177.14|174.94|177.22|175.02|177.22|175.02|177.14|174.94|0
1647486430000|2022-03-17 03:07:10|177.3|175.1|177.22|175.02|177.3|175.1|177.22|175.02|0
1647486440000|2022-03-17 03:07:20|177.3|175.1|177.3|175.1|177.3|175.1|177.3|175.1|0
1647486450000|2022-03-17 03:07:30|177.38|175.18|177.38|175.18|177.38|175.18|177.38|175.18|0
1647486460000|2022-03-17 03:07:40|177.22|175.02|177.06|174.86|177.22|175.02|177.06|174.86|0
1647486470000|2022-03-17 03:07:50|177.13|174.93|177.06|174.86|177.13|174.93|177.06|174.86|0
1647486480000|2022-03-17 03:08:00|176.97|174.77|176.74|174.54|176.97|174.77|176.58|174.38|0
1647486490000|2022-03-17 03:08:10|176.9|174.7|176.74|174.54|176.9|174.7|176.74|174.54|0
1647486500000|2022-03-17 03:08:20|176.81|174.61|176.9|174.7|176.9|174.7|176.81|174.61|0
1647486510000|2022-03-17 03:08:30|176.81|174.61|176.65|174.45|176.81|174.61|176.65|174.45|0
1647486520000|2022-03-17 03:08:40|176.74|174.54|176.65|174.45|176.74|174.54|176.65|174.45|0
1647486530000|2022-03-17 03:08:50|176.9|174.7|176.81|174.61|176.9|174.7|176.81|174.61|0
1647486540000|2022-03-17 03:09:00|176.65|174.45|176.58|174.38|176.65|174.45|176.49|174.29|0
1647486550000|2022-03-17 03:09:10|176.49|174.29|176.58|174.38|176.58|174.38|176.49|174.29|0
1647486560000|2022-03-17 03:09:20|176.49|174.29|176.58|174.38|176.58|174.38|176.49|174.29|0
1647486570000|2022-03-17 03:09:30|176.65|174.45|176.58|174.38|176.74|174.54|176.58|174.38|0
1647486580000|2022-03-17 03:09:40|176.74|174.54|176.58|174.38|176.74|174.54|176.58|174.38|0
1647486590000|2022-03-17 03:09:50|176.42|174.22|176.1|173.9|176.42|174.22|176.1|173.9|0
1647486600000|2022-03-17 03:10:00|176.33|174.13|176.26|174.06|176.33|174.13|176.26|174.06|0
1647486610000|2022-03-17 03:10:10|176.17|173.97|176.17|173.97|176.17|173.97|176.17|173.97|0
1647486620000|2022-03-17 03:10:20|176.26|174.06|176.17|173.97|176.26|174.06|176.1|173.9|0
1647486630000|2022-03-17 03:10:30|176.1|173.9|175.85|173.65|176.1|173.9|175.85|173.65|0
1647486640000|2022-03-17 03:10:40|175.78|173.58|175.78|173.58|175.78|173.58|175.62|173.42|0
1647486650000|2022-03-17 03:10:50|175.69|173.49|175.69|173.49|175.69|173.49|175.69|173.49|0
1647486660000|2022-03-17 03:11:00|175.78|173.58|175.62|173.42|175.78|173.58|175.62|173.42|0
1647486670000|2022-03-17 03:11:10|175.69|173.49|175.69|173.49|175.78|173.58|175.69|173.49|0
1647486680000|2022-03-17 03:11:20|175.78|173.58|175.78|173.58|175.94|173.74|175.78|173.58|0
1647486690000|2022-03-17 03:11:30|175.62|173.42|175.62|173.42|175.62|173.42|175.62|173.42|0
1647486700000|2022-03-17 03:11:40|175.78|173.58|175.94|173.74|175.94|173.74|175.78|173.58|0
1647486710000|2022-03-17 03:11:50|175.93|173.73|176.25|174.05|176.25|174.05|175.93|173.73|0
1647486720000|2022-03-17 03:12:00|176.41|174.21|176.41|174.21|176.41|174.21|176.41|174.21|0
1647486730000|2022-03-17 03:12:10|176.57|174.37|176.49|174.29|176.57|174.37|176.49|174.29|0
1647486740000|2022-03-17 03:12:20|176.41|174.21|176.41|174.21|176.41|174.21|176.41|174.21|0
1647486750000|2022-03-17 03:12:30|176.25|174.05|176.01|173.81|176.25|174.05|176.01|173.81|0
1647486760000|2022-03-17 03:12:40|176.09|173.89|176.09|173.89|176.09|173.89|176.01|173.81|0
1647486770000|2022-03-17 03:12:50|176.01|173.81|175.93|173.73|176.01|173.81|175.93|173.73|0
1647486790000|2022-03-17 03:13:10|175.77|173.57|175.69|173.49|175.93|173.73|175.69|173.49|0
1647486800000|2022-03-17 03:13:20|175.61|173.41|175.61|173.41|175.61|173.41|175.61|173.41|0
1647486810000|2022-03-17 03:13:30|175.53|173.33|175.14|172.94|175.53|173.33|175.14|172.94|0
1647486820000|2022-03-17 03:13:40|175.3|173.1|175.61|173.41|175.61|173.41|175.3|173.1|0
1647486830000|2022-03-17 03:13:50|175.77|173.57|176.25|174.05|176.25|174.05|175.77|173.57|0
1647486840000|2022-03-17 03:14:00|176.57|174.37|176.25|174.05|176.57|174.37|176.25|174.05|0
1647486850000|2022-03-17 03:14:10|176.09|173.89|176.41|174.21|176.41|174.21|176.09|173.89|0
1647486860000|2022-03-17 03:14:20|176.25|174.05|176.25|174.05|176.25|174.05|176.25|174.05|0
1647486880000|2022-03-17 03:14:40|176.09|173.89|176.25|174.05|176.25|174.05|176.09|173.89|0
1647486890000|2022-03-17 03:14:50|176.41|174.21|176.33|174.13|176.41|174.21|176.33|174.13|0
1647486900000|2022-03-17 03:15:00|176.25|174.05|176.41|174.21|176.41|174.21|176.25|174.05|0
1647486910000|2022-03-17 03:15:10|176.49|174.29|176.57|174.37|176.57|174.37|176.41|174.21|0
1647486920000|2022-03-17 03:15:20|176.73|174.53|176.73|174.53|176.73|174.53|176.73|174.53|0
1647486930000|2022-03-17 03:15:30|176.64|174.44|176.73|174.53|176.73|174.53|176.64|174.44|0
1647486940000|2022-03-17 03:15:40|176.64|174.44|176.57|174.37|176.64|174.44|176.57|174.37|0
1647486950000|2022-03-17 03:15:50|176.73|174.53|176.57|174.37|176.73|174.53|176.57|174.37|0
1647486960000|2022-03-17 03:16:00|176.48|174.28|176.57|174.37|176.57|174.37|176.48|174.28|0
1647486970000|2022-03-17 03:16:10|176.64|174.44|176.89|174.69|176.89|174.69|176.64|174.44|0
1647486980000|2022-03-17 03:16:20|176.8|174.6|176.64|174.44|176.8|174.6|176.64|174.44|0
1647486990000|2022-03-17 03:16:30|176.57|174.37|176.48|174.28|176.57|174.37|176.48|174.28|0
1647487000000|2022-03-17 03:16:40|176.57|174.37|176.09|173.89|176.57|174.37|176.09|173.89|0
1647487010000|2022-03-17 03:16:50|176.25|174.05|176.25|174.05|176.25|174.05|176.09|173.89|0
1647487020000|2022-03-17 03:17:00|176.16|173.96|176.25|174.05|176.25|174.05|176.09|173.89|0
1647487030000|2022-03-17 03:17:10|176.09|173.89|175.93|173.73|176.09|173.89|175.93|173.73|0
1647487040000|2022-03-17 03:17:20|175.84|173.64|175.93|173.73|175.93|173.73|175.84|173.64|0
1647487060000|2022-03-17 03:17:40|176|173.8|175.93|173.73|176.09|173.89|175.93|173.73|0
1647487070000|2022-03-17 03:17:50|176|173.8|175.84|173.64|176|173.8|175.84|173.64|0
1647487080000|2022-03-17 03:18:00|176|173.8|175.93|173.73|176|173.8|175.84|173.64|0
1647487090000|2022-03-17 03:18:10|175.77|173.57|175.52|173.32|175.84|173.64|175.52|173.32|0
1647487100000|2022-03-17 03:18:20|175.61|173.41|175.61|173.41|175.61|173.41|175.61|173.41|0
1647487110000|2022-03-17 03:18:30|175.93|173.73|175.77|173.57|175.93|173.73|175.77|173.57|0
1647487120000|2022-03-17 03:18:40|175.93|173.73|175.77|173.57|175.93|173.73|175.77|173.57|0
1647487130000|2022-03-17 03:18:50|175.68|173.48|175.52|173.32|175.77|173.57|175.52|173.32|0
1647487140000|2022-03-17 03:19:00|175.61|173.41|175.45|173.25|175.61|173.41|175.45|173.25|0
1647487150000|2022-03-17 03:19:10|175.21|173.01|174.81|172.61|175.29|173.09|174.81|172.61|0
1647487160000|2022-03-17 03:19:20|174.33|172.13|174.33|172.13|174.33|172.13|174.33|172.13|0
1647487170000|2022-03-17 03:19:30|174.18|171.98|174.89|172.69|174.97|172.77|174.09|171.89|0
1647487180000|2022-03-17 03:19:40|174.97|172.77|174.65|172.45|174.97|172.77|174.65|172.45|0
1647487190000|2022-03-17 03:19:50|174.49|172.29|174.18|171.98|174.49|172.29|174.02|171.82|0
1647487200000|2022-03-17 03:20:00|174.09|171.89|173.86|171.66|174.09|171.89|173.86|171.66|0
1647487210000|2022-03-17 03:20:10|174.02|171.82|174.49|172.29|174.49|172.29|174.02|171.82|0
1647487220000|2022-03-17 03:20:20|174.41|172.21|174.17|171.97|174.41|172.21|174.17|171.97|0
1647487230000|2022-03-17 03:20:30|174.09|171.89|174.17|171.97|174.17|171.97|174.09|171.89|0
1647487240000|2022-03-17 03:20:40|174.33|172.13|174.33|172.13|174.33|172.13|174.17|171.97|0
1647487250000|2022-03-17 03:20:50|174.25|172.05|174.17|171.97|174.33|172.13|174.17|171.97|0
1647487260000|2022-03-17 03:21:00|174.09|171.89|174.09|171.89|174.09|171.89|174.09|171.89|0
1647487270000|2022-03-17 03:21:10|174.49|172.29|174.33|172.13|174.49|172.29|174.33|172.13|0
1647487280000|2022-03-17 03:21:20|174.41|172.21|174.49|172.29|174.49|172.29|174.33|172.13|0
1647487290000|2022-03-17 03:21:30|174.41|172.21|174.65|172.45|174.65|172.45|174.33|172.13|0
1647487300000|2022-03-17 03:21:40|174.57|172.37|174.72|172.52|174.72|172.52|174.57|172.37|0
1647487310000|2022-03-17 03:21:50|174.97|172.77|174.97|172.77|174.97|172.77|174.81|172.61|0
1647487320000|2022-03-17 03:22:00|174.65|172.45|174.65|172.45|174.65|172.45|174.49|172.29|0
1647487330000|2022-03-17 03:22:10|174.49|172.29|174.17|171.97|174.49|172.29|174.17|171.97|0
1647487340000|2022-03-17 03:22:20|174.09|171.89|174.17|171.97|174.17|171.97|174.09|171.89|0
1647487350000|2022-03-17 03:22:30|174.09|171.89|174.17|171.97|174.33|172.13|174.09|171.89|0
1647487360000|2022-03-17 03:22:40|174.25|172.05|174.17|171.97|174.25|172.05|174.17|171.97|0
1647487370000|2022-03-17 03:22:50|174.25|172.05|174.88|172.68|174.88|172.68|174.25|172.05|0
1647487380000|2022-03-17 03:23:00|174.96|172.76|175.12|172.92|175.12|172.92|174.96|172.76|0
1647487390000|2022-03-17 03:23:10|174.96|172.76|174.96|172.76|174.96|172.76|174.96|172.76|0
1647487400000|2022-03-17 03:23:20|174.81|172.61|174.96|172.76|175.04|172.84|174.81|172.61|0
1647487410000|2022-03-17 03:23:30|175.28|173.08|175.44|173.24|175.44|173.24|175.28|173.08|0
1647487420000|2022-03-17 03:23:40|175.6|173.4|175.6|173.4|175.6|173.4|175.52|173.32|0
1647487430000|2022-03-17 03:23:50|175.44|173.24|175.28|173.08|175.44|173.24|175.28|173.08|0
1647487440000|2022-03-17 03:24:00|175.44|173.24|175.28|173.08|175.44|173.24|175.28|173.08|0
1647487450000|2022-03-17 03:24:10|175.44|173.24|175.44|173.24|175.52|173.32|175.44|173.24|0
1647487460000|2022-03-17 03:24:20|175.28|173.08|175.6|173.4|175.6|173.4|175.28|173.08|0
1647487470000|2022-03-17 03:24:30|175.28|173.08|175.6|173.4|175.6|173.4|175.28|173.08|0
1647487480000|2022-03-17 03:24:40|175.76|173.56|175.92|173.72|176.08|173.88|175.76|173.56|0
1647487490000|2022-03-17 03:24:50|175.83|173.63|175.92|173.72|175.92|173.72|175.76|173.56|0
1647487500000|2022-03-17 03:25:00|176.08|173.88|176.08|173.88|176.08|173.88|176.08|173.88|0
1647487520000|2022-03-17 03:25:20|175.99|173.79|175.76|173.56|175.99|173.79|175.76|173.56|0
1647487530000|2022-03-17 03:25:30|175.83|173.63|175.6|173.4|175.83|173.63|175.6|173.4|0
1647487540000|2022-03-17 03:25:40|175.51|173.31|175.51|173.31|175.51|173.31|175.51|173.31|0
1647487550000|2022-03-17 03:25:50|175.44|173.24|175.51|173.31|175.51|173.31|175.35|173.15|0
1647487560000|2022-03-17 03:26:00|175.44|173.24|175.6|173.4|175.6|173.4|175.28|173.08|0
1647487570000|2022-03-17 03:26:10|175.76|173.56|175.67|173.47|175.76|173.56|175.6|173.4|0
1647487580000|2022-03-17 03:26:20|175.6|173.4|176.07|173.87|176.07|173.87|175.6|173.4|0
1647487590000|2022-03-17 03:26:30|176.39|174.19|176.31|174.11|176.39|174.19|176.31|174.11|0
1647487600000|2022-03-17 03:26:40|176.23|174.03|176.23|174.03|176.23|174.03|176.23|174.03|0
1647487610000|2022-03-17 03:26:50|176.15|173.95|176.15|173.95|176.15|173.95|176.15|173.95|0
1647487620000|2022-03-17 03:27:00|176.23|174.03|176.23|174.03|176.23|174.03|176.15|173.95|0
1647487630000|2022-03-17 03:27:10|176.31|174.11|176.31|174.11|176.31|174.11|176.31|174.11|0
1647487640000|2022-03-17 03:27:20|176.23|174.03|176.07|173.87|176.23|174.03|175.99|173.79|0
1647487650000|2022-03-17 03:27:30|175.91|173.71|176.15|173.95|176.15|173.95|175.91|173.71|0
1647487660000|2022-03-17 03:27:40|176.07|173.87|176.07|173.87|176.07|173.87|175.99|173.79|0
1647487670000|2022-03-17 03:27:50|176.15|173.95|176.15|173.95|176.15|173.95|176.15|173.95|0
1647487680000|2022-03-17 03:28:00|176.07|173.87|176.07|173.87|176.07|173.87|175.99|173.79|0
1647487690000|2022-03-17 03:28:10|175.99|173.79|176.07|173.87|176.07|173.87|175.99|173.79|0
1647487700000|2022-03-17 03:28:20|176.15|173.95|176.55|174.35|176.55|174.35|176.15|173.95|0
1647487710000|2022-03-17 03:28:30|176.47|174.27|176.71|174.51|176.71|174.51|176.47|174.27|0
1647487720000|2022-03-17 03:28:40|177.03|174.83|176.79|174.59|177.03|174.83|176.79|174.59|0
1647487730000|2022-03-17 03:28:50|176.87|174.67|176.87|174.67|176.87|174.67|176.87|174.67|0
1647487740000|2022-03-17 03:29:00|176.71|174.51|177.03|174.83|177.03|174.83|176.71|174.51|0
1647487750000|2022-03-17 03:29:10|176.71|174.51|176.79|174.59|176.79|174.59|176.71|174.51|0
1647487760000|2022-03-17 03:29:20|176.87|174.67|176.87|174.67|176.87|174.67|176.71|174.51|0
1647487770000|2022-03-17 03:29:30|176.94|174.74|176.71|174.51|176.94|174.74|176.71|174.51|0
1647487780000|2022-03-17 03:29:40|176.94|174.74|177.03|174.83|177.03|174.83|176.94|174.74|0
1647487790000|2022-03-17 03:29:50|176.94|174.74|177.51|175.31|177.51|175.31|176.94|174.74|0
1647487800000|2022-03-17 03:30:00|177.67|175.47|177.74|175.54|177.74|175.54|177.58|175.38|0
1647487810000|2022-03-17 03:30:10|177.67|175.47|177.42|175.22|177.67|175.47|177.42|175.22|0
1647487820000|2022-03-17 03:30:20|177.35|175.15|177.51|175.31|177.74|175.54|177.35|175.15|0
1647487830000|2022-03-17 03:30:30|177.67|175.47|177.19|174.99|177.67|175.47|177.19|174.99|0
1647487840000|2022-03-17 03:30:40|177.1|174.9|177.26|175.06|177.26|175.06|177.1|174.9|0
1647487850000|2022-03-17 03:30:50|177.35|175.15|177.42|175.22|177.42|175.22|177.35|175.15|0
1647487860000|2022-03-17 03:31:00|177.35|175.15|177.35|175.15|177.35|175.15|177.26|175.06|0
1647487870000|2022-03-17 03:31:10|177.19|174.99|176.71|174.51|177.19|174.99|176.71|174.51|0
1647487880000|2022-03-17 03:31:20|176.78|174.58|176.71|174.51|176.78|174.58|176.71|174.51|0
1647487890000|2022-03-17 03:31:30|176.87|174.67|176.62|174.42|176.87|174.67|176.62|174.42|0
1647487900000|2022-03-17 03:31:40|176.71|174.51|176.78|174.58|176.78|174.58|176.7|174.5|0
1647487910000|2022-03-17 03:31:50|176.62|174.42|176.7|174.5|176.7|174.5|176.62|174.42|0
1647487920000|2022-03-17 03:32:00|176.78|174.58|176.78|174.58|176.78|174.58|176.78|174.58|0
1647487940000|2022-03-17 03:32:20|176.7|174.5|176.78|174.58|176.78|174.58|176.7|174.5|0
1647487950000|2022-03-17 03:32:30|176.7|174.5|176.86|174.66|176.86|174.66|176.7|174.5|0
1647487960000|2022-03-17 03:32:40|176.7|174.5|176.78|174.58|176.78|174.58|176.7|174.5|0
1647487970000|2022-03-17 03:32:50|176.86|174.66|176.94|174.74|176.94|174.74|176.78|174.58|0
1647487980000|2022-03-17 03:33:00|176.86|174.66|176.86|174.66|176.86|174.66|176.86|174.66|0
1647487990000|2022-03-17 03:33:10|176.78|174.58|177.18|174.98|177.18|174.98|176.78|174.58|0
1647488000000|2022-03-17 03:33:20|177.34|175.14|177.26|175.06|177.34|175.14|177.18|174.98|0
1647488010000|2022-03-17 03:33:30|177.18|174.98|177.02|174.82|177.18|174.98|177.02|174.82|0
1647488030000|2022-03-17 03:33:50|176.86|174.66|176.86|174.66|176.86|174.66|176.86|174.66|0
1647488040000|2022-03-17 03:34:00|177.02|174.82|177.02|174.82|177.02|174.82|176.86|174.66|0
1647488050000|2022-03-17 03:34:10|176.94|174.74|177.26|175.06|177.26|175.06|176.94|174.74|0
1647488060000|2022-03-17 03:34:20|177.1|174.9|177.18|174.98|177.18|174.98|177.1|174.9|0
1647488070000|2022-03-17 03:34:30|177.1|174.9|177.02|174.82|177.18|174.98|177.02|174.82|0
1647488080000|2022-03-17 03:34:40|177.1|174.9|177.18|174.98|177.18|174.98|177.1|174.9|0
1647488090000|2022-03-17 03:34:50|177.34|175.14|177.42|175.22|177.42|175.22|177.34|175.14|0
1647488100000|2022-03-17 03:35:00|177.5|175.3|177.74|175.54|177.74|175.54|177.5|175.3|0
1647488110000|2022-03-17 03:35:10|177.66|175.46|177.5|175.3|177.74|175.54|177.5|175.3|0
1647488120000|2022-03-17 03:35:20|177.58|175.38|177.5|175.3|177.58|175.38|177.5|175.3|0
1647488130000|2022-03-17 03:35:30|177.34|175.14|177.34|175.14|177.34|175.14|177.18|174.98|0
1647488140000|2022-03-17 03:35:40|177.26|175.06|177.34|175.14|177.34|175.14|177.26|175.06|0
1647488150000|2022-03-17 03:35:50|177.5|175.3|177.58|175.38|177.66|175.46|177.5|175.3|0
1647488160000|2022-03-17 03:36:00|177.66|175.46|178.06|175.86|178.06|175.86|177.66|175.46|0
1647488170000|2022-03-17 03:36:10|177.98|175.78|177.82|175.62|177.98|175.78|177.74|175.54|0
1647488180000|2022-03-17 03:36:20|177.9|175.7|178.14|175.94|178.22|176.02|177.9|175.7|0
1647488190000|2022-03-17 03:36:30|178.22|176.02|178.46|176.26|178.46|176.26|178.22|176.02|0
1647488200000|2022-03-17 03:36:40|178.62|176.42|178.62|176.42|178.62|176.42|178.62|176.42|0
1647488210000|2022-03-17 03:36:50|178.94|176.74|179.1|176.9|179.1|176.9|178.86|176.66|0
1647488220000|2022-03-17 03:37:00|178.86|176.66|178.78|176.58|178.86|176.66|178.78|176.58|0
1647488230000|2022-03-17 03:37:10|178.46|176.26|178.62|176.42|178.62|176.42|178.46|176.26|0
1647488240000|2022-03-17 03:37:20|178.54|176.34|178.62|176.42|178.62|176.42|178.54|176.34|0
1647488250000|2022-03-17 03:37:30|178.54|176.34|177.98|175.78|178.54|176.34|177.98|175.78|0
1647488260000|2022-03-17 03:37:40|178.21|176.01|178.21|176.01|178.21|176.01|178.21|176.01|0
1647488270000|2022-03-17 03:37:50|178.14|175.94|178.05|175.85|178.14|175.94|178.05|175.85|0
1647488280000|2022-03-17 03:38:00|177.98|175.78|178.14|175.94|178.3|176.1|177.98|175.78|0
1647488290000|2022-03-17 03:38:10|178.21|176.01|178.05|175.85|178.37|176.17|178.05|175.85|0
1647488300000|2022-03-17 03:38:20|178.14|175.94|178.14|175.94|178.3|176.1|178.14|175.94|0
1647488310000|2022-03-17 03:38:30|178.37|176.17|179.1|176.9|179.1|176.9|178.37|176.17|0
1647488320000|2022-03-17 03:38:40|178.94|176.74|179.1|176.9|179.1|176.9|178.94|176.74|0
1647488330000|2022-03-17 03:38:50|179.26|177.06|179.18|176.98|179.26|177.06|179.18|176.98|0
1647488340000|2022-03-17 03:39:00|179.26|177.06|179.34|177.14|179.34|177.14|179.26|177.06|0
1647488350000|2022-03-17 03:39:10|179.18|176.98|179.1|176.9|179.26|177.06|179.1|176.9|0
1647488360000|2022-03-17 03:39:20|179.02|176.82|179.1|176.9|179.1|176.9|179.02|176.82|0
1647488370000|2022-03-17 03:39:30|178.94|176.74|178.94|176.74|179.02|176.82|178.94|176.74|0
1647488380000|2022-03-17 03:39:40|178.85|176.65|178.85|176.65|178.85|176.65|178.85|176.65|0
1647488390000|2022-03-17 03:39:50|178.94|176.74|179.1|176.9|179.1|176.9|178.94|176.74|0
1647488400000|2022-03-17 03:40:00|179.01|176.81|179.01|176.81|179.01|176.81|179.01|176.81|0
1647488410000|2022-03-17 03:40:10|178.94|176.74|178.94|176.74|178.94|176.74|178.85|176.65|0
1647488420000|2022-03-17 03:40:20|178.78|176.58|178.69|176.49|178.78|176.58|178.69|176.49|0
1647488430000|2022-03-17 03:40:30|178.62|176.42|178.61|176.41|178.62|176.42|178.61|176.41|0
1647488440000|2022-03-17 03:40:40|178.53|176.33|178.45|176.25|178.53|176.33|178.45|176.25|0
1647488450000|2022-03-17 03:40:50|178.53|176.33|178.61|176.41|178.61|176.41|178.53|176.33|0
1647488460000|2022-03-17 03:41:00|178.45|176.25|178.61|176.41|178.61|176.41|178.45|176.25|0
1647488470000|2022-03-17 03:41:10|178.53|176.33|178.61|176.41|178.61|176.41|178.53|176.33|0
1647488480000|2022-03-17 03:41:20|178.45|176.25|178.61|176.41|178.61|176.41|178.45|176.25|0
1647488490000|2022-03-17 03:41:30|178.45|176.25|178.45|176.25|178.45|176.25|178.45|176.25|0
1647488500000|2022-03-17 03:41:40|178.29|176.09|178.29|176.09|178.29|176.09|178.29|176.09|0
1647488520000|2022-03-17 03:42:00|178.21|176.01|178.13|175.93|178.21|176.01|178.13|175.93|0
1647488540000|2022-03-17 03:42:20|177.81|175.61|177.33|175.13|177.81|175.61|177.33|175.13|0
1647488550000|2022-03-17 03:42:30|176.85|174.65|177.17|174.97|177.17|174.97|176.85|174.65|0
1647488560000|2022-03-17 03:42:40|177.01|174.81|177.01|174.81|177.01|174.81|176.93|174.73|0
1647488570000|2022-03-17 03:42:50|177.09|174.89|177.09|174.89|177.09|174.89|177.09|174.89|0
1647488580000|2022-03-17 03:43:00|177.17|174.97|177.01|174.81|177.17|174.97|177.01|174.81|0
1647488590000|2022-03-17 03:43:10|177.17|174.97|177.01|174.81|177.17|174.97|177.01|174.81|0
1647488600000|2022-03-17 03:43:20|176.93|174.73|176.85|174.65|176.93|174.73|176.85|174.65|0
1647488610000|2022-03-17 03:43:30|176.92|174.72|177.17|174.97|177.33|175.13|176.92|174.72|0
1647488620000|2022-03-17 03:43:40|177.33|175.13|177.17|174.97|177.33|175.13|177.17|174.97|0
1647488630000|2022-03-17 03:43:50|177.24|175.04|177.01|174.81|177.24|175.04|177.01|174.81|0
1647488640000|2022-03-17 03:44:00|176.92|174.72|177.08|174.88|177.17|174.97|176.92|174.72|0
1647488650000|2022-03-17 03:44:10|177.24|175.04|177.33|175.13|177.33|175.13|177.24|175.04|0
1647488660000|2022-03-17 03:44:20|177.49|175.29|177.49|175.29|177.65|175.45|177.49|175.29|0
1647488670000|2022-03-17 03:44:30|177.33|175.13|177.4|175.2|177.4|175.2|177.33|175.13|0
1647488680000|2022-03-17 03:44:40|177.17|174.97|177.17|174.97|177.24|175.04|177.08|174.88|0
1647488690000|2022-03-17 03:44:50|177.08|174.88|177.08|174.88|177.08|174.88|177.08|174.88|0
1647488700000|2022-03-17 03:45:00|177.01|174.81|175.73|173.53|177.01|174.81|175.73|173.53|0
1647488710000|2022-03-17 03:45:10|175.81|173.61|175.96|173.76|176.05|173.85|175.81|173.61|0
1647488720000|2022-03-17 03:45:20|176.05|173.85|176.21|174.01|176.21|174.01|176.05|173.85|0
1647488730000|2022-03-17 03:45:30|176.44|174.24|176.37|174.17|176.44|174.24|176.37|174.17|0
1647488740000|2022-03-17 03:45:40|176.53|174.33|176.53|174.33|176.53|174.33|176.53|174.33|0
1647488750000|2022-03-17 03:45:50|176.37|174.17|176.05|173.85|176.37|174.17|176.05|173.85|0
1647488760000|2022-03-17 03:46:00|176.12|173.92|175.89|173.69|176.12|173.92|175.89|173.69|0
1647488770000|2022-03-17 03:46:10|175.8|173.6|175.73|173.53|175.8|173.6|175.73|173.53|0
1647488780000|2022-03-17 03:46:20|175.89|173.69|175.8|173.6|175.89|173.69|175.73|173.53|0
1647488790000|2022-03-17 03:46:30|175.57|173.37|175.8|173.6|175.8|173.6|175.57|173.37|0
1647488800000|2022-03-17 03:46:40|175.73|173.53|175.73|173.53|175.73|173.53|175.73|173.53|0
1647488810000|2022-03-17 03:46:50|175.8|173.6|176.28|174.08|176.52|174.32|175.8|173.6|0
1647488820000|2022-03-17 03:47:00|176.05|173.85|176.2|174|176.2|174|176.04|173.84|0
1647488830000|2022-03-17 03:47:10|176.12|173.92|176.04|173.84|176.12|173.92|176.04|173.84|0
1647488840000|2022-03-17 03:47:20|175.89|173.69|175.57|173.37|175.89|173.69|175.57|173.37|0
1647488850000|2022-03-17 03:47:30|175.73|173.53|175.88|173.68|175.88|173.68|175.73|173.53|0
1647488860000|2022-03-17 03:47:40|175.8|173.6|175.64|173.44|175.88|173.68|175.64|173.44|0
1647488870000|2022-03-17 03:47:50|175.88|173.68|175.64|173.44|175.88|173.68|175.64|173.44|0
1647488880000|2022-03-17 03:48:00|175.72|173.52|175.72|173.52|175.8|173.6|175.72|173.52|0
1647488890000|2022-03-17 03:48:10|175.88|173.68|176.36|174.16|176.36|174.16|175.88|173.68|0
1647488900000|2022-03-17 03:48:20|176.68|174.48|177.16|174.96|177.32|175.12|176.68|174.48|0
1647488910000|2022-03-17 03:48:30|177|174.8|177.16|174.96|177.16|174.96|177|174.8|0
1647488920000|2022-03-17 03:48:40|177|174.8|176.6|174.4|177.08|174.88|176.6|174.4|0
1647488930000|2022-03-17 03:48:50|176.68|174.48|176.68|174.48|176.68|174.48|176.6|174.4|0
1647488940000|2022-03-17 03:49:00|176.52|174.32|176.68|174.48|176.68|174.48|176.52|174.32|0
1647488950000|2022-03-17 03:49:10|176.84|174.64|176.52|174.32|176.84|174.64|176.52|174.32|0
1647488960000|2022-03-17 03:49:20|176.2|174|176.04|173.84|176.36|174.16|176.04|173.84|0
1647488970000|2022-03-17 03:49:30|176.2|174|175.88|173.68|176.2|174|175.88|173.68|0
1647488980000|2022-03-17 03:49:40|176.04|173.84|176.2|174|176.2|174|175.96|173.76|0
1647488990000|2022-03-17 03:49:50|175.96|173.76|176.04|173.84|176.04|173.84|175.88|173.68|0
1647489000000|2022-03-17 03:50:00|175.88|173.68|175.88|173.68|176.04|173.84|175.72|173.52|0
1647489020000|2022-03-17 03:50:20|175.72|173.52|175.64|173.44|175.72|173.52|175.64|173.44|0
1647489030000|2022-03-17 03:50:30|175.56|173.36|175.56|173.36|175.56|173.36|175.4|173.2|0
1647489040000|2022-03-17 03:50:40|175.64|173.44|175.56|173.36|175.64|173.44|175.56|173.36|0
1647489050000|2022-03-17 03:50:50|175.64|173.44|175.64|173.44|175.88|173.68|175.64|173.44|0
1647489060000|2022-03-17 03:51:00|175.56|173.36|176.04|173.84|176.04|173.84|175.56|173.36|0
1647489070000|2022-03-17 03:51:10|175.88|173.68|175.88|173.68|175.88|173.68|175.8|173.6|0
1647489080000|2022-03-17 03:51:20|176.04|173.84|176.04|173.84|176.04|173.84|176.04|173.84|0
1647489100000|2022-03-17 03:51:40|175.96|173.76|176.36|174.16|176.36|174.16|175.96|173.76|0
1647489110000|2022-03-17 03:51:50|176.04|173.84|176.2|174|176.2|174|176.04|173.84|0
1647489120000|2022-03-17 03:52:00|176.27|174.07|175.96|173.76|176.27|174.07|175.96|173.76|0
1647489130000|2022-03-17 03:52:10|175.95|173.75|176.2|174|176.2|174|175.95|173.75|0
1647489140000|2022-03-17 03:52:20|176.04|173.84|176.04|173.84|176.04|173.84|176.04|173.84|0
1647489150000|2022-03-17 03:52:30|175.88|173.68|176.04|173.84|176.04|173.84|175.88|173.68|0
1647489180000|2022-03-17 03:53:00|175.95|173.75|176.04|173.84|176.04|173.84|175.95|173.75|0
1647489190000|2022-03-17 03:53:10|175.72|173.52|175.88|173.68|175.88|173.68|175.72|173.52|0
1647489200000|2022-03-17 03:53:20|175.79|173.59|175.79|173.59|175.79|173.59|175.79|173.59|0
1647489210000|2022-03-17 03:53:30|175.56|173.36|175.56|173.36|175.63|173.43|175.48|173.28|0
1647489220000|2022-03-17 03:53:40|175.4|173.2|175.47|173.27|175.47|173.27|175.4|173.2|0
1647489230000|2022-03-17 03:53:50|175.4|173.2|175.32|173.12|175.4|173.2|175.32|173.12|0
1647489240000|2022-03-17 03:54:00|175.56|173.36|175.56|173.36|175.56|173.36|175.56|173.36|0
1647489250000|2022-03-17 03:54:10|175.47|173.27|175.56|173.36|175.63|173.43|175.47|173.27|0
1647489260000|2022-03-17 03:54:20|175.63|173.43|175.56|173.36|175.63|173.43|175.56|173.36|0
1647489270000|2022-03-17 03:54:30|175.63|173.43|175.63|173.43|175.72|173.52|175.63|173.43|0
1647489280000|2022-03-17 03:54:40|175.72|173.52|175.95|173.75|176.03|173.83|175.72|173.52|0
1647489290000|2022-03-17 03:54:50|176.03|173.83|176.03|173.83|176.11|173.91|176.03|173.83|0
1647489300000|2022-03-17 03:55:00|175.87|173.67|175.71|173.51|175.87|173.67|175.71|173.51|0
1647489310000|2022-03-17 03:55:10|175.79|173.59|175.71|173.51|175.79|173.59|175.71|173.51|0
1647489330000|2022-03-17 03:55:30|175.87|173.67|175.87|173.67|175.87|173.67|175.87|173.67|0
1647489340000|2022-03-17 03:55:40|175.79|173.59|175.63|173.43|175.87|173.67|175.63|173.43|0
1647489350000|2022-03-17 03:55:50|175.47|173.27|175.55|173.35|175.63|173.43|175.47|173.27|0
1647489360000|2022-03-17 03:56:00|175.4|173.2|175.47|173.27|175.47|173.27|175.4|173.2|0
1647489370000|2022-03-17 03:56:10|175.55|173.35|175.87|173.67|175.87|173.67|175.55|173.35|0
1647489380000|2022-03-17 03:56:20|175.63|173.43|175.63|173.43|175.63|173.43|175.63|173.43|0
1647489390000|2022-03-17 03:56:30|175.79|173.59|175.63|173.43|175.79|173.59|175.63|173.43|0
1647489400000|2022-03-17 03:56:40|175.71|173.51|175.95|173.75|176.03|173.83|175.71|173.51|0
1647489410000|2022-03-17 03:56:50|176.03|173.83|176.19|173.99|176.35|174.15|176.03|173.83|0
1647489420000|2022-03-17 03:57:00|176.03|173.83|176.03|173.83|176.03|173.83|175.87|173.67|0
1647489430000|2022-03-17 03:57:10|175.87|173.67|176.03|173.83|176.03|173.83|175.87|173.67|0
1647489440000|2022-03-17 03:57:20|175.87|173.67|175.71|173.51|175.87|173.67|175.71|173.51|0
1647489450000|2022-03-17 03:57:30|175.87|173.67|176.03|173.83|176.03|173.83|175.87|173.67|0
1647489460000|2022-03-17 03:57:40|175.87|173.67|176.03|173.83|176.03|173.83|175.87|173.67|0
1647489470000|2022-03-17 03:57:50|176.11|173.91|176.19|173.99|176.19|173.99|176.11|173.91|0
1647489480000|2022-03-17 03:58:00|176.03|173.83|176.27|174.07|176.43|174.23|176.03|173.83|0
1647489490000|2022-03-17 03:58:10|176.35|174.15|176.51|174.31|176.51|174.31|176.27|174.07|0
1647489500000|2022-03-17 03:58:20|176.67|174.47|176.83|174.63|176.83|174.63|176.67|174.47|0
1647489510000|2022-03-17 03:58:30|176.74|174.54|176.51|174.31|176.74|174.54|176.51|174.31|0
1647489520000|2022-03-17 03:58:40|176.58|174.38|176.99|174.79|176.99|174.79|176.58|174.38|0
1647489530000|2022-03-17 03:58:50|177.15|174.95|176.99|174.79|177.15|174.95|176.99|174.79|0
1647489540000|2022-03-17 03:59:00|176.9|174.7|176.99|174.79|176.99|174.79|176.83|174.63|0
1647489550000|2022-03-17 03:59:10|177.15|174.95|177.15|174.95|177.15|174.95|177.15|174.95|0
1647489560000|2022-03-17 03:59:20|176.9|174.7|176.9|174.7|176.9|174.7|176.9|174.7|0
1647489570000|2022-03-17 03:59:30|176.99|174.79|176.99|174.79|176.99|174.79|176.99|174.79|0
1647489580000|2022-03-17 03:59:40|177.15|174.95|176.99|174.79|177.15|174.95|176.9|174.7|0
1647489590000|2022-03-17 03:59:50|177.06|174.86|177.22|175.02|177.22|175.02|177.06|174.86|0
1647489600000|2022-03-17 04:00:00|177.06|174.86|177.14|174.94|177.22|175.02|177.06|174.86|0
1647489610000|2022-03-17 04:00:10|176.98|174.78|176.82|174.62|177.14|174.94|176.51|174.31|0
1647489630000|2022-03-17 04:00:30|176.5|174.3|176.5|174.3|176.5|174.3|176.5|174.3|0
1647489640000|2022-03-17 04:00:40|176.66|174.46|176.5|174.3|176.66|174.46|176.5|174.3|0
1647489650000|2022-03-17 04:00:50|176.58|174.38|177.33|175.13|177.33|175.13|176.42|174.22|0
1647489660000|2022-03-17 04:01:00|177.57|175.37|177.25|175.05|177.57|175.37|177.25|175.05|0
1647489670000|2022-03-17 04:01:10|177.41|175.21|177.57|175.37|177.57|175.37|177.41|175.21|0
1647489680000|2022-03-17 04:01:20|177.73|175.53|177.65|175.45|177.73|175.53|177.65|175.45|0
1647489690000|2022-03-17 04:01:30|177.73|175.53|177.49|175.29|177.73|175.53|177.49|175.29|0
1647489700000|2022-03-17 04:01:40|177.73|175.53|177.57|175.37|177.73|175.53|177.57|175.37|0
1647489710000|2022-03-17 04:01:50|177.49|175.29|177.57|175.37|177.57|175.37|177.49|175.29|0
1647489720000|2022-03-17 04:02:00|177.73|175.53|177.57|175.37|177.73|175.53|177.57|175.37|0
1647489730000|2022-03-17 04:02:10|177.49|175.29|177.57|175.37|177.57|175.37|177.49|175.29|0
1647489740000|2022-03-17 04:02:20|177.73|175.53|177.65|175.45|177.73|175.53|177.65|175.45|0
1647489760000|2022-03-17 04:02:40|177.57|175.37|177.33|175.13|177.57|175.37|177.33|175.13|0
1647489770000|2022-03-17 04:02:50|177.41|175.21|177.49|175.29|177.49|175.29|177.41|175.21|0
1647489780000|2022-03-17 04:03:00|177.17|174.97|177.09|174.89|177.25|175.05|177.09|174.89|0
1647489790000|2022-03-17 04:03:10|177.17|174.97|177.09|174.89|177.25|175.05|177.09|174.89|0
1647489800000|2022-03-17 04:03:20|177.01|174.81|176.93|174.73|177.01|174.81|176.93|174.73|0
1647489820000|2022-03-17 04:03:40|175.98|173.78|175.5|173.3|175.98|173.78|175.5|173.3|0
1647489830000|2022-03-17 04:03:50|175.18|172.98|175.34|173.14|175.34|173.14|175.18|172.98|0
1647489840000|2022-03-17 04:04:00|175.66|173.46|175.82|173.62|175.82|173.62|175.66|173.46|0
1647489860000|2022-03-17 04:04:20|175.89|173.69|175.89|173.69|175.89|173.69|175.89|173.69|0
1647489870000|2022-03-17 04:04:30|175.82|173.62|176.05|173.85|176.05|173.85|175.82|173.62|0
1647489880000|2022-03-17 04:04:40|175.98|173.78|176.21|174.01|176.29|174.09|175.98|173.78|0
1647489890000|2022-03-17 04:04:50|176.29|174.09|176.21|174.01|176.29|174.09|176.21|174.01|0
1647489900000|2022-03-17 04:05:00|176.29|174.09|176.29|174.09|176.29|174.09|176.21|174.01|0
1647489910000|2022-03-17 04:05:10|176.45|174.25|176.37|174.17|176.45|174.25|176.37|174.17|0
1647489920000|2022-03-17 04:05:20|176.29|174.09|176.37|174.17|176.37|174.17|176.29|174.09|0
1647489930000|2022-03-17 04:05:30|176.29|174.09|176.21|174.01|176.37|174.17|176.21|174.01|0
1647489940000|2022-03-17 04:05:40|176.29|174.09|176.37|174.17|176.37|174.17|176.29|174.09|0
1647489950000|2022-03-17 04:05:50|176.29|174.09|176.21|174.01|176.29|174.09|176.13|173.93|0
1647489960000|2022-03-17 04:06:00|176.13|173.93|176.29|174.09|176.29|174.09|176.13|173.93|0
1647489970000|2022-03-17 04:06:10|176.21|174.01|176.45|174.25|176.45|174.25|176.21|174.01|0
1647489980000|2022-03-17 04:06:20|176.77|174.57|176.77|174.57|176.77|174.57|176.77|174.57|0
1647489990000|2022-03-17 04:06:30|176.61|174.41|176.61|174.41|176.61|174.41|176.53|174.33|0
1647490000000|2022-03-17 04:06:40|176.77|174.57|176.93|174.73|176.93|174.73|176.77|174.57|0
1647490010000|2022-03-17 04:06:50|176.77|174.57|176.68|174.48|176.77|174.57|176.68|174.48|0
1647490020000|2022-03-17 04:07:00|176.61|174.41|176.61|174.41|176.61|174.41|176.61|174.41|0
1647490030000|2022-03-17 04:07:10|176.77|174.57|176.77|174.57|176.77|174.57|176.77|174.57|0
1647490040000|2022-03-17 04:07:20|176.61|174.41|176.52|174.32|176.61|174.41|176.52|174.32|0
1647490050000|2022-03-17 04:07:30|176.61|174.41|176.61|174.41|176.61|174.41|176.52|174.32|0
1647490060000|2022-03-17 04:07:40|176.68|174.48|176.61|174.41|176.68|174.48|176.61|174.41|0
1647490080000|2022-03-17 04:08:00|176.77|174.57|176.77|174.57|176.77|174.57|176.77|174.57|0
1647490090000|2022-03-17 04:08:10|177|174.8|177.16|174.96|177.16|174.96|177|174.8|0
1647490100000|2022-03-17 04:08:20|177.24|175.04|176.76|174.56|177.24|175.04|176.76|174.56|0
1647490110000|2022-03-17 04:08:30|176.84|174.64|176.84|174.64|176.92|174.72|176.84|174.64|0
1647490120000|2022-03-17 04:08:40|176.92|174.72|176.84|174.64|176.92|174.72|176.76|174.56|0
1647490130000|2022-03-17 04:08:50|176.76|174.56|176.84|174.64|176.84|174.64|176.76|174.56|0
1647490140000|2022-03-17 04:09:00|176.76|174.56|176.92|174.72|176.92|174.72|176.76|174.56|0
1647490150000|2022-03-17 04:09:10|177.24|175.04|177.24|175.04|177.24|175.04|177.16|174.96|0
1647490170000|2022-03-17 04:09:30|177.16|174.96|177.16|174.96|177.16|174.96|177.08|174.88|0
1647490180000|2022-03-17 04:09:40|177.24|175.04|177.24|175.04|177.24|175.04|177.24|175.04|0
1647490190000|2022-03-17 04:09:50|177.16|174.96|177|174.8|177.24|175.04|177|174.8|0
1647490200000|2022-03-17 04:10:00|177.56|175.36|177.88|175.68|177.88|175.68|177.56|175.36|0
1647490210000|2022-03-17 04:10:10|177.8|175.6|177.4|175.2|177.8|175.6|177.4|175.2|0
1647490220000|2022-03-17 04:10:20|177.24|175.04|177.4|175.2|177.4|175.2|177.24|175.04|0
1647490240000|2022-03-17 04:10:40|177.24|175.04|177.4|175.2|177.4|175.2|177.24|175.04|0
1647490250000|2022-03-17 04:10:50|177.48|175.28|177.4|175.2|177.48|175.28|177.4|175.2|0
1647490260000|2022-03-17 04:11:00|177.32|175.12|177.24|175.04|177.32|175.12|177.24|175.04|0
1647490270000|2022-03-17 04:11:10|177.4|175.2|177.56|175.36|177.56|175.36|177.4|175.2|0
1647490280000|2022-03-17 04:11:20|177.47|175.27|177.47|175.27|177.47|175.27|177.4|175.2|0
1647490290000|2022-03-17 04:11:30|177.4|175.2|177.31|175.11|177.4|175.2|177.24|175.04|0
1647490300000|2022-03-17 04:11:40|177.4|175.2|177.4|175.2|177.4|175.2|177.4|175.2|0
1647490330000|2022-03-17 04:12:10|177.31|175.11|177.47|175.27|177.47|175.27|177.31|175.11|0
1647490340000|2022-03-17 04:12:20|177.63|175.43|177.47|175.27|177.63|175.43|177.47|175.27|0
1647490350000|2022-03-17 04:12:30|177.4|175.2|177.31|175.11|177.4|175.2|177.31|175.11|0
1647490360000|2022-03-17 04:12:40|177.24|175.04|177.24|175.04|177.24|175.04|177.24|175.04|0
1647490370000|2022-03-17 04:12:50|177.4|175.2|177.56|175.36|177.56|175.36|177.4|175.2|0
1647490380000|2022-03-17 04:13:00|177.47|175.27|177.56|175.36|177.56|175.36|177.47|175.27|0
1647490390000|2022-03-17 04:13:10|177.55|175.35|177.55|175.35|177.55|175.35|177.55|175.35|0
1647490400000|2022-03-17 04:13:20|177.71|175.51|177.63|175.43|177.87|175.67|177.63|175.43|0
1647490410000|2022-03-17 04:13:30|177.71|175.51|177.63|175.43|177.71|175.51|177.63|175.43|0
1647490420000|2022-03-17 04:13:40|177.71|175.51|177.47|175.27|177.71|175.51|177.47|175.27|0
1647490430000|2022-03-17 04:13:50|177.55|175.35|177.55|175.35|177.55|175.35|177.55|175.35|0
1647490440000|2022-03-17 04:14:00|177.71|175.51|177.63|175.43|177.71|175.51|177.63|175.43|0
1647490450000|2022-03-17 04:14:10|177.71|175.51|177.63|175.43|177.71|175.51|177.63|175.43|0
1647490460000|2022-03-17 04:14:20|177.55|175.35|177.39|175.19|177.55|175.35|177.39|175.19|0
1647490490000|2022-03-17 04:14:50|177.55|175.35|177.55|175.35|177.71|175.51|177.55|175.35|0
1647490510000|2022-03-17 04:15:10|177.39|175.19|177.55|175.35|177.55|175.35|177.39|175.19|0
1647490540000|2022-03-17 04:15:40|178.11|175.91|178.11|175.91|178.11|175.91|178.11|175.91|0
1647490550000|2022-03-17 04:15:50|178.03|175.83|177.87|175.67|178.03|175.83|177.87|175.67|0
1647490560000|2022-03-17 04:16:00|177.95|175.75|177.95|175.75|177.95|175.75|177.95|175.75|0
1647490570000|2022-03-17 04:16:10|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1647490590000|2022-03-17 04:16:30|177.79|175.59|177.79|175.59|177.79|175.59|177.79|175.59|0
1647490600000|2022-03-17 04:16:40|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1647490610000|2022-03-17 04:16:50|177.71|175.51|177.63|175.43|177.71|175.51|177.63|175.43|0
1647490620000|2022-03-17 04:17:00|177.71|175.51|177.55|175.35|177.71|175.51|177.55|175.35|0
1647490630000|2022-03-17 04:17:10|177.71|175.51|177.71|175.51|177.71|175.51|177.71|175.51|0
1647490650000|2022-03-17 04:17:30|177.87|175.67|178.03|175.83|178.03|175.83|177.87|175.67|0
1647490660000|2022-03-17 04:17:40|177.78|175.58|177.55|175.35|177.78|175.58|177.55|175.35|0
1647490670000|2022-03-17 04:17:50|177.47|175.27|177.55|175.35|177.55|175.35|177.47|175.27|0
1647490680000|2022-03-17 04:18:00|177.71|175.51|178.03|175.83|178.03|175.83|177.71|175.51|0
1647490690000|2022-03-17 04:18:10|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1647490700000|2022-03-17 04:18:20|178.03|175.83|178.19|175.99|178.19|175.99|178.03|175.83|0
1647490720000|2022-03-17 04:18:40|178.03|175.83|178.03|175.83|178.03|175.83|178.03|175.83|0
1647490730000|2022-03-17 04:18:50|178.1|175.9|177.87|175.67|178.1|175.9|177.87|175.67|0
1647490740000|2022-03-17 04:19:00|177.71|175.51|177.71|175.51|177.71|175.51|177.55|175.35|0
1647490750000|2022-03-17 04:19:10|177.62|175.42|178.03|175.83|178.03|175.83|177.62|175.42|0
1647490760000|2022-03-17 04:19:20|178.18|175.98|178.18|175.98|178.18|175.98|178.18|175.98|0
1647490770000|2022-03-17 04:19:30|178.03|175.83|178.18|175.98|178.18|175.98|178.03|175.83|0
1647490800000|2022-03-17 04:20:00|178.1|175.9|178.02|175.82|178.1|175.9|177.86|175.66|0
1647490810000|2022-03-17 04:20:10|178.18|175.98|178.82|176.62|178.82|176.62|178.18|175.98|0
1647490820000|2022-03-17 04:20:20|178.66|176.46|178.5|176.3|178.66|176.46|178.5|176.3|0
1647490850000|2022-03-17 04:20:50|178.42|176.22|178.5|176.3|178.5|176.3|178.42|176.22|0
1647490860000|2022-03-17 04:21:00|178.42|176.22|178.42|176.22|178.5|176.3|178.42|176.22|0
1647490870000|2022-03-17 04:21:10|178.18|175.98|177.7|175.5|178.18|175.98|177.7|175.5|0
1647490880000|2022-03-17 04:21:20|177.54|175.34|177.54|175.34|177.54|175.34|177.54|175.34|0
1647490890000|2022-03-17 04:21:30|177.46|175.26|177.38|175.18|177.46|175.26|177.38|175.18|0
1647490900000|2022-03-17 04:21:40|177.3|175.1|176.59|174.39|177.38|175.18|176.59|174.39|0
1647490910000|2022-03-17 04:21:50|176.91|174.71|176.91|174.71|176.91|174.71|176.91|174.71|0
1647490920000|2022-03-17 04:22:00|176.9|174.7|177.22|175.02|177.22|175.02|176.9|174.7|0
1647490930000|2022-03-17 04:22:10|177.06|174.86|177.06|174.86|177.06|174.86|177.06|174.86|0
1647490940000|2022-03-17 04:22:20|177.14|174.94|176.9|174.7|177.14|174.94|176.9|174.7|0
1647490950000|2022-03-17 04:22:30|177.06|174.86|177.06|174.86|177.06|174.86|177.06|174.86|0
1647490970000|2022-03-17 04:22:50|177.22|175.02|177.06|174.86|177.22|175.02|177.06|174.86|0
1647490980000|2022-03-17 04:23:00|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1647491000000|2022-03-17 04:23:20|177.3|175.1|177.22|175.02|177.3|175.1|177.22|175.02|0
1647491010000|2022-03-17 04:23:30|177.06|174.86|177.06|174.86|177.06|174.86|177.06|174.86|0
1647491040000|2022-03-17 04:24:00|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1647491070000|2022-03-17 04:24:30|177.06|174.86|177.06|174.86|177.06|174.86|177.06|174.86|0
1647491080000|2022-03-17 04:24:40|176.98|174.78|177.22|175.02|177.22|175.02|176.98|174.78|0
1647491090000|2022-03-17 04:24:50|177.38|175.18|177.38|175.18|177.46|175.26|177.38|175.18|0
1647491100000|2022-03-17 04:25:00|177.22|175.02|177.14|174.94|177.22|175.02|177.06|174.86|0
1647491110000|2022-03-17 04:25:10|177.06|174.86|177.06|174.86|177.06|174.86|177.06|174.86|0
1647491120000|2022-03-17 04:25:20|177.14|174.94|177.06|174.86|177.14|174.94|177.06|174.86|0
1647491130000|2022-03-17 04:25:30|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1647491140000|2022-03-17 04:25:40|177.06|174.86|177.22|175.02|177.22|175.02|177.06|174.86|0
1647491150000|2022-03-17 04:25:50|177.14|174.94|177.06|174.86|177.14|174.94|177.06|174.86|0
1647491160000|2022-03-17 04:26:00|176.9|174.7|176.58|174.38|176.9|174.7|176.58|174.38|0
1647491170000|2022-03-17 04:26:10|176.26|174.06|176.42|174.22|176.42|174.22|176.26|174.06|0
1647491180000|2022-03-17 04:26:20|176.74|174.54|176.66|174.46|176.74|174.54|176.66|174.46|0
1647491190000|2022-03-17 04:26:30|176.74|174.54|176.74|174.54|176.82|174.62|176.74|174.54|0
1647491200000|2022-03-17 04:26:40|176.9|174.7|176.9|174.7|176.9|174.7|176.9|174.7|0
1647491210000|2022-03-17 04:26:50|176.82|174.62|176.82|174.62|176.82|174.62|176.82|174.62|0
1647491220000|2022-03-17 04:27:00|176.74|174.54|176.74|174.54|176.74|174.54|176.74|174.54|0
1647491230000|2022-03-17 04:27:10|176.9|174.7|176.9|174.7|176.9|174.7|176.9|174.7|0
1647491250000|2022-03-17 04:27:30|176.74|174.54|176.74|174.54|176.74|174.54|176.74|174.54|0
1647491270000|2022-03-17 04:27:50|176.9|174.7|176.9|174.7|176.9|174.7|176.9|174.7|0
1647491290000|2022-03-17 04:28:10|177.06|174.86|177.06|174.86|177.21|175.01|177.06|174.86|0
1647491300000|2022-03-17 04:28:20|176.9|174.7|176.81|174.61|176.9|174.7|176.81|174.61|0
1647491310000|2022-03-17 04:28:30|176.9|174.7|176.97|174.77|177.05|174.85|176.9|174.7|0
1647491320000|2022-03-17 04:28:40|176.9|174.7|176.9|174.7|176.9|174.7|176.9|174.7|0
1647491330000|2022-03-17 04:28:50|177.05|174.85|177.05|174.85|177.05|174.85|177.05|174.85|0
1647491340000|2022-03-17 04:29:00|177.13|174.93|177.05|174.85|177.13|174.93|177.05|174.85|0
1647491350000|2022-03-17 04:29:10|177.21|175.01|177.21|175.01|177.21|175.01|177.21|175.01|0
1647491360000|2022-03-17 04:29:20|177.05|174.85|177.05|174.85|177.05|174.85|177.05|174.85|0
1647491370000|2022-03-17 04:29:30|176.89|174.69|176.89|174.69|176.89|174.69|176.89|174.69|0
1647491380000|2022-03-17 04:29:40|177.05|174.85|177.13|174.93|177.13|174.93|177.05|174.85|0
1647491390000|2022-03-17 04:29:50|177.21|175.01|177.13|174.93|177.21|175.01|177.13|174.93|0
1647491400000|2022-03-17 04:30:00|177.21|175.01|176.89|174.69|177.21|175.01|176.89|174.69|0
1647491410000|2022-03-17 04:30:10|177.69|175.49|178.33|176.13|178.49|176.29|177.69|175.49|0
1647491420000|2022-03-17 04:30:20|178.17|175.97|178.41|176.21|178.41|176.21|178.17|175.97|0
1647491430000|2022-03-17 04:30:30|178.33|176.13|177.93|175.73|178.33|176.13|177.93|175.73|0
1647491440000|2022-03-17 04:30:40|177.85|175.65|178.01|175.81|178.01|175.81|177.85|175.65|0
1647491450000|2022-03-17 04:30:50|178.17|175.97|178.25|176.05|178.25|176.05|178.17|175.97|0
1647491460000|2022-03-17 04:31:00|178.17|175.97|178.17|175.97|178.33|176.13|178.17|175.97|0
1647491470000|2022-03-17 04:31:10|178.49|176.29|178.81|176.61|178.81|176.61|178.49|176.29|0
1647491480000|2022-03-17 04:31:20|178.97|176.77|179.45|177.25|179.45|177.25|178.97|176.77|0
1647491490000|2022-03-17 04:31:30|179.29|177.09|179.29|177.09|179.45|177.25|179.21|177.01|0
1647491500000|2022-03-17 04:31:40|179.45|177.25|179.45|177.25|179.45|177.25|179.45|177.25|0
1647491520000|2022-03-17 04:32:00|179.77|177.57|180.57|178.37|180.57|178.37|179.77|177.57|0
1647491530000|2022-03-17 04:32:10|180.25|178.05|180.09|177.89|180.25|178.05|180.09|177.89|0
1647491540000|2022-03-17 04:32:20|180.25|178.05|180.09|177.89|180.25|178.05|179.93|177.73|0
1647491550000|2022-03-17 04:32:30|179.77|177.57|179.77|177.57|179.77|177.57|179.77|177.57|0
1647491560000|2022-03-17 04:32:40|179.68|177.48|179.68|177.48|179.68|177.48|179.68|177.48|0
1647491570000|2022-03-17 04:32:50|179.61|177.41|179.45|177.25|179.61|177.41|179.45|177.25|0
1647491580000|2022-03-17 04:33:00|179.29|177.09|179.36|177.16|179.45|177.25|179.29|177.09|0
1647491590000|2022-03-17 04:33:10|179.45|177.25|180.09|177.89|180.09|177.89|179.2|177|0
1647491610000|2022-03-17 04:33:30|180.41|178.21|180.41|178.21|180.41|178.21|180.41|178.21|0
1647491620000|2022-03-17 04:33:40|180.09|177.89|180.09|177.89|180.17|177.97|180.09|177.89|0
1647491630000|2022-03-17 04:33:50|180.17|177.97|180.57|178.37|180.57|178.37|180.09|177.89|0
1647491640000|2022-03-17 04:34:00|180.81|178.61|180.73|178.53|180.81|178.61|180.73|178.53|0
1647491650000|2022-03-17 04:34:10|180.57|178.37|180.41|178.21|180.57|178.37|180.41|178.21|0
1647491660000|2022-03-17 04:34:20|181.45|179.25|181.21|179.01|181.45|179.25|181.05|178.85|0
1647491670000|2022-03-17 04:34:30|181.29|179.09|180.89|178.69|181.29|179.09|180.89|178.69|0
1647491680000|2022-03-17 04:34:40|180.73|178.53|180.41|178.21|180.73|178.53|180.41|178.21|0
1647491690000|2022-03-17 04:34:50|180.25|178.05|180.41|178.21|180.41|178.21|180.25|178.05|0
1647491700000|2022-03-17 04:35:00|180.57|178.37|180.41|178.21|180.65|178.45|180.41|178.21|0
1647491710000|2022-03-17 04:35:10|180.49|178.29|180.41|178.21|180.49|178.29|180.41|178.21|0
1647491720000|2022-03-17 04:35:20|180.57|178.37|180.73|178.53|180.81|178.61|180.57|178.37|0
1647491730000|2022-03-17 04:35:30|180.48|178.28|180.41|178.21|180.48|178.28|180.25|178.05|0
1647491740000|2022-03-17 04:35:40|180.48|178.28|180.48|178.28|180.48|178.28|180.48|178.28|0
1647491750000|2022-03-17 04:35:50|180.41|178.21|180.41|178.21|180.41|178.21|180.41|178.21|0
1647491760000|2022-03-17 04:36:00|180.25|178.05|180.25|178.05|180.32|178.12|180.25|178.05|0
1647491780000|2022-03-17 04:36:20|179.92|177.72|179.92|177.72|179.92|177.72|179.92|177.72|0
1647491800000|2022-03-17 04:36:40|179.84|177.64|179.76|177.56|179.84|177.64|179.6|177.4|0
1647491810000|2022-03-17 04:36:50|179.6|177.4|179.44|177.24|179.6|177.4|179.44|177.24|0
1647491830000|2022-03-17 04:37:10|179.36|177.16|179.28|177.08|179.44|177.24|179.28|177.08|0
1647491840000|2022-03-17 04:37:20|179.44|177.24|179.44|177.24|179.44|177.24|179.44|177.24|0
1647491850000|2022-03-17 04:37:30|179.28|177.08|179.44|177.24|179.44|177.24|179.28|177.08|0
1647491860000|2022-03-17 04:37:40|179.52|177.32|179.92|177.72|179.92|177.72|179.52|177.32|0
1647491870000|2022-03-17 04:37:50|179.76|177.56|179.6|177.4|179.92|177.72|179.6|177.4|0
1647491880000|2022-03-17 04:38:00|179.28|177.08|179.44|177.24|179.44|177.24|179.28|177.08|0
1647491890000|2022-03-17 04:38:10|179.6|177.4|179.44|177.24|179.6|177.4|179.44|177.24|0
1647491900000|2022-03-17 04:38:20|179.6|177.4|179.6|177.4|179.6|177.4|179.6|177.4|0
1647491910000|2022-03-17 04:38:30|179.76|177.56|179.92|177.72|179.92|177.72|179.76|177.56|0
1647491920000|2022-03-17 04:38:40|179.76|177.56|179.92|177.72|179.92|177.72|179.76|177.56|0
1647491930000|2022-03-17 04:38:50|179.76|177.56|179.6|177.4|179.76|177.56|179.6|177.4|0
1647491940000|2022-03-17 04:39:00|179.76|177.56|179.6|177.4|179.76|177.56|179.6|177.4|0
1647491950000|2022-03-17 04:39:10|179.44|177.24|179.44|177.24|179.44|177.24|179.44|177.24|0
1647491960000|2022-03-17 04:39:20|179.28|177.08|179.44|177.24|179.44|177.24|179.28|177.08|0
1647491970000|2022-03-17 04:39:30|179.12|176.92|179.12|176.92|179.28|177.08|179.12|176.92|0
1647492000000|2022-03-17 04:40:00|179.28|177.08|179.12|176.92|179.28|177.08|179.12|176.92|0
1647492010000|2022-03-17 04:40:10|179.19|176.99|179.6|177.4|179.6|177.4|179.19|176.99|0
1647492030000|2022-03-17 04:40:30|179.44|177.24|179.76|177.56|179.76|177.56|179.44|177.24|0
1647492040000|2022-03-17 04:40:40|179.83|177.63|179.76|177.56|179.83|177.63|179.76|177.56|0
1647492050000|2022-03-17 04:40:50|179.67|177.47|179.67|177.47|179.67|177.47|179.67|177.47|0
1647492060000|2022-03-17 04:41:00|179.76|177.56|179.92|177.72|179.92|177.72|179.76|177.56|0
1647492100000|2022-03-17 04:41:40|180.08|177.88|179.76|177.56|180.08|177.88|179.67|177.47|0
1647492110000|2022-03-17 04:41:50|179.92|177.72|180.31|178.11|180.31|178.11|179.92|177.72|0
1647492120000|2022-03-17 04:42:00|180.4|178.2|180.31|178.11|180.72|178.52|180.31|178.11|0
1647492130000|2022-03-17 04:42:10|180.4|178.2|180.4|178.2|180.4|178.2|180.31|178.11|0
1647492140000|2022-03-17 04:42:20|180.08|177.88|179.92|177.72|180.08|177.88|179.92|177.72|0
1647492160000|2022-03-17 04:42:40|180.08|177.88|180.24|178.04|180.24|178.04|180.08|177.88|0
1647492170000|2022-03-17 04:42:50|180.31|178.11|180.24|178.04|180.31|178.11|180.24|178.04|0
1647492180000|2022-03-17 04:43:00|180.31|178.11|180.31|178.11|180.31|178.11|180.31|178.11|0
1647492190000|2022-03-17 04:43:10|180.24|178.04|180.24|178.04|180.31|178.11|180.24|178.04|0
1647492200000|2022-03-17 04:43:20|180.4|178.2|180.56|178.36|180.56|178.36|180.4|178.2|0
1647492210000|2022-03-17 04:43:30|180.4|178.2|180.56|178.36|180.56|178.36|180.4|178.2|0
1647492220000|2022-03-17 04:43:40|180.47|178.27|180.4|178.2|180.47|178.27|180.4|178.2|0
1647492230000|2022-03-17 04:43:50|180.47|178.27|180.56|178.36|180.63|178.43|180.47|178.27|0
1647492240000|2022-03-17 04:44:00|180.72|178.52|180.56|178.36|180.72|178.52|180.56|178.36|0
1647492260000|2022-03-17 04:44:20|180.88|178.68|180.88|178.68|180.88|178.68|180.88|178.68|0
1647492270000|2022-03-17 04:44:30|180.72|178.52|180.63|178.43|180.79|178.59|180.63|178.43|0
1647492280000|2022-03-17 04:44:40|180.47|178.27|180.47|178.27|180.56|178.36|180.47|178.27|0
1647492290000|2022-03-17 04:44:50|180.56|178.36|180.56|178.36|180.56|178.36|180.47|178.27|0
1647492300000|2022-03-17 04:45:00|180.72|178.52|180.63|178.43|180.72|178.52|180.63|178.43|0
1647492310000|2022-03-17 04:45:10|180.56|178.36|180.55|178.35|180.56|178.36|180.55|178.35|0
1647492320000|2022-03-17 04:45:20|180.39|178.19|180.39|178.19|180.39|178.19|180.39|178.19|0
1647492330000|2022-03-17 04:45:30|180.23|178.03|180.39|178.19|180.55|178.35|180.23|178.03|0
1647492370000|2022-03-17 04:46:10|180.71|178.51|180.23|178.03|180.71|178.51|180.23|178.03|0
1647492420000|2022-03-17 04:47:00|180.39|178.19|180.39|178.19|180.39|178.19|180.39|178.19|0
1647492430000|2022-03-17 04:47:10|180.23|178.03|180.23|178.03|180.23|178.03|180.23|178.03|0
1647492440000|2022-03-17 04:47:20|180.07|177.87|180.07|177.87|180.07|177.87|180.07|177.87|0
1647492470000|2022-03-17 04:47:50|179.91|177.71|180.23|178.03|180.31|178.11|179.91|177.71|0
1647492480000|2022-03-17 04:48:00|180.15|177.95|180.23|178.03|180.23|178.03|180.15|177.95|0
1647492490000|2022-03-17 04:48:10|180.39|178.19|180.39|178.19|180.39|178.19|180.39|178.19|0
1647492500000|2022-03-17 04:48:20|180.23|178.03|180.23|178.03|180.23|178.03|180.23|178.03|0
1647492510000|2022-03-17 04:48:30|180.07|177.87|180.23|178.03|180.23|178.03|180.07|177.87|0
1647492520000|2022-03-17 04:48:40|180.31|178.11|180.23|178.03|180.31|178.11|180.23|178.03|0
1647492550000|2022-03-17 04:49:10|180.39|178.19|180.23|178.03|180.39|178.19|180.23|178.03|0
1647492560000|2022-03-17 04:49:20|180.14|177.94|180.07|177.87|180.23|178.03|180.07|177.87|0
1647492580000|2022-03-17 04:49:40|179.91|177.71|179.91|177.71|179.98|177.78|179.91|177.71|0
1647492590000|2022-03-17 04:49:50|180.07|177.87|179.9|177.7|180.07|177.87|179.9|177.7|0
1647492600000|2022-03-17 04:50:00|179.74|177.54|179.9|177.7|179.9|177.7|179.74|177.54|0
1647492610000|2022-03-17 04:50:10|180.14|177.94|180.14|177.94|180.14|177.94|180.14|177.94|0
1647492620000|2022-03-17 04:50:20|180.07|177.87|180.06|177.86|180.07|177.87|179.98|177.78|0
1647492630000|2022-03-17 04:50:30|179.9|177.7|179.9|177.7|179.9|177.7|179.9|177.7|0
1647492640000|2022-03-17 04:50:40|180.23|178.03|180.06|177.86|180.23|178.03|180.06|177.86|0
1647492650000|2022-03-17 04:50:50|180.23|178.03|180.23|178.03|180.23|178.03|180.23|178.03|0
1647492660000|2022-03-17 04:51:00|180.22|178.02|180.39|178.19|180.39|178.19|180.22|178.02|0
1647492670000|2022-03-17 04:51:10|180.55|178.35|180.55|178.35|180.55|178.35|180.55|178.35|0
1647492690000|2022-03-17 04:51:30|180.71|178.51|180.71|178.51|180.71|178.51|180.71|178.51|0
1647492700000|2022-03-17 04:51:40|180.78|178.58|180.87|178.67|180.87|178.67|180.78|178.58|0
1647492710000|2022-03-17 04:51:50|181.19|178.99|181.19|178.99|181.19|178.99|181.03|178.83|0
1647492720000|2022-03-17 04:52:00|181.51|179.31|180.94|178.74|181.51|179.31|180.94|178.74|0
1647492730000|2022-03-17 04:52:10|181.03|178.83|181.03|178.83|181.19|178.99|181.03|178.83|0
1647492740000|2022-03-17 04:52:20|181.19|178.99|181.19|178.99|181.19|178.99|181.19|178.99|0
1647492750000|2022-03-17 04:52:30|181.35|179.15|181.19|178.99|181.35|179.15|181.03|178.83|0
1647492760000|2022-03-17 04:52:40|181.35|179.15|181.03|178.83|181.35|179.15|181.03|178.83|0
1647492770000|2022-03-17 04:52:50|181.19|178.99|181.03|178.83|181.19|178.99|181.03|178.83|0
1647492780000|2022-03-17 04:53:00|181.19|178.99|181.03|178.83|181.19|178.99|181.03|178.83|0
1647492800000|2022-03-17 04:53:20|180.94|178.74|181.03|178.83|181.03|178.83|180.87|178.67|0
1647492810000|2022-03-17 04:53:30|180.94|178.74|180.87|178.67|180.94|178.74|180.87|178.67|0
1647492830000|2022-03-17 04:53:50|180.86|178.66|181.03|178.83|181.03|178.83|180.86|178.66|0
1647492840000|2022-03-17 04:54:00|181.19|178.99|181.03|178.83|181.19|178.99|181.03|178.83|0
1647492850000|2022-03-17 04:54:10|181.1|178.9|181.19|178.99|181.19|178.99|181.1|178.9|0
1647492860000|2022-03-17 04:54:20|181.35|179.15|181.51|179.31|181.51|179.31|181.35|179.15|0
1647492870000|2022-03-17 04:54:30|181.35|179.15|181.35|179.15|181.35|179.15|181.35|179.15|0
1647492880000|2022-03-17 04:54:40|181.59|179.39|181.35|179.15|181.59|179.39|181.35|179.15|0
1647492890000|2022-03-17 04:54:50|181.42|179.22|181.35|179.15|181.67|179.47|181.35|179.15|0
1647492900000|2022-03-17 04:55:00|181.51|179.31|181.51|179.31|181.51|179.31|181.51|179.31|0
1647492910000|2022-03-17 04:55:10|181.35|179.15|181.35|179.15|181.35|179.15|181.35|179.15|0
1647492920000|2022-03-17 04:55:20|181.59|179.39|181.67|179.47|181.67|179.47|181.51|179.31|0
1647492930000|2022-03-17 04:55:30|181.42|179.22|181.35|179.15|181.51|179.31|181.35|179.15|0
1647492940000|2022-03-17 04:55:40|181.42|179.22|181.51|179.31|181.51|179.31|181.42|179.22|0
1647492960000|2022-03-17 04:56:00|181.67|179.47|181.51|179.31|181.75|179.55|181.51|179.31|0
1647492970000|2022-03-17 04:56:10|181.67|179.47|181.42|179.22|181.67|179.47|181.42|179.22|0
1647492980000|2022-03-17 04:56:20|181.35|179.15|181.18|178.98|181.35|179.15|181.18|178.98|0
1647492990000|2022-03-17 04:56:30|181.1|178.9|181.18|178.98|181.18|178.98|181.02|178.82|0
1647493000000|2022-03-17 04:56:40|181.34|179.14|181.26|179.06|181.34|179.14|181.26|179.06|0
1647493010000|2022-03-17 04:56:50|181.18|178.98|181.26|179.06|181.34|179.14|181.18|178.98|0
1647493020000|2022-03-17 04:57:00|181.34|179.14|181.18|178.98|181.34|179.14|181.18|178.98|0
1647493030000|2022-03-17 04:57:10|181.34|179.14|181.34|179.14|181.34|179.14|181.34|179.14|0
1647493050000|2022-03-17 04:57:30|181.51|179.31|181.34|179.14|181.51|179.31|181.34|179.14|0
1647493060000|2022-03-17 04:57:40|181.18|178.98|181.18|178.98|181.18|178.98|181.18|178.98|0
1647493070000|2022-03-17 04:57:50|181.02|178.82|181.18|178.98|181.18|178.98|181.02|178.82|0
1647493090000|2022-03-17 04:58:10|181.34|179.14|181.34|179.14|181.34|179.14|181.34|179.14|0
1647493100000|2022-03-17 04:58:20|181.18|178.98|181.18|178.98|181.18|178.98|181.18|178.98|0
1647493120000|2022-03-17 04:58:40|181.34|179.14|181.18|178.98|181.34|179.14|181.18|178.98|0
1647493130000|2022-03-17 04:58:50|181.34|179.14|181.26|179.06|181.34|179.14|181.26|179.06|0
1647493140000|2022-03-17 04:59:00|181.18|178.98|181.02|178.82|181.18|178.98|181.02|178.82|0
1647493170000|2022-03-17 04:59:30|180.93|178.73|180.93|178.73|180.93|178.73|180.93|178.73|0
1647493180000|2022-03-17 04:59:40|180.86|178.66|180.86|178.66|180.86|178.66|180.86|178.66|0
1647493190000|2022-03-17 04:59:50|180.77|178.57|180.77|178.57|180.77|178.57|180.77|178.57|0
1647493200000|2022-03-17 05:00:00|180.7|178.5|180.7|178.5|180.7|178.5|180.7|178.5|0
1647493210000|2022-03-17 05:00:10|180.69|178.49|180.69|178.49|180.86|178.66|180.69|178.49|0
1647493220000|2022-03-17 05:00:20|180.53|178.33|180.37|178.17|180.53|178.33|180.21|178.01|0
1647493230000|2022-03-17 05:00:30|180.53|178.33|180.86|178.66|180.86|178.66|180.53|178.33|0
1647493240000|2022-03-17 05:00:40|181.02|178.82|181.42|179.22|181.42|179.22|181.02|178.82|0
1647493250000|2022-03-17 05:00:50|181.34|179.14|181.34|179.14|181.34|179.14|181.34|179.14|0
1647493260000|2022-03-17 05:01:00|181.25|179.05|181.18|178.98|181.25|179.05|181.18|178.98|0
1647493270000|2022-03-17 05:01:10|181.09|178.89|181.18|178.98|181.18|178.98|181.09|178.89|0
1647493280000|2022-03-17 05:01:20|181.34|179.14|180.93|178.73|181.34|179.14|180.93|178.73|0
1647493290000|2022-03-17 05:01:30|180.85|178.65|180.45|178.25|180.85|178.65|180.45|178.25|0
1647493300000|2022-03-17 05:01:40|180.37|178.17|180.53|178.33|180.53|178.33|180.29|178.09|0
1647493310000|2022-03-17 05:01:50|180.21|178.01|180.05|177.85|180.21|178.01|180.05|177.85|0
1647493320000|2022-03-17 05:02:00|180.13|177.93|180.37|178.17|180.37|178.17|180.05|177.85|0
1647493330000|2022-03-17 05:02:10|180.53|178.33|180.37|178.17|180.53|178.33|180.37|178.17|0
1647493350000|2022-03-17 05:02:30|180.53|178.33|180.21|178.01|180.53|178.33|180.21|178.01|0
1647493360000|2022-03-17 05:02:40|180.05|177.85|179.96|177.76|180.05|177.85|179.96|177.76|0
1647493370000|2022-03-17 05:02:50|179.89|177.69|179.89|177.69|179.89|177.69|179.89|177.69|0
1647493380000|2022-03-17 05:03:00|179.73|177.53|180.21|178.01|180.21|178.01|179.73|177.53|0
1647493390000|2022-03-17 05:03:10|180.05|177.85|180.05|177.85|180.05|177.85|179.89|177.69|0
1647493400000|2022-03-17 05:03:20|180.21|178.01|180.12|177.92|180.21|178.01|180.12|177.92|0
1647493410000|2022-03-17 05:03:30|180.05|177.85|179.96|177.76|180.05|177.85|179.96|177.76|0
1647493420000|2022-03-17 05:03:40|180.05|177.85|179.72|177.52|180.05|177.85|179.72|177.52|0
1647493430000|2022-03-17 05:03:50|179.32|177.12|179.08|176.88|179.32|177.12|179.08|176.88|0
1647493440000|2022-03-17 05:04:00|178.92|176.72|179.08|176.88|179.08|176.88|178.92|176.72|0
1647493450000|2022-03-17 05:04:10|179.32|177.12|179.32|177.12|179.32|177.12|179.32|177.12|0
1647493460000|2022-03-17 05:04:20|179.24|177.04|179.24|177.04|179.24|177.04|179.24|177.04|0
1647493470000|2022-03-17 05:04:30|179.4|177.2|179.56|177.36|179.56|177.36|179.4|177.2|0
1647493480000|2022-03-17 05:04:40|179.64|177.44|179.88|177.68|179.88|177.68|179.64|177.44|0
1647493490000|2022-03-17 05:04:50|179.72|177.52|179.56|177.36|179.72|177.52|179.56|177.36|0
1647493500000|2022-03-17 05:05:00|179.4|177.2|179.72|177.52|179.72|177.52|179.4|177.2|0
1647493510000|2022-03-17 05:05:10|179.8|177.6|179.56|177.36|179.8|177.6|179.48|177.28|0
1647493520000|2022-03-17 05:05:20|179.72|177.52|179.72|177.52|179.8|177.6|179.72|177.52|0
1647493530000|2022-03-17 05:05:30|179.56|177.36|179.88|177.68|179.88|177.68|179.56|177.36|0
1647493540000|2022-03-17 05:05:40|179.72|177.52|179.72|177.52|179.72|177.52|179.72|177.52|0
1647493550000|2022-03-17 05:05:50|179.56|177.36|179.56|177.36|179.56|177.36|179.56|177.36|0
1647493560000|2022-03-17 05:06:00|179.64|177.44|179.64|177.44|179.64|177.44|179.64|177.44|0
1647493570000|2022-03-17 05:06:10|179.72|177.52|179.64|177.44|179.72|177.52|179.64|177.44|0
1647493580000|2022-03-17 05:06:20|179.48|177.28|179.64|177.44|179.64|177.44|179.48|177.28|0
1647493590000|2022-03-17 05:06:30|179.72|177.52|179.56|177.36|179.72|177.52|179.56|177.36|0
1647493600000|2022-03-17 05:06:40|179.72|177.52|179.72|177.52|179.72|177.52|179.72|177.52|0
1647493610000|2022-03-17 05:06:50|179.64|177.44|179.56|177.36|179.64|177.44|179.56|177.36|0
1647493620000|2022-03-17 05:07:00|179.48|177.28|179.56|177.36|179.56|177.36|179.48|177.28|0
1647493630000|2022-03-17 05:07:10|179.64|177.44|179.72|177.52|179.72|177.52|179.64|177.44|0
1647493640000|2022-03-17 05:07:20|179.64|177.44|179.72|177.52|179.72|177.52|179.64|177.44|0
1647493650000|2022-03-17 05:07:30|179.8|177.6|179.56|177.36|179.8|177.6|179.56|177.36|0
1647493660000|2022-03-17 05:07:40|179.8|177.6|179.88|177.68|179.88|177.68|179.72|177.52|0
1647493670000|2022-03-17 05:07:50|179.72|177.52|179.56|177.36|179.72|177.52|179.56|177.36|0
1647493680000|2022-03-17 05:08:00|179.47|177.27|179.4|177.2|179.47|177.27|179.4|177.2|0
1647493690000|2022-03-17 05:08:10|179.56|177.36|179.72|177.52|179.72|177.52|179.56|177.36|0
1647493700000|2022-03-17 05:08:20|179.8|177.6|179.8|177.6|179.8|177.6|179.8|177.6|0
1647493710000|2022-03-17 05:08:30|179.72|177.52|179.72|177.52|179.72|177.52|179.72|177.52|0
1647493720000|2022-03-17 05:08:40|179.56|177.36|179.72|177.52|179.72|177.52|179.56|177.36|0
1647493730000|2022-03-17 05:08:50|179.56|177.36|179.56|177.36|179.56|177.36|179.56|177.36|0
1647493740000|2022-03-17 05:09:00|179.47|177.27|179.4|177.2|179.56|177.36|179.4|177.2|0
1647493750000|2022-03-17 05:09:10|179.24|177.04|179.08|176.88|179.24|177.04|179.08|176.88|0
1647493760000|2022-03-17 05:09:20|179.07|176.87|178.91|176.71|179.07|176.87|178.83|176.63|0
1647493770000|2022-03-17 05:09:30|178.75|176.55|178.75|176.55|178.75|176.55|178.75|176.55|0
1647493780000|2022-03-17 05:09:40|178.83|176.63|178.67|176.47|178.83|176.63|178.67|176.47|0
1647493790000|2022-03-17 05:09:50|178.59|176.39|179.23|177.03|179.23|177.03|178.59|176.39|0
1647493800000|2022-03-17 05:10:00|179.39|177.19|179.39|177.19|179.39|177.19|179.39|177.19|0
1647493810000|2022-03-17 05:10:10|179.56|177.36|179.23|177.03|179.56|177.36|179.23|177.03|0
1647493820000|2022-03-17 05:10:20|179.39|177.19|179.23|177.03|179.39|177.19|179.23|177.03|0
1647493830000|2022-03-17 05:10:30|179.07|176.87|178.99|176.79|179.07|176.87|178.91|176.71|0
1647493840000|2022-03-17 05:10:40|178.91|176.71|179.07|176.87|179.07|176.87|178.91|176.71|0
1647493850000|2022-03-17 05:10:50|178.99|176.79|179.07|176.87|179.07|176.87|178.99|176.79|0
1647493860000|2022-03-17 05:11:00|179.15|176.95|178.91|176.71|179.15|176.95|178.91|176.71|0
1647493870000|2022-03-17 05:11:10|178.99|176.79|179.23|177.03|179.23|177.03|178.99|176.79|0
1647493880000|2022-03-17 05:11:20|179.07|176.87|179.07|176.87|179.07|176.87|179.07|176.87|0
1647493890000|2022-03-17 05:11:30|179.23|177.03|179.23|177.03|179.23|177.03|179.23|177.03|0
1647493900000|2022-03-17 05:11:40|179.39|177.19|179.31|177.11|179.39|177.19|179.31|177.11|0
1647493910000|2022-03-17 05:11:50|179.39|177.19|179.23|177.03|179.39|177.19|179.23|177.03|0
1647493920000|2022-03-17 05:12:00|179.39|177.19|179.23|177.03|179.39|177.19|179.23|177.03|0
1647493930000|2022-03-17 05:12:10|179.07|176.87|179.07|176.87|179.07|176.87|179.07|176.87|0
1647493940000|2022-03-17 05:12:20|179.23|177.03|179.31|177.11|179.31|177.11|179.15|176.95|0
1647493950000|2022-03-17 05:12:30|179.23|177.03|179.23|177.03|179.23|177.03|179.15|176.95|0
1647493960000|2022-03-17 05:12:40|179.39|177.19|179.55|177.35|179.55|177.35|179.39|177.19|0
1647493970000|2022-03-17 05:12:50|179.47|177.27|179.55|177.35|179.55|177.35|179.47|177.27|0
1647493980000|2022-03-17 05:13:00|179.47|177.27|179.71|177.51|179.71|177.51|179.47|177.27|0
1647493990000|2022-03-17 05:13:10|179.87|177.67|180.52|178.32|180.52|178.32|179.87|177.67|0
1647494000000|2022-03-17 05:13:20|180.59|178.39|180.52|178.32|180.59|178.39|180.52|178.32|0
1647494010000|2022-03-17 05:13:30|180.35|178.15|180.51|178.31|180.52|178.32|180.35|178.15|0
1647494020000|2022-03-17 05:13:40|180.43|178.23|180.59|178.39|180.59|178.39|180.43|178.23|0
1647494030000|2022-03-17 05:13:50|180.68|178.48|180.84|178.64|180.84|178.64|180.59|178.39|0
1647494040000|2022-03-17 05:14:00|180.75|178.55|180.84|178.64|180.84|178.64|180.75|178.55|0
1647494050000|2022-03-17 05:14:10|181|178.8|181.16|178.96|181.16|178.96|181|178.8|0
1647494060000|2022-03-17 05:14:20|181.97|179.77|182.45|180.25|182.45|180.25|181.97|179.77|0
1647494070000|2022-03-17 05:14:30|182.61|180.41|182.78|180.58|182.94|180.74|182.61|180.41|0
1647494080000|2022-03-17 05:14:40|182.77|180.57|182.77|180.57|182.85|180.65|182.69|180.49|0
1647494090000|2022-03-17 05:14:50|182.61|180.41|182.61|180.41|182.61|180.41|182.45|180.25|0
1647494100000|2022-03-17 05:15:00|182.45|180.25|182.13|179.93|182.45|180.25|182.13|179.93|0
1647494110000|2022-03-17 05:15:10|182.37|180.17|182.29|180.09|182.37|180.17|182.29|180.09|0
1647494120000|2022-03-17 05:15:20|181.23|179.03|181.16|178.96|181.32|179.12|181.16|178.96|0
1647494130000|2022-03-17 05:15:30|181.32|179.12|181.48|179.28|181.48|179.28|181.32|179.12|0
1647494140000|2022-03-17 05:15:40|181.4|179.2|180.91|178.71|181.4|179.2|180.91|178.71|0
1647494150000|2022-03-17 05:15:50|181|178.8|180.83|178.63|181|178.8|180.67|178.47|0
1647494160000|2022-03-17 05:16:00|180.91|178.71|180.99|178.79|180.99|178.79|180.91|178.71|0
1647494170000|2022-03-17 05:16:10|180.83|178.63|180.91|178.71|180.91|178.71|180.75|178.55|0
1647494180000|2022-03-17 05:16:20|180.83|178.63|180.83|178.63|180.83|178.63|180.83|178.63|0
1647494190000|2022-03-17 05:16:30|180.67|178.47|180.91|178.71|180.91|178.71|180.67|178.47|0
1647494200000|2022-03-17 05:16:40|180.99|178.79|180.91|178.71|180.99|178.79|180.91|178.71|0
1647494210000|2022-03-17 05:16:50|180.83|178.63|180.83|178.63|180.83|178.63|180.67|178.47|0
1647494230000|2022-03-17 05:17:10|180.67|178.47|180.83|178.63|180.83|178.63|180.67|178.47|0
1647494240000|2022-03-17 05:17:20|180.99|178.79|181.15|178.95|181.15|178.95|180.99|178.79|0
1647494250000|2022-03-17 05:17:30|181.32|179.12|181.23|179.03|181.32|179.12|181.15|178.95|0
1647494260000|2022-03-17 05:17:40|181.32|179.12|181.48|179.28|181.48|179.28|181.32|179.12|0
1647494270000|2022-03-17 05:17:50|181.55|179.35|182.12|179.92|182.12|179.92|181.55|179.35|0
1647494280000|2022-03-17 05:18:00|181.96|179.76|182.12|179.92|182.28|180.08|181.96|179.76|0
1647494290000|2022-03-17 05:18:10|182.28|180.08|182.28|180.08|182.28|180.08|182.12|179.92|0
1647494310000|2022-03-17 05:18:30|182.61|180.41|182.45|180.25|182.61|180.41|182.45|180.25|0
1647494320000|2022-03-17 05:18:40|182.36|180.16|182.45|180.25|182.45|180.25|182.36|180.16|0
1647494330000|2022-03-17 05:18:50|182.61|180.41|182.61|180.41|182.77|180.57|182.61|180.41|0
1647494340000|2022-03-17 05:19:00|182.44|180.24|182.44|180.24|182.44|180.24|182.44|180.24|0
1647494350000|2022-03-17 05:19:10|182.61|180.41|182.68|180.48|182.68|180.48|182.52|180.32|0
1647494360000|2022-03-17 05:19:20|182.77|180.57|182.93|180.73|182.93|180.73|182.77|180.57|0
1647494370000|2022-03-17 05:19:30|182.61|180.41|182.61|180.41|182.61|180.41|182.61|180.41|0
1647494380000|2022-03-17 05:19:40|182.68|180.48|182.68|180.48|182.68|180.48|182.61|180.41|0
1647494390000|2022-03-17 05:19:50|182.77|180.57|182.77|180.57|182.93|180.73|182.77|180.57|0
1647494400000|2022-03-17 05:20:00|182.93|180.73|182.85|180.65|182.93|180.73|182.77|180.57|0
1647494410000|2022-03-17 05:20:10|183.09|180.89|183.09|180.89|183.17|180.97|183.09|180.89|0
1647494420000|2022-03-17 05:20:20|183.42|181.22|183.25|181.05|183.42|181.22|183.25|181.05|0
1647494430000|2022-03-17 05:20:30|182.93|180.73|183.25|181.05|183.33|181.13|182.93|180.73|0
1647494440000|2022-03-17 05:20:40|183.33|181.13|183.42|181.22|183.42|181.22|183.25|181.05|0
1647494450000|2022-03-17 05:20:50|183.25|181.05|182.77|180.57|183.25|181.05|182.77|180.57|0
1647494460000|2022-03-17 05:21:00|182.6|180.4|182.28|180.08|182.6|180.4|182.28|180.08|0
1647494470000|2022-03-17 05:21:10|182.44|180.24|182.36|180.16|182.44|180.24|182.28|180.08|0
1647494480000|2022-03-17 05:21:20|182.28|180.08|182.28|180.08|182.28|180.08|182.28|180.08|0
1647494490000|2022-03-17 05:21:30|182.12|179.92|181.96|179.76|182.12|179.92|181.96|179.76|0
1647494510000|2022-03-17 05:21:50|181.63|179.43|181.63|179.43|181.63|179.43|181.63|179.43|0
1647494520000|2022-03-17 05:22:00|181.79|179.59|181.87|179.67|181.87|179.67|181.79|179.59|0
1647494530000|2022-03-17 05:22:10|181.95|179.75|181.95|179.75|181.95|179.75|181.87|179.67|0
1647494540000|2022-03-17 05:22:20|181.79|179.59|181.87|179.67|181.87|179.67|181.79|179.59|0
1647494550000|2022-03-17 05:22:30|181.95|179.75|181.63|179.43|181.95|179.75|181.63|179.43|0
1647494560000|2022-03-17 05:22:40|181.47|179.27|181.31|179.11|181.47|179.27|181.31|179.11|0
1647494570000|2022-03-17 05:22:50|181.15|178.95|181.31|179.11|181.31|179.11|181.15|178.95|0
1647494580000|2022-03-17 05:23:00|181.71|179.51|182.69|180.49|182.69|180.49|181.71|179.51|0
1647494590000|2022-03-17 05:23:10|182.86|180.66|182.77|180.57|182.86|180.66|182.69|180.49|0
1647494600000|2022-03-17 05:23:20|182.69|180.49|183.02|180.82|183.02|180.82|182.69|180.49|0
1647494610000|2022-03-17 05:23:30|182.93|180.73|182.45|180.25|182.93|180.73|182.45|180.25|0
1647494620000|2022-03-17 05:23:40|182.29|180.09|181.08|178.88|182.29|180.09|181.08|178.88|0
1647494630000|2022-03-17 05:23:50|180.6|178.4|180.92|178.72|181|178.8|180.6|178.4|0
1647494640000|2022-03-17 05:24:00|181.16|178.96|180.92|178.72|181.16|178.96|180.92|178.72|0
1647494650000|2022-03-17 05:24:10|181|178.8|181|178.8|181|178.8|180.92|178.72|0
1647494660000|2022-03-17 05:24:20|180.6|178.4|180.6|178.4|180.84|178.64|180.6|178.4|0
1647494670000|2022-03-17 05:24:30|180.68|178.48|180.44|178.24|180.76|178.56|180.44|178.24|0
1647494680000|2022-03-17 05:24:40|180.6|178.4|180.68|178.48|180.92|178.72|180.6|178.4|0
1647494690000|2022-03-17 05:24:50|180.92|178.72|181.08|178.88|181.08|178.88|180.76|178.56|0
1647494700000|2022-03-17 05:25:00|181|178.8|180.68|178.48|181|178.8|180.68|178.48|0
1647494710000|2022-03-17 05:25:10|180.76|178.56|180.68|178.48|180.76|178.56|180.6|178.4|0
1647494720000|2022-03-17 05:25:20|180.52|178.32|180.12|177.92|180.52|178.32|180.12|177.92|0
1647494730000|2022-03-17 05:25:30|180.04|177.84|180.03|177.83|180.04|177.84|179.96|177.76|0
1647494740000|2022-03-17 05:25:40|180.12|177.92|180.28|178.08|180.28|178.08|180.03|177.83|0
1647494750000|2022-03-17 05:25:50|180.19|177.99|180.12|177.92|180.19|177.99|179.96|177.76|0
1647494760000|2022-03-17 05:26:00|180.03|177.83|180.19|177.99|180.28|178.08|180.03|177.83|0
1647494770000|2022-03-17 05:26:10|180.28|178.08|179.8|177.6|180.28|178.08|179.8|177.6|0
1647494780000|2022-03-17 05:26:20|179.64|177.44|179.8|177.6|179.87|177.67|179.64|177.44|0
1647494790000|2022-03-17 05:26:30|179.71|177.51|179.71|177.51|179.71|177.51|179.71|177.51|0
1647494800000|2022-03-17 05:26:40|179.8|177.6|179.87|177.67|179.87|177.67|179.8|177.6|0
1647494810000|2022-03-17 05:26:50|179.8|177.6|179.96|177.76|180.03|177.83|179.8|177.6|0
1647494820000|2022-03-17 05:27:00|179.87|177.67|179.8|177.6|179.96|177.76|179.8|177.6|0
1647494840000|2022-03-17 05:27:20|179.96|177.76|179.96|177.76|180.12|177.92|179.96|177.76|0
1647494850000|2022-03-17 05:27:30|179.87|177.67|179.8|177.6|179.87|177.67|179.8|177.6|0
1647494860000|2022-03-17 05:27:40|179.79|177.59|180.03|177.83|180.03|177.83|179.79|177.59|0
1647494870000|2022-03-17 05:27:50|179.95|177.75|180.11|177.91|180.11|177.91|179.95|177.75|0
1647494880000|2022-03-17 05:28:00|180.28|178.08|180.19|177.99|180.35|178.15|180.19|177.99|0
1647494890000|2022-03-17 05:28:10|180.27|178.07|180.27|178.07|180.35|178.15|180.27|178.07|0
1647494900000|2022-03-17 05:28:20|180.19|177.99|180.27|178.07|180.27|178.07|180.11|177.91|0
1647494910000|2022-03-17 05:28:30|180.11|177.91|180.19|177.99|180.19|177.99|180.11|177.91|0
1647494920000|2022-03-17 05:28:40|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1647494930000|2022-03-17 05:28:50|179.87|177.67|179.79|177.59|179.87|177.67|179.79|177.59|0
1647494940000|2022-03-17 05:29:00|179.95|177.75|179.95|177.75|180.03|177.83|179.95|177.75|0
1647494950000|2022-03-17 05:29:10|180.19|177.99|179.95|177.75|180.19|177.99|179.95|177.75|0
1647494960000|2022-03-17 05:29:20|179.87|177.67|179.79|177.59|179.87|177.67|179.79|177.59|0
1647494970000|2022-03-17 05:29:30|179.95|177.75|180.03|177.83|180.03|177.83|179.87|177.67|0
1647494980000|2022-03-17 05:29:40|179.95|177.75|180.11|177.91|180.27|178.07|179.95|177.75|0
1647494990000|2022-03-17 05:29:50|180.03|177.83|180.11|177.91|180.11|177.91|180.03|177.83|0
1647495000000|2022-03-17 05:30:00|179.95|177.75|180.19|177.99|180.27|178.07|179.95|177.75|0
1647495010000|2022-03-17 05:30:10|180.27|178.07|180.11|177.91|180.27|178.07|180.11|177.91|0
1647495020000|2022-03-17 05:30:20|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1647495030000|2022-03-17 05:30:30|180.11|177.91|180.27|178.07|180.27|178.07|180.11|177.91|0
1647495040000|2022-03-17 05:30:40|180.03|177.83|180.03|177.83|180.11|177.91|180.03|177.83|0
1647495050000|2022-03-17 05:30:50|180.19|177.99|180.27|178.07|180.27|178.07|180.19|177.99|0
1647495060000|2022-03-17 05:31:00|180.43|178.23|180.43|178.23|180.43|178.23|180.43|178.23|0
1647495070000|2022-03-17 05:31:10|180.91|178.71|181.07|178.87|181.07|178.87|180.83|178.63|0
1647495080000|2022-03-17 05:31:20|180.59|178.39|180.75|178.55|180.75|178.55|180.59|178.39|0
1647495090000|2022-03-17 05:31:30|180.83|178.63|181.23|179.03|181.23|179.03|180.75|178.55|0
1647495100000|2022-03-17 05:31:40|181.07|178.87|181.07|178.87|181.15|178.95|181.07|178.87|0
1647495110000|2022-03-17 05:31:50|181.15|178.95|180.91|178.71|181.15|178.95|180.91|178.71|0
1647495120000|2022-03-17 05:32:00|180.99|178.79|180.83|178.63|180.99|178.79|180.83|178.63|0
1647495130000|2022-03-17 05:32:10|180.75|178.55|180.43|178.23|180.75|178.55|180.43|178.23|0
1647495140000|2022-03-17 05:32:20|180.59|178.39|180.27|178.07|180.59|178.39|180.27|178.07|0
1647495150000|2022-03-17 05:32:30|180.19|177.99|180.27|178.07|180.27|178.07|180.19|177.99|0
1647495160000|2022-03-17 05:32:40|180.11|177.91|179.95|177.75|180.11|177.91|179.95|177.75|0
1647495170000|2022-03-17 05:32:50|179.79|177.59|179.7|177.5|179.79|177.59|179.7|177.5|0
1647495180000|2022-03-17 05:33:00|179.79|177.59|179.7|177.5|179.79|177.59|179.7|177.5|0
1647495190000|2022-03-17 05:33:10|179.79|177.59|179.79|177.59|179.79|177.59|179.7|177.5|0
1647495200000|2022-03-17 05:33:20|179.63|177.43|179.95|177.75|179.95|177.75|179.63|177.43|0
1647495210000|2022-03-17 05:33:30|179.79|177.59|179.95|177.75|179.95|177.75|179.63|177.43|0
1647495220000|2022-03-17 05:33:40|180.11|177.91|180.43|178.23|180.43|178.23|180.11|177.91|0
1647495230000|2022-03-17 05:33:50|180.34|178.14|180.11|177.91|180.43|178.23|180.11|177.91|0
1647495240000|2022-03-17 05:34:00|180.18|177.98|180.11|177.91|180.18|177.98|180.11|177.91|0
1647495250000|2022-03-17 05:34:10|180.59|178.39|180.75|178.55|180.75|178.55|180.59|178.39|0
1647495260000|2022-03-17 05:34:20|180.59|178.39|180.59|178.39|180.59|178.39|180.59|178.39|0
1647495270000|2022-03-17 05:34:30|180.43|178.23|180.43|178.23|180.43|178.23|180.43|178.23|0
1647495280000|2022-03-17 05:34:40|180.59|178.39|180.59|178.39|180.75|178.55|180.59|178.39|0
1647495290000|2022-03-17 05:34:50|180.43|178.23|180.43|178.23|180.59|178.39|180.43|178.23|0
1647495300000|2022-03-17 05:35:00|180.27|178.07|179.94|177.74|180.27|178.07|179.86|177.66|0
1647495310000|2022-03-17 05:35:10|180.02|177.82|179.94|177.74|180.02|177.82|179.94|177.74|0
1647495320000|2022-03-17 05:35:20|179.86|177.66|179.22|177.02|179.86|177.66|179.22|177.02|0
1647495330000|2022-03-17 05:35:30|179.38|177.18|179.62|177.42|179.62|177.42|179.3|177.1|0
1647495340000|2022-03-17 05:35:40|179.46|177.26|179.62|177.42|179.62|177.42|179.46|177.26|0
1647495350000|2022-03-17 05:35:50|179.78|177.58|179.46|177.26|179.78|177.58|179.46|177.26|0
1647495360000|2022-03-17 05:36:00|179.62|177.42|179.54|177.34|179.62|177.42|179.54|177.34|0
1647495370000|2022-03-17 05:36:10|179.46|177.26|179.3|177.1|179.46|177.26|179.3|177.1|0
1647495380000|2022-03-17 05:36:20|179.46|177.26|179.46|177.26|179.46|177.26|179.3|177.1|0
1647495390000|2022-03-17 05:36:30|179.62|177.42|179.46|177.26|179.62|177.42|179.46|177.26|0
1647495400000|2022-03-17 05:36:40|179.54|177.34|179.62|177.42|179.62|177.42|179.54|177.34|0
1647495410000|2022-03-17 05:36:50|179.78|177.58|179.94|177.74|179.94|177.74|179.78|177.58|0
1647495430000|2022-03-17 05:37:10|180.26|178.06|180.42|178.22|180.42|178.22|180.18|177.98|0
1647495440000|2022-03-17 05:37:20|180.5|178.3|180.5|178.3|180.5|178.3|180.42|178.22|0
1647495450000|2022-03-17 05:37:30|180.42|178.22|180.42|178.22|180.5|178.3|180.42|178.22|0
1647495460000|2022-03-17 05:37:40|180.34|178.14|180.42|178.22|180.5|178.3|180.34|178.14|0
1647495470000|2022-03-17 05:37:50|180.58|178.38|180.58|178.38|180.58|178.38|180.58|178.38|0
1647495480000|2022-03-17 05:38:00|180.5|178.3|180.5|178.3|180.58|178.38|180.5|178.3|0
1647495490000|2022-03-17 05:38:10|180.58|178.38|180.42|178.22|180.58|178.38|180.42|178.22|0
1647495510000|2022-03-17 05:38:30|180.34|178.14|180.42|178.22|180.42|178.22|180.26|178.06|0
1647495520000|2022-03-17 05:38:40|180.5|178.3|180.58|178.38|180.58|178.38|180.5|178.3|0
1647495530000|2022-03-17 05:38:50|180.42|178.22|180.42|178.22|180.42|178.22|180.42|178.22|0
1647495540000|2022-03-17 05:39:00|180.5|178.3|180.42|178.22|180.5|178.3|180.42|178.22|0
1647495550000|2022-03-17 05:39:10|180.74|178.54|180.74|178.54|180.74|178.54|180.74|178.54|0
1647495560000|2022-03-17 05:39:20|180.9|178.7|180.58|178.38|180.9|178.7|180.58|178.38|0
1647495570000|2022-03-17 05:39:30|180.74|178.54|180.66|178.46|180.74|178.54|180.66|178.46|0
1647495580000|2022-03-17 05:39:40|180.74|178.54|180.74|178.54|180.74|178.54|180.74|178.54|0
1647495590000|2022-03-17 05:39:50|181.06|178.86|180.9|178.7|181.06|178.86|180.9|178.7|0
1647495600000|2022-03-17 05:40:00|180.74|178.54|180.42|178.22|180.74|178.54|180.42|178.22|0
1647495610000|2022-03-17 05:40:10|180.26|178.06|180.26|178.06|180.42|178.22|180.26|178.06|0
1647495620000|2022-03-17 05:40:20|180.42|178.22|179.94|177.74|180.42|178.22|179.94|177.74|0
1647495630000|2022-03-17 05:40:30|180.1|177.9|180.1|177.9|180.1|177.9|180.1|177.9|0
1647495640000|2022-03-17 05:40:40|179.94|177.74|179.94|177.74|179.94|177.74|179.94|177.74|0
1647495650000|2022-03-17 05:40:50|180.1|177.9|179.62|177.42|180.1|177.9|179.62|177.42|0
1647495660000|2022-03-17 05:41:00|179.78|177.58|180.1|177.9|180.1|177.9|179.78|177.58|0
1647495670000|2022-03-17 05:41:10|180.01|177.81|179.94|177.74|180.1|177.9|179.94|177.74|0
1647495680000|2022-03-17 05:41:20|180.01|177.81|179.94|177.74|180.01|177.81|179.94|177.74|0
1647495690000|2022-03-17 05:41:30|180.1|177.9|180.01|177.81|180.1|177.9|179.94|177.74|0
1647495700000|2022-03-17 05:41:40|180.1|177.9|179.85|177.65|180.1|177.9|179.85|177.65|0
1647495710000|2022-03-17 05:41:50|179.93|177.73|179.85|177.65|179.93|177.73|179.77|177.57|0
1647495720000|2022-03-17 05:42:00|179.77|177.57|179.69|177.49|179.77|177.57|179.69|177.49|0
1647495730000|2022-03-17 05:42:10|179.77|177.57|179.93|177.73|179.93|177.73|179.69|177.49|0
1647495740000|2022-03-17 05:42:20|179.85|177.65|180.25|178.05|180.25|178.05|179.85|177.65|0
1647495750000|2022-03-17 05:42:30|180.33|178.13|180.74|178.54|180.74|178.54|180.33|178.13|0
1647495760000|2022-03-17 05:42:40|180.81|178.61|181.38|179.18|181.38|179.18|180.81|178.61|0
1647495770000|2022-03-17 05:42:50|181.06|178.86|181.54|179.34|181.54|179.34|181.06|178.86|0
1647495780000|2022-03-17 05:43:00|181.62|179.42|181.62|179.42|181.62|179.42|181.54|179.34|0
1647495790000|2022-03-17 05:43:10|181.7|179.5|181.78|179.58|181.86|179.66|181.7|179.5|0
1647495800000|2022-03-17 05:43:20|181.7|179.5|181.94|179.74|181.94|179.74|181.7|179.5|0
1647495810000|2022-03-17 05:43:30|181.86|179.66|181.94|179.74|182.02|179.82|181.86|179.66|0
1647495820000|2022-03-17 05:43:40|181.78|179.58|181.61|179.41|181.78|179.58|181.61|179.41|0
1647495830000|2022-03-17 05:43:50|181.54|179.34|181.94|179.74|181.94|179.74|181.54|179.34|0
1647495840000|2022-03-17 05:44:00|181.86|179.66|182.02|179.82|182.02|179.82|181.86|179.66|0
1647495850000|2022-03-17 05:44:10|182.18|179.98|182.26|180.06|182.26|180.06|182.18|179.98|0
1647495860000|2022-03-17 05:44:20|182.34|180.14|182.18|179.98|182.34|180.14|182.18|179.98|0
1647495870000|2022-03-17 05:44:30|182.02|179.82|181.7|179.5|182.02|179.82|181.7|179.5|0
1647495880000|2022-03-17 05:44:40|181.38|179.18|181.86|179.66|181.86|179.66|181.38|179.18|0
1647495890000|2022-03-17 05:44:50|181.7|179.5|181.86|179.66|181.86|179.66|181.7|179.5|0
1647495900000|2022-03-17 05:45:00|181.7|179.5|181.7|179.5|181.7|179.5|181.54|179.34|0
1647495910000|2022-03-17 05:45:10|181.77|179.57|181.77|179.57|181.77|179.57|181.61|179.41|0
1647495920000|2022-03-17 05:45:20|181.86|179.66|182.02|179.82|182.02|179.82|181.86|179.66|0
1647495930000|2022-03-17 05:45:30|181.86|179.66|181.77|179.57|181.86|179.66|181.77|179.57|0
1647495940000|2022-03-17 05:45:40|181.7|179.5|181.61|179.41|181.7|179.5|181.53|179.33|0
1647495950000|2022-03-17 05:45:50|181.77|179.57|181.77|179.57|181.77|179.57|181.77|179.57|0
1647495960000|2022-03-17 05:46:00|181.69|179.49|181.86|179.66|181.86|179.66|181.69|179.49|0
1647495970000|2022-03-17 05:46:10|181.77|179.57|181.53|179.33|181.77|179.57|181.53|179.33|0
1647495980000|2022-03-17 05:46:20|181.45|179.25|181.37|179.17|181.45|179.25|181.37|179.17|0
1647495990000|2022-03-17 05:46:30|181.45|179.25|181.45|179.25|181.53|179.33|181.45|179.25|0
1647496000000|2022-03-17 05:46:40|181.37|179.17|181.53|179.33|181.77|179.57|181.37|179.17|0
1647496010000|2022-03-17 05:46:50|181.61|179.41|180.73|178.53|181.61|179.41|180.73|178.53|0
1647496020000|2022-03-17 05:47:00|180.97|178.77|181.05|178.85|181.05|178.85|180.97|178.77|0
1647496030000|2022-03-17 05:47:10|180.89|178.69|180.97|178.77|180.97|178.77|180.81|178.61|0
1647496040000|2022-03-17 05:47:20|181.05|178.85|181.21|179.01|181.21|179.01|181.05|178.85|0
1647496050000|2022-03-17 05:47:30|181.37|179.17|181.69|179.49|181.69|179.49|181.37|179.17|0
1647496060000|2022-03-17 05:47:40|181.53|179.33|181.37|179.17|181.53|179.33|181.37|179.17|0
1647496070000|2022-03-17 05:47:50|181.45|179.25|181.45|179.25|181.45|179.25|181.45|179.25|0
1647496080000|2022-03-17 05:48:00|181.69|179.49|181.45|179.25|181.69|179.49|181.45|179.25|0
1647496090000|2022-03-17 05:48:10|181.53|179.33|181.69|179.49|181.69|179.49|181.53|179.33|0
1647496100000|2022-03-17 05:48:20|181.45|179.25|181.29|179.09|181.45|179.25|181.29|179.09|0
1647496110000|2022-03-17 05:48:30|181.37|179.17|181.21|179.01|181.37|179.17|181.21|179.01|0
1647496120000|2022-03-17 05:48:40|181.37|179.17|181.21|179.01|181.37|179.17|180.96|178.76|0
1647496130000|2022-03-17 05:48:50|180.96|178.76|181.05|178.85|181.05|178.85|180.96|178.76|0
1647496140000|2022-03-17 05:49:00|180.96|178.76|181.05|178.85|181.05|178.85|180.96|178.76|0
1647496150000|2022-03-17 05:49:10|180.8|178.6|181.28|179.08|181.37|179.17|180.8|178.6|0
1647496160000|2022-03-17 05:49:20|181.21|179.01|181.21|179.01|181.28|179.08|181.21|179.01|0
1647496170000|2022-03-17 05:49:30|181.37|179.17|181.12|178.92|181.37|179.17|181.12|178.92|0
1647496180000|2022-03-17 05:49:40|181.21|179.01|181.05|178.85|181.21|179.01|181.05|178.85|0
1647496190000|2022-03-17 05:49:50|181.21|179.01|181.21|179.01|181.21|179.01|181.05|178.85|0
1647496200000|2022-03-17 05:50:00|181.37|179.17|181.61|179.41|181.61|179.41|181.37|179.17|0
1647496210000|2022-03-17 05:50:10|181.53|179.33|181.69|179.49|181.69|179.49|181.53|179.33|0
1647496220000|2022-03-17 05:50:20|181.85|179.65|182.01|179.81|182.01|179.81|181.85|179.65|0
1647496230000|2022-03-17 05:50:30|181.77|179.57|181.69|179.49|181.77|179.57|181.69|179.49|0
1647496240000|2022-03-17 05:50:40|181.77|179.57|181.6|179.4|181.77|179.57|181.53|179.33|0
1647496250000|2022-03-17 05:50:50|181.37|179.17|181.53|179.33|181.6|179.4|181.37|179.17|0
1647496260000|2022-03-17 05:51:00|181.44|179.24|181.69|179.49|181.69|179.49|181.44|179.24|0
1647496270000|2022-03-17 05:51:10|181.53|179.33|181.53|179.33|181.53|179.33|181.53|179.33|0
1647496280000|2022-03-17 05:51:20|181.69|179.49|181.69|179.49|181.76|179.56|181.69|179.49|0
1647496290000|2022-03-17 05:51:30|181.53|179.33|181.53|179.33|181.6|179.4|181.53|179.33|0
1647496300000|2022-03-17 05:51:40|181.44|179.24|181.53|179.33|181.53|179.33|181.37|179.17|0
1647496310000|2022-03-17 05:51:50|181.6|179.4|181.69|179.49|181.69|179.49|181.6|179.4|0
1647496320000|2022-03-17 05:52:00|181.85|179.65|181.92|179.72|181.92|179.72|181.76|179.56|0
1647496330000|2022-03-17 05:52:10|182.09|179.89|182.01|179.81|182.09|179.89|182.01|179.81|0
1647496340000|2022-03-17 05:52:20|181.92|179.72|182.01|179.81|182.01|179.81|181.92|179.72|0
1647496350000|2022-03-17 05:52:30|181.85|179.65|181.6|179.4|181.85|179.65|181.6|179.4|0
1647496360000|2022-03-17 05:52:40|181.69|179.49|181.6|179.4|181.69|179.49|181.6|179.4|0
1647496370000|2022-03-17 05:52:50|181.76|179.56|181.68|179.48|181.85|179.65|181.68|179.48|0
1647496380000|2022-03-17 05:53:00|181.76|179.56|181.6|179.4|181.85|179.65|181.6|179.4|0
1647496390000|2022-03-17 05:53:10|181.76|179.56|181.85|179.65|181.85|179.65|181.6|179.4|0
1647496400000|2022-03-17 05:53:20|181.68|179.48|181.6|179.4|181.68|179.48|181.6|179.4|0
1647496410000|2022-03-17 05:53:30|181.68|179.48|181.6|179.4|181.68|179.48|181.6|179.4|0
1647496420000|2022-03-17 05:53:40|181.68|179.48|181.6|179.4|181.68|179.48|181.6|179.4|0
1647496430000|2022-03-17 05:53:50|181.68|179.48|181.52|179.32|181.68|179.48|181.2|179|0
1647496440000|2022-03-17 05:54:00|181.28|179.08|180.72|178.52|181.28|179.08|180.72|178.52|0
1647496450000|2022-03-17 05:54:10|180.8|178.6|180.8|178.6|180.8|178.6|180.72|178.52|0
1647496460000|2022-03-17 05:54:20|180.88|178.68|181.12|178.92|181.12|178.92|180.8|178.6|0
1647496470000|2022-03-17 05:54:30|181.04|178.84|180.88|178.68|181.04|178.84|180.72|178.52|0
1647496500000|2022-03-17 05:55:00|180.79|178.59|180.79|178.59|180.79|178.59|180.72|178.52|0
1647496510000|2022-03-17 05:55:10|180.72|178.52|180.88|178.68|180.88|178.68|180.72|178.52|0
1647496520000|2022-03-17 05:55:20|180.79|178.59|180.72|178.52|180.88|178.68|180.72|178.52|0
1647496530000|2022-03-17 05:55:30|180.88|178.68|180.88|178.68|180.88|178.68|180.88|178.68|0
1647496540000|2022-03-17 05:55:40|180.72|178.52|180.88|178.68|180.88|178.68|180.72|178.52|0
1647496550000|2022-03-17 05:55:50|181.52|179.32|181.04|178.84|181.52|179.32|181.04|178.84|0
1647496560000|2022-03-17 05:56:00|180.88|178.68|180.88|178.68|181.04|178.84|180.88|178.68|0
1647496570000|2022-03-17 05:56:10|180.95|178.75|181.04|178.84|181.11|178.91|180.95|178.75|0
1647496580000|2022-03-17 05:56:20|181.11|178.91|181.52|179.32|181.52|179.32|181.11|178.91|0
1647496590000|2022-03-17 05:56:30|181.11|178.91|181.04|178.84|181.11|178.91|181.04|178.84|0
1647496600000|2022-03-17 05:56:40|181.2|179|181.2|179|181.2|179|181.04|178.84|0
1647496610000|2022-03-17 05:56:50|181.11|178.91|180.95|178.75|181.11|178.91|180.95|178.75|0
1647496620000|2022-03-17 05:57:00|180.88|178.68|180.71|178.51|180.95|178.75|180.71|178.51|0
1647496630000|2022-03-17 05:57:10|180.87|178.67|180.87|178.67|180.87|178.67|180.87|178.67|0
1647496650000|2022-03-17 05:57:30|180.71|178.51|180.87|178.67|180.95|178.75|180.71|178.51|0
1647496660000|2022-03-17 05:57:40|180.79|178.59|180.79|178.59|180.87|178.67|180.71|178.51|0
1647496670000|2022-03-17 05:57:50|180.71|178.51|180.71|178.51|180.71|178.51|180.71|178.51|0
1647496680000|2022-03-17 05:58:00|180.79|178.59|180.71|178.51|180.79|178.59|180.71|178.51|0
1647496690000|2022-03-17 05:58:10|180.23|178.03|180.07|177.87|180.23|178.03|180.07|177.87|0
1647496700000|2022-03-17 05:58:20|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1647496710000|2022-03-17 05:58:30|179.91|177.71|179.91|177.71|180.07|177.87|179.91|177.71|0
1647496720000|2022-03-17 05:58:40|179.99|177.79|179.91|177.71|180.07|177.87|179.91|177.71|0
1647496730000|2022-03-17 05:58:50|179.99|177.79|179.83|177.63|179.99|177.79|179.83|177.63|0
1647496740000|2022-03-17 05:59:00|179.91|177.71|179.99|177.79|179.99|177.79|179.91|177.71|0
1647496750000|2022-03-17 05:59:10|180.07|177.87|180.31|178.11|180.31|178.11|180.07|177.87|0
1647496760000|2022-03-17 05:59:20|180.39|178.19|180.63|178.43|180.71|178.51|180.39|178.19|0
1647496770000|2022-03-17 05:59:30|180.71|178.51|181.03|178.83|181.03|178.83|180.71|178.51|0
1647496780000|2022-03-17 05:59:40|180.87|178.67|180.79|178.59|180.87|178.67|180.79|178.59|0
1647496790000|2022-03-17 05:59:50|180.71|178.51|180.71|178.51|180.71|178.51|180.63|178.43|0
1647496800000|2022-03-17 06:00:00|180.87|178.67|181.19|178.99|181.43|179.23|180.87|178.67|0
1647496810000|2022-03-17 06:00:10|181.51|179.31|181.03|178.83|181.51|179.31|181.03|178.83|0
1647496820000|2022-03-17 06:00:20|180.55|178.35|181.03|178.83|181.03|178.83|180.55|178.35|0
1647496830000|2022-03-17 06:00:30|180.79|178.59|180.79|178.59|180.87|178.67|180.79|178.59|0
1647496840000|2022-03-17 06:00:40|181.03|178.83|180.71|178.51|181.03|178.83|180.71|178.51|0
1647496850000|2022-03-17 06:00:50|180.87|178.67|180.87|178.67|180.95|178.75|180.87|178.67|0
1647496860000|2022-03-17 06:01:00|180.23|178.03|180.55|178.35|180.87|178.67|180.23|178.03|0
1647496870000|2022-03-17 06:01:10|180.46|178.26|180.23|178.03|180.46|178.26|180.23|178.03|0
1647496880000|2022-03-17 06:01:20|180.07|177.87|180.07|177.87|180.07|177.87|180.07|177.87|0
1647496890000|2022-03-17 06:01:30|180.3|178.1|180.07|177.87|180.3|178.1|179.98|177.78|0
1647496900000|2022-03-17 06:01:40|180.23|178.03|180.46|178.26|180.46|178.26|180.23|178.03|0
1647496910000|2022-03-17 06:01:50|180.39|178.19|180.46|178.26|180.46|178.26|180.39|178.19|0
1647496920000|2022-03-17 06:02:00|180.39|178.19|180.39|178.19|180.39|178.19|180.23|178.03|0
1647496930000|2022-03-17 06:02:10|180.3|178.1|180.23|178.03|180.39|178.19|180.23|178.03|0
1647496940000|2022-03-17 06:02:20|180.14|177.94|180.23|178.03|180.23|178.03|180.14|177.94|0
1647496950000|2022-03-17 06:02:30|180.39|178.19|180.3|178.1|180.39|178.19|180.23|178.03|0
1647496960000|2022-03-17 06:02:40|180.39|178.19|180.39|178.19|180.39|178.19|180.14|177.94|0
1647496970000|2022-03-17 06:02:50|180.71|178.51|180.71|178.51|180.71|178.51|180.71|178.51|0
1647496980000|2022-03-17 06:03:00|180.94|178.74|180.55|178.35|180.94|178.74|180.55|178.35|0
1647496990000|2022-03-17 06:03:10|180.94|178.74|180.78|178.58|180.94|178.74|180.78|178.58|0
1647497000000|2022-03-17 06:03:20|181.35|179.15|181.91|179.71|181.91|179.71|181.35|179.15|0
1647497010000|2022-03-17 06:03:30|181.75|179.55|182.64|180.44|182.64|180.44|181.75|179.55|0
1647497020000|2022-03-17 06:03:40|182.71|180.51|182.8|180.6|183.12|180.92|182.71|180.51|0
1647497030000|2022-03-17 06:03:50|182.71|180.51|182.48|180.28|182.71|180.51|182.39|180.19|0
1647497040000|2022-03-17 06:04:00|182.23|180.03|181.51|179.31|182.23|180.03|181.51|179.31|0
1647497050000|2022-03-17 06:04:10|181.03|178.83|180.54|178.34|181.03|178.83|180.54|178.34|0
1647497060000|2022-03-17 06:04:20|180.3|178.1|180.3|178.1|180.3|178.1|180.14|177.94|0
1647497070000|2022-03-17 06:04:30|180.38|178.18|180.3|178.1|180.54|178.34|180.3|178.1|0
1647497080000|2022-03-17 06:04:40|180.46|178.26|180.46|178.26|180.46|178.26|180.38|178.18|0
1647497090000|2022-03-17 06:04:50|180.62|178.42|180.86|178.66|181.02|178.82|180.62|178.42|0
1647497100000|2022-03-17 06:05:00|181.1|178.9|180.86|178.66|181.1|178.9|180.86|178.66|0
1647497110000|2022-03-17 06:05:10|181.02|178.82|181.42|179.22|181.67|179.47|181.02|178.82|0
1647497120000|2022-03-17 06:05:20|181.67|179.47|181.67|179.47|181.67|179.47|181.51|179.31|0
1647497130000|2022-03-17 06:05:30|181.58|179.38|181.58|179.38|181.67|179.47|181.58|179.38|0
1647497140000|2022-03-17 06:05:40|181.83|179.63|181.74|179.54|181.83|179.63|181.74|179.54|0
1647497150000|2022-03-17 06:05:50|181.83|179.63|182.31|180.11|182.31|180.11|181.83|179.63|0
1647497160000|2022-03-17 06:06:00|181.99|179.79|181.83|179.63|181.99|179.79|181.74|179.54|0
1647497170000|2022-03-17 06:06:10|181.99|179.79|181.74|179.54|181.99|179.79|181.74|179.54|0
1647497180000|2022-03-17 06:06:20|181.67|179.47|181.58|179.38|181.74|179.54|181.58|179.38|0
1647497190000|2022-03-17 06:06:30|181.67|179.47|181.67|179.47|181.67|179.47|181.58|179.38|0
1647497200000|2022-03-17 06:06:40|181.58|179.38|181.83|179.63|181.83|179.63|181.58|179.38|0
1647497210000|2022-03-17 06:06:50|181.67|179.47|181.58|179.38|181.67|179.47|181.5|179.3|0
1647497220000|2022-03-17 06:07:00|181.5|179.3|181.18|178.98|181.5|179.3|181.18|178.98|0
1647497230000|2022-03-17 06:07:10|181.1|178.9|181.18|178.98|181.18|178.98|181.1|178.9|0
1647497240000|2022-03-17 06:07:20|181.1|178.9|180.94|178.74|181.1|178.9|180.86|178.66|0
1647497250000|2022-03-17 06:07:30|180.86|178.66|181.1|178.9|181.1|178.9|180.86|178.66|0
1647497260000|2022-03-17 06:07:40|181.18|178.98|181.9|179.7|181.9|179.7|181.18|178.98|0
1647497270000|2022-03-17 06:07:50|181.99|179.79|181.99|179.79|181.99|179.79|181.82|179.62|0
1647497280000|2022-03-17 06:08:00|181.74|179.54|181.9|179.7|181.9|179.7|181.66|179.46|0
1647497290000|2022-03-17 06:08:10|181.82|179.62|181.82|179.62|181.82|179.62|181.82|179.62|0
1647497300000|2022-03-17 06:08:20|181.66|179.46|181.66|179.46|181.74|179.54|181.66|179.46|0
1647497310000|2022-03-17 06:08:30|181.42|179.22|181.82|179.62|181.82|179.62|181.42|179.22|0
1647497320000|2022-03-17 06:08:40|181.74|179.54|182.22|180.02|182.22|180.02|181.74|179.54|0
1647497330000|2022-03-17 06:08:50|181.98|179.78|181.82|179.62|182.06|179.86|181.82|179.62|0
1647497340000|2022-03-17 06:09:00|181.98|179.78|181.98|179.78|181.98|179.78|181.9|179.7|0
1647497350000|2022-03-17 06:09:10|181.9|179.7|182.06|179.86|182.06|179.86|181.9|179.7|0
1647497360000|2022-03-17 06:09:20|182.14|179.94|182.31|180.11|182.47|180.27|182.14|179.94|0
1647497370000|2022-03-17 06:09:30|182.22|180.02|182.31|180.11|182.31|180.11|182.22|180.02|0
1647497380000|2022-03-17 06:09:40|182.38|180.18|182.31|180.11|182.38|180.18|182.31|180.11|0
1647497390000|2022-03-17 06:09:50|182.38|180.18|182.54|180.34|182.54|180.34|182.38|180.18|0
1647497400000|2022-03-17 06:10:00|182.47|180.27|182.14|179.94|182.47|180.27|182.06|179.86|0
1647497410000|2022-03-17 06:10:10|182.22|180.02|182.3|180.1|182.38|180.18|182.22|180.02|0
1647497420000|2022-03-17 06:10:20|182.22|180.02|182.22|180.02|182.38|180.18|182.22|180.02|0
1647497430000|2022-03-17 06:10:30|182.14|179.94|182.38|180.18|182.38|180.18|182.06|179.86|0
1647497440000|2022-03-17 06:10:40|182.14|179.94|182.38|180.18|182.38|180.18|182.14|179.94|0
1647497450000|2022-03-17 06:10:50|182.3|180.1|182.87|180.67|182.87|180.67|182.3|180.1|0
1647497460000|2022-03-17 06:11:00|182.95|180.75|182.14|179.94|182.95|180.75|182.14|179.94|0
1647497470000|2022-03-17 06:11:10|182.06|179.86|182.14|179.94|182.14|179.94|181.98|179.78|0
1647497480000|2022-03-17 06:11:20|182.22|180.02|182.14|179.94|182.22|180.02|182.14|179.94|0
1647497490000|2022-03-17 06:11:30|182.06|179.86|181.9|179.7|182.06|179.86|181.9|179.7|0
1647497500000|2022-03-17 06:11:40|181.98|179.78|182.06|179.86|182.06|179.86|181.9|179.7|0
1647497510000|2022-03-17 06:11:50|181.98|179.78|182.06|179.86|182.06|179.86|181.98|179.78|0
1647497520000|2022-03-17 06:12:00|182.14|179.94|181.9|179.7|182.14|179.94|181.9|179.7|0
1647497530000|2022-03-17 06:12:10|181.82|179.62|181.73|179.53|181.82|179.62|181.73|179.53|0
1647497540000|2022-03-17 06:12:20|181.82|179.62|181.57|179.37|181.82|179.62|181.57|179.37|0
1647497550000|2022-03-17 06:12:30|181.66|179.46|181.66|179.46|181.66|179.46|181.66|179.46|0
1647497560000|2022-03-17 06:12:40|181.57|179.37|181.66|179.46|181.66|179.46|181.57|179.37|0
1647497570000|2022-03-17 06:12:50|181.82|179.62|181.17|178.97|181.82|179.62|181.17|178.97|0
1647497580000|2022-03-17 06:13:00|181.01|178.81|180.85|178.65|181.01|178.81|180.85|178.65|0
1647497590000|2022-03-17 06:13:10|180.69|178.49|180.77|178.57|180.85|178.65|180.69|178.49|0
1647497600000|2022-03-17 06:13:20|180.85|178.65|180.85|178.65|180.85|178.65|180.85|178.65|0
1647497610000|2022-03-17 06:13:30|181.01|178.81|181.01|178.81|181.01|178.81|181.01|178.81|0
1647497620000|2022-03-17 06:13:40|181.17|178.97|181.17|178.97|181.17|178.97|181.01|178.81|0
1647497630000|2022-03-17 06:13:50|180.69|178.49|180.85|178.65|180.93|178.73|180.69|178.49|0
1647497640000|2022-03-17 06:14:00|181.17|178.97|181.17|178.97|181.17|178.97|181.09|178.89|0
1647497650000|2022-03-17 06:14:10|181.09|178.89|181.17|178.97|181.17|178.97|181.09|178.89|0
1647497660000|2022-03-17 06:14:20|181.41|179.21|181.33|179.13|181.49|179.29|181.33|179.13|0
1647497670000|2022-03-17 06:14:30|181.41|179.21|181.33|179.13|181.41|179.21|181.33|179.13|0
1647497680000|2022-03-17 06:14:40|181.49|179.29|181.17|178.97|181.49|179.29|181.17|178.97|0
1647497690000|2022-03-17 06:14:50|181.25|179.05|181.25|179.05|181.25|179.05|181.25|179.05|0
1647497700000|2022-03-17 06:15:00|181.33|179.13|180.93|178.73|181.33|179.13|180.93|178.73|0
1647497710000|2022-03-17 06:15:10|180.77|178.57|180.69|178.49|180.77|178.57|180.69|178.49|0
1647497720000|2022-03-17 06:15:20|180.77|178.57|180.77|178.57|180.77|178.57|180.77|178.57|0
1647497730000|2022-03-17 06:15:30|180.85|178.65|181.09|178.89|181.09|178.89|180.77|178.57|0
1647497740000|2022-03-17 06:15:40|181.01|178.81|180.93|178.73|181.01|178.81|180.93|178.73|0
1647497750000|2022-03-17 06:15:50|180.85|178.65|181.09|178.89|181.17|178.97|180.85|178.65|0
1647497760000|2022-03-17 06:16:00|181.17|178.97|181.33|179.13|181.33|179.13|181.09|178.89|0
1647497770000|2022-03-17 06:16:10|181.25|179.05|181.33|179.13|181.33|179.13|181.25|179.05|0
1647497780000|2022-03-17 06:16:20|181.25|179.05|181.09|178.89|181.25|179.05|181.09|178.89|0
1647497800000|2022-03-17 06:16:40|181.17|178.97|181.08|178.88|181.17|178.97|181.08|178.88|0
1647497810000|2022-03-17 06:16:50|181.33|179.13|181.33|179.13|181.33|179.13|181.25|179.05|0
1647497820000|2022-03-17 06:17:00|181.41|179.21|181.17|178.97|181.41|179.21|181.17|178.97|0
1647497830000|2022-03-17 06:17:10|181.33|179.13|181.08|178.88|181.33|179.13|181.08|178.88|0
1647497840000|2022-03-17 06:17:20|181.17|178.97|181.08|178.88|181.17|178.97|181.08|178.88|0
1647497850000|2022-03-17 06:17:30|181.01|178.81|180.92|178.72|181.01|178.81|180.92|178.72|0
1647497860000|2022-03-17 06:17:40|180.85|178.65|180.69|178.49|180.85|178.65|180.69|178.49|0
1647497870000|2022-03-17 06:17:50|180.76|178.56|180.52|178.32|180.76|178.56|180.52|178.32|0
1647497880000|2022-03-17 06:18:00|180.68|178.48|180.85|178.65|180.85|178.65|180.6|178.4|0
1647497890000|2022-03-17 06:18:10|181.01|178.81|181.01|178.81|181.01|178.81|180.85|178.65|0
1647497900000|2022-03-17 06:18:20|181.24|179.04|181.01|178.81|181.33|179.13|181.01|178.81|0
1647497910000|2022-03-17 06:18:30|181.08|178.88|180.92|178.72|181.08|178.88|180.92|178.72|0
1647497920000|2022-03-17 06:18:40|181.01|178.81|181.4|179.2|181.49|179.29|181.01|178.81|0
1647497930000|2022-03-17 06:18:50|181.56|179.36|181.56|179.36|181.56|179.36|181.56|179.36|0
1647497940000|2022-03-17 06:19:00|181.73|179.53|181.17|178.97|181.73|179.53|181.17|178.97|0
1647497950000|2022-03-17 06:19:10|181.65|179.45|181.49|179.29|181.65|179.45|181.49|179.29|0
1647497960000|2022-03-17 06:19:20|181.56|179.36|181.49|179.29|181.56|179.36|181.49|179.29|0
1647497970000|2022-03-17 06:19:30|181.4|179.2|181.72|179.52|181.81|179.61|181.4|179.2|0
1647497980000|2022-03-17 06:19:40|181.81|179.61|181.89|179.69|181.89|179.69|181.72|179.52|0
1647497990000|2022-03-17 06:19:50|181.72|179.52|181.72|179.52|181.72|179.52|181.72|179.52|0
1647498000000|2022-03-17 06:20:00|181.81|179.61|181.72|179.52|181.81|179.61|181.72|179.52|0
1647498010000|2022-03-17 06:20:10|181.81|179.61|181.65|179.45|181.81|179.61|181.65|179.45|0
1647498020000|2022-03-17 06:20:20|181.72|179.52|181.65|179.45|181.72|179.52|181.49|179.29|0
1647498030000|2022-03-17 06:20:30|181.48|179.28|181.65|179.45|181.65|179.45|181.48|179.28|0
1647498040000|2022-03-17 06:20:40|181.81|179.61|182.13|179.93|182.13|179.93|181.81|179.61|0
1647498050000|2022-03-17 06:20:50|182.53|180.33|183.1|180.9|183.1|180.9|182.53|180.33|0
1647498060000|2022-03-17 06:21:00|182.69|180.49|182.69|180.49|182.69|180.49|182.61|180.41|0
1647498070000|2022-03-17 06:21:10|182.53|180.33|182.37|180.17|182.53|180.33|182.29|180.09|0
1647498080000|2022-03-17 06:21:20|182.04|179.84|181.97|179.77|182.04|179.84|181.97|179.77|0
1647498090000|2022-03-17 06:21:30|181.81|179.61|181.81|179.61|181.81|179.61|181.81|179.61|0
1647498100000|2022-03-17 06:21:40|181.56|179.36|181.8|179.6|181.81|179.61|181.56|179.36|0
1647498110000|2022-03-17 06:21:50|181.88|179.68|181.8|179.6|181.88|179.68|181.8|179.6|0
1647498120000|2022-03-17 06:22:00|181.56|179.36|181.72|179.52|181.72|179.52|181.56|179.36|0
1647498130000|2022-03-17 06:22:10|181.64|179.44|181.32|179.12|181.64|179.44|181.32|179.12|0
1647498140000|2022-03-17 06:22:20|181.4|179.2|181.4|179.2|181.4|179.2|181.4|179.2|0
1647498150000|2022-03-17 06:22:30|181.56|179.36|181.24|179.04|181.56|179.36|181.24|179.04|0
1647498160000|2022-03-17 06:22:40|181.32|179.12|181.32|179.12|181.4|179.2|181.32|179.12|0
1647498170000|2022-03-17 06:22:50|181.24|179.04|181.8|179.6|181.8|179.6|181.24|179.04|0
1647498180000|2022-03-17 06:23:00|181.64|179.44|181.96|179.76|182.04|179.84|181.64|179.44|0
1647498190000|2022-03-17 06:23:10|182.2|180|182.13|179.93|182.2|180|182.04|179.84|0
1647498200000|2022-03-17 06:23:20|182.2|180|182.61|180.41|182.61|180.41|182.12|179.92|0
1647498210000|2022-03-17 06:23:30|182.77|180.57|182.85|180.65|182.85|180.65|182.69|180.49|0
1647498220000|2022-03-17 06:23:40|182.77|180.57|182.93|180.73|183.09|180.89|182.77|180.57|0
1647498230000|2022-03-17 06:23:50|182.85|180.65|182.93|180.73|182.93|180.73|182.85|180.65|0
1647498240000|2022-03-17 06:24:00|182.77|180.57|182.77|180.57|182.77|180.57|182.77|180.57|0
1647498250000|2022-03-17 06:24:10|182.85|180.65|182.85|180.65|182.85|180.65|182.77|180.57|0
1647498260000|2022-03-17 06:24:20|182.93|180.73|182.77|180.57|182.93|180.73|182.77|180.57|0
1647498270000|2022-03-17 06:24:30|182.93|180.73|182.77|180.57|182.93|180.73|182.77|180.57|0
1647498280000|2022-03-17 06:24:40|182.85|180.65|182.93|180.73|182.93|180.73|182.85|180.65|0
1647498290000|2022-03-17 06:24:50|183.09|180.89|184.22|182.02|184.22|182.02|183.09|180.89|0
1647498300000|2022-03-17 06:25:00|183.98|181.78|184.14|181.94|184.14|181.94|183.98|181.78|0
1647498310000|2022-03-17 06:25:10|183.98|181.78|183.9|181.7|183.98|181.78|183.74|181.54|0
1647498320000|2022-03-17 06:25:20|183.58|181.38|183.25|181.05|183.58|181.38|183.25|181.05|0
1647498330000|2022-03-17 06:25:30|183.41|181.21|182.93|180.73|183.41|181.21|182.93|180.73|0
1647498340000|2022-03-17 06:25:40|183.09|180.89|183.17|180.97|183.17|180.97|182.93|180.73|0
1647498350000|2022-03-17 06:25:50|183.33|181.13|183.25|181.05|183.33|181.13|183.25|181.05|0
1647498360000|2022-03-17 06:26:00|183.09|180.89|183.09|180.89|183.09|180.89|183.09|180.89|0
1647498370000|2022-03-17 06:26:10|183.17|180.97|183.17|180.97|183.17|180.97|183.17|180.97|0
1647498380000|2022-03-17 06:26:20|183.25|181.05|183.25|181.05|183.33|181.13|183.25|181.05|0
1647498390000|2022-03-17 06:26:30|183.17|180.97|183.41|181.21|183.74|181.54|183.17|180.97|0
1647498400000|2022-03-17 06:26:40|183.33|181.13|183.09|180.89|183.41|181.21|183.09|180.89|0
1647498420000|2022-03-17 06:27:00|183.17|180.97|182.93|180.73|183.17|180.97|182.93|180.73|0
1647498430000|2022-03-17 06:27:10|183.09|180.89|183.09|180.89|183.17|180.97|183.09|180.89|0
1647498440000|2022-03-17 06:27:20|183|180.8|183.09|180.89|183.09|180.89|183|180.8|0
1647498450000|2022-03-17 06:27:30|183.17|180.97|183|180.8|183.17|180.97|183|180.8|0
1647498460000|2022-03-17 06:27:40|182.84|180.64|183.09|180.89|183.09|180.89|182.76|180.56|0
1647498470000|2022-03-17 06:27:50|183.25|181.05|183.25|181.05|183.25|181.05|183.25|181.05|0
1647498480000|2022-03-17 06:28:00|183.65|181.45|183.57|181.37|183.65|181.45|183.57|181.37|0
1647498490000|2022-03-17 06:28:10|183.65|181.45|183.65|181.45|183.65|181.45|183.65|181.45|0
1647498500000|2022-03-17 06:28:20|183.49|181.29|183.57|181.37|183.57|181.37|183.41|181.21|0
1647498510000|2022-03-17 06:28:30|183.73|181.53|183.65|181.45|183.73|181.53|183.65|181.45|0
1647498520000|2022-03-17 06:28:40|183.73|181.53|183.57|181.37|183.73|181.53|183.57|181.37|0
1647498530000|2022-03-17 06:28:50|183.73|181.53|184.06|181.86|184.06|181.86|183.73|181.53|0
1647498540000|2022-03-17 06:29:00|183.89|181.69|184.38|182.18|184.38|182.18|183.89|181.69|0
1647498550000|2022-03-17 06:29:10|184.3|182.1|183.97|181.77|184.38|182.18|183.97|181.77|0
1647498560000|2022-03-17 06:29:20|184.06|181.86|184.06|181.86|184.06|181.86|183.89|181.69|0
1647498570000|2022-03-17 06:29:30|183.73|181.53|184.06|181.86|184.06|181.86|183.73|181.53|0
1647498580000|2022-03-17 06:29:40|183.97|181.77|183.81|181.61|183.97|181.77|183.81|181.61|0
1647498590000|2022-03-17 06:29:50|183.73|181.53|183.57|181.37|183.73|181.53|183.57|181.37|0
1647498600000|2022-03-17 06:30:00|183.65|181.45|183.89|181.69|183.97|181.77|183.65|181.45|0
1647498610000|2022-03-17 06:30:10|183.73|181.53|183.57|181.37|183.73|181.53|183.57|181.37|0
1647498620000|2022-03-17 06:30:20|183.48|181.28|183.57|181.37|183.57|181.37|183.48|181.28|0
1647498630000|2022-03-17 06:30:30|183.48|181.28|183.16|180.96|183.57|181.37|183.16|180.96|0
1647498640000|2022-03-17 06:30:40|183|180.8|182.76|180.56|183.08|180.88|182.76|180.56|0
1647498650000|2022-03-17 06:30:50|182.6|180.4|182.6|180.4|182.6|180.4|182.6|180.4|0
1647498660000|2022-03-17 06:31:00|182.51|180.31|182.6|180.4|182.6|180.4|182.51|180.31|0
1647498670000|2022-03-17 06:31:10|182.35|180.15|182.27|180.07|182.35|180.15|182.11|179.91|0
1647498680000|2022-03-17 06:31:20|182.35|180.15|182.44|180.24|182.44|180.24|182.27|180.07|0
1647498690000|2022-03-17 06:31:30|182.51|180.31|182.84|180.64|182.84|180.64|182.51|180.31|0
1647498700000|2022-03-17 06:31:40|182.76|180.56|182.44|180.24|182.76|180.56|182.44|180.24|0
1647498710000|2022-03-17 06:31:50|182.6|180.4|182.6|180.4|182.6|180.4|182.35|180.15|0
1647498720000|2022-03-17 06:32:00|182.51|180.31|182.51|180.31|182.51|180.31|182.51|180.31|0
1647498730000|2022-03-17 06:32:10|182.6|180.4|182.43|180.23|182.6|180.4|182.43|180.23|0
1647498750000|2022-03-17 06:32:30|182.35|180.15|182.51|180.31|182.51|180.31|182.27|180.07|0
1647498760000|2022-03-17 06:32:40|182.27|180.07|182.43|180.23|182.43|180.23|182.27|180.07|0
1647498770000|2022-03-17 06:32:50|182.35|180.15|182.35|180.15|182.35|180.15|182.35|180.15|0
1647498780000|2022-03-17 06:33:00|182.43|180.23|182.51|180.31|182.51|180.31|182.43|180.23|0
1647498790000|2022-03-17 06:33:10|182.43|180.23|182.43|180.23|182.59|180.39|182.43|180.23|0
1647498810000|2022-03-17 06:33:30|182.59|180.39|182.51|180.31|182.59|180.39|182.51|180.31|0
1647498820000|2022-03-17 06:33:40|183.73|181.53|183.8|181.6|183.8|181.6|183.73|181.53|0
1647498830000|2022-03-17 06:33:50|183.89|181.69|183.73|181.53|183.89|181.69|183.73|181.53|0
1647498840000|2022-03-17 06:34:00|184.05|181.85|183.48|181.28|184.05|181.85|183.48|181.28|0
1647498850000|2022-03-17 06:34:10|183.56|181.36|183.73|181.53|183.8|181.6|183.56|181.36|0
1647498860000|2022-03-17 06:34:20|183.8|181.6|183.96|181.76|183.96|181.76|183.8|181.6|0
1647498870000|2022-03-17 06:34:30|184.05|181.85|183.89|181.69|184.05|181.85|183.89|181.69|0
1647498880000|2022-03-17 06:34:40|183.72|181.52|184.13|181.93|184.13|181.93|183.72|181.52|0
1647498890000|2022-03-17 06:34:50|184.21|182.01|183.89|181.69|184.21|182.01|183.89|181.69|0
1647498900000|2022-03-17 06:35:00|183.8|181.6|184.29|182.09|184.29|182.09|183.72|181.52|0
1647498910000|2022-03-17 06:35:10|184.13|181.93|184.29|182.09|184.29|182.09|184.13|181.93|0
1647498920000|2022-03-17 06:35:20|184.53|182.33|184.53|182.33|184.53|182.33|184.53|182.33|0
1647498930000|2022-03-17 06:35:30|184.45|182.25|184.45|182.25|184.53|182.33|184.45|182.25|0
1647498940000|2022-03-17 06:35:40|184.7|182.5|184.7|182.5|184.7|182.5|184.61|182.41|0
1647498950000|2022-03-17 06:35:50|184.53|182.33|184.37|182.17|184.53|182.33|184.29|182.09|0
1647498960000|2022-03-17 06:36:00|184.21|182.01|184.29|182.09|184.29|182.09|184.21|182.01|0
1647498970000|2022-03-17 06:36:10|184.21|182.01|184.05|181.85|184.21|182.01|184.05|181.85|0
1647498980000|2022-03-17 06:36:20|184.12|181.92|184.61|182.41|184.61|182.41|184.12|181.92|0
1647498990000|2022-03-17 06:36:30|184.53|182.33|184.53|182.33|184.53|182.33|184.53|182.33|0
1647499010000|2022-03-17 06:36:50|184.37|182.17|184.53|182.33|184.53|182.33|184.37|182.17|0
1647499030000|2022-03-17 06:37:10|184.37|182.17|184.53|182.33|184.53|182.33|184.37|182.17|0
1647499040000|2022-03-17 06:37:20|184.37|182.17|184.45|182.25|184.53|182.33|184.37|182.17|0
1647499050000|2022-03-17 06:37:30|184.37|182.17|184.21|182.01|184.37|182.17|184.21|182.01|0
1647499060000|2022-03-17 06:37:40|184.12|181.92|184.12|181.92|184.12|181.92|184.12|181.92|0
1647499070000|2022-03-17 06:37:50|184.21|182.01|184.21|182.01|184.21|182.01|184.21|182.01|0
1647499080000|2022-03-17 06:38:00|184.28|182.08|184.53|182.33|184.53|182.33|184.28|182.08|0
1647499090000|2022-03-17 06:38:10|184.61|182.41|184.61|182.41|184.61|182.41|184.61|182.41|0
1647499100000|2022-03-17 06:38:20|184.37|182.17|184.28|182.08|184.37|182.17|184.28|182.08|0
1647499110000|2022-03-17 06:38:30|184.37|182.17|184.28|182.08|184.37|182.17|184.28|182.08|0
1647499120000|2022-03-17 06:38:40|184.37|182.17|184.44|182.24|184.45|182.25|184.37|182.17|0
1647499130000|2022-03-17 06:38:50|184.37|182.17|184.69|182.49|184.69|182.49|184.28|182.08|0
1647499140000|2022-03-17 06:39:00|184.77|182.57|184.61|182.41|184.77|182.57|184.61|182.41|0
1647499150000|2022-03-17 06:39:10|184.69|182.49|184.85|182.65|184.85|182.65|184.69|182.49|0
1647499160000|2022-03-17 06:39:20|184.69|182.49|184.85|182.65|184.85|182.65|184.69|182.49|0
1647499170000|2022-03-17 06:39:30|184.77|182.57|184.77|182.57|184.77|182.57|184.77|182.57|0
1647499180000|2022-03-17 06:39:40|184.85|182.65|184.53|182.33|184.85|182.65|184.53|182.33|0
1647499190000|2022-03-17 06:39:50|184.37|182.17|184.37|182.17|184.37|182.17|184.37|182.17|0
1647499200000|2022-03-17 06:40:00|184.44|182.24|184.37|182.17|184.44|182.24|184.37|182.17|0
1647499210000|2022-03-17 06:40:10|184.53|182.33|184.53|182.33|184.53|182.33|184.53|182.33|0
1647499220000|2022-03-17 06:40:20|184.6|182.4|184.6|182.4|184.6|182.4|184.6|182.4|0
1647499230000|2022-03-17 06:40:30|184.77|182.57|184.69|182.49|184.77|182.57|184.69|182.49|0
1647499240000|2022-03-17 06:40:40|184.6|182.4|185.01|182.81|185.01|182.81|184.6|182.4|0
1647499260000|2022-03-17 06:41:00|185.34|183.14|185.18|182.98|185.34|183.14|185.18|182.98|0
1647499270000|2022-03-17 06:41:10|184.93|182.73|184.77|182.57|184.93|182.73|184.77|182.57|0
1647499280000|2022-03-17 06:41:20|184.53|182.33|185.01|182.81|185.01|182.81|184.53|182.33|0
1647499290000|2022-03-17 06:41:30|185.18|182.98|185.34|183.14|185.34|183.14|185.18|182.98|0
1647499300000|2022-03-17 06:41:40|185.25|183.05|185.34|183.14|185.34|183.14|185.25|183.05|0
1647499310000|2022-03-17 06:41:50|186.64|184.44|186.64|184.44|186.72|184.52|186.64|184.44|0
1647499320000|2022-03-17 06:42:00|186.97|184.77|186.8|184.6|187.05|184.85|186.8|184.6|0
1647499330000|2022-03-17 06:42:10|186.72|184.52|185.83|183.63|186.72|184.52|185.83|183.63|0
1647499340000|2022-03-17 06:42:20|185.99|183.79|185.25|183.05|185.99|183.79|185.25|183.05|0
1647499350000|2022-03-17 06:42:30|185.17|182.97|185.34|183.14|185.34|183.14|185.17|182.97|0
1647499360000|2022-03-17 06:42:40|185.17|182.97|185.34|183.14|185.34|183.14|185.17|182.97|0
1647499370000|2022-03-17 06:42:50|185.66|183.46|185.74|183.54|185.74|183.54|185.66|183.46|0
1647499380000|2022-03-17 06:43:00|185.82|183.62|186.15|183.95|186.15|183.95|185.82|183.62|0
1647499390000|2022-03-17 06:43:10|186.23|184.03|186.07|183.87|186.23|184.03|186.07|183.87|0
1647499400000|2022-03-17 06:43:20|186.06|183.86|186.06|183.86|186.06|183.86|185.99|183.79|0
1647499410000|2022-03-17 06:43:30|186.15|183.95|186.15|183.95|186.23|184.03|185.82|183.62|0
1647499420000|2022-03-17 06:43:40|186.06|183.86|186.06|183.86|186.06|183.86|186.06|183.86|0
1647499430000|2022-03-17 06:43:50|185.82|183.62|185.99|183.79|185.99|183.79|185.82|183.62|0
1647499440000|2022-03-17 06:44:00|185.82|183.62|185.74|183.54|185.99|183.79|185.74|183.54|0
1647499450000|2022-03-17 06:44:10|186.23|184.03|186.31|184.11|186.31|184.11|186.23|184.03|0
1647499460000|2022-03-17 06:44:20|186.23|184.03|186.15|183.95|186.23|184.03|186.06|183.86|0
1647499470000|2022-03-17 06:44:30|186.06|183.86|186.06|183.86|186.06|183.86|186.06|183.86|0
1647499480000|2022-03-17 06:44:40|186.15|183.95|186.23|184.03|186.23|184.03|186.15|183.95|0
1647499490000|2022-03-17 06:44:50|186.06|183.86|185.74|183.54|186.06|183.86|185.74|183.54|0
1647499500000|2022-03-17 06:45:00|185.82|183.62|185.74|183.54|185.82|183.62|185.74|183.54|0
1647499510000|2022-03-17 06:45:10|185.9|183.7|186.15|183.95|186.15|183.95|185.9|183.7|0
1647499520000|2022-03-17 06:45:20|185.98|183.78|186.15|183.95|186.15|183.95|185.98|183.78|0
1647499530000|2022-03-17 06:45:30|186.06|183.86|186.06|183.86|186.22|184.02|186.06|183.86|0
1647499540000|2022-03-17 06:45:40|185.98|183.78|185.98|183.78|185.98|183.78|185.82|183.62|0
1647499550000|2022-03-17 06:45:50|185.82|183.62|185.9|183.7|185.9|183.7|185.82|183.62|0
1647499560000|2022-03-17 06:46:00|186.06|183.86|185.9|183.7|186.06|183.86|185.9|183.7|0
1647499570000|2022-03-17 06:46:10|186.22|184.02|186.15|183.95|186.22|184.02|186.15|183.95|0
1647499580000|2022-03-17 06:46:20|186.06|183.86|185.98|183.78|186.06|183.86|185.9|183.7|0
1647499590000|2022-03-17 06:46:30|185.9|183.7|186.06|183.86|186.06|183.86|185.9|183.7|0
1647499600000|2022-03-17 06:46:40|185.98|183.78|185.98|183.78|185.98|183.78|185.9|183.7|0
1647499610000|2022-03-17 06:46:50|185.9|183.7|185.9|183.7|185.9|183.7|185.9|183.7|0
1647499620000|2022-03-17 06:47:00|185.82|183.62|185.73|183.53|185.82|183.62|185.73|183.53|0
1647499630000|2022-03-17 06:47:10|185.66|183.46|185.57|183.37|185.66|183.46|185.57|183.37|0
1647499640000|2022-03-17 06:47:20|185.49|183.29|185.08|182.88|185.49|183.29|185.08|182.88|0
1647499650000|2022-03-17 06:47:30|185.24|183.04|185.24|183.04|185.33|183.13|185.24|183.04|0
1647499660000|2022-03-17 06:47:40|185.33|183.13|185.65|183.45|185.65|183.45|185.24|183.04|0
1647499670000|2022-03-17 06:47:50|185.82|183.62|185.65|183.45|185.82|183.62|185.65|183.45|0
1647499680000|2022-03-17 06:48:00|185.57|183.37|185.57|183.37|185.57|183.37|185.57|183.37|0
1647499690000|2022-03-17 06:48:10|185.9|183.7|186.14|183.94|186.14|183.94|185.9|183.7|0
1647499700000|2022-03-17 06:48:20|186.06|183.86|186.06|183.86|186.06|183.86|186.06|183.86|0
1647499710000|2022-03-17 06:48:30|186.14|183.94|185.98|183.78|186.22|184.02|185.98|183.78|0
1647499720000|2022-03-17 06:48:40|186.06|183.86|186.22|184.02|186.22|184.02|186.06|183.86|0
1647499730000|2022-03-17 06:48:50|186.31|184.11|186.22|184.02|186.31|184.11|186.22|184.02|0
1647499740000|2022-03-17 06:49:00|186.14|183.94|186.22|184.02|186.22|184.02|186.14|183.94|0
1647499750000|2022-03-17 06:49:10|186.06|183.86|186.06|183.86|186.06|183.86|185.98|183.78|0
1647499760000|2022-03-17 06:49:20|185.89|183.69|186.14|183.94|186.14|183.94|185.89|183.69|0
1647499770000|2022-03-17 06:49:30|186.3|184.1|186.3|184.1|186.3|184.1|186.22|184.02|0
1647499780000|2022-03-17 06:49:40|186.22|184.02|186.14|183.94|186.22|184.02|186.14|183.94|0
1647499790000|2022-03-17 06:49:50|186.3|184.1|186.47|184.27|186.47|184.27|186.22|184.02|0
1647499800000|2022-03-17 06:50:00|186.38|184.18|186.71|184.51|186.71|184.51|186.38|184.18|0
1647499810000|2022-03-17 06:50:10|186.63|184.43|186.63|184.43|186.63|184.43|186.63|184.43|0
1647499820000|2022-03-17 06:50:20|186.54|184.34|186.54|184.34|186.63|184.43|186.54|184.34|0
1647499830000|2022-03-17 06:50:30|186.63|184.43|186.79|184.59|186.79|184.59|186.63|184.43|0
1647499840000|2022-03-17 06:50:40|186.71|184.51|186.87|184.67|186.87|184.67|186.47|184.27|0
1647499850000|2022-03-17 06:50:50|186.79|184.59|187.03|184.83|187.03|184.83|186.79|184.59|0
1647499860000|2022-03-17 06:51:00|187.12|184.92|186.47|184.27|187.12|184.92|186.47|184.27|0
1647499870000|2022-03-17 06:51:10|186.46|184.26|186.46|184.26|186.46|184.26|186.38|184.18|0
1647499880000|2022-03-17 06:51:20|186.38|184.18|186.3|184.1|186.38|184.18|186.3|184.1|0
1647499890000|2022-03-17 06:51:30|186.38|184.18|186.46|184.26|186.46|184.26|186.38|184.18|0
1647499900000|2022-03-17 06:51:40|186.38|184.18|186.38|184.18|186.38|184.18|186.38|184.18|0
1647499910000|2022-03-17 06:51:50|186.3|184.1|186.3|184.1|186.3|184.1|186.3|184.1|0
1647499920000|2022-03-17 06:52:00|186.14|183.94|186.3|184.1|186.3|184.1|185.97|183.77|0
1647499930000|2022-03-17 06:52:10|186.38|184.18|186.7|184.5|186.7|184.5|186.38|184.18|0
1647499940000|2022-03-17 06:52:20|186.46|184.26|186.38|184.18|186.46|184.26|186.38|184.18|0
1647499950000|2022-03-17 06:52:30|186.46|184.26|186.7|184.5|186.79|184.59|186.46|184.26|0
1647499960000|2022-03-17 06:52:40|186.87|184.67|186.95|184.75|186.95|184.75|186.87|184.67|0
1647499970000|2022-03-17 06:52:50|186.87|184.67|186.95|184.75|186.95|184.75|186.79|184.59|0
1647499980000|2022-03-17 06:53:00|186.87|184.67|187.12|184.92|187.12|184.92|186.87|184.67|0
1647499990000|2022-03-17 06:53:10|187.03|184.83|187.19|184.99|187.19|184.99|186.95|184.75|0
1647500000000|2022-03-17 06:53:20|187.44|185.24|187.28|185.08|187.52|185.32|187.28|185.08|0
1647500010000|2022-03-17 06:53:30|187.36|185.16|187.28|185.08|187.44|185.24|187.28|185.08|0
1647500020000|2022-03-17 06:53:40|187.19|184.99|187.36|185.16|187.36|185.16|187.19|184.99|0
1647500030000|2022-03-17 06:53:50|187.28|185.08|187.28|185.08|187.28|185.08|187.28|185.08|0
1647500040000|2022-03-17 06:54:00|187.19|184.99|187.28|185.08|187.28|185.08|187.11|184.91|0
1647500050000|2022-03-17 06:54:10|186.95|184.75|186.95|184.75|186.95|184.75|186.95|184.75|0
1647500070000|2022-03-17 06:54:30|187.11|184.91|186.7|184.5|187.11|184.91|186.7|184.5|0
1647500080000|2022-03-17 06:54:40|186.87|184.67|186.7|184.5|186.87|184.67|186.7|184.5|0
1647500090000|2022-03-17 06:54:50|186.54|184.34|186.46|184.26|186.54|184.34|186.46|184.26|0
1647500100000|2022-03-17 06:55:00|186.37|184.17|186.46|184.26|186.46|184.26|186.37|184.17|0
1647500110000|2022-03-17 06:55:10|186.37|184.17|186.62|184.42|186.62|184.42|186.37|184.17|0
1647500120000|2022-03-17 06:55:20|186.17|183.97|186.09|183.89|186.17|183.97|186.09|183.89|0
1647500130000|2022-03-17 06:55:30|186.25|184.05|186.25|184.05|186.42|184.22|186.25|184.05|0
1647500140000|2022-03-17 06:55:40|186.5|184.3|186.91|184.71|186.91|184.71|186.5|184.3|0
1647500150000|2022-03-17 06:55:50|187.07|184.87|188.8|186.6|188.96|186.76|187.07|184.87|0
1647500160000|2022-03-17 06:56:00|188.63|186.43|188.63|186.43|188.63|186.43|188.47|186.27|0
1647500170000|2022-03-17 06:56:10|188.47|186.27|188.63|186.43|188.63|186.43|188.47|186.27|0
1647500180000|2022-03-17 06:56:20|188.8|186.6|188.8|186.6|188.96|186.76|188.8|186.6|0
1647500190000|2022-03-17 06:56:30|188.55|186.35|188.63|186.43|188.63|186.43|188.55|186.35|0
1647500200000|2022-03-17 06:56:40|188.8|186.6|188.38|186.18|188.96|186.76|188.38|186.18|0
1647500210000|2022-03-17 06:56:50|188.14|185.94|188.14|185.94|188.14|185.94|187.97|185.77|0
1647500220000|2022-03-17 06:57:00|188.05|185.85|187.81|185.61|188.05|185.85|187.81|185.61|0
1647500230000|2022-03-17 06:57:10|187.72|185.52|187.65|185.45|187.72|185.52|187.65|185.45|0
1647500240000|2022-03-17 06:57:20|187.4|185.2|186.83|184.63|187.4|185.2|186.83|184.63|0
1647500250000|2022-03-17 06:57:30|186.74|184.54|186.66|184.46|186.83|184.63|186.58|184.38|0
1647500260000|2022-03-17 06:57:40|186.33|184.13|186.66|184.46|186.66|184.46|186.33|184.13|0
1647500270000|2022-03-17 06:57:50|186.58|184.38|186.58|184.38|186.66|184.46|186.58|184.38|0
1647500280000|2022-03-17 06:58:00|186.41|184.21|186.5|184.3|186.58|184.38|186.41|184.21|0
1647500290000|2022-03-17 06:58:10|186.99|184.79|187.32|185.12|187.32|185.12|186.9|184.7|0
1647500300000|2022-03-17 06:58:20|187.81|185.61|188.3|186.1|188.3|186.1|187.81|185.61|0
1647500310000|2022-03-17 06:58:30|188.21|186.01|187.72|185.52|188.21|186.01|187.72|185.52|0
1647500320000|2022-03-17 06:58:40|187.64|185.44|187.64|185.44|187.64|185.44|187.64|185.44|0
1647500330000|2022-03-17 06:58:50|187.56|185.36|187.81|185.61|187.81|185.61|187.56|185.36|0
1647500340000|2022-03-17 06:59:00|187.72|185.52|187.81|185.61|187.81|185.61|187.72|185.52|0
1647500350000|2022-03-17 06:59:10|187.48|185.28|187.48|185.28|187.48|185.28|187.48|185.28|0
1647500360000|2022-03-17 06:59:20|187.64|185.44|187.72|185.52|187.72|185.52|187.64|185.44|0
1647500370000|2022-03-17 06:59:30|187.48|185.28|187.48|185.28|187.48|185.28|187.39|185.19|0
1647500380000|2022-03-17 06:59:40|187.56|185.36|187.81|185.61|187.81|185.61|187.48|185.28|0
1647500400000|2022-03-17 07:00:00|188.05|185.85|188.13|185.93|188.3|186.1|188.05|185.85|0
1647500420000|2022-03-17 07:00:20|188.3|186.1|188.3|186.1|188.46|186.26|188.3|186.1|0
1647500430000|2022-03-17 07:00:30|187.8|185.6|187.8|185.6|187.8|185.6|187.8|185.6|0
1647500440000|2022-03-17 07:00:40|187.97|185.77|188.13|185.93|188.13|185.93|187.97|185.77|0
1647500450000|2022-03-17 07:00:50|187.97|185.77|188.13|185.93|188.13|185.93|187.97|185.77|0
1647500460000|2022-03-17 07:01:00|187.97|185.77|187.48|185.28|187.97|185.77|187.48|185.28|0
1647500470000|2022-03-17 07:01:10|187.64|185.44|186.98|184.78|187.64|185.44|186.98|184.78|0
1647500480000|2022-03-17 07:01:20|186.9|184.7|186.57|184.37|186.9|184.7|186.57|184.37|0
1647500490000|2022-03-17 07:01:30|186.33|184.13|186.17|183.97|186.33|184.13|186.17|183.97|0
1647500500000|2022-03-17 07:01:40|185.84|183.64|186.33|184.13|186.33|184.13|185.84|183.64|0
1647500510000|2022-03-17 07:01:50|186|183.8|185.92|183.72|186|183.8|185.92|183.72|0
1647500520000|2022-03-17 07:02:00|186|183.8|185.75|183.55|186|183.8|185.68|183.48|0
1647500530000|2022-03-17 07:02:10|185.84|183.64|186|183.8|186.16|183.96|185.84|183.64|0
1647500540000|2022-03-17 07:02:20|186.08|183.88|186.98|184.78|186.98|184.78|186.08|183.88|0
1647500550000|2022-03-17 07:02:30|186.82|184.62|186.73|184.53|186.82|184.62|186.73|184.53|0
1647500560000|2022-03-17 07:02:40|186.98|184.78|186.9|184.7|186.98|184.78|186.9|184.7|0
1647500570000|2022-03-17 07:02:50|186.98|184.78|186.98|184.78|186.98|184.78|186.98|184.78|0
1647500580000|2022-03-17 07:03:00|187.15|184.95|187.47|185.27|187.47|185.27|187.15|184.95|0
1647500590000|2022-03-17 07:03:10|187.39|185.19|187.31|185.11|187.39|185.19|187.31|185.11|0
1647500610000|2022-03-17 07:03:30|187.14|184.94|186.57|184.37|187.14|184.94|186.57|184.37|0
1647500620000|2022-03-17 07:03:40|186.49|184.29|186|183.8|186.49|184.29|186|183.8|0
1647500630000|2022-03-17 07:03:50|185.51|183.31|185.67|183.47|185.67|183.47|185.51|183.31|0
1647500640000|2022-03-17 07:04:00|186.24|184.04|186.33|184.13|186.33|184.13|186.24|184.04|0
1647500650000|2022-03-17 07:04:10|186.08|183.88|186.16|183.96|186.16|183.96|186|183.8|0
1647500660000|2022-03-17 07:04:20|186.33|184.13|186.65|184.45|186.65|184.45|186.33|184.13|0
1647500670000|2022-03-17 07:04:30|186.73|184.53|186.98|184.78|186.98|184.78|186.73|184.53|0
1647500680000|2022-03-17 07:04:40|187.14|184.94|187.63|185.43|187.63|185.43|187.14|184.94|0
1647500690000|2022-03-17 07:04:50|187.8|185.6|188.29|186.09|188.29|186.09|187.8|185.6|0
1647500700000|2022-03-17 07:05:00|188.58|186.78|188.58|186.78|188.58|186.78|188.58|186.78|0
1647500710000|2022-03-17 07:05:10|188.5|186.7|188.58|186.78|188.58|186.78|188.5|186.7|0
1647500720000|2022-03-17 07:05:20|188.66|186.86|188.58|186.78|188.75|186.95|188.58|186.78|0
1647500730000|2022-03-17 07:05:30|188.91|187.11|188.75|186.95|188.91|187.11|188.75|186.95|0
1647500750000|2022-03-17 07:05:50|189.08|187.28|189.24|187.44|189.24|187.44|188.99|187.19|0
1647500760000|2022-03-17 07:06:00|189.08|187.28|189.16|187.36|189.16|187.36|189.08|187.28|0
1647500770000|2022-03-17 07:06:10|189.24|187.44|189.9|188.1|189.9|188.1|189.24|187.44|0
1647500780000|2022-03-17 07:06:20|190.07|188.27|190.23|188.43|190.4|188.6|190.07|188.27|0
1647500790000|2022-03-17 07:06:30|190.07|188.27|190.4|188.6|190.4|188.6|190.07|188.27|0
1647500800000|2022-03-17 07:06:40|190.48|188.68|189.23|187.43|190.48|188.68|189.23|187.43|0
1647500810000|2022-03-17 07:06:50|189.06|187.26|188.81|187.01|189.06|187.26|188.81|187.01|0
1647500820000|2022-03-17 07:07:00|188.73|186.93|188.73|186.93|188.81|187.01|188.73|186.93|0
1647500830000|2022-03-17 07:07:10|188.81|187.01|188.81|187.01|188.81|187.01|188.81|187.01|0
1647500840000|2022-03-17 07:07:20|188.73|186.93|189.06|187.26|189.06|187.26|188.73|186.93|0
1647500850000|2022-03-17 07:07:30|189.14|187.34|189.06|187.26|189.23|187.43|189.06|187.26|0
1647500860000|2022-03-17 07:07:40|188.98|187.18|189.89|188.09|189.89|188.09|188.98|187.18|0
1647500870000|2022-03-17 07:07:50|190.06|188.26|190.06|188.26|190.06|188.26|190.06|188.26|0
1647500880000|2022-03-17 07:08:00|190.14|188.34|190.56|188.76|190.56|188.76|190.06|188.26|0
1647500890000|2022-03-17 07:08:10|190.39|188.59|189.89|188.09|190.39|188.59|189.89|188.09|0
1647500900000|2022-03-17 07:08:20|189.73|187.93|189.73|187.93|189.73|187.93|189.73|187.93|0
1647500910000|2022-03-17 07:08:30|189.89|188.09|189.89|188.09|189.89|188.09|189.81|188.01|0
1647500930000|2022-03-17 07:08:50|189.73|187.93|189.73|187.93|189.89|188.09|189.73|187.93|0
1647500940000|2022-03-17 07:09:00|189.56|187.76|189.73|187.93|189.73|187.93|189.56|187.76|0
1647500950000|2022-03-17 07:09:10|189.56|187.76|189.56|187.76|189.73|187.93|189.56|187.76|0
1647500960000|2022-03-17 07:09:20|189.64|187.84|189.89|188.09|189.89|188.09|189.64|187.84|0
1647500970000|2022-03-17 07:09:30|190.06|188.26|190.06|188.26|190.06|188.26|190.06|188.26|0
1647500980000|2022-03-17 07:09:40|189.89|188.09|189.89|188.09|189.89|188.09|189.89|188.09|0
1647500990000|2022-03-17 07:09:50|189.72|187.92|189.72|187.92|189.8|188|189.72|187.92|0
1647501000000|2022-03-17 07:10:00|189.39|187.59|189.06|187.26|189.39|187.59|189.06|187.26|0
1647501010000|2022-03-17 07:10:10|189.23|187.43|188.73|186.93|189.23|187.43|188.73|186.93|0
1647501020000|2022-03-17 07:10:20|188.56|186.76|188.89|187.09|188.89|187.09|188.56|186.76|0
1647501030000|2022-03-17 07:10:30|189.06|187.26|189.06|187.26|189.06|187.26|189.06|187.26|0
1647501040000|2022-03-17 07:10:40|188.89|187.09|188.73|186.93|188.89|187.09|188.64|186.84|0
1647501050000|2022-03-17 07:10:50|188.64|186.84|188.64|186.84|188.64|186.84|188.64|186.84|0
1647501060000|2022-03-17 07:11:00|188.73|186.93|189.06|187.26|189.06|187.26|188.73|186.93|0
1647501070000|2022-03-17 07:11:10|188.89|187.09|188.81|187.01|188.89|187.09|188.81|187.01|0
1647501080000|2022-03-17 07:11:20|188.73|186.93|188.4|186.6|188.73|186.93|188.4|186.6|0
1647501090000|2022-03-17 07:11:30|188.23|186.43|188.06|186.26|188.23|186.43|188.06|186.26|0
1647501100000|2022-03-17 07:11:40|187.9|186.1|187.9|186.1|187.9|186.1|187.73|185.93|0
1647501110000|2022-03-17 07:11:50|188.06|186.26|188.06|186.26|188.06|186.26|188.06|186.26|0
1647501120000|2022-03-17 07:12:00|187.9|186.1|187.9|186.1|187.9|186.1|187.9|186.1|0
1647501130000|2022-03-17 07:12:10|187.73|185.93|187.4|185.6|187.73|185.93|187.4|185.6|0
1647501140000|2022-03-17 07:12:20|187.73|185.93|187.57|185.77|187.73|185.93|187.57|185.77|0
1647501150000|2022-03-17 07:12:30|187.48|185.68|187.4|185.6|187.48|185.68|187.4|185.6|0
1647501160000|2022-03-17 07:12:40|187.48|185.68|187.57|185.77|187.57|185.77|187.4|185.6|0
1647501170000|2022-03-17 07:12:50|187.9|186.1|187.73|185.93|187.9|186.1|187.65|185.85|0
1647501180000|2022-03-17 07:13:00|187.9|186.1|187.9|186.1|188.23|186.43|187.9|186.1|0
1647501190000|2022-03-17 07:13:10|187.65|185.85|187.4|185.6|187.65|185.85|187.4|185.6|0
1647501200000|2022-03-17 07:13:20|187.57|185.77|187.9|186.1|187.9|186.1|187.57|185.77|0
1647501210000|2022-03-17 07:13:30|187.65|185.85|187.73|185.93|187.73|185.93|187.65|185.85|0
1647501220000|2022-03-17 07:13:40|187.65|185.85|187.57|185.77|187.65|185.85|187.57|185.77|0
1647501230000|2022-03-17 07:13:50|187.65|185.85|187.32|185.52|187.65|185.85|187.24|185.44|0
1647501240000|2022-03-17 07:14:00|187.4|185.6|187.24|185.44|187.4|185.6|187.24|185.44|0
1647501250000|2022-03-17 07:14:10|187.57|185.77|187.07|185.27|187.57|185.77|187.07|185.27|0
1647501260000|2022-03-17 07:14:20|186.91|185.11|187.24|185.44|187.24|185.44|186.82|185.02|0
1647501270000|2022-03-17 07:14:30|187.4|185.6|186.91|185.11|187.4|185.6|186.91|185.11|0
1647501280000|2022-03-17 07:14:40|187.07|185.27|186.98|185.18|187.07|185.27|186.91|185.11|0
1647501290000|2022-03-17 07:14:50|187.07|185.27|186.9|185.1|187.07|185.27|186.9|185.1|0
1647501300000|2022-03-17 07:15:00|187.07|185.27|187.4|185.6|187.4|185.6|187.07|185.27|0
1647501310000|2022-03-17 07:15:10|187.07|185.27|186.9|185.1|187.07|185.27|186.9|185.1|0
1647501320000|2022-03-17 07:15:20|187.07|185.27|187.15|185.35|187.15|185.35|187.07|185.27|0
1647501330000|2022-03-17 07:15:30|186.9|185.1|186.9|185.1|186.98|185.18|186.9|185.1|0
1647501340000|2022-03-17 07:15:40|186.74|184.94|186.82|185.02|186.82|185.02|186.74|184.94|0
1647501350000|2022-03-17 07:15:50|186.9|185.1|186.74|184.94|186.9|185.1|186.74|184.94|0
1647501360000|2022-03-17 07:16:00|186.57|184.77|186.74|184.94|186.74|184.94|186.57|184.77|0
1647501370000|2022-03-17 07:16:10|186.9|185.1|186.41|184.61|186.9|185.1|186.41|184.61|0
1647501380000|2022-03-17 07:16:20|186.32|184.52|186.24|184.44|186.32|184.52|186.08|184.28|0
1647501390000|2022-03-17 07:16:30|186.41|184.61|186.41|184.61|186.49|184.69|186.41|184.61|0
1647501400000|2022-03-17 07:16:40|186.24|184.44|186.32|184.52|186.41|184.61|186.24|184.44|0
1647501410000|2022-03-17 07:16:50|186.41|184.61|186.65|184.85|186.74|184.94|186.41|184.61|0
1647501420000|2022-03-17 07:17:00|186.74|184.94|187.07|185.27|187.07|185.27|186.74|184.94|0
1647501430000|2022-03-17 07:17:10|187.23|185.43|186.74|184.94|187.23|185.43|186.74|184.94|0
1647501440000|2022-03-17 07:17:20|186.57|184.77|186.08|184.28|186.57|184.77|186.08|184.28|0
1647501450000|2022-03-17 07:17:30|185.91|184.11|185.26|183.46|185.91|184.11|185.26|183.46|0
1647501460000|2022-03-17 07:17:40|185.09|183.29|185.42|183.62|185.42|183.62|185.01|183.21|0
1647501470000|2022-03-17 07:17:50|185.58|183.78|185.09|183.29|185.58|183.78|185.09|183.29|0
1647501480000|2022-03-17 07:18:00|185.26|183.46|185.33|183.53|185.33|183.53|185.26|183.46|0
1647501490000|2022-03-17 07:18:10|185.42|183.62|185.26|183.46|185.42|183.62|185.26|183.46|0
1647501500000|2022-03-17 07:18:20|185.09|183.29|184.6|182.8|185.09|183.29|184.6|182.8|0
1647501510000|2022-03-17 07:18:30|184.44|182.64|183.95|182.15|184.44|182.64|183.95|182.15|0
1647501520000|2022-03-17 07:18:40|183.78|181.98|183.46|181.66|183.78|181.98|183.46|181.66|0
1647501530000|2022-03-17 07:18:50|183.21|181.41|183.45|181.65|183.45|181.65|183.13|181.33|0
1647501540000|2022-03-17 07:19:00|183.21|181.41|183.29|181.49|183.29|181.49|183.21|181.41|0
1647501550000|2022-03-17 07:19:10|183.13|181.33|182.96|181.16|183.29|181.49|182.96|181.16|0
1647501560000|2022-03-17 07:19:20|183.13|181.33|182.88|181.08|183.13|181.33|182.88|181.08|0
1647501570000|2022-03-17 07:19:30|182.72|180.92|182.8|181|182.8|181|182.72|180.92|0
1647501580000|2022-03-17 07:19:40|182.96|181.16|183.13|181.33|183.13|181.33|182.96|181.16|0
1647501590000|2022-03-17 07:19:50|183.29|181.49|182.64|180.84|183.29|181.49|182.64|180.84|0
1647501600000|2022-03-17 07:20:00|182.31|180.51|182.8|181|182.8|181|182.31|180.51|0
1647501610000|2022-03-17 07:20:10|182.64|180.84|182.64|180.84|182.8|181|182.64|180.84|0
1647501620000|2022-03-17 07:20:20|182.96|181.16|183.13|181.33|183.13|181.33|182.96|181.16|0
1647501630000|2022-03-17 07:20:30|182.8|181|182.47|180.67|182.8|181|182.47|180.67|0
1647501640000|2022-03-17 07:20:40|182.64|180.84|182.8|181|182.8|181|182.64|180.84|0
1647501650000|2022-03-17 07:20:50|182.96|181.16|183.13|181.33|183.13|181.33|182.96|181.16|0
1647501660000|2022-03-17 07:21:00|182.64|180.84|182.55|180.75|182.64|180.84|182.47|180.67|0
1647501670000|2022-03-17 07:21:10|182.64|180.84|182.06|180.26|182.64|180.84|182.06|180.26|0
1647501680000|2022-03-17 07:21:20|181.82|180.02|181.82|180.02|182.15|180.35|181.82|180.02|0
1647501690000|2022-03-17 07:21:30|181.99|180.19|182.15|180.35|182.15|180.35|181.99|180.19|0
1647501700000|2022-03-17 07:21:40|182.31|180.51|182.47|180.67|182.47|180.67|182.31|180.51|0
1647501710000|2022-03-17 07:21:50|182.55|180.75|182.55|180.75|182.55|180.75|182.55|180.75|0
1647501720000|2022-03-17 07:22:00|182.64|180.84|182.06|180.26|182.64|180.84|182.06|180.26|0
1647501730000|2022-03-17 07:22:10|181.98|180.18|181.98|180.18|181.98|180.18|181.82|180.02|0
1647501740000|2022-03-17 07:22:20|182.15|180.35|181.82|180.02|182.15|180.35|181.82|180.02|0
1647501750000|2022-03-17 07:22:30|181.98|180.18|181.82|180.02|181.98|180.18|181.82|180.02|0
1647501760000|2022-03-17 07:22:40|181.66|179.86|181.74|179.94|181.74|179.94|181.66|179.86|0
1647501770000|2022-03-17 07:22:50|181.82|180.02|182.06|180.26|182.06|180.26|181.82|180.02|0
1647501780000|2022-03-17 07:23:00|182.15|180.35|182.31|180.51|182.47|180.67|182.15|180.35|0
1647501790000|2022-03-17 07:23:10|181.98|180.18|182.31|180.51|182.31|180.51|181.82|180.02|0
1647501800000|2022-03-17 07:23:20|182.22|180.42|182.55|180.75|182.55|180.75|182.22|180.42|0
1647501810000|2022-03-17 07:23:30|182.63|180.83|182.71|180.91|182.8|181|182.63|180.83|0
1647501820000|2022-03-17 07:23:40|182.63|180.83|182.47|180.67|182.8|181|182.47|180.67|0
1647501830000|2022-03-17 07:23:50|182.8|181|182.22|180.42|182.8|181|182.22|180.42|0
1647501840000|2022-03-17 07:24:00|182.31|180.51|182.31|180.51|182.31|180.51|182.31|180.51|0
1647501850000|2022-03-17 07:24:10|182.38|180.58|182.31|180.51|182.38|180.58|181.98|180.18|0
1647501860000|2022-03-17 07:24:20|182.38|180.58|182.31|180.51|182.47|180.67|182.31|180.51|0
1647501870000|2022-03-17 07:24:30|182.14|180.34|182.31|180.51|182.47|180.67|182.14|180.34|0
1647501880000|2022-03-17 07:24:40|182.06|180.26|181.98|180.18|182.06|180.26|181.98|180.18|0
1647501890000|2022-03-17 07:24:50|182.14|180.34|182.47|180.67|182.47|180.67|181.82|180.02|0
1647501900000|2022-03-17 07:25:00|182.55|180.75|182.63|180.83|182.63|180.83|182.55|180.75|0
1647501910000|2022-03-17 07:25:10|182.71|180.91|182.47|180.67|182.71|180.91|182.47|180.67|0
1647501920000|2022-03-17 07:25:20|182.63|180.83|182.63|180.83|182.63|180.83|182.63|180.83|0
1647501930000|2022-03-17 07:25:30|182.71|180.91|182.47|180.67|182.71|180.91|182.47|180.67|0
1647501940000|2022-03-17 07:25:40|181.82|180.02|181.73|179.93|181.82|180.02|181.65|179.85|0
1647501950000|2022-03-17 07:25:50|181.82|180.02|181.82|180.02|181.98|180.18|181.82|180.02|0
1647501960000|2022-03-17 07:26:00|181.89|180.09|181.98|180.18|181.98|180.18|181.89|180.09|0
1647501970000|2022-03-17 07:26:10|182.14|180.34|181.49|179.69|182.14|180.34|181.49|179.69|0
1647501980000|2022-03-17 07:26:20|181.65|179.85|181.82|180.02|181.82|180.02|181.65|179.85|0
1647501990000|2022-03-17 07:26:30|181.98|180.18|182.14|180.34|182.14|180.34|181.82|180.02|0
1647502010000|2022-03-17 07:26:50|181.98|180.18|181.65|179.85|181.98|180.18|181.65|179.85|0
1647502020000|2022-03-17 07:27:00|181.49|179.69|181|179.2|181.49|179.69|181|179.2|0
1647502030000|2022-03-17 07:27:10|181.49|179.69|181.49|179.69|181.65|179.85|181.49|179.69|0
1647502040000|2022-03-17 07:27:20|181.24|179.44|181.33|179.53|181.33|179.53|181.17|179.37|0
1647502050000|2022-03-17 07:27:30|181.49|179.69|181|179.2|181.49|179.69|181|179.2|0
1647502060000|2022-03-17 07:27:40|181.33|179.53|181.33|179.53|181.33|179.53|181.33|179.53|0
1647502070000|2022-03-17 07:27:50|181.49|179.69|181.16|179.36|181.57|179.77|181.16|179.36|0
1647502080000|2022-03-17 07:28:00|181|179.2|181.16|179.36|181.16|179.36|181|179.2|0
1647502090000|2022-03-17 07:28:10|181.33|179.53|181.33|179.53|181.33|179.53|181.33|179.53|0
1647502100000|2022-03-17 07:28:20|181.16|179.36|181.16|179.36|181.16|179.36|181.16|179.36|0
1647502110000|2022-03-17 07:28:30|181.33|179.53|181.33|179.53|181.33|179.53|181.33|179.53|0
1647502120000|2022-03-17 07:28:40|181.16|179.36|181.65|179.85|181.65|179.85|181.16|179.36|0
1647502130000|2022-03-17 07:28:50|181.33|179.53|181.49|179.69|181.49|179.69|181.33|179.53|0
1647502140000|2022-03-17 07:29:00|181.33|179.53|181.16|179.36|181.4|179.6|181.16|179.36|0
1647502150000|2022-03-17 07:29:10|181.24|179.44|181.32|179.52|181.32|179.52|181.24|179.44|0
1647502160000|2022-03-17 07:29:20|181.49|179.69|181.32|179.52|181.49|179.69|181.24|179.44|0
1647502170000|2022-03-17 07:29:30|181.16|179.36|181.16|179.36|181.24|179.44|181.16|179.36|0
1647502180000|2022-03-17 07:29:40|181|179.2|181|179.2|181|179.2|181|179.2|0
1647502190000|2022-03-17 07:29:50|181.08|179.28|181.16|179.36|181.24|179.44|181.08|179.28|0
1647502200000|2022-03-17 07:30:00|181.08|179.28|181.16|179.36|181.16|179.36|181.08|179.28|0
1647502210000|2022-03-17 07:30:10|180.91|179.11|181.16|179.36|181.16|179.36|180.51|178.71|0
1647502220000|2022-03-17 07:30:20|181.32|179.52|181.32|179.52|181.32|179.52|181.16|179.36|0
1647502230000|2022-03-17 07:30:30|181.16|179.36|181.49|179.69|181.49|179.69|181.16|179.36|0
1647502240000|2022-03-17 07:30:40|181.48|179.68|181.32|179.52|181.65|179.85|181.32|179.52|0
1647502250000|2022-03-17 07:30:50|181.4|179.6|181.32|179.52|181.48|179.68|181.32|179.52|0
1647502260000|2022-03-17 07:31:00|181.48|179.68|181.32|179.52|181.48|179.68|181.32|179.52|0
1647502270000|2022-03-17 07:31:10|181.48|179.68|181.48|179.68|181.65|179.85|181.48|179.68|0
1647502280000|2022-03-17 07:31:20|181.65|179.85|181.48|179.68|181.65|179.85|181.4|179.6|0
1647502290000|2022-03-17 07:31:30|181.32|179.52|181.48|179.68|181.48|179.68|181.32|179.52|0
1647502300000|2022-03-17 07:31:40|181.56|179.76|181.65|179.85|181.65|179.85|181.56|179.76|0
1647502310000|2022-03-17 07:31:50|181.81|180.01|181.97|180.17|181.97|180.17|181.81|180.01|0
1647502320000|2022-03-17 07:32:00|181.81|180.01|181.32|179.52|181.81|180.01|181.32|179.52|0
1647502330000|2022-03-17 07:32:10|181.16|179.36|181.16|179.36|181.16|179.36|181|179.2|0
1647502340000|2022-03-17 07:32:20|181|179.2|180.83|179.03|181|179.2|180.83|179.03|0
1647502350000|2022-03-17 07:32:30|181|179.2|181|179.2|181|179.2|180.83|179.03|0
1647502360000|2022-03-17 07:32:40|180.51|178.71|179.22|177.42|180.51|178.71|179.22|177.42|0
1647502370000|2022-03-17 07:32:50|179.29|177.49|179.7|177.9|179.7|177.9|179.22|177.42|0
1647502380000|2022-03-17 07:33:00|179.54|177.74|179.06|177.26|179.54|177.74|179.06|177.26|0
1647502390000|2022-03-17 07:33:10|179.38|177.58|179.38|177.58|179.46|177.66|179.38|177.58|0
1647502400000|2022-03-17 07:33:20|179.22|177.42|179.45|177.65|179.54|177.74|179.22|177.42|0
1647502410000|2022-03-17 07:33:30|179.54|177.74|179.22|177.42|179.54|177.74|179.22|177.42|0
1647502420000|2022-03-17 07:33:40|179.38|177.58|179.22|177.42|179.38|177.58|179.22|177.42|0
1647502430000|2022-03-17 07:33:50|179.29|177.49|178.73|176.93|179.29|177.49|178.73|176.93|0
1647502440000|2022-03-17 07:34:00|178.97|177.17|178.41|176.61|178.97|177.17|178.33|176.53|0
1647502450000|2022-03-17 07:34:10|178.89|177.09|178.09|176.29|178.89|177.09|178.09|176.29|0
1647502460000|2022-03-17 07:34:20|178.25|176.45|178.09|176.29|178.25|176.45|178.09|176.29|0
1647502470000|2022-03-17 07:34:30|178.25|176.45|177.93|176.13|178.33|176.53|177.93|176.13|0
1647502480000|2022-03-17 07:34:40|178.09|176.29|178.32|176.52|178.41|176.61|178.09|176.29|0
1647502490000|2022-03-17 07:34:50|177.93|176.13|178.09|176.29|178.09|176.29|177.93|176.13|0
1647502500000|2022-03-17 07:35:00|177.93|176.13|177.77|175.97|178.09|176.29|177.77|175.97|0
1647502510000|2022-03-17 07:35:10|177.93|176.13|178.09|176.29|178.25|176.45|177.93|176.13|0
1647502520000|2022-03-17 07:35:20|177.93|176.13|178.09|176.29|178.09|176.29|177.93|176.13|0
1647502530000|2022-03-17 07:35:30|177.93|176.13|177.36|175.56|177.93|176.13|177.12|175.32|0
1647502540000|2022-03-17 07:35:40|177.12|175.32|176.96|175.16|177.12|175.32|176.96|175.16|0
1647502550000|2022-03-17 07:35:50|177.44|175.64|177.2|175.4|177.44|175.64|177.2|175.4|0
1647502560000|2022-03-17 07:36:00|176.8|175|176.8|175|176.8|175|176.48|174.68|0
1647502570000|2022-03-17 07:36:10|176.64|174.84|176.8|175|176.8|175|176.64|174.84|0
1647502580000|2022-03-17 07:36:20|176.72|174.92|176.64|174.84|176.8|175|176.48|174.68|0
1647502590000|2022-03-17 07:36:30|176.48|174.68|176.48|174.68|176.64|174.84|176.48|174.68|0
1647502600000|2022-03-17 07:36:40|176.56|174.76|176.48|174.68|176.56|174.76|176.48|174.68|0
1647502610000|2022-03-17 07:36:50|176.32|174.52|176.48|174.68|176.56|174.76|176.32|174.52|0
1647502620000|2022-03-17 07:37:00|176.64|174.84|176.64|174.84|176.64|174.84|176.48|174.68|0
1647502630000|2022-03-17 07:37:10|176.8|175|177.28|175.48|177.28|175.48|176.8|175|0
1647502640000|2022-03-17 07:37:20|177.44|175.64|177.6|175.8|177.6|175.8|177.44|175.64|0
1647502650000|2022-03-17 07:37:30|177.52|175.72|177.44|175.64|177.6|175.8|177.44|175.64|0
1647502660000|2022-03-17 07:37:40|177.6|175.8|177.44|175.64|177.6|175.8|177.44|175.64|0
1647502670000|2022-03-17 07:37:50|177.36|175.56|177.6|175.8|177.6|175.8|177.36|175.56|0
1647502680000|2022-03-17 07:38:00|177.44|175.64|177.36|175.56|177.44|175.64|177.28|175.48|0
1647502690000|2022-03-17 07:38:10|177.28|175.48|177.52|175.72|177.52|175.72|177.28|175.48|0
1647502700000|2022-03-17 07:38:20|177.6|175.8|177.92|176.12|177.92|176.12|177.6|175.8|0
1647502710000|2022-03-17 07:38:30|177.84|176.04|177.92|176.12|177.92|176.12|177.68|175.88|0
1647502720000|2022-03-17 07:38:40|177.76|175.96|177.92|176.12|177.92|176.12|177.76|175.96|0
1647502740000|2022-03-17 07:39:00|177.84|176.04|177.84|176.04|177.84|176.04|177.84|176.04|0
1647502750000|2022-03-17 07:39:10|177.76|175.96|178.08|176.28|178.08|176.28|177.76|175.96|0
1647502760000|2022-03-17 07:39:20|178.24|176.44|178.08|176.28|178.24|176.44|178.08|176.28|0
1647502770000|2022-03-17 07:39:30|178.16|176.36|178.72|176.92|178.72|176.92|178.16|176.36|0
1647502780000|2022-03-17 07:39:40|178.88|177.08|178.8|177|178.88|177.08|178.8|177|0
1647502790000|2022-03-17 07:39:50|178.88|177.08|178.88|177.08|178.88|177.08|178.72|176.92|0
1647502800000|2022-03-17 07:40:00|178.72|176.92|179.05|177.25|179.05|177.25|178.72|176.92|0
1647502810000|2022-03-17 07:40:10|178.88|177.08|178.72|176.92|178.88|177.08|178.72|176.92|0
1647502820000|2022-03-17 07:40:20|178.08|176.28|177.92|176.12|178.24|176.44|177.92|176.12|0
1647502830000|2022-03-17 07:40:30|177.76|175.96|177.6|175.8|177.76|175.96|177.6|175.8|0
1647502840000|2022-03-17 07:40:40|177.44|175.64|177.76|175.96|177.76|175.96|177.44|175.64|0
1647502850000|2022-03-17 07:40:50|177.67|175.87|178.24|176.44|178.24|176.44|177.67|175.87|0
1647502860000|2022-03-17 07:41:00|178.4|176.6|178.08|176.28|178.4|176.6|178.08|176.28|0
1647502870000|2022-03-17 07:41:10|178.32|176.52|178.24|176.44|178.32|176.52|178.24|176.44|0
1647502880000|2022-03-17 07:41:20|178.32|176.52|178.72|176.92|178.72|176.92|178.32|176.52|0
1647502890000|2022-03-17 07:41:30|178.56|176.76|178.32|176.52|178.56|176.76|178.32|176.52|0
1647502900000|2022-03-17 07:41:40|178.15|176.35|177.43|175.63|178.15|176.35|177.43|175.63|0
1647502910000|2022-03-17 07:41:50|176.95|175.15|176.63|174.83|177.03|175.23|176.63|174.83|0
1647502920000|2022-03-17 07:42:00|176.79|174.99|176.79|174.99|176.87|175.07|176.79|174.99|0
1647502930000|2022-03-17 07:42:10|176.63|174.83|176.39|174.59|176.63|174.83|176.31|174.51|0
1647502940000|2022-03-17 07:42:20|176.47|174.67|176.47|174.67|176.47|174.67|176.31|174.51|0
1647502950000|2022-03-17 07:42:30|176.63|174.83|176.87|175.07|176.95|175.15|176.63|174.83|0
1647502960000|2022-03-17 07:42:40|176.95|175.15|176.79|174.99|176.95|175.15|176.79|174.99|0
1647502970000|2022-03-17 07:42:50|177.11|175.31|176.79|174.99|177.11|175.31|176.79|174.99|0
1647502980000|2022-03-17 07:43:00|177.11|175.31|177.27|175.47|177.27|175.47|177.11|175.31|0
1647502990000|2022-03-17 07:43:10|177.59|175.79|177.75|175.95|177.75|175.95|177.59|175.79|0
1647503000000|2022-03-17 07:43:20|177.83|176.03|177.91|176.11|177.91|176.11|177.75|175.95|0
1647503010000|2022-03-17 07:43:30|177.75|175.95|177.75|175.95|177.91|176.11|177.75|175.95|0
1647503020000|2022-03-17 07:43:40|176.95|175.15|176.95|175.15|176.95|175.15|176.95|175.15|0
1647503030000|2022-03-17 07:43:50|177.03|175.23|176.95|175.15|177.03|175.23|176.95|175.15|0
1647503040000|2022-03-17 07:44:00|176.87|175.07|175.99|174.19|176.87|175.07|175.99|174.19|0
1647503050000|2022-03-17 07:44:10|176.15|174.35|176.31|174.51|176.31|174.51|176.15|174.35|0
1647503060000|2022-03-17 07:44:20|176.15|174.35|175.83|174.03|176.15|174.35|175.83|174.03|0
1647503070000|2022-03-17 07:44:30|175.99|174.19|176.31|174.51|176.31|174.51|175.99|174.19|0
1647503080000|2022-03-17 07:44:40|176.63|174.83|176.79|174.99|176.79|174.99|176.63|174.83|0
1647503090000|2022-03-17 07:44:50|176.95|175.15|177.27|175.47|177.27|175.47|176.95|175.15|0
1647503100000|2022-03-17 07:45:00|177.43|175.63|177.43|175.63|177.43|175.63|177.27|175.47|0
1647503110000|2022-03-17 07:45:10|177.59|175.79|177.43|175.63|177.59|175.79|177.43|175.63|0
1647503120000|2022-03-17 07:45:20|177.27|175.47|177.35|175.55|177.43|175.63|177.27|175.47|0
1647503130000|2022-03-17 07:45:30|177.59|175.79|177.43|175.63|177.59|175.79|177.43|175.63|0
1647503140000|2022-03-17 07:45:40|177.27|175.47|177.11|175.31|177.27|175.47|177.11|175.31|0
1647503150000|2022-03-17 07:45:50|176.86|175.06|176.79|174.99|176.86|175.06|176.79|174.99|0
1647503160000|2022-03-17 07:46:00|176.95|175.15|176.7|174.9|176.95|175.15|176.63|174.83|0
1647503170000|2022-03-17 07:46:10|176.63|174.83|176.7|174.9|176.79|174.99|176.63|174.83|0
1647503180000|2022-03-17 07:46:20|177.11|175.31|177.27|175.47|177.27|175.47|177.11|175.31|0
1647503190000|2022-03-17 07:46:30|177.43|175.63|177.43|175.63|177.51|175.71|177.43|175.63|0
1647503200000|2022-03-17 07:46:40|177.5|175.7|177.43|175.63|177.59|175.79|177.43|175.63|0
1647503210000|2022-03-17 07:46:50|177.59|175.79|177.59|175.79|177.75|175.95|177.5|175.7|0
1647503220000|2022-03-17 07:47:00|177.66|175.86|177.99|176.19|177.99|176.19|177.66|175.86|0
1647503230000|2022-03-17 07:47:10|178.55|176.75|178.71|176.91|178.71|176.91|178.55|176.75|0
1647503240000|2022-03-17 07:47:20|178.63|176.83|178.87|177.07|178.87|177.07|178.63|176.83|0
1647503250000|2022-03-17 07:47:30|179.2|177.4|179.11|177.31|179.2|177.4|179.03|177.23|0
1647503260000|2022-03-17 07:47:40|179.03|177.23|179.2|177.4|179.2|177.4|178.87|177.07|0
1647503270000|2022-03-17 07:47:50|179.36|177.56|179.27|177.47|179.36|177.56|179.27|177.47|0
1647503280000|2022-03-17 07:48:00|179.03|177.23|178.87|177.07|179.03|177.23|178.87|177.07|0
1647503290000|2022-03-17 07:48:10|178.95|177.15|179.2|177.4|179.2|177.4|178.87|177.07|0
1647503300000|2022-03-17 07:48:20|178.87|177.07|179.19|177.39|179.19|177.39|178.87|177.07|0
1647503310000|2022-03-17 07:48:30|179.36|177.56|179.84|178.04|179.92|178.12|179.36|177.56|0
1647503320000|2022-03-17 07:48:40|179.92|178.12|180.49|178.69|180.49|178.69|179.92|178.12|0
1647503330000|2022-03-17 07:48:50|180.24|178.44|180.65|178.85|180.65|178.85|180.16|178.36|0
1647503340000|2022-03-17 07:49:00|180.49|178.69|180.16|178.36|180.49|178.69|180.16|178.36|0
1647503350000|2022-03-17 07:49:10|180.32|178.52|180.32|178.52|180.32|178.52|180.16|178.36|0
1647503360000|2022-03-17 07:49:20|180|178.2|180.16|178.36|180.16|178.36|180|178.2|0
1647503370000|2022-03-17 07:49:30|180.32|178.52|180.24|178.44|180.32|178.52|180.16|178.36|0
1647503380000|2022-03-17 07:49:40|180.32|178.52|180.65|178.85|180.65|178.85|180.32|178.52|0
1647503390000|2022-03-17 07:49:50|180.49|178.69|180.81|179.01|180.81|179.01|180.49|178.69|0
1647503400000|2022-03-17 07:50:00|180.49|178.69|180.4|178.6|180.49|178.69|180.32|178.52|0
1647503410000|2022-03-17 07:50:10|180.49|178.69|180.49|178.69|180.49|178.69|180.32|178.52|0
1647503420000|2022-03-17 07:50:20|180.48|178.68|180.81|179.01|180.81|179.01|180.48|178.68|0
1647503430000|2022-03-17 07:50:30|180.72|178.92|180.81|179.01|180.81|179.01|180.65|178.85|0
1647503440000|2022-03-17 07:50:40|180.72|178.92|180.97|179.17|180.97|179.17|180.72|178.92|0
1647503450000|2022-03-17 07:50:50|181.13|179.33|181.78|179.98|181.78|179.98|181.13|179.33|0
1647503460000|2022-03-17 07:51:00|181.7|179.9|181.62|179.82|181.7|179.9|181.62|179.82|0
1647503470000|2022-03-17 07:51:10|181.37|179.57|181.62|179.82|181.62|179.82|181.37|179.57|0
1647503480000|2022-03-17 07:51:20|181.78|179.98|182.11|180.31|182.11|180.31|181.78|179.98|0
1647503490000|2022-03-17 07:51:30|182.27|180.47|182.11|180.31|182.27|180.47|182.11|180.31|0
1647503500000|2022-03-17 07:51:40|182.02|180.22|182.27|180.47|182.27|180.47|182.02|180.22|0
1647503510000|2022-03-17 07:51:50|182.51|180.71|182.76|180.96|182.76|180.96|182.51|180.71|0
1647503520000|2022-03-17 07:52:00|182.92|181.12|182.76|180.96|182.92|181.12|182.76|180.96|0
1647503530000|2022-03-17 07:52:10|182.92|181.12|182.76|180.96|182.92|181.12|182.76|180.96|0
1647503540000|2022-03-17 07:52:20|182.92|181.12|182.76|180.96|182.92|181.12|182.76|180.96|0
1647503550000|2022-03-17 07:52:30|182.59|180.79|182.43|180.63|182.59|180.79|182.27|180.47|0
1647503560000|2022-03-17 07:52:40|182.59|180.79|182.92|181.12|182.92|181.12|182.59|180.79|0
1647503570000|2022-03-17 07:52:50|183.16|181.36|183.16|181.36|183.16|181.36|183.08|181.28|0
1647503580000|2022-03-17 07:53:00|183.24|181.44|182.92|181.12|183.24|181.44|182.92|181.12|0
1647503590000|2022-03-17 07:53:10|183.08|181.28|182.92|181.12|183.08|181.28|182.92|181.12|0
1647503600000|2022-03-17 07:53:20|182.83|181.03|182.59|180.79|182.83|181.03|182.59|180.79|0
1647503610000|2022-03-17 07:53:30|182.75|180.95|182.92|181.12|183.08|181.28|182.75|180.95|0
1647503630000|2022-03-17 07:53:50|183.9|182.1|183.65|181.85|183.9|182.1|183.65|181.85|0
1647503640000|2022-03-17 07:54:00|183.73|181.93|183.73|181.93|183.9|182.1|183.73|181.93|0
1647503650000|2022-03-17 07:54:10|183.57|181.77|184.06|182.26|184.22|182.42|183.57|181.77|0
1647503660000|2022-03-17 07:54:20|184.22|182.42|184.06|182.26|184.22|182.42|184.06|182.26|0
1647503670000|2022-03-17 07:54:30|183.73|181.93|183.48|181.68|183.73|181.93|183.48|181.68|0
1647503680000|2022-03-17 07:54:40|183.57|181.77|183.57|181.77|183.57|181.77|183.57|181.77|0
1647503690000|2022-03-17 07:54:50|183.65|181.85|183.57|181.77|183.65|181.85|183.57|181.77|0
1647503700000|2022-03-17 07:55:00|183.89|182.09|183.89|182.09|183.89|182.09|183.89|182.09|0
1647503710000|2022-03-17 07:55:10|183.73|181.93|183.73|181.93|184.22|182.42|183.73|181.93|0
1647503720000|2022-03-17 07:55:20|183.4|181.6|183.73|181.93|183.73|181.93|183.4|181.6|0
1647503730000|2022-03-17 07:55:30|183.57|181.77|183.73|181.93|183.73|181.93|183.57|181.77|0
1647503740000|2022-03-17 07:55:40|183.57|181.77|183.4|181.6|183.57|181.77|183.4|181.6|0
1647503750000|2022-03-17 07:55:50|183.24|181.44|183.32|181.52|183.32|181.52|183.24|181.44|0
1647503760000|2022-03-17 07:56:00|183.4|181.6|183.24|181.44|183.4|181.6|183.24|181.44|0
1647503770000|2022-03-17 07:56:10|183.16|181.36|182.75|180.95|183.16|181.36|182.75|180.95|0
1647503780000|2022-03-17 07:56:20|182.91|181.11|182.75|180.95|182.91|181.11|182.75|180.95|0
1647503790000|2022-03-17 07:56:30|182.83|181.03|182.42|180.62|182.83|181.03|182.42|180.62|0
1647503800000|2022-03-17 07:56:40|182.59|180.79|182.42|180.62|182.59|180.79|182.42|180.62|0
1647503810000|2022-03-17 07:56:50|182.5|180.7|182.83|181.03|183.08|181.28|182.5|180.7|0
1647503820000|2022-03-17 07:57:00|182.66|180.86|182.59|180.79|182.75|180.95|182.59|180.79|0
1647503830000|2022-03-17 07:57:10|182.66|180.86|183.24|181.44|183.24|181.44|182.66|180.86|0
1647503840000|2022-03-17 07:57:20|183.4|181.6|183.56|181.76|183.56|181.76|183.4|181.6|0
1647503850000|2022-03-17 07:57:30|183.4|181.6|183.48|181.68|183.48|181.68|183.4|181.6|0
1647503860000|2022-03-17 07:57:40|183.56|181.76|183.48|181.68|183.56|181.76|183.4|181.6|0
1647503870000|2022-03-17 07:57:50|183.4|181.6|184.05|182.25|184.05|182.25|183.4|181.6|0
1647503880000|2022-03-17 07:58:00|183.89|182.09|183.89|182.09|183.89|182.09|183.81|182.01|0
1647503890000|2022-03-17 07:58:10|184.22|182.42|184.87|183.07|184.87|183.07|184.22|182.42|0
1647503900000|2022-03-17 07:58:20|184.71|182.91|184.79|182.99|184.79|182.99|184.71|182.91|0
1647503910000|2022-03-17 07:58:30|184.87|183.07|184.87|183.07|184.87|183.07|184.71|182.91|0
1647503920000|2022-03-17 07:58:40|184.62|182.82|184.05|182.25|184.62|182.82|184.05|182.25|0
1647503930000|2022-03-17 07:58:50|183.89|182.09|183.97|182.17|183.97|182.17|183.89|182.09|0
1647503940000|2022-03-17 07:59:00|184.05|182.25|184.54|182.74|184.54|182.74|184.05|182.25|0
1647503950000|2022-03-17 07:59:10|184.62|182.82|184.38|182.58|184.62|182.82|184.38|182.58|0
1647503960000|2022-03-17 07:59:20|184.22|182.42|184.05|182.25|184.22|182.42|184.05|182.25|0
1647503970000|2022-03-17 07:59:30|184.13|182.33|184.22|182.42|184.29|182.49|184.13|182.33|0
1647503980000|2022-03-17 07:59:40|184.05|182.25|183.72|181.92|184.05|182.25|183.56|181.76|0
1647503990000|2022-03-17 07:59:50|183.89|182.09|184.05|182.25|184.05|182.25|183.89|182.09|0
1647504000000|2022-03-17 08:00:00|184.54|182.74|183.97|182.17|184.87|183.07|183.97|182.17|0
1647504010000|2022-03-17 08:00:10|183.8|182|183.23|181.43|183.8|182|183.07|181.27|0
1647504020000|2022-03-17 08:00:20|183.56|181.76|183.89|182.09|183.89|182.09|183.4|181.6|0
1647504030000|2022-03-17 08:00:30|183.72|181.92|183.56|181.76|183.8|182|183.48|181.68|0
1647504040000|2022-03-17 08:00:40|183.89|182.09|184.71|182.91|184.71|182.91|183.89|182.09|0
1647504050000|2022-03-17 08:00:50|184.87|183.07|184.54|182.74|184.87|183.07|184.54|182.74|0
1647504060000|2022-03-17 08:01:00|184.7|182.9|184.38|182.58|184.7|182.9|184.38|182.58|0
1647504070000|2022-03-17 08:01:10|184.21|182.41|184.38|182.58|184.54|182.74|184.21|182.41|0
1647504080000|2022-03-17 08:01:20|184.54|182.74|184.87|183.07|184.87|183.07|184.54|182.74|0
1647504090000|2022-03-17 08:01:30|184.38|182.58|184.97|183.17|186.76|184.96|184.38|182.58|0
1647504100000|2022-03-17 08:01:40|184.48|182.68|183.99|182.19|184.48|182.68|183.99|182.19|0
1647504110000|2022-03-17 08:01:50|184.23|182.43|185.14|183.34|185.14|183.34|184.23|182.43|0
1647504120000|2022-03-17 08:02:00|184.97|183.17|184.32|182.52|184.97|183.17|184.15|182.35|0
1647504130000|2022-03-17 08:02:10|184.81|183.01|185.05|183.25|185.05|183.25|184.64|182.84|0
1647504140000|2022-03-17 08:02:20|184.81|183.01|184.64|182.84|184.97|183.17|184.64|182.84|0
1647504150000|2022-03-17 08:02:30|185.3|183.5|185.13|183.33|185.3|183.5|184.81|183.01|0
1647504160000|2022-03-17 08:02:40|184.97|183.17|184.89|183.09|184.97|183.17|184.81|183.01|0
1647504170000|2022-03-17 08:02:50|184.81|183.01|184.97|183.17|185.3|183.5|184.81|183.01|0
1647504180000|2022-03-17 08:03:00|185.3|183.5|185.13|183.33|185.3|183.5|185.13|183.33|0
1647504190000|2022-03-17 08:03:10|184.81|183.01|184.88|183.08|184.88|183.08|184.48|182.68|0
1647504200000|2022-03-17 08:03:20|184.72|182.92|184.64|182.84|184.81|183.01|184.64|182.84|0
1647504210000|2022-03-17 08:03:30|184.81|183.01|184.64|182.84|184.81|183.01|184.64|182.84|0
1647504220000|2022-03-17 08:03:40|184.81|183.01|184.81|183.01|184.81|183.01|184.81|183.01|0
1647504230000|2022-03-17 08:03:50|184.72|182.92|184.8|183|184.8|183|184.72|182.92|0
1647504240000|2022-03-17 08:04:00|184.56|182.76|184.15|182.35|184.56|182.76|184.15|182.35|0
1647504250000|2022-03-17 08:04:10|183.99|182.19|184.15|182.35|184.15|182.35|183.82|182.02|0
1647504260000|2022-03-17 08:04:20|184.48|182.68|185.3|183.5|185.3|183.5|184.48|182.68|0
1647504270000|2022-03-17 08:04:30|185.13|183.33|184.97|183.17|185.13|183.33|184.97|183.17|0
1647504280000|2022-03-17 08:04:40|185.05|183.25|185.3|183.5|185.46|183.66|185.05|183.25|0
1647504290000|2022-03-17 08:04:50|185.13|183.33|185.62|183.82|185.62|183.82|185.13|183.33|0
1647504300000|2022-03-17 08:05:00|185.46|183.66|185.46|183.66|185.46|183.66|185.29|183.49|0
1647504310000|2022-03-17 08:05:10|185.62|183.82|185.79|183.99|185.79|183.99|185.54|183.74|0
1647504320000|2022-03-17 08:05:20|185.7|183.9|185.62|183.82|185.79|183.99|185.62|183.82|0
1647504330000|2022-03-17 08:05:30|185.79|183.99|185.46|183.66|185.79|183.99|185.46|183.66|0
1647504340000|2022-03-17 08:05:40|185.7|183.9|185.62|183.82|185.79|183.99|185.62|183.82|0
1647504350000|2022-03-17 08:05:50|185.46|183.66|185.95|184.15|185.95|184.15|185.46|183.66|0
1647504360000|2022-03-17 08:06:00|185.86|184.06|184.64|182.84|185.86|184.06|184.64|182.84|0
1647504370000|2022-03-17 08:06:10|184.47|182.67|183.82|182.02|184.47|182.67|183.74|181.94|0
1647504380000|2022-03-17 08:06:20|183.98|182.18|184.15|182.35|184.31|182.51|183.82|182.02|0
1647504390000|2022-03-17 08:06:30|183.98|182.18|183.33|181.53|183.98|182.18|183|181.2|0
1647504400000|2022-03-17 08:06:40|183.17|181.37|183.17|181.37|183.33|181.53|183.17|181.37|0
1647504410000|2022-03-17 08:06:50|183.33|181.53|182.68|180.88|183.33|181.53|182.68|180.88|0
1647504420000|2022-03-17 08:07:00|182.52|180.72|182.52|180.72|182.68|180.88|182.19|180.39|0
1647504430000|2022-03-17 08:07:10|182.68|180.88|182.52|180.72|182.68|180.88|182.52|180.72|0
1647504440000|2022-03-17 08:07:20|182.59|180.79|182.84|181.04|182.84|181.04|182.52|180.72|0
1647504450000|2022-03-17 08:07:30|182.52|180.72|182.03|180.23|182.52|180.72|181.54|179.74|0
1647504460000|2022-03-17 08:07:40|181.7|179.9|181.86|180.06|181.94|180.14|181.7|179.9|0
1647504470000|2022-03-17 08:07:50|181.54|179.74|181.54|179.74|181.54|179.74|181.54|179.74|0
1647504480000|2022-03-17 08:08:00|180.89|179.09|181.22|179.42|181.22|179.42|180.89|179.09|0
1647504490000|2022-03-17 08:08:10|181.13|179.33|180.73|178.93|181.13|179.33|180.73|178.93|0
1647504500000|2022-03-17 08:08:20|180.57|178.77|180.57|178.77|180.89|179.09|180.57|178.77|0
1647504510000|2022-03-17 08:08:30|180.73|178.93|180.24|178.44|180.73|178.93|180.08|178.28|0
1647504520000|2022-03-17 08:08:40|180.08|178.28|180.24|178.44|180.24|178.44|180.08|178.28|0
1647504530000|2022-03-17 08:08:50|180.41|178.61|179.92|178.12|180.41|178.61|179.92|178.12|0
1647504540000|2022-03-17 08:09:00|180.08|178.28|180.4|178.6|180.4|178.6|180.08|178.28|0
1647504550000|2022-03-17 08:09:10|180.32|178.52|181.05|179.25|181.05|179.25|180.24|178.44|0
1647504560000|2022-03-17 08:09:20|181.29|179.49|180.89|179.09|181.29|179.49|180.89|179.09|0
1647504570000|2022-03-17 08:09:30|180.81|179.01|181.05|179.25|181.13|179.33|180.81|179.01|0
1647504580000|2022-03-17 08:09:40|181.38|179.58|181.7|179.9|181.7|179.9|181.38|179.58|0
1647504590000|2022-03-17 08:09:50|181.86|180.06|181.7|179.9|181.86|180.06|181.7|179.9|0
1647504600000|2022-03-17 08:10:00|182.02|180.22|182.02|180.22|182.19|180.39|182.02|180.22|0
1647504610000|2022-03-17 08:10:10|182.19|180.39|182.19|180.39|182.19|180.39|182.02|180.22|0
1647504620000|2022-03-17 08:10:20|182.26|180.46|182.19|180.39|182.26|180.46|182.19|180.39|0
1647504630000|2022-03-17 08:10:30|181.94|180.14|181.54|179.74|182.26|180.46|181.54|179.74|0
1647504640000|2022-03-17 08:10:40|181.37|179.57|180.64|178.84|181.37|179.57|180.64|178.84|0
1647504650000|2022-03-17 08:10:50|180.73|178.93|180.64|178.84|180.89|179.09|180.56|178.76|0
1647504660000|2022-03-17 08:11:00|180.89|179.09|182.19|180.39|182.19|180.39|180.89|179.09|0
1647504670000|2022-03-17 08:11:10|182.26|180.46|182.18|180.38|182.26|180.46|182.18|180.38|0
1647504680000|2022-03-17 08:11:20|182.35|180.55|181.54|179.74|182.35|180.55|181.37|179.57|0
1647504690000|2022-03-17 08:11:30|181.45|179.65|181.21|179.41|181.45|179.65|181.13|179.33|0
1647504700000|2022-03-17 08:11:40|181.29|179.49|181.37|179.57|181.7|179.9|181.29|179.49|0
1647504710000|2022-03-17 08:11:50|181.21|179.41|181.53|179.73|181.53|179.73|181.13|179.33|0
1647504720000|2022-03-17 08:12:00|181.7|179.9|181.05|179.25|181.7|179.9|181.05|179.25|0
1647504730000|2022-03-17 08:12:10|181.29|179.49|181.37|179.57|181.37|179.57|181.21|179.41|0
1647504740000|2022-03-17 08:12:20|181.29|179.49|181.61|179.81|181.61|179.81|181.29|179.49|0
1647504750000|2022-03-17 08:12:30|181.37|179.57|180.96|179.16|181.37|179.57|180.96|179.16|0
1647504760000|2022-03-17 08:12:40|181.05|179.25|181.29|179.49|181.29|179.49|180.89|179.09|0
1647504770000|2022-03-17 08:12:50|181.37|179.57|181.37|179.57|181.61|179.81|181.05|179.25|0
1647504780000|2022-03-17 08:13:00|181.21|179.41|181.05|179.25|181.21|179.41|181.05|179.25|0
1647504790000|2022-03-17 08:13:10|180.72|178.92|180.48|178.68|180.72|178.92|180.48|178.68|0
1647504800000|2022-03-17 08:13:20|180.4|178.6|180.88|179.08|180.88|179.08|180.4|178.6|0
1647504810000|2022-03-17 08:13:30|180.8|179|181.45|179.65|181.45|179.65|180.8|179|0
1647504820000|2022-03-17 08:13:40|181.29|179.49|181.21|179.41|181.29|179.49|181.21|179.41|0
1647504830000|2022-03-17 08:13:50|181.37|179.57|181.37|179.57|181.37|179.57|181.12|179.32|0
1647504840000|2022-03-17 08:14:00|181.29|179.49|181.86|180.06|181.86|180.06|181.29|179.49|0
1647504850000|2022-03-17 08:14:10|182.02|180.22|181.77|179.97|182.02|180.22|181.53|179.73|0
1647504860000|2022-03-17 08:14:20|181.45|179.65|181.12|179.32|181.53|179.73|181.12|179.32|0
1647504870000|2022-03-17 08:14:30|180.8|179|180.4|178.6|180.8|179|180.4|178.6|0
1647504880000|2022-03-17 08:14:40|180.47|178.67|181.12|179.32|181.12|179.32|180.47|178.67|0
1647504890000|2022-03-17 08:14:50|181.21|179.41|181.37|179.57|181.37|179.57|181.04|179.24|0
1647504900000|2022-03-17 08:15:00|181.53|179.73|181.21|179.41|181.53|179.73|181.21|179.41|0
1647504910000|2022-03-17 08:15:10|181.53|179.73|181.69|179.89|181.69|179.89|181.53|179.73|0
1647504920000|2022-03-17 08:15:20|181.04|179.24|181.28|179.48|181.37|179.57|181.04|179.24|0
1647504930000|2022-03-17 08:15:30|181.21|179.41|181.04|179.24|181.37|179.57|181.04|179.24|0
1647504940000|2022-03-17 08:15:40|181.37|179.57|181.12|179.32|181.37|179.57|181.12|179.32|0
1647504950000|2022-03-17 08:15:50|180.96|179.16|181.2|179.4|181.2|179.4|180.88|179.08|0
1647504960000|2022-03-17 08:16:00|181.04|179.24|181.93|180.13|181.93|180.13|181.04|179.24|0
1647504970000|2022-03-17 08:16:10|181.69|179.89|182.02|180.22|182.02|180.22|181.61|179.81|0
1647504980000|2022-03-17 08:16:20|181.85|180.05|182.18|180.38|182.26|180.46|181.85|180.05|0
1647504990000|2022-03-17 08:16:30|181.77|179.97|181.37|179.57|181.77|179.97|181.37|179.57|0
1647505000000|2022-03-17 08:16:40|181.2|179.4|181.04|179.24|181.2|179.4|181.04|179.24|0
1647505010000|2022-03-17 08:16:50|180.96|179.16|180.72|178.92|181.04|179.24|180.72|178.92|0
1647505020000|2022-03-17 08:17:00|180.96|179.16|181.69|179.89|181.69|179.89|180.96|179.16|0
1647505030000|2022-03-17 08:17:10|181.93|180.13|182.01|180.21|182.09|180.29|181.93|180.13|0
1647505040000|2022-03-17 08:17:20|181.85|180.05|182.18|180.38|182.18|180.38|181.77|179.97|0
1647505050000|2022-03-17 08:17:30|181.69|179.89|181.93|180.13|182.09|180.29|181.69|179.89|0
1647505060000|2022-03-17 08:17:40|182.01|180.21|181.85|180.05|182.01|180.21|181.85|180.05|0
1647505070000|2022-03-17 08:17:50|182.5|180.7|182.34|180.54|182.5|180.7|182.34|180.54|0
1647505080000|2022-03-17 08:18:00|182.18|180.38|182.66|180.86|182.66|180.86|182.18|180.38|0
1647505090000|2022-03-17 08:18:10|182.34|180.54|182.58|180.78|182.66|180.86|182.34|180.54|0
1647505100000|2022-03-17 08:18:20|182.01|180.21|182.01|180.21|182.01|180.21|182.01|180.21|0
1647505110000|2022-03-17 08:18:30|181.93|180.13|182.09|180.29|182.09|180.29|181.93|180.13|0
1647505120000|2022-03-17 08:18:40|181.85|180.05|181.69|179.89|181.85|180.05|181.69|179.89|0
1647505130000|2022-03-17 08:18:50|181.85|180.05|182.09|180.29|182.09|180.29|181.85|180.05|0
1647505140000|2022-03-17 08:19:00|181.85|180.05|182.17|180.37|182.17|180.37|181.85|180.05|0
1647505150000|2022-03-17 08:19:10|182.25|180.45|182.41|180.61|182.5|180.7|182.25|180.45|0
1647505160000|2022-03-17 08:19:20|182.34|180.54|182.74|180.94|182.74|180.94|182.34|180.54|0
1647505170000|2022-03-17 08:19:30|182.82|181.02|182.34|180.54|182.82|181.02|182.34|180.54|0
1647505180000|2022-03-17 08:19:40|182.17|180.37|182.9|181.1|182.9|181.1|182.17|180.37|0
1647505190000|2022-03-17 08:19:50|183.15|181.35|182.82|181.02|183.15|181.35|182.74|180.94|0
1647505200000|2022-03-17 08:20:00|183.31|181.51|182.82|181.02|183.31|181.51|182.66|180.86|0
1647505210000|2022-03-17 08:20:10|182.74|180.94|182.58|180.78|182.74|180.94|182.58|180.78|0
1647505220000|2022-03-17 08:20:20|182.82|181.02|183.15|181.35|183.15|181.35|182.58|180.78|0
1647505230000|2022-03-17 08:20:30|182.9|181.1|182.5|180.7|182.9|181.1|182.5|180.7|0
1647505240000|2022-03-17 08:20:40|182.58|180.78|182.5|180.7|182.82|181.02|182.5|180.7|0
1647505250000|2022-03-17 08:20:50|182.66|180.86|182.17|180.37|182.66|180.86|182.17|180.37|0
1647505260000|2022-03-17 08:21:00|181.85|180.05|181.92|180.12|182.01|180.21|181.76|179.96|0
1647505270000|2022-03-17 08:21:10|182.17|180.37|181.36|179.56|182.17|180.37|181.36|179.56|0
1647505280000|2022-03-17 08:21:20|181.52|179.72|181.85|180.05|182.01|180.21|181.52|179.72|0
1647505290000|2022-03-17 08:21:30|182.01|180.21|181.52|179.72|182.01|180.21|181.52|179.72|0
1647505300000|2022-03-17 08:21:40|181.68|179.88|181.44|179.64|181.68|179.88|181.36|179.56|0
1647505310000|2022-03-17 08:21:50|181.2|179.4|180.71|178.91|181.2|179.4|180.71|178.91|0
1647505320000|2022-03-17 08:22:00|180.87|179.07|181.2|179.4|181.2|179.4|180.87|179.07|0
1647505330000|2022-03-17 08:22:10|181.11|179.31|181.11|179.31|181.11|179.31|181.11|179.31|0
1647505340000|2022-03-17 08:22:20|181.2|179.4|181.2|179.4|181.2|179.4|180.87|179.07|0
1647505350000|2022-03-17 08:22:30|181.44|179.64|181.52|179.72|181.52|179.72|181.2|179.4|0
1647505360000|2022-03-17 08:22:40|181.36|179.56|180.87|179.07|181.36|179.56|180.79|178.99|0
1647505370000|2022-03-17 08:22:50|180.71|178.91|180.87|179.07|180.87|179.07|180.71|178.91|0
1647505380000|2022-03-17 08:23:00|181.11|179.31|181.36|179.56|181.52|179.72|181.11|179.31|0
1647505390000|2022-03-17 08:23:10|181.52|179.72|182.08|180.28|182.08|180.28|181.52|179.72|0
1647505400000|2022-03-17 08:23:20|182.33|180.53|182.25|180.45|182.33|180.53|182.08|180.28|0
1647505410000|2022-03-17 08:23:30|181.84|180.04|181.52|179.72|181.84|180.04|181.52|179.72|0
1647505420000|2022-03-17 08:23:40|181.43|179.63|181.68|179.88|181.84|180.04|181.43|179.63|0
1647505430000|2022-03-17 08:23:50|182|180.2|182.33|180.53|182.33|180.53|182|180.2|0
1647505440000|2022-03-17 08:24:00|182.66|180.86|182.49|180.69|182.66|180.86|182.49|180.69|0
1647505450000|2022-03-17 08:24:10|182.65|180.85|182.9|181.1|182.9|181.1|182.65|180.85|0
1647505460000|2022-03-17 08:24:20|183.14|181.34|183.14|181.34|183.47|181.67|183.14|181.34|0
1647505470000|2022-03-17 08:24:30|182.98|181.18|182.98|181.18|183.14|181.34|182.98|181.18|0
1647505480000|2022-03-17 08:24:40|182.65|180.85|182.65|180.85|182.82|181.02|182.65|180.85|0
1647505490000|2022-03-17 08:24:50|182.73|180.93|182.24|180.44|182.73|180.93|182.24|180.44|0
1647505500000|2022-03-17 08:25:00|182.33|180.53|182.98|181.18|182.98|181.18|182.33|180.53|0
1647505510000|2022-03-17 08:25:10|183.14|181.34|183.14|181.34|183.14|181.34|182.82|181.02|0
1647505520000|2022-03-17 08:25:20|182.98|181.18|183.38|181.58|183.38|181.58|182.98|181.18|0
1647505530000|2022-03-17 08:25:30|183.47|181.67|184.28|182.48|184.28|182.48|183.47|181.67|0
1647505540000|2022-03-17 08:25:40|184.12|182.32|183.96|182.16|184.12|182.32|183.96|182.16|0
1647505550000|2022-03-17 08:25:50|183.79|181.99|184.12|182.32|184.12|182.32|183.79|181.99|0
1647505560000|2022-03-17 08:26:00|184.28|182.48|184.36|182.56|184.45|182.65|184.28|182.48|0
1647505570000|2022-03-17 08:26:10|184.61|182.81|184.03|182.23|184.61|182.81|184.03|182.23|0
1647505580000|2022-03-17 08:26:20|183.96|182.16|184.12|182.32|184.12|182.32|183.96|182.16|0
1647505590000|2022-03-17 08:26:30|184.03|182.23|184.03|182.23|184.12|182.32|184.03|182.23|0
1647505600000|2022-03-17 08:26:40|183.79|181.99|183.79|181.99|184.03|182.23|183.79|181.99|0
1647505610000|2022-03-17 08:26:50|184.12|182.32|184.94|183.14|184.94|183.14|184.12|182.32|0
1647505620000|2022-03-17 08:27:00|185.26|183.46|184.85|183.05|185.26|183.46|184.77|182.97|0
1647505630000|2022-03-17 08:27:10|184.94|183.14|185.1|183.3|185.1|183.3|184.94|183.14|0
1647505640000|2022-03-17 08:27:20|184.94|183.14|185.26|183.46|185.26|183.46|184.94|183.14|0
1647505650000|2022-03-17 08:27:30|185.43|183.63|185.34|183.54|185.43|183.63|185.26|183.46|0
1647505660000|2022-03-17 08:27:40|185.43|183.63|185.26|183.46|185.43|183.63|185.18|183.38|0
1647505670000|2022-03-17 08:27:50|185.18|183.38|185.01|183.21|185.18|183.38|185.01|183.21|0
1647505680000|2022-03-17 08:28:00|185.1|183.3|185.1|183.3|185.18|183.38|185.1|183.3|0
1647505690000|2022-03-17 08:28:10|185.26|183.46|185.18|183.38|185.26|183.46|185.18|183.38|0
1647505700000|2022-03-17 08:28:20|185.1|183.3|185.1|183.3|185.1|183.3|184.93|183.13|0
1647505710000|2022-03-17 08:28:30|185.18|183.38|184.93|183.13|185.18|183.38|184.93|183.13|0
1647505720000|2022-03-17 08:28:40|184.69|182.89|184.03|182.23|184.69|182.89|184.03|182.23|0
1647505730000|2022-03-17 08:28:50|183.95|182.15|183.63|181.83|183.95|182.15|183.63|181.83|0
1647505740000|2022-03-17 08:29:00|183.54|181.74|183.95|182.15|183.95|182.15|183.54|181.74|0
1647505750000|2022-03-17 08:29:10|184.12|182.32|183.95|182.15|184.12|182.32|183.79|181.99|0
1647505760000|2022-03-17 08:29:20|183.87|182.07|183.38|181.58|183.95|182.15|183.38|181.58|0
1647505770000|2022-03-17 08:29:30|183.63|181.83|183.54|181.74|183.63|181.83|183.54|181.74|0
1647505780000|2022-03-17 08:29:40|183.62|181.82|183.46|181.66|183.62|181.82|183.46|181.66|0
1647505790000|2022-03-17 08:29:50|183.3|181.5|183.46|181.66|183.54|181.74|183.3|181.5|0
1647505800000|2022-03-17 08:30:00|183.54|181.74|183.3|181.5|183.54|181.74|183.3|181.5|0
1647505810000|2022-03-17 08:30:10|183.46|181.66|183.95|182.15|183.95|182.15|183.46|181.66|0
1647505820000|2022-03-17 08:30:20|183.87|182.07|184.68|182.88|184.77|182.97|183.87|182.07|0
1647505830000|2022-03-17 08:30:30|184.44|182.64|184.77|182.97|184.77|182.97|184.44|182.64|0
1647505840000|2022-03-17 08:30:40|184.85|183.05|184.44|182.64|184.85|183.05|184.36|182.56|0
1647505850000|2022-03-17 08:30:50|184.6|182.8|184.77|182.97|184.77|182.97|184.6|182.8|0
1647505860000|2022-03-17 08:31:00|184.68|182.88|184.77|182.97|184.93|183.13|184.68|182.88|0
1647505870000|2022-03-17 08:31:10|184.6|182.8|184.77|182.97|184.77|182.97|184.6|182.8|0
1647505880000|2022-03-17 08:31:20|184.6|182.8|183.86|182.06|184.6|182.8|183.86|182.06|0
1647505890000|2022-03-17 08:31:30|183.79|181.99|183.86|182.06|183.86|182.06|183.79|181.99|0
1647505900000|2022-03-17 08:31:40|183.7|181.9|184.11|182.31|184.11|182.31|183.7|181.9|0
1647505910000|2022-03-17 08:31:50|184.44|182.64|184.44|182.64|184.44|182.64|184.44|182.64|0
1647505920000|2022-03-17 08:32:00|184.68|182.88|184.68|182.88|184.77|182.97|184.6|182.8|0
1647505930000|2022-03-17 08:32:10|184.77|182.97|184.27|182.47|184.77|182.97|184.27|182.47|0
1647505940000|2022-03-17 08:32:20|184.11|182.31|184.11|182.31|184.11|182.31|184.03|182.23|0
1647505950000|2022-03-17 08:32:30|183.62|181.82|183.95|182.15|183.95|182.15|183.54|181.74|0
1647505960000|2022-03-17 08:32:40|182.97|181.17|182.4|180.6|182.97|181.17|182.4|180.6|0
1647505970000|2022-03-17 08:32:50|182.23|180.43|182.32|180.52|182.32|180.52|182.15|180.35|0
1647505980000|2022-03-17 08:33:00|182.15|180.35|182.81|181.01|182.88|181.08|182.15|180.35|0
1647505990000|2022-03-17 08:33:10|182.48|180.68|182.8|181|182.8|181|182.48|180.68|0
1647506000000|2022-03-17 08:33:20|182.64|180.84|182.48|180.68|182.72|180.92|182.39|180.59|0
1647506010000|2022-03-17 08:33:30|182.32|180.52|182.07|180.27|182.32|180.52|182.07|180.27|0
1647506020000|2022-03-17 08:33:40|181.67|179.87|181.99|180.19|182.07|180.27|181.67|179.87|0
1647506030000|2022-03-17 08:33:50|182.07|180.27|181.91|180.11|182.07|180.27|181.91|180.11|0
1647506040000|2022-03-17 08:34:00|181.99|180.19|181.74|179.94|181.99|180.19|181.74|179.94|0
1647506050000|2022-03-17 08:34:10|181.67|179.87|181.99|180.19|181.99|180.19|181.5|179.7|0
1647506060000|2022-03-17 08:34:20|181.67|179.87|181.67|179.87|181.83|180.03|181.67|179.87|0
1647506070000|2022-03-17 08:34:30|181.5|179.7|181.5|179.7|181.58|179.78|181.5|179.7|0
1647506080000|2022-03-17 08:34:40|181.58|179.78|181.58|179.78|181.66|179.86|181.58|179.78|0
1647506090000|2022-03-17 08:34:50|181.66|179.86|181.58|179.78|181.66|179.86|181.5|179.7|0
1647506100000|2022-03-17 08:35:00|182.8|181|180.69|178.89|182.8|181|180.69|178.89|0
1647506110000|2022-03-17 08:35:10|180.53|178.73|180.53|178.73|180.53|178.73|180.37|178.57|0
1647506120000|2022-03-17 08:35:20|180.37|178.57|180.28|178.48|180.37|178.57|180.28|178.48|0
1647506130000|2022-03-17 08:35:30|180.37|178.57|180.85|179.05|180.85|179.05|180.37|178.57|0
1647506140000|2022-03-17 08:35:40|180.93|179.13|180.37|178.57|181.02|179.22|180.37|178.57|0
1647506150000|2022-03-17 08:35:50|180.28|178.48|180.04|178.24|180.28|178.48|180.04|178.24|0
1647506160000|2022-03-17 08:36:00|180.12|178.32|180.85|179.05|180.85|179.05|180.12|178.32|0
1647506170000|2022-03-17 08:36:10|181.09|179.29|181.34|179.54|181.34|179.54|181.01|179.21|0
1647506180000|2022-03-17 08:36:20|181.18|179.38|181.09|179.29|181.18|179.38|181.01|179.21|0
1647506190000|2022-03-17 08:36:30|181.18|179.38|181.42|179.62|181.42|179.62|181.01|179.21|0
1647506200000|2022-03-17 08:36:40|181.5|179.7|181.34|179.54|181.5|179.7|181.34|179.54|0
1647506210000|2022-03-17 08:36:50|181.42|179.62|181.5|179.7|181.5|179.7|181.34|179.54|0
1647506220000|2022-03-17 08:37:00|181.01|179.21|181.18|179.38|181.25|179.45|181.01|179.21|0
1647506230000|2022-03-17 08:37:10|181.01|179.21|181.09|179.29|181.34|179.54|181.01|179.21|0
1647506240000|2022-03-17 08:37:20|181.01|179.21|181.25|179.45|181.25|179.45|181.01|179.21|0
1647506250000|2022-03-17 08:37:30|181.17|179.37|181.34|179.54|181.34|179.54|181.17|179.37|0
1647506260000|2022-03-17 08:37:40|181.09|179.29|181.34|179.54|181.5|179.7|181.09|179.29|0
1647506270000|2022-03-17 08:37:50|181.41|179.61|181.34|179.54|181.41|179.61|181.34|179.54|0
1647506280000|2022-03-17 08:38:00|181.5|179.7|181.34|179.54|181.74|179.94|181.34|179.54|0
1647506290000|2022-03-17 08:38:10|181.25|179.45|181.17|179.37|181.34|179.54|181.17|179.37|0
1647506300000|2022-03-17 08:38:20|181.25|179.45|181.01|179.21|181.25|179.45|180.85|179.05|0
1647506310000|2022-03-17 08:38:30|180.93|179.13|180.93|179.13|181.09|179.29|180.93|179.13|0
1647506320000|2022-03-17 08:38:40|180.76|178.96|180.2|178.4|180.76|178.96|180.2|178.4|0
1647506330000|2022-03-17 08:38:50|180.12|178.32|180.04|178.24|180.36|178.56|180.04|178.24|0
1647506340000|2022-03-17 08:39:00|180.12|178.32|181.01|179.21|181.01|179.21|180.12|178.32|0
1647506350000|2022-03-17 08:39:10|180.69|178.89|180.69|178.89|180.69|178.89|180.6|178.8|0
1647506360000|2022-03-17 08:39:20|180.6|178.8|180.76|178.96|180.85|179.05|180.6|178.8|0
1647506370000|2022-03-17 08:39:30|181.01|179.21|180.85|179.05|181.01|179.21|180.85|179.05|0
1647506380000|2022-03-17 08:39:40|180.69|178.89|180.52|178.72|180.69|178.89|180.36|178.56|0
1647506390000|2022-03-17 08:39:50|180.36|178.56|180.6|178.8|180.69|178.89|180.36|178.56|0
1647506400000|2022-03-17 08:40:00|180.52|178.72|180.52|178.72|180.6|178.8|180.36|178.56|0
1647506410000|2022-03-17 08:40:10|180.6|178.8|180.36|178.56|180.6|178.8|180.36|178.56|0
1647506420000|2022-03-17 08:40:20|180.52|178.72|180.52|178.72|180.52|178.72|180.52|178.72|0
1647506430000|2022-03-17 08:40:30|180.6|178.8|180.92|179.12|180.92|179.12|180.6|178.8|0
1647506440000|2022-03-17 08:40:40|181.01|179.21|180.68|178.88|181.01|179.21|180.68|178.88|0
1647506450000|2022-03-17 08:40:50|180.85|179.05|181.17|179.37|181.17|179.37|180.85|179.05|0
1647506460000|2022-03-17 08:41:00|181.25|179.45|181.17|179.37|181.25|179.45|181.01|179.21|0
1647506480000|2022-03-17 08:41:20|181.25|179.45|181.17|179.37|181.25|179.45|181.17|179.37|0
1647506490000|2022-03-17 08:41:30|181.25|179.45|180.84|179.04|181.25|179.45|180.84|179.04|0
1647506500000|2022-03-17 08:41:40|181.01|179.21|181.01|179.21|181.17|179.37|181.01|179.21|0
1647506510000|2022-03-17 08:41:50|180.68|178.88|180.52|178.72|180.68|178.88|180.52|178.72|0
1647506520000|2022-03-17 08:42:00|180.68|178.88|181.01|179.21|181.01|179.21|180.52|178.72|0
1647506530000|2022-03-17 08:42:10|181.17|179.37|180.84|179.04|181.17|179.37|180.84|179.04|0
1647506540000|2022-03-17 08:42:20|180.68|178.88|180.92|179.12|180.92|179.12|180.68|178.88|0
1647506550000|2022-03-17 08:42:30|180.76|178.96|180.68|178.88|180.76|178.96|180.68|178.88|0
1647506560000|2022-03-17 08:42:40|180.84|179.04|181.01|179.21|181.01|179.21|180.68|178.88|0
1647506570000|2022-03-17 08:42:50|180.84|179.04|181.33|179.53|181.33|179.53|180.84|179.04|0
1647506580000|2022-03-17 08:43:00|181.24|179.44|181|179.2|181.24|179.44|180.76|178.96|0
1647506590000|2022-03-17 08:43:10|180.84|179.04|180.84|179.04|180.84|179.04|180.68|178.88|0
1647506600000|2022-03-17 08:43:20|180.76|178.96|180.36|178.56|180.76|178.96|180.36|178.56|0
1647506610000|2022-03-17 08:43:30|180.27|178.47|180.03|178.23|180.27|178.47|180.03|178.23|0
1647506620000|2022-03-17 08:43:40|179.79|177.99|179.71|177.91|179.87|178.07|179.71|177.91|0
1647506630000|2022-03-17 08:43:50|179.39|177.59|179.14|177.34|179.39|177.59|179.07|177.27|0
1647506640000|2022-03-17 08:44:00|178.9|177.1|178.74|176.94|178.9|177.1|178.74|176.94|0
1647506650000|2022-03-17 08:44:10|178.42|176.62|179.87|178.07|179.87|178.07|178.42|176.62|0
1647506660000|2022-03-17 08:44:20|180.19|178.39|180.03|178.23|180.19|178.39|180.03|178.23|0
1647506670000|2022-03-17 08:44:30|180.11|178.31|179.87|178.07|180.11|178.31|179.87|178.07|0
1647506680000|2022-03-17 08:44:40|180.03|178.23|180.35|178.55|180.35|178.55|180.03|178.23|0
1647506690000|2022-03-17 08:44:50|180.19|178.39|180.19|178.39|180.19|178.39|180.19|178.39|0
1647506700000|2022-03-17 08:45:00|180.27|178.47|180.35|178.55|180.35|178.55|180.11|178.31|0
1647506710000|2022-03-17 08:45:10|180.52|178.72|180.68|178.88|180.68|178.88|180.52|178.72|0
1647506720000|2022-03-17 08:45:20|180.84|179.04|181.08|179.28|181.08|179.28|180.84|179.04|0
1647506730000|2022-03-17 08:45:30|181.16|179.36|181.24|179.44|181.24|179.44|181.16|179.36|0
1647506740000|2022-03-17 08:45:40|181.65|179.85|181.65|179.85|181.81|180.01|181.57|179.77|0
1647506750000|2022-03-17 08:45:50|181.73|179.93|181.73|179.93|181.73|179.93|181.73|179.93|0
1647506760000|2022-03-17 08:46:00|181.65|179.85|182.14|180.34|182.14|180.34|181.65|179.85|0
1647506770000|2022-03-17 08:46:10|181.89|180.09|181.81|180.01|181.89|180.09|181.81|180.01|0
1647506780000|2022-03-17 08:46:20|181.65|179.85|181.81|180.01|181.81|180.01|181.65|179.85|0
1647506790000|2022-03-17 08:46:30|181.97|180.17|181.97|180.17|181.97|180.17|181.97|180.17|0
1647506800000|2022-03-17 08:46:40|182.62|180.82|182.7|180.9|182.86|181.06|182.62|180.82|0
1647506810000|2022-03-17 08:46:50|182.62|180.82|182.46|180.66|182.79|180.99|182.46|180.66|0
1647506820000|2022-03-17 08:47:00|182.14|180.34|182.13|180.33|182.14|180.34|182.13|180.33|0
1647506830000|2022-03-17 08:47:10|182.21|180.41|182.05|180.25|182.21|180.41|181.97|180.17|0
1647506840000|2022-03-17 08:47:20|181.81|180.01|181.81|180.01|181.81|180.01|181.65|179.85|0
1647506850000|2022-03-17 08:47:30|181.72|179.92|181.81|180.01|181.81|180.01|181.65|179.85|0
1647506860000|2022-03-17 08:47:40|181.72|179.92|181.48|179.68|181.81|180.01|181.48|179.68|0
1647506870000|2022-03-17 08:47:50|181.56|179.76|180.75|178.95|181.56|179.76|180.75|178.95|0
1647506880000|2022-03-17 08:48:00|181|179.2|181.32|179.52|181.32|179.52|180.84|179.04|0
1647506890000|2022-03-17 08:48:10|181.48|179.68|181.81|180.01|181.81|180.01|181.32|179.52|0
1647506900000|2022-03-17 08:48:20|181.65|179.85|181.32|179.52|181.65|179.85|181.32|179.52|0
1647506910000|2022-03-17 08:48:30|181|179.2|181.24|179.44|181.32|179.52|181|179.2|0
1647506920000|2022-03-17 08:48:40|181.16|179.36|181.48|179.68|181.48|179.68|181.16|179.36|0
1647506930000|2022-03-17 08:48:50|181.32|179.52|181.56|179.76|181.56|179.76|181.32|179.52|0
1647506940000|2022-03-17 08:49:00|181.64|179.84|181.48|179.68|181.64|179.84|181.48|179.68|0
1647506950000|2022-03-17 08:49:10|181.56|179.76|181.56|179.76|181.64|179.84|181.48|179.68|0
1647506960000|2022-03-17 08:49:20|181.48|179.68|181.48|179.68|181.48|179.68|181.48|179.68|0
1647506970000|2022-03-17 08:49:30|181.16|179.36|181|179.2|181.16|179.36|181|179.2|0
1647506980000|2022-03-17 08:49:40|180.83|179.03|180.75|178.95|180.83|179.03|180.75|178.95|0
1647506990000|2022-03-17 08:49:50|180.67|178.87|180.35|178.55|180.67|178.87|180.35|178.55|0
1647507000000|2022-03-17 08:50:00|180.19|178.39|179.86|178.06|180.19|178.39|179.78|177.98|0
1647507010000|2022-03-17 08:50:10|180.19|178.39|180.35|178.55|180.35|178.55|180.1|178.3|0
1647507020000|2022-03-17 08:50:20|180.26|178.46|180.26|178.46|180.35|178.55|180.26|178.46|0
1647507030000|2022-03-17 08:50:30|180.1|178.3|179.94|178.14|180.1|178.3|179.94|178.14|0
1647507040000|2022-03-17 08:50:40|180.19|178.39|180.26|178.46|180.26|178.46|180.02|178.22|0
1647507050000|2022-03-17 08:50:50|180.18|178.38|180.67|178.87|180.67|178.87|180.18|178.38|0
1647507060000|2022-03-17 08:51:00|180.83|179.03|180.91|179.11|180.99|179.19|180.83|179.03|0
1647507070000|2022-03-17 08:51:10|180.99|179.19|180.99|179.19|181.23|179.43|180.91|179.11|0
1647507080000|2022-03-17 08:51:20|181.16|179.36|180.75|178.95|181.16|179.36|180.75|178.95|0
1647507090000|2022-03-17 08:51:30|180.67|178.87|180.67|178.87|180.67|178.87|180.67|178.87|0
1647507100000|2022-03-17 08:51:40|180.18|178.38|179.45|177.65|180.18|178.38|179.45|177.65|0
1647507110000|2022-03-17 08:51:50|179.21|177.41|179.13|177.33|179.21|177.41|179.05|177.25|0
1647507120000|2022-03-17 08:52:00|179.05|177.25|179.21|177.41|179.21|177.41|179.05|177.25|0
1647507130000|2022-03-17 08:52:10|179.05|177.25|179.38|177.58|179.38|177.58|179.05|177.25|0
1647507140000|2022-03-17 08:52:20|179.21|177.41|179.38|177.58|179.38|177.58|178.89|177.09|0
1647507150000|2022-03-17 08:52:30|179.29|177.49|179.29|177.49|179.29|177.49|179.29|177.49|0
1647507160000|2022-03-17 08:52:40|179.54|177.74|179.54|177.74|179.7|177.9|179.54|177.74|0
1647507170000|2022-03-17 08:52:50|178.89|177.09|178.89|177.09|179.05|177.25|178.89|177.09|0
1647507180000|2022-03-17 08:53:00|178.73|176.93|178.73|176.93|179.05|177.25|178.73|176.93|0
1647507190000|2022-03-17 08:53:10|179.13|177.33|179.21|177.41|179.21|177.41|179.13|177.33|0
1647507200000|2022-03-17 08:53:20|179.13|177.33|178.73|176.93|179.21|177.41|178.73|176.93|0
1647507210000|2022-03-17 08:53:30|178.89|177.09|178.65|176.85|178.89|177.09|178.65|176.85|0
1647507220000|2022-03-17 08:53:40|178.57|176.77|178.73|176.93|178.73|176.93|178.57|176.77|0
1647507230000|2022-03-17 08:53:50|178.57|176.77|178.73|176.93|178.73|176.93|178.57|176.77|0
1647507240000|2022-03-17 08:54:00|178.41|176.61|178.41|176.61|178.41|176.61|178.41|176.61|0
1647507250000|2022-03-17 08:54:10|178.57|176.77|178.41|176.61|178.57|176.77|178.41|176.61|0
1647507260000|2022-03-17 08:54:20|178.25|176.45|177.92|176.12|178.25|176.45|177.92|176.12|0
1647507270000|2022-03-17 08:54:30|177.84|176.04|178|176.2|178.09|176.29|177.84|176.04|0
1647507280000|2022-03-17 08:54:40|178.25|176.45|177.92|176.12|178.25|176.45|177.92|176.12|0
1647507290000|2022-03-17 08:54:50|178.08|176.28|178.25|176.45|178.25|176.45|178.08|176.28|0
1647507300000|2022-03-17 08:55:00|178.08|176.28|177.92|176.12|178.08|176.28|177.76|175.96|0
1647507310000|2022-03-17 08:55:10|177.84|176.04|177.84|176.04|177.84|176.04|177.84|176.04|0
1647507320000|2022-03-17 08:55:20|177.76|175.96|177.84|176.04|178|176.2|177.76|175.96|0
1647507330000|2022-03-17 08:55:30|177.76|175.96|178.08|176.28|178.08|176.28|177.76|175.96|0
1647507340000|2022-03-17 08:55:40|178|176.2|178.08|176.28|178.08|176.28|178|176.2|0
1647507350000|2022-03-17 08:55:50|177.92|176.12|177.76|175.96|177.92|176.12|177.76|175.96|0
1647507360000|2022-03-17 08:56:00|177.84|176.04|177.12|175.32|177.92|176.12|177.12|175.32|0
1647507370000|2022-03-17 08:56:10|177.04|175.24|176.64|174.84|177.04|175.24|176.64|174.84|0
1647507380000|2022-03-17 08:56:20|176.32|174.52|176.64|174.84|176.64|174.84|176.32|174.52|0
1647507390000|2022-03-17 08:56:30|176.48|174.68|176.24|174.44|176.48|174.68|176.24|174.44|0
1647507400000|2022-03-17 08:56:40|176.48|174.68|176.64|174.84|176.64|174.84|176.48|174.68|0
1647507410000|2022-03-17 08:56:50|176.56|174.76|176.96|175.16|176.96|175.16|176.56|174.76|0
1647507420000|2022-03-17 08:57:00|177.28|175.48|177.44|175.64|177.44|175.64|177.12|175.32|0
1647507430000|2022-03-17 08:57:10|177.76|175.96|177.92|176.12|177.92|176.12|177.76|175.96|0
1647507440000|2022-03-17 08:57:20|177.84|176.04|177.92|176.12|177.92|176.12|177.84|176.04|0
1647507450000|2022-03-17 08:57:30|177.84|176.04|178|176.2|178.08|176.28|177.84|176.04|0
1647507460000|2022-03-17 08:57:40|178.08|176.28|178|176.2|178.08|176.28|177.92|176.12|0
1647507470000|2022-03-17 08:57:50|178.24|176.44|179.05|177.25|179.05|177.25|178.24|176.44|0
1647507480000|2022-03-17 08:58:00|179.37|177.57|179.69|177.89|179.69|177.89|179.37|177.57|0
1647507490000|2022-03-17 08:58:10|179.85|178.05|179.85|178.05|179.85|178.05|179.69|177.89|0
1647507500000|2022-03-17 08:58:20|179.69|177.89|179.69|177.89|179.69|177.89|179.69|177.89|0
1647507510000|2022-03-17 08:58:30|179.61|177.81|179.21|177.41|179.69|177.89|179.21|177.41|0
1647507520000|2022-03-17 08:58:40|179.28|177.48|179.04|177.24|179.28|177.48|179.04|177.24|0
1647507530000|2022-03-17 08:58:50|179.21|177.41|179.53|177.73|179.53|177.73|179.21|177.41|0
1647507540000|2022-03-17 08:59:00|179.37|177.57|179.37|177.57|179.37|177.57|179.28|177.48|0
1647507550000|2022-03-17 08:59:10|179.44|177.64|179.44|177.64|179.44|177.64|179.44|177.64|0
1647507560000|2022-03-17 08:59:20|179.28|177.48|178.8|177|179.28|177.48|178.8|177|0
1647507570000|2022-03-17 08:59:30|178.72|176.92|178.72|176.92|178.8|177|178.72|176.92|0
1647507580000|2022-03-17 08:59:40|178.64|176.84|178.96|177.16|178.96|177.16|178.64|176.84|0
1647507590000|2022-03-17 08:59:50|178.88|177.08|178.88|177.08|178.96|177.16|178.88|177.08|0
1647507600000|2022-03-17 09:00:00|179.04|177.24|180.01|178.21|180.01|178.21|179.04|177.24|0
1647507610000|2022-03-17 09:00:10|180.17|178.37|180.33|178.53|180.33|178.53|180.17|178.37|0
1647507620000|2022-03-17 09:00:20|180.17|178.37|180.17|178.37|180.17|178.37|180.01|178.21|0
1647507630000|2022-03-17 09:00:30|180.33|178.53|180.41|178.61|180.41|178.61|180.33|178.53|0
1647507640000|2022-03-17 09:00:40|180.49|178.69|180.49|178.69|180.49|178.69|180.41|178.61|0
1647507650000|2022-03-17 09:00:50|180.25|178.45|179.85|178.05|180.25|178.45|179.85|178.05|0
1647507660000|2022-03-17 09:01:00|179.76|177.96|179.76|177.96|179.92|178.12|179.76|177.96|0
1647507670000|2022-03-17 09:01:10|179.2|177.4|179.28|177.48|179.28|177.48|179.04|177.24|0
1647507680000|2022-03-17 09:01:20|179.36|177.56|179.2|177.4|179.36|177.56|179.04|177.24|0
1647507690000|2022-03-17 09:01:30|179.28|177.48|179.69|177.89|179.69|177.89|179.28|177.48|0
1647507700000|2022-03-17 09:01:40|179.85|178.05|180.09|178.29|180.09|178.29|179.76|177.96|0
1647507710000|2022-03-17 09:01:50|180.01|178.21|179.92|178.12|180.01|178.21|179.92|178.12|0
1647507720000|2022-03-17 09:02:00|179.85|178.05|179.85|178.05|179.85|178.05|179.68|177.88|0
1647507730000|2022-03-17 09:02:10|180.01|178.21|180.17|178.37|180.17|178.37|179.85|178.05|0
1647507740000|2022-03-17 09:02:20|180.08|178.28|180.01|178.21|180.17|178.37|180.01|178.21|0
1647507750000|2022-03-17 09:02:30|179.92|178.12|180.01|178.21|180.01|178.21|179.85|178.05|0
1647507760000|2022-03-17 09:02:40|180.08|178.28|180.49|178.69|180.49|178.69|180.08|178.28|0
1647507770000|2022-03-17 09:02:50|180.41|178.61|180.49|178.69|180.49|178.69|180.41|178.61|0
1647507780000|2022-03-17 09:03:00|180.57|178.77|180.33|178.53|180.57|178.77|180.33|178.53|0
1647507790000|2022-03-17 09:03:10|180.49|178.69|180.33|178.53|180.49|178.69|180.33|178.53|0
1647507800000|2022-03-17 09:03:20|180.24|178.44|180.49|178.69|180.49|178.69|180.24|178.44|0
1647507810000|2022-03-17 09:03:30|180.65|178.85|180.24|178.44|180.65|178.85|180.24|178.44|0
1647507820000|2022-03-17 09:03:40|180.17|178.37|179.92|178.12|180.17|178.37|179.92|178.12|0
1647507830000|2022-03-17 09:03:50|179.84|178.04|180|178.2|180.08|178.28|179.84|178.04|0
1647507840000|2022-03-17 09:04:00|179.92|178.12|180.17|178.37|180.24|178.44|179.92|178.12|0
1647507850000|2022-03-17 09:04:10|180.33|178.53|180.65|178.85|180.65|178.85|180.33|178.53|0
1647507860000|2022-03-17 09:04:20|180.41|178.61|180.33|178.53|180.41|178.61|180.33|178.53|0
1647507870000|2022-03-17 09:04:30|180|178.2|179.84|178.04|180|178.2|179.84|178.04|0
1647507880000|2022-03-17 09:04:40|179.76|177.96|179.52|177.72|179.76|177.96|179.52|177.72|0
1647507890000|2022-03-17 09:04:50|179.44|177.64|179.2|177.4|179.44|177.64|179.2|177.4|0
1647507900000|2022-03-17 09:05:00|179.04|177.24|178.87|177.07|179.04|177.24|178.87|177.07|0
1647507910000|2022-03-17 09:05:10|178.71|176.91|178.23|176.43|178.71|176.91|178.23|176.43|0
1647507920000|2022-03-17 09:05:20|178.39|176.59|178.39|176.59|178.39|176.59|178.39|176.59|0
1647507930000|2022-03-17 09:05:30|178.31|176.51|178.31|176.51|178.47|176.67|178.23|176.43|0
1647507940000|2022-03-17 09:05:40|178.23|176.43|177.75|175.95|178.23|176.43|177.75|175.95|0
1647507950000|2022-03-17 09:05:50|177.91|176.11|178.07|176.27|178.07|176.27|177.91|176.11|0
1647507960000|2022-03-17 09:06:00|178.55|176.75|179.03|177.23|179.03|177.23|178.39|176.59|0
1647507970000|2022-03-17 09:06:10|178.87|177.07|179.03|177.23|179.03|177.23|178.87|177.07|0
1647507980000|2022-03-17 09:06:20|179.27|177.47|178.87|177.07|179.27|177.47|178.87|177.07|0
1647507990000|2022-03-17 09:06:30|178.23|176.43|178.39|176.59|178.47|176.67|178.23|176.43|0
1647508000000|2022-03-17 09:06:40|178.07|176.27|178.07|176.27|178.07|176.27|178.07|176.27|0
1647508010000|2022-03-17 09:06:50|177.59|175.79|177.59|175.79|177.75|175.95|177.59|175.79|0
1647508020000|2022-03-17 09:07:00|177.75|175.95|177.75|175.95|177.91|176.11|177.75|175.95|0
1647508030000|2022-03-17 09:07:10|177.82|176.02|177.75|175.95|177.82|176.02|177.43|175.63|0
1647508040000|2022-03-17 09:07:20|177.59|175.79|177.26|175.46|177.59|175.79|177.26|175.46|0
1647508050000|2022-03-17 09:07:30|177.02|175.22|177.18|175.38|177.18|175.38|177.02|175.22|0
1647508060000|2022-03-17 09:07:40|177.1|175.3|177.42|175.62|177.42|175.62|177.1|175.3|0
1647508070000|2022-03-17 09:07:50|177.75|175.95|177.42|175.62|177.75|175.95|177.42|175.62|0
1647508080000|2022-03-17 09:08:00|177.74|175.94|178.07|176.27|178.07|176.27|177.74|175.94|0
1647508090000|2022-03-17 09:08:10|178.23|176.43|178.23|176.43|178.23|176.43|178.23|176.43|0
1647508100000|2022-03-17 09:08:20|178.07|176.27|178.23|176.43|178.23|176.43|178.07|176.27|0
1647508110000|2022-03-17 09:08:30|178.39|176.59|178.55|176.75|178.55|176.75|178.39|176.59|0
1647508120000|2022-03-17 09:08:40|178.39|176.59|178.23|176.43|178.55|176.75|178.23|176.43|0
1647508130000|2022-03-17 09:08:50|178.06|176.26|177.9|176.1|178.06|176.26|177.9|176.1|0
1647508140000|2022-03-17 09:09:00|177.58|175.78|177.42|175.62|177.58|175.78|177.42|175.62|0
1647508150000|2022-03-17 09:09:10|177.58|175.78|177.74|175.94|177.9|176.1|177.58|175.78|0
1647508170000|2022-03-17 09:09:30|177.58|175.78|177.9|176.1|177.9|176.1|177.58|175.78|0
1647508180000|2022-03-17 09:09:40|178.06|176.26|177.9|176.1|178.06|176.26|177.9|176.1|0
1647508190000|2022-03-17 09:09:50|178.06|176.26|177.98|176.18|178.06|176.26|177.98|176.18|0
1647508200000|2022-03-17 09:10:00|178.06|176.26|177.66|175.86|178.06|176.26|177.58|175.78|0
1647508210000|2022-03-17 09:10:10|177.5|175.7|177.42|175.62|177.66|175.86|177.42|175.62|0
1647508220000|2022-03-17 09:10:20|177.5|175.7|177.34|175.54|177.5|175.7|177.34|175.54|0
1647508230000|2022-03-17 09:10:30|177.1|175.3|177.42|175.62|177.42|175.62|177.1|175.3|0
1647508240000|2022-03-17 09:10:40|177.58|175.78|177.58|175.78|177.74|175.94|177.58|175.78|0
1647508250000|2022-03-17 09:10:50|177.74|175.94|177.74|175.94|177.9|176.1|177.74|175.94|0
1647508260000|2022-03-17 09:11:00|177.58|175.78|177.58|175.78|177.58|175.78|177.5|175.7|0
1647508270000|2022-03-17 09:11:10|177.5|175.7|176.94|175.14|177.5|175.7|176.94|175.14|0
1647508280000|2022-03-17 09:11:20|176.7|174.9|176.62|174.82|176.7|174.9|176.46|174.66|0
1647508290000|2022-03-17 09:11:30|176.78|174.98|176.3|174.5|176.78|174.98|176.3|174.5|0
1647508300000|2022-03-17 09:11:40|176.14|174.34|177.26|175.46|177.26|175.46|176.14|174.34|0
1647508310000|2022-03-17 09:11:50|177.74|175.94|177.9|176.1|177.9|176.1|177.74|175.94|0
1647508320000|2022-03-17 09:12:00|177.74|175.94|177.74|175.94|177.9|176.1|177.74|175.94|0
1647508330000|2022-03-17 09:12:10|177.9|176.1|178.54|176.74|178.54|176.74|177.9|176.1|0
1647508340000|2022-03-17 09:12:20|178.22|176.42|177.9|176.1|178.22|176.42|177.9|176.1|0
1647508350000|2022-03-17 09:12:30|178.06|176.26|177.98|176.18|178.06|176.26|177.9|176.1|0
1647508360000|2022-03-17 09:12:40|178.06|176.26|177.9|176.1|178.06|176.26|177.74|175.94|0
1647508370000|2022-03-17 09:12:50|178.06|176.26|177.58|175.78|178.06|176.26|177.42|175.62|0
1647508380000|2022-03-17 09:13:00|177.9|176.1|178.22|176.42|178.22|176.42|177.9|176.1|0
1647508390000|2022-03-17 09:13:10|178.14|176.34|177.81|176.01|178.14|176.34|177.74|175.94|0
1647508400000|2022-03-17 09:13:20|177.9|176.1|177.9|176.1|177.9|176.1|177.74|175.94|0
1647508410000|2022-03-17 09:13:30|178.22|176.42|177.9|176.1|178.22|176.42|177.9|176.1|0
1647508420000|2022-03-17 09:13:40|177.74|175.94|178.22|176.42|178.22|176.42|177.74|175.94|0
1647508430000|2022-03-17 09:13:50|177.97|176.17|177.58|175.78|177.97|176.17|177.58|175.78|0
1647508440000|2022-03-17 09:14:00|177.42|175.62|177.58|175.78|177.58|175.78|177.42|175.62|0
1647508450000|2022-03-17 09:14:10|177.9|176.1|177.9|176.1|178.06|176.26|177.81|176.01|0
1647508470000|2022-03-17 09:14:30|178.06|176.26|177.9|176.1|178.06|176.26|177.9|176.1|0
1647508480000|2022-03-17 09:14:40|178.06|176.26|177.57|175.77|178.06|176.26|177.57|175.77|0
1647508490000|2022-03-17 09:14:50|177.41|175.61|177.09|175.29|177.41|175.61|177.09|175.29|0
1647508500000|2022-03-17 09:15:00|177.17|175.37|178.06|176.26|178.06|176.26|177.17|175.37|0
1647508510000|2022-03-17 09:15:10|177.9|176.1|176.77|174.97|177.9|176.1|176.77|174.97|0
1647508520000|2022-03-17 09:15:20|176.69|174.89|176.77|174.97|176.85|175.05|176.69|174.89|0
1647508530000|2022-03-17 09:15:30|176.93|175.13|176.45|174.65|176.93|175.13|176.45|174.65|0
1647508540000|2022-03-17 09:15:40|176.61|174.81|176.29|174.49|176.61|174.81|176.29|174.49|0
1647508550000|2022-03-17 09:15:50|176.05|174.25|176.13|174.33|176.13|174.33|176.05|174.25|0
1647508560000|2022-03-17 09:16:00|175.97|174.17|175.81|174.01|175.97|174.17|175.81|174.01|0
1647508570000|2022-03-17 09:16:10|175.89|174.09|176.29|174.49|176.29|174.49|175.89|174.09|0
1647508580000|2022-03-17 09:16:20|176.13|174.33|176.45|174.65|176.53|174.73|176.13|174.33|0
1647508590000|2022-03-17 09:16:30|176.29|174.49|176.29|174.49|176.29|174.49|176.13|174.33|0
1647508600000|2022-03-17 09:16:40|176.21|174.41|175.97|174.17|176.21|174.41|175.81|174.01|0
1647508610000|2022-03-17 09:16:50|176.13|174.33|176.05|174.25|176.13|174.33|175.97|174.17|0
1647508620000|2022-03-17 09:17:00|175.97|174.17|176.21|174.41|176.21|174.41|175.97|174.17|0
1647508630000|2022-03-17 09:17:10|176.13|174.33|175.81|174.01|176.13|174.33|175.81|174.01|0
1647508640000|2022-03-17 09:17:20|175.97|174.17|176.77|174.97|176.77|174.97|175.97|174.17|0
1647508650000|2022-03-17 09:17:30|177.09|175.29|177.09|175.29|177.09|175.29|176.93|175.13|0
1647508660000|2022-03-17 09:17:40|177.41|175.61|177.25|175.45|177.41|175.61|177.25|175.45|0
1647508670000|2022-03-17 09:17:50|177.01|175.21|177.81|176.01|177.89|176.09|177.01|175.21|0
1647508680000|2022-03-17 09:18:00|177.97|176.17|177.97|176.17|178.53|176.73|177.97|176.17|0
1647508690000|2022-03-17 09:18:10|177.89|176.09|177.65|175.85|177.89|176.09|177.65|175.85|0
1647508700000|2022-03-17 09:18:20|177.41|175.61|177.25|175.45|177.41|175.61|177.25|175.45|0
1647508710000|2022-03-17 09:18:30|177.33|175.53|177.25|175.45|177.33|175.53|177.25|175.45|0
1647508720000|2022-03-17 09:18:40|177.17|175.37|177.09|175.29|177.41|175.61|177.09|175.29|0
1647508730000|2022-03-17 09:18:50|176.93|175.13|176.84|175.04|176.93|175.13|176.77|174.97|0
1647508740000|2022-03-17 09:19:00|176.93|175.13|176.2|174.4|176.93|175.13|176.2|174.4|0
1647508750000|2022-03-17 09:19:10|175.81|174.01|175.97|174.17|176.13|174.33|175.81|174.01|0
1647508760000|2022-03-17 09:19:20|176.13|174.33|176.29|174.49|176.29|174.49|175.97|174.17|0
1647508770000|2022-03-17 09:19:30|175.81|174.01|175.81|174.01|175.81|174.01|175.81|174.01|0
1647508780000|2022-03-17 09:19:40|176.13|174.33|176.45|174.65|176.45|174.65|176.13|174.33|0
1647508790000|2022-03-17 09:19:50|176.36|174.56|176.13|174.33|176.36|174.56|176.13|174.33|0
1647508800000|2022-03-17 09:20:00|175.81|174.01|175.81|174.01|175.97|174.17|175.72|173.92|0
1647508810000|2022-03-17 09:20:10|175.65|173.85|175.17|173.37|175.65|173.85|174.85|173.05|0
1647508820000|2022-03-17 09:20:20|175.65|173.85|175.81|174.01|175.97|174.17|175.65|173.85|0
1647508830000|2022-03-17 09:20:30|175.97|174.17|176.61|174.81|176.61|174.81|175.97|174.17|0
1647508840000|2022-03-17 09:20:40|176.93|175.13|176.29|174.49|176.93|175.13|176.29|174.49|0
1647508850000|2022-03-17 09:20:50|176.2|174.4|176.29|174.49|176.36|174.56|176.2|174.4|0
1647508860000|2022-03-17 09:21:00|176.13|174.33|176.13|174.33|176.13|174.33|176.13|174.33|0
1647508870000|2022-03-17 09:21:10|176.2|174.4|176.28|174.48|176.28|174.48|176.13|174.33|0
1647508880000|2022-03-17 09:21:20|176.13|174.33|176.12|174.32|176.2|174.4|176.12|174.32|0
1647508890000|2022-03-17 09:21:30|176.04|174.24|176.04|174.24|176.04|174.24|176.04|174.24|0
1647508900000|2022-03-17 09:21:40|176.28|174.48|176.44|174.64|176.44|174.64|175.96|174.16|0
1647508910000|2022-03-17 09:21:50|176.28|174.48|176.6|174.8|176.6|174.8|176.28|174.48|0
1647508920000|2022-03-17 09:22:00|176.52|174.72|176.6|174.8|176.76|174.96|176.52|174.72|0
1647508930000|2022-03-17 09:22:10|176.44|174.64|176.76|174.96|176.76|174.96|176.44|174.64|0
1647508940000|2022-03-17 09:22:20|177.08|175.28|177.08|175.28|177.08|175.28|177.08|175.28|0
1647508950000|2022-03-17 09:22:30|177.24|175.44|177.08|175.28|177.24|175.44|177.08|175.28|0
1647508960000|2022-03-17 09:22:40|176.92|175.12|176.92|175.12|177.08|175.28|176.92|175.12|0
1647508970000|2022-03-17 09:22:50|177.24|175.44|177.4|175.6|177.4|175.6|177.08|175.28|0
1647508980000|2022-03-17 09:23:00|177.24|175.44|177.08|175.28|177.24|175.44|177.08|175.28|0
1647508990000|2022-03-17 09:23:10|177.16|175.36|177.08|175.28|177.16|175.36|177.08|175.28|0
1647509000000|2022-03-17 09:23:20|177.4|175.6|177.32|175.52|177.4|175.6|177.32|175.52|0
1647509010000|2022-03-17 09:23:30|177.4|175.6|177.08|175.28|177.4|175.6|177.08|175.28|0
1647509020000|2022-03-17 09:23:40|177.48|175.68|177.08|175.28|177.48|175.68|176.68|174.88|0
1647509030000|2022-03-17 09:23:50|176.92|175.12|176.92|175.12|176.92|175.12|176.84|175.04|0
1647509040000|2022-03-17 09:24:00|177|175.2|176.84|175.04|177|175.2|176.76|174.96|0
1647509050000|2022-03-17 09:24:10|177.4|175.6|177.72|175.92|177.72|175.92|177.4|175.6|0
1647509060000|2022-03-17 09:24:20|177.8|176|177.64|175.84|177.88|176.08|177.64|175.84|0
1647509070000|2022-03-17 09:24:30|177.72|175.92|177.4|175.6|177.72|175.92|177.4|175.6|0
1647509080000|2022-03-17 09:24:40|177.48|175.68|177.4|175.6|177.48|175.68|177.4|175.6|0
1647509090000|2022-03-17 09:24:50|177.48|175.68|177.4|175.6|177.48|175.68|177.4|175.6|0
1647509100000|2022-03-17 09:25:00|177.24|175.44|177|175.2|177.24|175.44|177|175.2|0
1647509110000|2022-03-17 09:25:10|177.08|175.28|176.84|175.04|177.08|175.28|176.84|175.04|0
1647509120000|2022-03-17 09:25:20|176.92|175.12|176.92|175.12|176.92|175.12|176.92|175.12|0
1647509130000|2022-03-17 09:25:30|177.08|175.28|177|175.2|177.08|175.28|177|175.2|0
1647509140000|2022-03-17 09:25:40|177.08|175.28|177.32|175.52|177.32|175.52|177.08|175.28|0
1647509150000|2022-03-17 09:25:50|177.56|175.76|177.48|175.68|177.56|175.76|177.48|175.68|0
1647509160000|2022-03-17 09:26:00|177.56|175.76|177.4|175.6|177.56|175.76|177.4|175.6|0
1647509170000|2022-03-17 09:26:10|177.56|175.76|177.88|176.08|177.88|176.08|177.56|175.76|0
1647509190000|2022-03-17 09:26:30|177.72|175.92|177.72|175.92|177.88|176.08|177.72|175.92|0
1647509200000|2022-03-17 09:26:40|177.88|176.08|177.56|175.76|177.88|176.08|177.56|175.76|0
1647509210000|2022-03-17 09:26:50|177.72|175.92|177.88|176.08|178.04|176.24|177.72|175.92|0
1647509220000|2022-03-17 09:27:00|177.72|175.92|177.88|176.08|177.88|176.08|177.72|175.92|0
1647509230000|2022-03-17 09:27:10|177.72|175.92|177.72|175.92|177.88|176.08|177.72|175.92|0
1647509240000|2022-03-17 09:27:20|177.79|175.99|177.88|176.08|177.88|176.08|177.72|175.92|0
1647509250000|2022-03-17 09:27:30|177.79|175.99|178.04|176.24|178.2|176.4|177.79|175.99|0
1647509260000|2022-03-17 09:27:40|178.36|176.56|178.52|176.72|178.52|176.72|178.2|176.4|0
1647509270000|2022-03-17 09:27:50|178.68|176.88|179|177.2|179|177.2|178.68|176.88|0
1647509280000|2022-03-17 09:28:00|179.16|177.36|178.68|176.88|179.16|177.36|178.68|176.88|0
1647509290000|2022-03-17 09:28:10|178.52|176.72|178.36|176.56|178.52|176.72|178.36|176.56|0
1647509300000|2022-03-17 09:28:20|178.28|176.48|177.56|175.76|178.28|176.48|177.56|175.76|0
1647509310000|2022-03-17 09:28:30|177.4|175.6|177.4|175.6|177.56|175.76|177.4|175.6|0
1647509320000|2022-03-17 09:28:40|177.56|175.76|177.72|175.92|177.72|175.92|177.56|175.76|0
1647509330000|2022-03-17 09:28:50|177.56|175.76|177.72|175.92|177.72|175.92|177.56|175.76|0
1647509340000|2022-03-17 09:29:00|177.63|175.83|177.79|175.99|177.79|175.99|177.55|175.75|0
1647509350000|2022-03-17 09:29:10|178.2|176.4|178.2|176.4|178.27|176.47|178.2|176.4|0
1647509360000|2022-03-17 09:29:20|178.36|176.56|178.2|176.4|178.36|176.56|178.2|176.4|0
1647509370000|2022-03-17 09:29:30|178.36|176.56|178.36|176.56|178.36|176.56|178.27|176.47|0
1647509380000|2022-03-17 09:29:40|178.2|176.4|178.36|176.56|178.36|176.56|178.2|176.4|0
1647509390000|2022-03-17 09:29:50|178.52|176.72|178.68|176.88|178.68|176.88|178.52|176.72|0
1647509400000|2022-03-17 09:30:00|178.76|176.96|177.95|176.15|178.76|176.96|177.95|176.15|0
1647509410000|2022-03-17 09:30:10|177.87|176.07|178.03|176.23|178.11|176.31|177.87|176.07|0
1647509420000|2022-03-17 09:30:20|178.43|176.63|178.36|176.56|178.52|176.72|178.36|176.56|0
1647509430000|2022-03-17 09:30:30|178.52|176.72|178.03|176.23|178.52|176.72|178.03|176.23|0
1647509440000|2022-03-17 09:30:40|178.19|176.39|178.03|176.23|178.19|176.39|178.03|176.23|0
1647509450000|2022-03-17 09:30:50|178.11|176.31|178.52|176.72|178.52|176.72|178.11|176.31|0
1647509460000|2022-03-17 09:31:00|178.68|176.88|178.03|176.23|178.68|176.88|178.03|176.23|0
1647509470000|2022-03-17 09:31:10|178.19|176.39|177.79|175.99|178.19|176.39|177.79|175.99|0
1647509480000|2022-03-17 09:31:20|177.71|175.91|177.87|176.07|177.87|176.07|177.55|175.75|0
1647509490000|2022-03-17 09:31:30|178.27|176.47|178.19|176.39|178.27|176.47|178.11|176.31|0
1647509500000|2022-03-17 09:31:40|177.71|175.91|177.79|175.99|177.79|175.99|177.71|175.91|0
1647509510000|2022-03-17 09:31:50|177.71|175.91|177.95|176.15|178.03|176.23|177.71|175.91|0
1647509520000|2022-03-17 09:32:00|178.03|176.23|177.87|176.07|178.03|176.23|177.79|175.99|0
1647509530000|2022-03-17 09:32:10|177.95|176.15|178.03|176.23|178.03|176.23|177.95|176.15|0
1647509540000|2022-03-17 09:32:20|177.87|176.07|177.87|176.07|177.87|176.07|177.87|176.07|0
1647509550000|2022-03-17 09:32:30|177.71|175.91|177.23|175.43|177.71|175.91|177.23|175.43|0
1647509560000|2022-03-17 09:32:40|177.39|175.59|177.23|175.43|177.39|175.59|177.23|175.43|0
1647509570000|2022-03-17 09:32:50|177.39|175.59|177.39|175.59|177.39|175.59|177.39|175.59|0
1647509580000|2022-03-17 09:33:00|177.23|175.43|177.23|175.43|177.39|175.59|177.23|175.43|0
1647509590000|2022-03-17 09:33:10|177.39|175.59|177.87|176.07|177.87|176.07|177.39|175.59|0
1647509600000|2022-03-17 09:33:20|177.71|175.91|177.71|175.91|177.79|175.99|177.39|175.59|0
1647509610000|2022-03-17 09:33:30|177.55|175.75|176.91|175.11|177.55|175.75|176.91|175.11|0
1647509620000|2022-03-17 09:33:40|176.98|175.18|177.14|175.34|177.14|175.34|176.98|175.18|0
1647509630000|2022-03-17 09:33:50|177.07|175.27|177.23|175.43|177.23|175.43|177.07|175.27|0
1647509640000|2022-03-17 09:34:00|177.39|175.59|177.07|175.27|177.39|175.59|177.07|175.27|0
1647509650000|2022-03-17 09:34:10|177.14|175.34|176.91|175.11|177.23|175.43|176.91|175.11|0
1647509660000|2022-03-17 09:34:20|176.75|174.95|176.27|174.47|176.75|174.95|176.27|174.47|0
1647509670000|2022-03-17 09:34:30|176.34|174.54|176.11|174.31|176.34|174.54|176.11|174.31|0
1647509680000|2022-03-17 09:34:40|176.27|174.47|176.27|174.47|176.27|174.47|176.27|174.47|0
1647509690000|2022-03-17 09:34:50|176.11|174.31|175.95|174.15|176.27|174.47|175.95|174.15|0
1647509700000|2022-03-17 09:35:00|175.79|173.99|175.23|173.43|175.79|173.99|175.07|173.27|0
1647509710000|2022-03-17 09:35:10|175.15|173.35|174.51|172.71|175.15|173.35|174.51|172.71|0
1647509720000|2022-03-17 09:35:20|174.35|172.55|174.19|172.39|174.35|172.55|174.19|172.39|0
1647509730000|2022-03-17 09:35:30|174.04|172.24|173.88|172.08|174.19|172.39|173.88|172.08|0
1647509740000|2022-03-17 09:35:40|173.72|171.92|173.88|172.08|173.88|172.08|173.72|171.92|0
1647509750000|2022-03-17 09:35:50|173.24|171.44|173.48|171.68|173.48|171.68|173.24|171.44|0
1647509760000|2022-03-17 09:36:00|173.4|171.6|173.32|171.52|173.4|171.6|173.24|171.44|0
1647509770000|2022-03-17 09:36:10|173.24|171.44|173.56|171.76|173.56|171.76|173.24|171.44|0
1647509780000|2022-03-17 09:36:20|173.72|171.92|173.63|171.83|173.88|172.08|173.56|171.76|0
1647509790000|2022-03-17 09:36:30|173.72|171.92|174.03|172.23|174.03|172.23|173.72|171.92|0
1647509800000|2022-03-17 09:36:40|174.35|172.55|174.51|172.71|174.59|172.79|174.35|172.55|0
1647509810000|2022-03-17 09:36:50|174.67|172.87|174.11|172.31|174.67|172.87|174.11|172.31|0
1647509820000|2022-03-17 09:37:00|174.19|172.39|174.35|172.55|174.35|172.55|174.19|172.39|0
1647509830000|2022-03-17 09:37:10|174.19|172.39|174.35|172.55|174.35|172.55|174.19|172.39|0
1647509840000|2022-03-17 09:37:20|174.19|172.39|174.35|172.55|174.35|172.55|174.19|172.39|0
1647509850000|2022-03-17 09:37:30|174.99|173.19|174.99|173.19|174.99|173.19|174.99|173.19|0
1647509860000|2022-03-17 09:37:40|174.51|172.71|173.56|171.76|174.51|172.71|173.56|171.76|0
1647509870000|2022-03-17 09:37:50|173.4|171.6|173.4|171.6|173.56|171.76|173.4|171.6|0
1647509880000|2022-03-17 09:38:00|173.71|171.91|173.71|171.91|173.71|171.91|173.71|171.91|0
1647509890000|2022-03-17 09:38:10|174.03|172.23|173.16|171.36|174.27|172.47|173.16|171.36|0
1647509900000|2022-03-17 09:38:20|173.24|171.44|173.31|171.51|173.4|171.6|173.24|171.44|0
1647509910000|2022-03-17 09:38:30|173.4|171.6|173.87|172.07|173.87|172.07|173.4|171.6|0
1647509920000|2022-03-17 09:38:40|173.71|171.91|174.03|172.23|174.03|172.23|173.71|171.91|0
1647509930000|2022-03-17 09:38:50|174.35|172.55|174.19|172.39|174.35|172.55|174.11|172.31|0
1647509940000|2022-03-17 09:39:00|174.35|172.55|174.42|172.62|174.42|172.62|174.35|172.55|0
1647509950000|2022-03-17 09:39:10|174.03|172.23|174.51|172.71|174.51|172.71|174.03|172.23|0
1647509960000|2022-03-17 09:39:20|174.35|172.55|174.35|172.55|174.42|172.62|174.35|172.55|0
1647509970000|2022-03-17 09:39:30|174.19|172.39|174.03|172.23|174.19|172.39|174.03|172.23|0
1647509980000|2022-03-17 09:39:40|174.11|172.31|174.35|172.55|174.35|172.55|174.11|172.31|0
1647509990000|2022-03-17 09:39:50|174.51|172.71|174.35|172.55|174.51|172.71|174.35|172.55|0
1647510000000|2022-03-17 09:40:00|174.51|172.71|174.82|173.02|174.98|173.18|174.51|172.71|0
1647510010000|2022-03-17 09:40:10|174.98|173.18|174.98|173.18|174.98|173.18|174.9|173.1|0
1647510020000|2022-03-17 09:40:20|175.14|173.34|175.14|173.34|175.14|173.34|175.14|173.34|0
1647510030000|2022-03-17 09:40:30|174.98|173.18|174.98|173.18|174.98|173.18|174.98|173.18|0
1647510040000|2022-03-17 09:40:40|175.14|173.34|174.82|173.02|175.14|173.34|174.74|172.94|0
1647510050000|2022-03-17 09:40:50|174.66|172.86|174.66|172.86|174.82|173.02|174.5|172.7|0
1647510060000|2022-03-17 09:41:00|174.9|173.1|174.98|173.18|175.14|173.34|174.9|173.1|0
1647510070000|2022-03-17 09:41:10|174.82|173.02|173.87|172.07|174.82|173.02|173.87|172.07|0
1647510080000|2022-03-17 09:41:20|174.03|172.23|173.71|171.91|174.03|172.23|173.71|171.91|0
1647510090000|2022-03-17 09:41:30|173.79|171.99|173.55|171.75|173.87|172.07|173.55|171.75|0
1647510110000|2022-03-17 09:41:50|173.71|171.91|173.71|171.91|173.71|171.91|173.71|171.91|0
1647510120000|2022-03-17 09:42:00|173.63|171.83|173.87|172.07|173.87|172.07|173.63|171.83|0
1647510130000|2022-03-17 09:42:10|173.78|171.98|173.94|172.14|174.03|172.23|173.78|171.98|0
1647510140000|2022-03-17 09:42:20|173.87|172.07|174.03|172.23|174.03|172.23|173.87|172.07|0
1647510150000|2022-03-17 09:42:30|174.1|172.3|174.18|172.38|174.18|172.38|174.1|172.3|0
1647510160000|2022-03-17 09:42:40|174.03|172.23|174.18|172.38|174.18|172.38|174.03|172.23|0
1647510170000|2022-03-17 09:42:50|174.02|172.22|174.26|172.46|174.26|172.46|174.02|172.22|0
1647510180000|2022-03-17 09:43:00|174.18|172.38|174.18|172.38|174.18|172.38|174.18|172.38|0
1647510190000|2022-03-17 09:43:10|174.02|172.22|174.02|172.22|174.18|172.38|174.02|172.22|0
1647510200000|2022-03-17 09:43:20|174.1|172.3|174.1|172.3|174.1|172.3|174.1|172.3|0
1647510210000|2022-03-17 09:43:30|174.02|172.22|174.66|172.86|174.66|172.86|174.02|172.22|0
1647510220000|2022-03-17 09:43:40|174.82|173.02|174.82|173.02|174.98|173.18|174.82|173.02|0
1647510230000|2022-03-17 09:43:50|174.98|173.18|175.3|173.5|175.3|173.5|174.98|173.18|0
1647510240000|2022-03-17 09:44:00|175.14|173.34|175.45|173.65|175.45|173.65|175.14|173.34|0
1647510250000|2022-03-17 09:44:10|175.3|173.5|174.82|173.02|175.3|173.5|174.82|173.02|0
1647510260000|2022-03-17 09:44:20|174.66|172.86|174.82|173.02|174.82|173.02|174.66|172.86|0
1647510270000|2022-03-17 09:44:30|174.73|172.93|174.42|172.62|174.82|173.02|174.42|172.62|0
1647510280000|2022-03-17 09:44:40|174.34|172.54|173.94|172.14|174.34|172.54|173.94|172.14|0
1647510290000|2022-03-17 09:44:50|174.02|172.22|174.26|172.46|174.34|172.54|174.02|172.22|0
1647510300000|2022-03-17 09:45:00|174.5|172.7|174.34|172.54|174.5|172.7|174.34|172.54|0
1647510310000|2022-03-17 09:45:10|174.5|172.7|174.66|172.86|174.66|172.86|174.5|172.7|0
1647510320000|2022-03-17 09:45:20|175.13|173.33|174.82|173.02|175.13|173.33|174.82|173.02|0
1647510330000|2022-03-17 09:45:30|174.97|173.17|174.97|173.17|174.97|173.17|174.89|173.09|0
1647510340000|2022-03-17 09:45:40|175.13|173.33|174.97|173.17|175.13|173.33|174.97|173.17|0
1647510350000|2022-03-17 09:45:50|174.73|172.93|174.66|172.86|174.73|172.93|174.66|172.86|0
1647510360000|2022-03-17 09:46:00|174.41|172.61|174.5|172.7|174.5|172.7|174.34|172.54|0
1647510380000|2022-03-17 09:46:20|174.34|172.54|174.5|172.7|174.5|172.7|174.34|172.54|0
1647510390000|2022-03-17 09:46:30|174.41|172.61|174.5|172.7|174.5|172.7|174.41|172.61|0
1647510400000|2022-03-17 09:46:40|174.65|172.85|174.65|172.85|174.65|172.85|174.65|172.85|0
1647510410000|2022-03-17 09:46:50|174.97|173.17|174.81|173.01|174.97|173.17|174.81|173.01|0
1647510420000|2022-03-17 09:47:00|174.73|172.93|174.18|172.38|174.73|172.93|174.18|172.38|0
1647510430000|2022-03-17 09:47:10|174.02|172.22|173.86|172.06|174.02|172.22|173.86|172.06|0
1647510440000|2022-03-17 09:47:20|173.7|171.9|173.86|172.06|174.02|172.22|173.7|171.9|0
1647510460000|2022-03-17 09:47:40|174.02|172.22|174.02|172.22|174.02|172.22|174.02|172.22|0
1647510470000|2022-03-17 09:47:50|173.78|171.98|173.86|172.06|173.86|172.06|173.7|171.9|0
1647510480000|2022-03-17 09:48:00|174.02|172.22|174.02|172.22|174.02|172.22|174.02|172.22|0
1647510490000|2022-03-17 09:48:10|174.49|172.69|174.33|172.53|174.49|172.69|174.33|172.53|0
1647510500000|2022-03-17 09:48:20|174.18|172.38|174.25|172.45|174.33|172.53|174.18|172.38|0
1647510510000|2022-03-17 09:48:30|174.18|172.38|174.18|172.38|174.25|172.45|174.18|172.38|0
1647510520000|2022-03-17 09:48:40|174.02|172.22|174.02|172.22|174.02|172.22|173.7|171.9|0
1647510530000|2022-03-17 09:48:50|173.93|172.13|173.86|172.06|174.02|172.22|173.86|172.06|0
1647510540000|2022-03-17 09:49:00|174.02|172.22|174.09|172.29|174.17|172.37|174.02|172.22|0
1647510550000|2022-03-17 09:49:10|174.17|172.37|174.09|172.29|174.17|172.37|174.09|172.29|0
1647510560000|2022-03-17 09:49:20|174.25|172.45|173.77|171.97|174.25|172.45|173.77|171.97|0
1647510570000|2022-03-17 09:49:30|173.86|172.06|173.77|171.97|174.02|172.22|173.77|171.97|0
1647510580000|2022-03-17 09:49:40|173.86|172.06|173.86|172.06|173.86|172.06|173.7|171.9|0
1647510590000|2022-03-17 09:49:50|174.01|172.21|174.01|172.21|174.01|172.21|174.01|172.21|0
1647510600000|2022-03-17 09:50:00|174.09|172.29|174.17|172.37|174.17|172.37|174.01|172.21|0
1647510620000|2022-03-17 09:50:20|173.86|172.06|173.77|171.97|173.86|172.06|173.77|171.97|0
1647510630000|2022-03-17 09:50:30|173.86|172.06|174.33|172.53|174.33|172.53|173.86|172.06|0
1647510640000|2022-03-17 09:50:40|174.17|172.37|174.17|172.37|174.49|172.69|174.17|172.37|0
1647510650000|2022-03-17 09:50:50|174.01|172.21|173.7|171.9|174.01|172.21|173.7|171.9|0
1647510660000|2022-03-17 09:51:00|173.54|171.74|173.54|171.74|173.77|171.97|173.54|171.74|0
1647510670000|2022-03-17 09:51:10|173.7|171.9|173.54|171.74|173.7|171.9|173.54|171.74|0
1647510680000|2022-03-17 09:51:20|173.7|171.9|173.77|171.97|173.77|171.97|173.7|171.9|0
1647510690000|2022-03-17 09:51:30|173.85|172.05|174.01|172.21|174.01|172.21|173.7|171.9|0
1647510700000|2022-03-17 09:51:40|173.93|172.13|173.85|172.05|173.93|172.13|173.85|172.05|0
1647510710000|2022-03-17 09:51:50|173.69|171.89|173.38|171.58|173.69|171.89|173.38|171.58|0
1647510720000|2022-03-17 09:52:00|173.54|171.74|173.45|171.65|173.54|171.74|173.38|171.58|0
1647510730000|2022-03-17 09:52:10|173.38|171.58|173.54|171.74|173.54|171.74|173.38|171.58|0
1647510740000|2022-03-17 09:52:20|173.45|171.65|173.69|171.89|173.69|171.89|173.45|171.65|0
1647510750000|2022-03-17 09:52:30|173.54|171.74|173.69|171.89|173.85|172.05|173.54|171.74|0
1647510760000|2022-03-17 09:52:40|173.61|171.81|173.69|171.89|173.69|171.89|173.61|171.81|0
1647510770000|2022-03-17 09:52:50|173.85|172.05|174.49|172.69|174.49|172.69|173.85|172.05|0
1647510780000|2022-03-17 09:53:00|174.72|172.92|175.12|173.32|175.12|173.32|174.72|172.92|0
1647510790000|2022-03-17 09:53:10|174.96|173.16|175.44|173.64|175.6|173.8|174.96|173.16|0
1647510800000|2022-03-17 09:53:20|175.28|173.48|175.44|173.64|175.44|173.64|175.28|173.48|0
1647510810000|2022-03-17 09:53:30|175.6|173.8|175.6|173.8|175.76|173.96|175.6|173.8|0
1647510820000|2022-03-17 09:53:40|175.76|173.96|175.28|173.48|175.76|173.96|175.28|173.48|0
1647510830000|2022-03-17 09:53:50|175.44|173.64|175.44|173.64|175.44|173.64|175.44|173.64|0
1647510840000|2022-03-17 09:54:00|175.36|173.56|175.28|173.48|175.44|173.64|175.28|173.48|0
1647510850000|2022-03-17 09:54:10|175.12|173.32|174.96|173.16|175.12|173.32|174.96|173.16|0
1647510860000|2022-03-17 09:54:20|174.88|173.08|174.8|173|174.88|173.08|174.8|173|0
1647510870000|2022-03-17 09:54:30|174.64|172.84|174.8|173|174.88|173.08|174.64|172.84|0
1647510880000|2022-03-17 09:54:40|174.88|173.08|174.72|172.92|174.88|173.08|174.72|172.92|0
1647510890000|2022-03-17 09:54:50|174.8|173|175.04|173.24|175.04|173.24|174.8|173|0
1647510900000|2022-03-17 09:55:00|175.12|173.32|175.92|174.12|175.92|174.12|175.12|173.32|0
1647510910000|2022-03-17 09:55:10|176.4|174.6|175.92|174.12|176.4|174.6|175.92|174.12|0
1647510920000|2022-03-17 09:55:20|176.08|174.28|176.08|174.28|176.24|174.44|176.08|174.28|0
1647510930000|2022-03-17 09:55:30|175.92|174.12|176.08|174.28|176.08|174.28|175.92|174.12|0
1647510940000|2022-03-17 09:55:40|175.99|174.19|176.4|174.6|176.4|174.6|175.99|174.19|0
1647510950000|2022-03-17 09:55:50|176.24|174.44|175.99|174.19|176.24|174.44|175.99|174.19|0
1647510960000|2022-03-17 09:56:00|175.92|174.12|175.92|174.12|175.92|174.12|175.83|174.03|0
1647510970000|2022-03-17 09:56:10|175.83|174.03|175.99|174.19|175.99|174.19|175.83|174.03|0
1647510980000|2022-03-17 09:56:20|176.08|174.28|176.15|174.35|176.15|174.35|175.92|174.12|0
1647510990000|2022-03-17 09:56:30|176.24|174.44|176.39|174.59|176.39|174.59|176.24|174.44|0
1647511000000|2022-03-17 09:56:40|176.47|174.67|176.08|174.28|176.47|174.67|176.08|174.28|0
1647511010000|2022-03-17 09:56:50|175.99|174.19|176.07|174.27|176.07|174.27|175.92|174.12|0
1647511020000|2022-03-17 09:57:00|176.15|174.35|176.31|174.51|176.31|174.51|176.15|174.35|0
1647511030000|2022-03-17 09:57:10|176.39|174.59|176.63|174.83|176.63|174.83|176.39|174.59|0
1647511040000|2022-03-17 09:57:20|176.71|174.91|176.71|174.91|176.87|175.07|176.71|174.91|0
1647511050000|2022-03-17 09:57:30|176.79|174.99|176.63|174.83|176.79|174.99|176.63|174.83|0
1647511060000|2022-03-17 09:57:40|177.03|175.23|177.03|175.23|177.19|175.39|177.03|175.23|0
1647511070000|2022-03-17 09:57:50|176.87|175.07|176.23|174.43|176.87|175.07|176.23|174.43|0
1647511080000|2022-03-17 09:58:00|176.07|174.27|175.75|173.95|176.07|174.27|175.75|173.95|0
1647511090000|2022-03-17 09:58:10|175.83|174.03|176.07|174.27|176.07|174.27|175.83|174.03|0
1647511100000|2022-03-17 09:58:20|176.23|174.43|176.23|174.43|176.23|174.43|176.23|174.43|0
1647511110000|2022-03-17 09:58:30|175.99|174.19|176.07|174.27|176.07|174.27|175.91|174.11|0
1647511120000|2022-03-17 09:58:40|176.39|174.59|175.91|174.11|176.39|174.59|175.91|174.11|0
1647511130000|2022-03-17 09:58:50|175.75|173.95|175.83|174.03|175.83|174.03|175.75|173.95|0
1647511140000|2022-03-17 09:59:00|175.99|174.19|176.23|174.43|176.31|174.51|175.99|174.19|0
1647511150000|2022-03-17 09:59:10|176.07|174.27|176.47|174.67|176.47|174.67|176.07|174.27|0
1647511160000|2022-03-17 09:59:20|176.55|174.75|176.55|174.75|176.55|174.75|176.39|174.59|0
1647511170000|2022-03-17 09:59:30|176.39|174.59|176.39|174.59|176.47|174.67|176.39|174.59|0
1647511180000|2022-03-17 09:59:40|177.19|175.39|177.03|175.23|177.19|175.39|177.03|175.23|0
1647511190000|2022-03-17 09:59:50|176.87|175.07|176.87|175.07|176.87|175.07|176.87|175.07|0
1647511200000|2022-03-17 10:00:00|176.55|174.75|174.39|172.59|176.55|174.75|174.39|172.59|0
1647511210000|2022-03-17 10:00:10|172.18|170.38|172.49|170.69|174.48|172.68|172.18|170.38|0
1647511220000|2022-03-17 10:00:20|170.68|168.88|170.06|168.26|171.55|169.75|170.06|168.26|0
1647511230000|2022-03-17 10:00:30|169.27|167.47|167.56|165.76|169.9|168.1|167.09|165.29|0
1647511240000|2022-03-17 10:00:40|166.62|164.82|166|164.2|167.4|165.6|166|164.2|0
1647511250000|2022-03-17 10:00:50|167.56|165.76|167.09|165.29|168.33|166.53|166.93|165.13|0
1647511260000|2022-03-17 10:01:00|167.24|165.44|167.71|165.91|167.71|165.91|166.78|164.98|0
1647511270000|2022-03-17 10:01:10|168.02|166.22|167.63|165.83|168.49|166.69|167.63|165.83|0
1647511280000|2022-03-17 10:01:20|169.27|167.47|168.33|166.53|169.27|167.47|167.94|166.14|0
1647511290000|2022-03-17 10:01:30|168.65|166.85|168.56|166.76|168.8|167|168.56|166.76|0
1647511300000|2022-03-17 10:01:40|166.62|164.82|166.62|164.82|166.62|164.82|166.62|164.82|0
1647511310000|2022-03-17 10:01:50|167.55|165.75|166.93|165.13|167.71|165.91|166.93|165.13|0
1647511320000|2022-03-17 10:02:00|166.78|164.98|167.87|166.07|167.87|166.07|166.78|164.98|0
1647511330000|2022-03-17 10:02:10|168.02|166.22|169.63|167.83|169.86|168.06|165.26|163.46|0
1647511340000|2022-03-17 10:02:20|169|167.2|167.13|165.33|169|167.2|166.98|165.18|0
1647511350000|2022-03-17 10:02:30|166.9|165.1|167.6|165.8|167.6|165.8|166.9|165.1|0
1647511360000|2022-03-17 10:02:40|168.53|166.73|168.69|166.89|168.69|166.89|168.38|166.58|0
1647511370000|2022-03-17 10:02:50|167.13|165.33|166.82|165.02|167.13|165.33|165.97|164.17|0
1647511380000|2022-03-17 10:03:00|166.67|164.87|167.44|165.64|167.44|165.64|166.67|164.87|0
1647511390000|2022-03-17 10:03:10|168.38|166.58|168.22|166.42|168.38|166.58|168.07|166.27|0
1647511400000|2022-03-17 10:03:20|168.69|166.89|168.22|166.42|168.69|166.89|168.22|166.42|0
1647511410000|2022-03-17 10:03:30|168.38|166.58|167.29|165.49|168.38|166.58|167.29|165.49|0
1647511420000|2022-03-17 10:03:40|167.21|165.41|166.9|165.1|167.29|165.49|166.9|165.1|0
1647511430000|2022-03-17 10:03:50|166.98|165.18|166.67|164.87|166.98|165.18|166.67|164.87|0
1647511440000|2022-03-17 10:04:00|166.82|165.02|167.29|165.49|167.29|165.49|166.58|164.78|0
1647511450000|2022-03-17 10:04:10|167.6|165.8|168.22|166.42|168.22|166.42|167.52|165.72|0
1647511460000|2022-03-17 10:04:20|168.38|166.58|167.98|166.18|168.38|166.58|167.98|166.18|0
1647511470000|2022-03-17 10:04:30|168.14|166.34|167.75|165.95|168.22|166.42|167.75|165.95|0
1647511480000|2022-03-17 10:04:40|168.06|166.26|167.91|166.11|168.14|166.34|167.91|166.11|0
1647511490000|2022-03-17 10:04:50|168.22|166.42|167.91|166.11|168.22|166.42|167.67|165.87|0
1647511500000|2022-03-17 10:05:00|167.6|165.8|167.2|165.4|167.6|165.8|167.2|165.4|0
1647511510000|2022-03-17 10:05:10|167.28|165.48|167.13|165.33|167.36|165.56|167.13|165.33|0
1647511520000|2022-03-17 10:05:20|167.05|165.25|166.66|164.86|167.05|165.25|166.51|164.71|0
1647511530000|2022-03-17 10:05:30|166.82|165.02|166.35|164.55|166.82|165.02|166.35|164.55|0
1647511540000|2022-03-17 10:05:40|166.51|164.71|166.27|164.47|166.51|164.71|166.2|164.4|0
1647511550000|2022-03-17 10:05:50|166.51|164.71|166.74|164.94|167.13|165.33|166.51|164.71|0
1647511560000|2022-03-17 10:06:00|166.82|165.02|167.2|165.4|167.2|165.4|166.51|164.71|0
1647511570000|2022-03-17 10:06:10|166.82|165.02|167.13|165.33|167.13|165.33|166.74|164.94|0
1647511580000|2022-03-17 10:06:20|167.2|165.4|167.51|165.71|167.59|165.79|167.2|165.4|0
1647511590000|2022-03-17 10:06:30|167.28|165.48|167.59|165.79|167.59|165.79|167.28|165.48|0
1647511600000|2022-03-17 10:06:40|167.75|165.95|167.75|165.95|167.75|165.95|167.59|165.79|0
1647511610000|2022-03-17 10:06:50|167.82|166.02|166.74|164.94|167.82|166.02|166.74|164.94|0
1647511620000|2022-03-17 10:07:00|166.2|164.4|166.04|164.24|166.27|164.47|166.04|164.24|0
1647511630000|2022-03-17 10:07:10|166.51|164.71|166.97|165.17|166.97|165.17|166.51|164.71|0
1647511640000|2022-03-17 10:07:20|166.82|165.02|166.66|164.86|166.97|165.17|166.66|164.86|0
1647511650000|2022-03-17 10:07:30|166.58|164.78|165.42|163.62|166.82|165.02|165.42|163.62|0
1647511660000|2022-03-17 10:07:40|165.73|163.93|165.73|163.93|166.04|164.24|165.5|163.7|0
1647511670000|2022-03-17 10:07:50|164.5|162.7|163.65|161.85|164.5|162.7|163.65|161.85|0
1647511680000|2022-03-17 10:08:00|163.42|161.62|165.42|163.62|165.42|163.62|163.42|161.62|0
1647511690000|2022-03-17 10:08:10|165.11|163.31|164.72|162.92|165.11|163.31|164.72|162.92|0
1647511700000|2022-03-17 10:08:20|164.57|162.77|164.34|162.54|164.57|162.77|164.34|162.54|0
1647511710000|2022-03-17 10:08:30|164.11|162.31|164.19|162.39|164.19|162.39|163.95|162.15|0
1647511720000|2022-03-17 10:08:40|164.34|162.54|164.65|162.85|164.65|162.85|164.03|162.23|0
1647511730000|2022-03-17 10:08:50|165.27|163.47|165.27|163.47|165.27|163.47|165.11|163.31|0
1647511740000|2022-03-17 10:09:00|164.88|163.08|164.72|162.92|164.88|163.08|164.65|162.85|0
1647511750000|2022-03-17 10:09:10|164.65|162.85|164.65|162.85|164.96|163.16|164.65|162.85|0
1647511760000|2022-03-17 10:09:20|164.26|162.46|164.11|162.31|164.34|162.54|164.03|162.23|0
1647511770000|2022-03-17 10:09:30|164.26|162.46|164.03|162.23|164.26|162.46|164.03|162.23|0
1647511780000|2022-03-17 10:09:40|164.19|162.39|164.72|162.92|164.72|162.92|164.19|162.39|0
1647511790000|2022-03-17 10:09:50|164.8|163|164.96|163.16|164.96|163.16|164.8|163|0
1647511800000|2022-03-17 10:10:00|164.57|162.77|164.49|162.69|164.57|162.77|164.34|162.54|0
1647511810000|2022-03-17 10:10:10|164.65|162.85|164.49|162.69|164.65|162.85|164.34|162.54|0
1647511820000|2022-03-17 10:10:20|164.34|162.54|164.34|162.54|164.34|162.54|164.18|162.38|0
1647511830000|2022-03-17 10:10:30|164.41|162.61|163.88|162.08|164.41|162.61|163.88|162.08|0
1647511840000|2022-03-17 10:10:40|164.18|162.38|164.65|162.85|164.65|162.85|164.1|162.3|0
1647511850000|2022-03-17 10:10:50|164.57|162.77|164.57|162.77|164.57|162.77|164.57|162.77|0
1647511860000|2022-03-17 10:11:00|164.34|162.54|164.18|162.38|164.34|162.54|164.18|162.38|0
1647511870000|2022-03-17 10:11:10|163.95|162.15|164.03|162.23|164.18|162.38|163.95|162.15|0
1647511880000|2022-03-17 10:11:20|163.88|162.08|164.18|162.38|164.18|162.38|163.88|162.08|0
1647511890000|2022-03-17 10:11:30|164.49|162.69|164.87|163.07|164.95|163.15|164.49|162.69|0
1647511900000|2022-03-17 10:11:40|165.03|163.23|165.42|163.62|165.42|163.62|164.64|162.84|0
1647511910000|2022-03-17 10:11:50|166.03|164.23|166.65|164.85|166.65|164.85|166.03|164.23|0
1647511920000|2022-03-17 10:12:00|166.96|165.16|166.34|164.54|166.96|165.16|166.34|164.54|0
1647511930000|2022-03-17 10:12:10|166.03|164.23|167.59|165.79|167.59|165.79|166.03|164.23|0
1647511940000|2022-03-17 10:12:20|167.9|166.1|167.9|166.1|167.9|166.1|167.59|165.79|0
1647511950000|2022-03-17 10:12:30|167.43|165.63|167.5|165.7|167.58|165.78|167.43|165.63|0
1647511960000|2022-03-17 10:12:40|167.43|165.63|167.12|165.32|167.66|165.86|167.12|165.32|0
1647511970000|2022-03-17 10:12:50|167.27|165.47|167.19|165.39|167.27|165.47|166.96|165.16|0
1647511980000|2022-03-17 10:13:00|167.12|165.32|166.65|164.85|167.12|165.32|166.65|164.85|0
1647511990000|2022-03-17 10:13:10|166.73|164.93|166.57|164.77|166.73|164.93|166.5|164.7|0
1647512000000|2022-03-17 10:13:20|166.65|164.85|166.65|164.85|166.65|164.85|166.65|164.85|0
1647512010000|2022-03-17 10:13:30|166.81|165.01|167.19|165.39|167.19|165.39|166.81|165.01|0
1647512020000|2022-03-17 10:13:40|167.12|165.32|166.65|164.85|167.12|165.32|166.5|164.7|0
1647512030000|2022-03-17 10:13:50|166.5|164.7|166.81|165.01|166.96|165.16|166.5|164.7|0
1647512040000|2022-03-17 10:14:00|166.96|165.16|166.81|165.01|166.96|165.16|166.5|164.7|0
1647512050000|2022-03-17 10:14:10|166.65|164.85|167.27|165.47|167.27|165.47|166.65|164.85|0
1647512060000|2022-03-17 10:14:20|167.43|165.63|167.19|165.39|167.43|165.63|167.12|165.32|0
1647512070000|2022-03-17 10:14:30|166.96|165.16|166.81|165.01|166.96|165.16|166.72|164.92|0
1647512080000|2022-03-17 10:14:40|166.72|164.92|166.96|165.16|166.96|165.16|166.65|164.85|0
1647512090000|2022-03-17 10:14:50|166.88|165.08|166.8|165|166.88|165.08|166.8|165|0
1647512100000|2022-03-17 10:15:00|166.96|165.16|166.8|165|167.12|165.32|166.8|165|0
1647512110000|2022-03-17 10:15:10|166.57|164.77|166.65|164.85|166.65|164.85|166.49|164.69|0
1647512120000|2022-03-17 10:15:20|166.8|165|166.57|164.77|166.8|165|166.57|164.77|0
1647512130000|2022-03-17 10:15:30|166.72|164.92|166.34|164.54|166.72|164.92|166.34|164.54|0
1647512140000|2022-03-17 10:15:40|165.87|164.07|166.03|164.23|166.03|164.23|165.72|163.92|0
1647512150000|2022-03-17 10:15:50|165.95|164.15|165.56|163.76|165.95|164.15|165.56|163.76|0
1647512160000|2022-03-17 10:16:00|165.72|163.92|166.18|164.38|166.34|164.54|165.72|163.92|0
1647512170000|2022-03-17 10:16:10|166.03|164.23|166.41|164.61|166.41|164.61|166.03|164.23|0
1647512180000|2022-03-17 10:16:20|166.8|165|166.49|164.69|166.8|165|166.49|164.69|0
1647512190000|2022-03-17 10:16:30|166.65|164.85|165.79|163.99|166.65|164.85|165.72|163.92|0
1647512200000|2022-03-17 10:16:40|165.87|164.07|165.79|163.99|165.87|164.07|165.72|163.92|0
1647512210000|2022-03-17 10:16:50|166.03|164.23|165.87|164.07|166.03|164.23|165.87|164.07|0
1647512220000|2022-03-17 10:17:00|165.79|163.99|165.72|163.92|166.03|164.23|165.72|163.92|0
1647512230000|2022-03-17 10:17:10|165.87|164.07|166.03|164.23|166.03|164.23|165.87|164.07|0
1647512240000|2022-03-17 10:17:20|166.26|164.46|166.34|164.54|166.34|164.54|166.18|164.38|0
1647512250000|2022-03-17 10:17:30|166.18|164.38|166.34|164.54|166.34|164.54|166.18|164.38|0
1647512260000|2022-03-17 10:17:40|166.26|164.46|166.49|164.69|166.49|164.69|166.26|164.46|0
1647512270000|2022-03-17 10:17:50|166.41|164.61|166.96|165.16|166.96|165.16|166.41|164.61|0
1647512280000|2022-03-17 10:18:00|166.65|164.85|166.49|164.69|166.65|164.85|166.34|164.54|0
1647512290000|2022-03-17 10:18:10|166.8|165|167.58|165.78|167.58|165.78|166.8|165|0
1647512300000|2022-03-17 10:18:20|167.42|165.62|167.73|165.93|167.89|166.09|167.27|165.47|0
1647512310000|2022-03-17 10:18:30|167.58|165.78|167.42|165.62|167.58|165.78|167.42|165.62|0
1647512320000|2022-03-17 10:18:40|167.58|165.78|167.89|166.09|167.89|166.09|167.58|165.78|0
1647512330000|2022-03-17 10:18:50|167.73|165.93|167.81|166.01|167.81|166.01|167.73|165.93|0
1647512340000|2022-03-17 10:19:00|167.58|165.78|167.96|166.16|167.96|166.16|167.58|165.78|0
1647512350000|2022-03-17 10:19:10|168.2|166.4|168.12|166.32|168.2|166.4|168.04|166.24|0
1647512360000|2022-03-17 10:19:20|167.89|166.09|168.04|166.24|168.2|166.4|167.89|166.09|0
1647512370000|2022-03-17 10:19:30|168.82|167.02|169.52|167.72|169.92|168.12|168.82|167.02|0
1647512380000|2022-03-17 10:19:40|168.98|167.18|169.05|167.25|169.05|167.25|168.82|167.02|0
1647512390000|2022-03-17 10:19:50|169.21|167.41|169.29|167.49|169.29|167.49|169.21|167.41|0
1647512400000|2022-03-17 10:20:00|169.13|167.33|168.98|167.18|169.21|167.41|168.98|167.18|0
1647512410000|2022-03-17 10:20:10|168.66|166.86|168.35|166.55|168.66|166.86|168.2|166.4|0
1647512420000|2022-03-17 10:20:20|168.43|166.63|168.66|166.86|168.82|167.02|168.43|166.63|0
1647512430000|2022-03-17 10:20:30|168.98|167.18|169.6|167.8|169.6|167.8|168.98|167.18|0
1647512440000|2022-03-17 10:20:40|169.52|167.72|169.68|167.88|169.68|167.88|169.52|167.72|0
1647512450000|2022-03-17 10:20:50|169.76|167.96|169.76|167.96|169.83|168.03|169.76|167.96|0
1647512460000|2022-03-17 10:21:00|169.83|168.03|170.07|168.27|170.07|168.27|169.83|168.03|0
1647512470000|2022-03-17 10:21:10|169.91|168.11|170.23|168.43|170.23|168.43|169.91|168.11|0
1647512480000|2022-03-17 10:21:20|170.07|168.27|170.07|168.27|170.23|168.43|170.07|168.27|0
1647512490000|2022-03-17 10:21:30|170.15|168.35|169.91|168.11|170.15|168.35|169.91|168.11|0
1647512500000|2022-03-17 10:21:40|169.6|167.8|169.76|167.96|169.76|167.96|169.44|167.64|0
1647512510000|2022-03-17 10:21:50|169.6|167.8|169.76|167.96|169.76|167.96|169.6|167.8|0
1647512520000|2022-03-17 10:22:00|169.68|167.88|169.91|168.11|169.91|168.11|169.6|167.8|0
1647512530000|2022-03-17 10:22:10|169.76|167.96|169.99|168.19|169.99|168.19|169.76|167.96|0
1647512540000|2022-03-17 10:22:20|169.83|168.03|170.07|168.27|170.07|168.27|169.83|168.03|0
1647512550000|2022-03-17 10:22:30|170.3|168.5|170.38|168.58|170.54|168.74|170.3|168.5|0
1647512560000|2022-03-17 10:22:40|170.54|168.74|170.7|168.9|170.7|168.9|170.38|168.58|0
1647512570000|2022-03-17 10:22:50|171.01|169.21|170.7|168.9|171.01|169.21|170.54|168.74|0
1647512580000|2022-03-17 10:23:00|170.54|168.74|170.77|168.97|170.77|168.97|170.54|168.74|0
1647512590000|2022-03-17 10:23:10|170.85|169.05|170.93|169.13|170.93|169.13|170.7|168.9|0
1647512600000|2022-03-17 10:23:20|170.7|168.9|170.61|168.81|170.85|169.05|170.54|168.74|0
1647512610000|2022-03-17 10:23:30|171.48|169.68|171.48|169.68|171.48|169.68|171.33|169.53|0
1647512620000|2022-03-17 10:23:40|171.96|170.16|171.8|170|171.96|170.16|171.8|170|0
1647512630000|2022-03-17 10:23:50|171.64|169.84|171.8|170|171.87|170.07|171.64|169.84|0
1647512640000|2022-03-17 10:24:00|171.87|170.07|171.48|169.68|171.87|170.07|171.48|169.68|0
1647512650000|2022-03-17 10:24:10|171.32|169.52|171.24|169.44|171.32|169.52|171.01|169.21|0
1647512660000|2022-03-17 10:24:20|171.48|169.68|171.8|170|171.8|170|171.48|169.68|0
1647512670000|2022-03-17 10:24:30|171.95|170.15|171.87|170.07|171.95|170.15|171.87|170.07|0
1647512680000|2022-03-17 10:24:40|171.48|169.68|171.56|169.76|171.64|169.84|171.48|169.68|0
1647512690000|2022-03-17 10:24:50|171.48|169.68|171.17|169.37|171.48|169.68|171.17|169.37|0
1647512700000|2022-03-17 10:25:00|171.64|169.84|171.8|170|171.8|170|171.64|169.84|0
1647512710000|2022-03-17 10:25:10|171.71|169.91|171.08|169.28|171.71|169.91|171.08|169.28|0
1647512720000|2022-03-17 10:25:20|171.17|169.37|170.69|168.89|171.17|169.37|170.69|168.89|0
1647512730000|2022-03-17 10:25:30|170.54|168.74|171.01|169.21|171.01|169.21|170.54|168.74|0
1647512740000|2022-03-17 10:25:40|170.85|169.05|170.85|169.05|171.16|169.36|170.85|169.05|0
1647512750000|2022-03-17 10:25:50|170.69|168.89|170.69|168.89|170.69|168.89|170.69|168.89|0
1647512760000|2022-03-17 10:26:00|170.38|168.58|170.14|168.34|170.38|168.58|170.06|168.26|0
1647512770000|2022-03-17 10:26:10|170.22|168.42|170.22|168.42|170.22|168.42|170.06|168.26|0
1647512780000|2022-03-17 10:26:20|170.53|168.73|170.22|168.42|170.53|168.73|170.22|168.42|0
1647512790000|2022-03-17 10:26:30|170.45|168.65|170.69|168.89|170.69|168.89|170.45|168.65|0
1647512800000|2022-03-17 10:26:40|170.53|168.73|170.69|168.89|170.69|168.89|170.53|168.73|0
1647512810000|2022-03-17 10:26:50|170.85|169.05|170.69|168.89|170.85|169.05|170.61|168.81|0
1647512820000|2022-03-17 10:27:00|170.77|168.97|170.53|168.73|170.85|169.05|170.53|168.73|0
1647512830000|2022-03-17 10:27:10|170.45|168.65|170.38|168.58|170.53|168.73|170.38|168.58|0
1647512840000|2022-03-17 10:27:20|170.45|168.65|170.53|168.73|170.69|168.89|170.45|168.65|0
1647512850000|2022-03-17 10:27:30|170.38|168.58|169.91|168.11|170.38|168.58|169.91|168.11|0
1647512860000|2022-03-17 10:27:40|169.98|168.18|169.98|168.18|169.98|168.18|169.91|168.11|0
1647512870000|2022-03-17 10:27:50|169.91|168.11|169.75|167.95|169.98|168.18|169.75|167.95|0
1647512880000|2022-03-17 10:28:00|169.91|168.11|169.98|168.18|170.06|168.26|169.9|168.1|0
1647512890000|2022-03-17 10:28:10|169.9|168.1|169.75|167.95|169.9|168.1|169.75|167.95|0
1647512900000|2022-03-17 10:28:20|169.67|167.87|169.75|167.95|169.75|167.95|169.35|167.55|0
1647512910000|2022-03-17 10:28:30|169.67|167.87|170.06|168.26|170.22|168.42|169.67|167.87|0
1647512920000|2022-03-17 10:28:40|169.9|168.1|170.22|168.42|170.22|168.42|169.9|168.1|0
1647512930000|2022-03-17 10:28:50|170.06|168.26|170.06|168.26|170.06|168.26|170.06|168.26|0
1647512940000|2022-03-17 10:29:00|170.14|168.34|170.06|168.26|170.14|168.34|170.06|168.26|0
1647512950000|2022-03-17 10:29:10|170.37|168.57|170.45|168.65|170.45|168.65|170.29|168.49|0
1647512960000|2022-03-17 10:29:20|170.53|168.73|170.37|168.57|170.53|168.73|170.37|168.57|0
1647512970000|2022-03-17 10:29:30|170.69|168.89|171|169.2|171.16|169.36|170.69|168.89|0
1647512980000|2022-03-17 10:29:40|171.16|169.36|171|169.2|171.16|169.36|171|169.2|0
1647512990000|2022-03-17 10:29:50|170.84|169.04|170.84|169.04|170.84|169.04|170.84|169.04|0
1647513000000|2022-03-17 10:30:00|170.92|169.12|170.76|168.96|170.92|169.12|170.76|168.96|0
1647513010000|2022-03-17 10:30:10|170.6|168.8|170.53|168.73|170.6|168.8|170.37|168.57|0
1647513020000|2022-03-17 10:30:20|170.69|168.89|171.23|169.43|171.23|169.43|170.69|168.89|0
1647513030000|2022-03-17 10:30:30|171.47|169.67|171.39|169.59|171.47|169.67|171.39|169.59|0
1647513040000|2022-03-17 10:30:40|171.71|169.91|171.63|169.83|171.71|169.91|171.55|169.75|0
1647513050000|2022-03-17 10:30:50|171.79|169.99|171.79|169.99|171.86|170.06|171.79|169.99|0
1647513060000|2022-03-17 10:31:00|171.63|169.83|171.55|169.75|171.71|169.91|171.55|169.75|0
1647513070000|2022-03-17 10:31:10|171.47|169.67|171.16|169.36|171.47|169.67|171.16|169.36|0
1647513080000|2022-03-17 10:31:20|170.84|169.04|170.68|168.88|170.84|169.04|170.68|168.88|0
1647513090000|2022-03-17 10:31:30|170.45|168.65|170.6|168.8|170.6|168.8|170.37|168.57|0
1647513100000|2022-03-17 10:31:40|170.68|168.88|170.37|168.57|170.68|168.88|170.37|168.57|0
1647513110000|2022-03-17 10:31:50|170.53|168.73|171.63|169.83|171.63|169.83|170.37|168.57|0
1647513120000|2022-03-17 10:32:00|171.47|169.67|171.63|169.83|171.63|169.83|171.39|169.59|0
1647513130000|2022-03-17 10:32:10|171.79|169.99|171.47|169.67|171.79|169.99|171.47|169.67|0
1647513140000|2022-03-17 10:32:20|171.63|169.83|171.94|170.14|171.94|170.14|171.63|169.83|0
1647513150000|2022-03-17 10:32:30|172.1|170.3|172.26|170.46|172.26|170.46|172.1|170.3|0
1647513160000|2022-03-17 10:32:40|171.94|170.14|171.78|169.98|171.94|170.14|171.78|169.98|0
1647513170000|2022-03-17 10:32:50|171.94|170.14|172.57|170.77|172.57|170.77|171.94|170.14|0
1647513180000|2022-03-17 10:33:00|172.42|170.62|172.26|170.46|172.42|170.62|172.1|170.3|0
1647513190000|2022-03-17 10:33:10|172.42|170.62|172.57|170.77|172.57|170.77|172.26|170.46|0
1647513200000|2022-03-17 10:33:20|172.41|170.61|172.26|170.46|172.41|170.61|172.26|170.46|0
1647513210000|2022-03-17 10:33:30|172.41|170.61|172.73|170.93|172.73|170.93|172.41|170.61|0
1647513220000|2022-03-17 10:33:40|172.57|170.77|172.73|170.93|172.73|170.93|172.57|170.77|0
1647513230000|2022-03-17 10:33:50|173.12|171.32|173.36|171.56|173.52|171.72|173.12|171.32|0
1647513240000|2022-03-17 10:34:00|173.2|171.4|173.2|171.4|173.68|171.88|173.2|171.4|0
1647513250000|2022-03-17 10:34:10|173.28|171.48|173.2|171.4|173.52|171.72|173.2|171.4|0
1647513260000|2022-03-17 10:34:20|173.05|171.25|172.73|170.93|173.05|171.25|172.73|170.93|0
1647513270000|2022-03-17 10:34:30|172.57|170.77|172.89|171.09|172.89|171.09|172.57|170.77|0
1647513280000|2022-03-17 10:34:40|172.96|171.16|172.57|170.77|172.96|171.16|172.57|170.77|0
1647513290000|2022-03-17 10:34:50|172.89|171.09|172.89|171.09|172.89|171.09|172.73|170.93|0
1647513300000|2022-03-17 10:35:00|172.65|170.85|172.1|170.3|172.65|170.85|172.1|170.3|0
1647513310000|2022-03-17 10:35:10|171.94|170.14|172.25|170.45|172.25|170.45|171.94|170.14|0
1647513320000|2022-03-17 10:35:20|171.94|170.14|171.78|169.98|172.1|170.3|171.78|169.98|0
1647513330000|2022-03-17 10:35:30|171.86|170.06|171.62|169.82|171.86|170.06|171.47|169.67|0
1647513340000|2022-03-17 10:35:40|171.47|169.67|171.54|169.74|171.54|169.74|171.47|169.67|0
1647513350000|2022-03-17 10:35:50|171.47|169.67|171.38|169.58|171.62|169.82|171.38|169.58|0
1647513360000|2022-03-17 10:36:00|171.46|169.66|171.31|169.51|171.46|169.66|171.31|169.51|0
1647513370000|2022-03-17 10:36:10|170.99|169.19|171.15|169.35|171.15|169.35|170.99|169.19|0
1647513380000|2022-03-17 10:36:20|170.99|169.19|170.83|169.03|170.99|169.19|170.52|168.72|0
1647513390000|2022-03-17 10:36:30|170.68|168.88|170.52|168.72|170.68|168.88|170.52|168.72|0
1647513400000|2022-03-17 10:36:40|170.6|168.8|170.52|168.72|170.6|168.8|170.36|168.56|0
1647513410000|2022-03-17 10:36:50|170.83|169.03|170.68|168.88|170.99|169.19|170.68|168.88|0
1647513420000|2022-03-17 10:37:00|170.6|168.8|170.36|168.56|170.6|168.8|170.36|168.56|0
1647513430000|2022-03-17 10:37:10|170.68|168.88|169.74|167.94|170.68|168.88|169.74|167.94|0
1647513440000|2022-03-17 10:37:20|169.89|168.09|170.21|168.41|170.21|168.41|169.89|168.09|0
1647513450000|2022-03-17 10:37:30|170.36|168.56|170.52|168.72|170.52|168.72|170.36|168.56|0
1647513460000|2022-03-17 10:37:40|170.36|168.56|171.15|169.35|171.15|169.35|170.36|168.56|0
1647513470000|2022-03-17 10:37:50|170.91|169.11|170.99|169.19|170.99|169.19|170.75|168.95|0
1647513480000|2022-03-17 10:38:00|170.68|168.88|170.99|169.19|170.99|169.19|170.68|168.88|0
1647513490000|2022-03-17 10:38:10|171.3|169.5|170.52|168.72|171.3|169.5|170.52|168.72|0
1647513500000|2022-03-17 10:38:20|171.15|169.35|171.46|169.66|171.46|169.66|171.15|169.35|0
1647513510000|2022-03-17 10:38:30|171.3|169.5|171.78|169.98|171.78|169.98|171.3|169.5|0
1647513520000|2022-03-17 10:38:40|171.85|170.05|171.62|169.82|171.85|170.05|171.62|169.82|0
1647513530000|2022-03-17 10:38:50|171.78|169.98|172.09|170.29|172.09|170.29|171.78|169.98|0
1647513540000|2022-03-17 10:39:00|172.25|170.45|172.41|170.61|172.41|170.61|172.25|170.45|0
1647513550000|2022-03-17 10:39:10|172.56|170.76|172.88|171.08|172.88|171.08|172.56|170.76|0
1647513560000|2022-03-17 10:39:20|172.72|170.92|172.64|170.84|172.88|171.08|172.56|170.76|0
1647513570000|2022-03-17 10:39:30|172.72|170.92|172.56|170.76|172.72|170.92|172.56|170.76|0
1647513580000|2022-03-17 10:39:40|172.25|170.45|172.25|170.45|172.25|170.45|172.25|170.45|0
1647513590000|2022-03-17 10:39:50|172.09|170.29|172.25|170.45|172.25|170.45|172.09|170.29|0
1647513600000|2022-03-17 10:40:00|172.01|170.21|171.85|170.05|172.01|170.21|171.77|169.97|0
1647513610000|2022-03-17 10:40:10|171.77|169.97|171.85|170.05|171.85|170.05|171.77|169.97|0
1647513620000|2022-03-17 10:40:20|171.77|169.97|171.93|170.13|171.93|170.13|171.77|169.97|0
1647513630000|2022-03-17 10:40:30|172.25|170.45|172.25|170.45|172.25|170.45|172.25|170.45|0
1647513640000|2022-03-17 10:40:40|172.09|170.29|172.72|170.92|172.72|170.92|172.09|170.29|0
1647513650000|2022-03-17 10:40:50|172.56|170.76|172.56|170.76|172.56|170.76|172.56|170.76|0
1647513660000|2022-03-17 10:41:00|172.4|170.6|172.32|170.52|172.4|170.6|172.25|170.45|0
1647513670000|2022-03-17 10:41:10|172.25|170.45|172.4|170.6|172.4|170.6|172.25|170.45|0
1647513680000|2022-03-17 10:41:20|172.48|170.68|172.4|170.6|172.56|170.76|172.4|170.6|0
1647513690000|2022-03-17 10:41:30|172.32|170.52|172.32|170.52|172.32|170.52|172.25|170.45|0
1647513700000|2022-03-17 10:41:40|172.16|170.36|171.77|169.97|172.16|170.36|171.77|169.97|0
1647513710000|2022-03-17 10:41:50|171.93|170.13|171.85|170.05|171.93|170.13|171.85|170.05|0
1647513720000|2022-03-17 10:42:00|171.77|169.97|171.61|169.81|171.77|169.97|171.46|169.66|0
1647513730000|2022-03-17 10:42:10|171.46|169.66|171.53|169.73|171.53|169.73|171.46|169.66|0
1647513740000|2022-03-17 10:42:20|171.46|169.66|171.53|169.73|171.53|169.73|171.46|169.66|0
1647513750000|2022-03-17 10:42:30|171.61|169.81|170.98|169.18|171.61|169.81|170.98|169.18|0
1647513760000|2022-03-17 10:42:40|171.14|169.34|170.83|169.03|171.14|169.34|170.83|169.03|0
1647513770000|2022-03-17 10:42:50|170.67|168.87|170.51|168.71|170.67|168.87|170.51|168.71|0
1647513780000|2022-03-17 10:43:00|170.74|168.94|171.14|169.34|171.14|169.34|170.74|168.94|0
1647513790000|2022-03-17 10:43:10|170.9|169.1|170.9|169.1|170.98|169.18|170.9|169.1|0
1647513800000|2022-03-17 10:43:20|170.98|169.18|171.3|169.5|171.3|169.5|170.98|169.18|0
1647513810000|2022-03-17 10:43:30|170.98|169.18|170.98|169.18|171.45|169.65|170.98|169.18|0
1647513820000|2022-03-17 10:43:40|171.61|169.81|172.24|170.44|172.24|170.44|171.45|169.65|0
1647513830000|2022-03-17 10:43:50|172.4|170.6|172.4|170.6|172.48|170.68|172.4|170.6|0
1647513840000|2022-03-17 10:44:00|172.56|170.76|171.84|170.04|172.56|170.76|171.84|170.04|0
1647513850000|2022-03-17 10:44:10|171.77|169.97|171.77|169.97|171.77|169.97|171.61|169.81|0
1647513860000|2022-03-17 10:44:20|171.93|170.13|172.4|170.6|172.4|170.6|171.93|170.13|0
1647513870000|2022-03-17 10:44:30|172.47|170.67|172.32|170.52|172.47|170.67|172.24|170.44|0
1647513880000|2022-03-17 10:44:40|172.4|170.6|172.47|170.67|172.56|170.76|172.4|170.6|0
1647513890000|2022-03-17 10:44:50|172.4|170.6|172.63|170.83|172.63|170.83|172.4|170.6|0
1647513900000|2022-03-17 10:45:00|172.56|170.76|171.92|170.12|172.56|170.76|171.92|170.12|0
1647513910000|2022-03-17 10:45:10|171.84|170.04|171.92|170.12|171.92|170.12|171.84|170.04|0
1647513920000|2022-03-17 10:45:20|171.77|169.97|171.45|169.65|171.92|170.12|171.45|169.65|0
1647513930000|2022-03-17 10:45:30|171.37|169.57|171.29|169.49|171.37|169.57|171.29|169.49|0
1647513940000|2022-03-17 10:45:40|171.21|169.41|171.29|169.49|171.29|169.49|171.14|169.34|0
1647513950000|2022-03-17 10:45:50|171.61|169.81|171.92|170.12|171.92|170.12|171.53|169.73|0
1647513960000|2022-03-17 10:46:00|172|170.2|172|170.2|172|170.2|172|170.2|0
1647513970000|2022-03-17 10:46:10|171.61|169.81|171.61|169.81|171.61|169.81|171.61|169.81|0
1647513980000|2022-03-17 10:46:20|171.77|169.97|171.77|169.97|171.77|169.97|171.61|169.81|0
1647513990000|2022-03-17 10:46:30|171.61|169.81|171.92|170.12|171.92|170.12|171.61|169.81|0
1647514000000|2022-03-17 10:46:40|171.68|169.88|171.61|169.81|171.68|169.88|171.61|169.81|0
1647514010000|2022-03-17 10:46:50|171.84|170.04|171.68|169.88|171.84|170.04|171.61|169.81|0
1647514020000|2022-03-17 10:47:00|171.92|170.12|171.76|169.96|171.92|170.12|171.76|169.96|0
1647514030000|2022-03-17 10:47:10|171.61|169.81|171.92|170.12|171.92|170.12|171.61|169.81|0
1647514040000|2022-03-17 10:47:20|172.24|170.44|171.68|169.88|172.24|170.44|171.61|169.81|0
1647514050000|2022-03-17 10:47:30|171.92|170.12|171.92|170.12|171.92|170.12|171.92|170.12|0
1647514060000|2022-03-17 10:47:40|171.84|170.04|171.84|170.04|171.84|170.04|171.76|169.96|0
1647514070000|2022-03-17 10:47:50|171.92|170.12|172.24|170.44|172.24|170.44|171.92|170.12|0
1647514080000|2022-03-17 10:48:00|172.39|170.59|172.87|171.07|172.87|171.07|172.39|170.59|0
1647514090000|2022-03-17 10:48:10|173.03|171.23|172.87|171.07|173.03|171.23|172.87|171.07|0
1647514100000|2022-03-17 10:48:20|172.94|171.14|172.87|171.07|172.94|171.14|172.71|170.91|0
1647514110000|2022-03-17 10:48:30|172.71|170.91|172.87|171.07|173.03|171.23|172.71|170.91|0
1647514120000|2022-03-17 10:48:40|173.03|171.23|173.03|171.23|173.03|171.23|172.87|171.07|0
1647514130000|2022-03-17 10:48:50|172.94|171.14|172.87|171.07|172.94|171.14|172.87|171.07|0
1647514140000|2022-03-17 10:49:00|172.94|171.14|172.87|171.07|173.03|171.23|172.87|171.07|0
1647514150000|2022-03-17 10:49:10|172.71|170.91|172.87|171.07|172.87|171.07|172.55|170.75|0
1647514170000|2022-03-17 10:49:30|173.02|171.22|173.02|171.22|173.02|171.22|173.02|171.22|0
1647514180000|2022-03-17 10:49:40|172.87|171.07|173.02|171.22|173.02|171.22|172.87|171.07|0
1647514190000|2022-03-17 10:49:50|173.18|171.38|173.5|171.7|173.5|171.7|173.18|171.38|0
1647514200000|2022-03-17 10:50:00|173.82|172.02|173.57|171.77|173.82|172.02|173.57|171.77|0
1647514210000|2022-03-17 10:50:10|173.5|171.7|173.5|171.7|173.5|171.7|173.5|171.7|0
1647514220000|2022-03-17 10:50:20|173.66|171.86|173.34|171.54|173.66|171.86|173.34|171.54|0
1647514230000|2022-03-17 10:50:30|173.02|171.22|173.18|171.38|173.34|171.54|173.02|171.22|0
1647514240000|2022-03-17 10:50:40|173.26|171.46|173.02|171.22|173.34|171.54|173.02|171.22|0
1647514250000|2022-03-17 10:50:50|172.86|171.06|172.86|171.06|172.86|171.06|172.71|170.91|0
1647514260000|2022-03-17 10:51:00|173.02|171.22|172.86|171.06|173.02|171.22|172.86|171.06|0
1647514270000|2022-03-17 10:51:10|173.18|171.38|173.02|171.22|173.18|171.38|173.02|171.22|0
1647514280000|2022-03-17 10:51:20|173.1|171.3|172.86|171.06|173.1|171.3|172.86|171.06|0
1647514290000|2022-03-17 10:51:30|172.78|170.98|172.78|170.98|172.78|170.98|172.78|170.98|0
1647514300000|2022-03-17 10:51:40|172.86|171.06|172.86|171.06|173.02|171.22|172.86|171.06|0
1647514310000|2022-03-17 10:51:50|172.55|170.75|172.55|170.75|172.55|170.75|172.55|170.75|0
1647514320000|2022-03-17 10:52:00|172.39|170.59|172.62|170.82|172.7|170.9|172.39|170.59|0
1647514330000|2022-03-17 10:52:10|172.55|170.75|172.7|170.9|172.7|170.9|172.55|170.75|0
1647514350000|2022-03-17 10:52:30|172.55|170.75|172.23|170.43|172.55|170.75|172.23|170.43|0
1647514360000|2022-03-17 10:52:40|172.07|170.27|172.07|170.27|172.07|170.27|172.07|170.27|0
1647514370000|2022-03-17 10:52:50|171.99|170.19|171.91|170.11|171.99|170.19|171.91|170.11|0
1647514380000|2022-03-17 10:53:00|171.76|169.96|171.91|170.11|171.91|170.11|171.76|169.96|0
1647514390000|2022-03-17 10:53:10|172.07|170.27|172.07|170.27|172.07|170.27|172.07|170.27|0
1647514400000|2022-03-17 10:53:20|172.23|170.43|172.07|170.27|172.23|170.43|172.07|170.27|0
1647514410000|2022-03-17 10:53:30|172.23|170.43|172.15|170.35|172.23|170.43|172.07|170.27|0
1647514420000|2022-03-17 10:53:40|172.23|170.43|172.54|170.74|172.7|170.9|172.23|170.43|0
1647514440000|2022-03-17 10:54:00|172.39|170.59|172.46|170.66|172.46|170.66|172.39|170.59|0
1647514450000|2022-03-17 10:54:10|172.54|170.74|172.86|171.06|172.86|171.06|172.54|170.74|0
1647514460000|2022-03-17 10:54:20|173.02|171.22|173.49|171.69|173.49|171.69|173.02|171.22|0
1647514470000|2022-03-17 10:54:30|173.41|171.61|173.18|171.38|173.41|171.61|173.09|171.29|0
1647514480000|2022-03-17 10:54:40|173.33|171.53|173.18|171.38|173.33|171.53|173.18|171.38|0
1647514490000|2022-03-17 10:54:50|173.33|171.53|173.02|171.22|173.33|171.53|173.02|171.22|0
1647514500000|2022-03-17 10:55:00|172.86|171.06|172.54|170.74|173.02|171.22|172.54|170.74|0
1647514510000|2022-03-17 10:55:10|172.38|170.58|172.38|170.58|172.54|170.74|172.38|170.58|0
1647514520000|2022-03-17 10:55:20|172.23|170.43|172.7|170.9|172.7|170.9|172.23|170.43|0
1647514530000|2022-03-17 10:55:30|172.54|170.74|172.54|170.74|172.54|170.74|172.46|170.66|0
1647514550000|2022-03-17 10:55:50|172.38|170.58|172.38|170.58|172.38|170.58|172.38|170.58|0
1647514560000|2022-03-17 10:56:00|172.54|170.74|172.38|170.58|172.54|170.74|172.38|170.58|0
1647514570000|2022-03-17 10:56:10|172.22|170.42|172.46|170.66|172.46|170.66|172.22|170.42|0
1647514580000|2022-03-17 10:56:20|172.7|170.9|173.17|171.37|173.17|171.37|172.7|170.9|0
1647514590000|2022-03-17 10:56:30|173.33|171.53|173.01|171.21|173.33|171.53|173.01|171.21|0
1647514600000|2022-03-17 10:56:40|172.86|171.06|172.86|171.06|173.17|171.37|172.86|171.06|0
1647514610000|2022-03-17 10:56:50|173.17|171.37|173.25|171.45|173.25|171.45|173.17|171.37|0
1647514620000|2022-03-17 10:57:00|173.33|171.53|173.96|172.16|173.96|172.16|173.33|171.53|0
1647514630000|2022-03-17 10:57:10|174.44|172.64|174.12|172.32|174.44|172.64|174.12|172.32|0
1647514640000|2022-03-17 10:57:20|174.04|172.24|173.96|172.16|174.12|172.32|173.96|172.16|0
1647514650000|2022-03-17 10:57:30|174.44|172.64|174.76|172.96|174.92|173.12|174.44|172.64|0
1647514660000|2022-03-17 10:57:40|174.92|173.12|174.76|172.96|174.92|173.12|174.76|172.96|0
1647514670000|2022-03-17 10:57:50|174.6|172.8|174.92|173.12|174.92|173.12|174.6|172.8|0
1647514680000|2022-03-17 10:58:00|174.76|172.96|174.76|172.96|174.76|172.96|174.76|172.96|0
1647514690000|2022-03-17 10:58:10|174.6|172.8|174.6|172.8|174.6|172.8|174.6|172.8|0
1647514700000|2022-03-17 10:58:20|174.44|172.64|174.44|172.64|174.44|172.64|174.44|172.64|0
1647514710000|2022-03-17 10:58:30|174.6|172.8|174.6|172.8|174.6|172.8|174.6|172.8|0
1647514720000|2022-03-17 10:58:40|174.44|172.64|174.28|172.48|174.44|172.64|174.28|172.48|0
1647514730000|2022-03-17 10:58:50|174.36|172.56|174.28|172.48|174.36|172.56|174.28|172.48|0
1647514740000|2022-03-17 10:59:00|174.44|172.64|174.76|172.96|174.76|172.96|174.44|172.64|0
1647514750000|2022-03-17 10:59:10|175.08|173.28|175.07|173.27|175.08|173.28|175.07|173.27|0
1647514760000|2022-03-17 10:59:20|175.71|173.91|175.55|173.75|175.71|173.91|175.39|173.59|0
1647514770000|2022-03-17 10:59:30|175.71|173.91|175.71|173.91|175.71|173.91|175.63|173.83|0
1647514780000|2022-03-17 10:59:40|175.55|173.75|175.71|173.91|175.71|173.91|175.55|173.75|0
1647514790000|2022-03-17 10:59:50|175.55|173.75|175.55|173.75|175.55|173.75|175.39|173.59|0
1647514800000|2022-03-17 11:00:00|175.71|173.91|175.79|173.99|175.87|174.07|175.71|173.91|0
1647514810000|2022-03-17 11:00:10|175.87|174.07|175.71|173.91|175.87|174.07|175.71|173.91|0
1647514820000|2022-03-17 11:00:20|175.47|173.67|174.75|172.95|175.47|173.67|174.75|172.95|0
1647514830000|2022-03-17 11:00:30|174.44|172.64|174.6|172.8|174.75|172.95|174.28|172.48|0
1647514840000|2022-03-17 11:00:40|174.67|172.87|174.75|172.95|174.75|172.95|174.44|172.64|0
1647514850000|2022-03-17 11:00:50|174.6|172.8|174.44|172.64|174.6|172.8|174.44|172.64|0
1647514860000|2022-03-17 11:01:00|174.59|172.79|174.28|172.48|174.59|172.79|174.28|172.48|0
1647514870000|2022-03-17 11:01:10|174.44|172.64|174.75|172.95|174.75|172.95|174.44|172.64|0
1647514880000|2022-03-17 11:01:20|174.83|173.03|174.83|173.03|174.91|173.11|174.75|172.95|0
1647514890000|2022-03-17 11:01:30|174.91|173.11|174.75|172.95|174.91|173.11|174.75|172.95|0
1647514900000|2022-03-17 11:01:40|174.59|172.79|174.43|172.63|174.59|172.79|174.43|172.63|0
1647514910000|2022-03-17 11:01:50|174.59|172.79|174.59|172.79|174.59|172.79|174.59|172.79|0
1647514920000|2022-03-17 11:02:00|174.43|172.63|174.43|172.63|174.59|172.79|174.43|172.63|0
1647514930000|2022-03-17 11:02:10|174.28|172.48|174.59|172.79|174.59|172.79|174.28|172.48|0
1647514940000|2022-03-17 11:02:20|174.43|172.63|174.75|172.95|174.75|172.95|174.43|172.63|0
1647514950000|2022-03-17 11:02:30|174.91|173.11|175.39|173.59|175.39|173.59|174.91|173.11|0
1647514960000|2022-03-17 11:02:40|175.55|173.75|175.55|173.75|175.62|173.82|175.55|173.75|0
1647514970000|2022-03-17 11:02:50|175.71|173.91|175.71|173.91|175.71|173.91|175.71|173.91|0
1647514980000|2022-03-17 11:03:00|175.87|174.07|175.71|173.91|175.87|174.07|175.71|173.91|0
1647514990000|2022-03-17 11:03:10|175.62|173.82|175.39|173.59|175.62|173.82|175.39|173.59|0
1647515000000|2022-03-17 11:03:20|175.71|173.91|175.71|173.91|175.71|173.91|175.55|173.75|0
1647515010000|2022-03-17 11:03:30|175.62|173.82|176.03|174.23|176.03|174.23|175.39|173.59|0
1647515030000|2022-03-17 11:03:50|175.94|174.14|176.03|174.23|176.03|174.23|175.94|174.14|0
1647515040000|2022-03-17 11:04:00|175.87|174.07|175.94|174.14|176.03|174.23|175.87|174.07|0
1647515050000|2022-03-17 11:04:10|175.87|174.07|176.02|174.22|176.02|174.22|175.87|174.07|0
1647515060000|2022-03-17 11:04:20|176.34|174.54|176.98|175.18|176.98|175.18|176.34|174.54|0
1647515070000|2022-03-17 11:04:30|176.9|175.1|177.3|175.5|177.3|175.5|176.9|175.1|0
1647515080000|2022-03-17 11:04:40|177.22|175.42|177.14|175.34|177.22|175.42|177.14|175.34|0
1647515100000|2022-03-17 11:05:00|177.3|175.5|177.3|175.5|177.3|175.5|177.14|175.34|0
1647515110000|2022-03-17 11:05:10|177.62|175.82|178.27|176.47|178.43|176.63|177.62|175.82|0
1647515120000|2022-03-17 11:05:20|177.62|175.82|177.3|175.5|177.62|175.82|177.3|175.5|0
1647515130000|2022-03-17 11:05:30|177.14|175.34|177.14|175.34|177.3|175.5|177.14|175.34|0
1647515140000|2022-03-17 11:05:40|177.3|175.5|177.3|175.5|177.46|175.66|177.3|175.5|0
1647515150000|2022-03-17 11:05:50|177.22|175.42|177.22|175.42|177.3|175.5|177.22|175.42|0
1647515160000|2022-03-17 11:06:00|177.3|175.5|177.22|175.42|177.3|175.5|177.22|175.42|0
1647515170000|2022-03-17 11:06:10|177.14|175.34|177.46|175.66|177.62|175.82|177.14|175.34|0
1647515180000|2022-03-17 11:06:20|177.3|175.5|177.46|175.66|177.46|175.66|177.3|175.5|0
1647515190000|2022-03-17 11:06:30|177.62|175.82|177.46|175.66|177.62|175.82|177.46|175.66|0
1647515200000|2022-03-17 11:06:40|177.62|175.82|177.7|175.9|177.7|175.9|177.62|175.82|0
1647515210000|2022-03-17 11:06:50|177.78|175.98|177.46|175.66|177.78|175.98|177.46|175.66|0
1647515220000|2022-03-17 11:07:00|177.3|175.5|176.98|175.18|177.3|175.5|176.98|175.18|0
1647515230000|2022-03-17 11:07:10|177.14|175.34|176.82|175.02|177.14|175.34|176.82|175.02|0
1647515240000|2022-03-17 11:07:20|176.98|175.18|176.34|174.54|176.98|175.18|176.34|174.54|0
1647515250000|2022-03-17 11:07:30|176.5|174.7|176.58|174.78|176.82|175.02|176.5|174.7|0
1647515260000|2022-03-17 11:07:40|176.66|174.86|176.5|174.7|176.82|175.02|176.5|174.7|0
1647515270000|2022-03-17 11:07:50|176.66|174.86|176.98|175.18|176.98|175.18|176.66|174.86|0
1647515280000|2022-03-17 11:08:00|176.82|175.02|176.98|175.18|176.98|175.18|176.82|175.02|0
1647515290000|2022-03-17 11:08:10|176.66|174.86|176.9|175.1|176.9|175.1|176.66|174.86|0
1647515300000|2022-03-17 11:08:20|176.82|175.02|176.66|174.86|176.82|175.02|176.66|174.86|0
1647515310000|2022-03-17 11:08:30|176.5|174.7|176.5|174.7|176.66|174.86|176.5|174.7|0
1647515320000|2022-03-17 11:08:40|176.66|174.86|176.98|175.18|176.98|175.18|176.66|174.86|0
1647515330000|2022-03-17 11:08:50|176.82|175.02|176.5|174.7|176.82|175.02|176.5|174.7|0
1647515340000|2022-03-17 11:09:00|176.66|174.86|176.73|174.93|176.73|174.93|176.66|174.86|0
1647515350000|2022-03-17 11:09:10|176.98|175.18|176.98|175.18|176.98|175.18|176.89|175.09|0
1647515360000|2022-03-17 11:09:20|176.82|175.02|176.82|175.02|176.82|175.02|176.82|175.02|0
1647515370000|2022-03-17 11:09:30|176.98|175.18|176.82|175.02|176.98|175.18|176.82|175.02|0
1647515380000|2022-03-17 11:09:40|176.98|175.18|177.05|175.25|177.14|175.34|176.98|175.18|0
1647515390000|2022-03-17 11:09:50|177.14|175.34|177.3|175.5|177.46|175.66|177.14|175.34|0
1647515400000|2022-03-17 11:10:00|177.46|175.66|177.46|175.66|177.46|175.66|177.37|175.57|0
1647515410000|2022-03-17 11:10:10|177.3|175.5|177.14|175.34|177.3|175.5|177.14|175.34|0
1647515420000|2022-03-17 11:10:20|177.21|175.41|177.3|175.5|177.3|175.5|177.21|175.41|0
1647515430000|2022-03-17 11:10:30|177.14|175.34|177.46|175.66|177.46|175.66|177.14|175.34|0
1647515440000|2022-03-17 11:10:40|177.3|175.5|176.82|175.02|177.37|175.57|176.82|175.02|0
1647515450000|2022-03-17 11:10:50|176.66|174.86|176.66|174.86|176.66|174.86|176.66|174.86|0
1647515460000|2022-03-17 11:11:00|176.65|174.85|176.65|174.85|176.65|174.85|176.41|174.61|0
1647515470000|2022-03-17 11:11:10|176.57|174.77|176.41|174.61|176.57|174.77|176.41|174.61|0
1647515480000|2022-03-17 11:11:20|176.49|174.69|176.49|174.69|176.49|174.69|176.49|174.69|0
1647515490000|2022-03-17 11:11:30|176.57|174.77|176.73|174.93|176.73|174.93|176.49|174.69|0
1647515500000|2022-03-17 11:11:40|176.65|174.85|176.65|174.85|176.65|174.85|176.49|174.69|0
1647515510000|2022-03-17 11:11:50|176.81|175.01|177.13|175.33|177.13|175.33|176.81|175.01|0
1647515520000|2022-03-17 11:12:00|176.97|175.17|176.81|175.01|176.97|175.17|176.81|175.01|0
1647515530000|2022-03-17 11:12:10|176.49|174.69|176.33|174.53|176.65|174.85|176.33|174.53|0
1647515540000|2022-03-17 11:12:20|176.65|174.85|176.33|174.53|176.65|174.85|176.33|174.53|0
1647515550000|2022-03-17 11:12:30|176.17|174.37|176.33|174.53|176.33|174.53|176.17|174.37|0
1647515560000|2022-03-17 11:12:40|176.41|174.61|176.33|174.53|176.49|174.69|176.33|174.53|0
1647515570000|2022-03-17 11:12:50|176.17|174.37|176.33|174.53|176.33|174.53|176.17|174.37|0
1647515580000|2022-03-17 11:13:00|176.17|174.37|176.33|174.53|176.41|174.61|176.17|174.37|0
1647515590000|2022-03-17 11:13:10|176.17|174.37|176.17|174.37|176.17|174.37|176.17|174.37|0
1647515600000|2022-03-17 11:13:20|176.01|174.21|176.33|174.53|176.33|174.53|176.01|174.21|0
1647515610000|2022-03-17 11:13:30|176.17|174.37|176.01|174.21|176.17|174.37|176.01|174.21|0
1647515620000|2022-03-17 11:13:40|176.09|174.29|176.17|174.37|176.25|174.45|176.09|174.29|0
1647515630000|2022-03-17 11:13:50|176.33|174.53|176.33|174.53|176.33|174.53|176.33|174.53|0
1647515640000|2022-03-17 11:14:00|176.41|174.61|176.49|174.69|176.49|174.69|176.33|174.53|0
1647515660000|2022-03-17 11:14:20|176.65|174.85|176.17|174.37|176.65|174.85|176.17|174.37|0
1647515680000|2022-03-17 11:14:40|176.33|174.53|176.33|174.53|176.33|174.53|176.33|174.53|0
1647515690000|2022-03-17 11:14:50|176.49|174.69|176.65|174.85|176.65|174.85|176.49|174.69|0
1647515700000|2022-03-17 11:15:00|176.73|174.93|176.65|174.85|176.73|174.93|176.65|174.85|0
1647515710000|2022-03-17 11:15:10|176.49|174.69|176.49|174.69|176.49|174.69|176.33|174.53|0
1647515720000|2022-03-17 11:15:20|176.65|174.85|176.49|174.69|176.65|174.85|176.49|174.69|0
1647515730000|2022-03-17 11:15:30|176.65|174.85|176.65|174.85|176.65|174.85|176.65|174.85|0
1647515740000|2022-03-17 11:15:40|176.81|175.01|176.81|175.01|176.97|175.17|176.81|175.01|0
1647515750000|2022-03-17 11:15:50|176.65|174.85|176.49|174.69|176.65|174.85|176.49|174.69|0
1647515760000|2022-03-17 11:16:00|176.56|174.76|176.65|174.85|176.65|174.85|176.49|174.69|0
1647515780000|2022-03-17 11:16:20|176.97|175.17|176.97|175.17|176.97|175.17|176.88|175.08|0
1647515790000|2022-03-17 11:16:30|177.29|175.49|177.2|175.4|177.29|175.49|177.13|175.33|0
1647515800000|2022-03-17 11:16:40|177.45|175.65|176.81|175.01|177.45|175.65|176.81|175.01|0
1647515810000|2022-03-17 11:16:50|176.97|175.17|176.97|175.17|176.97|175.17|176.81|175.01|0
1647515820000|2022-03-17 11:17:00|177.04|175.24|176.81|175.01|177.04|175.24|176.81|175.01|0
1647515830000|2022-03-17 11:17:10|177.13|175.33|177.13|175.33|177.13|175.33|176.97|175.17|0
1647515840000|2022-03-17 11:17:20|176.97|175.17|176.97|175.17|177.13|175.33|176.97|175.17|0
1647515850000|2022-03-17 11:17:30|177.13|175.33|177.13|175.33|177.13|175.33|177.13|175.33|0
1647515860000|2022-03-17 11:17:40|176.97|175.17|176.97|175.17|176.97|175.17|176.97|175.17|0
1647515870000|2022-03-17 11:17:50|177.13|175.33|176.97|175.17|177.13|175.33|176.97|175.17|0
1647515880000|2022-03-17 11:18:00|176.88|175.08|176.64|174.84|176.88|175.08|176.64|174.84|0
1647515900000|2022-03-17 11:18:20|176.8|175|174.23|172.43|176.8|175|174.23|172.43|0
1647515910000|2022-03-17 11:18:30|174.39|172.59|174.07|172.27|174.39|172.59|174.07|172.27|0
1647515920000|2022-03-17 11:18:40|173.91|172.11|174.07|172.27|174.07|172.27|173.91|172.11|0
1647515930000|2022-03-17 11:18:50|173.91|172.11|174.07|172.27|174.07|172.27|173.91|172.11|0
1647515940000|2022-03-17 11:19:00|173.43|171.63|172.95|171.15|173.43|171.63|172.95|171.15|0
1647515950000|2022-03-17 11:19:10|173.11|171.31|172.95|171.15|173.11|171.31|172.95|171.15|0
1647515960000|2022-03-17 11:19:20|173.11|171.31|173.18|171.38|173.27|171.47|173.11|171.31|0
1647515970000|2022-03-17 11:19:30|173.27|171.47|172.95|171.15|173.27|171.47|172.95|171.15|0
1647515990000|2022-03-17 11:19:50|172.79|170.99|172.7|170.9|172.79|170.99|172.7|170.9|0
1647516000000|2022-03-17 11:20:00|172.79|170.99|172.79|170.99|173.11|171.31|172.79|170.99|0
1647516010000|2022-03-17 11:20:10|172.63|170.83|172.63|170.83|172.63|170.83|172.63|170.83|0
1647516020000|2022-03-17 11:20:20|172.15|170.35|172.31|170.51|172.31|170.51|172.15|170.35|0
1647516030000|2022-03-17 11:20:30|172.15|170.35|171.99|170.19|172.15|170.35|171.99|170.19|0
1647516040000|2022-03-17 11:20:40|171.83|170.03|171.83|170.03|171.83|170.03|171.83|170.03|0
1647516060000|2022-03-17 11:21:00|171.99|170.19|171.99|170.19|171.99|170.19|171.99|170.19|0
1647516070000|2022-03-17 11:21:10|171.83|170.03|171.59|169.79|171.83|170.03|171.59|169.79|0
1647516080000|2022-03-17 11:21:20|171.51|169.71|171.51|169.71|171.51|169.71|171.51|169.71|0
1647516090000|2022-03-17 11:21:30|171.67|169.87|171.19|169.39|171.67|169.87|171.19|169.39|0
1647516100000|2022-03-17 11:21:40|171.03|169.23|171.03|169.23|171.03|169.23|171.03|169.23|0
1647516110000|2022-03-17 11:21:50|171.11|169.31|170.87|169.07|171.11|169.31|170.87|169.07|0
1647516120000|2022-03-17 11:22:00|171.03|169.23|171.03|169.23|171.11|169.31|171.03|169.23|0
1647516130000|2022-03-17 11:22:10|170.87|169.07|171.03|169.23|171.19|169.39|170.87|169.07|0
1647516140000|2022-03-17 11:22:20|171.19|169.39|171.19|169.39|171.19|169.39|171.03|169.23|0
1647516150000|2022-03-17 11:22:30|171.03|169.23|171.19|169.39|171.19|169.39|171.03|169.23|0
1647516160000|2022-03-17 11:22:40|171.51|169.71|171.11|169.31|171.51|169.71|171.11|169.31|0
1647516170000|2022-03-17 11:22:50|171.03|169.23|171.11|169.31|171.19|169.39|171.03|169.23|0
1647516180000|2022-03-17 11:23:00|171.03|169.23|171.03|169.23|171.11|169.31|171.03|169.23|0
1647516190000|2022-03-17 11:23:10|170.87|169.07|171.03|169.23|171.03|169.23|170.71|168.91|0
1647516200000|2022-03-17 11:23:20|170.95|169.15|171.03|169.23|171.03|169.23|170.95|169.15|0
1647516210000|2022-03-17 11:23:30|171.19|169.39|171.03|169.23|171.19|169.39|171.03|169.23|0
1647516220000|2022-03-17 11:23:40|171.35|169.55|171.35|169.55|171.35|169.55|171.35|169.55|0
1647516230000|2022-03-17 11:23:50|171.51|169.71|171.9|170.1|171.9|170.1|171.51|169.71|0
1647516240000|2022-03-17 11:24:00|171.82|170.02|171.66|169.86|171.82|170.02|171.66|169.86|0
1647516250000|2022-03-17 11:24:10|171.82|170.02|171.82|170.02|171.82|170.02|171.82|170.02|0
1647516260000|2022-03-17 11:24:20|171.66|169.86|171.5|169.7|171.66|169.86|171.5|169.7|0
1647516270000|2022-03-17 11:24:30|171.74|169.94|171.82|170.02|171.82|170.02|171.74|169.94|0
1647516280000|2022-03-17 11:24:40|171.66|169.86|171.66|169.86|171.66|169.86|171.66|169.86|0
1647516290000|2022-03-17 11:24:50|171.82|170.02|171.66|169.86|171.82|170.02|171.66|169.86|0
1647516300000|2022-03-17 11:25:00|171.58|169.78|171.82|170.02|171.82|170.02|171.58|169.78|0
1647516310000|2022-03-17 11:25:10|171.74|169.94|170.07|168.27|171.74|169.94|170.07|168.27|0
1647516320000|2022-03-17 11:25:20|170.23|168.43|170.07|168.27|170.23|168.43|170.07|168.27|0
1647516330000|2022-03-17 11:25:30|169.92|168.12|169.6|167.8|169.92|168.12|169.44|167.64|0
1647516340000|2022-03-17 11:25:40|169.76|167.96|169.67|167.87|169.76|167.96|169.67|167.87|0
1647516350000|2022-03-17 11:25:50|169.76|167.96|170.23|168.43|170.23|168.43|169.76|167.96|0
1647516360000|2022-03-17 11:26:00|169.99|168.19|170.55|168.75|170.55|168.75|169.99|168.19|0
1647516370000|2022-03-17 11:26:10|170.39|168.59|170.39|168.59|170.39|168.59|170.15|168.35|0
1647516380000|2022-03-17 11:26:20|170.55|168.75|170.55|168.75|170.55|168.75|170.55|168.75|0
1647516390000|2022-03-17 11:26:30|170.62|168.82|170.71|168.91|170.71|168.91|170.55|168.75|0
1647516400000|2022-03-17 11:26:40|170.78|168.98|171.02|169.22|171.02|169.22|170.78|168.98|0
1647516410000|2022-03-17 11:26:50|170.86|169.06|170.86|169.06|170.94|169.14|170.86|169.06|0
1647516420000|2022-03-17 11:27:00|170.55|168.75|170.55|168.75|170.71|168.91|170.55|168.75|0
1647516430000|2022-03-17 11:27:10|170.71|168.91|170.71|168.91|170.71|168.91|170.71|168.91|0
1647516440000|2022-03-17 11:27:20|171.1|169.3|171.18|169.38|171.18|169.38|171.02|169.22|0
1647516450000|2022-03-17 11:27:30|171.02|169.22|171.1|169.3|171.1|169.3|171.02|169.22|0
1647516460000|2022-03-17 11:27:40|171.02|169.22|171.1|169.3|171.1|169.3|171.02|169.22|0
1647516470000|2022-03-17 11:27:50|171.18|169.38|171.26|169.46|171.34|169.54|171.18|169.38|0
1647516480000|2022-03-17 11:28:00|171.34|169.54|171.5|169.7|171.5|169.7|171.34|169.54|0
1647516490000|2022-03-17 11:28:10|171.58|169.78|171.66|169.86|171.66|169.86|171.58|169.78|0
1647516500000|2022-03-17 11:28:20|171.89|170.09|171.82|170.02|171.98|170.18|171.66|169.86|0
1647516510000|2022-03-17 11:28:30|171.66|169.86|171.66|169.86|171.66|169.86|171.66|169.86|0
1647516520000|2022-03-17 11:28:40|171.82|170.02|171.82|170.02|171.82|170.02|171.82|170.02|0
1647516530000|2022-03-17 11:28:50|171.66|169.86|171.82|170.02|171.82|170.02|171.57|169.77|0
1647516540000|2022-03-17 11:29:00|171.66|169.86|171.5|169.7|171.66|169.86|171.5|169.7|0
1647516550000|2022-03-17 11:29:10|171.34|169.54|171.34|169.54|171.34|169.54|171.26|169.46|0
1647516560000|2022-03-17 11:29:20|171.18|169.38|171.34|169.54|171.34|169.54|171.18|169.38|0
1647516570000|2022-03-17 11:29:30|171.5|169.7|171.5|169.7|171.5|169.7|171.34|169.54|0
1647516580000|2022-03-17 11:29:40|171.34|169.54|171.34|169.54|171.34|169.54|171.34|169.54|0
1647516590000|2022-03-17 11:29:50|171.26|169.46|170.86|169.06|171.26|169.46|170.86|169.06|0
1647516600000|2022-03-17 11:30:00|170.78|168.98|170.54|168.74|170.86|169.06|170.54|168.74|0
1647516610000|2022-03-17 11:30:10|170.62|168.82|170.3|168.5|170.62|168.82|170.3|168.5|0
1647516620000|2022-03-17 11:30:20|170.23|168.43|170.7|168.9|170.7|168.9|170.23|168.43|0
1647516630000|2022-03-17 11:30:30|170.62|168.82|170.54|168.74|170.7|168.9|170.54|168.74|0
1647516640000|2022-03-17 11:30:40|170.7|168.9|170.62|168.82|170.7|168.9|170.38|168.58|0
1647516650000|2022-03-17 11:30:50|170.7|168.9|170.7|168.9|170.7|168.9|170.7|168.9|0
1647516660000|2022-03-17 11:31:00|170.78|168.98|170.62|168.82|170.78|168.98|170.62|168.82|0
1647516670000|2022-03-17 11:31:10|170.54|168.74|170.7|168.9|170.7|168.9|170.54|168.74|0
1647516680000|2022-03-17 11:31:20|170.54|168.74|170.54|168.74|170.54|168.74|170.38|168.58|0
1647516690000|2022-03-17 11:31:30|170.7|168.9|170.62|168.82|170.7|168.9|170.62|168.82|0
1647516700000|2022-03-17 11:31:40|170.7|168.9|170.86|169.06|170.86|169.06|170.7|168.9|0
1647516710000|2022-03-17 11:31:50|170.54|168.74|170.7|168.9|170.7|168.9|170.54|168.74|0
1647516720000|2022-03-17 11:32:00|170.46|168.66|170.54|168.74|170.54|168.74|170.46|168.66|0
1647516740000|2022-03-17 11:32:20|170.38|168.58|170.54|168.74|170.54|168.74|170.38|168.58|0
1647516750000|2022-03-17 11:32:30|170.46|168.66|170.54|168.74|170.54|168.74|170.46|168.66|0
1647516760000|2022-03-17 11:32:40|170.62|168.82|170.7|168.9|170.7|168.9|170.62|168.82|0
1647516770000|2022-03-17 11:32:50|170.54|168.74|170.38|168.58|170.54|168.74|170.38|168.58|0
1647516780000|2022-03-17 11:33:00|170.3|168.5|170.54|168.74|170.54|168.74|170.3|168.5|0
1647516790000|2022-03-17 11:33:10|170.61|168.81|170.7|168.9|170.7|168.9|170.54|168.74|0
1647516800000|2022-03-17 11:33:20|170.38|168.58|170.86|169.06|170.86|169.06|170.38|168.58|0
1647516810000|2022-03-17 11:33:30|170.7|168.9|171.49|169.69|171.49|169.69|170.7|168.9|0
1647516820000|2022-03-17 11:33:40|171.81|170.01|171.81|170.01|171.97|170.17|171.81|170.01|0
1647516830000|2022-03-17 11:33:50|171.97|170.17|171.97|170.17|172.05|170.25|171.97|170.17|0
1647516840000|2022-03-17 11:34:00|171.81|170.01|171.65|169.85|171.81|170.01|171.65|169.85|0
1647516850000|2022-03-17 11:34:10|171.57|169.77|171.01|169.21|171.57|169.77|171.01|169.21|0
1647516860000|2022-03-17 11:34:20|171.49|169.69|171.33|169.53|171.49|169.69|171.33|169.53|0
1647516870000|2022-03-17 11:34:30|171.01|169.21|171.01|169.21|171.01|169.21|171.01|169.21|0
1647516880000|2022-03-17 11:34:40|170.77|168.97|171.01|169.21|171.01|169.21|170.77|168.97|0
1647516890000|2022-03-17 11:34:50|170.7|168.9|170.85|169.05|170.85|169.05|170.69|168.89|0
1647516900000|2022-03-17 11:35:00|170.77|168.97|170.69|168.89|170.77|168.97|170.54|168.74|0
1647516910000|2022-03-17 11:35:10|170.85|169.05|170.69|168.89|170.85|169.05|170.69|168.89|0
1647516920000|2022-03-17 11:35:20|170.38|168.58|170.54|168.74|170.69|168.89|170.38|168.58|0
1647516930000|2022-03-17 11:35:30|170.38|168.58|170.38|168.58|170.54|168.74|170.38|168.58|0
1647516940000|2022-03-17 11:35:40|170.54|168.74|170.38|168.58|170.69|168.89|170.38|168.58|0
1647516950000|2022-03-17 11:35:50|170.53|168.73|170.22|168.42|170.53|168.73|170.22|168.42|0
1647516960000|2022-03-17 11:36:00|170.38|168.58|170.53|168.73|170.53|168.73|170.38|168.58|0
1647516970000|2022-03-17 11:36:10|170.38|168.58|170.38|168.58|170.38|168.58|170.29|168.49|0
1647516980000|2022-03-17 11:36:20|170.45|168.65|170.85|169.05|170.93|169.13|170.45|168.65|0
1647516990000|2022-03-17 11:36:30|170.93|169.13|171.17|169.37|171.17|169.37|170.93|169.13|0
1647517000000|2022-03-17 11:36:40|171.25|169.45|171.17|169.37|171.33|169.53|171.17|169.37|0
1647517010000|2022-03-17 11:36:50|171.33|169.53|171.33|169.53|171.33|169.53|171.17|169.37|0
1647517020000|2022-03-17 11:37:00|171.17|169.37|170.69|168.89|171.17|169.37|170.69|168.89|0
1647517030000|2022-03-17 11:37:10|170.53|168.73|170.45|168.65|170.53|168.73|170.45|168.65|0
1647517040000|2022-03-17 11:37:20|170.37|168.57|170.06|168.26|170.37|168.57|170.06|168.26|0
1647517050000|2022-03-17 11:37:30|169.74|167.94|169.58|167.78|169.74|167.94|169.58|167.78|0
1647517060000|2022-03-17 11:37:40|169.74|167.94|169.74|167.94|169.74|167.94|169.74|167.94|0
1647517070000|2022-03-17 11:37:50|169.58|167.78|169.58|167.78|169.58|167.78|169.5|167.7|0
1647517080000|2022-03-17 11:38:00|169.74|167.94|169.58|167.78|169.74|167.94|169.58|167.78|0
1647517090000|2022-03-17 11:38:10|169.66|167.86|169.58|167.78|169.66|167.86|169.58|167.78|0
1647517100000|2022-03-17 11:38:20|169.5|167.7|169.42|167.62|169.5|167.7|169.42|167.62|0
1647517110000|2022-03-17 11:38:30|169.5|167.7|169.58|167.78|169.58|167.78|169.42|167.62|0
1647517120000|2022-03-17 11:38:40|169.42|167.62|169.26|167.46|169.42|167.62|169.26|167.46|0
1647517130000|2022-03-17 11:38:50|168.95|167.15|169.26|167.46|169.26|167.46|168.95|167.15|0
1647517140000|2022-03-17 11:39:00|169.02|167.22|169.1|167.3|169.11|167.31|168.95|167.15|0
1647517150000|2022-03-17 11:39:10|169.26|167.46|169.26|167.46|169.26|167.46|169.26|167.46|0
1647517160000|2022-03-17 11:39:20|169.34|167.54|169.42|167.62|169.42|167.62|169.34|167.54|0
1647517170000|2022-03-17 11:39:30|169.26|167.46|168.79|166.99|169.26|167.46|168.79|166.99|0
1647517180000|2022-03-17 11:39:40|168.86|167.06|168.86|167.06|168.86|167.06|168.86|167.06|0
1647517190000|2022-03-17 11:39:50|168.79|166.99|168.47|166.67|168.79|166.99|168.47|166.67|0
1647517200000|2022-03-17 11:40:00|168.63|166.83|168.55|166.75|168.79|166.99|168.55|166.75|0
1647517210000|2022-03-17 11:40:10|169.1|167.3|169.42|167.62|169.42|167.62|169.1|167.3|0
1647517220000|2022-03-17 11:40:20|169.26|167.46|169.1|167.3|169.26|167.46|168.95|167.15|0
1647517230000|2022-03-17 11:40:30|169.26|167.46|169.1|167.3|169.26|167.46|169.1|167.3|0
1647517240000|2022-03-17 11:40:40|168.94|167.14|169.02|167.22|169.02|167.22|168.94|167.14|0
1647517250000|2022-03-17 11:40:50|168.94|167.14|168.94|167.14|169.1|167.3|168.94|167.14|0
1647517260000|2022-03-17 11:41:00|168.79|166.99|169.1|167.3|169.18|167.38|168.79|166.99|0
1647517270000|2022-03-17 11:41:10|169.26|167.46|169.42|167.62|169.42|167.62|169.26|167.46|0
1647517280000|2022-03-17 11:41:20|169.26|167.46|168.79|166.99|169.26|167.46|168.79|166.99|0
1647517290000|2022-03-17 11:41:30|168.94|167.14|168.79|166.99|168.94|167.14|168.7|166.9|0
1647517300000|2022-03-17 11:41:40|168.86|167.06|168.31|166.51|168.86|167.06|168.31|166.51|0
1647517310000|2022-03-17 11:41:50|168.15|166.35|168|166.2|168.15|166.35|167.84|166.04|0
1647517320000|2022-03-17 11:42:00|168.15|166.35|167.68|165.88|168.15|166.35|167.68|165.88|0
1647517330000|2022-03-17 11:42:10|167.84|166.04|168.15|166.35|168.15|166.35|167.84|166.04|0
1647517340000|2022-03-17 11:42:20|168.31|166.51|168.15|166.35|168.31|166.51|168.15|166.35|0
1647517350000|2022-03-17 11:42:30|168|166.2|168.31|166.51|168.31|166.51|168|166.2|0
1647517360000|2022-03-17 11:42:40|168.15|166.35|167.84|166.04|168.15|166.35|167.84|166.04|0
1647517370000|2022-03-17 11:42:50|167.52|165.72|167.68|165.88|167.68|165.88|167.52|165.72|0
1647517380000|2022-03-17 11:43:00|167.21|165.41|167.21|165.41|167.21|165.41|167.21|165.41|0
1647517390000|2022-03-17 11:43:10|167.37|165.57|168.15|166.35|168.15|166.35|167.37|165.57|0
1647517400000|2022-03-17 11:43:20|167.68|165.88|167.68|165.88|167.84|166.04|167.52|165.72|0
1647517410000|2022-03-17 11:43:30|167.84|166.04|168.15|166.35|168.15|166.35|167.84|166.04|0
1647517420000|2022-03-17 11:43:40|167.99|166.19|168.07|166.27|168.07|166.27|167.99|166.19|0
1647517430000|2022-03-17 11:43:50|167.84|166.04|167.52|165.72|167.84|166.04|167.52|165.72|0
1647517440000|2022-03-17 11:44:00|167.68|165.88|168.15|166.35|168.15|166.35|167.68|165.88|0
1647517450000|2022-03-17 11:44:10|167.84|166.04|167.52|165.72|167.99|166.19|167.52|165.72|0
1647517460000|2022-03-17 11:44:20|167.68|165.88|167.28|165.48|167.68|165.88|167.21|165.41|0
1647517470000|2022-03-17 11:44:30|167.21|165.41|167.36|165.56|167.36|165.56|167.21|165.41|0
1647517480000|2022-03-17 11:44:40|167.52|165.72|167.6|165.8|167.6|165.8|167.36|165.56|0
1647517490000|2022-03-17 11:44:50|167.68|165.88|167.99|166.19|167.99|166.19|167.68|165.88|0
1647517500000|2022-03-17 11:45:00|167.91|166.11|168.15|166.35|168.15|166.35|167.83|166.03|0
1647517510000|2022-03-17 11:45:10|167.99|166.19|167.99|166.19|167.99|166.19|167.91|166.11|0
1647517520000|2022-03-17 11:45:20|167.83|166.03|167.68|165.88|167.83|166.03|167.68|165.88|0
1647517530000|2022-03-17 11:45:30|167.52|165.72|168.15|166.35|168.15|166.35|167.52|165.72|0
1647517540000|2022-03-17 11:45:40|167.68|165.88|167.83|166.03|167.83|166.03|167.68|165.88|0
1647517550000|2022-03-17 11:45:50|167.68|165.88|167.83|166.03|167.83|166.03|167.59|165.79|0
1647517560000|2022-03-17 11:46:00|167.91|166.11|167.68|165.88|167.91|166.11|167.68|165.88|0
1647517570000|2022-03-17 11:46:10|167.36|165.56|167.52|165.72|167.68|165.88|167.36|165.56|0
1647517580000|2022-03-17 11:46:20|167.68|165.88|168.85|167.05|168.85|167.05|167.68|165.88|0
1647517590000|2022-03-17 11:46:30|168.94|167.14|168.78|166.98|168.94|167.14|168.78|166.98|0
1647517600000|2022-03-17 11:46:40|168.94|167.14|169.41|167.61|169.41|167.61|168.94|167.14|0
1647517610000|2022-03-17 11:46:50|169.64|167.84|169.57|167.77|169.64|167.84|169.57|167.77|0
1647517620000|2022-03-17 11:47:00|169.64|167.84|169.73|167.93|169.73|167.93|169.64|167.84|0
1647517630000|2022-03-17 11:47:10|169.57|167.77|169.57|167.77|169.57|167.77|169.57|167.77|0
1647517640000|2022-03-17 11:47:20|168.3|166.5|168.46|166.66|168.54|166.74|168.3|166.5|0
1647517650000|2022-03-17 11:47:30|168.62|166.82|168.94|167.14|168.94|167.14|168.62|166.82|0
1647517660000|2022-03-17 11:47:40|169.09|167.29|169.09|167.29|169.09|167.29|169.01|167.21|0
1647517670000|2022-03-17 11:47:50|169.25|167.45|169.25|167.45|169.25|167.45|169.25|167.45|0
1647517680000|2022-03-17 11:48:00|168.93|167.13|168.46|166.66|168.93|167.13|168.3|166.5|0
1647517690000|2022-03-17 11:48:10|168.62|166.82|168.46|166.66|168.62|166.82|168.46|166.66|0
1647517700000|2022-03-17 11:48:20|168.62|166.82|168.78|166.98|168.93|167.13|168.62|166.82|0
1647517710000|2022-03-17 11:48:30|168.93|167.13|168.93|167.13|169.01|167.21|168.93|167.13|0
1647517720000|2022-03-17 11:48:40|169.01|167.21|169.01|167.21|169.09|167.29|169.01|167.21|0
1647517730000|2022-03-17 11:48:50|169.09|167.29|169.09|167.29|169.25|167.45|169.09|167.29|0
1647517740000|2022-03-17 11:49:00|169.17|167.37|169.09|167.29|169.17|167.37|169.09|167.29|0
1647517750000|2022-03-17 11:49:10|169.25|167.45|169.09|167.29|169.41|167.61|169.09|167.29|0
1647517760000|2022-03-17 11:49:20|169.17|167.37|168.77|166.97|169.17|167.37|168.77|166.97|0
1647517770000|2022-03-17 11:49:30|169.17|167.37|169.09|167.29|169.17|167.37|169.01|167.21|0
1647517780000|2022-03-17 11:49:40|168.93|167.13|168.93|167.13|169.25|167.45|168.93|167.13|0
1647517790000|2022-03-17 11:49:50|168.62|166.82|168.46|166.66|168.62|166.82|168.46|166.66|0
1647517800000|2022-03-17 11:50:00|168.62|166.82|168.3|166.5|168.62|166.82|168.3|166.5|0
1647517810000|2022-03-17 11:50:10|168.14|166.34|168.38|166.58|168.38|166.58|168.14|166.34|0
1647517820000|2022-03-17 11:50:20|168.3|166.5|168.3|166.5|168.3|166.5|168.14|166.34|0
1647517830000|2022-03-17 11:50:30|168.14|166.34|168.77|166.97|168.77|166.97|168.14|166.34|0
1647517840000|2022-03-17 11:50:40|168.85|167.05|169.09|167.29|169.09|167.29|168.77|166.97|0
1647517850000|2022-03-17 11:50:50|169.4|167.6|169.16|167.36|169.4|167.6|169.09|167.29|0
1647517860000|2022-03-17 11:51:00|169.09|167.29|169.09|167.29|169.09|167.29|169.09|167.29|0
1647517870000|2022-03-17 11:51:10|169.25|167.45|169.25|167.45|169.4|167.6|169.25|167.45|0
1647517880000|2022-03-17 11:51:20|169.01|167.21|169.09|167.29|169.09|167.29|169.01|167.21|0
1647517890000|2022-03-17 11:51:30|168.93|167.13|168.93|167.13|168.93|167.13|168.93|167.13|0
1647517900000|2022-03-17 11:51:40|169.09|167.29|169.25|167.45|169.25|167.45|169.09|167.29|0
1647517910000|2022-03-17 11:51:50|169.09|167.29|168.77|166.97|169.09|167.29|168.77|166.97|0
1647517920000|2022-03-17 11:52:00|168.85|167.05|169|167.2|169.09|167.29|168.85|167.05|0
1647517930000|2022-03-17 11:52:10|169.09|167.29|169.09|167.29|169.09|167.29|168.93|167.13|0
1647517940000|2022-03-17 11:52:20|168.77|166.97|168.77|166.97|168.77|166.97|168.77|166.97|0
1647517950000|2022-03-17 11:52:30|168.93|167.13|168.93|167.13|168.93|167.13|168.93|167.13|0
1647517960000|2022-03-17 11:52:40|168.77|166.97|168.61|166.81|168.93|167.13|168.61|166.81|0
1647517970000|2022-03-17 11:52:50|168.77|166.97|168.77|166.97|168.77|166.97|168.77|166.97|0
1647517980000|2022-03-17 11:53:00|168.53|166.73|168.61|166.81|168.77|166.97|168.53|166.73|0
1647517990000|2022-03-17 11:53:10|168.77|166.97|168.61|166.81|168.77|166.97|168.61|166.81|0
1647518000000|2022-03-17 11:53:20|168.77|166.97|168.77|166.97|168.77|166.97|168.61|166.81|0
1647518010000|2022-03-17 11:53:30|168.93|167.13|168.84|167.04|169.08|167.28|168.84|167.04|0
1647518020000|2022-03-17 11:53:40|168.61|166.81|168.77|166.97|168.77|166.97|168.61|166.81|0
1647518030000|2022-03-17 11:53:50|168.93|167.13|169.08|167.28|169.08|167.28|168.93|167.13|0
1647518040000|2022-03-17 11:54:00|168.93|167.13|168.93|167.13|168.93|167.13|168.77|166.97|0
1647518050000|2022-03-17 11:54:10|169|167.2|168.84|167.04|169|167.2|168.84|167.04|0
1647518060000|2022-03-17 11:54:20|169.24|167.44|169.87|168.07|169.87|168.07|169.24|167.44|0
1647518070000|2022-03-17 11:54:30|169.72|167.92|169.32|167.52|169.72|167.92|169.24|167.44|0
1647518080000|2022-03-17 11:54:40|169.4|167.6|170.51|168.71|170.51|168.71|169.4|167.6|0
1647518090000|2022-03-17 11:54:50|170.35|168.55|170.19|168.39|170.51|168.71|170.19|168.39|0
1647518100000|2022-03-17 11:55:00|170.03|168.23|169.87|168.07|170.03|168.23|169.87|168.07|0
1647518110000|2022-03-17 11:55:10|169.72|167.92|170.43|168.63|170.43|168.63|169.72|167.92|0
1647518120000|2022-03-17 11:55:20|170.35|168.55|170.51|168.71|170.51|168.71|170.35|168.55|0
1647518130000|2022-03-17 11:55:30|170.83|169.03|170.83|169.03|170.83|169.03|170.67|168.87|0
1647518140000|2022-03-17 11:55:40|170.82|169.02|170.82|169.02|170.82|169.02|170.82|169.02|0
1647518150000|2022-03-17 11:55:50|170.67|168.87|170.67|168.87|170.67|168.87|170.51|168.71|0
1647518160000|2022-03-17 11:56:00|170.51|168.71|170.82|169.02|170.82|169.02|170.51|168.71|0
1647518170000|2022-03-17 11:56:10|170.74|168.94|170.82|169.02|170.82|169.02|170.74|168.94|0
1647518180000|2022-03-17 11:56:20|170.74|168.94|170.74|168.94|170.74|168.94|170.74|168.94|0
1647518190000|2022-03-17 11:56:30|170.66|168.86|170.98|169.18|170.98|169.18|170.66|168.86|0
1647518200000|2022-03-17 11:56:40|170.9|169.1|170.98|169.18|171.06|169.26|170.9|169.1|0
1647518210000|2022-03-17 11:56:50|170.82|169.02|171.06|169.26|171.06|169.26|170.82|169.02|0
1647518220000|2022-03-17 11:57:00|170.9|169.1|171.14|169.34|171.14|169.34|170.82|169.02|0
1647518230000|2022-03-17 11:57:10|171.3|169.5|171.94|170.14|171.94|170.14|171.3|169.5|0
1647518240000|2022-03-17 11:57:20|172.26|170.46|171.94|170.14|172.26|170.46|171.94|170.14|0
1647518250000|2022-03-17 11:57:30|172.33|170.53|172.26|170.46|172.42|170.62|172.26|170.46|0
1647518260000|2022-03-17 11:57:40|172.41|170.61|172.17|170.37|172.41|170.61|172.17|170.37|0
1647518270000|2022-03-17 11:57:50|172.26|170.46|171.94|170.14|172.26|170.46|171.94|170.14|0
1647518280000|2022-03-17 11:58:00|171.78|169.98|171.22|169.42|171.78|169.98|171.22|169.42|0
1647518290000|2022-03-17 11:58:10|172.1|170.3|172.09|170.29|172.1|170.3|171.94|170.14|0
1647518310000|2022-03-17 11:58:30|171.78|169.98|171.85|170.05|171.85|170.05|171.78|169.98|0
1647518320000|2022-03-17 11:58:40|171.62|169.82|171.62|169.82|171.62|169.82|171.62|169.82|0
1647518330000|2022-03-17 11:58:50|171.46|169.66|171.3|169.5|171.46|169.66|171.3|169.5|0
1647518340000|2022-03-17 11:59:00|171.14|169.34|171.06|169.26|171.14|169.34|171.06|169.26|0
1647518350000|2022-03-17 11:59:10|170.82|169.02|170.9|169.1|170.9|169.1|170.82|169.02|0
1647518360000|2022-03-17 11:59:20|171.06|169.26|170.98|169.18|171.06|169.26|170.98|169.18|0
1647518370000|2022-03-17 11:59:30|170.74|168.94|170.82|169.02|170.82|169.02|170.74|168.94|0
1647518380000|2022-03-17 11:59:40|170.66|168.86|170.82|169.02|170.82|169.02|170.58|168.78|0
1647518390000|2022-03-17 11:59:50|170.9|169.1|170.9|169.1|170.9|169.1|170.82|169.02|0
1647518400000|2022-03-17 12:00:00|170.66|168.86|171.05|169.25|172.41|170.61|170.66|168.86|0
1647518410000|2022-03-17 12:00:10|171.14|169.34|170.34|168.54|171.14|169.34|170.34|168.54|0
1647518420000|2022-03-17 12:00:20|170.58|168.78|170.1|168.3|170.58|168.78|170.1|168.3|0
1647518430000|2022-03-17 12:00:30|170.34|168.54|169.63|167.83|170.34|168.54|169.63|167.83|0
1647518440000|2022-03-17 12:00:40|169.71|167.91|169.94|168.14|169.94|168.14|169.55|167.75|0
1647518450000|2022-03-17 12:00:50|169.63|167.83|169.94|168.14|169.94|168.14|169.63|167.83|0
1647518460000|2022-03-17 12:01:00|170.1|168.3|171.29|169.49|171.61|169.81|170.1|168.3|0
1647518470000|2022-03-17 12:01:10|171.61|169.81|171.61|169.81|171.61|169.81|171.53|169.73|0
1647518480000|2022-03-17 12:01:20|171.45|169.65|171.13|169.33|171.45|169.65|171.13|169.33|0
1647518490000|2022-03-17 12:01:30|170.98|169.18|170.34|168.54|170.98|169.18|170.34|168.54|0
1647518500000|2022-03-17 12:01:40|169.78|167.98|170.98|169.18|171.05|169.25|169.78|167.98|0
1647518510000|2022-03-17 12:01:50|171.05|169.25|170.34|168.54|171.05|169.25|170.18|168.38|0
1647518520000|2022-03-17 12:02:00|170.42|168.62|170.1|168.3|170.42|168.62|170.1|168.3|0
1647518530000|2022-03-17 12:02:10|170.18|168.38|169.71|167.91|170.18|168.38|169.62|167.82|0
1647518540000|2022-03-17 12:02:20|169.23|167.43|169.39|167.59|169.39|167.59|169.15|167.35|0
1647518550000|2022-03-17 12:02:30|169.71|167.91|170.1|168.3|170.1|168.3|169.71|167.91|0
1647518560000|2022-03-17 12:02:40|169.94|168.14|169.78|167.98|169.94|168.14|169.7|167.9|0
1647518570000|2022-03-17 12:02:50|169.7|167.9|169.7|167.9|170.02|168.22|169.7|167.9|0
1647518580000|2022-03-17 12:03:00|169.39|167.59|170.73|168.93|170.73|168.93|169.39|167.59|0
1647518590000|2022-03-17 12:03:10|170.81|169.01|171.05|169.25|171.45|169.65|170.81|169.01|0
1647518600000|2022-03-17 12:03:20|171.13|169.33|171.29|169.49|171.29|169.49|171.05|169.25|0
1647518610000|2022-03-17 12:03:30|171.45|169.65|171.61|169.81|171.85|170.05|171.45|169.65|0
1647518620000|2022-03-17 12:03:40|171.77|169.97|171.45|169.65|171.77|169.97|171.45|169.65|0
1647518630000|2022-03-17 12:03:50|171.93|170.13|172.57|170.77|172.89|171.09|171.93|170.13|0
1647518640000|2022-03-17 12:04:00|172.41|170.61|173.53|171.73|173.53|171.73|172.41|170.61|0
1647518650000|2022-03-17 12:04:10|174.01|172.21|175.53|173.73|175.53|173.73|174.01|172.21|0
1647518660000|2022-03-17 12:04:20|175.29|173.49|174.97|173.17|175.29|173.49|174.97|173.17|0
1647518670000|2022-03-17 12:04:30|175.13|173.33|174.33|172.53|175.13|173.33|174.33|172.53|0
1647518680000|2022-03-17 12:04:40|174.17|172.37|173.85|172.05|174.17|172.37|173.85|172.05|0
1647518690000|2022-03-17 12:04:50|173.68|171.88|173.68|171.88|173.68|171.88|173.52|171.72|0
1647518700000|2022-03-17 12:05:00|173.85|172.05|173.2|171.4|173.85|172.05|173.2|171.4|0
1647518710000|2022-03-17 12:05:10|173.36|171.56|173.2|171.4|173.36|171.56|173.2|171.4|0
1647518720000|2022-03-17 12:05:20|173.36|171.56|173.36|171.56|173.36|171.56|173.36|171.56|0
1647518730000|2022-03-17 12:05:30|173.52|171.72|173.2|171.4|173.52|171.72|173.2|171.4|0
1647518740000|2022-03-17 12:05:40|173.28|171.48|172.56|170.76|173.28|171.48|172.56|170.76|0
1647518750000|2022-03-17 12:05:50|172.4|170.6|172.72|170.92|172.72|170.92|172.4|170.6|0
1647518760000|2022-03-17 12:06:00|172.88|171.08|172.72|170.92|172.88|171.08|172.72|170.92|0
1647518770000|2022-03-17 12:06:10|172.88|171.08|173.84|172.04|173.84|172.04|172.8|171|0
1647518780000|2022-03-17 12:06:20|174.08|172.28|174.16|172.36|174.16|172.36|174|172.2|0
1647518790000|2022-03-17 12:06:30|174|172.2|174.16|172.36|174.16|172.36|174|172.2|0
1647518800000|2022-03-17 12:06:40|174.32|172.52|174.32|172.52|174.48|172.68|174.32|172.52|0
1647518810000|2022-03-17 12:06:50|174.24|172.44|174.56|172.76|174.56|172.76|174.16|172.36|0
1647518820000|2022-03-17 12:07:00|174.88|173.08|175.29|173.49|175.61|173.81|174.88|173.08|0
1647518830000|2022-03-17 12:07:10|175.13|173.33|174.81|173.01|175.13|173.33|174.56|172.76|0
1647518840000|2022-03-17 12:07:20|174.64|172.84|175.13|173.33|175.29|173.49|174.64|172.84|0
1647518850000|2022-03-17 12:07:30|175.29|173.49|175.61|173.81|175.61|173.81|175.2|173.4|0
1647518860000|2022-03-17 12:07:40|175.29|173.49|175.61|173.81|175.61|173.81|175.29|173.49|0
1647518870000|2022-03-17 12:07:50|175.45|173.65|174.48|172.68|175.45|173.65|174.48|172.68|0
1647518880000|2022-03-17 12:08:00|174.32|172.52|174.48|172.68|174.48|172.68|174.32|172.52|0
1647518890000|2022-03-17 12:08:10|174.64|172.84|174.56|172.76|174.64|172.84|174.56|172.76|0
1647518900000|2022-03-17 12:08:20|174.64|172.84|174.64|172.84|174.64|172.84|174.64|172.84|0
1647518910000|2022-03-17 12:08:30|174.8|173|174.96|173.16|174.96|173.16|174.72|172.92|0
1647518920000|2022-03-17 12:08:40|175.29|173.49|175.2|173.4|175.29|173.49|175.13|173.33|0
1647518930000|2022-03-17 12:08:50|175.13|173.33|175.13|173.33|175.13|173.33|175.04|173.24|0
1647518940000|2022-03-17 12:09:00|174.64|172.84|173.68|171.88|174.64|172.84|173.68|171.88|0
1647518950000|2022-03-17 12:09:10|173.52|171.72|173.6|171.8|173.68|171.88|173.52|171.72|0
1647518960000|2022-03-17 12:09:20|173.68|171.88|173.2|171.4|173.68|171.88|173.2|171.4|0
1647518970000|2022-03-17 12:09:30|173.36|171.56|173.2|171.4|173.36|171.56|172.88|171.08|0
1647518980000|2022-03-17 12:09:40|173.36|171.56|173.36|171.56|173.36|171.56|173.36|171.56|0
1647518990000|2022-03-17 12:09:50|173.68|171.88|173.2|171.4|173.68|171.88|173.2|171.4|0
1647519000000|2022-03-17 12:10:00|172.88|171.08|172.4|170.6|172.88|171.08|172.4|170.6|0
1647519010000|2022-03-17 12:10:10|171.76|169.96|171.92|170.12|172.24|170.44|171.76|169.96|0
1647519020000|2022-03-17 12:10:20|172|170.2|172.56|170.76|172.56|170.76|171.92|170.12|0
1647519030000|2022-03-17 12:10:30|172.4|170.6|172.4|170.6|172.56|170.76|172.4|170.6|0
1647519040000|2022-03-17 12:10:40|172.72|170.92|172.56|170.76|172.72|170.92|172.56|170.76|0
1647519050000|2022-03-17 12:10:50|172.4|170.6|171.92|170.12|172.4|170.6|171.92|170.12|0
1647519060000|2022-03-17 12:11:00|172.08|170.28|172.24|170.44|172.24|170.44|172.08|170.28|0
1647519070000|2022-03-17 12:11:10|172.08|170.28|172.15|170.35|172.24|170.44|172.08|170.28|0
1647519080000|2022-03-17 12:11:20|171.92|170.12|172.08|170.28|172.08|170.28|171.92|170.12|0
1647519090000|2022-03-17 12:11:30|171.92|170.12|171.92|170.12|171.92|170.12|171.76|169.96|0
1647519100000|2022-03-17 12:11:40|171.99|170.19|171.6|169.8|171.99|170.19|171.6|169.8|0
1647519110000|2022-03-17 12:11:50|171.92|170.12|171.12|169.32|171.92|170.12|171.12|169.32|0
1647519120000|2022-03-17 12:12:00|171.2|169.4|171.28|169.48|171.28|169.48|170.96|169.16|0
1647519130000|2022-03-17 12:12:10|171.6|169.8|171.6|169.8|171.6|169.8|171.44|169.64|0
1647519140000|2022-03-17 12:12:20|171.44|169.64|171.76|169.96|171.76|169.96|171.28|169.48|0
1647519150000|2022-03-17 12:12:30|172.08|170.28|171.76|169.96|172.08|170.28|171.76|169.96|0
1647519160000|2022-03-17 12:12:40|171.92|170.12|171.99|170.19|171.99|170.19|171.76|169.96|0
1647519170000|2022-03-17 12:12:50|171.92|170.12|171.44|169.64|171.92|170.12|171.44|169.64|0
1647519180000|2022-03-17 12:13:00|171.12|169.32|170.88|169.08|171.12|169.32|170.8|169|0
1647519190000|2022-03-17 12:13:10|171.12|169.32|171.28|169.48|171.28|169.48|171.12|169.32|0
1647519200000|2022-03-17 12:13:20|171.44|169.64|171.75|169.95|171.75|169.95|171.44|169.64|0
1647519210000|2022-03-17 12:13:30|171.91|170.11|172.07|170.27|172.07|170.27|171.75|169.95|0
1647519220000|2022-03-17 12:13:40|172.23|170.43|172.39|170.59|172.39|170.59|172.23|170.43|0
1647519230000|2022-03-17 12:13:50|172.23|170.43|172.07|170.27|172.39|170.59|172.07|170.27|0
1647519240000|2022-03-17 12:14:00|172.39|170.59|172.39|170.59|172.55|170.75|172.39|170.59|0
1647519250000|2022-03-17 12:14:10|172.71|170.91|172.23|170.43|172.71|170.91|172.23|170.43|0
1647519260000|2022-03-17 12:14:20|172.31|170.51|172.23|170.43|172.39|170.59|172.23|170.43|0
1647519270000|2022-03-17 12:14:30|172.07|170.27|172.23|170.43|172.39|170.59|172.07|170.27|0
1647519280000|2022-03-17 12:14:40|172.07|170.27|171.99|170.19|172.07|170.27|171.99|170.19|0
1647519290000|2022-03-17 12:14:50|172.07|170.27|171.43|169.63|172.07|170.27|171.43|169.63|0
1647519300000|2022-03-17 12:15:00|171.28|169.48|171.75|169.95|171.75|169.95|171.28|169.48|0
1647519310000|2022-03-17 12:15:10|171.59|169.79|171.27|169.47|171.59|169.79|171.12|169.32|0
1647519320000|2022-03-17 12:15:20|171.12|169.32|171.43|169.63|171.43|169.63|171.12|169.32|0
1647519330000|2022-03-17 12:15:30|171.59|169.79|171.67|169.87|171.67|169.87|171.59|169.79|0
1647519340000|2022-03-17 12:15:40|171.59|169.79|171.59|169.79|171.75|169.95|171.59|169.79|0
1647519350000|2022-03-17 12:15:50|171.67|169.87|171.59|169.79|171.75|169.95|171.59|169.79|0
1647519360000|2022-03-17 12:16:00|171.51|169.71|170.87|169.07|171.51|169.71|170.8|169|0
1647519370000|2022-03-17 12:16:10|171.11|169.31|170.16|168.36|171.11|169.31|170.16|168.36|0
1647519380000|2022-03-17 12:16:20|170.32|168.52|170.32|168.52|170.32|168.52|170.24|168.44|0
1647519390000|2022-03-17 12:16:30|170.48|168.68|170.48|168.68|170.48|168.68|170.32|168.52|0
1647519400000|2022-03-17 12:16:40|170.4|168.6|170.4|168.6|170.4|168.6|170.4|168.6|0
1647519410000|2022-03-17 12:16:50|170.48|168.68|170.4|168.6|170.48|168.68|170|168.2|0
1647519420000|2022-03-17 12:17:00|170.48|168.68|170.64|168.84|170.64|168.84|170.48|168.68|0
1647519430000|2022-03-17 12:17:10|170.48|168.68|171.03|169.23|171.03|169.23|170.48|168.68|0
1647519440000|2022-03-17 12:17:20|170.79|168.99|170.64|168.84|170.79|168.99|170.64|168.84|0
1647519450000|2022-03-17 12:17:30|170.79|168.99|170.64|168.84|170.79|168.99|170.64|168.84|0
1647519460000|2022-03-17 12:17:40|170.48|168.68|170.32|168.52|170.48|168.68|170.32|168.52|0
1647519470000|2022-03-17 12:17:50|170.16|168.36|169.84|168.04|170.16|168.36|169.76|167.96|0
1647519480000|2022-03-17 12:18:00|169.68|167.88|169.76|167.96|169.92|168.12|169.68|167.88|0
1647519490000|2022-03-17 12:18:10|169.84|168.04|170.48|168.68|170.79|168.99|169.84|168.04|0
1647519500000|2022-03-17 12:18:20|170.32|168.52|170.16|168.36|170.95|169.15|170.16|168.36|0
1647519510000|2022-03-17 12:18:30|169.92|168.12|170.16|168.36|170.16|168.36|169.84|168.04|0
1647519520000|2022-03-17 12:18:40|169.84|168.04|169.68|167.88|169.84|168.04|169.52|167.72|0
1647519530000|2022-03-17 12:18:50|169.84|168.04|170|168.2|170.23|168.43|169.84|168.04|0
1647519540000|2022-03-17 12:19:00|170.08|168.28|170.23|168.43|170.32|168.52|170.08|168.28|0
1647519550000|2022-03-17 12:19:10|170.16|168.36|169.52|167.72|170.16|168.36|169.37|167.57|0
1647519560000|2022-03-17 12:19:20|169.68|167.88|169.68|167.88|169.68|167.88|169.6|167.8|0
1647519570000|2022-03-17 12:19:30|169.52|167.72|169.36|167.56|169.52|167.72|169.12|167.32|0
1647519580000|2022-03-17 12:19:40|169.44|167.64|169.28|167.48|169.44|167.64|169.05|167.25|0
1647519590000|2022-03-17 12:19:50|169.36|167.56|169.52|167.72|169.52|167.72|169.28|167.48|0
1647519600000|2022-03-17 12:20:00|169.21|167.41|169.05|167.25|169.21|167.41|168.89|167.09|0
1647519610000|2022-03-17 12:20:10|169.21|167.41|169.05|167.25|169.28|167.48|169.05|167.25|0
1647519620000|2022-03-17 12:20:20|169.12|167.32|168.89|167.09|169.12|167.32|168.81|167.01|0
1647519630000|2022-03-17 12:20:30|169.05|167.25|168.89|167.09|169.05|167.25|168.73|166.93|0
1647519640000|2022-03-17 12:20:40|168.73|166.93|168.57|166.77|168.73|166.93|168.42|166.62|0
1647519650000|2022-03-17 12:20:50|168.49|166.69|168.81|167.01|168.81|167.01|168.49|166.69|0
1647519660000|2022-03-17 12:21:00|168.73|166.93|168.89|167.09|168.89|167.09|168.73|166.93|0
1647519680000|2022-03-17 12:21:20|168.65|166.85|168.49|166.69|168.73|166.93|168.49|166.69|0
1647519690000|2022-03-17 12:21:30|168.89|167.09|169.36|167.56|169.36|167.56|168.89|167.09|0
1647519700000|2022-03-17 12:21:40|169.52|167.72|168.89|167.09|169.52|167.72|168.89|167.09|0
1647519710000|2022-03-17 12:21:50|169.05|167.25|169.05|167.25|169.05|167.25|168.96|167.16|0
1647519720000|2022-03-17 12:22:00|168.89|167.09|168.57|166.77|168.89|167.09|168.57|166.77|0
1647519730000|2022-03-17 12:22:10|168.49|166.69|168.1|166.3|168.49|166.69|168.1|166.3|0
1647519740000|2022-03-17 12:22:20|168.26|166.46|168.33|166.53|168.33|166.53|168.26|166.46|0
1647519750000|2022-03-17 12:22:30|168.41|166.61|168.57|166.77|168.57|166.77|168.26|166.46|0
1647519760000|2022-03-17 12:22:40|168.96|167.16|168.89|167.09|168.96|167.16|168.89|167.09|0
1647519770000|2022-03-17 12:22:50|169.04|167.24|169.2|167.4|169.36|167.56|169.04|167.24|0
1647519780000|2022-03-17 12:23:00|168.89|167.09|168.25|166.45|168.89|167.09|168.25|166.45|0
1647519790000|2022-03-17 12:23:10|168.1|166.3|168.25|166.45|168.25|166.45|168.1|166.3|0
1647519800000|2022-03-17 12:23:20|168.33|166.53|168.41|166.61|168.41|166.61|168.33|166.53|0
1647519810000|2022-03-17 12:23:30|168.73|166.93|169.12|167.32|169.28|167.48|168.73|166.93|0
1647519820000|2022-03-17 12:23:40|169.04|167.24|169.04|167.24|169.04|167.24|168.88|167.08|0
1647519830000|2022-03-17 12:23:50|169.2|167.4|168.57|166.77|169.2|167.4|168.57|166.77|0
1647519840000|2022-03-17 12:24:00|168.41|166.61|168.73|166.93|168.73|166.93|168.41|166.61|0
1647519850000|2022-03-17 12:24:10|168.49|166.69|168.41|166.61|168.49|166.69|168.25|166.45|0
1647519860000|2022-03-17 12:24:20|168.57|166.77|168.49|166.69|168.57|166.77|168.49|166.69|0
1647519870000|2022-03-17 12:24:30|168.09|166.29|168.17|166.37|168.17|166.37|168.09|166.29|0
1647519880000|2022-03-17 12:24:40|168.25|166.45|168.41|166.61|168.49|166.69|168.25|166.45|0
1647519890000|2022-03-17 12:24:50|168.49|166.69|168.25|166.45|168.49|166.69|168.09|166.29|0
1647519900000|2022-03-17 12:25:00|168.33|166.53|168.49|166.69|168.49|166.69|168.33|166.53|0
1647519910000|2022-03-17 12:25:10|168.57|166.77|168.41|166.61|168.72|166.92|168.41|166.61|0
1647519920000|2022-03-17 12:25:20|168.72|166.92|168.72|166.92|168.72|166.92|168.48|166.68|0
1647519930000|2022-03-17 12:25:30|168.64|166.84|168.41|166.61|168.8|167|168.41|166.61|0
1647519940000|2022-03-17 12:25:40|168.57|166.77|168.88|167.08|168.88|167.08|168.57|166.77|0
1647519950000|2022-03-17 12:25:50|169.2|167.4|169.04|167.24|169.2|167.4|168.96|167.16|0
1647519960000|2022-03-17 12:26:00|168.96|167.16|169.2|167.4|169.2|167.4|168.96|167.16|0
1647519970000|2022-03-17 12:26:10|169.12|167.32|168.96|167.16|169.2|167.4|168.96|167.16|0
1647519980000|2022-03-17 12:26:20|168.72|166.92|169.2|167.4|169.2|167.4|168.72|166.92|0
1647519990000|2022-03-17 12:26:30|169.27|167.47|169.51|167.71|169.51|167.71|169.27|167.47|0
1647520000000|2022-03-17 12:26:40|169.35|167.55|169.04|167.24|169.35|167.55|169.04|167.24|0
1647520010000|2022-03-17 12:26:50|168.72|166.92|168.8|167|168.8|167|168.72|166.92|0
1647520020000|2022-03-17 12:27:00|168.41|166.61|168.72|166.92|168.72|166.92|168.41|166.61|0
1647520030000|2022-03-17 12:27:10|168.56|166.76|168.56|166.76|168.56|166.76|168.56|166.76|0
1647520040000|2022-03-17 12:27:20|168.41|166.61|168.64|166.84|168.88|167.08|168.41|166.61|0
1647520050000|2022-03-17 12:27:30|168.72|166.92|168.41|166.61|168.72|166.92|168.41|166.61|0
1647520060000|2022-03-17 12:27:40|168.56|166.76|168.72|166.92|168.8|167|168.56|166.76|0
1647520070000|2022-03-17 12:27:50|168.88|167.08|168.72|166.92|168.88|167.08|168.72|166.92|0
1647520080000|2022-03-17 12:28:00|168.8|167|168.95|167.15|169.19|167.39|168.8|167|0
1647520090000|2022-03-17 12:28:10|168.88|167.08|168.88|167.08|168.88|167.08|168.88|167.08|0
1647520110000|2022-03-17 12:28:30|168.72|166.92|168.56|166.76|168.72|166.92|168.4|166.6|0
1647520120000|2022-03-17 12:28:40|168.32|166.52|168.4|166.6|168.48|166.68|168.32|166.52|0
1647520130000|2022-03-17 12:28:50|168.48|166.68|168.48|166.68|168.48|166.68|168.48|166.68|0
1647520140000|2022-03-17 12:29:00|168.56|166.76|168.88|167.08|168.88|167.08|168.56|166.76|0
1647520150000|2022-03-17 12:29:10|168.95|167.15|168.88|167.08|169.04|167.24|168.88|167.08|0
1647520170000|2022-03-17 12:29:30|168.64|166.84|168.64|166.84|168.64|166.84|168.64|166.84|0
1647520180000|2022-03-17 12:29:40|168.79|166.99|168.79|166.99|168.79|166.99|168.79|166.99|0
1647520190000|2022-03-17 12:29:50|168.64|166.84|168.79|166.99|168.79|166.99|168.64|166.84|0
1647520200000|2022-03-17 12:30:00|169.11|167.31|168.79|166.99|169.11|167.31|168.64|166.84|0
1647520210000|2022-03-17 12:30:10|168.88|167.08|168.79|166.99|168.88|167.08|168.24|166.44|0
1647520220000|2022-03-17 12:30:20|169.03|167.23|168.88|167.08|169.03|167.23|168.88|167.08|0
1647520230000|2022-03-17 12:30:30|168.95|167.15|169.43|167.63|169.43|167.63|168.95|167.15|0
1647520240000|2022-03-17 12:30:40|169.98|168.18|170.46|168.66|170.46|168.66|169.98|168.18|0
1647520250000|2022-03-17 12:30:50|169.58|167.78|169.58|167.78|169.58|167.78|169.58|167.78|0
1647520260000|2022-03-17 12:31:00|169.74|167.94|169.74|167.94|169.74|167.94|169.74|167.94|0
1647520270000|2022-03-17 12:31:10|169.82|168.02|170.46|168.66|170.46|168.66|169.82|168.02|0
1647520280000|2022-03-17 12:31:20|170.78|168.98|171.33|169.53|171.33|169.53|170.78|168.98|0
1647520290000|2022-03-17 12:31:30|171.09|169.29|170.77|168.97|171.09|169.29|170.62|168.82|0
1647520300000|2022-03-17 12:31:40|170.62|168.82|170.46|168.66|170.62|168.82|169.98|168.18|0
1647520310000|2022-03-17 12:31:50|170.3|168.5|170.77|168.97|170.77|168.97|170.3|168.5|0
1647520320000|2022-03-17 12:32:00|170.69|168.89|169.19|167.39|170.69|168.89|169.19|167.39|0
1647520330000|2022-03-17 12:32:10|169.27|167.47|168.71|166.91|169.27|167.47|168.71|166.91|0
1647520340000|2022-03-17 12:32:20|168.87|167.07|168.79|166.99|169.11|167.31|168.71|166.91|0
1647520350000|2022-03-17 12:32:30|169.19|167.39|169.26|167.46|169.35|167.55|169.03|167.23|0
1647520360000|2022-03-17 12:32:40|168.56|166.76|168.71|166.91|168.87|167.07|168.56|166.76|0
1647520370000|2022-03-17 12:32:50|168.63|166.83|168.87|167.07|168.87|167.07|168.56|166.76|0
1647520380000|2022-03-17 12:33:00|168.79|166.99|169.03|167.23|169.19|167.39|168.79|166.99|0
1647520390000|2022-03-17 12:33:10|169.19|167.39|169.42|167.62|169.42|167.62|169.19|167.39|0
1647520400000|2022-03-17 12:33:20|169.58|167.78|169.58|167.78|169.66|167.86|169.5|167.7|0
1647520410000|2022-03-17 12:33:30|169.66|167.86|169.35|167.55|169.66|167.86|169.35|167.55|0
1647520420000|2022-03-17 12:33:40|169.42|167.62|169.66|167.86|169.66|167.86|169.26|167.46|0
1647520430000|2022-03-17 12:33:50|169.82|168.02|169.82|168.02|169.82|168.02|169.82|168.02|0
1647520440000|2022-03-17 12:34:00|169.9|168.1|169.74|167.94|169.98|168.18|169.74|167.94|0
1647520450000|2022-03-17 12:34:10|169.66|167.86|169.5|167.7|169.66|167.86|169.19|167.39|0
1647520460000|2022-03-17 12:34:20|169.42|167.62|169.34|167.54|169.42|167.62|169.34|167.54|0
1647520470000|2022-03-17 12:34:30|169.5|167.7|169.74|167.94|169.74|167.94|169.5|167.7|0
1647520480000|2022-03-17 12:34:40|169.5|167.7|169.66|167.86|169.74|167.94|169.5|167.7|0
1647520490000|2022-03-17 12:34:50|169.34|167.54|168.79|166.99|169.34|167.54|168.79|166.99|0
1647520500000|2022-03-17 12:35:00|169.34|167.54|169.34|167.54|169.34|167.54|169.1|167.3|0
1647520510000|2022-03-17 12:35:10|169.5|167.7|169.66|167.86|169.66|167.86|169.5|167.7|0
1647520520000|2022-03-17 12:35:20|169.58|167.78|169.66|167.86|169.66|167.86|169.58|167.78|0
1647520530000|2022-03-17 12:35:30|169.58|167.78|169.98|168.18|169.98|168.18|169.58|167.78|0
1647520540000|2022-03-17 12:35:40|169.82|168.02|169.5|167.7|169.82|168.02|169.5|167.7|0
1647520550000|2022-03-17 12:35:50|169.42|167.62|169.34|167.54|169.42|167.62|169.34|167.54|0
1647520560000|2022-03-17 12:36:00|169.5|167.7|169.5|167.7|169.5|167.7|169.5|167.7|0
1647520570000|2022-03-17 12:36:10|169.66|167.86|169.66|167.86|169.66|167.86|169.5|167.7|0
1647520580000|2022-03-17 12:36:20|169.97|168.17|169.89|168.09|169.97|168.17|169.89|168.09|0
1647520590000|2022-03-17 12:36:30|169.73|167.93|169.73|167.93|169.73|167.93|169.73|167.93|0
1647520600000|2022-03-17 12:36:40|169.82|168.02|169.66|167.86|169.82|168.02|169.66|167.86|0
1647520610000|2022-03-17 12:36:50|169.57|167.77|169.82|168.02|169.82|168.02|169.34|167.54|0
1647520620000|2022-03-17 12:37:00|169.66|167.86|169.89|168.09|169.89|168.09|169.66|167.86|0
1647520630000|2022-03-17 12:37:10|169.82|168.02|169.97|168.17|169.97|168.17|169.82|168.02|0
1647520640000|2022-03-17 12:37:20|169.81|168.01|169.89|168.09|169.89|168.09|169.81|168.01|0
1647520650000|2022-03-17 12:37:30|169.81|168.01|169.34|167.54|169.81|168.01|169.34|167.54|0
1647520660000|2022-03-17 12:37:40|169.18|167.38|169.66|167.86|169.66|167.86|169.18|167.38|0
1647520670000|2022-03-17 12:37:50|169.81|168.01|169.66|167.86|169.97|168.17|169.66|167.86|0
1647520680000|2022-03-17 12:38:00|169.57|167.77|169.66|167.86|169.66|167.86|169.57|167.77|0
1647520690000|2022-03-17 12:38:10|169.57|167.77|169.73|167.93|169.73|167.93|169.5|167.7|0
1647520700000|2022-03-17 12:38:20|169.81|168.01|169.66|167.86|169.81|168.01|169.5|167.7|0
1647520710000|2022-03-17 12:38:30|169.65|167.85|169.41|167.61|169.81|168.01|169.41|167.61|0
1647520720000|2022-03-17 12:38:40|169.34|167.54|169.65|167.85|169.65|167.85|169.34|167.54|0
1647520730000|2022-03-17 12:38:50|169.34|167.54|169.5|167.7|169.5|167.7|169.34|167.54|0
1647520740000|2022-03-17 12:39:00|169.65|167.85|169.18|167.38|169.65|167.85|169.18|167.38|0
1647520750000|2022-03-17 12:39:10|169.5|167.7|169.65|167.85|169.65|167.85|169.5|167.7|0
1647520760000|2022-03-17 12:39:20|169.57|167.77|169.57|167.77|169.57|167.77|169.5|167.7|0
1647520770000|2022-03-17 12:39:30|169.5|167.7|169.34|167.54|169.5|167.7|169.34|167.54|0
1647520780000|2022-03-17 12:39:40|169.18|167.38|169.02|167.22|169.18|167.38|169.02|167.22|0
1647520790000|2022-03-17 12:39:50|168.94|167.14|168.86|167.06|169.02|167.22|168.86|167.06|0
1647520800000|2022-03-17 12:40:00|169.02|167.22|169.65|167.85|169.65|167.85|169.02|167.22|0
1647520810000|2022-03-17 12:40:10|169.89|168.09|169.81|168.01|169.89|168.09|169.81|168.01|0
1647520820000|2022-03-17 12:40:20|169.65|167.85|169.18|167.38|169.65|167.85|169.18|167.38|0
1647520830000|2022-03-17 12:40:30|168.86|167.06|169.18|167.38|169.18|167.38|168.86|167.06|0
1647520840000|2022-03-17 12:40:40|168.78|166.98|169.02|167.22|169.02|167.22|168.78|166.98|0
1647520850000|2022-03-17 12:40:50|168.78|166.98|168.39|166.59|169.02|167.22|168.39|166.59|0
1647520860000|2022-03-17 12:41:00|168.54|166.74|168.46|166.66|168.54|166.74|168.46|166.66|0
1647520870000|2022-03-17 12:41:10|168.54|166.74|168.07|166.27|168.54|166.74|168.07|166.27|0
1647520880000|2022-03-17 12:41:20|168.23|166.43|168.23|166.43|168.23|166.43|168.23|166.43|0
1647520900000|2022-03-17 12:41:40|167.91|166.11|168.54|166.74|168.54|166.74|167.91|166.11|0
1647520910000|2022-03-17 12:41:50|168.86|167.06|169.02|167.22|169.02|167.22|168.7|166.9|0
1647520920000|2022-03-17 12:42:00|169.33|167.53|169.02|167.22|169.49|167.69|169.02|167.22|0
1647520930000|2022-03-17 12:42:10|169.18|167.38|169.02|167.22|169.33|167.53|169.02|167.22|0
1647520940000|2022-03-17 12:42:20|168.39|166.59|168.23|166.43|168.39|166.59|168.23|166.43|0
1647520950000|2022-03-17 12:42:30|168.15|166.35|167.91|166.11|168.15|166.35|167.91|166.11|0
1647520960000|2022-03-17 12:42:40|168.07|166.27|168.07|166.27|168.38|166.58|168.07|166.27|0
1647520970000|2022-03-17 12:42:50|168.23|166.43|168.07|166.27|168.3|166.5|168.07|166.27|0
1647520980000|2022-03-17 12:43:00|167.99|166.19|168.07|166.27|168.14|166.34|167.99|166.19|0
1647520990000|2022-03-17 12:43:10|168.14|166.34|168.23|166.43|168.54|166.74|168.14|166.34|0
1647521000000|2022-03-17 12:43:20|167.99|166.19|167.6|165.8|167.99|166.19|167.6|165.8|0
1647521010000|2022-03-17 12:43:30|167.67|165.87|167.75|165.95|167.75|165.95|167.6|165.8|0
1647521020000|2022-03-17 12:43:40|167.6|165.8|167.6|165.8|167.6|165.8|167.6|165.8|0
1647521030000|2022-03-17 12:43:50|167.51|165.71|167.12|165.32|167.51|165.71|167.12|165.32|0
1647521040000|2022-03-17 12:44:00|167.28|165.48|167.28|165.48|167.44|165.64|167.28|165.48|0
1647521050000|2022-03-17 12:44:10|167.44|165.64|166.26|164.46|167.44|165.64|166.26|164.46|0
1647521060000|2022-03-17 12:44:20|166.34|164.54|166.03|164.23|166.34|164.54|166.03|164.23|0
1647521070000|2022-03-17 12:44:30|165.71|163.91|165.71|163.91|165.87|164.07|165.71|163.91|0
1647521080000|2022-03-17 12:44:40|166.18|164.38|166.18|164.38|166.18|164.38|166.02|164.22|0
1647521090000|2022-03-17 12:44:50|166.02|164.22|166.18|164.38|166.18|164.38|166.02|164.22|0
1647521100000|2022-03-17 12:45:00|166.34|164.54|166.81|165.01|166.81|165.01|166.34|164.54|0
1647521120000|2022-03-17 12:45:20|166.96|165.16|167.28|165.48|167.28|165.48|166.96|165.16|0
1647521130000|2022-03-17 12:45:30|167.12|165.32|166.96|165.16|167.12|165.32|166.96|165.16|0
1647521140000|2022-03-17 12:45:40|167.28|165.48|167.35|165.55|167.44|165.64|167.28|165.48|0
1647521150000|2022-03-17 12:45:50|167.28|165.48|167.28|165.48|167.28|165.48|167.2|165.4|0
1647521160000|2022-03-17 12:46:00|167.2|165.4|167.12|165.32|167.28|165.48|167.12|165.32|0
1647521170000|2022-03-17 12:46:10|167.28|165.48|167.12|165.32|167.28|165.48|167.12|165.32|0
1647521180000|2022-03-17 12:46:20|167.2|165.4|167.75|165.95|167.91|166.11|167.12|165.32|0
1647521190000|2022-03-17 12:46:30|167.91|166.11|167.59|165.79|167.91|166.11|167.59|165.79|0
1647521200000|2022-03-17 12:46:40|167.51|165.71|167.75|165.95|167.75|165.95|167.51|165.71|0
1647521210000|2022-03-17 12:46:50|167.91|166.11|167.91|166.11|167.91|166.11|167.91|166.11|0
1647521220000|2022-03-17 12:47:00|167.28|165.48|167.28|165.48|167.28|165.48|167.28|165.48|0
1647521240000|2022-03-17 12:47:20|167.12|165.32|167.28|165.48|167.28|165.48|167.12|165.32|0
1647521250000|2022-03-17 12:47:30|167.43|165.63|167.12|165.32|167.43|165.63|167.12|165.32|0
1647521260000|2022-03-17 12:47:40|166.96|165.16|166.96|165.16|166.96|165.16|166.96|165.16|0
1647521270000|2022-03-17 12:47:50|166.88|165.08|166.96|165.16|166.96|165.16|166.88|165.08|0
1647521280000|2022-03-17 12:48:00|167.12|165.32|166.96|165.16|167.12|165.32|166.65|164.85|0
1647521290000|2022-03-17 12:48:10|167.04|165.24|167.04|165.24|167.04|165.24|167.04|165.24|0
1647521300000|2022-03-17 12:48:20|166.96|165.16|167.43|165.63|167.43|165.63|166.96|165.16|0
1647521310000|2022-03-17 12:48:30|167.59|165.79|167.75|165.95|167.75|165.95|167.59|165.79|0
1647521320000|2022-03-17 12:48:40|168.22|166.42|168.29|166.49|168.53|166.73|168.22|166.42|0
1647521330000|2022-03-17 12:48:50|168.38|166.58|168.53|166.73|168.53|166.73|168.22|166.42|0
1647521340000|2022-03-17 12:49:00|168.69|166.89|168.53|166.73|168.69|166.89|168.53|166.73|0
1647521350000|2022-03-17 12:49:10|168.45|166.65|168.22|166.42|168.45|166.65|168.22|166.42|0
1647521360000|2022-03-17 12:49:20|168.29|166.49|167.9|166.1|168.29|166.49|167.9|166.1|0
1647521370000|2022-03-17 12:49:30|167.59|165.79|167.59|165.79|167.66|165.86|167.59|165.79|0
1647521380000|2022-03-17 12:49:40|167.74|165.94|168.22|166.42|168.22|166.42|167.74|165.94|0
1647521390000|2022-03-17 12:49:50|168.06|166.26|168.14|166.34|168.14|166.34|168.06|166.26|0
1647521400000|2022-03-17 12:50:00|168.06|166.26|167.9|166.1|168.06|166.26|167.82|166.02|0
1647521410000|2022-03-17 12:50:10|167.82|166.02|167.74|165.94|167.9|166.1|167.74|165.94|0
1647521420000|2022-03-17 12:50:20|167.9|166.1|167.74|165.94|167.9|166.1|167.74|165.94|0
1647521430000|2022-03-17 12:50:30|167.9|166.1|167.5|165.7|167.9|166.1|167.5|165.7|0
1647521440000|2022-03-17 12:50:40|167.59|165.79|166.8|165|167.59|165.79|166.8|165|0
1647521450000|2022-03-17 12:50:50|166.64|164.84|166.96|165.16|166.96|165.16|166.64|164.84|0
1647521460000|2022-03-17 12:51:00|167.11|165.31|166.96|165.16|167.11|165.31|166.96|165.16|0
1647521470000|2022-03-17 12:51:10|167.11|165.31|166.64|164.84|167.11|165.31|166.64|164.84|0
1647521480000|2022-03-17 12:51:20|166.96|165.16|167.27|165.47|167.27|165.47|166.96|165.16|0
1647521490000|2022-03-17 12:51:30|167.11|165.31|166.8|165|167.11|165.31|166.64|164.84|0
1647521500000|2022-03-17 12:51:40|166.64|164.84|167.11|165.31|167.11|165.31|166.49|164.69|0
1647521510000|2022-03-17 12:51:50|166.96|165.16|166.48|164.68|166.96|165.16|166.48|164.68|0
1647521520000|2022-03-17 12:52:00|166.8|165|166.64|164.84|166.8|165|166.64|164.84|0
1647521530000|2022-03-17 12:52:10|166.8|165|166.96|165.16|166.96|165.16|166.8|165|0
1647521540000|2022-03-17 12:52:20|167.03|165.23|166.95|165.15|167.03|165.23|166.8|165|0
1647521550000|2022-03-17 12:52:30|166.87|165.07|166.95|165.15|167.03|165.23|166.87|165.07|0
1647521560000|2022-03-17 12:52:40|166.64|164.84|166.56|164.76|166.64|164.84|166.56|164.76|0
1647521570000|2022-03-17 12:52:50|166.8|165|166.87|165.07|166.87|165.07|166.8|165|0
1647521580000|2022-03-17 12:53:00|166.8|165|166.56|164.76|166.8|165|166.56|164.76|0
1647521590000|2022-03-17 12:53:10|166.48|164.68|166.8|165|166.8|165|166.48|164.68|0
1647521600000|2022-03-17 12:53:20|166.95|165.15|166.95|165.15|166.95|165.15|166.87|165.07|0
1647521610000|2022-03-17 12:53:30|166.8|165|166.87|165.07|166.87|165.07|166.8|165|0
1647521620000|2022-03-17 12:53:40|166.8|165|166.64|164.84|166.8|165|166.64|164.84|0
1647521630000|2022-03-17 12:53:50|166.4|164.6|166.33|164.53|166.4|164.6|166.24|164.44|0
1647521640000|2022-03-17 12:54:00|166.17|164.37|166.01|164.21|166.17|164.37|166.01|164.21|0
1647521650000|2022-03-17 12:54:10|166.09|164.29|165.23|163.43|166.09|164.29|165.23|163.43|0
1647521660000|2022-03-17 12:54:20|165.7|163.9|166.48|164.68|166.48|164.68|165.7|163.9|0
1647521670000|2022-03-17 12:54:30|166.64|164.84|166.64|164.84|166.64|164.84|166.48|164.68|0
1647521680000|2022-03-17 12:54:40|166.71|164.91|166.64|164.84|166.71|164.91|166.64|164.84|0
1647521690000|2022-03-17 12:54:50|166.79|164.99|166.64|164.84|166.79|164.99|166.64|164.84|0
1647521700000|2022-03-17 12:55:00|166.48|164.68|165.7|163.9|166.48|164.68|165.7|163.9|0
1647521710000|2022-03-17 12:55:10|165.38|163.58|165.7|163.9|165.7|163.9|165.38|163.58|0
1647521720000|2022-03-17 12:55:20|165.38|163.58|165.85|164.05|165.85|164.05|165.38|163.58|0
1647521730000|2022-03-17 12:55:30|165.77|163.97|165.38|163.58|165.85|164.05|165.38|163.58|0
1647521740000|2022-03-17 12:55:40|165.77|163.97|166.17|164.37|166.17|164.37|165.77|163.97|0
1647521750000|2022-03-17 12:55:50|166.08|164.28|166.4|164.6|166.4|164.6|166.08|164.28|0
1647521760000|2022-03-17 12:56:00|166.17|164.37|166.32|164.52|166.32|164.52|166.08|164.28|0
1647521770000|2022-03-17 12:56:10|166.01|164.21|165.54|163.74|166.01|164.21|165.54|163.74|0
1647521780000|2022-03-17 12:56:20|165.23|163.43|165.23|163.43|165.3|163.5|165.07|163.27|0
1647521790000|2022-03-17 12:56:30|164.91|163.11|164.45|162.65|164.91|163.11|164.45|162.65|0
1647521800000|2022-03-17 12:56:40|164.6|162.8|164.21|162.41|164.6|162.8|164.21|162.41|0
1647521810000|2022-03-17 12:56:50|164.29|162.49|164.14|162.34|164.29|162.49|164.14|162.34|0
1647521820000|2022-03-17 12:57:00|164.83|163.03|164.05|162.25|165.07|163.27|164.05|162.25|0
1647521830000|2022-03-17 12:57:10|163.98|162.18|164.29|162.49|164.29|162.49|163.98|162.18|0
1647521840000|2022-03-17 12:57:20|164.45|162.65|164.45|162.65|164.45|162.65|164.29|162.49|0
1647521850000|2022-03-17 12:57:30|164.52|162.72|165.07|163.27|165.07|163.27|164.45|162.65|0
1647521860000|2022-03-17 12:57:40|165.3|163.5|165.38|163.58|165.38|163.58|165.07|163.27|0
1647521870000|2022-03-17 12:57:50|165.22|163.42|165.22|163.42|165.38|163.58|165.22|163.42|0
1647521880000|2022-03-17 12:58:00|165.07|163.27|165.61|163.81|165.61|163.81|165.07|163.27|0
1647521890000|2022-03-17 12:58:10|165.77|163.97|167.26|165.46|167.26|165.46|165.77|163.97|0
1647521900000|2022-03-17 12:58:20|167.42|165.62|167.1|165.3|167.42|165.62|167.1|165.3|0
1647521910000|2022-03-17 12:58:30|166.95|165.15|167.42|165.62|167.42|165.62|166.86|165.06|0
1647521920000|2022-03-17 12:58:40|167.26|165.46|167.26|165.46|167.26|165.46|167.1|165.3|0
1647521930000|2022-03-17 12:58:50|167.1|165.3|167.26|165.46|167.26|165.46|167.1|165.3|0
1647521940000|2022-03-17 12:59:00|167.42|165.62|166.95|165.15|167.42|165.62|166.95|165.15|0
1647521950000|2022-03-17 12:59:10|167.1|165.3|167.1|165.3|167.1|165.3|167.02|165.22|0
1647521960000|2022-03-17 12:59:20|166.95|165.15|167.1|165.3|167.26|165.46|166.95|165.15|0
1647521970000|2022-03-17 12:59:30|166.94|165.14|166.94|165.14|166.94|165.14|166.94|165.14|0
1647521980000|2022-03-17 12:59:40|167.02|165.22|167.18|165.38|167.26|165.46|167.02|165.22|0
1647521990000|2022-03-17 12:59:50|167.42|165.62|167.42|165.62|167.49|165.69|167.42|165.62|0
1647522000000|2022-03-17 13:00:00|167.33|165.53|167.42|165.62|167.42|165.62|167.26|165.46|0
1647522010000|2022-03-17 13:00:10|167.33|165.53|167.33|165.53|167.33|165.53|167.33|165.53|0
1647522020000|2022-03-17 13:00:20|167.42|165.62|167.57|165.77|167.57|165.77|167.42|165.62|0
1647522030000|2022-03-17 13:00:30|167.42|165.62|167.26|165.46|167.57|165.77|167.26|165.46|0
1647522040000|2022-03-17 13:00:40|167.1|165.3|167.26|165.46|167.41|165.61|167.1|165.3|0
1647522050000|2022-03-17 13:00:50|167.41|165.61|167.41|165.61|167.41|165.61|167.41|165.61|0
1647522060000|2022-03-17 13:01:00|167.33|165.53|167.57|165.77|167.57|165.77|167.26|165.46|0
1647522070000|2022-03-17 13:01:10|167.26|165.46|167.1|165.3|167.26|165.46|167.1|165.3|0
1647522080000|2022-03-17 13:01:20|167.41|165.61|167.1|165.3|167.41|165.61|167.1|165.3|0
1647522090000|2022-03-17 13:01:30|166.94|165.14|166.79|164.99|166.94|165.14|166.79|164.99|0
1647522100000|2022-03-17 13:01:40|166.86|165.06|167.02|165.22|167.02|165.22|166.63|164.83|0
1647522110000|2022-03-17 13:01:50|166.94|165.14|167.1|165.3|167.1|165.3|166.94|165.14|0
1647522120000|2022-03-17 13:02:00|166.94|165.14|167.1|165.3|167.26|165.46|166.94|165.14|0
1647522130000|2022-03-17 13:02:10|166.94|165.14|166.94|165.14|166.94|165.14|166.86|165.06|0
1647522140000|2022-03-17 13:02:20|167.1|165.3|167.1|165.3|167.1|165.3|167.1|165.3|0
1647522150000|2022-03-17 13:02:30|167.02|165.22|166.94|165.14|167.02|165.22|166.94|165.14|0
1647522160000|2022-03-17 13:02:40|167.1|165.3|166.94|165.14|167.1|165.3|166.94|165.14|0
1647522170000|2022-03-17 13:02:50|166.78|164.98|166.63|164.83|166.78|164.98|166.63|164.83|0
1647522180000|2022-03-17 13:03:00|166.78|164.98|166.47|164.67|166.78|164.98|166.47|164.67|0
1647522190000|2022-03-17 13:03:10|166.39|164.59|166.54|164.74|166.54|164.74|166.31|164.51|0
1647522200000|2022-03-17 13:03:20|166.63|164.83|166.63|164.83|166.63|164.83|166.63|164.83|0
1647522210000|2022-03-17 13:03:30|166.47|164.67|166.63|164.83|166.78|164.98|166.47|164.67|0
1647522220000|2022-03-17 13:03:40|166.7|164.9|166.78|164.98|166.78|164.98|166.7|164.9|0
1647522230000|2022-03-17 13:03:50|166.54|164.74|166.62|164.82|166.62|164.82|166.54|164.74|0
1647522240000|2022-03-17 13:04:00|166.47|164.67|166.47|164.67|166.62|164.82|166.47|164.67|0
1647522250000|2022-03-17 13:04:10|166.39|164.59|166.15|164.35|166.39|164.59|166|164.2|0
1647522260000|2022-03-17 13:04:20|165.84|164.04|165.68|163.88|165.84|164.04|165.68|163.88|0
1647522270000|2022-03-17 13:04:30|165.84|164.04|166|164.2|166|164.2|165.84|164.04|0
1647522280000|2022-03-17 13:04:40|166.15|164.35|165.84|164.04|166.15|164.35|165.84|164.04|0
1647522290000|2022-03-17 13:04:50|165.68|163.88|165.68|163.88|165.68|163.88|165.68|163.88|0
1647522300000|2022-03-17 13:05:00|165.6|163.8|165.53|163.73|165.6|163.8|165.53|163.73|0
1647522310000|2022-03-17 13:05:10|165.91|164.11|166.62|164.82|166.62|164.82|165.91|164.11|0
1647522320000|2022-03-17 13:05:20|166.54|164.74|166.78|164.98|166.78|164.98|166.54|164.74|0
1647522330000|2022-03-17 13:05:30|166.62|164.82|166.78|164.98|166.94|165.14|166.62|164.82|0
1647522340000|2022-03-17 13:05:40|166.94|165.14|166.78|164.98|166.94|165.14|166.78|164.98|0
1647522350000|2022-03-17 13:05:50|166.62|164.82|166.62|164.82|167.09|165.29|166.62|164.82|0
1647522360000|2022-03-17 13:06:00|166.85|165.05|166.94|165.14|166.94|165.14|166.78|164.98|0
1647522370000|2022-03-17 13:06:10|167.09|165.29|166.85|165.05|167.09|165.29|166.85|165.05|0
1647522380000|2022-03-17 13:06:20|166.46|164.66|166.31|164.51|166.46|164.66|166.31|164.51|0
1647522390000|2022-03-17 13:06:30|166.38|164.58|166.46|164.66|166.46|164.66|166.31|164.51|0
1647522400000|2022-03-17 13:06:40|166.62|164.82|166.46|164.66|166.62|164.82|166.46|164.66|0
1647522410000|2022-03-17 13:06:50|165.99|164.19|166.15|164.35|166.15|164.35|165.99|164.19|0
1647522420000|2022-03-17 13:07:00|166.07|164.27|165.99|164.19|166.15|164.35|165.99|164.19|0
1647522430000|2022-03-17 13:07:10|165.91|164.11|166.62|164.82|166.62|164.82|165.91|164.11|0
1647522440000|2022-03-17 13:07:20|166.31|164.51|166.15|164.35|166.31|164.51|166.15|164.35|0
1647522450000|2022-03-17 13:07:30|166.62|164.82|166.62|164.82|166.62|164.82|166.46|164.66|0
1647522460000|2022-03-17 13:07:40|166.85|165.05|166.46|164.66|166.85|165.05|166.46|164.66|0
1647522470000|2022-03-17 13:07:50|166.31|164.51|166.46|164.66|166.46|164.66|166.15|164.35|0
1647522480000|2022-03-17 13:08:00|166.31|164.51|166.15|164.35|166.31|164.51|166.15|164.35|0
1647522490000|2022-03-17 13:08:10|166.22|164.42|166.15|164.35|166.22|164.42|166.15|164.35|0
1647522500000|2022-03-17 13:08:20|166.31|164.51|166.07|164.27|166.31|164.51|166.07|164.27|0
1647522510000|2022-03-17 13:08:30|166.15|164.35|166.15|164.35|166.3|164.5|165.99|164.19|0
1647522520000|2022-03-17 13:08:40|165.83|164.03|166.54|164.74|166.62|164.82|165.83|164.03|0
1647522530000|2022-03-17 13:08:50|166.62|164.82|166.3|164.5|166.62|164.82|166.3|164.5|0
1647522540000|2022-03-17 13:09:00|166.15|164.35|166.15|164.35|166.22|164.42|166.15|164.35|0
1647522550000|2022-03-17 13:09:10|165.83|164.03|165.83|164.03|165.83|164.03|165.83|164.03|0
1647522560000|2022-03-17 13:09:20|165.91|164.11|165.99|164.19|166.15|164.35|165.91|164.11|0
1647522570000|2022-03-17 13:09:30|166.15|164.35|166.15|164.35|166.38|164.58|166.15|164.35|0
1647522580000|2022-03-17 13:09:40|166.3|164.5|166.15|164.35|166.3|164.5|166.15|164.35|0
1647522590000|2022-03-17 13:09:50|166.46|164.66|166.62|164.82|166.62|164.82|166.3|164.5|0
1647522600000|2022-03-17 13:10:00|166.46|164.66|165.99|164.19|166.46|164.66|165.99|164.19|0
1647522610000|2022-03-17 13:10:10|165.83|164.03|165.99|164.19|165.99|164.19|165.83|164.03|0
1647522620000|2022-03-17 13:10:20|165.91|164.11|165.83|164.03|165.91|164.11|165.68|163.88|0
1647522630000|2022-03-17 13:10:30|165.52|163.72|166.15|164.35|166.15|164.35|165.52|163.72|0
1647522640000|2022-03-17 13:10:40|166.06|164.26|166.38|164.58|166.46|164.66|166.06|164.26|0
1647522650000|2022-03-17 13:10:50|166.3|164.5|166.46|164.66|166.46|164.66|166.3|164.5|0
1647522660000|2022-03-17 13:11:00|166.14|164.34|166.53|164.73|166.53|164.73|166.14|164.34|0
1647522670000|2022-03-17 13:11:10|166.46|164.66|165.99|164.19|166.46|164.66|165.99|164.19|0
1647522680000|2022-03-17 13:11:20|166.14|164.34|166.3|164.5|166.3|164.5|166.14|164.34|0
1647522690000|2022-03-17 13:11:30|165.99|164.19|165.99|164.19|165.99|164.19|165.83|164.03|0
1647522700000|2022-03-17 13:11:40|166.3|164.5|166.3|164.5|166.3|164.5|166.14|164.34|0
1647522710000|2022-03-17 13:11:50|166.14|164.34|165.99|164.19|166.14|164.34|165.99|164.19|0
1647522720000|2022-03-17 13:12:00|165.83|164.03|165.83|164.03|165.99|164.19|165.83|164.03|0
1647522730000|2022-03-17 13:12:10|165.75|163.95|165.83|164.03|165.83|164.03|165.75|163.95|0
1647522740000|2022-03-17 13:12:20|165.99|164.19|166.14|164.34|166.3|164.5|165.99|164.19|0
1647522750000|2022-03-17 13:12:30|166.3|164.5|166.14|164.34|166.3|164.5|166.14|164.34|0
1647522760000|2022-03-17 13:12:40|166.3|164.5|166.3|164.5|166.3|164.5|166.3|164.5|0
1647522770000|2022-03-17 13:12:50|166.14|164.34|166.14|164.34|166.3|164.5|166.14|164.34|0
1647522780000|2022-03-17 13:13:00|166.3|164.5|166.3|164.5|166.46|164.66|166.3|164.5|0
1647522790000|2022-03-17 13:13:10|166.14|164.34|166.3|164.5|166.3|164.5|166.14|164.34|0
1647522800000|2022-03-17 13:13:20|166.37|164.57|166.45|164.65|166.45|164.65|166.37|164.57|0
1647522810000|2022-03-17 13:13:30|166.3|164.5|166.45|164.65|166.45|164.65|166.3|164.5|0
1647522820000|2022-03-17 13:13:40|166.61|164.81|166.61|164.81|166.61|164.81|166.61|164.81|0
1647522830000|2022-03-17 13:13:50|166.77|164.97|166.77|164.97|166.77|164.97|166.77|164.97|0
1647522840000|2022-03-17 13:14:00|166.92|165.12|166.37|164.57|166.92|165.12|166.37|164.57|0
1647522850000|2022-03-17 13:14:10|166.14|164.34|166.61|164.81|166.61|164.81|166.14|164.34|0
1647522860000|2022-03-17 13:14:20|166.77|164.97|166.77|164.97|166.77|164.97|166.77|164.97|0
1647522870000|2022-03-17 13:14:30|166.92|165.12|166.92|165.12|166.92|165.12|166.92|165.12|0
1647522890000|2022-03-17 13:14:50|167.08|165.28|166.92|165.12|167.08|165.28|166.92|165.12|0
1647522900000|2022-03-17 13:15:00|166.77|164.97|166.77|164.97|166.77|164.97|166.68|164.88|0
1647522910000|2022-03-17 13:15:10|166.92|165.12|167.08|165.28|167.08|165.28|166.92|165.12|0
1647522920000|2022-03-17 13:15:20|167.24|165.44|167.39|165.59|167.39|165.59|167.24|165.44|0
1647522930000|2022-03-17 13:15:30|167.55|165.75|167.55|165.75|167.71|165.91|167.55|165.75|0
1647522940000|2022-03-17 13:15:40|167.39|165.59|167.39|165.59|167.39|165.59|167.24|165.44|0
1647522950000|2022-03-17 13:15:50|167.08|165.28|167.24|165.44|167.24|165.44|167.08|165.28|0
1647522960000|2022-03-17 13:16:00|167.08|165.28|166.92|165.12|167.08|165.28|166.76|164.96|0
1647522970000|2022-03-17 13:16:10|167.08|165.28|167.08|165.28|167.08|165.28|167.08|165.28|0
1647522980000|2022-03-17 13:16:20|167.24|165.44|166.92|165.12|167.24|165.44|166.92|165.12|0
1647522990000|2022-03-17 13:16:30|166.76|164.96|166.61|164.81|166.92|165.12|166.61|164.81|0
1647523000000|2022-03-17 13:16:40|166.45|164.65|166.76|164.96|166.76|164.96|166.45|164.65|0
1647523010000|2022-03-17 13:16:50|166.61|164.81|166.61|164.81|166.61|164.81|166.61|164.81|0
1647523020000|2022-03-17 13:17:00|166.76|164.96|167.08|165.28|167.08|165.28|166.76|164.96|0
1647523030000|2022-03-17 13:17:10|166.92|165.12|166.92|165.12|166.92|165.12|166.76|164.96|0
1647523040000|2022-03-17 13:17:20|167.08|165.28|166.92|165.12|167.08|165.28|166.92|165.12|0
1647523050000|2022-03-17 13:17:30|166.76|164.96|166.61|164.81|166.76|164.96|166.45|164.65|0
1647523060000|2022-03-17 13:17:40|166.76|164.96|166.61|164.81|166.76|164.96|166.45|164.65|0
1647523070000|2022-03-17 13:17:50|166.45|164.65|166.76|164.96|166.76|164.96|166.45|164.65|0
1647523080000|2022-03-17 13:18:00|166.61|164.81|166.76|164.96|166.76|164.96|166.61|164.81|0
1647523090000|2022-03-17 13:18:10|166.68|164.88|166.76|164.96|166.76|164.96|166.6|164.8|0
1647523100000|2022-03-17 13:18:20|166.6|164.8|166.6|164.8|166.6|164.8|166.6|164.8|0
1647523110000|2022-03-17 13:18:30|166.52|164.72|166.76|164.96|166.76|164.96|166.45|164.65|0
1647523120000|2022-03-17 13:18:40|166.68|164.88|166.76|164.96|166.76|164.96|166.6|164.8|0
1647523130000|2022-03-17 13:18:50|166.92|165.12|166.84|165.04|166.92|165.12|166.84|165.04|0
1647523140000|2022-03-17 13:19:00|166.92|165.12|166.76|164.96|166.92|165.12|166.76|164.96|0
1647523150000|2022-03-17 13:19:10|166.92|165.12|167.07|165.27|167.07|165.27|166.92|165.12|0
1647523160000|2022-03-17 13:19:20|166.92|165.12|166.84|165.04|166.92|165.12|166.76|164.96|0
1647523170000|2022-03-17 13:19:30|166.76|164.96|166.45|164.65|166.92|165.12|166.45|164.65|0
1647523180000|2022-03-17 13:19:40|166.52|164.72|166.92|165.12|166.92|165.12|166.52|164.72|0
1647523190000|2022-03-17 13:19:50|166.76|164.96|166.68|164.88|166.76|164.96|166.6|164.8|0
1647523200000|2022-03-17 13:20:00|166.6|164.8|166.76|164.96|166.76|164.96|166.6|164.8|0
1647523210000|2022-03-17 13:20:10|166.92|165.12|166.83|165.03|166.92|165.12|166.83|165.03|0
1647523220000|2022-03-17 13:20:20|166.76|164.96|167.07|165.27|167.07|165.27|166.76|164.96|0
1647523230000|2022-03-17 13:20:30|166.92|165.12|166.76|164.96|166.92|165.12|166.76|164.96|0
1647523240000|2022-03-17 13:20:40|166.92|165.12|166.76|164.96|166.92|165.12|166.76|164.96|0
1647523250000|2022-03-17 13:20:50|166.6|164.8|166.91|165.11|166.91|165.11|166.6|164.8|0
1647523260000|2022-03-17 13:21:00|166.76|164.96|166.68|164.88|166.76|164.96|166.6|164.8|0
1647523270000|2022-03-17 13:21:10|166.6|164.8|166.6|164.8|166.6|164.8|166.6|164.8|0
1647523280000|2022-03-17 13:21:20|166.76|164.96|166.76|164.96|166.76|164.96|166.76|164.96|0
1647523290000|2022-03-17 13:21:30|166.91|165.11|166.91|165.11|166.91|165.11|166.91|165.11|0
1647523300000|2022-03-17 13:21:40|166.76|164.96|166.6|164.8|166.76|164.96|166.6|164.8|0
1647523310000|2022-03-17 13:21:50|166.76|164.96|167.07|165.27|167.07|165.27|166.76|164.96|0
1647523320000|2022-03-17 13:22:00|166.91|165.11|166.91|165.11|166.91|165.11|166.91|165.11|0
1647523330000|2022-03-17 13:22:10|166.76|164.96|166.83|165.03|166.83|165.03|166.76|164.96|0
1647523340000|2022-03-17 13:22:20|166.76|164.96|166.76|164.96|166.91|165.11|166.44|164.64|0
1647523350000|2022-03-17 13:22:30|166.91|165.11|166.91|165.11|166.91|165.11|166.76|164.96|0
1647523360000|2022-03-17 13:22:40|166.76|164.96|166.44|164.64|166.76|164.96|166.44|164.64|0
1647523370000|2022-03-17 13:22:50|166.6|164.8|166.76|164.96|166.76|164.96|166.6|164.8|0
1647523380000|2022-03-17 13:23:00|166.91|165.11|166.75|164.95|166.91|165.11|166.75|164.95|0
1647523390000|2022-03-17 13:23:10|166.91|165.11|167.07|165.27|167.07|165.27|166.75|164.95|0
1647523400000|2022-03-17 13:23:20|167.14|165.34|167.07|165.27|167.23|165.43|167.07|165.27|0
1647523410000|2022-03-17 13:23:30|167.23|165.43|167.23|165.43|167.23|165.43|167.07|165.27|0
1647523420000|2022-03-17 13:23:40|167.07|165.27|166.99|165.19|167.23|165.43|166.99|165.19|0
1647523430000|2022-03-17 13:23:50|167.07|165.27|167.22|165.42|167.23|165.43|167.07|165.27|0
1647523440000|2022-03-17 13:24:00|167.14|165.34|167.07|165.27|167.22|165.42|167.07|165.27|0
1647523450000|2022-03-17 13:24:10|167.14|165.34|167.38|165.58|167.38|165.58|167.07|165.27|0
1647523460000|2022-03-17 13:24:20|167.22|165.42|167.22|165.42|167.22|165.42|167.07|165.27|0
1647523470000|2022-03-17 13:24:30|167.07|165.27|167.22|165.42|167.22|165.42|167.07|165.27|0
1647523490000|2022-03-17 13:24:50|167.38|165.58|167.22|165.42|167.38|165.58|167.22|165.42|0
1647523500000|2022-03-17 13:25:00|167.38|165.58|167.54|165.74|167.7|165.9|167.38|165.58|0
1647523510000|2022-03-17 13:25:10|167.61|165.81|167.61|165.81|167.61|165.81|167.61|165.81|0
1647523520000|2022-03-17 13:25:20|167.69|165.89|167.69|165.89|167.85|166.05|167.69|165.89|0
1647523530000|2022-03-17 13:25:30|167.38|165.58|167.07|165.27|167.38|165.58|167.07|165.27|0
1647523540000|2022-03-17 13:25:40|167.22|165.42|167.38|165.58|167.38|165.58|167.22|165.42|0
1647523550000|2022-03-17 13:25:50|167.22|165.42|167.54|165.74|167.54|165.74|167.22|165.42|0
1647523560000|2022-03-17 13:26:00|167.38|165.58|167.38|165.58|167.38|165.58|167.38|165.58|0
1647523570000|2022-03-17 13:26:10|167.3|165.5|167.06|165.26|167.3|165.5|167.06|165.26|0
1647523580000|2022-03-17 13:26:20|167.22|165.42|167.22|165.42|167.22|165.42|167.06|165.26|0
1647523590000|2022-03-17 13:26:30|167.54|165.74|167.38|165.58|167.54|165.74|167.38|165.58|0
1647523600000|2022-03-17 13:26:40|167.54|165.74|167.22|165.42|167.54|165.74|167.22|165.42|0
1647523610000|2022-03-17 13:26:50|167.38|165.58|167.38|165.58|167.38|165.58|167.22|165.42|0
1647523620000|2022-03-17 13:27:00|167.54|165.74|167.69|165.89|167.69|165.89|167.54|165.74|0
1647523630000|2022-03-17 13:27:10|167.85|166.05|167.69|165.89|167.85|166.05|167.69|165.89|0
1647523640000|2022-03-17 13:27:20|167.53|165.73|167.22|165.42|167.69|165.89|167.22|165.42|0
1647523650000|2022-03-17 13:27:30|167.06|165.26|167.14|165.34|167.14|165.34|167.06|165.26|0
1647523660000|2022-03-17 13:27:40|167.06|165.26|166.91|165.11|167.06|165.26|166.91|165.11|0
1647523670000|2022-03-17 13:27:50|166.75|164.95|166.91|165.11|166.91|165.11|166.75|164.95|0
1647523680000|2022-03-17 13:28:00|166.75|164.95|167.53|165.73|167.53|165.73|166.75|164.95|0
1647523690000|2022-03-17 13:28:10|167.38|165.58|167.22|165.42|167.38|165.58|167.22|165.42|0
1647523700000|2022-03-17 13:28:20|167.06|165.26|166.9|165.1|167.06|165.26|166.9|165.1|0
1647523710000|2022-03-17 13:28:30|166.75|164.95|166.75|164.95|166.75|164.95|166.75|164.95|0
1647523720000|2022-03-17 13:28:40|167.06|165.26|167.53|165.73|167.53|165.73|167.06|165.26|0
1647523730000|2022-03-17 13:28:50|167.38|165.58|167.22|165.42|167.38|165.58|167.22|165.42|0
1647523740000|2022-03-17 13:29:00|166.75|164.95|166.43|164.63|166.75|164.95|166.43|164.63|0
1647523750000|2022-03-17 13:29:10|166.66|164.86|166.66|164.86|166.66|164.86|166.66|164.86|0
1647523760000|2022-03-17 13:29:20|166.59|164.79|166.59|164.79|166.59|164.79|166.43|164.63|0
1647523770000|2022-03-17 13:29:30|166.43|164.63|166.43|164.63|166.43|164.63|166.43|164.63|0
1647523780000|2022-03-17 13:29:40|166.28|164.48|166.51|164.71|166.51|164.71|166.28|164.48|0
1647523790000|2022-03-17 13:29:50|166.43|164.63|166.27|164.47|166.43|164.63|166.27|164.47|0
1647523800000|2022-03-17 13:30:00|167.06|165.26|167.53|165.73|167.85|166.05|167.06|165.26|0
1647523810000|2022-03-17 13:30:10|167.37|165.57|167.69|165.89|167.85|166.05|167.37|165.57|0
1647523820000|2022-03-17 13:30:20|167.85|166.05|167.22|165.42|168|166.2|167.22|165.42|0
1647523830000|2022-03-17 13:30:30|166.74|164.94|166.43|164.63|166.9|165.1|166.43|164.63|0
1647523840000|2022-03-17 13:30:40|165.8|164|165.96|164.16|166.27|164.47|165.8|164|0
1647523850000|2022-03-17 13:30:50|166.04|164.24|166.74|164.94|167.06|165.26|166.04|164.24|0
1647523860000|2022-03-17 13:31:00|166.12|164.32|166.43|164.63|166.43|164.63|166.12|164.32|0
1647523870000|2022-03-17 13:31:10|166.12|164.32|166.74|164.94|167.06|165.26|166.12|164.32|0
1647523880000|2022-03-17 13:31:20|166.9|165.1|167.37|165.57|167.37|165.57|166.59|164.79|0
1647523890000|2022-03-17 13:31:30|166.9|165.1|167.37|165.57|167.37|165.57|166.9|165.1|0
1647523900000|2022-03-17 13:31:40|167.53|165.73|167.84|166.04|167.84|166.04|167.53|165.73|0
1647523910000|2022-03-17 13:31:50|168|166.2|168.16|166.36|168.32|166.52|168|166.2|0
1647523920000|2022-03-17 13:32:00|167.37|165.57|165.8|164|167.37|165.57|165.8|164|0
1647523930000|2022-03-17 13:32:10|165.65|163.85|164.71|162.91|165.65|163.85|164.71|162.91|0
1647523940000|2022-03-17 13:32:20|164.55|162.75|164.86|163.06|165.18|163.38|164.55|162.75|0
1647523950000|2022-03-17 13:32:30|164.71|162.91|165.33|163.53|165.33|163.53|164.4|162.6|0
1647523960000|2022-03-17 13:32:40|165.96|164.16|166.43|164.63|166.9|165.1|165.96|164.16|0
1647523970000|2022-03-17 13:32:50|165.96|164.16|166.74|164.94|166.74|164.94|165.96|164.16|0
1647523980000|2022-03-17 13:33:00|167.06|165.26|167.37|165.57|167.37|165.57|166.74|164.94|0
1647523990000|2022-03-17 13:33:10|167.29|165.49|167.84|166.04|167.84|166.04|167.29|165.49|0
1647524000000|2022-03-17 13:33:20|167.68|165.88|167.68|165.88|168|166.2|167.68|165.88|0
1647524010000|2022-03-17 13:33:30|167.84|166.04|168|166.2|168|166.2|167.68|165.88|0
1647524020000|2022-03-17 13:33:40|168.31|166.51|169.26|167.46|169.26|167.46|168.31|166.51|0
1647524030000|2022-03-17 13:33:50|169.42|167.62|169.1|167.3|169.42|167.62|168.94|167.14|0
1647524040000|2022-03-17 13:34:00|168.79|166.99|168.94|167.14|169.1|167.3|168.79|166.99|0
1647524050000|2022-03-17 13:34:10|169.1|167.3|168.94|167.14|169.1|167.3|168.86|167.06|0
1647524060000|2022-03-17 13:34:20|169.42|167.62|170.37|168.57|170.37|168.57|169.42|167.62|0
1647524070000|2022-03-17 13:34:30|170.69|168.89|170.21|168.41|170.69|168.89|170.21|168.41|0
1647524080000|2022-03-17 13:34:40|169.74|167.94|169.42|167.62|169.74|167.94|169.1|167.3|0
1647524090000|2022-03-17 13:34:50|169.89|168.09|169.73|167.93|170.05|168.25|169.73|167.93|0
1647524100000|2022-03-17 13:35:00|169.89|168.09|170.53|168.73|170.53|168.73|169.89|168.09|0
1647524110000|2022-03-17 13:35:10|170.37|168.57|169.89|168.09|170.37|168.57|169.73|167.93|0
1647524120000|2022-03-17 13:35:20|169.58|167.78|168.86|167.06|169.65|167.85|168.86|167.06|0
1647524130000|2022-03-17 13:35:30|168.94|167.14|169.1|167.3|169.58|167.78|168.86|167.06|0
1647524140000|2022-03-17 13:35:40|168.31|166.51|168.63|166.83|168.63|166.83|168.31|166.51|0
1647524150000|2022-03-17 13:35:50|168.78|166.98|168.94|167.14|169.26|167.46|168.78|166.98|0
1647524160000|2022-03-17 13:36:00|169.1|167.3|167.37|165.57|169.1|167.3|167.37|165.57|0
1647524170000|2022-03-17 13:36:10|167.68|165.88|166.74|164.94|167.68|165.88|166.74|164.94|0
1647524180000|2022-03-17 13:36:20|165.95|164.15|167.05|165.25|167.21|165.41|165.8|164|0
1647524190000|2022-03-17 13:36:30|166.97|165.17|167.36|165.56|167.36|165.56|166.97|165.17|0
1647524200000|2022-03-17 13:36:40|166.58|164.78|165.17|163.37|166.58|164.78|164.86|163.06|0
1647524210000|2022-03-17 13:36:50|165.33|163.53|165.17|163.37|165.48|163.68|165.17|163.37|0
1647524220000|2022-03-17 13:37:00|165.01|163.21|166.18|164.38|166.18|164.38|165.01|163.21|0
1647524230000|2022-03-17 13:37:10|167.36|165.56|167.52|165.72|167.52|165.72|167.36|165.56|0
1647524240000|2022-03-17 13:37:20|167.21|165.41|167.05|165.25|167.21|165.41|166.73|164.93|0
1647524250000|2022-03-17 13:37:30|166.73|164.93|168.47|166.67|168.47|166.67|166.73|164.93|0
1647524260000|2022-03-17 13:37:40|168.62|166.82|169.26|167.46|169.26|167.46|168.47|166.67|0
1647524270000|2022-03-17 13:37:50|169.41|167.61|169.41|167.61|169.89|168.09|169.41|167.61|0
1647524280000|2022-03-17 13:38:00|168.78|166.98|168.31|166.51|168.78|166.98|167.52|165.72|0
1647524290000|2022-03-17 13:38:10|167.52|165.72|167.99|166.19|167.99|166.19|167.21|165.41|0
1647524300000|2022-03-17 13:38:20|167.83|166.03|168.62|166.82|168.62|166.82|167.75|165.95|0
1647524310000|2022-03-17 13:38:30|168.94|167.14|170.05|168.25|170.05|168.25|168.94|167.14|0
1647524320000|2022-03-17 13:38:40|169.81|168.01|169.41|167.61|170.21|168.41|169.41|167.61|0
1647524330000|2022-03-17 13:38:50|169.81|168.01|169.73|167.93|169.89|168.09|169.73|167.93|0
1647524340000|2022-03-17 13:39:00|169.57|167.77|168.62|166.82|169.57|167.77|168.62|166.82|0
1647524350000|2022-03-17 13:39:10|168.94|167.14|168.46|166.66|168.94|167.14|168.46|166.66|0
1647524360000|2022-03-17 13:39:20|168.38|166.58|169.89|168.09|169.89|168.09|168.38|166.58|0
1647524370000|2022-03-17 13:39:30|170.36|168.56|170.76|168.96|170.84|169.04|170.36|168.56|0
1647524380000|2022-03-17 13:39:40|171.07|169.27|171.32|169.52|171.32|169.52|171|169.2|0
1647524390000|2022-03-17 13:39:50|171|169.2|171.16|169.36|171.32|169.52|171|169.2|0
1647524400000|2022-03-17 13:40:00|171.48|169.68|171.63|169.83|171.63|169.83|171.48|169.68|0
1647524410000|2022-03-17 13:40:10|171.95|170.15|170.2|168.4|171.95|170.15|170.2|168.4|0
1647524420000|2022-03-17 13:40:20|170.36|168.56|169.89|168.09|170.52|168.72|169.89|168.09|0
1647524430000|2022-03-17 13:40:30|169.57|167.77|171.16|169.36|171.16|169.36|169.57|167.77|0
1647524440000|2022-03-17 13:40:40|170.68|168.88|170.04|168.24|170.68|168.88|170.04|168.24|0
1647524450000|2022-03-17 13:40:50|169.64|167.84|169.73|167.93|169.73|167.93|169.25|167.45|0
1647524460000|2022-03-17 13:41:00|169.88|168.08|170.28|168.48|170.28|168.48|169.88|168.08|0
1647524470000|2022-03-17 13:41:10|170.6|168.8|171.16|169.36|171.16|169.36|170.6|168.8|0
1647524480000|2022-03-17 13:41:20|171.47|169.67|171.47|169.67|171.47|169.67|171.16|169.36|0
1647524490000|2022-03-17 13:41:30|170.84|169.04|171.55|169.75|171.55|169.75|170.84|169.04|0
1647524500000|2022-03-17 13:41:40|171.47|169.67|171.63|169.83|171.63|169.83|171.15|169.35|0
1647524510000|2022-03-17 13:41:50|171.23|169.43|170.68|168.88|171.31|169.51|170.68|168.88|0
1647524520000|2022-03-17 13:42:00|171.47|169.67|169.88|168.08|171.47|169.67|169.88|168.08|0
1647524530000|2022-03-17 13:42:10|169.09|167.29|169.88|168.08|169.88|168.08|168.93|167.13|0
1647524540000|2022-03-17 13:42:20|170.04|168.24|170.36|168.56|170.36|168.56|170.04|168.24|0
1647524550000|2022-03-17 13:42:30|170.52|168.72|171.31|169.51|171.31|169.51|170.52|168.72|0
1647524560000|2022-03-17 13:42:40|171.79|169.99|171.79|169.99|171.95|170.15|171.79|169.99|0
1647524570000|2022-03-17 13:42:50|171.63|169.83|171.31|169.51|171.71|169.91|171.15|169.35|0
1647524580000|2022-03-17 13:43:00|170.83|169.03|171.95|170.15|171.95|170.15|170.83|169.03|0
1647524590000|2022-03-17 13:43:10|172.11|170.31|172.11|170.31|172.11|170.31|171.79|169.99|0
1647524600000|2022-03-17 13:43:20|172.27|170.47|171.15|169.35|172.27|170.47|171.15|169.35|0
1647524610000|2022-03-17 13:43:30|170.99|169.19|170.67|168.87|170.99|169.19|170.67|168.87|0
1647524620000|2022-03-17 13:43:40|170.52|168.72|170.83|169.03|170.99|169.19|170.52|168.72|0
1647524630000|2022-03-17 13:43:50|171.15|169.35|171.31|169.51|171.31|169.51|171.15|169.35|0
1647524640000|2022-03-17 13:44:00|171.55|169.75|172.27|170.47|172.27|170.47|171.55|169.75|0
1647524650000|2022-03-17 13:44:10|171.95|170.15|172.27|170.47|172.27|170.47|171.79|169.99|0
1647524660000|2022-03-17 13:44:20|171.95|170.15|171.47|169.67|172.18|170.38|171.47|169.67|0
1647524670000|2022-03-17 13:44:30|172.02|170.22|172.11|170.31|172.11|170.31|171.95|170.15|0
1647524680000|2022-03-17 13:44:40|171.95|170.15|172.27|170.47|172.27|170.47|171.63|169.83|0
1647524690000|2022-03-17 13:44:50|172.02|170.22|172.02|170.22|172.18|170.38|172.02|170.22|0
1647524700000|2022-03-17 13:45:00|172.34|170.54|172.34|170.54|172.34|170.54|172.02|170.22|0
1647524710000|2022-03-17 13:45:10|172.82|171.02|174.1|172.3|174.1|172.3|172.82|171.02|0
1647524720000|2022-03-17 13:45:20|173.78|171.98|173.94|172.14|174.1|172.3|173.62|171.82|0
1647524730000|2022-03-17 13:45:30|174.1|172.3|174.74|172.94|174.74|172.94|174.1|172.3|0
1647524740000|2022-03-17 13:45:40|175.22|173.42|175.55|173.75|175.71|173.91|175.22|173.42|0
1647524750000|2022-03-17 13:45:50|175.39|173.59|175.06|173.26|175.39|173.59|174.9|173.1|0
1647524760000|2022-03-17 13:46:00|174.74|172.94|175.87|174.07|175.87|174.07|174.74|172.94|0
1647524770000|2022-03-17 13:46:10|175.71|173.91|179.11|177.31|179.11|177.31|175.71|173.91|0
1647524780000|2022-03-17 13:46:20|178.79|176.99|175.55|173.75|178.79|176.99|175.55|173.75|0
1647524790000|2022-03-17 13:46:30|176.03|174.23|178.3|176.5|178.3|176.5|175.55|173.75|0
1647524800000|2022-03-17 13:46:40|176.35|174.55|176.35|174.55|176.35|174.55|176.35|174.55|0
1647524810000|2022-03-17 13:46:50|175.87|174.07|176.51|174.71|176.51|174.71|175.87|174.07|0
1647524820000|2022-03-17 13:47:00|176.68|174.88|176.03|174.23|176.68|174.88|175.87|174.07|0
1647524830000|2022-03-17 13:47:10|176.84|175.04|176.35|174.55|176.84|175.04|176.35|174.55|0
1647524840000|2022-03-17 13:47:20|175.94|174.14|176.67|174.87|176.84|175.04|175.94|174.14|0
1647524850000|2022-03-17 13:47:30|176.51|174.71|176.27|174.47|176.84|175.04|176.27|174.47|0
1647524860000|2022-03-17 13:47:40|176.35|174.55|175.22|173.42|176.35|174.55|175.22|173.42|0
1647524870000|2022-03-17 13:47:50|174.9|173.1|175.54|173.74|175.54|173.74|174.9|173.1|0
1647524880000|2022-03-17 13:48:00|175.14|173.34|175.38|173.58|175.54|173.74|175.14|173.34|0
1647524890000|2022-03-17 13:48:10|176.1|174.3|176.51|174.71|176.51|174.71|176.1|174.3|0
1647524900000|2022-03-17 13:48:20|176.67|174.87|175.38|173.58|176.67|174.87|175.38|173.58|0
1647524910000|2022-03-17 13:48:30|174.9|173.1|176.1|174.3|176.1|174.3|174.9|173.1|0
1647524920000|2022-03-17 13:48:40|176.19|174.39|176.51|174.71|176.59|174.79|176.19|174.39|0
1647524930000|2022-03-17 13:48:50|176.19|174.39|176.19|174.39|176.43|174.63|176.03|174.23|0
1647524940000|2022-03-17 13:49:00|175.7|173.9|176.1|174.3|176.1|174.3|175.7|173.9|0
1647524950000|2022-03-17 13:49:10|175.22|173.42|174.9|173.1|175.22|173.42|174.9|173.1|0
1647524960000|2022-03-17 13:49:20|174.74|172.94|174.25|172.45|174.74|172.94|174.25|172.45|0
1647524970000|2022-03-17 13:49:30|174.74|172.94|174.9|173.1|174.9|173.1|174.74|172.94|0
1647524980000|2022-03-17 13:49:40|175.22|173.42|174.57|172.77|175.22|173.42|174.57|172.77|0
1647524990000|2022-03-17 13:49:50|174.25|172.45|174.25|172.45|174.25|172.45|173.45|171.65|0
1647525000000|2022-03-17 13:50:00|173.61|171.81|174.41|172.61|174.41|172.61|173.61|171.81|0
1647525010000|2022-03-17 13:50:10|173.61|171.81|173.45|171.65|173.61|171.81|173.45|171.65|0
1647525020000|2022-03-17 13:50:20|173.77|171.97|173.85|172.05|173.93|172.13|173.77|171.97|0
1647525030000|2022-03-17 13:50:30|173.93|172.13|173.93|172.13|173.93|172.13|173.69|171.89|0
1647525040000|2022-03-17 13:50:40|173.77|171.97|173.77|171.97|173.77|171.97|173.29|171.49|0
1647525050000|2022-03-17 13:50:50|173.93|172.13|174.25|172.45|174.25|172.45|173.77|171.97|0
1647525060000|2022-03-17 13:51:00|174.73|172.93|175.62|173.82|175.62|173.82|174.73|172.93|0
1647525070000|2022-03-17 13:51:10|175.7|173.9|176.51|174.71|176.51|174.71|175.7|173.9|0
1647525080000|2022-03-17 13:51:20|176.35|174.55|176.18|174.38|176.42|174.62|176.18|174.38|0
1647525090000|2022-03-17 13:51:30|176.51|174.71|176.51|174.71|176.51|174.71|176.35|174.55|0
1647525100000|2022-03-17 13:51:40|176.59|174.79|176.67|174.87|176.67|174.87|176.35|174.55|0
1647525110000|2022-03-17 13:51:50|176.51|174.71|176.51|174.71|176.51|174.71|176.51|174.71|0
1647525120000|2022-03-17 13:52:00|176.35|174.55|176.83|175.03|176.99|175.19|176.35|174.55|0
1647525130000|2022-03-17 13:52:10|176.99|175.19|176.83|175.03|177.15|175.35|176.83|175.03|0
1647525140000|2022-03-17 13:52:20|176.99|175.19|176.34|174.54|176.99|175.19|176.34|174.54|0
1647525150000|2022-03-17 13:52:30|176.67|174.87|176.51|174.71|176.67|174.87|176.02|174.22|0
1647525160000|2022-03-17 13:52:40|176.83|175.03|176.58|174.78|176.83|175.03|176.58|174.78|0
1647525170000|2022-03-17 13:52:50|177.15|175.35|177.32|175.52|177.32|175.52|176.99|175.19|0
1647525180000|2022-03-17 13:53:00|177.48|175.68|177.48|175.68|177.48|175.68|177.31|175.51|0
1647525190000|2022-03-17 13:53:10|177.31|175.51|177.31|175.51|177.64|175.84|177.31|175.51|0
1647525200000|2022-03-17 13:53:20|176.18|174.38|175.45|173.65|176.18|174.38|175.45|173.65|0
1647525210000|2022-03-17 13:53:30|176.58|174.78|176.18|174.38|176.58|174.78|176.18|174.38|0
1647525220000|2022-03-17 13:53:40|176.02|174.22|175.54|173.74|176.02|174.22|175.37|173.57|0
1647525230000|2022-03-17 13:53:50|175.37|173.57|174.89|173.09|175.37|173.57|174.89|173.09|0
1647525240000|2022-03-17 13:54:00|174|172.2|175.37|173.57|175.37|173.57|174|172.2|0
1647525250000|2022-03-17 13:54:10|174.73|172.93|174.41|172.61|174.97|173.17|174.41|172.61|0
1647525260000|2022-03-17 13:54:20|174.25|172.45|174.09|172.29|174.25|172.45|174.09|172.29|0
1647525270000|2022-03-17 13:54:30|174|172.2|174.25|172.45|174.25|172.45|174|172.2|0
1647525280000|2022-03-17 13:54:40|174.41|172.61|175.05|173.25|175.05|173.25|174.41|172.61|0
1647525290000|2022-03-17 13:54:50|174.81|173.01|174.73|172.93|174.89|173.09|174.73|172.93|0
1647525300000|2022-03-17 13:55:00|175.53|173.73|175.29|173.49|176.02|174.22|175.29|173.49|0
1647525310000|2022-03-17 13:55:10|175.21|173.41|175.37|173.57|175.37|173.57|174.41|172.61|0
1647525320000|2022-03-17 13:55:20|175.93|174.13|176.5|174.7|176.5|174.7|175.93|174.13|0
1647525330000|2022-03-17 13:55:30|176.34|174.54|176.26|174.46|176.5|174.7|176.26|174.46|0
1647525340000|2022-03-17 13:55:40|176.66|174.86|177.31|175.51|177.31|175.51|176.66|174.86|0
1647525350000|2022-03-17 13:55:50|177.8|176|177.64|175.84|177.8|176|177.47|175.67|0
1647525360000|2022-03-17 13:56:00|177.47|175.67|178.12|176.32|178.12|176.32|177.47|175.67|0
1647525370000|2022-03-17 13:56:10|177.15|175.35|177.96|176.16|177.96|176.16|177.15|175.35|0
1647525380000|2022-03-17 13:56:20|177.8|176|177.96|176.16|177.96|176.16|177.47|175.67|0
1647525390000|2022-03-17 13:56:30|177.47|175.67|177.63|175.83|177.63|175.83|177.31|175.51|0
1647525400000|2022-03-17 13:56:40|177.8|176|177.8|176|177.8|176|177.47|175.67|0
1647525410000|2022-03-17 13:56:50|177.87|176.07|177.96|176.16|178.45|176.65|177.87|176.07|0
1647525420000|2022-03-17 13:57:00|177.8|176|177.8|176|177.8|176|177.31|175.51|0
1647525430000|2022-03-17 13:57:10|177.87|176.07|177.96|176.16|178.12|176.32|177.87|176.07|0
1647525440000|2022-03-17 13:57:20|177.63|175.83|177.63|175.83|177.71|175.91|177.55|175.75|0
1647525450000|2022-03-17 13:57:30|177.71|175.91|177.31|175.51|177.96|176.16|177.31|175.51|0
1647525460000|2022-03-17 13:57:40|177.63|175.83|177.31|175.51|177.8|176|177.31|175.51|0
1647525470000|2022-03-17 13:57:50|177.47|175.67|180.24|178.44|180.4|178.6|177.47|175.67|0
1647525480000|2022-03-17 13:58:00|180.89|179.09|179.91|178.11|181.22|179.42|179.91|178.11|0
1647525490000|2022-03-17 13:58:10|180.08|178.28|179.75|177.95|180.08|178.28|179.75|177.95|0
1647525500000|2022-03-17 13:58:20|179.1|177.3|179.1|177.3|179.26|177.46|179.1|177.3|0
1647525510000|2022-03-17 13:58:30|179.26|177.46|179.91|178.11|179.91|178.11|179.26|177.46|0
1647525520000|2022-03-17 13:58:40|180.73|178.93|180.89|179.09|180.89|179.09|180.56|178.76|0
1647525530000|2022-03-17 13:58:50|181.71|179.91|181.38|179.58|181.71|179.91|181.22|179.42|0
1647525540000|2022-03-17 13:59:00|181.88|180.08|181.88|180.08|181.88|180.08|181.3|179.5|0
1647525550000|2022-03-17 13:59:10|182.04|180.24|182.28|180.48|182.37|180.57|182.04|180.24|0
1647525560000|2022-03-17 13:59:20|182.2|180.4|183.36|181.56|183.36|181.56|182.2|180.4|0
1647525570000|2022-03-17 13:59:30|183.03|181.23|183.03|181.23|183.03|181.23|182.7|180.9|0
1647525580000|2022-03-17 13:59:40|182.53|180.73|182.86|181.06|182.86|181.06|182.53|180.73|0
1647525590000|2022-03-17 13:59:50|183.03|181.23|183.69|181.89|183.69|181.89|183.03|181.23|0
1647525600000|2022-03-17 14:00:00|183.36|181.56|182.86|181.06|183.36|181.56|182.53|180.73|0
1647525610000|2022-03-17 14:00:10|182.7|180.9|182.7|180.9|183.36|181.56|182.2|180.4|0
1647525620000|2022-03-17 14:00:20|183.03|181.23|182.61|180.81|183.19|181.39|182.61|180.81|0
1647525630000|2022-03-17 14:00:30|182.7|180.9|182.86|181.06|183.03|181.23|182.53|180.73|0
1647525640000|2022-03-17 14:00:40|183.36|181.56|183.1|181.3|184.18|182.38|183.1|181.3|0
1647525650000|2022-03-17 14:00:50|182.7|180.9|183.1|181.3|183.1|181.3|182.53|180.73|0
1647525660000|2022-03-17 14:01:00|182.86|181.06|182.2|180.4|182.86|181.06|182.2|180.4|0
1647525670000|2022-03-17 14:01:10|182.04|180.24|182.53|180.73|182.53|180.73|181.54|179.74|0
1647525680000|2022-03-17 14:01:20|183.17|181.37|182.74|180.94|183.17|181.37|182.67|180.87|0
1647525690000|2022-03-17 14:01:30|182.41|180.61|182.32|180.52|182.98|181.18|182.32|180.52|0
1647525700000|2022-03-17 14:01:40|182.07|180.27|182.65|180.85|182.81|181.01|182.07|180.27|0
1647525710000|2022-03-17 14:01:50|182.81|181.01|182.98|181.18|183.14|181.34|182.81|181.01|0
1647525720000|2022-03-17 14:02:00|183.47|181.67|183.97|182.17|183.97|182.17|183.47|181.67|0
1647525730000|2022-03-17 14:02:10|184.3|182.5|183.97|182.17|184.3|182.5|183.97|182.17|0
1647525740000|2022-03-17 14:02:20|184.96|183.16|185.04|183.24|185.04|183.24|184.63|182.83|0
1647525750000|2022-03-17 14:02:30|184.96|183.16|184.38|182.58|184.96|183.16|184.38|182.58|0
1647525760000|2022-03-17 14:02:40|183.8|182|183.31|181.51|183.8|182|183.31|181.51|0
1647525770000|2022-03-17 14:02:50|183.14|181.34|183.14|181.34|183.31|181.51|183.14|181.34|0
1647525780000|2022-03-17 14:03:00|182.81|181.01|182.73|180.93|182.81|181.01|182.48|180.68|0
1647525790000|2022-03-17 14:03:10|183.14|181.34|183.47|181.67|183.47|181.67|183.14|181.34|0
1647525800000|2022-03-17 14:03:20|183.55|181.75|182.89|181.09|183.55|181.75|182.81|181.01|0
1647525810000|2022-03-17 14:03:30|183.31|181.51|183.47|181.67|183.47|181.67|182.98|181.18|0
1647525820000|2022-03-17 14:03:40|183.31|181.51|183.8|182|183.8|182|183.31|181.51|0
1647525830000|2022-03-17 14:03:50|184.13|182.33|184.37|182.57|184.46|182.66|184.13|182.33|0
1647525840000|2022-03-17 14:04:00|183.3|181.5|183.63|181.83|183.63|181.83|183.3|181.5|0
1647525850000|2022-03-17 14:04:10|184.62|182.82|184.13|182.33|184.79|182.99|184.13|182.33|0
1647525860000|2022-03-17 14:04:20|184.62|182.82|185.12|183.32|185.29|183.49|184.62|182.82|0
1647525870000|2022-03-17 14:04:30|185.45|183.65|185.62|183.82|185.95|184.15|185.45|183.65|0
1647525880000|2022-03-17 14:04:40|185.45|183.65|184.87|183.07|185.45|183.65|184.87|183.07|0
1647525890000|2022-03-17 14:04:50|185.29|183.49|185.29|183.49|185.29|183.49|184.95|183.15|0
1647525900000|2022-03-17 14:05:00|185.62|183.82|184.62|182.82|185.62|183.82|184.62|182.82|0
1647525910000|2022-03-17 14:05:10|184.95|183.15|185.45|183.65|185.78|183.98|184.95|183.15|0
1647525920000|2022-03-17 14:05:20|185.62|183.82|186.11|184.31|186.11|184.31|185.62|183.82|0
1647525930000|2022-03-17 14:05:30|186.19|184.39|186.78|184.98|186.78|184.98|186.19|184.39|0
1647525940000|2022-03-17 14:05:40|186.45|184.65|186.45|184.65|186.78|184.98|186.45|184.65|0
1647525950000|2022-03-17 14:05:50|186.94|185.14|186.44|184.64|188.11|186.31|186.44|184.64|0
1647525960000|2022-03-17 14:06:00|186.36|184.56|185.35|183.55|186.36|184.56|185.35|183.55|0
1647525970000|2022-03-17 14:06:10|190.08|188.28|186.77|184.97|190.08|188.28|186.77|184.97|0
1647525980000|2022-03-17 14:06:20|186.93|185.13|187.1|185.3|187.1|185.3|186.93|185.13|0
1647525990000|2022-03-17 14:06:30|187.43|185.63|187.6|185.8|187.6|185.8|187.43|185.63|0
1647526000000|2022-03-17 14:06:40|187.77|185.97|187.43|185.63|187.77|185.97|187.27|185.47|0
1647526010000|2022-03-17 14:06:50|187.27|185.47|187.6|185.8|187.6|185.8|187.27|185.47|0
1647526020000|2022-03-17 14:07:00|187.77|185.97|187.77|185.97|187.77|185.97|187.27|185.47|0
1647526030000|2022-03-17 14:07:10|187.6|185.8|187.1|185.3|187.6|185.8|186.68|184.88|0
1647526040000|2022-03-17 14:07:20|187.77|185.97|186.93|185.13|187.77|185.97|186.93|185.13|0
1647526050000|2022-03-17 14:07:30|187.1|185.3|186.77|184.97|187.1|185.3|186.77|184.97|0
1647526060000|2022-03-17 14:07:40|186.93|185.13|186.93|185.13|186.93|185.13|186.93|185.13|0
1647526070000|2022-03-17 14:07:50|186.77|184.97|187.1|185.3|187.1|185.3|186.77|184.97|0
1647526080000|2022-03-17 14:08:00|186.77|184.97|185.27|183.47|186.77|184.97|185.27|183.47|0
1647526090000|2022-03-17 14:08:10|185.1|183.3|185.93|184.13|185.93|184.13|185.1|183.3|0
1647526100000|2022-03-17 14:08:20|185.6|183.8|185.6|183.8|185.6|183.8|185.6|183.8|0
1647526110000|2022-03-17 14:08:30|185.77|183.97|185.77|183.97|185.93|184.13|185.77|183.97|0
1647526120000|2022-03-17 14:08:40|185.44|183.64|185.27|183.47|185.6|183.8|185.27|183.47|0
1647526130000|2022-03-17 14:08:50|185.1|183.3|185.93|184.13|185.93|184.13|185.1|183.3|0
1647526140000|2022-03-17 14:09:00|186.1|184.3|186.93|185.13|186.93|185.13|186.1|184.3|0
1647526150000|2022-03-17 14:09:10|186.76|184.96|187.43|185.63|187.43|185.63|186.76|184.96|0
1647526160000|2022-03-17 14:09:20|187.26|185.46|187.43|185.63|187.6|185.8|187.26|185.46|0
1647526170000|2022-03-17 14:09:30|187.6|185.8|187.76|185.96|187.76|185.96|187.43|185.63|0
1647526180000|2022-03-17 14:09:40|187.6|185.8|187.6|185.8|187.76|185.96|187.6|185.8|0
1647526190000|2022-03-17 14:09:50|187.68|185.88|187.76|185.96|187.93|186.13|187.6|185.8|0
1647526200000|2022-03-17 14:10:00|187.26|185.46|186.76|184.96|187.26|185.46|186.76|184.96|0
1647526210000|2022-03-17 14:10:10|186.6|184.8|187.26|185.46|187.26|185.46|186.6|184.8|0
1647526220000|2022-03-17 14:10:20|187.43|185.63|187.43|185.63|187.6|185.8|186.93|185.13|0
1647526230000|2022-03-17 14:10:30|186.6|184.8|186.26|184.46|186.6|184.8|186.26|184.46|0
1647526240000|2022-03-17 14:10:40|186.18|184.38|185.76|183.96|186.18|184.38|185.76|183.96|0
1647526250000|2022-03-17 14:10:50|186.6|184.8|186.6|184.8|186.6|184.8|186.26|184.46|0
1647526260000|2022-03-17 14:11:00|186.93|185.13|187.59|185.79|187.93|186.13|186.93|185.13|0
1647526270000|2022-03-17 14:11:10|187.43|185.63|187.26|185.46|187.93|186.13|187.26|185.46|0
1647526280000|2022-03-17 14:11:20|187.59|185.79|187.43|185.63|187.59|185.79|187.43|185.63|0
1647526290000|2022-03-17 14:11:30|187.76|185.96|186.84|185.04|187.76|185.96|186.84|185.04|0
1647526300000|2022-03-17 14:11:40|187.09|185.29|186.93|185.13|187.09|185.29|186.59|184.79|0
1647526310000|2022-03-17 14:11:50|186.43|184.63|186.43|184.63|186.93|185.13|186.43|184.63|0
1647526320000|2022-03-17 14:12:00|186.26|184.46|185.93|184.13|186.26|184.46|185.93|184.13|0
1647526330000|2022-03-17 14:12:10|186.09|184.29|184.93|183.13|186.09|184.29|184.93|183.13|0
1647526340000|2022-03-17 14:12:20|185.43|183.63|185.1|183.3|185.43|183.63|184.77|182.97|0
1647526350000|2022-03-17 14:12:30|184.93|183.13|184.77|182.97|184.93|183.13|184.77|182.97|0
1647526360000|2022-03-17 14:12:40|185.6|183.8|185.76|183.96|185.93|184.13|185.6|183.8|0
1647526370000|2022-03-17 14:12:50|184.93|183.13|184.44|182.64|185.26|183.46|184.44|182.64|0
1647526380000|2022-03-17 14:13:00|184.93|183.13|184.6|182.8|184.93|183.13|184.6|182.8|0
1647526390000|2022-03-17 14:13:10|184.77|182.97|185.26|183.46|185.26|183.46|184.68|182.88|0
1647526400000|2022-03-17 14:13:20|185.76|183.96|185.34|183.54|185.76|183.96|185.26|183.46|0
1647526410000|2022-03-17 14:13:30|185.76|183.96|185.26|183.46|185.93|184.13|185.26|183.46|0
1647526420000|2022-03-17 14:13:40|185.1|183.3|185.59|183.79|185.67|183.87|185.1|183.3|0
1647526430000|2022-03-17 14:13:50|185.76|183.96|186.42|184.62|186.42|184.62|185.76|183.96|0
1647526440000|2022-03-17 14:14:00|187.76|185.96|186.59|184.79|187.76|185.96|186.59|184.79|0
1647526450000|2022-03-17 14:14:10|186.42|184.62|186.26|184.46|186.42|184.62|186.09|184.29|0
1647526460000|2022-03-17 14:14:20|185.59|183.79|185.18|183.38|185.59|183.79|185.18|183.38|0
1647526470000|2022-03-17 14:14:30|184.6|182.8|184.6|182.8|184.76|182.96|184.43|182.63|0
1647526480000|2022-03-17 14:14:40|182.95|181.15|183.77|181.97|183.94|182.14|182.95|181.15|0
1647526490000|2022-03-17 14:14:50|183.11|181.31|183.61|181.81|183.61|181.81|183.11|181.31|0
1647526500000|2022-03-17 14:15:00|184.1|182.3|184.27|182.47|185.1|183.3|184.1|182.3|0
1647526510000|2022-03-17 14:15:10|184.1|182.3|184.1|182.3|184.43|182.63|183.77|181.97|0
1647526520000|2022-03-17 14:15:20|184.6|182.8|184.76|182.96|184.76|182.96|184.6|182.8|0
1647526530000|2022-03-17 14:15:30|185.09|183.29|184.76|182.96|185.09|183.29|184.76|182.96|0
1647526540000|2022-03-17 14:15:40|184.6|182.8|183.77|181.97|184.6|182.8|183.77|181.97|0
1647526550000|2022-03-17 14:15:50|183.94|182.14|184.1|182.3|184.1|182.3|183.77|181.97|0
1647526560000|2022-03-17 14:16:00|184.6|182.8|183.77|181.97|184.76|182.96|183.77|181.97|0
1647526570000|2022-03-17 14:16:10|183.61|181.81|183.94|182.14|183.94|182.14|183.11|181.31|0
1647526580000|2022-03-17 14:16:20|184.1|182.3|184.76|182.96|184.76|182.96|184.1|182.3|0
1647526590000|2022-03-17 14:16:30|184.6|182.8|183.94|182.14|184.6|182.8|183.94|182.14|0
1647526600000|2022-03-17 14:16:40|183.27|181.47|183.27|181.47|183.27|181.47|183.27|181.47|0
1647526610000|2022-03-17 14:16:50|182.95|181.15|183.44|181.64|183.44|181.64|182.62|180.82|0
1647526620000|2022-03-17 14:17:00|183.27|181.47|182.78|180.98|183.27|181.47|182.78|180.98|0
1647526630000|2022-03-17 14:17:10|182.62|180.82|182.78|180.98|183.11|181.31|182.62|180.82|0
1647526640000|2022-03-17 14:17:20|183.02|181.22|184.43|182.63|184.43|182.63|183.02|181.22|0
1647526650000|2022-03-17 14:17:30|184.6|182.8|185.01|183.21|185.09|183.29|184.6|182.8|0
1647526660000|2022-03-17 14:17:40|184.59|182.79|184.26|182.46|184.59|182.79|184.1|182.3|0
1647526670000|2022-03-17 14:17:50|184.34|182.54|184.76|182.96|184.76|182.96|184.34|182.54|0
1647526680000|2022-03-17 14:18:00|184.59|182.79|184.93|183.13|185.09|183.29|184.59|182.79|0
1647526690000|2022-03-17 14:18:10|185.09|183.29|185.26|183.46|185.26|183.46|185.09|183.29|0
1647526700000|2022-03-17 14:18:20|185.17|183.37|184.76|182.96|185.26|183.46|184.76|182.96|0
1647526710000|2022-03-17 14:18:30|184.92|183.12|184.43|182.63|184.92|183.12|184.43|182.63|0
1647526720000|2022-03-17 14:18:40|185.26|183.46|184.59|182.79|185.26|183.46|184.43|182.63|0
1647526730000|2022-03-17 14:18:50|184.43|182.63|184.26|182.46|184.43|182.63|184.26|182.46|0
1647526740000|2022-03-17 14:19:00|184.01|182.21|184.01|182.21|184.01|182.21|184.01|182.21|0
1647526750000|2022-03-17 14:19:10|184.34|182.54|183.19|181.39|184.34|182.54|183.19|181.39|0
1647526760000|2022-03-17 14:19:20|183.11|181.31|183.11|181.31|183.44|181.64|183.11|181.31|0
1647526770000|2022-03-17 14:19:30|182.86|181.06|182.45|180.65|182.86|181.06|182.45|180.65|0
1647526780000|2022-03-17 14:19:40|182.28|180.48|182.12|180.32|182.53|180.73|181.95|180.15|0
1647526790000|2022-03-17 14:19:50|182.28|180.48|182.78|180.98|182.78|180.98|182.28|180.48|0
1647526800000|2022-03-17 14:20:00|182.45|180.65|182.85|181.05|183.11|181.31|182.45|180.65|0
1647526810000|2022-03-17 14:20:10|182.78|180.98|183.6|181.8|183.93|182.13|182.78|180.98|0
1647526820000|2022-03-17 14:20:20|183.11|181.31|183.1|181.3|183.18|181.38|182.78|180.98|0
1647526830000|2022-03-17 14:20:30|183.43|181.63|183.43|181.63|183.6|181.8|183.43|181.63|0
1647526840000|2022-03-17 14:20:40|183.27|181.47|182.85|181.05|183.35|181.55|182.85|181.05|0
1647526850000|2022-03-17 14:20:50|182.52|180.72|182.45|180.65|182.52|180.72|182.28|180.48|0
1647526860000|2022-03-17 14:21:00|183.18|181.38|184.09|182.29|184.09|182.29|183.18|181.38|0
1647526870000|2022-03-17 14:21:10|184.26|182.46|185.5|183.7|185.5|183.7|184.26|182.46|0
1647526880000|2022-03-17 14:21:20|185.42|183.62|185.42|183.62|185.42|183.62|185.17|183.37|0
1647526890000|2022-03-17 14:21:30|185.25|183.45|185.25|183.45|185.58|183.78|185.25|183.45|0
1647526900000|2022-03-17 14:21:40|185.58|183.78|185.58|183.78|185.58|183.78|185.42|183.62|0
1647526910000|2022-03-17 14:21:50|185.42|183.62|185.75|183.95|185.75|183.95|185.42|183.62|0
1647526920000|2022-03-17 14:22:00|185.92|184.12|185.58|183.78|186.75|184.95|185.58|183.78|0
1647526930000|2022-03-17 14:22:10|184.75|182.95|184.09|182.29|184.75|182.95|184.09|182.29|0
1647526940000|2022-03-17 14:22:20|184.26|182.46|184.83|183.03|184.92|183.12|184.26|182.46|0
1647526950000|2022-03-17 14:22:30|184.75|182.95|185.42|183.62|185.58|183.78|184.75|182.95|0
1647526960000|2022-03-17 14:22:40|185.25|183.45|184.92|183.12|185.58|183.78|184.92|183.12|0
1647526970000|2022-03-17 14:22:50|184.59|182.79|184.75|182.95|184.75|182.95|184.59|182.79|0
1647526980000|2022-03-17 14:23:00|185|183.2|184.5|182.7|185.08|183.28|184.5|182.7|0
1647526990000|2022-03-17 14:23:10|184.42|182.62|184.26|182.46|184.42|182.62|184.01|182.21|0
1647527000000|2022-03-17 14:23:20|184.01|182.21|184.92|183.12|184.92|183.12|184.01|182.21|0
1647527010000|2022-03-17 14:23:30|185.08|183.28|185.08|183.28|185.08|183.28|185.08|183.28|0
1647527020000|2022-03-17 14:23:40|185.25|183.45|185.41|183.61|185.41|183.61|185.25|183.45|0
1647527030000|2022-03-17 14:23:50|185.58|183.78|185.58|183.78|185.58|183.78|185.41|183.61|0
1647527040000|2022-03-17 14:24:00|185.91|184.11|186.24|184.44|186.24|184.44|185.75|183.95|0
1647527050000|2022-03-17 14:24:10|186.32|184.52|186.41|184.61|186.41|184.61|186.32|184.52|0
1647527060000|2022-03-17 14:24:20|186.08|184.28|185.66|183.86|186.08|184.28|185.66|183.86|0
1647527070000|2022-03-17 14:24:30|185.75|183.95|186.41|184.61|186.41|184.61|185.75|183.95|0
1647527080000|2022-03-17 14:24:40|186.24|184.44|186.08|184.28|186.41|184.61|185.91|184.11|0
1647527090000|2022-03-17 14:24:50|185.91|184.11|186.24|184.44|186.24|184.44|185.91|184.11|0
1647527100000|2022-03-17 14:25:00|186.08|184.28|186.58|184.78|186.58|184.78|186.08|184.28|0
1647527110000|2022-03-17 14:25:10|186.74|184.94|186.24|184.44|186.74|184.94|186.24|184.44|0
1647527120000|2022-03-17 14:25:20|185.91|184.11|186.08|184.28|186.08|184.28|185.58|183.78|0
1647527130000|2022-03-17 14:25:30|186.24|184.44|185.99|184.19|186.24|184.44|185.99|184.19|0
1647527140000|2022-03-17 14:25:40|185.91|184.11|186.32|184.52|186.32|184.52|185.58|183.78|0
1647527150000|2022-03-17 14:25:50|184.91|183.11|184.58|182.78|184.91|183.11|184.58|182.78|0
1647527160000|2022-03-17 14:26:00|185.41|183.61|185.91|184.11|185.91|184.11|185.41|183.61|0
1647527170000|2022-03-17 14:26:10|186.08|184.28|186.32|184.52|186.32|184.52|186.08|184.28|0
1647527180000|2022-03-17 14:26:20|186.24|184.44|185.41|183.61|186.24|184.44|185.41|183.61|0
1647527190000|2022-03-17 14:26:30|185.25|183.45|184.75|182.95|185.25|183.45|184.75|182.95|0
1647527200000|2022-03-17 14:26:40|184.42|182.62|185.16|183.36|185.16|183.36|184.42|182.62|0
1647527210000|2022-03-17 14:26:50|184.99|183.19|184.25|182.45|185.08|183.28|184.25|182.45|0
1647527220000|2022-03-17 14:27:00|184.42|182.62|184.91|183.11|184.91|183.11|184.42|182.62|0
1647527230000|2022-03-17 14:27:10|185.08|183.28|185.24|183.44|185.24|183.44|185.08|183.28|0
1647527240000|2022-03-17 14:27:20|185.58|183.78|185.58|183.78|185.58|183.78|185.41|183.61|0
1647527250000|2022-03-17 14:27:30|185.41|183.61|185.91|184.11|185.91|184.11|185.41|183.61|0
1647527260000|2022-03-17 14:27:40|185.49|183.69|185.58|183.78|185.58|183.78|185.49|183.69|0
1647527270000|2022-03-17 14:27:50|186.07|184.27|185.91|184.11|186.07|184.27|185.74|183.94|0
1647527280000|2022-03-17 14:28:00|185.57|183.77|185.24|183.44|186.07|184.27|185.24|183.44|0
1647527290000|2022-03-17 14:28:10|185.08|183.28|185.57|183.77|185.57|183.77|185.08|183.28|0
1647527300000|2022-03-17 14:28:20|185.41|183.61|185.08|183.28|185.41|183.61|185.08|183.28|0
1647527310000|2022-03-17 14:28:30|184.91|183.11|184.91|183.11|184.91|183.11|184.75|182.95|0
1647527320000|2022-03-17 14:28:40|184.41|182.61|184.58|182.78|184.58|182.78|184.41|182.61|0
1647527330000|2022-03-17 14:28:50|184.25|182.45|184.91|183.11|185.08|183.28|184.25|182.45|0
1647527340000|2022-03-17 14:29:00|185.08|183.28|184.91|183.11|185.08|183.28|184.66|182.86|0
1647527350000|2022-03-17 14:29:10|185.08|183.28|185.41|183.61|185.57|183.77|184.91|183.11|0
1647527360000|2022-03-17 14:29:20|185.24|183.44|184.33|182.53|185.24|183.44|184.33|182.53|0
1647527370000|2022-03-17 14:29:30|184.91|183.11|184.74|182.94|184.91|183.11|184.58|182.78|0
1647527380000|2022-03-17 14:29:40|184.58|182.78|184.41|182.61|184.74|182.94|184.41|182.61|0
1647527390000|2022-03-17 14:29:50|184.58|182.78|184.74|182.94|185.07|183.27|184.58|182.78|0
1647527400000|2022-03-17 14:30:00|185.24|183.44|184.91|183.11|185.74|183.94|184.91|183.11|0
1647527410000|2022-03-17 14:30:10|185.07|183.27|184.08|182.28|185.07|183.27|184.08|182.28|0
1647527420000|2022-03-17 14:30:20|183.92|182.12|183.5|181.7|183.92|182.12|183.5|181.7|0
1647527430000|2022-03-17 14:30:30|182.93|181.13|182.84|181.04|183.09|181.29|182.84|181.04|0
1647527440000|2022-03-17 14:30:40|182.93|181.13|182.93|181.13|182.93|181.13|182.76|180.96|0
1647527450000|2022-03-17 14:30:50|182.76|180.96|182.68|180.88|183.09|181.29|182.6|180.8|0
1647527460000|2022-03-17 14:31:00|182.18|180.38|183|181.2|183.09|181.29|182.18|180.38|0
1647527470000|2022-03-17 14:31:10|182.93|181.13|182.84|181.04|182.93|181.13|182.84|181.04|0
1647527480000|2022-03-17 14:31:20|183.17|181.37|183|181.2|183.25|181.45|183|181.2|0
1647527490000|2022-03-17 14:31:30|181.77|179.97|181.45|179.65|181.94|180.14|181.2|179.4|0
1647527500000|2022-03-17 14:31:40|181.12|179.32|180.54|178.74|181.12|179.32|180.38|178.58|0
1647527510000|2022-03-17 14:31:50|180.63|178.83|181.28|179.48|181.45|179.65|180.63|178.83|0
1647527520000|2022-03-17 14:32:00|181.45|179.65|181.77|179.97|181.77|179.97|181.45|179.65|0
1647527530000|2022-03-17 14:32:10|181.69|179.89|181.12|179.32|181.77|179.97|181.12|179.32|0
1647527540000|2022-03-17 14:32:20|180.95|179.15|179.4|177.6|180.95|179.15|179.4|177.6|0
1647527550000|2022-03-17 14:32:30|179.32|177.52|179.4|177.6|179.4|177.6|179.16|177.36|0
1647527560000|2022-03-17 14:32:40|179.48|177.68|180.46|178.66|180.46|178.66|179.48|177.68|0
1647527570000|2022-03-17 14:32:50|180.54|178.74|180.62|178.82|180.62|178.82|180.13|178.33|0
1647527580000|2022-03-17 14:33:00|180.7|178.9|180.3|178.5|180.7|178.9|180.21|178.41|0
1647527590000|2022-03-17 14:33:10|180.62|178.82|180.3|178.5|180.62|178.82|180.3|178.5|0
1647527600000|2022-03-17 14:33:20|180.46|178.66|180.79|178.99|180.79|178.99|180.46|178.66|0
1647527610000|2022-03-17 14:33:30|180.95|179.15|180.7|178.9|180.95|179.15|180.7|178.9|0
1647527620000|2022-03-17 14:33:40|180.62|178.82|180.3|178.5|180.62|178.82|180.13|178.33|0
1647527630000|2022-03-17 14:33:50|180.46|178.66|181.77|179.97|181.77|179.97|180.46|178.66|0
1647527640000|2022-03-17 14:34:00|182.1|180.3|182.59|180.79|182.76|180.96|182.1|180.3|0
1647527650000|2022-03-17 14:34:10|182.92|181.12|182.84|181.04|183.09|181.29|182.84|181.04|0
1647527660000|2022-03-17 14:34:20|182.92|181.12|183.42|181.62|183.42|181.62|182.92|181.12|0
1647527670000|2022-03-17 14:34:30|183.09|181.29|182.76|180.96|183.25|181.45|182.76|180.96|0
1647527680000|2022-03-17 14:34:40|183.09|181.29|183|181.2|183.09|181.29|182.92|181.12|0
1647527690000|2022-03-17 14:34:50|181.93|180.13|181.77|179.97|181.93|180.13|181.44|179.64|0
1647527700000|2022-03-17 14:35:00|182.1|180.3|182.43|180.63|182.43|180.63|182.01|180.21|0
1647527710000|2022-03-17 14:35:10|182.18|180.38|180.95|179.15|182.18|180.38|180.79|178.99|0
1647527720000|2022-03-17 14:35:20|180.7|178.9|180.29|178.49|180.7|178.9|180.29|178.49|0
1647527730000|2022-03-17 14:35:30|180.46|178.66|179.97|178.17|180.54|178.74|179.97|178.17|0
1647527740000|2022-03-17 14:35:40|179.8|178|180.46|178.66|180.46|178.66|179.8|178|0
1647527750000|2022-03-17 14:35:50|179.97|178.17|180.13|178.33|180.13|178.33|179.8|178|0
1647527760000|2022-03-17 14:36:00|179.8|178|179.64|177.84|179.8|178|179.48|177.68|0
1647527770000|2022-03-17 14:36:10|179.55|177.75|178.58|176.78|179.55|177.75|178.58|176.78|0
1647527780000|2022-03-17 14:36:20|178.66|176.86|178.74|176.94|178.82|177.02|178.66|176.86|0
1647527790000|2022-03-17 14:36:30|178.66|176.86|179.15|177.35|179.15|177.35|178.66|176.86|0
1647527800000|2022-03-17 14:36:40|179.39|177.59|179.48|177.68|179.48|177.68|179.31|177.51|0
1647527810000|2022-03-17 14:36:50|179.39|177.59|179.31|177.51|179.39|177.59|179.15|177.35|0
1647527820000|2022-03-17 14:37:00|179.06|177.26|178.74|176.94|179.15|177.35|178.74|176.94|0
1647527830000|2022-03-17 14:37:10|178.5|176.7|178.58|176.78|178.58|176.78|178.5|176.7|0
1647527840000|2022-03-17 14:37:20|178.66|176.86|179.31|177.51|179.47|177.67|178.66|176.86|0
1647527850000|2022-03-17 14:37:30|179.47|177.67|178.82|177.02|179.47|177.67|178.82|177.02|0
1647527860000|2022-03-17 14:37:40|178.99|177.19|179.15|177.35|179.15|177.35|178.99|177.19|0
1647527870000|2022-03-17 14:37:50|178.66|176.86|178.57|176.77|178.66|176.86|178.5|176.7|0
1647527880000|2022-03-17 14:38:00|178.66|176.86|178.17|176.37|178.66|176.86|178.17|176.37|0
1647527890000|2022-03-17 14:38:10|178.74|176.94|178.66|176.86|178.74|176.94|178.66|176.86|0
1647527900000|2022-03-17 14:38:20|178.82|177.02|178.98|177.18|179.15|177.35|178.82|177.02|0
1647527910000|2022-03-17 14:38:30|179.15|177.35|178.66|176.86|179.15|177.35|178.66|176.86|0
1647527920000|2022-03-17 14:38:40|178.74|176.94|178.82|177.02|178.82|177.02|178.5|176.7|0
1647527930000|2022-03-17 14:38:50|178.74|176.94|179.31|177.51|179.31|177.51|178.74|176.94|0
1647527940000|2022-03-17 14:39:00|179.64|177.84|180.45|178.65|180.45|178.65|179.64|177.84|0
1647527950000|2022-03-17 14:39:10|180.2|178.4|180.2|178.4|180.62|178.82|180.2|178.4|0
1647527960000|2022-03-17 14:39:20|180.29|178.49|180.29|178.49|180.29|178.49|179.8|178|0
1647527970000|2022-03-17 14:39:30|180.69|178.89|180.78|178.98|180.78|178.98|180.62|178.82|0
1647527980000|2022-03-17 14:39:40|180.2|178.4|180.29|178.49|180.29|178.49|180.2|178.4|0
1647527990000|2022-03-17 14:39:50|180.62|178.82|181.11|179.31|181.11|179.31|180.62|178.82|0
1647528000000|2022-03-17 14:40:00|181.76|179.96|181.27|179.47|181.93|180.13|181.18|179.38|0
1647528010000|2022-03-17 14:40:10|180.45|178.65|181.43|179.63|181.43|179.63|180.45|178.65|0
1647528020000|2022-03-17 14:40:20|180.94|179.14|181.11|179.31|181.11|179.31|180.45|178.65|0
1647528030000|2022-03-17 14:40:30|180.61|178.81|180.12|178.32|180.61|178.81|180.12|178.32|0
1647528040000|2022-03-17 14:40:40|180.78|178.98|180.78|178.98|180.78|178.98|180.45|178.65|0
1647528050000|2022-03-17 14:40:50|180.94|179.14|181.43|179.63|181.43|179.63|180.94|179.14|0
1647528060000|2022-03-17 14:41:00|181.1|179.3|181.43|179.63|181.43|179.63|181.1|179.3|0
1647528070000|2022-03-17 14:41:10|181.6|179.8|181.92|180.12|182.09|180.29|181.6|179.8|0
1647528080000|2022-03-17 14:41:20|181.76|179.96|180.94|179.14|181.76|179.96|180.94|179.14|0
1647528090000|2022-03-17 14:41:30|180.29|178.49|180.45|178.65|180.61|178.81|180.29|178.49|0
1647528100000|2022-03-17 14:41:40|180.29|178.49|179.8|178|180.29|178.49|179.8|178|0
1647528110000|2022-03-17 14:41:50|179.71|177.91|180.36|178.56|180.36|178.56|179.71|177.91|0
1647528120000|2022-03-17 14:42:00|179.63|177.83|178.98|177.18|179.63|177.83|178.82|177.02|0
1647528130000|2022-03-17 14:42:10|178.49|176.69|177.35|175.55|178.57|176.77|177.35|175.55|0
1647528140000|2022-03-17 14:42:20|177.52|175.72|177.35|175.55|177.52|175.72|177.19|175.39|0
1647528150000|2022-03-17 14:42:30|177.52|175.72|178.49|176.69|178.49|176.69|177.52|175.72|0
1647528160000|2022-03-17 14:42:40|178.98|177.18|178.98|177.18|178.98|177.18|178.65|176.85|0
1647528170000|2022-03-17 14:42:50|178.65|176.85|178.33|176.53|178.65|176.85|178.16|176.36|0
1647528180000|2022-03-17 14:43:00|177.84|176.04|177.52|175.72|177.84|176.04|177.52|175.72|0
1647528190000|2022-03-17 14:43:10|177.03|175.23|177.19|175.39|177.35|175.55|177.03|175.23|0
1647528200000|2022-03-17 14:43:20|176.87|175.07|176.87|175.07|176.87|175.07|176.87|175.07|0
1647528210000|2022-03-17 14:43:30|176.7|174.9|177.19|175.39|177.19|175.39|176.7|174.9|0
1647528220000|2022-03-17 14:43:40|177.03|175.23|177.03|175.23|177.19|175.39|177.03|175.23|0
1647528230000|2022-03-17 14:43:50|176.87|175.07|178.98|177.18|178.98|177.18|176.87|175.07|0
1647528240000|2022-03-17 14:44:00|178.89|177.09|178|176.2|178.89|177.09|178|176.2|0
1647528250000|2022-03-17 14:44:10|178.08|176.28|178.49|176.69|178.81|177.01|178.08|176.28|0
1647528260000|2022-03-17 14:44:20|178.65|176.85|178.98|177.18|178.98|177.18|178.65|176.85|0
1647528270000|2022-03-17 14:44:30|178.73|176.93|178.33|176.53|178.73|176.93|178|176.2|0
1647528280000|2022-03-17 14:44:40|178.49|176.69|179.3|177.5|179.3|177.5|178.49|176.69|0
1647528290000|2022-03-17 14:44:50|179.14|177.34|178.65|176.85|179.14|177.34|178.65|176.85|0
1647528300000|2022-03-17 14:45:00|178.49|176.69|179.3|177.5|179.3|177.5|178.32|176.52|0
1647528310000|2022-03-17 14:45:10|179.22|177.42|178.98|177.18|179.22|177.42|178.98|177.18|0
1647528320000|2022-03-17 14:45:20|178.81|177.01|179.05|177.25|179.05|177.25|178.73|176.93|0
1647528330000|2022-03-17 14:45:30|179.14|177.34|179.63|177.83|179.63|177.83|179.14|177.34|0
1647528340000|2022-03-17 14:45:40|179.46|177.66|179.7|177.9|179.7|177.9|179.46|177.66|0
1647528350000|2022-03-17 14:45:50|179.87|178.07|180.12|178.32|180.12|178.32|179.79|177.99|0
1647528360000|2022-03-17 14:46:00|179.79|177.99|179.87|178.07|179.87|178.07|179.46|177.66|0
1647528370000|2022-03-17 14:46:10|179.95|178.15|179.46|177.66|180.12|178.32|179.46|177.66|0
1647528380000|2022-03-17 14:46:20|179.21|177.41|179.3|177.5|179.46|177.66|179.21|177.41|0
1647528390000|2022-03-17 14:46:30|178.32|176.52|178.56|176.76|178.56|176.76|178.16|176.36|0
1647528400000|2022-03-17 14:46:40|178.32|176.52|178.48|176.68|178.97|177.17|178.32|176.52|0
1647528410000|2022-03-17 14:46:50|178|176.2|178.48|176.68|178.48|176.68|178|176.2|0
1647528420000|2022-03-17 14:47:00|178|176.2|177.51|175.71|178|176.2|177.51|175.71|0
1647528430000|2022-03-17 14:47:10|176.86|175.06|176.7|174.9|177.02|175.22|176.7|174.9|0
1647528440000|2022-03-17 14:47:20|176.86|175.06|176.38|174.58|176.86|175.06|176.38|174.58|0
1647528450000|2022-03-17 14:47:30|175.73|173.93|175.41|173.61|175.73|173.93|175.41|173.61|0
1647528460000|2022-03-17 14:47:40|174.92|173.12|174.92|173.12|175.25|173.45|174.92|173.12|0
1647528470000|2022-03-17 14:47:50|174.84|173.04|173.8|172|174.84|173.04|173.8|172|0
1647528480000|2022-03-17 14:48:00|174.44|172.64|174.44|172.64|174.76|172.96|174.44|172.64|0
1647528490000|2022-03-17 14:48:10|174.28|172.48|171.72|169.92|174.28|172.48|171.08|169.28|0
1647528500000|2022-03-17 14:48:20|170.92|169.12|172.36|170.56|172.36|170.56|170.77|168.97|0
1647528510000|2022-03-17 14:48:30|172.2|170.4|172.36|170.56|172.84|171.04|172.2|170.4|0
1647528520000|2022-03-17 14:48:40|172.84|171.04|172.11|170.31|172.84|171.04|172.11|170.31|0
1647528530000|2022-03-17 14:48:50|172.36|170.56|172.11|170.31|172.43|170.63|172.11|170.31|0
1647528540000|2022-03-17 14:49:00|172.2|170.4|172.84|171.04|172.84|171.04|171.88|170.08|0
1647528550000|2022-03-17 14:49:10|172.36|170.56|173.64|171.84|173.64|171.84|172.36|170.56|0
1647528560000|2022-03-17 14:49:20|173.23|171.43|172.84|171.04|173.23|171.43|172.84|171.04|0
1647528570000|2022-03-17 14:49:30|173.16|171.36|173.16|171.36|173.16|171.36|173|171.2|0
1647528580000|2022-03-17 14:49:40|173.32|171.52|173|171.2|173.64|171.84|173|171.2|0
1647528590000|2022-03-17 14:49:50|173.32|171.52|174.44|172.64|174.44|172.64|173.32|171.52|0
1647528600000|2022-03-17 14:50:00|174.92|173.12|174.76|172.96|174.92|173.12|174.03|172.23|0
1647528610000|2022-03-17 14:50:10|175.08|173.28|175.32|173.52|175.32|173.52|174.76|172.96|0
1647528620000|2022-03-17 14:50:20|174.92|173.12|174.76|172.96|174.92|173.12|174.76|172.96|0
1647528630000|2022-03-17 14:50:30|175.08|173.28|175.08|173.28|175.08|173.28|175.08|173.28|0
1647528640000|2022-03-17 14:50:40|174.76|172.96|174.28|172.48|174.76|172.96|174.12|172.32|0
1647528650000|2022-03-17 14:50:50|174.44|172.64|174.6|172.8|174.6|172.8|174.44|172.64|0
1647528660000|2022-03-17 14:51:00|173.96|172.16|173.79|171.99|173.96|172.16|173.63|171.83|0
1647528670000|2022-03-17 14:51:10|173.31|171.51|173.31|171.51|173.31|171.51|172.99|171.19|0
1647528680000|2022-03-17 14:51:20|172.99|171.19|173.31|171.51|173.31|171.51|172.99|171.19|0
1647528690000|2022-03-17 14:51:30|173.23|171.43|172.99|171.19|173.31|171.51|172.99|171.19|0
1647528700000|2022-03-17 14:51:40|173.39|171.59|173.55|171.75|173.55|171.75|173.39|171.59|0
1647528710000|2022-03-17 14:51:50|173.15|171.35|173.55|171.75|173.55|171.75|172.99|171.19|0
1647528720000|2022-03-17 14:52:00|173.31|171.51|172.99|171.19|173.31|171.51|172.27|170.47|0
1647528730000|2022-03-17 14:52:10|172.67|170.87|172.83|171.03|172.83|171.03|172.59|170.79|0
1647528740000|2022-03-17 14:52:20|172.59|170.79|172.03|170.23|172.59|170.79|171.87|170.07|0
1647528750000|2022-03-17 14:52:30|172.51|170.71|172.35|170.55|172.51|170.71|171.95|170.15|0
1647528760000|2022-03-17 14:52:40|172.03|170.23|172.19|170.39|172.19|170.39|171.47|169.67|0
1647528770000|2022-03-17 14:52:50|172.43|170.63|171.24|169.44|172.43|170.63|171.24|169.44|0
1647528780000|2022-03-17 14:53:00|171.15|169.35|171.39|169.59|171.39|169.59|170.92|169.12|0
1647528790000|2022-03-17 14:53:10|171.24|169.44|171.08|169.28|171.55|169.75|171.08|169.28|0
1647528800000|2022-03-17 14:53:20|170.92|169.12|170.92|169.12|171.08|169.28|170.92|169.12|0
1647528810000|2022-03-17 14:53:30|170.76|168.96|171.08|169.28|171.08|169.28|170.44|168.64|0
1647528820000|2022-03-17 14:53:40|171.23|169.43|171.71|169.91|171.71|169.91|171.23|169.43|0
1647528830000|2022-03-17 14:53:50|171.39|169.59|171.71|169.91|171.71|169.91|171.39|169.59|0
1647528840000|2022-03-17 14:54:00|171.55|169.75|170.28|168.48|171.55|169.75|170.28|168.48|0
1647528850000|2022-03-17 14:54:10|170.44|168.64|169.8|168|170.6|168.8|169.8|168|0
1647528860000|2022-03-17 14:54:20|169.49|167.69|169.49|167.69|169.8|168|169.49|167.69|0
1647528870000|2022-03-17 14:54:30|169.33|167.53|169.96|168.16|170.04|168.24|169.33|167.53|0
1647528880000|2022-03-17 14:54:40|170.12|168.32|170.44|168.64|170.76|168.96|170.12|168.32|0
1647528890000|2022-03-17 14:54:50|170.6|168.8|170.12|168.32|170.6|168.8|170.12|168.32|0
1647528900000|2022-03-17 14:55:00|170.28|168.48|171.39|169.59|171.39|169.59|170.28|168.48|0
1647528910000|2022-03-17 14:55:10|171.63|169.83|171.15|169.35|171.63|169.83|171.07|169.27|0
1647528920000|2022-03-17 14:55:20|171.39|169.59|171.23|169.43|171.55|169.75|171.23|169.43|0
1647528930000|2022-03-17 14:55:30|171.39|169.59|171.39|169.59|171.55|169.75|171.39|169.59|0
1647528940000|2022-03-17 14:55:40|171.23|169.43|171.71|169.91|171.71|169.91|171.23|169.43|0
1647528950000|2022-03-17 14:55:50|171.55|169.75|171.63|169.83|171.63|169.83|171.31|169.51|0
1647528960000|2022-03-17 14:56:00|171.71|169.91|171.87|170.07|171.87|170.07|171.71|169.91|0
1647528970000|2022-03-17 14:56:10|172.35|170.55|172.51|170.71|172.51|170.71|172.19|170.39|0
1647528980000|2022-03-17 14:56:20|172.83|171.03|172.51|170.71|172.83|171.03|172.35|170.55|0
1647528990000|2022-03-17 14:56:30|172.74|170.94|172.9|171.1|172.99|171.19|172.74|170.94|0
1647529000000|2022-03-17 14:56:40|172.83|171.03|173.31|171.51|173.31|171.51|172.83|171.03|0
1647529010000|2022-03-17 14:56:50|173.15|171.35|172.35|170.55|173.15|171.35|172.19|170.39|0
1647529020000|2022-03-17 14:57:00|172.03|170.23|172.74|170.94|172.74|170.94|172.03|170.23|0
1647529030000|2022-03-17 14:57:10|172.67|170.87|171.87|170.07|172.67|170.87|171.87|170.07|0
1647529040000|2022-03-17 14:57:20|172.19|170.39|172.35|170.55|172.58|170.78|172.19|170.39|0
1647529050000|2022-03-17 14:57:30|172.67|170.87|172.66|170.86|172.82|171.02|172.66|170.86|0
1647529060000|2022-03-17 14:57:40|172.74|170.94|173.63|171.83|173.63|171.83|172.74|170.94|0
1647529070000|2022-03-17 14:57:50|173.79|171.99|174.43|172.63|174.43|172.63|173.79|171.99|0
1647529080000|2022-03-17 14:58:00|174.11|172.31|173.62|171.82|174.11|172.31|173.62|171.82|0
1647529090000|2022-03-17 14:58:10|173.7|171.9|173.38|171.58|173.7|171.9|173.3|171.5|0
1647529100000|2022-03-17 14:58:20|173.46|171.66|172.98|171.18|173.46|171.66|172.98|171.18|0
1647529110000|2022-03-17 14:58:30|173.14|171.34|173.46|171.66|173.46|171.66|173.14|171.34|0
1647529120000|2022-03-17 14:58:40|173.22|171.42|173.62|171.82|173.62|171.82|173.14|171.34|0
1647529130000|2022-03-17 14:58:50|173.7|171.9|173.62|171.82|173.78|171.98|173.62|171.82|0
1647529140000|2022-03-17 14:59:00|173.3|171.5|173.14|171.34|173.3|171.5|173.14|171.34|0
1647529150000|2022-03-17 14:59:10|173.78|171.98|174.43|172.63|174.43|172.63|173.78|171.98|0
1647529160000|2022-03-17 14:59:20|173.78|171.98|173.78|171.98|173.78|171.98|173.46|171.66|0
1647529170000|2022-03-17 14:59:30|174.1|172.3|174.43|172.63|174.43|172.63|174.1|172.3|0
1647529180000|2022-03-17 14:59:40|174.5|172.7|174.42|172.62|174.75|172.95|174.42|172.62|0
1647529190000|2022-03-17 14:59:50|174.18|172.38|173.94|172.14|174.18|172.38|173.86|172.06|0
1647529200000|2022-03-17 15:00:00|173.78|171.98|173.46|171.66|173.78|171.98|173.46|171.66|0
1647529210000|2022-03-17 15:00:10|173.62|171.82|173.14|171.34|173.62|171.82|173.14|171.34|0
1647529220000|2022-03-17 15:00:20|173.3|171.5|174.02|172.22|174.02|172.22|173.3|171.5|0
1647529230000|2022-03-17 15:00:30|173.94|172.14|174.58|172.78|174.58|172.78|173.94|172.14|0
1647529240000|2022-03-17 15:00:40|174.75|172.95|175.23|173.43|175.23|173.43|174.58|172.78|0
1647529250000|2022-03-17 15:00:50|174.26|172.46|174.1|172.3|174.26|172.46|174.02|172.22|0
1647529260000|2022-03-17 15:01:00|173.3|171.5|172.66|170.86|173.46|171.66|172.66|170.86|0
1647529270000|2022-03-17 15:01:10|172.34|170.54|171.54|169.74|172.34|170.54|171.38|169.58|0
1647529280000|2022-03-17 15:01:20|172.02|170.22|172.02|170.22|172.34|170.54|172.02|170.22|0
1647529290000|2022-03-17 15:01:30|171.86|170.06|171.7|169.9|171.86|170.06|171.54|169.74|0
1647529300000|2022-03-17 15:01:40|172.18|170.38|172.82|171.02|172.82|171.02|172.18|170.38|0
1647529310000|2022-03-17 15:01:50|173.62|171.82|173.78|171.98|173.94|172.14|173.62|171.82|0
1647529320000|2022-03-17 15:02:00|173.22|171.42|173.62|171.82|173.62|171.82|173.22|171.42|0
1647529330000|2022-03-17 15:02:10|173.22|171.42|173.62|171.82|173.62|171.82|173.22|171.42|0
1647529340000|2022-03-17 15:02:20|173.46|171.66|174.1|172.3|174.1|172.3|173.46|171.66|0
1647529350000|2022-03-17 15:02:30|173.94|172.14|174.42|172.62|174.42|172.62|173.78|171.98|0
1647529360000|2022-03-17 15:02:40|174.26|172.46|173.86|172.06|174.26|172.46|173.78|171.98|0
1647529370000|2022-03-17 15:02:50|173.62|171.82|173.94|172.14|173.94|172.14|173.14|171.34|0
1647529380000|2022-03-17 15:03:00|173.46|171.66|173.21|171.41|173.46|171.66|173.14|171.34|0
1647529390000|2022-03-17 15:03:10|172.98|171.18|172.57|170.77|172.98|171.18|172.57|170.77|0
1647529400000|2022-03-17 15:03:20|172.82|171.02|172.66|170.86|172.98|171.18|172.66|170.86|0
1647529410000|2022-03-17 15:03:30|172.5|170.7|172.34|170.54|172.5|170.7|172.02|170.22|0
1647529420000|2022-03-17 15:03:40|172.98|171.18|173.78|171.98|173.78|171.98|172.98|171.18|0
1647529430000|2022-03-17 15:03:50|173.62|171.82|172.82|171.02|173.62|171.82|172.82|171.02|0
1647529440000|2022-03-17 15:04:00|172.57|170.77|172.95|171.15|172.95|171.15|172.25|170.45|0
1647529450000|2022-03-17 15:04:10|171.99|170.19|172.47|170.67|172.47|170.67|171.83|170.03|0
1647529460000|2022-03-17 15:04:20|173.11|171.31|172.79|170.99|173.11|171.31|172.79|170.99|0
1647529470000|2022-03-17 15:04:30|172.95|171.15|172.7|170.9|172.95|171.15|172.63|170.83|0
1647529480000|2022-03-17 15:04:40|172.79|170.99|174.03|172.23|174.03|172.23|172.79|170.99|0
1647529490000|2022-03-17 15:04:50|173.87|172.07|174.35|172.55|174.35|172.55|173.87|172.07|0
1647529500000|2022-03-17 15:05:00|173.71|171.91|173.71|171.91|173.71|171.91|173.55|171.75|0
1647529510000|2022-03-17 15:05:10|173.94|172.14|174.19|172.39|174.19|172.39|173.87|172.07|0
1647529520000|2022-03-17 15:05:20|174.34|172.54|173.94|172.14|174.5|172.7|173.87|172.07|0
1647529530000|2022-03-17 15:05:30|174.03|172.23|174.28|172.48|174.28|172.48|173.64|171.84|0
1647529540000|2022-03-17 15:05:40|174.44|172.64|173.8|172|174.44|172.64|173.8|172|0
1647529550000|2022-03-17 15:05:50|174.44|172.64|173.96|172.16|174.44|172.64|173.96|172.16|0
1647529560000|2022-03-17 15:06:00|174.12|172.32|174.28|172.48|174.28|172.48|173.8|172|0
1647529570000|2022-03-17 15:06:10|174.44|172.64|174.44|172.64|174.44|172.64|174.28|172.48|0
1647529580000|2022-03-17 15:06:20|174.68|172.88|175.08|173.28|175.08|173.28|174.6|172.8|0
1647529590000|2022-03-17 15:06:30|175.24|173.44|175.24|173.44|175.24|173.44|175.24|173.44|0
1647529600000|2022-03-17 15:06:40|175.4|173.6|175.24|173.44|175.4|173.6|175.08|173.28|0
1647529610000|2022-03-17 15:06:50|175.4|173.6|175.24|173.44|175.4|173.6|175.16|173.36|0
1647529620000|2022-03-17 15:07:00|174.92|173.12|175.08|173.28|175.08|173.28|174.84|173.04|0
1647529630000|2022-03-17 15:07:10|175.24|173.44|174.6|172.8|175.4|173.6|174.6|172.8|0
1647529640000|2022-03-17 15:07:20|174.44|172.64|174.12|172.32|174.44|172.64|174.12|172.32|0
1647529650000|2022-03-17 15:07:30|174.52|172.72|174.44|172.64|174.6|172.8|174.44|172.64|0
1647529660000|2022-03-17 15:07:40|174.36|172.56|174.6|172.8|174.6|172.8|174.28|172.48|0
1647529670000|2022-03-17 15:07:50|175.08|173.28|175.4|173.6|175.4|173.6|174.92|173.12|0
1647529680000|2022-03-17 15:08:00|175.56|173.76|175.56|173.76|175.56|173.76|174.92|173.12|0
1647529690000|2022-03-17 15:08:10|176.04|174.24|177.49|175.69|177.49|175.69|176.04|174.24|0
1647529700000|2022-03-17 15:08:20|177.98|176.18|178.3|176.5|178.46|176.66|177.98|176.18|0
1647529710000|2022-03-17 15:08:30|178.14|176.34|178.22|176.42|178.22|176.42|177.98|176.18|0
1647529720000|2022-03-17 15:08:40|178.46|176.66|178.7|176.9|178.7|176.9|178.46|176.66|0
1647529730000|2022-03-17 15:08:50|178.62|176.82|178.79|176.99|178.95|177.15|178.62|176.82|0
1647529740000|2022-03-17 15:09:00|178.62|176.82|178.95|177.15|178.95|177.15|178.62|176.82|0
1647529750000|2022-03-17 15:09:10|179.27|177.47|179.6|177.8|179.6|177.8|179.11|177.31|0
1647529760000|2022-03-17 15:09:20|179.27|177.47|179.43|177.63|179.44|177.64|179.11|177.31|0
1647529770000|2022-03-17 15:09:30|179.27|177.47|179.43|177.63|179.43|177.63|179.27|177.47|0
1647529780000|2022-03-17 15:09:40|179.11|177.31|178.7|176.9|179.11|177.31|178.62|176.82|0
1647529790000|2022-03-17 15:09:50|178.95|177.15|178.86|177.06|178.95|177.15|178.86|177.06|0
1647529800000|2022-03-17 15:10:00|178.3|176.5|179.11|177.31|179.11|177.31|178.3|176.5|0
1647529810000|2022-03-17 15:10:10|178.79|176.99|178.62|176.82|178.79|176.99|178.46|176.66|0
1647529820000|2022-03-17 15:10:20|178.46|176.66|178.7|176.9|178.7|176.9|178.46|176.66|0
1647529830000|2022-03-17 15:10:30|178.3|176.5|177.97|176.17|178.3|176.5|177.97|176.17|0
1647529840000|2022-03-17 15:10:40|178.78|176.98|178.78|176.98|179.11|177.31|178.62|176.82|0
1647529850000|2022-03-17 15:10:50|178.95|177.15|178.95|177.15|179.19|177.39|178.95|177.15|0
1647529860000|2022-03-17 15:11:00|178.78|176.98|178.62|176.82|178.78|176.98|178.62|176.82|0
1647529870000|2022-03-17 15:11:10|178.78|176.98|178.95|177.15|179.19|177.39|178.78|176.98|0
1647529880000|2022-03-17 15:11:20|179.11|177.31|178.46|176.66|179.11|177.31|178.46|176.66|0
1647529890000|2022-03-17 15:11:30|178.78|176.98|176.29|174.49|178.78|176.98|176.29|174.49|0
1647529900000|2022-03-17 15:11:40|176.61|174.81|176.29|174.49|176.61|174.81|176.29|174.49|0
1647529910000|2022-03-17 15:11:50|175.8|174|176.41|174.61|176.41|174.61|175.8|174|0
1647529920000|2022-03-17 15:12:00|175.92|174.12|175.76|173.96|175.92|174.12|175.68|173.88|0
1647529930000|2022-03-17 15:12:10|175.92|174.12|175.76|173.96|175.92|174.12|175.6|173.8|0
1647529940000|2022-03-17 15:12:20|175.28|173.48|175.44|173.64|175.44|173.64|175.11|173.31|0
1647529950000|2022-03-17 15:12:30|175.11|173.31|174.95|173.15|175.44|173.64|174.95|173.15|0
1647529960000|2022-03-17 15:12:40|174.63|172.83|174.47|172.67|174.63|172.83|174.38|172.58|0
1647529970000|2022-03-17 15:12:50|174.31|172.51|173.66|171.86|174.31|172.51|173.5|171.7|0
1647529980000|2022-03-17 15:13:00|173.82|172.02|173.5|171.7|173.82|172.02|173.5|171.7|0
1647529990000|2022-03-17 15:13:10|173.58|171.78|174.14|172.34|174.14|172.34|173.58|171.78|0
1647530000000|2022-03-17 15:13:20|173.98|172.18|174.31|172.51|174.31|172.51|173.82|172.02|0
1647530010000|2022-03-17 15:13:30|174.63|172.83|174.87|173.07|175.11|173.31|174.63|172.83|0
1647530020000|2022-03-17 15:13:40|174.14|172.34|173.98|172.18|174.14|172.34|173.66|171.86|0
1647530030000|2022-03-17 15:13:50|174.06|172.26|173.82|172.02|174.31|172.51|173.82|172.02|0
1647530040000|2022-03-17 15:14:00|173.66|171.86|173.82|172.02|173.98|172.18|173.58|171.78|0
1647530050000|2022-03-17 15:14:10|173.98|172.18|173.82|172.02|173.98|172.18|173.82|172.02|0
1647530060000|2022-03-17 15:14:20|174.22|172.42|173.82|172.02|174.22|172.42|173.82|172.02|0
1647530070000|2022-03-17 15:14:30|173.98|172.18|174.14|172.34|174.14|172.34|173.9|172.1|0
1647530080000|2022-03-17 15:14:40|173.98|172.18|173.5|171.7|173.98|172.18|173.5|171.7|0
1647530090000|2022-03-17 15:14:50|173.34|171.54|172.7|170.9|173.5|171.7|172.7|170.9|0
1647530100000|2022-03-17 15:15:00|172.77|170.97|173.5|171.7|174.14|172.34|172.77|170.97|0
1647530110000|2022-03-17 15:15:10|173.34|171.54|173.98|172.18|173.98|172.18|173.34|171.54|0
1647530120000|2022-03-17 15:15:20|174.14|172.34|173.98|172.18|174.14|172.34|173.98|172.18|0
1647530130000|2022-03-17 15:15:30|174.3|172.5|174.86|173.06|174.86|173.06|174.3|172.5|0
1647530140000|2022-03-17 15:15:40|174.95|173.15|175.19|173.39|175.19|173.39|174.95|173.15|0
1647530150000|2022-03-17 15:15:50|175.43|173.63|175.43|173.63|175.43|173.63|175.43|173.63|0
1647530160000|2022-03-17 15:16:00|176.16|174.36|176.32|174.52|176.32|174.52|176.16|174.36|0
1647530170000|2022-03-17 15:16:10|175.75|173.95|176.08|174.28|176.08|174.28|175.59|173.79|0
1647530180000|2022-03-17 15:16:20|175.92|174.12|175.59|173.79|175.92|174.12|175.59|173.79|0
1647530190000|2022-03-17 15:16:30|175.43|173.63|175.75|173.95|175.75|173.95|175.27|173.47|0
1647530200000|2022-03-17 15:16:40|175.59|173.79|176.24|174.44|176.24|174.44|175.59|173.79|0
1647530210000|2022-03-17 15:16:50|176.08|174.28|175.92|174.12|176.24|174.44|175.92|174.12|0
1647530220000|2022-03-17 15:17:00|175.43|173.63|175.59|173.79|175.59|173.79|175.27|173.47|0
1647530230000|2022-03-17 15:17:10|175.35|173.55|175.27|173.47|175.43|173.63|175.11|173.31|0
1647530240000|2022-03-17 15:17:20|175.51|173.71|174.95|173.15|175.51|173.71|174.95|173.15|0
1647530250000|2022-03-17 15:17:30|175.11|173.31|175.43|173.63|175.43|173.63|175.11|173.31|0
1647530260000|2022-03-17 15:17:40|175.59|173.79|175.83|174.03|175.91|174.11|175.59|173.79|0
1647530270000|2022-03-17 15:17:50|175.75|173.95|175.59|173.79|175.75|173.95|175.59|173.79|0
1647530280000|2022-03-17 15:18:00|175.11|173.31|175.59|173.79|175.59|173.79|174.94|173.14|0
1647530290000|2022-03-17 15:18:10|175.75|173.95|176.72|174.92|176.89|175.09|175.75|173.95|0
1647530300000|2022-03-17 15:18:20|176.64|174.84|177.21|175.41|177.37|175.57|176.56|174.76|0
1647530310000|2022-03-17 15:18:30|177.45|175.65|177.45|175.65|177.61|175.81|177.45|175.65|0
1647530320000|2022-03-17 15:18:40|176.72|174.92|175.59|173.79|176.72|174.92|175.59|173.79|0
1647530330000|2022-03-17 15:18:50|175.75|173.95|175.59|173.79|175.75|173.95|175.59|173.79|0
1647530340000|2022-03-17 15:19:00|176.24|174.44|176.72|174.92|176.72|174.92|176.24|174.44|0
1647530350000|2022-03-17 15:19:10|176.56|174.76|176.56|174.76|176.89|175.09|176.24|174.44|0
1647530360000|2022-03-17 15:19:20|176.4|174.6|176.56|174.76|176.56|174.76|176.24|174.44|0
1647530370000|2022-03-17 15:19:30|176.4|174.6|176.07|174.27|176.4|174.6|176.07|174.27|0
1647530380000|2022-03-17 15:19:40|176.72|174.92|176.96|175.16|176.96|175.16|176.72|174.92|0
1647530390000|2022-03-17 15:19:50|177.21|175.41|177.05|175.25|177.37|175.57|177.05|175.25|0
1647530400000|2022-03-17 15:20:00|176.56|174.76|176.56|174.76|176.72|174.92|176.4|174.6|0
1647530410000|2022-03-17 15:20:10|176.4|174.6|176.8|175|177.05|175.25|176.4|174.6|0
1647530420000|2022-03-17 15:20:20|177.05|175.25|176.64|174.84|177.05|175.25|176.64|174.84|0
1647530430000|2022-03-17 15:20:30|176.8|175|177.05|175.25|177.05|175.25|176.8|175|0
1647530440000|2022-03-17 15:20:40|176.88|175.08|177.12|175.32|177.12|175.32|176.88|175.08|0
1647530450000|2022-03-17 15:20:50|176.96|175.16|177.53|175.73|177.53|175.73|176.96|175.16|0
1647530460000|2022-03-17 15:21:00|177.61|175.81|177.29|175.49|177.7|175.9|177.29|175.49|0
1647530470000|2022-03-17 15:21:10|177.21|175.41|177.04|175.24|177.21|175.41|176.72|174.92|0
1647530480000|2022-03-17 15:21:20|177.21|175.41|177.21|175.41|177.53|175.73|177.04|175.24|0
1647530490000|2022-03-17 15:21:30|177.37|175.57|177.37|175.57|177.37|175.57|177.37|175.57|0
1647530500000|2022-03-17 15:21:40|177.53|175.73|177.21|175.41|177.61|175.81|177.21|175.41|0
1647530510000|2022-03-17 15:21:50|177.04|175.24|176.39|174.59|177.04|175.24|176.39|174.59|0
1647530520000|2022-03-17 15:22:00|175.99|174.19|176.88|175.08|176.88|175.08|175.99|174.19|0
1647530530000|2022-03-17 15:22:10|176.72|174.92|176.39|174.59|176.88|175.08|176.39|174.59|0
1647530540000|2022-03-17 15:22:20|176.88|175.08|176.96|175.16|176.96|175.16|176.88|175.08|0
1647530550000|2022-03-17 15:22:30|177.04|175.24|176.88|175.08|177.12|175.32|176.88|175.08|0
1647530560000|2022-03-17 15:22:40|177.21|175.41|177.21|175.41|177.53|175.73|177.21|175.41|0
1647530570000|2022-03-17 15:22:50|177.28|175.48|177.37|175.57|177.37|175.57|177.04|175.24|0
1647530580000|2022-03-17 15:23:00|177.53|175.73|177.53|175.73|177.53|175.73|177.37|175.57|0
1647530590000|2022-03-17 15:23:10|177.69|175.89|177.53|175.73|177.69|175.89|177.53|175.73|0
1647530600000|2022-03-17 15:23:20|177.69|175.89|178.51|176.71|178.67|176.87|177.69|175.89|0
1647530610000|2022-03-17 15:23:30|178.34|176.54|178.34|176.54|178.34|176.54|178.34|176.54|0
1647530620000|2022-03-17 15:23:40|178.26|176.46|178.18|176.38|178.26|176.46|178.18|176.38|0
1647530630000|2022-03-17 15:23:50|178.34|176.54|178.42|176.62|178.51|176.71|178.34|176.54|0
1647530640000|2022-03-17 15:24:00|178.51|176.71|179.32|177.52|179.32|177.52|178.51|176.71|0
1647530650000|2022-03-17 15:24:10|179.49|177.69|179.65|177.85|179.65|177.85|179.49|177.69|0
1647530660000|2022-03-17 15:24:20|179.81|178.01|179.73|177.93|179.81|178.01|179.56|177.76|0
1647530670000|2022-03-17 15:24:30|179.98|178.18|179.98|178.18|179.98|178.18|179.81|178.01|0
1647530680000|2022-03-17 15:24:40|180.14|178.34|180.3|178.5|180.3|178.5|179.98|178.18|0
1647530690000|2022-03-17 15:24:50|180.38|178.58|180.3|178.5|180.38|178.58|180.3|178.5|0
1647530700000|2022-03-17 15:25:00|180.22|178.42|180.3|178.5|180.3|178.5|179.98|178.18|0
1647530710000|2022-03-17 15:25:10|180.22|178.42|180.47|178.67|180.63|178.83|180.22|178.42|0
1647530720000|2022-03-17 15:25:20|180.3|178.5|180.14|178.34|180.3|178.5|179.98|178.18|0
1647530730000|2022-03-17 15:25:30|179.98|178.18|180.22|178.42|180.22|178.42|179.98|178.18|0
1647530740000|2022-03-17 15:25:40|179.81|178.01|179.73|177.93|179.97|178.17|179.73|177.93|0
1647530750000|2022-03-17 15:25:50|179.81|178.01|178.83|177.03|179.81|178.01|178.83|177.03|0
1647530760000|2022-03-17 15:26:00|178.99|177.19|179.23|177.43|179.23|177.43|178.99|177.19|0
1647530770000|2022-03-17 15:26:10|179.32|177.52|180.47|178.67|180.47|178.67|179.32|177.52|0
1647530780000|2022-03-17 15:26:20|180.05|178.25|180.14|178.34|180.14|178.34|180.05|178.25|0
1647530790000|2022-03-17 15:26:30|179.97|178.17|179.81|178.01|179.97|178.17|179.81|178.01|0
1647530800000|2022-03-17 15:26:40|179.65|177.85|179.32|177.52|179.65|177.85|179.32|177.52|0
1647530810000|2022-03-17 15:26:50|179.4|177.6|179.65|177.85|179.65|177.85|179.4|177.6|0
1647530820000|2022-03-17 15:27:00|179.48|177.68|179.56|177.76|179.56|177.76|179.48|177.68|0
1647530830000|2022-03-17 15:27:10|179.32|177.52|179.48|177.68|179.48|177.68|179.32|177.52|0
1647530840000|2022-03-17 15:27:20|179.65|177.85|179.81|178.01|179.81|178.01|179.56|177.76|0
1647530850000|2022-03-17 15:27:30|179.97|178.17|179.81|178.01|179.97|178.17|179.81|178.01|0
1647530860000|2022-03-17 15:27:40|179.07|177.27|178.91|177.11|179.07|177.27|178.83|177.03|0
1647530870000|2022-03-17 15:27:50|178.99|177.19|178.99|177.19|179.15|177.35|178.99|177.19|0
1647530880000|2022-03-17 15:28:00|178.91|177.11|178.34|176.54|178.91|177.11|178.34|176.54|0
1647530890000|2022-03-17 15:28:10|178.09|176.29|177.85|176.05|178.09|176.29|177.52|175.72|0
1647530900000|2022-03-17 15:28:20|177.69|175.89|177.85|176.05|178.01|176.21|177.69|175.89|0
1647530910000|2022-03-17 15:28:30|178.01|176.21|178.34|176.54|178.66|176.86|178.01|176.21|0
1647530920000|2022-03-17 15:28:40|178.5|176.7|177.85|176.05|178.5|176.7|177.85|176.05|0
1647530930000|2022-03-17 15:28:50|177.68|175.88|177.68|175.88|177.68|175.88|177.52|175.72|0
1647530940000|2022-03-17 15:29:00|178.17|176.37|178.34|176.54|178.5|176.7|178.17|176.37|0
1647530950000|2022-03-17 15:29:10|178.5|176.7|178.25|176.45|178.5|176.7|178.01|176.21|0
1647530960000|2022-03-17 15:29:20|178.01|176.21|178.01|176.21|178.01|176.21|177.36|175.56|0
1647530970000|2022-03-17 15:29:30|177.85|176.05|178.01|176.21|178.01|176.21|177.76|175.96|0
1647530980000|2022-03-17 15:29:40|177.68|175.88|177.6|175.8|177.68|175.88|177.52|175.72|0
1647530990000|2022-03-17 15:29:50|177.36|175.56|178.66|176.86|178.66|176.86|177.36|175.56|0
1647531000000|2022-03-17 15:30:00|178.5|176.7|177.52|175.72|178.5|176.7|177.52|175.72|0
1647531010000|2022-03-17 15:30:10|176.87|175.07|177.03|175.23|177.36|175.56|176.87|175.07|0
1647531020000|2022-03-17 15:30:20|178.17|176.37|178.25|176.45|178.41|176.61|178.17|176.37|0
1647531030000|2022-03-17 15:30:30|178.9|177.1|178.5|176.7|178.9|177.1|178.5|176.7|0
1647531040000|2022-03-17 15:30:40|178.58|176.78|179.15|177.35|179.15|177.35|178.58|176.78|0
1647531050000|2022-03-17 15:30:50|179.48|177.68|179.48|177.68|179.64|177.84|179.31|177.51|0
1647531060000|2022-03-17 15:31:00|178.99|177.19|179.48|177.68|179.48|177.68|178.99|177.19|0
1647531070000|2022-03-17 15:31:10|179.97|178.17|179.64|177.84|179.97|178.17|179.48|177.68|0
1647531080000|2022-03-17 15:31:20|179.48|177.68|179.8|178|179.8|178|179.48|177.68|0
1647531090000|2022-03-17 15:31:30|179.64|177.84|179.97|178.17|179.97|178.17|179.64|177.84|0
1647531110000|2022-03-17 15:31:50|180.13|178.33|181.03|179.23|181.44|179.64|180.13|178.33|0
1647531120000|2022-03-17 15:32:00|181.28|179.48|180.46|178.66|181.28|179.48|180.46|178.66|0
1647531130000|2022-03-17 15:32:10|180.13|178.33|180.62|178.82|180.62|178.82|180.13|178.33|0
1647531140000|2022-03-17 15:32:20|180.29|178.49|180.79|178.99|180.79|178.99|180.29|178.49|0
1647531150000|2022-03-17 15:32:30|180.62|178.82|180.29|178.49|180.79|178.99|180.29|178.49|0
1647531160000|2022-03-17 15:32:40|179.8|178|180.13|178.33|180.13|178.33|179.8|178|0
1647531170000|2022-03-17 15:32:50|179.8|178|180.21|178.41|180.29|178.49|179.8|178|0
1647531180000|2022-03-17 15:33:00|180.13|178.33|179.96|178.16|180.13|178.33|179.96|178.16|0
1647531190000|2022-03-17 15:33:10|179.8|178|179.96|178.16|179.96|178.16|179.8|178|0
1647531200000|2022-03-17 15:33:20|179.64|177.84|179.47|177.67|179.64|177.84|179.39|177.59|0
1647531210000|2022-03-17 15:33:30|179.31|177.51|179.31|177.51|179.39|177.59|179.15|177.35|0
1647531220000|2022-03-17 15:33:40|179.96|178.16|179.64|177.84|179.96|178.16|179.64|177.84|0
1647531230000|2022-03-17 15:33:50|179.55|177.75|179.64|177.84|179.64|177.84|179.55|177.75|0
1647531240000|2022-03-17 15:34:00|179.8|178|180.46|178.66|180.46|178.66|179.8|178|0
1647531250000|2022-03-17 15:34:10|180.29|178.49|180.29|178.49|180.62|178.82|180.29|178.49|0
1647531260000|2022-03-17 15:34:20|180.04|178.24|179.96|178.16|180.21|178.41|179.88|178.08|0
1647531270000|2022-03-17 15:34:30|179.64|177.84|179.64|177.84|179.64|177.84|179.47|177.67|0
1647531280000|2022-03-17 15:34:40|179.47|177.67|179.96|178.16|179.96|178.16|179.47|177.67|0
1647531290000|2022-03-17 15:34:50|180.2|178.4|180.29|178.49|180.45|178.65|180.2|178.4|0
1647531300000|2022-03-17 15:35:00|180.62|178.82|179.8|178|180.62|178.82|179.8|178|0
1647531310000|2022-03-17 15:35:10|179.96|178.16|179.63|177.83|179.96|178.16|179.63|177.83|0
1647531320000|2022-03-17 15:35:20|179.47|177.67|179.47|177.67|179.63|177.83|179.47|177.67|0
1647531330000|2022-03-17 15:35:30|179.31|177.51|179.14|177.34|179.31|177.51|179.14|177.34|0
1647531340000|2022-03-17 15:35:40|179.31|177.51|178.98|177.18|179.31|177.51|178.98|177.18|0
1647531350000|2022-03-17 15:35:50|179.31|177.51|179.47|177.67|179.63|177.83|179.31|177.51|0
1647531360000|2022-03-17 15:36:00|179.31|177.51|179.14|177.34|179.31|177.51|178.98|177.18|0
1647531370000|2022-03-17 15:36:10|179.96|178.16|180.04|178.24|180.04|178.24|179.96|178.16|0
1647531380000|2022-03-17 15:36:20|179.96|178.16|180.53|178.73|180.62|178.82|179.96|178.16|0
1647531390000|2022-03-17 15:36:30|180.45|178.65|180.45|178.65|180.62|178.82|180.45|178.65|0
1647531400000|2022-03-17 15:36:40|179.8|178|179.63|177.83|179.8|178|179.63|177.83|0
1647531410000|2022-03-17 15:36:50|179.47|177.67|179.8|178|179.8|178|179.47|177.67|0
1647531420000|2022-03-17 15:37:00|179.47|177.67|179.96|178.16|180.29|178.49|179.47|177.67|0
1647531430000|2022-03-17 15:37:10|180.12|178.32|180.29|178.49|180.29|178.49|180.12|178.32|0
1647531440000|2022-03-17 15:37:20|179.63|177.83|179.47|177.67|179.63|177.83|179.38|177.58|0
1647531450000|2022-03-17 15:37:30|179.63|177.83|179.47|177.67|179.63|177.83|179.47|177.67|0
1647531460000|2022-03-17 15:37:40|179.63|177.83|179.96|178.16|179.96|178.16|179.47|177.67|0
1647531470000|2022-03-17 15:37:50|180.04|178.24|180.12|178.32|180.12|178.32|179.96|178.16|0
1647531480000|2022-03-17 15:38:00|180.29|178.49|180.12|178.32|180.29|178.49|180.12|178.32|0
1647531490000|2022-03-17 15:38:10|180.29|178.49|180.29|178.49|180.29|178.49|180.12|178.32|0
1647531500000|2022-03-17 15:38:20|180.45|178.65|181.11|179.31|181.11|179.31|180.45|178.65|0
1647531510000|2022-03-17 15:38:30|180.94|179.14|181.6|179.8|181.6|179.8|180.94|179.14|0
1647531520000|2022-03-17 15:38:40|181.93|180.13|182.26|180.46|182.59|180.79|181.93|180.13|0
1647531530000|2022-03-17 15:38:50|182.92|181.12|181.93|180.13|182.92|181.12|181.93|180.13|0
1647531540000|2022-03-17 15:39:00|181.76|179.96|182.17|180.37|182.17|180.37|181.76|179.96|0
1647531550000|2022-03-17 15:39:10|181.93|180.13|182.26|180.46|182.26|180.46|181.93|180.13|0
1647531560000|2022-03-17 15:39:20|182.42|180.62|182.59|180.79|182.59|180.79|182.26|180.46|0
1647531570000|2022-03-17 15:39:30|182.42|180.62|182.42|180.62|182.59|180.79|182.26|180.46|0
1647531580000|2022-03-17 15:39:40|182.75|180.95|182.75|180.95|182.75|180.95|182.59|180.79|0
1647531590000|2022-03-17 15:39:50|182.92|181.12|182.75|180.95|182.92|181.12|182.75|180.95|0
1647531600000|2022-03-17 15:40:00|183.08|181.28|183.58|181.78|183.58|181.78|183.08|181.28|0
1647531610000|2022-03-17 15:40:10|183.41|181.61|183.41|181.61|183.66|181.86|183.41|181.61|0
1647531620000|2022-03-17 15:40:20|183.08|181.28|183.08|181.28|183.41|181.61|183.08|181.28|0
1647531630000|2022-03-17 15:40:30|183.25|181.45|183.91|182.11|183.91|182.11|183.25|181.45|0
1647531640000|2022-03-17 15:40:40|183.99|182.19|184.41|182.61|184.41|182.61|183.91|182.11|0
1647531650000|2022-03-17 15:40:50|184.49|182.69|184.07|182.27|184.49|182.69|184.07|182.27|0
1647531660000|2022-03-17 15:41:00|184.24|182.44|183.41|181.61|184.24|182.44|183.41|181.61|0
1647531670000|2022-03-17 15:41:10|183.74|181.94|183.91|182.11|183.91|182.11|183.58|181.78|0
1647531680000|2022-03-17 15:41:20|184.07|182.27|184.24|182.44|184.24|182.44|184.07|182.27|0
1647531690000|2022-03-17 15:41:30|184.07|182.27|184.15|182.35|184.4|182.6|184.07|182.27|0
1647531700000|2022-03-17 15:41:40|184.24|182.44|184.07|182.27|184.24|182.44|183.91|182.11|0
1647531710000|2022-03-17 15:41:50|183.99|182.19|184.07|182.27|184.07|182.27|183.99|182.19|0
1647531720000|2022-03-17 15:42:00|183.74|181.94|183.58|181.78|183.74|181.94|183.41|181.61|0
1647531730000|2022-03-17 15:42:10|183.41|181.61|183.74|181.94|183.91|182.11|183.41|181.61|0
1647531740000|2022-03-17 15:42:20|183.41|181.61|183.41|181.61|183.41|181.61|183.41|181.61|0
1647531750000|2022-03-17 15:42:30|183.24|181.44|183.74|181.94|183.74|181.94|183.24|181.44|0
1647531760000|2022-03-17 15:42:40|183.57|181.77|183.41|181.61|183.57|181.77|183.32|181.52|0
1647531770000|2022-03-17 15:42:50|183.24|181.44|183.32|181.52|183.57|181.77|183.24|181.44|0
1647531780000|2022-03-17 15:43:00|183.74|181.94|183.41|181.61|183.74|181.94|183.41|181.61|0
1647531790000|2022-03-17 15:43:10|183.98|182.18|183.74|181.94|183.98|182.18|183.74|181.94|0
1647531800000|2022-03-17 15:43:20|183.65|181.85|183.57|181.77|183.65|181.85|183.41|181.61|0
1647531810000|2022-03-17 15:43:30|183.41|181.61|183.49|181.69|183.49|181.69|183.41|181.61|0
1647531820000|2022-03-17 15:43:40|183.57|181.77|183.24|181.44|183.57|181.77|183.08|181.28|0
1647531830000|2022-03-17 15:43:50|182.75|180.95|182.91|181.11|182.99|181.19|182.75|180.95|0
1647531840000|2022-03-17 15:44:00|183.79|181.99|182.14|180.34|183.79|181.99|181.97|180.17|0
1647531850000|2022-03-17 15:44:10|181.97|180.17|182.3|180.5|182.3|180.5|181.97|180.17|0
1647531860000|2022-03-17 15:44:20|182.14|180.34|181.97|180.17|182.14|180.34|181.81|180.01|0
1647531870000|2022-03-17 15:44:30|181.81|180.01|181.81|180.01|181.81|180.01|181.64|179.84|0
1647531880000|2022-03-17 15:44:40|181.89|180.09|182.14|180.34|182.14|180.34|181.89|180.09|0
1647531890000|2022-03-17 15:44:50|182.47|180.67|182.14|180.34|182.47|180.67|182.14|180.34|0
1647531900000|2022-03-17 15:45:00|182.3|180.5|181.81|180.01|182.3|180.5|181.81|180.01|0
1647531910000|2022-03-17 15:45:10|182.14|180.34|181.97|180.17|182.14|180.34|181.97|180.17|0
1647531920000|2022-03-17 15:45:20|181.81|180.01|181.64|179.84|181.97|180.17|181.64|179.84|0
1647531930000|2022-03-17 15:45:30|181.48|179.68|181.31|179.51|181.48|179.68|181.31|179.51|0
1647531940000|2022-03-17 15:45:40|181.23|179.43|181.15|179.35|181.23|179.43|180.98|179.18|0
1647531950000|2022-03-17 15:45:50|180.98|179.18|181.31|179.51|181.31|179.51|180.82|179.02|0
1647531960000|2022-03-17 15:46:00|181.48|179.68|181.39|179.59|181.48|179.68|180.98|179.18|0
1647531970000|2022-03-17 15:46:10|181.31|179.51|181.64|179.84|181.64|179.84|181.31|179.51|0
1647531980000|2022-03-17 15:46:20|181.48|179.68|181.31|179.51|181.64|179.84|181.31|179.51|0
1647531990000|2022-03-17 15:46:30|181.48|179.68|181.23|179.43|181.48|179.68|181.23|179.43|0
1647532000000|2022-03-17 15:46:40|181.31|179.51|181.72|179.92|181.72|179.92|181.31|179.51|0
1647532010000|2022-03-17 15:46:50|181.81|180.01|181.31|179.51|181.81|180.01|181.15|179.35|0
1647532020000|2022-03-17 15:47:00|181.64|179.84|181.15|179.35|181.64|179.84|181.15|179.35|0
1647532030000|2022-03-17 15:47:10|180.65|178.85|180.49|178.69|180.65|178.85|180.4|178.6|0
1647532040000|2022-03-17 15:47:20|180.65|178.85|180.16|178.36|180.65|178.85|179.99|178.19|0
1647532050000|2022-03-17 15:47:30|179.99|178.19|179.34|177.54|179.99|178.19|179.34|177.54|0
1647532060000|2022-03-17 15:47:40|179.25|177.45|179.17|177.37|179.5|177.7|179.17|177.37|0
1647532070000|2022-03-17 15:47:50|179.01|177.21|178.52|176.72|179.09|177.29|178.52|176.72|0
1647532080000|2022-03-17 15:48:00|178.68|176.88|177.86|176.06|178.68|176.88|177.7|175.9|0
1647532090000|2022-03-17 15:48:10|177.7|175.9|177.05|175.25|177.7|175.9|177.05|175.25|0
1647532100000|2022-03-17 15:48:20|176.97|175.17|176.89|175.09|177.05|175.25|176.89|175.09|0
1647532110000|2022-03-17 15:48:30|177.21|175.41|177.7|175.9|177.7|175.9|177.21|175.41|0
1647532120000|2022-03-17 15:48:40|177.86|176.06|177.78|175.98|177.86|176.06|177.78|175.98|0
1647532130000|2022-03-17 15:48:50|177.62|175.82|177.86|176.06|177.86|176.06|177.62|175.82|0
1647532140000|2022-03-17 15:49:00|178.03|176.23|177.7|175.9|178.03|176.23|177.7|175.9|0
1647532150000|2022-03-17 15:49:10|177.62|175.82|176.64|174.84|177.62|175.82|176.4|174.6|0
1647532160000|2022-03-17 15:49:20|177.21|175.41|177.21|175.41|177.37|175.57|177.21|175.41|0
1647532170000|2022-03-17 15:49:30|177.37|175.57|177.37|175.57|177.37|175.57|177.21|175.41|0
1647532180000|2022-03-17 15:49:40|176.4|174.6|176.56|174.76|176.56|174.76|176.23|174.43|0
1647532190000|2022-03-17 15:49:50|176.4|174.6|176.4|174.6|176.4|174.6|176.23|174.43|0
1647532200000|2022-03-17 15:50:00|176.07|174.27|176.07|174.27|176.23|174.43|176.07|174.27|0
1647532210000|2022-03-17 15:50:10|176.31|174.51|176.56|174.76|176.56|174.76|176.31|174.51|0
1647532220000|2022-03-17 15:50:20|176.4|174.6|176.8|175|176.8|175|176.4|174.6|0
1647532230000|2022-03-17 15:50:30|176.88|175.08|176.4|174.6|176.88|175.08|176.4|174.6|0
1647532240000|2022-03-17 15:50:40|176.72|174.92|176.88|175.08|177.21|175.41|176.72|174.92|0
1647532250000|2022-03-17 15:50:50|177.05|175.25|177.21|175.41|177.45|175.65|177.05|175.25|0
1647532260000|2022-03-17 15:51:00|176.56|174.76|176.88|175.08|176.88|175.08|176.56|174.76|0
1647532270000|2022-03-17 15:51:10|176.72|174.92|176.4|174.6|176.72|174.92|176.23|174.43|0
1647532280000|2022-03-17 15:51:20|176.56|174.76|175.75|173.95|176.56|174.76|175.75|173.95|0
1647532290000|2022-03-17 15:51:30|175.58|173.78|176.23|174.43|176.23|174.43|175.58|173.78|0
1647532300000|2022-03-17 15:51:40|176.31|174.51|176.31|174.51|176.31|174.51|176.31|174.51|0
1647532310000|2022-03-17 15:51:50|176.47|174.67|176.88|175.08|176.88|175.08|176.31|174.51|0
1647532320000|2022-03-17 15:52:00|176.96|175.16|176.96|175.16|176.96|175.16|176.72|174.92|0
1647532330000|2022-03-17 15:52:10|177.21|175.41|177.53|175.73|177.53|175.73|177.21|175.41|0
1647532340000|2022-03-17 15:52:20|177.7|175.9|177.7|175.9|177.7|175.9|177.7|175.9|0
1647532350000|2022-03-17 15:52:30|178.02|176.22|178.02|176.22|178.19|176.39|178.02|176.22|0
1647532360000|2022-03-17 15:52:40|178.19|176.39|177.94|176.14|178.19|176.39|177.94|176.14|0
1647532370000|2022-03-17 15:52:50|178.02|176.22|178.26|176.46|178.26|176.46|178.02|176.22|0
1647532380000|2022-03-17 15:53:00|178.18|176.38|177.53|175.73|178.18|176.38|177.53|175.73|0
1647532390000|2022-03-17 15:53:10|177.69|175.89|178.18|176.38|178.18|176.38|177.69|175.89|0
1647532400000|2022-03-17 15:53:20|179|177.2|178.84|177.04|179|177.2|178.84|177.04|0
1647532410000|2022-03-17 15:53:30|178.67|176.87|178.75|176.95|178.84|177.04|178.67|176.87|0
1647532420000|2022-03-17 15:53:40|179|177.2|179.49|177.69|179.49|177.69|178.84|177.04|0
1647532430000|2022-03-17 15:53:50|179.99|178.19|180.31|178.51|180.31|178.51|179.99|178.19|0
1647532440000|2022-03-17 15:54:00|180.64|178.84|180.48|178.68|180.64|178.84|180.31|178.51|0
1647532450000|2022-03-17 15:54:10|180.64|178.84|181.3|179.5|181.3|179.5|180.64|178.84|0
1647532460000|2022-03-17 15:54:20|181.14|179.34|181.63|179.83|181.63|179.83|181.14|179.34|0
1647532470000|2022-03-17 15:54:30|181.46|179.66|181.63|179.83|181.79|179.99|181.46|179.66|0
1647532480000|2022-03-17 15:54:40|181.79|179.99|181.96|180.16|181.96|180.16|181.79|179.99|0
1647532490000|2022-03-17 15:54:50|182.2|180.4|182.12|180.32|182.79|180.99|182.12|180.32|0
1647532500000|2022-03-17 15:55:00|182.29|180.49|183.45|181.65|183.45|181.65|182.29|180.49|0
1647532510000|2022-03-17 15:55:10|182.95|181.15|182.95|181.15|182.95|181.15|182.7|180.9|0
1647532520000|2022-03-17 15:55:20|182.79|180.99|183.28|181.48|183.28|181.48|182.79|180.99|0
1647532530000|2022-03-17 15:55:30|183.12|181.32|183.03|181.23|183.36|181.56|183.03|181.23|0
1647532540000|2022-03-17 15:55:40|183.36|181.56|183.53|181.73|183.53|181.73|183.36|181.56|0
1647532550000|2022-03-17 15:55:50|183.36|181.56|183.78|181.98|183.78|181.98|183.36|181.56|0
1647532560000|2022-03-17 15:56:00|183.94|182.14|184.11|182.31|184.11|182.31|183.78|181.98|0
1647532570000|2022-03-17 15:56:10|183.94|182.14|182.95|181.15|183.94|182.14|182.95|181.15|0
1647532580000|2022-03-17 15:56:20|183.11|181.31|182.95|181.15|183.28|181.48|182.95|181.15|0
1647532590000|2022-03-17 15:56:30|182.62|180.82|182.78|180.98|182.78|180.98|182.62|180.82|0
1647532600000|2022-03-17 15:56:40|182.95|181.15|183.28|181.48|183.28|181.48|182.95|181.15|0
1647532610000|2022-03-17 15:56:50|183.45|181.65|183.11|181.31|183.45|181.65|183.11|181.31|0
1647532620000|2022-03-17 15:57:00|183.45|181.65|183.78|181.98|183.78|181.98|183.45|181.65|0
1647532630000|2022-03-17 15:57:10|183.61|181.81|182.62|180.82|183.61|181.81|182.62|180.82|0
1647532640000|2022-03-17 15:57:20|182.78|180.98|182.53|180.73|182.78|180.98|182.53|180.73|0
1647532650000|2022-03-17 15:57:30|182.62|180.82|182.62|180.82|182.86|181.06|182.62|180.82|0
1647532660000|2022-03-17 15:57:40|182.45|180.65|182.45|180.65|182.7|180.9|182.45|180.65|0
1647532670000|2022-03-17 15:57:50|182.29|180.49|182.7|180.9|182.7|180.9|182.29|180.49|0
1647532680000|2022-03-17 15:58:00|182.62|180.82|182.78|180.98|182.78|180.98|182.62|180.82|0
1647532690000|2022-03-17 15:58:10|182.95|181.15|182.78|180.98|183.11|181.31|182.78|180.98|0
1647532700000|2022-03-17 15:58:20|182.45|180.65|181.62|179.82|182.53|180.73|181.62|179.82|0
1647532710000|2022-03-17 15:58:30|181.79|179.99|181.79|179.99|181.79|179.99|181.29|179.49|0
1647532720000|2022-03-17 15:58:40|181.95|180.15|182.95|181.15|182.95|181.15|181.95|180.15|0
1647532730000|2022-03-17 15:58:50|182.62|180.82|181.79|179.99|182.62|180.82|181.79|179.99|0
1647532740000|2022-03-17 15:59:00|182.28|180.48|182.61|180.81|182.61|180.81|182.12|180.32|0
1647532750000|2022-03-17 15:59:10|182.53|180.73|182.12|180.32|182.53|180.73|181.62|179.82|0
1647532760000|2022-03-17 15:59:20|182.78|180.98|181.95|180.15|182.78|180.98|181.95|180.15|0
1647532770000|2022-03-17 15:59:30|182.12|180.32|182.12|180.32|182.28|180.48|181.95|180.15|0
1647532780000|2022-03-17 15:59:40|181.95|180.15|182.28|180.48|182.28|180.48|181.95|180.15|0
1647532790000|2022-03-17 15:59:50|181.79|179.99|182.2|180.4|182.28|180.48|181.79|179.99|0
1647532800000|2022-03-17 16:00:00|182.78|180.98|181.95|180.15|182.78|180.98|181.95|180.15|0
1647532810000|2022-03-17 16:00:10|181.79|179.99|181.95|180.15|181.95|180.15|181.79|179.99|0
1647532820000|2022-03-17 16:00:20|182.12|180.32|182.94|181.14|182.94|181.14|182.12|180.32|0
1647532830000|2022-03-17 16:00:30|182.78|180.98|182.78|180.98|182.94|181.14|182.78|180.98|0
1647532840000|2022-03-17 16:00:40|182.53|180.73|182.61|180.81|182.61|180.81|182.45|180.65|0
1647532850000|2022-03-17 16:00:50|182.45|180.65|182.45|180.65|182.61|180.81|182.45|180.65|0
1647532860000|2022-03-17 16:01:00|182.28|180.48|182.36|180.56|182.36|180.56|181.95|180.15|0
1647532870000|2022-03-17 16:01:10|182.45|180.65|182.12|180.32|182.45|180.65|182.12|180.32|0
1647532880000|2022-03-17 16:01:20|182.45|180.65|182.28|180.48|182.61|180.81|182.28|180.48|0
1647532890000|2022-03-17 16:01:30|181.95|180.15|182.12|180.32|182.12|180.32|181.79|179.99|0
1647532900000|2022-03-17 16:01:40|182.28|180.48|182.28|180.48|182.45|180.65|182.28|180.48|0
1647532910000|2022-03-17 16:01:50|182.12|180.32|182.11|180.31|182.19|180.39|182.11|180.31|0
1647532920000|2022-03-17 16:02:00|182.36|180.56|182.11|180.31|182.45|180.65|182.11|180.31|0
1647532930000|2022-03-17 16:02:10|181.95|180.15|182.11|180.31|182.11|180.31|181.95|180.15|0
1647532940000|2022-03-17 16:02:20|182.28|180.48|181.95|180.15|182.28|180.48|181.95|180.15|0
1647532950000|2022-03-17 16:02:30|182.11|180.31|181.45|179.65|182.11|180.31|181.45|179.65|0
1647532960000|2022-03-17 16:02:40|181.62|179.82|181.12|179.32|181.62|179.82|181.12|179.32|0
1647532970000|2022-03-17 16:02:50|181.29|179.49|181.29|179.49|181.29|179.49|181.29|179.49|0
1647532980000|2022-03-17 16:03:00|181.37|179.57|180.47|178.67|181.37|179.57|180.47|178.67|0
1647532990000|2022-03-17 16:03:10|179.97|178.17|180.14|178.34|180.14|178.34|179.97|178.17|0
1647533000000|2022-03-17 16:03:20|179.97|178.17|180.63|178.83|180.79|178.99|179.97|178.17|0
1647533010000|2022-03-17 16:03:30|180.3|178.5|180.79|178.99|180.79|178.99|180.3|178.5|0
1647533020000|2022-03-17 16:03:40|180.63|178.83|180.87|179.07|180.96|179.16|180.63|178.83|0
1647533030000|2022-03-17 16:03:50|180.79|178.99|180.3|178.5|180.79|178.99|180.3|178.5|0
1647533040000|2022-03-17 16:04:00|180.63|178.83|180.3|178.5|180.63|178.83|180.3|178.5|0
1647533050000|2022-03-17 16:04:10|180.46|178.66|180.46|178.66|180.63|178.83|180.46|178.66|0
1647533060000|2022-03-17 16:04:20|180.63|178.83|181.62|179.82|182.03|180.23|180.63|178.83|0
1647533070000|2022-03-17 16:04:30|181.29|179.49|181.45|179.65|181.45|179.65|181.29|179.49|0
1647533080000|2022-03-17 16:04:40|181.7|179.9|181.95|180.15|181.95|180.15|181.7|179.9|0
1647533090000|2022-03-17 16:04:50|181.78|179.98|182.44|180.64|182.44|180.64|181.78|179.98|0
1647533100000|2022-03-17 16:05:00|182.36|180.56|183.02|181.22|183.02|181.22|182.36|180.56|0
1647533110000|2022-03-17 16:05:10|183.27|181.47|183.77|181.97|183.85|182.05|183.27|181.47|0
1647533120000|2022-03-17 16:05:20|184.1|182.3|184.26|182.46|184.26|182.46|184.1|182.3|0
1647533130000|2022-03-17 16:05:30|183.93|182.13|183.93|182.13|183.93|182.13|183.93|182.13|0
1647533140000|2022-03-17 16:05:40|184.1|182.3|183.77|181.97|184.1|182.3|183.77|181.97|0
1647533150000|2022-03-17 16:05:50|183.6|181.8|183.43|181.63|183.6|181.8|183.43|181.63|0
1647533160000|2022-03-17 16:06:00|183.27|181.47|182.77|180.97|183.27|181.47|182.27|180.47|0
1647533170000|2022-03-17 16:06:10|183.1|181.3|182.77|180.97|183.1|181.3|182.77|180.97|0
1647533180000|2022-03-17 16:06:20|183.27|181.47|183.93|182.13|183.93|182.13|183.27|181.47|0
1647533190000|2022-03-17 16:06:30|183.76|181.96|184.1|182.3|184.1|182.3|183.76|181.96|0
1647533200000|2022-03-17 16:06:40|183.93|182.13|183.93|182.13|183.93|182.13|183.76|181.96|0
1647533210000|2022-03-17 16:06:50|184.1|182.3|183.93|182.13|184.1|182.3|183.93|182.13|0
1647533220000|2022-03-17 16:07:00|183.43|181.63|183.27|181.47|183.43|181.63|183.27|181.47|0
1647533230000|2022-03-17 16:07:10|183.6|181.8|183.35|181.55|183.6|181.8|183.35|181.55|0
1647533240000|2022-03-17 16:07:20|183.43|181.63|183.43|181.63|183.43|181.63|183.27|181.47|0
1647533250000|2022-03-17 16:07:30|184.01|182.21|184.26|182.46|184.26|182.46|184.01|182.21|0
1647533260000|2022-03-17 16:07:40|184.43|182.63|184.76|182.96|184.76|182.96|184.43|182.63|0
1647533270000|2022-03-17 16:07:50|184.67|182.87|185.09|183.29|185.09|183.29|184.59|182.79|0
1647533280000|2022-03-17 16:08:00|184.59|182.79|184.59|182.79|184.59|182.79|184.43|182.63|0
1647533290000|2022-03-17 16:08:10|184.43|182.63|184.59|182.79|184.59|182.79|184.43|182.63|0
1647533300000|2022-03-17 16:08:20|184.76|182.96|185.43|183.63|185.43|183.63|184.76|182.96|0
1647533310000|2022-03-17 16:08:30|185.26|183.46|185.09|183.29|185.51|183.71|185.09|183.29|0
1647533320000|2022-03-17 16:08:40|185.26|183.46|184.43|182.63|185.26|183.46|184.43|182.63|0
1647533330000|2022-03-17 16:08:50|184.59|182.79|184.76|182.96|184.92|183.12|184.59|182.79|0
1647533340000|2022-03-17 16:09:00|184.59|182.79|184.76|182.96|184.76|182.96|184.59|182.79|0
1647533350000|2022-03-17 16:09:10|185.09|183.29|185.42|183.62|185.42|183.62|185.09|183.29|0
1647533360000|2022-03-17 16:09:20|185.09|183.29|185.09|183.29|185.09|183.29|184.76|182.96|0
1647533370000|2022-03-17 16:09:30|185.26|183.46|185.09|183.29|185.34|183.54|185.09|183.29|0
1647533380000|2022-03-17 16:09:40|184.92|183.12|184.92|183.12|184.92|183.12|184.92|183.12|0
1647533390000|2022-03-17 16:09:50|184.76|182.96|184.92|183.12|185.17|183.37|184.59|182.79|0
1647533400000|2022-03-17 16:10:00|185.09|183.29|184.92|183.12|185.09|183.29|184.92|183.12|0
1647533410000|2022-03-17 16:10:10|185.26|183.46|184.84|183.04|185.26|183.46|184.76|182.96|0
1647533420000|2022-03-17 16:10:20|184.92|183.12|185.09|183.29|185.09|183.29|184.92|183.12|0
1647533430000|2022-03-17 16:10:30|185.26|183.46|184.92|183.12|185.26|183.46|184.92|183.12|0
1647533440000|2022-03-17 16:10:40|184.59|182.79|184.76|182.96|184.76|182.96|184.59|182.79|0
1647533450000|2022-03-17 16:10:50|184.92|183.12|184.59|182.79|184.92|183.12|184.59|182.79|0
1647533460000|2022-03-17 16:11:00|184.42|182.62|184.09|182.29|184.59|182.79|184.09|182.29|0
1647533470000|2022-03-17 16:11:10|184.26|182.46|184.42|182.62|184.42|182.62|184.09|182.29|0
1647533480000|2022-03-17 16:11:20|184.26|182.46|184.59|182.79|184.59|182.79|184.26|182.46|0
1647533490000|2022-03-17 16:11:30|184.75|182.95|184.42|182.62|184.75|182.95|184.42|182.62|0
1647533500000|2022-03-17 16:11:40|183.92|182.12|184.09|182.29|184.26|182.46|183.92|182.12|0
1647533510000|2022-03-17 16:11:50|184.26|182.46|183.92|182.12|184.26|182.46|183.84|182.04|0
1647533520000|2022-03-17 16:12:00|184.09|182.29|183.43|181.63|184.09|182.29|183.43|181.63|0
1647533530000|2022-03-17 16:12:10|183.42|181.62|183.76|181.96|183.76|181.96|183.42|181.62|0
1647533540000|2022-03-17 16:12:20|183.92|182.12|184.09|182.29|184.09|182.29|183.92|182.12|0
1647533550000|2022-03-17 16:12:30|184.25|182.45|184.09|182.29|184.25|182.45|183.92|182.12|0
1647533560000|2022-03-17 16:12:40|183.92|182.12|183.59|181.79|183.92|182.12|183.59|181.79|0
1647533570000|2022-03-17 16:12:50|183.76|181.96|183.76|181.96|183.76|181.96|183.76|181.96|0
1647533580000|2022-03-17 16:13:00|183.59|181.79|183.76|181.96|183.76|181.96|183.42|181.62|0
1647533590000|2022-03-17 16:13:10|183.59|181.79|183.92|182.12|184.09|182.29|183.59|181.79|0
1647533600000|2022-03-17 16:13:20|184.09|182.29|184.25|182.45|184.25|182.45|184.09|182.29|0
1647533610000|2022-03-17 16:13:30|184.59|182.79|184.92|183.12|185.09|183.29|184.59|182.79|0
1647533620000|2022-03-17 16:13:40|184.59|182.79|183.59|181.79|184.59|182.79|183.59|181.79|0
1647533630000|2022-03-17 16:13:50|183.09|181.29|183.42|181.62|183.42|181.62|183.09|181.29|0
1647533640000|2022-03-17 16:14:00|183.75|181.95|183.75|181.95|183.75|181.95|183.67|181.87|0
1647533650000|2022-03-17 16:14:10|183.67|181.87|183.42|181.62|183.67|181.87|183.42|181.62|0
1647533660000|2022-03-17 16:14:20|183.26|181.46|183.26|181.46|183.26|181.46|182.76|180.96|0
1647533670000|2022-03-17 16:14:30|183.09|181.29|183.09|181.29|183.42|181.62|183.09|181.29|0
1647533680000|2022-03-17 16:14:40|183.26|181.46|183.92|182.12|183.92|182.12|183.26|181.46|0
1647533690000|2022-03-17 16:14:50|183.75|181.95|184.09|182.29|184.25|182.45|183.75|181.95|0
1647533700000|2022-03-17 16:15:00|184.25|182.45|184.42|182.62|184.42|182.62|184.25|182.45|0
1647533710000|2022-03-17 16:15:10|183.75|181.95|184.08|182.28|184.08|182.28|183.75|181.95|0
1647533720000|2022-03-17 16:15:20|183.92|182.12|183.59|181.79|183.92|182.12|183.42|181.62|0
1647533730000|2022-03-17 16:15:30|183.42|181.62|182.76|180.96|183.59|181.79|182.76|180.96|0
1647533740000|2022-03-17 16:15:40|182.92|181.12|183.42|181.62|183.42|181.62|182.92|181.12|0
1647533750000|2022-03-17 16:15:50|183.09|181.29|182.84|181.04|183.09|181.29|182.76|180.96|0
1647533760000|2022-03-17 16:16:00|182.43|180.63|181.93|180.13|182.43|180.63|181.93|180.13|0
1647533770000|2022-03-17 16:16:10|181.6|179.8|182.26|180.46|182.26|180.46|181.6|179.8|0
1647533780000|2022-03-17 16:16:20|182.1|180.3|181.93|180.13|182.1|180.3|181.77|179.97|0
1647533790000|2022-03-17 16:16:30|181.76|179.96|181.93|180.13|181.93|180.13|181.76|179.96|0
1647533800000|2022-03-17 16:16:40|182.01|180.21|182.26|180.46|182.43|180.63|182.01|180.21|0
1647533810000|2022-03-17 16:16:50|182.09|180.29|181.93|180.13|182.09|180.29|181.93|180.13|0
1647533820000|2022-03-17 16:17:00|182.17|180.37|183.42|181.62|183.42|181.62|182.17|180.37|0
1647533830000|2022-03-17 16:17:10|183.83|182.03|184.08|182.28|184.08|182.28|183.83|182.03|0
1647533840000|2022-03-17 16:17:20|184.49|182.69|185.08|183.28|185.08|183.28|184.49|182.69|0
1647533850000|2022-03-17 16:17:30|184.91|183.11|184.91|183.11|185.33|183.53|184.75|182.95|0
1647533860000|2022-03-17 16:17:40|184.83|183.03|184.25|182.45|184.83|183.03|184.25|182.45|0
1647533870000|2022-03-17 16:17:50|184.49|182.69|184.41|182.61|184.49|182.69|184.41|182.61|0
1647533880000|2022-03-17 16:18:00|184.49|182.69|183.42|181.62|184.49|182.69|183.42|181.62|0
1647533890000|2022-03-17 16:18:10|183.58|181.78|183.42|181.62|183.75|181.95|183.42|181.62|0
1647533900000|2022-03-17 16:18:20|183.25|181.45|182.75|180.95|183.25|181.45|182.75|180.95|0
1647533910000|2022-03-17 16:18:30|182.92|181.12|182.92|181.12|182.92|181.12|182.92|181.12|0
1647533920000|2022-03-17 16:18:40|183.08|181.28|183.16|181.36|183.25|181.45|183.08|181.28|0
1647533930000|2022-03-17 16:18:50|183.42|181.62|183.25|181.45|183.42|181.62|182.92|181.12|0
1647533940000|2022-03-17 16:19:00|183.42|181.62|183.58|181.78|183.58|181.78|183.42|181.62|0
1647533950000|2022-03-17 16:19:10|183.42|181.62|183.33|181.53|183.42|181.62|183.33|181.53|0
1647533960000|2022-03-17 16:19:20|183.42|181.62|183.99|182.19|183.99|182.19|183.42|181.62|0
1647533970000|2022-03-17 16:19:30|184.08|182.28|184.74|182.94|184.74|182.94|184.08|182.28|0
1647533980000|2022-03-17 16:19:40|184.82|183.02|184.82|183.02|184.82|183.02|184.82|183.02|0
1647533990000|2022-03-17 16:19:50|184.91|183.11|185.32|183.52|185.32|183.52|184.91|183.11|0
1647534000000|2022-03-17 16:20:00|185.24|183.44|185.91|184.11|185.91|184.11|185.24|183.44|0
1647534010000|2022-03-17 16:20:10|186.24|184.44|186.24|184.44|186.41|184.61|186.24|184.44|0
1647534020000|2022-03-17 16:20:20|185.91|184.11|186.41|184.61|186.41|184.61|185.91|184.11|0
1647534030000|2022-03-17 16:20:30|186.58|184.78|186.58|184.78|186.58|184.78|186.58|184.78|0
1647534040000|2022-03-17 16:20:40|186.83|185.03|186.91|185.11|186.91|185.11|186.83|185.03|0
1647534050000|2022-03-17 16:20:50|186.58|184.78|186.58|184.78|186.58|184.78|186.41|184.61|0
1647534060000|2022-03-17 16:21:00|186.66|184.86|186.58|184.78|186.91|185.11|186.58|184.78|0
1647534070000|2022-03-17 16:21:10|186.91|185.11|188.42|186.62|188.42|186.62|186.91|185.11|0
1647534080000|2022-03-17 16:21:20|188.59|186.79|190.27|188.47|190.27|188.47|188.59|186.79|0
1647534090000|2022-03-17 16:21:30|190.61|188.81|190.27|188.47|190.61|188.81|190.27|188.47|0
1647534100000|2022-03-17 16:21:40|190.44|188.64|190.44|188.64|190.44|188.64|190.44|188.64|0
1647534110000|2022-03-17 16:21:50|190.27|188.47|190.27|188.47|190.78|188.98|190.27|188.47|0
1647534120000|2022-03-17 16:22:00|189.94|188.14|190.11|188.31|190.11|188.31|189.94|188.14|0
1647534130000|2022-03-17 16:22:10|190.27|188.47|190.44|188.64|190.44|188.64|190.11|188.31|0
1647534140000|2022-03-17 16:22:20|190.61|188.81|190.52|188.72|190.69|188.89|190.44|188.64|0
1647534150000|2022-03-17 16:22:30|190.61|188.81|190.61|188.81|190.95|189.15|190.61|188.81|0
1647534160000|2022-03-17 16:22:40|190.78|188.98|190.52|188.72|190.78|188.98|190.52|188.72|0
1647534170000|2022-03-17 16:22:50|190.44|188.64|190.61|188.81|190.61|188.81|190.27|188.47|0
1647534180000|2022-03-17 16:23:00|190.78|188.98|190.95|189.15|190.95|189.15|190.78|188.98|0
1647534190000|2022-03-17 16:23:10|190.86|189.06|190.44|188.64|190.86|189.06|190.44|188.64|0
1647534200000|2022-03-17 16:23:20|190.52|188.72|190.69|188.89|190.69|188.89|190.44|188.64|0
1647534210000|2022-03-17 16:23:30|190.78|188.98|191.29|189.49|191.46|189.66|190.78|188.98|0
1647534220000|2022-03-17 16:23:40|191.46|189.66|191.12|189.32|191.46|189.66|191.12|189.32|0
1647534230000|2022-03-17 16:23:50|190.61|188.81|191.12|189.32|191.12|189.32|190.61|188.81|0
1647534240000|2022-03-17 16:24:00|190.86|189.06|190.78|188.98|190.86|189.06|190.78|188.98|0
1647534250000|2022-03-17 16:24:10|190.86|189.06|191.12|189.32|191.12|189.32|190.86|189.06|0
1647534260000|2022-03-17 16:24:20|191.03|189.23|190.27|188.47|191.03|189.23|190.27|188.47|0
1647534270000|2022-03-17 16:24:30|190.44|188.64|190.61|188.81|190.61|188.81|190.27|188.47|0
1647534280000|2022-03-17 16:24:40|190.78|188.98|190.61|188.81|190.78|188.98|190.61|188.81|0
1647534290000|2022-03-17 16:24:50|190.69|188.89|190.78|188.98|190.78|188.98|190.69|188.89|0
1647534300000|2022-03-17 16:25:00|190.95|189.15|190.61|188.81|191.12|189.32|190.61|188.81|0
1647534310000|2022-03-17 16:25:10|190.95|189.15|191.45|189.65|191.45|189.65|190.95|189.15|0
1647534320000|2022-03-17 16:25:20|191.28|189.48|191.28|189.48|191.45|189.65|191.28|189.48|0
1647534330000|2022-03-17 16:25:30|191.62|189.82|191.45|189.65|191.62|189.82|191.37|189.57|0
1647534340000|2022-03-17 16:25:40|191.62|189.82|191.45|189.65|191.79|189.99|191.45|189.65|0
1647534350000|2022-03-17 16:25:50|191.62|189.82|191.28|189.48|191.62|189.82|191.28|189.48|0
1647534360000|2022-03-17 16:26:00|191.45|189.65|190.95|189.15|191.45|189.65|190.95|189.15|0
1647534370000|2022-03-17 16:26:10|190.44|188.64|190.27|188.47|190.44|188.64|190.27|188.47|0
1647534380000|2022-03-17 16:26:20|190.44|188.64|190.27|188.47|190.44|188.64|190.27|188.47|0
1647534390000|2022-03-17 16:26:30|190.1|188.3|190.1|188.3|190.1|188.3|189.93|188.13|0
1647534400000|2022-03-17 16:26:40|190.44|188.64|190.78|188.98|190.78|188.98|190.44|188.64|0
1647534410000|2022-03-17 16:26:50|190.77|188.97|190.77|188.97|191.11|189.31|190.77|188.97|0
1647534420000|2022-03-17 16:27:00|190.44|188.64|189.93|188.13|190.44|188.64|189.93|188.13|0
1647534430000|2022-03-17 16:27:10|190.01|188.21|189.93|188.13|190.01|188.21|189.76|187.96|0
1647534440000|2022-03-17 16:27:20|190.1|188.3|190.27|188.47|190.27|188.47|190.01|188.21|0
1647534450000|2022-03-17 16:27:30|190.1|188.3|190.77|188.97|190.77|188.97|190.1|188.3|0
1647534460000|2022-03-17 16:27:40|190.44|188.64|190.69|188.89|190.94|189.14|190.44|188.64|0
1647534470000|2022-03-17 16:27:50|190.77|188.97|190.44|188.64|190.77|188.97|190.27|188.47|0
1647534480000|2022-03-17 16:28:00|190.35|188.55|190.52|188.72|190.6|188.8|190.35|188.55|0
1647534490000|2022-03-17 16:28:10|190.6|188.8|190.94|189.14|190.94|189.14|190.6|188.8|0
1647534500000|2022-03-17 16:28:20|191.11|189.31|190.77|188.97|191.11|189.31|190.77|188.97|0
1647534510000|2022-03-17 16:28:30|190.94|189.14|190.94|189.14|191.28|189.48|190.77|188.97|0
1647534520000|2022-03-17 16:28:40|191.28|189.48|191.28|189.48|191.28|189.48|190.94|189.14|0
1647534530000|2022-03-17 16:28:50|191.45|189.65|191.53|189.73|191.53|189.73|191.45|189.65|0
1647534540000|2022-03-17 16:29:00|191.79|189.99|191.53|189.73|191.79|189.99|191.36|189.56|0
1647534550000|2022-03-17 16:29:10|191.62|189.82|191.53|189.73|191.7|189.9|191.53|189.73|0
1647534560000|2022-03-17 16:29:20|191.45|189.65|191.11|189.31|191.45|189.65|191.11|189.31|0
1647534570000|2022-03-17 16:29:30|190.94|189.14|191.02|189.22|191.02|189.22|190.77|188.97|0
1647534580000|2022-03-17 16:29:40|191.11|189.31|191.11|189.31|191.45|189.65|191.11|189.31|0
1647534590000|2022-03-17 16:29:50|191.28|189.48|191.62|189.82|191.62|189.82|191.28|189.48|0
1647534600000|2022-03-17 16:30:00|191.19|189.39|192.13|190.33|192.21|190.41|191.19|189.39|0
1647534610000|2022-03-17 16:30:10|191.96|190.16|191.79|189.99|191.96|190.16|191.62|189.82|0
1647534620000|2022-03-17 16:30:20|191.62|189.82|192.04|190.24|192.04|190.24|191.62|189.82|0
1647534630000|2022-03-17 16:30:30|192.13|190.33|192.3|190.5|192.3|190.5|191.96|190.16|0
1647534640000|2022-03-17 16:30:40|192.47|190.67|191.96|190.16|192.47|190.67|191.96|190.16|0
1647534650000|2022-03-17 16:30:50|191.28|189.48|190.77|188.97|191.28|189.48|190.77|188.97|0
1647534660000|2022-03-17 16:31:00|191.28|189.48|191.28|189.48|191.53|189.73|191.28|189.48|0
1647534670000|2022-03-17 16:31:10|191.19|189.39|190.94|189.14|191.19|189.39|190.77|188.97|0
1647534680000|2022-03-17 16:31:20|191.11|189.31|190.6|188.8|191.11|189.31|190.6|188.8|0
1647534690000|2022-03-17 16:31:30|190.17|188.37|189.92|188.12|190.26|188.46|189.92|188.12|0
1647534700000|2022-03-17 16:31:40|189.67|187.87|189.75|187.95|190.09|188.29|189.67|187.87|0
1647534710000|2022-03-17 16:31:50|189.92|188.12|190.43|188.63|190.43|188.63|189.92|188.12|0
1647534720000|2022-03-17 16:32:00|189.92|188.12|190.77|188.97|190.77|188.97|189.92|188.12|0
1647534730000|2022-03-17 16:32:10|190.6|188.8|190.77|188.97|190.77|188.97|190.43|188.63|0
1647534740000|2022-03-17 16:32:20|191.02|189.22|190.94|189.14|191.11|189.31|190.94|189.14|0
1647534750000|2022-03-17 16:32:30|190.6|188.8|190.43|188.63|190.6|188.8|190.43|188.63|0
1647534760000|2022-03-17 16:32:40|190.77|188.97|190.77|188.97|190.77|188.97|190.77|188.97|0
1647534770000|2022-03-17 16:32:50|190.94|189.14|190.09|188.29|190.94|189.14|190.09|188.29|0
1647534780000|2022-03-17 16:33:00|190.26|188.46|190.26|188.46|190.26|188.46|190.26|188.46|0
1647534790000|2022-03-17 16:33:10|190.77|188.97|191.1|189.3|191.1|189.3|190.43|188.63|0
1647534800000|2022-03-17 16:33:20|190.94|189.14|191.44|189.64|191.44|189.64|190.94|189.14|0
1647534810000|2022-03-17 16:33:30|191.36|189.56|191.36|189.56|191.52|189.72|191.36|189.56|0
1647534820000|2022-03-17 16:33:40|191.44|189.64|191.44|189.64|191.61|189.81|191.44|189.64|0
1647534830000|2022-03-17 16:33:50|191.1|189.3|191.44|189.64|191.44|189.64|191.1|189.3|0
1647534840000|2022-03-17 16:34:00|191.27|189.47|191.19|189.39|191.61|189.81|191.19|189.39|0
1647534850000|2022-03-17 16:34:10|191.1|189.3|191.95|190.15|191.95|190.15|191.1|189.3|0
1647534860000|2022-03-17 16:34:20|192.03|190.23|191.78|189.98|192.03|190.23|191.61|189.81|0
1647534870000|2022-03-17 16:34:30|191.95|190.15|191.78|189.98|191.95|190.15|191.78|189.98|0
1647534880000|2022-03-17 16:34:40|192.29|190.49|192.29|190.49|192.54|190.74|192.29|190.49|0
1647534890000|2022-03-17 16:34:50|192.12|190.32|191.44|189.64|192.12|190.32|191.44|189.64|0
1647534900000|2022-03-17 16:35:00|191.18|189.38|191.78|189.98|191.78|189.98|190.93|189.13|0
1647534910000|2022-03-17 16:35:10|191.61|189.81|191.78|189.98|191.78|189.98|191.44|189.64|0
1647534920000|2022-03-17 16:35:20|191.44|189.64|191.61|189.81|191.61|189.81|191.27|189.47|0
1647534930000|2022-03-17 16:35:30|191.78|189.98|191.61|189.81|191.78|189.98|191.61|189.81|0
1647534940000|2022-03-17 16:35:40|191.52|189.72|191.44|189.64|191.52|189.72|191.27|189.47|0
1647534950000|2022-03-17 16:35:50|191.52|189.72|191.95|190.15|191.95|190.15|191.44|189.64|0
1647534960000|2022-03-17 16:36:00|191.44|189.64|191.44|189.64|191.44|189.64|191.35|189.55|0
1647534970000|2022-03-17 16:36:10|191.1|189.3|191.44|189.64|191.44|189.64|191.1|189.3|0
1647534980000|2022-03-17 16:36:20|191.61|189.81|191.27|189.47|191.61|189.81|191.27|189.47|0
1647534990000|2022-03-17 16:36:30|191.44|189.64|191.78|189.98|191.95|190.15|191.44|189.64|0
1647535000000|2022-03-17 16:36:40|191.95|190.15|191.78|189.98|191.95|190.15|191.78|189.98|0
1647535010000|2022-03-17 16:36:50|192.12|190.32|191.95|190.15|192.12|190.32|191.95|190.15|0
1647535020000|2022-03-17 16:37:00|191.27|189.47|191.78|189.98|191.78|189.98|191.27|189.47|0
1647535030000|2022-03-17 16:37:10|191.61|189.81|191.86|190.06|191.86|190.06|191.61|189.81|0
1647535040000|2022-03-17 16:37:20|191.95|190.15|191.78|189.98|192.12|190.32|191.78|189.98|0
1647535050000|2022-03-17 16:37:30|191.27|189.47|191.44|189.64|191.44|189.64|191.27|189.47|0
1647535060000|2022-03-17 16:37:40|191.27|189.47|191.27|189.47|191.27|189.47|191.27|189.47|0
1647535070000|2022-03-17 16:37:50|191.44|189.64|191.27|189.47|191.44|189.64|191.27|189.47|0
1647535080000|2022-03-17 16:38:00|191.1|189.3|191.44|189.64|191.44|189.64|191.1|189.3|0
1647535090000|2022-03-17 16:38:10|191.61|189.81|191.61|189.81|191.61|189.81|191.61|189.81|0
1647535100000|2022-03-17 16:38:20|191.78|189.98|191.27|189.47|191.78|189.98|191.27|189.47|0
1647535110000|2022-03-17 16:38:30|191.44|189.64|192.12|190.32|192.12|190.32|191.44|189.64|0
1647535120000|2022-03-17 16:38:40|191.95|190.15|191.78|189.98|191.95|190.15|191.78|189.98|0
1647535130000|2022-03-17 16:38:50|192.11|190.31|192.11|190.31|192.11|190.31|191.94|190.14|0
1647535140000|2022-03-17 16:39:00|191.94|190.14|192.11|190.31|192.11|190.31|191.78|189.98|0
1647535150000|2022-03-17 16:39:10|191.77|189.97|191.77|189.97|191.94|190.14|191.77|189.97|0
1647535160000|2022-03-17 16:39:20|191.94|190.14|191.6|189.8|191.94|190.14|191.6|189.8|0
1647535170000|2022-03-17 16:39:30|191.77|189.97|191.6|189.8|191.94|190.14|191.6|189.8|0
1647535180000|2022-03-17 16:39:40|191.44|189.64|191.43|189.63|191.44|189.64|191.27|189.47|0
1647535190000|2022-03-17 16:39:50|191.6|189.8|192.02|190.22|192.11|190.31|191.6|189.8|0
1647535200000|2022-03-17 16:40:00|192.11|190.31|191.27|189.47|192.11|190.31|191.27|189.47|0
1647535210000|2022-03-17 16:40:10|191.1|189.3|190.93|189.13|191.27|189.47|190.93|189.13|0
1647535220000|2022-03-17 16:40:20|190.76|188.96|191.43|189.63|191.43|189.63|190.76|188.96|0
1647535230000|2022-03-17 16:40:30|191.26|189.46|191.43|189.63|191.43|189.63|191.26|189.46|0
1647535240000|2022-03-17 16:40:40|190.67|188.87|190.59|188.79|190.67|188.87|190.59|188.79|0
1647535250000|2022-03-17 16:40:50|189.57|187.77|190.16|188.36|190.16|188.36|189.41|187.61|0
1647535260000|2022-03-17 16:41:00|190.42|188.62|191.18|189.38|191.26|189.46|190.42|188.62|0
1647535270000|2022-03-17 16:41:10|191.26|189.46|190.92|189.12|191.26|189.46|190.92|189.12|0
1647535280000|2022-03-17 16:41:20|191.09|189.29|190.76|188.96|191.09|189.29|190.76|188.96|0
1647535290000|2022-03-17 16:41:30|190.92|189.12|190.92|189.12|191.09|189.29|190.92|189.12|0
1647535300000|2022-03-17 16:41:40|191.01|189.21|190.92|189.12|191.09|189.29|190.92|189.12|0
1647535310000|2022-03-17 16:41:50|191.26|189.46|191.43|189.63|191.43|189.63|191.26|189.46|0
1647535320000|2022-03-17 16:42:00|191.6|189.8|191.77|189.97|191.94|190.14|191.6|189.8|0
1647535330000|2022-03-17 16:42:10|191.26|189.46|191.6|189.8|191.6|189.8|191.26|189.46|0
1647535340000|2022-03-17 16:42:20|191.77|189.97|191.43|189.63|191.77|189.97|191.43|189.63|0
1647535350000|2022-03-17 16:42:30|191.26|189.46|191|189.2|191.26|189.46|190.92|189.12|0
1647535360000|2022-03-17 16:42:40|191.09|189.29|191.09|189.29|191.26|189.46|191.09|189.29|0
1647535370000|2022-03-17 16:42:50|191.26|189.46|191.09|189.29|191.26|189.46|191.09|189.29|0
1647535380000|2022-03-17 16:43:00|191.26|189.46|191.77|189.97|191.85|190.05|191.26|189.46|0
1647535390000|2022-03-17 16:43:10|191.68|189.88|191.09|189.29|191.68|189.88|191.09|189.29|0
1647535400000|2022-03-17 16:43:20|191.26|189.46|191.26|189.46|191.26|189.46|191.17|189.37|0
1647535410000|2022-03-17 16:43:30|191.43|189.63|191.26|189.46|191.43|189.63|191.26|189.46|0
1647535420000|2022-03-17 16:43:40|191.43|189.63|191.77|189.97|191.77|189.97|191.43|189.63|0
1647535430000|2022-03-17 16:43:50|191.94|190.14|191.6|189.8|191.94|190.14|191.6|189.8|0
1647535440000|2022-03-17 16:44:00|191.34|189.54|191.34|189.54|191.34|189.54|191.26|189.46|0
1647535450000|2022-03-17 16:44:10|191.26|189.46|191.43|189.63|191.51|189.71|191.26|189.46|0
1647535460000|2022-03-17 16:44:20|191.34|189.54|191.09|189.29|191.34|189.54|191.09|189.29|0
1647535470000|2022-03-17 16:44:30|191.43|189.63|190.75|188.95|191.43|189.63|190.75|188.95|0
1647535480000|2022-03-17 16:44:40|190.83|189.03|190.92|189.12|190.92|189.12|190.75|188.95|0
1647535490000|2022-03-17 16:44:50|191.26|189.46|191.34|189.54|191.34|189.54|191.26|189.46|0
1647535500000|2022-03-17 16:45:00|191.77|189.97|191.26|189.46|191.77|189.97|191.26|189.46|0
1647535510000|2022-03-17 16:45:10|191.17|189.37|191.6|189.8|191.6|189.8|191.17|189.37|0
1647535520000|2022-03-17 16:45:20|191.77|189.97|191.77|189.97|191.77|189.97|191.51|189.71|0
1647535530000|2022-03-17 16:45:30|193.56|191.76|193.39|191.59|193.64|191.84|193.39|191.59|0
1647535540000|2022-03-17 16:45:40|191.31|189.51|189.93|188.13|191.39|189.59|189.93|188.13|0
1647535550000|2022-03-17 16:45:50|189.76|187.96|189.67|187.87|189.93|188.13|189.67|187.87|0
1647535560000|2022-03-17 16:46:00|189.76|187.96|189.93|188.13|189.93|188.13|189.42|187.62|0
1647535570000|2022-03-17 16:46:10|190.27|188.47|190.35|188.55|190.44|188.64|190.27|188.47|0
1647535580000|2022-03-17 16:46:20|190.44|188.64|190.44|188.64|190.44|188.64|190.27|188.47|0
1647535590000|2022-03-17 16:46:30|190.27|188.47|189.42|187.62|190.27|188.47|189.42|187.62|0
1647535600000|2022-03-17 16:46:40|189.08|187.28|189.08|187.28|189.08|187.28|188.74|186.94|0
1647535610000|2022-03-17 16:46:50|188.57|186.77|188.74|186.94|188.74|186.94|188.57|186.77|0
1647535620000|2022-03-17 16:47:00|188.91|187.11|189.42|187.62|189.42|187.62|188.74|186.94|0
1647535630000|2022-03-17 16:47:10|189.93|188.13|189.42|187.62|189.93|188.13|189.42|187.62|0
1647535640000|2022-03-17 16:47:20|189.33|187.53|189.25|187.45|189.5|187.7|189.25|187.45|0
1647535650000|2022-03-17 16:47:30|189.42|187.62|188.74|186.94|189.42|187.62|188.74|186.94|0
1647535660000|2022-03-17 16:47:40|188.57|186.77|188.48|186.68|188.57|186.77|188.48|186.68|0
1647535670000|2022-03-17 16:47:50|188.4|186.6|188.4|186.6|188.57|186.77|188.23|186.43|0
1647535680000|2022-03-17 16:48:00|188.23|186.43|187.55|185.75|188.23|186.43|187.55|185.75|0
1647535690000|2022-03-17 16:48:10|187.46|185.66|187.72|185.92|187.72|185.92|187.46|185.66|0
1647535700000|2022-03-17 16:48:20|188.23|186.43|188.48|186.68|188.56|186.76|188.23|186.43|0
1647535710000|2022-03-17 16:48:30|188.23|186.43|188.23|186.43|188.23|186.43|188.06|186.26|0
1647535720000|2022-03-17 16:48:40|188.14|186.34|188.06|186.26|188.14|186.34|188.06|186.26|0
1647535730000|2022-03-17 16:48:50|187.97|186.17|188.06|186.26|188.06|186.26|187.89|186.09|0
1647535740000|2022-03-17 16:49:00|188.22|186.42|187.89|186.09|188.22|186.42|187.89|186.09|0
1647535750000|2022-03-17 16:49:10|187.72|185.92|188.06|186.26|188.06|186.26|187.72|185.92|0
1647535760000|2022-03-17 16:49:20|187.72|185.92|187.89|186.09|187.89|186.09|187.72|185.92|0
1647535770000|2022-03-17 16:49:30|188.05|186.25|187.55|185.75|188.05|186.25|187.55|185.75|0
1647535780000|2022-03-17 16:49:40|187.72|185.92|188.22|186.42|188.22|186.42|187.72|185.92|0
1647535790000|2022-03-17 16:49:50|188.31|186.51|188.39|186.59|188.56|186.76|188.22|186.42|0
1647535800000|2022-03-17 16:50:00|188.73|186.93|189.07|187.27|189.07|187.27|188.73|186.93|0
1647535810000|2022-03-17 16:50:10|188.73|186.93|188.73|186.93|188.9|187.1|188.73|186.93|0
1647535820000|2022-03-17 16:50:20|188.98|187.18|189.24|187.44|189.24|187.44|188.98|187.18|0
1647535830000|2022-03-17 16:50:30|189.41|187.61|189.41|187.61|189.41|187.61|189.07|187.27|0
1647535840000|2022-03-17 16:50:40|189.24|187.44|189.24|187.44|189.24|187.44|189.07|187.27|0
1647535850000|2022-03-17 16:50:50|188.9|187.1|188.98|187.18|188.98|187.18|188.56|186.76|0
1647535860000|2022-03-17 16:51:00|189.41|187.61|189.41|187.61|189.58|187.78|189.41|187.61|0
1647535870000|2022-03-17 16:51:10|189.58|187.78|189.41|187.61|189.58|187.78|189.24|187.44|0
1647535880000|2022-03-17 16:51:20|189.24|187.44|188.73|186.93|189.24|187.44|188.73|186.93|0
1647535890000|2022-03-17 16:51:30|188.81|187.01|189.24|187.44|189.41|187.61|188.81|187.01|0
1647535900000|2022-03-17 16:51:40|189.41|187.61|189.41|187.61|189.41|187.61|189.41|187.61|0
1647535910000|2022-03-17 16:51:50|189.75|187.95|189.92|188.12|189.92|188.12|189.75|187.95|0
1647535920000|2022-03-17 16:52:00|189.75|187.95|190.09|188.29|190.09|188.29|189.75|187.95|0
1647535930000|2022-03-17 16:52:10|190.26|188.46|190.68|188.88|190.68|188.88|190.26|188.46|0
1647535940000|2022-03-17 16:52:20|190.6|188.8|190.51|188.71|190.6|188.8|190.51|188.71|0
1647535950000|2022-03-17 16:52:30|190.26|188.46|190.26|188.46|190.26|188.46|190.09|188.29|0
1647535960000|2022-03-17 16:52:40|190.09|188.29|189.75|187.95|190.09|188.29|189.75|187.95|0
1647535970000|2022-03-17 16:52:50|189.58|187.78|189.49|187.69|189.58|187.78|189.41|187.61|0
1647535980000|2022-03-17 16:53:00|189.41|187.61|189.75|187.95|189.75|187.95|189.41|187.61|0
1647535990000|2022-03-17 16:53:10|189.92|188.12|190.17|188.37|190.17|188.37|189.92|188.12|0
1647536000000|2022-03-17 16:53:20|190.26|188.46|190.26|188.46|190.26|188.46|189.92|188.12|0
1647536010000|2022-03-17 16:53:30|190.43|188.63|190.6|188.8|190.6|188.8|190.43|188.63|0
1647536020000|2022-03-17 16:53:40|190.77|188.97|190.34|188.54|190.77|188.97|190.34|188.54|0
1647536030000|2022-03-17 16:53:50|190.09|188.29|189.75|187.95|190.09|188.29|189.75|187.95|0
1647536040000|2022-03-17 16:54:00|189.41|187.61|189.32|187.52|189.41|187.61|189.32|187.52|0
1647536050000|2022-03-17 16:54:10|189.58|187.78|189.41|187.61|189.75|187.95|189.41|187.61|0
1647536060000|2022-03-17 16:54:20|189.58|187.78|189.07|187.27|189.58|187.78|189.07|187.27|0
1647536070000|2022-03-17 16:54:30|189.58|187.78|189.92|188.12|189.92|188.12|189.58|187.78|0
1647536080000|2022-03-17 16:54:40|190.09|188.29|190.26|188.46|190.26|188.46|190.09|188.29|0
1647536090000|2022-03-17 16:54:50|190.17|188.37|190.26|188.46|190.26|188.46|190.17|188.37|0
1647536100000|2022-03-17 16:55:00|190.17|188.37|190.51|188.71|190.51|188.71|190.17|188.37|0
1647536110000|2022-03-17 16:55:10|190.43|188.63|190.94|189.14|190.94|189.14|190.26|188.46|0
1647536120000|2022-03-17 16:55:20|190.85|189.05|190.43|188.63|190.85|189.05|190.43|188.63|0
1647536130000|2022-03-17 16:55:30|190.09|188.29|190.6|188.8|190.6|188.8|190.09|188.29|0
1647536140000|2022-03-17 16:55:40|190.77|188.97|190.77|188.97|190.77|188.97|190.6|188.8|0
1647536150000|2022-03-17 16:55:50|191.11|189.31|191.28|189.48|191.28|189.48|191.11|189.31|0
1647536160000|2022-03-17 16:56:00|190.94|189.14|190.77|188.97|190.94|189.14|190.6|188.8|0
1647536170000|2022-03-17 16:56:10|190.94|189.14|191.11|189.31|191.11|189.31|190.94|189.14|0
1647536180000|2022-03-17 16:56:20|190.94|189.14|191.28|189.48|191.28|189.48|190.94|189.14|0
1647536190000|2022-03-17 16:56:30|191.19|189.39|190.94|189.14|191.19|189.39|190.94|189.14|0
1647536200000|2022-03-17 16:56:40|190.77|188.97|190.94|189.14|190.94|189.14|190.77|188.97|0
1647536210000|2022-03-17 16:56:50|190.59|188.79|189.82|188.02|190.59|188.79|189.82|188.02|0
1647536220000|2022-03-17 16:57:00|189.91|188.11|189.57|187.77|190.08|188.28|189.57|187.77|0
1647536230000|2022-03-17 16:57:10|189.74|187.94|190.08|188.28|190.08|188.28|189.74|187.94|0
1647536240000|2022-03-17 16:57:20|189.99|188.19|190.25|188.45|190.25|188.45|189.99|188.19|0
1647536250000|2022-03-17 16:57:30|190.42|188.62|190.59|188.79|190.76|188.96|190.42|188.62|0
1647536260000|2022-03-17 16:57:40|190.94|189.14|190.59|188.79|190.94|189.14|190.59|188.79|0
1647536270000|2022-03-17 16:57:50|190.76|188.96|190.42|188.62|190.76|188.96|190.42|188.62|0
1647536280000|2022-03-17 16:58:00|190.76|188.96|190.59|188.79|190.93|189.13|190.59|188.79|0
1647536290000|2022-03-17 16:58:10|190.42|188.62|190.76|188.96|190.76|188.96|190.42|188.62|0
1647536300000|2022-03-17 16:58:20|190.93|189.13|190.93|189.13|190.93|189.13|190.93|189.13|0
1647536310000|2022-03-17 16:58:30|190.76|188.96|190.93|189.13|191.02|189.22|190.76|188.96|0
1647536320000|2022-03-17 16:58:40|190.59|188.79|190.93|189.13|190.93|189.13|190.59|188.79|0
1647536330000|2022-03-17 16:58:50|190.59|188.79|190.16|188.36|190.59|188.79|190.16|188.36|0
1647536340000|2022-03-17 16:59:00|190.42|188.62|190.93|189.13|190.93|189.13|190.42|188.62|0
1647536350000|2022-03-17 16:59:10|191.1|189.3|191.27|189.47|191.27|189.47|191.1|189.3|0
1647536360000|2022-03-17 16:59:20|191.36|189.56|191.96|190.16|192.13|190.33|191.36|189.56|0
1647536370000|2022-03-17 16:59:30|191.79|189.99|191.45|189.65|191.87|190.07|191.45|189.65|0
1647536380000|2022-03-17 16:59:40|191.44|189.64|191.27|189.47|191.44|189.64|191.27|189.47|0
1647536390000|2022-03-17 16:59:50|191.1|189.3|191.27|189.47|191.27|189.47|190.93|189.13|0
1647536400000|2022-03-17 17:00:00|191.18|189.38|190.76|188.96|191.27|189.47|190.59|188.79|0
1647536410000|2022-03-17 17:00:10|190.93|189.13|191.18|189.38|191.27|189.47|190.93|189.13|0
1647536420000|2022-03-17 17:00:20|191.27|189.47|191.1|189.3|191.27|189.47|191.01|189.21|0
1647536430000|2022-03-17 17:00:30|191.27|189.47|191.27|189.47|191.27|189.47|191.18|189.38|0
1647536440000|2022-03-17 17:00:40|191.1|189.3|190.25|188.45|191.1|189.3|190.25|188.45|0
1647536450000|2022-03-17 17:00:50|190.08|188.28|190.25|188.45|190.25|188.45|190.08|188.28|0
1647536460000|2022-03-17 17:01:00|189.74|187.94|189.91|188.11|190.25|188.45|189.74|187.94|0
1647536470000|2022-03-17 17:01:10|190.08|188.28|189.48|187.68|190.08|188.28|189.48|187.68|0
1647536480000|2022-03-17 17:01:20|189.23|187.43|189.23|187.43|189.23|187.43|189.06|187.26|0
1647536490000|2022-03-17 17:01:30|189.06|187.26|188.97|187.17|189.06|187.26|188.72|186.92|0
1647536500000|2022-03-17 17:01:40|189.23|187.43|189.31|187.51|189.31|187.51|189.23|187.43|0
1647536510000|2022-03-17 17:01:50|189.23|187.43|189.57|187.77|189.57|187.77|189.23|187.43|0
1647536520000|2022-03-17 17:02:00|189.48|187.68|188.89|187.09|189.48|187.68|188.89|187.09|0
1647536530000|2022-03-17 17:02:10|188.72|186.92|188.38|186.58|188.72|186.92|188.38|186.58|0
1647536540000|2022-03-17 17:02:20|188.55|186.75|188.04|186.24|188.55|186.75|188.04|186.24|0
1647536550000|2022-03-17 17:02:30|188.21|186.41|188.72|186.92|188.89|187.09|188.21|186.41|0
1647536560000|2022-03-17 17:02:40|188.63|186.83|189.23|187.43|189.23|187.43|188.55|186.75|0
1647536570000|2022-03-17 17:02:50|189.06|187.26|189.39|187.59|189.39|187.59|189.06|187.26|0
1647536580000|2022-03-17 17:03:00|189.48|187.68|189.39|187.59|189.56|187.76|189.39|187.59|0
1647536590000|2022-03-17 17:03:10|189.56|187.76|189.48|187.68|189.56|187.76|189.48|187.68|0
1647536600000|2022-03-17 17:03:20|189.31|187.51|189.05|187.25|189.39|187.59|189.05|187.25|0
1647536610000|2022-03-17 17:03:30|189.22|187.42|188.88|187.08|189.22|187.42|188.88|187.08|0
1647536620000|2022-03-17 17:03:40|188.71|186.91|189.05|187.25|189.05|187.25|188.71|186.91|0
1647536630000|2022-03-17 17:03:50|189.39|187.59|189.22|187.42|189.39|187.59|189.14|187.34|0
1647536640000|2022-03-17 17:04:00|189.39|187.59|189.82|188.02|189.82|188.02|189.39|187.59|0
1647536650000|2022-03-17 17:04:10|189.9|188.1|189.99|188.19|189.99|188.19|189.73|187.93|0
1647536660000|2022-03-17 17:04:20|189.9|188.1|189.73|187.93|189.9|188.1|189.56|187.76|0
1647536670000|2022-03-17 17:04:30|189.9|188.1|189.9|188.1|189.9|188.1|189.9|188.1|0
1647536680000|2022-03-17 17:04:40|189.56|187.76|190.41|188.61|190.41|188.61|189.56|187.76|0
1647536690000|2022-03-17 17:04:50|190.58|188.78|190.75|188.95|190.76|188.96|190.58|188.78|0
1647536700000|2022-03-17 17:05:00|191.1|189.3|191.61|189.81|191.61|189.81|190.93|189.13|0
1647536710000|2022-03-17 17:05:10|191.27|189.47|191.61|189.81|191.61|189.81|191.27|189.47|0
1647536720000|2022-03-17 17:05:20|191.78|189.98|191.95|190.15|191.95|190.15|191.78|189.98|0
1647536730000|2022-03-17 17:05:30|191.44|189.64|191.1|189.3|191.44|189.64|191.1|189.3|0
1647536740000|2022-03-17 17:05:40|191.27|189.47|191.44|189.64|191.61|189.81|191.27|189.47|0
1647536750000|2022-03-17 17:05:50|191.52|189.72|191.01|189.21|191.52|189.72|191.01|189.21|0
1647536760000|2022-03-17 17:06:00|190.75|188.95|190.41|188.61|190.92|189.12|190.41|188.61|0
1647536770000|2022-03-17 17:06:10|190.58|188.78|189.56|187.76|190.58|188.78|189.56|187.76|0
1647536780000|2022-03-17 17:06:20|189.73|187.93|189.39|187.59|189.73|187.93|189.39|187.59|0
1647536790000|2022-03-17 17:06:30|189.56|187.76|189.39|187.59|189.56|187.76|189.22|187.42|0
1647536800000|2022-03-17 17:06:40|189.47|187.67|189.9|188.1|189.9|188.1|189.39|187.59|0
1647536810000|2022-03-17 17:06:50|189.98|188.18|189.9|188.1|189.98|188.18|189.9|188.1|0
1647536820000|2022-03-17 17:07:00|190.07|188.27|189.9|188.1|190.07|188.27|189.9|188.1|0
1647536830000|2022-03-17 17:07:10|189.73|187.93|189.3|187.5|189.73|187.93|189.22|187.42|0
1647536840000|2022-03-17 17:07:20|189.13|187.33|189.56|187.76|189.56|187.76|189.13|187.33|0
1647536850000|2022-03-17 17:07:30|189.73|187.93|190.07|188.27|190.07|188.27|189.56|187.76|0
1647536860000|2022-03-17 17:07:40|190.24|188.44|189.56|187.76|190.24|188.44|189.56|187.76|0
1647536870000|2022-03-17 17:07:50|189.73|187.93|189.81|188.01|189.81|188.01|189.56|187.76|0
1647536880000|2022-03-17 17:08:00|190.07|188.27|190.24|188.44|190.24|188.44|190.07|188.27|0
1647536890000|2022-03-17 17:08:10|190.07|188.27|189.73|187.93|190.07|188.27|189.73|187.93|0
1647536900000|2022-03-17 17:08:20|189.98|188.18|190.07|188.27|190.07|188.27|189.56|187.76|0
1647536910000|2022-03-17 17:08:30|189.9|188.1|189.9|188.1|189.9|188.1|189.9|188.1|0
1647536920000|2022-03-17 17:08:40|190.07|188.27|190.75|188.95|190.75|188.95|190.07|188.27|0
1647536930000|2022-03-17 17:08:50|190.58|188.78|190.58|188.78|190.58|188.78|190.41|188.61|0
1647536940000|2022-03-17 17:09:00|190.49|188.69|190.24|188.44|190.75|188.95|190.24|188.44|0
1647536950000|2022-03-17 17:09:10|190.07|188.27|190.07|188.27|190.07|188.27|190.07|188.27|0
1647536960000|2022-03-17 17:09:20|189.39|187.59|189.56|187.76|189.56|187.76|189.39|187.59|0
1647536970000|2022-03-17 17:09:30|189.9|188.1|190.24|188.44|190.24|188.44|189.9|188.1|0
1647536980000|2022-03-17 17:09:40|189.73|187.93|189.56|187.76|189.73|187.93|189.56|187.76|0
1647536990000|2022-03-17 17:09:50|189.39|187.59|189.56|187.76|189.56|187.76|189.39|187.59|0
1647537000000|2022-03-17 17:10:00|189.39|187.59|189.64|187.84|189.64|187.84|189.22|187.42|0
1647537010000|2022-03-17 17:10:10|189.39|187.59|189.3|187.5|189.39|187.59|189.3|187.5|0
1647537020000|2022-03-17 17:10:20|189.22|187.42|189.05|187.25|189.22|187.42|188.88|187.08|0
1647537030000|2022-03-17 17:10:30|188.79|186.99|189.56|187.76|189.73|187.93|188.79|186.99|0
1647537040000|2022-03-17 17:10:40|189.55|187.75|189.21|187.41|189.55|187.75|189.21|187.41|0
1647537050000|2022-03-17 17:10:50|189.38|187.58|189.72|187.92|189.72|187.92|189.38|187.58|0
1647537060000|2022-03-17 17:11:00|189.64|187.84|190.24|188.44|190.24|188.44|189.64|187.84|0
1647537070000|2022-03-17 17:11:10|190.06|188.26|190.32|188.52|190.41|188.61|190.06|188.26|0
1647537080000|2022-03-17 17:11:20|190.58|188.78|190.92|189.12|190.92|189.12|190.41|188.61|0
1647537090000|2022-03-17 17:11:30|190.75|188.95|190.66|188.86|190.75|188.95|190.66|188.86|0
1647537100000|2022-03-17 17:11:40|190.75|188.95|189.89|188.09|190.83|189.03|189.89|188.09|0
1647537110000|2022-03-17 17:11:50|189.81|188.01|189.89|188.09|190.06|188.26|189.72|187.92|0
1647537120000|2022-03-17 17:12:00|189.55|187.75|189.89|188.09|189.89|188.09|189.55|187.75|0
1647537130000|2022-03-17 17:12:10|190.15|188.35|190.06|188.26|190.23|188.43|190.06|188.26|0
1647537140000|2022-03-17 17:12:20|189.89|188.09|189.89|188.09|190.06|188.26|189.89|188.09|0
1647537150000|2022-03-17 17:12:30|189.55|187.75|189.38|187.58|189.63|187.83|189.04|187.24|0
1647537160000|2022-03-17 17:12:40|189.21|187.41|189.21|187.41|189.21|187.41|189.21|187.41|0
1647537170000|2022-03-17 17:12:50|189.12|187.32|189.04|187.24|189.21|187.41|189.04|187.24|0
1647537180000|2022-03-17 17:13:00|188.87|187.07|188.7|186.9|189.21|187.41|188.7|186.9|0
1647537190000|2022-03-17 17:13:10|188.53|186.73|188.19|186.39|188.53|186.73|188.11|186.31|0
1647537200000|2022-03-17 17:13:20|187.85|186.05|187.01|185.21|187.85|186.05|187.01|185.21|0
1647537210000|2022-03-17 17:13:30|187.18|185.38|187.09|185.29|187.18|185.38|186.84|185.04|0
1647537220000|2022-03-17 17:13:40|186.92|185.12|187.01|185.21|187.18|185.38|186.92|185.12|0
1647537230000|2022-03-17 17:13:50|187.18|185.38|187.43|185.63|187.43|185.63|187.18|185.38|0
1647537240000|2022-03-17 17:14:00|187.51|185.71|188.19|186.39|188.19|186.39|187.51|185.71|0
1647537250000|2022-03-17 17:14:10|187.85|186.05|188.02|186.22|188.19|186.39|187.85|186.05|0
1647537260000|2022-03-17 17:14:20|187.85|186.05|186.84|185.04|187.85|186.05|186.84|185.04|0
1647537270000|2022-03-17 17:14:30|186.67|184.87|187.51|185.71|187.51|185.71|186.67|184.87|0
1647537280000|2022-03-17 17:14:40|187.34|185.54|187.51|185.71|187.68|185.88|187.34|185.54|0
1647537290000|2022-03-17 17:14:50|187.43|185.63|187.34|185.54|187.43|185.63|187.34|185.54|0
1647537300000|2022-03-17 17:15:00|187.68|185.88|188.19|186.39|188.19|186.39|187.51|185.71|0
1647537310000|2022-03-17 17:15:10|188.62|186.82|188|186.2|188.62|186.82|188|186.2|0
1647537320000|2022-03-17 17:15:20|187.83|186.03|188.15|186.35|188.32|186.52|187.83|186.03|0
1647537330000|2022-03-17 17:15:30|188.59|186.79|187.74|185.94|188.59|186.79|187.74|185.94|0
1647537340000|2022-03-17 17:15:40|187.91|186.11|187.83|186.03|187.91|186.11|187.83|186.03|0
1647537350000|2022-03-17 17:15:50|187.74|185.94|188.42|186.62|188.42|186.62|187.74|185.94|0
1647537360000|2022-03-17 17:16:00|188.08|186.28|187.91|186.11|188.08|186.28|187.74|185.94|0
1647537370000|2022-03-17 17:16:10|188.08|186.28|188.25|186.45|188.25|186.45|187.91|186.11|0
1647537380000|2022-03-17 17:16:20|188.16|186.36|188.75|186.95|188.84|187.04|188.16|186.36|0
1647537390000|2022-03-17 17:16:30|188.59|186.79|188.67|186.87|188.67|186.87|188.59|186.79|0
1647537400000|2022-03-17 17:16:40|188.83|187.03|188.75|186.95|188.83|187.03|188.59|186.79|0
1647537410000|2022-03-17 17:16:50|188.59|186.79|188.92|187.12|188.92|187.12|188.59|186.79|0
1647537420000|2022-03-17 17:17:00|189.09|187.29|189.09|187.29|189.26|187.46|189.09|187.29|0
1647537430000|2022-03-17 17:17:10|189.43|187.63|189.77|187.97|189.94|188.14|189.43|187.63|0
1647537440000|2022-03-17 17:17:20|189.6|187.8|190.1|188.3|190.1|188.3|189.6|187.8|0
1647537450000|2022-03-17 17:17:30|189.94|188.14|189.77|187.97|189.94|188.14|189.77|187.97|0
1647537460000|2022-03-17 17:17:40|189.6|187.8|189.77|187.97|189.77|187.97|189.43|187.63|0
1647537470000|2022-03-17 17:17:50|189.43|187.63|189.43|187.63|189.51|187.71|189.43|187.63|0
1647537480000|2022-03-17 17:18:00|189.6|187.8|189.93|188.13|189.93|188.13|189.6|187.8|0
1647537490000|2022-03-17 17:18:10|190.1|188.3|190.1|188.3|190.1|188.3|189.93|188.13|0
1647537500000|2022-03-17 17:18:20|190.44|188.64|190.78|188.98|190.78|188.98|190.44|188.64|0
1647537510000|2022-03-17 17:18:30|190.95|189.15|190.95|189.15|190.95|189.15|190.61|188.81|0
1647537520000|2022-03-17 17:18:40|190.86|189.06|190.95|189.15|191.12|189.32|190.86|189.06|0
1647537530000|2022-03-17 17:18:50|190.78|188.98|191.03|189.23|191.03|189.23|190.78|188.98|0
1647537540000|2022-03-17 17:19:00|190.95|189.15|190.61|188.81|190.95|189.15|190.61|188.81|0
1647537550000|2022-03-17 17:19:10|190.78|188.98|190.95|189.15|190.95|189.15|190.61|188.81|0
1647537560000|2022-03-17 17:19:20|190.78|188.98|190.78|188.98|190.95|189.15|190.78|188.98|0
1647537570000|2022-03-17 17:19:30|190.86|189.06|191.12|189.32|191.12|189.32|190.86|189.06|0
1647537580000|2022-03-17 17:19:40|191.2|189.4|191.71|189.91|191.8|190|191.2|189.4|0
1647537590000|2022-03-17 17:19:50|191.46|189.66|191.63|189.83|191.63|189.83|191.46|189.66|0
1647537600000|2022-03-17 17:20:00|191.8|190|191.29|189.49|191.8|190|191.12|189.32|0
1647537610000|2022-03-17 17:20:10|191.12|189.32|191.46|189.66|191.46|189.66|191.12|189.32|0
1647537620000|2022-03-17 17:20:20|191.63|189.83|191.46|189.66|191.63|189.83|191.46|189.66|0
1647537630000|2022-03-17 17:20:30|191.63|189.83|191.63|189.83|191.63|189.83|191.63|189.83|0
1647537640000|2022-03-17 17:20:40|192.14|190.34|192.14|190.34|192.14|190.34|192.14|190.34|0
1647537650000|2022-03-17 17:20:50|192.65|190.85|193.16|191.36|193.16|191.36|192.65|190.85|0
1647537660000|2022-03-17 17:21:00|193.33|191.53|193.5|191.7|193.5|191.7|193.33|191.53|0
1647537670000|2022-03-17 17:21:10|193.33|191.53|193.16|191.36|193.33|191.53|192.99|191.19|0
1647537680000|2022-03-17 17:21:20|193.07|191.27|192.99|191.19|193.07|191.27|192.99|191.19|0
1647537690000|2022-03-17 17:21:30|193.16|191.36|193.16|191.36|193.33|191.53|193.16|191.36|0
1647537700000|2022-03-17 17:21:40|192.99|191.19|193.33|191.53|193.33|191.53|192.99|191.19|0
1647537710000|2022-03-17 17:21:50|193.16|191.36|193.33|191.53|193.33|191.53|193.16|191.36|0
1647537720000|2022-03-17 17:22:00|193.5|191.7|193.5|191.7|193.5|191.7|193.5|191.7|0
1647537730000|2022-03-17 17:22:10|193.33|191.53|193.67|191.87|193.67|191.87|193.33|191.53|0
1647537740000|2022-03-17 17:22:20|194.18|192.38|194.35|192.55|194.35|192.55|194.18|192.38|0
1647537750000|2022-03-17 17:22:30|194.18|192.38|194.18|192.38|194.18|192.38|194.18|192.38|0
1647537760000|2022-03-17 17:22:40|194.35|192.55|194.52|192.72|194.52|192.72|194.26|192.46|0
1647537770000|2022-03-17 17:22:50|194.35|192.55|194.35|192.55|194.52|192.72|194.35|192.55|0
1647537780000|2022-03-17 17:23:00|194.18|192.38|193.5|191.7|194.18|192.38|193.5|191.7|0
1647537790000|2022-03-17 17:23:10|193.58|191.78|193.67|191.87|193.67|191.87|193.5|191.7|0
1647537800000|2022-03-17 17:23:20|193.5|191.7|193.5|191.7|193.5|191.7|193.5|191.7|0
1647537810000|2022-03-17 17:23:30|193.67|191.87|193.33|191.53|193.67|191.87|193.33|191.53|0
1647537820000|2022-03-17 17:23:40|193.15|191.35|193.15|191.35|193.15|191.35|192.64|190.84|0
1647537830000|2022-03-17 17:23:50|193.33|191.53|193.5|191.7|193.5|191.7|193.33|191.53|0
1647537840000|2022-03-17 17:24:00|193.75|191.95|194.01|192.21|194.18|192.38|193.75|191.95|0
1647537850000|2022-03-17 17:24:10|193.84|192.04|193.84|192.04|193.84|192.04|193.67|191.87|0
1647537860000|2022-03-17 17:24:20|194.18|192.38|194.35|192.55|194.52|192.72|194.18|192.38|0
1647537870000|2022-03-17 17:24:30|194.18|192.38|194.52|192.72|194.52|192.72|194.18|192.38|0
1647537880000|2022-03-17 17:24:40|194.35|192.55|194.01|192.21|194.52|192.72|194.01|192.21|0
1647537890000|2022-03-17 17:24:50|194.35|192.55|194.18|192.38|194.35|192.55|194.01|192.21|0
1647537900000|2022-03-17 17:25:00|194.43|192.63|194.35|192.55|194.52|192.72|194.35|192.55|0
1647537910000|2022-03-17 17:25:10|194.01|192.21|194.09|192.29|194.18|192.38|194.01|192.21|0
1647537920000|2022-03-17 17:25:20|194.18|192.38|194.18|192.38|194.18|192.38|194.18|192.38|0
1647537930000|2022-03-17 17:25:30|194.01|192.21|193.84|192.04|194.01|192.21|193.84|192.04|0
1647537940000|2022-03-17 17:25:40|194.01|192.21|194.52|192.72|194.52|192.72|194.01|192.21|0
1647537950000|2022-03-17 17:25:50|194.01|192.21|194.18|192.38|194.35|192.55|194.01|192.21|0
1647537960000|2022-03-17 17:26:00|194.35|192.55|195.2|193.4|195.2|193.4|194.35|192.55|0
1647537970000|2022-03-17 17:26:10|195.03|193.23|195.38|193.58|195.38|193.58|195.03|193.23|0
1647537980000|2022-03-17 17:26:20|195.55|193.75|195.72|193.92|195.89|194.09|195.55|193.75|0
1647537990000|2022-03-17 17:26:30|195.89|194.09|195.89|194.09|196.06|194.26|195.89|194.09|0
1647538000000|2022-03-17 17:26:40|195.97|194.17|196.58|194.78|196.58|194.78|195.97|194.17|0
1647538010000|2022-03-17 17:26:50|196.92|195.12|196.92|195.12|197.09|195.29|196.75|194.95|0
1647538020000|2022-03-17 17:27:00|197.44|195.64|197.78|195.98|197.96|196.16|197.44|195.64|0
1647538030000|2022-03-17 17:27:10|198.3|196.5|197.96|196.16|198.3|196.5|197.78|195.98|0
1647538040000|2022-03-17 17:27:20|197.87|196.07|197.44|195.64|197.87|196.07|197.44|195.64|0
1647538050000|2022-03-17 17:27:30|197.35|195.55|197.35|195.55|197.35|195.55|197.35|195.55|0
1647538060000|2022-03-17 17:27:40|197.27|195.47|197.18|195.38|197.27|195.47|197.09|195.29|0
1647538070000|2022-03-17 17:27:50|197.27|195.47|197.27|195.47|197.27|195.47|197.27|195.47|0
1647538080000|2022-03-17 17:28:00|197.61|195.81|198.3|196.5|198.3|196.5|197.61|195.81|0
1647538090000|2022-03-17 17:28:10|198.13|196.33|198.13|196.33|198.13|196.33|197.96|196.16|0
1647538100000|2022-03-17 17:28:20|197.78|195.98|198.13|196.33|198.13|196.33|197.78|195.98|0
1647538110000|2022-03-17 17:28:30|198.3|196.5|199.17|197.37|199.17|197.37|198.3|196.5|0
1647538120000|2022-03-17 17:28:40|198.82|197.02|198.65|196.85|198.82|197.02|198.65|196.85|0
1647538130000|2022-03-17 17:28:50|198.47|196.67|198.65|196.85|198.65|196.85|198.47|196.67|0
1647538140000|2022-03-17 17:29:00|198.82|197.02|198.9|197.1|198.9|197.1|198.82|197.02|0
1647538150000|2022-03-17 17:29:10|199.16|197.36|198.82|197.02|199.16|197.36|198.82|197.02|0
1647538160000|2022-03-17 17:29:20|198.65|196.85|198.82|197.02|198.82|197.02|198.65|196.85|0
1647538170000|2022-03-17 17:29:30|199.16|197.36|198.99|197.19|199.16|197.36|198.99|197.19|0
1647538190000|2022-03-17 17:29:50|198.82|197.02|198.99|197.19|198.99|197.19|198.82|197.02|0
1647538200000|2022-03-17 17:30:00|199.16|197.36|199.34|197.54|199.34|197.54|199.16|197.36|0
1647538210000|2022-03-17 17:30:10|199.16|197.36|198.99|197.19|199.16|197.36|198.64|196.84|0
1647538220000|2022-03-17 17:30:20|199.07|197.27|198.64|196.84|199.07|197.27|198.47|196.67|0
1647538230000|2022-03-17 17:30:30|198.99|197.19|198.73|196.93|198.99|197.19|198.64|196.84|0
1647538240000|2022-03-17 17:30:40|198.82|197.02|199.16|197.36|199.16|197.36|198.82|197.02|0
1647538250000|2022-03-17 17:30:50|199.34|197.54|199.68|197.88|199.68|197.88|199.34|197.54|0
1647538270000|2022-03-17 17:31:10|199.86|198.06|199.16|197.36|199.86|198.06|199.16|197.36|0
1647538280000|2022-03-17 17:31:20|199.25|197.45|199.16|197.36|199.25|197.45|198.99|197.19|0
1647538290000|2022-03-17 17:31:30|198.99|197.19|198.82|197.02|198.99|197.19|198.82|197.02|0
1647538300000|2022-03-17 17:31:40|198.9|197.1|198.64|196.84|198.9|197.1|198.64|196.84|0
1647538310000|2022-03-17 17:31:50|198.47|196.67|198.12|196.32|198.47|196.67|198.12|196.32|0
1647538320000|2022-03-17 17:32:00|198.3|196.5|198.47|196.67|198.47|196.67|198.3|196.5|0
1647538330000|2022-03-17 17:32:10|198.3|196.5|198.64|196.84|198.64|196.84|198.3|196.5|0
1647538340000|2022-03-17 17:32:20|198.81|197.01|198.99|197.19|199.16|197.36|198.81|197.01|0
1647538350000|2022-03-17 17:32:30|198.81|197.01|198.81|197.01|198.99|197.19|198.81|197.01|0
1647538360000|2022-03-17 17:32:40|198.64|196.84|198.99|197.19|198.99|197.19|198.64|196.84|0
1647538370000|2022-03-17 17:32:50|199.16|197.36|198.99|197.19|199.85|198.05|198.99|197.19|0
1647538380000|2022-03-17 17:33:00|198.64|196.84|198.47|196.67|198.64|196.84|198.47|196.67|0
1647538390000|2022-03-17 17:33:10|198.64|196.84|199.51|197.71|199.51|197.71|198.64|196.84|0
1647538400000|2022-03-17 17:33:20|199.33|197.53|199.85|198.05|199.85|198.05|199.33|197.53|0
1647538410000|2022-03-17 17:33:30|199.68|197.88|199.51|197.71|199.68|197.88|199.51|197.71|0
1647538420000|2022-03-17 17:33:40|199.68|197.88|199.68|197.88|199.85|198.05|199.68|197.88|0
1647538430000|2022-03-17 17:33:50|199.51|197.71|199.51|197.71|199.68|197.88|199.51|197.71|0
1647538440000|2022-03-17 17:34:00|199.68|197.88|199.5|197.7|199.68|197.88|199.5|197.7|0
1647538450000|2022-03-17 17:34:10|199.59|197.79|199.33|197.53|199.59|197.79|199.16|197.36|0
1647538460000|2022-03-17 17:34:20|199.24|197.44|198.98|197.18|199.24|197.44|198.98|197.18|0
1647538470000|2022-03-17 17:34:30|199.41|197.61|199.33|197.53|199.5|197.7|199.33|197.53|0
1647538480000|2022-03-17 17:34:40|199.16|197.36|199.16|197.36|199.33|197.53|199.16|197.36|0
1647538490000|2022-03-17 17:34:50|199.33|197.53|199.07|197.27|199.33|197.53|199.07|197.27|0
1647538500000|2022-03-17 17:35:00|198.98|197.18|199.16|197.36|199.33|197.53|198.98|197.18|0
1647538510000|2022-03-17 17:35:10|199.33|197.53|199.16|197.36|199.33|197.53|198.98|197.18|0
1647538520000|2022-03-17 17:35:20|198.98|197.18|198.98|197.18|198.98|197.18|198.98|197.18|0
1647538530000|2022-03-17 17:35:30|198.81|197.01|199.07|197.27|199.16|197.36|198.81|197.01|0
1647538540000|2022-03-17 17:35:40|199.16|197.36|199.24|197.44|199.33|197.53|199.16|197.36|0
1647538550000|2022-03-17 17:35:50|199.5|197.7|199.24|197.44|199.5|197.7|199.24|197.44|0
1647538560000|2022-03-17 17:36:00|199.16|197.36|199.33|197.53|199.33|197.53|199.16|197.36|0
1647538570000|2022-03-17 17:36:10|199.5|197.7|199.33|197.53|199.5|197.7|199.33|197.53|0
1647538580000|2022-03-17 17:36:20|199.16|197.36|199.16|197.36|199.16|197.36|198.81|197.01|0
1647538590000|2022-03-17 17:36:30|199.33|197.53|199.16|197.36|199.33|197.53|199.16|197.36|0
1647538600000|2022-03-17 17:36:40|198.98|197.18|199.24|197.44|199.24|197.44|198.98|197.18|0
1647538610000|2022-03-17 17:36:50|199.15|197.35|198.98|197.18|199.15|197.35|198.98|197.18|0
1647538620000|2022-03-17 17:37:00|199.33|197.53|199.58|197.78|199.58|197.78|199.15|197.35|0
1647538630000|2022-03-17 17:37:10|199.67|197.87|198.72|196.92|199.67|197.87|198.46|196.66|0
1647538640000|2022-03-17 17:37:20|198.46|196.66|198.63|196.83|198.63|196.83|198.29|196.49|0
1647538650000|2022-03-17 17:37:30|198.46|196.66|198.46|196.66|198.63|196.83|198.46|196.66|0
1647538660000|2022-03-17 17:37:40|198.37|196.57|198.46|196.66|198.46|196.66|198.37|196.57|0
1647538670000|2022-03-17 17:37:50|198.63|196.83|198.63|196.83|198.81|197.01|198.63|196.83|0
1647538680000|2022-03-17 17:38:00|198.46|196.66|198.12|196.32|198.46|196.66|198.12|196.32|0
1647538690000|2022-03-17 17:38:10|198.29|196.49|199.33|197.53|199.33|197.53|198.29|196.49|0
1647538700000|2022-03-17 17:38:20|198.98|197.18|198.29|196.49|198.98|197.18|198.29|196.49|0
1647538710000|2022-03-17 17:38:30|198.46|196.66|198.63|196.83|198.63|196.83|198.29|196.49|0
1647538720000|2022-03-17 17:38:40|198.29|196.49|198.29|196.49|198.29|196.49|198.11|196.31|0
1647538730000|2022-03-17 17:38:50|198.46|196.66|198.63|196.83|198.63|196.83|198.29|196.49|0
1647538740000|2022-03-17 17:39:00|198.46|196.66|198.63|196.83|198.63|196.83|198.46|196.66|0
1647538750000|2022-03-17 17:39:10|198.29|196.49|198.81|197.01|198.81|197.01|198.29|196.49|0
1647538760000|2022-03-17 17:39:20|199.15|197.35|199.23|197.43|199.23|197.43|199.15|197.35|0
1647538770000|2022-03-17 17:39:30|199.15|197.35|198.98|197.18|199.15|197.35|198.98|197.18|0
1647538780000|2022-03-17 17:39:40|199.15|197.35|199.15|197.35|199.15|197.35|198.98|197.18|0
1647538790000|2022-03-17 17:39:50|199.23|197.43|199.32|197.52|199.5|197.7|199.23|197.43|0
1647538800000|2022-03-17 17:40:00|199.5|197.7|199.5|197.7|199.5|197.7|199.41|197.61|0
1647538810000|2022-03-17 17:40:10|200.02|198.22|200.19|198.39|200.19|198.39|200.02|198.22|0
1647538820000|2022-03-17 17:40:20|200.36|198.56|200.62|198.82|200.62|198.82|200.36|198.56|0
1647538830000|2022-03-17 17:40:30|200.54|198.74|200.89|199.09|200.89|199.09|200.54|198.74|0
1647538840000|2022-03-17 17:40:40|201.23|199.43|201.58|199.78|201.58|199.78|201.23|199.43|0
1647538850000|2022-03-17 17:40:50|201.76|199.96|201.58|199.78|201.76|199.96|201.41|199.61|0
1647538860000|2022-03-17 17:41:00|201.67|199.87|201.76|199.96|201.93|200.13|201.67|199.87|0
1647538870000|2022-03-17 17:41:10|201.93|200.13|202.1|200.3|202.1|200.3|201.93|200.13|0
1647538880000|2022-03-17 17:41:20|202.28|200.48|202.45|200.65|202.63|200.83|202.28|200.48|0
1647538890000|2022-03-17 17:41:30|202.19|200.39|202.45|200.65|202.45|200.65|202.19|200.39|0
1647538900000|2022-03-17 17:41:40|202.63|200.83|202.54|200.74|202.63|200.83|202.54|200.74|0
1647538910000|2022-03-17 17:41:50|202.45|200.65|203.15|201.35|203.15|201.35|202.45|200.65|0
1647538920000|2022-03-17 17:42:00|203.24|201.44|203.06|201.26|203.24|201.44|202.98|201.18|0
1647538930000|2022-03-17 17:42:10|203.33|201.53|202.98|201.18|203.33|201.53|202.98|201.18|0
1647538940000|2022-03-17 17:42:20|203.15|201.35|203.5|201.7|203.5|201.7|203.15|201.35|0
1647538950000|2022-03-17 17:42:30|203.68|201.88|203.85|202.05|203.85|202.05|203.68|201.88|0
1647538960000|2022-03-17 17:42:40|203.68|201.88|203.85|202.05|203.85|202.05|203.68|201.88|0
1647538970000|2022-03-17 17:42:50|203.68|201.88|203.85|202.05|203.85|202.05|203.68|201.88|0
1647538980000|2022-03-17 17:43:00|204.03|202.23|204.11|202.31|204.11|202.31|203.85|202.05|0
1647538990000|2022-03-17 17:43:10|204.03|202.23|204.03|202.23|204.03|202.23|203.85|202.05|0
1647539000000|2022-03-17 17:43:20|203.85|202.05|204.03|202.23|204.03|202.23|203.85|202.05|0
1647539010000|2022-03-17 17:43:30|204.2|202.4|203.76|201.96|204.2|202.4|203.76|201.96|0
1647539020000|2022-03-17 17:43:40|203.85|202.05|204.02|202.22|204.02|202.22|203.85|202.05|0
1647539030000|2022-03-17 17:43:50|203.85|202.05|204.2|202.4|204.2|202.4|203.85|202.05|0
1647539040000|2022-03-17 17:44:00|204.02|202.22|203.85|202.05|204.02|202.22|203.67|201.87|0
1647539050000|2022-03-17 17:44:10|203.67|201.87|203.15|201.35|203.67|201.87|202.8|201|0
1647539060000|2022-03-17 17:44:20|203.32|201.52|203.15|201.35|203.32|201.52|203.15|201.35|0
1647539070000|2022-03-17 17:44:30|203.5|201.7|203.5|201.7|203.5|201.7|203.5|201.7|0
1647539080000|2022-03-17 17:44:40|203.58|201.78|205.48|203.68|205.56|203.76|203.58|201.78|0
1647539090000|2022-03-17 17:44:50|205.13|203.33|203.1|201.3|205.13|203.33|203.1|201.3|0
1647539100000|2022-03-17 17:45:00|203.36|201.56|203.01|201.21|203.36|201.56|203.01|201.21|0
1647539110000|2022-03-17 17:45:10|202.84|201.04|203.01|201.21|203.01|201.21|202.66|200.86|0
1647539120000|2022-03-17 17:45:20|202.92|201.12|202.84|201.04|202.92|201.12|202.84|201.04|0
1647539130000|2022-03-17 17:45:30|203.01|201.21|203.19|201.39|203.19|201.39|202.84|201.04|0
1647539140000|2022-03-17 17:45:40|203.1|201.3|203.01|201.21|203.1|201.3|203.01|201.21|0
1647539150000|2022-03-17 17:45:50|202.84|201.04|203.19|201.39|203.19|201.39|202.84|201.04|0
1647539160000|2022-03-17 17:46:00|203.01|201.21|203.19|201.39|203.19|201.39|203.01|201.21|0
1647539170000|2022-03-17 17:46:10|203.54|201.74|203.54|201.74|203.54|201.74|203.54|201.74|0
1647539180000|2022-03-17 17:46:20|203.19|201.39|203.36|201.56|203.71|201.91|203.19|201.39|0
1647539190000|2022-03-17 17:46:30|203.54|201.74|203.19|201.39|203.54|201.74|203.19|201.39|0
1647539200000|2022-03-17 17:46:40|203.27|201.47|203.36|201.56|203.36|201.56|203.19|201.39|0
1647539210000|2022-03-17 17:46:50|203.44|201.64|203.27|201.47|203.54|201.74|203.27|201.47|0
1647539220000|2022-03-17 17:47:00|203.36|201.56|203.71|201.91|203.71|201.91|203.19|201.39|0
1647539230000|2022-03-17 17:47:10|203.44|201.64|203.97|202.17|203.97|202.17|203.44|201.64|0
1647539240000|2022-03-17 17:47:20|203.89|202.09|203.89|202.09|203.89|202.09|203.71|201.91|0
1647539250000|2022-03-17 17:47:30|203.97|202.17|203.71|201.91|203.97|202.17|203.71|201.91|0
1647539260000|2022-03-17 17:47:40|203.89|202.09|203.71|201.91|203.89|202.09|203.53|201.73|0
1647539270000|2022-03-17 17:47:50|203.88|202.08|203.36|201.56|203.88|202.08|203.36|201.56|0
1647539280000|2022-03-17 17:48:00|203.18|201.38|203.53|201.73|203.53|201.73|203.01|201.21|0
1647539290000|2022-03-17 17:48:10|204.06|202.26|204.06|202.26|204.06|202.26|203.88|202.08|0
1647539300000|2022-03-17 17:48:20|204.24|202.44|203.97|202.17|204.24|202.44|203.97|202.17|0
1647539310000|2022-03-17 17:48:30|203.88|202.08|203.71|201.91|203.88|202.08|203.36|201.56|0
1647539320000|2022-03-17 17:48:40|203.79|201.99|203.53|201.73|203.88|202.08|203.53|201.73|0
1647539330000|2022-03-17 17:48:50|204.06|202.26|204.06|202.26|204.23|202.43|204.06|202.26|0
1647539340000|2022-03-17 17:49:00|204.23|202.43|204.23|202.43|204.23|202.43|204.06|202.26|0
1647539350000|2022-03-17 17:49:10|204.06|202.26|203.88|202.08|204.06|202.26|203.88|202.08|0
1647539360000|2022-03-17 17:49:20|203.97|202.17|204.23|202.43|204.23|202.43|203.97|202.17|0
1647539370000|2022-03-17 17:49:30|203.88|202.08|204.14|202.34|204.23|202.43|203.88|202.08|0
1647539380000|2022-03-17 17:49:40|204.41|202.61|204.32|202.52|204.58|202.78|204.32|202.52|0
1647539390000|2022-03-17 17:49:50|204.41|202.61|204.41|202.61|204.41|202.61|204.41|202.61|0
1647539400000|2022-03-17 17:50:00|204.58|202.78|204.41|202.61|204.58|202.78|204.41|202.61|0
1647539410000|2022-03-17 17:50:10|204.58|202.78|204.49|202.69|204.76|202.96|204.41|202.61|0
1647539420000|2022-03-17 17:50:20|204.23|202.43|204.06|202.26|204.23|202.43|204.06|202.26|0
1647539430000|2022-03-17 17:50:30|204.58|202.78|204.41|202.61|204.58|202.78|204.41|202.61|0
1647539440000|2022-03-17 17:50:40|204.58|202.78|204.76|202.96|204.76|202.96|204.58|202.78|0
1647539450000|2022-03-17 17:50:50|204.58|202.78|204.76|202.96|204.76|202.96|204.58|202.78|0
1647539460000|2022-03-17 17:51:00|204.93|203.13|205.11|203.31|205.29|203.49|204.93|203.13|0
1647539470000|2022-03-17 17:51:10|204.76|202.96|205.46|203.66|205.46|203.66|204.76|202.96|0
1647539480000|2022-03-17 17:51:20|205.11|203.31|205.64|203.84|205.64|203.84|205.11|203.31|0
1647539490000|2022-03-17 17:51:30|205.81|204.01|205.64|203.84|205.81|204.01|205.29|203.49|0
1647539500000|2022-03-17 17:51:40|205.72|203.92|205.64|203.84|205.72|203.92|205.64|203.84|0
1647539510000|2022-03-17 17:51:50|205.81|204.01|205.81|204.01|205.81|204.01|205.81|204.01|0
1647539520000|2022-03-17 17:52:00|206.34|204.54|206.34|204.54|206.43|204.63|206.34|204.54|0
1647539530000|2022-03-17 17:52:10|206.52|204.72|206.69|204.89|206.69|204.89|206.34|204.54|0
1647539540000|2022-03-17 17:52:20|206.52|204.72|206.87|205.07|206.87|205.07|206.52|204.72|0
1647539550000|2022-03-17 17:52:30|207.05|205.25|207.05|205.25|207.05|205.25|207.05|205.25|0
1647539560000|2022-03-17 17:52:40|206.69|204.89|206.69|204.89|206.87|205.07|206.69|204.89|0
1647539570000|2022-03-17 17:52:50|206.6|204.8|206.16|204.36|206.6|204.8|206.16|204.36|0
1647539580000|2022-03-17 17:53:00|205.99|204.19|205.81|204.01|206.16|204.36|205.81|204.01|0
1647539590000|2022-03-17 17:53:10|205.99|204.19|205.63|203.83|205.99|204.19|205.63|203.83|0
1647539600000|2022-03-17 17:53:20|205.46|203.66|205.11|203.31|205.46|203.66|205.11|203.31|0
1647539610000|2022-03-17 17:53:30|205.37|203.57|205.63|203.83|205.63|203.83|205.37|203.57|0
1647539620000|2022-03-17 17:53:40|205.46|203.66|205.46|203.66|205.46|203.66|205.28|203.48|0
1647539630000|2022-03-17 17:53:50|205.54|203.74|205.28|203.48|205.54|203.74|205.28|203.48|0
1647539640000|2022-03-17 17:54:00|205.46|203.66|205.46|203.66|205.46|203.66|205.28|203.48|0
1647539650000|2022-03-17 17:54:10|205.28|203.48|205.11|203.31|205.28|203.48|205.11|203.31|0
1647539660000|2022-03-17 17:54:20|205.28|203.48|205.11|203.31|205.28|203.48|205.11|203.31|0
1647539670000|2022-03-17 17:54:30|205.46|203.66|205.11|203.31|205.46|203.66|205.11|203.31|0
1647539680000|2022-03-17 17:54:40|205.46|203.66|205.46|203.66|205.54|203.74|205.46|203.66|0
1647539690000|2022-03-17 17:54:50|205.11|203.31|205.46|203.66|205.46|203.66|205.1|203.3|0
1647539700000|2022-03-17 17:55:00|205.81|204.01|205.46|203.66|205.81|204.01|205.19|203.39|0
1647539710000|2022-03-17 17:55:10|205.28|203.48|205.28|203.48|205.28|203.48|205.19|203.39|0
1647539720000|2022-03-17 17:55:20|205.7|203.9|205.7|203.9|205.7|203.9|205.7|203.9|0
1647539730000|2022-03-17 17:55:30|206.05|204.25|205.88|204.08|206.05|204.25|205.88|204.08|0
1647539740000|2022-03-17 17:55:40|206.05|204.25|206.23|204.43|206.23|204.43|206.05|204.25|0
1647539750000|2022-03-17 17:55:50|206.05|204.25|206.23|204.43|206.23|204.43|206.05|204.25|0
1647539760000|2022-03-17 17:56:00|206.4|204.6|206.23|204.43|206.76|204.96|206.23|204.43|0
1647539770000|2022-03-17 17:56:10|206.4|204.6|206.93|205.13|206.93|205.13|206.4|204.6|0
1647539780000|2022-03-17 17:56:20|206.75|204.95|206.75|204.95|206.93|205.13|206.75|204.95|0
1647539790000|2022-03-17 17:56:30|206.4|204.6|206.4|204.6|206.4|204.6|206.4|204.6|0
1647539800000|2022-03-17 17:56:40|206.75|204.95|206.23|204.43|206.75|204.95|206.23|204.43|0
1647539810000|2022-03-17 17:56:50|206.4|204.6|206.31|204.51|206.58|204.78|206.31|204.51|0
1647539820000|2022-03-17 17:57:00|206.23|204.43|206.23|204.43|206.23|204.43|206.05|204.25|0
1647539830000|2022-03-17 17:57:10|206.31|204.51|206.49|204.69|206.49|204.69|206.23|204.43|0
1647539840000|2022-03-17 17:57:20|206.4|204.6|206.58|204.78|206.58|204.78|206.4|204.6|0
1647539850000|2022-03-17 17:57:30|206.93|205.13|206.58|204.78|206.93|205.13|206.58|204.78|0
1647539860000|2022-03-17 17:57:40|206.4|204.6|206.22|204.42|206.58|204.78|206.22|204.42|0
1647539870000|2022-03-17 17:57:50|206.13|204.33|206.22|204.42|206.22|204.42|206.13|204.33|0
1647539880000|2022-03-17 17:58:00|206.4|204.6|206.93|205.13|206.93|205.13|206.4|204.6|0
1647539890000|2022-03-17 17:58:10|207.01|205.21|207.1|205.3|207.1|205.3|207.01|205.21|0
1647539900000|2022-03-17 17:58:20|206.75|204.95|206.4|204.6|206.75|204.95|206.4|204.6|0
1647539910000|2022-03-17 17:58:30|206.48|204.68|206.58|204.78|206.58|204.78|206.4|204.6|0
1647539920000|2022-03-17 17:58:40|206.75|204.95|206.75|204.95|206.84|205.04|206.75|204.95|0
1647539930000|2022-03-17 17:58:50|206.31|204.51|206.12|204.32|206.64|204.84|206.12|204.32|0
1647539940000|2022-03-17 17:59:00|206.29|204.49|206.47|204.67|206.47|204.67|206.29|204.49|0
1647539950000|2022-03-17 17:59:10|206.29|204.49|206.12|204.32|206.29|204.49|206.12|204.32|0
1647539960000|2022-03-17 17:59:20|206.02|204.22|206.12|204.32|206.12|204.32|206.02|204.22|0
1647539970000|2022-03-17 17:59:30|206.29|204.49|205.59|203.79|206.29|204.49|205.59|203.79|0
1647539980000|2022-03-17 17:59:40|205.41|203.61|205.06|203.26|205.41|203.61|205.06|203.26|0
1647539990000|2022-03-17 17:59:50|205.24|203.44|205.24|203.44|205.24|203.44|205.06|203.26|0
1647540000000|2022-03-17 18:00:00|205.06|203.26|205.24|203.44|205.24|203.44|204.89|203.09|0
1647540010000|2022-03-17 18:00:10|205.41|203.61|205.06|203.26|205.41|203.61|204.89|203.09|0
1647540020000|2022-03-17 18:00:20|205.24|203.44|205.06|203.26|205.41|203.61|205.06|203.26|0
1647540030000|2022-03-17 18:00:30|205.41|203.61|204.36|202.56|205.41|203.61|204.36|202.56|0
1647540040000|2022-03-17 18:00:40|204.54|202.74|204.27|202.47|204.54|202.74|204.27|202.47|0
1647540050000|2022-03-17 18:00:50|204.36|202.56|204.19|202.39|204.36|202.56|204.19|202.39|0
1647540060000|2022-03-17 18:01:00|203.84|202.04|204.36|202.56|204.36|202.56|203.84|202.04|0
1647540070000|2022-03-17 18:01:10|204.19|202.39|204.19|202.39|204.36|202.56|204.19|202.39|0
1647540080000|2022-03-17 18:01:20|204.01|202.21|203.84|202.04|204.01|202.21|203.84|202.04|0
1647540090000|2022-03-17 18:01:30|203.66|201.86|203.66|201.86|203.66|201.86|203.66|201.86|0
1647540100000|2022-03-17 18:01:40|204.01|202.21|204.18|202.38|204.18|202.38|204.01|202.21|0
1647540110000|2022-03-17 18:01:50|204.01|202.21|203.92|202.12|204.01|202.21|203.84|202.04|0
1647540120000|2022-03-17 18:02:00|203.84|202.04|203.14|201.34|203.84|202.04|203.14|201.34|0
1647540130000|2022-03-17 18:02:10|202.96|201.16|203.31|201.51|203.49|201.69|202.96|201.16|0
1647540140000|2022-03-17 18:02:20|203.14|201.34|202.96|201.16|203.31|201.51|202.96|201.16|0
1647540150000|2022-03-17 18:02:30|203.14|201.34|203.14|201.34|203.14|201.34|202.79|200.99|0
1647540160000|2022-03-17 18:02:40|202.96|201.16|203.31|201.51|203.31|201.51|202.96|201.16|0
1647540170000|2022-03-17 18:02:50|203.48|201.68|203.83|202.03|203.83|202.03|203.48|201.68|0
1647540180000|2022-03-17 18:03:00|204.01|202.21|203.66|201.86|204.01|202.21|203.66|201.86|0
1647540190000|2022-03-17 18:03:10|203.31|201.51|202.61|200.81|203.31|201.51|202.61|200.81|0
1647540200000|2022-03-17 18:03:20|202.26|200.46|202.26|200.46|202.26|200.46|202.09|200.29|0
1647540210000|2022-03-17 18:03:30|202.61|200.81|202.26|200.46|202.61|200.81|202.26|200.46|0
1647540220000|2022-03-17 18:03:40|202.44|200.64|202.44|200.64|202.44|200.64|202.26|200.46|0
1647540230000|2022-03-17 18:03:50|202.35|200.55|202.44|200.64|202.44|200.64|202.26|200.46|0
1647540240000|2022-03-17 18:04:00|202.61|200.81|202.26|200.46|202.61|200.81|202.26|200.46|0
1647540250000|2022-03-17 18:04:10|202.35|200.55|202.79|200.99|202.96|201.16|202.35|200.55|0
1647540260000|2022-03-17 18:04:20|202.61|200.81|202.61|200.81|202.79|200.99|202.61|200.81|0
1647540270000|2022-03-17 18:04:30|202.96|201.16|203.22|201.42|203.31|201.51|202.96|201.16|0
1647540280000|2022-03-17 18:04:40|203.48|201.68|203.66|201.86|203.83|202.03|203.48|201.68|0
1647540290000|2022-03-17 18:04:50|203.83|202.03|203.83|202.03|203.92|202.12|203.83|202.03|0
1647540300000|2022-03-17 18:05:00|204.01|202.21|203.83|202.03|204.01|202.21|203.48|201.68|0
1647540310000|2022-03-17 18:05:10|204.18|202.38|204.53|202.73|204.53|202.73|204.18|202.38|0
1647540320000|2022-03-17 18:05:20|204.7|202.9|204.53|202.73|204.88|203.08|204.53|202.73|0
1647540330000|2022-03-17 18:05:30|204.7|202.9|204.7|202.9|204.88|203.08|204.7|202.9|0
1647540340000|2022-03-17 18:05:40|204.53|202.73|204.7|202.9|204.7|202.9|204.44|202.64|0
1647540350000|2022-03-17 18:05:50|204.79|202.99|204.18|202.38|204.79|202.99|204.18|202.38|0
1647540360000|2022-03-17 18:06:00|204|202.2|204.35|202.55|204.53|202.73|204|202.2|0
1647540370000|2022-03-17 18:06:10|204.18|202.38|204|202.2|204.35|202.55|204|202.2|0
1647540380000|2022-03-17 18:06:20|203.83|202.03|204|202.2|204.18|202.38|203.83|202.03|0
1647540390000|2022-03-17 18:06:30|204.35|202.55|204|202.2|204.35|202.55|203.83|202.03|0
1647540400000|2022-03-17 18:06:40|204.35|202.55|204.35|202.55|204.53|202.73|204.35|202.55|0
1647540410000|2022-03-17 18:06:50|204.53|202.73|204.53|202.73|204.7|202.9|204.53|202.73|0
1647540420000|2022-03-17 18:07:00|204.7|202.9|205.05|203.25|205.05|203.25|204.7|202.9|0
1647540430000|2022-03-17 18:07:10|205.23|203.43|205.05|203.25|205.23|203.43|205.05|203.25|0
1647540440000|2022-03-17 18:07:20|205.23|203.43|205.23|203.43|205.23|203.43|205.05|203.25|0
1647540450000|2022-03-17 18:07:30|205.4|203.6|205.4|203.6|205.4|203.6|205.31|203.51|0
1647540460000|2022-03-17 18:07:40|205.23|203.43|205.05|203.25|205.23|203.43|205.05|203.25|0
1647540470000|2022-03-17 18:07:50|204.79|202.99|205.05|203.25|205.05|203.25|204.79|202.99|0
1647540480000|2022-03-17 18:08:00|204.88|203.08|204.88|203.08|205.05|203.25|204.88|203.08|0
1647540490000|2022-03-17 18:08:10|205.05|203.25|205.23|203.43|205.23|203.43|204.88|203.08|0
1647540500000|2022-03-17 18:08:20|205.58|203.78|206.1|204.3|206.1|204.3|205.58|203.78|0
1647540510000|2022-03-17 18:08:30|206.28|204.48|206.45|204.65|206.45|204.65|206.28|204.48|0
1647540520000|2022-03-17 18:08:40|206.71|204.91|206.63|204.83|206.71|204.91|206.45|204.65|0
1647540530000|2022-03-17 18:08:50|206.45|204.65|206.28|204.48|206.45|204.65|206.01|204.21|0
1647540540000|2022-03-17 18:09:00|206.63|204.83|206.63|204.83|206.63|204.83|206.45|204.65|0
1647540550000|2022-03-17 18:09:10|206.28|204.48|205.75|203.95|206.28|204.48|205.75|203.95|0
1647540560000|2022-03-17 18:09:20|205.93|204.13|205.93|204.13|206.1|204.3|205.93|204.13|0
1647540570000|2022-03-17 18:09:30|206.1|204.3|206.1|204.3|206.28|204.48|206.1|204.3|0
1647540580000|2022-03-17 18:09:40|205.93|204.13|205.58|203.78|205.93|204.13|205.58|203.78|0
1647540590000|2022-03-17 18:09:50|205.22|203.42|204.87|203.07|205.22|203.42|204.87|203.07|0
1647540600000|2022-03-17 18:10:00|204.7|202.9|205.05|203.25|205.05|203.25|204.7|202.9|0
1647540610000|2022-03-17 18:10:10|205.22|203.42|204.87|203.07|205.22|203.42|204.87|203.07|0
1647540620000|2022-03-17 18:10:20|205.05|203.25|204.96|203.16|205.05|203.25|204.96|203.16|0
1647540630000|2022-03-17 18:10:30|204.87|203.07|204.87|203.07|204.96|203.16|204.87|203.07|0
1647540640000|2022-03-17 18:10:40|204.7|202.9|204.52|202.72|204.87|203.07|204.52|202.72|0
1647540650000|2022-03-17 18:10:50|204.7|202.9|204.35|202.55|204.7|202.9|204.35|202.55|0
1647540660000|2022-03-17 18:11:00|204.43|202.63|204|202.2|204.43|202.63|204|202.2|0
1647540670000|2022-03-17 18:11:10|203.82|202.02|204|202.2|204|202.2|203.82|202.02|0
1647540680000|2022-03-17 18:11:20|204.08|202.28|203.65|201.85|204.08|202.28|203.47|201.67|0
1647540690000|2022-03-17 18:11:30|203.3|201.5|202.95|201.15|203.3|201.5|202.95|201.15|0
1647540700000|2022-03-17 18:11:40|203.3|201.5|203.12|201.32|203.47|201.67|203.12|201.32|0
1647540710000|2022-03-17 18:11:50|203.47|201.67|202.95|201.15|203.47|201.67|202.95|201.15|0
1647540720000|2022-03-17 18:12:00|202.78|200.98|201.91|200.11|202.78|200.98|201.91|200.11|0
1647540730000|2022-03-17 18:12:10|201.73|199.93|201.9|200.1|202.08|200.28|201.73|199.93|0
1647540740000|2022-03-17 18:12:20|202.08|200.28|201.9|200.1|202.08|200.28|201.9|200.1|0
1647540750000|2022-03-17 18:12:30|201.73|199.93|201.21|199.41|201.73|199.93|201.21|199.41|0
1647540760000|2022-03-17 18:12:40|200.52|198.72|200.52|198.72|200.52|198.72|200.52|198.72|0
1647540770000|2022-03-17 18:12:50|200.69|198.89|200.52|198.72|200.86|199.06|200.52|198.72|0
1647540780000|2022-03-17 18:13:00|201.21|199.41|201.38|199.58|201.38|199.58|201.04|199.24|0
1647540790000|2022-03-17 18:13:10|201.73|199.93|201.81|200.01|201.9|200.1|201.73|199.93|0
1647540800000|2022-03-17 18:13:20|201.9|200.1|201.99|200.19|201.99|200.19|201.64|199.84|0
1647540810000|2022-03-17 18:13:30|201.9|200.1|201.81|200.01|201.9|200.1|201.73|199.93|0
1647540820000|2022-03-17 18:13:40|201.9|200.1|202.42|200.62|202.42|200.62|201.9|200.1|0
1647540830000|2022-03-17 18:13:50|202.25|200.45|201.9|200.1|202.25|200.45|201.9|200.1|0
1647540840000|2022-03-17 18:14:00|201.73|199.93|202.08|200.28|202.08|200.28|201.55|199.75|0
1647540850000|2022-03-17 18:14:10|202.25|200.45|201.9|200.1|202.42|200.62|201.9|200.1|0
1647540860000|2022-03-17 18:14:20|201.81|200.01|201.73|199.93|201.81|200.01|201.64|199.84|0
1647540870000|2022-03-17 18:14:30|201.64|199.84|201.73|199.93|201.73|199.93|201.55|199.75|0
1647540880000|2022-03-17 18:14:40|201.55|199.75|201.81|200.01|201.9|200.1|201.55|199.75|0
1647540890000|2022-03-17 18:14:50|201.9|200.1|201.9|200.1|201.9|200.1|201.9|200.1|0
1647540900000|2022-03-17 18:15:00|202.08|200.28|202.08|200.28|202.25|200.45|202.08|200.28|0
1647540910000|2022-03-17 18:15:10|201.73|199.93|201.64|199.84|201.73|199.93|201.55|199.75|0
1647540920000|2022-03-17 18:15:20|201.55|199.75|201.55|199.75|201.9|200.1|201.55|199.75|0
1647540930000|2022-03-17 18:15:30|201.64|199.84|201.73|199.93|201.73|199.93|201.64|199.84|0
1647540940000|2022-03-17 18:15:40|201.55|199.75|201.73|199.93|201.73|199.93|201.55|199.75|0
1647540950000|2022-03-17 18:15:50|201.9|200.1|201.73|199.93|201.9|200.1|201.73|199.93|0
1647540960000|2022-03-17 18:16:00|201.55|199.75|201.55|199.75|201.55|199.75|201.55|199.75|0
1647540970000|2022-03-17 18:16:10|201.81|200.01|201.55|199.75|201.81|200.01|201.55|199.75|0
1647540980000|2022-03-17 18:16:20|201.73|199.93|201.73|199.93|201.73|199.93|201.73|199.93|0
1647540990000|2022-03-17 18:16:30|201.81|200.01|201.98|200.18|201.98|200.18|201.73|199.93|0
1647541000000|2022-03-17 18:16:40|202.07|200.27|201.55|199.75|202.07|200.27|201.55|199.75|0
1647541010000|2022-03-17 18:16:50|201.63|199.83|201.55|199.75|201.63|199.83|201.55|199.75|0
1647541020000|2022-03-17 18:17:00|201.81|200.01|201.72|199.92|202.07|200.27|201.72|199.92|0
1647541030000|2022-03-17 18:17:10|201.9|200.1|201.9|200.1|201.9|200.1|201.81|200.01|0
1647541040000|2022-03-17 18:17:20|201.72|199.92|201.9|200.1|201.9|200.1|201.72|199.92|0
1647541050000|2022-03-17 18:17:30|201.81|200.01|201.9|200.1|201.98|200.18|201.81|200.01|0
1647541060000|2022-03-17 18:17:40|201.98|200.18|202.25|200.45|202.25|200.45|201.98|200.18|0
1647541070000|2022-03-17 18:17:50|202.59|200.79|202.77|200.97|202.77|200.97|202.42|200.62|0
1647541080000|2022-03-17 18:18:00|202.59|200.79|202.59|200.79|202.59|200.79|202.42|200.62|0
1647541090000|2022-03-17 18:18:10|202.42|200.62|202.59|200.79|202.59|200.79|202.42|200.62|0
1647541100000|2022-03-17 18:18:20|202.42|200.62|201.9|200.1|202.42|200.62|201.9|200.1|0
1647541110000|2022-03-17 18:18:30|202.07|200.27|202.07|200.27|202.07|200.27|202.07|200.27|0
1647541120000|2022-03-17 18:18:40|201.9|200.1|201.81|200.01|202.07|200.27|201.81|200.01|0
1647541130000|2022-03-17 18:18:50|201.72|199.92|201.72|199.92|202.07|200.27|201.72|199.92|0
1647541140000|2022-03-17 18:19:00|201.9|200.1|201.9|200.1|202.07|200.27|201.9|200.1|0
1647541150000|2022-03-17 18:19:10|202.07|200.27|202.33|200.53|202.33|200.53|202.07|200.27|0
1647541160000|2022-03-17 18:19:20|202.42|200.62|202.07|200.27|202.42|200.62|202.07|200.27|0
1647541170000|2022-03-17 18:19:30|201.72|199.92|201.8|200|201.9|200.1|201.72|199.92|0
1647541180000|2022-03-17 18:19:40|201.63|199.83|201.72|199.92|201.72|199.92|201.63|199.83|0
1647541190000|2022-03-17 18:19:50|201.9|200.1|201.89|200.09|202.07|200.27|201.89|200.09|0
1647541200000|2022-03-17 18:20:00|202.07|200.27|202.42|200.62|202.59|200.79|202.07|200.27|0
1647541210000|2022-03-17 18:20:10|202.24|200.44|202.42|200.62|202.42|200.62|202.24|200.44|0
1647541220000|2022-03-17 18:20:20|202.59|200.79|202.76|200.96|202.76|200.96|202.59|200.79|0
1647541230000|2022-03-17 18:20:30|202.59|200.79|202.76|200.96|202.76|200.96|202.59|200.79|0
1647541240000|2022-03-17 18:20:40|202.24|200.44|201.72|199.92|202.24|200.44|201.55|199.75|0
1647541250000|2022-03-17 18:20:50|201.89|200.09|202.07|200.27|202.07|200.27|201.72|199.92|0
1647541260000|2022-03-17 18:21:00|202.24|200.44|202.15|200.35|202.24|200.44|202.07|200.27|0
1647541270000|2022-03-17 18:21:10|201.89|200.09|201.89|200.09|201.89|200.09|201.89|200.09|0
1647541280000|2022-03-17 18:21:20|201.98|200.18|201.98|200.18|202.07|200.27|201.98|200.18|0
1647541290000|2022-03-17 18:21:30|202.07|200.27|201.72|199.92|202.07|200.27|201.72|199.92|0
1647541300000|2022-03-17 18:21:40|201.89|200.09|201.89|200.09|201.89|200.09|201.72|199.92|0
1647541310000|2022-03-17 18:21:50|201.8|200|201.98|200.18|201.98|200.18|201.8|200|0
1647541320000|2022-03-17 18:22:00|202.24|200.44|202.76|200.96|202.94|201.14|202.24|200.44|0
1647541330000|2022-03-17 18:22:10|202.94|201.14|202.94|201.14|202.94|201.14|202.94|201.14|0
1647541340000|2022-03-17 18:22:20|203.11|201.31|203.11|201.31|203.11|201.31|203.11|201.31|0
1647541350000|2022-03-17 18:22:30|202.76|200.96|202.59|200.79|202.76|200.96|202.41|200.61|0
1647541360000|2022-03-17 18:22:40|202.76|200.96|202.67|200.87|202.94|201.14|202.67|200.87|0
1647541370000|2022-03-17 18:22:50|202.59|200.79|202.59|200.79|202.59|200.79|202.41|200.61|0
1647541380000|2022-03-17 18:23:00|202.76|200.96|202.06|200.26|202.76|200.96|202.06|200.26|0
1647541390000|2022-03-17 18:23:10|201.89|200.09|201.89|200.09|201.89|200.09|201.8|200|0
1647541400000|2022-03-17 18:23:20|201.8|200|201.72|199.92|201.8|200|201.72|199.92|0
1647541410000|2022-03-17 18:23:30|201.63|199.83|201.89|200.09|201.89|200.09|201.63|199.83|0
1647541420000|2022-03-17 18:23:40|201.8|200|201.72|199.92|201.8|200|201.63|199.83|0
1647541430000|2022-03-17 18:23:50|201.63|199.83|201.72|199.92|201.72|199.92|201.63|199.83|0
1647541440000|2022-03-17 18:24:00|201.63|199.83|200.33|198.53|201.63|199.83|200.33|198.53|0
1647541450000|2022-03-17 18:24:10|201.02|199.22|200.5|198.7|201.02|199.22|200.5|198.7|0
1647541460000|2022-03-17 18:24:20|200.15|198.35|199.63|197.83|200.15|198.35|199.63|197.83|0
1647541470000|2022-03-17 18:24:30|199.81|198.01|200.5|198.7|200.5|198.7|199.81|198.01|0
1647541480000|2022-03-17 18:24:40|200.15|198.35|199.63|197.83|200.15|198.35|199.63|197.83|0
1647541490000|2022-03-17 18:24:50|199.72|197.92|199.81|198.01|199.98|198.18|199.72|197.92|0
1647541500000|2022-03-17 18:25:00|199.46|197.66|199.98|198.18|199.98|198.18|199.46|197.66|0
1647541510000|2022-03-17 18:25:10|200.06|198.26|200.67|198.87|200.67|198.87|200.06|198.26|0
1647541520000|2022-03-17 18:25:20|201.37|199.57|200.85|199.05|201.37|199.57|200.85|199.05|0
1647541530000|2022-03-17 18:25:30|201.02|199.22|201.02|199.22|201.02|199.22|200.85|199.05|0
1647541540000|2022-03-17 18:25:40|201.19|199.39|201.02|199.22|201.19|199.39|201.02|199.22|0
1647541550000|2022-03-17 18:25:50|200.85|199.05|200.5|198.7|200.85|199.05|200.5|198.7|0
1647541560000|2022-03-17 18:26:00|200.67|198.87|200.32|198.52|200.67|198.87|200.32|198.52|0
1647541570000|2022-03-17 18:26:10|200.5|198.7|200.32|198.52|200.5|198.7|200.32|198.52|0
1647541580000|2022-03-17 18:26:20|200.15|198.35|199.63|197.83|200.15|198.35|199.63|197.83|0
1647541590000|2022-03-17 18:26:30|199.46|197.66|199.63|197.83|199.63|197.83|199.46|197.66|0
1647541600000|2022-03-17 18:26:40|199.8|198|199.98|198.18|200.06|198.26|199.8|198|0
1647541610000|2022-03-17 18:26:50|199.63|197.83|199.29|197.49|199.63|197.83|199.29|197.49|0
1647541620000|2022-03-17 18:27:00|199.46|197.66|199.98|198.18|199.98|198.18|199.46|197.66|0
1647541630000|2022-03-17 18:27:10|199.8|198|199.46|197.66|199.8|198|199.46|197.66|0
1647541640000|2022-03-17 18:27:20|199.63|197.83|199.46|197.66|199.63|197.83|199.46|197.66|0
1647541650000|2022-03-17 18:27:30|199.29|197.49|199.46|197.66|199.63|197.83|199.29|197.49|0
1647541660000|2022-03-17 18:27:40|199.29|197.49|199.63|197.83|199.63|197.83|199.29|197.49|0
1647541670000|2022-03-17 18:27:50|199.46|197.66|198.42|196.62|199.46|197.66|198.42|196.62|0
1647541680000|2022-03-17 18:28:00|199.11|197.31|199.63|197.83|199.63|197.83|199.11|197.31|0
1647541690000|2022-03-17 18:28:10|199.8|198|199.63|197.83|199.8|198|199.63|197.83|0
1647541700000|2022-03-17 18:28:20|198.94|197.14|199.11|197.31|199.11|197.31|198.94|197.14|0
1647541710000|2022-03-17 18:28:30|199.28|197.48|199.46|197.66|199.46|197.66|199.28|197.48|0
1647541720000|2022-03-17 18:28:40|199.63|197.83|199.63|197.83|199.63|197.83|199.28|197.48|0
1647541730000|2022-03-17 18:28:50|199.8|198|199.63|197.83|199.8|198|199.63|197.83|0
1647541740000|2022-03-17 18:29:00|199.11|197.31|198.59|196.79|199.11|197.31|198.42|196.62|0
1647541750000|2022-03-17 18:29:10|198.42|196.62|197.81|196.01|198.42|196.62|196.95|195.15|0
1647541760000|2022-03-17 18:29:20|197.9|196.1|197.56|195.76|197.9|196.1|197.56|195.76|0
1647541770000|2022-03-17 18:29:30|197.73|195.93|197.04|195.24|197.73|195.93|197.04|195.24|0
1647541780000|2022-03-17 18:29:40|197.73|195.93|197.56|195.76|197.73|195.93|197.56|195.76|0
1647541790000|2022-03-17 18:29:50|197.04|195.24|196.87|195.07|197.04|195.24|196.87|195.07|0
1647541800000|2022-03-17 18:30:00|197.21|195.41|197.9|196.1|198.16|196.36|197.21|195.41|0
1647541810000|2022-03-17 18:30:10|198.07|196.27|198.25|196.45|198.25|196.45|198.07|196.27|0
1647541820000|2022-03-17 18:30:20|198.42|196.62|198.16|196.36|198.42|196.62|198.07|196.27|0
1647541830000|2022-03-17 18:30:30|198.25|196.45|198.07|196.27|198.42|196.62|198.07|196.27|0
1647541840000|2022-03-17 18:30:40|197.81|196.01|198.07|196.27|198.07|196.27|197.81|196.01|0
1647541850000|2022-03-17 18:30:50|198.25|196.45|198.42|196.62|198.42|196.62|198.25|196.45|0
1647541860000|2022-03-17 18:31:00|198.59|196.79|198.76|196.96|198.94|197.14|198.59|196.79|0
1647541870000|2022-03-17 18:31:10|198.59|196.79|197.73|195.93|198.59|196.79|197.73|195.93|0
1647541880000|2022-03-17 18:31:20|198.07|196.27|198.76|196.96|198.76|196.96|198.07|196.27|0
1647541890000|2022-03-17 18:31:30|198.93|197.13|198.42|196.62|198.93|197.13|198.42|196.62|0
1647541900000|2022-03-17 18:31:40|198.59|196.79|198.93|197.13|198.93|197.13|198.59|196.79|0
1647541910000|2022-03-17 18:31:50|199.63|197.83|199.63|197.83|199.8|198|199.63|197.83|0
1647541920000|2022-03-17 18:32:00|199.97|198.17|200.14|198.34|200.14|198.34|199.62|197.82|0
1647541930000|2022-03-17 18:32:10|199.97|198.17|200.32|198.52|200.32|198.52|199.97|198.17|0
1647541940000|2022-03-17 18:32:20|200.14|198.34|200.14|198.34|200.32|198.52|200.14|198.34|0
1647541950000|2022-03-17 18:32:30|199.97|198.17|200.32|198.52|200.32|198.52|199.97|198.17|0
1647541960000|2022-03-17 18:32:40|200.49|198.69|200.66|198.86|200.66|198.86|200.32|198.52|0
1647541970000|2022-03-17 18:32:50|200.84|199.04|200.84|199.04|201.01|199.21|200.84|199.04|0
1647541980000|2022-03-17 18:33:00|200.49|198.69|200.66|198.86|200.66|198.86|200.49|198.69|0
1647541990000|2022-03-17 18:33:10|200.92|199.12|200.49|198.69|200.92|199.12|200.49|198.69|0
1647542000000|2022-03-17 18:33:20|200.32|198.52|200.49|198.69|200.49|198.69|200.32|198.52|0
1647542010000|2022-03-17 18:33:30|200.32|198.52|200.4|198.6|200.49|198.69|200.32|198.52|0
1647542020000|2022-03-17 18:33:40|200.66|198.86|201.18|199.38|201.18|199.38|200.66|198.86|0
1647542040000|2022-03-17 18:34:00|201.53|199.73|201.53|199.73|201.53|199.73|201.18|199.38|0
1647542050000|2022-03-17 18:34:10|201.7|199.9|201.53|199.73|201.7|199.9|201.53|199.73|0
1647542060000|2022-03-17 18:34:20|201.7|199.9|201.53|199.73|201.7|199.9|201.53|199.73|0
1647542070000|2022-03-17 18:34:30|201.7|199.9|200.83|199.03|201.88|200.08|200.83|199.03|0
1647542080000|2022-03-17 18:34:40|200.57|198.77|201.01|199.21|201.01|199.21|200.57|198.77|0
1647542090000|2022-03-17 18:34:50|201.18|199.38|201.53|199.73|201.53|199.73|201.18|199.38|0
1647542100000|2022-03-17 18:35:00|201.01|199.21|200.83|199.03|201.01|199.21|200.83|199.03|0
1647542110000|2022-03-17 18:35:10|201.35|199.55|202.05|200.25|202.05|200.25|201.35|199.55|0
1647542120000|2022-03-17 18:35:20|202.22|200.42|201.7|199.9|202.22|200.42|201.7|199.9|0
1647542130000|2022-03-17 18:35:30|201.87|200.07|202.22|200.42|202.4|200.6|201.87|200.07|0
1647542140000|2022-03-17 18:35:40|202.4|200.6|202.05|200.25|202.4|200.6|202.05|200.25|0
1647542150000|2022-03-17 18:35:50|202.4|200.6|202.13|200.33|202.4|200.6|202.13|200.33|0
1647542160000|2022-03-17 18:36:00|202.4|200.6|201.7|199.9|202.4|200.6|201.53|199.73|0
1647542170000|2022-03-17 18:36:10|201.53|199.73|201.53|199.73|201.53|199.73|201.44|199.64|0
1647542180000|2022-03-17 18:36:20|201.7|199.9|201.53|199.73|201.7|199.9|201.53|199.73|0
1647542190000|2022-03-17 18:36:30|201.18|199.38|200.66|198.86|201.18|199.38|200.48|198.68|0
1647542200000|2022-03-17 18:36:40|201|199.2|201|199.2|201|199.2|200.83|199.03|0
1647542210000|2022-03-17 18:36:50|201.35|199.55|201|199.2|201.35|199.55|201|199.2|0
1647542220000|2022-03-17 18:37:00|200.66|198.86|200.83|199.03|200.83|199.03|200.66|198.86|0
1647542230000|2022-03-17 18:37:10|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1647542240000|2022-03-17 18:37:20|200.83|199.03|200.66|198.86|200.83|199.03|200.66|198.86|0
1647542250000|2022-03-17 18:37:30|200.83|199.03|201.09|199.29|201.09|199.29|200.83|199.03|0
1647542260000|2022-03-17 18:37:40|201.26|199.46|200.83|199.03|201.35|199.55|200.83|199.03|0
1647542270000|2022-03-17 18:37:50|200.66|198.86|200.14|198.34|200.66|198.86|200.14|198.34|0
1647542280000|2022-03-17 18:38:00|200.31|198.51|200.57|198.77|200.57|198.77|200.14|198.34|0
1647542290000|2022-03-17 18:38:10|200.48|198.68|200.48|198.68|200.57|198.77|200.48|198.68|0
1647542300000|2022-03-17 18:38:20|200.74|198.94|201|199.2|201|199.2|200.48|198.68|0
1647542310000|2022-03-17 18:38:30|200.83|199.03|201|199.2|201|199.2|200.83|199.03|0
1647542320000|2022-03-17 18:38:40|200.48|198.68|200.65|198.85|200.83|199.03|200.48|198.68|0
1647542330000|2022-03-17 18:38:50|200.14|198.34|201|199.2|201|199.2|200.14|198.34|0
1647542340000|2022-03-17 18:39:00|200.83|199.03|200.48|198.68|200.83|199.03|200.48|198.68|0
1647542350000|2022-03-17 18:39:10|200.65|198.85|200.39|198.59|200.65|198.85|200.31|198.51|0
1647542360000|2022-03-17 18:39:20|200.31|198.51|199.96|198.16|200.31|198.51|199.96|198.16|0
1647542370000|2022-03-17 18:39:30|199.79|197.99|199.61|197.81|199.96|198.16|199.61|197.81|0
1647542380000|2022-03-17 18:39:40|199.79|197.99|199.79|197.99|199.96|198.16|199.44|197.64|0
1647542390000|2022-03-17 18:39:50|199.61|197.81|200.31|198.51|200.31|198.51|199.61|197.81|0
1647542400000|2022-03-17 18:40:00|200.13|198.33|200.13|198.33|200.31|198.51|200.13|198.33|0
1647542410000|2022-03-17 18:40:10|199.96|198.16|198.92|197.12|199.96|198.16|198.92|197.12|0
1647542420000|2022-03-17 18:40:20|199.1|197.3|199.27|197.47|199.27|197.47|199.01|197.21|0
1647542430000|2022-03-17 18:40:30|199.44|197.64|199.44|197.64|199.44|197.64|199.27|197.47|0
1647542440000|2022-03-17 18:40:40|199.27|197.47|199.1|197.3|199.27|197.47|199.01|197.21|0
1647542450000|2022-03-17 18:40:50|199.18|197.38|199.18|197.38|199.44|197.64|199.18|197.38|0
1647542460000|2022-03-17 18:41:00|198.92|197.12|199.27|197.47|199.27|197.47|198.92|197.12|0
1647542470000|2022-03-17 18:41:10|199.35|197.55|199.79|197.99|199.79|197.99|199.35|197.55|0
1647542480000|2022-03-17 18:41:20|199.96|198.16|199.87|198.07|200.13|198.33|199.87|198.07|0
1647542490000|2022-03-17 18:41:30|199.96|198.16|200.65|198.85|200.65|198.85|199.96|198.16|0
1647542500000|2022-03-17 18:41:40|200.48|198.68|200.65|198.85|200.65|198.85|200.48|198.68|0
1647542510000|2022-03-17 18:41:50|200.82|199.02|201|199.2|201|199.2|200.65|198.85|0
1647542520000|2022-03-17 18:42:00|201.17|199.37|200.39|198.59|201.17|199.37|200.13|198.33|0
1647542530000|2022-03-17 18:42:10|200.13|198.33|200.3|198.5|200.3|198.5|200.13|198.33|0
1647542540000|2022-03-17 18:42:20|200.48|198.68|200.3|198.5|200.65|198.85|200.3|198.5|0
1647542550000|2022-03-17 18:42:30|199.61|197.81|199.96|198.16|199.96|198.16|199.44|197.64|0
1647542560000|2022-03-17 18:42:40|200.13|198.33|200.13|198.33|200.13|198.33|200.13|198.33|0
1647542570000|2022-03-17 18:42:50|199.96|198.16|200.13|198.33|200.13|198.33|199.96|198.16|0
1647542580000|2022-03-17 18:43:00|200.48|198.68|200.56|198.76|200.56|198.76|200.3|198.5|0
1647542590000|2022-03-17 18:43:10|200.82|199.02|200.3|198.5|200.82|199.02|200.13|198.33|0
1647542600000|2022-03-17 18:43:20|200.21|198.41|200.13|198.33|200.3|198.5|200.13|198.33|0
1647542610000|2022-03-17 18:43:30|200.3|198.5|201|199.2|201|199.2|200.13|198.33|0
1647542620000|2022-03-17 18:43:40|200.82|199.02|201.34|199.54|201.34|199.54|200.82|199.02|0
1647542630000|2022-03-17 18:43:50|201|199.2|201.17|199.37|201.25|199.45|201|199.2|0
1647542640000|2022-03-17 18:44:00|201.34|199.54|201.86|200.06|201.86|200.06|201.34|199.54|0
1647542650000|2022-03-17 18:44:10|201.69|199.89|201.17|199.37|201.69|199.89|201.17|199.37|0
1647542660000|2022-03-17 18:44:20|201.69|199.89|201.52|199.72|201.77|199.97|201.52|199.72|0
1647542670000|2022-03-17 18:44:30|201.69|199.89|202.04|200.24|202.04|200.24|201.69|199.89|0
1647542680000|2022-03-17 18:44:40|201.86|200.06|202.21|200.41|202.21|200.41|201.69|199.89|0
1647542690000|2022-03-17 18:44:50|202.38|200.58|202.38|200.58|202.56|200.76|202.38|200.58|0
1647542700000|2022-03-17 18:45:00|202.21|200.41|202.56|200.76|202.73|200.93|202.21|200.41|0
1647542710000|2022-03-17 18:45:10|202.73|200.93|202.56|200.76|202.73|200.93|202.56|200.76|0
1647542720000|2022-03-17 18:45:20|202.38|200.58|202.04|200.24|202.38|200.58|202.04|200.24|0
1647542730000|2022-03-17 18:45:30|202.21|200.41|202.12|200.32|202.21|200.41|202.04|200.24|0
1647542740000|2022-03-17 18:45:40|202.04|200.24|201.51|199.71|202.04|200.24|201.51|199.71|0
1647542750000|2022-03-17 18:45:50|201.69|199.89|201.86|200.06|202.21|200.41|201.69|199.89|0
1647542760000|2022-03-17 18:46:00|201.51|199.71|202.03|200.23|202.03|200.23|201.51|199.71|0
1647542770000|2022-03-17 18:46:10|201.94|200.14|202.21|200.41|202.38|200.58|201.94|200.14|0
1647542780000|2022-03-17 18:46:20|202.38|200.58|201.86|200.06|202.38|200.58|201.69|199.89|0
1647542790000|2022-03-17 18:46:30|201.69|199.89|201.94|200.14|202.03|200.23|201.69|199.89|0
1647542800000|2022-03-17 18:46:40|201.86|200.06|202.03|200.23|202.03|200.23|201.86|200.06|0
1647542810000|2022-03-17 18:46:50|201.86|200.06|201.86|200.06|201.86|200.06|201.86|200.06|0
1647542820000|2022-03-17 18:47:00|201.77|199.97|201.86|200.06|202.03|200.23|201.77|199.97|0
1647542830000|2022-03-17 18:47:10|201.77|199.97|202.03|200.23|202.03|200.23|201.77|199.97|0
1647542840000|2022-03-17 18:47:20|201.86|200.06|201.86|200.06|201.86|200.06|201.77|199.97|0
1647542850000|2022-03-17 18:47:30|201.77|199.97|201.34|199.54|201.77|199.97|201.34|199.54|0
1647542860000|2022-03-17 18:47:40|201.16|199.36|200.99|199.19|201.16|199.36|200.82|199.02|0
1647542870000|2022-03-17 18:47:50|201.16|199.36|201.16|199.36|201.25|199.45|201.16|199.36|0
1647542880000|2022-03-17 18:48:00|201.51|199.71|202.12|200.32|202.12|200.32|201.34|199.54|0
1647542890000|2022-03-17 18:48:10|202.29|200.49|202.55|200.75|202.55|200.75|202.21|200.41|0
1647542900000|2022-03-17 18:48:20|202.73|200.93|203.6|201.8|203.6|201.8|202.73|200.93|0
1647542910000|2022-03-17 18:48:30|203.25|201.45|203.43|201.63|203.43|201.63|203.08|201.28|0
1647542920000|2022-03-17 18:48:40|203.77|201.97|203.77|201.97|203.77|201.97|203.68|201.88|0
1647542930000|2022-03-17 18:48:50|203.95|202.15|203.95|202.15|203.95|202.15|203.77|201.97|0
1647542940000|2022-03-17 18:49:00|203.77|201.97|203.95|202.15|204.12|202.32|203.77|201.97|0
1647542950000|2022-03-17 18:49:10|204.12|202.32|204.3|202.5|204.3|202.5|204.12|202.32|0
1647542960000|2022-03-17 18:49:20|204.12|202.32|203.95|202.15|204.12|202.32|203.95|202.15|0
1647542970000|2022-03-17 18:49:30|204.03|202.23|203.77|201.97|204.03|202.23|203.77|201.97|0
1647542980000|2022-03-17 18:49:40|203.95|202.15|203.77|201.97|203.95|202.15|203.77|201.97|0
1647542990000|2022-03-17 18:49:50|204.12|202.32|204.12|202.32|204.3|202.5|204.12|202.32|0
1647543000000|2022-03-17 18:50:00|204.47|202.67|204.47|202.67|204.47|202.67|204.3|202.5|0
1647543010000|2022-03-17 18:50:10|204.3|202.5|204.73|202.93|204.73|202.93|204.3|202.5|0
1647543020000|2022-03-17 18:50:20|204.82|203.02|203.77|201.97|204.82|203.02|203.77|201.97|0
1647543030000|2022-03-17 18:50:30|203.95|202.15|203.95|202.15|203.95|202.15|203.77|201.97|0
1647543040000|2022-03-17 18:50:40|203.6|201.8|203.42|201.62|203.6|201.8|203.42|201.62|0
1647543050000|2022-03-17 18:50:50|203.6|201.8|203.77|201.97|203.77|201.97|203.6|201.8|0
1647543060000|2022-03-17 18:51:00|203.95|202.15|203.68|201.88|203.95|202.15|203.68|201.88|0
1647543070000|2022-03-17 18:51:10|203.77|201.97|203.6|201.8|203.95|202.15|203.6|201.8|0
1647543080000|2022-03-17 18:51:20|203.42|201.62|203.6|201.8|203.6|201.8|203.42|201.62|0
1647543090000|2022-03-17 18:51:30|203.25|201.45|203.25|201.45|203.25|201.45|203.07|201.27|0
1647543100000|2022-03-17 18:51:40|203.07|201.27|203.25|201.45|203.25|201.45|203.07|201.27|0
1647543110000|2022-03-17 18:51:50|202.72|200.92|202.9|201.1|202.9|201.1|202.72|200.92|0
1647543120000|2022-03-17 18:52:00|203.07|201.27|203.25|201.45|203.42|201.62|203.07|201.27|0
1647543130000|2022-03-17 18:52:10|203.07|201.27|202.72|200.92|203.07|201.27|202.72|200.92|0
1647543140000|2022-03-17 18:52:20|202.63|200.83|202.72|200.92|202.72|200.92|202.55|200.75|0
1647543150000|2022-03-17 18:52:30|203.07|201.27|203.07|201.27|203.07|201.27|202.9|201.1|0
1647543160000|2022-03-17 18:52:40|203.25|201.45|203.42|201.62|203.42|201.62|203.25|201.45|0
1647543170000|2022-03-17 18:52:50|203.33|201.53|203.42|201.62|203.42|201.62|203.33|201.53|0
1647543180000|2022-03-17 18:53:00|203.24|201.44|203.24|201.44|203.24|201.44|203.24|201.44|0
1647543190000|2022-03-17 18:53:10|203.07|201.27|203.07|201.27|203.07|201.27|202.9|201.1|0
1647543200000|2022-03-17 18:53:20|202.9|201.1|203.07|201.27|203.07|201.27|202.9|201.1|0
1647543210000|2022-03-17 18:53:30|203.24|201.44|203.24|201.44|203.42|201.62|203.24|201.44|0
1647543220000|2022-03-17 18:53:40|203.42|201.62|203.42|201.62|203.42|201.62|203.42|201.62|0
1647543230000|2022-03-17 18:53:50|203.15|201.35|203.42|201.62|203.42|201.62|203.15|201.35|0
1647543240000|2022-03-17 18:54:00|203.59|201.79|203.24|201.44|203.59|201.79|203.07|201.27|0
1647543250000|2022-03-17 18:54:10|203.07|201.27|203.15|201.35|203.24|201.44|203.07|201.27|0
1647543260000|2022-03-17 18:54:20|202.89|201.09|202.55|200.75|202.89|201.09|202.55|200.75|0
1647543270000|2022-03-17 18:54:30|202.63|200.83|202.37|200.57|202.63|200.83|202.37|200.57|0
1647543280000|2022-03-17 18:54:40|202.55|200.75|202.37|200.57|202.55|200.75|202.37|200.57|0
1647543290000|2022-03-17 18:54:50|202.2|200.4|202.72|200.92|202.72|200.92|202.2|200.4|0
1647543300000|2022-03-17 18:55:00|202.89|201.09|202.2|200.4|202.89|201.09|202.2|200.4|0
1647543310000|2022-03-17 18:55:10|201.5|199.7|201.67|199.87|201.85|200.05|201.5|199.7|0
1647543320000|2022-03-17 18:55:20|201.85|200.05|201.15|199.35|201.85|200.05|201.15|199.35|0
1647543330000|2022-03-17 18:55:30|201.5|199.7|201.5|199.7|201.5|199.7|200.98|199.18|0
1647543340000|2022-03-17 18:55:40|201.85|200.05|201.67|199.87|201.85|200.05|201.67|199.87|0
1647543350000|2022-03-17 18:55:50|201.5|199.7|201.85|200.05|201.85|200.05|201.5|199.7|0
1647543360000|2022-03-17 18:56:00|202.02|200.22|202.54|200.74|202.72|200.92|202.02|200.22|0
1647543370000|2022-03-17 18:56:10|202.72|200.92|203.07|201.27|203.07|201.27|202.54|200.74|0
1647543380000|2022-03-17 18:56:20|203.24|201.44|203.24|201.44|203.24|201.44|203.07|201.27|0
1647543390000|2022-03-17 18:56:30|203.41|201.61|203.41|201.61|203.41|201.61|203.24|201.44|0
1647543400000|2022-03-17 18:56:40|203.5|201.7|203.59|201.79|203.59|201.79|203.32|201.52|0
1647543410000|2022-03-17 18:56:50|203.41|201.61|203.59|201.79|203.59|201.79|203.41|201.61|0
1647543420000|2022-03-17 18:57:00|203.94|202.14|203.76|201.96|203.94|202.14|203.76|201.96|0
1647543430000|2022-03-17 18:57:10|203.41|201.61|203.41|201.61|203.59|201.79|203.41|201.61|0
1647543440000|2022-03-17 18:57:20|203.24|201.44|203.41|201.61|203.59|201.79|203.24|201.44|0
1647543450000|2022-03-17 18:57:30|203.24|201.44|203.76|201.96|203.76|201.96|203.24|201.44|0
1647543460000|2022-03-17 18:57:40|203.94|202.14|203.94|202.14|204.11|202.31|203.94|202.14|0
1647543470000|2022-03-17 18:57:50|204.11|202.31|203.76|201.96|204.11|202.31|203.76|201.96|0
1647543480000|2022-03-17 18:58:00|203.59|201.79|203.06|201.26|203.59|201.79|203.06|201.26|0
1647543490000|2022-03-17 18:58:10|203.24|201.44|203.24|201.44|203.24|201.44|203.24|201.44|0
1647543500000|2022-03-17 18:58:20|203.41|201.61|203.76|201.96|203.76|201.96|203.41|201.61|0
1647543510000|2022-03-17 18:58:30|203.94|202.14|204.11|202.31|204.11|202.31|203.94|202.14|0
1647543520000|2022-03-17 18:58:40|204.29|202.49|204.81|203.01|204.81|203.01|204.29|202.49|0
1647543530000|2022-03-17 18:58:50|204.99|203.19|205.07|203.27|205.07|203.27|204.99|203.19|0
1647543540000|2022-03-17 18:59:00|204.99|203.19|205.34|203.54|205.34|203.54|204.99|203.19|0
1647543550000|2022-03-17 18:59:10|205.16|203.36|205.51|203.71|205.69|203.89|205.16|203.36|0
1647543560000|2022-03-17 18:59:20|204.63|202.83|204.28|202.48|204.63|202.83|204.11|202.31|0
1647543570000|2022-03-17 18:59:30|204.11|202.31|203.93|202.13|204.11|202.31|203.93|202.13|0
1647543580000|2022-03-17 18:59:40|204.28|202.48|204.81|203.01|204.81|203.01|204.28|202.48|0
1647543590000|2022-03-17 18:59:50|204.98|203.18|204.46|202.66|204.98|203.18|204.46|202.66|0
1647543600000|2022-03-17 19:00:00|204.28|202.48|203.93|202.13|204.28|202.48|203.84|202.04|0
1647543610000|2022-03-17 19:00:10|203.76|201.96|203.93|202.13|203.93|202.13|203.76|201.96|0
1647543620000|2022-03-17 19:00:20|203.76|201.96|204.11|202.31|204.11|202.31|203.76|201.96|0
1647543630000|2022-03-17 19:00:30|203.76|201.96|203.93|202.13|203.93|202.13|203.76|201.96|0
1647543640000|2022-03-17 19:00:40|204.28|202.48|204.11|202.31|204.28|202.48|204.11|202.31|0
1647543650000|2022-03-17 19:00:50|203.76|201.96|203.58|201.78|203.76|201.96|203.58|201.78|0
1647543660000|2022-03-17 19:01:00|203.49|201.69|203.41|201.61|203.49|201.69|203.41|201.61|0
1647543670000|2022-03-17 19:01:10|203.58|201.78|204.11|202.31|204.28|202.48|203.58|201.78|0
1647543680000|2022-03-17 19:01:20|203.93|202.13|204.19|202.39|204.19|202.39|203.93|202.13|0
1647543690000|2022-03-17 19:01:30|204.28|202.48|203.93|202.13|204.28|202.48|203.93|202.13|0
1647543700000|2022-03-17 19:01:40|204.11|202.31|204.81|203.01|204.81|203.01|204.11|202.31|0
1647543710000|2022-03-17 19:01:50|204.98|203.18|205.07|203.27|205.07|203.27|204.81|203.01|0
1647543720000|2022-03-17 19:02:00|205.16|203.36|205.16|203.36|205.16|203.36|204.98|203.18|0
1647543730000|2022-03-17 19:02:10|205.33|203.53|205.24|203.44|205.33|203.53|205.16|203.36|0
1647543740000|2022-03-17 19:02:20|205.33|203.53|205.33|203.53|205.33|203.53|205.33|203.53|0
1647543750000|2022-03-17 19:02:30|205.51|203.71|205.16|203.36|205.59|203.79|205.16|203.36|0
1647543760000|2022-03-17 19:02:40|204.98|203.18|204.98|203.18|205.16|203.36|204.98|203.18|0
1647543770000|2022-03-17 19:02:50|205.33|203.53|205.33|203.53|205.33|203.53|205.24|203.44|0
1647543780000|2022-03-17 19:03:00|205.16|203.36|204.8|203|205.16|203.36|204.8|203|0
1647543790000|2022-03-17 19:03:10|204.63|202.83|205.16|203.36|205.16|203.36|204.63|202.83|0
1647543800000|2022-03-17 19:03:20|205.15|203.35|205.51|203.71|205.51|203.71|205.15|203.35|0
1647543810000|2022-03-17 19:03:30|205.24|203.44|205.86|204.06|205.86|204.06|205.24|203.44|0
1647543820000|2022-03-17 19:03:40|206.03|204.23|206.03|204.23|206.03|204.23|205.86|204.06|0
1647543830000|2022-03-17 19:03:50|206.38|204.58|206.21|204.41|206.38|204.58|206.21|204.41|0
1647543840000|2022-03-17 19:04:00|206.38|204.58|206.56|204.76|206.73|204.93|206.21|204.41|0
1647543850000|2022-03-17 19:04:10|206.73|204.93|207.26|205.46|207.26|205.46|206.73|204.93|0
1647543860000|2022-03-17 19:04:20|206.91|205.11|206.91|205.11|206.91|205.11|206.73|204.93|0
1647543870000|2022-03-17 19:04:30|207.09|205.29|207.26|205.46|207.26|205.46|207.09|205.29|0
1647543880000|2022-03-17 19:04:40|207.09|205.29|206.99|205.19|207.09|205.29|206.99|205.19|0
1647543890000|2022-03-17 19:04:50|207.26|205.46|207.26|205.46|207.26|205.46|207.26|205.46|0
1647543900000|2022-03-17 19:05:00|206.91|205.11|207.08|205.28|207.26|205.46|206.91|205.11|0
1647543910000|2022-03-17 19:05:10|206.73|204.93|206.82|205.02|206.91|205.11|206.73|204.93|0
1647543920000|2022-03-17 19:05:20|206.91|205.11|206.56|204.76|206.91|205.11|206.56|204.76|0
1647543930000|2022-03-17 19:05:30|206.38|204.58|206.03|204.23|206.38|204.58|206.03|204.23|0
1647543940000|2022-03-17 19:05:40|205.85|204.05|205.68|203.88|205.85|204.05|205.68|203.88|0
1647543950000|2022-03-17 19:05:50|206.03|204.23|205.15|203.35|206.03|204.23|205.15|203.35|0
1647543960000|2022-03-17 19:06:00|204.98|203.18|204.8|203|204.98|203.18|204.8|203|0
1647543970000|2022-03-17 19:06:10|204.63|202.83|204.45|202.65|204.63|202.83|204.45|202.65|0
1647543980000|2022-03-17 19:06:20|204.28|202.48|204.28|202.48|204.28|202.48|204.28|202.48|0
1647543990000|2022-03-17 19:06:30|204.1|202.3|204.45|202.65|204.53|202.73|204.1|202.3|0
1647544000000|2022-03-17 19:06:40|204.63|202.83|204.45|202.65|204.63|202.83|204.45|202.65|0
1647544010000|2022-03-17 19:06:50|204.27|202.47|204.45|202.65|204.45|202.65|204.27|202.47|0
1647544020000|2022-03-17 19:07:00|204.8|203|204.1|202.3|204.8|203|204.1|202.3|0
1647544030000|2022-03-17 19:07:10|203.4|201.6|203.4|201.6|203.58|201.78|203.4|201.6|0
1647544040000|2022-03-17 19:07:20|203.75|201.95|203.4|201.6|203.83|202.03|203.4|201.6|0
1647544050000|2022-03-17 19:07:30|203.23|201.43|203.05|201.25|203.23|201.43|202.88|201.08|0
1647544060000|2022-03-17 19:07:40|203.14|201.34|203.4|201.6|203.4|201.6|202.88|201.08|0
1647544070000|2022-03-17 19:07:50|203.57|201.77|203.66|201.86|203.66|201.86|203.4|201.6|0
1647544080000|2022-03-17 19:08:00|203.75|201.95|202.53|200.73|203.75|201.95|202.53|200.73|0
1647544090000|2022-03-17 19:08:10|202.7|200.9|202.53|200.73|203.4|201.6|202.53|200.73|0
1647544100000|2022-03-17 19:08:20|202.88|201.08|202.35|200.55|202.88|201.08|202.35|200.55|0
1647544110000|2022-03-17 19:08:30|202.53|200.73|202.35|200.55|202.53|200.73|202.35|200.55|0
1647544120000|2022-03-17 19:08:40|202.18|200.38|201.83|200.03|202.18|200.38|201.83|200.03|0
1647544130000|2022-03-17 19:08:50|202|200.2|202|200.2|202|200.2|201.66|199.86|0
1647544140000|2022-03-17 19:09:00|202.61|200.81|202.35|200.55|202.7|200.9|202.35|200.55|0
1647544150000|2022-03-17 19:09:10|202.53|200.73|202.35|200.55|202.53|200.73|202.35|200.55|0
1647544160000|2022-03-17 19:09:20|202.53|200.73|202.7|200.9|202.7|200.9|202.53|200.73|0
1647544170000|2022-03-17 19:09:30|202.53|200.73|202.53|200.73|202.7|200.9|202.53|200.73|0
1647544180000|2022-03-17 19:09:40|202.35|200.55|202.53|200.73|202.53|200.73|202.35|200.55|0
1647544190000|2022-03-17 19:09:50|202.35|200.55|202.35|200.55|202.35|200.55|202.18|200.38|0
1647544200000|2022-03-17 19:10:00|202.53|200.73|202.35|200.55|202.53|200.73|202.18|200.38|0
1647544210000|2022-03-17 19:10:10|202.18|200.38|202.53|200.73|202.53|200.73|202.18|200.38|0
1647544220000|2022-03-17 19:10:20|202.35|200.55|202.7|200.9|202.7|200.9|202.35|200.55|0
1647544230000|2022-03-17 19:10:30|202.87|201.07|200.79|198.99|202.87|201.07|200.79|198.99|0
1647544240000|2022-03-17 19:10:40|200.44|198.64|199.66|197.86|200.44|198.64|199.66|197.86|0
1647544250000|2022-03-17 19:10:50|199.57|197.77|199.66|197.86|199.75|197.95|199.4|197.6|0
1647544260000|2022-03-17 19:11:00|199.23|197.43|198.02|196.22|199.23|197.43|198.02|196.22|0
1647544270000|2022-03-17 19:11:10|197.85|196.05|198.02|196.22|198.02|196.22|197.85|196.05|0
1647544280000|2022-03-17 19:11:20|197.93|196.13|197.85|196.05|197.93|196.13|197.85|196.05|0
1647544290000|2022-03-17 19:11:30|197.68|195.88|197.5|195.7|197.68|195.88|197.5|195.7|0
1647544300000|2022-03-17 19:11:40|197.33|195.53|197.24|195.44|197.33|195.53|196.99|195.19|0
1647544310000|2022-03-17 19:11:50|197.33|195.53|198.02|196.22|198.02|196.22|197.33|195.53|0
1647544320000|2022-03-17 19:12:00|197.67|195.87|197.33|195.53|197.67|195.87|197.16|195.36|0
1647544330000|2022-03-17 19:12:10|197.16|195.36|197.16|195.36|197.16|195.36|197.07|195.27|0
1647544340000|2022-03-17 19:12:20|197.33|195.53|197.33|195.53|197.5|195.7|197.16|195.36|0
1647544350000|2022-03-17 19:12:30|196.99|195.19|196.99|195.19|197.33|195.53|196.99|195.19|0
1647544360000|2022-03-17 19:12:40|197.16|195.36|197.16|195.36|197.16|195.36|196.99|195.19|0
1647544370000|2022-03-17 19:12:50|196.99|195.19|196.04|194.24|196.99|195.19|196.04|194.24|0
1647544380000|2022-03-17 19:13:00|196.13|194.33|195.78|193.98|196.13|194.33|195.78|193.98|0
1647544390000|2022-03-17 19:13:10|195.96|194.16|196.13|194.33|196.13|194.33|195.61|193.81|0
1647544400000|2022-03-17 19:13:20|196.64|194.84|196.81|195.01|196.81|195.01|196.47|194.67|0
1647544410000|2022-03-17 19:13:30|196.64|194.84|196.81|195.01|196.81|195.01|196.64|194.84|0
1647544420000|2022-03-17 19:13:40|197.16|195.36|196.81|195.01|197.16|195.36|196.81|195.01|0
1647544430000|2022-03-17 19:13:50|196.64|194.84|196.38|194.58|196.64|194.84|196.38|194.58|0
1647544440000|2022-03-17 19:14:00|196.47|194.67|196.98|195.18|196.98|195.18|196.47|194.67|0
1647544450000|2022-03-17 19:14:10|197.16|195.36|197.16|195.36|197.16|195.36|197.16|195.36|0
1647544460000|2022-03-17 19:14:20|197.84|196.04|196.81|195.01|197.84|196.04|196.72|194.92|0
1647544470000|2022-03-17 19:14:30|197.16|195.36|197.16|195.36|197.16|195.36|196.89|195.09|0
1647544480000|2022-03-17 19:14:40|197.5|195.7|198.53|196.73|198.53|196.73|197.5|195.7|0
1647544490000|2022-03-17 19:14:50|198.19|196.39|198.36|196.56|198.36|196.56|198.19|196.39|0
1647544500000|2022-03-17 19:15:00|198.53|196.73|198.53|196.73|198.53|196.73|198.36|196.56|0
1647544510000|2022-03-17 19:15:10|198.36|196.56|198.36|196.56|198.53|196.73|198.36|196.56|0
1647544520000|2022-03-17 19:15:20|198.53|196.73|198.36|196.56|198.53|196.73|198.36|196.56|0
1647544530000|2022-03-17 19:15:30|198.01|196.21|198.01|196.21|198.36|196.56|198.01|196.21|0
1647544540000|2022-03-17 19:15:40|198.19|196.39|198.19|196.39|198.27|196.47|198.19|196.39|0
1647544550000|2022-03-17 19:15:50|197.33|195.53|197.5|195.7|197.5|195.7|197.15|195.35|0
1647544560000|2022-03-17 19:16:00|197.84|196.04|198.01|196.21|198.01|196.21|197.84|196.04|0
1647544570000|2022-03-17 19:16:10|198.19|196.39|198.27|196.47|198.27|196.47|198.19|196.39|0
1647544580000|2022-03-17 19:16:20|198.7|196.9|198.88|197.08|198.88|197.08|198.7|196.9|0
1647544590000|2022-03-17 19:16:30|198.7|196.9|199.05|197.25|199.05|197.25|198.7|196.9|0
1647544600000|2022-03-17 19:16:40|199.39|197.59|199.57|197.77|199.57|197.77|199.39|197.59|0
1647544610000|2022-03-17 19:16:50|199.74|197.94|199.65|197.85|199.74|197.94|199.57|197.77|0
1647544620000|2022-03-17 19:17:00|199.39|197.59|199.57|197.77|199.74|197.94|199.39|197.59|0
1647544630000|2022-03-17 19:17:10|200.08|198.28|200.08|198.28|200.08|198.28|199.99|198.19|0
1647544640000|2022-03-17 19:17:20|199.91|198.11|199.74|197.94|199.91|198.11|199.74|197.94|0
1647544650000|2022-03-17 19:17:30|199.57|197.77|199.74|197.94|199.74|197.94|199.57|197.77|0
1647544660000|2022-03-17 19:17:40|199.39|197.59|199.39|197.59|199.39|197.59|199.39|197.59|0
1647544670000|2022-03-17 19:17:50|199.22|197.42|199.74|197.94|199.74|197.94|199.22|197.42|0
1647544680000|2022-03-17 19:18:00|199.22|197.42|198.87|197.07|199.22|197.42|198.78|196.98|0
1647544690000|2022-03-17 19:18:10|198.7|196.9|198.53|196.73|198.7|196.9|198.53|196.73|0
1647544700000|2022-03-17 19:18:20|198.36|196.56|199.39|197.59|199.39|197.59|198.36|196.56|0
1647544710000|2022-03-17 19:18:30|199.74|197.94|199.91|198.11|199.91|198.11|199.74|197.94|0
1647544720000|2022-03-17 19:18:40|199.99|198.19|200.6|198.8|200.6|198.8|199.99|198.19|0
1647544730000|2022-03-17 19:18:50|200.69|198.89|200.78|198.98|200.95|199.15|200.69|198.89|0
1647544740000|2022-03-17 19:19:00|200.95|199.15|201.47|199.67|201.47|199.67|200.95|199.15|0
1647544750000|2022-03-17 19:19:10|201.64|199.84|202.17|200.37|202.17|200.37|201.64|199.84|0
1647544760000|2022-03-17 19:19:20|202.16|200.36|202.16|200.36|202.16|200.36|202.16|200.36|0
1647544770000|2022-03-17 19:19:30|201.99|200.19|202.16|200.36|202.16|200.36|201.99|200.19|0
1647544780000|2022-03-17 19:19:40|202.34|200.54|202.16|200.36|202.34|200.54|202.16|200.36|0
1647544790000|2022-03-17 19:19:50|201.99|200.19|201.64|199.84|201.99|200.19|201.64|199.84|0
1647544800000|2022-03-17 19:20:00|201.82|200.02|200.68|198.88|202.16|200.36|200.68|198.88|0
1647544810000|2022-03-17 19:20:10|201.29|199.49|200.43|198.63|201.29|199.49|200.43|198.63|0
1647544820000|2022-03-17 19:20:20|199.73|197.93|199.91|198.11|199.91|198.11|199.47|197.67|0
1647544830000|2022-03-17 19:20:30|200.08|198.28|200.77|198.97|200.77|198.97|200.08|198.28|0
1647544840000|2022-03-17 19:20:40|201.12|199.32|200.43|198.63|201.12|199.32|200.43|198.63|0
1647544850000|2022-03-17 19:20:50|200.25|198.45|200.68|198.88|200.68|198.88|200.25|198.45|0
1647544860000|2022-03-17 19:21:00|201.12|199.32|201.29|199.49|201.29|199.49|201.12|199.32|0
1647544870000|2022-03-17 19:21:10|201.12|199.32|201.12|199.32|201.29|199.49|201.12|199.32|0
1647544880000|2022-03-17 19:21:20|200.95|199.15|200.25|198.45|200.95|199.15|199.91|198.11|0
1647544890000|2022-03-17 19:21:30|200.43|198.63|200.6|198.8|200.77|198.97|200.43|198.63|0
1647544900000|2022-03-17 19:21:40|200.43|198.63|200.25|198.45|200.77|198.97|200.25|198.45|0
1647544910000|2022-03-17 19:21:50|200.51|198.71|200.25|198.45|200.51|198.71|200.25|198.45|0
1647544920000|2022-03-17 19:22:00|199.99|198.19|200.08|198.28|200.08|198.28|199.73|197.93|0
1647544930000|2022-03-17 19:22:10|200.25|198.45|199.99|198.19|200.42|198.62|199.9|198.1|0
1647544940000|2022-03-17 19:22:20|199.81|198.01|199.56|197.76|199.9|198.1|199.56|197.76|0
1647544950000|2022-03-17 19:22:30|199.39|197.59|199.21|197.41|199.56|197.76|199.21|197.41|0
1647544960000|2022-03-17 19:22:40|199.39|197.59|199.39|197.59|199.39|197.59|199.39|197.59|0
1647544970000|2022-03-17 19:22:50|199.56|197.76|199.56|197.76|199.56|197.76|199.21|197.41|0
1647544980000|2022-03-17 19:23:00|200.08|198.28|199.38|197.58|200.08|198.28|199.04|197.24|0
1647544990000|2022-03-17 19:23:10|198.87|197.07|198.69|196.89|198.87|197.07|198.69|196.89|0
1647545000000|2022-03-17 19:23:20|198.52|196.72|198.35|196.55|198.52|196.72|198.35|196.55|0
1647545010000|2022-03-17 19:23:30|199.04|197.24|198.69|196.89|199.21|197.41|198.69|196.89|0
1647545020000|2022-03-17 19:23:40|198.87|197.07|199.73|197.93|199.73|197.93|198.87|197.07|0
1647545030000|2022-03-17 19:23:50|199.21|197.41|199.56|197.76|199.56|197.76|199.21|197.41|0
1647545040000|2022-03-17 19:24:00|199.73|197.93|199.9|198.1|200.25|198.45|199.73|197.93|0
1647545050000|2022-03-17 19:24:10|199.21|197.41|199.21|197.41|199.21|197.41|199.21|197.41|0
1647545060000|2022-03-17 19:24:20|199.38|197.58|199.21|197.41|199.38|197.58|199.21|197.41|0
1647545070000|2022-03-17 19:24:30|199.04|197.24|199.21|197.41|199.47|197.67|199.04|197.24|0
1647545080000|2022-03-17 19:24:40|199.04|197.24|199.38|197.58|199.38|197.58|199.04|197.24|0
1647545090000|2022-03-17 19:24:50|199.21|197.41|198.69|196.89|199.21|197.41|198.35|196.55|0
1647545100000|2022-03-17 19:25:00|199.21|197.41|200.42|198.62|200.42|198.62|199.21|197.41|0
1647545110000|2022-03-17 19:25:10|200.59|198.79|200.33|198.53|200.68|198.88|200.33|198.53|0
1647545120000|2022-03-17 19:25:20|200.42|198.62|200.42|198.62|200.42|198.62|200.07|198.27|0
1647545130000|2022-03-17 19:25:30|200.59|198.79|200.77|198.97|200.94|199.14|200.59|198.79|0
1647545140000|2022-03-17 19:25:40|200.59|198.79|200.77|198.97|200.77|198.97|200.59|198.79|0
1647545150000|2022-03-17 19:25:50|200.59|198.79|200.77|198.97|200.77|198.97|200.59|198.79|0
1647545160000|2022-03-17 19:26:00|201.11|199.31|200.94|199.14|201.29|199.49|200.94|199.14|0
1647545170000|2022-03-17 19:26:10|201.11|199.31|201.29|199.49|201.29|199.49|201.11|199.31|0
1647545180000|2022-03-17 19:26:20|201.46|199.66|201.46|199.66|201.46|199.66|201.46|199.66|0
1647545190000|2022-03-17 19:26:30|201.63|199.83|201.63|199.83|201.81|200.01|201.63|199.83|0
1647545200000|2022-03-17 19:26:40|201.81|200.01|201.11|199.31|201.81|200.01|201.11|199.31|0
1647545210000|2022-03-17 19:26:50|201.29|199.49|201.11|199.31|201.29|199.49|200.94|199.14|0
1647545220000|2022-03-17 19:27:00|200.94|199.14|201.63|199.83|201.63|199.83|200.94|199.14|0
1647545230000|2022-03-17 19:27:10|201.11|199.31|200.24|198.44|201.11|199.31|200.24|198.44|0
1647545240000|2022-03-17 19:27:20|200.59|198.79|201.11|199.31|201.11|199.31|200.59|198.79|0
1647545250000|2022-03-17 19:27:30|201.29|199.49|201.46|199.66|201.81|200.01|201.29|199.49|0
1647545260000|2022-03-17 19:27:40|201.37|199.57|201.81|200.01|201.81|200.01|201.37|199.57|0
1647545270000|2022-03-17 19:27:50|201.98|200.18|202.5|200.7|202.5|200.7|201.98|200.18|0
1647545280000|2022-03-17 19:28:00|202.68|200.88|201.81|200.01|202.68|200.88|201.81|200.01|0
1647545290000|2022-03-17 19:28:10|201.98|200.18|201.37|199.57|201.98|200.18|201.19|199.39|0
1647545300000|2022-03-17 19:28:20|201.46|199.66|201.71|199.91|201.71|199.91|201.46|199.66|0
1647545310000|2022-03-17 19:28:30|201.81|200.01|201.63|199.83|201.81|200.01|201.54|199.74|0
1647545320000|2022-03-17 19:28:40|202.15|200.35|201.8|200|202.15|200.35|201.8|200|0
1647545330000|2022-03-17 19:28:50|201.89|200.09|202.15|200.35|202.15|200.35|201.89|200.09|0
1647545340000|2022-03-17 19:29:00|202.33|200.53|202.33|200.53|202.33|200.53|202.15|200.35|0
1647545350000|2022-03-17 19:29:10|202.5|200.7|202.5|200.7|202.5|200.7|202.33|200.53|0
1647545360000|2022-03-17 19:29:20|202.67|200.87|202.67|200.87|202.67|200.87|202.67|200.87|0
1647545370000|2022-03-17 19:29:30|202.5|200.7|202.5|200.7|202.5|200.7|202.5|200.7|0
1647545380000|2022-03-17 19:29:40|202.67|200.87|203.2|201.4|203.2|201.4|202.67|200.87|0
1647545390000|2022-03-17 19:29:50|203.37|201.57|202.93|201.13|203.37|201.57|202.93|201.13|0
1647545400000|2022-03-17 19:30:00|203.02|201.22|203.28|201.48|203.37|201.57|203.02|201.22|0
1647545410000|2022-03-17 19:30:10|203.2|201.4|202.5|200.7|203.72|201.92|202.5|200.7|0
1647545420000|2022-03-17 19:30:20|202.67|200.87|202.32|200.52|202.67|200.87|202.32|200.52|0
1647545430000|2022-03-17 19:30:30|202.15|200.35|201.98|200.18|202.32|200.52|201.98|200.18|0
1647545440000|2022-03-17 19:30:40|201.63|199.83|201.8|200|201.98|200.18|201.63|199.83|0
1647545450000|2022-03-17 19:30:50|201.45|199.65|201.63|199.83|201.63|199.83|201.11|199.31|0
1647545460000|2022-03-17 19:31:00|201.45|199.65|202.5|200.7|202.5|200.7|201.45|199.65|0
1647545470000|2022-03-17 19:31:10|202.32|200.52|202.5|200.7|202.5|200.7|201.98|200.18|0
1647545480000|2022-03-17 19:31:20|202.32|200.52|202.41|200.61|202.67|200.87|202.15|200.35|0
1647545490000|2022-03-17 19:31:30|202.5|200.7|202.15|200.35|202.67|200.87|202.15|200.35|0
1647545500000|2022-03-17 19:31:40|201.97|200.17|202.5|200.7|202.5|200.7|201.97|200.17|0
1647545510000|2022-03-17 19:31:50|202.15|200.35|202.32|200.52|202.32|200.52|202.15|200.35|0
1647545520000|2022-03-17 19:32:00|202.67|200.87|202.15|200.35|203.02|201.22|202.15|200.35|0
1647545530000|2022-03-17 19:32:10|201.8|200|201.97|200.17|201.97|200.17|201.63|199.83|0
1647545540000|2022-03-17 19:32:20|202.15|200.35|202.32|200.52|202.5|200.7|202.15|200.35|0
1647545550000|2022-03-17 19:32:30|202.5|200.7|202.5|200.7|202.58|200.78|202.32|200.52|0
1647545560000|2022-03-17 19:32:40|202.15|200.35|201.63|199.83|202.15|200.35|201.63|199.83|0
1647545570000|2022-03-17 19:32:50|201.45|199.65|201.54|199.74|201.63|199.83|201.45|199.65|0
1647545580000|2022-03-17 19:33:00|201.45|199.65|201.1|199.3|201.97|200.17|201.1|199.3|0
1647545590000|2022-03-17 19:33:10|201.01|199.21|202.67|200.87|202.67|200.87|201.01|199.21|0
1647545600000|2022-03-17 19:33:20|202.49|200.69|203.02|201.22|203.02|201.22|202.49|200.69|0
1647545610000|2022-03-17 19:33:30|202.84|201.04|203.19|201.39|203.37|201.57|202.84|201.04|0
1647545620000|2022-03-17 19:33:40|202.84|201.04|202.15|200.35|202.84|201.04|201.97|200.17|0
1647545630000|2022-03-17 19:33:50|202.32|200.52|202.49|200.69|202.49|200.69|202.32|200.52|0
1647545640000|2022-03-17 19:34:00|202.32|200.52|202.58|200.78|202.58|200.78|202.15|200.35|0
1647545650000|2022-03-17 19:34:10|202.84|201.04|202.32|200.52|202.84|201.04|202.15|200.35|0
1647545660000|2022-03-17 19:34:20|202.49|200.69|202.4|200.6|202.49|200.69|202.32|200.52|0
1647545670000|2022-03-17 19:34:30|202.93|201.13|202.93|201.13|203.02|201.22|202.93|201.13|0
1647545680000|2022-03-17 19:34:40|202.32|200.52|201.97|200.17|202.32|200.52|201.97|200.17|0
1647545690000|2022-03-17 19:34:50|202.14|200.34|202.49|200.69|202.49|200.69|202.14|200.34|0
1647545700000|2022-03-17 19:35:00|202.4|200.6|203.02|201.22|203.02|201.22|202.32|200.52|0
1647545710000|2022-03-17 19:35:10|203.19|201.39|202.75|200.95|203.36|201.56|202.75|200.95|0
1647545720000|2022-03-17 19:35:20|202.84|201.04|203.19|201.39|203.36|201.56|202.84|201.04|0
1647545730000|2022-03-17 19:35:30|203.01|201.21|203.71|201.91|203.89|202.09|203.01|201.21|0
1647545740000|2022-03-17 19:35:40|203.36|201.56|202.67|200.87|203.36|201.56|202.67|200.87|0
1647545750000|2022-03-17 19:35:50|202.84|201.04|203.36|201.56|203.36|201.56|202.84|201.04|0
1647545760000|2022-03-17 19:36:00|203.19|201.39|202.84|201.04|203.19|201.39|202.84|201.04|0
1647545770000|2022-03-17 19:36:10|203.01|201.21|202.67|200.87|203.01|201.21|202.67|200.87|0
1647545780000|2022-03-17 19:36:20|202.32|200.52|202.67|200.87|202.67|200.87|202.32|200.52|0
1647545790000|2022-03-17 19:36:30|202.66|200.86|203.36|201.56|203.54|201.74|202.66|200.86|0
1647545800000|2022-03-17 19:36:40|203.54|201.74|203.54|201.74|203.54|201.74|203.45|201.65|0
1647545810000|2022-03-17 19:36:50|203.19|201.39|203.71|201.91|203.71|201.91|203.19|201.39|0
1647545820000|2022-03-17 19:37:00|203.54|201.74|203.54|201.74|203.54|201.74|203.54|201.74|0
1647545830000|2022-03-17 19:37:10|204.41|202.61|203.89|202.09|204.41|202.61|203.89|202.09|0
1647545840000|2022-03-17 19:37:20|204.06|202.26|203.36|201.56|204.06|202.26|203.36|201.56|0
1647545850000|2022-03-17 19:37:30|203.19|201.39|202.66|200.86|203.19|201.39|202.32|200.52|0
1647545860000|2022-03-17 19:37:40|202.49|200.69|202.14|200.34|202.49|200.69|201.97|200.17|0
1647545870000|2022-03-17 19:37:50|202.84|201.04|202.66|200.86|202.84|201.04|202.49|200.69|0
1647545880000|2022-03-17 19:38:00|202.84|201.04|203.54|201.74|203.54|201.74|202.84|201.04|0
1647545890000|2022-03-17 19:38:10|203.88|202.08|204.23|202.43|204.23|202.43|203.88|202.08|0
1647545900000|2022-03-17 19:38:20|204.06|202.26|203.53|201.73|204.06|202.26|203.53|201.73|0
1647545910000|2022-03-17 19:38:30|203.88|202.08|203.71|201.91|203.88|202.08|203.71|201.91|0
1647545920000|2022-03-17 19:38:40|203.53|201.73|203.01|201.21|203.53|201.73|203.01|201.21|0
1647545930000|2022-03-17 19:38:50|203.19|201.39|203.18|201.38|203.71|201.91|203.18|201.38|0
1647545940000|2022-03-17 19:39:00|202.84|201.04|202.84|201.04|203.18|201.38|202.84|201.04|0
1647545950000|2022-03-17 19:39:10|202.66|200.86|202.84|201.04|202.84|201.04|202.31|200.51|0
1647545960000|2022-03-17 19:39:20|203.18|201.38|202.84|201.04|203.18|201.38|202.84|201.04|0
1647545970000|2022-03-17 19:39:30|203.09|201.29|203.18|201.38|203.36|201.56|203.09|201.29|0
1647545980000|2022-03-17 19:39:40|203.01|201.21|203.01|201.21|203.18|201.38|203.01|201.21|0
1647545990000|2022-03-17 19:39:50|203.36|201.56|203.71|201.91|203.71|201.91|203.36|201.56|0
1647546000000|2022-03-17 19:40:00|203.88|202.08|204.41|202.61|204.41|202.61|203.88|202.08|0
1647546010000|2022-03-17 19:40:10|204.58|202.78|204.58|202.78|204.58|202.78|204.41|202.61|0
1647546020000|2022-03-17 19:40:20|204.76|202.96|204.76|202.96|204.93|203.13|204.76|202.96|0
1647546030000|2022-03-17 19:40:30|204.58|202.78|204.76|202.96|204.76|202.96|204.58|202.78|0
1647546040000|2022-03-17 19:40:40|204.66|202.86|204.93|203.13|204.93|203.13|204.66|202.86|0
1647546050000|2022-03-17 19:40:50|204.84|203.04|204.93|203.13|204.93|203.13|204.84|203.04|0
1647546060000|2022-03-17 19:41:00|205.11|203.31|205.11|203.31|205.28|203.48|205.11|203.31|0
1647546070000|2022-03-17 19:41:10|204.93|203.13|205.28|203.48|205.28|203.48|204.93|203.13|0
1647546080000|2022-03-17 19:41:20|205.46|203.66|206.07|204.27|206.16|204.36|205.46|203.66|0
1647546090000|2022-03-17 19:41:30|206.51|204.71|206.69|204.89|206.86|205.06|206.51|204.71|0
1647546100000|2022-03-17 19:41:40|206.86|205.06|207.21|205.41|207.21|205.41|206.86|205.06|0
1647546110000|2022-03-17 19:41:50|207.39|205.59|208|206.2|208|206.2|207.39|205.59|0
1647546120000|2022-03-17 19:42:00|208.45|206.65|208.45|206.65|208.45|206.65|208.27|206.47|0
1647546130000|2022-03-17 19:42:10|208.98|207.18|209.51|207.71|209.51|207.71|208.98|207.18|0
1647546140000|2022-03-17 19:42:20|209.86|208.06|209.86|208.06|210.04|208.24|209.86|208.06|0
1647546150000|2022-03-17 19:42:30|210.04|208.24|209.59|207.79|210.22|208.42|209.59|207.79|0
1647546160000|2022-03-17 19:42:40|209.86|208.06|209.95|208.15|209.95|208.15|209.69|207.89|0
1647546170000|2022-03-17 19:42:50|209.86|208.06|210.04|208.24|210.22|208.42|209.69|207.89|0
1647546180000|2022-03-17 19:43:00|209.86|208.06|209.15|207.35|209.86|208.06|209.15|207.35|0
1647546190000|2022-03-17 19:43:10|209.33|207.53|209.33|207.53|209.51|207.71|209.15|207.35|0
1647546200000|2022-03-17 19:43:20|209.51|207.71|209.15|207.35|209.51|207.71|209.15|207.35|0
1647546210000|2022-03-17 19:43:30|209.24|207.44|209.51|207.71|209.51|207.71|209.24|207.44|0
1647546220000|2022-03-17 19:43:40|209.33|207.53|209.51|207.71|209.59|207.79|209.33|207.53|0
1647546230000|2022-03-17 19:43:50|208.98|207.18|209.51|207.71|209.68|207.88|208.98|207.18|0
1647546240000|2022-03-17 19:44:00|209.86|208.06|210.39|208.59|210.39|208.59|209.86|208.06|0
1647546250000|2022-03-17 19:44:10|210.57|208.77|210.22|208.42|210.57|208.77|209.86|208.06|0
1647546260000|2022-03-17 19:44:20|210.57|208.77|210.57|208.77|210.57|208.77|210.57|208.77|0
1647546270000|2022-03-17 19:44:30|210.66|208.86|210.57|208.77|210.75|208.95|210.57|208.77|0
1647546280000|2022-03-17 19:44:40|210.39|208.59|210.75|208.95|210.75|208.95|210.39|208.59|0
1647546290000|2022-03-17 19:44:50|210.57|208.77|210.57|208.77|210.57|208.77|210.39|208.59|0
1647546300000|2022-03-17 19:45:00|209.51|207.71|210.04|208.24|210.04|208.24|209.51|207.71|0
1647546310000|2022-03-17 19:45:10|209.86|208.06|209.68|207.88|210.21|208.41|209.51|207.71|0
1647546320000|2022-03-17 19:45:20|209.33|207.53|209.86|208.06|209.86|208.06|209.33|207.53|0
1647546330000|2022-03-17 19:45:30|210.04|208.24|209.68|207.88|210.3|208.5|209.68|207.88|0
1647546340000|2022-03-17 19:45:40|209.86|208.06|210.39|208.59|210.39|208.59|209.68|207.88|0
1647546350000|2022-03-17 19:45:50|210.75|208.95|210.92|209.12|210.92|209.12|210.75|208.95|0
1647546360000|2022-03-17 19:46:00|210.75|208.95|211.36|209.56|211.36|209.56|210.75|208.95|0
1647546370000|2022-03-17 19:46:10|211.46|209.66|211.46|209.66|211.46|209.66|211.28|209.48|0
1647546380000|2022-03-17 19:46:20|211.28|209.48|211.63|209.83|211.63|209.83|211.28|209.48|0
1647546390000|2022-03-17 19:46:30|211.46|209.66|211.46|209.66|211.81|210.01|211.46|209.66|0
1647546400000|2022-03-17 19:46:40|211.81|210.01|211.81|210.01|211.99|210.19|211.81|210.01|0
1647546410000|2022-03-17 19:46:50|211.99|210.19|211.63|209.83|211.99|210.19|211.63|209.83|0
1647546420000|2022-03-17 19:47:00|210.92|209.12|211.81|210.01|211.81|210.01|210.92|209.12|0
1647546430000|2022-03-17 19:47:10|211.45|209.65|211.99|210.19|211.99|210.19|211.1|209.3|0
1647546440000|2022-03-17 19:47:20|211.81|210.01|211.99|210.19|212.17|210.37|211.81|210.01|0
1647546450000|2022-03-17 19:47:30|212.17|210.37|211.99|210.19|212.17|210.37|211.45|209.65|0
1647546460000|2022-03-17 19:47:40|212.25|210.45|212.17|210.37|212.25|210.45|211.99|210.19|0
1647546470000|2022-03-17 19:47:50|211.81|210.01|211.81|210.01|211.81|210.01|211.81|210.01|0
1647546480000|2022-03-17 19:48:00|211.99|210.19|211.45|209.65|211.99|210.19|211.45|209.65|0
1647546490000|2022-03-17 19:48:10|212.17|210.37|211.45|209.65|212.17|210.37|211.45|209.65|0
1647546500000|2022-03-17 19:48:20|211.63|209.83|211.63|209.83|211.63|209.83|211.63|209.83|0
1647546510000|2022-03-17 19:48:30|211.45|209.65|211.99|210.19|211.99|210.19|211.28|209.48|0
1647546520000|2022-03-17 19:48:40|211.81|210.01|211.99|210.19|211.99|210.19|211.81|210.01|0
1647546530000|2022-03-17 19:48:50|212.34|210.54|212.34|210.54|212.52|210.72|212.34|210.54|0
1647546540000|2022-03-17 19:49:00|211.81|210.01|211.63|209.83|211.81|210.01|211.63|209.83|0
1647546550000|2022-03-17 19:49:10|211.1|209.3|211.27|209.47|211.27|209.47|211.1|209.3|0
1647546560000|2022-03-17 19:49:20|211.81|210.01|211.63|209.83|211.81|210.01|211.63|209.83|0
1647546570000|2022-03-17 19:49:30|210.56|208.76|210.92|209.12|210.92|209.12|210.56|208.76|0
1647546580000|2022-03-17 19:49:40|210.74|208.94|210.74|208.94|210.74|208.94|210.21|208.41|0
1647546590000|2022-03-17 19:49:50|210.56|208.76|211.27|209.47|211.27|209.47|210.56|208.76|0
1647546600000|2022-03-17 19:50:00|209.32|207.52|210.21|208.41|210.39|208.59|209.32|207.52|0
1647546610000|2022-03-17 19:50:10|210.39|208.59|209.68|207.88|210.39|208.59|209.68|207.88|0
1647546620000|2022-03-17 19:50:20|209.14|207.34|208.97|207.17|209.14|207.34|208.97|207.17|0
1647546630000|2022-03-17 19:50:30|208.61|206.81|208.97|207.17|208.97|207.17|208.61|206.81|0
1647546640000|2022-03-17 19:50:40|209.14|207.34|209.14|207.34|209.32|207.52|209.14|207.34|0
1647546650000|2022-03-17 19:50:50|209.32|207.52|209.14|207.34|209.32|207.52|208.79|206.99|0
1647546660000|2022-03-17 19:51:00|209.67|207.87|210.38|208.58|210.74|208.94|209.67|207.87|0
1647546670000|2022-03-17 19:51:10|210.21|208.41|210.56|208.76|210.56|208.76|209.85|208.05|0
1647546680000|2022-03-17 19:51:20|209.85|208.05|209.67|207.87|210.03|208.23|209.67|207.87|0
1647546690000|2022-03-17 19:51:30|209.5|207.7|210.38|208.58|210.38|208.58|209.5|207.7|0
1647546700000|2022-03-17 19:51:40|210.21|208.41|209.94|208.14|210.21|208.41|209.94|208.14|0
1647546710000|2022-03-17 19:51:50|210.03|208.23|209.5|207.7|210.03|208.23|209.5|207.7|0
1647546720000|2022-03-17 19:52:00|209.32|207.52|209.5|207.7|209.67|207.87|209.32|207.52|0
1647546730000|2022-03-17 19:52:10|209.67|207.87|209.67|207.87|209.67|207.87|209.5|207.7|0
1647546740000|2022-03-17 19:52:20|208.79|206.99|208.96|207.16|208.96|207.16|208.61|206.81|0
1647546750000|2022-03-17 19:52:30|209.05|207.25|208.43|206.63|209.05|207.25|208.43|206.63|0
1647546760000|2022-03-17 19:52:40|208.26|206.46|207.96|206.16|208.84|207.04|207.96|206.16|0
1647546770000|2022-03-17 19:52:50|208.14|206.34|208.14|206.34|208.14|206.34|208.14|206.34|0
1647546780000|2022-03-17 19:53:00|207.96|206.16|207.43|205.63|207.96|206.16|207.43|205.63|0
1647546800000|2022-03-17 19:53:20|207.61|205.81|207.79|205.99|208.05|206.25|207.61|205.81|0
1647546810000|2022-03-17 19:53:30|207.43|205.63|207.43|205.63|207.43|205.63|207.26|205.46|0
1647546820000|2022-03-17 19:53:40|207.78|205.98|208.31|206.51|208.49|206.69|207.78|205.98|0
1647546830000|2022-03-17 19:53:50|208.49|206.69|208.31|206.51|208.49|206.69|208.31|206.51|0
1647546840000|2022-03-17 19:54:00|208.14|206.34|206.21|204.41|208.14|206.34|206.21|204.41|0
1647546850000|2022-03-17 19:54:10|206.38|204.58|207.08|205.28|207.43|205.63|206.38|204.58|0
1647546860000|2022-03-17 19:54:20|207.78|205.98|207.43|205.63|207.78|205.98|207.43|205.63|0
1647546870000|2022-03-17 19:54:30|207.78|205.98|207.43|205.63|207.78|205.98|207.43|205.63|0
1647546880000|2022-03-17 19:54:40|208.84|207.04|208.31|206.51|209.02|207.22|208.31|206.51|0
1647546890000|2022-03-17 19:54:50|209.02|207.22|209.54|207.74|209.54|207.74|209.02|207.22|0
1647546900000|2022-03-17 19:55:00|209.19|207.39|209.72|207.92|209.72|207.92|209.19|207.39|0
1647546910000|2022-03-17 19:55:10|209.54|207.74|209.01|207.21|209.54|207.74|208.84|207.04|0
1647546920000|2022-03-17 19:55:20|209.19|207.39|209.72|207.92|209.72|207.92|209.01|207.21|0
1647546930000|2022-03-17 19:55:30|210.25|208.45|210.25|208.45|210.25|208.45|210.07|208.27|0
1647546940000|2022-03-17 19:55:40|209.72|207.92|210.43|208.63|210.43|208.63|209.72|207.92|0
1647546950000|2022-03-17 19:55:50|210.07|208.27|209.9|208.1|210.07|208.27|209.9|208.1|0
1647546960000|2022-03-17 19:56:00|209.54|207.74|209.37|207.57|209.54|207.74|209.37|207.57|0
1647546970000|2022-03-17 19:56:10|209.01|207.21|209.19|207.39|209.19|207.39|209.01|207.21|0
1647546980000|2022-03-17 19:56:20|209.54|207.74|209.9|208.1|209.9|208.1|209.37|207.57|0
1647546990000|2022-03-17 19:56:30|210.07|208.27|209.72|207.92|210.07|208.27|209.72|207.92|0
1647547000000|2022-03-17 19:56:40|209.54|207.74|207.96|206.16|209.54|207.74|207.96|206.16|0
1647547010000|2022-03-17 19:56:50|208.66|206.86|209.01|207.21|209.01|207.21|208.66|206.86|0
1647547020000|2022-03-17 19:57:00|209.19|207.39|209.01|207.21|209.19|207.39|209.01|207.21|0
1647547030000|2022-03-17 19:57:10|210.25|208.45|210.25|208.45|210.25|208.45|210.07|208.27|0
1647547040000|2022-03-17 19:57:20|210.16|208.36|209.89|208.09|210.16|208.36|209.89|208.09|0
1647547050000|2022-03-17 19:57:30|209.72|207.92|209.36|207.56|209.72|207.92|209.36|207.56|0
1647547060000|2022-03-17 19:57:40|209.1|207.3|209.19|207.39|209.19|207.39|209.01|207.21|0
1647547070000|2022-03-17 19:57:50|209.72|207.92|209.54|207.74|209.72|207.92|209.54|207.74|0
1647547080000|2022-03-17 19:58:00|209.36|207.56|209.36|207.56|209.36|207.56|209.36|207.56|0
1647547090000|2022-03-17 19:58:10|209.19|207.39|208.48|206.68|209.19|207.39|208.48|206.68|0
1647547100000|2022-03-17 19:58:20|208.31|206.51|208.66|206.86|208.66|206.86|208.31|206.51|0
1647547110000|2022-03-17 19:58:30|208.48|206.68|208.66|206.86|208.83|207.03|208.48|206.68|0
1647547120000|2022-03-17 19:58:40|208.48|206.68|208.31|206.51|208.66|206.86|208.31|206.51|0
1647547130000|2022-03-17 19:58:50|208.39|206.59|208.83|207.03|208.83|207.03|208.39|206.59|0
1647547140000|2022-03-17 19:59:00|209.01|207.21|209.36|207.56|209.36|207.56|209.01|207.21|0
1647547150000|2022-03-17 19:59:10|210.42|208.62|211.84|210.04|211.84|210.04|210.42|208.62|0
1647547160000|2022-03-17 19:59:20|212.37|210.57|212.19|210.39|212.37|210.57|212.19|210.39|0
1647547170000|2022-03-17 19:59:30|212.55|210.75|213.08|211.28|213.08|211.28|212.55|210.75|0
1647547180000|2022-03-17 19:59:40|213.62|211.82|214.51|212.71|214.51|212.71|213.62|211.82|0
1647547190000|2022-03-17 19:59:50|213.79|211.99|216.83|215.03|216.83|215.03|213.79|211.99|0
1647547200000|2022-03-17 20:00:00|217.19|215.39|217.19|215.39|217.19|215.39|217.19|215.39|0
1647547210000|2022-03-17 20:00:10|217.37|215.57|217.19|215.39|217.37|215.57|217.19|215.39|0
1647547220000|2022-03-17 20:00:20|217.37|215.57|217.01|215.21|217.37|215.57|216.83|215.03|0
1647547230000|2022-03-17 20:00:30|217.19|215.39|216.65|214.85|217.19|215.39|216.47|214.67|0
1647547240000|2022-03-17 20:00:40|216.12|214.32|216.47|214.67|216.47|214.67|215.94|214.14|0
1647547250000|2022-03-17 20:00:50|216.3|214.5|216.12|214.32|216.47|214.67|216.12|214.32|0
1647547260000|2022-03-17 20:01:00|215.94|214.14|215.94|214.14|215.94|214.14|215.76|213.96|0
1647547270000|2022-03-17 20:01:10|216.12|214.32|216.65|214.85|216.65|214.85|216.12|214.32|0
1647547280000|2022-03-17 20:01:20|216.29|214.49|216.12|214.32|216.29|214.49|216.12|214.32|0
1647547290000|2022-03-17 20:01:30|216.29|214.49|216.29|214.49|216.29|214.49|216.29|214.49|0
1647547300000|2022-03-17 20:01:40|216.12|214.32|216.11|214.31|216.12|214.32|215.94|214.14|0
1647547310000|2022-03-17 20:01:50|216.29|214.49|216.83|215.03|216.83|215.03|216.29|214.49|0
1647547320000|2022-03-17 20:02:00|217.01|215.21|217.19|215.39|217.37|215.57|217.01|215.21|0
1647547330000|2022-03-17 20:02:10|217.01|215.21|217.19|215.39|217.19|215.39|217.01|215.21|0
1647547340000|2022-03-17 20:02:20|217.01|215.21|217.01|215.21|217.19|215.39|217.01|215.21|0
1647547350000|2022-03-17 20:02:30|216.83|215.03|216.65|214.85|217.01|215.21|216.65|214.85|0
1647547360000|2022-03-17 20:02:40|216.47|214.67|216.47|214.67|216.65|214.85|216.47|214.67|0
1647547370000|2022-03-17 20:02:50|216.83|215.03|217.19|215.39|217.19|215.39|216.83|215.03|0
1647547380000|2022-03-17 20:03:00|216.65|214.85|216.83|215.03|216.83|215.03|216.65|214.85|0
1647547390000|2022-03-17 20:03:10|216.65|214.85|216.11|214.31|216.65|214.85|216.11|214.31|0
1647547400000|2022-03-17 20:03:20|215.93|214.13|216.11|214.31|216.11|214.31|215.93|214.13|0
1647547410000|2022-03-17 20:03:30|215.93|214.13|215.93|214.13|215.93|214.13|215.75|213.95|0
1647547420000|2022-03-17 20:03:40|215.75|213.95|215.93|214.13|215.93|214.13|215.75|213.95|0
1647547430000|2022-03-17 20:03:50|215.58|213.78|215.58|213.78|215.58|213.78|215.58|213.78|0
1647547440000|2022-03-17 20:04:00|215.93|214.13|215.22|213.42|215.93|214.13|215.22|213.42|0
1647547450000|2022-03-17 20:04:10|215.4|213.6|215.22|213.42|215.4|213.6|215.22|213.42|0
1647547460000|2022-03-17 20:04:20|215.12|213.32|214.68|212.88|215.12|213.32|214.68|212.88|0
1647547470000|2022-03-17 20:04:30|214.5|212.7|214.86|213.06|214.86|213.06|214.5|212.7|0
1647547480000|2022-03-17 20:04:40|214.5|212.7|214.5|212.7|214.5|212.7|214.5|212.7|0
1647547490000|2022-03-17 20:04:50|214.32|212.52|213.97|212.17|214.32|212.52|213.97|212.17|0
1647547500000|2022-03-17 20:05:00|214.14|212.34|213.79|211.99|214.14|212.34|213.79|211.99|0
1647547510000|2022-03-17 20:05:10|213.61|211.81|213.97|212.17|213.97|212.17|213.61|211.81|0
1647547520000|2022-03-17 20:05:20|213.79|211.99|213.69|211.89|213.79|211.99|213.61|211.81|0
1647547530000|2022-03-17 20:05:30|213.43|211.63|213.43|211.63|213.61|211.81|213.43|211.63|0
1647547540000|2022-03-17 20:05:40|213.25|211.45|212.9|211.1|213.25|211.45|212.9|211.1|0
1647547550000|2022-03-17 20:05:50|212.72|210.92|212.54|210.74|212.72|210.92|212.54|210.74|0
1647547560000|2022-03-17 20:06:00|212.72|210.92|212.72|210.92|212.9|211.1|212.72|210.92|0
1647547570000|2022-03-17 20:06:10|213.25|211.45|213.07|211.27|213.25|211.45|213.07|211.27|0
1647547580000|2022-03-17 20:06:20|212.9|211.1|212.9|211.1|212.9|211.1|212.72|210.92|0
1647547590000|2022-03-17 20:06:30|213.07|211.27|212.54|210.74|213.07|211.27|212.54|210.74|0
1647547600000|2022-03-17 20:06:40|212.36|210.56|212.27|210.47|212.36|210.56|212.27|210.47|0
1647547610000|2022-03-17 20:06:50|212.18|210.38|211.65|209.85|212.18|210.38|211.65|209.85|0
1647547620000|2022-03-17 20:07:00|211.47|209.67|212.01|210.21|212.01|210.21|211.47|209.67|0
1647547630000|2022-03-17 20:07:10|211.83|210.03|212.01|210.21|212.01|210.21|211.65|209.85|0
1647547640000|2022-03-17 20:07:20|212.36|210.56|211.91|210.11|212.36|210.56|211.83|210.03|0
1647547650000|2022-03-17 20:07:30|211.83|210.03|212.18|210.38|212.18|210.38|211.83|210.03|0
1647547660000|2022-03-17 20:07:40|212.01|210.21|211.83|210.03|212.01|210.21|211.83|210.03|0
1647547670000|2022-03-17 20:07:50|212.01|210.21|212.18|210.38|212.18|210.38|212.01|210.21|0
1647547680000|2022-03-17 20:08:00|212.01|210.21|212.27|210.47|212.36|210.56|212.01|210.21|0
1647547690000|2022-03-17 20:08:10|212.18|210.38|211.83|210.03|212.18|210.38|211.83|210.03|0
1647547700000|2022-03-17 20:08:20|211.65|209.85|211.65|209.85|211.65|209.85|211.65|209.85|0
1647547710000|2022-03-17 20:08:30|211.47|209.67|211.47|209.67|211.47|209.67|211.47|209.67|0
1647547720000|2022-03-17 20:08:40|211.65|209.85|211.47|209.67|211.65|209.85|211.47|209.67|0
1647547730000|2022-03-17 20:08:50|211.12|209.32|211.12|209.32|211.12|209.32|211.12|209.32|0
1647547740000|2022-03-17 20:09:00|210.94|209.14|211.29|209.49|211.29|209.49|210.94|209.14|0
1647547750000|2022-03-17 20:09:10|211.56|209.76|211.29|209.49|211.56|209.76|211.29|209.49|0
1647547760000|2022-03-17 20:09:20|210.94|209.14|210.59|208.79|210.94|209.14|210.41|208.61|0
1647547770000|2022-03-17 20:09:30|210.76|208.96|210.76|208.96|210.76|208.96|210.76|208.96|0
1647547780000|2022-03-17 20:09:40|210.59|208.79|210.23|208.43|210.59|208.79|210.23|208.43|0
1647547790000|2022-03-17 20:09:50|210.41|208.61|210.49|208.69|210.49|208.69|210.41|208.61|0
1647547800000|2022-03-17 20:10:00|210.59|208.79|210.23|208.43|210.59|208.79|210.05|208.25|0
1647547810000|2022-03-17 20:10:10|210.14|208.34|210.05|208.25|210.14|208.34|210.05|208.25|0
1647547820000|2022-03-17 20:10:20|210.23|208.43|210.41|208.61|210.41|208.61|210.23|208.43|0
1647547830000|2022-03-17 20:10:30|210.76|208.96|210.76|208.96|210.76|208.96|210.76|208.96|0
1647547840000|2022-03-17 20:10:40|210.94|209.14|211.12|209.32|211.12|209.32|210.94|209.14|0
1647547850000|2022-03-17 20:10:50|210.94|209.14|210.94|209.14|210.94|209.14|210.94|209.14|0
1647547860000|2022-03-17 20:11:00|210.76|208.96|210.94|209.14|210.94|209.14|210.76|208.96|0
1647547870000|2022-03-17 20:11:10|210.67|208.87|211.11|209.31|211.11|209.31|210.67|208.87|0
1647547880000|2022-03-17 20:11:20|211.29|209.49|210.58|208.78|211.29|209.49|210.58|208.78|0
1647547890000|2022-03-17 20:11:30|210.67|208.87|210.23|208.43|210.67|208.87|210.23|208.43|0
1647547900000|2022-03-17 20:11:40|210.05|208.25|209.88|208.08|210.05|208.25|209.88|208.08|0
1647547910000|2022-03-17 20:11:50|210.05|208.25|210.76|208.96|210.76|208.96|210.05|208.25|0
1647547920000|2022-03-17 20:12:00|210.58|208.78|210.94|209.14|210.94|209.14|210.58|208.78|0
1647547930000|2022-03-17 20:12:10|210.76|208.96|210.76|208.96|210.94|209.14|210.76|208.96|0
1647547940000|2022-03-17 20:12:20|210.58|208.78|210.76|208.96|210.76|208.96|210.58|208.78|0
1647547950000|2022-03-17 20:12:30|210.58|208.78|210.76|208.96|210.76|208.96|210.58|208.78|0
1647547960000|2022-03-17 20:12:40|210.94|209.14|210.84|209.04|210.94|209.14|210.84|209.04|0
1647547970000|2022-03-17 20:12:50|210.76|208.96|210.58|208.78|210.76|208.96|210.58|208.78|0
1647547980000|2022-03-17 20:13:00|210.4|208.6|210.05|208.25|210.4|208.6|210.05|208.25|0
1647547990000|2022-03-17 20:13:10|209.87|208.07|209.87|208.07|209.96|208.16|209.87|208.07|0
1647548000000|2022-03-17 20:13:20|210.05|208.25|210.05|208.25|210.05|208.25|209.87|208.07|0
1647548010000|2022-03-17 20:13:30|210.23|208.43|210.23|208.43|210.23|208.43|210.23|208.43|0
1647548020000|2022-03-17 20:13:40|210.05|208.25|209.87|208.07|210.05|208.25|209.87|208.07|0
1647548030000|2022-03-17 20:13:50|210.05|208.25|209.7|207.9|210.05|208.25|209.7|207.9|0
1647548040000|2022-03-17 20:14:00|209.52|207.72|209.34|207.54|209.7|207.9|209.34|207.54|0
1647548050000|2022-03-17 20:14:10|209.43|207.63|209.52|207.72|209.52|207.72|209.43|207.63|0
1647548070000|2022-03-17 20:14:30|209.34|207.54|209.34|207.54|209.34|207.54|209.17|207.37|0
1647548080000|2022-03-17 20:14:40|209.52|207.72|210.05|208.25|210.05|208.25|209.52|207.72|0
1647548090000|2022-03-17 20:14:50|210.13|208.33|210.05|208.25|210.23|208.43|210.05|208.25|0
1647548110000|2022-03-17 20:15:10|209.8|207.6|210.07|207.87|210.07|207.87|209.8|207.6|0
1647548120000|2022-03-17 20:15:20|209.89|207.69|209.98|207.78|209.98|207.78|209.89|207.69|0
1647548130000|2022-03-17 20:15:30|209.89|207.69|209.63|207.43|209.89|207.69|209.63|207.43|0
1647548140000|2022-03-17 20:15:40|209.54|207.34|209.63|207.43|209.72|207.52|209.54|207.34|0
1647548150000|2022-03-17 20:15:50|209.72|207.52|209.72|207.52|209.72|207.52|209.72|207.52|0
1647548160000|2022-03-17 20:16:00|209.63|207.43|209.54|207.34|209.63|207.43|209.54|207.34|0
1647548180000|2022-03-17 20:16:20|209.72|207.52|209.72|207.52|209.72|207.52|209.72|207.52|0
1647548190000|2022-03-17 20:16:30|209.54|207.34|209.54|207.34|209.54|207.34|209.54|207.34|0
1647548200000|2022-03-17 20:16:40|209.62|207.42|209.62|207.42|209.62|207.42|209.62|207.42|0
1647548210000|2022-03-17 20:16:50|209.54|207.34|209.89|207.69|210.07|207.87|209.54|207.34|0
1647548250000|2022-03-17 20:17:30|210.25|208.05|210.6|208.4|210.6|208.4|210.24|208.04|0
1647548260000|2022-03-17 20:17:40|210.78|208.58|210.78|208.58|210.78|208.58|210.6|208.4|0
1647548270000|2022-03-17 20:17:50|210.6|208.4|210.77|208.57|210.77|208.57|210.6|208.4|0
1647548280000|2022-03-17 20:18:00|210.95|208.75|210.42|208.22|210.95|208.75|210.42|208.22|0
1647548290000|2022-03-17 20:18:10|210.6|208.4|210.42|208.22|210.6|208.4|210.42|208.22|0
1647548310000|2022-03-17 20:18:30|210.51|208.31|210.07|207.87|210.51|208.31|210.07|207.87|0
1647548320000|2022-03-17 20:18:40|210.24|208.04|209.97|207.77|210.24|208.04|209.97|207.77|0
1647548330000|2022-03-17 20:18:50|210.07|207.87|209.97|207.77|210.07|207.87|209.97|207.77|0
1647548340000|2022-03-17 20:19:00|210.07|207.87|209.97|207.77|210.07|207.87|209.97|207.77|0
1647548350000|2022-03-17 20:19:10|210.07|207.87|209.97|207.77|210.07|207.87|209.97|207.77|0
1647548360000|2022-03-17 20:19:20|209.89|207.69|210.07|207.87|210.07|207.87|209.89|207.69|0
1647548370000|2022-03-17 20:19:30|209.89|207.69|210.6|208.4|210.6|208.4|209.89|207.69|0
1647548380000|2022-03-17 20:19:40|210.77|208.57|210.77|208.57|210.77|208.57|210.77|208.57|0
1647548390000|2022-03-17 20:19:50|210.95|208.75|210.6|208.4|210.95|208.75|210.6|208.4|0
1647548400000|2022-03-17 20:20:00|210.42|208.22|210.42|208.22|210.42|208.22|210.42|208.22|0
1647548410000|2022-03-17 20:20:10|210.5|208.3|210.6|208.4|210.6|208.4|210.42|208.22|0
1647548420000|2022-03-17 20:20:20|210.42|208.22|210.59|208.39|210.59|208.39|210.42|208.22|0
1647548430000|2022-03-17 20:20:30|210.5|208.3|210.59|208.39|210.59|208.39|210.5|208.3|0
1647548450000|2022-03-17 20:20:50|210.42|208.22|210.06|207.86|210.42|208.22|210.06|207.86|0
1647548460000|2022-03-17 20:21:00|210.15|207.95|210.06|207.86|210.15|207.95|210.06|207.86|0
1647548480000|2022-03-17 20:21:20|209.89|207.69|209.89|207.69|209.89|207.69|209.89|207.69|0
1647548490000|2022-03-17 20:21:30|209.97|207.77|209.89|207.69|210.06|207.86|209.89|207.69|0
1647548500000|2022-03-17 20:21:40|210.06|207.86|209.97|207.77|210.06|207.86|209.89|207.69|0
1647548510000|2022-03-17 20:21:50|210.06|207.86|209.97|207.77|210.06|207.86|209.89|207.69|0
1647548520000|2022-03-17 20:22:00|210.06|207.86|209.89|207.69|210.06|207.86|209.89|207.69|0
1647548530000|2022-03-17 20:22:10|209.97|207.77|209.97|207.77|209.97|207.77|209.97|207.77|0
1647548540000|2022-03-17 20:22:20|209.89|207.69|209.97|207.77|210.06|207.86|209.89|207.69|0
1647548550000|2022-03-17 20:22:30|209.89|207.69|209.97|207.77|209.97|207.77|209.89|207.69|0
1647548560000|2022-03-17 20:22:40|209.88|207.68|209.88|207.68|209.88|207.68|209.88|207.68|0
1647548570000|2022-03-17 20:22:50|209.71|207.51|209.71|207.51|209.71|207.51|209.71|207.51|0
1647548580000|2022-03-17 20:23:00|209.88|207.68|210.06|207.86|210.06|207.86|209.88|207.68|0
1647548590000|2022-03-17 20:23:10|209.97|207.77|210.06|207.86|210.06|207.86|209.97|207.77|0
1647548610000|2022-03-17 20:23:30|209.88|207.68|210.06|207.86|210.06|207.86|209.88|207.68|0
1647548620000|2022-03-17 20:23:40|209.97|207.77|209.88|207.68|209.97|207.77|209.88|207.68|0
1647548630000|2022-03-17 20:23:50|209.97|207.77|209.97|207.77|209.97|207.77|209.97|207.77|0
1647548640000|2022-03-17 20:24:00|209.88|207.68|209.79|207.59|209.88|207.68|209.79|207.59|0
1647548650000|2022-03-17 20:24:10|209.88|207.68|210.06|207.86|210.06|207.86|209.88|207.68|0
1647548690000|2022-03-17 20:24:50|210.24|208.04|210.41|208.21|210.41|208.21|210.24|208.04|0
1647548700000|2022-03-17 20:25:00|210.59|208.39|210.41|208.21|210.59|208.39|210.41|208.21|0
1647548710000|2022-03-17 20:25:10|210.24|208.04|210.06|207.86|210.24|208.04|210.06|207.86|0
1647548720000|2022-03-17 20:25:20|209.88|207.68|209.97|207.77|209.97|207.77|209.88|207.68|0
1647548730000|2022-03-17 20:25:30|210.23|208.03|210.23|208.03|210.41|208.21|210.23|208.03|0
1647548740000|2022-03-17 20:25:40|210.06|207.86|210.23|208.03|210.23|208.03|210.06|207.86|0
1647548750000|2022-03-17 20:25:50|210.06|207.86|210.06|207.86|210.06|207.86|210.06|207.86|0
1647548760000|2022-03-17 20:26:00|210.23|208.03|210.5|208.3|210.5|208.3|210.23|208.03|0
1647548770000|2022-03-17 20:26:10|210.59|208.39|210.23|208.03|210.59|208.39|210.23|208.03|0
1647548790000|2022-03-17 20:26:30|210.06|207.86|210.23|208.03|210.23|208.03|210.06|207.86|0
1647548820000|2022-03-17 20:27:00|210.06|207.86|210.06|207.86|210.06|207.86|210.06|207.86|0
1647548840000|2022-03-17 20:27:20|209.88|207.68|209.88|207.68|209.88|207.68|209.88|207.68|0
1647548850000|2022-03-17 20:27:30|209.96|207.76|209.88|207.68|209.96|207.76|209.88|207.68|0
1647548870000|2022-03-17 20:27:50|209.96|207.76|209.88|207.68|209.96|207.76|209.88|207.68|0
1647548880000|2022-03-17 20:28:00|209.96|207.76|210.05|207.85|210.05|207.85|209.96|207.76|0
1647548910000|2022-03-17 20:28:30|209.88|207.68|209.17|206.97|209.88|207.68|209.17|206.97|0
1647548920000|2022-03-17 20:28:40|208.82|206.62|205.66|203.46|208.82|206.62|205.66|203.46|0
1647548930000|2022-03-17 20:28:50|204.96|202.76|201.83|199.63|204.96|202.76|201.83|199.63|0
1647548940000|2022-03-17 20:29:00|201.39|199.19|203.91|201.71|203.91|201.71|201.39|199.19|0
1647548950000|2022-03-17 20:29:10|204.35|202.15|204.26|202.06|204.61|202.41|203.91|201.71|0
1647548960000|2022-03-17 20:29:20|204.79|202.59|203.57|201.37|204.79|202.59|202.95|200.75|0
1647548970000|2022-03-17 20:29:30|203.3|201.1|203.22|201.02|203.39|201.19|203.22|201.02|0
1647548980000|2022-03-17 20:29:40|203.39|201.19|205.13|202.93|205.13|202.93|203.39|201.19|0
1647548990000|2022-03-17 20:29:50|205.48|203.28|206.27|204.07|206.27|204.07|205.48|203.28|0
1647549000000|2022-03-17 20:30:00|206.71|204.51|206.97|204.77|206.97|204.77|206.36|204.16|0
1647549010000|2022-03-17 20:30:10|206.88|204.68|206.88|204.68|206.97|204.77|206.88|204.68|0
1647549020000|2022-03-17 20:30:20|206.18|203.98|205.22|203.02|206.18|203.98|205.22|203.02|0
1647549030000|2022-03-17 20:30:30|205.13|202.93|204.96|202.76|205.31|203.11|204.96|202.76|0
1647549040000|2022-03-17 20:30:40|205.13|202.93|204.43|202.23|205.13|202.93|204.43|202.23|0
1647549050000|2022-03-17 20:30:50|204.78|202.58|205.13|202.93|205.13|202.93|204.78|202.58|0
1647549060000|2022-03-17 20:31:00|204.78|202.58|204.96|202.76|204.96|202.76|204.78|202.58|0
1647549070000|2022-03-17 20:31:10|205.31|203.11|206.01|203.81|206.01|203.81|205.31|203.11|0
1647549080000|2022-03-17 20:31:20|205.83|203.63|205.57|203.37|206.01|203.81|205.57|203.37|0
1647549090000|2022-03-17 20:31:30|205.48|203.28|205.91|203.71|206.01|203.81|205.48|203.28|0
1647549100000|2022-03-17 20:31:40|205.83|203.63|205.83|203.63|205.91|203.71|205.83|203.63|0
1647549110000|2022-03-17 20:31:50|206.18|203.98|206.18|203.98|206.18|203.98|206.18|203.98|0
1647549120000|2022-03-17 20:32:00|206.26|204.06|206.71|204.51|206.71|204.51|206.18|203.98|0
1647549130000|2022-03-17 20:32:10|207.06|204.86|207.06|204.86|207.06|204.86|207.06|204.86|0
1647549140000|2022-03-17 20:32:20|206.53|204.33|206.61|204.41|206.61|204.41|206.53|204.33|0
1647549150000|2022-03-17 20:32:30|206.44|204.24|206.18|203.98|206.44|204.24|205.83|203.63|0
1647549160000|2022-03-17 20:32:40|206.26|204.06|206.18|203.98|206.26|204.06|206.18|203.98|0
1647549170000|2022-03-17 20:32:50|206.35|204.15|205.91|203.71|206.35|204.15|205.91|203.71|0
1647549180000|2022-03-17 20:33:00|206.09|203.89|206.44|204.24|206.44|204.24|206|203.8|0
1647549190000|2022-03-17 20:33:10|206.7|204.5|206.61|204.41|206.7|204.5|206.44|204.24|0
1647549200000|2022-03-17 20:33:20|206.44|204.24|206|203.8|206.44|204.24|206|203.8|0
1647549210000|2022-03-17 20:33:30|206.09|203.89|206|203.8|206.44|204.24|206|203.8|0
1647549220000|2022-03-17 20:33:40|205.91|203.71|205.91|203.71|206|203.8|205.91|203.71|0
1647549230000|2022-03-17 20:33:50|206|203.8|205.48|203.28|206|203.8|205.48|203.28|0
1647549240000|2022-03-17 20:34:00|205.65|203.45|205.56|203.36|205.91|203.71|205.56|203.36|0
1647549250000|2022-03-17 20:34:10|205.83|203.63|205.74|203.54|205.83|203.63|205.74|203.54|0
1647549260000|2022-03-17 20:34:20|205.56|203.36|205.65|203.45|205.65|203.45|205.56|203.36|0
1647549270000|2022-03-17 20:34:30|205.48|203.28|205.56|203.36|205.65|203.45|205.48|203.28|0
1647549280000|2022-03-17 20:34:40|205.13|202.93|204.95|202.75|205.13|202.93|204.95|202.75|0
1647549290000|2022-03-17 20:34:50|205.3|203.1|204.95|202.75|205.3|203.1|204.86|202.66|0
1647549300000|2022-03-17 20:35:00|205.04|202.84|205.04|202.84|205.04|202.84|204.95|202.75|0
1647549310000|2022-03-17 20:35:10|204.86|202.66|205.21|203.01|205.3|203.1|204.86|202.66|0
1647549320000|2022-03-17 20:35:20|205.39|203.19|205.65|203.45|205.65|203.45|205.39|203.19|0
1647549330000|2022-03-17 20:35:30|205.83|203.63|205.56|203.36|205.83|203.63|205.38|203.18|0
1647549340000|2022-03-17 20:35:40|205.21|203.01|204.78|202.58|205.21|203.01|204.78|202.58|0
1647549350000|2022-03-17 20:35:50|204.86|202.66|205.13|202.93|205.13|202.93|204.86|202.66|0
1647549360000|2022-03-17 20:36:00|205.03|202.83|205.21|203.01|205.21|203.01|205.03|202.83|0
1647549370000|2022-03-17 20:36:10|205.03|202.83|205.03|202.83|205.21|203.01|205.03|202.83|0
1647549380000|2022-03-17 20:36:20|205.21|203.01|205.13|202.93|205.21|203.01|205.13|202.93|0
1647549390000|2022-03-17 20:36:30|204.95|202.75|204.6|202.4|204.95|202.75|204.6|202.4|0
1647549400000|2022-03-17 20:36:40|204.43|202.23|204.25|202.05|204.43|202.23|204.25|202.05|0
1647549410000|2022-03-17 20:36:50|204.08|201.88|204.08|201.88|204.43|202.23|204.08|201.88|0
1647549420000|2022-03-17 20:37:00|204.25|202.05|203.81|201.61|204.25|202.05|203.81|201.61|0
1647549430000|2022-03-17 20:37:10|203.9|201.7|203.73|201.53|203.9|201.7|203.64|201.44|0
1647549440000|2022-03-17 20:37:20|203.03|200.83|202.94|200.74|203.21|201.01|202.94|200.74|0
1647549450000|2022-03-17 20:37:30|202.86|200.66|202.16|199.96|202.86|200.66|202.16|199.96|0
1647549460000|2022-03-17 20:37:40|202.42|200.22|202.34|200.14|202.51|200.31|202.34|200.14|0
1647549470000|2022-03-17 20:37:50|202.16|199.96|201.64|199.44|202.16|199.96|201.64|199.44|0
1647549480000|2022-03-17 20:38:00|201.82|199.62|202.07|199.87|202.07|199.87|201.82|199.62|0
1647549490000|2022-03-17 20:38:10|202.16|199.96|202.42|200.22|202.42|200.22|201.99|199.79|0
1647549500000|2022-03-17 20:38:20|202.51|200.31|201.38|199.18|202.51|200.31|201.38|199.18|0
1647549510000|2022-03-17 20:38:30|201.64|199.44|202.16|199.96|202.25|200.05|201.64|199.44|0
1647549520000|2022-03-17 20:38:40|202.25|200.05|201.99|199.79|202.25|200.05|201.99|199.79|0
1647549530000|2022-03-17 20:38:50|201.64|199.44|201.64|199.44|201.73|199.53|201.64|199.44|0
1647549540000|2022-03-17 20:39:00|201.82|199.62|202.16|199.96|202.16|199.96|201.82|199.62|0
1647549550000|2022-03-17 20:39:10|201.99|199.79|202.16|199.96|202.16|199.96|201.99|199.79|0
1647549560000|2022-03-17 20:39:20|201.99|199.79|202.07|199.87|202.16|199.96|201.99|199.79|0
1647549570000|2022-03-17 20:39:30|201.9|199.7|202.07|199.87|202.07|199.87|201.82|199.62|0
1647549580000|2022-03-17 20:39:40|201.9|199.7|202.16|199.96|202.16|199.96|201.9|199.7|0
1647549590000|2022-03-17 20:39:50|202.25|200.05|201.82|199.62|202.25|200.05|201.82|199.62|0
1647549600000|2022-03-17 20:40:00|202.24|200.04|202.34|200.14|202.34|200.14|202.16|199.96|0
1647549610000|2022-03-17 20:40:10|202.68|200.48|202.77|200.57|203.03|200.83|202.68|200.48|0
1647549620000|2022-03-17 20:40:20|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1647549630000|2022-03-17 20:40:30|201.9|199.7|201.2|199|201.9|199.7|201.2|199|0
1647549640000|2022-03-17 20:40:40|201.12|198.92|200.95|198.75|201.12|198.92|200.95|198.75|0
1647549650000|2022-03-17 20:40:50|201.38|199.18|201.38|199.18|201.55|199.35|201.38|199.18|0
1647549660000|2022-03-17 20:41:00|201.64|199.44|201.38|199.18|201.64|199.44|201.38|199.18|0
1647549670000|2022-03-17 20:41:10|201.55|199.35|201.38|199.18|201.55|199.35|201.38|199.18|0
1647549680000|2022-03-17 20:41:20|201.55|199.35|201.47|199.27|201.81|199.61|201.47|199.27|0
1647549690000|2022-03-17 20:41:30|201.55|199.35|201.38|199.18|201.55|199.35|201.38|199.18|0
1647549700000|2022-03-17 20:41:40|201.29|199.09|201.2|199|201.29|199.09|201.2|199|0
1647549710000|2022-03-17 20:41:50|201.29|199.09|201.03|198.83|201.29|199.09|201.03|198.83|0
1647549720000|2022-03-17 20:42:00|201.12|198.92|200.77|198.57|201.12|198.92|200.77|198.57|0
1647549730000|2022-03-17 20:42:10|200.68|198.48|200.43|198.23|200.68|198.48|200.43|198.23|0
1647549740000|2022-03-17 20:42:20|200.51|198.31|200.43|198.23|200.77|198.57|200.43|198.23|0
1647549750000|2022-03-17 20:42:30|200.34|198.14|200.6|198.4|200.68|198.48|200.34|198.14|0
1647549760000|2022-03-17 20:42:40|200.43|198.23|200.34|198.14|200.43|198.23|199.99|197.79|0
1647549770000|2022-03-17 20:42:50|200.43|198.23|200.25|198.05|200.43|198.23|200.25|198.05|0
1647549780000|2022-03-17 20:43:00|200.08|197.88|200.43|198.23|200.43|198.23|199.99|197.79|0
1647549790000|2022-03-17 20:43:10|200.68|198.48|200.25|198.05|200.77|198.57|200.25|198.05|0
1647549800000|2022-03-17 20:43:20|200.34|198.14|200.34|198.14|200.34|198.14|200.25|198.05|0
1647549810000|2022-03-17 20:43:30|200.77|198.57|200.43|198.23|200.77|198.57|200.43|198.23|0
1647549820000|2022-03-17 20:43:40|200.25|198.05|200.16|197.96|200.25|198.05|200.16|197.96|0
1647549830000|2022-03-17 20:43:50|200.25|198.05|200.34|198.14|200.34|198.14|200.25|198.05|0
1647549840000|2022-03-17 20:44:00|200.43|198.23|199.99|197.79|200.51|198.31|199.99|197.79|0
1647549850000|2022-03-17 20:44:10|200.08|197.88|199.99|197.79|200.08|197.88|199.99|197.79|0
1647549860000|2022-03-17 20:44:20|200.08|197.88|200.94|198.74|200.94|198.74|200.08|197.88|0
1647549870000|2022-03-17 20:44:30|201.12|198.92|201.55|199.35|201.55|199.35|201.12|198.92|0
1647549880000|2022-03-17 20:44:40|201.46|199.26|201.46|199.26|201.55|199.35|201.12|198.92|0
1647549890000|2022-03-17 20:44:50|201.55|199.35|201.46|199.26|201.64|199.44|201.46|199.26|0
1647549900000|2022-03-17 20:45:00|202.5|200.3|202.41|200.21|202.5|200.3|202.41|200.21|0
1647549910000|2022-03-17 20:45:10|203.2|201|203.02|200.82|203.2|201|202.85|200.65|0
1647549920000|2022-03-17 20:45:20|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1647549930000|2022-03-17 20:45:30|202.33|200.13|202.24|200.04|202.33|200.13|202.24|200.04|0
1647549940000|2022-03-17 20:45:40|202.33|200.13|202.5|200.3|202.5|200.3|202.33|200.13|0
1647549950000|2022-03-17 20:45:50|202.24|200.04|202.15|199.95|202.24|200.04|202.15|199.95|0
1647549960000|2022-03-17 20:46:00|202.24|200.04|202.41|200.21|202.41|200.21|202.24|200.04|0
1647549970000|2022-03-17 20:46:10|202.58|200.38|203.45|201.25|203.45|201.25|202.58|200.38|0
1647549980000|2022-03-17 20:46:20|202.5|200.3|202.5|200.3|202.5|200.3|202.41|200.21|0
1647549990000|2022-03-17 20:46:30|202.41|200.21|202.5|200.3|202.5|200.3|202.33|200.13|0
1647550000000|2022-03-17 20:46:40|202.41|200.21|202.5|200.3|202.5|200.3|202.24|200.04|0
1647550010000|2022-03-17 20:46:50|202.06|199.86|202.15|199.95|202.15|199.95|202.06|199.86|0
1647550020000|2022-03-17 20:47:00|202.24|200.04|202.06|199.86|202.24|200.04|202.06|199.86|0
1647550030000|2022-03-17 20:47:10|202.33|200.13|202.85|200.65|202.85|200.65|202.33|200.13|0
1647550040000|2022-03-17 20:47:20|203.63|201.43|203.28|201.08|203.72|201.52|203.28|201.08|0
1647550050000|2022-03-17 20:47:30|203.54|201.34|203.54|201.34|203.62|201.42|203.54|201.34|0
1647550060000|2022-03-17 20:47:40|203.62|201.42|203.54|201.34|203.62|201.42|203.45|201.25|0
1647550070000|2022-03-17 20:47:50|203.45|201.25|203.45|201.25|203.45|201.25|203.45|201.25|0
1647550080000|2022-03-17 20:48:00|203.71|201.51|203.54|201.34|203.71|201.51|203.37|201.17|0
1647550090000|2022-03-17 20:48:10|203.62|201.42|203.97|201.77|204.06|201.86|203.62|201.42|0
1647550100000|2022-03-17 20:48:20|203.89|201.69|203.97|201.77|203.97|201.77|203.89|201.69|0
1647550110000|2022-03-17 20:48:30|203.62|201.42|203.45|201.25|203.62|201.42|203.45|201.25|0
1647550120000|2022-03-17 20:48:40|203.97|201.77|204.15|201.95|204.15|201.95|203.97|201.77|0
1647550130000|2022-03-17 20:48:50|204.24|202.04|203.62|201.42|204.24|202.04|203.62|201.42|0
1647550140000|2022-03-17 20:49:00|203.71|201.51|203.37|201.17|203.71|201.51|203.37|201.17|0
1647550150000|2022-03-17 20:49:10|203.19|200.99|202.75|200.55|203.19|200.99|202.75|200.55|0
1647550160000|2022-03-17 20:49:20|202.67|200.47|202.75|200.55|202.75|200.55|202.58|200.38|0
1647550170000|2022-03-17 20:49:30|202.67|200.47|202.5|200.3|202.67|200.47|202.32|200.12|0
1647550180000|2022-03-17 20:49:40|202.67|200.47|202.58|200.38|202.67|200.47|202.58|200.38|0
1647550190000|2022-03-17 20:49:50|202.23|200.03|202.23|200.03|202.23|200.03|202.23|200.03|0
1647550200000|2022-03-17 20:50:00|201.98|199.78|201.88|199.68|202.06|199.86|201.88|199.68|0
1647550210000|2022-03-17 20:50:10|201.71|199.51|201.71|199.51|201.71|199.51|201.71|199.51|0
1647550220000|2022-03-17 20:50:20|201.63|199.43|201.8|199.6|201.8|199.6|201.45|199.25|0
1647550230000|2022-03-17 20:50:30|201.45|199.25|200.94|198.74|201.54|199.34|200.94|198.74|0
1647550240000|2022-03-17 20:50:40|201.28|199.08|201.28|199.08|201.36|199.16|201.28|199.08|0
1647550250000|2022-03-17 20:50:50|200.94|198.74|200.93|198.73|200.94|198.74|200.93|198.73|0
1647550260000|2022-03-17 20:51:00|201.11|198.91|201.11|198.91|201.11|198.91|201.02|198.82|0
1647550270000|2022-03-17 20:51:10|200.93|198.73|200.76|198.56|201.11|198.91|200.76|198.56|0
1647550280000|2022-03-17 20:51:20|200.84|198.64|201.11|198.91|201.11|198.91|200.84|198.64|0
1647550290000|2022-03-17 20:51:30|201.19|198.99|201.71|199.51|201.71|199.51|201.11|198.91|0
1647550300000|2022-03-17 20:51:40|201.88|199.68|201.88|199.68|201.97|199.77|201.8|199.6|0
1647550310000|2022-03-17 20:51:50|202.06|199.86|202.4|200.2|202.4|200.2|202.06|199.86|0
1647550320000|2022-03-17 20:52:00|202.58|200.38|202.58|200.38|202.75|200.55|202.49|200.29|0
1647550330000|2022-03-17 20:52:10|202.49|200.29|202.49|200.29|202.58|200.38|202.49|200.29|0
1647550340000|2022-03-17 20:52:20|202.32|200.12|202.15|199.95|202.32|200.12|202.15|199.95|0
1647550350000|2022-03-17 20:52:30|202.05|199.85|201.97|199.77|202.05|199.85|201.97|199.77|0
1647550370000|2022-03-17 20:52:50|202.14|199.94|202.4|200.2|202.4|200.2|202.14|199.94|0
1647550380000|2022-03-17 20:53:00|202.32|200.12|202.4|200.2|202.4|200.2|202.32|200.12|0
1647550390000|2022-03-17 20:53:10|202.57|200.37|202.4|200.2|202.66|200.46|202.4|200.2|0
1647550400000|2022-03-17 20:53:20|201.88|199.68|201.8|199.6|201.88|199.68|201.8|199.6|0
1647550410000|2022-03-17 20:53:30|201.62|199.42|201.62|199.42|201.62|199.42|201.62|199.42|0
1647550420000|2022-03-17 20:53:40|201.97|199.77|201.97|199.77|201.97|199.77|201.97|199.77|0
1647550430000|2022-03-17 20:53:50|202.23|200.03|202.14|199.94|202.32|200.12|202.14|199.94|0
1647550440000|2022-03-17 20:54:00|202.23|200.03|202.49|200.29|202.49|200.29|202.23|200.03|0
1647550450000|2022-03-17 20:54:10|202.4|200.2|202.4|200.2|202.4|200.2|202.4|200.2|0
1647550460000|2022-03-17 20:54:20|202.32|200.12|202.23|200.03|202.4|200.2|202.23|200.03|0
1647550470000|2022-03-17 20:54:30|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1647550480000|2022-03-17 20:54:40|202.32|200.12|202.32|200.12|202.32|200.12|202.32|200.12|0
1647550490000|2022-03-17 20:54:50|202.49|200.29|202.49|200.29|202.49|200.29|202.49|200.29|0
1647550500000|2022-03-17 20:55:00|202.66|200.46|202.49|200.29|202.66|200.46|202.49|200.29|0
1647550510000|2022-03-17 20:55:10|202.66|200.46|202.49|200.29|202.66|200.46|202.49|200.29|0
1647550520000|2022-03-17 20:55:20|202.57|200.37|202.57|200.37|202.57|200.37|202.57|200.37|0
1647550530000|2022-03-17 20:55:30|202.49|200.29|202.49|200.29|202.57|200.37|202.49|200.29|0
1647550540000|2022-03-17 20:55:40|202.66|200.46|202.57|200.37|202.66|200.46|202.57|200.37|0
1647550550000|2022-03-17 20:55:50|202.31|200.11|202.31|200.11|202.31|200.11|202.31|200.11|0
1647550560000|2022-03-17 20:56:00|202.14|199.94|202.05|199.85|202.14|199.94|202.05|199.85|0
1647550570000|2022-03-17 20:56:10|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1647550580000|2022-03-17 20:56:20|201.7|199.5|201.97|199.77|201.97|199.77|201.7|199.5|0
1647550590000|2022-03-17 20:56:30|201.79|199.59|201.79|199.59|201.79|199.59|201.79|199.59|0
1647550610000|2022-03-17 20:56:50|201.62|199.42|201.62|199.42|201.62|199.42|201.62|199.42|0
1647550630000|2022-03-17 20:57:10|201.7|199.5|201.7|199.5|201.7|199.5|201.62|199.42|0
1647550640000|2022-03-17 20:57:20|201.45|199.25|201.45|199.25|201.45|199.25|201.45|199.25|0
1647550650000|2022-03-17 20:57:30|201.53|199.33|201.7|199.5|201.7|199.5|201.53|199.33|0
1647550660000|2022-03-17 20:57:40|201.79|199.59|201.7|199.5|201.79|199.59|201.7|199.5|0
1647550670000|2022-03-17 20:57:50|201.53|199.33|201.87|199.67|201.87|199.67|201.44|199.24|0
1647550680000|2022-03-17 20:58:00|201.62|199.42|201.79|199.59|201.87|199.67|201.62|199.42|0
1647550690000|2022-03-17 20:58:10|201.62|199.42|201.62|199.42|201.62|199.42|201.62|199.42|0
1647550700000|2022-03-17 20:58:20|201.87|199.67|201.87|199.67|201.87|199.67|201.87|199.67|0
1647550710000|2022-03-17 20:58:30|201.96|199.76|201.96|199.76|201.96|199.76|201.96|199.76|0
1647550720000|2022-03-17 20:58:40|202.31|200.11|202.48|200.28|202.48|200.28|202.31|200.11|0
1647550730000|2022-03-17 20:58:50|202.57|200.37|202.31|200.11|202.57|200.37|202.31|200.11|0
1647550740000|2022-03-17 20:59:00|202.05|199.85|201.79|199.59|202.05|199.85|201.79|199.59|0
1647550750000|2022-03-17 20:59:10|201.62|199.42|201.79|199.59|201.79|199.59|201.62|199.42|0
1647550760000|2022-03-17 20:59:20|202.05|199.85|202.05|199.85|202.22|200.02|202.05|199.85|0
1647550770000|2022-03-17 20:59:30|201.96|199.76|201.96|199.76|201.96|199.76|201.79|199.59|0
1647550780000|2022-03-17 20:59:40|202.14|199.94|202.22|200.02|202.31|200.11|201.87|199.67|0
1647550790000|2022-03-17 20:59:50|202.14|199.94|202.39|200.19|202.39|200.19|202.05|199.85|0
1647550800000|2022-03-17 21:00:00|202.35|200.15|202.48|200.28|202.8|200.6|202.35|200.15|0
1647550810000|2022-03-17 21:00:10|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1647550840000|2022-03-17 21:00:40|202.32|200.12|202.37|200.17|202.37|200.17|202.32|200.12|0
1647550850000|2022-03-17 21:00:50|202.43|200.23|202.43|200.23|202.45|200.25|202.43|200.23|0
1647550860000|2022-03-17 21:01:00|202.45|200.25|202.45|200.25|202.45|200.25|202.45|200.25|0
1647550870000|2022-03-17 21:01:10|202.42|200.22|202.42|200.22|202.42|200.22|202.42|200.22|0
1647550890000|2022-03-17 21:01:30|202.4|200.2|202.42|200.22|202.42|200.22|202.4|200.2|0
1647550900000|2022-03-17 21:01:40|202.45|200.25|202.45|200.25|202.45|200.25|202.45|200.25|0
1647550910000|2022-03-17 21:01:50|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1647550920000|2022-03-17 21:02:00|202.42|200.22|202.42|200.22|202.42|200.22|202.42|200.22|0
1647550930000|2022-03-17 21:02:10|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1647550970000|2022-03-17 21:02:50|202.65|200.45|202.64|200.44|202.65|200.45|202.64|200.44|0
1647550990000|2022-03-17 21:03:10|202.62|200.42|202.62|200.42|202.62|200.42|202.62|200.42|0
1647551000000|2022-03-17 21:03:20|202.64|200.44|202.64|200.44|202.64|200.44|202.64|200.44|0
1647551070000|2022-03-17 21:04:30|202.62|200.42|202.62|200.42|202.62|200.42|202.62|200.42|0
1647551080000|2022-03-17 21:04:40|202.59|200.39|202.57|200.37|202.62|200.42|202.57|200.37|0
1647551090000|2022-03-17 21:04:50|202.62|200.42|202.64|200.44|202.64|200.44|202.62|200.42|0
1647551100000|2022-03-17 21:05:00|202.62|200.42|202.62|200.42|202.62|200.42|202.62|200.42|0
1647551110000|2022-03-17 21:05:10|202.59|200.39|202.57|200.37|202.59|200.39|202.57|200.37|0
1647551120000|2022-03-17 21:05:20|202.59|200.39|202.59|200.39|202.59|200.39|202.59|200.39|0
1647551140000|2022-03-17 21:05:40|202.62|200.42|202.67|200.47|202.67|200.47|202.62|200.42|0
1647551160000|2022-03-17 21:06:00|202.87|200.67|202.89|200.69|202.89|200.69|202.79|200.59|0
1647551180000|2022-03-17 21:06:20|202.87|200.67|202.87|200.67|202.87|200.67|202.87|200.67|0
1647551190000|2022-03-17 21:06:30|202.85|200.65|202.85|200.65|202.85|200.65|202.85|200.65|0
1647551200000|2022-03-17 21:06:40|202.89|200.69|202.97|200.77|202.97|200.77|202.89|200.69|0
1647551240000|2022-03-17 21:07:20|202.99|200.79|202.99|200.79|202.99|200.79|202.99|200.79|0
1647551260000|2022-03-17 21:07:40|203.01|200.81|203.24|201.04|203.24|201.04|203.01|200.81|0
1647551270000|2022-03-17 21:07:50|203.22|201.02|203.24|201.04|203.24|201.04|203.22|201.02|0
1647551280000|2022-03-17 21:08:00|203.22|201.02|203.22|201.02|203.22|201.02|203.22|201.02|0
1647551290000|2022-03-17 21:08:10|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1647551300000|2022-03-17 21:08:20|203.35|201.15|203.24|201.04|203.35|201.15|203.24|201.04|0
1647551330000|2022-03-17 21:08:50|203.12|200.92|203.12|200.92|203.12|200.92|203.12|200.92|0
1647551340000|2022-03-17 21:09:00|203.24|201.04|203.24|201.04|203.24|201.04|203.24|201.04|0
1647551360000|2022-03-17 21:09:20|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1647551380000|2022-03-17 21:09:40|203.19|200.99|203.19|200.99|203.19|200.99|203.19|200.99|0
1647551460000|2022-03-17 21:11:00|203.07|200.87|203.07|200.87|203.07|200.87|203.07|200.87|0
1647551470000|2022-03-17 21:11:10|203.06|200.86|203.11|200.91|203.11|200.91|203.06|200.86|0
1647551480000|2022-03-17 21:11:20|203.24|201.04|203.24|201.04|203.24|201.04|203.24|201.04|0
1647551500000|2022-03-17 21:11:40|203.29|201.09|203.29|201.09|203.29|201.09|203.29|201.09|0
1647551510000|2022-03-17 21:11:50|203.27|201.07|203.27|201.07|203.27|201.07|203.27|201.07|0
1647551540000|2022-03-17 21:12:20|203.24|201.04|203.24|201.04|203.24|201.04|203.24|201.04|0
1647551630000|2022-03-17 21:13:50|203.31|201.11|203.14|200.94|203.31|201.11|203.14|200.94|0
1647551640000|2022-03-17 21:14:00|203.24|201.04|203.19|200.99|203.24|201.04|203.19|200.99|0
1647551660000|2022-03-17 21:14:20|203.08|200.88|203.08|200.88|203.08|200.88|203.08|200.88|0
1647551670000|2022-03-17 21:14:30|203.26|201.06|203.19|200.99|203.26|201.06|203.19|200.99|0
1647551680000|2022-03-17 21:14:40|203.23|201.03|203|200.8|203.23|201.03|203|200.8|0
1647551690000|2022-03-17 21:14:50|203.26|201.06|203.26|201.06|203.26|201.06|203.26|201.06|0
1647551700000|2022-03-17 21:15:00|203.19|200.99|203.23|201.03|203.23|201.03|203.16|200.96|0
1647551710000|2022-03-17 21:15:10|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1647551720000|2022-03-17 21:15:20|203.16|200.96|203.16|200.96|203.16|200.96|203.16|200.96|0
1647551730000|2022-03-17 21:15:30|203.21|201.01|203.18|200.98|203.21|201.01|203.18|200.98|0
1647551740000|2022-03-17 21:15:40|203.11|200.91|203.08|200.88|203.11|200.91|203.08|200.88|0
1647551750000|2022-03-17 21:15:50|203.16|200.96|203.16|200.96|203.16|200.96|203.16|200.96|0
1647551760000|2022-03-17 21:16:00|203.18|200.98|203.18|200.98|203.18|200.98|203.18|200.98|0
1647551770000|2022-03-17 21:16:10|203.28|201.08|203.26|201.06|203.28|201.08|203.26|201.06|0
1647551780000|2022-03-17 21:16:20|203.18|200.98|203.18|200.98|203.18|200.98|203.18|200.98|0
1647551820000|2022-03-17 21:17:00|203.13|200.93|203.13|200.93|203.13|200.93|203.13|200.93|0
1647551850000|2022-03-17 21:17:30|203.11|200.91|203.13|200.93|203.13|200.93|203.11|200.91|0
1647551870000|2022-03-17 21:17:50|203.15|200.95|203.15|200.95|203.15|200.95|203.15|200.95|0
1647551900000|2022-03-17 21:18:20|203.23|201.03|203.23|201.03|203.23|201.03|203.23|201.03|0
1647551920000|2022-03-17 21:18:40|203.26|201.06|203.26|201.06|203.26|201.06|203.26|201.06|0
1647551970000|2022-03-17 21:19:30|203.23|201.03|203.15|200.95|203.23|201.03|203.15|200.95|0
1647551980000|2022-03-17 21:19:40|203.23|201.03|203.26|201.06|203.26|201.06|203.23|201.03|0
1647551990000|2022-03-17 21:19:50|203.38|201.18|203.38|201.18|203.38|201.18|203.38|201.18|0
1647552060000|2022-03-17 21:21:00|203.35|201.15|203.35|201.15|203.35|201.15|203.35|201.15|0
1647552070000|2022-03-17 21:21:10|203.38|201.18|203.38|201.18|203.38|201.18|203.38|201.18|0
1647552080000|2022-03-17 21:21:20|203.25|201.05|203.25|201.05|203.25|201.05|203.25|201.05|0
1647552120000|2022-03-17 21:22:00|203.22|201.02|203.22|201.02|203.22|201.02|203.22|201.02|0
1647552130000|2022-03-17 21:22:10|203.07|200.87|203.07|200.87|203.07|200.87|203.07|200.87|0
1647552160000|2022-03-17 21:22:40|203.1|200.9|203.1|200.9|203.2|201|203.1|200.9|0
1647552180000|2022-03-17 21:23:00|202.94|200.74|202.94|200.74|202.94|200.74|202.94|200.74|0
1647552190000|2022-03-17 21:23:10|202.9|200.7|202.9|200.7|202.9|200.7|202.9|200.7|0
1647552200000|2022-03-17 21:23:20|202.87|200.67|202.85|200.65|202.87|200.67|202.85|200.65|0
1647552210000|2022-03-17 21:23:30|202.87|200.67|202.72|200.52|202.9|200.7|202.72|200.52|0
1647552220000|2022-03-17 21:23:40|202.99|200.79|202.99|200.79|203.05|200.85|202.99|200.79|0
1647552260000|2022-03-17 21:24:20|202.94|200.74|202.94|200.74|202.94|200.74|202.94|200.74|0
1647552270000|2022-03-17 21:24:30|202.85|200.65|202.85|200.65|202.85|200.65|202.85|200.65|0
1647552290000|2022-03-17 21:24:50|202.91|200.71|202.91|200.71|202.91|200.71|202.91|200.71|0
1647552310000|2022-03-17 21:25:10|202.87|200.67|202.87|200.67|202.87|200.67|202.87|200.67|0
1647552320000|2022-03-17 21:25:20|202.84|200.64|202.87|200.67|202.87|200.67|202.84|200.64|0
1647552330000|2022-03-17 21:25:30|202.84|200.64|202.84|200.64|202.84|200.64|202.84|200.64|0
1647552360000|2022-03-17 21:26:00|202.91|200.71|202.91|200.71|202.91|200.71|202.91|200.71|0
1647552370000|2022-03-17 21:26:10|203.07|200.87|203.07|200.87|203.07|200.87|203.07|200.87|0
1647552380000|2022-03-17 21:26:20|203.02|200.82|203.04|200.84|203.04|200.84|203.02|200.82|0
1647552420000|2022-03-17 21:27:00|203.02|200.82|202.86|200.66|203.02|200.82|202.86|200.66|0
1647552450000|2022-03-17 21:27:30|202.69|200.49|202.89|200.69|202.89|200.69|202.69|200.49|0
1647552500000|2022-03-17 21:28:20|202.91|200.71|202.91|200.71|202.91|200.71|202.91|200.71|0
1647552550000|2022-03-17 21:29:10|202.89|200.69|202.91|200.71|202.91|200.71|202.89|200.69|0
1647552560000|2022-03-17 21:29:20|202.76|200.56|202.89|200.69|202.89|200.69|202.76|200.56|0
1647552600000|2022-03-17 21:30:00|202.96|200.76|202.89|200.69|202.96|200.76|202.89|200.69|0
1647552610000|2022-03-17 21:30:10|202.96|200.76|202.96|200.76|202.96|200.76|202.96|200.76|0
1647552640000|2022-03-17 21:30:40|203.01|200.81|203.01|200.81|203.01|200.81|203.01|200.81|0
1647552650000|2022-03-17 21:30:50|203.04|200.84|203.04|200.84|203.04|200.84|203.04|200.84|0
1647552660000|2022-03-17 21:31:00|203.06|200.86|203.06|200.86|203.06|200.86|203.06|200.86|0
1647552690000|2022-03-17 21:31:30|203.09|200.89|203.09|200.89|203.09|200.89|203.09|200.89|0
1647552700000|2022-03-17 21:31:40|202.88|200.68|202.88|200.68|202.88|200.68|202.88|200.68|0
1647552710000|2022-03-17 21:31:50|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1647552730000|2022-03-17 21:32:10|202.91|200.71|202.9|200.7|202.91|200.71|202.9|200.7|0
1647552750000|2022-03-17 21:32:30|202.86|200.66|202.86|200.66|202.86|200.66|202.86|200.66|0
1647552780000|2022-03-17 21:33:00|202.9|200.7|202.9|200.7|202.9|200.7|202.9|200.7|0
1647552820000|2022-03-17 21:33:40|202.96|200.76|202.96|200.76|202.96|200.76|202.96|200.76|0
1647552830000|2022-03-17 21:33:50|203.01|200.81|203.29|201.09|203.29|201.09|203.01|200.81|0
1647552840000|2022-03-17 21:34:00|202.98|200.78|202.98|200.78|202.98|200.78|202.98|200.78|0
1647552860000|2022-03-17 21:34:20|203.03|200.83|203.03|200.83|203.03|200.83|203.03|200.83|0
1647552880000|2022-03-17 21:34:40|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1647552910000|2022-03-17 21:35:10|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1647552940000|2022-03-17 21:35:40|203.44|201.24|203.51|201.31|203.51|201.31|203.44|201.24|0
1647552960000|2022-03-17 21:36:00|203.44|201.24|203.44|201.24|203.44|201.24|203.44|201.24|0
1647552970000|2022-03-17 21:36:10|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1647552980000|2022-03-17 21:36:20|203.33|201.13|203.33|201.13|203.33|201.13|203.33|201.13|0
1647553000000|2022-03-17 21:36:40|203|200.8|203|200.8|203|200.8|203|200.8|0
1647553010000|2022-03-17 21:36:50|203.33|201.13|203.33|201.13|203.33|201.13|203.33|201.13|0
1647553020000|2022-03-17 21:37:00|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1647553030000|2022-03-17 21:37:10|203.43|201.23|203.43|201.23|203.43|201.23|203.43|201.23|0
1647553040000|2022-03-17 21:37:20|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1647553060000|2022-03-17 21:37:40|203.43|201.23|203.43|201.23|203.43|201.23|203.43|201.23|0
1647553110000|2022-03-17 21:38:30|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1647553160000|2022-03-17 21:39:20|203.38|201.18|203.38|201.18|203.38|201.18|203.38|201.18|0
1647553170000|2022-03-17 21:39:30|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1647553200000|2022-03-17 21:40:00|203.43|201.23|203.43|201.23|203.43|201.23|203.43|201.23|0
1647553280000|2022-03-17 21:41:20|203.07|200.87|203.07|200.87|203.07|200.87|203.07|200.87|0
1647553340000|2022-03-17 21:42:20|202.89|200.69|202.89|200.69|202.89|200.69|202.89|200.69|0
1647553350000|2022-03-17 21:42:30|203.07|200.87|203.07|200.87|203.07|200.87|203.07|200.87|0
1647553420000|2022-03-17 21:43:40|203.22|201.02|203.1|200.9|203.22|201.02|203.1|200.9|0
1647553440000|2022-03-17 21:44:00|203.17|200.97|203.17|200.97|203.17|200.97|203.17|200.97|0
1647553460000|2022-03-17 21:44:20|203.19|200.99|203.19|200.99|203.19|200.99|203.19|200.99|0
1647553590000|2022-03-17 21:46:30|203.24|201.04|203.24|201.04|203.24|201.04|203.24|201.04|0
1647553640000|2022-03-17 21:47:20|203.27|201.07|203.27|201.07|203.27|201.07|203.27|201.07|0
1647553650000|2022-03-17 21:47:30|203.16|200.96|203.16|200.96|203.16|200.96|203.16|200.96|0
1647553660000|2022-03-17 21:47:40|203.27|201.07|203.27|201.07|203.27|201.07|203.27|201.07|0
1647553690000|2022-03-17 21:48:10|203.24|201.04|203.24|201.04|203.24|201.04|203.24|201.04|0
1647553700000|2022-03-17 21:48:20|203.31|201.11|203.31|201.11|203.31|201.11|203.31|201.11|0
1647553710000|2022-03-17 21:48:30|203.29|201.09|203.29|201.09|203.29|201.09|203.29|201.09|0
1647553720000|2022-03-17 21:48:40|203.31|201.11|203.31|201.11|203.31|201.11|203.31|201.11|0
1647553730000|2022-03-17 21:48:50|203.29|201.09|203.29|201.09|203.29|201.09|203.29|201.09|0
1647553740000|2022-03-17 21:49:00|203.24|201.04|203.24|201.04|203.24|201.04|203.24|201.04|0
1647553750000|2022-03-17 21:49:10|203.22|201.02|203.24|201.04|203.24|201.04|203.22|201.02|0
1647553770000|2022-03-17 21:49:30|203.22|201.02|203.19|200.99|203.22|201.02|203.19|200.99|0
1647553790000|2022-03-17 21:49:50|203.16|200.96|203.16|200.96|203.16|200.96|203.16|200.96|0
1647553820000|2022-03-17 21:50:20|202.83|200.63|202.83|200.63|202.83|200.63|202.83|200.63|0
1647553830000|2022-03-17 21:50:30|203.01|200.81|203.01|200.81|203.01|200.81|203.01|200.81|0
1647553840000|2022-03-17 21:50:40|202.86|200.66|202.86|200.66|202.86|200.66|202.86|200.66|0
1647553850000|2022-03-17 21:50:50|203.03|200.83|203.03|200.83|203.03|200.83|203.03|200.83|0
1647553870000|2022-03-17 21:51:10|202.91|200.71|202.91|200.71|202.91|200.71|202.91|200.71|0
1647553880000|2022-03-17 21:51:20|202.88|200.68|202.88|200.68|202.88|200.68|202.88|200.68|0
1647553930000|2022-03-17 21:52:10|202.91|200.71|202.95|200.75|202.95|200.75|202.91|200.71|0
1647553940000|2022-03-17 21:52:20|202.98|200.78|203.01|200.81|203.01|200.81|202.98|200.78|0
1647553960000|2022-03-17 21:52:40|202.98|200.78|203.06|200.86|203.11|200.91|202.98|200.78|0
1647553970000|2022-03-17 21:52:50|203.01|200.81|202.95|200.75|203.01|200.81|202.95|200.75|0
1647553990000|2022-03-17 21:53:10|202.93|200.73|202.93|200.73|202.95|200.75|202.93|200.73|0
1647554000000|2022-03-17 21:53:20|202.98|200.78|202.98|200.78|202.98|200.78|202.98|200.78|0
1647554080000|2022-03-17 21:54:40|203.01|200.81|203.01|200.81|203.01|200.81|203.01|200.81|0
1647554090000|2022-03-17 21:54:50|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1647554100000|2022-03-17 21:55:00|203.01|200.81|203.01|200.81|203.01|200.81|203.01|200.81|0
1647554120000|2022-03-17 21:55:20|202.95|200.75|203.03|200.83|203.03|200.83|202.95|200.75|0
1647554130000|2022-03-17 21:55:30|203.08|200.88|203.08|200.88|203.08|200.88|203.08|200.88|0
1647554140000|2022-03-17 21:55:40|203.03|200.83|203.03|200.83|203.03|200.83|203.03|200.83|0
1647554150000|2022-03-17 21:55:50|203.23|201.03|203.23|201.03|203.23|201.03|203.23|201.03|0
1647554160000|2022-03-17 21:56:00|203.15|200.95|203.15|200.95|203.15|200.95|203.15|200.95|0
1647554170000|2022-03-17 21:56:10|203.23|201.03|203.15|200.95|203.23|201.03|203.15|200.95|0
1647554200000|2022-03-17 21:56:40|203.23|201.03|203.23|201.03|203.23|201.03|203.23|201.03|0
1647554210000|2022-03-17 21:56:50|203.1|200.9|203.23|201.03|203.23|201.03|203.1|200.9|0
1647554230000|2022-03-17 21:57:10|203.25|201.05|203.25|201.05|203.25|201.05|203.25|201.05|0
1647554270000|2022-03-17 21:57:50|203.23|201.03|203.23|201.03|203.23|201.03|203.23|201.03|0
1647554280000|2022-03-17 21:58:00|203.13|200.93|203.13|200.93|203.13|200.93|203.13|200.93|0
1647554320000|2022-03-17 21:58:40|203.08|200.88|203.08|200.88|203.08|200.88|203.08|200.88|0
1647554330000|2022-03-17 21:58:50|203.1|200.9|203.1|200.9|203.1|200.9|203.1|200.9|0
1647554350000|2022-03-17 21:59:10|203.08|200.88|203.08|200.88|203.08|200.88|203.08|200.88|0
1647554360000|2022-03-17 21:59:20|203.1|200.9|203.13|200.93|203.13|200.93|203.08|200.88|0
1647554370000|2022-03-17 21:59:30|203.28|201.08|203.28|201.08|203.28|201.08|203.28|201.08|0
1647554380000|2022-03-17 21:59:40|203.08|200.88|203.28|201.08|203.28|201.08|203.08|200.88|0
1647554390000|2022-03-17 21:59:50|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1647554400000|2022-03-17 22:00:00|203.7|201.5|202.31|200.11|203.7|201.5|202.31|200.11|0
1647554410000|2022-03-17 22:00:10|203.1|200.9|203.53|201.33|203.53|201.33|203.01|200.81|0
1647554420000|2022-03-17 22:00:20|203.01|200.81|203.1|200.9|203.1|200.9|203.01|200.81|0
1647554430000|2022-03-17 22:00:30|202.92|200.72|202.49|200.29|202.92|200.72|202.49|200.29|0
1647554440000|2022-03-17 22:00:40|202.75|200.55|203.79|201.59|203.97|201.77|202.75|200.55|0
1647554450000|2022-03-17 22:00:50|203.7|201.5|203.79|201.59|203.88|201.68|203.7|201.5|0
1647554460000|2022-03-17 22:01:00|203.7|201.5|203.44|201.24|203.7|201.5|203.44|201.24|0
1647554470000|2022-03-17 22:01:10|203.62|201.42|203.35|201.15|203.62|201.42|203.35|201.15|0
1647554480000|2022-03-17 22:01:20|203.18|200.98|203.35|201.15|203.53|201.33|203.18|200.98|0
1647554490000|2022-03-17 22:01:30|203.62|201.42|203.62|201.42|203.62|201.42|203.53|201.33|0
1647554500000|2022-03-17 22:01:40|203.44|201.24|203.7|201.5|203.7|201.5|203.44|201.24|0
1647554510000|2022-03-17 22:01:50|203.88|201.68|203.79|201.59|203.88|201.68|203.79|201.59|0
1647554520000|2022-03-17 22:02:00|203.7|201.5|203.7|201.5|203.7|201.5|203.62|201.42|0
1647554530000|2022-03-17 22:02:10|203.62|201.42|203.62|201.42|203.7|201.5|203.62|201.42|0
1647554540000|2022-03-17 22:02:20|203.7|201.5|203.18|200.98|203.79|201.59|203.18|200.98|0
1647554550000|2022-03-17 22:02:30|203.27|201.07|202.48|200.28|203.27|201.07|202.48|200.28|0
1647554560000|2022-03-17 22:02:40|202.92|200.72|203.18|200.98|203.53|201.33|202.92|200.72|0
1647554570000|2022-03-17 22:02:50|203.79|201.59|204.05|201.85|204.05|201.85|203.79|201.59|0
1647554580000|2022-03-17 22:03:00|203.96|201.76|204.14|201.94|204.14|201.94|203.96|201.76|0
1647554590000|2022-03-17 22:03:10|203.96|201.76|204.75|202.55|204.75|202.55|203.96|201.76|0
1647554600000|2022-03-17 22:03:20|204.66|202.46|204.66|202.46|204.66|202.46|204.66|202.46|0
1647554610000|2022-03-17 22:03:30|204.05|201.85|204.31|202.11|204.31|202.11|204.05|201.85|0
1647554620000|2022-03-17 22:03:40|204.22|202.02|204.4|202.2|204.4|202.2|204.22|202.02|0
1647554630000|2022-03-17 22:03:50|205.53|203.33|205.53|203.33|205.71|203.51|205.53|203.33|0
1647554640000|2022-03-17 22:04:00|205.79|203.59|205.88|203.68|206.06|203.86|205.79|203.59|0
1647554650000|2022-03-17 22:04:10|205.53|203.33|205.53|203.33|205.62|203.42|205.53|203.33|0
1647554660000|2022-03-17 22:04:20|205.44|203.24|205.53|203.33|205.53|203.33|205.44|203.24|0
1647554670000|2022-03-17 22:04:30|205.01|202.81|204.83|202.63|205.01|202.81|204.83|202.63|0
1647554680000|2022-03-17 22:04:40|204.66|202.46|204.39|202.19|204.66|202.46|204.39|202.19|0
1647554690000|2022-03-17 22:04:50|204.31|202.11|204.31|202.11|204.31|202.11|204.31|202.11|0
1647554700000|2022-03-17 22:05:00|204.57|202.37|204.48|202.28|204.57|202.37|204.48|202.28|0
1647554710000|2022-03-17 22:05:10|204.31|202.11|204.48|202.28|204.48|202.28|204.31|202.11|0
1647554720000|2022-03-17 22:05:20|204.39|202.19|204.39|202.19|204.39|202.19|204.39|202.19|0
1647554730000|2022-03-17 22:05:30|204.31|202.11|204.31|202.11|204.31|202.11|204.31|202.11|0
1647554740000|2022-03-17 22:05:40|204.48|202.28|204.39|202.19|204.48|202.28|204.31|202.11|0
1647554750000|2022-03-17 22:05:50|203|200.8|202.65|200.45|203|200.8|202.65|200.45|0
1647554760000|2022-03-17 22:06:00|202.57|200.37|202.65|200.45|202.65|200.45|202.57|200.37|0
1647554770000|2022-03-17 22:06:10|202.74|200.54|201.87|199.67|202.74|200.54|201.87|199.67|0
1647554780000|2022-03-17 22:06:20|201.78|199.58|201.7|199.5|201.87|199.67|201.7|199.5|0
1647554790000|2022-03-17 22:06:30|201.35|199.15|201.87|199.67|201.87|199.67|201.35|199.15|0
1647554800000|2022-03-17 22:06:40|202.05|199.85|202.13|199.93|202.13|199.93|201.87|199.67|0
1647554810000|2022-03-17 22:06:50|202.39|200.19|202.3|200.1|202.39|200.19|202.3|200.1|0
1647554820000|2022-03-17 22:07:00|202.39|200.19|202.74|200.54|202.74|200.54|202.39|200.19|0
1647554830000|2022-03-17 22:07:10|202.48|200.28|202.65|200.45|202.65|200.45|202.48|200.28|0
1647554840000|2022-03-17 22:07:20|202.57|200.37|202.57|200.37|202.57|200.37|202.57|200.37|0
1647554850000|2022-03-17 22:07:30|202.65|200.45|202.65|200.45|202.65|200.45|202.65|200.45|0
1647554860000|2022-03-17 22:07:40|202.57|200.37|202.74|200.54|202.74|200.54|202.57|200.37|0
1647554870000|2022-03-17 22:07:50|202.91|200.71|203.34|201.14|203.34|201.14|202.91|200.71|0
1647554880000|2022-03-17 22:08:00|203.44|201.24|203.43|201.23|203.44|201.24|203.43|201.23|0
1647554890000|2022-03-17 22:08:10|203.34|201.14|203.17|200.97|203.34|201.14|203.09|200.89|0
1647554900000|2022-03-17 22:08:20|203.34|201.14|203.17|200.97|203.34|201.14|203.17|200.97|0
1647554910000|2022-03-17 22:08:30|203.34|201.14|203.34|201.14|203.34|201.14|203.34|201.14|0
1647554920000|2022-03-17 22:08:40|203.43|201.23|203.34|201.14|203.43|201.23|203.34|201.14|0
1647554930000|2022-03-17 22:08:50|203.43|201.23|203.34|201.14|203.43|201.23|203.34|201.14|0
1647554940000|2022-03-17 22:09:00|203.17|200.97|203.17|200.97|203.17|200.97|203.17|200.97|0
1647554950000|2022-03-17 22:09:10|203.09|200.89|203|200.8|203.09|200.89|203|200.8|0
1647554960000|2022-03-17 22:09:20|202.82|200.62|202.91|200.71|202.91|200.71|202.82|200.62|0
1647554970000|2022-03-17 22:09:30|202.82|200.62|203.17|200.97|203.17|200.97|202.82|200.62|0
1647554980000|2022-03-17 22:09:40|203.08|200.88|202.99|200.79|203.08|200.88|202.99|200.79|0
1647554990000|2022-03-17 22:09:50|203.17|200.97|203.17|200.97|203.17|200.97|203.17|200.97|0
1647555000000|2022-03-17 22:10:00|202.99|200.79|203.08|200.88|203.08|200.88|202.99|200.79|0
1647555010000|2022-03-17 22:10:10|202.99|200.79|202.99|200.79|202.99|200.79|202.99|200.79|0
1647555020000|2022-03-17 22:10:20|203.34|201.14|203.34|201.14|203.34|201.14|203.26|201.06|0
1647555030000|2022-03-17 22:10:30|203.43|201.23|203.43|201.23|203.43|201.23|203.43|201.23|0
1647555040000|2022-03-17 22:10:40|203.34|201.14|203.52|201.32|203.52|201.32|203.34|201.14|0
1647555050000|2022-03-17 22:10:50|203.51|201.31|203.51|201.31|203.69|201.49|203.51|201.31|0
1647555070000|2022-03-17 22:11:10|203.69|201.49|203.69|201.49|203.69|201.49|203.69|201.49|0
1647555080000|2022-03-17 22:11:20|203.51|201.31|203.78|201.58|203.78|201.58|203.51|201.31|0
1647555090000|2022-03-17 22:11:30|203.69|201.49|203.69|201.49|203.69|201.49|203.69|201.49|0
1647555100000|2022-03-17 22:11:40|203.95|201.75|204.04|201.84|204.04|201.84|203.95|201.75|0
1647555110000|2022-03-17 22:11:50|203.78|201.58|203.69|201.49|204.48|202.28|203.69|201.49|0
1647555120000|2022-03-17 22:12:00|203.6|201.4|203.6|201.4|203.6|201.4|203.51|201.31|0
1647555130000|2022-03-17 22:12:10|203.51|201.31|203.34|201.14|203.51|201.31|203.26|201.06|0
1647555140000|2022-03-17 22:12:20|203.26|201.06|203.26|201.06|203.51|201.31|203.26|201.06|0
1647555150000|2022-03-17 22:12:30|203.08|200.88|203.34|201.14|203.34|201.14|203.08|200.88|0
1647555160000|2022-03-17 22:12:40|203.16|200.96|203.16|200.96|203.16|200.96|203.16|200.96|0
1647555170000|2022-03-17 22:12:50|203.34|201.14|203.34|201.14|203.34|201.14|203.34|201.14|0
1647555180000|2022-03-17 22:13:00|203.51|201.31|203.08|200.88|203.51|201.31|203.08|200.88|0
1647555190000|2022-03-17 22:13:10|202.99|200.79|203.16|200.96|203.16|200.96|202.99|200.79|0
1647555200000|2022-03-17 22:13:20|203.08|200.88|203.43|201.23|203.43|201.23|203.08|200.88|0
1647555210000|2022-03-17 22:13:30|203.16|200.96|202.12|199.92|203.16|200.96|202.12|199.92|0
1647555220000|2022-03-17 22:13:40|202.21|200.01|201.52|199.32|202.21|200.01|201.52|199.32|0
1647555230000|2022-03-17 22:13:50|201|198.8|201.34|199.14|201.34|199.14|200.65|198.45|0
1647555240000|2022-03-17 22:14:00|201.52|199.32|201.25|199.05|201.52|199.32|201.25|199.05|0
1647555250000|2022-03-17 22:14:10|201.08|198.88|201.17|198.97|201.17|198.97|201.08|198.88|0
1647555260000|2022-03-17 22:14:20|201.08|198.88|201|198.8|201.08|198.88|200.91|198.71|0
1647555270000|2022-03-17 22:14:30|200.82|198.62|200.56|198.36|200.82|198.62|200.56|198.36|0
1647555280000|2022-03-17 22:14:40|200.48|198.28|200.48|198.28|200.65|198.45|200.48|198.28|0
1647555290000|2022-03-17 22:14:50|200.39|198.19|200.48|198.28|200.48|198.28|200.39|198.19|0
1647555300000|2022-03-17 22:15:00|200.65|198.45|200.65|198.45|200.65|198.45|200.65|198.45|0
1647555310000|2022-03-17 22:15:10|201|198.8|200.91|198.71|201|198.8|200.82|198.62|0
1647555320000|2022-03-17 22:15:20|201|198.8|200.91|198.71|201.08|198.88|200.91|198.71|0
1647555330000|2022-03-17 22:15:30|201|198.8|201.25|199.05|201.25|199.05|201|198.8|0
1647555340000|2022-03-17 22:15:40|201.34|199.14|201.42|199.22|201.42|199.22|201.34|199.14|0
1647555350000|2022-03-17 22:15:50|201|198.8|200.99|198.79|201|198.8|200.99|198.79|0
1647555360000|2022-03-17 22:16:00|201.08|198.88|200.99|198.79|201.17|198.97|200.99|198.79|0
1647555370000|2022-03-17 22:16:10|200.82|198.62|200.65|198.45|200.82|198.62|200.65|198.45|0
1647555380000|2022-03-17 22:16:20|200.73|198.53|200.56|198.36|200.82|198.62|200.56|198.36|0
1647555410000|2022-03-17 22:16:50|200.48|198.28|200.39|198.19|200.56|198.36|200.39|198.19|0
1647555420000|2022-03-17 22:17:00|200.56|198.36|200.65|198.45|200.65|198.45|200.47|198.27|0
1647555430000|2022-03-17 22:17:10|200.56|198.36|200.73|198.53|200.73|198.53|200.56|198.36|0
1647555440000|2022-03-17 22:17:20|200.56|198.36|200.3|198.1|200.56|198.36|200.3|198.1|0
1647555450000|2022-03-17 22:17:30|200.21|198.01|199.96|197.76|200.21|198.01|199.96|197.76|0
1647555460000|2022-03-17 22:17:40|199.78|197.58|199.78|197.58|199.78|197.58|199.69|197.49|0
1647555470000|2022-03-17 22:17:50|199.87|197.67|200.13|197.93|200.13|197.93|199.87|197.67|0
1647555480000|2022-03-17 22:18:00|199.96|197.76|199.96|197.76|199.96|197.76|199.96|197.76|0
1647555490000|2022-03-17 22:18:10|199.87|197.67|199.78|197.58|199.87|197.67|199.78|197.58|0
1647555500000|2022-03-17 22:18:20|199.61|197.41|198.92|196.72|199.61|197.41|198.92|196.72|0
1647555510000|2022-03-17 22:18:30|199.26|197.06|198.92|196.72|199.26|197.06|198.92|196.72|0
1647555520000|2022-03-17 22:18:40|199.09|196.89|198.92|196.72|199.09|196.89|198.83|196.63|0
1647555530000|2022-03-17 22:18:50|198.83|196.63|199.09|196.89|199.09|196.89|198.83|196.63|0
1647555540000|2022-03-17 22:19:00|199.26|197.06|199.09|196.89|199.26|197.06|199.09|196.89|0
1647555550000|2022-03-17 22:19:10|199.26|197.06|199.09|196.89|199.26|197.06|199.09|196.89|0
1647555560000|2022-03-17 22:19:20|199.26|197.06|199.26|197.06|199.26|197.06|199.26|197.06|0
1647555570000|2022-03-17 22:19:30|199.44|197.24|199.09|196.89|199.44|197.24|199.09|196.89|0
1647555600000|2022-03-17 22:20:00|199.26|197.06|199.09|196.89|199.26|197.06|198.75|196.55|0
1647555610000|2022-03-17 22:20:10|198.92|196.72|199.61|197.41|200.3|198.1|198.92|196.72|0
1647555620000|2022-03-17 22:20:20|199.35|197.15|199.26|197.06|199.35|197.15|199.26|197.06|0
1647555630000|2022-03-17 22:20:30|199.34|197.14|199.26|197.06|199.34|197.14|199.26|197.06|0
1647555640000|2022-03-17 22:20:40|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1647555650000|2022-03-17 22:20:50|199|196.8|199.09|196.89|199.09|196.89|199|196.8|0
1647555660000|2022-03-17 22:21:00|198.92|196.72|199.09|196.89|199.09|196.89|198.92|196.72|0
1647555670000|2022-03-17 22:21:10|198.92|196.72|198.92|196.72|198.92|196.72|198.83|196.63|0
1647555680000|2022-03-17 22:21:20|198.74|196.54|198.57|196.37|198.74|196.54|198.57|196.37|0
1647555700000|2022-03-17 22:21:40|198.48|196.28|198.57|196.37|198.57|196.37|198.48|196.28|0
1647555720000|2022-03-17 22:22:00|198.74|196.54|199.09|196.89|199.09|196.89|198.74|196.54|0
1647555740000|2022-03-17 22:22:20|199.26|197.06|199.09|196.89|199.26|197.06|199.09|196.89|0
1647555750000|2022-03-17 22:22:30|199.26|197.06|199.34|197.14|199.43|197.23|199.26|197.06|0
1647555760000|2022-03-17 22:22:40|199.43|197.23|199.95|197.75|199.95|197.75|199.43|197.23|0
1647555770000|2022-03-17 22:22:50|200.12|197.92|200.12|197.92|200.2|198|200.12|197.92|0
1647555780000|2022-03-17 22:23:00|199.95|197.75|199.78|197.58|199.95|197.75|199.78|197.58|0
1647555790000|2022-03-17 22:23:10|199.86|197.66|199.78|197.58|199.86|197.66|199.78|197.58|0
1647555800000|2022-03-17 22:23:20|199.95|197.75|199.95|197.75|199.95|197.75|199.95|197.75|0
1647555810000|2022-03-17 22:23:30|199.86|197.66|199.86|197.66|199.86|197.66|199.86|197.66|0
1647555820000|2022-03-17 22:23:40|200.03|197.83|199.78|197.58|200.12|197.92|199.78|197.58|0
1647555830000|2022-03-17 22:23:50|199.77|197.57|199.95|197.75|199.95|197.75|199.77|197.57|0
1647555840000|2022-03-17 22:24:00|199.77|197.57|199.77|197.57|199.77|197.57|199.77|197.57|0
1647555850000|2022-03-17 22:24:10|199.95|197.75|200.29|198.09|200.29|198.09|199.95|197.75|0
1647555860000|2022-03-17 22:24:20|199.95|197.75|200.12|197.92|200.12|197.92|199.95|197.75|0
1647555870000|2022-03-17 22:24:30|200.2|198|200.2|198|200.2|198|200.2|198|0
1647555880000|2022-03-17 22:24:40|200.12|197.92|200.29|198.09|200.29|198.09|200.12|197.92|0
1647555890000|2022-03-17 22:24:50|200.2|198|200.29|198.09|200.29|198.09|200.12|197.92|0
1647555900000|2022-03-17 22:25:00|200.46|198.26|200.29|198.09|200.46|198.26|200.29|198.09|0
1647555920000|2022-03-17 22:25:20|200.2|198|200.29|198.09|200.29|198.09|200.2|198|0
1647555930000|2022-03-17 22:25:30|200.2|198|200.29|198.09|200.29|198.09|200.2|198|0
1647555940000|2022-03-17 22:25:40|200.2|198|200.29|198.09|200.29|198.09|200.2|198|0
1647555950000|2022-03-17 22:25:50|200.2|198|200.2|198|200.2|198|200.2|198|0
1647555960000|2022-03-17 22:26:00|200.29|198.09|200.2|198|200.29|198.09|200.2|198|0
1647555970000|2022-03-17 22:26:10|200.29|198.09|200.29|198.09|200.29|198.09|200.29|198.09|0
1647555980000|2022-03-17 22:26:20|200.46|198.26|200.46|198.26|200.46|198.26|200.46|198.26|0
1647555990000|2022-03-17 22:26:30|200.37|198.17|200.46|198.26|200.46|198.26|200.37|198.17|0
1647556000000|2022-03-17 22:26:40|200.37|198.17|200.29|198.09|200.37|198.17|200.2|198|0
1647556020000|2022-03-17 22:27:00|200.37|198.17|200.37|198.17|200.37|198.17|200.37|198.17|0
1647556030000|2022-03-17 22:27:10|200.29|198.09|200.2|198|200.29|198.09|200.2|198|0
1647556040000|2022-03-17 22:27:20|200.29|198.09|200.29|198.09|200.29|198.09|200.29|198.09|0
1647556060000|2022-03-17 22:27:40|200.2|198|200.2|198|200.2|198|200.2|198|0
1647556070000|2022-03-17 22:27:50|200.29|198.09|200.29|198.09|200.29|198.09|200.29|198.09|0
1647556080000|2022-03-17 22:28:00|200.37|198.17|200.37|198.17|200.37|198.17|200.37|198.17|0
1647556090000|2022-03-17 22:28:10|200.46|198.26|200.46|198.26|200.46|198.26|200.46|198.26|0
1647556100000|2022-03-17 22:28:20|200.37|198.17|200.11|197.91|200.37|198.17|200.11|197.91|0
1647556120000|2022-03-17 22:28:40|200.02|197.82|200.02|197.82|200.02|197.82|200.02|197.82|0
1647556130000|2022-03-17 22:28:50|200.11|197.91|200.02|197.82|200.11|197.91|200.02|197.82|0
1647556140000|2022-03-17 22:29:00|200.29|198.09|200.29|198.09|200.29|198.09|200.29|198.09|0
1647556150000|2022-03-17 22:29:10|200.37|198.17|200.29|198.09|200.37|198.17|200.29|198.09|0
1647556160000|2022-03-17 22:29:20|200.2|198|200.29|198.09|200.46|198.26|200.2|198|0
1647556180000|2022-03-17 22:29:40|200.46|198.26|200.37|198.17|200.46|198.26|200.37|198.17|0
1647556190000|2022-03-17 22:29:50|200.2|198|200.28|198.08|200.28|198.08|200.2|198|0
1647556200000|2022-03-17 22:30:00|200.19|197.99|200.28|198.08|200.28|198.08|200.19|197.99|0
1647556220000|2022-03-17 22:30:20|200.37|198.17|200.37|198.17|200.37|198.17|200.28|198.08|0
1647556230000|2022-03-17 22:30:30|200.28|198.08|200.46|198.26|200.46|198.26|200.28|198.08|0
1647556240000|2022-03-17 22:30:40|200.37|198.17|200.37|198.17|200.37|198.17|200.28|198.08|0
1647556250000|2022-03-17 22:30:50|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1647556260000|2022-03-17 22:31:00|200.37|198.17|200.37|198.17|200.37|198.17|200.37|198.17|0
1647556270000|2022-03-17 22:31:10|200.46|198.26|200.46|198.26|200.46|198.26|200.46|198.26|0
1647556280000|2022-03-17 22:31:20|200.37|198.17|200.11|197.91|200.37|198.17|200.11|197.91|0
1647556290000|2022-03-17 22:31:30|199.94|197.74|199.94|197.74|199.94|197.74|199.94|197.74|0
1647556300000|2022-03-17 22:31:40|200.11|197.91|200.11|197.91|200.11|197.91|199.94|197.74|0
1647556310000|2022-03-17 22:31:50|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1647556320000|2022-03-17 22:32:00|200.45|198.25|200.28|198.08|200.45|198.25|200.19|197.99|0
1647556330000|2022-03-17 22:32:10|200.36|198.16|200.36|198.16|200.36|198.16|200.36|198.16|0
1647556350000|2022-03-17 22:32:30|200.45|198.25|200.36|198.16|200.45|198.25|200.36|198.16|0
1647556360000|2022-03-17 22:32:40|200.19|197.99|200.11|197.91|200.19|197.99|200.11|197.91|0
1647556370000|2022-03-17 22:32:50|200.28|198.08|200.19|197.99|200.28|198.08|200.19|197.99|0
1647556380000|2022-03-17 22:33:00|200.45|198.25|200.45|198.25|200.45|198.25|200.36|198.16|0
1647556390000|2022-03-17 22:33:10|200.36|198.16|200.19|197.99|200.36|198.16|200.11|197.91|0
1647556400000|2022-03-17 22:33:20|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1647556410000|2022-03-17 22:33:30|200.11|197.91|200.28|198.08|200.28|198.08|200.11|197.91|0
1647556420000|2022-03-17 22:33:40|200.36|198.16|200.19|197.99|200.36|198.16|200.19|197.99|0
1647556430000|2022-03-17 22:33:50|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1647556440000|2022-03-17 22:34:00|200.36|198.16|200.11|197.91|200.36|198.16|200.11|197.91|0
1647556450000|2022-03-17 22:34:10|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1647556460000|2022-03-17 22:34:20|200.45|198.25|200.36|198.16|200.45|198.25|200.36|198.16|0
1647556470000|2022-03-17 22:34:30|200.45|198.25|200.36|198.16|200.45|198.25|200.36|198.16|0
1647556480000|2022-03-17 22:34:40|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1647556490000|2022-03-17 22:34:50|200.11|197.91|199.93|197.73|200.11|197.91|199.93|197.73|0
1647556510000|2022-03-17 22:35:10|200.02|197.82|200.02|197.82|200.11|197.91|200.02|197.82|0
1647556520000|2022-03-17 22:35:20|200.1|197.9|200.28|198.08|200.28|198.08|200.1|197.9|0
1647556540000|2022-03-17 22:35:40|200.1|197.9|199.93|197.73|200.1|197.9|199.93|197.73|0
1647556550000|2022-03-17 22:35:50|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1647556570000|2022-03-17 22:36:10|200.45|198.25|200.36|198.16|200.45|198.25|200.36|198.16|0
1647556580000|2022-03-17 22:36:20|200.45|198.25|200.62|198.42|200.62|198.42|200.45|198.25|0
1647556590000|2022-03-17 22:36:30|200.79|198.59|200.97|198.77|200.97|198.77|200.79|198.59|0
1647556600000|2022-03-17 22:36:40|200.88|198.68|200.97|198.77|200.97|198.77|200.88|198.68|0
1647556610000|2022-03-17 22:36:50|200.79|198.59|200.62|198.42|200.79|198.59|200.62|198.42|0
1647556620000|2022-03-17 22:37:00|200.45|198.25|200.28|198.08|200.45|198.25|200.28|198.08|0
1647556640000|2022-03-17 22:37:20|200.27|198.07|200.1|197.9|200.27|198.07|200.1|197.9|0
1647556660000|2022-03-17 22:37:40|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1647556670000|2022-03-17 22:37:50|200.36|198.16|200.36|198.16|200.36|198.16|200.36|198.16|0
1647556680000|2022-03-17 22:38:00|200.45|198.25|200.27|198.07|200.45|198.25|200.27|198.07|0
1647556720000|2022-03-17 22:38:40|200.1|197.9|200.27|198.07|200.27|198.07|200.1|197.9|0
1647556730000|2022-03-17 22:38:50|200.1|197.9|200.27|198.07|200.27|198.07|200.1|197.9|0
1647556740000|2022-03-17 22:39:00|200.36|198.16|200.27|198.07|200.36|198.16|200.27|198.07|0
1647556750000|2022-03-17 22:39:10|200.18|197.98|200.18|197.98|200.18|197.98|200.18|197.98|0
1647556760000|2022-03-17 22:39:20|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1647556770000|2022-03-17 22:39:30|200.18|197.98|200.35|198.15|200.35|198.15|200.18|197.98|0
1647556780000|2022-03-17 22:39:40|200.18|197.98|199.93|197.73|200.18|197.98|199.93|197.73|0
1647556800000|2022-03-17 22:40:00|200.01|197.81|200.01|197.81|200.01|197.81|200.01|197.81|0
1647556820000|2022-03-17 22:40:20|200.1|197.9|199.75|197.55|200.1|197.9|199.75|197.55|0
1647556830000|2022-03-17 22:40:30|199.66|197.46|199.66|197.46|199.66|197.46|199.66|197.46|0
1647556840000|2022-03-17 22:40:40|199.58|197.38|199.41|197.21|199.58|197.38|199.41|197.21|0
1647556870000|2022-03-17 22:41:10|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1647556880000|2022-03-17 22:41:20|199.75|197.55|199.58|197.38|199.75|197.55|199.58|197.38|0
1647556910000|2022-03-17 22:41:50|199.75|197.55|200.1|197.9|200.1|197.9|199.75|197.55|0
1647556920000|2022-03-17 22:42:00|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1647556940000|2022-03-17 22:42:20|200.61|198.41|200.61|198.41|200.61|198.41|200.61|198.41|0
1647556950000|2022-03-17 22:42:30|200.44|198.24|200.1|197.9|200.44|198.24|200.1|197.9|0
1647556960000|2022-03-17 22:42:40|200.27|198.07|200.44|198.24|200.44|198.24|200.27|198.07|0
1647556970000|2022-03-17 22:42:50|199.92|197.72|199.4|197.2|199.92|197.72|199.4|197.2|0
1647556980000|2022-03-17 22:43:00|199.23|197.03|199.23|197.03|199.23|197.03|199.23|197.03|0
1647557000000|2022-03-17 22:43:20|199.06|196.86|199.06|196.86|199.06|196.86|198.89|196.69|0
1647557010000|2022-03-17 22:43:30|198.97|196.77|198.89|196.69|198.97|196.77|198.89|196.69|0
1647557020000|2022-03-17 22:43:40|198.97|196.77|198.97|196.77|198.97|196.77|198.97|196.77|0
1647557030000|2022-03-17 22:43:50|199.23|197.03|199.23|197.03|199.23|197.03|199.06|196.86|0
1647557040000|2022-03-17 22:44:00|199.06|196.86|198.89|196.69|199.06|196.86|198.89|196.69|0
1647557050000|2022-03-17 22:44:10|198.71|196.51|198.71|196.51|198.71|196.51|198.71|196.51|0
1647557060000|2022-03-17 22:44:20|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1647557070000|2022-03-17 22:44:30|199.14|196.94|199.23|197.03|199.23|197.03|199.06|196.86|0
1647557090000|2022-03-17 22:44:50|199.4|197.2|199.4|197.2|199.4|197.2|199.4|197.2|0
1647557100000|2022-03-17 22:45:00|199.31|197.11|199.06|196.86|199.31|197.11|199.06|196.86|0
1647557110000|2022-03-17 22:45:10|198.88|196.68|198.8|196.6|198.88|196.68|198.8|196.6|0
1647557120000|2022-03-17 22:45:20|198.71|196.51|198.71|196.51|198.71|196.51|198.71|196.51|0
1647557150000|2022-03-17 22:45:50|198.54|196.34|198.54|196.34|198.54|196.34|198.54|196.34|0
1647557160000|2022-03-17 22:46:00|198.37|196.17|198.37|196.17|198.37|196.17|198.37|196.17|0
1647557170000|2022-03-17 22:46:10|198.45|196.25|198.45|196.25|198.45|196.25|198.45|196.25|0
1647557180000|2022-03-17 22:46:20|198.71|196.51|199.4|197.2|199.4|197.2|198.71|196.51|0
1647557190000|2022-03-17 22:46:30|199.57|197.37|199.23|197.03|199.57|197.37|199.23|197.03|0
1647557220000|2022-03-17 22:47:00|199.14|196.94|199.23|197.03|199.23|197.03|199.14|196.94|0
1647557230000|2022-03-17 22:47:10|199.05|196.85|199.14|196.94|199.14|196.94|199.05|196.85|0
1647557240000|2022-03-17 22:47:20|199.23|197.03|199.23|197.03|199.23|197.03|199.23|197.03|0
1647557250000|2022-03-17 22:47:30|199.14|196.94|199.4|197.2|199.4|197.2|199.05|196.85|0
1647557260000|2022-03-17 22:47:40|199.23|197.03|199.23|197.03|199.23|197.03|199.23|197.03|0
1647557280000|2022-03-17 22:48:00|198.71|196.51|198.71|196.51|198.71|196.51|198.71|196.51|0
1647557300000|2022-03-17 22:48:20|198.88|196.68|199.22|197.02|199.22|197.02|198.88|196.68|0
1647557310000|2022-03-17 22:48:30|199.05|196.85|199.05|196.85|199.05|196.85|198.96|196.76|0
1647557320000|2022-03-17 22:48:40|199.13|196.93|199.22|197.02|199.22|197.02|199.13|196.93|0
1647557330000|2022-03-17 22:48:50|199.13|196.93|199.22|197.02|199.22|197.02|199.13|196.93|0
1647557340000|2022-03-17 22:49:00|199.13|196.93|198.88|196.68|199.13|196.93|198.88|196.68|0
1647557350000|2022-03-17 22:49:10|198.96|196.76|198.96|196.76|198.96|196.76|198.96|196.76|0
1647557360000|2022-03-17 22:49:20|198.88|196.68|198.88|196.68|198.88|196.68|198.88|196.68|0
1647557370000|2022-03-17 22:49:30|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1647557380000|2022-03-17 22:49:40|199.05|196.85|199.13|196.93|199.13|196.93|199.05|196.85|0
1647557390000|2022-03-17 22:49:50|199.05|196.85|199.05|196.85|199.05|196.85|199.05|196.85|0
1647557400000|2022-03-17 22:50:00|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1647557410000|2022-03-17 22:50:10|199.22|197.02|199.22|197.02|199.22|197.02|199.22|197.02|0
1647557420000|2022-03-17 22:50:20|199.13|196.93|199.22|197.02|199.22|197.02|199.13|196.93|0
1647557430000|2022-03-17 22:50:30|199.3|197.1|199.22|197.02|199.39|197.19|199.22|197.02|0
1647557440000|2022-03-17 22:50:40|198.88|196.68|198.88|196.68|198.88|196.68|198.88|196.68|0
1647557450000|2022-03-17 22:50:50|199.22|197.02|199.22|197.02|199.22|197.02|199.22|197.02|0
1647557460000|2022-03-17 22:51:00|199.05|196.85|199.05|196.85|199.05|196.85|199.05|196.85|0
1647557470000|2022-03-17 22:51:10|199.22|197.02|199.22|197.02|199.22|197.02|199.22|197.02|0
1647557480000|2022-03-17 22:51:20|198.88|196.68|198.79|196.59|198.88|196.68|198.79|196.59|0
1647557490000|2022-03-17 22:51:30|198.7|196.5|198.19|195.99|198.7|196.5|198.19|195.99|0
1647557500000|2022-03-17 22:51:40|198.36|196.16|198.36|196.16|198.36|196.16|198.36|196.16|0
1647557510000|2022-03-17 22:51:50|198.44|196.24|198.53|196.33|198.53|196.33|198.44|196.24|0
1647557520000|2022-03-17 22:52:00|198.36|196.16|198.44|196.24|198.44|196.24|198.36|196.16|0
1647557530000|2022-03-17 22:52:10|198.53|196.33|198.53|196.33|198.53|196.33|198.53|196.33|0
1647557540000|2022-03-17 22:52:20|198.7|196.5|198.7|196.5|198.79|196.59|198.7|196.5|0
1647557550000|2022-03-17 22:52:30|198.96|196.76|198.87|196.67|198.96|196.76|198.87|196.67|0
1647557560000|2022-03-17 22:52:40|198.7|196.5|198.53|196.33|198.7|196.5|198.53|196.33|0
1647557570000|2022-03-17 22:52:50|198.61|196.41|198.61|196.41|198.61|196.41|198.61|196.41|0
1647557580000|2022-03-17 22:53:00|198.53|196.33|198.87|196.67|198.87|196.67|198.53|196.33|0
1647557590000|2022-03-17 22:53:10|198.78|196.58|198.7|196.5|198.78|196.58|198.7|196.5|0
1647557600000|2022-03-17 22:53:20|198.61|196.41|198.61|196.41|198.7|196.5|198.61|196.41|0
1647557610000|2022-03-17 22:53:30|198.53|196.33|198.61|196.41|198.61|196.41|198.53|196.33|0
1647557630000|2022-03-17 22:53:50|198.53|196.33|198.7|196.5|198.7|196.5|198.53|196.33|0
1647557640000|2022-03-17 22:54:00|198.87|196.67|198.96|196.76|198.96|196.76|198.87|196.67|0
1647557650000|2022-03-17 22:54:10|198.78|196.58|198.7|196.5|198.78|196.58|198.7|196.5|0
1647557660000|2022-03-17 22:54:20|199.04|196.84|199.04|196.84|199.04|196.84|199.04|196.84|0
1647557680000|2022-03-17 22:54:40|199.13|196.93|199.22|197.02|199.22|197.02|199.13|196.93|0
1647557690000|2022-03-17 22:54:50|199.91|197.71|199.91|197.71|199.91|197.71|199.91|197.71|0
1647557700000|2022-03-17 22:55:00|199.82|197.62|199.82|197.62|199.91|197.71|199.82|197.62|0
1647557710000|2022-03-17 22:55:10|199.73|197.53|199.73|197.53|199.73|197.53|199.73|197.53|0
1647557720000|2022-03-17 22:55:20|199.82|197.62|199.91|197.71|199.91|197.71|199.82|197.62|0
1647557730000|2022-03-17 22:55:30|200.08|197.88|200.08|197.88|200.08|197.88|200.08|197.88|0
1647557750000|2022-03-17 22:55:50|199.91|197.71|198.87|196.67|199.91|197.71|198.87|196.67|0
1647557760000|2022-03-17 22:56:00|198.18|195.98|197.84|195.64|198.18|195.98|197.84|195.64|0
1647557770000|2022-03-17 22:56:10|197.67|195.47|197.32|195.12|197.67|195.47|197.32|195.12|0
1647557780000|2022-03-17 22:56:20|197.49|195.29|198.35|196.15|198.53|196.33|197.49|195.29|0
1647557790000|2022-03-17 22:56:30|197.84|195.64|197.49|195.29|197.84|195.64|197.49|195.29|0
1647557800000|2022-03-17 22:56:40|197.32|195.12|197.32|195.12|197.32|195.12|197.32|195.12|0
1647557810000|2022-03-17 22:56:50|197.23|195.03|197.23|195.03|197.32|195.12|197.23|195.03|0
1647557820000|2022-03-17 22:57:00|196.98|194.78|196.98|194.78|196.98|194.78|196.98|194.78|0
1647557830000|2022-03-17 22:57:10|197.23|195.03|197.75|195.55|197.75|195.55|197.23|195.03|0
1647557840000|2022-03-17 22:57:20|197.67|195.47|197.75|195.55|197.75|195.55|197.67|195.47|0
1647557850000|2022-03-17 22:57:30|197.67|195.47|197.66|195.46|197.67|195.47|197.49|195.29|0
1647557860000|2022-03-17 22:57:40|197.58|195.38|197.49|195.29|197.66|195.46|197.49|195.29|0
1647557870000|2022-03-17 22:57:50|197.32|195.12|197.32|195.12|197.32|195.12|197.23|195.03|0
1647557880000|2022-03-17 22:58:00|197.4|195.2|197.32|195.12|197.4|195.2|197.32|195.12|0
1647557890000|2022-03-17 22:58:10|196.98|194.78|197.23|195.03|197.23|195.03|196.98|194.78|0
1647557900000|2022-03-17 22:58:20|197.15|194.95|197.49|195.29|197.49|195.29|197.15|194.95|0
1647557910000|2022-03-17 22:58:30|197.66|195.46|198.09|195.89|198.09|195.89|197.66|195.46|0
1647557920000|2022-03-17 22:58:40|198.18|195.98|198.18|195.98|198.18|195.98|198.18|195.98|0
1647557930000|2022-03-17 22:58:50|198.09|195.89|198.26|196.06|198.26|196.06|198.09|195.89|0
1647557940000|2022-03-17 22:59:00|198.43|196.23|198.35|196.15|198.43|196.23|198.35|196.15|0
1647557950000|2022-03-17 22:59:10|198.69|196.49|198.52|196.32|198.69|196.49|198.52|196.32|0
1647557960000|2022-03-17 22:59:20|198.6|196.4|198.52|196.32|198.6|196.4|198.52|196.32|0
1647557970000|2022-03-17 22:59:30|198.35|196.15|198.35|196.15|198.35|196.15|198.35|196.15|0
1647557990000|2022-03-17 22:59:50|198.69|196.49|198.87|196.67|198.87|196.67|198.69|196.49|0
1647558000000|2022-03-17 23:00:00|198.69|196.49|199.04|196.84|199.12|196.92|198.69|196.49|0
1647558010000|2022-03-17 23:00:10|198.78|196.58|198.86|196.66|198.86|196.66|198.78|196.58|0
1647558020000|2022-03-17 23:00:20|198.52|196.32|198.26|196.06|198.52|196.32|198.26|196.06|0
1647558030000|2022-03-17 23:00:30|198.09|195.89|197.83|195.63|198.09|195.89|197.32|195.12|0
1647558040000|2022-03-17 23:00:40|197.66|195.46|197.49|195.29|197.66|195.46|197.49|195.29|0
1647558050000|2022-03-17 23:00:50|197.66|195.46|197.74|195.54|197.83|195.63|197.66|195.46|0
1647558060000|2022-03-17 23:01:00|197.66|195.46|197.66|195.46|197.74|195.54|197.66|195.46|0
1647558070000|2022-03-17 23:01:10|197.57|195.37|197.57|195.37|197.57|195.37|197.57|195.37|0
1647558080000|2022-03-17 23:01:20|197.74|195.54|197.57|195.37|197.74|195.54|197.57|195.37|0
1647558090000|2022-03-17 23:01:30|197.66|195.46|198|195.8|198|195.8|197.66|195.46|0
1647558100000|2022-03-17 23:01:40|197.91|195.71|198|195.8|198|195.8|197.91|195.71|0
1647558110000|2022-03-17 23:01:50|198.09|195.89|198.26|196.06|198.26|196.06|198.09|195.89|0
1647558120000|2022-03-17 23:02:00|198.35|196.15|198.77|196.57|198.86|196.66|198.35|196.15|0
1647558130000|2022-03-17 23:02:10|199.12|196.92|199.38|197.18|199.38|197.18|199.12|196.92|0
1647558140000|2022-03-17 23:02:20|199.29|197.09|199.03|196.83|199.29|197.09|199.03|196.83|0
1647558150000|2022-03-17 23:02:30|198.94|196.74|198.94|196.74|199.03|196.83|198.94|196.74|0
1647558160000|2022-03-17 23:02:40|199.12|196.92|198.86|196.66|199.12|196.92|198.86|196.66|0
1647558170000|2022-03-17 23:02:50|198.94|196.74|198.77|196.57|198.94|196.74|198.69|196.49|0
1647558180000|2022-03-17 23:03:00|198.94|196.74|199.03|196.83|199.03|196.83|198.94|196.74|0
1647558190000|2022-03-17 23:03:10|198.86|196.66|198.77|196.57|198.86|196.66|198.77|196.57|0
1647558200000|2022-03-17 23:03:20|198.6|196.4|198.34|196.14|198.6|196.4|198.34|196.14|0
1647558210000|2022-03-17 23:03:30|198.43|196.23|198.52|196.32|198.52|196.32|198.43|196.23|0
1647558220000|2022-03-17 23:03:40|198.43|196.23|198.43|196.23|198.43|196.23|198.34|196.14|0
1647558230000|2022-03-17 23:03:50|198.52|196.32|198.52|196.32|198.6|196.4|198.52|196.32|0
1647558260000|2022-03-17 23:04:20|198.43|196.23|198.43|196.23|198.43|196.23|198.43|196.23|0
1647558270000|2022-03-17 23:04:30|198.34|196.14|198.43|196.23|198.43|196.23|198.34|196.14|0
1647558280000|2022-03-17 23:04:40|198.08|195.88|198|195.8|198.17|195.97|198|195.8|0
1647558290000|2022-03-17 23:04:50|197.91|195.71|198.17|195.97|198.17|195.97|197.91|195.71|0
1647558310000|2022-03-17 23:05:10|198.25|196.05|198.34|196.14|198.34|196.14|198.25|196.05|0
1647558320000|2022-03-17 23:05:20|198.17|195.97|198.34|196.14|198.34|196.14|198.17|195.97|0
1647558340000|2022-03-17 23:05:40|198.42|196.22|198.34|196.14|198.42|196.22|198.17|195.97|0
1647558350000|2022-03-17 23:05:50|198.42|196.22|198.51|196.31|198.51|196.31|198.34|196.14|0
1647558360000|2022-03-17 23:06:00|198.68|196.48|198.6|196.4|198.68|196.48|198.6|196.4|0
1647558370000|2022-03-17 23:06:10|198.68|196.48|198.86|196.66|198.86|196.66|198.68|196.48|0
1647558380000|2022-03-17 23:06:20|199.03|196.83|198.94|196.74|199.03|196.83|198.94|196.74|0
1647558390000|2022-03-17 23:06:30|199.03|196.83|198.86|196.66|199.11|196.91|198.86|196.66|0
1647558400000|2022-03-17 23:06:40|198.94|196.74|199.03|196.83|199.03|196.83|198.94|196.74|0
1647558420000|2022-03-17 23:07:00|198.86|196.66|198.51|196.31|198.86|196.66|198.51|196.31|0
1647558430000|2022-03-17 23:07:10|198.68|196.48|198.77|196.57|198.77|196.57|198.68|196.48|0
1647558440000|2022-03-17 23:07:20|198.86|196.66|198.86|196.66|198.86|196.66|198.86|196.66|0
1647558450000|2022-03-17 23:07:30|198.85|196.65|198.77|196.57|198.85|196.65|198.77|196.57|0
1647558460000|2022-03-17 23:07:40|198.94|196.74|198.68|196.48|199.03|196.83|198.68|196.48|0
1647558470000|2022-03-17 23:07:50|198.77|196.57|198.76|196.56|198.77|196.57|198.76|196.56|0
1647558480000|2022-03-17 23:08:00|198.68|196.48|198.34|196.14|198.76|196.56|198.17|195.97|0
1647558490000|2022-03-17 23:08:10|198.25|196.05|198.17|195.97|198.25|196.05|198.17|195.97|0
1647558500000|2022-03-17 23:08:20|197.99|195.79|197.9|195.7|197.99|195.79|197.82|195.62|0
1647558510000|2022-03-17 23:08:30|198.08|195.88|197.99|195.79|198.17|195.97|197.9|195.7|0
1647558520000|2022-03-17 23:08:40|197.9|195.7|197.9|195.7|197.9|195.7|197.9|195.7|0
1647558530000|2022-03-17 23:08:50|197.82|195.62|197.9|195.7|197.99|195.79|197.82|195.62|0
1647558540000|2022-03-17 23:09:00|198.16|195.96|198.34|196.14|198.34|196.14|198.16|195.96|0
1647558550000|2022-03-17 23:09:10|198.25|196.05|198.16|195.96|198.25|196.05|198.16|195.96|0
1647558560000|2022-03-17 23:09:20|197.99|195.79|197.99|195.79|197.99|195.79|197.82|195.62|0
1647558570000|2022-03-17 23:09:30|197.82|195.62|197.99|195.79|197.99|195.79|197.82|195.62|0
1647558580000|2022-03-17 23:09:40|198.16|195.96|198.16|195.96|198.16|195.96|198.07|195.87|0
1647558590000|2022-03-17 23:09:50|198.51|196.31|198.42|196.22|198.51|196.31|198.42|196.22|0
1647558600000|2022-03-17 23:10:00|198.34|196.14|198.51|196.31|198.51|196.31|198.34|196.14|0
1647558610000|2022-03-17 23:10:10|198.34|196.14|198.68|196.48|198.68|196.48|198.34|196.14|0
1647558620000|2022-03-17 23:10:20|198.85|196.65|198.85|196.65|198.85|196.65|198.85|196.65|0
1647558630000|2022-03-17 23:10:30|199.2|197|199.11|196.91|199.2|197|199.11|196.91|0
1647558640000|2022-03-17 23:10:40|199.2|197|199.2|197|199.2|197|199.2|197|0
1647558650000|2022-03-17 23:10:50|199.37|197.17|199.19|196.99|199.37|197.17|199.19|196.99|0
1647558660000|2022-03-17 23:11:00|199.02|196.82|198.93|196.73|199.02|196.82|198.85|196.65|0
1647558670000|2022-03-17 23:11:10|199.02|196.82|199.02|196.82|199.28|197.08|199.02|196.82|0
1647558680000|2022-03-17 23:11:20|199.19|196.99|199.19|196.99|199.28|197.08|199.19|196.99|0
1647558690000|2022-03-17 23:11:30|199.1|196.9|198.85|196.65|199.1|196.9|198.85|196.65|0
1647558700000|2022-03-17 23:11:40|198.93|196.73|198.93|196.73|199.02|196.82|198.93|196.73|0
1647558710000|2022-03-17 23:11:50|198.85|196.65|198.93|196.73|198.93|196.73|198.85|196.65|0
1647558720000|2022-03-17 23:12:00|199.02|196.82|199.02|196.82|199.19|196.99|199.02|196.82|0
1647558730000|2022-03-17 23:12:10|199.1|196.9|199.19|196.99|199.19|196.99|199.02|196.82|0
1647558740000|2022-03-17 23:12:20|199.1|196.9|199.02|196.82|199.1|196.9|199.02|196.82|0
1647558750000|2022-03-17 23:12:30|199.1|196.9|199.02|196.82|199.1|196.9|199.02|196.82|0
1647558760000|2022-03-17 23:12:40|199.1|196.9|199.1|196.9|199.1|196.9|199.1|196.9|0
1647558780000|2022-03-17 23:13:00|199.02|196.82|199.19|196.99|199.19|196.99|199.02|196.82|0
1647558790000|2022-03-17 23:13:10|199.02|196.82|199.19|196.99|199.19|196.99|199.02|196.82|0
1647558800000|2022-03-17 23:13:20|199.1|196.9|199.1|196.9|199.1|196.9|199.1|196.9|0
1647558820000|2022-03-17 23:13:40|199.19|196.99|199.19|196.99|199.19|196.99|199.19|196.99|0
1647558830000|2022-03-17 23:13:50|199.02|196.82|199.02|196.82|199.02|196.82|199.02|196.82|0
1647558840000|2022-03-17 23:14:00|198.93|196.73|198.85|196.65|198.93|196.73|198.85|196.65|0
1647558860000|2022-03-17 23:14:20|198.93|196.73|198.93|196.73|198.93|196.73|198.93|196.73|0
1647558880000|2022-03-17 23:14:40|199.02|196.82|198.93|196.73|199.02|196.82|198.93|196.73|0
1647558890000|2022-03-17 23:14:50|199.02|196.82|198.93|196.73|199.02|196.82|198.93|196.73|0
1647558910000|2022-03-17 23:15:10|199.19|196.99|198.76|196.56|199.19|196.99|198.76|196.56|0
1647558920000|2022-03-17 23:15:20|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1647558930000|2022-03-17 23:15:30|198.75|196.55|198.67|196.47|198.75|196.55|198.67|196.47|0
1647558950000|2022-03-17 23:15:50|198.75|196.55|198.84|196.64|198.84|196.64|198.75|196.55|0
1647558960000|2022-03-17 23:16:00|199.02|196.82|199.19|196.99|199.19|196.99|199.02|196.82|0
1647558970000|2022-03-17 23:16:10|199.1|196.9|199.02|196.82|199.1|196.9|199.02|196.82|0
1647558980000|2022-03-17 23:16:20|199.1|196.9|199.44|197.24|199.44|197.24|199.1|196.9|0
1647558990000|2022-03-17 23:16:30|199.53|197.33|199.44|197.24|199.7|197.5|199.44|197.24|0
1647559000000|2022-03-17 23:16:40|199.53|197.33|199.53|197.33|199.53|197.33|199.53|197.33|0
1647559010000|2022-03-17 23:16:50|199.7|197.5|199.88|197.68|199.88|197.68|199.7|197.5|0
1647559020000|2022-03-17 23:17:00|199.7|197.5|199.53|197.33|199.7|197.5|199.53|197.33|0
1647559030000|2022-03-17 23:17:10|199.61|197.41|199.53|197.33|199.61|197.41|199.53|197.33|0
1647559040000|2022-03-17 23:17:20|199.36|197.16|199.36|197.16|199.36|197.16|199.27|197.07|0
1647559050000|2022-03-17 23:17:30|199.44|197.24|199.7|197.5|199.7|197.5|199.36|197.16|0
1647559060000|2022-03-17 23:17:40|199.79|197.59|199.88|197.68|199.88|197.68|199.79|197.59|0
1647559070000|2022-03-17 23:17:50|199.79|197.59|200.05|197.85|200.05|197.85|199.79|197.59|0
1647559080000|2022-03-17 23:18:00|199.88|197.68|199.96|197.76|199.96|197.76|199.88|197.68|0
1647559090000|2022-03-17 23:18:10|199.88|197.68|200.05|197.85|200.05|197.85|199.88|197.68|0
1647559100000|2022-03-17 23:18:20|200.22|198.02|199.87|197.67|200.22|198.02|199.87|197.67|0
1647559110000|2022-03-17 23:18:30|200.05|197.85|200.05|197.85|200.05|197.85|200.05|197.85|0
1647559120000|2022-03-17 23:18:40|199.87|197.67|200.05|197.85|200.05|197.85|199.87|197.67|0
1647559130000|2022-03-17 23:18:50|199.87|197.67|199.87|197.67|199.87|197.67|199.87|197.67|0
1647559140000|2022-03-17 23:19:00|199.7|197.5|199.53|197.33|199.7|197.5|199.53|197.33|0
1647559160000|2022-03-17 23:19:20|199.61|197.41|199.7|197.5|199.7|197.5|199.61|197.41|0
1647559170000|2022-03-17 23:19:30|199.53|197.33|199.53|197.33|199.53|197.33|199.53|197.33|0
1647559180000|2022-03-17 23:19:40|199.44|197.24|199.53|197.33|199.61|197.41|199.44|197.24|0
1647559200000|2022-03-17 23:20:00|199.61|197.41|199.61|197.41|199.61|197.41|199.61|197.41|0
1647559210000|2022-03-17 23:20:10|199.53|197.33|199.7|197.5|199.7|197.5|199.53|197.33|0
1647559240000|2022-03-17 23:20:40|199.53|197.33|199.53|197.33|199.53|197.33|199.53|197.33|0
1647559250000|2022-03-17 23:20:50|199.44|197.24|199.44|197.24|199.44|197.24|199.44|197.24|0
1647559260000|2022-03-17 23:21:00|199.53|197.33|199.61|197.41|199.61|197.41|199.53|197.33|0
1647559270000|2022-03-17 23:21:10|199.78|197.58|199.7|197.5|199.78|197.58|199.7|197.5|0
1647559280000|2022-03-17 23:21:20|199.78|197.58|199.78|197.58|199.78|197.58|199.7|197.5|0
1647559290000|2022-03-17 23:21:30|199.7|197.5|199.87|197.67|199.87|197.67|199.7|197.5|0
1647559300000|2022-03-17 23:21:40|199.78|197.58|199.87|197.67|199.87|197.67|199.78|197.58|0
1647559310000|2022-03-17 23:21:50|199.78|197.58|199.78|197.58|199.87|197.67|199.78|197.58|0
1647559320000|2022-03-17 23:22:00|199.7|197.5|199.52|197.32|199.7|197.5|199.52|197.32|0
1647559330000|2022-03-17 23:22:10|199.7|197.5|199.87|197.67|199.87|197.67|199.7|197.5|0
1647559340000|2022-03-17 23:22:20|199.95|197.75|200.13|197.93|200.13|197.93|199.95|197.75|0
1647559350000|2022-03-17 23:22:30|200.04|197.84|199.87|197.67|200.04|197.84|199.87|197.67|0
1647559360000|2022-03-17 23:22:40|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1647559370000|2022-03-17 23:22:50|199.95|197.75|199.95|197.75|199.95|197.75|199.95|197.75|0
1647559380000|2022-03-17 23:23:00|200.04|197.84|199.95|197.75|200.04|197.84|199.87|197.67|0
1647559390000|2022-03-17 23:23:10|200.04|197.84|199.95|197.75|200.04|197.84|199.95|197.75|0
1647559400000|2022-03-17 23:23:20|200.04|197.84|200.04|197.84|200.04|197.84|200.04|197.84|0
1647559410000|2022-03-17 23:23:30|199.95|197.75|199.95|197.75|199.95|197.75|199.95|197.75|0
1647559420000|2022-03-17 23:23:40|200.04|197.84|200.04|197.84|200.04|197.84|200.04|197.84|0
1647559430000|2022-03-17 23:23:50|199.87|197.67|199.78|197.58|199.87|197.67|199.78|197.58|0
1647559440000|2022-03-17 23:24:00|199.61|197.41|199.52|197.32|199.61|197.41|199.52|197.32|0
1647559450000|2022-03-17 23:24:10|199.35|197.15|199.18|196.98|199.35|197.15|199.18|196.98|0
1647559460000|2022-03-17 23:24:20|199.26|197.06|199.35|197.15|199.35|197.15|199.26|197.06|0
1647559470000|2022-03-17 23:24:30|199.43|197.23|199.35|197.15|199.43|197.23|199.35|197.15|0
1647559490000|2022-03-17 23:24:50|199.43|197.23|199.43|197.23|199.43|197.23|199.43|197.23|0
1647559500000|2022-03-17 23:25:00|199.52|197.32|199.43|197.23|199.52|197.32|199.43|197.23|0
1647559510000|2022-03-17 23:25:10|199|196.8|198.83|196.63|199|196.8|198.83|196.63|0
1647559520000|2022-03-17 23:25:20|198.91|196.71|199|196.8|199|196.8|198.91|196.71|0
1647559530000|2022-03-17 23:25:30|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1647559540000|2022-03-17 23:25:40|199.18|196.98|199.26|197.06|199.26|197.06|199.18|196.98|0
1647559560000|2022-03-17 23:26:00|199.52|197.32|198.74|196.54|199.52|197.32|198.74|196.54|0
1647559570000|2022-03-17 23:26:10|198.83|196.63|198.83|196.63|198.83|196.63|198.74|196.54|0
1647559600000|2022-03-17 23:26:40|198.74|196.54|198.74|196.54|198.74|196.54|198.74|196.54|0
1647559610000|2022-03-17 23:26:50|198.83|196.63|199.17|196.97|199.17|196.97|198.83|196.63|0
1647559620000|2022-03-17 23:27:00|199.35|197.15|199.35|197.15|199.35|197.15|199.35|197.15|0
1647559630000|2022-03-17 23:27:10|198.57|196.37|198.22|196.02|198.57|196.37|198.22|196.02|0
1647559640000|2022-03-17 23:27:20|198.31|196.11|198.39|196.19|198.39|196.19|198.31|196.11|0
1647559650000|2022-03-17 23:27:30|198.31|196.11|198.31|196.11|198.31|196.11|198.31|196.11|0
1647559660000|2022-03-17 23:27:40|198.48|196.28|198.31|196.11|198.48|196.28|198.31|196.11|0
1647559670000|2022-03-17 23:27:50|198.48|196.28|198.39|196.19|198.48|196.28|198.39|196.19|0
1647559680000|2022-03-17 23:28:00|198.66|196.46|198.66|196.46|198.74|196.54|198.66|196.46|0
1647559690000|2022-03-17 23:28:10|199.25|197.05|199.25|197.05|199.34|197.14|199.25|197.05|0
1647559700000|2022-03-17 23:28:20|199.34|197.14|199.52|197.32|199.6|197.4|199.34|197.14|0
1647559710000|2022-03-17 23:28:30|199.34|197.14|199.43|197.23|199.43|197.23|199.34|197.14|0
1647559720000|2022-03-17 23:28:40|199.69|197.49|199.69|197.49|199.69|197.49|199.69|197.49|0
1647559730000|2022-03-17 23:28:50|199.86|197.66|199.86|197.66|199.86|197.66|199.86|197.66|0
1647559740000|2022-03-17 23:29:00|199.77|197.57|199.94|197.74|199.94|197.74|199.77|197.57|0
1647559750000|2022-03-17 23:29:10|199.86|197.66|199.86|197.66|199.86|197.66|199.86|197.66|0
1647559760000|2022-03-17 23:29:20|199.77|197.57|199.69|197.49|199.77|197.57|199.6|197.4|0
1647559770000|2022-03-17 23:29:30|199.6|197.4|199.69|197.49|199.69|197.49|199.6|197.4|0
1647559790000|2022-03-17 23:29:50|199.6|197.4|199.6|197.4|199.6|197.4|199.6|197.4|0
1647559800000|2022-03-17 23:30:00|199.69|197.49|199.69|197.49|199.69|197.49|199.6|197.4|0
1647559820000|2022-03-17 23:30:20|199.86|197.66|199.86|197.66|199.86|197.66|199.86|197.66|0
1647559840000|2022-03-17 23:30:40|200.29|198.09|200.55|198.35|200.72|198.52|200.29|198.09|0
1647559850000|2022-03-17 23:30:50|200.2|198|200.2|198|200.2|198|200.2|198|0
1647559860000|2022-03-17 23:31:00|200.03|197.83|199.94|197.74|200.03|197.83|199.94|197.74|0
1647559870000|2022-03-17 23:31:10|199.86|197.66|199.77|197.57|199.86|197.66|199.77|197.57|0
1647559880000|2022-03-17 23:31:20|199.86|197.66|199.77|197.57|199.86|197.66|199.77|197.57|0
1647559890000|2022-03-17 23:31:30|199.68|197.48|199.68|197.48|199.68|197.48|199.68|197.48|0
1647559900000|2022-03-17 23:31:40|199.51|197.31|199.51|197.31|199.68|197.48|199.51|197.31|0
1647559910000|2022-03-17 23:31:50|199.68|197.48|199.68|197.48|199.68|197.48|199.68|197.48|0
1647559930000|2022-03-17 23:32:10|199.59|197.39|199.42|197.22|199.59|197.39|199.34|197.14|0
1647559940000|2022-03-17 23:32:20|199.17|196.97|199.34|197.14|199.34|197.14|199.17|196.97|0
1647559950000|2022-03-17 23:32:30|199.17|196.97|198.99|196.79|199.17|196.97|198.99|196.79|0
1647559960000|2022-03-17 23:32:40|199.08|196.88|198.99|196.79|199.08|196.88|198.99|196.79|0
1647559970000|2022-03-17 23:32:50|199.17|196.97|198.99|196.79|199.17|196.97|198.99|196.79|0
1647559990000|2022-03-17 23:33:10|199.08|196.88|199.08|196.88|199.08|196.88|199.08|196.88|0
1647560000000|2022-03-17 23:33:20|198.9|196.7|198.99|196.79|198.99|196.79|198.82|196.62|0
1647560010000|2022-03-17 23:33:30|199.08|196.88|199.34|197.14|199.34|197.14|199.08|196.88|0
1647560020000|2022-03-17 23:33:40|199.16|196.96|199.07|196.87|199.16|196.96|199.07|196.87|0
1647560030000|2022-03-17 23:33:50|198.9|196.7|198.9|196.7|198.9|196.7|198.9|196.7|0
1647560040000|2022-03-17 23:34:00|198.82|196.62|198.99|196.79|198.99|196.79|198.82|196.62|0
1647560050000|2022-03-17 23:34:10|199.16|196.96|199.34|197.14|199.34|197.14|199.16|196.96|0
1647560060000|2022-03-17 23:34:20|199.42|197.22|199.51|197.31|199.51|197.31|199.42|197.22|0
1647560070000|2022-03-17 23:34:30|199.42|197.22|199.42|197.22|199.42|197.22|199.42|197.22|0
1647560080000|2022-03-17 23:34:40|199.51|197.31|199.51|197.31|199.51|197.31|199.51|197.31|0
1647560100000|2022-03-17 23:35:00|199.42|197.22|199.51|197.31|199.51|197.31|199.34|197.14|0
1647560110000|2022-03-17 23:35:10|199.68|197.48|199.68|197.48|199.68|197.48|199.68|197.48|0
1647560130000|2022-03-17 23:35:30|199.76|197.56|199.59|197.39|199.76|197.56|199.59|197.39|0
1647560140000|2022-03-17 23:35:40|199.68|197.48|199.51|197.31|199.68|197.48|199.51|197.31|0
1647560150000|2022-03-17 23:35:50|199.33|197.13|199.42|197.22|199.42|197.22|199.33|197.13|0
1647560160000|2022-03-17 23:36:00|199.24|197.04|199.33|197.13|199.33|197.13|199.24|197.04|0
1647560170000|2022-03-17 23:36:10|199.42|197.22|199.51|197.31|199.51|197.31|199.42|197.22|0
1647560180000|2022-03-17 23:36:20|199.42|197.22|199.42|197.22|199.42|197.22|199.42|197.22|0
1647560190000|2022-03-17 23:36:30|199.51|197.31|199.33|197.13|199.51|197.31|199.33|197.13|0
1647560200000|2022-03-17 23:36:40|199.16|196.96|199.16|196.96|199.16|196.96|199.16|196.96|0
1647560210000|2022-03-17 23:36:50|199.24|197.04|199.16|196.96|199.33|197.13|199.16|196.96|0
1647560220000|2022-03-17 23:37:00|199.68|197.48|199.68|197.48|199.68|197.48|199.68|197.48|0
1647560230000|2022-03-17 23:37:10|199.85|197.65|199.68|197.48|199.85|197.65|199.68|197.48|0
1647560240000|2022-03-17 23:37:20|199.85|197.65|199.76|197.56|199.85|197.65|199.76|197.56|0
1647560250000|2022-03-17 23:37:30|199.85|197.65|199.85|197.65|199.85|197.65|199.85|197.65|0
1647560260000|2022-03-17 23:37:40|199.68|197.48|199.85|197.65|199.85|197.65|199.68|197.48|0
1647560270000|2022-03-17 23:37:50|200.19|197.99|200.1|197.9|200.19|197.99|200.1|197.9|0
1647560280000|2022-03-17 23:38:00|200.02|197.82|199.85|197.65|200.02|197.82|199.85|197.65|0
1647560290000|2022-03-17 23:38:10|199.76|197.56|199.85|197.65|199.85|197.65|199.76|197.56|0
1647560300000|2022-03-17 23:38:20|200.02|197.82|200.02|197.82|200.02|197.82|200.02|197.82|0
1647560310000|2022-03-17 23:38:30|200.19|197.99|200.19|197.99|200.19|197.99|200.19|197.99|0
1647560320000|2022-03-17 23:38:40|200.02|197.82|200.02|197.82|200.02|197.82|200.02|197.82|0
1647560330000|2022-03-17 23:38:50|200.19|197.99|200.02|197.82|200.19|197.99|200.02|197.82|0
1647560360000|2022-03-17 23:39:20|200.1|197.9|200.02|197.82|200.1|197.9|200.02|197.82|0
1647560370000|2022-03-17 23:39:30|200.1|197.9|200.1|197.9|200.1|197.9|200.1|197.9|0
1647560380000|2022-03-17 23:39:40|200.19|197.99|200.19|197.99|200.19|197.99|200.19|197.99|0
1647560390000|2022-03-17 23:39:50|200.02|197.82|200.02|197.82|200.02|197.82|200.02|197.82|0
1647560400000|2022-03-17 23:40:00|200.19|197.99|200.19|197.99|200.19|197.99|200.19|197.99|0
1647560430000|2022-03-17 23:40:30|200.02|197.82|200.02|197.82|200.02|197.82|200.02|197.82|0
1647560440000|2022-03-17 23:40:40|199.85|197.65|199.67|197.47|199.85|197.65|199.67|197.47|0
1647560450000|2022-03-17 23:40:50|199.5|197.3|199.33|197.13|199.5|197.3|199.33|197.13|0
1647560460000|2022-03-17 23:41:00|199.67|197.47|200.02|197.82|200.02|197.82|199.67|197.47|0
1647560470000|2022-03-17 23:41:10|200.19|197.99|200.36|198.16|200.36|198.16|200.19|197.99|0
1647560480000|2022-03-17 23:41:20|200.19|197.99|200.02|197.82|200.19|197.99|200.02|197.82|0
1647560490000|2022-03-17 23:41:30|200.19|197.99|200.02|197.82|200.19|197.99|200.02|197.82|0
1647560500000|2022-03-17 23:41:40|200.1|197.9|200.19|197.99|200.19|197.99|200.1|197.9|0
1647560510000|2022-03-17 23:41:50|200.02|197.82|200.02|197.82|200.02|197.82|200.02|197.82|0
1647560520000|2022-03-17 23:42:00|200.1|197.9|200.19|197.99|200.19|197.99|200.02|197.82|0
1647560530000|2022-03-17 23:42:10|200.27|198.07|200.19|197.99|200.27|198.07|200.19|197.99|0
1647560540000|2022-03-17 23:42:20|200.36|198.16|200.36|198.16|200.36|198.16|200.36|198.16|0
1647560550000|2022-03-17 23:42:30|200.19|197.99|200.27|198.07|200.27|198.07|200.19|197.99|0
1647560560000|2022-03-17 23:42:40|200.19|197.99|200.1|197.9|200.19|197.99|200.1|197.9|0
1647560570000|2022-03-17 23:42:50|200.19|197.99|200.01|197.81|200.19|197.99|200.01|197.81|0
1647560580000|2022-03-17 23:43:00|199.92|197.72|200.01|197.81|200.01|197.81|199.92|197.72|0
1647560590000|2022-03-17 23:43:10|199.92|197.72|200.01|197.81|200.01|197.81|199.92|197.72|0
1647560600000|2022-03-17 23:43:20|200.1|197.9|200.19|197.99|200.19|197.99|200.1|197.9|0
1647560610000|2022-03-17 23:43:30|200.36|198.16|200.36|198.16|200.36|198.16|200.36|198.16|0
1647560620000|2022-03-17 23:43:40|200.19|197.99|200.01|197.81|200.19|197.99|200.01|197.81|0
1647560630000|2022-03-17 23:43:50|200.19|197.99|200.19|197.99|200.19|197.99|200.19|197.99|0
1647560640000|2022-03-17 23:44:00|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1647560650000|2022-03-17 23:44:10|200.19|197.99|200.19|197.99|200.19|197.99|200.19|197.99|0
1647560660000|2022-03-17 23:44:20|200.1|197.9|200.19|197.99|200.19|197.99|200.1|197.9|0
1647560670000|2022-03-17 23:44:30|200.01|197.81|200.01|197.81|200.01|197.81|200.01|197.81|0
1647560680000|2022-03-17 23:44:40|199.84|197.64|199.84|197.64|199.84|197.64|199.84|197.64|0
1647560700000|2022-03-17 23:45:00|199.32|197.12|199.32|197.12|199.32|197.12|199.32|197.12|0
1647560710000|2022-03-17 23:45:10|199.49|197.29|199.32|197.12|199.49|197.29|199.32|197.12|0
1647560720000|2022-03-17 23:45:20|199.4|197.2|199.67|197.47|199.67|197.47|199.4|197.2|0
1647560730000|2022-03-17 23:45:30|199.4|197.2|199.32|197.12|199.49|197.29|199.32|197.12|0
1647560740000|2022-03-17 23:45:40|199.49|197.29|199.67|197.47|199.67|197.47|199.49|197.29|0
1647560750000|2022-03-17 23:45:50|199.75|197.55|199.67|197.47|199.75|197.55|199.67|197.47|0
1647560760000|2022-03-17 23:46:00|199.75|197.55|199.84|197.64|199.84|197.64|199.67|197.47|0
1647560770000|2022-03-17 23:46:10|200.18|197.98|199.84|197.64|200.18|197.98|199.84|197.64|0
1647560780000|2022-03-17 23:46:20|199.75|197.55|199.84|197.64|199.84|197.64|199.67|197.47|0
1647560790000|2022-03-17 23:46:30|200.01|197.81|199.84|197.64|200.01|197.81|199.84|197.64|0
1647560800000|2022-03-17 23:46:40|200.01|197.81|200.18|197.98|200.18|197.98|200.01|197.81|0
1647560810000|2022-03-17 23:46:50|200.09|197.89|200.09|197.89|200.09|197.89|200.09|197.89|0
1647560820000|2022-03-17 23:47:00|200.01|197.81|200.01|197.81|200.01|197.81|200.01|197.81|0
1647560830000|2022-03-17 23:47:10|199.84|197.64|199.84|197.64|200.01|197.81|199.84|197.64|0
1647560840000|2022-03-17 23:47:20|199.75|197.55|199.66|197.46|199.84|197.64|199.66|197.46|0
1647560850000|2022-03-17 23:47:30|199.75|197.55|199.32|197.12|199.75|197.55|199.32|197.12|0
1647560860000|2022-03-17 23:47:40|199.4|197.2|199.49|197.29|199.49|197.29|199.4|197.2|0
1647560870000|2022-03-17 23:47:50|199.66|197.46|199.49|197.29|199.66|197.46|199.49|197.29|0
1647560880000|2022-03-17 23:48:00|199.4|197.2|199.15|196.95|199.4|197.2|199.15|196.95|0
1647560890000|2022-03-17 23:48:10|199.32|197.12|199.32|197.12|199.32|197.12|199.32|197.12|0
1647560900000|2022-03-17 23:48:20|199.4|197.2|199.4|197.2|199.49|197.29|199.4|197.2|0
1647560910000|2022-03-17 23:48:30|199.49|197.29|199.66|197.46|199.66|197.46|199.49|197.29|0
1647560920000|2022-03-17 23:48:40|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1647560930000|2022-03-17 23:48:50|199.74|197.54|199.92|197.72|199.92|197.72|199.74|197.54|0
1647560940000|2022-03-17 23:49:00|199.83|197.63|200.01|197.81|200.01|197.81|199.83|197.63|0
1647560950000|2022-03-17 23:49:10|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1647560960000|2022-03-17 23:49:20|199.57|197.37|199.83|197.63|199.83|197.63|199.57|197.37|0
1647560970000|2022-03-17 23:49:30|199.74|197.54|200.01|197.81|200.01|197.81|199.74|197.54|0
1647560980000|2022-03-17 23:49:40|200.09|197.89|200.09|197.89|200.09|197.89|200.01|197.81|0
1647560990000|2022-03-17 23:49:50|200.01|197.81|200.09|197.89|200.09|197.89|200.01|197.81|0
1647561000000|2022-03-17 23:50:00|200.01|197.81|200.18|197.98|200.18|197.98|200.01|197.81|0
1647561010000|2022-03-17 23:50:10|200.52|198.32|200.52|198.32|200.52|198.32|200.52|198.32|0
1647561020000|2022-03-17 23:50:20|200.35|198.15|200.35|198.15|200.35|198.15|200.35|198.15|0
1647561030000|2022-03-17 23:50:30|200.26|198.06|200.26|198.06|200.26|198.06|200.26|198.06|0
1647561040000|2022-03-17 23:50:40|200.35|198.15|200.18|197.98|200.35|198.15|200.18|197.98|0
1647561060000|2022-03-17 23:51:00|200|197.8|200|197.8|200|197.8|200|197.8|0
1647561070000|2022-03-17 23:51:10|200.09|197.89|200.18|197.98|200.18|197.98|200.09|197.89|0
1647561080000|2022-03-17 23:51:20|200|197.8|200|197.8|200|197.8|200|197.8|0
1647561090000|2022-03-17 23:51:30|200.18|197.98|200.09|197.89|200.18|197.98|200.09|197.89|0
1647561100000|2022-03-17 23:51:40|200.18|197.98|200.26|198.06|200.26|198.06|200.18|197.98|0
1647561110000|2022-03-17 23:51:50|200.35|198.15|200.35|198.15|200.52|198.32|200.35|198.15|0
1647561120000|2022-03-17 23:52:00|200.18|197.98|200|197.8|200.18|197.98|200|197.8|0
1647561130000|2022-03-17 23:52:10|200.18|197.98|200.09|197.89|200.18|197.98|200.09|197.89|0
1647561140000|2022-03-17 23:52:20|200.18|197.98|200.17|197.97|200.18|197.98|200.09|197.89|0
1647561150000|2022-03-17 23:52:30|200.09|197.89|199.83|197.63|200.09|197.89|199.83|197.63|0
1647561160000|2022-03-17 23:52:40|200|197.8|199.83|197.63|200|197.8|199.83|197.63|0
1647561190000|2022-03-17 23:53:10|199.66|197.46|199.66|197.46|199.66|197.46|199.66|197.46|0
1647561210000|2022-03-17 23:53:30|199.57|197.37|199.48|197.28|199.57|197.37|199.48|197.28|0
1647561220000|2022-03-17 23:53:40|199.66|197.46|199.74|197.54|199.74|197.54|199.66|197.46|0
1647561230000|2022-03-17 23:53:50|199.83|197.63|200.17|197.97|200.17|197.97|199.83|197.63|0
1647561240000|2022-03-17 23:54:00|200.52|198.32|200.17|197.97|200.52|198.32|200.17|197.97|0
1647561260000|2022-03-17 23:54:20|200.35|198.15|200.17|197.97|200.35|198.15|200.17|197.97|0
1647561270000|2022-03-17 23:54:30|200.08|197.88|199.91|197.71|200.08|197.88|199.91|197.71|0
1647561280000|2022-03-17 23:54:40|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1647561290000|2022-03-17 23:54:50|200.17|197.97|200.17|197.97|200.17|197.97|200.17|197.97|0
1647561300000|2022-03-17 23:55:00|200|197.8|200|197.8|200|197.8|200|197.8|0
1647561320000|2022-03-17 23:55:20|200.17|197.97|200.25|198.05|200.25|198.05|200.17|197.97|0
1647561330000|2022-03-17 23:55:30|200.17|197.97|200.25|198.05|200.25|198.05|200.17|197.97|0
1647561340000|2022-03-17 23:55:40|200.17|197.97|200|197.8|200.17|197.97|200|197.8|0
1647561360000|2022-03-17 23:56:00|200.17|197.97|200|197.8|200.17|197.97|200|197.8|0
1647561370000|2022-03-17 23:56:10|200.08|197.88|200.17|197.97|200.17|197.97|200.08|197.88|0
1647561380000|2022-03-17 23:56:20|200.25|198.05|200.34|198.14|200.34|198.14|200.25|198.05|0
1647561390000|2022-03-17 23:56:30|200.25|198.05|200.25|198.05|200.25|198.05|200.25|198.05|0
1647561400000|2022-03-17 23:56:40|200.17|197.97|200.34|198.14|200.34|198.14|200.08|197.88|0
1647561410000|2022-03-17 23:56:50|200.17|197.97|200.17|197.97|200.17|197.97|200|197.8|0
1647561420000|2022-03-17 23:57:00|200.08|197.88|200.17|197.97|200.17|197.97|200.08|197.88|0
1647561440000|2022-03-17 23:57:20|200|197.8|199.82|197.62|200|197.8|199.65|197.45|0
1647561450000|2022-03-17 23:57:30|199.65|197.45|199.82|197.62|199.91|197.71|199.65|197.45|0
1647561460000|2022-03-17 23:57:40|199.91|197.71|199.91|197.71|199.91|197.71|199.91|197.71|0
1647561470000|2022-03-17 23:57:50|200|197.8|199.91|197.71|200|197.8|199.91|197.71|0
1647561480000|2022-03-17 23:58:00|199.99|197.79|199.82|197.62|199.99|197.79|199.82|197.62|0
1647561490000|2022-03-17 23:58:10|199.73|197.53|199.73|197.53|199.82|197.62|199.73|197.53|0
1647561500000|2022-03-17 23:58:20|199.65|197.45|199.48|197.28|199.65|197.45|199.48|197.28|0
1647561530000|2022-03-17 23:58:50|199.65|197.45|199.65|197.45|199.65|197.45|199.65|197.45|0
1647561540000|2022-03-17 23:59:00|199.56|197.36|199.48|197.28|199.56|197.36|199.48|197.28|0
1647561550000|2022-03-17 23:59:10|199.3|197.1|199.48|197.28|199.48|197.28|199.3|197.1|0
1647561560000|2022-03-17 23:59:20|199.3|197.1|199.3|197.1|199.3|197.1|199.3|197.1|0
1647561570000|2022-03-17 23:59:30|199.13|196.93|198.96|196.76|199.13|196.93|198.96|196.76|0
1647561580000|2022-03-17 23:59:40|199.04|196.84|198.96|196.76|199.04|196.84|198.96|196.76|0
1647561590000|2022-03-17 23:59:50|198.79|196.59|198.96|196.76|198.96|196.76|198.79|196.59|0
1647561600000|2022-03-18 00:00:00|199.3|197.1|198.27|196.07|199.3|197.1|198.27|196.07|0
1647561610000|2022-03-18 00:00:10|198.1|195.9|198.1|195.9|198.1|195.9|197.92|195.72|0
1647561620000|2022-03-18 00:00:20|198.61|196.41|198.96|196.76|198.96|196.76|198.44|196.24|0
1647561630000|2022-03-18 00:00:30|199.13|196.93|198.96|196.76|199.13|196.93|198.96|196.76|0
1647561640000|2022-03-18 00:00:40|198.78|196.58|198.1|195.9|198.78|196.58|197.92|195.72|0
1647561650000|2022-03-18 00:00:50|198.27|196.07|198.35|196.15|198.35|196.15|198.27|196.07|0
1647561660000|2022-03-18 00:01:00|198.1|195.9|198.27|196.07|198.27|196.07|198.1|195.9|0
1647561670000|2022-03-18 00:01:10|198.1|195.9|198.09|195.89|198.1|195.9|198.09|195.89|0
1647561680000|2022-03-18 00:01:20|198.27|196.07|198.44|196.24|198.44|196.24|198.27|196.07|0
1647561690000|2022-03-18 00:01:30|198.69|196.49|198.96|196.76|198.96|196.76|198.69|196.49|0
1647561700000|2022-03-18 00:01:40|198.87|196.67|198.87|196.67|199.13|196.93|198.78|196.58|0
1647561710000|2022-03-18 00:01:50|198.78|196.58|198.95|196.75|198.95|196.75|198.61|196.41|0
1647561720000|2022-03-18 00:02:00|199.04|196.84|199.13|196.93|199.3|197.1|199.04|196.84|0
1647561730000|2022-03-18 00:02:10|198.95|196.75|199.13|196.93|199.13|196.93|198.95|196.75|0
1647561740000|2022-03-18 00:02:20|199.21|197.01|199.21|197.01|199.21|197.01|199.21|197.01|0
1647561750000|2022-03-18 00:02:30|199.3|197.1|199.47|197.27|199.47|197.27|199.3|197.1|0
1647561760000|2022-03-18 00:02:40|199.13|196.93|198.95|196.75|199.13|196.93|198.95|196.75|0
1647561770000|2022-03-18 00:02:50|198.86|196.66|199.04|196.84|199.04|196.84|198.86|196.66|0
1647561780000|2022-03-18 00:03:00|199.13|196.93|199.47|197.27|199.47|197.27|199.04|196.84|0
1647561790000|2022-03-18 00:03:10|199.64|197.44|199.73|197.53|199.73|197.53|199.55|197.35|0
1647561800000|2022-03-18 00:03:20|199.82|197.62|199.81|197.61|199.99|197.79|199.81|197.61|0
1647561810000|2022-03-18 00:03:30|199.99|197.79|199.99|197.79|199.99|197.79|199.99|197.79|0
1647561820000|2022-03-18 00:03:40|200.16|197.96|200.51|198.31|200.51|198.31|199.99|197.79|0
1647561830000|2022-03-18 00:03:50|200.68|198.48|200.33|198.13|200.68|198.48|200.33|198.13|0
1647561840000|2022-03-18 00:04:00|200.16|197.96|199.81|197.61|200.16|197.96|199.81|197.61|0
1647561850000|2022-03-18 00:04:10|200.16|197.96|200.33|198.13|200.33|198.13|199.99|197.79|0
1647561860000|2022-03-18 00:04:20|200.5|198.3|200.41|198.21|200.85|198.65|200.41|198.21|0
1647561870000|2022-03-18 00:04:30|200.33|198.13|199.99|197.79|200.33|198.13|199.99|197.79|0
1647561880000|2022-03-18 00:04:40|199.81|197.61|199.64|197.44|199.81|197.61|199.64|197.44|0
1647561890000|2022-03-18 00:04:50|199.72|197.52|199.81|197.61|199.81|197.61|199.64|197.44|0
1647561900000|2022-03-18 00:05:00|200.16|197.96|200.68|198.48|200.68|198.48|200.16|197.96|0
1647561910000|2022-03-18 00:05:10|200.5|198.3|200.85|198.65|200.85|198.65|200.5|198.3|0
1647561920000|2022-03-18 00:05:20|200.5|198.3|200.5|198.3|200.5|198.3|200.5|198.3|0
1647561930000|2022-03-18 00:05:30|200.33|198.13|200.24|198.04|200.33|198.13|200.16|197.96|0
1647561940000|2022-03-18 00:05:40|200.16|197.96|199.81|197.61|200.16|197.96|199.81|197.61|0
1647561950000|2022-03-18 00:05:50|200.16|197.96|199.81|197.61|200.16|197.96|199.81|197.61|0
1647561960000|2022-03-18 00:06:00|199.98|197.78|199.98|197.78|199.98|197.78|199.98|197.78|0
1647561970000|2022-03-18 00:06:10|199.89|197.69|200.16|197.96|200.16|197.96|199.81|197.61|0
1647561980000|2022-03-18 00:06:20|200.5|198.3|200.68|198.48|200.68|198.48|200.5|198.3|0
1647561990000|2022-03-18 00:06:30|200.5|198.3|200.33|198.13|200.5|198.3|200.33|198.13|0
1647562000000|2022-03-18 00:06:40|200.5|198.3|200.76|198.56|200.76|198.56|200.5|198.3|0
1647562010000|2022-03-18 00:06:50|200.85|198.65|202.23|200.03|202.41|200.21|200.85|198.65|0
1647562020000|2022-03-18 00:07:00|201.89|199.69|202.23|200.03|202.32|200.12|201.89|199.69|0
1647562030000|2022-03-18 00:07:10|202.32|200.12|202.06|199.86|202.32|200.12|202.06|199.86|0
1647562040000|2022-03-18 00:07:20|202.58|200.38|202.32|200.12|202.58|200.38|202.23|200.03|0
1647562050000|2022-03-18 00:07:30|202.23|200.03|202.23|200.03|202.41|200.21|202.23|200.03|0
1647562060000|2022-03-18 00:07:40|202.41|200.21|201.8|199.6|202.41|200.21|201.8|199.6|0
1647562070000|2022-03-18 00:07:50|201.71|199.51|201.89|199.69|201.89|199.69|201.71|199.51|0
1647562080000|2022-03-18 00:08:00|201.8|199.6|202.06|199.86|202.06|199.86|201.8|199.6|0
1647562090000|2022-03-18 00:08:10|201.89|199.69|201.71|199.51|201.89|199.69|201.71|199.51|0
1647562100000|2022-03-18 00:08:20|202.06|199.86|201.89|199.69|202.06|199.86|201.89|199.69|0
1647562110000|2022-03-18 00:08:30|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1647562120000|2022-03-18 00:08:40|202.41|200.21|202.66|200.46|202.66|200.46|202.41|200.21|0
1647562130000|2022-03-18 00:08:50|202.58|200.38|202.41|200.21|202.58|200.38|202.41|200.21|0
1647562140000|2022-03-18 00:09:00|202.84|200.64|203.27|201.07|203.27|201.07|202.75|200.55|0
1647562150000|2022-03-18 00:09:10|203.36|201.16|203.1|200.9|203.53|201.33|203.1|200.9|0
1647562160000|2022-03-18 00:09:20|203.01|200.81|203.27|201.07|203.53|201.33|203.01|200.81|0
1647562170000|2022-03-18 00:09:30|203.18|200.98|203.45|201.25|203.45|201.25|203.18|200.98|0
1647562180000|2022-03-18 00:09:40|203.27|201.07|203.36|201.16|203.36|201.16|203.27|201.07|0
1647562190000|2022-03-18 00:09:50|203.62|201.42|203.45|201.25|203.62|201.42|203.27|201.07|0
1647562200000|2022-03-18 00:10:00|203.8|201.6|204.32|202.12|204.32|202.12|203.8|201.6|0
1647562210000|2022-03-18 00:10:10|204.23|202.03|204.49|202.29|204.49|202.29|204.23|202.03|0
1647562220000|2022-03-18 00:10:20|204.58|202.38|204.32|202.12|204.58|202.38|204.32|202.12|0
1647562230000|2022-03-18 00:10:30|204.14|201.94|204.05|201.85|204.14|201.94|204.05|201.85|0
1647562240000|2022-03-18 00:10:40|203.97|201.77|203.62|201.42|203.97|201.77|203.62|201.42|0
1647562250000|2022-03-18 00:10:50|203.53|201.33|203.36|201.16|203.62|201.42|203.36|201.16|0
1647562260000|2022-03-18 00:11:00|203.45|201.25|203.45|201.25|203.45|201.25|203.45|201.25|0
1647562270000|2022-03-18 00:11:10|203.53|201.33|203.53|201.33|203.53|201.33|203.27|201.07|0
1647562280000|2022-03-18 00:11:20|203.62|201.42|203.36|201.16|203.7|201.5|203.36|201.16|0
1647562290000|2022-03-18 00:11:30|203.18|200.98|203.1|200.9|203.18|200.98|203.1|200.9|0
1647562300000|2022-03-18 00:11:40|202.92|200.72|203.1|200.9|203.1|200.9|202.92|200.72|0
1647562310000|2022-03-18 00:11:50|203.01|200.81|202.92|200.72|203.1|200.9|202.92|200.72|0
1647562320000|2022-03-18 00:12:00|202.83|200.63|202.92|200.72|202.92|200.72|202.83|200.63|0
1647562330000|2022-03-18 00:12:10|202.75|200.55|202.75|200.55|202.75|200.55|202.75|200.55|0
1647562340000|2022-03-18 00:12:20|202.4|200.2|202.31|200.11|202.4|200.2|202.31|200.11|0
1647562350000|2022-03-18 00:12:30|202.4|200.2|202.05|199.85|202.4|200.2|202.05|199.85|0
1647562360000|2022-03-18 00:12:40|202.14|199.94|202.23|200.03|202.23|200.03|202.14|199.94|0
1647562370000|2022-03-18 00:12:50|202.05|199.85|202.14|199.94|202.14|199.94|202.05|199.85|0
1647562380000|2022-03-18 00:13:00|202.05|199.85|202.48|200.28|202.48|200.28|202.05|199.85|0
1647562390000|2022-03-18 00:13:10|202.75|200.55|202.4|200.2|202.75|200.55|202.4|200.2|0
1647562410000|2022-03-18 00:13:30|202.48|200.28|202.4|200.2|202.48|200.28|202.4|200.2|0
1647562420000|2022-03-18 00:13:40|202.48|200.28|202.75|200.55|202.83|200.63|202.48|200.28|0
1647562430000|2022-03-18 00:13:50|202.66|200.46|202.48|200.28|202.66|200.46|202.4|200.2|0
1647562440000|2022-03-18 00:14:00|202.57|200.37|202.75|200.55|202.75|200.55|202.57|200.37|0
1647562450000|2022-03-18 00:14:10|202.83|200.63|202.57|200.37|202.83|200.63|202.57|200.37|0
1647562460000|2022-03-18 00:14:20|202.4|200.2|202.48|200.28|202.48|200.28|202.4|200.2|0
1647562470000|2022-03-18 00:14:30|202.4|200.2|202.4|200.2|202.4|200.2|202.22|200.02|0
1647562480000|2022-03-18 00:14:40|202.75|200.55|202.4|200.2|202.75|200.55|202.4|200.2|0
1647562490000|2022-03-18 00:14:50|202.48|200.28|202.57|200.37|202.57|200.37|202.4|200.2|0
1647562500000|2022-03-18 00:15:00|202.75|200.55|202.4|200.2|202.75|200.55|202.4|200.2|0
1647562510000|2022-03-18 00:15:10|202.48|200.28|202.74|200.54|202.74|200.54|202.48|200.28|0
1647562520000|2022-03-18 00:15:20|202.65|200.45|202.74|200.54|202.74|200.54|202.65|200.45|0
1647562530000|2022-03-18 00:15:30|202.83|200.63|202.74|200.54|202.83|200.63|202.65|200.45|0
1647562540000|2022-03-18 00:15:40|202.65|200.45|202.48|200.28|202.65|200.45|202.48|200.28|0
1647562550000|2022-03-18 00:15:50|202.4|200.2|202.57|200.37|202.57|200.37|202.4|200.2|0
1647562560000|2022-03-18 00:16:00|202.48|200.28|202.48|200.28|202.48|200.28|202.48|200.28|0
1647562570000|2022-03-18 00:16:10|202.4|200.2|202.4|200.2|202.4|200.2|202.4|200.2|0
1647562590000|2022-03-18 00:16:30|202.13|199.93|202.31|200.11|202.31|200.11|202.05|199.85|0
1647562600000|2022-03-18 00:16:40|201.7|199.5|201.35|199.15|201.7|199.5|201.35|199.15|0
1647562610000|2022-03-18 00:16:50|201.44|199.24|201.18|198.98|201.44|199.24|201.18|198.98|0
1647562620000|2022-03-18 00:17:00|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1647562630000|2022-03-18 00:17:10|200.14|197.94|199.97|197.77|200.14|197.94|199.8|197.6|0
1647562640000|2022-03-18 00:17:20|200.14|197.94|200.05|197.85|200.14|197.94|199.97|197.77|0
1647562650000|2022-03-18 00:17:30|200.31|198.11|200.22|198.02|200.31|198.11|200.22|198.02|0
1647562660000|2022-03-18 00:17:40|200.31|198.11|200.74|198.54|200.74|198.54|200.31|198.11|0
1647562670000|2022-03-18 00:17:50|200.83|198.63|200.83|198.63|200.83|198.63|200.74|198.54|0
1647562680000|2022-03-18 00:18:00|200.66|198.46|200.49|198.29|200.66|198.46|200.49|198.29|0
1647562690000|2022-03-18 00:18:10|200.4|198.2|200.31|198.11|200.4|198.2|200.31|198.11|0
1647562700000|2022-03-18 00:18:20|200.22|198.02|200.14|197.94|200.22|198.02|200.14|197.94|0
1647562710000|2022-03-18 00:18:30|199.97|197.77|200.49|198.29|200.49|198.29|199.97|197.77|0
1647562720000|2022-03-18 00:18:40|200.66|198.46|200.66|198.46|200.66|198.46|200.49|198.29|0
1647562730000|2022-03-18 00:18:50|200.49|198.29|200.49|198.29|200.49|198.29|200.49|198.29|0
1647562740000|2022-03-18 00:19:00|200.4|198.2|201.35|199.15|201.35|199.15|200.4|198.2|0
1647562750000|2022-03-18 00:19:10|201.09|198.89|201.18|198.98|201.18|198.98|201.09|198.89|0
1647562760000|2022-03-18 00:19:20|201.09|198.89|201.26|199.06|201.35|199.15|201.09|198.89|0
1647562770000|2022-03-18 00:19:30|201.18|198.98|200.91|198.71|201.18|198.98|200.83|198.63|0
1647562780000|2022-03-18 00:19:40|200.83|198.63|200.83|198.63|200.83|198.63|200.83|198.63|0
1647562790000|2022-03-18 00:19:50|200.66|198.46|200.83|198.63|200.83|198.63|200.48|198.28|0
1647562800000|2022-03-18 00:20:00|200.66|198.46|200.14|197.94|200.66|198.46|200.14|197.94|0
1647562810000|2022-03-18 00:20:10|199.79|197.59|200.31|198.11|200.31|198.11|199.79|197.59|0
1647562820000|2022-03-18 00:20:20|200.57|198.37|200.66|198.46|200.83|198.63|200.57|198.37|0
1647562830000|2022-03-18 00:20:30|200.74|198.54|201.18|198.98|201.18|198.98|200.74|198.54|0
1647562840000|2022-03-18 00:20:40|201.09|198.89|201|198.8|201.18|198.98|201|198.8|0
1647562850000|2022-03-18 00:20:50|200.83|198.63|201|198.8|201|198.8|200.83|198.63|0
1647562860000|2022-03-18 00:21:00|201.08|198.88|201.08|198.88|201.17|198.97|201|198.8|0
1647562870000|2022-03-18 00:21:10|200.74|198.54|200.74|198.54|200.74|198.54|200.66|198.46|0
1647562880000|2022-03-18 00:21:20|201|198.8|201.35|199.15|201.35|199.15|201|198.8|0
1647562890000|2022-03-18 00:21:30|201.08|198.88|201.08|198.88|201.08|198.88|201.08|198.88|0
1647562900000|2022-03-18 00:21:40|200.91|198.71|200.83|198.63|200.91|198.71|200.83|198.63|0
1647562910000|2022-03-18 00:21:50|200.65|198.45|200.83|198.63|201.17|198.97|200.65|198.45|0
1647562920000|2022-03-18 00:22:00|200.65|198.45|201.17|198.97|201.17|198.97|200.65|198.45|0
1647562930000|2022-03-18 00:22:10|201|198.8|201.17|198.97|201.17|198.97|201|198.8|0
1647562940000|2022-03-18 00:22:20|201.08|198.88|201|198.8|201.08|198.88|201|198.8|0
1647562950000|2022-03-18 00:22:30|201.17|198.97|201.17|198.97|201.17|198.97|201.17|198.97|0
1647562960000|2022-03-18 00:22:40|200.83|198.63|200.91|198.71|200.91|198.71|200.83|198.63|0
1647562970000|2022-03-18 00:22:50|200.83|198.63|200.83|198.63|200.91|198.71|200.83|198.63|0
1647562980000|2022-03-18 00:23:00|200.91|198.71|200.74|198.54|200.91|198.71|200.74|198.54|0
1647562990000|2022-03-18 00:23:10|201|198.8|200.83|198.63|201|198.8|200.83|198.63|0
1647563010000|2022-03-18 00:23:30|201.17|198.97|201.17|198.97|201.34|199.14|201.17|198.97|0
1647563020000|2022-03-18 00:23:40|201.52|199.32|201.52|199.32|201.6|199.4|201.52|199.32|0
1647563030000|2022-03-18 00:23:50|201.69|199.49|201.52|199.32|201.69|199.49|201.52|199.32|0
1647563040000|2022-03-18 00:24:00|201.6|199.4|201.52|199.32|201.6|199.4|201.43|199.23|0
1647563050000|2022-03-18 00:24:10|201.34|199.14|201.52|199.32|201.52|199.32|201.34|199.14|0
1647563060000|2022-03-18 00:24:20|201.69|199.49|201.86|199.66|201.86|199.66|201.52|199.32|0
1647563070000|2022-03-18 00:24:30|202.04|199.84|202.21|200.01|202.21|200.01|202.04|199.84|0
1647563080000|2022-03-18 00:24:40|202.29|200.09|202.21|200.01|202.29|200.09|202.12|199.92|0
1647563090000|2022-03-18 00:24:50|202.12|199.92|202.21|200.01|202.21|200.01|202.12|199.92|0
1647563100000|2022-03-18 00:25:00|202.04|199.84|201.86|199.66|202.04|199.84|201.86|199.66|0
1647563110000|2022-03-18 00:25:10|201.95|199.75|202.04|199.84|202.04|199.84|201.95|199.75|0
1647563130000|2022-03-18 00:25:30|202.12|199.92|202.04|199.84|202.21|200.01|202.04|199.84|0
1647563140000|2022-03-18 00:25:40|201.86|199.66|201.86|199.66|201.86|199.66|201.86|199.66|0
1647563160000|2022-03-18 00:26:00|202.04|199.84|202.04|199.84|202.04|199.84|202.04|199.84|0
1647563170000|2022-03-18 00:26:10|202.12|199.92|202.12|199.92|202.12|199.92|202.04|199.84|0
1647563180000|2022-03-18 00:26:20|202.04|199.84|202.21|200.01|202.21|200.01|201.94|199.74|0
1647563190000|2022-03-18 00:26:30|202.12|199.92|202.03|199.83|202.12|199.92|202.03|199.83|0
1647563210000|2022-03-18 00:26:50|201.69|199.49|201.86|199.66|201.86|199.66|201.69|199.49|0
1647563220000|2022-03-18 00:27:00|201.77|199.57|201.6|199.4|201.77|199.57|201.6|199.4|0
1647563230000|2022-03-18 00:27:10|201.69|199.49|201.69|199.49|201.77|199.57|201.69|199.49|0
1647563240000|2022-03-18 00:27:20|201.51|199.31|201.34|199.14|201.51|199.31|200.99|198.79|0
1647563250000|2022-03-18 00:27:30|201.17|198.97|201.34|199.14|201.34|199.14|201.17|198.97|0
1647563270000|2022-03-18 00:27:50|201.17|198.97|201.17|198.97|201.17|198.97|201.17|198.97|0
1647563280000|2022-03-18 00:28:00|201.34|199.14|201.51|199.31|201.51|199.31|201.34|199.14|0
1647563290000|2022-03-18 00:28:10|201.69|199.49|201.69|199.49|201.69|199.49|201.69|199.49|0
1647563300000|2022-03-18 00:28:20|201.6|199.4|201.34|199.14|201.6|199.4|201.17|198.97|0
1647563310000|2022-03-18 00:28:30|200.99|198.79|200.65|198.45|200.99|198.79|200.65|198.45|0
1647563320000|2022-03-18 00:28:40|200.3|198.1|200.3|198.1|200.3|198.1|200.3|198.1|0
1647563330000|2022-03-18 00:28:50|200.9|198.7|200.82|198.62|200.9|198.7|200.82|198.62|0
1647563340000|2022-03-18 00:29:00|200.73|198.53|200.3|198.1|200.73|198.53|200.3|198.1|0
1647563350000|2022-03-18 00:29:10|200.21|198.01|200.47|198.27|200.47|198.27|200.21|198.01|0
1647563360000|2022-03-18 00:29:20|200.38|198.18|200.3|198.1|200.55|198.35|200.3|198.1|0
1647563370000|2022-03-18 00:29:30|200.13|197.93|200.3|198.1|200.3|198.1|200.13|197.93|0
1647563390000|2022-03-18 00:29:50|199.95|197.75|199.78|197.58|199.95|197.75|199.61|197.41|0
1647563400000|2022-03-18 00:30:00|199.95|197.75|199.69|197.49|199.95|197.75|199.69|197.49|0
1647563410000|2022-03-18 00:30:10|199.78|197.58|199.69|197.49|199.95|197.75|199.69|197.49|0
1647563420000|2022-03-18 00:30:20|199.78|197.58|199.95|197.75|199.95|197.75|199.78|197.58|0
1647563430000|2022-03-18 00:30:30|200.12|197.92|200.3|198.1|200.3|198.1|200.12|197.92|0
1647563440000|2022-03-18 00:30:40|200.38|198.18|200.47|198.27|200.47|198.27|200.3|198.1|0
1647563450000|2022-03-18 00:30:50|200.38|198.18|200.3|198.1|200.47|198.27|200.3|198.1|0
1647563460000|2022-03-18 00:31:00|200.47|198.27|200.12|197.92|200.47|198.27|200.12|197.92|0
1647563470000|2022-03-18 00:31:10|200.3|198.1|200.3|198.1|200.3|198.1|200.12|197.92|0
1647563480000|2022-03-18 00:31:20|200.47|198.27|200.55|198.35|200.55|198.35|200.47|198.27|0
1647563490000|2022-03-18 00:31:30|200.64|198.44|200.81|198.61|200.99|198.79|200.64|198.44|0
1647563500000|2022-03-18 00:31:40|200.99|198.79|200.72|198.52|200.99|198.79|200.72|198.52|0
1647563510000|2022-03-18 00:31:50|200.64|198.44|200.81|198.61|200.99|198.79|200.64|198.44|0
1647563520000|2022-03-18 00:32:00|200.64|198.44|200.81|198.61|200.81|198.61|200.64|198.44|0
1647563530000|2022-03-18 00:32:10|200.55|198.35|200.47|198.27|200.55|198.35|200.47|198.27|0
1647563540000|2022-03-18 00:32:20|200.64|198.44|199.6|197.4|200.64|198.44|199.6|197.4|0
1647563550000|2022-03-18 00:32:30|199.43|197.23|199.09|196.89|199.43|197.23|199.09|196.89|0
1647563560000|2022-03-18 00:32:40|199.26|197.06|199.86|197.66|199.86|197.66|199.26|197.06|0
1647563570000|2022-03-18 00:32:50|199.78|197.58|199.6|197.4|199.78|197.58|199.6|197.4|0
1647563580000|2022-03-18 00:33:00|199.78|197.58|200.12|197.92|200.12|197.92|199.78|197.58|0
1647563590000|2022-03-18 00:33:10|200.55|198.35|201.07|198.87|201.07|198.87|200.55|198.35|0
1647563600000|2022-03-18 00:33:20|201.16|198.96|200.81|198.61|201.16|198.96|200.81|198.61|0
1647563610000|2022-03-18 00:33:30|200.72|198.52|200.29|198.09|200.81|198.61|200.29|198.09|0
1647563620000|2022-03-18 00:33:40|200.55|198.35|200.81|198.61|200.81|198.61|200.55|198.35|0
1647563630000|2022-03-18 00:33:50|200.98|198.78|200.81|198.61|200.98|198.78|200.81|198.61|0
1647563640000|2022-03-18 00:34:00|201.16|198.96|201.33|199.13|201.33|199.13|201.16|198.96|0
1647563650000|2022-03-18 00:34:10|201.16|198.96|201.16|198.96|201.16|198.96|201.07|198.87|0
1647563660000|2022-03-18 00:34:20|200.98|198.78|200.98|198.78|201.07|198.87|200.98|198.78|0
1647563670000|2022-03-18 00:34:30|201.16|198.96|201.16|198.96|201.16|198.96|201.07|198.87|0
1647563680000|2022-03-18 00:34:40|201.24|199.04|201.16|198.96|201.24|199.04|201.16|198.96|0
1647563690000|2022-03-18 00:34:50|200.98|198.78|201.16|198.96|201.16|198.96|200.98|198.78|0
1647563700000|2022-03-18 00:35:00|200.98|198.78|201.24|199.04|201.24|199.04|200.98|198.78|0
1647563710000|2022-03-18 00:35:10|201.41|199.21|201.5|199.3|201.5|199.3|201.41|199.21|0
1647563720000|2022-03-18 00:35:20|201.33|199.13|201.33|199.13|201.33|199.13|201.16|198.96|0
1647563730000|2022-03-18 00:35:30|201.16|198.96|200.98|198.78|201.16|198.96|200.98|198.78|0
1647563740000|2022-03-18 00:35:40|201.07|198.87|200.55|198.35|201.07|198.87|200.55|198.35|0
1647563750000|2022-03-18 00:35:50|200.37|198.17|200.72|198.52|200.72|198.52|200.29|198.09|0
1647563760000|2022-03-18 00:36:00|200.81|198.61|200.55|198.35|200.81|198.61|200.46|198.26|0
1647563770000|2022-03-18 00:36:10|200.46|198.26|200.64|198.44|200.64|198.44|200.46|198.26|0
1647563780000|2022-03-18 00:36:20|200.46|198.26|200.46|198.26|200.46|198.26|200.46|198.26|0
1647563790000|2022-03-18 00:36:30|200.29|198.09|200.46|198.26|200.46|198.26|200.29|198.09|0
1647563800000|2022-03-18 00:36:40|200.37|198.17|200.29|198.09|200.46|198.26|200.29|198.09|0
1647563810000|2022-03-18 00:36:50|200.2|198|200.29|198.09|200.29|198.09|200.2|198|0
1647563820000|2022-03-18 00:37:00|200.37|198.17|200.29|198.09|200.37|198.17|200.29|198.09|0
1647563830000|2022-03-18 00:37:10|200.54|198.34|200.63|198.43|200.72|198.52|200.54|198.34|0
1647563840000|2022-03-18 00:37:20|200.54|198.34|200.46|198.26|200.63|198.43|200.46|198.26|0
1647563850000|2022-03-18 00:37:30|200.2|198|200.46|198.26|200.46|198.26|200.2|198|0
1647563860000|2022-03-18 00:37:40|200.72|198.52|200.2|198|200.72|198.52|200.2|198|0
1647563870000|2022-03-18 00:37:50|200.29|198.09|200.11|197.91|200.29|198.09|200.11|197.91|0
1647563880000|2022-03-18 00:38:00|200.29|198.09|200.11|197.91|200.29|198.09|200.11|197.91|0
1647563890000|2022-03-18 00:38:10|200.37|198.17|199.77|197.57|200.46|198.26|199.77|197.57|0
1647563900000|2022-03-18 00:38:20|199.68|197.48|199.77|197.57|199.77|197.57|199.68|197.48|0
1647563910000|2022-03-18 00:38:30|199.94|197.74|199.94|197.74|199.94|197.74|199.94|197.74|0
1647563920000|2022-03-18 00:38:40|199.77|197.57|199.77|197.57|199.77|197.57|199.77|197.57|0
1647563930000|2022-03-18 00:38:50|199.6|197.4|199.42|197.22|199.6|197.4|199.42|197.22|0
1647563940000|2022-03-18 00:39:00|199.59|197.39|199.5|197.3|199.59|197.39|199.42|197.22|0
1647563950000|2022-03-18 00:39:10|199.08|196.88|198.9|196.7|199.08|196.88|198.9|196.7|0
1647563960000|2022-03-18 00:39:20|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1647563970000|2022-03-18 00:39:30|198.9|196.7|198.9|196.7|198.9|196.7|198.9|196.7|0
1647563980000|2022-03-18 00:39:40|199.08|196.88|198.81|196.61|199.08|196.88|198.73|196.53|0
1647563990000|2022-03-18 00:39:50|198.73|196.53|198.56|196.36|198.73|196.53|198.56|196.36|0
1647564000000|2022-03-18 00:40:00|198.73|196.53|198.73|196.53|198.73|196.53|198.56|196.36|0
1647564010000|2022-03-18 00:40:10|198.9|196.7|199.08|196.88|199.08|196.88|198.9|196.7|0
1647564020000|2022-03-18 00:40:20|199.25|197.05|198.9|196.7|199.25|197.05|198.9|196.7|0
1647564030000|2022-03-18 00:40:30|198.81|196.61|198.73|196.53|198.81|196.61|198.73|196.53|0
1647564040000|2022-03-18 00:40:40|199.08|196.88|199.08|196.88|199.08|196.88|198.9|196.7|0
1647564050000|2022-03-18 00:40:50|198.73|196.53|199.07|196.87|199.07|196.87|198.73|196.53|0
1647564060000|2022-03-18 00:41:00|198.9|196.7|198.56|196.36|198.9|196.7|198.47|196.27|0
1647564070000|2022-03-18 00:41:10|198.39|196.19|198.56|196.36|198.56|196.36|198.39|196.19|0
1647564080000|2022-03-18 00:41:20|198.39|196.19|198.39|196.19|198.39|196.19|198.39|196.19|0
1647564090000|2022-03-18 00:41:30|198.73|196.53|198.47|196.27|198.73|196.53|198.47|196.27|0
1647564100000|2022-03-18 00:41:40|198.38|196.18|198.56|196.36|198.56|196.36|198.38|196.18|0
1647564110000|2022-03-18 00:41:50|198.47|196.27|198.47|196.27|198.56|196.36|198.47|196.27|0
1647564120000|2022-03-18 00:42:00|198.38|196.18|198.56|196.36|198.56|196.36|198.38|196.18|0
1647564140000|2022-03-18 00:42:20|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1647564150000|2022-03-18 00:42:30|198.56|196.36|197.7|195.5|198.56|196.36|197.7|195.5|0
1647564160000|2022-03-18 00:42:40|197.52|195.32|197.52|195.32|197.52|195.32|197.52|195.32|0
1647564170000|2022-03-18 00:42:50|197.61|195.41|197.52|195.32|197.7|195.5|197.52|195.32|0
1647564180000|2022-03-18 00:43:00|197.35|195.15|196.58|194.38|197.35|195.15|196.58|194.38|0
1647564190000|2022-03-18 00:43:10|196.49|194.29|196.06|193.86|196.49|194.29|195.64|193.44|0
1647564200000|2022-03-18 00:43:20|195.98|193.78|196.15|193.95|196.49|194.29|195.98|193.78|0
1647564210000|2022-03-18 00:43:30|195.98|193.78|196.15|193.95|196.15|193.95|195.98|193.78|0
1647564220000|2022-03-18 00:43:40|196.49|194.29|196.67|194.47|196.67|194.47|196.49|194.29|0
1647564230000|2022-03-18 00:43:50|196.84|194.64|197.01|194.81|197.01|194.81|196.84|194.64|0
1647564240000|2022-03-18 00:44:00|196.84|194.64|197.01|194.81|197.01|194.81|196.84|194.64|0
1647564250000|2022-03-18 00:44:10|196.92|194.72|197.01|194.81|197.18|194.98|196.84|194.64|0
1647564270000|2022-03-18 00:44:30|197.18|194.98|196.66|194.46|197.18|194.98|196.66|194.46|0
1647564280000|2022-03-18 00:44:40|196.57|194.37|196.49|194.29|196.57|194.37|196.49|194.29|0
1647564290000|2022-03-18 00:44:50|196.15|193.95|196.15|193.95|196.15|193.95|195.98|193.78|0
1647564300000|2022-03-18 00:45:00|195.98|193.78|196.15|193.95|196.15|193.95|195.98|193.78|0
1647564310000|2022-03-18 00:45:10|196.23|194.03|196.15|193.95|196.23|194.03|196.15|193.95|0
1647564320000|2022-03-18 00:45:20|196.32|194.12|196.15|193.95|196.32|194.12|196.15|193.95|0
1647564330000|2022-03-18 00:45:30|196.23|194.03|196.49|194.29|196.49|194.29|196.23|194.03|0
1647564340000|2022-03-18 00:45:40|196.4|194.2|196.66|194.46|196.66|194.46|196.4|194.2|0
1647564350000|2022-03-18 00:45:50|196.49|194.29|196.32|194.12|196.49|194.29|196.32|194.12|0
1647564360000|2022-03-18 00:46:00|196.23|194.03|195.46|193.26|196.32|194.12|195.46|193.26|0
1647564370000|2022-03-18 00:46:10|194.95|192.75|195.03|192.83|195.03|192.83|194.95|192.75|0
1647564380000|2022-03-18 00:46:20|195.29|193.09|195.29|193.09|195.46|193.26|195.29|193.09|0
1647564390000|2022-03-18 00:46:30|195.37|193.17|194.78|192.58|195.37|193.17|194.78|192.58|0
1647564400000|2022-03-18 00:46:40|194.95|192.75|194.78|192.58|194.95|192.75|194.78|192.58|0
1647564410000|2022-03-18 00:46:50|194.69|192.49|194.78|192.58|194.78|192.58|194.61|192.41|0
1647564420000|2022-03-18 00:47:00|194.95|192.75|194.95|192.75|194.95|192.75|194.95|192.75|0
1647564430000|2022-03-18 00:47:10|195.2|193|195.2|193|195.2|193|195.2|193|0
1647564440000|2022-03-18 00:47:20|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1647564450000|2022-03-18 00:47:30|195.46|193.26|195.63|193.43|195.8|193.6|195.46|193.26|0
1647564460000|2022-03-18 00:47:40|195.72|193.52|195.8|193.6|195.8|193.6|195.72|193.52|0
1647564470000|2022-03-18 00:47:50|195.71|193.51|195.46|193.26|195.71|193.51|195.46|193.26|0
1647564480000|2022-03-18 00:48:00|195.54|193.34|195.46|193.26|195.63|193.43|195.46|193.26|0
1647564490000|2022-03-18 00:48:10|195.54|193.34|195.29|193.09|195.54|193.34|195.29|193.09|0
1647564500000|2022-03-18 00:48:20|195.46|193.26|195.63|193.43|195.63|193.43|195.46|193.26|0
1647564510000|2022-03-18 00:48:30|195.71|193.51|195.63|193.43|195.8|193.6|195.63|193.43|0
1647564520000|2022-03-18 00:48:40|195.8|193.6|196.14|193.94|196.14|193.94|195.8|193.6|0
1647564530000|2022-03-18 00:48:50|195.97|193.77|195.97|193.77|195.97|193.77|195.97|193.77|0
1647564540000|2022-03-18 00:49:00|196.06|193.86|195.97|193.77|196.06|193.86|195.97|193.77|0
1647564550000|2022-03-18 00:49:10|195.8|193.6|195.63|193.43|195.8|193.6|195.46|193.26|0
1647564560000|2022-03-18 00:49:20|195.71|193.51|195.63|193.43|195.71|193.51|195.63|193.43|0
1647564570000|2022-03-18 00:49:30|195.54|193.34|195.63|193.43|195.63|193.43|195.46|193.26|0
1647564580000|2022-03-18 00:49:40|195.71|193.51|195.63|193.43|195.71|193.51|195.46|193.26|0
1647564590000|2022-03-18 00:49:50|195.54|193.34|195.71|193.51|195.71|193.51|195.54|193.34|0
1647564600000|2022-03-18 00:50:00|195.63|193.43|195.46|193.26|195.63|193.43|195.37|193.17|0
1647564610000|2022-03-18 00:50:10|195.29|193.09|195.2|193|195.29|193.09|195.12|192.92|0
1647564620000|2022-03-18 00:50:20|195.12|192.92|195.03|192.83|195.12|192.92|194.95|192.75|0
1647564630000|2022-03-18 00:50:30|195.12|192.92|195.12|192.92|195.12|192.92|195.03|192.83|0
1647564640000|2022-03-18 00:50:40|195.2|193|195.12|192.92|195.2|193|195.03|192.83|0
1647564650000|2022-03-18 00:50:50|195.2|193|195.29|193.09|195.29|193.09|195.2|193|0
1647564660000|2022-03-18 00:51:00|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1647564670000|2022-03-18 00:51:10|195.03|192.83|195.12|192.92|195.12|192.92|195.03|192.83|0
1647564680000|2022-03-18 00:51:20|195.2|193|195.29|193.09|195.29|193.09|195.2|193|0
1647564690000|2022-03-18 00:51:30|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1647564700000|2022-03-18 00:51:40|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1647564720000|2022-03-18 00:52:00|195.37|193.17|195.11|192.91|195.37|193.17|195.11|192.91|0
1647564730000|2022-03-18 00:52:10|194.94|192.74|194.77|192.57|194.94|192.74|194.77|192.57|0
1647564740000|2022-03-18 00:52:20|194.6|192.4|194.43|192.23|194.6|192.4|194.43|192.23|0
1647564750000|2022-03-18 00:52:30|194.51|192.31|194.77|192.57|194.77|192.57|194.51|192.31|0
1647564770000|2022-03-18 00:52:50|194.85|192.65|194.94|192.74|194.94|192.74|194.85|192.65|0
1647564780000|2022-03-18 00:53:00|195.11|192.91|195.11|192.91|195.11|192.91|194.94|192.74|0
1647564790000|2022-03-18 00:53:10|195.02|192.82|194.94|192.74|195.11|192.91|194.94|192.74|0
1647564800000|2022-03-18 00:53:20|195.02|192.82|195.11|192.91|195.2|193|195.02|192.82|0
1647564810000|2022-03-18 00:53:30|195.19|192.99|195.11|192.91|195.28|193.08|195.11|192.91|0
1647564820000|2022-03-18 00:53:40|195.19|192.99|195.28|193.08|195.28|193.08|195.19|192.99|0
1647564830000|2022-03-18 00:53:50|195.45|193.25|195.28|193.08|195.45|193.25|195.28|193.08|0
1647564840000|2022-03-18 00:54:00|195.19|192.99|194.94|192.74|195.19|192.99|194.94|192.74|0
1647564850000|2022-03-18 00:54:10|194.77|192.57|194.6|192.4|194.77|192.57|194.6|192.4|0
1647564870000|2022-03-18 00:54:30|194.43|192.23|194.43|192.23|194.43|192.23|194.43|192.23|0
1647564880000|2022-03-18 00:54:40|194.51|192.31|194.51|192.31|194.51|192.31|194.51|192.31|0
1647564890000|2022-03-18 00:54:50|194.6|192.4|194.6|192.4|194.77|192.57|194.6|192.4|0
1647564900000|2022-03-18 00:55:00|194.77|192.57|194.43|192.23|194.77|192.57|194.43|192.23|0
1647564910000|2022-03-18 00:55:10|194.77|192.57|194.6|192.4|194.77|192.57|194.6|192.4|0
1647564920000|2022-03-18 00:55:20|194.09|191.89|194.09|191.89|194.09|191.89|194.09|191.89|0
1647564930000|2022-03-18 00:55:30|193.92|191.72|194.85|192.65|194.85|192.65|193.92|191.72|0
1647564940000|2022-03-18 00:55:40|194.94|192.74|195.02|192.82|195.02|192.82|194.94|192.74|0
1647564950000|2022-03-18 00:55:50|194.94|192.74|195.11|192.91|195.11|192.91|194.94|192.74|0
1647564960000|2022-03-18 00:56:00|194.77|192.57|194.77|192.57|194.77|192.57|194.77|192.57|0
1647564970000|2022-03-18 00:56:10|194.94|192.74|195.02|192.82|195.02|192.82|194.94|192.74|0
1647564980000|2022-03-18 00:56:20|195.11|192.91|195.45|193.25|195.45|193.25|195.02|192.82|0
1647564990000|2022-03-18 00:56:30|195.53|193.33|195.28|193.08|195.62|193.42|195.28|193.08|0
1647565000000|2022-03-18 00:56:40|195.11|192.91|195.19|192.99|195.28|193.08|195.11|192.91|0
1647565010000|2022-03-18 00:56:50|195.28|193.08|195.28|193.08|195.36|193.16|195.28|193.08|0
1647565020000|2022-03-18 00:57:00|195.36|193.16|195.11|192.91|195.36|193.16|195.11|192.91|0
1647565030000|2022-03-18 00:57:10|195.28|193.08|195.28|193.08|195.36|193.16|195.28|193.08|0
1647565040000|2022-03-18 00:57:20|195.11|192.91|195.36|193.16|195.36|193.16|195.11|192.91|0
1647565050000|2022-03-18 00:57:30|195.11|192.91|195.11|192.91|195.11|192.91|195.11|192.91|0
1647565060000|2022-03-18 00:57:40|195.28|193.08|195.36|193.16|195.45|193.25|195.28|193.08|0
1647565070000|2022-03-18 00:57:50|195.28|193.08|195.28|193.08|195.28|193.08|195.02|192.82|0
1647565080000|2022-03-18 00:58:00|195.11|192.91|194.94|192.74|195.11|192.91|194.94|192.74|0
1647565110000|2022-03-18 00:58:30|195.02|192.82|195.11|192.91|195.11|192.91|195.02|192.82|0
1647565120000|2022-03-18 00:58:40|195.19|192.99|195.11|192.91|195.19|192.99|195.11|192.91|0
1647565130000|2022-03-18 00:58:50|195.19|192.99|194.93|192.73|195.19|192.99|194.93|192.73|0
1647565140000|2022-03-18 00:59:00|195.19|192.99|195.19|192.99|195.19|192.99|195.19|192.99|0
1647565150000|2022-03-18 00:59:10|195.11|192.91|195.19|192.99|195.19|192.99|195.11|192.91|0
1647565160000|2022-03-18 00:59:20|194.93|192.73|194.93|192.73|195.11|192.91|194.76|192.56|0
1647565170000|2022-03-18 00:59:30|195.1|192.9|195.1|192.9|195.28|193.08|195.1|192.9|0
1647565180000|2022-03-18 00:59:40|195.28|193.08|195.1|192.9|195.28|193.08|195.02|192.82|0
1647565190000|2022-03-18 00:59:50|194.93|192.73|195.27|193.07|195.27|193.07|194.93|192.73|0
1647565200000|2022-03-18 01:00:00|195.62|193.42|195.1|192.9|195.62|193.42|195.1|192.9|0
1647565210000|2022-03-18 01:00:10|194.93|192.73|195.1|192.9|195.1|192.9|194.93|192.73|0
1647565220000|2022-03-18 01:00:20|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1647565230000|2022-03-18 01:00:30|195.45|193.25|195.44|193.24|195.53|193.33|195.44|193.24|0
1647565240000|2022-03-18 01:00:40|195.53|193.33|195.44|193.24|195.53|193.33|195.44|193.24|0
1647565250000|2022-03-18 01:00:50|195.62|193.42|195.44|193.24|195.62|193.42|195.44|193.24|0
1647565260000|2022-03-18 01:01:00|195.62|193.42|195.27|193.07|195.62|193.42|195.27|193.07|0
1647565280000|2022-03-18 01:01:20|195.44|193.24|195.27|193.07|195.44|193.24|195.27|193.07|0
1647565290000|2022-03-18 01:01:30|195.35|193.15|195.44|193.24|195.44|193.24|195.35|193.15|0
1647565300000|2022-03-18 01:01:40|195.53|193.33|195.53|193.33|195.53|193.33|195.53|193.33|0
1647565310000|2022-03-18 01:01:50|194.93|192.73|194.76|192.56|194.93|192.73|194.76|192.56|0
1647565320000|2022-03-18 01:02:00|194.67|192.47|194.76|192.56|194.76|192.56|194.67|192.47|0
1647565330000|2022-03-18 01:02:10|194.93|192.73|195.1|192.9|195.1|192.9|194.93|192.73|0
1647565340000|2022-03-18 01:02:20|194.93|192.73|194.93|192.73|194.93|192.73|194.93|192.73|0
1647565350000|2022-03-18 01:02:30|194.84|192.64|194.84|192.64|194.84|192.64|194.76|192.56|0
1647565360000|2022-03-18 01:02:40|194.93|192.73|194.25|192.05|194.93|192.73|194.25|192.05|0
1647565370000|2022-03-18 01:02:50|194.42|192.22|193.99|191.79|194.42|192.22|193.99|191.79|0
1647565380000|2022-03-18 01:03:00|194.25|192.05|194.59|192.39|194.59|192.39|194.25|192.05|0
1647565390000|2022-03-18 01:03:10|194.93|192.73|195.1|192.9|195.1|192.9|194.84|192.64|0
1647565400000|2022-03-18 01:03:20|194.93|192.73|194.93|192.73|194.93|192.73|194.93|192.73|0
1647565420000|2022-03-18 01:03:40|194.76|192.56|194.76|192.56|194.76|192.56|194.76|192.56|0
1647565430000|2022-03-18 01:03:50|194.84|192.64|195.27|193.07|195.27|193.07|194.84|192.64|0
1647565440000|2022-03-18 01:04:00|195.1|192.9|195.1|192.9|195.1|192.9|195.01|192.81|0
1647565450000|2022-03-18 01:04:10|194.84|192.64|194.76|192.56|194.84|192.64|194.76|192.56|0
1647565460000|2022-03-18 01:04:20|194.59|192.39|194.5|192.3|194.59|192.39|194.5|192.3|0
1647565470000|2022-03-18 01:04:30|194.25|192.05|194.25|192.05|194.25|192.05|194.08|191.88|0
1647565480000|2022-03-18 01:04:40|193.9|191.7|194.08|191.88|194.08|191.88|193.9|191.7|0
1647565490000|2022-03-18 01:04:50|194.07|191.87|194.07|191.87|194.07|191.87|193.9|191.7|0
1647565500000|2022-03-18 01:05:00|193.9|191.7|194.07|191.87|194.07|191.87|193.9|191.7|0
1647565510000|2022-03-18 01:05:10|193.99|191.79|193.9|191.7|194.07|191.87|193.9|191.7|0
1647565520000|2022-03-18 01:05:20|193.73|191.53|193.99|191.79|193.99|191.79|193.73|191.53|0
1647565530000|2022-03-18 01:05:30|193.9|191.7|194.07|191.87|194.07|191.87|193.9|191.7|0
1647565540000|2022-03-18 01:05:40|193.73|191.53|193.9|191.7|193.9|191.7|193.73|191.53|0
1647565550000|2022-03-18 01:05:50|193.73|191.53|193.73|191.53|193.81|191.61|193.73|191.53|0
1647565560000|2022-03-18 01:06:00|193.22|191.02|192.37|190.17|193.22|191.02|192.29|190.09|0
1647565570000|2022-03-18 01:06:10|192.21|190.01|192.63|190.43|192.63|190.43|192.21|190.01|0
1647565580000|2022-03-18 01:06:20|192.71|190.51|193.22|191.02|193.39|191.19|192.71|190.51|0
1647565590000|2022-03-18 01:06:30|193.39|191.19|193.56|191.36|193.56|191.36|193.39|191.19|0
1647565600000|2022-03-18 01:06:40|193.64|191.44|193.98|191.78|193.98|191.78|193.64|191.44|0
1647565610000|2022-03-18 01:06:50|194.58|192.38|194.58|192.38|194.58|192.38|194.41|192.21|0
1647565620000|2022-03-18 01:07:00|194.75|192.55|194.75|192.55|194.75|192.55|194.49|192.29|0
1647565630000|2022-03-18 01:07:10|194.92|192.72|194.75|192.55|194.92|192.72|194.58|192.38|0
1647565640000|2022-03-18 01:07:20|194.83|192.63|194.75|192.55|194.83|192.63|194.66|192.46|0
1647565650000|2022-03-18 01:07:30|194.49|192.29|194.58|192.38|194.58|192.38|194.49|192.29|0
1647565660000|2022-03-18 01:07:40|194.49|192.29|194.24|192.04|194.49|192.29|194.24|192.04|0
1647565670000|2022-03-18 01:07:50|194.41|192.21|194.41|192.21|194.58|192.38|194.41|192.21|0
1647565680000|2022-03-18 01:08:00|194.75|192.55|194.66|192.46|194.75|192.55|194.58|192.38|0
1647565690000|2022-03-18 01:08:10|194.75|192.55|194.58|192.38|194.75|192.55|194.58|192.38|0
1647565700000|2022-03-18 01:08:20|194.66|192.46|194.41|192.21|194.66|192.46|194.41|192.21|0
1647565710000|2022-03-18 01:08:30|194.49|192.29|194.41|192.21|194.49|192.29|194.41|192.21|0
1647565720000|2022-03-18 01:08:40|194.49|192.29|194.07|191.87|194.58|192.38|194.07|191.87|0
1647565730000|2022-03-18 01:08:50|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1647565740000|2022-03-18 01:09:00|194.15|191.95|194.07|191.87|194.15|191.95|194.07|191.87|0
1647565750000|2022-03-18 01:09:10|193.81|191.61|193.73|191.53|193.81|191.61|193.73|191.53|0
1647565760000|2022-03-18 01:09:20|193.9|191.7|193.9|191.7|194.07|191.87|193.9|191.7|0
1647565770000|2022-03-18 01:09:30|194.07|191.87|193.81|191.61|194.07|191.87|193.81|191.61|0
1647565780000|2022-03-18 01:09:40|193.9|191.7|193.9|191.7|193.9|191.7|193.73|191.53|0
1647565790000|2022-03-18 01:09:50|193.73|191.53|193.98|191.78|193.98|191.78|193.73|191.53|0
1647565800000|2022-03-18 01:10:00|193.81|191.61|193.47|191.27|193.81|191.61|193.39|191.19|0
1647565810000|2022-03-18 01:10:10|193.73|191.53|193.56|191.36|193.73|191.53|193.56|191.36|0
1647565820000|2022-03-18 01:10:20|193.39|191.19|193.39|191.19|193.39|191.19|193.3|191.1|0
1647565830000|2022-03-18 01:10:30|193.47|191.27|193.56|191.36|193.56|191.36|193.47|191.27|0
1647565840000|2022-03-18 01:10:40|193.47|191.27|193.56|191.36|193.56|191.36|193.47|191.27|0
1647565850000|2022-03-18 01:10:50|193.64|191.44|193.9|191.7|193.9|191.7|193.64|191.44|0
1647565860000|2022-03-18 01:11:00|193.98|191.78|193.9|191.7|193.98|191.78|193.9|191.7|0
1647565870000|2022-03-18 01:11:10|193.73|191.53|193.73|191.53|193.73|191.53|193.73|191.53|0
1647565880000|2022-03-18 01:11:20|193.81|191.61|193.9|191.7|193.9|191.7|193.73|191.53|0
1647565890000|2022-03-18 01:11:30|193.98|191.78|194.07|191.87|194.07|191.87|193.98|191.78|0
1647565900000|2022-03-18 01:11:40|194.24|192.04|194.15|191.95|194.24|192.04|194.15|191.95|0
1647565910000|2022-03-18 01:11:50|194.24|192.04|194.24|192.04|194.41|192.21|194.07|191.87|0
1647565920000|2022-03-18 01:12:00|194.07|191.87|194.07|191.87|194.07|191.87|193.98|191.78|0
1647565930000|2022-03-18 01:12:10|193.05|190.85|193.38|191.18|193.38|191.18|193.05|190.85|0
1647565940000|2022-03-18 01:12:20|193.21|191.01|193.47|191.27|193.47|191.27|193.21|191.01|0
1647565950000|2022-03-18 01:12:30|193.38|191.18|194.06|191.86|194.06|191.86|193.38|191.18|0
1647565960000|2022-03-18 01:12:40|194.23|192.03|194.4|192.2|194.4|192.2|194.23|192.03|0
1647565970000|2022-03-18 01:12:50|194.58|192.38|194.66|192.46|194.75|192.55|194.58|192.38|0
1647565980000|2022-03-18 01:13:00|194.75|192.55|194.92|192.72|194.92|192.72|194.75|192.55|0
1647565990000|2022-03-18 01:13:10|194.83|192.63|194.75|192.55|194.83|192.63|194.57|192.37|0
1647566000000|2022-03-18 01:13:20|194.83|192.63|194.74|192.54|194.83|192.63|194.74|192.54|0
1647566010000|2022-03-18 01:13:30|194.57|192.37|194.49|192.29|194.57|192.37|194.49|192.29|0
1647566020000|2022-03-18 01:13:40|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1647566030000|2022-03-18 01:13:50|194.57|192.37|194.74|192.54|194.74|192.54|194.57|192.37|0
1647566040000|2022-03-18 01:14:00|194.57|192.37|194.91|192.71|194.91|192.71|194.57|192.37|0
1647566050000|2022-03-18 01:14:10|195.09|192.89|195.08|192.88|195.09|192.89|195.08|192.88|0
1647566060000|2022-03-18 01:14:20|194.83|192.63|194.91|192.71|194.91|192.71|194.74|192.54|0
1647566070000|2022-03-18 01:14:30|194.74|192.54|194.74|192.54|194.74|192.54|194.74|192.54|0
1647566080000|2022-03-18 01:14:40|194.83|192.63|194.57|192.37|194.83|192.63|194.57|192.37|0
1647566090000|2022-03-18 01:14:50|194.65|192.45|194.91|192.71|194.91|192.71|194.65|192.45|0
1647566100000|2022-03-18 01:15:00|194.74|192.54|194.14|191.94|194.74|192.54|194.06|191.86|0
1647566110000|2022-03-18 01:15:10|194.23|192.03|194.4|192.2|194.4|192.2|193.97|191.77|0
1647566120000|2022-03-18 01:15:20|194.23|192.03|194.65|192.45|194.65|192.45|194.23|192.03|0
1647566130000|2022-03-18 01:15:30|194.57|192.37|194.91|192.71|194.91|192.71|194.57|192.37|0
1647566140000|2022-03-18 01:15:40|194.74|192.54|194.74|192.54|194.82|192.62|194.74|192.54|0
1647566150000|2022-03-18 01:15:50|194.57|192.37|194.57|192.37|194.57|192.37|194.57|192.37|0
1647566160000|2022-03-18 01:16:00|194.74|192.54|194.57|192.37|194.74|192.54|194.4|192.2|0
1647566170000|2022-03-18 01:16:10|194.65|192.45|194.82|192.62|194.82|192.62|194.65|192.45|0
1647566180000|2022-03-18 01:16:20|194.65|192.45|194.82|192.62|194.91|192.71|194.65|192.45|0
1647566190000|2022-03-18 01:16:30|194.65|192.45|194.74|192.54|194.74|192.54|194.65|192.45|0
1647566200000|2022-03-18 01:16:40|194.82|192.62|194.74|192.54|195.08|192.88|194.74|192.54|0
1647566210000|2022-03-18 01:16:50|194.65|192.45|194.48|192.28|194.65|192.45|194.4|192.2|0
1647566220000|2022-03-18 01:17:00|194.57|192.37|194.57|192.37|194.57|192.37|194.57|192.37|0
1647566230000|2022-03-18 01:17:10|194.48|192.28|194.4|192.2|194.48|192.28|194.4|192.2|0
1647566240000|2022-03-18 01:17:20|194.48|192.28|194.48|192.28|194.48|192.28|194.4|192.2|0
1647566250000|2022-03-18 01:17:30|194.57|192.37|195.25|193.05|195.25|193.05|194.57|192.37|0
1647566260000|2022-03-18 01:17:40|195.42|193.22|194.91|192.71|195.42|193.22|194.91|192.71|0
1647566270000|2022-03-18 01:17:50|195.08|192.88|195.25|193.05|195.25|193.05|195.08|192.88|0
1647566280000|2022-03-18 01:18:00|194.99|192.79|194.4|192.2|195.08|192.88|194.23|192.03|0
1647566290000|2022-03-18 01:18:10|194.23|192.03|194.23|192.03|194.31|192.11|194.23|192.03|0
1647566300000|2022-03-18 01:18:20|194.31|192.11|194.23|192.03|194.31|192.11|194.23|192.03|0
1647566310000|2022-03-18 01:18:30|194.31|192.11|194.23|192.03|194.31|192.11|194.23|192.03|0
1647566320000|2022-03-18 01:18:40|194.31|192.11|194.14|191.94|194.31|192.11|194.14|191.94|0
1647566330000|2022-03-18 01:18:50|194.23|192.03|194.57|192.37|194.57|192.37|194.23|192.03|0
1647566340000|2022-03-18 01:19:00|194.4|192.2|194.31|192.11|194.4|192.2|194.23|192.03|0
1647566350000|2022-03-18 01:19:10|194.4|192.2|194.4|192.2|194.4|192.2|194.4|192.2|0
1647566360000|2022-03-18 01:19:20|194.23|192.03|194.31|192.11|194.4|192.2|194.23|192.03|0
1647566370000|2022-03-18 01:19:30|194.74|192.54|194.57|192.37|194.74|192.54|194.57|192.37|0
1647566380000|2022-03-18 01:19:40|194.74|192.54|194.48|192.28|194.74|192.54|194.48|192.28|0
1647566390000|2022-03-18 01:19:50|194.57|192.37|194.57|192.37|194.57|192.37|194.57|192.37|0
1647566400000|2022-03-18 01:20:00|194.48|192.28|194.82|192.62|194.82|192.62|194.48|192.28|0
1647566410000|2022-03-18 01:20:10|194.74|192.54|194.65|192.45|194.82|192.62|194.65|192.45|0
1647566420000|2022-03-18 01:20:20|194.74|192.54|194.74|192.54|194.74|192.54|194.74|192.54|0
1647566430000|2022-03-18 01:20:30|194.82|192.62|194.74|192.54|194.82|192.62|194.56|192.36|0
1647566440000|2022-03-18 01:20:40|194.56|192.36|194.56|192.36|194.56|192.36|194.56|192.36|0
1647566450000|2022-03-18 01:20:50|194.91|192.71|194.73|192.53|194.91|192.71|194.65|192.45|0
1647566460000|2022-03-18 01:21:00|194.65|192.45|194.56|192.36|194.73|192.53|194.56|192.36|0
1647566470000|2022-03-18 01:21:10|194.65|192.45|194.73|192.53|194.73|192.53|194.65|192.45|0
1647566480000|2022-03-18 01:21:20|194.82|192.62|194.39|192.19|194.82|192.62|194.39|192.19|0
1647566490000|2022-03-18 01:21:30|194.65|192.45|194.56|192.36|194.65|192.45|194.56|192.36|0
1647566510000|2022-03-18 01:21:50|194.73|192.53|194.56|192.36|194.73|192.53|194.56|192.36|0
1647566520000|2022-03-18 01:22:00|194.47|192.27|194.64|192.44|194.64|192.44|194.47|192.27|0
1647566530000|2022-03-18 01:22:10|194.73|192.53|194.81|192.61|194.81|192.61|194.64|192.44|0
1647566540000|2022-03-18 01:22:20|194.64|192.44|194.73|192.53|194.81|192.61|194.64|192.44|0
1647566550000|2022-03-18 01:22:30|194.64|192.44|194.47|192.27|194.64|192.44|194.39|192.19|0
1647566560000|2022-03-18 01:22:40|194.56|192.36|194.73|192.53|194.81|192.61|194.56|192.36|0
1647566570000|2022-03-18 01:22:50|194.81|192.61|194.73|192.53|194.81|192.61|194.73|192.53|0
1647566580000|2022-03-18 01:23:00|194.56|192.36|194.56|192.36|194.56|192.36|194.56|192.36|0
1647566590000|2022-03-18 01:23:10|194.73|192.53|194.56|192.36|194.73|192.53|194.56|192.36|0
1647566600000|2022-03-18 01:23:20|194.64|192.44|194.64|192.44|194.73|192.53|194.64|192.44|0
1647566610000|2022-03-18 01:23:30|194.73|192.53|194.73|192.53|194.73|192.53|194.73|192.53|0
1647566620000|2022-03-18 01:23:40|194.81|192.61|194.73|192.53|194.81|192.61|194.73|192.53|0
1647566630000|2022-03-18 01:23:50|194.9|192.7|195.07|192.87|195.24|193.04|194.9|192.7|0
1647566640000|2022-03-18 01:24:00|195.15|192.95|194.98|192.78|195.15|192.95|194.98|192.78|0
1647566650000|2022-03-18 01:24:10|195.07|192.87|194.9|192.7|195.07|192.87|194.9|192.7|0
1647566660000|2022-03-18 01:24:20|195.07|192.87|195.07|192.87|195.24|193.04|195.07|192.87|0
1647566670000|2022-03-18 01:24:30|195.15|192.95|195.24|193.04|195.24|193.04|195.15|192.95|0
1647566680000|2022-03-18 01:24:40|195.15|192.95|195.07|192.87|195.15|192.95|195.07|192.87|0
1647566690000|2022-03-18 01:24:50|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1647566700000|2022-03-18 01:25:00|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1647566710000|2022-03-18 01:25:10|195.24|193.04|195.41|193.21|195.41|193.21|195.24|193.04|0
1647566720000|2022-03-18 01:25:20|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1647566730000|2022-03-18 01:25:30|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1647566750000|2022-03-18 01:25:50|195.24|193.04|195.07|192.87|195.24|193.04|195.07|192.87|0
1647566760000|2022-03-18 01:26:00|194.9|192.7|195.24|193.04|195.24|193.04|194.9|192.7|0
1647566770000|2022-03-18 01:26:10|195.15|192.95|195.24|193.04|195.24|193.04|195.15|192.95|0
1647566780000|2022-03-18 01:26:20|195.32|193.12|195.41|193.21|195.41|193.21|195.32|193.12|0
1647566800000|2022-03-18 01:26:40|195.49|193.29|195.49|193.29|195.49|193.29|195.41|193.21|0
1647566810000|2022-03-18 01:26:50|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1647566820000|2022-03-18 01:27:00|195.58|193.38|195.41|193.21|195.58|193.38|195.41|193.21|0
1647566830000|2022-03-18 01:27:10|195.49|193.29|195.58|193.38|195.58|193.38|195.49|193.29|0
1647566840000|2022-03-18 01:27:20|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1647566850000|2022-03-18 01:27:30|195.49|193.29|195.41|193.21|195.49|193.29|195.41|193.21|0
1647566860000|2022-03-18 01:27:40|195.32|193.12|195.24|193.04|195.32|193.12|195.24|193.04|0
1647566870000|2022-03-18 01:27:50|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1647566880000|2022-03-18 01:28:00|194.98|192.78|194.73|192.53|194.98|192.78|194.64|192.44|0
1647566890000|2022-03-18 01:28:10|194.64|192.44|194.72|192.52|194.9|192.7|194.64|192.44|0
1647566900000|2022-03-18 01:28:20|194.55|192.35|194.38|192.18|194.55|192.35|194.38|192.18|0
1647566910000|2022-03-18 01:28:30|194.47|192.27|194.21|192.01|194.47|192.27|194.04|191.84|0
1647566920000|2022-03-18 01:28:40|194.04|191.84|193.36|191.16|194.04|191.84|193.36|191.16|0
1647566930000|2022-03-18 01:28:50|193.53|191.33|193.61|191.41|193.7|191.5|193.53|191.33|0
1647566940000|2022-03-18 01:29:00|193.53|191.33|193.7|191.5|193.7|191.5|193.53|191.33|0
1647566950000|2022-03-18 01:29:10|193.87|191.67|194.04|191.84|194.04|191.84|193.7|191.5|0
1647566960000|2022-03-18 01:29:20|193.87|191.67|193.87|191.67|193.87|191.67|193.78|191.58|0
1647566980000|2022-03-18 01:29:40|194.04|191.84|194.12|191.92|194.12|191.92|193.87|191.67|0
1647566990000|2022-03-18 01:29:50|194.21|192.01|194.21|192.01|194.21|192.01|194.21|192.01|0
1647567000000|2022-03-18 01:30:00|194.46|192.26|194.04|191.84|194.46|192.26|194.04|191.84|0
1647567010000|2022-03-18 01:30:10|193.78|191.58|194.04|191.84|194.04|191.84|193.78|191.58|0
1647567020000|2022-03-18 01:30:20|194.29|192.09|194.04|191.84|194.29|192.09|193.95|191.75|0
1647567030000|2022-03-18 01:30:30|194.21|192.01|194.38|192.18|194.38|192.18|194.21|192.01|0
1647567040000|2022-03-18 01:30:40|194.46|192.26|194.55|192.35|194.63|192.43|194.46|192.26|0
1647567050000|2022-03-18 01:30:50|194.38|192.18|194.21|192.01|194.38|192.18|194.21|192.01|0
1647567060000|2022-03-18 01:31:00|194.38|192.18|194.63|192.43|194.63|192.43|194.38|192.18|0
1647567070000|2022-03-18 01:31:10|194.72|192.52|194.21|192.01|195.06|192.86|194.21|192.01|0
1647567080000|2022-03-18 01:31:20|194.04|191.84|194.63|192.43|194.72|192.52|194.04|191.84|0
1647567090000|2022-03-18 01:31:30|194.8|192.6|194.55|192.35|194.8|192.6|194.55|192.35|0
1647567100000|2022-03-18 01:31:40|194.46|192.26|194.89|192.69|194.89|192.69|194.46|192.26|0
1647567110000|2022-03-18 01:31:50|194.72|192.52|194.55|192.35|194.72|192.52|194.55|192.35|0
1647567120000|2022-03-18 01:32:00|194.63|192.43|194.89|192.69|194.89|192.69|194.63|192.43|0
1647567130000|2022-03-18 01:32:10|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1647567140000|2022-03-18 01:32:20|194.8|192.6|194.72|192.52|194.8|192.6|194.72|192.52|0
1647567150000|2022-03-18 01:32:30|194.89|192.69|194.89|192.69|194.89|192.69|194.72|192.52|0
1647567160000|2022-03-18 01:32:40|195.06|192.86|195.23|193.03|195.23|193.03|195.06|192.86|0
1647567170000|2022-03-18 01:32:50|195.14|192.94|195.06|192.86|195.23|193.03|195.06|192.86|0
1647567180000|2022-03-18 01:33:00|194.89|192.69|194.97|192.77|194.97|192.77|194.72|192.52|0
1647567190000|2022-03-18 01:33:10|195.06|192.86|195.06|192.86|195.23|193.03|195.06|192.86|0
1647567200000|2022-03-18 01:33:20|194.97|192.77|195.06|192.86|195.06|192.86|194.97|192.77|0
1647567210000|2022-03-18 01:33:30|195.23|193.03|195.23|193.03|195.23|193.03|195.14|192.94|0
1647567220000|2022-03-18 01:33:40|195.14|192.94|195.31|193.11|195.31|193.11|195.14|192.94|0
1647567230000|2022-03-18 01:33:50|195.23|193.03|195.06|192.86|195.23|193.03|195.06|192.86|0
1647567240000|2022-03-18 01:34:00|194.89|192.69|194.72|192.52|194.89|192.69|194.55|192.35|0
1647567250000|2022-03-18 01:34:10|194.63|192.43|194.72|192.52|194.72|192.52|194.55|192.35|0
1647567260000|2022-03-18 01:34:20|194.89|192.69|194.46|192.26|194.89|192.69|194.46|192.26|0
1647567270000|2022-03-18 01:34:30|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1647567280000|2022-03-18 01:34:40|194.63|192.43|194.72|192.52|194.72|192.52|194.63|192.43|0
1647567290000|2022-03-18 01:34:50|194.8|192.6|194.89|192.69|195.06|192.86|194.8|192.6|0
1647567300000|2022-03-18 01:35:00|194.72|192.52|194.55|192.35|194.8|192.6|194.55|192.35|0
1647567310000|2022-03-18 01:35:10|194.72|192.52|194.8|192.6|194.89|192.69|194.72|192.52|0
1647567320000|2022-03-18 01:35:20|195.06|192.86|194.8|192.6|195.06|192.86|194.8|192.6|0
1647567330000|2022-03-18 01:35:30|194.89|192.69|194.71|192.51|194.89|192.69|194.63|192.43|0
1647567340000|2022-03-18 01:35:40|194.89|192.69|194.63|192.43|194.89|192.69|194.63|192.43|0
1647567350000|2022-03-18 01:35:50|194.71|192.51|194.54|192.34|194.71|192.51|194.54|192.34|0
1647567360000|2022-03-18 01:36:00|194.63|192.43|194.2|192|194.63|192.43|194.2|192|0
1647567370000|2022-03-18 01:36:10|194.11|191.91|194.37|192.17|194.37|192.17|194.11|191.91|0
1647567380000|2022-03-18 01:36:20|194.45|192.25|194.37|192.17|194.45|192.25|194.37|192.17|0
1647567390000|2022-03-18 01:36:30|194.2|192|194.37|192.17|194.37|192.17|194.2|192|0
1647567400000|2022-03-18 01:36:40|194.2|192|194.03|191.83|194.2|192|194.03|191.83|0
1647567410000|2022-03-18 01:36:50|193.86|191.66|194.03|191.83|194.03|191.83|193.86|191.66|0
1647567420000|2022-03-18 01:37:00|193.86|191.66|193.18|190.98|193.86|191.66|193.18|190.98|0
1647567430000|2022-03-18 01:37:10|193.26|191.06|193.35|191.15|193.35|191.15|193.18|190.98|0
1647567440000|2022-03-18 01:37:20|193.69|191.49|193.86|191.66|193.86|191.66|193.52|191.32|0
1647567450000|2022-03-18 01:37:30|194.03|191.83|194.03|191.83|194.03|191.83|193.86|191.66|0
1647567460000|2022-03-18 01:37:40|193.86|191.66|194.03|191.83|194.03|191.83|193.86|191.66|0
1647567470000|2022-03-18 01:37:50|194.2|192|194.2|192|194.2|192|194.2|192|0
1647567480000|2022-03-18 01:38:00|194.28|192.08|194.03|191.83|194.28|192.08|193.86|191.66|0
1647567490000|2022-03-18 01:38:10|193.86|191.66|193.69|191.49|193.86|191.66|193.69|191.49|0
1647567500000|2022-03-18 01:38:20|193.52|191.32|193.86|191.66|193.86|191.66|193.52|191.32|0
1647567510000|2022-03-18 01:38:30|193.69|191.49|193.77|191.57|193.86|191.66|193.6|191.4|0
1647567520000|2022-03-18 01:38:40|193.69|191.49|193.6|191.4|193.94|191.74|193.6|191.4|0
1647567530000|2022-03-18 01:38:50|193.69|191.49|194.03|191.83|194.03|191.83|193.69|191.49|0
1647567540000|2022-03-18 01:39:00|193.86|191.66|193.77|191.57|193.94|191.74|193.77|191.57|0
1647567550000|2022-03-18 01:39:10|193.69|191.49|193.77|191.57|193.86|191.66|193.69|191.49|0
1647567560000|2022-03-18 01:39:20|193.86|191.66|193.69|191.49|193.86|191.66|193.69|191.49|0
1647567570000|2022-03-18 01:39:30|193.86|191.66|194.11|191.91|194.11|191.91|193.86|191.66|0
1647567580000|2022-03-18 01:39:40|194.2|192|194.37|192.17|194.37|192.17|194.03|191.83|0
1647567590000|2022-03-18 01:39:50|194.2|192|194.54|192.34|194.54|192.34|194.2|192|0
1647567600000|2022-03-18 01:40:00|194.45|192.25|194.37|192.17|194.54|192.34|194.37|192.17|0
1647567610000|2022-03-18 01:40:10|194.2|192|194.28|192.08|194.28|192.08|194.11|191.91|0
1647567620000|2022-03-18 01:40:20|194.2|192|194.37|192.17|194.37|192.17|194.2|192|0
1647567630000|2022-03-18 01:40:30|194.45|192.25|194.37|192.17|194.45|192.25|194.37|192.17|0
1647567640000|2022-03-18 01:40:40|194.54|192.34|194.54|192.34|194.54|192.34|194.54|192.34|0
1647567660000|2022-03-18 01:41:00|194.71|192.51|194.54|192.34|194.71|192.51|194.54|192.34|0
1647567670000|2022-03-18 01:41:10|194.96|192.76|194.79|192.59|195.05|192.85|194.79|192.59|0
1647567680000|2022-03-18 01:41:20|194.88|192.68|195.13|192.93|195.13|192.93|194.88|192.68|0
1647567690000|2022-03-18 01:41:30|194.88|192.68|194.88|192.68|194.88|192.68|194.88|192.68|0
1647567700000|2022-03-18 01:41:40|194.79|192.59|194.88|192.68|194.88|192.68|194.79|192.59|0
1647567710000|2022-03-18 01:41:50|194.79|192.59|194.71|192.51|194.88|192.68|194.71|192.51|0
1647567720000|2022-03-18 01:42:00|194.79|192.59|195.05|192.85|195.05|192.85|194.79|192.59|0
1647567730000|2022-03-18 01:42:10|194.96|192.76|194.88|192.68|194.96|192.76|194.88|192.68|0
1647567740000|2022-03-18 01:42:20|194.79|192.59|194.88|192.68|194.96|192.76|194.79|192.59|0
1647567750000|2022-03-18 01:42:30|194.71|192.51|194.71|192.51|194.71|192.51|194.71|192.51|0
1647567760000|2022-03-18 01:42:40|194.53|192.33|194.62|192.42|194.62|192.42|194.36|192.16|0
1647567770000|2022-03-18 01:42:50|194.71|192.51|194.62|192.42|194.71|192.51|194.62|192.42|0
1647567780000|2022-03-18 01:43:00|194.53|192.33|194.79|192.59|194.79|192.59|194.53|192.33|0
1647567790000|2022-03-18 01:43:10|194.88|192.68|195.22|193.02|195.22|193.02|194.88|192.68|0
1647567800000|2022-03-18 01:43:20|195.05|192.85|195.05|192.85|195.22|193.02|195.05|192.85|0
1647567810000|2022-03-18 01:43:30|194.87|192.67|195.05|192.85|195.05|192.85|194.87|192.67|0
1647567820000|2022-03-18 01:43:40|194.96|192.76|195.05|192.85|195.05|192.85|194.96|192.76|0
1647567830000|2022-03-18 01:43:50|194.96|192.76|194.87|192.67|194.96|192.76|194.87|192.67|0
1647567840000|2022-03-18 01:44:00|195.04|192.84|194.87|192.67|195.04|192.84|194.87|192.67|0
1647567850000|2022-03-18 01:44:10|194.79|192.59|194.53|192.33|194.79|192.59|194.53|192.33|0
1647567860000|2022-03-18 01:44:20|194.7|192.5|194.53|192.33|194.7|192.5|194.53|192.33|0
1647567870000|2022-03-18 01:44:30|194.36|192.16|193.42|191.22|194.36|192.16|193.42|191.22|0
1647567880000|2022-03-18 01:44:40|193.51|191.31|193.76|191.56|193.85|191.65|193.51|191.31|0
1647567890000|2022-03-18 01:44:50|193.85|191.65|193.93|191.73|193.93|191.73|193.85|191.65|0
1647567900000|2022-03-18 01:45:00|193.85|191.65|194.53|192.33|194.53|192.33|193.85|191.65|0
1647567910000|2022-03-18 01:45:10|194.19|191.99|194.02|191.82|194.36|192.16|194.02|191.82|0
1647567920000|2022-03-18 01:45:20|194.19|191.99|194.36|192.16|194.36|192.16|194.19|191.99|0
1647567930000|2022-03-18 01:45:30|194.27|192.07|194.19|191.99|194.36|192.16|194.19|191.99|0
1647567940000|2022-03-18 01:45:40|194.36|192.16|194.44|192.24|194.44|192.24|194.36|192.16|0
1647567950000|2022-03-18 01:45:50|194.53|192.33|194.36|192.16|194.53|192.33|194.36|192.16|0
1647567960000|2022-03-18 01:46:00|194.27|192.07|194.19|191.99|194.27|192.07|194.19|191.99|0
1647567970000|2022-03-18 01:46:10|194.36|192.16|194.44|192.24|194.44|192.24|194.19|191.99|0
1647567980000|2022-03-18 01:46:20|194.53|192.33|194.7|192.5|194.7|192.5|194.53|192.33|0
1647567990000|2022-03-18 01:46:30|194.87|192.67|194.87|192.67|195.04|192.84|194.53|192.33|0
1647568000000|2022-03-18 01:46:40|194.78|192.58|194.7|192.5|194.78|192.58|194.7|192.5|0
1647568010000|2022-03-18 01:46:50|194.78|192.58|194.44|192.24|194.78|192.58|194.44|192.24|0
1647568020000|2022-03-18 01:47:00|194.7|192.5|195.04|192.84|195.04|192.84|194.7|192.5|0
1647568030000|2022-03-18 01:47:10|195.12|192.92|195.21|193.01|195.21|193.01|195.04|192.84|0
1647568040000|2022-03-18 01:47:20|195.38|193.18|195.38|193.18|195.38|193.18|195.29|193.09|0
1647568050000|2022-03-18 01:47:30|195.21|193.01|195.29|193.09|195.29|193.09|195.04|192.84|0
1647568070000|2022-03-18 01:47:50|195.38|193.18|195.21|193.01|195.38|193.18|195.21|193.01|0
1647568080000|2022-03-18 01:48:00|195.38|193.18|195.55|193.35|195.55|193.35|195.38|193.18|0
1647568090000|2022-03-18 01:48:10|196.06|193.86|196.06|193.86|196.06|193.86|195.98|193.78|0
1647568100000|2022-03-18 01:48:20|195.98|193.78|196.06|193.86|196.32|194.12|195.98|193.78|0
1647568110000|2022-03-18 01:48:30|196.41|194.21|196.15|193.95|196.41|194.21|196.06|193.86|0
1647568120000|2022-03-18 01:48:40|196.41|194.21|196.24|194.04|196.41|194.21|196.24|194.04|0
1647568130000|2022-03-18 01:48:50|196.41|194.21|196.58|194.38|196.66|194.46|196.41|194.21|0
1647568140000|2022-03-18 01:49:00|196.66|194.46|196.58|194.38|196.66|194.46|196.58|194.38|0
1647568150000|2022-03-18 01:49:10|196.66|194.46|196.41|194.21|196.66|194.46|196.41|194.21|0
1647568160000|2022-03-18 01:49:20|196.58|194.38|196.58|194.38|196.58|194.38|196.41|194.21|0
1647568170000|2022-03-18 01:49:30|196.41|194.21|196.41|194.21|196.49|194.29|196.41|194.21|0
1647568180000|2022-03-18 01:49:40|196.23|194.03|196.41|194.21|196.41|194.21|196.23|194.03|0
1647568190000|2022-03-18 01:49:50|196.49|194.29|196.49|194.29|196.58|194.38|196.41|194.21|0
1647568200000|2022-03-18 01:50:00|196.4|194.2|196.23|194.03|196.4|194.2|196.23|194.03|0
1647568210000|2022-03-18 01:50:10|196.4|194.2|196.23|194.03|196.4|194.2|196.23|194.03|0
1647568220000|2022-03-18 01:50:20|196.06|193.86|196.06|193.86|196.23|194.03|196.06|193.86|0
1647568230000|2022-03-18 01:50:30|196.23|194.03|196.06|193.86|196.23|194.03|196.06|193.86|0
1647568240000|2022-03-18 01:50:40|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1647568260000|2022-03-18 01:51:00|195.97|193.77|195.89|193.69|195.97|193.77|195.55|193.35|0
1647568270000|2022-03-18 01:51:10|195.72|193.52|195.63|193.43|195.72|193.52|195.55|193.35|0
1647568280000|2022-03-18 01:51:20|195.55|193.35|195.55|193.35|195.55|193.35|195.46|193.26|0
1647568290000|2022-03-18 01:51:30|195.63|193.43|195.72|193.52|195.72|193.52|195.63|193.43|0
1647568300000|2022-03-18 01:51:40|196.06|193.86|196.23|194.03|196.4|194.2|196.06|193.86|0
1647568310000|2022-03-18 01:51:50|196.4|194.2|196.4|194.2|196.4|194.2|196.23|194.03|0
1647568320000|2022-03-18 01:52:00|196.23|194.03|196.06|193.86|196.23|194.03|196.06|193.86|0
1647568330000|2022-03-18 01:52:10|196.23|194.03|196.23|194.03|196.4|194.2|196.23|194.03|0
1647568340000|2022-03-18 01:52:20|196.4|194.2|196.48|194.28|196.48|194.28|196.4|194.2|0
1647568350000|2022-03-18 01:52:30|196.4|194.2|196.06|193.86|196.57|194.37|196.06|193.86|0
1647568360000|2022-03-18 01:52:40|196.14|193.94|196.23|194.03|196.23|194.03|196.14|193.94|0
1647568370000|2022-03-18 01:52:50|196.31|194.11|196.48|194.28|196.57|194.37|196.31|194.11|0
1647568380000|2022-03-18 01:53:00|196.57|194.37|196.23|194.03|196.57|194.37|196.06|193.86|0
1647568390000|2022-03-18 01:53:10|195.89|193.69|195.54|193.34|195.89|193.69|195.54|193.34|0
1647568400000|2022-03-18 01:53:20|195.46|193.26|195.89|193.69|195.89|193.69|195.46|193.26|0
1647568410000|2022-03-18 01:53:30|195.8|193.6|196.06|193.86|196.06|193.86|195.8|193.6|0
1647568420000|2022-03-18 01:53:40|195.97|193.77|196.06|193.86|196.06|193.86|195.97|193.77|0
1647568430000|2022-03-18 01:53:50|195.97|193.77|196.23|194.03|196.23|194.03|195.97|193.77|0
1647568440000|2022-03-18 01:54:00|196.06|193.86|196.06|193.86|196.14|193.94|196.06|193.86|0
1647568450000|2022-03-18 01:54:10|195.97|193.77|195.89|193.69|195.97|193.77|195.89|193.69|0
1647568460000|2022-03-18 01:54:20|195.71|193.51|195.8|193.6|195.8|193.6|195.71|193.51|0
1647568470000|2022-03-18 01:54:30|195.89|193.69|195.71|193.51|195.89|193.69|195.54|193.34|0
1647568480000|2022-03-18 01:54:40|195.89|193.69|195.71|193.51|195.89|193.69|195.71|193.51|0
1647568490000|2022-03-18 01:54:50|195.88|193.68|195.71|193.51|195.88|193.68|195.71|193.51|0
1647568500000|2022-03-18 01:55:00|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1647568520000|2022-03-18 01:55:20|195.97|193.77|196.06|193.86|196.06|193.86|195.97|193.77|0
1647568530000|2022-03-18 01:55:30|196.05|193.85|195.88|193.68|196.05|193.85|195.88|193.68|0
1647568540000|2022-03-18 01:55:40|195.79|193.59|195.79|193.59|195.88|193.68|195.79|193.59|0
1647568550000|2022-03-18 01:55:50|195.88|193.68|195.88|193.68|195.97|193.77|195.88|193.68|0
1647568560000|2022-03-18 01:56:00|196.05|193.85|195.97|193.77|196.05|193.85|195.97|193.77|0
1647568570000|2022-03-18 01:56:10|196.05|193.85|195.79|193.59|196.05|193.85|195.79|193.59|0
1647568580000|2022-03-18 01:56:20|195.88|193.68|195.71|193.51|195.88|193.68|195.71|193.51|0
1647568590000|2022-03-18 01:56:30|195.79|193.59|195.88|193.68|195.88|193.68|195.79|193.59|0
1647568600000|2022-03-18 01:56:40|195.71|193.51|195.71|193.51|195.71|193.51|195.71|193.51|0
1647568610000|2022-03-18 01:56:50|195.54|193.34|195.88|193.68|195.88|193.68|195.54|193.34|0
1647568630000|2022-03-18 01:57:10|195.71|193.51|195.79|193.59|195.79|193.59|195.71|193.51|0
1647568640000|2022-03-18 01:57:20|195.54|193.34|195.71|193.51|195.71|193.51|195.54|193.34|0
1647568650000|2022-03-18 01:57:30|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1647568660000|2022-03-18 01:57:40|196.05|193.85|195.96|193.76|196.05|193.85|195.96|193.76|0
1647568670000|2022-03-18 01:57:50|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1647568680000|2022-03-18 01:58:00|196.05|193.85|196.05|193.85|196.05|193.85|196.05|193.85|0
1647568690000|2022-03-18 01:58:10|196.39|194.19|196.39|194.19|196.39|194.19|196.39|194.19|0
1647568700000|2022-03-18 01:58:20|196.57|194.37|196.48|194.28|196.57|194.37|196.22|194.02|0
1647568710000|2022-03-18 01:58:30|196.56|194.36|196.56|194.36|196.56|194.36|196.39|194.19|0
1647568720000|2022-03-18 01:58:40|196.39|194.19|196.56|194.36|196.56|194.36|196.39|194.19|0
1647568730000|2022-03-18 01:58:50|196.48|194.28|196.56|194.36|196.56|194.36|196.48|194.28|0
1647568740000|2022-03-18 01:59:00|196.39|194.19|196.3|194.1|196.39|194.19|196.22|194.02|0
1647568750000|2022-03-18 01:59:10|196.22|194.02|196.39|194.19|196.39|194.19|196.22|194.02|0
1647568760000|2022-03-18 01:59:20|196.47|194.27|196.56|194.36|196.56|194.36|196.47|194.27|0
1647568770000|2022-03-18 01:59:30|196.47|194.27|196.39|194.19|196.47|194.27|196.39|194.19|0
1647568780000|2022-03-18 01:59:40|196.22|194.02|196.22|194.02|196.22|194.02|196.13|193.93|0
1647568790000|2022-03-18 01:59:50|196.3|194.1|196.22|194.02|196.3|194.1|196.22|194.02|0
1647568800000|2022-03-18 02:00:00|196.39|194.19|196.73|194.53|196.73|194.53|196.39|194.19|0
1647568810000|2022-03-18 02:00:10|196.39|194.19|196.3|194.1|196.47|194.27|196.3|194.1|0
1647568820000|2022-03-18 02:00:20|196.39|194.19|196.22|194.02|196.39|194.19|196.22|194.02|0
1647568830000|2022-03-18 02:00:30|196.05|193.85|195.96|193.76|196.05|193.85|195.96|193.76|0
1647568840000|2022-03-18 02:00:40|195.71|193.51|195.79|193.59|195.79|193.59|195.71|193.51|0
1647568850000|2022-03-18 02:00:50|195.71|193.51|195.71|193.51|195.71|193.51|195.71|193.51|0
1647568860000|2022-03-18 02:01:00|195.79|193.59|195.88|193.68|195.88|193.68|195.79|193.59|0
1647568870000|2022-03-18 02:01:10|195.71|193.51|195.53|193.33|195.71|193.51|195.53|193.33|0
1647568880000|2022-03-18 02:01:20|195.7|193.5|195.7|193.5|195.7|193.5|195.7|193.5|0
1647568890000|2022-03-18 02:01:30|195.88|193.68|195.88|193.68|195.88|193.68|195.7|193.5|0
1647568900000|2022-03-18 02:01:40|195.7|193.5|195.88|193.68|195.88|193.68|195.7|193.5|0
1647568910000|2022-03-18 02:01:50|196.05|193.85|196.05|193.85|196.05|193.85|196.05|193.85|0
1647568920000|2022-03-18 02:02:00|196.22|194.02|196.73|194.53|196.73|194.53|196.22|194.02|0
1647568930000|2022-03-18 02:02:10|196.56|194.36|196.9|194.7|196.9|194.7|196.56|194.36|0
1647568940000|2022-03-18 02:02:20|196.81|194.61|196.47|194.27|196.81|194.61|196.39|194.19|0
1647568950000|2022-03-18 02:02:30|196.56|194.36|196.39|194.19|196.56|194.36|196.39|194.19|0
1647568960000|2022-03-18 02:02:40|196.56|194.36|196.47|194.27|196.56|194.36|196.47|194.27|0
1647568970000|2022-03-18 02:02:50|196.39|194.19|196.39|194.19|196.39|194.19|196.39|194.19|0
1647568980000|2022-03-18 02:03:00|196.22|194.02|196.47|194.27|196.47|194.27|196.22|194.02|0
1647568990000|2022-03-18 02:03:10|196.56|194.36|196.3|194.1|196.56|194.36|196.3|194.1|0
1647569000000|2022-03-18 02:03:20|196.39|194.19|196.39|194.19|196.39|194.19|196.39|194.19|0
1647569010000|2022-03-18 02:03:30|196.22|194.02|196.22|194.02|196.3|194.1|196.22|194.02|0
1647569020000|2022-03-18 02:03:40|196.47|194.27|196.04|193.84|196.47|194.27|196.04|193.84|0
1647569030000|2022-03-18 02:03:50|195.7|193.5|195.7|193.5|195.7|193.5|195.7|193.5|0
1647569040000|2022-03-18 02:04:00|195.61|193.41|195.61|193.41|195.61|193.41|195.53|193.33|0
1647569050000|2022-03-18 02:04:10|195.7|193.5|195.36|193.16|195.7|193.5|195.36|193.16|0
1647569060000|2022-03-18 02:04:20|195.53|193.33|195.36|193.16|195.53|193.33|195.36|193.16|0
1647569070000|2022-03-18 02:04:30|195.44|193.24|195.53|193.33|195.53|193.33|195.36|193.16|0
1647569080000|2022-03-18 02:04:40|195.7|193.5|195.53|193.33|195.7|193.5|195.53|193.33|0
1647569090000|2022-03-18 02:04:50|195.36|193.16|195.19|192.99|195.36|193.16|195.19|192.99|0
1647569100000|2022-03-18 02:05:00|195.02|192.82|195.19|192.99|195.19|192.99|194.5|192.3|0
1647569110000|2022-03-18 02:05:10|195.02|192.82|194.85|192.65|195.02|192.82|194.68|192.48|0
1647569120000|2022-03-18 02:05:20|194.67|192.47|194.33|192.13|194.67|192.47|194.33|192.13|0
1647569130000|2022-03-18 02:05:30|193.99|191.79|193.82|191.62|193.99|191.79|193.82|191.62|0
1647569140000|2022-03-18 02:05:40|193.9|191.7|193.56|191.36|193.99|191.79|193.56|191.36|0
1647569150000|2022-03-18 02:05:50|193.48|191.28|193.48|191.28|193.48|191.28|193.48|191.28|0
1647569160000|2022-03-18 02:06:00|193.65|191.45|193.82|191.62|193.82|191.62|193.65|191.45|0
1647569170000|2022-03-18 02:06:10|194.16|191.96|194.33|192.13|194.33|192.13|194.16|191.96|0
1647569180000|2022-03-18 02:06:20|194.16|191.96|193.99|191.79|194.16|191.96|193.99|191.79|0
1647569190000|2022-03-18 02:06:30|193.82|191.62|193.99|191.79|193.99|191.79|193.82|191.62|0
1647569200000|2022-03-18 02:06:40|193.9|191.7|193.82|191.62|193.9|191.7|193.65|191.45|0
1647569210000|2022-03-18 02:06:50|193.99|191.79|193.99|191.79|193.99|191.79|193.73|191.53|0
1647569220000|2022-03-18 02:07:00|194.16|191.96|194.07|191.87|194.16|191.96|194.07|191.87|0
1647569230000|2022-03-18 02:07:10|193.99|191.79|193.65|191.45|193.99|191.79|193.65|191.45|0
1647569240000|2022-03-18 02:07:20|193.82|191.62|193.65|191.45|193.82|191.62|193.65|191.45|0
1647569250000|2022-03-18 02:07:30|193.56|191.36|193.65|191.45|193.73|191.53|193.56|191.36|0
1647569260000|2022-03-18 02:07:40|193.48|191.28|193.65|191.45|193.73|191.53|193.48|191.28|0
1647569270000|2022-03-18 02:07:50|193.48|191.28|193.48|191.28|193.48|191.28|193.48|191.28|0
1647569280000|2022-03-18 02:08:00|193.56|191.36|193.73|191.53|193.73|191.53|193.39|191.19|0
1647569290000|2022-03-18 02:08:10|193.82|191.62|193.31|191.11|193.82|191.62|193.31|191.11|0
1647569300000|2022-03-18 02:08:20|193.48|191.28|193.56|191.36|193.56|191.36|193.39|191.19|0
1647569310000|2022-03-18 02:08:30|193.48|191.28|193.65|191.45|193.65|191.45|193.31|191.11|0
1647569320000|2022-03-18 02:08:40|193.82|191.62|193.65|191.45|193.82|191.62|193.65|191.45|0
1647569330000|2022-03-18 02:08:50|193.82|191.62|193.56|191.36|193.82|191.62|193.48|191.28|0
1647569340000|2022-03-18 02:09:00|193.31|191.11|193.48|191.28|193.48|191.28|193.31|191.11|0
1647569350000|2022-03-18 02:09:10|193.65|191.45|193.65|191.45|193.65|191.45|193.48|191.28|0
1647569360000|2022-03-18 02:09:20|193.82|191.62|193.82|191.62|193.82|191.62|193.82|191.62|0
1647569370000|2022-03-18 02:09:30|193.73|191.53|193.65|191.45|193.99|191.79|193.65|191.45|0
1647569380000|2022-03-18 02:09:40|193.82|191.62|193.82|191.62|193.82|191.62|193.65|191.45|0
1647569390000|2022-03-18 02:09:50|193.99|191.79|194.16|191.96|194.16|191.96|193.82|191.62|0
1647569400000|2022-03-18 02:10:00|194.24|192.04|194.07|191.87|194.24|192.04|193.99|191.79|0
1647569410000|2022-03-18 02:10:10|194.16|191.96|194.16|191.96|194.33|192.13|194.16|191.96|0
1647569420000|2022-03-18 02:10:20|193.99|191.79|194.07|191.87|194.16|191.96|193.99|191.79|0
1647569430000|2022-03-18 02:10:30|193.99|191.79|193.82|191.62|193.99|191.79|193.82|191.62|0
1647569440000|2022-03-18 02:10:40|193.65|191.45|193.65|191.45|193.65|191.45|193.65|191.45|0
1647569450000|2022-03-18 02:10:50|193.56|191.36|193.56|191.36|193.56|191.36|193.56|191.36|0
1647569460000|2022-03-18 02:11:00|193.65|191.45|193.73|191.53|193.73|191.53|193.65|191.45|0
1647569470000|2022-03-18 02:11:10|193.82|191.62|193.64|191.44|193.82|191.62|193.64|191.44|0
1647569480000|2022-03-18 02:11:20|193.56|191.36|193.64|191.44|193.64|191.44|193.56|191.36|0
1647569490000|2022-03-18 02:11:30|193.47|191.27|193.3|191.1|193.47|191.27|193.3|191.1|0
1647569500000|2022-03-18 02:11:40|193.39|191.19|193.81|191.61|193.81|191.61|193.39|191.19|0
1647569510000|2022-03-18 02:11:50|193.73|191.53|193.98|191.78|194.24|192.04|193.73|191.53|0
1647569520000|2022-03-18 02:12:00|193.9|191.7|193.64|191.44|193.9|191.7|193.39|191.19|0
1647569530000|2022-03-18 02:12:10|193.47|191.27|193.47|191.27|193.47|191.27|193.39|191.19|0
1647569540000|2022-03-18 02:12:20|193.3|191.1|193.13|190.93|193.47|191.27|193.13|190.93|0
1647569550000|2022-03-18 02:12:30|193.3|191.1|193.3|191.1|193.3|191.1|193.3|191.1|0
1647569560000|2022-03-18 02:12:40|193.38|191.18|193.38|191.18|193.38|191.18|193.38|191.18|0
1647569570000|2022-03-18 02:12:50|193.3|191.1|193.55|191.35|193.55|191.35|193.3|191.1|0
1647569580000|2022-03-18 02:13:00|193.47|191.27|193.64|191.44|193.64|191.44|193.47|191.27|0
1647569590000|2022-03-18 02:13:10|193.55|191.35|193.64|191.44|193.64|191.44|193.47|191.27|0
1647569600000|2022-03-18 02:13:20|193.98|191.78|193.98|191.78|193.98|191.78|193.89|191.69|0
1647569610000|2022-03-18 02:13:30|193.81|191.61|193.98|191.78|193.98|191.78|193.81|191.61|0
1647569620000|2022-03-18 02:13:40|194.06|191.86|194.15|191.95|194.15|191.95|194.06|191.86|0
1647569630000|2022-03-18 02:13:50|193.89|191.69|193.98|191.78|193.98|191.78|193.89|191.69|0
1647569640000|2022-03-18 02:14:00|193.81|191.61|193.81|191.61|193.81|191.61|193.81|191.61|0
1647569650000|2022-03-18 02:14:10|193.72|191.52|193.89|191.69|193.89|191.69|193.72|191.52|0
1647569660000|2022-03-18 02:14:20|193.81|191.61|193.98|191.78|194.15|191.95|193.81|191.61|0
1647569670000|2022-03-18 02:14:30|194.15|191.95|194.15|191.95|194.15|191.95|194.15|191.95|0
1647569680000|2022-03-18 02:14:40|193.98|191.78|193.98|191.78|193.98|191.78|193.98|191.78|0
1647569690000|2022-03-18 02:14:50|193.89|191.69|193.81|191.61|193.89|191.69|193.81|191.61|0
1647569700000|2022-03-18 02:15:00|193.72|191.52|193.98|191.78|193.98|191.78|193.72|191.52|0
1647569710000|2022-03-18 02:15:10|193.89|191.69|193.98|191.78|193.98|191.78|193.89|191.69|0
1647569720000|2022-03-18 02:15:20|193.81|191.61|193.64|191.44|193.81|191.61|193.64|191.44|0
1647569730000|2022-03-18 02:15:30|193.47|191.27|193.38|191.18|193.64|191.44|193.38|191.18|0
1647569740000|2022-03-18 02:15:40|193.3|191.1|193.47|191.27|193.47|191.27|193.3|191.1|0
1647569750000|2022-03-18 02:15:50|193.55|191.35|193.64|191.44|193.64|191.44|193.55|191.35|0
1647569760000|2022-03-18 02:16:00|193.55|191.35|193.81|191.61|193.81|191.61|193.55|191.35|0
1647569770000|2022-03-18 02:16:10|193.98|191.78|193.81|191.61|193.98|191.78|193.81|191.61|0
1647569780000|2022-03-18 02:16:20|193.98|191.78|193.55|191.35|193.98|191.78|193.55|191.35|0
1647569790000|2022-03-18 02:16:30|193.64|191.44|193.47|191.27|193.64|191.44|193.47|191.27|0
1647569800000|2022-03-18 02:16:40|193.64|191.44|193.55|191.35|193.81|191.61|193.55|191.35|0
1647569810000|2022-03-18 02:16:50|193.47|191.27|193.64|191.44|193.64|191.44|193.47|191.27|0
1647569820000|2022-03-18 02:17:00|193.98|191.78|193.98|191.78|193.98|191.78|193.98|191.78|0
1647569830000|2022-03-18 02:17:10|193.89|191.69|194.15|191.95|194.15|191.95|193.81|191.61|0
1647569840000|2022-03-18 02:17:20|194.32|192.12|194.06|191.86|194.49|192.29|194.06|191.86|0
1647569850000|2022-03-18 02:17:30|193.89|191.69|194.15|191.95|194.15|191.95|193.89|191.69|0
1647569860000|2022-03-18 02:17:40|194.06|191.86|194.06|191.86|194.06|191.86|194.06|191.86|0
1647569870000|2022-03-18 02:17:50|194.32|192.12|194.49|192.29|194.66|192.46|194.32|192.12|0
1647569880000|2022-03-18 02:18:00|194.4|192.2|194.32|192.12|194.4|192.2|194.32|192.12|0
1647569890000|2022-03-18 02:18:10|194.15|191.95|194.32|192.12|194.32|192.12|194.15|191.95|0
1647569900000|2022-03-18 02:18:20|194.49|192.29|194.32|192.12|194.49|192.29|194.32|192.12|0
1647569910000|2022-03-18 02:18:30|194.4|192.2|194.32|192.12|194.49|192.29|194.32|192.12|0
1647569920000|2022-03-18 02:18:40|194.49|192.29|194.49|192.29|194.49|192.29|194.49|192.29|0
1647569930000|2022-03-18 02:18:50|194.32|192.12|194.15|191.95|194.32|192.12|194.15|191.95|0
1647569940000|2022-03-18 02:19:00|193.97|191.77|194.14|191.94|194.23|192.03|193.97|191.77|0
1647569950000|2022-03-18 02:19:10|194.23|192.03|193.97|191.77|194.23|192.03|193.97|191.77|0
1647569960000|2022-03-18 02:19:20|193.8|191.6|193.55|191.35|193.8|191.6|193.55|191.35|0
1647569970000|2022-03-18 02:19:30|193.63|191.43|193.29|191.09|193.63|191.43|193.29|191.09|0
1647569980000|2022-03-18 02:19:40|193.12|190.92|193.2|191|193.29|191.09|193.12|190.92|0
1647569990000|2022-03-18 02:19:50|193.29|191.09|193.97|191.77|193.97|191.77|193.29|191.09|0
1647570000000|2022-03-18 02:20:00|194.06|191.86|193.97|191.77|194.14|191.94|193.97|191.77|0
1647570010000|2022-03-18 02:20:10|193.88|191.68|193.88|191.68|193.88|191.68|193.88|191.68|0
1647570020000|2022-03-18 02:20:20|193.97|191.77|193.8|191.6|193.97|191.77|193.8|191.6|0
1647570030000|2022-03-18 02:20:30|193.71|191.51|193.29|191.09|193.71|191.51|193.29|191.09|0
1647570040000|2022-03-18 02:20:40|193.37|191.17|194.66|192.46|194.66|192.46|193.29|191.09|0
1647570050000|2022-03-18 02:20:50|194.58|192.38|194.66|192.46|194.75|192.55|194.58|192.38|0
1647570060000|2022-03-18 02:21:00|194.49|192.29|194.75|192.55|194.75|192.55|194.41|192.21|0
1647570070000|2022-03-18 02:21:10|194.92|192.72|195.09|192.89|195.26|193.06|194.92|192.72|0
1647570080000|2022-03-18 02:21:20|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1647570090000|2022-03-18 02:21:30|195.09|192.89|195.26|193.06|195.26|193.06|195.09|192.89|0
1647570100000|2022-03-18 02:21:40|195.09|192.89|195.17|192.97|195.17|192.97|195.09|192.89|0
1647570110000|2022-03-18 02:21:50|195.26|193.06|195.26|193.06|195.26|193.06|195.09|192.89|0
1647570120000|2022-03-18 02:22:00|195.43|193.23|195|192.8|195.43|193.23|195|192.8|0
1647570130000|2022-03-18 02:22:10|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1647570140000|2022-03-18 02:22:20|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1647570150000|2022-03-18 02:22:30|194.92|192.72|195.09|192.89|195.09|192.89|194.92|192.72|0
1647570160000|2022-03-18 02:22:40|195|192.8|195.09|192.89|195.09|192.89|194.92|192.72|0
1647570170000|2022-03-18 02:22:50|194.92|192.72|195|192.8|195|192.8|194.92|192.72|0
1647570180000|2022-03-18 02:23:00|194.92|192.72|194.92|192.72|195|192.8|194.92|192.72|0
1647570190000|2022-03-18 02:23:10|194.83|192.63|194.66|192.46|194.83|192.63|194.66|192.46|0
1647570200000|2022-03-18 02:23:20|194.58|192.38|194.75|192.55|194.75|192.55|194.58|192.38|0
1647570210000|2022-03-18 02:23:30|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1647570220000|2022-03-18 02:23:40|194.75|192.55|194.92|192.72|194.92|192.72|194.75|192.55|0
1647570240000|2022-03-18 02:24:00|194.75|192.55|194.75|192.55|194.75|192.55|194.75|192.55|0
1647570250000|2022-03-18 02:24:10|194.92|192.72|194.58|192.38|194.92|192.72|194.58|192.38|0
1647570260000|2022-03-18 02:24:20|194.24|192.04|193.9|191.7|194.24|192.04|193.9|191.7|0
1647570270000|2022-03-18 02:24:30|194.24|192.04|194.41|192.21|194.41|192.21|194.24|192.04|0
1647570290000|2022-03-18 02:24:50|194.32|192.12|194.15|191.95|194.32|192.12|194.15|191.95|0
1647570300000|2022-03-18 02:25:00|194.24|192.04|194.41|192.21|194.41|192.21|194.24|192.04|0
1647570310000|2022-03-18 02:25:10|194.58|192.38|194.91|192.71|194.92|192.72|194.58|192.38|0
1647570320000|2022-03-18 02:25:20|195|192.8|195.42|193.22|195.42|193.22|195|192.8|0
1647570330000|2022-03-18 02:25:30|195.59|193.39|195.42|193.22|195.76|193.56|195.42|193.22|0
1647570340000|2022-03-18 02:25:40|195.34|193.14|195.34|193.14|195.34|193.14|195.25|193.05|0
1647570350000|2022-03-18 02:25:50|195.25|193.05|195.25|193.05|195.34|193.14|195.25|193.05|0
1647570360000|2022-03-18 02:26:00|195.33|193.13|195.25|193.05|195.33|193.13|195.25|193.05|0
1647570370000|2022-03-18 02:26:10|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1647570380000|2022-03-18 02:26:20|194.83|192.63|194.91|192.71|194.99|192.79|194.74|192.54|0
1647570390000|2022-03-18 02:26:30|194.66|192.46|194.91|192.71|194.91|192.71|194.66|192.46|0
1647570400000|2022-03-18 02:26:40|194.82|192.62|194.91|192.71|194.91|192.71|194.82|192.62|0
1647570410000|2022-03-18 02:26:50|194.82|192.62|194.91|192.71|194.91|192.71|194.82|192.62|0
1647570420000|2022-03-18 02:27:00|195.08|192.88|195.08|192.88|195.08|192.88|194.99|192.79|0
1647570430000|2022-03-18 02:27:10|194.91|192.71|194.99|192.79|194.99|192.79|194.91|192.71|0
1647570440000|2022-03-18 02:27:20|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1647570450000|2022-03-18 02:27:30|194.82|192.62|194.65|192.45|194.82|192.62|194.65|192.45|0
1647570460000|2022-03-18 02:27:40|194.74|192.54|194.91|192.71|194.91|192.71|194.74|192.54|0
1647570470000|2022-03-18 02:27:50|194.82|192.62|194.74|192.54|194.91|192.71|194.74|192.54|0
1647570480000|2022-03-18 02:28:00|194.82|192.62|194.91|192.71|194.91|192.71|194.82|192.62|0
1647570490000|2022-03-18 02:28:10|194.74|192.54|194.57|192.37|194.74|192.54|194.57|192.37|0
1647570500000|2022-03-18 02:28:20|194.74|192.54|194.74|192.54|194.74|192.54|194.74|192.54|0
1647570510000|2022-03-18 02:28:30|194.57|192.37|194.48|192.28|194.57|192.37|194.48|192.28|0
1647570520000|2022-03-18 02:28:40|194.74|192.54|194.91|192.71|194.91|192.71|194.74|192.54|0
1647570530000|2022-03-18 02:28:50|195.08|192.88|194.91|192.71|195.08|192.88|194.91|192.71|0
1647570540000|2022-03-18 02:29:00|194.82|192.62|195.08|192.88|195.08|192.88|194.82|192.62|0
1647570550000|2022-03-18 02:29:10|194.99|192.79|194.91|192.71|195.08|192.88|194.91|192.71|0
1647570560000|2022-03-18 02:29:20|194.82|192.62|194.91|192.71|194.91|192.71|194.82|192.62|0
1647570570000|2022-03-18 02:29:30|194.74|192.54|194.74|192.54|194.74|192.54|194.74|192.54|0
1647570580000|2022-03-18 02:29:40|194.82|192.62|194.82|192.62|194.82|192.62|194.82|192.62|0
1647570590000|2022-03-18 02:29:50|194.91|192.71|195.08|192.88|195.08|192.88|194.91|192.71|0
1647570600000|2022-03-18 02:30:00|195.16|192.96|194.99|192.79|195.16|192.96|194.99|192.79|0
1647570610000|2022-03-18 02:30:10|194.91|192.71|194.99|192.79|195.08|192.88|194.91|192.71|0
1647570620000|2022-03-18 02:30:20|195.08|192.88|194.91|192.71|195.08|192.88|194.91|192.71|0
1647570650000|2022-03-18 02:30:50|194.65|192.45|194.91|192.71|194.91|192.71|194.65|192.45|0
1647570660000|2022-03-18 02:31:00|194.82|192.62|194.91|192.71|194.91|192.71|194.82|192.62|0
1647570670000|2022-03-18 02:31:10|195.08|192.88|195.08|192.88|195.16|192.96|195.08|192.88|0
1647570680000|2022-03-18 02:31:20|194.99|192.79|195.25|193.05|195.25|193.05|194.99|192.79|0
1647570690000|2022-03-18 02:31:30|195.08|192.88|195.16|192.96|195.16|192.96|195.08|192.88|0
1647570700000|2022-03-18 02:31:40|195.25|193.05|195.25|193.05|195.25|193.05|195.16|192.96|0
1647570710000|2022-03-18 02:31:50|195.16|192.96|195.08|192.88|195.16|192.96|195.08|192.88|0
1647570720000|2022-03-18 02:32:00|194.91|192.71|195.16|192.96|195.16|192.96|194.91|192.71|0
1647570730000|2022-03-18 02:32:10|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1647570740000|2022-03-18 02:32:20|195.07|192.87|195.16|192.96|195.16|192.96|195.07|192.87|0
1647570750000|2022-03-18 02:32:30|195.07|192.87|195.24|193.04|195.24|193.04|195.07|192.87|0
1647570760000|2022-03-18 02:32:40|195.07|192.87|195.07|192.87|195.07|192.87|194.99|192.79|0
1647570770000|2022-03-18 02:32:50|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1647570780000|2022-03-18 02:33:00|195.33|193.13|195.33|193.13|195.41|193.21|195.24|193.04|0
1647570790000|2022-03-18 02:33:10|195.16|192.96|195.24|193.04|195.24|193.04|195.16|192.96|0
1647570800000|2022-03-18 02:33:20|195.07|192.87|195.16|192.96|195.24|193.04|195.07|192.87|0
1647570810000|2022-03-18 02:33:30|195.15|192.95|195.07|192.87|195.24|193.04|195.07|192.87|0
1647570820000|2022-03-18 02:33:40|195.24|193.04|195.32|193.12|195.32|193.12|195.24|193.04|0
1647570830000|2022-03-18 02:33:50|195.24|193.04|195.24|193.04|195.32|193.12|195.24|193.04|0
1647570850000|2022-03-18 02:34:10|195.15|192.95|195.32|193.12|195.32|193.12|195.15|192.95|0
1647570860000|2022-03-18 02:34:20|195.41|193.21|195.32|193.12|195.41|193.21|195.24|193.04|0
1647570870000|2022-03-18 02:34:30|195.24|193.04|195.41|193.21|195.41|193.21|195.24|193.04|0
1647570890000|2022-03-18 02:34:50|195.58|193.38|195.41|193.21|195.58|193.38|195.41|193.21|0
1647570900000|2022-03-18 02:35:00|195.49|193.29|195.41|193.21|195.58|193.38|195.41|193.21|0
1647570910000|2022-03-18 02:35:10|195.32|193.12|195.41|193.21|195.49|193.29|195.32|193.12|0
1647570920000|2022-03-18 02:35:20|195.49|193.29|195.41|193.21|195.49|193.29|195.41|193.21|0
1647570930000|2022-03-18 02:35:30|195.24|193.04|195.24|193.04|195.24|193.04|195.15|192.95|0
1647570940000|2022-03-18 02:35:40|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1647570950000|2022-03-18 02:35:50|195.58|193.38|195.32|193.12|195.66|193.46|195.32|193.12|0
1647570960000|2022-03-18 02:36:00|195.41|193.21|195.32|193.12|195.41|193.21|195.32|193.12|0
1647570970000|2022-03-18 02:36:10|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1647570980000|2022-03-18 02:36:20|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1647570990000|2022-03-18 02:36:30|195.15|192.95|194.98|192.78|195.15|192.95|194.98|192.78|0
1647571000000|2022-03-18 02:36:40|194.9|192.7|194.73|192.53|194.9|192.7|194.73|192.53|0
1647571010000|2022-03-18 02:36:50|194.64|192.44|194.73|192.53|194.73|192.53|194.64|192.44|0
1647571020000|2022-03-18 02:37:00|194.9|192.7|194.73|192.53|194.9|192.7|194.73|192.53|0
1647571030000|2022-03-18 02:37:10|194.9|192.7|194.81|192.61|194.9|192.7|194.81|192.61|0
1647571040000|2022-03-18 02:37:20|194.73|192.53|194.73|192.53|194.73|192.53|194.64|192.44|0
1647571050000|2022-03-18 02:37:30|194.81|192.61|194.81|192.61|194.81|192.61|194.73|192.53|0
1647571060000|2022-03-18 02:37:40|194.9|192.7|194.73|192.53|194.9|192.7|194.73|192.53|0
1647571090000|2022-03-18 02:38:10|194.56|192.36|194.73|192.53|194.81|192.61|194.56|192.36|0
1647571110000|2022-03-18 02:38:30|194.64|192.44|194.47|192.27|194.73|192.53|194.47|192.27|0
1647571120000|2022-03-18 02:38:40|194.39|192.19|194.3|192.1|194.39|192.19|194.3|192.1|0
1647571130000|2022-03-18 02:38:50|194.22|192.02|194.39|192.19|194.39|192.19|194.22|192.02|0
1647571140000|2022-03-18 02:39:00|194.3|192.1|194.39|192.19|194.39|192.19|194.3|192.1|0
1647571150000|2022-03-18 02:39:10|194.56|192.36|194.3|192.1|194.56|192.36|194.3|192.1|0
1647571160000|2022-03-18 02:39:20|194.22|192.02|194.22|192.02|194.22|192.02|194.22|192.02|0
1647571170000|2022-03-18 02:39:30|194.13|191.93|194.22|192.02|194.22|192.02|194.13|191.93|0
1647571180000|2022-03-18 02:39:40|194.39|192.19|194.39|192.19|194.39|192.19|194.39|192.19|0
1647571190000|2022-03-18 02:39:50|194.3|192.1|194.3|192.1|194.3|192.1|194.3|192.1|0
1647571200000|2022-03-18 02:40:00|194.22|192.02|194.39|192.19|194.39|192.19|194.22|192.02|0
1647571210000|2022-03-18 02:40:10|194.3|192.1|194.3|192.1|194.39|192.19|194.3|192.1|0
1647571220000|2022-03-18 02:40:20|194.39|192.19|194.39|192.19|194.47|192.27|194.39|192.19|0
1647571230000|2022-03-18 02:40:30|194.3|192.1|194.39|192.19|194.39|192.19|194.3|192.1|0
1647571240000|2022-03-18 02:40:40|194.38|192.18|194.38|192.18|194.38|192.18|194.38|192.18|0
1647571250000|2022-03-18 02:40:50|194.3|192.1|194.38|192.18|194.38|192.18|194.3|192.1|0
1647571260000|2022-03-18 02:41:00|194.47|192.27|194.55|192.35|194.55|192.35|194.47|192.27|0
1647571270000|2022-03-18 02:41:10|194.47|192.27|194.55|192.35|194.55|192.35|194.47|192.27|0
1647571280000|2022-03-18 02:41:20|194.64|192.44|194.55|192.35|194.64|192.44|194.55|192.35|0
1647571290000|2022-03-18 02:41:30|194.72|192.52|194.72|192.52|194.72|192.52|194.72|192.52|0
1647571320000|2022-03-18 02:42:00|194.55|192.35|194.72|192.52|194.72|192.52|194.55|192.35|0
1647571340000|2022-03-18 02:42:20|194.89|192.69|195.06|192.86|195.06|192.86|194.89|192.69|0
1647571350000|2022-03-18 02:42:30|195.23|193.03|195.23|193.03|195.23|193.03|195.23|193.03|0
1647571360000|2022-03-18 02:42:40|195.06|192.86|195.06|192.86|195.23|193.03|195.06|192.86|0
1647571370000|2022-03-18 02:42:50|195.14|192.94|194.97|192.77|195.14|192.94|194.97|192.77|0
1647571380000|2022-03-18 02:43:00|195.06|192.86|195.23|193.03|195.23|193.03|195.06|192.86|0
1647571400000|2022-03-18 02:43:20|195.14|192.94|195.23|193.03|195.23|193.03|195.14|192.94|0
1647571410000|2022-03-18 02:43:30|195.14|192.94|195.06|192.86|195.14|192.94|195.06|192.86|0
1647571420000|2022-03-18 02:43:40|194.97|192.77|195.06|192.86|195.06|192.86|194.97|192.77|0
1647571430000|2022-03-18 02:43:50|194.97|192.77|194.97|192.77|195.06|192.86|194.97|192.77|0
1647571440000|2022-03-18 02:44:00|194.89|192.69|195.06|192.86|195.06|192.86|194.89|192.69|0
1647571450000|2022-03-18 02:44:10|194.89|192.69|194.72|192.52|194.97|192.77|194.72|192.52|0
1647571460000|2022-03-18 02:44:20|194.55|192.35|194.72|192.52|194.72|192.52|194.55|192.35|0
1647571470000|2022-03-18 02:44:30|194.63|192.43|194.72|192.52|194.72|192.52|194.63|192.43|0
1647571480000|2022-03-18 02:44:40|194.63|192.43|194.63|192.43|194.63|192.43|194.63|192.43|0
1647571490000|2022-03-18 02:44:50|194.72|192.52|194.72|192.52|194.72|192.52|194.55|192.35|0
1647571500000|2022-03-18 02:45:00|194.55|192.35|194.72|192.52|194.72|192.52|194.55|192.35|0
1647571510000|2022-03-18 02:45:10|194.89|192.69|194.89|192.69|194.97|192.77|194.89|192.69|0
1647571520000|2022-03-18 02:45:20|194.97|192.77|195.06|192.86|195.06|192.86|194.97|192.77|0
1647571530000|2022-03-18 02:45:30|194.97|192.77|194.89|192.69|194.97|192.77|194.89|192.69|0
1647571540000|2022-03-18 02:45:40|194.72|192.52|194.72|192.52|194.72|192.52|194.55|192.35|0
1647571550000|2022-03-18 02:45:50|194.63|192.43|194.63|192.43|194.63|192.43|194.63|192.43|0
1647571560000|2022-03-18 02:46:00|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1647571580000|2022-03-18 02:46:20|194.89|192.69|194.89|192.69|194.89|192.69|194.89|192.69|0
1647571590000|2022-03-18 02:46:30|195.06|192.86|195.06|192.86|195.06|192.86|195.06|192.86|0
1647571610000|2022-03-18 02:46:50|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1647571620000|2022-03-18 02:47:00|195.31|193.11|195.31|193.11|195.31|193.11|195.31|193.11|0
1647571630000|2022-03-18 02:47:10|195.22|193.02|195.56|193.36|195.56|193.36|195.22|193.02|0
1647571640000|2022-03-18 02:47:20|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1647571650000|2022-03-18 02:47:30|195.22|193.02|195.22|193.02|195.22|193.02|195.22|193.02|0
1647571660000|2022-03-18 02:47:40|195.05|192.85|194.88|192.68|195.05|192.85|194.88|192.68|0
1647571670000|2022-03-18 02:47:50|194.63|192.43|194.88|192.68|194.88|192.68|194.63|192.43|0
1647571680000|2022-03-18 02:48:00|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1647571690000|2022-03-18 02:48:10|195.22|193.02|195.05|192.85|195.22|193.02|195.05|192.85|0
1647571700000|2022-03-18 02:48:20|194.96|192.76|194.88|192.68|194.96|192.76|194.88|192.68|0
1647571710000|2022-03-18 02:48:30|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1647571720000|2022-03-18 02:48:40|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1647571730000|2022-03-18 02:48:50|194.96|192.76|194.88|192.68|194.96|192.76|194.88|192.68|0
1647571740000|2022-03-18 02:49:00|194.79|192.59|194.71|192.51|194.79|192.59|194.62|192.42|0
1647571750000|2022-03-18 02:49:10|194.62|192.42|194.71|192.51|194.71|192.51|194.62|192.42|0
1647571760000|2022-03-18 02:49:20|194.62|192.42|194.54|192.34|194.62|192.42|194.45|192.25|0
1647571770000|2022-03-18 02:49:30|194.71|192.51|194.54|192.34|194.71|192.51|194.54|192.34|0
1647571780000|2022-03-18 02:49:40|194.79|192.59|194.54|192.34|194.79|192.59|194.54|192.34|0
1647571790000|2022-03-18 02:49:50|194.37|192.17|194.54|192.34|194.54|192.34|194.37|192.17|0
1647571800000|2022-03-18 02:50:00|194.45|192.25|194.45|192.25|194.54|192.34|194.45|192.25|0
1647571810000|2022-03-18 02:50:10|194.54|192.34|194.45|192.25|194.54|192.34|194.45|192.25|0
1647571820000|2022-03-18 02:50:20|194.54|192.34|194.88|192.68|194.88|192.68|194.54|192.34|0
1647571830000|2022-03-18 02:50:30|194.71|192.51|194.88|192.68|194.88|192.68|194.71|192.51|0
1647571850000|2022-03-18 02:50:50|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1647571860000|2022-03-18 02:51:00|194.88|192.68|194.88|192.68|194.88|192.68|194.88|192.68|0
1647571870000|2022-03-18 02:51:10|194.79|192.59|194.71|192.51|194.79|192.59|194.71|192.51|0
1647571880000|2022-03-18 02:51:20|194.62|192.42|194.71|192.51|194.71|192.51|194.62|192.42|0
1647571890000|2022-03-18 02:51:30|194.62|192.42|194.71|192.51|194.71|192.51|194.62|192.42|0
1647571900000|2022-03-18 02:51:40|194.62|192.42|194.62|192.42|194.62|192.42|194.62|192.42|0
1647571910000|2022-03-18 02:51:50|194.71|192.51|194.62|192.42|194.88|192.68|194.62|192.42|0
1647571920000|2022-03-18 02:52:00|194.71|192.51|194.71|192.51|194.88|192.68|194.71|192.51|0
1647571950000|2022-03-18 02:52:30|194.62|192.42|194.71|192.51|194.71|192.51|194.62|192.42|0
1647571970000|2022-03-18 02:52:50|194.79|192.59|194.54|192.34|194.79|192.59|194.54|192.34|0
1647571990000|2022-03-18 02:53:10|194.37|192.17|194.45|192.25|194.45|192.25|194.37|192.17|0
1647572000000|2022-03-18 02:53:20|194.37|192.17|194.28|192.08|194.37|192.17|194.28|192.08|0
1647572010000|2022-03-18 02:53:30|194.37|192.17|194.2|192|194.37|192.17|194.2|192|0
1647572030000|2022-03-18 02:53:50|194.11|191.91|194.03|191.83|194.11|191.91|194.03|191.83|0
1647572040000|2022-03-18 02:54:00|194.11|191.91|194.2|192|194.2|192|194.11|191.91|0
1647572060000|2022-03-18 02:54:20|194.03|191.83|194.2|192|194.2|192|194.03|191.83|0
1647572070000|2022-03-18 02:54:30|194.11|191.91|194.11|191.91|194.2|192|194.11|191.91|0
1647572080000|2022-03-18 02:54:40|194.2|192|194.2|192|194.2|192|194.2|192|0
1647572100000|2022-03-18 02:55:00|194.11|191.91|194.2|192|194.2|192|194.11|191.91|0
1647572120000|2022-03-18 02:55:20|194.11|191.91|194.2|192|194.2|192|194.03|191.83|0
1647572130000|2022-03-18 02:55:30|194.28|192.08|194.11|191.91|194.28|192.08|194.11|191.91|0
1647572140000|2022-03-18 02:55:40|194.2|192|194.36|192.16|194.36|192.16|194.2|192|0
1647572160000|2022-03-18 02:56:00|194.53|192.33|194.53|192.33|194.53|192.33|194.53|192.33|0
1647572170000|2022-03-18 02:56:10|194.19|191.99|194.11|191.91|194.19|191.99|194.11|191.91|0
1647572180000|2022-03-18 02:56:20|194.19|191.99|194.19|191.99|194.19|191.99|194.19|191.99|0
1647572190000|2022-03-18 02:56:30|194.28|192.08|194.28|192.08|194.36|192.16|194.28|192.08|0
1647572200000|2022-03-18 02:56:40|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1647572210000|2022-03-18 02:56:50|194.27|192.07|194.27|192.07|194.27|192.07|194.27|192.07|0
1647572220000|2022-03-18 02:57:00|194.11|191.91|194.19|191.99|194.19|191.99|194.11|191.91|0
1647572230000|2022-03-18 02:57:10|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1647572260000|2022-03-18 02:57:40|194.53|192.33|194.53|192.33|194.53|192.33|194.53|192.33|0
1647572270000|2022-03-18 02:57:50|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1647572280000|2022-03-18 02:58:00|194.53|192.33|194.36|192.16|194.53|192.33|194.36|192.16|0
1647572290000|2022-03-18 02:58:10|194.44|192.24|194.44|192.24|194.44|192.24|194.36|192.16|0
1647572300000|2022-03-18 02:58:20|194.36|192.16|194.7|192.5|194.7|192.5|194.36|192.16|0
1647572320000|2022-03-18 02:58:40|194.61|192.41|194.61|192.41|194.61|192.41|194.61|192.41|0
1647572330000|2022-03-18 02:58:50|194.7|192.5|194.7|192.5|194.7|192.5|194.7|192.5|0
1647572340000|2022-03-18 02:59:00|194.53|192.33|194.53|192.33|194.53|192.33|194.53|192.33|0
1647572350000|2022-03-18 02:59:10|194.7|192.5|194.7|192.5|194.7|192.5|194.7|192.5|0
1647572370000|2022-03-18 02:59:30|194.87|192.67|194.87|192.67|194.87|192.67|194.87|192.67|0
1647572390000|2022-03-18 02:59:50|195.04|192.84|195.04|192.84|195.04|192.84|195.04|192.84|0
1647572400000|2022-03-18 03:00:00|195.12|192.92|195.04|192.84|195.12|192.92|195.04|192.84|0
1647572420000|2022-03-18 03:00:20|194.95|192.75|195.04|192.84|195.12|192.92|194.95|192.75|0
1647572450000|2022-03-18 03:00:50|195.12|192.92|195.21|193.01|195.21|193.01|195.12|192.92|0
1647572460000|2022-03-18 03:01:00|195.38|193.18|195.38|193.18|195.55|193.35|195.38|193.18|0
1647572470000|2022-03-18 03:01:10|195.46|193.26|195.38|193.18|195.46|193.26|195.38|193.18|0
1647572480000|2022-03-18 03:01:20|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1647572490000|2022-03-18 03:01:30|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1647572500000|2022-03-18 03:01:40|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1647572510000|2022-03-18 03:01:50|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1647572520000|2022-03-18 03:02:00|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1647572540000|2022-03-18 03:02:20|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1647572550000|2022-03-18 03:02:30|194.69|192.49|194.86|192.66|194.86|192.66|194.69|192.49|0
1647572560000|2022-03-18 03:02:40|194.78|192.58|194.86|192.66|194.86|192.66|194.78|192.58|0
1647572570000|2022-03-18 03:02:50|194.69|192.49|194.69|192.49|194.69|192.49|194.61|192.41|0
1647572580000|2022-03-18 03:03:00|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1647572590000|2022-03-18 03:03:10|195.54|193.34|195.45|193.25|195.54|193.34|195.45|193.25|0
1647572600000|2022-03-18 03:03:20|195.54|193.34|195.37|193.17|195.54|193.34|195.37|193.17|0
1647572630000|2022-03-18 03:03:50|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1647572640000|2022-03-18 03:04:00|195.03|192.83|194.86|192.66|195.2|193|194.86|192.66|0
1647572650000|2022-03-18 03:04:10|194.69|192.49|194.69|192.49|194.69|192.49|194.69|192.49|0
1647572660000|2022-03-18 03:04:20|194.86|192.66|195.03|192.83|195.03|192.83|194.86|192.66|0
1647572670000|2022-03-18 03:04:30|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1647572680000|2022-03-18 03:04:40|194.77|192.57|194.86|192.66|194.86|192.66|194.77|192.57|0
1647572690000|2022-03-18 03:04:50|194.77|192.57|194.69|192.49|194.86|192.66|194.69|192.49|0
1647572700000|2022-03-18 03:05:00|194.77|192.57|194.69|192.49|194.77|192.57|194.69|192.49|0
1647572710000|2022-03-18 03:05:10|194.35|192.15|194.52|192.32|194.52|192.32|194.35|192.15|0
1647572730000|2022-03-18 03:05:30|194.43|192.23|194.35|192.15|194.43|192.23|194.35|192.15|0
1647572740000|2022-03-18 03:05:40|194.52|192.32|194.52|192.32|194.52|192.32|194.35|192.15|0
1647572750000|2022-03-18 03:05:50|194.35|192.15|194.35|192.15|194.35|192.15|194.35|192.15|0
1647572760000|2022-03-18 03:06:00|194.18|191.98|194.18|191.98|194.26|192.06|194.18|191.98|0
1647572770000|2022-03-18 03:06:10|194.35|192.15|194.26|192.06|194.35|192.15|194.26|192.06|0
1647572780000|2022-03-18 03:06:20|194.35|192.15|194.35|192.15|194.35|192.15|194.18|191.98|0
1647572790000|2022-03-18 03:06:30|194.26|192.06|194.18|191.98|194.26|192.06|194.18|191.98|0
1647572810000|2022-03-18 03:06:50|194.35|192.15|194.35|192.15|194.35|192.15|194.35|192.15|0
1647572820000|2022-03-18 03:07:00|194.52|192.32|194.6|192.4|194.69|192.49|194.52|192.32|0
1647572830000|2022-03-18 03:07:10|194.69|192.49|194.6|192.4|194.69|192.49|194.43|192.23|0
1647572840000|2022-03-18 03:07:20|194.69|192.49|194.52|192.32|194.69|192.49|194.52|192.32|0
1647572850000|2022-03-18 03:07:30|194.43|192.23|194.35|192.15|194.43|192.23|194.35|192.15|0
1647572860000|2022-03-18 03:07:40|194.52|192.32|194.52|192.32|194.52|192.32|194.52|192.32|0
1647572870000|2022-03-18 03:07:50|194.6|192.4|194.52|192.32|194.6|192.4|194.52|192.32|0
1647572880000|2022-03-18 03:08:00|194.69|192.49|194.52|192.32|194.69|192.49|194.52|192.32|0
1647572890000|2022-03-18 03:08:10|194.69|192.49|194.69|192.49|194.69|192.49|194.69|192.49|0
1647572910000|2022-03-18 03:08:30|194.86|192.66|194.52|192.32|194.86|192.66|194.52|192.32|0
1647572920000|2022-03-18 03:08:40|194.43|192.23|194.52|192.32|194.52|192.32|194.43|192.23|0
1647572930000|2022-03-18 03:08:50|194.69|192.49|194.43|192.23|194.69|192.49|194.43|192.23|0
1647572940000|2022-03-18 03:09:00|194.26|192.06|194.52|192.32|194.52|192.32|194.26|192.06|0
1647572950000|2022-03-18 03:09:10|194.35|192.15|194.43|192.23|194.43|192.23|194.35|192.15|0
1647572960000|2022-03-18 03:09:20|194.35|192.15|194.43|192.23|194.43|192.23|194.35|192.15|0
1647572970000|2022-03-18 03:09:30|194.52|192.32|194.35|192.15|194.52|192.32|194.35|192.15|0
1647572980000|2022-03-18 03:09:40|194.43|192.23|194.51|192.31|194.51|192.31|194.43|192.23|0
1647573000000|2022-03-18 03:10:00|194.34|192.14|194.34|192.14|194.51|192.31|194.34|192.14|0
1647573010000|2022-03-18 03:10:10|194.18|191.98|194.18|191.98|194.34|192.14|194.18|191.98|0
1647573020000|2022-03-18 03:10:20|194.17|191.97|194.17|191.97|194.17|191.97|194.17|191.97|0
1647573030000|2022-03-18 03:10:30|194.34|192.14|194.17|191.97|194.34|192.14|194.17|191.97|0
1647573040000|2022-03-18 03:10:40|194.34|192.14|194.34|192.14|194.34|192.14|194.34|192.14|0
1647573050000|2022-03-18 03:10:50|194.26|192.06|194.17|191.97|194.26|192.06|194.17|191.97|0
1647573060000|2022-03-18 03:11:00|194.26|192.06|194.34|192.14|194.34|192.14|194.26|192.06|0
1647573070000|2022-03-18 03:11:10|194.26|192.06|194.17|191.97|194.26|192.06|194.17|191.97|0
1647573080000|2022-03-18 03:11:20|194|191.8|194|191.8|194|191.8|194|191.8|0
1647573090000|2022-03-18 03:11:30|193.83|191.63|194|191.8|194|191.8|193.83|191.63|0
1647573100000|2022-03-18 03:11:40|193.5|191.3|193.33|191.13|193.5|191.3|193.33|191.13|0
1647573110000|2022-03-18 03:11:50|192.73|190.53|192.99|190.79|193.16|190.96|192.73|190.53|0
1647573120000|2022-03-18 03:12:00|193.07|190.87|192.99|190.79|193.16|190.96|192.99|190.79|0
1647573130000|2022-03-18 03:12:10|193.33|191.13|193.5|191.3|193.5|191.3|193.33|191.13|0
1647573140000|2022-03-18 03:12:20|193.58|191.38|193.66|191.46|193.83|191.63|193.58|191.38|0
1647573150000|2022-03-18 03:12:30|193.91|191.71|193.91|191.71|193.91|191.71|193.91|191.71|0
1647573160000|2022-03-18 03:12:40|194|191.8|193.83|191.63|194|191.8|193.83|191.63|0
1647573170000|2022-03-18 03:12:50|194|191.8|194|191.8|194.17|191.97|194|191.8|0
1647573180000|2022-03-18 03:13:00|194.17|191.97|193.91|191.71|194.17|191.97|193.91|191.71|0
1647573190000|2022-03-18 03:13:10|194|191.8|193.91|191.71|194|191.8|193.91|191.71|0
1647573200000|2022-03-18 03:13:20|193.83|191.63|193.83|191.63|193.83|191.63|193.83|191.63|0
1647573210000|2022-03-18 03:13:30|193.66|191.46|193.49|191.29|193.66|191.46|193.49|191.29|0
1647573220000|2022-03-18 03:13:40|193.66|191.46|194.17|191.97|194.17|191.97|193.66|191.46|0
1647573230000|2022-03-18 03:13:50|194|191.8|194|191.8|194|191.8|194|191.8|0
1647573240000|2022-03-18 03:14:00|193.83|191.63|193.83|191.63|193.83|191.63|193.83|191.63|0
1647573250000|2022-03-18 03:14:10|193.91|191.71|194|191.8|194|191.8|193.83|191.63|0
1647573260000|2022-03-18 03:14:20|193.83|191.63|193.83|191.63|193.83|191.63|193.74|191.54|0
1647573270000|2022-03-18 03:14:30|193.74|191.54|193.66|191.46|193.74|191.54|193.66|191.46|0
1647573280000|2022-03-18 03:14:40|194|191.8|194|191.8|194|191.8|194|191.8|0
1647573290000|2022-03-18 03:14:50|194.17|191.97|194.34|192.14|194.34|192.14|194.08|191.88|0
1647573310000|2022-03-18 03:15:10|194.08|191.88|194|191.8|194.08|191.88|194|191.8|0
1647573320000|2022-03-18 03:15:20|193.49|191.29|193.49|191.29|193.49|191.29|193.49|191.29|0
1647573330000|2022-03-18 03:15:30|193.74|191.54|193.74|191.54|193.74|191.54|193.74|191.54|0
1647573340000|2022-03-18 03:15:40|193.83|191.63|193.74|191.54|193.83|191.63|193.74|191.54|0
1647573350000|2022-03-18 03:15:50|193.83|191.63|193.83|191.63|193.83|191.63|193.83|191.63|0
1647573360000|2022-03-18 03:16:00|193.74|191.54|194.17|191.97|194.17|191.97|193.74|191.54|0
1647573380000|2022-03-18 03:16:20|194|191.8|193.83|191.63|194|191.8|193.83|191.63|0
1647573390000|2022-03-18 03:16:30|193.74|191.54|193.83|191.63|193.83|191.63|193.74|191.54|0
1647573400000|2022-03-18 03:16:40|193.66|191.46|193.83|191.63|194|191.8|193.66|191.46|0
1647573410000|2022-03-18 03:16:50|194.51|192.31|194.59|192.39|194.59|192.39|194.42|192.22|0
1647573420000|2022-03-18 03:17:00|194.76|192.56|194.34|192.14|194.84|192.64|194.34|192.14|0
1647573430000|2022-03-18 03:17:10|194.17|191.97|194|191.8|194.17|191.97|194|191.8|0
1647573440000|2022-03-18 03:17:20|194.25|192.05|194.17|191.97|194.25|192.05|194|191.8|0
1647573450000|2022-03-18 03:17:30|194.33|192.13|194.08|191.88|194.33|192.13|194.08|191.88|0
1647573460000|2022-03-18 03:17:40|194.33|192.13|194.16|191.96|194.33|192.13|194.16|191.96|0
1647573470000|2022-03-18 03:17:50|194.33|192.13|194.33|192.13|194.33|192.13|194.33|192.13|0
1647573480000|2022-03-18 03:18:00|194.16|191.96|194.16|191.96|194.16|191.96|194.16|191.96|0
1647573490000|2022-03-18 03:18:10|194.41|192.21|194.33|192.13|194.41|192.21|194.33|192.13|0
1647573500000|2022-03-18 03:18:20|194.25|192.05|194.16|191.96|194.33|192.13|194.16|191.96|0
1647573510000|2022-03-18 03:18:30|194.33|192.13|194.33|192.13|194.33|192.13|194.33|192.13|0
1647573520000|2022-03-18 03:18:40|194.24|192.04|194.16|191.96|194.24|192.04|194.16|191.96|0
1647573530000|2022-03-18 03:18:50|194.33|192.13|194.33|192.13|194.41|192.21|194.33|192.13|0
1647573540000|2022-03-18 03:19:00|194.16|191.96|193.82|191.62|194.16|191.96|193.82|191.62|0
1647573550000|2022-03-18 03:19:10|193.74|191.54|193.65|191.45|193.74|191.54|193.65|191.45|0
1647573560000|2022-03-18 03:19:20|193.74|191.54|193.82|191.62|193.82|191.62|193.65|191.45|0
1647573570000|2022-03-18 03:19:30|193.99|191.79|193.99|191.79|193.99|191.79|193.99|191.79|0
1647573580000|2022-03-18 03:19:40|193.82|191.62|193.82|191.62|193.82|191.62|193.82|191.62|0
1647573590000|2022-03-18 03:19:50|193.74|191.54|193.15|190.95|193.74|191.54|193.15|190.95|0
1647573600000|2022-03-18 03:20:00|193.23|191.03|193.15|190.95|193.23|191.03|193.15|190.95|0
1647573610000|2022-03-18 03:20:10|193.23|191.03|193.15|190.95|193.23|191.03|193.15|190.95|0
1647573620000|2022-03-18 03:20:20|193.23|191.03|193.31|191.11|193.31|191.11|193.23|191.03|0
1647573630000|2022-03-18 03:20:30|193.4|191.2|192.98|190.78|193.4|191.2|192.98|190.78|0
1647573640000|2022-03-18 03:20:40|192.81|190.61|192.81|190.61|192.81|190.61|192.81|190.61|0
1647573650000|2022-03-18 03:20:50|192.72|190.52|192.3|190.1|192.72|190.52|192.13|189.93|0
1647573660000|2022-03-18 03:21:00|192.47|190.27|192.81|190.61|192.81|190.61|192.47|190.27|0
1647573670000|2022-03-18 03:21:10|193.48|191.28|193.31|191.11|193.48|191.28|193.31|191.11|0
1647573680000|2022-03-18 03:21:20|193.23|191.03|193.14|190.94|193.23|191.03|193.14|190.94|0
1647573690000|2022-03-18 03:21:30|193.31|191.11|193.31|191.11|193.31|191.11|193.31|191.11|0
1647573700000|2022-03-18 03:21:40|193.23|191.03|193.31|191.11|193.31|191.11|193.23|191.03|0
1647573720000|2022-03-18 03:22:00|193.39|191.19|193.65|191.45|193.65|191.45|193.39|191.19|0
1647573730000|2022-03-18 03:22:10|193.82|191.62|193.82|191.62|193.82|191.62|193.82|191.62|0
1647573740000|2022-03-18 03:22:20|193.99|191.79|194.16|191.96|194.16|191.96|193.99|191.79|0
1647573750000|2022-03-18 03:22:30|194.07|191.87|194.16|191.96|194.16|191.96|193.99|191.79|0
1647573760000|2022-03-18 03:22:40|194.07|191.87|194.07|191.87|194.07|191.87|194.07|191.87|0
1647573770000|2022-03-18 03:22:50|193.99|191.79|193.99|191.79|193.99|191.79|193.9|191.7|0
1647573780000|2022-03-18 03:23:00|193.9|191.7|193.99|191.79|193.99|191.79|193.9|191.7|0
1647573790000|2022-03-18 03:23:10|193.82|191.62|193.65|191.45|193.82|191.62|193.65|191.45|0
1647573800000|2022-03-18 03:23:20|193.82|191.62|193.65|191.45|193.82|191.62|193.65|191.45|0
1647573820000|2022-03-18 03:23:40|193.82|191.62|193.82|191.62|193.82|191.62|193.82|191.62|0
1647573830000|2022-03-18 03:23:50|193.73|191.53|193.65|191.45|193.73|191.53|193.65|191.45|0
1647573840000|2022-03-18 03:24:00|193.56|191.36|193.14|190.94|193.65|191.45|193.14|190.94|0
1647573850000|2022-03-18 03:24:10|192.97|190.77|192.97|190.77|192.97|190.77|192.97|190.77|0
1647573860000|2022-03-18 03:24:20|192.8|190.6|192.8|190.6|192.8|190.6|192.8|190.6|0
1647573880000|2022-03-18 03:24:40|192.97|190.77|192.97|190.77|192.97|190.77|192.97|190.77|0
1647573890000|2022-03-18 03:24:50|193.05|190.85|192.97|190.77|193.05|190.85|192.97|190.77|0
1647573900000|2022-03-18 03:25:00|192.8|190.6|192.8|190.6|192.8|190.6|192.8|190.6|0
1647573920000|2022-03-18 03:25:20|192.63|190.43|192.8|190.6|192.8|190.6|192.63|190.43|0
1647573930000|2022-03-18 03:25:30|192.88|190.68|193.05|190.85|193.05|190.85|192.88|190.68|0
1647573940000|2022-03-18 03:25:40|193.14|190.94|193.14|190.94|193.22|191.02|192.97|190.77|0
1647573960000|2022-03-18 03:26:00|193.22|191.02|193.14|190.94|193.22|191.02|193.14|190.94|0
1647573980000|2022-03-18 03:26:20|193.22|191.02|193.14|190.94|193.22|191.02|193.14|190.94|0
1647573990000|2022-03-18 03:26:30|193.22|191.02|193.22|191.02|193.22|191.02|193.22|191.02|0
1647574000000|2022-03-18 03:26:40|193.31|191.11|193.31|191.11|193.31|191.11|193.31|191.11|0
1647574010000|2022-03-18 03:26:50|193.22|191.02|193.31|191.11|193.31|191.11|193.22|191.02|0
1647574020000|2022-03-18 03:27:00|193.14|190.94|193.05|190.85|193.14|190.94|193.05|190.85|0
1647574030000|2022-03-18 03:27:10|192.97|190.77|193.05|190.85|193.05|190.85|192.97|190.77|0
1647574040000|2022-03-18 03:27:20|192.97|190.77|192.8|190.6|193.05|190.85|192.8|190.6|0
1647574070000|2022-03-18 03:27:50|193.05|190.85|192.97|190.77|193.05|190.85|192.97|190.77|0
1647574080000|2022-03-18 03:28:00|192.88|190.68|193.14|190.94|193.14|190.94|192.88|190.68|0
1647574090000|2022-03-18 03:28:10|193.3|191.1|193.14|190.94|193.3|191.1|193.14|190.94|0
1647574100000|2022-03-18 03:28:20|193.13|190.93|193.3|191.1|193.3|191.1|193.13|190.93|0
1647574120000|2022-03-18 03:28:40|193.22|191.02|193.13|190.93|193.22|191.02|193.13|190.93|0
1647574140000|2022-03-18 03:29:00|193.22|191.02|193.3|191.1|193.3|191.1|193.22|191.02|0
1647574150000|2022-03-18 03:29:10|193.21|191.01|193.13|190.93|193.21|191.01|193.13|190.93|0
1647574160000|2022-03-18 03:29:20|193.21|191.01|193.13|190.93|193.21|191.01|193.13|190.93|0
1647574170000|2022-03-18 03:29:30|193.3|191.1|193.3|191.1|193.3|191.1|193.3|191.1|0
1647574190000|2022-03-18 03:29:50|193.21|191.01|192.96|190.76|193.21|191.01|192.96|190.76|0
1647574200000|2022-03-18 03:30:00|193.13|190.93|193.21|191.01|193.3|191.1|193.13|190.93|0
1647574210000|2022-03-18 03:30:10|193.3|191.1|193.3|191.1|193.3|191.1|193.3|191.1|0
1647574220000|2022-03-18 03:30:20|193.21|191.01|193.04|190.84|193.21|191.01|193.04|190.84|0
1647574230000|2022-03-18 03:30:30|192.79|190.59|192.96|190.76|192.96|190.76|192.79|190.59|0
1647574260000|2022-03-18 03:31:00|193.13|190.93|193.13|190.93|193.13|190.93|192.96|190.76|0
1647574270000|2022-03-18 03:31:10|193.04|190.84|193.04|190.84|193.04|190.84|193.04|190.84|0
1647574280000|2022-03-18 03:31:20|193.13|190.93|193.13|190.93|193.13|190.93|193.04|190.84|0
1647574290000|2022-03-18 03:31:30|192.96|190.76|193.04|190.84|193.04|190.84|192.96|190.76|0
1647574300000|2022-03-18 03:31:40|192.96|190.76|192.96|190.76|192.96|190.76|192.96|190.76|0
1647574310000|2022-03-18 03:31:50|192.87|190.67|192.79|190.59|192.87|190.67|192.79|190.59|0
1647574320000|2022-03-18 03:32:00|192.87|190.67|192.87|190.67|192.87|190.67|192.87|190.67|0
1647574330000|2022-03-18 03:32:10|192.96|190.76|192.87|190.67|192.96|190.76|192.87|190.67|0
1647574340000|2022-03-18 03:32:20|192.79|190.59|193.3|191.1|193.3|191.1|192.79|190.59|0
1647574350000|2022-03-18 03:32:30|193.13|190.93|193.3|191.1|193.3|191.1|193.13|190.93|0
1647574360000|2022-03-18 03:32:40|193.47|191.27|193.81|191.61|193.81|191.61|193.47|191.27|0
1647574380000|2022-03-18 03:33:00|193.72|191.52|193.8|191.6|193.81|191.61|193.64|191.44|0
1647574390000|2022-03-18 03:33:10|193.72|191.52|193.8|191.6|193.8|191.6|193.72|191.52|0
1647574400000|2022-03-18 03:33:20|193.72|191.52|193.97|191.77|193.97|191.77|193.72|191.52|0
1647574410000|2022-03-18 03:33:30|194.06|191.86|194.05|191.85|194.06|191.86|193.97|191.77|0
1647574420000|2022-03-18 03:33:40|193.97|191.77|193.97|191.77|194.05|191.85|193.97|191.77|0
1647574440000|2022-03-18 03:34:00|193.89|191.69|193.88|191.68|193.89|191.69|193.8|191.6|0
1647574450000|2022-03-18 03:34:10|193.8|191.6|193.8|191.6|193.8|191.6|193.72|191.52|0
1647574460000|2022-03-18 03:34:20|193.72|191.52|193.72|191.52|193.8|191.6|193.72|191.52|0
1647574470000|2022-03-18 03:34:30|193.8|191.6|193.8|191.6|193.8|191.6|193.8|191.6|0
1647574480000|2022-03-18 03:34:40|193.71|191.51|193.71|191.51|193.71|191.51|193.71|191.51|0
1647574490000|2022-03-18 03:34:50|193.63|191.43|193.63|191.43|193.63|191.43|193.55|191.35|0
1647574500000|2022-03-18 03:35:00|193.55|191.35|193.8|191.6|193.8|191.6|193.55|191.35|0
1647574510000|2022-03-18 03:35:10|193.63|191.43|193.8|191.6|193.8|191.6|193.63|191.43|0
1647574520000|2022-03-18 03:35:20|193.88|191.68|193.97|191.77|193.97|191.77|193.88|191.68|0
1647574530000|2022-03-18 03:35:30|193.88|191.68|193.88|191.68|193.88|191.68|193.88|191.68|0
1647574540000|2022-03-18 03:35:40|193.8|191.6|194.14|191.94|194.14|191.94|193.8|191.6|0
1647574550000|2022-03-18 03:35:50|194.05|191.85|193.88|191.68|194.05|191.85|193.88|191.68|0
1647574560000|2022-03-18 03:36:00|194.05|191.85|193.8|191.6|194.05|191.85|193.8|191.6|0
1647574570000|2022-03-18 03:36:10|193.71|191.51|193.8|191.6|193.8|191.6|193.71|191.51|0
1647574590000|2022-03-18 03:36:30|193.63|191.43|193.8|191.6|193.8|191.6|193.63|191.43|0
1647574600000|2022-03-18 03:36:40|193.71|191.51|193.63|191.43|193.71|191.51|193.54|191.34|0
1647574620000|2022-03-18 03:37:00|193.46|191.26|193.46|191.26|193.46|191.26|193.46|191.26|0
1647574630000|2022-03-18 03:37:10|193.37|191.17|193.29|191.09|193.37|191.17|193.29|191.09|0
1647574640000|2022-03-18 03:37:20|193.12|190.92|193.12|190.92|193.12|190.92|193.12|190.92|0
1647574650000|2022-03-18 03:37:30|193.29|191.09|193.12|190.92|193.29|191.09|193.03|190.83|0
1647574660000|2022-03-18 03:37:40|193.03|190.83|193.12|190.92|193.12|190.92|193.03|190.83|0
1647574670000|2022-03-18 03:37:50|193.03|190.83|193.12|190.92|193.12|190.92|193.03|190.83|0
1647574680000|2022-03-18 03:38:00|193.29|191.09|193.2|191|193.37|191.17|193.2|191|0
1647574690000|2022-03-18 03:38:10|193.29|191.09|193.12|190.92|193.29|191.09|193.12|190.92|0
1647574700000|2022-03-18 03:38:20|193.03|190.83|192.95|190.75|193.12|190.92|192.95|190.75|0
1647574710000|2022-03-18 03:38:30|193.2|191|193.12|190.92|193.2|191|193.03|190.83|0
1647574720000|2022-03-18 03:38:40|193.03|190.83|193.03|190.83|193.03|190.83|193.03|190.83|0
1647574730000|2022-03-18 03:38:50|193.12|190.92|193.12|190.92|193.12|190.92|193.12|190.92|0
1647574740000|2022-03-18 03:39:00|192.95|190.75|193.2|191|193.29|191.09|192.95|190.75|0
1647574750000|2022-03-18 03:39:10|193.29|191.09|193.46|191.26|193.46|191.26|193.29|191.09|0
1647574760000|2022-03-18 03:39:20|193.37|191.17|193.46|191.26|193.46|191.26|193.37|191.17|0
1647574770000|2022-03-18 03:39:30|193.29|191.09|193.12|190.92|193.29|191.09|193.12|190.92|0
1647574780000|2022-03-18 03:39:40|193.2|191|193.12|190.92|193.29|191.09|193.12|190.92|0
1647574790000|2022-03-18 03:39:50|193.03|190.83|192.95|190.75|193.03|190.83|192.95|190.75|0
1647574810000|2022-03-18 03:40:10|192.86|190.66|193.2|191|193.2|191|192.86|190.66|0
1647574820000|2022-03-18 03:40:20|193.29|191.09|193.29|191.09|193.29|191.09|193.29|191.09|0
1647574830000|2022-03-18 03:40:30|193.12|190.92|193.03|190.83|193.12|190.92|193.03|190.83|0
1647574840000|2022-03-18 03:40:40|193.12|190.92|193.46|191.26|193.46|191.26|193.12|190.92|0
1647574850000|2022-03-18 03:40:50|193.37|191.17|193.37|191.17|193.37|191.17|193.37|191.17|0
1647574860000|2022-03-18 03:41:00|193.46|191.26|193.29|191.09|193.46|191.26|193.12|190.92|0
1647574870000|2022-03-18 03:41:10|193.37|191.17|193.46|191.26|193.46|191.26|193.37|191.17|0
1647574890000|2022-03-18 03:41:30|193.45|191.25|193.45|191.25|193.45|191.25|193.45|191.25|0
1647574900000|2022-03-18 03:41:40|193.62|191.42|193.62|191.42|193.62|191.42|193.62|191.42|0
1647574910000|2022-03-18 03:41:50|193.79|191.59|193.79|191.59|193.79|191.59|193.7|191.5|0
1647574920000|2022-03-18 03:42:00|193.62|191.42|193.45|191.25|193.62|191.42|193.45|191.25|0
1647574940000|2022-03-18 03:42:20|193.54|191.34|193.62|191.42|193.62|191.42|193.54|191.34|0
1647574950000|2022-03-18 03:42:30|193.79|191.59|193.45|191.25|193.79|191.59|193.45|191.25|0
1647574970000|2022-03-18 03:42:50|193.62|191.42|193.53|191.33|193.62|191.42|193.53|191.33|0
1647574980000|2022-03-18 03:43:00|193.45|191.25|193.45|191.25|193.45|191.25|193.45|191.25|0
1647575000000|2022-03-18 03:43:20|193.62|191.42|193.62|191.42|193.62|191.42|193.62|191.42|0
1647575010000|2022-03-18 03:43:30|193.79|191.59|193.79|191.59|193.79|191.59|193.79|191.59|0
1647575040000|2022-03-18 03:44:00|193.62|191.42|193.62|191.42|193.62|191.42|193.53|191.33|0
1647575050000|2022-03-18 03:44:10|193.79|191.59|193.79|191.59|193.79|191.59|193.79|191.59|0
1647575070000|2022-03-18 03:44:30|193.7|191.5|193.7|191.5|193.7|191.5|193.7|191.5|0
1647575080000|2022-03-18 03:44:40|193.62|191.42|193.62|191.42|193.62|191.42|193.62|191.42|0
1647575090000|2022-03-18 03:44:50|193.79|191.59|193.62|191.42|193.79|191.59|193.62|191.42|0
1647575120000|2022-03-18 03:45:20|193.53|191.33|193.62|191.42|193.62|191.42|193.53|191.33|0
1647575150000|2022-03-18 03:45:50|193.79|191.59|193.62|191.42|193.79|191.59|193.62|191.42|0
1647575160000|2022-03-18 03:46:00|193.53|191.33|193.53|191.33|193.62|191.42|193.53|191.33|0
1647575170000|2022-03-18 03:46:10|193.62|191.42|193.62|191.42|193.62|191.42|193.53|191.33|0
1647575180000|2022-03-18 03:46:20|193.79|191.59|193.87|191.67|193.87|191.67|193.79|191.59|0
1647575190000|2022-03-18 03:46:30|193.96|191.76|193.96|191.76|194.04|191.84|193.96|191.76|0
1647575210000|2022-03-18 03:46:50|194.04|191.84|194.04|191.84|194.04|191.84|194.04|191.84|0
1647575220000|2022-03-18 03:47:00|194.21|192.01|194.12|191.92|194.21|192.01|194.04|191.84|0
1647575230000|2022-03-18 03:47:10|194.04|191.84|194.12|191.92|194.21|192.01|193.95|191.75|0
1647575240000|2022-03-18 03:47:20|194.29|192.09|194.29|192.09|194.29|192.09|194.29|192.09|0
1647575250000|2022-03-18 03:47:30|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1647575260000|2022-03-18 03:47:40|194.29|192.09|194.29|192.09|194.29|192.09|194.29|192.09|0
1647575280000|2022-03-18 03:48:00|194.46|192.26|194.46|192.26|194.54|192.34|194.46|192.26|0
1647575290000|2022-03-18 03:48:10|194.29|192.09|194.29|192.09|194.29|192.09|194.29|192.09|0
1647575310000|2022-03-18 03:48:30|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1647575330000|2022-03-18 03:48:50|194.29|192.09|194.2|192|194.29|192.09|194.2|192|0
1647575340000|2022-03-18 03:49:00|194.29|192.09|194.29|192.09|194.29|192.09|194.29|192.09|0
1647575350000|2022-03-18 03:49:10|194.63|192.43|194.63|192.43|194.63|192.43|194.63|192.43|0
1647575360000|2022-03-18 03:49:20|194.29|192.09|194.12|191.92|194.29|192.09|194.12|191.92|0
1647575400000|2022-03-18 03:50:00|194.46|192.26|194.46|192.26|194.46|192.26|194.46|192.26|0
1647575410000|2022-03-18 03:50:10|194.29|192.09|194.2|192|194.29|192.09|194.2|192|0
1647575420000|2022-03-18 03:50:20|194.29|192.09|194.12|191.92|194.29|192.09|194.12|191.92|0
1647575430000|2022-03-18 03:50:30|194.29|192.09|194.29|192.09|194.29|192.09|194.29|192.09|0
1647575440000|2022-03-18 03:50:40|194.12|191.92|193.95|191.75|194.2|192|193.95|191.75|0
1647575450000|2022-03-18 03:50:50|194.03|191.83|194.03|191.83|194.03|191.83|194.03|191.83|0
1647575460000|2022-03-18 03:51:00|193.95|191.75|193.86|191.66|193.95|191.75|193.86|191.66|0
1647575470000|2022-03-18 03:51:10|193.95|191.75|193.78|191.58|193.95|191.75|193.78|191.58|0
1647575520000|2022-03-18 03:52:00|193.44|191.24|193.61|191.41|193.61|191.41|193.44|191.24|0
1647575540000|2022-03-18 03:52:20|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1647575560000|2022-03-18 03:52:40|193.69|191.49|193.78|191.58|193.78|191.58|193.69|191.49|0
1647575570000|2022-03-18 03:52:50|193.61|191.41|193.61|191.41|193.61|191.41|193.61|191.41|0
1647575580000|2022-03-18 03:53:00|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1647575600000|2022-03-18 03:53:20|193.69|191.49|193.61|191.41|193.69|191.49|193.61|191.41|0
1647575620000|2022-03-18 03:53:40|193.69|191.49|193.61|191.41|193.69|191.49|193.61|191.41|0
1647575630000|2022-03-18 03:53:50|193.52|191.32|193.61|191.41|193.61|191.41|193.52|191.32|0
1647575640000|2022-03-18 03:54:00|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1647575660000|2022-03-18 03:54:20|193.95|191.75|193.78|191.58|193.95|191.75|193.78|191.58|0
1647575680000|2022-03-18 03:54:40|193.69|191.49|193.69|191.49|193.69|191.49|193.69|191.49|0
1647575700000|2022-03-18 03:55:00|193.61|191.41|193.77|191.57|193.77|191.57|193.61|191.41|0
1647575710000|2022-03-18 03:55:10|193.69|191.49|193.77|191.57|193.77|191.57|193.69|191.49|0
1647575720000|2022-03-18 03:55:20|193.86|191.66|193.77|191.57|193.86|191.66|193.77|191.57|0
1647575740000|2022-03-18 03:55:40|193.69|191.49|193.77|191.57|193.77|191.57|193.69|191.49|0
1647575750000|2022-03-18 03:55:50|193.85|191.65|193.6|191.4|193.85|191.65|193.6|191.4|0
1647575760000|2022-03-18 03:56:00|193.69|191.49|193.6|191.4|193.69|191.49|193.6|191.4|0
1647575780000|2022-03-18 03:56:20|193.43|191.23|193.43|191.23|193.43|191.23|193.43|191.23|0
1647575790000|2022-03-18 03:56:30|193.6|191.4|193.6|191.4|193.6|191.4|193.6|191.4|0
1647575800000|2022-03-18 03:56:40|193.77|191.57|193.77|191.57|193.77|191.57|193.77|191.57|0
1647575810000|2022-03-18 03:56:50|193.6|191.4|193.6|191.4|193.68|191.48|193.6|191.4|0
1647575820000|2022-03-18 03:57:00|194.11|191.91|193.94|191.74|194.11|191.91|193.94|191.74|0
1647575830000|2022-03-18 03:57:10|193.77|191.57|193.77|191.57|193.77|191.57|193.77|191.57|0
1647575850000|2022-03-18 03:57:30|193.94|191.74|194.11|191.91|194.11|191.91|193.77|191.57|0
1647575870000|2022-03-18 03:57:50|194.02|191.82|194.02|191.82|194.02|191.82|193.94|191.74|0
1647575880000|2022-03-18 03:58:00|194.19|191.99|194.11|191.91|194.19|191.99|194.02|191.82|0
1647575890000|2022-03-18 03:58:10|194.02|191.82|194.11|191.91|194.11|191.91|193.94|191.74|0
1647575900000|2022-03-18 03:58:20|194.28|192.08|194.28|192.08|194.28|192.08|194.28|192.08|0
1647575910000|2022-03-18 03:58:30|194.45|192.25|194.28|192.08|194.45|192.25|194.28|192.08|0
1647575920000|2022-03-18 03:58:40|194.45|192.25|194.45|192.25|194.45|192.25|194.36|192.16|0
1647575930000|2022-03-18 03:58:50|194.36|192.16|194.36|192.16|194.45|192.25|194.36|192.16|0
1647575940000|2022-03-18 03:59:00|194.28|192.08|194.36|192.16|194.36|192.16|194.28|192.08|0
1647575950000|2022-03-18 03:59:10|194.45|192.25|195.21|193.01|195.3|193.1|194.45|192.25|0
1647575960000|2022-03-18 03:59:20|195.47|193.27|195.3|193.1|195.47|193.27|195.3|193.1|0
1647575970000|2022-03-18 03:59:30|195.13|192.93|195.21|193.01|195.21|193.01|195.13|192.93|0
1647575980000|2022-03-18 03:59:40|195.13|192.93|195.29|193.09|195.3|193.1|195.13|192.93|0
1647575990000|2022-03-18 03:59:50|195.21|193.01|195.04|192.84|195.21|193.01|195.04|192.84|0
1647576000000|2022-03-18 04:00:00|195.12|192.92|194.95|192.75|195.12|192.92|194.87|192.67|0
1647576010000|2022-03-18 04:00:10|194.87|192.67|194.78|192.58|194.87|192.67|194.78|192.58|0
1647576030000|2022-03-18 04:00:30|194.7|192.5|194.95|192.75|194.95|192.75|194.7|192.5|0
1647576040000|2022-03-18 04:00:40|195.04|192.84|194.95|192.75|195.04|192.84|194.78|192.58|0
1647576060000|2022-03-18 04:01:00|195.12|192.92|195.2|193|195.2|193|195.12|192.92|0
1647576070000|2022-03-18 04:01:10|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1647576080000|2022-03-18 04:01:20|194.95|192.75|194.95|192.75|194.95|192.75|194.95|192.75|0
1647576090000|2022-03-18 04:01:30|195.12|192.92|195.29|193.09|195.29|193.09|195.12|192.92|0
1647576100000|2022-03-18 04:01:40|195.46|193.26|195.46|193.26|195.46|193.26|195.46|193.26|0
1647576130000|2022-03-18 04:02:10|195.63|193.43|195.8|193.6|195.8|193.6|195.63|193.43|0
1647576150000|2022-03-18 04:02:30|195.71|193.51|195.63|193.43|195.71|193.51|195.63|193.43|0
1647576160000|2022-03-18 04:02:40|195.29|193.09|195.12|192.92|195.29|193.09|195.12|192.92|0
1647576170000|2022-03-18 04:02:50|195.03|192.83|195.12|192.92|195.12|192.92|195.03|192.83|0
1647576180000|2022-03-18 04:03:00|195.03|192.83|195.29|193.09|195.29|193.09|195.03|192.83|0
1647576190000|2022-03-18 04:03:10|194.78|192.58|195.03|192.83|195.03|192.83|194.69|192.49|0
1647576200000|2022-03-18 04:03:20|195.2|193|195.12|192.92|195.29|193.09|195.12|192.92|0
1647576210000|2022-03-18 04:03:30|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1647576220000|2022-03-18 04:03:40|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1647576260000|2022-03-18 04:04:20|194.95|192.75|195.03|192.83|195.03|192.83|194.95|192.75|0
1647576270000|2022-03-18 04:04:30|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1647576290000|2022-03-18 04:04:50|195.2|193|195.12|192.92|195.2|193|195.12|192.92|0
1647576300000|2022-03-18 04:05:00|195.2|193|195.29|193.09|195.29|193.09|195.2|193|0
1647576310000|2022-03-18 04:05:10|195.46|193.26|195.97|193.77|195.97|193.77|195.46|193.26|0
1647576320000|2022-03-18 04:05:20|196.31|194.11|196.48|194.28|196.48|194.28|196.31|194.11|0
1647576330000|2022-03-18 04:05:30|196.31|194.11|196.14|193.94|196.31|194.11|196.14|193.94|0
1647576350000|2022-03-18 04:05:50|196.31|194.11|196.31|194.11|196.31|194.11|196.31|194.11|0
1647576360000|2022-03-18 04:06:00|196.22|194.02|196.31|194.11|196.31|194.11|196.14|193.94|0
1647576380000|2022-03-18 04:06:20|196.14|193.94|195.97|193.77|196.14|193.94|195.97|193.77|0
1647576390000|2022-03-18 04:06:30|195.88|193.68|195.8|193.6|195.88|193.68|195.8|193.6|0
1647576400000|2022-03-18 04:06:40|195.97|193.77|195.8|193.6|195.97|193.77|195.8|193.6|0
1647576420000|2022-03-18 04:07:00|195.71|193.51|195.8|193.6|195.8|193.6|195.71|193.51|0
1647576430000|2022-03-18 04:07:10|195.79|193.59|195.79|193.59|195.79|193.59|195.79|193.59|0
1647576450000|2022-03-18 04:07:30|196.05|193.85|196.05|193.85|196.05|193.85|196.05|193.85|0
1647576460000|2022-03-18 04:07:40|195.96|193.76|195.88|193.68|195.96|193.76|195.88|193.68|0
1647576470000|2022-03-18 04:07:50|195.96|193.76|195.96|193.76|195.96|193.76|195.96|193.76|0
1647576480000|2022-03-18 04:08:00|195.88|193.68|195.96|193.76|195.96|193.76|195.88|193.68|0
1647576490000|2022-03-18 04:08:10|196.05|193.85|196.05|193.85|196.05|193.85|196.05|193.85|0
1647576500000|2022-03-18 04:08:20|196.13|193.93|196.13|193.93|196.13|193.93|196.13|193.93|0
1647576530000|2022-03-18 04:08:50|195.96|193.76|195.96|193.76|195.96|193.76|195.96|193.76|0
1647576540000|2022-03-18 04:09:00|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1647576550000|2022-03-18 04:09:10|195.79|193.59|195.79|193.59|195.79|193.59|195.79|193.59|0
1647576560000|2022-03-18 04:09:20|196.04|193.84|195.96|193.76|196.04|193.84|195.96|193.76|0
1647576570000|2022-03-18 04:09:30|196.04|193.84|195.79|193.59|196.04|193.84|195.62|193.42|0
1647576580000|2022-03-18 04:09:40|195.7|193.5|195.7|193.5|195.7|193.5|195.7|193.5|0
1647576590000|2022-03-18 04:09:50|195.79|193.59|195.79|193.59|195.79|193.59|195.79|193.59|0
1647576610000|2022-03-18 04:10:10|196.13|193.93|195.96|193.76|196.13|193.93|195.96|193.76|0
1647576630000|2022-03-18 04:10:30|196.04|193.84|195.96|193.76|196.04|193.84|195.96|193.76|0
1647576640000|2022-03-18 04:10:40|196.04|193.84|195.96|193.76|196.04|193.84|195.96|193.76|0
1647576670000|2022-03-18 04:11:10|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1647576680000|2022-03-18 04:11:20|195.79|193.59|195.79|193.59|195.79|193.59|195.79|193.59|0
1647576690000|2022-03-18 04:11:30|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1647576700000|2022-03-18 04:11:40|195.96|193.76|195.79|193.59|195.96|193.76|195.79|193.59|0
1647576710000|2022-03-18 04:11:50|195.96|193.76|195.87|193.67|195.96|193.76|195.87|193.67|0
1647576720000|2022-03-18 04:12:00|195.96|193.76|195.79|193.59|195.96|193.76|195.79|193.59|0
1647576750000|2022-03-18 04:12:30|195.62|193.42|195.53|193.33|195.62|193.42|195.53|193.33|0
1647576760000|2022-03-18 04:12:40|195.45|193.25|195.45|193.25|195.45|193.25|195.36|193.16|0
1647576770000|2022-03-18 04:12:50|195.36|193.16|195.45|193.25|195.45|193.25|195.28|193.08|0
1647576780000|2022-03-18 04:13:00|195.53|193.33|195.62|193.42|195.62|193.42|195.53|193.33|0
1647576790000|2022-03-18 04:13:10|195.79|193.59|195.7|193.5|195.79|193.59|195.7|193.5|0
1647576800000|2022-03-18 04:13:20|195.87|193.67|195.79|193.59|195.87|193.67|195.79|193.59|0
1647576820000|2022-03-18 04:13:40|195.7|193.5|195.7|193.5|195.7|193.5|195.62|193.42|0
1647576830000|2022-03-18 04:13:50|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1647576840000|2022-03-18 04:14:00|195.53|193.33|195.62|193.42|195.62|193.42|195.53|193.33|0
1647576850000|2022-03-18 04:14:10|195.53|193.33|195.53|193.33|195.53|193.33|195.53|193.33|0
1647576860000|2022-03-18 04:14:20|195.61|193.41|195.61|193.41|195.61|193.41|195.61|193.41|0
1647576900000|2022-03-18 04:15:00|195.7|193.5|195.78|193.58|195.78|193.58|195.7|193.5|0
1647576910000|2022-03-18 04:15:10|195.95|193.75|195.95|193.75|196.04|193.84|195.95|193.75|0
1647576920000|2022-03-18 04:15:20|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1647576930000|2022-03-18 04:15:30|196.21|194.01|196.12|193.92|196.21|194.01|196.12|193.92|0
1647576940000|2022-03-18 04:15:40|196.29|194.09|196.29|194.09|196.29|194.09|196.29|194.09|0
1647576960000|2022-03-18 04:16:00|196.21|194.01|196.29|194.09|196.29|194.09|196.21|194.01|0
1647576980000|2022-03-18 04:16:20|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1647576990000|2022-03-18 04:16:30|195.95|193.75|195.95|193.75|196.03|193.83|195.95|193.75|0
1647577000000|2022-03-18 04:16:40|195.86|193.66|195.86|193.66|195.86|193.66|195.86|193.66|0
1647577030000|2022-03-18 04:17:10|195.78|193.58|195.95|193.75|195.95|193.75|195.78|193.58|0
1647577070000|2022-03-18 04:17:50|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1647577080000|2022-03-18 04:18:00|196.03|193.83|196.03|193.83|196.03|193.83|196.03|193.83|0
1647577100000|2022-03-18 04:18:20|195.95|193.75|195.95|193.75|195.95|193.75|195.86|193.66|0
1647577110000|2022-03-18 04:18:30|195.86|193.66|195.86|193.66|195.86|193.66|195.78|193.58|0
1647577130000|2022-03-18 04:18:50|195.78|193.58|195.78|193.58|195.78|193.58|195.78|193.58|0
1647577140000|2022-03-18 04:19:00|195.61|193.41|195.61|193.41|195.61|193.41|195.61|193.41|0
1647577160000|2022-03-18 04:19:20|195.44|193.24|195.52|193.32|195.52|193.32|195.44|193.24|0
1647577170000|2022-03-18 04:19:30|195.44|193.24|195.44|193.24|195.44|193.24|195.44|193.24|0
1647577190000|2022-03-18 04:19:50|195.61|193.41|194.93|192.73|195.61|193.41|194.93|192.73|0
1647577200000|2022-03-18 04:20:00|194.76|192.56|194.76|192.56|194.76|192.56|194.76|192.56|0
1647577210000|2022-03-18 04:20:10|194.59|192.39|194.5|192.3|194.59|192.39|194.5|192.3|0
1647577220000|2022-03-18 04:20:20|194.42|192.22|194.25|192.05|194.42|192.22|194.25|192.05|0
1647577230000|2022-03-18 04:20:30|194.16|191.96|195.1|192.9|195.1|192.9|194.16|191.96|0
1647577240000|2022-03-18 04:20:40|195.18|192.98|195.44|193.24|195.44|193.24|194.93|192.73|0
1647577250000|2022-03-18 04:20:50|195.52|193.32|195.52|193.32|195.61|193.41|195.52|193.32|0
1647577260000|2022-03-18 04:21:00|195.61|193.41|195.95|193.75|195.95|193.75|195.61|193.41|0
1647577270000|2022-03-18 04:21:10|196.12|193.92|195.78|193.58|196.12|193.92|195.78|193.58|0
1647577280000|2022-03-18 04:21:20|195.95|193.75|195.86|193.66|195.95|193.75|195.86|193.66|0
1647577290000|2022-03-18 04:21:30|195.78|193.58|195.69|193.49|195.78|193.58|195.69|193.49|0
1647577300000|2022-03-18 04:21:40|195.78|193.58|195.86|193.66|195.95|193.75|195.78|193.58|0
1647577310000|2022-03-18 04:21:50|195.77|193.57|195.6|193.4|195.77|193.57|195.6|193.4|0
1647577360000|2022-03-18 04:22:40|195.52|193.32|195.52|193.32|195.52|193.32|195.52|193.32|0
1647577370000|2022-03-18 04:22:50|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1647577380000|2022-03-18 04:23:00|195.43|193.23|195.43|193.23|195.43|193.23|195.43|193.23|0
1647577390000|2022-03-18 04:23:10|195.51|193.31|195.43|193.23|195.51|193.31|195.43|193.23|0
1647577400000|2022-03-18 04:23:20|195.6|193.4|195.6|193.4|195.77|193.57|195.6|193.4|0
1647577420000|2022-03-18 04:23:40|195.77|193.57|195.77|193.57|195.85|193.65|195.77|193.57|0
1647577430000|2022-03-18 04:23:50|196.11|193.91|196.11|193.91|196.11|193.91|196.02|193.82|0
1647577440000|2022-03-18 04:24:00|196.19|193.99|196.19|193.99|196.19|193.99|196.19|193.99|0
1647577450000|2022-03-18 04:24:10|196.11|193.91|196.11|193.91|196.11|193.91|196.11|193.91|0
1647577480000|2022-03-18 04:24:40|195.94|193.74|195.94|193.74|195.94|193.74|195.94|193.74|0
1647577490000|2022-03-18 04:24:50|196.11|193.91|196.11|193.91|196.11|193.91|196.02|193.82|0
1647577510000|2022-03-18 04:25:10|196.02|193.82|195.94|193.74|196.02|193.82|195.94|193.74|0
1647577520000|2022-03-18 04:25:20|196.11|193.91|195.94|193.74|196.11|193.91|195.94|193.74|0
1647577560000|2022-03-18 04:26:00|195.85|193.65|195.85|193.65|195.94|193.74|195.85|193.65|0
1647577570000|2022-03-18 04:26:10|195.94|193.74|195.94|193.74|195.94|193.74|195.85|193.65|0
1647577580000|2022-03-18 04:26:20|195.77|193.57|195.77|193.57|195.77|193.57|195.77|193.57|0
1647577590000|2022-03-18 04:26:30|195.6|193.4|195.6|193.4|195.6|193.4|195.6|193.4|0
1647577610000|2022-03-18 04:26:50|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1647577620000|2022-03-18 04:27:00|195.6|193.4|195.77|193.57|195.77|193.57|195.6|193.4|0
1647577630000|2022-03-18 04:27:10|195.94|193.74|195.77|193.57|195.94|193.74|195.77|193.57|0
1647577640000|2022-03-18 04:27:20|195.51|193.31|195.43|193.23|195.51|193.31|195.43|193.23|0
1647577650000|2022-03-18 04:27:30|195.34|193.14|195.43|193.23|195.43|193.23|195.34|193.14|0
1647577660000|2022-03-18 04:27:40|195.26|193.06|195.34|193.14|195.34|193.14|195.17|192.97|0
1647577670000|2022-03-18 04:27:50|195.26|193.06|195.34|193.14|195.34|193.14|195.26|193.06|0
1647577680000|2022-03-18 04:28:00|195.26|193.06|195.26|193.06|195.26|193.06|195.09|192.89|0
1647577690000|2022-03-18 04:28:10|195.43|193.23|195.43|193.23|195.43|193.23|195.26|193.06|0
1647577700000|2022-03-18 04:28:20|195.26|193.06|195.09|192.89|195.26|193.06|195.09|192.89|0
1647577710000|2022-03-18 04:28:30|195.43|193.23|195.43|193.23|195.43|193.23|195.43|193.23|0
1647577730000|2022-03-18 04:28:50|196.02|193.82|195.94|193.74|196.02|193.82|195.94|193.74|0
1647577740000|2022-03-18 04:29:00|195.77|193.57|195.76|193.56|195.77|193.57|195.76|193.56|0
1647577750000|2022-03-18 04:29:10|195.68|193.48|195.68|193.48|195.68|193.48|195.68|193.48|0
1647577760000|2022-03-18 04:29:20|195.59|193.39|195.42|193.22|195.59|193.39|195.42|193.22|0
1647577770000|2022-03-18 04:29:30|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1647577780000|2022-03-18 04:29:40|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1647577800000|2022-03-18 04:30:00|195.51|193.31|195.42|193.22|195.51|193.31|195.42|193.22|0
1647577840000|2022-03-18 04:30:40|195.5|193.3|195.5|193.3|195.5|193.3|195.5|193.3|0
1647577850000|2022-03-18 04:30:50|195.59|193.39|195.59|193.39|195.59|193.39|195.59|193.39|0
1647577860000|2022-03-18 04:31:00|195.76|193.56|195.93|193.73|195.93|193.73|195.76|193.56|0
1647577870000|2022-03-18 04:31:10|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1647577880000|2022-03-18 04:31:20|195.84|193.64|196.27|194.07|196.27|194.07|195.84|193.64|0
1647577890000|2022-03-18 04:31:30|196.44|194.24|196.61|194.41|196.78|194.58|196.44|194.24|0
1647577900000|2022-03-18 04:31:40|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1647577910000|2022-03-18 04:31:50|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1647577920000|2022-03-18 04:32:00|196.69|194.49|196.61|194.41|196.69|194.49|196.61|194.41|0
1647577930000|2022-03-18 04:32:10|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1647577950000|2022-03-18 04:32:30|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1647577960000|2022-03-18 04:32:40|196.44|194.24|196.44|194.24|196.52|194.32|196.44|194.24|0
1647578000000|2022-03-18 04:33:20|196.1|193.9|196.1|193.9|196.18|193.98|196.1|193.9|0
1647578010000|2022-03-18 04:33:30|195.93|193.73|195.76|193.56|195.93|193.73|195.76|193.56|0
1647578020000|2022-03-18 04:33:40|195.84|193.64|196.1|193.9|196.1|193.9|195.84|193.64|0
1647578040000|2022-03-18 04:34:00|196.27|194.07|196.27|194.07|196.27|194.07|196.27|194.07|0
1647578050000|2022-03-18 04:34:10|196.1|193.9|195.93|193.73|196.1|193.9|195.93|193.73|0
1647578090000|2022-03-18 04:34:50|195.84|193.64|195.84|193.64|195.84|193.64|195.84|193.64|0
1647578100000|2022-03-18 04:35:00|195.93|193.73|195.93|193.73|195.93|193.73|195.93|193.73|0
1647578110000|2022-03-18 04:35:10|195.84|193.64|195.76|193.56|195.84|193.64|195.76|193.56|0
1647578120000|2022-03-18 04:35:20|195.84|193.64|195.93|193.73|195.93|193.73|195.84|193.64|0
1647578130000|2022-03-18 04:35:30|195.84|193.64|195.84|193.64|195.84|193.64|195.84|193.64|0
1647578140000|2022-03-18 04:35:40|195.93|193.73|196.01|193.81|196.1|193.9|195.93|193.73|0
1647578150000|2022-03-18 04:35:50|196.1|193.9|196.01|193.81|196.1|193.9|196.01|193.81|0
1647578160000|2022-03-18 04:36:00|196.1|193.9|196.1|193.9|196.1|193.9|196.01|193.81|0
1647578170000|2022-03-18 04:36:10|196.27|194.07|196.18|193.98|196.27|194.07|196.18|193.98|0
1647578190000|2022-03-18 04:36:30|196.27|194.07|196.1|193.9|196.27|194.07|196.1|193.9|0
1647578200000|2022-03-18 04:36:40|196.18|193.98|196.1|193.9|196.27|194.07|196.1|193.9|0
1647578210000|2022-03-18 04:36:50|196.09|193.89|196.18|193.98|196.18|193.98|196.09|193.89|0
1647578230000|2022-03-18 04:37:10|196.26|194.06|196.18|193.98|196.26|194.06|196.18|193.98|0
1647578240000|2022-03-18 04:37:20|196.09|193.89|196.18|193.98|196.18|193.98|196.09|193.89|0
1647578250000|2022-03-18 04:37:30|196.09|193.89|196.09|193.89|196.09|193.89|196.09|193.89|0
1647578300000|2022-03-18 04:38:20|195.92|193.72|196.09|193.89|196.09|193.89|195.92|193.72|0
1647578330000|2022-03-18 04:38:50|196.17|193.97|196.26|194.06|196.26|194.06|196.17|193.97|0
1647578340000|2022-03-18 04:39:00|195.92|193.72|196|193.8|196|193.8|195.92|193.72|0
1647578350000|2022-03-18 04:39:10|196.09|193.89|196|193.8|196.09|193.89|195.92|193.72|0
1647578360000|2022-03-18 04:39:20|196.26|194.06|196.26|194.06|196.26|194.06|196.17|193.97|0
1647578370000|2022-03-18 04:39:30|196.43|194.23|196.43|194.23|196.43|194.23|196.43|194.23|0
1647578380000|2022-03-18 04:39:40|196.34|194.14|196.34|194.14|196.34|194.14|196.34|194.14|0
1647578390000|2022-03-18 04:39:50|196.26|194.06|196.26|194.06|196.34|194.14|196.26|194.06|0
1647578400000|2022-03-18 04:40:00|196.43|194.23|196.43|194.23|196.43|194.23|196.43|194.23|0
1647578440000|2022-03-18 04:40:40|196.34|194.14|196.26|194.06|196.34|194.14|196.26|194.06|0
1647578450000|2022-03-18 04:40:50|196.34|194.14|196.26|194.06|196.34|194.14|196.26|194.06|0
1647578470000|2022-03-18 04:41:10|196.43|194.23|196.43|194.23|196.43|194.23|196.43|194.23|0
1647578560000|2022-03-18 04:42:40|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1647578570000|2022-03-18 04:42:50|196.17|193.97|196.09|193.89|196.17|193.97|196.09|193.89|0
1647578590000|2022-03-18 04:43:10|196|193.8|196|193.8|196|193.8|196|193.8|0
1647578600000|2022-03-18 04:43:20|196.09|193.89|196.09|193.89|196.09|193.89|196.09|193.89|0
1647578620000|2022-03-18 04:43:40|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1647578630000|2022-03-18 04:43:50|196.34|194.14|196.26|194.06|196.34|194.14|196.26|194.06|0
1647578640000|2022-03-18 04:44:00|196.17|193.97|196.26|194.06|196.43|194.23|196.17|193.97|0
1647578650000|2022-03-18 04:44:10|196.08|193.88|196.08|193.88|196.08|193.88|196.08|193.88|0
1647578790000|2022-03-18 04:46:30|196.33|194.13|196.25|194.05|196.42|194.22|196.25|194.05|0
1647578800000|2022-03-18 04:46:40|196.16|193.96|196.16|193.96|196.16|193.96|196.08|193.88|0
1647578810000|2022-03-18 04:46:50|196.08|193.88|195.91|193.71|196.08|193.88|195.91|193.71|0
1647578880000|2022-03-18 04:48:00|196.08|193.88|196.08|193.88|196.08|193.88|196.08|193.88|0
1647578890000|2022-03-18 04:48:10|195.91|193.71|195.82|193.62|195.91|193.71|195.82|193.62|0
1647578900000|2022-03-18 04:48:20|195.74|193.54|195.74|193.54|195.74|193.54|195.74|193.54|0
1647578940000|2022-03-18 04:49:00|195.57|193.37|195.4|193.2|195.57|193.37|195.4|193.2|0
1647578980000|2022-03-18 04:49:40|195.57|193.37|195.4|193.2|195.57|193.37|195.4|193.2|0
1647579000000|2022-03-18 04:50:00|195.57|193.37|195.57|193.37|195.57|193.37|195.57|193.37|0
1647579020000|2022-03-18 04:50:20|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1647579050000|2022-03-18 04:50:50|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1647579070000|2022-03-18 04:51:10|195.56|193.36|195.56|193.36|195.56|193.36|195.56|193.36|0
1647579120000|2022-03-18 04:52:00|195.47|193.27|195.39|193.19|195.47|193.27|195.39|193.19|0
1647579190000|2022-03-18 04:53:10|195.56|193.36|195.56|193.36|195.56|193.36|195.56|193.36|0
1647579220000|2022-03-18 04:53:40|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1647579280000|2022-03-18 04:54:40|195.47|193.27|195.39|193.19|195.47|193.27|195.39|193.19|0
1647579320000|2022-03-18 04:55:20|195.47|193.27|195.56|193.36|195.56|193.36|195.47|193.27|0
1647579330000|2022-03-18 04:55:30|195.39|193.19|195.39|193.19|195.56|193.36|195.39|193.19|0
1647579350000|2022-03-18 04:55:50|195.64|193.44|195.56|193.36|195.64|193.44|195.56|193.36|0
1647579360000|2022-03-18 04:56:00|195.64|193.44|195.73|193.53|195.73|193.53|195.64|193.44|0
1647579370000|2022-03-18 04:56:10|195.64|193.44|195.64|193.44|195.64|193.44|195.64|193.44|0
1647579380000|2022-03-18 04:56:20|195.73|193.53|195.64|193.44|195.73|193.53|195.64|193.44|0
1647579390000|2022-03-18 04:56:30|195.73|193.53|195.64|193.44|195.73|193.53|195.64|193.44|0
1647579400000|2022-03-18 04:56:40|195.56|193.36|195.56|193.36|195.56|193.36|195.56|193.36|0
1647579410000|2022-03-18 04:56:50|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1647579480000|2022-03-18 04:58:00|195.38|193.18|195.38|193.18|195.38|193.18|195.38|193.18|0
1647579500000|2022-03-18 04:58:20|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1647579510000|2022-03-18 04:58:30|195.72|193.52|195.72|193.52|195.72|193.52|195.72|193.52|0
1647579550000|2022-03-18 04:59:10|195.55|193.35|195.72|193.52|195.72|193.52|195.55|193.35|0
1647579560000|2022-03-18 04:59:20|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1647579600000|2022-03-18 05:00:00|195.38|193.18|195.63|193.43|195.72|193.52|195.38|193.18|0
1647579610000|2022-03-18 05:00:10|195.72|193.52|195.72|193.52|195.72|193.52|195.72|193.52|0
1647579620000|2022-03-18 05:00:20|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1647579630000|2022-03-18 05:00:30|195.72|193.52|195.89|193.69|195.89|193.69|195.72|193.52|0
1647579650000|2022-03-18 05:00:50|196.23|194.03|196.23|194.03|196.23|194.03|196.23|194.03|0
1647579660000|2022-03-18 05:01:00|196.06|193.86|195.89|193.69|196.06|193.86|195.89|193.69|0
1647579670000|2022-03-18 05:01:10|195.72|193.52|195.63|193.43|195.72|193.52|195.63|193.43|0
1647579680000|2022-03-18 05:01:20|195.72|193.52|195.89|193.69|195.89|193.69|195.72|193.52|0
1647579690000|2022-03-18 05:01:30|196.06|193.86|195.89|193.69|196.06|193.86|195.89|193.69|0
1647579700000|2022-03-18 05:01:40|195.97|193.77|196.06|193.86|196.06|193.86|195.97|193.77|0
1647579710000|2022-03-18 05:01:50|195.97|193.77|195.89|193.69|195.97|193.77|195.89|193.69|0
1647579720000|2022-03-18 05:02:00|195.97|193.77|195.38|193.18|195.97|193.77|195.38|193.18|0
1647579730000|2022-03-18 05:02:10|195.46|193.26|195.46|193.26|195.46|193.26|195.46|193.26|0
1647579740000|2022-03-18 05:02:20|195.55|193.35|195.38|193.18|195.55|193.35|195.38|193.18|0
1647579750000|2022-03-18 05:02:30|195.46|193.26|195.38|193.18|195.46|193.26|195.38|193.18|0
1647579780000|2022-03-18 05:03:00|195.55|193.35|195.46|193.26|195.72|193.52|195.46|193.26|0
1647579790000|2022-03-18 05:03:10|195.38|193.18|195.38|193.18|195.38|193.18|195.38|193.18|0
1647579800000|2022-03-18 05:03:20|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1647579810000|2022-03-18 05:03:30|195.46|193.26|195.55|193.35|195.55|193.35|195.46|193.26|0
1647579820000|2022-03-18 05:03:40|195.46|193.26|195.38|193.18|195.55|193.35|195.38|193.18|0
1647579830000|2022-03-18 05:03:50|195.46|193.26|195.46|193.26|195.46|193.26|195.38|193.18|0
1647579840000|2022-03-18 05:04:00|195.55|193.35|195.55|193.35|195.55|193.35|195.38|193.18|0
1647579860000|2022-03-18 05:04:20|195.72|193.52|195.72|193.52|195.89|193.69|195.72|193.52|0
1647579870000|2022-03-18 05:04:30|195.89|193.69|195.97|193.77|195.97|193.77|195.89|193.69|0
1647579880000|2022-03-18 05:04:40|195.89|193.69|195.97|193.77|196.06|193.86|195.89|193.69|0
1647579890000|2022-03-18 05:04:50|195.72|193.52|195.72|193.52|195.72|193.52|195.72|193.52|0
1647579900000|2022-03-18 05:05:00|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1647579910000|2022-03-18 05:05:10|195.38|193.18|195.21|193.01|195.38|193.18|195.21|193.01|0
1647579920000|2022-03-18 05:05:20|195.04|192.84|195.2|193|195.2|193|195.04|192.84|0
1647579930000|2022-03-18 05:05:30|195.12|192.92|195.03|192.83|195.12|192.92|194.86|192.66|0
1647579940000|2022-03-18 05:05:40|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1647579950000|2022-03-18 05:05:50|194.69|192.49|194.86|192.66|194.86|192.66|194.69|192.49|0
1647579960000|2022-03-18 05:06:00|194.69|192.49|194.69|192.49|194.86|192.66|194.69|192.49|0
1647579970000|2022-03-18 05:06:10|194.78|192.58|194.69|192.49|194.78|192.58|194.69|192.49|0
1647579980000|2022-03-18 05:06:20|195.03|192.83|195.03|192.83|195.03|192.83|194.95|192.75|0
1647579990000|2022-03-18 05:06:30|194.78|192.58|194.52|192.32|194.86|192.66|194.52|192.32|0
1647580000000|2022-03-18 05:06:40|194.69|192.49|194.69|192.49|194.69|192.49|194.69|192.49|0
1647580010000|2022-03-18 05:06:50|194.86|192.66|195.03|192.83|195.03|192.83|194.86|192.66|0
1647580020000|2022-03-18 05:07:00|195.2|193|195.37|193.17|195.37|193.17|195.2|193|0
1647580030000|2022-03-18 05:07:10|195.28|193.08|195.71|193.51|195.71|193.51|195.28|193.08|0
1647580040000|2022-03-18 05:07:20|195.54|193.34|195.54|193.34|195.54|193.34|195.28|193.08|0
1647580050000|2022-03-18 05:07:30|195.37|193.17|195.2|193|195.37|193.17|195.2|193|0
1647580060000|2022-03-18 05:07:40|195.37|193.17|195.03|192.83|195.37|193.17|195.03|192.83|0
1647580070000|2022-03-18 05:07:50|195.2|193|195.37|193.17|195.37|193.17|195.2|193|0
1647580080000|2022-03-18 05:08:00|195.2|193|195.03|192.83|195.2|193|195.03|192.83|0
1647580090000|2022-03-18 05:08:10|195.2|193|195.45|193.25|195.45|193.25|195.2|193|0
1647580100000|2022-03-18 05:08:20|195.71|193.51|196.22|194.02|196.22|194.02|195.71|193.51|0
1647580110000|2022-03-18 05:08:30|196.56|194.36|197.25|195.05|197.25|195.05|196.56|194.36|0
1647580120000|2022-03-18 05:08:40|196.64|194.44|196.73|194.53|196.73|194.53|196.64|194.44|0
1647580130000|2022-03-18 05:08:50|196.56|194.36|196.22|194.02|196.56|194.36|196.22|194.02|0
1647580140000|2022-03-18 05:09:00|196.05|193.85|196.39|194.19|196.39|194.19|196.05|193.85|0
1647580150000|2022-03-18 05:09:10|196.56|194.36|196.56|194.36|196.56|194.36|196.56|194.36|0
1647580160000|2022-03-18 05:09:20|196.39|194.19|196.39|194.19|196.47|194.27|196.39|194.19|0
1647580170000|2022-03-18 05:09:30|196.47|194.27|196.73|194.53|196.73|194.53|196.39|194.19|0
1647580180000|2022-03-18 05:09:40|196.56|194.36|196.73|194.53|196.9|194.7|196.56|194.36|0
1647580190000|2022-03-18 05:09:50|196.39|194.19|196.22|194.02|196.39|194.19|196.22|194.02|0
1647580200000|2022-03-18 05:10:00|196.05|193.85|196.22|194.02|196.22|194.02|196.05|193.85|0
1647580210000|2022-03-18 05:10:10|196.3|194.1|196.22|194.02|196.3|194.1|196.22|194.02|0
1647580220000|2022-03-18 05:10:20|196.13|193.93|195.88|193.68|196.13|193.93|195.88|193.68|0
1647580230000|2022-03-18 05:10:30|196.05|193.85|195.79|193.59|196.05|193.85|195.79|193.59|0
1647580240000|2022-03-18 05:10:40|195.71|193.51|195.88|193.68|195.88|193.68|195.71|193.51|0
1647580250000|2022-03-18 05:10:50|196.05|193.85|196.39|194.19|196.39|194.19|196.05|193.85|0
1647580260000|2022-03-18 05:11:00|196.56|194.36|196.56|194.36|196.56|194.36|196.39|194.19|0
1647580270000|2022-03-18 05:11:10|196.64|194.44|196.56|194.36|196.64|194.44|196.47|194.27|0
1647580280000|2022-03-18 05:11:20|196.73|194.53|196.73|194.53|196.73|194.53|196.56|194.36|0
1647580290000|2022-03-18 05:11:30|196.9|194.7|196.9|194.7|196.9|194.7|196.9|194.7|0
1647580300000|2022-03-18 05:11:40|196.81|194.61|197.07|194.87|197.07|194.87|196.81|194.61|0
1647580310000|2022-03-18 05:11:50|197.24|195.04|197.07|194.87|197.24|195.04|197.07|194.87|0
1647580320000|2022-03-18 05:12:00|196.9|194.7|196.9|194.7|196.9|194.7|196.9|194.7|0
1647580330000|2022-03-18 05:12:10|197.49|195.29|197.24|195.04|197.58|195.38|197.24|195.04|0
1647580340000|2022-03-18 05:12:20|197.07|194.87|197.24|195.04|197.24|195.04|197.07|194.87|0
1647580350000|2022-03-18 05:12:30|197.32|195.12|197.24|195.04|197.41|195.21|197.24|195.04|0
1647580370000|2022-03-18 05:12:50|196.98|194.78|196.9|194.7|197.07|194.87|196.9|194.7|0
1647580380000|2022-03-18 05:13:00|197.07|194.87|197.07|194.87|197.07|194.87|196.9|194.7|0
1647580390000|2022-03-18 05:13:10|196.9|194.7|197.07|194.87|197.07|194.87|196.9|194.7|0
1647580400000|2022-03-18 05:13:20|197.32|195.12|197.07|194.87|197.32|195.12|197.07|194.87|0
1647580410000|2022-03-18 05:13:30|196.9|194.7|197.07|194.87|197.07|194.87|196.9|194.7|0
1647580420000|2022-03-18 05:13:40|197.15|194.95|197.07|194.87|197.15|194.95|197.07|194.87|0
1647580430000|2022-03-18 05:13:50|197.15|194.95|197.24|195.04|197.24|195.04|197.07|194.87|0
1647580440000|2022-03-18 05:14:00|197.41|195.21|197.32|195.12|197.41|195.21|197.24|195.04|0
1647580450000|2022-03-18 05:14:10|197.24|195.04|197.07|194.87|197.24|195.04|197.07|194.87|0
1647580460000|2022-03-18 05:14:20|197.24|195.04|197.41|195.21|197.41|195.21|197.24|195.04|0
1647580480000|2022-03-18 05:14:40|197.32|195.12|197.32|195.12|197.41|195.21|197.32|195.12|0
1647580490000|2022-03-18 05:14:50|197.41|195.21|197.41|195.21|197.41|195.21|197.15|194.95|0
1647580500000|2022-03-18 05:15:00|197.49|195.29|197.75|195.55|197.75|195.55|197.49|195.29|0
1647580510000|2022-03-18 05:15:10|197.41|195.21|197.58|195.38|197.58|195.38|197.41|195.21|0
1647580520000|2022-03-18 05:15:20|197.41|195.21|197.75|195.55|197.75|195.55|197.41|195.21|0
1647580540000|2022-03-18 05:15:40|197.66|195.46|197.66|195.46|197.66|195.46|197.66|195.46|0
1647580550000|2022-03-18 05:15:50|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1647580560000|2022-03-18 05:16:00|197.83|195.63|198.09|195.89|198.26|196.06|197.83|195.63|0
1647580570000|2022-03-18 05:16:10|198.26|196.06|197.92|195.72|198.26|196.06|197.75|195.55|0
1647580580000|2022-03-18 05:16:20|197.75|195.55|197.66|195.46|197.75|195.55|197.58|195.38|0
1647580590000|2022-03-18 05:16:30|197.58|195.38|197.75|195.55|197.75|195.55|197.58|195.38|0
1647580600000|2022-03-18 05:16:40|197.66|195.46|197.58|195.38|197.66|195.46|197.58|195.38|0
1647580610000|2022-03-18 05:16:50|197.66|195.46|198|195.8|198|195.8|197.66|195.46|0
1647580620000|2022-03-18 05:17:00|197.66|195.46|197.75|195.55|197.75|195.55|197.58|195.38|0
1647580630000|2022-03-18 05:17:10|198.09|195.89|198.09|195.89|198.09|195.89|198.09|195.89|0
1647580640000|2022-03-18 05:17:20|198|195.8|197.92|195.72|198.09|195.89|197.75|195.55|0
1647580650000|2022-03-18 05:17:30|197.83|195.63|197.58|195.38|197.83|195.63|197.58|195.38|0
1647580660000|2022-03-18 05:17:40|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1647580670000|2022-03-18 05:17:50|197.66|195.46|197.66|195.46|197.66|195.46|197.66|195.46|0
1647580680000|2022-03-18 05:18:00|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1647580690000|2022-03-18 05:18:10|197.83|195.63|197.92|195.72|198.09|195.89|197.75|195.55|0
1647580700000|2022-03-18 05:18:20|197.75|195.55|197.75|195.55|197.75|195.55|197.75|195.55|0
1647580710000|2022-03-18 05:18:30|197.92|195.72|197.92|195.72|197.92|195.72|197.83|195.63|0
1647580720000|2022-03-18 05:18:40|197.83|195.63|197.83|195.63|197.92|195.72|197.83|195.63|0
1647580730000|2022-03-18 05:18:50|197.92|195.72|197.74|195.54|197.92|195.72|197.74|195.54|0
1647580740000|2022-03-18 05:19:00|197.83|195.63|197.92|195.72|197.92|195.72|197.83|195.63|0
1647580770000|2022-03-18 05:19:30|197.83|195.63|197.74|195.54|197.83|195.63|197.74|195.54|0
1647580780000|2022-03-18 05:19:40|197.65|195.45|197.91|195.71|197.91|195.71|197.65|195.45|0
1647580790000|2022-03-18 05:19:50|198|195.8|198|195.8|198|195.8|198|195.8|0
1647580800000|2022-03-18 05:20:00|198.09|195.89|198.26|196.06|198.26|196.06|198.09|195.89|0
1647580810000|2022-03-18 05:20:10|198.09|195.89|198|195.8|198.09|195.89|198|195.8|0
1647580820000|2022-03-18 05:20:20|197.91|195.71|197.82|195.62|197.91|195.71|197.74|195.54|0
1647580830000|2022-03-18 05:20:30|198.08|195.88|197.82|195.62|198.08|195.88|197.74|195.54|0
1647580840000|2022-03-18 05:20:40|197.74|195.54|197.91|195.71|197.91|195.71|197.74|195.54|0
1647580850000|2022-03-18 05:20:50|197.82|195.62|197.74|195.54|197.91|195.71|197.74|195.54|0
1647580860000|2022-03-18 05:21:00|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1647580870000|2022-03-18 05:21:10|197.91|195.71|197.74|195.54|197.91|195.71|197.74|195.54|0
1647580880000|2022-03-18 05:21:20|197.65|195.45|197.74|195.54|197.74|195.54|197.65|195.45|0
1647580890000|2022-03-18 05:21:30|197.91|195.71|197.91|195.71|197.91|195.71|197.91|195.71|0
1647580900000|2022-03-18 05:21:40|197.74|195.54|197.74|195.54|197.74|195.54|197.74|195.54|0
1647580920000|2022-03-18 05:22:00|197.57|195.37|197.4|195.2|197.57|195.37|197.4|195.2|0
1647580930000|2022-03-18 05:22:10|197.57|195.37|197.57|195.37|197.74|195.54|197.57|195.37|0
1647580950000|2022-03-18 05:22:30|197.4|195.2|197.57|195.37|197.57|195.37|197.4|195.2|0
1647580960000|2022-03-18 05:22:40|197.4|195.2|197.4|195.2|197.4|195.2|197.4|195.2|0
1647580970000|2022-03-18 05:22:50|197.57|195.37|197.74|195.54|197.82|195.62|197.57|195.37|0
1647580980000|2022-03-18 05:23:00|197.82|195.62|198.16|195.96|198.16|195.96|197.82|195.62|0
1647580990000|2022-03-18 05:23:10|198.08|195.88|197.74|195.54|198.08|195.88|197.74|195.54|0
1647581000000|2022-03-18 05:23:20|197.57|195.37|197.74|195.54|197.74|195.54|197.57|195.37|0
1647581010000|2022-03-18 05:23:30|197.91|195.71|197.57|195.37|197.91|195.71|197.57|195.37|0
1647581020000|2022-03-18 05:23:40|197.74|195.54|197.82|195.62|197.82|195.62|197.74|195.54|0
1647581030000|2022-03-18 05:23:50|197.91|195.71|198.16|195.96|198.25|196.05|197.91|195.71|0
1647581040000|2022-03-18 05:24:00|198.08|195.88|198.33|196.13|198.42|196.22|198.08|195.88|0
1647581050000|2022-03-18 05:24:10|198.25|196.05|198.42|196.22|198.42|196.22|198.25|196.05|0
1647581060000|2022-03-18 05:24:20|198.33|196.13|198.33|196.13|198.42|196.22|198.25|196.05|0
1647581070000|2022-03-18 05:24:30|198.42|196.22|198.5|196.3|198.76|196.56|198.25|196.05|0
1647581080000|2022-03-18 05:24:40|198.59|196.39|198.59|196.39|198.59|196.39|198.42|196.22|0
1647581090000|2022-03-18 05:24:50|198.68|196.48|198.59|196.39|198.76|196.56|198.59|196.39|0
1647581100000|2022-03-18 05:25:00|198.5|196.3|198.59|196.39|198.59|196.39|198.5|196.3|0
1647581110000|2022-03-18 05:25:10|198.5|196.3|198.67|196.47|198.67|196.47|198.5|196.3|0
1647581120000|2022-03-18 05:25:20|198.59|196.39|198.59|196.39|198.59|196.39|198.5|196.3|0
1647581140000|2022-03-18 05:25:40|198.76|196.56|198.67|196.47|198.76|196.56|198.67|196.47|0
1647581150000|2022-03-18 05:25:50|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1647581160000|2022-03-18 05:26:00|198.76|196.56|198.59|196.39|199.11|196.91|198.59|196.39|0
1647581170000|2022-03-18 05:26:10|198.67|196.47|198.76|196.56|198.84|196.64|198.67|196.47|0
1647581180000|2022-03-18 05:26:20|198.93|196.73|199.11|196.91|199.11|196.91|198.76|196.56|0
1647581190000|2022-03-18 05:26:30|198.93|196.73|199.02|196.82|199.02|196.82|198.93|196.73|0
1647581200000|2022-03-18 05:26:40|198.93|196.73|199.11|196.91|199.11|196.91|198.93|196.73|0
1647581210000|2022-03-18 05:26:50|199.19|196.99|199.02|196.82|199.19|196.99|199.02|196.82|0
1647581220000|2022-03-18 05:27:00|198.93|196.73|198.93|196.73|199.1|196.9|198.93|196.73|0
1647581230000|2022-03-18 05:27:10|198.84|196.64|198.76|196.56|198.84|196.64|198.76|196.56|0
1647581240000|2022-03-18 05:27:20|198.59|196.39|198.67|196.47|198.67|196.47|198.59|196.39|0
1647581250000|2022-03-18 05:27:30|198.59|196.39|198.76|196.56|198.76|196.56|198.59|196.39|0
1647581260000|2022-03-18 05:27:40|198.59|196.39|198.59|196.39|198.67|196.47|198.59|196.39|0
1647581270000|2022-03-18 05:27:50|198.25|196.05|198.42|196.22|198.42|196.22|198.25|196.05|0
1647581280000|2022-03-18 05:28:00|198.59|196.39|198.59|196.39|198.93|196.73|198.59|196.39|0
1647581290000|2022-03-18 05:28:10|198.25|196.05|198.25|196.05|198.25|196.05|198.07|195.87|0
1647581300000|2022-03-18 05:28:20|198.33|196.13|198.25|196.05|198.33|196.13|198.16|195.96|0
1647581310000|2022-03-18 05:28:30|198.07|195.87|198.07|195.87|198.07|195.87|198.07|195.87|0
1647581330000|2022-03-18 05:28:50|198.24|196.04|198.42|196.22|198.5|196.3|198.24|196.04|0
1647581340000|2022-03-18 05:29:00|198.59|196.39|198.59|196.39|198.67|196.47|198.59|196.39|0
1647581350000|2022-03-18 05:29:10|198.5|196.3|198.59|196.39|198.59|196.39|198.5|196.3|0
1647581360000|2022-03-18 05:29:20|198.42|196.22|198.93|196.73|198.93|196.73|198.42|196.22|0
1647581370000|2022-03-18 05:29:30|198.59|196.39|198.76|196.56|198.76|196.56|198.59|196.39|0
1647581380000|2022-03-18 05:29:40|198.67|196.47|198.84|196.64|198.93|196.73|198.67|196.47|0
1647581390000|2022-03-18 05:29:50|198.93|196.73|198.93|196.73|199.1|196.9|198.93|196.73|0
1647581400000|2022-03-18 05:30:00|198.84|196.64|198.84|196.64|198.84|196.64|198.67|196.47|0
1647581410000|2022-03-18 05:30:10|198.76|196.56|198.76|196.56|198.84|196.64|198.76|196.56|0
1647581420000|2022-03-18 05:30:20|198.93|196.73|198.93|196.73|198.93|196.73|198.93|196.73|0
1647581430000|2022-03-18 05:30:30|198.76|196.56|198.41|196.21|198.76|196.56|198.41|196.21|0
1647581460000|2022-03-18 05:31:00|198.24|196.04|198.24|196.04|198.24|196.04|198.24|196.04|0
1647581470000|2022-03-18 05:31:10|198.5|196.3|198.15|195.95|198.5|196.3|198.15|195.95|0
1647581480000|2022-03-18 05:31:20|198.24|196.04|197.9|195.7|198.24|196.04|197.9|195.7|0
1647581490000|2022-03-18 05:31:30|197.73|195.53|197.73|195.53|197.73|195.53|197.73|195.53|0
1647581510000|2022-03-18 05:31:50|197.9|195.7|197.98|195.78|197.98|195.78|197.9|195.7|0
1647581520000|2022-03-18 05:32:00|198.07|195.87|198.41|196.21|198.41|196.21|198.07|195.87|0
1647581530000|2022-03-18 05:32:10|198.32|196.12|197.9|195.7|198.32|196.12|197.9|195.7|0
1647581540000|2022-03-18 05:32:20|197.73|195.53|197.9|195.7|198.07|195.87|197.73|195.53|0
1647581550000|2022-03-18 05:32:30|197.98|195.78|198.07|195.87|198.07|195.87|197.98|195.78|0
1647581560000|2022-03-18 05:32:40|198.15|195.95|198.07|195.87|198.15|195.95|198.07|195.87|0
1647581580000|2022-03-18 05:33:00|198.15|195.95|198.49|196.29|198.58|196.38|198.15|195.95|0
1647581590000|2022-03-18 05:33:10|198.24|196.04|198.24|196.04|198.24|196.04|198.07|195.87|0
1647581600000|2022-03-18 05:33:20|198.32|196.12|198.41|196.21|198.41|196.21|198.32|196.12|0
1647581610000|2022-03-18 05:33:30|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1647581620000|2022-03-18 05:33:40|198.49|196.29|198.41|196.21|198.49|196.29|198.41|196.21|0
1647581640000|2022-03-18 05:34:00|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1647581670000|2022-03-18 05:34:30|199.18|196.98|199.27|197.07|199.27|197.07|199.18|196.98|0
1647581680000|2022-03-18 05:34:40|199.18|196.98|198.92|196.72|199.18|196.98|198.92|196.72|0
1647581690000|2022-03-18 05:34:50|199|196.8|199.27|197.07|199.27|197.07|198.92|196.72|0
1647581700000|2022-03-18 05:35:00|199|196.8|198.92|196.72|199.09|196.89|198.92|196.72|0
1647581710000|2022-03-18 05:35:10|198.75|196.55|198.75|196.55|198.75|196.55|198.75|196.55|0
1647581720000|2022-03-18 05:35:20|198.92|196.72|198.75|196.55|198.92|196.72|198.75|196.55|0
1647581730000|2022-03-18 05:35:30|198.66|196.46|199.09|196.89|199.09|196.89|198.66|196.46|0
1647581740000|2022-03-18 05:35:40|199.26|197.06|199.26|197.06|199.26|197.06|199.26|197.06|0
1647581750000|2022-03-18 05:35:50|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1647581760000|2022-03-18 05:36:00|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1647581770000|2022-03-18 05:36:10|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1647581780000|2022-03-18 05:36:20|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1647581790000|2022-03-18 05:36:30|198.75|196.55|198.83|196.63|198.83|196.63|198.75|196.55|0
1647581800000|2022-03-18 05:36:40|198.75|196.55|198.75|196.55|198.75|196.55|198.75|196.55|0
1647581810000|2022-03-18 05:36:50|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1647581820000|2022-03-18 05:37:00|199|196.8|199|196.8|199|196.8|199|196.8|0
1647581830000|2022-03-18 05:37:10|199.09|196.89|198.92|196.72|199.09|196.89|198.92|196.72|0
1647581840000|2022-03-18 05:37:20|198.75|196.55|198.75|196.55|198.75|196.55|198.75|196.55|0
1647581860000|2022-03-18 05:37:40|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1647581870000|2022-03-18 05:37:50|198.83|196.63|198.92|196.72|198.92|196.72|198.83|196.63|0
1647581880000|2022-03-18 05:38:00|199|196.8|198.92|196.72|199|196.8|198.92|196.72|0
1647581890000|2022-03-18 05:38:10|199.09|196.89|199.17|196.97|199.17|196.97|199.09|196.89|0
1647581900000|2022-03-18 05:38:20|199.09|196.89|199.26|197.06|199.26|197.06|199.09|196.89|0
1647581910000|2022-03-18 05:38:30|199.43|197.23|199.26|197.06|199.6|197.4|199.26|197.06|0
1647581920000|2022-03-18 05:38:40|199.09|196.89|199|196.8|199.09|196.89|198.92|196.72|0
1647581930000|2022-03-18 05:38:50|199.09|196.89|199.09|196.89|199.26|197.06|199.09|196.89|0
1647581940000|2022-03-18 05:39:00|199.17|196.97|199.26|197.06|199.26|197.06|199.17|196.97|0
1647581950000|2022-03-18 05:39:10|199.17|196.97|199.26|197.06|199.26|197.06|199.17|196.97|0
1647581970000|2022-03-18 05:39:30|199.43|197.23|199.43|197.23|199.43|197.23|199.43|197.23|0
1647581980000|2022-03-18 05:39:40|199.34|197.14|199.43|197.23|199.43|197.23|199.34|197.14|0
1647581990000|2022-03-18 05:39:50|199.26|197.06|199.51|197.31|199.51|197.31|199.26|197.06|0
1647582000000|2022-03-18 05:40:00|199.6|197.4|200.12|197.92|200.12|197.92|199.6|197.4|0
1647582010000|2022-03-18 05:40:10|200.2|198|200.03|197.83|200.2|198|199.6|197.4|0
1647582020000|2022-03-18 05:40:20|199.95|197.75|199.6|197.4|199.95|197.75|199.6|197.4|0
1647582030000|2022-03-18 05:40:30|199.77|197.57|199.51|197.31|199.77|197.57|199.51|197.31|0
1647582040000|2022-03-18 05:40:40|199.6|197.4|199.77|197.57|199.77|197.57|199.6|197.4|0
1647582050000|2022-03-18 05:40:50|199.51|197.31|199.51|197.31|199.51|197.31|199.51|197.31|0
1647582060000|2022-03-18 05:41:00|199.6|197.4|199.6|197.4|199.6|197.4|199.6|197.4|0
1647582070000|2022-03-18 05:41:10|199.51|197.31|199.77|197.57|199.77|197.57|199.51|197.31|0
1647582080000|2022-03-18 05:41:20|199.86|197.66|199.86|197.66|199.86|197.66|199.86|197.66|0
1647582090000|2022-03-18 05:41:30|199.94|197.74|199.85|197.65|199.94|197.74|199.85|197.65|0
1647582100000|2022-03-18 05:41:40|199.94|197.74|199.94|197.74|200.03|197.83|199.94|197.74|0
1647582110000|2022-03-18 05:41:50|199.77|197.57|199.94|197.74|199.94|197.74|199.77|197.57|0
1647582120000|2022-03-18 05:42:00|200.03|197.83|200.29|198.09|200.29|198.09|200.03|197.83|0
1647582130000|2022-03-18 05:42:10|200.12|197.92|200.12|197.92|200.12|197.92|200.12|197.92|0
1647582140000|2022-03-18 05:42:20|199.94|197.74|199.94|197.74|199.94|197.74|199.94|197.74|0
1647582150000|2022-03-18 05:42:30|200.03|197.83|200.03|197.83|200.03|197.83|200.03|197.83|0
1647582160000|2022-03-18 05:42:40|200.12|197.92|200.37|198.17|200.37|198.17|200.11|197.91|0
1647582170000|2022-03-18 05:42:50|200.11|197.91|200.03|197.83|200.29|198.09|200.03|197.83|0
1647582180000|2022-03-18 05:43:00|199.94|197.74|200.11|197.91|200.11|197.91|199.94|197.74|0
1647582190000|2022-03-18 05:43:10|200.29|198.09|200.54|198.34|200.54|198.34|200.11|197.91|0
1647582200000|2022-03-18 05:43:20|200.46|198.26|200.29|198.09|200.46|198.26|200.29|198.09|0
1647582210000|2022-03-18 05:43:30|200.11|197.91|200.11|197.91|200.11|197.91|200.11|197.91|0
1647582220000|2022-03-18 05:43:40|200.2|198|200.2|198|200.2|198|200.2|198|0
1647582230000|2022-03-18 05:43:50|200.11|197.91|200.29|198.09|200.46|198.26|200.11|197.91|0
1647582240000|2022-03-18 05:44:00|200.37|198.17|200.46|198.26|200.46|198.26|200.29|198.09|0
1647582250000|2022-03-18 05:44:10|200.37|198.17|200.37|198.17|200.37|198.17|200.28|198.08|0
1647582260000|2022-03-18 05:44:20|200.28|198.08|200.28|198.08|200.46|198.26|200.28|198.08|0
1647582270000|2022-03-18 05:44:30|200.2|198|200.28|198.08|200.28|198.08|200.2|198|0
1647582280000|2022-03-18 05:44:40|200.46|198.26|200.37|198.17|200.46|198.26|200.28|198.08|0
1647582290000|2022-03-18 05:44:50|200.46|198.26|200.46|198.26|200.46|198.26|200.37|198.17|0
1647582300000|2022-03-18 05:45:00|200.8|198.6|200.8|198.6|200.8|198.6|200.8|198.6|0
1647582310000|2022-03-18 05:45:10|200.46|198.26|200.63|198.43|200.63|198.43|200.46|198.26|0
1647582320000|2022-03-18 05:45:20|200.8|198.6|200.97|198.77|200.97|198.77|200.8|198.6|0
1647582330000|2022-03-18 05:45:30|200.8|198.6|200.8|198.6|200.88|198.68|200.8|198.6|0
1647582340000|2022-03-18 05:45:40|200.63|198.43|200.63|198.43|200.71|198.51|200.63|198.43|0
1647582350000|2022-03-18 05:45:50|200.71|198.51|200.8|198.6|200.8|198.6|200.71|198.51|0
1647582360000|2022-03-18 05:46:00|200.71|198.51|200.28|198.08|200.71|198.51|200.28|198.08|0
1647582370000|2022-03-18 05:46:10|200.11|197.91|199.94|197.74|200.11|197.91|199.94|197.74|0
1647582380000|2022-03-18 05:46:20|200.02|197.82|200.45|198.25|200.45|198.25|200.02|197.82|0
1647582390000|2022-03-18 05:46:30|200.28|198.08|200.28|198.08|200.36|198.16|200.28|198.08|0
1647582400000|2022-03-18 05:46:40|200.36|198.16|200.19|197.99|200.45|198.25|200.19|197.99|0
1647582410000|2022-03-18 05:46:50|200.11|197.91|200.28|198.08|200.28|198.08|200.11|197.91|0
1647582420000|2022-03-18 05:47:00|200.19|197.99|200.45|198.25|200.45|198.25|200.11|197.91|0
1647582440000|2022-03-18 05:47:20|200.63|198.43|200.63|198.43|200.63|198.43|200.63|198.43|0
1647582450000|2022-03-18 05:47:30|200.45|198.25|200.36|198.16|200.63|198.43|200.36|198.16|0
1647582460000|2022-03-18 05:47:40|200.45|198.25|200.45|198.25|200.45|198.25|200.36|198.16|0
1647582470000|2022-03-18 05:47:50|200.54|198.34|200.8|198.6|200.8|198.6|200.54|198.34|0
1647582480000|2022-03-18 05:48:00|200.71|198.51|201.31|199.11|201.31|199.11|200.71|198.51|0
1647582490000|2022-03-18 05:48:10|201.14|198.94|201.14|198.94|201.31|199.11|201.14|198.94|0
1647582500000|2022-03-18 05:48:20|201.31|199.11|201.49|199.29|201.49|199.29|201.31|199.11|0
1647582520000|2022-03-18 05:48:40|201.4|199.2|201.49|199.29|201.49|199.29|201.4|199.2|0
1647582530000|2022-03-18 05:48:50|201.57|199.37|201.57|199.37|201.57|199.37|201.49|199.29|0
1647582540000|2022-03-18 05:49:00|201.31|199.11|201.31|199.11|201.4|199.2|201.31|199.11|0
1647582550000|2022-03-18 05:49:10|201.4|199.2|201.22|199.02|201.4|199.2|201.22|199.02|0
1647582560000|2022-03-18 05:49:20|201.31|199.11|201.4|199.2|201.49|199.29|201.31|199.11|0
1647582570000|2022-03-18 05:49:30|201.49|199.29|201.31|199.11|201.49|199.29|201.31|199.11|0
1647582580000|2022-03-18 05:49:40|201.66|199.46|201.74|199.54|201.74|199.54|201.66|199.46|0
1647582590000|2022-03-18 05:49:50|201.83|199.63|201.83|199.63|202|199.8|201.83|199.63|0
1647582600000|2022-03-18 05:50:00|201.66|199.46|201.74|199.54|201.74|199.54|201.66|199.46|0
1647582610000|2022-03-18 05:50:10|201.83|199.63|201.91|199.71|201.91|199.71|201.83|199.63|0
1647582620000|2022-03-18 05:50:20|201.83|199.63|201.74|199.54|201.83|199.63|201.74|199.54|0
1647582630000|2022-03-18 05:50:30|201.83|199.63|201.91|199.71|201.91|199.71|201.66|199.46|0
1647582640000|2022-03-18 05:50:40|202|199.8|202|199.8|202|199.8|202|199.8|0
1647582650000|2022-03-18 05:50:50|201.83|199.63|201.66|199.46|201.83|199.63|201.66|199.46|0
1647582660000|2022-03-18 05:51:00|201.48|199.28|201.74|199.54|201.83|199.63|201.48|199.28|0
1647582670000|2022-03-18 05:51:10|201.66|199.46|201.66|199.46|201.74|199.54|201.66|199.46|0
1647582680000|2022-03-18 05:51:20|201.74|199.54|201.74|199.54|201.74|199.54|201.74|199.54|0
1647582690000|2022-03-18 05:51:30|201.66|199.46|201.57|199.37|201.66|199.46|201.57|199.37|0
1647582700000|2022-03-18 05:51:40|201.74|199.54|201.65|199.45|201.74|199.54|201.65|199.45|0
1647582710000|2022-03-18 05:51:50|201.74|199.54|201.83|199.63|201.83|199.63|201.74|199.54|0
1647582720000|2022-03-18 05:52:00|201.91|199.71|202|199.8|202|199.8|201.91|199.71|0
1647582740000|2022-03-18 05:52:20|202.35|200.15|202.35|200.15|202.35|200.15|202.17|199.97|0
1647582750000|2022-03-18 05:52:30|202.17|199.97|201.65|199.45|202.17|199.97|201.65|199.45|0
1647582760000|2022-03-18 05:52:40|201.48|199.28|201.31|199.11|201.48|199.28|201.31|199.11|0
1647582770000|2022-03-18 05:52:50|201.14|198.94|201.05|198.85|201.31|199.11|201.05|198.85|0
1647582780000|2022-03-18 05:53:00|201.14|198.94|201.31|199.11|201.31|199.11|201.14|198.94|0
1647582790000|2022-03-18 05:53:10|201.13|198.93|200.96|198.76|201.13|198.93|200.96|198.76|0
1647582800000|2022-03-18 05:53:20|201.13|198.93|201.04|198.84|201.13|198.93|200.96|198.76|0
1647582810000|2022-03-18 05:53:30|201.13|198.93|201.22|199.02|201.22|199.02|201.04|198.84|0
1647582820000|2022-03-18 05:53:40|201.13|198.93|201.13|198.93|201.13|198.93|201.04|198.84|0
1647582830000|2022-03-18 05:53:50|201.31|199.11|201.31|199.11|201.31|199.11|201.31|199.11|0
1647582840000|2022-03-18 05:54:00|201.13|198.93|200.96|198.76|201.22|199.02|200.96|198.76|0
1647582850000|2022-03-18 05:54:10|200.79|198.59|200.96|198.76|200.96|198.76|200.79|198.59|0
1647582860000|2022-03-18 05:54:20|200.79|198.59|200.79|198.59|200.79|198.59|200.79|198.59|0
1647582870000|2022-03-18 05:54:30|201.04|198.84|200.44|198.24|201.04|198.84|200.44|198.24|0
1647582900000|2022-03-18 05:55:00|200.27|198.07|200.35|198.15|200.35|198.15|200.27|198.07|0
1647582910000|2022-03-18 05:55:10|200.44|198.24|200.53|198.33|200.61|198.41|200.44|198.24|0
1647582920000|2022-03-18 05:55:20|200.44|198.24|200.44|198.24|200.44|198.24|200.27|198.07|0
1647582930000|2022-03-18 05:55:30|200.61|198.41|200.61|198.41|200.79|198.59|200.61|198.41|0
1647582940000|2022-03-18 05:55:40|200.96|198.76|200.96|198.76|200.96|198.76|200.79|198.59|0
1647582950000|2022-03-18 05:55:50|201.04|198.84|201.13|198.93|201.3|199.1|201.04|198.84|0
1647582960000|2022-03-18 05:56:00|200.7|198.5|200.61|198.41|200.7|198.5|200.61|198.41|0
1647582970000|2022-03-18 05:56:10|200.52|198.32|200.35|198.15|200.61|198.41|200.35|198.15|0
1647582980000|2022-03-18 05:56:20|200.44|198.24|200.61|198.41|200.61|198.41|200.44|198.24|0
1647582990000|2022-03-18 05:56:30|200.7|198.5|200.79|198.59|200.79|198.59|200.7|198.5|0
1647583000000|2022-03-18 05:56:40|200.87|198.67|200.96|198.76|200.96|198.76|200.87|198.67|0
1647583010000|2022-03-18 05:56:50|201.04|198.84|201.04|198.84|201.04|198.84|200.96|198.76|0
1647583020000|2022-03-18 05:57:00|200.96|198.76|201.04|198.84|201.04|198.84|200.87|198.67|0
1647583030000|2022-03-18 05:57:10|201.13|198.93|201.13|198.93|201.3|199.1|201.13|198.93|0
1647583040000|2022-03-18 05:57:20|201.21|199.01|201.38|199.18|201.38|199.18|201.21|199.01|0
1647583050000|2022-03-18 05:57:30|201.47|199.27|201.65|199.45|201.65|199.45|201.47|199.27|0
1647583060000|2022-03-18 05:57:40|201.47|199.27|201.82|199.62|201.82|199.62|201.47|199.27|0
1647583070000|2022-03-18 05:57:50|201.99|199.79|201.82|199.62|201.99|199.79|201.82|199.62|0
1647583080000|2022-03-18 05:58:00|201.65|199.45|201.99|199.79|201.99|199.79|201.65|199.45|0
1647583090000|2022-03-18 05:58:10|201.73|199.53|201.82|199.62|201.82|199.62|201.65|199.45|0
1647583100000|2022-03-18 05:58:20|201.73|199.53|201.56|199.36|201.73|199.53|201.56|199.36|0
1647583110000|2022-03-18 05:58:30|201.47|199.27|201.47|199.27|201.65|199.45|201.47|199.27|0
1647583120000|2022-03-18 05:58:40|201.56|199.36|201.3|199.1|201.65|199.45|201.3|199.1|0
1647583130000|2022-03-18 05:58:50|201.47|199.27|201.38|199.18|201.47|199.27|201.38|199.18|0
1647583140000|2022-03-18 05:59:00|201.64|199.44|201.64|199.44|201.64|199.44|201.64|199.44|0
1647583150000|2022-03-18 05:59:10|201.99|199.79|201.9|199.7|201.99|199.79|201.9|199.7|0
1647583160000|2022-03-18 05:59:20|201.73|199.53|201.55|199.35|201.99|199.79|201.47|199.27|0
1647583170000|2022-03-18 05:59:30|201.64|199.44|201.3|199.1|201.64|199.44|201.21|199.01|0
1647583180000|2022-03-18 05:59:40|201.47|199.27|201.38|199.18|201.47|199.27|201.38|199.18|0
1647583190000|2022-03-18 05:59:50|201.47|199.27|201.3|199.1|201.47|199.27|201.04|198.84|0
1647583200000|2022-03-18 06:00:00|201.55|199.35|201.47|199.27|201.64|199.44|201.38|199.18|0
1647583210000|2022-03-18 06:00:10|201.3|199.1|201.3|199.1|201.3|199.1|201.04|198.84|0
1647583220000|2022-03-18 06:00:20|201.38|199.18|201.47|199.27|201.47|199.27|201.38|199.18|0
1647583230000|2022-03-18 06:00:30|201.3|199.1|201.99|199.79|201.99|199.79|201.3|199.1|0
1647583240000|2022-03-18 06:00:40|201.9|199.7|202.16|199.96|202.16|199.96|201.73|199.53|0
1647583250000|2022-03-18 06:00:50|201.99|199.79|201.9|199.7|202.07|199.87|201.9|199.7|0
1647583260000|2022-03-18 06:01:00|201.73|199.53|201.73|199.53|201.9|199.7|201.73|199.53|0
1647583270000|2022-03-18 06:01:10|201.81|199.61|201.55|199.35|201.81|199.61|201.55|199.35|0
1647583280000|2022-03-18 06:01:20|201.64|199.44|201.64|199.44|201.72|199.52|201.64|199.44|0
1647583290000|2022-03-18 06:01:30|201.47|199.27|201.72|199.52|201.81|199.61|201.47|199.27|0
1647583300000|2022-03-18 06:01:40|201.99|199.79|202.16|199.96|202.16|199.96|201.99|199.79|0
1647583310000|2022-03-18 06:01:50|202.24|200.04|202.51|200.31|203.03|200.83|202.24|200.04|0
1647583320000|2022-03-18 06:02:00|202.59|200.39|202.85|200.65|202.85|200.65|202.42|200.22|0
1647583330000|2022-03-18 06:02:10|203.03|200.83|203.2|201|203.2|201|203.03|200.83|0
1647583340000|2022-03-18 06:02:20|203.03|200.83|202.85|200.65|203.03|200.83|202.85|200.65|0
1647583350000|2022-03-18 06:02:30|203.03|200.83|202.85|200.65|203.03|200.83|202.85|200.65|0
1647583360000|2022-03-18 06:02:40|202.93|200.73|202.68|200.48|202.93|200.73|202.68|200.48|0
1647583370000|2022-03-18 06:02:50|202.85|200.65|202.85|200.65|202.85|200.65|202.76|200.56|0
1647583380000|2022-03-18 06:03:00|203.02|200.82|202.93|200.73|203.2|201|202.93|200.73|0
1647583390000|2022-03-18 06:03:10|203.02|200.82|203.02|200.82|203.02|200.82|202.93|200.73|0
1647583400000|2022-03-18 06:03:20|202.93|200.73|203.2|201|203.2|201|202.93|200.73|0
1647583410000|2022-03-18 06:03:30|202.85|200.65|202.85|200.65|202.85|200.65|202.85|200.65|0
1647583420000|2022-03-18 06:03:40|201.59|199.39|201.93|199.73|201.93|199.73|201.59|199.39|0
1647583430000|2022-03-18 06:03:50|201.84|199.64|201.76|199.56|201.93|199.73|201.76|199.56|0
1647583440000|2022-03-18 06:04:00|201.67|199.47|201.76|199.56|201.76|199.56|201.67|199.47|0
1647583450000|2022-03-18 06:04:10|201.59|199.39|201.74|199.54|201.74|199.54|201.32|199.12|0
1647583460000|2022-03-18 06:04:20|201.83|199.63|202.01|199.81|202.01|199.81|201.83|199.63|0
1647583470000|2022-03-18 06:04:30|202.18|199.98|202.53|200.33|202.53|200.33|202.18|199.98|0
1647583510000|2022-03-18 06:05:10|202.87|200.67|202.87|200.67|202.96|200.76|202.87|200.67|0
1647583520000|2022-03-18 06:05:20|202.96|200.76|202.7|200.5|202.96|200.76|202.7|200.5|0
1647583530000|2022-03-18 06:05:30|202.87|200.67|202.87|200.67|202.87|200.67|202.87|200.67|0
1647583540000|2022-03-18 06:05:40|203.05|200.85|203.13|200.93|203.13|200.93|202.96|200.76|0
1647583550000|2022-03-18 06:05:50|203.4|201.2|203.57|201.37|203.57|201.37|203.4|201.2|0
1647583560000|2022-03-18 06:06:00|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1647583570000|2022-03-18 06:06:10|203.22|201.02|203.22|201.02|203.22|201.02|203.22|201.02|0
1647583580000|2022-03-18 06:06:20|203.05|200.85|203.3|201.1|203.3|201.1|203.05|200.85|0
1647583590000|2022-03-18 06:06:30|203.4|201.2|202.87|200.67|203.4|201.2|202.78|200.58|0
1647583600000|2022-03-18 06:06:40|202.96|200.76|203.3|201.1|203.39|201.19|202.96|200.76|0
1647583610000|2022-03-18 06:06:50|203.39|201.19|203.05|200.85|203.39|201.19|202.87|200.67|0
1647583620000|2022-03-18 06:07:00|202.96|200.76|202.96|200.76|202.96|200.76|202.78|200.58|0
1647583630000|2022-03-18 06:07:10|203.05|200.85|203.22|201.02|203.22|201.02|203.05|200.85|0
1647583640000|2022-03-18 06:07:20|203.39|201.19|203.22|201.02|203.39|201.19|203.22|201.02|0
1647583650000|2022-03-18 06:07:30|203.3|201.1|203.39|201.19|203.39|201.19|203.3|201.1|0
1647583660000|2022-03-18 06:07:40|203.3|201.1|203.39|201.19|203.39|201.19|203.3|201.1|0
1647583670000|2022-03-18 06:07:50|203.48|201.28|203.57|201.37|203.57|201.37|203.48|201.28|0
1647583680000|2022-03-18 06:08:00|203.48|201.28|203.04|200.84|203.48|201.28|203.04|200.84|0
1647583690000|2022-03-18 06:08:10|203.13|200.93|203.22|201.02|203.22|201.02|203.13|200.93|0
1647583700000|2022-03-18 06:08:20|203.3|201.1|203.3|201.1|203.39|201.19|203.3|201.1|0
1647583710000|2022-03-18 06:08:30|203.22|201.02|203.3|201.1|203.3|201.1|203.22|201.02|0
1647583720000|2022-03-18 06:08:40|203.22|201.02|203.22|201.02|203.39|201.19|203.13|200.93|0
1647583730000|2022-03-18 06:08:50|203.3|201.1|203.57|201.37|203.57|201.37|203.3|201.1|0
1647583740000|2022-03-18 06:09:00|203.39|201.19|203.39|201.19|203.39|201.19|203.39|201.19|0
1647583770000|2022-03-18 06:09:30|203.57|201.37|203.91|201.71|203.91|201.71|203.57|201.37|0
1647583780000|2022-03-18 06:09:40|204.09|201.89|204.09|201.89|204.09|201.89|204.09|201.89|0
1647583790000|2022-03-18 06:09:50|204.26|202.06|204.26|202.06|204.26|202.06|204.26|202.06|0
1647583800000|2022-03-18 06:10:00|204.09|201.89|204.26|202.06|204.35|202.15|204.09|201.89|0
1647583810000|2022-03-18 06:10:10|204.44|202.24|204.61|202.41|204.61|202.41|204.44|202.24|0
1647583820000|2022-03-18 06:10:20|204.44|202.24|203.74|201.54|204.44|202.24|203.74|201.54|0
1647583830000|2022-03-18 06:10:30|204.09|201.89|204.17|201.97|204.26|202.06|204.09|201.89|0
1647583840000|2022-03-18 06:10:40|204.26|202.06|204.44|202.24|204.44|202.24|204.26|202.06|0
1647583850000|2022-03-18 06:10:50|204.52|202.32|204.44|202.24|204.61|202.41|204.44|202.24|0
1647583860000|2022-03-18 06:11:00|205.31|203.11|205.13|202.93|205.31|203.11|205.13|202.93|0
1647583870000|2022-03-18 06:11:10|204.96|202.76|204.96|202.76|204.96|202.76|204.78|202.58|0
1647583880000|2022-03-18 06:11:20|204.87|202.67|205.31|203.11|205.31|203.11|204.87|202.67|0
1647583890000|2022-03-18 06:11:30|205.22|203.02|205.31|203.11|205.31|203.11|205.22|203.02|0
1647583900000|2022-03-18 06:11:40|205.39|203.19|205.31|203.11|205.48|203.28|205.31|203.11|0
1647583910000|2022-03-18 06:11:50|205.39|203.19|205.39|203.19|205.39|203.19|205.39|203.19|0
1647583920000|2022-03-18 06:12:00|205.31|203.11|205.66|203.46|205.66|203.46|205.31|203.11|0
1647583930000|2022-03-18 06:12:10|205.83|203.63|205.74|203.54|205.83|203.63|205.74|203.54|0
1647583940000|2022-03-18 06:12:20|206.01|203.81|206.01|203.81|206.01|203.81|206.01|203.81|0
1647583960000|2022-03-18 06:12:40|206.09|203.89|206.18|203.98|206.18|203.98|206.09|203.89|0
1647583970000|2022-03-18 06:12:50|206.36|204.16|206.27|204.07|206.36|204.16|206.27|204.07|0
1647583980000|2022-03-18 06:13:00|206.36|204.16|206.36|204.16|206.36|204.16|206.36|204.16|0
1647583990000|2022-03-18 06:13:10|206.88|204.68|206.88|204.68|206.88|204.68|206.88|204.68|0
1647584000000|2022-03-18 06:13:20|206.97|204.77|206.09|203.89|206.97|204.77|206.01|203.81|0
1647584010000|2022-03-18 06:13:30|205.48|203.28|205.48|203.28|205.66|203.46|205.48|203.28|0
1647584020000|2022-03-18 06:13:40|205.66|203.46|205.66|203.46|205.83|203.63|205.66|203.46|0
1647584030000|2022-03-18 06:13:50|205.48|203.28|205.66|203.46|205.66|203.46|205.48|203.28|0
1647584040000|2022-03-18 06:14:00|205.74|203.54|205.83|203.63|205.83|203.63|205.74|203.54|0
1647584050000|2022-03-18 06:14:10|206.01|203.81|205.83|203.63|206.01|203.81|205.83|203.63|0
1647584060000|2022-03-18 06:14:20|205.66|203.46|205.83|203.63|205.83|203.63|205.66|203.46|0
1647584070000|2022-03-18 06:14:30|206.01|203.81|206.01|203.81|206.01|203.81|206.01|203.81|0
1647584080000|2022-03-18 06:14:40|206.09|203.89|205.83|203.63|206.09|203.89|205.83|203.63|0
1647584090000|2022-03-18 06:14:50|205.91|203.71|205.83|203.63|206.01|203.81|205.83|203.63|0
1647584100000|2022-03-18 06:15:00|205.91|203.71|205.83|203.63|205.91|203.71|205.74|203.54|0
1647584110000|2022-03-18 06:15:10|205.65|203.45|205.48|203.28|205.65|203.45|205.48|203.28|0
1647584120000|2022-03-18 06:15:20|205.65|203.45|205.65|203.45|205.83|203.63|205.65|203.45|0
1647584130000|2022-03-18 06:15:30|205.74|203.54|205.74|203.54|205.74|203.54|205.65|203.45|0
1647584140000|2022-03-18 06:15:40|205.56|203.36|205.65|203.45|205.74|203.54|205.56|203.36|0
1647584150000|2022-03-18 06:15:50|205.83|203.63|205.48|203.28|205.83|203.63|205.48|203.28|0
1647584160000|2022-03-18 06:16:00|205.39|203.19|205.13|202.93|205.39|203.19|205.13|202.93|0
1647584170000|2022-03-18 06:16:10|204.95|202.75|205.13|202.93|205.13|202.93|204.95|202.75|0
1647584180000|2022-03-18 06:16:20|205.04|202.84|205.13|202.93|205.13|202.93|205.04|202.84|0
1647584190000|2022-03-18 06:16:30|204.78|202.58|204.6|202.4|204.78|202.58|204.6|202.4|0
1647584210000|2022-03-18 06:16:50|204.78|202.58|205.13|202.93|205.13|202.93|204.78|202.58|0
1647584220000|2022-03-18 06:17:00|204.86|202.66|204.78|202.58|204.86|202.66|204.78|202.58|0
1647584230000|2022-03-18 06:17:10|204.95|202.75|204.95|202.75|204.95|202.75|204.95|202.75|0
1647584240000|2022-03-18 06:17:20|204.86|202.66|204.95|202.75|204.95|202.75|204.86|202.66|0
1647584250000|2022-03-18 06:17:30|205.13|202.93|205.21|203.01|205.21|203.01|205.13|202.93|0
1647584260000|2022-03-18 06:17:40|205.3|203.1|204.86|202.66|205.3|203.1|204.86|202.66|0
1647584270000|2022-03-18 06:17:50|204.95|202.75|204.95|202.75|204.95|202.75|204.95|202.75|0
1647584280000|2022-03-18 06:18:00|204.86|202.66|204.78|202.58|204.86|202.66|204.78|202.58|0
1647584290000|2022-03-18 06:18:10|204.68|202.48|204.34|202.14|204.78|202.58|204.34|202.14|0
1647584300000|2022-03-18 06:18:20|204.25|202.05|204.25|202.05|204.43|202.23|204.25|202.05|0
1647584310000|2022-03-18 06:18:30|204.6|202.4|204.6|202.4|204.6|202.4|204.6|202.4|0
1647584320000|2022-03-18 06:18:40|204.86|202.66|204.95|202.75|204.95|202.75|204.86|202.66|0
1647584330000|2022-03-18 06:18:50|204.77|202.57|205.47|203.27|205.47|203.27|204.77|202.57|0
1647584340000|2022-03-18 06:19:00|205.3|203.1|205.47|203.27|205.47|203.27|205.3|203.1|0
1647584350000|2022-03-18 06:19:10|205.73|203.53|205.65|203.45|205.82|203.62|205.65|203.45|0
1647584360000|2022-03-18 06:19:20|205.73|203.53|205.82|203.62|205.82|203.62|205.73|203.53|0
1647584370000|2022-03-18 06:19:30|205.73|203.53|205.82|203.62|205.82|203.62|205.65|203.45|0
1647584390000|2022-03-18 06:19:50|205.56|203.36|205.65|203.45|205.65|203.45|205.56|203.36|0
1647584400000|2022-03-18 06:20:00|205.82|203.62|205.82|203.62|205.82|203.62|205.82|203.62|0
1647584420000|2022-03-18 06:20:20|205.65|203.45|205.82|203.62|205.82|203.62|205.65|203.45|0
1647584430000|2022-03-18 06:20:30|205.91|203.71|205.91|203.71|205.91|203.71|205.82|203.62|0
1647584440000|2022-03-18 06:20:40|205.82|203.62|205.65|203.45|205.82|203.62|205.65|203.45|0
1647584450000|2022-03-18 06:20:50|205.73|203.53|205.82|203.62|205.82|203.62|205.65|203.45|0
1647584460000|2022-03-18 06:21:00|205.73|203.53|205.3|203.1|205.73|203.53|205.3|203.1|0
1647584470000|2022-03-18 06:21:10|205.21|203.01|205.3|203.1|205.3|203.1|205.21|203.01|0
1647584480000|2022-03-18 06:21:20|205.47|203.27|205.38|203.18|205.55|203.35|205.3|203.1|0
1647584490000|2022-03-18 06:21:30|205.55|203.35|205.47|203.27|205.65|203.45|205.47|203.27|0
1647584500000|2022-03-18 06:21:40|205.38|203.18|205.47|203.27|205.47|203.27|205.38|203.18|0
1647584510000|2022-03-18 06:21:50|205.55|203.35|205.55|203.35|205.55|203.35|205.55|203.35|0
1647584520000|2022-03-18 06:22:00|205.47|203.27|205.47|203.27|205.47|203.27|205.38|203.18|0
1647584530000|2022-03-18 06:22:10|205.55|203.35|205.38|203.18|205.55|203.35|205.38|203.18|0
1647584540000|2022-03-18 06:22:20|205.03|202.83|204.94|202.74|205.12|202.92|204.94|202.74|0
1647584550000|2022-03-18 06:22:30|205.12|202.92|205.03|202.83|205.12|202.92|205.03|202.83|0
1647584560000|2022-03-18 06:22:40|204.94|202.74|204.5|202.3|204.94|202.74|204.5|202.3|0
1647584570000|2022-03-18 06:22:50|204.42|202.22|204.42|202.22|204.42|202.22|204.42|202.22|0
1647584580000|2022-03-18 06:23:00|204.59|202.39|205.03|202.83|205.03|202.83|204.59|202.39|0
1647584590000|2022-03-18 06:23:10|205.12|202.92|205.82|203.62|205.82|203.62|205.12|202.92|0
1647584620000|2022-03-18 06:23:40|205.73|203.53|205.73|203.53|205.73|203.53|205.73|203.53|0
1647584630000|2022-03-18 06:23:50|205.82|203.62|205.82|203.62|205.82|203.62|205.82|203.62|0
1647584650000|2022-03-18 06:24:10|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1647584660000|2022-03-18 06:24:20|205.82|203.62|205.9|203.7|205.9|203.7|205.64|203.44|0
1647584670000|2022-03-18 06:24:30|206.95|204.75|206.78|204.58|207.05|204.85|206.78|204.58|0
1647584680000|2022-03-18 06:24:40|206.87|204.67|206.69|204.49|206.87|204.67|206.69|204.49|0
1647584690000|2022-03-18 06:24:50|206.87|204.67|206.87|204.67|206.87|204.67|206.87|204.67|0
1647584700000|2022-03-18 06:25:00|206.78|204.58|206.6|204.4|206.78|204.58|206.6|204.4|0
1647584710000|2022-03-18 06:25:10|206.52|204.32|206.52|204.32|206.6|204.4|206.52|204.32|0
1647584740000|2022-03-18 06:25:40|206.69|204.49|206.34|204.14|206.69|204.49|206.34|204.14|0
1647584750000|2022-03-18 06:25:50|206.17|203.97|206.17|203.97|206.17|203.97|206.17|203.97|0
1647584760000|2022-03-18 06:26:00|206.07|203.87|206.17|203.97|206.34|204.14|206.07|203.87|0
1647584770000|2022-03-18 06:26:10|206.34|204.14|206.42|204.22|206.42|204.22|206.34|204.14|0
1647584780000|2022-03-18 06:26:20|206.34|204.14|206.69|204.49|206.69|204.49|206.34|204.14|0
1647584790000|2022-03-18 06:26:30|206.87|204.67|207.04|204.84|207.04|204.84|206.87|204.67|0
1647584800000|2022-03-18 06:26:40|206.87|204.67|206.87|204.67|206.87|204.67|206.87|204.67|0
1647584810000|2022-03-18 06:26:50|206.78|204.58|206.69|204.49|206.78|204.58|206.69|204.49|0
1647584820000|2022-03-18 06:27:00|206.78|204.58|206.69|204.49|206.78|204.58|206.69|204.49|0
1647584830000|2022-03-18 06:27:10|206.87|204.67|206.87|204.67|206.87|204.67|206.77|204.57|0
1647584840000|2022-03-18 06:27:20|207.13|204.93|207.22|205.02|207.22|205.02|207.04|204.84|0
1647584850000|2022-03-18 06:27:30|207.13|204.93|207.13|204.93|207.13|204.93|207.13|204.93|0
1647584860000|2022-03-18 06:27:40|207.04|204.84|207.13|204.93|207.22|205.02|207.04|204.84|0
1647584870000|2022-03-18 06:27:50|207.04|204.84|207.04|204.84|207.04|204.84|207.04|204.84|0
1647584880000|2022-03-18 06:28:00|207.22|205.02|206.77|204.57|207.22|205.02|206.77|204.57|0
1647584890000|2022-03-18 06:28:10|206.86|204.66|206.86|204.66|206.95|204.75|206.86|204.66|0
1647584900000|2022-03-18 06:28:20|206.69|204.49|206.69|204.49|206.69|204.49|206.51|204.31|0
1647584920000|2022-03-18 06:28:40|206.77|204.57|206.69|204.49|206.77|204.57|206.69|204.49|0
1647584930000|2022-03-18 06:28:50|206.86|204.66|206.86|204.66|206.86|204.66|206.86|204.66|0
1647584950000|2022-03-18 06:29:10|206.69|204.49|206.69|204.49|206.69|204.49|206.69|204.49|0
1647584960000|2022-03-18 06:29:20|206.77|204.57|206.6|204.4|206.77|204.57|206.6|204.4|0
1647584970000|2022-03-18 06:29:30|206.34|204.14|206.07|203.87|206.34|204.14|205.99|203.79|0
1647584980000|2022-03-18 06:29:40|205.99|203.79|205.99|203.79|205.99|203.79|205.99|203.79|0
1647584990000|2022-03-18 06:29:50|206.07|203.87|205.99|203.79|206.16|203.96|205.99|203.79|0
1647585000000|2022-03-18 06:30:00|206.51|204.31|208.09|205.89|208.09|205.89|206.51|204.31|0
1647585010000|2022-03-18 06:30:10|207.74|205.54|208.98|206.78|208.98|206.78|207.74|205.54|0
1647585020000|2022-03-18 06:30:20|208.45|206.25|207.92|205.72|208.45|206.25|207.92|205.72|0
1647585030000|2022-03-18 06:30:30|208|205.8|208.09|205.89|208.09|205.89|207.92|205.72|0
1647585040000|2022-03-18 06:30:40|207.92|205.72|207.74|205.54|207.92|205.72|207.74|205.54|0
1647585050000|2022-03-18 06:30:50|207.65|205.45|207.39|205.19|207.65|205.45|207.39|205.19|0
1647585060000|2022-03-18 06:31:00|207.56|205.36|207.3|205.1|207.56|205.36|207.3|205.1|0
1647585070000|2022-03-18 06:31:10|207.39|205.19|207.21|205.01|207.39|205.19|207.21|205.01|0
1647585080000|2022-03-18 06:31:20|206.94|204.74|206.86|204.66|206.94|204.74|206.86|204.66|0
1647585090000|2022-03-18 06:31:30|207.12|204.92|207.04|204.84|207.12|204.92|207.04|204.84|0
1647585100000|2022-03-18 06:31:40|206.86|204.66|206.33|204.13|206.86|204.66|206.33|204.13|0
1647585110000|2022-03-18 06:31:50|206.24|204.04|206.16|203.96|206.24|204.04|205.98|203.78|0
1647585120000|2022-03-18 06:32:00|205.89|203.69|205.81|203.61|205.98|203.78|205.81|203.61|0
1647585130000|2022-03-18 06:32:10|205.89|203.69|205.81|203.61|205.98|203.78|205.72|203.52|0
1647585140000|2022-03-18 06:32:20|205.63|203.43|205.54|203.34|205.63|203.43|205.54|203.34|0
1647585150000|2022-03-18 06:32:30|205.46|203.26|205.36|203.16|205.46|203.26|205.28|203.08|0
1647585160000|2022-03-18 06:32:40|205.28|203.08|204.93|202.73|205.28|203.08|204.93|202.73|0
1647585170000|2022-03-18 06:32:50|204.76|202.56|205.11|202.91|205.11|202.91|204.76|202.56|0
1647585180000|2022-03-18 06:33:00|204.93|202.73|204.76|202.56|204.93|202.73|204.76|202.56|0
1647585190000|2022-03-18 06:33:10|204.93|202.73|204.84|202.64|204.93|202.73|204.84|202.64|0
1647585200000|2022-03-18 06:33:20|204.93|202.73|204.93|202.73|205.01|202.81|204.93|202.73|0
1647585210000|2022-03-18 06:33:30|204.84|202.64|204.93|202.73|205.1|202.9|204.84|202.64|0
1647585220000|2022-03-18 06:33:40|204.58|202.38|204.75|202.55|204.75|202.55|204.58|202.38|0
1647585230000|2022-03-18 06:33:50|204.58|202.38|204.58|202.38|204.58|202.38|204.58|202.38|0
1647585240000|2022-03-18 06:34:00|204.75|202.55|204.49|202.29|204.75|202.55|204.49|202.29|0
1647585250000|2022-03-18 06:34:10|204.4|202.2|205.01|202.81|205.1|202.9|204.4|202.2|0
1647585260000|2022-03-18 06:34:20|204.93|202.73|204.93|202.73|204.93|202.73|204.93|202.73|0
1647585270000|2022-03-18 06:34:30|204.84|202.64|204.66|202.46|204.84|202.64|204.66|202.46|0
1647585280000|2022-03-18 06:34:40|204.58|202.38|204.23|202.03|204.58|202.38|204.23|202.03|0
1647585290000|2022-03-18 06:34:50|203.71|201.51|203.53|201.33|203.71|201.51|203.53|201.33|0
1647585300000|2022-03-18 06:35:00|203.27|201.07|203.36|201.16|203.36|201.16|203.27|201.07|0
1647585310000|2022-03-18 06:35:10|203.01|200.81|202.83|200.63|203.18|200.98|202.83|200.63|0
1647585320000|2022-03-18 06:35:20|203.01|200.81|203.01|200.81|203.01|200.81|202.92|200.72|0
1647585330000|2022-03-18 06:35:30|203.18|200.98|203.18|200.98|203.18|200.98|203.01|200.81|0
1647585340000|2022-03-18 06:35:40|203.36|201.16|203.53|201.33|203.53|201.33|203.36|201.16|0
1647585350000|2022-03-18 06:35:50|203.44|201.24|203.44|201.24|203.53|201.33|203.27|201.07|0
1647585360000|2022-03-18 06:36:00|203.36|201.16|203.26|201.06|203.36|201.16|203.26|201.06|0
1647585370000|2022-03-18 06:36:10|203.36|201.16|203.36|201.16|203.36|201.16|203.18|200.98|0
1647585380000|2022-03-18 06:36:20|203.44|201.24|203.18|200.98|203.44|201.24|203.18|200.98|0
1647585390000|2022-03-18 06:36:30|203.35|201.15|203.35|201.15|203.35|201.15|203.35|201.15|0
1647585400000|2022-03-18 06:36:40|203.44|201.24|203.44|201.24|203.44|201.24|203.35|201.15|0
1647585410000|2022-03-18 06:36:50|203.53|201.33|203.88|201.68|203.88|201.68|203.53|201.33|0
1647585420000|2022-03-18 06:37:00|203.7|201.5|203.96|201.76|203.96|201.76|203.7|201.5|0
1647585430000|2022-03-18 06:37:10|204.05|201.85|204.23|202.03|204.23|202.03|204.05|201.85|0
1647585440000|2022-03-18 06:37:20|204.13|201.93|204.23|202.03|204.23|202.03|204.13|201.93|0
1647585450000|2022-03-18 06:37:30|204.4|202.2|204.57|202.37|204.57|202.37|204.4|202.2|0
1647585460000|2022-03-18 06:37:40|204.75|202.55|205.27|203.07|205.36|203.16|204.75|202.55|0
1647585470000|2022-03-18 06:37:50|204.83|202.63|204.83|202.63|204.83|202.63|204.75|202.55|0
1647585480000|2022-03-18 06:38:00|205.1|202.9|205.01|202.81|205.18|202.98|205.01|202.81|0
1647585490000|2022-03-18 06:38:10|204.92|202.72|204.75|202.55|204.92|202.72|204.75|202.55|0
1647585500000|2022-03-18 06:38:20|204.57|202.37|204.05|201.85|204.57|202.37|204.05|201.85|0
1647585510000|2022-03-18 06:38:30|204.31|202.11|203.7|201.5|204.31|202.11|203.7|201.5|0
1647585520000|2022-03-18 06:38:40|203.61|201.41|203.78|201.58|203.78|201.58|203.61|201.41|0
1647585530000|2022-03-18 06:38:50|203.87|201.67|204.05|201.85|204.05|201.85|203.87|201.67|0
1647585540000|2022-03-18 06:39:00|204.13|201.93|204.4|202.2|204.4|202.2|204.13|201.93|0
1647585550000|2022-03-18 06:39:10|204.48|202.28|204.4|202.2|204.48|202.28|204.4|202.2|0
1647585560000|2022-03-18 06:39:20|204.57|202.37|204.57|202.37|204.57|202.37|204.57|202.37|0
1647585570000|2022-03-18 06:39:30|204.48|202.28|204.4|202.2|204.48|202.28|204.4|202.2|0
1647585580000|2022-03-18 06:39:40|204.48|202.28|204.48|202.28|204.48|202.28|204.48|202.28|0
1647585590000|2022-03-18 06:39:50|204.4|202.2|204.4|202.2|204.48|202.28|204.4|202.2|0
1647585610000|2022-03-18 06:40:10|204.48|202.28|204.92|202.72|204.92|202.72|204.48|202.28|0
1647585620000|2022-03-18 06:40:20|205.27|203.07|205.1|202.9|205.27|203.07|205.1|202.9|0
1647585630000|2022-03-18 06:40:30|205.45|203.25|205.45|203.25|205.45|203.25|205.35|203.15|0
1647585640000|2022-03-18 06:40:40|205.53|203.33|205.45|203.25|205.53|203.33|205.45|203.25|0
1647585650000|2022-03-18 06:40:50|205.53|203.33|205.27|203.07|205.53|203.33|205.09|202.89|0
1647585660000|2022-03-18 06:41:00|205.18|202.98|204.74|202.54|205.18|202.98|204.74|202.54|0
1647585670000|2022-03-18 06:41:10|204.83|202.63|204.92|202.72|204.92|202.72|204.74|202.54|0
1647585680000|2022-03-18 06:41:20|205|202.8|205.18|202.98|205.18|202.98|205|202.8|0
1647585690000|2022-03-18 06:41:30|204.92|202.72|204.74|202.54|204.92|202.72|204.74|202.54|0
1647585700000|2022-03-18 06:41:40|204.57|202.37|204.3|202.1|204.57|202.37|204.3|202.1|0
1647585710000|2022-03-18 06:41:50|204.22|202.02|204.05|201.85|204.22|202.02|204.05|201.85|0
1647585720000|2022-03-18 06:42:00|203.87|201.67|203.52|201.32|203.87|201.67|203.52|201.32|0
1647585730000|2022-03-18 06:42:10|203.61|201.41|203.7|201.5|203.7|201.5|203.61|201.41|0
1647585740000|2022-03-18 06:42:20|203.78|201.58|203.87|201.67|203.87|201.67|203.7|201.5|0
1647585750000|2022-03-18 06:42:30|203.7|201.5|203.7|201.5|203.7|201.5|203.6|201.4|0
1647585760000|2022-03-18 06:42:40|203.87|201.67|204.22|202.02|204.22|202.02|203.87|201.67|0
1647585770000|2022-03-18 06:42:50|204.13|201.93|204.13|201.93|204.13|201.93|204.13|201.93|0
1647585780000|2022-03-18 06:43:00|204.04|201.84|203.95|201.75|204.13|201.93|203.95|201.75|0
1647585790000|2022-03-18 06:43:10|204.04|201.84|204.04|201.84|204.04|201.84|204.04|201.84|0
1647585800000|2022-03-18 06:43:20|204.22|202.02|204.48|202.28|204.48|202.28|204.22|202.02|0
1647585810000|2022-03-18 06:43:30|204.3|202.1|204.3|202.1|204.3|202.1|204.3|202.1|0
1647585820000|2022-03-18 06:43:40|204.39|202.19|204.22|202.02|204.39|202.19|204.22|202.02|0
1647585830000|2022-03-18 06:43:50|204.13|201.93|203.95|201.75|204.13|201.93|203.87|201.67|0
1647585840000|2022-03-18 06:44:00|203.87|201.67|203.78|201.58|203.87|201.67|203.78|201.58|0
1647585850000|2022-03-18 06:44:10|204.04|201.84|204.04|201.84|204.04|201.84|204.04|201.84|0
1647585860000|2022-03-18 06:44:20|204.13|201.93|204.04|201.84|204.13|201.93|204.04|201.84|0
1647585870000|2022-03-18 06:44:30|204.13|201.93|203.95|201.75|204.13|201.93|203.95|201.75|0
1647585880000|2022-03-18 06:44:40|204.04|201.84|203.87|201.67|204.13|201.93|203.87|201.67|0
1647585890000|2022-03-18 06:44:50|204.04|201.84|204.04|201.84|204.04|201.84|204.04|201.84|0
1647585900000|2022-03-18 06:45:00|203.95|201.75|204.04|201.84|204.04|201.84|203.87|201.67|0
1647585910000|2022-03-18 06:45:10|203.95|201.75|204.04|201.84|204.04|201.84|203.95|201.75|0
1647585920000|2022-03-18 06:45:20|204.12|201.92|204.04|201.84|204.12|201.92|204.04|201.84|0
1647585930000|2022-03-18 06:45:30|203.95|201.75|203.69|201.49|204.04|201.84|203.69|201.49|0
1647585940000|2022-03-18 06:45:40|203.6|201.4|203.6|201.4|203.6|201.4|203.6|201.4|0
1647585950000|2022-03-18 06:45:50|203.52|201.32|203.52|201.32|203.6|201.4|203.43|201.23|0
1647585960000|2022-03-18 06:46:00|203.6|201.4|203.52|201.32|203.6|201.4|203.52|201.32|0
1647585970000|2022-03-18 06:46:10|203.6|201.4|203.6|201.4|203.6|201.4|203.52|201.32|0
1647585980000|2022-03-18 06:46:20|203.69|201.49|203.77|201.57|203.86|201.66|203.69|201.49|0
1647585990000|2022-03-18 06:46:30|203.6|201.4|203.52|201.32|203.6|201.4|203.52|201.32|0
1647586000000|2022-03-18 06:46:40|203.42|201.22|203.42|201.22|203.42|201.22|203.42|201.22|0
1647586010000|2022-03-18 06:46:50|203.69|201.49|203.6|201.4|203.69|201.49|203.6|201.4|0
1647586020000|2022-03-18 06:47:00|203.52|201.32|203.6|201.4|203.6|201.4|203.52|201.32|0
1647586030000|2022-03-18 06:47:10|203.69|201.49|203.69|201.49|203.86|201.66|203.69|201.49|0
1647586040000|2022-03-18 06:47:20|203.51|201.31|203.6|201.4|203.6|201.4|203.51|201.31|0
1647586060000|2022-03-18 06:47:40|203.69|201.49|203.51|201.31|203.69|201.49|203.51|201.31|0
1647586070000|2022-03-18 06:47:50|203.34|201.14|203.51|201.31|203.51|201.31|203.34|201.14|0
1647586080000|2022-03-18 06:48:00|203.34|201.14|203.51|201.31|203.6|201.4|203.34|201.14|0
1647586090000|2022-03-18 06:48:10|203.6|201.4|203.6|201.4|203.6|201.4|203.42|201.22|0
1647586100000|2022-03-18 06:48:20|203.51|201.31|203.42|201.22|203.51|201.31|203.42|201.22|0
1647586110000|2022-03-18 06:48:30|203.34|201.14|203.34|201.14|203.34|201.14|203.34|201.14|0
1647586120000|2022-03-18 06:48:40|203.42|201.22|203.42|201.22|203.42|201.22|203.42|201.22|0
1647586130000|2022-03-18 06:48:50|203.51|201.31|203.86|201.66|203.86|201.66|203.51|201.31|0
1647586140000|2022-03-18 06:49:00|203.77|201.57|203.6|201.4|203.77|201.57|203.6|201.4|0
1647586150000|2022-03-18 06:49:10|203.69|201.49|203.77|201.57|203.77|201.57|203.69|201.49|0
1647586160000|2022-03-18 06:49:20|203.6|201.4|203.6|201.4|203.6|201.4|203.51|201.31|0
1647586170000|2022-03-18 06:49:30|203.51|201.31|203.42|201.22|203.51|201.31|203.34|201.14|0
1647586180000|2022-03-18 06:49:40|203.34|201.14|203.42|201.22|203.42|201.22|203.34|201.14|0
1647586190000|2022-03-18 06:49:50|203.34|201.14|203.16|200.96|203.34|201.14|203.16|200.96|0
1647586200000|2022-03-18 06:50:00|202.99|200.79|203.07|200.87|203.07|200.87|202.99|200.79|0
1647586210000|2022-03-18 06:50:10|202.99|200.79|202.99|200.79|203.16|200.96|202.99|200.79|0
1647586220000|2022-03-18 06:50:20|202.9|200.7|202.99|200.79|202.99|200.79|202.81|200.61|0
1647586230000|2022-03-18 06:50:30|202.81|200.61|202.81|200.61|202.81|200.61|202.81|200.61|0
1647586240000|2022-03-18 06:50:40|202.99|200.79|202.81|200.61|202.99|200.79|202.81|200.61|0
1647586260000|2022-03-18 06:51:00|202.29|200.09|201.94|199.74|202.29|200.09|201.77|199.57|0
1647586270000|2022-03-18 06:51:10|202.72|200.52|202.46|200.26|202.72|200.52|202.46|200.26|0
1647586280000|2022-03-18 06:51:20|202.64|200.44|202.55|200.35|202.64|200.44|202.55|200.35|0
1647586290000|2022-03-18 06:51:30|202.46|200.26|202.46|200.26|202.46|200.26|202.46|200.26|0
1647586300000|2022-03-18 06:51:40|202.64|200.44|202.64|200.44|202.64|200.44|202.64|200.44|0
1647586310000|2022-03-18 06:51:50|202.81|200.61|202.64|200.44|202.81|200.61|202.64|200.44|0
1647586320000|2022-03-18 06:52:00|202.46|200.26|202.55|200.35|202.55|200.35|202.46|200.26|0
1647586330000|2022-03-18 06:52:10|202.46|200.26|202.46|200.26|202.55|200.35|202.46|200.26|0
1647586340000|2022-03-18 06:52:20|202.55|200.35|202.46|200.26|202.55|200.35|202.29|200.09|0
1647586350000|2022-03-18 06:52:30|202.37|200.17|202.46|200.26|202.46|200.26|202.37|200.17|0
1647586360000|2022-03-18 06:52:40|202.37|200.17|202.46|200.26|202.46|200.26|202.37|200.17|0
1647586370000|2022-03-18 06:52:50|202.29|200.09|202.29|200.09|202.29|200.09|202.02|199.82|0
1647586380000|2022-03-18 06:53:00|202.37|200.17|202.46|200.26|202.46|200.26|202.37|200.17|0
1647586390000|2022-03-18 06:53:10|202.64|200.44|202.64|200.44|202.64|200.44|202.64|200.44|0
1647586400000|2022-03-18 06:53:20|202.46|200.26|202.55|200.35|202.55|200.35|202.46|200.26|0
1647586410000|2022-03-18 06:53:30|202.37|200.17|202.46|200.26|202.46|200.26|202.11|199.91|0
1647586420000|2022-03-18 06:53:40|202.72|200.52|202.81|200.61|202.81|200.61|202.72|200.52|0
1647586430000|2022-03-18 06:53:50|203.16|200.96|203.33|201.13|203.33|201.13|203.16|200.96|0
1647586440000|2022-03-18 06:54:00|203.51|201.31|203.24|201.04|203.51|201.31|203.24|201.04|0
1647586450000|2022-03-18 06:54:10|203.33|201.13|203.07|200.87|203.41|201.21|203.07|200.87|0
1647586460000|2022-03-18 06:54:20|203.16|200.96|203.16|200.96|203.16|200.96|203.07|200.87|0
1647586470000|2022-03-18 06:54:30|202.98|200.78|203.41|201.21|203.41|201.21|202.98|200.78|0
1647586480000|2022-03-18 06:54:40|203.5|201.3|203.59|201.39|203.59|201.39|203.41|201.21|0
1647586490000|2022-03-18 06:54:50|203.5|201.3|203.33|201.13|203.5|201.3|203.33|201.13|0
1647586500000|2022-03-18 06:55:00|204.17|201.97|203.73|201.53|204.17|201.97|203.73|201.53|0
1647586510000|2022-03-18 06:55:10|203.65|201.45|203.73|201.53|203.82|201.62|203.65|201.45|0
1647586520000|2022-03-18 06:55:20|203.82|201.62|203.47|201.27|203.82|201.62|203.47|201.27|0
1647586530000|2022-03-18 06:55:30|203.73|201.53|203.47|201.27|203.73|201.53|203.47|201.27|0
1647586540000|2022-03-18 06:55:40|203.65|201.45|203.99|201.79|203.99|201.79|203.65|201.45|0
1647586550000|2022-03-18 06:55:50|203.9|201.7|203.65|201.45|203.9|201.7|203.65|201.45|0
1647586560000|2022-03-18 06:56:00|203.56|201.36|203.56|201.36|203.56|201.36|203.56|201.36|0
1647586570000|2022-03-18 06:56:10|203.47|201.27|203.82|201.62|203.82|201.62|203.47|201.27|0
1647586580000|2022-03-18 06:56:20|203.56|201.36|203.56|201.36|203.56|201.36|203.47|201.27|0
1647586590000|2022-03-18 06:56:30|203.65|201.45|203.3|201.1|203.65|201.45|203.13|200.93|0
1647586600000|2022-03-18 06:56:40|203.38|201.18|203.47|201.27|203.47|201.27|203.38|201.18|0
1647586610000|2022-03-18 06:56:50|203.38|201.18|203.3|201.1|203.38|201.18|203.3|201.1|0
1647586620000|2022-03-18 06:57:00|203.12|200.92|203.38|201.18|203.38|201.18|203.12|200.92|0
1647586630000|2022-03-18 06:57:10|203.56|201.36|203.38|201.18|203.56|201.36|203.38|201.18|0
1647586640000|2022-03-18 06:57:20|203.3|201.1|203.38|201.18|203.38|201.18|203.03|200.83|0
1647586650000|2022-03-18 06:57:30|203.47|201.27|203.47|201.27|203.73|201.53|203.47|201.27|0
1647586660000|2022-03-18 06:57:40|203.55|201.35|203.73|201.53|203.73|201.53|203.55|201.35|0
1647586670000|2022-03-18 06:57:50|203.64|201.44|203.64|201.44|203.64|201.44|203.64|201.44|0
1647586680000|2022-03-18 06:58:00|203.55|201.35|203.47|201.27|203.55|201.35|203.47|201.27|0
1647586690000|2022-03-18 06:58:10|203.55|201.35|203.38|201.18|203.55|201.35|203.38|201.18|0
1647586700000|2022-03-18 06:58:20|203.47|201.27|203.55|201.35|203.55|201.35|203.47|201.27|0
1647586710000|2022-03-18 06:58:30|203.38|201.18|203.47|201.27|203.47|201.27|203.38|201.18|0
1647586720000|2022-03-18 06:58:40|203.64|201.44|203.55|201.35|203.64|201.44|203.55|201.35|0
1647586730000|2022-03-18 06:58:50|203.82|201.62|203.99|201.79|203.99|201.79|203.82|201.62|0
1647586750000|2022-03-18 06:59:10|204.16|201.96|204.16|201.96|204.16|201.96|204.16|201.96|0
1647586760000|2022-03-18 06:59:20|203.99|201.79|203.82|201.62|203.99|201.79|203.82|201.62|0
1647586770000|2022-03-18 06:59:30|203.99|201.79|203.82|201.62|203.99|201.79|203.82|201.62|0
1647586780000|2022-03-18 06:59:40|203.64|201.44|203.9|201.7|203.9|201.7|203.64|201.44|0
1647586790000|2022-03-18 06:59:50|203.99|201.79|203.99|201.79|204.07|201.87|203.99|201.79|0
1647586800000|2022-03-18 07:00:00|203.82|201.62|202.95|200.75|203.82|201.62|202.77|200.57|0
1647586810000|2022-03-18 07:00:10|203.03|200.83|203.03|200.83|203.03|200.83|202.95|200.75|0
1647586820000|2022-03-18 07:00:20|202.86|200.66|202.95|200.75|202.95|200.75|202.86|200.66|0
1647586830000|2022-03-18 07:00:30|203.03|200.83|203.12|200.92|203.12|200.92|203.03|200.83|0
1647586840000|2022-03-18 07:00:40|203.03|200.83|203.12|200.92|203.12|200.92|203.03|200.83|0
1647586850000|2022-03-18 07:00:50|203.29|201.09|203.29|201.09|203.29|201.09|203.12|200.92|0
1647586860000|2022-03-18 07:01:00|203.03|200.83|202.95|200.75|203.03|200.83|202.95|200.75|0
1647586870000|2022-03-18 07:01:10|203.12|200.92|203.29|201.09|203.29|201.09|203.12|200.92|0
1647586880000|2022-03-18 07:01:20|203.12|200.92|203.2|201|203.2|201|203.12|200.92|0
1647586890000|2022-03-18 07:01:30|203.12|200.92|203.2|201|203.2|201|203.12|200.92|0
1647586900000|2022-03-18 07:01:40|203.64|201.44|203.81|201.61|203.81|201.61|203.64|201.44|0
1647586910000|2022-03-18 07:01:50|203.64|201.44|203.99|201.79|203.99|201.79|203.64|201.44|0
1647586920000|2022-03-18 07:02:00|204.07|201.87|204.07|201.87|204.16|201.96|203.99|201.79|0
1647586930000|2022-03-18 07:02:10|203.99|201.79|204.33|202.13|204.33|202.13|203.99|201.79|0
1647586940000|2022-03-18 07:02:20|204.24|202.04|204.51|202.31|204.51|202.31|204.24|202.04|0
1647586950000|2022-03-18 07:02:30|204.33|202.13|203.72|201.52|204.33|202.13|203.72|201.52|0
1647586960000|2022-03-18 07:02:40|203.55|201.35|203.12|200.92|203.64|201.44|203.12|200.92|0
1647586970000|2022-03-18 07:02:50|202.77|200.57|203.03|200.83|203.03|200.83|202.77|200.57|0
1647586980000|2022-03-18 07:03:00|202.6|200.4|202.42|200.22|202.6|200.4|202.16|199.96|0
1647586990000|2022-03-18 07:03:10|202.51|200.31|202.16|199.96|202.51|200.31|202.16|199.96|0
1647587000000|2022-03-18 07:03:20|202.08|199.88|202.25|200.05|202.25|200.05|202.08|199.88|0
1647587010000|2022-03-18 07:03:30|202.16|199.96|202.08|199.88|202.16|199.96|202.08|199.88|0
1647587020000|2022-03-18 07:03:40|202.16|199.96|202.08|199.88|202.16|199.96|202.08|199.88|0
1647587030000|2022-03-18 07:03:50|201.9|199.7|201.81|199.61|201.9|199.7|201.81|199.61|0
1647587040000|2022-03-18 07:04:00|201.9|199.7|201.9|199.7|201.9|199.7|201.9|199.7|0
1647587050000|2022-03-18 07:04:10|202.08|199.88|202.59|200.39|202.59|200.39|202.08|199.88|0
1647587060000|2022-03-18 07:04:20|202.77|200.57|202.77|200.57|202.94|200.74|202.77|200.57|0
1647587070000|2022-03-18 07:04:30|202.94|200.74|202.68|200.48|202.94|200.74|202.59|200.39|0
1647587080000|2022-03-18 07:04:40|202.77|200.57|202.77|200.57|202.77|200.57|202.68|200.48|0
1647587090000|2022-03-18 07:04:50|202.85|200.65|202.77|200.57|202.85|200.65|202.77|200.57|0
1647587100000|2022-03-18 07:05:00|202.82|201.02|202.82|201.02|202.82|201.02|202.74|200.94|0
1647587110000|2022-03-18 07:05:10|202.57|200.77|202.57|200.77|202.57|200.77|202.48|200.68|0
1647587120000|2022-03-18 07:05:20|202.39|200.59|202.82|201.02|202.82|201.02|202.39|200.59|0
1647587130000|2022-03-18 07:05:30|202.57|200.77|202.39|200.59|202.57|200.77|202.39|200.59|0
1647587140000|2022-03-18 07:05:40|202.05|200.25|202.05|200.25|202.05|200.25|202.05|200.25|0
1647587150000|2022-03-18 07:05:50|201.87|200.07|202.05|200.25|202.05|200.25|201.87|200.07|0
1647587160000|2022-03-18 07:06:00|201.87|200.07|201.96|200.16|201.96|200.16|201.78|199.98|0
1647587170000|2022-03-18 07:06:10|201.87|200.07|201.87|200.07|201.87|200.07|201.87|200.07|0
1647587180000|2022-03-18 07:06:20|202.05|200.25|201.7|199.9|202.05|200.25|201.7|199.9|0
1647587190000|2022-03-18 07:06:30|201.53|199.73|200.75|198.95|201.53|199.73|200.75|198.95|0
1647587200000|2022-03-18 07:06:40|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1647587210000|2022-03-18 07:06:50|201.01|199.21|201.44|199.64|201.44|199.64|201.01|199.21|0
1647587220000|2022-03-18 07:07:00|201.35|199.55|201.18|199.38|201.53|199.73|201.18|199.38|0
1647587230000|2022-03-18 07:07:10|201.01|199.21|201.01|199.21|201.26|199.46|201.01|199.21|0
1647587240000|2022-03-18 07:07:20|200.83|199.03|200.83|199.03|200.92|199.12|200.83|199.03|0
1647587250000|2022-03-18 07:07:30|201.01|199.21|200.83|199.03|201.01|199.21|200.74|198.94|0
1647587260000|2022-03-18 07:07:40|200.92|199.12|201.01|199.21|201.01|199.21|200.92|199.12|0
1647587270000|2022-03-18 07:07:50|200.92|199.12|201.09|199.29|201.18|199.38|200.92|199.12|0
1647587280000|2022-03-18 07:08:00|201.18|199.38|201.09|199.29|201.18|199.38|200.92|199.12|0
1647587290000|2022-03-18 07:08:10|201.18|199.38|200.83|199.03|201.18|199.38|200.83|199.03|0
1647587300000|2022-03-18 07:08:20|200.66|198.86|201.01|199.21|201.01|199.21|200.66|198.86|0
1647587310000|2022-03-18 07:08:30|201.18|199.38|201.18|199.38|201.18|199.38|201.18|199.38|0
1647587320000|2022-03-18 07:08:40|201.35|199.55|201.35|199.55|201.35|199.55|201.35|199.55|0
1647587330000|2022-03-18 07:08:50|201.7|199.9|202.22|200.42|202.22|200.42|201.7|199.9|0
1647587340000|2022-03-18 07:09:00|201.87|200.07|201.52|199.72|201.87|200.07|201.52|199.72|0
1647587350000|2022-03-18 07:09:10|201.43|199.63|201.35|199.55|201.43|199.63|201.35|199.55|0
1647587360000|2022-03-18 07:09:20|201.7|199.9|201.7|199.9|201.7|199.9|201.7|199.9|0
1647587370000|2022-03-18 07:09:30|201.52|199.72|201.7|199.9|201.7|199.9|201.52|199.72|0
1647587380000|2022-03-18 07:09:40|201.61|199.81|201.61|199.81|201.7|199.9|201.52|199.72|0
1647587390000|2022-03-18 07:09:50|201.6|199.8|201.69|199.89|201.69|199.89|201.52|199.72|0
1647587400000|2022-03-18 07:10:00|201.52|199.72|201.26|199.46|201.52|199.72|201.18|199.38|0
1647587410000|2022-03-18 07:10:10|201.52|199.72|201.35|199.55|201.52|199.72|201.35|199.55|0
1647587420000|2022-03-18 07:10:20|201.26|199.46|201.09|199.29|201.26|199.46|201|199.2|0
1647587430000|2022-03-18 07:10:30|201|199.2|201.18|199.38|201.18|199.38|201|199.2|0
1647587440000|2022-03-18 07:10:40|201.35|199.55|201.52|199.72|201.6|199.8|201.35|199.55|0
1647587450000|2022-03-18 07:10:50|201.26|199.46|201.52|199.72|201.52|199.72|201.26|199.46|0
1647587460000|2022-03-18 07:11:00|201.87|200.07|201.95|200.15|202.04|200.24|201.87|200.07|0
1647587470000|2022-03-18 07:11:10|202.04|200.24|201.87|200.07|202.04|200.24|201.87|200.07|0
1647587480000|2022-03-18 07:11:20|202.04|200.24|202.21|200.41|202.21|200.41|201.87|200.07|0
1647587490000|2022-03-18 07:11:30|202.12|200.32|201.87|200.07|202.39|200.59|201.87|200.07|0
1647587500000|2022-03-18 07:11:40|201.69|199.89|201.52|199.72|201.69|199.89|201.52|199.72|0
1647587510000|2022-03-18 07:11:50|201.43|199.63|201.35|199.55|201.43|199.63|201.26|199.46|0
1647587520000|2022-03-18 07:12:00|201.26|199.46|201|199.2|201.26|199.46|201|199.2|0
1647587530000|2022-03-18 07:12:10|200.91|199.11|201|199.2|201|199.2|200.91|199.11|0
1647587540000|2022-03-18 07:12:20|200.91|199.11|200.57|198.77|200.91|199.11|200.57|198.77|0
1647587550000|2022-03-18 07:12:30|200.56|198.76|200.48|198.68|200.65|198.85|200.48|198.68|0
1647587560000|2022-03-18 07:12:40|200.56|198.76|200.65|198.85|200.65|198.85|200.48|198.68|0
1647587570000|2022-03-18 07:12:50|200.48|198.68|200.48|198.68|200.48|198.68|200.48|198.68|0
1647587580000|2022-03-18 07:13:00|200.39|198.59|200.48|198.68|200.48|198.68|200.39|198.59|0
1647587590000|2022-03-18 07:13:10|200.56|198.76|200.56|198.76|200.65|198.85|200.56|198.76|0
1647587600000|2022-03-18 07:13:20|200.48|198.68|200.65|198.85|200.65|198.85|200.48|198.68|0
1647587610000|2022-03-18 07:13:30|200.56|198.76|200.56|198.76|200.65|198.85|200.56|198.76|0
1647587620000|2022-03-18 07:13:40|200.48|198.68|200.65|198.85|200.65|198.85|200.48|198.68|0
1647587630000|2022-03-18 07:13:50|200.56|198.76|200.56|198.76|200.56|198.76|200.56|198.76|0
1647587640000|2022-03-18 07:14:00|200.48|198.68|200.31|198.51|200.48|198.68|200.31|198.51|0
1647587650000|2022-03-18 07:14:10|200.65|198.85|200.65|198.85|200.65|198.85|200.65|198.85|0
1647587660000|2022-03-18 07:14:20|200.48|198.68|200.39|198.59|200.48|198.68|200.39|198.59|0
1647587670000|2022-03-18 07:14:30|200.31|198.51|200.31|198.51|200.31|198.51|200.31|198.51|0
1647587680000|2022-03-18 07:14:40|200.39|198.59|200.31|198.51|200.39|198.59|200.31|198.51|0
1647587690000|2022-03-18 07:14:50|200.48|198.68|200.48|198.68|200.48|198.68|200.48|198.68|0
1647587700000|2022-03-18 07:15:00|200.31|198.51|200.65|198.85|200.82|199.02|200.31|198.51|0
1647587710000|2022-03-18 07:15:10|200.31|198.51|200.39|198.59|200.39|198.59|200.13|198.33|0
1647587720000|2022-03-18 07:15:20|200.31|198.51|200.48|198.68|200.48|198.68|200.31|198.51|0
1647587730000|2022-03-18 07:15:30|200.39|198.59|201.08|199.28|201.08|199.28|200.39|198.59|0
1647587740000|2022-03-18 07:15:40|201.17|199.37|201.51|199.71|201.69|199.89|201.17|199.37|0
1647587750000|2022-03-18 07:15:50|201.42|199.62|201.34|199.54|201.51|199.71|201.34|199.54|0
1647587760000|2022-03-18 07:16:00|201|199.2|200.99|199.19|201|199.2|200.91|199.11|0
1647587770000|2022-03-18 07:16:10|201.08|199.28|200.99|199.19|201.08|199.28|200.99|199.19|0
1647587780000|2022-03-18 07:16:20|200.82|199.02|200.9|199.1|200.9|199.1|200.82|199.02|0
1647587790000|2022-03-18 07:16:30|200.82|199.02|200.82|199.02|200.99|199.19|200.82|199.02|0
1647587800000|2022-03-18 07:16:40|200.48|198.68|200.21|198.41|200.48|198.68|200.13|198.33|0
1647587810000|2022-03-18 07:16:50|200.13|198.33|200.3|198.5|200.3|198.5|200.13|198.33|0
1647587820000|2022-03-18 07:17:00|200.21|198.41|200.04|198.24|200.21|198.41|200.04|198.24|0
1647587830000|2022-03-18 07:17:10|200.13|198.33|200.13|198.33|200.3|198.5|200.13|198.33|0
1647587840000|2022-03-18 07:17:20|200.04|198.24|200.48|198.68|200.48|198.68|200.04|198.24|0
1647587850000|2022-03-18 07:17:30|200.3|198.5|200.65|198.85|200.73|198.93|200.3|198.5|0
1647587860000|2022-03-18 07:17:40|200.48|198.68|200.39|198.59|200.48|198.68|200.39|198.59|0
1647587870000|2022-03-18 07:17:50|199.96|198.16|199.96|198.16|199.96|198.16|199.96|198.16|0
1647587880000|2022-03-18 07:18:00|199.87|198.07|199.79|197.99|199.96|198.16|199.79|197.99|0
1647587890000|2022-03-18 07:18:10|199.7|197.9|199.7|197.9|199.7|197.9|199.7|197.9|0
1647587900000|2022-03-18 07:18:20|199.52|197.72|199.52|197.72|199.78|197.98|199.52|197.72|0
1647587910000|2022-03-18 07:18:30|199.61|197.81|199.61|197.81|199.61|197.81|199.52|197.72|0
1647587920000|2022-03-18 07:18:40|199.44|197.64|199.61|197.81|199.61|197.81|199.44|197.64|0
1647587930000|2022-03-18 07:18:50|199.44|197.64|199.61|197.81|199.78|197.98|199.44|197.64|0
1647587940000|2022-03-18 07:19:00|199.69|197.89|199.27|197.47|199.69|197.89|199.27|197.47|0
1647587950000|2022-03-18 07:19:10|199.1|197.3|198.92|197.12|199.1|197.3|198.92|197.12|0
1647587960000|2022-03-18 07:19:20|198.75|196.95|198.12|196.32|198.75|196.95|196.93|195.13|0
1647587970000|2022-03-18 07:19:30|199.39|197.59|199.22|197.42|199.39|197.59|199.22|197.42|0
1647587980000|2022-03-18 07:19:40|198.88|197.08|198.88|197.08|198.88|197.08|198.79|196.99|0
1647587990000|2022-03-18 07:19:50|199.05|197.25|198.7|196.9|199.05|197.25|198.7|196.9|0
1647588000000|2022-03-18 07:20:00|198.53|196.73|198.7|196.9|198.7|196.9|198.53|196.73|0
1647588010000|2022-03-18 07:20:10|198.87|197.07|199.05|197.25|199.05|197.25|198.87|197.07|0
1647588020000|2022-03-18 07:20:20|198.87|197.07|199.05|197.25|199.05|197.25|198.87|197.07|0
1647588030000|2022-03-18 07:20:30|199.22|197.42|199.81|198.01|199.81|198.01|199.22|197.42|0
1647588040000|2022-03-18 07:20:40|199.73|197.93|199.39|197.59|199.73|197.93|199.39|197.59|0
1647588050000|2022-03-18 07:20:50|199.3|197.5|199.39|197.59|199.56|197.76|199.3|197.5|0
1647588060000|2022-03-18 07:21:00|199.73|197.93|199.9|198.1|199.9|198.1|199.56|197.76|0
1647588070000|2022-03-18 07:21:10|199.81|198.01|200.42|198.62|200.42|198.62|199.81|198.01|0
1647588080000|2022-03-18 07:21:20|200.33|198.53|200.25|198.45|200.42|198.62|200.25|198.45|0
1647588090000|2022-03-18 07:21:30|200.33|198.53|200.33|198.53|200.42|198.62|200.33|198.53|0
1647588100000|2022-03-18 07:21:40|200.25|198.45|200.07|198.27|200.25|198.45|200.07|198.27|0
1647588110000|2022-03-18 07:21:50|199.9|198.1|199.9|198.1|199.98|198.18|199.81|198.01|0
1647588120000|2022-03-18 07:22:00|199.73|197.93|199.73|197.93|199.73|197.93|199.64|197.84|0
1647588130000|2022-03-18 07:22:10|199.56|197.76|199.81|198.01|199.81|198.01|199.56|197.76|0
1647588140000|2022-03-18 07:22:20|199.73|197.93|199.56|197.76|199.73|197.93|199.56|197.76|0
1647588150000|2022-03-18 07:22:30|199.73|197.93|199.98|198.18|200.07|198.27|199.73|197.93|0
1647588160000|2022-03-18 07:22:40|200.07|198.27|199.73|197.93|200.07|198.27|199.64|197.84|0
1647588170000|2022-03-18 07:22:50|199.81|198.01|199.73|197.93|199.81|198.01|199.73|197.93|0
1647588190000|2022-03-18 07:23:10|199.56|197.76|199.64|197.84|199.64|197.84|199.56|197.76|0
1647588200000|2022-03-18 07:23:20|199.56|197.76|199.9|198.1|199.9|198.1|199.56|197.76|0
1647588210000|2022-03-18 07:23:30|199.98|198.18|200.07|198.27|200.07|198.27|199.98|198.18|0
1647588220000|2022-03-18 07:23:40|200.15|198.35|200.24|198.44|200.24|198.44|200.15|198.35|0
1647588230000|2022-03-18 07:23:50|200.15|198.35|200.07|198.27|200.15|198.35|200.07|198.27|0
1647588240000|2022-03-18 07:24:00|200.24|198.44|200.15|198.35|200.24|198.44|200.15|198.35|0
1647588250000|2022-03-18 07:24:10|200.07|198.27|199.9|198.1|200.07|198.27|199.81|198.01|0
1647588260000|2022-03-18 07:24:20|199.81|198.01|199.98|198.18|199.98|198.18|199.81|198.01|0
1647588270000|2022-03-18 07:24:30|200.07|198.27|200.24|198.44|200.24|198.44|200.07|198.27|0
1647588290000|2022-03-18 07:24:50|199.98|198.18|199.9|198.1|199.98|198.18|199.9|198.1|0
1647588300000|2022-03-18 07:25:00|199.98|198.18|199.9|198.1|199.98|198.18|199.81|198.01|0
1647588310000|2022-03-18 07:25:10|200.07|198.27|200.07|198.27|200.07|198.27|199.9|198.1|0
1647588320000|2022-03-18 07:25:20|200.24|198.44|200.76|198.96|200.76|198.96|200.24|198.44|0
1647588330000|2022-03-18 07:25:30|200.93|199.13|201.45|199.65|201.45|199.65|200.93|199.13|0
1647588340000|2022-03-18 07:25:40|201.27|199.47|201.27|199.47|201.27|199.47|201.27|199.47|0
1647588350000|2022-03-18 07:25:50|201.01|199.21|200.76|198.96|201.01|199.21|200.76|198.96|0
1647588360000|2022-03-18 07:26:00|200.84|199.04|200.93|199.13|200.93|199.13|200.84|199.04|0
1647588370000|2022-03-18 07:26:10|201.1|199.3|201.18|199.38|201.18|199.38|200.93|199.13|0
1647588380000|2022-03-18 07:26:20|201.1|199.3|201.36|199.56|201.36|199.56|201.1|199.3|0
1647588390000|2022-03-18 07:26:30|201.45|199.65|201.79|199.99|201.79|199.99|201.45|199.65|0
1647588400000|2022-03-18 07:26:40|201.87|200.07|202.14|200.34|202.14|200.34|201.87|200.07|0
1647588410000|2022-03-18 07:26:50|201.96|200.16|202.05|200.25|202.05|200.25|201.96|200.16|0
1647588420000|2022-03-18 07:27:00|201.79|199.99|201.62|199.82|201.96|200.16|201.62|199.82|0
1647588430000|2022-03-18 07:27:10|201.45|199.65|201.62|199.82|201.62|199.82|201.45|199.65|0
1647588440000|2022-03-18 07:27:20|201.7|199.9|201.35|199.55|201.7|199.9|201.35|199.55|0
1647588450000|2022-03-18 07:27:30|201.44|199.64|201.27|199.47|201.44|199.64|201.27|199.47|0
1647588460000|2022-03-18 07:27:40|201.1|199.3|201.18|199.38|201.27|199.47|201.1|199.3|0
1647588470000|2022-03-18 07:27:50|201.27|199.47|200.93|199.13|201.27|199.47|200.93|199.13|0
1647588480000|2022-03-18 07:28:00|200.41|198.61|200.41|198.61|200.49|198.69|200.41|198.61|0
1647588490000|2022-03-18 07:28:10|200.49|198.69|200.58|198.78|200.58|198.78|200.41|198.61|0
1647588510000|2022-03-18 07:28:30|200.49|198.69|200.49|198.69|200.58|198.78|200.49|198.69|0
1647588520000|2022-03-18 07:28:40|200.41|198.61|200.41|198.61|200.41|198.61|200.24|198.44|0
1647588530000|2022-03-18 07:28:50|200.24|198.44|200.24|198.44|200.32|198.52|200.24|198.44|0
1647588540000|2022-03-18 07:29:00|200.32|198.52|200.32|198.52|200.32|198.52|200.24|198.44|0
1647588550000|2022-03-18 07:29:10|200.41|198.61|200.75|198.95|200.75|198.95|200.41|198.61|0
1647588560000|2022-03-18 07:29:20|200.92|199.12|200.66|198.86|200.92|199.12|200.58|198.78|0
1647588570000|2022-03-18 07:29:30|200.75|198.95|201.27|199.47|201.27|199.47|200.75|198.95|0
1647588580000|2022-03-18 07:29:40|201.1|199.3|201.27|199.47|201.27|199.47|201.1|199.3|0
1647588590000|2022-03-18 07:29:50|201.1|199.3|201.1|199.3|201.1|199.3|201.1|199.3|0
1647588600000|2022-03-18 07:30:00|201.44|199.64|201.1|199.3|201.44|199.64|201.1|199.3|0
1647588610000|2022-03-18 07:30:10|201.27|199.47|201.27|199.47|201.27|199.47|201.18|199.38|0
1647588620000|2022-03-18 07:30:20|201.35|199.55|201.44|199.64|201.44|199.64|201.27|199.47|0
1647588630000|2022-03-18 07:30:30|201.27|199.47|201.44|199.64|201.44|199.64|201.27|199.47|0
1647588640000|2022-03-18 07:30:40|201.35|199.55|201.44|199.64|201.44|199.64|201.35|199.55|0
1647588650000|2022-03-18 07:30:50|201.35|199.55|201.44|199.64|201.44|199.64|201.35|199.55|0
1647588660000|2022-03-18 07:31:00|201.79|199.99|202.3|200.5|202.3|200.5|201.61|199.81|0
1647588670000|2022-03-18 07:31:10|202.13|200.33|202.3|200.5|202.3|200.5|202.13|200.33|0
1647588680000|2022-03-18 07:31:20|202.39|200.59|202.65|200.85|202.82|201.02|202.39|200.59|0
1647588690000|2022-03-18 07:31:30|202.73|200.93|202.82|201.02|202.82|201.02|202.73|200.93|0
1647588700000|2022-03-18 07:31:40|202.73|200.93|202.9|201.1|202.9|201.1|202.73|200.93|0
1647588710000|2022-03-18 07:31:50|202.82|201.02|202.73|200.93|202.82|201.02|202.65|200.85|0
1647588720000|2022-03-18 07:32:00|202.82|201.02|202.38|200.58|202.82|201.02|202.38|200.58|0
1647588730000|2022-03-18 07:32:10|202.3|200.5|202.3|200.5|202.3|200.5|202.3|200.5|0
1647588740000|2022-03-18 07:32:20|202.38|200.58|202.21|200.41|202.38|200.58|202.21|200.41|0
1647588750000|2022-03-18 07:32:30|202.13|200.33|202.3|200.5|202.3|200.5|202.13|200.33|0
1647588760000|2022-03-18 07:32:40|202.47|200.67|202.38|200.58|202.47|200.67|202.38|200.58|0
1647588770000|2022-03-18 07:32:50|202.47|200.67|202.65|200.85|202.65|200.85|202.47|200.67|0
1647588780000|2022-03-18 07:33:00|202.73|200.93|202.65|200.85|202.73|200.93|202.65|200.85|0
1647588790000|2022-03-18 07:33:10|202.82|201.02|203.34|201.54|203.51|201.71|202.82|201.02|0
1647588800000|2022-03-18 07:33:20|203.51|201.71|203.42|201.62|203.51|201.71|203.42|201.62|0
1647588810000|2022-03-18 07:33:30|203.51|201.71|203.86|202.06|203.86|202.06|203.51|201.71|0
1647588820000|2022-03-18 07:33:40|203.69|201.89|203.69|201.89|203.69|201.89|203.51|201.71|0
1647588830000|2022-03-18 07:33:50|203.51|201.71|203.51|201.71|203.69|201.89|203.51|201.71|0
1647588840000|2022-03-18 07:34:00|203.42|201.62|203.34|201.54|203.42|201.62|203.34|201.54|0
1647588850000|2022-03-18 07:34:10|203.42|201.62|203.51|201.71|203.51|201.71|203.42|201.62|0
1647588860000|2022-03-18 07:34:20|203.59|201.79|203.68|201.88|203.68|201.88|203.51|201.71|0
1647588880000|2022-03-18 07:34:40|203.86|202.06|203.86|202.06|203.86|202.06|203.86|202.06|0
1647588890000|2022-03-18 07:34:50|203.94|202.14|204.03|202.23|204.03|202.23|203.94|202.14|0
1647588900000|2022-03-18 07:35:00|203.86|202.06|203.86|202.06|203.94|202.14|203.86|202.06|0
1647588910000|2022-03-18 07:35:10|203.68|201.88|203.68|201.88|203.68|201.88|203.68|201.88|0
1647588920000|2022-03-18 07:35:20|203.77|201.97|202.99|201.19|203.77|201.97|202.99|201.19|0
1647588930000|2022-03-18 07:35:30|202.38|200.58|202.12|200.32|202.38|200.58|202.12|200.32|0
1647588940000|2022-03-18 07:35:40|202.21|200.41|202.03|200.23|202.21|200.41|202.03|200.23|0
1647588950000|2022-03-18 07:35:50|202.12|200.32|202.21|200.41|202.21|200.41|202.12|200.32|0
1647588960000|2022-03-18 07:36:00|202.3|200.5|202.3|200.5|202.3|200.5|202.3|200.5|0
1647588970000|2022-03-18 07:36:10|202.38|200.58|202.47|200.67|202.47|200.67|202.3|200.5|0
1647588980000|2022-03-18 07:36:20|202.64|200.84|202.64|200.84|202.64|200.84|202.64|200.84|0
1647588990000|2022-03-18 07:36:30|202.55|200.75|202.81|201.01|202.81|201.01|202.47|200.67|0
1647589000000|2022-03-18 07:36:40|202.64|200.84|202.55|200.75|202.64|200.84|202.55|200.75|0
1647589010000|2022-03-18 07:36:50|202.47|200.67|202.64|200.84|202.81|201.01|202.47|200.67|0
1647589020000|2022-03-18 07:37:00|202.47|200.67|202.38|200.58|202.64|200.84|202.38|200.58|0
1647589030000|2022-03-18 07:37:10|202.29|200.49|202.47|200.67|202.55|200.75|202.29|200.49|0
1647589040000|2022-03-18 07:37:20|202.38|200.58|202.12|200.32|202.47|200.67|202.12|200.32|0
1647589050000|2022-03-18 07:37:30|202.03|200.23|202.03|200.23|202.12|200.32|202.03|200.23|0
1647589060000|2022-03-18 07:37:40|201.95|200.15|201.95|200.15|201.95|200.15|201.86|200.06|0
1647589070000|2022-03-18 07:37:50|202.03|200.23|201.86|200.06|202.03|200.23|201.86|200.06|0
1647589080000|2022-03-18 07:38:00|201.78|199.98|202.12|200.32|202.12|200.32|201.78|199.98|0
1647589100000|2022-03-18 07:38:20|202.2|200.4|202.12|200.32|202.29|200.49|202.12|200.32|0
1647589110000|2022-03-18 07:38:30|202.29|200.49|202.12|200.32|202.29|200.49|202.12|200.32|0
1647589120000|2022-03-18 07:38:40|202.29|200.49|202.29|200.49|202.29|200.49|202.29|200.49|0
1647589130000|2022-03-18 07:38:50|202.12|200.32|202.12|200.32|202.29|200.49|202.12|200.32|0
1647589140000|2022-03-18 07:39:00|202.03|200.23|201.95|200.15|202.12|200.32|201.95|200.15|0
1647589150000|2022-03-18 07:39:10|201.86|200.06|201.77|199.97|201.86|200.06|201.77|199.97|0
1647589170000|2022-03-18 07:39:30|202.03|200.23|201.95|200.15|202.2|200.4|201.95|200.15|0
1647589180000|2022-03-18 07:39:40|201.86|200.06|201.77|199.97|201.86|200.06|201.77|199.97|0
1647589190000|2022-03-18 07:39:50|201.95|200.15|201.95|200.15|201.95|200.15|201.77|199.97|0
1647589200000|2022-03-18 07:40:00|201.77|199.97|201.95|200.15|201.95|200.15|201.77|199.97|0
1647589210000|2022-03-18 07:40:10|201.86|200.06|202.12|200.32|202.12|200.32|201.86|200.06|0
1647589220000|2022-03-18 07:40:20|202.2|200.4|202.12|200.32|202.2|200.4|202.12|200.32|0
1647589230000|2022-03-18 07:40:30|202.03|200.23|202.2|200.4|202.2|200.4|202.03|200.23|0
1647589240000|2022-03-18 07:40:40|202.46|200.66|202.37|200.57|202.46|200.66|202.37|200.57|0
1647589250000|2022-03-18 07:40:50|202.2|200.4|202.29|200.49|202.46|200.66|202.2|200.4|0
1647589260000|2022-03-18 07:41:00|202.46|200.66|201.77|199.97|202.46|200.66|201.77|199.97|0
1647589270000|2022-03-18 07:41:10|201.68|199.88|201.77|199.97|201.85|200.05|201.68|199.88|0
1647589280000|2022-03-18 07:41:20|201.68|199.88|201.68|199.88|201.68|199.88|201.68|199.88|0
1647589290000|2022-03-18 07:41:30|200.91|199.11|201.34|199.54|201.34|199.54|200.91|199.11|0
1647589300000|2022-03-18 07:41:40|201.16|199.36|201.08|199.28|201.16|199.36|200.99|199.19|0
1647589310000|2022-03-18 07:41:50|200.99|199.19|201.68|199.88|201.68|199.88|200.99|199.19|0
1647589320000|2022-03-18 07:42:00|201.77|199.97|202.2|200.4|202.2|200.4|201.77|199.97|0
1647589330000|2022-03-18 07:42:10|202.29|200.49|202.12|200.32|202.29|200.49|202.12|200.32|0
1647589340000|2022-03-18 07:42:20|202.29|200.49|203.06|201.26|203.06|201.26|202.29|200.49|0
1647589350000|2022-03-18 07:42:30|202.98|201.18|203.58|201.78|203.58|201.78|202.98|201.18|0
1647589360000|2022-03-18 07:42:40|203.85|202.05|204.02|202.22|204.02|202.22|203.85|202.05|0
1647589370000|2022-03-18 07:42:50|203.93|202.13|203.93|202.13|204.02|202.22|203.93|202.13|0
1647589380000|2022-03-18 07:43:00|203.67|201.87|203.5|201.7|203.67|201.87|203.5|201.7|0
1647589390000|2022-03-18 07:43:10|203.67|201.87|203.85|202.05|203.85|202.05|203.67|201.87|0
1647589400000|2022-03-18 07:43:20|204.02|202.22|204.1|202.3|204.1|202.3|204.02|202.22|0
1647589410000|2022-03-18 07:43:30|204.02|202.22|204.19|202.39|204.19|202.39|204.02|202.22|0
1647589420000|2022-03-18 07:43:40|204.1|202.3|204.1|202.3|204.1|202.3|204.02|202.22|0
1647589430000|2022-03-18 07:43:50|204.02|202.22|204.19|202.39|204.19|202.39|204.02|202.22|0
1647589440000|2022-03-18 07:44:00|204.02|202.22|204.1|202.3|204.19|202.39|204.02|202.22|0
1647589450000|2022-03-18 07:44:10|204.19|202.39|204.19|202.39|204.19|202.39|204.1|202.3|0
1647589460000|2022-03-18 07:44:20|204.1|202.3|204.19|202.39|204.19|202.39|204.1|202.3|0
1647589470000|2022-03-18 07:44:30|204.1|202.3|204.27|202.47|204.36|202.56|204.1|202.3|0
1647589480000|2022-03-18 07:44:40|204.36|202.56|204.45|202.65|204.45|202.65|204.36|202.56|0
1647589490000|2022-03-18 07:44:50|204.36|202.56|204.27|202.47|204.36|202.56|204.19|202.39|0
1647589500000|2022-03-18 07:45:00|204.36|202.56|204.62|202.82|204.89|203.09|204.27|202.47|0
1647589510000|2022-03-18 07:45:10|205.06|203.26|205.06|203.26|205.06|203.26|204.97|203.17|0
1647589520000|2022-03-18 07:45:20|204.97|203.17|205.06|203.26|205.06|203.26|204.97|203.17|0
1647589530000|2022-03-18 07:45:30|204.97|203.17|205.06|203.26|205.23|203.43|204.97|203.17|0
1647589540000|2022-03-18 07:45:40|204.1|202.3|204.19|202.39|204.19|202.39|204.1|202.3|0
1647589550000|2022-03-18 07:45:50|204.36|202.56|204.71|202.91|204.71|202.91|204.36|202.56|0
1647589560000|2022-03-18 07:46:00|204.54|202.74|204.79|202.99|204.88|203.08|204.54|202.74|0
1647589570000|2022-03-18 07:46:10|204.88|203.08|205.06|203.26|205.06|203.26|204.88|203.08|0
1647589580000|2022-03-18 07:46:20|204.88|203.08|204.97|203.17|205.06|203.26|204.88|203.08|0
1647589590000|2022-03-18 07:46:30|205.06|203.26|204.97|203.17|205.06|203.26|204.88|203.08|0
1647589600000|2022-03-18 07:46:40|205.06|203.26|205.41|203.61|205.41|203.61|205.06|203.26|0
1647589610000|2022-03-18 07:46:50|205.23|203.43|205.23|203.43|205.23|203.43|205.23|203.43|0
1647589620000|2022-03-18 07:47:00|205.14|203.34|205.06|203.26|205.14|203.34|205.06|203.26|0
1647589630000|2022-03-18 07:47:10|204.79|202.99|204.88|203.08|204.97|203.17|204.79|202.99|0
1647589640000|2022-03-18 07:47:20|204.97|203.17|205.23|203.43|205.23|203.43|204.97|203.17|0
1647589650000|2022-03-18 07:47:30|205.4|203.6|205.4|203.6|205.75|203.95|205.4|203.6|0
1647589660000|2022-03-18 07:47:40|205.31|203.51|205.49|203.69|205.49|203.69|205.31|203.51|0
1647589670000|2022-03-18 07:47:50|205.58|203.78|205.31|203.51|205.58|203.78|205.31|203.51|0
1647589680000|2022-03-18 07:48:00|205.23|203.43|205.23|203.43|205.31|203.51|205.23|203.43|0
1647589690000|2022-03-18 07:48:10|205.4|203.6|205.4|203.6|205.4|203.6|205.31|203.51|0
1647589700000|2022-03-18 07:48:20|205.06|203.26|205.23|203.43|205.23|203.43|205.06|203.26|0
1647589710000|2022-03-18 07:48:30|205.14|203.34|205.06|203.26|205.14|203.34|205.06|203.26|0
1647589720000|2022-03-18 07:48:40|205.14|203.34|204.88|203.08|205.14|203.34|204.88|203.08|0
1647589730000|2022-03-18 07:48:50|204.71|202.91|204.71|202.91|204.71|202.91|204.71|202.91|0
1647589740000|2022-03-18 07:49:00|204.79|202.99|204.88|203.08|204.88|203.08|204.71|202.91|0
1647589750000|2022-03-18 07:49:10|204.96|203.16|204.88|203.08|204.96|203.16|204.79|202.99|0
1647589760000|2022-03-18 07:49:20|204.79|202.99|204.71|202.91|204.79|202.99|204.71|202.91|0
1647589770000|2022-03-18 07:49:30|204.79|202.99|204.88|203.08|204.88|203.08|204.79|202.99|0
1647589780000|2022-03-18 07:49:40|205.23|203.43|204.71|202.91|205.23|203.43|204.71|202.91|0
1647589790000|2022-03-18 07:49:50|205.05|203.25|204.88|203.08|205.05|203.25|204.88|203.08|0
1647589800000|2022-03-18 07:50:00|204.71|202.91|204.71|202.91|204.79|202.99|204.71|202.91|0
1647589810000|2022-03-18 07:50:10|204.88|203.08|205.4|203.6|205.58|203.78|204.88|203.08|0
1647589820000|2022-03-18 07:50:20|205.58|203.78|205.58|203.78|205.58|203.78|205.48|203.68|0
1647589830000|2022-03-18 07:50:30|205.4|203.6|205.31|203.51|205.4|203.6|205.23|203.43|0
1647589840000|2022-03-18 07:50:40|205.23|203.43|205.05|203.25|205.23|203.43|204.88|203.08|0
1647589850000|2022-03-18 07:50:50|204.96|203.16|205.23|203.43|205.23|203.43|204.96|203.16|0
1647589860000|2022-03-18 07:51:00|205.05|203.25|204.79|202.99|205.23|203.43|204.79|202.99|0
1647589870000|2022-03-18 07:51:10|205.05|203.25|205.14|203.34|205.14|203.34|205.05|203.25|0
1647589880000|2022-03-18 07:51:20|205.05|203.25|204.61|202.81|205.05|203.25|204.61|202.81|0
1647589890000|2022-03-18 07:51:30|204.79|202.99|205.92|204.12|206.1|204.3|204.79|202.99|0
1647589900000|2022-03-18 07:51:40|206.1|204.3|206.27|204.47|206.45|204.65|206.1|204.3|0
1647589910000|2022-03-18 07:51:50|205.92|204.12|206.1|204.3|206.1|204.3|205.92|204.12|0
1647589920000|2022-03-18 07:52:00|206.18|204.38|206.1|204.3|206.18|204.38|206.1|204.3|0
1647589930000|2022-03-18 07:52:10|205.57|203.77|205.75|203.95|205.75|203.95|205.48|203.68|0
1647589940000|2022-03-18 07:52:20|205.66|203.86|205.75|203.95|205.75|203.95|205.66|203.86|0
1647589950000|2022-03-18 07:52:30|205.83|204.03|206.1|204.3|206.1|204.3|205.83|204.03|0
1647589960000|2022-03-18 07:52:40|206|204.2|205.75|203.95|206|204.2|205.75|203.95|0
1647589970000|2022-03-18 07:52:50|205.83|204.03|205.83|204.03|205.83|204.03|205.83|204.03|0
1647589980000|2022-03-18 07:53:00|205.66|203.86|205.22|203.42|205.66|203.86|205.22|203.42|0
1647589990000|2022-03-18 07:53:10|205.05|203.25|204.87|203.07|205.05|203.25|204.87|203.07|0
1647590000000|2022-03-18 07:53:20|204.96|203.16|205.4|203.6|205.4|203.6|204.96|203.16|0
1647590010000|2022-03-18 07:53:30|205.05|203.25|204.87|203.07|205.05|203.25|204.87|203.07|0
1647590020000|2022-03-18 07:53:40|204.78|202.98|204.53|202.73|204.78|202.98|204.53|202.73|0
1647590030000|2022-03-18 07:53:50|204.35|202.55|204.44|202.64|204.44|202.64|204|202.2|0
1647590040000|2022-03-18 07:54:00|204.35|202.55|204.44|202.64|204.44|202.64|204.09|202.29|0
1647590050000|2022-03-18 07:54:10|204.35|202.55|204.26|202.46|204.35|202.55|204.26|202.46|0
1647590060000|2022-03-18 07:54:20|204|202.2|203.83|202.03|204.18|202.38|203.83|202.03|0
1647590070000|2022-03-18 07:54:30|203.66|201.86|203.66|201.86|203.66|201.86|203.66|201.86|0
1647590080000|2022-03-18 07:54:40|203.14|201.34|203.14|201.34|203.14|201.34|203.14|201.34|0
1647590090000|2022-03-18 07:54:50|203.05|201.25|202.96|201.16|203.14|201.34|202.96|201.16|0
1647590100000|2022-03-18 07:55:00|203.14|201.34|203.22|201.42|203.31|201.51|203.14|201.34|0
1647590110000|2022-03-18 07:55:10|203.14|201.34|203.31|201.51|203.31|201.51|203.14|201.34|0
1647590120000|2022-03-18 07:55:20|203.48|201.68|204|202.2|204.09|202.29|203.48|201.68|0
1647590130000|2022-03-18 07:55:30|203.83|202.03|203.05|201.25|203.91|202.11|202.96|201.16|0
1647590140000|2022-03-18 07:55:40|202.96|201.16|203.66|201.86|203.66|201.86|202.96|201.16|0
1647590150000|2022-03-18 07:55:50|203.56|201.76|203.56|201.76|203.56|201.76|203.56|201.76|0
1647590160000|2022-03-18 07:56:00|203.65|201.85|203.56|201.76|203.65|201.85|203.56|201.76|0
1647590170000|2022-03-18 07:56:10|203.48|201.68|203.31|201.51|203.56|201.76|203.31|201.51|0
1647590180000|2022-03-18 07:56:20|203.13|201.33|203.39|201.59|203.39|201.59|203.13|201.33|0
1647590190000|2022-03-18 07:56:30|203.22|201.42|203.31|201.51|203.31|201.51|203.22|201.42|0
1647590200000|2022-03-18 07:56:40|203.48|201.68|203.56|201.76|203.65|201.85|203.48|201.68|0
1647590210000|2022-03-18 07:56:50|204|202.2|203.83|202.03|204|202.2|203.83|202.03|0
1647590220000|2022-03-18 07:57:00|204|202.2|203.65|201.85|204|202.2|203.65|201.85|0
1647590230000|2022-03-18 07:57:10|203.48|201.68|203.31|201.51|203.48|201.68|203.22|201.42|0
1647590240000|2022-03-18 07:57:20|203.04|201.24|203.13|201.33|203.13|201.33|202.96|201.16|0
1647590250000|2022-03-18 07:57:30|203.48|201.68|203.48|201.68|203.48|201.68|203.48|201.68|0
1647590260000|2022-03-18 07:57:40|203.39|201.59|203.31|201.51|203.48|201.68|203.31|201.51|0
1647590270000|2022-03-18 07:57:50|203.22|201.42|203.31|201.51|203.31|201.51|203.22|201.42|0
1647590280000|2022-03-18 07:58:00|203.65|201.85|203.65|201.85|203.65|201.85|203.39|201.59|0
1647590290000|2022-03-18 07:58:10|203.48|201.68|203.48|201.68|203.48|201.68|203.21|201.41|0
1647590300000|2022-03-18 07:58:20|203.39|201.59|203.91|202.11|203.91|202.11|203.39|201.59|0
1647590310000|2022-03-18 07:58:30|203.83|202.03|203.82|202.02|203.83|202.03|203.73|201.93|0
1647590320000|2022-03-18 07:58:40|204.08|202.28|204.17|202.37|204.17|202.37|204|202.2|0
1647590330000|2022-03-18 07:58:50|204.35|202.55|204.69|202.89|204.69|202.89|204.35|202.55|0
1647590340000|2022-03-18 07:59:00|204.78|202.98|204.78|202.98|204.78|202.98|204.69|202.89|0
1647590350000|2022-03-18 07:59:10|204.87|203.07|205.21|203.41|205.56|203.76|204.87|203.07|0
1647590360000|2022-03-18 07:59:20|205.3|203.5|205.21|203.41|205.39|203.59|205.21|203.41|0
1647590370000|2022-03-18 07:59:30|205.3|203.5|205.12|203.32|205.3|203.5|204.95|203.15|0
1647590380000|2022-03-18 07:59:40|205.04|203.24|205.39|203.59|205.39|203.59|205.04|203.24|0
1647590390000|2022-03-18 07:59:50|205.3|203.5|205.74|203.94|205.74|203.94|205.3|203.5|0
1647590400000|2022-03-18 08:00:00|206.09|204.29|206.26|204.46|206.26|204.46|206.09|204.29|0
1647590410000|2022-03-18 08:00:10|206.43|204.63|206.61|204.81|206.69|204.89|206.43|204.63|0
1647590420000|2022-03-18 08:00:20|206.52|204.72|205.82|204.02|206.78|204.98|205.82|204.02|0
1647590430000|2022-03-18 08:00:30|205.3|203.5|205.47|203.67|205.56|203.76|205.3|203.5|0
1647590440000|2022-03-18 08:00:40|205.21|203.41|205.39|203.59|205.39|203.59|205.21|203.41|0
1647590450000|2022-03-18 08:00:50|205.04|203.24|204.52|202.72|205.04|203.24|204.52|202.72|0
1647590460000|2022-03-18 08:01:00|204.34|202.54|204.43|202.63|204.43|202.63|204.34|202.54|0
1647590470000|2022-03-18 08:01:10|204.34|202.54|204.52|202.72|204.52|202.72|204.34|202.54|0
1647590480000|2022-03-18 08:01:20|204.43|202.63|205.21|203.41|205.3|203.5|204.43|202.63|0
1647590490000|2022-03-18 08:01:30|205.56|203.76|205.56|203.76|205.73|203.93|205.56|203.76|0
1647590500000|2022-03-18 08:01:40|205.47|203.67|205.21|203.41|205.47|203.67|205.21|203.41|0
1647590510000|2022-03-18 08:01:50|205.39|203.59|204.34|202.54|205.39|203.59|204.34|202.54|0
1647590520000|2022-03-18 08:02:00|204.17|202.37|204.42|202.62|204.42|202.62|204.17|202.37|0
1647590530000|2022-03-18 08:02:10|204.34|202.54|204.42|202.62|204.42|202.62|204.34|202.54|0
1647590540000|2022-03-18 08:02:20|203.99|202.19|203.3|201.5|203.99|202.19|203.3|201.5|0
1647590550000|2022-03-18 08:02:30|203.13|201.33|203.13|201.33|203.38|201.58|203.13|201.33|0
1647590560000|2022-03-18 08:02:40|202.95|201.15|202.86|201.06|202.95|201.15|202.78|200.98|0
1647590570000|2022-03-18 08:02:50|202.78|200.98|203.13|201.33|203.13|201.33|202.69|200.89|0
1647590580000|2022-03-18 08:03:00|202.86|201.06|203.13|201.33|203.13|201.33|202.78|200.98|0
1647590590000|2022-03-18 08:03:10|202.78|200.98|202.61|200.81|202.78|200.98|202.26|200.46|0
1647590600000|2022-03-18 08:03:20|202.78|200.98|202.78|200.98|202.78|200.98|202.61|200.81|0
1647590610000|2022-03-18 08:03:30|202.61|200.81|202.6|200.8|202.61|200.81|202.52|200.72|0
1647590620000|2022-03-18 08:03:40|202.78|200.98|202.78|200.98|202.78|200.98|202.6|200.8|0
1647590630000|2022-03-18 08:03:50|202.69|200.89|202.26|200.46|202.69|200.89|202.26|200.46|0
1647590640000|2022-03-18 08:04:00|202.34|200.54|202.43|200.63|202.43|200.63|202.34|200.54|0
1647590650000|2022-03-18 08:04:10|202.34|200.54|202.34|200.54|202.34|200.54|202.26|200.46|0
1647590660000|2022-03-18 08:04:20|202.6|200.8|202.6|200.8|202.6|200.8|202.43|200.63|0
1647590670000|2022-03-18 08:04:30|202.69|200.89|202.34|200.54|202.69|200.89|202.34|200.54|0
1647590680000|2022-03-18 08:04:40|202.26|200.46|202.34|200.54|202.34|200.54|202.26|200.46|0
1647590690000|2022-03-18 08:04:50|202.08|200.28|202.43|200.63|202.43|200.63|202.08|200.28|0
1647590700000|2022-03-18 08:05:00|202.6|200.8|203.38|201.58|203.38|201.58|202.6|200.8|0
1647590710000|2022-03-18 08:05:10|203.47|201.67|203.21|201.41|203.47|201.67|203.21|201.41|0
1647590720000|2022-03-18 08:05:20|203.12|201.32|202.78|200.98|203.3|201.5|202.78|200.98|0
1647590730000|2022-03-18 08:05:30|202.51|200.71|202.86|201.06|202.86|201.06|202.51|200.71|0
1647590740000|2022-03-18 08:05:40|202.69|200.89|202.69|200.89|202.69|200.89|202.26|200.46|0
1647590750000|2022-03-18 08:05:50|202.43|200.63|201.91|200.11|202.6|200.8|201.91|200.11|0
1647590760000|2022-03-18 08:06:00|202.08|200.28|202.43|200.63|202.43|200.63|202.08|200.28|0
1647590770000|2022-03-18 08:06:10|202.77|200.97|202.34|200.54|202.77|200.97|202.34|200.54|0
1647590780000|2022-03-18 08:06:20|202.26|200.46|202.43|200.63|202.43|200.63|202.26|200.46|0
1647590790000|2022-03-18 08:06:30|201.99|200.19|201.91|200.11|202.08|200.28|201.91|200.11|0
1647590800000|2022-03-18 08:06:40|202.16|200.36|201.91|200.11|202.16|200.36|201.91|200.11|0
1647590810000|2022-03-18 08:06:50|202.34|200.54|201.91|200.11|202.34|200.54|201.91|200.11|0
1647590820000|2022-03-18 08:07:00|202.08|200.28|201.99|200.19|202.16|200.36|201.99|200.19|0
1647590830000|2022-03-18 08:07:10|202.16|200.36|202.08|200.28|202.16|200.36|202.08|200.28|0
1647590840000|2022-03-18 08:07:20|201.91|200.11|201.91|200.11|201.91|200.11|201.74|199.94|0
1647590850000|2022-03-18 08:07:30|201.74|199.94|201.65|199.85|201.82|200.02|201.65|199.85|0
1647590860000|2022-03-18 08:07:40|201.39|199.59|201.39|199.59|201.47|199.67|201.3|199.5|0
1647590870000|2022-03-18 08:07:50|201.73|199.93|202.16|200.36|202.16|200.36|201.73|199.93|0
1647590880000|2022-03-18 08:08:00|202.43|200.63|202.34|200.54|202.43|200.63|202.16|200.36|0
1647590890000|2022-03-18 08:08:10|202.25|200.45|202.25|200.45|202.25|200.45|202.08|200.28|0
1647590900000|2022-03-18 08:08:20|202.77|200.97|202.77|200.97|203.03|201.23|202.68|200.88|0
1647590910000|2022-03-18 08:08:30|203.29|201.49|203.64|201.84|203.64|201.84|203.29|201.49|0
1647590920000|2022-03-18 08:08:40|203.55|201.75|203.46|201.66|203.72|201.92|203.46|201.66|0
1647590930000|2022-03-18 08:08:50|203.2|201.4|203.03|201.23|203.2|201.4|203.03|201.23|0
1647590940000|2022-03-18 08:09:00|202.94|201.14|203.37|201.57|203.37|201.57|202.94|201.14|0
1647590950000|2022-03-18 08:09:10|203.29|201.49|203.2|201.4|203.37|201.57|203.2|201.4|0
1647590960000|2022-03-18 08:09:20|203.46|201.66|203.2|201.4|203.46|201.66|203.12|201.32|0
1647590970000|2022-03-18 08:09:30|203.03|201.23|202.68|200.88|203.03|201.23|202.68|200.88|0
1647590980000|2022-03-18 08:09:40|202.42|200.62|202.94|201.14|202.94|201.14|202.42|200.62|0
1647590990000|2022-03-18 08:09:50|202.68|200.88|202.6|200.8|202.77|200.97|202.6|200.8|0
1647591000000|2022-03-18 08:10:00|202.33|200.53|202.25|200.45|202.6|200.8|202.25|200.45|0
1647591010000|2022-03-18 08:10:10|202.33|200.53|202.33|200.53|202.42|200.62|202.33|200.53|0
1647591020000|2022-03-18 08:10:20|202.51|200.71|202.42|200.62|202.51|200.71|202.25|200.45|0
1647591030000|2022-03-18 08:10:30|202.68|200.88|202.42|200.62|202.68|200.88|202.42|200.62|0
1647591040000|2022-03-18 08:10:40|202.51|200.71|202.51|200.71|202.68|200.88|202.51|200.71|0
1647591050000|2022-03-18 08:10:50|202.68|200.88|202.42|200.62|202.68|200.88|202.42|200.62|0
1647591060000|2022-03-18 08:11:00|202.16|200.36|202.59|200.79|202.59|200.79|202.16|200.36|0
1647591070000|2022-03-18 08:11:10|202.5|200.7|202.77|200.97|202.77|200.97|202.42|200.62|0
1647591080000|2022-03-18 08:11:20|202.68|200.88|202.85|201.05|202.85|201.05|202.42|200.62|0
1647591090000|2022-03-18 08:11:30|202.77|200.97|203.02|201.22|203.11|201.31|202.77|200.97|0
1647591100000|2022-03-18 08:11:40|203.2|201.4|203.46|201.66|203.46|201.66|203.11|201.31|0
1647591110000|2022-03-18 08:11:50|203.29|201.49|203.81|202.01|203.81|202.01|203.29|201.49|0
1647591120000|2022-03-18 08:12:00|203.29|201.49|203.02|201.22|203.29|201.49|203.02|201.22|0
1647591130000|2022-03-18 08:12:10|203.2|201.4|202.85|201.05|203.2|201.4|202.85|201.05|0
1647591140000|2022-03-18 08:12:20|202.77|200.97|202.85|201.05|202.94|201.14|202.77|200.97|0
1647591150000|2022-03-18 08:12:30|203.02|201.22|203.11|201.31|203.11|201.31|202.94|201.14|0
1647591160000|2022-03-18 08:12:40|202.85|201.05|202.94|201.14|202.94|201.14|202.85|201.05|0
1647591170000|2022-03-18 08:12:50|202.59|200.79|203.29|201.49|203.29|201.49|202.59|200.79|0
1647591180000|2022-03-18 08:13:00|203.19|201.39|203.28|201.48|203.46|201.66|203.11|201.31|0
1647591190000|2022-03-18 08:13:10|203.11|201.31|204.67|202.87|204.67|202.87|203.11|201.31|0
1647591200000|2022-03-18 08:13:20|204.5|202.7|204.67|202.87|204.67|202.87|204.5|202.7|0
1647591210000|2022-03-18 08:13:30|204.33|202.53|204.06|202.26|204.33|202.53|204.06|202.26|0
1647591220000|2022-03-18 08:13:40|204.15|202.35|204.15|202.35|204.15|202.35|203.98|202.18|0
1647591230000|2022-03-18 08:13:50|204.23|202.43|203.7|201.9|204.67|202.87|203.32|201.52|0
1647591240000|2022-03-18 08:14:00|203.52|201.72|203.69|201.89|203.79|201.99|203.44|201.64|0
1647591250000|2022-03-18 08:14:10|203.96|202.16|203.79|201.99|203.96|202.16|203.79|201.99|0
1647591260000|2022-03-18 08:14:20|203.87|202.07|204.04|202.24|204.13|202.33|203.87|202.07|0
1647591270000|2022-03-18 08:14:30|203.87|202.07|203.87|202.07|203.87|202.07|203.87|202.07|0
1647591280000|2022-03-18 08:14:40|203.96|202.16|204.13|202.33|204.13|202.33|203.78|201.98|0
1647591290000|2022-03-18 08:14:50|204.31|202.51|204.31|202.51|204.31|202.51|204.31|202.51|0
1647591300000|2022-03-18 08:15:00|204.22|202.42|203.26|201.46|204.22|202.42|203.26|201.46|0
1647591310000|2022-03-18 08:15:10|203.44|201.64|203.61|201.81|203.61|201.81|203.26|201.46|0
1647591320000|2022-03-18 08:15:20|203.52|201.72|203.17|201.37|203.52|201.72|203.09|201.29|0
1647591340000|2022-03-18 08:15:40|203.09|201.29|203.17|201.37|203.26|201.46|203.09|201.29|0
1647591350000|2022-03-18 08:15:50|203|201.2|202.82|201.02|203|201.2|202.74|200.94|0
1647591360000|2022-03-18 08:16:00|202.91|201.11|202.82|201.02|202.91|201.11|202.82|201.02|0
1647591370000|2022-03-18 08:16:10|202.91|201.11|203.52|201.72|203.61|201.81|202.91|201.11|0
1647591380000|2022-03-18 08:16:20|203.43|201.63|203.43|201.63|203.52|201.72|203.43|201.63|0
1647591390000|2022-03-18 08:16:30|203.52|201.72|203.78|201.98|203.78|201.98|203.52|201.72|0
1647591400000|2022-03-18 08:16:40|204.04|202.24|203.78|201.98|204.04|202.24|203.61|201.81|0
1647591410000|2022-03-18 08:16:50|203.69|201.89|203.61|201.81|203.69|201.89|203.43|201.63|0
1647591420000|2022-03-18 08:17:00|203.34|201.54|203.34|201.54|203.34|201.54|203.26|201.46|0
1647591430000|2022-03-18 08:17:10|203.26|201.46|203.17|201.37|203.34|201.54|203.17|201.37|0
1647591440000|2022-03-18 08:17:20|203.34|201.54|203.17|201.37|203.52|201.72|203.17|201.37|0
1647591450000|2022-03-18 08:17:30|203.26|201.46|203.26|201.46|203.34|201.54|203.26|201.46|0
1647591460000|2022-03-18 08:17:40|203.43|201.63|203.08|201.28|203.43|201.63|203.08|201.28|0
1647591470000|2022-03-18 08:17:50|203.26|201.46|203.43|201.63|203.61|201.81|203.26|201.46|0
1647591480000|2022-03-18 08:18:00|202.99|201.19|203.08|201.28|203.26|201.46|202.99|201.19|0
1647591490000|2022-03-18 08:18:10|202.91|201.11|202.99|201.19|203.08|201.28|202.91|201.11|0
1647591500000|2022-03-18 08:18:20|202.74|200.94|201.7|199.9|202.74|200.94|201.7|199.9|0
1647591510000|2022-03-18 08:18:30|201.61|199.81|201.09|199.29|201.61|199.81|201.09|199.29|0
1647591520000|2022-03-18 08:18:40|201.18|199.38|201.6|199.8|201.6|199.8|201.18|199.38|0
1647591530000|2022-03-18 08:18:50|201.43|199.63|201.43|199.63|201.43|199.63|201.18|199.38|0
1647591540000|2022-03-18 08:19:00|201.52|199.72|201.95|200.15|201.95|200.15|201.52|199.72|0
1647591550000|2022-03-18 08:19:10|202.04|200.24|201.52|199.72|202.04|200.24|201.52|199.72|0
1647591560000|2022-03-18 08:19:20|201.6|199.8|201.08|199.28|201.6|199.8|201.08|199.28|0
1647591570000|2022-03-18 08:19:30|201|199.2|200.66|198.86|201|199.2|200.66|198.86|0
1647591580000|2022-03-18 08:19:40|200.48|198.68|200.74|198.94|200.74|198.94|200.48|198.68|0
1647591590000|2022-03-18 08:19:50|200.39|198.59|200.83|199.03|200.83|199.03|200.39|198.59|0
1647591600000|2022-03-18 08:20:00|201.08|199.28|201.08|199.28|201.17|199.37|201.08|199.28|0
1647591610000|2022-03-18 08:20:10|201.17|199.37|201.17|199.37|201.17|199.37|200.91|199.11|0
1647591620000|2022-03-18 08:20:20|201.35|199.55|201.17|199.37|201.43|199.63|201.17|199.37|0
1647591630000|2022-03-18 08:20:30|201|199.2|201|199.2|201|199.2|201|199.2|0
1647591640000|2022-03-18 08:20:40|200.91|199.11|200.65|198.85|200.91|199.11|200.65|198.85|0
1647591650000|2022-03-18 08:20:50|200.83|199.03|201.35|199.55|201.35|199.55|200.83|199.03|0
1647591660000|2022-03-18 08:21:00|201.52|199.72|202.12|200.32|202.12|200.32|201.52|199.72|0
1647591670000|2022-03-18 08:21:10|202.21|200.41|202.29|200.49|202.3|200.5|202.21|200.41|0
1647591680000|2022-03-18 08:21:20|202.39|200.59|202.47|200.67|202.47|200.67|202.29|200.49|0
1647591690000|2022-03-18 08:21:30|202.73|200.93|202.82|201.02|203.08|201.28|202.73|200.93|0
1647591700000|2022-03-18 08:21:40|202.73|200.93|202.91|201.11|202.99|201.19|202.73|200.93|0
1647591710000|2022-03-18 08:21:50|202.82|201.02|202.91|201.11|202.91|201.11|202.73|200.93|0
1647591720000|2022-03-18 08:22:00|203.08|201.28|202.99|201.19|203.08|201.28|202.99|201.19|0
1647591730000|2022-03-18 08:22:10|203.08|201.28|203.08|201.28|203.08|201.28|202.99|201.19|0
1647591740000|2022-03-18 08:22:20|203.25|201.45|203.68|201.88|203.77|201.97|203.25|201.45|0
1647591750000|2022-03-18 08:22:30|203.77|201.97|203.51|201.71|203.77|201.97|203.51|201.71|0
1647591760000|2022-03-18 08:22:40|203.43|201.63|203.51|201.71|203.51|201.71|203.43|201.63|0
1647591770000|2022-03-18 08:22:50|203.43|201.63|203.25|201.45|203.51|201.71|203.25|201.45|0
1647591780000|2022-03-18 08:23:00|203.33|201.53|203.68|201.88|203.68|201.88|203.33|201.53|0
1647591790000|2022-03-18 08:23:10|203.77|201.97|203.95|202.15|204.21|202.41|203.77|201.97|0
1647591800000|2022-03-18 08:23:20|204.12|202.32|204.38|202.58|204.47|202.67|204.12|202.32|0
1647591810000|2022-03-18 08:23:30|204.12|202.32|204.2|202.4|204.2|202.4|204.12|202.32|0
1647591820000|2022-03-18 08:23:40|203.77|201.97|203.68|201.88|203.77|201.97|203.6|201.8|0
1647591830000|2022-03-18 08:23:50|203.86|202.06|204.03|202.23|204.12|202.32|203.86|202.06|0
1647591840000|2022-03-18 08:24:00|204.12|202.32|204.12|202.32|204.12|202.32|203.86|202.06|0
1647591850000|2022-03-18 08:24:10|204.29|202.49|203.6|201.8|204.29|202.49|203.6|201.8|0
1647591860000|2022-03-18 08:24:20|203.68|201.88|203.77|201.97|203.86|202.06|203.68|201.88|0
1647591870000|2022-03-18 08:24:30|204.03|202.23|204.2|202.4|204.2|202.4|204.03|202.23|0
1647591880000|2022-03-18 08:24:40|204.12|202.32|204.29|202.49|204.47|202.67|204.12|202.32|0
1647591890000|2022-03-18 08:24:50|204.03|202.23|204.29|202.49|204.29|202.49|204.03|202.23|0
1647591900000|2022-03-18 08:25:00|204.12|202.32|204.03|202.23|204.2|202.4|204.03|202.23|0
1647591910000|2022-03-18 08:25:10|203.85|202.05|203.77|201.97|203.85|202.05|203.77|201.97|0
1647591920000|2022-03-18 08:25:20|203.6|201.8|203.42|201.62|203.6|201.8|203.42|201.62|0
1647591930000|2022-03-18 08:25:30|203.33|201.53|202.98|201.18|203.33|201.53|202.98|201.18|0
1647591940000|2022-03-18 08:25:40|203.16|201.36|202.9|201.1|203.16|201.36|202.9|201.1|0
1647591950000|2022-03-18 08:25:50|202.81|201.01|202.9|201.1|202.98|201.18|202.81|201.01|0
1647591960000|2022-03-18 08:26:00|203.16|201.36|203.5|201.7|203.5|201.7|203.16|201.36|0
1647591970000|2022-03-18 08:26:10|203.6|201.8|203.68|201.88|203.68|201.88|203.6|201.8|0
1647591980000|2022-03-18 08:26:20|204.29|202.49|204.2|202.4|204.47|202.67|204.2|202.4|0
1647591990000|2022-03-18 08:26:30|204.12|202.32|203.85|202.05|204.2|202.4|203.85|202.05|0
1647592000000|2022-03-18 08:26:40|203.59|201.79|203.16|201.36|203.59|201.79|203.07|201.27|0
1647592010000|2022-03-18 08:26:50|203.07|201.27|202.9|201.1|203.07|201.27|202.9|201.1|0
1647592020000|2022-03-18 08:27:00|202.72|200.92|202.55|200.75|202.72|200.92|202.38|200.58|0
1647592030000|2022-03-18 08:27:10|202.38|200.58|202.2|200.4|202.55|200.75|202.2|200.4|0
1647592040000|2022-03-18 08:27:20|202.38|200.58|202.38|200.58|202.38|200.58|202.38|200.58|0
1647592050000|2022-03-18 08:27:30|202.46|200.66|202.9|201.1|202.9|201.1|202.46|200.66|0
1647592060000|2022-03-18 08:27:40|202.72|200.92|203.07|201.27|203.07|201.27|202.72|200.92|0
1647592080000|2022-03-18 08:28:00|202.9|201.1|203.15|201.35|203.24|201.44|202.9|201.1|0
1647592090000|2022-03-18 08:28:10|203.24|201.44|203.42|201.62|203.42|201.62|203.24|201.44|0
1647592100000|2022-03-18 08:28:20|203.59|201.79|203.59|201.79|203.59|201.79|203.24|201.44|0
1647592110000|2022-03-18 08:28:30|203.5|201.7|203.59|201.79|203.59|201.79|203.5|201.7|0
1647592120000|2022-03-18 08:28:40|203.77|201.97|203.68|201.88|203.77|201.97|203.68|201.88|0
1647592130000|2022-03-18 08:28:50|203.42|201.62|203.07|201.27|203.42|201.62|203.07|201.27|0
1647592140000|2022-03-18 08:29:00|202.98|201.18|202.81|201.01|203.07|201.27|202.81|201.01|0
1647592150000|2022-03-18 08:29:10|202.72|200.92|202.9|201.1|202.9|201.1|202.72|200.92|0
1647592160000|2022-03-18 08:29:20|203.07|201.27|203.07|201.27|203.07|201.27|202.9|201.1|0
1647592170000|2022-03-18 08:29:30|202.8|201|202.2|200.4|202.8|201|202.2|200.4|0
1647592180000|2022-03-18 08:29:40|201.85|200.05|202.03|200.23|202.03|200.23|201.85|200.05|0
1647592190000|2022-03-18 08:29:50|201.68|199.88|201.16|199.36|201.68|199.88|201.16|199.36|0
1647592200000|2022-03-18 08:30:00|201.51|199.71|202.2|200.4|202.2|200.4|201.51|199.71|0
1647592210000|2022-03-18 08:30:10|202.28|200.48|202.2|200.4|202.28|200.48|202.11|200.31|0
1647592220000|2022-03-18 08:30:20|202.11|200.31|202.28|200.48|202.37|200.57|202.11|200.31|0
1647592230000|2022-03-18 08:30:30|202.03|200.23|202.11|200.31|202.11|200.31|202.03|200.23|0
1647592240000|2022-03-18 08:30:40|201.94|200.14|201.68|199.88|201.94|200.14|201.68|199.88|0
1647592250000|2022-03-18 08:30:50|201.51|199.71|201.59|199.79|201.59|199.79|201.51|199.71|0
1647592260000|2022-03-18 08:31:00|201.51|199.71|201.59|199.79|201.59|199.79|201.33|199.53|0
1647592270000|2022-03-18 08:31:10|201.5|199.7|201.41|199.61|201.5|199.7|201.33|199.53|0
1647592280000|2022-03-18 08:31:20|201.33|199.53|200.81|199.01|201.33|199.53|200.81|199.01|0
1647592290000|2022-03-18 08:31:30|200.64|198.84|200.2|198.4|200.64|198.84|200.2|198.4|0
1647592300000|2022-03-18 08:31:40|200.03|198.23|200.29|198.49|200.29|198.49|199.95|198.15|0
1647592310000|2022-03-18 08:31:50|200.47|198.67|199.78|197.98|200.47|198.67|199.6|197.8|0
1647592320000|2022-03-18 08:32:00|199.86|198.06|200.03|198.23|200.03|198.23|199.86|198.06|0
1647592330000|2022-03-18 08:32:10|200.12|198.32|199.95|198.15|200.12|198.32|199.95|198.15|0
1647592340000|2022-03-18 08:32:20|199.78|197.98|200.29|198.49|200.29|198.49|199.78|197.98|0
1647592350000|2022-03-18 08:32:30|200.2|198.4|199.86|198.06|200.2|198.4|199.86|198.06|0
1647592360000|2022-03-18 08:32:40|199.95|198.15|199.43|197.63|199.95|198.15|199.43|197.63|0
1647592370000|2022-03-18 08:32:50|199.26|197.46|198.91|197.11|199.26|197.46|198.91|197.11|0
1647592380000|2022-03-18 08:33:00|198.65|196.85|198.4|196.6|198.65|196.85|198.31|196.51|0
1647592390000|2022-03-18 08:33:10|197.88|196.08|197.45|195.65|197.88|196.08|197.2|195.4|0
1647592400000|2022-03-18 08:33:20|197.71|195.91|197.96|196.16|197.96|196.16|197.71|195.91|0
1647592410000|2022-03-18 08:33:30|198.48|196.68|198.22|196.42|198.48|196.68|198.22|196.42|0
1647592420000|2022-03-18 08:33:40|198.31|196.51|198.4|196.6|198.4|196.6|198.13|196.33|0
1647592430000|2022-03-18 08:33:50|198.91|197.11|199.08|197.28|199.08|197.28|198.91|197.11|0
1647592440000|2022-03-18 08:34:00|198.91|197.11|198.74|196.94|198.91|197.11|198.74|196.94|0
1647592450000|2022-03-18 08:34:10|198.82|197.02|197.71|195.91|198.82|197.02|197.71|195.91|0
1647592460000|2022-03-18 08:34:20|197.79|195.99|198.05|196.25|198.05|196.25|197.79|195.99|0
1647592470000|2022-03-18 08:34:30|198.22|196.42|198.05|196.25|198.22|196.42|198.05|196.25|0
1647592480000|2022-03-18 08:34:40|198.13|196.33|198.48|196.68|198.48|196.68|198.13|196.33|0
1647592490000|2022-03-18 08:34:50|198.57|196.77|198.82|197.02|198.82|197.02|198.48|196.68|0
1647592500000|2022-03-18 08:35:00|199.43|197.63|199.08|197.28|199.43|197.63|199.08|197.28|0
1647592510000|2022-03-18 08:35:10|199.16|197.36|199.43|197.63|199.43|197.63|199.16|197.36|0
1647592520000|2022-03-18 08:35:20|199.34|197.54|199.6|197.8|199.6|197.8|199.34|197.54|0
1647592530000|2022-03-18 08:35:30|199.68|197.88|199.85|198.05|199.85|198.05|199.6|197.8|0
1647592540000|2022-03-18 08:35:40|199.6|197.8|199.85|198.05|199.94|198.14|199.6|197.8|0
1647592550000|2022-03-18 08:35:50|199.94|198.14|199.85|198.05|199.94|198.14|199.77|197.97|0
1647592560000|2022-03-18 08:36:00|199.94|198.14|199.77|197.97|199.94|198.14|199.77|197.97|0
1647592570000|2022-03-18 08:36:10|198.56|196.76|199.16|197.36|199.43|197.63|198.56|196.76|0
1647592580000|2022-03-18 08:36:20|199.42|197.62|200.54|198.74|200.54|198.74|199.34|197.54|0
1647592590000|2022-03-18 08:36:30|200.46|198.66|200.29|198.49|200.46|198.66|200.11|198.31|0
1647592600000|2022-03-18 08:36:40|200.46|198.66|200.63|198.83|200.89|199.09|200.46|198.66|0
1647592610000|2022-03-18 08:36:50|200.72|198.92|200.2|198.4|200.72|198.92|200.2|198.4|0
1647592620000|2022-03-18 08:37:00|200.11|198.31|200.63|198.83|200.63|198.83|200.11|198.31|0
1647592630000|2022-03-18 08:37:10|200.71|198.91|200.8|199|200.89|199.09|200.71|198.91|0
1647592640000|2022-03-18 08:37:20|201.32|199.52|201.5|199.7|201.5|199.7|201.32|199.52|0
1647592650000|2022-03-18 08:37:30|201.75|199.95|201.58|199.78|201.75|199.95|201.41|199.61|0
1647592660000|2022-03-18 08:37:40|201.41|199.61|201.32|199.52|201.5|199.7|201.32|199.52|0
1647592670000|2022-03-18 08:37:50|201.23|199.43|201.06|199.26|201.32|199.52|201.06|199.26|0
1647592680000|2022-03-18 08:38:00|200.89|199.09|200.54|198.74|200.89|199.09|200.46|198.66|0
1647592690000|2022-03-18 08:38:10|200.46|198.66|200.63|198.83|200.63|198.83|200.46|198.66|0
1647592700000|2022-03-18 08:38:20|200.54|198.74|200.71|198.91|200.71|198.91|200.54|198.74|0
1647592710000|2022-03-18 08:38:30|200.63|198.83|200.71|198.91|200.71|198.91|200.46|198.66|0
1647592720000|2022-03-18 08:38:40|200.8|199|200.8|199|200.8|199|200.71|198.91|0
1647592730000|2022-03-18 08:38:50|200.63|198.83|200.46|198.66|200.63|198.83|200.46|198.66|0
1647592740000|2022-03-18 08:39:00|200.63|198.83|200.63|198.83|200.71|198.91|200.63|198.83|0
1647592750000|2022-03-18 08:39:10|200.54|198.74|200.63|198.83|200.63|198.83|200.19|198.39|0
1647592760000|2022-03-18 08:39:20|200.37|198.57|200.54|198.74|200.54|198.74|200.37|198.57|0
1647592770000|2022-03-18 08:39:30|200.63|198.83|200.8|199|200.8|199|200.63|198.83|0
1647592780000|2022-03-18 08:39:40|200.71|198.91|200.8|199|200.8|199|200.63|198.83|0
1647592790000|2022-03-18 08:39:50|200.71|198.91|200.21|198.41|200.71|198.91|200.12|198.32|0
1647592800000|2022-03-18 08:40:00|200.29|198.49|200.03|198.23|200.29|198.49|200.03|198.23|0
1647592810000|2022-03-18 08:40:10|200.21|198.41|200.38|198.58|200.46|198.66|200.21|198.41|0
1647592820000|2022-03-18 08:40:20|200.64|198.84|200.38|198.58|200.64|198.84|200.29|198.49|0
1647592830000|2022-03-18 08:40:30|200.46|198.66|200.29|198.49|200.46|198.66|200.21|198.41|0
1647592840000|2022-03-18 08:40:40|200.21|198.41|200.03|198.23|200.29|198.49|200.03|198.23|0
1647592850000|2022-03-18 08:40:50|199.94|198.14|200.12|198.32|200.29|198.49|199.94|198.14|0
1647592860000|2022-03-18 08:41:00|200.03|198.23|199.77|197.97|200.03|198.23|199.69|197.89|0
1647592870000|2022-03-18 08:41:10|199.69|197.89|199.69|197.89|199.86|198.06|199.69|197.89|0
1647592880000|2022-03-18 08:41:20|199.86|198.06|199.86|198.06|199.86|198.06|199.69|197.89|0
1647592890000|2022-03-18 08:41:30|199.69|197.89|200.03|198.23|200.03|198.23|199.69|197.89|0
1647592900000|2022-03-18 08:41:40|199.86|198.06|200.03|198.23|200.03|198.23|199.86|198.06|0
1647592910000|2022-03-18 08:41:50|200.2|198.4|200.03|198.23|200.2|198.4|200.03|198.23|0
1647592920000|2022-03-18 08:42:00|200.2|198.4|199.68|197.88|200.2|198.4|199.68|197.88|0
1647592930000|2022-03-18 08:42:10|199.86|198.06|199.34|197.54|199.86|198.06|199.34|197.54|0
1647592940000|2022-03-18 08:42:20|199.25|197.45|199.68|197.88|199.68|197.88|199.25|197.45|0
1647592950000|2022-03-18 08:42:30|199.86|198.06|199.77|197.97|199.86|198.06|199.68|197.88|0
1647592960000|2022-03-18 08:42:40|199.68|197.88|199.51|197.71|199.68|197.88|199.51|197.71|0
1647592970000|2022-03-18 08:42:50|199.68|197.88|199.68|197.88|199.68|197.88|199.68|197.88|0
1647592980000|2022-03-18 08:43:00|199.51|197.71|199.17|197.37|199.51|197.71|199.17|197.37|0
1647592990000|2022-03-18 08:43:10|199.25|197.45|199.34|197.54|199.42|197.62|199.25|197.45|0
1647593000000|2022-03-18 08:43:20|199.17|197.37|199.17|197.37|199.17|197.37|199.08|197.28|0
1647593010000|2022-03-18 08:43:30|199.25|197.45|199.16|197.36|199.25|197.45|199.16|197.36|0
1647593020000|2022-03-18 08:43:40|199.08|197.28|199.08|197.28|199.16|197.36|199.08|197.28|0
1647593030000|2022-03-18 08:43:50|198.99|197.19|197.96|196.16|198.99|197.19|197.96|196.16|0
1647593040000|2022-03-18 08:44:00|198.13|196.33|198.13|196.33|198.13|196.33|198.04|196.24|0
1647593050000|2022-03-18 08:44:10|197.61|195.81|197.1|195.3|197.61|195.81|197.1|195.3|0
1647593060000|2022-03-18 08:44:20|197.27|195.47|197.44|195.64|197.44|195.64|197.27|195.47|0
1647593070000|2022-03-18 08:44:30|197.27|195.47|197.7|195.9|197.7|195.9|197.27|195.47|0
1647593080000|2022-03-18 08:44:40|197.79|195.99|197.79|195.99|197.79|195.99|197.44|195.64|0
1647593090000|2022-03-18 08:44:50|198.3|196.5|198.73|196.93|198.73|196.93|198.3|196.5|0
1647593100000|2022-03-18 08:45:00|198.65|196.85|198.13|196.33|198.65|196.85|198.13|196.33|0
1647593110000|2022-03-18 08:45:10|197.96|196.16|197.96|196.16|198.13|196.33|197.96|196.16|0
1647593120000|2022-03-18 08:45:20|198.04|196.24|197.87|196.07|198.13|196.33|197.87|196.07|0
1647593130000|2022-03-18 08:45:30|197.78|195.98|197.69|195.89|197.78|195.98|197.69|195.89|0
1647593140000|2022-03-18 08:45:40|197.61|195.81|197.44|195.64|197.61|195.81|197.27|195.47|0
1647593150000|2022-03-18 08:45:50|197.61|195.81|197.61|195.81|197.69|195.89|197.61|195.81|0
1647593160000|2022-03-18 08:46:00|197.69|195.89|197.96|196.16|197.96|196.16|197.69|195.89|0
1647593170000|2022-03-18 08:46:10|197.87|196.07|197.96|196.16|198.38|196.58|197.87|196.07|0
1647593180000|2022-03-18 08:46:20|198.13|196.33|197.96|196.16|198.13|196.33|197.96|196.16|0
1647593190000|2022-03-18 08:46:30|197.78|195.98|197.87|196.07|197.87|196.07|197.78|195.98|0
1647593200000|2022-03-18 08:46:40|197.95|196.15|197.78|195.98|197.95|196.15|197.78|195.98|0
1647593210000|2022-03-18 08:46:50|197.95|196.15|198.04|196.24|198.04|196.24|197.95|196.15|0
1647593220000|2022-03-18 08:47:00|197.95|196.15|197.78|195.98|197.95|196.15|197.78|195.98|0
1647593230000|2022-03-18 08:47:10|197.69|195.89|197.61|195.81|197.78|195.98|197.61|195.81|0
1647593240000|2022-03-18 08:47:20|197.69|195.89|197.61|195.81|197.69|195.89|197.61|195.81|0
1647593250000|2022-03-18 08:47:30|197.44|195.64|197.61|195.81|197.61|195.81|197.44|195.64|0
1647593260000|2022-03-18 08:47:40|197.78|195.98|198.04|196.24|198.13|196.33|197.78|195.98|0
1647593270000|2022-03-18 08:47:50|197.95|196.15|198.13|196.33|198.13|196.33|197.95|196.15|0
1647593280000|2022-03-18 08:48:00|198.04|196.24|198.12|196.32|198.13|196.33|198.04|196.24|0
1647593290000|2022-03-18 08:48:10|197.95|196.15|197.78|195.98|197.95|196.15|197.78|195.98|0
1647593300000|2022-03-18 08:48:20|197.61|195.81|196.92|195.12|197.61|195.81|196.92|195.12|0
1647593310000|2022-03-18 08:48:30|195.38|193.58|196.58|194.78|196.58|194.78|195.04|193.24|0
1647593320000|2022-03-18 08:48:40|195.38|193.58|196.24|194.44|196.24|194.44|195.38|193.58|0
1647593330000|2022-03-18 08:48:50|196.41|194.61|196.92|195.12|196.92|195.12|196.41|194.61|0
1647593340000|2022-03-18 08:49:00|196.49|194.69|196.58|194.78|196.58|194.78|196.41|194.61|0
1647593350000|2022-03-18 08:49:10|196.66|194.86|197|195.2|197|195.2|196.66|194.86|0
1647593360000|2022-03-18 08:49:20|197.09|195.29|196.66|194.86|197.09|195.29|196.66|194.86|0
1647593370000|2022-03-18 08:49:30|196.58|194.78|195.55|193.75|196.58|194.78|195.55|193.75|0
1647593380000|2022-03-18 08:49:40|195.63|193.83|195.63|193.83|195.63|193.83|195.63|193.83|0
1647593390000|2022-03-18 08:49:50|195.55|193.75|195.8|194|195.8|194|195.55|193.75|0
1647593400000|2022-03-18 08:50:00|195.72|193.92|196.14|194.34|196.14|194.34|195.63|193.83|0
1647593410000|2022-03-18 08:50:10|195.89|194.09|196.06|194.26|196.32|194.52|195.89|194.09|0
1647593420000|2022-03-18 08:50:20|196.4|194.6|196.66|194.86|196.66|194.86|196.4|194.6|0
1647593430000|2022-03-18 08:50:30|196.75|194.95|196.75|194.95|196.75|194.95|196.58|194.78|0
1647593440000|2022-03-18 08:50:40|196.66|194.86|196.49|194.69|196.75|194.95|196.49|194.69|0
1647593450000|2022-03-18 08:50:50|196.4|194.6|196.31|194.51|196.4|194.6|196.23|194.43|0
1647593460000|2022-03-18 08:51:00|196.23|194.43|196.4|194.6|196.4|194.6|196.14|194.34|0
1647593470000|2022-03-18 08:51:10|196.49|194.69|196.4|194.6|196.57|194.77|196.31|194.51|0
1647593480000|2022-03-18 08:51:20|196.31|194.51|196.23|194.43|196.4|194.6|196.23|194.43|0
1647593490000|2022-03-18 08:51:30|196.31|194.51|196.23|194.43|196.31|194.51|196.23|194.43|0
1647593500000|2022-03-18 08:51:40|196.31|194.51|196.4|194.6|196.4|194.6|196.14|194.34|0
1647593510000|2022-03-18 08:51:50|196.23|194.43|196.23|194.43|196.23|194.43|196.23|194.43|0
1647593520000|2022-03-18 08:52:00|196.4|194.6|196.4|194.6|196.4|194.6|196.4|194.6|0
1647593530000|2022-03-18 08:52:10|196.31|194.51|196.4|194.6|196.48|194.68|196.31|194.51|0
1647593540000|2022-03-18 08:52:20|196.23|194.43|196.48|194.68|196.48|194.68|196.23|194.43|0
1647593550000|2022-03-18 08:52:30|196.4|194.6|196.57|194.77|196.57|194.77|196.4|194.6|0
1647593560000|2022-03-18 08:52:40|196.66|194.86|196.48|194.68|196.66|194.86|196.48|194.68|0
1647593570000|2022-03-18 08:52:50|196.57|194.77|196.65|194.85|196.65|194.85|196.48|194.68|0
1647593580000|2022-03-18 08:53:00|196.57|194.77|196.23|194.43|196.57|194.77|196.23|194.43|0
1647593590000|2022-03-18 08:53:10|196.31|194.51|196.4|194.6|196.48|194.68|196.31|194.51|0
1647593600000|2022-03-18 08:53:20|195.97|194.17|196.14|194.34|196.14|194.34|195.97|194.17|0
1647593610000|2022-03-18 08:53:30|196.06|194.26|195.97|194.17|196.06|194.26|195.97|194.17|0
1647593620000|2022-03-18 08:53:40|196.06|194.26|195.97|194.17|196.06|194.26|195.97|194.17|0
1647593630000|2022-03-18 08:53:50|195.8|194|195.71|193.91|195.89|194.09|195.71|193.91|0
1647593640000|2022-03-18 08:54:00|196.23|194.43|196.06|194.26|196.23|194.43|196.06|194.26|0
1647593650000|2022-03-18 08:54:10|196.4|194.6|196.74|194.94|196.74|194.94|196.4|194.6|0
1647593660000|2022-03-18 08:54:20|196.57|194.77|196.4|194.6|196.57|194.77|196.23|194.43|0
1647593670000|2022-03-18 08:54:30|196.74|194.94|196.4|194.6|196.74|194.94|196.4|194.6|0
1647593680000|2022-03-18 08:54:40|196.48|194.68|196.4|194.6|196.57|194.77|196.4|194.6|0
1647593690000|2022-03-18 08:54:50|196.31|194.51|196.23|194.43|196.31|194.51|196.23|194.43|0
1647593700000|2022-03-18 08:55:00|196.06|194.26|195.71|193.91|196.06|194.26|195.62|193.82|0
1647593710000|2022-03-18 08:55:10|196.06|194.26|195.88|194.08|196.06|194.26|195.88|194.08|0
1647593720000|2022-03-18 08:55:20|196.06|194.26|195.54|193.74|196.06|194.26|195.54|193.74|0
1647593730000|2022-03-18 08:55:30|195.71|193.91|195.88|194.08|195.88|194.08|195.71|193.91|0
1647593740000|2022-03-18 08:55:40|196.05|194.25|196.57|194.77|196.57|194.77|196.05|194.25|0
1647593750000|2022-03-18 08:55:50|196.48|194.68|196.57|194.77|196.57|194.77|196.48|194.68|0
1647593760000|2022-03-18 08:56:00|196.91|195.11|196.74|194.94|196.91|195.11|196.57|194.77|0
1647593770000|2022-03-18 08:56:10|196.4|194.6|196.57|194.77|196.57|194.77|196.4|194.6|0
1647593780000|2022-03-18 08:56:20|196.82|195.02|196.74|194.94|196.82|195.02|196.74|194.94|0
1647593790000|2022-03-18 08:56:30|196.57|194.77|196.57|194.77|196.57|194.77|196.57|194.77|0
1647593800000|2022-03-18 08:56:40|196.74|194.94|196.74|194.94|196.74|194.94|196.65|194.85|0
1647593810000|2022-03-18 08:56:50|197.08|195.28|197.16|195.36|197.16|195.36|197.08|195.28|0
1647593820000|2022-03-18 08:57:00|197.08|195.28|197.43|195.63|197.43|195.63|197.08|195.28|0
1647593830000|2022-03-18 08:57:10|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1647593840000|2022-03-18 08:57:20|197.51|195.71|197.6|195.8|197.6|195.8|197.51|195.71|0
1647593850000|2022-03-18 08:57:30|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1647593860000|2022-03-18 08:57:40|197.33|195.53|197.51|195.71|197.51|195.71|197.33|195.53|0
1647593870000|2022-03-18 08:57:50|197.42|195.62|197.6|195.8|197.6|195.8|197.42|195.62|0
1647593880000|2022-03-18 08:58:00|197.68|195.88|197.77|195.97|197.77|195.97|197.68|195.88|0
1647593890000|2022-03-18 08:58:10|197.94|196.14|197.94|196.14|197.94|196.14|197.94|196.14|0
1647593900000|2022-03-18 08:58:20|198.02|196.22|197.94|196.14|198.02|196.22|197.94|196.14|0
1647593910000|2022-03-18 08:58:30|198.28|196.48|198.28|196.48|198.37|196.57|198.28|196.48|0
1647593920000|2022-03-18 08:58:40|198.46|196.66|198.28|196.48|198.46|196.66|198.28|196.48|0
1647593930000|2022-03-18 08:58:50|198.45|196.65|198.28|196.48|198.45|196.65|198.28|196.48|0
1647593940000|2022-03-18 08:59:00|198.37|196.57|198.45|196.65|198.45|196.65|198.28|196.48|0
1647593950000|2022-03-18 08:59:10|198.11|196.31|198.11|196.31|198.11|196.31|198.11|196.31|0
1647593970000|2022-03-18 08:59:30|198.02|196.22|198.11|196.31|198.11|196.31|198.02|196.22|0
1647593980000|2022-03-18 08:59:40|198.19|196.39|198.28|196.48|198.28|196.48|198.19|196.39|0
1647593990000|2022-03-18 08:59:50|198.45|196.65|198.63|196.83|198.63|196.83|198.45|196.65|0
1647594000000|2022-03-18 09:00:00|198.8|197|199.49|197.69|199.66|197.86|198.8|197|0
1647594010000|2022-03-18 09:00:10|199.4|197.6|198.63|196.83|199.4|197.6|198.63|196.83|0
1647594020000|2022-03-18 09:00:20|198.45|196.65|198.28|196.48|198.63|196.83|198.28|196.48|0
1647594030000|2022-03-18 09:00:30|198.11|196.31|197.94|196.14|198.11|196.31|197.94|196.14|0
1647594040000|2022-03-18 09:00:40|198.02|196.22|197.94|196.14|198.02|196.22|197.94|196.14|0
1647594050000|2022-03-18 09:00:50|198.11|196.31|198.02|196.22|198.11|196.31|198.02|196.22|0
1647594060000|2022-03-18 09:01:00|197.85|196.05|198.02|196.22|198.02|196.22|197.85|196.05|0
1647594070000|2022-03-18 09:01:10|197.94|196.14|197.94|196.14|198.02|196.22|197.85|196.05|0
1647594080000|2022-03-18 09:01:20|198.02|196.22|198.02|196.22|198.02|196.22|197.93|196.13|0
1647594090000|2022-03-18 09:01:30|198.11|196.31|197.25|195.45|198.11|196.31|197.25|195.45|0
1647594100000|2022-03-18 09:01:40|196.73|194.93|196.73|194.93|196.73|194.93|196.73|194.93|0
1647594110000|2022-03-18 09:01:50|196.47|194.67|196.56|194.76|196.56|194.76|196.47|194.67|0
1647594120000|2022-03-18 09:02:00|196.47|194.67|196.56|194.76|196.56|194.76|196.47|194.67|0
1647594140000|2022-03-18 09:02:20|196.39|194.59|196.56|194.76|196.56|194.76|196.39|194.59|0
1647594160000|2022-03-18 09:02:40|196.73|194.93|196.9|195.1|196.9|195.1|196.64|194.84|0
1647594170000|2022-03-18 09:02:50|197.07|195.27|197.07|195.27|197.07|195.27|196.9|195.1|0
1647594180000|2022-03-18 09:03:00|197.33|195.53|197.33|195.53|197.33|195.53|197.33|195.53|0
1647594190000|2022-03-18 09:03:10|197.5|195.7|198.19|196.39|198.19|196.39|197.5|195.7|0
1647594200000|2022-03-18 09:03:20|198.36|196.56|198.28|196.48|198.53|196.73|198.28|196.48|0
1647594210000|2022-03-18 09:03:30|198.19|196.39|197.93|196.13|198.19|196.39|197.93|196.13|0
1647594220000|2022-03-18 09:03:40|197.76|195.96|197.67|195.87|197.76|195.96|197.59|195.79|0
1647594230000|2022-03-18 09:03:50|197.76|195.96|198.01|196.21|198.01|196.21|197.76|195.96|0
1647594240000|2022-03-18 09:04:00|198.1|196.3|198.1|196.3|198.1|196.3|198.1|196.3|0
1647594250000|2022-03-18 09:04:10|198.19|196.39|198.01|196.21|198.19|196.39|198.01|196.21|0
1647594260000|2022-03-18 09:04:20|198.1|196.3|197.93|196.13|198.1|196.3|197.93|196.13|0
1647594270000|2022-03-18 09:04:30|198.01|196.21|197.93|196.13|198.01|196.21|197.93|196.13|0
1647594280000|2022-03-18 09:04:40|197.76|195.96|197.5|195.7|197.76|195.96|197.5|195.7|0
1647594290000|2022-03-18 09:04:50|197.59|195.79|197.41|195.61|197.59|195.79|197.41|195.61|0
1647594300000|2022-03-18 09:05:00|197.24|195.44|197.32|195.52|197.32|195.52|197.24|195.44|0
1647594310000|2022-03-18 09:05:10|197.07|195.27|196.9|195.1|197.07|195.27|196.9|195.1|0
1647594320000|2022-03-18 09:05:20|196.64|194.84|196.56|194.76|196.64|194.84|196.56|194.76|0
1647594330000|2022-03-18 09:05:30|196.47|194.67|196.73|194.93|196.73|194.93|196.29|194.49|0
1647594340000|2022-03-18 09:05:40|196.81|195.01|196.81|195.01|196.98|195.18|196.81|195.01|0
1647594350000|2022-03-18 09:05:50|196.73|194.93|196.9|195.1|196.9|195.1|196.73|194.93|0
1647594360000|2022-03-18 09:06:00|196.73|194.93|196.81|195.01|196.9|195.1|196.73|194.93|0
1647594370000|2022-03-18 09:06:10|197.5|195.7|197.41|195.61|197.5|195.7|197.41|195.61|0
1647594380000|2022-03-18 09:06:20|197.49|195.69|197.76|195.96|197.76|195.96|197.41|195.61|0
1647594390000|2022-03-18 09:06:30|197.84|196.04|198.01|196.21|198.1|196.3|197.84|196.04|0
1647594400000|2022-03-18 09:06:40|197.76|195.96|197.41|195.61|197.76|195.96|197.41|195.61|0
1647594410000|2022-03-18 09:06:50|197.15|195.35|197.15|195.35|197.24|195.44|197.07|195.27|0
1647594420000|2022-03-18 09:07:00|197.24|195.44|197.58|195.78|197.58|195.78|197.24|195.44|0
1647594430000|2022-03-18 09:07:10|197.41|195.61|197.49|195.69|197.49|195.69|197.41|195.61|0
1647594440000|2022-03-18 09:07:20|197.41|195.61|197.49|195.69|197.49|195.69|197.41|195.61|0
1647594450000|2022-03-18 09:07:30|197.58|195.78|197.75|195.95|197.75|195.95|197.58|195.78|0
1647594460000|2022-03-18 09:07:40|197.67|195.87|197.58|195.78|197.75|195.95|197.58|195.78|0
1647594470000|2022-03-18 09:07:50|197.66|195.86|197.75|195.95|197.84|196.04|197.66|195.86|0
1647594480000|2022-03-18 09:08:00|197.93|196.13|198.18|196.38|198.18|196.38|197.93|196.13|0
1647594490000|2022-03-18 09:08:10|198.44|196.64|198.61|196.81|198.61|196.81|198.44|196.64|0
1647594500000|2022-03-18 09:08:20|198.44|196.64|198.44|196.64|198.52|196.72|198.44|196.64|0
1647594510000|2022-03-18 09:08:30|198.27|196.47|198.27|196.47|198.35|196.55|198.27|196.47|0
1647594520000|2022-03-18 09:08:40|198.18|196.38|197.84|196.04|198.18|196.38|197.84|196.04|0
1647594530000|2022-03-18 09:08:50|197.75|195.95|198.1|196.3|198.1|196.3|197.75|195.95|0
1647594540000|2022-03-18 09:09:00|198.52|196.72|198.61|196.81|198.61|196.81|198.44|196.64|0
1647594550000|2022-03-18 09:09:10|198.27|196.47|198.1|196.3|198.27|196.47|198.1|196.3|0
1647594560000|2022-03-18 09:09:20|198.27|196.47|198.27|196.47|198.44|196.64|198.27|196.47|0
1647594570000|2022-03-18 09:09:30|198.35|196.55|198.1|196.3|198.35|196.55|198.01|196.21|0
1647594580000|2022-03-18 09:09:40|197.66|195.86|198.01|196.21|198.01|196.21|197.66|195.86|0
1647594590000|2022-03-18 09:09:50|197.92|196.12|198.1|196.3|198.1|196.3|197.92|196.12|0
1647594600000|2022-03-18 09:10:00|198.18|196.38|198.01|196.21|198.18|196.38|198.01|196.21|0
1647594610000|2022-03-18 09:10:10|197.92|196.12|197.58|195.78|197.92|196.12|197.58|195.78|0
1647594620000|2022-03-18 09:10:20|197.49|195.69|197.49|195.69|197.58|195.78|197.49|195.69|0
1647594630000|2022-03-18 09:10:30|197.41|195.61|197.23|195.43|197.41|195.61|197.15|195.35|0
1647594640000|2022-03-18 09:10:40|196.97|195.17|196.97|195.17|196.97|195.17|196.89|195.09|0
1647594650000|2022-03-18 09:10:50|197.06|195.26|197.06|195.26|197.15|195.35|197.06|195.26|0
1647594660000|2022-03-18 09:11:00|196.89|195.09|196.21|194.41|196.89|195.09|196.21|194.41|0
1647594670000|2022-03-18 09:11:10|196.29|194.49|196.2|194.4|196.29|194.49|196.2|194.4|0
1647594680000|2022-03-18 09:11:20|196.55|194.75|196.55|194.75|196.63|194.83|196.55|194.75|0
1647594690000|2022-03-18 09:11:30|196.46|194.66|196.38|194.58|196.46|194.66|196.38|194.58|0
1647594700000|2022-03-18 09:11:40|196.46|194.66|196.38|194.58|196.46|194.66|196.38|194.58|0
1647594720000|2022-03-18 09:12:00|196.2|194.4|196.2|194.4|196.2|194.4|196.03|194.23|0
1647594730000|2022-03-18 09:12:10|196.46|194.66|196.55|194.75|196.55|194.75|196.46|194.66|0
1647594740000|2022-03-18 09:12:20|196.63|194.83|196.72|194.92|196.72|194.92|196.63|194.83|0
1647594750000|2022-03-18 09:12:30|196.89|195.09|197.23|195.43|197.4|195.6|196.89|195.09|0
1647594760000|2022-03-18 09:12:40|196.97|195.17|197.14|195.34|197.14|195.34|196.89|195.09|0
1647594770000|2022-03-18 09:12:50|197.23|195.43|197.23|195.43|197.23|195.43|197.23|195.43|0
1647594780000|2022-03-18 09:13:00|197.06|195.26|197.14|195.34|197.14|195.34|197.06|195.26|0
1647594790000|2022-03-18 09:13:10|197.31|195.51|197.23|195.43|197.31|195.51|197.23|195.43|0
1647594800000|2022-03-18 09:13:20|197.49|195.69|196.72|194.92|197.49|195.69|196.72|194.92|0
1647594810000|2022-03-18 09:13:30|196.8|195|196.72|194.92|196.89|195.09|196.72|194.92|0
1647594820000|2022-03-18 09:13:40|196.89|195.09|196.89|195.09|196.89|195.09|196.89|195.09|0
1647594830000|2022-03-18 09:13:50|197.06|195.26|197.06|195.26|197.06|195.26|197.06|195.26|0
1647594840000|2022-03-18 09:14:00|196.89|195.09|196.72|194.92|197.06|195.26|196.72|194.92|0
1647594850000|2022-03-18 09:14:10|196.54|194.74|196.72|194.92|196.72|194.92|196.54|194.74|0
1647594860000|2022-03-18 09:14:20|196.71|194.91|196.54|194.74|196.71|194.91|196.45|194.65|0
1647594870000|2022-03-18 09:14:30|196.45|194.65|196.54|194.74|196.54|194.74|196.45|194.65|0
1647594880000|2022-03-18 09:14:40|196.45|194.65|196.54|194.74|196.54|194.74|196.45|194.65|0
1647594890000|2022-03-18 09:14:50|196.45|194.65|196.37|194.57|196.45|194.65|196.37|194.57|0
1647594900000|2022-03-18 09:15:00|196.2|194.4|195.34|193.54|196.2|194.4|195.34|193.54|0
1647594910000|2022-03-18 09:15:10|195.17|193.37|194.83|193.03|195.17|193.37|194.66|192.86|0
1647594920000|2022-03-18 09:15:20|195|193.2|194.57|192.77|195|193.2|194.57|192.77|0
1647594930000|2022-03-18 09:15:30|194.66|192.86|195|193.2|195.17|193.37|194.66|192.86|0
1647594940000|2022-03-18 09:15:40|194.83|193.03|194.83|193.03|194.83|193.03|194.83|193.03|0
1647594950000|2022-03-18 09:15:50|195|193.2|195.51|193.71|195.51|193.71|195|193.2|0
1647594960000|2022-03-18 09:16:00|195.43|193.63|195.68|193.88|195.77|193.97|195.42|193.62|0
1647594970000|2022-03-18 09:16:10|195.34|193.54|195.34|193.54|195.51|193.71|195.34|193.54|0
1647594980000|2022-03-18 09:16:20|195.51|193.71|195.51|193.71|195.51|193.71|195.42|193.62|0
1647594990000|2022-03-18 09:16:30|195.34|193.54|195.6|193.8|195.6|193.8|195.34|193.54|0
1647595000000|2022-03-18 09:16:40|195.34|193.54|195.59|193.79|195.86|194.06|195.34|193.54|0
1647595010000|2022-03-18 09:16:50|195.68|193.88|195.77|193.97|195.77|193.97|195.51|193.71|0
1647595020000|2022-03-18 09:17:00|195.85|194.05|195.51|193.71|195.85|194.05|195.51|193.71|0
1647595030000|2022-03-18 09:17:10|195.34|193.54|195.08|193.28|195.34|193.54|195.08|193.28|0
1647595040000|2022-03-18 09:17:20|195|193.2|195|193.2|195|193.2|195|193.2|0
1647595050000|2022-03-18 09:17:30|194.91|193.11|194.83|193.03|194.91|193.11|194.83|193.03|0
1647595060000|2022-03-18 09:17:40|194.91|193.11|194.66|192.86|194.91|193.11|194.66|192.86|0
1647595070000|2022-03-18 09:17:50|194.49|192.69|194.83|193.03|194.83|193.03|194.49|192.69|0
1647595080000|2022-03-18 09:18:00|194.66|192.86|195.17|193.37|195.17|193.37|194.66|192.86|0
1647595090000|2022-03-18 09:18:10|195|193.2|195.59|193.79|195.59|193.79|195|193.2|0
1647595100000|2022-03-18 09:18:20|195.51|193.71|195.08|193.28|195.51|193.71|195|193.2|0
1647595110000|2022-03-18 09:18:30|195|193.2|195.17|193.37|195.17|193.37|194.83|193.03|0
1647595120000|2022-03-18 09:18:40|195.34|193.54|195|193.2|195.34|193.54|195|193.2|0
1647595130000|2022-03-18 09:18:50|195.17|193.37|195|193.2|195.17|193.37|195|193.2|0
1647595140000|2022-03-18 09:19:00|194.83|193.03|194.83|193.03|194.83|193.03|194.83|193.03|0
1647595150000|2022-03-18 09:19:10|194.66|192.86|194.83|193.03|194.83|193.03|194.66|192.86|0
1647595160000|2022-03-18 09:19:20|194.74|192.94|195|193.2|195|193.2|194.74|192.94|0
1647595170000|2022-03-18 09:19:30|195.17|193.37|195.34|193.54|195.34|193.54|195.17|193.37|0
1647595180000|2022-03-18 09:19:40|194.83|193.03|195|193.2|195|193.2|194.65|192.85|0
1647595190000|2022-03-18 09:19:50|195.08|193.28|195.08|193.28|195.08|193.28|194.91|193.11|0
1647595200000|2022-03-18 09:20:00|195|193.2|195.25|193.45|195.34|193.54|195|193.2|0
1647595210000|2022-03-18 09:20:10|195.17|193.37|195|193.2|195.17|193.37|194.82|193.02|0
1647595220000|2022-03-18 09:20:20|194.82|193.02|194.65|192.85|194.82|193.02|194.31|192.51|0
1647595230000|2022-03-18 09:20:30|195.08|193.28|194.99|193.19|195.17|193.37|194.99|193.19|0
1647595240000|2022-03-18 09:20:40|195.17|193.37|195.17|193.37|195.34|193.54|195.17|193.37|0
1647595250000|2022-03-18 09:20:50|195.34|193.54|195.51|193.71|195.51|193.71|195.34|193.54|0
1647595260000|2022-03-18 09:21:00|195.59|193.79|195.68|193.88|195.85|194.05|195.59|193.79|0
1647595270000|2022-03-18 09:21:10|195.76|193.96|195.34|193.54|195.76|193.96|195.25|193.45|0
1647595280000|2022-03-18 09:21:20|195.08|193.28|194.99|193.19|195.08|193.28|194.99|193.19|0
1647595290000|2022-03-18 09:21:30|195.08|193.28|195.16|193.36|195.16|193.36|194.99|193.19|0
1647595300000|2022-03-18 09:21:40|195.08|193.28|195.25|193.45|195.25|193.45|194.99|193.19|0
1647595310000|2022-03-18 09:21:50|195.34|193.54|195.68|193.88|195.68|193.88|195.33|193.53|0
1647595320000|2022-03-18 09:22:00|195.51|193.71|195.51|193.71|195.85|194.05|195.51|193.71|0
1647595330000|2022-03-18 09:22:10|195.68|193.88|195.85|194.05|195.85|194.05|195.68|193.88|0
1647595340000|2022-03-18 09:22:20|196.02|194.22|195.85|194.05|196.1|194.3|195.85|194.05|0
1647595350000|2022-03-18 09:22:30|195.68|193.88|195.76|193.96|195.76|193.96|195.68|193.88|0
1647595360000|2022-03-18 09:22:40|195.85|194.05|196.02|194.22|196.02|194.22|195.85|194.05|0
1647595370000|2022-03-18 09:22:50|195.85|194.05|195.68|193.88|195.85|194.05|195.68|193.88|0
1647595380000|2022-03-18 09:23:00|195.85|194.05|195.68|193.88|195.85|194.05|195.68|193.88|0
1647595390000|2022-03-18 09:23:10|195.59|193.79|195.85|194.05|195.85|194.05|195.59|193.79|0
1647595400000|2022-03-18 09:23:20|195.5|193.7|195.85|194.05|195.85|194.05|195.5|193.7|0
1647595410000|2022-03-18 09:23:30|195.67|193.87|194.99|193.19|195.67|193.87|194.99|193.19|0
1647595420000|2022-03-18 09:23:40|195.16|193.36|194.99|193.19|195.16|193.36|194.9|193.1|0
1647595430000|2022-03-18 09:23:50|194.9|193.1|195.16|193.36|195.16|193.36|194.9|193.1|0
1647595440000|2022-03-18 09:24:00|195.5|193.7|195.33|193.53|195.5|193.7|195.33|193.53|0
1647595450000|2022-03-18 09:24:10|195.24|193.44|195.33|193.53|195.33|193.53|195.24|193.44|0
1647595460000|2022-03-18 09:24:20|195.16|193.36|195.5|193.7|195.5|193.7|195.16|193.36|0
1647595470000|2022-03-18 09:24:30|195.33|193.53|195.16|193.36|195.33|193.53|195.16|193.36|0
1647595480000|2022-03-18 09:24:40|195.33|193.53|195.24|193.44|195.33|193.53|195.24|193.44|0
1647595490000|2022-03-18 09:24:50|195.16|193.36|195.41|193.61|195.41|193.61|195.16|193.36|0
1647595500000|2022-03-18 09:25:00|194.99|193.19|194.65|192.85|195.16|193.36|194.65|192.85|0
1647595510000|2022-03-18 09:25:10|194.14|192.34|194.22|192.42|194.22|192.42|194.14|192.34|0
1647595520000|2022-03-18 09:25:20|194.14|192.34|194.39|192.59|194.39|192.59|194.14|192.34|0
1647595530000|2022-03-18 09:25:30|194.31|192.51|194.31|192.51|194.31|192.51|194.14|192.34|0
1647595540000|2022-03-18 09:25:40|193.96|192.16|194.13|192.33|194.14|192.34|193.96|192.16|0
1647595550000|2022-03-18 09:25:50|193.96|192.16|194.13|192.33|194.13|192.33|193.96|192.16|0
1647595560000|2022-03-18 09:26:00|193.96|192.16|194.48|192.68|194.48|192.68|193.96|192.16|0
1647595570000|2022-03-18 09:26:10|193.79|191.99|193.28|191.48|193.79|191.99|193.28|191.48|0
1647595580000|2022-03-18 09:26:20|192.68|190.88|192.94|191.14|192.94|191.14|192.68|190.88|0
1647595590000|2022-03-18 09:26:30|192.77|190.97|193.45|191.65|193.45|191.65|192.77|190.97|0
1647595600000|2022-03-18 09:26:40|193.53|191.73|192.77|190.97|193.53|191.73|192.6|190.8|0
1647595610000|2022-03-18 09:26:50|192.94|191.14|192.85|191.05|193.28|191.48|192.85|191.05|0
1647595620000|2022-03-18 09:27:00|192.94|191.14|192.94|191.14|192.94|191.14|192.85|191.05|0
1647595630000|2022-03-18 09:27:10|192.43|190.63|192.43|190.63|192.51|190.71|192.26|190.46|0
1647595640000|2022-03-18 09:27:20|194.9|193.1|194.13|192.33|194.9|193.1|193.53|191.73|0
1647595650000|2022-03-18 09:27:30|194.3|192.5|194.3|192.5|194.64|192.84|194.3|192.5|0
1647595660000|2022-03-18 09:27:40|194.56|192.76|194.64|192.84|194.64|192.84|194.38|192.58|0
1647595670000|2022-03-18 09:27:50|194.47|192.67|194.38|192.58|194.47|192.67|194.3|192.5|0
1647595680000|2022-03-18 09:28:00|194.3|192.5|194.47|192.67|194.47|192.67|194.21|192.41|0
1647595690000|2022-03-18 09:28:10|194.55|192.75|194.3|192.5|194.55|192.75|194.3|192.5|0
1647595700000|2022-03-18 09:28:20|194.81|193.01|194.98|193.18|194.98|193.18|194.81|193.01|0
1647595710000|2022-03-18 09:28:30|195.16|193.36|195.07|193.27|195.16|193.36|195.07|193.27|0
1647595720000|2022-03-18 09:28:40|195.15|193.35|195.15|193.35|195.15|193.35|194.98|193.18|0
1647595730000|2022-03-18 09:28:50|194.9|193.1|195.24|193.44|195.33|193.53|194.9|193.1|0
1647595740000|2022-03-18 09:29:00|195.33|193.53|195.33|193.53|195.33|193.53|195.33|193.53|0
1647595750000|2022-03-18 09:29:10|195.41|193.61|195.32|193.52|195.41|193.61|195.32|193.52|0
1647595760000|2022-03-18 09:29:20|195.58|193.78|195.5|193.7|195.67|193.87|195.5|193.7|0
1647595770000|2022-03-18 09:29:30|195.32|193.52|195.84|194.04|195.84|194.04|195.32|193.52|0
1647595780000|2022-03-18 09:29:40|195.92|194.12|196.01|194.21|196.01|194.21|195.67|193.87|0
1647595790000|2022-03-18 09:29:50|196.09|194.29|195.41|193.61|196.09|194.29|195.32|193.52|0
1647595800000|2022-03-18 09:30:00|195.49|193.69|195.32|193.52|195.49|193.69|195.32|193.52|0
1647595810000|2022-03-18 09:30:10|196.01|194.21|198.58|196.78|199.88|198.08|196.01|194.21|0
1647595820000|2022-03-18 09:30:20|197.63|195.83|196.86|195.06|197.63|195.83|196.78|194.98|0
1647595830000|2022-03-18 09:30:30|196.78|194.98|196.52|194.72|196.78|194.98|196.18|194.38|0
1647595840000|2022-03-18 09:30:40|196.18|194.38|194.89|193.09|196.18|194.38|194.89|193.09|0
1647595850000|2022-03-18 09:30:50|194.98|193.18|195.84|194.04|196.01|194.21|194.98|193.18|0
1647595860000|2022-03-18 09:31:00|195.75|193.95|196.35|194.55|196.35|194.55|195.66|193.86|0
1647595870000|2022-03-18 09:31:10|196.86|195.06|197.12|195.32|197.12|195.32|196.86|195.06|0
1647595880000|2022-03-18 09:31:20|197.21|195.41|197.21|195.41|197.38|195.58|197.04|195.24|0
1647595890000|2022-03-18 09:31:30|196.95|195.15|196.26|194.46|196.95|195.15|196.26|194.46|0
1647595900000|2022-03-18 09:31:40|196.09|194.29|197.03|195.23|197.03|195.23|196.09|194.29|0
1647595910000|2022-03-18 09:31:50|198.07|196.27|198.07|196.27|198.24|196.44|197.89|196.09|0
1647595920000|2022-03-18 09:32:00|197.89|196.09|197.89|196.09|198.07|196.27|197.89|196.09|0
1647595930000|2022-03-18 09:32:10|197.38|195.58|197.21|195.41|197.38|195.58|197.21|195.41|0
1647595940000|2022-03-18 09:32:20|197.29|195.49|197.98|196.18|197.98|196.18|197.29|195.49|0
1647595950000|2022-03-18 09:32:30|198.06|196.26|197.98|196.18|198.06|196.26|197.89|196.09|0
1647595960000|2022-03-18 09:32:40|198.41|196.61|198.24|196.44|198.41|196.61|198.24|196.44|0
1647595970000|2022-03-18 09:32:50|198.06|196.26|197.97|196.17|198.06|196.26|197.89|196.09|0
1647595980000|2022-03-18 09:33:00|198.06|196.26|198.24|196.44|198.24|196.44|198.06|196.26|0
1647595990000|2022-03-18 09:33:10|198.58|196.78|198.49|196.69|198.58|196.78|198.24|196.44|0
1647596000000|2022-03-18 09:33:20|198.41|196.61|198.41|196.61|198.41|196.61|198.32|196.52|0
1647596010000|2022-03-18 09:33:30|198.58|196.78|197.72|195.92|198.58|196.78|197.72|195.92|0
1647596020000|2022-03-18 09:33:40|197.63|195.83|197.55|195.75|197.63|195.83|197.29|195.49|0
1647596030000|2022-03-18 09:33:50|197.46|195.66|197.72|195.92|197.72|195.92|197.46|195.66|0
1647596040000|2022-03-18 09:34:00|197.55|195.75|197.29|195.49|197.55|195.75|197.29|195.49|0
1647596050000|2022-03-18 09:34:10|197.46|195.66|197.2|195.4|197.46|195.66|197.2|195.4|0
1647596060000|2022-03-18 09:34:20|197.11|195.31|196.52|194.72|197.11|195.31|196.52|194.72|0
1647596070000|2022-03-18 09:34:30|196.6|194.8|196.6|194.8|196.6|194.8|196.52|194.72|0
1647596080000|2022-03-18 09:34:40|196.34|194.54|196.43|194.63|196.43|194.63|196.34|194.54|0
1647596090000|2022-03-18 09:34:50|196.52|194.72|196.43|194.63|196.52|194.72|196.43|194.63|0
1647596100000|2022-03-18 09:35:00|196.17|194.37|196.17|194.37|196.17|194.37|196.08|194.28|0
1647596110000|2022-03-18 09:35:10|196.08|194.28|195.74|193.94|196.08|194.28|195.66|193.86|0
1647596120000|2022-03-18 09:35:20|195.23|193.43|195.06|193.26|195.23|193.43|194.97|193.17|0
1647596130000|2022-03-18 09:35:30|195.15|193.35|195.15|193.35|195.15|193.35|195.15|193.35|0
1647596140000|2022-03-18 09:35:40|195.23|193.43|195.32|193.52|195.32|193.52|195.23|193.43|0
1647596150000|2022-03-18 09:35:50|195.4|193.6|195.49|193.69|195.49|193.69|195.15|193.35|0
1647596160000|2022-03-18 09:36:00|195.4|193.6|195.32|193.52|195.4|193.6|195.23|193.43|0
1647596170000|2022-03-18 09:36:10|195.14|193.34|195.49|193.69|195.49|193.69|195.14|193.34|0
1647596180000|2022-03-18 09:36:20|195.4|193.6|195.14|193.34|195.4|193.6|195.14|193.34|0
1647596190000|2022-03-18 09:36:30|194.88|193.08|195.14|193.34|195.14|193.34|194.88|193.08|0
1647596200000|2022-03-18 09:36:40|194.97|193.17|194.97|193.17|194.97|193.17|194.88|193.08|0
1647596210000|2022-03-18 09:36:50|195.14|193.34|195.14|193.34|195.14|193.34|195.05|193.25|0
1647596220000|2022-03-18 09:37:00|195.31|193.51|195.31|193.51|195.31|193.51|195.31|193.51|0
1647596230000|2022-03-18 09:37:10|194.8|193|194.8|193|194.8|193|194.8|193|0
1647596240000|2022-03-18 09:37:20|194.37|192.57|194.8|193|194.8|193|194.37|192.57|0
1647596250000|2022-03-18 09:37:30|194.71|192.91|194.8|193|194.8|193|194.71|192.91|0
1647596260000|2022-03-18 09:37:40|194.88|193.08|194.8|193|194.88|193.08|194.8|193|0
1647596270000|2022-03-18 09:37:50|195.14|193.34|194.29|192.49|195.14|193.34|194.12|192.32|0
1647596280000|2022-03-18 09:38:00|194.54|192.74|194.71|192.91|194.71|192.91|194.54|192.74|0
1647596290000|2022-03-18 09:38:10|194.8|193|194.63|192.83|194.8|193|194.63|192.83|0
1647596300000|2022-03-18 09:38:20|194.37|192.57|194.46|192.66|194.46|192.66|194.37|192.57|0
1647596310000|2022-03-18 09:38:30|194.63|192.83|195.14|193.34|195.14|193.34|194.63|192.83|0
1647596320000|2022-03-18 09:38:40|195.31|193.51|195.48|193.68|195.65|193.85|195.14|193.34|0
1647596330000|2022-03-18 09:38:50|195.39|193.59|195.39|193.59|195.39|193.59|195.31|193.51|0
1647596340000|2022-03-18 09:39:00|195.14|193.34|194.97|193.17|195.14|193.34|194.8|193|0
1647596350000|2022-03-18 09:39:10|194.88|193.08|195.05|193.25|195.05|193.25|194.88|193.08|0
1647596360000|2022-03-18 09:39:20|194.8|193|194.63|192.83|194.97|193.17|194.63|192.83|0
1647596370000|2022-03-18 09:39:30|194.46|192.66|194.63|192.83|194.8|193|194.46|192.66|0
1647596380000|2022-03-18 09:39:40|193.95|192.15|194.12|192.32|194.12|192.32|193.95|192.15|0
1647596390000|2022-03-18 09:39:50|193.95|192.15|194.2|192.4|194.2|192.4|193.95|192.15|0
1647596400000|2022-03-18 09:40:00|194.29|192.49|194.29|192.49|194.29|192.49|194.2|192.4|0
1647596410000|2022-03-18 09:40:10|193.94|192.14|193.6|191.8|194.03|192.23|193.6|191.8|0
1647596420000|2022-03-18 09:40:20|193.77|191.97|193.77|191.97|193.77|191.97|193.77|191.97|0
1647596430000|2022-03-18 09:40:30|193.94|192.14|194.11|192.31|194.11|192.31|193.77|191.97|0
1647596440000|2022-03-18 09:40:40|194.46|192.66|195.31|193.51|195.31|193.51|194.46|192.66|0
1647596450000|2022-03-18 09:40:50|194.8|193|194.8|193|194.8|193|194.8|193|0
1647596460000|2022-03-18 09:41:00|194.88|193.08|194.8|193|194.88|193.08|194.8|193|0
1647596470000|2022-03-18 09:41:10|194.88|193.08|195.14|193.34|195.14|193.34|194.8|193|0
1647596480000|2022-03-18 09:41:20|195.05|193.25|194.71|192.91|195.05|193.25|194.71|192.91|0
1647596490000|2022-03-18 09:41:30|194.63|192.83|194.97|193.17|194.97|193.17|194.63|192.83|0
1647596500000|2022-03-18 09:41:40|194.8|193|194.8|193|194.8|193|194.62|192.82|0
1647596510000|2022-03-18 09:41:50|194.71|192.91|194.8|193|194.8|193|194.71|192.91|0
1647596520000|2022-03-18 09:42:00|194.97|193.17|194.62|192.82|194.97|193.17|194.62|192.82|0
1647596530000|2022-03-18 09:42:10|194.54|192.74|194.88|193.08|194.88|193.08|194.45|192.65|0
1647596540000|2022-03-18 09:42:20|194.97|193.17|194.79|192.99|194.97|193.17|194.79|192.99|0
1647596550000|2022-03-18 09:42:30|194.97|193.17|194.79|192.99|194.97|193.17|194.79|192.99|0
1647596560000|2022-03-18 09:42:40|194.62|192.82|194.79|192.99|194.79|192.99|194.62|192.82|0
1647596570000|2022-03-18 09:42:50|194.96|193.16|194.79|192.99|194.96|193.16|194.79|192.99|0
1647596590000|2022-03-18 09:43:10|194.7|192.9|194.96|193.16|194.96|193.16|194.7|192.9|0
1647596600000|2022-03-18 09:43:20|195.39|193.59|195.13|193.33|195.39|193.59|195.13|193.33|0
1647596610000|2022-03-18 09:43:30|195.05|193.25|194.96|193.16|195.05|193.25|194.96|193.16|0
1647596620000|2022-03-18 09:43:40|194.79|192.99|195.99|194.19|195.99|194.19|194.79|192.99|0
1647596630000|2022-03-18 09:43:50|195.82|194.02|195.99|194.19|196.16|194.36|195.81|194.01|0
1647596640000|2022-03-18 09:44:00|196.16|194.36|196.16|194.36|196.16|194.36|196.07|194.27|0
1647596660000|2022-03-18 09:44:20|195.81|194.01|196.07|194.27|196.07|194.27|195.81|194.01|0
1647596670000|2022-03-18 09:44:30|196.16|194.36|196.33|194.53|196.33|194.53|196.16|194.36|0
1647596680000|2022-03-18 09:44:40|196.5|194.7|196.33|194.53|196.5|194.7|196.33|194.53|0
1647596690000|2022-03-18 09:44:50|196.15|194.35|196.15|194.35|196.15|194.35|196.15|194.35|0
1647596700000|2022-03-18 09:45:00|196.24|194.44|196.24|194.44|196.24|194.44|196.24|194.44|0
1647596710000|2022-03-18 09:45:10|196.15|194.35|196.24|194.44|196.32|194.52|196.15|194.35|0
1647596720000|2022-03-18 09:45:20|196.32|194.52|196.32|194.52|196.32|194.52|196.32|194.52|0
1647596730000|2022-03-18 09:45:30|196.41|194.61|196.67|194.87|196.67|194.87|196.32|194.52|0
1647596740000|2022-03-18 09:45:40|196.58|194.78|196.32|194.52|196.58|194.78|196.32|194.52|0
1647596750000|2022-03-18 09:45:50|196.41|194.61|196.49|194.69|196.49|194.69|196.32|194.52|0
1647596760000|2022-03-18 09:46:00|196.41|194.61|196.49|194.69|196.49|194.69|196.32|194.52|0
1647596770000|2022-03-18 09:46:10|196.41|194.61|196.41|194.61|196.49|194.69|196.41|194.61|0
1647596780000|2022-03-18 09:46:20|196.49|194.69|197.01|195.21|197.26|195.46|196.49|194.69|0
1647596790000|2022-03-18 09:46:30|196.84|195.04|197.35|195.55|197.35|195.55|196.84|195.04|0
1647596800000|2022-03-18 09:46:40|197.52|195.72|197.43|195.63|197.52|195.72|197.43|195.63|0
1647596810000|2022-03-18 09:46:50|197.09|195.29|196.66|194.86|197.18|195.38|196.66|194.86|0
1647596820000|2022-03-18 09:47:00|196.84|195.04|196.66|194.86|196.84|195.04|196.66|194.86|0
1647596830000|2022-03-18 09:47:10|196.32|194.52|196.23|194.43|196.32|194.52|196.15|194.35|0
1647596840000|2022-03-18 09:47:20|196.15|194.35|196.32|194.52|196.32|194.52|196.15|194.35|0
1647596850000|2022-03-18 09:47:30|196.15|194.35|196.49|194.69|196.49|194.69|196.15|194.35|0
1647596860000|2022-03-18 09:47:40|196.66|194.86|196.66|194.86|196.66|194.86|196.57|194.77|0
1647596870000|2022-03-18 09:47:50|196.83|195.03|196.83|195.03|196.83|195.03|196.66|194.86|0
1647596880000|2022-03-18 09:48:00|196.92|195.12|197.26|195.46|197.26|195.46|196.92|195.12|0
1647596890000|2022-03-18 09:48:10|197.35|195.55|197.52|195.72|197.52|195.72|197.35|195.55|0
1647596900000|2022-03-18 09:48:20|197.6|195.8|197.52|195.72|197.69|195.89|197.52|195.72|0
1647596910000|2022-03-18 09:48:30|197.35|195.55|197.43|195.63|197.43|195.63|197.17|195.37|0
1647596920000|2022-03-18 09:48:40|197.52|195.72|197.35|195.55|197.52|195.72|197.35|195.55|0
1647596930000|2022-03-18 09:48:50|197.52|195.72|197.52|195.72|197.52|195.72|197.52|195.72|0
1647596940000|2022-03-18 09:49:00|197.35|195.55|197.17|195.37|197.35|195.55|197.17|195.37|0
1647596950000|2022-03-18 09:49:10|197.26|195.46|197.17|195.37|197.35|195.55|197.17|195.37|0
1647596970000|2022-03-18 09:49:30|197.26|195.46|197.34|195.54|197.34|195.54|197.17|195.37|0
1647596980000|2022-03-18 09:49:40|196.83|195.03|196.91|195.11|196.91|195.11|196.83|195.03|0
1647596990000|2022-03-18 09:49:50|197|195.2|197.17|195.37|197.6|195.8|197|195.2|0
1647597000000|2022-03-18 09:50:00|197.26|195.46|197.43|195.63|197.43|195.63|197.25|195.45|0
1647597010000|2022-03-18 09:50:10|197.08|195.28|197|195.2|197.08|195.28|197|195.2|0
1647597020000|2022-03-18 09:50:20|196.83|195.03|196.91|195.11|197|195.2|196.83|195.03|0
1647597030000|2022-03-18 09:50:30|196.83|195.03|197.34|195.54|197.34|195.54|196.83|195.03|0
1647597040000|2022-03-18 09:50:40|197.08|195.28|197.25|195.45|197.25|195.45|197.08|195.28|0
1647597050000|2022-03-18 09:50:50|197.51|195.71|197.69|195.89|197.69|195.89|197.51|195.71|0
1647597060000|2022-03-18 09:51:00|197.86|196.06|198.03|196.23|198.03|196.23|197.77|195.97|0
1647597070000|2022-03-18 09:51:10|197.94|196.14|197.6|195.8|197.94|196.14|197.6|195.8|0
1647597080000|2022-03-18 09:51:20|197.68|195.88|197.86|196.06|197.86|196.06|197.68|195.88|0
1647597090000|2022-03-18 09:51:30|197.6|195.8|197.42|195.62|197.68|195.88|197.42|195.62|0
1647597100000|2022-03-18 09:51:40|197.51|195.71|197.34|195.54|197.51|195.71|197.25|195.45|0
1647597110000|2022-03-18 09:51:50|197|195.2|197|195.2|197|195.2|197|195.2|0
1647597130000|2022-03-18 09:52:10|197.08|195.28|197.08|195.28|197.08|195.28|197.08|195.28|0
1647597140000|2022-03-18 09:52:20|197|195.2|197|195.2|197|195.2|197|195.2|0
1647597150000|2022-03-18 09:52:30|197.08|195.28|197.17|195.37|197.17|195.37|197|195.2|0
1647597160000|2022-03-18 09:52:40|196.91|195.11|196.83|195.03|196.91|195.11|196.83|195.03|0
1647597170000|2022-03-18 09:52:50|197|195.2|197|195.2|197.08|195.28|197|195.2|0
1647597180000|2022-03-18 09:53:00|197.25|195.45|197.17|195.37|197.34|195.54|197.17|195.37|0
1647597190000|2022-03-18 09:53:10|197|195.2|197|195.2|197|195.2|197|195.2|0
1647597200000|2022-03-18 09:53:20|197.17|195.37|197.17|195.37|197.17|195.37|197.08|195.28|0
1647597210000|2022-03-18 09:53:30|197|195.2|197|195.2|197|195.2|197|195.2|0
1647597220000|2022-03-18 09:53:40|197.17|195.37|197.34|195.54|197.34|195.54|197.17|195.37|0
1647597230000|2022-03-18 09:53:50|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1647597240000|2022-03-18 09:54:00|197.51|195.71|197.68|195.88|197.68|195.88|197.51|195.71|0
1647597250000|2022-03-18 09:54:10|197.85|196.05|197.93|196.13|197.93|196.13|197.85|196.05|0
1647597260000|2022-03-18 09:54:20|197.85|196.05|197.85|196.05|197.85|196.05|197.76|195.96|0
1647597270000|2022-03-18 09:54:30|197.93|196.13|197.85|196.05|197.93|196.13|197.85|196.05|0
1647597280000|2022-03-18 09:54:40|197.76|195.96|197.85|196.05|197.85|196.05|197.76|195.96|0
1647597290000|2022-03-18 09:54:50|197.68|195.88|197.68|195.88|197.68|195.88|197.68|195.88|0
1647597300000|2022-03-18 09:55:00|197.85|196.05|197.93|196.13|198.02|196.22|197.85|196.05|0
1647597310000|2022-03-18 09:55:10|198.02|196.22|198.02|196.22|198.02|196.22|198.02|196.22|0
1647597320000|2022-03-18 09:55:20|198.1|196.3|197.68|195.88|198.1|196.3|197.59|195.79|0
1647597330000|2022-03-18 09:55:30|197.76|195.96|197.68|195.88|197.76|195.96|197.68|195.88|0
1647597340000|2022-03-18 09:55:40|197.76|195.96|197.93|196.13|198.19|196.39|197.76|195.96|0
1647597350000|2022-03-18 09:55:50|198.02|196.22|198.1|196.3|198.1|196.3|197.93|196.13|0
1647597370000|2022-03-18 09:56:10|198.19|196.39|198.1|196.3|198.19|196.39|197.85|196.05|0
1647597380000|2022-03-18 09:56:20|198.02|196.22|198.19|196.39|198.19|196.39|198.02|196.22|0
1647597390000|2022-03-18 09:56:30|198.36|196.56|198.53|196.73|198.53|196.73|198.36|196.56|0
1647597400000|2022-03-18 09:56:40|198.19|196.39|198.27|196.47|198.36|196.56|198.19|196.39|0
1647597410000|2022-03-18 09:56:50|198.45|196.65|198.62|196.82|198.62|196.82|198.45|196.65|0
1647597420000|2022-03-18 09:57:00|198.71|196.91|198.88|197.08|198.96|197.16|198.62|196.82|0
1647597430000|2022-03-18 09:57:10|198.53|196.73|198.53|196.73|198.53|196.73|198.44|196.64|0
1647597440000|2022-03-18 09:57:20|198.44|196.64|198.44|196.64|198.53|196.73|198.36|196.56|0
1647597450000|2022-03-18 09:57:30|198.36|196.56|198.36|196.56|198.36|196.56|198.27|196.47|0
1647597460000|2022-03-18 09:57:40|198.71|196.91|198.88|197.08|198.88|197.08|198.71|196.91|0
1647597470000|2022-03-18 09:57:50|199.05|197.25|199.05|197.25|199.05|197.25|199.05|197.25|0
1647597490000|2022-03-18 09:58:10|198.88|197.08|198.79|196.99|198.88|197.08|198.79|196.99|0
1647597500000|2022-03-18 09:58:20|198.7|196.9|198.44|196.64|198.7|196.9|198.44|196.64|0
1647597510000|2022-03-18 09:58:30|198.61|196.81|198.44|196.64|198.61|196.81|198.36|196.56|0
1647597520000|2022-03-18 09:58:40|198.53|196.73|198.53|196.73|198.53|196.73|198.53|196.73|0
1647597530000|2022-03-18 09:58:50|198.36|196.56|198.27|196.47|198.36|196.56|198.1|196.3|0
1647597540000|2022-03-18 09:59:00|198.44|196.64|198.19|196.39|198.44|196.64|198.19|196.39|0
1647597550000|2022-03-18 09:59:10|198.1|196.3|198.19|196.39|198.19|196.39|198.1|196.3|0
1647597560000|2022-03-18 09:59:20|197.93|196.13|197.84|196.04|197.93|196.13|197.76|195.96|0
1647597570000|2022-03-18 09:59:30|197.67|195.87|197.33|195.53|197.67|195.87|197.33|195.53|0
1647597580000|2022-03-18 09:59:40|197.41|195.61|197.41|195.61|197.41|195.61|197.41|195.61|0
1647597590000|2022-03-18 09:59:50|197.76|195.96|197.58|195.78|197.76|195.96|197.5|195.7|0
1647597600000|2022-03-18 10:00:00|197.67|195.87|197.67|195.87|197.67|195.87|197.67|195.87|0
1647597610000|2022-03-18 10:00:10|197.5|195.7|197.24|195.44|197.5|195.7|197.24|195.44|0
1647597620000|2022-03-18 10:00:20|197.16|195.36|197.24|195.44|197.24|195.44|197.16|195.36|0
1647597630000|2022-03-18 10:00:30|197.5|195.7|197.33|195.53|197.5|195.7|197.33|195.53|0
1647597640000|2022-03-18 10:00:40|197.16|195.36|197.5|195.7|197.5|195.7|197.16|195.36|0
1647597650000|2022-03-18 10:00:50|197.67|195.87|197.58|195.78|197.67|195.87|197.58|195.78|0
1647597660000|2022-03-18 10:01:00|197.67|195.87|197.67|195.87|197.67|195.87|197.5|195.7|0
1647597670000|2022-03-18 10:01:10|197.75|195.95|197.84|196.04|197.84|196.04|197.75|195.95|0
1647597680000|2022-03-18 10:01:20|197.75|195.95|197.75|195.95|197.75|195.95|197.75|195.95|0
1647597690000|2022-03-18 10:01:30|197.58|195.78|197.5|195.7|197.67|195.87|197.41|195.61|0
1647597700000|2022-03-18 10:01:40|197.41|195.61|197.24|195.44|197.41|195.61|197.24|195.44|0
1647597710000|2022-03-18 10:01:50|197.33|195.53|197.33|195.53|197.33|195.53|197.33|195.53|0
1647597720000|2022-03-18 10:02:00|197.24|195.44|197.33|195.53|197.33|195.53|197.24|195.44|0
1647597730000|2022-03-18 10:02:10|197.5|195.7|197.67|195.87|197.67|195.87|197.5|195.7|0
1647597740000|2022-03-18 10:02:20|197.84|196.04|197.58|195.78|197.84|196.04|197.58|195.78|0
1647597750000|2022-03-18 10:02:30|197.67|195.87|197.5|195.7|197.67|195.87|197.5|195.7|0
1647597760000|2022-03-18 10:02:40|197.67|195.87|197.58|195.78|197.75|195.95|197.58|195.78|0
1647597770000|2022-03-18 10:02:50|197.67|195.87|197.67|195.87|197.75|195.95|197.67|195.87|0
1647597780000|2022-03-18 10:03:00|197.84|196.04|197.84|196.04|197.84|196.04|197.84|196.04|0
1647597790000|2022-03-18 10:03:10|197.67|195.87|197.67|195.87|197.67|195.87|197.67|195.87|0
1647597800000|2022-03-18 10:03:20|198.01|196.21|198.09|196.29|198.18|196.38|198.01|196.21|0
1647597810000|2022-03-18 10:03:30|198.18|196.38|198.01|196.21|198.18|196.38|198.01|196.21|0
1647597820000|2022-03-18 10:03:40|197.67|195.87|197.67|195.87|197.67|195.87|197.67|195.87|0
1647597830000|2022-03-18 10:03:50|197.58|195.78|197.58|195.78|197.58|195.78|197.5|195.7|0
1647597840000|2022-03-18 10:04:00|197.75|195.95|197.75|195.95|197.84|196.04|197.75|195.95|0
1647597850000|2022-03-18 10:04:10|197.67|195.87|198.01|196.21|198.01|196.21|197.67|195.87|0
1647597860000|2022-03-18 10:04:20|198.18|196.38|198.18|196.38|198.18|196.38|198.09|196.29|0
1647597870000|2022-03-18 10:04:30|198.35|196.55|198.52|196.72|198.52|196.72|198.18|196.38|0
1647597880000|2022-03-18 10:04:40|198.61|196.81|199.04|197.24|199.04|197.24|198.61|196.81|0
1647597890000|2022-03-18 10:04:50|199.12|197.32|199.38|197.58|199.38|197.58|199.04|197.24|0
1647597900000|2022-03-18 10:05:00|199.21|197.41|199.38|197.58|199.38|197.58|199.21|197.41|0
1647597910000|2022-03-18 10:05:10|199.21|197.41|199.21|197.41|199.38|197.58|199.21|197.41|0
1647597920000|2022-03-18 10:05:20|199.29|197.49|199.21|197.41|199.29|197.49|199.21|197.41|0
1647597930000|2022-03-18 10:05:30|198.87|197.07|197.75|195.95|198.87|197.07|197.75|195.95|0
1647597940000|2022-03-18 10:05:40|197.67|195.87|197.75|195.95|197.75|195.95|197.67|195.87|0
1647597950000|2022-03-18 10:05:50|197.84|196.04|198.09|196.29|198.09|196.29|197.84|196.04|0
1647597960000|2022-03-18 10:06:00|198.18|196.38|199.12|197.32|199.12|197.32|198.18|196.38|0
1647597970000|2022-03-18 10:06:10|199.21|197.41|199.38|197.58|199.38|197.58|199.21|197.41|0
1647597980000|2022-03-18 10:06:20|199.29|197.49|199.38|197.58|199.38|197.58|199.29|197.49|0
1647597990000|2022-03-18 10:06:30|199.21|197.41|199.29|197.49|199.29|197.49|199.21|197.41|0
1647598000000|2022-03-18 10:06:40|199.21|197.41|199.21|197.41|199.29|197.49|199.21|197.41|0
1647598010000|2022-03-18 10:06:50|199.29|197.49|199.21|197.41|199.29|197.49|199.21|197.41|0
1647598020000|2022-03-18 10:07:00|198.95|197.15|198.86|197.06|199.04|197.24|198.86|197.06|0
1647598030000|2022-03-18 10:07:10|198.77|196.97|198.95|197.15|198.95|197.15|198.77|196.97|0
1647598040000|2022-03-18 10:07:20|198.86|197.06|199.04|197.24|199.04|197.24|198.86|197.06|0
1647598050000|2022-03-18 10:07:30|199.38|197.58|199.46|197.66|199.46|197.66|199.38|197.58|0
1647598060000|2022-03-18 10:07:40|199.55|197.75|199.38|197.58|199.55|197.75|199.38|197.58|0
1647598070000|2022-03-18 10:07:50|199.46|197.66|199.03|197.23|200.07|198.27|199.03|197.23|0
1647598080000|2022-03-18 10:08:00|199.21|197.41|199.03|197.23|199.21|197.41|199.03|197.23|0
1647598090000|2022-03-18 10:08:10|198.86|197.06|199.03|197.23|199.03|197.23|198.86|197.06|0
1647598100000|2022-03-18 10:08:20|198.94|197.14|198.77|196.97|198.94|197.14|198.77|196.97|0
1647598110000|2022-03-18 10:08:30|198.69|196.89|198.52|196.72|198.69|196.89|198.52|196.72|0
1647598120000|2022-03-18 10:08:40|198.6|196.8|198.6|196.8|198.6|196.8|198.52|196.72|0
1647598130000|2022-03-18 10:08:50|198.69|196.89|198.52|196.72|198.69|196.89|198.52|196.72|0
1647598140000|2022-03-18 10:09:00|198.69|196.89|198.69|196.89|198.69|196.89|198.43|196.63|0
1647598160000|2022-03-18 10:09:20|198.6|196.8|198.35|196.55|198.6|196.8|198.35|196.55|0
1647598170000|2022-03-18 10:09:30|198.52|196.72|198.52|196.72|198.52|196.72|198.52|196.72|0
1647598180000|2022-03-18 10:09:40|198.35|196.55|198.69|196.89|198.69|196.89|198.35|196.55|0
1647598190000|2022-03-18 10:09:50|198.6|196.8|199.89|198.09|199.89|198.09|198.6|196.8|0
1647598200000|2022-03-18 10:10:00|199.63|197.83|199.8|198|199.8|198|199.55|197.75|0
1647598210000|2022-03-18 10:10:10|199.89|198.09|199.55|197.75|199.89|198.09|199.55|197.75|0
1647598220000|2022-03-18 10:10:20|199.8|198|200.06|198.26|200.06|198.26|199.8|198|0
1647598230000|2022-03-18 10:10:30|199.97|198.17|200.06|198.26|200.06|198.26|199.89|198.09|0
1647598240000|2022-03-18 10:10:40|200.24|198.44|200.06|198.26|200.24|198.44|200.06|198.26|0
1647598250000|2022-03-18 10:10:50|200.24|198.44|200.58|198.78|200.66|198.86|200.24|198.44|0
1647598260000|2022-03-18 10:11:00|200.75|198.95|200.06|198.26|200.75|198.95|200.06|198.26|0
1647598270000|2022-03-18 10:11:10|199.89|198.09|199.72|197.92|199.89|198.09|199.72|197.92|0
1647598280000|2022-03-18 10:11:20|199.55|197.75|199.2|197.4|199.55|197.75|199.2|197.4|0
1647598290000|2022-03-18 10:11:30|199.11|197.31|199.2|197.4|199.2|197.4|199.03|197.23|0
1647598300000|2022-03-18 10:11:40|199.03|197.23|199.03|197.23|199.11|197.31|199.03|197.23|0
1647598310000|2022-03-18 10:11:50|199.11|197.31|199.46|197.66|199.46|197.66|199.11|197.31|0
1647598320000|2022-03-18 10:12:00|199.55|197.75|199.03|197.23|199.55|197.75|199.03|197.23|0
1647598330000|2022-03-18 10:12:10|198.69|196.89|198.86|197.06|198.86|197.06|198.69|196.89|0
1647598340000|2022-03-18 10:12:20|198.69|196.89|198.77|196.97|198.77|196.97|198.69|196.89|0
1647598350000|2022-03-18 10:12:30|198.69|196.89|198.68|196.88|198.69|196.89|198.6|196.8|0
1647598360000|2022-03-18 10:12:40|198.86|197.06|198.68|196.88|198.86|197.06|198.68|196.88|0
1647598370000|2022-03-18 10:12:50|198.77|196.97|198.6|196.8|198.77|196.97|198.6|196.8|0
1647598380000|2022-03-18 10:13:00|198.68|196.88|198.68|196.88|198.86|197.06|198.68|196.88|0
1647598390000|2022-03-18 10:13:10|198.77|196.97|198.68|196.88|198.77|196.97|198.68|196.88|0
1647598400000|2022-03-18 10:13:20|198.77|196.97|198.68|196.88|198.77|196.97|198.68|196.88|0
1647598410000|2022-03-18 10:13:30|198.77|196.97|198.68|196.88|198.77|196.97|198.59|196.79|0
1647598420000|2022-03-18 10:13:40|198.51|196.71|198.34|196.54|198.51|196.71|198.34|196.54|0
1647598430000|2022-03-18 10:13:50|198.25|196.45|198.17|196.37|198.25|196.45|198|196.2|0
1647598440000|2022-03-18 10:14:00|198.08|196.28|198|196.2|198.08|196.28|197.91|196.11|0
1647598450000|2022-03-18 10:14:10|198.34|196.54|198.34|196.54|198.42|196.62|198.34|196.54|0
1647598460000|2022-03-18 10:14:20|198.51|196.71|198.76|196.96|198.85|197.05|198.51|196.71|0
1647598470000|2022-03-18 10:14:30|198.51|196.71|198.42|196.62|198.68|196.88|198.42|196.62|0
1647598480000|2022-03-18 10:14:40|198.51|196.71|198.51|196.71|198.51|196.71|198.42|196.62|0
1647598490000|2022-03-18 10:14:50|198.34|196.54|198.51|196.71|198.51|196.71|198.34|196.54|0
1647598500000|2022-03-18 10:15:00|198.59|196.79|198.51|196.71|198.59|196.79|198.51|196.71|0
1647598510000|2022-03-18 10:15:10|198.42|196.62|198.08|196.28|198.42|196.62|198.08|196.28|0
1647598520000|2022-03-18 10:15:20|198.17|196.37|197.82|196.02|198.17|196.37|197.82|196.02|0
1647598530000|2022-03-18 10:15:30|197.99|196.19|197.99|196.19|197.99|196.19|197.99|196.19|0
1647598540000|2022-03-18 10:15:40|198.17|196.37|198.17|196.37|198.17|196.37|198.17|196.37|0
1647598550000|2022-03-18 10:15:50|197.99|196.19|197.48|195.68|197.99|196.19|197.48|195.68|0
1647598560000|2022-03-18 10:16:00|197.56|195.76|197.14|195.34|197.56|195.76|197.14|195.34|0
1647598570000|2022-03-18 10:16:10|197.31|195.51|197.31|195.51|197.31|195.51|197.31|195.51|0
1647598580000|2022-03-18 10:16:20|197.48|195.68|197.05|195.25|197.48|195.68|197.05|195.25|0
1647598590000|2022-03-18 10:16:30|196.97|195.17|196.45|194.65|196.97|195.17|196.45|194.65|0
1647598600000|2022-03-18 10:16:40|195.94|194.14|195.94|194.14|196.02|194.22|195.94|194.14|0
1647598610000|2022-03-18 10:16:50|196.11|194.31|196.02|194.22|196.11|194.31|195.94|194.14|0
1647598620000|2022-03-18 10:17:00|195.77|193.97|195.43|193.63|195.77|193.97|195.43|193.63|0
1647598630000|2022-03-18 10:17:10|195.51|193.71|195.43|193.63|195.51|193.71|195.34|193.54|0
1647598640000|2022-03-18 10:17:20|195.51|193.71|195.6|193.8|195.6|193.8|195.43|193.63|0
1647598650000|2022-03-18 10:17:30|195.51|193.71|195.26|193.46|195.51|193.71|195.26|193.46|0
1647598660000|2022-03-18 10:17:40|195.6|193.8|195.6|193.8|195.68|193.88|195.6|193.8|0
1647598670000|2022-03-18 10:17:50|195.43|193.63|195.77|193.97|195.77|193.97|195.43|193.63|0
1647598680000|2022-03-18 10:18:00|195.6|193.8|196.19|194.39|196.19|194.39|195.6|193.8|0
1647598690000|2022-03-18 10:18:10|196.45|194.65|196.62|194.82|196.87|195.07|196.45|194.65|0
1647598700000|2022-03-18 10:18:20|196.28|194.48|196.45|194.65|196.45|194.65|196.11|194.31|0
1647598710000|2022-03-18 10:18:30|196.62|194.82|196.28|194.48|196.7|194.9|196.28|194.48|0
1647598720000|2022-03-18 10:18:40|196.11|194.31|195.94|194.14|196.11|194.31|195.94|194.14|0
1647598730000|2022-03-18 10:18:50|195.85|194.05|195.85|194.05|196.02|194.22|195.77|193.97|0
1647598740000|2022-03-18 10:19:00|195.77|193.97|195.26|193.46|195.77|193.97|195.26|193.46|0
1647598750000|2022-03-18 10:19:10|195.17|193.37|195.26|193.46|195.26|193.46|194.91|193.11|0
1647598760000|2022-03-18 10:19:20|195|193.2|194.91|193.11|195|193.2|194.83|193.03|0
1647598770000|2022-03-18 10:19:30|195|193.2|195.08|193.28|195.17|193.37|195|193.2|0
1647598780000|2022-03-18 10:19:40|194.91|193.11|194.57|192.77|194.91|193.11|194.57|192.77|0
1647598790000|2022-03-18 10:19:50|194.66|192.86|194.66|192.86|194.66|192.86|194.4|192.6|0
1647598800000|2022-03-18 10:20:00|194.4|192.6|194.74|192.94|194.74|192.94|194.4|192.6|0
1647598810000|2022-03-18 10:20:10|194.57|192.77|195.59|193.79|195.59|193.79|194.57|192.77|0
1647598820000|2022-03-18 10:20:20|195.76|193.96|195.59|193.79|196.02|194.22|195.51|193.71|0
1647598830000|2022-03-18 10:20:30|195.68|193.88|195.68|193.88|195.68|193.88|195.68|193.88|0
1647598840000|2022-03-18 10:20:40|195.59|193.79|196.11|194.31|196.11|194.31|195.59|193.79|0
1647598850000|2022-03-18 10:20:50|196.28|194.48|196.53|194.73|196.7|194.9|196.28|194.48|0
1647598860000|2022-03-18 10:21:00|196.19|194.39|196.36|194.56|196.45|194.65|196.19|194.39|0
1647598870000|2022-03-18 10:21:10|196.28|194.48|196.36|194.56|196.36|194.56|196.28|194.48|0
1647598880000|2022-03-18 10:21:20|196.45|194.65|196.28|194.48|196.45|194.65|196.28|194.48|0
1647598890000|2022-03-18 10:21:30|196.45|194.65|195.93|194.13|196.45|194.65|195.93|194.13|0
1647598900000|2022-03-18 10:21:40|195.76|193.96|196.02|194.22|196.02|194.22|195.76|193.96|0
1647598910000|2022-03-18 10:21:50|196.1|194.3|196.19|194.39|196.27|194.47|196.1|194.3|0
1647598920000|2022-03-18 10:22:00|196.1|194.3|196.1|194.3|196.19|194.39|196.1|194.3|0
1647598930000|2022-03-18 10:22:10|195.93|194.13|196.36|194.56|196.36|194.56|195.93|194.13|0
1647598940000|2022-03-18 10:22:20|195.93|194.13|195.76|193.96|196.1|194.3|195.76|193.96|0
1647598950000|2022-03-18 10:22:30|195.59|193.79|195.76|193.96|195.84|194.04|195.59|193.79|0
1647598960000|2022-03-18 10:22:40|195.42|193.62|195.42|193.62|195.5|193.7|195.33|193.53|0
1647598970000|2022-03-18 10:22:50|195.59|193.79|195.76|193.96|195.76|193.96|195.59|193.79|0
1647598980000|2022-03-18 10:23:00|196.1|194.3|195.93|194.13|196.1|194.3|195.93|194.13|0
1647598990000|2022-03-18 10:23:10|196.01|194.21|196.1|194.3|196.1|194.3|195.76|193.96|0
1647599000000|2022-03-18 10:23:20|195.84|194.04|195.84|194.04|195.93|194.13|195.84|194.04|0
1647599010000|2022-03-18 10:23:30|195.76|193.96|195.76|193.96|195.76|193.96|195.76|193.96|0
1647599020000|2022-03-18 10:23:40|195.59|193.79|196.1|194.3|196.1|194.3|195.59|193.79|0
1647599030000|2022-03-18 10:23:50|196.01|194.21|195.76|193.96|196.01|194.21|195.76|193.96|0
1647599040000|2022-03-18 10:24:00|196.01|194.21|195.93|194.13|196.1|194.3|195.93|194.13|0
1647599050000|2022-03-18 10:24:10|196.27|194.47|195.93|194.13|196.27|194.47|195.93|194.13|0
1647599060000|2022-03-18 10:24:20|195.5|193.7|195.76|193.96|195.76|193.96|195.5|193.7|0
1647599070000|2022-03-18 10:24:30|196.01|194.21|196.01|194.21|196.01|194.21|196.01|194.21|0
1647599080000|2022-03-18 10:24:40|195.93|194.13|196.01|194.21|196.1|194.3|195.84|194.04|0
1647599090000|2022-03-18 10:24:50|196.1|194.3|196.1|194.3|196.1|194.3|196.01|194.21|0
1647599100000|2022-03-18 10:25:00|196.01|194.21|196.44|194.64|196.44|194.64|196.01|194.21|0
1647599110000|2022-03-18 10:25:10|196.27|194.47|196.27|194.47|196.44|194.64|196.18|194.38|0
1647599120000|2022-03-18 10:25:20|196.44|194.64|195.76|193.96|196.44|194.64|195.76|193.96|0
1647599130000|2022-03-18 10:25:30|195.84|194.04|196.35|194.55|196.44|194.64|195.84|194.04|0
1647599140000|2022-03-18 10:25:40|196.18|194.38|195.93|194.13|196.27|194.47|195.93|194.13|0
1647599150000|2022-03-18 10:25:50|196.01|194.21|196.27|194.47|196.27|194.47|196.01|194.21|0
1647599160000|2022-03-18 10:26:00|196.1|194.3|196.18|194.38|196.27|194.47|196.1|194.3|0
1647599170000|2022-03-18 10:26:10|196.44|194.64|196.1|194.3|196.44|194.64|196.1|194.3|0
1647599180000|2022-03-18 10:26:20|195.93|194.13|196.78|194.98|196.78|194.98|195.93|194.13|0
1647599190000|2022-03-18 10:26:30|196.86|195.06|196.61|194.81|196.86|195.06|196.61|194.81|0
1647599200000|2022-03-18 10:26:40|196.69|194.89|196.61|194.81|196.69|194.89|196.61|194.81|0
1647599210000|2022-03-18 10:26:50|196.78|194.98|196.95|195.15|196.95|195.15|196.78|194.98|0
1647599220000|2022-03-18 10:27:00|197.29|195.49|196.78|194.98|197.29|195.49|196.78|194.98|0
1647599230000|2022-03-18 10:27:10|196.61|194.81|196.69|194.89|196.69|194.89|196.61|194.81|0
1647599240000|2022-03-18 10:27:20|196.61|194.81|196.35|194.55|196.61|194.81|196.35|194.55|0
1647599250000|2022-03-18 10:27:30|196.78|194.98|196.61|194.81|196.86|195.06|196.61|194.81|0
1647599260000|2022-03-18 10:27:40|196.52|194.72|196.61|194.81|196.61|194.81|196.52|194.72|0
1647599270000|2022-03-18 10:27:50|196.44|194.64|196.95|195.15|196.95|195.15|196.44|194.64|0
1647599280000|2022-03-18 10:28:00|197.29|195.49|196.95|195.15|197.29|195.49|196.86|195.06|0
1647599290000|2022-03-18 10:28:10|197.12|195.32|197.12|195.32|197.2|195.4|197.03|195.23|0
1647599300000|2022-03-18 10:28:20|196.95|195.15|196.95|195.15|196.95|195.15|196.95|195.15|0
1647599310000|2022-03-18 10:28:30|196.78|194.98|197.2|195.4|197.2|195.4|196.78|194.98|0
1647599320000|2022-03-18 10:28:40|197.29|195.49|197.03|195.23|197.29|195.49|197.03|195.23|0
1647599330000|2022-03-18 10:28:50|196.86|195.06|196.95|195.15|196.95|195.15|196.86|195.06|0
1647599340000|2022-03-18 10:29:00|196.78|194.98|196.78|194.98|196.86|195.06|196.78|194.98|0
1647599350000|2022-03-18 10:29:10|196.61|194.81|196.44|194.64|196.61|194.81|196.35|194.55|0
1647599360000|2022-03-18 10:29:20|196.52|194.72|196.52|194.72|196.61|194.81|196.44|194.64|0
1647599370000|2022-03-18 10:29:30|196.61|194.81|196.61|194.81|196.69|194.89|196.61|194.81|0
1647599380000|2022-03-18 10:29:40|196.69|194.89|196.78|194.98|196.78|194.98|196.61|194.81|0
1647599390000|2022-03-18 10:29:50|196.69|194.89|196.78|194.98|196.78|194.98|196.69|194.89|0
1647599400000|2022-03-18 10:30:00|196.95|195.15|196.78|194.98|196.95|195.15|196.43|194.63|0
1647599410000|2022-03-18 10:30:10|196.69|194.89|196.43|194.63|196.69|194.89|196.43|194.63|0
1647599420000|2022-03-18 10:30:20|196.34|194.54|196.34|194.54|196.34|194.54|196.34|194.54|0
1647599430000|2022-03-18 10:30:30|196.52|194.72|196.43|194.63|196.52|194.72|196.43|194.63|0
1647599440000|2022-03-18 10:30:40|195.75|193.95|195.66|193.86|195.75|193.95|195.58|193.78|0
1647599450000|2022-03-18 10:30:50|195.75|193.95|195.75|193.95|195.92|194.12|195.75|193.95|0
1647599460000|2022-03-18 10:31:00|195.58|193.78|195.49|193.69|195.58|193.78|195.41|193.61|0
1647599470000|2022-03-18 10:31:10|194.73|192.93|194.98|193.18|195.07|193.27|194.73|192.93|0
1647599480000|2022-03-18 10:31:20|194.64|192.84|195.07|193.27|195.07|193.27|194.64|192.84|0
1647599490000|2022-03-18 10:31:30|195.41|193.61|195.07|193.27|195.41|193.61|195.07|193.27|0
1647599500000|2022-03-18 10:31:40|195.15|193.35|195.41|193.61|195.41|193.61|195.07|193.27|0
1647599510000|2022-03-18 10:31:50|195.07|193.27|195.07|193.27|195.32|193.52|195.07|193.27|0
1647599520000|2022-03-18 10:32:00|195.66|193.86|195.24|193.44|195.66|193.86|195.24|193.44|0
1647599530000|2022-03-18 10:32:10|194.73|192.93|194.9|193.1|194.9|193.1|194.73|192.93|0
1647599540000|2022-03-18 10:32:20|194.81|193.01|194.56|192.76|194.81|193.01|194.56|192.76|0
1647599550000|2022-03-18 10:32:30|194.9|193.1|195.41|193.61|195.41|193.61|194.73|192.93|0
1647599560000|2022-03-18 10:32:40|195.24|193.44|194.9|193.1|195.24|193.44|194.9|193.1|0
1647599570000|2022-03-18 10:32:50|195.15|193.35|195.07|193.27|195.15|193.35|195.07|193.27|0
1647599580000|2022-03-18 10:33:00|195.24|193.44|195.66|193.86|195.66|193.86|195.15|193.35|0
1647599590000|2022-03-18 10:33:10|195.58|193.78|195.41|193.61|195.58|193.78|195.41|193.61|0
1647599600000|2022-03-18 10:33:20|195.24|193.44|195.07|193.27|195.24|193.44|195.07|193.27|0
1647599610000|2022-03-18 10:33:30|194.72|192.92|194.81|193.01|194.89|193.09|194.72|192.92|0
1647599620000|2022-03-18 10:33:40|194.55|192.75|194.38|192.58|194.55|192.75|193.45|191.65|0
1647599630000|2022-03-18 10:33:50|194.3|192.5|194.72|192.92|194.72|192.92|194.3|192.5|0
1647599640000|2022-03-18 10:34:00|194.89|193.09|195.15|193.35|195.23|193.43|194.89|193.09|0
1647599650000|2022-03-18 10:34:10|195.23|193.43|195.66|193.86|195.66|193.86|195.15|193.35|0
1647599660000|2022-03-18 10:34:20|195.49|193.69|195.24|193.44|195.49|193.69|194.81|193.01|0
1647599670000|2022-03-18 10:34:30|195.15|193.35|194.98|193.18|195.24|193.44|194.98|193.18|0
1647599680000|2022-03-18 10:34:40|194.63|192.83|194.8|193|194.89|193.09|194.63|192.83|0
1647599690000|2022-03-18 10:34:50|194.72|192.92|195.06|193.26|195.06|193.26|194.72|192.92|0
1647599700000|2022-03-18 10:35:00|194.97|193.17|194.89|193.09|194.97|193.17|194.89|193.09|0
1647599710000|2022-03-18 10:35:10|194.8|193|194.72|192.92|194.8|193|194.72|192.92|0
1647599720000|2022-03-18 10:35:20|194.63|192.83|194.89|193.09|194.89|193.09|194.63|192.83|0
1647599730000|2022-03-18 10:35:30|194.63|192.83|194.55|192.75|194.63|192.83|194.55|192.75|0
1647599740000|2022-03-18 10:35:40|194.46|192.66|194.72|192.92|194.72|192.92|194.46|192.66|0
1647599750000|2022-03-18 10:35:50|194.97|193.17|194.89|193.09|194.97|193.17|194.72|192.92|0
1647599760000|2022-03-18 10:36:00|195.06|193.26|194.89|193.09|195.06|193.26|194.89|193.09|0
1647599770000|2022-03-18 10:36:10|194.97|193.17|195.14|193.34|195.23|193.43|194.97|193.17|0
1647599780000|2022-03-18 10:36:20|195.23|193.43|194.89|193.09|195.4|193.6|194.89|193.09|0
1647599790000|2022-03-18 10:36:30|194.97|193.17|194.89|193.09|195.06|193.26|194.89|193.09|0
1647599800000|2022-03-18 10:36:40|194.72|192.92|194.89|193.09|194.89|193.09|194.72|192.92|0
1647599810000|2022-03-18 10:36:50|194.97|193.17|195.23|193.43|195.23|193.43|194.97|193.17|0
1647599820000|2022-03-18 10:37:00|195.4|193.6|195.4|193.6|195.4|193.6|195.31|193.51|0
1647599830000|2022-03-18 10:37:10|195.14|193.34|195.48|193.68|195.48|193.68|195.14|193.34|0
1647599840000|2022-03-18 10:37:20|195.57|193.77|195.4|193.6|195.57|193.77|195.23|193.43|0
1647599850000|2022-03-18 10:37:30|195.66|193.86|195.48|193.68|195.66|193.86|195.48|193.68|0
1647599860000|2022-03-18 10:37:40|195.57|193.77|195.57|193.77|195.57|193.77|195.48|193.68|0
1647599870000|2022-03-18 10:37:50|195.23|193.43|195.4|193.6|195.57|193.77|195.23|193.43|0
1647599880000|2022-03-18 10:38:00|195.74|193.94|195.4|193.6|195.74|193.94|195.4|193.6|0
1647599890000|2022-03-18 10:38:10|195.31|193.51|195.23|193.43|195.4|193.6|195.23|193.43|0
1647599900000|2022-03-18 10:38:20|195.14|193.34|195.4|193.6|195.57|193.77|195.14|193.34|0
1647599910000|2022-03-18 10:38:30|195.31|193.51|195.31|193.51|195.31|193.51|195.31|193.51|0
1647599920000|2022-03-18 10:38:40|195.23|193.43|195.23|193.43|195.23|193.43|195.06|193.26|0
1647599930000|2022-03-18 10:38:50|195.31|193.51|195.57|193.77|195.57|193.77|195.23|193.43|0
1647599940000|2022-03-18 10:39:00|195.74|193.94|195.74|193.94|195.74|193.94|195.57|193.77|0
1647599950000|2022-03-18 10:39:10|195.57|193.77|195.57|193.77|195.57|193.77|195.57|193.77|0
1647599960000|2022-03-18 10:39:20|195.74|193.94|195.74|193.94|195.74|193.94|195.57|193.77|0
1647599970000|2022-03-18 10:39:30|195.65|193.85|195.57|193.77|195.74|193.94|195.57|193.77|0
1647599980000|2022-03-18 10:39:40|195.48|193.68|195.48|193.68|195.48|193.68|195.4|193.6|0
1647599990000|2022-03-18 10:39:50|195.23|193.43|195.31|193.51|195.31|193.51|195.23|193.43|0
1647600000000|2022-03-18 10:40:00|195.06|193.26|195.23|193.43|195.23|193.43|195.06|193.26|0
1647600010000|2022-03-18 10:40:10|195.31|193.51|195.4|193.6|195.48|193.68|195.31|193.51|0
1647600020000|2022-03-18 10:40:20|195.48|193.68|196.42|194.62|196.42|194.62|195.4|193.6|0
1647600030000|2022-03-18 10:40:30|196.16|194.36|195.82|194.02|196.25|194.45|195.82|194.02|0
1647600040000|2022-03-18 10:40:40|195.57|193.77|195.23|193.43|195.57|193.77|195.23|193.43|0
1647600050000|2022-03-18 10:40:50|195.31|193.51|195.48|193.68|195.65|193.85|195.31|193.51|0
1647600060000|2022-03-18 10:41:00|195.4|193.6|195.65|193.85|195.65|193.85|195.4|193.6|0
1647600070000|2022-03-18 10:41:10|195.57|193.77|195.57|193.77|195.65|193.85|195.48|193.68|0
1647600080000|2022-03-18 10:41:20|195.82|194.02|195.74|193.94|195.82|194.02|195.57|193.77|0
1647600090000|2022-03-18 10:41:30|195.48|193.68|195.82|194.02|195.82|194.02|195.48|193.68|0
1647600100000|2022-03-18 10:41:40|195.74|193.94|195.31|193.51|195.74|193.94|195.31|193.51|0
1647600110000|2022-03-18 10:41:50|195.4|193.6|195.4|193.6|195.57|193.77|195.4|193.6|0
1647600120000|2022-03-18 10:42:00|195.22|193.42|195.05|193.25|195.22|193.42|195.05|193.25|0
1647600130000|2022-03-18 10:42:10|194.71|192.91|194.62|192.82|194.71|192.91|194.54|192.74|0
1647600140000|2022-03-18 10:42:20|194.54|192.74|194.45|192.65|194.71|192.91|194.45|192.65|0
1647600150000|2022-03-18 10:42:30|194.54|192.74|194.71|192.91|194.88|193.08|194.54|192.74|0
1647600160000|2022-03-18 10:42:40|194.62|192.82|194.71|192.91|194.71|192.91|194.62|192.82|0
1647600170000|2022-03-18 10:42:50|194.79|192.99|194.54|192.74|194.79|192.99|194.54|192.74|0
1647600180000|2022-03-18 10:43:00|194.37|192.57|194.28|192.48|194.37|192.57|194.28|192.48|0
1647600190000|2022-03-18 10:43:10|194.37|192.57|194.2|192.4|194.37|192.57|194.2|192.4|0
1647600200000|2022-03-18 10:43:20|194.28|192.48|194.28|192.48|194.28|192.48|194.11|192.31|0
1647600210000|2022-03-18 10:43:30|194.37|192.57|194.37|192.57|194.37|192.57|194.37|192.57|0
1647600220000|2022-03-18 10:43:40|194.45|192.65|193.86|192.06|194.45|192.65|193.86|192.06|0
1647600230000|2022-03-18 10:43:50|193.77|191.97|193.69|191.89|193.77|191.97|193.69|191.89|0
1647600240000|2022-03-18 10:44:00|193.6|191.8|193.86|192.06|193.86|192.06|193.6|191.8|0
1647600250000|2022-03-18 10:44:10|193.77|191.97|193.86|192.06|194.03|192.23|193.77|191.97|0
1647600260000|2022-03-18 10:44:20|193.69|191.89|193.01|191.21|193.69|191.89|193.01|191.21|0
1647600270000|2022-03-18 10:44:30|192.84|191.04|193.52|191.72|193.52|191.72|192.84|191.04|0
1647600280000|2022-03-18 10:44:40|193.6|191.8|193.6|191.8|193.6|191.8|193.52|191.72|0
1647600290000|2022-03-18 10:44:50|193.52|191.72|193.69|191.89|193.69|191.89|193.52|191.72|0
1647600310000|2022-03-18 10:45:10|194.03|192.23|194.03|192.23|194.2|192.4|194.03|192.23|0
1647600320000|2022-03-18 10:45:20|194.2|192.4|194.28|192.48|194.37|192.57|194.2|192.4|0
1647600340000|2022-03-18 10:45:40|194.2|192.4|194.2|192.4|194.2|192.4|194.2|192.4|0
1647600350000|2022-03-18 10:45:50|193.6|191.8|193.51|191.71|193.69|191.89|193.51|191.71|0
1647600370000|2022-03-18 10:46:10|193.43|191.63|193.43|191.63|193.43|191.63|193.43|191.63|0
1647600380000|2022-03-18 10:46:20|193.17|191.37|192.83|191.03|193.17|191.37|192.83|191.03|0
1647600390000|2022-03-18 10:46:30|193|191.2|193.17|191.37|193.17|191.37|193|191.2|0
1647600400000|2022-03-18 10:46:40|193.34|191.54|193.34|191.54|193.34|191.54|193.09|191.29|0
1647600410000|2022-03-18 10:46:50|193.51|191.71|193.94|192.14|193.94|192.14|193.51|191.71|0
1647600420000|2022-03-18 10:47:00|193.85|192.05|194.02|192.22|194.02|192.22|193.85|192.05|0
1647600430000|2022-03-18 10:47:10|194.11|192.31|193.68|191.88|194.11|192.31|193.68|191.88|0
1647600440000|2022-03-18 10:47:20|193.59|191.79|193.68|191.88|193.68|191.88|193.51|191.71|0
1647600460000|2022-03-18 10:47:40|193.76|191.96|193.51|191.71|193.76|191.96|193.51|191.71|0
1647600470000|2022-03-18 10:47:50|193.34|191.54|193.51|191.71|193.51|191.71|193.34|191.54|0
1647600480000|2022-03-18 10:48:00|193.42|191.62|193.51|191.71|193.51|191.71|193.42|191.62|0
1647600490000|2022-03-18 10:48:10|193.42|191.62|193|191.2|193.42|191.62|193|191.2|0
1647600500000|2022-03-18 10:48:20|192.83|191.03|192.83|191.03|192.83|191.03|192.66|190.86|0
1647600510000|2022-03-18 10:48:30|193.17|191.37|193.17|191.37|193.17|191.37|193.17|191.37|0
1647600520000|2022-03-18 10:48:40|193.25|191.45|193.25|191.45|193.25|191.45|193.25|191.45|0
1647600530000|2022-03-18 10:48:50|193.34|191.54|193.34|191.54|193.34|191.54|193.17|191.37|0
1647600540000|2022-03-18 10:49:00|193.25|191.45|193.17|191.37|193.34|191.54|193.17|191.37|0
1647600550000|2022-03-18 10:49:10|193.25|191.45|193.34|191.54|193.34|191.54|193.17|191.37|0
1647600560000|2022-03-18 10:49:20|193.42|191.62|193.68|191.88|193.68|191.88|193.42|191.62|0
1647600570000|2022-03-18 10:49:30|193.93|192.13|193.68|191.88|193.93|192.13|193.51|191.71|0
1647600580000|2022-03-18 10:49:40|193.59|191.79|193.51|191.71|193.68|191.88|193.51|191.71|0
1647600590000|2022-03-18 10:49:50|193.42|191.62|193.34|191.54|193.42|191.62|193.34|191.54|0
1647600600000|2022-03-18 10:50:00|193.17|191.37|193.17|191.37|193.17|191.37|193.08|191.28|0
1647600610000|2022-03-18 10:50:10|193|191.2|193.42|191.62|193.42|191.62|192.83|191.03|0
1647600620000|2022-03-18 10:50:20|193.17|191.37|193.17|191.37|193.17|191.37|192.83|191.03|0
1647600630000|2022-03-18 10:50:30|192.66|190.86|191.64|189.84|192.66|190.86|191.64|189.84|0
1647600640000|2022-03-18 10:50:40|191.47|189.67|191.3|189.5|191.47|189.67|191.3|189.5|0
1647600650000|2022-03-18 10:50:50|191.47|189.67|192.06|190.26|192.06|190.26|191.47|189.67|0
1647600660000|2022-03-18 10:51:00|191.72|189.92|192.15|190.35|192.15|190.35|191.72|189.92|0
1647600670000|2022-03-18 10:51:10|192.06|190.26|191.98|190.18|192.15|190.35|191.98|190.18|0
1647600680000|2022-03-18 10:51:20|191.47|189.67|191.55|189.75|191.55|189.75|191.47|189.67|0
1647600690000|2022-03-18 10:51:30|191.64|189.84|191.38|189.58|191.64|189.84|191.38|189.58|0
1647600700000|2022-03-18 10:51:40|191.64|189.84|191.64|189.84|191.64|189.84|191.64|189.84|0
1647600710000|2022-03-18 10:51:50|191.98|190.18|192.06|190.26|192.06|190.26|191.98|190.18|0
1647600720000|2022-03-18 10:52:00|192.15|190.35|192.15|190.35|192.15|190.35|191.98|190.18|0
1647600730000|2022-03-18 10:52:10|191.81|190.01|191.89|190.09|191.89|190.09|191.81|190.01|0
1647600740000|2022-03-18 10:52:20|191.81|190.01|191.55|189.75|191.98|190.18|191.55|189.75|0
1647600750000|2022-03-18 10:52:30|191.64|189.84|191.47|189.67|191.64|189.84|191.3|189.5|0
1647600760000|2022-03-18 10:52:40|191.21|189.41|191.13|189.33|191.3|189.5|191.13|189.33|0
1647600770000|2022-03-18 10:52:50|191.3|189.5|191.81|190.01|191.81|190.01|191.3|189.5|0
1647600780000|2022-03-18 10:53:00|191.64|189.84|191.98|190.18|191.98|190.18|191.64|189.84|0
1647600790000|2022-03-18 10:53:10|192.15|190.35|192.15|190.35|192.15|190.35|191.98|190.18|0
1647600800000|2022-03-18 10:53:20|191.98|190.18|192.06|190.26|192.06|190.26|191.98|190.18|0
1647600810000|2022-03-18 10:53:30|191.98|190.18|191.64|189.84|191.98|190.18|191.64|189.84|0
1647600820000|2022-03-18 10:53:40|191.81|190.01|191.98|190.18|191.98|190.18|191.81|190.01|0
1647600830000|2022-03-18 10:53:50|191.81|190.01|191.47|189.67|191.81|190.01|191.47|189.67|0
1647600840000|2022-03-18 10:54:00|191.55|189.75|191.81|190.01|191.98|190.18|191.13|189.33|0
1647600850000|2022-03-18 10:54:10|191.64|189.84|191.47|189.67|191.64|189.84|191.47|189.67|0
1647600860000|2022-03-18 10:54:20|191.72|189.92|191.72|189.92|191.72|189.92|191.72|189.92|0
1647600870000|2022-03-18 10:54:30|191.64|189.84|191.81|190.01|191.98|190.18|191.64|189.84|0
1647600880000|2022-03-18 10:54:40|193.26|191.46|192.66|190.86|193.26|191.46|192.66|190.86|0
1647600890000|2022-03-18 10:54:50|192.83|191.03|192.83|191.03|192.83|191.03|192.74|190.94|0
1647600900000|2022-03-18 10:55:00|192.66|190.86|192.49|190.69|192.83|191.03|192.49|190.69|0
1647600910000|2022-03-18 10:55:10|192.4|190.6|192.49|190.69|192.49|190.69|192.4|190.6|0
1647600920000|2022-03-18 10:55:20|193.08|191.28|193.08|191.28|193.17|191.37|193.08|191.28|0
1647600930000|2022-03-18 10:55:30|193.17|191.37|193|191.2|193.17|191.37|193|191.2|0
1647600940000|2022-03-18 10:55:40|193.17|191.37|192.83|191.03|193.17|191.37|192.83|191.03|0
1647600950000|2022-03-18 10:55:50|193|191.2|193.17|191.37|193.17|191.37|193|191.2|0
1647600960000|2022-03-18 10:56:00|193|191.2|192.91|191.11|193|191.2|192.91|191.11|0
1647600970000|2022-03-18 10:56:10|193|191.2|192.91|191.11|193|191.2|192.83|191.03|0
1647600980000|2022-03-18 10:56:20|192.83|191.03|193.17|191.37|193.42|191.62|192.83|191.03|0
1647600990000|2022-03-18 10:56:30|193.34|191.54|193.68|191.88|193.68|191.88|193.34|191.54|0
1647601000000|2022-03-18 10:56:40|193.84|192.04|193.67|191.87|193.84|192.04|193.67|191.87|0
1647601010000|2022-03-18 10:56:50|193.76|191.96|194.18|192.38|194.18|192.38|193.76|191.96|0
1647601020000|2022-03-18 10:57:00|194.01|192.21|194.01|192.21|194.01|192.21|193.93|192.13|0
1647601030000|2022-03-18 10:57:10|194.18|192.38|194.26|192.46|194.43|192.63|194.18|192.38|0
1647601040000|2022-03-18 10:57:20|194.52|192.72|194.69|192.89|194.69|192.89|194.52|192.72|0
1647601050000|2022-03-18 10:57:30|194.77|192.97|194.69|192.89|194.77|192.97|194.69|192.89|0
1647601060000|2022-03-18 10:57:40|194.6|192.8|194.94|193.14|194.94|193.14|194.52|192.72|0
1647601070000|2022-03-18 10:57:50|194.77|192.97|195.03|193.23|195.03|193.23|194.77|192.97|0
1647601080000|2022-03-18 10:58:00|195.11|193.31|195.03|193.23|195.2|193.4|195.03|193.23|0
1647601090000|2022-03-18 10:58:10|195.11|193.31|194.6|192.8|195.11|193.31|194.6|192.8|0
1647601100000|2022-03-18 10:58:20|194.52|192.72|194.69|192.89|194.77|192.97|194.52|192.72|0
1647601110000|2022-03-18 10:58:30|194.52|192.72|194.86|193.06|194.94|193.14|194.52|192.72|0
1647601120000|2022-03-18 10:58:40|195.03|193.23|194.86|193.06|195.03|193.23|194.69|192.89|0
1647601130000|2022-03-18 10:58:50|194.69|192.89|195.2|193.4|195.2|193.4|194.69|192.89|0
1647601140000|2022-03-18 10:59:00|195.11|193.31|195.03|193.23|195.11|193.31|195.03|193.23|0
1647601150000|2022-03-18 10:59:10|195.11|193.31|195.03|193.23|195.11|193.31|195.03|193.23|0
1647601160000|2022-03-18 10:59:20|194.69|192.89|194.86|193.06|194.86|193.06|194.69|192.89|0
1647601170000|2022-03-18 10:59:30|194.94|193.14|195.28|193.48|195.28|193.48|194.86|193.06|0
1647601180000|2022-03-18 10:59:40|195.37|193.57|195.2|193.4|195.37|193.57|195.2|193.4|0
1647601190000|2022-03-18 10:59:50|195.37|193.57|195.03|193.23|195.37|193.57|195.03|193.23|0
1647601200000|2022-03-18 11:00:00|194.86|193.06|194.01|192.21|194.86|193.06|193.84|192.04|0
1647601210000|2022-03-18 11:00:10|194.18|192.38|194.52|192.72|194.52|192.72|194.18|192.38|0
1647601220000|2022-03-18 11:00:20|194.26|192.46|194.26|192.46|194.35|192.55|194.26|192.46|0
1647601230000|2022-03-18 11:00:30|194.35|192.55|194.18|192.38|194.35|192.55|193.84|192.04|0
1647601240000|2022-03-18 11:00:40|193.67|191.87|193.58|191.78|193.75|191.95|193.5|191.7|0
1647601250000|2022-03-18 11:00:50|193.67|191.87|193.84|192.04|193.92|192.12|193.67|191.87|0
1647601260000|2022-03-18 11:01:00|193.58|191.78|193.67|191.87|193.67|191.87|193.58|191.78|0
1647601270000|2022-03-18 11:01:10|193.16|191.36|193.16|191.36|193.16|191.36|193.16|191.36|0
1647601280000|2022-03-18 11:01:20|193.07|191.27|193.33|191.53|193.33|191.53|193.07|191.27|0
1647601290000|2022-03-18 11:01:30|193.16|191.36|193.33|191.53|193.33|191.53|193.16|191.36|0
1647601300000|2022-03-18 11:01:40|193.16|191.36|192.99|191.19|193.16|191.36|192.99|191.19|0
1647601310000|2022-03-18 11:01:50|193.16|191.36|193.16|191.36|193.16|191.36|193.16|191.36|0
1647601330000|2022-03-18 11:02:10|193.24|191.44|193.33|191.53|193.5|191.7|193.24|191.44|0
1647601340000|2022-03-18 11:02:20|193.16|191.36|193.33|191.53|193.41|191.61|193.16|191.36|0
1647601350000|2022-03-18 11:02:30|192.9|191.1|193.16|191.36|193.16|191.36|192.9|191.1|0
1647601360000|2022-03-18 11:02:40|192.99|191.19|192.82|191.02|192.99|191.19|192.82|191.02|0
1647601370000|2022-03-18 11:02:50|192.73|190.93|193.16|191.36|193.16|191.36|192.73|190.93|0
1647601380000|2022-03-18 11:03:00|193.33|191.53|192.99|191.19|193.33|191.53|192.99|191.19|0
1647601390000|2022-03-18 11:03:10|192.9|191.1|192.65|190.85|192.9|191.1|192.65|190.85|0
1647601400000|2022-03-18 11:03:20|192.9|191.1|192.9|191.1|192.9|191.1|192.65|190.85|0
1647601410000|2022-03-18 11:03:30|192.73|190.93|192.65|190.85|192.82|191.02|192.65|190.85|0
1647601420000|2022-03-18 11:03:40|192.99|191.19|193.16|191.36|193.16|191.36|192.99|191.19|0
1647601430000|2022-03-18 11:03:50|193.33|191.53|193.58|191.78|193.58|191.78|193.24|191.44|0
1647601440000|2022-03-18 11:04:00|193.5|191.7|193.5|191.7|193.66|191.86|193.5|191.7|0
1647601450000|2022-03-18 11:04:10|193.58|191.78|193.5|191.7|193.83|192.03|193.5|191.7|0
1647601460000|2022-03-18 11:04:20|193.41|191.61|193.33|191.53|193.41|191.61|193.33|191.53|0
1647601470000|2022-03-18 11:04:30|193.49|191.69|193.58|191.78|193.58|191.78|193.49|191.69|0
1647601480000|2022-03-18 11:04:40|193.49|191.69|194.34|192.54|194.34|192.54|193.49|191.69|0
1647601490000|2022-03-18 11:04:50|193.83|192.03|193.83|192.03|193.83|192.03|193.83|192.03|0
1647601500000|2022-03-18 11:05:00|193.66|191.86|193.32|191.52|193.66|191.86|193.32|191.52|0
1647601510000|2022-03-18 11:05:10|193.41|191.61|193.32|191.52|193.41|191.61|193.32|191.52|0
1647601520000|2022-03-18 11:05:20|193.15|191.35|193.32|191.52|193.32|191.52|193.15|191.35|0
1647601530000|2022-03-18 11:05:30|193.15|191.35|193.32|191.52|193.32|191.52|193.15|191.35|0
1647601540000|2022-03-18 11:05:40|193.24|191.44|193.15|191.35|193.24|191.44|193.15|191.35|0
1647601550000|2022-03-18 11:05:50|193.32|191.52|192.98|191.18|193.32|191.52|192.98|191.18|0
1647601570000|2022-03-18 11:06:10|192.82|191.02|192.98|191.18|192.98|191.18|192.82|191.02|0
1647601580000|2022-03-18 11:06:20|192.81|191.01|192.81|191.01|192.81|191.01|192.81|191.01|0
1647601590000|2022-03-18 11:06:30|192.65|190.85|192.48|190.68|192.81|191.01|192.48|190.68|0
1647601600000|2022-03-18 11:06:40|192.39|190.59|192.48|190.68|192.48|190.68|192.31|190.51|0
1647601610000|2022-03-18 11:06:50|192.73|190.93|192.56|190.76|192.73|190.93|192.56|190.76|0
1647601620000|2022-03-18 11:07:00|192.39|190.59|192.81|191.01|192.81|191.01|192.39|190.59|0
1647601630000|2022-03-18 11:07:10|192.64|190.84|192.48|190.68|192.64|190.84|192.48|190.68|0
1647601640000|2022-03-18 11:07:20|192.56|190.76|192.31|190.51|192.56|190.76|192.31|190.51|0
1647601650000|2022-03-18 11:07:30|192.48|190.68|192.39|190.59|192.48|190.68|192.31|190.51|0
1647601660000|2022-03-18 11:07:40|192.31|190.51|192.14|190.34|192.31|190.51|192.05|190.25|0
1647601670000|2022-03-18 11:07:50|192.05|190.25|192.05|190.25|192.14|190.34|192.05|190.25|0
1647601680000|2022-03-18 11:08:00|191.97|190.17|191.21|189.41|191.97|190.17|191.21|189.41|0
1647601690000|2022-03-18 11:08:10|191.29|189.49|191.21|189.41|191.29|189.49|191.21|189.41|0
1647601700000|2022-03-18 11:08:20|191.29|189.49|191.12|189.32|191.29|189.49|191.12|189.32|0
1647601710000|2022-03-18 11:08:30|190.96|189.16|190.7|188.9|191.12|189.32|190.7|188.9|0
1647601720000|2022-03-18 11:08:40|190.79|188.99|190.7|188.9|190.79|188.99|190.62|188.82|0
1647601730000|2022-03-18 11:08:50|190.62|188.82|190.62|188.82|190.79|188.99|190.62|188.82|0
1647601740000|2022-03-18 11:09:00|190.79|188.99|190.96|189.16|190.96|189.16|190.79|188.99|0
1647601750000|2022-03-18 11:09:10|191.04|189.24|191.12|189.32|191.12|189.32|190.96|189.16|0
1647601760000|2022-03-18 11:09:20|191.46|189.66|191.29|189.49|191.63|189.83|191.29|189.49|0
1647601770000|2022-03-18 11:09:30|191.54|189.74|191.8|190|191.8|190|191.54|189.74|0
1647601780000|2022-03-18 11:09:40|191.71|189.91|191.8|190|191.8|190|191.63|189.83|0
1647601790000|2022-03-18 11:09:50|191.97|190.17|192.13|190.33|192.13|190.33|191.97|190.17|0
1647601800000|2022-03-18 11:10:00|191.97|190.17|192.13|190.33|192.13|190.33|191.97|190.17|0
1647601810000|2022-03-18 11:10:10|191.46|189.66|191.2|189.4|191.46|189.66|191.12|189.32|0
1647601820000|2022-03-18 11:10:20|190.79|188.99|190.45|188.65|190.79|188.99|190.11|188.31|0
1647601830000|2022-03-18 11:10:30|190.19|188.39|189.61|187.81|190.19|188.39|189.61|187.81|0
1647601840000|2022-03-18 11:10:40|189.78|187.98|189.44|187.64|189.78|187.98|189.44|187.64|0
1647601850000|2022-03-18 11:10:50|189.78|187.98|189.94|188.14|189.94|188.14|189.69|187.89|0
1647601860000|2022-03-18 11:11:00|189.78|187.98|189.94|188.14|190.11|188.31|189.78|187.98|0
1647601870000|2022-03-18 11:11:10|190.11|188.31|190.28|188.48|190.28|188.48|190.11|188.31|0
1647601880000|2022-03-18 11:11:20|190.36|188.56|190.95|189.15|190.95|189.15|190.36|188.56|0
1647601890000|2022-03-18 11:11:30|191.12|189.32|190.95|189.15|191.12|189.32|190.95|189.15|0
1647601900000|2022-03-18 11:11:40|190.86|189.06|191.12|189.32|191.12|189.32|190.86|189.06|0
1647601910000|2022-03-18 11:11:50|190.86|189.06|190.78|188.98|190.86|189.06|190.61|188.81|0
1647601920000|2022-03-18 11:12:00|190.61|188.81|190.45|188.65|190.61|188.81|190.28|188.48|0
1647601930000|2022-03-18 11:12:10|190.61|188.81|190.95|189.15|191.2|189.4|190.61|188.81|0
1647601940000|2022-03-18 11:12:20|191.29|189.49|190.78|188.98|191.29|189.49|190.78|188.98|0
1647601950000|2022-03-18 11:12:30|190.95|189.15|191.29|189.49|191.29|189.49|190.95|189.15|0
1647601960000|2022-03-18 11:12:40|191.46|189.66|191.12|189.32|191.62|189.82|191.12|189.32|0
1647601970000|2022-03-18 11:12:50|191.29|189.49|190.86|189.06|191.29|189.49|190.86|189.06|0
1647601980000|2022-03-18 11:13:00|190.95|189.15|190.95|189.15|190.95|189.15|190.78|188.98|0
1647601990000|2022-03-18 11:13:10|190.86|189.06|190.78|188.98|190.86|189.06|190.61|188.81|0
1647602000000|2022-03-18 11:13:20|190.61|188.81|190.78|188.98|190.78|188.98|190.61|188.81|0
1647602010000|2022-03-18 11:13:30|190.86|189.06|190.61|188.81|190.86|189.06|190.61|188.81|0
1647602020000|2022-03-18 11:13:40|190.78|188.98|190.61|188.81|190.78|188.98|190.61|188.81|0
1647602030000|2022-03-18 11:13:50|190.69|188.89|190.95|189.15|190.95|189.15|190.61|188.81|0
1647602040000|2022-03-18 11:14:00|191.12|189.32|190.78|188.98|191.12|189.32|190.78|188.98|0
1647602050000|2022-03-18 11:14:10|191.12|189.32|190.61|188.81|191.2|189.4|190.61|188.81|0
1647602060000|2022-03-18 11:14:20|190.78|188.98|191.12|189.32|191.12|189.32|190.78|188.98|0
1647602070000|2022-03-18 11:14:30|191.28|189.48|191.28|189.48|191.28|189.48|191.28|189.48|0
1647602080000|2022-03-18 11:14:40|191.45|189.65|191.62|189.82|191.62|189.82|191.45|189.65|0
1647602090000|2022-03-18 11:14:50|191.79|189.99|191.62|189.82|191.79|189.99|191.62|189.82|0
1647602100000|2022-03-18 11:15:00|191.79|189.99|191.79|189.99|191.79|189.99|191.79|189.99|0
1647602110000|2022-03-18 11:15:10|192.13|190.33|192.13|190.33|192.3|190.5|192.13|190.33|0
1647602120000|2022-03-18 11:15:20|192.21|190.41|192.38|190.58|192.38|190.58|192.13|190.33|0
1647602130000|2022-03-18 11:15:30|192.71|190.91|192.46|190.66|192.71|190.91|192.46|190.66|0
1647602140000|2022-03-18 11:15:40|192.3|190.5|192.38|190.58|192.38|190.58|192.29|190.49|0
1647602150000|2022-03-18 11:15:50|192.29|190.49|192.13|190.33|192.46|190.66|192.13|190.33|0
1647602160000|2022-03-18 11:16:00|192.04|190.24|192.29|190.49|192.46|190.66|192.04|190.24|0
1647602170000|2022-03-18 11:16:10|192.21|190.41|192.63|190.83|192.63|190.83|192.21|190.41|0
1647602180000|2022-03-18 11:16:20|192.71|190.91|192.54|190.74|192.71|190.91|192.46|190.66|0
1647602190000|2022-03-18 11:16:30|192.8|191|192.8|191|192.8|191|192.8|191|0
1647602200000|2022-03-18 11:16:40|192.63|190.83|192.97|191.17|192.97|191.17|192.63|190.83|0
1647602210000|2022-03-18 11:16:50|192.8|191|193.31|191.51|193.31|191.51|192.8|191|0
1647602220000|2022-03-18 11:17:00|193.14|191.34|193.31|191.51|193.31|191.51|193.14|191.34|0
1647602230000|2022-03-18 11:17:10|193.14|191.34|193.31|191.51|193.31|191.51|193.14|191.34|0
1647602250000|2022-03-18 11:17:30|193.14|191.34|193.14|191.34|193.14|191.34|193.05|191.25|0
1647602260000|2022-03-18 11:17:40|193.48|191.68|193.31|191.51|193.48|191.68|193.31|191.51|0
1647602270000|2022-03-18 11:17:50|193.48|191.68|193.48|191.68|193.48|191.68|193.48|191.68|0
1647602280000|2022-03-18 11:18:00|193.39|191.59|193.48|191.68|193.48|191.68|193.39|191.59|0
1647602290000|2022-03-18 11:18:10|193.14|191.34|193.14|191.34|193.14|191.34|193.14|191.34|0
1647602300000|2022-03-18 11:18:20|193.31|191.51|193.56|191.76|193.56|191.76|193.14|191.34|0
1647602310000|2022-03-18 11:18:30|193.48|191.68|193.48|191.68|193.48|191.68|193.48|191.68|0
1647602320000|2022-03-18 11:18:40|193.31|191.51|193.48|191.68|193.48|191.68|193.31|191.51|0
1647602330000|2022-03-18 11:18:50|193.47|191.67|193.47|191.67|193.56|191.76|193.47|191.67|0
1647602340000|2022-03-18 11:19:00|193.64|191.84|193.64|191.84|193.64|191.84|193.64|191.84|0
1647602350000|2022-03-18 11:19:10|193.56|191.76|193.81|192.01|193.81|192.01|193.47|191.67|0
1647602360000|2022-03-18 11:19:20|193.73|191.93|193.56|191.76|193.73|191.93|193.47|191.67|0
1647602370000|2022-03-18 11:19:30|193.47|191.67|193.98|192.18|193.98|192.18|193.47|191.67|0
1647602380000|2022-03-18 11:19:40|193.89|192.09|193.81|192.01|193.89|192.09|193.72|191.92|0
1647602390000|2022-03-18 11:19:50|193.55|191.75|193.98|192.18|193.98|192.18|193.55|191.75|0
1647602400000|2022-03-18 11:20:00|193.81|192.01|193.81|192.01|193.81|192.01|193.72|191.92|0
1647602410000|2022-03-18 11:20:10|193.89|192.09|193.98|192.18|193.98|192.18|193.89|192.09|0
1647602420000|2022-03-18 11:20:20|193.81|192.01|193.64|191.84|193.98|192.18|193.64|191.84|0
1647602430000|2022-03-18 11:20:30|193.81|192.01|193.64|191.84|193.81|192.01|193.64|191.84|0
1647602440000|2022-03-18 11:20:40|193.55|191.75|193.55|191.75|193.55|191.75|193.55|191.75|0
1647602450000|2022-03-18 11:20:50|193.64|191.84|193.64|191.84|193.64|191.84|193.64|191.84|0
1647602460000|2022-03-18 11:21:00|193.72|191.92|193.81|192.01|193.81|192.01|193.72|191.92|0
1647602470000|2022-03-18 11:21:10|193.89|192.09|193.47|191.67|193.89|192.09|193.47|191.67|0
1647602480000|2022-03-18 11:21:20|193.64|191.84|193.55|191.75|193.64|191.84|193.55|191.75|0
1647602490000|2022-03-18 11:21:30|193.64|191.84|193.72|191.92|193.72|191.92|193.64|191.84|0
1647602500000|2022-03-18 11:21:40|193.55|191.75|193.38|191.58|193.55|191.75|193.38|191.58|0
1647602510000|2022-03-18 11:21:50|193.3|191.5|192.96|191.16|193.3|191.5|192.96|191.16|0
1647602520000|2022-03-18 11:22:00|193.13|191.33|193.13|191.33|193.13|191.33|193.04|191.24|0
1647602530000|2022-03-18 11:22:10|193.04|191.24|192.96|191.16|193.04|191.24|192.96|191.16|0
1647602540000|2022-03-18 11:22:20|192.87|191.07|192.96|191.16|192.96|191.16|192.79|190.99|0
1647602550000|2022-03-18 11:22:30|192.79|190.99|192.87|191.07|192.87|191.07|192.79|190.99|0
1647602560000|2022-03-18 11:22:40|193.13|191.33|193.13|191.33|193.13|191.33|193.13|191.33|0
1647602570000|2022-03-18 11:22:50|193.3|191.5|193.3|191.5|193.3|191.5|193.13|191.33|0
1647602580000|2022-03-18 11:23:00|193.13|191.33|193.04|191.24|193.13|191.33|192.96|191.16|0
1647602590000|2022-03-18 11:23:10|193.21|191.41|193.13|191.33|193.21|191.41|193.04|191.24|0
1647602600000|2022-03-18 11:23:20|193.21|191.41|192.62|190.82|193.21|191.41|192.62|190.82|0
1647602610000|2022-03-18 11:23:30|192.45|190.65|193.3|191.5|193.3|191.5|192.45|190.65|0
1647602620000|2022-03-18 11:23:40|193.21|191.41|192.96|191.16|193.3|191.5|192.96|191.16|0
1647602630000|2022-03-18 11:23:50|193.04|191.24|193.13|191.33|193.13|191.33|193.04|191.24|0
1647602640000|2022-03-18 11:24:00|193.21|191.41|193.13|191.33|193.21|191.41|193.13|191.33|0
1647602650000|2022-03-18 11:24:10|193.3|191.5|193.13|191.33|193.3|191.5|193.13|191.33|0
1647602660000|2022-03-18 11:24:20|193.3|191.5|192.79|190.99|193.3|191.5|192.79|190.99|0
1647602670000|2022-03-18 11:24:30|192.96|191.16|193.21|191.41|193.3|191.5|192.96|191.16|0
1647602680000|2022-03-18 11:24:40|193.13|191.33|193.04|191.24|193.3|191.5|193.04|191.24|0
1647602690000|2022-03-18 11:24:50|192.96|191.16|193.04|191.24|193.13|191.33|192.96|191.16|0
1647602700000|2022-03-18 11:25:00|193.21|191.41|193.13|191.33|193.3|191.5|193.13|191.33|0
1647602710000|2022-03-18 11:25:10|192.96|191.16|192.79|190.99|192.96|191.16|192.79|190.99|0
1647602720000|2022-03-18 11:25:20|192.62|190.82|192.79|190.99|192.79|190.99|192.62|190.82|0
1647602730000|2022-03-18 11:25:30|192.62|190.82|192.79|190.99|192.79|190.99|192.62|190.82|0
1647602740000|2022-03-18 11:25:40|192.7|190.9|192.28|190.48|192.7|190.9|192.28|190.48|0
1647602750000|2022-03-18 11:25:50|192.45|190.65|192.36|190.56|192.45|190.65|192.28|190.48|0
1647602760000|2022-03-18 11:26:00|192.28|190.48|192.28|190.48|192.28|190.48|192.11|190.31|0
1647602770000|2022-03-18 11:26:10|192.02|190.22|191.94|190.14|192.11|190.31|191.94|190.14|0
1647602780000|2022-03-18 11:26:20|191.85|190.05|191.85|190.05|191.85|190.05|191.85|190.05|0
1647602790000|2022-03-18 11:26:30|191.69|189.89|191.94|190.14|191.94|190.14|191.69|189.89|0
1647602800000|2022-03-18 11:26:40|192.02|190.22|191.94|190.14|192.02|190.22|191.94|190.14|0
1647602810000|2022-03-18 11:26:50|192.11|190.31|192.28|190.48|192.36|190.56|192.11|190.31|0
1647602820000|2022-03-18 11:27:00|192.11|190.31|191.77|189.97|192.11|190.31|191.77|189.97|0
1647602830000|2022-03-18 11:27:10|191.52|189.72|191.27|189.47|191.52|189.72|191.27|189.47|0
1647602840000|2022-03-18 11:27:20|191.44|189.64|191.94|190.14|191.94|190.14|191.44|189.64|0
1647602850000|2022-03-18 11:27:30|192.02|190.22|192.11|190.31|192.11|190.31|192.02|190.22|0
1647602860000|2022-03-18 11:27:40|192.19|190.39|192.11|190.31|192.19|190.39|192.11|190.31|0
1647602870000|2022-03-18 11:27:50|192.02|190.22|191.6|189.8|192.02|190.22|191.6|189.8|0
1647602880000|2022-03-18 11:28:00|191.27|189.47|191.01|189.21|191.27|189.47|191.01|189.21|0
1647602890000|2022-03-18 11:28:10|190.59|188.79|190.34|188.54|190.59|188.79|190.26|188.46|0
1647602900000|2022-03-18 11:28:20|190.26|188.46|189.75|187.95|190.26|188.46|189.75|187.95|0
1647602910000|2022-03-18 11:28:30|189.66|187.86|189.75|187.95|189.75|187.95|189.66|187.86|0
1647602920000|2022-03-18 11:28:40|189.25|187.45|189.75|187.95|189.75|187.95|189.25|187.45|0
1647602930000|2022-03-18 11:28:50|189.83|188.03|190.5|188.7|190.5|188.7|189.83|188.03|0
1647602940000|2022-03-18 11:29:00|190.76|188.96|191.1|189.3|191.1|189.3|190.76|188.96|0
1647602950000|2022-03-18 11:29:10|191.01|189.21|190.84|189.04|191.01|189.21|190.84|189.04|0
1647602960000|2022-03-18 11:29:20|191.1|189.3|191.01|189.21|191.26|189.46|191.01|189.21|0
1647602970000|2022-03-18 11:29:30|190.93|189.13|191.26|189.46|191.26|189.46|190.93|189.13|0
1647602980000|2022-03-18 11:29:40|191.09|189.29|191.77|189.97|191.85|190.05|191.09|189.29|0
1647602990000|2022-03-18 11:29:50|191.85|190.05|192.11|190.31|192.11|190.31|191.68|189.88|0
1647603000000|2022-03-18 11:30:00|192.02|190.22|192.53|190.73|192.61|190.81|192.02|190.22|0
1647603010000|2022-03-18 11:30:10|192.61|190.81|192.61|190.81|192.69|190.89|192.61|190.81|0
1647603020000|2022-03-18 11:30:20|192.44|190.64|192.78|190.98|192.78|190.98|192.44|190.64|0
1647603030000|2022-03-18 11:30:30|192.61|190.81|192.61|190.81|192.78|190.98|192.61|190.81|0
1647603040000|2022-03-18 11:30:40|192.52|190.72|192.61|190.81|192.61|190.81|192.52|190.72|0
1647603050000|2022-03-18 11:30:50|192.95|191.15|192.61|190.81|192.95|191.15|192.61|190.81|0
1647603060000|2022-03-18 11:31:00|192.78|190.98|192.78|190.98|192.78|190.98|192.78|190.98|0
1647603070000|2022-03-18 11:31:10|192.95|191.15|193.2|191.4|193.2|191.4|192.95|191.15|0
1647603080000|2022-03-18 11:31:20|193.12|191.32|193.03|191.23|193.29|191.49|193.03|191.23|0
1647603090000|2022-03-18 11:31:30|193.12|191.32|193.03|191.23|193.2|191.4|193.03|191.23|0
1647603100000|2022-03-18 11:31:40|193.2|191.4|193.37|191.57|193.37|191.57|193.2|191.4|0
1647603110000|2022-03-18 11:31:50|193.46|191.66|193.37|191.57|193.46|191.66|193.37|191.57|0
1647603120000|2022-03-18 11:32:00|193.46|191.66|193.37|191.57|193.46|191.66|193.12|191.32|0
1647603130000|2022-03-18 11:32:10|193.63|191.83|193.46|191.66|193.63|191.83|193.46|191.66|0
1647603150000|2022-03-18 11:32:30|193.54|191.74|193.79|191.99|193.79|191.99|193.54|191.74|0
1647603160000|2022-03-18 11:32:40|193.88|192.08|193.79|191.99|193.88|192.08|193.79|191.99|0
1647603170000|2022-03-18 11:32:50|193.71|191.91|192.69|190.89|193.71|191.91|192.61|190.81|0
1647603180000|2022-03-18 11:33:00|192.78|190.98|193.29|191.49|193.29|191.49|192.78|190.98|0
1647603190000|2022-03-18 11:33:10|193.12|191.32|193.03|191.23|193.12|191.32|192.95|191.15|0
1647603200000|2022-03-18 11:33:20|192.95|191.15|193.45|191.65|193.45|191.65|192.95|191.15|0
1647603210000|2022-03-18 11:33:30|193.71|191.91|193.62|191.82|193.79|191.99|193.62|191.82|0
1647603220000|2022-03-18 11:33:40|193.79|191.99|193.87|192.07|193.96|192.16|193.79|191.99|0
1647603230000|2022-03-18 11:33:50|193.96|192.16|193.79|191.99|194.04|192.24|193.79|191.99|0
1647603240000|2022-03-18 11:34:00|193.96|192.16|194.13|192.33|194.13|192.33|193.79|191.99|0
1647603250000|2022-03-18 11:34:10|193.96|192.16|194.21|192.41|194.21|192.41|193.96|192.16|0
1647603260000|2022-03-18 11:34:20|194.13|192.33|193.96|192.16|194.13|192.33|193.96|192.16|0
1647603270000|2022-03-18 11:34:30|193.87|192.07|193.87|192.07|193.87|192.07|193.87|192.07|0
1647603280000|2022-03-18 11:34:40|193.96|192.16|193.79|191.99|193.96|192.16|193.79|191.99|0
1647603290000|2022-03-18 11:34:50|193.96|192.16|194.21|192.41|194.21|192.41|193.87|192.07|0
1647603300000|2022-03-18 11:35:00|194.13|192.33|193.62|191.82|194.13|192.33|193.11|191.31|0
1647603310000|2022-03-18 11:35:10|193.79|191.99|193.7|191.9|193.79|191.99|193.7|191.9|0
1647603320000|2022-03-18 11:35:20|193.79|191.99|193.79|191.99|193.79|191.99|193.79|191.99|0
1647603330000|2022-03-18 11:35:30|193.7|191.9|193.87|192.07|193.87|192.07|193.7|191.9|0
1647603340000|2022-03-18 11:35:40|193.79|191.99|193.79|191.99|193.79|191.99|193.45|191.65|0
1647603350000|2022-03-18 11:35:50|193.96|192.16|193.96|192.16|193.96|192.16|193.79|191.99|0
1647603360000|2022-03-18 11:36:00|193.62|191.82|193.96|192.16|193.96|192.16|193.62|191.82|0
1647603370000|2022-03-18 11:36:10|194.13|192.33|194.13|192.33|194.13|192.33|194.13|192.33|0
1647603380000|2022-03-18 11:36:20|193.62|191.82|193.96|192.16|193.96|192.16|193.62|191.82|0
1647603390000|2022-03-18 11:36:30|194.64|192.84|194.81|193.01|194.81|193.01|194.64|192.84|0
1647603400000|2022-03-18 11:36:40|194.64|192.84|194.47|192.67|194.64|192.84|194.47|192.67|0
1647603410000|2022-03-18 11:36:50|193.79|191.99|193.7|191.9|193.79|191.99|193.62|191.82|0
1647603420000|2022-03-18 11:37:00|193.79|191.99|194.55|192.75|194.55|192.75|193.79|191.99|0
1647603430000|2022-03-18 11:37:10|194.38|192.58|194.64|192.84|194.64|192.84|194.38|192.58|0
1647603440000|2022-03-18 11:37:20|194.3|192.5|194.3|192.5|194.47|192.67|194.3|192.5|0
1647603450000|2022-03-18 11:37:30|194.47|192.67|194.55|192.75|194.55|192.75|194.47|192.67|0
1647603460000|2022-03-18 11:37:40|194.64|192.84|194.64|192.84|194.72|192.92|194.64|192.84|0
1647603470000|2022-03-18 11:37:50|194.72|192.92|194.47|192.67|194.72|192.92|194.47|192.67|0
1647603480000|2022-03-18 11:38:00|194.3|192.5|194.64|192.84|194.64|192.84|194.3|192.5|0
1647603490000|2022-03-18 11:38:10|194.81|193.01|194.64|192.84|194.81|193.01|194.64|192.84|0
1647603500000|2022-03-18 11:38:20|194.47|192.67|194.81|193.01|194.81|193.01|194.47|192.67|0
1647603510000|2022-03-18 11:38:30|194.89|193.09|194.98|193.18|194.98|193.18|194.81|193.01|0
1647603520000|2022-03-18 11:38:40|195.15|193.35|195.49|193.69|195.49|193.69|195.15|193.35|0
1647603530000|2022-03-18 11:38:50|195.15|193.35|195.32|193.52|195.49|193.69|195.15|193.35|0
1647603540000|2022-03-18 11:39:00|195.15|193.35|195.4|193.6|195.4|193.6|195.15|193.35|0
1647603550000|2022-03-18 11:39:10|195.83|194.03|195.66|193.86|195.83|194.03|195.66|193.86|0
1647603560000|2022-03-18 11:39:20|194.89|193.09|194.8|193|194.97|193.17|194.8|193|0
1647603570000|2022-03-18 11:39:30|194.63|192.83|194.72|192.92|194.72|192.92|194.55|192.75|0
1647603580000|2022-03-18 11:39:40|194.97|193.17|195.14|193.34|195.14|193.34|194.97|193.17|0
1647603590000|2022-03-18 11:39:50|194.97|193.17|194.97|193.17|194.97|193.17|194.97|193.17|0
1647603600000|2022-03-18 11:40:00|195.14|193.34|195.14|193.34|195.14|193.34|195.14|193.34|0
1647603610000|2022-03-18 11:40:10|195.31|193.51|194.63|192.83|195.31|193.51|194.63|192.83|0
1647603620000|2022-03-18 11:40:20|194.71|192.91|195.31|193.51|195.31|193.51|194.71|192.91|0
1647603630000|2022-03-18 11:40:30|195.14|193.34|195.14|193.34|195.14|193.34|195.14|193.34|0
1647603640000|2022-03-18 11:40:40|195.05|193.25|195.14|193.34|195.14|193.34|195.05|193.25|0
1647603650000|2022-03-18 11:40:50|195.31|193.51|195.48|193.68|195.48|193.68|195.31|193.51|0
1647603660000|2022-03-18 11:41:00|195.56|193.76|195.48|193.68|195.65|193.85|195.48|193.68|0
1647603670000|2022-03-18 11:41:10|195.56|193.76|195.31|193.51|195.56|193.76|195.31|193.51|0
1647603680000|2022-03-18 11:41:20|195.48|193.68|195.48|193.68|195.48|193.68|195.48|193.68|0
1647603690000|2022-03-18 11:41:30|195.31|193.51|195.31|193.51|195.31|193.51|195.31|193.51|0
1647603700000|2022-03-18 11:41:40|195.39|193.59|195.31|193.51|195.39|193.59|195.31|193.51|0
1647603710000|2022-03-18 11:41:50|195.48|193.68|195.14|193.34|195.48|193.68|195.14|193.34|0
1647603720000|2022-03-18 11:42:00|195.22|193.42|195.65|193.85|195.65|193.85|195.22|193.42|0
1647603730000|2022-03-18 11:42:10|195.73|193.93|195.65|193.85|195.73|193.93|195.65|193.85|0
1647603740000|2022-03-18 11:42:20|195.73|193.93|195.99|194.19|195.99|194.19|195.73|193.93|0
1647603750000|2022-03-18 11:42:30|195.82|194.02|195.99|194.19|195.99|194.19|195.82|194.02|0
1647603760000|2022-03-18 11:42:40|195.65|193.85|195.65|193.85|195.65|193.85|195.65|193.85|0
1647603770000|2022-03-18 11:42:50|195.73|193.93|195.82|194.02|195.82|194.02|195.65|193.85|0
1647603780000|2022-03-18 11:43:00|195.99|194.19|196.5|194.7|196.85|195.05|195.99|194.19|0
1647603790000|2022-03-18 11:43:10|196.67|194.87|196.16|194.36|196.67|194.87|196.16|194.36|0
1647603800000|2022-03-18 11:43:20|196.5|194.7|195.82|194.02|196.5|194.7|195.82|194.02|0
1647603810000|2022-03-18 11:43:30|195.9|194.1|195.82|194.02|195.9|194.1|195.82|194.02|0
1647603820000|2022-03-18 11:43:40|195.99|194.19|196.33|194.53|196.33|194.53|195.99|194.19|0
1647603830000|2022-03-18 11:43:50|196.5|194.7|196.5|194.7|196.5|194.7|196.41|194.61|0
1647603840000|2022-03-18 11:44:00|196.33|194.53|196.33|194.53|196.33|194.53|195.99|194.19|0
1647603850000|2022-03-18 11:44:10|196.41|194.61|196.16|194.36|196.41|194.61|196.16|194.36|0
1647603860000|2022-03-18 11:44:20|196.33|194.53|196.33|194.53|196.33|194.53|196.33|194.53|0
1647603870000|2022-03-18 11:44:30|196.16|194.36|196.16|194.36|196.16|194.36|196.16|194.36|0
1647603880000|2022-03-18 11:44:40|196.24|194.44|196.24|194.44|196.24|194.44|196.24|194.44|0
1647603890000|2022-03-18 11:44:50|195.99|194.19|195.99|194.19|196.07|194.27|195.99|194.19|0
1647603900000|2022-03-18 11:45:00|195.82|194.02|195.82|194.02|195.99|194.19|195.82|194.02|0
1647603910000|2022-03-18 11:45:10|195.73|193.93|195.48|193.68|195.73|193.93|195.39|193.59|0
1647603920000|2022-03-18 11:45:20|195.14|193.34|194.8|193|195.14|193.34|194.8|193|0
1647603930000|2022-03-18 11:45:30|194.63|192.83|194.71|192.91|194.71|192.91|194.46|192.66|0
1647603940000|2022-03-18 11:45:40|194.46|192.66|194.29|192.49|194.46|192.66|194.2|192.4|0
1647603950000|2022-03-18 11:45:50|194.46|192.66|194.46|192.66|194.46|192.66|194.46|192.66|0
1647603960000|2022-03-18 11:46:00|194.29|192.49|194.63|192.83|194.71|192.91|194.29|192.49|0
1647603970000|2022-03-18 11:46:10|194.46|192.66|194.63|192.83|194.63|192.83|194.46|192.66|0
1647603980000|2022-03-18 11:46:20|194.79|192.99|194.79|192.99|194.96|193.16|194.79|192.99|0
1647603990000|2022-03-18 11:46:30|194.96|193.16|194.62|192.82|194.96|193.16|194.62|192.82|0
1647604000000|2022-03-18 11:46:40|194.45|192.65|194.62|192.82|194.62|192.82|194.45|192.65|0
1647604010000|2022-03-18 11:46:50|194.54|192.74|194.45|192.65|194.54|192.74|194.45|192.65|0
1647604020000|2022-03-18 11:47:00|194.62|192.82|194.88|193.08|194.88|193.08|194.62|192.82|0
1647604030000|2022-03-18 11:47:10|194.96|193.16|195.22|193.42|195.22|193.42|194.96|193.16|0
1647604040000|2022-03-18 11:47:20|195.13|193.33|194.7|192.9|195.13|193.33|194.7|192.9|0
1647604050000|2022-03-18 11:47:30|194.79|192.99|195.04|193.24|195.04|193.24|194.79|192.99|0
1647604060000|2022-03-18 11:47:40|194.79|192.99|195.13|193.33|195.13|193.33|194.79|192.99|0
1647604070000|2022-03-18 11:47:50|195.3|193.5|195.3|193.5|195.3|193.5|195.13|193.33|0
1647604080000|2022-03-18 11:48:00|194.79|192.99|194.87|193.07|194.87|193.07|194.79|192.99|0
1647604090000|2022-03-18 11:48:10|195.13|193.33|194.79|192.99|195.13|193.33|194.79|192.99|0
1647604100000|2022-03-18 11:48:20|194.87|193.07|194.79|192.99|194.87|193.07|194.7|192.9|0
1647604110000|2022-03-18 11:48:30|194.96|193.16|194.7|192.9|194.96|193.16|194.62|192.82|0
1647604120000|2022-03-18 11:48:40|194.87|193.07|195.04|193.24|195.04|193.24|194.87|193.07|0
1647604130000|2022-03-18 11:48:50|194.96|193.16|194.96|193.16|194.96|193.16|194.79|192.99|0
1647604140000|2022-03-18 11:49:00|194.62|192.82|194.45|192.65|194.62|192.82|194.45|192.65|0
1647604150000|2022-03-18 11:49:10|194.53|192.73|194.53|192.73|194.53|192.73|194.53|192.73|0
1647604160000|2022-03-18 11:49:20|194.62|192.82|194.62|192.82|194.79|192.99|194.62|192.82|0
1647604170000|2022-03-18 11:49:30|194.7|192.9|194.53|192.73|194.7|192.9|194.53|192.73|0
1647604180000|2022-03-18 11:49:40|194.7|192.9|194.7|192.9|194.7|192.9|194.7|192.9|0
1647604190000|2022-03-18 11:49:50|194.79|192.99|194.62|192.82|194.79|192.99|194.62|192.82|0
1647604200000|2022-03-18 11:50:00|194.53|192.73|194.62|192.82|194.62|192.82|194.53|192.73|0
1647604210000|2022-03-18 11:50:10|194.45|192.65|194.45|192.65|194.45|192.65|194.45|192.65|0
1647604220000|2022-03-18 11:50:20|194.62|192.82|194.7|192.9|194.7|192.9|194.62|192.82|0
1647604230000|2022-03-18 11:50:30|194.79|192.99|194.62|192.82|194.79|192.99|194.62|192.82|0
1647604240000|2022-03-18 11:50:40|194.79|192.99|194.45|192.65|194.79|192.99|194.45|192.65|0
1647604250000|2022-03-18 11:50:50|194.62|192.82|194.62|192.82|194.62|192.82|194.62|192.82|0
1647604260000|2022-03-18 11:51:00|194.79|192.99|194.79|192.99|194.79|192.99|194.79|192.99|0
1647604270000|2022-03-18 11:51:10|194.62|192.82|194.45|192.65|194.62|192.82|194.45|192.65|0
1647604280000|2022-03-18 11:51:20|193.94|192.14|193.94|192.14|194.02|192.22|193.94|192.14|0
1647604290000|2022-03-18 11:51:30|193.68|191.88|193.85|192.05|193.94|192.14|193.68|191.88|0
1647604300000|2022-03-18 11:51:40|193.77|191.97|193.6|191.8|193.77|191.97|193.6|191.8|0
1647604310000|2022-03-18 11:51:50|193.51|191.71|193.43|191.63|193.51|191.71|193.43|191.63|0
1647604320000|2022-03-18 11:52:00|193.26|191.46|193.26|191.46|193.26|191.46|193.26|191.46|0
1647604330000|2022-03-18 11:52:10|193.43|191.63|193.34|191.54|193.43|191.63|193.34|191.54|0
1647604340000|2022-03-18 11:52:20|193.43|191.63|193.43|191.63|193.43|191.63|193.43|191.63|0
1647604350000|2022-03-18 11:52:30|193.26|191.46|193.26|191.46|193.43|191.63|193.26|191.46|0
1647604360000|2022-03-18 11:52:40|193.34|191.54|193.34|191.54|193.43|191.63|193.34|191.54|0
1647604370000|2022-03-18 11:52:50|193.26|191.46|193.94|192.14|193.94|192.14|193.26|191.46|0
1647604380000|2022-03-18 11:53:00|193.77|191.97|193.94|192.14|193.94|192.14|193.77|191.97|0
1647604390000|2022-03-18 11:53:10|194.11|192.31|193.94|192.14|194.11|192.31|193.94|192.14|0
1647604410000|2022-03-18 11:53:30|193.77|191.97|193.68|191.88|193.77|191.97|193.68|191.88|0
1647604420000|2022-03-18 11:53:40|193.6|191.8|193.43|191.63|193.68|191.88|193.43|191.63|0
1647604430000|2022-03-18 11:53:50|193.6|191.8|193.51|191.71|193.6|191.8|193.43|191.63|0
1647604440000|2022-03-18 11:54:00|193.6|191.8|193.6|191.8|193.6|191.8|193.51|191.71|0
1647604450000|2022-03-18 11:54:10|193.68|191.88|193.6|191.8|193.68|191.88|193.6|191.8|0
1647604460000|2022-03-18 11:54:20|193.43|191.63|193.6|191.8|193.6|191.8|193.43|191.63|0
1647604470000|2022-03-18 11:54:30|193.51|191.71|193.85|192.05|193.85|192.05|193.51|191.71|0
1647604480000|2022-03-18 11:54:40|194.02|192.22|193.76|191.96|194.02|192.22|193.76|191.96|0
1647604490000|2022-03-18 11:54:50|193.68|191.88|193.76|191.96|193.76|191.96|193.68|191.88|0
1647604500000|2022-03-18 11:55:00|193.59|191.79|193.93|192.13|193.93|192.13|193.59|191.79|0
1647604510000|2022-03-18 11:55:10|194.01|192.21|194.35|192.55|194.35|192.55|193.93|192.13|0
1647604520000|2022-03-18 11:55:20|194.27|192.47|193.93|192.13|194.27|192.47|193.93|192.13|0
1647604530000|2022-03-18 11:55:30|193.76|191.96|193.59|191.79|193.76|191.96|193.51|191.71|0
1647604540000|2022-03-18 11:55:40|193.42|191.62|193.59|191.79|193.59|191.79|193.42|191.62|0
1647604550000|2022-03-18 11:55:50|193.76|191.96|193.76|191.96|193.76|191.96|193.76|191.96|0
1647604560000|2022-03-18 11:56:00|193.93|192.13|194.01|192.21|194.1|192.3|193.93|192.13|0
1647604570000|2022-03-18 11:56:10|194.27|192.47|194.44|192.64|194.44|192.64|194.27|192.47|0
1647604580000|2022-03-18 11:56:20|194.61|192.81|194.61|192.81|194.61|192.81|194.44|192.64|0
1647604590000|2022-03-18 11:56:30|194.52|192.72|194.1|192.3|194.52|192.72|194.1|192.3|0
1647604600000|2022-03-18 11:56:40|194.27|192.47|194.35|192.55|194.35|192.55|194.27|192.47|0
1647604610000|2022-03-18 11:56:50|194.44|192.64|194.44|192.64|194.44|192.64|194.44|192.64|0
1647604620000|2022-03-18 11:57:00|194.27|192.47|194.27|192.47|194.27|192.47|194.27|192.47|0
1647604630000|2022-03-18 11:57:10|194.44|192.64|194.52|192.72|194.52|192.72|194.44|192.64|0
1647604640000|2022-03-18 11:57:20|194.61|192.81|194.44|192.64|194.61|192.81|194.44|192.64|0
1647604650000|2022-03-18 11:57:30|194.35|192.55|194.44|192.64|194.44|192.64|194.35|192.55|0
1647604660000|2022-03-18 11:57:40|194.52|192.72|194.61|192.81|194.61|192.81|194.52|192.72|0
1647604670000|2022-03-18 11:57:50|194.78|192.98|194.61|192.81|194.78|192.98|194.61|192.81|0
1647604680000|2022-03-18 11:58:00|194.69|192.89|194.52|192.72|194.69|192.89|194.52|192.72|0
1647604690000|2022-03-18 11:58:10|194.61|192.81|194.52|192.72|194.61|192.81|194.52|192.72|0
1647604700000|2022-03-18 11:58:20|194.44|192.64|193.76|191.96|194.44|192.64|193.67|191.87|0
1647604710000|2022-03-18 11:58:30|193.59|191.79|193.42|191.62|193.59|191.79|193.42|191.62|0
1647604720000|2022-03-18 11:58:40|193.59|191.79|193.76|191.96|193.76|191.96|193.59|191.79|0
1647604730000|2022-03-18 11:58:50|193.59|191.79|193.59|191.79|193.59|191.79|193.59|191.79|0
1647604740000|2022-03-18 11:59:00|193.76|191.96|193.5|191.7|193.76|191.96|193.33|191.53|0
1647604750000|2022-03-18 11:59:10|193.08|191.28|193.08|191.28|193.08|191.28|192.91|191.11|0
1647604760000|2022-03-18 11:59:20|192.91|191.11|192.23|190.43|192.91|191.11|192.23|190.43|0
1647604770000|2022-03-18 11:59:30|192.07|190.27|191.9|190.1|192.07|190.27|191.9|190.1|0
1647604780000|2022-03-18 11:59:40|192.06|190.26|191.9|190.1|192.06|190.26|191.9|190.1|0
1647604790000|2022-03-18 11:59:50|191.73|189.93|191.73|189.93|191.9|190.1|191.73|189.93|0
1647604800000|2022-03-18 12:00:00|192.06|190.26|192.57|190.77|192.57|190.77|192.06|190.26|0
1647604810000|2022-03-18 12:00:10|192.4|190.6|191.81|190.01|192.4|190.6|191.81|190.01|0
1647604820000|2022-03-18 12:00:20|191.9|190.1|191.64|189.84|191.9|190.1|191.56|189.76|0
1647604830000|2022-03-18 12:00:30|191.73|189.93|192.06|190.26|192.23|190.43|191.73|189.93|0
1647604840000|2022-03-18 12:00:40|191.89|190.09|192.23|190.43|192.23|190.43|191.89|190.09|0
1647604850000|2022-03-18 12:00:50|192.31|190.51|192.14|190.34|192.31|190.51|192.14|190.34|0
1647604860000|2022-03-18 12:01:00|192.4|190.6|192.57|190.77|192.74|190.94|192.4|190.6|0
1647604870000|2022-03-18 12:01:10|192.74|190.94|192.57|190.77|192.74|190.94|192.57|190.77|0
1647604880000|2022-03-18 12:01:20|192.65|190.85|192.57|190.77|192.74|190.94|192.57|190.77|0
1647604890000|2022-03-18 12:01:30|192.48|190.68|192.57|190.77|192.57|190.77|192.48|190.68|0
1647604900000|2022-03-18 12:01:40|192.48|190.68|191.89|190.09|192.48|190.68|191.89|190.09|0
1647604910000|2022-03-18 12:01:50|191.56|189.76|191.56|189.76|191.56|189.76|191.22|189.42|0
1647604920000|2022-03-18 12:02:00|191.39|189.59|191.56|189.76|191.56|189.76|191.39|189.59|0
1647604930000|2022-03-18 12:02:10|192.06|190.26|191.39|189.59|192.06|190.26|191.39|189.59|0
1647604940000|2022-03-18 12:02:20|191.22|189.42|191.22|189.42|191.22|189.42|191.22|189.42|0
1647604950000|2022-03-18 12:02:30|191.47|189.67|191.47|189.67|191.47|189.67|191.39|189.59|0
1647604960000|2022-03-18 12:02:40|191.39|189.59|191.55|189.75|191.55|189.75|191.39|189.59|0
1647604970000|2022-03-18 12:02:50|191.72|189.92|191.72|189.92|191.72|189.92|191.72|189.92|0
1647604980000|2022-03-18 12:03:00|191.64|189.84|191.55|189.75|191.8|190|191.55|189.75|0
1647604990000|2022-03-18 12:03:10|191.47|189.67|191.55|189.75|191.72|189.92|191.47|189.67|0
1647605010000|2022-03-18 12:03:30|191.38|189.58|191.55|189.75|191.55|189.75|191.38|189.58|0
1647605020000|2022-03-18 12:03:40|191.72|189.92|191.72|189.92|191.72|189.92|191.55|189.75|0
1647605030000|2022-03-18 12:03:50|192.31|190.51|192.4|190.6|192.4|190.6|192.31|190.51|0
1647605040000|2022-03-18 12:04:00|192.57|190.77|192.57|190.77|192.57|190.77|192.57|190.77|0
1647605050000|2022-03-18 12:04:10|192.48|190.68|192.73|190.93|192.73|190.93|192.4|190.6|0
1647605060000|2022-03-18 12:04:20|192.23|190.43|191.89|190.09|192.23|190.43|191.72|189.92|0
1647605070000|2022-03-18 12:04:30|191.72|189.92|191.8|190|191.8|190|191.72|189.92|0
1647605080000|2022-03-18 12:04:40|191.89|190.09|193.07|191.27|193.07|191.27|191.89|190.09|0
1647605090000|2022-03-18 12:04:50|193.41|191.61|192.9|191.1|193.41|191.61|192.48|190.68|0
1647605100000|2022-03-18 12:05:00|193.66|191.86|193.24|191.44|193.66|191.86|192.9|191.1|0
1647605110000|2022-03-18 12:05:10|193.07|191.27|193.24|191.44|193.32|191.52|192.98|191.18|0
1647605120000|2022-03-18 12:05:20|193.07|191.27|193.24|191.44|193.24|191.44|192.9|191.1|0
1647605130000|2022-03-18 12:05:30|193.41|191.61|193.24|191.44|193.41|191.61|193.24|191.44|0
1647605140000|2022-03-18 12:05:40|193.41|191.61|193.24|191.44|193.41|191.61|193.15|191.35|0
1647605150000|2022-03-18 12:05:50|193.07|191.27|193.58|191.78|193.58|191.78|193.07|191.27|0
1647605160000|2022-03-18 12:06:00|193.75|191.95|193.83|192.03|193.83|192.03|193.75|191.95|0
1647605170000|2022-03-18 12:06:10|194.09|192.29|194|192.2|194.09|192.29|193.92|192.12|0
1647605180000|2022-03-18 12:06:20|193.92|192.12|193.75|191.95|193.92|192.12|193.75|191.95|0
1647605190000|2022-03-18 12:06:30|194|192.2|194|192.2|194.09|192.29|194|192.2|0
1647605200000|2022-03-18 12:06:40|193.92|192.12|193.58|191.78|193.92|192.12|193.58|191.78|0
1647605210000|2022-03-18 12:06:50|193.41|191.61|193.24|191.44|193.49|191.69|193.24|191.44|0
1647605220000|2022-03-18 12:07:00|193.15|191.35|193.24|191.44|193.24|191.44|193.15|191.35|0
1647605230000|2022-03-18 12:07:10|193.41|191.61|194.09|192.29|194.09|192.29|193.41|191.61|0
1647605240000|2022-03-18 12:07:20|193.92|192.12|193.92|192.12|193.92|192.12|193.92|192.12|0
1647605250000|2022-03-18 12:07:30|194|192.2|194.26|192.46|194.26|192.46|194|192.2|0
1647605260000|2022-03-18 12:07:40|194.43|192.63|194.43|192.63|194.43|192.63|194.43|192.63|0
1647605270000|2022-03-18 12:07:50|194.26|192.46|194.51|192.71|194.6|192.8|194.26|192.46|0
1647605280000|2022-03-18 12:08:00|194.59|192.79|194.59|192.79|194.76|192.96|194.42|192.62|0
1647605290000|2022-03-18 12:08:10|194.76|192.96|194.68|192.88|194.85|193.05|194.68|192.88|0
1647605300000|2022-03-18 12:08:20|194.76|192.96|194.59|192.79|194.76|192.96|194.59|192.79|0
1647605310000|2022-03-18 12:08:30|194.51|192.71|194.42|192.62|194.51|192.71|194.42|192.62|0
1647605320000|2022-03-18 12:08:40|194.51|192.71|194.59|192.79|194.59|192.79|194.51|192.71|0
1647605330000|2022-03-18 12:08:50|194.76|192.96|194.68|192.88|194.76|192.96|194.59|192.79|0
1647605340000|2022-03-18 12:09:00|194.59|192.79|194.42|192.62|194.59|192.79|194.42|192.62|0
1647605350000|2022-03-18 12:09:10|194.25|192.45|194.33|192.53|194.34|192.54|194.25|192.45|0
1647605360000|2022-03-18 12:09:20|194.42|192.62|194.33|192.53|194.42|192.62|194.33|192.53|0
1647605370000|2022-03-18 12:09:30|194.42|192.62|194.08|192.28|194.42|192.62|194.08|192.28|0
1647605380000|2022-03-18 12:09:40|194.25|192.45|194.25|192.45|194.25|192.45|194.16|192.36|0
1647605390000|2022-03-18 12:09:50|194.08|192.28|194.16|192.36|194.16|192.36|193.99|192.19|0
1647605400000|2022-03-18 12:10:00|194.25|192.45|194.42|192.62|194.42|192.62|194.16|192.36|0
1647605410000|2022-03-18 12:10:10|194.25|192.45|194.42|192.62|194.42|192.62|193.91|192.11|0
1647605420000|2022-03-18 12:10:20|194.08|192.28|194.25|192.45|194.33|192.53|194.08|192.28|0
1647605430000|2022-03-18 12:10:30|194.42|192.62|194.67|192.87|194.76|192.96|194.42|192.62|0
1647605440000|2022-03-18 12:10:40|194.93|193.13|194.42|192.62|194.93|193.13|194.42|192.62|0
1647605450000|2022-03-18 12:10:50|194.25|192.45|193.99|192.19|194.25|192.45|193.82|192.02|0
1647605460000|2022-03-18 12:11:00|193.74|191.94|193.74|191.94|193.74|191.94|193.74|191.94|0
1647605470000|2022-03-18 12:11:10|193.91|192.11|193.91|192.11|193.91|192.11|193.74|191.94|0
1647605480000|2022-03-18 12:11:20|193.74|191.94|193.57|191.77|193.74|191.94|193.57|191.77|0
1647605490000|2022-03-18 12:11:30|193.4|191.6|193.4|191.6|193.57|191.77|193.4|191.6|0
1647605510000|2022-03-18 12:11:50|193.57|191.77|193.57|191.77|193.74|191.94|193.4|191.6|0
1647605520000|2022-03-18 12:12:00|193.65|191.85|193.57|191.77|193.65|191.85|193.57|191.77|0
1647605530000|2022-03-18 12:12:10|193.65|191.85|193.82|192.02|193.82|192.02|193.4|191.6|0
1647605540000|2022-03-18 12:12:20|193.57|191.77|193.57|191.77|193.65|191.85|193.57|191.77|0
1647605550000|2022-03-18 12:12:30|193.74|191.94|193.91|192.11|193.91|192.11|193.74|191.94|0
1647605560000|2022-03-18 12:12:40|193.74|191.94|193.65|191.85|193.74|191.94|193.65|191.85|0
1647605570000|2022-03-18 12:12:50|193.57|191.77|193.91|192.11|194.16|192.36|193.57|191.77|0
1647605580000|2022-03-18 12:13:00|194.08|192.28|193.91|192.11|194.08|192.28|193.91|192.11|0
1647605590000|2022-03-18 12:13:10|194.08|192.28|194.08|192.28|194.08|192.28|194.08|192.28|0
1647605600000|2022-03-18 12:13:20|193.99|192.19|193.99|192.19|193.99|192.19|193.99|192.19|0
1647605610000|2022-03-18 12:13:30|194.08|192.28|194.08|192.28|194.08|192.28|193.91|192.11|0
1647605620000|2022-03-18 12:13:40|194.33|192.53|194.33|192.53|194.33|192.53|194.25|192.45|0
1647605630000|2022-03-18 12:13:50|194.76|192.96|194.5|192.7|194.76|192.96|194.5|192.7|0
1647605640000|2022-03-18 12:14:00|194.59|192.79|194.59|192.79|194.76|192.96|194.59|192.79|0
1647605650000|2022-03-18 12:14:10|194.76|192.96|194.76|192.96|194.76|192.96|194.59|192.79|0
1647605660000|2022-03-18 12:14:20|194.59|192.79|194.59|192.79|194.59|192.79|194.59|192.79|0
1647605670000|2022-03-18 12:14:30|194.76|192.96|194.93|193.13|194.93|193.13|194.76|192.96|0
1647605680000|2022-03-18 12:14:40|195.1|193.3|194.93|193.13|195.1|193.3|194.93|193.13|0
1647605690000|2022-03-18 12:14:50|195.01|193.21|194.93|193.13|195.1|193.3|194.93|193.13|0
1647605700000|2022-03-18 12:15:00|195.01|193.21|194.67|192.87|195.01|193.21|194.67|192.87|0
1647605710000|2022-03-18 12:15:10|194.76|192.96|194.84|193.04|194.93|193.13|194.75|192.95|0
1647605720000|2022-03-18 12:15:20|194.75|192.95|194.75|192.95|194.92|193.12|194.75|192.95|0
1647605730000|2022-03-18 12:15:30|195.09|193.29|195.09|193.29|195.09|193.29|194.92|193.12|0
1647605740000|2022-03-18 12:15:40|195.01|193.21|195.09|193.29|195.09|193.29|194.92|193.12|0
1647605750000|2022-03-18 12:15:50|195.26|193.46|194.75|192.95|195.26|193.46|194.75|192.95|0
1647605760000|2022-03-18 12:16:00|194.92|193.12|194.92|193.12|194.92|193.12|194.92|193.12|0
1647605770000|2022-03-18 12:16:10|194.75|192.95|194.58|192.78|194.75|192.95|194.58|192.78|0
1647605780000|2022-03-18 12:16:20|194.75|192.95|194.92|193.12|194.92|193.12|194.75|192.95|0
1647605790000|2022-03-18 12:16:30|193.06|191.26|193.06|191.26|193.14|191.34|193.06|191.26|0
1647605800000|2022-03-18 12:16:40|192.97|191.17|192.72|190.92|192.97|191.17|192.72|190.92|0
1647605810000|2022-03-18 12:16:50|192.89|191.09|192.89|191.09|192.89|191.09|192.89|191.09|0
1647605820000|2022-03-18 12:17:00|193.06|191.26|193.39|191.59|193.39|191.59|193.06|191.26|0
1647605830000|2022-03-18 12:17:10|193.22|191.42|193.22|191.42|193.22|191.42|193.14|191.34|0
1647605840000|2022-03-18 12:17:20|193.06|191.26|192.89|191.09|193.06|191.26|192.72|190.92|0
1647605850000|2022-03-18 12:17:30|192.8|191|192.89|191.09|192.89|191.09|192.8|191|0
1647605860000|2022-03-18 12:17:40|192.8|191|192.72|190.92|192.8|191|192.72|190.92|0
1647605870000|2022-03-18 12:17:50|193.31|191.51|193.3|191.5|193.9|192.1|193.3|191.5|0
1647605880000|2022-03-18 12:18:00|193.39|191.59|193.3|191.5|193.47|191.67|193.22|191.42|0
1647605890000|2022-03-18 12:18:10|193.05|191.25|193.22|191.42|193.39|191.59|193.05|191.25|0
1647605900000|2022-03-18 12:18:20|193.05|191.25|192.38|190.58|193.05|191.25|192.38|190.58|0
1647605910000|2022-03-18 12:18:30|192.55|190.75|192.71|190.91|192.71|190.91|192.55|190.75|0
1647605920000|2022-03-18 12:18:40|192.8|191|192.71|190.91|192.8|191|192.71|190.91|0
1647605930000|2022-03-18 12:18:50|192.88|191.08|192.96|191.16|193.05|191.25|192.88|191.08|0
1647605940000|2022-03-18 12:19:00|192.88|191.08|193.05|191.25|193.05|191.25|192.88|191.08|0
1647605950000|2022-03-18 12:19:10|193.39|191.59|193.39|191.59|193.39|191.59|193.39|191.59|0
1647605960000|2022-03-18 12:19:20|193.22|191.42|193.13|191.33|193.22|191.42|193.13|191.33|0
1647605970000|2022-03-18 12:19:30|193.39|191.59|193.22|191.42|193.39|191.59|193.22|191.42|0
1647605980000|2022-03-18 12:19:40|193.13|191.33|193.3|191.5|193.3|191.5|193.13|191.33|0
1647605990000|2022-03-18 12:19:50|193.56|191.76|193.64|191.84|193.64|191.84|193.56|191.76|0
1647606000000|2022-03-18 12:20:00|193.56|191.76|193.56|191.76|193.56|191.76|193.39|191.59|0
1647606010000|2022-03-18 12:20:10|193.73|191.93|193.73|191.93|193.73|191.93|193.56|191.76|0
1647606020000|2022-03-18 12:20:20|193.56|191.76|193.73|191.93|193.73|191.93|193.39|191.59|0
1647606030000|2022-03-18 12:20:30|193.81|192.01|193.73|191.93|193.81|192.01|193.73|191.93|0
1647606040000|2022-03-18 12:20:40|193.9|192.1|194.24|192.44|194.24|192.44|193.9|192.1|0
1647606050000|2022-03-18 12:20:50|194.07|192.27|194.07|192.27|194.24|192.44|194.07|192.27|0
1647606060000|2022-03-18 12:21:00|194.24|192.44|194.58|192.78|194.58|192.78|194.15|192.35|0
1647606070000|2022-03-18 12:21:10|194.75|192.95|195.26|193.46|195.26|193.46|194.75|192.95|0
1647606080000|2022-03-18 12:21:20|195.43|193.63|195.68|193.88|195.77|193.97|195.43|193.63|0
1647606090000|2022-03-18 12:21:30|195.51|193.71|195.26|193.46|195.51|193.71|195.26|193.46|0
1647606100000|2022-03-18 12:21:40|195|193.2|194.92|193.12|195.09|193.29|194.92|193.12|0
1647606110000|2022-03-18 12:21:50|194.75|192.95|194.92|193.12|194.92|193.12|194.75|192.95|0
1647606130000|2022-03-18 12:22:10|195.09|193.29|194.75|192.95|195.09|193.29|194.75|192.95|0
1647606140000|2022-03-18 12:22:20|194.58|192.78|194.57|192.77|194.58|192.78|194.57|192.77|0
1647606150000|2022-03-18 12:22:30|194.66|192.86|194.74|192.94|194.74|192.94|194.66|192.86|0
1647606160000|2022-03-18 12:22:40|194.83|193.03|195.26|193.46|195.26|193.46|194.83|193.03|0
1647606170000|2022-03-18 12:22:50|195.34|193.54|195.6|193.8|195.77|193.97|195.34|193.54|0
1647606180000|2022-03-18 12:23:00|195.42|193.62|195.42|193.62|195.42|193.62|195.42|193.62|0
1647606190000|2022-03-18 12:23:10|195.34|193.54|195.42|193.62|195.42|193.62|195.34|193.54|0
1647606200000|2022-03-18 12:23:20|195.25|193.45|195.25|193.45|195.25|193.45|195.08|193.28|0
1647606210000|2022-03-18 12:23:30|195.77|193.97|195.59|193.79|195.77|193.97|195.59|193.79|0
1647606220000|2022-03-18 12:23:40|195.77|193.97|195.76|193.96|195.77|193.97|195.59|193.79|0
1647606230000|2022-03-18 12:23:50|195.68|193.88|195.59|193.79|195.68|193.88|195.59|193.79|0
1647606240000|2022-03-18 12:24:00|195.42|193.62|195.42|193.62|195.42|193.62|195.42|193.62|0
1647606250000|2022-03-18 12:24:10|195.59|193.79|195.42|193.62|195.59|193.79|195.42|193.62|0
1647606260000|2022-03-18 12:24:20|195.59|193.79|195.93|194.13|196.11|194.31|195.59|193.79|0
1647606270000|2022-03-18 12:24:30|196.02|194.22|196.1|194.3|196.11|194.31|196.02|194.22|0
1647606280000|2022-03-18 12:24:40|196.28|194.48|196.28|194.48|196.36|194.56|196.28|194.48|0
1647606290000|2022-03-18 12:24:50|195.93|194.13|195.93|194.13|195.93|194.13|195.93|194.13|0
1647606300000|2022-03-18 12:25:00|196.02|194.22|196.45|194.65|196.45|194.65|195.93|194.13|0
1647606310000|2022-03-18 12:25:10|196.27|194.47|196.27|194.47|196.27|194.47|196.27|194.47|0
1647606320000|2022-03-18 12:25:20|196.36|194.56|196.02|194.22|196.36|194.56|196.02|194.22|0
1647606330000|2022-03-18 12:25:30|196.45|194.65|196.27|194.47|196.45|194.65|196.27|194.47|0
1647606340000|2022-03-18 12:25:40|196.1|194.3|195.93|194.13|196.1|194.3|195.93|194.13|0
1647606350000|2022-03-18 12:25:50|196.1|194.3|196.1|194.3|196.27|194.47|196.1|194.3|0
1647606360000|2022-03-18 12:26:00|195.93|194.13|195.93|194.13|195.93|194.13|195.93|194.13|0
1647606370000|2022-03-18 12:26:10|196.1|194.3|196.1|194.3|196.1|194.3|196.1|194.3|0
1647606380000|2022-03-18 12:26:20|195.93|194.13|196.1|194.3|196.1|194.3|195.93|194.13|0
1647606390000|2022-03-18 12:26:30|196.44|194.64|196.44|194.64|196.61|194.81|196.44|194.64|0
1647606400000|2022-03-18 12:26:40|196.61|194.81|196.79|194.99|196.96|195.16|196.61|194.81|0
1647606410000|2022-03-18 12:26:50|196.96|195.16|196.96|195.16|197.13|195.33|196.96|195.16|0
1647606430000|2022-03-18 12:27:10|197.13|195.33|197.38|195.58|197.38|195.58|197.13|195.33|0
1647606440000|2022-03-18 12:27:20|197.3|195.5|196.96|195.16|197.47|195.67|196.96|195.16|0
1647606450000|2022-03-18 12:27:30|196.78|194.98|196.78|194.98|196.78|194.98|196.61|194.81|0
1647606460000|2022-03-18 12:27:40|196.95|195.15|196.95|195.15|196.95|195.15|196.95|195.15|0
1647606470000|2022-03-18 12:27:50|196.78|194.98|196.95|195.15|196.95|195.15|196.78|194.98|0
1647606480000|2022-03-18 12:28:00|197.04|195.24|197.47|195.67|197.47|195.67|197.04|195.24|0
1647606490000|2022-03-18 12:28:10|197.38|195.58|197.47|195.67|197.47|195.67|197.3|195.5|0
1647606500000|2022-03-18 12:28:20|197.3|195.5|197.13|195.33|197.3|195.5|197.13|195.33|0
1647606510000|2022-03-18 12:28:30|196.61|194.81|196.44|194.64|196.61|194.81|196.44|194.64|0
1647606520000|2022-03-18 12:28:40|196.78|194.98|197.12|195.32|197.3|195.5|196.78|194.98|0
1647606530000|2022-03-18 12:28:50|196.78|194.98|197.04|195.24|197.04|195.24|196.78|194.98|0
1647606540000|2022-03-18 12:29:00|197.12|195.32|196.95|195.15|197.12|195.32|196.95|195.15|0
1647606550000|2022-03-18 12:29:10|197.12|195.32|197.12|195.32|197.12|195.32|197.12|195.32|0
1647606560000|2022-03-18 12:29:20|197.47|195.67|197.12|195.32|197.47|195.67|197.12|195.32|0
1647606570000|2022-03-18 12:29:30|197.29|195.49|197.12|195.32|197.29|195.49|197.12|195.32|0
1647606580000|2022-03-18 12:29:40|196.86|195.06|196.95|195.15|196.95|195.15|196.86|195.06|0
1647606590000|2022-03-18 12:29:50|196.78|194.98|197.12|195.32|197.12|195.32|196.78|194.98|0
1647606600000|2022-03-18 12:30:00|197.03|195.23|196.27|194.47|197.03|195.23|196.27|194.47|0
1647606610000|2022-03-18 12:30:10|196.1|194.3|196.1|194.3|196.1|194.3|196.1|194.3|0
1647606620000|2022-03-18 12:30:20|196.27|194.47|196.27|194.47|196.27|194.47|196.27|194.47|0
1647606630000|2022-03-18 12:30:30|196.1|194.3|196.27|194.47|196.27|194.47|196.1|194.3|0
1647606640000|2022-03-18 12:30:40|196.1|194.3|195.93|194.13|196.1|194.3|195.93|194.13|0
1647606650000|2022-03-18 12:30:50|195.76|193.96|195.76|193.96|195.76|193.96|195.76|193.96|0
1647606660000|2022-03-18 12:31:00|195.75|193.95|195.93|194.13|195.93|194.13|195.75|193.95|0
1647606670000|2022-03-18 12:31:10|195.75|193.95|195.58|193.78|195.75|193.95|195.58|193.78|0
1647606680000|2022-03-18 12:31:20|195.67|193.87|195.58|193.78|195.67|193.87|195.58|193.78|0
1647606710000|2022-03-18 12:31:50|195.67|193.87|195.75|193.95|195.75|193.95|195.67|193.87|0
1647606720000|2022-03-18 12:32:00|195.58|193.78|195.58|193.78|195.58|193.78|195.58|193.78|0
1647606730000|2022-03-18 12:32:10|195.41|193.61|195.41|193.61|195.41|193.61|195.41|193.61|0
1647606740000|2022-03-18 12:32:20|195.24|193.44|195.07|193.27|195.24|193.44|195.07|193.27|0
1647606750000|2022-03-18 12:32:30|195.24|193.44|195.58|193.78|195.58|193.78|195.24|193.44|0
1647606760000|2022-03-18 12:32:40|195.41|193.61|195.41|193.61|195.41|193.61|195.41|193.61|0
1647606770000|2022-03-18 12:32:50|195.58|193.78|195.58|193.78|195.58|193.78|195.49|193.69|0
1647606780000|2022-03-18 12:33:00|195.66|193.86|195.41|193.61|195.66|193.86|195.41|193.61|0
1647606790000|2022-03-18 12:33:10|195.58|193.78|195.75|193.95|195.75|193.95|195.58|193.78|0
1647606800000|2022-03-18 12:33:20|195.58|193.78|195.58|193.78|195.58|193.78|195.41|193.61|0
1647606810000|2022-03-18 12:33:30|195.75|193.95|195.75|193.95|195.75|193.95|195.75|193.95|0
1647606820000|2022-03-18 12:33:40|195.66|193.86|195.66|193.86|195.66|193.86|195.66|193.86|0
1647606830000|2022-03-18 12:33:50|195.75|193.95|195.75|193.95|195.75|193.95|195.75|193.95|0
1647606860000|2022-03-18 12:34:20|195.92|194.12|195.83|194.03|195.92|194.12|195.75|193.95|0
1647606870000|2022-03-18 12:34:30|195.92|194.12|195.75|193.95|195.92|194.12|195.75|193.95|0
1647606880000|2022-03-18 12:34:40|195.58|193.78|195.58|193.78|195.58|193.78|195.58|193.78|0
1647606890000|2022-03-18 12:34:50|195.49|193.69|195.58|193.78|195.58|193.78|195.49|193.69|0
1647606900000|2022-03-18 12:35:00|195.41|193.61|195.24|193.44|195.41|193.61|195.24|193.44|0
1647606920000|2022-03-18 12:35:20|195.32|193.52|195.41|193.61|195.41|193.61|195.32|193.52|0
1647606930000|2022-03-18 12:35:30|195.32|193.52|196.26|194.46|196.26|194.46|195.32|193.52|0
1647606940000|2022-03-18 12:35:40|196.51|194.71|196.51|194.71|196.51|194.71|196.43|194.63|0
1647606950000|2022-03-18 12:35:50|196.43|194.63|196.43|194.63|196.43|194.63|196.43|194.63|0
1647606960000|2022-03-18 12:36:00|196.6|194.8|196.43|194.63|196.6|194.8|196.43|194.63|0
1647607000000|2022-03-18 12:36:40|196.26|194.46|196.43|194.63|196.43|194.63|196.26|194.46|0
1647607010000|2022-03-18 12:36:50|196.34|194.54|196.43|194.63|196.43|194.63|196.34|194.54|0
1647607020000|2022-03-18 12:37:00|196.51|194.71|196.6|194.8|196.6|194.8|196.51|194.71|0
1647607030000|2022-03-18 12:37:10|196.26|194.46|196.43|194.63|196.43|194.63|196.26|194.46|0
1647607040000|2022-03-18 12:37:20|196.26|194.46|196.26|194.46|196.26|194.46|196.26|194.46|0
1647607050000|2022-03-18 12:37:30|196.09|194.29|196|194.2|196.09|194.29|195.92|194.12|0
1647607060000|2022-03-18 12:37:40|196.09|194.29|196.09|194.29|196.26|194.46|196.09|194.29|0
1647607070000|2022-03-18 12:37:50|196.17|194.37|196.09|194.29|196.17|194.37|196.09|194.29|0
1647607080000|2022-03-18 12:38:00|196.26|194.46|196.26|194.46|196.26|194.46|196.26|194.46|0
1647607090000|2022-03-18 12:38:10|196.43|194.63|196.6|194.8|196.6|194.8|196.43|194.63|0
1647607100000|2022-03-18 12:38:20|196.43|194.63|196.34|194.54|196.43|194.63|196.34|194.54|0
1647607110000|2022-03-18 12:38:30|196.43|194.63|196.43|194.63|196.43|194.63|196.43|194.63|0
1647607130000|2022-03-18 12:38:50|196.26|194.46|196.26|194.46|196.26|194.46|196.26|194.46|0
1647607140000|2022-03-18 12:39:00|196.17|194.37|196.26|194.46|196.26|194.46|196.17|194.37|0
1647607150000|2022-03-18 12:39:10|196.34|194.54|196.43|194.63|196.43|194.63|196.26|194.46|0
1647607160000|2022-03-18 12:39:20|196.6|194.8|196.6|194.8|196.6|194.8|196.6|194.8|0
1647607170000|2022-03-18 12:39:30|196.68|194.88|196.94|195.14|196.94|195.14|196.68|194.88|0
1647607180000|2022-03-18 12:39:40|197.11|195.31|197.28|195.48|197.28|195.48|197.11|195.31|0
1647607190000|2022-03-18 12:39:50|197.45|195.65|197.11|195.31|197.45|195.65|197.11|195.31|0
1647607200000|2022-03-18 12:40:00|197.28|195.48|197.45|195.65|197.45|195.65|197.28|195.48|0
1647607210000|2022-03-18 12:40:10|197.36|195.56|197.36|195.56|197.36|195.56|197.36|195.56|0
1647607220000|2022-03-18 12:40:20|197.28|195.48|197.96|196.16|197.96|196.16|197.28|195.48|0
1647607230000|2022-03-18 12:40:30|197.79|195.99|197.79|195.99|197.79|195.99|197.79|195.99|0
1647607240000|2022-03-18 12:40:40|197.96|196.16|197.88|196.08|197.96|196.16|197.79|195.99|0
1647607250000|2022-03-18 12:40:50|198.05|196.25|198.14|196.34|198.14|196.34|198.05|196.25|0
1647607260000|2022-03-18 12:41:00|197.96|196.16|197.96|196.16|197.96|196.16|197.96|196.16|0
1647607270000|2022-03-18 12:41:10|197.87|196.07|197.96|196.16|197.96|196.16|197.87|196.07|0
1647607280000|2022-03-18 12:41:20|198.05|196.25|198.05|196.25|198.05|196.25|198.05|196.25|0
1647607290000|2022-03-18 12:41:30|197.96|196.16|197.96|196.16|198.14|196.34|197.96|196.16|0
1647607300000|2022-03-18 12:41:40|198.13|196.33|198.13|196.33|198.13|196.33|197.96|196.16|0
1647607310000|2022-03-18 12:41:50|197.96|196.16|198.48|196.68|198.48|196.68|197.96|196.16|0
1647607320000|2022-03-18 12:42:00|198.13|196.33|198.31|196.51|198.31|196.51|198.13|196.33|0
1647607350000|2022-03-18 12:42:30|198.48|196.68|198.31|196.51|198.65|196.85|198.31|196.51|0
1647607360000|2022-03-18 12:42:40|198.48|196.68|198.65|196.85|198.65|196.85|198.48|196.68|0
1647607370000|2022-03-18 12:42:50|198.82|197.02|198.99|197.19|198.99|197.19|198.82|197.02|0
1647607380000|2022-03-18 12:43:00|199.16|197.36|198.99|197.19|199.16|197.36|198.99|197.19|0
1647607390000|2022-03-18 12:43:10|198.65|196.85|198.65|196.85|198.65|196.85|198.65|196.85|0
1647607400000|2022-03-18 12:43:20|198.82|197.02|198.65|196.85|198.82|197.02|198.65|196.85|0
1647607410000|2022-03-18 12:43:30|198.82|197.02|198.99|197.19|198.99|197.19|198.82|197.02|0
1647607420000|2022-03-18 12:43:40|198.82|197.02|199.16|197.36|199.16|197.36|198.82|197.02|0
1647607430000|2022-03-18 12:43:50|198.99|197.19|199.16|197.36|199.16|197.36|198.99|197.19|0
1647607440000|2022-03-18 12:44:00|199.24|197.44|198.99|197.19|199.24|197.44|198.99|197.19|0
1647607450000|2022-03-18 12:44:10|199.16|197.36|199.16|197.36|199.16|197.36|199.16|197.36|0
1647607460000|2022-03-18 12:44:20|199.07|197.27|199.16|197.36|199.16|197.36|198.99|197.19|0
1647607480000|2022-03-18 12:44:40|199.33|197.53|199.51|197.71|199.51|197.71|199.33|197.53|0
1647607490000|2022-03-18 12:44:50|199.16|197.36|198.99|197.19|199.16|197.36|198.99|197.19|0
1647607500000|2022-03-18 12:45:00|198.82|197.02|198.3|196.5|198.82|197.02|198.3|196.5|0
1647607510000|2022-03-18 12:45:10|198.38|196.58|198.47|196.67|198.47|196.67|198.38|196.58|0
1647607520000|2022-03-18 12:45:20|198.3|196.5|198.47|196.67|198.47|196.67|198.3|196.5|0
1647607530000|2022-03-18 12:45:30|198.3|196.5|198.3|196.5|198.3|196.5|198.3|196.5|0
1647607540000|2022-03-18 12:45:40|198.47|196.67|198.47|196.67|198.47|196.67|198.3|196.5|0
1647607550000|2022-03-18 12:45:50|198.3|196.5|198.47|196.67|198.47|196.67|198.3|196.5|0
1647607560000|2022-03-18 12:46:00|198.64|196.84|198.73|196.93|198.73|196.93|198.64|196.84|0
1647607570000|2022-03-18 12:46:10|198.82|197.02|198.82|197.02|198.82|197.02|198.73|196.93|0
1647607580000|2022-03-18 12:46:20|198.73|196.93|198.82|197.02|198.82|197.02|198.73|196.93|0
1647607590000|2022-03-18 12:46:30|198.64|196.84|198.81|197.01|198.81|197.01|198.64|196.84|0
1647607610000|2022-03-18 12:46:50|198.64|196.84|198.64|196.84|198.64|196.84|198.64|196.84|0
1647607620000|2022-03-18 12:47:00|198.81|197.01|198.81|197.01|198.81|197.01|198.81|197.01|0
1647607650000|2022-03-18 12:47:30|198.64|196.84|198.13|196.33|198.64|196.84|198.13|196.33|0
1647607660000|2022-03-18 12:47:40|197.96|196.16|197.78|195.98|197.96|196.16|197.78|195.98|0
1647607670000|2022-03-18 12:47:50|197.61|195.81|197.44|195.64|197.61|195.81|197.44|195.64|0
1647607680000|2022-03-18 12:48:00|197.61|195.81|197.44|195.64|197.61|195.81|197.44|195.64|0
1647607690000|2022-03-18 12:48:10|197.61|195.81|197.78|195.98|197.78|195.98|197.61|195.81|0
1647607700000|2022-03-18 12:48:20|197.95|196.15|197.95|196.15|197.95|196.15|197.78|195.98|0
1647607710000|2022-03-18 12:48:30|197.78|195.98|197.44|195.64|197.78|195.98|197.44|195.64|0
1647607720000|2022-03-18 12:48:40|197.61|195.81|197.44|195.64|197.61|195.81|197.44|195.64|0
1647607730000|2022-03-18 12:48:50|197.27|195.47|196.93|195.13|197.27|195.47|196.93|195.13|0
1647607740000|2022-03-18 12:49:00|196.75|194.95|196.75|194.95|196.93|195.13|196.75|194.95|0
1647607750000|2022-03-18 12:49:10|196.58|194.78|196.41|194.61|196.75|194.95|196.24|194.44|0
1647607760000|2022-03-18 12:49:20|196.58|194.78|196.75|194.95|196.93|195.13|196.58|194.78|0
1647607770000|2022-03-18 12:49:30|196.92|195.12|197.1|195.3|197.1|195.3|196.92|195.12|0
1647607780000|2022-03-18 12:49:40|196.92|195.12|196.92|195.12|197.1|195.3|196.92|195.12|0
1647607790000|2022-03-18 12:49:50|196.75|194.95|196.75|194.95|196.75|194.95|196.58|194.78|0
1647607800000|2022-03-18 12:50:00|196.41|194.61|196.15|194.35|196.41|194.61|196.15|194.35|0
1647607810000|2022-03-18 12:50:10|196.07|194.27|194.71|192.91|196.07|194.27|194.71|192.91|0
1647607820000|2022-03-18 12:50:20|194.54|192.74|194.28|192.48|194.54|192.74|194.03|192.23|0
1647607830000|2022-03-18 12:50:30|194.37|192.57|194.2|192.4|194.37|192.57|193.86|192.06|0
1647607840000|2022-03-18 12:50:40|194.71|192.91|194.88|193.08|194.88|193.08|194.71|192.91|0
1647607850000|2022-03-18 12:50:50|193.6|191.8|193.26|191.46|193.6|191.8|193.18|191.38|0
1647607860000|2022-03-18 12:51:00|192.67|190.87|192.33|190.53|192.67|190.87|191.99|190.19|0
1647607870000|2022-03-18 12:51:10|192.5|190.7|192.33|190.53|192.5|190.7|192.16|190.36|0
1647607880000|2022-03-18 12:51:20|192.67|190.87|192.67|190.87|193.35|191.55|192.67|190.87|0
1647607890000|2022-03-18 12:51:30|192.5|190.7|193.35|191.55|193.52|191.72|192.5|190.7|0
1647607900000|2022-03-18 12:51:40|193.52|191.72|191.82|190.02|193.52|191.72|191.82|190.02|0
1647607910000|2022-03-18 12:51:50|191.99|190.19|192.58|190.78|192.58|190.78|191.99|190.19|0
1647607920000|2022-03-18 12:52:00|192.5|190.7|192.5|190.7|192.5|190.7|192.41|190.61|0
1647607930000|2022-03-18 12:52:10|193.01|191.21|193.51|191.71|193.51|191.71|193.01|191.21|0
1647607940000|2022-03-18 12:52:20|193.68|191.88|193.35|191.55|193.68|191.88|193.35|191.55|0
1647607950000|2022-03-18 12:52:30|193.18|191.38|193.34|191.54|193.34|191.54|193.18|191.38|0
1647607960000|2022-03-18 12:52:40|192.84|191.04|193.34|191.54|193.34|191.54|192.84|191.04|0
1647607970000|2022-03-18 12:52:50|193.18|191.38|193.01|191.21|193.18|191.38|193.01|191.21|0
1647607980000|2022-03-18 12:53:00|193.17|191.37|193.68|191.88|193.68|191.88|193.17|191.37|0
1647607990000|2022-03-18 12:53:10|193.51|191.71|193.51|191.71|193.68|191.88|193.51|191.71|0
1647608000000|2022-03-18 12:53:20|193.68|191.88|194.19|192.39|194.19|192.39|193.68|191.88|0
1647608010000|2022-03-18 12:53:30|194.02|192.22|193.85|192.05|194.02|192.22|193.68|191.88|0
1647608020000|2022-03-18 12:53:40|193.93|192.13|194.27|192.47|194.27|192.47|193.93|192.13|0
1647608030000|2022-03-18 12:53:50|194.19|192.39|194.36|192.56|194.36|192.56|194.19|192.39|0
1647608040000|2022-03-18 12:54:00|194.02|192.22|193.85|192.05|194.02|192.22|193.85|192.05|0
1647608050000|2022-03-18 12:54:10|194.19|192.39|194.19|192.39|194.36|192.56|194.19|192.39|0
1647608060000|2022-03-18 12:54:20|194.02|192.22|194.19|192.39|194.19|192.39|194.02|192.22|0
1647608070000|2022-03-18 12:54:30|194.1|192.3|194.19|192.39|194.19|192.39|194.02|192.22|0
1647608080000|2022-03-18 12:54:40|194.1|192.3|193.85|192.05|194.1|192.3|193.85|192.05|0
1647608090000|2022-03-18 12:54:50|194.02|192.22|193.85|192.05|194.1|192.3|193.85|192.05|0
1647608100000|2022-03-18 12:55:00|193.68|191.88|194.02|192.22|194.02|192.22|193.68|191.88|0
1647608110000|2022-03-18 12:55:10|193.85|192.05|194.02|192.22|194.02|192.22|193.85|192.05|0
1647608120000|2022-03-18 12:55:20|194.19|192.39|194.02|192.22|194.19|192.39|194.02|192.22|0
1647608130000|2022-03-18 12:55:30|193.85|192.05|193.68|191.88|193.85|192.05|193.68|191.88|0
1647608140000|2022-03-18 12:55:40|194.02|192.22|194.02|192.22|194.02|192.22|194.02|192.22|0
1647608150000|2022-03-18 12:55:50|194.19|192.39|194.19|192.39|194.19|192.39|194.19|192.39|0
1647608160000|2022-03-18 12:56:00|194.27|192.47|194.19|192.39|194.27|192.47|194.19|192.39|0
1647608170000|2022-03-18 12:56:10|194.36|192.56|194.36|192.56|194.36|192.56|194.36|192.56|0
1647608180000|2022-03-18 12:56:20|194.61|192.81|194.7|192.9|194.87|193.07|194.61|192.81|0
1647608190000|2022-03-18 12:56:30|194.53|192.73|194.53|192.73|194.53|192.73|194.53|192.73|0
1647608200000|2022-03-18 12:56:40|194.7|192.9|194.7|192.9|194.87|193.07|194.7|192.9|0
1647608210000|2022-03-18 12:56:50|194.53|192.73|194.7|192.9|194.7|192.9|194.53|192.73|0
1647608220000|2022-03-18 12:57:00|194.53|192.73|194.53|192.73|194.53|192.73|194.53|192.73|0
1647608230000|2022-03-18 12:57:10|194.36|192.56|194.53|192.73|194.53|192.73|194.36|192.56|0
1647608240000|2022-03-18 12:57:20|194.36|192.56|194.36|192.56|194.36|192.56|194.19|192.39|0
1647608260000|2022-03-18 12:57:40|194.7|192.9|194.7|192.9|194.7|192.9|194.7|192.9|0
1647608270000|2022-03-18 12:57:50|194.87|193.07|195.21|193.41|195.21|193.41|194.87|193.07|0
1647608280000|2022-03-18 12:58:00|195.04|193.24|195.04|193.24|195.04|193.24|195.04|193.24|0
1647608290000|2022-03-18 12:58:10|195.21|193.41|195.38|193.58|195.38|193.58|195.21|193.41|0
1647608300000|2022-03-18 12:58:20|195.21|193.41|195.38|193.58|195.38|193.58|195.21|193.41|0
1647608310000|2022-03-18 12:58:30|195.21|193.41|195.38|193.58|195.38|193.58|195.21|193.41|0
1647608320000|2022-03-18 12:58:40|195.55|193.75|195.55|193.75|195.55|193.75|195.55|193.75|0
1647608370000|2022-03-18 12:59:30|195.72|193.92|195.63|193.83|195.72|193.92|195.63|193.83|0
1647608380000|2022-03-18 12:59:40|195.54|193.74|195.54|193.74|195.72|193.92|195.54|193.74|0
1647608390000|2022-03-18 12:59:50|195.46|193.66|195.54|193.74|195.54|193.74|195.46|193.66|0
1647608420000|2022-03-18 13:00:20|195.37|193.57|194.86|193.06|195.37|193.57|194.86|193.06|0
1647608430000|2022-03-18 13:00:30|195.03|193.23|195.03|193.23|195.03|193.23|195.03|193.23|0
1647608440000|2022-03-18 13:00:40|194.77|192.97|194.86|193.06|194.86|193.06|194.77|192.97|0
1647608460000|2022-03-18 13:01:00|195.03|193.23|195.03|193.23|195.03|193.23|195.03|193.23|0
1647608470000|2022-03-18 13:01:10|195.2|193.4|195.2|193.4|195.2|193.4|195.2|193.4|0
1647608480000|2022-03-18 13:01:20|195.37|193.57|195.54|193.74|195.54|193.74|195.37|193.57|0
1647608490000|2022-03-18 13:01:30|195.71|193.91|195.71|193.91|195.71|193.91|195.71|193.91|0
1647608500000|2022-03-18 13:01:40|195.54|193.74|195.54|193.74|195.54|193.74|195.54|193.74|0
1647608510000|2022-03-18 13:01:50|195.62|193.82|195.2|193.4|195.62|193.82|195.2|193.4|0
1647608530000|2022-03-18 13:02:10|195.28|193.48|195.37|193.57|195.37|193.57|195.28|193.48|0
1647608540000|2022-03-18 13:02:20|195.2|193.4|195.03|193.23|195.2|193.4|195.03|193.23|0
1647608550000|2022-03-18 13:02:30|195.2|193.4|195.03|193.23|195.2|193.4|195.03|193.23|0
1647608560000|2022-03-18 13:02:40|195.11|193.31|195.2|193.4|195.2|193.4|195.11|193.31|0
1647608570000|2022-03-18 13:02:50|195.03|193.23|195.2|193.4|195.2|193.4|195.03|193.23|0
1647608590000|2022-03-18 13:03:10|195.37|193.57|195.37|193.57|195.37|193.57|195.37|193.57|0
1647608600000|2022-03-18 13:03:20|195.2|193.4|195.2|193.4|195.2|193.4|195.2|193.4|0
1647608610000|2022-03-18 13:03:30|195.11|193.31|195.2|193.4|195.2|193.4|195.03|193.23|0
1647608620000|2022-03-18 13:03:40|195.37|193.57|195.37|193.57|195.37|193.57|195.37|193.57|0
1647608630000|2022-03-18 13:03:50|195.2|193.4|195.37|193.57|195.37|193.57|195.2|193.4|0
1647608640000|2022-03-18 13:04:00|195.54|193.74|195.54|193.74|195.54|193.74|195.54|193.74|0
1647608670000|2022-03-18 13:04:30|195.71|193.91|195.71|193.91|195.71|193.91|195.71|193.91|0
1647608680000|2022-03-18 13:04:40|195.54|193.74|195.62|193.82|195.62|193.82|195.54|193.74|0
1647608690000|2022-03-18 13:04:50|195.54|193.74|195.54|193.74|195.62|193.82|195.54|193.74|0
1647608700000|2022-03-18 13:05:00|195.2|193.4|195.37|193.57|195.37|193.57|195.2|193.4|0
1647608710000|2022-03-18 13:05:10|195.2|193.4|195.2|193.4|195.2|193.4|195.2|193.4|0
1647608720000|2022-03-18 13:05:20|195.37|193.57|195.37|193.57|195.37|193.57|195.37|193.57|0
1647608730000|2022-03-18 13:05:30|195.2|193.4|195.28|193.48|195.28|193.48|195.2|193.4|0
1647608740000|2022-03-18 13:05:40|195.2|193.4|195.2|193.4|195.2|193.4|195.03|193.23|0
1647608750000|2022-03-18 13:05:50|195.37|193.57|195.71|193.91|195.71|193.91|195.2|193.4|0
1647608760000|2022-03-18 13:06:00|195.54|193.74|195.88|194.08|195.88|194.08|195.54|193.74|0
1647608770000|2022-03-18 13:06:10|195.54|193.74|195.37|193.57|195.54|193.74|195.37|193.57|0
1647608780000|2022-03-18 13:06:20|195.19|193.39|195.45|193.65|195.45|193.65|195.19|193.39|0
1647608790000|2022-03-18 13:06:30|195.54|193.74|195.54|193.74|195.54|193.74|195.54|193.74|0
1647608800000|2022-03-18 13:06:40|195.36|193.56|195.36|193.56|195.36|193.56|195.36|193.56|0
1647608810000|2022-03-18 13:06:50|195.02|193.22|194.85|193.05|195.02|193.22|194.85|193.05|0
1647608820000|2022-03-18 13:07:00|195.02|193.22|195.19|193.39|195.19|193.39|195.02|193.22|0
1647608830000|2022-03-18 13:07:10|195.02|193.22|194.68|192.88|195.02|193.22|194.68|192.88|0
1647608840000|2022-03-18 13:07:20|194.51|192.71|194.68|192.88|194.68|192.88|194.51|192.71|0
1647608850000|2022-03-18 13:07:30|194.51|192.71|194.51|192.71|194.51|192.71|194.51|192.71|0
1647608860000|2022-03-18 13:07:40|194.34|192.54|194.34|192.54|194.51|192.71|194.17|192.37|0
1647608870000|2022-03-18 13:07:50|194.17|192.37|194.17|192.37|194.17|192.37|194|192.2|0
1647608880000|2022-03-18 13:08:00|194.08|192.28|194.25|192.45|194.25|192.45|194.08|192.28|0
1647608890000|2022-03-18 13:08:10|194.17|192.37|194.34|192.54|194.34|192.54|194.17|192.37|0
1647608900000|2022-03-18 13:08:20|194.17|192.37|194.17|192.37|194.34|192.54|194.17|192.37|0
1647608910000|2022-03-18 13:08:30|194|192.2|194|192.2|194|192.2|193.91|192.11|0
1647608920000|2022-03-18 13:08:40|193.66|191.86|193.66|191.86|193.66|191.86|193.66|191.86|0
1647608930000|2022-03-18 13:08:50|193.49|191.69|193.83|192.03|193.83|192.03|193.49|191.69|0
1647608940000|2022-03-18 13:09:00|193.66|191.86|193.49|191.69|193.66|191.86|193.49|191.69|0
1647608950000|2022-03-18 13:09:10|193.66|191.86|194.17|192.37|194.17|192.37|193.66|191.86|0
1647608960000|2022-03-18 13:09:20|194|192.2|194.08|192.28|194.08|192.28|194|192.2|0
1647608970000|2022-03-18 13:09:30|194.17|192.37|193.83|192.03|194.17|192.37|193.83|192.03|0
1647608990000|2022-03-18 13:09:50|194|192.2|193.83|192.03|194|192.2|193.83|192.03|0
1647609000000|2022-03-18 13:10:00|194|192.2|194.25|192.45|194.34|192.54|194|192.2|0
1647609010000|2022-03-18 13:10:10|194.34|192.54|193.83|192.03|194.34|192.54|193.83|192.03|0
1647609020000|2022-03-18 13:10:20|193.66|191.86|193.83|192.03|193.83|192.03|193.66|191.86|0
1647609030000|2022-03-18 13:10:30|194|192.2|194|192.2|194|192.2|194|192.2|0
1647609040000|2022-03-18 13:10:40|193.83|192.03|194.17|192.37|194.17|192.37|193.83|192.03|0
1647609060000|2022-03-18 13:11:00|194.34|192.54|194.85|193.05|194.85|193.05|194.34|192.54|0
1647609070000|2022-03-18 13:11:10|194.68|192.88|194.76|192.96|194.85|193.05|194.68|192.88|0
1647609080000|2022-03-18 13:11:20|194.93|193.13|194.93|193.13|195.1|193.3|194.93|193.13|0
1647609090000|2022-03-18 13:11:30|194.85|193.05|194.85|193.05|194.85|193.05|194.85|193.05|0
1647609100000|2022-03-18 13:11:40|194.34|192.54|194.17|192.37|194.34|192.54|194.17|192.37|0
1647609110000|2022-03-18 13:11:50|194|192.2|193.83|192.03|194|192.2|193.83|192.03|0
1647609120000|2022-03-18 13:12:00|193.66|191.86|193.66|191.86|193.66|191.86|193.66|191.86|0
1647609130000|2022-03-18 13:12:10|193.83|192.03|194|192.2|194|192.2|193.83|192.03|0
1647609150000|2022-03-18 13:12:30|193.83|192.03|193.49|191.69|193.83|192.03|193.49|191.69|0
1647609160000|2022-03-18 13:12:40|193.74|191.94|193.83|192.03|193.83|192.03|193.74|191.94|0
1647609170000|2022-03-18 13:12:50|193.66|191.86|192.8|191|193.66|191.86|192.63|190.83|0
1647609180000|2022-03-18 13:13:00|192.97|191.17|193.31|191.51|193.31|191.51|192.97|191.17|0
1647609190000|2022-03-18 13:13:10|193.22|191.42|193.31|191.51|193.31|191.51|193.22|191.42|0
1647609200000|2022-03-18 13:13:20|193.39|191.59|193.31|191.51|193.39|191.59|193.31|191.51|0
1647609210000|2022-03-18 13:13:30|193.14|191.34|193.31|191.51|193.31|191.51|193.14|191.34|0
1647609230000|2022-03-18 13:13:50|193.39|191.59|193.48|191.68|193.48|191.68|193.39|191.59|0
1647609240000|2022-03-18 13:14:00|193.31|191.51|193.31|191.51|193.31|191.51|193.14|191.34|0
1647609250000|2022-03-18 13:14:10|192.8|191|192.63|190.83|192.8|191|192.63|190.83|0
1647609260000|2022-03-18 13:14:20|192.29|190.49|192.46|190.66|192.46|190.66|192.29|190.49|0
1647609270000|2022-03-18 13:14:30|192.37|190.57|192.71|190.91|192.71|190.91|192.29|190.49|0
1647609280000|2022-03-18 13:14:40|192.8|191|192.63|190.83|192.8|191|192.63|190.83|0
1647609290000|2022-03-18 13:14:50|192.46|190.66|192.8|191|192.8|191|192.46|190.66|0
1647609300000|2022-03-18 13:15:00|192.63|190.83|192.54|190.74|192.63|190.83|192.54|190.74|0
1647609310000|2022-03-18 13:15:10|192.8|191|192.63|190.83|192.8|191|192.46|190.66|0
1647609320000|2022-03-18 13:15:20|192.46|190.66|192.63|190.83|192.63|190.83|192.46|190.66|0
1647609330000|2022-03-18 13:15:30|192.8|191|192.63|190.83|192.8|191|192.63|190.83|0
1647609340000|2022-03-18 13:15:40|192.46|190.66|192.46|190.66|192.46|190.66|192.46|190.66|0
1647609350000|2022-03-18 13:15:50|192.63|190.83|192.63|190.83|192.63|190.83|192.63|190.83|0
1647609360000|2022-03-18 13:16:00|192.46|190.66|192.63|190.83|192.63|190.83|192.46|190.66|0
1647609370000|2022-03-18 13:16:10|192.8|191|192.54|190.74|192.8|191|192.54|190.74|0
1647609380000|2022-03-18 13:16:20|192.46|190.66|192.29|190.49|192.46|190.66|192.29|190.49|0
1647609390000|2022-03-18 13:16:30|192.46|190.66|192.8|191|192.8|191|192.29|190.49|0
1647609400000|2022-03-18 13:16:40|192.63|190.83|192.8|191|192.8|191|192.63|190.83|0
1647609410000|2022-03-18 13:16:50|192.29|190.49|192.63|190.83|192.8|191|192.29|190.49|0
1647609420000|2022-03-18 13:17:00|192.8|191|192.8|191|192.8|191|192.8|191|0
1647609430000|2022-03-18 13:17:10|192.71|190.91|192.29|190.49|192.71|190.91|192.29|190.49|0
1647609440000|2022-03-18 13:17:20|192.12|190.32|192.8|191|192.8|191|192.12|190.32|0
1647609450000|2022-03-18 13:17:30|192.63|190.83|192.63|190.83|192.63|190.83|192.46|190.66|0
1647609460000|2022-03-18 13:17:40|192.8|191|192.8|191|192.8|191|192.8|191|0
1647609470000|2022-03-18 13:17:50|192.63|190.83|192.63|190.83|192.63|190.83|192.63|190.83|0
1647609480000|2022-03-18 13:18:00|192.46|190.66|192.37|190.57|192.46|190.66|192.29|190.49|0
1647609490000|2022-03-18 13:18:10|192.29|190.49|192.63|190.83|192.63|190.83|191.95|190.15|0
1647609500000|2022-03-18 13:18:20|192.46|190.66|192.46|190.66|192.46|190.66|192.29|190.49|0
1647609510000|2022-03-18 13:18:30|192.29|190.49|191.78|189.98|192.29|190.49|191.78|189.98|0
1647609520000|2022-03-18 13:18:40|192.12|190.32|192.29|190.49|192.29|190.49|192.12|190.32|0
1647609530000|2022-03-18 13:18:50|191.95|190.15|191.95|190.15|191.95|190.15|191.95|190.15|0
1647609540000|2022-03-18 13:19:00|192.12|190.32|192.29|190.49|192.29|190.49|192.12|190.32|0
1647609550000|2022-03-18 13:19:10|191.95|190.15|191.95|190.15|191.95|190.15|191.78|189.98|0
1647609560000|2022-03-18 13:19:20|192.12|190.32|192.12|190.32|192.12|190.32|191.95|190.15|0
1647609570000|2022-03-18 13:19:30|192.28|190.48|192.12|190.32|192.45|190.65|192.12|190.32|0
1647609580000|2022-03-18 13:19:40|192.11|190.31|192.2|190.4|192.45|190.65|192.11|190.31|0
1647609590000|2022-03-18 13:19:50|192.11|190.31|192.03|190.23|192.11|190.31|191.94|190.14|0
1647609600000|2022-03-18 13:20:00|192.11|190.31|191.78|189.98|192.11|190.31|191.78|189.98|0
1647609610000|2022-03-18 13:20:10|192.11|190.31|191.94|190.14|192.11|190.31|191.77|189.97|0
1647609620000|2022-03-18 13:20:20|191.77|189.97|191.77|189.97|191.77|189.97|191.77|189.97|0
1647609630000|2022-03-18 13:20:30|191.94|190.14|191.94|190.14|191.94|190.14|191.94|190.14|0
1647609640000|2022-03-18 13:20:40|192.11|190.31|191.94|190.14|192.11|190.31|191.94|190.14|0
1647609650000|2022-03-18 13:20:50|192.11|190.31|192.11|190.31|192.11|190.31|192.11|190.31|0
1647609660000|2022-03-18 13:21:00|191.77|189.97|191.6|189.8|191.77|189.97|191.44|189.64|0
1647609670000|2022-03-18 13:21:10|191.77|189.97|192.02|190.22|192.11|190.31|191.77|189.97|0
1647609680000|2022-03-18 13:21:20|191.94|190.14|191.94|190.14|192.02|190.22|191.94|190.14|0
1647609690000|2022-03-18 13:21:30|192.11|190.31|192.45|190.65|192.45|190.65|192.11|190.31|0
1647609710000|2022-03-18 13:21:50|192.53|190.73|192.45|190.65|192.53|190.73|192.45|190.65|0
1647609720000|2022-03-18 13:22:00|192.62|190.82|192.7|190.9|192.79|190.99|192.62|190.82|0
1647609730000|2022-03-18 13:22:10|192.79|190.99|192.36|190.56|192.79|190.99|192.28|190.48|0
1647609740000|2022-03-18 13:22:20|192.45|190.65|192.62|190.82|192.62|190.82|192.45|190.65|0
1647609750000|2022-03-18 13:22:30|192.45|190.65|192.62|190.82|192.62|190.82|192.45|190.65|0
1647609760000|2022-03-18 13:22:40|192.45|190.65|192.28|190.48|192.45|190.65|192.28|190.48|0
1647609770000|2022-03-18 13:22:50|192.45|190.65|192.45|190.65|192.62|190.82|192.45|190.65|0
1647609780000|2022-03-18 13:23:00|192.28|190.48|192.28|190.48|192.28|190.48|192.28|190.48|0
1647609790000|2022-03-18 13:23:10|192.36|190.56|192.45|190.65|192.45|190.65|192.28|190.48|0
1647609800000|2022-03-18 13:23:20|192.36|190.56|192.45|190.65|192.45|190.65|192.28|190.48|0
1647609810000|2022-03-18 13:23:30|192.36|190.56|192.11|190.31|192.36|190.56|192.11|190.31|0
1647609820000|2022-03-18 13:23:40|192.45|190.65|192.79|190.99|192.79|190.99|192.45|190.65|0
1647609830000|2022-03-18 13:23:50|192.62|190.82|192.96|191.16|192.96|191.16|192.62|190.82|0
1647609840000|2022-03-18 13:24:00|192.62|190.82|192.96|191.16|192.96|191.16|192.62|190.82|0
1647609850000|2022-03-18 13:24:10|193.13|191.33|192.96|191.16|193.13|191.33|192.96|191.16|0
1647609860000|2022-03-18 13:24:20|193.13|191.33|193.13|191.33|193.3|191.5|193.13|191.33|0
1647609870000|2022-03-18 13:24:30|192.96|191.16|192.96|191.16|192.96|191.16|192.96|191.16|0
1647609880000|2022-03-18 13:24:40|193.13|191.33|192.96|191.16|193.47|191.67|192.96|191.16|0
1647609890000|2022-03-18 13:24:50|193.13|191.33|193.47|191.67|193.47|191.67|193.13|191.33|0
1647609900000|2022-03-18 13:25:00|193.64|191.84|195.34|193.54|195.34|193.54|193.64|191.84|0
1647609910000|2022-03-18 13:25:10|196.2|194.4|196.54|194.74|196.54|194.74|195.69|193.89|0
1647609920000|2022-03-18 13:25:20|196.03|194.23|195.69|193.89|196.03|194.23|195.34|193.54|0
1647609930000|2022-03-18 13:25:30|195.51|193.71|195.86|194.06|195.86|194.06|195.17|193.37|0
1647609940000|2022-03-18 13:25:40|196.37|194.57|197.06|195.26|197.06|195.26|196.37|194.57|0
1647609950000|2022-03-18 13:25:50|197.23|195.43|196.89|195.09|197.23|195.43|196.89|195.09|0
1647609960000|2022-03-18 13:26:00|197.06|195.26|197.57|195.77|197.57|195.77|197.06|195.26|0
1647609970000|2022-03-18 13:26:10|197.06|195.26|197.23|195.43|197.23|195.43|196.89|195.09|0
1647609980000|2022-03-18 13:26:20|196.88|195.08|194.83|193.03|196.88|195.08|194.83|193.03|0
1647609990000|2022-03-18 13:26:30|195.17|193.37|195.17|193.37|195.17|193.37|194.66|192.86|0
1647610000000|2022-03-18 13:26:40|195|193.2|195.17|193.37|195.17|193.37|195|193.2|0
1647610010000|2022-03-18 13:26:50|195|193.2|195|193.2|195.17|193.37|195|193.2|0
1647610020000|2022-03-18 13:27:00|195.17|193.37|195.08|193.28|195.17|193.37|195.08|193.28|0
1647610030000|2022-03-18 13:27:10|194.66|192.86|195|193.2|195|193.2|194.66|192.86|0
1647610040000|2022-03-18 13:27:20|195.17|193.37|195.17|193.37|195.17|193.37|195.17|193.37|0
1647610050000|2022-03-18 13:27:30|195.85|194.05|196.54|194.74|196.54|194.74|195.68|193.88|0
1647610060000|2022-03-18 13:27:40|196.88|195.08|196.88|195.08|197.05|195.25|196.88|195.08|0
1647610070000|2022-03-18 13:27:50|197.05|195.25|197.91|196.11|197.91|196.11|197.05|195.25|0
1647610080000|2022-03-18 13:28:00|198.26|196.46|199.29|197.49|199.29|197.49|198.26|196.46|0
1647610090000|2022-03-18 13:28:10|198.78|196.98|199.12|197.32|199.64|197.84|198.78|196.98|0
1647610100000|2022-03-18 13:28:20|199.2|197.4|200.41|198.61|200.41|198.61|199.2|197.4|0
1647610110000|2022-03-18 13:28:30|199.64|197.84|198.26|196.46|199.64|197.84|198.17|196.37|0
1647610120000|2022-03-18 13:28:40|198.6|196.8|198.6|196.8|198.6|196.8|198.34|196.54|0
1647610130000|2022-03-18 13:28:50|198.09|196.29|198.43|196.63|198.43|196.63|198.09|196.29|0
1647610140000|2022-03-18 13:29:00|198.26|196.46|198.51|196.71|198.6|196.8|198.26|196.46|0
1647610150000|2022-03-18 13:29:10|198.26|196.46|198.6|196.8|198.6|196.8|198.17|196.37|0
1647610160000|2022-03-18 13:29:20|199.29|197.49|199.55|197.75|199.55|197.75|199.29|197.49|0
1647610170000|2022-03-18 13:29:30|199.12|197.32|200.68|198.88|200.68|198.88|199.12|197.32|0
1647610180000|2022-03-18 13:29:40|201.02|199.22|203.28|201.48|203.28|201.48|201.02|199.22|0
1647610190000|2022-03-18 13:29:50|203.81|202.01|204.16|202.36|204.51|202.71|203.81|202.01|0
1647610200000|2022-03-18 13:30:00|204.51|202.71|204.68|202.88|205.91|204.11|204.51|202.71|0
1647610210000|2022-03-18 13:30:10|204.33|202.53|206.08|204.28|206.08|204.28|204.33|202.53|0
1647610220000|2022-03-18 13:30:20|205.91|204.11|204.16|202.36|205.91|204.11|204.16|202.36|0
1647610230000|2022-03-18 13:30:30|204.33|202.53|203.11|201.31|205.38|203.58|203.11|201.31|0
1647610240000|2022-03-18 13:30:40|202.93|201.13|202.93|201.13|203.11|201.31|202.67|200.87|0
1647610250000|2022-03-18 13:30:50|203.46|201.66|202.67|200.87|203.46|201.66|202.67|200.87|0
1647610260000|2022-03-18 13:31:00|202.84|201.04|204.24|202.44|204.24|202.44|202.84|201.04|0
1647610270000|2022-03-18 13:31:10|203.81|202.01|203.02|201.22|203.81|202.01|202.41|200.61|0
1647610280000|2022-03-18 13:31:20|202.76|200.96|202.59|200.79|203.11|201.31|202.59|200.79|0
1647610290000|2022-03-18 13:31:30|202.76|200.96|203.02|201.22|203.28|201.48|202.76|200.96|0
1647610300000|2022-03-18 13:31:40|202.58|200.78|201.54|199.74|202.58|200.78|201.54|199.74|0
1647610310000|2022-03-18 13:31:50|202.06|200.26|201.37|199.57|202.24|200.44|201.37|199.57|0
1647610320000|2022-03-18 13:32:00|201.54|199.74|201.19|199.39|201.54|199.74|201.19|199.39|0
1647610330000|2022-03-18 13:32:10|201.54|199.74|202.06|200.26|202.06|200.26|201.37|199.57|0
1647610340000|2022-03-18 13:32:20|202.93|201.13|202.84|201.04|202.93|201.13|202.76|200.96|0
1647610350000|2022-03-18 13:32:30|203.28|201.48|203.11|201.31|203.28|201.48|202.93|201.13|0
1647610360000|2022-03-18 13:32:40|203.28|201.48|204.15|202.35|204.15|202.35|203.28|201.48|0
1647610370000|2022-03-18 13:32:50|203.63|201.83|203.8|202|203.8|202|203.63|201.83|0
1647610380000|2022-03-18 13:33:00|203.45|201.65|203.98|202.18|203.98|202.18|203.45|201.65|0
1647610390000|2022-03-18 13:33:10|204.15|202.35|203.28|201.48|204.15|202.35|202.76|200.96|0
1647610400000|2022-03-18 13:33:20|203.45|201.65|202.23|200.43|203.45|201.65|202.23|200.43|0
1647610410000|2022-03-18 13:33:30|201.37|199.57|201.02|199.22|201.37|199.57|201.02|199.22|0
1647610420000|2022-03-18 13:33:40|201.19|199.39|200.41|198.61|201.19|199.39|200.41|198.61|0
1647610430000|2022-03-18 13:33:50|200.5|198.7|200.15|198.35|200.5|198.7|199.98|198.18|0
1647610440000|2022-03-18 13:34:00|200.67|198.87|200.15|198.35|200.67|198.87|199.8|198|0
1647610450000|2022-03-18 13:34:10|199.8|198|198.08|196.28|199.8|198|198.08|196.28|0
1647610460000|2022-03-18 13:34:20|198.42|196.62|199.46|197.66|199.63|197.83|198.42|196.62|0
1647610470000|2022-03-18 13:34:30|199.63|197.83|199.46|197.66|199.8|198|199.46|197.66|0
1647610480000|2022-03-18 13:34:40|199.89|198.09|200.15|198.35|200.32|198.52|199.89|198.09|0
1647610490000|2022-03-18 13:34:50|200.41|198.61|200.84|199.04|200.84|199.04|200.41|198.61|0
1647610500000|2022-03-18 13:35:00|200.32|198.52|200.67|198.87|200.67|198.87|200.32|198.52|0
1647610510000|2022-03-18 13:35:10|201.02|199.22|202.06|200.26|202.06|200.26|201.02|199.22|0
1647610520000|2022-03-18 13:35:20|202.41|200.61|203.01|201.21|203.01|201.21|202.41|200.61|0
1647610530000|2022-03-18 13:35:30|202.58|200.78|202.41|200.61|203.28|201.48|202.41|200.61|0
1647610540000|2022-03-18 13:35:40|202.49|200.69|202.93|201.13|202.93|201.13|202.49|200.69|0
1647610550000|2022-03-18 13:35:50|203.28|201.48|203.8|202|203.8|202|203.1|201.3|0
1647610560000|2022-03-18 13:36:00|204.76|202.96|209.43|207.63|209.43|207.63|204.76|202.96|0
1647610570000|2022-03-18 13:36:10|209.6|207.8|209.07|207.27|209.96|208.16|209.07|207.27|0
1647610580000|2022-03-18 13:36:20|209.25|207.45|208.63|206.83|209.25|207.45|208.1|206.3|0
1647610590000|2022-03-18 13:36:30|208.37|206.57|208.19|206.39|208.63|206.83|208.19|206.39|0
1647610600000|2022-03-18 13:36:40|207.92|206.12|208.36|206.56|208.36|206.56|207.84|206.04|0
1647610610000|2022-03-18 13:36:50|208.19|206.39|208.19|206.39|208.19|206.39|207.31|205.51|0
1647610620000|2022-03-18 13:37:00|207.39|205.59|206.25|204.45|207.39|205.59|206.25|204.45|0
1647610630000|2022-03-18 13:37:10|206.43|204.63|206.6|204.8|206.6|204.8|206.16|204.36|0
1647610640000|2022-03-18 13:37:20|206.25|204.45|206.86|205.06|206.95|205.15|206.25|204.45|0
1647610650000|2022-03-18 13:37:30|206.25|204.45|206.6|204.8|206.6|204.8|206.25|204.45|0
1647610660000|2022-03-18 13:37:40|205.9|204.1|206.43|204.63|206.43|204.63|205.9|204.1|0
1647610670000|2022-03-18 13:37:50|206.33|204.53|206.69|204.89|206.69|204.89|206.07|204.27|0
1647610680000|2022-03-18 13:38:00|205.72|203.92|205.55|203.75|205.9|204.1|205.55|203.75|0
1647610690000|2022-03-18 13:38:10|205.72|203.92|205.9|204.1|206.07|204.27|205.37|203.57|0
1647610700000|2022-03-18 13:38:20|205.72|203.92|205.11|203.31|205.72|203.92|205.11|203.31|0
1647610710000|2022-03-18 13:38:30|205.37|203.57|205.55|203.75|205.72|203.92|205.37|203.57|0
1647610720000|2022-03-18 13:38:40|205.72|203.92|205.63|203.83|205.72|203.92|205.37|203.57|0
1647610730000|2022-03-18 13:38:50|205.72|203.92|205.2|203.4|205.72|203.92|205.2|203.4|0
1647610740000|2022-03-18 13:39:00|205.37|203.57|205.45|203.65|205.45|203.65|205.2|203.4|0
1647610750000|2022-03-18 13:39:10|205.55|203.75|204.14|202.34|205.55|203.75|204.14|202.34|0
1647610760000|2022-03-18 13:39:20|203.8|202|203.27|201.47|204.14|202.34|203.1|201.3|0
1647610770000|2022-03-18 13:39:30|202.75|200.95|203.27|201.47|203.27|201.47|202.75|200.95|0
1647610780000|2022-03-18 13:39:40|203.45|201.65|204.32|202.52|204.32|202.52|203.45|201.65|0
1647610790000|2022-03-18 13:39:50|204.23|202.43|203.97|202.17|204.23|202.43|203.53|201.73|0
1647610800000|2022-03-18 13:40:00|204.32|202.52|204.49|202.69|204.49|202.69|203.97|202.17|0
1647610810000|2022-03-18 13:40:10|204.23|202.43|204.67|202.87|204.67|202.87|204.14|202.34|0
1647610820000|2022-03-18 13:40:20|204.23|202.43|203.1|201.3|204.23|202.43|203.1|201.3|0
1647610830000|2022-03-18 13:40:30|202.75|200.95|202.75|200.95|202.75|200.95|202.57|200.77|0
1647610840000|2022-03-18 13:40:40|202.22|200.42|202.92|201.12|202.92|201.12|202.22|200.42|0
1647610850000|2022-03-18 13:40:50|202.4|200.6|203.44|201.64|203.44|201.64|202.4|200.6|0
1647610860000|2022-03-18 13:41:00|202.57|200.77|202.57|200.77|202.57|200.77|202.4|200.6|0
1647610870000|2022-03-18 13:41:10|202.05|200.25|203.09|201.29|203.44|201.64|202.05|200.25|0
1647610880000|2022-03-18 13:41:20|203.79|201.99|202.92|201.12|203.79|201.99|202.92|201.12|0
1647610890000|2022-03-18 13:41:30|203.27|201.47|203.79|201.99|203.79|201.99|203.27|201.47|0
1647610900000|2022-03-18 13:41:40|203.44|201.64|203.62|201.82|203.62|201.82|203.44|201.64|0
1647610910000|2022-03-18 13:41:50|203.88|202.08|203.97|202.17|203.97|202.17|203.62|201.82|0
1647610920000|2022-03-18 13:42:00|204.32|202.52|204.32|202.52|204.67|202.87|204.32|202.52|0
1647610930000|2022-03-18 13:42:10|205.02|203.22|204.49|202.69|205.19|203.39|204.49|202.69|0
1647610940000|2022-03-18 13:42:20|204.4|202.6|204.32|202.52|204.4|202.6|203.97|202.17|0
1647610950000|2022-03-18 13:42:30|203.88|202.08|203.62|201.82|203.97|202.17|203.62|201.82|0
1647610960000|2022-03-18 13:42:40|203.87|202.07|203.79|201.99|203.97|202.17|203.44|201.64|0
1647610970000|2022-03-18 13:42:50|203.97|202.17|204.49|202.69|204.49|202.69|203.97|202.17|0
1647610980000|2022-03-18 13:43:00|203.97|202.17|204.84|203.04|204.84|203.04|203.97|202.17|0
1647610990000|2022-03-18 13:43:10|204.31|202.51|205.01|203.21|205.19|203.39|204.31|202.51|0
1647611000000|2022-03-18 13:43:20|205.37|203.57|204.66|202.86|205.37|203.57|204.66|202.86|0
1647611010000|2022-03-18 13:43:30|205.01|203.21|205.01|203.21|205.01|203.21|204.84|203.04|0
1647611020000|2022-03-18 13:43:40|204.84|203.04|204.66|202.86|205.01|203.21|204.66|202.86|0
1647611030000|2022-03-18 13:43:50|204.49|202.69|204.4|202.6|204.49|202.69|203.79|201.99|0
1647611040000|2022-03-18 13:44:00|205.01|203.21|205.36|203.56|205.36|203.56|205.01|203.21|0
1647611050000|2022-03-18 13:44:10|205.89|204.09|205.01|203.21|206.59|204.79|205.01|203.21|0
1647611060000|2022-03-18 13:44:20|205.1|203.3|205.36|203.56|205.36|203.56|205.1|203.3|0
1647611070000|2022-03-18 13:44:30|206.07|204.27|206.07|204.27|206.07|204.27|205.97|204.17|0
1647611080000|2022-03-18 13:44:40|206.24|204.44|205.71|203.91|206.24|204.44|205.36|203.56|0
1647611090000|2022-03-18 13:44:50|205.54|203.74|204.49|202.69|205.54|203.74|204.49|202.69|0
1647611100000|2022-03-18 13:45:00|204.66|202.86|204.57|202.77|204.84|203.04|203.96|202.16|0
1647611110000|2022-03-18 13:45:10|204.4|202.6|205.01|203.21|205.01|203.21|204.4|202.6|0
1647611120000|2022-03-18 13:45:20|205.19|203.39|205.71|203.91|205.71|203.91|205.19|203.39|0
1647611130000|2022-03-18 13:45:30|206.06|204.26|206.42|204.62|206.77|204.97|206.06|204.26|0
1647611140000|2022-03-18 13:45:40|206.68|204.88|206.85|205.05|206.94|205.14|206.68|204.88|0
1647611150000|2022-03-18 13:45:50|207.12|205.32|206.59|204.79|207.12|205.32|206.59|204.79|0
1647611160000|2022-03-18 13:46:00|207.12|205.32|206.94|205.14|207.29|205.49|206.94|205.14|0
1647611170000|2022-03-18 13:46:10|206.59|204.79|207.47|205.67|207.47|205.67|206.59|204.79|0
1647611180000|2022-03-18 13:46:20|207.55|205.75|206.41|204.61|207.55|205.75|206.41|204.61|0
1647611190000|2022-03-18 13:46:30|206.94|205.14|206.5|204.7|206.94|205.14|206.24|204.44|0
1647611200000|2022-03-18 13:46:40|206.06|204.26|206.24|204.44|206.24|204.44|205.8|204|0
1647611210000|2022-03-18 13:46:50|205.89|204.09|205.54|203.74|206.24|204.44|205.36|203.56|0
1647611220000|2022-03-18 13:47:00|205.36|203.56|205.01|203.21|205.54|203.74|205.01|203.21|0
1647611230000|2022-03-18 13:47:10|205.36|203.56|205.01|203.21|205.36|203.56|205.01|203.21|0
1647611240000|2022-03-18 13:47:20|205.18|203.38|205.36|203.56|205.36|203.56|205.01|203.21|0
1647611250000|2022-03-18 13:47:30|206.06|204.26|206.24|204.44|206.41|204.61|206.06|204.26|0
1647611260000|2022-03-18 13:47:40|206.06|204.26|205.53|203.73|206.06|204.26|205.53|203.73|0
1647611270000|2022-03-18 13:47:50|205.36|203.56|205.18|203.38|205.36|203.56|205.18|203.38|0
1647611280000|2022-03-18 13:48:00|205.89|204.09|205.71|203.91|206.24|204.44|205.71|203.91|0
1647611290000|2022-03-18 13:48:10|206.14|204.34|206.24|204.44|206.41|204.61|206.14|204.34|0
1647611300000|2022-03-18 13:48:20|206.59|204.79|206.94|205.14|207.12|205.32|206.59|204.79|0
1647611310000|2022-03-18 13:48:30|206.85|205.05|206.59|204.79|206.94|205.14|206.59|204.79|0
1647611320000|2022-03-18 13:48:40|206.24|204.44|206.76|204.96|206.76|204.96|206.24|204.44|0
1647611330000|2022-03-18 13:48:50|206.59|204.79|206.32|204.52|206.59|204.79|206.24|204.44|0
1647611340000|2022-03-18 13:49:00|206.59|204.79|207.2|205.4|207.29|205.49|206.59|204.79|0
1647611350000|2022-03-18 13:49:10|207.29|205.49|207.64|205.84|207.64|205.84|207.02|205.22|0
1647611360000|2022-03-18 13:49:20|207.99|206.19|208.26|206.46|208.26|206.46|207.99|206.19|0
1647611370000|2022-03-18 13:49:30|208.35|206.55|208.35|206.55|208.52|206.72|208.17|206.37|0
1647611380000|2022-03-18 13:49:40|208.61|206.81|209.23|207.43|209.23|207.43|208.61|206.81|0
1647611390000|2022-03-18 13:49:50|209.05|207.25|209.41|207.61|209.58|207.78|209.05|207.25|0
1647611400000|2022-03-18 13:50:00|209.23|207.43|209.23|207.43|209.41|207.61|208.88|207.08|0
1647611410000|2022-03-18 13:50:10|209.58|207.78|209.94|208.14|210.12|208.32|209.58|207.78|0
1647611420000|2022-03-18 13:50:20|210.12|208.32|210.65|208.85|210.65|208.85|210.12|208.32|0
1647611430000|2022-03-18 13:50:30|211.71|209.91|211.62|209.82|211.89|210.09|211.62|209.82|0
1647611440000|2022-03-18 13:50:40|211.36|209.56|210.65|208.85|211.36|209.56|210.65|208.85|0
1647611450000|2022-03-18 13:50:50|210.82|209.02|211|209.2|211.18|209.38|210.82|209.02|0
1647611460000|2022-03-18 13:51:00|211.18|209.38|209.23|207.43|211.18|209.38|209.23|207.43|0
1647611470000|2022-03-18 13:51:10|209.58|207.78|210.11|208.31|210.11|208.31|209.58|207.78|0
1647611480000|2022-03-18 13:51:20|209.58|207.78|209.76|207.96|209.76|207.96|209.58|207.78|0
1647611490000|2022-03-18 13:51:30|210.11|208.31|209.41|207.61|210.11|208.31|209.41|207.61|0
1647611500000|2022-03-18 13:51:40|209.58|207.78|209.76|207.96|209.76|207.96|209.41|207.61|0
1647611510000|2022-03-18 13:51:50|209.94|208.14|210.2|208.4|210.2|208.4|209.94|208.14|0
1647611520000|2022-03-18 13:52:00|210.11|208.31|210.11|208.31|210.11|208.31|209.67|207.87|0
1647611530000|2022-03-18 13:52:10|209.05|207.25|208.43|206.63|209.05|207.25|208.43|206.63|0
1647611540000|2022-03-18 13:52:20|208.52|206.72|209.05|207.25|209.05|207.25|208.52|206.72|0
1647611550000|2022-03-18 13:52:30|208.96|207.16|208.96|207.16|209.23|207.43|208.96|207.16|0
1647611560000|2022-03-18 13:52:40|208.7|206.9|208.17|206.37|208.7|206.9|207.99|206.19|0
1647611570000|2022-03-18 13:52:50|208.7|206.9|208.87|207.07|208.87|207.07|208.52|206.72|0
1647611580000|2022-03-18 13:53:00|208.52|206.72|207.64|205.84|208.52|206.72|207.64|205.84|0
1647611590000|2022-03-18 13:53:10|207.55|205.75|207.46|205.66|207.64|205.84|207.46|205.66|0
1647611600000|2022-03-18 13:53:20|207.11|205.31|207.02|205.22|207.11|205.31|206.93|205.13|0
1647611610000|2022-03-18 13:53:30|207.11|205.31|206.84|205.04|207.11|205.31|206.84|205.04|0
1647611620000|2022-03-18 13:53:40|206.4|204.6|206.05|204.25|206.58|204.78|206.05|204.25|0
1647611630000|2022-03-18 13:53:50|206.14|204.34|206.4|204.6|206.4|204.6|206.14|204.34|0
1647611640000|2022-03-18 13:54:00|207.11|205.31|207.72|205.92|207.72|205.92|207.11|205.31|0
1647611650000|2022-03-18 13:54:10|207.99|206.19|208.16|206.36|208.16|206.36|207.81|206.01|0
1647611660000|2022-03-18 13:54:20|207.99|206.19|207.64|205.84|207.99|206.19|207.64|205.84|0
1647611670000|2022-03-18 13:54:30|207.99|206.19|207.46|205.66|207.99|206.19|207.46|205.66|0
1647611680000|2022-03-18 13:54:40|207.19|205.39|206.93|205.13|207.19|205.39|206.93|205.13|0
1647611690000|2022-03-18 13:54:50|206.58|204.78|206.58|204.78|206.58|204.78|206.23|204.43|0
1647611700000|2022-03-18 13:55:00|207.11|205.31|207.99|206.19|207.99|206.19|206.75|204.95|0
1647611710000|2022-03-18 13:55:10|208.16|206.36|208.34|206.54|208.69|206.89|208.16|206.36|0
1647611720000|2022-03-18 13:55:20|208.16|206.36|208.34|206.54|208.34|206.54|208.16|206.36|0
1647611730000|2022-03-18 13:55:30|208.52|206.72|208.87|207.07|208.87|207.07|208.52|206.72|0
1647611740000|2022-03-18 13:55:40|208.34|206.54|208.52|206.72|208.52|206.72|208.34|206.54|0
1647611750000|2022-03-18 13:55:50|208.16|206.36|208.25|206.45|208.25|206.45|208.16|206.36|0
1647611760000|2022-03-18 13:56:00|208.16|206.36|208.87|207.07|208.87|207.07|208.16|206.36|0
1647611770000|2022-03-18 13:56:10|209.05|207.25|209.4|207.6|209.58|207.78|209.05|207.25|0
1647611780000|2022-03-18 13:56:20|209.22|207.42|208.52|206.72|209.22|207.42|208.52|206.72|0
1647611790000|2022-03-18 13:56:30|208.16|206.36|207.63|205.83|208.16|206.36|207.63|205.83|0
1647611800000|2022-03-18 13:56:40|208.16|206.36|208.16|206.36|208.16|206.36|207.63|205.83|0
1647611810000|2022-03-18 13:56:50|207.81|206.01|208.51|206.71|208.51|206.71|207.81|206.01|0
1647611820000|2022-03-18 13:57:00|208.16|206.36|207.98|206.18|208.16|206.36|207.1|205.3|0
1647611830000|2022-03-18 13:57:10|207.46|205.66|206.58|204.78|207.63|205.83|206.58|204.78|0
1647611840000|2022-03-18 13:57:20|207.1|205.3|206.84|205.04|207.1|205.3|206.84|205.04|0
1647611850000|2022-03-18 13:57:30|207.1|205.3|206.93|205.13|207.1|205.3|206.93|205.13|0
1647611860000|2022-03-18 13:57:40|206.75|204.95|207.45|205.65|207.45|205.65|206.75|204.95|0
1647611870000|2022-03-18 13:57:50|207.63|205.83|207.45|205.65|207.81|206.01|207.45|205.65|0
1647611880000|2022-03-18 13:58:00|206.75|204.95|206.57|204.77|206.75|204.95|206.57|204.77|0
1647611890000|2022-03-18 13:58:10|206.75|204.95|207.63|205.83|207.63|205.83|206.75|204.95|0
1647611900000|2022-03-18 13:58:20|207.1|205.3|206.93|205.13|207.1|205.3|206.93|205.13|0
1647611910000|2022-03-18 13:58:30|206.83|205.03|206.48|204.68|206.83|205.03|206.22|204.42|0
1647611920000|2022-03-18 13:58:40|206.57|204.77|206.22|204.42|206.57|204.77|206.22|204.42|0
1647611930000|2022-03-18 13:58:50|206.05|204.25|207.1|205.3|207.1|205.3|206.05|204.25|0
1647611940000|2022-03-18 13:59:00|208.51|206.71|209.04|207.24|209.04|207.24|208.51|206.71|0
1647611950000|2022-03-18 13:59:10|209.57|207.77|209.4|207.6|210.28|208.48|209.4|207.6|0
1647611960000|2022-03-18 13:59:20|209.83|208.03|210.54|208.74|210.54|208.74|209.83|208.03|0
1647611970000|2022-03-18 13:59:30|210.46|208.66|210.64|208.84|210.64|208.84|210.46|208.66|0
1647611980000|2022-03-18 13:59:40|210.19|208.39|211.17|209.37|211.25|209.45|210.19|208.39|0
1647611990000|2022-03-18 13:59:50|210.99|209.19|211.25|209.45|211.25|209.45|210.9|209.1|0
1647612000000|2022-03-18 14:00:00|211.88|210.08|211.35|209.55|211.88|210.08|211.35|209.55|0
1647612010000|2022-03-18 14:00:10|210.19|208.39|209.39|207.59|210.19|208.39|209.39|207.59|0
1647612020000|2022-03-18 14:00:20|209.83|208.03|210.72|208.92|210.72|208.92|209.66|207.86|0
1647612030000|2022-03-18 14:00:30|210.63|208.83|213.13|211.33|213.13|211.33|210.63|208.83|0
1647612040000|2022-03-18 14:00:40|213.3|211.5|213.84|212.04|214.38|212.58|213.3|211.5|0
1647612050000|2022-03-18 14:00:50|213.57|211.77|212.23|210.43|214.02|212.22|212.23|210.43|0
1647612060000|2022-03-18 14:01:00|212.59|210.79|212.77|210.97|212.95|211.15|212.59|210.79|0
1647612070000|2022-03-18 14:01:10|212.59|210.79|213.3|211.5|213.3|211.5|212.5|210.7|0
1647612080000|2022-03-18 14:01:20|213.13|211.33|212.77|210.97|213.13|211.33|212.41|210.61|0
1647612090000|2022-03-18 14:01:30|213.12|211.32|213.48|211.68|213.48|211.68|212.77|210.97|0
1647612100000|2022-03-18 14:01:40|213.66|211.86|213.84|212.04|214.02|212.22|213.66|211.86|0
1647612110000|2022-03-18 14:01:50|213.3|211.5|213.84|212.04|213.84|212.04|213.3|211.5|0
1647612120000|2022-03-18 14:02:00|214.02|212.22|215.09|213.29|215.09|213.29|213.92|212.12|0
1647612130000|2022-03-18 14:02:10|214.73|212.93|213.66|211.86|214.73|212.93|213.66|211.86|0
1647612140000|2022-03-18 14:02:20|213.3|211.5|211.7|209.9|213.3|211.5|211.7|209.9|0
1647612150000|2022-03-18 14:02:30|212.23|210.43|212.23|210.43|212.23|210.43|212.05|210.25|0
1647612160000|2022-03-18 14:02:40|212.77|210.97|212.94|211.14|212.94|211.14|212.59|210.79|0
1647612170000|2022-03-18 14:02:50|213.3|211.5|214.02|212.22|214.02|212.22|213.3|211.5|0
1647612180000|2022-03-18 14:03:00|213.84|212.04|214.19|212.39|214.19|212.39|213.48|211.68|0
1647612190000|2022-03-18 14:03:10|213.84|212.04|214.19|212.39|214.19|212.39|213.84|212.04|0
1647612200000|2022-03-18 14:03:20|214.46|212.66|215.27|213.47|215.27|213.47|214.46|212.66|0
1647612210000|2022-03-18 14:03:30|215.63|213.83|215.45|213.65|215.99|214.19|215.27|213.47|0
1647612220000|2022-03-18 14:03:40|215.63|213.83|215.63|213.83|215.63|213.83|215.27|213.47|0
1647612230000|2022-03-18 14:03:50|215.71|213.91|215.27|213.47|215.71|213.91|215.27|213.47|0
1647612240000|2022-03-18 14:04:00|215.63|213.83|216.17|214.37|216.17|214.37|215.63|213.83|0
1647612250000|2022-03-18 14:04:10|217.07|215.27|218.69|216.89|218.69|216.89|217.07|215.27|0
1647612260000|2022-03-18 14:04:20|217.61|215.81|216.88|215.08|217.61|215.81|216.88|215.08|0
1647612270000|2022-03-18 14:04:30|217.06|215.26|217.06|215.26|217.24|215.44|217.06|215.26|0
1647612280000|2022-03-18 14:04:40|217.24|215.44|216.7|214.9|217.24|215.44|216.7|214.9|0
1647612290000|2022-03-18 14:04:50|216.88|215.08|216.88|215.08|216.88|215.08|216.7|214.9|0
1647612300000|2022-03-18 14:05:00|216.52|214.72|216.52|214.72|216.52|214.72|216.16|214.36|0
1647612310000|2022-03-18 14:05:10|216.34|214.54|216.61|214.81|216.61|214.81|216.34|214.54|0
1647612320000|2022-03-18 14:05:20|217.06|215.26|217.42|215.62|217.42|215.62|217.06|215.26|0
1647612330000|2022-03-18 14:05:30|217.24|215.44|216.7|214.9|217.42|215.62|216.7|214.9|0
1647612340000|2022-03-18 14:05:40|217.06|215.26|216.88|215.08|217.24|215.44|216.88|215.08|0
1647612350000|2022-03-18 14:05:50|216.97|215.17|216.7|214.9|217.06|215.26|216.7|214.9|0
1647612360000|2022-03-18 14:06:00|217.06|215.26|217.06|215.26|217.24|215.44|216.88|215.08|0
1647612370000|2022-03-18 14:06:10|216.52|214.72|216.34|214.54|216.7|214.9|216.34|214.54|0
1647612380000|2022-03-18 14:06:20|216.52|214.72|217.06|215.26|217.06|215.26|216.52|214.72|0
1647612390000|2022-03-18 14:06:30|216.88|215.08|216.88|215.08|216.88|215.08|216.52|214.72|0
1647612400000|2022-03-18 14:06:40|217.24|215.44|217.24|215.44|217.42|215.62|217.24|215.44|0
1647612410000|2022-03-18 14:06:50|216.34|214.54|216.7|214.9|216.88|215.08|216.34|214.54|0
1647612420000|2022-03-18 14:07:00|216.52|214.72|217.24|215.44|217.24|215.44|216.52|214.72|0
1647612430000|2022-03-18 14:07:10|217.15|215.35|217.24|215.44|217.24|215.44|217.15|215.35|0
1647612440000|2022-03-18 14:07:20|217.42|215.62|217.42|215.62|217.6|215.8|217.42|215.62|0
1647612450000|2022-03-18 14:07:30|217.24|215.44|217.24|215.44|217.42|215.62|217.24|215.44|0
1647612460000|2022-03-18 14:07:40|217.06|215.26|217.33|215.53|217.33|215.53|217.06|215.26|0
1647612470000|2022-03-18 14:07:50|217.24|215.44|217.15|215.35|217.24|215.44|217.06|215.26|0
1647612480000|2022-03-18 14:08:00|217.42|215.62|219.23|217.43|219.23|217.43|217.42|215.62|0
1647612490000|2022-03-18 14:08:10|219.04|217.24|218.05|216.25|219.04|217.24|218.05|216.25|0
1647612500000|2022-03-18 14:08:20|218.32|216.52|217.6|215.8|218.32|216.52|217.6|215.8|0
1647612510000|2022-03-18 14:08:30|217.78|215.98|217.96|216.16|218.14|216.34|217.78|215.98|0
1647612520000|2022-03-18 14:08:40|217.78|215.98|217.6|215.8|217.78|215.98|217.42|215.62|0
1647612530000|2022-03-18 14:08:50|217.06|215.26|217.24|215.44|217.24|215.44|216.88|215.08|0
1647612540000|2022-03-18 14:09:00|217.42|215.62|217.24|215.44|217.42|215.62|217.24|215.44|0
1647612550000|2022-03-18 14:09:10|217.06|215.26|217.42|215.62|217.42|215.62|216.88|215.08|0
1647612560000|2022-03-18 14:09:20|217.24|215.44|217.96|216.16|217.96|216.16|217.24|215.44|0
1647612570000|2022-03-18 14:09:30|218.14|216.34|217.42|215.62|218.14|216.34|217.42|215.62|0
1647612580000|2022-03-18 14:09:40|217.6|215.8|217.68|215.88|217.68|215.88|217.24|215.44|0
1647612590000|2022-03-18 14:09:50|217.78|215.98|218.32|216.52|218.32|216.52|217.78|215.98|0
1647612600000|2022-03-18 14:10:00|218.68|216.88|218.5|216.7|218.68|216.88|218.5|216.7|0
1647612610000|2022-03-18 14:10:10|218.41|216.61|220.49|218.69|220.49|218.69|218.41|216.61|0
1647612620000|2022-03-18 14:10:20|221.22|219.42|221.76|219.96|221.76|219.96|221.22|219.42|0
1647612630000|2022-03-18 14:10:30|225.73|223.93|224.26|222.46|225.73|223.93|224.08|222.28|0
1647612640000|2022-03-18 14:10:40|224.62|222.82|223.71|221.91|224.62|222.82|223.71|221.91|0
1647612650000|2022-03-18 14:10:50|222.51|220.71|221.86|220.06|222.69|220.89|221.86|220.06|0
1647612660000|2022-03-18 14:11:00|222.04|220.24|221.31|219.51|222.04|220.24|221.31|219.51|0
1647612670000|2022-03-18 14:11:10|221.13|219.33|221.5|219.7|221.5|219.7|221.13|219.33|0
1647612680000|2022-03-18 14:11:20|221.68|219.88|221.13|219.33|221.68|219.88|221.13|219.33|0
1647612690000|2022-03-18 14:11:30|221.31|219.51|221.31|219.51|221.31|219.51|220.77|218.97|0
1647612700000|2022-03-18 14:11:40|221.13|219.33|220.95|219.15|221.13|219.33|220.95|219.15|0
1647612710000|2022-03-18 14:11:50|221.31|219.51|221.13|219.33|221.68|219.88|220.95|219.15|0
1647612720000|2022-03-18 14:12:00|221.31|219.51|221.31|219.51|221.31|219.51|221.13|219.33|0
1647612730000|2022-03-18 14:12:10|221.22|219.42|221.13|219.33|221.49|219.69|221.13|219.33|0
1647612740000|2022-03-18 14:12:20|221.22|219.42|222.59|220.79|222.59|220.79|221.22|219.42|0
1647612750000|2022-03-18 14:12:30|222.77|220.97|222.41|220.61|222.77|220.97|222.41|220.61|0
1647612760000|2022-03-18 14:12:40|221.86|220.06|221.86|220.06|222.04|220.24|221.86|220.06|0
1647612770000|2022-03-18 14:12:50|221.68|219.88|222.59|220.79|222.59|220.79|221.68|219.88|0
1647612780000|2022-03-18 14:13:00|222.67|220.87|223.32|221.52|223.32|221.52|222.59|220.79|0
1647612790000|2022-03-18 14:13:10|223.13|221.33|223.13|221.33|223.13|221.33|222.77|220.97|0
1647612800000|2022-03-18 14:13:20|222.95|221.15|222.22|220.42|222.95|221.15|222.22|220.42|0
1647612810000|2022-03-18 14:13:30|222.4|220.6|220.95|219.15|222.4|220.6|220.95|219.15|0
1647612820000|2022-03-18 14:13:40|220.58|218.78|220.04|218.24|220.58|218.78|219.86|218.06|0
1647612830000|2022-03-18 14:13:50|219.86|218.06|219.49|217.69|219.86|218.06|219.49|217.69|0
1647612840000|2022-03-18 14:14:00|219.13|217.33|220.22|218.42|220.22|218.42|219.13|217.33|0
1647612850000|2022-03-18 14:14:10|220.4|218.6|220.58|218.78|220.58|218.78|220.22|218.42|0
1647612860000|2022-03-18 14:14:20|219.67|217.87|219.49|217.69|219.67|217.87|219.4|217.6|0
1647612870000|2022-03-18 14:14:30|219.4|217.6|219.49|217.69|219.67|217.87|219.4|217.6|0
1647612880000|2022-03-18 14:14:40|219.58|217.78|219.31|217.51|219.58|217.78|219.31|217.51|0
1647612890000|2022-03-18 14:14:50|218.77|216.97|218.59|216.79|218.77|216.97|218.31|216.51|0
1647612900000|2022-03-18 14:15:00|218.31|216.51|219.49|217.69|219.49|217.69|218.31|216.51|0
1647612910000|2022-03-18 14:15:10|219.13|217.33|218.95|217.15|219.13|217.33|218.4|216.6|0
1647612920000|2022-03-18 14:15:20|218.59|216.79|218.59|216.79|218.95|217.15|218.59|216.79|0
1647612930000|2022-03-18 14:15:30|218.4|216.6|218.22|216.42|218.49|216.69|218.22|216.42|0
1647612940000|2022-03-18 14:15:40|218.4|216.6|218.04|216.24|218.4|216.6|217.68|215.88|0
1647612950000|2022-03-18 14:15:50|217.86|216.06|218.04|216.24|218.04|216.24|217.68|215.88|0
1647612960000|2022-03-18 14:16:00|217.68|215.88|217.77|215.97|218.4|216.6|217.68|215.88|0
1647612970000|2022-03-18 14:16:10|218.22|216.42|217.5|215.7|218.22|216.42|217.5|215.7|0
1647612980000|2022-03-18 14:16:20|217.68|215.88|216.78|214.98|217.68|215.88|216.78|214.98|0
1647612990000|2022-03-18 14:16:30|216.6|214.8|216.6|214.8|216.78|214.98|216.6|214.8|0
1647613000000|2022-03-18 14:16:40|216.42|214.62|216.06|214.26|216.42|214.62|216.06|214.26|0
1647613010000|2022-03-18 14:16:50|215.7|213.9|215.52|213.72|215.88|214.08|215.52|213.72|0
1647613020000|2022-03-18 14:17:00|215.7|213.9|215.88|214.08|215.88|214.08|215.7|213.9|0
1647613030000|2022-03-18 14:17:10|215.16|213.36|214.98|213.18|215.16|213.36|214.98|213.18|0
1647613040000|2022-03-18 14:17:20|215.06|213.26|215.52|213.72|215.52|213.72|215.06|213.26|0
1647613050000|2022-03-18 14:17:30|215.34|213.54|215.16|213.36|215.52|213.72|215.16|213.36|0
1647613060000|2022-03-18 14:17:40|215.34|213.54|215.34|213.54|215.7|213.9|215.34|213.54|0
1647613070000|2022-03-18 14:17:50|215.16|213.36|215.87|214.07|215.87|214.07|215.16|213.36|0
1647613080000|2022-03-18 14:18:00|216.42|214.62|215.87|214.07|216.42|214.62|215.87|214.07|0
1647613090000|2022-03-18 14:18:10|215.69|213.89|215.51|213.71|215.87|214.07|215.51|213.71|0
1647613100000|2022-03-18 14:18:20|215.33|213.53|215.69|213.89|215.69|213.89|215.33|213.53|0
1647613110000|2022-03-18 14:18:30|215.51|213.71|215.33|213.53|215.51|213.71|215.33|213.53|0
1647613120000|2022-03-18 14:18:40|215.51|213.71|215.15|213.35|215.51|213.71|215.15|213.35|0
1647613130000|2022-03-18 14:18:50|214.97|213.17|213.9|212.1|214.97|213.17|213.9|212.1|0
1647613140000|2022-03-18 14:19:00|213.72|211.92|213.72|211.92|213.72|211.92|213.54|211.74|0
1647613150000|2022-03-18 14:19:10|213.63|211.83|213.36|211.56|213.63|211.83|213.36|211.56|0
1647613160000|2022-03-18 14:19:20|213.27|211.47|213.18|211.38|213.36|211.56|213.18|211.38|0
1647613170000|2022-03-18 14:19:30|213.36|211.56|214.79|212.99|214.79|212.99|213.36|211.56|0
1647613180000|2022-03-18 14:19:40|214.97|213.17|215.33|213.53|215.33|213.53|214.97|213.17|0
1647613190000|2022-03-18 14:19:50|214.97|213.17|214.97|213.17|214.97|213.17|214.79|212.99|0
1647613200000|2022-03-18 14:20:00|215.06|213.26|214.61|212.81|215.06|213.26|214.52|212.72|0
1647613210000|2022-03-18 14:20:10|214.08|212.28|213.9|212.1|214.08|212.28|213.9|212.1|0
1647613220000|2022-03-18 14:20:20|214.08|212.28|214.08|212.28|214.08|212.28|214.08|212.28|0
1647613230000|2022-03-18 14:20:30|213.9|212.1|213.72|211.92|213.9|212.1|213.72|211.92|0
1647613240000|2022-03-18 14:20:40|213.36|211.56|213.36|211.56|213.54|211.74|213.27|211.47|0
1647613250000|2022-03-18 14:20:50|212.82|211.02|213.18|211.38|213.18|211.38|212.82|211.02|0
1647613260000|2022-03-18 14:21:00|213|211.2|212.73|210.93|213|211.2|212.73|210.93|0
1647613270000|2022-03-18 14:21:10|213|211.2|212.82|211.02|213|211.2|212.64|210.84|0
1647613280000|2022-03-18 14:21:20|212.73|210.93|212.46|210.66|212.73|210.93|212.46|210.66|0
1647613290000|2022-03-18 14:21:30|212.29|210.49|213|211.2|213|211.2|212.29|210.49|0
1647613300000|2022-03-18 14:21:40|213.54|211.74|213.54|211.74|213.72|211.92|213.54|211.74|0
1647613310000|2022-03-18 14:21:50|213.72|211.92|213.18|211.38|213.72|211.92|213.18|211.38|0
1647613320000|2022-03-18 14:22:00|213.09|211.29|213.18|211.38|213.18|211.38|213.09|211.29|0
1647613330000|2022-03-18 14:22:10|213.44|211.64|214.97|213.17|214.97|213.17|213.44|211.64|0
1647613340000|2022-03-18 14:22:20|215.15|213.35|215.69|213.89|215.87|214.07|215.15|213.35|0
1647613350000|2022-03-18 14:22:30|215.87|214.07|215.87|214.07|215.87|214.07|215.51|213.71|0
1647613360000|2022-03-18 14:22:40|216.05|214.25|216.05|214.25|216.14|214.34|216.05|214.25|0
1647613370000|2022-03-18 14:22:50|215.87|214.07|216.59|214.79|216.68|214.88|215.87|214.07|0
1647613380000|2022-03-18 14:23:00|216.41|214.61|217.13|215.33|217.13|215.33|216.41|214.61|0
1647613390000|2022-03-18 14:23:10|216.95|215.15|217.22|215.42|217.31|215.51|216.95|215.15|0
1647613400000|2022-03-18 14:23:20|217.31|215.51|217.4|215.6|217.49|215.69|217.31|215.51|0
1647613410000|2022-03-18 14:23:30|216.05|214.25|215.69|213.89|216.05|214.25|215.59|213.79|0
1647613420000|2022-03-18 14:23:40|215.51|213.71|215.69|213.89|215.69|213.89|215.51|213.71|0
1647613430000|2022-03-18 14:23:50|216.05|214.25|217.13|215.33|217.13|215.33|216.05|214.25|0
1647613440000|2022-03-18 14:24:00|216.85|215.05|216.23|214.43|216.95|215.15|216.23|214.43|0
1647613450000|2022-03-18 14:24:10|216.41|214.61|215.51|213.71|216.41|214.61|215.51|213.71|0
1647613460000|2022-03-18 14:24:20|215.87|214.07|215.33|213.53|216.23|214.43|215.33|213.53|0
1647613470000|2022-03-18 14:24:30|215.51|213.71|216.05|214.25|216.05|214.25|215.51|213.71|0
1647613480000|2022-03-18 14:24:40|216.23|214.43|216.05|214.25|216.23|214.43|215.87|214.07|0
1647613490000|2022-03-18 14:24:50|215.69|213.89|215.59|213.79|215.69|213.89|215.59|213.79|0
1647613500000|2022-03-18 14:25:00|215.51|213.71|215.69|213.89|215.87|214.07|214.97|213.17|0
1647613510000|2022-03-18 14:25:10|216.05|214.25|216.05|214.25|216.23|214.43|216.05|214.25|0
1647613520000|2022-03-18 14:25:20|216.59|214.79|216.59|214.79|216.95|215.15|216.59|214.79|0
1647613530000|2022-03-18 14:25:30|216.41|214.61|216.77|214.97|216.77|214.97|216.41|214.61|0
1647613540000|2022-03-18 14:25:40|216.95|215.15|217.13|215.33|217.13|215.33|216.95|215.15|0
1647613550000|2022-03-18 14:25:50|216.77|214.97|217.31|215.51|217.49|215.69|216.77|214.97|0
1647613560000|2022-03-18 14:26:00|216.95|215.15|215.86|214.06|216.95|215.15|215.86|214.06|0
1647613570000|2022-03-18 14:26:10|215.68|213.88|215.86|214.06|216.04|214.24|215.68|213.88|0
1647613580000|2022-03-18 14:26:20|216.04|214.24|215.68|213.88|216.22|214.42|215.68|213.88|0
1647613590000|2022-03-18 14:26:30|216.4|214.6|216.49|214.69|216.49|214.69|216.22|214.42|0
1647613600000|2022-03-18 14:26:40|216.4|214.6|216.85|215.05|216.85|215.05|216.4|214.6|0
1647613610000|2022-03-18 14:26:50|216.94|215.14|217.49|215.69|217.49|215.69|216.94|215.14|0
1647613620000|2022-03-18 14:27:00|217.67|215.87|216.04|214.24|217.67|215.87|216.04|214.24|0
1647613630000|2022-03-18 14:27:10|215.86|214.06|216.22|214.42|216.22|214.42|215.86|214.06|0
1647613640000|2022-03-18 14:27:20|216.04|214.24|216.04|214.24|216.04|214.24|216.04|214.24|0
1647613650000|2022-03-18 14:27:30|215.86|214.06|215.23|213.43|215.86|214.06|215.23|213.43|0
1647613660000|2022-03-18 14:27:40|215.59|213.79|215.86|214.06|215.86|214.06|215.5|213.7|0
1647613670000|2022-03-18 14:27:50|216.04|214.24|216.04|214.24|216.04|214.24|215.86|214.06|0
1647613680000|2022-03-18 14:28:00|216.22|214.42|216.76|214.96|216.76|214.96|216.22|214.42|0
1647613690000|2022-03-18 14:28:10|216.58|214.78|216.04|214.24|216.58|214.78|216.04|214.24|0
1647613700000|2022-03-18 14:28:20|216.22|214.42|216.04|214.24|216.22|214.42|215.68|213.88|0
1647613710000|2022-03-18 14:28:30|215.86|214.06|215.86|214.06|216.04|214.24|215.86|214.06|0
1647613720000|2022-03-18 14:28:40|216.04|214.24|216.04|214.24|216.4|214.6|216.04|214.24|0
1647613730000|2022-03-18 14:28:50|215.86|214.06|216.58|214.78|216.58|214.78|215.86|214.06|0
1647613740000|2022-03-18 14:29:00|216.4|214.6|216.85|215.05|216.94|215.14|216.4|214.6|0
1647613750000|2022-03-18 14:29:10|216.94|215.14|216.04|214.24|216.94|215.14|216.04|214.24|0
1647613760000|2022-03-18 14:29:20|216.22|214.42|216.22|214.42|216.22|214.42|216.22|214.42|0
1647613770000|2022-03-18 14:29:30|216.4|214.6|216.4|214.6|216.49|214.69|216.4|214.6|0
1647613780000|2022-03-18 14:29:40|216.58|214.78|215.68|213.88|216.58|214.78|215.68|213.88|0
1647613790000|2022-03-18 14:29:50|216.04|214.24|216.04|214.24|216.4|214.6|215.86|214.06|0
1647613800000|2022-03-18 14:30:00|215.86|214.06|216.76|214.96|216.94|215.14|215.86|214.06|0
1647613810000|2022-03-18 14:30:10|216.58|214.78|215.32|213.52|216.58|214.78|214.96|213.16|0
1647613820000|2022-03-18 14:30:20|215.14|213.34|214.96|213.16|215.14|213.34|214.96|213.16|0
1647613830000|2022-03-18 14:30:30|215.14|213.34|215.14|213.34|215.5|213.7|215.14|213.34|0
1647613840000|2022-03-18 14:30:40|215.32|213.52|216.04|214.24|216.04|214.24|215.32|213.52|0
1647613850000|2022-03-18 14:30:50|215.86|214.06|216.22|214.42|216.22|214.42|215.86|214.06|0
1647613860000|2022-03-18 14:31:00|216.4|214.6|216.04|214.24|216.4|214.6|216.04|214.24|0
1647613870000|2022-03-18 14:31:10|216.3|214.5|216.4|214.6|216.58|214.78|216.3|214.5|0
1647613880000|2022-03-18 14:31:20|216.22|214.42|216.04|214.24|216.22|214.42|215.86|214.06|0
1647613890000|2022-03-18 14:31:30|216.22|214.42|216.94|215.14|216.94|215.14|216.22|214.42|0
1647613900000|2022-03-18 14:31:40|216.58|214.78|217.12|215.32|217.12|215.32|216.58|214.78|0
1647613910000|2022-03-18 14:31:50|217.3|215.5|218.38|216.58|218.38|216.58|217.3|215.5|0
1647613920000|2022-03-18 14:32:00|218.93|217.13|218.93|217.13|219.29|217.49|218.93|217.13|0
1647613930000|2022-03-18 14:32:10|219.01|217.21|218.2|216.4|219.01|217.21|218.2|216.4|0
1647613940000|2022-03-18 14:32:20|217.66|215.86|217.3|215.5|217.66|215.86|216.94|215.14|0
1647613950000|2022-03-18 14:32:30|217.66|215.86|216.94|215.14|217.66|215.86|216.84|215.04|0
1647613960000|2022-03-18 14:32:40|217.12|215.32|217.3|215.5|217.3|215.5|217.12|215.32|0
1647613970000|2022-03-18 14:32:50|217.48|215.68|217.12|215.32|217.48|215.68|217.12|215.32|0
1647613980000|2022-03-18 14:33:00|217.84|216.04|217.56|215.76|217.84|216.04|217.56|215.76|0
1647613990000|2022-03-18 14:33:10|217.3|215.5|216.58|214.78|217.3|215.5|216.58|214.78|0
1647614000000|2022-03-18 14:33:20|216.76|214.96|216.03|214.23|216.76|214.96|215.85|214.05|0
1647614010000|2022-03-18 14:33:30|215.49|213.69|214.6|212.8|215.49|213.69|214.6|212.8|0
1647614020000|2022-03-18 14:33:40|214.42|212.62|214.96|213.16|214.96|213.16|214.42|212.62|0
1647614030000|2022-03-18 14:33:50|215.67|213.87|215.67|213.87|215.67|213.87|215.31|213.51|0
1647614040000|2022-03-18 14:34:00|215.94|214.14|215.49|213.69|215.94|214.14|215.49|213.69|0
1647614050000|2022-03-18 14:34:10|214.6|212.8|214.32|212.52|214.68|212.88|214.32|212.52|0
1647614060000|2022-03-18 14:34:20|214.42|212.62|214.77|212.97|214.77|212.97|213.88|212.08|0
1647614070000|2022-03-18 14:34:30|214.95|213.15|215.49|213.69|215.49|213.69|214.95|213.15|0
1647614080000|2022-03-18 14:34:40|215.67|213.87|214.6|212.8|215.67|213.87|214.6|212.8|0
1647614090000|2022-03-18 14:34:50|214.42|212.62|214.68|212.88|214.68|212.88|214.42|212.62|0
1647614100000|2022-03-18 14:35:00|214.32|212.52|215.31|213.51|215.31|213.51|214.32|212.52|0
1647614110000|2022-03-18 14:35:10|215.13|213.33|215.13|213.33|215.13|213.33|215.13|213.33|0
1647614120000|2022-03-18 14:35:20|215.49|213.69|215.13|213.33|215.49|213.69|215.13|213.33|0
1647614130000|2022-03-18 14:35:30|214.95|213.15|215.13|213.33|215.31|213.51|214.95|213.15|0
1647614140000|2022-03-18 14:35:40|214.95|213.15|214.86|213.06|214.95|213.15|214.77|212.97|0
1647614150000|2022-03-18 14:35:50|214.95|213.15|214.41|212.61|214.95|213.15|214.41|212.61|0
1647614160000|2022-03-18 14:36:00|214.77|212.97|213.52|211.72|214.77|212.97|213.52|211.72|0
1647614170000|2022-03-18 14:36:10|213.16|211.36|212.89|211.09|213.34|211.54|212.89|211.09|0
1647614180000|2022-03-18 14:36:20|212.44|210.64|211.73|209.93|212.44|210.64|211.73|209.93|0
1647614190000|2022-03-18 14:36:30|211.55|209.75|211.55|209.75|211.55|209.75|211.2|209.4|0
1647614200000|2022-03-18 14:36:40|211.73|209.93|211.91|210.11|212.27|210.47|211.73|209.93|0
1647614210000|2022-03-18 14:36:50|211.2|209.4|211.73|209.93|211.73|209.93|211.2|209.4|0
1647614220000|2022-03-18 14:37:00|211.91|210.11|211.91|210.11|211.91|210.11|211.55|209.75|0
1647614230000|2022-03-18 14:37:10|211.19|209.39|211.02|209.22|211.37|209.57|211.02|209.22|0
1647614240000|2022-03-18 14:37:20|211.19|209.39|210.48|208.68|211.19|209.39|210.48|208.68|0
1647614250000|2022-03-18 14:37:30|209.59|207.79|209.42|207.62|209.59|207.79|209.42|207.62|0
1647614260000|2022-03-18 14:37:40|209.06|207.26|209.59|207.79|209.59|207.79|208.71|206.91|0
1647614270000|2022-03-18 14:37:50|209.24|207.44|209.42|207.62|209.42|207.62|209.24|207.44|0
1647614280000|2022-03-18 14:38:00|209.77|207.97|210.13|208.33|210.3|208.5|209.77|207.97|0
1647614290000|2022-03-18 14:38:10|210.48|208.68|210.48|208.68|210.48|208.68|210.48|208.68|0
1647614300000|2022-03-18 14:38:20|210.3|208.5|210.3|208.5|210.3|208.5|210.3|208.5|0
1647614310000|2022-03-18 14:38:30|210.48|208.68|209.77|207.97|210.48|208.68|209.77|207.97|0
1647614320000|2022-03-18 14:38:40|209.24|207.44|208.71|206.91|209.32|207.52|208.71|206.91|0
1647614330000|2022-03-18 14:38:50|208.88|207.08|208.71|206.91|208.88|207.08|208.71|206.91|0
1647614340000|2022-03-18 14:39:00|208.88|207.08|209.24|207.44|209.24|207.44|208.35|206.55|0
1647614350000|2022-03-18 14:39:10|209.77|207.97|210.12|208.32|210.12|208.32|209.41|207.61|0
1647614360000|2022-03-18 14:39:20|209.85|208.05|210.12|208.32|210.12|208.32|209.85|208.05|0
1647614370000|2022-03-18 14:39:30|209.59|207.79|209.59|207.79|209.77|207.97|209.59|207.79|0
1647614380000|2022-03-18 14:39:40|209.41|207.61|209.41|207.61|209.59|207.79|209.41|207.61|0
1647614390000|2022-03-18 14:39:50|209.77|207.97|209.68|207.88|209.95|208.15|209.68|207.88|0
1647614400000|2022-03-18 14:40:00|209.41|207.61|209.59|207.79|209.59|207.79|209.41|207.61|0
1647614410000|2022-03-18 14:40:10|208.88|207.08|208.88|207.08|209.06|207.26|208.88|207.08|0
1647614420000|2022-03-18 14:40:20|208.7|206.9|208.88|207.08|208.88|207.08|208.7|206.9|0
1647614430000|2022-03-18 14:40:30|209.06|207.26|208|206.2|209.06|207.26|208|206.2|0
1647614440000|2022-03-18 14:40:40|207.82|206.02|208.17|206.37|208.17|206.37|207.82|206.02|0
1647614450000|2022-03-18 14:40:50|208.35|206.55|208.17|206.37|208.35|206.55|208.17|206.37|0
1647614460000|2022-03-18 14:41:00|208.88|207.08|210.39|208.59|210.39|208.59|208.88|207.08|0
1647614470000|2022-03-18 14:41:10|208.53|206.73|208.26|206.46|208.71|206.91|208.26|206.46|0
1647614480000|2022-03-18 14:41:20|208.53|206.73|209.42|207.62|209.42|207.62|208.53|206.73|0
1647614490000|2022-03-18 14:41:30|209.6|207.8|209.6|207.8|209.6|207.8|209.15|207.35|0
1647614500000|2022-03-18 14:41:40|209.42|207.62|209.96|208.16|209.96|208.16|209.42|207.62|0
1647614510000|2022-03-18 14:41:50|210.14|208.34|209.6|207.8|210.14|208.34|209.6|207.8|0
1647614520000|2022-03-18 14:42:00|210.67|208.87|210.85|209.05|211.03|209.23|210.67|208.87|0
1647614530000|2022-03-18 14:42:10|210.32|208.52|209.24|207.44|210.32|208.52|209.24|207.44|0
1647614540000|2022-03-18 14:42:20|209.42|207.62|209.06|207.26|209.42|207.62|209.06|207.26|0
1647614550000|2022-03-18 14:42:30|208.89|207.09|210.14|208.34|210.14|208.34|208.89|207.09|0
1647614560000|2022-03-18 14:42:40|210.49|208.69|210.67|208.87|210.67|208.87|210.32|208.52|0
1647614570000|2022-03-18 14:42:50|210.49|208.69|210.49|208.69|210.85|209.05|210.49|208.69|0
1647614580000|2022-03-18 14:43:00|210.85|209.05|211.03|209.23|211.03|209.23|210.85|209.05|0
1647614590000|2022-03-18 14:43:10|211.21|209.41|211.57|209.77|211.75|209.95|211.21|209.41|0
1647614600000|2022-03-18 14:43:20|211.75|209.95|210.85|209.05|211.75|209.95|210.85|209.05|0
1647614610000|2022-03-18 14:43:30|211.39|209.59|211.39|209.59|211.39|209.59|211.3|209.5|0
1647614620000|2022-03-18 14:43:40|210.94|209.14|210.85|209.05|210.94|209.14|210.85|209.05|0
1647614630000|2022-03-18 14:43:50|210.67|208.87|210.67|208.87|210.85|209.05|210.67|208.87|0
1647614640000|2022-03-18 14:44:00|210.49|208.69|211.03|209.23|211.03|209.23|210.49|208.69|0
1647614650000|2022-03-18 14:44:10|211.12|209.32|210.31|208.51|211.12|209.32|210.13|208.33|0
1647614660000|2022-03-18 14:44:20|210.13|208.33|210.13|208.33|210.13|208.33|209.96|208.16|0
1647614670000|2022-03-18 14:44:30|210.31|208.51|210.13|208.33|210.49|208.69|210.13|208.33|0
1647614680000|2022-03-18 14:44:40|210.04|208.24|209.78|207.98|210.04|208.24|209.78|207.98|0
1647614690000|2022-03-18 14:44:50|209.95|208.15|210.13|208.33|210.13|208.33|209.95|208.15|0
1647614700000|2022-03-18 14:45:00|209.6|207.8|211.03|209.23|211.03|209.23|209.6|207.8|0
1647614710000|2022-03-18 14:45:10|210.85|209.05|210.85|209.05|210.85|209.05|210.49|208.69|0
1647614720000|2022-03-18 14:45:20|211.03|209.23|211.03|209.23|211.29|209.49|211.03|209.23|0
1647614730000|2022-03-18 14:45:30|211.39|209.59|210.67|208.87|211.47|209.67|210.67|208.87|0
1647614740000|2022-03-18 14:45:40|210.49|208.69|210.31|208.51|210.49|208.69|209.95|208.15|0
1647614750000|2022-03-18 14:45:50|210.13|208.33|210.67|208.87|210.67|208.87|209.95|208.15|0
1647614760000|2022-03-18 14:46:00|210.85|209.05|211.03|209.23|211.03|209.23|210.85|209.05|0
1647614770000|2022-03-18 14:46:10|211.39|209.59|210.85|209.05|211.75|209.95|210.85|209.05|0
1647614780000|2022-03-18 14:46:20|211.39|209.59|211.21|209.41|211.39|209.59|211.21|209.41|0
1647614790000|2022-03-18 14:46:30|211.29|209.49|211.03|209.23|211.29|209.49|210.85|209.05|0
1647614800000|2022-03-18 14:46:40|210.58|208.78|210.49|208.69|210.58|208.78|210.49|208.69|0
1647614810000|2022-03-18 14:46:50|210.93|209.13|211.39|209.59|211.39|209.59|210.85|209.05|0
1647614820000|2022-03-18 14:47:00|211.57|209.77|211.92|210.12|211.92|210.12|211.57|209.77|0
1647614830000|2022-03-18 14:47:10|212.28|210.48|211.39|209.59|212.28|210.48|211.39|209.59|0
1647614840000|2022-03-18 14:47:20|211.03|209.23|210.85|209.05|211.03|209.23|210.85|209.05|0
1647614850000|2022-03-18 14:47:30|211.03|209.23|210.85|209.05|211.03|209.23|210.49|208.69|0
1647614860000|2022-03-18 14:47:40|211.21|209.41|210.75|208.95|211.21|209.41|210.75|208.95|0
1647614870000|2022-03-18 14:47:50|210.85|209.05|211.21|209.41|211.21|209.41|210.85|209.05|0
1647614880000|2022-03-18 14:48:00|211.56|209.76|212.28|210.48|212.28|210.48|211.56|209.76|0
1647614890000|2022-03-18 14:48:10|212.46|210.66|211.74|209.94|212.46|210.66|211.74|209.94|0
1647614900000|2022-03-18 14:48:20|211.92|210.12|212.28|210.48|212.82|211.02|211.92|210.12|0
1647614910000|2022-03-18 14:48:30|212.46|210.66|212.46|210.66|212.46|210.66|212.46|210.66|0
1647614920000|2022-03-18 14:48:40|211.92|210.12|211.56|209.76|211.92|210.12|211.56|209.76|0
1647614930000|2022-03-18 14:48:50|211.38|209.58|211.29|209.49|211.38|209.58|211.29|209.49|0
1647614940000|2022-03-18 14:49:00|211.11|209.31|211.11|209.31|211.2|209.4|211.02|209.22|0
1647614950000|2022-03-18 14:49:10|210.67|208.87|210.13|208.33|210.67|208.87|210.13|208.33|0
1647614960000|2022-03-18 14:49:20|209.95|208.15|210.13|208.33|210.13|208.33|209.77|207.97|0
1647614970000|2022-03-18 14:49:30|210.49|208.69|209.59|207.79|210.49|208.69|209.41|207.61|0
1647614980000|2022-03-18 14:49:40|209.41|207.61|208.25|206.45|209.41|207.61|208.25|206.45|0
1647614990000|2022-03-18 14:49:50|208.34|206.54|207.81|206.01|208.34|206.54|207.81|206.01|0
1647615000000|2022-03-18 14:50:00|207.45|205.65|207.09|205.29|207.45|205.65|207.09|205.29|0
1647615010000|2022-03-18 14:50:10|206.92|205.12|206.03|204.23|206.92|205.12|206.03|204.23|0
1647615020000|2022-03-18 14:50:20|205.85|204.05|205.32|203.52|205.85|204.05|205.14|203.34|0
1647615030000|2022-03-18 14:50:30|205.5|203.7|206.74|204.94|207.27|205.47|205.5|203.7|0
1647615040000|2022-03-18 14:50:40|206.92|205.12|208.34|206.54|208.34|206.54|206.92|205.12|0
1647615050000|2022-03-18 14:50:50|208.52|206.72|208.6|206.8|208.6|206.8|208.52|206.72|0
1647615060000|2022-03-18 14:51:00|208.16|206.36|208.7|206.9|208.87|207.07|208.16|206.36|0
1647615070000|2022-03-18 14:51:10|207.63|205.83|206.74|204.94|207.8|206|206.74|204.94|0
1647615080000|2022-03-18 14:51:20|207.27|205.47|206.74|204.94|207.27|205.47|206.74|204.94|0
1647615090000|2022-03-18 14:51:30|207.18|205.38|207.09|205.29|207.89|206.09|207.09|205.29|0
1647615100000|2022-03-18 14:51:40|206.74|204.94|207.45|205.65|207.45|205.65|206.74|204.94|0
1647615110000|2022-03-18 14:51:50|207.53|205.73|207.8|206|207.8|206|207.45|205.65|0
1647615120000|2022-03-18 14:52:00|208.16|206.36|207.27|205.47|208.16|206.36|207.09|205.29|0
1647615130000|2022-03-18 14:52:10|207.09|205.29|206.56|204.76|207.09|205.29|206.56|204.76|0
1647615140000|2022-03-18 14:52:20|207.45|205.65|207.27|205.47|207.45|205.65|207.27|205.47|0
1647615150000|2022-03-18 14:52:30|207.62|205.82|207.27|205.47|207.62|205.82|207.27|205.47|0
1647615160000|2022-03-18 14:52:40|207.71|205.91|207.62|205.82|207.71|205.91|207.27|205.47|0
1647615170000|2022-03-18 14:52:50|207.27|205.47|207.27|205.47|207.27|205.47|206.74|204.94|0
1647615180000|2022-03-18 14:53:00|207.8|206|208.78|206.98|208.78|206.98|207.8|206|0
1647615190000|2022-03-18 14:53:10|208.69|206.89|209.05|207.25|209.05|207.25|208.69|206.89|0
1647615200000|2022-03-18 14:53:20|208.87|207.07|209.41|207.61|209.41|207.61|208.87|207.07|0
1647615210000|2022-03-18 14:53:30|209.59|207.79|209.59|207.79|209.59|207.79|209.41|207.61|0
1647615220000|2022-03-18 14:53:40|209.49|207.69|209.05|207.25|209.76|207.96|209.05|207.25|0
1647615230000|2022-03-18 14:53:50|208.96|207.16|209.05|207.25|209.05|207.25|208.69|206.89|0
1647615240000|2022-03-18 14:54:00|208.69|206.89|209.05|207.25|209.41|207.61|208.69|206.89|0
1647615250000|2022-03-18 14:54:10|209.23|207.43|209.41|207.61|209.49|207.69|209.23|207.43|0
1647615260000|2022-03-18 14:54:20|209.23|207.43|209.41|207.61|209.41|207.61|209.23|207.43|0
1647615270000|2022-03-18 14:54:30|209.05|207.25|209.58|207.78|209.58|207.78|209.05|207.25|0
1647615280000|2022-03-18 14:54:40|209.76|207.96|209.41|207.61|209.76|207.96|209.41|207.61|0
1647615290000|2022-03-18 14:54:50|209.58|207.78|210.12|208.32|210.12|208.32|209.58|207.78|0
1647615300000|2022-03-18 14:55:00|210.03|208.23|209.76|207.96|210.12|208.32|209.76|207.96|0
1647615310000|2022-03-18 14:55:10|209.05|207.25|209.4|207.6|209.4|207.6|209.05|207.25|0
1647615320000|2022-03-18 14:55:20|209.23|207.43|208.87|207.07|209.23|207.43|208.87|207.07|0
1647615330000|2022-03-18 14:55:30|209.05|207.25|210.66|208.86|210.84|209.04|209.05|207.25|0
1647615340000|2022-03-18 14:55:40|210.3|208.5|211.02|209.22|211.02|209.22|210.3|208.5|0
1647615350000|2022-03-18 14:55:50|211.19|209.39|211.1|209.3|211.19|209.39|211.1|209.3|0
1647615360000|2022-03-18 14:56:00|210.84|209.04|211.02|209.22|211.02|209.22|210.48|208.68|0
1647615370000|2022-03-18 14:56:10|211.19|209.39|211.55|209.75|211.55|209.75|211.19|209.39|0
1647615380000|2022-03-18 14:56:20|211.73|209.93|211.73|209.93|211.73|209.93|211.19|209.39|0
1647615390000|2022-03-18 14:56:30|212.09|210.29|212.27|210.47|212.27|210.47|212.09|210.29|0
1647615400000|2022-03-18 14:56:40|211.73|209.93|211.91|210.11|212.09|210.29|211.73|209.93|0
1647615410000|2022-03-18 14:56:50|212.09|210.29|212.63|210.83|212.63|210.83|212.09|210.29|0
1647615420000|2022-03-18 14:57:00|213.17|211.37|212.9|211.1|213.17|211.37|212.81|211.01|0
1647615430000|2022-03-18 14:57:10|212.99|211.19|212.63|210.83|212.99|211.19|212.63|210.83|0
1647615440000|2022-03-18 14:57:20|212.99|211.19|212.99|211.19|213.17|211.37|212.99|211.19|0
1647615450000|2022-03-18 14:57:30|213.17|211.37|212.99|211.19|213.17|211.37|212.99|211.19|0
1647615460000|2022-03-18 14:57:40|212.63|210.83|213.35|211.55|213.35|211.55|212.63|210.83|0
1647615470000|2022-03-18 14:57:50|213.17|211.37|213.26|211.46|213.53|211.73|213.17|211.37|0
1647615480000|2022-03-18 14:58:00|213.35|211.55|212.09|210.29|213.35|211.55|212.09|210.29|0
1647615490000|2022-03-18 14:58:10|211.91|210.11|211.91|210.11|212.27|210.47|211.91|210.11|0
1647615500000|2022-03-18 14:58:20|211.73|209.93|211.91|210.11|212.09|210.29|211.73|209.93|0
1647615510000|2022-03-18 14:58:30|211.73|209.93|211.91|210.11|212.09|210.29|211.73|209.93|0
1647615520000|2022-03-18 14:58:40|212.27|210.47|212.09|210.29|212.27|210.47|211.73|209.93|0
1647615530000|2022-03-18 14:58:50|211.73|209.93|211.55|209.75|211.73|209.93|211.37|209.57|0
1647615540000|2022-03-18 14:59:00|211.37|209.57|211.19|209.39|211.55|209.75|211.19|209.39|0
1647615550000|2022-03-18 14:59:10|211.55|209.75|212.27|210.47|212.27|210.47|211.55|209.75|0
1647615560000|2022-03-18 14:59:20|212.09|210.29|211.37|209.57|212.09|210.29|211.37|209.57|0
1647615570000|2022-03-18 14:59:30|211.55|209.75|211.64|209.84|211.64|209.84|211.55|209.75|0
1647615580000|2022-03-18 14:59:40|211.91|210.11|211.73|209.93|211.91|210.11|211.73|209.93|0
1647615590000|2022-03-18 14:59:50|212.09|210.29|212.35|210.55|212.35|210.55|212.09|210.29|0
1647615600000|2022-03-18 15:00:00|212.53|210.73|211.91|210.11|212.63|210.83|211.91|210.11|0
1647615610000|2022-03-18 15:00:10|212.09|210.29|211.91|210.11|212.45|210.65|211.91|210.11|0
1647615620000|2022-03-18 15:00:20|212.53|210.73|214.43|212.63|214.43|212.63|212.53|210.73|0
1647615630000|2022-03-18 15:00:30|213.89|212.09|214.79|212.99|214.79|212.99|213.89|212.09|0
1647615640000|2022-03-18 15:00:40|215.33|213.53|215.33|213.53|215.33|213.53|215.33|213.53|0
1647615650000|2022-03-18 15:00:50|215.15|213.35|215.52|213.72|215.52|213.72|215.15|213.35|0
1647615660000|2022-03-18 15:01:00|215.15|213.35|214.25|212.45|215.15|213.35|214.25|212.45|0
1647615670000|2022-03-18 15:01:10|214.07|212.27|214.97|213.17|215.15|213.35|214.07|212.27|0
1647615680000|2022-03-18 15:01:20|215.15|213.35|215.33|213.53|215.33|213.53|215.15|213.35|0
1647615690000|2022-03-18 15:01:30|215.15|213.35|214.61|212.81|215.15|213.35|214.61|212.81|0
1647615700000|2022-03-18 15:01:40|214.97|213.17|215.33|213.53|215.33|213.53|214.97|213.17|0
1647615710000|2022-03-18 15:01:50|215.51|213.71|215.51|213.71|215.7|213.9|215.51|213.71|0
1647615720000|2022-03-18 15:02:00|215.6|213.8|216.42|214.62|216.42|214.62|215.6|213.8|0
1647615730000|2022-03-18 15:02:10|216.24|214.44|216.6|214.8|216.6|214.8|216.06|214.26|0
1647615740000|2022-03-18 15:02:20|215.96|214.16|216.06|214.26|216.06|214.26|215.96|214.16|0
1647615750000|2022-03-18 15:02:30|216.24|214.44|216.6|214.8|216.6|214.8|216.24|214.44|0
1647615760000|2022-03-18 15:02:40|216.06|214.26|215.78|213.98|216.06|214.26|215.69|213.89|0
1647615770000|2022-03-18 15:02:50|215.69|213.89|215.96|214.16|215.96|214.16|215.69|213.89|0
1647615780000|2022-03-18 15:03:00|216.06|214.26|215.69|213.89|216.06|214.26|215.69|213.89|0
1647615790000|2022-03-18 15:03:10|216.24|214.44|215.69|213.89|216.24|214.44|215.69|213.89|0
1647615800000|2022-03-18 15:03:20|215.88|214.08|215.69|213.89|216.06|214.26|215.69|213.89|0
1647615810000|2022-03-18 15:03:30|215.87|214.07|215.33|213.53|215.87|214.07|214.97|213.17|0
1647615820000|2022-03-18 15:03:40|215.15|213.35|215.69|213.89|216.06|214.26|215.15|213.35|0
1647615830000|2022-03-18 15:03:50|215.87|214.07|215.96|214.16|216.06|214.26|215.87|214.07|0
1647615840000|2022-03-18 15:04:00|215.33|213.53|215.69|213.89|215.69|213.89|215.33|213.53|0
1647615850000|2022-03-18 15:04:10|216.06|214.26|216.78|214.98|216.78|214.98|216.06|214.26|0
1647615860000|2022-03-18 15:04:20|216.96|215.16|216.78|214.98|216.96|215.16|216.78|214.98|0
1647615870000|2022-03-18 15:04:30|216.6|214.8|216.87|215.07|216.96|215.16|216.6|214.8|0
1647615880000|2022-03-18 15:04:40|216.78|214.98|216.6|214.8|216.96|215.16|216.42|214.62|0
1647615890000|2022-03-18 15:04:50|216.42|214.62|216.6|214.8|216.6|214.8|215.96|214.16|0
1647615900000|2022-03-18 15:05:00|216.69|214.89|216.05|214.25|216.69|214.89|215.87|214.07|0
1647615910000|2022-03-18 15:05:10|215.87|214.07|215.51|213.71|215.87|214.07|215.51|213.71|0
1647615920000|2022-03-18 15:05:20|215.33|213.53|215.33|213.53|215.51|213.71|215.33|213.53|0
1647615930000|2022-03-18 15:05:30|215.15|213.35|215.69|213.89|215.69|213.89|215.15|213.35|0
1647615940000|2022-03-18 15:05:40|215.51|213.71|215.33|213.53|215.51|213.71|215.33|213.53|0
1647615950000|2022-03-18 15:05:50|215.15|213.35|215.42|213.62|215.42|213.62|215.15|213.35|0
1647615960000|2022-03-18 15:06:00|215.51|213.71|215.33|213.53|215.51|213.71|215.33|213.53|0
1647615970000|2022-03-18 15:06:10|215.51|213.71|215.33|213.53|215.51|213.71|215.15|213.35|0
1647615980000|2022-03-18 15:06:20|215.69|213.89|215.87|214.07|215.96|214.16|215.51|213.71|0
1647615990000|2022-03-18 15:06:30|215.96|214.16|216.42|214.62|216.42|214.62|215.96|214.16|0
1647616000000|2022-03-18 15:06:40|216.23|214.43|216.68|214.88|216.68|214.88|216.23|214.43|0
1647616010000|2022-03-18 15:06:50|216.78|214.98|217.51|215.71|217.51|215.71|216.78|214.98|0
1647616020000|2022-03-18 15:07:00|217.87|216.07|218.05|216.25|218.23|216.43|217.87|216.07|0
1647616030000|2022-03-18 15:07:10|218.42|216.62|218.23|216.43|218.6|216.8|218.23|216.43|0
1647616040000|2022-03-18 15:07:20|218.05|216.25|218.23|216.43|218.23|216.43|217.69|215.89|0
1647616050000|2022-03-18 15:07:30|218.42|216.62|218.41|216.61|218.6|216.8|218.41|216.61|0
1647616060000|2022-03-18 15:07:40|218.23|216.43|217.69|215.89|218.23|216.43|217.69|215.89|0
1647616070000|2022-03-18 15:07:50|218.41|216.61|218.6|216.8|218.6|216.8|218.41|216.61|0
1647616080000|2022-03-18 15:08:00|219.14|217.34|218.96|217.16|219.14|217.34|218.78|216.98|0
1647616090000|2022-03-18 15:08:10|218.78|216.98|219.33|217.53|219.33|217.53|218.78|216.98|0
1647616100000|2022-03-18 15:08:20|219.51|217.71|218.6|216.8|219.51|217.71|218.6|216.8|0
1647616110000|2022-03-18 15:08:30|218.96|217.16|219.14|217.34|219.14|217.34|218.96|217.16|0
1647616120000|2022-03-18 15:08:40|219.05|217.25|219.05|217.25|219.14|217.34|218.96|217.16|0
1647616130000|2022-03-18 15:08:50|218.78|216.98|218.78|216.98|218.96|217.16|218.78|216.98|0
1647616140000|2022-03-18 15:09:00|218.6|216.8|218.96|217.16|218.96|217.16|218.6|216.8|0
1647616150000|2022-03-18 15:09:10|218.41|216.61|218.23|216.43|218.41|216.61|218.23|216.43|0
1647616160000|2022-03-18 15:09:20|218.05|216.25|218.05|216.25|218.05|216.25|217.87|216.07|0
1647616170000|2022-03-18 15:09:30|217.87|216.07|218.23|216.43|218.23|216.43|217.87|216.07|0
1647616180000|2022-03-18 15:09:40|218.05|216.25|218.05|216.25|218.14|216.34|217.87|216.07|0
1647616190000|2022-03-18 15:09:50|217.87|216.07|218.05|216.25|218.05|216.25|217.87|216.07|0
1647616200000|2022-03-18 15:10:00|218.23|216.43|218.41|216.61|218.41|216.61|218.23|216.43|0
1647616210000|2022-03-18 15:10:10|218.05|216.25|217.68|215.88|218.05|216.25|217.68|215.88|0
1647616220000|2022-03-18 15:10:20|217.86|216.06|217.5|215.7|217.86|216.06|217.5|215.7|0
1647616230000|2022-03-18 15:10:30|217.32|215.52|217.5|215.7|217.68|215.88|217.32|215.52|0
1647616240000|2022-03-18 15:10:40|217.68|215.88|216.95|215.15|217.68|215.88|216.95|215.15|0
1647616250000|2022-03-18 15:10:50|216.41|214.61|217.14|215.34|217.14|215.34|216.41|214.61|0
1647616260000|2022-03-18 15:11:00|216.77|214.97|216.95|215.15|217.14|215.34|216.77|214.97|0
1647616270000|2022-03-18 15:11:10|216.77|214.97|217.14|215.34|217.14|215.34|216.59|214.79|0
1647616280000|2022-03-18 15:11:20|216.95|215.15|216.59|214.79|216.95|215.15|216.59|214.79|0
1647616290000|2022-03-18 15:11:30|216.95|215.15|216.95|215.15|217.14|215.34|216.95|215.15|0
1647616300000|2022-03-18 15:11:40|217.14|215.34|217.32|215.52|217.32|215.52|217.14|215.34|0
1647616310000|2022-03-18 15:11:50|217.59|215.79|217.86|216.06|217.86|216.06|217.59|215.79|0
1647616320000|2022-03-18 15:12:00|218.41|216.61|218.59|216.79|218.59|216.79|218.41|216.61|0
1647616330000|2022-03-18 15:12:10|218.41|216.61|218.23|216.43|218.41|216.61|218.23|216.43|0
1647616340000|2022-03-18 15:12:20|218.5|216.7|218.77|216.97|218.77|216.97|218.41|216.61|0
1647616350000|2022-03-18 15:12:30|219.14|217.34|219.32|217.52|219.32|217.52|219.14|217.34|0
1647616360000|2022-03-18 15:12:40|219.14|217.34|219.14|217.34|219.14|217.34|218.96|217.16|0
1647616370000|2022-03-18 15:12:50|218.96|217.16|219.5|217.7|219.5|217.7|218.96|217.16|0
1647616380000|2022-03-18 15:13:00|219.32|217.52|219.5|217.7|219.5|217.7|219.14|217.34|0
1647616390000|2022-03-18 15:13:10|219.32|217.52|219.32|217.52|219.5|217.7|219.32|217.52|0
1647616400000|2022-03-18 15:13:20|219.69|217.89|220.23|218.43|220.42|218.62|219.69|217.89|0
1647616410000|2022-03-18 15:13:30|220.05|218.25|219.87|218.07|220.05|218.25|219.87|218.07|0
1647616420000|2022-03-18 15:13:40|220.23|218.43|219.87|218.07|220.23|218.43|219.77|217.97|0
1647616430000|2022-03-18 15:13:50|220.05|218.25|220.05|218.25|220.05|218.25|219.87|218.07|0
1647616440000|2022-03-18 15:14:00|219.87|218.07|220.42|218.62|220.6|218.8|219.87|218.07|0
1647616450000|2022-03-18 15:14:10|220.23|218.43|219.87|218.07|220.23|218.43|219.87|218.07|0
1647616460000|2022-03-18 15:14:20|219.77|217.97|219.41|217.61|219.77|217.97|219.41|217.61|0
1647616470000|2022-03-18 15:14:30|219.5|217.7|218.77|216.97|219.5|217.7|218.77|216.97|0
1647616480000|2022-03-18 15:14:40|218.59|216.79|217.68|215.88|218.59|216.79|217.68|215.88|0
1647616490000|2022-03-18 15:14:50|217.5|215.7|216.77|214.97|217.5|215.7|216.77|214.97|0
1647616500000|2022-03-18 15:15:00|216.95|215.15|216.22|214.42|216.95|215.15|216.22|214.42|0
1647616510000|2022-03-18 15:15:10|215.77|213.97|216.04|214.24|216.4|214.6|215.68|213.88|0
1647616520000|2022-03-18 15:15:20|216.22|214.42|216.4|214.6|216.59|214.79|216.22|214.42|0
1647616530000|2022-03-18 15:15:30|216.59|214.79|216.59|214.79|216.59|214.79|216.04|214.24|0
1647616540000|2022-03-18 15:15:40|216.4|214.6|217.31|215.51|217.31|215.51|216.4|214.6|0
1647616550000|2022-03-18 15:15:50|217.68|215.88|217.13|215.33|217.68|215.88|217.13|215.33|0
1647616560000|2022-03-18 15:16:00|217.4|215.6|217.49|215.69|217.49|215.69|217.13|215.33|0
1647616570000|2022-03-18 15:16:10|216.85|215.05|217.04|215.24|217.13|215.33|216.85|215.05|0
1647616580000|2022-03-18 15:16:20|217.13|215.33|215.13|213.33|217.13|215.33|215.13|213.33|0
1647616590000|2022-03-18 15:16:30|214.05|212.25|214.5|212.7|214.59|212.79|214.05|212.25|0
1647616600000|2022-03-18 15:16:40|214.05|212.25|215.13|213.33|215.13|213.33|214.05|212.25|0
1647616610000|2022-03-18 15:16:50|214.95|213.15|214.59|212.79|214.95|213.15|214.41|212.61|0
1647616620000|2022-03-18 15:17:00|214.77|212.97|214.95|213.15|214.95|213.15|214.77|212.97|0
1647616630000|2022-03-18 15:17:10|215.5|213.7|215.76|213.96|215.76|213.96|215.5|213.7|0
1647616640000|2022-03-18 15:17:20|215.68|213.88|214.95|213.15|215.68|213.88|214.95|213.15|0
1647616650000|2022-03-18 15:17:30|215.13|213.33|215.68|213.88|215.68|213.88|215.13|213.33|0
1647616660000|2022-03-18 15:17:40|215.49|213.69|215.86|214.06|215.86|214.06|215.49|213.69|0
1647616670000|2022-03-18 15:17:50|215.68|213.88|215.04|213.24|215.68|213.88|215.04|213.24|0
1647616680000|2022-03-18 15:18:00|215.13|213.33|214.68|212.88|215.13|213.33|214.41|212.61|0
1647616690000|2022-03-18 15:18:10|214.77|212.97|215.31|213.51|215.31|213.51|214.77|212.97|0
1647616700000|2022-03-18 15:18:20|215.13|213.33|215.67|213.87|215.67|213.87|215.13|213.33|0
1647616710000|2022-03-18 15:18:30|215.31|213.51|215.49|213.69|215.49|213.69|215.04|213.24|0
1647616720000|2022-03-18 15:18:40|215.67|213.87|215.67|213.87|215.67|213.87|215.67|213.87|0
1647616730000|2022-03-18 15:18:50|215.86|214.06|216.04|214.24|216.04|214.24|215.86|214.06|0
1647616740000|2022-03-18 15:19:00|216.22|214.42|216.94|215.14|217.13|215.33|216.04|214.24|0
1647616750000|2022-03-18 15:19:10|217.13|215.33|217.13|215.33|217.13|215.33|217.13|215.33|0
1647616760000|2022-03-18 15:19:20|217.67|215.87|217.49|215.69|217.85|216.05|217.49|215.69|0
1647616770000|2022-03-18 15:19:30|217.85|216.05|218.22|216.42|218.22|216.42|217.85|216.05|0
1647616780000|2022-03-18 15:19:40|218.4|216.6|218.58|216.78|218.58|216.78|218.4|216.6|0
1647616790000|2022-03-18 15:19:50|218.04|216.24|218.03|216.23|218.04|216.24|217.85|216.05|0
1647616800000|2022-03-18 15:20:00|218.3|216.5|216.76|214.96|218.3|216.5|216.58|214.78|0
1647616810000|2022-03-18 15:20:10|217.31|215.51|214.41|212.61|217.31|215.51|214.41|212.61|0
1647616820000|2022-03-18 15:20:20|214.77|212.97|214.22|212.42|214.77|212.97|213.86|212.06|0
1647616830000|2022-03-18 15:20:30|214.04|212.24|214.77|212.97|214.77|212.97|214.04|212.24|0
1647616840000|2022-03-18 15:20:40|215.85|214.05|215.85|214.05|216.03|214.23|215.85|214.05|0
1647616850000|2022-03-18 15:20:50|216.58|214.78|216.76|214.96|217.12|215.32|216.58|214.78|0
1647616860000|2022-03-18 15:21:00|216.48|214.68|215.85|214.05|216.48|214.68|215.13|213.33|0
1647616870000|2022-03-18 15:21:10|215.49|213.69|215.21|213.41|215.49|213.69|215.21|213.41|0
1647616880000|2022-03-18 15:21:20|215.31|213.51|215.49|213.69|215.49|213.69|215.31|213.51|0
1647616890000|2022-03-18 15:21:30|215.31|213.51|215.31|213.51|215.49|213.69|215.21|213.41|0
1647616900000|2022-03-18 15:21:40|215.49|213.69|215.49|213.69|215.49|213.69|215.13|213.33|0
1647616910000|2022-03-18 15:21:50|215.67|213.87|215.49|213.69|215.67|213.87|215.13|213.33|0
1647616920000|2022-03-18 15:22:00|215.76|213.96|215.67|213.87|215.76|213.96|215.67|213.87|0
1647616930000|2022-03-18 15:22:10|215.49|213.69|215.13|213.33|215.67|213.87|215.13|213.33|0
1647616940000|2022-03-18 15:22:20|215.31|213.51|215.67|213.87|215.67|213.87|215.31|213.51|0
1647616950000|2022-03-18 15:22:30|215.49|213.69|214.95|213.15|215.49|213.69|214.76|212.96|0
1647616960000|2022-03-18 15:22:40|215.13|213.33|214.58|212.78|215.13|213.33|214.58|212.78|0
1647616970000|2022-03-18 15:22:50|214.76|212.96|214.4|212.6|214.76|212.96|214.22|212.42|0
1647616980000|2022-03-18 15:23:00|214.58|212.78|214.4|212.6|214.94|213.14|214.4|212.6|0
1647616990000|2022-03-18 15:23:10|214.04|212.24|214.4|212.6|214.4|212.6|214.04|212.24|0
1647617000000|2022-03-18 15:23:20|214.22|212.42|214.76|212.96|214.76|212.96|214.22|212.42|0
1647617010000|2022-03-18 15:23:30|214.58|212.78|214.58|212.78|214.58|212.78|214.58|212.78|0
1647617020000|2022-03-18 15:23:40|214.22|212.42|214.4|212.6|214.4|212.6|214.22|212.42|0
1647617030000|2022-03-18 15:23:50|214.58|212.78|214.76|212.96|214.94|213.14|214.58|212.78|0
1647617040000|2022-03-18 15:24:00|214.94|213.14|214.4|212.6|215.12|213.32|214.4|212.6|0
1647617050000|2022-03-18 15:24:10|214.67|212.87|214.76|212.96|215.03|213.23|214.67|212.87|0
1647617060000|2022-03-18 15:24:20|214.94|213.14|214.58|212.78|214.94|213.14|214.4|212.6|0
1647617070000|2022-03-18 15:24:30|214.76|212.96|215.12|213.32|215.12|213.32|214.58|212.78|0
1647617080000|2022-03-18 15:24:40|215.21|213.41|215.12|213.32|215.21|213.41|215.12|213.32|0
1647617090000|2022-03-18 15:24:50|214.94|213.14|214.76|212.96|214.94|213.14|214.58|212.78|0
1647617100000|2022-03-18 15:25:00|215.49|213.69|214.58|212.78|215.49|213.69|214.58|212.78|0
1647617110000|2022-03-18 15:25:10|214.4|212.6|214.58|212.78|214.58|212.78|214.22|212.42|0
1647617120000|2022-03-18 15:25:20|214.76|212.96|213.86|212.06|214.76|212.96|213.68|211.88|0
1647617130000|2022-03-18 15:25:30|214.04|212.24|214.94|213.14|214.94|213.14|213.86|212.06|0
1647617140000|2022-03-18 15:25:40|215.12|213.32|215.12|213.32|215.3|213.5|215.12|213.32|0
1647617150000|2022-03-18 15:25:50|214.94|213.14|214.4|212.6|214.94|213.14|214.12|212.32|0
1647617160000|2022-03-18 15:26:00|215.12|213.32|215.3|213.5|215.48|213.68|215.12|213.32|0
1647617170000|2022-03-18 15:26:10|215.48|213.68|215.66|213.86|215.66|213.86|215.3|213.5|0
1647617180000|2022-03-18 15:26:20|215.3|213.5|215.39|213.59|215.39|213.59|215.3|213.5|0
1647617190000|2022-03-18 15:26:30|215.66|213.86|214.76|212.96|215.66|213.86|214.76|212.96|0
1647617200000|2022-03-18 15:26:40|214.22|212.42|213.49|211.69|214.22|212.42|213.49|211.69|0
1647617210000|2022-03-18 15:26:50|213.13|211.33|212.95|211.15|213.49|211.69|212.95|211.15|0
1647617220000|2022-03-18 15:27:00|213.13|211.33|211.87|210.07|213.13|211.33|211.87|210.07|0
1647617230000|2022-03-18 15:27:10|211.78|209.98|211.87|210.07|211.87|210.07|211.69|209.89|0
1647617240000|2022-03-18 15:27:20|211.51|209.71|211.69|209.89|211.69|209.89|211.51|209.71|0
1647617250000|2022-03-18 15:27:30|211.51|209.71|212.95|211.15|212.95|211.15|211.51|209.71|0
1647617260000|2022-03-18 15:27:40|213.22|211.42|212.95|211.15|213.22|211.42|212.95|211.15|0
1647617270000|2022-03-18 15:27:50|213.31|211.51|212.95|211.15|213.31|211.51|212.95|211.15|0
1647617280000|2022-03-18 15:28:00|212.59|210.79|212.23|210.43|212.59|210.79|212.23|210.43|0
1647617290000|2022-03-18 15:28:10|212.41|210.61|212.95|211.15|212.95|211.15|212.41|210.61|0
1647617300000|2022-03-18 15:28:20|212.77|210.97|213.22|211.42|213.22|211.42|212.77|210.97|0
1647617310000|2022-03-18 15:28:30|213.49|211.69|213.85|212.05|213.85|212.05|213.49|211.69|0
1647617320000|2022-03-18 15:28:40|214.03|212.23|214.21|212.41|214.39|212.59|214.03|212.23|0
1647617330000|2022-03-18 15:28:50|214.39|212.59|213.94|212.14|214.39|212.59|213.94|212.14|0
1647617340000|2022-03-18 15:29:00|213.85|212.05|214.58|212.78|214.94|213.14|213.85|212.05|0
1647617350000|2022-03-18 15:29:10|214.76|212.96|214.57|212.77|214.76|212.96|214.57|212.77|0
1647617360000|2022-03-18 15:29:20|214.48|212.68|215.12|213.32|215.12|213.32|214.48|212.68|0
1647617370000|2022-03-18 15:29:30|214.94|213.14|215.3|213.5|215.3|213.5|214.94|213.14|0
1647617380000|2022-03-18 15:29:40|215.12|213.32|214.57|212.77|215.12|213.32|214.21|212.41|0
1647617390000|2022-03-18 15:29:50|214.39|212.59|214.39|212.59|214.75|212.95|214.39|212.59|0
1647617400000|2022-03-18 15:30:00|214.21|212.41|214.94|213.14|214.94|213.14|214.21|212.41|0
1647617410000|2022-03-18 15:30:10|215.2|213.4|215.48|213.68|215.48|213.68|214.94|213.14|0
1647617420000|2022-03-18 15:30:20|215.66|213.86|216.75|214.95|216.75|214.95|215.66|213.86|0
1647617430000|2022-03-18 15:30:30|217.11|215.31|216.93|215.13|217.29|215.49|216.93|215.13|0
1647617440000|2022-03-18 15:30:40|217.11|215.31|216.75|214.95|217.29|215.49|216.75|214.95|0
1647617450000|2022-03-18 15:30:50|216.65|214.85|216.57|214.77|216.65|214.85|216.57|214.77|0
1647617460000|2022-03-18 15:31:00|216.93|215.13|217.29|215.49|217.29|215.49|216.93|215.13|0
1647617470000|2022-03-18 15:31:10|217.11|215.31|216.57|214.77|217.11|215.31|216.57|214.77|0
1647617480000|2022-03-18 15:31:20|216.38|214.58|215.84|214.04|216.38|214.58|215.66|213.86|0
1647617490000|2022-03-18 15:31:30|216.38|214.58|216.75|214.95|216.75|214.95|216.38|214.58|0
1647617500000|2022-03-18 15:31:40|217.11|215.31|217.11|215.31|217.29|215.49|217.11|215.31|0
1647617510000|2022-03-18 15:31:50|217.02|215.22|217.02|215.22|217.11|215.31|217.02|215.22|0
1647617520000|2022-03-18 15:32:00|216.93|215.13|216.02|214.22|216.93|215.13|216.02|214.22|0
1647617530000|2022-03-18 15:32:10|216.56|214.76|216.02|214.22|216.56|214.76|215.93|214.13|0
1647617540000|2022-03-18 15:32:20|216.38|214.58|215.84|214.04|216.38|214.58|215.84|214.04|0
1647617550000|2022-03-18 15:32:30|216.02|214.22|217.11|215.31|217.11|215.31|216.02|214.22|0
1647617560000|2022-03-18 15:32:40|217.29|215.49|217.11|215.31|217.29|215.49|217.11|215.31|0
1647617570000|2022-03-18 15:32:50|217.47|215.67|217.47|215.67|217.65|215.85|217.47|215.67|0
1647617580000|2022-03-18 15:33:00|217.29|215.49|217.29|215.49|217.29|215.49|217.11|215.31|0
1647617590000|2022-03-18 15:33:10|217.47|215.67|217.47|215.67|217.47|215.67|217.29|215.49|0
1647617600000|2022-03-18 15:33:20|217.29|215.49|217.84|216.04|217.84|216.04|217.29|215.49|0
1647617610000|2022-03-18 15:33:30|218.02|216.22|218.75|216.95|218.75|216.95|218.02|216.22|0
1647617620000|2022-03-18 15:33:40|218.38|216.58|218.02|216.22|218.38|216.58|217.56|215.76|0
1647617630000|2022-03-18 15:33:50|218.38|216.58|218.02|216.22|218.38|216.58|218.02|216.22|0
1647617640000|2022-03-18 15:34:00|218.38|216.58|218.56|216.76|218.75|216.95|218.38|216.58|0
1647617650000|2022-03-18 15:34:10|218.38|216.58|218.2|216.4|218.38|216.58|217.92|216.12|0
1647617660000|2022-03-18 15:34:20|218.75|216.95|218.56|216.76|218.75|216.95|218.38|216.58|0
1647617670000|2022-03-18 15:34:30|218.38|216.58|218.38|216.58|218.38|216.58|218.38|216.58|0
1647617680000|2022-03-18 15:34:40|218.2|216.4|217.83|216.03|218.2|216.4|217.65|215.85|0
1647617690000|2022-03-18 15:34:50|217.65|215.85|217.83|216.03|217.83|216.03|217.65|215.85|0
1647617700000|2022-03-18 15:35:00|217.65|215.85|217.29|215.49|217.83|216.03|217.29|215.49|0
1647617710000|2022-03-18 15:35:10|217.65|215.85|217.65|215.85|217.83|216.03|217.47|215.67|0
1647617720000|2022-03-18 15:35:20|217.29|215.49|216.56|214.76|217.29|215.49|216.56|214.76|0
1647617730000|2022-03-18 15:35:30|216.38|214.58|216.56|214.76|216.56|214.76|216.38|214.58|0
1647617740000|2022-03-18 15:35:40|216.74|214.94|216.56|214.76|216.74|214.94|216.47|214.67|0
1647617750000|2022-03-18 15:35:50|216.74|214.94|216.92|215.12|216.92|215.12|216.74|214.94|0
1647617760000|2022-03-18 15:36:00|217.65|215.85|217.83|216.03|217.83|216.03|217.47|215.67|0
1647617770000|2022-03-18 15:36:10|217.47|215.67|217.83|216.03|217.83|216.03|217.29|215.49|0
1647617780000|2022-03-18 15:36:20|218.2|216.4|218.56|216.76|218.74|216.94|218.2|216.4|0
1647617790000|2022-03-18 15:36:30|218.74|216.94|218.56|216.76|218.93|217.13|218.56|216.76|0
1647617800000|2022-03-18 15:36:40|218.38|216.58|218.74|216.94|218.74|216.94|218.38|216.58|0
1647617810000|2022-03-18 15:36:50|219.11|217.31|221.49|219.69|222.41|220.61|219.11|217.31|0
1647617820000|2022-03-18 15:37:00|220.94|219.14|218.92|217.12|220.94|219.14|218.92|217.12|0
1647617830000|2022-03-18 15:37:10|218.74|216.94|220.39|218.59|220.57|218.77|218.74|216.94|0
1647617840000|2022-03-18 15:37:20|219.84|218.04|219.66|217.86|219.84|218.04|218.92|217.12|0
1647617850000|2022-03-18 15:37:30|219.93|218.13|220.39|218.59|220.39|218.59|219.93|218.13|0
1647617860000|2022-03-18 15:37:40|220.57|218.77|220.84|219.04|220.84|219.04|219.84|218.04|0
1647617870000|2022-03-18 15:37:50|220.94|219.14|220.75|218.95|221.49|219.69|220.75|218.95|0
1647617880000|2022-03-18 15:38:00|221.39|219.59|221.49|219.69|221.49|219.69|221.39|219.59|0
1647617890000|2022-03-18 15:38:10|222.04|220.24|220.57|218.77|222.04|220.24|220.57|218.77|0
1647617900000|2022-03-18 15:38:20|220.75|218.95|220.02|218.22|220.75|218.95|220.02|218.22|0
1647617910000|2022-03-18 15:38:30|222.04|220.24|222.04|220.24|222.96|221.16|222.04|220.24|0
1647617920000|2022-03-18 15:38:40|221.67|219.87|221.67|219.87|222.4|220.6|221.67|219.87|0
1647617930000|2022-03-18 15:38:50|222.04|220.24|220.93|219.13|222.04|220.24|220.93|219.13|0
1647617940000|2022-03-18 15:39:00|221.85|220.05|221.12|219.32|221.85|220.05|221.12|219.32|0
1647617950000|2022-03-18 15:39:10|221.3|219.5|221.3|219.5|221.3|219.5|220.75|218.95|0
1647617960000|2022-03-18 15:39:20|221.12|219.32|221.48|219.68|221.48|219.68|221.12|219.32|0
1647617970000|2022-03-18 15:39:30|221.3|219.5|220.29|218.49|221.3|219.5|220.2|218.4|0
1647617980000|2022-03-18 15:39:40|219.56|217.76|219.65|217.85|219.84|218.04|219.56|217.76|0
1647617990000|2022-03-18 15:39:50|219.47|217.67|219.65|217.85|219.65|217.85|219.47|217.67|0
1647618000000|2022-03-18 15:40:00|219.1|217.3|217.46|215.66|219.29|217.49|217.46|215.66|0
1647618010000|2022-03-18 15:40:10|217.1|215.3|217.1|215.3|217.1|215.3|216.92|215.12|0
1647618020000|2022-03-18 15:40:20|217.28|215.48|217.46|215.66|217.64|215.84|217.28|215.48|0
1647618030000|2022-03-18 15:40:30|216.92|215.12|217.1|215.3|217.1|215.3|216.74|214.94|0
1647618040000|2022-03-18 15:40:40|217.37|215.57|216.37|214.57|217.37|215.57|216.37|214.57|0
1647618050000|2022-03-18 15:40:50|216.55|214.75|217.1|215.3|217.1|215.3|216.55|214.75|0
1647618060000|2022-03-18 15:41:00|217.28|215.48|217.1|215.3|217.55|215.75|217.1|215.3|0
1647618070000|2022-03-18 15:41:10|216.73|214.93|216.73|214.93|216.73|214.93|216.19|214.39|0
1647618080000|2022-03-18 15:41:20|216.82|215.02|216.37|214.57|217|215.2|216.19|214.39|0
1647618090000|2022-03-18 15:41:30|216.73|214.93|216.82|215.02|216.92|215.12|216.73|214.93|0
1647618100000|2022-03-18 15:41:40|216.55|214.75|216.73|214.93|216.92|215.12|216.55|214.75|0
1647618110000|2022-03-18 15:41:50|216.37|214.57|216.01|214.21|216.55|214.75|216.01|214.21|0
1647618120000|2022-03-18 15:42:00|216.09|214.29|216.37|214.57|216.37|214.57|216.09|214.29|0
1647618130000|2022-03-18 15:42:10|216.55|214.75|217.28|215.48|217.28|215.48|216.55|214.75|0
1647618140000|2022-03-18 15:42:20|217.18|215.38|217.28|215.48|217.28|215.48|217.1|215.3|0
1647618150000|2022-03-18 15:42:30|217|215.2|217.28|215.48|217.28|215.48|217|215.2|0
1647618160000|2022-03-18 15:42:40|217.1|215.3|217.1|215.3|217.1|215.3|216.82|215.02|0
1647618170000|2022-03-18 15:42:50|217.28|215.48|217.46|215.66|217.82|216.02|217.28|215.48|0
1647618180000|2022-03-18 15:43:00|217.64|215.84|217.28|215.48|217.82|216.02|217.28|215.48|0
1647618190000|2022-03-18 15:43:10|216.46|214.66|216.73|214.93|216.73|214.93|216.46|214.66|0
1647618200000|2022-03-18 15:43:20|216.55|214.75|216.37|214.57|216.91|215.11|216.37|214.57|0
1647618210000|2022-03-18 15:43:30|216.73|214.93|217.46|215.66|217.46|215.66|216.73|214.93|0
1647618220000|2022-03-18 15:43:40|217.36|215.56|217.82|216.02|217.82|216.02|217.36|215.56|0
1647618230000|2022-03-18 15:43:50|217.64|215.84|217.64|215.84|217.64|215.84|217.64|215.84|0
1647618240000|2022-03-18 15:44:00|217.82|216.02|216.91|215.11|217.82|216.02|216.91|215.11|0
1647618250000|2022-03-18 15:44:10|216.73|214.93|216.37|214.57|216.91|215.11|216.37|214.57|0
1647618260000|2022-03-18 15:44:20|216.55|214.75|217.61|215.81|217.7|215.9|216.55|214.75|0
1647618270000|2022-03-18 15:44:30|217.8|216|215.04|213.24|217.8|216|214.86|213.06|0
1647618280000|2022-03-18 15:44:40|217.4|215.6|216.02|214.22|217.4|215.6|216.02|214.22|0
1647618290000|2022-03-18 15:44:50|216.1|214.3|216.02|214.22|216.1|214.3|215.83|214.03|0
1647618300000|2022-03-18 15:45:00|216.38|214.58|216.74|214.94|216.92|215.12|216.38|214.58|0
1647618310000|2022-03-18 15:45:10|216.83|215.03|215.74|213.94|216.92|215.12|215.74|213.94|0
1647618320000|2022-03-18 15:45:20|215.65|213.85|216.56|214.76|216.56|214.76|215.29|213.49|0
1647618330000|2022-03-18 15:45:30|216.74|214.94|216.92|215.12|216.92|215.12|216.74|214.94|0
1647618340000|2022-03-18 15:45:40|216.74|214.94|217.11|215.31|217.11|215.31|216.74|214.94|0
1647618350000|2022-03-18 15:45:50|217.47|215.67|218.02|216.22|218.02|216.22|217.47|215.67|0
1647618360000|2022-03-18 15:46:00|217.29|215.49|217.65|215.85|217.65|215.85|217.11|215.31|0
1647618370000|2022-03-18 15:46:10|217.47|215.67|216.92|215.12|217.47|215.67|216.92|215.12|0
1647618380000|2022-03-18 15:46:20|217.29|215.49|217.47|215.67|217.65|215.85|217.29|215.49|0
1647618390000|2022-03-18 15:46:30|217.65|215.85|217.11|215.31|217.83|216.03|217.11|215.31|0
1647618400000|2022-03-18 15:46:40|216.83|215.03|216.74|214.94|217.01|215.21|216.74|214.94|0
1647618410000|2022-03-18 15:46:50|216.92|215.12|216.92|215.12|216.92|215.12|216.56|214.76|0
1647618420000|2022-03-18 15:47:00|216.46|214.66|217.19|215.39|217.19|215.39|216.46|214.66|0
1647618430000|2022-03-18 15:47:10|216.74|214.94|216.38|214.58|216.74|214.94|216.38|214.58|0
1647618440000|2022-03-18 15:47:20|217.01|215.21|216.56|214.76|217.01|215.21|216.56|214.76|0
1647618450000|2022-03-18 15:47:30|216.38|214.58|215.65|213.85|216.38|214.58|215.65|213.85|0
1647618460000|2022-03-18 15:47:40|215.83|214.03|215.47|213.67|215.83|214.03|215.29|213.49|0
1647618470000|2022-03-18 15:47:50|215.29|213.49|215.1|213.3|215.65|213.85|215.1|213.3|0
1647618480000|2022-03-18 15:48:00|215.19|213.39|214.92|213.12|215.29|213.49|214.92|213.12|0
1647618490000|2022-03-18 15:48:10|214.38|212.58|215.29|213.49|215.29|213.49|214.38|212.58|0
1647618500000|2022-03-18 15:48:20|215.1|213.3|214.83|213.03|215.19|213.39|214.83|213.03|0
1647618510000|2022-03-18 15:48:30|214.56|212.76|214.74|212.94|215.28|213.48|214.56|212.76|0
1647618520000|2022-03-18 15:48:40|214.83|213.03|214.92|213.12|214.92|213.12|214.74|212.94|0
1647618530000|2022-03-18 15:48:50|214.56|212.76|214.28|212.48|214.56|212.76|214.28|212.48|0
1647618540000|2022-03-18 15:49:00|214.2|212.4|214.92|213.12|214.92|213.12|214.2|212.4|0
1647618550000|2022-03-18 15:49:10|215.1|213.3|214.74|212.94|215.1|213.3|214.56|212.76|0
1647618560000|2022-03-18 15:49:20|214.56|212.76|214.74|212.94|214.74|212.94|214.56|212.76|0
1647618570000|2022-03-18 15:49:30|214.92|213.12|215.01|213.21|215.19|213.39|214.74|212.94|0
1647618580000|2022-03-18 15:49:40|214.56|212.76|214.38|212.58|214.74|212.94|214.38|212.58|0
1647618590000|2022-03-18 15:49:50|214.46|212.66|214.83|213.03|214.92|213.12|214.46|212.66|0
1647618600000|2022-03-18 15:50:00|215.1|213.3|215.1|213.3|215.46|213.66|215.1|213.3|0
1647618610000|2022-03-18 15:50:10|215.28|213.48|215.65|213.85|215.65|213.85|215.28|213.48|0
1647618620000|2022-03-18 15:50:20|215.73|213.93|215.73|213.93|215.73|213.93|215.73|213.93|0
1647618630000|2022-03-18 15:50:30|215.65|213.85|214.38|212.58|216.19|214.39|214.38|212.58|0
1647618640000|2022-03-18 15:50:40|214.74|212.94|215.37|213.57|215.37|213.57|214.74|212.94|0
1647618650000|2022-03-18 15:50:50|216.19|214.39|215.28|213.48|216.19|214.39|215.28|213.48|0
1647618660000|2022-03-18 15:51:00|215.64|213.84|215.83|214.03|215.83|214.03|215.64|213.84|0
1647618670000|2022-03-18 15:51:10|216.01|214.21|216.19|214.39|216.19|214.39|216.01|214.21|0
1647618680000|2022-03-18 15:51:20|216.55|214.75|216.55|214.75|216.55|214.75|216.37|214.57|0
1647618690000|2022-03-18 15:51:30|216.73|214.93|217.55|215.75|217.55|215.75|216.73|214.93|0
1647618700000|2022-03-18 15:51:40|217.46|215.66|217.46|215.66|217.46|215.66|217.28|215.48|0
1647618710000|2022-03-18 15:51:50|217.19|215.39|216.92|215.12|217.46|215.66|216.92|215.12|0
1647618720000|2022-03-18 15:52:00|216.28|214.48|216.01|214.21|216.28|214.48|216.01|214.21|0
1647618730000|2022-03-18 15:52:10|216.28|214.48|216.46|214.66|216.46|214.66|216.28|214.48|0
1647618740000|2022-03-18 15:52:20|216.01|214.21|216.55|214.75|216.55|214.75|216.01|214.21|0
1647618750000|2022-03-18 15:52:30|216.37|214.57|216.01|214.21|216.37|214.57|216.01|214.21|0
1647618760000|2022-03-18 15:52:40|216.55|214.75|216.73|214.93|217|215.2|216.55|214.75|0
1647618770000|2022-03-18 15:52:50|216.55|214.75|216.01|214.21|216.73|214.93|216.01|214.21|0
1647618780000|2022-03-18 15:53:00|216.73|214.93|216.73|214.93|216.73|214.93|216.37|214.57|0
1647618790000|2022-03-18 15:53:10|216.09|214.29|216.73|214.93|216.73|214.93|216.09|214.29|0
1647618800000|2022-03-18 15:53:20|216.91|215.11|216.91|215.11|216.91|215.11|216.55|214.75|0
1647618810000|2022-03-18 15:53:30|216.37|214.57|216.37|214.57|216.37|214.57|216.27|214.47|0
1647618820000|2022-03-18 15:53:40|216.19|214.39|216.37|214.57|216.46|214.66|216.19|214.39|0
1647618830000|2022-03-18 15:53:50|216.19|214.39|216.37|214.57|216.37|214.57|216.19|214.39|0
1647618840000|2022-03-18 15:54:00|216.55|214.75|215.82|214.02|216.55|214.75|215.82|214.02|0
1647618850000|2022-03-18 15:54:10|214.92|213.12|214.92|213.12|214.92|213.12|214.55|212.75|0
1647618860000|2022-03-18 15:54:20|214.64|212.84|213.47|211.67|214.64|212.84|213.47|211.67|0
1647618870000|2022-03-18 15:54:30|213.11|211.31|212.74|210.94|213.19|211.39|212.74|210.94|0
1647618880000|2022-03-18 15:54:40|213.01|211.21|210.05|208.25|213.01|211.21|210.05|208.25|0
1647618890000|2022-03-18 15:54:50|210.94|209.14|210.05|208.25|211.12|209.32|210.05|208.25|0
1647618900000|2022-03-18 15:55:00|211.12|209.32|211.84|210.04|212.02|210.22|211.12|209.32|0
1647618910000|2022-03-18 15:55:10|211.66|209.86|212.56|210.76|212.56|210.76|211.66|209.86|0
1647618920000|2022-03-18 15:55:20|213.1|211.3|213.1|211.3|213.29|211.49|213.1|211.3|0
1647618930000|2022-03-18 15:55:30|212.56|210.76|213.1|211.3|213.1|211.3|212.29|210.49|0
1647618940000|2022-03-18 15:55:40|213.19|211.39|212.56|210.76|213.19|211.39|212.56|210.76|0
1647618950000|2022-03-18 15:55:50|212.74|210.94|213.1|211.3|213.19|211.39|212.74|210.94|0
1647618960000|2022-03-18 15:56:00|213.46|211.66|213.28|211.48|213.46|211.66|212.92|211.12|0
1647618970000|2022-03-18 15:56:10|213.46|211.66|212.56|210.76|213.46|211.66|212.56|210.76|0
1647618980000|2022-03-18 15:56:20|212.47|210.67|212.92|211.12|212.92|211.12|212.47|210.67|0
1647618990000|2022-03-18 15:56:30|213.46|211.66|213.19|211.39|213.55|211.75|213.19|211.39|0
1647619000000|2022-03-18 15:56:40|213.1|211.3|213.46|211.66|213.46|211.66|212.92|211.12|0
1647619010000|2022-03-18 15:56:50|213.1|211.3|213.46|211.66|213.46|211.66|213.1|211.3|0
1647619020000|2022-03-18 15:57:00|213.64|211.84|214.37|212.57|214.37|212.57|213.64|211.84|0
1647619030000|2022-03-18 15:57:10|214.73|212.93|214.73|212.93|214.73|212.93|214.55|212.75|0
1647619040000|2022-03-18 15:57:20|214.91|213.11|214.73|212.93|214.91|213.11|214.73|212.93|0
1647619050000|2022-03-18 15:57:30|214.91|213.11|215.45|213.65|215.45|213.65|214.91|213.11|0
1647619060000|2022-03-18 15:57:40|215.27|213.47|215.45|213.65|215.45|213.65|215.27|213.47|0
1647619070000|2022-03-18 15:57:50|215.27|213.47|214.73|212.93|215.27|213.47|214.73|212.93|0
1647619080000|2022-03-18 15:58:00|215|213.2|214.73|212.93|215|213.2|214.73|212.93|0
1647619090000|2022-03-18 15:58:10|214|212.2|213.64|211.84|214.09|212.29|213.64|211.84|0
1647619100000|2022-03-18 15:58:20|214.37|212.57|215.45|213.65|215.45|213.65|214.37|212.57|0
1647619110000|2022-03-18 15:58:30|215.09|213.29|214.91|213.11|215.09|213.29|214.73|212.93|0
1647619120000|2022-03-18 15:58:40|215.09|213.29|215.09|213.29|215.45|213.65|215.09|213.29|0
1647619130000|2022-03-18 15:58:50|215.45|213.65|215.63|213.83|215.63|213.83|215.45|213.65|0
1647619140000|2022-03-18 15:59:00|215.82|214.02|216|214.2|216|214.2|215.82|214.02|0
1647619150000|2022-03-18 15:59:10|216.36|214.56|216.36|214.56|216.36|214.56|216.18|214.38|0
1647619160000|2022-03-18 15:59:20|216.45|214.65|216.36|214.56|216.54|214.74|216.36|214.56|0
1647619170000|2022-03-18 15:59:30|216.27|214.47|215.63|213.83|216.27|214.47|215.63|213.83|0
1647619180000|2022-03-18 15:59:40|215.82|214.02|215.63|213.83|215.9|214.1|215.63|213.83|0
1647619190000|2022-03-18 15:59:50|215.45|213.65|215.82|214.02|215.82|214.02|215.45|213.65|0
1647619200000|2022-03-18 16:00:00|215.63|213.83|215.27|213.47|215.63|213.83|215.27|213.47|0
1647619210000|2022-03-18 16:00:10|215.09|213.29|214.55|212.75|215.09|213.29|214.55|212.75|0
1647619220000|2022-03-18 16:00:20|214|212.2|212.56|210.76|214|212.2|212.56|210.76|0
1647619230000|2022-03-18 16:00:30|213.28|211.48|213.82|212.02|213.82|212.02|213.1|211.3|0
1647619240000|2022-03-18 16:00:40|214|212.2|213.91|212.11|214.36|212.56|213.91|212.11|0
1647619250000|2022-03-18 16:00:50|214.18|212.38|213.82|212.02|214.18|212.38|213.64|211.84|0
1647619260000|2022-03-18 16:01:00|214|212.2|213.78|211.98|214|212.2|213.78|211.98|0
1647619270000|2022-03-18 16:01:10|213.96|212.16|214.33|212.53|214.33|212.53|213.96|212.16|0
1647619280000|2022-03-18 16:01:20|214.51|212.71|214.33|212.53|214.51|212.71|214.33|212.53|0
1647619290000|2022-03-18 16:01:30|214.51|212.71|214.69|212.89|214.69|212.89|214.33|212.53|0
1647619300000|2022-03-18 16:01:40|214.51|212.71|214.96|213.16|215.14|213.34|214.51|212.71|0
1647619310000|2022-03-18 16:01:50|215.05|213.25|214.69|212.89|215.05|213.25|214.69|212.89|0
1647619320000|2022-03-18 16:02:00|215.05|213.25|214.96|213.16|215.05|213.25|214.96|213.16|0
1647619330000|2022-03-18 16:02:10|215.14|213.34|214.87|213.07|215.14|213.34|214.87|213.07|0
1647619340000|2022-03-18 16:02:20|214.69|212.89|214.41|212.61|214.77|212.97|214.41|212.61|0
1647619350000|2022-03-18 16:02:30|214.51|212.71|213.24|211.44|214.51|212.71|213.06|211.26|0
1647619360000|2022-03-18 16:02:40|213.06|211.26|212.69|210.89|213.06|211.26|212.69|210.89|0
1647619370000|2022-03-18 16:02:50|212.87|211.07|213.78|211.98|213.78|211.98|212.69|210.89|0
1647619380000|2022-03-18 16:03:00|213.96|212.16|214.32|212.52|214.5|212.7|213.96|212.16|0
1647619390000|2022-03-18 16:03:10|213.96|212.16|213.24|211.44|213.96|212.16|213.24|211.44|0
1647619400000|2022-03-18 16:03:20|213.42|211.62|214.5|212.7|214.5|212.7|213.42|211.62|0
1647619410000|2022-03-18 16:03:30|214.69|212.89|215.05|213.25|215.05|213.25|214.69|212.89|0
1647619420000|2022-03-18 16:03:40|215.23|213.43|215.14|213.34|215.23|213.43|215.05|213.25|0
1647619430000|2022-03-18 16:03:50|215.41|213.61|215.59|213.79|215.59|213.79|215.41|213.61|0
1647619440000|2022-03-18 16:04:00|215.78|213.98|215.59|213.79|215.78|213.98|215.59|213.79|0
1647619450000|2022-03-18 16:04:10|215.78|213.98|215.59|213.79|215.78|213.98|215.41|213.61|0
1647619460000|2022-03-18 16:04:20|215.86|214.06|215.77|213.97|215.86|214.06|215.59|213.79|0
1647619470000|2022-03-18 16:04:30|215.59|213.79|215.13|213.33|215.59|213.79|215.13|213.33|0
1647619480000|2022-03-18 16:04:40|215.23|213.43|215.68|213.88|215.68|213.88|214.95|213.15|0
1647619490000|2022-03-18 16:04:50|215.59|213.79|215.96|214.16|215.96|214.16|215.59|213.79|0
1647619500000|2022-03-18 16:05:00|216.14|214.34|216.68|214.88|216.87|215.07|216.14|214.34|0
1647619510000|2022-03-18 16:05:10|216.32|214.52|216.95|215.15|217.23|215.43|216.32|214.52|0
1647619520000|2022-03-18 16:05:20|217.05|215.25|216.5|214.7|217.05|215.25|216.32|214.52|0
1647619530000|2022-03-18 16:05:30|216.32|214.52|216.32|214.52|216.32|214.52|216.32|214.52|0
1647619540000|2022-03-18 16:05:40|216.68|214.88|216.95|215.15|217.05|215.25|216.68|214.88|0
1647619550000|2022-03-18 16:05:50|217.05|215.25|217.6|215.8|217.6|215.8|217.05|215.25|0
1647619560000|2022-03-18 16:06:00|217.23|215.43|216.77|214.97|217.23|215.43|216.77|214.97|0
1647619570000|2022-03-18 16:06:10|216.32|214.52|216.14|214.34|216.32|214.52|216.14|214.34|0
1647619580000|2022-03-18 16:06:20|215.68|213.88|215.59|213.79|215.68|213.88|215.31|213.51|0
1647619590000|2022-03-18 16:06:30|215.77|213.97|215.59|213.79|215.95|214.15|215.59|213.79|0
1647619600000|2022-03-18 16:06:40|215.68|213.88|215.04|213.24|215.68|213.88|215.04|213.24|0
1647619610000|2022-03-18 16:06:50|215.23|213.43|215.04|213.24|215.23|213.43|214.95|213.15|0
1647619620000|2022-03-18 16:07:00|215.77|213.97|216.5|214.7|216.5|214.7|215.77|213.97|0
1647619630000|2022-03-18 16:07:10|216.68|214.88|216.68|214.88|216.68|214.88|216.59|214.79|0
1647619640000|2022-03-18 16:07:20|216.32|214.52|216.68|214.88|216.68|214.88|216.32|214.52|0
1647619650000|2022-03-18 16:07:30|216.5|214.7|216.5|214.7|216.5|214.7|216.5|214.7|0
1647619660000|2022-03-18 16:07:40|216.32|214.52|216.32|214.52|216.32|214.52|216.22|214.42|0
1647619670000|2022-03-18 16:07:50|216.68|214.88|216.86|215.06|216.86|215.06|216.68|214.88|0
1647619680000|2022-03-18 16:08:00|216.59|214.79|216.32|214.52|217.05|215.25|216.32|214.52|0
1647619690000|2022-03-18 16:08:10|216.4|214.6|216.04|214.24|216.5|214.7|216.04|214.24|0
1647619700000|2022-03-18 16:08:20|216.68|214.88|216.86|215.06|216.86|215.06|216.68|214.88|0
1647619710000|2022-03-18 16:08:30|216.5|214.7|216.32|214.52|216.5|214.7|216.32|214.52|0
1647619720000|2022-03-18 16:08:40|216.13|214.33|215.77|213.97|216.13|214.33|215.77|213.97|0
1647619730000|2022-03-18 16:08:50|215.59|213.79|216.13|214.33|216.22|214.42|215.59|213.79|0
1647619740000|2022-03-18 16:09:00|216.68|214.88|216.5|214.7|216.68|214.88|216.5|214.7|0
1647619750000|2022-03-18 16:09:10|216.13|214.33|216.13|214.33|216.13|214.33|216.04|214.24|0
1647619760000|2022-03-18 16:09:20|216.31|214.51|216.5|214.7|216.5|214.7|216.13|214.33|0
1647619770000|2022-03-18 16:09:30|216.4|214.6|216.31|214.51|216.5|214.7|216.31|214.51|0
1647619780000|2022-03-18 16:09:40|216.13|214.33|215.95|214.15|216.13|214.33|215.95|214.15|0
1647619790000|2022-03-18 16:09:50|216.13|214.33|215.77|213.97|216.22|214.42|215.77|213.97|0
1647619800000|2022-03-18 16:10:00|216.13|214.33|215.95|214.15|216.13|214.33|215.95|214.15|0
1647619810000|2022-03-18 16:10:10|216.13|214.33|215.4|213.6|216.13|214.33|215.4|213.6|0
1647619820000|2022-03-18 16:10:20|215.59|213.79|215.59|213.79|215.77|213.97|215.59|213.79|0
1647619830000|2022-03-18 16:10:30|216.13|214.33|216.13|214.33|216.13|214.33|215.95|214.15|0
1647619840000|2022-03-18 16:10:40|216.31|214.51|216.31|214.51|216.31|214.51|216.31|214.51|0
1647619850000|2022-03-18 16:10:50|216.13|214.33|216.31|214.51|216.5|214.7|216.13|214.33|0
1647619860000|2022-03-18 16:11:00|216.68|214.88|216.49|214.69|216.68|214.88|216.49|214.69|0
1647619870000|2022-03-18 16:11:10|216.68|214.88|216.49|214.69|216.68|214.88|216.49|214.69|0
1647619880000|2022-03-18 16:11:20|216.31|214.51|216.49|214.69|216.49|214.69|216.31|214.51|0
1647619890000|2022-03-18 16:11:30|216.22|214.42|215.95|214.15|216.22|214.42|215.95|214.15|0
1647619900000|2022-03-18 16:11:40|216.13|214.33|215.95|214.15|216.13|214.33|215.95|214.15|0
1647619910000|2022-03-18 16:11:50|216.13|214.33|215.58|213.78|216.13|214.33|215.58|213.78|0
1647619920000|2022-03-18 16:12:00|215.95|214.15|215.95|214.15|216.13|214.33|215.95|214.15|0
1647619930000|2022-03-18 16:12:10|216.49|214.69|216.68|214.88|216.68|214.88|216.49|214.69|0
1647619940000|2022-03-18 16:12:20|217.04|215.24|217.04|215.24|217.13|215.33|217.04|215.24|0
1647619950000|2022-03-18 16:12:30|216.86|215.06|216.86|215.06|216.86|215.06|216.68|214.88|0
1647619960000|2022-03-18 16:12:40|217.04|215.24|217.04|215.24|217.04|215.24|216.86|215.06|0
1647619970000|2022-03-18 16:12:50|216.49|214.69|216.31|214.51|216.49|214.69|216.31|214.51|0
1647619980000|2022-03-18 16:13:00|216.49|214.69|217.31|215.51|217.4|215.6|216.4|214.6|0
1647619990000|2022-03-18 16:13:10|217.22|215.42|217.04|215.24|217.22|215.42|217.04|215.24|0
1647620000000|2022-03-18 16:13:20|216.86|215.06|217.04|215.24|217.22|215.42|216.86|215.06|0
1647620010000|2022-03-18 16:13:30|217.22|215.42|217.04|215.24|217.22|215.42|217.04|215.24|0
1647620020000|2022-03-18 16:13:40|216.86|215.06|217.31|215.51|217.31|215.51|216.86|215.06|0
1647620030000|2022-03-18 16:13:50|217.04|215.24|217.4|215.6|217.4|215.6|217.04|215.24|0
1647620040000|2022-03-18 16:14:00|217.22|215.42|217.4|215.6|217.4|215.6|217.22|215.42|0
1647620050000|2022-03-18 16:14:10|217.31|215.51|216.86|215.06|217.31|215.51|216.67|214.87|0
1647620060000|2022-03-18 16:14:20|217.04|215.24|216.49|214.69|217.13|215.33|216.49|214.69|0
1647620070000|2022-03-18 16:14:30|216.31|214.51|216.49|214.69|216.49|214.69|216.31|214.51|0
1647620080000|2022-03-18 16:14:40|216.76|214.96|217.04|215.24|217.04|215.24|216.76|214.96|0
1647620090000|2022-03-18 16:14:50|217.22|215.42|217.22|215.42|218.32|216.52|217.22|215.42|0
1647620100000|2022-03-18 16:15:00|217.4|215.6|217.77|215.97|217.77|215.97|217.4|215.6|0
1647620110000|2022-03-18 16:15:10|218.13|216.33|218.13|216.33|218.13|216.33|217.95|216.15|0
1647620120000|2022-03-18 16:15:20|218.32|216.52|218.5|216.7|218.5|216.7|218.32|216.52|0
1647620130000|2022-03-18 16:15:30|218.68|216.88|219.23|217.43|219.23|217.43|218.68|216.88|0
1647620140000|2022-03-18 16:15:40|218.86|217.06|218.86|217.06|218.86|217.06|218.86|217.06|0
1647620150000|2022-03-18 16:15:50|218.68|216.88|219.23|217.43|219.23|217.43|218.68|216.88|0
1647620160000|2022-03-18 16:16:00|219.05|217.25|219.05|217.25|219.05|217.25|219.05|217.25|0
1647620170000|2022-03-18 16:16:10|219.23|217.43|219.05|217.25|219.23|217.43|219.05|217.25|0
1647620180000|2022-03-18 16:16:20|218.86|217.06|218.68|216.88|218.86|217.06|218.68|216.88|0
1647620190000|2022-03-18 16:16:30|218.5|216.7|218.68|216.88|218.68|216.88|218.5|216.7|0
1647620200000|2022-03-18 16:16:40|218.86|217.06|219.05|217.25|219.05|217.25|218.86|217.06|0
1647620210000|2022-03-18 16:16:50|219.23|217.43|219.23|217.43|219.23|217.43|219.05|217.25|0
1647620220000|2022-03-18 16:17:00|219.5|217.7|220.51|218.71|220.51|218.71|219.5|217.7|0
1647620230000|2022-03-18 16:17:10|220.33|218.53|220.88|219.08|220.88|219.08|220.33|218.53|0
1647620240000|2022-03-18 16:17:20|220.79|218.99|220.7|218.9|221.07|219.27|220.7|218.9|0
1647620250000|2022-03-18 16:17:30|220.6|218.8|220.7|218.9|221.07|219.27|220.6|218.8|0
1647620260000|2022-03-18 16:17:40|220.51|218.71|220.88|219.08|221.06|219.26|220.51|218.71|0
1647620270000|2022-03-18 16:17:50|221.06|219.26|220.7|218.9|221.06|219.26|220.7|218.9|0
1647620280000|2022-03-18 16:18:00|220.51|218.71|221.06|219.26|221.06|219.26|220.51|218.71|0
1647620290000|2022-03-18 16:18:10|220.88|219.08|221.06|219.26|221.25|219.45|220.88|219.08|0
1647620300000|2022-03-18 16:18:20|221.25|219.45|220.51|218.71|221.25|219.45|220.51|218.71|0
1647620310000|2022-03-18 16:18:30|220.14|218.34|219.41|217.61|220.14|218.34|219.41|217.61|0
1647620320000|2022-03-18 16:18:40|219.59|217.79|219.78|217.98|219.78|217.98|219.59|217.79|0
1647620330000|2022-03-18 16:18:50|219.68|217.88|220.14|218.34|220.14|218.34|219.68|217.88|0
1647620340000|2022-03-18 16:19:00|219.96|218.16|219.96|218.16|219.96|218.16|219.78|217.98|0
1647620350000|2022-03-18 16:19:10|219.78|217.98|219.59|217.79|219.78|217.98|219.59|217.79|0
1647620360000|2022-03-18 16:19:20|219.41|217.61|219.23|217.43|219.41|217.61|219.23|217.43|0
1647620370000|2022-03-18 16:19:30|219.04|217.24|219.13|217.33|219.13|217.33|219.04|217.24|0
1647620380000|2022-03-18 16:19:40|219.04|217.24|219.04|217.24|219.23|217.43|219.04|217.24|0
1647620390000|2022-03-18 16:19:50|218.86|217.06|219.04|217.24|219.04|217.24|218.86|217.06|0
1647620400000|2022-03-18 16:20:00|218.86|217.06|219.04|217.24|219.04|217.24|218.31|216.51|0
1647620410000|2022-03-18 16:20:10|219.23|217.43|218.68|216.88|219.23|217.43|218.68|216.88|0
1647620420000|2022-03-18 16:20:20|218.76|216.96|218.76|216.96|218.86|217.06|218.76|216.96|0
1647620430000|2022-03-18 16:20:30|218.86|217.06|218.31|216.51|218.86|217.06|218.31|216.51|0
1647620440000|2022-03-18 16:20:40|218.68|216.88|218.49|216.69|218.86|217.06|218.49|216.69|0
1647620450000|2022-03-18 16:20:50|218.31|216.51|217.94|216.14|218.31|216.51|217.94|216.14|0
1647620460000|2022-03-18 16:21:00|217.76|215.96|217.76|215.96|217.76|215.96|217.76|215.96|0
1647620470000|2022-03-18 16:21:10|217.58|215.78|217.48|215.68|217.58|215.78|217.21|215.41|0
1647620480000|2022-03-18 16:21:20|217.58|215.78|218.67|216.87|218.67|216.87|217.58|215.78|0
1647620490000|2022-03-18 16:21:30|218.49|216.69|218.49|216.69|218.67|216.87|218.49|216.69|0
1647620500000|2022-03-18 16:21:40|218.67|216.87|218.49|216.69|218.67|216.87|218.31|216.51|0
1647620510000|2022-03-18 16:21:50|218.76|216.96|218.67|216.87|218.86|217.06|218.67|216.87|0
1647620520000|2022-03-18 16:22:00|218.86|217.06|219.04|217.24|219.41|217.61|218.86|217.06|0
1647620530000|2022-03-18 16:22:10|219.22|217.42|219.04|217.24|219.22|217.42|219.04|217.24|0
1647620540000|2022-03-18 16:22:20|218.86|217.06|218.76|216.96|218.86|217.06|218.67|216.87|0
1647620550000|2022-03-18 16:22:30|218.86|217.06|218.67|216.87|218.94|217.14|218.67|216.87|0
1647620560000|2022-03-18 16:22:40|218.49|216.69|218.49|216.69|218.49|216.69|218.49|216.69|0
1647620570000|2022-03-18 16:22:50|218.58|216.78|219.41|217.61|219.41|217.61|218.58|216.78|0
1647620580000|2022-03-18 16:23:00|219.22|217.42|219.41|217.61|219.41|217.61|219.22|217.42|0
1647620590000|2022-03-18 16:23:10|219.59|217.79|220.14|218.34|220.14|218.34|219.49|217.69|0
1647620600000|2022-03-18 16:23:20|220.32|218.52|220.14|218.34|220.32|218.52|220.14|218.34|0
1647620610000|2022-03-18 16:23:30|219.96|218.16|220.14|218.34|220.14|218.34|219.77|217.97|0
1647620620000|2022-03-18 16:23:40|219.95|218.15|219.95|218.15|219.95|218.15|219.59|217.79|0
1647620630000|2022-03-18 16:23:50|220.14|218.34|219.95|218.15|220.14|218.34|219.95|218.15|0
1647620640000|2022-03-18 16:24:00|220.14|218.34|219.77|217.97|220.14|218.34|219.77|217.97|0
1647620650000|2022-03-18 16:24:10|219.95|218.15|220.32|218.52|220.32|218.52|219.95|218.15|0
1647620660000|2022-03-18 16:24:20|220.41|218.61|220.69|218.89|220.69|218.89|220.41|218.61|0
1647620670000|2022-03-18 16:24:30|220.59|218.79|220.87|219.07|221.06|219.26|220.59|218.79|0
1647620680000|2022-03-18 16:24:40|221.06|219.26|221.06|219.26|221.06|219.26|220.87|219.07|0
1647620690000|2022-03-18 16:24:50|221.24|219.44|221.06|219.26|221.24|219.44|221.06|219.26|0
1647620700000|2022-03-18 16:25:00|220.87|219.07|220.87|219.07|220.87|219.07|220.78|218.98|0
1647620710000|2022-03-18 16:25:10|221.06|219.26|221.24|219.44|221.24|219.44|221.06|219.26|0
1647620720000|2022-03-18 16:25:20|221.06|219.26|220.87|219.07|221.24|219.44|220.87|219.07|0
1647620730000|2022-03-18 16:25:30|220.78|218.98|220.87|219.07|220.87|219.07|220.59|218.79|0
1647620740000|2022-03-18 16:25:40|221.06|219.26|221.24|219.44|221.24|219.44|221.06|219.26|0
1647620750000|2022-03-18 16:25:50|221.05|219.25|221.24|219.44|221.24|219.44|221.05|219.25|0
1647620760000|2022-03-18 16:26:00|221.05|219.25|220.87|219.07|221.05|219.25|220.78|218.98|0
1647620770000|2022-03-18 16:26:10|220.69|218.89|220.87|219.07|220.87|219.07|220.69|218.89|0
1647620780000|2022-03-18 16:26:20|221.05|219.25|220.87|219.07|221.05|219.25|220.87|219.07|0
1647620790000|2022-03-18 16:26:30|220.96|219.16|220.69|218.89|220.96|219.16|220.69|218.89|0
1647620800000|2022-03-18 16:26:40|220.87|219.07|221.56|219.76|221.56|219.76|220.87|219.07|0
1647620810000|2022-03-18 16:26:50|221.2|219.4|220.99|219.19|221.38|219.58|220.99|219.19|0
1647620820000|2022-03-18 16:27:00|220.8|219|220.99|219.19|220.99|219.19|220.8|219|0
1647620830000|2022-03-18 16:27:10|220.8|219|220.99|219.19|220.99|219.19|220.62|218.82|0
1647620840000|2022-03-18 16:27:20|220.62|218.82|220.8|219|220.99|219.19|220.62|218.82|0
1647620850000|2022-03-18 16:27:30|220.99|219.19|221.17|219.37|221.17|219.37|220.99|219.19|0
1647620860000|2022-03-18 16:27:40|221.35|219.55|221.91|220.11|221.91|220.11|221.17|219.37|0
1647620870000|2022-03-18 16:27:50|222.09|220.29|222.64|220.84|223.01|221.21|222.09|220.29|0
1647620880000|2022-03-18 16:28:00|222.46|220.66|222.64|220.84|222.64|220.84|222.46|220.66|0
1647620890000|2022-03-18 16:28:10|222.46|220.66|222.83|221.03|222.83|221.03|222.18|220.38|0
1647620900000|2022-03-18 16:28:20|222.64|220.84|222.46|220.66|222.64|220.84|222.09|220.29|0
1647620910000|2022-03-18 16:28:30|222.27|220.47|222.64|220.84|222.64|220.84|222.09|220.29|0
1647620920000|2022-03-18 16:28:40|222.83|221.03|222.27|220.47|222.83|221.03|222.27|220.47|0
1647620930000|2022-03-18 16:28:50|222.09|220.29|222.09|220.29|222.09|220.29|222.09|220.29|0
1647620940000|2022-03-18 16:29:00|221.91|220.11|222.09|220.29|222.09|220.29|221.72|219.92|0
1647620950000|2022-03-18 16:29:10|222.46|220.66|222.83|221.03|222.83|221.03|222.46|220.66|0
1647620960000|2022-03-18 16:29:20|222.64|220.84|222.27|220.47|222.64|220.84|222.27|220.47|0
1647620970000|2022-03-18 16:29:30|222.46|220.66|222.83|221.03|222.83|221.03|222.27|220.47|0
1647620980000|2022-03-18 16:29:40|223.01|221.21|223.01|221.21|223.01|221.21|222.83|221.03|0
1647620990000|2022-03-18 16:29:50|222.91|221.11|222.91|221.11|222.91|221.11|222.91|221.11|0
1647621000000|2022-03-18 16:30:00|222.83|221.03|223.2|221.4|223.2|221.4|222.83|221.03|0
1647621010000|2022-03-18 16:30:10|223.38|221.58|223.93|222.13|223.93|222.13|223.38|221.58|0
1647621020000|2022-03-18 16:30:20|223.75|221.95|223.75|221.95|223.93|222.13|223.75|221.95|0
1647621030000|2022-03-18 16:30:30|223.93|222.13|223.75|221.95|223.93|222.13|223.75|221.95|0
1647621040000|2022-03-18 16:30:40|223.93|222.13|223.93|222.13|223.93|222.13|223.75|221.95|0
1647621050000|2022-03-18 16:30:50|223.84|222.04|223.56|221.76|223.84|222.04|223.56|221.76|0
1647621060000|2022-03-18 16:31:00|223.38|221.58|223.01|221.21|223.38|221.58|222.82|221.02|0
1647621070000|2022-03-18 16:31:10|223.19|221.39|222.82|221.02|223.19|221.39|222.82|221.02|0
1647621080000|2022-03-18 16:31:20|223.19|221.39|223.75|221.95|223.93|222.13|223.19|221.39|0
1647621090000|2022-03-18 16:31:30|223.93|222.13|224.12|222.32|224.12|222.32|223.93|222.13|0
1647621100000|2022-03-18 16:31:40|224.02|222.22|224.12|222.32|224.12|222.32|223.75|221.95|0
1647621110000|2022-03-18 16:31:50|223.93|222.13|224.3|222.5|224.3|222.5|223.93|222.13|0
1647621120000|2022-03-18 16:32:00|223.93|222.13|223.93|222.13|223.93|222.13|223.38|221.58|0
1647621130000|2022-03-18 16:32:10|223.75|221.95|223.93|222.13|223.93|222.13|223.75|221.95|0
1647621140000|2022-03-18 16:32:20|223.75|221.95|223.56|221.76|223.75|221.95|223.56|221.76|0
1647621150000|2022-03-18 16:32:30|223.38|221.58|223.19|221.39|223.38|221.58|223.19|221.39|0
1647621160000|2022-03-18 16:32:40|223.01|221.21|223.01|221.21|223.01|221.21|223.01|221.21|0
1647621170000|2022-03-18 16:32:50|223.19|221.39|223.19|221.39|223.38|221.58|223.19|221.39|0
1647621180000|2022-03-18 16:33:00|223.01|221.21|222.45|220.65|223.01|221.21|222.45|220.65|0
1647621190000|2022-03-18 16:33:10|222.64|220.84|222.45|220.65|222.64|220.84|222.45|220.65|0
1647621200000|2022-03-18 16:33:20|222.27|220.47|221.9|220.1|222.27|220.47|221.9|220.1|0
1647621210000|2022-03-18 16:33:30|222.45|220.65|222.45|220.65|222.82|221.02|222.45|220.65|0
1647621220000|2022-03-18 16:33:40|222.82|221.02|223.01|221.21|223.19|221.39|222.82|221.02|0
1647621230000|2022-03-18 16:33:50|223.19|221.39|223.38|221.58|223.38|221.58|223.19|221.39|0
1647621240000|2022-03-18 16:34:00|223.74|221.94|223.74|221.94|223.74|221.94|223.56|221.76|0
1647621250000|2022-03-18 16:34:10|223.93|222.13|223.74|221.94|223.93|222.13|223.56|221.76|0
1647621260000|2022-03-18 16:34:20|223.56|221.76|223.83|222.03|223.83|222.03|223.56|221.76|0
1647621270000|2022-03-18 16:34:30|223.93|222.13|223.93|222.13|224.02|222.22|223.93|222.13|0
1647621280000|2022-03-18 16:34:40|223.74|221.94|224.11|222.31|224.11|222.31|223.74|221.94|0
1647621290000|2022-03-18 16:34:50|224.3|222.5|224.11|222.31|224.3|222.5|224.11|222.31|0
1647621300000|2022-03-18 16:35:00|224.3|222.5|224.3|222.5|224.3|222.5|224.11|222.31|0
1647621310000|2022-03-18 16:35:10|225.6|223.8|225.41|223.61|225.6|223.8|225.41|223.61|0
1647621320000|2022-03-18 16:35:20|225.78|223.98|225.97|224.17|225.97|224.17|225.78|223.98|0
1647621330000|2022-03-18 16:35:30|226.15|224.35|225.97|224.17|226.34|224.54|225.97|224.17|0
1647621340000|2022-03-18 16:35:40|226.15|224.35|226.15|224.35|226.52|224.72|226.15|224.35|0
1647621350000|2022-03-18 16:35:50|226.34|224.54|225.78|223.98|226.52|224.72|225.78|223.98|0
1647621360000|2022-03-18 16:36:00|225.68|223.88|225.78|223.98|225.78|223.98|225.68|223.88|0
1647621370000|2022-03-18 16:36:10|225.6|223.8|225.68|223.88|225.68|223.88|225.59|223.79|0
1647621380000|2022-03-18 16:36:20|225.59|223.79|225.78|223.98|225.78|223.98|225.59|223.79|0
1647621390000|2022-03-18 16:36:30|225.41|223.61|225.04|223.24|225.41|223.61|225.04|223.24|0
1647621400000|2022-03-18 16:36:40|225.22|223.42|225.31|223.51|225.31|223.51|224.85|223.05|0
1647621410000|2022-03-18 16:36:50|225.04|223.24|225.04|223.24|225.22|223.42|225.04|223.24|0
1647621420000|2022-03-18 16:37:00|224.85|223.05|225.04|223.24|225.22|223.42|224.85|223.05|0
1647621430000|2022-03-18 16:37:10|224.67|222.87|225.04|223.24|225.04|223.24|224.67|222.87|0
1647621440000|2022-03-18 16:37:20|225.22|223.42|225.22|223.42|225.31|223.51|225.22|223.42|0
1647621450000|2022-03-18 16:37:30|225.04|223.24|225.22|223.42|225.22|223.42|225.04|223.24|0
1647621460000|2022-03-18 16:37:40|225.04|223.24|224.48|222.68|225.04|223.24|224.48|222.68|0
1647621470000|2022-03-18 16:37:50|224.67|222.87|224.85|223.05|224.85|223.05|224.67|222.87|0
1647621480000|2022-03-18 16:38:00|224.67|222.87|224.85|223.05|224.85|223.05|224.67|222.87|0
1647621490000|2022-03-18 16:38:10|224.67|222.87|224.48|222.68|224.67|222.87|224.48|222.68|0
1647621500000|2022-03-18 16:38:20|225.04|223.24|225.22|223.42|225.41|223.61|225.04|223.24|0
1647621510000|2022-03-18 16:38:30|225.59|223.79|225.41|223.61|225.78|223.98|225.41|223.61|0
1647621520000|2022-03-18 16:38:40|225.59|223.79|225.59|223.79|225.59|223.79|225.41|223.61|0
1647621530000|2022-03-18 16:38:50|225.78|223.98|225.96|224.16|226.15|224.35|225.59|223.79|0
1647621540000|2022-03-18 16:39:00|225.78|223.98|225.96|224.16|225.96|224.16|225.78|223.98|0
1647621550000|2022-03-18 16:39:10|225.78|223.98|225.59|223.79|225.78|223.98|225.59|223.79|0
1647621560000|2022-03-18 16:39:20|225.78|223.98|225.59|223.79|225.78|223.98|225.59|223.79|0
1647621570000|2022-03-18 16:39:30|225.78|223.98|225.96|224.16|225.96|224.16|225.78|223.98|0
1647621580000|2022-03-18 16:39:40|226.15|224.35|226.15|224.35|226.33|224.53|226.15|224.35|0
1647621590000|2022-03-18 16:39:50|226.24|224.44|226.33|224.53|226.33|224.53|226.15|224.35|0
1647621600000|2022-03-18 16:40:00|226.42|224.62|226.71|224.91|226.71|224.91|226.42|224.62|0
1647621610000|2022-03-18 16:40:10|226.89|225.09|227.26|225.46|227.26|225.46|226.89|225.09|0
1647621620000|2022-03-18 16:40:20|227.08|225.28|226.89|225.09|227.26|225.46|226.89|225.09|0
1647621630000|2022-03-18 16:40:30|227.45|225.65|227.45|225.65|227.45|225.65|227.26|225.46|0
1647621640000|2022-03-18 16:40:40|227.26|225.46|226.89|225.09|227.26|225.46|226.89|225.09|0
1647621650000|2022-03-18 16:40:50|227.26|225.46|227.08|225.28|227.26|225.46|226.89|225.09|0
1647621660000|2022-03-18 16:41:00|227.35|225.55|227.82|226.02|227.82|226.02|227.35|225.55|0
1647621670000|2022-03-18 16:41:10|227.45|225.65|227.45|225.65|227.45|225.65|227.45|225.65|0
1647621680000|2022-03-18 16:41:20|227.26|225.46|227.08|225.28|227.26|225.46|227.08|225.28|0
1647621690000|2022-03-18 16:41:30|227.26|225.46|226.89|225.09|227.45|225.65|226.89|225.09|0
1647621700000|2022-03-18 16:41:40|227.45|225.65|227.08|225.28|227.63|225.83|227.08|225.28|0
1647621710000|2022-03-18 16:41:50|226.89|225.09|227.63|225.83|227.63|225.83|226.89|225.09|0
1647621720000|2022-03-18 16:42:00|227.45|225.65|227.26|225.46|227.45|225.65|227.26|225.46|0
1647621730000|2022-03-18 16:42:10|227.07|225.27|227.26|225.46|227.26|225.46|227.07|225.27|0
1647621740000|2022-03-18 16:42:20|227.07|225.27|227.07|225.27|227.07|225.27|226.89|225.09|0
1647621750000|2022-03-18 16:42:30|226.89|225.09|227.07|225.27|227.07|225.27|226.89|225.09|0
1647621760000|2022-03-18 16:42:40|226.89|225.09|226.89|225.09|226.89|225.09|226.7|224.9|0
1647621770000|2022-03-18 16:42:50|226.7|224.9|226.7|224.9|226.7|224.9|226.7|224.9|0
1647621780000|2022-03-18 16:43:00|226.52|224.72|226.52|224.72|226.89|225.09|226.33|224.53|0
1647621790000|2022-03-18 16:43:10|226.7|224.9|226.7|224.9|226.7|224.9|226.7|224.9|0
1647621800000|2022-03-18 16:43:20|226.79|224.99|226.33|224.53|226.79|224.99|226.33|224.53|0
1647621810000|2022-03-18 16:43:30|226.14|224.34|226.51|224.71|226.51|224.71|226.14|224.34|0
1647621820000|2022-03-18 16:43:40|226.89|225.09|226.7|224.9|226.89|225.09|226.7|224.9|0
1647621830000|2022-03-18 16:43:50|226.89|225.09|227.26|225.46|227.26|225.46|226.89|225.09|0
1647621840000|2022-03-18 16:44:00|227.07|225.27|227.63|225.83|227.63|225.83|227.07|225.27|0
1647621850000|2022-03-18 16:44:10|228|226.2|227.07|225.27|228|226.2|227.07|225.27|0
1647621860000|2022-03-18 16:44:20|227.26|225.46|226.7|224.9|227.26|225.46|226.7|224.9|0
1647621870000|2022-03-18 16:44:30|226.98|225.18|227.44|225.64|227.44|225.64|226.98|225.18|0
1647621880000|2022-03-18 16:44:40|227.63|225.83|227.63|225.83|227.63|225.83|227.63|225.83|0
1647621890000|2022-03-18 16:44:50|227.82|226.02|227.82|226.02|228|226.2|227.82|226.02|0
1647621900000|2022-03-18 16:45:00|228|226.2|227.44|225.64|228|226.2|227.44|225.64|0
1647621910000|2022-03-18 16:45:10|227.82|226.02|227.91|226.11|228|226.2|227.82|226.02|0
1647621920000|2022-03-18 16:45:20|227.63|225.83|227.63|225.83|227.63|225.83|227.26|225.46|0
1647621930000|2022-03-18 16:45:30|227.44|225.64|227.26|225.46|227.44|225.64|227.07|225.27|0
1647621940000|2022-03-18 16:45:40|227.07|225.27|227.07|225.27|227.26|225.46|226.88|225.08|0
1647621950000|2022-03-18 16:45:50|227.26|225.46|226.88|225.08|227.26|225.46|226.88|225.08|0
1647621960000|2022-03-18 16:46:00|227.07|225.27|227.07|225.27|227.16|225.36|227.07|225.27|0
1647621970000|2022-03-18 16:46:10|226.97|225.17|226.7|224.9|227.07|225.27|226.7|224.9|0
1647621980000|2022-03-18 16:46:20|226.51|224.71|226.51|224.71|226.7|224.9|226.51|224.71|0
1647621990000|2022-03-18 16:46:30|226.33|224.53|225.95|224.15|226.33|224.53|225.95|224.15|0
1647622000000|2022-03-18 16:46:40|225.77|223.97|225.95|224.15|225.95|224.15|225.77|223.97|0
1647622010000|2022-03-18 16:46:50|225.77|223.97|225.58|223.78|225.77|223.97|225.4|223.6|0
1647622020000|2022-03-18 16:47:00|225.21|223.41|225.21|223.41|225.58|223.78|225.21|223.41|0
1647622030000|2022-03-18 16:47:10|225.3|223.5|225.4|223.6|225.77|223.97|225.3|223.5|0
1647622040000|2022-03-18 16:47:20|225.02|223.22|225.02|223.22|225.21|223.41|225.02|223.22|0
1647622050000|2022-03-18 16:47:30|224.93|223.13|224.84|223.04|224.93|223.13|224.84|223.04|0
1647622060000|2022-03-18 16:47:40|224.65|222.85|225.4|223.6|225.4|223.6|224.47|222.67|0
1647622070000|2022-03-18 16:47:50|224.47|222.67|224.65|222.85|224.65|222.85|224.47|222.67|0
1647622080000|2022-03-18 16:48:00|224.47|222.67|224.84|223.04|224.84|223.04|224.28|222.48|0
1647622090000|2022-03-18 16:48:10|224.28|222.48|224.28|222.48|224.37|222.57|224.28|222.48|0
1647622100000|2022-03-18 16:48:20|224.1|222.3|224.28|222.48|224.28|222.48|223.91|222.11|0
1647622110000|2022-03-18 16:48:30|224.1|222.3|224.1|222.3|224.28|222.48|224.1|222.3|0
1647622120000|2022-03-18 16:48:40|223.73|221.93|224|222.2|224|222.2|223.73|221.93|0
1647622130000|2022-03-18 16:48:50|223.91|222.11|223.91|222.11|223.91|222.11|223.91|222.11|0
1647622140000|2022-03-18 16:49:00|224.1|222.3|224|222.2|224.1|222.3|223.73|221.93|0
1647622150000|2022-03-18 16:49:10|223.91|222.11|224.47|222.67|224.47|222.67|223.91|222.11|0
1647622160000|2022-03-18 16:49:20|224.28|222.48|224.47|222.67|224.47|222.67|224.28|222.48|0
1647622170000|2022-03-18 16:49:30|224.28|222.48|224.1|222.3|224.28|222.48|224.1|222.3|0
1647622180000|2022-03-18 16:49:40|223.91|222.11|224.1|222.3|224.18|222.38|223.91|222.11|0
1647622190000|2022-03-18 16:49:50|224.28|222.48|224.47|222.67|224.47|222.67|224.28|222.48|0
1647622200000|2022-03-18 16:50:00|224.65|222.85|225.21|223.41|225.21|223.41|224.65|222.85|0
1647622210000|2022-03-18 16:50:10|225.39|223.59|224.84|223.04|225.39|223.59|224.84|223.04|0
1647622220000|2022-03-18 16:50:20|225.02|223.22|225.39|223.59|225.39|223.59|225.02|223.22|0
1647622230000|2022-03-18 16:50:30|225.58|223.78|225.95|224.15|225.95|224.15|225.58|223.78|0
1647622240000|2022-03-18 16:50:40|225.76|223.96|225.76|223.96|225.76|223.96|225.58|223.78|0
1647622250000|2022-03-18 16:50:50|226.13|224.33|225.95|224.15|226.13|224.33|225.95|224.15|0
1647622260000|2022-03-18 16:51:00|226.13|224.33|225.95|224.15|226.13|224.33|225.76|223.96|0
1647622270000|2022-03-18 16:51:10|225.85|224.05|225.76|223.96|225.95|224.15|225.76|223.96|0
1647622280000|2022-03-18 16:51:20|225.58|223.78|225.58|223.78|225.58|223.78|225.39|223.59|0
1647622290000|2022-03-18 16:51:30|225.76|223.96|226.04|224.24|226.04|224.24|225.76|223.96|0
1647622300000|2022-03-18 16:51:40|226.13|224.33|225.85|224.05|226.13|224.33|225.85|224.05|0
1647622310000|2022-03-18 16:51:50|225.95|224.15|226.13|224.33|226.13|224.33|225.95|224.15|0
1647622320000|2022-03-18 16:52:00|226.5|224.7|226.5|224.7|226.5|224.7|226.32|224.52|0
1647622330000|2022-03-18 16:52:10|226.32|224.52|226.5|224.7|226.5|224.7|226.32|224.52|0
1647622340000|2022-03-18 16:52:20|226.32|224.52|226.5|224.7|226.5|224.7|226.32|224.52|0
1647622350000|2022-03-18 16:52:30|226.32|224.52|226.69|224.89|226.69|224.89|226.32|224.52|0
1647622360000|2022-03-18 16:52:40|226.88|225.08|226.5|224.7|226.88|225.08|226.41|224.61|0
1647622370000|2022-03-18 16:52:50|226.69|224.89|226.78|224.98|226.88|225.08|226.69|224.89|0
1647622380000|2022-03-18 16:53:00|226.69|224.89|226.32|224.52|226.69|224.89|226.32|224.52|0
1647622390000|2022-03-18 16:53:10|226.13|224.33|226.13|224.33|226.13|224.33|226.13|224.33|0
1647622400000|2022-03-18 16:53:20|226.32|224.52|226.13|224.33|226.5|224.7|226.13|224.33|0
1647622410000|2022-03-18 16:53:30|225.95|224.15|225.95|224.15|226.13|224.33|225.95|224.15|0
1647622420000|2022-03-18 16:53:40|225.76|223.96|225.94|224.14|225.94|224.14|225.57|223.77|0
1647622430000|2022-03-18 16:53:50|226.13|224.33|226.13|224.33|226.32|224.52|226.13|224.33|0
1647622440000|2022-03-18 16:54:00|226.22|224.42|226.5|224.7|226.5|224.7|226.22|224.42|0
1647622450000|2022-03-18 16:54:10|226.32|224.52|226.13|224.33|226.32|224.52|225.94|224.14|0
1647622460000|2022-03-18 16:54:20|226.03|224.23|226.13|224.33|226.13|224.33|226.03|224.23|0
1647622470000|2022-03-18 16:54:30|226.22|224.42|226.32|224.52|226.32|224.52|225.94|224.14|0
1647622480000|2022-03-18 16:54:40|226.5|224.7|226.5|224.7|226.5|224.7|226.5|224.7|0
1647622490000|2022-03-18 16:54:50|226.32|224.52|226.13|224.33|226.32|224.52|226.13|224.33|0
1647622500000|2022-03-18 16:55:00|226.32|224.52|225.76|223.96|226.32|224.52|225.76|223.96|0
1647622510000|2022-03-18 16:55:10|225.57|223.77|225.94|224.14|225.94|224.14|225.57|223.77|0
1647622520000|2022-03-18 16:55:20|225.85|224.05|226.13|224.33|226.31|224.51|225.85|224.05|0
1647622530000|2022-03-18 16:55:30|225.94|224.14|225.94|224.14|225.94|224.14|225.94|224.14|0
1647622540000|2022-03-18 16:55:40|225.57|223.77|226.03|224.23|226.03|224.23|225.57|223.77|0
1647622550000|2022-03-18 16:55:50|225.76|223.96|225.76|223.96|225.94|224.14|225.76|223.96|0
1647622560000|2022-03-18 16:56:00|226.13|224.33|226.31|224.51|226.31|224.51|226.13|224.33|0
1647622570000|2022-03-18 16:56:10|226.5|224.7|226.31|224.51|226.5|224.7|226.31|224.51|0
1647622580000|2022-03-18 16:56:20|226.5|224.7|226.5|224.7|226.5|224.7|226.5|224.7|0
1647622600000|2022-03-18 16:56:40|226.59|224.79|226.59|224.79|226.59|224.79|226.59|224.79|0
1647622610000|2022-03-18 16:56:50|226.68|224.88|226.59|224.79|226.77|224.97|226.59|224.79|0
1647622620000|2022-03-18 16:57:00|226.68|224.88|226.31|224.51|226.68|224.88|226.31|224.51|0
1647622630000|2022-03-18 16:57:10|226.03|224.23|225.75|223.95|226.03|224.23|225.75|223.95|0
1647622640000|2022-03-18 16:57:20|226.13|224.33|226.13|224.33|226.13|224.33|226.13|224.33|0
1647622650000|2022-03-18 16:57:30|226.31|224.51|226.68|224.88|226.68|224.88|226.31|224.51|0
1647622660000|2022-03-18 16:57:40|226.87|225.07|226.87|225.07|227.24|225.44|226.87|225.07|0
1647622670000|2022-03-18 16:57:50|227.06|225.26|227.24|225.44|227.24|225.44|227.06|225.26|0
1647622680000|2022-03-18 16:58:00|227.43|225.63|227.99|226.19|227.99|226.19|227.43|225.63|0
1647622690000|2022-03-18 16:58:10|228.17|226.37|227.99|226.19|228.17|226.37|227.99|226.19|0
1647622700000|2022-03-18 16:58:20|227.8|226|227.8|226|227.8|226|227.61|225.81|0
1647622710000|2022-03-18 16:58:30|227.61|225.81|227.43|225.63|227.61|225.81|227.24|225.44|0
1647622720000|2022-03-18 16:58:40|227.24|225.44|227.24|225.44|227.24|225.44|227.24|225.44|0
1647622730000|2022-03-18 16:58:50|227.05|225.25|226.87|225.07|227.05|225.25|226.68|224.88|0
1647622740000|2022-03-18 16:59:00|227.05|225.25|226.87|225.07|227.05|225.25|226.68|224.88|0
1647622750000|2022-03-18 16:59:10|226.68|224.88|226.87|225.07|226.96|225.16|226.68|224.88|0
1647622760000|2022-03-18 16:59:20|227.05|225.25|226.68|224.88|227.05|225.25|226.68|224.88|0
1647622770000|2022-03-18 16:59:30|226.87|225.07|226.68|224.88|226.96|225.16|226.68|224.88|0
1647622780000|2022-03-18 16:59:40|226.5|224.7|226.58|224.78|226.58|224.78|226.5|224.7|0
1647622790000|2022-03-18 16:59:50|226.5|224.7|226.31|224.51|226.5|224.7|226.31|224.51|0
1647622800000|2022-03-18 17:00:00|226.4|224.6|226.87|225.07|227.05|225.25|226.4|224.6|0
1647622810000|2022-03-18 17:00:10|227.05|225.25|227.05|225.25|227.05|225.25|227.05|225.25|0
1647622820000|2022-03-18 17:00:20|226.96|225.16|226.87|225.07|227.14|225.34|226.87|225.07|0
1647622830000|2022-03-18 17:00:30|226.68|224.88|226.77|224.97|226.77|224.97|226.58|224.78|0
1647622840000|2022-03-18 17:00:40|226.87|225.07|226.68|224.88|226.87|225.07|226.68|224.88|0
1647622850000|2022-03-18 17:00:50|226.87|225.07|226.68|224.88|227.05|225.25|226.68|224.88|0
1647622860000|2022-03-18 17:01:00|227.24|225.44|227.61|225.81|227.8|226|227.24|225.44|0
1647622870000|2022-03-18 17:01:10|227.51|225.71|227.8|226|227.8|226|227.51|225.71|0
1647622880000|2022-03-18 17:01:20|227.61|225.81|227.42|225.62|227.61|225.81|227.42|225.62|0
1647622890000|2022-03-18 17:01:30|227.24|225.44|227.05|225.25|227.24|225.44|227.05|225.25|0
1647622900000|2022-03-18 17:01:40|227.24|225.44|227.61|225.81|227.61|225.81|227.24|225.44|0
1647622910000|2022-03-18 17:01:50|227.8|226|228.43|226.63|228.61|226.81|227.8|226|0
1647622920000|2022-03-18 17:02:00|227.46|225.66|227.46|225.66|227.46|225.66|227.27|225.47|0
1647622930000|2022-03-18 17:02:10|227.27|225.47|227.17|225.37|227.46|225.66|227.17|225.37|0
1647622940000|2022-03-18 17:02:20|227.27|225.47|226.71|224.91|227.27|225.47|226.71|224.91|0
1647622950000|2022-03-18 17:02:30|226.9|225.1|226.9|225.1|226.9|225.1|226.9|225.1|0
1647622960000|2022-03-18 17:02:40|227.27|225.47|227.27|225.47|227.27|225.47|227.08|225.28|0
1647622970000|2022-03-18 17:02:50|227.08|225.28|227.08|225.28|227.08|225.28|227.08|225.28|0
1647622980000|2022-03-18 17:03:00|226.9|225.1|226.9|225.1|226.9|225.1|226.9|225.1|0
1647622990000|2022-03-18 17:03:10|226.98|225.18|226.52|224.72|226.98|225.18|226.52|224.72|0
1647623000000|2022-03-18 17:03:20|226.71|224.91|226.34|224.54|226.71|224.91|226.34|224.54|0
1647623010000|2022-03-18 17:03:30|226.52|224.72|226.71|224.91|226.71|224.91|226.43|224.63|0
1647623020000|2022-03-18 17:03:40|226.34|224.54|226.52|224.72|226.52|224.72|226.34|224.54|0
1647623030000|2022-03-18 17:03:50|226.43|224.63|226.34|224.54|226.52|224.72|226.34|224.54|0
1647623040000|2022-03-18 17:04:00|226.52|224.72|226.42|224.62|226.52|224.72|226.34|224.54|0
1647623050000|2022-03-18 17:04:10|226.52|224.72|225.96|224.16|226.52|224.72|225.96|224.16|0
1647623060000|2022-03-18 17:04:20|226.15|224.35|226.15|224.35|226.15|224.35|226.15|224.35|0
1647623070000|2022-03-18 17:04:30|225.96|224.16|225.41|223.61|225.96|224.16|225.41|223.61|0
1647623080000|2022-03-18 17:04:40|225.22|223.42|225.41|223.61|225.41|223.61|225.22|223.42|0
1647623090000|2022-03-18 17:04:50|225.59|223.79|225.96|224.16|225.96|224.16|225.59|223.79|0
1647623100000|2022-03-18 17:05:00|225.78|223.98|225.03|223.23|225.78|223.98|225.03|223.23|0
1647623110000|2022-03-18 17:05:10|225.22|223.42|225.03|223.23|225.22|223.42|225.03|223.23|0
1647623120000|2022-03-18 17:05:20|225.22|223.42|225.03|223.23|225.22|223.42|225.03|223.23|0
1647623130000|2022-03-18 17:05:30|224.85|223.05|224.85|223.05|225.03|223.23|224.85|223.05|0
1647623140000|2022-03-18 17:05:40|224.66|222.86|224.85|223.05|224.85|223.05|224.66|222.86|0
1647623150000|2022-03-18 17:05:50|224.66|222.86|225.03|223.23|225.03|223.23|224.66|222.86|0
1647623160000|2022-03-18 17:06:00|225.78|223.98|225.96|224.16|225.96|224.16|225.78|223.98|0
1647623170000|2022-03-18 17:06:10|226.05|224.25|225.96|224.16|226.05|224.25|225.77|223.97|0
1647623180000|2022-03-18 17:06:20|226.15|224.35|226.15|224.35|226.33|224.53|225.96|224.16|0
1647623190000|2022-03-18 17:06:30|225.77|223.97|225.96|224.16|225.96|224.16|225.77|223.97|0
1647623200000|2022-03-18 17:06:40|226.33|224.53|226.52|224.72|226.52|224.72|226.15|224.35|0
1647623210000|2022-03-18 17:06:50|226.33|224.53|226.7|224.9|226.7|224.9|226.33|224.53|0
1647623220000|2022-03-18 17:07:00|226.79|224.99|226.89|225.09|227.08|225.28|226.79|224.99|0
1647623230000|2022-03-18 17:07:10|227.08|225.28|227.26|225.46|227.26|225.46|227.08|225.28|0
1647623240000|2022-03-18 17:07:20|227.45|225.65|227.45|225.65|227.54|225.74|227.45|225.65|0
1647623250000|2022-03-18 17:07:30|227.64|225.84|227.45|225.65|227.64|225.84|227.45|225.65|0
1647623260000|2022-03-18 17:07:40|227.64|225.84|227.45|225.65|227.64|225.84|227.45|225.65|0
1647623270000|2022-03-18 17:07:50|227.26|225.46|228.01|226.21|228.01|226.21|227.26|225.46|0
1647623280000|2022-03-18 17:08:00|228.38|226.58|228.38|226.58|228.38|226.58|228.38|226.58|0
1647623290000|2022-03-18 17:08:10|228.47|226.67|229.13|227.33|229.13|227.33|228.47|226.67|0
1647623300000|2022-03-18 17:08:20|228.94|227.14|229.69|227.89|229.69|227.89|228.94|227.14|0
1647623310000|2022-03-18 17:08:30|230.07|228.27|230.06|228.26|230.07|228.27|229.69|227.89|0
1647623320000|2022-03-18 17:08:40|230.44|228.64|230.25|228.45|230.44|228.64|230.25|228.45|0
1647623330000|2022-03-18 17:08:50|230.34|228.54|229.88|228.08|230.34|228.54|229.88|228.08|0
1647623340000|2022-03-18 17:09:00|229.69|227.89|229.13|227.33|229.69|227.89|229.13|227.33|0
1647623350000|2022-03-18 17:09:10|229.32|227.52|229.5|227.7|229.5|227.7|229.31|227.51|0
1647623360000|2022-03-18 17:09:20|229.69|227.89|229.69|227.89|229.69|227.89|229.69|227.89|0
1647623370000|2022-03-18 17:09:30|229.59|227.79|229.13|227.33|229.59|227.79|229.13|227.33|0
1647623380000|2022-03-18 17:09:40|229.31|227.51|228.94|227.14|229.31|227.51|228.94|227.14|0
1647623390000|2022-03-18 17:09:50|229.13|227.33|229.13|227.33|229.13|227.33|228.94|227.14|0
1647623400000|2022-03-18 17:10:00|228.84|227.04|228.57|226.77|228.84|227.04|228.57|226.77|0
1647623410000|2022-03-18 17:10:10|228.75|226.95|228.94|227.14|228.94|227.14|228.75|226.95|0
1647623420000|2022-03-18 17:10:20|228.75|226.95|228.94|227.14|228.94|227.14|228.75|226.95|0
1647623430000|2022-03-18 17:10:30|229.13|227.33|229.03|227.23|229.13|227.33|228.94|227.14|0
1647623440000|2022-03-18 17:10:40|228.94|227.14|228.75|226.95|228.94|227.14|228.75|226.95|0
1647623450000|2022-03-18 17:10:50|228.47|226.67|228.56|226.76|228.56|226.76|228.38|226.58|0
1647623460000|2022-03-18 17:11:00|228.75|226.95|228.56|226.76|228.75|226.95|228.56|226.76|0
1647623470000|2022-03-18 17:11:10|228.38|226.58|228.56|226.76|228.56|226.76|228.38|226.58|0
1647623480000|2022-03-18 17:11:20|229.72|227.92|229.53|227.73|229.91|228.11|229.53|227.73|0
1647623490000|2022-03-18 17:11:30|229.72|227.92|229.9|228.1|229.9|228.1|229.72|227.92|0
1647623500000|2022-03-18 17:11:40|230.09|228.29|230.28|228.48|230.28|228.48|230.09|228.29|0
1647623510000|2022-03-18 17:11:50|230.37|228.57|230.65|228.85|230.65|228.85|230.37|228.57|0
1647623520000|2022-03-18 17:12:00|230.84|229.04|230.84|229.04|230.84|229.04|230.65|228.85|0
1647623530000|2022-03-18 17:12:10|231.02|229.22|231.02|229.22|231.02|229.22|230.84|229.04|0
1647623540000|2022-03-18 17:12:20|230.84|229.04|230.84|229.04|231.02|229.22|230.84|229.04|0
1647623550000|2022-03-18 17:12:30|230.74|228.94|230.46|228.66|230.84|229.04|230.46|228.66|0
1647623560000|2022-03-18 17:12:40|230.65|228.85|230.65|228.85|230.65|228.85|230.65|228.85|0
1647623570000|2022-03-18 17:12:50|230.46|228.66|230.46|228.66|230.65|228.85|230.46|228.66|0
1647623580000|2022-03-18 17:13:00|230.55|228.75|230.46|228.66|230.55|228.75|230.28|228.48|0
1647623590000|2022-03-18 17:13:10|230.28|228.48|230.09|228.29|230.28|228.48|230.09|228.29|0
1647623600000|2022-03-18 17:13:20|229.9|228.1|230.09|228.29|230.09|228.29|229.9|228.1|0
1647623610000|2022-03-18 17:13:30|230.46|228.66|230.46|228.66|230.65|228.85|230.46|228.66|0
1647623620000|2022-03-18 17:13:40|230.65|228.85|230.28|228.48|230.65|228.85|230.28|228.48|0
1647623630000|2022-03-18 17:13:50|230.27|228.47|229.9|228.1|230.27|228.47|229.9|228.1|0
1647623640000|2022-03-18 17:14:00|230.09|228.29|230.27|228.47|230.27|228.47|230.09|228.29|0
1647623650000|2022-03-18 17:14:10|230.46|228.66|230.27|228.47|230.46|228.66|230.27|228.47|0
1647623660000|2022-03-18 17:14:20|230.65|228.85|230.65|228.85|230.65|228.85|230.46|228.66|0
1647623670000|2022-03-18 17:14:30|230.27|228.47|230.46|228.66|230.46|228.66|230.09|228.29|0
1647623680000|2022-03-18 17:14:40|230.27|228.47|230.83|229.03|230.83|229.03|230.27|228.47|0
1647623690000|2022-03-18 17:14:50|230.65|228.85|230.27|228.47|230.65|228.85|230.09|228.29|0
1647623700000|2022-03-18 17:15:00|230.46|228.66|230.46|228.66|230.46|228.66|230.09|228.29|0
1647623710000|2022-03-18 17:15:10|229.9|228.1|230.27|228.47|230.27|228.47|229.9|228.1|0
1647623720000|2022-03-18 17:15:20|230.09|228.29|229.9|228.1|230.09|228.29|229.9|228.1|0
1647623730000|2022-03-18 17:15:30|229.62|227.82|229.53|227.73|229.71|227.91|229.53|227.73|0
1647623740000|2022-03-18 17:15:40|229.34|227.54|229.71|227.91|229.71|227.91|229.34|227.54|0
1647623750000|2022-03-18 17:15:50|229.53|227.73|229.15|227.35|229.53|227.73|229.15|227.35|0
1647623760000|2022-03-18 17:16:00|228.78|226.98|228.78|226.98|228.78|226.98|228.78|226.98|0
1647623770000|2022-03-18 17:16:10|229.15|227.35|229.15|227.35|229.34|227.54|229.15|227.35|0
1647623780000|2022-03-18 17:16:20|229.34|227.54|229.15|227.35|229.34|227.54|228.97|227.17|0
1647623790000|2022-03-18 17:16:30|228.97|227.17|229.06|227.26|229.15|227.35|228.97|227.17|0
1647623800000|2022-03-18 17:16:40|229.15|227.35|230.17|228.37|230.27|228.47|229.15|227.35|0
1647623810000|2022-03-18 17:16:50|229.9|228.1|230.27|228.47|230.27|228.47|229.8|228|0
1647623820000|2022-03-18 17:17:00|230.46|228.66|230.46|228.66|230.55|228.75|230.46|228.66|0
1647623830000|2022-03-18 17:17:10|230.27|228.47|230.27|228.47|230.27|228.47|230.27|228.47|0
1647623840000|2022-03-18 17:17:20|230.46|228.66|230.55|228.75|230.55|228.75|230.27|228.47|0
1647623850000|2022-03-18 17:17:30|230.64|228.84|230.27|228.47|230.64|228.84|230.17|228.37|0
1647623860000|2022-03-18 17:17:40|230.36|228.56|230.46|228.66|230.46|228.66|230.27|228.47|0
1647623870000|2022-03-18 17:17:50|230.27|228.47|230.27|228.47|230.46|228.66|230.27|228.47|0
1647623880000|2022-03-18 17:18:00|230.08|228.28|230.64|228.84|230.64|228.84|230.08|228.28|0
1647623890000|2022-03-18 17:18:10|230.92|229.12|230.83|229.03|230.92|229.12|230.64|228.84|0
1647623900000|2022-03-18 17:18:20|230.92|229.12|230.83|229.03|230.92|229.12|230.83|229.03|0
1647623910000|2022-03-18 17:18:30|230.46|228.66|230.46|228.66|230.46|228.66|230.46|228.66|0
1647623920000|2022-03-18 17:18:40|230.64|228.84|230.27|228.47|230.64|228.84|230.27|228.47|0
1647623930000|2022-03-18 17:18:50|230.36|228.56|230.08|228.28|230.36|228.56|229.99|228.19|0
1647623940000|2022-03-18 17:19:00|229.9|228.1|229.52|227.72|230.08|228.28|229.52|227.72|0
1647623950000|2022-03-18 17:19:10|229.34|227.54|229.24|227.44|229.52|227.72|229.24|227.44|0
1647623960000|2022-03-18 17:19:20|229.15|227.35|229.34|227.54|229.34|227.54|229.15|227.35|0
1647623970000|2022-03-18 17:19:30|229.15|227.35|228.78|226.98|229.15|227.35|228.78|226.98|0
1647623980000|2022-03-18 17:19:40|229.15|227.35|228.78|226.98|229.15|227.35|228.78|226.98|0
1647623990000|2022-03-18 17:19:50|228.96|227.16|228.59|226.79|228.96|227.16|228.59|226.79|0
1647624000000|2022-03-18 17:20:00|228.78|226.98|228.22|226.42|228.96|227.16|228.22|226.42|0
1647624010000|2022-03-18 17:20:10|228.41|226.61|228.78|226.98|228.96|227.16|228.41|226.61|0
1647624020000|2022-03-18 17:20:20|229.15|227.35|229.15|227.35|229.52|227.72|229.15|227.35|0
1647624030000|2022-03-18 17:20:30|229.34|227.54|229.15|227.35|229.34|227.54|229.15|227.35|0
1647624040000|2022-03-18 17:20:40|229.33|227.53|229.52|227.72|229.52|227.72|229.15|227.35|0
1647624050000|2022-03-18 17:20:50|229.71|227.91|229.52|227.72|229.71|227.91|229.52|227.72|0
1647624060000|2022-03-18 17:21:00|229.71|227.91|229.05|227.25|229.71|227.91|229.05|227.25|0
1647624070000|2022-03-18 17:21:10|229.33|227.53|229.15|227.35|229.33|227.53|229.15|227.35|0
1647624080000|2022-03-18 17:21:20|229.24|227.44|228.96|227.16|229.24|227.44|228.96|227.16|0
1647624090000|2022-03-18 17:21:30|229.05|227.25|229.15|227.35|229.15|227.35|229.05|227.25|0
1647624100000|2022-03-18 17:21:40|228.96|227.16|229.15|227.35|229.15|227.35|228.96|227.16|0
1647624110000|2022-03-18 17:21:50|228.78|226.98|228.96|227.16|228.96|227.16|228.78|226.98|0
1647624120000|2022-03-18 17:22:00|229.15|227.35|229.52|227.72|229.52|227.72|229.15|227.35|0
1647624130000|2022-03-18 17:22:10|229.33|227.53|229.33|227.53|229.33|227.53|229.15|227.35|0
1647624140000|2022-03-18 17:22:20|229.52|227.72|229.52|227.72|229.71|227.91|229.52|227.72|0
1647624150000|2022-03-18 17:22:30|229.71|227.91|229.89|228.09|229.89|228.09|229.71|227.91|0
1647624160000|2022-03-18 17:22:40|230.08|228.28|230.64|228.84|230.64|228.84|229.89|228.09|0
1647624170000|2022-03-18 17:22:50|230.45|228.65|230.45|228.65|230.45|228.65|230.45|228.65|0
1647624180000|2022-03-18 17:23:00|230.26|228.46|230.82|229.02|230.82|229.02|230.26|228.46|0
1647624190000|2022-03-18 17:23:10|231.01|229.21|231.2|229.4|231.2|229.4|231.01|229.21|0
1647624200000|2022-03-18 17:23:20|231.01|229.21|231.01|229.21|231.38|229.58|231.01|229.21|0
1647624210000|2022-03-18 17:23:30|231.2|229.4|231.01|229.21|231.2|229.4|231.01|229.21|0
1647624220000|2022-03-18 17:23:40|231.2|229.4|231.2|229.4|231.2|229.4|231.01|229.21|0
1647624230000|2022-03-18 17:23:50|231.01|229.21|231.38|229.58|231.38|229.58|231.01|229.21|0
1647624240000|2022-03-18 17:24:00|231.57|229.77|231.57|229.77|231.57|229.77|231.57|229.77|0
1647624250000|2022-03-18 17:24:10|231.76|229.96|231.38|229.58|231.76|229.96|231.38|229.58|0
1647624260000|2022-03-18 17:24:20|231.57|229.77|231.57|229.77|231.57|229.77|231.57|229.77|0
1647624270000|2022-03-18 17:24:30|231.47|229.67|231.38|229.58|231.47|229.67|231.2|229.4|0
1647624280000|2022-03-18 17:24:40|231.57|229.77|231.38|229.58|231.57|229.77|231.38|229.58|0
1647624290000|2022-03-18 17:24:50|231.19|229.39|231.19|229.39|231.19|229.39|231.19|229.39|0
1647624300000|2022-03-18 17:25:00|231.01|229.21|231.19|229.39|231.19|229.39|230.82|229.02|0
1647624310000|2022-03-18 17:25:10|230.82|229.02|231.38|229.58|231.38|229.58|230.82|229.02|0
1647624320000|2022-03-18 17:25:20|231.19|229.39|231.66|229.86|231.66|229.86|231.19|229.39|0
1647624330000|2022-03-18 17:25:30|231.75|229.95|231.94|230.14|231.94|230.14|231.75|229.95|0
1647624340000|2022-03-18 17:25:40|232.13|230.33|231.57|229.77|232.13|230.33|231.57|229.77|0
1647624350000|2022-03-18 17:25:50|231.75|229.95|231.75|229.95|231.75|229.95|231.75|229.95|0
1647624360000|2022-03-18 17:26:00|231.94|230.14|232.13|230.33|232.13|230.33|231.66|229.86|0
1647624370000|2022-03-18 17:26:10|231.94|230.14|232.5|230.7|232.5|230.7|231.94|230.14|0
1647624380000|2022-03-18 17:26:20|232.13|230.33|232.13|230.33|232.13|230.33|231.94|230.14|0
1647624390000|2022-03-18 17:26:30|231.94|230.14|231.75|229.95|231.94|230.14|231.75|229.95|0
1647624400000|2022-03-18 17:26:40|231.57|229.77|231.75|229.95|231.75|229.95|231.57|229.77|0
1647624410000|2022-03-18 17:26:50|231.57|229.77|231.38|229.58|231.57|229.77|231.19|229.39|0
1647624420000|2022-03-18 17:27:00|231.57|229.77|232.31|230.51|232.31|230.51|231.57|229.77|0
1647624430000|2022-03-18 17:27:10|232.5|230.7|232.31|230.51|232.5|230.7|232.31|230.51|0
1647624440000|2022-03-18 17:27:20|232.5|230.7|232.5|230.7|232.5|230.7|232.5|230.7|0
1647624450000|2022-03-18 17:27:30|232.31|230.51|232.5|230.7|232.69|230.89|232.31|230.51|0
1647624460000|2022-03-18 17:27:40|232.69|230.89|231.94|230.14|232.69|230.89|231.94|230.14|0
1647624470000|2022-03-18 17:27:50|232.03|230.23|232.5|230.7|232.5|230.7|232.03|230.23|0
1647624480000|2022-03-18 17:28:00|232.69|230.89|233.06|231.26|233.06|231.26|232.69|230.89|0
1647624490000|2022-03-18 17:28:10|233.25|231.45|233.25|231.45|233.25|231.45|233.25|231.45|0
1647624500000|2022-03-18 17:28:20|233.06|231.26|233.44|231.64|233.44|231.64|233.06|231.26|0
1647624510000|2022-03-18 17:28:30|233.34|231.54|233.34|231.54|233.34|231.54|233.34|231.54|0
1647624520000|2022-03-18 17:28:40|233.25|231.45|232.69|230.89|233.25|231.45|232.5|230.7|0
1647624530000|2022-03-18 17:28:50|232.5|230.7|233.25|231.45|233.25|231.45|232.5|230.7|0
1647624540000|2022-03-18 17:29:00|233.44|231.64|233.62|231.82|233.62|231.82|233.44|231.64|0
1647624550000|2022-03-18 17:29:10|233.25|231.45|233.44|231.64|233.44|231.64|233.06|231.26|0
1647624560000|2022-03-18 17:29:20|233.62|231.82|233.62|231.82|233.62|231.82|233.62|231.82|0
1647624570000|2022-03-18 17:29:30|233.81|232.01|233.44|231.64|233.81|232.01|233.44|231.64|0
1647624580000|2022-03-18 17:29:40|233.62|231.82|233.62|231.82|233.62|231.82|233.62|231.82|0
1647624590000|2022-03-18 17:29:50|233.44|231.64|233.62|231.82|233.62|231.82|233.44|231.64|0
1647624600000|2022-03-18 17:30:00|233.81|232.01|233.44|231.64|233.81|232.01|233.44|231.64|0
1647624610000|2022-03-18 17:30:10|233.25|231.45|233.25|231.45|233.25|231.45|233.25|231.45|0
1647624620000|2022-03-18 17:30:20|233.06|231.26|233.06|231.26|233.25|231.45|233.06|231.26|0
1647624630000|2022-03-18 17:30:30|232.87|231.07|232.87|231.07|232.87|231.07|232.87|231.07|0
1647624640000|2022-03-18 17:30:40|232.68|230.88|232.87|231.07|232.87|231.07|232.5|230.7|0
1647624650000|2022-03-18 17:30:50|232.68|230.88|232.87|231.07|232.87|231.07|232.68|230.88|0
1647624660000|2022-03-18 17:31:00|232.5|230.7|232.5|230.7|232.87|231.07|232.5|230.7|0
1647624670000|2022-03-18 17:31:10|232.31|230.51|232.31|230.51|232.31|230.51|232.31|230.51|0
1647624680000|2022-03-18 17:31:20|232.5|230.7|232.5|230.7|232.68|230.88|232.31|230.51|0
1647624690000|2022-03-18 17:31:30|232.4|230.6|232.5|230.7|232.5|230.7|232.31|230.51|0
1647624700000|2022-03-18 17:31:40|232.68|230.88|232.5|230.7|232.68|230.88|232.5|230.7|0
1647624710000|2022-03-18 17:31:50|232.68|230.88|232.5|230.7|232.68|230.88|232.5|230.7|0
1647624720000|2022-03-18 17:32:00|232.31|230.51|232.31|230.51|232.5|230.7|232.31|230.51|0
1647624730000|2022-03-18 17:32:10|232.12|230.32|232.31|230.51|232.31|230.51|232.12|230.32|0
1647624740000|2022-03-18 17:32:20|232.12|230.32|232.12|230.32|232.12|230.32|231.93|230.13|0
1647624750000|2022-03-18 17:32:30|232.31|230.51|232.31|230.51|232.31|230.51|232.31|230.51|0
1647624760000|2022-03-18 17:32:40|232.12|230.32|232.12|230.32|232.12|230.32|232.12|230.32|0
1647624770000|2022-03-18 17:32:50|232.31|230.51|232.68|230.88|232.68|230.88|232.31|230.51|0
1647624780000|2022-03-18 17:33:00|232.87|231.07|232.87|231.07|232.87|231.07|232.68|230.88|0
1647624790000|2022-03-18 17:33:10|232.68|230.88|232.68|230.88|232.68|230.88|232.49|230.69|0
1647624800000|2022-03-18 17:33:20|232.49|230.69|232.49|230.69|232.49|230.69|232.49|230.69|0
1647624810000|2022-03-18 17:33:30|232.87|231.07|233.06|231.26|233.15|231.35|232.87|231.07|0
1647624820000|2022-03-18 17:33:40|233.24|231.44|233.24|231.44|233.24|231.44|233.24|231.44|0
1647624830000|2022-03-18 17:33:50|233.06|231.26|233.24|231.44|233.24|231.44|233.06|231.26|0
1647624840000|2022-03-18 17:34:00|233.33|231.53|233.43|231.63|233.62|231.82|233.24|231.44|0
1647624850000|2022-03-18 17:34:10|233.62|231.82|233.62|231.82|233.62|231.82|233.43|231.63|0
1647624860000|2022-03-18 17:34:20|233.81|232.01|233.81|232.01|233.81|232.01|233.81|232.01|0
1647624870000|2022-03-18 17:34:30|233.52|231.72|233.24|231.44|233.52|231.72|233.24|231.44|0
1647624880000|2022-03-18 17:34:40|233.43|231.63|233.62|231.82|233.62|231.82|233.43|231.63|0
1647624890000|2022-03-18 17:34:50|233.52|231.72|233.99|232.19|233.99|232.19|233.52|231.72|0
1647624900000|2022-03-18 17:35:00|233.81|232.01|233.62|231.82|233.81|232.01|233.62|231.82|0
1647624910000|2022-03-18 17:35:10|233.43|231.63|233.43|231.63|233.62|231.82|233.43|231.63|0
1647624920000|2022-03-18 17:35:20|233.62|231.82|233.99|232.19|233.99|232.19|233.62|231.82|0
1647624930000|2022-03-18 17:35:30|233.62|231.82|233.62|231.82|233.62|231.82|233.62|231.82|0
1647624940000|2022-03-18 17:35:40|233.43|231.63|233.43|231.63|233.43|231.63|233.24|231.44|0
1647624950000|2022-03-18 17:35:50|233.24|231.44|233.43|231.63|233.43|231.63|233.24|231.44|0
1647624960000|2022-03-18 17:36:00|233.62|231.82|233.24|231.44|233.62|231.82|233.24|231.44|0
1647624970000|2022-03-18 17:36:10|232.87|231.07|232.49|230.69|232.87|231.07|232.49|230.69|0
1647624980000|2022-03-18 17:36:20|232.68|230.88|232.68|230.88|232.87|231.07|232.68|230.88|0
1647624990000|2022-03-18 17:36:30|232.87|231.07|232.86|231.06|232.87|231.07|232.86|231.06|0
1647625000000|2022-03-18 17:36:40|233.05|231.25|233.05|231.25|233.05|231.25|233.05|231.25|0
1647625010000|2022-03-18 17:36:50|232.68|230.88|232.86|231.06|232.86|231.06|232.68|230.88|0
1647625020000|2022-03-18 17:37:00|233.05|231.25|233.24|231.44|233.24|231.44|233.05|231.25|0
1647625040000|2022-03-18 17:37:20|233.43|231.63|233.24|231.44|233.43|231.63|233.24|231.44|0
1647625050000|2022-03-18 17:37:30|233.43|231.63|233.24|231.44|233.61|231.81|233.24|231.44|0
1647625060000|2022-03-18 17:37:40|233.61|231.81|233.43|231.63|233.61|231.81|233.43|231.63|0
1647625070000|2022-03-18 17:37:50|233.05|231.25|233.24|231.44|233.24|231.44|232.86|231.06|0
1647625080000|2022-03-18 17:38:00|233.43|231.63|233.43|231.63|233.43|231.63|233.43|231.63|0
1647625090000|2022-03-18 17:38:10|233.52|231.72|233.61|231.81|233.61|231.81|233.43|231.63|0
1647625100000|2022-03-18 17:38:20|233.43|231.63|233.61|231.81|233.61|231.81|233.43|231.63|0
1647625110000|2022-03-18 17:38:30|233.43|231.63|233.14|231.34|233.43|231.63|233.14|231.34|0
1647625120000|2022-03-18 17:38:40|232.86|231.06|233.05|231.25|233.05|231.25|232.86|231.06|0
1647625130000|2022-03-18 17:38:50|232.86|231.06|232.86|231.06|232.86|231.06|232.86|231.06|0
1647625140000|2022-03-18 17:39:00|233.05|231.25|232.49|230.69|233.05|231.25|232.49|230.69|0
1647625150000|2022-03-18 17:39:10|232.3|230.5|232.3|230.5|232.3|230.5|232.3|230.5|0
1647625160000|2022-03-18 17:39:20|232.39|230.59|232.67|230.87|232.67|230.87|232.3|230.5|0
1647625170000|2022-03-18 17:39:30|232.49|230.69|232.49|230.69|232.49|230.69|232.49|230.69|0
1647625180000|2022-03-18 17:39:40|232.3|230.5|232.3|230.5|232.3|230.5|232.3|230.5|0
1647625190000|2022-03-18 17:39:50|232.49|230.69|232.49|230.69|232.49|230.69|232.3|230.5|0
1647625200000|2022-03-18 17:40:00|232.11|230.31|232.11|230.31|232.11|230.31|231.92|230.12|0
1647625210000|2022-03-18 17:40:10|231.92|230.12|231.92|230.12|231.92|230.12|231.92|230.12|0
1647625220000|2022-03-18 17:40:20|232.11|230.31|231.92|230.12|232.11|230.31|231.92|230.12|0
1647625230000|2022-03-18 17:40:30|231.83|230.03|232.11|230.31|232.11|230.31|231.74|229.94|0
1647625240000|2022-03-18 17:40:40|231.92|230.12|231.92|230.12|232.11|230.31|231.92|230.12|0
1647625250000|2022-03-18 17:40:50|231.74|229.94|231.74|229.94|231.92|230.12|231.74|229.94|0
1647625260000|2022-03-18 17:41:00|231.55|229.75|231.55|229.75|231.74|229.94|231.55|229.75|0
1647625270000|2022-03-18 17:41:10|231.74|229.94|231.36|229.56|231.74|229.94|231.36|229.56|0
1647625280000|2022-03-18 17:41:20|231.55|229.75|231.17|229.37|231.55|229.75|231.17|229.37|0
1647625290000|2022-03-18 17:41:30|230.99|229.19|230.99|229.19|230.99|229.19|230.99|229.19|0
1647625300000|2022-03-18 17:41:40|231.17|229.37|230.99|229.19|231.17|229.37|230.8|229|0
1647625310000|2022-03-18 17:41:50|230.8|229|230.99|229.19|230.99|229.19|230.8|229|0
1647625320000|2022-03-18 17:42:00|231.17|229.37|231.08|229.28|231.17|229.37|230.99|229.19|0
1647625330000|2022-03-18 17:42:10|230.99|229.19|231.36|229.56|231.36|229.56|230.99|229.19|0
1647625340000|2022-03-18 17:42:20|231.55|229.75|231.55|229.75|231.55|229.75|231.45|229.65|0
1647625350000|2022-03-18 17:42:30|231.64|229.84|231.36|229.56|231.64|229.84|231.36|229.56|0
1647625360000|2022-03-18 17:42:40|231.17|229.37|231.17|229.37|231.17|229.37|230.99|229.19|0
1647625370000|2022-03-18 17:42:50|230.99|229.19|231.36|229.56|231.36|229.56|230.99|229.19|0
1647625380000|2022-03-18 17:43:00|231.17|229.37|230.99|229.19|231.17|229.37|230.99|229.19|0
1647625390000|2022-03-18 17:43:10|231.17|229.37|231.55|229.75|231.55|229.75|231.17|229.37|0
1647625400000|2022-03-18 17:43:20|231.36|229.56|231.17|229.37|231.36|229.56|231.17|229.37|0
1647625410000|2022-03-18 17:43:30|231.55|229.75|231.55|229.75|231.55|229.75|231.55|229.75|0
1647625420000|2022-03-18 17:43:40|231.73|229.93|231.55|229.75|231.73|229.93|231.55|229.75|0
1647625430000|2022-03-18 17:43:50|231.26|229.46|231.36|229.56|231.55|229.75|231.26|229.46|0
1647625440000|2022-03-18 17:44:00|231.55|229.75|231.73|229.93|231.73|229.93|231.36|229.56|0
1647625450000|2022-03-18 17:44:10|231.92|230.12|231.73|229.93|231.92|230.12|231.73|229.93|0
1647625460000|2022-03-18 17:44:20|231.63|229.83|231.54|229.74|231.73|229.93|231.54|229.74|0
1647625470000|2022-03-18 17:44:30|231.36|229.56|231.17|229.37|231.36|229.56|231.17|229.37|0
1647625480000|2022-03-18 17:44:40|231.36|229.56|231.36|229.56|231.36|229.56|231.36|229.56|0
1647625490000|2022-03-18 17:44:50|231.54|229.74|231.54|229.74|231.63|229.83|231.54|229.74|0
1647625500000|2022-03-18 17:45:00|231.36|229.56|231.54|229.74|231.54|229.74|231.36|229.56|0
1647625510000|2022-03-18 17:45:10|231.36|229.56|231.17|229.37|231.36|229.56|231.17|229.37|0
1647625520000|2022-03-18 17:45:20|231.36|229.56|231.17|229.37|231.36|229.56|231.17|229.37|0
1647625540000|2022-03-18 17:45:40|231.36|229.56|231.63|229.83|231.63|229.83|231.36|229.56|0
1647625550000|2022-03-18 17:45:50|231.54|229.74|231.17|229.37|231.54|229.74|231.17|229.37|0
1647625560000|2022-03-18 17:46:00|231.26|229.46|231.17|229.37|231.26|229.46|231.17|229.37|0
1647625570000|2022-03-18 17:46:10|231.36|229.56|231.36|229.56|231.36|229.56|231.36|229.56|0
1647625580000|2022-03-18 17:46:20|231.17|229.37|231.36|229.56|231.36|229.56|231.17|229.37|0
1647625590000|2022-03-18 17:46:30|231.54|229.74|232.1|230.3|232.1|230.3|231.54|229.74|0
1647625600000|2022-03-18 17:46:40|232.29|230.49|232.29|230.49|232.29|230.49|231.92|230.12|0
1647625610000|2022-03-18 17:46:50|232.1|230.3|231.92|230.12|232.1|230.3|231.92|230.12|0
1647625620000|2022-03-18 17:47:00|231.73|229.93|232.1|230.3|232.1|230.3|231.73|229.93|0
1647625630000|2022-03-18 17:47:10|231.92|230.12|232.48|230.68|232.48|230.68|231.92|230.12|0
1647625640000|2022-03-18 17:47:20|232.66|230.86|232.48|230.68|232.66|230.86|232.48|230.68|0
1647625650000|2022-03-18 17:47:30|232.29|230.49|232.1|230.3|232.48|230.68|232.1|230.3|0
1647625660000|2022-03-18 17:47:40|232.29|230.49|232.19|230.39|232.29|230.49|232.19|230.39|0
1647625670000|2022-03-18 17:47:50|232.29|230.49|232.66|230.86|232.66|230.86|232.29|230.49|0
1647625680000|2022-03-18 17:48:00|232.29|230.49|232.48|230.68|232.48|230.68|232.29|230.49|0
1647625690000|2022-03-18 17:48:10|232.66|230.86|232.66|230.86|232.66|230.86|232.66|230.86|0
1647625700000|2022-03-18 17:48:20|232.85|231.05|232.85|231.05|232.85|231.05|232.85|231.05|0
1647625710000|2022-03-18 17:48:30|232.66|230.86|232.66|230.86|232.85|231.05|232.66|230.86|0
1647625740000|2022-03-18 17:49:00|232.48|230.68|232.47|230.67|232.48|230.68|232.47|230.67|0
1647625750000|2022-03-18 17:49:10|232.56|230.76|232.56|230.76|232.56|230.76|232.56|230.76|0
1647625760000|2022-03-18 17:49:20|232.47|230.67|232.47|230.67|232.66|230.86|232.47|230.67|0
1647625770000|2022-03-18 17:49:30|232.29|230.49|232.29|230.49|232.47|230.67|232.29|230.49|0
1647625780000|2022-03-18 17:49:40|232.47|230.67|232.66|230.86|232.85|231.05|232.47|230.67|0
1647625790000|2022-03-18 17:49:50|232.85|231.05|232.66|230.86|232.85|231.05|232.66|230.86|0
1647625800000|2022-03-18 17:50:00|232.47|230.67|232.66|230.86|232.66|230.86|232.47|230.67|0
1647625810000|2022-03-18 17:50:10|232.47|230.67|232.66|230.86|232.66|230.86|232.47|230.67|0
1647625820000|2022-03-18 17:50:20|232.75|230.95|232.47|230.67|232.85|231.05|232.47|230.67|0
1647625830000|2022-03-18 17:50:30|232.66|230.86|232.66|230.86|232.66|230.86|232.47|230.67|0
1647625840000|2022-03-18 17:50:40|232.47|230.67|232.66|230.86|232.66|230.86|232.47|230.67|0
1647625850000|2022-03-18 17:50:50|232.47|230.67|232.47|230.67|232.47|230.67|232.47|230.67|0
1647625860000|2022-03-18 17:51:00|232.29|230.49|232.47|230.67|232.47|230.67|232.29|230.49|0
1647625870000|2022-03-18 17:51:10|232.56|230.76|232.28|230.48|232.56|230.76|231.91|230.11|0
1647625880000|2022-03-18 17:51:20|232.1|230.3|231.91|230.11|232.28|230.48|231.91|230.11|0
1647625890000|2022-03-18 17:51:30|232.1|230.3|232.47|230.67|232.47|230.67|232.1|230.3|0
1647625900000|2022-03-18 17:51:40|232.37|230.57|232.47|230.67|232.47|230.67|232.37|230.57|0
1647625910000|2022-03-18 17:51:50|232.28|230.48|232.47|230.67|232.47|230.67|232.28|230.48|0
1647625920000|2022-03-18 17:52:00|232.28|230.48|231.91|230.11|232.28|230.48|231.91|230.11|0
1647625930000|2022-03-18 17:52:10|231.72|229.92|231.91|230.11|231.91|230.11|231.72|229.92|0
1647625940000|2022-03-18 17:52:20|231.72|229.92|231.72|229.92|231.72|229.92|231.72|229.92|0
1647625950000|2022-03-18 17:52:30|232.1|230.3|232.28|230.48|232.28|230.48|231.91|230.11|0
1647625960000|2022-03-18 17:52:40|232.1|230.3|232.1|230.3|232.1|230.3|232.1|230.3|0
1647625980000|2022-03-18 17:53:00|232.28|230.48|231.91|230.11|232.28|230.48|231.91|230.11|0
1647625990000|2022-03-18 17:53:10|232.1|230.3|232.1|230.3|232.1|230.3|232.1|230.3|0
1647626000000|2022-03-18 17:53:20|232.19|230.39|232.28|230.48|232.28|230.48|232.1|230.3|0
1647626010000|2022-03-18 17:53:30|232.47|230.67|232.47|230.67|232.47|230.67|232.47|230.67|0
1647626030000|2022-03-18 17:53:50|232.28|230.48|232.37|230.57|232.37|230.57|232.28|230.48|0
1647626040000|2022-03-18 17:54:00|232.28|230.48|232.47|230.67|232.47|230.67|232.28|230.48|0
1647626050000|2022-03-18 17:54:10|232.09|230.29|232.09|230.29|232.09|230.29|232.09|230.29|0
1647626060000|2022-03-18 17:54:20|231.91|230.11|231.91|230.11|231.91|230.11|231.91|230.11|0
1647626080000|2022-03-18 17:54:40|231.72|229.92|231.91|230.11|231.91|230.11|231.72|229.92|0
1647626090000|2022-03-18 17:54:50|232.28|230.48|232.28|230.48|232.28|230.48|232.28|230.48|0
1647626100000|2022-03-18 17:55:00|231.91|230.11|231.53|229.73|231.91|230.11|231.53|229.73|0
1647626110000|2022-03-18 17:55:10|231.34|229.54|231.53|229.73|231.53|229.73|231.34|229.54|0
1647626120000|2022-03-18 17:55:20|231.72|229.92|231.72|229.92|231.91|230.11|231.72|229.92|0
1647626130000|2022-03-18 17:55:30|231.91|230.11|231.91|230.11|231.91|230.11|231.72|229.92|0
1647626140000|2022-03-18 17:55:40|231.72|229.92|231.9|230.1|231.91|230.11|231.53|229.73|0
1647626150000|2022-03-18 17:55:50|232.09|230.29|231.9|230.1|232.09|230.29|231.9|230.1|0
1647626160000|2022-03-18 17:56:00|231.72|229.92|231.9|230.1|231.9|230.1|231.72|229.92|0
1647626170000|2022-03-18 17:56:10|232.09|230.29|231.9|230.1|232.09|230.29|231.72|229.92|0
1647626180000|2022-03-18 17:56:20|231.72|229.92|231.72|229.92|231.9|230.1|231.72|229.92|0
1647626190000|2022-03-18 17:56:30|231.9|230.1|232.09|230.29|232.09|230.29|231.72|229.92|0
1647626200000|2022-03-18 17:56:40|232.28|230.48|232.47|230.67|232.47|230.67|232.28|230.48|0
1647626210000|2022-03-18 17:56:50|232.28|230.48|232.28|230.48|232.28|230.48|232.28|230.48|0
1647626220000|2022-03-18 17:57:00|232.37|230.57|232.47|230.67|232.47|230.67|232.37|230.57|0
1647626230000|2022-03-18 17:57:10|232.46|230.66|232.65|230.85|232.65|230.85|232.46|230.66|0
1647626240000|2022-03-18 17:57:20|232.84|231.04|233.03|231.23|233.03|231.23|232.84|231.04|0
1647626250000|2022-03-18 17:57:30|232.84|231.04|232.65|230.85|232.84|231.04|232.65|230.85|0
1647626270000|2022-03-18 17:57:50|232.74|230.94|232.65|230.85|232.74|230.94|232.65|230.85|0
1647626280000|2022-03-18 17:58:00|232.46|230.66|233.21|231.41|233.21|231.41|232.46|230.66|0
1647626290000|2022-03-18 17:58:10|232.84|231.04|232.09|230.29|232.84|231.04|232.09|230.29|0
1647626300000|2022-03-18 17:58:20|231.9|230.1|231.53|229.73|232.09|230.29|231.53|229.73|0
1647626310000|2022-03-18 17:58:30|231.34|229.54|230.78|228.98|231.34|229.54|230.78|228.98|0
1647626320000|2022-03-18 17:58:40|230.22|228.42|231.15|229.35|231.15|229.35|230.22|228.42|0
1647626330000|2022-03-18 17:58:50|230.97|229.17|230.59|228.79|230.97|229.17|230.59|228.79|0
1647626340000|2022-03-18 17:59:00|230.78|228.98|230.59|228.79|230.78|228.98|230.22|228.42|0
1647626350000|2022-03-18 17:59:10|230.41|228.61|230.78|228.98|230.78|228.98|230.41|228.61|0
1647626360000|2022-03-18 17:59:20|230.97|229.17|230.78|228.98|230.97|229.17|230.78|228.98|0
1647626370000|2022-03-18 17:59:30|230.97|229.17|231.71|229.91|231.71|229.91|230.97|229.17|0
1647626380000|2022-03-18 17:59:40|231.8|230|231.71|229.91|231.8|230|231.71|229.91|0
1647626400000|2022-03-18 18:00:00|231.9|230.1|232.27|230.47|232.27|230.47|231.9|230.1|0
1647626410000|2022-03-18 18:00:10|232.36|230.56|232.46|230.66|232.55|230.75|232.27|230.47|0
1647626420000|2022-03-18 18:00:20|232.27|230.47|231.9|230.1|232.27|230.47|231.9|230.1|0
1647626430000|2022-03-18 18:00:30|231.71|229.91|231.9|230.1|231.9|230.1|231.71|229.91|0
1647626440000|2022-03-18 18:00:40|231.52|229.72|232.09|230.29|232.09|230.29|231.52|229.72|0
1647626450000|2022-03-18 18:00:50|232.27|230.47|232.27|230.47|232.27|230.47|232.27|230.47|0
1647626460000|2022-03-18 18:01:00|231.9|230.1|232.09|230.29|232.27|230.47|231.9|230.1|0
1647626470000|2022-03-18 18:01:10|232.27|230.47|232.27|230.47|232.27|230.47|232.18|230.38|0
1647626480000|2022-03-18 18:01:20|231.9|230.1|232.09|230.29|232.09|230.29|231.71|229.91|0
1647626490000|2022-03-18 18:01:30|232.27|230.47|232.46|230.66|232.46|230.66|232.09|230.29|0
1647626500000|2022-03-18 18:01:40|232.65|230.85|232.65|230.85|232.65|230.85|232.65|230.85|0
1647626520000|2022-03-18 18:02:00|232.46|230.66|232.65|230.85|232.65|230.85|232.46|230.66|0
1647626530000|2022-03-18 18:02:10|232.55|230.75|232.55|230.75|232.55|230.75|232.55|230.75|0
1647626540000|2022-03-18 18:02:20|232.46|230.66|232.27|230.47|232.46|230.66|232.27|230.47|0
1647626550000|2022-03-18 18:02:30|232.08|230.28|231.71|229.91|232.08|230.28|231.71|229.91|0
1647626560000|2022-03-18 18:02:40|231.9|230.1|232.46|230.66|232.46|230.66|231.9|230.1|0
1647626570000|2022-03-18 18:02:50|232.65|230.85|232.46|230.66|232.65|230.85|232.46|230.66|0
1647626580000|2022-03-18 18:03:00|232.65|230.85|232.46|230.66|232.65|230.85|232.46|230.66|0
1647626590000|2022-03-18 18:03:10|232.65|230.85|232.64|230.84|232.65|230.85|232.64|230.84|0
1647626600000|2022-03-18 18:03:20|232.55|230.75|232.64|230.84|232.64|230.84|232.55|230.75|0
1647626620000|2022-03-18 18:03:40|232.46|230.66|231.9|230.1|232.46|230.66|231.9|230.1|0
1647626630000|2022-03-18 18:03:50|232.27|230.47|232.27|230.47|232.27|230.47|232.27|230.47|0
1647626640000|2022-03-18 18:04:00|232.08|230.28|232.27|230.47|232.27|230.47|231.89|230.09|0
1647626650000|2022-03-18 18:04:10|232.08|230.28|232.08|230.28|232.08|230.28|232.08|230.28|0
1647626660000|2022-03-18 18:04:20|231.89|230.09|231.52|229.72|231.89|230.09|231.52|229.72|0
1647626670000|2022-03-18 18:04:30|231.33|229.53|231.71|229.91|231.71|229.91|231.33|229.53|0
1647626680000|2022-03-18 18:04:40|231.52|229.72|231.52|229.72|231.52|229.72|231.52|229.72|0
1647626690000|2022-03-18 18:04:50|231.33|229.53|231.33|229.53|231.33|229.53|231.33|229.53|0
1647626700000|2022-03-18 18:05:00|231.52|229.72|231.05|229.25|231.52|229.72|231.05|229.25|0
1647626710000|2022-03-18 18:05:10|231.15|229.35|230.96|229.16|231.33|229.53|230.96|229.16|0
1647626720000|2022-03-18 18:05:20|230.77|228.97|230.77|228.97|231.15|229.35|230.77|228.97|0
1647626730000|2022-03-18 18:05:30|230.58|228.78|230.4|228.6|230.58|228.78|230.4|228.6|0
1647626740000|2022-03-18 18:05:40|230.21|228.41|230.4|228.6|230.4|228.6|230.21|228.41|0
1647626750000|2022-03-18 18:05:50|230.21|228.41|230.58|228.78|230.58|228.78|230.21|228.41|0
1647626760000|2022-03-18 18:06:00|230.49|228.69|230.77|228.97|230.77|228.97|230.49|228.69|0
1647626770000|2022-03-18 18:06:10|230.58|228.78|230.77|228.97|230.77|228.97|230.58|228.78|0
1647626780000|2022-03-18 18:06:20|230.96|229.16|230.58|228.78|230.96|229.16|230.58|228.78|0
1647626790000|2022-03-18 18:06:30|230.21|228.41|230.21|228.41|230.4|228.6|230.21|228.41|0
1647626800000|2022-03-18 18:06:40|230.02|228.22|230.21|228.41|230.21|228.41|230.02|228.22|0
1647626810000|2022-03-18 18:06:50|230.02|228.22|229.84|228.04|230.21|228.41|229.84|228.04|0
1647626820000|2022-03-18 18:07:00|230.21|228.41|230.02|228.22|230.4|228.6|230.02|228.22|0
1647626830000|2022-03-18 18:07:10|229.84|228.04|229.84|228.04|229.84|228.04|229.84|228.04|0
1647626840000|2022-03-18 18:07:20|229.46|227.66|229.46|227.66|229.46|227.66|229.46|227.66|0
1647626850000|2022-03-18 18:07:30|229.28|227.48|229.28|227.48|229.28|227.48|229.28|227.48|0
1647626860000|2022-03-18 18:07:40|229.09|227.29|229.65|227.85|229.65|227.85|229.09|227.29|0
1647626870000|2022-03-18 18:07:50|229.46|227.66|229.65|227.85|229.65|227.85|229.46|227.66|0
1647626880000|2022-03-18 18:08:00|229.46|227.66|229.46|227.66|229.46|227.66|229.46|227.66|0
1647626890000|2022-03-18 18:08:10|229.65|227.85|229.28|227.48|229.74|227.94|229.28|227.48|0
1647626900000|2022-03-18 18:08:20|229.09|227.29|229.09|227.29|229.09|227.29|229.09|227.29|0
1647626910000|2022-03-18 18:08:30|228.9|227.1|228.35|226.55|228.9|227.1|228.35|226.55|0
1647626920000|2022-03-18 18:08:40|228.16|226.36|228.53|226.73|228.72|226.92|228.16|226.36|0
1647626930000|2022-03-18 18:08:50|228.72|226.92|228.53|226.73|228.9|227.1|228.53|226.73|0
1647626940000|2022-03-18 18:09:00|228.35|226.55|228.53|226.73|228.53|226.73|228.35|226.55|0
1647626950000|2022-03-18 18:09:10|228.72|226.92|228.9|227.1|228.9|227.1|228.72|226.92|0
1647626960000|2022-03-18 18:09:20|228.72|226.92|228.9|227.1|228.9|227.1|228.72|226.92|0
1647626970000|2022-03-18 18:09:30|228.72|226.92|228.72|226.92|228.9|227.1|228.72|226.92|0
1647626980000|2022-03-18 18:09:40|228.9|227.1|228.72|226.92|228.9|227.1|228.72|226.92|0
1647626990000|2022-03-18 18:09:50|228.53|226.73|228.72|226.92|228.72|226.92|228.53|226.73|0
1647627000000|2022-03-18 18:10:00|228.53|226.73|228.16|226.36|228.53|226.73|228.16|226.36|0
1647627010000|2022-03-18 18:10:10|227.97|226.17|227.79|225.99|227.97|226.17|227.79|225.99|0
1647627020000|2022-03-18 18:10:20|227.97|226.17|228.16|226.36|228.16|226.36|227.97|226.17|0
1647627030000|2022-03-18 18:10:30|227.97|226.17|227.97|226.17|228.16|226.36|227.97|226.17|0
1647627040000|2022-03-18 18:10:40|228.16|226.36|228.53|226.73|228.53|226.73|228.16|226.36|0
1647627050000|2022-03-18 18:10:50|228.34|226.54|228.9|227.1|228.9|227.1|228.34|226.54|0
1647627060000|2022-03-18 18:11:00|228.71|226.91|228.9|227.1|228.9|227.1|228.71|226.91|0
1647627070000|2022-03-18 18:11:10|229.09|227.29|229.09|227.29|229.46|227.66|229.09|227.29|0
1647627080000|2022-03-18 18:11:20|229.27|227.47|229.27|227.47|229.27|227.47|229.09|227.29|0
1647627090000|2022-03-18 18:11:30|229.09|227.29|229.27|227.47|229.27|227.47|229.09|227.29|0
1647627100000|2022-03-18 18:11:40|229.09|227.29|229.27|227.47|229.27|227.47|229.09|227.29|0
1647627110000|2022-03-18 18:11:50|229.46|227.66|229.27|227.47|229.46|227.66|229.27|227.47|0
1647627120000|2022-03-18 18:12:00|228.9|227.1|228.9|227.1|229.09|227.29|228.9|227.1|0
1647627130000|2022-03-18 18:12:10|229.09|227.29|229.27|227.47|229.27|227.47|229.09|227.29|0
1647627140000|2022-03-18 18:12:20|229.09|227.29|229.27|227.47|229.27|227.47|228.9|227.1|0
1647627150000|2022-03-18 18:12:30|229.08|227.28|229.46|227.66|229.46|227.66|229.08|227.28|0
1647627160000|2022-03-18 18:12:40|229.36|227.56|229.46|227.66|229.46|227.66|229.36|227.56|0
1647627170000|2022-03-18 18:12:50|229.83|228.03|230.02|228.22|230.02|228.22|229.83|228.03|0
1647627180000|2022-03-18 18:13:00|229.64|227.84|229.83|228.03|230.02|228.22|229.64|227.84|0
1647627190000|2022-03-18 18:13:10|230.02|228.22|230.02|228.22|230.02|228.22|230.02|228.22|0
1647627200000|2022-03-18 18:13:20|229.83|228.03|229.64|227.84|229.83|228.03|229.64|227.84|0
1647627210000|2022-03-18 18:13:30|230.02|228.22|229.83|228.03|230.02|228.22|229.83|228.03|0
1647627220000|2022-03-18 18:13:40|230.01|228.21|230.01|228.21|230.01|228.21|230.01|228.21|0
1647627230000|2022-03-18 18:13:50|230.2|228.4|230.39|228.59|230.39|228.59|230.2|228.4|0
1647627240000|2022-03-18 18:14:00|230.57|228.77|231.32|229.52|231.32|229.52|230.57|228.77|0
1647627250000|2022-03-18 18:14:10|231.51|229.71|231.51|229.71|231.51|229.71|231.32|229.52|0
1647627260000|2022-03-18 18:14:20|231.41|229.61|231.51|229.71|231.51|229.71|231.41|229.61|0
1647627270000|2022-03-18 18:14:30|231.6|229.8|231.69|229.89|231.69|229.89|231.6|229.8|0
1647627280000|2022-03-18 18:14:40|231.51|229.71|231.69|229.89|231.69|229.89|231.51|229.71|0
1647627300000|2022-03-18 18:15:00|231.88|230.08|231.88|230.08|231.88|230.08|231.88|230.08|0
1647627310000|2022-03-18 18:15:10|232.07|230.27|232.63|230.83|232.63|230.83|232.07|230.27|0
1647627320000|2022-03-18 18:15:20|232.82|231.02|232.63|230.83|232.82|231.02|232.44|230.64|0
1647627330000|2022-03-18 18:15:30|232.44|230.64|232.53|230.73|232.53|230.73|232.44|230.64|0
1647627340000|2022-03-18 18:15:40|232.44|230.64|232.82|231.02|232.82|231.02|232.44|230.64|0
1647627350000|2022-03-18 18:15:50|232.72|230.92|232.63|230.83|232.72|230.92|232.44|230.64|0
1647627360000|2022-03-18 18:16:00|232.44|230.64|232.63|230.83|232.63|230.83|232.44|230.64|0
1647627370000|2022-03-18 18:16:10|232.44|230.64|232.63|230.83|232.63|230.83|232.44|230.64|0
1647627380000|2022-03-18 18:16:20|233.38|231.58|233.19|231.39|233.38|231.58|233.19|231.39|0
1647627390000|2022-03-18 18:16:30|233.38|231.58|233|231.2|233.38|231.58|232.82|231.02|0
1647627400000|2022-03-18 18:16:40|232.82|231.02|233.38|231.58|233.38|231.58|232.82|231.02|0
1647627410000|2022-03-18 18:16:50|233.19|231.39|233.19|231.39|233.19|231.39|233.19|231.39|0
1647627420000|2022-03-18 18:17:00|233|231.2|233.19|231.39|233.19|231.39|233|231.2|0
1647627430000|2022-03-18 18:17:10|233|231.2|233.19|231.39|233.19|231.39|233|231.2|0
1647627440000|2022-03-18 18:17:20|233.38|231.58|233.75|231.95|233.75|231.95|233.38|231.58|0
1647627450000|2022-03-18 18:17:30|233.94|232.14|234.13|232.33|234.13|232.33|233.75|231.95|0
1647627460000|2022-03-18 18:17:40|234.32|232.52|234.32|232.52|234.32|232.52|234.32|232.52|0
1647627470000|2022-03-18 18:17:50|234.5|232.7|234.5|232.7|234.5|232.7|234.32|232.52|0
1647627480000|2022-03-18 18:18:00|234.69|232.89|234.88|233.08|234.88|233.08|234.69|232.89|0
1647627490000|2022-03-18 18:18:10|234.69|232.89|234.32|232.52|234.69|232.89|234.32|232.52|0
1647627500000|2022-03-18 18:18:20|233.94|232.14|233.94|232.14|234.13|232.33|233.94|232.14|0
1647627510000|2022-03-18 18:18:30|234.13|232.33|233.75|231.95|234.13|232.33|233.75|231.95|0
1647627520000|2022-03-18 18:18:40|233.94|232.14|233.75|231.95|233.94|232.14|233.75|231.95|0
1647627530000|2022-03-18 18:18:50|233.56|231.76|233.38|231.58|233.56|231.76|233.38|231.58|0
1647627540000|2022-03-18 18:19:00|233.56|231.76|233.75|231.95|233.75|231.95|233.56|231.76|0
1647627550000|2022-03-18 18:19:10|233.56|231.76|233.38|231.58|233.56|231.76|233.38|231.58|0
1647627560000|2022-03-18 18:19:20|233.19|231.39|233|231.2|233.38|231.58|233|231.2|0
1647627570000|2022-03-18 18:19:30|232.81|231.01|233|231.2|233|231.2|232.81|231.01|0
1647627580000|2022-03-18 18:19:40|232.81|231.01|232.9|231.1|232.9|231.1|232.81|231.01|0
1647627590000|2022-03-18 18:19:50|232.81|231.01|233.19|231.39|233.19|231.39|232.81|231.01|0
1647627600000|2022-03-18 18:20:00|233|231.2|232.81|231.01|233|231.2|232.81|231.01|0
1647627610000|2022-03-18 18:20:10|232.62|230.82|232.53|230.73|232.62|230.82|232.44|230.64|0
1647627620000|2022-03-18 18:20:20|232.62|230.82|232.62|230.82|232.62|230.82|232.62|230.82|0
1647627630000|2022-03-18 18:20:30|232.81|231.01|233|231.2|233|231.2|232.81|231.01|0
1647627650000|2022-03-18 18:20:50|233.19|231.39|233|231.2|233.19|231.39|233|231.2|0
1647627660000|2022-03-18 18:21:00|232.62|230.82|232.15|230.35|232.62|230.82|232.15|230.35|0
1647627670000|2022-03-18 18:21:10|232.34|230.54|232.15|230.35|232.44|230.64|232.15|230.35|0
1647627680000|2022-03-18 18:21:20|232.06|230.26|231.87|230.07|232.06|230.26|231.69|229.89|0
1647627690000|2022-03-18 18:21:30|231.5|229.7|231.69|229.89|231.69|229.89|231.5|229.7|0
1647627710000|2022-03-18 18:21:50|231.87|230.07|231.69|229.89|231.87|230.07|231.69|229.89|0
1647627720000|2022-03-18 18:22:00|231.87|230.07|231.69|229.89|231.87|230.07|231.69|229.89|0
1647627730000|2022-03-18 18:22:10|231.96|230.16|231.87|230.07|232.06|230.26|231.87|230.07|0
1647627740000|2022-03-18 18:22:20|232.06|230.26|232.06|230.26|232.06|230.26|232.06|230.26|0
1647627750000|2022-03-18 18:22:30|232.25|230.45|232.43|230.63|232.43|230.63|232.25|230.45|0
1647627760000|2022-03-18 18:22:40|232.62|230.82|232.43|230.63|232.62|230.82|232.43|230.63|0
1647627770000|2022-03-18 18:22:50|232.62|230.82|232.62|230.82|232.62|230.82|232.62|230.82|0
1647627780000|2022-03-18 18:23:00|233|231.2|233.18|231.38|233.18|231.38|233|231.2|0
1647627790000|2022-03-18 18:23:10|233.37|231.57|233.37|231.57|233.37|231.57|233.18|231.38|0
1647627800000|2022-03-18 18:23:20|233.56|231.76|233.56|231.76|233.56|231.76|233.56|231.76|0
1647627810000|2022-03-18 18:23:30|233.75|231.95|233.37|231.57|233.75|231.95|233.37|231.57|0
1647627820000|2022-03-18 18:23:40|233.18|231.38|233.18|231.38|233.37|231.57|233.18|231.38|0
1647627830000|2022-03-18 18:23:50|233.37|231.57|233.08|231.28|233.37|231.57|232.99|231.19|0
1647627840000|2022-03-18 18:24:00|233.37|231.57|233.18|231.38|233.37|231.57|233.18|231.38|0
1647627850000|2022-03-18 18:24:10|232.99|231.19|233.37|231.57|233.37|231.57|232.99|231.19|0
1647627860000|2022-03-18 18:24:20|233.18|231.38|233.37|231.57|233.37|231.57|233.18|231.38|0
1647627870000|2022-03-18 18:24:30|233.18|231.38|233.37|231.57|233.37|231.57|233.18|231.38|0
1647627880000|2022-03-18 18:24:40|233.18|231.38|233.37|231.57|233.37|231.57|233.18|231.38|0
1647627890000|2022-03-18 18:24:50|233.18|231.38|233.56|231.76|233.56|231.76|233.18|231.38|0
1647627900000|2022-03-18 18:25:00|233.18|231.38|233.18|231.38|233.18|231.38|233.18|231.38|0
1647627910000|2022-03-18 18:25:10|232.99|231.19|232.81|231.01|232.99|231.19|232.81|231.01|0
1647627920000|2022-03-18 18:25:20|232.99|231.19|232.62|230.82|232.99|231.19|232.24|230.44|0
1647627930000|2022-03-18 18:25:30|232.43|230.63|232.24|230.44|232.43|230.63|232.06|230.26|0
1647627940000|2022-03-18 18:25:40|232.06|230.26|232.06|230.26|232.06|230.26|232.06|230.26|0
1647627950000|2022-03-18 18:25:50|232.24|230.44|231.68|229.88|232.24|230.44|231.68|229.88|0
1647627960000|2022-03-18 18:26:00|231.49|229.69|231.68|229.88|231.68|229.88|231.31|229.51|0
1647627970000|2022-03-18 18:26:10|231.58|229.78|231.49|229.69|231.58|229.78|231.31|229.51|0
1647627980000|2022-03-18 18:26:20|231.31|229.51|231.31|229.51|231.49|229.69|231.31|229.51|0
1647627990000|2022-03-18 18:26:30|230.93|229.13|231.68|229.88|231.68|229.88|230.93|229.13|0
1647628000000|2022-03-18 18:26:40|231.49|229.69|231.4|229.6|231.49|229.69|231.31|229.51|0
1647628010000|2022-03-18 18:26:50|231.49|229.69|231.31|229.51|231.68|229.88|231.31|229.51|0
1647628020000|2022-03-18 18:27:00|231.49|229.69|231.12|229.32|231.49|229.69|230.93|229.13|0
1647628030000|2022-03-18 18:27:10|231.49|229.69|231.49|229.69|231.49|229.69|231.49|229.69|0
1647628040000|2022-03-18 18:27:20|231.31|229.51|231.31|229.51|231.31|229.51|231.12|229.32|0
1647628050000|2022-03-18 18:27:30|231.49|229.69|231.49|229.69|231.87|230.07|231.49|229.69|0
1647628060000|2022-03-18 18:27:40|231.3|229.5|231.3|229.5|231.3|229.5|231.3|229.5|0
1647628070000|2022-03-18 18:27:50|231.12|229.32|231.3|229.5|231.3|229.5|231.12|229.32|0
1647628080000|2022-03-18 18:28:00|231.68|229.88|231.77|229.97|231.77|229.97|231.68|229.88|0
1647628090000|2022-03-18 18:28:10|231.49|229.69|231.12|229.32|231.49|229.69|231.12|229.32|0
1647628100000|2022-03-18 18:28:20|231.3|229.5|231.12|229.32|231.3|229.5|231.12|229.32|0
1647628110000|2022-03-18 18:28:30|231.3|229.5|231.58|229.78|231.58|229.78|231.3|229.5|0
1647628120000|2022-03-18 18:28:40|231.68|229.88|232.24|230.44|232.24|230.44|231.68|229.88|0
1647628130000|2022-03-18 18:28:50|232.43|230.63|232.24|230.44|232.43|230.63|232.24|230.44|0
1647628140000|2022-03-18 18:29:00|232.43|230.63|232.99|231.19|232.99|231.19|232.24|230.44|0
1647628150000|2022-03-18 18:29:10|233.08|231.28|232.43|230.63|233.08|231.28|232.43|230.63|0
1647628160000|2022-03-18 18:29:20|232.24|230.44|232.43|230.63|232.43|230.63|232.24|230.44|0
1647628170000|2022-03-18 18:29:30|232.24|230.44|232.24|230.44|232.24|230.44|232.24|230.44|0
1647628180000|2022-03-18 18:29:40|232.61|230.81|232.8|231|232.8|231|232.61|230.81|0
1647628190000|2022-03-18 18:29:50|232.61|230.81|232.8|231|232.8|231|232.61|230.81|0
1647628200000|2022-03-18 18:30:00|232.99|231.19|233.36|231.56|233.36|231.56|232.8|231|0
1647628210000|2022-03-18 18:30:10|232.8|231|232.51|230.71|232.8|231|232.51|230.71|0
1647628220000|2022-03-18 18:30:20|232.8|231|232.33|230.53|232.8|231|232.33|230.53|0
1647628230000|2022-03-18 18:30:30|232.05|230.25|231.77|229.97|232.05|230.25|231.77|229.97|0
1647628240000|2022-03-18 18:30:40|232.05|230.25|232.05|230.25|232.05|230.25|231.86|230.06|0
1647628250000|2022-03-18 18:30:50|231.67|229.87|231.49|229.69|231.86|230.06|231.49|229.69|0
1647628260000|2022-03-18 18:31:00|232.24|230.44|231.3|229.5|232.24|230.44|231.3|229.5|0
1647628270000|2022-03-18 18:31:10|231.11|229.31|231.11|229.31|231.11|229.31|230.93|229.13|0
1647628280000|2022-03-18 18:31:20|230.93|229.13|231.11|229.31|231.11|229.31|230.93|229.13|0
1647628290000|2022-03-18 18:31:30|230.83|229.03|230.83|229.03|230.83|229.03|230.83|229.03|0
1647628300000|2022-03-18 18:31:40|230.93|229.13|230.93|229.13|230.93|229.13|230.93|229.13|0
1647628310000|2022-03-18 18:31:50|230.74|228.94|230.46|228.66|230.74|228.94|230.46|228.66|0
1647628320000|2022-03-18 18:32:00|230.55|228.75|230.55|228.75|230.93|229.13|230.55|228.75|0
1647628330000|2022-03-18 18:32:10|230.37|228.57|230.37|228.57|230.55|228.75|230.37|228.57|0
1647628340000|2022-03-18 18:32:20|230.18|228.38|229.99|228.19|230.18|228.38|229.99|228.19|0
1647628350000|2022-03-18 18:32:30|229.81|228.01|230.18|228.38|230.18|228.38|229.81|228.01|0
1647628360000|2022-03-18 18:32:40|230.36|228.56|231.39|229.59|231.39|229.59|230.36|228.56|0
1647628370000|2022-03-18 18:32:50|231.11|229.31|231.11|229.31|231.49|229.69|231.11|229.31|0
1647628380000|2022-03-18 18:33:00|231.49|229.69|231.11|229.31|231.49|229.69|231.11|229.31|0
1647628390000|2022-03-18 18:33:10|231.3|229.5|231.39|229.59|231.39|229.59|231.3|229.5|0
1647628400000|2022-03-18 18:33:20|231.11|229.31|231.48|229.68|231.48|229.68|231.11|229.31|0
1647628410000|2022-03-18 18:33:30|231.57|229.77|231.48|229.68|231.57|229.77|231.48|229.68|0
1647628420000|2022-03-18 18:33:40|232.05|230.25|232.14|230.34|232.23|230.43|232.05|230.25|0
1647628430000|2022-03-18 18:33:50|232.05|230.25|231.86|230.06|232.05|230.25|231.67|229.87|0
1647628440000|2022-03-18 18:34:00|231.67|229.87|231.86|230.06|231.86|230.06|231.67|229.87|0
1647628450000|2022-03-18 18:34:10|231.95|230.15|232.42|230.62|232.42|230.62|231.95|230.15|0
1647628460000|2022-03-18 18:34:20|232.61|230.81|232.7|230.9|232.7|230.9|232.61|230.81|0
1647628470000|2022-03-18 18:34:30|232.61|230.81|232.42|230.62|232.61|230.81|232.42|230.62|0
1647628480000|2022-03-18 18:34:40|232.61|230.81|232.61|230.81|232.61|230.81|232.61|230.81|0
1647628500000|2022-03-18 18:35:00|232.7|230.9|232.7|230.9|232.7|230.9|232.51|230.71|0
1647628510000|2022-03-18 18:35:10|232.98|231.18|233.45|231.65|233.45|231.65|232.98|231.18|0
1647628520000|2022-03-18 18:35:20|233.73|231.93|233.92|232.12|233.92|232.12|233.73|231.93|0
1647628530000|2022-03-18 18:35:30|233.63|231.83|233.82|232.02|233.82|232.02|233.63|231.83|0
1647628540000|2022-03-18 18:35:40|233.92|232.12|234.11|232.31|234.11|232.31|233.92|232.12|0
1647628550000|2022-03-18 18:35:50|234.29|232.49|234.29|232.49|234.29|232.49|234.11|232.31|0
1647628560000|2022-03-18 18:36:00|234.11|232.31|233.73|231.93|234.11|232.31|233.63|231.83|0
1647628570000|2022-03-18 18:36:10|233.92|232.12|233.54|231.74|233.92|232.12|233.54|231.74|0
1647628580000|2022-03-18 18:36:20|233.92|232.12|234.38|232.58|234.38|232.58|233.92|232.12|0
1647628590000|2022-03-18 18:36:30|234.67|232.87|235.23|233.43|235.23|233.43|234.67|232.87|0
1647628600000|2022-03-18 18:36:40|235.05|233.25|235.23|233.43|235.42|233.62|234.86|233.06|0
1647628610000|2022-03-18 18:36:50|235.61|233.81|235.99|234.19|235.99|234.19|235.61|233.81|0
1647628620000|2022-03-18 18:37:00|235.8|234|235.42|233.62|235.8|234|235.42|233.62|0
1647628630000|2022-03-18 18:37:10|235.61|233.81|235.99|234.19|235.99|234.19|235.61|233.81|0
1647628640000|2022-03-18 18:37:20|236.18|234.38|235.99|234.19|236.37|234.57|235.99|234.19|0
1647628650000|2022-03-18 18:37:30|236.18|234.38|235.99|234.19|236.18|234.38|235.99|234.19|0
1647628660000|2022-03-18 18:37:40|236.18|234.38|236.18|234.38|236.18|234.38|236.18|234.38|0
1647628670000|2022-03-18 18:37:50|236.36|234.56|236.18|234.38|236.36|234.56|236.18|234.38|0
1647628680000|2022-03-18 18:38:00|235.99|234.19|235.8|234|235.99|234.19|235.8|234|0
1647628690000|2022-03-18 18:38:10|235.42|233.62|235.32|233.52|235.42|233.62|235.23|233.43|0
1647628700000|2022-03-18 18:38:20|235.23|233.43|235.04|233.24|235.23|233.43|235.04|233.24|0
1647628710000|2022-03-18 18:38:30|235.23|233.43|235.42|233.62|235.42|233.62|235.23|233.43|0
1647628720000|2022-03-18 18:38:40|235.61|233.81|235.8|234|235.8|234|235.61|233.81|0
1647628730000|2022-03-18 18:38:50|235.61|233.81|235.61|233.81|235.61|233.81|235.61|233.81|0
1647628740000|2022-03-18 18:39:00|235.42|233.62|235.23|233.43|235.42|233.62|235.23|233.43|0
1647628750000|2022-03-18 18:39:10|235.42|233.62|235.23|233.43|235.42|233.62|235.23|233.43|0
1647628760000|2022-03-18 18:39:20|235.32|233.52|235.61|233.81|235.61|233.81|235.32|233.52|0
1647628770000|2022-03-18 18:39:30|235.42|233.62|235.32|233.52|235.42|233.62|235.32|233.52|0
1647628780000|2022-03-18 18:39:40|235.42|233.62|235.42|233.62|235.61|233.81|235.42|233.62|0
1647628790000|2022-03-18 18:39:50|235.23|233.43|235.42|233.62|235.42|233.62|235.23|233.43|0
1647628800000|2022-03-18 18:40:00|235.23|233.43|235.42|233.62|235.42|233.62|235.23|233.43|0
1647628810000|2022-03-18 18:40:10|235.23|233.43|235.61|233.81|235.61|233.81|235.23|233.43|0
1647628820000|2022-03-18 18:40:20|235.8|234|235.51|233.71|235.8|234|235.51|233.71|0
1647628830000|2022-03-18 18:40:30|235.42|233.62|235.23|233.43|235.42|233.62|235.23|233.43|0
1647628840000|2022-03-18 18:40:40|235.04|233.24|235.8|234|235.8|234|235.04|233.24|0
1647628850000|2022-03-18 18:40:50|235.61|233.81|235.79|233.99|235.79|233.99|235.61|233.81|0
1647628860000|2022-03-18 18:41:00|235.98|234.18|236.17|234.37|236.17|234.37|235.98|234.18|0
1647628870000|2022-03-18 18:41:10|236.26|234.46|236.17|234.37|236.26|234.46|236.17|234.37|0
1647628880000|2022-03-18 18:41:20|236.36|234.56|236.36|234.56|236.55|234.75|236.36|234.56|0
1647628890000|2022-03-18 18:41:30|236.17|234.37|234.85|233.05|236.17|234.37|234.85|233.05|0
1647628900000|2022-03-18 18:41:40|234.48|232.68|233.35|231.55|234.48|232.68|233.16|231.36|0
1647628910000|2022-03-18 18:41:50|232.97|231.17|233.54|231.74|233.54|231.74|232.6|230.8|0
1647628920000|2022-03-18 18:42:00|233.72|231.92|233.54|231.74|233.72|231.92|233.54|231.74|0
1647628930000|2022-03-18 18:42:10|233.35|231.55|232.78|230.98|233.35|231.55|232.78|230.98|0
1647628940000|2022-03-18 18:42:20|232.41|230.61|231.66|229.86|232.41|230.61|231.66|229.86|0
1647628950000|2022-03-18 18:42:30|231.47|229.67|231.85|230.05|231.85|230.05|231.47|229.67|0
1647628960000|2022-03-18 18:42:40|231.66|229.86|231.47|229.67|231.66|229.86|231.47|229.67|0
1647628970000|2022-03-18 18:42:50|231.66|229.86|231.29|229.49|231.66|229.86|231.1|229.3|0
1647628980000|2022-03-18 18:43:00|231.66|229.86|231.66|229.86|232.03|230.23|231.66|229.86|0
1647628990000|2022-03-18 18:43:10|231.85|230.05|232.22|230.42|232.22|230.42|231.85|230.05|0
1647629000000|2022-03-18 18:43:20|232.41|230.61|232.22|230.42|232.5|230.7|232.22|230.42|0
1647629010000|2022-03-18 18:43:30|232.41|230.61|232.03|230.23|232.41|230.61|232.03|230.23|0
1647629020000|2022-03-18 18:43:40|232.41|230.61|232.22|230.42|232.41|230.61|232.22|230.42|0
1647629030000|2022-03-18 18:43:50|232.5|230.7|232.41|230.61|232.6|230.8|232.41|230.61|0
1647629040000|2022-03-18 18:44:00|232.6|230.8|232.78|230.98|232.78|230.98|232.6|230.8|0
1647629050000|2022-03-18 18:44:10|232.59|230.79|232.78|230.98|232.78|230.98|232.41|230.61|0
1647629060000|2022-03-18 18:44:20|232.59|230.79|232.59|230.79|232.59|230.79|232.41|230.61|0
1647629070000|2022-03-18 18:44:30|232.41|230.61|232.41|230.61|232.41|230.61|232.31|230.51|0
1647629090000|2022-03-18 18:44:50|232.03|230.23|232.22|230.42|232.22|230.42|232.03|230.23|0
1647629100000|2022-03-18 18:45:00|232.03|230.23|232.41|230.61|232.41|230.61|231.93|230.13|0
1647629110000|2022-03-18 18:45:10|232.22|230.42|232.59|230.79|232.59|230.79|232.22|230.42|0
1647629120000|2022-03-18 18:45:20|232.5|230.7|232.78|230.98|232.78|230.98|232.5|230.7|0
1647629130000|2022-03-18 18:45:30|232.59|230.79|232.78|230.98|232.78|230.98|232.41|230.61|0
1647629140000|2022-03-18 18:45:40|232.68|230.88|232.59|230.79|232.68|230.88|232.59|230.79|0
1647629150000|2022-03-18 18:45:50|232.78|230.98|232.78|230.98|232.78|230.98|232.78|230.98|0
1647629160000|2022-03-18 18:46:00|233.16|231.36|232.97|231.17|233.53|231.73|232.97|231.17|0
1647629170000|2022-03-18 18:46:10|233.06|231.26|232.97|231.17|233.06|231.26|232.97|231.17|0
1647629180000|2022-03-18 18:46:20|233.15|231.35|233.53|231.73|233.53|231.73|233.15|231.35|0
1647629190000|2022-03-18 18:46:30|233.34|231.54|233.53|231.73|233.53|231.73|233.34|231.54|0
1647629200000|2022-03-18 18:46:40|233.34|231.54|233.53|231.73|233.53|231.73|233.15|231.35|0
1647629210000|2022-03-18 18:46:50|233.34|231.54|233.34|231.54|233.43|231.63|233.34|231.54|0
1647629220000|2022-03-18 18:47:00|233.53|231.73|234.28|232.48|234.28|232.48|233.53|231.73|0
1647629230000|2022-03-18 18:47:10|234.09|232.29|233.72|231.92|234.18|232.38|233.72|231.92|0
1647629240000|2022-03-18 18:47:20|233.34|231.54|233.34|231.54|233.34|231.54|233.34|231.54|0
1647629250000|2022-03-18 18:47:30|233.53|231.73|233.15|231.35|233.53|231.73|233.15|231.35|0
1647629260000|2022-03-18 18:47:40|233.34|231.54|233.53|231.73|233.72|231.92|233.34|231.54|0
1647629270000|2022-03-18 18:47:50|233.34|231.54|233.34|231.54|233.34|231.54|233.24|231.44|0
1647629280000|2022-03-18 18:48:00|233.15|231.35|233.15|231.35|233.15|231.35|233.15|231.35|0
1647629290000|2022-03-18 18:48:10|233.43|231.63|233.72|231.92|233.72|231.92|233.43|231.63|0
1647629300000|2022-03-18 18:48:20|234.09|232.29|233.72|231.92|234.09|232.29|233.72|231.92|0
1647629310000|2022-03-18 18:48:30|233.9|232.1|233.9|232.1|233.9|232.1|233.9|232.1|0
1647629320000|2022-03-18 18:48:40|234.09|232.29|234.09|232.29|234.09|232.29|234.09|232.29|0
1647629330000|2022-03-18 18:48:50|234.28|232.48|234.18|232.38|234.28|232.48|234.09|232.29|0
1647629340000|2022-03-18 18:49:00|234.28|232.48|233.71|231.91|234.28|232.48|233.71|231.91|0
1647629350000|2022-03-18 18:49:10|233.9|232.1|234.09|232.29|234.28|232.48|233.9|232.1|0
1647629360000|2022-03-18 18:49:20|234.28|232.48|234.18|232.38|234.28|232.48|234.09|232.29|0
1647629370000|2022-03-18 18:49:30|234.09|232.29|234.28|232.48|234.28|232.48|234.09|232.29|0
1647629380000|2022-03-18 18:49:40|234.18|232.38|234.18|232.38|234.28|232.48|234.18|232.38|0
1647629390000|2022-03-18 18:49:50|233.71|231.91|233.53|231.73|233.71|231.91|233.53|231.73|0
1647629400000|2022-03-18 18:50:00|233.71|231.91|233.71|231.91|234.09|232.29|233.71|231.91|0
1647629410000|2022-03-18 18:50:10|234.09|232.29|234.28|232.48|234.28|232.48|233.9|232.1|0
1647629420000|2022-03-18 18:50:20|234.47|232.67|234.47|232.67|234.47|232.67|234.47|232.67|0
1647629430000|2022-03-18 18:50:30|234.28|232.48|234.46|232.66|234.46|232.66|234.28|232.48|0
1647629440000|2022-03-18 18:50:40|234.65|232.85|235.41|233.61|235.41|233.61|234.65|232.85|0
1647629450000|2022-03-18 18:50:50|235.22|233.42|235.22|233.42|235.22|233.42|235.22|233.42|0
1647629460000|2022-03-18 18:51:00|235.41|233.61|235.41|233.61|235.41|233.61|235.41|233.61|0
1647629470000|2022-03-18 18:51:10|235.31|233.51|235.41|233.61|235.59|233.79|235.31|233.51|0
1647629480000|2022-03-18 18:51:20|235.22|233.42|235.41|233.61|235.41|233.61|235.22|233.42|0
1647629490000|2022-03-18 18:51:30|235.59|233.79|235.41|233.61|235.59|233.79|235.41|233.61|0
1647629500000|2022-03-18 18:51:40|235.59|233.79|235.4|233.6|235.59|233.79|235.4|233.6|0
1647629510000|2022-03-18 18:51:50|235.59|233.79|235.4|233.6|235.59|233.79|235.4|233.6|0
1647629520000|2022-03-18 18:52:00|235.59|233.79|235.59|233.79|235.59|233.79|235.49|233.69|0
1647629530000|2022-03-18 18:52:10|235.4|233.6|235.59|233.79|235.59|233.79|235.4|233.6|0
1647629540000|2022-03-18 18:52:20|235.4|233.6|234.84|233.04|235.4|233.6|234.84|233.04|0
1647629550000|2022-03-18 18:52:30|235.03|233.23|235.22|233.42|235.22|233.42|235.03|233.23|0
1647629560000|2022-03-18 18:52:40|235.4|233.6|235.03|233.23|235.4|233.6|235.03|233.23|0
1647629570000|2022-03-18 18:52:50|235.22|233.42|234.84|233.04|235.31|233.51|234.84|233.04|0
1647629580000|2022-03-18 18:53:00|234.65|232.85|234.18|232.38|234.65|232.85|234.18|232.38|0
1647629590000|2022-03-18 18:53:10|234.27|232.47|234.27|232.47|234.27|232.47|234.27|232.47|0
1647629600000|2022-03-18 18:53:20|234.46|232.66|234.27|232.47|234.65|232.85|234.27|232.47|0
1647629610000|2022-03-18 18:53:30|234.46|232.66|234.46|232.66|234.46|232.66|234.46|232.66|0
1647629620000|2022-03-18 18:53:40|235.03|233.23|234.84|233.04|235.21|233.41|234.84|233.04|0
1647629630000|2022-03-18 18:53:50|235.03|233.23|235.21|233.41|235.21|233.41|235.03|233.23|0
1647629640000|2022-03-18 18:54:00|235.03|233.23|235.03|233.23|235.03|233.23|235.03|233.23|0
1647629650000|2022-03-18 18:54:10|235.21|233.41|235.4|233.6|235.4|233.6|235.21|233.41|0
1647629660000|2022-03-18 18:54:20|235.3|233.5|235.4|233.6|235.4|233.6|235.3|233.5|0
1647629670000|2022-03-18 18:54:30|235.21|233.41|235.4|233.6|235.4|233.6|235.21|233.41|0
1647629680000|2022-03-18 18:54:40|235.21|233.41|235.4|233.6|235.4|233.6|235.21|233.41|0
1647629690000|2022-03-18 18:54:50|235.21|233.41|235.21|233.41|235.21|233.41|235.02|233.22|0
1647629700000|2022-03-18 18:55:00|235.02|233.22|234.65|232.85|235.02|233.22|234.65|232.85|0
1647629710000|2022-03-18 18:55:10|234.46|232.66|234.27|232.47|234.46|232.66|234.27|232.47|0
1647629720000|2022-03-18 18:55:20|234.46|232.66|234.08|232.28|234.46|232.66|234.08|232.28|0
1647629730000|2022-03-18 18:55:30|233.89|232.09|234.27|232.47|234.27|232.47|233.89|232.09|0
1647629740000|2022-03-18 18:55:40|234.65|232.85|234.46|232.66|234.84|233.04|234.46|232.66|0
1647629750000|2022-03-18 18:55:50|233.89|232.09|234.27|232.47|234.27|232.47|233.89|232.09|0
1647629760000|2022-03-18 18:56:00|234.08|232.28|233.89|232.09|234.08|232.28|233.71|231.91|0
1647629770000|2022-03-18 18:56:10|234.46|232.66|235.21|233.41|235.21|233.41|234.46|232.66|0
1647629780000|2022-03-18 18:56:20|235.02|233.22|235.02|233.22|235.21|233.41|235.02|233.22|0
1647629790000|2022-03-18 18:56:30|234.83|233.03|234.46|232.66|234.83|233.03|234.46|232.66|0
1647629800000|2022-03-18 18:56:40|234.65|232.85|235.21|233.41|235.21|233.41|234.65|232.85|0
1647629810000|2022-03-18 18:56:50|235.3|233.5|235.21|233.41|235.3|233.5|235.02|233.22|0
1647629820000|2022-03-18 18:57:00|235.3|233.5|235.4|233.6|235.4|233.6|235.3|233.5|0
1647629830000|2022-03-18 18:57:10|235.21|233.41|235.21|233.41|235.21|233.41|235.21|233.41|0
1647629840000|2022-03-18 18:57:20|235.4|233.6|235.59|233.79|235.59|233.79|235.4|233.6|0
1647629850000|2022-03-18 18:57:30|235.4|233.6|235.4|233.6|235.59|233.79|235.4|233.6|0
1647629860000|2022-03-18 18:57:40|235.3|233.5|235.4|233.6|235.4|233.6|235.21|233.41|0
1647629870000|2022-03-18 18:57:50|235.3|233.5|235.11|233.31|235.3|233.5|235.02|233.22|0
1647629880000|2022-03-18 18:58:00|235.21|233.41|235.02|233.22|235.21|233.41|235.02|233.22|0
1647629890000|2022-03-18 18:58:10|235.11|233.31|235.02|233.22|235.11|233.31|235.02|233.22|0
1647629900000|2022-03-18 18:58:20|235.21|233.41|235.02|233.22|235.21|233.41|235.02|233.22|0
1647629910000|2022-03-18 18:58:30|235.21|233.41|235.02|233.22|235.21|233.41|235.02|233.22|0
1647629920000|2022-03-18 18:58:40|235.21|233.41|235.02|233.22|235.21|233.41|235.02|233.22|0
1647629940000|2022-03-18 18:59:00|234.83|233.03|235.58|233.78|235.58|233.78|234.83|233.03|0
1647629950000|2022-03-18 18:59:10|235.49|233.69|235.58|233.78|235.58|233.78|235.49|233.69|0
1647629960000|2022-03-18 18:59:20|235.4|233.6|235.4|233.6|235.4|233.6|235.4|233.6|0
1647629970000|2022-03-18 18:59:30|235.58|233.78|235.4|233.6|235.58|233.78|235.4|233.6|0
1647629980000|2022-03-18 18:59:40|235.58|233.78|235.58|233.78|235.58|233.78|235.49|233.69|0
1647630000000|2022-03-18 19:00:00|235.39|233.59|235.58|233.78|235.58|233.78|235.39|233.59|0
1647630010000|2022-03-18 19:00:10|236.34|234.54|235.77|233.97|236.34|234.54|235.77|233.97|0
1647630020000|2022-03-18 19:00:20|235.21|233.41|234.45|232.65|235.21|233.41|234.45|232.65|0
1647630030000|2022-03-18 19:00:30|234.64|232.84|235.39|233.59|235.39|233.59|234.64|232.84|0
1647630040000|2022-03-18 19:00:40|235.77|233.97|235.39|233.59|235.77|233.97|235.39|233.59|0
1647630050000|2022-03-18 19:00:50|235.21|233.41|235.39|233.59|235.39|233.59|235.21|233.41|0
1647630060000|2022-03-18 19:01:00|235.21|233.41|235.21|233.41|235.21|233.41|235.11|233.31|0
1647630070000|2022-03-18 19:01:10|235.77|233.97|235.96|234.16|235.96|234.16|235.77|233.97|0
1647630080000|2022-03-18 19:01:20|236.15|234.35|236.15|234.35|236.15|234.35|236.15|234.35|0
1647630090000|2022-03-18 19:01:30|236.34|234.54|236.34|234.54|236.34|234.54|236.15|234.35|0
1647630100000|2022-03-18 19:01:40|236.15|234.35|236.15|234.35|236.34|234.54|236.15|234.35|0
1647630110000|2022-03-18 19:01:50|236.34|234.54|236.71|234.91|236.71|234.91|236.34|234.54|0
1647630120000|2022-03-18 19:02:00|237.09|235.29|237.28|235.48|237.28|235.48|236.9|235.1|0
1647630130000|2022-03-18 19:02:10|237.09|235.29|237.09|235.29|237.09|235.29|237.09|235.29|0
1647630140000|2022-03-18 19:02:20|236.52|234.72|236.9|235.1|236.9|235.1|236.52|234.72|0
1647630150000|2022-03-18 19:02:30|237.09|235.29|237.28|235.48|237.28|235.48|237.09|235.29|0
1647630160000|2022-03-18 19:02:40|237.37|235.57|237.66|235.86|237.66|235.86|237.28|235.48|0
1647630170000|2022-03-18 19:02:50|237.85|236.05|237.66|235.86|237.85|236.05|237.66|235.86|0
1647630180000|2022-03-18 19:03:00|237.85|236.05|237.85|236.05|238.04|236.24|237.85|236.05|0
1647630190000|2022-03-18 19:03:10|237.66|235.86|237.85|236.05|238.04|236.24|237.66|235.86|0
1647630200000|2022-03-18 19:03:20|237.66|235.86|238.04|236.24|238.04|236.24|237.66|235.86|0
1647630210000|2022-03-18 19:03:30|237.85|236.05|238.41|236.61|238.41|236.61|237.85|236.05|0
1647630220000|2022-03-18 19:03:40|238.22|236.42|238.41|236.61|238.41|236.61|238.04|236.24|0
1647630230000|2022-03-18 19:03:50|238.6|236.8|238.22|236.42|238.6|236.8|238.22|236.42|0
1647630240000|2022-03-18 19:04:00|238.6|236.8|238.41|236.61|238.6|236.8|238.41|236.61|0
1647630250000|2022-03-18 19:04:10|238.6|236.8|238.22|236.42|238.6|236.8|238.22|236.42|0
1647630260000|2022-03-18 19:04:20|238.13|236.33|238.41|236.61|238.41|236.61|238.13|236.33|0
1647630270000|2022-03-18 19:04:30|238.22|236.42|238.22|236.42|238.41|236.61|238.22|236.42|0
1647630280000|2022-03-18 19:04:40|238.41|236.61|238.79|236.99|238.79|236.99|238.41|236.61|0
1647630290000|2022-03-18 19:04:50|238.98|237.18|238.6|236.8|238.98|237.18|238.6|236.8|0
1647630300000|2022-03-18 19:05:00|238.41|236.61|238.41|236.61|238.6|236.8|238.41|236.61|0
1647630310000|2022-03-18 19:05:10|238.22|236.42|238.31|236.51|238.41|236.61|238.22|236.42|0
1647630320000|2022-03-18 19:05:20|238.41|236.61|238.12|236.32|238.41|236.61|238.12|236.32|0
1647630330000|2022-03-18 19:05:30|238.03|236.23|238.41|236.61|238.5|236.7|238.03|236.23|0
1647630340000|2022-03-18 19:05:40|238.6|236.8|238.98|237.18|238.98|237.18|238.6|236.8|0
1647630350000|2022-03-18 19:05:50|238.88|237.08|238.6|236.8|238.88|237.08|238.6|236.8|0
1647630360000|2022-03-18 19:06:00|238.41|236.61|238.41|236.61|238.6|236.8|238.41|236.61|0
1647630370000|2022-03-18 19:06:10|238.6|236.8|238.6|236.8|238.6|236.8|238.6|236.8|0
1647630380000|2022-03-18 19:06:20|238.5|236.7|238.6|236.8|238.6|236.8|238.41|236.61|0
1647630390000|2022-03-18 19:06:30|238.41|236.61|238.41|236.61|238.41|236.61|238.41|236.61|0
1647630400000|2022-03-18 19:06:40|238.22|236.42|238.41|236.61|238.41|236.61|238.22|236.42|0
1647630410000|2022-03-18 19:06:50|238.22|236.42|238.6|236.8|238.6|236.8|238.22|236.42|0
1647630420000|2022-03-18 19:07:00|238.41|236.61|238.6|236.8|238.6|236.8|238.41|236.61|0
1647630430000|2022-03-18 19:07:10|238.41|236.61|238.79|236.99|238.79|236.99|238.41|236.61|0
1647630440000|2022-03-18 19:07:20|238.98|237.18|238.98|237.18|238.98|237.18|238.98|237.18|0
1647630450000|2022-03-18 19:07:30|239.17|237.37|238.98|237.18|239.17|237.37|238.98|237.18|0
1647630460000|2022-03-18 19:07:40|239.17|237.37|239.17|237.37|239.17|237.37|239.17|237.37|0
1647630470000|2022-03-18 19:07:50|238.98|237.18|238.79|236.99|238.98|237.18|238.6|236.8|0
1647630480000|2022-03-18 19:08:00|238.98|237.18|238.98|237.18|238.98|237.18|238.98|237.18|0
1647630490000|2022-03-18 19:08:10|238.79|236.99|238.88|237.08|238.88|237.08|238.79|236.99|0
1647630500000|2022-03-18 19:08:20|238.98|237.18|238.79|236.99|238.98|237.18|238.79|236.99|0
1647630510000|2022-03-18 19:08:30|238.98|237.18|238.98|237.18|238.98|237.18|238.98|237.18|0
1647630520000|2022-03-18 19:08:40|239.07|237.27|239.17|237.37|239.17|237.37|238.98|237.18|0
1647630530000|2022-03-18 19:08:50|239.07|237.27|238.98|237.18|239.07|237.27|238.98|237.18|0
1647630540000|2022-03-18 19:09:00|239.07|237.27|239.17|237.37|239.17|237.37|239.07|237.27|0
1647630550000|2022-03-18 19:09:10|239.74|237.94|239.74|237.94|239.74|237.94|239.55|237.75|0
1647630560000|2022-03-18 19:09:20|239.55|237.75|239.74|237.94|239.74|237.94|239.55|237.75|0
1647630570000|2022-03-18 19:09:30|239.93|238.13|239.93|238.13|240.12|238.32|239.93|238.13|0
1647630580000|2022-03-18 19:09:40|240.12|238.32|240.12|238.32|240.12|238.32|240.12|238.32|0
1647630590000|2022-03-18 19:09:50|240.31|238.51|240.5|238.7|240.5|238.7|240.31|238.51|0
1647630600000|2022-03-18 19:10:00|240.69|238.89|240.5|238.7|240.69|238.89|240.5|238.7|0
1647630610000|2022-03-18 19:10:10|240.49|238.69|240.69|238.89|240.69|238.89|240.4|238.6|0
1647630620000|2022-03-18 19:10:20|240.88|239.08|241.26|239.46|241.26|239.46|240.88|239.08|0
1647630630000|2022-03-18 19:10:30|241.45|239.65|241.45|239.65|241.45|239.65|241.26|239.46|0
1647630640000|2022-03-18 19:10:40|241.26|239.46|241.26|239.46|241.45|239.65|241.26|239.46|0
1647630650000|2022-03-18 19:10:50|241.45|239.65|241.83|240.03|241.83|240.03|241.26|239.46|0
1647630660000|2022-03-18 19:11:00|241.64|239.84|241.64|239.84|241.64|239.84|241.45|239.65|0
1647630670000|2022-03-18 19:11:10|241.83|240.03|241.73|239.93|241.83|240.03|241.64|239.84|0
1647630680000|2022-03-18 19:11:20|241.83|240.03|241.64|239.84|242.02|240.22|241.64|239.84|0
1647630690000|2022-03-18 19:11:30|241.83|240.03|241.92|240.12|242.02|240.22|241.83|240.03|0
1647630700000|2022-03-18 19:11:40|242.21|240.41|242.21|240.41|242.4|240.6|242.21|240.41|0
1647630710000|2022-03-18 19:11:50|242.4|240.6|242.4|240.6|242.4|240.6|242.4|240.6|0
1647630720000|2022-03-18 19:12:00|242.02|240.22|242.21|240.41|242.21|240.41|242.02|240.22|0
1647630730000|2022-03-18 19:12:10|241.83|240.03|241.44|239.64|241.83|240.03|241.44|239.64|0
1647630740000|2022-03-18 19:12:20|241.63|239.83|243.17|241.37|243.17|241.37|241.63|239.83|0
1647630750000|2022-03-18 19:12:30|242.98|241.18|242.79|240.99|242.98|241.18|242.79|240.99|0
1647630760000|2022-03-18 19:12:40|242.6|240.8|241.84|240.04|242.6|240.8|241.84|240.04|0
1647630770000|2022-03-18 19:12:50|241.74|239.94|241.46|239.66|241.84|240.04|241.46|239.66|0
1647630780000|2022-03-18 19:13:00|241.27|239.47|241.65|239.85|241.65|239.85|241.27|239.47|0
1647630790000|2022-03-18 19:13:10|241.84|240.04|242.6|240.8|242.6|240.8|241.84|240.04|0
1647630810000|2022-03-18 19:13:30|242.88|241.08|242.5|240.7|242.88|241.08|242.5|240.7|0
1647630820000|2022-03-18 19:13:40|242.41|240.61|242.98|241.18|242.98|241.18|242.41|240.61|0
1647630830000|2022-03-18 19:13:50|242.79|240.99|242.6|240.8|242.79|240.99|242.6|240.8|0
1647630840000|2022-03-18 19:14:00|242.79|240.99|242.98|241.18|242.98|241.18|242.6|240.8|0
1647630850000|2022-03-18 19:14:10|242.79|240.99|242.79|240.99|242.79|240.99|242.6|240.8|0
1647630860000|2022-03-18 19:14:20|242.69|240.89|242.79|240.99|242.79|240.99|242.69|240.89|0
1647630870000|2022-03-18 19:14:30|242.6|240.8|242.79|240.99|242.79|240.99|242.6|240.8|0
1647630880000|2022-03-18 19:14:40|242.6|240.8|242.6|240.8|242.79|240.99|242.6|240.8|0
1647630890000|2022-03-18 19:14:50|242.79|240.99|243.17|241.37|243.17|241.37|242.79|240.99|0
1647630900000|2022-03-18 19:15:00|242.98|241.18|243.17|241.37|243.17|241.37|242.98|241.18|0
1647630910000|2022-03-18 19:15:10|242.98|241.18|242.98|241.18|242.98|241.18|242.79|240.99|0
1647630920000|2022-03-18 19:15:20|243.17|241.37|243.07|241.27|243.17|241.37|243.07|241.27|0
1647630930000|2022-03-18 19:15:30|243.17|241.37|243.55|241.75|243.74|241.94|243.17|241.37|0
1647630940000|2022-03-18 19:15:40|243.74|241.94|243.55|241.75|243.74|241.94|243.55|241.75|0
1647630950000|2022-03-18 19:15:50|243.45|241.65|243.36|241.56|243.45|241.65|243.36|241.56|0
1647630960000|2022-03-18 19:16:00|243.55|241.75|243.74|241.94|243.74|241.94|243.36|241.56|0
1647630970000|2022-03-18 19:16:10|243.64|241.84|243.73|241.93|243.93|242.13|243.64|241.84|0
1647630980000|2022-03-18 19:16:20|243.54|241.74|243.73|241.93|243.73|241.93|243.54|241.74|0
1647630990000|2022-03-18 19:16:30|243.64|241.84|243.73|241.93|243.73|241.93|243.64|241.84|0
1647631000000|2022-03-18 19:16:40|243.92|242.12|243.73|241.93|243.92|242.12|243.73|241.93|0
1647631010000|2022-03-18 19:16:50|243.54|241.74|243.54|241.74|243.64|241.84|243.54|241.74|0
1647631020000|2022-03-18 19:17:00|243.73|241.93|243.92|242.12|244.11|242.31|243.73|241.93|0
1647631030000|2022-03-18 19:17:10|244.11|242.31|244.11|242.31|244.11|242.31|244.11|242.31|0
1647631040000|2022-03-18 19:17:20|243.92|242.12|243.92|242.12|243.92|242.12|243.92|242.12|0
1647631050000|2022-03-18 19:17:30|243.73|241.93|243.54|241.74|243.73|241.93|243.54|241.74|0
1647631070000|2022-03-18 19:17:50|243.35|241.55|243.54|241.74|243.73|241.93|243.35|241.55|0
1647631080000|2022-03-18 19:18:00|243.44|241.64|243.54|241.74|243.54|241.74|243.44|241.64|0
1647631090000|2022-03-18 19:18:10|243.35|241.55|243.54|241.74|243.54|241.74|243.35|241.55|0
1647631100000|2022-03-18 19:18:20|243.63|241.83|243.54|241.74|243.63|241.83|243.54|241.74|0
1647631110000|2022-03-18 19:18:30|243.73|241.93|243.54|241.74|243.73|241.93|243.54|241.74|0
1647631120000|2022-03-18 19:18:40|243.73|241.93|243.73|241.93|243.73|241.93|243.73|241.93|0
1647631130000|2022-03-18 19:18:50|243.92|242.12|243.92|242.12|243.92|242.12|243.92|242.12|0
1647631140000|2022-03-18 19:19:00|243.73|241.93|244.11|242.31|244.11|242.31|243.73|241.93|0
1647631150000|2022-03-18 19:19:10|243.92|242.12|244.11|242.31|244.3|242.5|243.92|242.12|0
1647631160000|2022-03-18 19:19:20|244.49|242.69|244.87|243.07|244.87|243.07|244.49|242.69|0
1647631170000|2022-03-18 19:19:30|244.96|243.16|245.64|243.84|245.64|243.84|244.96|243.16|0
1647631180000|2022-03-18 19:19:40|245.44|243.64|245.64|243.84|245.64|243.84|245.44|243.64|0
1647631190000|2022-03-18 19:19:50|245.44|243.64|245.64|243.84|245.64|243.84|245.44|243.64|0
1647631200000|2022-03-18 19:20:00|245.44|243.64|245.83|244.03|246.02|244.22|245.44|243.64|0
1647631210000|2022-03-18 19:20:10|246.02|244.22|246.21|244.41|246.21|244.41|246.02|244.22|0
1647631220000|2022-03-18 19:20:20|246.4|244.6|246.59|244.79|246.59|244.79|246.4|244.6|0
1647631230000|2022-03-18 19:20:30|246.21|244.41|246.59|244.79|246.59|244.79|246.21|244.41|0
1647631240000|2022-03-18 19:20:40|246.4|244.6|246.4|244.6|246.59|244.79|246.4|244.6|0
1647631250000|2022-03-18 19:20:50|245.44|243.64|245.06|243.26|245.44|243.64|245.06|243.26|0
1647631260000|2022-03-18 19:21:00|244.87|243.07|245.82|244.02|245.82|244.02|244.87|243.07|0
1647631270000|2022-03-18 19:21:10|246.02|244.22|245.63|243.83|246.02|244.22|245.53|243.73|0
1647631280000|2022-03-18 19:21:20|245.82|244.02|245.82|244.02|245.82|244.02|245.82|244.02|0
1647631290000|2022-03-18 19:21:30|245.63|243.83|245.82|244.02|245.82|244.02|245.63|243.83|0
1647631300000|2022-03-18 19:21:40|246.01|244.21|246.01|244.21|246.01|244.21|246.01|244.21|0
1647631310000|2022-03-18 19:21:50|245.82|244.02|246.01|244.21|246.01|244.21|245.63|243.83|0
1647631320000|2022-03-18 19:22:00|246.21|244.41|246.59|244.79|246.78|244.98|246.21|244.41|0
1647631330000|2022-03-18 19:22:10|246.4|244.6|246.4|244.6|246.4|244.6|246.4|244.6|0
1647631340000|2022-03-18 19:22:20|246.59|244.79|246.59|244.79|246.59|244.79|246.21|244.41|0
1647631350000|2022-03-18 19:22:30|246.4|244.6|246.78|244.98|246.78|244.98|246.4|244.6|0
1647631360000|2022-03-18 19:22:40|246.59|244.79|246.59|244.79|246.59|244.79|246.59|244.79|0
1647631370000|2022-03-18 19:22:50|246.78|244.98|246.4|244.6|246.78|244.98|246.4|244.6|0
1647631380000|2022-03-18 19:23:00|246.59|244.79|246.78|244.98|246.78|244.98|246.4|244.6|0
1647631390000|2022-03-18 19:23:10|247.16|245.36|246.97|245.17|247.16|245.36|246.97|245.17|0
1647631400000|2022-03-18 19:23:20|247.16|245.36|246.97|245.17|247.16|245.36|246.97|245.17|0
1647631410000|2022-03-18 19:23:30|246.78|244.98|247.16|245.36|247.16|245.36|246.78|244.98|0
1647631420000|2022-03-18 19:23:40|247.06|245.26|247.16|245.36|247.16|245.36|247.06|245.26|0
1647631430000|2022-03-18 19:23:50|247.25|245.45|247.35|245.55|247.35|245.55|247.25|245.45|0
1647631440000|2022-03-18 19:24:00|247.44|245.64|247.54|245.74|247.73|245.93|247.44|245.64|0
1647631450000|2022-03-18 19:24:10|246.97|245.17|246.78|244.98|246.97|245.17|246.78|244.98|0
1647631460000|2022-03-18 19:24:20|247.16|245.36|246.97|245.17|247.16|245.36|246.78|244.98|0
1647631470000|2022-03-18 19:24:30|247.16|245.36|246.97|245.17|247.16|245.36|246.97|245.17|0
1647631480000|2022-03-18 19:24:40|247.16|245.36|247.16|245.36|247.35|245.55|247.16|245.36|0
1647631490000|2022-03-18 19:24:50|247.35|245.55|247.54|245.74|247.54|245.74|247.35|245.55|0
1647631500000|2022-03-18 19:25:00|249.4|247.6|249.59|247.79|249.59|247.79|249.4|247.6|0
1647631510000|2022-03-18 19:25:10|249.78|247.98|249.97|248.17|249.97|248.17|249.78|247.98|0
1647631520000|2022-03-18 19:25:20|250.16|248.36|250.35|248.55|250.35|248.55|250.16|248.36|0
1647631530000|2022-03-18 19:25:30|250.54|248.74|250.54|248.74|250.54|248.74|250.35|248.55|0
1647631540000|2022-03-18 19:25:40|250.73|248.93|250.92|249.12|250.92|249.12|250.73|248.93|0
1647631550000|2022-03-18 19:25:50|250.73|248.93|250.92|249.12|250.92|249.12|250.73|248.93|0
1647631560000|2022-03-18 19:26:00|251.21|249.41|251.5|249.7|251.69|249.89|251.21|249.41|0
1647631570000|2022-03-18 19:26:10|251.4|249.6|251.11|249.31|251.69|249.89|251.11|249.31|0
1647631580000|2022-03-18 19:26:20|251.3|249.5|251.3|249.5|251.3|249.5|251.3|249.5|0
1647631590000|2022-03-18 19:26:30|250.92|249.12|251.11|249.31|251.11|249.31|250.92|249.12|0
1647631600000|2022-03-18 19:26:40|250.73|248.93|250.73|248.93|250.92|249.12|250.73|248.93|0
1647631610000|2022-03-18 19:26:50|250.54|248.74|250.54|248.74|250.54|248.74|250.35|248.55|0
1647631620000|2022-03-18 19:27:00|250.35|248.55|251.11|249.31|251.11|249.31|250.35|248.55|0
1647631630000|2022-03-18 19:27:10|250.73|248.93|250.73|248.93|250.92|249.12|250.54|248.74|0
1647631640000|2022-03-18 19:27:20|250.35|248.55|250.73|248.93|250.73|248.93|250.35|248.55|0
1647631650000|2022-03-18 19:27:30|250.54|248.74|250.35|248.55|250.54|248.74|250.35|248.55|0
1647631660000|2022-03-18 19:27:40|250.54|248.74|250.16|248.36|250.54|248.74|250.16|248.36|0
1647631670000|2022-03-18 19:27:50|250.25|248.45|249.97|248.17|250.25|248.45|249.97|248.17|0
1647631680000|2022-03-18 19:28:00|250.16|248.36|250.35|248.55|250.35|248.55|250.16|248.36|0
1647631690000|2022-03-18 19:28:10|250.54|248.74|250.73|248.93|250.73|248.93|250.54|248.74|0
1647631700000|2022-03-18 19:28:20|250.92|249.12|250.73|248.93|250.92|249.12|250.73|248.93|0
1647631710000|2022-03-18 19:28:30|250.54|248.74|250.54|248.74|250.54|248.74|250.54|248.74|0
1647631720000|2022-03-18 19:28:40|250.73|248.93|250.73|248.93|250.73|248.93|250.54|248.74|0
1647631730000|2022-03-18 19:28:50|250.54|248.74|250.35|248.55|250.54|248.74|250.35|248.55|0
1647631740000|2022-03-18 19:29:00|250.54|248.74|250.73|248.93|250.73|248.93|250.54|248.74|0
1647631750000|2022-03-18 19:29:10|250.63|248.83|250.73|248.93|250.73|248.93|250.54|248.74|0
1647631770000|2022-03-18 19:29:30|250.54|248.74|250.73|248.93|250.73|248.93|250.54|248.74|0
1647631780000|2022-03-18 19:29:40|250.54|248.74|250.15|248.35|250.54|248.74|250.15|248.35|0
1647631790000|2022-03-18 19:29:50|250.35|248.55|250.25|248.45|250.35|248.55|250.15|248.35|0
1647631800000|2022-03-18 19:30:00|250.15|248.35|250.35|248.55|250.54|248.74|250.15|248.35|0
1647631810000|2022-03-18 19:30:10|250.54|248.74|250.35|248.55|250.54|248.74|250.25|248.45|0
1647631820000|2022-03-18 19:30:20|250.34|248.54|250.05|248.25|250.34|248.54|250.05|248.25|0
1647631830000|2022-03-18 19:30:30|250.34|248.54|250.34|248.54|250.34|248.54|250.34|248.54|0
1647631840000|2022-03-18 19:30:40|250.54|248.74|250.54|248.74|250.54|248.74|250.54|248.74|0
1647631850000|2022-03-18 19:30:50|250.34|248.54|250.54|248.74|250.54|248.74|250.34|248.54|0
1647631860000|2022-03-18 19:31:00|250.53|248.73|250.92|249.12|250.92|249.12|250.53|248.73|0
1647631870000|2022-03-18 19:31:10|251.11|249.31|251.3|249.5|251.49|249.69|251.11|249.31|0
1647631880000|2022-03-18 19:31:20|251.49|249.69|251.68|249.88|251.68|249.88|251.49|249.69|0
1647631890000|2022-03-18 19:31:30|252.25|250.45|252.06|250.26|252.45|250.65|252.06|250.26|0
1647631900000|2022-03-18 19:31:40|251.49|249.69|252.25|250.45|252.25|250.45|251.49|249.69|0
1647631910000|2022-03-18 19:31:50|252.45|250.65|253.02|251.22|253.02|251.22|252.45|250.65|0
1647631920000|2022-03-18 19:32:00|252.83|251.03|253.21|251.41|253.21|251.41|252.83|251.03|0
1647631930000|2022-03-18 19:32:10|253.4|251.6|253.4|251.6|253.4|251.6|253.02|251.22|0
1647631940000|2022-03-18 19:32:20|253.79|251.99|254.17|252.37|254.17|252.37|253.79|251.99|0
1647631950000|2022-03-18 19:32:30|254.55|252.75|254.94|253.14|254.94|253.14|254.55|252.75|0
1647631960000|2022-03-18 19:32:40|255.13|253.33|255.13|253.33|255.13|253.33|254.94|253.14|0
1647631970000|2022-03-18 19:32:50|254.94|253.14|254.75|252.95|254.94|253.14|254.75|252.95|0
1647631980000|2022-03-18 19:33:00|254.55|252.75|254.17|252.37|254.55|252.75|254.17|252.37|0
1647631990000|2022-03-18 19:33:10|253.98|252.18|254.17|252.37|254.36|252.56|253.98|252.18|0
1647632000000|2022-03-18 19:33:20|253.98|252.18|253.98|252.18|253.98|252.18|253.98|252.18|0
1647632010000|2022-03-18 19:33:30|253.79|251.99|254.36|252.56|254.36|252.56|253.79|251.99|0
1647632020000|2022-03-18 19:33:40|254.17|252.37|254.55|252.75|254.55|252.75|254.17|252.37|0
1647632030000|2022-03-18 19:33:50|253.78|251.98|254.55|252.75|254.55|252.75|253.78|251.98|0
1647632040000|2022-03-18 19:34:00|254.36|252.56|254.36|252.56|254.36|252.56|254.36|252.56|0
1647632050000|2022-03-18 19:34:10|254.55|252.75|254.36|252.56|254.55|252.75|254.36|252.56|0
1647632060000|2022-03-18 19:34:20|254.17|252.37|254.55|252.75|254.55|252.75|254.17|252.37|0
1647632070000|2022-03-18 19:34:30|254.74|252.94|255.32|253.52|255.32|253.52|254.74|252.94|0
1647632080000|2022-03-18 19:34:40|254.94|253.14|255.51|253.71|255.51|253.71|254.94|253.14|0
1647632090000|2022-03-18 19:34:50|255.71|253.91|255.71|253.91|255.71|253.91|255.51|253.71|0
1647632100000|2022-03-18 19:35:00|255.9|254.1|255.51|253.71|255.9|254.1|255.51|253.71|0
1647632110000|2022-03-18 19:35:10|255.71|253.91|255.71|253.91|255.9|254.1|255.71|253.91|0
1647632120000|2022-03-18 19:35:20|255.9|254.1|255.9|254.1|256.09|254.29|255.71|253.91|0
1647632130000|2022-03-18 19:35:30|256.18|254.38|255.7|253.9|256.28|254.48|255.7|253.9|0
1647632140000|2022-03-18 19:35:40|254.94|253.14|253.87|252.07|254.94|253.14|253.59|251.79|0
1647632150000|2022-03-18 19:35:50|253.21|251.41|252.25|250.45|253.21|251.41|252.25|250.45|0
1647632160000|2022-03-18 19:36:00|252.44|250.64|252.06|250.26|252.44|250.64|252.06|250.26|0
1647632170000|2022-03-18 19:36:10|252.25|250.45|251.67|249.87|252.25|250.45|251.67|249.87|0
1647632180000|2022-03-18 19:36:20|251.87|250.07|251.87|250.07|251.87|250.07|251.87|250.07|0
1647632190000|2022-03-18 19:36:30|251.48|249.68|250.72|248.92|251.48|249.68|250.72|248.92|0
1647632200000|2022-03-18 19:36:40|250.91|249.11|251.48|249.68|251.48|249.68|250.91|249.11|0
1647632210000|2022-03-18 19:36:50|251.29|249.49|250.72|248.92|251.29|249.49|250.72|248.92|0
1647632220000|2022-03-18 19:37:00|250.91|249.11|250.72|248.92|250.91|249.11|250.72|248.92|0
1647632230000|2022-03-18 19:37:10|250.91|249.11|250.15|248.35|250.91|249.11|250.15|248.35|0
1647632240000|2022-03-18 19:37:20|249.95|248.15|249|247.2|249.95|248.15|248.9|247.1|0
1647632250000|2022-03-18 19:37:30|249.38|247.58|249|247.2|249.38|247.58|248.62|246.82|0
1647632260000|2022-03-18 19:37:40|249.19|247.39|249|247.2|249.38|247.58|249|247.2|0
1647632270000|2022-03-18 19:37:50|248.81|247.01|248.43|246.63|248.81|247.01|248.43|246.63|0
1647632280000|2022-03-18 19:38:00|250.91|249.11|247.53|245.73|250.91|249.11|247.53|245.73|0
1647632290000|2022-03-18 19:38:10|247.82|246.02|247.73|245.93|247.92|246.12|247.73|245.93|0
1647632300000|2022-03-18 19:38:20|247.92|246.12|248.11|246.31|248.11|246.31|247.92|246.12|0
1647632310000|2022-03-18 19:38:30|248.49|246.69|248.49|246.69|248.77|246.97|248.49|246.69|0
1647632320000|2022-03-18 19:38:40|248.68|246.88|248.49|246.69|248.68|246.88|248.49|246.69|0
1647632330000|2022-03-18 19:38:50|248.87|247.07|249.25|247.45|249.25|247.45|248.68|246.88|0
1647632340000|2022-03-18 19:39:00|248.87|247.07|248.68|246.88|248.87|247.07|248.68|246.88|0
1647632350000|2022-03-18 19:39:10|248.49|246.69|248.3|246.5|248.49|246.69|248.3|246.5|0
1647632360000|2022-03-18 19:39:20|248.49|246.69|248.11|246.31|248.68|246.88|248.11|246.31|0
1647632370000|2022-03-18 19:39:30|247.91|246.11|247.72|245.92|247.91|246.11|247.72|245.92|0
1647632380000|2022-03-18 19:39:40|247.53|245.73|247.34|245.54|247.62|245.82|247.34|245.54|0
1647632390000|2022-03-18 19:39:50|246.96|245.16|246.96|245.16|246.96|245.16|246.58|244.78|0
1647632400000|2022-03-18 19:40:00|247.53|245.73|246.77|244.97|247.53|245.73|246.77|244.97|0
1647632410000|2022-03-18 19:40:10|246.96|245.16|247.15|245.35|247.15|245.35|246.96|245.16|0
1647632420000|2022-03-18 19:40:20|247.53|245.73|247.15|245.35|247.72|245.92|247.15|245.35|0
1647632430000|2022-03-18 19:40:30|246.96|245.16|246.96|245.16|246.96|245.16|246.96|245.16|0
1647632440000|2022-03-18 19:40:40|246.77|244.97|246.77|244.97|246.77|244.97|246.77|244.97|0
1647632450000|2022-03-18 19:40:50|246.67|244.87|246.77|244.97|246.86|245.06|246.58|244.78|0
1647632460000|2022-03-18 19:41:00|246.96|245.16|247.34|245.54|247.34|245.54|246.96|245.16|0
1647632470000|2022-03-18 19:41:10|247.15|245.35|249.06|247.26|249.06|247.26|247.15|245.35|0
1647632480000|2022-03-18 19:41:20|248.87|247.07|248.87|247.07|249.06|247.26|248.87|247.07|0
1647632490000|2022-03-18 19:41:30|248.68|246.88|248.48|246.68|248.68|246.88|248.48|246.68|0
1647632500000|2022-03-18 19:41:40|248.68|246.88|248.87|247.07|248.87|247.07|248.68|246.88|0
1647632510000|2022-03-18 19:41:50|250.01|248.21|250.01|248.21|250.01|248.21|249.82|248.02|0
1647632520000|2022-03-18 19:42:00|250.59|248.79|250.2|248.4|250.59|248.79|250.2|248.4|0
1647632530000|2022-03-18 19:42:10|250.4|248.6|250.68|248.88|250.68|248.88|250.4|248.6|0
1647632540000|2022-03-18 19:42:20|250.59|248.79|251.16|249.36|251.16|249.36|250.59|248.79|0
1647632550000|2022-03-18 19:42:30|250.97|249.17|250.97|249.17|250.97|249.17|250.87|249.07|0
1647632560000|2022-03-18 19:42:40|250.78|248.98|250.59|248.79|250.78|248.98|250.59|248.79|0
1647632570000|2022-03-18 19:42:50|250.4|248.6|250.59|248.79|250.59|248.79|250.4|248.6|0
1647632580000|2022-03-18 19:43:00|251.06|249.26|250.97|249.17|251.16|249.36|250.97|249.17|0
1647632590000|2022-03-18 19:43:10|250.49|248.69|250.59|248.79|250.59|248.79|249.44|247.64|0
1647632600000|2022-03-18 19:43:20|250.78|248.98|250.97|249.17|250.97|249.17|250.39|248.59|0
1647632610000|2022-03-18 19:43:30|251.16|249.36|251.74|249.94|251.74|249.94|251.16|249.36|0
1647632620000|2022-03-18 19:43:40|251.93|250.13|252.21|250.41|252.21|250.41|251.93|250.13|0
1647632630000|2022-03-18 19:43:50|252.51|250.71|252.7|250.9|252.7|250.9|252.51|250.71|0
1647632640000|2022-03-18 19:44:00|252.89|251.09|252.31|250.51|252.89|251.09|252.31|250.51|0
1647632650000|2022-03-18 19:44:10|252.5|250.7|252.5|250.7|252.7|250.9|252.5|250.7|0
1647632660000|2022-03-18 19:44:20|251.93|250.13|252.4|250.6|252.4|250.6|251.93|250.13|0
1647632670000|2022-03-18 19:44:30|252.6|250.8|252.5|250.7|252.6|250.8|252.31|250.51|0
1647632680000|2022-03-18 19:44:40|252.12|250.32|252.31|250.51|252.7|250.9|252.12|250.32|0
1647632690000|2022-03-18 19:44:50|252.7|250.9|253.27|251.47|253.47|251.67|252.7|250.9|0
1647632700000|2022-03-18 19:45:00|253.08|251.28|252.7|250.9|253.08|251.28|252.7|250.9|0
1647632710000|2022-03-18 19:45:10|252.12|250.32|251.73|249.93|252.12|250.32|251.73|249.93|0
1647632720000|2022-03-18 19:45:20|251.35|249.55|252.31|250.51|252.5|250.7|251.35|249.55|0
1647632730000|2022-03-18 19:45:30|251.93|250.13|252.7|250.9|252.7|250.9|251.93|250.13|0
1647632740000|2022-03-18 19:45:40|252.79|250.99|252.5|250.7|252.79|250.99|252.31|250.51|0
1647632750000|2022-03-18 19:45:50|252.31|250.51|252.31|250.51|252.31|250.51|251.93|250.13|0
1647632760000|2022-03-18 19:46:00|251.93|250.13|252.89|251.09|252.89|251.09|251.93|250.13|0
1647632770000|2022-03-18 19:46:10|252.31|250.51|250.77|248.97|252.31|250.51|250.58|248.78|0
1647632780000|2022-03-18 19:46:20|251.16|249.36|250.67|248.87|251.16|249.36|250.67|248.87|0
1647632790000|2022-03-18 19:46:30|250.97|249.17|251.73|249.93|251.73|249.93|250.97|249.17|0
1647632800000|2022-03-18 19:46:40|251.93|250.13|252.5|250.7|252.5|250.7|251.93|250.13|0
1647632810000|2022-03-18 19:46:50|253.08|251.28|252.69|250.89|253.08|251.28|252.5|250.7|0
1647632820000|2022-03-18 19:47:00|252.5|250.7|252.69|250.89|252.89|251.09|252.5|250.7|0
1647632830000|2022-03-18 19:47:10|252.31|250.51|252.69|250.89|252.89|251.09|252.31|250.51|0
1647632840000|2022-03-18 19:47:20|252.79|250.99|252.89|251.09|252.89|251.09|252.69|250.89|0
1647632850000|2022-03-18 19:47:30|253.27|251.47|252.5|250.7|253.46|251.66|252.5|250.7|0
1647632860000|2022-03-18 19:47:40|252.4|250.6|252.31|250.51|252.4|250.6|251.92|250.12|0
1647632870000|2022-03-18 19:47:50|252.5|250.7|253.08|251.28|253.08|251.28|252.5|250.7|0
1647632880000|2022-03-18 19:48:00|253.46|251.66|253.85|252.05|253.85|252.05|253.46|251.66|0
1647632890000|2022-03-18 19:48:10|253.65|251.85|253.46|251.66|253.85|252.05|253.46|251.66|0
1647632900000|2022-03-18 19:48:20|253.08|251.28|253.27|251.47|253.65|251.85|253.08|251.28|0
1647632910000|2022-03-18 19:48:30|253.46|251.66|253.65|251.85|253.65|251.85|253.27|251.47|0
1647632920000|2022-03-18 19:48:40|253.46|251.66|253.94|252.14|254.23|252.43|253.46|251.66|0
1647632930000|2022-03-18 19:48:50|253.85|252.05|252.69|250.89|253.85|252.05|252.69|250.89|0
1647632940000|2022-03-18 19:49:00|253.08|251.28|252.31|250.51|253.08|251.28|252.31|250.51|0
1647632950000|2022-03-18 19:49:10|252.11|250.31|251.35|249.55|252.11|250.31|251.35|249.55|0
1647632960000|2022-03-18 19:49:20|250.96|249.16|251.15|249.35|251.15|249.35|250.58|248.78|0
1647632970000|2022-03-18 19:49:30|251.54|249.74|250.58|248.78|251.54|249.74|250.58|248.78|0
1647632980000|2022-03-18 19:49:40|250.2|248.4|250.77|248.97|250.77|248.97|250.2|248.4|0
1647632990000|2022-03-18 19:49:50|250.96|249.16|252.5|250.7|252.5|250.7|250.96|249.16|0
1647633000000|2022-03-18 19:50:00|251.35|249.55|250.2|248.4|251.54|249.74|250.2|248.4|0
1647633010000|2022-03-18 19:50:10|251.92|250.12|252.31|250.51|252.31|250.51|251.92|250.12|0
1647633020000|2022-03-18 19:50:20|253.07|251.27|253.07|251.27|253.07|251.27|252.31|250.51|0
1647633030000|2022-03-18 19:50:30|252.69|250.89|252.5|250.7|252.69|250.89|252.3|250.5|0
1647633040000|2022-03-18 19:50:40|252.69|250.89|252.11|250.31|252.69|250.89|252.11|250.31|0
1647633050000|2022-03-18 19:50:50|251.92|250.12|250.58|248.78|251.92|250.12|250.58|248.78|0
1647633060000|2022-03-18 19:51:00|250.96|249.16|250.39|248.59|250.96|249.16|250.19|248.39|0
1647633070000|2022-03-18 19:51:10|250.19|248.39|250.77|248.97|250.77|248.97|250.19|248.39|0
1647633080000|2022-03-18 19:51:20|250.58|248.78|248.66|246.86|250.58|248.78|248.66|246.86|0
1647633090000|2022-03-18 19:51:30|248.85|247.05|249.24|247.44|249.43|247.63|248.85|247.05|0
1647633100000|2022-03-18 19:51:40|249.52|247.72|249.43|247.63|249.52|247.72|249.43|247.63|0
1647633110000|2022-03-18 19:51:50|249.81|248.01|249.04|247.24|249.81|248.01|249.04|247.24|0
1647633120000|2022-03-18 19:52:00|248.66|246.86|247.8|246|248.66|246.86|247.8|246|0
1647633130000|2022-03-18 19:52:10|248.28|246.48|248.66|246.86|248.66|246.86|247.9|246.1|0
1647633140000|2022-03-18 19:52:20|248.47|246.67|248.28|246.48|248.47|246.67|248.28|246.48|0
1647633150000|2022-03-18 19:52:30|248.47|246.67|248.66|246.86|248.66|246.86|248.47|246.67|0
1647633160000|2022-03-18 19:52:40|248.47|246.67|248.28|246.48|248.47|246.67|248.28|246.48|0
1647633170000|2022-03-18 19:52:50|248.09|246.29|247.9|246.1|248.09|246.29|247.71|245.91|0
1647633180000|2022-03-18 19:53:00|248.66|246.86|249.43|247.63|249.62|247.82|248.66|246.86|0
1647633190000|2022-03-18 19:53:10|249.62|247.82|249.43|247.63|249.62|247.82|248.85|247.05|0
1647633200000|2022-03-18 19:53:20|248.85|247.05|249.23|247.43|249.23|247.43|248.85|247.05|0
1647633210000|2022-03-18 19:53:30|250|248.2|250.38|248.58|250.38|248.58|250|248.2|0
1647633220000|2022-03-18 19:53:40|250.19|248.39|250.77|248.97|250.77|248.97|250.19|248.39|0
1647633230000|2022-03-18 19:53:50|250.57|248.77|249.04|247.24|250.57|248.77|249.04|247.24|0
1647633240000|2022-03-18 19:54:00|249.23|247.43|248.85|247.05|249.23|247.43|248.85|247.05|0
1647633250000|2022-03-18 19:54:10|249.04|247.24|249.62|247.82|249.62|247.82|249.04|247.24|0
1647633260000|2022-03-18 19:54:20|249.23|247.43|248.85|247.05|249.23|247.43|248.66|246.86|0
1647633270000|2022-03-18 19:54:30|249.04|247.24|249.42|247.62|249.42|247.62|249.04|247.24|0
1647633280000|2022-03-18 19:54:40|249.81|248.01|249.42|247.62|249.81|248.01|249.04|247.24|0
1647633290000|2022-03-18 19:54:50|249.81|248.01|251.34|249.54|251.34|249.54|249.81|248.01|0
1647633300000|2022-03-18 19:55:00|250.96|249.16|252.68|250.88|252.68|250.88|250.96|249.16|0
1647633310000|2022-03-18 19:55:10|253.07|251.27|253.26|251.46|253.26|251.46|253.07|251.27|0
1647633320000|2022-03-18 19:55:20|253.45|251.65|253.26|251.46|253.45|251.65|252.11|250.31|0
1647633330000|2022-03-18 19:55:30|253.07|251.27|253.07|251.27|253.65|251.85|253.07|251.27|0
1647633340000|2022-03-18 19:55:40|253.45|251.65|253.26|251.46|253.65|251.85|253.26|251.46|0
1647633350000|2022-03-18 19:55:50|253.65|251.85|253.26|251.46|253.65|251.85|253.26|251.46|0
1647633360000|2022-03-18 19:56:00|253.35|251.55|253.26|251.46|253.35|251.55|253.26|251.46|0
1647633370000|2022-03-18 19:56:10|253.45|251.65|253.45|251.65|253.45|251.65|253.45|251.65|0
1647633380000|2022-03-18 19:56:20|253.64|251.84|254.42|252.62|254.42|252.62|253.64|251.84|0
1647633390000|2022-03-18 19:56:30|254.8|253|254.8|253|254.99|253.19|254.8|253|0
1647633400000|2022-03-18 19:56:40|254.61|252.81|254.42|252.62|254.61|252.81|254.42|252.62|0
1647633410000|2022-03-18 19:56:50|254.22|252.42|254.03|252.23|254.42|252.62|254.03|252.23|0
1647633420000|2022-03-18 19:57:00|253.07|251.27|253.07|251.27|253.07|251.27|252.3|250.5|0
1647633430000|2022-03-18 19:57:10|252.68|250.88|252.1|250.3|252.68|250.88|251.34|249.54|0
1647633440000|2022-03-18 19:57:20|251.72|249.92|251.14|249.34|251.72|249.92|251.14|249.34|0
1647633450000|2022-03-18 19:57:30|250.95|249.15|250.57|248.77|251.14|249.34|250.57|248.77|0
1647633460000|2022-03-18 19:57:40|250.76|248.96|250.57|248.77|250.76|248.96|250.57|248.77|0
1647633470000|2022-03-18 19:57:50|250.38|248.58|250.95|249.15|250.95|249.15|250.38|248.58|0
1647633480000|2022-03-18 19:58:00|251.14|249.34|251.14|249.34|251.14|249.34|250.95|249.15|0
1647633490000|2022-03-18 19:58:10|250.95|249.15|250.95|249.15|251.14|249.34|250.95|249.15|0
1647633500000|2022-03-18 19:58:20|250.57|248.77|250.76|248.96|250.76|248.96|250.57|248.77|0
1647633510000|2022-03-18 19:58:30|250.95|249.15|250.76|248.96|250.95|249.15|250.57|248.77|0
1647633520000|2022-03-18 19:58:40|250.57|248.77|250.57|248.77|250.66|248.86|250.57|248.77|0
1647633530000|2022-03-18 19:58:50|250.38|248.58|250.38|248.58|250.38|248.58|250.38|248.58|0
1647633540000|2022-03-18 19:59:00|250.57|248.77|250.95|249.15|250.95|249.15|250.18|248.38|0
1647633550000|2022-03-18 19:59:10|250.76|248.96|252.1|250.3|252.1|250.3|250.76|248.96|0
1647633560000|2022-03-18 19:59:20|252.68|250.88|252.68|250.88|252.68|250.88|252.49|250.69|0
1647633570000|2022-03-18 19:59:30|252.49|250.69|253.45|251.65|253.45|251.65|252.49|250.69|0
1647633580000|2022-03-18 19:59:40|254.03|252.23|254.99|253.19|254.99|253.19|254.03|252.23|0
1647633590000|2022-03-18 19:59:50|254.6|252.8|251.53|249.73|254.6|252.8|251.53|249.73|0
1647633600000|2022-03-18 20:00:00|251.72|249.92|251.72|249.92|251.72|249.92|251.72|249.92|0
1647633610000|2022-03-18 20:00:10|250.95|249.15|252.87|251.07|253.26|251.46|250.95|249.15|0
1647633620000|2022-03-18 20:00:20|253.06|251.26|252.68|250.88|253.06|251.26|252.68|250.88|0
1647633630000|2022-03-18 20:00:30|252.87|251.07|253.25|251.45|253.25|251.45|252.87|251.07|0
1647633640000|2022-03-18 20:00:40|253.06|251.26|253.06|251.26|253.25|251.45|253.06|251.26|0
1647633650000|2022-03-18 20:00:50|252.87|251.07|253.25|251.45|253.25|251.45|252.87|251.07|0
1647633660000|2022-03-18 20:01:00|252.87|251.07|252.87|251.07|253.06|251.26|252.87|251.07|0
1647633670000|2022-03-18 20:01:10|253.06|251.26|253.25|251.45|253.25|251.45|253.06|251.26|0
1647633680000|2022-03-18 20:01:20|253.45|251.65|253.64|251.84|253.64|251.84|253.45|251.65|0
1647633690000|2022-03-18 20:01:30|253.45|251.65|253.06|251.26|253.45|251.65|252.87|251.07|0
1647633700000|2022-03-18 20:01:40|252.87|251.07|252.87|251.07|253.06|251.26|252.87|251.07|0
1647633710000|2022-03-18 20:01:50|253.06|251.26|253.06|251.26|253.06|251.26|253.06|251.26|0
1647633720000|2022-03-18 20:02:00|252.87|251.07|253.06|251.26|253.06|251.26|252.87|251.07|0
1647633730000|2022-03-18 20:02:10|252.87|251.07|253.06|251.26|253.06|251.26|252.87|251.07|0
1647633740000|2022-03-18 20:02:20|252.87|251.07|253.06|251.26|253.06|251.26|252.87|251.07|0
1647633750000|2022-03-18 20:02:30|252.87|251.07|253.06|251.26|253.06|251.26|252.87|251.07|0
1647633760000|2022-03-18 20:02:40|252.87|251.07|252.87|251.07|253.06|251.26|252.87|251.07|0
1647633770000|2022-03-18 20:02:50|253.06|251.26|253.06|251.26|253.06|251.26|252.87|251.07|0
1647633780000|2022-03-18 20:03:00|252.48|250.68|252.67|250.87|252.87|251.07|252.48|250.68|0
1647633790000|2022-03-18 20:03:10|252.87|251.07|253.44|251.64|253.44|251.64|252.87|251.07|0
1647633800000|2022-03-18 20:03:20|253.83|252.03|254.02|252.22|254.02|252.22|253.83|252.03|0
1647633810000|2022-03-18 20:03:30|254.21|252.41|254.02|252.22|254.41|252.61|254.02|252.22|0
1647633820000|2022-03-18 20:03:40|254.21|252.41|254.21|252.41|254.21|252.41|253.83|252.03|0
1647633830000|2022-03-18 20:03:50|254.02|252.22|253.83|252.03|254.02|252.22|253.83|252.03|0
1647633840000|2022-03-18 20:04:00|254.02|252.22|254.41|252.61|254.79|252.99|254.02|252.22|0
1647633850000|2022-03-18 20:04:10|254.6|252.8|254.02|252.22|254.6|252.8|254.02|252.22|0
1647633860000|2022-03-18 20:04:20|253.83|252.03|254.21|252.41|254.21|252.41|253.83|252.03|0
1647633870000|2022-03-18 20:04:30|254.02|252.22|253.83|252.03|254.02|252.22|253.83|252.03|0
1647633880000|2022-03-18 20:04:40|253.44|251.64|253.25|251.45|253.44|251.64|253.06|251.26|0
1647633890000|2022-03-18 20:04:50|253.15|251.35|253.25|251.45|253.25|251.45|253.15|251.35|0
1647633900000|2022-03-18 20:05:00|253.06|251.26|253.06|251.26|253.06|251.26|252.96|251.16|0
1647633910000|2022-03-18 20:05:10|253.25|251.45|253.06|251.26|253.25|251.45|253.06|251.26|0
1647633920000|2022-03-18 20:05:20|253.25|251.45|253.06|251.26|253.25|251.45|253.06|251.26|0
1647633930000|2022-03-18 20:05:30|253.25|251.45|253.15|251.35|253.25|251.45|253.15|251.35|0
1647633940000|2022-03-18 20:05:40|253.25|251.45|253.25|251.45|253.34|251.54|253.25|251.45|0
1647633950000|2022-03-18 20:05:50|253.44|251.64|253.83|252.03|253.83|252.03|253.25|251.45|0
1647633960000|2022-03-18 20:06:00|254.02|252.22|254.21|252.41|254.4|252.6|254.02|252.22|0
1647633970000|2022-03-18 20:06:10|254.4|252.6|254.4|252.6|254.4|252.6|254.4|252.6|0
1647633980000|2022-03-18 20:06:20|254.3|252.5|254.21|252.41|254.3|252.5|254.21|252.41|0
1647633990000|2022-03-18 20:06:30|254.02|252.22|254.3|252.5|254.3|252.5|254.02|252.22|0
1647634000000|2022-03-18 20:06:40|254.5|252.7|254.79|252.99|254.79|252.99|254.4|252.6|0
1647634010000|2022-03-18 20:06:50|254.98|253.18|254.98|253.18|254.98|253.18|254.98|253.18|0
1647634020000|2022-03-18 20:07:00|254.79|252.99|254.6|252.8|254.79|252.99|254.4|252.6|0
1647634030000|2022-03-18 20:07:10|254.4|252.6|254.6|252.8|254.6|252.8|254.4|252.6|0
1647634040000|2022-03-18 20:07:20|254.4|252.6|254.4|252.6|254.4|252.6|254.4|252.6|0
1647634050000|2022-03-18 20:07:30|254.6|252.8|254.98|253.18|254.98|253.18|254.6|252.8|0
1647634060000|2022-03-18 20:07:40|254.79|252.99|254.79|252.99|254.79|252.99|254.79|252.99|0
1647634070000|2022-03-18 20:07:50|254.98|253.18|254.79|252.99|254.98|253.18|254.79|252.99|0
1647634080000|2022-03-18 20:08:00|254.98|253.18|254.98|253.18|254.98|253.18|254.98|253.18|0
1647634090000|2022-03-18 20:08:10|254.88|253.08|254.59|252.79|254.88|253.08|254.59|252.79|0
1647634100000|2022-03-18 20:08:20|254.79|252.99|254.79|252.99|254.79|252.99|254.79|252.99|0
1647634110000|2022-03-18 20:08:30|254.98|253.18|254.98|253.18|254.98|253.18|254.98|253.18|0
1647634120000|2022-03-18 20:08:40|254.79|252.99|254.79|252.99|254.79|252.99|254.79|252.99|0
1647634130000|2022-03-18 20:08:50|254.59|252.79|254.4|252.6|254.59|252.79|254.4|252.6|0
1647634150000|2022-03-18 20:09:10|254.59|252.79|254.4|252.6|254.79|252.99|254.4|252.6|0
1647634160000|2022-03-18 20:09:20|254.59|252.79|254.59|252.79|254.59|252.79|254.59|252.79|0
1647634170000|2022-03-18 20:09:30|254.79|252.99|254.59|252.79|254.79|252.99|254.59|252.79|0
1647634180000|2022-03-18 20:09:40|254.79|252.99|254.59|252.79|254.79|252.99|254.59|252.79|0
1647634200000|2022-03-18 20:10:00|254.4|252.6|254.4|252.6|254.4|252.6|254.4|252.6|0
1647634210000|2022-03-18 20:10:10|254.59|252.79|254.59|252.79|254.59|252.79|254.59|252.79|0
1647634230000|2022-03-18 20:10:30|254.78|252.98|254.78|252.98|254.78|252.98|254.78|252.98|0
1647634240000|2022-03-18 20:10:40|254.98|253.18|254.98|253.18|254.98|253.18|254.98|253.18|0
1647634250000|2022-03-18 20:10:50|255.17|253.37|254.98|253.18|255.17|253.37|254.98|253.18|0
1647634260000|2022-03-18 20:11:00|255.07|253.27|255.17|253.37|255.17|253.37|254.98|253.18|0
1647634270000|2022-03-18 20:11:10|254.98|253.18|254.98|253.18|255.17|253.37|254.98|253.18|0
1647634280000|2022-03-18 20:11:20|255.17|253.37|255.17|253.37|255.17|253.37|255.17|253.37|0
1647634290000|2022-03-18 20:11:30|255.07|253.27|254.98|253.18|255.07|253.27|254.98|253.18|0
1647634300000|2022-03-18 20:11:40|255.07|253.27|254.98|253.18|255.07|253.27|254.98|253.18|0
1647634310000|2022-03-18 20:11:50|255.17|253.37|254.98|253.18|255.17|253.37|254.98|253.18|0
1647634320000|2022-03-18 20:12:00|255.07|253.27|254.98|253.18|255.07|253.27|254.98|253.18|0
1647634350000|2022-03-18 20:12:30|255.07|253.27|255.07|253.27|255.07|253.27|255.07|253.27|0
1647634360000|2022-03-18 20:12:40|254.98|253.18|255.17|253.37|255.17|253.37|254.98|253.18|0
1647634400000|2022-03-18 20:13:20|255.36|253.56|255.75|253.95|255.75|253.95|255.36|253.56|0
1647634410000|2022-03-18 20:13:30|255.94|254.14|255.75|253.95|255.94|254.14|255.75|253.95|0
1647634420000|2022-03-18 20:13:40|256.13|254.33|256.33|254.53|256.33|254.53|256.13|254.33|0
1647634430000|2022-03-18 20:13:50|256.13|254.33|256.33|254.53|256.33|254.53|256.13|254.33|0
1647634440000|2022-03-18 20:14:00|256.52|254.72|256.13|254.33|256.52|254.72|256.13|254.33|0
1647634450000|2022-03-18 20:14:10|255.94|254.14|255.75|253.95|255.94|254.14|255.75|253.95|0
1647634460000|2022-03-18 20:14:20|255.94|254.14|255.94|254.14|255.94|254.14|255.94|254.14|0
1647634480000|2022-03-18 20:14:40|255.75|253.95|255.94|254.14|255.94|254.14|255.75|253.95|0
1647849600000|2022-03-21 08:00:00|241.71|240.11|242.28|240.68|242.28|240.68|241.71|240.11|0
1647849610000|2022-03-21 08:00:10|242.09|240.49|241.71|240.11|242.09|240.49|241.33|239.73|0
1647849620000|2022-03-21 08:00:20|242.09|240.49|242.47|240.87|242.84|241.24|242.09|240.49|0
1647849630000|2022-03-21 08:00:30|242.28|240.68|242.47|240.87|242.56|240.96|242.28|240.68|0
1647849640000|2022-03-21 08:00:40|242.84|241.24|243.32|241.72|243.32|241.72|242.84|241.24|0
1647849650000|2022-03-21 08:00:50|243.13|241.53|242.28|240.68|243.13|241.53|242.28|240.68|0
1647849660000|2022-03-21 08:01:00|242.65|241.05|243.6|242|243.6|242|242.65|241.05|0
1647849670000|2022-03-21 08:01:10|243.98|242.38|244.17|242.57|244.17|242.57|243.41|241.81|0
1647849680000|2022-03-21 08:01:20|243.79|242.19|243.98|242.38|244.17|242.57|243.79|242.19|0
1647849690000|2022-03-21 08:01:30|244.17|242.57|243.79|242.19|244.17|242.57|243.6|242|0
1647849700000|2022-03-21 08:01:40|243.6|242|244.17|242.57|244.17|242.57|243.6|242|0
1647849710000|2022-03-21 08:01:50|243.79|242.19|243.98|242.38|244.17|242.57|243.79|242.19|0
1647849720000|2022-03-21 08:02:00|244.17|242.57|243.88|242.28|244.36|242.76|243.88|242.28|0
1647849730000|2022-03-21 08:02:10|244.36|242.76|243.98|242.38|244.36|242.76|243.98|242.38|0
1647849740000|2022-03-21 08:02:20|244.17|242.57|243.41|241.81|244.17|242.57|243.41|241.81|0
1647849750000|2022-03-21 08:02:30|243.6|242|243.79|242.19|243.79|242.19|243.6|242|0
1647849760000|2022-03-21 08:02:40|243.98|242.38|243.79|242.19|243.98|242.38|243.79|242.19|0
1647849770000|2022-03-21 08:02:50|244.17|242.57|244.64|243.04|244.64|243.04|244.17|242.57|0
1647849780000|2022-03-21 08:03:00|244.36|242.76|244.17|242.57|244.36|242.76|244.17|242.57|0
1647849790000|2022-03-21 08:03:10|244.55|242.95|244.74|243.14|244.74|243.14|244.36|242.76|0
1647849800000|2022-03-21 08:03:20|244.93|243.33|244.74|243.14|244.93|243.33|244.74|243.14|0
1647849810000|2022-03-21 08:03:30|244.64|243.04|244.55|242.95|244.64|243.04|244.55|242.95|0
1647849820000|2022-03-21 08:03:40|244.36|242.76|244.36|242.76|244.45|242.85|244.36|242.76|0
1647849830000|2022-03-21 08:03:50|244.17|242.57|244.83|243.23|244.93|243.33|244.17|242.57|0
1647849840000|2022-03-21 08:04:00|244.93|243.33|244.93|243.33|244.93|243.33|244.55|242.95|0
1647849850000|2022-03-21 08:04:10|244.74|243.14|244.55|242.95|244.93|243.33|244.55|242.95|0
1647849860000|2022-03-21 08:04:20|244.93|243.33|245.59|243.99|245.59|243.99|244.93|243.33|0
1647849870000|2022-03-21 08:04:30|245.78|244.18|245.12|243.52|245.78|244.18|245.02|243.42|0
1647849880000|2022-03-21 08:04:40|245.02|243.42|244.93|243.33|245.12|243.52|244.93|243.33|0
1647849890000|2022-03-21 08:04:50|245.12|243.52|245.12|243.52|245.12|243.52|244.93|243.33|0
1647849900000|2022-03-21 08:05:00|244.93|243.33|244.74|243.14|244.93|243.33|244.74|243.14|0
1647849910000|2022-03-21 08:05:10|244.93|243.33|244.74|243.14|244.93|243.33|244.74|243.14|0
1647849920000|2022-03-21 08:05:20|244.64|243.04|244.55|242.95|244.74|243.14|244.55|242.95|0
1647849930000|2022-03-21 08:05:30|244.36|242.76|243.98|242.38|244.55|242.95|243.98|242.38|0
1647849940000|2022-03-21 08:05:40|243.6|242|243.22|241.62|243.6|242|243.22|241.62|0
1647849950000|2022-03-21 08:05:50|243.12|241.52|242.93|241.33|243.12|241.52|242.93|241.33|0
1647849960000|2022-03-21 08:06:00|243.22|241.62|243.22|241.62|243.79|242.19|243.22|241.62|0
1647849970000|2022-03-21 08:06:10|243.41|241.81|243.6|242|243.6|242|243.41|241.81|0
1647849980000|2022-03-21 08:06:20|243.79|242.19|243.79|242.19|243.98|242.38|243.79|242.19|0
1647849990000|2022-03-21 08:06:30|243.98|242.38|243.41|241.81|243.98|242.38|243.41|241.81|0
1647850000000|2022-03-21 08:06:40|243.98|242.38|243.98|242.38|244.17|242.57|243.98|242.38|0
1647850010000|2022-03-21 08:06:50|243.6|242|243.6|242|243.6|242|243.41|241.81|0
1647850020000|2022-03-21 08:07:00|243.5|241.9|243.41|241.81|243.79|242.19|243.41|241.81|0
1647850030000|2022-03-21 08:07:10|243.03|241.43|243.03|241.43|243.03|241.43|242.93|241.33|0
1647850040000|2022-03-21 08:07:20|242.93|241.33|243.21|241.61|243.21|241.61|242.93|241.33|0
1647850050000|2022-03-21 08:07:30|243.4|241.8|243.59|241.99|243.59|241.99|243.4|241.8|0
1647850060000|2022-03-21 08:07:40|243.97|242.37|244.16|242.56|244.16|242.56|243.97|242.37|0
1647850070000|2022-03-21 08:07:50|244.07|242.47|244.74|243.14|244.74|243.14|244.07|242.47|0
1647850080000|2022-03-21 08:08:00|244.93|243.33|245.12|243.52|245.4|243.8|244.93|243.33|0
1647850090000|2022-03-21 08:08:10|245.5|243.9|244.74|243.14|245.5|243.9|244.74|243.14|0
1647850100000|2022-03-21 08:08:20|245.31|243.71|246.26|244.66|246.26|244.66|245.02|243.42|0
1647850110000|2022-03-21 08:08:30|246.07|244.47|245.5|243.9|246.07|244.47|245.5|243.9|0
1647850120000|2022-03-21 08:08:40|245.69|244.09|245.69|244.09|245.88|244.28|245.69|244.09|0
1647850130000|2022-03-21 08:08:50|245.78|244.18|245.31|243.71|245.78|244.18|245.31|243.71|0
1647850140000|2022-03-21 08:09:00|244.92|243.32|245.11|243.51|245.11|243.51|244.92|243.32|0
1647850150000|2022-03-21 08:09:10|244.92|243.32|245.11|243.51|245.5|243.9|244.92|243.32|0
1647850160000|2022-03-21 08:09:20|245.31|243.71|245.69|244.09|245.88|244.28|245.31|243.71|0
1647850170000|2022-03-21 08:09:30|245.5|243.9|245.69|244.09|246.07|244.47|245.5|243.9|0
1647850180000|2022-03-21 08:09:40|245.97|244.37|246.35|244.75|246.35|244.75|245.97|244.37|0
1647850190000|2022-03-21 08:09:50|246.26|244.66|245.69|244.09|246.35|244.75|245.69|244.09|0
1647850200000|2022-03-21 08:10:00|245.49|243.89|245.3|243.7|245.49|243.89|245.3|243.7|0
1647850210000|2022-03-21 08:10:10|245.49|243.89|245.88|244.28|245.88|244.28|245.49|243.89|0
1647850220000|2022-03-21 08:10:20|246.45|244.85|246.45|244.85|246.45|244.85|246.07|244.47|0
1647850230000|2022-03-21 08:10:30|246.64|245.04|246.64|245.04|246.64|245.04|246.45|244.85|0
1647850240000|2022-03-21 08:10:40|247.21|245.61|246.54|244.94|247.21|245.61|246.54|244.94|0
1647850250000|2022-03-21 08:10:50|246.64|245.04|246.07|244.47|246.64|245.04|246.07|244.47|0
1647850260000|2022-03-21 08:11:00|245.97|244.37|246.07|244.47|246.07|244.47|245.87|244.27|0
1647850270000|2022-03-21 08:11:10|246.35|244.75|246.26|244.66|246.54|244.94|246.26|244.66|0
1647850280000|2022-03-21 08:11:20|246.35|244.75|246.64|245.04|246.64|245.04|246.35|244.75|0
1647850290000|2022-03-21 08:11:30|246.45|244.85|245.58|243.98|246.45|244.85|245.58|243.98|0
1647850300000|2022-03-21 08:11:40|245.49|243.89|245.77|244.17|245.77|244.17|245.3|243.7|0
1647850310000|2022-03-21 08:11:50|245.87|244.27|245.87|244.27|245.87|244.27|245.87|244.27|0
1647850320000|2022-03-21 08:12:00|245.97|244.37|244.92|243.32|245.97|244.37|244.92|243.32|0
1647850330000|2022-03-21 08:12:10|245.3|243.7|245.58|243.98|245.58|243.98|245.3|243.7|0
1647850340000|2022-03-21 08:12:20|245.68|244.08|245.11|243.51|245.68|244.08|244.92|243.32|0
1647850350000|2022-03-21 08:12:30|245.39|243.79|245.3|243.7|245.39|243.79|245.11|243.51|0
1647850360000|2022-03-21 08:12:40|245.11|243.51|245.3|243.7|245.68|244.08|245.11|243.51|0
1647850370000|2022-03-21 08:12:50|245.39|243.79|245.3|243.7|245.39|243.79|245.01|243.41|0
1647850380000|2022-03-21 08:13:00|245.49|243.89|245.39|243.79|245.49|243.89|245.39|243.79|0
1647850390000|2022-03-21 08:13:10|245.68|244.08|245.2|243.6|245.68|244.08|245.2|243.6|0
1647850400000|2022-03-21 08:13:20|245.3|243.7|245.2|243.6|245.3|243.7|245.2|243.6|0
1647850410000|2022-03-21 08:13:30|244.73|243.13|244.73|243.13|244.82|243.22|244.73|243.13|0
1647850420000|2022-03-21 08:13:40|244.54|242.94|245.3|243.7|245.3|243.7|244.54|242.94|0
1647850430000|2022-03-21 08:13:50|245.39|243.79|245.3|243.7|245.39|243.79|245.11|243.51|0
1647850440000|2022-03-21 08:14:00|245.39|243.79|245.3|243.7|245.49|243.89|245.3|243.7|0
1647850450000|2022-03-21 08:14:10|245.2|243.6|245.49|243.89|245.49|243.89|245.2|243.6|0
1647850460000|2022-03-21 08:14:20|245.11|243.51|244.73|243.13|245.11|243.51|244.73|243.13|0
1647850470000|2022-03-21 08:14:30|244.54|242.94|244.16|242.56|244.54|242.94|244.16|242.56|0
1647850480000|2022-03-21 08:14:40|244.25|242.65|244.16|242.56|244.35|242.75|244.06|242.46|0
1647850490000|2022-03-21 08:14:50|243.97|242.37|244.16|242.56|244.16|242.56|243.87|242.27|0
1647850500000|2022-03-21 08:15:00|244.35|242.75|244.54|242.94|244.73|243.13|244.35|242.75|0
1647850510000|2022-03-21 08:15:10|244.82|243.22|244.54|242.94|244.92|243.32|244.54|242.94|0
1647850520000|2022-03-21 08:15:20|244.44|242.84|244.73|243.13|244.92|243.32|244.44|242.84|0
1647850530000|2022-03-21 08:15:30|244.44|242.84|244.34|242.74|244.53|242.93|244.25|242.65|0
1647850540000|2022-03-21 08:15:40|245.68|244.08|245.39|243.79|245.68|244.08|245.39|243.79|0
1647850550000|2022-03-21 08:15:50|245.3|243.7|245.11|243.51|245.3|243.7|245.11|243.51|0
1647850560000|2022-03-21 08:16:00|245.49|243.89|245.2|243.6|245.49|243.89|245.2|243.6|0
1647850570000|2022-03-21 08:16:10|244.91|243.31|244.34|242.74|244.91|243.31|244.34|242.74|0
1647850580000|2022-03-21 08:16:20|244.43|242.83|244.34|242.74|244.53|242.93|244.34|242.74|0
1647850590000|2022-03-21 08:16:30|244.43|242.83|244.72|243.12|244.72|243.12|244.34|242.74|0
1647850600000|2022-03-21 08:16:40|244.91|243.31|245.49|243.89|245.49|243.89|244.91|243.31|0
1647850610000|2022-03-21 08:16:50|245.39|243.79|245.96|244.36|245.96|244.36|245.39|243.79|0
1647850620000|2022-03-21 08:17:00|246.25|244.65|246.25|244.65|246.25|244.65|246.06|244.46|0
1647850630000|2022-03-21 08:17:10|246.15|244.55|246.06|244.46|246.15|244.55|245.96|244.36|0
1647850640000|2022-03-21 08:17:20|245.68|244.08|246.06|244.46|246.06|244.46|245.68|244.08|0
1647850650000|2022-03-21 08:17:30|245.96|244.36|245.87|244.27|246.06|244.46|245.87|244.27|0
1647850660000|2022-03-21 08:17:40|246.06|244.46|246.25|244.65|246.25|244.65|246.06|244.46|0
1647850680000|2022-03-21 08:18:00|246.82|245.22|246.82|245.22|247.01|245.41|246.72|245.12|0
1647850690000|2022-03-21 08:18:10|247.01|245.41|247.01|245.41|247.01|245.41|247.01|245.41|0
1647850700000|2022-03-21 08:18:20|247.2|245.6|247.58|245.98|247.78|246.18|247.2|245.6|0
1647850710000|2022-03-21 08:18:30|247.49|245.89|247.68|246.08|247.78|246.18|247.49|245.89|0
1647850720000|2022-03-21 08:18:40|247.58|245.98|247.97|246.37|247.97|246.37|247.58|245.98|0
1647850730000|2022-03-21 08:18:50|247.87|246.27|247.97|246.37|247.97|246.37|247.87|246.27|0
1647850740000|2022-03-21 08:19:00|247.78|246.18|247.78|246.18|247.97|246.37|247.78|246.18|0
1647850750000|2022-03-21 08:19:10|247.58|245.98|247.58|245.98|247.58|245.98|247.48|245.88|0
1647850760000|2022-03-21 08:19:20|247.97|246.37|248.16|246.56|248.16|246.56|247.97|246.37|0
1647850770000|2022-03-21 08:19:30|248.54|246.94|248.73|247.13|248.73|247.13|248.35|246.75|0
1647850780000|2022-03-21 08:19:40|248.54|246.94|248.44|246.84|248.54|246.94|248.35|246.75|0
1647850790000|2022-03-21 08:19:50|248.54|246.94|248.35|246.75|248.54|246.94|248.16|246.56|0
1647850800000|2022-03-21 08:20:00|248.16|246.56|248.16|246.56|248.16|246.56|248.16|246.56|0
1647850810000|2022-03-21 08:20:10|248.25|246.65|248.16|246.56|248.54|246.94|248.16|246.56|0
1647850820000|2022-03-21 08:20:20|248.35|246.75|248.35|246.75|248.35|246.75|248.16|246.56|0
1647850830000|2022-03-21 08:20:30|248.25|246.65|247.96|246.36|248.25|246.65|247.96|246.36|0
1647850840000|2022-03-21 08:20:40|247.87|246.27|248.06|246.46|248.06|246.46|247.87|246.27|0
1647850850000|2022-03-21 08:20:50|248.16|246.56|248.25|246.65|248.35|246.75|248.16|246.56|0
1647850860000|2022-03-21 08:21:00|248.35|246.75|248.16|246.56|248.35|246.75|248.16|246.56|0
1647850870000|2022-03-21 08:21:10|248.35|246.75|247.67|246.07|248.35|246.75|247.67|246.07|0
1647850880000|2022-03-21 08:21:20|247.77|246.17|247.86|246.26|247.86|246.26|247.77|246.17|0
1647850890000|2022-03-21 08:21:30|247.96|246.36|247.77|246.17|248.16|246.56|247.77|246.17|0
1647850900000|2022-03-21 08:21:40|247.96|246.36|247.86|246.26|247.96|246.36|247.86|246.26|0
1647850910000|2022-03-21 08:21:50|247.77|246.17|248.54|246.94|248.54|246.94|247.77|246.17|0
1647850920000|2022-03-21 08:22:00|248.35|246.75|248.44|246.84|248.54|246.94|248.35|246.75|0
1647850930000|2022-03-21 08:22:10|248.35|246.75|247.67|246.07|248.44|246.84|247.67|246.07|0
1647850940000|2022-03-21 08:22:20|248.25|246.65|247.77|246.17|248.25|246.65|247.77|246.17|0
1647850950000|2022-03-21 08:22:30|247.58|245.98|247.58|245.98|247.67|246.07|247.58|245.98|0
1647850960000|2022-03-21 08:22:40|247.39|245.79|247.29|245.69|247.39|245.79|247.1|245.5|0
1647850970000|2022-03-21 08:22:50|247.39|245.79|247.77|246.17|248.05|246.45|247.39|245.79|0
1647850980000|2022-03-21 08:23:00|247.96|246.36|247.96|246.36|248.24|246.64|247.96|246.36|0
1647850990000|2022-03-21 08:23:10|247.86|246.26|247.77|246.17|247.86|246.26|247.77|246.17|0
1647851000000|2022-03-21 08:23:20|247.58|245.98|247.58|245.98|247.58|245.98|247.58|245.98|0
1647851010000|2022-03-21 08:23:30|247.39|245.79|247.48|245.88|247.48|245.88|247.39|245.79|0
1647851020000|2022-03-21 08:23:40|247.29|245.69|247.2|245.6|247.29|245.69|247.2|245.6|0
1647851030000|2022-03-21 08:23:50|247.19|245.59|247.29|245.69|247.29|245.69|247|245.4|0
1647851040000|2022-03-21 08:24:00|247.39|245.79|247.58|245.98|247.58|245.98|247.39|245.79|0
1647851060000|2022-03-21 08:24:20|247.67|246.07|247.67|246.07|247.67|246.07|247.67|246.07|0
1647851070000|2022-03-21 08:24:30|247.77|246.17|247.58|245.98|247.77|246.17|247.58|245.98|0
1647851080000|2022-03-21 08:24:40|247.39|245.79|247.58|245.98|247.58|245.98|247.39|245.79|0
1647851090000|2022-03-21 08:24:50|247.67|246.07|247.58|245.98|247.67|246.07|247.58|245.98|0
1647851100000|2022-03-21 08:25:00|247.77|246.17|247.58|245.98|247.77|246.17|247.58|245.98|0
1647851110000|2022-03-21 08:25:10|247.38|245.78|247.58|245.98|247.58|245.98|247.38|245.78|0
1647851120000|2022-03-21 08:25:20|247.48|245.88|247.58|245.98|247.58|245.98|247.48|245.88|0
1647851130000|2022-03-21 08:25:30|247.77|246.17|247.38|245.78|247.77|246.17|247.28|245.68|0
1647851140000|2022-03-21 08:25:40|247.58|245.98|247.57|245.97|247.58|245.98|247.57|245.97|0
1647851150000|2022-03-21 08:25:50|247.38|245.78|247.48|245.88|247.48|245.88|247.38|245.78|0
1647851160000|2022-03-21 08:26:00|247.57|245.97|247.38|245.78|247.67|246.07|247.38|245.78|0
1647851170000|2022-03-21 08:26:10|247.57|245.97|247.38|245.78|247.77|246.17|247.38|245.78|0
1647851180000|2022-03-21 08:26:20|247.57|245.97|247.57|245.97|247.67|246.07|247.57|245.97|0
1647851190000|2022-03-21 08:26:30|247.77|246.17|247.38|245.78|247.77|246.17|247.38|245.78|0
1647851200000|2022-03-21 08:26:40|247.28|245.68|247|245.4|247.38|245.78|247|245.4|0
1647851210000|2022-03-21 08:26:50|246.62|245.02|247.19|245.59|247.19|245.59|246.62|245.02|0
1647851220000|2022-03-21 08:27:00|247|245.4|247|245.4|247.19|245.59|247|245.4|0
1647851230000|2022-03-21 08:27:10|247.19|245.59|247|245.4|247.19|245.59|247|245.4|0
1647851240000|2022-03-21 08:27:20|246.9|245.3|246.81|245.21|246.9|245.3|246.81|245.21|0
1647851250000|2022-03-21 08:27:30|246.71|245.11|246.62|245.02|246.71|245.11|246.62|245.02|0
1647851260000|2022-03-21 08:27:40|246.71|245.11|246.71|245.11|246.81|245.21|246.62|245.02|0
1647851270000|2022-03-21 08:27:50|246.43|244.83|246.33|244.73|246.43|244.83|246.23|244.63|0
1647851280000|2022-03-21 08:28:00|246.42|244.82|246.52|244.92|246.62|245.02|246.42|244.82|0
1647851290000|2022-03-21 08:28:10|246.23|244.63|246.04|244.44|246.23|244.63|246.04|244.44|0
1647851300000|2022-03-21 08:28:20|245.85|244.25|245.85|244.25|245.85|244.25|245.85|244.25|0
1647851310000|2022-03-21 08:28:30|245.75|244.15|245.56|243.96|245.75|244.15|245.56|243.96|0
1647851320000|2022-03-21 08:28:40|245.37|243.77|245.18|243.58|245.37|243.77|245.18|243.58|0
1647851330000|2022-03-21 08:28:50|245.28|243.68|245.09|243.49|245.28|243.68|245.09|243.49|0
1647851340000|2022-03-21 08:29:00|245.37|243.77|245.85|244.25|245.85|244.25|245.37|243.77|0
1647851350000|2022-03-21 08:29:10|246.04|244.44|245.85|244.25|246.04|244.44|245.85|244.25|0
1647851360000|2022-03-21 08:29:20|245.94|244.34|245.85|244.25|246.04|244.44|245.85|244.25|0
1647851370000|2022-03-21 08:29:30|245.94|244.34|246.04|244.44|246.13|244.53|245.85|244.25|0
1647851380000|2022-03-21 08:29:40|245.85|244.25|245.94|244.34|245.94|244.34|245.85|244.25|0
1647851390000|2022-03-21 08:29:50|245.85|244.25|245.66|244.06|245.85|244.25|245.66|244.06|0
1647851400000|2022-03-21 08:30:00|245.47|243.87|245.85|244.25|245.85|244.25|245.47|243.87|0
1647851410000|2022-03-21 08:30:10|245.66|244.06|246.23|244.63|246.23|244.63|245.66|244.06|0
1647851420000|2022-03-21 08:30:20|246.04|244.44|246.23|244.63|246.23|244.63|246.04|244.44|0
1647851430000|2022-03-21 08:30:30|246.42|244.82|246.42|244.82|246.42|244.82|246.32|244.72|0
1647851440000|2022-03-21 08:30:40|246.13|244.53|246.23|244.63|246.42|244.82|246.13|244.53|0
1647851450000|2022-03-21 08:30:50|246.04|244.44|246.04|244.44|246.04|244.44|246.04|244.44|0
1647851460000|2022-03-21 08:31:00|246.13|244.53|246.51|244.91|246.61|245.01|246.04|244.44|0
1647851470000|2022-03-21 08:31:10|246.61|245.01|246.8|245.2|246.8|245.2|246.61|245.01|0
1647851480000|2022-03-21 08:31:20|246.61|245.01|246.7|245.1|246.7|245.1|246.61|245.01|0
1647851490000|2022-03-21 08:31:30|246.61|245.01|246.61|245.01|246.61|245.01|246.61|245.01|0
1647851500000|2022-03-21 08:31:40|246.7|245.1|247.18|245.58|247.28|245.68|246.7|245.1|0
1647851510000|2022-03-21 08:31:50|247.85|246.25|247.66|246.06|247.85|246.25|247.66|246.06|0
1647851520000|2022-03-21 08:32:00|247.57|245.97|247.76|246.16|247.76|246.16|247.57|245.97|0
1647851530000|2022-03-21 08:32:10|247.66|246.06|247.66|246.06|247.66|246.06|247.66|246.06|0
1647851540000|2022-03-21 08:32:20|248.14|246.54|248.04|246.44|248.14|246.54|247.95|246.35|0
1647851550000|2022-03-21 08:32:30|247.95|246.35|248.33|246.73|248.33|246.73|247.95|246.35|0
1647851560000|2022-03-21 08:32:40|248.52|246.92|248.14|246.54|248.52|246.92|248.14|246.54|0
1647851570000|2022-03-21 08:32:50|248.23|246.63|248.52|246.92|248.52|246.92|248.23|246.63|0
1647851580000|2022-03-21 08:33:00|248.42|246.82|248.23|246.63|248.42|246.82|248.23|246.63|0
1647851590000|2022-03-21 08:33:10|248.33|246.73|248.33|246.73|248.33|246.73|248.14|246.54|0
1647851600000|2022-03-21 08:33:20|248.23|246.63|248.14|246.54|248.23|246.63|248.04|246.44|0
1647851610000|2022-03-21 08:33:30|247.56|245.96|247.76|246.16|247.76|246.16|247.56|245.96|0
1647851620000|2022-03-21 08:33:40|247.95|246.35|247.76|246.16|247.95|246.35|247.76|246.16|0
1647851630000|2022-03-21 08:33:50|247.66|246.06|247.76|246.16|247.76|246.16|247.56|245.96|0
1647851640000|2022-03-21 08:34:00|247.56|245.96|247.37|245.77|247.56|245.96|247.37|245.77|0
1647851650000|2022-03-21 08:34:10|247.46|245.86|247.08|245.48|247.46|245.86|247.08|245.48|0
1647851660000|2022-03-21 08:34:20|246.99|245.39|246.8|245.2|246.99|245.39|246.8|245.2|0
1647851680000|2022-03-21 08:34:40|246.99|245.39|246.99|245.39|247.08|245.48|246.89|245.29|0
1647851690000|2022-03-21 08:34:50|246.8|245.2|246.8|245.2|246.8|245.2|246.8|245.2|0
1647851700000|2022-03-21 08:35:00|246.89|245.29|246.8|245.2|246.99|245.39|246.8|245.2|0
1647851720000|2022-03-21 08:35:20|246.7|245.1|246.7|245.1|246.8|245.2|246.61|245.01|0
1647851730000|2022-03-21 08:35:30|246.61|245.01|246.61|245.01|246.8|245.2|246.61|245.01|0
1647851740000|2022-03-21 08:35:40|246.8|245.2|246.61|245.01|246.8|245.2|246.61|245.01|0
1647851750000|2022-03-21 08:35:50|246.41|244.81|246.61|245.01|246.61|245.01|246.22|244.62|0
1647851760000|2022-03-21 08:36:00|246.8|245.2|246.8|245.2|246.8|245.2|246.61|245.01|0
1647851770000|2022-03-21 08:36:10|247.37|245.77|247.18|245.58|247.37|245.77|247.18|245.58|0
1647851780000|2022-03-21 08:36:20|246.99|245.39|246.99|245.39|246.99|245.39|246.99|245.39|0
1647851790000|2022-03-21 08:36:30|246.8|245.2|246.99|245.39|246.99|245.39|246.8|245.2|0
1647851800000|2022-03-21 08:36:40|247.37|245.77|247.84|246.24|247.84|246.24|247.37|245.77|0
1647851810000|2022-03-21 08:36:50|247.94|246.34|247.84|246.24|247.94|246.34|247.75|246.15|0
1647851820000|2022-03-21 08:37:00|248.13|246.53|248.13|246.53|248.13|246.53|248.13|246.53|0
1647851830000|2022-03-21 08:37:10|247.84|246.24|248.03|246.43|248.03|246.43|247.84|246.24|0
1647851840000|2022-03-21 08:37:20|247.94|246.34|247.94|246.34|247.94|246.34|247.94|246.34|0
1647851850000|2022-03-21 08:37:30|248.03|246.43|248.23|246.63|248.23|246.63|248.03|246.43|0
1647851860000|2022-03-21 08:37:40|248.42|246.82|248.23|246.63|248.42|246.82|248.23|246.63|0
1647851870000|2022-03-21 08:37:50|247.94|246.34|247.94|246.34|248.13|246.53|247.94|246.34|0
1647851880000|2022-03-21 08:38:00|248.03|246.43|248.13|246.53|248.13|246.53|248.03|246.43|0
1647851890000|2022-03-21 08:38:10|248.03|246.43|248.13|246.53|248.52|246.92|248.03|246.43|0
1647851910000|2022-03-21 08:38:30|247.94|246.34|248.22|246.62|248.22|246.62|247.94|246.34|0
1647851920000|2022-03-21 08:38:40|248.13|246.53|248.32|246.72|248.32|246.72|248.13|246.53|0
1647851940000|2022-03-21 08:39:00|248.71|247.11|248.61|247.01|248.71|247.11|248.61|247.01|0
1647851950000|2022-03-21 08:39:10|248.9|247.3|249.18|247.58|249.18|247.58|248.9|247.3|0
1647851960000|2022-03-21 08:39:20|249.09|247.49|249.47|247.87|249.47|247.87|249.09|247.49|0
1647851970000|2022-03-21 08:39:30|249.09|247.49|249.47|247.87|249.47|247.87|249.09|247.49|0
1647851980000|2022-03-21 08:39:40|249.76|248.16|250.14|248.54|250.14|248.54|249.67|248.07|0
1647851990000|2022-03-21 08:39:50|249.95|248.35|249.67|248.07|249.95|248.35|249.67|248.07|0
1647852000000|2022-03-21 08:40:00|249.76|248.16|249.57|247.97|249.76|248.16|249.57|247.97|0
1647852010000|2022-03-21 08:40:10|249.66|248.06|249.37|247.77|249.66|248.06|249.37|247.77|0
1647852020000|2022-03-21 08:40:20|250.24|248.64|250.33|248.73|250.33|248.73|250.24|248.64|0
1647852030000|2022-03-21 08:40:30|250.24|248.64|250.43|248.83|250.43|248.83|250.24|248.64|0
1647852040000|2022-03-21 08:40:40|249.95|248.35|250.05|248.45|250.05|248.45|249.95|248.35|0
1647852050000|2022-03-21 08:40:50|249.86|248.26|249.86|248.26|249.86|248.26|249.66|248.06|0
1647852060000|2022-03-21 08:41:00|249.66|248.06|249.76|248.16|249.86|248.26|249.66|248.06|0
1647852070000|2022-03-21 08:41:10|249.86|248.26|249.66|248.06|249.86|248.26|249.66|248.06|0
1647852080000|2022-03-21 08:41:20|249.86|248.26|249.66|248.06|249.86|248.26|249.66|248.06|0
1647852090000|2022-03-21 08:41:30|249.86|248.26|249.47|247.87|249.86|248.26|249.47|247.87|0
1647852100000|2022-03-21 08:41:40|249.66|248.06|249.47|247.87|249.66|248.06|249.47|247.87|0
1647852110000|2022-03-21 08:41:50|249.66|248.06|249.47|247.87|249.66|248.06|249.37|247.77|0
1647852120000|2022-03-21 08:42:00|249.28|247.68|249.09|247.49|249.28|247.68|249.09|247.49|0
1647852130000|2022-03-21 08:42:10|248.7|247.1|248.51|246.91|248.7|247.1|248.51|246.91|0
1647852140000|2022-03-21 08:42:20|248.32|246.72|248.32|246.72|248.41|246.81|248.32|246.72|0
1647852150000|2022-03-21 08:42:30|248.6|247|248.51|246.91|248.7|247.1|248.51|246.91|0
1647852160000|2022-03-21 08:42:40|248.32|246.72|248.51|246.91|248.51|246.91|248.32|246.72|0
1647852170000|2022-03-21 08:42:50|248.41|246.81|248.13|246.53|248.41|246.81|247.94|246.34|0
1647852180000|2022-03-21 08:43:00|248.22|246.62|248.13|246.53|248.22|246.62|248.13|246.53|0
1647852190000|2022-03-21 08:43:10|247.93|246.33|247.93|246.33|247.93|246.33|247.93|246.33|0
1647852200000|2022-03-21 08:43:20|247.74|246.14|247.93|246.33|247.93|246.33|247.74|246.14|0
1647852210000|2022-03-21 08:43:30|247.74|246.14|247.93|246.33|247.93|246.33|247.74|246.14|0
1647852220000|2022-03-21 08:43:40|247.83|246.23|247.36|245.76|247.83|246.23|247.36|245.76|0
1647852230000|2022-03-21 08:43:50|247.26|245.66|247.36|245.76|247.36|245.76|246.98|245.38|0
1647852240000|2022-03-21 08:44:00|247.55|245.95|247.36|245.76|247.55|245.95|247.36|245.76|0
1647852250000|2022-03-21 08:44:10|247.45|245.85|248.03|246.43|248.03|246.43|247.45|245.85|0
1647852260000|2022-03-21 08:44:20|247.74|246.14|247.55|245.95|247.74|246.14|247.55|245.95|0
1647852270000|2022-03-21 08:44:30|247.74|246.14|247.74|246.14|247.93|246.33|247.74|246.14|0
1647852280000|2022-03-21 08:44:40|247.83|246.23|247.93|246.33|247.93|246.33|247.83|246.23|0
1647852290000|2022-03-21 08:44:50|248.12|246.52|248.02|246.42|248.12|246.52|248.02|246.42|0
1647852300000|2022-03-21 08:45:00|248.51|246.91|248.51|246.91|248.51|246.91|248.32|246.72|0
1647852310000|2022-03-21 08:45:10|248.6|247|248.7|247.1|248.7|247.1|248.51|246.91|0
1647852320000|2022-03-21 08:45:20|248.41|246.81|248.51|246.91|248.51|246.91|248.41|246.81|0
1647852330000|2022-03-21 08:45:30|248.41|246.81|248.79|247.19|248.79|247.19|248.41|246.81|0
1647852340000|2022-03-21 08:45:40|248.89|247.29|248.89|247.29|248.89|247.29|248.89|247.29|0
1647852350000|2022-03-21 08:45:50|249.08|247.48|248.7|247.1|249.08|247.48|248.7|247.1|0
1647852360000|2022-03-21 08:46:00|248.89|247.29|248.89|247.29|248.98|247.38|248.89|247.29|0
1647852370000|2022-03-21 08:46:10|248.79|247.19|249.27|247.67|249.27|247.67|248.79|247.19|0
1647852380000|2022-03-21 08:46:20|249.08|247.48|249.08|247.48|249.08|247.48|248.89|247.29|0
1647852390000|2022-03-21 08:46:30|248.98|247.38|249.08|247.48|249.17|247.57|248.98|247.38|0
1647852400000|2022-03-21 08:46:40|249.17|247.57|249.27|247.67|249.27|247.67|249.17|247.57|0
1647852410000|2022-03-21 08:46:50|249.36|247.76|249.27|247.67|249.36|247.76|249.27|247.67|0
1647852420000|2022-03-21 08:47:00|249.36|247.76|249.36|247.76|249.56|247.96|249.36|247.76|0
1647852430000|2022-03-21 08:47:10|249.17|247.57|249.27|247.67|249.27|247.67|249.17|247.57|0
1647852440000|2022-03-21 08:47:20|249.36|247.76|249.36|247.76|249.36|247.76|249.36|247.76|0
1647852450000|2022-03-21 08:47:30|249.46|247.86|248.7|247.1|249.46|247.86|248.7|247.1|0
1647852460000|2022-03-21 08:47:40|248.5|246.9|248.5|246.9|248.5|246.9|248.5|246.9|0
1647852470000|2022-03-21 08:47:50|248.31|246.71|247.93|246.33|248.31|246.71|247.93|246.33|0
1647852480000|2022-03-21 08:48:00|247.45|245.85|247.35|245.75|247.55|245.95|247.35|245.75|0
1647852490000|2022-03-21 08:48:10|247.55|245.95|247.35|245.75|247.55|245.95|247.35|245.75|0
1647852500000|2022-03-21 08:48:20|247.55|245.95|247.74|246.14|247.74|246.14|247.55|245.95|0
1647852520000|2022-03-21 08:48:40|247.64|246.04|247.74|246.14|247.74|246.14|247.64|246.04|0
1647852530000|2022-03-21 08:48:50|247.93|246.33|247.93|246.33|247.93|246.33|247.93|246.33|0
1647852540000|2022-03-21 08:49:00|247.83|246.23|247.74|246.14|247.83|246.23|247.74|246.14|0
1647852550000|2022-03-21 08:49:10|247.54|245.94|247.54|245.94|248.12|246.52|247.54|245.94|0
1647852560000|2022-03-21 08:49:20|247.74|246.14|247.73|246.13|247.83|246.23|247.73|246.13|0
1647852570000|2022-03-21 08:49:30|247.93|246.33|247.93|246.33|247.93|246.33|247.93|246.33|0
1647852580000|2022-03-21 08:49:40|247.73|246.13|247.73|246.13|247.73|246.13|247.73|246.13|0
1647852590000|2022-03-21 08:49:50|247.63|246.03|247.54|245.94|247.63|246.03|247.54|245.94|0
1647852600000|2022-03-21 08:50:00|247.73|246.13|247.73|246.13|247.73|246.13|247.63|246.03|0
1647852610000|2022-03-21 08:50:10|247.63|246.03|247.16|245.56|247.73|246.13|247.16|245.56|0
1647852620000|2022-03-21 08:50:20|246.97|245.37|247.06|245.46|247.25|245.65|246.97|245.37|0
1647852630000|2022-03-21 08:50:30|246.97|245.37|247.16|245.56|247.16|245.56|246.97|245.37|0
1647852640000|2022-03-21 08:50:40|247.35|245.75|247.35|245.75|247.35|245.75|247.35|245.75|0
1647852650000|2022-03-21 08:50:50|247.44|245.84|247.44|245.84|247.44|245.84|247.44|245.84|0
1647852660000|2022-03-21 08:51:00|247.35|245.75|247.35|245.75|247.35|245.75|247.35|245.75|0
1647852670000|2022-03-21 08:51:10|247.16|245.56|246.97|245.37|247.16|245.56|246.97|245.37|0
1647852680000|2022-03-21 08:51:20|246.87|245.27|246.39|244.79|246.87|245.27|246.39|244.79|0
1647852690000|2022-03-21 08:51:30|246.2|244.6|246.2|244.6|246.2|244.6|246.2|244.6|0
1647852700000|2022-03-21 08:51:40|246.1|244.5|246.29|244.69|246.39|244.79|246.1|244.5|0
1647852710000|2022-03-21 08:51:50|246.2|244.6|246.01|244.41|246.29|244.69|246.01|244.41|0
1647852720000|2022-03-21 08:52:00|246.1|244.5|246.01|244.41|246.2|244.6|246.01|244.41|0
1647852730000|2022-03-21 08:52:10|245.91|244.31|246.2|244.6|246.2|244.6|245.91|244.31|0
1647852750000|2022-03-21 08:52:30|246.29|244.69|246.29|244.69|246.29|244.69|246.29|244.69|0
1647852760000|2022-03-21 08:52:40|246.2|244.6|246.01|244.41|246.2|244.6|246.01|244.41|0
1647852770000|2022-03-21 08:52:50|245.82|244.22|245.63|244.03|245.82|244.22|245.63|244.03|0
1647852780000|2022-03-21 08:53:00|245.44|243.84|245.15|243.55|245.44|243.84|245.15|243.55|0
1647852790000|2022-03-21 08:53:10|244.87|243.27|244.67|243.07|245.06|243.46|244.67|243.07|0
1647852800000|2022-03-21 08:53:20|244.87|243.27|245.44|243.84|245.44|243.84|244.87|243.27|0
1647852810000|2022-03-21 08:53:30|245.25|243.65|245.34|243.74|245.34|243.74|245.25|243.65|0
1647852820000|2022-03-21 08:53:40|245.44|243.84|245.44|243.84|245.44|243.84|245.44|243.84|0
1647852830000|2022-03-21 08:53:50|245.34|243.74|245.25|243.65|245.34|243.74|245.25|243.65|0
1647852840000|2022-03-21 08:54:00|245.44|243.84|245.44|243.84|245.53|243.93|245.44|243.84|0
1647852850000|2022-03-21 08:54:10|244.96|243.36|244.86|243.26|244.96|243.36|244.86|243.26|0
1647852860000|2022-03-21 08:54:20|244.76|243.16|244.76|243.16|244.76|243.16|244.76|243.16|0
1647852870000|2022-03-21 08:54:30|245.15|243.55|245.24|243.64|245.24|243.64|245.15|243.55|0
1647852880000|2022-03-21 08:54:40|245.44|243.84|245.43|243.83|245.63|244.03|245.24|243.64|0
1647852890000|2022-03-21 08:54:50|245.24|243.64|245.34|243.74|245.43|243.83|245.24|243.64|0
1647852900000|2022-03-21 08:55:00|245.24|243.64|245.43|243.83|245.43|243.83|245.24|243.64|0
1647852910000|2022-03-21 08:55:10|245.24|243.64|245.05|243.45|245.24|243.64|245.05|243.45|0
1647852920000|2022-03-21 08:55:20|244.86|243.26|244.86|243.26|244.86|243.26|244.86|243.26|0
1647852930000|2022-03-21 08:55:30|244.76|243.16|244.95|243.35|245.05|243.45|244.76|243.16|0
1647852940000|2022-03-21 08:55:40|244.86|243.26|244.67|243.07|244.86|243.26|244.48|242.88|0
1647852950000|2022-03-21 08:55:50|244.57|242.97|244.67|243.07|244.67|243.07|244.48|242.88|0
1647852960000|2022-03-21 08:56:00|244.76|243.16|245.62|244.02|245.62|244.02|244.76|243.16|0
1647852970000|2022-03-21 08:56:10|245.52|243.92|245.62|244.02|245.62|244.02|245.52|243.92|0
1647852990000|2022-03-21 08:56:30|245.71|244.11|245.62|244.02|245.71|244.11|245.62|244.02|0
1647853000000|2022-03-21 08:56:40|245.71|244.11|245.81|244.21|245.81|244.21|245.62|244.02|0
1647853010000|2022-03-21 08:56:50|245.91|244.31|245.81|244.21|245.91|244.31|245.81|244.21|0
1647853020000|2022-03-21 08:57:00|245.91|244.31|246.2|244.6|246.2|244.6|245.91|244.31|0
1647853030000|2022-03-21 08:57:10|246.1|244.5|246.19|244.59|246.19|244.59|246.1|244.5|0
1647853050000|2022-03-21 08:57:30|246.1|244.5|246.1|244.5|246.1|244.5|246.1|244.5|0
1647853060000|2022-03-21 08:57:40|246.09|244.49|246|244.4|246.09|244.49|246|244.4|0
1647853070000|2022-03-21 08:57:50|245.81|244.21|246|244.4|246|244.4|245.81|244.21|0
1647853080000|2022-03-21 08:58:00|246.19|244.59|246.19|244.59|246.19|244.59|246|244.4|0
1647853090000|2022-03-21 08:58:10|246.38|244.78|246.19|244.59|246.38|244.78|246.19|244.59|0
1647853100000|2022-03-21 08:58:20|246.29|244.69|246.58|244.98|246.58|244.98|246.29|244.69|0
1647853110000|2022-03-21 08:58:30|246.38|244.78|246.58|244.98|246.58|244.98|246.38|244.78|0
1647853120000|2022-03-21 08:58:40|246.57|244.97|246.57|244.97|246.57|244.97|246.57|244.97|0
1647853130000|2022-03-21 08:58:50|246.48|244.88|246.38|244.78|246.48|244.88|246.38|244.78|0
1647853140000|2022-03-21 08:59:00|246.19|244.59|246|244.4|246.19|244.59|246|244.4|0
1647853150000|2022-03-21 08:59:10|246.09|244.49|246.38|244.78|246.38|244.78|246.09|244.49|0
1647853160000|2022-03-21 08:59:20|246.28|244.68|246.28|244.68|246.28|244.68|246.28|244.68|0
1647853170000|2022-03-21 08:59:30|246.38|244.78|246.19|244.59|246.38|244.78|246.19|244.59|0
1647853190000|2022-03-21 08:59:50|246.28|244.68|246.38|244.78|246.38|244.78|246.28|244.68|0
1647853210000|2022-03-21 09:00:10|246.57|244.97|246.57|244.97|246.57|244.97|246.57|244.97|0
1647853220000|2022-03-21 09:00:20|246.76|245.16|246.47|244.87|246.76|245.16|246.47|244.87|0
1647853230000|2022-03-21 09:00:30|246.57|244.97|246.66|245.06|246.66|245.06|246.57|244.97|0
1647853240000|2022-03-21 09:00:40|246.76|245.16|246.66|245.06|246.76|245.16|246.57|244.97|0
1647853250000|2022-03-21 09:00:50|246.76|245.16|246.95|245.35|246.95|245.35|246.76|245.16|0
1647853260000|2022-03-21 09:01:00|247.15|245.55|246.95|245.35|247.15|245.55|246.95|245.35|0
1647853270000|2022-03-21 09:01:10|247.15|245.55|247.34|245.74|247.34|245.74|247.15|245.55|0
1647853290000|2022-03-21 09:01:30|247.53|245.93|247.24|245.64|247.53|245.93|247.14|245.54|0
1647853300000|2022-03-21 09:01:40|247.14|245.54|247.04|245.44|247.14|245.54|246.85|245.25|0
1647853310000|2022-03-21 09:01:50|246.85|245.25|246.76|245.16|246.85|245.25|246.57|244.97|0
1647853320000|2022-03-21 09:02:00|246.57|244.97|246.09|244.49|246.57|244.97|245.9|244.3|0
1647853330000|2022-03-21 09:02:10|246|244.4|246|244.4|246|244.4|245.9|244.3|0
1647853340000|2022-03-21 09:02:20|246.38|244.78|246.57|244.97|246.57|244.97|246.28|244.68|0
1647853350000|2022-03-21 09:02:30|246.66|245.06|246.57|244.97|246.66|245.06|246.38|244.78|0
1647853360000|2022-03-21 09:02:40|246.38|244.78|246.38|244.78|246.38|244.78|246.38|244.78|0
1647853370000|2022-03-21 09:02:50|246.28|244.68|246.66|245.06|246.66|245.06|246.28|244.68|0
1647853380000|2022-03-21 09:03:00|246.57|244.97|246.38|244.78|246.57|244.97|246.38|244.78|0
1647853390000|2022-03-21 09:03:10|246.47|244.87|246.47|244.87|246.47|244.87|246.47|244.87|0
1647853400000|2022-03-21 09:03:20|246.57|244.97|246.09|244.49|246.57|244.97|246.09|244.49|0
1647853410000|2022-03-21 09:03:30|246|244.4|245.9|244.3|246|244.4|245.9|244.3|0
1647853420000|2022-03-21 09:03:40|245.8|244.2|245.61|244.01|245.8|244.2|245.61|244.01|0
1647853430000|2022-03-21 09:03:50|245.51|243.91|245.61|244.01|245.61|244.01|245.51|243.91|0
1647853440000|2022-03-21 09:04:00|245.51|243.91|245.51|243.91|245.51|243.91|245.42|243.82|0
1647853450000|2022-03-21 09:04:10|245.61|244.01|245.61|244.01|245.61|244.01|245.61|244.01|0
1647853460000|2022-03-21 09:04:20|245.8|244.2|246.19|244.59|246.19|244.59|245.8|244.2|0
1647853470000|2022-03-21 09:04:30|246.28|244.68|246.38|244.78|246.38|244.78|246.28|244.68|0
1647853480000|2022-03-21 09:04:40|246.09|244.49|246.18|244.58|246.18|244.58|245.99|244.39|0
1647853490000|2022-03-21 09:04:50|246.09|244.49|246.18|244.58|246.18|244.58|246.09|244.49|0
1647853500000|2022-03-21 09:05:00|241.62|240.02|242.19|240.59|242.19|240.59|241.62|240.02|0
1647853510000|2022-03-21 09:05:10|242.76|241.16|245.42|243.82|245.42|243.82|242.19|240.59|0
1647853520000|2022-03-21 09:05:20|244.47|242.87|244.09|242.49|244.47|242.87|243.52|241.92|0
1647853530000|2022-03-21 09:05:30|243.8|242.2|244.18|242.58|244.18|242.58|243.8|242.2|0
1647853540000|2022-03-21 09:05:40|244.47|242.87|244.09|242.49|244.66|243.06|244.09|242.49|0
1647853550000|2022-03-21 09:05:50|244.47|242.87|244.09|242.49|244.66|243.06|244.09|242.49|0
1647853560000|2022-03-21 09:06:00|243.52|241.92|243.52|241.92|243.61|242.01|243.42|241.82|0
1647853570000|2022-03-21 09:06:10|244.09|242.49|244.47|242.87|244.47|242.87|244.09|242.49|0
1647853580000|2022-03-21 09:06:20|244.28|242.68|244.47|242.87|244.47|242.87|244.09|242.49|0
1647853590000|2022-03-21 09:06:30|244.09|242.49|243.9|242.3|244.09|242.49|243.9|242.3|0
1647853600000|2022-03-21 09:06:40|243.71|242.11|244.09|242.49|244.09|242.49|243.71|242.11|0
1647853610000|2022-03-21 09:06:50|244.28|242.68|244.37|242.77|244.37|242.77|244.28|242.68|0
1647853620000|2022-03-21 09:07:00|244.09|242.49|244.47|242.87|244.47|242.87|244.09|242.49|0
1647853630000|2022-03-21 09:07:10|244.37|242.77|244.37|242.77|244.37|242.77|244.37|242.77|0
1647853640000|2022-03-21 09:07:20|244.56|242.96|244.66|243.06|244.66|243.06|244.47|242.87|0
1647853650000|2022-03-21 09:07:30|244.56|242.96|244.85|243.25|244.85|243.25|244.56|242.96|0
1647853660000|2022-03-21 09:07:40|245.04|243.44|245.7|244.1|245.7|244.1|245.04|243.44|0
1647853670000|2022-03-21 09:07:50|245.61|244.01|245.61|244.01|245.61|244.01|245.51|243.91|0
1647853680000|2022-03-21 09:08:00|245.51|243.91|245.61|244.01|245.61|244.01|245.51|243.91|0
1647853690000|2022-03-21 09:08:10|245.8|244.2|245.99|244.39|246.18|244.58|245.8|244.2|0
1647853700000|2022-03-21 09:08:20|245.8|244.2|245.61|244.01|245.99|244.39|245.61|244.01|0
1647853710000|2022-03-21 09:08:30|245.8|244.2|245.8|244.2|245.8|244.2|245.51|243.91|0
1647853720000|2022-03-21 09:08:40|245.99|244.39|245.99|244.39|245.99|244.39|245.99|244.39|0
1647853730000|2022-03-21 09:08:50|246.08|244.48|245.99|244.39|246.08|244.48|245.99|244.39|0
1647853740000|2022-03-21 09:09:00|245.61|244.01|245.42|243.82|245.61|244.01|245.42|243.82|0
1647853750000|2022-03-21 09:09:10|245.61|244.01|245.7|244.1|245.7|244.1|245.61|244.01|0
1647853760000|2022-03-21 09:09:20|245.8|244.2|245.42|243.82|245.8|244.2|245.42|243.82|0
1647853770000|2022-03-21 09:09:30|245.51|243.91|245.13|243.53|245.51|243.91|245.13|243.53|0
1647853780000|2022-03-21 09:09:40|245.03|243.43|244.84|243.24|245.03|243.43|244.84|243.24|0
1647853790000|2022-03-21 09:09:50|244.74|243.14|244.46|242.86|244.74|243.14|244.46|242.86|0
1647853800000|2022-03-21 09:10:00|244.27|242.67|244.65|243.05|244.65|243.05|244.27|242.67|0
1647853810000|2022-03-21 09:10:10|245.03|243.43|244.84|243.24|245.03|243.43|244.65|243.05|0
1647853820000|2022-03-21 09:10:20|245.12|243.52|245.03|243.43|245.22|243.62|244.84|243.24|0
1647853840000|2022-03-21 09:10:40|245.22|243.62|245.22|243.62|245.22|243.62|245.12|243.52|0
1647853850000|2022-03-21 09:10:50|245.41|243.81|245.22|243.62|245.41|243.81|245.22|243.62|0
1647853860000|2022-03-21 09:11:00|245.31|243.71|245.31|243.71|245.31|243.71|245.22|243.62|0
1647853870000|2022-03-21 09:11:10|245.41|243.81|245.22|243.62|245.41|243.81|245.22|243.62|0
1647853880000|2022-03-21 09:11:20|245.12|243.52|245.12|243.52|245.12|243.52|245.03|243.43|0
1647853890000|2022-03-21 09:11:30|245.22|243.62|245.22|243.62|245.41|243.81|245.22|243.62|0
1647853900000|2022-03-21 09:11:40|245.31|243.71|245.31|243.71|245.31|243.71|245.31|243.71|0
1647853910000|2022-03-21 09:11:50|245.22|243.62|245.12|243.52|245.22|243.62|245.03|243.43|0
1647853920000|2022-03-21 09:12:00|245.03|243.43|244.93|243.33|245.03|243.43|244.84|243.24|0
1647853930000|2022-03-21 09:12:10|244.74|243.14|244.65|243.05|244.74|243.14|244.55|242.95|0
1647853940000|2022-03-21 09:12:20|244.46|242.86|244.55|242.95|244.65|243.05|244.46|242.86|0
1647853950000|2022-03-21 09:12:30|244.65|243.05|244.93|243.33|244.93|243.33|244.65|243.05|0
1647853960000|2022-03-21 09:12:40|244.84|243.24|244.84|243.24|244.84|243.24|244.74|243.14|0
1647853970000|2022-03-21 09:12:50|244.74|243.14|245.12|243.52|245.22|243.62|244.74|243.14|0
1647853980000|2022-03-21 09:13:00|244.93|243.33|245.03|243.43|245.03|243.43|244.93|243.33|0
1647853990000|2022-03-21 09:13:10|244.93|243.33|245.12|243.52|245.12|243.52|244.93|243.33|0
1647854000000|2022-03-21 09:13:20|245.03|243.43|245.03|243.43|245.03|243.43|244.93|243.33|0
1647854010000|2022-03-21 09:13:30|245.12|243.52|245.03|243.43|245.12|243.52|245.03|243.43|0
1647854020000|2022-03-21 09:13:40|245.12|243.52|245.03|243.43|245.12|243.52|245.03|243.43|0
1647854030000|2022-03-21 09:13:50|245.12|243.52|245.03|243.43|245.22|243.62|245.03|243.43|0
1647854040000|2022-03-21 09:14:00|245.22|243.62|245.6|244|245.6|244|245.22|243.62|0
1647854050000|2022-03-21 09:14:10|245.5|243.9|245.79|244.19|245.79|244.19|245.5|243.9|0
1647854060000|2022-03-21 09:14:20|245.6|244|245.03|243.43|245.6|244|245.03|243.43|0
1647854070000|2022-03-21 09:14:30|245.22|243.62|245.12|243.52|245.31|243.71|245.12|243.52|0
1647854080000|2022-03-21 09:14:40|245.22|243.62|245.12|243.52|245.22|243.62|245.12|243.52|0
1647854090000|2022-03-21 09:14:50|245.31|243.71|245.31|243.71|245.41|243.81|245.31|243.71|0
1647854100000|2022-03-21 09:15:00|245.41|243.81|245.41|243.81|245.5|243.9|245.41|243.81|0
1647854110000|2022-03-21 09:15:10|245.22|243.62|245.03|243.43|245.22|243.62|245.03|243.43|0
1647854120000|2022-03-21 09:15:20|244.93|243.33|245.03|243.43|245.03|243.43|244.84|243.24|0
1647854130000|2022-03-21 09:15:30|244.84|243.24|244.36|242.76|244.84|243.24|244.36|242.76|0
1647854140000|2022-03-21 09:15:40|244.45|242.85|244.64|243.04|244.84|243.24|244.45|242.85|0
1647854150000|2022-03-21 09:15:50|244.55|242.95|244.64|243.04|244.64|243.04|244.55|242.95|0
1647854160000|2022-03-21 09:16:00|244.83|243.23|244.83|243.23|244.83|243.23|244.83|243.23|0
1647854170000|2022-03-21 09:16:10|244.64|243.04|245.41|243.81|245.41|243.81|244.64|243.04|0
1647854180000|2022-03-21 09:16:20|245.31|243.71|245.22|243.62|245.31|243.71|245.22|243.62|0
1647854190000|2022-03-21 09:16:30|245.12|243.52|245.31|243.71|245.31|243.71|245.12|243.52|0
1647854200000|2022-03-21 09:16:40|245.21|243.61|245.12|243.52|245.21|243.61|245.12|243.52|0
1647854210000|2022-03-21 09:16:50|245.21|243.61|245.79|244.19|245.79|244.19|244.83|243.23|0
1647854220000|2022-03-21 09:17:00|245.6|244|246.36|244.76|246.36|244.76|245.6|244|0
1647854230000|2022-03-21 09:17:10|246.74|245.14|246.74|245.14|246.74|245.14|246.64|245.04|0
1647854240000|2022-03-21 09:17:20|246.93|245.33|246.83|245.23|246.93|245.33|246.64|245.04|0
1647854260000|2022-03-21 09:17:40|246.93|245.33|247.21|245.61|247.21|245.61|246.93|245.33|0
1647854270000|2022-03-21 09:17:50|246.55|244.95|246.74|245.14|246.74|245.14|246.55|244.95|0
1647854280000|2022-03-21 09:18:00|246.83|245.23|246.83|245.23|246.83|245.23|246.74|245.14|0
1647854290000|2022-03-21 09:18:10|246.74|245.14|247.02|245.42|247.12|245.52|246.74|245.14|0
1647854300000|2022-03-21 09:18:20|247.12|245.52|247.12|245.52|247.12|245.52|247.12|245.52|0
1647854310000|2022-03-21 09:18:30|246.93|245.33|247.12|245.52|247.12|245.52|246.93|245.33|0
1647854320000|2022-03-21 09:18:40|246.93|245.33|246.93|245.33|246.93|245.33|246.93|245.33|0
1647854330000|2022-03-21 09:18:50|247.12|245.52|247.5|245.9|247.5|245.9|247.12|245.52|0
1647854350000|2022-03-21 09:19:10|247.31|245.71|247.5|245.9|247.5|245.9|247.31|245.71|0
1647854360000|2022-03-21 09:19:20|247.31|245.71|247.02|245.42|247.31|245.71|247.02|245.42|0
1647854370000|2022-03-21 09:19:30|246.93|245.33|247.12|245.52|247.12|245.52|246.93|245.33|0
1647854380000|2022-03-21 09:19:40|247.21|245.61|247.4|245.8|247.4|245.8|247.21|245.61|0
1647854390000|2022-03-21 09:19:50|247.5|245.9|247.5|245.9|247.69|246.09|247.5|245.9|0
1647854400000|2022-03-21 09:20:00|247.59|245.99|248.27|246.67|248.27|246.67|247.59|245.99|0
1647854410000|2022-03-21 09:20:10|248.36|246.76|248.46|246.86|248.46|246.86|248.36|246.76|0
1647854420000|2022-03-21 09:20:20|248.27|246.67|248.27|246.67|248.27|246.67|248.27|246.67|0
1647854430000|2022-03-21 09:20:30|248.08|246.48|248.08|246.48|248.17|246.57|248.08|246.48|0
1647854440000|2022-03-21 09:20:40|247.69|246.09|247.69|246.09|247.69|246.09|247.69|246.09|0
1647854450000|2022-03-21 09:20:50|247.88|246.28|248.08|246.48|248.08|246.48|247.88|246.28|0
1647854460000|2022-03-21 09:21:00|248.27|246.67|248.08|246.48|248.27|246.67|248.08|246.48|0
1647854470000|2022-03-21 09:21:10|248.17|246.57|248.27|246.67|248.27|246.67|248.17|246.57|0
1647854480000|2022-03-21 09:21:20|247.88|246.28|247.78|246.18|247.98|246.38|247.78|246.18|0
1647854490000|2022-03-21 09:21:30|247.88|246.28|248.08|246.48|248.08|246.48|247.69|246.09|0
1647854500000|2022-03-21 09:21:40|247.98|246.38|247.98|246.38|247.98|246.38|247.98|246.38|0
1647854510000|2022-03-21 09:21:50|248.07|246.47|248.17|246.57|248.17|246.57|248.07|246.47|0
1647854520000|2022-03-21 09:22:00|248.27|246.67|248.27|246.67|248.27|246.67|248.27|246.67|0
1647854530000|2022-03-21 09:22:10|248.07|246.47|248.07|246.47|248.07|246.47|247.97|246.37|0
1647854540000|2022-03-21 09:22:20|247.97|246.37|247.97|246.37|247.97|246.37|247.97|246.37|0
1647854550000|2022-03-21 09:22:30|248.27|246.67|248.55|246.95|248.65|247.05|248.27|246.67|0
1647854560000|2022-03-21 09:22:40|248.46|246.86|248.46|246.86|248.46|246.86|248.46|246.86|0
1647854570000|2022-03-21 09:22:50|248.55|246.95|248.65|247.05|248.65|247.05|248.55|246.95|0
1647854580000|2022-03-21 09:23:00|248.84|247.24|248.84|247.24|248.84|247.24|248.84|247.24|0
1647854590000|2022-03-21 09:23:10|248.93|247.33|249.03|247.43|249.42|247.82|248.93|247.33|0
1647854600000|2022-03-21 09:23:20|248.84|247.24|248.84|247.24|248.84|247.24|248.84|247.24|0
1647854610000|2022-03-21 09:23:30|248.65|247.05|249.03|247.43|249.03|247.43|248.65|247.05|0
1647854620000|2022-03-21 09:23:40|248.93|247.33|248.84|247.24|248.93|247.33|248.84|247.24|0
1647854630000|2022-03-21 09:23:50|249.03|247.43|249.03|247.43|249.03|247.43|248.84|247.24|0
1647854640000|2022-03-21 09:24:00|249.41|247.81|249.99|248.39|249.99|248.39|249.41|247.81|0
1647854650000|2022-03-21 09:24:10|249.41|247.81|249.03|247.43|249.41|247.81|249.03|247.43|0
1647854660000|2022-03-21 09:24:20|248.74|247.14|248.74|247.14|248.84|247.24|248.74|247.14|0
1647854670000|2022-03-21 09:24:30|248.65|247.05|248.45|246.85|248.65|247.05|248.45|246.85|0
1647854680000|2022-03-21 09:24:40|248.26|246.66|248.45|246.85|248.45|246.85|248.07|246.47|0
1647854690000|2022-03-21 09:24:50|248.65|247.05|248.84|247.24|248.84|247.24|248.65|247.05|0
1647854700000|2022-03-21 09:25:00|248.74|247.14|248.74|247.14|248.74|247.14|248.74|247.14|0
1647854710000|2022-03-21 09:25:10|248.84|247.24|248.84|247.24|248.84|247.24|248.84|247.24|0
1647854720000|2022-03-21 09:25:20|248.93|247.33|248.74|247.14|248.93|247.33|248.65|247.05|0
1647854730000|2022-03-21 09:25:30|248.65|247.05|248.74|247.14|248.74|247.14|248.65|247.05|0
1647854740000|2022-03-21 09:25:40|248.45|246.85|248.74|247.14|248.74|247.14|248.45|246.85|0
1647854750000|2022-03-21 09:25:50|248.54|246.94|248.26|246.66|248.54|246.94|248.26|246.66|0
1647854760000|2022-03-21 09:26:00|248.16|246.56|248.35|246.75|248.45|246.85|248.16|246.56|0
1647854770000|2022-03-21 09:26:10|248.26|246.66|248.26|246.66|248.35|246.75|248.26|246.66|0
1647854780000|2022-03-21 09:26:20|248.54|246.94|248.64|247.04|248.74|247.14|248.54|246.94|0
1647854790000|2022-03-21 09:26:30|248.54|246.94|248.45|246.85|248.64|247.04|248.45|246.85|0
1647854800000|2022-03-21 09:26:40|248.54|246.94|248.26|246.66|248.54|246.94|248.26|246.66|0
1647854810000|2022-03-21 09:26:50|247.97|246.37|248.26|246.66|248.26|246.66|247.97|246.37|0
1647854820000|2022-03-21 09:27:00|248.07|246.47|248.07|246.47|248.16|246.56|248.07|246.47|0
1647854840000|2022-03-21 09:27:20|247.97|246.37|247.68|246.08|248.07|246.47|247.68|246.08|0
1647854850000|2022-03-21 09:27:30|247.49|245.89|247.88|246.28|247.88|246.28|247.49|245.89|0
1647854860000|2022-03-21 09:27:40|247.97|246.37|248.07|246.47|248.07|246.47|247.97|246.37|0
1647854870000|2022-03-21 09:27:50|247.97|246.37|247.97|246.37|247.97|246.37|247.97|246.37|0
1647854880000|2022-03-21 09:28:00|248.16|246.56|248.07|246.47|248.26|246.66|248.07|246.47|0
1647854890000|2022-03-21 09:28:10|248.26|246.66|248.26|246.66|248.26|246.66|248.16|246.56|0
1647854900000|2022-03-21 09:28:20|248.35|246.75|248.07|246.47|248.35|246.75|248.07|246.47|0
1647854910000|2022-03-21 09:28:30|247.97|246.37|248.26|246.66|248.26|246.66|247.97|246.37|0
1647854920000|2022-03-21 09:28:40|248.35|246.75|248.26|246.66|248.35|246.75|248.26|246.66|0
1647854930000|2022-03-21 09:28:50|248.07|246.47|248.26|246.66|248.26|246.66|248.07|246.47|0
1647854940000|2022-03-21 09:29:00|248.16|246.56|248.26|246.66|248.26|246.66|248.07|246.47|0
1647854950000|2022-03-21 09:29:10|248.07|246.47|248.16|246.56|248.26|246.66|247.97|246.37|0
1647854960000|2022-03-21 09:29:20|248.06|246.46|248.06|246.46|248.06|246.46|248.06|246.46|0
1647854970000|2022-03-21 09:29:30|248.16|246.56|248.16|246.56|248.16|246.56|248.16|246.56|0
1647854980000|2022-03-21 09:29:40|248.26|246.66|248.54|246.94|248.64|247.04|248.26|246.66|0
1647854990000|2022-03-21 09:29:50|248.73|247.13|249.02|247.42|249.02|247.42|248.73|247.13|0
1647855000000|2022-03-21 09:30:00|249.12|247.52|248.73|247.13|249.12|247.52|248.73|247.13|0
1647855010000|2022-03-21 09:30:10|248.26|246.66|248.64|247.04|248.64|247.04|248.26|246.66|0
1647855020000|2022-03-21 09:30:20|248.54|246.94|248.64|247.04|248.64|247.04|248.45|246.85|0
1647855030000|2022-03-21 09:30:30|248.45|246.85|248.45|246.85|248.45|246.85|248.45|246.85|0
1647855040000|2022-03-21 09:30:40|248.64|247.04|248.64|247.04|248.64|247.04|248.64|247.04|0
1647855050000|2022-03-21 09:30:50|248.54|246.94|248.64|247.04|248.64|247.04|248.54|246.94|0
1647855060000|2022-03-21 09:31:00|248.45|246.85|248.54|246.94|248.54|246.94|248.45|246.85|0
1647855070000|2022-03-21 09:31:10|248.64|247.04|248.73|247.13|248.83|247.23|248.64|247.04|0
1647855080000|2022-03-21 09:31:20|248.83|247.23|249.02|247.42|249.02|247.42|248.83|247.23|0
1647855090000|2022-03-21 09:31:30|248.83|247.23|248.83|247.23|248.92|247.32|248.83|247.23|0
1647855100000|2022-03-21 09:31:40|249.02|247.42|248.73|247.13|249.02|247.42|248.73|247.13|0
1647855110000|2022-03-21 09:31:50|249.11|247.51|249.11|247.51|249.21|247.61|249.11|247.51|0
1647855120000|2022-03-21 09:32:00|249.02|247.42|249.02|247.42|249.02|247.42|248.92|247.32|0
1647855130000|2022-03-21 09:32:10|249.11|247.51|249.21|247.61|249.21|247.61|249.11|247.51|0
1647855140000|2022-03-21 09:32:20|249.4|247.8|249.4|247.8|249.4|247.8|249.3|247.7|0
1647855150000|2022-03-21 09:32:30|249.6|248|249.6|248|249.6|248|249.6|248|0
1647855160000|2022-03-21 09:32:40|249.98|248.38|249.98|248.38|250.07|248.47|249.98|248.38|0
1647855170000|2022-03-21 09:32:50|250.07|248.47|249.98|248.38|250.07|248.47|249.98|248.38|0
1647855180000|2022-03-21 09:33:00|249.88|248.28|250.26|248.66|250.26|248.66|249.88|248.28|0
1647855190000|2022-03-21 09:33:10|250.17|248.57|249.88|248.28|250.17|248.57|249.79|248.19|0
1647855200000|2022-03-21 09:33:20|249.79|248.19|249.59|247.99|249.79|248.19|249.4|247.8|0
1647855210000|2022-03-21 09:33:30|249.4|247.8|249.79|248.19|249.79|248.19|249.4|247.8|0
1647855220000|2022-03-21 09:33:40|249.98|248.38|250.07|248.47|250.07|248.47|249.98|248.38|0
1647855230000|2022-03-21 09:33:50|249.98|248.38|250.07|248.47|250.07|248.47|249.98|248.38|0
1647855240000|2022-03-21 09:34:00|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1647855250000|2022-03-21 09:34:10|250.36|248.76|250.36|248.76|250.36|248.76|250.36|248.76|0
1647855270000|2022-03-21 09:34:30|250.45|248.85|250.36|248.76|250.45|248.85|250.36|248.76|0
1647855290000|2022-03-21 09:34:50|250.55|248.95|250.36|248.76|250.55|248.95|250.36|248.76|0
1647855300000|2022-03-21 09:35:00|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1647855310000|2022-03-21 09:35:10|249.98|248.38|249.98|248.38|249.98|248.38|249.98|248.38|0
1647855320000|2022-03-21 09:35:20|250.17|248.57|250.17|248.57|250.17|248.57|249.98|248.38|0
1647855330000|2022-03-21 09:35:30|249.98|248.38|250.17|248.57|250.17|248.57|249.98|248.38|0
1647855340000|2022-03-21 09:35:40|250.07|248.47|250.07|248.47|250.17|248.57|249.98|248.38|0
1647855350000|2022-03-21 09:35:50|250.17|248.57|250.17|248.57|250.17|248.57|250.07|248.47|0
1647855360000|2022-03-21 09:36:00|250.36|248.76|250.55|248.95|250.94|249.34|250.36|248.76|0
1647855370000|2022-03-21 09:36:10|250.64|249.04|250.55|248.95|250.74|249.14|250.55|248.95|0
1647855380000|2022-03-21 09:36:20|250.74|249.14|250.74|249.14|250.74|249.14|250.74|249.14|0
1647855390000|2022-03-21 09:36:30|250.94|249.34|250.94|249.34|251.13|249.53|250.94|249.34|0
1647855420000|2022-03-21 09:37:00|250.74|249.14|250.55|248.95|250.74|249.14|250.55|248.95|0
1647855430000|2022-03-21 09:37:10|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1647855440000|2022-03-21 09:37:20|250.36|248.76|249.97|248.37|250.36|248.76|249.97|248.37|0
1647855450000|2022-03-21 09:37:30|249.78|248.18|249.87|248.27|249.97|248.37|249.78|248.18|0
1647855460000|2022-03-21 09:37:40|249.78|248.18|249.78|248.18|249.78|248.18|249.78|248.18|0
1647855470000|2022-03-21 09:37:50|249.87|248.27|249.59|247.99|249.87|248.27|249.59|247.99|0
1647855480000|2022-03-21 09:38:00|249.4|247.8|249.3|247.7|249.4|247.8|249.3|247.7|0
1647855490000|2022-03-21 09:38:10|249.2|247.6|249.01|247.41|249.2|247.6|249.01|247.41|0
1647855500000|2022-03-21 09:38:20|249.2|247.6|249.3|247.7|249.3|247.7|249.2|247.6|0
1647855510000|2022-03-21 09:38:30|249.4|247.8|249.4|247.8|249.4|247.8|249.4|247.8|0
1647855520000|2022-03-21 09:38:40|249.2|247.6|249.3|247.7|249.4|247.8|249.2|247.6|0
1647855530000|2022-03-21 09:38:50|249.4|247.8|249.4|247.8|249.4|247.8|249.3|247.7|0
1647855540000|2022-03-21 09:39:00|249.39|247.79|248.91|247.31|249.39|247.79|248.91|247.31|0
1647855550000|2022-03-21 09:39:10|248.72|247.12|248.82|247.22|248.82|247.22|248.72|247.12|0
1647855570000|2022-03-21 09:39:30|248.91|247.31|248.24|246.64|248.91|247.31|248.24|246.64|0
1647855580000|2022-03-21 09:39:40|248.05|246.45|247.86|246.26|248.05|246.45|247.86|246.26|0
1647855590000|2022-03-21 09:39:50|248.05|246.45|248.24|246.64|248.24|246.64|248.05|246.45|0
1647855600000|2022-03-21 09:40:00|247.86|246.26|247.86|246.26|247.95|246.35|247.67|246.07|0
1647855610000|2022-03-21 09:40:10|248.05|246.45|248.05|246.45|248.05|246.45|248.05|246.45|0
1647855620000|2022-03-21 09:40:20|247.86|246.26|248.05|246.45|248.05|246.45|247.86|246.26|0
1647855630000|2022-03-21 09:40:30|247.86|246.26|247.86|246.26|247.86|246.26|247.86|246.26|0
1647855640000|2022-03-21 09:40:40|247.76|246.16|248.05|246.45|248.05|246.45|247.76|246.16|0
1647855650000|2022-03-21 09:40:50|248.14|246.54|247.86|246.26|248.14|246.54|247.86|246.26|0
1647855670000|2022-03-21 09:41:10|247.95|246.35|248.05|246.45|248.05|246.45|247.95|246.35|0
1647855680000|2022-03-21 09:41:20|247.95|246.35|247.95|246.35|247.95|246.35|247.95|246.35|0
1647855690000|2022-03-21 09:41:30|248.05|246.45|248.14|246.54|248.14|246.54|248.05|246.45|0
1647855700000|2022-03-21 09:41:40|248.24|246.64|248.24|246.64|248.24|246.64|248.05|246.45|0
1647855710000|2022-03-21 09:41:50|248.05|246.45|248.24|246.64|248.24|246.64|248.05|246.45|0
1647855720000|2022-03-21 09:42:00|248.14|246.54|248.14|246.54|248.14|246.54|248.14|246.54|0
1647855730000|2022-03-21 09:42:10|248.24|246.64|248.43|246.83|248.43|246.83|248.24|246.64|0
1647855740000|2022-03-21 09:42:20|248.33|246.73|248.43|246.83|248.43|246.83|248.33|246.73|0
1647855750000|2022-03-21 09:42:30|248.52|246.92|248.43|246.83|248.52|246.92|248.43|246.83|0
1647855760000|2022-03-21 09:42:40|248.52|246.92|248.43|246.83|248.52|246.92|248.43|246.83|0
1647855770000|2022-03-21 09:42:50|248.33|246.73|248.33|246.73|248.33|246.73|248.33|246.73|0
1647855780000|2022-03-21 09:43:00|248.43|246.83|248.43|246.83|248.43|246.83|248.43|246.83|0
1647855790000|2022-03-21 09:43:10|248.24|246.64|248.14|246.54|248.24|246.64|248.14|246.54|0
1647855800000|2022-03-21 09:43:20|248.24|246.64|248.24|246.64|248.24|246.64|248.24|246.64|0
1647855810000|2022-03-21 09:43:30|248.14|246.54|248.05|246.45|248.14|246.54|248.05|246.45|0
1647855820000|2022-03-21 09:43:40|248.24|246.64|248.05|246.45|248.24|246.64|248.05|246.45|0
1647855830000|2022-03-21 09:43:50|248.24|246.64|248.14|246.54|248.24|246.64|248.14|246.54|0
1647855840000|2022-03-21 09:44:00|248.24|246.64|248.33|246.73|248.43|246.83|248.24|246.64|0
1647855850000|2022-03-21 09:44:10|248.43|246.83|248.33|246.73|248.43|246.83|248.33|246.73|0
1647855860000|2022-03-21 09:44:20|248.24|246.64|247.95|246.35|248.24|246.64|247.95|246.35|0
1647855870000|2022-03-21 09:44:30|247.85|246.25|247.85|246.25|247.85|246.25|247.85|246.25|0
1647855880000|2022-03-21 09:44:40|247.94|246.34|247.85|246.25|248.04|246.44|247.85|246.25|0
1647855890000|2022-03-21 09:44:50|247.94|246.34|247.85|246.25|247.94|246.34|247.75|246.15|0
1647855900000|2022-03-21 09:45:00|247.94|246.34|247.94|246.34|247.94|246.34|247.85|246.25|0
1647855910000|2022-03-21 09:45:10|247.85|246.25|247.75|246.15|247.94|246.34|247.75|246.15|0
1647855920000|2022-03-21 09:45:20|247.66|246.06|247.75|246.15|247.85|246.25|247.66|246.06|0
1647855930000|2022-03-21 09:45:30|247.66|246.06|247.66|246.06|247.66|246.06|247.66|246.06|0
1647855940000|2022-03-21 09:45:40|247.47|245.87|247.66|246.06|247.66|246.06|247.47|245.87|0
1647855950000|2022-03-21 09:45:50|247.56|245.96|247.66|246.06|247.66|246.06|247.56|245.96|0
1647855960000|2022-03-21 09:46:00|247.75|246.15|247.66|246.06|247.75|246.15|247.56|245.96|0
1647855980000|2022-03-21 09:46:20|247.85|246.25|247.85|246.25|247.85|246.25|247.85|246.25|0
1647855990000|2022-03-21 09:46:30|247.56|245.96|247.66|246.06|247.66|246.06|247.56|245.96|0
1647856000000|2022-03-21 09:46:40|247.85|246.25|247.75|246.15|247.85|246.25|247.75|246.15|0
1647856010000|2022-03-21 09:46:50|247.85|246.25|247.85|246.25|247.85|246.25|247.85|246.25|0
1647856030000|2022-03-21 09:47:10|247.56|245.96|246.98|245.38|247.56|245.96|246.89|245.29|0
1647856040000|2022-03-21 09:47:20|246.7|245.1|246.89|245.29|246.89|245.29|246.7|245.1|0
1647856060000|2022-03-21 09:47:40|247.08|245.48|247.08|245.48|247.08|245.48|247.08|245.48|0
1647856070000|2022-03-21 09:47:50|247.27|245.67|246.89|245.29|247.27|245.67|246.89|245.29|0
1647856080000|2022-03-21 09:48:00|246.98|245.38|246.7|245.1|246.98|245.38|246.7|245.1|0
1647856090000|2022-03-21 09:48:10|246.79|245.19|246.7|245.1|246.79|245.19|246.7|245.1|0
1647856100000|2022-03-21 09:48:20|246.79|245.19|246.89|245.29|246.89|245.29|246.79|245.19|0
1647856110000|2022-03-21 09:48:30|247.46|245.86|247.46|245.86|247.46|245.86|247.27|245.67|0
1647856120000|2022-03-21 09:48:40|247.37|245.77|247.36|245.76|247.46|245.86|247.36|245.76|0
1647856130000|2022-03-21 09:48:50|247.27|245.67|246.89|245.29|247.36|245.76|246.7|245.1|0
1647856140000|2022-03-21 09:49:00|246.79|245.19|246.7|245.1|246.89|245.29|246.7|245.1|0
1647856150000|2022-03-21 09:49:10|246.51|244.91|246.7|245.1|246.7|245.1|246.51|244.91|0
1647856160000|2022-03-21 09:49:20|246.51|244.91|246.7|245.1|246.7|245.1|246.51|244.91|0
1647856170000|2022-03-21 09:49:30|246.51|244.91|246.51|244.91|246.7|245.1|246.51|244.91|0
1647856180000|2022-03-21 09:49:40|246.7|245.1|246.79|245.19|246.79|245.19|246.7|245.1|0
1647856190000|2022-03-21 09:49:50|246.89|245.29|247.08|245.48|247.08|245.48|246.89|245.29|0
1647856200000|2022-03-21 09:50:00|247.17|245.57|246.98|245.38|247.17|245.57|246.98|245.38|0
1647856210000|2022-03-21 09:50:10|247.08|245.48|246.98|245.38|247.08|245.48|246.98|245.38|0
1647856220000|2022-03-21 09:50:20|246.6|245|246.7|245.1|246.7|245.1|246.6|245|0
1647856230000|2022-03-21 09:50:30|246.51|244.91|246.6|245|246.6|245|246.51|244.91|0
1647856240000|2022-03-21 09:50:40|246.7|245.1|246.7|245.1|246.79|245.19|246.51|244.91|0
1647856250000|2022-03-21 09:50:50|246.51|244.91|246.51|244.91|246.51|244.91|246.31|244.71|0
1647856260000|2022-03-21 09:51:00|246.31|244.71|246.31|244.71|246.31|244.71|246.31|244.71|0
1647856270000|2022-03-21 09:51:10|246.5|244.9|246.5|244.9|246.5|244.9|246.5|244.9|0
1647856280000|2022-03-21 09:51:20|246.31|244.71|246.5|244.9|246.5|244.9|246.21|244.61|0
1647856290000|2022-03-21 09:51:30|246.6|245|246.6|245|246.6|245|246.6|245|0
1647856300000|2022-03-21 09:51:40|246.5|244.9|246.6|245|246.6|245|246.5|244.9|0
1647856310000|2022-03-21 09:51:50|246.5|244.9|246.4|244.8|246.5|244.9|246.31|244.71|0
1647856320000|2022-03-21 09:52:00|246.5|244.9|246.69|245.09|246.89|245.29|246.5|244.9|0
1647856330000|2022-03-21 09:52:10|246.79|245.19|246.69|245.09|246.89|245.29|246.69|245.09|0
1647856340000|2022-03-21 09:52:20|246.79|245.19|246.69|245.09|246.89|245.29|246.69|245.09|0
1647856350000|2022-03-21 09:52:30|246.89|245.29|246.69|245.09|246.89|245.29|246.69|245.09|0
1647856360000|2022-03-21 09:52:40|246.31|244.71|246.31|244.71|246.31|244.71|246.31|244.71|0
1647856370000|2022-03-21 09:52:50|246.5|244.9|246.5|244.9|246.5|244.9|246.5|244.9|0
1647856380000|2022-03-21 09:53:00|246.31|244.71|246.5|244.9|246.5|244.9|246.31|244.71|0
1647856390000|2022-03-21 09:53:10|246.31|244.71|246.31|244.71|246.31|244.71|246.31|244.71|0
1647856410000|2022-03-21 09:53:30|246.4|244.8|246.31|244.71|246.4|244.8|246.31|244.71|0
1647856420000|2022-03-21 09:53:40|246.12|244.52|246.02|244.42|246.12|244.52|245.93|244.33|0
1647856430000|2022-03-21 09:53:50|246.12|244.52|246.31|244.71|246.31|244.71|246.12|244.52|0
1647856440000|2022-03-21 09:54:00|246.4|244.8|246.69|245.09|246.69|245.09|246.4|244.8|0
1647856450000|2022-03-21 09:54:10|246.78|245.18|246.88|245.28|246.88|245.28|246.78|245.18|0
1647856470000|2022-03-21 09:54:30|246.69|245.09|246.59|244.99|246.69|245.09|246.5|244.9|0
1647856480000|2022-03-21 09:54:40|246.69|245.09|246.69|245.09|246.69|245.09|246.69|245.09|0
1647856490000|2022-03-21 09:54:50|246.5|244.9|246.5|244.9|246.59|244.99|246.5|244.9|0
1647856500000|2022-03-21 09:55:00|246.59|244.99|246.69|245.09|246.69|245.09|246.59|244.99|0
1647856510000|2022-03-21 09:55:10|246.78|245.18|246.69|245.09|246.78|245.18|246.69|245.09|0
1647856520000|2022-03-21 09:55:20|246.5|244.9|246.5|244.9|246.5|244.9|246.5|244.9|0
1647856530000|2022-03-21 09:55:30|246.31|244.71|246.12|244.52|246.31|244.71|246.12|244.52|0
1647856550000|2022-03-21 09:55:50|246.31|244.71|246.4|244.8|246.5|244.9|246.31|244.71|0
1647856560000|2022-03-21 09:56:00|246.31|244.71|246.59|244.99|246.59|244.99|246.31|244.71|0
1647856570000|2022-03-21 09:56:10|246.69|245.09|246.78|245.18|246.78|245.18|246.69|245.09|0
1647856580000|2022-03-21 09:56:20|246.88|245.28|246.97|245.37|246.97|245.37|246.88|245.28|0
1647856590000|2022-03-21 09:56:30|246.88|245.28|246.69|245.09|246.88|245.28|246.69|245.09|0
1647856620000|2022-03-21 09:57:00|246.88|245.28|247.07|245.47|247.07|245.47|246.88|245.28|0
1647856630000|2022-03-21 09:57:10|247.16|245.56|247.07|245.47|247.16|245.56|247.07|245.47|0
1647856640000|2022-03-21 09:57:20|246.97|245.37|247.07|245.47|247.07|245.47|246.97|245.37|0
1647856650000|2022-03-21 09:57:30|246.97|245.37|246.97|245.37|247.07|245.47|246.97|245.37|0
1647856660000|2022-03-21 09:57:40|247.07|245.47|247.07|245.47|247.26|245.66|247.07|245.47|0
1647856670000|2022-03-21 09:57:50|247.16|245.56|247.26|245.66|247.26|245.66|247.16|245.56|0
1647856680000|2022-03-21 09:58:00|246.88|245.28|247.07|245.47|247.07|245.47|246.88|245.28|0
1647856690000|2022-03-21 09:58:10|247.26|245.66|247.26|245.66|247.26|245.66|247.26|245.66|0
1647856710000|2022-03-21 09:58:30|247.16|245.56|247.26|245.66|247.26|245.66|247.16|245.56|0
1647856720000|2022-03-21 09:58:40|247.07|245.47|247.07|245.47|247.07|245.47|247.07|245.47|0
1647856730000|2022-03-21 09:58:50|247.26|245.66|247.16|245.56|247.26|245.66|247.16|245.56|0
1647856740000|2022-03-21 09:59:00|247.26|245.66|247.16|245.56|247.26|245.66|247.07|245.47|0
1647856750000|2022-03-21 09:59:10|247.26|245.66|247.26|245.66|247.26|245.66|247.07|245.47|0
1647856760000|2022-03-21 09:59:20|247.35|245.75|247.35|245.75|247.35|245.75|247.35|245.75|0
1647856770000|2022-03-21 09:59:30|247.45|245.85|247.64|246.04|247.73|246.13|247.45|245.85|0
1647856790000|2022-03-21 09:59:50|247.73|246.13|247.45|245.85|247.73|246.13|247.45|245.85|0
1647856800000|2022-03-21 10:00:00|247.26|245.66|246.88|245.28|247.26|245.66|246.88|245.28|0
1647856810000|2022-03-21 10:00:10|246.78|245.18|247.45|245.85|247.45|245.85|246.78|245.18|0
1647856820000|2022-03-21 10:00:20|247.26|245.66|247.26|245.66|247.26|245.66|247.26|245.66|0
1647856830000|2022-03-21 10:00:30|247.45|245.85|247.45|245.85|247.64|246.04|247.45|245.85|0
1647856840000|2022-03-21 10:00:40|247.26|245.66|247.35|245.75|247.45|245.85|247.26|245.66|0
1647856850000|2022-03-21 10:00:50|247.45|245.85|247.35|245.75|247.45|245.85|247.35|245.75|0
1647856860000|2022-03-21 10:01:00|247.45|245.85|247.45|245.85|247.45|245.85|247.35|245.75|0
1647856870000|2022-03-21 10:01:10|247.83|246.23|247.83|246.23|247.83|246.23|247.83|246.23|0
1647856880000|2022-03-21 10:01:20|247.92|246.32|247.92|246.32|247.92|246.32|247.92|246.32|0
1647856890000|2022-03-21 10:01:30|247.83|246.23|247.45|245.85|247.83|246.23|247.45|245.85|0
1647856900000|2022-03-21 10:01:40|247.26|245.66|247.35|245.75|247.35|245.75|247.26|245.66|0
1647856910000|2022-03-21 10:01:50|247.45|245.85|247.45|245.85|247.45|245.85|247.26|245.66|0
1647856920000|2022-03-21 10:02:00|247.54|245.94|247.64|246.04|247.64|246.04|247.54|245.94|0
1647856930000|2022-03-21 10:02:10|247.45|245.85|247.45|245.85|247.45|245.85|247.35|245.75|0
1647856950000|2022-03-21 10:02:30|247.54|245.94|247.25|245.65|247.54|245.94|247.25|245.65|0
1647856960000|2022-03-21 10:02:40|247.16|245.56|247.06|245.46|247.16|245.56|247.06|245.46|0
1647856970000|2022-03-21 10:02:50|246.87|245.27|246.87|245.27|246.87|245.27|246.87|245.27|0
1647856980000|2022-03-21 10:03:00|246.68|245.08|246.68|245.08|246.68|245.08|246.68|245.08|0
1647856990000|2022-03-21 10:03:10|246.58|244.98|246.49|244.89|246.58|244.98|246.49|244.89|0
1647857000000|2022-03-21 10:03:20|246.68|245.08|246.49|244.89|246.68|245.08|246.49|244.89|0
1647857010000|2022-03-21 10:03:30|246.68|245.08|245.92|244.32|246.68|245.08|245.92|244.32|0
1647857020000|2022-03-21 10:03:40|245.72|244.12|245.34|243.74|245.82|244.22|245.34|243.74|0
1647857030000|2022-03-21 10:03:50|245.24|243.64|245.15|243.55|245.34|243.74|245.15|243.55|0
1647857040000|2022-03-21 10:04:00|246.11|244.51|245.72|244.12|246.11|244.51|245.72|244.12|0
1647857050000|2022-03-21 10:04:10|245.53|243.93|245.53|243.93|245.53|243.93|245.53|243.93|0
1647857060000|2022-03-21 10:04:20|245.72|244.12|246.11|244.51|246.11|244.51|245.72|244.12|0
1647857070000|2022-03-21 10:04:30|246.1|244.5|246.1|244.5|246.1|244.5|246.1|244.5|0
1647857090000|2022-03-21 10:04:50|245.53|243.93|245.72|244.12|245.72|244.12|245.53|243.93|0
1647857100000|2022-03-21 10:05:00|245.81|244.21|245.81|244.21|245.81|244.21|245.72|244.12|0
1647857110000|2022-03-21 10:05:10|245.91|244.31|245.72|244.12|245.91|244.31|245.72|244.12|0
1647857120000|2022-03-21 10:05:20|245.91|244.31|246.1|244.5|246.1|244.5|245.91|244.31|0
1647857170000|2022-03-21 10:06:10|245.72|244.12|245.72|244.12|245.72|244.12|245.72|244.12|0
1647857180000|2022-03-21 10:06:20|245.53|243.93|245.53|243.93|245.53|243.93|245.34|243.74|0
1647857190000|2022-03-21 10:06:30|245.62|244.02|245.62|244.02|245.62|244.02|245.62|244.02|0
1647857200000|2022-03-21 10:06:40|245.53|243.93|245.72|244.12|245.72|244.12|245.53|243.93|0
1647857210000|2022-03-21 10:06:50|246.29|244.69|246.29|244.69|246.29|244.69|246.1|244.5|0
1647857220000|2022-03-21 10:07:00|246.38|244.78|246.29|244.69|246.38|244.78|246.29|244.69|0
1647857230000|2022-03-21 10:07:10|246.1|244.5|246.1|244.5|246.1|244.5|246.1|244.5|0
1647857240000|2022-03-21 10:07:20|246.29|244.69|246.48|244.88|246.48|244.88|246.29|244.69|0
1647857250000|2022-03-21 10:07:30|246.29|244.69|246.29|244.69|246.38|244.78|246.29|244.69|0
1647857260000|2022-03-21 10:07:40|246.48|244.88|246.48|244.88|246.48|244.88|246.29|244.69|0
1647857270000|2022-03-21 10:07:50|246.38|244.78|246.48|244.88|246.48|244.88|246.38|244.78|0
1647857280000|2022-03-21 10:08:00|246.57|244.97|246.67|245.07|246.67|245.07|246.57|244.97|0
1647857290000|2022-03-21 10:08:10|246.86|245.26|246.48|244.88|246.86|245.26|246.48|244.88|0
1647857300000|2022-03-21 10:08:20|246.29|244.69|246.19|244.59|246.48|244.88|246.19|244.59|0
1647857310000|2022-03-21 10:08:30|246.1|244.5|246.29|244.69|246.29|244.69|246.1|244.5|0
1647857320000|2022-03-21 10:08:40|246.1|244.5|246.1|244.5|246.1|244.5|246.1|244.5|0
1647857330000|2022-03-21 10:08:50|246.19|244.59|246.29|244.69|246.29|244.69|246.19|244.59|0
1647857340000|2022-03-21 10:09:00|246.48|244.88|246.48|244.88|246.48|244.88|246.48|244.88|0
1647857350000|2022-03-21 10:09:10|246.67|245.07|246.67|245.07|246.67|245.07|246.67|245.07|0
1647857360000|2022-03-21 10:09:20|246.48|244.88|246.67|245.07|246.67|245.07|246.48|244.88|0
1647857370000|2022-03-21 10:09:30|246.48|244.88|246.67|245.07|246.67|245.07|246.48|244.88|0
1647857380000|2022-03-21 10:09:40|246.48|244.88|246.57|244.97|246.57|244.97|246.48|244.88|0
1647857390000|2022-03-21 10:09:50|246.48|244.88|246.48|244.88|246.67|245.07|246.48|244.88|0
1647857400000|2022-03-21 10:10:00|246.29|244.69|246.48|244.88|246.67|245.07|246.29|244.69|0
1647857410000|2022-03-21 10:10:10|246.67|245.07|247.05|245.45|247.05|245.45|246.67|245.07|0
1647857420000|2022-03-21 10:10:20|247.24|245.64|246.86|245.26|247.24|245.64|246.86|245.26|0
1647857430000|2022-03-21 10:10:30|246.76|245.16|246.86|245.26|246.86|245.26|246.76|245.16|0
1647857450000|2022-03-21 10:10:50|246.67|245.07|246.67|245.07|246.67|245.07|246.67|245.07|0
1647857470000|2022-03-21 10:11:10|246.86|245.26|246.95|245.35|246.95|245.35|246.86|245.26|0
1647857480000|2022-03-21 10:11:20|246.86|245.26|247.05|245.45|247.05|245.45|246.86|245.26|0
1647857490000|2022-03-21 10:11:30|246.95|245.35|246.86|245.26|246.95|245.35|246.86|245.26|0
1647857510000|2022-03-21 10:11:50|247.05|245.45|247.05|245.45|247.05|245.45|246.86|245.26|0
1647857520000|2022-03-21 10:12:00|246.86|245.26|246.86|245.26|246.95|245.35|246.86|245.26|0
1647857540000|2022-03-21 10:12:20|246.67|245.07|246.67|245.07|246.67|245.07|246.57|244.97|0
1647857560000|2022-03-21 10:12:40|246.76|245.16|246.67|245.07|246.76|245.16|246.67|245.07|0
1647857570000|2022-03-21 10:12:50|246.86|245.26|246.67|245.07|246.86|245.26|246.67|245.07|0
1647857580000|2022-03-21 10:13:00|246.28|244.68|246.38|244.78|246.38|244.78|245.99|244.39|0
1647857590000|2022-03-21 10:13:10|246.48|244.88|246.48|244.88|246.48|244.88|246.38|244.78|0
1647857600000|2022-03-21 10:13:20|246.86|245.26|247.05|245.45|247.05|245.45|246.86|245.26|0
1647857610000|2022-03-21 10:13:30|247.14|245.54|247.14|245.54|247.14|245.54|247.05|245.45|0
1647857620000|2022-03-21 10:13:40|247.24|245.64|247.24|245.64|247.24|245.64|247.14|245.54|0
1647857630000|2022-03-21 10:13:50|247.14|245.54|247.24|245.64|247.24|245.64|247.14|245.54|0
1647857640000|2022-03-21 10:14:00|247.14|245.54|247.43|245.83|247.43|245.83|247.14|245.54|0
1647857650000|2022-03-21 10:14:10|247.62|246.02|247.62|246.02|247.62|246.02|247.62|246.02|0
1647857660000|2022-03-21 10:14:20|247.43|245.83|247.62|246.02|247.62|246.02|247.43|245.83|0
1647857670000|2022-03-21 10:14:30|247.81|246.21|247.81|246.21|247.81|246.21|247.81|246.21|0
1647857680000|2022-03-21 10:14:40|246.76|245.16|246.76|245.16|246.76|245.16|246.76|245.16|0
1647857690000|2022-03-21 10:14:50|246.57|244.97|246.28|244.68|246.57|244.97|246.28|244.68|0
1647857700000|2022-03-21 10:15:00|246.38|244.78|245.61|244.01|246.38|244.78|245.51|243.91|0
1647857710000|2022-03-21 10:15:10|245.99|244.39|245.99|244.39|245.99|244.39|245.7|244.1|0
1647857720000|2022-03-21 10:15:20|246.19|244.59|246.38|244.78|246.38|244.78|246.19|244.59|0
1647857730000|2022-03-21 10:15:30|245.99|244.39|245.8|244.2|245.99|244.39|245.8|244.2|0
1647857740000|2022-03-21 10:15:40|245.89|244.29|245.89|244.29|245.89|244.29|245.89|244.29|0
1647857750000|2022-03-21 10:15:50|245.99|244.39|245.99|244.39|245.99|244.39|245.99|244.39|0
1647857760000|2022-03-21 10:16:00|245.8|244.2|245.61|244.01|245.8|244.2|245.61|244.01|0
1647857770000|2022-03-21 10:16:10|245.8|244.2|245.42|243.82|245.8|244.2|245.42|243.82|0
1647857780000|2022-03-21 10:16:20|245.23|243.63|245.42|243.82|245.42|243.82|245.23|243.63|0
1647857790000|2022-03-21 10:16:30|245.23|243.63|245.23|243.63|245.23|243.63|245.23|243.63|0
1647857800000|2022-03-21 10:16:40|244.84|243.24|244.55|242.95|244.84|243.24|244.55|242.95|0
1647857810000|2022-03-21 10:16:50|244.65|243.05|244.65|243.05|244.65|243.05|244.65|243.05|0
1647857820000|2022-03-21 10:17:00|244.46|242.86|244.46|242.86|244.46|242.86|244.46|242.86|0
1647857830000|2022-03-21 10:17:10|244.55|242.95|244.65|243.05|244.65|243.05|244.55|242.95|0
1647857840000|2022-03-21 10:17:20|244.46|242.86|244.74|243.14|244.74|243.14|244.46|242.86|0
1647857850000|2022-03-21 10:17:30|244.65|243.05|244.65|243.05|244.65|243.05|244.65|243.05|0
1647857860000|2022-03-21 10:17:40|244.74|243.14|244.74|243.14|244.84|243.24|244.65|243.05|0
1647857870000|2022-03-21 10:17:50|244.84|243.24|244.84|243.24|244.84|243.24|244.84|243.24|0
1647857880000|2022-03-21 10:18:00|244.93|243.33|244.93|243.33|244.93|243.33|244.84|243.24|0
1647857890000|2022-03-21 10:18:10|244.84|243.24|245.41|243.81|245.42|243.82|244.84|243.24|0
1647857900000|2022-03-21 10:18:20|245.22|243.62|245.41|243.81|245.41|243.81|245.22|243.62|0
1647857910000|2022-03-21 10:18:30|245.22|243.62|245.03|243.43|245.22|243.62|245.03|243.43|0
1647857920000|2022-03-21 10:18:40|245.12|243.52|245.22|243.62|245.22|243.62|245.12|243.52|0
1647857930000|2022-03-21 10:18:50|245.03|243.43|244.84|243.24|245.03|243.43|244.84|243.24|0
1647857940000|2022-03-21 10:19:00|244.93|243.33|244.46|242.86|244.93|243.33|244.46|242.86|0
1647857950000|2022-03-21 10:19:10|244.26|242.66|244.26|242.66|244.26|242.66|244.26|242.66|0
1647857960000|2022-03-21 10:19:20|244.16|242.56|244.65|243.05|244.65|243.05|244.16|242.56|0
1647857970000|2022-03-21 10:19:30|244.46|242.86|244.55|242.95|244.65|243.05|244.46|242.86|0
1647857980000|2022-03-21 10:19:40|244.65|243.05|244.55|242.95|244.65|243.05|244.55|242.95|0
1647857990000|2022-03-21 10:19:50|244.46|242.86|244.45|242.85|244.46|242.86|244.45|242.85|0
1647858000000|2022-03-21 10:20:00|244.36|242.76|244.45|242.85|244.45|242.85|244.36|242.76|0
1647858010000|2022-03-21 10:20:10|244.36|242.76|244.36|242.76|244.36|242.76|244.36|242.76|0
1647858020000|2022-03-21 10:20:20|244.26|242.66|244.65|243.05|244.65|243.05|244.26|242.66|0
1647858030000|2022-03-21 10:20:30|244.74|243.14|244.74|243.14|244.74|243.14|244.74|243.14|0
1647858040000|2022-03-21 10:20:40|244.93|243.33|245.31|243.71|245.31|243.71|244.93|243.33|0
1647858050000|2022-03-21 10:20:50|245.22|243.62|245.22|243.62|245.31|243.71|245.22|243.62|0
1647858060000|2022-03-21 10:21:00|245.31|243.71|245.22|243.62|245.31|243.71|245.22|243.62|0
1647858070000|2022-03-21 10:21:10|245.31|243.71|245.41|243.81|245.41|243.81|245.31|243.71|0
1647858080000|2022-03-21 10:21:20|245.6|244|245.6|244|245.6|244|245.5|243.9|0
1647858100000|2022-03-21 10:21:40|245.22|243.62|245.22|243.62|245.22|243.62|245.22|243.62|0
1647858110000|2022-03-21 10:21:50|245.41|243.81|245.12|243.52|245.41|243.81|245.12|243.52|0
1647858120000|2022-03-21 10:22:00|245.22|243.62|245.22|243.62|245.22|243.62|245.22|243.62|0
1647858130000|2022-03-21 10:22:10|245.31|243.71|245.31|243.71|245.31|243.71|245.31|243.71|0
1647858140000|2022-03-21 10:22:20|245.41|243.81|244.83|243.23|245.41|243.81|244.83|243.23|0
1647858150000|2022-03-21 10:22:30|244.93|243.33|244.64|243.04|244.93|243.33|244.64|243.04|0
1647858160000|2022-03-21 10:22:40|244.45|242.85|244.26|242.66|244.64|243.04|244.26|242.66|0
1647858170000|2022-03-21 10:22:50|244.35|242.75|244.07|242.47|244.35|242.75|244.07|242.47|0
1647858180000|2022-03-21 10:23:00|244.26|242.66|244.26|242.66|244.26|242.66|244.26|242.66|0
1647858190000|2022-03-21 10:23:10|244.07|242.47|244.07|242.47|244.07|242.47|244.07|242.47|0
1647858210000|2022-03-21 10:23:30|243.97|242.37|244.07|242.47|244.07|242.47|243.97|242.37|0
1647858220000|2022-03-21 10:23:40|243.88|242.28|243.68|242.08|243.88|242.28|243.68|242.08|0
1647858230000|2022-03-21 10:23:50|243.88|242.28|243.49|241.89|243.88|242.28|243.49|241.89|0
1647858240000|2022-03-21 10:24:00|243.68|242.08|243.88|242.28|243.88|242.28|243.68|242.08|0
1647858250000|2022-03-21 10:24:10|243.78|242.18|243.88|242.28|243.88|242.28|243.78|242.18|0
1647858260000|2022-03-21 10:24:20|243.78|242.18|243.58|241.98|243.78|242.18|243.58|241.98|0
1647858270000|2022-03-21 10:24:30|243.68|242.08|243.49|241.89|243.68|242.08|243.49|241.89|0
1647858280000|2022-03-21 10:24:40|243.39|241.79|243.3|241.7|243.39|241.79|243.3|241.7|0
1647858290000|2022-03-21 10:24:50|243.11|241.51|242.92|241.32|243.11|241.51|242.92|241.32|0
1647858300000|2022-03-21 10:25:00|243.11|241.51|243.3|241.7|243.3|241.7|243.11|241.51|0
1647858310000|2022-03-21 10:25:10|243.49|241.89|243.58|241.98|243.68|242.08|243.49|241.89|0
1647858320000|2022-03-21 10:25:20|243.49|241.89|243.3|241.7|243.49|241.89|243.3|241.7|0
1647858330000|2022-03-21 10:25:30|243.68|242.08|243.49|241.89|243.68|242.08|243.49|241.89|0
1647858340000|2022-03-21 10:25:40|243.68|242.08|243.87|242.27|243.87|242.27|243.58|241.98|0
1647858350000|2022-03-21 10:25:50|243.77|242.17|243.77|242.17|243.77|242.17|243.68|242.08|0
1647858360000|2022-03-21 10:26:00|243.68|242.08|243.96|242.36|244.06|242.46|243.68|242.08|0
1647858370000|2022-03-21 10:26:10|243.87|242.27|243.68|242.08|243.87|242.27|243.68|242.08|0
1647858380000|2022-03-21 10:26:20|243.58|241.98|243.58|241.98|243.58|241.98|243.58|241.98|0
1647858390000|2022-03-21 10:26:30|243.49|241.89|243.68|242.08|243.77|242.17|243.49|241.89|0
1647858400000|2022-03-21 10:26:40|243.77|242.17|243.77|242.17|243.87|242.27|243.77|242.17|0
1647858410000|2022-03-21 10:26:50|243.96|242.36|243.77|242.17|243.96|242.36|243.77|242.17|0
1647858420000|2022-03-21 10:27:00|243.58|241.98|243.68|242.08|243.68|242.08|243.49|241.89|0
1647858430000|2022-03-21 10:27:10|243.77|242.17|243.68|242.08|243.77|242.17|243.68|242.08|0
1647858440000|2022-03-21 10:27:20|243.87|242.27|243.49|241.89|243.87|242.27|243.49|241.89|0
1647858450000|2022-03-21 10:27:30|243.68|242.08|243.68|242.08|243.68|242.08|243.68|242.08|0
1647858460000|2022-03-21 10:27:40|243.58|241.98|243.49|241.89|243.58|241.98|243.49|241.89|0
1647858470000|2022-03-21 10:27:50|243.3|241.7|242.83|241.23|243.79|242.19|242.83|241.23|0
1647858480000|2022-03-21 10:28:00|242.73|241.13|242.83|241.23|242.83|241.23|242.73|241.13|0
1647858490000|2022-03-21 10:28:10|242.73|241.13|242.73|241.13|242.73|241.13|242.73|241.13|0
1647858500000|2022-03-21 10:28:20|242.92|241.32|242.92|241.32|242.92|241.32|242.92|241.32|0
1647858510000|2022-03-21 10:28:30|242.63|241.03|242.63|241.03|242.63|241.03|242.54|240.94|0
1647858520000|2022-03-21 10:28:40|242.73|241.13|242.73|241.13|242.73|241.13|242.73|241.13|0
1647858530000|2022-03-21 10:28:50|243.12|241.52|243.12|241.52|243.12|241.52|243.02|241.42|0
1647858540000|2022-03-21 10:29:00|242.16|240.56|241.97|240.37|242.16|240.56|241.78|240.18|0
1647858560000|2022-03-21 10:29:20|241.87|240.27|241.97|240.37|241.97|240.37|241.87|240.27|0
1647858570000|2022-03-21 10:29:30|242.06|240.46|241.97|240.37|242.16|240.56|241.97|240.37|0
1647858580000|2022-03-21 10:29:40|242.16|240.56|242.16|240.56|242.16|240.56|242.16|240.56|0
1647858590000|2022-03-21 10:29:50|242.06|240.46|242.16|240.56|242.16|240.56|242.06|240.46|0
1647858600000|2022-03-21 10:30:00|242.06|240.46|242.06|240.46|242.06|240.46|242.06|240.46|0
1647858610000|2022-03-21 10:30:10|241.97|240.37|242.16|240.56|242.16|240.56|241.97|240.37|0
1647858630000|2022-03-21 10:30:30|242.25|240.65|242.35|240.75|242.35|240.75|242.25|240.65|0
1647858640000|2022-03-21 10:30:40|242.25|240.65|242.35|240.75|242.35|240.75|242.25|240.65|0
1647858650000|2022-03-21 10:30:50|242.16|240.56|242.25|240.65|242.35|240.75|241.97|240.37|0
1647858660000|2022-03-21 10:31:00|242.16|240.56|242.25|240.65|242.25|240.65|242.16|240.56|0
1647858670000|2022-03-21 10:31:10|242.35|240.75|242.44|240.84|242.54|240.94|242.35|240.75|0
1647858680000|2022-03-21 10:31:20|242.54|240.94|242.35|240.75|242.54|240.94|242.35|240.75|0
1647858690000|2022-03-21 10:31:30|242.54|240.94|242.44|240.84|242.54|240.94|242.44|240.84|0
1647858700000|2022-03-21 10:31:40|242.54|240.94|242.35|240.75|242.54|240.94|242.35|240.75|0
1647858710000|2022-03-21 10:31:50|242.44|240.84|242.92|241.32|242.92|241.32|242.35|240.75|0
1647858720000|2022-03-21 10:32:00|242.73|241.13|242.54|240.94|242.73|241.13|242.54|240.94|0
1647858740000|2022-03-21 10:32:20|242.35|240.75|242.35|240.75|242.35|240.75|242.35|240.75|0
1647858760000|2022-03-21 10:32:40|242.44|240.84|242.35|240.75|242.44|240.84|242.35|240.75|0
1647858770000|2022-03-21 10:32:50|242.15|240.55|242.05|240.45|242.15|240.55|242.05|240.45|0
1647858780000|2022-03-21 10:33:00|241.96|240.36|241.96|240.36|241.96|240.36|241.86|240.26|0
1647858790000|2022-03-21 10:33:10|241.77|240.17|241.96|240.36|241.96|240.36|241.77|240.17|0
1647858810000|2022-03-21 10:33:30|241.77|240.17|242.15|240.55|242.15|240.55|241.77|240.17|0
1647858820000|2022-03-21 10:33:40|242.34|240.74|242.15|240.55|242.34|240.74|242.15|240.55|0
1647858830000|2022-03-21 10:33:50|242.05|240.45|242.15|240.55|242.15|240.55|242.05|240.45|0
1647858850000|2022-03-21 10:34:10|241.96|240.36|241.96|240.36|241.96|240.36|241.96|240.36|0
1647858860000|2022-03-21 10:34:20|241.86|240.26|241.58|239.98|241.86|240.26|241.58|239.98|0
1647858870000|2022-03-21 10:34:30|241.39|239.79|241.2|239.6|241.39|239.79|241.2|239.6|0
1647858880000|2022-03-21 10:34:40|241.01|239.41|241.2|239.6|241.2|239.6|241.01|239.41|0
1647858900000|2022-03-21 10:35:00|241.01|239.41|241.01|239.41|241.01|239.41|241.01|239.41|0
1647858910000|2022-03-21 10:35:10|240.91|239.31|240.81|239.21|241.01|239.41|240.81|239.21|0
1647858930000|2022-03-21 10:35:30|241.01|239.41|240.81|239.21|241.01|239.41|240.81|239.21|0
1647858940000|2022-03-21 10:35:40|240.91|239.31|241|239.4|241|239.4|240.81|239.21|0
1647858960000|2022-03-21 10:36:00|240.91|239.31|240.81|239.21|240.91|239.31|240.81|239.21|0
1647858970000|2022-03-21 10:36:10|241|239.4|241.39|239.79|241.39|239.79|241|239.4|0
1647858980000|2022-03-21 10:36:20|241.58|239.98|241.58|239.98|241.58|239.98|241.58|239.98|0
1647858990000|2022-03-21 10:36:30|241.19|239.59|241.29|239.69|241.39|239.79|241.19|239.59|0
1647859000000|2022-03-21 10:36:40|241.39|239.79|241|239.4|241.39|239.79|241|239.4|0
1647859010000|2022-03-21 10:36:50|240.9|239.3|241|239.4|241|239.4|240.9|239.3|0
1647859020000|2022-03-21 10:37:00|241.38|239.78|241.38|239.78|241.38|239.78|241.38|239.78|0
1647859030000|2022-03-21 10:37:10|241.29|239.69|241.29|239.69|241.29|239.69|241.29|239.69|0
1647859040000|2022-03-21 10:37:20|241.28|239.68|241.28|239.68|241.38|239.78|241.28|239.68|0
1647859050000|2022-03-21 10:37:30|241.38|239.78|241.38|239.78|241.38|239.78|241.38|239.78|0
1647859060000|2022-03-21 10:37:40|241.28|239.68|241.38|239.78|241.38|239.78|241.28|239.68|0
1647859070000|2022-03-21 10:37:50|241.48|239.88|241.38|239.78|241.48|239.88|241.38|239.78|0
1647859080000|2022-03-21 10:38:00|241.57|239.97|241.47|239.87|241.57|239.97|241.38|239.78|0
1647859090000|2022-03-21 10:38:10|241.38|239.78|241.47|239.87|241.47|239.87|241.38|239.78|0
1647859100000|2022-03-21 10:38:20|241.57|239.97|241.76|240.16|241.76|240.16|241.57|239.97|0
1647859110000|2022-03-21 10:38:30|241.57|239.97|241.57|239.97|241.57|239.97|241.57|239.97|0
1647859130000|2022-03-21 10:38:50|241.66|240.06|241.66|240.06|241.66|240.06|241.57|239.97|0
1647859140000|2022-03-21 10:39:00|241.76|240.16|241.86|240.26|241.86|240.26|241.76|240.16|0
1647859150000|2022-03-21 10:39:10|241.76|240.16|241.76|240.16|241.76|240.16|241.76|240.16|0
1647859160000|2022-03-21 10:39:20|241.95|240.35|241.76|240.16|241.95|240.35|241.76|240.16|0
1647859170000|2022-03-21 10:39:30|241.66|240.06|241|239.4|241.66|240.06|241|239.4|0
1647859180000|2022-03-21 10:39:40|241.09|239.49|241|239.4|241.19|239.59|241|239.4|0
1647859190000|2022-03-21 10:39:50|241.19|239.59|241.19|239.59|241.19|239.59|241.19|239.59|0
1647859200000|2022-03-21 10:40:00|241.28|239.68|241.28|239.68|241.28|239.68|241.28|239.68|0
1647859210000|2022-03-21 10:40:10|241.19|239.59|241.28|239.68|241.38|239.78|241.19|239.59|0
1647859220000|2022-03-21 10:40:20|241.38|239.78|241.19|239.59|241.38|239.78|241.19|239.59|0
1647859230000|2022-03-21 10:40:30|241.09|239.49|241|239.4|241.19|239.59|241|239.4|0
1647859240000|2022-03-21 10:40:40|241.19|239.59|241|239.4|241.19|239.59|241|239.4|0
1647859250000|2022-03-21 10:40:50|240.81|239.21|240.81|239.21|240.81|239.21|240.71|239.11|0
1647859260000|2022-03-21 10:41:00|241|239.4|241.47|239.87|241.47|239.87|241|239.4|0
1647859270000|2022-03-21 10:41:10|241.38|239.78|241.76|240.16|241.76|240.16|241.38|239.78|0
1647859280000|2022-03-21 10:41:20|241.66|240.06|241.85|240.25|241.85|240.25|241.66|240.06|0
1647859290000|2022-03-21 10:41:30|241.76|240.16|241.76|240.16|241.76|240.16|241.76|240.16|0
1647859300000|2022-03-21 10:41:40|241.66|240.06|241.57|239.97|241.66|240.06|241.38|239.78|0
1647859310000|2022-03-21 10:41:50|241.76|240.16|241.66|240.06|241.76|240.16|241.57|239.97|0
1647859320000|2022-03-21 10:42:00|241.76|240.16|241.95|240.35|241.95|240.35|241.76|240.16|0
1647859330000|2022-03-21 10:42:10|242.14|240.54|242.14|240.54|242.14|240.54|241.95|240.35|0
1647859350000|2022-03-21 10:42:30|242.33|240.73|242.52|240.92|242.52|240.92|242.33|240.73|0
1647859360000|2022-03-21 10:42:40|242.71|241.11|242.81|241.21|242.81|241.21|242.71|241.11|0
1647859370000|2022-03-21 10:42:50|242.91|241.31|242.52|240.92|242.91|241.31|242.52|240.92|0
1647859380000|2022-03-21 10:43:00|242.81|241.21|242.81|241.21|242.81|241.21|242.81|241.21|0
1647859390000|2022-03-21 10:43:10|242.91|241.31|242.91|241.31|242.91|241.31|242.91|241.31|0
1647859400000|2022-03-21 10:43:20|243|241.4|243|241.4|243|241.4|243|241.4|0
1647859410000|2022-03-21 10:43:30|243.1|241.5|243|241.4|243.1|241.5|243|241.4|0
1647859420000|2022-03-21 10:43:40|243.1|241.5|243.29|241.69|243.29|241.69|243.1|241.5|0
1647859430000|2022-03-21 10:43:50|243.19|241.59|243.1|241.5|243.19|241.59|243.1|241.5|0
1647859440000|2022-03-21 10:44:00|243.19|241.59|243.19|241.59|243.19|241.59|243.19|241.59|0
1647859450000|2022-03-21 10:44:10|243.1|241.5|243.1|241.5|243.1|241.5|243.1|241.5|0
1647859460000|2022-03-21 10:44:20|243.29|241.69|243.29|241.69|243.29|241.69|243.29|241.69|0
1647859470000|2022-03-21 10:44:30|243.19|241.59|243.1|241.5|243.19|241.59|243.1|241.5|0
1647859480000|2022-03-21 10:44:40|243|241.4|243.09|241.49|243.1|241.5|243|241.4|0
1647859490000|2022-03-21 10:44:50|243|241.4|243.09|241.49|243.09|241.49|243|241.4|0
1647859500000|2022-03-21 10:45:00|243|241.4|243|241.4|243|241.4|243|241.4|0
1647859510000|2022-03-21 10:45:10|243.09|241.49|242.9|241.3|243.09|241.49|242.9|241.3|0
1647859520000|2022-03-21 10:45:20|241.6|240|241.7|240.1|241.7|240.1|241.6|240|0
1647859530000|2022-03-21 10:45:30|241.89|240.29|241.7|240.1|241.89|240.29|241.7|240.1|0
1647859540000|2022-03-21 10:45:40|241.89|240.29|241.89|240.29|241.89|240.29|241.89|240.29|0
1647859550000|2022-03-21 10:45:50|243.28|241.68|243.28|241.68|243.28|241.68|243.28|241.68|0
1647859560000|2022-03-21 10:46:00|242.86|241.26|242.86|241.26|242.86|241.26|242.86|241.26|0
1647859570000|2022-03-21 10:46:10|242.96|241.36|242.67|241.07|242.96|241.36|242.67|241.07|0
1647859600000|2022-03-21 10:46:40|242.76|241.16|242.86|241.26|242.86|241.26|242.76|241.16|0
1647859610000|2022-03-21 10:46:50|242.76|241.16|242.86|241.26|242.96|241.36|242.76|241.16|0
1647859620000|2022-03-21 10:47:00|242.67|241.07|242.76|241.16|242.76|241.16|242.67|241.07|0
1647859630000|2022-03-21 10:47:10|242.67|241.07|242.57|240.97|242.67|241.07|242.57|240.97|0
1647859640000|2022-03-21 10:47:20|242.67|241.07|242.67|241.07|242.67|241.07|242.67|241.07|0
1647859660000|2022-03-21 10:47:40|242.76|241.16|242.67|241.07|242.86|241.26|242.67|241.07|0
1647859670000|2022-03-21 10:47:50|243.05|241.45|243.05|241.45|243.05|241.45|243.05|241.45|0
1647859680000|2022-03-21 10:48:00|242.76|241.16|242.76|241.16|242.76|241.16|242.76|241.16|0
1647859690000|2022-03-21 10:48:10|242.67|241.07|242.29|240.69|242.67|241.07|242.29|240.69|0
1647859700000|2022-03-21 10:48:20|242.09|240.49|242.09|240.49|242.09|240.49|242.09|240.49|0
1647859720000|2022-03-21 10:48:40|242.29|240.69|242.09|240.49|242.29|240.69|242.09|240.49|0
1647859730000|2022-03-21 10:48:50|241.9|240.3|241.71|240.11|241.9|240.3|241.71|240.11|0
1647859740000|2022-03-21 10:49:00|241.9|240.3|242.09|240.49|242.09|240.49|241.9|240.3|0
1647859750000|2022-03-21 10:49:10|242.29|240.69|242.09|240.49|242.29|240.69|242.09|240.49|0
1647859780000|2022-03-21 10:49:40|241.9|240.3|241.9|240.3|241.9|240.3|241.9|240.3|0
1647859790000|2022-03-21 10:49:50|241.71|240.11|241.9|240.3|241.9|240.3|241.71|240.11|0
1647859810000|2022-03-21 10:50:10|242.09|240.49|242.09|240.49|242.09|240.49|242.09|240.49|0
1647859820000|2022-03-21 10:50:20|241.9|240.3|241.52|239.92|241.9|240.3|241.52|239.92|0
1647859830000|2022-03-21 10:50:30|241.71|240.11|241.52|239.92|241.71|240.11|241.52|239.92|0
1647859840000|2022-03-21 10:50:40|241.71|240.11|241.71|240.11|241.9|240.3|241.71|240.11|0
1647859850000|2022-03-21 10:50:50|241.8|240.2|241.61|240.01|241.8|240.2|241.61|240.01|0
1647859860000|2022-03-21 10:51:00|241.71|240.11|241.8|240.2|241.8|240.2|241.71|240.11|0
1647859870000|2022-03-21 10:51:10|241.9|240.3|241.8|240.2|241.9|240.3|241.8|240.2|0
1647859880000|2022-03-21 10:51:20|241.9|240.3|241.8|240.2|242.09|240.49|241.8|240.2|0
1647859890000|2022-03-21 10:51:30|241.61|240.01|241.52|239.92|241.61|240.01|241.52|239.92|0
1647859900000|2022-03-21 10:51:40|241.33|239.73|240.75|239.15|241.33|239.73|240.75|239.15|0
1647859910000|2022-03-21 10:51:50|240.56|238.96|240.94|239.34|241.03|239.43|240.37|238.77|0
1647859920000|2022-03-21 10:52:00|240.75|239.15|240.75|239.15|240.75|239.15|240.75|239.15|0
1647859930000|2022-03-21 10:52:10|240.84|239.24|241.03|239.43|241.03|239.43|240.84|239.24|0
1647859940000|2022-03-21 10:52:20|241.13|239.53|241.32|239.72|241.32|239.72|241.13|239.53|0
1647859950000|2022-03-21 10:52:30|241.22|239.62|241.61|240.01|241.61|240.01|241.22|239.62|0
1647859960000|2022-03-21 10:52:40|241.52|239.92|241.61|240.01|241.61|240.01|241.52|239.92|0
1647859970000|2022-03-21 10:52:50|241.71|240.11|241.71|240.11|241.71|240.11|241.71|240.11|0
1647859980000|2022-03-21 10:53:00|241.61|240.01|241.61|240.01|241.61|240.01|241.61|240.01|0
1647859990000|2022-03-21 10:53:10|241.71|240.11|241.32|239.72|241.71|240.11|241.32|239.72|0
1647860000000|2022-03-21 10:53:20|241.41|239.81|241.41|239.81|241.41|239.81|241.41|239.81|0
1647860010000|2022-03-21 10:53:30|241.61|240.01|241.32|239.72|241.61|240.01|241.32|239.72|0
1647860020000|2022-03-21 10:53:40|241.41|239.81|241.32|239.72|241.41|239.81|241.32|239.72|0
1647860030000|2022-03-21 10:53:50|241.22|239.62|241.22|239.62|241.22|239.62|241.22|239.62|0
1647860040000|2022-03-21 10:54:00|241.13|239.53|241.13|239.53|241.13|239.53|241.03|239.43|0
1647860050000|2022-03-21 10:54:10|241.03|239.43|241.13|239.53|241.13|239.53|241.03|239.43|0
1647860060000|2022-03-21 10:54:20|241.03|239.43|241.13|239.53|241.13|239.53|241.03|239.43|0
1647860070000|2022-03-21 10:54:30|241.03|239.43|240.75|239.15|241.03|239.43|240.75|239.15|0
1647860080000|2022-03-21 10:54:40|240.84|239.24|241.03|239.43|241.03|239.43|240.84|239.24|0
1647860090000|2022-03-21 10:54:50|240.94|239.34|240.94|239.34|240.94|239.34|240.94|239.34|0
1647860100000|2022-03-21 10:55:00|241.13|239.53|241.13|239.53|241.13|239.53|241.13|239.53|0
1647860110000|2022-03-21 10:55:10|241.22|239.62|241.7|240.1|241.7|240.1|241.22|239.62|0
1647860120000|2022-03-21 10:55:20|241.51|239.91|241.7|240.1|241.7|240.1|241.51|239.91|0
1647860130000|2022-03-21 10:55:30|241.79|240.19|242.09|240.49|242.09|240.49|241.79|240.19|0
1647860140000|2022-03-21 10:55:40|242.18|240.58|242.28|240.68|242.28|240.68|242.18|240.58|0
1647860150000|2022-03-21 10:55:50|241.79|240.19|241.89|240.29|241.89|240.29|241.7|240.1|0
1647860160000|2022-03-21 10:56:00|241.99|240.39|241.89|240.29|241.99|240.39|241.89|240.29|0
1647860170000|2022-03-21 10:56:10|241.99|240.39|242.56|240.96|242.56|240.96|241.99|240.39|0
1647860180000|2022-03-21 10:56:20|242.66|241.06|242.56|240.96|242.66|241.06|242.56|240.96|0
1647860190000|2022-03-21 10:56:30|242.66|241.06|242.85|241.25|242.85|241.25|242.66|241.06|0
1647860200000|2022-03-21 10:56:40|243.04|241.44|243.33|241.73|243.33|241.73|243.04|241.44|0
1647860210000|2022-03-21 10:56:50|243.23|241.63|243.62|242.02|243.62|242.02|243.23|241.63|0
1647860220000|2022-03-21 10:57:00|243.52|241.92|243.81|242.21|243.81|242.21|243.52|241.92|0
1647860230000|2022-03-21 10:57:10|244|242.4|243.81|242.21|244|242.4|243.81|242.21|0
1647860240000|2022-03-21 10:57:20|243.62|242.02|243.62|242.02|243.71|242.11|243.62|242.02|0
1647860250000|2022-03-21 10:57:30|243.81|242.21|243.81|242.21|243.81|242.21|243.81|242.21|0
1647860270000|2022-03-21 10:57:50|243.71|242.11|243.71|242.11|243.71|242.11|243.71|242.11|0
1647860280000|2022-03-21 10:58:00|243.81|242.21|243.42|241.82|243.81|242.21|243.42|241.82|0
1647860290000|2022-03-21 10:58:10|243.23|241.63|243.32|241.72|243.32|241.72|243.23|241.63|0
1647860300000|2022-03-21 10:58:20|243.23|241.63|242.85|241.25|243.23|241.63|242.85|241.25|0
1647860310000|2022-03-21 10:58:30|242.66|241.06|243.62|242.02|243.62|242.02|242.66|241.06|0
1647860320000|2022-03-21 10:58:40|243.71|242.11|243.71|242.11|243.71|242.11|243.71|242.11|0
1647860330000|2022-03-21 10:58:50|243.81|242.21|243.81|242.21|243.81|242.21|243.71|242.11|0
1647860340000|2022-03-21 10:59:00|244|242.4|244|242.4|244|242.4|244|242.4|0
1647860350000|2022-03-21 10:59:10|244.19|242.59|244.19|242.59|244.19|242.59|244.19|242.59|0
1647860360000|2022-03-21 10:59:20|244.38|242.78|244.38|242.78|244.38|242.78|244.38|242.78|0
1647860370000|2022-03-21 10:59:30|244.19|242.59|244.38|242.78|244.38|242.78|244.19|242.59|0
1647860380000|2022-03-21 10:59:40|244.19|242.59|244.19|242.59|244.19|242.59|244.19|242.59|0
1647860400000|2022-03-21 11:00:00|244|242.4|244.19|242.59|244.19|242.59|244|242.4|0
1647860410000|2022-03-21 11:00:10|244|242.4|244|242.4|244|242.4|244|242.4|0
1647860420000|2022-03-21 11:00:20|244.19|242.59|244.19|242.59|244.19|242.59|244.19|242.59|0
1647860430000|2022-03-21 11:00:30|244.38|242.78|244.57|242.97|244.57|242.97|244.38|242.78|0
1647860440000|2022-03-21 11:00:40|244.67|243.07|244.57|242.97|244.96|243.36|244.57|242.97|0
1647860450000|2022-03-21 11:00:50|244.77|243.17|244.57|242.97|244.77|243.17|244.57|242.97|0
1647860460000|2022-03-21 11:01:00|244.67|243.07|244.77|243.17|244.77|243.17|244.67|243.07|0
1647860470000|2022-03-21 11:01:10|244.67|243.07|244.57|242.97|244.67|243.07|244.57|242.97|0
1647860480000|2022-03-21 11:01:20|244.67|243.07|244.57|242.97|244.77|243.17|244.57|242.97|0
1647860500000|2022-03-21 11:01:40|244.77|243.17|245.54|243.94|245.54|243.94|244.77|243.17|0
1647860510000|2022-03-21 11:01:50|245.34|243.74|245.54|243.94|245.54|243.94|245.34|243.74|0
1647860520000|2022-03-21 11:02:00|245.34|243.74|245.34|243.74|245.34|243.74|245.15|243.55|0
1647860530000|2022-03-21 11:02:10|245.53|243.93|245.53|243.93|245.53|243.93|245.53|243.93|0
1647860540000|2022-03-21 11:02:20|244.96|243.36|244.96|243.36|244.96|243.36|244.76|243.16|0
1647860550000|2022-03-21 11:02:30|245.15|243.55|245.15|243.55|245.15|243.55|245.15|243.55|0
1647860560000|2022-03-21 11:02:40|245.34|243.74|245.15|243.55|245.34|243.74|245.15|243.55|0
1647860570000|2022-03-21 11:02:50|244.96|243.36|244.57|242.97|244.96|243.36|244.57|242.97|0
1647860580000|2022-03-21 11:03:00|244.38|242.78|243.89|242.29|244.57|242.97|243.89|242.29|0
1647860590000|2022-03-21 11:03:10|243.99|242.39|243.8|242.2|243.99|242.39|243.8|242.2|0
1647860600000|2022-03-21 11:03:20|243.99|242.39|243.99|242.39|243.99|242.39|243.99|242.39|0
1647860610000|2022-03-21 11:03:30|243.8|242.2|243.99|242.39|243.99|242.39|243.8|242.2|0
1647860620000|2022-03-21 11:03:40|244.19|242.59|244.19|242.59|244.19|242.59|244.19|242.59|0
1647860630000|2022-03-21 11:03:50|244.85|243.25|245.53|243.93|245.53|243.93|244.85|243.25|0
1647860640000|2022-03-21 11:04:00|245.63|244.03|245.73|244.13|245.73|244.13|245.63|244.03|0
1647860650000|2022-03-21 11:04:10|245.53|243.93|246.11|244.51|246.11|244.51|245.53|243.93|0
1647860660000|2022-03-21 11:04:20|246.3|244.7|246.5|244.9|246.5|244.9|246.3|244.7|0
1647860670000|2022-03-21 11:04:30|246.69|245.09|246.5|244.9|246.69|245.09|246.5|244.9|0
1647860680000|2022-03-21 11:04:40|246.11|244.51|246.11|244.51|246.3|244.7|246.11|244.51|0
1647860690000|2022-03-21 11:04:50|246.2|244.6|246.5|244.9|246.5|244.9|246.2|244.6|0
1647860700000|2022-03-21 11:05:00|246.59|244.99|246.69|245.09|246.69|245.09|246.59|244.99|0
1647860710000|2022-03-21 11:05:10|246.78|245.18|246.88|245.28|246.88|245.28|246.78|245.18|0
1647860720000|2022-03-21 11:05:20|247.46|245.86|247.27|245.67|247.46|245.86|247.27|245.67|0
1647860750000|2022-03-21 11:05:50|247.55|245.95|247.55|245.95|247.55|245.95|247.46|245.86|0
1647860760000|2022-03-21 11:06:00|247.46|245.86|247.65|246.05|247.65|246.05|247.46|245.86|0
1647860770000|2022-03-21 11:06:10|248.62|247.02|248.62|247.02|248.81|247.21|248.62|247.02|0
1647860780000|2022-03-21 11:06:20|249.01|247.41|249.01|247.41|249.01|247.41|248.81|247.21|0
1647860790000|2022-03-21 11:06:30|249.59|247.99|249.2|247.6|249.59|247.99|249.2|247.6|0
1647860800000|2022-03-21 11:06:40|249.29|247.69|248.81|247.21|249.29|247.69|248.81|247.21|0
1647860810000|2022-03-21 11:06:50|249.01|247.41|248.71|247.11|249.01|247.41|248.62|247.02|0
1647860820000|2022-03-21 11:07:00|248.81|247.21|248.62|247.02|248.81|247.21|248.62|247.02|0
1647860830000|2022-03-21 11:07:10|248.43|246.83|248.23|246.63|248.43|246.83|248.23|246.63|0
1647860840000|2022-03-21 11:07:20|248.04|246.44|247.84|246.24|248.04|246.44|247.84|246.24|0
1647860850000|2022-03-21 11:07:30|248.04|246.44|247.65|246.05|248.04|246.44|247.46|245.86|0
1647860860000|2022-03-21 11:07:40|247.46|245.86|247.46|245.86|247.46|245.86|247.46|245.86|0
1647860870000|2022-03-21 11:07:50|247.55|245.95|247.46|245.86|247.55|245.95|247.46|245.86|0
1647860880000|2022-03-21 11:08:00|247.36|245.76|247.46|245.86|247.46|245.86|247.36|245.76|0
1647860890000|2022-03-21 11:08:10|247.36|245.76|247.26|245.66|247.46|245.86|247.26|245.66|0
1647860900000|2022-03-21 11:08:20|247.46|245.86|247.46|245.86|247.46|245.86|247.46|245.86|0
1647860910000|2022-03-21 11:08:30|247.26|245.66|247.07|245.47|247.26|245.66|247.07|245.47|0
1647860920000|2022-03-21 11:08:40|246.88|245.28|246.88|245.28|246.88|245.28|246.78|245.18|0
1647860930000|2022-03-21 11:08:50|247.07|245.47|247.26|245.66|247.26|245.66|247.07|245.47|0
1647860950000|2022-03-21 11:09:10|247.16|245.56|247.26|245.66|247.26|245.66|247.16|245.56|0
1647860960000|2022-03-21 11:09:20|247.07|245.47|247.07|245.47|247.07|245.47|247.07|245.47|0
1647860970000|2022-03-21 11:09:30|246.88|245.28|246.78|245.18|246.88|245.28|246.78|245.18|0
1647860980000|2022-03-21 11:09:40|246.88|245.28|246.78|245.18|246.88|245.28|246.78|245.18|0
1647860990000|2022-03-21 11:09:50|246.88|245.28|246.88|245.28|246.88|245.28|246.88|245.28|0
1647861010000|2022-03-21 11:10:10|246.97|245.37|247.65|246.05|247.65|246.05|246.88|245.28|0
1647861020000|2022-03-21 11:10:20|247.84|246.24|247.65|246.05|247.84|246.24|247.55|245.95|0
1647861030000|2022-03-21 11:10:30|247.45|245.85|247.65|246.05|247.65|246.05|247.45|245.85|0
1647861040000|2022-03-21 11:10:40|247.55|245.95|247.45|245.85|247.55|245.95|247.45|245.85|0
1647861050000|2022-03-21 11:10:50|247.26|245.66|246.87|245.27|247.26|245.66|246.87|245.27|0
1647861070000|2022-03-21 11:11:10|247.07|245.47|247.45|245.85|247.45|245.85|247.07|245.47|0
1647861080000|2022-03-21 11:11:20|247.35|245.75|247.45|245.85|247.45|245.85|247.26|245.66|0
1647861090000|2022-03-21 11:11:30|247.65|246.05|247.55|245.95|247.65|246.05|247.55|245.95|0
1647861100000|2022-03-21 11:11:40|247.65|246.05|247.65|246.05|247.65|246.05|247.45|245.85|0
1647861110000|2022-03-21 11:11:50|247.84|246.24|247.74|246.14|247.84|246.24|247.74|246.14|0
1647861120000|2022-03-21 11:12:00|247.84|246.24|247.55|245.95|247.84|246.24|247.55|245.95|0
1647861130000|2022-03-21 11:12:10|247.65|246.05|247.54|245.94|247.65|246.05|247.45|245.85|0
1647861140000|2022-03-21 11:12:20|247.45|245.85|248.23|246.63|248.23|246.63|247.45|245.85|0
1647861150000|2022-03-21 11:12:30|248.61|247.01|248.81|247.21|248.81|247.21|248.61|247.01|0
1647861160000|2022-03-21 11:12:40|248.61|247.01|248.23|246.63|248.61|247.01|248.23|246.63|0
1647861170000|2022-03-21 11:12:50|248.12|246.52|248.03|246.43|248.12|246.52|247.84|246.24|0
1647861180000|2022-03-21 11:13:00|248.22|246.62|248.12|246.52|248.22|246.62|248.12|246.52|0
1647861190000|2022-03-21 11:13:10|248.03|246.43|248.32|246.72|248.32|246.72|248.03|246.43|0
1647861200000|2022-03-21 11:13:20|248.42|246.82|248.42|246.82|248.61|247.01|248.42|246.82|0
1647861210000|2022-03-21 11:13:30|248.22|246.62|248.61|247.01|248.61|247.01|248.22|246.62|0
1647861230000|2022-03-21 11:13:50|248.8|247.2|248.8|247.2|248.8|247.2|248.8|247.2|0
1647861240000|2022-03-21 11:14:00|248.61|247.01|248.61|247.01|248.61|247.01|248.61|247.01|0
1647861250000|2022-03-21 11:14:10|248.8|247.2|248.8|247.2|248.8|247.2|248.8|247.2|0
1647861260000|2022-03-21 11:14:20|249|247.4|249|247.4|249|247.4|249|247.4|0
1647861270000|2022-03-21 11:14:30|248.8|247.2|248.8|247.2|248.8|247.2|248.8|247.2|0
1647861280000|2022-03-21 11:14:40|248.9|247.3|249.77|248.17|249.77|248.17|248.9|247.3|0
1647861290000|2022-03-21 11:14:50|249.58|247.98|249.67|248.07|249.67|248.07|249.58|247.98|0
1647861300000|2022-03-21 11:15:00|249.77|248.17|249.77|248.17|249.97|248.37|249.77|248.17|0
1647861310000|2022-03-21 11:15:10|249.58|247.98|249.58|247.98|249.58|247.98|249.58|247.98|0
1647861320000|2022-03-21 11:15:20|249.19|247.59|249.19|247.59|249.19|247.59|249.19|247.59|0
1647861330000|2022-03-21 11:15:30|249|247.4|249|247.4|249|247.4|249|247.4|0
1647861340000|2022-03-21 11:15:40|249.19|247.59|249.09|247.49|249.19|247.59|249|247.4|0
1647861350000|2022-03-21 11:15:50|249|247.4|249|247.4|249.09|247.49|249|247.4|0
1647861360000|2022-03-21 11:16:00|248.8|247.2|248.7|247.1|248.8|247.2|248.61|247.01|0
1647861370000|2022-03-21 11:16:10|248.61|247.01|248.41|246.81|248.61|247.01|248.31|246.71|0
1647861380000|2022-03-21 11:16:20|248.22|246.62|248.22|246.62|248.22|246.62|248.22|246.62|0
1647861390000|2022-03-21 11:16:30|248.31|246.71|248.61|247.01|248.61|247.01|248.31|246.71|0
1647861410000|2022-03-21 11:16:50|248.8|247.2|248.89|247.29|248.89|247.29|248.8|247.2|0
1647861420000|2022-03-21 11:17:00|249.38|247.78|249.19|247.59|249.38|247.78|249.19|247.59|0
1647861430000|2022-03-21 11:17:10|249.28|247.68|249.58|247.98|249.58|247.98|249.28|247.68|0
1647861440000|2022-03-21 11:17:20|250.35|248.75|250.35|248.75|250.35|248.75|250.35|248.75|0
1647861450000|2022-03-21 11:17:30|250.55|248.95|250.55|248.95|250.55|248.95|250.55|248.95|0
1647861460000|2022-03-21 11:17:40|250.35|248.75|250.55|248.95|250.55|248.95|250.35|248.75|0
1647861470000|2022-03-21 11:17:50|250.74|249.14|250.55|248.95|250.74|249.14|250.55|248.95|0
1647861480000|2022-03-21 11:18:00|250.35|248.75|250.25|248.65|250.35|248.75|250.25|248.65|0
1647861490000|2022-03-21 11:18:10|250.35|248.75|250.35|248.75|250.35|248.75|250.35|248.75|0
1647861500000|2022-03-21 11:18:20|250.74|249.14|250.74|249.14|250.74|249.14|250.74|249.14|0
1647861510000|2022-03-21 11:18:30|250.93|249.33|250.74|249.14|250.93|249.33|250.74|249.14|0
1647861520000|2022-03-21 11:18:40|250.93|249.33|251.13|249.53|251.13|249.53|250.93|249.33|0
1647861530000|2022-03-21 11:18:50|250.93|249.33|250.93|249.33|250.93|249.33|250.74|249.14|0
1647861540000|2022-03-21 11:19:00|251.13|249.53|250.93|249.33|251.13|249.53|250.93|249.33|0
1647861550000|2022-03-21 11:19:10|251.03|249.43|251.13|249.53|251.32|249.72|251.03|249.43|0
1647861560000|2022-03-21 11:19:20|251.22|249.62|251.91|250.31|251.91|250.31|251.22|249.62|0
1647861570000|2022-03-21 11:19:30|251.71|250.11|251.91|250.31|251.91|250.31|251.71|250.11|0
1647861580000|2022-03-21 11:19:40|251.71|250.11|251.91|250.31|251.91|250.31|251.71|250.11|0
1647861590000|2022-03-21 11:19:50|252|250.4|252.88|251.28|252.88|251.28|252|250.4|0
1647861600000|2022-03-21 11:20:00|252.69|251.09|251.91|250.31|252.69|251.09|251.91|250.31|0
1647861610000|2022-03-21 11:20:10|251.71|250.11|251.32|249.72|251.71|250.11|251.32|249.72|0
1647861620000|2022-03-21 11:20:20|251.41|249.81|251.32|249.72|251.41|249.81|251.32|249.72|0
1647861630000|2022-03-21 11:20:30|251.52|249.92|251.71|250.11|251.71|250.11|251.52|249.92|0
1647861640000|2022-03-21 11:20:40|252.1|250.5|252.88|251.28|252.88|251.28|252.1|250.5|0
1647861650000|2022-03-21 11:20:50|253.07|251.47|253.27|251.67|253.27|251.67|252.88|251.28|0
1647861660000|2022-03-21 11:21:00|253.46|251.86|253.36|251.76|253.86|252.26|253.36|251.76|0
1647861670000|2022-03-21 11:21:10|253.46|251.86|253.07|251.47|253.46|251.86|253.07|251.47|0
1647861680000|2022-03-21 11:21:20|252.88|251.28|252.68|251.08|252.88|251.28|252.68|251.08|0
1647861690000|2022-03-21 11:21:30|252.49|250.89|252.1|250.5|252.49|250.89|251.9|250.3|0
1647861700000|2022-03-21 11:21:40|252.19|250.59|252.1|250.5|252.29|250.69|252.1|250.5|0
1647861710000|2022-03-21 11:21:50|251.8|250.2|250.44|248.84|251.8|250.2|250.44|248.84|0
1647861720000|2022-03-21 11:22:00|250.93|249.33|250.74|249.14|250.93|249.33|250.74|249.14|0
1647861730000|2022-03-21 11:22:10|250.93|249.33|250.93|249.33|251.02|249.42|250.93|249.33|0
1647861740000|2022-03-21 11:22:20|251.12|249.52|251.12|249.52|251.12|249.52|250.93|249.33|0
1647861750000|2022-03-21 11:22:30|251.02|249.42|250.73|249.13|251.12|249.52|250.73|249.13|0
1647861760000|2022-03-21 11:22:40|250.93|249.33|251.22|249.62|251.22|249.62|250.93|249.33|0
1647861770000|2022-03-21 11:22:50|251.51|249.91|251.71|250.11|251.71|250.11|251.51|249.91|0
1647861780000|2022-03-21 11:23:00|251.9|250.3|252|250.4|252.29|250.69|251.9|250.3|0
1647861790000|2022-03-21 11:23:10|252.49|250.89|252.29|250.69|252.49|250.89|252.29|250.69|0
1647861800000|2022-03-21 11:23:20|252.49|250.89|252.19|250.59|252.49|250.89|252.19|250.59|0
1647861810000|2022-03-21 11:23:30|252.49|250.89|252.29|250.69|252.49|250.89|252.29|250.69|0
1647861820000|2022-03-21 11:23:40|252.38|250.78|252.29|250.69|252.49|250.89|252.29|250.69|0
1647861830000|2022-03-21 11:23:50|251.71|250.11|251.71|250.11|251.71|250.11|251.51|249.91|0
1647861840000|2022-03-21 11:24:00|251.9|250.3|251.51|249.91|251.9|250.3|251.51|249.91|0
1647861850000|2022-03-21 11:24:10|251.32|249.72|251.71|250.11|251.71|250.11|251.32|249.72|0
1647861860000|2022-03-21 11:24:20|251.9|250.3|251.9|250.3|251.9|250.3|251.9|250.3|0
1647861880000|2022-03-21 11:24:40|251.7|250.1|251.7|250.1|251.7|250.1|251.7|250.1|0
1647861890000|2022-03-21 11:24:50|251.8|250.2|252.09|250.49|252.09|250.49|251.8|250.2|0
1647861900000|2022-03-21 11:25:00|251.99|250.39|251.99|250.39|251.99|250.39|251.99|250.39|0
1647861910000|2022-03-21 11:25:10|252.09|250.49|252.09|250.49|252.09|250.49|252.09|250.49|0
1647861920000|2022-03-21 11:25:20|251.8|250.2|251.8|250.2|251.8|250.2|251.8|250.2|0
1647861930000|2022-03-21 11:25:30|251.9|250.3|251.8|250.2|251.9|250.3|251.8|250.2|0
1647861940000|2022-03-21 11:25:40|251.9|250.3|252.09|250.49|252.09|250.49|251.9|250.3|0
1647861950000|2022-03-21 11:25:50|251.9|250.3|251.9|250.3|251.9|250.3|251.9|250.3|0
1647861960000|2022-03-21 11:26:00|252.09|250.49|252.09|250.49|252.09|250.49|252.09|250.49|0
1647861970000|2022-03-21 11:26:10|252.48|250.88|252.48|250.88|252.48|250.88|252.48|250.88|0
1647861980000|2022-03-21 11:26:20|252.29|250.69|252.09|250.49|252.29|250.69|252.09|250.49|0
1647861990000|2022-03-21 11:26:30|251.99|250.39|252.09|250.49|252.19|250.59|251.99|250.39|0
1647862000000|2022-03-21 11:26:40|251.99|250.39|252.29|250.69|252.29|250.69|251.99|250.39|0
1647862010000|2022-03-21 11:26:50|252.19|250.59|252.09|250.49|252.19|250.59|252.09|250.49|0
1647862020000|2022-03-21 11:27:00|251.9|250.3|251.9|250.3|252.09|250.49|251.8|250.2|0
1647862030000|2022-03-21 11:27:10|251.7|250.1|251.7|250.1|251.7|250.1|251.7|250.1|0
1647862040000|2022-03-21 11:27:20|251.51|249.91|251.6|250|251.7|250.1|251.51|249.91|0
1647862050000|2022-03-21 11:27:30|251.7|250.1|251.7|250.1|251.7|250.1|251.6|250|0
1647862060000|2022-03-21 11:27:40|251.79|250.19|251.9|250.3|251.9|250.3|251.79|250.19|0
1647862070000|2022-03-21 11:27:50|251.79|250.19|251.79|250.19|251.79|250.19|251.6|250|0
1647862080000|2022-03-21 11:28:00|251.9|250.3|251.7|250.1|251.9|250.3|251.7|250.1|0
1647862090000|2022-03-21 11:28:10|251.51|249.91|251.51|249.91|251.51|249.91|251.51|249.91|0
1647862110000|2022-03-21 11:28:30|251.4|249.8|251.7|250.1|251.7|250.1|251.4|249.8|0
1647862130000|2022-03-21 11:28:50|252.09|250.49|252.09|250.49|252.09|250.49|251.99|250.39|0
1647862150000|2022-03-21 11:29:10|251.5|249.9|251.5|249.9|251.5|249.9|251.5|249.9|0
1647862160000|2022-03-21 11:29:20|251.31|249.71|251.31|249.71|251.31|249.71|251.31|249.71|0
1647862170000|2022-03-21 11:29:30|251.7|250.1|251.7|250.1|251.7|250.1|251.7|250.1|0
1647862180000|2022-03-21 11:29:40|252.09|250.49|251.89|250.29|252.09|250.49|251.89|250.29|0
1647862190000|2022-03-21 11:29:50|251.79|250.19|251.89|250.29|251.89|250.29|251.79|250.19|0
1647862200000|2022-03-21 11:30:00|251.5|249.9|251.5|249.9|251.5|249.9|251.31|249.71|0
1647862210000|2022-03-21 11:30:10|251.6|250|251.7|250.1|251.7|250.1|251.6|250|0
1647862220000|2022-03-21 11:30:20|251.89|250.29|251.7|250.1|251.89|250.29|251.7|250.1|0
1647862230000|2022-03-21 11:30:30|251.31|249.71|251.5|249.9|251.5|249.9|251.31|249.71|0
1647862240000|2022-03-21 11:30:40|251.31|249.71|251.7|250.1|251.7|250.1|251.31|249.71|0
1647862250000|2022-03-21 11:30:50|251.5|249.9|251.89|250.29|251.89|250.29|251.5|249.9|0
1647862260000|2022-03-21 11:31:00|251.99|250.39|252.09|250.49|252.09|250.49|251.99|250.39|0
1647862270000|2022-03-21 11:31:10|251.99|250.39|251.98|250.38|252.09|250.49|251.89|250.29|0
1647862280000|2022-03-21 11:31:20|251.7|250.1|251.31|249.71|251.7|250.1|251.21|249.61|0
1647862290000|2022-03-21 11:31:30|251.5|249.9|251.59|249.99|251.7|250.1|251.5|249.9|0
1647862300000|2022-03-21 11:31:40|251.5|249.9|251.7|250.1|251.7|250.1|251.5|249.9|0
1647862310000|2022-03-21 11:31:50|251.21|249.61|251.31|249.71|251.31|249.71|251.11|249.51|0
1647862320000|2022-03-21 11:32:00|251.11|249.51|251.4|249.8|251.4|249.8|251.11|249.51|0
1647862330000|2022-03-21 11:32:10|251.5|249.9|251.7|250.1|251.7|250.1|251.5|249.9|0
1647862340000|2022-03-21 11:32:20|251.79|250.19|252.86|251.26|252.86|251.26|251.79|250.19|0
1647862350000|2022-03-21 11:32:30|252.57|250.97|252.28|250.68|252.57|250.97|252.28|250.68|0
1647862360000|2022-03-21 11:32:40|252.37|250.77|252.67|251.07|252.67|251.07|252.37|250.77|0
1647862370000|2022-03-21 11:32:50|252.47|250.87|252.67|251.07|252.67|251.07|252.47|250.87|0
1647862380000|2022-03-21 11:33:00|252.86|251.26|252.67|251.07|253.06|251.46|252.67|251.07|0
1647862400000|2022-03-21 11:33:20|252.86|251.26|252.67|251.07|252.86|251.26|252.67|251.07|0
1647862430000|2022-03-21 11:33:50|252.86|251.26|252.86|251.26|252.86|251.26|252.76|251.16|0
1647862440000|2022-03-21 11:34:00|252.67|251.07|252.86|251.26|252.86|251.26|252.67|251.07|0
1647862450000|2022-03-21 11:34:10|252.76|251.16|252.67|251.07|252.86|251.26|252.67|251.07|0
1647862460000|2022-03-21 11:34:20|252.86|251.26|253.06|251.46|253.06|251.46|252.86|251.26|0
1647862470000|2022-03-21 11:34:30|252.86|251.26|252.67|251.07|252.86|251.26|252.67|251.07|0
1647862480000|2022-03-21 11:34:40|252.86|251.26|252.86|251.26|252.86|251.26|252.67|251.07|0
1647862500000|2022-03-21 11:35:00|253.06|251.46|253.84|252.24|253.84|252.24|253.06|251.46|0
1647862520000|2022-03-21 11:35:20|253.64|252.04|253.06|251.46|253.64|252.04|253.06|251.46|0
1647862530000|2022-03-21 11:35:30|252.86|251.26|252.67|251.07|252.86|251.26|252.47|250.87|0
1647862540000|2022-03-21 11:35:40|252.47|250.87|252.47|250.87|252.47|250.87|252.47|250.87|0
1647862550000|2022-03-21 11:35:50|252.67|251.07|252.67|251.07|252.67|251.07|252.47|250.87|0
1647862560000|2022-03-21 11:36:00|253.06|251.46|252.86|251.26|253.06|251.46|252.86|251.26|0
1647862570000|2022-03-21 11:36:10|253.06|251.46|252.86|251.26|253.06|251.46|252.86|251.26|0
1647862580000|2022-03-21 11:36:20|252.56|250.96|252.56|250.96|252.56|250.96|252.56|250.96|0
1647862590000|2022-03-21 11:36:30|252.47|250.87|252.66|251.06|252.66|251.06|252.47|250.87|0
1647862610000|2022-03-21 11:36:50|252.86|251.26|252.56|250.96|252.86|251.26|252.47|250.87|0
1647862620000|2022-03-21 11:37:00|252.66|251.06|252.47|250.87|252.66|251.06|252.47|250.87|0
1647862630000|2022-03-21 11:37:10|252.66|251.06|252.66|251.06|252.66|251.06|252.66|251.06|0
1647862650000|2022-03-21 11:37:30|252.56|250.96|252.56|250.96|252.56|250.96|252.56|250.96|0
1647862660000|2022-03-21 11:37:40|252.47|250.87|252.27|250.67|252.47|250.87|252.27|250.67|0
1647862680000|2022-03-21 11:38:00|253.05|251.45|252.08|250.48|253.05|251.45|251.88|250.28|0
1647862690000|2022-03-21 11:38:10|251.88|250.28|252.08|250.48|252.08|250.48|251.69|250.09|0
1647862700000|2022-03-21 11:38:20|251.69|250.09|251.98|250.38|251.98|250.38|251.49|249.89|0
1647862710000|2022-03-21 11:38:30|251.88|250.28|251.88|250.28|252.08|250.48|251.88|250.28|0
1647862720000|2022-03-21 11:38:40|251.78|250.18|251.78|250.18|251.78|250.18|251.69|250.09|0
1647862730000|2022-03-21 11:38:50|251.69|250.09|251.59|249.99|251.69|250.09|251.59|249.99|0
1647862740000|2022-03-21 11:39:00|251.69|250.09|251.69|250.09|251.69|250.09|251.49|249.89|0
1647862750000|2022-03-21 11:39:10|251.78|250.18|252.08|250.48|252.08|250.48|251.78|250.18|0
1647862770000|2022-03-21 11:39:30|251.88|250.28|251.88|250.28|251.88|250.28|251.88|250.28|0
1647862780000|2022-03-21 11:39:40|251.78|250.18|251.69|250.09|251.78|250.18|251.69|250.09|0
1647862790000|2022-03-21 11:39:50|251.58|249.98|251.69|250.09|251.88|250.28|251.58|249.98|0
1647862800000|2022-03-21 11:40:00|251.88|250.28|252.08|250.48|252.08|250.48|251.88|250.28|0
1647862810000|2022-03-21 11:40:10|252.17|250.57|251.69|250.09|252.27|250.67|251.69|250.09|0
1647862820000|2022-03-21 11:40:20|251.49|249.89|251.78|250.18|251.78|250.18|251.49|249.89|0
1647862830000|2022-03-21 11:40:30|251.88|250.28|251.88|250.28|252.07|250.47|251.88|250.28|0
1647862840000|2022-03-21 11:40:40|251.68|250.08|251.68|250.08|251.68|250.08|251.68|250.08|0
1647862850000|2022-03-21 11:40:50|251.49|249.89|251.3|249.7|251.49|249.89|251.3|249.7|0
1647862860000|2022-03-21 11:41:00|251.29|249.69|251.29|249.69|251.29|249.69|251.29|249.69|0
1647862870000|2022-03-21 11:41:10|251.1|249.5|251|249.4|251.1|249.5|251|249.4|0
1647862880000|2022-03-21 11:41:20|251.1|249.5|251|249.4|251.1|249.5|251|249.4|0
1647862890000|2022-03-21 11:41:30|250.91|249.31|250.91|249.31|250.91|249.31|250.91|249.31|0
1647862900000|2022-03-21 11:41:40|250.71|249.11|250.52|248.92|250.71|249.11|250.52|248.92|0
1647862920000|2022-03-21 11:42:00|250.71|249.11|250.52|248.92|250.71|249.11|250.52|248.92|0
1647862930000|2022-03-21 11:42:10|250.61|249.01|250.9|249.3|251.1|249.5|250.61|249.01|0
1647862940000|2022-03-21 11:42:20|251.1|249.5|250.9|249.3|251.1|249.5|250.9|249.3|0
1647862950000|2022-03-21 11:42:30|251.1|249.5|251.1|249.5|251.1|249.5|251.1|249.5|0
1647862960000|2022-03-21 11:42:40|251.29|249.69|251.39|249.79|251.39|249.79|251.29|249.69|0
1647862970000|2022-03-21 11:42:50|251.29|249.69|251.68|250.08|251.68|250.08|251.29|249.69|0
1647862980000|2022-03-21 11:43:00|251.49|249.89|251.49|249.89|251.68|250.08|251.49|249.89|0
1647862990000|2022-03-21 11:43:10|251.58|249.98|251.39|249.79|251.58|249.98|251.39|249.79|0
1647863010000|2022-03-21 11:43:30|251.49|249.89|251.68|250.08|251.68|250.08|251.49|249.89|0
1647863020000|2022-03-21 11:43:40|251.77|250.17|251.68|250.08|251.77|250.17|251.68|250.08|0
1647863030000|2022-03-21 11:43:50|251.49|249.89|251.49|249.89|251.58|249.98|251.49|249.89|0
1647863050000|2022-03-21 11:44:10|251.68|250.08|251.87|250.27|251.88|250.28|251.68|250.08|0
1647863060000|2022-03-21 11:44:20|251.68|250.08|251.68|250.08|251.68|250.08|251.49|249.89|0
1647863070000|2022-03-21 11:44:30|251.49|249.89|251.38|249.78|251.49|249.89|251.38|249.78|0
1647863080000|2022-03-21 11:44:40|251.29|249.69|251.48|249.88|251.68|250.08|251.29|249.69|0
1647863090000|2022-03-21 11:44:50|251.38|249.78|251.29|249.69|251.48|249.88|251.29|249.69|0
1647863100000|2022-03-21 11:45:00|251.87|250.27|251.48|249.88|251.87|250.27|251.48|249.88|0
1647863110000|2022-03-21 11:45:10|251.29|249.69|251.29|249.69|251.29|249.69|251.29|249.69|0
1647863120000|2022-03-21 11:45:20|251.09|249.49|251.68|250.08|251.68|250.08|251.09|249.49|0
1647863130000|2022-03-21 11:45:30|251.87|250.27|251.87|250.27|251.87|250.27|251.87|250.27|0
1647863140000|2022-03-21 11:45:40|251.68|250.08|251.68|250.08|251.68|250.08|251.68|250.08|0
1647863150000|2022-03-21 11:45:50|251.58|249.98|251.87|250.27|251.87|250.27|251.58|249.98|0
1647863170000|2022-03-21 11:46:10|251.97|250.37|251.68|250.08|251.97|250.37|251.68|250.08|0
1647863180000|2022-03-21 11:46:20|251.87|250.27|251.68|250.08|251.87|250.27|251.68|250.08|0
1647863190000|2022-03-21 11:46:30|251.58|249.98|251.29|249.69|251.58|249.98|251.29|249.69|0
1647863200000|2022-03-21 11:46:40|251.09|249.49|250.9|249.3|251.09|249.49|250.9|249.3|0
1647863210000|2022-03-21 11:46:50|250.51|248.91|250.51|248.91|250.7|249.1|250.51|248.91|0
1647863220000|2022-03-21 11:47:00|250.9|249.3|251.09|249.49|251.09|249.49|250.9|249.3|0
1647863230000|2022-03-21 11:47:10|250.9|249.3|250.9|249.3|250.9|249.3|250.9|249.3|0
1647863240000|2022-03-21 11:47:20|250.99|249.39|250.9|249.3|251.09|249.49|250.9|249.3|0
1647863250000|2022-03-21 11:47:30|250.7|249.1|250.7|249.1|250.9|249.3|250.7|249.1|0
1647863260000|2022-03-21 11:47:40|250.9|249.3|250.7|249.1|250.9|249.3|250.7|249.1|0
1647863270000|2022-03-21 11:47:50|250.51|248.91|250.51|248.91|250.51|248.91|250.21|248.61|0
1647863280000|2022-03-21 11:48:00|250.7|249.1|251.48|249.88|251.48|249.88|250.7|249.1|0
1647863290000|2022-03-21 11:48:10|251.29|249.69|250.99|249.39|251.29|249.69|250.99|249.39|0
1647863300000|2022-03-21 11:48:20|250.7|249.1|250.7|249.1|250.8|249.2|250.7|249.1|0
1647863310000|2022-03-21 11:48:30|250.8|249.2|250.9|249.3|250.9|249.3|250.8|249.2|0
1647863320000|2022-03-21 11:48:40|250.79|249.19|250.51|248.91|250.79|249.19|250.51|248.91|0
1647863330000|2022-03-21 11:48:50|250.9|249.3|250.7|249.1|250.9|249.3|250.7|249.1|0
1647863340000|2022-03-21 11:49:00|250.9|249.3|250.9|249.3|250.9|249.3|250.9|249.3|0
1647863350000|2022-03-21 11:49:10|251.38|249.78|251.57|249.97|251.57|249.97|251.28|249.68|0
1647863360000|2022-03-21 11:49:20|251.67|250.07|251.87|250.27|251.87|250.27|251.67|250.07|0
1647863380000|2022-03-21 11:49:40|251.96|250.36|251.87|250.27|251.96|250.36|251.87|250.27|0
1647863390000|2022-03-21 11:49:50|251.48|249.88|251.67|250.07|251.67|250.07|251.48|249.88|0
1647863400000|2022-03-21 11:50:00|251.57|249.97|251.87|250.27|251.87|250.27|251.57|249.97|0
1647863410000|2022-03-21 11:50:10|251.67|250.07|251.67|250.07|251.67|250.07|251.67|250.07|0
1647863420000|2022-03-21 11:50:20|251.48|249.88|251.48|249.88|251.48|249.88|251.48|249.88|0
1647863430000|2022-03-21 11:50:30|251.28|249.68|251.09|249.49|251.28|249.68|251.09|249.49|0
1647863440000|2022-03-21 11:50:40|251.48|249.88|251.09|249.49|251.48|249.88|251.09|249.49|0
1647863460000|2022-03-21 11:51:00|250.89|249.29|251.28|249.68|251.28|249.68|250.89|249.29|0
1647863470000|2022-03-21 11:51:10|250.89|249.29|250.89|249.29|250.89|249.29|250.89|249.29|0
1647863480000|2022-03-21 11:51:20|250.79|249.19|250.7|249.1|250.79|249.19|250.7|249.1|0
1647863490000|2022-03-21 11:51:30|250.6|249|250.89|249.29|250.99|249.39|250.6|249|0
1647863500000|2022-03-21 11:51:40|250.7|249.1|250.89|249.29|250.89|249.29|250.7|249.1|0
1647863520000|2022-03-21 11:52:00|250.7|249.1|250.7|249.1|250.7|249.1|250.7|249.1|0
1647863530000|2022-03-21 11:52:10|250.79|249.19|251.18|249.58|251.18|249.58|250.79|249.19|0
1647863540000|2022-03-21 11:52:20|251.09|249.49|250.7|249.1|251.09|249.49|250.7|249.1|0
1647863560000|2022-03-21 11:52:40|250.6|249|250.6|249|250.6|249|250.6|249|0
1647863570000|2022-03-21 11:52:50|250.89|249.29|250.89|249.29|251.09|249.49|250.89|249.29|0
1647863580000|2022-03-21 11:53:00|250.79|249.19|250.7|249.1|250.79|249.19|250.7|249.1|0
1647863590000|2022-03-21 11:53:10|250.5|248.9|250.11|248.51|250.5|248.9|250.11|248.51|0
1647863610000|2022-03-21 11:53:30|250.21|248.61|250.11|248.51|250.21|248.61|250.11|248.51|0
1647863620000|2022-03-21 11:53:40|250.21|248.61|250.21|248.61|250.21|248.61|250.21|248.61|0
1647863630000|2022-03-21 11:53:50|250.31|248.71|250.21|248.61|250.31|248.71|250.21|248.61|0
1647863640000|2022-03-21 11:54:00|250.11|248.51|250.11|248.51|250.11|248.51|250.11|248.51|0
1647863650000|2022-03-21 11:54:10|250.31|248.71|250.31|248.71|250.31|248.71|250.31|248.71|0
1647863660000|2022-03-21 11:54:20|250.2|248.6|250.69|249.09|250.69|249.09|250.2|248.6|0
1647863670000|2022-03-21 11:54:30|250.5|248.9|250.5|248.9|250.5|248.9|250.5|248.9|0
1647863680000|2022-03-21 11:54:40|250.31|248.71|250.5|248.9|250.5|248.9|250.31|248.71|0
1647863690000|2022-03-21 11:54:50|250.4|248.8|250.4|248.8|250.5|248.9|250.4|248.8|0
1647863700000|2022-03-21 11:55:00|250.2|248.6|250.11|248.51|250.2|248.6|250.11|248.51|0
1647863710000|2022-03-21 11:55:10|250.2|248.6|249.92|248.32|250.2|248.6|249.92|248.32|0
1647863720000|2022-03-21 11:55:20|249.72|248.12|249.43|247.83|249.72|248.12|249.43|247.83|0
1647863730000|2022-03-21 11:55:30|249.33|247.73|249.53|247.93|249.53|247.93|249.33|247.73|0
1647863740000|2022-03-21 11:55:40|249.72|248.12|249.72|248.12|249.72|248.12|249.62|248.02|0
1647863750000|2022-03-21 11:55:50|249.62|248.02|249.62|248.02|249.62|248.02|249.62|248.02|0
1647863760000|2022-03-21 11:56:00|249.72|248.12|249.72|248.12|249.92|248.32|249.72|248.12|0
1647863770000|2022-03-21 11:56:10|249.81|248.21|250.01|248.41|250.01|248.41|249.81|248.21|0
1647863780000|2022-03-21 11:56:20|250.2|248.6|250.5|248.9|250.5|248.9|250.2|248.6|0
1647863790000|2022-03-21 11:56:30|250.59|248.99|250.4|248.8|250.59|248.99|250.3|248.7|0
1647863800000|2022-03-21 11:56:40|250.3|248.7|249.91|248.31|250.3|248.7|249.91|248.31|0
1647863810000|2022-03-21 11:56:50|249.81|248.21|249.72|248.12|249.81|248.21|249.53|247.93|0
1647863820000|2022-03-21 11:57:00|250.11|248.51|250.11|248.51|250.11|248.51|249.91|248.31|0
1647863830000|2022-03-21 11:57:10|250.3|248.7|250.3|248.7|250.3|248.7|250.3|248.7|0
1647863840000|2022-03-21 11:57:20|250.11|248.51|250.11|248.51|250.11|248.51|250.11|248.51|0
1647863850000|2022-03-21 11:57:30|249.91|248.31|249.72|248.12|249.91|248.31|249.72|248.12|0
1647863860000|2022-03-21 11:57:40|249.52|247.92|249.42|247.82|249.52|247.92|249.42|247.82|0
1647863870000|2022-03-21 11:57:50|249.33|247.73|249.33|247.73|249.33|247.73|249.23|247.63|0
1647863880000|2022-03-21 11:58:00|249.52|247.92|249.14|247.54|249.52|247.92|249.14|247.54|0
1647863900000|2022-03-21 11:58:20|249.52|247.92|249.72|248.12|249.72|248.12|249.42|247.82|0
1647863910000|2022-03-21 11:58:30|249.91|248.31|250.11|248.51|250.11|248.51|249.72|248.12|0
1647863920000|2022-03-21 11:58:40|249.91|248.31|250.11|248.51|250.11|248.51|249.91|248.31|0
1647863930000|2022-03-21 11:58:50|249.91|248.31|250.11|248.51|250.11|248.51|249.91|248.31|0
1647863940000|2022-03-21 11:59:00|249.91|248.31|250.2|248.6|250.2|248.6|249.91|248.31|0
1647863950000|2022-03-21 11:59:10|250.3|248.7|250.49|248.89|250.49|248.89|250.3|248.7|0
1647863960000|2022-03-21 11:59:20|250.3|248.7|250.3|248.7|250.3|248.7|250.3|248.7|0
1647863970000|2022-03-21 11:59:30|250.2|248.6|250.2|248.6|250.2|248.6|250.1|248.5|0
1647863980000|2022-03-21 11:59:40|250.3|248.7|250.3|248.7|250.3|248.7|250.3|248.7|0
1647863990000|2022-03-21 11:59:50|250.1|248.5|250.1|248.5|250.1|248.5|250.1|248.5|0
1647864000000|2022-03-21 12:00:00|249.91|248.31|250.3|248.7|250.3|248.7|249.72|248.12|0
1647864010000|2022-03-21 12:00:10|250.59|248.99|250.97|249.37|250.97|249.37|250.49|248.89|0
1647864020000|2022-03-21 12:00:20|251.08|249.48|251.27|249.67|251.27|249.67|251.08|249.48|0
1647864030000|2022-03-21 12:00:30|251.08|249.48|251.27|249.67|251.27|249.67|251.08|249.48|0
1647864040000|2022-03-21 12:00:40|251.17|249.57|250.49|248.89|251.17|249.57|250.49|248.89|0
1647864050000|2022-03-21 12:00:50|250.3|248.7|250.3|248.7|250.3|248.7|250.3|248.7|0
1647864060000|2022-03-21 12:01:00|250.39|248.79|250|248.4|250.39|248.79|249.91|248.31|0
1647864070000|2022-03-21 12:01:10|250.3|248.7|250.3|248.7|250.3|248.7|250.3|248.7|0
1647864080000|2022-03-21 12:01:20|250.1|248.5|249.91|248.31|250.1|248.5|249.91|248.31|0
1647864090000|2022-03-21 12:01:30|249.71|248.11|249.91|248.31|249.91|248.31|249.71|248.11|0
1647864100000|2022-03-21 12:01:40|249.81|248.21|249.91|248.31|249.91|248.31|249.81|248.21|0
1647864110000|2022-03-21 12:01:50|250.2|248.6|250.49|248.89|250.49|248.89|250.1|248.5|0
1647864120000|2022-03-21 12:02:00|250.3|248.7|250.19|248.59|250.3|248.7|250.19|248.59|0
1647864130000|2022-03-21 12:02:10|250.1|248.5|250.19|248.59|250.3|248.7|250.1|248.5|0
1647864140000|2022-03-21 12:02:20|250.3|248.7|249.91|248.31|250.3|248.7|249.91|248.31|0
1647864150000|2022-03-21 12:02:30|250.1|248.5|249.91|248.31|250.3|248.7|249.91|248.31|0
1647864160000|2022-03-21 12:02:40|249.71|248.11|249.71|248.11|249.71|248.11|249.71|248.11|0
1647864170000|2022-03-21 12:02:50|249.81|248.21|249.81|248.21|249.81|248.21|249.81|248.21|0
1647864180000|2022-03-21 12:03:00|249.71|248.11|249.32|247.72|249.71|248.11|249.32|247.72|0
1647864190000|2022-03-21 12:03:10|249.13|247.53|249.13|247.53|249.13|247.53|249.13|247.53|0
1647864200000|2022-03-21 12:03:20|249.32|247.72|249.8|248.2|249.8|248.2|249.32|247.72|0
1647864210000|2022-03-21 12:03:30|249.71|248.11|249.32|247.72|249.71|248.11|249.32|247.72|0
1647864220000|2022-03-21 12:03:40|249.71|248.11|249.8|248.2|249.8|248.2|249.71|248.11|0
1647864230000|2022-03-21 12:03:50|249.91|248.31|249.13|247.53|249.91|248.31|249.13|247.53|0
1647864240000|2022-03-21 12:04:00|249.32|247.72|249.22|247.62|249.32|247.72|248.93|247.33|0
1647864250000|2022-03-21 12:04:10|249.32|247.72|249.13|247.53|249.32|247.72|249.13|247.53|0
1647864260000|2022-03-21 12:04:20|249.32|247.72|249.32|247.72|249.32|247.72|249.32|247.72|0
1647864270000|2022-03-21 12:04:30|249.13|247.53|248.93|247.33|249.13|247.53|248.93|247.33|0
1647864290000|2022-03-21 12:04:50|248.83|247.23|248.74|247.14|248.93|247.33|248.74|247.14|0
1647864300000|2022-03-21 12:05:00|248.64|247.04|248.74|247.14|248.74|247.14|248.64|247.04|0
1647864310000|2022-03-21 12:05:10|248.83|247.23|248.74|247.14|248.83|247.23|248.74|247.14|0
1647864330000|2022-03-21 12:05:30|248.93|247.33|248.74|247.14|248.93|247.33|248.74|247.14|0
1647864350000|2022-03-21 12:05:50|249.13|247.53|249.13|247.53|249.13|247.53|249.13|247.53|0
1647864360000|2022-03-21 12:06:00|248.93|247.33|248.93|247.33|248.93|247.33|248.93|247.33|0
1647864370000|2022-03-21 12:06:10|249.13|247.53|248.93|247.33|249.13|247.53|248.93|247.33|0
1647864380000|2022-03-21 12:06:20|249.13|247.53|249.51|247.91|249.51|247.91|249.13|247.53|0
1647864390000|2022-03-21 12:06:30|249.32|247.72|249.32|247.72|249.32|247.72|249.32|247.72|0
1647864400000|2022-03-21 12:06:40|249.51|247.91|249.71|248.11|249.71|248.11|249.51|247.91|0
1647864410000|2022-03-21 12:06:50|249.51|247.91|249.51|247.91|249.51|247.91|249.51|247.91|0
1647864430000|2022-03-21 12:07:10|249.32|247.72|249.51|247.91|249.51|247.91|249.32|247.72|0
1647864450000|2022-03-21 12:07:30|249.61|248.01|249.51|247.91|249.71|248.11|249.51|247.91|0
1647864460000|2022-03-21 12:07:40|249.41|247.81|249.32|247.72|249.51|247.91|249.32|247.72|0
1647864480000|2022-03-21 12:08:00|248.74|247.14|249.12|247.52|249.12|247.52|248.74|247.14|0
1647864490000|2022-03-21 12:08:10|248.74|247.14|248.74|247.14|248.74|247.14|248.74|247.14|0
1647864510000|2022-03-21 12:08:30|248.93|247.33|248.93|247.33|249.12|247.52|248.93|247.33|0
1647864520000|2022-03-21 12:08:40|248.73|247.13|248.73|247.13|248.73|247.13|248.73|247.13|0
1647864530000|2022-03-21 12:08:50|248.54|246.94|248.54|246.94|248.54|246.94|248.54|246.94|0
1647864540000|2022-03-21 12:09:00|248.73|247.13|248.73|247.13|248.73|247.13|248.73|247.13|0
1647864550000|2022-03-21 12:09:10|248.54|246.94|248.73|247.13|248.73|247.13|248.54|246.94|0
1647864570000|2022-03-21 12:09:30|248.93|247.33|248.54|246.94|248.93|247.33|248.54|246.94|0
1647864580000|2022-03-21 12:09:40|248.73|247.13|248.54|246.94|248.73|247.13|248.54|246.94|0
1647864590000|2022-03-21 12:09:50|248.15|246.55|248.15|246.55|248.15|246.55|248.15|246.55|0
1647864600000|2022-03-21 12:10:00|248.35|246.75|248.35|246.75|248.35|246.75|248.35|246.75|0
1647864610000|2022-03-21 12:10:10|248.15|246.55|248.63|247.03|248.63|247.03|248.15|246.55|0
1647864620000|2022-03-21 12:10:20|248.73|247.13|248.73|247.13|248.73|247.13|248.54|246.94|0
1647864630000|2022-03-21 12:10:30|248.63|247.03|248.73|247.13|248.73|247.13|248.63|247.03|0
1647864650000|2022-03-21 12:10:50|248.93|247.33|248.93|247.33|248.93|247.33|248.93|247.33|0
1647864660000|2022-03-21 12:11:00|249.12|247.52|249.31|247.71|249.31|247.71|249.12|247.52|0
1647864670000|2022-03-21 12:11:10|249.12|247.52|249.12|247.52|249.12|247.52|249.12|247.52|0
1647864680000|2022-03-21 12:11:20|249.31|247.71|249.31|247.71|249.31|247.71|249.31|247.71|0
1647864710000|2022-03-21 12:11:50|249.51|247.91|249.6|248|249.6|248|249.51|247.91|0
1647864720000|2022-03-21 12:12:00|249.51|247.91|249.79|248.19|249.79|248.19|249.51|247.91|0
1647864730000|2022-03-21 12:12:10|249.51|247.91|249.89|248.29|249.89|248.29|249.51|247.91|0
1647864740000|2022-03-21 12:12:20|250.09|248.49|250.09|248.49|250.09|248.49|250.09|248.49|0
1647864750000|2022-03-21 12:12:30|250.28|248.68|250.09|248.49|250.28|248.68|250.09|248.49|0
1647864760000|2022-03-21 12:12:40|250.28|248.68|250.48|248.88|250.48|248.88|250.28|248.68|0
1647864770000|2022-03-21 12:12:50|250.28|248.68|250.28|248.68|250.28|248.68|250.28|248.68|0
1647864790000|2022-03-21 12:13:10|250.48|248.88|250.28|248.68|250.48|248.88|250.28|248.68|0
1647864810000|2022-03-21 12:13:30|250.09|248.49|250.09|248.49|250.09|248.49|250.09|248.49|0
1647864840000|2022-03-21 12:14:00|249.7|248.1|249.7|248.1|249.89|248.29|249.7|248.1|0
1647864860000|2022-03-21 12:14:20|249.89|248.29|249.79|248.19|249.89|248.29|249.79|248.19|0
1647864870000|2022-03-21 12:14:30|249.89|248.29|249.5|247.9|249.89|248.29|249.5|247.9|0
1647864880000|2022-03-21 12:14:40|249.31|247.71|249.6|248|249.6|248|249.31|247.71|0
1647864890000|2022-03-21 12:14:50|249.5|247.9|249.5|247.9|249.5|247.9|249.5|247.9|0
1647864900000|2022-03-21 12:15:00|248.92|247.32|248.92|247.32|248.92|247.32|248.92|247.32|0
1647864910000|2022-03-21 12:15:10|249.11|247.51|249.31|247.71|249.31|247.71|249.11|247.51|0
1647864920000|2022-03-21 12:15:20|248.73|247.13|248.53|246.93|248.73|247.13|248.53|246.93|0
1647864930000|2022-03-21 12:15:30|248.34|246.74|248.34|246.74|248.43|246.83|248.34|246.74|0
1647864940000|2022-03-21 12:15:40|248.53|246.93|248.53|246.93|248.73|247.13|248.53|246.93|0
1647864950000|2022-03-21 12:15:50|248.34|246.74|248.34|246.74|248.34|246.74|248.34|246.74|0
1647864960000|2022-03-21 12:16:00|248.53|246.93|247.95|246.35|248.53|246.93|247.95|246.35|0
1647864970000|2022-03-21 12:16:10|247.76|246.16|247.56|245.96|247.76|246.16|247.37|245.77|0
1647864980000|2022-03-21 12:16:20|247.76|246.16|248.14|246.54|248.14|246.54|247.76|246.16|0
1647864990000|2022-03-21 12:16:30|247.95|246.35|248.14|246.54|248.14|246.54|247.95|246.35|0
1647865000000|2022-03-21 12:16:40|248.34|246.74|248.43|246.83|248.43|246.83|248.34|246.74|0
1647865010000|2022-03-21 12:16:50|248.53|246.93|248.43|246.83|248.53|246.93|248.43|246.83|0
1647865020000|2022-03-21 12:17:00|248.34|246.74|248.34|246.74|248.34|246.74|248.24|246.64|0
1647865030000|2022-03-21 12:17:10|248.14|246.54|247.95|246.35|248.14|246.54|247.95|246.35|0
1647865040000|2022-03-21 12:17:20|247.56|245.96|247.65|246.05|247.76|246.16|247.56|245.96|0
1647865050000|2022-03-21 12:17:30|247.56|245.96|247.76|246.16|247.76|246.16|247.46|245.86|0
1647865060000|2022-03-21 12:17:40|247.56|245.96|247.56|245.96|247.56|245.96|247.56|245.96|0
1647865070000|2022-03-21 12:17:50|247.37|245.77|247.46|245.86|247.46|245.86|247.37|245.77|0
1647865080000|2022-03-21 12:18:00|247.56|245.96|247.37|245.77|247.56|245.96|247.37|245.77|0
1647865090000|2022-03-21 12:18:10|247.56|245.96|247.56|245.96|247.56|245.96|247.56|245.96|0
1647865100000|2022-03-21 12:18:20|248.14|246.54|248.14|246.54|248.14|246.54|247.95|246.35|0
1647865110000|2022-03-21 12:18:30|247.95|246.35|247.95|246.35|247.95|246.35|247.95|246.35|0
1647865120000|2022-03-21 12:18:40|247.85|246.25|247.95|246.35|247.95|246.35|247.75|246.15|0
1647865130000|2022-03-21 12:18:50|247.85|246.25|247.75|246.15|247.85|246.25|247.75|246.15|0
1647865150000|2022-03-21 12:19:10|247.95|246.35|248.14|246.54|248.14|246.54|247.95|246.35|0
1647865160000|2022-03-21 12:19:20|248.33|246.73|248.33|246.73|248.33|246.73|248.14|246.54|0
1647865180000|2022-03-21 12:19:40|248.53|246.93|248.33|246.73|248.53|246.93|248.33|246.73|0
1647865190000|2022-03-21 12:19:50|248.14|246.54|248.14|246.54|248.14|246.54|248.14|246.54|0
1647865200000|2022-03-21 12:20:00|247.95|246.35|247.95|246.35|248.14|246.54|247.95|246.35|0
1647865210000|2022-03-21 12:20:10|248.14|246.54|248.33|246.73|248.33|246.73|248.14|246.54|0
1647865220000|2022-03-21 12:20:20|248.53|246.93|248.33|246.73|248.53|246.93|248.33|246.73|0
1647865230000|2022-03-21 12:20:30|248.53|246.93|248.91|247.31|248.91|247.31|248.53|246.93|0
1647865240000|2022-03-21 12:20:40|249.11|247.51|249.11|247.51|249.11|247.51|249.11|247.51|0
1647865250000|2022-03-21 12:20:50|248.91|247.31|248.53|246.93|248.91|247.31|248.53|246.93|0
1647865260000|2022-03-21 12:21:00|248.33|246.73|248.14|246.54|248.33|246.73|248.14|246.54|0
1647865270000|2022-03-21 12:21:10|247.75|246.15|247.75|246.15|247.75|246.15|247.75|246.15|0
1647865280000|2022-03-21 12:21:20|247.17|245.57|247.56|245.96|247.56|245.96|247.17|245.57|0
1647865290000|2022-03-21 12:21:30|247.75|246.15|248.52|246.92|248.52|246.92|247.75|246.15|0
1647865310000|2022-03-21 12:21:50|248.62|247.02|248.52|246.92|248.62|247.02|248.52|246.92|0
1647865320000|2022-03-21 12:22:00|248.62|247.02|248.62|247.02|248.62|247.02|248.52|246.92|0
1647865330000|2022-03-21 12:22:10|248.52|246.92|247.94|246.34|248.52|246.92|247.94|246.34|0
1647865340000|2022-03-21 12:22:20|247.75|246.15|247.36|245.76|247.75|246.15|247.36|245.76|0
1647865350000|2022-03-21 12:22:30|247.56|245.96|247.94|246.34|247.94|246.34|247.56|245.96|0
1647865360000|2022-03-21 12:22:40|247.84|246.24|247.94|246.34|247.94|246.34|247.84|246.24|0
1647865370000|2022-03-21 12:22:50|247.84|246.24|247.75|246.15|247.84|246.24|247.75|246.15|0
1647865380000|2022-03-21 12:23:00|247.94|246.34|247.84|246.24|247.94|246.34|247.75|246.15|0
1647865390000|2022-03-21 12:23:10|247.94|246.34|247.75|246.15|247.94|246.34|247.75|246.15|0
1647865400000|2022-03-21 12:23:20|247.94|246.34|247.94|246.34|248.13|246.53|247.94|246.34|0
1647865410000|2022-03-21 12:23:30|247.75|246.15|247.75|246.15|247.75|246.15|247.75|246.15|0
1647865420000|2022-03-21 12:23:40|247.55|245.95|247.94|246.34|247.94|246.34|247.55|245.95|0
1647865430000|2022-03-21 12:23:50|247.75|246.15|247.45|245.85|247.75|246.15|247.36|245.76|0
1647865440000|2022-03-21 12:24:00|247.36|245.76|246.97|245.37|247.36|245.76|246.97|245.37|0
1647865450000|2022-03-21 12:24:10|246.49|244.89|246.2|244.6|246.49|244.89|246.2|244.6|0
1647865460000|2022-03-21 12:24:20|246.01|244.41|246.2|244.6|246.2|244.6|246.01|244.41|0
1647865470000|2022-03-21 12:24:30|246.39|244.79|246.2|244.6|246.39|244.79|246.2|244.6|0
1647865480000|2022-03-21 12:24:40|246.01|244.41|246.2|244.6|246.2|244.6|246.01|244.41|0
1647865490000|2022-03-21 12:24:50|246.39|244.79|246.59|244.99|246.59|244.99|246.39|244.79|0
1647865500000|2022-03-21 12:25:00|246.78|245.18|246.78|245.18|246.78|245.18|246.68|245.08|0
1647865510000|2022-03-21 12:25:10|246.68|245.08|246.68|245.08|246.68|245.08|246.68|245.08|0
1647865520000|2022-03-21 12:25:20|246.87|245.27|246.68|245.08|246.87|245.27|246.59|244.99|0
1647865530000|2022-03-21 12:25:30|246.59|244.99|246.68|245.08|246.87|245.27|246.59|244.99|0
1647865540000|2022-03-21 12:25:40|246.58|244.98|246.78|245.18|246.78|245.18|246.58|244.98|0
1647865550000|2022-03-21 12:25:50|246.97|245.37|246.97|245.37|247.36|245.76|246.97|245.37|0
1647865560000|2022-03-21 12:26:00|246.78|245.18|246.97|245.37|246.97|245.37|246.78|245.18|0
1647865570000|2022-03-21 12:26:10|246.58|244.98|246.58|244.98|246.58|244.98|246.2|244.6|0
1647865580000|2022-03-21 12:26:20|246.78|245.18|246.39|244.79|246.78|245.18|246.2|244.6|0
1647865590000|2022-03-21 12:26:30|246.29|244.69|246.58|244.98|246.58|244.98|246.29|244.69|0
1647865610000|2022-03-21 12:26:50|246.29|244.69|246.2|244.6|246.29|244.69|246.2|244.6|0
1647865620000|2022-03-21 12:27:00|246|244.4|245.81|244.21|246|244.4|245.81|244.21|0
1647865630000|2022-03-21 12:27:10|246|244.4|245.81|244.21|246|244.4|245.81|244.21|0
1647865640000|2022-03-21 12:27:20|245.62|244.02|245.81|244.21|245.81|244.21|245.62|244.02|0
1647865650000|2022-03-21 12:27:30|245.62|244.02|246|244.4|246|244.4|245.52|243.92|0
1647865660000|2022-03-21 12:27:40|246.39|244.79|246|244.4|246.39|244.79|246|244.4|0
1647865670000|2022-03-21 12:27:50|246.2|244.6|246.2|244.6|246.2|244.6|246|244.4|0
1647865680000|2022-03-21 12:28:00|245.81|244.21|245.81|244.21|245.81|244.21|245.81|244.21|0
1647865700000|2022-03-21 12:28:20|246.2|244.6|246.39|244.79|246.39|244.79|246.2|244.6|0
1647865710000|2022-03-21 12:28:30|246.58|244.98|246.39|244.79|246.58|244.98|246.39|244.79|0
1647865720000|2022-03-21 12:28:40|246.19|244.59|246.19|244.59|246.19|244.59|246.19|244.59|0
1647865730000|2022-03-21 12:28:50|246.09|244.49|246|244.4|246.09|244.49|246|244.4|0
1647865740000|2022-03-21 12:29:00|246.19|244.59|246.39|244.79|246.39|244.79|246.19|244.59|0
1647865750000|2022-03-21 12:29:10|246.48|244.88|246.58|244.98|246.58|244.98|246.48|244.88|0
1647865760000|2022-03-21 12:29:20|245.81|244.21|246.19|244.59|246.19|244.59|245.81|244.21|0
1647865770000|2022-03-21 12:29:30|246|244.4|246.19|244.59|246.19|244.59|246|244.4|0
1647865800000|2022-03-21 12:30:00|246.29|244.69|246.39|244.79|246.39|244.79|246.29|244.69|0
1647865820000|2022-03-21 12:30:20|246.19|244.59|246.19|244.59|246.29|244.69|246.19|244.59|0
1647865830000|2022-03-21 12:30:30|246|244.4|245.81|244.21|246.39|244.79|245.81|244.21|0
1647865840000|2022-03-21 12:30:40|245.61|244.01|246|244.4|246|244.4|245.61|244.01|0
1647865850000|2022-03-21 12:30:50|245.71|244.11|245.81|244.21|245.81|244.21|245.71|244.11|0
1647865860000|2022-03-21 12:31:00|246|244.4|245.81|244.21|246|244.4|245.81|244.21|0
1647865870000|2022-03-21 12:31:10|246|244.4|245.81|244.21|246|244.4|245.81|244.21|0
1647865880000|2022-03-21 12:31:20|245.61|244.01|246|244.4|246|244.4|245.61|244.01|0
1647865890000|2022-03-21 12:31:30|245.81|244.21|245.61|244.01|245.81|244.21|245.61|244.01|0
1647865900000|2022-03-21 12:31:40|245.81|244.21|245.81|244.21|245.81|244.21|245.61|244.01|0
1647865910000|2022-03-21 12:31:50|245.61|244.01|245.8|244.2|245.81|244.21|245.61|244.01|0
1647865920000|2022-03-21 12:32:00|245.61|244.01|245.61|244.01|245.8|244.2|245.61|244.01|0
1647865930000|2022-03-21 12:32:10|245.8|244.2|245.8|244.2|245.8|244.2|245.61|244.01|0
1647865940000|2022-03-21 12:32:20|246|244.4|246|244.4|246|244.4|245.8|244.2|0
1647865950000|2022-03-21 12:32:30|246.19|244.59|246.19|244.59|246.19|244.59|246.19|244.59|0
1647865960000|2022-03-21 12:32:40|246|244.4|246|244.4|246.19|244.59|246|244.4|0
1647865970000|2022-03-21 12:32:50|246.19|244.59|246|244.4|246.19|244.59|246|244.4|0
1647865980000|2022-03-21 12:33:00|245.9|244.3|245.8|244.2|245.9|244.3|245.8|244.2|0
1647865990000|2022-03-21 12:33:10|245.42|243.82|245.42|243.82|245.42|243.82|245.42|243.82|0
1647866000000|2022-03-21 12:33:20|245.61|244.01|245.61|244.01|245.61|244.01|245.42|243.82|0
1647866010000|2022-03-21 12:33:30|245.8|244.2|246.19|244.59|246.19|244.59|245.8|244.2|0
1647866020000|2022-03-21 12:33:40|246.28|244.68|246.77|245.17|246.77|245.17|246.28|244.68|0
1647866030000|2022-03-21 12:33:50|246.57|244.97|246|244.4|246.57|244.97|246|244.4|0
1647866040000|2022-03-21 12:34:00|245.8|244.2|245.8|244.2|245.8|244.2|245.61|244.01|0
1647866050000|2022-03-21 12:34:10|245.61|244.01|245.8|244.2|245.8|244.2|245.61|244.01|0
1647866060000|2022-03-21 12:34:20|245.99|244.39|245.99|244.39|245.99|244.39|245.8|244.2|0
1647866070000|2022-03-21 12:34:30|246.19|244.59|245.99|244.39|246.19|244.59|245.99|244.39|0
1647866080000|2022-03-21 12:34:40|246.19|244.59|245.99|244.39|246.47|244.87|245.99|244.39|0
1647866090000|2022-03-21 12:34:50|246.19|244.59|246.19|244.59|246.19|244.59|245.99|244.39|0
1647866100000|2022-03-21 12:35:00|246.28|244.68|246.38|244.78|246.38|244.78|246.28|244.68|0
1647866110000|2022-03-21 12:35:10|245.8|244.2|245.8|244.2|245.8|244.2|245.8|244.2|0
1647866130000|2022-03-21 12:35:30|245.99|244.39|245.99|244.39|245.99|244.39|245.99|244.39|0
1647866150000|2022-03-21 12:35:50|245.61|244.01|245.8|244.2|245.8|244.2|245.61|244.01|0
1647866160000|2022-03-21 12:36:00|245.99|244.39|245.99|244.39|245.99|244.39|245.99|244.39|0
1647866170000|2022-03-21 12:36:10|245.8|244.2|245.41|243.81|245.8|244.2|245.41|243.81|0
1647866180000|2022-03-21 12:36:20|245.61|244.01|245.61|244.01|245.61|244.01|245.61|244.01|0
1647866200000|2022-03-21 12:36:40|245.51|243.91|245.61|244.01|245.61|244.01|245.41|243.81|0
1647866210000|2022-03-21 12:36:50|245.7|244.1|245.61|244.01|245.7|244.1|245.61|244.01|0
1647866220000|2022-03-21 12:37:00|245.8|244.2|246.18|244.58|246.18|244.58|245.8|244.2|0
1647866240000|2022-03-21 12:37:20|246.38|244.78|246.38|244.78|246.38|244.78|246.38|244.78|0
1647866250000|2022-03-21 12:37:30|246.28|244.68|245.99|244.39|246.28|244.68|245.99|244.39|0
1647866260000|2022-03-21 12:37:40|246.18|244.58|246.18|244.58|246.18|244.58|246.18|244.58|0
1647866270000|2022-03-21 12:37:50|245.99|244.39|246.38|244.78|246.38|244.78|245.99|244.39|0
1647866280000|2022-03-21 12:38:00|246.18|244.58|246.18|244.58|246.18|244.58|246.18|244.58|0
1647866290000|2022-03-21 12:38:10|246.38|244.78|246.38|244.78|246.38|244.78|246.38|244.78|0
1647866300000|2022-03-21 12:38:20|246.57|244.97|246.57|244.97|246.57|244.97|246.57|244.97|0
1647866310000|2022-03-21 12:38:30|246.38|244.78|246.38|244.78|246.38|244.78|246.38|244.78|0
1647866320000|2022-03-21 12:38:40|246.18|244.58|246.37|244.77|246.38|244.78|246.18|244.58|0
1647866330000|2022-03-21 12:38:50|246.57|244.97|246.57|244.97|246.57|244.97|246.57|244.97|0
1647866340000|2022-03-21 12:39:00|246.37|244.77|246.37|244.77|246.37|244.77|246.37|244.77|0
1647866350000|2022-03-21 12:39:10|246.57|244.97|246.57|244.97|246.57|244.97|246.47|244.87|0
1647866360000|2022-03-21 12:39:20|246.76|245.16|246.76|245.16|246.76|245.16|246.76|245.16|0
1647866370000|2022-03-21 12:39:30|246.95|245.35|247.15|245.55|247.15|245.55|246.95|245.35|0
1647866380000|2022-03-21 12:39:40|247.34|245.74|247.15|245.55|247.34|245.74|247.15|245.55|0
1647866390000|2022-03-21 12:39:50|246.95|245.35|246.76|245.16|246.95|245.35|246.76|245.16|0
1647866400000|2022-03-21 12:40:00|246.57|244.97|245.99|244.39|246.57|244.97|245.79|244.19|0
1647866410000|2022-03-21 12:40:10|246.18|244.58|245.99|244.39|246.18|244.58|245.99|244.39|0
1647866420000|2022-03-21 12:40:20|246.18|244.58|246.18|244.58|246.37|244.77|246.18|244.58|0
1647866430000|2022-03-21 12:40:30|246.37|244.77|246.57|244.97|246.57|244.97|246.37|244.77|0
1647866440000|2022-03-21 12:40:40|246.76|245.16|246.66|245.06|246.76|245.16|246.66|245.06|0
1647866450000|2022-03-21 12:40:50|246.76|245.16|247.34|245.74|247.34|245.74|246.76|245.16|0
1647866460000|2022-03-21 12:41:00|247.15|245.55|247.34|245.74|247.34|245.74|247.15|245.55|0
1647866470000|2022-03-21 12:41:10|247.53|245.93|247.72|246.12|247.72|246.12|247.53|245.93|0
1647866480000|2022-03-21 12:41:20|247.53|245.93|247.53|245.93|247.53|245.93|247.53|245.93|0
1647866520000|2022-03-21 12:42:00|247.43|245.83|247.43|245.83|247.53|245.93|247.43|245.83|0
1647866530000|2022-03-21 12:42:10|247.53|245.93|247.34|245.74|247.53|245.93|247.34|245.74|0
1647866540000|2022-03-21 12:42:20|247.43|245.83|247.43|245.83|247.43|245.83|247.43|245.83|0
1647866550000|2022-03-21 12:42:30|247.34|245.74|247.14|245.54|247.34|245.74|247.14|245.54|0
1647866560000|2022-03-21 12:42:40|247.04|245.44|246.95|245.35|247.04|245.44|246.95|245.35|0
1647866570000|2022-03-21 12:42:50|247.24|245.64|247.24|245.64|247.24|245.64|247.24|245.64|0
1647866580000|2022-03-21 12:43:00|247.34|245.74|247.34|245.74|247.34|245.74|247.24|245.64|0
1647866590000|2022-03-21 12:43:10|247.53|245.93|247.72|246.12|247.72|246.12|247.53|245.93|0
1647866600000|2022-03-21 12:43:20|247.92|246.32|247.92|246.32|247.92|246.32|247.92|246.32|0
1647866610000|2022-03-21 12:43:30|247.53|245.93|247.53|245.93|247.53|245.93|247.53|245.93|0
1647866630000|2022-03-21 12:43:50|247.33|245.73|247.23|245.63|247.33|245.73|247.23|245.63|0
1647866640000|2022-03-21 12:44:00|247.33|245.73|247.33|245.73|247.33|245.73|247.33|245.73|0
1647866670000|2022-03-21 12:44:30|247.53|245.93|247.53|245.93|247.53|245.93|247.43|245.83|0
1647866680000|2022-03-21 12:44:40|247.72|246.12|247.72|246.12|247.72|246.12|247.72|246.12|0
1647866690000|2022-03-21 12:44:50|246.95|245.35|246.95|245.35|246.95|245.35|246.95|245.35|0
1647866700000|2022-03-21 12:45:00|246.85|245.25|246.17|244.57|246.85|245.25|246.17|244.57|0
1647866710000|2022-03-21 12:45:10|245.98|244.38|245.59|243.99|245.98|244.38|245.59|243.99|0
1647866720000|2022-03-21 12:45:20|245.79|244.19|245.79|244.19|245.79|244.19|245.79|244.19|0
1647866730000|2022-03-21 12:45:30|245.59|243.99|245.79|244.19|245.79|244.19|245.59|243.99|0
1647866740000|2022-03-21 12:45:40|245.69|244.09|245.79|244.19|245.79|244.19|245.69|244.09|0
1647866750000|2022-03-21 12:45:50|245.98|244.38|245.98|244.38|245.98|244.38|245.98|244.38|0
1647866760000|2022-03-21 12:46:00|245.79|244.19|246.17|244.57|246.17|244.57|245.79|244.19|0
1647866770000|2022-03-21 12:46:10|246.37|244.77|246.17|244.57|246.37|244.77|246.17|244.57|0
1647866790000|2022-03-21 12:46:30|245.98|244.38|246.17|244.57|246.17|244.57|245.98|244.38|0
1647866810000|2022-03-21 12:46:50|245.98|244.38|245.98|244.38|245.98|244.38|245.98|244.38|0
1647866820000|2022-03-21 12:47:00|245.79|244.19|245.98|244.38|245.98|244.38|245.79|244.19|0
1647866840000|2022-03-21 12:47:20|246.07|244.47|245.98|244.38|246.07|244.47|245.98|244.38|0
1647866850000|2022-03-21 12:47:30|245.88|244.28|245.59|243.99|245.88|244.28|245.59|243.99|0
1647866860000|2022-03-21 12:47:40|245.4|243.8|245.49|243.89|245.59|243.99|245.4|243.8|0
1647866870000|2022-03-21 12:47:50|245.21|243.61|246.17|244.57|246.17|244.57|245.21|243.61|0
1647866880000|2022-03-21 12:48:00|246.26|244.66|246.17|244.57|246.26|244.66|246.17|244.57|0
1647866890000|2022-03-21 12:48:10|246.26|244.66|246.36|244.76|246.36|244.76|246.26|244.66|0
1647866900000|2022-03-21 12:48:20|245.78|244.18|246.36|244.76|246.36|244.76|245.78|244.18|0
1647866910000|2022-03-21 12:48:30|246.75|245.15|246.94|245.34|246.94|245.34|246.75|245.15|0
1647866920000|2022-03-21 12:48:40|246.75|245.15|246.65|245.05|246.75|245.15|246.56|244.96|0
1647866930000|2022-03-21 12:48:50|246.56|244.96|246.45|244.85|246.56|244.96|246.45|244.85|0
1647866940000|2022-03-21 12:49:00|246.36|244.76|246.84|245.24|246.84|245.24|246.36|244.76|0
1647866950000|2022-03-21 12:49:10|246.94|245.34|246.75|245.15|246.94|245.34|246.75|245.15|0
1647866960000|2022-03-21 12:49:20|246.84|245.24|246.75|245.15|246.84|245.24|246.75|245.15|0
1647866970000|2022-03-21 12:49:30|246.84|245.24|246.94|245.34|246.94|245.34|246.84|245.24|0
1647866980000|2022-03-21 12:49:40|246.84|245.24|246.94|245.34|246.94|245.34|246.84|245.24|0
1647866990000|2022-03-21 12:49:50|246.84|245.24|246.94|245.34|246.94|245.34|246.84|245.24|0
1647867000000|2022-03-21 12:50:00|247.13|245.53|247.33|245.73|247.33|245.73|247.13|245.53|0
1647867010000|2022-03-21 12:50:10|247.23|245.63|247.33|245.73|247.33|245.73|247.23|245.63|0
1647867020000|2022-03-21 12:50:20|247.13|245.53|247.13|245.53|247.13|245.53|247.13|245.53|0
1647867030000|2022-03-21 12:50:30|247.03|245.43|247.13|245.53|247.13|245.53|246.94|245.34|0
1647867040000|2022-03-21 12:50:40|247.03|245.43|246.65|245.05|247.03|245.43|246.65|245.05|0
1647867050000|2022-03-21 12:50:50|246.75|245.15|246.55|244.95|246.75|245.15|246.55|244.95|0
1647867060000|2022-03-21 12:51:00|246.65|245.05|246.94|245.34|246.94|245.34|246.65|245.05|0
1647867070000|2022-03-21 12:51:10|247.22|245.62|247.42|245.82|247.52|245.92|247.22|245.62|0
1647867080000|2022-03-21 12:51:20|247.33|245.73|247.42|245.82|247.42|245.82|247.22|245.62|0
1647867090000|2022-03-21 12:51:30|247.52|245.92|247.71|246.11|247.71|246.11|247.52|245.92|0
1647867100000|2022-03-21 12:51:40|247.52|245.92|247.71|246.11|247.71|246.11|247.52|245.92|0
1647867110000|2022-03-21 12:51:50|247.9|246.3|247.9|246.3|247.9|246.3|247.8|246.2|0
1647867120000|2022-03-21 12:52:00|247.71|246.11|247.9|246.3|247.9|246.3|247.71|246.11|0
1647867140000|2022-03-21 12:52:20|247.71|246.11|247.8|246.2|247.8|246.2|247.71|246.11|0
1647867150000|2022-03-21 12:52:30|247.9|246.3|247.9|246.3|247.9|246.3|247.9|246.3|0
1647867170000|2022-03-21 12:52:50|248.29|246.69|248.29|246.69|248.29|246.69|248.29|246.69|0
1647867180000|2022-03-21 12:53:00|248.48|246.88|248.48|246.88|248.48|246.88|248.48|246.88|0
1647867200000|2022-03-21 12:53:20|248.68|247.08|248.48|246.88|248.68|247.08|248.48|246.88|0
1647867210000|2022-03-21 12:53:30|248.68|247.08|248.68|247.08|248.68|247.08|248.68|247.08|0
1647867220000|2022-03-21 12:53:40|248.87|247.27|248.87|247.27|248.87|247.27|248.87|247.27|0
1647867230000|2022-03-21 12:53:50|248.68|247.08|248.68|247.08|248.68|247.08|248.68|247.08|0
1647867240000|2022-03-21 12:54:00|248.87|247.27|248.87|247.27|248.87|247.27|248.87|247.27|0
1647867250000|2022-03-21 12:54:10|248.77|247.17|249.06|247.46|249.06|247.46|248.77|247.17|0
1647867260000|2022-03-21 12:54:20|249.26|247.66|249.26|247.66|249.26|247.66|249.26|247.66|0
1647867270000|2022-03-21 12:54:30|249.45|247.85|249.45|247.85|249.45|247.85|249.45|247.85|0
1647867280000|2022-03-21 12:54:40|249.35|247.75|249.45|247.85|249.45|247.85|249.35|247.75|0
1647867290000|2022-03-21 12:54:50|249.26|247.66|249.26|247.66|249.26|247.66|249.26|247.66|0
1647867300000|2022-03-21 12:55:00|249.06|247.46|249.06|247.46|249.06|247.46|249.06|247.46|0
1647867310000|2022-03-21 12:55:10|249.26|247.66|249.06|247.46|249.26|247.66|249.06|247.46|0
1647867320000|2022-03-21 12:55:20|249.26|247.66|249.26|247.66|249.26|247.66|249.26|247.66|0
1647867330000|2022-03-21 12:55:30|249.06|247.46|249.06|247.46|249.06|247.46|249.06|247.46|0
1647867340000|2022-03-21 12:55:40|248.87|247.27|248.67|247.07|248.87|247.27|248.67|247.07|0
1647867370000|2022-03-21 12:56:10|248.87|247.27|249.06|247.46|249.26|247.66|248.87|247.27|0
1647867390000|2022-03-21 12:56:30|248.87|247.27|248.87|247.27|248.87|247.27|248.87|247.27|0
1647867400000|2022-03-21 12:56:40|249.06|247.46|249.26|247.66|249.26|247.66|249.06|247.46|0
1647867420000|2022-03-21 12:57:00|249.45|247.85|249.35|247.75|249.45|247.85|249.26|247.66|0
1647867430000|2022-03-21 12:57:10|249.25|247.65|248.67|247.07|249.25|247.65|248.67|247.07|0
1647867440000|2022-03-21 12:57:20|248.87|247.27|248.87|247.27|248.87|247.27|248.87|247.27|0
1647867450000|2022-03-21 12:57:30|249.06|247.46|248.87|247.27|249.06|247.46|248.87|247.27|0
1647867460000|2022-03-21 12:57:40|248.48|246.88|248.09|246.49|248.48|246.88|248.09|246.49|0
1647867470000|2022-03-21 12:57:50|248.28|246.68|247.9|246.3|248.28|246.68|247.9|246.3|0
1647867480000|2022-03-21 12:58:00|247.7|246.1|247.7|246.1|247.7|246.1|247.7|246.1|0
1647867490000|2022-03-21 12:58:10|247.8|246.2|247.51|245.91|247.8|246.2|247.51|245.91|0
1647867500000|2022-03-21 12:58:20|247.7|246.1|247.32|245.72|247.7|246.1|247.32|245.72|0
1647867510000|2022-03-21 12:58:30|247.51|245.91|247.32|245.72|247.51|245.91|247.32|245.72|0
1647867530000|2022-03-21 12:58:50|247.51|245.91|247.9|246.3|247.9|246.3|247.51|245.91|0
1647867540000|2022-03-21 12:59:00|247.7|246.1|247.9|246.3|247.9|246.3|247.7|246.1|0
1647867550000|2022-03-21 12:59:10|247.7|246.1|247.7|246.1|247.7|246.1|247.7|246.1|0
1647867560000|2022-03-21 12:59:20|248.09|246.49|247.9|246.3|248.09|246.49|247.9|246.3|0
1647867570000|2022-03-21 12:59:30|248.09|246.49|247.89|246.29|248.09|246.49|247.89|246.29|0
1647867580000|2022-03-21 12:59:40|247.99|246.39|248.09|246.49|248.09|246.49|247.99|246.39|0
1647867590000|2022-03-21 12:59:50|247.89|246.29|247.89|246.29|247.89|246.29|247.89|246.29|0
1647867600000|2022-03-21 13:00:00|248.09|246.49|248.09|246.49|248.09|246.49|248.09|246.49|0
1647867610000|2022-03-21 13:00:10|247.7|246.1|247.51|245.91|247.7|246.1|247.51|245.91|0
1647867620000|2022-03-21 13:00:20|247.31|245.71|247.12|245.52|247.31|245.71|247.12|245.52|0
1647867630000|2022-03-21 13:00:30|246.93|245.33|246.35|244.75|246.93|245.33|246.35|244.75|0
1647867640000|2022-03-21 13:00:40|246.05|244.45|245.96|244.36|246.05|244.45|245.96|244.36|0
1647867650000|2022-03-21 13:00:50|245.77|244.17|245.96|244.36|245.96|244.36|245.77|244.17|0
1647867660000|2022-03-21 13:01:00|246.15|244.55|245.57|243.97|246.15|244.55|245.57|243.97|0
1647867670000|2022-03-21 13:01:10|245.77|244.17|245.96|244.36|245.96|244.36|245.77|244.17|0
1647867680000|2022-03-21 13:01:20|246.15|244.55|246.15|244.55|246.15|244.55|246.15|244.55|0
1647867700000|2022-03-21 13:01:40|246.35|244.75|246.73|245.13|246.73|245.13|246.35|244.75|0
1647867710000|2022-03-21 13:01:50|246.92|245.32|247.12|245.52|247.31|245.71|246.92|245.32|0
1647867720000|2022-03-21 13:02:00|246.92|245.32|246.73|245.13|246.92|245.32|246.73|245.13|0
1647867730000|2022-03-21 13:02:10|246.92|245.32|246.73|245.13|246.92|245.32|246.73|245.13|0
1647867740000|2022-03-21 13:02:20|246.54|244.94|246.54|244.94|246.54|244.94|246.54|244.94|0
1647867750000|2022-03-21 13:02:30|246.44|244.84|246.54|244.94|246.54|244.94|246.44|244.84|0
1647867760000|2022-03-21 13:02:40|246.73|245.13|246.92|245.32|246.92|245.32|246.73|245.13|0
1647867770000|2022-03-21 13:02:50|247.12|245.52|247.12|245.52|247.12|245.52|247.12|245.52|0
1647867780000|2022-03-21 13:03:00|246.92|245.32|246.92|245.32|247.02|245.42|246.92|245.32|0
1647867790000|2022-03-21 13:03:10|247.12|245.52|247.12|245.52|247.12|245.52|247.02|245.42|0
1647867800000|2022-03-21 13:03:20|247.21|245.61|247.12|245.52|247.21|245.61|247.12|245.52|0
1647867810000|2022-03-21 13:03:30|247.31|245.71|247.21|245.61|247.31|245.71|247.21|245.61|0
1647867820000|2022-03-21 13:03:40|247.31|245.71|247.12|245.52|247.31|245.71|247.12|245.52|0
1647867830000|2022-03-21 13:03:50|247.31|245.71|247.5|245.9|247.5|245.9|247.31|245.71|0
1647867850000|2022-03-21 13:04:10|247.12|245.52|247.12|245.52|247.31|245.71|247.12|245.52|0
1647867860000|2022-03-21 13:04:20|247.01|245.41|247.31|245.71|247.31|245.71|247.01|245.41|0
1647867870000|2022-03-21 13:04:30|247.11|245.51|247.7|246.1|247.7|246.1|247.11|245.51|0
1647867880000|2022-03-21 13:04:40|247.69|246.09|247.69|246.09|247.89|246.29|247.69|246.09|0
1647867900000|2022-03-21 13:05:00|247.59|245.99|247.5|245.9|247.59|245.99|247.31|245.71|0
1647867910000|2022-03-21 13:05:10|247.59|245.99|247.5|245.9|247.69|246.09|247.5|245.9|0
1647867920000|2022-03-21 13:05:20|247.69|246.09|247.31|245.71|247.69|246.09|247.31|245.71|0
1647867930000|2022-03-21 13:05:30|247.5|245.9|247.59|245.99|247.59|245.99|247.5|245.9|0
1647867940000|2022-03-21 13:05:40|247.89|246.29|248.27|246.67|248.27|246.67|247.89|246.29|0
1647867950000|2022-03-21 13:05:50|247.89|246.29|247.69|246.09|247.89|246.29|247.69|246.09|0
1647867960000|2022-03-21 13:06:00|247.4|245.8|247.5|245.9|247.5|245.9|247.4|245.8|0
1647867970000|2022-03-21 13:06:10|247.31|245.71|247.69|246.09|247.69|246.09|247.31|245.71|0
1647867980000|2022-03-21 13:06:20|247.89|246.29|248.27|246.67|248.27|246.67|247.89|246.29|0
1647867990000|2022-03-21 13:06:30|248.66|247.06|248.66|247.06|248.66|247.06|248.66|247.06|0
1647868000000|2022-03-21 13:06:40|248.85|247.25|248.85|247.25|248.85|247.25|248.85|247.25|0
1647868010000|2022-03-21 13:06:50|249.63|248.03|249.44|247.84|249.63|248.03|249.44|247.84|0
1647868020000|2022-03-21 13:07:00|249.63|248.03|250.02|248.42|250.02|248.42|249.63|248.03|0
1647868030000|2022-03-21 13:07:10|249.82|248.22|249.44|247.84|249.82|248.22|249.44|247.84|0
1647868040000|2022-03-21 13:07:20|249.24|247.64|249.24|247.64|249.24|247.64|249.24|247.64|0
1647868060000|2022-03-21 13:07:40|248.95|247.35|249.05|247.45|249.05|247.45|248.85|247.25|0
1647868070000|2022-03-21 13:07:50|248.85|247.25|248.85|247.25|248.85|247.25|248.85|247.25|0
1647868080000|2022-03-21 13:08:00|249.05|247.45|249.05|247.45|249.05|247.45|249.05|247.45|0
1647868090000|2022-03-21 13:08:10|249.14|247.54|249.24|247.64|249.24|247.64|249.14|247.54|0
1647868100000|2022-03-21 13:08:20|249.43|247.83|249.05|247.45|249.43|247.83|249.05|247.45|0
1647868110000|2022-03-21 13:08:30|249.24|247.64|248.85|247.25|249.24|247.64|248.85|247.25|0
1647868120000|2022-03-21 13:08:40|249.05|247.45|248.46|246.86|249.05|247.45|248.46|246.86|0
1647868130000|2022-03-21 13:08:50|248.56|246.96|248.85|247.25|248.85|247.25|248.56|246.96|0
1647868140000|2022-03-21 13:09:00|248.75|247.15|249.05|247.45|249.05|247.45|248.75|247.15|0
1647868150000|2022-03-21 13:09:10|248.94|247.34|249.63|248.03|249.63|248.03|248.94|247.34|0
1647868160000|2022-03-21 13:09:20|249.53|247.93|249.63|248.03|249.63|248.03|249.53|247.93|0
1647868170000|2022-03-21 13:09:30|249.43|247.83|249.63|248.03|249.63|248.03|249.43|247.83|0
1647868180000|2022-03-21 13:09:40|249.53|247.93|249.63|248.03|249.63|248.03|249.53|247.93|0
1647868190000|2022-03-21 13:09:50|249.33|247.73|249.43|247.83|249.43|247.83|249.33|247.73|0
1647868200000|2022-03-21 13:10:00|249.33|247.73|249.43|247.83|249.43|247.83|249.24|247.64|0
1647868210000|2022-03-21 13:10:10|249.53|247.93|249.63|248.03|249.63|248.03|249.53|247.93|0
1647868220000|2022-03-21 13:10:20|249.82|248.22|250.01|248.41|250.01|248.41|249.82|248.22|0
1647868230000|2022-03-21 13:10:30|249.82|248.22|249.72|248.12|249.82|248.22|249.63|248.03|0
1647868240000|2022-03-21 13:10:40|249.82|248.22|249.82|248.22|250.01|248.41|249.82|248.22|0
1647868250000|2022-03-21 13:10:50|249.91|248.31|249.63|248.03|249.91|248.31|249.63|248.03|0
1647868260000|2022-03-21 13:11:00|249.43|247.83|249.04|247.44|249.43|247.83|249.04|247.44|0
1647868270000|2022-03-21 13:11:10|249.14|247.54|249.33|247.73|249.33|247.73|249.14|247.54|0
1647868280000|2022-03-21 13:11:20|249.24|247.64|249.43|247.83|249.43|247.83|249.24|247.64|0
1647868290000|2022-03-21 13:11:30|249.24|247.64|249.04|247.44|249.24|247.64|249.04|247.44|0
1647868300000|2022-03-21 13:11:40|249.24|247.64|249.43|247.83|249.43|247.83|249.24|247.64|0
1647868310000|2022-03-21 13:11:50|249.52|247.92|249.52|247.92|249.52|247.92|249.52|247.92|0
1647868320000|2022-03-21 13:12:00|249.62|248.02|249.62|248.02|249.62|248.02|249.62|248.02|0
1647868330000|2022-03-21 13:12:10|249.72|248.12|249.62|248.02|249.72|248.12|249.52|247.92|0
1647868340000|2022-03-21 13:12:20|249.52|247.92|249.62|248.02|249.62|248.02|249.52|247.92|0
1647868350000|2022-03-21 13:12:30|249.43|247.83|249.82|248.22|249.82|248.22|249.43|247.83|0
1647868360000|2022-03-21 13:12:40|250.01|248.41|250.21|248.61|250.21|248.61|250.01|248.41|0
1647868370000|2022-03-21 13:12:50|250.01|248.41|249.82|248.22|250.1|248.5|249.82|248.22|0
1647868380000|2022-03-21 13:13:00|249.62|248.02|249.23|247.63|249.62|248.02|249.23|247.63|0
1647868390000|2022-03-21 13:13:10|249.04|247.44|248.85|247.25|249.04|247.44|248.85|247.25|0
1647868400000|2022-03-21 13:13:20|249.23|247.63|248.85|247.25|249.23|247.63|248.85|247.25|0
1647868410000|2022-03-21 13:13:30|248.94|247.34|248.85|247.25|248.94|247.34|248.85|247.25|0
1647868420000|2022-03-21 13:13:40|248.65|247.05|248.46|246.86|248.65|247.05|248.46|246.86|0
1647868430000|2022-03-21 13:13:50|248.65|247.05|248.65|247.05|248.85|247.25|248.65|247.05|0
1647868440000|2022-03-21 13:14:00|248.85|247.25|248.85|247.25|248.85|247.25|248.85|247.25|0
1647868460000|2022-03-21 13:14:20|248.94|247.34|249.23|247.63|249.23|247.63|248.94|247.34|0
1647868470000|2022-03-21 13:14:30|249.43|247.83|249.23|247.63|249.43|247.83|249.23|247.63|0
1647868480000|2022-03-21 13:14:40|249.43|247.83|249.23|247.63|249.43|247.83|249.04|247.44|0
1647868490000|2022-03-21 13:14:50|249.43|247.83|249.62|248.02|249.62|248.02|249.43|247.83|0
1647868510000|2022-03-21 13:15:10|249.43|247.83|249.62|248.02|249.62|248.02|249.43|247.83|0
1647868520000|2022-03-21 13:15:20|249.43|247.83|249.04|247.44|249.43|247.83|249.04|247.44|0
1647868530000|2022-03-21 13:15:30|249.62|248.02|249.81|248.21|249.81|248.21|249.62|248.02|0
1647868540000|2022-03-21 13:15:40|249.62|248.02|249.81|248.21|249.81|248.21|249.62|248.02|0
1647868550000|2022-03-21 13:15:50|249.62|248.02|249.62|248.02|249.62|248.02|249.62|248.02|0
1647868560000|2022-03-21 13:16:00|249.81|248.21|249.62|248.02|249.81|248.21|249.62|248.02|0
1647868580000|2022-03-21 13:16:20|249.52|247.92|249.62|248.02|249.62|248.02|249.52|247.92|0
1647868590000|2022-03-21 13:16:30|249.42|247.82|249.23|247.63|249.42|247.82|249.13|247.53|0
1647868600000|2022-03-21 13:16:40|249.04|247.44|249.23|247.63|249.23|247.63|249.04|247.44|0
1647868610000|2022-03-21 13:16:50|249.42|247.82|249.23|247.63|249.42|247.82|249.23|247.63|0
1647868620000|2022-03-21 13:17:00|249.32|247.72|249.42|247.82|249.42|247.82|249.32|247.72|0
1647868630000|2022-03-21 13:17:10|249.62|248.02|249.42|247.82|249.81|248.21|249.42|247.82|0
1647868640000|2022-03-21 13:17:20|249.23|247.63|249.42|247.82|249.62|248.02|249.23|247.63|0
1647868650000|2022-03-21 13:17:30|249.62|248.02|249.81|248.21|249.81|248.21|249.62|248.02|0
1647868660000|2022-03-21 13:17:40|249.42|247.82|249.42|247.82|249.42|247.82|249.42|247.82|0
1647868670000|2022-03-21 13:17:50|249.03|247.43|249.23|247.63|249.23|247.63|249.03|247.43|0
1647868680000|2022-03-21 13:18:00|249.42|247.82|249.32|247.72|249.42|247.82|249.32|247.72|0
1647868690000|2022-03-21 13:18:10|249.23|247.63|249.23|247.63|249.23|247.63|249.03|247.43|0
1647868700000|2022-03-21 13:18:20|249.62|248.02|249.42|247.82|249.62|248.02|249.42|247.82|0
1647868720000|2022-03-21 13:18:40|249.62|248.02|249.81|248.21|249.81|248.21|249.62|248.02|0
1647868730000|2022-03-21 13:18:50|250|248.4|250|248.4|250|248.4|250|248.4|0
1647868740000|2022-03-21 13:19:00|250.2|248.6|250.2|248.6|250.2|248.6|250.2|248.6|0
1647868750000|2022-03-21 13:19:10|250|248.4|250|248.4|250|248.4|250|248.4|0
1647868760000|2022-03-21 13:19:20|250.2|248.6|250.2|248.6|250.2|248.6|250.2|248.6|0
1647868780000|2022-03-21 13:19:40|250|248.4|249.81|248.21|250.2|248.6|249.81|248.21|0
1647868790000|2022-03-21 13:19:50|249.9|248.3|249.9|248.3|249.9|248.3|249.9|248.3|0
1647868800000|2022-03-21 13:20:00|249.81|248.21|249.42|247.82|249.81|248.21|249.42|247.82|0
1647868810000|2022-03-21 13:20:10|249.61|248.01|250.29|248.69|250.29|248.69|249.61|248.01|0
1647868820000|2022-03-21 13:20:20|250.2|248.6|250.39|248.79|250.59|248.99|250.2|248.6|0
1647868830000|2022-03-21 13:20:30|250.59|248.99|250.58|248.98|250.59|248.99|250.58|248.98|0
1647868840000|2022-03-21 13:20:40|250.68|249.08|250.58|248.98|250.78|249.18|250.39|248.79|0
1647868850000|2022-03-21 13:20:50|250.78|249.18|250.58|248.98|250.78|249.18|250.58|248.98|0
1647868860000|2022-03-21 13:21:00|250.78|249.18|251.17|249.57|251.17|249.57|250.78|249.18|0
1647868870000|2022-03-21 13:21:10|250.97|249.37|251.17|249.57|251.17|249.57|250.97|249.37|0
1647868880000|2022-03-21 13:21:20|250.97|249.37|250.97|249.37|250.97|249.37|250.97|249.37|0
1647868890000|2022-03-21 13:21:30|250.78|249.18|250.78|249.18|250.78|249.18|250.78|249.18|0
1647868900000|2022-03-21 13:21:40|250.58|248.98|250.39|248.79|250.58|248.98|250.39|248.79|0
1647868920000|2022-03-21 13:22:00|250.19|248.59|250.19|248.59|250.19|248.59|250.19|248.59|0
1647868930000|2022-03-21 13:22:10|250|248.4|249.81|248.21|250|248.4|249.81|248.21|0
1647868940000|2022-03-21 13:22:20|250|248.4|250|248.4|250|248.4|250|248.4|0
1647868960000|2022-03-21 13:22:40|250.19|248.59|250.19|248.59|250.19|248.59|250.19|248.59|0
1647868970000|2022-03-21 13:22:50|250.39|248.79|250.97|249.37|250.97|249.37|250.39|248.79|0
1647868980000|2022-03-21 13:23:00|250.78|249.18|250.78|249.18|250.78|249.18|250.78|249.18|0
1647869000000|2022-03-21 13:23:20|250.58|248.98|250.78|249.18|250.78|249.18|250.58|248.98|0
1647869010000|2022-03-21 13:23:30|250.97|249.37|250.67|249.07|250.97|249.37|250.67|249.07|0
1647869020000|2022-03-21 13:23:40|250.78|249.18|250.39|248.79|250.78|249.18|250.39|248.79|0
1647869030000|2022-03-21 13:23:50|250.19|248.59|250.19|248.59|250.19|248.59|250.19|248.59|0
1647869050000|2022-03-21 13:24:10|250.39|248.79|250.58|248.98|250.58|248.98|250.39|248.79|0
1647869060000|2022-03-21 13:24:20|250.39|248.79|250.58|248.98|250.58|248.98|250.39|248.79|0
1647869070000|2022-03-21 13:24:30|250.67|249.07|250.48|248.88|250.77|249.17|250.39|248.79|0
1647869080000|2022-03-21 13:24:40|250.39|248.79|250.58|248.98|250.58|248.98|250.39|248.79|0
1647869090000|2022-03-21 13:24:50|250.39|248.79|250.38|248.78|250.39|248.79|250.38|248.78|0
1647869100000|2022-03-21 13:25:00|250.58|248.98|250.97|249.37|250.97|249.37|250.58|248.98|0
1647869110000|2022-03-21 13:25:10|250.77|249.17|250.97|249.37|250.97|249.37|250.77|249.17|0
1647869120000|2022-03-21 13:25:20|250.58|248.98|250.77|249.17|250.77|249.17|250.58|248.98|0
1647869130000|2022-03-21 13:25:30|250.58|248.98|250.77|249.17|250.77|249.17|250.58|248.98|0
1647869140000|2022-03-21 13:25:40|250.58|248.98|250.77|249.17|250.77|249.17|250.58|248.98|0
1647869150000|2022-03-21 13:25:50|250.97|249.37|250.97|249.37|250.97|249.37|250.97|249.37|0
1647869160000|2022-03-21 13:26:00|251.16|249.56|250.97|249.37|251.16|249.56|250.97|249.37|0
1647869170000|2022-03-21 13:26:10|250.77|249.17|250.77|249.17|250.77|249.17|250.48|248.88|0
1647869190000|2022-03-21 13:26:30|250.58|248.98|250.58|248.98|250.58|248.98|250.58|248.98|0
1647869200000|2022-03-21 13:26:40|250.38|248.78|250.19|248.59|250.38|248.78|250.19|248.59|0
1647869210000|2022-03-21 13:26:50|250.38|248.78|250.38|248.78|250.38|248.78|250.19|248.59|0
1647869220000|2022-03-21 13:27:00|250.58|248.98|250.58|248.98|250.58|248.98|250.58|248.98|0
1647869230000|2022-03-21 13:27:10|250.77|249.17|250.77|249.17|250.77|249.17|250.38|248.78|0
1647869240000|2022-03-21 13:27:20|250.58|248.98|249.6|248|250.58|248.98|249.6|248|0
1647869250000|2022-03-21 13:27:30|249.22|247.62|248.83|247.23|249.22|247.62|248.83|247.23|0
1647869260000|2022-03-21 13:27:40|248.63|247.03|248.25|246.65|248.63|247.03|248.25|246.65|0
1647869270000|2022-03-21 13:27:50|248.05|246.45|247.67|246.07|248.25|246.65|247.67|246.07|0
1647869280000|2022-03-21 13:28:00|247.47|245.87|247.66|246.06|247.86|246.26|247.47|245.87|0
1647869290000|2022-03-21 13:28:10|247.47|245.87|247.47|245.87|247.47|245.87|247.28|245.68|0
1647869300000|2022-03-21 13:28:20|247.66|246.06|248.05|246.45|248.05|246.45|247.66|246.06|0
1647869310000|2022-03-21 13:28:30|248.25|246.65|248.05|246.45|248.25|246.65|247.86|246.26|0
1647869320000|2022-03-21 13:28:40|247.66|246.06|248.05|246.45|248.05|246.45|247.66|246.06|0
1647869330000|2022-03-21 13:28:50|248.24|246.64|247.86|246.26|248.24|246.64|247.86|246.26|0
1647869340000|2022-03-21 13:29:00|248.05|246.45|247.86|246.26|248.05|246.45|247.86|246.26|0
1647869350000|2022-03-21 13:29:10|248.05|246.45|247.95|246.35|248.05|246.45|247.86|246.26|0
1647869360000|2022-03-21 13:29:20|248.05|246.45|248.34|246.74|248.34|246.74|248.05|246.45|0
1647869370000|2022-03-21 13:29:30|248.44|246.84|248.44|246.84|248.83|247.23|248.44|246.84|0
1647869380000|2022-03-21 13:29:40|248.63|247.03|248.24|246.64|248.63|247.03|248.24|246.64|0
1647869390000|2022-03-21 13:29:50|248.14|246.54|247.86|246.26|248.14|246.54|247.86|246.26|0
1647869400000|2022-03-21 13:30:00|250.38|248.78|249.41|247.81|250.38|248.78|248.82|247.22|0
1647869410000|2022-03-21 13:30:10|250.38|248.78|250.77|249.17|250.77|249.17|250.18|248.58|0
1647869420000|2022-03-21 13:30:20|249.02|247.42|249.79|248.19|250.77|249.17|249.02|247.42|0
1647869430000|2022-03-21 13:30:30|249.6|248|249.6|248|250.38|248.78|249.6|248|0
1647869440000|2022-03-21 13:30:40|250.77|249.17|250.96|249.36|250.96|249.36|250.77|249.17|0
1647869450000|2022-03-21 13:30:50|251.16|249.56|251.35|249.75|251.94|250.34|251.16|249.56|0
1647869460000|2022-03-21 13:31:00|251.55|249.95|250.96|249.36|251.55|249.95|250.96|249.36|0
1647869470000|2022-03-21 13:31:10|251.54|249.94|250.57|248.97|251.54|249.94|250.57|248.97|0
1647869480000|2022-03-21 13:31:20|250.38|248.78|250.77|249.17|251.35|249.75|250.38|248.78|0
1647869490000|2022-03-21 13:31:30|250.96|249.36|251.93|250.33|251.93|250.33|250.96|249.36|0
1647869500000|2022-03-21 13:31:40|251.74|250.14|251.35|249.75|251.74|250.14|251.35|249.75|0
1647869510000|2022-03-21 13:31:50|251.74|250.14|251.35|249.75|251.74|250.14|251.35|249.75|0
1647869520000|2022-03-21 13:32:00|251.74|250.14|253.3|251.7|253.3|251.7|251.74|250.14|0
1647869530000|2022-03-21 13:32:10|253.5|251.9|253.49|251.89|253.5|251.9|253.1|251.5|0
1647869540000|2022-03-21 13:32:20|253.1|251.5|253.49|251.89|253.49|251.89|253.1|251.5|0
1647869550000|2022-03-21 13:32:30|253.89|252.29|254.08|252.48|254.08|252.48|253.69|252.09|0
1647869560000|2022-03-21 13:32:40|254.28|252.68|255.26|253.66|255.26|253.66|254.28|252.68|0
1647869570000|2022-03-21 13:32:50|254.47|252.87|253.49|251.89|254.47|252.87|253.49|251.89|0
1647869580000|2022-03-21 13:33:00|254.08|252.48|256.04|254.44|256.04|254.44|253.89|252.29|0
1647869590000|2022-03-21 13:33:10|256.24|254.64|256.24|254.64|256.83|255.23|256.24|254.64|0
1647869600000|2022-03-21 13:33:20|255.65|254.05|256.24|254.64|256.24|254.64|255.65|254.05|0
1647869610000|2022-03-21 13:33:30|256.04|254.44|256.43|254.83|256.43|254.83|255.84|254.24|0
1647869620000|2022-03-21 13:33:40|256.24|254.64|256.63|255.03|256.63|255.03|256.24|254.64|0
1647869630000|2022-03-21 13:33:50|256.24|254.64|256.24|254.64|256.24|254.64|256.04|254.44|0
1647869640000|2022-03-21 13:34:00|256.04|254.44|256.24|254.64|256.24|254.64|256.04|254.44|0
1647869650000|2022-03-21 13:34:10|256.33|254.73|257.02|255.42|257.02|255.42|256.33|254.73|0
1647869660000|2022-03-21 13:34:20|256.82|255.22|257.61|256.01|257.61|256.01|256.82|255.22|0
1647869670000|2022-03-21 13:34:30|257.22|255.62|257.7|256.1|257.7|256.1|257.22|255.62|0
1647869680000|2022-03-21 13:34:40|258.2|256.6|258.4|256.8|258.59|256.99|258.2|256.6|0
1647869690000|2022-03-21 13:34:50|258.59|256.99|259.58|257.98|259.58|257.98|258.4|256.8|0
1647869700000|2022-03-21 13:35:00|259.78|258.18|260.96|259.36|260.96|259.36|259.78|258.18|0
1647869710000|2022-03-21 13:35:10|261.16|259.56|260.96|259.36|261.56|259.96|260.96|259.36|0
1647869720000|2022-03-21 13:35:20|260.37|258.77|261.16|259.56|261.16|259.56|260.37|258.77|0
1647869730000|2022-03-21 13:35:30|260.77|259.17|261.56|259.96|261.56|259.96|260.77|259.17|0
1647869740000|2022-03-21 13:35:40|261.75|260.15|261.16|259.56|261.75|260.15|261.16|259.56|0
1647869750000|2022-03-21 13:35:50|261.95|260.35|261.95|260.35|261.95|260.35|261.95|260.35|0
1647869760000|2022-03-21 13:36:00|261.75|260.15|261.56|259.96|261.75|260.15|261.36|259.76|0
1647869770000|2022-03-21 13:36:10|261.16|259.56|261.06|259.46|261.16|259.56|261.06|259.46|0
1647869780000|2022-03-21 13:36:20|261.16|259.56|261.95|260.35|261.95|260.35|261.16|259.56|0
1647869790000|2022-03-21 13:36:30|261.75|260.15|262.15|260.55|262.15|260.55|261.75|260.15|0
1647869800000|2022-03-21 13:36:40|262.74|261.14|262.55|260.95|262.94|261.34|262.55|260.95|0
1647869810000|2022-03-21 13:36:50|262.35|260.75|262.55|260.95|262.55|260.95|262.35|260.75|0
1647869820000|2022-03-21 13:37:00|262.74|261.14|262.64|261.04|263.14|261.54|262.64|261.04|0
1647869830000|2022-03-21 13:37:10|262.55|260.95|262.35|260.75|262.55|260.95|262.05|260.45|0
1647869840000|2022-03-21 13:37:20|261.75|260.15|261.16|259.56|261.95|260.35|261.16|259.56|0
1647869850000|2022-03-21 13:37:30|261.75|260.15|261.95|260.35|261.95|260.35|261.55|259.95|0
1647869860000|2022-03-21 13:37:40|261.36|259.76|261.95|260.35|261.95|260.35|261.36|259.76|0
1647869870000|2022-03-21 13:37:50|261.85|260.25|262.35|260.75|262.35|260.75|261.85|260.25|0
1647869880000|2022-03-21 13:38:00|262.54|260.94|262.74|261.14|262.74|261.14|262.54|260.94|0
1647869890000|2022-03-21 13:38:10|262.94|261.34|262.35|260.75|262.94|261.34|262.35|260.75|0
1647869900000|2022-03-21 13:38:20|262.64|261.04|263.73|262.13|263.73|262.13|262.64|261.04|0
1647869910000|2022-03-21 13:38:30|263.54|261.94|263.34|261.74|263.73|262.13|263.23|261.63|0
1647869920000|2022-03-21 13:38:40|263.54|261.94|263.14|261.54|263.54|261.94|263.14|261.54|0
1647869930000|2022-03-21 13:38:50|263.34|261.74|263.54|261.94|263.54|261.94|263.34|261.74|0
1647869940000|2022-03-21 13:39:00|263.73|262.13|263.73|262.13|263.73|262.13|263.34|261.74|0
1647869950000|2022-03-21 13:39:10|263.93|262.33|263.93|262.33|263.93|262.33|263.53|261.93|0
1647869960000|2022-03-21 13:39:20|263.53|261.93|264.13|262.53|264.13|262.53|263.53|261.93|0
1647869970000|2022-03-21 13:39:30|263.83|262.23|263.34|261.74|263.83|262.23|262.94|261.34|0
1647869980000|2022-03-21 13:39:40|263.43|261.83|263.23|261.63|263.43|261.83|262.74|261.14|0
1647869990000|2022-03-21 13:39:50|263.34|261.74|263.34|261.74|263.34|261.74|262.94|261.34|0
1647870000000|2022-03-21 13:40:00|264.13|262.53|264.73|263.13|264.73|263.13|264.13|262.53|0
1647870010000|2022-03-21 13:40:10|264.62|263.02|263.93|262.33|264.73|263.13|263.93|262.33|0
1647870020000|2022-03-21 13:40:20|264.03|262.43|263.93|262.33|264.13|262.53|263.93|262.33|0
1647870030000|2022-03-21 13:40:30|264.33|262.73|264.03|262.43|264.33|262.73|263.83|262.23|0
1647870040000|2022-03-21 13:40:40|263.33|261.73|263.33|261.73|263.73|262.13|263.33|261.73|0
1647870050000|2022-03-21 13:40:50|262.74|261.14|262.74|261.14|262.94|261.34|262.74|261.14|0
1647870060000|2022-03-21 13:41:00|262.94|261.34|263.33|261.73|263.33|261.73|262.94|261.34|0
1647870070000|2022-03-21 13:41:10|263.73|262.13|263.73|262.13|263.73|262.13|263.73|262.13|0
1647870080000|2022-03-21 13:41:20|264.33|262.73|264.53|262.93|264.53|262.93|264.33|262.73|0
1647870090000|2022-03-21 13:41:30|264.13|262.53|264.13|262.53|264.53|262.93|264.13|262.53|0
1647870100000|2022-03-21 13:41:40|263.93|262.33|263.93|262.33|263.93|262.33|263.93|262.33|0
1647870110000|2022-03-21 13:41:50|264.02|262.42|263.93|262.33|264.02|262.42|263.53|261.93|0
1647870120000|2022-03-21 13:42:00|263.53|261.93|264.13|262.53|264.13|262.53|263.53|261.93|0
1647870130000|2022-03-21 13:42:10|264.02|262.42|263.93|262.33|264.02|262.42|263.73|262.13|0
1647870140000|2022-03-21 13:42:20|264.33|262.73|263.73|262.13|264.33|262.73|263.73|262.13|0
1647870150000|2022-03-21 13:42:30|263.93|262.33|263.73|262.13|264.13|262.53|263.73|262.13|0
1647870160000|2022-03-21 13:42:40|263.53|261.93|263.33|261.73|263.53|261.93|263.13|261.53|0
1647870170000|2022-03-21 13:42:50|263.13|261.53|262.74|261.14|263.13|261.53|262.74|261.14|0
1647870180000|2022-03-21 13:43:00|262.54|260.94|262.14|260.54|262.54|260.94|262.14|260.54|0
1647870190000|2022-03-21 13:43:10|262.34|260.74|262.34|260.74|262.34|260.74|261.94|260.34|0
1647870200000|2022-03-21 13:43:20|262.14|260.54|262.14|260.54|262.14|260.54|262.14|260.54|0
1647870210000|2022-03-21 13:43:30|262.34|260.74|262.54|260.94|262.54|260.94|262.34|260.74|0
1647870220000|2022-03-21 13:43:40|262.34|260.74|262.74|261.14|262.74|261.14|262.34|260.74|0
1647870230000|2022-03-21 13:43:50|262.54|260.94|262.34|260.74|262.54|260.94|262.34|260.74|0
1647870240000|2022-03-21 13:44:00|262.43|260.83|261.15|259.55|262.43|260.83|261.15|259.55|0
1647870250000|2022-03-21 13:44:10|260.75|259.15|259.96|258.36|260.75|259.15|259.96|258.36|0
1647870260000|2022-03-21 13:44:20|259.77|258.17|259.96|258.36|260.36|258.76|259.77|258.17|0
1647870270000|2022-03-21 13:44:30|260.16|258.56|259.17|257.57|260.16|258.56|259.17|257.57|0
1647870280000|2022-03-21 13:44:40|258.78|257.18|258.58|256.98|258.78|257.18|258.58|256.98|0
1647870290000|2022-03-21 13:44:50|258.98|257.38|259.77|258.17|259.77|258.17|258.98|257.38|0
1647870300000|2022-03-21 13:45:00|260.75|259.15|259.77|258.17|260.75|259.15|259.77|258.17|0
1647870310000|2022-03-21 13:45:10|259.57|257.97|259.77|258.17|259.77|258.17|259.57|257.97|0
1647870320000|2022-03-21 13:45:20|259.57|257.97|260.16|258.56|260.36|258.76|259.57|257.97|0
1647870330000|2022-03-21 13:45:30|260.56|258.96|260.56|258.96|260.56|258.96|260.16|258.56|0
1647870340000|2022-03-21 13:45:40|261.15|259.55|259.57|257.97|261.15|259.55|259.57|257.97|0
1647870350000|2022-03-21 13:45:50|259.76|258.16|258.78|257.18|259.76|258.16|258.78|257.18|0
1647870360000|2022-03-21 13:46:00|258.58|256.98|258.19|256.59|258.58|256.98|257.99|256.39|0
1647870370000|2022-03-21 13:46:10|257.79|256.19|258.19|256.59|258.19|256.59|257.79|256.19|0
1647870380000|2022-03-21 13:46:20|257.79|256.19|257.6|256|257.79|256.19|257.4|255.8|0
1647870390000|2022-03-21 13:46:30|257.79|256.19|257.99|256.39|257.99|256.39|257.79|256.19|0
1647870400000|2022-03-21 13:46:40|257.79|256.19|257.4|255.8|257.79|256.19|257.4|255.8|0
1647870410000|2022-03-21 13:46:50|257.49|255.89|258.19|256.59|258.19|256.59|257.49|255.89|0
1647870420000|2022-03-21 13:47:00|258.38|256.78|258.78|257.18|258.97|257.37|258.38|256.78|0
1647870430000|2022-03-21 13:47:10|258.38|256.78|258.58|256.98|258.58|256.98|258.19|256.59|0
1647870440000|2022-03-21 13:47:20|258.78|257.18|258.38|256.78|258.78|257.18|258.38|256.78|0
1647870450000|2022-03-21 13:47:30|258.58|256.98|257.79|256.19|258.58|256.98|257.79|256.19|0
1647870460000|2022-03-21 13:47:40|257.89|256.29|257.99|256.39|257.99|256.39|256.81|255.21|0
1647870470000|2022-03-21 13:47:50|258.38|256.78|258.18|256.58|258.67|257.07|258.18|256.58|0
1647870480000|2022-03-21 13:48:00|258.58|256.98|257.99|256.39|258.58|256.98|257.79|256.19|0
1647870490000|2022-03-21 13:48:10|257.79|256.19|258.18|256.58|258.18|256.58|257.79|256.19|0
1647870500000|2022-03-21 13:48:20|257.99|256.39|257|255.4|257.99|256.39|257|255.4|0
1647870510000|2022-03-21 13:48:30|256.81|255.21|257.4|255.8|257.59|255.99|256.81|255.21|0
1647870520000|2022-03-21 13:48:40|257.2|255.6|256.81|255.21|257.2|255.6|256.81|255.21|0
1647870530000|2022-03-21 13:48:50|256.61|255.01|255.63|254.03|256.61|255.01|255.63|254.03|0
1647870540000|2022-03-21 13:49:00|255.24|253.64|254.65|253.05|255.24|253.64|254.06|252.46|0
1647870550000|2022-03-21 13:49:10|254.84|253.24|255.24|253.64|255.24|253.64|254.84|253.24|0
1647870560000|2022-03-21 13:49:20|254.84|253.24|254.84|253.24|254.84|253.24|254.84|253.24|0
1647870570000|2022-03-21 13:49:30|254.65|253.05|254.45|252.85|254.65|253.05|253.47|251.87|0
1647870580000|2022-03-21 13:49:40|253.86|252.26|253.67|252.07|253.86|252.26|253.47|251.87|0
1647870590000|2022-03-21 13:49:50|253.28|251.68|252.89|251.29|253.28|251.68|252.69|251.09|0
1647870600000|2022-03-21 13:50:00|253.08|251.48|254.06|252.46|254.06|252.46|253.08|251.48|0
1647870610000|2022-03-21 13:50:10|254.25|252.65|253.86|252.26|254.25|252.65|253.86|252.26|0
1647870620000|2022-03-21 13:50:20|254.25|252.65|254.54|252.94|254.54|252.94|254.25|252.65|0
1647870630000|2022-03-21 13:50:30|255.23|253.63|255.04|253.44|255.23|253.63|254.94|253.34|0
1647870640000|2022-03-21 13:50:40|255.23|253.63|255.63|254.03|255.63|254.03|255.23|253.63|0
1647870650000|2022-03-21 13:50:50|255.04|253.44|255.63|254.03|255.63|254.03|254.84|253.24|0
1647870660000|2022-03-21 13:51:00|255.23|253.63|254.45|252.85|255.23|253.63|254.25|252.65|0
1647870670000|2022-03-21 13:51:10|254.84|253.24|255.04|253.44|255.04|253.44|254.45|252.85|0
1647870680000|2022-03-21 13:51:20|255.23|253.63|255.82|254.22|255.82|254.22|255.23|253.63|0
1647870690000|2022-03-21 13:51:30|255.62|254.02|255.33|253.73|255.62|254.02|255.23|253.63|0
1647870700000|2022-03-21 13:51:40|255.04|253.44|255.04|253.44|255.43|253.83|255.04|253.44|0
1647870710000|2022-03-21 13:51:50|255.23|253.63|253.86|252.26|255.23|253.63|253.86|252.26|0
1647870720000|2022-03-21 13:52:00|252.3|250.7|252.1|250.5|252.3|250.7|252.1|250.5|0
1647870730000|2022-03-21 13:52:10|251.91|250.31|251.52|249.92|251.91|250.31|251.52|249.92|0
1647870740000|2022-03-21 13:52:20|251.32|249.72|250.54|248.94|251.52|249.92|250.54|248.94|0
1647870750000|2022-03-21 13:52:30|250.35|248.75|249.57|247.97|250.35|248.75|249.57|247.97|0
1647870760000|2022-03-21 13:52:40|249.96|248.36|249.77|248.17|249.96|248.36|249.57|247.97|0
1647870770000|2022-03-21 13:52:50|249.57|247.97|248.99|247.39|249.77|248.17|248.99|247.39|0
1647870780000|2022-03-21 13:53:00|249.18|247.58|249.28|247.68|249.28|247.68|248.89|247.29|0
1647870790000|2022-03-21 13:53:10|249.38|247.78|250.15|248.55|250.54|248.94|249.38|247.78|0
1647870800000|2022-03-21 13:53:20|250.64|249.04|250.35|248.75|250.64|249.04|249.96|248.36|0
1647870810000|2022-03-21 13:53:30|250.25|248.65|249.18|247.58|250.25|248.65|249.18|247.58|0
1647870820000|2022-03-21 13:53:40|249.38|247.78|249.96|248.36|249.96|248.36|249.38|247.78|0
1647870830000|2022-03-21 13:53:50|249.77|248.17|249.18|247.58|249.77|248.17|249.18|247.58|0
1647870840000|2022-03-21 13:54:00|248.02|246.42|248.6|247|248.6|247|247.63|246.03|0
1647870850000|2022-03-21 13:54:10|248.21|246.61|248.21|246.61|248.6|247|248.21|246.61|0
1647870860000|2022-03-21 13:54:20|247.82|246.22|246.08|244.48|247.82|246.22|246.08|244.48|0
1647870870000|2022-03-21 13:54:30|246.28|244.68|245.31|243.71|246.28|244.68|245.31|243.71|0
1647870880000|2022-03-21 13:54:40|244.93|243.33|244.93|243.33|244.93|243.33|244.16|242.56|0
1647870890000|2022-03-21 13:54:50|244.73|243.13|244.83|243.23|245.31|243.71|244.73|243.13|0
1647870900000|2022-03-21 13:55:00|245.51|243.91|246.86|245.26|247.05|245.45|245.51|243.91|0
1647870910000|2022-03-21 13:55:10|247.24|245.64|245.5|243.9|247.24|245.64|245.5|243.9|0
1647870920000|2022-03-21 13:55:20|245.12|243.52|245.7|244.1|245.7|244.1|244.93|243.33|0
1647870930000|2022-03-21 13:55:30|245.31|243.71|245.5|243.9|245.5|243.9|244.73|243.13|0
1647870940000|2022-03-21 13:55:40|245.12|243.52|244.93|243.33|245.12|243.52|244.93|243.33|0
1647870950000|2022-03-21 13:55:50|245.5|243.9|246.08|244.48|246.08|244.48|245.5|243.9|0
1647870960000|2022-03-21 13:56:00|245.98|244.38|245.89|244.29|245.98|244.38|245.7|244.1|0
1647870970000|2022-03-21 13:56:10|246.66|245.06|245.12|243.52|246.66|245.06|245.12|243.52|0
1647870980000|2022-03-21 13:56:20|245.6|244|246.28|244.68|246.85|245.25|245.6|244|0
1647870990000|2022-03-21 13:56:30|246.85|245.25|246.66|245.06|247.05|245.45|246.66|245.06|0
1647871000000|2022-03-21 13:56:40|246.95|245.35|246.66|245.06|247.24|245.64|246.66|245.06|0
1647871010000|2022-03-21 13:56:50|247.05|245.45|246.75|245.15|247.05|245.45|246.47|244.87|0
1647871020000|2022-03-21 13:57:00|247.24|245.64|247.43|245.83|247.43|245.83|246.85|245.25|0
1647871030000|2022-03-21 13:57:10|247.63|246.03|247.33|245.73|247.63|246.03|247.33|245.73|0
1647871040000|2022-03-21 13:57:20|247.05|245.45|247.05|245.45|247.14|245.54|246.85|245.25|0
1647871050000|2022-03-21 13:57:30|247.14|245.54|246.66|245.06|247.14|245.54|246.66|245.06|0
1647871060000|2022-03-21 13:57:40|246.85|245.25|246.47|244.87|246.85|245.25|246.47|244.87|0
1647871070000|2022-03-21 13:57:50|247.24|245.64|246.85|245.25|247.43|245.83|246.75|245.15|0
1647871080000|2022-03-21 13:58:00|246.66|245.06|247.82|246.22|248.21|246.61|246.66|245.06|0
1647871090000|2022-03-21 13:58:10|248.01|246.41|248.21|246.61|248.21|246.61|248.01|246.41|0
1647871100000|2022-03-21 13:58:20|248.49|246.89|248.4|246.8|248.59|246.99|248.4|246.8|0
1647871110000|2022-03-21 13:58:30|248.59|246.99|248.59|246.99|248.98|247.38|248.59|246.99|0
1647871120000|2022-03-21 13:58:40|248.21|246.61|248.4|246.8|248.59|246.99|248.21|246.61|0
1647871130000|2022-03-21 13:58:50|248.59|246.99|248.4|246.8|248.69|247.09|248.4|246.8|0
1647871140000|2022-03-21 13:59:00|248.01|246.41|247.82|246.22|248.21|246.61|247.63|246.03|0
1647871150000|2022-03-21 13:59:10|248.11|246.51|248.01|246.41|248.11|246.51|247.82|246.22|0
1647871160000|2022-03-21 13:59:20|247.91|246.31|247.43|245.83|247.91|246.31|247.43|245.83|0
1647871170000|2022-03-21 13:59:30|246.46|244.86|245.88|244.28|246.46|244.86|245.88|244.28|0
1647871180000|2022-03-21 13:59:40|245.69|244.09|245.31|243.71|245.69|244.09|245.31|243.71|0
1647871190000|2022-03-21 13:59:50|245.4|243.8|245.11|243.51|245.59|243.99|244.92|243.32|0
1647871200000|2022-03-21 14:00:00|244.92|243.32|243.96|242.36|244.92|243.32|243.96|242.36|0
1647871210000|2022-03-21 14:00:10|243.77|242.17|243.96|242.36|244.15|242.55|243.77|242.17|0
1647871220000|2022-03-21 14:00:20|244.53|242.93|244.63|243.03|244.63|243.03|244.53|242.93|0
1647871230000|2022-03-21 14:00:30|244.92|243.32|244.53|242.93|245.4|243.8|244.53|242.93|0
1647871240000|2022-03-21 14:00:40|245.11|243.51|244.73|243.13|245.3|243.7|244.73|243.13|0
1647871250000|2022-03-21 14:00:50|244.92|243.32|245.5|243.9|245.5|243.9|244.92|243.32|0
1647871260000|2022-03-21 14:01:00|244.92|243.32|245.88|244.28|245.88|244.28|244.92|243.32|0
1647871270000|2022-03-21 14:01:10|246.27|244.67|246.27|244.67|246.85|245.25|246.27|244.67|0
1647871280000|2022-03-21 14:01:20|246.46|244.86|246.08|244.48|246.46|244.86|246.08|244.48|0
1647871290000|2022-03-21 14:01:30|245.88|244.28|246.27|244.67|246.27|244.67|245.5|243.9|0
1647871300000|2022-03-21 14:01:40|246.08|244.48|246.94|245.34|246.94|245.34|246.08|244.48|0
1647871310000|2022-03-21 14:01:50|247.04|245.44|247.33|245.73|247.33|245.73|247.04|245.44|0
1647871320000|2022-03-21 14:02:00|246.85|245.25|247.04|245.44|247.23|245.63|246.85|245.25|0
1647871330000|2022-03-21 14:02:10|247.13|245.53|247.04|245.44|247.43|245.83|247.04|245.44|0
1647871340000|2022-03-21 14:02:20|246.27|244.67|245.88|244.28|246.27|244.67|245.88|244.28|0
1647871350000|2022-03-21 14:02:30|246.07|244.47|246.27|244.67|246.27|244.67|246.07|244.47|0
1647871360000|2022-03-21 14:02:40|246.07|244.47|245.3|243.7|246.07|244.47|245.3|243.7|0
1647871370000|2022-03-21 14:02:50|244.82|243.22|245.11|243.51|245.11|243.51|244.53|242.93|0
1647871380000|2022-03-21 14:03:00|245.49|243.89|246.85|245.25|246.85|245.25|245.49|243.89|0
1647871390000|2022-03-21 14:03:10|246.65|245.05|246.65|245.05|246.65|245.05|246.27|244.67|0
1647871400000|2022-03-21 14:03:20|246.46|244.86|246.27|244.67|246.65|245.05|246.27|244.67|0
1647871410000|2022-03-21 14:03:30|245.49|243.89|245.3|243.7|245.49|243.89|245.3|243.7|0
1647871420000|2022-03-21 14:03:40|245.69|244.09|245.69|244.09|245.69|244.09|245.3|243.7|0
1647871430000|2022-03-21 14:03:50|245.88|244.28|246.27|244.67|246.46|244.86|245.88|244.28|0
1647871440000|2022-03-21 14:04:00|245.69|244.09|245.3|243.7|246.07|244.47|245.3|243.7|0
1647871450000|2022-03-21 14:04:10|245.11|243.51|245.49|243.89|245.69|244.09|245.11|243.51|0
1647871460000|2022-03-21 14:04:20|245.39|243.79|245.49|243.89|245.49|243.89|245.3|243.7|0
1647871470000|2022-03-21 14:04:30|245.88|244.28|245.69|244.09|245.88|244.28|245.49|243.89|0
1647871480000|2022-03-21 14:04:40|245.49|243.89|245.11|243.51|245.69|244.09|245.11|243.51|0
1647871490000|2022-03-21 14:04:50|243.95|242.35|242.22|240.62|243.95|242.35|242.22|240.62|0
1647871500000|2022-03-21 14:05:00|241.84|240.24|242.03|240.43|242.8|241.2|241.84|240.24|0
1647871510000|2022-03-21 14:05:10|242.22|240.62|242.8|241.2|242.99|241.39|242.22|240.62|0
1647871520000|2022-03-21 14:05:20|242.99|241.39|243.57|241.97|243.57|241.97|242.99|241.39|0
1647871530000|2022-03-21 14:05:30|243.95|242.35|243.37|241.77|243.95|242.35|243.37|241.77|0
1647871540000|2022-03-21 14:05:40|243.76|242.16|243.76|242.16|243.76|242.16|243.18|241.58|0
1647871550000|2022-03-21 14:05:50|244.14|242.54|242.99|241.39|244.14|242.54|242.99|241.39|0
1647871560000|2022-03-21 14:06:00|243.18|241.58|242.89|241.29|243.18|241.58|242.89|241.29|0
1647871570000|2022-03-21 14:06:10|243.37|241.77|243.37|241.77|243.37|241.77|243.18|241.58|0
1647871580000|2022-03-21 14:06:20|243.56|241.96|243.18|241.58|243.56|241.96|242.99|241.39|0
1647871590000|2022-03-21 14:06:30|243.46|241.86|243.76|242.16|243.76|242.16|243.46|241.86|0
1647871600000|2022-03-21 14:06:40|243.18|241.58|242.22|240.62|243.18|241.58|242.22|240.62|0
1647871610000|2022-03-21 14:06:50|241.84|240.24|242.03|240.43|242.22|240.62|241.84|240.24|0
1647871620000|2022-03-21 14:07:00|242.41|240.81|241.84|240.24|242.41|240.81|241.84|240.24|0
1647871630000|2022-03-21 14:07:10|241.64|240.04|240.69|239.09|241.64|240.04|240.69|239.09|0
1647871640000|2022-03-21 14:07:20|241.26|239.66|240.97|239.37|241.26|239.66|240.69|239.09|0
1647871650000|2022-03-21 14:07:30|241.45|239.85|240.88|239.28|241.45|239.85|240.5|238.9|0
1647871660000|2022-03-21 14:07:40|240.69|239.09|239.92|238.32|240.69|239.09|239.92|238.32|0
1647871670000|2022-03-21 14:07:50|240.11|238.51|239.54|237.94|240.11|238.51|239.54|237.94|0
1647871680000|2022-03-21 14:08:00|239.44|237.84|239.44|237.84|239.44|237.84|239.44|237.84|0
1647871690000|2022-03-21 14:08:10|239.73|238.13|239.54|237.94|239.73|238.13|239.35|237.75|0
1647871700000|2022-03-21 14:08:20|239.92|238.32|240.11|238.51|240.11|238.51|239.92|238.32|0
1647871710000|2022-03-21 14:08:30|239.92|238.32|240.3|238.7|240.3|238.7|239.92|238.32|0
1647871720000|2022-03-21 14:08:40|239.73|238.13|239.92|238.32|240.11|238.51|239.54|237.94|0
1647871730000|2022-03-21 14:08:50|240.2|238.6|239.54|237.94|240.2|238.6|239.54|237.94|0
1647871740000|2022-03-21 14:09:00|239.35|237.75|239.35|237.75|239.54|237.94|239.35|237.75|0
1647871750000|2022-03-21 14:09:10|239.16|237.56|239.35|237.75|239.35|237.75|239.16|237.56|0
1647871760000|2022-03-21 14:09:20|238.39|236.79|238.97|237.37|238.97|237.37|238.39|236.79|0
1647871770000|2022-03-21 14:09:30|238.58|236.98|239.35|237.75|239.35|237.75|238.39|236.79|0
1647871780000|2022-03-21 14:09:40|240.3|238.7|240.3|238.7|240.39|238.79|240.3|238.7|0
1647871790000|2022-03-21 14:09:50|241.64|240.04|242.02|240.42|242.02|240.42|241.45|239.85|0
1647871800000|2022-03-21 14:10:00|242.12|240.52|242.41|240.81|242.79|241.19|242.12|240.52|0
1647871810000|2022-03-21 14:10:10|242.6|241|242.41|240.81|242.79|241.19|242.41|240.81|0
1647871820000|2022-03-21 14:10:20|242.98|241.38|243.18|241.58|243.18|241.58|242.98|241.38|0
1647871830000|2022-03-21 14:10:30|243.37|241.77|243.94|242.34|243.94|242.34|243.37|241.77|0
1647871840000|2022-03-21 14:10:40|244.14|242.54|243.46|241.86|244.14|242.54|243.46|241.86|0
1647871850000|2022-03-21 14:10:50|243.37|241.77|242.21|240.61|243.56|241.96|242.21|240.61|0
1647871860000|2022-03-21 14:11:00|242.79|241.19|242.79|241.19|243.56|241.96|242.79|241.19|0
1647871870000|2022-03-21 14:11:10|242.98|241.38|242.79|241.19|243.17|241.57|242.79|241.19|0
1647871880000|2022-03-21 14:11:20|242.6|241|242.6|241|242.98|241.38|242.6|241|0
1647871890000|2022-03-21 14:11:30|242.21|240.61|240.49|238.89|242.21|240.61|240.49|238.89|0
1647871900000|2022-03-21 14:11:40|240.3|238.7|240.11|238.51|240.3|238.7|240.11|238.51|0
1647871910000|2022-03-21 14:11:50|240.49|238.89|241.83|240.23|241.83|240.23|240.49|238.89|0
1647871920000|2022-03-21 14:12:00|241.26|239.66|240.3|238.7|241.26|239.66|240.3|238.7|0
1647871930000|2022-03-21 14:12:10|239.92|238.32|239.73|238.13|239.92|238.32|239.73|238.13|0
1647871940000|2022-03-21 14:12:20|241.06|239.46|239.92|238.32|241.06|239.46|239.92|238.32|0
1647871950000|2022-03-21 14:12:30|240.3|238.7|240.68|239.08|240.68|239.08|240.3|238.7|0
1647871960000|2022-03-21 14:12:40|240.49|238.89|240.3|238.7|240.49|238.89|240.3|238.7|0
1647871970000|2022-03-21 14:12:50|239.92|238.32|239.92|238.32|239.92|238.32|239.72|238.12|0
1647871980000|2022-03-21 14:13:00|239.34|237.74|239.72|238.12|239.72|238.12|239.34|237.74|0
1647871990000|2022-03-21 14:13:10|239.34|237.74|240.11|238.51|240.11|238.51|239.34|237.74|0
1647872000000|2022-03-21 14:13:20|240.3|238.7|239.91|238.31|240.3|238.7|239.91|238.31|0
1647872010000|2022-03-21 14:13:30|240.87|239.27|240.87|239.27|241.06|239.46|240.87|239.27|0
1647872020000|2022-03-21 14:13:40|240.68|239.08|240.11|238.51|240.68|239.08|240.11|238.51|0
1647872030000|2022-03-21 14:13:50|239.91|238.31|239.91|238.31|239.91|238.31|239.53|237.93|0
1647872040000|2022-03-21 14:14:00|239.72|238.12|239.91|238.31|239.91|238.31|239.72|238.12|0
1647872050000|2022-03-21 14:14:10|239.72|238.12|240.1|238.5|240.3|238.7|239.72|238.12|0
1647872060000|2022-03-21 14:14:20|240.3|238.7|239.91|238.31|240.3|238.7|239.91|238.31|0
1647872070000|2022-03-21 14:14:30|239.72|238.12|239.53|237.93|239.72|238.12|239.53|237.93|0
1647872080000|2022-03-21 14:14:40|239.72|238.12|240.29|238.69|240.3|238.7|239.53|237.93|0
1647872090000|2022-03-21 14:14:50|240.68|239.08|240.68|239.08|240.68|239.08|240.1|238.5|0
1647872100000|2022-03-21 14:15:00|241.06|239.46|240.1|238.5|241.06|239.46|240.1|238.5|0
1647872110000|2022-03-21 14:15:10|239.72|238.12|239.53|237.93|240.49|238.89|239.53|237.93|0
1647872120000|2022-03-21 14:15:20|240.1|238.5|240.1|238.5|240.29|238.69|240.1|238.5|0
1647872130000|2022-03-21 14:15:30|240.68|239.08|240.49|238.89|240.87|239.27|240.49|238.89|0
1647872140000|2022-03-21 14:15:40|240.1|238.5|239.72|238.12|240.48|238.88|239.72|238.12|0
1647872150000|2022-03-21 14:15:50|240.1|238.5|240.48|238.88|240.48|238.88|240.1|238.5|0
1647872160000|2022-03-21 14:16:00|239.91|238.31|240.1|238.5|240.39|238.79|239.91|238.31|0
1647872170000|2022-03-21 14:16:10|240.29|238.69|240.1|238.5|240.29|238.69|240.1|238.5|0
1647872180000|2022-03-21 14:16:20|240.48|238.88|241.25|239.65|241.25|239.65|240.48|238.88|0
1647872190000|2022-03-21 14:16:30|241.44|239.84|242.21|240.61|242.21|240.61|241.44|239.84|0
1647872200000|2022-03-21 14:16:40|242.4|240.8|242.4|240.8|242.4|240.8|241.82|240.22|0
1647872210000|2022-03-21 14:16:50|241.82|240.22|242.21|240.61|242.21|240.61|241.82|240.22|0
1647872220000|2022-03-21 14:17:00|241.63|240.03|241.82|240.22|241.82|240.22|241.63|240.03|0
1647872230000|2022-03-21 14:17:10|241.06|239.46|241.25|239.65|241.25|239.65|241.06|239.46|0
1647872240000|2022-03-21 14:17:20|241.06|239.46|240.87|239.27|241.06|239.46|240.87|239.27|0
1647872250000|2022-03-21 14:17:30|241.44|239.84|242.78|241.18|242.78|241.18|241.44|239.84|0
1647872260000|2022-03-21 14:17:40|242.59|240.99|242.49|240.89|242.68|241.08|242.21|240.61|0
1647872270000|2022-03-21 14:17:50|242.59|240.99|242.59|240.99|242.68|241.08|242.4|240.8|0
1647872280000|2022-03-21 14:18:00|242.4|240.8|241.82|240.22|242.4|240.8|241.82|240.22|0
1647872290000|2022-03-21 14:18:10|241.44|239.84|241.34|239.74|241.44|239.84|241.34|239.74|0
1647872300000|2022-03-21 14:18:20|241.44|239.84|241.06|239.46|241.44|239.84|241.06|239.46|0
1647872310000|2022-03-21 14:18:30|240.86|239.26|242.2|240.6|242.2|240.6|240.86|239.26|0
1647872320000|2022-03-21 14:18:40|242.97|241.37|242.78|241.18|242.97|241.37|242.78|241.18|0
1647872330000|2022-03-21 14:18:50|242.59|240.99|243.16|241.56|243.16|241.56|242.59|240.99|0
1647872340000|2022-03-21 14:19:00|242.78|241.18|242.97|241.37|242.97|241.37|242.2|240.6|0
1647872350000|2022-03-21 14:19:10|242.78|241.18|242.97|241.37|243.06|241.46|242.78|241.18|0
1647872360000|2022-03-21 14:19:20|243.16|241.56|243.36|241.76|243.36|241.76|243.16|241.56|0
1647872370000|2022-03-21 14:19:30|242.78|241.18|242.59|240.99|242.87|241.27|242.59|240.99|0
1647872380000|2022-03-21 14:19:40|242.4|240.8|242.2|240.6|242.4|240.8|242.2|240.6|0
1647872390000|2022-03-21 14:19:50|242.01|240.41|242.59|240.99|242.59|240.99|241.82|240.22|0
1647872400000|2022-03-21 14:20:00|242.01|240.41|241.15|239.55|242.01|240.41|241.15|239.55|0
1647872410000|2022-03-21 14:20:10|241.24|239.64|240.29|238.69|241.24|239.64|240.19|238.59|0
1647872420000|2022-03-21 14:20:20|239.91|238.31|239.52|237.92|239.91|238.31|239.52|237.92|0
1647872430000|2022-03-21 14:20:30|239.33|237.73|239.91|238.31|239.91|238.31|239.33|237.73|0
1647872440000|2022-03-21 14:20:40|239.71|238.11|239.52|237.92|239.91|238.31|239.52|237.92|0
1647872450000|2022-03-21 14:20:50|239.9|238.3|240.29|238.69|240.29|238.69|239.9|238.3|0
1647872460000|2022-03-21 14:21:00|239.9|238.3|240.29|238.69|240.29|238.69|239.9|238.3|0
1647872470000|2022-03-21 14:21:10|239.9|238.3|239.71|238.11|239.9|238.3|239.52|237.92|0
1647872480000|2022-03-21 14:21:20|239.9|238.3|239.33|237.73|240.1|238.5|239.33|237.73|0
1647872490000|2022-03-21 14:21:30|239.52|237.92|239.23|237.63|239.52|237.92|239.14|237.54|0
1647872500000|2022-03-21 14:21:40|239.52|237.92|239.14|237.54|239.52|237.92|239.14|237.54|0
1647872510000|2022-03-21 14:21:50|237.81|236.21|237.24|235.64|237.81|236.21|237.24|235.64|0
1647872520000|2022-03-21 14:22:00|237.81|236.21|239.33|237.73|239.33|237.73|237.81|236.21|0
1647872530000|2022-03-21 14:22:10|238.95|237.35|238.28|236.68|238.95|237.35|238.28|236.68|0
1647872540000|2022-03-21 14:22:20|238.95|237.35|240.28|238.68|240.28|238.68|238.95|237.35|0
1647872550000|2022-03-21 14:22:30|239.71|238.11|240.09|238.49|240.48|238.88|239.71|238.11|0
1647872560000|2022-03-21 14:22:40|239.71|238.11|239.71|238.11|240.28|238.68|239.71|238.11|0
1647872570000|2022-03-21 14:22:50|239.52|237.92|239.71|238.11|239.71|238.11|239.52|237.92|0
1647872580000|2022-03-21 14:23:00|239.52|237.92|239.14|237.54|239.52|237.92|239.14|237.54|0
1647872590000|2022-03-21 14:23:10|238.95|237.35|238.95|237.35|239.14|237.54|238.95|237.35|0
1647872600000|2022-03-21 14:23:20|239.04|237.44|238.76|237.16|239.04|237.44|238.76|237.16|0
1647872610000|2022-03-21 14:23:30|238.95|237.35|239.33|237.73|239.33|237.73|238.95|237.35|0
1647872620000|2022-03-21 14:23:40|239.14|237.54|239.23|237.63|239.33|237.73|238.95|237.35|0
1647872630000|2022-03-21 14:23:50|239.14|237.54|238.57|236.97|239.14|237.54|238.57|236.97|0
1647872640000|2022-03-21 14:24:00|238.18|236.58|238.95|237.35|239.14|237.54|238.18|236.58|0
1647872650000|2022-03-21 14:24:10|238.76|237.16|238.95|237.35|238.95|237.35|238.66|237.06|0
1647872660000|2022-03-21 14:24:20|238.76|237.16|240.28|238.68|240.28|238.68|238.76|237.16|0
1647872670000|2022-03-21 14:24:30|240.09|238.49|240.37|238.77|240.37|238.77|240.09|238.49|0
1647872680000|2022-03-21 14:24:40|240.47|238.87|240.28|238.68|240.66|239.06|240.28|238.68|0
1647872690000|2022-03-21 14:24:50|241.05|239.45|240.47|238.87|241.05|239.45|240.47|238.87|0
1647872700000|2022-03-21 14:25:00|240.18|238.58|239.52|237.92|240.18|238.58|239.52|237.92|0
1647872710000|2022-03-21 14:25:10|239.33|237.73|238.75|237.15|239.33|237.73|238.75|237.15|0
1647872720000|2022-03-21 14:25:20|238.46|236.86|238.27|236.67|238.56|236.96|238.27|236.67|0
1647872730000|2022-03-21 14:25:30|238.18|236.58|237.99|236.39|238.37|236.77|237.99|236.39|0
1647872740000|2022-03-21 14:25:40|237.8|236.2|237.99|236.39|237.99|236.39|237.8|236.2|0
1647872750000|2022-03-21 14:25:50|237.61|236.01|237.8|236.2|238.37|236.77|237.42|235.82|0
1647872760000|2022-03-21 14:26:00|237.99|236.39|237.04|235.44|238.18|236.58|237.04|235.44|0
1647872770000|2022-03-21 14:26:10|237.23|235.63|237.61|236.01|237.61|236.01|237.23|235.63|0
1647872780000|2022-03-21 14:26:20|236.66|235.06|237.42|235.82|237.42|235.82|236.66|235.06|0
1647872790000|2022-03-21 14:26:30|237.61|236.01|237.8|236.2|237.8|236.2|237.61|236.01|0
1647872800000|2022-03-21 14:26:40|238.56|236.96|237.42|235.82|238.56|236.96|237.42|235.82|0
1647872810000|2022-03-21 14:26:50|237.32|235.72|237.42|235.82|237.42|235.82|237.32|235.72|0
1647872820000|2022-03-21 14:27:00|237.23|235.63|236.47|234.87|237.23|235.63|236.47|234.87|0
1647872830000|2022-03-21 14:27:10|235.9|234.3|235.9|234.3|235.9|234.3|235.9|234.3|0
1647872840000|2022-03-21 14:27:20|236.47|234.87|236.09|234.49|236.47|234.87|236.09|234.49|0
1647872850000|2022-03-21 14:27:30|235.9|234.3|237.23|235.63|237.23|235.63|235.9|234.3|0
1647872860000|2022-03-21 14:27:40|237.42|235.82|237.04|235.44|237.42|235.82|236.94|235.34|0
1647872870000|2022-03-21 14:27:50|236.85|235.25|236.85|235.25|236.85|235.25|236.85|235.25|0
1647872880000|2022-03-21 14:28:00|237.04|235.44|237.42|235.82|237.61|236.01|237.04|235.44|0
1647872890000|2022-03-21 14:28:10|237.8|236.2|237.8|236.2|237.99|236.39|237.8|236.2|0
1647872900000|2022-03-21 14:28:20|237.42|235.82|236.94|235.34|237.42|235.82|236.94|235.34|0
1647872910000|2022-03-21 14:28:30|237.23|235.63|237.42|235.82|237.42|235.82|236.85|235.25|0
1647872920000|2022-03-21 14:28:40|237.04|235.44|237.04|235.44|237.04|235.44|236.85|235.25|0
1647872930000|2022-03-21 14:28:50|236.85|235.25|236.85|235.25|236.85|235.25|236.47|234.87|0
1647872940000|2022-03-21 14:29:00|236.47|234.87|236.56|234.96|236.56|234.96|236.28|234.68|0
1647872950000|2022-03-21 14:29:10|236.66|235.06|237.23|235.63|237.23|235.63|236.66|235.06|0
1647872960000|2022-03-21 14:29:20|236.94|235.34|237.42|235.82|237.42|235.82|236.85|235.25|0
1647872970000|2022-03-21 14:29:30|237.23|235.63|238.37|236.77|238.37|236.77|237.23|235.63|0
1647872980000|2022-03-21 14:29:40|238.94|237.34|238.37|236.77|238.94|237.34|238.37|236.77|0
1647872990000|2022-03-21 14:29:50|238.18|236.58|237.61|236.01|238.18|236.58|237.61|236.01|0
1647873000000|2022-03-21 14:30:00|237.8|236.2|238.37|236.77|238.37|236.77|237.8|236.2|0
1647873010000|2022-03-21 14:30:10|238.75|237.15|238.75|237.15|239.32|237.72|238.75|237.15|0
1647873020000|2022-03-21 14:30:20|237.99|236.39|237.41|235.81|237.99|236.39|237.41|235.81|0
1647873030000|2022-03-21 14:30:30|237.22|235.62|236.84|235.24|237.22|235.62|236.65|235.05|0
1647873040000|2022-03-21 14:30:40|237.22|235.62|237.98|236.38|237.98|236.38|237.22|235.62|0
1647873050000|2022-03-21 14:30:50|238.37|236.77|237.98|236.38|238.37|236.77|237.98|236.38|0
1647873060000|2022-03-21 14:31:00|237.22|235.62|238.75|237.15|238.75|237.15|237.22|235.62|0
1647873070000|2022-03-21 14:31:10|238.56|236.96|239.51|237.91|239.51|237.91|238.56|236.96|0
1647873080000|2022-03-21 14:31:20|239.13|237.53|239.32|237.72|239.32|237.72|237.98|236.38|0
1647873090000|2022-03-21 14:31:30|239.51|237.91|239.13|237.53|239.51|237.91|239.13|237.53|0
1647873100000|2022-03-21 14:31:40|238.75|237.15|238.75|237.15|238.94|237.34|238.75|237.15|0
1647873110000|2022-03-21 14:31:50|237.98|236.38|237.98|236.38|237.98|236.38|237.98|236.38|0
1647873120000|2022-03-21 14:32:00|237.22|235.62|237.03|235.43|237.22|235.62|237.03|235.43|0
1647873130000|2022-03-21 14:32:10|236.65|235.05|237.03|235.43|237.22|235.62|236.65|235.05|0
1647873140000|2022-03-21 14:32:20|237.22|235.62|237.98|236.38|237.98|236.38|237.22|235.62|0
1647873150000|2022-03-21 14:32:30|237.79|236.19|237.79|236.19|237.79|236.19|237.41|235.81|0
1647873160000|2022-03-21 14:32:40|237.6|236|237.79|236.19|237.79|236.19|237.6|236|0
1647873170000|2022-03-21 14:32:50|237.6|236|238.17|236.57|238.17|236.57|237.6|236|0
1647873180000|2022-03-21 14:33:00|238.36|236.76|237.6|236|238.55|236.95|237.6|236|0
1647873190000|2022-03-21 14:33:10|237.22|235.62|237.98|236.38|238.36|236.76|237.22|235.62|0
1647873200000|2022-03-21 14:33:20|237.79|236.19|238.36|236.76|238.36|236.76|237.79|236.19|0
1647873210000|2022-03-21 14:33:30|238.17|236.57|238.17|236.57|238.36|236.76|238.17|236.57|0
1647873220000|2022-03-21 14:33:40|237.79|236.19|237.98|236.38|237.98|236.38|237.79|236.19|0
1647873230000|2022-03-21 14:33:50|238.17|236.57|237.8|236.2|238.55|236.95|237.8|236.2|0
1647873240000|2022-03-21 14:34:00|237.32|235.72|237.04|235.44|237.32|235.72|237.04|235.44|0
1647873250000|2022-03-21 14:34:10|236.85|235.25|237.42|235.82|237.42|235.82|236.65|235.05|0
1647873260000|2022-03-21 14:34:20|236.84|235.24|236.84|235.24|237.23|235.63|236.84|235.24|0
1647873270000|2022-03-21 14:34:30|236.65|235.05|236.46|234.86|236.65|235.05|236.27|234.67|0
1647873280000|2022-03-21 14:34:40|236.65|235.05|235.89|234.29|236.84|235.24|235.89|234.29|0
1647873290000|2022-03-21 14:34:50|236.27|234.67|235.7|234.1|236.27|234.67|235.7|234.1|0
1647873300000|2022-03-21 14:35:00|235.89|234.29|235.51|233.91|236.27|234.67|235.51|233.91|0
1647873310000|2022-03-21 14:35:10|235.7|234.1|236.46|234.86|236.46|234.86|235.6|234|0
1647873320000|2022-03-21 14:35:20|236.84|235.24|236.08|234.48|236.84|235.24|236.08|234.48|0
1647873330000|2022-03-21 14:35:30|236.27|234.67|235.89|234.29|236.27|234.67|235.89|234.29|0
1647873340000|2022-03-21 14:35:40|236.65|235.05|236.17|234.57|236.65|235.05|236.17|234.57|0
1647873350000|2022-03-21 14:35:50|236.27|234.67|237.03|235.43|237.22|235.62|236.27|234.67|0
1647873360000|2022-03-21 14:36:00|237.22|235.62|235.89|234.29|237.22|235.62|235.89|234.29|0
1647873370000|2022-03-21 14:36:10|235.51|233.91|236.08|234.48|236.08|234.48|235.51|233.91|0
1647873380000|2022-03-21 14:36:20|236.27|234.67|237.22|235.62|237.22|235.62|236.27|234.67|0
1647873390000|2022-03-21 14:36:30|237.51|235.91|238.56|236.96|238.56|236.96|237.51|235.91|0
1647873400000|2022-03-21 14:36:40|238.37|236.77|238.18|236.58|238.37|236.77|238.18|236.58|0
1647873410000|2022-03-21 14:36:50|238.56|236.96|239.13|237.53|239.13|237.53|238.56|236.96|0
1647873420000|2022-03-21 14:37:00|238.94|237.34|239.9|238.3|240.09|238.49|238.94|237.34|0
1647873430000|2022-03-21 14:37:10|238.94|237.34|238.37|236.77|238.94|237.34|238.18|236.58|0
1647873440000|2022-03-21 14:37:20|238.75|237.15|238.94|237.34|238.94|237.34|238.75|237.15|0
1647873450000|2022-03-21 14:37:30|239.32|237.72|239.13|237.53|239.32|237.72|239.13|237.53|0
1647873460000|2022-03-21 14:37:40|239.22|237.62|239.71|238.11|239.71|238.11|239.13|237.53|0
1647873470000|2022-03-21 14:37:50|239.7|238.1|239.9|238.3|239.9|238.3|239.7|238.1|0
1647873480000|2022-03-21 14:38:00|239.51|237.91|239.13|237.53|239.7|238.1|239.13|237.53|0
1647873490000|2022-03-21 14:38:10|239.7|238.1|239.9|238.3|239.9|238.3|239.7|238.1|0
1647873500000|2022-03-21 14:38:20|239.8|238.2|240.28|238.68|240.28|238.68|239.8|238.2|0
1647873510000|2022-03-21 14:38:30|240.37|238.77|240.47|238.87|240.47|238.87|240.37|238.77|0
1647873520000|2022-03-21 14:38:40|240.66|239.06|239.7|238.1|240.66|239.06|239.7|238.1|0
1647873530000|2022-03-21 14:38:50|240.09|238.49|240.28|238.68|240.28|238.68|240.09|238.49|0
1647873540000|2022-03-21 14:39:00|240.47|238.87|241.43|239.83|241.43|239.83|240.47|238.87|0
1647873550000|2022-03-21 14:39:10|241.62|240.02|241.43|239.83|241.62|240.02|241.43|239.83|0
1647873560000|2022-03-21 14:39:20|241.81|240.21|241.24|239.64|241.81|240.21|240.94|239.34|0
1647873570000|2022-03-21 14:39:30|240.66|239.06|241.04|239.44|241.04|239.44|240.66|239.06|0
1647873580000|2022-03-21 14:39:40|240.85|239.25|240.75|239.15|240.85|239.25|240.75|239.15|0
1647873590000|2022-03-21 14:39:50|240.85|239.25|241.81|240.21|241.81|240.21|240.85|239.25|0
1647873600000|2022-03-21 14:40:00|241.24|239.64|241.04|239.44|241.24|239.64|240.66|239.06|0
1647873610000|2022-03-21 14:40:10|241.43|239.83|242|240.4|242.39|240.79|241.43|239.83|0
1647873620000|2022-03-21 14:40:20|242.2|240.6|242.1|240.5|242.2|240.6|242|240.4|0
1647873630000|2022-03-21 14:40:30|242|240.4|242|240.4|242.2|240.6|242|240.4|0
1647873640000|2022-03-21 14:40:40|242.2|240.6|242.39|240.79|242.58|240.98|242.2|240.6|0
1647873650000|2022-03-21 14:40:50|242.67|241.07|242.48|240.88|242.77|241.17|242.48|240.88|0
1647873660000|2022-03-21 14:41:00|242.77|241.17|243.35|241.75|243.35|241.75|242.77|241.17|0
1647873670000|2022-03-21 14:41:10|243.54|241.94|243.35|241.75|243.54|241.94|243.16|241.56|0
1647873680000|2022-03-21 14:41:20|243.54|241.94|243.35|241.75|243.54|241.94|243.35|241.75|0
1647873690000|2022-03-21 14:41:30|243.54|241.94|244.21|242.61|244.21|242.61|243.54|241.94|0
1647873700000|2022-03-21 14:41:40|244.12|242.52|244.12|242.52|244.31|242.71|244.12|242.52|0
1647873710000|2022-03-21 14:41:50|244.02|242.42|243.54|241.94|244.02|242.42|243.54|241.94|0
1647873720000|2022-03-21 14:42:00|243.16|241.56|242|240.4|243.16|241.56|242|240.4|0
1647873730000|2022-03-21 14:42:10|242.19|240.59|241.81|240.21|242.19|240.59|241.81|240.21|0
1647873740000|2022-03-21 14:42:20|242|240.4|242.58|240.98|242.58|240.98|241.81|240.21|0
1647873750000|2022-03-21 14:42:30|242.77|241.17|242.77|241.17|243.16|241.56|242.77|241.17|0
1647873760000|2022-03-21 14:42:40|242.58|240.98|242.58|240.98|242.77|241.17|242.58|240.98|0
1647873770000|2022-03-21 14:42:50|242.77|241.17|242.19|240.59|242.96|241.36|242.19|240.59|0
1647873780000|2022-03-21 14:43:00|242|240.4|241.62|240.02|242|240.4|241.23|239.63|0
1647873790000|2022-03-21 14:43:10|241.42|239.82|241.04|239.44|241.42|239.82|241.04|239.44|0
1647873800000|2022-03-21 14:43:20|241.23|239.63|241.04|239.44|241.23|239.63|241.04|239.44|0
1647873810000|2022-03-21 14:43:30|241.23|239.63|240.85|239.25|241.23|239.63|240.85|239.25|0
1647873820000|2022-03-21 14:43:40|241.04|239.44|240.85|239.25|241.04|239.44|240.85|239.25|0
1647873830000|2022-03-21 14:43:50|241.04|239.44|241.04|239.44|241.42|239.82|241.04|239.44|0
1647873840000|2022-03-21 14:44:00|240.66|239.06|240.36|238.76|240.66|239.06|240.08|238.48|0
1647873850000|2022-03-21 14:44:10|240.46|238.86|240.27|238.67|240.46|238.86|240.08|238.48|0
1647873860000|2022-03-21 14:44:20|240.46|238.86|241.04|239.44|241.04|239.44|240.46|238.86|0
1647873870000|2022-03-21 14:44:30|241.42|239.82|242.19|240.59|242.19|240.59|241.42|239.82|0
1647873880000|2022-03-21 14:44:40|242.58|240.98|242.58|240.98|242.58|240.98|242.58|240.98|0
1647873890000|2022-03-21 14:44:50|242.77|241.17|242|240.4|242.77|241.17|242|240.4|0
1647873900000|2022-03-21 14:45:00|242.19|240.59|241.81|240.21|242.19|240.59|241.81|240.21|0
1647873910000|2022-03-21 14:45:10|241.42|239.82|241.81|240.21|242.38|240.78|241.42|239.82|0
1647873920000|2022-03-21 14:45:20|241.61|240.01|241.13|239.53|241.61|240.01|241.13|239.53|0
1647873930000|2022-03-21 14:45:30|241.04|239.44|241.04|239.44|241.42|239.82|241.04|239.44|0
1647873940000|2022-03-21 14:45:40|240.65|239.05|240.84|239.24|241.04|239.44|240.65|239.05|0
1647873950000|2022-03-21 14:45:50|241.04|239.44|241.23|239.63|241.32|239.72|241.04|239.44|0
1647873960000|2022-03-21 14:46:00|241.42|239.82|242.28|240.68|242.28|240.68|241.04|239.44|0
1647873970000|2022-03-21 14:46:10|242|240.4|242.09|240.49|242.09|240.49|242|240.4|0
1647873980000|2022-03-21 14:46:20|242.19|240.59|243.15|241.55|243.15|241.55|242.19|240.59|0
1647873990000|2022-03-21 14:46:30|243.34|241.74|243.92|242.32|243.92|242.32|243.15|241.55|0
1647874000000|2022-03-21 14:46:40|243.54|241.94|243.34|241.74|243.73|242.13|243.34|241.74|0
1647874010000|2022-03-21 14:46:50|243.15|241.55|242.96|241.36|243.34|241.74|242.96|241.36|0
1647874020000|2022-03-21 14:47:00|243.34|241.74|243.92|242.32|243.92|242.32|243.34|241.74|0
1647874030000|2022-03-21 14:47:10|244.31|242.71|244.5|242.9|244.69|243.09|244.31|242.71|0
1647874040000|2022-03-21 14:47:20|244.69|243.09|244.31|242.71|244.69|243.09|244.31|242.71|0
1647874050000|2022-03-21 14:47:30|244.11|242.51|244.31|242.71|244.31|242.71|244.11|242.51|0
1647874060000|2022-03-21 14:47:40|244.5|242.9|244.89|243.29|245.08|243.48|244.5|242.9|0
1647874070000|2022-03-21 14:47:50|245.08|243.48|245.66|244.06|245.66|244.06|245.08|243.48|0
1647874080000|2022-03-21 14:48:00|245.56|243.96|245.66|244.06|245.66|244.06|245.47|243.87|0
1647874090000|2022-03-21 14:48:10|245.47|243.87|245.27|243.67|245.56|243.96|245.27|243.67|0
1647874100000|2022-03-21 14:48:20|245.08|243.48|245.08|243.48|245.27|243.67|245.08|243.48|0
1647874110000|2022-03-21 14:48:30|245.46|243.86|244.98|243.38|245.46|243.86|244.98|243.38|0
1647874120000|2022-03-21 14:48:40|244.69|243.09|244.88|243.28|244.88|243.28|244.5|242.9|0
1647874130000|2022-03-21 14:48:50|245.27|243.67|245.66|244.06|245.66|244.06|245.27|243.67|0
1647874140000|2022-03-21 14:49:00|245.27|243.67|245.08|243.48|245.46|243.86|244.88|243.28|0
1647874150000|2022-03-21 14:49:10|244.88|243.28|244.69|243.09|244.88|243.28|244.69|243.09|0
1647874160000|2022-03-21 14:49:20|244.88|243.28|244.69|243.09|244.88|243.28|244.69|243.09|0
1647874170000|2022-03-21 14:49:30|244.88|243.28|245.08|243.48|245.08|243.48|244.88|243.28|0
1647874180000|2022-03-21 14:49:40|244.78|243.18|244.78|243.18|244.78|243.18|244.78|243.18|0
1647874190000|2022-03-21 14:49:50|244.69|243.09|245.27|243.67|245.27|243.67|244.69|243.09|0
1647874200000|2022-03-21 14:50:00|245.08|243.48|245.85|244.25|245.85|244.25|245.08|243.48|0
1647874210000|2022-03-21 14:50:10|246.24|244.64|246.04|244.44|246.43|244.83|246.04|244.44|0
1647874220000|2022-03-21 14:50:20|246.43|244.83|246.24|244.64|246.43|244.83|246.04|244.44|0
1647874230000|2022-03-21 14:50:30|246.33|244.73|246.82|245.22|246.82|245.22|246.33|244.73|0
1647874240000|2022-03-21 14:50:40|247.4|245.8|247.21|245.61|247.4|245.8|247.21|245.61|0
1647874250000|2022-03-21 14:50:50|247.01|245.41|246.91|245.31|247.01|245.41|246.91|245.31|0
1647874260000|2022-03-21 14:51:00|247.01|245.41|246.62|245.02|247.21|245.61|246.62|245.02|0
1647874270000|2022-03-21 14:51:10|246.52|244.92|246.62|245.02|246.62|245.02|246.52|244.92|0
1647874280000|2022-03-21 14:51:20|246.82|245.22|246.82|245.22|246.82|245.22|246.62|245.02|0
1647874290000|2022-03-21 14:51:30|246.43|244.83|246.52|244.92|246.52|244.92|246.24|244.64|0
1647874300000|2022-03-21 14:51:40|246.24|244.64|246.13|244.53|246.43|244.83|246.13|244.53|0
1647874310000|2022-03-21 14:51:50|246.43|244.83|246.62|245.02|246.82|245.22|246.43|244.83|0
1647874320000|2022-03-21 14:52:00|246.43|244.83|246.82|245.22|246.82|245.22|246.43|244.83|0
1647874330000|2022-03-21 14:52:10|246.43|244.83|245.85|244.25|246.43|244.83|245.85|244.25|0
1647874340000|2022-03-21 14:52:20|245.65|244.05|245.27|243.67|245.65|244.05|245.27|243.67|0
1647874350000|2022-03-21 14:52:30|245.46|243.86|245.27|243.67|245.46|243.86|245.27|243.67|0
1647874360000|2022-03-21 14:52:40|245.07|243.47|245.07|243.47|245.27|243.67|245.07|243.47|0
1647874370000|2022-03-21 14:52:50|245.46|243.86|245.46|243.86|245.46|243.86|245.46|243.86|0
1647874380000|2022-03-21 14:53:00|245.27|243.67|245.85|244.25|245.85|244.25|245.27|243.67|0
1647874390000|2022-03-21 14:53:10|245.65|244.05|245.46|243.86|245.85|244.25|245.46|243.86|0
1647874400000|2022-03-21 14:53:20|245.65|244.05|245.94|244.34|246.04|244.44|245.65|244.05|0
1647874410000|2022-03-21 14:53:30|246.23|244.63|246.43|244.83|246.43|244.83|246.23|244.63|0
1647874420000|2022-03-21 14:53:40|246.33|244.73|245.85|244.25|246.43|244.83|245.85|244.25|0
1647874430000|2022-03-21 14:53:50|245.65|244.05|245.84|244.24|245.84|244.24|245.65|244.05|0
1647874440000|2022-03-21 14:54:00|245.65|244.05|245.74|244.14|245.84|244.24|245.65|244.05|0
1647874450000|2022-03-21 14:54:10|245.84|244.24|245.84|244.24|245.84|244.24|245.74|244.14|0
1647874460000|2022-03-21 14:54:20|246.04|244.44|246.04|244.44|246.23|244.63|246.04|244.44|0
1647874470000|2022-03-21 14:54:30|245.94|244.34|246.04|244.44|246.23|244.63|245.84|244.24|0
1647874480000|2022-03-21 14:54:40|246.23|244.63|246.32|244.72|246.32|244.72|246.23|244.63|0
1647874490000|2022-03-21 14:54:50|246.42|244.82|248.17|246.57|248.17|246.57|246.42|244.82|0
1647874500000|2022-03-21 14:55:00|248.75|247.15|247.98|246.38|248.95|247.35|247.98|246.38|0
1647874510000|2022-03-21 14:55:10|247.39|245.79|247.78|246.18|247.78|246.18|247.39|245.79|0
1647874520000|2022-03-21 14:55:20|247.98|246.38|247.59|245.99|247.98|246.38|247.59|245.99|0
1647874530000|2022-03-21 14:55:30|247.39|245.79|247.2|245.6|247.39|245.79|247.2|245.6|0
1647874540000|2022-03-21 14:55:40|247.59|245.99|247.78|246.18|247.98|246.38|247.59|245.99|0
1647874550000|2022-03-21 14:55:50|247.98|246.38|247.59|245.99|247.98|246.38|247.59|245.99|0
1647874560000|2022-03-21 14:56:00|247.78|246.18|248.56|246.96|248.75|247.15|247.78|246.18|0
1647874570000|2022-03-21 14:56:10|249.73|248.13|250.12|248.52|250.12|248.52|249.53|247.93|0
1647874580000|2022-03-21 14:56:20|250.31|248.71|250.51|248.91|250.51|248.91|250.31|248.71|0
1647874590000|2022-03-21 14:56:30|250.31|248.71|250.6|249|250.9|249.3|250.31|248.71|0
1647874600000|2022-03-21 14:56:40|250.31|248.71|250.31|248.71|250.31|248.71|249.92|248.32|0
1647874610000|2022-03-21 14:56:50|250.51|248.91|250.9|249.3|250.9|249.3|250.51|248.91|0
1647874620000|2022-03-21 14:57:00|251.09|249.49|251.09|249.49|251.09|249.49|251.09|249.49|0
1647874630000|2022-03-21 14:57:10|251.48|249.88|251.87|250.27|251.87|250.27|251.48|249.88|0
1647874640000|2022-03-21 14:57:20|252.07|250.47|252.07|250.47|252.26|250.66|252.07|250.47|0
1647874650000|2022-03-21 14:57:30|251.87|250.27|252.07|250.47|252.26|250.66|251.87|250.27|0
1647874660000|2022-03-21 14:57:40|252.26|250.66|252.65|251.05|252.65|251.05|252.26|250.66|0
1647874670000|2022-03-21 14:57:50|252.46|250.86|252.07|250.47|252.46|250.86|251.87|250.27|0
1647874680000|2022-03-21 14:58:00|252.26|250.66|252.07|250.47|252.26|250.66|252.07|250.47|0
1647874690000|2022-03-21 14:58:10|252.46|250.86|252.26|250.66|252.46|250.86|252.07|250.47|0
1647874700000|2022-03-21 14:58:20|253.14|251.54|252.46|250.86|253.24|251.64|252.46|250.86|0
1647874710000|2022-03-21 14:58:30|252.65|251.05|252.65|251.05|252.65|251.05|252.65|251.05|0
1647874720000|2022-03-21 14:58:40|252.46|250.86|251.87|250.27|252.46|250.86|251.87|250.27|0
1647874730000|2022-03-21 14:58:50|252.07|250.47|252.26|250.66|252.26|250.66|251.87|250.27|0
1647874740000|2022-03-21 14:59:00|252.46|250.86|252.06|250.46|252.46|250.86|252.06|250.46|0
1647874750000|2022-03-21 14:59:10|251.87|250.27|252.06|250.46|252.06|250.46|251.87|250.27|0
1647874760000|2022-03-21 14:59:20|251.87|250.27|251.67|250.07|251.87|250.27|251.48|249.88|0
1647874770000|2022-03-21 14:59:30|251.28|249.68|251.28|249.68|251.28|249.68|251.09|249.49|0
1647874780000|2022-03-21 14:59:40|251.67|250.07|251.09|249.49|251.67|250.07|251.09|249.49|0
1647874790000|2022-03-21 14:59:50|251.48|249.88|251.87|250.27|251.87|250.27|251.48|249.88|0
1647874800000|2022-03-21 15:00:00|252.06|250.46|251.67|250.07|252.06|250.46|251.67|250.07|0
1647874810000|2022-03-21 15:00:10|251.57|249.97|252.45|250.85|252.45|250.85|251.57|249.97|0
1647874820000|2022-03-21 15:00:20|252.26|250.66|252.06|250.46|252.26|250.66|252.06|250.46|0
1647874830000|2022-03-21 15:00:30|252.45|250.85|252.65|251.05|252.65|251.05|252.45|250.85|0
1647874840000|2022-03-21 15:00:40|252.85|251.25|253.04|251.44|253.04|251.44|252.85|251.25|0
1647874850000|2022-03-21 15:00:50|252.85|251.25|253.04|251.44|253.04|251.44|252.85|251.25|0
1647874860000|2022-03-21 15:01:00|253.43|251.83|253.63|252.03|253.63|252.03|253.43|251.83|0
1647874870000|2022-03-21 15:01:10|253.43|251.83|253.33|251.73|253.43|251.83|253.24|251.64|0
1647874880000|2022-03-21 15:01:20|253.43|251.83|253.43|251.83|253.63|252.03|253.43|251.83|0
1647874890000|2022-03-21 15:01:30|254.22|252.62|254.22|252.62|254.22|252.62|254.02|252.42|0
1647874900000|2022-03-21 15:01:40|254.41|252.81|253.82|252.22|254.41|252.81|253.82|252.22|0
1647874910000|2022-03-21 15:01:50|253.63|252.03|253.72|252.12|253.82|252.22|253.63|252.03|0
1647874920000|2022-03-21 15:02:00|254.22|252.62|253.82|252.22|254.22|252.62|253.63|252.03|0
1647874930000|2022-03-21 15:02:10|254.02|252.42|254.22|252.62|254.22|252.62|254.02|252.42|0
1647874940000|2022-03-21 15:02:20|254.81|253.21|253.92|252.32|254.81|253.21|253.92|252.32|0
1647874950000|2022-03-21 15:02:30|254.02|252.42|254.22|252.62|254.22|252.62|254.02|252.42|0
1647874960000|2022-03-21 15:02:40|254.61|253.01|254.22|252.62|254.81|253.21|254.22|252.62|0
1647874970000|2022-03-21 15:02:50|253.92|252.32|254.22|252.62|254.22|252.62|253.92|252.32|0
1647874980000|2022-03-21 15:03:00|254.02|252.42|253.33|251.73|254.02|252.42|253.33|251.73|0
1647874990000|2022-03-21 15:03:10|252.84|251.24|252.45|250.85|252.84|251.24|252.45|250.85|0
1647875000000|2022-03-21 15:03:20|252.26|250.66|252.84|251.24|252.84|251.24|252.26|250.66|0
1647875010000|2022-03-21 15:03:30|252.65|251.05|252.84|251.24|252.84|251.24|252.65|251.05|0
1647875020000|2022-03-21 15:03:40|252.65|251.05|252.65|251.05|252.65|251.05|252.45|250.85|0
1647875030000|2022-03-21 15:03:50|252.45|250.85|252.65|251.05|252.65|251.05|252.25|250.65|0
1647875040000|2022-03-21 15:04:00|252.84|251.24|252.84|251.24|252.84|251.24|252.84|251.24|0
1647875050000|2022-03-21 15:04:10|252.45|250.85|252.25|250.65|252.45|250.85|252.25|250.65|0
1647875060000|2022-03-21 15:04:20|252.06|250.46|251.86|250.26|252.06|250.46|251.86|250.26|0
1647875070000|2022-03-21 15:04:30|252.06|250.46|252.45|250.85|252.45|250.85|252.06|250.46|0
1647875080000|2022-03-21 15:04:40|252.35|250.75|252.25|250.65|252.35|250.75|252.06|250.46|0
1647875090000|2022-03-21 15:04:50|252.06|250.46|251.47|249.87|252.06|250.46|251.47|249.87|0
1647875100000|2022-03-21 15:05:00|251.67|250.07|251.47|249.87|252.06|250.46|251.47|249.87|0
1647875110000|2022-03-21 15:05:10|251.08|249.48|251.47|249.87|251.47|249.87|251.08|249.48|0
1647875120000|2022-03-21 15:05:20|251.67|250.07|252.45|250.85|252.84|251.24|251.67|250.07|0
1647875130000|2022-03-21 15:05:30|252.06|250.46|251.08|249.48|252.06|250.46|251.08|249.48|0
1647875140000|2022-03-21 15:05:40|250.88|249.28|251.27|249.67|251.27|249.67|250.88|249.28|0
1647875150000|2022-03-21 15:05:50|251.47|249.87|252.06|250.46|252.06|250.46|251.47|249.87|0
1647875160000|2022-03-21 15:06:00|251.67|250.07|250.49|248.89|251.67|250.07|250.49|248.89|0
1647875170000|2022-03-21 15:06:10|249.71|248.11|249.32|247.72|249.71|248.11|249.32|247.72|0
1647875180000|2022-03-21 15:06:20|249.71|248.11|249.71|248.11|250.1|248.5|249.71|248.11|0
1647875190000|2022-03-21 15:06:30|249.52|247.92|248.93|247.33|249.52|247.92|248.93|247.33|0
1647875200000|2022-03-21 15:06:40|249.13|247.53|249.13|247.53|249.13|247.53|248.93|247.33|0
1647875210000|2022-03-21 15:06:50|248.74|247.14|248.54|246.94|248.74|247.14|248.54|246.94|0
1647875220000|2022-03-21 15:07:00|248.74|247.14|249.13|247.53|249.13|247.53|248.74|247.14|0
1647875230000|2022-03-21 15:07:10|248.74|247.14|249.52|247.92|249.71|248.11|248.74|247.14|0
1647875240000|2022-03-21 15:07:20|249.71|248.11|248.74|247.14|249.71|248.11|248.74|247.14|0
1647875250000|2022-03-21 15:07:30|249.13|247.53|248.74|247.14|249.32|247.72|248.74|247.14|0
1647875260000|2022-03-21 15:07:40|248.54|246.94|248.35|246.75|248.54|246.94|248.35|246.75|0
1647875270000|2022-03-21 15:07:50|248.74|247.14|248.54|246.94|248.74|247.14|248.35|246.75|0
1647875280000|2022-03-21 15:08:00|248.35|246.75|248.15|246.55|248.35|246.75|248.15|246.55|0
1647875290000|2022-03-21 15:08:10|247.96|246.36|247.77|246.17|247.96|246.36|247.77|246.17|0
1647875300000|2022-03-21 15:08:20|247.96|246.36|248.35|246.75|248.35|246.75|247.77|246.17|0
1647875310000|2022-03-21 15:08:30|248.74|247.14|248.74|247.14|248.74|247.14|248.54|246.94|0
1647875320000|2022-03-21 15:08:40|248.93|247.33|248.93|247.33|248.93|247.33|248.93|247.33|0
1647875330000|2022-03-21 15:08:50|249.13|247.53|248.35|246.75|249.13|247.53|248.35|246.75|0
1647875340000|2022-03-21 15:09:00|248.54|246.94|248.74|247.14|248.74|247.14|248.35|246.75|0
1647875350000|2022-03-21 15:09:10|248.54|246.94|248.54|246.94|248.74|247.14|248.54|246.94|0
1647875360000|2022-03-21 15:09:20|248.35|246.75|248.54|246.94|248.54|246.94|248.35|246.75|0
1647875370000|2022-03-21 15:09:30|248.35|246.75|248.74|247.14|248.74|247.14|248.35|246.75|0
1647875380000|2022-03-21 15:09:40|248.54|246.94|247.96|246.36|248.74|247.14|247.96|246.36|0
1647875390000|2022-03-21 15:09:50|247.57|245.97|247.76|246.16|247.76|246.16|247.57|245.97|0
1647875400000|2022-03-21 15:10:00|247.96|246.36|248.35|246.75|248.35|246.75|247.96|246.36|0
1647875410000|2022-03-21 15:10:10|248.54|246.94|248.54|246.94|248.54|246.94|248.35|246.75|0
1647875420000|2022-03-21 15:10:20|248.93|247.33|249.51|247.91|249.51|247.91|248.93|247.33|0
1647875430000|2022-03-21 15:10:30|249.61|248.01|249.9|248.3|249.9|248.3|249.51|247.91|0
1647875440000|2022-03-21 15:10:40|249.71|248.11|249.71|248.11|249.71|248.11|249.51|247.91|0
1647875450000|2022-03-21 15:10:50|249.51|247.91|249.9|248.3|249.9|248.3|249.51|247.91|0
1647875460000|2022-03-21 15:11:00|250.49|248.89|251.36|249.76|251.36|249.76|250.49|248.89|0
1647875470000|2022-03-21 15:11:10|251.27|249.67|251.27|249.67|251.46|249.86|251.27|249.67|0
1647875480000|2022-03-21 15:11:20|251.07|249.47|251.07|249.47|251.07|249.47|250.88|249.28|0
1647875490000|2022-03-21 15:11:30|251.27|249.67|251.27|249.67|251.46|249.86|251.07|249.47|0
1647875500000|2022-03-21 15:11:40|251.46|249.86|251.27|249.67|251.56|249.96|251.27|249.67|0
1647875510000|2022-03-21 15:11:50|251.46|249.86|251.46|249.86|251.46|249.86|251.27|249.67|0
1647875520000|2022-03-21 15:12:00|251.07|249.47|251.85|250.25|251.85|250.25|251.07|249.47|0
1647875530000|2022-03-21 15:12:10|251.07|249.47|251.36|249.76|251.36|249.76|251.07|249.47|0
1647875540000|2022-03-21 15:12:20|251.27|249.67|251.07|249.47|251.27|249.67|250.88|249.28|0
1647875550000|2022-03-21 15:12:30|250.88|249.28|250.68|249.08|250.88|249.28|250.68|249.08|0
1647875560000|2022-03-21 15:12:40|250.88|249.28|250.68|249.08|250.88|249.28|250.68|249.08|0
1647875570000|2022-03-21 15:12:50|251.46|249.86|250.68|249.08|251.66|250.06|250.68|249.08|0
1647875580000|2022-03-21 15:13:00|250.48|248.88|250.48|248.88|250.48|248.88|250.48|248.88|0
1647875590000|2022-03-21 15:13:10|250.68|249.08|250.29|248.69|250.68|249.08|250.09|248.49|0
1647875600000|2022-03-21 15:13:20|250.09|248.49|249.9|248.3|250.09|248.49|249.9|248.3|0
1647875610000|2022-03-21 15:13:30|250.09|248.49|250.09|248.49|250.09|248.49|249.9|248.3|0
1647875620000|2022-03-21 15:13:40|249.7|248.1|249.7|248.1|249.7|248.1|249.7|248.1|0
1647875630000|2022-03-21 15:13:50|249.9|248.3|249.9|248.3|249.9|248.3|249.9|248.3|0
1647875640000|2022-03-21 15:14:00|249.7|248.1|249.51|247.91|249.7|248.1|249.51|247.91|0
1647875650000|2022-03-21 15:14:10|249.9|248.3|250.29|248.69|250.29|248.69|249.9|248.3|0
1647875660000|2022-03-21 15:14:20|250.09|248.49|250.09|248.49|250.29|248.69|250.09|248.49|0
1647875670000|2022-03-21 15:14:30|250.29|248.69|250.48|248.88|250.48|248.88|250.29|248.69|0
1647875680000|2022-03-21 15:14:40|250.09|248.49|250.09|248.49|250.09|248.49|250.09|248.49|0
1647875690000|2022-03-21 15:14:50|250.29|248.69|250.48|248.88|250.48|248.88|250.29|248.69|0
1647875700000|2022-03-21 15:15:00|250.87|249.27|251.46|249.86|251.46|249.86|250.68|249.08|0
1647875710000|2022-03-21 15:15:10|251.16|249.56|250.09|248.49|251.16|249.56|250.09|248.49|0
1647875720000|2022-03-21 15:15:20|250.48|248.88|250.09|248.49|250.58|248.98|250.09|248.49|0
1647875730000|2022-03-21 15:15:30|249.9|248.3|249.7|248.1|250.09|248.49|249.51|247.91|0
1647875740000|2022-03-21 15:15:40|249.51|247.91|249.7|248.1|249.7|248.1|249.51|247.91|0
1647875750000|2022-03-21 15:15:50|249.9|248.3|250.09|248.49|250.09|248.49|249.9|248.3|0
1647875760000|2022-03-21 15:16:00|250.48|248.88|251.26|249.66|251.26|249.66|250.48|248.88|0
1647875770000|2022-03-21 15:16:10|251.65|250.05|251.65|250.05|251.85|250.25|251.46|249.86|0
1647875780000|2022-03-21 15:16:20|252.53|250.93|254|252.4|254|252.4|252.53|250.93|0
1647875790000|2022-03-21 15:16:30|253.61|252.01|254|252.4|254|252.4|253.61|252.01|0
1647875800000|2022-03-21 15:16:40|255.54|253.94|256.51|254.91|256.51|254.91|255.54|253.94|0
1647875810000|2022-03-21 15:16:50|256.32|254.72|255.12|253.52|256.32|254.72|255.12|253.52|0
1647875820000|2022-03-21 15:17:00|254.45|252.85|254.38|252.78|254.84|253.24|254.38|252.78|0
1647875830000|2022-03-21 15:17:10|254.58|252.98|254.64|253.04|254.64|253.04|254.05|252.45|0
1647875840000|2022-03-21 15:17:20|254.44|252.84|254.05|252.45|254.44|252.84|254.05|252.45|0
1647875850000|2022-03-21 15:17:30|254.34|252.74|254.02|252.42|254.44|252.84|254.02|252.42|0
1647875860000|2022-03-21 15:17:40|253.82|252.22|253.43|251.83|253.82|252.22|253.43|251.83|0
1647875870000|2022-03-21 15:17:50|253.62|252.02|253.23|251.63|253.62|252.02|253.03|251.43|0
1647875880000|2022-03-21 15:18:00|253.62|252.02|254.02|252.42|254.02|252.42|253.62|252.02|0
1647875890000|2022-03-21 15:18:10|253.82|252.22|254.41|252.81|254.41|252.81|253.82|252.22|0
1647875900000|2022-03-21 15:18:20|254.22|252.62|254.41|252.81|254.41|252.81|254.22|252.62|0
1647875910000|2022-03-21 15:18:30|254.22|252.62|254.61|253.01|254.61|253.01|254.22|252.62|0
1647875920000|2022-03-21 15:18:40|254.41|252.81|254.41|252.81|254.71|253.11|254.41|252.81|0
1647875930000|2022-03-21 15:18:50|254.61|253.01|254.02|252.42|254.61|253.01|254.02|252.42|0
1647875940000|2022-03-21 15:19:00|253.62|252.02|252.83|251.23|253.62|252.02|252.83|251.23|0
1647875950000|2022-03-21 15:19:10|252.63|251.03|252.44|250.84|252.63|251.03|252.44|250.84|0
1647875960000|2022-03-21 15:19:20|251.84|250.24|251.84|250.24|252.04|250.44|251.65|250.05|0
1647875970000|2022-03-21 15:19:30|251.65|250.05|251.45|249.85|251.65|250.05|251.45|249.85|0
1647875980000|2022-03-21 15:19:40|250.66|249.06|251.06|249.46|251.06|249.46|250.66|249.06|0
1647875990000|2022-03-21 15:19:50|250.86|249.26|250.86|249.26|250.86|249.26|250.66|249.06|0
1647876000000|2022-03-21 15:20:00|251.05|249.45|250.46|248.86|251.05|249.45|250.46|248.86|0
1647876010000|2022-03-21 15:20:10|249.28|247.68|249.18|247.58|249.28|247.68|249.09|247.49|0
1647876020000|2022-03-21 15:20:20|249.68|248.08|248.89|247.29|249.87|248.27|248.89|247.29|0
1647876030000|2022-03-21 15:20:30|248.7|247.1|248.89|247.29|248.89|247.29|248.7|247.1|0
1647876040000|2022-03-21 15:20:40|249.28|247.68|249.48|247.88|249.48|247.88|249.09|247.49|0
1647876050000|2022-03-21 15:20:50|249.28|247.68|249.28|247.68|249.28|247.68|249.09|247.49|0
1647876060000|2022-03-21 15:21:00|249.09|247.49|248.69|247.09|249.09|247.49|248.69|247.09|0
1647876070000|2022-03-21 15:21:10|248.79|247.19|249.48|247.88|249.48|247.88|248.79|247.19|0
1647876080000|2022-03-21 15:21:20|249.28|247.68|249.97|248.37|249.97|248.37|249.28|247.68|0
1647876090000|2022-03-21 15:21:30|250.46|248.86|250.66|249.06|250.86|249.26|250.46|248.86|0
1647876100000|2022-03-21 15:21:40|250.46|248.86|250.66|249.06|250.66|249.06|250.46|248.86|0
1647876110000|2022-03-21 15:21:50|251.45|249.85|252.04|250.44|252.04|250.44|251.45|249.85|0
1647876120000|2022-03-21 15:22:00|251.64|250.04|252.24|250.64|252.43|250.83|251.64|250.04|0
1647876130000|2022-03-21 15:22:10|252.43|250.83|252.24|250.64|252.43|250.83|252.24|250.64|0
1647876140000|2022-03-21 15:22:20|252.04|250.44|252.04|250.44|252.04|250.44|251.84|250.24|0
1647876150000|2022-03-21 15:22:30|252.43|250.83|252.63|251.03|252.63|251.03|252.43|250.83|0
1647876160000|2022-03-21 15:22:40|252.43|250.83|252.63|251.03|252.63|251.03|252.13|250.53|0
1647876170000|2022-03-21 15:22:50|252.83|251.23|253.22|251.62|253.22|251.62|252.63|251.03|0
1647876180000|2022-03-21 15:23:00|253.02|251.42|253.02|251.42|253.02|251.42|252.83|251.23|0
1647876190000|2022-03-21 15:23:10|252.83|251.23|253.22|251.62|253.22|251.62|252.83|251.23|0
1647876200000|2022-03-21 15:23:20|253.02|251.42|253.42|251.82|253.42|251.82|253.02|251.42|0
1647876210000|2022-03-21 15:23:30|253.62|252.02|254.01|252.41|254.01|252.41|253.62|252.02|0
1647876220000|2022-03-21 15:23:40|254.21|252.61|254.21|252.61|254.21|252.61|254.21|252.61|0
1647876230000|2022-03-21 15:23:50|254.41|252.81|254.61|253.01|254.61|253.01|254.41|252.81|0
1647876240000|2022-03-21 15:24:00|254.41|252.81|254.01|252.41|254.61|253.01|254.01|252.41|0
1647876250000|2022-03-21 15:24:10|253.81|252.21|254.61|253.01|254.61|253.01|253.81|252.21|0
1647876260000|2022-03-21 15:24:20|254.8|253.2|254.21|252.61|255|253.4|254.21|252.61|0
1647876270000|2022-03-21 15:24:30|254.01|252.41|254.01|252.41|254.41|252.81|254.01|252.41|0
1647876280000|2022-03-21 15:24:40|253.81|252.21|254.21|252.61|254.21|252.61|253.81|252.21|0
1647876290000|2022-03-21 15:24:50|253.81|252.21|254.01|252.41|254.21|252.61|253.81|252.21|0
1647876300000|2022-03-21 15:25:00|253.81|252.21|253.91|252.31|253.91|252.31|253.61|252.01|0
1647876310000|2022-03-21 15:25:10|254.6|253|254.8|253.2|254.8|253.2|254.6|253|0
1647876320000|2022-03-21 15:25:20|255|253.4|255|253.4|255|253.4|254.9|253.3|0
1647876330000|2022-03-21 15:25:30|255.79|254.19|255.79|254.19|255.79|254.19|255.6|254|0
1647876340000|2022-03-21 15:25:40|255.99|254.39|256.19|254.59|256.29|254.69|255.99|254.39|0
1647876350000|2022-03-21 15:25:50|255.99|254.39|255.59|253.99|255.99|254.39|255.59|253.99|0
1647876360000|2022-03-21 15:26:00|254.8|253.2|255.2|253.6|255.2|253.6|254.6|253|0
1647876370000|2022-03-21 15:26:10|255.4|253.8|255.2|253.6|255.49|253.89|255.2|253.6|0
1647876380000|2022-03-21 15:26:20|255|253.4|254.8|253.2|255|253.4|254.8|253.2|0
1647876390000|2022-03-21 15:26:30|254.6|253|254.8|253.2|255.2|253.6|254.6|253|0
1647876400000|2022-03-21 15:26:40|254.7|253.1|255.09|253.49|255.09|253.49|254.7|253.1|0
1647876410000|2022-03-21 15:26:50|255.2|253.6|254.9|253.3|255.2|253.6|254.9|253.3|0
1647876420000|2022-03-21 15:27:00|255|253.4|255.2|253.6|255.29|253.69|255|253.4|0
1647876430000|2022-03-21 15:27:10|255.4|253.8|255|253.4|255.4|253.8|254.8|253.2|0
1647876440000|2022-03-21 15:27:20|254.8|253.2|255.39|253.79|255.39|253.79|254.8|253.2|0
1647876450000|2022-03-21 15:27:30|255.59|253.99|255.59|253.99|255.79|254.19|255.59|253.99|0
1647876460000|2022-03-21 15:27:40|255.39|253.79|255.39|253.79|255.39|253.79|255.39|253.79|0
1647876470000|2022-03-21 15:27:50|255.2|253.6|255.2|253.6|255.39|253.79|255.2|253.6|0
1647876480000|2022-03-21 15:28:00|255|253.4|254.8|253.2|255|253.4|254.8|253.2|0
1647876490000|2022-03-21 15:28:10|255|253.4|255.2|253.6|255.59|253.99|255|253.4|0
1647876500000|2022-03-21 15:28:20|254.6|253|255.2|253.6|255.2|253.6|254.6|253|0
1647876510000|2022-03-21 15:28:30|255|253.4|254.6|253|255.09|253.49|254.6|253|0
1647876520000|2022-03-21 15:28:40|255|253.4|255|253.4|255.19|253.59|254.8|253.2|0
1647876530000|2022-03-21 15:28:50|255.19|253.59|254.8|253.2|255.19|253.59|254.8|253.2|0
1647876540000|2022-03-21 15:29:00|254.4|252.8|255.39|253.79|255.39|253.79|254.4|252.8|0
1647876550000|2022-03-21 15:29:10|255.79|254.19|256.39|254.79|256.39|254.79|255.79|254.19|0
1647876560000|2022-03-21 15:29:20|256.58|254.98|255.99|254.39|256.58|254.98|255.99|254.39|0
1647876570000|2022-03-21 15:29:30|255.79|254.19|255.19|253.59|255.79|254.19|255.19|253.59|0
1647876580000|2022-03-21 15:29:40|255.49|253.89|255.19|253.59|255.49|253.89|255.19|253.59|0
1647876590000|2022-03-21 15:29:50|255.39|253.79|254.6|253|255.39|253.79|254.6|253|0
1647876600000|2022-03-21 15:30:00|254.8|253.2|254.99|253.39|254.99|253.39|254.8|253.2|0
1647876610000|2022-03-21 15:30:10|255.19|253.59|255.19|253.59|255.19|253.59|254.99|253.39|0
1647876620000|2022-03-21 15:30:20|254.99|253.39|254.2|252.6|254.99|253.39|254.2|252.6|0
1647876630000|2022-03-21 15:30:30|254|252.4|253.81|252.21|254|252.4|253.81|252.21|0
1647876640000|2022-03-21 15:30:40|253.61|252.01|253.81|252.21|253.81|252.21|253.61|252.01|0
1647876650000|2022-03-21 15:30:50|253.9|252.3|252.62|251.02|253.9|252.3|252.62|251.02|0
1647876660000|2022-03-21 15:31:00|252.82|251.22|252.71|251.11|253.21|251.61|252.71|251.11|0
1647876670000|2022-03-21 15:31:10|252.82|251.22|253.61|252.01|253.61|252.01|252.82|251.22|0
1647876680000|2022-03-21 15:31:20|254.2|252.6|254|252.4|254.2|252.6|253.81|252.21|0
1647876690000|2022-03-21 15:31:30|254.2|252.6|254.6|253|254.79|253.19|254.2|252.6|0
1647876700000|2022-03-21 15:31:40|254.79|253.19|254.6|253|254.99|253.39|254.6|253|0
1647876710000|2022-03-21 15:31:50|254.79|253.19|254.99|253.39|254.99|253.39|254.6|253|0
1647876720000|2022-03-21 15:32:00|254.2|252.6|254.2|252.6|254.4|252.8|254.2|252.6|0
1647876730000|2022-03-21 15:32:10|254|252.4|253.8|252.2|254|252.4|253.8|252.2|0
1647876740000|2022-03-21 15:32:20|253.41|251.81|253.7|252.1|253.7|252.1|253.41|251.81|0
1647876750000|2022-03-21 15:32:30|253.61|252.01|252.22|250.62|253.61|252.01|252.03|250.43|0
1647876760000|2022-03-21 15:32:40|252.03|250.43|252.42|250.82|252.42|250.82|252.03|250.43|0
1647876770000|2022-03-21 15:32:50|252.22|250.62|252.62|251.02|252.81|251.21|252.22|250.62|0
1647876780000|2022-03-21 15:33:00|253.01|251.41|253.01|251.41|253.01|251.41|253.01|251.41|0
1647876790000|2022-03-21 15:33:10|253.21|251.61|253.01|251.41|253.21|251.61|253.01|251.41|0
1647876800000|2022-03-21 15:33:20|252.81|251.21|252.62|251.02|252.81|251.21|252.62|251.02|0
1647876810000|2022-03-21 15:33:30|252.81|251.21|252.81|251.21|253.01|251.41|252.81|251.21|0
1647876820000|2022-03-21 15:33:40|252.62|251.02|253.01|251.41|253.01|251.41|252.22|250.62|0
1647876830000|2022-03-21 15:33:50|253.21|251.61|253.01|251.41|253.21|251.61|253.01|251.41|0
1647876840000|2022-03-21 15:34:00|252.81|251.21|253.01|251.41|253.21|251.61|252.81|251.21|0
1647876850000|2022-03-21 15:34:10|253.3|251.7|253.41|251.81|253.41|251.81|253.21|251.61|0
1647876860000|2022-03-21 15:34:20|253.6|252|253.21|251.61|253.6|252|253.01|251.41|0
1647876870000|2022-03-21 15:34:30|253.41|251.81|253.6|252|253.8|252.2|253.41|251.81|0
1647876880000|2022-03-21 15:34:40|253.8|252.2|254|252.4|254|252.4|253.8|252.2|0
1647876890000|2022-03-21 15:34:50|253.9|252.3|253.6|252|253.9|252.3|253.6|252|0
1647876900000|2022-03-21 15:35:00|254|252.4|254|252.4|254.2|252.6|254|252.4|0
1647876910000|2022-03-21 15:35:10|254.2|252.6|254.09|252.49|254.2|252.6|254|252.4|0
1647876920000|2022-03-21 15:35:20|254.2|252.6|253.21|251.61|254.2|252.6|253.21|251.61|0
1647876930000|2022-03-21 15:35:30|253.01|251.41|251.82|250.22|253.01|251.41|251.82|250.22|0
1647876940000|2022-03-21 15:35:40|252.02|250.42|251.63|250.03|252.02|250.42|251.63|250.03|0
1647876950000|2022-03-21 15:35:50|251.82|250.22|251.63|250.03|252.02|250.42|251.63|250.03|0
1647876960000|2022-03-21 15:36:00|251.23|249.63|249.46|247.86|251.23|249.63|249.46|247.86|0
1647876970000|2022-03-21 15:36:10|249.85|248.25|250.05|248.45|250.05|248.45|249.66|248.06|0
1647876980000|2022-03-21 15:36:20|249.95|248.35|250.44|248.84|250.44|248.84|249.85|248.25|0
1647876990000|2022-03-21 15:36:30|250.05|248.45|250.44|248.84|250.44|248.84|250.05|248.45|0
1647877000000|2022-03-21 15:36:40|250.64|249.04|251.03|249.43|251.03|249.43|250.44|248.84|0
1647877010000|2022-03-21 15:36:50|251.82|250.22|252.81|251.21|252.81|251.21|251.82|250.22|0
1647877020000|2022-03-21 15:37:00|253.01|251.41|252.81|251.21|253.21|251.61|252.81|251.21|0
1647877030000|2022-03-21 15:37:10|253.2|251.6|253.2|251.6|253.2|251.6|253.01|251.41|0
1647877040000|2022-03-21 15:37:20|253.8|252.2|254.09|252.49|254.09|252.49|253.8|252.2|0
1647877050000|2022-03-21 15:37:30|254.39|252.79|254.19|252.59|254.39|252.79|254|252.4|0
1647877060000|2022-03-21 15:37:40|254|252.4|253.01|251.41|254|252.4|253.01|251.41|0
1647877070000|2022-03-21 15:37:50|253.2|251.6|253.01|251.41|253.4|251.8|253.01|251.41|0
1647877080000|2022-03-21 15:38:00|253.1|251.5|253.4|251.8|253.4|251.8|253.1|251.5|0
1647877090000|2022-03-21 15:38:10|253.01|251.41|253.4|251.8|253.6|252|253.01|251.41|0
1647877100000|2022-03-21 15:38:20|253.2|251.6|253.4|251.8|253.4|251.8|253.2|251.6|0
1647877110000|2022-03-21 15:38:30|253.2|251.6|253.4|251.8|253.4|251.8|253.01|251.41|0
1647877120000|2022-03-21 15:38:40|253.6|252|253.69|252.09|253.69|252.09|253.4|251.8|0
1647877130000|2022-03-21 15:38:50|253.99|252.39|254.39|252.79|254.39|252.79|253.99|252.39|0
1647877140000|2022-03-21 15:39:00|254.79|253.19|254.19|252.59|254.98|253.38|254.19|252.59|0
1647877150000|2022-03-21 15:39:10|253.6|252|252.81|251.21|253.6|252|252.81|251.21|0
1647877160000|2022-03-21 15:39:20|253|251.4|252.21|250.61|253|251.4|252.21|250.61|0
1647877170000|2022-03-21 15:39:30|252.02|250.42|251.82|250.22|252.02|250.42|251.82|250.22|0
1647877180000|2022-03-21 15:39:40|252.02|250.42|251.62|250.02|252.02|250.42|251.62|250.02|0
1647877190000|2022-03-21 15:39:50|252.02|250.42|252.21|250.61|252.21|250.61|252.02|250.42|0
1647877200000|2022-03-21 15:40:00|252.41|250.81|252.7|251.1|253|251.4|252.41|250.81|0
1647877210000|2022-03-21 15:40:10|252.81|251.21|252.41|250.81|252.81|251.21|252.41|250.81|0
1647877220000|2022-03-21 15:40:20|252.02|250.42|252.41|250.81|252.41|250.81|251.82|250.22|0
1647877230000|2022-03-21 15:40:30|252.81|251.21|252.41|250.81|252.81|251.21|252.41|250.81|0
1647877240000|2022-03-21 15:40:40|252.81|251.21|253|251.4|253|251.4|252.61|251.01|0
1647877250000|2022-03-21 15:40:50|253.2|251.6|253|251.4|253.2|251.6|253|251.4|0
1647877260000|2022-03-21 15:41:00|253.2|251.6|254.19|252.59|254.19|252.59|253.2|251.6|0
1647877270000|2022-03-21 15:41:10|254.59|252.99|254.98|253.38|254.98|253.38|254.59|252.99|0
1647877280000|2022-03-21 15:41:20|254.78|253.18|255.38|253.78|255.38|253.78|254.78|253.18|0
1647877290000|2022-03-21 15:41:30|255.18|253.58|254.39|252.79|255.18|253.58|254.39|252.79|0
1647877300000|2022-03-21 15:41:40|254.58|252.98|254.58|252.98|254.98|253.38|254.58|252.98|0
1647877310000|2022-03-21 15:41:50|254.19|252.59|254.78|253.18|254.78|253.18|254.19|252.59|0
1647877320000|2022-03-21 15:42:00|254.48|252.88|254.78|253.18|254.98|253.38|254.48|252.88|0
1647877330000|2022-03-21 15:42:10|255.18|253.58|254.78|253.18|255.18|253.58|254.78|253.18|0
1647877340000|2022-03-21 15:42:20|254.68|253.08|254.39|252.79|254.68|253.08|254.39|252.79|0
1647877350000|2022-03-21 15:42:30|254.19|252.59|253.79|252.19|254.19|252.59|253.79|252.19|0
1647877360000|2022-03-21 15:42:40|253.4|251.8|251.82|250.22|253.59|251.99|251.82|250.22|0
1647877370000|2022-03-21 15:42:50|252.01|250.41|252.61|251.01|252.61|251.01|252.01|250.41|0
1647877380000|2022-03-21 15:43:00|252.41|250.81|252.6|251|252.6|251|252.01|250.41|0
1647877390000|2022-03-21 15:43:10|252.41|250.81|252.6|251|252.6|251|252.01|250.41|0
1647877400000|2022-03-21 15:43:20|252.8|251.2|252.6|251|252.8|251.2|252.41|250.81|0
1647877410000|2022-03-21 15:43:30|252.8|251.2|252.41|250.81|252.8|251.2|252.41|250.81|0
1647877420000|2022-03-21 15:43:40|252.8|251.2|252.6|251|252.8|251.2|252.6|251|0
1647877430000|2022-03-21 15:43:50|252.21|250.61|252.21|250.61|252.21|250.61|252.01|250.41|0
1647877440000|2022-03-21 15:44:00|252.01|250.41|251.75|250.15|252.01|250.41|251.75|250.15|0
1647877450000|2022-03-21 15:44:10|250.56|248.96|250.56|248.96|250.66|249.06|250.56|248.96|0
1647877460000|2022-03-21 15:44:20|249.38|247.78|248.39|246.79|249.38|247.78|248.39|246.79|0
1647877470000|2022-03-21 15:44:30|250.04|248.44|249.45|247.85|250.04|248.44|249.45|247.85|0
1647877480000|2022-03-21 15:44:40|249.06|247.46|248.47|246.87|249.06|247.46|248.47|246.87|0
1647877490000|2022-03-21 15:44:50|248.86|247.26|248.86|247.26|249.25|247.65|248.86|247.26|0
1647877500000|2022-03-21 15:45:00|249.45|247.85|249.65|248.05|249.65|248.05|249.25|247.65|0
1647877510000|2022-03-21 15:45:10|249.06|247.46|249.65|248.05|249.84|248.24|249.06|247.46|0
1647877520000|2022-03-21 15:45:20|249.84|248.24|249.65|248.05|249.84|248.24|249.45|247.85|0
1647877530000|2022-03-21 15:45:30|249.84|248.24|249.84|248.24|250.04|248.44|249.84|248.24|0
1647877540000|2022-03-21 15:45:40|250.04|248.44|249.65|248.05|250.04|248.44|249.65|248.05|0
1647877550000|2022-03-21 15:45:50|249.84|248.24|250.24|248.64|250.24|248.64|249.84|248.24|0
1647877560000|2022-03-21 15:46:00|250.83|249.23|251.42|249.82|251.51|249.91|250.83|249.23|0
1647877570000|2022-03-21 15:46:10|251.61|250.01|251.22|249.62|251.61|250.01|251.22|249.62|0
1647877580000|2022-03-21 15:46:20|251.42|249.82|251.22|249.62|251.42|249.82|251.22|249.62|0
1647877590000|2022-03-21 15:46:30|251.42|249.82|251.22|249.62|251.42|249.82|251.22|249.62|0
1647877600000|2022-03-21 15:46:40|251.42|249.82|251.22|249.62|251.42|249.82|251.22|249.62|0
1647877610000|2022-03-21 15:46:50|251.42|249.82|251.02|249.42|251.42|249.82|251.02|249.42|0
1647877620000|2022-03-21 15:47:00|251.42|249.82|251.02|249.42|251.42|249.82|251.02|249.42|0
1647877630000|2022-03-21 15:47:10|251.31|249.71|251.42|249.82|251.42|249.82|251.22|249.62|0
1647877640000|2022-03-21 15:47:20|251.51|249.91|251.42|249.82|251.61|250.01|251.42|249.82|0
1647877650000|2022-03-21 15:47:30|251.31|249.71|251.42|249.82|251.61|250.01|251.31|249.71|0
1647877660000|2022-03-21 15:47:40|251.02|249.42|251.42|249.82|251.42|249.82|251.02|249.42|0
1647877670000|2022-03-21 15:47:50|251.22|249.62|251.61|250.01|251.71|250.11|251.22|249.62|0
1647877680000|2022-03-21 15:48:00|251.81|250.21|251.61|250.01|251.81|250.21|251.61|250.01|0
1647877690000|2022-03-21 15:48:10|251.42|249.82|251.81|250.21|251.81|250.21|251.42|249.82|0
1647877700000|2022-03-21 15:48:20|251.61|250.01|251.61|250.01|251.81|250.21|251.41|249.81|0
1647877710000|2022-03-21 15:48:30|252.01|250.41|252.01|250.41|252.01|250.41|251.81|250.21|0
1647877720000|2022-03-21 15:48:40|251.61|250.01|251.41|249.81|251.61|250.01|251.02|249.42|0
1647877730000|2022-03-21 15:48:50|251.61|250.01|251.81|250.21|251.81|250.21|251.61|250.01|0
1647877740000|2022-03-21 15:49:00|251.9|250.3|251.81|250.21|251.9|250.3|251.61|250.01|0
1647877750000|2022-03-21 15:49:10|251.22|249.62|251.02|249.42|251.41|249.81|251.02|249.42|0
1647877760000|2022-03-21 15:49:20|251.11|249.51|250.43|248.83|251.11|249.51|250.23|248.63|0
1647877770000|2022-03-21 15:49:30|249.64|248.04|249.25|247.65|249.64|248.04|249.25|247.65|0
1647877780000|2022-03-21 15:49:40|249.05|247.45|248.66|247.06|249.05|247.45|248.46|246.86|0
1647877790000|2022-03-21 15:49:50|249.25|247.65|249.25|247.65|249.64|248.04|249.25|247.65|0
1647877800000|2022-03-21 15:50:00|249.64|248.04|249.64|248.04|250.43|248.83|249.64|248.04|0
1647877810000|2022-03-21 15:50:10|249.25|247.65|249.44|247.84|249.64|248.04|249.25|247.65|0
1647877820000|2022-03-21 15:50:20|249.54|247.94|249.84|248.24|249.84|248.24|249.54|247.94|0
1647877830000|2022-03-21 15:50:30|249.74|248.14|250.62|249.02|250.62|249.02|249.74|248.14|0
1647877840000|2022-03-21 15:50:40|250.82|249.22|250.43|248.83|250.82|249.22|250.23|248.63|0
1647877850000|2022-03-21 15:50:50|250.03|248.43|250.82|249.22|250.82|249.22|250.03|248.43|0
1647877860000|2022-03-21 15:51:00|250.62|249.02|249.84|248.24|250.82|249.22|249.64|248.04|0
1647877870000|2022-03-21 15:51:10|249.25|247.65|248.85|247.25|249.25|247.65|248.85|247.25|0
1647877880000|2022-03-21 15:51:20|248.66|247.06|249.25|247.65|249.25|247.65|248.66|247.06|0
1647877890000|2022-03-21 15:51:30|249.34|247.74|249.25|247.65|249.34|247.74|249.25|247.65|0
1647877900000|2022-03-21 15:51:40|249.44|247.84|249.84|248.24|249.84|248.24|249.44|247.84|0
1647877910000|2022-03-21 15:51:50|249.73|248.13|250.43|248.83|250.43|248.83|249.73|248.13|0
1647877920000|2022-03-21 15:52:00|250.23|248.63|250.43|248.83|250.43|248.83|250.23|248.63|0
1647877930000|2022-03-21 15:52:10|250.32|248.72|250.43|248.83|250.82|249.22|250.32|248.72|0
1647877940000|2022-03-21 15:52:20|250.62|249.02|251.61|250.01|251.61|250.01|250.62|249.02|0
1647877950000|2022-03-21 15:52:30|251.8|250.2|251.21|249.61|251.8|250.2|251.21|249.61|0
1647877960000|2022-03-21 15:52:40|251.41|249.81|252.2|250.6|252.2|250.6|251.41|249.81|0
1647877970000|2022-03-21 15:52:50|252.4|250.8|252.4|250.8|252.59|250.99|252.4|250.8|0
1647877980000|2022-03-21 15:53:00|252.59|250.99|252.59|250.99|252.59|250.99|252.4|250.8|0
1647877990000|2022-03-21 15:53:10|252.99|251.39|253.38|251.78|253.38|251.78|252.99|251.39|0
1647878000000|2022-03-21 15:53:20|253.98|252.38|254.37|252.77|254.37|252.77|253.78|252.18|0
1647878010000|2022-03-21 15:53:30|254.57|252.97|254.77|253.17|254.77|253.17|254.57|252.97|0
1647878020000|2022-03-21 15:53:40|255.17|253.57|254.86|253.26|255.36|253.76|254.86|253.26|0
1647878030000|2022-03-21 15:53:50|254.57|252.97|254.17|252.57|254.67|253.07|254.17|252.57|0
1647878040000|2022-03-21 15:54:00|254.37|252.77|254.37|252.77|254.37|252.77|254.17|252.57|0
1647878050000|2022-03-21 15:54:10|254.57|252.97|254.37|252.77|254.57|252.97|254.37|252.77|0
1647878060000|2022-03-21 15:54:20|254.17|252.57|252.79|251.19|254.17|252.57|252.79|251.19|0
1647878070000|2022-03-21 15:54:30|252.59|250.99|252.2|250.6|252.59|250.99|252.2|250.6|0
1647878080000|2022-03-21 15:54:40|252.59|250.99|253.18|251.58|253.18|251.58|252.59|250.99|0
1647878090000|2022-03-21 15:54:50|252.99|251.39|252.59|250.99|253.18|251.58|252.59|250.99|0
1647878100000|2022-03-21 15:55:00|251.8|250.2|250.82|249.22|251.8|250.2|250.82|249.22|0
1647878110000|2022-03-21 15:55:10|250.91|249.31|250.62|249.02|251.01|249.41|250.62|249.02|0
1647878120000|2022-03-21 15:55:20|251.6|250|251.8|250.2|251.8|250.2|251.41|249.81|0
1647878130000|2022-03-21 15:55:30|252|250.4|252.2|250.6|252.2|250.6|252|250.4|0
1647878140000|2022-03-21 15:55:40|252.68|251.08|252.68|251.08|252.79|251.19|252.59|250.99|0
1647878150000|2022-03-21 15:55:50|253.08|251.48|252.98|251.38|253.18|251.58|252.98|251.38|0
1647878160000|2022-03-21 15:56:00|253.28|251.68|253.28|251.68|253.58|251.98|253.28|251.68|0
1647878170000|2022-03-21 15:56:10|253.38|251.78|254.57|252.97|254.57|252.97|253.18|251.58|0
1647878180000|2022-03-21 15:56:20|254.37|252.77|254.57|252.97|254.77|253.17|254.37|252.77|0
1647878190000|2022-03-21 15:56:30|254.77|253.17|255.16|253.56|255.16|253.56|254.37|252.77|0
1647878200000|2022-03-21 15:56:40|255.36|253.76|255.16|253.56|255.36|253.76|255.16|253.56|0
1647878210000|2022-03-21 15:56:50|255.45|253.85|255.56|253.96|255.56|253.96|255.36|253.76|0
1647878220000|2022-03-21 15:57:00|255.36|253.76|254.37|252.77|255.36|253.76|254.37|252.77|0
1647878230000|2022-03-21 15:57:10|254.17|252.57|254.57|252.97|254.57|252.97|253.97|252.37|0
1647878240000|2022-03-21 15:57:20|254.17|252.57|255.16|253.56|255.16|253.56|254.17|252.57|0
1647878250000|2022-03-21 15:57:30|255.36|253.76|255.56|253.96|255.56|253.96|255.16|253.56|0
1647878260000|2022-03-21 15:57:40|255.36|253.76|255.76|254.16|255.76|254.16|255.36|253.76|0
1647878270000|2022-03-21 15:57:50|255.56|253.96|256.15|254.55|256.15|254.55|255.36|253.76|0
1647878280000|2022-03-21 15:58:00|256.35|254.75|256.55|254.95|256.55|254.95|256.35|254.75|0
1647878290000|2022-03-21 15:58:10|256.35|254.75|256.75|255.15|256.75|255.15|256.35|254.75|0
1647878300000|2022-03-21 15:58:20|255.85|254.25|255.85|254.25|255.85|254.25|255.36|253.76|0
1647878310000|2022-03-21 15:58:30|255.95|254.35|256.15|254.55|256.15|254.55|255.95|254.35|0
1647878320000|2022-03-21 15:58:40|255.95|254.35|255.95|254.35|255.95|254.35|255.75|254.15|0
1647878330000|2022-03-21 15:58:50|256.05|254.45|253.57|251.97|256.05|254.45|253.38|251.78|0
1647878340000|2022-03-21 15:59:00|253.18|251.58|253.18|251.58|253.18|251.58|252.39|250.79|0
1647878350000|2022-03-21 15:59:10|253.57|251.97|254.17|252.57|254.17|252.57|253.57|251.97|0
1647878360000|2022-03-21 15:59:20|254.37|252.77|254.37|252.77|254.37|252.77|254.06|252.46|0
1647878370000|2022-03-21 15:59:30|254.17|252.57|253.57|251.97|254.17|252.57|253.57|251.97|0
1647878380000|2022-03-21 15:59:40|253.77|252.17|253.97|252.37|253.97|252.37|253.77|252.17|0
1647878390000|2022-03-21 15:59:50|254.37|252.77|254.56|252.96|254.56|252.96|254.36|252.76|0
1647878400000|2022-03-21 16:00:00|254.66|253.06|253.97|252.37|254.66|253.06|253.77|252.17|0
1647878410000|2022-03-21 16:00:10|254.76|253.16|254.36|252.76|255.55|253.95|254.36|252.76|0
1647878420000|2022-03-21 16:00:20|253.97|252.37|253.57|251.97|254.36|252.76|253.57|251.97|0
1647878430000|2022-03-21 16:00:30|252.78|251.18|253.18|251.58|253.37|251.77|252.78|251.18|0
1647878440000|2022-03-21 16:00:40|252.98|251.38|252.98|251.38|253.18|251.58|252.78|251.18|0
1647878450000|2022-03-21 16:00:50|252.58|250.98|251.01|249.41|252.58|250.98|251.01|249.41|0
1647878460000|2022-03-21 16:01:00|250.61|249.01|251.01|249.41|251.01|249.41|250.61|249.01|0
1647878470000|2022-03-21 16:01:10|251.6|250|252.39|250.79|252.39|250.79|251.6|250|0
1647878480000|2022-03-21 16:01:20|251.6|250|251.99|250.39|251.99|250.39|251.6|250|0
1647878490000|2022-03-21 16:01:30|252.19|250.59|252.19|250.59|252.19|250.59|252.19|250.59|0
1647878500000|2022-03-21 16:01:40|251.99|250.39|252.19|250.59|252.19|250.59|251.99|250.39|0
1647878510000|2022-03-21 16:01:50|251.79|250.19|251.6|250|252.19|250.59|251.6|250|0
1647878520000|2022-03-21 16:02:00|251.79|250.19|250.81|249.21|251.79|250.19|250.81|249.21|0
1647878530000|2022-03-21 16:02:10|250.61|249.01|250.81|249.21|250.81|249.21|250.61|249.01|0
1647878540000|2022-03-21 16:02:20|250.51|248.91|249.82|248.22|250.61|249.01|249.82|248.22|0
1647878550000|2022-03-21 16:02:30|250.02|248.42|250.41|248.81|250.41|248.81|250.02|248.42|0
1647878560000|2022-03-21 16:02:40|250.02|248.42|251|249.4|251|249.4|250.02|248.42|0
1647878570000|2022-03-21 16:02:50|250.7|249.1|251|249.4|251|249.4|250.7|249.1|0
1647878580000|2022-03-21 16:03:00|251.2|249.6|251.4|249.8|251.4|249.8|251|249.4|0
1647878590000|2022-03-21 16:03:10|251.2|249.6|251.2|249.6|251.4|249.8|251|249.4|0
1647878600000|2022-03-21 16:03:20|251|249.4|251.2|249.6|251.79|250.19|251|249.4|0
1647878610000|2022-03-21 16:03:30|251.4|249.8|251.4|249.8|251.79|250.19|251.4|249.8|0
1647878620000|2022-03-21 16:03:40|251.59|249.99|251.2|249.6|251.59|249.99|251.2|249.6|0
1647878630000|2022-03-21 16:03:50|251.4|249.8|251.99|250.39|251.99|250.39|251.2|249.6|0
1647878640000|2022-03-21 16:04:00|251.79|250.19|251|249.4|251.79|250.19|251|249.4|0
1647878650000|2022-03-21 16:04:10|250.61|249.01|250.7|249.1|250.7|249.1|250.41|248.81|0
1647878660000|2022-03-21 16:04:20|250.61|249.01|251|249.4|251.2|249.6|250.61|249.01|0
1647878670000|2022-03-21 16:04:30|251.2|249.6|250.61|249.01|251.2|249.6|250.41|248.81|0
1647878680000|2022-03-21 16:04:40|250.21|248.61|250.21|248.61|250.21|248.61|250.21|248.61|0
1647878690000|2022-03-21 16:04:50|250.41|248.81|250.61|249.01|250.61|249.01|250.31|248.71|0
1647878700000|2022-03-21 16:05:00|250.8|249.2|250.61|249.01|251.2|249.6|250.61|249.01|0
1647878710000|2022-03-21 16:05:10|251|249.4|250.41|248.81|251|249.4|250.41|248.81|0
1647878720000|2022-03-21 16:05:20|250.8|249.2|250.41|248.81|250.8|249.2|250.41|248.81|0
1647878730000|2022-03-21 16:05:30|250.31|248.71|250.21|248.61|250.41|248.81|250.02|248.42|0
1647878740000|2022-03-21 16:05:40|249.82|248.22|249.23|247.63|249.82|248.22|248.44|246.84|0
1647878750000|2022-03-21 16:05:50|249.43|247.83|249.03|247.43|249.43|247.83|249.03|247.43|0
1647878760000|2022-03-21 16:06:00|248.84|247.24|248.64|247.04|248.84|247.24|248.64|247.04|0
1647878770000|2022-03-21 16:06:10|248.44|246.84|250.21|248.61|250.21|248.61|248.44|246.84|0
1647878780000|2022-03-21 16:06:20|250.41|248.81|250.41|248.81|250.41|248.81|250.01|248.41|0
1647878790000|2022-03-21 16:06:30|250.21|248.61|251.2|249.6|251.2|249.6|250.21|248.61|0
1647878800000|2022-03-21 16:06:40|251|249.4|251.39|249.79|251.39|249.79|250.8|249.2|0
1647878810000|2022-03-21 16:06:50|251.59|249.99|251.2|249.6|251.59|249.99|251|249.4|0
1647878820000|2022-03-21 16:07:00|251.39|249.79|251.2|249.6|251.39|249.79|251.2|249.6|0
1647878830000|2022-03-21 16:07:10|251.39|249.79|251.39|249.79|251.49|249.89|251.29|249.69|0
1647878840000|2022-03-21 16:07:20|251.98|250.38|252.58|250.98|252.58|250.98|251.98|250.38|0
1647878850000|2022-03-21 16:07:30|252.28|250.68|252.28|250.68|252.77|251.17|252.28|250.68|0
1647878860000|2022-03-21 16:07:40|252.38|250.78|252.47|250.87|252.58|250.98|252.38|250.78|0
1647878870000|2022-03-21 16:07:50|252.58|250.98|252.38|250.78|252.58|250.98|251.98|250.38|0
1647878880000|2022-03-21 16:08:00|252.18|250.58|250.8|249.2|252.18|250.58|250.8|249.2|0
1647878890000|2022-03-21 16:08:10|251.39|249.79|251.59|249.99|251.88|250.28|251.39|249.79|0
1647878900000|2022-03-21 16:08:20|251.68|250.08|251.88|250.28|251.98|250.38|251.68|250.08|0
1647878910000|2022-03-21 16:08:30|251.59|249.99|251.59|249.99|251.78|250.18|251.59|249.99|0
1647878920000|2022-03-21 16:08:40|251.98|250.38|252.38|250.78|252.38|250.78|251.98|250.38|0
1647878930000|2022-03-21 16:08:50|252.57|250.97|252.97|251.37|252.97|251.37|252.57|250.97|0
1647878940000|2022-03-21 16:09:00|252.77|251.17|253.36|251.76|253.36|251.76|252.77|251.17|0
1647878950000|2022-03-21 16:09:10|253.56|251.96|253.76|252.16|253.76|252.16|253.56|251.96|0
1647878960000|2022-03-21 16:09:20|254.05|252.45|253.96|252.36|254.35|252.75|253.96|252.36|0
1647878970000|2022-03-21 16:09:30|253.76|252.16|253.17|251.57|253.76|252.16|252.97|251.37|0
1647878980000|2022-03-21 16:09:40|253.26|251.66|253.36|251.76|253.56|251.96|253.26|251.66|0
1647878990000|2022-03-21 16:09:50|253.17|251.57|253.36|251.76|253.36|251.76|252.97|251.37|0
1647879000000|2022-03-21 16:10:00|252.77|251.17|252.77|251.17|252.77|251.17|252.57|250.97|0
1647879010000|2022-03-21 16:10:10|252.67|251.07|252.37|250.77|252.67|251.07|251.19|249.59|0
1647879020000|2022-03-21 16:10:20|252.18|250.58|252.07|250.47|252.37|250.77|252.07|250.47|0
1647879030000|2022-03-21 16:10:30|251.98|250.38|252.37|250.77|252.57|250.97|251.98|250.38|0
1647879040000|2022-03-21 16:10:40|252.86|251.26|252.77|251.17|252.86|251.26|252.77|251.17|0
1647879050000|2022-03-21 16:10:50|253.36|251.76|253.36|251.76|253.36|251.76|253.36|251.76|0
1647879060000|2022-03-21 16:11:00|253.56|251.96|253.36|251.76|253.76|252.16|253.36|251.76|0
1647879070000|2022-03-21 16:11:10|253.56|251.96|253.76|252.16|253.96|252.36|253.56|251.96|0
1647879080000|2022-03-21 16:11:20|254.15|252.55|254.15|252.55|254.15|252.55|253.96|252.36|0
1647879090000|2022-03-21 16:11:30|253.76|252.16|253.26|251.66|253.76|252.16|253.26|251.66|0
1647879100000|2022-03-21 16:11:40|253.36|251.76|253.65|252.05|253.85|252.25|253.36|251.76|0
1647879110000|2022-03-21 16:11:50|253.46|251.86|253.76|252.16|253.85|252.25|253.46|251.86|0
1647879120000|2022-03-21 16:12:00|253.65|252.05|253.95|252.35|254.15|252.55|253.65|252.05|0
1647879130000|2022-03-21 16:12:10|254.15|252.55|253.56|251.96|254.15|252.55|253.56|251.96|0
1647879140000|2022-03-21 16:12:20|253.76|252.16|253.46|251.86|253.76|252.16|253.46|251.86|0
1647879150000|2022-03-21 16:12:30|253.56|251.96|253.56|251.96|253.85|252.25|253.56|251.96|0
1647879160000|2022-03-21 16:12:40|253.76|252.16|253.95|252.35|253.95|252.35|253.56|251.96|0
1647879170000|2022-03-21 16:12:50|253.76|252.16|252.96|251.36|253.76|252.16|252.96|251.36|0
1647879180000|2022-03-21 16:13:00|252.66|251.06|252.77|251.17|252.77|251.17|252.57|250.97|0
1647879190000|2022-03-21 16:13:10|252.37|250.77|252.17|250.57|252.37|250.77|252.17|250.57|0
1647879200000|2022-03-21 16:13:20|252.37|250.77|252.57|250.97|252.57|250.97|252.37|250.77|0
1647879210000|2022-03-21 16:13:30|252.17|250.57|251.78|250.18|252.37|250.77|251.78|250.18|0
1647879220000|2022-03-21 16:13:40|251.98|250.38|252.47|250.87|252.47|250.87|251.98|250.38|0
1647879230000|2022-03-21 16:13:50|252.17|250.57|252.37|250.77|252.37|250.77|252.17|250.57|0
1647879240000|2022-03-21 16:14:00|252.96|251.36|252.37|250.77|252.96|251.36|252.37|250.77|0
1647879250000|2022-03-21 16:14:10|251.98|250.38|252.57|250.97|252.57|250.97|251.98|250.38|0
1647879260000|2022-03-21 16:14:20|252.96|251.36|253.36|251.76|253.36|251.76|252.96|251.36|0
1647879270000|2022-03-21 16:14:30|253.56|251.96|254.15|252.55|254.35|252.75|253.56|251.96|0
1647879280000|2022-03-21 16:14:40|254.24|252.64|254.24|252.64|254.44|252.84|254.24|252.64|0
1647879290000|2022-03-21 16:14:50|254.15|252.55|253.75|252.15|254.35|252.75|253.75|252.15|0
1647879300000|2022-03-21 16:15:00|253.95|252.35|253.95|252.35|254.35|252.75|253.75|252.15|0
1647879310000|2022-03-21 16:15:10|254.15|252.55|254.94|253.34|254.94|253.34|254.15|252.55|0
1647879320000|2022-03-21 16:15:20|254.54|252.94|254.44|252.84|254.54|252.94|254.15|252.55|0
1647879330000|2022-03-21 16:15:30|254.74|253.14|253.55|251.95|254.74|253.14|253.55|251.95|0
1647879340000|2022-03-21 16:15:40|253.25|251.65|252.37|250.77|253.25|251.65|252.37|250.77|0
1647879350000|2022-03-21 16:15:50|252.57|250.97|252.37|250.77|252.76|251.16|252.37|250.77|0
1647879360000|2022-03-21 16:16:00|252.17|250.57|252.17|250.57|252.17|250.57|251.97|250.37|0
1647879370000|2022-03-21 16:16:10|252.76|251.16|252.76|251.16|252.96|251.36|252.76|251.16|0
1647879380000|2022-03-21 16:16:20|252.86|251.26|252.17|250.57|252.86|251.26|252.17|250.57|0
1647879390000|2022-03-21 16:16:30|252.37|250.77|252.56|250.96|252.96|251.36|252.37|250.77|0
1647879400000|2022-03-21 16:16:40|252.76|251.16|252.86|251.26|252.86|251.26|252.76|251.16|0
1647879410000|2022-03-21 16:16:50|252.17|250.57|251.97|250.37|252.17|250.57|251.77|250.17|0
1647879420000|2022-03-21 16:17:00|251.38|249.78|251.18|249.58|251.38|249.78|250.79|249.19|0
1647879430000|2022-03-21 16:17:10|250.99|249.39|251.97|250.37|251.97|250.37|250.99|249.39|0
1647879440000|2022-03-21 16:17:20|251.77|250.17|251.38|249.78|251.97|250.37|251.38|249.78|0
1647879450000|2022-03-21 16:17:30|250.99|249.39|250.88|249.28|250.99|249.39|250.59|248.99|0
1647879460000|2022-03-21 16:17:40|251.38|249.78|251.38|249.78|251.58|249.98|251.38|249.78|0
1647879470000|2022-03-21 16:17:50|250.79|249.19|250.59|248.99|250.79|249.19|250.39|248.79|0
1647879480000|2022-03-21 16:18:00|250.39|248.79|251.18|249.58|251.18|249.58|250.39|248.79|0
1647879490000|2022-03-21 16:18:10|251.58|249.98|252.17|250.57|252.56|250.96|251.58|249.98|0
1647879500000|2022-03-21 16:18:20|252.37|250.77|252.37|250.77|252.46|250.86|252.07|250.47|0
1647879510000|2022-03-21 16:18:30|252.56|250.96|252.96|251.36|252.96|251.36|252.56|250.96|0
1647879520000|2022-03-21 16:18:40|252.76|251.16|253.05|251.45|253.05|251.45|252.76|251.16|0
1647879530000|2022-03-21 16:18:50|253.15|251.55|252.36|250.76|253.35|251.75|252.36|250.76|0
1647879540000|2022-03-21 16:19:00|252.17|250.57|252.96|251.36|252.96|251.36|252.17|250.57|0
1647879550000|2022-03-21 16:19:10|253.15|251.55|252.96|251.36|253.35|251.75|252.96|251.36|0
1647879560000|2022-03-21 16:19:20|253.15|251.55|252.76|251.16|253.15|251.55|252.76|251.16|0
1647879570000|2022-03-21 16:19:30|253.15|251.55|253.35|251.75|253.35|251.75|252.96|251.36|0
1647879580000|2022-03-21 16:19:40|253.15|251.55|253.55|251.95|253.55|251.95|253.15|251.55|0
1647879590000|2022-03-21 16:19:50|253.75|252.15|253.75|252.15|253.75|252.15|253.55|251.95|0
1647879600000|2022-03-21 16:20:00|253.55|251.95|252.96|251.36|253.55|251.95|252.96|251.36|0
1647879610000|2022-03-21 16:20:10|253.35|251.75|254.14|252.54|254.14|252.54|253.15|251.55|0
1647879620000|2022-03-21 16:20:20|253.94|252.34|254.34|252.74|254.34|252.74|253.94|252.34|0
1647879630000|2022-03-21 16:20:30|254.54|252.94|256.13|254.53|256.13|254.53|254.54|252.94|0
1647879640000|2022-03-21 16:20:40|256.32|254.72|256.13|254.53|256.32|254.72|256.13|254.53|0
1647879650000|2022-03-21 16:20:50|255.53|253.93|255.33|253.73|255.53|253.93|254.93|253.33|0
1647879660000|2022-03-21 16:21:00|255.23|253.63|255.13|253.53|255.33|253.73|255.13|253.53|0
1647879670000|2022-03-21 16:21:10|255.03|253.43|255.93|254.33|255.93|254.33|255.03|253.43|0
1647879680000|2022-03-21 16:21:20|256.12|254.52|256.42|254.82|256.42|254.82|256.12|254.52|0
1647879690000|2022-03-21 16:21:30|256.52|254.92|256.72|255.12|256.72|255.12|256.52|254.92|0
1647879700000|2022-03-21 16:21:40|256.52|254.92|256.32|254.72|256.52|254.92|256.32|254.72|0
1647879710000|2022-03-21 16:21:50|256.12|254.52|256.12|254.52|256.12|254.52|256.12|254.52|0
1647879720000|2022-03-21 16:22:00|256.32|254.72|256.12|254.52|256.52|254.92|256.12|254.52|0
1647879730000|2022-03-21 16:22:10|256.52|254.92|256.12|254.52|256.52|254.92|256.12|254.52|0
1647879740000|2022-03-21 16:22:20|256.52|254.92|256.92|255.32|256.92|255.32|256.32|254.72|0
1647879750000|2022-03-21 16:22:30|256.72|255.12|256.32|254.72|256.72|255.12|256.32|254.72|0
1647879760000|2022-03-21 16:22:40|256.52|254.92|256.52|254.92|256.52|254.92|256.52|254.92|0
1647879770000|2022-03-21 16:22:50|256.12|254.52|255.73|254.13|256.12|254.52|255.73|254.13|0
1647879780000|2022-03-21 16:23:00|255.92|254.32|255.53|253.93|255.92|254.32|255.53|253.93|0
1647879790000|2022-03-21 16:23:10|255.73|254.13|255.92|254.32|255.92|254.32|255.73|254.13|0
1647879800000|2022-03-21 16:23:20|256.12|254.52|255.53|253.93|256.12|254.52|255.53|253.93|0
1647879810000|2022-03-21 16:23:30|256.12|254.52|256.42|254.82|256.42|254.82|256.12|254.52|0
1647879820000|2022-03-21 16:23:40|256.32|254.72|256.92|255.32|257.12|255.52|256.32|254.72|0
1647879830000|2022-03-21 16:23:50|256.72|255.12|257.12|255.52|257.12|255.52|256.72|255.12|0
1647879840000|2022-03-21 16:24:00|257.21|255.61|257.12|255.52|257.21|255.61|257.12|255.52|0
1647879850000|2022-03-21 16:24:10|256.72|255.12|256.72|255.12|256.92|255.32|256.72|255.12|0
1647879860000|2022-03-21 16:24:20|257.12|255.52|256.72|255.12|257.12|255.52|256.72|255.12|0
1647879870000|2022-03-21 16:24:30|256.52|254.92|256.72|255.12|256.92|255.32|256.52|254.92|0
1647879880000|2022-03-21 16:24:40|256.32|254.72|256.41|254.81|256.41|254.81|256.32|254.72|0
1647879890000|2022-03-21 16:24:50|256.52|254.92|256.32|254.72|256.52|254.92|256.12|254.52|0
1647879900000|2022-03-21 16:25:00|256.72|255.12|257.11|255.51|257.11|255.51|256.72|255.12|0
1647879910000|2022-03-21 16:25:10|256.81|255.21|256.32|254.72|256.92|255.32|256.32|254.72|0
1647879920000|2022-03-21 16:25:20|256.12|254.52|256.52|254.92|256.52|254.92|255.92|254.32|0
1647879930000|2022-03-21 16:25:30|256.32|254.72|256.72|255.12|256.91|255.31|256.32|254.72|0
1647879940000|2022-03-21 16:25:40|257.11|255.51|257.51|255.91|257.51|255.91|256.91|255.31|0
1647879950000|2022-03-21 16:25:50|257.31|255.71|256.72|255.12|257.31|255.71|256.72|255.12|0
1647879960000|2022-03-21 16:26:00|256.32|254.72|256.41|254.81|256.52|254.92|256.32|254.72|0
1647879970000|2022-03-21 16:26:10|256.32|254.72|256.12|254.52|256.41|254.81|256.12|254.52|0
1647879980000|2022-03-21 16:26:20|255.72|254.12|256.12|254.52|256.12|254.52|255.72|254.12|0
1647879990000|2022-03-21 16:26:30|256.32|254.72|255.92|254.32|256.52|254.92|255.92|254.32|0
1647880000000|2022-03-21 16:26:40|255.72|254.12|256.12|254.52|256.12|254.52|255.72|254.12|0
1647880010000|2022-03-21 16:26:50|255.92|254.32|256.12|254.52|256.12|254.52|255.92|254.32|0
1647880020000|2022-03-21 16:27:00|256.32|254.72|255.92|254.32|256.52|254.92|255.92|254.32|0
1647880030000|2022-03-21 16:27:10|256.01|254.41|256.12|254.52|256.12|254.52|255.72|254.12|0
1647880040000|2022-03-21 16:27:20|256.51|254.91|256.32|254.72|256.51|254.91|256.12|254.52|0
1647880050000|2022-03-21 16:27:30|256.41|254.81|254.93|253.33|256.51|254.91|254.93|253.33|0
1647880060000|2022-03-21 16:27:40|254.33|252.73|254.53|252.93|254.53|252.93|254.33|252.73|0
1647880070000|2022-03-21 16:27:50|254.33|252.73|254.53|252.93|254.73|253.13|254.33|252.73|0
1647880080000|2022-03-21 16:28:00|254.33|252.73|254.23|252.63|254.53|252.93|254.23|252.63|0
1647880090000|2022-03-21 16:28:10|254.13|252.53|254.93|253.33|254.93|253.33|254.13|252.53|0
1647880100000|2022-03-21 16:28:20|255.52|253.92|255.32|253.72|255.52|253.92|254.93|253.33|0
1647880110000|2022-03-21 16:28:30|255.72|254.12|255.52|253.92|255.72|254.12|255.52|253.92|0
1647880120000|2022-03-21 16:28:40|255.32|253.72|253.93|252.33|255.32|253.72|253.93|252.33|0
1647880130000|2022-03-21 16:28:50|254.33|252.73|254.33|252.73|254.33|252.73|254.33|252.73|0
1647880140000|2022-03-21 16:29:00|253.74|252.14|253.83|252.23|253.93|252.33|253.74|252.14|0
1647880150000|2022-03-21 16:29:10|253.93|252.33|253.54|251.94|253.93|252.33|253.54|251.94|0
1647880160000|2022-03-21 16:29:20|254.13|252.53|253.74|252.14|254.13|252.53|253.74|252.14|0
1647880170000|2022-03-21 16:29:30|254.13|252.53|254.73|253.13|254.73|253.13|254.13|252.53|0
1647880180000|2022-03-21 16:29:40|254.53|252.93|254.53|252.93|254.53|252.93|254.53|252.93|0
1647880190000|2022-03-21 16:29:50|254.33|252.73|254.53|252.93|254.53|252.93|254.33|252.73|0
1647880200000|2022-03-21 16:30:00|254.62|253.02|248.31|246.71|254.73|253.13|248.31|246.71|0
1647880210000|2022-03-21 16:30:10|248.22|246.62|248.61|247.01|248.61|247.01|248.22|246.62|0
1647880220000|2022-03-21 16:30:20|250.18|248.58|247.33|245.73|250.18|248.58|247.33|245.73|0
1647880230000|2022-03-21 16:30:30|247.24|245.64|246.85|245.25|247.72|246.12|246.85|245.25|0
1647880240000|2022-03-21 16:30:40|246.65|245.05|245.67|244.07|246.65|245.05|245.48|243.88|0
1647880250000|2022-03-21 16:30:50|245.48|243.88|243.23|241.63|245.48|243.88|243.23|241.63|0
1647880260000|2022-03-21 16:31:00|243.72|242.12|245.28|243.68|245.28|243.68|243.72|242.12|0
1647880270000|2022-03-21 16:31:10|245.38|243.78|244.7|243.1|245.38|243.78|244.31|242.71|0
1647880280000|2022-03-21 16:31:20|244.4|242.8|243.43|241.83|244.4|242.8|243.14|241.54|0
1647880290000|2022-03-21 16:31:30|242.94|241.34|240.42|238.82|242.94|241.34|240.42|238.82|0
1647880300000|2022-03-21 16:31:40|240.32|238.72|239.65|238.05|240.32|238.72|239.65|238.05|0
1647880310000|2022-03-21 16:31:50|238.9|237.3|240.31|238.71|240.31|238.71|238.9|237.3|0
1647880320000|2022-03-21 16:32:00|239.92|238.32|240.8|239.2|240.8|239.2|238.85|237.25|0
1647880330000|2022-03-21 16:32:10|242.05|240.45|241.57|239.97|242.05|240.45|241.19|239.59|0
1647880340000|2022-03-21 16:32:20|241.38|239.78|240.99|239.39|241.57|239.97|240.99|239.39|0
1647880350000|2022-03-21 16:32:30|242.15|240.55|243.71|242.11|243.71|242.11|242.05|240.45|0
1647880360000|2022-03-21 16:32:40|244.19|242.59|244.29|242.69|244.48|242.88|244.19|242.59|0
1647880370000|2022-03-21 16:32:50|244.87|243.27|244.87|243.27|244.87|243.27|244.68|243.08|0
1647880380000|2022-03-21 16:33:00|243.12|241.52|243.12|241.52|243.22|241.62|242.54|240.94|0
1647880390000|2022-03-21 16:33:10|241.38|239.78|242.54|240.94|242.63|241.03|241.38|239.78|0
1647880400000|2022-03-21 16:33:20|242.35|240.75|243.21|241.61|243.21|241.61|242.35|240.75|0
1647880410000|2022-03-21 16:33:30|243.99|242.39|243.99|242.39|244.29|242.69|243.99|242.39|0
1647880420000|2022-03-21 16:33:40|244.48|242.88|243.51|241.91|244.48|242.88|243.51|241.91|0
1647880430000|2022-03-21 16:33:50|243.12|241.52|241.96|240.36|243.12|241.52|241.38|239.78|0
1647880440000|2022-03-21 16:34:00|240.6|239|240.22|238.62|240.8|239.2|240.22|238.62|0
1647880450000|2022-03-21 16:34:10|240.99|239.39|240.5|238.9|240.99|239.39|240.5|238.9|0
1647880460000|2022-03-21 16:34:20|240.41|238.81|240.22|238.62|240.41|238.81|240.22|238.62|0
1647880470000|2022-03-21 16:34:30|240.02|238.42|240.41|238.81|240.6|239|240.02|238.42|0
1647880480000|2022-03-21 16:34:40|240.31|238.71|240.8|239.2|240.8|239.2|240.12|238.52|0
1647880490000|2022-03-21 16:34:50|241.38|239.78|242.15|240.55|242.15|240.55|241.18|239.58|0
1647880500000|2022-03-21 16:35:00|241.86|240.26|240.22|238.62|241.86|240.26|240.22|238.62|0
1647880510000|2022-03-21 16:35:10|240.02|238.42|238.67|237.07|240.02|238.42|238.67|237.07|0
1647880520000|2022-03-21 16:35:20|238.48|236.88|237.9|236.3|238.48|236.88|237.9|236.3|0
1647880530000|2022-03-21 16:35:30|237.71|236.11|237.33|235.73|237.71|236.11|236.94|235.34|0
1647880540000|2022-03-21 16:35:40|237.13|235.53|236.56|234.96|237.13|235.53|236.56|234.96|0
1647880550000|2022-03-21 16:35:50|236.75|235.15|236.65|235.05|236.75|235.15|236.56|234.96|0
1647880560000|2022-03-21 16:36:00|236.75|235.15|235.6|234|236.75|235.15|235.6|234|0
1647880570000|2022-03-21 16:36:10|235.41|233.81|235.02|233.42|235.41|233.81|235.02|233.42|0
1647880580000|2022-03-21 16:36:20|235.21|233.61|235.21|233.61|235.21|233.61|235.02|233.42|0
1647880590000|2022-03-21 16:36:30|235.6|234|235.41|233.81|236.17|234.57|235.41|233.81|0
1647880600000|2022-03-21 16:36:40|235.6|234|235.21|233.61|235.6|234|235.21|233.61|0
1647880610000|2022-03-21 16:36:50|235.41|233.81|236.17|234.57|236.56|234.96|235.41|233.81|0
1647880620000|2022-03-21 16:37:00|236.26|234.66|234.45|232.85|236.26|234.66|234.45|232.85|0
1647880630000|2022-03-21 16:37:10|234.26|232.66|234.26|232.66|234.26|232.66|234.07|232.47|0
1647880640000|2022-03-21 16:37:20|234.45|232.85|234.26|232.66|234.45|232.85|234.26|232.66|0
1647880650000|2022-03-21 16:37:30|234.16|232.56|233.78|232.18|234.16|232.56|233.78|232.18|0
1647880660000|2022-03-21 16:37:40|233.87|232.27|233.49|231.89|233.87|232.27|233.49|231.89|0
1647880670000|2022-03-21 16:37:50|233.87|232.27|235.6|234|235.6|234|233.87|232.27|0
1647880680000|2022-03-21 16:38:00|234.83|233.23|235.4|233.8|235.4|233.8|234.83|233.23|0
1647880690000|2022-03-21 16:38:10|235.21|233.61|234.26|232.66|235.21|233.61|234.26|232.66|0
1647880700000|2022-03-21 16:38:20|234.06|232.46|234.06|232.46|234.26|232.66|233.87|232.27|0
1647880710000|2022-03-21 16:38:30|234.26|232.66|234.64|233.04|234.83|233.23|234.26|232.66|0
1647880720000|2022-03-21 16:38:40|234.45|232.85|234.26|232.66|234.64|233.04|234.26|232.66|0
1647880730000|2022-03-21 16:38:50|233.87|232.27|233.96|232.36|234.06|232.46|233.87|232.27|0
1647880740000|2022-03-21 16:39:00|234.45|232.85|236.55|234.95|236.55|234.95|234.45|232.85|0
1647880750000|2022-03-21 16:39:10|235.98|234.38|235.79|234.19|236.26|234.66|235.59|233.99|0
1647880760000|2022-03-21 16:39:20|235.59|233.99|236.26|234.66|236.26|234.66|235.59|233.99|0
1647880770000|2022-03-21 16:39:30|236.36|234.76|236.36|234.76|236.74|235.14|236.36|234.76|0
1647880780000|2022-03-21 16:39:40|236.74|235.14|238.09|236.49|238.09|236.49|236.74|235.14|0
1647880790000|2022-03-21 16:39:50|237.03|235.43|238.28|236.68|238.28|236.68|237.03|235.43|0
1647880800000|2022-03-21 16:40:00|238.47|236.87|238.09|236.49|238.67|237.07|238.09|236.49|0
1647880810000|2022-03-21 16:40:10|238.47|236.87|239.44|237.84|239.44|237.84|238.47|236.87|0
1647880820000|2022-03-21 16:40:20|239.34|237.74|239.53|237.93|239.63|238.03|239.34|237.74|0
1647880830000|2022-03-21 16:40:30|239.63|238.03|238.86|237.26|239.63|238.03|238.86|237.26|0
1647880840000|2022-03-21 16:40:40|239.24|237.64|239.24|237.64|239.44|237.84|239.24|237.64|0
1647880850000|2022-03-21 16:40:50|240.21|238.61|240.59|238.99|240.79|239.19|240.21|238.61|0
1647880860000|2022-03-21 16:41:00|239.72|238.12|238.66|237.06|239.72|238.12|238.66|237.06|0
1647880870000|2022-03-21 16:41:10|238.47|236.87|238.66|237.06|238.66|237.06|238.28|236.68|0
1647880880000|2022-03-21 16:41:20|239.44|237.84|239.05|237.45|239.44|237.84|239.05|237.45|0
1647880890000|2022-03-21 16:41:30|238.47|236.87|239.05|237.45|239.05|237.45|238.28|236.68|0
1647880900000|2022-03-21 16:41:40|239.63|238.03|239.24|237.64|239.63|238.03|239.24|237.64|0
1647880910000|2022-03-21 16:41:50|238.66|237.06|238.47|236.87|239.05|237.45|238.47|236.87|0
1647880920000|2022-03-21 16:42:00|239.63|238.03|240.98|239.38|240.98|239.38|239.63|238.03|0
1647880930000|2022-03-21 16:42:10|241.37|239.77|241.56|239.96|241.75|240.15|241.37|239.77|0
1647880940000|2022-03-21 16:42:20|241.37|239.77|240.4|238.8|241.37|239.77|240.4|238.8|0
1647880950000|2022-03-21 16:42:30|240.59|238.99|240.98|239.38|241.37|239.77|240.59|238.99|0
1647880960000|2022-03-21 16:42:40|241.17|239.57|242.04|240.44|242.04|240.44|241.17|239.57|0
1647880970000|2022-03-21 16:42:50|241.75|240.15|241.65|240.05|242.33|240.73|241.65|240.05|0
1647880980000|2022-03-21 16:43:00|242.14|240.54|241.75|240.15|242.14|240.54|241.75|240.15|0
1647880990000|2022-03-21 16:43:10|241.95|240.35|241.95|240.35|242.14|240.54|241.95|240.35|0
1647881000000|2022-03-21 16:43:20|242.33|240.73|242.14|240.54|242.33|240.73|242.14|240.54|0
1647881010000|2022-03-21 16:43:30|242.23|240.63|241.56|239.96|242.23|240.63|241.36|239.76|0
1647881020000|2022-03-21 16:43:40|241.17|239.57|241.17|239.57|241.17|239.57|240.59|238.99|0
1647881030000|2022-03-21 16:43:50|240.59|238.99|241.17|239.57|241.17|239.57|240.59|238.99|0
1647881040000|2022-03-21 16:44:00|240.78|239.18|241.36|239.76|241.36|239.76|240.78|239.18|0
1647881050000|2022-03-21 16:44:10|241.56|239.96|241.75|240.15|242.33|240.73|241.56|239.96|0
1647881060000|2022-03-21 16:44:20|242.33|240.73|242.53|240.93|242.53|240.93|242.14|240.54|0
1647881070000|2022-03-21 16:44:30|242.42|240.82|242.53|240.93|242.53|240.93|242.14|240.54|0
1647881080000|2022-03-21 16:44:40|242.33|240.73|242.53|240.93|242.53|240.93|242.33|240.73|0
1647881090000|2022-03-21 16:44:50|242.72|241.12|244.86|243.26|244.86|243.26|242.53|240.93|0
1647881100000|2022-03-21 16:45:00|243.88|242.28|243.11|241.51|243.88|242.28|243.11|241.51|0
1647881110000|2022-03-21 16:45:10|243.5|241.9|242.14|240.54|243.5|241.9|242.14|240.54|0
1647881120000|2022-03-21 16:45:20|242.33|240.73|242.72|241.12|242.91|241.31|241.94|240.34|0
1647881130000|2022-03-21 16:45:30|243.49|241.89|244.17|242.57|244.17|242.57|243.49|241.89|0
1647881140000|2022-03-21 16:45:40|243.69|242.09|243.3|241.7|243.69|242.09|243.3|241.7|0
1647881150000|2022-03-21 16:45:50|243.88|242.28|244.17|242.57|244.27|242.67|243.88|242.28|0
1647881160000|2022-03-21 16:46:00|244.08|242.48|241.94|240.34|244.08|242.48|241.94|240.34|0
1647881170000|2022-03-21 16:46:10|242.14|240.54|242.52|240.92|242.52|240.92|242.03|240.43|0
1647881180000|2022-03-21 16:46:20|242.33|240.73|242.52|240.92|242.52|240.92|242.33|240.73|0
1647881190000|2022-03-21 16:46:30|242.33|240.73|242.81|241.21|242.81|241.21|242.33|240.73|0
1647881200000|2022-03-21 16:46:40|242.52|240.92|243.3|241.7|243.3|241.7|242.52|240.92|0
1647881210000|2022-03-21 16:46:50|242.52|240.92|242.33|240.73|242.52|240.92|242.33|240.73|0
1647881220000|2022-03-21 16:47:00|242.91|241.31|242.52|240.92|242.91|241.31|242.52|240.92|0
1647881230000|2022-03-21 16:47:10|242.72|241.12|243.49|241.89|244.27|242.67|242.72|241.12|0
1647881240000|2022-03-21 16:47:20|243.69|242.09|243.3|241.7|243.69|242.09|243.3|241.7|0
1647881250000|2022-03-21 16:47:30|242.81|241.21|242.33|240.73|242.81|241.21|242.13|240.53|0
1647881260000|2022-03-21 16:47:40|242.13|240.53|242.72|241.12|242.72|241.12|242.13|240.53|0
1647881270000|2022-03-21 16:47:50|242.13|240.53|241.55|239.95|242.61|241.01|241.55|239.95|0
1647881280000|2022-03-21 16:48:00|241.75|240.15|241.55|239.95|241.75|240.15|241.17|239.57|0
1647881290000|2022-03-21 16:48:10|241.36|239.76|241.75|240.15|241.94|240.34|241.36|239.76|0
1647881300000|2022-03-21 16:48:20|242.03|240.43|243.1|241.5|243.1|241.5|241.94|240.34|0
1647881310000|2022-03-21 16:48:30|243|241.4|242.71|241.11|243.2|241.6|242.71|241.11|0
1647881320000|2022-03-21 16:48:40|243.1|241.5|243|241.4|243.1|241.5|242.71|241.11|0
1647881330000|2022-03-21 16:48:50|243.1|241.5|242.33|240.73|243.3|241.7|242.33|240.73|0
1647881340000|2022-03-21 16:49:00|242.91|241.31|243.3|241.7|243.3|241.7|242.91|241.31|0
1647881350000|2022-03-21 16:49:10|243.49|241.89|243.68|242.08|243.68|242.08|243.49|241.89|0
1647881360000|2022-03-21 16:49:20|243.49|241.89|243.49|241.89|243.49|241.89|243.49|241.89|0
1647881370000|2022-03-21 16:49:30|243.68|242.08|244.07|242.47|244.07|242.47|243.3|241.7|0
1647881380000|2022-03-21 16:49:40|245.44|243.84|244.66|243.06|245.44|243.84|244.66|243.06|0
1647881390000|2022-03-21 16:49:50|244.07|242.47|244.27|242.67|244.27|242.67|243.88|242.28|0
1647881400000|2022-03-21 16:50:00|243.1|241.5|243.1|241.5|243.1|241.5|243|241.4|0
1647881410000|2022-03-21 16:50:10|243.29|241.69|242.22|240.62|243.29|241.69|242.22|240.62|0
1647881420000|2022-03-21 16:50:20|242.03|240.43|241.55|239.95|242.03|240.43|241.36|239.76|0
1647881430000|2022-03-21 16:50:30|241.64|240.04|240.97|239.37|241.74|240.14|240.97|239.37|0
1647881440000|2022-03-21 16:50:40|241.16|239.56|241.16|239.56|241.36|239.76|241.06|239.46|0
1647881450000|2022-03-21 16:50:50|241.36|239.76|241.55|239.95|241.55|239.95|241.36|239.76|0
1647881460000|2022-03-21 16:51:00|241.16|239.56|241.94|240.34|241.94|240.34|241.16|239.56|0
1647881470000|2022-03-21 16:51:10|240.97|239.37|239.81|238.21|240.97|239.37|239.81|238.21|0
1647881480000|2022-03-21 16:51:20|239.42|237.82|238.27|236.67|239.42|237.82|238.27|236.67|0
1647881490000|2022-03-21 16:51:30|238.36|236.76|238.65|237.05|238.65|237.05|238.36|236.76|0
1647881500000|2022-03-21 16:51:40|238.07|236.47|237.88|236.28|238.65|237.05|237.88|236.28|0
1647881510000|2022-03-21 16:51:50|237.69|236.09|236.73|235.13|237.69|236.09|236.73|235.13|0
1647881520000|2022-03-21 16:52:00|236.92|235.32|237.88|236.28|237.88|236.28|236.92|235.32|0
1647881530000|2022-03-21 16:52:10|236.92|235.32|236.92|235.32|237.3|235.7|236.92|235.32|0
1647881540000|2022-03-21 16:52:20|236.54|234.94|237.01|235.41|237.11|235.51|236.34|234.74|0
1647881550000|2022-03-21 16:52:30|236.54|234.94|236.54|234.94|237.11|235.51|236.34|234.74|0
1647881560000|2022-03-21 16:52:40|236.15|234.55|236.73|235.13|236.73|235.13|236.15|234.55|0
1647881570000|2022-03-21 16:52:50|237.11|235.51|236.92|235.32|237.11|235.51|236.82|235.22|0
1647881580000|2022-03-21 16:53:00|236.82|235.22|236.73|235.13|236.82|235.22|236.53|234.93|0
1647881590000|2022-03-21 16:53:10|236.34|234.74|238.07|236.47|238.07|236.47|236.34|234.74|0
1647881600000|2022-03-21 16:53:20|237.3|235.7|237.11|235.51|237.3|235.7|237.11|235.51|0
1647881610000|2022-03-21 16:53:30|236.92|235.32|237.11|235.51|237.11|235.51|236.92|235.32|0
1647881620000|2022-03-21 16:53:40|237.3|235.7|237.39|235.79|237.59|235.99|237.3|235.7|0
1647881630000|2022-03-21 16:53:50|237.11|235.51|235.77|234.17|237.11|235.51|235.77|234.17|0
1647881640000|2022-03-21 16:54:00|235.86|234.26|235|233.4|235.86|234.26|235|233.4|0
1647881650000|2022-03-21 16:54:10|234.81|233.21|234.43|232.83|234.81|233.21|234.43|232.83|0
1647881660000|2022-03-21 16:54:20|234.04|232.44|232.71|231.11|234.04|232.44|232.71|231.11|0
1647881670000|2022-03-21 16:54:30|232.33|230.73|232.71|231.11|232.9|231.3|232.33|230.73|0
1647881680000|2022-03-21 16:54:40|233.09|231.49|233.09|231.49|233.28|231.68|233.09|231.49|0
1647881690000|2022-03-21 16:54:50|232.71|231.11|232.52|230.92|232.71|231.11|232.52|230.92|0
1647881700000|2022-03-21 16:55:00|232.33|230.73|232.71|231.11|232.71|231.11|231.76|230.16|0
1647881710000|2022-03-21 16:55:10|232.33|230.73|233.66|232.06|233.66|232.06|232.33|230.73|0
1647881720000|2022-03-21 16:55:20|234.04|232.44|235.76|234.16|235.76|234.16|234.04|232.44|0
1647881730000|2022-03-21 16:55:30|235.19|233.59|235.09|233.49|235.19|233.59|234.81|233.21|0
1647881740000|2022-03-21 16:55:40|235.19|233.59|235.47|233.87|235.57|233.97|235.19|233.59|0
1647881750000|2022-03-21 16:55:50|235.09|233.49|235|233.4|235.09|233.49|234.42|232.82|0
1647881760000|2022-03-21 16:56:00|235.19|233.59|235|233.4|235.76|234.16|235|233.4|0
1647881770000|2022-03-21 16:56:10|234.9|233.3|234.42|232.82|234.9|233.3|234.42|232.82|0
1647881780000|2022-03-21 16:56:20|234.62|233.02|235|233.4|235|233.4|234.32|232.72|0
1647881790000|2022-03-21 16:56:30|234.04|232.44|234.23|232.63|234.23|232.63|234.04|232.44|0
1647881800000|2022-03-21 16:56:40|234.61|233.01|234.81|233.21|234.81|233.21|234.23|232.63|0
1647881810000|2022-03-21 16:56:50|233.85|232.25|234.23|232.63|234.42|232.82|233.85|232.25|0
1647881820000|2022-03-21 16:57:00|234.04|232.44|233.28|231.68|234.04|232.44|233.09|231.49|0
1647881830000|2022-03-21 16:57:10|233.09|231.49|232.13|230.53|233.09|231.49|232.13|230.53|0
1647881840000|2022-03-21 16:57:20|231.56|229.96|230.99|229.39|231.56|229.96|230.99|229.39|0
1647881850000|2022-03-21 16:57:30|231.18|229.58|231.46|229.86|231.46|229.86|231.18|229.58|0
1647881860000|2022-03-21 16:57:40|231.18|229.58|231.08|229.48|231.18|229.58|230.99|229.39|0
1647881870000|2022-03-21 16:57:50|231.37|229.77|231.18|229.58|231.37|229.77|230.99|229.39|0
1647881880000|2022-03-21 16:58:00|231.75|230.15|230.8|229.2|231.75|230.15|230.8|229.2|0
1647881890000|2022-03-21 16:58:10|230.61|229.01|230.23|228.63|230.8|229.2|230.23|228.63|0
1647881900000|2022-03-21 16:58:20|230.04|228.44|229.23|227.63|230.04|228.44|228.75|227.15|0
1647881910000|2022-03-21 16:58:30|229.04|227.44|232.59|230.99|232.59|230.99|228.47|226.87|0
1647881920000|2022-03-21 16:58:40|232.4|230.8|232.46|230.86|232.46|230.86|231.71|230.11|0
1647881930000|2022-03-21 16:58:50|231.8|230.2|230.95|229.35|232.17|230.57|230.95|229.35|0
1647881940000|2022-03-21 16:59:00|231.33|229.73|230.76|229.16|231.61|230.01|230.76|229.16|0
1647881950000|2022-03-21 16:59:10|230.95|229.35|230.76|229.16|231.04|229.44|230.76|229.16|0
1647881960000|2022-03-21 16:59:20|230.95|229.35|231.33|229.73|231.33|229.73|230.76|229.16|0
1647881970000|2022-03-21 16:59:30|231.52|229.92|232.08|230.48|232.08|230.48|231.52|229.92|0
1647881980000|2022-03-21 16:59:40|231.7|230.1|231.89|230.29|232.27|230.67|231.7|230.1|0
1647881990000|2022-03-21 16:59:50|231.7|230.1|231.89|230.29|232.08|230.48|231.52|229.92|0
1647882000000|2022-03-21 17:00:00|232.27|230.67|230.76|229.16|232.27|230.67|230.76|229.16|0
1647882010000|2022-03-21 17:00:10|230.95|229.35|230.76|229.16|230.95|229.35|230.76|229.16|0
1647882020000|2022-03-21 17:00:20|230.19|228.59|229.44|227.84|230.19|228.59|229.44|227.84|0
1647882030000|2022-03-21 17:00:30|229.25|227.65|229.34|227.74|229.44|227.84|229.25|227.65|0
1647882040000|2022-03-21 17:00:40|229.63|228.03|229.82|228.22|229.82|228.22|229.63|228.03|0
1647882050000|2022-03-21 17:00:50|229.63|228.03|229.82|228.22|230.09|228.49|229.63|228.03|0
1647882060000|2022-03-21 17:01:00|229.63|228.03|230.76|229.16|230.76|229.16|229.63|228.03|0
1647882070000|2022-03-21 17:01:10|230.95|229.35|232.08|230.48|232.08|230.48|230.95|229.35|0
1647882080000|2022-03-21 17:01:20|232.46|230.86|231.89|230.29|232.46|230.86|231.51|229.91|0
1647882090000|2022-03-21 17:01:30|231.7|230.1|231.41|229.81|231.7|230.1|231.32|229.72|0
1647882100000|2022-03-21 17:01:40|231.32|229.72|230.95|229.35|231.32|229.72|230.95|229.35|0
1647882110000|2022-03-21 17:01:50|230.57|228.97|230.76|229.16|230.95|229.35|230.57|228.97|0
1647882120000|2022-03-21 17:02:00|231.23|229.63|231.7|230.1|231.7|230.1|231.13|229.53|0
1647882130000|2022-03-21 17:02:10|231.13|229.53|231.32|229.72|231.51|229.91|231.13|229.53|0
1647882140000|2022-03-21 17:02:20|230.76|229.16|230.95|229.35|230.95|229.35|230.76|229.16|0
1647882150000|2022-03-21 17:02:30|230.76|229.16|230|228.4|230.76|229.16|230|228.4|0
1647882160000|2022-03-21 17:02:40|229.81|228.21|230.76|229.16|230.76|229.16|229.81|228.21|0
1647882170000|2022-03-21 17:02:50|230.85|229.25|231.32|229.72|231.32|229.72|230.66|229.06|0
1647882180000|2022-03-21 17:03:00|230.85|229.25|230|228.4|230.85|229.25|230|228.4|0
1647882190000|2022-03-21 17:03:10|230.19|228.59|229.81|228.21|230.19|228.59|229.81|228.21|0
1647882200000|2022-03-21 17:03:20|229.62|228.02|229.81|228.21|229.81|228.21|229.62|228.02|0
1647882210000|2022-03-21 17:03:30|229.62|228.02|229.81|228.21|229.81|228.21|229.62|228.02|0
1647882220000|2022-03-21 17:03:40|229.9|228.3|229.62|228.02|230|228.4|229.62|228.02|0
1647882230000|2022-03-21 17:03:50|229.81|228.21|229.81|228.21|230.19|228.59|229.81|228.21|0
1647882240000|2022-03-21 17:04:00|229.44|227.84|230|228.4|230|228.4|229.44|227.84|0
1647882250000|2022-03-21 17:04:10|230.19|228.59|229.62|228.02|230.19|228.59|229.62|228.02|0
1647882260000|2022-03-21 17:04:20|228.68|227.08|227.56|225.96|228.68|227.08|227.56|225.96|0
1647882270000|2022-03-21 17:04:30|227.37|225.77|227.18|225.58|227.37|225.77|227.18|225.58|0
1647882280000|2022-03-21 17:04:40|227.37|225.77|227.37|225.77|227.56|225.96|227.37|225.77|0
1647882290000|2022-03-21 17:04:50|227.18|225.58|227.56|225.96|227.56|225.96|226.99|225.39|0
1647882300000|2022-03-21 17:05:00|227.37|225.77|227.18|225.58|227.74|226.14|227.18|225.58|0
1647882310000|2022-03-21 17:05:10|226.99|225.39|227.18|225.58|227.37|225.77|226.99|225.39|0
1647882320000|2022-03-21 17:05:20|226.99|225.39|227.18|225.58|227.18|225.58|226.99|225.39|0
1647882330000|2022-03-21 17:05:30|227.93|226.33|228.4|226.8|228.49|226.89|227.93|226.33|0
1647882340000|2022-03-21 17:05:40|228.68|227.08|229.81|228.21|229.81|228.21|228.68|227.08|0
1647882350000|2022-03-21 17:05:50|229.06|227.46|230|228.4|230|228.4|229.06|227.46|0
1647882360000|2022-03-21 17:06:00|229.81|228.21|230|228.4|230|228.4|229.81|228.21|0
1647882370000|2022-03-21 17:06:10|230.37|228.77|230.65|229.05|230.75|229.15|230.37|228.77|0
1647882380000|2022-03-21 17:06:20|230.94|229.34|230.94|229.34|230.94|229.34|230.75|229.15|0
1647882390000|2022-03-21 17:06:30|230.75|229.15|231.51|229.91|231.51|229.91|230.75|229.15|0
1647882400000|2022-03-21 17:06:40|231.13|229.53|231.69|230.09|231.7|230.1|231.13|229.53|0
1647882410000|2022-03-21 17:06:50|231.51|229.91|230.37|228.77|231.51|229.91|230.37|228.77|0
1647882420000|2022-03-21 17:07:00|230.18|228.58|230.56|228.96|230.56|228.96|230.18|228.58|0
1647882430000|2022-03-21 17:07:10|230.75|229.15|231.32|229.72|231.51|229.91|230.75|229.15|0
1647882440000|2022-03-21 17:07:20|230.94|229.34|231.51|229.91|231.51|229.91|230.94|229.34|0
1647882450000|2022-03-21 17:07:30|231.32|229.72|231.13|229.53|231.32|229.72|230.56|228.96|0
1647882460000|2022-03-21 17:07:40|230.75|229.15|231.13|229.53|231.13|229.53|230.75|229.15|0
1647882470000|2022-03-21 17:07:50|231.03|229.43|231.5|229.9|231.5|229.9|231.03|229.43|0
1647882480000|2022-03-21 17:08:00|232.26|230.66|231.88|230.28|232.64|231.04|231.88|230.28|0
1647882490000|2022-03-21 17:08:10|231.13|229.53|230.37|228.77|231.13|229.53|230.37|228.77|0
1647882500000|2022-03-21 17:08:20|230.75|229.15|231.31|229.71|231.31|229.71|230.75|229.15|0
1647882510000|2022-03-21 17:08:30|231.88|230.28|231.5|229.9|231.88|230.28|231.5|229.9|0
1647882520000|2022-03-21 17:08:40|231.13|229.53|231.31|229.71|231.5|229.9|231.13|229.53|0
1647882530000|2022-03-21 17:08:50|231.13|229.53|230.75|229.15|231.13|229.53|230.75|229.15|0
1647882540000|2022-03-21 17:09:00|230.94|229.34|230.56|228.96|230.94|229.34|230.18|228.58|0
1647882550000|2022-03-21 17:09:10|230.37|228.77|229.62|228.02|230.37|228.77|229.62|228.02|0
1647882560000|2022-03-21 17:09:20|229.99|228.39|229.62|228.02|229.99|228.39|229.62|228.02|0
1647882570000|2022-03-21 17:09:30|229.8|228.2|230.75|229.15|230.75|229.15|229.62|228.02|0
1647882580000|2022-03-21 17:09:40|231.12|229.52|230.94|229.34|231.31|229.71|230.94|229.34|0
1647882590000|2022-03-21 17:09:50|231.12|229.52|231.12|229.52|231.12|229.52|230.94|229.34|0
1647882600000|2022-03-21 17:10:00|231.21|229.61|230.37|228.77|231.69|230.09|230.37|228.77|0
1647882610000|2022-03-21 17:10:10|230.18|228.58|229.99|228.39|230.18|228.58|229.99|228.39|0
1647882620000|2022-03-21 17:10:20|230.18|228.58|230.37|228.77|230.37|228.77|229.61|228.01|0
1647882630000|2022-03-21 17:10:30|229.89|228.29|229.61|228.01|229.99|228.39|229.61|228.01|0
1647882640000|2022-03-21 17:10:40|229.05|227.45|229.24|227.64|229.24|227.64|229.05|227.45|0
1647882650000|2022-03-21 17:10:50|228.49|226.89|229.43|227.83|229.43|227.83|228.49|226.89|0
1647882660000|2022-03-21 17:11:00|229.24|227.64|228.49|226.89|229.24|227.64|228.49|226.89|0
1647882670000|2022-03-21 17:11:10|228.3|226.7|227.73|226.13|228.3|226.7|227.73|226.13|0
1647882680000|2022-03-21 17:11:20|227.82|226.22|227.73|226.13|228.11|226.51|227.55|225.95|0
1647882690000|2022-03-21 17:11:30|228.3|226.7|228.67|227.07|229.05|227.45|228.3|226.7|0
1647882700000|2022-03-21 17:11:40|228.3|226.7|227.73|226.13|228.3|226.7|227.73|226.13|0
1647882710000|2022-03-21 17:11:50|228.3|226.7|228.48|226.88|228.86|227.26|228.3|226.7|0
1647882720000|2022-03-21 17:12:00|227.92|226.32|228.11|226.51|228.11|226.51|227.73|226.13|0
1647882730000|2022-03-21 17:12:10|227.55|225.95|227.36|225.76|227.55|225.95|227.17|225.57|0
1647882740000|2022-03-21 17:12:20|227.55|225.95|226.98|225.38|227.55|225.95|226.98|225.38|0
1647882750000|2022-03-21 17:12:30|226.8|225.2|226.42|224.82|226.8|225.2|226.42|224.82|0
1647882760000|2022-03-21 17:12:40|226.23|224.63|226.05|224.45|226.8|225.2|226.05|224.45|0
1647882770000|2022-03-21 17:12:50|226.23|224.63|226.79|225.19|226.79|225.19|226.23|224.63|0
1647882780000|2022-03-21 17:13:00|226.98|225.38|227.54|225.94|227.54|225.94|226.42|224.82|0
1647882790000|2022-03-21 17:13:10|227.36|225.76|227.17|225.57|227.36|225.76|226.98|225.38|0
1647882800000|2022-03-21 17:13:20|227.54|225.94|228.11|226.51|228.11|226.51|227.45|225.85|0
1647882810000|2022-03-21 17:13:30|227.92|226.32|229.05|227.45|229.05|227.45|227.92|226.32|0
1647882820000|2022-03-21 17:13:40|229.14|227.54|229.99|228.39|230.36|228.76|229.14|227.54|0
1647882830000|2022-03-21 17:13:50|230.64|229.04|229.8|228.2|230.64|229.04|229.8|228.2|0
1647882840000|2022-03-21 17:14:00|229.05|227.45|228.48|226.88|229.05|227.45|228.29|226.69|0
1647882850000|2022-03-21 17:14:10|228.38|226.78|227.17|225.57|228.38|226.78|227.17|225.57|0
1647882860000|2022-03-21 17:14:20|227.54|225.94|228.11|226.51|228.11|226.51|227.54|225.94|0
1647882870000|2022-03-21 17:14:30|228.29|226.69|227.73|226.13|228.29|226.69|227.54|225.94|0
1647882880000|2022-03-21 17:14:40|227.17|225.57|227.35|225.75|227.35|225.75|227.17|225.57|0
1647882890000|2022-03-21 17:14:50|226.98|225.38|227.73|226.13|227.73|226.13|226.98|225.38|0
1647882900000|2022-03-21 17:15:00|227.44|225.84|227.17|225.57|227.92|226.32|227.17|225.57|0
1647882910000|2022-03-21 17:15:10|226.98|225.38|227.54|225.94|227.54|225.94|226.98|225.38|0
1647882920000|2022-03-21 17:15:20|227.17|225.57|226.98|225.38|227.54|225.94|226.98|225.38|0
1647882930000|2022-03-21 17:15:30|226.79|225.19|226.32|224.72|226.79|225.19|225.67|224.07|0
1647882940000|2022-03-21 17:15:40|226.23|224.63|226.23|224.63|226.42|224.82|226.23|224.63|0
1647882950000|2022-03-21 17:15:50|225.3|223.7|225.2|223.6|225.3|223.7|224.92|223.32|0
1647882960000|2022-03-21 17:16:00|224.74|223.14|224.74|223.14|225.01|223.41|224.74|223.14|0
1647882970000|2022-03-21 17:16:10|224.92|223.32|224.92|223.32|224.92|223.32|224.73|223.13|0
1647882980000|2022-03-21 17:16:20|225.86|224.26|226.79|225.19|227.17|225.57|225.86|224.26|0
1647882990000|2022-03-21 17:16:30|226.42|224.82|226.04|224.44|226.98|225.38|226.04|224.44|0
1647883000000|2022-03-21 17:16:40|225.67|224.07|225.2|223.6|225.67|224.07|225.2|223.6|0
1647883010000|2022-03-21 17:16:50|225.11|223.51|225.11|223.51|225.29|223.69|225.11|223.51|0
1647883020000|2022-03-21 17:17:00|225.29|223.69|224.82|223.22|225.29|223.69|224.82|223.22|0
1647883030000|2022-03-21 17:17:10|224.55|222.95|224.55|222.95|224.55|222.95|224.55|222.95|0
1647883040000|2022-03-21 17:17:20|224.36|222.76|223.99|222.39|224.36|222.76|223.99|222.39|0
1647883050000|2022-03-21 17:17:30|223.8|222.2|223.8|222.2|224.17|222.57|223.8|222.2|0
1647883060000|2022-03-21 17:17:40|223.24|221.64|223.24|221.64|223.24|221.64|223.24|221.64|0
1647883070000|2022-03-21 17:17:50|223.43|221.83|222.87|221.27|223.43|221.83|222.87|221.27|0
1647883080000|2022-03-21 17:18:00|223.24|221.64|223.43|221.83|223.43|221.83|223.06|221.46|0
1647883090000|2022-03-21 17:18:10|223.06|221.46|223.8|222.2|223.99|222.39|223.06|221.46|0
1647883100000|2022-03-21 17:18:20|223.61|222.01|222.5|220.9|223.61|222.01|222.5|220.9|0
1647883110000|2022-03-21 17:18:30|222.31|220.71|221.39|219.79|222.31|220.71|221.39|219.79|0
1647883120000|2022-03-21 17:18:40|221.76|220.16|221.76|220.16|221.76|220.16|221.76|220.16|0
1647883130000|2022-03-21 17:18:50|221.94|220.34|221.02|219.42|221.94|220.34|221.02|219.42|0
1647883140000|2022-03-21 17:19:00|221.01|219.41|221.76|220.16|221.94|220.34|221.01|219.41|0
1647883150000|2022-03-21 17:19:10|221.57|219.97|220.83|219.23|221.57|219.97|220.83|219.23|0
1647883160000|2022-03-21 17:19:20|221.01|219.41|221.2|219.6|221.2|219.6|221.01|219.41|0
1647883170000|2022-03-21 17:19:30|221.01|219.41|221.01|219.41|221.01|219.41|220.64|219.04|0
1647883180000|2022-03-21 17:19:40|220.83|219.23|219.9|218.3|220.83|219.23|219.9|218.3|0
1647883190000|2022-03-21 17:19:50|219.72|218.12|219.72|218.12|219.72|218.12|219.72|218.12|0
1647883200000|2022-03-21 17:20:00|219.9|218.3|221.01|219.41|221.57|219.97|219.9|218.3|0
1647883210000|2022-03-21 17:20:10|221.2|219.6|221.57|219.97|221.57|219.97|221.2|219.6|0
1647883220000|2022-03-21 17:20:20|221.66|220.06|221.57|219.97|221.66|220.06|221.38|219.78|0
1647883230000|2022-03-21 17:20:30|221.38|219.78|221.75|220.15|221.94|220.34|221.38|219.78|0
1647883240000|2022-03-21 17:20:40|221.84|220.24|221.38|219.78|221.84|220.24|221.38|219.78|0
1647883250000|2022-03-21 17:20:50|221.75|220.15|221.75|220.15|221.75|220.15|221.75|220.15|0
1647883260000|2022-03-21 17:21:00|221.57|219.97|221.2|219.6|221.57|219.97|221.2|219.6|0
1647883270000|2022-03-21 17:21:10|221.01|219.41|220.36|218.76|221.01|219.41|220.36|218.76|0
1647883280000|2022-03-21 17:21:20|220.64|219.04|220.83|219.23|220.83|219.23|220.64|219.04|0
1647883290000|2022-03-21 17:21:30|220.27|218.67|220.27|218.67|220.27|218.67|220.27|218.67|0
1647883300000|2022-03-21 17:21:40|220.09|218.49|220.09|218.49|220.09|218.49|220.09|218.49|0
1647883310000|2022-03-21 17:21:50|219.9|218.3|219.53|217.93|219.9|218.3|219.35|217.75|0
1647883320000|2022-03-21 17:22:00|219.72|218.12|219.9|218.3|219.99|218.39|219.72|218.12|0
1647883330000|2022-03-21 17:22:10|219.72|218.12|219.72|218.12|219.9|218.3|219.72|218.12|0
1647883340000|2022-03-21 17:22:20|219.9|218.3|219.9|218.3|219.9|218.3|219.53|217.93|0
1647883350000|2022-03-21 17:22:30|219.72|218.12|219.72|218.12|219.9|218.3|219.72|218.12|0
1647883360000|2022-03-21 17:22:40|219.53|217.93|219.72|218.12|219.72|218.12|219.35|217.75|0
1647883370000|2022-03-21 17:22:50|219.53|217.93|219.72|218.12|219.72|218.12|219.53|217.93|0
1647883380000|2022-03-21 17:23:00|219.53|217.93|219.62|218.02|219.9|218.3|219.53|217.93|0
1647883390000|2022-03-21 17:23:10|219.72|218.12|220.82|219.22|220.82|219.22|219.72|218.12|0
1647883400000|2022-03-21 17:23:20|221.19|219.59|221.38|219.78|221.38|219.78|221.19|219.59|0
1647883410000|2022-03-21 17:23:30|221.56|219.96|222.4|220.8|222.49|220.89|221.56|219.96|0
1647883420000|2022-03-21 17:23:40|221.75|220.15|223.23|221.63|223.23|221.63|221.75|220.15|0
1647883430000|2022-03-21 17:23:50|223.61|222.01|224.35|222.75|224.35|222.75|223.42|221.82|0
1647883440000|2022-03-21 17:24:00|222.86|221.26|222.49|220.89|222.86|221.26|222.49|220.89|0
1647883450000|2022-03-21 17:24:10|222.68|221.08|223.32|221.72|223.32|221.72|222.68|221.08|0
1647883460000|2022-03-21 17:24:20|224.16|222.56|224.35|222.75|224.35|222.75|223.98|222.38|0
1647883470000|2022-03-21 17:24:30|223.61|222.01|223.98|222.38|224.35|222.75|223.61|222.01|0
1647883480000|2022-03-21 17:24:40|223.61|222.01|224.16|222.56|224.16|222.56|223.61|222.01|0
1647883490000|2022-03-21 17:24:50|223.79|222.19|223.98|222.38|223.98|222.38|223.69|222.09|0
1647883500000|2022-03-21 17:25:00|223.88|222.28|223.23|221.63|223.88|222.28|223.05|221.45|0
1647883510000|2022-03-21 17:25:10|223.42|221.82|223.69|222.09|223.69|222.09|223.42|221.82|0
1647883520000|2022-03-21 17:25:20|223.6|222|224.72|223.12|224.72|223.12|223.6|222|0
1647883530000|2022-03-21 17:25:30|224.54|222.94|224.81|223.21|225.28|223.68|224.54|222.94|0
1647883540000|2022-03-21 17:25:40|224.91|223.31|224.72|223.12|224.91|223.31|224.72|223.12|0
1647883550000|2022-03-21 17:25:50|224.91|223.31|225.47|223.87|225.47|223.87|224.91|223.31|0
1647883560000|2022-03-21 17:26:00|225.28|223.68|225.09|223.49|225.66|224.06|225.09|223.49|0
1647883570000|2022-03-21 17:26:10|225.47|223.87|225.93|224.33|225.93|224.33|225.47|223.87|0
1647883580000|2022-03-21 17:26:20|226.03|224.43|226.03|224.43|226.22|224.62|226.03|224.43|0
1647883590000|2022-03-21 17:26:30|225.65|224.05|225.65|224.05|225.84|224.24|225.65|224.05|0
1647883600000|2022-03-21 17:26:40|226.03|224.43|226.03|224.43|226.21|224.61|226.03|224.43|0
1647883610000|2022-03-21 17:26:50|226.4|224.8|226.4|224.8|226.59|224.99|226.4|224.8|0
1647883620000|2022-03-21 17:27:00|226.59|224.99|226.78|225.18|227.15|225.55|226.59|224.99|0
1647883630000|2022-03-21 17:27:10|227.24|225.64|226.96|225.36|227.24|225.64|226.96|225.36|0
1647883640000|2022-03-21 17:27:20|227.05|225.45|226.96|225.36|227.15|225.55|226.87|225.27|0
1647883650000|2022-03-21 17:27:30|226.4|224.8|225.74|224.14|226.59|224.99|225.74|224.14|0
1647883660000|2022-03-21 17:27:40|225.37|223.77|225.84|224.24|225.84|224.24|225.28|223.68|0
1647883670000|2022-03-21 17:27:50|226.03|224.43|226.12|224.52|226.12|224.52|225.84|224.24|0
1647883680000|2022-03-21 17:28:00|226.03|224.43|225.84|224.24|226.21|224.61|225.84|224.24|0
1647883690000|2022-03-21 17:28:10|225.74|224.14|225.28|223.68|225.74|224.14|225.28|223.68|0
1647883700000|2022-03-21 17:28:20|224.91|223.31|225.09|223.49|225.28|223.68|224.91|223.31|0
1647883710000|2022-03-21 17:28:30|225.28|223.68|225.28|223.68|225.46|223.86|225.28|223.68|0
1647883720000|2022-03-21 17:28:40|224.9|223.3|224.9|223.3|225.09|223.49|224.9|223.3|0
1647883730000|2022-03-21 17:28:50|225.28|223.68|225.09|223.49|225.28|223.68|225.09|223.49|0
1647883740000|2022-03-21 17:29:00|224.9|223.3|223.79|222.19|224.9|223.3|223.79|222.19|0
1647883750000|2022-03-21 17:29:10|223.6|222|223.79|222.19|223.97|222.37|223.6|222|0
1647883760000|2022-03-21 17:29:20|224.34|222.74|225.09|223.49|225.09|223.49|224.34|222.74|0
1647883770000|2022-03-21 17:29:30|224.72|223.12|224.53|222.93|224.72|223.12|224.53|222.93|0
1647883780000|2022-03-21 17:29:40|223.97|222.37|223.78|222.18|223.97|222.37|223.6|222|0
1647883790000|2022-03-21 17:29:50|223.41|221.81|223.97|222.37|223.97|222.37|223.41|221.81|0
1647883800000|2022-03-21 17:30:00|223.6|222|223.78|222.18|223.78|222.18|223.6|222|0
1647883810000|2022-03-21 17:30:10|223.6|222|223.23|221.63|223.78|222.18|223.23|221.63|0
1647883820000|2022-03-21 17:30:20|223.04|221.44|224.16|222.56|224.25|222.65|223.04|221.44|0
1647883830000|2022-03-21 17:30:30|224.9|223.3|224.9|223.3|225.28|223.68|224.72|223.12|0
1647883840000|2022-03-21 17:30:40|225.28|223.68|224.25|222.65|225.28|223.68|224.25|222.65|0
1647883850000|2022-03-21 17:30:50|224.53|222.93|225.27|223.67|225.27|223.67|224.53|222.93|0
1647883860000|2022-03-21 17:31:00|225.46|223.86|224.9|223.3|225.65|224.05|224.9|223.3|0
1647883870000|2022-03-21 17:31:10|224.62|223.02|224.71|223.11|224.71|223.11|224.34|222.74|0
1647883880000|2022-03-21 17:31:20|224.9|223.3|225.09|223.49|225.09|223.49|224.9|223.3|0
1647883890000|2022-03-21 17:31:30|225.27|223.67|225.18|223.58|225.36|223.76|225.18|223.58|0
1647883900000|2022-03-21 17:31:40|225.65|224.05|226.96|225.36|226.96|225.36|225.65|224.05|0
1647883910000|2022-03-21 17:31:50|227.14|225.54|227.14|225.54|227.14|225.54|226.77|225.17|0
1647883920000|2022-03-21 17:32:00|227.33|225.73|227.71|226.11|227.89|226.29|227.33|225.73|0
1647883930000|2022-03-21 17:32:10|227.33|225.73|227.33|225.73|227.33|225.73|227.23|225.63|0
1647883940000|2022-03-21 17:32:20|227.71|226.11|229.3|227.7|229.3|227.7|227.71|226.11|0
1647883950000|2022-03-21 17:32:30|229.4|227.8|229.4|227.8|229.4|227.8|229.21|227.61|0
1647883960000|2022-03-21 17:32:40|229.02|227.42|229.59|227.99|229.59|227.99|229.02|227.42|0
1647883970000|2022-03-21 17:32:50|229.21|227.61|228.08|226.48|229.21|227.61|228.08|226.48|0
1647883980000|2022-03-21 17:33:00|227.98|226.38|228.73|227.13|228.73|227.13|227.98|226.38|0
1647883990000|2022-03-21 17:33:10|228.46|226.86|228.64|227.04|228.64|227.04|228.36|226.76|0
1647884000000|2022-03-21 17:33:20|228.83|227.23|228.46|226.86|228.83|227.23|228.46|226.86|0
1647884010000|2022-03-21 17:33:30|228.27|226.67|227.89|226.29|228.27|226.67|227.89|226.29|0
1647884020000|2022-03-21 17:33:40|227.7|226.1|228.64|227.04|228.64|227.04|227.7|226.1|0
1647884030000|2022-03-21 17:33:50|228.83|227.23|229.4|227.8|229.49|227.89|228.83|227.23|0
1647884040000|2022-03-21 17:34:00|229.21|227.61|229.77|228.17|229.77|228.17|229.21|227.61|0
1647884050000|2022-03-21 17:34:10|230.53|228.93|230.15|228.55|230.53|228.93|230.15|228.55|0
1647884060000|2022-03-21 17:34:20|230.34|228.74|230.9|229.3|230.9|229.3|230.34|228.74|0
1647884070000|2022-03-21 17:34:30|230.71|229.11|230.15|228.55|230.71|229.11|230.15|228.55|0
1647884080000|2022-03-21 17:34:40|230.34|228.74|230.15|228.55|230.34|228.74|230.15|228.55|0
1647884090000|2022-03-21 17:34:50|229.96|228.36|230.15|228.55|230.15|228.55|229.96|228.36|0
1647884100000|2022-03-21 17:35:00|229.21|227.61|229.21|227.61|229.39|227.79|229.21|227.61|0
1647884110000|2022-03-21 17:35:10|228.83|227.23|228.45|226.85|228.83|227.23|227.89|226.29|0
1647884120000|2022-03-21 17:35:20|227.89|226.29|227.33|225.73|227.89|226.29|227.33|225.73|0
1647884130000|2022-03-21 17:35:30|227.51|225.91|228.26|226.66|228.27|226.67|227.51|225.91|0
1647884140000|2022-03-21 17:35:40|228.64|227.04|227.89|226.29|229.02|227.42|227.89|226.29|0
1647884150000|2022-03-21 17:35:50|227.7|226.1|227.51|225.91|227.89|226.29|227.51|225.91|0
1647884160000|2022-03-21 17:36:00|227.7|226.1|228.64|227.04|228.64|227.04|227.51|225.91|0
1647884170000|2022-03-21 17:36:10|229.02|227.42|229.2|227.6|229.58|227.98|229.02|227.42|0
1647884180000|2022-03-21 17:36:20|229.02|227.42|228.17|226.57|229.02|227.42|228.17|226.57|0
1647884190000|2022-03-21 17:36:30|228.26|226.66|228.64|227.04|228.64|227.04|228.26|226.66|0
1647884200000|2022-03-21 17:36:40|228.83|227.23|228.83|227.23|229.2|227.6|228.83|227.23|0
1647884210000|2022-03-21 17:36:50|228.64|227.04|228.26|226.66|228.64|227.04|228.26|226.66|0
1647884220000|2022-03-21 17:37:00|228.83|227.23|229.39|227.79|229.39|227.79|228.83|227.23|0
1647884230000|2022-03-21 17:37:10|230.14|228.54|230.33|228.73|230.33|228.73|230.14|228.54|0
1647884240000|2022-03-21 17:37:20|230.14|228.54|230.23|228.63|230.23|228.63|229.96|228.36|0
1647884250000|2022-03-21 17:37:30|230.14|228.54|230.14|228.54|230.23|228.63|230.14|228.54|0
1647884260000|2022-03-21 17:37:40|229.96|228.36|230.14|228.54|230.14|228.54|229.77|228.17|0
1647884270000|2022-03-21 17:37:50|230.8|229.2|230.71|229.11|230.8|229.2|230.52|228.92|0
1647884280000|2022-03-21 17:38:00|230.9|229.3|230.9|229.3|231.09|229.49|230.71|229.11|0
1647884290000|2022-03-21 17:38:10|231.46|229.86|231.09|229.49|231.46|229.86|231.09|229.49|0
1647884300000|2022-03-21 17:38:20|231.46|229.86|232.03|230.43|232.03|230.43|231.46|229.86|0
1647884310000|2022-03-21 17:38:30|231.84|230.24|233.55|231.95|233.55|231.95|231.84|230.24|0
1647884320000|2022-03-21 17:38:40|233.17|231.57|233.55|231.95|233.55|231.95|233.17|231.57|0
1647884330000|2022-03-21 17:38:50|233.36|231.76|233.83|232.23|233.83|232.23|233.36|231.76|0
1647884340000|2022-03-21 17:39:00|233.74|232.14|232.79|231.19|233.74|232.14|232.5|230.9|0
1647884350000|2022-03-21 17:39:10|232.6|231|231.46|229.86|232.6|231|231.46|229.86|0
1647884360000|2022-03-21 17:39:20|231.84|230.24|231.55|229.95|231.84|230.24|231.46|229.86|0
1647884370000|2022-03-21 17:39:30|231.46|229.86|232.79|231.19|232.79|231.19|231.46|229.86|0
1647884380000|2022-03-21 17:39:40|232.88|231.28|232.79|231.19|232.88|231.28|232.79|231.19|0
1647884390000|2022-03-21 17:39:50|232.98|231.38|232.22|230.62|232.98|231.38|232.22|230.62|0
1647884400000|2022-03-21 17:40:00|232.41|230.81|232.22|230.62|232.41|230.81|232.03|230.43|0
1647884410000|2022-03-21 17:40:10|232.03|230.43|232.03|230.43|232.03|230.43|232.03|230.43|0
1647884420000|2022-03-21 17:40:20|231.84|230.24|231.08|229.48|231.84|230.24|231.08|229.48|0
1647884430000|2022-03-21 17:40:30|230.89|229.29|230.71|229.11|230.89|229.29|230.71|229.11|0
1647884440000|2022-03-21 17:40:40|230.33|228.73|229.76|228.16|230.71|229.11|229.76|228.16|0
1647884450000|2022-03-21 17:40:50|229.57|227.97|229.2|227.6|229.57|227.97|229.2|227.6|0
1647884460000|2022-03-21 17:41:00|229.39|227.79|229.2|227.6|229.57|227.97|229.2|227.6|0
1647884470000|2022-03-21 17:41:10|229.39|227.79|229.76|228.16|229.76|228.16|229.39|227.79|0
1647884480000|2022-03-21 17:41:20|230.7|229.1|230.14|228.54|230.89|229.29|230.14|228.54|0
1647884490000|2022-03-21 17:41:30|230.33|228.73|230.7|229.1|230.7|229.1|230.33|228.73|0
1647884500000|2022-03-21 17:41:40|230.52|228.92|230.7|229.1|230.7|229.1|230.52|228.92|0
1647884510000|2022-03-21 17:41:50|230.14|228.54|230.14|228.54|230.52|228.92|230.14|228.54|0
1647884520000|2022-03-21 17:42:00|230.33|228.73|231.08|229.48|231.46|229.86|230.33|228.73|0
1647884530000|2022-03-21 17:42:10|231.17|229.57|230.14|228.54|231.17|229.57|230.14|228.54|0
1647884540000|2022-03-21 17:42:20|230.04|228.44|229.76|228.16|230.04|228.44|229.76|228.16|0
1647884550000|2022-03-21 17:42:30|229.57|227.97|230.7|229.1|230.7|229.1|229.57|227.97|0
1647884560000|2022-03-21 17:42:40|229.95|228.35|229.85|228.25|229.95|228.35|229.85|228.25|0
1647884570000|2022-03-21 17:42:50|229.66|228.06|229.95|228.35|229.95|228.35|229.66|228.06|0
1647884580000|2022-03-21 17:43:00|229.76|228.16|229.38|227.78|229.76|228.16|229.38|227.78|0
1647884590000|2022-03-21 17:43:10|229.19|227.59|229.57|227.97|229.57|227.97|229.01|227.41|0
1647884600000|2022-03-21 17:43:20|229.76|228.16|229.19|227.59|229.76|228.16|229.19|227.59|0
1647884610000|2022-03-21 17:43:30|229.01|227.41|228.25|226.65|229.01|227.41|228.25|226.65|0
1647884620000|2022-03-21 17:43:40|228.44|226.84|227.88|226.28|228.63|227.03|227.88|226.28|0
1647884630000|2022-03-21 17:43:50|227.69|226.09|227.69|226.09|227.69|226.09|227.69|226.09|0
1647884640000|2022-03-21 17:44:00|227.97|226.37|226.38|224.78|227.97|226.37|226.38|224.78|0
1647884650000|2022-03-21 17:44:10|225.82|224.22|225.63|224.03|225.82|224.22|225.63|224.03|0
1647884660000|2022-03-21 17:44:20|225.72|224.12|225.63|224.03|225.72|224.12|225.44|223.84|0
1647884670000|2022-03-21 17:44:30|225.44|223.84|225.44|223.84|225.44|223.84|225.07|223.47|0
1647884680000|2022-03-21 17:44:40|225.72|224.12|226.56|224.96|226.57|224.97|225.72|224.12|0
1647884690000|2022-03-21 17:44:50|226.75|225.15|227.13|225.53|227.13|225.53|226.56|224.96|0
1647884700000|2022-03-21 17:45:00|227.69|226.09|227.88|226.28|227.88|226.28|227.5|225.9|0
1647884710000|2022-03-21 17:45:10|227.78|226.18|227.13|225.53|227.78|226.18|227.13|225.53|0
1647884720000|2022-03-21 17:45:20|227.88|226.28|227.5|225.9|227.88|226.28|227.4|225.8|0
1647884730000|2022-03-21 17:45:30|227.59|225.99|226|224.4|227.59|225.99|226|224.4|0
1647884740000|2022-03-21 17:45:40|225.82|224.22|226.19|224.59|226.19|224.59|225.82|224.22|0
1647884750000|2022-03-21 17:45:50|225.9|224.3|226.38|224.78|226.38|224.78|225.9|224.3|0
1647884760000|2022-03-21 17:46:00|226.56|224.96|226.84|225.24|226.84|225.24|226.09|224.49|0
1647884770000|2022-03-21 17:46:10|227.69|226.09|227.88|226.28|227.88|226.28|227.69|226.09|0
1647884780000|2022-03-21 17:46:20|227.31|225.71|227.21|225.61|227.31|225.71|226.75|225.15|0
1647884790000|2022-03-21 17:46:30|227.31|225.71|227.5|225.9|227.69|226.09|227.31|225.71|0
1647884800000|2022-03-21 17:46:40|227.69|226.09|227.5|225.9|227.69|226.09|227.5|225.9|0
1647884810000|2022-03-21 17:46:50|227.69|226.09|228.25|226.65|228.25|226.65|227.69|226.09|0
1647884820000|2022-03-21 17:47:00|229.19|227.59|229.38|227.78|229.57|227.97|229.19|227.59|0
1647884830000|2022-03-21 17:47:10|229.57|227.97|229.94|228.34|230.03|228.43|229.57|227.97|0
1647884840000|2022-03-21 17:47:20|230.22|228.62|230.13|228.53|230.22|228.62|229.84|228.24|0
1647884850000|2022-03-21 17:47:30|230.32|228.72|230.7|229.1|230.89|229.29|230.32|228.72|0
1647884860000|2022-03-21 17:47:40|231.07|229.47|230.7|229.1|231.07|229.47|230.7|229.1|0
1647884870000|2022-03-21 17:47:50|230.51|228.91|229.19|227.59|230.51|228.91|229.19|227.59|0
1647884880000|2022-03-21 17:48:00|228.81|227.21|228.81|227.21|229|227.4|228.81|227.21|0
1647884890000|2022-03-21 17:48:10|229|227.4|229|227.4|229|227.4|229|227.4|0
1647884900000|2022-03-21 17:48:20|229.56|227.96|229.38|227.78|229.56|227.96|229.38|227.78|0
1647884910000|2022-03-21 17:48:30|229.19|227.59|229.75|228.15|229.75|228.15|229.19|227.59|0
1647884920000|2022-03-21 17:48:40|229.56|227.96|229.75|228.15|230.13|228.53|229.56|227.96|0
1647884930000|2022-03-21 17:48:50|229.94|228.34|230.51|228.91|230.51|228.91|229.94|228.34|0
1647884940000|2022-03-21 17:49:00|230.88|229.28|230.51|228.91|230.88|229.28|230.51|228.91|0
1647884950000|2022-03-21 17:49:10|230.88|229.28|230.88|229.28|230.88|229.28|230.69|229.09|0
1647884960000|2022-03-21 17:49:20|230.51|228.91|230.32|228.72|230.51|228.91|230.32|228.72|0
1647884970000|2022-03-21 17:49:30|230.51|228.91|231.07|229.47|231.07|229.47|230.51|228.91|0
1647884980000|2022-03-21 17:49:40|230.51|228.91|229.94|228.34|230.51|228.91|229.94|228.34|0
1647884990000|2022-03-21 17:49:50|230.13|228.53|230.13|228.53|230.32|228.72|230.13|228.53|0
1647885000000|2022-03-21 17:50:00|230.88|229.28|231.45|229.85|231.45|229.85|230.88|229.28|0
1647885010000|2022-03-21 17:50:10|231.07|229.47|231.26|229.66|231.45|229.85|231.07|229.47|0
1647885020000|2022-03-21 17:50:20|231.07|229.47|230.88|229.28|231.07|229.47|230.88|229.28|0
1647885030000|2022-03-21 17:50:30|231.07|229.47|230.69|229.09|231.07|229.47|230.69|229.09|0
1647885040000|2022-03-21 17:50:40|231.07|229.47|229.84|228.24|231.07|229.47|229.75|228.15|0
1647885050000|2022-03-21 17:50:50|229.56|227.96|229.75|228.15|229.94|228.34|229.56|227.96|0
1647885060000|2022-03-21 17:51:00|229.65|228.05|230.5|228.9|230.5|228.9|229.65|228.05|0
1647885070000|2022-03-21 17:51:10|230.13|228.53|230.5|228.9|230.5|228.9|230.13|228.53|0
1647885080000|2022-03-21 17:51:20|229.75|228.15|229.56|227.96|229.75|228.15|229.56|227.96|0
1647885090000|2022-03-21 17:51:30|229.75|228.15|229.56|227.96|229.75|228.15|229.37|227.77|0
1647885100000|2022-03-21 17:51:40|229.75|228.15|229.56|227.96|229.75|228.15|229.46|227.86|0
1647885110000|2022-03-21 17:51:50|229.75|228.15|229.75|228.15|229.75|228.15|229.56|227.96|0
1647885120000|2022-03-21 17:52:00|229.94|228.34|228.9|227.3|229.94|228.34|228.9|227.3|0
1647885130000|2022-03-21 17:52:10|229.37|227.77|228.99|227.39|229.37|227.77|228.99|227.39|0
1647885140000|2022-03-21 17:52:20|229.18|227.58|229.27|227.67|229.27|227.67|229.18|227.58|0
1647885150000|2022-03-21 17:52:30|229.56|227.96|229.08|227.48|229.56|227.96|228.99|227.39|0
1647885160000|2022-03-21 17:52:40|228.81|227.21|228.99|227.39|229.08|227.48|228.81|227.21|0
1647885170000|2022-03-21 17:52:50|229.56|227.96|229.56|227.96|229.75|228.15|229.56|227.96|0
1647885180000|2022-03-21 17:53:00|230.12|228.52|230.69|229.09|230.69|229.09|230.12|228.52|0
1647885190000|2022-03-21 17:53:10|230.12|228.52|230.21|228.61|230.21|228.61|229.84|228.24|0
1647885200000|2022-03-21 17:53:20|230.5|228.9|231.44|229.84|231.44|229.84|230.5|228.9|0
1647885210000|2022-03-21 17:53:30|230.88|229.28|231.07|229.47|231.44|229.84|230.88|229.28|0
1647885220000|2022-03-21 17:53:40|231.44|229.84|232.01|230.41|232.01|230.41|231.44|229.84|0
1647885230000|2022-03-21 17:53:50|232.58|230.98|232.1|230.5|232.67|231.07|232.1|230.5|0
1647885240000|2022-03-21 17:54:00|232.48|230.88|230.97|229.37|232.48|230.88|230.88|229.28|0
1647885250000|2022-03-21 17:54:10|231.07|229.47|230.12|228.52|231.34|229.74|230.12|228.52|0
1647885260000|2022-03-21 17:54:20|230.21|228.61|230.12|228.52|230.21|228.61|229.93|228.33|0
1647885270000|2022-03-21 17:54:30|230.69|229.09|230.31|228.71|230.69|229.09|230.31|228.71|0
1647885280000|2022-03-21 17:54:40|230.12|228.52|230.21|228.61|230.5|228.9|230.12|228.52|0
1647885290000|2022-03-21 17:54:50|230.31|228.71|230.69|229.09|230.88|229.28|230.31|228.71|0
1647885300000|2022-03-21 17:55:00|231.06|229.46|230.02|228.42|231.06|229.46|230.02|228.42|0
1647885310000|2022-03-21 17:55:10|229.93|228.33|230.21|228.61|230.21|228.61|229.74|228.14|0
1647885320000|2022-03-21 17:55:20|229.74|228.14|229.37|227.77|229.74|228.14|229.27|227.67|0
1647885330000|2022-03-21 17:55:30|228.99|227.39|228.89|227.29|228.99|227.39|228.8|227.2|0
1647885340000|2022-03-21 17:55:40|228.24|226.64|228.43|226.83|228.43|226.83|228.24|226.64|0
1647885350000|2022-03-21 17:55:50|228.24|226.64|228.43|226.83|228.43|226.83|228.24|226.64|0
1647885360000|2022-03-21 17:56:00|229.55|227.95|229.46|227.86|229.55|227.95|229.37|227.77|0
1647885370000|2022-03-21 17:56:10|228.99|227.39|228.99|227.39|228.99|227.39|228.8|227.2|0
1647885380000|2022-03-21 17:56:20|229.55|227.95|229.64|228.04|229.64|228.04|229.55|227.95|0
1647885390000|2022-03-21 17:56:30|229.74|228.14|229.74|228.14|229.74|228.14|229.55|227.95|0
1647885400000|2022-03-21 17:56:40|230.12|228.52|230.31|228.71|230.31|228.71|229.93|228.33|0
1647885410000|2022-03-21 17:56:50|231.44|229.84|231.34|229.74|231.44|229.84|231.25|229.65|0
1647885420000|2022-03-21 17:57:00|231.06|229.46|231.44|229.84|231.44|229.84|230.87|229.27|0
1647885430000|2022-03-21 17:57:10|231.25|229.65|231.53|229.93|231.63|230.03|231.25|229.65|0
1647885440000|2022-03-21 17:57:20|231.63|230.03|232.29|230.69|232.29|230.69|231.63|230.03|0
1647885450000|2022-03-21 17:57:30|232.38|230.78|232.57|230.97|232.57|230.97|232.01|230.41|0
1647885460000|2022-03-21 17:57:40|232.38|230.78|231.82|230.22|232.38|230.78|231.63|230.03|0
1647885470000|2022-03-21 17:57:50|232.01|230.41|231.63|230.03|232.01|230.41|231.63|230.03|0
1647885480000|2022-03-21 17:58:00|231.82|230.22|231.44|229.84|232.01|230.41|231.44|229.84|0
1647885490000|2022-03-21 17:58:10|231.25|229.65|231.63|230.03|231.91|230.31|231.25|229.65|0
1647885500000|2022-03-21 17:58:20|231.44|229.84|231.44|229.84|231.44|229.84|231.25|229.65|0
1647885510000|2022-03-21 17:58:30|231.25|229.65|232.57|230.97|232.57|230.97|231.25|229.65|0
1647885520000|2022-03-21 17:58:40|232.76|231.16|232.76|231.16|232.76|231.16|232.38|230.78|0
1647885530000|2022-03-21 17:58:50|232.95|231.35|232.95|231.35|232.95|231.35|232.76|231.16|0
1647885540000|2022-03-21 17:59:00|232.57|230.97|232.28|230.68|232.95|231.35|232.28|230.68|0
1647885550000|2022-03-21 17:59:10|232.57|230.97|232.19|230.59|232.57|230.97|232.19|230.59|0
1647885560000|2022-03-21 17:59:20|232|230.4|231.81|230.21|232|230.4|231.81|230.21|0
1647885570000|2022-03-21 17:59:30|232|230.4|232.57|230.97|232.76|231.16|232|230.4|0
1647885580000|2022-03-21 17:59:40|233.14|231.54|232.95|231.35|233.14|231.54|232.95|231.35|0
1647885590000|2022-03-21 17:59:50|232.57|230.97|233.14|231.54|233.14|231.54|232.57|230.97|0
1647885600000|2022-03-21 18:00:00|232.85|231.25|232.95|231.35|232.95|231.35|232.76|231.16|0
1647885610000|2022-03-21 18:00:10|233.14|231.54|234.94|233.34|234.94|233.34|233.14|231.54|0
1647885620000|2022-03-21 18:00:20|234.09|232.49|234.09|232.49|234.28|232.68|234.09|232.49|0
1647885630000|2022-03-21 18:00:30|233.71|232.11|234.18|232.58|234.47|232.87|233.71|232.11|0
1647885640000|2022-03-21 18:00:40|234.28|232.68|234.09|232.49|234.28|232.68|234.09|232.49|0
1647885650000|2022-03-21 18:00:50|232.57|230.97|231.25|229.65|232.57|230.97|231.06|229.46|0
1647885660000|2022-03-21 18:01:00|230.49|228.89|230.2|228.6|230.68|229.08|230.2|228.6|0
1647885670000|2022-03-21 18:01:10|230.3|228.7|229.92|228.32|230.3|228.7|229.92|228.32|0
1647885680000|2022-03-21 18:01:20|229.55|227.95|228.98|227.38|229.92|228.32|228.98|227.38|0
1647885690000|2022-03-21 18:01:30|229.07|227.47|229.17|227.57|229.17|227.57|228.79|227.19|0
1647885700000|2022-03-21 18:01:40|229.36|227.76|230.49|228.89|230.49|228.89|229.36|227.76|0
1647885710000|2022-03-21 18:01:50|230.68|229.08|230.11|228.51|230.87|229.27|230.11|228.51|0
1647885720000|2022-03-21 18:02:00|230.77|229.17|230.3|228.7|230.77|229.17|230.3|228.7|0
1647885730000|2022-03-21 18:02:10|230.11|228.51|230.49|228.89|230.49|228.89|230.11|228.51|0
1647885740000|2022-03-21 18:02:20|230.68|229.08|230.49|228.89|230.68|229.08|230.49|228.89|0
1647885750000|2022-03-21 18:02:30|229.92|228.32|230.49|228.89|230.49|228.89|229.82|228.22|0
1647885760000|2022-03-21 18:02:40|230.3|228.7|230.11|228.51|230.3|228.7|229.92|228.32|0
1647885770000|2022-03-21 18:02:50|230.01|228.41|230.11|228.51|230.11|228.51|229.92|228.32|0
1647885780000|2022-03-21 18:03:00|230.3|228.7|231.43|229.83|231.43|229.83|230.3|228.7|0
1647885790000|2022-03-21 18:03:10|231.62|230.02|231.62|230.02|231.62|230.02|231.43|229.83|0
1647885800000|2022-03-21 18:03:20|231.43|229.83|230.3|228.7|231.43|229.83|230.11|228.51|0
1647885810000|2022-03-21 18:03:30|230.11|228.51|229.73|228.13|230.11|228.51|229.73|228.13|0
1647885820000|2022-03-21 18:03:40|229.54|227.94|229.92|228.32|229.92|228.32|229.54|227.94|0
1647885830000|2022-03-21 18:03:50|230.49|228.89|230.86|229.26|230.86|229.26|230.49|228.89|0
1647885840000|2022-03-21 18:04:00|231.24|229.64|231.81|230.21|231.81|230.21|231.24|229.64|0
1647885850000|2022-03-21 18:04:10|231.43|229.83|231.62|230.02|231.81|230.21|231.24|229.64|0
1647885860000|2022-03-21 18:04:20|231.81|230.21|231.43|229.83|231.81|230.21|231.24|229.64|0
1647885870000|2022-03-21 18:04:30|230.86|229.26|231.62|230.02|231.62|230.02|230.86|229.26|0
1647885880000|2022-03-21 18:04:40|231.05|229.45|230.95|229.35|231.05|229.45|230.95|229.35|0
1647885890000|2022-03-21 18:04:50|230.67|229.07|230.86|229.26|230.86|229.26|230.48|228.88|0
1647885900000|2022-03-21 18:05:00|230.3|228.7|229.17|227.57|230.3|228.7|228.98|227.38|0
1647885910000|2022-03-21 18:05:10|228.98|227.38|228.79|227.19|228.98|227.38|228.79|227.19|0
1647885920000|2022-03-21 18:05:20|228.6|227|227.66|226.06|228.6|227|227.66|226.06|0
1647885930000|2022-03-21 18:05:30|227.85|226.25|227.85|226.25|227.85|226.25|227.66|226.06|0
1647885940000|2022-03-21 18:05:40|228.22|226.62|228.41|226.81|228.41|226.81|227.85|226.25|0
1647885950000|2022-03-21 18:05:50|228.6|227|228.6|227|229.16|227.56|228.6|227|0
1647885960000|2022-03-21 18:06:00|228.98|227.38|229.35|227.75|229.35|227.75|228.98|227.38|0
1647885970000|2022-03-21 18:06:10|230.11|228.51|230.29|228.69|230.29|228.69|229.92|228.32|0
1647885980000|2022-03-21 18:06:20|229.54|227.94|229.35|227.75|229.54|227.94|229.16|227.56|0
1647885990000|2022-03-21 18:06:30|229.25|227.65|230.11|228.51|230.11|228.51|229.25|227.65|0
1647886000000|2022-03-21 18:06:40|230.29|228.69|229.35|227.75|230.29|228.69|229.35|227.75|0
1647886010000|2022-03-21 18:06:50|229.73|228.13|230.1|228.5|230.1|228.5|229.73|228.13|0
1647886020000|2022-03-21 18:07:00|230.29|228.69|230.86|229.26|230.86|229.26|230.29|228.69|0
1647886030000|2022-03-21 18:07:10|231.05|229.45|231.43|229.83|231.43|229.83|231.05|229.45|0
1647886040000|2022-03-21 18:07:20|231.61|230.01|231.52|229.92|231.61|230.01|231.52|229.92|0
1647886050000|2022-03-21 18:07:30|231.61|230.01|231.43|229.83|231.8|230.2|231.43|229.83|0
1647886060000|2022-03-21 18:07:40|231.05|229.45|231.43|229.83|231.43|229.83|231.05|229.45|0
1647886070000|2022-03-21 18:07:50|230.29|228.69|230.29|228.69|230.29|228.69|229.92|228.32|0
1647886080000|2022-03-21 18:08:00|229.92|228.32|230.67|229.07|230.86|229.26|229.73|228.13|0
1647886090000|2022-03-21 18:08:10|230.86|229.26|230.86|229.26|231.05|229.45|230.86|229.26|0
1647886100000|2022-03-21 18:08:20|231.05|229.45|230.29|228.69|231.05|229.45|230.19|228.59|0
1647886110000|2022-03-21 18:08:30|230.67|229.07|230.86|229.26|230.86|229.26|230.67|229.07|0
1647886120000|2022-03-21 18:08:40|231.05|229.45|230.48|228.88|231.05|229.45|230.48|228.88|0
1647886130000|2022-03-21 18:08:50|230.67|229.07|231.05|229.45|231.05|229.45|230.67|229.07|0
1647886140000|2022-03-21 18:09:00|231.14|229.54|232.75|231.15|232.75|231.15|231.14|229.54|0
1647886150000|2022-03-21 18:09:10|232.94|231.34|233.03|231.43|233.13|231.53|232.75|231.15|0
1647886160000|2022-03-21 18:09:20|233.13|231.53|232.56|230.96|233.13|231.53|232.56|230.96|0
1647886170000|2022-03-21 18:09:30|231.99|230.39|232.18|230.58|232.18|230.58|231.99|230.39|0
1647886180000|2022-03-21 18:09:40|232.56|230.96|232.37|230.77|232.56|230.96|232.18|230.58|0
1647886190000|2022-03-21 18:09:50|232.56|230.96|232.94|231.34|232.94|231.34|232.56|230.96|0
1647886200000|2022-03-21 18:10:00|231.99|230.39|231.23|229.63|231.99|230.39|231.23|229.63|0
1647886210000|2022-03-21 18:10:10|231.61|230.01|231.04|229.44|231.61|230.01|231.04|229.44|0
1647886220000|2022-03-21 18:10:20|231.23|229.63|231.04|229.44|231.42|229.82|231.04|229.44|0
1647886230000|2022-03-21 18:10:30|231.42|229.82|231.04|229.44|231.42|229.82|231.04|229.44|0
1647886240000|2022-03-21 18:10:40|229.72|228.12|230.67|229.07|230.67|229.07|229.72|228.12|0
1647886250000|2022-03-21 18:10:50|230.38|228.78|229.91|228.31|230.38|228.78|229.91|228.31|0
1647886260000|2022-03-21 18:11:00|230.1|228.5|230.29|228.69|230.29|228.69|230|228.4|0
1647886270000|2022-03-21 18:11:10|230.67|229.07|231.04|229.44|231.04|229.44|230.67|229.07|0
1647886280000|2022-03-21 18:11:20|231.23|229.63|231.13|229.53|231.42|229.82|231.13|229.53|0
1647886290000|2022-03-21 18:11:30|231.7|230.1|231.7|230.1|231.8|230.2|231.61|230.01|0
1647886300000|2022-03-21 18:11:40|231.99|230.39|230.85|229.25|231.99|230.39|230.85|229.25|0
1647886310000|2022-03-21 18:11:50|231.04|229.44|231.04|229.44|231.04|229.44|230.85|229.25|0
1647886320000|2022-03-21 18:12:00|230.66|229.06|231.23|229.63|231.23|229.63|230.66|229.06|0
1647886330000|2022-03-21 18:12:10|231.42|229.82|231.23|229.63|231.42|229.82|231.23|229.63|0
1647886340000|2022-03-21 18:12:20|231.7|230.1|231.51|229.91|231.7|230.1|231.23|229.63|0
1647886350000|2022-03-21 18:12:30|231.61|230.01|231.42|229.82|231.7|230.1|231.42|229.82|0
1647886360000|2022-03-21 18:12:40|231.04|229.44|231.04|229.44|231.23|229.63|231.04|229.44|0
1647886370000|2022-03-21 18:12:50|231.23|229.63|231.23|229.63|231.51|229.91|231.04|229.44|0
1647886380000|2022-03-21 18:13:00|231.42|229.82|231.8|230.2|231.8|230.2|231.42|229.82|0
1647886390000|2022-03-21 18:13:10|231.61|230.01|231.8|230.2|231.8|230.2|231.42|229.82|0
1647886400000|2022-03-21 18:13:20|231.61|230.01|231.8|230.2|231.8|230.2|231.42|229.82|0
1647886410000|2022-03-21 18:13:30|232.17|230.57|232.17|230.57|232.17|230.57|232.17|230.57|0
1647886420000|2022-03-21 18:13:40|232.26|230.66|231.7|230.1|232.26|230.66|231.7|230.1|0
1647886430000|2022-03-21 18:13:50|231.61|230.01|230.85|229.25|231.61|230.01|230.85|229.25|0
1647886440000|2022-03-21 18:14:00|230.66|229.06|230.28|228.68|230.85|229.25|230.28|228.68|0
1647886450000|2022-03-21 18:14:10|230.66|229.06|230.1|228.5|230.66|229.06|230.1|228.5|0
1647886460000|2022-03-21 18:14:20|230.28|228.68|230.09|228.49|230.28|228.68|230.09|228.49|0
1647886470000|2022-03-21 18:14:30|229.91|228.31|230.09|228.49|230.28|228.68|229.91|228.31|0
1647886480000|2022-03-21 18:14:40|229.53|227.93|229.34|227.74|229.62|228.02|229.34|227.74|0
1647886490000|2022-03-21 18:14:50|228.87|227.27|228.96|227.36|228.96|227.36|228.4|226.8|0
1647886500000|2022-03-21 18:15:00|228.59|226.99|229.91|228.31|229.91|228.31|228.59|226.99|0
1647886510000|2022-03-21 18:15:10|230.28|228.68|230.28|228.68|230.28|228.68|230.09|228.49|0
1647886520000|2022-03-21 18:15:20|229.72|228.12|229.72|228.12|229.72|228.12|229.53|227.93|0
1647886530000|2022-03-21 18:15:30|229.91|228.31|229.9|228.3|229.91|228.31|229.34|227.74|0
1647886540000|2022-03-21 18:15:40|229.34|227.74|229.15|227.55|229.34|227.74|229.15|227.55|0
1647886550000|2022-03-21 18:15:50|229.34|227.74|229.34|227.74|229.53|227.93|229.34|227.74|0
1647886560000|2022-03-21 18:16:00|228.4|226.8|227.84|226.24|228.4|226.8|227.84|226.24|0
1647886570000|2022-03-21 18:16:10|228.21|226.61|228.4|226.8|228.4|226.8|228.21|226.61|0
1647886580000|2022-03-21 18:16:20|228.49|226.89|229.53|227.93|229.53|227.93|228.49|226.89|0
1647886590000|2022-03-21 18:16:30|229.34|227.74|229.62|228.02|229.62|228.02|229.34|227.74|0
1647886600000|2022-03-21 18:16:40|229.72|228.12|229.53|227.93|229.81|228.21|229.43|227.83|0
1647886610000|2022-03-21 18:16:50|228.77|227.17|228.96|227.36|228.96|227.36|228.59|226.99|0
1647886620000|2022-03-21 18:17:00|228.77|227.17|229.53|227.93|229.53|227.93|228.77|227.17|0
1647886630000|2022-03-21 18:17:10|229.15|227.55|228.59|226.99|229.71|228.11|228.59|226.99|0
1647886640000|2022-03-21 18:17:20|228.21|226.61|228.21|226.61|228.4|226.8|228.21|226.61|0
1647886650000|2022-03-21 18:17:30|227.92|226.32|228.21|226.61|228.21|226.61|227.92|226.32|0
1647886660000|2022-03-21 18:17:40|228.02|226.42|228.02|226.42|228.11|226.51|228.02|226.42|0
1647886670000|2022-03-21 18:17:50|228.4|226.8|228.02|226.42|228.4|226.8|228.02|226.42|0
1647886680000|2022-03-21 18:18:00|227.74|226.14|227.83|226.23|228.02|226.42|227.64|226.04|0
1647886690000|2022-03-21 18:18:10|228.02|226.42|228.21|226.61|228.21|226.61|228.02|226.42|0
1647886700000|2022-03-21 18:18:20|228.4|226.8|228.02|226.42|228.4|226.8|227.46|225.86|0
1647886710000|2022-03-21 18:18:30|227.64|226.04|227.27|225.67|227.64|226.04|227.27|225.67|0
1647886720000|2022-03-21 18:18:40|227.17|225.57|227.27|225.67|227.27|225.67|227.17|225.57|0
1647886730000|2022-03-21 18:18:50|227.46|225.86|228.21|226.61|228.21|226.61|227.46|225.86|0
1647886740000|2022-03-21 18:19:00|228.02|226.42|228.77|227.17|228.96|227.36|228.02|226.42|0
1647886750000|2022-03-21 18:19:10|228.96|227.36|228.58|226.98|228.96|227.36|228.21|226.61|0
1647886760000|2022-03-21 18:19:20|228.39|226.79|228.58|226.98|228.58|226.98|228.39|226.79|0
1647886770000|2022-03-21 18:19:30|228.48|226.88|230.09|228.49|230.09|228.49|228.48|226.88|0
1647886780000|2022-03-21 18:19:40|230.47|228.87|230.09|228.49|230.47|228.87|230.09|228.49|0
1647886790000|2022-03-21 18:19:50|230.28|228.68|230.84|229.24|230.84|229.24|230.28|228.68|0
1647886800000|2022-03-21 18:20:00|230.65|229.05|229.97|228.37|231.03|229.43|229.97|228.37|0
1647886810000|2022-03-21 18:20:10|230.54|228.94|230.16|228.56|230.91|229.31|230.06|228.46|0
1647886820000|2022-03-21 18:20:20|231.76|230.16|232.14|230.54|232.14|230.54|231.39|229.79|0
1647886830000|2022-03-21 18:20:30|231.95|230.35|231.39|229.79|232.05|230.45|231.39|229.79|0
1647886840000|2022-03-21 18:20:40|231.2|229.6|231.57|229.97|231.76|230.16|231.2|229.6|0
1647886850000|2022-03-21 18:20:50|231.95|230.35|232.14|230.54|232.14|230.54|231.95|230.35|0
1647886860000|2022-03-21 18:21:00|233.47|231.87|233.66|232.06|233.66|232.06|233.47|231.87|0
1647886870000|2022-03-21 18:21:10|233.85|232.25|235.19|233.59|235.19|233.59|233.85|232.25|0
1647886880000|2022-03-21 18:21:20|234.99|233.39|235.47|233.87|235.95|234.35|234.99|233.39|0
1647886890000|2022-03-21 18:21:30|235.76|234.16|236.14|234.54|236.14|234.54|235.57|233.97|0
1647886900000|2022-03-21 18:21:40|236.33|234.73|235.76|234.16|236.61|235.01|235.76|234.16|0
1647886910000|2022-03-21 18:21:50|236.42|234.82|235.95|234.35|236.42|234.82|235.95|234.35|0
1647886920000|2022-03-21 18:22:00|236.23|234.63|236.71|235.11|236.71|235.11|236.14|234.54|0
1647886930000|2022-03-21 18:22:10|237.86|236.26|239.4|237.8|239.4|237.8|237.86|236.26|0
1647886940000|2022-03-21 18:22:20|238.82|237.22|238.72|237.12|238.82|237.22|238.63|237.03|0
1647886950000|2022-03-21 18:22:30|238.82|237.22|237.29|235.69|238.82|237.22|237.29|235.69|0
1647886960000|2022-03-21 18:22:40|237.48|235.88|237.76|236.16|237.76|236.16|237.29|235.69|0
1647886970000|2022-03-21 18:22:50|238.05|236.45|238.05|236.45|238.05|236.45|237.86|236.26|0
1647886980000|2022-03-21 18:23:00|238.24|236.64|237.86|236.26|238.24|236.64|237.86|236.26|0
1647886990000|2022-03-21 18:23:10|238.43|236.83|237.86|236.26|238.43|236.83|237.86|236.26|0
1647887000000|2022-03-21 18:23:20|237.76|236.16|238.05|236.45|238.05|236.45|237.76|236.16|0
1647887010000|2022-03-21 18:23:30|238.24|236.64|238.63|237.03|238.63|237.03|238.24|236.64|0
1647887020000|2022-03-21 18:23:40|238.43|236.83|238.63|237.03|238.63|237.03|238.24|236.64|0
1647887030000|2022-03-21 18:23:50|238.82|237.22|238.53|236.93|238.82|237.22|238.53|236.93|0
1647887040000|2022-03-21 18:24:00|238.63|237.03|239.39|237.79|239.39|237.79|238.63|237.03|0
1647887050000|2022-03-21 18:24:10|239.59|237.99|238.24|236.64|239.59|237.99|238.24|236.64|0
1647887060000|2022-03-21 18:24:20|238.05|236.45|237.67|236.07|238.24|236.64|237.67|236.07|0
1647887070000|2022-03-21 18:24:30|237.86|236.26|237.86|236.26|237.86|236.26|237.67|236.07|0
1647887080000|2022-03-21 18:24:40|237.28|235.68|237.67|236.07|237.86|236.26|237.28|235.68|0
1647887090000|2022-03-21 18:24:50|237.57|235.97|238.62|237.02|238.62|237.02|237.57|235.97|0
1647887100000|2022-03-21 18:25:00|238.72|237.12|238.43|236.83|238.72|237.12|238.24|236.64|0
1647887110000|2022-03-21 18:25:10|238.24|236.64|237.28|235.68|238.24|236.64|237.28|235.68|0
1647887120000|2022-03-21 18:25:20|237.47|235.87|237.28|235.68|237.47|235.87|237.28|235.68|0
1647887130000|2022-03-21 18:25:30|237.37|235.77|237.28|235.68|237.37|235.77|237.09|235.49|0
1647887140000|2022-03-21 18:25:40|237.09|235.49|236.9|235.3|237.09|235.49|236.9|235.3|0
1647887150000|2022-03-21 18:25:50|237.09|235.49|236.71|235.11|237.09|235.49|236.71|235.11|0
1647887160000|2022-03-21 18:26:00|236.9|235.3|236.9|235.3|236.9|235.3|236.61|235.01|0
1647887170000|2022-03-21 18:26:10|237.09|235.49|236.9|235.3|237.09|235.49|236.9|235.3|0
1647887180000|2022-03-21 18:26:20|236.71|235.11|237.66|236.06|237.66|236.06|236.52|234.92|0
1647887190000|2022-03-21 18:26:30|237.86|236.26|237.47|235.87|237.86|236.26|237.28|235.68|0
1647887200000|2022-03-21 18:26:40|237.66|236.06|237.85|236.25|238.05|236.45|237.66|236.06|0
1647887210000|2022-03-21 18:26:50|238.05|236.45|238.43|236.83|238.43|236.83|238.05|236.45|0
1647887220000|2022-03-21 18:27:00|238.62|237.02|239.39|237.79|239.39|237.79|238.62|237.02|0
1647887230000|2022-03-21 18:27:10|239.77|238.17|239.77|238.17|239.77|238.17|239.77|238.17|0
1647887240000|2022-03-21 18:27:20|239.58|237.98|239.67|238.07|239.67|238.07|239.58|237.98|0
1647887250000|2022-03-21 18:27:30|239.97|238.37|239.39|237.79|239.97|238.37|239.39|237.79|0
1647887260000|2022-03-21 18:27:40|239.87|238.27|239.87|238.27|239.97|238.37|239.77|238.17|0
1647887270000|2022-03-21 18:27:50|239.39|237.79|239.39|237.79|239.58|237.98|239.39|237.79|0
1647887280000|2022-03-21 18:28:00|239.29|237.69|239.2|237.6|239.29|237.69|239|237.4|0
1647887290000|2022-03-21 18:28:10|239.39|237.79|239.39|237.79|239.39|237.79|239.2|237.6|0
1647887300000|2022-03-21 18:28:20|239.2|237.6|239.77|238.17|239.77|238.17|239.2|237.6|0
1647887310000|2022-03-21 18:28:30|239.58|237.98|240.73|239.13|241.12|239.52|239.58|237.98|0
1647887320000|2022-03-21 18:28:40|240.35|238.75|239.39|237.79|240.54|238.94|239.39|237.79|0
1647887330000|2022-03-21 18:28:50|239.77|238.17|240.16|238.56|240.16|238.56|239.77|238.17|0
1647887340000|2022-03-21 18:29:00|240.54|238.94|240.93|239.33|240.93|239.33|240.54|238.94|0
1647887350000|2022-03-21 18:29:10|240.54|238.94|240.54|238.94|240.54|238.94|239.77|238.17|0
1647887360000|2022-03-21 18:29:20|240.73|239.13|239.96|238.36|240.73|239.13|239.96|238.36|0
1647887370000|2022-03-21 18:29:30|240.54|238.94|240.54|238.94|240.54|238.94|240.35|238.75|0
1647887380000|2022-03-21 18:29:40|240.73|239.13|240.93|239.33|240.93|239.33|240.54|238.94|0
1647887390000|2022-03-21 18:29:50|240.73|239.13|240.35|238.75|240.73|239.13|240.35|238.75|0
1647887400000|2022-03-21 18:30:00|239.96|238.36|240.93|239.33|240.93|239.33|239.96|238.36|0
1647887410000|2022-03-21 18:30:10|240.73|239.13|240.16|238.56|241.02|239.42|240.16|238.56|0
1647887420000|2022-03-21 18:30:20|240.15|238.55|239.77|238.17|240.15|238.55|239.77|238.17|0
1647887430000|2022-03-21 18:30:30|239.58|237.98|239.19|237.59|239.58|237.98|239|237.4|0
1647887440000|2022-03-21 18:30:40|238.81|237.21|239|237.4|239.19|237.59|238.81|237.21|0
1647887450000|2022-03-21 18:30:50|239.29|237.69|239.86|238.26|239.86|238.26|239.29|237.69|0
1647887460000|2022-03-21 18:31:00|239.77|238.17|239|237.4|239.96|238.36|239|237.4|0
1647887470000|2022-03-21 18:31:10|238.81|237.21|238.71|237.11|238.81|237.21|238.71|237.11|0
1647887480000|2022-03-21 18:31:20|238.62|237.02|238.23|236.63|238.62|237.02|238.23|236.63|0
1647887490000|2022-03-21 18:31:30|238.42|236.82|237.94|236.34|238.42|236.82|237.94|236.34|0
1647887500000|2022-03-21 18:31:40|237.85|236.25|238.81|237.21|238.81|237.21|237.85|236.25|0
1647887510000|2022-03-21 18:31:50|238.62|237.02|238.04|236.44|238.62|237.02|238.04|236.44|0
1647887520000|2022-03-21 18:32:00|237.85|236.25|237.66|236.06|237.85|236.25|237.46|235.86|0
1647887530000|2022-03-21 18:32:10|238.04|236.44|238.23|236.63|238.23|236.63|238.04|236.44|0
1647887540000|2022-03-21 18:32:20|238.13|236.53|238.61|237.01|238.61|237.01|238.13|236.53|0
1647887550000|2022-03-21 18:32:30|239.38|237.78|239.19|237.59|239.38|237.78|239.19|237.59|0
1647887560000|2022-03-21 18:32:40|239.47|237.87|239.38|237.78|239.57|237.97|239.38|237.78|0
1647887570000|2022-03-21 18:32:50|239.19|237.59|239.28|237.68|239.28|237.68|239.19|237.59|0
1647887580000|2022-03-21 18:33:00|238.61|237.01|238.04|236.44|238.61|237.01|238.04|236.44|0
1647887590000|2022-03-21 18:33:10|238.23|236.63|238.81|237.21|238.81|237.21|238.23|236.63|0
1647887600000|2022-03-21 18:33:20|239.38|237.78|239.77|238.17|239.77|238.17|239.38|237.78|0
1647887610000|2022-03-21 18:33:30|239.57|237.97|238.61|237.01|239.57|237.97|238.61|237.01|0
1647887620000|2022-03-21 18:33:40|238.23|236.63|238.04|236.44|238.23|236.63|238.04|236.44|0
1647887630000|2022-03-21 18:33:50|237.85|236.25|238.04|236.44|238.04|236.44|237.85|236.25|0
1647887640000|2022-03-21 18:34:00|237.85|236.25|238.04|236.44|238.23|236.63|237.85|236.25|0
1647887650000|2022-03-21 18:34:10|238.23|236.63|237.65|236.05|238.23|236.63|237.65|236.05|0
1647887660000|2022-03-21 18:34:20|237.85|236.25|237.85|236.25|237.85|236.25|237.85|236.25|0
1647887670000|2022-03-21 18:34:30|237.84|236.24|237.84|236.24|237.84|236.24|237.75|236.15|0
1647887680000|2022-03-21 18:34:40|237.46|235.86|237.65|236.05|237.65|236.05|237.46|235.86|0
1647887690000|2022-03-21 18:34:50|237.84|236.24|238.04|236.44|238.04|236.44|237.84|236.24|0
1647887700000|2022-03-21 18:35:00|238.8|237.2|239.19|237.59|239.19|237.59|238.8|237.2|0
1647887710000|2022-03-21 18:35:10|238.61|237.01|237.74|236.14|238.61|237.01|237.65|236.05|0
1647887720000|2022-03-21 18:35:20|237.65|236.05|237.84|236.24|237.84|236.24|237.46|235.86|0
1647887730000|2022-03-21 18:35:30|237.65|236.05|237.65|236.05|237.65|236.05|237.55|235.95|0
1647887740000|2022-03-21 18:35:40|237.46|235.86|236.69|235.09|237.46|235.86|236.69|235.09|0
1647887750000|2022-03-21 18:35:50|237.65|236.05|237.46|235.86|237.65|236.05|237.46|235.86|0
1647887760000|2022-03-21 18:36:00|237.65|236.05|237.36|235.76|237.65|236.05|237.08|235.48|0
1647887770000|2022-03-21 18:36:10|236.98|235.38|237.08|235.48|237.08|235.48|236.89|235.29|0
1647887780000|2022-03-21 18:36:20|236.5|234.9|236.5|234.9|236.69|235.09|236.5|234.9|0
1647887790000|2022-03-21 18:36:30|236.88|235.28|236.69|235.09|236.88|235.28|236.69|235.09|0
1647887800000|2022-03-21 18:36:40|236.5|234.9|236.88|235.28|236.88|235.28|236.5|234.9|0
1647887810000|2022-03-21 18:36:50|237.27|235.67|237.17|235.57|237.27|235.67|237.08|235.48|0
1647887820000|2022-03-21 18:37:00|238.03|236.43|238.42|236.82|238.42|236.82|238.03|236.43|0
1647887830000|2022-03-21 18:37:10|238.32|236.72|238.8|237.2|238.8|237.2|238.32|236.72|0
1647887840000|2022-03-21 18:37:20|238.61|237.01|238.99|237.39|238.99|237.39|238.42|236.82|0
1647887850000|2022-03-21 18:37:30|239.38|237.78|239.18|237.58|239.38|237.78|239.18|237.58|0
1647887860000|2022-03-21 18:37:40|239.38|237.78|238.03|236.43|239.38|237.78|238.03|236.43|0
1647887870000|2022-03-21 18:37:50|237.84|236.24|238.03|236.43|238.42|236.82|237.84|236.24|0
1647887880000|2022-03-21 18:38:00|238.12|236.52|238.42|236.82|238.61|237.01|238.12|236.52|0
1647887890000|2022-03-21 18:38:10|238.22|236.62|238.99|237.39|238.99|237.39|238.22|236.62|0
1647887900000|2022-03-21 18:38:20|238.7|237.1|238.32|236.72|238.7|237.1|238.22|236.62|0
1647887910000|2022-03-21 18:38:30|238.42|236.82|238.03|236.43|238.42|236.82|238.03|236.43|0
1647887920000|2022-03-21 18:38:40|238.22|236.62|238.41|236.81|238.61|237.01|238.22|236.62|0
1647887930000|2022-03-21 18:38:50|238.8|237.2|238.61|237.01|238.8|237.2|238.61|237.01|0
1647887940000|2022-03-21 18:39:00|238.99|237.39|239.37|237.77|239.37|237.77|238.99|237.39|0
1647887950000|2022-03-21 18:39:10|239.18|237.58|239.57|237.97|239.57|237.97|239.18|237.58|0
1647887960000|2022-03-21 18:39:20|239.37|237.77|239.37|237.77|239.76|238.16|239.37|237.77|0
1647887970000|2022-03-21 18:39:30|239.57|237.97|239.37|237.77|239.76|238.16|239.37|237.77|0
1647887980000|2022-03-21 18:39:40|239.57|237.97|239.76|238.16|239.95|238.35|239.57|237.97|0
1647887990000|2022-03-21 18:39:50|239.57|237.97|238.8|237.2|239.66|238.06|238.8|237.2|0
1647888000000|2022-03-21 18:40:00|238.41|236.81|238.22|236.62|238.41|236.81|238.22|236.62|0
1647888010000|2022-03-21 18:40:10|238.03|236.43|238.03|236.43|238.22|236.62|238.03|236.43|0
1647888020000|2022-03-21 18:40:20|238.31|236.71|238.8|237.2|238.8|237.2|238.03|236.43|0
1647888030000|2022-03-21 18:40:30|238.22|236.62|237.84|236.24|238.22|236.62|237.84|236.24|0
1647888040000|2022-03-21 18:40:40|238.03|236.43|237.84|236.24|238.03|236.43|237.84|236.24|0
1647888050000|2022-03-21 18:40:50|238.22|236.62|238.6|237|238.6|237|238.22|236.62|0
1647888060000|2022-03-21 18:41:00|238.7|237.1|240.14|238.54|240.14|238.54|238.7|237.1|0
1647888070000|2022-03-21 18:41:10|240.53|238.93|240.72|239.12|240.72|239.12|240.14|238.54|0
1647888080000|2022-03-21 18:41:20|240.53|238.93|240.72|239.12|240.72|239.12|240.53|238.93|0
1647888090000|2022-03-21 18:41:30|241.1|239.5|240.53|238.93|241.1|239.5|240.53|238.93|0
1647888100000|2022-03-21 18:41:40|240.14|238.54|239.56|237.96|240.14|238.54|239.37|237.77|0
1647888110000|2022-03-21 18:41:50|239.37|237.77|239.37|237.77|239.56|237.96|239.37|237.77|0
1647888120000|2022-03-21 18:42:00|238.99|237.39|237.45|235.85|238.99|237.39|237.45|235.85|0
1647888130000|2022-03-21 18:42:10|236.88|235.28|236.69|235.09|236.88|235.28|236.49|234.89|0
1647888140000|2022-03-21 18:42:20|237.07|235.47|236.49|234.89|237.07|235.47|236.49|234.89|0
1647888150000|2022-03-21 18:42:30|236.11|234.51|236.3|234.7|236.3|234.7|235.73|234.13|0
1647888160000|2022-03-21 18:42:40|236.49|234.89|236.88|235.28|237.07|235.47|236.49|234.89|0
1647888170000|2022-03-21 18:42:50|237.64|236.04|238.79|237.19|238.99|237.39|237.64|236.04|0
1647888180000|2022-03-21 18:43:00|238.6|237|239.56|237.96|239.56|237.96|238.6|237|0
1647888190000|2022-03-21 18:43:10|239.37|237.77|239.75|238.15|239.75|238.15|239.37|237.77|0
1647888200000|2022-03-21 18:43:20|239.95|238.35|239.18|237.58|239.95|238.35|239.18|237.58|0
1647888210000|2022-03-21 18:43:30|239.56|237.96|238.22|236.62|239.56|237.96|238.22|236.62|0
1647888220000|2022-03-21 18:43:40|237.83|236.23|238.02|236.42|238.02|236.42|237.83|236.23|0
1647888230000|2022-03-21 18:43:50|238.22|236.62|238.41|236.81|238.41|236.81|238.22|236.62|0
1647888240000|2022-03-21 18:44:00|238.98|237.38|239.27|237.67|239.56|237.96|238.98|237.38|0
1647888250000|2022-03-21 18:44:10|239.37|237.77|239.56|237.96|239.56|237.96|239.37|237.77|0
1647888260000|2022-03-21 18:44:20|239.75|238.15|239.18|237.58|239.75|238.15|239.18|237.58|0
1647888270000|2022-03-21 18:44:30|238.98|237.38|239.56|237.96|239.56|237.96|238.98|237.38|0
1647888280000|2022-03-21 18:44:40|239.75|238.15|239.94|238.34|239.94|238.34|239.75|238.15|0
1647888290000|2022-03-21 18:44:50|240.14|238.54|240.33|238.73|240.33|238.73|240.14|238.54|0
1647888300000|2022-03-21 18:45:00|239.75|238.15|241.87|240.27|241.87|240.27|239.75|238.15|0
1647888310000|2022-03-21 18:45:10|241.68|240.08|240.71|239.11|241.68|240.08|240.71|239.11|0
1647888320000|2022-03-21 18:45:20|240.52|238.92|240.52|238.92|240.52|238.92|240.14|238.54|0
1647888330000|2022-03-21 18:45:30|240.33|238.73|240.52|238.92|240.52|238.92|240.33|238.73|0
1647888340000|2022-03-21 18:45:40|240.71|239.11|240.71|239.11|240.91|239.31|240.71|239.11|0
1647888350000|2022-03-21 18:45:50|240.91|239.31|241.29|239.69|241.29|239.69|240.71|239.11|0
1647888360000|2022-03-21 18:46:00|241.1|239.5|241.68|240.08|241.68|240.08|241.1|239.5|0
1647888370000|2022-03-21 18:46:10|241.87|240.27|242.84|241.24|242.84|241.24|241.87|240.27|0
1647888380000|2022-03-21 18:46:20|243.03|241.43|242.64|241.04|243.03|241.43|242.64|241.04|0
1647888390000|2022-03-21 18:46:30|242.84|241.24|243.22|241.62|243.22|241.62|242.84|241.24|0
1647888400000|2022-03-21 18:46:40|243.03|241.43|243.22|241.62|243.22|241.62|243.03|241.43|0
1647888410000|2022-03-21 18:46:50|243.42|241.82|244|242.4|244|242.4|243.42|241.82|0
1647888420000|2022-03-21 18:47:00|242.25|240.65|241.77|240.17|242.25|240.65|241.48|239.88|0
1647888430000|2022-03-21 18:47:10|242.06|240.46|242.25|240.65|242.45|240.85|242.06|240.46|0
1647888440000|2022-03-21 18:47:20|242.06|240.46|241.48|239.88|242.06|240.46|241.48|239.88|0
1647888450000|2022-03-21 18:47:30|241.87|240.27|241.29|239.69|241.87|240.27|241.29|239.69|0
1647888460000|2022-03-21 18:47:40|241.38|239.78|242.25|240.65|242.35|240.75|241.38|239.78|0
1647888470000|2022-03-21 18:47:50|241.48|239.88|241|239.4|241.57|239.97|241|239.4|0
1647888480000|2022-03-21 18:48:00|241.1|239.5|240.52|238.92|241.1|239.5|240.52|238.92|0
1647888490000|2022-03-21 18:48:10|240.71|239.11|240.71|239.11|240.71|239.11|240.52|238.92|0
1647888500000|2022-03-21 18:48:20|240.52|238.92|239.75|238.15|240.52|238.92|239.75|238.15|0
1647888510000|2022-03-21 18:48:30|239.65|238.05|239.94|238.34|239.94|238.34|239.65|238.05|0
1647888520000|2022-03-21 18:48:40|239.55|237.95|239.75|238.15|239.94|238.34|239.55|237.95|0
1647888530000|2022-03-21 18:48:50|239.55|237.95|238.59|236.99|239.55|237.95|238.4|236.8|0
1647888540000|2022-03-21 18:49:00|238.02|236.42|238.02|236.42|238.4|236.8|237.63|236.03|0
1647888550000|2022-03-21 18:49:10|237.83|236.23|238.4|236.8|238.4|236.8|237.83|236.23|0
1647888560000|2022-03-21 18:49:20|238.59|236.99|237.63|236.03|238.59|236.99|237.63|236.03|0
1647888570000|2022-03-21 18:49:30|237.44|235.84|237.15|235.55|237.44|235.84|237.15|235.55|0
1647888580000|2022-03-21 18:49:40|237.25|235.65|237.63|236.03|237.63|236.03|237.25|235.65|0
1647888590000|2022-03-21 18:49:50|237.25|235.65|237.44|235.84|237.63|236.03|237.25|235.65|0
1647888600000|2022-03-21 18:50:00|237.63|236.03|237.06|235.46|237.82|236.22|237.06|235.46|0
1647888610000|2022-03-21 18:50:10|237.25|235.65|236.29|234.69|237.25|235.65|236.29|234.69|0
1647888620000|2022-03-21 18:50:20|236.48|234.88|235.91|234.31|236.48|234.88|235.91|234.31|0
1647888630000|2022-03-21 18:50:30|236|234.4|237.06|235.46|237.06|235.46|236|234.4|0
1647888640000|2022-03-21 18:50:40|236.68|235.08|236.87|235.27|237.25|235.65|236.68|235.08|0
1647888650000|2022-03-21 18:50:50|237.82|236.22|237.25|235.65|237.82|236.22|237.25|235.65|0
1647888660000|2022-03-21 18:51:00|237.63|236.03|236.87|235.27|237.63|236.03|236.87|235.27|0
1647888670000|2022-03-21 18:51:10|237.06|235.46|238.4|236.8|238.4|236.8|237.06|235.46|0
1647888680000|2022-03-21 18:51:20|237.92|236.32|238.21|236.61|238.21|236.61|237.82|236.22|0
1647888690000|2022-03-21 18:51:30|237.82|236.22|238.59|236.99|238.59|236.99|237.82|236.22|0
1647888700000|2022-03-21 18:51:40|238.78|237.18|239.17|237.57|239.36|237.76|238.78|237.18|0
1647888710000|2022-03-21 18:51:50|239.36|237.76|238.21|236.61|239.36|237.76|238.21|236.61|0
1647888720000|2022-03-21 18:52:00|238.01|236.41|237.63|236.03|238.21|236.61|237.63|236.03|0
1647888730000|2022-03-21 18:52:10|237.82|236.22|238.78|237.18|238.78|237.18|237.63|236.03|0
1647888740000|2022-03-21 18:52:20|238.87|237.27|238.01|236.41|238.87|237.27|238.01|236.41|0
1647888750000|2022-03-21 18:52:30|238.21|236.61|238.78|237.18|238.78|237.18|238.01|236.41|0
1647888760000|2022-03-21 18:52:40|238.59|236.99|238.59|236.99|238.68|237.08|238.59|236.99|0
1647888770000|2022-03-21 18:52:50|238.78|237.18|238.78|237.18|238.97|237.37|238.78|237.18|0
1647888780000|2022-03-21 18:53:00|238.97|237.37|238.59|236.99|238.97|237.37|238.59|236.99|0
1647888790000|2022-03-21 18:53:10|238.78|237.18|238.97|237.37|238.97|237.37|238.78|237.18|0
1647888800000|2022-03-21 18:53:20|239.55|237.95|238.4|236.8|239.55|237.95|238.4|236.8|0
1647888810000|2022-03-21 18:53:30|237.25|235.65|236.86|235.26|237.25|235.65|236.86|235.26|0
1647888820000|2022-03-21 18:53:40|237.05|235.45|236.86|235.26|237.05|235.45|236.86|235.26|0
1647888830000|2022-03-21 18:53:50|236.67|235.07|236.48|234.88|236.86|235.26|236.48|234.88|0
1647888840000|2022-03-21 18:54:00|236.57|234.97|237.15|235.55|237.15|235.55|236.48|234.88|0
1647888850000|2022-03-21 18:54:10|237.24|235.64|237.24|235.64|237.63|236.03|237.24|235.64|0
1647888860000|2022-03-21 18:54:20|237.44|235.84|237.63|236.03|237.63|236.03|237.44|235.84|0
1647888870000|2022-03-21 18:54:30|237.05|235.45|236.1|234.5|237.05|235.45|236.1|234.5|0
1647888880000|2022-03-21 18:54:40|235.91|234.31|235.91|234.31|236.1|234.5|235.91|234.31|0
1647888890000|2022-03-21 18:54:50|235.71|234.11|235.91|234.31|235.91|234.31|235.71|234.11|0
1647888900000|2022-03-21 18:55:00|236.19|234.59|236|234.4|236.19|234.59|236|234.4|0
1647888910000|2022-03-21 18:55:10|236.1|234.5|235.71|234.11|236.1|234.5|235.71|234.11|0
1647888920000|2022-03-21 18:55:20|235.9|234.3|235.9|234.3|235.9|234.3|235.9|234.3|0
1647888930000|2022-03-21 18:55:30|235.14|233.54|233.24|231.64|235.14|233.54|233.24|231.64|0
1647888940000|2022-03-21 18:55:40|233.05|231.45|233.24|231.64|233.62|232.02|233.05|231.45|0
1647888950000|2022-03-21 18:55:50|232.67|231.07|232.76|231.16|232.86|231.26|232.67|231.07|0
1647888960000|2022-03-21 18:56:00|232.29|230.69|232.19|230.59|232.29|230.69|232.1|230.5|0
1647888970000|2022-03-21 18:56:10|231.91|230.31|232.48|230.88|232.48|230.88|231.91|230.31|0
1647888980000|2022-03-21 18:56:20|232.29|230.69|231.91|230.31|232.38|230.78|231.91|230.31|0
1647888990000|2022-03-21 18:56:30|232.1|230.5|231.91|230.31|232.1|230.5|231.72|230.12|0
1647889000000|2022-03-21 18:56:40|232|230.4|232.1|230.5|232.1|230.5|231.91|230.31|0
1647889010000|2022-03-21 18:56:50|232.29|230.69|232.76|231.16|232.76|231.16|232.29|230.69|0
1647889020000|2022-03-21 18:57:00|232.57|230.97|231.81|230.21|232.57|230.97|231.72|230.12|0
1647889030000|2022-03-21 18:57:10|231.53|229.93|231.53|229.93|231.72|230.12|231.53|229.93|0
1647889040000|2022-03-21 18:57:20|231.72|230.12|231.53|229.93|231.72|230.12|231.53|229.93|0
1647889050000|2022-03-21 18:57:30|231.91|230.31|231.91|230.31|232.1|230.5|231.91|230.31|0
1647889060000|2022-03-21 18:57:40|231.72|230.12|231.53|229.93|231.72|230.12|231.53|229.93|0
1647889070000|2022-03-21 18:57:50|231.72|230.12|231.72|230.12|231.72|230.12|231.72|230.12|0
1647889080000|2022-03-21 18:58:00|232.09|230.49|230.77|229.17|232.09|230.49|230.77|229.17|0
1647889090000|2022-03-21 18:58:10|230.39|228.79|230.01|228.41|230.39|228.79|229.63|228.03|0
1647889100000|2022-03-21 18:58:20|229.45|227.85|228.31|226.71|229.45|227.85|228.31|226.71|0
1647889110000|2022-03-21 18:58:30|229.07|227.47|230.01|228.41|230.01|228.41|228.88|227.28|0
1647889120000|2022-03-21 18:58:40|229.44|227.84|229.44|227.84|229.82|228.22|229.35|227.75|0
1647889130000|2022-03-21 18:58:50|229.63|228.03|229.63|228.03|229.91|228.31|229.63|228.03|0
1647889140000|2022-03-21 18:59:00|229.07|227.47|228.13|226.53|229.07|227.47|228.13|226.53|0
1647889150000|2022-03-21 18:59:10|227.94|226.34|227.75|226.15|227.94|226.34|227.56|225.96|0
1647889160000|2022-03-21 18:59:20|227.18|225.58|227.75|226.15|227.75|226.15|227.18|225.58|0
1647889170000|2022-03-21 18:59:30|227.56|225.96|227.37|225.77|227.75|226.15|227.37|225.77|0
1647889180000|2022-03-21 18:59:40|227.75|226.15|227.75|226.15|227.94|226.34|227.75|226.15|0
1647889190000|2022-03-21 18:59:50|227.37|225.77|227.37|225.77|227.37|225.77|227.18|225.58|0
1647889200000|2022-03-21 19:00:00|227.18|225.58|227.46|225.86|227.56|225.96|227.18|225.58|0
1647889210000|2022-03-21 19:00:10|227.37|225.77|227.18|225.58|227.56|225.96|227.09|225.49|0
1647889220000|2022-03-21 19:00:20|227.37|225.77|227.94|226.34|228.12|226.52|227.37|225.77|0
1647889230000|2022-03-21 19:00:30|227.37|225.77|227.75|226.15|227.75|226.15|227.18|225.58|0
1647889240000|2022-03-21 19:00:40|227.37|225.77|227.75|226.15|227.75|226.15|227.37|225.77|0
1647889250000|2022-03-21 19:00:50|227.65|226.05|227.56|225.96|227.75|226.15|227.37|225.77|0
1647889260000|2022-03-21 19:01:00|227.37|225.77|226.81|225.21|227.37|225.77|226.81|225.21|0
1647889270000|2022-03-21 19:01:10|227.18|225.58|227.37|225.77|227.37|225.77|226.99|225.39|0
1647889280000|2022-03-21 19:01:20|227.56|225.96|228.31|226.71|228.31|226.71|227.56|225.96|0
1647889290000|2022-03-21 19:01:30|228.5|226.9|228.31|226.71|228.5|226.9|228.31|226.71|0
1647889300000|2022-03-21 19:01:40|228.5|226.9|229.06|227.46|229.06|227.46|228.5|226.9|0
1647889310000|2022-03-21 19:01:50|228.87|227.27|228.87|227.27|228.87|227.27|228.87|227.27|0
1647889320000|2022-03-21 19:02:00|228.5|226.9|227.37|225.77|228.5|226.9|227.37|225.77|0
1647889330000|2022-03-21 19:02:10|226.99|225.39|228.12|226.52|228.12|226.52|226.99|225.39|0
1647889340000|2022-03-21 19:02:20|228.59|226.99|228.5|226.9|228.59|226.99|228.5|226.9|0
1647889350000|2022-03-21 19:02:30|228.12|226.52|227.27|225.67|228.12|226.52|227.27|225.67|0
1647889360000|2022-03-21 19:02:40|227.18|225.58|227.93|226.33|227.93|226.33|227.18|225.58|0
1647889370000|2022-03-21 19:02:50|228.5|226.9|228.5|226.9|228.5|226.9|228.31|226.71|0
1647889380000|2022-03-21 19:03:00|228.31|226.71|227.37|225.77|228.31|226.71|227.18|225.58|0
1647889390000|2022-03-21 19:03:10|227.74|226.14|226.99|225.39|227.74|226.14|226.8|225.2|0
1647889400000|2022-03-21 19:03:20|226.8|225.2|227.18|225.58|227.18|225.58|226.8|225.2|0
1647889410000|2022-03-21 19:03:30|226.8|225.2|226.8|225.2|226.89|225.29|226.62|225.02|0
1647889420000|2022-03-21 19:03:40|227.18|225.58|226.99|225.39|227.18|225.58|226.89|225.29|0
1647889430000|2022-03-21 19:03:50|226.8|225.2|226.61|225.01|226.8|225.2|226.61|225.01|0
1647889440000|2022-03-21 19:04:00|226.8|225.2|226.8|225.2|226.8|225.2|226.8|225.2|0
1647889450000|2022-03-21 19:04:10|226.61|225.01|226.61|225.01|226.61|225.01|226.61|225.01|0
1647889460000|2022-03-21 19:04:20|226.8|225.2|226.61|225.01|226.8|225.2|226.61|225.01|0
1647889470000|2022-03-21 19:04:30|226.8|225.2|227.55|225.95|227.55|225.95|226.8|225.2|0
1647889480000|2022-03-21 19:04:40|228.31|226.71|228.12|226.52|228.31|226.71|227.93|226.33|0
1647889490000|2022-03-21 19:04:50|227.36|225.76|227.55|225.95|227.55|225.95|227.36|225.76|0
1647889500000|2022-03-21 19:05:00|227.74|226.14|226.99|225.39|227.74|226.14|226.99|225.39|0
1647889510000|2022-03-21 19:05:10|227.36|225.76|228.12|226.52|228.12|226.52|227.36|225.76|0
1647889520000|2022-03-21 19:05:20|228.31|226.71|228.87|227.27|228.87|227.27|228.12|226.52|0
1647889530000|2022-03-21 19:05:30|229.06|227.46|228.3|226.7|229.06|227.46|228.3|226.7|0
1647889540000|2022-03-21 19:05:40|228.49|226.89|229.06|227.46|229.06|227.46|228.49|226.89|0
1647889550000|2022-03-21 19:05:50|229.25|227.65|229.44|227.84|229.44|227.84|229.25|227.65|0
1647889560000|2022-03-21 19:06:00|229.62|228.02|229.06|227.46|229.62|228.02|229.06|227.46|0
1647889570000|2022-03-21 19:06:10|228.87|227.27|229.06|227.46|229.06|227.46|228.68|227.08|0
1647889580000|2022-03-21 19:06:20|229.25|227.65|228.87|227.27|229.25|227.65|228.68|227.08|0
1647889590000|2022-03-21 19:06:30|228.68|227.08|229.06|227.46|229.25|227.65|228.68|227.08|0
1647889600000|2022-03-21 19:06:40|229.62|228.02|229.62|228.02|229.62|228.02|229.62|228.02|0
1647889610000|2022-03-21 19:06:50|230|228.4|230|228.4|230|228.4|229.81|228.21|0
1647889620000|2022-03-21 19:07:00|230.38|228.78|230.76|229.16|230.76|229.16|230.38|228.78|0
1647889630000|2022-03-21 19:07:10|230.38|228.78|230.57|228.97|230.76|229.16|230.19|228.59|0
1647889640000|2022-03-21 19:07:20|230.38|228.78|230.57|228.97|230.95|229.35|230.38|228.78|0
1647889650000|2022-03-21 19:07:30|230.95|229.35|229.81|228.21|230.95|229.35|229.81|228.21|0
1647889660000|2022-03-21 19:07:40|229.24|227.64|229.24|227.64|229.24|227.64|228.68|227.08|0
1647889670000|2022-03-21 19:07:50|229.15|227.55|229.24|227.64|229.24|227.64|229.06|227.46|0
1647889680000|2022-03-21 19:08:00|229.43|227.83|230.57|228.97|230.57|228.97|229.43|227.83|0
1647889690000|2022-03-21 19:08:10|229.71|228.11|229.62|228.02|229.71|228.11|229.24|227.64|0
1647889700000|2022-03-21 19:08:20|229.81|228.21|229.62|228.02|229.81|228.21|229.62|228.02|0
1647889710000|2022-03-21 19:08:30|230|228.4|230|228.4|230|228.4|229.62|228.02|0
1647889720000|2022-03-21 19:08:40|229.81|228.21|229.81|228.21|230|228.4|229.71|228.11|0
1647889730000|2022-03-21 19:08:50|230.09|228.49|229.81|228.21|230.09|228.49|229.81|228.21|0
1647889740000|2022-03-21 19:09:00|229.62|228.02|227.74|226.14|229.62|228.02|227.74|226.14|0
1647889750000|2022-03-21 19:09:10|228.3|226.7|228.3|226.7|228.49|226.89|228.3|226.7|0
1647889760000|2022-03-21 19:09:20|228.01|226.41|228.77|227.17|228.77|227.17|228.01|226.41|0
1647889770000|2022-03-21 19:09:30|228.86|227.26|228.86|227.26|228.86|227.26|228.86|227.26|0
1647889780000|2022-03-21 19:09:40|229.05|227.45|229.81|228.21|229.81|228.21|228.86|227.26|0
1647889790000|2022-03-21 19:09:50|230|228.4|229.71|228.11|230|228.4|229.71|228.11|0
1647889800000|2022-03-21 19:10:00|230|228.4|230.28|228.68|230.28|228.68|229.81|228.21|0
1647889810000|2022-03-21 19:10:10|230|228.4|230.37|228.77|230.37|228.77|230|228.4|0
1647889820000|2022-03-21 19:10:20|230.46|228.86|230.37|228.77|230.46|228.86|230.18|228.58|0
1647889830000|2022-03-21 19:10:30|230.56|228.96|231.51|229.91|231.51|229.91|230.56|228.96|0
1647889840000|2022-03-21 19:10:40|232.65|231.05|233.03|231.43|233.03|231.43|232.65|231.05|0
1647889850000|2022-03-21 19:10:50|232.65|231.05|231.89|230.29|232.65|231.05|231.51|229.91|0
1647889860000|2022-03-21 19:11:00|231.7|230.1|231.51|229.91|231.7|230.1|231.51|229.91|0
1647889870000|2022-03-21 19:11:10|231.7|230.1|233.6|232|233.6|232|231.7|230.1|0
1647889880000|2022-03-21 19:11:20|233.79|232.19|233.98|232.38|234.36|232.76|233.79|232.19|0
1647889890000|2022-03-21 19:11:30|234.17|232.57|233.79|232.19|234.17|232.57|233.79|232.19|0
1647889900000|2022-03-21 19:11:40|233.22|231.62|233.03|231.43|233.41|231.81|233.03|231.43|0
1647889910000|2022-03-21 19:11:50|232.46|230.86|233.03|231.43|233.03|231.43|232.46|230.86|0
1647889920000|2022-03-21 19:12:00|233.12|231.52|233.03|231.43|233.41|231.81|233.03|231.43|0
1647889930000|2022-03-21 19:12:10|232.55|230.95|232.65|231.05|233.03|231.43|232.55|230.95|0
1647889940000|2022-03-21 19:12:20|232.74|231.14|233.4|231.8|233.4|231.8|232.64|231.04|0
1647889950000|2022-03-21 19:12:30|233.21|231.61|233.4|231.8|233.79|232.19|233.21|231.61|0
1647889960000|2022-03-21 19:12:40|233.79|232.19|233.78|232.18|233.79|232.19|233.59|231.99|0
1647889970000|2022-03-21 19:12:50|233.98|232.38|233.78|232.18|233.98|232.38|233.4|231.8|0
1647889980000|2022-03-21 19:13:00|233.97|232.37|234.36|232.76|234.55|232.95|233.97|232.37|0
1647889990000|2022-03-21 19:13:10|234.17|232.57|234.16|232.56|234.17|232.57|234.16|232.56|0
1647890000000|2022-03-21 19:13:20|233.97|232.37|233.78|232.18|233.97|232.37|233.4|231.8|0
1647890010000|2022-03-21 19:13:30|233.59|231.99|233.02|231.42|233.59|231.99|233.02|231.42|0
1647890020000|2022-03-21 19:13:40|232.83|231.23|232.64|231.04|232.83|231.23|232.64|231.04|0
1647890030000|2022-03-21 19:13:50|232.83|231.23|233.59|231.99|233.59|231.99|232.83|231.23|0
1647890040000|2022-03-21 19:14:00|233.78|232.18|234.54|232.94|234.54|232.94|233.78|232.18|0
1647890050000|2022-03-21 19:14:10|234.16|232.56|234.54|232.94|234.74|233.14|234.16|232.56|0
1647890060000|2022-03-21 19:14:20|234.74|233.14|234.54|232.94|234.74|233.14|234.54|232.94|0
1647890070000|2022-03-21 19:14:30|234.16|232.56|233.59|231.99|234.16|232.56|233.59|231.99|0
1647890080000|2022-03-21 19:14:40|233.78|232.18|234.16|232.56|234.35|232.75|233.78|232.18|0
1647890090000|2022-03-21 19:14:50|234.25|232.65|235.31|233.71|235.31|233.71|234.25|232.65|0
1647890100000|2022-03-21 19:15:00|235.5|233.9|236.83|235.23|236.83|235.23|235.5|233.9|0
1647890110000|2022-03-21 19:15:10|238.37|236.77|237.79|236.19|238.84|237.24|237.79|236.19|0
1647890120000|2022-03-21 19:15:20|237.41|235.81|237.22|235.62|237.41|235.81|237.03|235.43|0
1647890130000|2022-03-21 19:15:30|237.41|235.81|237.22|235.62|237.41|235.81|237.03|235.43|0
1647890140000|2022-03-21 19:15:40|236.83|235.23|236.64|235.04|236.83|235.23|236.45|234.85|0
1647890150000|2022-03-21 19:15:50|237.12|235.52|237.03|235.43|237.22|235.62|237.03|235.43|0
1647890160000|2022-03-21 19:16:00|236.83|235.23|237.22|235.62|237.41|235.81|236.83|235.23|0
1647890170000|2022-03-21 19:16:10|237.6|236|237.02|235.42|237.6|236|237.02|235.42|0
1647890180000|2022-03-21 19:16:20|236.64|235.04|236.64|235.04|236.83|235.23|236.54|234.94|0
1647890190000|2022-03-21 19:16:30|237.02|235.42|236.73|235.13|237.02|235.42|236.64|235.04|0
1647890200000|2022-03-21 19:16:40|236.83|235.23|236.83|235.23|237.02|235.42|236.64|235.04|0
1647890210000|2022-03-21 19:16:50|236.92|235.32|236.45|234.85|236.92|235.32|236.26|234.66|0
1647890220000|2022-03-21 19:17:00|236.83|235.23|238.17|236.57|238.17|236.57|236.83|235.23|0
1647890230000|2022-03-21 19:17:10|238.56|236.96|237.6|236|238.56|236.96|237.6|236|0
1647890240000|2022-03-21 19:17:20|237.02|235.42|235.88|234.28|237.02|235.42|235.88|234.28|0
1647890250000|2022-03-21 19:17:30|236.07|234.47|235.88|234.28|236.07|234.47|235.49|233.89|0
1647890260000|2022-03-21 19:17:40|235.49|233.89|235.49|233.89|235.49|233.89|235.39|233.79|0
1647890270000|2022-03-21 19:17:50|235.3|233.7|235.49|233.89|235.49|233.89|235.3|233.7|0
1647890280000|2022-03-21 19:18:00|236.26|234.66|235.88|234.28|236.54|234.94|235.88|234.28|0
1647890290000|2022-03-21 19:18:10|236.07|234.47|234.92|233.32|236.07|234.47|234.92|233.32|0
1647890300000|2022-03-21 19:18:20|235.3|233.7|235.68|234.08|235.68|234.08|235.3|233.7|0
1647890310000|2022-03-21 19:18:30|235.87|234.27|236.26|234.66|236.26|234.66|235.87|234.27|0
1647890320000|2022-03-21 19:18:40|235.68|234.08|235.87|234.27|235.87|234.27|235.49|233.89|0
1647890330000|2022-03-21 19:18:50|234.82|233.22|234.92|233.32|235.11|233.51|234.82|233.22|0
1647890340000|2022-03-21 19:19:00|234.35|232.75|235.49|233.89|235.49|233.89|234.35|232.75|0
1647890350000|2022-03-21 19:19:10|235.3|233.7|235.3|233.7|235.68|234.08|235.3|233.7|0
1647890360000|2022-03-21 19:19:20|235.2|233.6|234.92|233.32|235.2|233.6|234.73|233.13|0
1647890370000|2022-03-21 19:19:30|234.73|233.13|234.16|232.56|234.73|233.13|234.16|232.56|0
1647890380000|2022-03-21 19:19:40|233.97|232.37|233.21|231.61|233.97|232.37|233.21|231.61|0
1647890390000|2022-03-21 19:19:50|232.64|231.04|232.82|231.22|233.01|231.41|232.64|231.04|0
1647890400000|2022-03-21 19:20:00|233.01|231.41|232.26|230.66|233.01|231.41|232.26|230.66|0
1647890410000|2022-03-21 19:20:10|232.44|230.84|232.07|230.47|232.44|230.84|232.07|230.47|0
1647890420000|2022-03-21 19:20:20|232.25|230.65|232.82|231.22|232.82|231.22|232.25|230.65|0
1647890430000|2022-03-21 19:20:30|233.2|231.6|233.77|232.17|233.77|232.17|233.2|231.6|0
1647890440000|2022-03-21 19:20:40|233.2|231.6|233.68|232.08|233.68|232.08|233.2|231.6|0
1647890450000|2022-03-21 19:20:50|233.58|231.98|234.35|232.75|234.35|232.75|233.58|231.98|0
1647890460000|2022-03-21 19:21:00|233.96|232.36|234.35|232.75|234.35|232.75|233.96|232.36|0
1647890470000|2022-03-21 19:21:10|233.39|231.79|232.72|231.12|233.39|231.79|232.63|231.03|0
1647890480000|2022-03-21 19:21:20|233.77|232.17|233.39|231.79|233.77|232.17|233.2|231.6|0
1647890490000|2022-03-21 19:21:30|233.2|231.6|233.01|231.41|233.2|231.6|232.72|231.12|0
1647890500000|2022-03-21 19:21:40|233.2|231.6|233.39|231.79|233.58|231.98|233.2|231.6|0
1647890510000|2022-03-21 19:21:50|232.44|230.84|232.25|230.65|232.44|230.84|232.25|230.65|0
1647890520000|2022-03-21 19:22:00|232.06|230.46|232.82|231.22|232.82|231.22|232.06|230.46|0
1647890530000|2022-03-21 19:22:10|233.39|231.79|233.2|231.6|233.58|231.98|233.1|231.5|0
1647890540000|2022-03-21 19:22:20|233.39|231.79|233.48|231.88|233.48|231.88|233.39|231.79|0
1647890550000|2022-03-21 19:22:30|233.77|232.17|234.34|232.74|234.72|233.12|233.58|231.98|0
1647890560000|2022-03-21 19:22:40|234.53|232.93|233.58|231.98|234.53|232.93|233.58|231.98|0
1647890570000|2022-03-21 19:22:50|233.67|232.07|234.15|232.55|234.15|232.55|233.67|232.07|0
1647890580000|2022-03-21 19:23:00|234.34|232.74|234.34|232.74|234.34|232.74|234.15|232.55|0
1647890590000|2022-03-21 19:23:10|234.72|233.12|235.3|233.7|235.3|233.7|234.53|232.93|0
1647890600000|2022-03-21 19:23:20|235.2|233.6|235.49|233.89|235.49|233.89|235.1|233.5|0
1647890610000|2022-03-21 19:23:30|235.1|233.5|233.96|232.36|235.1|233.5|233.96|232.36|0
1647890620000|2022-03-21 19:23:40|234.05|232.45|234.15|232.55|234.34|232.74|234.05|232.45|0
1647890630000|2022-03-21 19:23:50|233.96|232.36|234.43|232.83|234.43|232.83|233.96|232.36|0
1647890640000|2022-03-21 19:24:00|234.91|233.31|235.87|234.27|235.87|234.27|234.91|233.31|0
1647890650000|2022-03-21 19:24:10|236.06|234.46|236.25|234.65|236.25|234.65|235.68|234.08|0
1647890660000|2022-03-21 19:24:20|236.44|234.84|236.53|234.93|236.53|234.93|236.34|234.74|0
1647890670000|2022-03-21 19:24:30|236.63|235.03|237.21|235.61|237.4|235.8|236.63|235.03|0
1647890680000|2022-03-21 19:24:40|237.97|236.37|237.4|235.8|237.97|236.37|237.4|235.8|0
1647890690000|2022-03-21 19:24:50|237.78|236.18|237.4|235.8|237.78|236.18|237.21|235.61|0
1647890700000|2022-03-21 19:25:00|236.82|235.22|237.59|235.99|237.78|236.18|236.82|235.22|0
1647890710000|2022-03-21 19:25:10|237.4|235.8|237.78|236.18|237.78|236.18|237.4|235.8|0
1647890720000|2022-03-21 19:25:20|237.97|236.37|237.4|235.8|237.97|236.37|237.3|235.7|0
1647890730000|2022-03-21 19:25:30|238.55|236.95|238.74|237.14|238.74|237.14|238.45|236.85|0
1647890740000|2022-03-21 19:25:40|238.93|237.33|238.35|236.75|238.93|237.33|238.35|236.75|0
1647890750000|2022-03-21 19:25:50|238.16|236.56|238.74|237.14|238.74|237.14|238.16|236.56|0
1647890760000|2022-03-21 19:26:00|238.55|236.95|238.16|236.56|238.64|237.04|238.16|236.56|0
1647890770000|2022-03-21 19:26:10|237.97|236.37|238.35|236.75|238.55|236.95|237.97|236.37|0
1647890780000|2022-03-21 19:26:20|238.55|236.95|238.93|237.33|238.93|237.33|238.55|236.95|0
1647890790000|2022-03-21 19:26:30|238.74|237.14|238.74|237.14|238.93|237.33|238.55|236.95|0
1647890810000|2022-03-21 19:26:50|238.64|237.04|238.74|237.14|238.74|237.14|238.64|237.04|0
1647890820000|2022-03-21 19:27:00|238.93|237.33|238.93|237.33|238.93|237.33|238.93|237.33|0
1647890830000|2022-03-21 19:27:10|239.02|237.42|239.5|237.9|239.5|237.9|239.02|237.42|0
1647890840000|2022-03-21 19:27:20|239.7|238.1|239.89|238.29|239.89|238.29|239.7|238.1|0
1647890850000|2022-03-21 19:27:30|239.98|238.38|238.93|237.33|239.98|238.38|238.93|237.33|0
1647890860000|2022-03-21 19:27:40|238.54|236.94|239.5|237.9|239.5|237.9|238.54|236.94|0
1647890870000|2022-03-21 19:27:50|239.7|238.1|239.6|238|239.7|238.1|239.6|238|0
1647890880000|2022-03-21 19:28:00|238.93|237.33|239.89|238.29|239.89|238.29|238.93|237.33|0
1647890890000|2022-03-21 19:28:10|240.08|238.48|240.08|238.48|240.27|238.67|240.08|238.48|0
1647890900000|2022-03-21 19:28:20|239.89|238.29|239.89|238.29|240.08|238.48|239.89|238.29|0
1647890910000|2022-03-21 19:28:30|239.7|238.1|238.73|237.13|239.7|238.1|238.73|237.13|0
1647890920000|2022-03-21 19:28:40|238.93|237.33|239.89|238.29|240.08|238.48|238.93|237.33|0
1647890930000|2022-03-21 19:28:50|240.08|238.48|239.79|238.19|240.08|238.48|239.69|238.09|0
1647890940000|2022-03-21 19:29:00|240.08|238.48|239.89|238.29|240.27|238.67|239.89|238.29|0
1647890950000|2022-03-21 19:29:10|240.08|238.48|239.5|237.9|240.08|238.48|239.4|237.8|0
1647890960000|2022-03-21 19:29:20|239.31|237.71|239.89|238.29|239.89|238.29|239.31|237.71|0
1647890970000|2022-03-21 19:29:30|239.21|237.61|238.93|237.33|239.21|237.61|238.83|237.23|0
1647890980000|2022-03-21 19:29:40|239.02|237.42|238.92|237.32|239.02|237.42|238.73|237.13|0
1647890990000|2022-03-21 19:29:50|239.5|237.9|239.89|238.29|239.89|238.29|239.31|237.71|0
1647891000000|2022-03-21 19:30:00|240.46|238.86|239.89|238.29|240.46|238.86|239.89|238.29|0
1647891010000|2022-03-21 19:30:10|239.69|238.09|238.35|236.75|239.89|238.29|238.35|236.75|0
1647891020000|2022-03-21 19:30:20|238.16|236.56|237.96|236.36|238.16|236.56|237.96|236.36|0
1647891030000|2022-03-21 19:30:30|238.16|236.56|237.2|235.6|238.16|236.56|237.2|235.6|0
1647891040000|2022-03-21 19:30:40|237.39|235.79|237.39|235.79|237.77|236.17|237.39|235.79|0
1647891050000|2022-03-21 19:30:50|237.58|235.98|238.43|236.83|238.43|236.83|237.39|235.79|0
1647891060000|2022-03-21 19:31:00|239.57|237.97|239.96|238.36|239.96|238.36|239.57|237.97|0
1647891070000|2022-03-21 19:31:10|239.38|237.78|239.96|238.36|239.96|238.36|239.38|237.78|0
1647891080000|2022-03-21 19:31:20|239.77|238.17|239.19|237.59|239.77|238.17|239.19|237.59|0
1647891090000|2022-03-21 19:31:30|238.43|236.83|238.23|236.63|238.81|237.21|238.23|236.63|0
1647891100000|2022-03-21 19:31:40|238.33|236.73|239|237.4|239|237.4|238.33|236.73|0
1647891110000|2022-03-21 19:31:50|238.62|237.02|238.42|236.82|238.62|237.02|238.23|236.63|0
1647891120000|2022-03-21 19:32:00|237.94|236.34|238.23|236.63|238.23|236.63|237.94|236.34|0
1647891130000|2022-03-21 19:32:10|238.04|236.44|239.96|238.36|239.96|238.36|238.04|236.44|0
1647891140000|2022-03-21 19:32:20|240.15|238.55|239.96|238.36|240.15|238.55|239.76|238.16|0
1647891150000|2022-03-21 19:32:30|240.34|238.74|241.68|240.08|241.68|240.08|240.34|238.74|0
1647891160000|2022-03-21 19:32:40|242.07|240.47|242.26|240.66|242.26|240.66|241.88|240.28|0
1647891170000|2022-03-21 19:32:50|242.45|240.85|242.84|241.24|242.84|241.24|242.45|240.85|0
1647891180000|2022-03-21 19:33:00|243.22|241.62|240.53|238.93|243.42|241.82|240.53|238.93|0
1647891190000|2022-03-21 19:33:10|241.3|239.7|241.11|239.51|241.49|239.89|241.11|239.51|0
1647891200000|2022-03-21 19:33:20|241.3|239.7|240.15|238.55|241.3|239.7|240.15|238.55|0
1647891210000|2022-03-21 19:33:30|240.72|239.12|240.72|239.12|240.72|239.12|240.53|238.93|0
1647891220000|2022-03-21 19:33:40|239.57|237.97|239.19|237.59|240.34|238.74|239.19|237.59|0
1647891230000|2022-03-21 19:33:50|239.57|237.97|239.76|238.16|239.76|238.16|239.57|237.97|0
1647891240000|2022-03-21 19:34:00|240.05|238.45|239.76|238.16|240.05|238.45|239.76|238.16|0
1647891250000|2022-03-21 19:34:10|239.57|237.97|239.47|237.87|239.76|238.16|239.38|237.78|0
1647891260000|2022-03-21 19:34:20|239.38|237.78|239.57|237.97|239.76|238.16|239.28|237.68|0
1647891270000|2022-03-21 19:34:30|239.76|238.16|238.51|236.91|239.76|238.16|238.51|236.91|0
1647891280000|2022-03-21 19:34:40|238.8|237.2|237.47|235.87|238.8|237.2|237.47|235.87|0
1647891290000|2022-03-21 19:34:50|237.66|236.06|238.51|236.91|238.8|237.2|237.66|236.06|0
1647891300000|2022-03-21 19:35:00|238.23|236.63|238.04|236.44|238.61|237.01|238.04|236.44|0
1647891310000|2022-03-21 19:35:10|237.85|236.25|237.47|235.87|237.85|236.25|237.08|235.48|0
1647891320000|2022-03-21 19:35:20|237.27|235.67|238.13|236.53|238.13|236.53|237.27|235.67|0
1647891330000|2022-03-21 19:35:30|237.85|236.25|238.61|237.01|238.61|237.01|237.85|236.25|0
1647891340000|2022-03-21 19:35:40|238.23|236.63|238.04|236.44|238.23|236.63|238.04|236.44|0
1647891350000|2022-03-21 19:35:50|237.08|235.48|237.85|236.25|237.85|236.25|237.08|235.48|0
1647891360000|2022-03-21 19:36:00|238.61|237.01|238.61|237.01|238.8|237.2|238.23|236.63|0
1647891370000|2022-03-21 19:36:10|238.99|237.39|238.61|237.01|238.99|237.39|238.61|237.01|0
1647891380000|2022-03-21 19:36:20|238.8|237.2|238.99|237.39|238.99|237.39|238.8|237.2|0
1647891390000|2022-03-21 19:36:30|238.8|237.2|239.18|237.58|239.28|237.68|238.8|237.2|0
1647891400000|2022-03-21 19:36:40|239.95|238.35|239.85|238.25|239.95|238.35|239.57|237.97|0
1647891410000|2022-03-21 19:36:50|239.76|238.16|239.95|238.35|239.95|238.35|239.66|238.06|0
1647891420000|2022-03-21 19:37:00|240.14|238.54|238.51|236.91|240.14|238.54|238.51|236.91|0
1647891430000|2022-03-21 19:37:10|238.8|237.2|239.95|238.35|239.95|238.35|238.8|237.2|0
1647891440000|2022-03-21 19:37:20|240.14|238.54|239.76|238.16|240.14|238.54|239.76|238.16|0
1647891450000|2022-03-21 19:37:30|239.37|237.77|239.95|238.35|239.95|238.35|239.18|237.58|0
1647891460000|2022-03-21 19:37:40|239.76|238.16|238.89|237.29|239.76|238.16|238.89|237.29|0
1647891470000|2022-03-21 19:37:50|239.18|237.58|238.99|237.39|239.18|237.58|238.99|237.39|0
1647891480000|2022-03-21 19:38:00|238.8|237.2|238.42|236.82|238.8|237.2|238.03|236.43|0
1647891490000|2022-03-21 19:38:10|238.13|236.53|238.23|236.63|238.23|236.63|238.13|236.53|0
1647891500000|2022-03-21 19:38:20|238.03|236.43|237.84|236.24|238.03|236.43|237.84|236.24|0
1647891510000|2022-03-21 19:38:30|237.65|236.05|237.27|235.67|237.84|236.24|237.27|235.67|0
1647891520000|2022-03-21 19:38:40|237.74|236.14|237.46|235.86|237.74|236.14|237.46|235.86|0
1647891530000|2022-03-21 19:38:50|237.27|235.67|237.27|235.67|237.36|235.76|237.27|235.67|0
1647891540000|2022-03-21 19:39:00|236.89|235.29|237.08|235.48|237.08|235.48|236.89|235.29|0
1647891550000|2022-03-21 19:39:10|236.98|235.38|238.03|236.43|238.03|236.43|236.98|235.38|0
1647891560000|2022-03-21 19:39:20|238.22|236.62|238.03|236.43|238.61|237.01|238.03|236.43|0
1647891570000|2022-03-21 19:39:30|237.27|235.67|237.46|235.86|237.55|235.95|237.27|235.67|0
1647891580000|2022-03-21 19:39:40|237.36|235.76|236.6|235|237.36|235.76|236.6|235|0
1647891590000|2022-03-21 19:39:50|236.51|234.91|236.51|234.91|236.7|235.1|236.13|234.53|0
1647891600000|2022-03-21 19:40:00|236.7|235.1|236.51|234.91|236.89|235.29|236.51|234.91|0
1647891610000|2022-03-21 19:40:10|236.32|234.72|236.12|234.52|236.41|234.81|236.12|234.52|0
1647891620000|2022-03-21 19:40:20|235.36|233.76|235.55|233.95|235.65|234.05|235.36|233.76|0
1647891630000|2022-03-21 19:40:30|235.74|234.14|235.36|233.76|235.74|234.14|235.36|233.76|0
1647891640000|2022-03-21 19:40:40|236.12|234.52|235.74|234.14|236.12|234.52|235.74|234.14|0
1647891650000|2022-03-21 19:40:50|235.64|234.04|235.74|234.14|235.74|234.14|235.55|233.95|0
1647891660000|2022-03-21 19:41:00|235.64|234.04|235.36|233.76|235.64|234.04|235.17|233.57|0
1647891670000|2022-03-21 19:41:10|236.31|234.71|235.93|234.33|236.31|234.71|235.93|234.33|0
1647891680000|2022-03-21 19:41:20|236.69|235.09|236.79|235.19|237.08|235.48|236.69|235.09|0
1647891690000|2022-03-21 19:41:30|237.08|235.48|236.89|235.29|237.08|235.48|236.89|235.29|0
1647891700000|2022-03-21 19:41:40|237.27|235.67|236.31|234.71|237.27|235.67|236.31|234.71|0
1647891710000|2022-03-21 19:41:50|236.69|235.09|236.69|235.09|236.69|235.09|236.5|234.9|0
1647891720000|2022-03-21 19:42:00|236.31|234.71|238.6|237|238.6|237|236.31|234.71|0
1647891730000|2022-03-21 19:42:10|238.99|237.39|238.6|237|239.18|237.58|238.6|237|0
1647891740000|2022-03-21 19:42:20|238.79|237.19|238.6|237|238.99|237.39|238.6|237|0
1647891750000|2022-03-21 19:42:30|238.89|237.29|237.94|236.34|238.98|237.38|237.94|236.34|0
1647891760000|2022-03-21 19:42:40|237.75|236.15|237.87|236.27|238.06|236.46|237.75|236.15|0
1647891770000|2022-03-21 19:42:50|238.35|236.75|238.06|236.46|238.35|236.75|238.06|236.46|0
1647891780000|2022-03-21 19:43:00|238.64|237.04|238.06|236.46|238.64|237.04|238.06|236.46|0
1647891790000|2022-03-21 19:43:10|237.87|236.27|237.68|236.08|237.96|236.36|237.68|236.08|0
1647891800000|2022-03-21 19:43:20|237.87|236.27|236.53|234.93|237.87|236.27|236.53|234.93|0
1647891810000|2022-03-21 19:43:30|236.43|234.83|236.15|234.55|236.43|234.83|235.39|233.79|0
1647891820000|2022-03-21 19:43:40|236.34|234.74|236.53|234.93|236.53|234.93|236.34|234.74|0
1647891830000|2022-03-21 19:43:50|236.34|234.74|235.77|234.17|236.34|234.74|235.77|234.17|0
1647891840000|2022-03-21 19:44:00|235.58|233.98|235.39|233.79|235.58|233.98|235.39|233.79|0
1647891850000|2022-03-21 19:44:10|235.29|233.69|234.82|233.22|235.29|233.69|234.63|233.03|0
1647891860000|2022-03-21 19:44:20|234.44|232.84|234.91|233.31|235.01|233.41|234.44|232.84|0
1647891870000|2022-03-21 19:44:30|234.82|233.22|234.63|233.03|234.82|233.22|234.63|233.03|0
1647891880000|2022-03-21 19:44:40|234.82|233.22|234.63|233.03|234.82|233.22|234.63|233.03|0
1647891890000|2022-03-21 19:44:50|234.34|232.74|234.72|233.12|234.72|233.12|234.34|232.74|0
1647891900000|2022-03-21 19:45:00|235.39|233.79|235.01|233.41|235.39|233.79|234.63|233.03|0
1647891910000|2022-03-21 19:45:10|235.2|233.6|234.82|233.22|235.2|233.6|234.63|233.03|0
1647891920000|2022-03-21 19:45:20|235.2|233.6|234.72|233.12|235.2|233.6|234.44|232.84|0
1647891930000|2022-03-21 19:45:30|234.43|232.83|234.53|232.93|234.62|233.02|234.43|232.83|0
1647891940000|2022-03-21 19:45:40|234.62|233.02|234.62|233.02|234.81|233.21|234.62|233.02|0
1647891950000|2022-03-21 19:45:50|235.2|233.6|234.62|233.02|235.58|233.98|234.62|233.02|0
1647891960000|2022-03-21 19:46:00|234.81|233.21|234.62|233.02|234.81|233.21|234.34|232.74|0
1647891970000|2022-03-21 19:46:10|235|233.4|235.19|233.59|235.19|233.59|235|233.4|0
1647891980000|2022-03-21 19:46:20|235.58|233.98|237.29|235.69|237.29|235.69|235.58|233.98|0
1647891990000|2022-03-21 19:46:30|236.72|235.12|235.77|234.17|236.72|235.12|235.77|234.17|0
1647892000000|2022-03-21 19:46:40|235.19|233.59|235.77|234.17|235.77|234.17|235.19|233.59|0
1647892010000|2022-03-21 19:46:50|235.38|233.78|235.77|234.17|235.77|234.17|235|233.4|0
1647892020000|2022-03-21 19:47:00|235.86|234.26|235.19|233.59|235.86|234.26|235.19|233.59|0
1647892030000|2022-03-21 19:47:10|235.57|233.97|235.48|233.88|235.57|233.97|235.19|233.59|0
1647892040000|2022-03-21 19:47:20|235.96|234.36|235.86|234.26|235.96|234.36|235.86|234.26|0
1647892050000|2022-03-21 19:47:30|235.57|233.97|235.09|233.49|235.57|233.97|235.09|233.49|0
1647892060000|2022-03-21 19:47:40|235|233.4|234.62|233.02|235|233.4|234.62|233.02|0
1647892070000|2022-03-21 19:47:50|234.43|232.83|234.62|233.02|235.19|233.59|234.43|232.83|0
1647892080000|2022-03-21 19:48:00|234.43|232.83|234.24|232.64|234.43|232.83|234.24|232.64|0
1647892090000|2022-03-21 19:48:10|234.43|232.83|234.43|232.83|234.62|233.02|234.43|232.83|0
1647892100000|2022-03-21 19:48:20|233.48|231.88|232.72|231.12|233.48|231.88|232.72|231.12|0
1647892110000|2022-03-21 19:48:30|232.91|231.31|232.34|230.74|232.91|231.31|232.34|230.74|0
1647892120000|2022-03-21 19:48:40|232.43|230.83|231.97|230.37|232.43|230.83|231.78|230.18|0
1647892130000|2022-03-21 19:48:50|231.59|229.99|231.68|230.08|232.15|230.55|231.59|229.99|0
1647892140000|2022-03-21 19:49:00|231.59|229.99|231.59|229.99|231.78|230.18|231.59|229.99|0
1647892150000|2022-03-21 19:49:10|231.78|230.18|232.15|230.55|232.34|230.74|231.78|230.18|0
1647892160000|2022-03-21 19:49:20|231.78|230.18|231.96|230.36|231.96|230.36|231.78|230.18|0
1647892170000|2022-03-21 19:49:30|231.59|229.99|231.59|229.99|231.59|229.99|231.59|229.99|0
1647892180000|2022-03-21 19:49:40|231.02|229.42|231.02|229.42|231.11|229.51|230.83|229.23|0
1647892190000|2022-03-21 19:49:50|230.64|229.04|228.93|227.33|230.64|229.04|228.93|227.33|0
1647892200000|2022-03-21 19:50:00|235.97|234.37|237.2|235.6|237.58|235.98|235.29|233.69|0
1647892210000|2022-03-21 19:50:10|234.53|232.93|235.68|234.08|236.06|234.46|234.53|232.93|0
1647892220000|2022-03-21 19:50:20|235.29|233.69|235.1|233.5|235.49|233.89|235.1|233.5|0
1647892230000|2022-03-21 19:50:30|236.06|234.46|236.06|234.46|236.63|235.03|236.06|234.46|0
1647892240000|2022-03-21 19:50:40|236.25|234.65|235.67|234.07|236.25|234.65|235.48|233.88|0
1647892250000|2022-03-21 19:50:50|237.01|235.41|236.44|234.84|237.01|235.41|236.44|234.84|0
1647892260000|2022-03-21 19:51:00|237.58|235.98|237.77|236.17|237.96|236.36|237.58|235.98|0
1647892270000|2022-03-21 19:51:10|239.11|237.51|239.3|237.7|239.88|238.28|239.11|237.51|0
1647892280000|2022-03-21 19:51:20|238.92|237.32|239.5|237.9|239.5|237.9|238.73|237.13|0
1647892290000|2022-03-21 19:51:30|240.46|238.86|239.69|238.09|240.46|238.86|239.69|238.09|0
1647892300000|2022-03-21 19:51:40|238.73|237.13|240.07|238.47|240.07|238.47|238.73|237.13|0
1647892310000|2022-03-21 19:51:50|239.88|238.28|240.74|239.14|240.74|239.14|239.88|238.28|0
1647892320000|2022-03-21 19:52:00|240.93|239.33|241.42|239.82|241.8|240.2|240.93|239.33|0
1647892330000|2022-03-21 19:52:10|241.8|240.2|241.61|240.01|241.8|240.2|241.22|239.62|0
1647892340000|2022-03-21 19:52:20|241.99|240.39|242.19|240.59|242.38|240.78|241.99|240.39|0
1647892350000|2022-03-21 19:52:30|241.42|239.82|241.03|239.43|241.42|239.82|241.03|239.43|0
1647892360000|2022-03-21 19:52:40|240.45|238.85|240.26|238.66|240.45|238.85|240.16|238.56|0
1647892370000|2022-03-21 19:52:50|240.07|238.47|241.03|239.43|241.03|239.43|240.07|238.47|0
1647892380000|2022-03-21 19:53:00|240.74|239.14|241.22|239.62|241.22|239.62|240.65|239.05|0
1647892390000|2022-03-21 19:53:10|241.03|239.43|240.65|239.05|241.22|239.62|240.65|239.05|0
1647892400000|2022-03-21 19:53:20|240.84|239.24|241.03|239.43|241.12|239.52|240.65|239.05|0
1647892410000|2022-03-21 19:53:30|240.65|239.05|239.88|238.28|240.65|239.05|239.88|238.28|0
1647892420000|2022-03-21 19:53:40|240.26|238.66|239.88|238.28|240.26|238.66|239.69|238.09|0
1647892430000|2022-03-21 19:53:50|240.07|238.47|241.22|239.62|241.41|239.81|240.07|238.47|0
1647892440000|2022-03-21 19:54:00|241.99|240.39|240.84|239.24|241.99|240.39|240.84|239.24|0
1647892450000|2022-03-21 19:54:10|240.64|239.04|241.03|239.43|241.03|239.43|240.64|239.04|0
1647892460000|2022-03-21 19:54:20|241.61|240.01|241.03|239.43|241.61|240.01|240.84|239.24|0
1647892470000|2022-03-21 19:54:30|241.41|239.81|241.99|240.39|241.99|240.39|241.41|239.81|0
1647892480000|2022-03-21 19:54:40|242.28|240.68|241.03|239.43|242.28|240.68|241.03|239.43|0
1647892490000|2022-03-21 19:54:50|241.8|240.2|241.8|240.2|241.89|240.29|241.8|240.2|0
1647892500000|2022-03-21 19:55:00|241.99|240.39|241.99|240.39|241.99|240.39|240.64|239.04|0
1647892510000|2022-03-21 19:55:10|242.38|240.78|243.53|241.93|243.53|241.93|242.38|240.78|0
1647892520000|2022-03-21 19:55:20|243.73|242.13|244.31|242.71|244.31|242.71|243.73|242.13|0
1647892530000|2022-03-21 19:55:30|244.5|242.9|243.73|242.13|244.69|243.09|243.73|242.13|0
1647892540000|2022-03-21 19:55:40|244.69|243.09|243.92|242.32|244.69|243.09|243.92|242.32|0
1647892550000|2022-03-21 19:55:50|244.5|242.9|244.69|243.09|245.27|243.67|244.5|242.9|0
1647892560000|2022-03-21 19:56:00|244.89|243.29|245.27|243.67|245.27|243.67|244.89|243.29|0
1647892570000|2022-03-21 19:56:10|245.08|243.48|245.47|243.87|245.47|243.87|245.08|243.48|0
1647892580000|2022-03-21 19:56:20|245.66|244.06|246.05|244.45|246.05|244.45|245.37|243.77|0
1647892590000|2022-03-21 19:56:30|245.66|244.06|244.88|243.28|245.66|244.06|244.88|243.28|0
1647892600000|2022-03-21 19:56:40|244.5|242.9|244.5|242.9|244.5|242.9|244.3|242.7|0
1647892610000|2022-03-21 19:56:50|244.88|243.28|245.27|243.67|245.27|243.67|244.88|243.28|0
1647892620000|2022-03-21 19:57:00|245.56|243.96|245.66|244.06|245.66|244.06|245.47|243.87|0
1647892630000|2022-03-21 19:57:10|245.85|244.25|245.46|243.86|245.85|244.25|245.27|243.67|0
1647892640000|2022-03-21 19:57:20|245.56|243.96|245.46|243.86|245.56|243.96|245.27|243.67|0
1647892650000|2022-03-21 19:57:30|245.08|243.48|244.5|242.9|245.08|243.48|244.5|242.9|0
1647892660000|2022-03-21 19:57:40|244.69|243.09|244.69|243.09|244.88|243.28|244.5|242.9|0
1647892670000|2022-03-21 19:57:50|244.78|243.18|244.88|243.28|244.88|243.28|244.78|243.18|0
1647892680000|2022-03-21 19:58:00|245.08|243.48|245.46|243.86|245.66|244.06|245.08|243.48|0
1647892690000|2022-03-21 19:58:10|245.85|244.25|247.02|245.42|247.02|245.42|245.85|244.25|0
1647892700000|2022-03-21 19:58:20|246.82|245.22|246.63|245.03|246.82|245.22|246.53|244.93|0
1647892710000|2022-03-21 19:58:30|246.24|244.64|246.82|245.22|246.82|245.22|246.24|244.64|0
1647892720000|2022-03-21 19:58:40|246.63|245.03|246.82|245.22|246.82|245.22|246.63|245.03|0
1647892730000|2022-03-21 19:58:50|247.02|245.42|247.21|245.61|247.4|245.8|247.02|245.42|0
1647892740000|2022-03-21 19:59:00|246.72|245.12|246.43|244.83|246.72|245.12|246.04|244.44|0
1647892750000|2022-03-21 19:59:10|247.4|245.8|247.21|245.61|247.6|246|247.21|245.61|0
1647892760000|2022-03-21 19:59:20|247.4|245.8|246.63|245.03|247.4|245.8|246.63|245.03|0
1647892770000|2022-03-21 19:59:30|246.24|244.64|248.18|246.58|248.18|246.58|246.24|244.64|0
1647892780000|2022-03-21 19:59:40|247.6|246|246.63|245.03|247.6|246|246.63|245.03|0
1647892790000|2022-03-21 19:59:50|247.21|245.61|247.6|246|247.99|246.39|247.21|245.61|0
1647892810000|2022-03-21 20:00:10|247.79|246.19|247.99|246.39|247.99|246.39|247.01|245.41|0
1647892820000|2022-03-21 20:00:20|247.79|246.19|247.4|245.8|247.79|246.19|247.01|245.41|0
1647892830000|2022-03-21 20:00:30|247.6|246|248.11|246.51|249.81|248.21|247.6|246|0
1647892840000|2022-03-21 20:00:40|247.34|245.74|245.78|244.18|247.34|245.74|245.78|244.18|0
1647892850000|2022-03-21 20:00:50|245.39|243.79|245.39|243.79|245.39|243.79|245.39|243.79|0
1647892860000|2022-03-21 20:01:00|245.78|244.18|245.98|244.38|246.17|244.57|245.78|244.18|0
1647892870000|2022-03-21 20:01:10|245.78|244.18|245.39|243.79|245.78|244.18|245.39|243.79|0
1647892880000|2022-03-21 20:01:20|245.98|244.38|246.17|244.57|246.17|244.57|245.78|244.18|0
1647892890000|2022-03-21 20:01:30|246.37|244.77|247.93|246.33|247.93|246.33|246.37|244.77|0
1647892900000|2022-03-21 20:01:40|248.32|246.72|249.1|247.5|249.1|247.5|248.32|246.72|0
1647892910000|2022-03-21 20:01:50|248.91|247.31|248.91|247.31|248.91|247.31|248.32|246.72|0
1647892920000|2022-03-21 20:02:00|249.5|247.9|249.3|247.7|249.5|247.9|249.3|247.7|0
1647892930000|2022-03-21 20:02:10|249.5|247.9|249.1|247.5|249.69|248.09|249.1|247.5|0
1647892940000|2022-03-21 20:02:20|249.3|247.7|249.3|247.7|249.5|247.9|248.91|247.31|0
1647892950000|2022-03-21 20:02:30|248.91|247.31|249.3|247.7|249.3|247.7|248.91|247.31|0
1647892960000|2022-03-21 20:02:40|249.1|247.5|249.3|247.7|249.3|247.7|249.1|247.5|0
1647892970000|2022-03-21 20:02:50|249.5|247.9|249.59|247.99|249.89|248.29|249.5|247.9|0
1647892980000|2022-03-21 20:03:00|249.89|248.29|249.69|248.09|249.89|248.29|249.69|248.09|0
1647892990000|2022-03-21 20:03:10|249.89|248.29|249.69|248.09|249.89|248.29|249.3|247.7|0
1647893000000|2022-03-21 20:03:20|249.49|247.89|249.69|248.09|249.89|248.29|249.49|247.89|0
1647893010000|2022-03-21 20:03:30|249.89|248.29|249.89|248.29|249.89|248.29|249.89|248.29|0
1647893020000|2022-03-21 20:03:40|250.08|248.48|249.89|248.29|250.08|248.48|249.89|248.29|0
1647893030000|2022-03-21 20:03:50|249.78|248.18|249.69|248.09|249.78|248.18|249.69|248.09|0
1647893040000|2022-03-21 20:04:00|249.3|247.7|249.49|247.89|249.69|248.09|248.91|247.31|0
1647893050000|2022-03-21 20:04:10|249.3|247.7|249.3|247.7|249.3|247.7|249.3|247.7|0
1647893060000|2022-03-21 20:04:20|249.1|247.5|249.49|247.89|249.49|247.89|249.1|247.5|0
1647893070000|2022-03-21 20:04:30|249.59|247.99|249.69|248.09|249.78|248.18|249.59|247.99|0
1647893090000|2022-03-21 20:04:50|249.89|248.29|249.49|247.89|249.89|248.29|249.49|247.89|0
1647893100000|2022-03-21 20:05:00|249.1|247.5|249.1|247.5|249.3|247.7|249.1|247.5|0
1647893110000|2022-03-21 20:05:10|248.9|247.3|248.9|247.3|248.9|247.3|248.9|247.3|0
1647893120000|2022-03-21 20:05:20|249.1|247.5|249.49|247.89|249.49|247.89|249.1|247.5|0
1647893130000|2022-03-21 20:05:30|249.69|248.09|249.49|247.89|250.08|248.48|249.49|247.89|0
1647893140000|2022-03-21 20:05:40|249.3|247.7|248.9|247.3|249.3|247.7|248.9|247.3|0
1647893150000|2022-03-21 20:05:50|249.1|247.5|248.9|247.3|249.1|247.5|248.9|247.3|0
1647893160000|2022-03-21 20:06:00|249.1|247.5|248.9|247.3|249.1|247.5|248.9|247.3|0
1647893170000|2022-03-21 20:06:10|248.71|247.11|248.9|247.3|249.1|247.5|248.71|247.11|0
1647893180000|2022-03-21 20:06:20|248.8|247.2|249.1|247.5|249.1|247.5|248.8|247.2|0
1647893190000|2022-03-21 20:06:30|249.29|247.69|249.1|247.5|249.29|247.69|249.1|247.5|0
1647893200000|2022-03-21 20:06:40|249.19|247.59|249.19|247.59|249.19|247.59|249.19|247.59|0
1647893210000|2022-03-21 20:06:50|249.1|247.5|248.9|247.3|249.1|247.5|248.9|247.3|0
1647893220000|2022-03-21 20:07:00|249.1|247.5|249.1|247.5|249.1|247.5|248.9|247.3|0
1647893250000|2022-03-21 20:07:30|248.9|247.3|248.9|247.3|248.9|247.3|248.9|247.3|0
1647893260000|2022-03-21 20:07:40|248.71|247.11|248.71|247.11|248.71|247.11|248.71|247.11|0
1647893280000|2022-03-21 20:08:00|248.9|247.3|248.7|247.1|248.9|247.3|248.7|247.1|0
1647893290000|2022-03-21 20:08:10|248.9|247.3|248.7|247.1|248.9|247.3|248.7|247.1|0
1647893300000|2022-03-21 20:08:20|248.8|247.2|248.7|247.1|248.8|247.2|248.7|247.1|0
1647893320000|2022-03-21 20:08:40|248.9|247.3|248.7|247.1|248.9|247.3|248.7|247.1|0
1647893390000|2022-03-21 20:09:50|248.31|246.71|248.51|246.91|248.51|246.91|248.31|246.71|0
1647893400000|2022-03-21 20:10:00|248.7|247.1|249.09|247.49|249.19|247.59|248.7|247.1|0
1647893410000|2022-03-21 20:10:10|249.29|247.69|249.49|247.89|249.49|247.89|249.29|247.69|0
1647893420000|2022-03-21 20:10:20|249.29|247.69|249.09|247.49|249.29|247.69|249.09|247.49|0
1647893430000|2022-03-21 20:10:30|248.9|247.3|249.38|247.78|249.38|247.78|248.9|247.3|0
1647893440000|2022-03-21 20:10:40|249.09|247.49|249.09|247.49|249.09|247.49|249.09|247.49|0
1647893460000|2022-03-21 20:11:00|249.29|247.69|249.29|247.69|249.29|247.69|249.29|247.69|0
1647893470000|2022-03-21 20:11:10|249.49|247.89|249.29|247.69|249.49|247.89|249.29|247.69|0
1647893480000|2022-03-21 20:11:20|249.09|247.49|249.09|247.49|249.09|247.49|249.09|247.49|0
1647893490000|2022-03-21 20:11:30|248.99|247.39|248.9|247.3|249.09|247.49|248.9|247.3|0
1647893500000|2022-03-21 20:11:40|249.09|247.49|249.09|247.49|249.09|247.49|249.09|247.49|0
1647893510000|2022-03-21 20:11:50|249.29|247.69|249.29|247.69|249.29|247.69|249.29|247.69|0
1647893520000|2022-03-21 20:12:00|249.09|247.49|248.9|247.3|249.09|247.49|248.9|247.3|0
1647893530000|2022-03-21 20:12:10|248.7|247.1|248.7|247.1|248.7|247.1|248.7|247.1|0
1647893550000|2022-03-21 20:12:30|248.9|247.3|248.9|247.3|248.9|247.3|248.9|247.3|0
1647893570000|2022-03-21 20:12:50|249.09|247.49|249.09|247.49|249.09|247.49|249.09|247.49|0
1647893580000|2022-03-21 20:13:00|248.89|247.29|248.89|247.29|248.89|247.29|248.89|247.29|0
1647893590000|2022-03-21 20:13:10|249.09|247.49|249.48|247.88|249.48|247.88|249.09|247.49|0
1647893600000|2022-03-21 20:13:20|249.68|248.08|250.16|248.56|250.16|248.56|249.68|248.08|0
1647893610000|2022-03-21 20:13:30|250.07|248.47|250.07|248.47|250.07|248.47|249.87|248.27|0
1647893620000|2022-03-21 20:13:40|249.87|248.27|249.87|248.27|249.87|248.27|249.87|248.27|0
1647893630000|2022-03-21 20:13:50|249.68|248.08|249.87|248.27|249.87|248.27|249.68|248.08|0
1647893640000|2022-03-21 20:14:00|249.68|248.08|250.07|248.47|250.07|248.47|249.68|248.08|0
1647893650000|2022-03-21 20:14:10|249.87|248.27|249.68|248.08|249.87|248.27|249.68|248.08|0
1647893660000|2022-03-21 20:14:20|249.48|247.88|249.28|247.68|249.48|247.88|249.28|247.68|0
1647893670000|2022-03-21 20:14:30|249.09|247.49|249.28|247.68|249.28|247.68|249.09|247.49|0
1647893680000|2022-03-21 20:14:40|249.09|247.49|249.48|247.88|249.48|247.88|249.09|247.49|0
1647893690000|2022-03-21 20:14:50|249.87|248.27|249.97|248.37|249.97|248.37|249.87|248.27|0
1647893700000|2022-03-21 20:15:00|249.98|247.78|249.98|247.78|249.98|247.78|249.98|247.78|0
1647893710000|2022-03-21 20:15:10|249.78|247.58|249.98|247.78|249.98|247.78|249.78|247.58|0
1647893720000|2022-03-21 20:15:20|250.17|247.97|250.17|247.97|250.17|247.97|250.17|247.97|0
1647893730000|2022-03-21 20:15:30|249.98|247.78|250.17|247.97|250.17|247.97|249.98|247.78|0
1647893740000|2022-03-21 20:15:40|249.98|247.78|250.37|248.17|250.37|248.17|249.98|247.78|0
1647893750000|2022-03-21 20:15:50|250.17|247.97|250.27|248.07|250.37|248.17|250.17|247.97|0
1647893760000|2022-03-21 20:16:00|250.17|247.97|250.37|248.17|250.37|248.17|250.17|247.97|0
1647893770000|2022-03-21 20:16:10|250.17|247.97|250.17|247.97|250.17|247.97|250.17|247.97|0
1647893780000|2022-03-21 20:16:20|250.07|247.87|249.97|247.77|250.07|247.87|249.97|247.77|0
1647893790000|2022-03-21 20:16:30|250.17|247.97|250.17|247.97|250.17|247.97|250.17|247.97|0
1647893800000|2022-03-21 20:16:40|249.97|247.77|250.17|247.97|250.17|247.97|249.97|247.77|0
1647893810000|2022-03-21 20:16:50|249.97|247.77|249.97|247.77|249.97|247.77|249.97|247.77|0
1647893850000|2022-03-21 20:17:30|249.78|247.58|249.78|247.58|249.78|247.58|249.58|247.38|0
1647893860000|2022-03-21 20:17:40|249.97|247.77|249.78|247.58|249.97|247.77|249.78|247.58|0
1647893880000|2022-03-21 20:18:00|249.58|247.38|249.58|247.38|249.58|247.38|249.58|247.38|0
1647893890000|2022-03-21 20:18:10|249.38|247.18|249.58|247.38|249.58|247.38|249.38|247.18|0
1647893900000|2022-03-21 20:18:20|249.38|247.18|249.58|247.38|249.58|247.38|249.38|247.18|0
1647893910000|2022-03-21 20:18:30|249.38|247.18|249.38|247.18|249.38|247.18|249.38|247.18|0
1647893920000|2022-03-21 20:18:40|249.58|247.38|249.58|247.38|249.58|247.38|249.58|247.38|0
1647893940000|2022-03-21 20:19:00|249.38|247.18|249.58|247.38|249.58|247.38|249.38|247.18|0
1647893950000|2022-03-21 20:19:10|249.48|247.28|249.58|247.38|249.58|247.38|249.48|247.28|0
1647893960000|2022-03-21 20:19:20|249.77|247.57|249.97|247.77|249.97|247.77|249.77|247.57|0
1647893990000|2022-03-21 20:19:50|250.17|247.97|250.36|248.16|250.36|248.16|250.17|247.97|0
1647894000000|2022-03-21 20:20:00|250.95|248.75|250.95|248.75|250.95|248.75|250.95|248.75|0
1647894010000|2022-03-21 20:20:10|250.76|248.56|250.76|248.56|250.95|248.75|250.76|248.56|0
1647894020000|2022-03-21 20:20:20|250.75|248.55|250.75|248.55|250.75|248.55|250.75|248.55|0
1647894030000|2022-03-21 20:20:30|251.15|248.95|251.15|248.95|251.15|248.95|251.15|248.95|0
1647894040000|2022-03-21 20:20:40|250.95|248.75|250.75|248.55|250.95|248.75|250.75|248.55|0
1647894050000|2022-03-21 20:20:50|251.15|248.95|251.54|249.34|251.54|249.34|251.15|248.95|0
1647894060000|2022-03-21 20:21:00|251.34|249.14|251.15|248.95|251.34|249.14|251.15|248.95|0
1647894070000|2022-03-21 20:21:10|251.34|249.14|251.34|249.14|251.34|249.14|251.34|249.14|0
1647894090000|2022-03-21 20:21:30|251.54|249.34|251.54|249.34|251.54|249.34|251.54|249.34|0
1647894100000|2022-03-21 20:21:40|251.34|249.14|251.34|249.14|251.34|249.14|251.34|249.14|0
1647894110000|2022-03-21 20:21:50|251.54|249.34|251.54|249.34|251.54|249.34|251.54|249.34|0
1647894120000|2022-03-21 20:22:00|251.34|249.14|251.54|249.34|251.54|249.34|251.34|249.14|0
1647894130000|2022-03-21 20:22:10|251.34|249.14|251.34|249.14|251.34|249.14|251.34|249.14|0
1647894180000|2022-03-21 20:23:00|251.44|249.24|251.54|249.34|251.54|249.34|251.44|249.24|0
1647894210000|2022-03-21 20:23:30|251.44|249.24|251.34|249.14|251.44|249.24|251.34|249.14|0
1647894230000|2022-03-21 20:23:50|251.54|249.34|251.54|249.34|251.54|249.34|251.54|249.34|0
1647894240000|2022-03-21 20:24:00|251.34|249.14|251.54|249.34|251.54|249.34|251.34|249.14|0
1647894260000|2022-03-21 20:24:20|251.43|249.23|251.54|249.34|251.54|249.34|251.43|249.23|0
1647894270000|2022-03-21 20:24:30|251.34|249.14|251.34|249.14|251.34|249.14|251.34|249.14|0
1647894300000|2022-03-21 20:25:00|251.63|249.43|251.54|249.34|251.63|249.43|251.54|249.34|0
1647894310000|2022-03-21 20:25:10|251.73|249.53|251.54|249.34|251.73|249.53|251.54|249.34|0
1647894320000|2022-03-21 20:25:20|251.73|249.53|251.73|249.53|251.73|249.53|251.73|249.53|0
1647894330000|2022-03-21 20:25:30|251.53|249.33|251.63|249.43|251.73|249.53|251.53|249.33|0
1647894340000|2022-03-21 20:25:40|251.73|249.53|251.63|249.43|251.73|249.53|251.63|249.43|0
1647894350000|2022-03-21 20:25:50|251.73|249.53|251.34|249.14|251.73|249.53|251.34|249.14|0
1647894360000|2022-03-21 20:26:00|251.43|249.23|251.34|249.14|251.53|249.33|251.34|249.14|0
1647894370000|2022-03-21 20:26:10|251.53|249.33|251.34|249.14|251.53|249.33|251.34|249.14|0
1647894380000|2022-03-21 20:26:20|250.84|248.64|251.04|248.84|251.14|248.94|250.84|248.64|0
1647894390000|2022-03-21 20:26:30|251.14|248.94|250.94|248.74|251.14|248.94|250.94|248.74|0
1647894400000|2022-03-21 20:26:40|250.75|248.55|250.35|248.15|250.75|248.55|250.35|248.15|0
1647894420000|2022-03-21 20:27:00|250.55|248.35|250.45|248.25|250.55|248.35|250.45|248.25|0
1647894430000|2022-03-21 20:27:10|250.35|248.15|250.55|248.35|250.55|248.35|250.35|248.15|0
1647894450000|2022-03-21 20:27:30|250.35|248.15|250.35|248.15|250.35|248.15|250.35|248.15|0
1647894490000|2022-03-21 20:28:10|250.55|248.35|250.55|248.35|250.55|248.35|250.55|248.35|0
1647894500000|2022-03-21 20:28:20|250.94|248.74|250.94|248.74|250.94|248.74|250.94|248.74|0
1647894510000|2022-03-21 20:28:30|250.84|248.64|250.74|248.54|250.84|248.64|250.74|248.54|0
1647894520000|2022-03-21 20:28:40|250.84|248.64|250.84|248.64|250.84|248.64|250.84|248.64|0
1647894530000|2022-03-21 20:28:50|250.94|248.74|250.74|248.54|250.94|248.74|250.74|248.54|0
1647894550000|2022-03-21 20:29:10|250.94|248.74|250.94|248.74|250.94|248.74|250.94|248.74|0
1647894560000|2022-03-21 20:29:20|250.74|248.54|250.55|248.35|250.74|248.54|250.55|248.35|0
1647894580000|2022-03-21 20:29:40|250.44|248.24|250.35|248.15|250.44|248.24|250.35|248.15|0
1647894590000|2022-03-21 20:29:50|250.55|248.35|250.64|248.44|250.64|248.44|250.55|248.35|0
1647894600000|2022-03-21 20:30:00|250.55|248.35|250.55|248.35|250.55|248.35|250.55|248.35|0
1647894610000|2022-03-21 20:30:10|250.64|248.44|250.94|248.74|250.94|248.74|250.64|248.44|0
1647894620000|2022-03-21 20:30:20|250.84|248.64|250.84|248.64|250.84|248.64|250.84|248.64|0
1647894630000|2022-03-21 20:30:30|250.74|248.54|250.74|248.54|250.74|248.54|250.74|248.54|0
1647894640000|2022-03-21 20:30:40|250.94|248.74|250.94|248.74|250.94|248.74|250.94|248.74|0
1647894650000|2022-03-21 20:30:50|250.74|248.54|250.74|248.54|250.74|248.54|250.74|248.54|0
1647894660000|2022-03-21 20:31:00|250.94|248.74|251.13|248.93|251.13|248.93|250.94|248.74|0
1647894690000|2022-03-21 20:31:30|250.94|248.74|250.94|248.74|250.94|248.74|250.94|248.74|0
1647894700000|2022-03-21 20:31:40|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1647894710000|2022-03-21 20:31:50|251.33|249.13|251.33|249.13|251.33|249.13|251.33|249.13|0
1647894720000|2022-03-21 20:32:00|251.23|249.03|251.13|248.93|251.33|249.13|251.13|248.93|0
1647894730000|2022-03-21 20:32:10|250.94|248.74|250.94|248.74|250.94|248.74|250.83|248.63|0
1647894750000|2022-03-21 20:32:30|251.03|248.83|251.03|248.83|251.03|248.83|251.03|248.83|0
1647894760000|2022-03-21 20:32:40|251.13|248.93|251.03|248.83|251.13|248.93|251.03|248.83|0
1647894770000|2022-03-21 20:32:50|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1647894790000|2022-03-21 20:33:10|251.03|248.83|251.13|248.93|251.13|248.93|251.03|248.83|0
1647894820000|2022-03-21 20:33:40|251.33|249.13|251.33|249.13|251.33|249.13|251.33|249.13|0
1647894840000|2022-03-21 20:34:00|251.42|249.22|251.52|249.32|251.52|249.32|251.42|249.22|0
1647894850000|2022-03-21 20:34:10|251.42|249.22|251.52|249.32|251.52|249.32|251.42|249.22|0
1647894860000|2022-03-21 20:34:20|251.42|249.22|251.42|249.22|251.42|249.22|251.42|249.22|0
1647894870000|2022-03-21 20:34:30|251.33|249.13|251.62|249.42|251.72|249.52|251.33|249.13|0
1647894880000|2022-03-21 20:34:40|251.72|249.52|251.72|249.52|251.72|249.52|251.72|249.52|0
1647894890000|2022-03-21 20:34:50|251.81|249.61|251.81|249.61|251.81|249.61|251.81|249.61|0
1647894900000|2022-03-21 20:35:00|251.72|249.52|251.92|249.72|251.92|249.72|251.72|249.52|0
1647894920000|2022-03-21 20:35:20|252.01|249.81|252.11|249.91|252.11|249.91|252.01|249.81|0
1647894930000|2022-03-21 20:35:30|252.31|250.11|252.11|249.91|252.31|250.11|252.11|249.91|0
1647894940000|2022-03-21 20:35:40|252.31|250.11|252.31|250.11|252.31|250.11|252.31|250.11|0
1647894960000|2022-03-21 20:36:00|252.01|249.81|252.01|249.81|252.11|249.91|251.92|249.72|0
1647894970000|2022-03-21 20:36:10|251.92|249.72|252.31|250.11|252.31|250.11|251.92|249.72|0
1647895080000|2022-03-21 20:38:00|252.5|250.3|252.5|250.3|252.5|250.3|252.5|250.3|0
1647895110000|2022-03-21 20:38:30|252.31|250.11|252.31|250.11|252.4|250.2|252.31|250.11|0
1647895160000|2022-03-21 20:39:20|252.5|250.3|252.3|250.1|252.5|250.3|252.3|250.1|0
1647895170000|2022-03-21 20:39:30|252.2|250|252.11|249.91|252.2|250|252.11|249.91|0
1647895180000|2022-03-21 20:39:40|252.3|250.1|252.11|249.91|252.3|250.1|252.11|249.91|0
1647895200000|2022-03-21 20:40:00|252|249.8|252.11|249.91|252.11|249.91|252|249.8|0
1647895210000|2022-03-21 20:40:10|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1647895320000|2022-03-21 20:42:00|252.1|249.9|252.1|249.9|252.1|249.9|252.1|249.9|0
1647895340000|2022-03-21 20:42:20|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1647895380000|2022-03-21 20:43:00|252.1|249.9|252.1|249.9|252.1|249.9|252.1|249.9|0
1647895410000|2022-03-21 20:43:30|252.3|250.1|252.5|250.3|252.5|250.3|252.3|250.1|0
1647895460000|2022-03-21 20:44:20|252.69|250.49|252.5|250.3|252.69|250.49|252.5|250.3|0
1647895500000|2022-03-21 20:45:00|252.49|250.29|252.49|250.29|252.49|250.29|252.49|250.29|0
1647895510000|2022-03-21 20:45:10|252.69|250.49|252.69|250.49|252.69|250.49|252.69|250.49|0
1647895520000|2022-03-21 20:45:20|252.49|250.29|252.49|250.29|252.49|250.29|252.49|250.29|0
1647895530000|2022-03-21 20:45:30|252.69|250.49|252.69|250.49|252.69|250.49|252.69|250.49|0
1647895540000|2022-03-21 20:45:40|253.28|251.08|253.09|250.89|253.28|251.08|252.89|250.69|0
1647895550000|2022-03-21 20:45:50|253.28|251.08|253.28|251.08|253.28|251.08|253.28|251.08|0
1647895570000|2022-03-21 20:46:10|253.08|250.88|253.28|251.08|253.28|251.08|253.08|250.88|0
1647895580000|2022-03-21 20:46:20|253.08|250.88|253.08|250.88|253.08|250.88|253.08|250.88|0
1647895610000|2022-03-21 20:46:50|252.98|250.78|252.98|250.78|252.98|250.78|252.98|250.78|0
1647895620000|2022-03-21 20:47:00|252.89|250.69|253.08|250.88|253.08|250.88|252.89|250.69|0
1647895630000|2022-03-21 20:47:10|252.98|250.78|252.98|250.78|253.08|250.88|252.98|250.78|0
1647895640000|2022-03-21 20:47:20|252.89|250.69|253.08|250.88|253.08|250.88|252.89|250.69|0
1647895650000|2022-03-21 20:47:30|252.89|250.69|252.98|250.78|252.98|250.78|252.89|250.69|0
1647895660000|2022-03-21 20:47:40|253.08|250.88|253.08|250.88|253.08|250.88|253.08|250.88|0
1647895670000|2022-03-21 20:47:50|252.98|250.78|253.08|250.88|253.08|250.88|252.98|250.78|0
1647895690000|2022-03-21 20:48:10|252.89|250.69|252.89|250.69|252.89|250.69|252.89|250.69|0
1647895700000|2022-03-21 20:48:20|252.88|250.68|252.88|250.68|252.88|250.68|252.88|250.68|0
1647895710000|2022-03-21 20:48:30|252.69|250.49|252.88|250.68|252.88|250.68|252.69|250.49|0
1647895720000|2022-03-21 20:48:40|252.78|250.58|252.69|250.49|252.78|250.58|252.69|250.49|0
1647895730000|2022-03-21 20:48:50|252.49|250.29|252.49|250.29|252.49|250.29|252.49|250.29|0
1647895750000|2022-03-21 20:49:10|252.29|250.09|252.29|250.09|252.29|250.09|252.29|250.09|0
1647895760000|2022-03-21 20:49:20|252.1|249.9|252.1|249.9|252.29|250.09|252.1|249.9|0
1647895790000|2022-03-21 20:49:50|252.29|250.09|252.49|250.29|252.49|250.29|252.29|250.09|0
1647895800000|2022-03-21 20:50:00|252.29|250.09|252.49|250.29|252.49|250.29|252.29|250.09|0
1647895810000|2022-03-21 20:50:10|252.58|250.38|252.69|250.49|252.69|250.49|252.49|250.29|0
1647895850000|2022-03-21 20:50:50|252.88|250.68|252.88|250.68|252.88|250.68|252.88|250.68|0
1647895890000|2022-03-21 20:51:30|252.98|250.78|252.88|250.68|252.98|250.78|252.88|250.68|0
1647895900000|2022-03-21 20:51:40|253.08|250.88|252.98|250.78|253.08|250.88|252.98|250.78|0
1647895910000|2022-03-21 20:51:50|252.88|250.68|252.78|250.58|252.98|250.78|252.78|250.58|0
1647895920000|2022-03-21 20:52:00|252.68|250.48|252.78|250.58|252.78|250.58|252.68|250.48|0
1647895930000|2022-03-21 20:52:10|252.68|250.48|252.38|250.18|252.68|250.48|252.38|250.18|0
1647895940000|2022-03-21 20:52:20|252.49|250.29|252.58|250.38|252.68|250.48|252.49|250.29|0
1647895950000|2022-03-21 20:52:30|252.68|250.48|252.68|250.48|252.68|250.48|252.58|250.38|0
1647895960000|2022-03-21 20:52:40|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1647895970000|2022-03-21 20:52:50|252.68|250.48|252.49|250.29|252.68|250.48|252.49|250.29|0
1647895990000|2022-03-21 20:53:10|252.48|250.28|252.48|250.28|252.48|250.28|252.48|250.28|0
1647896010000|2022-03-21 20:53:30|252.58|250.38|252.68|250.48|252.68|250.48|252.48|250.28|0
1647896020000|2022-03-21 20:53:40|252.58|250.38|252.48|250.28|252.58|250.38|252.48|250.28|0
1647896030000|2022-03-21 20:53:50|252.38|250.18|252.48|250.28|252.48|250.28|252.38|250.18|0
1647896050000|2022-03-21 20:54:10|252.38|250.18|252.48|250.28|252.48|250.28|252.38|250.18|0
1647896060000|2022-03-21 20:54:20|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1647896070000|2022-03-21 20:54:30|252.68|250.48|252.29|250.09|252.68|250.48|252.29|250.09|0
1647896080000|2022-03-21 20:54:40|252.38|250.18|252.29|250.09|252.38|250.18|252.29|250.09|0
1647896090000|2022-03-21 20:54:50|252.18|249.98|252.09|249.89|252.18|249.98|252.09|249.89|0
1647896100000|2022-03-21 20:55:00|252.18|249.98|252.09|249.89|252.18|249.98|252.09|249.89|0
1647896110000|2022-03-21 20:55:10|251.89|249.69|251.89|249.69|251.89|249.69|251.89|249.69|0
1647896120000|2022-03-21 20:55:20|251.5|249.3|251.5|249.3|251.5|249.3|251.5|249.3|0
1647896140000|2022-03-21 20:55:40|251.69|249.49|251.69|249.49|251.69|249.49|251.69|249.49|0
1647896150000|2022-03-21 20:55:50|251.79|249.59|251.69|249.49|251.79|249.59|251.69|249.49|0
1647896160000|2022-03-21 20:56:00|251.3|249.1|251.3|249.1|251.3|249.1|251.3|249.1|0
1647896180000|2022-03-21 20:56:20|251.5|249.3|251.3|249.1|251.5|249.3|251.3|249.1|0
1647896190000|2022-03-21 20:56:30|251.5|249.3|251.5|249.3|251.5|249.3|251.5|249.3|0
1647896200000|2022-03-21 20:56:40|251.39|249.19|251.39|249.19|251.39|249.19|251.39|249.19|0
1647896210000|2022-03-21 20:56:50|251.5|249.3|251.5|249.3|251.5|249.3|251.5|249.3|0
1647896220000|2022-03-21 20:57:00|251.39|249.19|251.39|249.19|251.5|249.3|251.39|249.19|0
1647896230000|2022-03-21 20:57:10|251.3|249.1|251.39|249.19|251.39|249.19|251.3|249.1|0
1647896240000|2022-03-21 20:57:20|251.5|249.3|251.39|249.19|251.5|249.3|251.39|249.19|0
1647896250000|2022-03-21 20:57:30|251.5|249.3|251.39|249.19|251.5|249.3|251.39|249.19|0
1647896260000|2022-03-21 20:57:40|251.3|249.1|251.3|249.1|251.3|249.1|251.3|249.1|0
1647896280000|2022-03-21 20:58:00|251.39|249.19|251.3|249.1|251.39|249.19|251.3|249.1|0
1647896290000|2022-03-21 20:58:10|251.39|249.19|251.49|249.29|251.49|249.29|251.39|249.19|0
1647896320000|2022-03-21 20:58:40|251.69|249.49|251.69|249.49|251.69|249.49|251.69|249.49|0
1647896340000|2022-03-21 20:59:00|251.89|249.69|251.89|249.69|251.89|249.69|251.89|249.69|0
1647896350000|2022-03-21 20:59:10|251.69|249.49|251.69|249.49|251.69|249.49|251.69|249.49|0
1647896360000|2022-03-21 20:59:20|251.49|249.29|251.49|249.29|251.49|249.29|251.49|249.29|0
1647896370000|2022-03-21 20:59:30|251.69|249.49|251.69|249.49|251.89|249.69|251.69|249.49|0
1647896380000|2022-03-21 20:59:40|251.78|249.58|251.89|249.69|251.89|249.69|251.78|249.58|0
1647896390000|2022-03-21 20:59:50|251.98|249.78|251.78|249.58|252.18|249.98|251.78|249.58|0
1647896400000|2022-03-21 21:00:00|251.74|249.54|251.74|249.54|251.74|249.54|251.74|249.54|0
1647896410000|2022-03-21 21:00:10|251.45|249.25|251.45|249.25|251.45|249.25|251.45|249.25|0
1647896490000|2022-03-21 21:01:30|251.66|249.46|251.66|249.46|251.66|249.46|251.66|249.46|0
1647896520000|2022-03-21 21:02:00|251.45|249.25|251.66|249.46|251.66|249.46|251.45|249.25|0
1647896530000|2022-03-21 21:02:10|251.65|249.45|251.62|249.42|251.65|249.45|251.62|249.42|0
1647896560000|2022-03-21 21:02:40|251.65|249.45|251.65|249.45|251.65|249.45|251.65|249.45|0
1647896590000|2022-03-21 21:03:10|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1647896610000|2022-03-21 21:03:30|252.02|249.82|252.02|249.82|252.02|249.82|252.02|249.82|0
1647896620000|2022-03-21 21:03:40|251.94|249.74|251.76|249.56|251.94|249.74|251.76|249.56|0
1647896630000|2022-03-21 21:03:50|252.05|249.85|252.05|249.85|252.05|249.85|252.05|249.85|0
1647896640000|2022-03-21 21:04:00|251.82|249.62|251.82|249.62|251.82|249.62|251.82|249.62|0
1647896680000|2022-03-21 21:04:40|251.53|249.33|251.5|249.3|251.53|249.33|251.5|249.3|0
1647896740000|2022-03-21 21:05:40|251.39|249.19|251.39|249.19|251.39|249.19|251.39|249.19|0
1647896760000|2022-03-21 21:06:00|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1647896770000|2022-03-21 21:06:10|251.3|249.1|251.15|248.95|251.3|249.1|251.15|248.95|0
1647896790000|2022-03-21 21:06:30|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1647896820000|2022-03-21 21:07:00|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1647896830000|2022-03-21 21:07:10|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1647896840000|2022-03-21 21:07:20|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1647896860000|2022-03-21 21:07:40|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1647896870000|2022-03-21 21:07:50|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1647896900000|2022-03-21 21:08:20|250.73|248.53|251.36|249.16|251.36|249.16|250.73|248.53|0
1647896940000|2022-03-21 21:09:00|251.3|249.1|251.36|249.16|251.36|249.16|251.3|249.1|0
1647896960000|2022-03-21 21:09:20|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1647897160000|2022-03-21 21:12:40|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1647897170000|2022-03-21 21:12:50|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1647897210000|2022-03-21 21:13:30|251.4|249.2|251.4|249.2|251.4|249.2|251.4|249.2|0
1647897280000|2022-03-21 21:14:40|251.52|249.32|251.52|249.32|251.52|249.32|251.52|249.32|0
1647897360000|2022-03-21 21:16:00|251.49|249.29|251.49|249.29|251.49|249.29|251.49|249.29|0
1647897410000|2022-03-21 21:16:50|251.4|249.2|251.4|249.2|251.4|249.2|251.4|249.2|0
1647897490000|2022-03-21 21:18:10|251.26|249.06|251.26|249.06|251.26|249.06|251.26|249.06|0
1647897520000|2022-03-21 21:18:40|250.82|248.62|250.82|248.62|250.82|248.62|250.82|248.62|0
1647897550000|2022-03-21 21:19:10|250.71|248.51|250.71|248.51|250.71|248.51|250.71|248.51|0
1647897560000|2022-03-21 21:19:20|251.05|248.85|251.05|248.85|251.05|248.85|251.05|248.85|0
1647897670000|2022-03-21 21:21:10|251.29|249.09|251.29|249.09|251.29|249.09|251.29|249.09|0
1647897690000|2022-03-21 21:21:30|251.28|249.08|251.28|249.08|251.28|249.08|251.28|249.08|0
1647897700000|2022-03-21 21:21:40|251.25|249.05|251.25|249.05|251.25|249.05|251.25|249.05|0
1647897720000|2022-03-21 21:22:00|251.28|249.08|251.28|249.08|251.28|249.08|251.28|249.08|0
1647897760000|2022-03-21 21:22:40|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1647897790000|2022-03-21 21:23:10|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1647897810000|2022-03-21 21:23:30|251.09|248.89|250.87|248.67|251.09|248.89|250.87|248.67|0
1647897850000|2022-03-21 21:24:10|250.81|248.61|250.81|248.61|250.81|248.61|250.81|248.61|0
1647897870000|2022-03-21 21:24:30|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1647897920000|2022-03-21 21:25:20|250.78|248.58|250.78|248.58|250.78|248.58|250.78|248.58|0
1647897930000|2022-03-21 21:25:30|250.81|248.61|250.81|248.61|250.81|248.61|250.81|248.61|0
1647898070000|2022-03-21 21:27:50|250.78|248.58|250.78|248.58|250.78|248.58|250.78|248.58|0
1647898090000|2022-03-21 21:28:10|250.81|248.61|250.81|248.61|250.81|248.61|250.81|248.61|0
1647898100000|2022-03-21 21:28:20|250.8|248.6|250.8|248.6|250.8|248.6|250.8|248.6|0
1647898150000|2022-03-21 21:29:10|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1647898200000|2022-03-21 21:30:00|250.55|248.35|250.55|248.35|250.55|248.35|250.55|248.35|0
1647898370000|2022-03-21 21:32:50|250.95|248.75|250.95|248.75|250.95|248.75|250.95|248.75|0
1647898460000|2022-03-21 21:34:20|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1647898470000|2022-03-21 21:34:30|250.55|248.35|250.48|248.28|250.55|248.35|250.48|248.28|0
1647898610000|2022-03-21 21:36:50|250.83|248.63|250.83|248.63|250.83|248.63|250.83|248.63|0
1647898640000|2022-03-21 21:37:20|250.46|248.26|250.46|248.26|250.46|248.26|250.46|248.26|0
1647898660000|2022-03-21 21:37:40|250.11|247.91|250.09|247.89|250.11|247.91|250.09|247.89|0
1647898670000|2022-03-21 21:37:50|250.26|248.06|250|247.8|250.26|248.06|250|247.8|0
1647898680000|2022-03-21 21:38:00|250.03|247.83|250.03|247.83|250.03|247.83|250.03|247.83|0
1647898690000|2022-03-21 21:38:10|250.17|247.97|250.17|247.97|250.17|247.97|250.17|247.97|0
1647898700000|2022-03-21 21:38:20|250.14|247.94|250.2|248|250.2|248|250.14|247.94|0
1647898720000|2022-03-21 21:38:40|250.19|247.99|250.19|247.99|250.19|247.99|250.19|247.99|0
1647898760000|2022-03-21 21:39:20|250.26|248.06|250.28|248.08|250.28|248.08|250.26|248.06|0
1647898770000|2022-03-21 21:39:30|250.34|248.14|250.37|248.17|250.37|248.17|250.28|248.08|0
1647898830000|2022-03-21 21:40:30|250.54|248.34|250.54|248.34|250.54|248.34|250.54|248.34|0
1647898870000|2022-03-21 21:41:10|250.4|248.2|250.4|248.2|250.4|248.2|250.4|248.2|0
1647898880000|2022-03-21 21:41:20|250.34|248.14|250.54|248.34|250.54|248.34|250.34|248.14|0
1647898980000|2022-03-21 21:43:00|250.68|248.48|250.68|248.48|250.68|248.48|250.68|248.48|0
1647898990000|2022-03-21 21:43:10|250.7|248.5|250.25|248.05|250.7|248.5|250.25|248.05|0
1647899150000|2022-03-21 21:45:50|250.22|248.02|250.22|248.02|250.22|248.02|250.22|248.02|0
1647899160000|2022-03-21 21:46:00|250.25|248.05|250.25|248.05|250.25|248.05|250.25|248.05|0
1647899220000|2022-03-21 21:47:00|250.1|247.9|250.47|248.27|250.47|248.27|250.1|247.9|0
1647899310000|2022-03-21 21:48:30|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1647899340000|2022-03-21 21:49:00|250.61|248.41|250.61|248.41|250.61|248.41|250.61|248.41|0
1647899360000|2022-03-21 21:49:20|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1647899390000|2022-03-21 21:49:50|250.5|248.3|250.5|248.3|250.5|248.3|250.5|248.3|0
1647899420000|2022-03-21 21:50:20|250.49|248.29|250.49|248.29|250.49|248.29|250.49|248.29|0
1647899470000|2022-03-21 21:51:10|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1647899500000|2022-03-21 21:51:40|250.46|248.26|250.46|248.26|250.46|248.26|250.46|248.26|0
1647899510000|2022-03-21 21:51:50|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1647899530000|2022-03-21 21:52:10|250.35|248.15|250.44|248.24|250.44|248.24|250.35|248.15|0
1647899540000|2022-03-21 21:52:20|250.46|248.26|250.46|248.26|250.46|248.26|250.46|248.26|0
1647899570000|2022-03-21 21:52:50|250.38|248.18|250.46|248.26|250.46|248.26|250.38|248.18|0
1647899640000|2022-03-21 21:54:00|250.49|248.29|250.49|248.29|250.49|248.29|250.49|248.29|0
1647899700000|2022-03-21 21:55:00|250.52|248.32|250.52|248.32|250.52|248.32|250.52|248.32|0
1647899850000|2022-03-21 21:57:30|250.41|248.21|250.38|248.18|250.41|248.21|250.38|248.18|0
1647899890000|2022-03-21 21:58:10|250.26|248.06|250.26|248.06|250.26|248.06|250.26|248.06|0
1647899900000|2022-03-21 21:58:20|250.52|248.32|250.52|248.32|250.52|248.32|250.52|248.32|0
1647899930000|2022-03-21 21:58:50|250.48|248.28|250.48|248.28|250.48|248.28|250.48|248.28|0
1647899980000|2022-03-21 21:59:40|250.37|248.17|250.4|248.2|250.4|248.2|250.37|248.17|0
1647899990000|2022-03-21 21:59:50|250.45|248.25|250.62|248.42|250.62|248.42|250.45|248.25|0
1647900000000|2022-03-21 22:00:00|250.14|247.94|250.14|247.94|250.14|247.94|249.94|247.74|0
1647900010000|2022-03-21 22:00:10|249.85|247.65|249.45|247.25|249.85|247.65|249.45|247.25|0
1647900020000|2022-03-21 22:00:20|249.74|247.54|249.45|247.25|249.74|247.54|249.45|247.25|0
1647900030000|2022-03-21 22:00:30|249.35|247.15|249.26|247.06|249.35|247.15|249.26|247.06|0
1647900040000|2022-03-21 22:00:40|249.35|247.15|249.35|247.15|249.45|247.25|249.35|247.15|0
1647900050000|2022-03-21 22:00:50|249.16|246.96|249.45|247.25|249.45|247.25|249.16|246.96|0
1647900060000|2022-03-21 22:01:00|249.55|247.35|249.74|247.54|249.85|247.65|249.55|247.35|0
1647900070000|2022-03-21 22:01:10|249.94|247.74|249.74|247.54|250.04|247.84|249.74|247.54|0
1647900100000|2022-03-21 22:01:40|249.65|247.45|249.65|247.45|249.65|247.45|249.65|247.45|0
1647900110000|2022-03-21 22:01:50|249.84|247.64|250.04|247.84|250.04|247.84|249.84|247.64|0
1647900120000|2022-03-21 22:02:00|249.94|247.74|249.74|247.54|250.04|247.84|249.74|247.54|0
1647900130000|2022-03-21 22:02:10|249.65|247.45|249.65|247.45|249.74|247.54|249.65|247.45|0
1647900150000|2022-03-21 22:02:30|249.26|247.06|249.26|247.06|249.26|247.06|249.26|247.06|0
1647900160000|2022-03-21 22:02:40|249.06|246.86|249.06|246.86|249.06|246.86|249.06|246.86|0
1647900180000|2022-03-21 22:03:00|248.86|246.66|248.76|246.56|248.86|246.66|248.76|246.56|0
1647900190000|2022-03-21 22:03:10|248.67|246.47|248.86|246.66|248.86|246.66|248.67|246.47|0
1647900200000|2022-03-21 22:03:20|248.96|246.76|248.96|246.76|249.06|246.86|248.86|246.66|0
1647900210000|2022-03-21 22:03:30|249.25|247.05|249.25|247.05|249.25|247.05|249.25|247.05|0
1647900220000|2022-03-21 22:03:40|249.15|246.95|249.15|246.95|249.15|246.95|249.06|246.86|0
1647900230000|2022-03-21 22:03:50|249.06|246.86|248.76|246.56|249.06|246.86|248.67|246.47|0
1647900240000|2022-03-21 22:04:00|248.67|246.47|248.67|246.47|248.76|246.56|248.67|246.47|0
1647900250000|2022-03-21 22:04:10|248.76|246.56|248.47|246.27|248.76|246.56|248.47|246.27|0
1647900270000|2022-03-21 22:04:30|248.08|245.88|248.37|246.17|248.37|246.17|248.08|245.88|0
1647900280000|2022-03-21 22:04:40|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1647900290000|2022-03-21 22:04:50|248.37|246.17|248.37|246.17|248.47|246.27|248.37|246.17|0
1647900300000|2022-03-21 22:05:00|248.27|246.07|248.37|246.17|248.37|246.17|248.27|246.07|0
1647900310000|2022-03-21 22:05:10|248.27|246.07|248.37|246.17|248.37|246.17|248.27|246.07|0
1647900320000|2022-03-21 22:05:20|248.47|246.27|248.66|246.46|248.66|246.46|248.47|246.27|0
1647900330000|2022-03-21 22:05:30|248.76|246.56|248.66|246.46|248.76|246.56|248.66|246.46|0
1647900340000|2022-03-21 22:05:40|248.86|246.66|248.86|246.66|248.86|246.66|248.76|246.56|0
1647900350000|2022-03-21 22:05:50|248.76|246.56|248.86|246.66|248.86|246.66|248.76|246.56|0
1647900360000|2022-03-21 22:06:00|248.47|246.27|248.47|246.27|248.47|246.27|248.27|246.07|0
1647900370000|2022-03-21 22:06:10|248.56|246.36|248.66|246.46|248.66|246.46|248.56|246.36|0
1647900380000|2022-03-21 22:06:20|249.05|246.85|248.86|246.66|249.15|246.95|248.86|246.66|0
1647900390000|2022-03-21 22:06:30|248.76|246.56|249.05|246.85|249.05|246.85|248.76|246.56|0
1647900400000|2022-03-21 22:06:40|248.95|246.75|248.86|246.66|249.05|246.85|248.86|246.66|0
1647900410000|2022-03-21 22:06:50|248.95|246.75|248.95|246.75|248.95|246.75|248.95|246.75|0
1647900420000|2022-03-21 22:07:00|249.05|246.85|249.05|246.85|249.05|246.85|249.05|246.85|0
1647900430000|2022-03-21 22:07:10|248.95|246.75|248.86|246.66|248.95|246.75|248.86|246.66|0
1647900440000|2022-03-21 22:07:20|248.66|246.46|248.66|246.46|248.66|246.46|248.66|246.46|0
1647900450000|2022-03-21 22:07:30|248.56|246.36|248.56|246.36|248.56|246.36|248.56|246.36|0
1647900470000|2022-03-21 22:07:50|248.47|246.27|248.46|246.26|248.56|246.36|248.46|246.26|0
1647900480000|2022-03-21 22:08:00|248.66|246.46|248.56|246.36|248.66|246.46|248.56|246.36|0
1647900490000|2022-03-21 22:08:10|248.66|246.46|248.66|246.46|248.66|246.46|248.66|246.46|0
1647900500000|2022-03-21 22:08:20|248.86|246.66|248.86|246.66|248.86|246.66|248.86|246.66|0
1647900510000|2022-03-21 22:08:30|248.95|246.75|248.86|246.66|248.95|246.75|248.86|246.66|0
1647900520000|2022-03-21 22:08:40|248.56|246.36|248.75|246.55|248.75|246.55|248.56|246.36|0
1647900530000|2022-03-21 22:08:50|248.66|246.46|248.66|246.46|248.75|246.55|248.66|246.46|0
1647900540000|2022-03-21 22:09:00|248.56|246.36|248.56|246.36|248.56|246.36|248.56|246.36|0
1647900560000|2022-03-21 22:09:20|248.46|246.26|248.17|245.97|248.46|246.26|248.17|245.97|0
1647900570000|2022-03-21 22:09:30|248.07|245.87|247.88|245.68|248.07|245.87|247.88|245.68|0
1647900580000|2022-03-21 22:09:40|247.68|245.48|247.68|245.48|247.68|245.48|247.58|245.38|0
1647900590000|2022-03-21 22:09:50|247.88|245.68|247.88|245.68|247.88|245.68|247.88|245.68|0
1647900600000|2022-03-21 22:10:00|248.07|245.87|248.36|246.16|248.36|246.16|248.07|245.87|0
1647900610000|2022-03-21 22:10:10|248.16|245.96|248.07|245.87|248.16|245.96|248.07|245.87|0
1647900620000|2022-03-21 22:10:20|248.16|245.96|248.36|246.16|248.36|246.16|248.16|245.96|0
1647900630000|2022-03-21 22:10:30|248.46|246.26|248.46|246.26|248.46|246.26|248.36|246.16|0
1647900640000|2022-03-21 22:10:40|248.66|246.46|248.66|246.46|248.66|246.46|248.66|246.46|0
1647900650000|2022-03-21 22:10:50|248.46|246.26|248.46|246.26|248.46|246.26|248.46|246.26|0
1647900660000|2022-03-21 22:11:00|248.56|246.36|248.66|246.46|248.66|246.46|248.56|246.36|0
1647900670000|2022-03-21 22:11:10|248.55|246.35|248.55|246.35|248.55|246.35|248.55|246.35|0
1647900680000|2022-03-21 22:11:20|248.46|246.26|248.46|246.26|248.46|246.26|248.46|246.26|0
1647900700000|2022-03-21 22:11:40|248.36|246.16|248.26|246.06|248.36|246.16|248.26|246.06|0
1647900720000|2022-03-21 22:12:00|248.66|246.46|248.55|246.35|248.66|246.46|248.55|246.35|0
1647900730000|2022-03-21 22:12:10|248.85|246.65|248.85|246.65|248.85|246.65|248.85|246.65|0
1647900740000|2022-03-21 22:12:20|249.05|246.85|248.66|246.46|249.05|246.85|248.66|246.46|0
1647900750000|2022-03-21 22:12:30|248.85|246.65|248.85|246.65|248.95|246.75|248.85|246.65|0
1647900760000|2022-03-21 22:12:40|248.75|246.55|248.75|246.55|248.75|246.55|248.75|246.55|0
1647900770000|2022-03-21 22:12:50|248.65|246.45|248.65|246.45|248.75|246.55|248.65|246.45|0
1647900800000|2022-03-21 22:13:20|248.75|246.55|248.75|246.55|248.85|246.65|248.75|246.55|0
1647900810000|2022-03-21 22:13:30|248.94|246.74|248.75|246.55|248.94|246.74|248.75|246.55|0
1647900820000|2022-03-21 22:13:40|248.85|246.65|248.85|246.65|248.85|246.65|248.85|246.65|0
1647900830000|2022-03-21 22:13:50|248.75|246.55|248.85|246.65|248.85|246.65|248.75|246.55|0
1647900840000|2022-03-21 22:14:00|248.65|246.45|248.65|246.45|248.75|246.55|248.65|246.45|0
1647900850000|2022-03-21 22:14:10|248.46|246.26|248.46|246.26|248.46|246.26|248.46|246.26|0
1647900870000|2022-03-21 22:14:30|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1647900880000|2022-03-21 22:14:40|248.46|246.26|248.35|246.15|248.46|246.26|248.35|246.15|0
1647900900000|2022-03-21 22:15:00|248.26|246.06|248.35|246.15|248.35|246.15|248.26|246.06|0
1647900910000|2022-03-21 22:15:10|248.16|245.96|248.16|245.96|248.26|246.06|248.06|245.86|0
1647900920000|2022-03-21 22:15:20|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1647900940000|2022-03-21 22:15:40|248.35|246.15|248.26|246.06|248.35|246.15|248.26|246.06|0
1647900950000|2022-03-21 22:15:50|248.46|246.26|248.46|246.26|248.46|246.26|248.46|246.26|0
1647900960000|2022-03-21 22:16:00|248.45|246.25|248.35|246.15|248.45|246.25|248.35|246.15|0
1647900980000|2022-03-21 22:16:20|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1647901000000|2022-03-21 22:16:40|248.35|246.15|248.26|246.06|248.35|246.15|248.26|246.06|0
1647901020000|2022-03-21 22:17:00|247.96|245.76|248.06|245.86|248.06|245.86|247.96|245.76|0
1647901070000|2022-03-21 22:17:50|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1647901080000|2022-03-21 22:18:00|248.15|245.95|248.26|246.06|248.26|246.06|248.15|245.95|0
1647901090000|2022-03-21 22:18:10|248.15|245.95|248.26|246.06|248.26|246.06|248.15|245.95|0
1647901110000|2022-03-21 22:18:30|248.35|246.15|248.45|246.25|248.45|246.25|248.35|246.15|0
1647901140000|2022-03-21 22:19:00|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1647901160000|2022-03-21 22:19:20|248.25|246.05|248.25|246.05|248.25|246.05|248.25|246.05|0
1647901180000|2022-03-21 22:19:40|248.15|245.95|248.15|245.95|248.15|245.95|248.15|245.95|0
1647901190000|2022-03-21 22:19:50|248.06|245.86|248.06|245.86|248.06|245.86|248.06|245.86|0
1647901250000|2022-03-21 22:20:50|247.96|245.76|247.96|245.76|247.96|245.76|247.96|245.76|0
1647901260000|2022-03-21 22:21:00|247.86|245.66|247.96|245.76|247.96|245.76|247.86|245.66|0
1647901270000|2022-03-21 22:21:10|248.06|245.86|248.06|245.86|248.06|245.86|248.06|245.86|0
1647901320000|2022-03-21 22:22:00|247.86|245.66|247.86|245.66|247.86|245.66|247.86|245.66|0
1647901350000|2022-03-21 22:22:30|247.66|245.46|247.47|245.27|247.66|245.46|247.47|245.27|0
1647901410000|2022-03-21 22:23:30|247.27|245.07|247.27|245.07|247.27|245.07|247.27|245.07|0
1647901420000|2022-03-21 22:23:40|247.47|245.27|247.47|245.27|247.47|245.27|247.47|245.27|0
1647901470000|2022-03-21 22:24:30|246.88|244.68|246.88|244.68|246.88|244.68|246.88|244.68|0
1647901500000|2022-03-21 22:25:00|246.97|244.77|247.07|244.87|247.07|244.87|246.97|244.77|0
1647901520000|2022-03-21 22:25:20|247.27|245.07|247.27|245.07|247.27|245.07|247.27|245.07|0
1647901530000|2022-03-21 22:25:30|247.36|245.16|247.36|245.16|247.36|245.16|247.36|245.16|0
1647901540000|2022-03-21 22:25:40|247.27|245.07|247.27|245.07|247.36|245.16|247.27|245.07|0
1647901550000|2022-03-21 22:25:50|247.17|244.97|247.07|244.87|247.17|244.97|247.07|244.87|0
1647901560000|2022-03-21 22:26:00|246.97|244.77|246.88|244.68|246.97|244.77|246.88|244.68|0
1647901570000|2022-03-21 22:26:10|247.07|244.87|247.07|244.87|247.17|244.97|247.07|244.87|0
1647901620000|2022-03-21 22:27:00|247.17|244.97|247.07|244.87|247.17|244.97|247.07|244.87|0
1647901680000|2022-03-21 22:28:00|247.16|244.96|247.07|244.87|247.16|244.96|247.07|244.87|0
1647901720000|2022-03-21 22:28:40|247.16|244.96|247.16|244.96|247.16|244.96|247.16|244.96|0
1647901730000|2022-03-21 22:28:50|247.07|244.87|247.27|245.07|247.27|245.07|247.07|244.87|0
1647901750000|2022-03-21 22:29:10|247.26|245.06|247.26|245.06|247.26|245.06|247.26|245.06|0
1647901760000|2022-03-21 22:29:20|247.16|244.96|247.16|244.96|247.16|244.96|247.16|244.96|0
1647901770000|2022-03-21 22:29:30|247.26|245.06|247.26|245.06|247.26|245.06|247.26|245.06|0
1647901800000|2022-03-21 22:30:00|247.07|244.87|247.16|244.96|247.26|245.06|247.07|244.87|0
1647901810000|2022-03-21 22:30:10|247.26|245.06|247.26|245.06|247.26|245.06|247.26|245.06|0
1647901840000|2022-03-21 22:30:40|247.07|244.87|247.07|244.87|247.07|244.87|247.07|244.87|0
1647901870000|2022-03-21 22:31:10|246.87|244.67|246.87|244.67|246.87|244.67|246.87|244.67|0
1647901880000|2022-03-21 22:31:20|246.97|244.77|247.07|244.87|247.07|244.87|246.97|244.77|0
1647901890000|2022-03-21 22:31:30|246.87|244.67|246.87|244.67|246.87|244.67|246.87|244.67|0
1647901920000|2022-03-21 22:32:00|246.68|244.48|246.68|244.48|246.68|244.48|246.68|244.48|0
1647901940000|2022-03-21 22:32:20|246.67|244.47|246.28|244.08|246.67|244.47|246.28|244.08|0
1647901960000|2022-03-21 22:32:40|246.48|244.28|246.48|244.28|246.48|244.28|246.48|244.28|0
1647901990000|2022-03-21 22:33:10|246.28|244.08|246.28|244.08|246.28|244.08|246.28|244.08|0
1647902000000|2022-03-21 22:33:20|246.67|244.47|246.57|244.37|246.67|244.47|246.57|244.37|0
1647902010000|2022-03-21 22:33:30|246.28|244.08|246.09|243.89|246.28|244.08|246.09|243.89|0
1647902020000|2022-03-21 22:33:40|245.89|243.69|245.89|243.69|245.89|243.69|245.89|243.69|0
1647902030000|2022-03-21 22:33:50|246.09|243.89|246.28|244.08|246.28|244.08|246.09|243.89|0
1647902060000|2022-03-21 22:34:20|246.48|244.28|246.48|244.28|246.48|244.28|246.48|244.28|0
1647902070000|2022-03-21 22:34:30|246.28|244.08|246.38|244.18|246.48|244.28|246.28|244.08|0
1647902080000|2022-03-21 22:34:40|246.48|244.28|246.28|244.08|246.48|244.28|246.28|244.08|0
1647902100000|2022-03-21 22:35:00|246.37|244.17|246.48|244.28|246.48|244.28|246.28|244.08|0
1647902110000|2022-03-21 22:35:10|246.57|244.37|246.48|244.28|246.57|244.37|246.48|244.28|0
1647902130000|2022-03-21 22:35:30|246.37|244.17|246.28|244.08|246.37|244.17|246.28|244.08|0
1647902150000|2022-03-21 22:35:50|246.48|244.28|246.48|244.28|246.48|244.28|246.48|244.28|0
1647902160000|2022-03-21 22:36:00|246.37|244.17|246.37|244.17|246.37|244.17|246.37|244.17|0
1647902170000|2022-03-21 22:36:10|246.47|244.27|246.87|244.67|246.87|244.67|246.47|244.27|0
1647902190000|2022-03-21 22:36:30|246.86|244.66|246.86|244.66|246.86|244.66|246.86|244.66|0
1647902200000|2022-03-21 22:36:40|246.67|244.47|246.67|244.47|246.67|244.47|246.67|244.47|0
1647902210000|2022-03-21 22:36:50|246.47|244.27|246.47|244.27|246.47|244.27|246.47|244.27|0
1647902220000|2022-03-21 22:37:00|246.67|244.47|246.67|244.47|246.67|244.47|246.67|244.47|0
1647902230000|2022-03-21 22:37:10|246.76|244.56|246.76|244.56|246.76|244.56|246.76|244.56|0
1647902240000|2022-03-21 22:37:20|246.86|244.66|246.67|244.47|246.86|244.66|246.67|244.47|0
1647902260000|2022-03-21 22:37:40|246.28|244.08|246.37|244.17|246.37|244.17|246.28|244.08|0
1647902270000|2022-03-21 22:37:50|246.28|244.08|246.28|244.08|246.28|244.08|246.28|244.08|0
1647902290000|2022-03-21 22:38:10|246.47|244.27|246.47|244.27|246.47|244.27|246.47|244.27|0
1647902300000|2022-03-21 22:38:20|246.67|244.47|246.67|244.47|246.67|244.47|246.67|244.47|0
1647902310000|2022-03-21 22:38:30|246.86|244.66|247.06|244.86|247.06|244.86|246.86|244.66|0
1647902370000|2022-03-21 22:39:30|246.86|244.66|246.86|244.66|246.86|244.66|246.86|244.66|0
1647902380000|2022-03-21 22:39:40|246.95|244.75|246.95|244.75|246.95|244.75|246.95|244.75|0
1647902390000|2022-03-21 22:39:50|247.06|244.86|247.06|244.86|247.06|244.86|247.06|244.86|0
1647902430000|2022-03-21 22:40:30|247.25|245.05|247.25|245.05|247.25|245.05|247.25|245.05|0
1647902470000|2022-03-21 22:41:10|247.45|245.25|247.45|245.25|247.45|245.25|247.45|245.25|0
1647902490000|2022-03-21 22:41:30|247.44|245.24|247.44|245.24|247.44|245.24|247.44|245.24|0
1647902530000|2022-03-21 22:42:10|247.25|245.05|247.25|245.05|247.25|245.05|247.25|245.05|0
1647902560000|2022-03-21 22:42:40|247.44|245.24|247.44|245.24|247.44|245.24|247.44|245.24|0
1647902730000|2022-03-21 22:45:30|247.24|245.04|247.24|245.04|247.24|245.04|247.24|245.04|0
1647902740000|2022-03-21 22:45:40|246.85|244.65|246.95|244.75|246.95|244.75|246.85|244.65|0
1647902750000|2022-03-21 22:45:50|246.85|244.65|246.85|244.65|246.85|244.65|246.85|244.65|0
1647902760000|2022-03-21 22:46:00|246.66|244.46|246.85|244.65|246.85|244.65|246.66|244.46|0
1647902770000|2022-03-21 22:46:10|246.66|244.46|246.66|244.46|246.66|244.46|246.66|244.46|0
1647902780000|2022-03-21 22:46:20|246.56|244.36|246.46|244.26|246.56|244.36|246.46|244.26|0
1647902790000|2022-03-21 22:46:30|246.66|244.46|246.66|244.46|246.66|244.46|246.66|244.46|0
1647902810000|2022-03-21 22:46:50|246.46|244.26|246.07|243.87|246.46|244.26|246.07|243.87|0
1647902820000|2022-03-21 22:47:00|246.27|244.07|246.46|244.26|246.46|244.26|246.27|244.07|0
1647902830000|2022-03-21 22:47:10|246.36|244.16|246.36|244.16|246.36|244.16|246.36|244.16|0
1647902840000|2022-03-21 22:47:20|246.46|244.26|246.46|244.26|246.46|244.26|246.36|244.16|0
1647902850000|2022-03-21 22:47:30|246.27|244.07|246.27|244.07|246.27|244.07|246.27|244.07|0
1647902860000|2022-03-21 22:47:40|246.46|244.26|246.46|244.26|246.46|244.26|246.46|244.26|0
1647902880000|2022-03-21 22:48:00|246.36|244.16|246.36|244.16|246.36|244.16|246.36|244.16|0
1647902890000|2022-03-21 22:48:10|246.46|244.26|246.46|244.26|246.46|244.26|246.46|244.26|0
1647903000000|2022-03-21 22:50:00|246.55|244.35|246.65|244.45|246.65|244.45|246.55|244.35|0
1647903010000|2022-03-21 22:50:10|246.55|244.35|246.65|244.45|246.65|244.45|246.55|244.35|0
1647903020000|2022-03-21 22:50:20|246.46|244.26|246.46|244.26|246.46|244.26|246.46|244.26|0
1647903050000|2022-03-21 22:50:50|246.65|244.45|246.65|244.45|246.65|244.45|246.65|244.45|0
1647903060000|2022-03-21 22:51:00|246.85|244.65|246.85|244.65|246.85|244.65|246.85|244.65|0
1647903070000|2022-03-21 22:51:10|247.04|244.84|247.04|244.84|247.04|244.84|247.04|244.84|0
1647903080000|2022-03-21 22:51:20|247.24|245.04|247.04|244.84|247.24|245.04|247.04|244.84|0
1647903090000|2022-03-21 22:51:30|247.14|244.94|247.24|245.04|247.24|245.04|247.14|244.94|0
1647903110000|2022-03-21 22:51:50|247.04|244.84|247.04|244.84|247.04|244.84|247.04|244.84|0
1647903120000|2022-03-21 22:52:00|247.13|244.93|247.43|245.23|247.43|245.23|247.13|244.93|0
1647903240000|2022-03-21 22:54:00|247.33|245.13|247.33|245.13|247.33|245.13|247.33|245.13|0
1647903250000|2022-03-21 22:54:10|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1647903370000|2022-03-21 22:56:10|247.23|245.03|247.23|245.03|247.23|245.03|247.23|245.03|0
1647903390000|2022-03-21 22:56:30|247.13|244.93|247.04|244.84|247.13|244.93|247.04|244.84|0
1647903410000|2022-03-21 22:56:50|247.23|245.03|247.23|245.03|247.23|245.03|247.23|245.03|0
1647903450000|2022-03-21 22:57:30|247.13|244.93|247.13|244.93|247.13|244.93|247.13|244.93|0
1647903460000|2022-03-21 22:57:40|247.23|245.03|247.03|244.83|247.23|245.03|247.03|244.83|0
1647903470000|2022-03-21 22:57:50|246.84|244.64|246.84|244.64|246.84|244.64|246.84|244.64|0
1647903510000|2022-03-21 22:58:30|246.64|244.44|246.64|244.44|246.64|244.44|246.64|244.44|0
1647903540000|2022-03-21 22:59:00|246.84|244.64|246.64|244.44|246.84|244.64|246.64|244.44|0
1647903550000|2022-03-21 22:59:10|246.74|244.54|246.64|244.44|246.74|244.54|246.64|244.44|0
1647903570000|2022-03-21 22:59:30|246.45|244.25|246.45|244.25|246.45|244.25|246.45|244.25|0
1647903580000|2022-03-21 22:59:40|246.25|244.05|246.25|244.05|246.25|244.05|246.25|244.05|0
1647903600000|2022-03-21 23:00:00|246.06|243.86|246.15|243.95|246.25|244.05|246.06|243.86|0
1647903610000|2022-03-21 23:00:10|246.05|243.85|246.05|243.85|246.05|243.85|246.05|243.85|0
1647903630000|2022-03-21 23:00:30|246.25|244.05|246.44|244.24|246.44|244.24|246.25|244.05|0
1647903650000|2022-03-21 23:00:50|246.64|244.44|246.34|244.14|246.64|244.44|246.34|244.14|0
1647903660000|2022-03-21 23:01:00|246.25|244.05|246.25|244.05|246.25|244.05|246.25|244.05|0
1647903670000|2022-03-21 23:01:10|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1647903680000|2022-03-21 23:01:20|246.05|243.85|246.05|243.85|246.05|243.85|246.05|243.85|0
1647903720000|2022-03-21 23:02:00|246.25|244.05|246.25|244.05|246.25|244.05|246.25|244.05|0
1647903730000|2022-03-21 23:02:10|246.44|244.24|246.34|244.14|246.44|244.24|246.34|244.14|0
1647903740000|2022-03-21 23:02:20|246.25|244.05|246.25|244.05|246.25|244.05|246.25|244.05|0
1647903780000|2022-03-21 23:03:00|246.44|244.24|246.44|244.24|246.44|244.24|246.44|244.24|0
1647903790000|2022-03-21 23:03:10|246.14|243.94|246.25|244.05|246.25|244.05|246.14|243.94|0
1647903840000|2022-03-21 23:04:00|246.44|244.24|246.24|244.04|246.44|244.24|246.24|244.04|0
1647903880000|2022-03-21 23:04:40|246.44|244.24|246.44|244.24|246.44|244.24|246.44|244.24|0
1647903940000|2022-03-21 23:05:40|246.24|244.04|246.24|244.04|246.24|244.04|246.24|244.04|0
1647903980000|2022-03-21 23:06:20|246.34|244.14|246.34|244.14|246.34|244.14|246.34|244.14|0
1647904000000|2022-03-21 23:06:40|246.24|244.04|246.34|244.14|246.34|244.14|246.24|244.04|0
1647904020000|2022-03-21 23:07:00|246.44|244.24|246.44|244.24|246.44|244.24|246.44|244.24|0
1647904030000|2022-03-21 23:07:10|246.63|244.43|246.63|244.43|246.63|244.43|246.63|244.43|0
1647904060000|2022-03-21 23:07:40|246.24|244.04|246.24|244.04|246.24|244.04|246.24|244.04|0
1647904090000|2022-03-21 23:08:10|246.33|244.13|246.33|244.13|246.33|244.13|246.33|244.13|0
1647904100000|2022-03-21 23:08:20|246.24|244.04|246.24|244.04|246.24|244.04|246.24|244.04|0
1647904120000|2022-03-21 23:08:40|246.04|243.84|246.04|243.84|246.04|243.84|246.04|243.84|0
1647904130000|2022-03-21 23:08:50|246.24|244.04|246.24|244.04|246.24|244.04|246.24|244.04|0
1647904140000|2022-03-21 23:09:00|246.04|243.84|246.04|243.84|246.14|243.94|246.04|243.84|0
1647904150000|2022-03-21 23:09:10|246.24|244.04|246.04|243.84|246.24|244.04|246.04|243.84|0
1647904190000|2022-03-21 23:09:50|245.65|243.45|245.85|243.65|246.04|243.84|245.65|243.45|0
1647904200000|2022-03-21 23:10:00|246.04|243.84|246.04|243.84|246.04|243.84|246.04|243.84|0
1647904210000|2022-03-21 23:10:10|245.94|243.74|245.94|243.74|245.94|243.74|245.94|243.74|0
1647904220000|2022-03-21 23:10:20|245.85|243.65|245.65|243.45|245.94|243.74|245.65|243.45|0
1647904230000|2022-03-21 23:10:30|245.07|242.87|245.07|242.87|245.07|242.87|245.07|242.87|0
1647904240000|2022-03-21 23:10:40|244.97|242.77|244.68|242.48|244.97|242.77|244.68|242.48|0
1647904250000|2022-03-21 23:10:50|244.77|242.57|244.77|242.57|244.77|242.57|244.77|242.57|0
1647904260000|2022-03-21 23:11:00|244.87|242.67|245.07|242.87|245.07|242.87|244.87|242.67|0
1647904270000|2022-03-21 23:11:10|245.26|243.06|245.46|243.26|245.46|243.26|245.26|243.06|0
1647904280000|2022-03-21 23:11:20|245.26|243.06|245.26|243.06|245.26|243.06|245.26|243.06|0
1647904310000|2022-03-21 23:11:50|245.16|242.96|245.26|243.06|245.26|243.06|245.16|242.96|0
1647904320000|2022-03-21 23:12:00|245.16|242.96|245.26|243.06|245.26|243.06|245.16|242.96|0
1647904340000|2022-03-21 23:12:20|245.16|242.96|244.87|242.67|245.26|243.06|244.87|242.67|0
1647904350000|2022-03-21 23:12:30|245.06|242.86|244.87|242.67|245.06|242.86|244.87|242.67|0
1647904360000|2022-03-21 23:12:40|244.68|242.48|244.57|242.37|244.68|242.48|244.57|242.37|0
1647904370000|2022-03-21 23:12:50|244.68|242.48|244.67|242.47|244.68|242.48|244.67|242.47|0
1647904400000|2022-03-21 23:13:20|244.77|242.57|244.77|242.57|244.77|242.57|244.77|242.57|0
1647904410000|2022-03-21 23:13:30|244.67|242.47|244.67|242.47|244.87|242.67|244.67|242.47|0
1647904420000|2022-03-21 23:13:40|244.48|242.28|244.48|242.28|244.48|242.28|244.48|242.28|0
1647904430000|2022-03-21 23:13:50|244.28|242.08|244.18|241.98|244.28|242.08|244.18|241.98|0
1647904440000|2022-03-21 23:14:00|244.09|241.89|244.67|242.47|244.67|242.47|244.09|241.89|0
1647904450000|2022-03-21 23:14:10|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1647904460000|2022-03-21 23:14:20|244.48|242.28|244.48|242.28|244.57|242.37|244.48|242.28|0
1647904470000|2022-03-21 23:14:30|244.38|242.18|244.48|242.28|244.48|242.28|244.38|242.18|0
1647904480000|2022-03-21 23:14:40|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1647904490000|2022-03-21 23:14:50|244.28|242.08|244.48|242.28|244.48|242.28|244.28|242.08|0
1647904500000|2022-03-21 23:15:00|244.38|242.18|244.09|241.89|244.38|242.18|244.09|241.89|0
1647904510000|2022-03-21 23:15:10|244.28|242.08|244.67|242.47|244.67|242.47|244.28|242.08|0
1647904520000|2022-03-21 23:15:20|244.48|242.28|244.48|242.28|244.48|242.28|244.48|242.28|0
1647904550000|2022-03-21 23:15:50|244.28|242.08|244.28|242.08|244.28|242.08|244.28|242.08|0
1647904560000|2022-03-21 23:16:00|244.48|242.28|244.48|242.28|244.48|242.28|244.48|242.28|0
1647904570000|2022-03-21 23:16:10|244.57|242.37|244.48|242.28|244.57|242.37|244.48|242.28|0
1647904580000|2022-03-21 23:16:20|244.67|242.47|244.67|242.47|244.67|242.47|244.67|242.47|0
1647904600000|2022-03-21 23:16:40|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1647904610000|2022-03-21 23:16:50|244.67|242.47|244.67|242.47|244.67|242.47|244.67|242.47|0
1647904620000|2022-03-21 23:17:00|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1647904630000|2022-03-21 23:17:10|244.67|242.47|244.67|242.47|244.67|242.47|244.67|242.47|0
1647904640000|2022-03-21 23:17:20|244.76|242.56|244.76|242.56|244.76|242.56|244.76|242.56|0
1647904650000|2022-03-21 23:17:30|244.67|242.47|244.47|242.27|244.67|242.47|244.47|242.27|0
1647904660000|2022-03-21 23:17:40|244.37|242.17|244.28|242.08|244.37|242.17|244.28|242.08|0
1647904670000|2022-03-21 23:17:50|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1647904680000|2022-03-21 23:18:00|244.67|242.47|244.67|242.47|244.67|242.47|244.67|242.47|0
1647904690000|2022-03-21 23:18:10|244.86|242.66|244.86|242.66|244.86|242.66|244.86|242.66|0
1647904710000|2022-03-21 23:18:30|244.67|242.47|244.67|242.47|244.67|242.47|244.67|242.47|0
1647904720000|2022-03-21 23:18:40|244.57|242.37|244.57|242.37|244.57|242.37|244.57|242.37|0
1647904730000|2022-03-21 23:18:50|244.47|242.27|244.67|242.47|244.67|242.47|244.47|242.27|0
1647904740000|2022-03-21 23:19:00|244.76|242.56|244.86|242.66|244.86|242.66|244.76|242.56|0
1647904750000|2022-03-21 23:19:10|245.06|242.86|244.67|242.47|245.06|242.86|244.67|242.47|0
1647904770000|2022-03-21 23:19:30|244.76|242.56|244.86|242.66|244.86|242.66|244.76|242.56|0
1647904780000|2022-03-21 23:19:40|244.95|242.75|244.86|242.66|244.95|242.75|244.86|242.66|0
1647904790000|2022-03-21 23:19:50|244.95|242.75|245.06|242.86|245.06|242.86|244.95|242.75|0
1647904800000|2022-03-21 23:20:00|245.15|242.95|245.06|242.86|245.15|242.95|245.06|242.86|0
1647904810000|2022-03-21 23:20:10|244.86|242.66|244.86|242.66|244.86|242.66|244.86|242.66|0
1647904830000|2022-03-21 23:20:30|245.05|242.85|245.05|242.85|245.05|242.85|245.05|242.85|0
1647904840000|2022-03-21 23:20:40|244.95|242.75|244.86|242.66|244.95|242.75|244.86|242.66|0
1647904850000|2022-03-21 23:20:50|244.95|242.75|244.86|242.66|244.95|242.75|244.86|242.66|0
1647904860000|2022-03-21 23:21:00|245.05|242.85|245.05|242.85|245.05|242.85|245.05|242.85|0
1647904870000|2022-03-21 23:21:10|244.95|242.75|245.05|242.85|245.05|242.85|244.95|242.75|0
1647904890000|2022-03-21 23:21:30|245.25|243.05|245.25|243.05|245.25|243.05|245.25|243.05|0
1647904920000|2022-03-21 23:22:00|245.05|242.85|245.05|242.85|245.05|242.85|245.05|242.85|0
1647904930000|2022-03-21 23:22:10|244.86|242.66|244.47|242.27|244.86|242.66|244.47|242.27|0
1647904940000|2022-03-21 23:22:20|244.66|242.46|244.66|242.46|244.66|242.46|244.66|242.46|0
1647904950000|2022-03-21 23:22:30|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1647904960000|2022-03-21 23:22:40|244.66|242.46|244.66|242.46|244.66|242.46|244.66|242.46|0
1647904970000|2022-03-21 23:22:50|244.86|242.66|244.66|242.46|244.86|242.66|244.66|242.46|0
1647904990000|2022-03-21 23:23:10|244.86|242.66|244.86|242.66|244.86|242.66|244.86|242.66|0
1647905010000|2022-03-21 23:23:30|244.66|242.46|244.86|242.66|244.86|242.66|244.66|242.46|0
1647905040000|2022-03-21 23:24:00|245.05|242.85|244.95|242.75|245.05|242.85|244.95|242.75|0
1647905050000|2022-03-21 23:24:10|245.05|242.85|245.05|242.85|245.05|242.85|245.05|242.85|0
1647905060000|2022-03-21 23:24:20|244.95|242.75|244.86|242.66|244.95|242.75|244.86|242.66|0
1647905070000|2022-03-21 23:24:30|244.95|242.75|245.05|242.85|245.05|242.85|244.95|242.75|0
1647905080000|2022-03-21 23:24:40|244.85|242.65|245.05|242.85|245.05|242.85|244.85|242.65|0
1647905090000|2022-03-21 23:24:50|245.24|243.04|245.14|242.94|245.24|243.04|245.14|242.94|0
1647905100000|2022-03-21 23:25:00|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1647905120000|2022-03-21 23:25:20|245.14|242.94|245.14|242.94|245.24|243.04|245.14|242.94|0
1647905130000|2022-03-21 23:25:30|245.05|242.85|244.85|242.65|245.05|242.85|244.85|242.65|0
1647905190000|2022-03-21 23:26:30|244.66|242.46|244.66|242.46|244.66|242.46|244.66|242.46|0
1647905200000|2022-03-21 23:26:40|244.27|242.07|244.27|242.07|244.27|242.07|244.27|242.07|0
1647905210000|2022-03-21 23:26:50|244.46|242.26|244.46|242.26|244.46|242.26|244.46|242.26|0
1647905220000|2022-03-21 23:27:00|244.66|242.46|244.85|242.65|244.85|242.65|244.66|242.46|0
1647905240000|2022-03-21 23:27:20|244.66|242.46|244.66|242.46|244.66|242.46|244.66|242.46|0
1647905260000|2022-03-21 23:27:40|244.46|242.26|244.46|242.26|244.46|242.26|244.46|242.26|0
1647905270000|2022-03-21 23:27:50|244.56|242.36|244.66|242.46|244.66|242.46|244.46|242.26|0
1647905290000|2022-03-21 23:28:10|244.85|242.65|244.85|242.65|244.85|242.65|244.85|242.65|0
1647905300000|2022-03-21 23:28:20|245.04|242.84|245.04|242.84|245.14|242.94|245.04|242.84|0
1647905310000|2022-03-21 23:28:30|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1647905320000|2022-03-21 23:28:40|245.43|243.23|245.24|243.04|245.43|243.23|245.24|243.04|0
1647905330000|2022-03-21 23:28:50|245.33|243.13|245.43|243.23|245.43|243.23|245.24|243.04|0
1647905340000|2022-03-21 23:29:00|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1647905360000|2022-03-21 23:29:20|245.43|243.23|245.43|243.23|245.43|243.23|245.43|243.23|0
1647905370000|2022-03-21 23:29:30|245.63|243.43|245.82|243.62|246.02|243.82|245.63|243.43|0
1647905380000|2022-03-21 23:29:40|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1647905390000|2022-03-21 23:29:50|245.82|243.62|245.63|243.43|245.82|243.62|245.63|243.43|0
1647905400000|2022-03-21 23:30:00|245.72|243.52|245.82|243.62|245.82|243.62|245.72|243.52|0
1647905410000|2022-03-21 23:30:10|245.63|243.43|245.82|243.62|245.82|243.62|245.63|243.43|0
1647905430000|2022-03-21 23:30:30|245.63|243.43|245.63|243.43|245.63|243.43|245.63|243.43|0
1647905450000|2022-03-21 23:30:50|245.82|243.62|245.72|243.52|245.82|243.62|245.72|243.52|0
1647905460000|2022-03-21 23:31:00|245.63|243.43|245.63|243.43|245.63|243.43|245.63|243.43|0
1647905470000|2022-03-21 23:31:10|245.43|243.23|245.24|243.04|245.43|243.23|245.24|243.04|0
1647905490000|2022-03-21 23:31:30|245.13|242.93|245.13|242.93|245.24|243.04|245.13|242.93|0
1647905500000|2022-03-21 23:31:40|244.85|242.65|244.85|242.65|244.85|242.65|244.85|242.65|0
1647905530000|2022-03-21 23:32:10|244.65|242.45|244.65|242.45|244.65|242.45|244.65|242.45|0
1647905540000|2022-03-21 23:32:20|244.85|242.65|244.85|242.65|244.85|242.65|244.74|242.54|0
1647905550000|2022-03-21 23:32:30|244.84|242.64|244.65|242.45|244.84|242.64|244.65|242.45|0
1647905560000|2022-03-21 23:32:40|244.84|242.64|244.74|242.54|244.84|242.64|244.65|242.45|0
1647905570000|2022-03-21 23:32:50|244.84|242.64|245.04|242.84|245.04|242.84|244.84|242.64|0
1647905580000|2022-03-21 23:33:00|245.23|243.03|245.33|243.13|245.33|243.13|245.23|243.03|0
1647905590000|2022-03-21 23:33:10|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1647905640000|2022-03-21 23:34:00|245.33|243.13|245.23|243.03|245.33|243.13|245.23|243.03|0
1647905730000|2022-03-21 23:35:30|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1647905740000|2022-03-21 23:35:40|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1647905750000|2022-03-21 23:35:50|244.93|242.73|244.93|242.73|244.93|242.73|244.93|242.73|0
1647905760000|2022-03-21 23:36:00|244.84|242.64|245.04|242.84|245.04|242.84|244.84|242.64|0
1647905780000|2022-03-21 23:36:20|245.03|242.83|245.23|243.03|245.23|243.03|245.03|242.83|0
1647905800000|2022-03-21 23:36:40|245.13|242.93|245.03|242.83|245.13|242.93|245.03|242.83|0
1647905810000|2022-03-21 23:36:50|244.93|242.73|245.03|242.83|245.03|242.83|244.93|242.73|0
1647905840000|2022-03-21 23:37:20|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1647905860000|2022-03-21 23:37:40|245.32|243.12|245.32|243.12|245.32|243.12|245.23|243.03|0
1647905870000|2022-03-21 23:37:50|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1647905890000|2022-03-21 23:38:10|245.32|243.12|245.23|243.03|245.32|243.12|245.23|243.03|0
1647905920000|2022-03-21 23:38:40|245.03|242.83|245.13|242.93|245.13|242.93|245.03|242.83|0
1647905930000|2022-03-21 23:38:50|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1647905950000|2022-03-21 23:39:10|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1647905970000|2022-03-21 23:39:30|245.32|243.12|245.03|242.83|245.32|243.12|245.03|242.83|0
1647905980000|2022-03-21 23:39:40|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1647905990000|2022-03-21 23:39:50|245.32|243.12|245.42|243.22|245.42|243.22|245.32|243.12|0
1647906000000|2022-03-21 23:40:00|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1647906010000|2022-03-21 23:40:10|245.42|243.22|245.42|243.22|245.42|243.22|245.42|243.22|0
1647906030000|2022-03-21 23:40:30|245.61|243.41|245.61|243.41|245.61|243.41|245.61|243.41|0
1647906040000|2022-03-21 23:40:40|245.42|243.22|245.42|243.22|245.42|243.22|245.42|243.22|0
1647906050000|2022-03-21 23:40:50|245.22|243.02|245.22|243.02|245.22|243.02|245.22|243.02|0
1647906110000|2022-03-21 23:41:50|245.12|242.92|245.22|243.02|245.22|243.02|245.12|242.92|0
1647906120000|2022-03-21 23:42:00|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1647906130000|2022-03-21 23:42:10|245.22|243.02|245.22|243.02|245.22|243.02|245.22|243.02|0
1647906140000|2022-03-21 23:42:20|245.03|242.83|244.83|242.63|245.03|242.83|244.83|242.63|0
1647906150000|2022-03-21 23:42:30|244.44|242.24|244.25|242.05|244.44|242.24|244.25|242.05|0
1647906180000|2022-03-21 23:43:00|244.05|241.85|244.25|242.05|244.25|242.05|244.05|241.85|0
1647906190000|2022-03-21 23:43:10|244.05|241.85|243.95|241.75|244.05|241.85|243.86|241.66|0
1647906200000|2022-03-21 23:43:20|244.05|241.85|243.66|241.46|244.05|241.85|243.66|241.46|0
1647906210000|2022-03-21 23:43:30|243.86|241.66|244.25|242.05|244.25|242.05|243.86|241.66|0
1647906220000|2022-03-21 23:43:40|244.05|241.85|244.05|241.85|244.05|241.85|244.05|241.85|0
1647906240000|2022-03-21 23:44:00|244.25|242.05|244.25|242.05|244.25|242.05|244.25|242.05|0
1647906250000|2022-03-21 23:44:10|244.44|242.24|244.25|242.05|244.44|242.24|244.25|242.05|0
1647906260000|2022-03-21 23:44:20|244.15|241.95|244.05|241.85|244.15|241.95|244.05|241.85|0
1647906270000|2022-03-21 23:44:30|244.15|241.95|244.25|242.05|244.25|242.05|244.15|241.95|0
1647906280000|2022-03-21 23:44:40|244.05|241.85|244.05|241.85|244.05|241.85|244.05|241.85|0
1647906300000|2022-03-21 23:45:00|243.86|241.66|243.86|241.66|243.86|241.66|243.86|241.66|0
1647906310000|2022-03-21 23:45:10|244.14|241.94|244.14|241.94|244.14|241.94|244.05|241.85|0
1647906320000|2022-03-21 23:45:20|244.05|241.85|244.05|241.85|244.05|241.85|244.05|241.85|0
1647906330000|2022-03-21 23:45:30|243.95|241.75|243.86|241.66|243.95|241.75|243.86|241.66|0
1647906340000|2022-03-21 23:45:40|243.75|241.55|243.75|241.55|243.75|241.55|243.75|241.55|0
1647906350000|2022-03-21 23:45:50|243.66|241.46|243.66|241.46|243.66|241.46|243.66|241.46|0
1647906360000|2022-03-21 23:46:00|243.75|241.55|243.86|241.66|243.86|241.66|243.66|241.46|0
1647906370000|2022-03-21 23:46:10|243.95|241.75|244.05|241.85|244.05|241.85|243.95|241.75|0
1647906380000|2022-03-21 23:46:20|244.14|241.94|244.24|242.04|244.24|242.04|244.14|241.94|0
1647906390000|2022-03-21 23:46:30|244.14|241.94|244.05|241.85|244.14|241.94|244.05|241.85|0
1647906420000|2022-03-21 23:47:00|244.24|242.04|244.05|241.85|244.24|242.04|244.05|241.85|0
1647906430000|2022-03-21 23:47:10|244.24|242.04|244.24|242.04|244.24|242.04|244.24|242.04|0
1647906450000|2022-03-21 23:47:30|244.14|241.94|244.05|241.85|244.14|241.94|244.05|241.85|0
1647906460000|2022-03-21 23:47:40|244.14|241.94|244.24|242.04|244.24|242.04|244.14|241.94|0
1647906470000|2022-03-21 23:47:50|244.05|241.85|244.05|241.85|244.14|241.94|244.05|241.85|0
1647906490000|2022-03-21 23:48:10|243.85|241.65|243.85|241.65|243.95|241.75|243.75|241.55|0
1647906500000|2022-03-21 23:48:20|243.95|241.75|243.85|241.65|243.95|241.75|243.85|241.65|0
1647906510000|2022-03-21 23:48:30|243.95|241.75|243.85|241.65|244.05|241.85|243.85|241.65|0
1647906520000|2022-03-21 23:48:40|243.66|241.46|243.66|241.46|243.66|241.46|243.66|241.46|0
1647906530000|2022-03-21 23:48:50|243.46|241.26|243.46|241.26|243.46|241.26|243.46|241.26|0
1647906540000|2022-03-21 23:49:00|243.66|241.46|243.85|241.65|243.85|241.65|243.66|241.46|0
1647906560000|2022-03-21 23:49:20|243.46|241.26|243.56|241.36|243.56|241.36|243.46|241.26|0
1647906570000|2022-03-21 23:49:30|243.46|241.26|243.46|241.26|243.46|241.26|243.46|241.26|0
1647906580000|2022-03-21 23:49:40|243.56|241.36|243.46|241.26|243.66|241.46|243.46|241.26|0
1647906590000|2022-03-21 23:49:50|243.66|241.46|243.46|241.26|243.66|241.46|243.46|241.26|0
1647906610000|2022-03-21 23:50:10|243.66|241.46|243.66|241.46|243.66|241.46|243.66|241.46|0
1647906630000|2022-03-21 23:50:30|243.85|241.65|243.75|241.55|243.85|241.65|243.75|241.55|0
1647906640000|2022-03-21 23:50:40|243.66|241.46|243.85|241.65|243.85|241.65|243.66|241.46|0
1647906650000|2022-03-21 23:50:50|243.65|241.45|243.65|241.45|243.65|241.45|243.65|241.45|0
1647906660000|2022-03-21 23:51:00|243.85|241.65|244.04|241.84|244.04|241.84|243.85|241.65|0
1647906710000|2022-03-21 23:51:50|243.85|241.65|244.04|241.84|244.04|241.84|243.85|241.65|0
1647906720000|2022-03-21 23:52:00|244.14|241.94|243.94|241.74|244.14|241.94|243.94|241.74|0
1647906730000|2022-03-21 23:52:10|244.04|241.84|244.04|241.84|244.04|241.84|243.94|241.74|0
1647906740000|2022-03-21 23:52:20|244.24|242.04|244.43|242.23|244.43|242.23|244.24|242.04|0
1647906750000|2022-03-21 23:52:30|244.24|242.04|244.04|241.84|244.24|242.04|244.04|241.84|0
1647906760000|2022-03-21 23:52:40|243.65|241.45|243.46|241.26|243.65|241.45|243.46|241.26|0
1647906770000|2022-03-21 23:52:50|242.88|240.68|243.07|240.87|243.07|240.87|242.88|240.68|0
1647906780000|2022-03-21 23:53:00|243.16|240.96|243.46|241.26|243.46|241.26|243.16|240.96|0
1647906820000|2022-03-21 23:53:40|243.65|241.45|243.65|241.45|243.65|241.45|243.65|241.45|0
1647906830000|2022-03-21 23:53:50|243.46|241.26|243.26|241.06|243.46|241.26|243.26|241.06|0
1647906840000|2022-03-21 23:54:00|243.07|240.87|243.07|240.87|243.07|240.87|242.87|240.67|0
1647906850000|2022-03-21 23:54:10|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1647906860000|2022-03-21 23:54:20|243.07|240.87|243.16|240.96|243.16|240.96|243.07|240.87|0
1647906870000|2022-03-21 23:54:30|243.07|240.87|243.07|240.87|243.07|240.87|243.07|240.87|0
1647906880000|2022-03-21 23:54:40|242.87|240.67|242.87|240.67|242.87|240.67|242.68|240.48|0
1647906900000|2022-03-21 23:55:00|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1647906910000|2022-03-21 23:55:10|242.48|240.28|242.68|240.48|242.68|240.48|242.48|240.28|0
1647906920000|2022-03-21 23:55:20|242.29|240.09|242.29|240.09|242.29|240.09|242.29|240.09|0
1647906930000|2022-03-21 23:55:30|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1647906940000|2022-03-21 23:55:40|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1647906950000|2022-03-21 23:55:50|242.58|240.38|242.48|240.28|242.58|240.38|242.48|240.28|0
1647906960000|2022-03-21 23:56:00|242.29|240.09|242.48|240.28|242.48|240.28|242.29|240.09|0
1647906970000|2022-03-21 23:56:10|242.29|240.09|242.48|240.28|242.48|240.28|242.29|240.09|0
1647906990000|2022-03-21 23:56:30|242.29|240.09|242.29|240.09|242.38|240.18|242.29|240.09|0
1647907000000|2022-03-21 23:56:40|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1647907010000|2022-03-21 23:56:50|242.38|240.18|242.38|240.18|242.38|240.18|242.38|240.18|0
1647907020000|2022-03-21 23:57:00|242.48|240.28|242.48|240.28|242.58|240.38|242.38|240.18|0
1647907030000|2022-03-21 23:57:10|242.68|240.48|242.58|240.38|242.68|240.48|242.58|240.38|0
1647907040000|2022-03-21 23:57:20|242.68|240.48|242.57|240.37|242.68|240.48|242.57|240.37|0
1647907050000|2022-03-21 23:57:30|242.48|240.28|242.57|240.37|242.57|240.37|242.48|240.28|0
1647907070000|2022-03-21 23:57:50|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1647907080000|2022-03-21 23:58:00|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1647907090000|2022-03-21 23:58:10|242.29|240.09|242.09|239.89|242.29|240.09|242.09|239.89|0
1647907100000|2022-03-21 23:58:20|242.19|239.99|242.19|239.99|242.19|239.99|242.19|239.99|0
1647907110000|2022-03-21 23:58:30|242.29|240.09|242.29|240.09|242.29|240.09|242.19|239.99|0
1647907120000|2022-03-21 23:58:40|242.09|239.89|241.9|239.7|242.09|239.89|241.9|239.7|0
1647907140000|2022-03-21 23:59:00|241.7|239.5|241.7|239.5|241.9|239.7|241.7|239.5|0
1647907150000|2022-03-21 23:59:10|241.51|239.31|241.51|239.31|241.6|239.4|241.51|239.31|0
1647907160000|2022-03-21 23:59:20|241.6|239.4|241.51|239.31|241.7|239.5|241.51|239.31|0
1647907180000|2022-03-21 23:59:40|241.7|239.5|241.32|239.12|241.7|239.5|241.32|239.12|0
1647907190000|2022-03-21 23:59:50|241.12|238.92|241.12|238.92|241.12|238.92|241.12|238.92|0
1647907200000|2022-03-22 00:00:00|240.74|238.54|240.93|238.73|240.93|238.73|240.54|238.34|0
1647907210000|2022-03-22 00:00:10|240.63|238.43|240.93|238.73|240.93|238.73|240.63|238.43|0
1647907220000|2022-03-22 00:00:20|240.74|238.54|240.74|238.54|240.74|238.54|240.74|238.54|0
1647907230000|2022-03-22 00:00:30|240.63|238.43|240.35|238.15|240.74|238.54|240.35|238.15|0
1647907240000|2022-03-22 00:00:40|240.16|237.96|240.35|238.15|240.35|238.15|239.96|237.76|0
1647907250000|2022-03-22 00:00:50|240.15|237.95|240.15|237.95|240.15|237.95|240.05|237.85|0
1647907260000|2022-03-22 00:01:00|240.05|237.85|239.96|237.76|240.05|237.85|239.96|237.76|0
1647907270000|2022-03-22 00:01:10|239.86|237.66|239.77|237.57|239.96|237.76|239.77|237.57|0
1647907280000|2022-03-22 00:01:20|239.58|237.38|239.38|237.18|239.58|237.38|239.38|237.18|0
1647907290000|2022-03-22 00:01:30|239.57|237.37|239.57|237.37|239.57|237.37|239.57|237.37|0
1647907300000|2022-03-22 00:01:40|239.77|237.57|239.57|237.37|239.77|237.57|239.38|237.18|0
1647907310000|2022-03-22 00:01:50|239.77|237.57|239.77|237.57|239.77|237.57|239.57|237.37|0
1647907320000|2022-03-22 00:02:00|240.05|237.85|240.05|237.85|240.15|237.95|240.05|237.85|0
1647907330000|2022-03-22 00:02:10|239.96|237.76|240.35|238.15|240.35|238.15|239.96|237.76|0
1647907340000|2022-03-22 00:02:20|240.25|238.05|240.63|238.43|240.63|238.43|240.25|238.05|0
1647907350000|2022-03-22 00:02:30|240.73|238.53|240.93|238.73|240.93|238.73|240.54|238.34|0
1647907360000|2022-03-22 00:02:40|240.73|238.53|240.44|238.24|240.73|238.53|240.44|238.24|0
1647907370000|2022-03-22 00:02:50|240.54|238.34|240.73|238.53|240.73|238.53|240.54|238.34|0
1647907380000|2022-03-22 00:03:00|240.54|238.34|240.54|238.34|240.73|238.53|240.54|238.34|0
1647907390000|2022-03-22 00:03:10|240.63|238.43|240.63|238.43|240.63|238.43|240.63|238.43|0
1647907400000|2022-03-22 00:03:20|240.54|238.34|240.63|238.43|240.73|238.53|240.54|238.34|0
1647907410000|2022-03-22 00:03:30|240.73|238.53|240.54|238.34|240.73|238.53|240.54|238.34|0
1647907420000|2022-03-22 00:03:40|240.73|238.53|240.54|238.34|240.73|238.53|240.54|238.34|0
1647907430000|2022-03-22 00:03:50|240.34|238.14|240.24|238.04|240.34|238.14|240.24|238.04|0
1647907440000|2022-03-22 00:04:00|240.15|237.95|239.96|237.76|240.15|237.95|239.96|237.76|0
1647907450000|2022-03-22 00:04:10|239.76|237.56|239.76|237.56|239.76|237.56|239.76|237.56|0
1647907460000|2022-03-22 00:04:20|239.66|237.46|239.57|237.37|239.76|237.56|239.28|237.08|0
1647907470000|2022-03-22 00:04:30|239.76|237.56|239.76|237.56|239.76|237.56|239.76|237.56|0
1647907480000|2022-03-22 00:04:40|239.86|237.66|240.15|237.95|240.15|237.95|239.86|237.66|0
1647907490000|2022-03-22 00:04:50|240.24|238.04|240.54|238.34|240.54|238.34|240.24|238.04|0
1647907500000|2022-03-22 00:05:00|240.34|238.14|240.34|238.14|240.73|238.53|240.34|238.14|0
1647907510000|2022-03-22 00:05:10|240.54|238.34|240.63|238.43|240.73|238.53|240.54|238.34|0
1647907520000|2022-03-22 00:05:20|240.54|238.34|240.92|238.72|240.92|238.72|240.54|238.34|0
1647907530000|2022-03-22 00:05:30|240.82|238.62|240.92|238.72|240.92|238.72|240.82|238.62|0
1647907540000|2022-03-22 00:05:40|240.73|238.53|240.73|238.53|240.92|238.72|240.73|238.53|0
1647907550000|2022-03-22 00:05:50|240.82|238.62|240.53|238.33|240.82|238.62|240.53|238.33|0
1647907570000|2022-03-22 00:06:10|240.34|238.14|240.34|238.14|240.34|238.14|240.34|238.14|0
1647907580000|2022-03-22 00:06:20|240.43|238.23|240.53|238.33|240.53|238.33|240.43|238.23|0
1647907590000|2022-03-22 00:06:30|240.43|238.23|240.15|237.95|240.43|238.23|240.15|237.95|0
1647907600000|2022-03-22 00:06:40|240.05|237.85|239.95|237.75|240.05|237.85|239.95|237.75|0
1647907620000|2022-03-22 00:07:00|239.85|237.65|240.05|237.85|240.05|237.85|239.85|237.65|0
1647907630000|2022-03-22 00:07:10|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1647907650000|2022-03-22 00:07:30|239.76|237.56|239.57|237.37|239.76|237.56|239.57|237.37|0
1647907680000|2022-03-22 00:08:00|239.66|237.46|239.66|237.46|239.66|237.46|239.66|237.46|0
1647907690000|2022-03-22 00:08:10|239.76|237.56|239.76|237.56|239.95|237.75|239.76|237.56|0
1647907700000|2022-03-22 00:08:20|239.95|237.75|239.76|237.56|239.95|237.75|239.76|237.56|0
1647907710000|2022-03-22 00:08:30|239.66|237.46|239.57|237.37|239.76|237.56|239.57|237.37|0
1647907730000|2022-03-22 00:08:50|239.37|237.17|239.37|237.17|239.47|237.27|239.37|237.17|0
1647907740000|2022-03-22 00:09:00|239.57|237.37|239.57|237.37|239.76|237.56|239.57|237.37|0
1647907750000|2022-03-22 00:09:10|239.37|237.17|239.27|237.07|239.37|237.17|239.27|237.07|0
1647907760000|2022-03-22 00:09:20|239.37|237.17|239.37|237.17|239.37|237.17|239.37|237.17|0
1647907770000|2022-03-22 00:09:30|239.18|236.98|239.37|237.17|239.37|237.17|239.18|236.98|0
1647907780000|2022-03-22 00:09:40|239.56|237.36|239.56|237.36|239.56|237.36|239.56|237.36|0
1647907790000|2022-03-22 00:09:50|239.76|237.56|239.95|237.75|239.95|237.75|239.76|237.56|0
1647907800000|2022-03-22 00:10:00|240.14|237.94|240.14|237.94|240.34|238.14|240.04|237.84|0
1647907810000|2022-03-22 00:10:10|239.95|237.75|239.76|237.56|239.95|237.75|239.76|237.56|0
1647907820000|2022-03-22 00:10:20|239.85|237.65|239.95|237.75|239.95|237.75|239.85|237.65|0
1647907830000|2022-03-22 00:10:30|239.76|237.56|239.76|237.56|239.76|237.56|239.66|237.46|0
1647907840000|2022-03-22 00:10:40|239.56|237.36|239.95|237.75|239.95|237.75|239.56|237.36|0
1647907850000|2022-03-22 00:10:50|240.23|238.03|239.95|237.75|240.23|238.03|239.95|237.75|0
1647907860000|2022-03-22 00:11:00|239.56|237.36|239.18|236.98|239.56|237.36|239.18|236.98|0
1647907870000|2022-03-22 00:11:10|239.56|237.36|239.56|237.36|239.56|237.36|239.56|237.36|0
1647907890000|2022-03-22 00:11:30|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1647907900000|2022-03-22 00:11:40|239.56|237.36|239.56|237.36|239.56|237.36|239.56|237.36|0
1647907910000|2022-03-22 00:11:50|239.37|237.17|239.37|237.17|239.37|237.17|239.37|237.17|0
1647907920000|2022-03-22 00:12:00|239.56|237.36|239.37|237.17|239.56|237.36|239.37|237.17|0
1647907930000|2022-03-22 00:12:10|239.56|237.36|239.37|237.17|239.56|237.36|239.37|237.17|0
1647907940000|2022-03-22 00:12:20|239.56|237.36|239.37|237.17|239.56|237.36|239.37|237.17|0
1647907950000|2022-03-22 00:12:30|239.56|237.36|239.56|237.36|239.56|237.36|239.56|237.36|0
1647907980000|2022-03-22 00:13:00|239.75|237.55|239.75|237.55|239.75|237.55|239.56|237.36|0
1647908000000|2022-03-22 00:13:20|239.56|237.36|239.37|237.17|239.56|237.36|239.37|237.17|0
1647908030000|2022-03-22 00:13:50|239.56|237.36|239.56|237.36|239.56|237.36|239.56|237.36|0
1647908060000|2022-03-22 00:14:20|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1647908070000|2022-03-22 00:14:30|239.94|237.74|239.94|237.74|239.94|237.74|239.94|237.74|0
1647908080000|2022-03-22 00:14:40|239.75|237.55|239.56|237.36|239.75|237.55|239.56|237.36|0
1647908090000|2022-03-22 00:14:50|239.75|237.55|239.56|237.36|239.75|237.55|239.56|237.36|0
1647908100000|2022-03-22 00:15:00|239.46|237.26|239.17|236.97|239.46|237.26|239.17|236.97|0
1647908110000|2022-03-22 00:15:10|239.36|237.16|239.75|237.55|239.75|237.55|239.36|237.16|0
1647908120000|2022-03-22 00:15:20|239.94|237.74|240.14|237.94|240.14|237.94|239.94|237.74|0
1647908130000|2022-03-22 00:15:30|239.94|237.74|239.65|237.45|239.94|237.74|239.65|237.45|0
1647908140000|2022-03-22 00:15:40|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1647908150000|2022-03-22 00:15:50|239.94|237.74|239.94|237.74|239.94|237.74|239.94|237.74|0
1647908160000|2022-03-22 00:16:00|239.75|237.55|239.36|237.16|239.75|237.55|239.36|237.16|0
1647908170000|2022-03-22 00:16:10|239.56|237.36|239.56|237.36|239.65|237.45|239.56|237.36|0
1647908180000|2022-03-22 00:16:20|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1647908190000|2022-03-22 00:16:30|239.65|237.45|239.75|237.55|239.75|237.55|239.56|237.36|0
1647908200000|2022-03-22 00:16:40|239.65|237.45|239.65|237.45|239.65|237.45|239.65|237.45|0
1647908210000|2022-03-22 00:16:50|239.56|237.36|239.56|237.36|239.56|237.36|239.45|237.25|0
1647908220000|2022-03-22 00:17:00|239.36|237.16|239.17|236.97|239.36|237.16|239.17|236.97|0
1647908240000|2022-03-22 00:17:20|239.36|237.16|239.17|236.97|239.36|237.16|239.17|236.97|0
1647908250000|2022-03-22 00:17:30|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1647908260000|2022-03-22 00:17:40|239.17|236.97|239.36|237.16|239.36|237.16|239.17|236.97|0
1647908270000|2022-03-22 00:17:50|239.17|236.97|239.17|236.97|239.17|236.97|239.17|236.97|0
1647908280000|2022-03-22 00:18:00|239.36|237.16|239.36|237.16|239.36|237.16|239.26|237.06|0
1647908290000|2022-03-22 00:18:10|239.26|237.06|239.36|237.16|239.36|237.16|239.26|237.06|0
1647908300000|2022-03-22 00:18:20|239.17|236.97|239.17|236.97|239.26|237.06|239.17|236.97|0
1647908320000|2022-03-22 00:18:40|239.07|236.87|238.97|236.77|239.07|236.87|238.97|236.77|0
1647908330000|2022-03-22 00:18:50|238.87|236.67|238.97|236.77|238.97|236.77|238.87|236.67|0
1647908340000|2022-03-22 00:19:00|239.17|236.97|239.26|237.06|239.36|237.16|239.17|236.97|0
1647908350000|2022-03-22 00:19:10|239.36|237.16|239.26|237.06|239.36|237.16|239.17|236.97|0
1647908360000|2022-03-22 00:19:20|239.17|236.97|239.17|236.97|239.26|237.06|239.17|236.97|0
1647908370000|2022-03-22 00:19:30|238.97|236.77|238.97|236.77|238.97|236.77|238.97|236.77|0
1647908380000|2022-03-22 00:19:40|239.17|236.97|239.17|236.97|239.17|236.97|239.17|236.97|0
1647908400000|2022-03-22 00:20:00|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1647908420000|2022-03-22 00:20:20|240.13|237.93|240.13|237.93|240.13|237.93|240.13|237.93|0
1647908430000|2022-03-22 00:20:30|239.94|237.74|239.74|237.54|239.94|237.74|239.64|237.44|0
1647908440000|2022-03-22 00:20:40|239.94|237.74|239.74|237.54|239.94|237.74|239.74|237.54|0
1647908450000|2022-03-22 00:20:50|239.94|237.74|239.84|237.64|239.94|237.74|239.84|237.64|0
1647908460000|2022-03-22 00:21:00|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1647908470000|2022-03-22 00:21:10|239.94|237.74|239.94|237.74|239.94|237.74|239.94|237.74|0
1647908500000|2022-03-22 00:21:40|240.13|237.93|239.94|237.74|240.13|237.93|239.94|237.74|0
1647908510000|2022-03-22 00:21:50|240.03|237.83|240.32|238.12|240.32|238.12|240.03|237.83|0
1647908520000|2022-03-22 00:22:00|240.13|237.93|240.13|237.93|240.13|237.93|240.13|237.93|0
1647908530000|2022-03-22 00:22:10|240.32|238.12|240.32|238.12|240.32|238.12|240.32|238.12|0
1647908540000|2022-03-22 00:22:20|240.13|237.93|240.13|237.93|240.22|238.02|240.13|237.93|0
1647908550000|2022-03-22 00:22:30|240.32|238.12|240.71|238.51|240.71|238.51|240.32|238.12|0
1647908560000|2022-03-22 00:22:40|240.51|238.31|240.71|238.51|240.71|238.51|240.51|238.31|0
1647908570000|2022-03-22 00:22:50|240.51|238.31|240.51|238.31|240.51|238.31|240.32|238.12|0
1647908590000|2022-03-22 00:23:10|240.41|238.21|240.41|238.21|240.41|238.21|240.41|238.21|0
1647908600000|2022-03-22 00:23:20|240.32|238.12|240.13|237.93|240.32|238.12|240.13|237.93|0
1647908620000|2022-03-22 00:23:40|239.93|237.73|239.93|237.73|239.93|237.73|239.93|237.73|0
1647908640000|2022-03-22 00:24:00|240.13|237.93|239.93|237.73|240.13|237.93|239.93|237.73|0
1647908660000|2022-03-22 00:24:20|239.83|237.63|239.83|237.63|239.83|237.63|239.83|237.63|0
1647908670000|2022-03-22 00:24:30|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1647908700000|2022-03-22 00:25:00|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1647908710000|2022-03-22 00:25:10|239.74|237.54|239.83|237.63|239.83|237.63|239.74|237.54|0
1647908720000|2022-03-22 00:25:20|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1647908730000|2022-03-22 00:25:30|239.93|237.73|240.12|237.92|240.12|237.92|239.93|237.73|0
1647908740000|2022-03-22 00:25:40|239.93|237.73|239.93|237.73|239.93|237.73|239.93|237.73|0
1647908750000|2022-03-22 00:25:50|240.02|237.82|240.02|237.82|240.02|237.82|240.02|237.82|0
1647908760000|2022-03-22 00:26:00|239.93|237.73|239.93|237.73|239.93|237.73|239.93|237.73|0
1647908770000|2022-03-22 00:26:10|239.83|237.63|239.74|237.54|239.83|237.63|239.74|237.54|0
1647908790000|2022-03-22 00:26:30|239.93|237.73|239.93|237.73|239.93|237.73|239.93|237.73|0
1647908800000|2022-03-22 00:26:40|239.74|237.54|239.54|237.34|239.74|237.54|239.54|237.34|0
1647908810000|2022-03-22 00:26:50|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647908820000|2022-03-22 00:27:00|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1647908830000|2022-03-22 00:27:10|239.44|237.24|239.16|236.96|239.44|237.24|239.16|236.96|0
1647908840000|2022-03-22 00:27:20|239.35|237.15|239.16|236.96|239.35|237.15|239.16|236.96|0
1647908850000|2022-03-22 00:27:30|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647908860000|2022-03-22 00:27:40|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1647908870000|2022-03-22 00:27:50|239.44|237.24|239.35|237.15|239.44|237.24|239.35|237.15|0
1647908880000|2022-03-22 00:28:00|239.44|237.24|239.54|237.34|239.54|237.34|239.44|237.24|0
1647908900000|2022-03-22 00:28:20|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647908960000|2022-03-22 00:29:20|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1647908970000|2022-03-22 00:29:30|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647908990000|2022-03-22 00:29:50|239.54|237.34|238.96|236.76|239.54|237.34|238.96|236.76|0
1647909000000|2022-03-22 00:30:00|239.05|236.85|239.05|236.85|239.05|236.85|239.05|236.85|0
1647909010000|2022-03-22 00:30:10|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1647909020000|2022-03-22 00:30:20|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1647909030000|2022-03-22 00:30:30|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1647909060000|2022-03-22 00:31:00|239.05|236.85|238.96|236.76|239.15|236.95|238.96|236.76|0
1647909070000|2022-03-22 00:31:10|238.77|236.57|238.77|236.57|238.77|236.57|238.77|236.57|0
1647909080000|2022-03-22 00:31:20|238.57|236.37|238.57|236.37|238.57|236.37|238.57|236.37|0
1647909090000|2022-03-22 00:31:30|238.38|236.18|238.38|236.18|238.38|236.18|238.38|236.18|0
1647909100000|2022-03-22 00:31:40|237.99|235.79|237.99|235.79|237.99|235.79|237.99|235.79|0
1647909110000|2022-03-22 00:31:50|238.19|235.99|238.19|235.99|238.19|235.99|238.19|235.99|0
1647909120000|2022-03-22 00:32:00|238.38|236.18|238.38|236.18|238.38|236.18|238.38|236.18|0
1647909130000|2022-03-22 00:32:10|238.57|236.37|238.57|236.37|238.57|236.37|238.57|236.37|0
1647909140000|2022-03-22 00:32:20|238.76|236.56|238.76|236.56|238.76|236.56|238.76|236.56|0
1647909160000|2022-03-22 00:32:40|238.86|236.66|238.96|236.76|238.96|236.76|238.86|236.66|0
1647909170000|2022-03-22 00:32:50|239.15|236.95|239.15|236.95|239.15|236.95|239.15|236.95|0
1647909230000|2022-03-22 00:33:50|239.05|236.85|238.95|236.75|239.05|236.85|238.95|236.75|0
1647909240000|2022-03-22 00:34:00|239.15|236.95|239.15|236.95|239.15|236.95|239.15|236.95|0
1647909270000|2022-03-22 00:34:30|239.05|236.85|239.05|236.85|239.05|236.85|239.05|236.85|0
1647909280000|2022-03-22 00:34:40|239.15|236.95|239.15|236.95|239.15|236.95|238.95|236.75|0
1647909290000|2022-03-22 00:34:50|239.05|236.85|238.95|236.75|239.15|236.95|238.95|236.75|0
1647909300000|2022-03-22 00:35:00|239.15|236.95|239.15|236.95|239.15|236.95|239.15|236.95|0
1647909310000|2022-03-22 00:35:10|239.05|236.85|238.95|236.75|239.15|236.95|238.95|236.75|0
1647909330000|2022-03-22 00:35:30|238.85|236.65|238.95|236.75|238.95|236.75|238.85|236.65|0
1647909360000|2022-03-22 00:36:00|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1647909370000|2022-03-22 00:36:10|238.76|236.56|238.76|236.56|238.76|236.56|238.76|236.56|0
1647909380000|2022-03-22 00:36:20|238.66|236.46|238.76|236.56|238.76|236.56|238.57|236.37|0
1647909400000|2022-03-22 00:36:40|238.66|236.46|238.66|236.46|238.66|236.46|238.66|236.46|0
1647909410000|2022-03-22 00:36:50|238.76|236.56|238.76|236.56|238.76|236.56|238.76|236.56|0
1647909420000|2022-03-22 00:37:00|238.57|236.37|238.37|236.17|238.57|236.37|238.37|236.17|0
1647909430000|2022-03-22 00:37:10|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1647909460000|2022-03-22 00:37:40|238.37|236.17|238.37|236.17|238.37|236.17|238.37|236.17|0
1647909480000|2022-03-22 00:38:00|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1647909490000|2022-03-22 00:38:10|237.89|235.69|237.69|235.49|237.89|235.69|237.69|235.49|0
1647909500000|2022-03-22 00:38:20|237.6|235.4|237.89|235.69|237.89|235.69|237.6|235.4|0
1647909510000|2022-03-22 00:38:30|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1647909520000|2022-03-22 00:38:40|237.69|235.49|237.69|235.49|237.69|235.49|237.69|235.49|0
1647909530000|2022-03-22 00:38:50|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1647909540000|2022-03-22 00:39:00|237.99|235.79|237.99|235.79|237.99|235.79|237.99|235.79|0
1647909550000|2022-03-22 00:39:10|237.98|235.78|237.98|235.78|237.98|235.78|237.98|235.78|0
1647909570000|2022-03-22 00:39:30|237.6|235.4|237.69|235.49|237.69|235.49|237.6|235.4|0
1647909580000|2022-03-22 00:39:40|237.6|235.4|237.79|235.59|237.79|235.59|237.6|235.4|0
1647909600000|2022-03-22 00:40:00|237.88|235.68|237.98|235.78|237.98|235.78|237.88|235.68|0
1647909610000|2022-03-22 00:40:10|237.88|235.68|237.6|235.4|237.88|235.68|237.5|235.3|0
1647909620000|2022-03-22 00:40:20|237.79|235.59|237.6|235.4|237.79|235.59|237.6|235.4|0
1647909630000|2022-03-22 00:40:30|237.5|235.3|237.6|235.4|237.6|235.4|237.5|235.3|0
1647909640000|2022-03-22 00:40:40|237.41|235.21|237.6|235.4|237.6|235.4|237.41|235.21|0
1647909650000|2022-03-22 00:40:50|237.5|235.3|237.6|235.4|237.6|235.4|237.41|235.21|0
1647909670000|2022-03-22 00:41:10|237.5|235.3|237.41|235.21|237.6|235.4|237.41|235.21|0
1647909680000|2022-03-22 00:41:20|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647909690000|2022-03-22 00:41:30|236.83|234.63|237.02|234.82|237.02|234.82|236.83|234.63|0
1647909700000|2022-03-22 00:41:40|236.83|234.63|237.02|234.82|237.02|234.82|236.83|234.63|0
1647909710000|2022-03-22 00:41:50|237.11|234.91|237.02|234.82|237.21|235.01|237.02|234.82|0
1647909730000|2022-03-22 00:42:10|236.83|234.63|236.83|234.63|236.83|234.63|236.83|234.63|0
1647909740000|2022-03-22 00:42:20|236.64|234.44|236.54|234.34|236.64|234.44|236.54|234.34|0
1647909750000|2022-03-22 00:42:30|236.44|234.24|236.63|234.43|236.63|234.43|236.44|234.24|0
1647909760000|2022-03-22 00:42:40|236.73|234.53|236.73|234.53|236.73|234.53|236.73|234.53|0
1647909770000|2022-03-22 00:42:50|236.63|234.43|236.44|234.24|236.63|234.43|236.44|234.24|0
1647909780000|2022-03-22 00:43:00|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1647909790000|2022-03-22 00:43:10|236.73|234.53|237.02|234.82|237.02|234.82|236.73|234.53|0
1647909800000|2022-03-22 00:43:20|237.11|234.91|237.11|234.91|237.11|234.91|237.11|234.91|0
1647909810000|2022-03-22 00:43:30|237.02|234.82|237.02|234.82|237.02|234.82|237.02|234.82|0
1647909820000|2022-03-22 00:43:40|237.21|235.01|237.3|235.1|237.3|235.1|237.21|235.01|0
1647909830000|2022-03-22 00:43:50|237.02|234.82|237.02|234.82|237.02|234.82|237.02|234.82|0
1647909840000|2022-03-22 00:44:00|237.11|234.91|237.11|234.91|237.11|234.91|237.11|234.91|0
1647909850000|2022-03-22 00:44:10|237.21|235.01|237.4|235.2|237.4|235.2|237.21|235.01|0
1647909870000|2022-03-22 00:44:30|237.21|235.01|237.21|235.01|237.3|235.1|237.21|235.01|0
1647909880000|2022-03-22 00:44:40|237.4|235.2|237.59|235.39|237.69|235.49|237.4|235.2|0
1647909890000|2022-03-22 00:44:50|237.79|235.59|237.88|235.68|237.98|235.78|237.79|235.59|0
1647909900000|2022-03-22 00:45:00|237.98|235.78|237.4|235.2|237.98|235.78|237.4|235.2|0
1647909910000|2022-03-22 00:45:10|237.21|235.01|237.11|234.91|237.21|235.01|237.11|234.91|0
1647909920000|2022-03-22 00:45:20|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647909950000|2022-03-22 00:45:50|237.01|234.81|237.01|234.81|237.01|234.81|237.01|234.81|0
1647909960000|2022-03-22 00:46:00|237.21|235.01|237.01|234.81|237.21|235.01|237.01|234.81|0
1647909970000|2022-03-22 00:46:10|236.82|234.62|236.63|234.43|236.82|234.62|236.63|234.43|0
1647909980000|2022-03-22 00:46:20|236.72|234.52|237.01|234.81|237.01|234.81|236.72|234.52|0
1647910000000|2022-03-22 00:46:40|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647910020000|2022-03-22 00:47:00|237.01|234.81|237.01|234.81|237.01|234.81|237.01|234.81|0
1647910040000|2022-03-22 00:47:20|237.11|234.91|236.82|234.62|237.11|234.91|236.82|234.62|0
1647910050000|2022-03-22 00:47:30|237.01|234.81|236.82|234.62|237.01|234.81|236.82|234.62|0
1647910060000|2022-03-22 00:47:40|237.01|234.81|237.01|234.81|237.01|234.81|237.01|234.81|0
1647910070000|2022-03-22 00:47:50|237.2|235|237.01|234.81|237.2|235|237.01|234.81|0
1647910080000|2022-03-22 00:48:00|236.82|234.62|236.82|234.62|236.82|234.62|236.82|234.62|0
1647910090000|2022-03-22 00:48:10|236.72|234.52|236.72|234.52|236.72|234.52|236.72|234.52|0
1647910100000|2022-03-22 00:48:20|236.82|234.62|236.82|234.62|236.91|234.71|236.82|234.62|0
1647910110000|2022-03-22 00:48:30|237.01|234.81|236.82|234.62|237.01|234.81|236.82|234.62|0
1647910120000|2022-03-22 00:48:40|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1647910130000|2022-03-22 00:48:50|236.44|234.24|236.53|234.33|236.63|234.43|236.43|234.23|0
1647910140000|2022-03-22 00:49:00|236.24|234.04|236.43|234.23|236.63|234.43|236.24|234.04|0
1647910160000|2022-03-22 00:49:20|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1647910170000|2022-03-22 00:49:30|236.72|234.52|236.82|234.62|236.82|234.62|236.63|234.43|0
1647910180000|2022-03-22 00:49:40|237.01|234.81|237.01|234.81|237.01|234.81|237.01|234.81|0
1647910190000|2022-03-22 00:49:50|236.82|234.62|236.82|234.62|236.82|234.62|236.82|234.62|0
1647910220000|2022-03-22 00:50:20|236.72|234.52|237.01|234.81|237.01|234.81|236.72|234.52|0
1647910230000|2022-03-22 00:50:30|236.82|234.62|236.43|234.23|236.82|234.62|236.43|234.23|0
1647910240000|2022-03-22 00:50:40|236.82|234.62|237.01|234.81|237.01|234.81|236.82|234.62|0
1647910250000|2022-03-22 00:50:50|236.82|234.62|236.62|234.42|236.82|234.62|236.62|234.42|0
1647910280000|2022-03-22 00:51:20|236.43|234.23|236.43|234.23|236.43|234.23|236.43|234.23|0
1647910290000|2022-03-22 00:51:30|236.62|234.42|236.62|234.42|236.62|234.42|236.62|234.42|0
1647910320000|2022-03-22 00:52:00|236.43|234.23|236.52|234.32|236.52|234.32|236.43|234.23|0
1647910330000|2022-03-22 00:52:10|236.62|234.42|236.81|234.61|236.81|234.61|236.62|234.42|0
1647910340000|2022-03-22 00:52:20|236.62|234.42|236.62|234.42|236.62|234.42|236.62|234.42|0
1647910350000|2022-03-22 00:52:30|236.71|234.51|237.01|234.81|237.01|234.81|236.71|234.51|0
1647910360000|2022-03-22 00:52:40|237.39|235.19|237.2|235|237.39|235.19|237.2|235|0
1647910380000|2022-03-22 00:53:00|237.29|235.09|237.48|235.28|237.48|235.28|237.29|235.09|0
1647910390000|2022-03-22 00:53:10|237.39|235.19|237.39|235.19|237.39|235.19|237.39|235.19|0
1647910410000|2022-03-22 00:53:30|237.58|235.38|237.39|235.19|237.58|235.38|237.39|235.19|0
1647910430000|2022-03-22 00:53:50|237.2|235|237.39|235.19|237.39|235.19|237.2|235|0
1647910450000|2022-03-22 00:54:10|237.2|235|237.2|235|237.2|235|237.2|235|0
1647910460000|2022-03-22 00:54:20|237|234.8|237|234.8|237.2|235|237|234.8|0
1647910470000|2022-03-22 00:54:30|236.9|234.7|236.81|234.61|236.9|234.7|236.81|234.61|0
1647910480000|2022-03-22 00:54:40|236.9|234.7|236.62|234.42|236.9|234.7|236.62|234.42|0
1647910500000|2022-03-22 00:55:00|236.43|234.23|236.24|234.04|236.43|234.23|236.24|234.04|0
1647910510000|2022-03-22 00:55:10|236.23|234.03|236.23|234.03|236.23|234.03|236.23|234.03|0
1647910520000|2022-03-22 00:55:20|236.04|233.84|236.04|233.84|236.04|233.84|236.04|233.84|0
1647910530000|2022-03-22 00:55:30|235.85|233.65|235.66|233.46|235.85|233.65|235.47|233.27|0
1647910540000|2022-03-22 00:55:40|235.85|233.65|235.66|233.46|235.85|233.65|235.66|233.46|0
1647910550000|2022-03-22 00:55:50|235.85|233.65|235.85|233.65|235.85|233.65|235.85|233.65|0
1647910560000|2022-03-22 00:56:00|236.04|233.84|236.04|233.84|236.23|234.03|236.04|233.84|0
1647910570000|2022-03-22 00:56:10|235.66|233.46|235.85|233.65|235.85|233.65|235.66|233.46|0
1647910580000|2022-03-22 00:56:20|235.66|233.46|235.66|233.46|235.66|233.46|235.66|233.46|0
1647910590000|2022-03-22 00:56:30|236.04|233.84|235.47|233.27|236.04|233.84|235.47|233.27|0
1647910600000|2022-03-22 00:56:40|235.66|233.46|235.66|233.46|235.66|233.46|235.56|233.36|0
1647910610000|2022-03-22 00:56:50|235.85|233.65|235.85|233.65|235.85|233.65|235.85|233.65|0
1647910620000|2022-03-22 00:57:00|235.66|233.46|235.66|233.46|235.66|233.46|235.66|233.46|0
1647910630000|2022-03-22 00:57:10|235.47|233.27|235.47|233.27|235.47|233.27|235.47|233.27|0
1647910640000|2022-03-22 00:57:20|235.66|233.46|235.85|233.65|235.85|233.65|235.66|233.46|0
1647910660000|2022-03-22 00:57:40|236.04|233.84|235.94|233.74|236.04|233.84|235.94|233.74|0
1647910670000|2022-03-22 00:57:50|235.85|233.65|235.85|233.65|235.85|233.65|235.85|233.65|0
1647910680000|2022-03-22 00:58:00|236.04|233.84|235.85|233.65|236.04|233.84|235.85|233.65|0
1647910700000|2022-03-22 00:58:20|235.66|233.46|235.85|233.65|235.85|233.65|235.66|233.46|0
1647910710000|2022-03-22 00:58:30|235.66|233.46|235.66|233.46|235.66|233.46|235.66|233.46|0
1647910720000|2022-03-22 00:58:40|235.46|233.26|235.65|233.45|235.66|233.46|235.46|233.26|0
1647910730000|2022-03-22 00:58:50|235.75|233.55|235.75|233.55|235.75|233.55|235.75|233.55|0
1647910740000|2022-03-22 00:59:00|235.85|233.65|235.85|233.65|236.04|233.84|235.85|233.65|0
1647910750000|2022-03-22 00:59:10|235.65|233.45|235.46|233.26|235.65|233.45|235.46|233.26|0
1647910760000|2022-03-22 00:59:20|235.27|233.07|235.08|232.88|235.27|233.07|235.08|232.88|0
1647910770000|2022-03-22 00:59:30|235.17|232.97|235.08|232.88|235.17|232.97|235.08|232.88|0
1647910800000|2022-03-22 01:00:00|234.98|232.78|235.08|232.88|235.08|232.88|234.98|232.78|0
1647910820000|2022-03-22 01:00:20|234.98|232.78|234.89|232.69|234.98|232.78|234.89|232.69|0
1647910850000|2022-03-22 01:00:50|234.31|232.11|234.12|231.92|234.31|232.11|234.12|231.92|0
1647910860000|2022-03-22 01:01:00|234.02|231.82|233.74|231.54|234.02|231.82|233.74|231.54|0
1647910870000|2022-03-22 01:01:10|233.83|231.63|233.74|231.54|233.83|231.63|233.74|231.54|0
1647910880000|2022-03-22 01:01:20|233.36|231.16|233.36|231.16|233.36|231.16|233.17|230.97|0
1647910890000|2022-03-22 01:01:30|233.17|230.97|232.59|230.39|233.17|230.97|232.4|230.2|0
1647910900000|2022-03-22 01:01:40|232.4|230.2|232.49|230.29|232.49|230.29|232.4|230.2|0
1647910910000|2022-03-22 01:01:50|232.59|230.39|232.78|230.58|232.78|230.58|232.59|230.39|0
1647910920000|2022-03-22 01:02:00|232.4|230.2|231.83|229.63|232.4|230.2|231.83|229.63|0
1647910930000|2022-03-22 01:02:10|231.64|229.44|232.59|230.39|232.59|230.39|231.64|229.44|0
1647910940000|2022-03-22 01:02:20|232.4|230.2|232.4|230.2|232.4|230.2|232.4|230.2|0
1647910950000|2022-03-22 01:02:30|232.59|230.39|232.4|230.2|232.59|230.39|232.4|230.2|0
1647910960000|2022-03-22 01:02:40|232.02|229.82|232.21|230.01|232.21|230.01|232.02|229.82|0
1647910970000|2022-03-22 01:02:50|232.4|230.2|232.59|230.39|232.59|230.39|232.4|230.2|0
1647910980000|2022-03-22 01:03:00|232.78|230.58|232.78|230.58|232.97|230.77|232.78|230.58|0
1647910990000|2022-03-22 01:03:10|232.97|230.77|232.97|230.77|232.97|230.77|232.87|230.67|0
1647911000000|2022-03-22 01:03:20|232.78|230.58|232.97|230.77|232.97|230.77|232.78|230.58|0
1647911030000|2022-03-22 01:03:50|233.73|231.53|233.64|231.44|233.73|231.53|233.64|231.44|0
1647911040000|2022-03-22 01:04:00|233.54|231.34|233.54|231.34|233.73|231.53|233.54|231.34|0
1647911050000|2022-03-22 01:04:10|233.73|231.53|233.73|231.53|233.73|231.53|233.73|231.53|0
1647911070000|2022-03-22 01:04:30|233.83|231.63|233.93|231.73|233.93|231.73|233.83|231.63|0
1647911080000|2022-03-22 01:04:40|234.02|231.82|233.92|231.72|234.12|231.92|233.92|231.72|0
1647911090000|2022-03-22 01:04:50|234.12|231.92|234.12|231.92|234.12|231.92|234.12|231.92|0
1647911100000|2022-03-22 01:05:00|234.31|232.11|234.5|232.3|234.5|232.3|234.31|232.11|0
1647911110000|2022-03-22 01:05:10|234.4|232.2|234.5|232.3|234.5|232.3|234.4|232.2|0
1647911140000|2022-03-22 01:05:40|234.4|232.2|233.92|231.72|234.4|232.2|233.92|231.72|0
1647911150000|2022-03-22 01:05:50|233.73|231.53|234.31|232.11|234.31|232.11|233.73|231.53|0
1647911160000|2022-03-22 01:06:00|234.11|231.91|234.5|232.3|234.5|232.3|234.11|231.91|0
1647911170000|2022-03-22 01:06:10|234.69|232.49|234.69|232.49|234.69|232.49|234.69|232.49|0
1647911180000|2022-03-22 01:06:20|234.88|232.68|234.78|232.58|234.88|232.68|234.78|232.58|0
1647911190000|2022-03-22 01:06:30|234.88|232.68|235.07|232.87|235.07|232.87|234.88|232.68|0
1647911210000|2022-03-22 01:06:50|235.26|233.06|235.26|233.06|235.26|233.06|235.26|233.06|0
1647911220000|2022-03-22 01:07:00|235.07|232.87|235.26|233.06|235.26|233.06|235.07|232.87|0
1647911230000|2022-03-22 01:07:10|235.07|232.87|235.07|232.87|235.07|232.87|235.07|232.87|0
1647911250000|2022-03-22 01:07:30|234.88|232.68|234.49|232.29|234.88|232.68|234.49|232.29|0
1647911280000|2022-03-22 01:08:00|234.11|231.91|234.11|231.91|234.11|231.91|234.11|231.91|0
1647911290000|2022-03-22 01:08:10|233.92|231.72|233.92|231.72|233.92|231.72|233.92|231.72|0
1647911300000|2022-03-22 01:08:20|233.73|231.53|233.82|231.62|233.92|231.72|233.73|231.53|0
1647911310000|2022-03-22 01:08:30|233.92|231.72|233.82|231.62|233.92|231.72|233.82|231.62|0
1647911320000|2022-03-22 01:08:40|233.92|231.72|233.92|231.72|233.92|231.72|233.92|231.72|0
1647911350000|2022-03-22 01:09:10|234.11|231.91|234.11|231.91|234.11|231.91|234.11|231.91|0
1647911360000|2022-03-22 01:09:20|234.2|232|234.3|232.1|234.3|232.1|234.11|231.91|0
1647911370000|2022-03-22 01:09:30|234.11|231.91|234.11|231.91|234.11|231.91|234.11|231.91|0
1647911390000|2022-03-22 01:09:50|234.2|232|234.11|231.91|234.2|232|234.11|231.91|0
1647911400000|2022-03-22 01:10:00|234.2|232|234.2|232|234.2|232|234.2|232|0
1647911410000|2022-03-22 01:10:10|234.11|231.91|234.3|232.1|234.3|232.1|234.11|231.91|0
1647911420000|2022-03-22 01:10:20|234.49|232.29|234.39|232.19|234.49|232.29|234.39|232.19|0
1647911430000|2022-03-22 01:10:30|234.11|231.91|234.3|232.1|234.3|232.1|234.11|231.91|0
1647911440000|2022-03-22 01:10:40|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1647911450000|2022-03-22 01:10:50|234.68|232.48|235.06|232.86|235.06|232.86|234.68|232.48|0
1647911460000|2022-03-22 01:11:00|234.87|232.67|234.96|232.76|234.96|232.76|234.87|232.67|0
1647911470000|2022-03-22 01:11:10|235.06|232.86|234.96|232.76|235.06|232.86|234.96|232.76|0
1647911480000|2022-03-22 01:11:20|235.06|232.86|235.16|232.96|235.26|233.06|235.06|232.86|0
1647911490000|2022-03-22 01:11:30|235.06|232.86|234.87|232.67|235.06|232.86|234.87|232.67|0
1647911500000|2022-03-22 01:11:40|234.96|232.76|234.87|232.67|234.96|232.76|234.87|232.67|0
1647911520000|2022-03-22 01:12:00|234.96|232.76|235.06|232.86|235.06|232.86|234.96|232.76|0
1647911530000|2022-03-22 01:12:10|235.15|232.95|235.06|232.86|235.15|232.95|235.06|232.86|0
1647911540000|2022-03-22 01:12:20|235.15|232.95|235.15|232.95|235.15|232.95|235.15|232.95|0
1647911550000|2022-03-22 01:12:30|235.25|233.05|235.25|233.05|235.25|233.05|235.25|233.05|0
1647911560000|2022-03-22 01:12:40|235.45|233.25|235.25|233.05|235.45|233.25|235.25|233.05|0
1647911570000|2022-03-22 01:12:50|235.06|232.86|235.25|233.05|235.25|233.05|235.06|232.86|0
1647911580000|2022-03-22 01:13:00|235.45|233.25|235.44|233.24|235.45|233.25|235.44|233.24|0
1647911610000|2022-03-22 01:13:30|235.25|233.05|235.25|233.05|235.25|233.05|235.25|233.05|0
1647911640000|2022-03-22 01:14:00|235.44|233.24|235.44|233.24|235.44|233.24|235.44|233.24|0
1647911650000|2022-03-22 01:14:10|235.25|233.05|235.25|233.05|235.25|233.05|235.25|233.05|0
1647911660000|2022-03-22 01:14:20|235.44|233.24|235.92|233.72|235.92|233.72|235.44|233.24|0
1647911670000|2022-03-22 01:14:30|236.02|233.82|236.21|234.01|236.21|234.01|236.02|233.82|0
1647911680000|2022-03-22 01:14:40|236.3|234.1|236.21|234.01|236.3|234.1|236.21|234.01|0
1647911690000|2022-03-22 01:14:50|236.02|233.82|235.63|233.43|236.02|233.82|235.63|233.43|0
1647911700000|2022-03-22 01:15:00|235.83|233.63|235.83|233.63|236.3|234.1|235.83|233.63|0
1647911710000|2022-03-22 01:15:10|236.02|233.82|236.11|233.91|236.11|233.91|235.83|233.63|0
1647911720000|2022-03-22 01:15:20|235.83|233.63|235.83|233.63|235.92|233.72|235.83|233.63|0
1647911730000|2022-03-22 01:15:30|235.92|233.72|236.11|233.91|236.11|233.91|235.92|233.72|0
1647911740000|2022-03-22 01:15:40|236.02|233.82|236.11|233.91|236.21|234.01|236.02|233.82|0
1647911750000|2022-03-22 01:15:50|236.21|234.01|236.21|234.01|236.21|234.01|236.11|233.91|0
1647911760000|2022-03-22 01:16:00|236.02|233.82|236.02|233.82|236.02|233.82|235.82|233.62|0
1647911780000|2022-03-22 01:16:20|235.92|233.72|236.02|233.82|236.02|233.82|235.92|233.72|0
1647911790000|2022-03-22 01:16:30|236.21|234.01|236.02|233.82|236.21|234.01|236.02|233.82|0
1647911800000|2022-03-22 01:16:40|235.92|233.72|235.82|233.62|235.92|233.72|235.82|233.62|0
1647911810000|2022-03-22 01:16:50|235.72|233.52|235.63|233.43|235.82|233.62|235.63|233.43|0
1647911820000|2022-03-22 01:17:00|235.53|233.33|235.63|233.43|235.63|233.43|235.53|233.33|0
1647911830000|2022-03-22 01:17:10|235.72|233.52|235.63|233.43|235.72|233.52|235.63|233.43|0
1647911840000|2022-03-22 01:17:20|235.34|233.14|235.63|233.43|235.63|233.43|235.34|233.14|0
1647911850000|2022-03-22 01:17:30|235.53|233.33|235.44|233.24|235.53|233.33|235.44|233.24|0
1647911860000|2022-03-22 01:17:40|235.82|233.62|235.82|233.62|235.82|233.62|235.82|233.62|0
1647911870000|2022-03-22 01:17:50|235.91|233.71|236.01|233.81|236.01|233.81|235.91|233.71|0
1647911880000|2022-03-22 01:18:00|235.63|233.43|235.63|233.43|235.82|233.62|235.63|233.43|0
1647911890000|2022-03-22 01:18:10|235.82|233.62|235.82|233.62|236.01|233.81|235.82|233.62|0
1647911900000|2022-03-22 01:18:20|235.63|233.43|235.82|233.62|235.82|233.62|235.44|233.24|0
1647911910000|2022-03-22 01:18:30|235.91|233.71|235.91|233.71|236.01|233.81|235.91|233.71|0
1647911920000|2022-03-22 01:18:40|236.01|233.81|235.82|233.62|236.01|233.81|235.82|233.62|0
1647911940000|2022-03-22 01:19:00|235.91|233.71|236.2|234|236.2|234|235.91|233.71|0
1647911950000|2022-03-22 01:19:10|236.3|234.1|236.2|234|236.3|234.1|236.2|234|0
1647911960000|2022-03-22 01:19:20|236.3|234.1|236.2|234|236.3|234.1|236.2|234|0
1647911970000|2022-03-22 01:19:30|236.01|233.81|236.1|233.9|236.2|234|236.01|233.81|0
1647911980000|2022-03-22 01:19:40|236.01|233.81|235.82|233.62|236.01|233.81|235.82|233.62|0
1647911990000|2022-03-22 01:19:50|235.91|233.71|235.91|233.71|235.91|233.71|235.91|233.71|0
1647912000000|2022-03-22 01:20:00|236.1|233.9|236.39|234.19|236.39|234.19|236.1|233.9|0
1647912010000|2022-03-22 01:20:10|236.2|234|236.2|234|236.29|234.09|236.2|234|0
1647912030000|2022-03-22 01:20:30|236.39|234.19|236.59|234.39|236.59|234.39|236.39|234.19|0
1647912040000|2022-03-22 01:20:40|236.78|234.58|236.78|234.58|236.78|234.58|236.78|234.58|0
1647912060000|2022-03-22 01:21:00|236.68|234.48|236.68|234.48|236.68|234.48|236.68|234.48|0
1647912070000|2022-03-22 01:21:10|236.78|234.58|236.78|234.58|236.78|234.58|236.59|234.39|0
1647912080000|2022-03-22 01:21:20|236.97|234.77|236.97|234.77|236.97|234.77|236.97|234.77|0
1647912090000|2022-03-22 01:21:30|237.16|234.96|237.06|234.86|237.16|234.96|236.97|234.77|0
1647912100000|2022-03-22 01:21:40|237.16|234.96|237.16|234.96|237.16|234.96|236.97|234.77|0
1647912110000|2022-03-22 01:21:50|236.58|234.38|236.78|234.58|236.78|234.58|236.58|234.38|0
1647912120000|2022-03-22 01:22:00|236.87|234.67|236.97|234.77|236.97|234.77|236.87|234.67|0
1647912130000|2022-03-22 01:22:10|237.16|234.96|237.16|234.96|237.16|234.96|237.06|234.86|0
1647912140000|2022-03-22 01:22:20|237.06|234.86|237.06|234.86|237.06|234.86|237.06|234.86|0
1647912150000|2022-03-22 01:22:30|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1647912160000|2022-03-22 01:22:40|236.97|234.77|236.58|234.38|236.97|234.77|236.58|234.38|0
1647912180000|2022-03-22 01:23:00|236.68|234.48|236.39|234.19|236.68|234.48|236.39|234.19|0
1647912190000|2022-03-22 01:23:10|236.58|234.38|236.58|234.38|236.58|234.38|236.58|234.38|0
1647912200000|2022-03-22 01:23:20|236.77|234.57|236.97|234.77|236.97|234.77|236.77|234.57|0
1647912210000|2022-03-22 01:23:30|236.87|234.67|236.87|234.67|236.87|234.67|236.87|234.67|0
1647912220000|2022-03-22 01:23:40|236.77|234.57|236.58|234.38|236.77|234.57|236.58|234.38|0
1647912230000|2022-03-22 01:23:50|236.77|234.57|236.77|234.57|236.77|234.57|236.67|234.47|0
1647912240000|2022-03-22 01:24:00|236.67|234.47|236.58|234.38|236.77|234.57|236.58|234.38|0
1647912250000|2022-03-22 01:24:10|236.77|234.57|236.77|234.57|236.77|234.57|236.58|234.38|0
1647912260000|2022-03-22 01:24:20|236.67|234.47|236.58|234.38|236.67|234.47|236.58|234.38|0
1647912270000|2022-03-22 01:24:30|236.48|234.28|236.39|234.19|236.58|234.38|236.39|234.19|0
1647912280000|2022-03-22 01:24:40|235.43|233.23|235.24|233.04|235.43|233.23|235.24|233.04|0
1647912290000|2022-03-22 01:24:50|235.43|233.23|235.71|233.51|236|233.8|235.43|233.23|0
1647912300000|2022-03-22 01:25:00|235.81|233.61|235.81|233.61|235.81|233.61|235.62|233.42|0
1647912310000|2022-03-22 01:25:10|235.62|233.42|235.24|233.04|235.62|233.42|235.24|233.04|0
1647912320000|2022-03-22 01:25:20|235.14|232.94|234.85|232.65|235.14|232.94|234.85|232.65|0
1647912330000|2022-03-22 01:25:30|234.66|232.46|234.85|232.65|234.85|232.65|234.66|232.46|0
1647912340000|2022-03-22 01:25:40|235.05|232.85|235.24|233.04|235.24|233.04|235.05|232.85|0
1647912350000|2022-03-22 01:25:50|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1647912360000|2022-03-22 01:26:00|234.95|232.75|234.85|232.65|234.95|232.75|234.85|232.65|0
1647912370000|2022-03-22 01:26:10|234.75|232.55|234.75|232.55|234.75|232.55|234.75|232.55|0
1647912380000|2022-03-22 01:26:20|234.85|232.65|235.04|232.84|235.04|232.84|234.85|232.65|0
1647912390000|2022-03-22 01:26:30|235.24|233.04|235.24|233.04|235.24|233.04|235.24|233.04|0
1647912400000|2022-03-22 01:26:40|234.85|232.65|234.85|232.65|234.85|232.65|234.85|232.65|0
1647912410000|2022-03-22 01:26:50|234.94|232.74|235.43|233.23|235.43|233.23|234.94|232.74|0
1647912420000|2022-03-22 01:27:00|235.24|233.04|235.43|233.23|235.43|233.23|235.24|233.04|0
1647912430000|2022-03-22 01:27:10|235.23|233.03|235.23|233.03|235.23|233.03|235.23|233.03|0
1647912440000|2022-03-22 01:27:20|235.43|233.23|235.43|233.23|235.43|233.23|235.43|233.23|0
1647912450000|2022-03-22 01:27:30|235.52|233.32|235.62|233.42|235.62|233.42|235.52|233.32|0
1647912460000|2022-03-22 01:27:40|235.43|233.23|235.43|233.23|235.43|233.23|235.43|233.23|0
1647912470000|2022-03-22 01:27:50|235.62|233.42|235.81|233.61|235.81|233.61|235.62|233.42|0
1647912480000|2022-03-22 01:28:00|235.71|233.51|235.81|233.61|235.81|233.61|235.71|233.51|0
1647912490000|2022-03-22 01:28:10|236|233.8|236|233.8|236|233.8|236|233.8|0
1647912500000|2022-03-22 01:28:20|236.58|234.38|236.77|234.57|236.96|234.76|236.58|234.38|0
1647912510000|2022-03-22 01:28:30|236.96|234.76|237.15|234.95|237.15|234.95|236.96|234.76|0
1647912520000|2022-03-22 01:28:40|237.05|234.85|237.05|234.85|237.05|234.85|236.96|234.76|0
1647912530000|2022-03-22 01:28:50|237.15|234.95|237.34|235.14|237.34|235.14|237.15|234.95|0
1647912540000|2022-03-22 01:29:00|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1647912560000|2022-03-22 01:29:20|237.24|235.04|237.15|234.95|237.24|235.04|237.15|234.95|0
1647912570000|2022-03-22 01:29:30|237.34|235.14|237.34|235.14|237.34|235.14|237.34|235.14|0
1647912580000|2022-03-22 01:29:40|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1647912590000|2022-03-22 01:29:50|236.96|234.76|236.77|234.57|236.96|234.76|236.77|234.57|0
1647912600000|2022-03-22 01:30:00|236.96|234.76|236.96|234.76|236.96|234.76|236.96|234.76|0
1647912610000|2022-03-22 01:30:10|236.77|234.57|236.96|234.76|236.96|234.76|236.77|234.57|0
1647912620000|2022-03-22 01:30:20|237.05|234.85|236.96|234.76|237.05|234.85|236.96|234.76|0
1647912630000|2022-03-22 01:30:30|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1647912640000|2022-03-22 01:30:40|236.77|234.57|236.57|234.37|236.77|234.57|236.57|234.37|0
1647912650000|2022-03-22 01:30:50|236.38|234.18|236.57|234.37|236.57|234.37|236.38|234.18|0
1647912660000|2022-03-22 01:31:00|236.66|234.46|236.76|234.56|236.96|234.76|236.66|234.46|0
1647912680000|2022-03-22 01:31:20|236.66|234.46|236.57|234.37|236.76|234.56|236.57|234.37|0
1647912690000|2022-03-22 01:31:30|236.66|234.46|236.76|234.56|236.96|234.76|236.66|234.46|0
1647912700000|2022-03-22 01:31:40|236.86|234.66|236.57|234.37|236.86|234.66|236.57|234.37|0
1647912710000|2022-03-22 01:31:50|236|233.8|236.19|233.99|236.19|233.99|236|233.8|0
1647912720000|2022-03-22 01:32:00|236.38|234.18|236.38|234.18|236.47|234.27|236.38|234.18|0
1647912730000|2022-03-22 01:32:10|236.57|234.37|236.86|234.66|236.86|234.66|236.57|234.37|0
1647912740000|2022-03-22 01:32:20|236.76|234.56|236.96|234.76|236.96|234.76|236.76|234.56|0
1647912750000|2022-03-22 01:32:30|236.95|234.75|236.95|234.75|236.95|234.75|236.95|234.75|0
1647912760000|2022-03-22 01:32:40|236.76|234.56|236.57|234.37|236.76|234.56|236.57|234.37|0
1647912770000|2022-03-22 01:32:50|236.76|234.56|236.57|234.37|236.76|234.56|236.57|234.37|0
1647912780000|2022-03-22 01:33:00|236.47|234.27|236.66|234.46|236.66|234.46|236.47|234.27|0
1647912790000|2022-03-22 01:33:10|236.57|234.37|236.38|234.18|236.57|234.37|236.38|234.18|0
1647912800000|2022-03-22 01:33:20|236.57|234.37|236.47|234.27|236.57|234.37|236.47|234.27|0
1647912810000|2022-03-22 01:33:30|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1647912830000|2022-03-22 01:33:50|236.19|233.99|236.47|234.27|236.47|234.27|236.19|233.99|0
1647912840000|2022-03-22 01:34:00|236.38|234.18|236.38|234.18|236.47|234.27|236.38|234.18|0
1647912850000|2022-03-22 01:34:10|236.28|234.08|236.08|233.88|236.28|234.08|236.08|233.88|0
1647912860000|2022-03-22 01:34:20|236.18|233.98|236.38|234.18|236.38|234.18|236.18|233.98|0
1647912870000|2022-03-22 01:34:30|236.18|233.98|235.99|233.79|236.18|233.98|235.99|233.79|0
1647912880000|2022-03-22 01:34:40|235.89|233.69|236.08|233.88|236.08|233.88|235.8|233.6|0
1647912890000|2022-03-22 01:34:50|235.99|233.79|235.99|233.79|235.99|233.79|235.89|233.69|0
1647912900000|2022-03-22 01:35:00|235.8|233.6|235.8|233.6|235.99|233.79|235.8|233.6|0
1647912910000|2022-03-22 01:35:10|235.99|233.79|236.18|233.98|236.18|233.98|235.99|233.79|0
1647912920000|2022-03-22 01:35:20|236.57|234.37|236.57|234.37|236.57|234.37|236.47|234.27|0
1647912930000|2022-03-22 01:35:30|236.47|234.27|236.37|234.17|236.47|234.27|236.18|233.98|0
1647912940000|2022-03-22 01:35:40|236.18|233.98|235.99|233.79|236.18|233.98|235.99|233.79|0
1647912950000|2022-03-22 01:35:50|235.89|233.69|236.37|234.17|236.37|234.17|235.89|233.69|0
1647912960000|2022-03-22 01:36:00|236.18|233.98|236.18|233.98|236.18|233.98|236.18|233.98|0
1647912980000|2022-03-22 01:36:20|235.99|233.79|235.61|233.41|236.18|233.98|235.61|233.41|0
1647912990000|2022-03-22 01:36:30|235.7|233.5|235.8|233.6|235.8|233.6|235.61|233.41|0
1647913000000|2022-03-22 01:36:40|235.99|233.79|236.08|233.88|236.18|233.98|235.89|233.69|0
1647913010000|2022-03-22 01:36:50|236.18|233.98|235.89|233.69|236.18|233.98|235.89|233.69|0
1647913020000|2022-03-22 01:37:00|235.99|233.79|236.08|233.88|236.18|233.98|235.99|233.79|0
1647913030000|2022-03-22 01:37:10|236.18|233.98|236.18|233.98|236.18|233.98|236.18|233.98|0
1647913040000|2022-03-22 01:37:20|236.27|234.07|236.18|233.98|236.37|234.17|236.18|233.98|0
1647913050000|2022-03-22 01:37:30|236.27|234.07|236.18|233.98|236.27|234.07|236.18|233.98|0
1647913060000|2022-03-22 01:37:40|236.46|234.26|236.56|234.36|236.66|234.46|236.46|234.26|0
1647913070000|2022-03-22 01:37:50|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1647913080000|2022-03-22 01:38:00|236.56|234.36|236.46|234.26|236.56|234.36|236.37|234.17|0
1647913090000|2022-03-22 01:38:10|236.56|234.36|236.56|234.36|236.56|234.36|236.46|234.26|0
1647913100000|2022-03-22 01:38:20|236.37|234.17|236.46|234.26|236.56|234.36|236.37|234.17|0
1647913110000|2022-03-22 01:38:30|236.56|234.36|236.37|234.17|236.56|234.36|236.37|234.17|0
1647913120000|2022-03-22 01:38:40|236.46|234.26|236.56|234.36|236.56|234.36|236.18|233.98|0
1647913130000|2022-03-22 01:38:50|236.46|234.26|236.46|234.26|236.56|234.36|236.46|234.26|0
1647913140000|2022-03-22 01:39:00|236.37|234.17|236.37|234.17|236.46|234.26|236.37|234.17|0
1647913150000|2022-03-22 01:39:10|236.56|234.36|236.46|234.26|236.56|234.36|236.46|234.26|0
1647913160000|2022-03-22 01:39:20|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1647913180000|2022-03-22 01:39:40|236.95|234.75|236.95|234.75|237.14|234.94|236.95|234.75|0
1647913190000|2022-03-22 01:39:50|237.33|235.13|237.33|235.13|237.33|235.13|237.14|234.94|0
1647913200000|2022-03-22 01:40:00|237.42|235.22|237.14|234.94|237.42|235.22|237.14|234.94|0
1647913210000|2022-03-22 01:40:10|237.33|235.13|237.33|235.13|237.52|235.32|237.33|235.13|0
1647913220000|2022-03-22 01:40:20|237.42|235.22|237.14|234.94|237.42|235.22|237.14|234.94|0
1647913230000|2022-03-22 01:40:30|236.75|234.55|236.56|234.36|236.75|234.55|236.56|234.36|0
1647913240000|2022-03-22 01:40:40|236.65|234.45|236.75|234.55|236.75|234.55|236.65|234.45|0
1647913270000|2022-03-22 01:41:10|236.56|234.36|236.75|234.55|236.75|234.55|236.56|234.36|0
1647913280000|2022-03-22 01:41:20|236.65|234.45|236.65|234.45|236.65|234.45|236.65|234.45|0
1647913290000|2022-03-22 01:41:30|236.75|234.55|236.65|234.45|236.75|234.55|236.65|234.45|0
1647913300000|2022-03-22 01:41:40|236.75|234.55|236.56|234.36|236.75|234.55|236.56|234.36|0
1647913310000|2022-03-22 01:41:50|236.75|234.55|236.56|234.36|236.75|234.55|236.56|234.36|0
1647913320000|2022-03-22 01:42:00|236.37|234.17|236.56|234.36|236.56|234.36|236.37|234.17|0
1647913330000|2022-03-22 01:42:10|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1647913340000|2022-03-22 01:42:20|236.27|234.07|236.37|234.17|236.37|234.17|236.17|233.97|0
1647913350000|2022-03-22 01:42:30|236.27|234.07|236.17|233.97|236.27|234.07|236.17|233.97|0
1647913360000|2022-03-22 01:42:40|235.98|233.78|235.98|233.78|235.98|233.78|235.98|233.78|0
1647913370000|2022-03-22 01:42:50|235.88|233.68|235.88|233.68|235.88|233.68|235.88|233.68|0
1647913380000|2022-03-22 01:43:00|235.79|233.59|235.6|233.4|235.79|233.59|235.6|233.4|0
1647913390000|2022-03-22 01:43:10|235.41|233.21|235.21|233.01|235.41|233.21|235.21|233.01|0
1647913410000|2022-03-22 01:43:30|235.11|232.91|235.21|233.01|235.41|233.21|235.11|232.91|0
1647913420000|2022-03-22 01:43:40|235.41|233.21|235.6|233.4|235.6|233.4|235.41|233.21|0
1647913430000|2022-03-22 01:43:50|235.41|233.21|235.6|233.4|235.6|233.4|235.41|233.21|0
1647913440000|2022-03-22 01:44:00|235.69|233.49|235.6|233.4|235.69|233.49|235.6|233.4|0
1647913450000|2022-03-22 01:44:10|235.5|233.3|235.5|233.3|235.6|233.4|235.5|233.3|0
1647913460000|2022-03-22 01:44:20|235.4|233.2|235.21|233.01|235.4|233.2|235.21|233.01|0
1647913470000|2022-03-22 01:44:30|235.3|233.1|235.02|232.82|235.3|233.1|235.02|232.82|0
1647913480000|2022-03-22 01:44:40|234.73|232.53|234.64|232.44|234.73|232.53|234.64|232.44|0
1647913490000|2022-03-22 01:44:50|234.83|232.63|234.83|232.63|234.83|232.63|234.83|232.63|0
1647913500000|2022-03-22 01:45:00|235.02|232.82|234.92|232.72|235.02|232.82|234.92|232.72|0
1647913510000|2022-03-22 01:45:10|234.83|232.63|235.21|233.01|235.21|233.01|234.83|232.63|0
1647913520000|2022-03-22 01:45:20|235.02|232.82|235.21|233.01|235.21|233.01|235.02|232.82|0
1647913530000|2022-03-22 01:45:30|235.02|232.82|235.02|232.82|235.02|232.82|235.02|232.82|0
1647913540000|2022-03-22 01:45:40|235.21|233.01|235.21|233.01|235.21|233.01|235.21|233.01|0
1647913550000|2022-03-22 01:45:50|235.59|233.39|235.21|233.01|235.59|233.39|235.21|233.01|0
1647913560000|2022-03-22 01:46:00|235.02|232.82|235.02|232.82|235.02|232.82|235.02|232.82|0
1647913570000|2022-03-22 01:46:10|235.11|232.91|235.02|232.82|235.11|232.91|235.02|232.82|0
1647913580000|2022-03-22 01:46:20|234.92|232.72|235.02|232.82|235.02|232.82|234.92|232.72|0
1647913600000|2022-03-22 01:46:40|234.92|232.72|235.21|233.01|235.21|233.01|234.92|232.72|0
1647913610000|2022-03-22 01:46:50|235.11|232.91|235.11|232.91|235.21|233.01|235.11|232.91|0
1647913620000|2022-03-22 01:47:00|235.02|232.82|234.25|232.05|235.02|232.82|234.25|232.05|0
1647913630000|2022-03-22 01:47:10|234.06|231.86|234.15|231.95|234.25|232.05|234.06|231.86|0
1647913640000|2022-03-22 01:47:20|234.06|231.86|234.25|232.05|234.25|232.05|234.06|231.86|0
1647913650000|2022-03-22 01:47:30|234.15|231.95|234.06|231.86|234.15|231.95|234.06|231.86|0
1647913670000|2022-03-22 01:47:50|234.15|231.95|234.06|231.86|234.15|231.95|234.06|231.86|0
1647913680000|2022-03-22 01:48:00|234.25|232.05|233.87|231.67|234.25|232.05|233.87|231.67|0
1647913690000|2022-03-22 01:48:10|234.06|231.86|234.25|232.05|234.25|232.05|234.06|231.86|0
1647913700000|2022-03-22 01:48:20|234.06|231.86|234.06|231.86|234.06|231.86|234.06|231.86|0
1647913710000|2022-03-22 01:48:30|234.25|232.05|234.25|232.05|234.25|232.05|234.25|232.05|0
1647913730000|2022-03-22 01:48:50|233.87|231.67|233.87|231.67|233.96|231.76|233.87|231.67|0
1647913740000|2022-03-22 01:49:00|234.06|231.86|234.06|231.86|234.15|231.95|234.06|231.86|0
1647913760000|2022-03-22 01:49:20|233.96|231.76|234.63|232.43|234.63|232.43|233.96|231.76|0
1647913770000|2022-03-22 01:49:30|234.82|232.62|234.82|232.62|234.82|232.62|234.82|232.62|0
1647913780000|2022-03-22 01:49:40|235.01|232.81|234.63|232.43|235.01|232.81|234.63|232.43|0
1647913790000|2022-03-22 01:49:50|234.44|232.24|234.44|232.24|234.72|232.52|234.44|232.24|0
1647913800000|2022-03-22 01:50:00|234.82|232.62|234.91|232.71|234.91|232.71|234.82|232.62|0
1647913810000|2022-03-22 01:50:10|235.01|232.81|234.82|232.62|235.01|232.81|234.82|232.62|0
1647913820000|2022-03-22 01:50:20|235.01|232.81|235.2|233|235.21|233.01|235.01|232.81|0
1647913830000|2022-03-22 01:50:30|235.4|233.2|235.4|233.2|235.4|233.2|235.4|233.2|0
1647913840000|2022-03-22 01:50:40|235.78|233.58|235.59|233.39|235.78|233.58|235.59|233.39|0
1647913850000|2022-03-22 01:50:50|235.4|233.2|235.59|233.39|235.59|233.39|235.4|233.2|0
1647913860000|2022-03-22 01:51:00|235.78|233.58|235.59|233.39|235.78|233.58|235.59|233.39|0
1647913870000|2022-03-22 01:51:10|235.78|233.58|235.59|233.39|235.78|233.58|235.59|233.39|0
1647913880000|2022-03-22 01:51:20|235.49|233.29|235.78|233.58|235.78|233.58|235.49|233.29|0
1647913890000|2022-03-22 01:51:30|235.87|233.67|235.97|233.77|235.97|233.77|235.87|233.67|0
1647913910000|2022-03-22 01:51:50|235.78|233.58|235.78|233.58|235.78|233.58|235.78|233.58|0
1647913920000|2022-03-22 01:52:00|235.87|233.67|235.59|233.39|235.87|233.67|235.59|233.39|0
1647913930000|2022-03-22 01:52:10|235.49|233.29|235.78|233.58|235.78|233.58|235.49|233.29|0
1647913940000|2022-03-22 01:52:20|235.59|233.39|235.59|233.39|235.59|233.39|235.59|233.39|0
1647913950000|2022-03-22 01:52:30|235.49|233.29|235.49|233.29|235.49|233.29|235.49|233.29|0
1647913960000|2022-03-22 01:52:40|235.39|233.19|235.39|233.19|235.39|233.19|235.39|233.19|0
1647913970000|2022-03-22 01:52:50|235.29|233.09|235.01|232.81|235.29|233.09|235.01|232.81|0
1647913990000|2022-03-22 01:53:10|235.2|233|235.2|233|235.2|233|235.2|233|0
1647914000000|2022-03-22 01:53:20|235.39|233.19|235.39|233.19|235.39|233.19|235.39|233.19|0
1647914010000|2022-03-22 01:53:30|235.48|233.28|235.39|233.19|235.48|233.28|235.39|233.19|0
1647914020000|2022-03-22 01:53:40|235.29|233.09|235.58|233.38|235.58|233.38|235.29|233.09|0
1647914030000|2022-03-22 01:53:50|235.48|233.28|235.58|233.38|235.58|233.38|235.39|233.19|0
1647914040000|2022-03-22 01:54:00|235.39|233.19|235.39|233.19|235.39|233.19|235.39|233.19|0
1647914050000|2022-03-22 01:54:10|235.58|233.38|235.39|233.19|235.58|233.38|235.39|233.19|0
1647914060000|2022-03-22 01:54:20|235.48|233.28|235.58|233.38|235.58|233.38|235.48|233.28|0
1647914070000|2022-03-22 01:54:30|235.39|233.19|235.58|233.38|235.58|233.38|235.39|233.19|0
1647914080000|2022-03-22 01:54:40|235.77|233.57|235.77|233.57|235.77|233.57|235.77|233.57|0
1647914090000|2022-03-22 01:54:50|235.58|233.38|235.39|233.19|235.58|233.38|235.39|233.19|0
1647914100000|2022-03-22 01:55:00|235.29|233.09|235.58|233.38|235.58|233.38|235.29|233.09|0
1647914110000|2022-03-22 01:55:10|235.39|233.19|235.39|233.19|235.39|233.19|235.39|233.19|0
1647914130000|2022-03-22 01:55:30|235.58|233.38|235.39|233.19|235.58|233.38|235.39|233.19|0
1647914140000|2022-03-22 01:55:40|235.2|233|235.2|233|235.29|233.09|235.2|233|0
1647914150000|2022-03-22 01:55:50|234.91|232.71|235.01|232.81|235.01|232.81|234.91|232.71|0
1647914160000|2022-03-22 01:56:00|234.81|232.61|234.81|232.61|234.81|232.61|234.72|232.52|0
1647914170000|2022-03-22 01:56:10|235.01|232.81|235.01|232.81|235.01|232.81|235.01|232.81|0
1647914180000|2022-03-22 01:56:20|234.81|232.61|234.81|232.61|234.81|232.61|234.81|232.61|0
1647914200000|2022-03-22 01:56:40|234.91|232.71|235.01|232.81|235.01|232.81|234.91|232.71|0
1647914210000|2022-03-22 01:56:50|235.1|232.9|235.48|233.28|235.58|233.38|235.1|232.9|0
1647914220000|2022-03-22 01:57:00|235.39|233.19|235.2|233|235.58|233.38|235.2|233|0
1647914240000|2022-03-22 01:57:20|235|232.8|235.2|233|235.2|233|234.81|232.61|0
1647914250000|2022-03-22 01:57:30|234.81|232.61|234.81|232.61|234.81|232.61|234.81|232.61|0
1647914260000|2022-03-22 01:57:40|235|232.8|234.81|232.61|235|232.8|234.81|232.61|0
1647914270000|2022-03-22 01:57:50|235|232.8|235|232.8|235.2|233|235|232.8|0
1647914280000|2022-03-22 01:58:00|235.2|233|235.2|233|235.2|233|235.2|233|0
1647914290000|2022-03-22 01:58:10|235.19|232.99|235.19|232.99|235.19|232.99|235.19|232.99|0
1647914300000|2022-03-22 01:58:20|235.29|233.09|235.19|232.99|235.29|233.09|235.19|232.99|0
1647914310000|2022-03-22 01:58:30|235.09|232.89|235.19|232.99|235.19|232.99|235.09|232.89|0
1647914320000|2022-03-22 01:58:40|235.39|233.19|235.19|232.99|235.39|233.19|235.19|232.99|0
1647914330000|2022-03-22 01:58:50|235.39|233.19|235.39|233.19|235.39|233.19|235.39|233.19|0
1647914340000|2022-03-22 01:59:00|235.19|232.99|235.39|233.19|235.39|233.19|235.19|232.99|0
1647914350000|2022-03-22 01:59:10|235.58|233.38|235.67|233.47|235.67|233.47|235.58|233.38|0
1647914360000|2022-03-22 01:59:20|235.77|233.57|235.96|233.76|235.96|233.76|235.77|233.57|0
1647914370000|2022-03-22 01:59:30|235.77|233.57|235.77|233.57|235.77|233.57|235.77|233.57|0
1647914380000|2022-03-22 01:59:40|235.86|233.66|235.77|233.57|235.86|233.66|235.77|233.57|0
1647914400000|2022-03-22 02:00:00|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1647914410000|2022-03-22 02:00:10|235.77|233.57|235.58|233.38|235.77|233.57|235.58|233.38|0
1647914440000|2022-03-22 02:00:40|235.67|233.47|235.67|233.47|235.67|233.47|235.67|233.47|0
1647914450000|2022-03-22 02:00:50|235.77|233.57|235.77|233.57|235.77|233.57|235.77|233.57|0
1647914470000|2022-03-22 02:01:10|235.86|233.66|235.96|233.76|235.96|233.76|235.86|233.66|0
1647914480000|2022-03-22 02:01:20|236.15|233.95|235.96|233.76|236.15|233.95|235.96|233.76|0
1647914500000|2022-03-22 02:01:40|235.77|233.57|235.57|233.37|235.77|233.57|235.57|233.37|0
1647914510000|2022-03-22 02:01:50|235.38|233.18|235.28|233.08|235.38|233.18|235.28|233.08|0
1647914520000|2022-03-22 02:02:00|235.38|233.18|235.38|233.18|235.38|233.18|235.38|233.18|0
1647914570000|2022-03-22 02:02:50|235.28|233.08|235|232.8|235.28|233.08|235|232.8|0
1647914580000|2022-03-22 02:03:00|235.19|232.99|235.19|232.99|235.19|232.99|235.19|232.99|0
1647914590000|2022-03-22 02:03:10|235.38|233.18|235.38|233.18|235.38|233.18|235.38|233.18|0
1647914610000|2022-03-22 02:03:30|236.43|234.23|236.43|234.23|236.43|234.23|236.43|234.23|0
1647914620000|2022-03-22 02:03:40|236.34|234.14|235.95|233.75|236.34|234.14|235.95|233.75|0
1647914640000|2022-03-22 02:04:00|235.76|233.56|235.76|233.56|235.76|233.56|235.76|233.56|0
1647914650000|2022-03-22 02:04:10|235.95|233.75|235.95|233.75|236.05|233.85|235.95|233.75|0
1647914670000|2022-03-22 02:04:30|236.15|233.95|235.95|233.75|236.15|233.95|235.95|233.75|0
1647914680000|2022-03-22 02:04:40|235.76|233.56|235.95|233.75|235.95|233.75|235.76|233.56|0
1647914700000|2022-03-22 02:05:00|235.76|233.56|235.85|233.65|235.95|233.75|235.76|233.56|0
1647914710000|2022-03-22 02:05:10|235.95|233.75|235.57|233.37|235.95|233.75|235.57|233.37|0
1647914720000|2022-03-22 02:05:20|235.66|233.46|235.57|233.37|235.66|233.46|235.57|233.37|0
1647914740000|2022-03-22 02:05:40|235.38|233.18|235.19|232.99|235.38|233.18|235.19|232.99|0
1647914750000|2022-03-22 02:05:50|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1647914760000|2022-03-22 02:06:00|234.99|232.79|234.8|232.6|234.99|232.79|234.8|232.6|0
1647914830000|2022-03-22 02:07:10|234.99|232.79|234.99|232.79|234.99|232.79|234.99|232.79|0
1647914850000|2022-03-22 02:07:30|235.08|232.88|235.37|233.17|235.37|233.17|235.08|232.88|0
1647914860000|2022-03-22 02:07:40|235.18|232.98|235.18|232.98|235.18|232.98|235.18|232.98|0
1647914870000|2022-03-22 02:07:50|235.37|233.17|235.37|233.17|235.37|233.17|235.37|233.17|0
1647914880000|2022-03-22 02:08:00|235.57|233.37|235.57|233.37|235.57|233.37|235.57|233.37|0
1647914890000|2022-03-22 02:08:10|235.76|233.56|235.76|233.56|235.76|233.56|235.76|233.56|0
1647914900000|2022-03-22 02:08:20|235.57|233.37|235.76|233.56|235.76|233.56|235.57|233.37|0
1647914910000|2022-03-22 02:08:30|235.66|233.46|235.56|233.36|235.66|233.46|235.56|233.36|0
1647914920000|2022-03-22 02:08:40|235.37|233.17|235.37|233.17|235.37|233.17|235.37|233.17|0
1647914930000|2022-03-22 02:08:50|235.56|233.36|235.56|233.36|235.56|233.36|235.56|233.36|0
1647914940000|2022-03-22 02:09:00|235.37|233.17|235.56|233.36|235.56|233.36|235.37|233.17|0
1647914960000|2022-03-22 02:09:20|235.66|233.46|235.76|233.56|235.76|233.56|235.66|233.46|0
1647914970000|2022-03-22 02:09:30|235.85|233.65|235.66|233.46|235.85|233.65|235.66|233.46|0
1647914980000|2022-03-22 02:09:40|235.56|233.36|235.76|233.56|235.76|233.56|235.56|233.36|0
1647914990000|2022-03-22 02:09:50|235.66|233.46|235.75|233.55|235.75|233.55|235.56|233.36|0
1647915000000|2022-03-22 02:10:00|235.66|233.46|235.75|233.55|235.75|233.55|235.65|233.45|0
1647915010000|2022-03-22 02:10:10|235.95|233.75|235.95|233.75|235.95|233.75|235.95|233.75|0
1647915020000|2022-03-22 02:10:20|235.85|233.65|235.85|233.65|235.95|233.75|235.85|233.65|0
1647915030000|2022-03-22 02:10:30|235.75|233.55|235.75|233.55|235.95|233.75|235.75|233.55|0
1647915050000|2022-03-22 02:10:50|235.65|233.45|235.65|233.45|235.65|233.45|235.65|233.45|0
1647915060000|2022-03-22 02:11:00|235.75|233.55|235.95|233.75|235.95|233.75|235.75|233.55|0
1647915070000|2022-03-22 02:11:10|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1647915090000|2022-03-22 02:11:30|236.14|233.94|236.14|233.94|236.14|233.94|236.14|233.94|0
1647915120000|2022-03-22 02:12:00|236.04|233.84|236.04|233.84|236.14|233.94|236.04|233.84|0
1647915130000|2022-03-22 02:12:10|236.14|233.94|235.94|233.74|236.14|233.94|235.94|233.74|0
1647915150000|2022-03-22 02:12:30|236.04|233.84|236.04|233.84|236.04|233.84|236.04|233.84|0
1647915160000|2022-03-22 02:12:40|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1647915180000|2022-03-22 02:13:00|236.13|233.93|236.13|233.93|236.13|233.93|236.13|233.93|0
1647915190000|2022-03-22 02:13:10|236.23|234.03|236.33|234.13|236.33|234.13|236.23|234.03|0
1647915200000|2022-03-22 02:13:20|236.23|234.03|236.33|234.13|236.33|234.13|236.23|234.03|0
1647915210000|2022-03-22 02:13:30|236.71|234.51|236.71|234.51|236.71|234.51|236.71|234.51|0
1647915220000|2022-03-22 02:13:40|236.61|234.41|236.52|234.32|236.61|234.41|236.52|234.32|0
1647915230000|2022-03-22 02:13:50|236.42|234.22|236.33|234.13|236.42|234.22|236.33|234.13|0
1647915240000|2022-03-22 02:14:00|236.13|233.93|235.75|233.55|236.13|233.93|235.75|233.55|0
1647915250000|2022-03-22 02:14:10|235.56|233.36|235.56|233.36|235.56|233.36|235.56|233.36|0
1647915280000|2022-03-22 02:14:40|235.37|233.17|235.37|233.17|235.37|233.17|235.37|233.17|0
1647915290000|2022-03-22 02:14:50|235.56|233.36|235.36|233.16|235.56|233.36|235.36|233.16|0
1647915310000|2022-03-22 02:15:10|235.27|233.07|235.26|233.06|235.27|233.07|235.26|233.06|0
1647915320000|2022-03-22 02:15:20|235.36|233.16|235.36|233.16|235.36|233.16|235.36|233.16|0
1647915330000|2022-03-22 02:15:30|235.17|232.97|235.17|232.97|235.17|232.97|235.17|232.97|0
1647915340000|2022-03-22 02:15:40|235.36|233.16|235.36|233.16|235.56|233.36|235.36|233.16|0
1647915360000|2022-03-22 02:16:00|235.26|233.06|235.36|233.16|235.36|233.16|235.26|233.06|0
1647915370000|2022-03-22 02:16:10|235.26|233.06|235.17|232.97|235.26|233.06|235.17|232.97|0
1647915380000|2022-03-22 02:16:20|235.07|232.87|235.17|232.97|235.17|232.97|235.07|232.87|0
1647915390000|2022-03-22 02:16:30|235.07|232.87|235.07|232.87|235.07|232.87|235.07|232.87|0
1647915400000|2022-03-22 02:16:40|234.98|232.78|234.98|232.78|235.17|232.97|234.98|232.78|0
1647915410000|2022-03-22 02:16:50|234.79|232.59|234.98|232.78|234.98|232.78|234.79|232.59|0
1647915420000|2022-03-22 02:17:00|234.88|232.68|234.6|232.4|234.88|232.68|234.6|232.4|0
1647915430000|2022-03-22 02:17:10|234.5|232.3|234.4|232.2|234.5|232.3|234.4|232.2|0
1647915440000|2022-03-22 02:17:20|234.6|232.4|234.6|232.4|234.6|232.4|234.6|232.4|0
1647915450000|2022-03-22 02:17:30|234.4|232.2|234.4|232.2|234.6|232.4|234.4|232.2|0
1647915460000|2022-03-22 02:17:40|234.6|232.4|234.6|232.4|234.79|232.59|234.6|232.4|0
1647915470000|2022-03-22 02:17:50|234.79|232.59|234.79|232.59|234.79|232.59|234.79|232.59|0
1647915480000|2022-03-22 02:18:00|234.59|232.39|234.79|232.59|234.79|232.59|234.59|232.39|0
1647915490000|2022-03-22 02:18:10|234.59|232.39|234.59|232.39|234.59|232.39|234.59|232.39|0
1647915510000|2022-03-22 02:18:30|234.4|232.2|234.59|232.39|234.59|232.39|234.4|232.2|0
1647915540000|2022-03-22 02:19:00|234.4|232.2|234.4|232.2|234.4|232.2|234.4|232.2|0
1647915560000|2022-03-22 02:19:20|234.49|232.29|234.4|232.2|234.49|232.29|234.4|232.2|0
1647915590000|2022-03-22 02:19:50|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1647915600000|2022-03-22 02:20:00|234.59|232.39|234.59|232.39|234.59|232.39|234.59|232.39|0
1647915620000|2022-03-22 02:20:20|234.68|232.48|234.78|232.58|234.78|232.58|234.68|232.48|0
1647915630000|2022-03-22 02:20:30|234.68|232.48|234.78|232.58|234.78|232.58|234.68|232.48|0
1647915650000|2022-03-22 02:20:50|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1647915660000|2022-03-22 02:21:00|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1647915700000|2022-03-22 02:21:40|234.68|232.48|234.78|232.58|234.78|232.58|234.68|232.48|0
1647915750000|2022-03-22 02:22:30|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1647915780000|2022-03-22 02:23:00|235.16|232.96|235.16|232.96|235.16|232.96|235.06|232.86|0
1647915790000|2022-03-22 02:23:10|235.06|232.86|235.06|232.86|235.06|232.86|235.06|232.86|0
1647915800000|2022-03-22 02:23:20|235.16|232.96|234.97|232.77|235.16|232.96|234.97|232.77|0
1647915810000|2022-03-22 02:23:30|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1647915840000|2022-03-22 02:24:00|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1647915850000|2022-03-22 02:24:10|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1647915860000|2022-03-22 02:24:20|234.68|232.48|234.59|232.39|234.68|232.48|234.59|232.39|0
1647915870000|2022-03-22 02:24:30|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1647915910000|2022-03-22 02:25:10|234.59|232.39|234.59|232.39|234.59|232.39|234.59|232.39|0
1647915920000|2022-03-22 02:25:20|234.39|232.19|234.49|232.29|234.49|232.29|234.39|232.19|0
1647915930000|2022-03-22 02:25:30|235.54|233.34|235.73|233.53|235.73|233.53|235.54|233.34|0
1647915940000|2022-03-22 02:25:40|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1647915950000|2022-03-22 02:25:50|235.73|233.53|235.54|233.34|235.73|233.53|235.54|233.34|0
1647915960000|2022-03-22 02:26:00|235.25|233.05|235.25|233.05|235.25|233.05|235.25|233.05|0
1647915970000|2022-03-22 02:26:10|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1647915980000|2022-03-22 02:26:20|235.06|232.86|235.16|232.96|235.16|232.96|235.06|232.86|0
1647915990000|2022-03-22 02:26:30|234.87|232.67|234.58|232.38|234.87|232.67|234.58|232.38|0
1647916000000|2022-03-22 02:26:40|234.68|232.48|234.68|232.48|234.68|232.48|234.58|232.38|0
1647916010000|2022-03-22 02:26:50|234.58|232.38|234.58|232.38|234.58|232.38|234.58|232.38|0
1647916020000|2022-03-22 02:27:00|234.48|232.28|234.58|232.38|234.58|232.38|234.48|232.28|0
1647916030000|2022-03-22 02:27:10|234.39|232.19|234.39|232.19|234.39|232.19|234.39|232.19|0
1647916040000|2022-03-22 02:27:20|234.2|232|234.2|232|234.2|232|234.2|232|0
1647916050000|2022-03-22 02:27:30|234.39|232.19|234.39|232.19|234.39|232.19|234.39|232.19|0
1647916140000|2022-03-22 02:29:00|234.2|232|234.2|232|234.2|232|234.2|232|0
1647916150000|2022-03-22 02:29:10|234.58|232.38|234.39|232.19|234.58|232.38|234.39|232.19|0
1647916160000|2022-03-22 02:29:20|234.58|232.38|234.58|232.38|234.58|232.38|234.39|232.19|0
1647916170000|2022-03-22 02:29:30|234.48|232.28|234.58|232.38|234.58|232.38|234.48|232.28|0
1647916200000|2022-03-22 02:30:00|234.39|232.19|234.2|232|234.39|232.19|234.2|232|0
1647916210000|2022-03-22 02:30:10|234.39|232.19|234.39|232.19|234.39|232.19|234.39|232.19|0
1647916230000|2022-03-22 02:30:30|234.48|232.28|234.48|232.28|234.48|232.28|234.48|232.28|0
1647916240000|2022-03-22 02:30:40|234.58|232.38|234.58|232.38|234.58|232.38|234.58|232.38|0
1647916250000|2022-03-22 02:30:50|234.39|232.19|234.39|232.19|234.39|232.19|234.39|232.19|0
1647916310000|2022-03-22 02:31:50|234.58|232.38|234.58|232.38|234.58|232.38|234.58|232.38|0
1647916330000|2022-03-22 02:32:10|234.48|232.28|234.58|232.38|234.58|232.38|234.48|232.28|0
1647916380000|2022-03-22 02:33:00|234.77|232.57|234.77|232.57|234.77|232.57|234.77|232.57|0
1647916390000|2022-03-22 02:33:10|234.67|232.47|235.34|233.14|235.53|233.33|234.67|232.47|0
1647916400000|2022-03-22 02:33:20|235.15|232.95|234.86|232.66|235.15|232.95|234.86|232.66|0
1647916410000|2022-03-22 02:33:30|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1647916420000|2022-03-22 02:33:40|235.15|232.95|235.15|232.95|235.15|232.95|235.15|232.95|0
1647916430000|2022-03-22 02:33:50|234.96|232.76|235.05|232.85|235.05|232.85|234.96|232.76|0
1647916440000|2022-03-22 02:34:00|235.15|232.95|235.15|232.95|235.15|232.95|235.15|232.95|0
1647916450000|2022-03-22 02:34:10|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1647916470000|2022-03-22 02:34:30|235.15|232.95|234.96|232.76|235.15|232.95|234.96|232.76|0
1647916510000|2022-03-22 02:35:10|235.15|232.95|235.15|232.95|235.15|232.95|235.05|232.85|0
1647916520000|2022-03-22 02:35:20|235.34|233.14|235.53|233.33|235.53|233.33|235.34|233.14|0
1647916530000|2022-03-22 02:35:30|235.72|233.52|236.3|234.1|236.3|234.1|235.72|233.52|0
1647916540000|2022-03-22 02:35:40|236.11|233.91|236.3|234.1|236.3|234.1|236.11|233.91|0
1647916560000|2022-03-22 02:36:00|236.11|233.91|235.91|233.71|236.11|233.91|235.72|233.52|0
1647916570000|2022-03-22 02:36:10|235.81|233.61|235.72|233.52|235.91|233.71|235.72|233.52|0
1647916580000|2022-03-22 02:36:20|235.91|233.71|235.91|233.71|235.91|233.71|235.91|233.71|0
1647916590000|2022-03-22 02:36:30|236.1|233.9|236.1|233.9|236.1|233.9|236|233.8|0
1647916610000|2022-03-22 02:36:50|236.3|234.1|236.3|234.1|236.3|234.1|236.3|234.1|0
1647916620000|2022-03-22 02:37:00|236.49|234.29|236.49|234.29|236.49|234.29|236.39|234.19|0
1647916630000|2022-03-22 02:37:10|236.58|234.38|236.49|234.29|236.58|234.38|236.49|234.29|0
1647916640000|2022-03-22 02:37:20|236.58|234.38|236.87|234.67|236.87|234.67|236.49|234.29|0
1647916650000|2022-03-22 02:37:30|236.96|234.76|237.06|234.86|237.06|234.86|236.87|234.67|0
1647916660000|2022-03-22 02:37:40|236.87|234.67|236.87|234.67|236.87|234.67|236.87|234.67|0
1647916670000|2022-03-22 02:37:50|237.06|234.86|237.06|234.86|237.06|234.86|237.06|234.86|0
1647916680000|2022-03-22 02:38:00|236.96|234.76|236.87|234.67|236.96|234.76|236.87|234.67|0
1647916700000|2022-03-22 02:38:20|237.15|234.95|237.06|234.86|237.15|234.95|237.06|234.86|0
1647916740000|2022-03-22 02:39:00|236.87|234.67|237.06|234.86|237.06|234.86|236.87|234.67|0
1647916750000|2022-03-22 02:39:10|236.87|234.67|236.87|234.67|236.87|234.67|236.87|234.67|0
1647916760000|2022-03-22 02:39:20|236.77|234.57|236.87|234.67|236.87|234.67|236.77|234.57|0
1647916770000|2022-03-22 02:39:30|237.25|235.05|237.25|235.05|237.25|235.05|237.25|235.05|0
1647916780000|2022-03-22 02:39:40|237.45|235.25|237.45|235.25|237.45|235.25|237.45|235.25|0
1647916790000|2022-03-22 02:39:50|237.64|235.44|237.64|235.44|237.73|235.53|237.64|235.44|0
1647916800000|2022-03-22 02:40:00|237.54|235.34|237.64|235.44|237.64|235.44|237.54|235.34|0
1647916820000|2022-03-22 02:40:20|237.73|235.53|237.64|235.44|237.73|235.53|237.64|235.44|0
1647916830000|2022-03-22 02:40:30|237.44|235.24|237.44|235.24|237.44|235.24|237.44|235.24|0
1647916840000|2022-03-22 02:40:40|237.25|235.05|237.06|234.86|237.25|235.05|237.06|234.86|0
1647916860000|2022-03-22 02:41:00|236.96|234.76|237.06|234.86|237.25|235.05|236.96|234.76|0
1647916870000|2022-03-22 02:41:10|237.25|235.05|237.06|234.86|237.25|235.05|237.06|234.86|0
1647916890000|2022-03-22 02:41:30|236.87|234.67|237.34|235.14|237.34|235.14|236.87|234.67|0
1647916900000|2022-03-22 02:41:40|237.25|235.05|237.06|234.86|237.25|235.05|237.06|234.86|0
1647916930000|2022-03-22 02:42:10|237.44|235.24|237.44|235.24|237.44|235.24|237.44|235.24|0
1647916940000|2022-03-22 02:42:20|237.34|235.14|237.53|235.33|237.53|235.33|237.34|235.14|0
1647916950000|2022-03-22 02:42:30|237.63|235.43|237.63|235.43|237.63|235.43|237.63|235.43|0
1647916970000|2022-03-22 02:42:50|237.92|235.72|237.63|235.43|237.92|235.72|237.63|235.43|0
1647916980000|2022-03-22 02:43:00|237.73|235.53|237.73|235.53|237.83|235.63|237.63|235.43|0
1647916990000|2022-03-22 02:43:10|237.83|235.63|238.02|235.82|238.02|235.82|237.83|235.63|0
1647917000000|2022-03-22 02:43:20|238.21|236.01|238.21|236.01|238.21|236.01|238.02|235.82|0
1647917030000|2022-03-22 02:43:50|238.6|236.4|238.6|236.4|238.6|236.4|238.6|236.4|0
1647917040000|2022-03-22 02:44:00|238.79|236.59|238.5|236.3|238.79|236.59|238.5|236.3|0
1647917050000|2022-03-22 02:44:10|238.21|236.01|238.3|236.1|238.4|236.2|238.21|236.01|0
1647917060000|2022-03-22 02:44:20|238.4|236.2|238.6|236.4|238.6|236.4|238.4|236.2|0
1647917070000|2022-03-22 02:44:30|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1647917080000|2022-03-22 02:44:40|238.69|236.49|238.59|236.39|238.69|236.49|238.59|236.39|0
1647917090000|2022-03-22 02:44:50|238.79|236.59|238.59|236.39|238.79|236.59|238.59|236.39|0
1647917100000|2022-03-22 02:45:00|238.79|236.59|238.98|236.78|238.98|236.78|238.79|236.59|0
1647917110000|2022-03-22 02:45:10|238.88|236.68|238.79|236.59|238.98|236.78|238.79|236.59|0
1647917120000|2022-03-22 02:45:20|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1647917130000|2022-03-22 02:45:30|238.4|236.2|238.4|236.2|238.4|236.2|238.4|236.2|0
1647917150000|2022-03-22 02:45:50|238.59|236.39|238.79|236.59|238.79|236.59|238.59|236.39|0
1647917170000|2022-03-22 02:46:10|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1647917180000|2022-03-22 02:46:20|238.79|236.59|238.79|236.59|238.79|236.59|238.79|236.59|0
1647917210000|2022-03-22 02:46:50|238.78|236.58|238.78|236.58|238.78|236.58|238.78|236.58|0
1647917220000|2022-03-22 02:47:00|238.59|236.39|238.59|236.39|238.78|236.58|238.59|236.39|0
1647917240000|2022-03-22 02:47:20|238.68|236.48|238.68|236.48|238.68|236.48|238.68|236.48|0
1647917250000|2022-03-22 02:47:30|238.59|236.39|238.59|236.39|238.59|236.39|238.49|236.29|0
1647917300000|2022-03-22 02:48:20|238.49|236.29|238.59|236.39|238.59|236.39|238.49|236.29|0
1647917310000|2022-03-22 02:48:30|238.78|236.58|238.78|236.58|238.78|236.58|238.78|236.58|0
1647917320000|2022-03-22 02:48:40|238.59|236.39|238.78|236.58|238.78|236.58|238.59|236.39|0
1647917370000|2022-03-22 02:49:30|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1647917400000|2022-03-22 02:50:00|238.78|236.58|238.78|236.58|238.78|236.58|238.78|236.58|0
1647917410000|2022-03-22 02:50:10|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1647917430000|2022-03-22 02:50:30|238.78|236.58|238.97|236.77|238.97|236.77|238.78|236.58|0
1647917520000|2022-03-22 02:52:00|239.84|237.64|241.68|239.48|241.68|239.48|239.84|237.64|0
1647917530000|2022-03-22 02:52:10|241.49|239.29|241.87|239.67|241.87|239.67|241.29|239.09|0
1647917540000|2022-03-22 02:52:20|242.07|239.87|242.07|239.87|242.07|239.87|241.87|239.67|0
1647917550000|2022-03-22 02:52:30|241.87|239.67|241.68|239.48|241.87|239.67|241.68|239.48|0
1647917560000|2022-03-22 02:52:40|241.48|239.28|241.48|239.28|241.68|239.48|241.48|239.28|0
1647917570000|2022-03-22 02:52:50|241.29|239.09|241.48|239.28|241.48|239.28|241.29|239.09|0
1647917580000|2022-03-22 02:53:00|241.29|239.09|241.19|238.99|241.29|239.09|241.1|238.9|0
1647917590000|2022-03-22 02:53:10|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1647917600000|2022-03-22 02:53:20|240.9|238.7|241|238.8|241|238.8|240.9|238.7|0
1647917610000|2022-03-22 02:53:30|240.9|238.7|241.1|238.9|241.1|238.9|240.9|238.7|0
1647917620000|2022-03-22 02:53:40|240.9|238.7|240.51|238.31|240.9|238.7|240.51|238.31|0
1647917630000|2022-03-22 02:53:50|240.32|238.12|240.41|238.21|240.41|238.21|240.32|238.12|0
1647917640000|2022-03-22 02:54:00|240.51|238.31|240.71|238.51|240.71|238.51|240.51|238.31|0
1647917650000|2022-03-22 02:54:10|240.9|238.7|240.9|238.7|240.9|238.7|240.9|238.7|0
1647917660000|2022-03-22 02:54:20|241.29|239.09|241.29|239.09|241.29|239.09|241.29|239.09|0
1647917670000|2022-03-22 02:54:30|241.19|238.99|241.29|239.09|241.29|239.09|241.09|238.89|0
1647917680000|2022-03-22 02:54:40|241.09|238.89|241.48|239.28|241.48|239.28|241.09|238.89|0
1647917700000|2022-03-22 02:55:00|241.29|239.09|241.29|239.09|241.29|239.09|241.29|239.09|0
1647917710000|2022-03-22 02:55:10|241.09|238.89|240.9|238.7|241.09|238.89|240.9|238.7|0
1647917720000|2022-03-22 02:55:20|240.71|238.51|240.8|238.6|240.9|238.7|240.71|238.51|0
1647917730000|2022-03-22 02:55:30|240.61|238.41|240.51|238.31|240.61|238.41|240.32|238.12|0
1647917740000|2022-03-22 02:55:40|240.41|238.21|240.51|238.31|240.51|238.31|240.41|238.21|0
1647917750000|2022-03-22 02:55:50|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1647917770000|2022-03-22 02:56:10|240.51|238.31|240.9|238.7|240.9|238.7|240.51|238.31|0
1647917780000|2022-03-22 02:56:20|240.71|238.51|240.7|238.5|240.71|238.51|240.7|238.5|0
1647917790000|2022-03-22 02:56:30|240.51|238.31|240.51|238.31|240.51|238.31|240.51|238.31|0
1647917800000|2022-03-22 02:56:40|240.7|238.5|240.32|238.12|240.7|238.5|240.32|238.12|0
1647917820000|2022-03-22 02:57:00|240.12|237.92|239.54|237.34|240.12|237.92|239.54|237.34|0
1647917840000|2022-03-22 02:57:20|239.44|237.24|239.54|237.34|239.54|237.34|239.44|237.24|0
1647917850000|2022-03-22 02:57:30|239.74|237.54|239.54|237.34|239.74|237.54|239.54|237.34|0
1647917860000|2022-03-22 02:57:40|239.74|237.54|239.54|237.34|239.74|237.54|239.54|237.34|0
1647917870000|2022-03-22 02:57:50|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647917880000|2022-03-22 02:58:00|239.54|237.34|239.16|236.96|239.54|237.34|239.16|236.96|0
1647917890000|2022-03-22 02:58:10|239.35|237.15|239.54|237.34|239.54|237.34|239.35|237.15|0
1647917900000|2022-03-22 02:58:20|239.35|237.15|239.44|237.24|239.54|237.34|239.35|237.15|0
1647917910000|2022-03-22 02:58:30|239.35|237.15|239.54|237.34|239.54|237.34|239.35|237.15|0
1647917930000|2022-03-22 02:58:50|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647917950000|2022-03-22 02:59:10|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1647917960000|2022-03-22 02:59:20|239.63|237.43|239.54|237.34|239.63|237.43|239.54|237.34|0
1647917970000|2022-03-22 02:59:30|239.73|237.53|239.35|237.15|239.73|237.53|239.35|237.15|0
1647917980000|2022-03-22 02:59:40|239.15|236.95|239.35|237.15|239.35|237.15|239.15|236.95|0
1647917990000|2022-03-22 02:59:50|239.44|237.24|239.35|237.15|239.54|237.34|239.35|237.15|0
1647918000000|2022-03-22 03:00:00|239.54|237.34|239.63|237.43|239.63|237.43|239.54|237.34|0
1647918010000|2022-03-22 03:00:10|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1647918020000|2022-03-22 03:00:20|239.93|237.73|239.54|237.34|239.93|237.73|239.54|237.34|0
1647918030000|2022-03-22 03:00:30|239.35|237.15|239.15|236.95|239.35|237.15|239.15|236.95|0
1647918040000|2022-03-22 03:00:40|239.05|236.85|239.05|236.85|239.05|236.85|238.96|236.76|0
1647918050000|2022-03-22 03:00:50|238.96|236.76|238.96|236.76|239.05|236.85|238.96|236.76|0
1647918060000|2022-03-22 03:01:00|239.15|236.95|239.05|236.85|239.15|236.95|238.96|236.76|0
1647918070000|2022-03-22 03:01:10|238.96|236.76|238.77|236.57|238.96|236.76|238.77|236.57|0
1647918080000|2022-03-22 03:01:20|238.38|236.18|238.47|236.27|238.57|236.37|238.38|236.18|0
1647918090000|2022-03-22 03:01:30|238.38|236.18|238.19|235.99|238.38|236.18|238.19|235.99|0
1647918100000|2022-03-22 03:01:40|238.09|235.89|237.99|235.79|238.19|235.99|237.99|235.79|0
1647918110000|2022-03-22 03:01:50|238.09|235.89|237.99|235.79|238.19|235.99|237.99|235.79|0
1647918120000|2022-03-22 03:02:00|238.19|235.99|238.19|235.99|238.19|235.99|238.19|235.99|0
1647918130000|2022-03-22 03:02:10|237.99|235.79|237.8|235.6|237.99|235.79|237.8|235.6|0
1647918150000|2022-03-22 03:02:30|237.99|235.79|238.19|235.99|238.19|235.99|237.99|235.79|0
1647918160000|2022-03-22 03:02:40|237.99|235.79|238.09|235.89|238.09|235.89|237.99|235.79|0
1647918170000|2022-03-22 03:02:50|238.19|235.99|238.19|235.99|238.19|235.99|238.19|235.99|0
1647918180000|2022-03-22 03:03:00|238.28|236.08|238.19|235.99|238.28|236.08|238.19|235.99|0
1647918190000|2022-03-22 03:03:10|238.28|236.08|238.19|235.99|238.28|236.08|238.19|235.99|0
1647918200000|2022-03-22 03:03:20|238.09|235.89|237.89|235.69|238.09|235.89|237.89|235.69|0
1647918210000|2022-03-22 03:03:30|237.22|235.02|237.22|235.02|237.31|235.11|237.22|235.02|0
1647918220000|2022-03-22 03:03:40|237.61|235.41|237.8|235.6|237.89|235.69|237.61|235.41|0
1647918230000|2022-03-22 03:03:50|237.89|235.69|238.18|235.98|238.18|235.98|237.89|235.69|0
1647918240000|2022-03-22 03:04:00|237.99|235.79|237.8|235.6|237.99|235.79|237.8|235.6|0
1647918250000|2022-03-22 03:04:10|237.61|235.41|237.89|235.69|237.99|235.79|237.61|235.41|0
1647918260000|2022-03-22 03:04:20|237.8|235.6|237.8|235.6|237.8|235.6|237.8|235.6|0
1647918270000|2022-03-22 03:04:30|237.61|235.41|237.61|235.41|237.61|235.41|237.61|235.41|0
1647918290000|2022-03-22 03:04:50|236.84|234.64|236.84|234.64|236.84|234.64|236.84|234.64|0
1647918300000|2022-03-22 03:05:00|236.64|234.44|236.45|234.25|236.64|234.44|236.45|234.25|0
1647918310000|2022-03-22 03:05:10|236.35|234.15|236.64|234.44|236.64|234.44|236.35|234.15|0
1647918320000|2022-03-22 03:05:20|236.93|234.73|236.93|234.73|237.03|234.83|236.93|234.73|0
1647918330000|2022-03-22 03:05:30|236.84|234.64|236.84|234.64|236.84|234.64|236.84|234.64|0
1647918340000|2022-03-22 03:05:40|236.74|234.54|236.84|234.64|236.84|234.64|236.74|234.54|0
1647918350000|2022-03-22 03:05:50|236.83|234.63|236.64|234.44|236.83|234.63|236.64|234.44|0
1647918360000|2022-03-22 03:06:00|236.54|234.34|236.26|234.06|236.54|234.34|236.26|234.06|0
1647918370000|2022-03-22 03:06:10|236.54|234.34|236.45|234.25|236.54|234.34|236.45|234.25|0
1647918380000|2022-03-22 03:06:20|236.35|234.15|236.45|234.25|236.45|234.25|236.35|234.15|0
1647918390000|2022-03-22 03:06:30|236.64|234.44|236.45|234.25|236.64|234.44|236.45|234.25|0
1647918400000|2022-03-22 03:06:40|236.35|234.15|236.35|234.15|236.45|234.25|236.35|234.15|0
1647918410000|2022-03-22 03:06:50|236.45|234.25|236.45|234.25|236.45|234.25|236.35|234.15|0
1647918420000|2022-03-22 03:07:00|236.26|234.06|236.16|233.96|236.26|234.06|236.16|233.96|0
1647918430000|2022-03-22 03:07:10|236.26|234.06|236.26|234.06|236.26|234.06|236.26|234.06|0
1647918440000|2022-03-22 03:07:20|236.45|234.25|236.45|234.25|236.45|234.25|236.45|234.25|0
1647918470000|2022-03-22 03:07:50|236.64|234.44|236.64|234.44|236.64|234.44|236.45|234.25|0
1647918490000|2022-03-22 03:08:10|236.83|234.63|236.83|234.63|236.83|234.63|236.83|234.63|0
1647918500000|2022-03-22 03:08:20|237.02|234.82|237.02|234.82|237.02|234.82|237.02|234.82|0
1647918510000|2022-03-22 03:08:30|236.83|234.63|236.92|234.72|236.92|234.72|236.83|234.63|0
1647918520000|2022-03-22 03:08:40|236.83|234.63|236.83|234.63|236.83|234.63|236.83|234.63|0
1647918540000|2022-03-22 03:09:00|236.64|234.44|237.02|234.82|237.02|234.82|236.64|234.44|0
1647918550000|2022-03-22 03:09:10|236.92|234.72|236.83|234.63|236.92|234.72|236.83|234.63|0
1647918560000|2022-03-22 03:09:20|236.64|234.44|236.83|234.63|236.83|234.63|236.64|234.44|0
1647918570000|2022-03-22 03:09:30|237.02|234.82|237.02|234.82|237.02|234.82|237.02|234.82|0
1647918580000|2022-03-22 03:09:40|236.83|234.63|237.02|234.82|237.02|234.82|236.83|234.63|0
1647918590000|2022-03-22 03:09:50|236.83|234.63|237.02|234.82|237.02|234.82|236.83|234.63|0
1647918600000|2022-03-22 03:10:00|236.92|234.72|236.92|234.72|237.02|234.82|236.92|234.72|0
1647918610000|2022-03-22 03:10:10|237.02|234.82|237.02|234.82|237.02|234.82|237.02|234.82|0
1647918650000|2022-03-22 03:10:50|236.92|234.72|236.92|234.72|236.92|234.72|236.92|234.72|0
1647918660000|2022-03-22 03:11:00|236.83|234.63|236.83|234.63|236.83|234.63|236.83|234.63|0
1647918680000|2022-03-22 03:11:20|236.92|234.72|236.92|234.72|236.92|234.72|236.92|234.72|0
1647918690000|2022-03-22 03:11:30|236.83|234.63|236.92|234.72|236.92|234.72|236.83|234.63|0
1647918700000|2022-03-22 03:11:40|236.83|234.63|237.4|235.2|237.4|235.2|236.83|234.63|0
1647918710000|2022-03-22 03:11:50|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647918730000|2022-03-22 03:12:10|237.4|235.2|237.79|235.59|237.79|235.59|237.4|235.2|0
1647918740000|2022-03-22 03:12:20|237.6|235.4|237.6|235.4|237.6|235.4|237.6|235.4|0
1647918760000|2022-03-22 03:12:40|237.4|235.2|237.4|235.2|237.4|235.2|237.4|235.2|0
1647918770000|2022-03-22 03:12:50|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647918780000|2022-03-22 03:13:00|237.4|235.2|237.21|235.01|237.4|235.2|237.21|235.01|0
1647918790000|2022-03-22 03:13:10|237.4|235.2|237.79|235.59|237.79|235.59|237.4|235.2|0
1647918800000|2022-03-22 03:13:20|237.69|235.49|237.69|235.49|237.79|235.59|237.69|235.49|0
1647918810000|2022-03-22 03:13:30|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1647918840000|2022-03-22 03:14:00|237.88|235.68|238.07|235.87|238.07|235.87|237.88|235.68|0
1647918850000|2022-03-22 03:14:10|238.17|235.97|237.79|235.59|238.17|235.97|237.79|235.59|0
1647918870000|2022-03-22 03:14:30|237.59|235.39|237.59|235.39|237.59|235.39|237.59|235.39|0
1647918880000|2022-03-22 03:14:40|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647918890000|2022-03-22 03:14:50|236.82|234.62|237.02|234.82|237.02|234.82|236.82|234.62|0
1647918900000|2022-03-22 03:15:00|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647918910000|2022-03-22 03:15:10|237.3|235.1|237.21|235.01|237.4|235.2|237.21|235.01|0
1647918920000|2022-03-22 03:15:20|237.02|234.82|237.01|234.81|237.02|234.82|237.01|234.81|0
1647918930000|2022-03-22 03:15:30|237.11|234.91|237.4|235.2|237.4|235.2|237.11|234.91|0
1647918940000|2022-03-22 03:15:40|237.59|235.39|237.59|235.39|237.59|235.39|237.59|235.39|0
1647918960000|2022-03-22 03:16:00|237.49|235.29|237.4|235.2|237.49|235.29|237.4|235.2|0
1647918970000|2022-03-22 03:16:10|237.49|235.29|237.49|235.29|237.49|235.29|237.49|235.29|0
1647918980000|2022-03-22 03:16:20|237.4|235.2|237.49|235.29|237.59|235.39|237.4|235.2|0
1647918990000|2022-03-22 03:16:30|237.59|235.39|238.55|236.35|238.55|236.35|237.59|235.39|0
1647919000000|2022-03-22 03:16:40|238.75|236.55|238.75|236.55|238.75|236.55|238.75|236.55|0
1647919020000|2022-03-22 03:17:00|238.94|236.74|238.75|236.55|238.94|236.74|238.75|236.55|0
1647919040000|2022-03-22 03:17:20|238.65|236.45|238.17|235.97|238.65|236.45|238.17|235.97|0
1647919050000|2022-03-22 03:17:30|238.07|235.87|238.07|235.87|238.17|235.97|238.07|235.87|0
1647919060000|2022-03-22 03:17:40|237.78|235.58|237.78|235.58|237.78|235.58|237.59|235.39|0
1647919070000|2022-03-22 03:17:50|237.68|235.48|237.87|235.67|237.87|235.67|237.68|235.48|0
1647919080000|2022-03-22 03:18:00|237.97|235.77|237.78|235.58|237.97|235.77|237.78|235.58|0
1647919090000|2022-03-22 03:18:10|237.97|235.77|237.78|235.58|237.97|235.77|237.78|235.58|0
1647919100000|2022-03-22 03:18:20|237.97|235.77|237.87|235.67|237.97|235.77|237.87|235.67|0
1647919110000|2022-03-22 03:18:30|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1647919120000|2022-03-22 03:18:40|237.59|235.39|237.59|235.39|237.59|235.39|237.59|235.39|0
1647919130000|2022-03-22 03:18:50|237.78|235.58|237.97|235.77|237.97|235.77|237.78|235.58|0
1647919140000|2022-03-22 03:19:00|237.78|235.58|237.97|235.77|237.97|235.77|237.78|235.58|0
1647919160000|2022-03-22 03:19:20|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1647919170000|2022-03-22 03:19:30|237.78|235.58|237.87|235.67|237.97|235.77|237.78|235.58|0
1647919180000|2022-03-22 03:19:40|237.78|235.58|237.97|235.77|237.97|235.77|237.78|235.58|0
1647919190000|2022-03-22 03:19:50|237.87|235.67|237.97|235.77|237.97|235.77|237.87|235.67|0
1647919200000|2022-03-22 03:20:00|238.16|235.96|238.16|235.96|238.16|235.96|238.16|235.96|0
1647919210000|2022-03-22 03:20:10|237.97|235.77|237.97|235.77|237.97|235.77|237.97|235.77|0
1647919220000|2022-03-22 03:20:20|238.06|235.86|238.16|235.96|238.16|235.96|238.06|235.86|0
1647919240000|2022-03-22 03:20:40|238.26|236.06|238.26|236.06|238.26|236.06|238.16|235.96|0
1647919250000|2022-03-22 03:20:50|238.16|235.96|238.26|236.06|238.36|236.16|238.16|235.96|0
1647919260000|2022-03-22 03:21:00|238.16|235.96|238.26|236.06|238.26|236.06|238.16|235.96|0
1647919270000|2022-03-22 03:21:10|238.36|236.16|238.45|236.25|238.45|236.25|238.36|236.16|0
1647919280000|2022-03-22 03:21:20|238.36|236.16|238.74|236.54|238.74|236.54|238.36|236.16|0
1647919290000|2022-03-22 03:21:30|238.93|236.73|239.03|236.83|239.03|236.83|238.93|236.73|0
1647919300000|2022-03-22 03:21:40|239.13|236.93|239.32|237.12|239.32|237.12|238.93|236.73|0
1647919320000|2022-03-22 03:22:00|239.13|236.93|239.13|236.93|239.13|236.93|239.13|236.93|0
1647919330000|2022-03-22 03:22:10|238.93|236.73|238.93|236.73|238.93|236.73|238.83|236.63|0
1647919340000|2022-03-22 03:22:20|239.03|236.83|239.13|236.93|239.13|236.93|238.93|236.73|0
1647919350000|2022-03-22 03:22:30|239.02|236.82|238.93|236.73|239.02|236.82|238.93|236.73|0
1647919360000|2022-03-22 03:22:40|239.13|236.93|239.12|236.92|239.13|236.93|239.12|236.92|0
1647919370000|2022-03-22 03:22:50|239.22|237.02|239.32|237.12|239.32|237.12|239.22|237.02|0
1647919380000|2022-03-22 03:23:00|239.51|237.31|239.22|237.02|239.51|237.31|239.22|237.02|0
1647919390000|2022-03-22 03:23:10|239.32|237.12|239.12|236.92|239.32|237.12|239.12|236.92|0
1647919400000|2022-03-22 03:23:20|239.02|236.82|239.12|236.92|239.12|236.92|239.02|236.82|0
1647919410000|2022-03-22 03:23:30|239.02|236.82|239.32|237.12|239.32|237.12|239.02|236.82|0
1647919420000|2022-03-22 03:23:40|239.51|237.31|239.7|237.5|239.7|237.5|239.32|237.12|0
1647919430000|2022-03-22 03:23:50|239.12|236.92|238.74|236.54|239.12|236.92|238.74|236.54|0
1647919450000|2022-03-22 03:24:10|239.12|236.92|239.12|236.92|239.12|236.92|239.12|236.92|0
1647919460000|2022-03-22 03:24:20|239.32|237.12|239.7|237.5|239.7|237.5|239.32|237.12|0
1647919470000|2022-03-22 03:24:30|239.51|237.31|239.51|237.31|239.6|237.4|239.51|237.31|0
1647919480000|2022-03-22 03:24:40|239.7|237.5|239.51|237.31|239.7|237.5|239.51|237.31|0
1647919490000|2022-03-22 03:24:50|239.7|237.5|239.7|237.5|239.7|237.5|239.7|237.5|0
1647919510000|2022-03-22 03:25:10|239.51|237.31|239.7|237.5|239.7|237.5|239.51|237.31|0
1647919520000|2022-03-22 03:25:20|239.51|237.31|239.41|237.21|239.51|237.31|239.41|237.21|0
1647919530000|2022-03-22 03:25:30|239.51|237.31|239.6|237.4|239.6|237.4|239.51|237.31|0
1647919540000|2022-03-22 03:25:40|239.51|237.31|239.51|237.31|239.51|237.31|239.51|237.31|0
1647919560000|2022-03-22 03:26:00|239.6|237.4|239.6|237.4|239.6|237.4|239.51|237.31|0
1647919570000|2022-03-22 03:26:10|239.51|237.31|239.51|237.31|239.6|237.4|239.51|237.31|0
1647919580000|2022-03-22 03:26:20|239.6|237.4|239.6|237.4|239.6|237.4|239.6|237.4|0
1647919590000|2022-03-22 03:26:30|239.51|237.31|239.51|237.31|239.6|237.4|239.51|237.31|0
1647919600000|2022-03-22 03:26:40|239.7|237.5|239.7|237.5|239.7|237.5|239.7|237.5|0
1647919620000|2022-03-22 03:27:00|239.51|237.31|239.7|237.5|239.7|237.5|239.51|237.31|0
1647919630000|2022-03-22 03:27:10|239.51|237.31|239.51|237.31|239.51|237.31|239.51|237.31|0
1647919640000|2022-03-22 03:27:20|239.7|237.5|239.7|237.5|239.7|237.5|239.7|237.5|0
1647919660000|2022-03-22 03:27:40|239.79|237.59|239.89|237.69|239.89|237.69|239.79|237.59|0
1647919670000|2022-03-22 03:27:50|240.37|238.17|240.37|238.17|240.37|238.17|240.37|238.17|0
1647919680000|2022-03-22 03:28:00|240.66|238.46|240.86|238.66|240.86|238.66|240.47|238.27|0
1647919690000|2022-03-22 03:28:10|240.66|238.46|240.66|238.46|240.66|238.46|240.66|238.46|0
1647919700000|2022-03-22 03:28:20|240.47|238.27|240.28|238.08|240.47|238.27|240.28|238.08|0
1647919710000|2022-03-22 03:28:30|240.37|238.17|240.18|237.98|240.37|238.17|240.18|237.98|0
1647919720000|2022-03-22 03:28:40|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1647919730000|2022-03-22 03:28:50|240.18|237.98|240.28|238.08|240.28|238.08|240.18|237.98|0
1647919740000|2022-03-22 03:29:00|240.47|238.27|240.37|238.17|240.47|238.27|240.37|238.17|0
1647919750000|2022-03-22 03:29:10|240.47|238.27|240.86|238.66|240.86|238.66|240.47|238.27|0
1647919760000|2022-03-22 03:29:20|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1647919770000|2022-03-22 03:29:30|240.47|238.27|240.37|238.17|240.47|238.27|240.37|238.17|0
1647919780000|2022-03-22 03:29:40|240.28|238.08|240.47|238.27|240.47|238.27|240.28|238.08|0
1647919790000|2022-03-22 03:29:50|240.28|238.08|240.47|238.27|240.47|238.27|240.17|237.97|0
1647919800000|2022-03-22 03:30:00|240.37|238.17|240.37|238.17|240.37|238.17|240.37|238.17|0
1647919810000|2022-03-22 03:30:10|240.47|238.27|240.27|238.07|240.47|238.27|240.27|238.07|0
1647919820000|2022-03-22 03:30:20|240.17|237.97|239.98|237.78|240.17|237.97|239.98|237.78|0
1647919830000|2022-03-22 03:30:30|239.89|237.69|239.89|237.69|239.89|237.69|239.69|237.49|0
1647919840000|2022-03-22 03:30:40|239.69|237.49|239.69|237.49|239.69|237.49|239.69|237.49|0
1647919850000|2022-03-22 03:30:50|239.5|237.3|239.69|237.49|239.69|237.49|239.5|237.3|0
1647919860000|2022-03-22 03:31:00|239.5|237.3|239.59|237.39|239.59|237.39|239.5|237.3|0
1647919870000|2022-03-22 03:31:10|239.5|237.3|239.5|237.3|239.59|237.39|239.5|237.3|0
1647919880000|2022-03-22 03:31:20|239.69|237.49|239.69|237.49|239.69|237.49|239.69|237.49|0
1647919890000|2022-03-22 03:31:30|239.5|237.3|239.5|237.3|239.59|237.39|239.5|237.3|0
1647919900000|2022-03-22 03:31:40|239.59|237.39|239.69|237.49|239.69|237.49|239.59|237.39|0
1647919920000|2022-03-22 03:32:00|239.5|237.3|239.5|237.3|239.59|237.39|239.5|237.3|0
1647919930000|2022-03-22 03:32:10|239.69|237.49|239.5|237.3|239.69|237.49|239.5|237.3|0
1647919940000|2022-03-22 03:32:20|239.59|237.39|239.5|237.3|239.59|237.39|239.5|237.3|0
1647919960000|2022-03-22 03:32:40|239.69|237.49|239.78|237.58|239.78|237.58|239.69|237.49|0
1647919970000|2022-03-22 03:32:50|239.69|237.49|239.69|237.49|239.69|237.49|239.69|237.49|0
1647920000000|2022-03-22 03:33:20|239.88|237.68|239.5|237.3|239.88|237.68|239.5|237.3|0
1647920040000|2022-03-22 03:34:00|239.78|237.58|239.78|237.58|239.78|237.58|239.78|237.58|0
1647920050000|2022-03-22 03:34:10|239.69|237.49|239.69|237.49|239.69|237.49|239.69|237.49|0
1647920080000|2022-03-22 03:34:40|239.88|237.68|239.88|237.68|239.88|237.68|239.88|237.68|0
1647920100000|2022-03-22 03:35:00|239.97|237.77|239.97|237.77|240.08|237.88|239.97|237.77|0
1647920110000|2022-03-22 03:35:10|239.88|237.68|239.88|237.68|239.88|237.68|239.88|237.68|0
1647920120000|2022-03-22 03:35:20|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1647920130000|2022-03-22 03:35:30|239.88|237.68|239.88|237.68|239.88|237.68|239.88|237.68|0
1647920140000|2022-03-22 03:35:40|240.07|237.87|239.69|237.49|240.07|237.87|239.69|237.49|0
1647920150000|2022-03-22 03:35:50|239.88|237.68|240.07|237.87|240.07|237.87|239.88|237.68|0
1647920160000|2022-03-22 03:36:00|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1647920180000|2022-03-22 03:36:20|240.46|238.26|240.65|238.45|240.65|238.45|240.46|238.26|0
1647920190000|2022-03-22 03:36:30|240.75|238.55|240.85|238.65|240.85|238.65|240.75|238.55|0
1647920200000|2022-03-22 03:36:40|240.46|238.26|240.27|238.07|240.46|238.26|240.27|238.07|0
1647920210000|2022-03-22 03:36:50|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1647920220000|2022-03-22 03:37:00|239.88|237.68|239.88|237.68|239.88|237.68|239.69|237.49|0
1647920250000|2022-03-22 03:37:30|239.69|237.49|239.69|237.49|239.69|237.49|239.69|237.49|0
1647920260000|2022-03-22 03:37:40|239.88|237.68|239.69|237.49|239.88|237.68|239.69|237.49|0
1647920270000|2022-03-22 03:37:50|239.88|237.68|239.69|237.49|239.88|237.68|239.69|237.49|0
1647920280000|2022-03-22 03:38:00|239.78|237.58|239.78|237.58|239.78|237.58|239.68|237.48|0
1647920290000|2022-03-22 03:38:10|239.88|237.68|239.88|237.68|239.88|237.68|239.68|237.48|0
1647920310000|2022-03-22 03:38:30|239.78|237.58|239.78|237.58|239.88|237.68|239.78|237.58|0
1647920320000|2022-03-22 03:38:40|239.88|237.68|239.68|237.48|239.88|237.68|239.68|237.48|0
1647920330000|2022-03-22 03:38:50|239.78|237.58|239.78|237.58|239.78|237.58|239.78|237.58|0
1647920340000|2022-03-22 03:39:00|239.68|237.48|239.68|237.48|239.68|237.48|239.68|237.48|0
1647920350000|2022-03-22 03:39:10|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1647920360000|2022-03-22 03:39:20|239.68|237.48|239.49|237.29|239.68|237.48|239.49|237.29|0
1647920370000|2022-03-22 03:39:30|239.58|237.38|239.58|237.38|239.58|237.38|239.58|237.38|0
1647920380000|2022-03-22 03:39:40|239.68|237.48|239.49|237.29|239.68|237.48|239.49|237.29|0
1647920390000|2022-03-22 03:39:50|239.58|237.38|239.49|237.29|239.58|237.38|239.39|237.19|0
1647920400000|2022-03-22 03:40:00|239.3|237.1|238.72|236.52|239.3|237.1|238.72|236.52|0
1647920410000|2022-03-22 03:40:10|238.52|236.32|238.33|236.13|238.52|236.32|238.33|236.13|0
1647920420000|2022-03-22 03:40:20|237.75|235.55|238.33|236.13|238.33|236.13|237.75|235.55|0
1647920430000|2022-03-22 03:40:30|238.52|236.32|238.72|236.52|238.72|236.52|238.52|236.32|0
1647920460000|2022-03-22 03:41:00|238.91|236.71|238.91|236.71|238.91|236.71|238.91|236.71|0
1647920480000|2022-03-22 03:41:20|238.72|236.52|238.72|236.52|238.72|236.52|238.72|236.52|0
1647920490000|2022-03-22 03:41:30|238.52|236.32|238.42|236.22|238.52|236.32|238.42|236.22|0
1647920500000|2022-03-22 03:41:40|238.33|236.13|238.52|236.32|238.52|236.32|238.33|236.13|0
1647920520000|2022-03-22 03:42:00|238.71|236.51|238.71|236.51|238.71|236.51|238.71|236.51|0
1647920530000|2022-03-22 03:42:10|238.91|236.71|238.71|236.51|238.91|236.71|238.71|236.51|0
1647920540000|2022-03-22 03:42:20|238.91|236.71|238.91|236.71|238.91|236.71|238.91|236.71|0
1647920550000|2022-03-22 03:42:30|239.1|236.9|239.29|237.09|239.29|237.09|239.1|236.9|0
1647920560000|2022-03-22 03:42:40|239.19|236.99|239.29|237.09|239.29|237.09|239.19|236.99|0
1647920570000|2022-03-22 03:42:50|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1647920580000|2022-03-22 03:43:00|239.68|237.48|239.68|237.48|239.68|237.48|239.68|237.48|0
1647920590000|2022-03-22 03:43:10|239.87|237.67|240.06|237.86|240.07|237.87|239.87|237.67|0
1647920600000|2022-03-22 03:43:20|240.26|238.06|240.26|238.06|240.26|238.06|240.26|238.06|0
1647920610000|2022-03-22 03:43:30|240.35|238.15|240.45|238.25|240.45|238.25|240.26|238.06|0
1647920620000|2022-03-22 03:43:40|240.26|238.06|240.06|237.86|240.26|238.06|240.06|237.86|0
1647920630000|2022-03-22 03:43:50|240.26|238.06|239.87|237.67|240.26|238.06|239.87|237.67|0
1647920640000|2022-03-22 03:44:00|239.68|237.48|239.68|237.48|239.68|237.48|239.68|237.48|0
1647920650000|2022-03-22 03:44:10|239.48|237.28|239.48|237.28|239.48|237.28|239.48|237.28|0
1647920660000|2022-03-22 03:44:20|239.38|237.18|239.48|237.28|239.48|237.28|239.38|237.18|0
1647920670000|2022-03-22 03:44:30|239.68|237.48|239.77|237.57|239.77|237.57|239.68|237.48|0
1647920680000|2022-03-22 03:44:40|239.68|237.48|239.68|237.48|239.77|237.57|239.68|237.48|0
1647920690000|2022-03-22 03:44:50|239.58|237.38|239.87|237.67|239.87|237.67|239.58|237.38|0
1647920700000|2022-03-22 03:45:00|239.77|237.57|239.68|237.48|239.87|237.67|239.68|237.48|0
1647920710000|2022-03-22 03:45:10|239.48|237.28|239.48|237.28|239.48|237.28|239.48|237.28|0
1647920720000|2022-03-22 03:45:20|239.58|237.38|239.57|237.37|239.58|237.38|239.57|237.37|0
1647920730000|2022-03-22 03:45:30|239.29|237.09|239.48|237.28|239.48|237.28|239.29|237.09|0
1647920760000|2022-03-22 03:46:00|239.38|237.18|239.38|237.18|239.38|237.18|239.38|237.18|0
1647920770000|2022-03-22 03:46:10|239.48|237.28|239.67|237.47|239.67|237.47|239.48|237.28|0
1647920780000|2022-03-22 03:46:20|239.77|237.57|239.87|237.67|239.87|237.67|239.77|237.57|0
1647920790000|2022-03-22 03:46:30|239.96|237.76|239.87|237.67|239.96|237.76|239.87|237.67|0
1647920800000|2022-03-22 03:46:40|239.77|237.57|239.67|237.47|239.77|237.57|239.67|237.47|0
1647920810000|2022-03-22 03:46:50|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1647920820000|2022-03-22 03:47:00|239.67|237.47|239.87|237.67|239.87|237.67|239.67|237.47|0
1647920830000|2022-03-22 03:47:10|239.67|237.47|239.77|237.57|239.77|237.57|239.67|237.47|0
1647920840000|2022-03-22 03:47:20|239.67|237.47|239.87|237.67|239.87|237.67|239.67|237.47|0
1647920860000|2022-03-22 03:47:40|239.77|237.57|239.87|237.67|239.87|237.67|239.77|237.57|0
1647920880000|2022-03-22 03:48:00|239.77|237.57|239.76|237.56|239.77|237.57|239.76|237.56|0
1647920890000|2022-03-22 03:48:10|239.87|237.67|239.67|237.47|239.87|237.67|239.67|237.47|0
1647920900000|2022-03-22 03:48:20|239.76|237.56|239.76|237.56|239.87|237.67|239.76|237.56|0
1647920920000|2022-03-22 03:48:40|239.67|237.47|239.67|237.47|239.67|237.47|239.67|237.47|0
1647920930000|2022-03-22 03:48:50|239.76|237.56|239.76|237.56|239.76|237.56|239.76|237.56|0
1647920940000|2022-03-22 03:49:00|239.67|237.47|239.67|237.47|239.67|237.47|239.67|237.47|0
1647920960000|2022-03-22 03:49:20|239.86|237.66|239.86|237.66|239.86|237.66|239.86|237.66|0
1647920980000|2022-03-22 03:49:40|239.67|237.47|239.67|237.47|239.67|237.47|239.67|237.47|0
1647921030000|2022-03-22 03:50:30|239.96|237.76|240.06|237.86|240.06|237.86|239.96|237.76|0
1647921040000|2022-03-22 03:50:40|239.86|237.66|239.86|237.66|239.86|237.66|239.86|237.66|0
1647921050000|2022-03-22 03:50:50|239.95|237.75|239.95|237.75|239.95|237.75|239.95|237.75|0
1647921060000|2022-03-22 03:51:00|239.86|237.66|239.95|237.75|239.95|237.75|239.86|237.66|0
1647921070000|2022-03-22 03:51:10|239.86|237.66|239.95|237.75|239.95|237.75|239.86|237.66|0
1647921080000|2022-03-22 03:51:20|240.05|237.85|239.95|237.75|240.05|237.85|239.95|237.75|0
1647921090000|2022-03-22 03:51:30|240.05|237.85|239.95|237.75|240.05|237.85|239.95|237.75|0
1647921100000|2022-03-22 03:51:40|240.05|237.85|239.86|237.66|240.15|237.95|239.86|237.66|0
1647921110000|2022-03-22 03:51:50|239.95|237.75|239.86|237.66|239.95|237.75|239.86|237.66|0
1647921120000|2022-03-22 03:52:00|239.95|237.75|240.63|238.43|240.83|238.63|239.95|237.75|0
1647921130000|2022-03-22 03:52:10|240.53|238.33|240.83|238.63|240.83|238.63|240.44|238.24|0
1647921150000|2022-03-22 03:52:30|240.63|238.43|240.83|238.63|240.83|238.63|240.63|238.43|0
1647921170000|2022-03-22 03:52:50|241.02|238.82|240.83|238.63|241.02|238.82|240.83|238.63|0
1647921180000|2022-03-22 03:53:00|240.63|238.43|240.44|238.24|240.63|238.43|240.44|238.24|0
1647921190000|2022-03-22 03:53:10|240.25|238.05|240.25|238.05|240.25|238.05|240.25|238.05|0
1647921200000|2022-03-22 03:53:20|240.14|237.94|240.14|237.94|240.14|237.94|240.14|237.94|0
1647921210000|2022-03-22 03:53:30|240.05|237.85|240.05|237.85|240.05|237.85|239.86|237.66|0
1647921220000|2022-03-22 03:53:40|239.86|237.66|239.86|237.66|239.86|237.66|239.86|237.66|0
1647921230000|2022-03-22 03:53:50|239.76|237.56|239.47|237.27|239.76|237.56|239.47|237.27|0
1647921240000|2022-03-22 03:54:00|239.28|237.08|239.28|237.08|239.28|237.08|239.28|237.08|0
1647921250000|2022-03-22 03:54:10|239.18|236.98|239.28|237.08|239.28|237.08|239.08|236.88|0
1647921260000|2022-03-22 03:54:20|239.08|236.88|239.18|236.98|239.18|236.98|239.08|236.88|0
1647921270000|2022-03-22 03:54:30|239.08|236.88|239.08|236.88|239.08|236.88|239.08|236.88|0
1647921280000|2022-03-22 03:54:40|239.28|237.08|239.28|237.08|239.28|237.08|239.28|237.08|0
1647921290000|2022-03-22 03:54:50|239.47|237.27|239.28|237.08|239.47|237.27|239.28|237.08|0
1647921300000|2022-03-22 03:55:00|239.18|236.98|239.08|236.88|239.18|236.98|239.08|236.88|0
1647921310000|2022-03-22 03:55:10|239.28|237.08|239.08|236.88|239.28|237.08|239.08|236.88|0
1647921320000|2022-03-22 03:55:20|238.89|236.69|239.08|236.88|239.08|236.88|238.89|236.69|0
1647921340000|2022-03-22 03:55:40|238.98|236.78|239.08|236.88|239.08|236.88|238.98|236.78|0
1647921380000|2022-03-22 03:56:20|238.98|236.78|239.08|236.88|239.08|236.88|238.98|236.78|0
1647921400000|2022-03-22 03:56:40|238.98|236.78|239.08|236.88|239.08|236.88|238.98|236.78|0
1647921410000|2022-03-22 03:56:50|239.27|237.07|239.17|236.97|239.27|237.07|239.17|236.97|0
1647921420000|2022-03-22 03:57:00|239.08|236.88|239.08|236.88|239.08|236.88|239.08|236.88|0
1647921470000|2022-03-22 03:57:50|239.17|236.97|239.17|236.97|239.27|237.07|239.17|236.97|0
1647921480000|2022-03-22 03:58:00|239.08|236.88|239.27|237.07|239.27|237.07|239.08|236.88|0
1647921500000|2022-03-22 03:58:20|239.17|236.97|239.27|237.07|239.27|237.07|239.08|236.88|0
1647921510000|2022-03-22 03:58:30|239.47|237.27|239.47|237.27|239.47|237.27|239.47|237.27|0
1647921540000|2022-03-22 03:59:00|239.46|237.26|239.27|237.07|239.46|237.26|239.08|236.88|0
1647921550000|2022-03-22 03:59:10|239.08|236.88|239.08|236.88|239.08|236.88|239.08|236.88|0
1647921570000|2022-03-22 03:59:30|238.89|236.69|238.88|236.68|238.89|236.69|238.78|236.58|0
1647921580000|2022-03-22 03:59:40|238.78|236.58|238.78|236.58|238.78|236.58|238.78|236.58|0
1647921590000|2022-03-22 03:59:50|238.69|236.49|238.11|235.91|238.69|236.49|238.11|235.91|0
1647921610000|2022-03-22 04:00:10|237.92|235.72|237.73|235.53|237.92|235.72|237.73|235.53|0
1647921620000|2022-03-22 04:00:20|237.63|235.43|237.73|235.53|237.82|235.62|237.63|235.43|0
1647921630000|2022-03-22 04:00:30|237.63|235.43|237.63|235.43|237.63|235.43|237.63|235.43|0
1647921640000|2022-03-22 04:00:40|237.73|235.53|237.82|235.62|237.92|235.72|237.73|235.53|0
1647921650000|2022-03-22 04:00:50|237.73|235.53|237.92|235.72|237.92|235.72|237.73|235.53|0
1647921660000|2022-03-22 04:01:00|237.82|235.62|237.92|235.72|237.92|235.72|237.82|235.62|0
1647921670000|2022-03-22 04:01:10|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1647921680000|2022-03-22 04:01:20|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1647921690000|2022-03-22 04:01:30|238.11|235.91|238.11|235.91|238.11|235.91|238.11|235.91|0
1647921700000|2022-03-22 04:01:40|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1647921710000|2022-03-22 04:01:50|238.4|236.2|238.4|236.2|238.4|236.2|238.4|236.2|0
1647921720000|2022-03-22 04:02:00|238.3|236.1|238.11|235.91|238.3|236.1|238.11|235.91|0
1647921730000|2022-03-22 04:02:10|238.2|236|238.3|236.1|238.3|236.1|238.11|235.91|0
1647921740000|2022-03-22 04:02:20|238.11|235.91|239.14|236.94|239.14|236.94|238.11|235.91|0
1647921750000|2022-03-22 04:02:30|238.79|236.59|238.79|236.59|238.79|236.59|238.79|236.59|0
1647921760000|2022-03-22 04:02:40|238.69|236.49|238.89|236.69|238.89|236.69|238.6|236.4|0
1647921770000|2022-03-22 04:02:50|238.99|236.79|238.88|236.68|238.99|236.79|238.79|236.59|0
1647921780000|2022-03-22 04:03:00|238.79|236.59|238.79|236.59|238.79|236.59|238.79|236.59|0
1647921800000|2022-03-22 04:03:20|238.69|236.49|238.79|236.59|238.79|236.59|238.69|236.49|0
1647921820000|2022-03-22 04:03:40|238.88|236.68|238.88|236.68|238.88|236.68|238.88|236.68|0
1647921830000|2022-03-22 04:03:50|238.79|236.59|238.88|236.68|238.88|236.68|238.79|236.59|0
1647921840000|2022-03-22 04:04:00|238.79|236.59|238.6|236.4|238.79|236.59|238.6|236.4|0
1647921850000|2022-03-22 04:04:10|238.41|236.21|238.41|236.21|238.41|236.21|238.41|236.21|0
1647921860000|2022-03-22 04:04:20|238.21|236.01|238.21|236.01|238.21|236.01|238.21|236.01|0
1647921870000|2022-03-22 04:04:30|238.02|235.82|238.02|235.82|238.02|235.82|238.02|235.82|0
1647921880000|2022-03-22 04:04:40|237.92|235.72|237.92|235.72|238.02|235.82|237.92|235.72|0
1647921890000|2022-03-22 04:04:50|237.83|235.63|237.83|235.63|237.83|235.63|237.64|235.44|0
1647921900000|2022-03-22 04:05:00|238.02|235.82|237.83|235.63|238.02|235.82|237.83|235.63|0
1647921920000|2022-03-22 04:05:20|238.02|235.82|238.02|235.82|238.02|235.82|238.02|235.82|0
1647921930000|2022-03-22 04:05:30|237.92|235.72|238.21|236.01|238.21|236.01|237.92|235.72|0
1647921950000|2022-03-22 04:05:50|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1647921960000|2022-03-22 04:06:00|238.4|236.2|238.4|236.2|238.4|236.2|238.4|236.2|0
1647921970000|2022-03-22 04:06:10|238.3|236.1|238.4|236.2|238.4|236.2|238.3|236.1|0
1647921980000|2022-03-22 04:06:20|238.6|236.4|238.6|236.4|238.6|236.4|238.6|236.4|0
1647921990000|2022-03-22 04:06:30|238.4|236.2|238.69|236.49|238.69|236.49|238.4|236.2|0
1647922000000|2022-03-22 04:06:40|238.79|236.59|238.79|236.59|238.79|236.59|238.79|236.59|0
1647922010000|2022-03-22 04:06:50|238.88|236.68|238.79|236.59|238.88|236.68|238.79|236.59|0
1647922020000|2022-03-22 04:07:00|238.69|236.49|238.59|236.39|238.69|236.49|238.59|236.39|0
1647922030000|2022-03-22 04:07:10|238.79|236.59|238.69|236.49|238.79|236.59|238.69|236.49|0
1647922040000|2022-03-22 04:07:20|238.79|236.59|238.98|236.78|238.98|236.78|238.79|236.59|0
1647922120000|2022-03-22 04:08:40|238.79|236.59|238.79|236.59|238.79|236.59|238.79|236.59|0
1647922130000|2022-03-22 04:08:50|238.78|236.58|238.78|236.58|238.78|236.58|238.68|236.48|0
1647922140000|2022-03-22 04:09:00|238.68|236.48|238.78|236.58|238.78|236.58|238.68|236.48|0
1647922160000|2022-03-22 04:09:20|238.68|236.48|238.88|236.68|238.88|236.68|238.68|236.48|0
1647922170000|2022-03-22 04:09:30|238.98|236.78|238.68|236.48|238.98|236.78|238.68|236.48|0
1647922180000|2022-03-22 04:09:40|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1647922190000|2022-03-22 04:09:50|238.78|236.58|238.78|236.58|238.78|236.58|238.78|236.58|0
1647922200000|2022-03-22 04:10:00|238.68|236.48|238.78|236.58|238.78|236.58|238.68|236.48|0
1647922230000|2022-03-22 04:10:30|238.88|236.68|239.17|236.97|239.17|236.97|238.88|236.68|0
1647922240000|2022-03-22 04:10:40|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1647922250000|2022-03-22 04:10:50|239.26|237.06|239.26|237.06|239.26|237.06|239.26|237.06|0
1647922260000|2022-03-22 04:11:00|239.36|237.16|239.17|236.97|239.36|237.16|239.07|236.87|0
1647922270000|2022-03-22 04:11:10|239.26|237.06|239.17|236.97|239.26|237.06|239.17|236.97|0
1647922280000|2022-03-22 04:11:20|238.97|236.77|238.97|236.77|238.97|236.77|238.97|236.77|0
1647922290000|2022-03-22 04:11:30|239.07|236.87|239.36|237.16|239.36|237.16|239.07|236.87|0
1647922320000|2022-03-22 04:12:00|239.45|237.25|239.36|237.16|239.45|237.25|239.26|237.06|0
1647922330000|2022-03-22 04:12:10|239.45|237.25|239.74|237.54|239.74|237.54|239.36|237.16|0
1647922340000|2022-03-22 04:12:20|239.94|237.74|239.74|237.54|239.94|237.74|239.74|237.54|0
1647922350000|2022-03-22 04:12:30|239.94|237.74|239.94|237.74|239.94|237.74|239.94|237.74|0
1647922360000|2022-03-22 04:12:40|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1647922370000|2022-03-22 04:12:50|241.19|238.99|241.19|238.99|241.19|238.99|241.19|238.99|0
1647922380000|2022-03-22 04:13:00|241.09|238.89|240.99|238.79|241.09|238.89|240.9|238.7|0
1647922390000|2022-03-22 04:13:10|240.9|238.7|240.61|238.41|240.9|238.7|240.61|238.41|0
1647922400000|2022-03-22 04:13:20|240.51|238.31|240.51|238.31|240.51|238.31|240.51|238.31|0
1647922410000|2022-03-22 04:13:30|240.41|238.21|240.51|238.31|240.51|238.31|240.41|238.21|0
1647922420000|2022-03-22 04:13:40|240.61|238.41|240.71|238.51|240.71|238.51|240.61|238.41|0
1647922430000|2022-03-22 04:13:50|240.51|238.31|240.71|238.51|240.71|238.51|240.51|238.31|0
1647922440000|2022-03-22 04:14:00|240.8|238.6|241.09|238.89|241.09|238.89|240.8|238.6|0
1647922450000|2022-03-22 04:14:10|240.99|238.79|240.9|238.7|240.99|238.79|240.9|238.7|0
1647922460000|2022-03-22 04:14:20|241.09|238.89|240.9|238.7|241.09|238.89|240.9|238.7|0
1647922470000|2022-03-22 04:14:30|240.7|238.5|240.9|238.7|240.9|238.7|240.7|238.5|0
1647922480000|2022-03-22 04:14:40|240.7|238.5|240.51|238.31|240.7|238.5|240.51|238.31|0
1647922500000|2022-03-22 04:15:00|240.6|238.4|240.7|238.5|240.7|238.5|240.6|238.4|0
1647922510000|2022-03-22 04:15:10|240.51|238.31|240.32|238.12|240.51|238.31|240.32|238.12|0
1647922530000|2022-03-22 04:15:30|240.51|238.31|240.51|238.31|240.51|238.31|240.51|238.31|0
1647922540000|2022-03-22 04:15:40|240.32|238.12|240.32|238.12|240.32|238.12|240.32|238.12|0
1647922550000|2022-03-22 04:15:50|240.02|237.82|239.83|237.63|240.02|237.82|239.83|237.63|0
1647922560000|2022-03-22 04:16:00|239.55|237.35|239.83|237.63|239.83|237.63|239.55|237.35|0
1647922570000|2022-03-22 04:16:10|239.93|237.73|240.12|237.92|240.12|237.92|239.93|237.73|0
1647922580000|2022-03-22 04:16:20|239.93|237.73|239.74|237.54|239.93|237.73|239.74|237.54|0
1647922590000|2022-03-22 04:16:30|239.64|237.44|239.64|237.44|239.64|237.44|239.64|237.44|0
1647922600000|2022-03-22 04:16:40|239.54|237.34|239.74|237.54|239.74|237.54|239.54|237.34|0
1647922610000|2022-03-22 04:16:50|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1647922620000|2022-03-22 04:17:00|239.64|237.44|239.54|237.34|239.64|237.44|239.54|237.34|0
1647922630000|2022-03-22 04:17:10|239.44|237.24|239.35|237.15|239.44|237.24|239.35|237.15|0
1647922670000|2022-03-22 04:17:50|239.16|236.96|239.16|236.96|239.16|236.96|239.16|236.96|0
1647922680000|2022-03-22 04:18:00|239.25|237.05|239.16|236.96|239.25|237.05|239.16|236.96|0
1647922690000|2022-03-22 04:18:10|239.25|237.05|239.16|236.96|239.35|237.15|239.16|236.96|0
1647922720000|2022-03-22 04:18:40|239.35|237.15|239.16|236.96|239.35|237.15|239.16|236.96|0
1647922750000|2022-03-22 04:19:10|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647922760000|2022-03-22 04:19:20|239.16|236.96|239.16|236.96|239.16|236.96|239.16|236.96|0
1647922800000|2022-03-22 04:20:00|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1647922810000|2022-03-22 04:20:10|239.25|237.05|239.25|237.05|239.25|237.05|239.25|237.05|0
1647922820000|2022-03-22 04:20:20|239.15|236.95|239.15|236.95|239.15|236.95|239.15|236.95|0
1647922850000|2022-03-22 04:20:50|238.96|236.76|239.05|236.85|239.05|236.85|238.96|236.76|0
1647922860000|2022-03-22 04:21:00|238.96|236.76|237.62|235.42|238.96|236.76|237.62|235.42|0
1647922870000|2022-03-22 04:21:10|237.42|235.22|237.42|235.22|237.42|235.22|237.23|235.03|0
1647922880000|2022-03-22 04:21:20|237.32|235.12|237.42|235.22|237.42|235.22|237.32|235.12|0
1647922890000|2022-03-22 04:21:30|237.32|235.12|237.23|235.03|237.32|235.12|237.23|235.03|0
1647922900000|2022-03-22 04:21:40|237.32|235.12|237.32|235.12|237.32|235.12|237.32|235.12|0
1647922910000|2022-03-22 04:21:50|237.23|235.03|237.23|235.03|237.23|235.03|237.23|235.03|0
1647922920000|2022-03-22 04:22:00|237.42|235.22|237.42|235.22|237.42|235.22|237.42|235.22|0
1647922930000|2022-03-22 04:22:10|237.61|235.41|237.61|235.41|237.71|235.51|237.61|235.41|0
1647922940000|2022-03-22 04:22:20|237.42|235.22|237.42|235.22|237.61|235.41|237.42|235.22|0
1647922950000|2022-03-22 04:22:30|237.23|235.03|237.42|235.22|237.42|235.22|237.23|235.03|0
1647922960000|2022-03-22 04:22:40|237.32|235.12|237.42|235.22|237.42|235.22|237.32|235.12|0
1647923010000|2022-03-22 04:23:30|237.51|235.31|237.42|235.22|237.51|235.31|237.42|235.22|0
1647923020000|2022-03-22 04:23:40|237.51|235.31|237.42|235.22|237.51|235.31|237.42|235.22|0
1647923030000|2022-03-22 04:23:50|237.51|235.31|237.42|235.22|237.61|235.41|237.42|235.22|0
1647923040000|2022-03-22 04:24:00|237.51|235.31|237.51|235.31|237.61|235.41|237.51|235.31|0
1647923050000|2022-03-22 04:24:10|237.61|235.41|237.51|235.31|237.61|235.41|237.51|235.31|0
1647923060000|2022-03-22 04:24:20|237.42|235.22|237.42|235.22|237.42|235.22|237.42|235.22|0
1647923090000|2022-03-22 04:24:50|237.23|235.03|237.23|235.03|237.23|235.03|237.23|235.03|0
1647923100000|2022-03-22 04:25:00|237.42|235.22|237.32|235.12|237.42|235.22|237.32|235.12|0
1647923110000|2022-03-22 04:25:10|237.23|235.03|237.42|235.22|237.42|235.22|237.23|235.03|0
1647923120000|2022-03-22 04:25:20|237.32|235.12|237.23|235.03|237.32|235.12|237.23|235.03|0
1647923140000|2022-03-22 04:25:40|237.42|235.22|237.23|235.03|237.42|235.22|237.23|235.03|0
1647923170000|2022-03-22 04:26:10|237.42|235.22|237.42|235.22|237.42|235.22|237.42|235.22|0
1647923180000|2022-03-22 04:26:20|237.61|235.41|237.42|235.22|237.61|235.41|237.42|235.22|0
1647923190000|2022-03-22 04:26:30|237.61|235.41|237.61|235.41|237.61|235.41|237.61|235.41|0
1647923220000|2022-03-22 04:27:00|237.8|235.6|237.61|235.41|237.8|235.6|237.61|235.41|0
1647923280000|2022-03-22 04:28:00|237.7|235.5|237.8|235.6|237.8|235.6|237.7|235.5|0
1647923290000|2022-03-22 04:28:10|237.7|235.5|237.7|235.5|237.7|235.5|237.7|235.5|0
1647923300000|2022-03-22 04:28:20|237.61|235.41|237.61|235.41|237.61|235.41|237.61|235.41|0
1647923340000|2022-03-22 04:29:00|237.7|235.5|237.7|235.5|237.7|235.5|237.7|235.5|0
1647923350000|2022-03-22 04:29:10|237.8|235.6|237.8|235.6|237.8|235.6|237.8|235.6|0
1647923360000|2022-03-22 04:29:20|237.61|235.41|237.7|235.5|237.7|235.5|237.61|235.41|0
1647923370000|2022-03-22 04:29:30|237.8|235.6|237.61|235.41|237.8|235.6|237.61|235.41|0
1647923380000|2022-03-22 04:29:40|237.6|235.4|237.8|235.6|237.8|235.6|237.6|235.4|0
1647923410000|2022-03-22 04:30:10|237.99|235.79|237.99|235.79|237.99|235.79|237.99|235.79|0
1647923420000|2022-03-22 04:30:20|238.18|235.98|238.18|235.98|238.18|235.98|238.08|235.88|0
1647923430000|2022-03-22 04:30:30|238.37|236.17|238.37|236.17|238.37|236.17|238.37|236.17|0
1647923450000|2022-03-22 04:30:50|238.18|235.98|238.18|235.98|238.27|236.07|238.18|235.98|0
1647923470000|2022-03-22 04:31:10|238.56|236.36|238.56|236.36|238.56|236.36|238.56|236.36|0
1647923480000|2022-03-22 04:31:20|238.66|236.46|238.56|236.36|238.66|236.46|238.56|236.36|0
1647923490000|2022-03-22 04:31:30|238.37|236.17|238.37|236.17|238.37|236.17|238.37|236.17|0
1647923500000|2022-03-22 04:31:40|238.27|236.07|238.27|236.07|238.27|236.07|238.18|235.98|0
1647923510000|2022-03-22 04:31:50|238.37|236.17|238.56|236.36|238.56|236.36|238.37|236.17|0
1647923540000|2022-03-22 04:32:20|238.46|236.26|238.37|236.17|238.46|236.26|238.37|236.17|0
1647923560000|2022-03-22 04:32:40|238.27|236.07|238.27|236.07|238.27|236.07|238.27|236.07|0
1647923570000|2022-03-22 04:32:50|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1647923580000|2022-03-22 04:33:00|238.37|236.17|238.37|236.17|238.37|236.17|238.37|236.17|0
1647923620000|2022-03-22 04:33:40|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1647923630000|2022-03-22 04:33:50|238.08|235.88|238.08|235.88|238.08|235.88|238.08|235.88|0
1647923640000|2022-03-22 04:34:00|238.18|235.98|237.98|235.78|238.18|235.98|237.98|235.78|0
1647923650000|2022-03-22 04:34:10|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1647923660000|2022-03-22 04:34:20|237.88|235.68|237.88|235.68|237.88|235.68|237.88|235.68|0
1647923670000|2022-03-22 04:34:30|237.98|235.78|237.88|235.68|237.98|235.78|237.88|235.68|0
1647923680000|2022-03-22 04:34:40|237.98|235.78|237.98|235.78|237.98|235.78|237.79|235.59|0
1647923690000|2022-03-22 04:34:50|237.88|235.68|237.88|235.68|237.98|235.78|237.88|235.68|0
1647923700000|2022-03-22 04:35:00|237.98|235.78|238.17|235.97|238.17|235.97|237.98|235.78|0
1647923710000|2022-03-22 04:35:10|237.98|235.78|237.98|235.78|237.98|235.78|237.98|235.78|0
1647923740000|2022-03-22 04:35:40|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1647923750000|2022-03-22 04:35:50|237.98|235.78|237.79|235.59|237.98|235.78|237.79|235.59|0
1647923770000|2022-03-22 04:36:10|237.69|235.49|237.79|235.59|237.79|235.59|237.69|235.49|0
1647923790000|2022-03-22 04:36:30|237.88|235.68|237.88|235.68|237.88|235.68|237.88|235.68|0
1647923800000|2022-03-22 04:36:40|237.6|235.4|237.6|235.4|237.6|235.4|237.6|235.4|0
1647923830000|2022-03-22 04:37:10|237.4|235.2|237.4|235.2|237.4|235.2|237.4|235.2|0
1647923840000|2022-03-22 04:37:20|237.6|235.4|237.59|235.39|237.69|235.49|237.59|235.39|0
1647923890000|2022-03-22 04:38:10|237.4|235.2|237.4|235.2|237.4|235.2|237.4|235.2|0
1647923900000|2022-03-22 04:38:20|237.3|235.1|237.21|235.01|237.3|235.1|237.21|235.01|0
1647923920000|2022-03-22 04:38:40|237.4|235.2|237.4|235.2|237.4|235.2|237.4|235.2|0
1647923930000|2022-03-22 04:38:50|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1647923960000|2022-03-22 04:39:20|237.11|234.91|237.21|235.01|237.21|235.01|237.11|234.91|0
1647924010000|2022-03-22 04:40:10|237.4|235.2|237.59|235.39|237.59|235.39|237.4|235.2|0
1647924030000|2022-03-22 04:40:30|238.36|236.16|238.07|235.87|238.36|236.16|237.97|235.77|0
1647924040000|2022-03-22 04:40:40|238.36|236.16|238.36|236.16|238.36|236.16|238.36|236.16|0
1647924050000|2022-03-22 04:40:50|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1647924070000|2022-03-22 04:41:10|237.97|235.77|238.07|235.87|238.17|235.97|237.97|235.77|0
1647924080000|2022-03-22 04:41:20|238.17|235.97|237.97|235.77|238.17|235.97|237.97|235.77|0
1647924090000|2022-03-22 04:41:30|238.07|235.87|238.26|236.06|238.26|236.06|238.07|235.87|0
1647924100000|2022-03-22 04:41:40|238.17|235.97|237.97|235.77|238.17|235.97|237.97|235.77|0
1647924110000|2022-03-22 04:41:50|237.78|235.58|237.87|235.67|237.87|235.67|237.78|235.58|0
1647924120000|2022-03-22 04:42:00|237.97|235.77|237.97|235.77|237.97|235.77|237.97|235.77|0
1647924130000|2022-03-22 04:42:10|237.87|235.67|237.87|235.67|237.97|235.77|237.87|235.67|0
1647924140000|2022-03-22 04:42:20|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1647924150000|2022-03-22 04:42:30|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1647924160000|2022-03-22 04:42:40|237.97|235.77|237.78|235.58|237.97|235.77|237.78|235.58|0
1647924170000|2022-03-22 04:42:50|237.68|235.48|237.78|235.58|237.78|235.58|237.68|235.48|0
1647924180000|2022-03-22 04:43:00|237.68|235.48|237.78|235.58|237.78|235.58|237.68|235.48|0
1647924190000|2022-03-22 04:43:10|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1647924200000|2022-03-22 04:43:20|238.06|235.86|238.16|235.96|238.16|235.96|237.97|235.77|0
1647924210000|2022-03-22 04:43:30|237.97|235.77|238.06|235.86|238.06|235.86|237.97|235.77|0
1647924220000|2022-03-22 04:43:40|237.97|235.77|237.78|235.58|237.97|235.77|237.78|235.58|0
1647924230000|2022-03-22 04:43:50|237.97|235.77|237.97|235.77|237.97|235.77|237.97|235.77|0
1647924250000|2022-03-22 04:44:10|237.78|235.58|237.68|235.48|237.78|235.58|237.68|235.48|0
1647924260000|2022-03-22 04:44:20|237.78|235.58|237.97|235.77|237.97|235.77|237.78|235.58|0
1647924270000|2022-03-22 04:44:30|237.87|235.67|237.78|235.58|237.87|235.67|237.68|235.48|0
1647924280000|2022-03-22 04:44:40|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1647924290000|2022-03-22 04:44:50|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1647924300000|2022-03-22 04:45:00|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1647924310000|2022-03-22 04:45:10|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1647924320000|2022-03-22 04:45:20|237.87|235.67|237.97|235.77|237.97|235.77|237.87|235.67|0
1647924340000|2022-03-22 04:45:40|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1647924360000|2022-03-22 04:46:00|237.68|235.48|237.68|235.48|237.68|235.48|237.68|235.48|0
1647924370000|2022-03-22 04:46:10|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1647924390000|2022-03-22 04:46:30|237.77|235.57|237.77|235.57|237.77|235.57|237.77|235.57|0
1647924400000|2022-03-22 04:46:40|237.87|235.67|237.77|235.57|237.87|235.67|237.77|235.57|0
1647924420000|2022-03-22 04:47:00|237.67|235.47|237.67|235.47|237.67|235.47|237.67|235.47|0
1647924430000|2022-03-22 04:47:10|237.77|235.57|237.77|235.57|237.77|235.57|237.77|235.57|0
1647924440000|2022-03-22 04:47:20|237.58|235.38|237.58|235.38|237.58|235.38|237.58|235.38|0
1647924450000|2022-03-22 04:47:30|237.67|235.47|237.2|235|237.67|235.47|237.2|235|0
1647924480000|2022-03-22 04:48:00|237.29|235.09|237.39|235.19|237.39|235.19|237.29|235.09|0
1647924490000|2022-03-22 04:48:10|237.58|235.38|237.29|235.09|237.58|235.38|237.29|235.09|0
1647924500000|2022-03-22 04:48:20|237.2|235|237.2|235|237.2|235|237.2|235|0
1647924520000|2022-03-22 04:48:40|237.29|235.09|237.2|235|237.29|235.09|237.2|235|0
1647924550000|2022-03-22 04:49:10|237.29|235.09|237.2|235|237.29|235.09|237.2|235|0
1647924580000|2022-03-22 04:49:40|237.1|234.9|237.19|234.99|237.19|234.99|237.1|234.9|0
1647924590000|2022-03-22 04:49:50|237|234.8|236.43|234.23|237|234.8|236.43|234.23|0
1647924610000|2022-03-22 04:50:10|236.62|234.42|236.62|234.42|236.62|234.42|236.62|234.42|0
1647924620000|2022-03-22 04:50:20|236.71|234.51|236.81|234.61|236.81|234.61|236.71|234.51|0
1647924630000|2022-03-22 04:50:30|236.71|234.51|236.81|234.61|236.81|234.61|236.71|234.51|0
1647924650000|2022-03-22 04:50:50|236.71|234.51|236.71|234.51|236.71|234.51|236.71|234.51|0
1647924660000|2022-03-22 04:51:00|236.62|234.42|236.62|234.42|236.81|234.61|236.62|234.42|0
1647924670000|2022-03-22 04:51:10|236.81|234.61|236.62|234.42|236.81|234.61|236.62|234.42|0
1647924680000|2022-03-22 04:51:20|236.71|234.51|236.81|234.61|236.81|234.61|236.71|234.51|0
1647924700000|2022-03-22 04:51:40|236.9|234.7|236.9|234.7|236.9|234.7|236.81|234.61|0
1647924710000|2022-03-22 04:51:50|237|234.8|237|234.8|237|234.8|237|234.8|0
1647924720000|2022-03-22 04:52:00|236.9|234.7|236.81|234.61|236.9|234.7|236.81|234.61|0
1647924750000|2022-03-22 04:52:30|236.62|234.42|236.62|234.42|236.62|234.42|236.62|234.42|0
1647924760000|2022-03-22 04:52:40|236.42|234.22|236.42|234.22|236.42|234.22|236.42|234.22|0
1647924770000|2022-03-22 04:52:50|236.62|234.42|236.52|234.32|236.62|234.42|236.52|234.32|0
1647924780000|2022-03-22 04:53:00|236.42|234.22|236.42|234.22|236.42|234.22|236.42|234.22|0
1647924790000|2022-03-22 04:53:10|236.32|234.12|236.42|234.22|236.42|234.22|236.32|234.12|0
1647924800000|2022-03-22 04:53:20|236.62|234.42|236.32|234.12|236.62|234.42|236.32|234.12|0
1647924810000|2022-03-22 04:53:30|236.42|234.22|236.23|234.03|236.42|234.22|236.23|234.03|0
1647924830000|2022-03-22 04:53:50|236.42|234.22|236.51|234.31|236.51|234.31|236.42|234.22|0
1647924840000|2022-03-22 04:54:00|236.61|234.41|236.81|234.61|236.81|234.61|236.51|234.31|0
1647924850000|2022-03-22 04:54:10|236.9|234.7|236.9|234.7|236.9|234.7|236.9|234.7|0
1647924860000|2022-03-22 04:54:20|237|234.8|236.81|234.61|237|234.8|236.81|234.61|0
1647924870000|2022-03-22 04:54:30|237|234.8|237.19|234.99|237.19|234.99|236.81|234.61|0
1647924880000|2022-03-22 04:54:40|237|234.8|237.19|234.99|237.19|234.99|237|234.8|0
1647924920000|2022-03-22 04:55:20|237.57|235.37|237.76|235.56|237.76|235.56|237.57|235.37|0
1647924940000|2022-03-22 04:55:40|237.86|235.66|237.86|235.66|237.86|235.66|237.86|235.66|0
1647924950000|2022-03-22 04:55:50|237.76|235.56|237.76|235.56|237.86|235.66|237.76|235.56|0
1647924960000|2022-03-22 04:56:00|238.15|235.95|238.15|235.95|238.15|235.95|238.15|235.95|0
1647924970000|2022-03-22 04:56:10|238.34|236.14|238.34|236.14|238.34|236.14|238.15|235.95|0
1647924980000|2022-03-22 04:56:20|238.24|236.04|238.15|235.95|238.34|236.14|238.15|235.95|0
1647924990000|2022-03-22 04:56:30|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1647925000000|2022-03-22 04:56:40|237.85|235.65|237.95|235.75|237.95|235.75|237.85|235.65|0
1647925010000|2022-03-22 04:56:50|238.05|235.85|238.05|235.85|238.05|235.85|237.95|235.75|0
1647925030000|2022-03-22 04:57:10|237.95|235.75|237.95|235.75|237.95|235.75|237.95|235.75|0
1647925040000|2022-03-22 04:57:20|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1647925050000|2022-03-22 04:57:30|237.95|235.75|237.95|235.75|237.95|235.75|237.95|235.75|0
1647925060000|2022-03-22 04:57:40|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1647925070000|2022-03-22 04:57:50|237.95|235.75|237.95|235.75|237.95|235.75|237.95|235.75|0
1647925130000|2022-03-22 04:58:50|238.14|235.94|238.14|235.94|238.14|235.94|238.14|235.94|0
1647925150000|2022-03-22 04:59:10|237.95|235.75|237.95|235.75|237.95|235.75|237.95|235.75|0
1647925170000|2022-03-22 04:59:30|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1647925180000|2022-03-22 04:59:40|237.85|235.65|237.85|235.65|237.85|235.65|237.85|235.65|0
1647925190000|2022-03-22 04:59:50|237.95|235.75|237.95|235.75|238.14|235.94|237.95|235.75|0
1647925200000|2022-03-22 05:00:00|237.85|235.65|238.04|235.84|238.14|235.94|237.85|235.65|0
1647925210000|2022-03-22 05:00:10|237.95|235.75|238.14|235.94|238.33|236.13|237.95|235.75|0
1647925230000|2022-03-22 05:00:30|238.04|235.84|238.14|235.94|238.14|235.94|237.95|235.75|0
1647925240000|2022-03-22 05:00:40|238.23|236.03|238.14|235.94|238.33|236.13|238.14|235.94|0
1647925290000|2022-03-22 05:01:30|238.23|236.03|237.95|235.75|238.33|236.13|237.95|235.75|0
1647925320000|2022-03-22 05:02:00|238.04|235.84|237.95|235.75|238.04|235.84|237.95|235.75|0
1647925330000|2022-03-22 05:02:10|238.14|235.94|238.14|235.94|238.14|235.94|238.14|235.94|0
1647925350000|2022-03-22 05:02:30|238.04|235.84|238.14|235.94|238.14|235.94|238.04|235.84|0
1647925360000|2022-03-22 05:02:40|238.04|235.84|238.04|235.84|238.14|235.94|238.04|235.84|0
1647925370000|2022-03-22 05:02:50|237.95|235.75|237.95|235.75|238.14|235.94|237.95|235.75|0
1647925390000|2022-03-22 05:03:10|238.14|235.94|238.14|235.94|238.14|235.94|238.14|235.94|0
1647925400000|2022-03-22 05:03:20|238.23|236.03|238.14|235.94|238.23|236.03|238.14|235.94|0
1647925410000|2022-03-22 05:03:30|237.95|235.75|237.94|235.74|237.95|235.75|237.94|235.74|0
1647925420000|2022-03-22 05:03:40|237.75|235.55|237.65|235.45|237.75|235.55|237.56|235.36|0
1647925430000|2022-03-22 05:03:50|237.56|235.36|237.56|235.36|237.65|235.45|237.56|235.36|0
1647925440000|2022-03-22 05:04:00|237.08|234.88|236.98|234.78|237.18|234.98|236.98|234.78|0
1647925470000|2022-03-22 05:04:30|237.08|234.88|236.79|234.59|237.08|234.88|236.79|234.59|0
1647925510000|2022-03-22 05:05:10|236.98|234.78|236.98|234.78|236.98|234.78|236.98|234.78|0
1647925520000|2022-03-22 05:05:20|236.79|234.59|236.79|234.59|236.79|234.59|236.79|234.59|0
1647925530000|2022-03-22 05:05:30|236.6|234.4|236.6|234.4|236.6|234.4|236.6|234.4|0
1647925560000|2022-03-22 05:06:00|236.41|234.21|236.22|234.02|236.41|234.21|236.22|234.02|0
1647925570000|2022-03-22 05:06:10|236.02|233.82|236.02|233.82|236.02|233.82|236.02|233.82|0
1647925580000|2022-03-22 05:06:20|235.45|233.25|235.45|233.25|235.45|233.25|235.26|233.06|0
1647925590000|2022-03-22 05:06:30|235.64|233.44|236.02|233.82|236.02|233.82|235.54|233.34|0
1647925600000|2022-03-22 05:06:40|236.11|233.91|236.21|234.01|236.21|234.01|236.02|233.82|0
1647925610000|2022-03-22 05:06:50|236.41|234.21|236.6|234.4|236.6|234.4|236.41|234.21|0
1647925620000|2022-03-22 05:07:00|236.69|234.49|236.79|234.59|236.79|234.59|236.69|234.49|0
1647925630000|2022-03-22 05:07:10|236.6|234.4|236.79|234.59|236.79|234.59|236.6|234.4|0
1647925640000|2022-03-22 05:07:20|236.31|234.11|236.02|233.82|236.41|234.21|236.02|233.82|0
1647925650000|2022-03-22 05:07:30|235.83|233.63|235.64|233.44|235.83|233.63|235.64|233.44|0
1647925660000|2022-03-22 05:07:40|235.45|233.25|235.45|233.25|235.45|233.25|235.26|233.06|0
1647925670000|2022-03-22 05:07:50|235.54|233.34|235.45|233.25|235.54|233.34|235.45|233.25|0
1647925690000|2022-03-22 05:08:10|235.54|233.34|235.45|233.25|235.54|233.34|235.45|233.25|0
1647925710000|2022-03-22 05:08:30|235.64|233.44|235.64|233.44|235.64|233.44|235.54|233.34|0
1647925720000|2022-03-22 05:08:40|235.45|233.25|235.45|233.25|235.64|233.44|235.45|233.25|0
1647925730000|2022-03-22 05:08:50|235.35|233.15|235.25|233.05|235.35|233.15|235.25|233.05|0
1647925750000|2022-03-22 05:09:10|235.06|232.86|235.25|233.05|235.25|233.05|235.06|232.86|0
1647925760000|2022-03-22 05:09:20|235.45|233.25|235.45|233.25|235.45|233.25|235.35|233.15|0
1647925780000|2022-03-22 05:09:40|235.44|233.24|235.35|233.15|235.44|233.24|235.35|233.15|0
1647925790000|2022-03-22 05:09:50|235.44|233.24|235.35|233.15|235.44|233.24|235.35|233.15|0
1647925800000|2022-03-22 05:10:00|235.44|233.24|235.64|233.44|235.64|233.44|235.44|233.24|0
1647925830000|2022-03-22 05:10:30|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1647925840000|2022-03-22 05:10:40|235.44|233.24|235.54|233.34|235.54|233.34|235.44|233.24|0
1647925850000|2022-03-22 05:10:50|235.44|233.24|235.44|233.24|235.44|233.24|235.44|233.24|0
1647925860000|2022-03-22 05:11:00|235.25|233.05|235.25|233.05|235.25|233.05|235.25|233.05|0
1647925870000|2022-03-22 05:11:10|235.34|233.14|235.06|232.86|235.34|233.14|235.06|232.86|0
1647925880000|2022-03-22 05:11:20|235.25|233.05|235.06|232.86|235.25|233.05|235.06|232.86|0
1647925890000|2022-03-22 05:11:30|235.34|233.14|235.44|233.24|235.44|233.24|235.34|233.14|0
1647925900000|2022-03-22 05:11:40|235.34|233.14|235.63|233.43|235.63|233.43|235.34|233.14|0
1647925920000|2022-03-22 05:12:00|235.53|233.33|235.44|233.24|235.53|233.33|235.44|233.24|0
1647925930000|2022-03-22 05:12:10|235.63|233.43|235.63|233.43|235.63|233.43|235.63|233.43|0
1647925950000|2022-03-22 05:12:30|235.44|233.24|235.44|233.24|235.44|233.24|235.44|233.24|0
1647925960000|2022-03-22 05:12:40|235.25|233.05|235.06|232.86|235.25|233.05|235.06|232.86|0
1647925970000|2022-03-22 05:12:50|235.15|232.95|235.06|232.86|235.15|232.95|235.06|232.86|0
1647925980000|2022-03-22 05:13:00|235.15|232.95|235.06|232.86|235.15|232.95|235.06|232.86|0
1647925990000|2022-03-22 05:13:10|235.25|233.05|235.25|233.05|235.25|233.05|235.06|232.86|0
1647926000000|2022-03-22 05:13:20|235.15|232.95|235.15|232.95|235.15|232.95|235.15|232.95|0
1647926010000|2022-03-22 05:13:30|235.06|232.86|235.25|233.05|235.25|233.05|235.06|232.86|0
1647926020000|2022-03-22 05:13:40|235.06|232.86|235.06|232.86|235.06|232.86|235.06|232.86|0
1647926030000|2022-03-22 05:13:50|234.87|232.67|234.87|232.67|234.87|232.67|234.67|232.47|0
1647926040000|2022-03-22 05:14:00|235.06|232.86|234.87|232.67|235.06|232.86|234.87|232.67|0
1647926050000|2022-03-22 05:14:10|234.77|232.57|234.87|232.67|234.87|232.67|234.77|232.57|0
1647926070000|2022-03-22 05:14:30|234.86|232.66|234.86|232.66|234.86|232.66|234.86|232.66|0
1647926090000|2022-03-22 05:14:50|234.67|232.47|234.67|232.47|234.67|232.47|234.67|232.47|0
1647926100000|2022-03-22 05:15:00|234.77|232.57|234.67|232.47|234.77|232.57|234.67|232.47|0
1647926110000|2022-03-22 05:15:10|234.86|232.66|234.86|232.66|234.86|232.66|234.86|232.66|0
1647926120000|2022-03-22 05:15:20|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1647926130000|2022-03-22 05:15:30|234.76|232.56|234.86|232.66|234.86|232.66|234.67|232.47|0
1647926140000|2022-03-22 05:15:40|234.76|232.56|234.76|232.56|234.76|232.56|234.76|232.56|0
1647926150000|2022-03-22 05:15:50|234.67|232.47|234.67|232.47|234.67|232.47|234.67|232.47|0
1647926160000|2022-03-22 05:16:00|234.48|232.28|234.48|232.28|234.48|232.28|234.48|232.28|0
1647926170000|2022-03-22 05:16:10|234.67|232.47|234.86|232.66|234.86|232.66|234.67|232.47|0
1647926190000|2022-03-22 05:16:30|234.67|232.47|234.67|232.47|234.67|232.47|234.67|232.47|0
1647926200000|2022-03-22 05:16:40|234.48|232.28|234.67|232.47|234.67|232.47|234.48|232.28|0
1647926210000|2022-03-22 05:16:50|234.48|232.28|234.57|232.37|234.57|232.37|234.48|232.28|0
1647926220000|2022-03-22 05:17:00|234.48|232.28|234.38|232.18|234.48|232.28|234.29|232.09|0
1647926230000|2022-03-22 05:17:10|234.48|232.28|234.48|232.28|234.48|232.28|234.29|232.09|0
1647926240000|2022-03-22 05:17:20|234.67|232.47|234.48|232.28|234.67|232.47|234.48|232.28|0
1647926250000|2022-03-22 05:17:30|234.67|232.47|234.57|232.37|234.67|232.47|234.57|232.37|0
1647926260000|2022-03-22 05:17:40|234.86|232.66|234.86|232.66|234.86|232.66|234.67|232.47|0
1647926270000|2022-03-22 05:17:50|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1647926280000|2022-03-22 05:18:00|234.86|232.66|234.86|232.66|234.86|232.66|234.86|232.66|0
1647926290000|2022-03-22 05:18:10|235.05|232.85|235.24|233.04|235.24|233.04|235.05|232.85|0
1647926310000|2022-03-22 05:18:30|235.05|232.85|235.24|233.04|235.24|233.04|235.05|232.85|0
1647926320000|2022-03-22 05:18:40|235.14|232.94|235.24|233.04|235.24|233.04|235.14|232.94|0
1647926350000|2022-03-22 05:19:10|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1647926360000|2022-03-22 05:19:20|235.24|233.04|235.24|233.04|235.24|233.04|235.24|233.04|0
1647926400000|2022-03-22 05:20:00|235.14|232.94|235.14|232.94|235.14|232.94|235.14|232.94|0
1647926410000|2022-03-22 05:20:10|235.05|232.85|235.05|232.85|235.24|233.04|235.05|232.85|0
1647926420000|2022-03-22 05:20:20|235.24|233.04|235.05|232.85|235.24|233.04|235.05|232.85|0
1647926440000|2022-03-22 05:20:40|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1647926450000|2022-03-22 05:20:50|234.86|232.66|234.86|232.66|234.86|232.66|234.86|232.66|0
1647926460000|2022-03-22 05:21:00|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1647926470000|2022-03-22 05:21:10|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1647926480000|2022-03-22 05:21:20|234.86|232.66|235.14|232.94|235.14|232.94|234.86|232.66|0
1647926490000|2022-03-22 05:21:30|235.05|232.85|235.05|232.85|235.05|232.85|234.95|232.75|0
1647926500000|2022-03-22 05:21:40|234.95|232.75|234.86|232.66|234.95|232.75|234.86|232.66|0
1647926510000|2022-03-22 05:21:50|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1647926520000|2022-03-22 05:22:00|234.95|232.75|234.86|232.66|234.95|232.75|234.86|232.66|0
1647926530000|2022-03-22 05:22:10|234.85|232.65|234.85|232.65|234.85|232.65|234.85|232.65|0
1647926540000|2022-03-22 05:22:20|234.95|232.75|235.05|232.85|235.05|232.85|234.85|232.65|0
1647926550000|2022-03-22 05:22:30|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1647926560000|2022-03-22 05:22:40|234.85|232.65|234.85|232.65|234.85|232.65|234.85|232.65|0
1647926580000|2022-03-22 05:23:00|234.75|232.55|234.75|232.55|234.75|232.55|234.75|232.55|0
1647926590000|2022-03-22 05:23:10|234.85|232.65|234.85|232.65|234.85|232.65|234.85|232.65|0
1647926600000|2022-03-22 05:23:20|235.04|232.84|235.04|232.84|235.04|232.84|235.04|232.84|0
1647926610000|2022-03-22 05:23:30|234.85|232.65|235.04|232.84|235.04|232.84|234.85|232.65|0
1647926620000|2022-03-22 05:23:40|234.94|232.74|235.04|232.84|235.04|232.84|234.94|232.74|0
1647926640000|2022-03-22 05:24:00|235.23|233.03|235.23|233.03|235.23|233.03|235.23|233.03|0
1647926690000|2022-03-22 05:24:50|235.04|232.84|235.04|232.84|235.04|232.84|235.04|232.84|0
1647926700000|2022-03-22 05:25:00|235.42|233.22|235.81|233.61|235.81|233.61|235.42|233.22|0
1647926710000|2022-03-22 05:25:10|235.9|233.7|236.19|233.99|236.19|233.99|235.9|233.7|0
1647926720000|2022-03-22 05:25:20|236|233.8|236.09|233.89|236.09|233.89|236|233.8|0
1647926730000|2022-03-22 05:25:30|236|233.8|236.09|233.89|236.19|233.99|236|233.8|0
1647926740000|2022-03-22 05:25:40|236.19|233.99|236.28|234.08|236.28|234.08|236.19|233.99|0
1647926750000|2022-03-22 05:25:50|236.19|233.99|236.19|233.99|236.19|233.99|236.19|233.99|0
1647926770000|2022-03-22 05:26:10|236.09|233.89|236|233.8|236.09|233.89|236|233.8|0
1647926780000|2022-03-22 05:26:20|236.09|233.89|236.19|233.99|236.19|233.99|236|233.8|0
1647926790000|2022-03-22 05:26:30|236|233.8|236|233.8|236|233.8|236|233.8|0
1647926800000|2022-03-22 05:26:40|235.9|233.7|236|233.8|236|233.8|235.9|233.7|0
1647926810000|2022-03-22 05:26:50|236.09|233.89|236.09|233.89|236.09|233.89|236.09|233.89|0
1647926820000|2022-03-22 05:27:00|236|233.8|236|233.8|236|233.8|236|233.8|0
1647926850000|2022-03-22 05:27:30|235.8|233.6|235.8|233.6|235.8|233.6|235.8|233.6|0
1647926860000|2022-03-22 05:27:40|236|233.8|236.19|233.99|236.19|233.99|236|233.8|0
1647926870000|2022-03-22 05:27:50|236|233.8|236|233.8|236|233.8|236|233.8|0
1647926880000|2022-03-22 05:28:00|236.09|233.89|236.19|233.99|236.19|233.99|236.09|233.89|0
1647926890000|2022-03-22 05:28:10|235.99|233.79|235.99|233.79|235.99|233.79|235.99|233.79|0
1647926900000|2022-03-22 05:28:20|236.19|233.99|236.09|233.89|236.19|233.99|236.09|233.89|0
1647926910000|2022-03-22 05:28:30|236.19|233.99|236.19|233.99|236.19|233.99|236.19|233.99|0
1647926920000|2022-03-22 05:28:40|235.99|233.79|236.19|233.99|236.19|233.99|235.99|233.79|0
1647926930000|2022-03-22 05:28:50|236.38|234.18|236.19|233.99|236.38|234.18|236.19|233.99|0
1647926940000|2022-03-22 05:29:00|236.38|234.18|236.38|234.18|236.38|234.18|236.19|233.99|0
1647927020000|2022-03-22 05:30:20|236.95|234.75|236.95|234.75|236.95|234.75|236.95|234.75|0
1647927030000|2022-03-22 05:30:30|237.14|234.94|236.76|234.56|237.14|234.94|236.76|234.56|0
1647927040000|2022-03-22 05:30:40|236.95|234.75|236.95|234.75|236.95|234.75|236.95|234.75|0
1647927050000|2022-03-22 05:30:50|236.85|234.65|236.95|234.75|236.95|234.75|236.85|234.65|0
1647927060000|2022-03-22 05:31:00|236.76|234.56|236.76|234.56|236.76|234.56|236.76|234.56|0
1647927070000|2022-03-22 05:31:10|236.57|234.37|236.37|234.17|236.57|234.37|236.37|234.17|0
1647927080000|2022-03-22 05:31:20|236.47|234.27|236.37|234.17|236.47|234.27|236.37|234.17|0
1647927090000|2022-03-22 05:31:30|236.57|234.37|236.66|234.46|236.66|234.46|236.57|234.37|0
1647927100000|2022-03-22 05:31:40|236.57|234.37|236.56|234.36|236.57|234.37|236.56|234.36|0
1647927120000|2022-03-22 05:32:00|236.76|234.56|236.76|234.56|236.76|234.56|236.56|234.36|0
1647927130000|2022-03-22 05:32:10|236.56|234.36|236.76|234.56|236.76|234.56|236.56|234.36|0
1647927140000|2022-03-22 05:32:20|236.56|234.36|236.76|234.56|236.76|234.56|236.56|234.36|0
1647927150000|2022-03-22 05:32:30|236.56|234.36|236.66|234.46|236.66|234.46|236.56|234.36|0
1647927160000|2022-03-22 05:32:40|236.56|234.36|236.56|234.36|236.56|234.36|236.56|234.36|0
1647927170000|2022-03-22 05:32:50|236.76|234.56|236.76|234.56|236.76|234.56|236.76|234.56|0
1647927180000|2022-03-22 05:33:00|236.75|234.55|236.95|234.75|236.95|234.75|236.75|234.55|0
1647927190000|2022-03-22 05:33:10|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1647927200000|2022-03-22 05:33:20|236.95|234.75|236.95|234.75|236.95|234.75|236.95|234.75|0
1647927210000|2022-03-22 05:33:30|237.14|234.94|237.14|234.94|237.14|234.94|237.14|234.94|0
1647927290000|2022-03-22 05:34:50|236.94|234.74|236.94|234.74|236.94|234.74|236.94|234.74|0
1647927300000|2022-03-22 05:35:00|237.14|234.94|236.75|234.55|237.14|234.94|236.75|234.55|0
1647927310000|2022-03-22 05:35:10|236.94|234.74|236.94|234.74|236.94|234.74|236.75|234.55|0
1647927330000|2022-03-22 05:35:30|236.84|234.64|236.94|234.74|236.94|234.74|236.84|234.64|0
1647927340000|2022-03-22 05:35:40|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1647927350000|2022-03-22 05:35:50|236.94|234.74|237.04|234.84|237.04|234.84|236.94|234.74|0
1647927360000|2022-03-22 05:36:00|237.13|234.93|237.13|234.93|237.13|234.93|236.94|234.74|0
1647927420000|2022-03-22 05:37:00|237.52|235.32|237.9|235.7|237.9|235.7|237.52|235.32|0
1647927460000|2022-03-22 05:37:40|237.71|235.51|237.9|235.7|237.9|235.7|237.71|235.51|0
1647927470000|2022-03-22 05:37:50|237.71|235.51|237.71|235.51|237.71|235.51|237.71|235.51|0
1647927480000|2022-03-22 05:38:00|237.9|235.7|237.71|235.51|237.9|235.7|237.71|235.51|0
1647927490000|2022-03-22 05:38:10|237.9|235.7|237.9|235.7|237.9|235.7|237.71|235.51|0
1647927530000|2022-03-22 05:38:50|238.48|236.28|238.67|236.47|238.67|236.47|238.48|236.28|0
1647927540000|2022-03-22 05:39:00|238.48|236.28|238.48|236.28|238.48|236.28|238.48|236.28|0
1647927550000|2022-03-22 05:39:10|238.67|236.47|239.05|236.85|239.05|236.85|238.67|236.47|0
1647927560000|2022-03-22 05:39:20|238.86|236.66|239.24|237.04|239.24|237.04|238.86|236.66|0
1647927570000|2022-03-22 05:39:30|239.14|236.94|239.14|236.94|239.24|237.04|239.05|236.85|0
1647927580000|2022-03-22 05:39:40|239.44|237.24|239.24|237.04|239.44|237.24|239.24|237.04|0
1647927590000|2022-03-22 05:39:50|239.34|237.14|239.24|237.04|239.34|237.14|239.24|237.04|0
1647927600000|2022-03-22 05:40:00|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1647927610000|2022-03-22 05:40:10|239.24|237.04|239.05|236.85|239.24|237.04|239.05|236.85|0
1647927620000|2022-03-22 05:40:20|238.86|236.66|239.05|236.85|239.05|236.85|238.86|236.66|0
1647927630000|2022-03-22 05:40:30|238.86|236.66|239.24|237.04|239.24|237.04|238.86|236.66|0
1647927640000|2022-03-22 05:40:40|239.05|236.85|239.05|236.85|239.05|236.85|239.05|236.85|0
1647927650000|2022-03-22 05:40:50|239.24|237.04|239.05|236.85|239.24|237.04|239.05|236.85|0
1647927660000|2022-03-22 05:41:00|239.24|237.04|238.47|236.27|239.24|237.04|238.47|236.27|0
1647927680000|2022-03-22 05:41:20|238.28|236.08|238.09|235.89|238.28|236.08|238.09|235.89|0
1647927690000|2022-03-22 05:41:30|238.28|236.08|238.09|235.89|238.28|236.08|238.09|235.89|0
1647927700000|2022-03-22 05:41:40|238.28|236.08|238.56|236.36|238.56|236.36|238.28|236.08|0
1647927710000|2022-03-22 05:41:50|238.47|236.27|238.47|236.27|238.47|236.27|238.47|236.27|0
1647927720000|2022-03-22 05:42:00|238.66|236.46|238.86|236.66|238.86|236.66|238.66|236.46|0
1647927730000|2022-03-22 05:42:10|238.76|236.56|238.95|236.75|238.95|236.75|238.76|236.56|0
1647927740000|2022-03-22 05:42:20|239.05|236.85|238.76|236.56|239.05|236.85|238.66|236.46|0
1647927750000|2022-03-22 05:42:30|238.66|236.46|238.09|235.89|238.66|236.46|238.09|235.89|0
1647927760000|2022-03-22 05:42:40|238.18|235.98|238.09|235.89|238.18|235.98|238.09|235.89|0
1647927780000|2022-03-22 05:43:00|237.7|235.5|237.89|235.69|237.89|235.69|237.7|235.5|0
1647927790000|2022-03-22 05:43:10|238.18|235.98|238.09|235.89|238.18|235.98|238.09|235.89|0
1647927800000|2022-03-22 05:43:20|238.28|236.08|238.47|236.27|238.47|236.27|238.28|236.08|0
1647927810000|2022-03-22 05:43:30|238.28|236.08|238.28|236.08|238.47|236.27|238.28|236.08|0
1647927820000|2022-03-22 05:43:40|238.18|235.98|238.47|236.27|238.47|236.27|238.18|235.98|0
1647927830000|2022-03-22 05:43:50|238.28|236.08|238.47|236.27|238.47|236.27|238.28|236.08|0
1647927840000|2022-03-22 05:44:00|238.66|236.46|238.75|236.55|238.75|236.55|238.66|236.46|0
1647927850000|2022-03-22 05:44:10|238.66|236.46|238.66|236.46|238.66|236.46|238.66|236.46|0
1647927860000|2022-03-22 05:44:20|238.47|236.27|238.47|236.27|238.47|236.27|238.47|236.27|0
1647927870000|2022-03-22 05:44:30|238.66|236.46|238.56|236.36|238.66|236.46|238.56|236.36|0
1647927880000|2022-03-22 05:44:40|238.85|236.65|238.85|236.65|238.85|236.65|238.66|236.46|0
1647927890000|2022-03-22 05:44:50|239.05|236.85|239.24|237.04|239.24|237.04|239.05|236.85|0
1647927900000|2022-03-22 05:45:00|239.05|236.85|239.24|237.04|239.24|237.04|239.05|236.85|0
1647927910000|2022-03-22 05:45:10|239.43|237.23|239.43|237.23|239.43|237.23|239.43|237.23|0
1647927920000|2022-03-22 05:45:20|239.24|237.04|239.24|237.04|239.24|237.04|239.24|237.04|0
1647927930000|2022-03-22 05:45:30|239.04|236.84|239.14|236.94|239.14|236.94|239.04|236.84|0
1647927940000|2022-03-22 05:45:40|238.85|236.65|238.47|236.27|238.85|236.65|238.47|236.27|0
1647927950000|2022-03-22 05:45:50|238.66|236.46|238.66|236.46|238.66|236.46|238.66|236.46|0
1647927970000|2022-03-22 05:46:10|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1647927980000|2022-03-22 05:46:20|238.66|236.46|238.66|236.46|238.75|236.55|238.66|236.46|0
1647927990000|2022-03-22 05:46:30|238.47|236.27|238.47|236.27|238.47|236.27|238.47|236.27|0
1647928000000|2022-03-22 05:46:40|238.66|236.46|238.56|236.36|238.66|236.46|238.47|236.27|0
1647928010000|2022-03-22 05:46:50|238.27|236.07|238.27|236.07|238.47|236.27|238.27|236.07|0
1647928020000|2022-03-22 05:47:00|238.37|236.17|238.37|236.17|238.37|236.17|238.37|236.17|0
1647928030000|2022-03-22 05:47:10|238.36|236.16|238.27|236.07|238.36|236.16|238.27|236.07|0
1647928040000|2022-03-22 05:47:20|238.08|235.88|238.46|236.26|238.46|236.26|238.08|235.88|0
1647928050000|2022-03-22 05:47:30|238.36|236.16|238.08|235.88|238.36|236.16|238.08|235.88|0
1647928060000|2022-03-22 05:47:40|238.27|236.07|238.08|235.88|238.27|236.07|238.08|235.88|0
1647928070000|2022-03-22 05:47:50|238.17|235.97|238.27|236.07|238.27|236.07|238.17|235.97|0
1647928080000|2022-03-22 05:48:00|238.08|235.88|238.17|235.97|238.27|236.07|238.08|235.88|0
1647928090000|2022-03-22 05:48:10|238.27|236.07|238.46|236.26|238.46|236.26|238.27|236.07|0
1647928100000|2022-03-22 05:48:20|238.85|236.65|238.66|236.46|238.85|236.65|238.66|236.46|0
1647928110000|2022-03-22 05:48:30|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1647928120000|2022-03-22 05:48:40|238.56|236.36|238.46|236.26|238.56|236.36|238.46|236.26|0
1647928140000|2022-03-22 05:49:00|238.36|236.16|238.46|236.26|238.46|236.26|238.27|236.07|0
1647928150000|2022-03-22 05:49:10|238.65|236.45|238.75|236.55|238.75|236.55|238.65|236.45|0
1647928160000|2022-03-22 05:49:20|239.04|236.84|238.85|236.65|239.04|236.84|238.75|236.55|0
1647928170000|2022-03-22 05:49:30|238.75|236.55|238.65|236.45|238.75|236.55|238.65|236.45|0
1647928180000|2022-03-22 05:49:40|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1647928190000|2022-03-22 05:49:50|238.65|236.45|238.65|236.45|238.85|236.65|238.65|236.45|0
1647928200000|2022-03-22 05:50:00|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1647928210000|2022-03-22 05:50:10|239.04|236.84|239.23|237.03|239.23|237.03|239.04|236.84|0
1647928220000|2022-03-22 05:50:20|239.42|237.22|239.42|237.22|239.42|237.22|239.42|237.22|0
1647928230000|2022-03-22 05:50:30|239.23|237.03|239.23|237.03|239.42|237.22|239.23|237.03|0
1647928240000|2022-03-22 05:50:40|239.42|237.22|239.42|237.22|239.42|237.22|239.42|237.22|0
1647928250000|2022-03-22 05:50:50|239.23|237.03|239.23|237.03|239.23|237.03|239.23|237.03|0
1647928260000|2022-03-22 05:51:00|239.04|236.84|239.23|237.03|239.23|237.03|239.04|236.84|0
1647928270000|2022-03-22 05:51:10|239.04|236.84|238.84|236.64|239.04|236.84|238.84|236.64|0
1647928280000|2022-03-22 05:51:20|238.74|236.54|238.65|236.45|238.74|236.54|238.65|236.45|0
1647928300000|2022-03-22 05:51:40|238.74|236.54|238.74|236.54|238.74|236.54|238.74|236.54|0
1647928310000|2022-03-22 05:51:50|238.84|236.64|238.65|236.45|238.84|236.64|238.65|236.45|0
1647928320000|2022-03-22 05:52:00|238.74|236.54|238.84|236.64|238.84|236.64|238.74|236.54|0
1647928330000|2022-03-22 05:52:10|238.74|236.54|238.74|236.54|238.74|236.54|238.74|236.54|0
1647928340000|2022-03-22 05:52:20|238.84|236.64|238.84|236.64|238.84|236.64|238.65|236.45|0
1647928350000|2022-03-22 05:52:30|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1647928360000|2022-03-22 05:52:40|238.55|236.35|238.55|236.35|238.55|236.35|238.55|236.35|0
1647928370000|2022-03-22 05:52:50|238.46|236.26|238.55|236.35|238.55|236.35|238.27|236.07|0
1647928380000|2022-03-22 05:53:00|238.46|236.26|238.65|236.45|238.65|236.45|238.46|236.26|0
1647928390000|2022-03-22 05:53:10|238.46|236.26|238.65|236.45|238.65|236.45|238.46|236.26|0
1647928400000|2022-03-22 05:53:20|238.74|236.54|238.84|236.64|238.84|236.64|238.74|236.54|0
1647928410000|2022-03-22 05:53:30|239.03|236.83|239.23|237.03|239.23|237.03|239.03|236.83|0
1647928420000|2022-03-22 05:53:40|239.13|236.93|239.23|237.03|239.23|237.03|239.13|236.93|0
1647928440000|2022-03-22 05:54:00|239.03|236.83|239.23|237.03|239.23|237.03|239.03|236.83|0
1647928450000|2022-03-22 05:54:10|239.42|237.22|239.42|237.22|239.42|237.22|239.42|237.22|0
1647928460000|2022-03-22 05:54:20|239.23|237.03|239.32|237.12|239.32|237.12|239.23|237.03|0
1647928470000|2022-03-22 05:54:30|239.42|237.22|239.13|236.93|239.42|237.22|239.03|236.83|0
1647928480000|2022-03-22 05:54:40|239.23|237.03|239.12|236.92|239.23|237.03|239.12|236.92|0
1647928490000|2022-03-22 05:54:50|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1647928500000|2022-03-22 05:55:00|238.93|236.73|239.03|236.83|239.03|236.83|238.93|236.73|0
1647928510000|2022-03-22 05:55:10|238.93|236.73|239.12|236.92|239.12|236.92|238.93|236.73|0
1647928520000|2022-03-22 05:55:20|239.22|237.02|239.03|236.83|239.22|237.02|239.03|236.83|0
1647928530000|2022-03-22 05:55:30|239.22|237.02|239.03|236.83|239.22|237.02|239.03|236.83|0
1647928550000|2022-03-22 05:55:50|238.84|236.64|238.93|236.73|238.93|236.73|238.84|236.64|0
1647928560000|2022-03-22 05:56:00|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1647928570000|2022-03-22 05:56:10|239.22|237.02|239.12|236.92|239.22|237.02|239.12|236.92|0
1647928580000|2022-03-22 05:56:20|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1647928590000|2022-03-22 05:56:30|239.12|236.92|239.22|237.02|239.22|237.02|239.03|236.83|0
1647928600000|2022-03-22 05:56:40|239.03|236.83|239.12|236.92|239.22|237.02|239.03|236.83|0
1647928610000|2022-03-22 05:56:50|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1647928620000|2022-03-22 05:57:00|239.12|236.92|239.12|236.92|239.22|237.02|239.12|236.92|0
1647928630000|2022-03-22 05:57:10|239.22|237.02|239.22|237.02|239.41|237.21|239.22|237.02|0
1647928660000|2022-03-22 05:57:40|239.31|237.11|239.22|237.02|239.31|237.11|239.22|237.02|0
1647928670000|2022-03-22 05:57:50|239.31|237.11|239.31|237.11|239.31|237.11|239.31|237.11|0
1647928680000|2022-03-22 05:58:00|239.22|237.02|239.12|236.92|239.22|237.02|239.03|236.83|0
1647928690000|2022-03-22 05:58:10|239.03|236.83|238.93|236.73|239.03|236.83|238.93|236.73|0
1647928700000|2022-03-22 05:58:20|238.84|236.64|238.84|236.64|238.84|236.64|238.84|236.64|0
1647928710000|2022-03-22 05:58:30|238.93|236.73|238.84|236.64|238.93|236.73|238.84|236.64|0
1647928720000|2022-03-22 05:58:40|238.83|236.63|238.93|236.73|239.03|236.83|238.83|236.63|0
1647928730000|2022-03-22 05:58:50|239.03|236.83|238.83|236.63|239.03|236.83|238.83|236.63|0
1647928740000|2022-03-22 05:59:00|239.03|236.83|238.83|236.63|239.03|236.83|238.73|236.53|0
1647928750000|2022-03-22 05:59:10|238.73|236.53|238.54|236.34|238.73|236.53|238.54|236.34|0
1647928760000|2022-03-22 05:59:20|238.45|236.25|238.45|236.25|238.45|236.25|238.26|236.06|0
1647928770000|2022-03-22 05:59:30|238.26|236.06|238.45|236.25|238.45|236.25|238.26|236.06|0
1647928780000|2022-03-22 05:59:40|238.35|236.15|238.45|236.25|238.45|236.25|238.26|236.06|0
1647928790000|2022-03-22 05:59:50|238.64|236.44|238.45|236.25|238.64|236.44|238.45|236.25|0
1647928800000|2022-03-22 06:00:00|238.26|236.06|238.45|236.25|238.45|236.25|238.26|236.06|0
1647928820000|2022-03-22 06:00:20|238.26|236.06|238.26|236.06|238.26|236.06|238.26|236.06|0
1647928830000|2022-03-22 06:00:30|238.06|235.86|237.68|235.48|238.06|235.86|237.68|235.48|0
1647928840000|2022-03-22 06:00:40|237.49|235.29|237.39|235.19|237.49|235.29|237.39|235.19|0
1647928850000|2022-03-22 06:00:50|237.29|235.09|237.49|235.29|237.49|235.29|237.29|235.09|0
1647928860000|2022-03-22 06:01:00|237.68|235.48|237.68|235.48|237.68|235.48|237.68|235.48|0
1647928880000|2022-03-22 06:01:20|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1647928890000|2022-03-22 06:01:30|237.68|235.48|237.68|235.48|237.68|235.48|237.68|235.48|0
1647928900000|2022-03-22 06:01:40|238.06|235.86|238.25|236.05|238.25|236.05|237.96|235.76|0
1647928910000|2022-03-22 06:01:50|238.45|236.25|238.45|236.25|238.45|236.25|238.25|236.05|0
1647928930000|2022-03-22 06:02:10|238.54|236.34|238.45|236.25|238.54|236.34|238.45|236.25|0
1647928940000|2022-03-22 06:02:20|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1647928950000|2022-03-22 06:02:30|238.83|236.63|238.83|236.63|238.83|236.63|238.83|236.63|0
1647928960000|2022-03-22 06:02:40|239.02|236.82|239.02|236.82|239.02|236.82|239.02|236.82|0
1647928970000|2022-03-22 06:02:50|238.92|236.72|238.83|236.63|238.92|236.72|238.83|236.63|0
1647928980000|2022-03-22 06:03:00|239.41|237.21|239.41|237.21|239.41|237.21|239.41|237.21|0
1647928990000|2022-03-22 06:03:10|239.6|237.4|239.99|237.79|239.99|237.79|239.6|237.4|0
1647929000000|2022-03-22 06:03:20|240.18|237.98|240.27|238.07|240.27|238.07|240.18|237.98|0
1647929010000|2022-03-22 06:03:30|240.37|238.17|240.37|238.17|240.37|238.17|240.27|238.07|0
1647929020000|2022-03-22 06:03:40|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1647929030000|2022-03-22 06:03:50|240.37|238.17|240.37|238.17|240.37|238.17|240.37|238.17|0
1647929040000|2022-03-22 06:04:00|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1647929050000|2022-03-22 06:04:10|240.37|238.17|239.79|237.59|240.37|238.17|239.79|237.59|0
1647929060000|2022-03-22 06:04:20|239.98|237.78|239.6|237.4|239.98|237.78|239.6|237.4|0
1647929070000|2022-03-22 06:04:30|239.79|237.59|239.88|237.68|239.88|237.68|239.79|237.59|0
1647929080000|2022-03-22 06:04:40|239.79|237.59|239.88|237.68|239.98|237.78|239.79|237.59|0
1647929090000|2022-03-22 06:04:50|239.79|237.59|239.98|237.78|239.98|237.78|239.79|237.59|0
1647929100000|2022-03-22 06:05:00|239.88|237.68|239.88|237.68|239.88|237.68|239.88|237.68|0
1647929110000|2022-03-22 06:05:10|239.79|237.59|239.6|237.4|239.79|237.59|239.6|237.4|0
1647929120000|2022-03-22 06:05:20|239.4|237.2|239.3|237.1|239.4|237.2|239.3|237.1|0
1647929130000|2022-03-22 06:05:30|239.4|237.2|239.6|237.4|239.6|237.4|239.4|237.2|0
1647929140000|2022-03-22 06:05:40|239.69|237.49|239.6|237.4|239.69|237.49|239.6|237.4|0
1647929150000|2022-03-22 06:05:50|239.69|237.49|239.6|237.4|239.69|237.49|239.6|237.4|0
1647929160000|2022-03-22 06:06:00|239.69|237.49|239.79|237.59|239.79|237.59|239.6|237.4|0
1647929170000|2022-03-22 06:06:10|239.69|237.49|239.79|237.59|239.79|237.59|239.69|237.49|0
1647929200000|2022-03-22 06:06:40|239.69|237.49|239.79|237.59|239.79|237.59|239.69|237.49|0
1647929210000|2022-03-22 06:06:50|239.98|237.78|239.79|237.59|239.98|237.78|239.79|237.59|0
1647929220000|2022-03-22 06:07:00|239.88|237.68|239.69|237.49|239.88|237.68|239.69|237.49|0
1647929230000|2022-03-22 06:07:10|239.59|237.39|239.49|237.29|239.59|237.39|239.4|237.2|0
1647929250000|2022-03-22 06:07:30|239.59|237.39|239.49|237.29|239.59|237.39|239.21|237.01|0
1647929260000|2022-03-22 06:07:40|239.4|237.2|239.4|237.2|239.4|237.2|239.4|237.2|0
1647929270000|2022-03-22 06:07:50|239.59|237.39|239.98|237.78|239.98|237.78|239.59|237.39|0
1647929280000|2022-03-22 06:08:00|240.07|237.87|239.98|237.78|240.07|237.87|239.98|237.78|0
1647929290000|2022-03-22 06:08:10|239.88|237.68|239.98|237.78|239.98|237.78|239.88|237.68|0
1647929300000|2022-03-22 06:08:20|240.07|237.87|239.98|237.78|240.07|237.87|239.98|237.78|0
1647929310000|2022-03-22 06:08:30|240.07|237.87|239.98|237.78|240.07|237.87|239.98|237.78|0
1647929320000|2022-03-22 06:08:40|240.07|237.87|239.79|237.59|240.07|237.87|239.79|237.59|0
1647929330000|2022-03-22 06:08:50|239.88|237.68|239.88|237.68|239.88|237.68|239.79|237.59|0
1647929340000|2022-03-22 06:09:00|239.98|237.78|239.98|237.78|239.98|237.78|239.98|237.78|0
1647929350000|2022-03-22 06:09:10|240.07|237.87|240.07|237.87|240.07|237.87|239.98|237.78|0
1647929360000|2022-03-22 06:09:20|239.98|237.78|240.07|237.87|240.07|237.87|239.98|237.78|0
1647929370000|2022-03-22 06:09:30|239.98|237.78|239.88|237.68|239.98|237.78|239.88|237.68|0
1647929380000|2022-03-22 06:09:40|239.98|237.78|239.68|237.48|239.98|237.78|239.59|237.39|0
1647929390000|2022-03-22 06:09:50|239.78|237.58|239.78|237.58|239.78|237.58|239.68|237.48|0
1647929400000|2022-03-22 06:10:00|239.98|237.78|239.88|237.68|239.98|237.78|239.88|237.68|0
1647929410000|2022-03-22 06:10:10|239.98|237.78|239.98|237.78|239.98|237.78|239.98|237.78|0
1647929430000|2022-03-22 06:10:30|239.78|237.58|239.68|237.48|239.78|237.58|239.68|237.48|0
1647929440000|2022-03-22 06:10:40|239.78|237.58|239.88|237.68|240.17|237.97|239.78|237.58|0
1647929450000|2022-03-22 06:10:50|239.78|237.58|239.78|237.58|239.78|237.58|239.59|237.39|0
1647929460000|2022-03-22 06:11:00|239.68|237.48|239.49|237.29|239.68|237.48|239.4|237.2|0
1647929470000|2022-03-22 06:11:10|239.59|237.39|239.78|237.58|239.78|237.58|239.59|237.39|0
1647929480000|2022-03-22 06:11:20|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1647929490000|2022-03-22 06:11:30|239.87|237.67|239.68|237.48|239.87|237.67|239.68|237.48|0
1647929500000|2022-03-22 06:11:40|239.78|237.58|239.68|237.48|239.78|237.58|239.68|237.48|0
1647929510000|2022-03-22 06:11:50|239.59|237.39|239.59|237.39|239.59|237.39|239.59|237.39|0
1647929520000|2022-03-22 06:12:00|239.68|237.48|239.78|237.58|239.78|237.58|239.68|237.48|0
1647929530000|2022-03-22 06:12:10|239.97|237.77|239.97|237.77|239.97|237.77|239.78|237.58|0
1647929540000|2022-03-22 06:12:20|239.87|237.67|239.97|237.77|239.97|237.77|239.78|237.58|0
1647929560000|2022-03-22 06:12:40|239.87|237.67|239.97|237.77|239.97|237.77|239.87|237.67|0
1647929570000|2022-03-22 06:12:50|240.17|237.97|239.97|237.77|240.17|237.97|239.97|237.77|0
1647929580000|2022-03-22 06:13:00|240.07|237.87|240.17|237.97|240.17|237.97|240.07|237.87|0
1647929590000|2022-03-22 06:13:10|240.36|238.16|240.55|238.35|240.55|238.35|240.36|238.16|0
1647929600000|2022-03-22 06:13:20|240.45|238.25|240.55|238.35|240.55|238.35|240.45|238.25|0
1647929610000|2022-03-22 06:13:30|240.74|238.54|240.74|238.54|240.84|238.64|240.74|238.54|0
1647929620000|2022-03-22 06:13:40|240.84|238.64|240.84|238.64|240.84|238.64|240.84|238.64|0
1647929630000|2022-03-22 06:13:50|240.94|238.74|240.64|238.44|240.94|238.74|240.55|238.35|0
1647929640000|2022-03-22 06:14:00|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1647929660000|2022-03-22 06:14:20|240.64|238.44|240.45|238.25|240.64|238.44|240.45|238.25|0
1647929670000|2022-03-22 06:14:30|240.55|238.35|240.36|238.16|240.55|238.35|240.36|238.16|0
1647929680000|2022-03-22 06:14:40|240.45|238.25|240.55|238.35|240.55|238.35|240.45|238.25|0
1647929690000|2022-03-22 06:14:50|240.45|238.25|240.55|238.35|240.55|238.35|240.45|238.25|0
1647929700000|2022-03-22 06:15:00|240.36|238.16|240.74|238.54|240.74|238.54|240.36|238.16|0
1647929710000|2022-03-22 06:15:10|240.64|238.44|240.55|238.35|240.64|238.44|240.55|238.35|0
1647929720000|2022-03-22 06:15:20|240.74|238.54|240.74|238.54|240.74|238.54|240.74|238.54|0
1647929730000|2022-03-22 06:15:30|240.93|238.73|240.93|238.73|240.93|238.73|240.93|238.73|0
1647929750000|2022-03-22 06:15:50|240.83|238.63|240.93|238.73|240.93|238.73|240.74|238.54|0
1647929760000|2022-03-22 06:16:00|240.74|238.54|240.83|238.63|240.83|238.63|240.74|238.54|0
1647929770000|2022-03-22 06:16:10|240.74|238.54|240.55|238.35|240.74|238.54|240.55|238.35|0
1647929780000|2022-03-22 06:16:20|241.32|239.12|241.13|238.93|241.32|239.12|241.13|238.93|0
1647929800000|2022-03-22 06:16:40|241.32|239.12|241.32|239.12|241.32|239.12|241.32|239.12|0
1647929810000|2022-03-22 06:16:50|241.51|239.31|241.51|239.31|241.51|239.31|241.32|239.12|0
1647929820000|2022-03-22 06:17:00|241.32|239.12|242.29|240.09|242.29|240.09|241.32|239.12|0
1647929830000|2022-03-22 06:17:10|242.09|239.89|242.09|239.89|242.09|239.89|241.9|239.7|0
1647929840000|2022-03-22 06:17:20|242.19|239.99|242.19|239.99|242.19|239.99|242.19|239.99|0
1647929850000|2022-03-22 06:17:30|242.67|240.47|242.67|240.47|242.67|240.47|242.67|240.47|0
1647929860000|2022-03-22 06:17:40|242.87|240.67|242.67|240.47|242.87|240.67|242.67|240.47|0
1647929880000|2022-03-22 06:18:00|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1647929890000|2022-03-22 06:18:10|242.67|240.47|242.67|240.47|242.67|240.47|242.67|240.47|0
1647929900000|2022-03-22 06:18:20|242.87|240.67|242.67|240.47|242.87|240.67|242.67|240.47|0
1647929910000|2022-03-22 06:18:30|242.87|240.67|242.67|240.47|242.87|240.67|242.67|240.47|0
1647929920000|2022-03-22 06:18:40|242.77|240.57|242.67|240.47|242.77|240.57|242.67|240.47|0
1647929990000|2022-03-22 06:19:50|242.57|240.37|241.51|239.31|242.57|240.37|241.51|239.31|0
1647930000000|2022-03-22 06:20:00|241.7|239.5|241.51|239.31|241.7|239.5|241.51|239.31|0
1647930010000|2022-03-22 06:20:10|241.6|239.4|241.41|239.21|241.6|239.4|241.41|239.21|0
1647930020000|2022-03-22 06:20:20|241.51|239.31|241.7|239.5|241.7|239.5|241.51|239.31|0
1647930030000|2022-03-22 06:20:30|241.9|239.7|241.79|239.59|241.9|239.7|241.79|239.59|0
1647930040000|2022-03-22 06:20:40|241.7|239.5|241.79|239.59|241.79|239.59|241.7|239.5|0
1647930050000|2022-03-22 06:20:50|241.7|239.5|242.09|239.89|242.09|239.89|241.7|239.5|0
1647930060000|2022-03-22 06:21:00|241.89|239.69|241.89|239.69|241.99|239.79|241.89|239.69|0
1647930070000|2022-03-22 06:21:10|242.09|239.89|242.28|240.08|242.28|240.08|242.09|239.89|0
1647930080000|2022-03-22 06:21:20|242.18|239.98|242.28|240.08|242.28|240.08|242.18|239.98|0
1647930090000|2022-03-22 06:21:30|242.18|239.98|242.28|240.08|242.28|240.08|242.09|239.89|0
1647930100000|2022-03-22 06:21:40|242.09|239.89|242.18|239.98|242.18|239.98|242.09|239.89|0
1647930110000|2022-03-22 06:21:50|242.09|239.89|242.09|239.89|242.09|239.89|242.09|239.89|0
1647930130000|2022-03-22 06:22:10|241.99|239.79|241.89|239.69|241.99|239.79|241.89|239.69|0
1647930150000|2022-03-22 06:22:30|241.7|239.5|241.7|239.5|241.7|239.5|241.7|239.5|0
1647930180000|2022-03-22 06:23:00|241.51|239.31|241.7|239.5|241.7|239.5|241.51|239.31|0
1647930190000|2022-03-22 06:23:10|241.6|239.4|241.6|239.4|241.7|239.5|241.6|239.4|0
1647930200000|2022-03-22 06:23:20|241.5|239.3|241.6|239.4|241.7|239.5|241.5|239.3|0
1647930210000|2022-03-22 06:23:30|241.5|239.3|241.5|239.3|241.6|239.4|241.5|239.3|0
1647930220000|2022-03-22 06:23:40|241.6|239.4|241.5|239.3|241.6|239.4|241.5|239.3|0
1647930230000|2022-03-22 06:23:50|241.7|239.5|241.7|239.5|241.7|239.5|241.6|239.4|0
1647930240000|2022-03-22 06:24:00|241.6|239.4|241.6|239.4|241.6|239.4|241.6|239.4|0
1647930250000|2022-03-22 06:24:10|241.5|239.3|241.5|239.3|241.5|239.3|241.5|239.3|0
1647930270000|2022-03-22 06:24:30|241.6|239.4|241.6|239.4|241.6|239.4|241.6|239.4|0
1647930280000|2022-03-22 06:24:40|241.31|239.11|241.12|238.92|241.31|239.11|241.12|238.92|0
1647930290000|2022-03-22 06:24:50|240.92|238.72|240.82|238.62|240.92|238.72|240.73|238.53|0
1647930300000|2022-03-22 06:25:00|240.73|238.53|240.92|238.72|240.92|238.72|240.73|238.53|0
1647930310000|2022-03-22 06:25:10|240.73|238.53|240.73|238.53|240.73|238.53|240.73|238.53|0
1647930320000|2022-03-22 06:25:20|240.92|238.72|240.92|238.72|240.92|238.72|240.73|238.53|0
1647930330000|2022-03-22 06:25:30|240.73|238.53|240.73|238.53|240.73|238.53|240.73|238.53|0
1647930340000|2022-03-22 06:25:40|240.63|238.43|240.63|238.43|240.63|238.43|240.63|238.43|0
1647930350000|2022-03-22 06:25:50|240.73|238.53|240.73|238.53|240.82|238.62|240.73|238.53|0
1647930360000|2022-03-22 06:26:00|240.82|238.62|240.73|238.53|240.82|238.62|240.73|238.53|0
1647930380000|2022-03-22 06:26:20|240.82|238.62|240.63|238.43|240.82|238.62|240.63|238.43|0
1647930390000|2022-03-22 06:26:30|240.73|238.53|240.82|238.62|240.82|238.62|240.73|238.53|0
1647930400000|2022-03-22 06:26:40|240.73|238.53|240.73|238.53|240.73|238.53|240.73|238.53|0
1647930410000|2022-03-22 06:26:50|240.53|238.33|240.34|238.14|240.53|238.33|240.34|238.14|0
1647930420000|2022-03-22 06:27:00|240.53|238.33|240.53|238.33|240.53|238.33|240.34|238.14|0
1647930430000|2022-03-22 06:27:10|240.34|238.14|240.34|238.14|240.34|238.14|240.15|237.95|0
1647930440000|2022-03-22 06:27:20|240.15|237.95|239.95|237.75|240.15|237.95|239.95|237.75|0
1647930450000|2022-03-22 06:27:30|240.05|237.85|240.05|237.85|240.05|237.85|240.05|237.85|0
1647930460000|2022-03-22 06:27:40|239.95|237.75|239.95|237.75|240.15|237.95|239.95|237.75|0
1647930470000|2022-03-22 06:27:50|240.15|237.95|239.95|237.75|240.15|237.95|239.95|237.75|0
1647930480000|2022-03-22 06:28:00|239.76|237.56|239.57|237.37|239.76|237.56|239.57|237.37|0
1647930490000|2022-03-22 06:28:10|239.76|237.56|239.66|237.46|239.76|237.56|239.66|237.46|0
1647930500000|2022-03-22 06:28:20|239.57|237.37|239.76|237.56|239.76|237.56|239.57|237.37|0
1647930510000|2022-03-22 06:28:30|239.42|237.22|239.61|237.41|239.61|237.41|239.42|237.22|0
1647930520000|2022-03-22 06:28:40|239.81|237.61|239.81|237.61|239.81|237.61|239.81|237.61|0
1647930530000|2022-03-22 06:28:50|239.51|237.31|239.81|237.61|239.81|237.61|239.51|237.31|0
1647930540000|2022-03-22 06:29:00|240|237.8|240|237.8|240|237.8|240|237.8|0
1647930550000|2022-03-22 06:29:10|240.09|237.89|240.19|237.99|240.19|237.99|240.09|237.89|0
1647930560000|2022-03-22 06:29:20|240|237.8|240|237.8|240|237.8|240|237.8|0
1647930570000|2022-03-22 06:29:30|239.8|237.6|239.7|237.5|239.8|237.6|239.7|237.5|0
1647930580000|2022-03-22 06:29:40|239.61|237.41|239.8|237.6|239.8|237.6|239.61|237.41|0
1647930590000|2022-03-22 06:29:50|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1647930620000|2022-03-22 06:30:20|239.7|237.5|239.7|237.5|239.7|237.5|239.7|237.5|0
1647930630000|2022-03-22 06:30:30|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1647930640000|2022-03-22 06:30:40|239.42|237.22|239.42|237.22|239.42|237.22|239.32|237.12|0
1647930650000|2022-03-22 06:30:50|239.32|237.12|239.32|237.12|239.32|237.12|239.32|237.12|0
1647930660000|2022-03-22 06:31:00|239.42|237.22|239.42|237.22|239.51|237.31|239.42|237.22|0
1647930670000|2022-03-22 06:31:10|239.22|237.02|239.03|236.83|239.22|237.02|239.03|236.83|0
1647930680000|2022-03-22 06:31:20|238.84|236.64|238.74|236.54|238.84|236.64|238.64|236.44|0
1647930690000|2022-03-22 06:31:30|238.84|236.64|238.64|236.44|238.84|236.64|238.64|236.44|0
1647930700000|2022-03-22 06:31:40|238.74|236.54|238.84|236.64|238.84|236.64|238.74|236.54|0
1647930710000|2022-03-22 06:31:50|239.03|236.83|238.84|236.64|239.03|236.83|238.84|236.64|0
1647930720000|2022-03-22 06:32:00|238.64|236.44|238.64|236.44|238.84|236.64|238.64|236.44|0
1647930730000|2022-03-22 06:32:10|238.84|236.64|238.84|236.64|239.03|236.83|238.84|236.64|0
1647930750000|2022-03-22 06:32:30|238.93|236.73|238.84|236.64|238.93|236.73|238.84|236.64|0
1647930770000|2022-03-22 06:32:50|239.03|236.83|238.93|236.73|239.03|236.83|238.93|236.73|0
1647930780000|2022-03-22 06:33:00|239.03|236.83|238.93|236.73|239.03|236.83|238.93|236.73|0
1647930790000|2022-03-22 06:33:10|238.83|236.63|238.83|236.63|238.83|236.63|238.83|236.63|0
1647930800000|2022-03-22 06:33:20|239.03|236.83|238.93|236.73|239.03|236.83|238.93|236.73|0
1647930810000|2022-03-22 06:33:30|238.83|236.63|238.93|236.73|238.93|236.73|238.83|236.63|0
1647930820000|2022-03-22 06:33:40|238.83|236.63|238.83|236.63|238.83|236.63|238.83|236.63|0
1647930840000|2022-03-22 06:34:00|238.64|236.44|238.64|236.44|238.73|236.53|238.64|236.44|0
1647930860000|2022-03-22 06:34:20|238.83|236.63|238.64|236.44|238.83|236.63|238.64|236.44|0
1647930870000|2022-03-22 06:34:30|238.54|236.34|238.54|236.34|238.54|236.34|238.54|236.34|0
1647930880000|2022-03-22 06:34:40|238.64|236.44|238.83|236.63|238.83|236.63|238.64|236.44|0
1647930890000|2022-03-22 06:34:50|238.73|236.53|238.83|236.63|238.83|236.63|238.73|236.53|0
1647930910000|2022-03-22 06:35:10|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1647930920000|2022-03-22 06:35:20|239.12|236.92|239.02|236.82|239.12|236.92|239.02|236.82|0
1647930930000|2022-03-22 06:35:30|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1647930940000|2022-03-22 06:35:40|239.41|237.21|239.41|237.21|239.41|237.21|239.41|237.21|0
1647930960000|2022-03-22 06:36:00|239.31|237.11|239.31|237.11|239.41|237.21|239.31|237.11|0
1647930970000|2022-03-22 06:36:10|239.22|237.02|239.31|237.11|239.41|237.21|239.22|237.02|0
1647930980000|2022-03-22 06:36:20|239.41|237.21|239.41|237.21|239.41|237.21|239.41|237.21|0
1647931000000|2022-03-22 06:36:40|239.5|237.3|239.41|237.21|239.5|237.3|239.41|237.21|0
1647931010000|2022-03-22 06:36:50|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1647931020000|2022-03-22 06:37:00|239.41|237.21|239.5|237.3|239.5|237.3|239.41|237.21|0
1647931030000|2022-03-22 06:37:10|239.41|237.21|239.41|237.21|239.41|237.21|239.41|237.21|0
1647931040000|2022-03-22 06:37:20|239.31|237.11|239.31|237.11|239.31|237.11|239.31|237.11|0
1647931050000|2022-03-22 06:37:30|239.41|237.21|239.5|237.3|239.5|237.3|239.41|237.21|0
1647931060000|2022-03-22 06:37:40|239.41|237.21|239.41|237.21|239.41|237.21|239.41|237.21|0
1647931080000|2022-03-22 06:38:00|239.31|237.11|239.41|237.21|239.41|237.21|239.31|237.11|0
1647931130000|2022-03-22 06:38:50|239.6|237.4|239.6|237.4|239.6|237.4|239.6|237.4|0
1647931140000|2022-03-22 06:39:00|240.37|238.17|240.37|238.17|240.37|238.17|240.37|238.17|0
1647931150000|2022-03-22 06:39:10|240.57|238.37|240.76|238.56|240.76|238.56|240.57|238.37|0
1647931160000|2022-03-22 06:39:20|240.85|238.65|241.15|238.95|241.15|238.95|240.85|238.65|0
1647931170000|2022-03-22 06:39:30|241.34|239.14|241.15|238.95|241.34|239.14|241.15|238.95|0
1647931180000|2022-03-22 06:39:40|241.04|238.84|240.95|238.75|241.04|238.84|240.95|238.75|0
1647931190000|2022-03-22 06:39:50|241.15|238.95|241.15|238.95|241.15|238.95|241.15|238.95|0
1647931200000|2022-03-22 06:40:00|241.53|239.33|241.53|239.33|241.53|239.33|241.53|239.33|0
1647931210000|2022-03-22 06:40:10|241.73|239.53|241.73|239.53|241.73|239.53|241.73|239.53|0
1647931220000|2022-03-22 06:40:20|241.53|239.33|241.34|239.14|241.53|239.33|241.34|239.14|0
1647931230000|2022-03-22 06:40:30|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1647931250000|2022-03-22 06:40:50|240.95|238.75|240.37|238.17|240.95|238.75|240.37|238.17|0
1647931260000|2022-03-22 06:41:00|240.46|238.26|240.37|238.17|240.46|238.26|240.37|238.17|0
1647931270000|2022-03-22 06:41:10|240.56|238.36|240.46|238.26|240.56|238.36|240.46|238.26|0
1647931280000|2022-03-22 06:41:20|240.37|238.17|240.56|238.36|240.56|238.36|240.37|238.17|0
1647931300000|2022-03-22 06:41:40|240.46|238.26|240.46|238.26|240.46|238.26|240.46|238.26|0
1647931310000|2022-03-22 06:41:50|240.37|238.17|240.18|237.98|240.37|238.17|240.18|237.98|0
1647931320000|2022-03-22 06:42:00|240.07|237.87|239.98|237.78|240.07|237.87|239.98|237.78|0
1647931330000|2022-03-22 06:42:10|240.07|237.87|240.17|237.97|240.18|237.98|240.07|237.87|0
1647931340000|2022-03-22 06:42:20|240.37|238.17|240.37|238.17|240.37|238.17|240.37|238.17|0
1647931350000|2022-03-22 06:42:30|240.27|238.07|240.37|238.17|240.37|238.17|240.27|238.07|0
1647931360000|2022-03-22 06:42:40|240.17|237.97|239.98|237.78|240.17|237.97|239.98|237.78|0
1647931370000|2022-03-22 06:42:50|239.79|237.59|239.79|237.59|239.79|237.59|239.79|237.59|0
1647931380000|2022-03-22 06:43:00|239.59|237.39|239.4|237.2|239.59|237.39|239.4|237.2|0
1647931390000|2022-03-22 06:43:10|239.21|237.01|239.4|237.2|239.4|237.2|239.21|237.01|0
1647931400000|2022-03-22 06:43:20|239.21|237.01|239.21|237.01|239.21|237.01|239.21|237.01|0
1647931430000|2022-03-22 06:43:50|239.4|237.2|239.4|237.2|239.4|237.2|239.4|237.2|0
1647931440000|2022-03-22 06:44:00|239.59|237.39|239.69|237.49|239.69|237.49|239.59|237.39|0
1647931450000|2022-03-22 06:44:10|239.59|237.39|239.59|237.39|239.59|237.39|239.59|237.39|0
1647931460000|2022-03-22 06:44:20|239.21|237.01|239.11|236.91|239.4|237.2|239.11|236.91|0
1647931470000|2022-03-22 06:44:30|239.01|236.81|239.01|236.81|239.01|236.81|239.01|236.81|0
1647931480000|2022-03-22 06:44:40|239.21|237.01|239.3|237.1|239.4|237.2|239.21|237.01|0
1647931490000|2022-03-22 06:44:50|239.4|237.2|239.59|237.39|239.59|237.39|239.4|237.2|0
1647931500000|2022-03-22 06:45:00|239.49|237.29|239.4|237.2|239.49|237.29|239.4|237.2|0
1647931510000|2022-03-22 06:45:10|239.59|237.39|239.49|237.29|239.59|237.39|239.49|237.29|0
1647931520000|2022-03-22 06:45:20|239.59|237.39|239.59|237.39|239.59|237.39|239.49|237.29|0
1647931540000|2022-03-22 06:45:40|239.4|237.2|239.3|237.1|239.49|237.29|239.3|237.1|0
1647931550000|2022-03-22 06:45:50|239.2|237|239.01|236.81|239.2|237|239.01|236.81|0
1647931560000|2022-03-22 06:46:00|239.1|236.9|239.3|237.1|239.4|237.2|239.1|236.9|0
1647931570000|2022-03-22 06:46:10|239.2|237|239.2|237|239.2|237|239.2|237|0
1647931580000|2022-03-22 06:46:20|239.01|236.81|239.01|236.81|239.01|236.81|239.01|236.81|0
1647931590000|2022-03-22 06:46:30|239.1|236.9|239.2|237|239.2|237|239.1|236.9|0
1647931610000|2022-03-22 06:46:50|239.4|237.2|239.59|237.39|239.59|237.39|239.4|237.2|0
1647931620000|2022-03-22 06:47:00|239.4|237.2|239.4|237.2|239.4|237.2|239.4|237.2|0
1647931630000|2022-03-22 06:47:10|239.3|237.1|238.91|236.71|239.3|237.1|238.91|236.71|0
1647931640000|2022-03-22 06:47:20|238.82|236.62|239.01|236.81|239.01|236.81|238.82|236.62|0
1647931650000|2022-03-22 06:47:30|239.2|237|239.2|237|239.2|237|239.2|237|0
1647931660000|2022-03-22 06:47:40|239.01|236.81|239.01|236.81|239.01|236.81|239.01|236.81|0
1647931670000|2022-03-22 06:47:50|238.82|236.62|238.82|236.62|238.82|236.62|238.82|236.62|0
1647931680000|2022-03-22 06:48:00|239.01|236.81|238.43|236.23|239.01|236.81|238.43|236.23|0
1647931690000|2022-03-22 06:48:10|238.62|236.42|238.62|236.42|238.62|236.42|238.43|236.23|0
1647931700000|2022-03-22 06:48:20|238.82|236.62|238.82|236.62|238.82|236.62|238.82|236.62|0
1647931710000|2022-03-22 06:48:30|238.62|236.42|238.82|236.62|238.82|236.62|238.62|236.42|0
1647931720000|2022-03-22 06:48:40|238.71|236.51|238.71|236.51|238.81|236.61|238.62|236.42|0
1647931730000|2022-03-22 06:48:50|238.62|236.42|238.43|236.23|238.62|236.42|238.43|236.23|0
1647931740000|2022-03-22 06:49:00|238.62|236.42|238.62|236.42|238.62|236.42|238.62|236.42|0
1647931750000|2022-03-22 06:49:10|238.43|236.23|238.62|236.42|238.62|236.42|238.43|236.23|0
1647931760000|2022-03-22 06:49:20|238.52|236.32|238.81|236.61|238.81|236.61|238.52|236.32|0
1647931770000|2022-03-22 06:49:30|238.71|236.51|238.62|236.42|238.71|236.51|238.62|236.42|0
1647931780000|2022-03-22 06:49:40|238.71|236.51|239.29|237.09|239.29|237.09|238.71|236.51|0
1647931790000|2022-03-22 06:49:50|239.39|237.19|239.39|237.19|239.39|237.19|239.39|237.19|0
1647931800000|2022-03-22 06:50:00|239.2|237|239.2|237|239.2|237|239.2|237|0
1647931810000|2022-03-22 06:50:10|239.01|236.81|239.01|236.81|239.01|236.81|239.01|236.81|0
1647931820000|2022-03-22 06:50:20|239.2|237|239.01|236.81|239.2|237|239.01|236.81|0
1647931840000|2022-03-22 06:50:40|238.81|236.61|238.52|236.32|238.81|236.61|238.52|236.32|0
1647931850000|2022-03-22 06:50:50|238.43|236.23|238.52|236.32|238.52|236.32|238.43|236.23|0
1647931860000|2022-03-22 06:51:00|238.62|236.42|238.62|236.42|238.62|236.42|238.62|236.42|0
1647931870000|2022-03-22 06:51:10|238.81|236.61|239.78|237.58|239.78|237.58|238.81|236.61|0
1647931880000|2022-03-22 06:51:20|239.68|237.48|239.68|237.48|239.68|237.48|239.68|237.48|0
1647931890000|2022-03-22 06:51:30|239.58|237.38|239.2|237|239.58|237.38|239.2|237|0
1647931900000|2022-03-22 06:51:40|239.29|237.09|239.2|237|239.29|237.09|239.2|237|0
1647931910000|2022-03-22 06:51:50|239.39|237.19|239.29|237.09|239.39|237.19|239.29|237.09|0
1647931920000|2022-03-22 06:52:00|239.39|237.19|239.2|237|239.39|237.19|239.2|237|0
1647931930000|2022-03-22 06:52:10|239.39|237.19|239.58|237.38|239.58|237.38|239.39|237.19|0
1647931950000|2022-03-22 06:52:30|239.78|237.58|239.58|237.38|239.78|237.58|239.58|237.38|0
1647931960000|2022-03-22 06:52:40|240.06|237.86|239.97|237.77|240.06|237.86|239.97|237.77|0
1647931970000|2022-03-22 06:52:50|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1647931980000|2022-03-22 06:53:00|239.67|237.47|239.97|237.77|239.97|237.77|239.67|237.47|0
1647931990000|2022-03-22 06:53:10|239.77|237.57|239.58|237.38|239.77|237.57|239.58|237.38|0
1647932000000|2022-03-22 06:53:20|239.48|237.28|239.58|237.38|239.58|237.38|239.39|237.19|0
1647932010000|2022-03-22 06:53:30|239.48|237.28|239.48|237.28|239.48|237.28|239.39|237.19|0
1647932020000|2022-03-22 06:53:40|239.39|237.19|239.48|237.28|239.48|237.28|239.39|237.19|0
1647932030000|2022-03-22 06:53:50|239.58|237.38|239.58|237.38|239.58|237.38|239.58|237.38|0
1647932040000|2022-03-22 06:54:00|239.48|237.28|239.58|237.38|239.77|237.57|239.48|237.28|0
1647932050000|2022-03-22 06:54:10|239.67|237.47|239.39|237.19|239.67|237.47|239.39|237.19|0
1647932060000|2022-03-22 06:54:20|239.58|237.38|239.58|237.38|239.58|237.38|239.58|237.38|0
1647932080000|2022-03-22 06:54:40|239.39|237.19|238.81|236.61|239.39|237.19|238.81|236.61|0
1647932090000|2022-03-22 06:54:50|238.71|236.51|238.71|236.51|238.71|236.51|238.61|236.41|0
1647932100000|2022-03-22 06:55:00|238.81|236.61|239|236.8|239|236.8|238.81|236.61|0
1647932110000|2022-03-22 06:55:10|238.81|236.61|238.9|236.7|238.9|236.7|238.81|236.61|0
1647932120000|2022-03-22 06:55:20|238.81|236.61|239.39|237.19|239.39|237.19|238.81|236.61|0
1647932130000|2022-03-22 06:55:30|239.58|237.38|239.58|237.38|239.58|237.38|239.58|237.38|0
1647932150000|2022-03-22 06:55:50|239.38|237.18|239.38|237.18|239.38|237.18|239.38|237.18|0
1647932160000|2022-03-22 06:56:00|239.58|237.38|239.38|237.18|239.58|237.38|239.38|237.18|0
1647932170000|2022-03-22 06:56:10|239.58|237.38|239.48|237.28|239.58|237.38|239.48|237.28|0
1647932180000|2022-03-22 06:56:20|239.38|237.18|239.48|237.28|239.48|237.28|239.38|237.18|0
1647932190000|2022-03-22 06:56:30|239.38|237.18|239.19|236.99|239.38|237.18|239.19|236.99|0
1647932200000|2022-03-22 06:56:40|239.38|237.18|239.38|237.18|239.38|237.18|239.38|237.18|0
1647932220000|2022-03-22 06:57:00|239.58|237.38|239.67|237.47|239.67|237.47|239.58|237.38|0
1647932230000|2022-03-22 06:57:10|239.58|237.38|239.58|237.38|239.58|237.38|239.58|237.38|0
1647932240000|2022-03-22 06:57:20|239.48|237.28|239.38|237.18|239.48|237.28|239.38|237.18|0
1647932250000|2022-03-22 06:57:30|239.19|236.99|239.19|236.99|239.19|236.99|239.19|236.99|0
1647932260000|2022-03-22 06:57:40|239.28|237.08|239.19|236.99|239.28|237.08|239.19|236.99|0
1647932270000|2022-03-22 06:57:50|239.28|237.08|239.38|237.18|239.38|237.18|239.28|237.08|0
1647932280000|2022-03-22 06:58:00|239.47|237.27|239.47|237.27|239.47|237.27|239.38|237.18|0
1647932290000|2022-03-22 06:58:10|239.38|237.18|239.57|237.37|239.57|237.37|239.38|237.18|0
1647932300000|2022-03-22 06:58:20|239.38|237.18|239.38|237.18|239.47|237.27|239.38|237.18|0
1647932310000|2022-03-22 06:58:30|239.47|237.27|239.28|237.08|239.47|237.27|239.28|237.08|0
1647932320000|2022-03-22 06:58:40|239.19|236.99|239.28|237.08|239.28|237.08|239.19|236.99|0
1647932330000|2022-03-22 06:58:50|239.19|236.99|239.19|236.99|239.19|236.99|239.19|236.99|0
1647932340000|2022-03-22 06:59:00|239.38|237.18|239.19|236.99|239.38|237.18|239.19|236.99|0
1647932350000|2022-03-22 06:59:10|239.28|237.08|239.38|237.18|239.38|237.18|239.19|236.99|0
1647932360000|2022-03-22 06:59:20|239.19|236.99|239.19|236.99|239.19|236.99|239.19|236.99|0
1647932370000|2022-03-22 06:59:30|238.99|236.79|238.99|236.79|238.99|236.79|238.99|236.79|0
1647932380000|2022-03-22 06:59:40|238.8|236.6|238.61|236.41|238.8|236.6|238.61|236.41|0
1647932390000|2022-03-22 06:59:50|238.42|236.22|238.61|236.41|238.61|236.41|238.41|236.21|0
1647932400000|2022-03-22 07:00:00|238.99|236.79|239.19|236.99|239.19|236.99|238.99|236.79|0
1647932410000|2022-03-22 07:00:10|238.99|236.79|238.89|236.69|238.99|236.79|238.89|236.69|0
1647932420000|2022-03-22 07:00:20|238.7|236.5|238.61|236.41|238.8|236.6|238.61|236.41|0
1647932430000|2022-03-22 07:00:30|238.8|236.6|238.41|236.21|238.8|236.6|238.41|236.21|0
1647932440000|2022-03-22 07:00:40|238.12|235.92|237.64|235.44|238.12|235.92|237.64|235.44|0
1647932450000|2022-03-22 07:00:50|237.54|235.34|237.64|235.44|237.64|235.44|237.54|235.34|0
1647932460000|2022-03-22 07:01:00|237.84|235.64|237.84|235.64|238.03|235.83|237.84|235.64|0
1647932470000|2022-03-22 07:01:10|238.03|235.83|238.22|236.02|238.22|236.02|238.03|235.83|0
1647932480000|2022-03-22 07:01:20|238.12|235.92|238.03|235.83|238.22|236.02|238.03|235.83|0
1647932500000|2022-03-22 07:01:40|238.12|235.92|238.12|235.92|238.12|235.92|238.12|235.92|0
1647932510000|2022-03-22 07:01:50|238.22|236.02|238.41|236.21|238.41|236.21|238.22|236.02|0
1647932520000|2022-03-22 07:02:00|238.03|235.83|238.03|235.83|238.03|235.83|238.03|235.83|0
1647932540000|2022-03-22 07:02:20|238.22|236.02|237.83|235.63|238.22|236.02|237.83|235.63|0
1647932570000|2022-03-22 07:02:50|238.03|235.83|238.22|236.02|238.22|236.02|238.03|235.83|0
1647932580000|2022-03-22 07:03:00|239.47|237.27|238.99|236.79|239.47|237.27|238.99|236.79|0
1647932590000|2022-03-22 07:03:10|239.18|236.98|238.99|236.79|239.18|236.98|238.99|236.79|0
1647932600000|2022-03-22 07:03:20|238.8|236.6|238.89|236.69|238.89|236.69|238.8|236.6|0
1647932610000|2022-03-22 07:03:30|238.8|236.6|238.8|236.6|238.8|236.6|238.8|236.6|0
1647932620000|2022-03-22 07:03:40|238.89|236.69|238.99|236.79|238.99|236.79|238.89|236.69|0
1647932630000|2022-03-22 07:03:50|239.18|236.98|239.18|236.98|239.18|236.98|239.18|236.98|0
1647932640000|2022-03-22 07:04:00|239.95|237.75|240.05|237.85|240.05|237.85|239.95|237.75|0
1647932650000|2022-03-22 07:04:10|239.95|237.75|240.43|238.23|240.53|238.33|239.95|237.75|0
1647932660000|2022-03-22 07:04:20|240.53|238.33|240.43|238.23|240.53|238.33|240.43|238.23|0
1647932670000|2022-03-22 07:04:30|239.76|237.56|239.76|237.56|239.76|237.56|239.76|237.56|0
1647932680000|2022-03-22 07:04:40|239.66|237.46|239.95|237.75|239.95|237.75|239.66|237.46|0
1647932690000|2022-03-22 07:04:50|239.85|237.65|239.18|236.98|239.85|237.65|239.18|236.98|0
1647932700000|2022-03-22 07:05:00|239.46|237.86|239.46|237.86|239.55|237.95|239.46|237.86|0
1647932710000|2022-03-22 07:05:10|239.55|237.95|239.46|237.86|239.55|237.95|239.46|237.86|0
1647932720000|2022-03-22 07:05:20|239.65|238.05|239.46|237.86|239.65|238.05|239.46|237.86|0
1647932730000|2022-03-22 07:05:30|239.07|237.47|239.07|237.47|239.07|237.47|239.07|237.47|0
1647932740000|2022-03-22 07:05:40|239.16|237.56|238.97|237.37|239.27|237.67|238.97|237.37|0
1647932750000|2022-03-22 07:05:50|239.07|237.47|239.16|237.56|239.16|237.56|239.07|237.47|0
1647932760000|2022-03-22 07:06:00|239.26|237.66|239.26|237.66|239.26|237.66|239.26|237.66|0
1647932770000|2022-03-22 07:06:10|239.65|238.05|239.84|238.24|239.84|238.24|239.65|238.05|0
1647932780000|2022-03-22 07:06:20|239.65|238.05|239.55|237.95|239.65|238.05|239.55|237.95|0
1647932790000|2022-03-22 07:06:30|239.84|238.24|240.13|238.53|240.13|238.53|239.84|238.24|0
1647932800000|2022-03-22 07:06:40|240.23|238.63|240.04|238.44|240.23|238.63|240.04|238.44|0
1647932810000|2022-03-22 07:06:50|239.84|238.24|239.74|238.14|239.84|238.24|239.74|238.14|0
1647932820000|2022-03-22 07:07:00|239.65|238.05|239.74|238.14|239.74|238.14|239.65|238.05|0
1647932830000|2022-03-22 07:07:10|239.65|238.05|239.26|237.66|239.65|238.05|239.26|237.66|0
1647932840000|2022-03-22 07:07:20|239.36|237.76|239.46|237.86|239.46|237.86|239.36|237.76|0
1647932850000|2022-03-22 07:07:30|239.36|237.76|239.65|238.05|239.65|238.05|239.36|237.76|0
1647932860000|2022-03-22 07:07:40|239.55|237.95|239.16|237.56|239.65|238.05|239.16|237.56|0
1647932870000|2022-03-22 07:07:50|239.07|237.47|239.07|237.47|239.07|237.47|238.97|237.37|0
1647932880000|2022-03-22 07:08:00|239.16|237.56|239.84|238.24|239.84|238.24|239.16|237.56|0
1647932890000|2022-03-22 07:08:10|240.04|238.44|240.23|238.63|240.32|238.72|240.04|238.44|0
1647932900000|2022-03-22 07:08:20|240.03|238.43|240.13|238.53|240.23|238.63|240.03|238.43|0
1647932910000|2022-03-22 07:08:30|240.23|238.63|240.23|238.63|240.23|238.63|240.13|238.53|0
1647932920000|2022-03-22 07:08:40|240.03|238.43|240.23|238.63|240.32|238.72|240.03|238.43|0
1647932930000|2022-03-22 07:08:50|240.03|238.43|240.42|238.82|240.42|238.82|240.03|238.43|0
1647932940000|2022-03-22 07:09:00|240.61|239.01|240.61|239.01|240.81|239.21|240.61|239.01|0
1647932950000|2022-03-22 07:09:10|240.71|239.11|240.71|239.11|240.71|239.11|240.71|239.11|0
1647932960000|2022-03-22 07:09:20|240.81|239.21|240.61|239.01|240.81|239.21|240.61|239.01|0
1647932970000|2022-03-22 07:09:30|240.81|239.21|240.81|239.21|240.81|239.21|240.81|239.21|0
1647932980000|2022-03-22 07:09:40|240.61|239.01|240.23|238.63|240.61|239.01|240.23|238.63|0
1647932990000|2022-03-22 07:09:50|240.03|238.43|240.03|238.43|240.03|238.43|240.03|238.43|0
1647933000000|2022-03-22 07:10:00|239.65|238.05|239.93|238.33|239.93|238.33|239.65|238.05|0
1647933010000|2022-03-22 07:10:10|239.84|238.24|239.74|238.14|239.84|238.24|239.65|238.05|0
1647933020000|2022-03-22 07:10:20|239.93|238.33|240.03|238.43|240.03|238.43|239.93|238.33|0
1647933030000|2022-03-22 07:10:30|239.84|238.24|239.65|238.05|239.84|238.24|239.65|238.05|0
1647933040000|2022-03-22 07:10:40|239.54|237.94|239.65|238.05|239.65|238.05|239.45|237.85|0
1647933050000|2022-03-22 07:10:50|239.84|238.24|239.84|238.24|239.84|238.24|239.84|238.24|0
1647933060000|2022-03-22 07:11:00|240.03|238.43|240.03|238.43|240.03|238.43|240.03|238.43|0
1647933070000|2022-03-22 07:11:10|239.93|238.33|240.03|238.43|240.03|238.43|239.93|238.33|0
1647933080000|2022-03-22 07:11:20|239.93|238.33|240.03|238.43|240.03|238.43|239.84|238.24|0
1647933090000|2022-03-22 07:11:30|239.93|238.33|239.84|238.24|239.93|238.33|239.84|238.24|0
1647933100000|2022-03-22 07:11:40|239.93|238.33|240.12|238.52|240.22|238.62|239.93|238.33|0
1647933110000|2022-03-22 07:11:50|240.32|238.72|240.32|238.72|240.42|238.82|240.32|238.72|0
1647933120000|2022-03-22 07:12:00|240.22|238.62|240.22|238.62|240.32|238.72|240.22|238.62|0
1647933130000|2022-03-22 07:12:10|240.12|238.52|240.22|238.62|240.42|238.82|240.12|238.52|0
1647933140000|2022-03-22 07:12:20|240.32|238.72|240.32|238.72|240.42|238.82|240.32|238.72|0
1647933150000|2022-03-22 07:12:30|240.42|238.82|240.7|239.1|240.8|239.2|240.42|238.82|0
1647933160000|2022-03-22 07:12:40|240.8|239.2|240.7|239.1|240.8|239.2|240.7|239.1|0
1647933170000|2022-03-22 07:12:50|240.42|238.82|240.32|238.72|240.42|238.82|240.32|238.72|0
1647933180000|2022-03-22 07:13:00|240.42|238.82|240.51|238.91|240.7|239.1|240.42|238.82|0
1647933190000|2022-03-22 07:13:10|240.32|238.72|240.31|238.71|240.42|238.82|240.22|238.62|0
1647933200000|2022-03-22 07:13:20|240.42|238.82|240.42|238.82|240.51|238.91|240.42|238.82|0
1647933210000|2022-03-22 07:13:30|240.22|238.62|240.22|238.62|240.22|238.62|240.22|238.62|0
1647933220000|2022-03-22 07:13:40|240.12|238.52|240.22|238.62|240.22|238.62|240.12|238.52|0
1647933230000|2022-03-22 07:13:50|240.31|238.71|240.03|238.43|240.31|238.71|240.03|238.43|0
1647933240000|2022-03-22 07:14:00|240.12|238.52|240.31|238.71|240.41|238.81|240.12|238.52|0
1647933250000|2022-03-22 07:14:10|240.22|238.62|240.22|238.62|240.22|238.62|240.22|238.62|0
1647933260000|2022-03-22 07:14:20|240.12|238.52|240.41|238.81|240.41|238.81|240.12|238.52|0
1647933270000|2022-03-22 07:14:30|240.31|238.71|240.31|238.71|240.41|238.81|240.31|238.71|0
1647933280000|2022-03-22 07:14:40|240.41|238.81|240.41|238.81|240.41|238.81|240.41|238.81|0
1647933290000|2022-03-22 07:14:50|240.8|239.2|240.61|239.01|240.8|239.2|240.61|239.01|0
1647933300000|2022-03-22 07:15:00|240.8|239.2|240.8|239.2|240.8|239.2|240.61|239.01|0
1647933310000|2022-03-22 07:15:10|240.89|239.29|240.89|239.29|240.99|239.39|240.89|239.29|0
1647933320000|2022-03-22 07:15:20|240.99|239.39|241.19|239.59|241.19|239.59|240.99|239.39|0
1647933330000|2022-03-22 07:15:30|240.89|239.29|240.89|239.29|240.89|239.29|240.7|239.1|0
1647933340000|2022-03-22 07:15:40|240.99|239.39|241.09|239.49|241.09|239.49|240.99|239.39|0
1647933350000|2022-03-22 07:15:50|240.99|239.39|241.19|239.59|241.19|239.59|240.99|239.39|0
1647933360000|2022-03-22 07:16:00|241.28|239.68|241.57|239.97|241.57|239.97|241.28|239.68|0
1647933370000|2022-03-22 07:16:10|241.38|239.78|241.38|239.78|241.38|239.78|241.38|239.78|0
1647933380000|2022-03-22 07:16:20|241.19|239.59|241.19|239.59|241.19|239.59|241.19|239.59|0
1647933390000|2022-03-22 07:16:30|241.28|239.68|241.28|239.68|241.28|239.68|241.28|239.68|0
1647933400000|2022-03-22 07:16:40|241.38|239.78|241.47|239.87|241.47|239.87|241.38|239.78|0
1647933410000|2022-03-22 07:16:50|241.38|239.78|242.35|240.75|242.35|240.75|241.38|239.78|0
1647933420000|2022-03-22 07:17:00|242.16|240.56|242.05|240.45|242.16|240.56|241.96|240.36|0
1647933430000|2022-03-22 07:17:10|242.16|240.56|242.16|240.56|242.35|240.75|242.16|240.56|0
1647933440000|2022-03-22 07:17:20|241.96|240.36|241.96|240.36|241.96|240.36|241.96|240.36|0
1647933450000|2022-03-22 07:17:30|242.05|240.45|241.96|240.36|242.15|240.55|241.96|240.36|0
1647933460000|2022-03-22 07:17:40|242.05|240.45|241.77|240.17|242.05|240.45|241.77|240.17|0
1647933470000|2022-03-22 07:17:50|241.67|240.07|241.77|240.17|241.77|240.17|241.67|240.07|0
1647933480000|2022-03-22 07:18:00|241.57|239.97|242.25|240.65|242.25|240.65|241.57|239.97|0
1647933490000|2022-03-22 07:18:10|242.15|240.55|242.35|240.75|242.35|240.75|242.15|240.55|0
1647933500000|2022-03-22 07:18:20|242.54|240.94|242.74|241.14|242.74|241.14|242.54|240.94|0
1647933510000|2022-03-22 07:18:30|242.54|240.94|242.35|240.75|242.54|240.94|242.35|240.75|0
1647933520000|2022-03-22 07:18:40|242.54|240.94|242.54|240.94|242.54|240.94|242.54|240.94|0
1647933530000|2022-03-22 07:18:50|242.35|240.75|242.35|240.75|242.54|240.94|242.35|240.75|0
1647933540000|2022-03-22 07:19:00|242.44|240.84|242.74|241.14|242.74|241.14|242.44|240.84|0
1647933550000|2022-03-22 07:19:10|242.63|241.03|242.54|240.94|242.63|241.03|242.54|240.94|0
1647933570000|2022-03-22 07:19:30|242.44|240.84|242.44|240.84|242.44|240.84|242.44|240.84|0
1647933580000|2022-03-22 07:19:40|242.35|240.75|242.15|240.55|242.35|240.75|242.05|240.45|0
1647933590000|2022-03-22 07:19:50|242.35|240.75|242.35|240.75|242.35|240.75|242.35|240.75|0
1647933600000|2022-03-22 07:20:00|242.54|240.94|242.73|241.13|242.73|241.13|242.54|240.94|0
1647933610000|2022-03-22 07:20:10|242.93|241.33|242.93|241.33|242.93|241.33|242.93|241.33|0
1647933620000|2022-03-22 07:20:20|242.63|241.03|242.24|240.64|242.63|241.03|242.15|240.55|0
1647933630000|2022-03-22 07:20:30|242.54|240.94|242.54|240.94|242.63|241.03|242.54|240.94|0
1647933640000|2022-03-22 07:20:40|242.73|241.13|242.83|241.23|242.83|241.23|242.73|241.13|0
1647933650000|2022-03-22 07:20:50|242.93|241.33|243.51|241.91|243.51|241.91|242.93|241.33|0
1647933660000|2022-03-22 07:21:00|243.32|241.72|243.32|241.72|243.32|241.72|243.32|241.72|0
1647933670000|2022-03-22 07:21:10|242.93|241.33|243.12|241.52|243.12|241.52|242.93|241.33|0
1647933680000|2022-03-22 07:21:20|243.02|241.42|243.12|241.52|243.12|241.52|243.02|241.42|0
1647933690000|2022-03-22 07:21:30|242.93|241.33|242.93|241.33|242.93|241.33|242.93|241.33|0
1647933710000|2022-03-22 07:21:50|243.02|241.42|242.93|241.33|243.02|241.42|242.93|241.33|0
1647933720000|2022-03-22 07:22:00|243.12|241.52|242.73|241.13|243.12|241.52|242.73|241.13|0
1647933730000|2022-03-22 07:22:10|243.02|241.42|243.31|241.71|243.31|241.71|242.93|241.33|0
1647933740000|2022-03-22 07:22:20|242.73|241.13|242.73|241.13|242.73|241.13|242.73|241.13|0
1647933750000|2022-03-22 07:22:30|242.93|241.33|242.63|241.03|242.93|241.33|242.63|241.03|0
1647933760000|2022-03-22 07:22:40|242.54|240.94|242.24|240.64|242.54|240.94|242.15|240.55|0
1647933770000|2022-03-22 07:22:50|242.15|240.55|242.24|240.64|242.34|240.74|242.15|240.55|0
1647933780000|2022-03-22 07:23:00|242.34|240.74|242.34|240.74|242.34|240.74|242.34|240.74|0
1647933790000|2022-03-22 07:23:10|242.54|240.94|242.73|241.13|242.73|241.13|242.54|240.94|0
1647933800000|2022-03-22 07:23:20|242.63|241.03|242.73|241.13|242.73|241.13|242.63|241.03|0
1647933810000|2022-03-22 07:23:30|242.82|241.22|242.82|241.22|242.82|241.22|242.73|241.13|0
1647933820000|2022-03-22 07:23:40|242.92|241.32|243.12|241.52|243.12|241.52|242.92|241.32|0
1647933830000|2022-03-22 07:23:50|243.31|241.71|243.31|241.71|243.31|241.71|243.31|241.71|0
1647933840000|2022-03-22 07:24:00|243.12|241.52|243.31|241.71|243.31|241.71|243.12|241.52|0
1647933870000|2022-03-22 07:24:30|243.51|241.91|243.51|241.91|243.51|241.91|243.51|241.91|0
1647933880000|2022-03-22 07:24:40|243.7|242.1|243.7|242.1|243.7|242.1|243.7|242.1|0
1647933900000|2022-03-22 07:25:00|243.79|242.19|243.4|241.8|243.79|242.19|243.4|241.8|0
1647933910000|2022-03-22 07:25:10|243.51|241.91|243.21|241.61|243.51|241.91|243.21|241.61|0
1647933920000|2022-03-22 07:25:20|243.12|241.52|242.34|240.74|243.12|241.52|242.34|240.74|0
1647933940000|2022-03-22 07:25:40|242.43|240.83|242.34|240.74|242.43|240.83|242.34|240.74|0
1647933950000|2022-03-22 07:25:50|242.24|240.64|242.34|240.74|242.34|240.74|242.24|240.64|0
1647933960000|2022-03-22 07:26:00|242.53|240.93|242.34|240.74|242.53|240.93|242.24|240.64|0
1647933980000|2022-03-22 07:26:20|242.43|240.83|242.34|240.74|242.43|240.83|242.34|240.74|0
1647933990000|2022-03-22 07:26:30|242.53|240.93|242.73|241.13|242.73|241.13|242.53|240.93|0
1647934000000|2022-03-22 07:26:40|242.92|241.32|242.73|241.13|242.92|241.32|242.73|241.13|0
1647934010000|2022-03-22 07:26:50|242.92|241.32|242.73|241.13|242.92|241.32|242.53|240.93|0
1647934020000|2022-03-22 07:27:00|242.92|241.32|242.82|241.22|242.92|241.32|242.82|241.22|0
1647934030000|2022-03-22 07:27:10|242.92|241.32|242.73|241.13|242.92|241.32|242.62|241.02|0
1647934040000|2022-03-22 07:27:20|242.72|241.12|242.53|240.93|242.72|241.12|242.53|240.93|0
1647934050000|2022-03-22 07:27:30|242.62|241.02|242.53|240.93|242.62|241.02|242.53|240.93|0
1647934060000|2022-03-22 07:27:40|242.34|240.74|242.34|240.74|242.34|240.74|242.34|240.74|0
1647934070000|2022-03-22 07:27:50|242.53|240.93|242.72|241.12|242.72|241.12|242.53|240.93|0
1647934080000|2022-03-22 07:28:00|242.53|240.93|242.62|241.02|242.62|241.02|242.53|240.93|0
1647934090000|2022-03-22 07:28:10|242.72|241.12|242.72|241.12|242.72|241.12|242.72|241.12|0
1647934100000|2022-03-22 07:28:20|242.82|241.22|242.82|241.22|242.82|241.22|242.82|241.22|0
1647934110000|2022-03-22 07:28:30|243.5|241.9|243.7|242.1|243.7|242.1|243.5|241.9|0
1647934120000|2022-03-22 07:28:40|243.5|241.9|243.7|242.1|243.89|242.29|243.5|241.9|0
1647934130000|2022-03-22 07:28:50|243.89|242.29|244.08|242.48|244.08|242.48|243.89|242.29|0
1647934140000|2022-03-22 07:29:00|244.28|242.68|244.47|242.87|244.47|242.87|244.28|242.68|0
1647934150000|2022-03-22 07:29:10|244.28|242.68|244.28|242.68|244.28|242.68|244.28|242.68|0
1647934160000|2022-03-22 07:29:20|244.86|243.26|245.06|243.46|245.06|243.46|244.86|243.26|0
1647934170000|2022-03-22 07:29:30|244.86|243.26|244.86|243.26|244.86|243.26|244.67|243.07|0
1647934180000|2022-03-22 07:29:40|244.67|243.07|244.18|242.58|244.67|243.07|243.69|242.09|0
1647934190000|2022-03-22 07:29:50|244.08|242.48|244.08|242.48|244.08|242.48|243.89|242.29|0
1647934200000|2022-03-22 07:30:00|244.47|242.87|244.28|242.68|244.47|242.87|244.08|242.48|0
1647934210000|2022-03-22 07:30:10|244.47|242.87|244.28|242.68|244.57|242.97|244.28|242.68|0
1647934220000|2022-03-22 07:30:20|244.47|242.87|244.47|242.87|244.47|242.87|244.47|242.87|0
1647934230000|2022-03-22 07:30:30|244.67|243.07|244.67|243.07|244.67|243.07|244.47|242.87|0
1647934240000|2022-03-22 07:30:40|244.57|242.97|244.86|243.26|244.86|243.26|244.57|242.97|0
1647934250000|2022-03-22 07:30:50|244.67|243.07|244.86|243.26|244.86|243.26|244.67|243.07|0
1647934260000|2022-03-22 07:31:00|245.06|243.46|244.86|243.26|245.06|243.46|244.86|243.26|0
1647934270000|2022-03-22 07:31:10|244.96|243.36|245.45|243.85|245.45|243.85|244.96|243.36|0
1647934280000|2022-03-22 07:31:20|245.54|243.94|245.54|243.94|245.54|243.94|245.45|243.85|0
1647934290000|2022-03-22 07:31:30|245.64|244.04|245.45|243.85|245.64|244.04|245.45|243.85|0
1647934300000|2022-03-22 07:31:40|245.25|243.65|244.86|243.26|245.25|243.65|244.86|243.26|0
1647934310000|2022-03-22 07:31:50|245.06|243.46|244.95|243.35|245.06|243.46|244.95|243.35|0
1647934320000|2022-03-22 07:32:00|244.86|243.26|245.06|243.46|245.06|243.46|244.86|243.26|0
1647934330000|2022-03-22 07:32:10|244.95|243.35|245.06|243.46|245.06|243.46|244.86|243.26|0
1647934340000|2022-03-22 07:32:20|244.95|243.35|245.06|243.46|245.06|243.46|244.95|243.35|0
1647934350000|2022-03-22 07:32:30|244.95|243.35|244.95|243.35|244.95|243.35|244.86|243.26|0
1647934360000|2022-03-22 07:32:40|245.06|243.46|244.86|243.26|245.06|243.46|244.86|243.26|0
1647934370000|2022-03-22 07:32:50|244.76|243.16|244.86|243.26|244.86|243.26|244.76|243.16|0
1647934380000|2022-03-22 07:33:00|245.05|243.45|244.76|243.16|245.05|243.45|244.76|243.16|0
1647934390000|2022-03-22 07:33:10|244.86|243.26|245.05|243.45|245.05|243.45|244.86|243.26|0
1647934400000|2022-03-22 07:33:20|245.15|243.55|245.25|243.65|245.25|243.65|245.05|243.45|0
1647934410000|2022-03-22 07:33:30|245.15|243.55|245.15|243.55|245.15|243.55|245.15|243.55|0
1647934420000|2022-03-22 07:33:40|245.25|243.65|245.25|243.65|245.25|243.65|245.25|243.65|0
1647934430000|2022-03-22 07:33:50|245.05|243.45|245.25|243.65|245.25|243.65|245.05|243.45|0
1647934440000|2022-03-22 07:34:00|245.05|243.45|244.86|243.26|245.15|243.55|244.86|243.26|0
1647934450000|2022-03-22 07:34:10|245.25|243.65|244.86|243.26|245.25|243.65|244.86|243.26|0
1647934460000|2022-03-22 07:34:20|244.95|243.35|245.15|243.55|245.15|243.55|244.95|243.35|0
1647934470000|2022-03-22 07:34:30|245.05|243.45|244.86|243.26|245.15|243.55|244.86|243.26|0
1647934500000|2022-03-22 07:35:00|244.76|243.16|244.27|242.67|244.76|243.16|244.27|242.67|0
1647934510000|2022-03-22 07:35:10|244.08|242.48|243.88|242.28|244.08|242.48|243.78|242.18|0
1647934520000|2022-03-22 07:35:20|243.98|242.38|244.27|242.67|244.27|242.67|243.98|242.38|0
1647934530000|2022-03-22 07:35:30|244.47|242.87|244.27|242.67|244.47|242.87|244.27|242.67|0
1647934540000|2022-03-22 07:35:40|244.36|242.76|244.27|242.67|244.47|242.87|244.27|242.67|0
1647934550000|2022-03-22 07:35:50|243.88|242.28|244.27|242.67|244.27|242.67|243.88|242.28|0
1647934560000|2022-03-22 07:36:00|244.47|242.87|244.27|242.67|244.47|242.87|244.27|242.67|0
1647934570000|2022-03-22 07:36:10|244.36|242.76|244.17|242.57|244.36|242.76|244.17|242.57|0
1647934580000|2022-03-22 07:36:20|244.27|242.67|243.82|242.22|244.27|242.67|243.82|242.22|0
1647934600000|2022-03-22 07:36:40|243.92|242.32|244.11|242.51|244.11|242.51|243.92|242.32|0
1647934610000|2022-03-22 07:36:50|244.02|242.42|243.92|242.32|244.02|242.42|243.92|242.32|0
1647934620000|2022-03-22 07:37:00|243.82|242.22|243.63|242.03|243.82|242.22|243.63|242.03|0
1647934630000|2022-03-22 07:37:10|243.53|241.93|243.53|241.93|243.63|242.03|243.53|241.93|0
1647934640000|2022-03-22 07:37:20|243.63|242.03|243.63|242.03|243.82|242.22|243.63|242.03|0
1647934650000|2022-03-22 07:37:30|243.43|241.83|243.24|241.64|243.43|241.83|243.24|241.64|0
1647934660000|2022-03-22 07:37:40|243.33|241.73|243.33|241.73|243.33|241.73|243.33|241.73|0
1647934670000|2022-03-22 07:37:50|243.24|241.64|243.24|241.64|243.33|241.73|243.05|241.45|0
1647934680000|2022-03-22 07:38:00|243.43|241.83|243.43|241.83|243.53|241.93|243.43|241.83|0
1647934690000|2022-03-22 07:38:10|243.53|241.93|243.43|241.83|243.63|242.03|243.43|241.83|0
1647934700000|2022-03-22 07:38:20|243.53|241.93|243.63|242.03|243.63|242.03|243.53|241.93|0
1647934710000|2022-03-22 07:38:30|243.53|241.93|243.33|241.73|243.53|241.93|243.24|241.64|0
1647934720000|2022-03-22 07:38:40|243.24|241.64|243.24|241.64|243.24|241.64|243.24|241.64|0
1647934730000|2022-03-22 07:38:50|243.43|241.83|243.63|242.03|243.72|242.12|243.43|241.83|0
1647934740000|2022-03-22 07:39:00|243.53|241.93|243.82|242.22|243.82|242.22|243.53|241.93|0
1647934750000|2022-03-22 07:39:10|243.63|242.03|243.63|242.03|243.63|242.03|243.63|242.03|0
1647934760000|2022-03-22 07:39:20|243.72|242.12|243.72|242.12|243.72|242.12|243.72|242.12|0
1647934770000|2022-03-22 07:39:30|243.82|242.22|243.82|242.22|243.82|242.22|243.72|242.12|0
1647934780000|2022-03-22 07:39:40|243.91|242.31|243.91|242.31|243.91|242.31|243.91|242.31|0
1647934790000|2022-03-22 07:39:50|244.02|242.42|243.91|242.31|244.02|242.42|243.91|242.31|0
1647934800000|2022-03-22 07:40:00|243.82|242.22|244.21|242.61|244.21|242.61|243.82|242.22|0
1647934810000|2022-03-22 07:40:10|244.11|242.51|244.01|242.41|244.11|242.51|244.01|242.41|0
1647934820000|2022-03-22 07:40:20|243.82|242.22|243.82|242.22|243.82|242.22|243.82|242.22|0
1647934830000|2022-03-22 07:40:30|243.91|242.31|243.91|242.31|243.91|242.31|243.82|242.22|0
1647934840000|2022-03-22 07:40:40|243.82|242.22|243.43|241.83|243.82|242.22|243.43|241.83|0
1647934850000|2022-03-22 07:40:50|243.24|241.64|243.24|241.64|243.33|241.73|243.24|241.64|0
1647934860000|2022-03-22 07:41:00|243.33|241.73|243.24|241.64|243.33|241.73|243.24|241.64|0
1647934870000|2022-03-22 07:41:10|243.62|242.02|243.43|241.83|243.62|242.02|243.43|241.83|0
1647934890000|2022-03-22 07:41:30|243.52|241.92|243.62|242.02|243.62|242.02|243.43|241.83|0
1647934900000|2022-03-22 07:41:40|243.72|242.12|243.62|242.02|243.72|242.12|243.62|242.02|0
1647934910000|2022-03-22 07:41:50|243.72|242.12|243.82|242.22|243.82|242.22|243.72|242.12|0
1647934920000|2022-03-22 07:42:00|243.62|242.02|243.62|242.02|243.62|242.02|243.62|242.02|0
1647934930000|2022-03-22 07:42:10|243.43|241.83|243.43|241.83|243.43|241.83|243.43|241.83|0
1647934940000|2022-03-22 07:42:20|243.52|241.92|243.62|242.02|243.62|242.02|243.52|241.92|0
1647934950000|2022-03-22 07:42:30|243.72|242.12|243.62|242.02|243.72|242.12|243.62|242.02|0
1647934960000|2022-03-22 07:42:40|243.82|242.22|243.62|242.02|243.82|242.22|243.62|242.02|0
1647934970000|2022-03-22 07:42:50|243.52|241.92|243.52|241.92|243.52|241.92|243.52|241.92|0
1647934980000|2022-03-22 07:43:00|243.62|242.02|243.72|242.12|243.72|242.12|243.52|241.92|0
1647934990000|2022-03-22 07:43:10|243.82|242.22|243.91|242.31|243.91|242.31|243.82|242.22|0
1647935000000|2022-03-22 07:43:20|243.82|242.22|243.91|242.31|244.01|242.41|243.82|242.22|0
1647935010000|2022-03-22 07:43:30|244.21|242.61|244.21|242.61|244.21|242.61|244.21|242.61|0
1647935020000|2022-03-22 07:43:40|244.3|242.7|244.2|242.6|244.3|242.7|244.2|242.6|0
1647935030000|2022-03-22 07:43:50|243.82|242.22|243.82|242.22|243.82|242.22|243.82|242.22|0
1647935040000|2022-03-22 07:44:00|244.2|242.6|244.2|242.6|244.2|242.6|244.2|242.6|0
1647935050000|2022-03-22 07:44:10|244.1|242.5|244.1|242.5|244.1|242.5|244.01|242.41|0
1647935060000|2022-03-22 07:44:20|244.01|242.41|244.01|242.41|244.01|242.41|244.01|242.41|0
1647935070000|2022-03-22 07:44:30|244.2|242.6|244.2|242.6|244.2|242.6|244.01|242.41|0
1647935090000|2022-03-22 07:44:50|244.01|242.41|244.01|242.41|244.01|242.41|244.01|242.41|0
1647935100000|2022-03-22 07:45:00|244.1|242.5|244.2|242.6|244.2|242.6|244.1|242.5|0
1647935110000|2022-03-22 07:45:10|244.01|242.41|244.01|242.41|244.01|242.41|244.01|242.41|0
1647935120000|2022-03-22 07:45:20|243.81|242.21|243.81|242.21|243.81|242.21|243.81|242.21|0
1647935130000|2022-03-22 07:45:30|244.01|242.41|243.91|242.31|244.01|242.41|243.91|242.31|0
1647935140000|2022-03-22 07:45:40|243.81|242.21|243.81|242.21|243.81|242.21|243.81|242.21|0
1647935150000|2022-03-22 07:45:50|243.91|242.31|243.91|242.31|243.91|242.31|243.91|242.31|0
1647935160000|2022-03-22 07:46:00|244.01|242.41|244.2|242.6|244.4|242.8|244.01|242.41|0
1647935180000|2022-03-22 07:46:20|244.3|242.7|244.2|242.6|244.4|242.8|244.2|242.6|0
1647935190000|2022-03-22 07:46:30|244.29|242.69|244.4|242.8|244.4|242.8|244.29|242.69|0
1647935200000|2022-03-22 07:46:40|244.59|242.99|245.27|243.67|245.27|243.67|244.59|242.99|0
1647935210000|2022-03-22 07:46:50|245.37|243.77|245.76|244.16|245.96|244.36|245.37|243.77|0
1647935220000|2022-03-22 07:47:00|246.05|244.45|245.96|244.36|246.05|244.45|245.96|244.36|0
1647935230000|2022-03-22 07:47:10|245.85|244.25|245.96|244.36|245.96|244.36|245.85|244.25|0
1647935240000|2022-03-22 07:47:20|246.15|244.55|246.15|244.55|246.15|244.55|246.15|244.55|0
1647935250000|2022-03-22 07:47:30|246.05|244.45|245.96|244.36|246.15|244.55|245.96|244.36|0
1647935260000|2022-03-22 07:47:40|245.76|244.16|245.56|243.96|245.76|244.16|245.56|243.96|0
1647935270000|2022-03-22 07:47:50|245.66|244.06|245.56|243.96|245.76|244.16|245.56|243.96|0
1647935280000|2022-03-22 07:48:00|245.37|243.77|245.37|243.77|245.37|243.77|245.37|243.77|0
1647935290000|2022-03-22 07:48:10|245.46|243.86|245.46|243.86|245.56|243.96|245.46|243.86|0
1647935300000|2022-03-22 07:48:20|245.37|243.77|245.37|243.77|245.46|243.86|245.37|243.77|0
1647935310000|2022-03-22 07:48:30|245.56|243.96|245.46|243.86|245.56|243.96|245.37|243.77|0
1647935320000|2022-03-22 07:48:40|245.76|244.16|245.56|243.96|245.76|244.16|245.56|243.96|0
1647935330000|2022-03-22 07:48:50|245.76|244.16|245.76|244.16|245.76|244.16|245.66|244.06|0
1647935340000|2022-03-22 07:49:00|245.95|244.35|245.85|244.25|245.95|244.35|245.76|244.16|0
1647935350000|2022-03-22 07:49:10|245.95|244.35|245.85|244.25|245.95|244.35|245.76|244.16|0
1647935360000|2022-03-22 07:49:20|245.95|244.35|246.15|244.55|246.15|244.55|245.95|244.35|0
1647935370000|2022-03-22 07:49:30|245.95|244.35|245.76|244.16|245.95|244.35|245.76|244.16|0
1647935380000|2022-03-22 07:49:40|245.46|243.86|245.95|244.35|245.95|244.35|245.46|243.86|0
1647935390000|2022-03-22 07:49:50|246.05|244.45|245.76|244.16|246.05|244.45|245.76|244.16|0
1647935400000|2022-03-22 07:50:00|245.95|244.35|246.15|244.55|246.15|244.55|245.95|244.35|0
1647935420000|2022-03-22 07:50:20|246.34|244.74|245.95|244.35|246.34|244.74|245.95|244.35|0
1647935430000|2022-03-22 07:50:30|246.15|244.55|246.15|244.55|246.15|244.55|246.15|244.55|0
1647935440000|2022-03-22 07:50:40|246.24|244.64|246.24|244.64|246.24|244.64|246.24|244.64|0
1647935450000|2022-03-22 07:50:50|246.34|244.74|246.24|244.64|246.34|244.74|246.24|244.64|0
1647935460000|2022-03-22 07:51:00|246.15|244.55|246.15|244.55|246.15|244.55|246.15|244.55|0
1647935480000|2022-03-22 07:51:20|246.34|244.74|246.54|244.94|246.54|244.94|246.34|244.74|0
1647935490000|2022-03-22 07:51:30|247.32|245.72|247.51|245.91|247.51|245.91|247.32|245.72|0
1647935500000|2022-03-22 07:51:40|247.32|245.72|247.51|245.91|247.51|245.91|247.32|245.72|0
1647935510000|2022-03-22 07:51:50|247.61|246.01|247.71|246.11|247.71|246.11|247.61|246.01|0
1647935520000|2022-03-22 07:52:00|247.51|245.91|247.51|245.91|247.51|245.91|247.32|245.72|0
1647935530000|2022-03-22 07:52:10|247.71|246.11|247.71|246.11|247.71|246.11|247.71|246.11|0
1647935540000|2022-03-22 07:52:20|247.91|246.31|247.91|246.31|247.91|246.31|247.71|246.11|0
1647935550000|2022-03-22 07:52:30|247.71|246.11|247.71|246.11|247.71|246.11|247.51|245.91|0
1647935560000|2022-03-22 07:52:40|247.91|246.31|247.91|246.31|247.91|246.31|247.91|246.31|0
1647935570000|2022-03-22 07:52:50|248|246.4|247.9|246.3|248|246.4|247.9|246.3|0
1647935580000|2022-03-22 07:53:00|247.8|246.2|247.71|246.11|247.8|246.2|247.71|246.11|0
1647935600000|2022-03-22 07:53:20|247.8|246.2|247.71|246.11|247.8|246.2|247.71|246.11|0
1647935610000|2022-03-22 07:53:30|247.9|246.3|248.1|246.5|248.1|246.5|247.9|246.3|0
1647935620000|2022-03-22 07:53:40|248.49|246.89|248.49|246.89|248.49|246.89|248.49|246.89|0
1647935630000|2022-03-22 07:53:50|247.8|246.2|247.61|246.01|247.9|246.3|247.61|246.01|0
1647935640000|2022-03-22 07:54:00|248.1|246.5|247.9|246.3|248.1|246.5|247.9|246.3|0
1647935650000|2022-03-22 07:54:10|247.71|246.11|247.9|246.3|247.9|246.3|247.71|246.11|0
1647935660000|2022-03-22 07:54:20|248.1|246.5|248.49|246.89|248.49|246.89|248.1|246.5|0
1647935670000|2022-03-22 07:54:30|248.1|246.5|248.1|246.5|248.19|246.59|248.1|246.5|0
1647935680000|2022-03-22 07:54:40|247.9|246.3|247.9|246.3|248.1|246.5|247.9|246.3|0
1647935690000|2022-03-22 07:54:50|248|246.4|248.1|246.5|248.1|246.5|248|246.4|0
1647935700000|2022-03-22 07:55:00|248.19|246.59|247.71|246.11|248.19|246.59|247.71|246.11|0
1647935710000|2022-03-22 07:55:10|247.6|246|247.51|245.91|247.71|246.11|247.51|245.91|0
1647935720000|2022-03-22 07:55:20|247.31|245.71|247.31|245.71|247.31|245.71|247.12|245.52|0
1647935730000|2022-03-22 07:55:30|247.51|245.91|248.19|246.59|248.19|246.59|247.51|245.91|0
1647935740000|2022-03-22 07:55:40|248.1|246.5|248.29|246.69|248.29|246.69|248.1|246.5|0
1647935750000|2022-03-22 07:55:50|248.39|246.79|248.29|246.69|248.39|246.79|248.29|246.69|0
1647935760000|2022-03-22 07:56:00|248.39|246.79|248.1|246.5|248.39|246.79|248.1|246.5|0
1647935770000|2022-03-22 07:56:10|247.9|246.3|247.8|246.2|247.9|246.3|247.7|246.1|0
1647935780000|2022-03-22 07:56:20|247.7|246.1|247.8|246.2|247.8|246.2|247.7|246.1|0
1647935790000|2022-03-22 07:56:30|247.41|245.81|247.41|245.81|247.51|245.91|247.31|245.71|0
1647935800000|2022-03-22 07:56:40|247.51|245.91|247.51|245.91|247.51|245.91|247.51|245.91|0
1647935810000|2022-03-22 07:56:50|247.6|246|247.51|245.91|247.6|246|247.51|245.91|0
1647935820000|2022-03-22 07:57:00|247.6|246|247.9|246.3|247.9|246.3|247.6|246|0
1647935830000|2022-03-22 07:57:10|247.99|246.39|247.99|246.39|247.99|246.39|247.99|246.39|0
1647935840000|2022-03-22 07:57:20|248.1|246.5|248.29|246.69|248.29|246.69|247.9|246.3|0
1647935860000|2022-03-22 07:57:40|248.39|246.79|248.19|246.59|248.39|246.79|248.19|246.59|0
1647935870000|2022-03-22 07:57:50|248.09|246.49|248.29|246.69|248.29|246.69|248.09|246.49|0
1647935880000|2022-03-22 07:58:00|248.19|246.59|248.29|246.69|248.29|246.69|248.09|246.49|0
1647935890000|2022-03-22 07:58:10|248.09|246.49|248.19|246.59|248.29|246.69|248.09|246.49|0
1647935900000|2022-03-22 07:58:20|248.29|246.69|248.29|246.69|248.29|246.69|248.19|246.59|0
1647935910000|2022-03-22 07:58:30|248.09|246.49|248.09|246.49|248.09|246.49|248.09|246.49|0
1647935920000|2022-03-22 07:58:40|248.29|246.69|248.09|246.49|248.29|246.69|248.09|246.49|0
1647935930000|2022-03-22 07:58:50|247.99|246.39|247.9|246.3|247.99|246.39|247.9|246.3|0
1647935940000|2022-03-22 07:59:00|248.09|246.49|247.9|246.3|248.09|246.49|247.9|246.3|0
1647935960000|2022-03-22 07:59:20|247.99|246.39|248.19|246.59|248.19|246.59|247.99|246.39|0
1647935970000|2022-03-22 07:59:30|248.29|246.69|248.29|246.69|248.29|246.69|248.29|246.69|0
1647935980000|2022-03-22 07:59:40|248.09|246.49|248.09|246.49|248.09|246.49|248.09|246.49|0
1647935990000|2022-03-22 07:59:50|247.9|246.3|248.09|246.49|248.09|246.49|247.9|246.3|0
1647936000000|2022-03-22 08:00:00|248.48|246.88|248.19|246.59|248.48|246.88|248.19|246.59|0
1647936010000|2022-03-22 08:00:10|248.09|246.49|248.29|246.69|248.29|246.69|248.09|246.49|0
1647936020000|2022-03-22 08:00:20|248.19|246.59|248.68|247.08|248.68|247.08|248.19|246.59|0
1647936030000|2022-03-22 08:00:30|248.88|247.28|248.97|247.37|249.27|247.67|248.88|247.28|0
1647936040000|2022-03-22 08:00:40|248.88|247.28|248.48|246.88|248.88|247.28|248.48|246.88|0
1647936050000|2022-03-22 08:00:50|248.29|246.69|247.79|246.19|248.29|246.69|247.79|246.19|0
1647936060000|2022-03-22 08:01:00|247.89|246.29|248.48|246.88|248.48|246.88|247.89|246.29|0
1647936070000|2022-03-22 08:01:10|248.29|246.69|248.29|246.69|248.29|246.69|248.29|246.69|0
1647936080000|2022-03-22 08:01:20|248.48|246.88|248.48|246.88|248.48|246.88|248.48|246.88|0
1647936090000|2022-03-22 08:01:30|248.58|246.98|248.68|247.08|248.68|247.08|248.58|246.98|0
1647936100000|2022-03-22 08:01:40|248.77|247.17|248.68|247.08|248.87|247.27|248.68|247.08|0
1647936110000|2022-03-22 08:01:50|249.07|247.47|248.87|247.27|249.07|247.47|248.87|247.27|0
1647936120000|2022-03-22 08:02:00|248.68|247.08|248.77|247.17|248.97|247.37|248.68|247.08|0
1647936130000|2022-03-22 08:02:10|248.68|247.08|248.09|246.49|248.68|247.08|248.09|246.49|0
1647936140000|2022-03-22 08:02:20|247.89|246.29|247.7|246.1|247.89|246.29|247.7|246.1|0
1647936160000|2022-03-22 08:02:40|247.79|246.19|247.7|246.1|247.79|246.19|247.7|246.1|0
1647936170000|2022-03-22 08:02:50|247.59|245.99|247.3|245.7|247.59|245.99|247.3|245.7|0
1647936180000|2022-03-22 08:03:00|247.11|245.51|247.5|245.9|247.5|245.9|247.11|245.51|0
1647936190000|2022-03-22 08:03:10|247.4|245.8|247.5|245.9|247.5|245.9|247.4|245.8|0
1647936200000|2022-03-22 08:03:20|247.89|246.29|248.28|246.68|248.38|246.78|247.89|246.29|0
1647936210000|2022-03-22 08:03:30|248.48|246.88|248.48|246.88|248.48|246.88|248.38|246.78|0
1647936220000|2022-03-22 08:03:40|248.87|247.27|249.26|247.66|249.26|247.66|248.87|247.27|0
1647936230000|2022-03-22 08:03:50|249.16|247.56|248.97|247.37|249.16|247.56|248.97|247.37|0
1647936240000|2022-03-22 08:04:00|249.07|247.47|249.07|247.47|249.07|247.47|249.07|247.47|0
1647936250000|2022-03-22 08:04:10|249.26|247.66|249.26|247.66|249.26|247.66|249.07|247.47|0
1647936260000|2022-03-22 08:04:20|249.36|247.76|249.75|248.15|249.75|248.15|249.36|247.76|0
1647936270000|2022-03-22 08:04:30|249.85|248.25|250.25|248.65|250.25|248.65|249.85|248.25|0
1647936280000|2022-03-22 08:04:40|250.44|248.84|250.25|248.65|250.44|248.84|250.25|248.65|0
1647936300000|2022-03-22 08:05:00|250.05|248.45|249.46|247.86|250.05|248.45|249.46|247.86|0
1647936310000|2022-03-22 08:05:10|249.55|247.95|249.85|248.25|249.85|248.25|249.55|247.95|0
1647936320000|2022-03-22 08:05:20|249.95|248.35|249.55|247.95|250.05|248.45|249.55|247.95|0
1647936330000|2022-03-22 08:05:30|249.66|248.06|249.75|248.15|249.75|248.15|249.66|248.06|0
1647936340000|2022-03-22 08:05:40|249.85|248.25|249.46|247.86|249.85|248.25|249.46|247.86|0
1647936350000|2022-03-22 08:05:50|249.66|248.06|249.55|247.95|249.66|248.06|249.55|247.95|0
1647936360000|2022-03-22 08:06:00|249.46|247.86|249.55|247.95|249.55|247.95|249.46|247.86|0
1647936370000|2022-03-22 08:06:10|249.65|248.05|250.05|248.45|250.05|248.45|249.65|248.05|0
1647936380000|2022-03-22 08:06:20|249.65|248.05|249.65|248.05|249.65|248.05|249.46|247.86|0
1647936390000|2022-03-22 08:06:30|249.95|248.35|250.24|248.64|250.24|248.64|249.95|248.35|0
1647936400000|2022-03-22 08:06:40|250.44|248.84|250.24|248.64|250.44|248.84|250.24|248.64|0
1647936410000|2022-03-22 08:06:50|250.34|248.74|251.03|249.43|251.03|249.43|250.24|248.64|0
1647936420000|2022-03-22 08:07:00|250.73|249.13|250.64|249.04|250.83|249.23|250.64|249.04|0
1647936430000|2022-03-22 08:07:10|250.53|248.93|250.53|248.93|250.53|248.93|250.44|248.84|0
1647936440000|2022-03-22 08:07:20|250.83|249.23|250.73|249.13|250.83|249.23|250.73|249.13|0
1647936450000|2022-03-22 08:07:30|250.64|249.04|250.44|248.84|250.64|249.04|250.44|248.84|0
1647936460000|2022-03-22 08:07:40|250.34|248.74|250.34|248.74|250.34|248.74|250.24|248.64|0
1647936470000|2022-03-22 08:07:50|250.44|248.84|250.05|248.45|250.44|248.84|250.05|248.45|0
1647936480000|2022-03-22 08:08:00|250.14|248.54|249.85|248.25|250.14|248.54|249.85|248.25|0
1647936490000|2022-03-22 08:08:10|250.14|248.54|249.94|248.34|250.14|248.54|249.46|247.86|0
1647936500000|2022-03-22 08:08:20|249.65|248.05|249.46|247.86|250.05|248.45|249.46|247.86|0
1647936510000|2022-03-22 08:08:30|249.65|248.05|249.46|247.86|249.65|248.05|249.46|247.86|0
1647936520000|2022-03-22 08:08:40|249.55|247.95|249.65|248.05|249.65|248.05|249.45|247.85|0
1647936530000|2022-03-22 08:08:50|249.85|248.25|249.85|248.25|250.04|248.44|249.85|248.25|0
1647936540000|2022-03-22 08:09:00|250.04|248.44|249.55|247.95|250.04|248.44|249.55|247.95|0
1647936550000|2022-03-22 08:09:10|249.75|248.15|249.65|248.05|249.75|248.15|249.55|247.95|0
1647936560000|2022-03-22 08:09:20|249.55|247.95|249.55|247.95|249.55|247.95|249.55|247.95|0
1647936570000|2022-03-22 08:09:30|249.74|248.14|250.14|248.54|250.14|248.54|249.74|248.14|0
1647936580000|2022-03-22 08:09:40|250.24|248.64|250.14|248.54|250.24|248.64|250.04|248.44|0
1647936590000|2022-03-22 08:09:50|250.04|248.44|249.94|248.34|250.04|248.44|249.94|248.34|0
1647936600000|2022-03-22 08:10:00|249.65|248.05|249.65|248.05|249.65|248.05|249.65|248.05|0
1647936610000|2022-03-22 08:10:10|249.45|247.85|249.45|247.85|249.45|247.85|249.35|247.75|0
1647936620000|2022-03-22 08:10:20|249.26|247.66|249.06|247.46|249.26|247.66|248.86|247.26|0
1647936630000|2022-03-22 08:10:30|248.86|247.26|248.86|247.26|248.86|247.26|248.76|247.16|0
1647936640000|2022-03-22 08:10:40|248.67|247.07|248.67|247.07|248.67|247.07|248.67|247.07|0
1647936650000|2022-03-22 08:10:50|249.06|247.46|249.15|247.55|249.15|247.55|249.06|247.46|0
1647936660000|2022-03-22 08:11:00|249.26|247.66|249.06|247.46|249.26|247.66|248.96|247.36|0
1647936670000|2022-03-22 08:11:10|248.96|247.36|248.67|247.07|249.06|247.46|248.67|247.07|0
1647936680000|2022-03-22 08:11:20|249.06|247.46|249.65|248.05|249.65|248.05|249.06|247.46|0
1647936690000|2022-03-22 08:11:30|249.45|247.85|249.65|248.05|249.65|248.05|249.45|247.85|0
1647936700000|2022-03-22 08:11:40|249.84|248.24|249.65|248.05|249.84|248.24|249.65|248.05|0
1647936710000|2022-03-22 08:11:50|249.74|248.14|249.74|248.14|249.74|248.14|249.65|248.05|0
1647936720000|2022-03-22 08:12:00|249.94|248.34|249.84|248.24|250.04|248.44|249.84|248.24|0
1647936730000|2022-03-22 08:12:10|250.24|248.64|249.84|248.24|250.24|248.64|249.84|248.24|0
1647936740000|2022-03-22 08:12:20|249.65|248.05|249.45|247.85|249.65|248.05|249.45|247.85|0
1647936750000|2022-03-22 08:12:30|249.94|248.34|250.63|249.03|250.63|249.03|249.94|248.34|0
1647936760000|2022-03-22 08:12:40|250.24|248.64|250.53|248.93|250.53|248.93|250.24|248.64|0
1647936770000|2022-03-22 08:12:50|250.63|249.03|251.32|249.72|251.32|249.72|250.63|249.03|0
1647936780000|2022-03-22 08:13:00|251.42|249.82|251.22|249.62|251.61|250.01|251.22|249.62|0
1647936790000|2022-03-22 08:13:10|251.42|249.82|251.81|250.21|251.81|250.21|251.42|249.82|0
1647936800000|2022-03-22 08:13:20|252.01|250.41|251.81|250.21|252.01|250.41|251.81|250.21|0
1647936810000|2022-03-22 08:13:30|251.91|250.31|252.8|251.2|252.8|251.2|251.91|250.31|0
1647936820000|2022-03-22 08:13:40|253.19|251.59|253.79|252.19|253.79|252.19|253.19|251.59|0
1647936830000|2022-03-22 08:13:50|253.59|251.99|253.59|251.99|253.59|251.99|253.39|251.79|0
1647936840000|2022-03-22 08:14:00|253.29|251.69|253|251.4|253.29|251.69|253|251.4|0
1647936850000|2022-03-22 08:14:10|252.69|251.09|253|251.4|253.09|251.49|252.6|251|0
1647936860000|2022-03-22 08:14:20|252.8|251.2|252.69|251.09|252.8|251.2|252.6|251|0
1647936870000|2022-03-22 08:14:30|252.5|250.9|253.09|251.49|253.09|251.49|252.5|250.9|0
1647936880000|2022-03-22 08:14:40|253.19|251.59|253.59|251.99|253.59|251.99|252.99|251.39|0
1647936890000|2022-03-22 08:14:50|253.39|251.79|252.99|251.39|253.39|251.79|252.8|251.2|0
1647936900000|2022-03-22 08:15:00|252.89|251.29|253.19|251.59|253.39|251.79|252.89|251.29|0
1647936910000|2022-03-22 08:15:10|252.99|251.39|252.6|251|253.48|251.88|252.6|251|0
1647936920000|2022-03-22 08:15:20|252.8|251.2|252.8|251.2|252.8|251.2|252.6|251|0
1647936930000|2022-03-22 08:15:30|252.6|251|252.4|250.8|252.6|251|252.4|250.8|0
1647936940000|2022-03-22 08:15:40|252.2|250.6|251.61|250.01|252.2|250.6|251.61|250.01|0
1647936950000|2022-03-22 08:15:50|251.51|249.91|251.81|250.21|251.81|250.21|251.51|249.91|0
1647936960000|2022-03-22 08:16:00|251.9|250.3|251.81|250.21|251.9|250.3|251.81|250.21|0
1647936970000|2022-03-22 08:16:10|251.61|250.01|251.71|250.11|251.81|250.21|251.61|250.01|0
1647936980000|2022-03-22 08:16:20|251.61|250.01|251.41|249.81|251.61|250.01|251.41|249.81|0
1647936990000|2022-03-22 08:16:30|250.82|249.22|251.31|249.71|251.31|249.71|250.82|249.22|0
1647937000000|2022-03-22 08:16:40|251.22|249.62|251.11|249.51|251.22|249.62|251.02|249.42|0
1647937010000|2022-03-22 08:16:50|251.02|249.42|251.02|249.42|251.02|249.42|251.02|249.42|0
1647937020000|2022-03-22 08:17:00|250.92|249.32|250.82|249.22|250.92|249.32|250.62|249.02|0
1647937030000|2022-03-22 08:17:10|250.72|249.12|250.62|249.02|250.72|249.12|250.62|249.02|0
1647937040000|2022-03-22 08:17:20|250.82|249.22|250.82|249.22|250.82|249.22|250.82|249.22|0
1647937050000|2022-03-22 08:17:30|250.62|249.02|250.82|249.22|250.82|249.22|250.62|249.02|0
1647937060000|2022-03-22 08:17:40|251.02|249.42|251.02|249.42|251.11|249.51|251.02|249.42|0
1647937070000|2022-03-22 08:17:50|250.82|249.22|250.82|249.22|251.11|249.51|250.82|249.22|0
1647937080000|2022-03-22 08:18:00|250.91|249.31|251.41|249.81|251.41|249.81|250.91|249.31|0
1647937090000|2022-03-22 08:18:10|251.61|250.01|251.02|249.42|251.61|250.01|251.02|249.42|0
1647937100000|2022-03-22 08:18:20|250.82|249.22|251.21|249.61|251.21|249.61|250.72|249.12|0
1647937110000|2022-03-22 08:18:30|251.31|249.71|251.51|249.91|251.81|250.21|251.31|249.71|0
1647937120000|2022-03-22 08:18:40|251.41|249.81|252.62|251.02|252.62|251.02|251.41|249.81|0
1647937130000|2022-03-22 08:18:50|252.43|250.83|252.17|250.57|252.62|251.02|252.17|250.57|0
1647937140000|2022-03-22 08:19:00|252.37|250.77|252.17|250.57|252.37|250.77|252.17|250.57|0
1647937150000|2022-03-22 08:19:10|251.77|250.17|251.97|250.37|251.97|250.37|251.77|250.17|0
1647937160000|2022-03-22 08:19:20|251.58|249.98|251.58|249.98|251.77|250.17|251.58|249.98|0
1647937170000|2022-03-22 08:19:30|251.38|249.78|251.58|249.98|251.58|249.98|251.38|249.78|0
1647937180000|2022-03-22 08:19:40|251.38|249.78|251.47|249.87|251.47|249.87|251.38|249.78|0
1647937190000|2022-03-22 08:19:50|251.38|249.78|251.97|250.37|251.97|250.37|251.38|249.78|0
1647937200000|2022-03-22 08:20:00|252.36|250.76|251.97|250.37|252.36|250.76|251.97|250.37|0
1647937210000|2022-03-22 08:20:10|252.17|250.57|251.57|249.97|252.17|250.57|251.57|249.97|0
1647937220000|2022-03-22 08:20:20|251.67|250.07|251.57|249.97|251.67|250.07|251.57|249.97|0
1647937230000|2022-03-22 08:20:30|251.38|249.78|251.57|249.97|251.57|249.97|251.38|249.78|0
1647937240000|2022-03-22 08:20:40|251.27|249.67|251.08|249.48|251.27|249.67|251.08|249.48|0
1647937250000|2022-03-22 08:20:50|251.18|249.58|251.38|249.78|251.38|249.78|251.18|249.58|0
1647937260000|2022-03-22 08:21:00|251.18|249.58|252.17|250.57|252.17|250.57|251.18|249.58|0
1647937270000|2022-03-22 08:21:10|251.97|250.37|252.17|250.57|252.17|250.57|251.97|250.37|0
1647937280000|2022-03-22 08:21:20|252.56|250.96|252.26|250.66|252.56|250.96|252.26|250.66|0
1647937290000|2022-03-22 08:21:30|252.56|250.96|252.36|250.76|252.56|250.96|252.36|250.76|0
1647937300000|2022-03-22 08:21:40|253.25|251.65|253.55|251.95|253.55|251.95|253.15|251.55|0
1647937310000|2022-03-22 08:21:50|253.35|251.75|253.15|251.55|253.55|251.95|253.15|251.55|0
1647937320000|2022-03-22 08:22:00|253.25|251.65|254.14|252.54|254.14|252.54|253.25|251.65|0
1647937330000|2022-03-22 08:22:10|254.74|253.14|254.14|252.54|254.74|253.14|254.04|252.44|0
1647937340000|2022-03-22 08:22:20|253.94|252.34|253.64|252.04|253.94|252.34|253.64|252.04|0
1647937350000|2022-03-22 08:22:30|253.74|252.14|254.14|252.54|254.14|252.54|253.74|252.14|0
1647937360000|2022-03-22 08:22:40|254.24|252.64|254.14|252.54|254.24|252.64|254.14|252.54|0
1647937370000|2022-03-22 08:22:50|254.24|252.64|253.94|252.34|254.24|252.64|253.94|252.34|0
1647937380000|2022-03-22 08:23:00|253.84|252.24|254.04|252.44|254.14|252.54|253.84|252.24|0
1647937390000|2022-03-22 08:23:10|253.94|252.34|253.55|251.95|253.94|252.34|253.55|251.95|0
1647937400000|2022-03-22 08:23:20|253.64|252.04|253.94|252.34|253.94|252.34|253.64|252.04|0
1647937410000|2022-03-22 08:23:30|254.14|252.54|254.04|252.44|254.14|252.54|253.94|252.34|0
1647937420000|2022-03-22 08:23:40|253.94|252.34|253.94|252.34|253.94|252.34|253.74|252.14|0
1647937430000|2022-03-22 08:23:50|253.84|252.24|254.14|252.54|254.14|252.54|253.84|252.24|0
1647937440000|2022-03-22 08:24:00|254.04|252.44|254.14|252.54|254.23|252.63|254.04|252.44|0
1647937450000|2022-03-22 08:24:10|254.53|252.93|254.53|252.93|254.63|253.03|254.53|252.93|0
1647937460000|2022-03-22 08:24:20|254.63|253.03|254.73|253.13|254.73|253.13|254.63|253.03|0
1647937470000|2022-03-22 08:24:30|255.03|253.43|255.22|253.62|255.22|253.62|255.03|253.43|0
1647937480000|2022-03-22 08:24:40|255.33|253.73|255.53|253.93|255.53|253.93|255.33|253.73|0
1647937490000|2022-03-22 08:24:50|255.72|254.12|255.53|253.93|255.72|254.12|255.53|253.93|0
1647937500000|2022-03-22 08:25:00|255.22|253.62|254.93|253.33|255.53|253.93|254.93|253.33|0
1647937510000|2022-03-22 08:25:10|254.73|253.13|254.93|253.33|254.93|253.33|254.73|253.13|0
1647937520000|2022-03-22 08:25:20|254.73|253.13|254.93|253.33|254.93|253.33|254.73|253.13|0
1647937530000|2022-03-22 08:25:30|255.13|253.53|255.52|253.92|255.52|253.92|255.13|253.53|0
1647937540000|2022-03-22 08:25:40|255.33|253.73|255.52|253.92|255.52|253.92|255.33|253.73|0
1647937550000|2022-03-22 08:25:50|255.42|253.82|255.13|253.53|255.42|253.82|255.13|253.53|0
1647937560000|2022-03-22 08:26:00|255.33|253.73|255.33|253.73|255.52|253.92|255.33|253.73|0
1647937570000|2022-03-22 08:26:10|255.13|253.53|254.93|253.33|255.22|253.62|254.93|253.33|0
1647937580000|2022-03-22 08:26:20|255.02|253.42|254.73|253.13|255.02|253.42|254.73|253.13|0
1647937590000|2022-03-22 08:26:30|254.53|252.93|254.73|253.13|254.73|253.13|254.53|252.93|0
1647937600000|2022-03-22 08:26:40|254.63|253.03|254.82|253.22|254.83|253.23|254.63|253.03|0
1647937610000|2022-03-22 08:26:50|254.93|253.33|254.93|253.33|255.32|253.72|254.93|253.33|0
1647937620000|2022-03-22 08:27:00|254.73|253.13|254.53|252.93|254.73|253.13|254.33|252.73|0
1647937630000|2022-03-22 08:27:10|254.33|252.73|254.63|253.03|254.73|253.13|254.33|252.73|0
1647937640000|2022-03-22 08:27:20|254.73|253.13|254.93|253.33|254.93|253.33|254.73|253.13|0
1647937650000|2022-03-22 08:27:30|254.82|253.22|255.13|253.53|255.13|253.53|254.82|253.22|0
1647937660000|2022-03-22 08:27:40|255.02|253.42|255.13|253.53|255.13|253.53|255.02|253.42|0
1647937670000|2022-03-22 08:27:50|255.02|253.42|254.93|253.33|255.02|253.42|254.93|253.33|0
1647937680000|2022-03-22 08:28:00|254.73|253.13|255.02|253.42|255.02|253.42|254.73|253.13|0
1647937690000|2022-03-22 08:28:10|255.12|253.52|255.32|253.72|255.32|253.72|255.12|253.52|0
1647937700000|2022-03-22 08:28:20|255.22|253.62|255.02|253.42|255.32|253.72|255.02|253.42|0
1647937710000|2022-03-22 08:28:30|255.12|253.52|255.32|253.72|255.32|253.72|255.12|253.52|0
1647937720000|2022-03-22 08:28:40|255.12|253.52|254.73|253.13|255.12|253.52|254.73|253.13|0
1647937730000|2022-03-22 08:28:50|254.62|253.02|254.62|253.02|254.62|253.02|254.62|253.02|0
1647937740000|2022-03-22 08:29:00|254.93|253.33|255.12|253.52|255.12|253.52|254.73|253.13|0
1647937750000|2022-03-22 08:29:10|255.42|253.82|255.52|253.92|255.52|253.92|255.42|253.82|0
1647937760000|2022-03-22 08:29:20|255.72|254.12|256.31|254.71|256.31|254.71|255.72|254.12|0
1647937770000|2022-03-22 08:29:30|256.12|254.52|255.92|254.32|256.12|254.52|255.62|254.02|0
1647937780000|2022-03-22 08:29:40|255.72|254.12|255.72|254.12|255.72|254.12|255.72|254.12|0
1647937790000|2022-03-22 08:29:50|255.92|254.32|255.92|254.32|255.92|254.32|255.92|254.32|0
1647937800000|2022-03-22 08:30:00|256.01|254.41|256.71|255.11|256.71|255.11|256.01|254.41|0
1647937810000|2022-03-22 08:30:10|256.81|255.21|256.81|255.21|256.81|255.21|256.81|255.21|0
1647937820000|2022-03-22 08:30:20|256.91|255.31|257.51|255.91|257.51|255.91|256.91|255.31|0
1647937830000|2022-03-22 08:30:30|257.71|256.11|257.4|255.8|257.71|256.11|257.31|255.71|0
1647937840000|2022-03-22 08:30:40|257.51|255.91|257.51|255.91|257.6|256|257.51|255.91|0
1647937850000|2022-03-22 08:30:50|257.9|256.3|258.1|256.5|258.1|256.5|257.9|256.3|0
1647937860000|2022-03-22 08:31:00|258.2|256.6|258.3|256.7|258.5|256.9|258.2|256.6|0
1647937870000|2022-03-22 08:31:10|258.2|256.6|258.3|256.7|258.3|256.7|258.2|256.6|0
1647937880000|2022-03-22 08:31:20|258.4|256.8|258.3|256.7|258.5|256.9|258.3|256.7|0
1647937890000|2022-03-22 08:31:30|258.1|256.5|258.1|256.5|258.3|256.7|258.1|256.5|0
1647937900000|2022-03-22 08:31:40|257.9|256.3|258.1|256.5|258.1|256.5|257.9|256.3|0
1647937910000|2022-03-22 08:31:50|258.3|256.7|258.3|256.7|258.3|256.7|258.1|256.5|0
1647937920000|2022-03-22 08:32:00|258.1|256.5|257.9|256.3|258.1|256.5|257.9|256.3|0
1647937930000|2022-03-22 08:32:10|257.7|256.1|257.5|255.9|257.7|256.1|257.5|255.9|0
1647937940000|2022-03-22 08:32:20|257.7|256.1|257.5|255.9|257.7|256.1|257.5|255.9|0
1647937950000|2022-03-22 08:32:30|257.3|255.7|257.11|255.51|257.3|255.7|257.11|255.51|0
1647937960000|2022-03-22 08:32:40|257.2|255.6|257.4|255.8|257.4|255.8|257.11|255.51|0
1647937970000|2022-03-22 08:32:50|257.5|255.9|257.3|255.7|257.5|255.9|257.3|255.7|0
1647937980000|2022-03-22 08:33:00|257.5|255.9|257.11|255.51|257.5|255.9|257.11|255.51|0
1647937990000|2022-03-22 08:33:10|257.1|255.5|257.1|255.5|257.1|255.5|257.1|255.5|0
1647938000000|2022-03-22 08:33:20|256.91|255.31|256.71|255.11|256.91|255.31|256.71|255.11|0
1647938010000|2022-03-22 08:33:30|256.91|255.31|257.1|255.5|257.1|255.5|256.71|255.11|0
1647938020000|2022-03-22 08:33:40|257.3|255.7|257.5|255.9|257.5|255.9|257.3|255.7|0
1647938030000|2022-03-22 08:33:50|257.4|255.8|258|256.4|258|256.4|257.4|255.8|0
1647938040000|2022-03-22 08:34:00|258.1|256.5|258.59|256.99|258.7|257.1|258.1|256.5|0
1647938050000|2022-03-22 08:34:10|258.79|257.19|259.1|257.5|259.1|257.5|258.79|257.19|0
1647938060000|2022-03-22 08:34:20|259.3|257.7|259.1|257.5|259.39|257.79|259.1|257.5|0
1647938070000|2022-03-22 08:34:30|258.5|256.9|258.7|257.1|258.9|257.3|258.5|256.9|0
1647938080000|2022-03-22 08:34:40|258.59|256.99|258.5|256.9|258.59|256.99|258.3|256.7|0
1647938090000|2022-03-22 08:34:50|258.19|256.59|258.19|256.59|258.19|256.59|258.1|256.5|0
1647938100000|2022-03-22 08:35:00|258.3|256.7|258.1|256.5|258.7|257.1|258.1|256.5|0
1647938110000|2022-03-22 08:35:10|258.3|256.7|258.3|256.7|258.5|256.9|258.3|256.7|0
1647938120000|2022-03-22 08:35:20|258.19|256.59|257.9|256.3|258.19|256.59|257.9|256.3|0
1647938130000|2022-03-22 08:35:30|258.1|256.5|258.1|256.5|258.1|256.5|257.99|256.39|0
1647938140000|2022-03-22 08:35:40|257.9|256.3|257.5|255.9|257.9|256.3|257.5|255.9|0
1647938150000|2022-03-22 08:35:50|257.7|256.1|257.5|255.9|257.7|256.1|257.5|255.9|0
1647938160000|2022-03-22 08:36:00|257.3|255.7|257.3|255.7|257.5|255.9|257.2|255.6|0
1647938170000|2022-03-22 08:36:10|257.5|255.9|257.5|255.9|257.5|255.9|257.5|255.9|0
1647938180000|2022-03-22 08:36:20|257.4|255.8|257.3|255.7|257.4|255.8|257.3|255.7|0
1647938190000|2022-03-22 08:36:30|257.59|255.99|257.9|256.3|257.99|256.39|257.59|255.99|0
1647938200000|2022-03-22 08:36:40|257.99|256.39|258.3|256.7|258.3|256.7|257.9|256.3|0
1647938210000|2022-03-22 08:36:50|257.9|256.3|257.7|256.1|257.9|256.3|257.7|256.1|0
1647938220000|2022-03-22 08:37:00|257.59|255.99|257.7|256.1|257.7|256.1|257.59|255.99|0
1647938230000|2022-03-22 08:37:10|257.5|255.9|257.3|255.7|257.7|256.1|257.3|255.7|0
1647938240000|2022-03-22 08:37:20|257.39|255.79|258.29|256.69|258.29|256.69|257.39|255.79|0
1647938250000|2022-03-22 08:37:30|258.79|257.19|258.89|257.29|258.89|257.29|258.79|257.19|0
1647938260000|2022-03-22 08:37:40|259.08|257.48|258.79|257.19|259.08|257.48|258.69|257.09|0
1647938270000|2022-03-22 08:37:50|257.83|256.23|258.03|256.43|258.03|256.43|257.83|256.23|0
1647938280000|2022-03-22 08:38:00|257.83|256.23|257.63|256.03|258.03|256.43|257.63|256.03|0
1647938290000|2022-03-22 08:38:10|257.73|256.13|257.73|256.13|257.73|256.13|257.73|256.13|0
1647938300000|2022-03-22 08:38:20|258.03|256.43|258.03|256.43|258.13|256.53|258.03|256.43|0
1647938310000|2022-03-22 08:38:30|258.13|256.53|258.23|256.63|258.23|256.63|258.13|256.53|0
1647938320000|2022-03-22 08:38:40|258.03|256.43|258.03|256.43|258.03|256.43|257.93|256.33|0
1647938330000|2022-03-22 08:38:50|257.93|256.33|258.03|256.43|258.03|256.43|257.93|256.33|0
1647938340000|2022-03-22 08:39:00|258.13|256.53|258.63|257.03|258.63|257.03|258.13|256.53|0
1647938350000|2022-03-22 08:39:10|258.43|256.83|258.43|256.83|258.63|257.03|258.43|256.83|0
1647938360000|2022-03-22 08:39:20|258.23|256.63|258.63|257.03|258.63|257.03|258.23|256.63|0
1647938370000|2022-03-22 08:39:30|258.83|257.23|259.03|257.43|259.03|257.43|258.83|257.23|0
1647938390000|2022-03-22 08:39:50|258.83|257.23|259.03|257.43|259.03|257.43|258.83|257.23|0
1647938400000|2022-03-22 08:40:00|258.92|257.32|258.92|257.32|258.92|257.32|258.92|257.32|0
1647938410000|2022-03-22 08:40:10|259.03|257.43|258.83|257.23|259.03|257.43|258.83|257.23|0
1647938420000|2022-03-22 08:40:20|258.63|257.03|258.72|257.12|258.72|257.12|258.63|257.03|0
1647938430000|2022-03-22 08:40:30|258.63|257.03|258.43|256.83|258.63|257.03|258.43|256.83|0
1647938450000|2022-03-22 08:40:50|258.32|256.72|258.43|256.83|258.43|256.83|258.32|256.72|0
1647938460000|2022-03-22 08:41:00|258.23|256.63|258.23|256.63|258.23|256.63|258.23|256.63|0
1647938470000|2022-03-22 08:41:10|258.43|256.83|258.23|256.63|258.43|256.83|258.23|256.63|0
1647938480000|2022-03-22 08:41:20|258.03|256.43|257.23|255.63|258.03|256.43|257.23|255.63|0
1647938490000|2022-03-22 08:41:30|257.03|255.43|257.33|255.73|257.33|255.73|257.03|255.43|0
1647938500000|2022-03-22 08:41:40|257.43|255.83|257.43|255.83|257.43|255.83|257.43|255.83|0
1647938510000|2022-03-22 08:41:50|257.13|255.53|257.03|255.43|257.23|255.63|257.03|255.43|0
1647938520000|2022-03-22 08:42:00|256.83|255.23|256.83|255.23|256.83|255.23|256.83|255.23|0
1647938530000|2022-03-22 08:42:10|257.03|255.43|257.23|255.63|257.23|255.63|257.03|255.43|0
1647938540000|2022-03-22 08:42:20|257.13|255.53|257.03|255.43|257.13|255.53|257.03|255.43|0
1647938550000|2022-03-22 08:42:30|257.32|255.72|257.43|255.83|257.43|255.83|257.23|255.63|0
1647938560000|2022-03-22 08:42:40|257.23|255.63|257.72|256.12|257.72|256.12|257.23|255.63|0
1647938570000|2022-03-22 08:42:50|257.63|256.03|257.83|256.23|257.83|256.23|257.63|256.03|0
1647938580000|2022-03-22 08:43:00|258.03|256.43|257.63|256.03|258.03|256.43|257.63|256.03|0
1647938590000|2022-03-22 08:43:10|257.83|256.23|258.03|256.43|258.03|256.43|257.83|256.23|0
1647938600000|2022-03-22 08:43:20|257.92|256.32|258.42|256.82|258.42|256.82|257.92|256.32|0
1647938610000|2022-03-22 08:43:30|258.62|257.02|258.42|256.82|258.62|257.02|258.42|256.82|0
1647938620000|2022-03-22 08:43:40|258.52|256.92|258.32|256.72|258.52|256.92|258.32|256.72|0
1647938630000|2022-03-22 08:43:50|258.42|256.82|258.42|256.82|258.62|257.02|258.42|256.82|0
1647938640000|2022-03-22 08:44:00|258.22|256.62|258.82|257.22|258.82|257.22|258.22|256.62|0
1647938650000|2022-03-22 08:44:10|259.02|257.42|259.22|257.62|259.22|257.62|258.82|257.22|0
1647938670000|2022-03-22 08:44:30|259.32|257.72|260.02|258.42|260.02|258.42|259.32|257.72|0
1647938680000|2022-03-22 08:44:40|260.22|258.62|260.12|258.52|260.22|258.62|260.12|258.52|0
1647938690000|2022-03-22 08:44:50|260.02|258.42|259.62|258.02|260.02|258.42|259.62|258.02|0
1647938700000|2022-03-22 08:45:00|259.32|257.72|258.92|257.32|259.32|257.72|258.92|257.32|0
1647938710000|2022-03-22 08:45:10|258.62|257.02|259.22|257.62|259.22|257.62|258.62|257.02|0
1647938730000|2022-03-22 08:45:30|259.32|257.72|258.82|257.22|259.32|257.72|258.82|257.22|0
1647938740000|2022-03-22 08:45:40|258.72|257.12|258.82|257.22|258.82|257.22|258.72|257.12|0
1647938760000|2022-03-22 08:46:00|258.72|257.12|258.82|257.22|258.92|257.32|258.62|257.02|0
1647938770000|2022-03-22 08:46:10|258.62|257.02|258.52|256.92|258.62|257.02|258.52|256.92|0
1647938780000|2022-03-22 08:46:20|258.62|257.02|258.42|256.82|258.62|257.02|258.42|256.82|0
1647938790000|2022-03-22 08:46:30|258.22|256.62|258.12|256.52|258.22|256.62|258.12|256.52|0
1647938800000|2022-03-22 08:46:40|258.22|256.62|258.42|256.82|258.62|257.02|258.22|256.62|0
1647938810000|2022-03-22 08:46:50|258.02|256.42|258.22|256.62|258.22|256.62|258.02|256.42|0
1647938820000|2022-03-22 08:47:00|257.82|256.22|257.82|256.22|257.92|256.32|257.82|256.22|0
1647938830000|2022-03-22 08:47:10|257.92|256.32|258.22|256.62|258.22|256.62|257.92|256.32|0
1647938840000|2022-03-22 08:47:20|258.02|256.42|258.22|256.62|258.22|256.62|258.02|256.42|0
1647938850000|2022-03-22 08:47:30|258.12|256.52|258.22|256.62|258.22|256.62|258.02|256.42|0
1647938860000|2022-03-22 08:47:40|258.12|256.52|258.42|256.82|258.42|256.82|258.12|256.52|0
1647938870000|2022-03-22 08:47:50|258.32|256.72|258.42|256.82|258.42|256.82|258.32|256.72|0
1647938880000|2022-03-22 08:48:00|258.22|256.62|258.02|256.42|258.22|256.62|258.02|256.42|0
1647938900000|2022-03-22 08:48:20|257.82|256.22|258.02|256.42|258.02|256.42|257.82|256.22|0
1647938910000|2022-03-22 08:48:30|257.82|256.22|257.82|256.22|257.82|256.22|257.82|256.22|0
1647938920000|2022-03-22 08:48:40|258.02|256.42|258.02|256.42|258.02|256.42|258.02|256.42|0
1647938930000|2022-03-22 08:48:50|258.11|256.51|258.11|256.51|258.11|256.51|258.11|256.51|0
1647938940000|2022-03-22 08:49:00|258.02|256.42|258.02|256.42|258.02|256.42|257.92|256.32|0
1647938950000|2022-03-22 08:49:10|257.82|256.22|257.82|256.22|257.82|256.22|257.82|256.22|0
1647938960000|2022-03-22 08:49:20|257.62|256.02|257.42|255.82|257.62|256.02|257.42|255.82|0
1647938970000|2022-03-22 08:49:30|257.32|255.72|257.22|255.62|257.32|255.72|257.22|255.62|0
1647938980000|2022-03-22 08:49:40|257.02|255.42|257.02|255.42|257.12|255.52|257.02|255.42|0
1647939000000|2022-03-22 08:50:00|257.22|255.62|257.02|255.42|257.22|255.62|257.02|255.42|0
1647939020000|2022-03-22 08:50:20|257.12|255.52|257.02|255.42|257.12|255.52|257.02|255.42|0
1647939030000|2022-03-22 08:50:30|257.22|255.62|256.82|255.22|257.22|255.62|256.82|255.22|0
1647939040000|2022-03-22 08:50:40|256.92|255.32|257.02|255.42|257.02|255.42|256.92|255.32|0
1647939050000|2022-03-22 08:50:50|257.22|255.62|257.42|255.82|257.42|255.82|257.22|255.62|0
1647939060000|2022-03-22 08:51:00|257.31|255.71|257.22|255.62|257.42|255.82|257.22|255.62|0
1647939070000|2022-03-22 08:51:10|257.31|255.71|257.31|255.71|257.42|255.82|257.22|255.62|0
1647939080000|2022-03-22 08:51:20|257.42|255.82|257.22|255.62|257.42|255.82|257.11|255.51|0
1647939090000|2022-03-22 08:51:30|257.02|255.42|256.62|255.02|257.02|255.42|256.62|255.02|0
1647939100000|2022-03-22 08:51:40|256.42|254.82|256.42|254.82|256.42|254.82|256.42|254.82|0
1647939110000|2022-03-22 08:51:50|255.82|254.22|255.72|254.12|255.82|254.22|255.72|254.12|0
1647939120000|2022-03-22 08:52:00|255.63|254.03|255.92|254.32|255.92|254.32|255.63|254.03|0
1647939130000|2022-03-22 08:52:10|255.82|254.22|255.63|254.03|256.02|254.42|255.63|254.03|0
1647939140000|2022-03-22 08:52:20|255.82|254.22|256.22|254.62|256.22|254.62|255.82|254.22|0
1647939150000|2022-03-22 08:52:30|256.42|254.82|256.42|254.82|256.42|254.82|256.22|254.62|0
1647939160000|2022-03-22 08:52:40|256.32|254.72|256.22|254.62|256.32|254.72|256.22|254.62|0
1647939170000|2022-03-22 08:52:50|256.12|254.52|256.32|254.72|256.32|254.72|256.12|254.52|0
1647939180000|2022-03-22 08:53:00|256.42|254.82|256.62|255.02|256.62|255.02|256.42|254.82|0
1647939190000|2022-03-22 08:53:10|256.42|254.82|256.32|254.72|256.42|254.82|256.22|254.62|0
1647939200000|2022-03-22 08:53:20|256.22|254.62|256.42|254.82|256.42|254.82|256.22|254.62|0
1647939210000|2022-03-22 08:53:30|256.22|254.62|256.02|254.42|256.22|254.62|256.02|254.42|0
1647939220000|2022-03-22 08:53:40|256.12|254.52|256.02|254.42|256.12|254.52|256.02|254.42|0
1647939240000|2022-03-22 08:54:00|255.92|254.32|256.02|254.42|256.02|254.42|255.92|254.32|0
1647939250000|2022-03-22 08:54:10|256.12|254.52|256.12|254.52|256.12|254.52|256.02|254.42|0
1647939260000|2022-03-22 08:54:20|256.02|254.42|255.82|254.22|256.02|254.42|255.82|254.22|0
1647939270000|2022-03-22 08:54:30|256.12|254.52|256.31|254.71|256.31|254.71|256.02|254.42|0
1647939280000|2022-03-22 08:54:40|256.42|254.82|256.31|254.71|256.42|254.82|256.31|254.71|0
1647939290000|2022-03-22 08:54:50|256.42|254.82|256.62|255.02|256.62|255.02|256.31|254.71|0
1647939300000|2022-03-22 08:55:00|256.42|254.82|256.42|254.82|256.42|254.82|256.42|254.82|0
1647939310000|2022-03-22 08:55:10|256.51|254.91|256.42|254.82|256.51|254.91|256.42|254.82|0
1647939320000|2022-03-22 08:55:20|256.31|254.71|256.42|254.82|256.42|254.82|256.31|254.71|0
1647939330000|2022-03-22 08:55:30|256.62|255.02|256.71|255.11|256.71|255.11|256.62|255.02|0
1647939340000|2022-03-22 08:55:40|256.62|255.02|256.71|255.11|256.71|255.11|256.62|255.02|0
1647939350000|2022-03-22 08:55:50|256.62|255.02|256.81|255.21|256.81|255.21|256.62|255.02|0
1647939360000|2022-03-22 08:56:00|257.01|255.41|257.01|255.41|257.01|255.41|257.01|255.41|0
1647939370000|2022-03-22 08:56:10|256.81|255.21|257.01|255.41|257.01|255.41|256.71|255.11|0
1647939380000|2022-03-22 08:56:20|256.81|255.21|256.81|255.21|256.91|255.31|256.81|255.21|0
1647939390000|2022-03-22 08:56:30|257.01|255.41|256.81|255.21|257.01|255.41|256.81|255.21|0
1647939410000|2022-03-22 08:56:50|256.61|255.01|256.61|255.01|256.61|255.01|256.61|255.01|0
1647939430000|2022-03-22 08:57:10|256.41|254.81|256.61|255.01|256.61|255.01|256.41|254.81|0
1647939440000|2022-03-22 08:57:20|256.51|254.91|256.61|255.01|256.71|255.11|256.51|254.91|0
1647939450000|2022-03-22 08:57:30|256.71|255.11|256.81|255.21|256.81|255.21|256.71|255.11|0
1647939460000|2022-03-22 08:57:40|256.71|255.11|256.81|255.21|256.81|255.21|256.71|255.11|0
1647939470000|2022-03-22 08:57:50|256.61|255.01|256.41|254.81|256.81|255.21|256.41|254.81|0
1647939480000|2022-03-22 08:58:00|256.61|255.01|256.61|255.01|256.61|255.01|256.61|255.01|0
1647939490000|2022-03-22 08:58:10|256.41|254.81|256.41|254.81|256.41|254.81|256.41|254.81|0
1647939500000|2022-03-22 08:58:20|256.61|255.01|256.81|255.21|256.81|255.21|256.61|255.01|0
1647939510000|2022-03-22 08:58:30|256.71|255.11|256.61|255.01|256.71|255.11|256.61|255.01|0
1647939520000|2022-03-22 08:58:40|257.01|255.41|257.01|255.41|257.01|255.41|257.01|255.41|0
1647939530000|2022-03-22 08:58:50|257.21|255.61|257.11|255.51|257.21|255.61|257.11|255.51|0
1647939540000|2022-03-22 08:59:00|257.01|255.41|257.01|255.41|257.11|255.51|257.01|255.41|0
1647939550000|2022-03-22 08:59:10|257.21|255.61|257.61|256.01|257.61|256.01|257.21|255.61|0
1647939560000|2022-03-22 08:59:20|257.41|255.81|257.61|256.01|257.61|256.01|257.41|255.81|0
1647939570000|2022-03-22 08:59:30|257.7|256.1|257.81|256.21|257.81|256.21|257.61|256.01|0
1647939580000|2022-03-22 08:59:40|257.7|256.1|257.21|255.61|257.7|256.1|257.21|255.61|0
1647939590000|2022-03-22 08:59:50|257.01|255.41|257.21|255.61|257.21|255.61|257.01|255.41|0
1647939600000|2022-03-22 09:00:00|257.01|255.41|257.21|255.61|257.41|255.81|257.01|255.41|0
1647939610000|2022-03-22 09:00:10|257.3|255.7|257.3|255.7|257.3|255.7|257.3|255.7|0
1647939630000|2022-03-22 09:00:30|257.41|255.81|258.8|257.2|258.8|257.2|257.41|255.81|0
1647939640000|2022-03-22 09:00:40|259|257.4|259|257.4|259|257.4|259|257.4|0
1647939650000|2022-03-22 09:00:50|259.2|257.6|259.2|257.6|259.4|257.8|259.2|257.6|0
1647939660000|2022-03-22 09:01:00|259.4|257.8|259.4|257.8|259.4|257.8|259.4|257.8|0
1647939670000|2022-03-22 09:01:10|259.6|258|259.8|258.2|259.8|258.2|259.6|258|0
1647939680000|2022-03-22 09:01:20|259.9|258.3|259.6|258|259.9|258.3|259.4|257.8|0
1647939690000|2022-03-22 09:01:30|259.8|258.2|259.2|257.6|259.8|258.2|259.2|257.6|0
1647939700000|2022-03-22 09:01:40|259.4|257.8|259.2|257.6|259.4|257.8|259.2|257.6|0
1647939710000|2022-03-22 09:01:50|259.3|257.7|259.5|257.9|259.6|258|259.3|257.7|0
1647939720000|2022-03-22 09:02:00|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1647939730000|2022-03-22 09:02:10|259.4|257.8|259.2|257.6|259.4|257.8|259.2|257.6|0
1647939740000|2022-03-22 09:02:20|259|257.4|259|257.4|259|257.4|259|257.4|0
1647939750000|2022-03-22 09:02:30|259.2|257.6|259.2|257.6|259.2|257.6|259|257.4|0
1647939760000|2022-03-22 09:02:40|259.3|257.7|259.4|257.8|259.4|257.8|259.3|257.7|0
1647939770000|2022-03-22 09:02:50|259.3|257.7|259.6|258|259.6|258|259.3|257.7|0
1647939780000|2022-03-22 09:03:00|259.5|257.9|259.4|257.8|259.5|257.9|259.4|257.8|0
1647939790000|2022-03-22 09:03:10|259.5|257.9|259.4|257.8|259.5|257.9|259.4|257.8|0
1647939800000|2022-03-22 09:03:20|259.5|257.9|259.4|257.8|259.5|257.9|259.4|257.8|0
1647939810000|2022-03-22 09:03:30|259.3|257.7|259.4|257.8|259.4|257.8|259.2|257.6|0
1647939820000|2022-03-22 09:03:40|259.3|257.7|259.2|257.6|259.4|257.8|259.2|257.6|0
1647939830000|2022-03-22 09:03:50|259.3|257.7|259.5|257.9|259.5|257.9|259.3|257.7|0
1647939840000|2022-03-22 09:04:00|259.6|258|259.8|258.2|259.8|258.2|259.6|258|0
1647939850000|2022-03-22 09:04:10|259.69|258.09|259.6|258|260|258.4|259.6|258|0
1647939860000|2022-03-22 09:04:20|259.8|258.2|259.6|258|259.8|258.2|259.6|258|0
1647939870000|2022-03-22 09:04:30|259.69|258.09|259.69|258.09|259.69|258.09|259.69|258.09|0
1647939880000|2022-03-22 09:04:40|259.8|258.2|259.6|258|259.8|258.2|259.6|258|0
1647939900000|2022-03-22 09:05:00|259.8|258.2|259.8|258.2|259.89|258.29|259.8|258.2|0
1647939910000|2022-03-22 09:05:10|259.69|258.09|259.6|258|259.69|258.09|259.6|258|0
1647939920000|2022-03-22 09:05:20|259.4|257.8|259.2|257.6|259.4|257.8|259.2|257.6|0
1647939940000|2022-03-22 09:05:40|259|257.4|259.2|257.6|259.2|257.6|259|257.4|0
1647939950000|2022-03-22 09:05:50|259.4|257.8|259.4|257.8|259.4|257.8|259.4|257.8|0
1647939960000|2022-03-22 09:06:00|259.2|257.6|259.09|257.49|259.2|257.6|259|257.4|0
1647939970000|2022-03-22 09:06:10|259.4|257.8|259.8|258.2|259.8|258.2|259.4|257.8|0
1647939980000|2022-03-22 09:06:20|259.69|258.09|259.8|258.2|259.89|258.29|259.69|258.09|0
1647939990000|2022-03-22 09:06:30|259.6|258|259.6|258|259.69|258.09|259.6|258|0
1647940000000|2022-03-22 09:06:40|259.69|258.09|259.8|258.2|259.8|258.2|259.69|258.09|0
1647940010000|2022-03-22 09:06:50|259.6|258|259.6|258|259.6|258|259.6|258|0
1647940020000|2022-03-22 09:07:00|259.69|258.09|259.69|258.09|259.69|258.09|259.69|258.09|0
1647940030000|2022-03-22 09:07:10|259.8|258.2|260|258.4|260|258.4|259.8|258.2|0
1647940040000|2022-03-22 09:07:20|260.8|259.2|260.8|259.2|260.8|259.2|260.8|259.2|0
1647940050000|2022-03-22 09:07:30|260.4|258.8|260.49|258.89|260.49|258.89|260.4|258.8|0
1647940060000|2022-03-22 09:07:40|260.4|258.8|260.09|258.49|260.4|258.8|260.09|258.49|0
1647940070000|2022-03-22 09:07:50|259.99|258.39|260.39|258.79|260.39|258.79|259.99|258.39|0
1647940080000|2022-03-22 09:08:00|260.6|259|260.6|259|260.6|259|260.6|259|0
1647940090000|2022-03-22 09:08:10|260.59|258.99|260.39|258.79|260.59|258.99|260.39|258.79|0
1647940100000|2022-03-22 09:08:20|260.59|258.99|260.59|258.99|260.59|258.99|260.59|258.99|0
1647940110000|2022-03-22 09:08:30|260.39|258.79|261|259.4|261|259.4|260.39|258.79|0
1647940120000|2022-03-22 09:08:40|260.79|259.19|261.29|259.69|261.4|259.8|260.79|259.19|0
1647940130000|2022-03-22 09:08:50|261.2|259.6|261.2|259.6|261.29|259.69|261.2|259.6|0
1647940140000|2022-03-22 09:09:00|261.4|259.8|261.2|259.6|261.4|259.8|261.2|259.6|0
1647940150000|2022-03-22 09:09:10|261.19|259.59|261.19|259.59|261.19|259.59|261.19|259.59|0
1647940170000|2022-03-22 09:09:30|261.09|259.49|261.19|259.59|261.19|259.59|261.09|259.49|0
1647940180000|2022-03-22 09:09:40|260.79|259.19|260.79|259.19|260.79|259.19|260.79|259.19|0
1647940190000|2022-03-22 09:09:50|260.59|258.99|260.29|258.69|260.59|258.99|260.29|258.69|0
1647940200000|2022-03-22 09:10:00|260.19|258.59|260.09|258.49|260.39|258.79|260.09|258.49|0
1647940210000|2022-03-22 09:10:10|259.99|258.39|259.99|258.39|259.99|258.39|259.99|258.39|0
1647940220000|2022-03-22 09:10:20|259.79|258.19|260.39|258.79|260.39|258.79|259.79|258.19|0
1647940230000|2022-03-22 09:10:30|260.29|258.69|260.19|258.59|260.29|258.69|260.19|258.59|0
1647940240000|2022-03-22 09:10:40|260.39|258.79|260.29|258.69|260.39|258.79|260.19|258.59|0
1647940250000|2022-03-22 09:10:50|260.39|258.79|260.99|259.39|260.99|259.39|260.39|258.79|0
1647940260000|2022-03-22 09:11:00|260.79|259.19|260.19|258.59|260.79|259.19|260.19|258.59|0
1647940270000|2022-03-22 09:11:10|259.99|258.39|260.39|258.79|260.39|258.79|259.99|258.39|0
1647940280000|2022-03-22 09:11:20|260.19|258.59|259.99|258.39|260.19|258.59|259.99|258.39|0
1647940290000|2022-03-22 09:11:30|259.79|258.19|259.89|258.29|259.89|258.29|259.79|258.19|0
1647940300000|2022-03-22 09:11:40|259.79|258.19|259.99|258.39|259.99|258.39|259.79|258.19|0
1647940310000|2022-03-22 09:11:50|259.79|258.19|259.59|257.99|259.79|258.19|259.59|257.99|0
1647940320000|2022-03-22 09:12:00|259.79|258.19|259.79|258.19|259.79|258.19|259.79|258.19|0
1647940350000|2022-03-22 09:12:30|259.48|257.88|259.59|257.99|259.68|258.08|259.48|257.88|0
1647940360000|2022-03-22 09:12:40|259.79|258.19|259.19|257.59|259.79|258.19|259.19|257.59|0
1647940370000|2022-03-22 09:12:50|259.08|257.48|259.39|257.79|259.59|257.99|259.08|257.48|0
1647940380000|2022-03-22 09:13:00|259.59|257.99|260.19|258.59|260.19|258.59|259.59|257.99|0
1647940400000|2022-03-22 09:13:20|259.99|258.39|259.99|258.39|259.99|258.39|259.99|258.39|0
1647940420000|2022-03-22 09:13:40|259.79|258.19|260.19|258.59|260.19|258.59|259.79|258.19|0
1647940430000|2022-03-22 09:13:50|259.79|258.19|259.88|258.28|259.99|258.39|259.59|257.99|0
1647940440000|2022-03-22 09:14:00|259.99|258.39|260.19|258.59|260.19|258.59|259.99|258.39|0
1647940450000|2022-03-22 09:14:10|260.28|258.68|260.19|258.59|260.39|258.79|260.19|258.59|0
1647940460000|2022-03-22 09:14:20|260.08|258.48|260.19|258.59|260.19|258.59|260.08|258.48|0
1647940470000|2022-03-22 09:14:30|260.39|258.79|259.99|258.39|260.39|258.79|259.99|258.39|0
1647940480000|2022-03-22 09:14:40|260.08|258.48|260.19|258.59|260.19|258.59|260.08|258.48|0
1647940490000|2022-03-22 09:14:50|260.28|258.68|260.28|258.68|260.28|258.68|260.19|258.59|0
1647940500000|2022-03-22 09:15:00|260.59|258.99|260.59|258.99|260.59|258.99|260.59|258.99|0
1647940510000|2022-03-22 09:15:10|260.19|258.59|260.28|258.68|260.28|258.68|260.19|258.59|0
1647940520000|2022-03-22 09:15:20|260.19|258.59|260.99|259.39|260.99|259.39|260.19|258.59|0
1647940530000|2022-03-22 09:15:30|260.68|259.08|260.39|258.79|260.68|259.08|260.39|258.79|0
1647940570000|2022-03-22 09:16:10|260.48|258.88|260.48|258.88|260.48|258.88|260.39|258.79|0
1647940580000|2022-03-22 09:16:20|260.59|258.99|260.79|259.19|260.79|259.19|260.59|258.99|0
1647940590000|2022-03-22 09:16:30|260.99|259.39|261.19|259.59|261.19|259.59|260.99|259.39|0
1647940600000|2022-03-22 09:16:40|261.08|259.48|261.39|259.79|261.39|259.79|261.08|259.48|0
1647940610000|2022-03-22 09:16:50|261.59|259.99|261.48|259.88|261.59|259.99|261.48|259.88|0
1647940620000|2022-03-22 09:17:00|261.39|259.79|261.19|259.59|261.39|259.79|261.19|259.59|0
1647940630000|2022-03-22 09:17:10|261.28|259.68|261.28|259.68|261.28|259.68|261.28|259.68|0
1647940640000|2022-03-22 09:17:20|261.19|259.59|260.98|259.38|261.19|259.59|260.98|259.38|0
1647940650000|2022-03-22 09:17:30|261.19|259.59|261.18|259.58|261.19|259.59|261.18|259.58|0
1647940660000|2022-03-22 09:17:40|260.98|259.38|260.98|259.38|260.98|259.38|260.98|259.38|0
1647940670000|2022-03-22 09:17:50|260.58|258.98|260.58|258.98|260.58|258.98|260.58|258.98|0
1647940690000|2022-03-22 09:18:10|260.38|258.78|260.18|258.58|260.38|258.78|260.18|258.58|0
1647940700000|2022-03-22 09:18:20|259.78|258.18|260.18|258.58|260.18|258.58|259.78|258.18|0
1647940710000|2022-03-22 09:18:30|260.28|258.68|260.58|258.98|260.58|258.98|260.28|258.68|0
1647940720000|2022-03-22 09:18:40|260.18|258.58|260.18|258.58|260.38|258.78|260.18|258.58|0
1647940730000|2022-03-22 09:18:50|260.38|258.78|260.38|258.78|260.38|258.78|260.38|258.78|0
1647940740000|2022-03-22 09:19:00|260.58|258.98|260.38|258.78|260.58|258.98|260.38|258.78|0
1647940750000|2022-03-22 09:19:10|260.58|258.98|260.38|258.78|260.58|258.98|260.38|258.78|0
1647940760000|2022-03-22 09:19:20|260.28|258.68|260.38|258.78|260.38|258.78|260.28|258.68|0
1647940780000|2022-03-22 09:19:40|260.18|258.58|260.18|258.58|260.18|258.58|260.18|258.58|0
1647940790000|2022-03-22 09:19:50|260.38|258.78|260.38|258.78|260.38|258.78|260.38|258.78|0
1647940800000|2022-03-22 09:20:00|260.18|258.58|259.98|258.38|260.38|258.78|259.98|258.38|0
1647940830000|2022-03-22 09:20:30|259.78|258.18|259.38|257.78|259.78|258.18|259.38|257.78|0
1647940840000|2022-03-22 09:20:40|259.58|257.98|259.47|257.87|259.58|257.98|259.38|257.78|0
1647940850000|2022-03-22 09:20:50|259.58|257.98|258.98|257.38|259.58|257.98|258.98|257.38|0
1647940860000|2022-03-22 09:21:00|258.87|257.27|258.98|257.38|258.98|257.38|258.87|257.27|0
1647940870000|2022-03-22 09:21:10|258.58|256.98|258.38|256.78|258.78|257.18|258.38|256.78|0
1647940880000|2022-03-22 09:21:20|258.18|256.58|258.18|256.58|258.18|256.58|258.18|256.58|0
1647940890000|2022-03-22 09:21:30|258.38|256.78|258.38|256.78|258.58|256.98|258.38|256.78|0
1647940900000|2022-03-22 09:21:40|258.18|256.58|258.08|256.48|258.18|256.58|257.98|256.38|0
1647940910000|2022-03-22 09:21:50|257.98|256.38|257.98|256.38|258.18|256.58|257.98|256.38|0
1647940920000|2022-03-22 09:22:00|258.18|256.58|258.27|256.67|258.27|256.67|258.18|256.58|0
1647940930000|2022-03-22 09:22:10|258.38|256.78|258.47|256.87|258.58|256.98|258.38|256.78|0
1647940940000|2022-03-22 09:22:20|258.58|256.98|258.38|256.78|258.58|256.98|258.38|256.78|0
1647940950000|2022-03-22 09:22:30|258.47|256.87|258.38|256.78|258.47|256.87|258.38|256.78|0
1647940960000|2022-03-22 09:22:40|258.47|256.87|258.78|257.18|258.78|257.18|258.47|256.87|0
1647940970000|2022-03-22 09:22:50|258.67|257.07|258.78|257.18|258.78|257.18|258.58|256.98|0
1647940980000|2022-03-22 09:23:00|258.58|256.98|258.58|256.98|258.58|256.98|258.38|256.78|0
1647940990000|2022-03-22 09:23:10|258.47|256.87|258.18|256.58|258.47|256.87|258.07|256.47|0
1647941000000|2022-03-22 09:23:20|257.98|256.38|258.38|256.78|258.38|256.78|257.98|256.38|0
1647941020000|2022-03-22 09:23:40|258.18|256.58|258.18|256.58|258.27|256.67|258.18|256.58|0
1647941030000|2022-03-22 09:23:50|258.27|256.67|258.58|256.98|258.58|256.98|258.27|256.67|0
1647941050000|2022-03-22 09:24:10|258.38|256.78|258.38|256.78|258.38|256.78|258.38|256.78|0
1647941060000|2022-03-22 09:24:20|257.98|256.38|258.18|256.58|258.18|256.58|257.98|256.38|0
1647941070000|2022-03-22 09:24:30|257.98|256.38|258.07|256.47|258.18|256.58|257.98|256.38|0
1647941080000|2022-03-22 09:24:40|257.98|256.38|257.38|255.78|257.98|256.38|257.38|255.78|0
1647941090000|2022-03-22 09:24:50|257.18|255.58|257.07|255.47|257.18|255.58|257.07|255.47|0
1647941100000|2022-03-22 09:25:00|256.98|255.38|257.47|255.87|257.47|255.87|256.98|255.38|0
1647941110000|2022-03-22 09:25:10|257.58|255.98|257.38|255.78|257.58|255.98|257.38|255.78|0
1647941120000|2022-03-22 09:25:20|257.58|255.98|257.18|255.58|257.58|255.98|257.18|255.58|0
1647941140000|2022-03-22 09:25:40|257.38|255.78|257.58|255.98|257.58|255.98|257.38|255.78|0
1647941150000|2022-03-22 09:25:50|257.27|255.67|257.07|255.47|257.27|255.67|257.07|255.47|0
1647941160000|2022-03-22 09:26:00|257.18|255.58|257.18|255.58|257.18|255.58|257.07|255.47|0
1647941170000|2022-03-22 09:26:10|257.07|255.47|257.18|255.58|257.18|255.58|257.07|255.47|0
1647941180000|2022-03-22 09:26:20|256.98|255.38|256.98|255.38|256.98|255.38|256.87|255.27|0
1647941190000|2022-03-22 09:26:30|257.38|255.78|257.57|255.97|257.57|255.97|257.38|255.78|0
1647941200000|2022-03-22 09:26:40|257.47|255.87|257.37|255.77|257.57|255.97|257.37|255.77|0
1647941210000|2022-03-22 09:26:50|257.47|255.87|257.77|256.17|257.77|256.17|257.47|255.87|0
1647941220000|2022-03-22 09:27:00|257.57|255.97|257.18|255.58|257.57|255.97|257.18|255.58|0
1647941230000|2022-03-22 09:27:10|256.98|255.38|256.98|255.38|256.98|255.38|256.98|255.38|0
1647941240000|2022-03-22 09:27:20|256.87|255.27|256.87|255.27|256.98|255.38|256.78|255.18|0
1647941250000|2022-03-22 09:27:30|256.98|255.38|257.17|255.57|257.17|255.57|256.98|255.38|0
1647941260000|2022-03-22 09:27:40|257.07|255.47|257.07|255.47|257.17|255.57|257.07|255.47|0
1647941270000|2022-03-22 09:27:50|257.17|255.57|257.17|255.57|257.17|255.57|257.17|255.57|0
1647941280000|2022-03-22 09:28:00|256.97|255.37|256.78|255.18|256.97|255.37|256.78|255.18|0
1647941290000|2022-03-22 09:28:10|256.58|254.98|256.58|254.98|256.58|254.98|256.58|254.98|0
1647941300000|2022-03-22 09:28:20|256.78|255.18|256.58|254.98|256.78|255.18|256.58|254.98|0
1647941310000|2022-03-22 09:28:30|256.47|254.87|256.58|254.98|256.67|255.07|256.47|254.87|0
1647941330000|2022-03-22 09:28:50|256.38|254.78|256.58|254.98|256.58|254.98|256.27|254.67|0
1647941340000|2022-03-22 09:29:00|256.77|255.17|256.58|254.98|256.77|255.17|256.58|254.98|0
1647941350000|2022-03-22 09:29:10|256.38|254.78|256.38|254.78|256.38|254.78|256.38|254.78|0
1647941360000|2022-03-22 09:29:20|256.18|254.58|255.98|254.38|256.18|254.58|255.98|254.38|0
1647941370000|2022-03-22 09:29:30|255.78|254.18|255.78|254.18|255.78|254.18|255.78|254.18|0
1647941380000|2022-03-22 09:29:40|255.58|253.98|255.48|253.88|255.58|253.98|255.48|253.88|0
1647941390000|2022-03-22 09:29:50|255.38|253.78|255.48|253.88|255.58|253.98|255.38|253.78|0
1647941400000|2022-03-22 09:30:00|255.38|253.78|255.58|253.98|255.58|253.98|255.38|253.78|0
1647941410000|2022-03-22 09:30:10|255.48|253.88|255.38|253.78|255.48|253.88|255.38|253.78|0
1647941420000|2022-03-22 09:30:20|255.18|253.58|254.78|253.18|255.18|253.58|254.78|253.18|0
1647941440000|2022-03-22 09:30:40|254.98|253.38|254.98|253.38|255.18|253.58|254.98|253.38|0
1647941450000|2022-03-22 09:30:50|255.18|253.58|254.88|253.28|255.18|253.58|254.88|253.28|0
1647941460000|2022-03-22 09:31:00|254.98|253.38|254.98|253.38|254.98|253.38|254.78|253.18|0
1647941490000|2022-03-22 09:31:30|255.18|253.58|255.38|253.78|255.38|253.78|255.18|253.58|0
1647941500000|2022-03-22 09:31:40|255.58|253.98|255.58|253.98|255.58|253.98|255.58|253.98|0
1647941510000|2022-03-22 09:31:50|255.78|254.18|255.97|254.37|255.97|254.37|255.78|254.18|0
1647941520000|2022-03-22 09:32:00|255.87|254.27|255.67|254.07|255.87|254.27|255.67|254.07|0
1647941530000|2022-03-22 09:32:10|256.17|254.57|256.17|254.57|256.17|254.57|256.17|254.57|0
1647941540000|2022-03-22 09:32:20|256.07|254.47|255.97|254.37|256.17|254.57|255.97|254.37|0
1647941550000|2022-03-22 09:32:30|256.07|254.47|256.07|254.47|256.07|254.47|255.97|254.37|0
1647941560000|2022-03-22 09:32:40|256.17|254.57|256.17|254.57|256.37|254.77|256.17|254.57|0
1647941570000|2022-03-22 09:32:50|256.27|254.67|256.57|254.97|256.57|254.97|256.27|254.67|0
1647941580000|2022-03-22 09:33:00|256.37|254.77|256.37|254.77|256.37|254.77|256.37|254.77|0
1647941590000|2022-03-22 09:33:10|256.57|254.97|256.67|255.07|256.77|255.17|256.57|254.97|0
1647941600000|2022-03-22 09:33:20|256.77|255.17|256.77|255.17|256.77|255.17|256.77|255.17|0
1647941610000|2022-03-22 09:33:30|256.57|254.97|256.17|254.57|256.57|254.97|256.17|254.57|0
1647941620000|2022-03-22 09:33:40|256.27|254.67|256.47|254.87|256.57|254.97|256.27|254.67|0
1647941630000|2022-03-22 09:33:50|256.77|255.17|256.57|254.97|256.77|255.17|256.57|254.97|0
1647941640000|2022-03-22 09:34:00|256.47|254.87|256.17|254.57|256.47|254.87|256.17|254.57|0
1647941650000|2022-03-22 09:34:10|256.37|254.77|256.37|254.77|256.37|254.77|256.37|254.77|0
1647941660000|2022-03-22 09:34:20|256.17|254.57|256.17|254.57|256.17|254.57|256.17|254.57|0
1647941670000|2022-03-22 09:34:30|255.97|254.37|256.17|254.57|256.17|254.57|255.97|254.37|0
1647941680000|2022-03-22 09:34:40|256.07|254.47|256.37|254.77|256.37|254.77|255.97|254.37|0
1647941690000|2022-03-22 09:34:50|256.27|254.67|256.37|254.77|256.37|254.77|256.27|254.67|0
1647941710000|2022-03-22 09:35:10|256.57|254.97|256.57|254.97|256.77|255.17|256.57|254.97|0
1647941720000|2022-03-22 09:35:20|256.77|255.17|256.66|255.06|256.77|255.17|256.66|255.06|0
1647941730000|2022-03-22 09:35:30|256.77|255.17|256.86|255.26|256.86|255.26|256.77|255.17|0
1647941740000|2022-03-22 09:35:40|256.77|255.17|256.57|254.97|256.77|255.17|256.57|254.97|0
1647941750000|2022-03-22 09:35:50|256.97|255.37|256.77|255.17|256.97|255.37|256.77|255.17|0
1647941760000|2022-03-22 09:36:00|256.66|255.06|256.57|254.97|256.66|255.06|256.57|254.97|0
1647941770000|2022-03-22 09:36:10|256.77|255.17|256.77|255.17|256.77|255.17|256.66|255.06|0
1647941780000|2022-03-22 09:36:20|256.66|255.06|256.57|254.97|256.66|255.06|256.57|254.97|0
1647941790000|2022-03-22 09:36:30|256.66|255.06|256.77|255.17|256.77|255.17|256.57|254.97|0
1647941810000|2022-03-22 09:36:50|256.57|254.97|256.76|255.16|256.76|255.16|256.57|254.97|0
1647941820000|2022-03-22 09:37:00|256.66|255.06|256.76|255.16|256.76|255.16|256.66|255.06|0
1647941840000|2022-03-22 09:37:20|256.86|255.26|256.57|254.97|256.96|255.36|256.57|254.97|0
1647941850000|2022-03-22 09:37:30|256.56|254.96|256.76|255.16|256.76|255.16|256.56|254.96|0
1647941870000|2022-03-22 09:37:50|256.56|254.96|256.56|254.96|256.56|254.96|256.56|254.96|0
1647941890000|2022-03-22 09:38:10|256.76|255.16|256.76|255.16|256.76|255.16|256.76|255.16|0
1647941900000|2022-03-22 09:38:20|256.56|254.96|256.56|254.96|256.56|254.96|256.46|254.86|0
1647941910000|2022-03-22 09:38:30|256.36|254.76|256.26|254.66|256.36|254.76|256.17|254.57|0
1647941920000|2022-03-22 09:38:40|256.17|254.57|256.06|254.46|256.17|254.57|255.97|254.37|0
1647941930000|2022-03-22 09:38:50|256.17|254.57|256.06|254.46|256.17|254.57|256.06|254.46|0
1647941940000|2022-03-22 09:39:00|256.17|254.57|256.66|255.06|256.66|255.06|256.16|254.56|0
1647941950000|2022-03-22 09:39:10|256.76|255.16|256.56|254.96|256.76|255.16|256.56|254.96|0
1647941960000|2022-03-22 09:39:20|256.66|255.06|256.56|254.96|256.66|255.06|256.56|254.96|0
1647941970000|2022-03-22 09:39:30|256.66|255.06|256.56|254.96|256.66|255.06|256.36|254.76|0
1647941980000|2022-03-22 09:39:40|256.36|254.76|256.36|254.76|256.46|254.86|256.36|254.76|0
1647941990000|2022-03-22 09:39:50|256.56|254.96|256.36|254.76|256.56|254.96|256.36|254.76|0
1647942000000|2022-03-22 09:40:00|256.16|254.56|255.96|254.36|256.16|254.56|255.96|254.36|0
1647942020000|2022-03-22 09:40:20|256.06|254.46|255.77|254.17|256.06|254.46|255.77|254.17|0
1647942030000|2022-03-22 09:40:30|255.86|254.26|255.96|254.36|255.96|254.36|255.77|254.17|0
1647942040000|2022-03-22 09:40:40|256.16|254.56|256.16|254.56|256.16|254.56|256.16|254.56|0
1647942070000|2022-03-22 09:41:10|256.26|254.66|256.26|254.66|256.26|254.66|256.16|254.56|0
1647942080000|2022-03-22 09:41:20|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1647942090000|2022-03-22 09:41:30|256.46|254.86|256.36|254.76|256.46|254.86|256.36|254.76|0
1647942100000|2022-03-22 09:41:40|256.46|254.86|256.46|254.86|256.56|254.96|256.36|254.76|0
1647942110000|2022-03-22 09:41:50|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1647942120000|2022-03-22 09:42:00|256.46|254.86|256.66|255.06|256.66|255.06|256.46|254.86|0
1647942130000|2022-03-22 09:42:10|256.76|255.16|256.96|255.36|256.96|255.36|256.76|255.16|0
1647942160000|2022-03-22 09:42:40|257.05|255.45|257.05|255.45|257.05|255.45|256.96|255.36|0
1647942170000|2022-03-22 09:42:50|256.76|255.16|256.76|255.16|256.85|255.25|256.76|255.16|0
1647942180000|2022-03-22 09:43:00|256.85|255.25|257.16|255.56|257.16|255.56|256.85|255.25|0
1647942190000|2022-03-22 09:43:10|257.36|255.76|257.25|255.65|257.36|255.76|257.25|255.65|0
1647942200000|2022-03-22 09:43:20|257.36|255.76|256.96|255.36|257.36|255.76|256.96|255.36|0
1647942210000|2022-03-22 09:43:30|256.85|255.25|256.56|254.96|256.85|255.25|256.56|254.96|0
1647942220000|2022-03-22 09:43:40|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1647942230000|2022-03-22 09:43:50|256.16|254.56|256.16|254.56|256.16|254.56|256.16|254.56|0
1647942240000|2022-03-22 09:44:00|255.96|254.36|255.96|254.36|255.96|254.36|255.96|254.36|0
1647942250000|2022-03-22 09:44:10|255.76|254.16|255.76|254.16|255.76|254.16|255.76|254.16|0
1647942260000|2022-03-22 09:44:20|255.96|254.36|255.76|254.16|255.96|254.36|255.76|254.16|0
1647942270000|2022-03-22 09:44:30|255.96|254.36|256.36|254.76|256.56|254.96|255.96|254.36|0
1647942280000|2022-03-22 09:44:40|256.56|254.96|256.76|255.16|256.76|255.16|256.56|254.96|0
1647942290000|2022-03-22 09:44:50|256.95|255.35|256.95|255.35|256.95|255.35|256.76|255.16|0
1647942300000|2022-03-22 09:45:00|256.85|255.25|256.95|255.35|256.95|255.35|256.85|255.25|0
1647942310000|2022-03-22 09:45:10|257.15|255.55|257.25|255.65|257.25|255.65|257.15|255.55|0
1647942320000|2022-03-22 09:45:20|257.15|255.55|257.25|255.65|257.25|255.65|257.15|255.55|0
1647942330000|2022-03-22 09:45:30|257.15|255.55|257.15|255.55|257.15|255.55|257.15|255.55|0
1647942350000|2022-03-22 09:45:50|257.25|255.65|257.35|255.75|257.35|255.75|257.25|255.65|0
1647942360000|2022-03-22 09:46:00|257.45|255.85|257.25|255.65|257.45|255.85|257.25|255.65|0
1647942370000|2022-03-22 09:46:10|257.15|255.55|257.35|255.75|257.35|255.75|257.15|255.55|0
1647942380000|2022-03-22 09:46:20|257.25|255.65|257.25|255.65|257.25|255.65|257.25|255.65|0
1647942390000|2022-03-22 09:46:30|257.35|255.75|257.15|255.55|257.35|255.75|256.95|255.35|0
1647942400000|2022-03-22 09:46:40|256.95|255.35|256.65|255.05|256.95|255.35|256.65|255.05|0
1647942410000|2022-03-22 09:46:50|256.55|254.95|256.45|254.85|256.55|254.95|256.35|254.75|0
1647942420000|2022-03-22 09:47:00|256.35|254.75|256.25|254.65|256.35|254.75|256.25|254.65|0
1647942430000|2022-03-22 09:47:10|256.16|254.56|256.05|254.45|256.16|254.56|256.05|254.45|0
1647942440000|2022-03-22 09:47:20|256.15|254.55|256.15|254.55|256.15|254.55|256.15|254.55|0
1647942450000|2022-03-22 09:47:30|256.05|254.45|256.05|254.45|256.05|254.45|256.05|254.45|0
1647942460000|2022-03-22 09:47:40|255.96|254.36|256.05|254.45|256.15|254.55|255.96|254.36|0
1647942470000|2022-03-22 09:47:50|256.25|254.65|256.25|254.65|256.35|254.75|256.25|254.65|0
1647942480000|2022-03-22 09:48:00|256.35|254.75|256.15|254.55|256.35|254.75|256.15|254.55|0
1647942490000|2022-03-22 09:48:10|255.95|254.35|256.15|254.55|256.15|254.55|255.95|254.35|0
1647942510000|2022-03-22 09:48:30|255.95|254.35|256.15|254.55|256.35|254.75|255.95|254.35|0
1647942530000|2022-03-22 09:48:50|256.05|254.45|256.35|254.75|256.35|254.75|256.05|254.45|0
1647942540000|2022-03-22 09:49:00|256.55|254.95|256.25|254.65|256.55|254.95|256.25|254.65|0
1647942550000|2022-03-22 09:49:10|256.15|254.55|256.05|254.45|256.15|254.55|256.05|254.45|0
1647942560000|2022-03-22 09:49:20|255.75|254.15|256.15|254.55|256.15|254.55|255.75|254.15|0
1647942590000|2022-03-22 09:49:50|255.95|254.35|255.95|254.35|256.05|254.45|255.95|254.35|0
1647942600000|2022-03-22 09:50:00|256.15|254.55|256.05|254.45|256.15|254.55|255.95|254.35|0
1647942610000|2022-03-22 09:50:10|255.95|254.35|256.15|254.55|256.15|254.55|255.95|254.35|0
1647942620000|2022-03-22 09:50:20|256.55|254.95|256.95|255.35|256.95|255.35|256.55|254.95|0
1647942630000|2022-03-22 09:50:30|256.75|255.15|256.75|255.15|256.75|255.15|256.75|255.15|0
1647942640000|2022-03-22 09:50:40|256.95|255.35|256.95|255.35|256.95|255.35|256.95|255.35|0
1647942650000|2022-03-22 09:50:50|256.75|255.15|256.75|255.15|256.75|255.15|256.75|255.15|0
1647942660000|2022-03-22 09:51:00|256.95|255.35|256.95|255.35|256.95|255.35|256.84|255.24|0
1647942670000|2022-03-22 09:51:10|256.75|255.15|256.55|254.95|256.75|255.15|256.55|254.95|0
1647942680000|2022-03-22 09:51:20|256.75|255.15|256.75|255.15|256.75|255.15|256.75|255.15|0
1647942710000|2022-03-22 09:51:50|256.55|254.95|256.55|254.95|256.55|254.95|256.55|254.95|0
1647942720000|2022-03-22 09:52:00|256.75|255.15|256.75|255.15|256.95|255.35|256.75|255.15|0
1647942730000|2022-03-22 09:52:10|256.64|255.04|256.55|254.95|256.64|255.04|256.55|254.95|0
1647942740000|2022-03-22 09:52:20|256.44|254.84|256.55|254.95|256.55|254.95|256.44|254.84|0
1647942750000|2022-03-22 09:52:30|256.35|254.75|256.15|254.55|256.35|254.75|256.15|254.55|0
1647942760000|2022-03-22 09:52:40|255.75|254.15|255.85|254.25|255.85|254.25|255.75|254.15|0
1647942770000|2022-03-22 09:52:50|256.55|254.95|256.64|255.04|256.64|255.04|256.55|254.95|0
1647942780000|2022-03-22 09:53:00|256.75|255.15|256.84|255.24|256.94|255.34|256.75|255.15|0
1647942790000|2022-03-22 09:53:10|256.75|255.15|256.75|255.15|256.75|255.15|256.75|255.15|0
1647942800000|2022-03-22 09:53:20|256.55|254.95|256.74|255.14|256.74|255.14|256.55|254.95|0
1647942810000|2022-03-22 09:53:30|256.55|254.95|256.55|254.95|256.55|254.95|256.55|254.95|0
1647942820000|2022-03-22 09:53:40|256.44|254.84|256.35|254.75|256.44|254.84|256.35|254.75|0
1647942830000|2022-03-22 09:53:50|256.44|254.84|256.55|254.95|256.55|254.95|256.44|254.84|0
1647942840000|2022-03-22 09:54:00|256.64|255.04|256.54|254.94|256.64|255.04|256.54|254.94|0
1647942870000|2022-03-22 09:54:30|256.74|255.14|256.74|255.14|256.74|255.14|256.74|255.14|0
1647942900000|2022-03-22 09:55:00|256.64|255.04|256.64|255.04|256.74|255.14|256.54|254.94|0
1647942910000|2022-03-22 09:55:10|256.54|254.94|256.54|254.94|256.54|254.94|256.54|254.94|0
1647942920000|2022-03-22 09:55:20|256.64|255.04|256.74|255.14|256.74|255.14|256.64|255.04|0
1647942930000|2022-03-22 09:55:30|256.94|255.34|257.14|255.54|257.14|255.54|256.74|255.14|0
1647942940000|2022-03-22 09:55:40|257.24|255.64|257.54|255.94|257.54|255.94|257.24|255.64|0
1647942970000|2022-03-22 09:56:10|257.14|255.54|257.14|255.54|257.14|255.54|257.04|255.44|0
1647942980000|2022-03-22 09:56:20|257.34|255.74|257.14|255.54|257.34|255.74|257.14|255.54|0
1647942990000|2022-03-22 09:56:30|257.24|255.64|257.14|255.54|257.24|255.64|257.14|255.54|0
1647943000000|2022-03-22 09:56:40|257.04|255.44|256.34|254.74|257.04|255.44|256.34|254.74|0
1647943010000|2022-03-22 09:56:50|256.44|254.84|256.84|255.24|256.84|255.24|256.34|254.74|0
1647943020000|2022-03-22 09:57:00|256.94|255.34|256.74|255.14|256.94|255.34|256.74|255.14|0
1647943030000|2022-03-22 09:57:10|256.64|255.04|256.64|255.04|256.64|255.04|256.64|255.04|0
1647943040000|2022-03-22 09:57:20|256.74|255.14|256.74|255.14|256.74|255.14|256.74|255.14|0
1647943050000|2022-03-22 09:57:30|257.14|255.54|257.14|255.54|257.14|255.54|257.14|255.54|0
1647943060000|2022-03-22 09:57:40|257.23|255.63|257.14|255.54|257.23|255.63|257.14|255.54|0
1647943070000|2022-03-22 09:57:50|256.94|255.34|256.94|255.34|256.94|255.34|256.94|255.34|0
1647943080000|2022-03-22 09:58:00|256.74|255.14|256.54|254.94|256.74|255.14|256.54|254.94|0
1647943090000|2022-03-22 09:58:10|256.34|254.74|256.74|255.14|256.74|255.14|256.34|254.74|0
1647943100000|2022-03-22 09:58:20|256.83|255.23|256.74|255.14|256.83|255.23|256.74|255.14|0
1647943110000|2022-03-22 09:58:30|256.54|254.94|256.54|254.94|256.54|254.94|256.54|254.94|0
1647943120000|2022-03-22 09:58:40|256.74|255.14|256.74|255.14|256.74|255.14|256.74|255.14|0
1647943140000|2022-03-22 09:59:00|256.54|254.94|256.74|255.14|256.74|255.14|256.54|254.94|0
1647943150000|2022-03-22 09:59:10|256.54|254.94|256.74|255.14|256.74|255.14|256.54|254.94|0
1647943170000|2022-03-22 09:59:30|256.94|255.34|256.94|255.34|256.94|255.34|256.94|255.34|0
1647943180000|2022-03-22 09:59:40|257.14|255.54|257.14|255.54|257.14|255.54|257.14|255.54|0
1647943190000|2022-03-22 09:59:50|257.53|255.93|257.53|255.93|257.53|255.93|257.53|255.93|0
1647943200000|2022-03-22 10:00:00|257.33|255.73|257.14|255.54|257.33|255.73|257.14|255.54|0
1647943210000|2022-03-22 10:00:10|257.33|255.73|257.14|255.54|257.33|255.73|257.14|255.54|0
1647943220000|2022-03-22 10:00:20|256.94|255.34|256.74|255.14|256.94|255.34|256.74|255.14|0
1647943230000|2022-03-22 10:00:30|256.83|255.23|256.74|255.14|256.83|255.23|256.74|255.14|0
1647943240000|2022-03-22 10:00:40|256.83|255.23|256.83|255.23|256.83|255.23|256.83|255.23|0
1647943260000|2022-03-22 10:01:00|256.93|255.33|256.93|255.33|256.93|255.33|256.83|255.23|0
1647943270000|2022-03-22 10:01:10|256.74|255.14|256.93|255.33|256.93|255.33|256.74|255.14|0
1647943280000|2022-03-22 10:01:20|257.33|255.73|257.33|255.73|257.43|255.83|257.33|255.73|0
1647943290000|2022-03-22 10:01:30|257.13|255.53|257.13|255.53|257.13|255.53|257.13|255.53|0
1647943300000|2022-03-22 10:01:40|257.03|255.43|257.03|255.43|257.03|255.43|256.93|255.33|0
1647943310000|2022-03-22 10:01:50|256.93|255.33|256.93|255.33|256.93|255.33|256.93|255.33|0
1647943320000|2022-03-22 10:02:00|257.03|255.43|256.14|254.54|257.03|255.43|256.14|254.54|0
1647943330000|2022-03-22 10:02:10|255.94|254.34|255.14|253.54|255.94|254.34|255.14|253.54|0
1647943340000|2022-03-22 10:02:20|254.94|253.34|254.74|253.14|255.14|253.54|254.74|253.14|0
1647943350000|2022-03-22 10:02:30|254.94|253.34|255.14|253.54|255.14|253.54|254.94|253.34|0
1647943370000|2022-03-22 10:02:50|254.94|253.34|254.94|253.34|254.94|253.34|254.94|253.34|0
1647943390000|2022-03-22 10:03:10|255.14|253.54|255.14|253.54|255.34|253.74|255.14|253.54|0
1647943400000|2022-03-22 10:03:20|255.34|253.74|255.34|253.74|255.34|253.74|255.34|253.74|0
1647943410000|2022-03-22 10:03:30|255.24|253.64|254.94|253.34|255.34|253.74|254.94|253.34|0
1647943420000|2022-03-22 10:03:40|254.64|253.04|254.64|253.04|254.64|253.04|254.54|252.94|0
1647943430000|2022-03-22 10:03:50|254.74|253.14|254.54|252.94|254.74|253.14|254.54|252.94|0
1647943440000|2022-03-22 10:04:00|254.94|253.34|255.14|253.54|255.14|253.54|254.74|253.14|0
1647943450000|2022-03-22 10:04:10|255.34|253.74|255.34|253.74|255.34|253.74|255.14|253.54|0
1647943460000|2022-03-22 10:04:20|255.24|253.64|255.43|253.83|255.43|253.83|255.24|253.64|0
1647943470000|2022-03-22 10:04:30|255.34|253.74|255.34|253.74|255.34|253.74|255.14|253.54|0
1647943480000|2022-03-22 10:04:40|255.54|253.94|255.63|254.03|255.63|254.03|255.54|253.94|0
1647943490000|2022-03-22 10:04:50|255.74|254.14|255.63|254.03|255.74|254.14|255.63|254.03|0
1647943500000|2022-03-22 10:05:00|255.54|253.94|254.94|253.34|255.54|253.94|254.94|253.34|0
1647943510000|2022-03-22 10:05:10|254.74|253.14|254.74|253.14|254.74|253.14|254.74|253.14|0
1647943520000|2022-03-22 10:05:20|254.54|252.94|254.54|252.94|254.74|253.14|254.54|252.94|0
1647943530000|2022-03-22 10:05:30|254.94|253.34|255.14|253.54|255.23|253.63|254.94|253.34|0
1647943540000|2022-03-22 10:05:40|255.23|253.63|255.34|253.74|255.34|253.74|255.23|253.63|0
1647943550000|2022-03-22 10:05:50|255.23|253.63|255.03|253.43|255.43|253.83|255.03|253.43|0
1647943560000|2022-03-22 10:06:00|255.14|253.54|254.94|253.34|255.34|253.74|254.94|253.34|0
1647943570000|2022-03-22 10:06:10|254.74|253.14|254.94|253.34|254.94|253.34|254.74|253.14|0
1647943580000|2022-03-22 10:06:20|255.14|253.54|255.03|253.43|255.14|253.54|255.03|253.43|0
1647943590000|2022-03-22 10:06:30|254.94|253.34|254.84|253.24|254.94|253.34|254.74|253.14|0
1647943600000|2022-03-22 10:06:40|254.94|253.34|254.94|253.34|254.94|253.34|254.84|253.24|0
1647943610000|2022-03-22 10:06:50|255.03|253.43|255.14|253.54|255.14|253.54|254.94|253.34|0
1647943620000|2022-03-22 10:07:00|255.34|253.74|255.14|253.54|255.34|253.74|255.14|253.54|0
1647943630000|2022-03-22 10:07:10|254.94|253.34|254.94|253.34|254.94|253.34|254.94|253.34|0
1647943640000|2022-03-22 10:07:20|255.14|253.54|255.14|253.54|255.14|253.54|255.14|253.54|0
1647943650000|2022-03-22 10:07:30|254.94|253.34|254.74|253.14|254.94|253.34|254.74|253.14|0
1647943660000|2022-03-22 10:07:40|254.83|253.23|254.94|253.34|254.94|253.34|254.83|253.23|0
1647943670000|2022-03-22 10:07:50|255.03|253.43|254.83|253.23|255.03|253.43|254.74|253.14|0
1647943680000|2022-03-22 10:08:00|254.94|253.34|254.74|253.14|254.94|253.34|254.74|253.14|0
1647943690000|2022-03-22 10:08:10|254.94|253.34|254.94|253.34|255.03|253.43|254.94|253.34|0
1647943700000|2022-03-22 10:08:20|255.03|253.43|255.03|253.43|255.03|253.43|254.94|253.34|0
1647943710000|2022-03-22 10:08:30|254.94|253.34|255.13|253.53|255.13|253.53|254.94|253.34|0
1647943720000|2022-03-22 10:08:40|255.33|253.73|255.33|253.73|255.33|253.73|255.33|253.73|0
1647943730000|2022-03-22 10:08:50|255.23|253.63|255.33|253.73|255.33|253.73|255.23|253.63|0
1647943740000|2022-03-22 10:09:00|254.94|253.34|254.74|253.14|254.94|253.34|254.74|253.14|0
1647943750000|2022-03-22 10:09:10|254.63|253.03|254.74|253.14|254.74|253.14|254.63|253.03|0
1647943760000|2022-03-22 10:09:20|254.63|253.03|254.63|253.03|254.74|253.14|254.63|253.03|0
1647943770000|2022-03-22 10:09:30|254.54|252.94|254.54|252.94|254.74|253.14|254.54|252.94|0
1647943780000|2022-03-22 10:09:40|254.74|253.14|254.74|253.14|254.93|253.33|254.74|253.14|0
1647943790000|2022-03-22 10:09:50|254.93|253.33|254.74|253.14|254.93|253.33|254.74|253.14|0
1647943800000|2022-03-22 10:10:00|254.93|253.33|254.83|253.23|254.93|253.33|254.83|253.23|0
1647943810000|2022-03-22 10:10:10|254.74|253.14|254.34|252.74|254.74|253.14|254.34|252.74|0
1647943820000|2022-03-22 10:10:20|254.14|252.54|254.14|252.54|254.14|252.54|253.94|252.34|0
1647943830000|2022-03-22 10:10:30|254.04|252.44|254.14|252.54|254.23|252.63|254.04|252.44|0
1647943840000|2022-03-22 10:10:40|253.94|252.34|253.94|252.34|253.94|252.34|253.94|252.34|0
1647943850000|2022-03-22 10:10:50|253.84|252.24|253.94|252.34|253.94|252.34|253.84|252.24|0
1647943860000|2022-03-22 10:11:00|253.84|252.24|253.94|252.34|253.94|252.34|253.84|252.24|0
1647943870000|2022-03-22 10:11:10|253.84|252.24|253.94|252.34|253.94|252.34|253.84|252.24|0
1647943890000|2022-03-22 10:11:30|253.84|252.24|254.04|252.44|254.04|252.44|253.84|252.24|0
1647943900000|2022-03-22 10:11:40|254.23|252.63|254.73|253.13|254.73|253.13|254.23|252.63|0
1647943910000|2022-03-22 10:11:50|255.13|253.53|254.93|253.33|255.13|253.53|254.93|253.33|0
1647943920000|2022-03-22 10:12:00|255.13|253.53|254.93|253.33|255.13|253.53|254.93|253.33|0
1647943930000|2022-03-22 10:12:10|255.03|253.43|255.13|253.53|255.13|253.53|255.03|253.43|0
1647943950000|2022-03-22 10:12:30|255.33|253.73|255.33|253.73|255.33|253.73|255.33|253.73|0
1647943960000|2022-03-22 10:12:40|255.53|253.93|255.53|253.93|255.73|254.13|255.53|253.93|0
1647943970000|2022-03-22 10:12:50|255.33|253.73|255.33|253.73|255.33|253.73|255.33|253.73|0
1647943980000|2022-03-22 10:13:00|255.42|253.82|255.13|253.53|255.42|253.82|255.13|253.53|0
1647943990000|2022-03-22 10:13:10|255.33|253.73|254.83|253.23|255.33|253.73|254.83|253.23|0
1647944000000|2022-03-22 10:13:20|254.73|253.13|254.93|253.33|254.93|253.33|254.73|253.13|0
1647944010000|2022-03-22 10:13:30|254.83|253.23|254.93|253.33|254.93|253.33|254.73|253.13|0
1647944020000|2022-03-22 10:13:40|254.73|253.13|254.73|253.13|254.73|253.13|254.73|253.13|0
1647944030000|2022-03-22 10:13:50|254.53|252.93|254.53|252.93|254.53|252.93|254.53|252.93|0
1647944040000|2022-03-22 10:14:00|254.43|252.83|254.33|252.73|254.43|252.83|254.14|252.54|0
1647944060000|2022-03-22 10:14:20|254.13|252.53|254.13|252.53|254.13|252.53|254.13|252.53|0
1647944070000|2022-03-22 10:14:30|254.03|252.43|254.13|252.53|254.13|252.53|253.94|252.34|0
1647944080000|2022-03-22 10:14:40|253.74|252.14|254.13|252.53|254.13|252.53|253.74|252.14|0
1647944090000|2022-03-22 10:14:50|254.23|252.63|254.43|252.83|254.53|252.93|254.23|252.63|0
1647944100000|2022-03-22 10:15:00|254.53|252.93|254.53|252.93|254.82|253.22|254.53|252.93|0
1647944110000|2022-03-22 10:15:10|254.23|252.63|253.54|251.94|254.23|252.63|253.54|251.94|0
1647944120000|2022-03-22 10:15:20|253.74|252.14|253.54|251.94|253.74|252.14|253.54|251.94|0
1647944130000|2022-03-22 10:15:30|253.74|252.14|253.74|252.14|253.74|252.14|253.74|252.14|0
1647944140000|2022-03-22 10:15:40|253.93|252.33|253.93|252.33|253.93|252.33|253.93|252.33|0
1647944150000|2022-03-22 10:15:50|254.33|252.73|254.53|252.93|254.53|252.93|254.23|252.63|0
1647944160000|2022-03-22 10:16:00|254.63|253.03|254.53|252.93|254.73|253.13|254.53|252.93|0
1647944170000|2022-03-22 10:16:10|254.33|252.73|254.53|252.93|254.53|252.93|254.33|252.73|0
1647944180000|2022-03-22 10:16:20|254.73|253.13|254.73|253.13|254.73|253.13|254.73|253.13|0
1647944190000|2022-03-22 10:16:30|254.53|252.93|254.33|252.73|254.53|252.93|254.33|252.73|0
1647944200000|2022-03-22 10:16:40|253.54|251.94|253.54|251.94|253.54|251.94|253.54|251.94|0
1647944210000|2022-03-22 10:16:50|253.74|252.14|253.74|252.14|253.74|252.14|253.74|252.14|0
1647944220000|2022-03-22 10:17:00|253.54|251.94|254.13|252.53|254.13|252.53|253.54|251.94|0
1647944230000|2022-03-22 10:17:10|254.03|252.43|254.13|252.53|254.13|252.53|253.93|252.33|0
1647944240000|2022-03-22 10:17:20|253.93|252.33|254.13|252.53|254.13|252.53|253.93|252.33|0
1647944250000|2022-03-22 10:17:30|254.33|252.73|254.13|252.53|254.33|252.73|254.13|252.53|0
1647944260000|2022-03-22 10:17:40|254.33|252.73|254.33|252.73|254.33|252.73|254.33|252.73|0
1647944270000|2022-03-22 10:17:50|254.13|252.53|254.13|252.53|254.13|252.53|254.13|252.53|0
1647944280000|2022-03-22 10:18:00|254.23|252.63|254.53|252.93|254.53|252.93|254.23|252.63|0
1647944290000|2022-03-22 10:18:10|254.62|253.02|254.62|253.02|254.62|253.02|254.62|253.02|0
1647944300000|2022-03-22 10:18:20|254.53|252.93|254.82|253.22|254.92|253.32|254.53|252.93|0
1647944310000|2022-03-22 10:18:30|254.73|253.13|255.12|253.52|255.12|253.52|254.73|253.13|0
1647944320000|2022-03-22 10:18:40|255.22|253.62|255.32|253.72|255.32|253.72|255.22|253.62|0
1647944330000|2022-03-22 10:18:50|255.12|253.52|255.12|253.52|255.12|253.52|255.12|253.52|0
1647944340000|2022-03-22 10:19:00|255.22|253.62|255.52|253.92|255.52|253.92|255.12|253.52|0
1647944350000|2022-03-22 10:19:10|255.42|253.82|255.52|253.92|255.52|253.92|255.42|253.82|0
1647944360000|2022-03-22 10:19:20|255.22|253.62|255.12|253.52|255.22|253.62|255.12|253.52|0
1647944370000|2022-03-22 10:19:30|255.32|253.72|255.12|253.52|255.32|253.72|255.12|253.52|0
1647944380000|2022-03-22 10:19:40|255.32|253.72|256.12|254.52|256.12|254.52|255.32|253.72|0
1647944390000|2022-03-22 10:19:50|255.92|254.32|255.81|254.21|255.92|254.32|255.81|254.21|0
1647944400000|2022-03-22 10:20:00|255.72|254.12|255.81|254.21|255.81|254.21|255.72|254.12|0
1647944410000|2022-03-22 10:20:10|255.92|254.32|256.11|254.51|256.12|254.52|255.92|254.32|0
1647944430000|2022-03-22 10:20:30|256.31|254.71|256.21|254.61|256.31|254.71|256.21|254.61|0
1647944440000|2022-03-22 10:20:40|256.31|254.71|256.11|254.51|256.31|254.71|256.11|254.51|0
1647944450000|2022-03-22 10:20:50|256.31|254.71|256.31|254.71|256.31|254.71|256.31|254.71|0
1647944460000|2022-03-22 10:21:00|256.41|254.81|256.31|254.71|256.41|254.81|256.31|254.71|0
1647944470000|2022-03-22 10:21:10|256.51|254.91|256.41|254.81|256.51|254.91|256.31|254.71|0
1647944480000|2022-03-22 10:21:20|256.31|254.71|256.31|254.71|256.31|254.71|256.31|254.71|0
1647944500000|2022-03-22 10:21:40|256.21|254.61|256.11|254.51|256.31|254.71|256.11|254.51|0
1647944520000|2022-03-22 10:22:00|256.01|254.41|255.91|254.31|256.01|254.41|255.91|254.31|0
1647944530000|2022-03-22 10:22:10|256.01|254.41|256.01|254.41|256.01|254.41|256.01|254.41|0
1647944540000|2022-03-22 10:22:20|255.91|254.31|255.91|254.31|255.91|254.31|255.91|254.31|0
1647944550000|2022-03-22 10:22:30|256.01|254.41|255.91|254.31|256.01|254.41|255.91|254.31|0
1647944560000|2022-03-22 10:22:40|256.01|254.41|256.01|254.41|256.11|254.51|256.01|254.41|0
1647944570000|2022-03-22 10:22:50|255.91|254.31|255.91|254.31|256.11|254.51|255.91|254.31|0
1647944580000|2022-03-22 10:23:00|256.01|254.41|256.11|254.51|256.11|254.51|256.01|254.41|0
1647944680000|2022-03-22 10:24:40|256.01|254.41|256.11|254.51|256.11|254.51|255.91|254.31|0
1647944690000|2022-03-22 10:24:50|256.2|254.6|256.2|254.6|256.2|254.6|256.11|254.51|0
1647944700000|2022-03-22 10:25:00|256.11|254.51|256.11|254.51|256.11|254.51|256.11|254.51|0
1647944710000|2022-03-22 10:25:10|256.2|254.6|256.31|254.71|256.31|254.71|256.2|254.6|0
1647944720000|2022-03-22 10:25:20|256.51|254.91|256.51|254.91|256.51|254.91|256.51|254.91|0
1647944730000|2022-03-22 10:25:30|256.71|255.11|256.71|255.11|256.71|255.11|256.71|255.11|0
1647944740000|2022-03-22 10:25:40|256.8|255.2|256.71|255.11|256.8|255.2|256.71|255.11|0
1647944750000|2022-03-22 10:25:50|256.8|255.2|256.9|255.3|256.9|255.3|256.71|255.11|0
1647944780000|2022-03-22 10:26:20|256.51|254.91|256.31|254.71|256.51|254.91|256.31|254.71|0
1647944790000|2022-03-22 10:26:30|256.51|254.91|257.1|255.5|257.1|255.5|256.51|254.91|0
1647944800000|2022-03-22 10:26:40|256.9|255.3|256.11|254.51|256.9|255.3|255.91|254.31|0
1647944810000|2022-03-22 10:26:50|255.91|254.31|255.71|254.11|255.91|254.31|255.71|254.11|0
1647944820000|2022-03-22 10:27:00|256.11|254.51|255.91|254.31|256.11|254.51|255.91|254.31|0
1647944840000|2022-03-22 10:27:20|255.8|254.2|255.71|254.11|255.8|254.2|255.71|254.11|0
1647944860000|2022-03-22 10:27:40|255.51|253.91|255.6|254|255.6|254|255.51|253.91|0
1647944870000|2022-03-22 10:27:50|256|254.4|255.91|254.31|256|254.4|255.91|254.31|0
1647944880000|2022-03-22 10:28:00|256|254.4|255.91|254.31|256|254.4|255.91|254.31|0
1647944940000|2022-03-22 10:29:00|256.5|254.9|256.3|254.7|256.5|254.9|256.3|254.7|0
1647944950000|2022-03-22 10:29:10|256.5|254.9|256.5|254.9|256.5|254.9|256.5|254.9|0
1647944960000|2022-03-22 10:29:20|256.3|254.7|256.3|254.7|256.3|254.7|256.2|254.6|0
1647944980000|2022-03-22 10:29:40|256.5|254.9|256.4|254.8|256.5|254.9|256.4|254.8|0
1647944990000|2022-03-22 10:29:50|256.3|254.7|256.3|254.7|256.3|254.7|256.3|254.7|0
1647945000000|2022-03-22 10:30:00|256.5|254.9|256.3|254.7|256.5|254.9|256.3|254.7|0
1647945010000|2022-03-22 10:30:10|256.5|254.9|256.3|254.7|256.5|254.9|256.3|254.7|0
1647945030000|2022-03-22 10:30:30|256.5|254.9|256.5|254.9|256.5|254.9|256.5|254.9|0
1647945040000|2022-03-22 10:30:40|256.4|254.8|256.1|254.5|256.4|254.8|256.1|254.5|0
1647945050000|2022-03-22 10:30:50|256.3|254.7|256.3|254.7|256.3|254.7|256.3|254.7|0
1647945060000|2022-03-22 10:31:00|256.5|254.9|256.9|255.3|256.9|255.3|256.5|254.9|0
1647945070000|2022-03-22 10:31:10|257.1|255.5|257.1|255.5|257.1|255.5|257.1|255.5|0
1647945080000|2022-03-22 10:31:20|257.3|255.7|257.1|255.5|257.3|255.7|256.9|255.3|0
1647945100000|2022-03-22 10:31:40|257.5|255.9|257.5|255.9|257.5|255.9|257.3|255.7|0
1647945110000|2022-03-22 10:31:50|257.39|255.79|257.89|256.29|258.09|256.49|257.39|255.79|0
1647945130000|2022-03-22 10:32:10|258.29|256.69|258.09|256.49|258.29|256.69|258.09|256.49|0
1647945140000|2022-03-22 10:32:20|257.89|256.29|257.89|256.29|257.99|256.39|257.89|256.29|0
1647945150000|2022-03-22 10:32:30|258.09|256.49|258.09|256.49|258.09|256.49|258.09|256.49|0
1647945160000|2022-03-22 10:32:40|257.89|256.29|258.09|256.49|258.09|256.49|257.89|256.29|0
1647945170000|2022-03-22 10:32:50|258.29|256.69|258.09|256.49|258.29|256.69|258.09|256.49|0
1647945180000|2022-03-22 10:33:00|257.89|256.29|257.69|256.09|257.89|256.29|257.69|256.09|0
1647945190000|2022-03-22 10:33:10|257.89|256.29|257.69|256.09|257.89|256.29|257.69|256.09|0
1647945200000|2022-03-22 10:33:20|257.89|256.29|258.49|256.89|258.49|256.89|257.89|256.29|0
1647945210000|2022-03-22 10:33:30|258.29|256.69|258.89|257.29|258.89|257.29|258.29|256.69|0
1647945220000|2022-03-22 10:33:40|259.79|258.19|259.89|258.29|259.89|258.29|259.69|258.09|0
1647945230000|2022-03-22 10:33:50|260.09|258.49|260.09|258.49|260.09|258.49|260.09|258.49|0
1647945240000|2022-03-22 10:34:00|259.99|258.39|259.89|258.29|259.99|258.39|259.89|258.29|0
1647945260000|2022-03-22 10:34:20|259.49|257.89|259.29|257.69|259.49|257.89|259.29|257.69|0
1647945270000|2022-03-22 10:34:30|259.39|257.79|259.39|257.79|259.39|257.79|259.29|257.69|0
1647945280000|2022-03-22 10:34:40|259.49|257.89|259.49|257.89|259.49|257.89|259.29|257.69|0
1647945300000|2022-03-22 10:35:00|259.69|258.09|259.69|258.09|259.69|258.09|259.69|258.09|0
1647945310000|2022-03-22 10:35:10|259.89|258.29|260.09|258.49|260.09|258.49|259.89|258.29|0
1647945320000|2022-03-22 10:35:20|260.29|258.69|260.09|258.49|260.29|258.69|260.09|258.49|0
1647945330000|2022-03-22 10:35:30|259.99|258.39|259.89|258.29|259.99|258.39|259.89|258.29|0
1647945340000|2022-03-22 10:35:40|259.69|258.09|259.79|258.19|259.79|258.19|259.59|257.99|0
1647945350000|2022-03-22 10:35:50|259.69|258.09|259.69|258.09|259.69|258.09|259.58|257.98|0
1647945360000|2022-03-22 10:36:00|259.78|258.18|259.89|258.29|259.89|258.29|259.78|258.18|0
1647945370000|2022-03-22 10:36:10|260.09|258.49|259.89|258.29|260.09|258.49|259.89|258.29|0
1647945380000|2022-03-22 10:36:20|260.09|258.49|259.69|258.09|260.09|258.49|259.69|258.09|0
1647945390000|2022-03-22 10:36:30|259.58|257.98|259.49|257.89|259.69|258.09|259.49|257.89|0
1647945400000|2022-03-22 10:36:40|259.09|257.49|258.69|257.09|259.09|257.49|258.69|257.09|0
1647945410000|2022-03-22 10:36:50|259.29|257.69|259.29|257.69|259.29|257.69|259.29|257.69|0
1647945420000|2022-03-22 10:37:00|259.09|257.49|258.89|257.29|259.09|257.49|258.89|257.29|0
1647945430000|2022-03-22 10:37:10|258.78|257.18|259.29|257.69|259.29|257.69|258.78|257.18|0
1647945450000|2022-03-22 10:37:30|258.89|257.29|258.78|257.18|258.89|257.29|258.69|257.09|0
1647945460000|2022-03-22 10:37:40|258.69|257.09|258.69|257.09|258.69|257.09|258.69|257.09|0
1647945470000|2022-03-22 10:37:50|258.89|257.29|258.89|257.29|258.89|257.29|258.89|257.29|0
1647945480000|2022-03-22 10:38:00|259.09|257.49|258.78|257.18|259.09|257.49|258.78|257.18|0
1647945490000|2022-03-22 10:38:10|258.89|257.29|258.89|257.29|258.89|257.29|258.89|257.29|0
1647945500000|2022-03-22 10:38:20|259.29|257.69|259.09|257.49|259.49|257.89|259.09|257.49|0
1647945510000|2022-03-22 10:38:30|258.89|257.29|258.89|257.29|259.09|257.49|258.89|257.29|0
1647945520000|2022-03-22 10:38:40|258.98|257.38|258.89|257.29|258.98|257.38|258.89|257.29|0
1647945530000|2022-03-22 10:38:50|258.98|257.38|258.89|257.29|258.98|257.38|258.89|257.29|0
1647945540000|2022-03-22 10:39:00|258.98|257.38|258.78|257.18|258.98|257.38|258.78|257.18|0
1647945550000|2022-03-22 10:39:10|258.88|257.28|259.08|257.48|259.08|257.48|258.88|257.28|0
1647945560000|2022-03-22 10:39:20|258.98|257.38|259.08|257.48|259.08|257.48|258.98|257.38|0
1647945570000|2022-03-22 10:39:30|258.88|257.28|258.88|257.28|258.88|257.28|258.88|257.28|0
1647945580000|2022-03-22 10:39:40|258.78|257.18|258.78|257.18|258.78|257.18|258.78|257.18|0
1647945590000|2022-03-22 10:39:50|258.68|257.08|258.68|257.08|258.68|257.08|258.58|256.98|0
1647945600000|2022-03-22 10:40:00|258.58|256.98|258.48|256.88|258.58|256.98|258.48|256.88|0
1647945610000|2022-03-22 10:40:10|258.28|256.68|258.18|256.58|258.28|256.68|258.08|256.48|0
1647945620000|2022-03-22 10:40:20|258.08|256.48|258.28|256.68|258.28|256.68|258.08|256.48|0
1647945630000|2022-03-22 10:40:30|258.18|256.58|258.28|256.68|258.28|256.68|258.18|256.58|0
1647945640000|2022-03-22 10:40:40|258.08|256.48|258.28|256.68|258.28|256.68|258.08|256.48|0
1647945650000|2022-03-22 10:40:50|258.08|256.48|258.28|256.68|258.28|256.68|258.08|256.48|0
1647945660000|2022-03-22 10:41:00|258.48|256.88|258.28|256.68|258.48|256.88|258.28|256.68|0
1647945670000|2022-03-22 10:41:10|258.48|256.88|258.48|256.88|258.48|256.88|258.28|256.68|0
1647945680000|2022-03-22 10:41:20|258.38|256.78|258.28|256.68|258.48|256.88|258.28|256.68|0
1647945700000|2022-03-22 10:41:40|258.48|256.88|258.48|256.88|258.48|256.88|258.48|256.88|0
1647945710000|2022-03-22 10:41:50|258.28|256.68|258.28|256.68|258.28|256.68|258.28|256.68|0
1647945720000|2022-03-22 10:42:00|258.48|256.88|258.28|256.68|258.48|256.88|258.28|256.68|0
1647945730000|2022-03-22 10:42:10|258.48|256.88|258.08|256.48|258.48|256.88|258.08|256.48|0
1647945740000|2022-03-22 10:42:20|257.98|256.38|258.18|256.58|258.28|256.68|257.98|256.38|0
1647945750000|2022-03-22 10:42:30|258.28|256.68|258.28|256.68|258.28|256.68|258.28|256.68|0
1647945760000|2022-03-22 10:42:40|258.18|256.58|258.08|256.48|258.18|256.58|258.08|256.48|0
1647945790000|2022-03-22 10:43:10|258.18|256.58|258.18|256.58|258.18|256.58|258.18|256.58|0
1647945800000|2022-03-22 10:43:20|258.08|256.48|258.08|256.48|258.08|256.48|258.08|256.48|0
1647945810000|2022-03-22 10:43:30|257.88|256.28|257.88|256.28|257.88|256.28|257.88|256.28|0
1647945830000|2022-03-22 10:43:50|257.78|256.18|257.78|256.18|257.88|256.28|257.78|256.18|0
1647945840000|2022-03-22 10:44:00|257.68|256.08|257.98|256.38|257.98|256.38|257.68|256.08|0
1647945850000|2022-03-22 10:44:10|257.88|256.28|258.08|256.48|258.08|256.48|257.88|256.28|0
1647945880000|2022-03-22 10:44:40|257.88|256.28|257.88|256.28|257.88|256.28|257.88|256.28|0
1647945900000|2022-03-22 10:45:00|257.68|256.08|257.68|256.08|257.68|256.08|257.68|256.08|0
1647945910000|2022-03-22 10:45:10|257.77|256.17|257.88|256.28|257.88|256.28|257.77|256.17|0
1647945920000|2022-03-22 10:45:20|258.08|256.48|258.08|256.48|258.08|256.48|257.97|256.37|0
1647945930000|2022-03-22 10:45:30|257.97|256.37|257.68|256.08|257.97|256.37|257.68|256.08|0
1647945940000|2022-03-22 10:45:40|257.77|256.17|257.88|256.28|257.88|256.28|257.77|256.17|0
1647945950000|2022-03-22 10:45:50|258.08|256.48|258.08|256.48|258.28|256.68|258.08|256.48|0
1647945960000|2022-03-22 10:46:00|258.17|256.57|258.28|256.68|258.28|256.68|258.17|256.57|0
1647945980000|2022-03-22 10:46:20|258.48|256.88|258.77|257.17|258.77|257.17|258.48|256.88|0
1647945990000|2022-03-22 10:46:30|258.68|257.08|258.88|257.28|258.88|257.28|258.68|257.08|0
1647946000000|2022-03-22 10:46:40|258.68|257.08|258.68|257.08|258.77|257.17|258.68|257.08|0
1647946020000|2022-03-22 10:47:00|258.48|256.88|258.68|257.08|258.68|257.08|258.48|256.88|0
1647946030000|2022-03-22 10:47:10|258.48|256.88|258.68|257.08|258.68|257.08|258.48|256.88|0
1647946040000|2022-03-22 10:47:20|258.48|256.88|258.48|256.88|258.48|256.88|258.48|256.88|0
1647946050000|2022-03-22 10:47:30|258.37|256.77|258.28|256.68|258.37|256.77|258.28|256.68|0
1647946060000|2022-03-22 10:47:40|258.47|256.87|258.28|256.68|258.67|257.07|258.28|256.68|0
1647946070000|2022-03-22 10:47:50|258.27|256.67|258.27|256.67|258.27|256.67|258.27|256.67|0
1647946090000|2022-03-22 10:48:10|257.88|256.28|258.07|256.47|258.07|256.47|257.88|256.28|0
1647946100000|2022-03-22 10:48:20|257.87|256.27|257.87|256.27|257.87|256.27|257.87|256.27|0
1647946110000|2022-03-22 10:48:30|257.77|256.17|257.87|256.27|257.87|256.27|257.77|256.17|0
1647946120000|2022-03-22 10:48:40|257.77|256.17|257.87|256.27|257.87|256.27|257.77|256.17|0
1647946130000|2022-03-22 10:48:50|257.67|256.07|257.87|256.27|257.87|256.27|257.67|256.07|0
1647946140000|2022-03-22 10:49:00|258.07|256.47|258.07|256.47|258.07|256.47|257.97|256.37|0
1647946150000|2022-03-22 10:49:10|257.97|256.37|257.87|256.27|257.97|256.37|257.87|256.27|0
1647946170000|2022-03-22 10:49:30|257.67|256.07|257.67|256.07|257.67|256.07|257.67|256.07|0
1647946190000|2022-03-22 10:49:50|257.87|256.27|257.67|256.07|257.87|256.27|257.67|256.07|0
1647946210000|2022-03-22 10:50:10|257.87|256.27|257.87|256.27|257.87|256.27|257.87|256.27|0
1647946220000|2022-03-22 10:50:20|257.67|256.07|257.67|256.07|257.67|256.07|257.67|256.07|0
1647946250000|2022-03-22 10:50:50|257.77|256.17|257.67|256.07|257.87|256.27|257.67|256.07|0
1647946280000|2022-03-22 10:51:20|257.57|255.97|257.67|256.07|257.67|256.07|257.57|255.97|0
1647946290000|2022-03-22 10:51:30|257.57|255.97|257.67|256.07|257.67|256.07|257.57|255.97|0
1647946300000|2022-03-22 10:51:40|257.47|255.87|257.27|255.67|257.47|255.87|257.17|255.57|0
1647946310000|2022-03-22 10:51:50|257.47|255.87|257.47|255.87|257.47|255.87|257.47|255.87|0
1647946320000|2022-03-22 10:52:00|257.37|255.77|257.07|255.47|257.37|255.77|257.07|255.47|0
1647946330000|2022-03-22 10:52:10|256.87|255.27|257.07|255.47|257.07|255.47|256.87|255.27|0
1647946350000|2022-03-22 10:52:30|256.97|255.37|256.87|255.27|256.97|255.37|256.87|255.27|0
1647946360000|2022-03-22 10:52:40|256.97|255.37|257.07|255.47|257.07|255.47|256.87|255.27|0
1647946370000|2022-03-22 10:52:50|257.27|255.67|257.27|255.67|257.27|255.67|257.27|255.67|0
1647946380000|2022-03-22 10:53:00|257.17|255.57|257.07|255.47|257.17|255.57|257.07|255.47|0
1647946400000|2022-03-22 10:53:20|257.27|255.67|257.27|255.67|257.27|255.67|257.27|255.67|0
1647946440000|2022-03-22 10:54:00|257.07|255.47|257.07|255.47|257.07|255.47|257.07|255.47|0
1647946450000|2022-03-22 10:54:10|257.27|255.67|257.27|255.67|257.27|255.67|257.17|255.57|0
1647946460000|2022-03-22 10:54:20|257.47|255.87|257.47|255.87|257.47|255.87|257.47|255.87|0
1647946470000|2022-03-22 10:54:30|257.27|255.67|257.27|255.67|257.27|255.67|257.27|255.67|0
1647946500000|2022-03-22 10:55:00|257.47|255.87|257.47|255.87|257.47|255.87|257.47|255.87|0
1647946510000|2022-03-22 10:55:10|257.67|256.07|257.67|256.07|257.67|256.07|257.67|256.07|0
1647946520000|2022-03-22 10:55:20|257.96|256.36|257.87|256.27|257.96|256.36|257.87|256.27|0
1647946560000|2022-03-22 10:56:00|257.96|256.36|257.47|255.87|257.96|256.36|257.47|255.87|0
1647946570000|2022-03-22 10:56:10|257.67|256.07|257.76|256.16|257.87|256.27|257.67|256.07|0
1647946580000|2022-03-22 10:56:20|257.67|256.07|257.67|256.07|257.87|256.27|257.67|256.07|0
1647946590000|2022-03-22 10:56:30|257.87|256.27|258.06|256.46|258.06|256.46|257.87|256.27|0
1647946650000|2022-03-22 10:57:30|257.96|256.36|257.96|256.36|257.96|256.36|257.96|256.36|0
1647946660000|2022-03-22 10:57:40|258.06|256.46|258.06|256.46|258.06|256.46|258.06|256.46|0
1647946680000|2022-03-22 10:58:00|258.26|256.66|258.26|256.66|258.26|256.66|258.26|256.66|0
1647946690000|2022-03-22 10:58:10|258.46|256.86|258.46|256.86|258.46|256.86|258.46|256.86|0
1647946700000|2022-03-22 10:58:20|258.26|256.66|258.46|256.86|258.46|256.86|258.26|256.66|0
1647946710000|2022-03-22 10:58:30|258.66|257.06|258.46|256.86|258.66|257.06|258.46|256.86|0
1647946720000|2022-03-22 10:58:40|258.66|257.06|258.56|256.96|258.66|257.06|258.46|256.86|0
1647946730000|2022-03-22 10:58:50|258.46|256.86|258.56|256.96|258.66|257.06|258.46|256.86|0
1647946740000|2022-03-22 10:59:00|258.46|256.86|258.46|256.86|258.46|256.86|258.46|256.86|0
1647946770000|2022-03-22 10:59:30|258.26|256.66|258.26|256.66|258.26|256.66|258.26|256.66|0
1647946790000|2022-03-22 10:59:50|258.16|256.56|258.06|256.46|258.26|256.66|258.06|256.46|0
1647946800000|2022-03-22 11:00:00|257.66|256.06|258.26|256.66|258.26|256.66|257.66|256.06|0
1647946810000|2022-03-22 11:00:10|258.46|256.86|258.66|257.06|258.66|257.06|258.46|256.86|0
1647946820000|2022-03-22 11:00:20|258.46|256.86|258.26|256.66|258.46|256.86|258.26|256.66|0
1647946830000|2022-03-22 11:00:30|258.46|256.86|258.46|256.86|258.46|256.86|258.26|256.66|0
1647946840000|2022-03-22 11:00:40|258.36|256.76|258.26|256.66|258.36|256.76|258.26|256.66|0
1647946850000|2022-03-22 11:00:50|258.16|256.56|257.96|256.36|258.16|256.56|257.96|256.36|0
1647946860000|2022-03-22 11:01:00|257.86|256.26|257.76|256.16|257.86|256.26|257.76|256.16|0
1647946870000|2022-03-22 11:01:10|257.86|256.26|257.66|256.06|257.86|256.26|257.66|256.06|0
1647946880000|2022-03-22 11:01:20|257.56|255.96|257.66|256.06|257.66|256.06|257.46|255.86|0
1647946890000|2022-03-22 11:01:30|257.46|255.86|257.46|255.86|257.46|255.86|257.46|255.86|0
1647946910000|2022-03-22 11:01:50|257.26|255.66|257.46|255.86|257.46|255.86|257.26|255.66|0
1647946920000|2022-03-22 11:02:00|257.36|255.76|257.46|255.86|257.46|255.86|257.26|255.66|0
1647946930000|2022-03-22 11:02:10|257.36|255.76|257.26|255.66|257.46|255.86|257.26|255.66|0
1647946940000|2022-03-22 11:02:20|257.06|255.46|257.06|255.46|257.06|255.46|257.06|255.46|0
1647946950000|2022-03-22 11:02:30|256.86|255.26|257.06|255.46|257.06|255.46|256.86|255.26|0
1647946960000|2022-03-22 11:02:40|257.26|255.66|257.26|255.66|257.26|255.66|257.26|255.66|0
1647946970000|2022-03-22 11:02:50|257.16|255.56|257.26|255.66|257.26|255.66|257.16|255.56|0
1647946990000|2022-03-22 11:03:10|257.15|255.55|257.06|255.46|257.15|255.55|257.06|255.46|0
1647947000000|2022-03-22 11:03:20|256.96|255.36|256.96|255.36|256.96|255.36|256.96|255.36|0
1647947010000|2022-03-22 11:03:30|256.86|255.26|256.46|254.86|256.86|255.26|256.46|254.86|0
1647947020000|2022-03-22 11:03:40|256.26|254.66|256.26|254.66|256.26|254.66|256.06|254.46|0
1647947030000|2022-03-22 11:03:50|256.16|254.56|256.26|254.66|256.26|254.66|256.06|254.46|0
1647947040000|2022-03-22 11:04:00|256.06|254.46|256.06|254.46|256.06|254.46|256.06|254.46|0
1647947050000|2022-03-22 11:04:10|255.86|254.26|255.86|254.26|255.86|254.26|255.86|254.26|0
1647947090000|2022-03-22 11:04:50|255.76|254.16|255.46|253.86|255.76|254.16|255.46|253.86|0
1647947100000|2022-03-22 11:05:00|255.86|254.26|255.86|254.26|255.86|254.26|255.86|254.26|0
1647947160000|2022-03-22 11:06:00|255.66|254.06|255.66|254.06|255.66|254.06|255.66|254.06|0
1647947170000|2022-03-22 11:06:10|255.86|254.26|255.86|254.26|255.86|254.26|255.86|254.26|0
1647947180000|2022-03-22 11:06:20|255.66|254.06|255.86|254.26|255.86|254.26|255.66|254.06|0
1647947230000|2022-03-22 11:07:10|255.66|254.06|255.66|254.06|255.66|254.06|255.66|254.06|0
1647947240000|2022-03-22 11:07:20|255.76|254.16|255.86|254.26|255.86|254.26|255.76|254.16|0
1647947250000|2022-03-22 11:07:30|255.76|254.16|255.86|254.26|255.86|254.26|255.76|254.16|0
1647947260000|2022-03-22 11:07:40|255.75|254.15|255.86|254.26|255.86|254.26|255.75|254.15|0
1647947280000|2022-03-22 11:08:00|255.66|254.06|255.66|254.06|255.66|254.06|255.66|254.06|0
1647947300000|2022-03-22 11:08:20|255.46|253.86|254.86|253.26|255.46|253.86|254.86|253.26|0
1647947310000|2022-03-22 11:08:30|254.07|252.47|254.86|253.26|254.86|253.26|254.07|252.47|0
1647947320000|2022-03-22 11:08:40|255.06|253.46|254.66|253.06|255.06|253.46|254.66|253.06|0
1647947330000|2022-03-22 11:08:50|254.86|253.26|254.86|253.26|254.86|253.26|254.86|253.26|0
1647947340000|2022-03-22 11:09:00|254.66|253.06|254.86|253.26|254.86|253.26|254.66|253.06|0
1647947350000|2022-03-22 11:09:10|255.06|253.46|255.66|254.06|255.66|254.06|255.06|253.46|0
1647947370000|2022-03-22 11:09:30|255.46|253.86|255.35|253.75|255.46|253.86|255.26|253.66|0
1647947380000|2022-03-22 11:09:40|255.46|253.86|255.26|253.66|255.46|253.86|255.26|253.66|0
1647947400000|2022-03-22 11:10:00|255.46|253.86|255.46|253.86|255.46|253.86|255.46|253.86|0
1647947410000|2022-03-22 11:10:10|255.35|253.75|255.26|253.66|255.46|253.86|255.26|253.66|0
1647947440000|2022-03-22 11:10:40|255.06|253.46|255.46|253.86|255.46|253.86|255.06|253.46|0
1647947450000|2022-03-22 11:10:50|255.66|254.06|255.55|253.95|255.66|254.06|255.55|253.95|0
1647947460000|2022-03-22 11:11:00|255.66|254.06|255.66|254.06|255.66|254.06|255.66|254.06|0
1647947480000|2022-03-22 11:11:20|255.65|254.05|255.46|253.86|255.65|254.05|255.26|253.66|0
1647947490000|2022-03-22 11:11:30|255.26|253.66|255.35|253.75|255.35|253.75|255.26|253.66|0
1647947500000|2022-03-22 11:11:40|255.26|253.66|255.26|253.66|255.26|253.66|255.26|253.66|0
1647947510000|2022-03-22 11:11:50|255.46|253.86|255.65|254.05|255.65|254.05|255.46|253.86|0
1647947540000|2022-03-22 11:12:20|255.55|253.95|255.65|254.05|255.65|254.05|255.55|253.95|0
1647947550000|2022-03-22 11:12:30|255.45|253.85|255.45|253.85|255.45|253.85|255.45|253.85|0
1647947570000|2022-03-22 11:12:50|255.55|253.95|254.66|253.06|255.55|253.95|254.66|253.06|0
1647947580000|2022-03-22 11:13:00|254.86|253.26|254.66|253.06|254.86|253.26|254.66|253.06|0
1647947590000|2022-03-22 11:13:10|254.75|253.15|255.06|253.46|255.06|253.46|254.75|253.15|0
1647947600000|2022-03-22 11:13:20|255.25|253.65|255.25|253.65|255.25|253.65|255.25|253.65|0
1647947610000|2022-03-22 11:13:30|255.06|253.46|255.06|253.46|255.06|253.46|255.06|253.46|0
1647947620000|2022-03-22 11:13:40|254.86|253.26|255.06|253.46|255.06|253.46|254.86|253.26|0
1647947630000|2022-03-22 11:13:50|254.86|253.26|254.66|253.06|254.86|253.26|254.66|253.06|0
1647947640000|2022-03-22 11:14:00|254.86|253.26|255.05|253.45|255.05|253.45|254.86|253.26|0
1647947650000|2022-03-22 11:14:10|255.25|253.65|255.25|253.65|255.25|253.65|255.25|253.65|0
1647947660000|2022-03-22 11:14:20|255.15|253.55|255.05|253.45|255.15|253.55|255.05|253.45|0
1647947670000|2022-03-22 11:14:30|255.15|253.55|255.25|253.65|255.25|253.65|255.15|253.55|0
1647947680000|2022-03-22 11:14:40|255.05|253.45|255.05|253.45|255.05|253.45|255.05|253.45|0
1647947710000|2022-03-22 11:15:10|255.25|253.65|255.15|253.55|255.25|253.65|255.15|253.55|0
1647947720000|2022-03-22 11:15:20|255.05|253.45|255.05|253.45|255.05|253.45|255.05|253.45|0
1647947730000|2022-03-22 11:15:30|254.85|253.25|255.65|254.05|255.65|254.05|254.85|253.25|0
1647947740000|2022-03-22 11:15:40|255.45|253.85|255.45|253.85|255.45|253.85|255.45|253.85|0
1647947750000|2022-03-22 11:15:50|255.35|253.75|255.45|253.85|255.45|253.85|255.25|253.65|0
1647947770000|2022-03-22 11:16:10|255.25|253.65|255.25|253.65|255.25|253.65|255.25|253.65|0
1647947780000|2022-03-22 11:16:20|255.35|253.75|255.45|253.85|255.45|253.85|255.35|253.75|0
1647947790000|2022-03-22 11:16:30|255.55|253.95|255.35|253.75|255.55|253.95|255.35|253.75|0
1647947800000|2022-03-22 11:16:40|255.25|253.65|255.05|253.45|255.25|253.65|255.05|253.45|0
1647947810000|2022-03-22 11:16:50|255.25|253.65|255.25|253.65|255.25|253.65|255.25|253.65|0
1647947820000|2022-03-22 11:17:00|255.15|253.55|254.95|253.35|255.15|253.55|254.95|253.35|0
1647947830000|2022-03-22 11:17:10|255.05|253.45|255.25|253.65|255.25|253.65|254.85|253.25|0
1647947840000|2022-03-22 11:17:20|255.05|253.45|255.05|253.45|255.25|253.65|255.05|253.45|0
1647947850000|2022-03-22 11:17:30|255.25|253.65|255.25|253.65|255.25|253.65|255.25|253.65|0
1647947860000|2022-03-22 11:17:40|255.45|253.85|255.25|253.65|255.45|253.85|255.25|253.65|0
1647947870000|2022-03-22 11:17:50|255.65|254.05|255.65|254.05|255.65|254.05|255.65|254.05|0
1647947880000|2022-03-22 11:18:00|255.34|253.74|255.45|253.85|255.45|253.85|255.34|253.74|0
1647947890000|2022-03-22 11:18:10|255.25|253.65|255.34|253.74|255.45|253.85|255.25|253.65|0
1647947900000|2022-03-22 11:18:20|255.25|253.65|255.15|253.55|255.25|253.65|255.15|253.55|0
1647947910000|2022-03-22 11:18:30|255.25|253.65|255.25|253.65|255.25|253.65|255.15|253.55|0
1647947920000|2022-03-22 11:18:40|255.05|253.45|255.05|253.45|255.25|253.65|255.05|253.45|0
1647947930000|2022-03-22 11:18:50|254.85|253.25|254.65|253.05|254.85|253.25|254.65|253.05|0
1647947940000|2022-03-22 11:19:00|254.25|252.65|254.25|252.65|254.25|252.65|254.25|252.65|0
1647947960000|2022-03-22 11:19:20|253.86|252.26|254.15|252.55|254.15|252.55|253.66|252.06|0
1647947970000|2022-03-22 11:19:30|254.25|252.65|254.15|252.55|254.25|252.65|254.15|252.55|0
1647947980000|2022-03-22 11:19:40|254.06|252.46|254.45|252.85|254.45|252.85|254.06|252.46|0
1647947990000|2022-03-22 11:19:50|254.25|252.65|254.45|252.85|254.45|252.85|254.25|252.65|0
1647948000000|2022-03-22 11:20:00|254.25|252.65|254.45|252.85|254.45|252.85|254.25|252.65|0
1647948020000|2022-03-22 11:20:20|254.65|253.05|254.65|253.05|254.65|253.05|254.45|252.85|0
1647948040000|2022-03-22 11:20:40|254.85|253.25|254.85|253.25|254.85|253.25|254.85|253.25|0
1647948050000|2022-03-22 11:20:50|254.65|253.05|254.85|253.25|254.85|253.25|254.65|253.05|0
1647948060000|2022-03-22 11:21:00|254.94|253.34|254.94|253.34|254.94|253.34|254.94|253.34|0
1647948070000|2022-03-22 11:21:10|254.85|253.25|254.45|252.85|254.85|253.25|254.45|252.85|0
1647948080000|2022-03-22 11:21:20|254.35|252.75|254.35|252.75|254.35|252.75|254.35|252.75|0
1647948090000|2022-03-22 11:21:30|254.45|252.85|254.65|253.05|254.65|253.05|254.45|252.85|0
1647948100000|2022-03-22 11:21:40|254.74|253.14|254.65|253.05|254.74|253.14|254.65|253.05|0
1647948110000|2022-03-22 11:21:50|254.85|253.25|254.85|253.25|254.85|253.25|254.85|253.25|0
1647948120000|2022-03-22 11:22:00|254.94|253.34|254.85|253.25|254.94|253.34|254.85|253.25|0
1647948130000|2022-03-22 11:22:10|254.94|253.34|254.85|253.25|254.94|253.34|254.85|253.25|0
1647948150000|2022-03-22 11:22:30|255.04|253.44|254.85|253.25|255.04|253.44|254.85|253.25|0
1647948160000|2022-03-22 11:22:40|254.94|253.34|255.04|253.44|255.04|253.44|254.94|253.34|0
1647948170000|2022-03-22 11:22:50|254.85|253.25|254.85|253.25|254.85|253.25|254.85|253.25|0
1647948180000|2022-03-22 11:23:00|255.04|253.44|255.04|253.44|255.04|253.44|254.94|253.34|0
1647948200000|2022-03-22 11:23:20|254.65|253.05|254.65|253.05|254.65|253.05|254.65|253.05|0
1647948210000|2022-03-22 11:23:30|254.54|252.94|254.45|252.85|254.54|252.94|254.45|252.85|0
1647948220000|2022-03-22 11:23:40|254.25|252.65|254.54|252.94|254.54|252.94|254.25|252.65|0
1647948230000|2022-03-22 11:23:50|254.65|253.05|254.65|253.05|254.65|253.05|254.65|253.05|0
1647948250000|2022-03-22 11:24:10|254.54|252.94|254.65|253.05|254.65|253.05|254.54|252.94|0
1647948260000|2022-03-22 11:24:20|254.74|253.14|254.64|253.04|254.74|253.14|254.64|253.04|0
1647948270000|2022-03-22 11:24:30|254.74|253.14|254.64|253.04|254.74|253.14|254.64|253.04|0
1647948280000|2022-03-22 11:24:40|254.54|252.94|254.45|252.85|254.54|252.94|254.45|252.85|0
1647948300000|2022-03-22 11:25:00|254.25|252.65|254.25|252.65|254.25|252.65|254.25|252.65|0
1647948310000|2022-03-22 11:25:10|254.45|252.85|254.45|252.85|254.45|252.85|254.45|252.85|0
1647948320000|2022-03-22 11:25:20|254.25|252.65|254.25|252.65|254.25|252.65|254.25|252.65|0
1647948330000|2022-03-22 11:25:30|254.44|252.84|254.44|252.84|254.44|252.84|254.44|252.84|0
1647948340000|2022-03-22 11:25:40|254.64|253.04|254.44|252.84|254.64|253.04|254.44|252.84|0
1647948350000|2022-03-22 11:25:50|254.64|253.04|254.44|252.84|254.64|253.04|254.44|252.84|0
1647948360000|2022-03-22 11:26:00|254.64|253.04|254.64|253.04|254.64|253.04|254.64|253.04|0
1647948370000|2022-03-22 11:26:10|254.74|253.14|254.84|253.24|254.84|253.24|254.74|253.14|0
1647948400000|2022-03-22 11:26:40|254.64|253.04|254.44|252.84|254.64|253.04|254.44|252.84|0
1647948410000|2022-03-22 11:26:50|254.64|253.04|254.84|253.24|254.94|253.34|254.64|253.04|0
1647948440000|2022-03-22 11:27:20|255.04|253.44|255.24|253.64|255.24|253.64|255.04|253.44|0
1647948450000|2022-03-22 11:27:30|255.04|253.44|255.24|253.64|255.24|253.64|255.04|253.44|0
1647948460000|2022-03-22 11:27:40|255.04|253.44|255.04|253.44|255.04|253.44|255.04|253.44|0
1647948470000|2022-03-22 11:27:50|254.84|253.24|254.84|253.24|254.84|253.24|254.84|253.24|0
1647948480000|2022-03-22 11:28:00|255.04|253.44|255.04|253.44|255.13|253.53|255.04|253.44|0
1647948500000|2022-03-22 11:28:20|255.13|253.53|255.24|253.64|255.24|253.64|255.13|253.53|0
1647948510000|2022-03-22 11:28:30|255.33|253.73|255.83|254.23|255.83|254.23|255.33|253.73|0
1647948520000|2022-03-22 11:28:40|255.93|254.33|255.83|254.23|256.03|254.43|255.83|254.23|0
1647948530000|2022-03-22 11:28:50|256.03|254.43|256.43|254.83|256.43|254.83|256.03|254.43|0
1647948540000|2022-03-22 11:29:00|256.63|255.03|256.63|255.03|256.83|255.23|256.63|255.03|0
1647948550000|2022-03-22 11:29:10|256.43|254.83|256.43|254.83|256.63|255.03|256.43|254.83|0
1647948560000|2022-03-22 11:29:20|256.72|255.12|256.83|255.23|256.83|255.23|256.63|255.03|0
1647948570000|2022-03-22 11:29:30|256.63|255.03|256.72|255.12|256.72|255.12|256.63|255.03|0
1647948580000|2022-03-22 11:29:40|256.83|255.23|256.83|255.23|256.83|255.23|256.72|255.12|0
1647948590000|2022-03-22 11:29:50|256.63|255.03|256.63|255.03|256.63|255.03|256.63|255.03|0
1647948600000|2022-03-22 11:30:00|256.83|255.23|256.63|255.03|256.83|255.23|256.63|255.03|0
1647948610000|2022-03-22 11:30:10|256.72|255.12|257.03|255.43|257.03|255.43|256.72|255.12|0
1647948620000|2022-03-22 11:30:20|257.12|255.52|257.32|255.72|257.43|255.83|257.12|255.52|0
1647948630000|2022-03-22 11:30:30|257.42|255.82|257.32|255.72|257.42|255.82|257.32|255.72|0
1647948640000|2022-03-22 11:30:40|257.42|255.82|257.52|255.92|257.62|256.02|257.42|255.82|0
1647948650000|2022-03-22 11:30:50|257.42|255.82|257.62|256.02|257.62|256.02|257.42|255.82|0
1647948670000|2022-03-22 11:31:10|258.02|256.42|258.22|256.62|258.22|256.62|258.02|256.42|0
1647948680000|2022-03-22 11:31:20|258.02|256.42|258.02|256.42|258.02|256.42|258.02|256.42|0
1647948700000|2022-03-22 11:31:40|257.92|256.32|258.02|256.42|258.02|256.42|257.82|256.22|0
1647948710000|2022-03-22 11:31:50|257.82|256.22|257.82|256.22|257.82|256.22|257.82|256.22|0
1647948720000|2022-03-22 11:32:00|258.02|256.42|258.02|256.42|258.02|256.42|258.02|256.42|0
1647948730000|2022-03-22 11:32:10|257.82|256.22|258.02|256.42|258.02|256.42|257.82|256.22|0
1647948740000|2022-03-22 11:32:20|257.82|256.22|257.82|256.22|257.82|256.22|257.82|256.22|0
1647948750000|2022-03-22 11:32:30|257.62|256.02|257.82|256.22|257.92|256.32|257.62|256.02|0
1647948760000|2022-03-22 11:32:40|258.02|256.42|257.82|256.22|258.02|256.42|257.82|256.22|0
1647948770000|2022-03-22 11:32:50|257.62|256.02|257.82|256.22|257.82|256.22|257.62|256.02|0
1647948780000|2022-03-22 11:33:00|258.02|256.42|257.82|256.22|258.02|256.42|257.82|256.22|0
1647948790000|2022-03-22 11:33:10|257.92|256.32|257.82|256.22|257.92|256.32|257.82|256.22|0
1647948810000|2022-03-22 11:33:30|257.62|256.02|257.82|256.22|257.82|256.22|257.62|256.02|0
1647948820000|2022-03-22 11:33:40|257.62|256.02|257.62|256.02|257.62|256.02|257.62|256.02|0
1647948840000|2022-03-22 11:34:00|257.52|255.92|257.62|256.02|257.62|256.02|257.52|255.92|0
1647948850000|2022-03-22 11:34:10|257.52|255.92|257.42|255.82|257.52|255.92|257.42|255.82|0
1647948860000|2022-03-22 11:34:20|257.32|255.72|257.22|255.62|257.32|255.72|257.22|255.62|0
1647948880000|2022-03-22 11:34:40|256.82|255.22|256.82|255.22|256.82|255.22|256.82|255.22|0
1647948890000|2022-03-22 11:34:50|256.62|255.02|256.62|255.02|256.62|255.02|256.62|255.02|0
1647948900000|2022-03-22 11:35:00|256.42|254.82|256.42|254.82|256.42|254.82|256.42|254.82|0
1647948920000|2022-03-22 11:35:20|256.22|254.62|255.92|254.32|256.22|254.62|255.92|254.32|0
1647948930000|2022-03-22 11:35:30|256.02|254.42|255.63|254.03|256.02|254.42|255.63|254.03|0
1647948940000|2022-03-22 11:35:40|255.82|254.22|255.82|254.22|255.82|254.22|255.82|254.22|0
1647948970000|2022-03-22 11:36:10|255.62|254.02|255.82|254.22|255.82|254.22|255.62|254.02|0
1647948980000|2022-03-22 11:36:20|255.62|254.02|255.72|254.12|255.72|254.12|255.62|254.02|0
1647948990000|2022-03-22 11:36:30|255.62|254.02|255.72|254.12|255.72|254.12|255.62|254.02|0
1647949000000|2022-03-22 11:36:40|255.82|254.22|255.82|254.22|255.82|254.22|255.82|254.22|0
1647949010000|2022-03-22 11:36:50|255.72|254.12|255.23|253.63|255.72|254.12|255.23|253.63|0
1647949020000|2022-03-22 11:37:00|255.42|253.82|255.23|253.63|255.42|253.82|255.23|253.63|0
1647949030000|2022-03-22 11:37:10|255.32|253.72|255.03|253.43|255.32|253.72|255.03|253.43|0
1647949040000|2022-03-22 11:37:20|255.12|253.52|255.12|253.52|255.23|253.63|255.12|253.52|0
1647949050000|2022-03-22 11:37:30|255.03|253.43|255.42|253.82|255.42|253.82|255.03|253.43|0
1647949060000|2022-03-22 11:37:40|255.62|254.02|255.32|253.72|255.62|254.02|255.22|253.62|0
1647949070000|2022-03-22 11:37:50|255.42|253.82|255.42|253.82|255.62|254.02|255.42|253.82|0
1647949080000|2022-03-22 11:38:00|255.52|253.92|255.62|254.02|255.62|254.02|255.52|253.92|0
1647949090000|2022-03-22 11:38:10|255.42|253.82|255.42|253.82|255.42|253.82|255.22|253.62|0
1647949100000|2022-03-22 11:38:20|255.32|253.72|255.42|253.82|255.42|253.82|255.32|253.72|0
1647949110000|2022-03-22 11:38:30|255.62|254.02|255.62|254.02|255.62|254.02|255.62|254.02|0
1647949120000|2022-03-22 11:38:40|255.72|254.12|255.82|254.22|255.82|254.22|255.62|254.02|0
1647949130000|2022-03-22 11:38:50|255.72|254.12|255.62|254.02|255.82|254.22|255.62|254.02|0
1647949140000|2022-03-22 11:39:00|255.82|254.22|255.82|254.22|255.82|254.22|255.82|254.22|0
1647949150000|2022-03-22 11:39:10|256.02|254.42|255.82|254.22|256.02|254.42|255.82|254.22|0
1647949170000|2022-03-22 11:39:30|255.62|254.02|255.82|254.22|255.82|254.22|255.62|254.02|0
1647949180000|2022-03-22 11:39:40|255.62|254.02|255.62|254.02|255.62|254.02|255.62|254.02|0
1647949190000|2022-03-22 11:39:50|255.42|253.82|255.62|254.02|255.62|254.02|255.42|253.82|0
1647949200000|2022-03-22 11:40:00|255.42|253.82|255.42|253.82|255.42|253.82|255.42|253.82|0
1647949210000|2022-03-22 11:40:10|255.22|253.62|256.02|254.42|256.02|254.42|255.22|253.62|0
1647949220000|2022-03-22 11:40:20|255.82|254.22|256.02|254.42|256.02|254.42|255.82|254.22|0
1647949250000|2022-03-22 11:40:50|255.91|254.31|255.82|254.22|255.91|254.31|255.82|254.22|0
1647949260000|2022-03-22 11:41:00|256.02|254.42|255.82|254.22|256.02|254.42|255.82|254.22|0
1647949270000|2022-03-22 11:41:10|255.91|254.31|256.02|254.42|256.02|254.42|255.91|254.31|0
1647949280000|2022-03-22 11:41:20|255.82|254.22|256.02|254.42|256.02|254.42|255.82|254.22|0
1647949310000|2022-03-22 11:41:50|255.82|254.22|256.02|254.42|256.02|254.42|255.82|254.22|0
1647949320000|2022-03-22 11:42:00|256.11|254.51|256.41|254.81|256.41|254.81|256.11|254.51|0
1647949340000|2022-03-22 11:42:20|256.51|254.91|256.61|255.01|256.61|255.01|256.51|254.91|0
1647949350000|2022-03-22 11:42:30|256.41|254.81|256.51|254.91|256.51|254.91|256.41|254.81|0
1647949360000|2022-03-22 11:42:40|256.41|254.81|256.41|254.81|256.61|255.01|256.41|254.81|0
1647949390000|2022-03-22 11:43:10|256.01|254.41|256.01|254.41|256.01|254.41|256.01|254.41|0
1647949400000|2022-03-22 11:43:20|256.21|254.61|256.41|254.81|256.41|254.81|256.21|254.61|0
1647949410000|2022-03-22 11:43:30|256.21|254.61|256.21|254.61|256.21|254.61|256.21|254.61|0
1647949420000|2022-03-22 11:43:40|256.01|254.41|256.01|254.41|256.01|254.41|256.01|254.41|0
1647949430000|2022-03-22 11:43:50|255.62|254.02|255.62|254.02|255.62|254.02|255.62|254.02|0
1647949440000|2022-03-22 11:44:00|255.51|253.91|255.42|253.82|255.51|253.91|255.42|253.82|0
1647949460000|2022-03-22 11:44:20|255.61|254.01|255.61|254.01|255.61|254.01|255.61|254.01|0
1647949470000|2022-03-22 11:44:30|255.42|253.82|255.42|253.82|255.42|253.82|255.42|253.82|0
1647949480000|2022-03-22 11:44:40|255.61|254.01|255.61|254.01|255.61|254.01|255.61|254.01|0
1647949510000|2022-03-22 11:45:10|255.41|253.81|255.41|253.81|255.41|253.81|255.41|253.81|0
1647949540000|2022-03-22 11:45:40|255.51|253.91|255.51|253.91|255.51|253.91|255.51|253.91|0
1647949550000|2022-03-22 11:45:50|255.61|254.01|255.61|254.01|255.61|254.01|255.61|254.01|0
1647949560000|2022-03-22 11:46:00|255.41|253.81|255.41|253.81|255.41|253.81|255.41|253.81|0
1647949570000|2022-03-22 11:46:10|255.31|253.71|255.31|253.71|255.31|253.71|255.31|253.71|0
1647949580000|2022-03-22 11:46:20|255.41|253.81|255.21|253.61|255.41|253.81|255.21|253.61|0
1647949590000|2022-03-22 11:46:30|255.11|253.51|255.11|253.51|255.11|253.51|255.11|253.51|0
1647949600000|2022-03-22 11:46:40|255.02|253.42|255.02|253.42|255.02|253.42|255.02|253.42|0
1647949610000|2022-03-22 11:46:50|255.01|253.41|255.01|253.41|255.01|253.41|255.01|253.41|0
1647949620000|2022-03-22 11:47:00|254.91|253.31|255.01|253.41|255.01|253.41|254.91|253.31|0
1647949630000|2022-03-22 11:47:10|254.91|253.31|254.82|253.22|254.91|253.31|254.82|253.22|0
1647949640000|2022-03-22 11:47:20|254.62|253.02|254.62|253.02|254.62|253.02|254.42|252.82|0
1647949650000|2022-03-22 11:47:30|254.71|253.11|254.71|253.11|254.71|253.11|254.71|253.11|0
1647949660000|2022-03-22 11:47:40|254.62|253.02|254.82|253.22|254.82|253.22|254.62|253.02|0
1647949670000|2022-03-22 11:47:50|254.62|253.02|254.42|252.82|254.62|253.02|254.42|252.82|0
1647949680000|2022-03-22 11:48:00|254.31|252.71|254.42|252.82|254.42|252.82|254.31|252.71|0
1647949690000|2022-03-22 11:48:10|254.62|253.02|254.62|253.02|254.62|253.02|254.62|253.02|0
1647949700000|2022-03-22 11:48:20|254.51|252.91|254.42|252.82|254.51|252.91|254.42|252.82|0
1647949710000|2022-03-22 11:48:30|254.31|252.71|254.62|253.02|254.62|253.02|254.31|252.71|0
1647949720000|2022-03-22 11:48:40|254.51|252.91|254.51|252.91|254.51|252.91|254.51|252.91|0
1647949730000|2022-03-22 11:48:50|254.42|252.82|254.62|253.02|254.62|253.02|254.42|252.82|0
1647949740000|2022-03-22 11:49:00|254.42|252.82|254.51|252.91|254.51|252.91|254.42|252.82|0
1647949750000|2022-03-22 11:49:10|254.42|252.82|254.42|252.82|254.42|252.82|254.42|252.82|0
1647949760000|2022-03-22 11:49:20|254.51|252.91|254.42|252.82|254.51|252.91|254.42|252.82|0
1647949770000|2022-03-22 11:49:30|254.51|252.91|254.51|252.91|254.51|252.91|254.51|252.91|0
1647949780000|2022-03-22 11:49:40|254.42|252.82|254.42|252.82|254.42|252.82|254.42|252.82|0
1647949800000|2022-03-22 11:50:00|254.22|252.62|254.02|252.42|254.22|252.62|254.02|252.42|0
1647949810000|2022-03-22 11:50:10|253.82|252.22|253.82|252.22|253.82|252.22|253.82|252.22|0
1647949820000|2022-03-22 11:50:20|254.02|252.42|254.02|252.42|254.11|252.51|254.02|252.42|0
1647949830000|2022-03-22 11:50:30|254.22|252.62|254.41|252.81|254.41|252.81|254.22|252.62|0
1647949840000|2022-03-22 11:50:40|254.31|252.71|254.02|252.42|254.31|252.71|254.02|252.42|0
1647949850000|2022-03-22 11:50:50|254.22|252.62|254.22|252.62|254.22|252.62|254.22|252.62|0
1647949870000|2022-03-22 11:51:10|254.41|252.81|254.51|252.91|254.51|252.91|254.41|252.81|0
1647949880000|2022-03-22 11:51:20|254.41|252.81|254.61|253.01|254.61|253.01|254.41|252.81|0
1647949890000|2022-03-22 11:51:30|254.41|252.81|254.41|252.81|254.51|252.91|254.41|252.81|0
1647949900000|2022-03-22 11:51:40|254.21|252.61|254.41|252.81|254.41|252.81|254.21|252.61|0
1647949910000|2022-03-22 11:51:50|254.61|253.01|254.61|253.01|254.61|253.01|254.61|253.01|0
1647949920000|2022-03-22 11:52:00|254.81|253.21|254.81|253.21|254.81|253.21|254.81|253.21|0
1647949930000|2022-03-22 11:52:10|254.61|253.01|254.61|253.01|254.61|253.01|254.41|252.81|0
1647949940000|2022-03-22 11:52:20|254.41|252.81|254.41|252.81|254.41|252.81|254.41|252.81|0
1647949950000|2022-03-22 11:52:30|254.51|252.91|254.61|253.01|254.81|253.21|254.41|252.81|0
1647949960000|2022-03-22 11:52:40|254.41|252.81|254.41|252.81|254.41|252.81|254.41|252.81|0
1647949970000|2022-03-22 11:52:50|254.61|253.01|254.61|253.01|254.61|253.01|254.51|252.91|0
1647949980000|2022-03-22 11:53:00|254.51|252.91|254.41|252.81|254.51|252.91|254.41|252.81|0
1647949990000|2022-03-22 11:53:10|254.21|252.61|254.21|252.61|254.21|252.61|254.21|252.61|0
1647950010000|2022-03-22 11:53:30|254.41|252.81|254.21|252.61|254.41|252.81|254.21|252.61|0
1647950030000|2022-03-22 11:53:50|254.41|252.81|254.21|252.61|254.41|252.81|254.21|252.61|0
1647950040000|2022-03-22 11:54:00|254.41|252.81|254.61|253.01|254.61|253.01|254.31|252.71|0
1647950050000|2022-03-22 11:54:10|254.81|253.21|254.41|252.81|254.81|253.21|254.41|252.81|0
1647950060000|2022-03-22 11:54:20|254.51|252.91|254.41|252.81|254.51|252.91|254.41|252.81|0
1647950070000|2022-03-22 11:54:30|254.5|252.9|254.61|253.01|254.61|253.01|254.5|252.9|0
1647950080000|2022-03-22 11:54:40|254.5|252.9|254.41|252.81|254.5|252.9|254.41|252.81|0
1647950090000|2022-03-22 11:54:50|254.61|253.01|254.61|253.01|254.61|253.01|254.41|252.81|0
1647950100000|2022-03-22 11:55:00|254.5|252.9|254.61|253.01|254.61|253.01|254.5|252.9|0
1647950120000|2022-03-22 11:55:20|254.81|253.21|254.61|253.01|254.81|253.21|254.61|253.01|0
1647950130000|2022-03-22 11:55:30|254.7|253.1|254.7|253.1|254.7|253.1|254.7|253.1|0
1647950140000|2022-03-22 11:55:40|254.81|253.21|254.61|253.01|254.81|253.21|254.61|253.01|0
1647950150000|2022-03-22 11:55:50|254.41|252.81|254.21|252.61|254.41|252.81|254.21|252.61|0
1647950160000|2022-03-22 11:56:00|254.41|252.81|254.41|252.81|254.41|252.81|254.41|252.81|0
1647950170000|2022-03-22 11:56:10|254.3|252.7|254.3|252.7|254.41|252.81|254.3|252.7|0
1647950180000|2022-03-22 11:56:20|254.41|252.81|254.01|252.41|254.41|252.81|254.01|252.41|0
1647950190000|2022-03-22 11:56:30|253.81|252.21|254.01|252.41|254.01|252.41|253.81|252.21|0
1647950200000|2022-03-22 11:56:40|253.91|252.31|254.01|252.41|254.01|252.41|253.91|252.31|0
1647950230000|2022-03-22 11:57:10|253.81|252.21|254.01|252.41|254.01|252.41|253.81|252.21|0
1647950240000|2022-03-22 11:57:20|253.91|252.31|253.81|252.21|254.01|252.41|253.81|252.21|0
1647950250000|2022-03-22 11:57:30|254.01|252.41|254.01|252.41|254.01|252.41|254.01|252.41|0
1647950260000|2022-03-22 11:57:40|253.81|252.21|253.81|252.21|253.81|252.21|253.81|252.21|0
1647950280000|2022-03-22 11:58:00|253.61|252.01|253.81|252.21|253.81|252.21|253.61|252.01|0
1647950290000|2022-03-22 11:58:10|253.61|252.01|253.51|251.91|253.61|252.01|253.51|251.91|0
1647950300000|2022-03-22 11:58:20|253.41|251.81|253.61|252.01|253.61|252.01|253.41|251.81|0
1647950310000|2022-03-22 11:58:30|253.71|252.11|253.81|252.21|253.81|252.21|253.61|252.01|0
1647950320000|2022-03-22 11:58:40|254.01|252.41|253.9|252.3|254.01|252.41|253.9|252.3|0
1647950330000|2022-03-22 11:58:50|254.1|252.5|254.01|252.41|254.1|252.5|253.9|252.3|0
1647950350000|2022-03-22 11:59:10|254.1|252.5|254.21|252.61|254.21|252.61|254.1|252.5|0
1647950360000|2022-03-22 11:59:20|254.01|252.41|254.1|252.5|254.1|252.5|254.01|252.41|0
1647950370000|2022-03-22 11:59:30|254.2|252.6|254.01|252.41|254.2|252.6|254.01|252.41|0
1647950380000|2022-03-22 11:59:40|254.2|252.6|254.2|252.6|254.2|252.6|254.2|252.6|0
1647950390000|2022-03-22 11:59:50|254.01|252.41|254.2|252.6|254.2|252.6|254.01|252.41|0
1647950400000|2022-03-22 12:00:00|254.1|252.5|254.2|252.6|254.2|252.6|254.1|252.5|0
1647950410000|2022-03-22 12:00:10|254.4|252.8|254.4|252.8|254.4|252.8|254.4|252.8|0
1647950440000|2022-03-22 12:00:40|254|252.4|254|252.4|254|252.4|253.81|252.21|0
1647950450000|2022-03-22 12:00:50|253.81|252.21|254|252.4|254|252.4|253.81|252.21|0
1647950480000|2022-03-22 12:01:20|254.1|252.5|254.1|252.5|254.1|252.5|254.1|252.5|0
1647950490000|2022-03-22 12:01:30|254|252.4|254|252.4|254|252.4|254|252.4|0
1647950500000|2022-03-22 12:01:40|254.2|252.6|254.2|252.6|254.2|252.6|254.2|252.6|0
1647950520000|2022-03-22 12:02:00|254|252.4|254|252.4|254|252.4|254|252.4|0
1647950530000|2022-03-22 12:02:10|254.2|252.6|254.2|252.6|254.2|252.6|254.2|252.6|0
1647950550000|2022-03-22 12:02:30|254.1|252.5|253.61|252.01|254.1|252.5|253.61|252.01|0
1647950560000|2022-03-22 12:02:40|253.8|252.2|253.8|252.2|253.8|252.2|253.8|252.2|0
1647950580000|2022-03-22 12:03:00|253.9|252.3|253.8|252.2|254|252.4|253.8|252.2|0
1647950590000|2022-03-22 12:03:10|253.9|252.3|253.8|252.2|253.9|252.3|253.8|252.2|0
1647950610000|2022-03-22 12:03:30|253.9|252.3|254.2|252.6|254.2|252.6|253.9|252.3|0
1647950620000|2022-03-22 12:03:40|254|252.4|253.8|252.2|254|252.4|253.8|252.2|0
1647950650000|2022-03-22 12:04:10|253.6|252|253.7|252.1|253.7|252.1|253.6|252|0
1647950660000|2022-03-22 12:04:20|253.6|252|253.6|252|253.6|252|253.6|252|0
1647950670000|2022-03-22 12:04:30|253.7|252.1|253.6|252|253.7|252.1|253.6|252|0
1647950690000|2022-03-22 12:04:50|253.8|252.2|253.8|252.2|253.8|252.2|253.8|252.2|0
1647950700000|2022-03-22 12:05:00|253.7|252.1|253.6|252|253.7|252.1|253.6|252|0
1647950710000|2022-03-22 12:05:10|253.7|252.1|253.7|252.1|253.7|252.1|253.7|252.1|0
1647950720000|2022-03-22 12:05:20|253.8|252.2|253.6|252|253.8|252.2|253.6|252|0
1647950730000|2022-03-22 12:05:30|253.7|252.1|253.8|252.2|253.8|252.2|253.7|252.1|0
1647950740000|2022-03-22 12:05:40|254|252.4|254|252.4|254|252.4|253.8|252.2|0
1647950750000|2022-03-22 12:05:50|253.6|252|253.6|252|253.6|252|253.6|252|0
1647950760000|2022-03-22 12:06:00|253.8|252.2|253.8|252.2|253.8|252.2|253.8|252.2|0
1647950770000|2022-03-22 12:06:10|254|252.4|253.8|252.2|254|252.4|253.8|252.2|0
1647950780000|2022-03-22 12:06:20|253.7|252.1|253.6|252|253.7|252.1|253.6|252|0
1647950800000|2022-03-22 12:06:40|253.8|252.2|253.8|252.2|253.8|252.2|253.8|252.2|0
1647950810000|2022-03-22 12:06:50|253.6|252|253.8|252.2|253.8|252.2|253.6|252|0
1647950830000|2022-03-22 12:07:10|254|252.4|253.36|251.76|254|252.4|253.36|251.76|0
1647950840000|2022-03-22 12:07:20|253.16|251.56|253.25|251.65|253.25|251.65|253.16|251.56|0
1647950850000|2022-03-22 12:07:30|253.36|251.76|253.16|251.56|253.36|251.76|253.16|251.56|0
1647950860000|2022-03-22 12:07:40|253.36|251.76|253.36|251.76|253.36|251.76|253.36|251.76|0
1647950870000|2022-03-22 12:07:50|253.16|251.56|253.56|251.96|253.56|251.96|253.16|251.56|0
1647950880000|2022-03-22 12:08:00|253.16|251.56|252.76|251.16|253.16|251.56|252.76|251.16|0
1647950890000|2022-03-22 12:08:10|252.56|250.96|252.56|250.96|252.56|250.96|252.56|250.96|0
1647950900000|2022-03-22 12:08:20|252.46|250.86|252.36|250.76|252.46|250.86|252.36|250.76|0
1647950910000|2022-03-22 12:08:30|252.56|250.96|252.56|250.96|252.56|250.96|252.56|250.96|0
1647950920000|2022-03-22 12:08:40|252.46|250.86|252.16|250.56|252.46|250.86|252.16|250.56|0
1647950930000|2022-03-22 12:08:50|252.36|250.76|252.36|250.76|252.36|250.76|252.36|250.76|0
1647950940000|2022-03-22 12:09:00|252.56|250.96|252.66|251.06|252.66|251.06|252.56|250.96|0
1647950950000|2022-03-22 12:09:10|252.76|251.16|252.96|251.36|252.96|251.36|252.76|251.16|0
1647950960000|2022-03-22 12:09:20|252.76|251.16|252.76|251.16|252.76|251.16|252.76|251.16|0
1647950980000|2022-03-22 12:09:40|252.96|251.36|252.96|251.36|252.96|251.36|252.96|251.36|0
1647950990000|2022-03-22 12:09:50|252.76|251.16|252.56|250.96|252.76|251.16|252.56|250.96|0
1647951000000|2022-03-22 12:10:00|252.66|251.06|252.56|250.96|252.76|251.16|252.56|250.96|0
1647951010000|2022-03-22 12:10:10|252.66|251.06|252.96|251.36|252.96|251.36|252.66|251.06|0
1647951020000|2022-03-22 12:10:20|253.16|251.56|253.16|251.56|253.16|251.56|253.16|251.56|0
1647951030000|2022-03-22 12:10:30|252.96|251.36|253.16|251.56|253.16|251.56|252.96|251.36|0
1647951060000|2022-03-22 12:11:00|253.15|251.55|253.15|251.55|253.15|251.55|253.15|251.55|0
1647951070000|2022-03-22 12:11:10|252.96|251.36|252.96|251.36|252.96|251.36|252.96|251.36|0
1647951080000|2022-03-22 12:11:20|253.05|251.45|252.96|251.36|253.05|251.45|252.96|251.36|0
1647951090000|2022-03-22 12:11:30|253.05|251.45|253.15|251.55|253.15|251.55|253.05|251.45|0
1647951100000|2022-03-22 12:11:40|252.96|251.36|252.96|251.36|252.96|251.36|252.96|251.36|0
1647951110000|2022-03-22 12:11:50|253.15|251.55|253.05|251.45|253.15|251.55|253.05|251.45|0
1647951120000|2022-03-22 12:12:00|252.95|251.35|252.95|251.35|252.95|251.35|252.95|251.35|0
1647951130000|2022-03-22 12:12:10|252.85|251.25|252.95|251.35|252.95|251.35|252.85|251.25|0
1647951140000|2022-03-22 12:12:20|252.85|251.25|252.95|251.35|252.95|251.35|252.85|251.25|0
1647951150000|2022-03-22 12:12:30|252.76|251.16|252.76|251.16|252.76|251.16|252.76|251.16|0
1647951160000|2022-03-22 12:12:40|252.56|250.96|252.36|250.76|252.56|250.96|252.16|250.56|0
1647951170000|2022-03-22 12:12:50|252.16|250.56|252.16|250.56|252.16|250.56|252.16|250.56|0
1647951180000|2022-03-22 12:13:00|251.96|250.36|252.16|250.56|252.16|250.56|251.96|250.36|0
1647951200000|2022-03-22 12:13:20|251.96|250.36|252.16|250.56|252.16|250.56|251.96|250.36|0
1647951220000|2022-03-22 12:13:40|252.36|250.76|252.16|250.56|252.36|250.76|252.16|250.56|0
1647951230000|2022-03-22 12:13:50|252.25|250.65|252.36|250.76|252.36|250.76|252.25|250.65|0
1647951240000|2022-03-22 12:14:00|252.16|250.56|252.16|250.56|252.16|250.56|252.16|250.56|0
1647951250000|2022-03-22 12:14:10|251.96|250.36|251.96|250.36|252.05|250.45|251.96|250.36|0
1647951260000|2022-03-22 12:14:20|252.16|250.56|252.16|250.56|252.16|250.56|252.16|250.56|0
1647951270000|2022-03-22 12:14:30|251.96|250.36|251.96|250.36|251.96|250.36|251.96|250.36|0
1647951280000|2022-03-22 12:14:40|251.76|250.16|251.56|249.96|251.76|250.16|251.56|249.96|0
1647951290000|2022-03-22 12:14:50|251.76|250.16|251.56|249.96|251.76|250.16|251.56|249.96|0
1647951300000|2022-03-22 12:15:00|251.76|250.16|251.36|249.76|251.76|250.16|251.36|249.76|0
1647951310000|2022-03-22 12:15:10|251.46|249.86|251.36|249.76|251.56|249.96|251.36|249.76|0
1647951320000|2022-03-22 12:15:20|251.56|249.96|251.36|249.76|251.56|249.96|251.36|249.76|0
1647951330000|2022-03-22 12:15:30|251.46|249.86|251.56|249.96|251.56|249.96|251.46|249.86|0
1647951340000|2022-03-22 12:15:40|251.36|249.76|251.76|250.16|251.76|250.16|251.36|249.76|0
1647951350000|2022-03-22 12:15:50|251.96|250.36|252.16|250.56|252.16|250.56|251.96|250.36|0
1647951370000|2022-03-22 12:16:10|252.15|250.55|252.15|250.55|252.15|250.55|252.15|250.55|0
1647951380000|2022-03-22 12:16:20|252.55|250.95|252.25|250.65|252.55|250.95|252.25|250.65|0
1647951390000|2022-03-22 12:16:30|252.15|250.55|251.36|249.76|252.15|250.55|251.36|249.76|0
1647951400000|2022-03-22 12:16:40|251.16|249.56|251.16|249.56|251.16|249.56|251.16|249.56|0
1647951410000|2022-03-22 12:16:50|250.96|249.36|250.96|249.36|250.96|249.36|250.96|249.36|0
1647951440000|2022-03-22 12:17:20|250.77|249.17|250.96|249.36|250.96|249.36|250.77|249.17|0
1647951450000|2022-03-22 12:17:30|250.77|249.17|250.76|249.16|250.77|249.17|250.76|249.16|0
1647951460000|2022-03-22 12:17:40|250.96|249.36|251.36|249.76|251.36|249.76|250.96|249.36|0
1647951470000|2022-03-22 12:17:50|251.26|249.66|251.76|250.16|251.76|250.16|251.26|249.66|0
1647951480000|2022-03-22 12:18:00|251.36|249.76|251.56|249.96|251.56|249.96|251.36|249.76|0
1647951490000|2022-03-22 12:18:10|251.36|249.76|251.36|249.76|251.36|249.76|251.36|249.76|0
1647951500000|2022-03-22 12:18:20|251.16|249.56|251.16|249.56|251.16|249.56|251.16|249.56|0
1647951510000|2022-03-22 12:18:30|250.96|249.36|250.76|249.16|250.96|249.36|250.76|249.16|0
1647951520000|2022-03-22 12:18:40|250.37|248.77|250.37|248.77|250.57|248.97|250.37|248.77|0
1647951530000|2022-03-22 12:18:50|250.76|249.16|250.76|249.16|250.76|249.16|250.76|249.16|0
1647951540000|2022-03-22 12:19:00|250.96|249.36|251.25|249.65|251.36|249.76|250.96|249.36|0
1647951550000|2022-03-22 12:19:10|250.96|249.36|250.66|249.06|250.96|249.36|250.66|249.06|0
1647951560000|2022-03-22 12:19:20|250.76|249.16|250.56|248.96|250.76|249.16|250.56|248.96|0
1647951570000|2022-03-22 12:19:30|250.76|249.16|250.76|249.16|250.76|249.16|250.76|249.16|0
1647951580000|2022-03-22 12:19:40|250.96|249.36|250.96|249.36|250.96|249.36|250.96|249.36|0
1647951590000|2022-03-22 12:19:50|251.16|249.56|251.36|249.76|251.36|249.76|251.16|249.56|0
1647951620000|2022-03-22 12:20:20|251.16|249.56|251.45|249.85|251.45|249.85|251.16|249.56|0
1647951630000|2022-03-22 12:20:30|251.55|249.95|251.75|250.15|251.75|250.15|251.55|249.95|0
1647951640000|2022-03-22 12:20:40|251.65|250.05|251.75|250.15|251.75|250.15|251.65|250.05|0
1647951650000|2022-03-22 12:20:50|251.85|250.25|251.75|250.15|251.85|250.25|251.75|250.15|0
1647951660000|2022-03-22 12:21:00|251.65|250.05|251.55|249.95|251.65|250.05|251.55|249.95|0
1647951670000|2022-03-22 12:21:10|251.65|250.05|251.75|250.15|251.75|250.15|251.65|250.05|0
1647951700000|2022-03-22 12:21:40|251.95|250.35|251.95|250.35|251.95|250.35|251.95|250.35|0
1647951710000|2022-03-22 12:21:50|252.15|250.55|252.74|251.14|252.74|251.14|252.15|250.55|0
1647951720000|2022-03-22 12:22:00|252.64|251.04|252.94|251.34|252.94|251.34|252.64|251.04|0
1647951740000|2022-03-22 12:22:20|252.74|251.14|252.54|250.94|252.74|251.14|252.44|250.84|0
1647951750000|2022-03-22 12:22:30|252.35|250.75|252.54|250.94|252.54|250.94|252.35|250.75|0
1647951770000|2022-03-22 12:22:50|252.74|251.14|252.54|250.94|252.74|251.14|252.54|250.94|0
1647951790000|2022-03-22 12:23:10|252.44|250.84|252.54|250.94|252.54|250.94|252.44|250.84|0
1647951810000|2022-03-22 12:23:30|252.44|250.84|252.15|250.55|252.44|250.84|252.15|250.55|0
1647951820000|2022-03-22 12:23:40|251.75|250.15|251.95|250.35|251.95|250.35|251.75|250.15|0
1647951830000|2022-03-22 12:23:50|251.75|250.15|251.55|249.95|251.75|250.15|251.55|249.95|0
1647951840000|2022-03-22 12:24:00|251.75|250.15|252.15|250.55|252.15|250.55|251.75|250.15|0
1647951850000|2022-03-22 12:24:10|252.34|250.74|252.15|250.55|252.34|250.74|252.15|250.55|0
1647951860000|2022-03-22 12:24:20|251.75|250.15|251.75|250.15|251.75|250.15|251.75|250.15|0
1647951870000|2022-03-22 12:24:30|251.55|249.95|251.55|249.95|251.55|249.95|251.55|249.95|0
1647951880000|2022-03-22 12:24:40|251.45|249.85|251.55|249.95|251.55|249.95|251.45|249.85|0
1647951890000|2022-03-22 12:24:50|251.35|249.75|251.55|249.95|251.55|249.95|251.35|249.75|0
1647951910000|2022-03-22 12:25:10|251.35|249.75|251.75|250.15|251.75|250.15|251.35|249.75|0
1647951920000|2022-03-22 12:25:20|251.55|249.95|251.35|249.75|251.75|250.15|251.35|249.75|0
1647951930000|2022-03-22 12:25:30|251.55|249.95|251.35|249.75|251.55|249.95|251.35|249.75|0
1647951940000|2022-03-22 12:25:40|250.76|249.16|250.75|249.15|250.76|249.16|250.75|249.15|0
1647951950000|2022-03-22 12:25:50|250.65|249.05|250.65|249.05|250.65|249.05|250.65|249.05|0
1647951960000|2022-03-22 12:26:00|250.75|249.15|250.75|249.15|250.95|249.35|250.75|249.15|0
1647951970000|2022-03-22 12:26:10|250.65|249.05|249.76|248.16|250.65|249.05|249.76|248.16|0
1647951980000|2022-03-22 12:26:20|250.16|248.56|249.76|248.16|250.16|248.56|249.57|247.97|0
1647951990000|2022-03-22 12:26:30|249.96|248.36|250.16|248.56|250.16|248.56|249.96|248.36|0
1647952000000|2022-03-22 12:26:40|250.36|248.76|250.56|248.96|250.75|249.15|250.36|248.76|0
1647952010000|2022-03-22 12:26:50|250.45|248.85|250.36|248.76|250.45|248.85|250.36|248.76|0
1647952020000|2022-03-22 12:27:00|250.56|248.96|250.56|248.96|250.56|248.96|250.56|248.96|0
1647952030000|2022-03-22 12:27:10|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1647952040000|2022-03-22 12:27:20|250.95|249.35|250.95|249.35|250.95|249.35|250.95|249.35|0
1647952050000|2022-03-22 12:27:30|251.15|249.55|250.95|249.35|251.15|249.55|250.95|249.35|0
1647952060000|2022-03-22 12:27:40|251.05|249.45|251.35|249.75|251.35|249.75|251.05|249.45|0
1647952080000|2022-03-22 12:28:00|251.55|249.95|251.74|250.14|251.74|250.14|251.55|249.95|0
1647952090000|2022-03-22 12:28:10|251.94|250.34|251.74|250.14|251.94|250.34|251.74|250.14|0
1647952100000|2022-03-22 12:28:20|251.54|249.94|251.15|249.55|251.54|249.94|251.15|249.55|0
1647952120000|2022-03-22 12:28:40|251.24|249.64|251.15|249.55|251.24|249.64|251.15|249.55|0
1647952130000|2022-03-22 12:28:50|251.35|249.75|251.35|249.75|251.35|249.75|251.35|249.75|0
1647952140000|2022-03-22 12:29:00|251.24|249.64|251.35|249.75|251.35|249.75|251.24|249.64|0
1647952160000|2022-03-22 12:29:20|251.54|249.94|251.54|249.94|251.54|249.94|251.54|249.94|0
1647952170000|2022-03-22 12:29:30|251.74|250.14|251.94|250.34|251.94|250.34|251.74|250.14|0
1647952190000|2022-03-22 12:29:50|251.74|250.14|251.74|250.14|251.74|250.14|251.74|250.14|0
1647952200000|2022-03-22 12:30:00|251.54|249.94|251.54|249.94|251.54|249.94|251.34|249.74|0
1647952210000|2022-03-22 12:30:10|251.34|249.74|251.34|249.74|251.34|249.74|251.34|249.74|0
1647952220000|2022-03-22 12:30:20|251.24|249.64|250.95|249.35|251.24|249.64|250.95|249.35|0
1647952230000|2022-03-22 12:30:30|250.84|249.24|250.55|248.95|250.95|249.35|250.55|248.95|0
1647952240000|2022-03-22 12:30:40|250.35|248.75|250.55|248.95|250.55|248.95|250.35|248.75|0
1647952250000|2022-03-22 12:30:50|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1647952260000|2022-03-22 12:31:00|250.95|249.35|250.95|249.35|250.95|249.35|250.95|249.35|0
1647952270000|2022-03-22 12:31:10|251.04|249.44|251.14|249.54|251.34|249.74|251.04|249.44|0
1647952280000|2022-03-22 12:31:20|251.34|249.74|251.14|249.54|251.34|249.74|251.14|249.54|0
1647952290000|2022-03-22 12:31:30|250.95|249.35|250.95|249.35|250.95|249.35|250.95|249.35|0
1647952300000|2022-03-22 12:31:40|250.84|249.24|250.75|249.15|250.95|249.35|250.75|249.15|0
1647952310000|2022-03-22 12:31:50|250.64|249.04|250.64|249.04|250.64|249.04|250.64|249.04|0
1647952320000|2022-03-22 12:32:00|250.75|249.15|250.55|248.95|250.75|249.15|250.35|248.75|0
1647952330000|2022-03-22 12:32:10|250.45|248.85|250.15|248.55|250.45|248.85|250.15|248.55|0
1647952340000|2022-03-22 12:32:20|250.35|248.75|250.55|248.95|250.55|248.95|250.35|248.75|0
1647952350000|2022-03-22 12:32:30|250.75|249.15|251.14|249.54|251.14|249.54|250.75|249.15|0
1647952360000|2022-03-22 12:32:40|251.34|249.74|251.34|249.74|251.34|249.74|251.14|249.54|0
1647952370000|2022-03-22 12:32:50|251.44|249.84|251.54|249.94|251.54|249.94|251.44|249.84|0
1647952380000|2022-03-22 12:33:00|251.44|249.84|251.54|249.94|251.54|249.94|251.44|249.84|0
1647952400000|2022-03-22 12:33:20|251.44|249.84|251.54|249.94|251.54|249.94|251.44|249.84|0
1647952410000|2022-03-22 12:33:30|251.63|250.03|251.63|250.03|251.63|250.03|251.63|250.03|0
1647952420000|2022-03-22 12:33:40|251.74|250.14|251.74|250.14|251.74|250.14|251.74|250.14|0
1647952430000|2022-03-22 12:33:50|251.63|250.03|251.94|250.34|251.94|250.34|251.63|250.03|0
1647952440000|2022-03-22 12:34:00|251.74|250.14|251.74|250.14|251.74|250.14|251.74|250.14|0
1647952450000|2022-03-22 12:34:10|251.83|250.23|251.83|250.23|251.93|250.33|251.74|250.14|0
1647952460000|2022-03-22 12:34:20|251.74|250.14|252.13|250.53|252.13|250.53|251.74|250.14|0
1647952480000|2022-03-22 12:34:40|251.93|250.33|252.03|250.43|252.13|250.53|251.93|250.33|0
1647952490000|2022-03-22 12:34:50|252.13|250.53|252.13|250.53|252.13|250.53|252.13|250.53|0
1647952500000|2022-03-22 12:35:00|252.33|250.73|252.13|250.53|252.33|250.73|252.13|250.53|0
1647952510000|2022-03-22 12:35:10|252.33|250.73|252.33|250.73|252.33|250.73|252.33|250.73|0
1647952520000|2022-03-22 12:35:20|252.53|250.93|252.53|250.93|252.53|250.93|252.53|250.93|0
1647952530000|2022-03-22 12:35:30|252.33|250.73|252.33|250.73|252.43|250.83|252.33|250.73|0
1647952540000|2022-03-22 12:35:40|252.13|250.53|251.73|250.13|252.13|250.53|251.73|250.13|0
1647952550000|2022-03-22 12:35:50|251.93|250.33|251.93|250.33|251.93|250.33|251.93|250.33|0
1647952560000|2022-03-22 12:36:00|251.83|250.23|251.73|250.13|251.93|250.33|251.73|250.13|0
1647952570000|2022-03-22 12:36:10|251.54|249.94|250.94|249.34|251.54|249.94|250.94|249.34|0
1647952580000|2022-03-22 12:36:20|251.14|249.54|251.14|249.54|251.14|249.54|251.14|249.54|0
1647952590000|2022-03-22 12:36:30|250.94|249.34|250.54|248.94|250.94|249.34|250.54|248.94|0
1647952600000|2022-03-22 12:36:40|250.74|249.14|250.35|248.75|250.74|249.14|250.15|248.55|0
1647952610000|2022-03-22 12:36:50|250.15|248.55|250.54|248.94|250.54|248.94|250.15|248.55|0
1647952620000|2022-03-22 12:37:00|250.94|249.34|251.34|249.74|251.34|249.74|250.94|249.34|0
1647952630000|2022-03-22 12:37:10|251.43|249.83|251.43|249.83|251.43|249.83|251.43|249.83|0
1647952640000|2022-03-22 12:37:20|251.53|249.93|251.53|249.93|251.53|249.93|251.53|249.93|0
1647952650000|2022-03-22 12:37:30|251.43|249.83|251.23|249.63|251.43|249.83|251.23|249.63|0
1647952660000|2022-03-22 12:37:40|251.14|249.54|251.34|249.74|251.34|249.74|251.14|249.54|0
1647952670000|2022-03-22 12:37:50|251.33|249.73|251.14|249.54|251.33|249.73|251.14|249.54|0
1647952680000|2022-03-22 12:38:00|251.23|249.63|251.33|249.73|251.33|249.73|251.23|249.63|0
1647952690000|2022-03-22 12:38:10|251.53|249.93|251.53|249.93|251.53|249.93|251.53|249.93|0
1647952700000|2022-03-22 12:38:20|251.73|250.13|251.53|249.93|251.73|250.13|251.53|249.93|0
1647952720000|2022-03-22 12:38:40|251.43|249.83|251.53|249.93|251.53|249.93|251.43|249.83|0
1647952730000|2022-03-22 12:38:50|251.63|250.03|251.53|249.93|251.63|250.03|251.53|249.93|0
1647952740000|2022-03-22 12:39:00|251.73|250.13|251.73|250.13|251.73|250.13|251.73|250.13|0
1647952750000|2022-03-22 12:39:10|251.53|249.93|251.63|250.03|251.63|250.03|251.53|249.93|0
1647952760000|2022-03-22 12:39:20|251.73|250.13|251.73|250.13|251.73|250.13|251.73|250.13|0
1647952770000|2022-03-22 12:39:30|251.93|250.33|252.33|250.73|252.33|250.73|251.93|250.33|0
1647952780000|2022-03-22 12:39:40|252.52|250.92|252.33|250.73|252.52|250.92|252.33|250.73|0
1647952790000|2022-03-22 12:39:50|252.42|250.82|252.52|250.92|252.52|250.92|252.42|250.82|0
1647952810000|2022-03-22 12:40:10|252.32|250.72|252.32|250.72|252.32|250.72|252.32|250.72|0
1647952820000|2022-03-22 12:40:20|252.42|250.82|252.52|250.92|252.52|250.92|252.42|250.82|0
1647952830000|2022-03-22 12:40:30|252.62|251.02|252.72|251.12|252.72|251.12|252.62|251.02|0
1647952860000|2022-03-22 12:41:00|252.52|250.92|252.52|250.92|252.52|250.92|252.52|250.92|0
1647952870000|2022-03-22 12:41:10|252.32|250.72|252.32|250.72|252.32|250.72|252.32|250.72|0
1647952890000|2022-03-22 12:41:30|252.12|250.52|252.12|250.52|252.12|250.52|252.12|250.52|0
1647952910000|2022-03-22 12:41:50|252.32|250.72|252.32|250.72|252.32|250.72|252.32|250.72|0
1647952930000|2022-03-22 12:42:10|252.12|250.52|252.12|250.52|252.12|250.52|252.12|250.52|0
1647952940000|2022-03-22 12:42:20|252.32|250.72|252.32|250.72|252.32|250.72|252.32|250.72|0
1647952970000|2022-03-22 12:42:50|252.52|250.92|252.52|250.92|252.52|250.92|252.52|250.92|0
1647952980000|2022-03-22 12:43:00|252.62|251.02|252.32|250.72|252.62|251.02|252.32|250.72|0
1647953010000|2022-03-22 12:43:30|252.52|250.92|252.72|251.12|252.72|251.12|252.52|250.92|0
1647953030000|2022-03-22 12:43:50|252.61|251.01|252.52|250.92|252.61|251.01|252.52|250.92|0
1647953070000|2022-03-22 12:44:30|252.72|251.12|252.72|251.12|252.72|251.12|252.72|251.12|0
1647953080000|2022-03-22 12:44:40|252.92|251.32|252.92|251.32|252.92|251.32|252.92|251.32|0
1647953090000|2022-03-22 12:44:50|253.01|251.41|252.92|251.32|253.01|251.41|252.92|251.32|0
1647953100000|2022-03-22 12:45:00|253.11|251.51|252.91|251.31|253.11|251.51|252.91|251.31|0
1647953120000|2022-03-22 12:45:20|253.01|251.41|252.91|251.31|253.01|251.41|252.91|251.31|0
1647953130000|2022-03-22 12:45:30|253.11|251.51|253.31|251.71|253.31|251.71|253.11|251.51|0
1647953170000|2022-03-22 12:46:10|253.11|251.51|253.31|251.71|253.31|251.71|253.11|251.51|0
1647953190000|2022-03-22 12:46:30|253.51|251.91|253.31|251.71|253.51|251.91|253.31|251.71|0
1647953200000|2022-03-22 12:46:40|253.51|251.91|253.51|251.91|253.51|251.91|253.51|251.91|0
1647953220000|2022-03-22 12:47:00|253.71|252.11|253.51|251.91|253.71|252.11|253.51|251.91|0
1647953230000|2022-03-22 12:47:10|253.71|252.11|253.71|252.11|253.71|252.11|253.71|252.11|0
1647953270000|2022-03-22 12:47:50|253.51|251.91|253.51|251.91|253.51|251.91|253.51|251.91|0
1647953280000|2022-03-22 12:48:00|253.71|252.11|253.71|252.11|253.71|252.11|253.71|252.11|0
1647953290000|2022-03-22 12:48:10|253.91|252.31|253.91|252.31|253.91|252.31|253.91|252.31|0
1647953350000|2022-03-22 12:49:10|253.9|252.3|254.1|252.5|254.1|252.5|253.9|252.3|0
1647953360000|2022-03-22 12:49:20|254.5|252.9|254.7|253.1|254.7|253.1|254.5|252.9|0
1647953370000|2022-03-22 12:49:30|255.1|253.5|255.1|253.5|255.1|253.5|255.1|253.5|0
1647953420000|2022-03-22 12:50:20|254.9|253.3|254.9|253.3|254.9|253.3|254.9|253.3|0
1647953430000|2022-03-22 12:50:30|254.8|253.2|254.9|253.3|254.9|253.3|254.7|253.1|0
1647953440000|2022-03-22 12:50:40|254.7|253.1|255.1|253.5|255.1|253.5|254.7|253.1|0
1647953450000|2022-03-22 12:50:50|254.9|253.3|254.9|253.3|254.9|253.3|254.9|253.3|0
1647953460000|2022-03-22 12:51:00|254.7|253.1|254.7|253.1|254.7|253.1|254.7|253.1|0
1647953470000|2022-03-22 12:51:10|254.5|252.9|254.7|253.1|254.7|253.1|254.5|252.9|0
1647953480000|2022-03-22 12:51:20|254.6|253|254.7|253.1|254.7|253.1|254.6|253|0
1647953490000|2022-03-22 12:51:30|254.5|252.9|254.4|252.8|254.5|252.9|254.4|252.8|0
1647953500000|2022-03-22 12:51:40|254.3|252.7|254.3|252.7|254.3|252.7|254.3|252.7|0
1647953510000|2022-03-22 12:51:50|254.5|252.9|254.5|252.9|254.5|252.9|254.5|252.9|0
1647953520000|2022-03-22 12:52:00|254.3|252.7|254.3|252.7|254.3|252.7|254.3|252.7|0
1647953530000|2022-03-22 12:52:10|254.1|252.5|254.3|252.7|254.3|252.7|254.1|252.5|0
1647953550000|2022-03-22 12:52:30|254.5|252.9|254.5|252.9|254.5|252.9|254.5|252.9|0
1647953590000|2022-03-22 12:53:10|254.39|252.79|254.5|252.9|254.5|252.9|254.3|252.7|0
1647953600000|2022-03-22 12:53:20|254.3|252.7|254.3|252.7|254.3|252.7|254.3|252.7|0
1647953630000|2022-03-22 12:53:50|254.5|252.9|254.7|253.1|254.7|253.1|254.5|252.9|0
1647953640000|2022-03-22 12:54:00|254.5|252.9|254.5|252.9|254.5|252.9|254.5|252.9|0
1647953650000|2022-03-22 12:54:10|254.59|252.99|254.7|253.1|254.7|253.1|254.59|252.99|0
1647953660000|2022-03-22 12:54:20|254.9|253.3|254.7|253.1|254.9|253.3|254.7|253.1|0
1647953690000|2022-03-22 12:54:50|254.89|253.29|254.89|253.29|254.89|253.29|254.79|253.19|0
1647953700000|2022-03-22 12:55:00|254.99|253.39|254.89|253.29|255.09|253.49|254.89|253.29|0
1647953710000|2022-03-22 12:55:10|255.09|253.49|255.09|253.49|255.09|253.49|255.09|253.49|0
1647953730000|2022-03-22 12:55:30|254.89|253.29|255.29|253.69|255.29|253.69|254.89|253.29|0
1647953740000|2022-03-22 12:55:40|255.39|253.79|255.49|253.89|255.69|254.09|255.39|253.79|0
1647953750000|2022-03-22 12:55:50|255.69|254.09|255.69|254.09|255.69|254.09|255.69|254.09|0
1647953770000|2022-03-22 12:56:10|255.89|254.29|255.89|254.29|255.99|254.39|255.89|254.29|0
1647953780000|2022-03-22 12:56:20|256.09|254.49|256.09|254.49|256.09|254.49|256.09|254.49|0
1647953790000|2022-03-22 12:56:30|256.29|254.69|256.09|254.49|256.29|254.69|256.09|254.49|0
1647953820000|2022-03-22 12:57:00|256.29|254.69|256.49|254.89|256.49|254.89|256.29|254.69|0
1647953830000|2022-03-22 12:57:10|256.69|255.09|256.69|255.09|256.69|255.09|256.69|255.09|0
1647953840000|2022-03-22 12:57:20|256.49|254.89|256.49|254.89|256.49|254.89|256.49|254.89|0
1647953860000|2022-03-22 12:57:40|256.29|254.69|256.49|254.89|256.49|254.89|256.29|254.69|0
1647953870000|2022-03-22 12:57:50|256.69|255.09|256.69|255.09|256.69|255.09|256.69|255.09|0
1647953880000|2022-03-22 12:58:00|256.49|254.89|256.49|254.89|256.49|254.89|256.49|254.89|0
1647953900000|2022-03-22 12:58:20|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1647953920000|2022-03-22 12:58:40|256.49|254.89|256.49|254.89|256.49|254.89|256.49|254.89|0
1647953930000|2022-03-22 12:58:50|256.69|255.09|256.69|255.09|256.69|255.09|256.69|255.09|0
1647953960000|2022-03-22 12:59:20|256.78|255.18|256.49|254.89|256.78|255.18|256.49|254.89|0
1647954000000|2022-03-22 13:00:00|256.69|255.09|256.69|255.09|256.69|255.09|256.69|255.09|0
1647954010000|2022-03-22 13:00:10|257.09|255.49|257.09|255.49|257.09|255.49|257.09|255.49|0
1647954070000|2022-03-22 13:01:10|257.08|255.48|257.08|255.48|257.08|255.48|257.08|255.48|0
1647954080000|2022-03-22 13:01:20|256.88|255.28|256.88|255.28|256.88|255.28|256.88|255.28|0
1647954120000|2022-03-22 13:02:00|256.68|255.08|256.68|255.08|256.68|255.08|256.68|255.08|0
1647954130000|2022-03-22 13:02:10|256.88|255.28|257.08|255.48|257.08|255.48|256.88|255.28|0
1647954140000|2022-03-22 13:02:20|257.28|255.68|257.28|255.68|257.28|255.68|257.28|255.68|0
1647954180000|2022-03-22 13:03:00|257.08|255.48|257.08|255.48|257.08|255.48|257.08|255.48|0
1647954190000|2022-03-22 13:03:10|257.28|255.68|257.68|256.08|257.68|256.08|257.28|255.68|0
1647954200000|2022-03-22 13:03:20|257.88|256.28|257.88|256.28|257.88|256.28|257.88|256.28|0
1647954230000|2022-03-22 13:03:50|258.08|256.48|258.08|256.48|258.08|256.48|258.08|256.48|0
1647954240000|2022-03-22 13:04:00|257.68|256.08|257.68|256.08|257.68|256.08|257.68|256.08|0
1647954250000|2022-03-22 13:04:10|257.88|256.28|257.78|256.18|257.88|256.28|257.78|256.18|0
1647954260000|2022-03-22 13:04:20|257.88|256.28|257.68|256.08|258.08|256.48|257.68|256.08|0
1647954270000|2022-03-22 13:04:30|257.88|256.28|257.88|256.28|257.88|256.28|257.88|256.28|0
1647954300000|2022-03-22 13:05:00|257.28|255.68|257.28|255.68|257.28|255.68|257.28|255.68|0
1647954310000|2022-03-22 13:05:10|257.48|255.88|257.48|255.88|257.48|255.88|257.48|255.88|0
1647954320000|2022-03-22 13:05:20|257.28|255.68|257.28|255.68|257.28|255.68|257.28|255.68|0
1647954330000|2022-03-22 13:05:30|257.08|255.48|257.08|255.48|257.08|255.48|257.08|255.48|0
1647954340000|2022-03-22 13:05:40|256.88|255.28|256.68|255.08|256.88|255.28|256.68|255.08|0
1647954350000|2022-03-22 13:05:50|256.48|254.88|256.88|255.28|256.88|255.28|256.48|254.88|0
1647954360000|2022-03-22 13:06:00|256.68|255.08|256.28|254.68|256.68|255.08|256.28|254.68|0
1647954370000|2022-03-22 13:06:10|256.08|254.48|255.88|254.28|256.08|254.48|255.88|254.28|0
1647954380000|2022-03-22 13:06:20|255.68|254.08|255.56|253.96|255.88|254.28|255.56|253.96|0
1647954390000|2022-03-22 13:06:30|255.66|254.06|255.96|254.36|255.96|254.36|255.66|254.06|0
1647954400000|2022-03-22 13:06:40|256.16|254.56|256.16|254.56|256.16|254.56|256.16|254.56|0
1647954410000|2022-03-22 13:06:50|256.36|254.76|256.16|254.56|256.36|254.76|256.16|254.56|0
1647954420000|2022-03-22 13:07:00|256.36|254.76|256.16|254.56|256.36|254.76|256.16|254.56|0
1647954430000|2022-03-22 13:07:10|255.96|254.36|255.96|254.36|255.96|254.36|255.96|254.36|0
1647954450000|2022-03-22 13:07:30|255.76|254.16|255.56|253.96|255.76|254.16|255.56|253.96|0
1647954460000|2022-03-22 13:07:40|255.66|254.06|255.76|254.16|255.76|254.16|255.56|253.96|0
1647954480000|2022-03-22 13:08:00|255.96|254.36|255.96|254.36|255.96|254.36|255.96|254.36|0
1647954490000|2022-03-22 13:08:10|256.16|254.56|255.76|254.16|256.16|254.56|255.76|254.16|0
1647954500000|2022-03-22 13:08:20|255.56|253.96|255.36|253.76|255.56|253.96|255.36|253.76|0
1647954510000|2022-03-22 13:08:30|255.56|253.96|255.56|253.96|255.56|253.96|255.56|253.96|0
1647954530000|2022-03-22 13:08:50|255.46|253.86|255.36|253.76|255.56|253.96|255.36|253.76|0
1647954540000|2022-03-22 13:09:00|255.56|253.96|255.36|253.76|255.56|253.96|255.36|253.76|0
1647954570000|2022-03-22 13:09:30|255.56|253.96|254.96|253.36|255.56|253.96|254.96|253.36|0
1647954580000|2022-03-22 13:09:40|255.16|253.56|255.36|253.76|255.36|253.76|255.16|253.56|0
1647954590000|2022-03-22 13:09:50|255.16|253.56|255.36|253.76|255.36|253.76|255.16|253.56|0
1647954600000|2022-03-22 13:10:00|255.16|253.56|255.16|253.56|255.16|253.56|255.16|253.56|0
1647954610000|2022-03-22 13:10:10|254.96|253.36|254.56|252.96|254.96|253.36|254.56|252.96|0
1647954630000|2022-03-22 13:10:30|254.76|253.16|254.96|253.36|254.96|253.36|254.76|253.16|0
1647954650000|2022-03-22 13:10:50|255.16|253.56|255.36|253.76|255.36|253.76|255.16|253.56|0
1647954660000|2022-03-22 13:11:00|255.56|253.96|255.56|253.96|255.56|253.96|255.56|253.96|0
1647954670000|2022-03-22 13:11:10|255.16|253.56|255.16|253.56|255.36|253.76|255.16|253.56|0
1647954680000|2022-03-22 13:11:20|255.36|253.76|255.36|253.76|255.36|253.76|255.36|253.76|0
1647954700000|2022-03-22 13:11:40|255.16|253.56|255.16|253.56|255.16|253.56|255.16|253.56|0
1647954710000|2022-03-22 13:11:50|255.36|253.76|255.16|253.56|255.36|253.76|255.16|253.56|0
1647954720000|2022-03-22 13:12:00|254.96|253.36|254.76|253.16|254.96|253.36|254.76|253.16|0
1647954730000|2022-03-22 13:12:10|254.56|252.96|254.56|252.96|254.56|252.96|254.56|252.96|0
1647954750000|2022-03-22 13:12:30|254.36|252.76|254.56|252.96|254.56|252.96|254.36|252.76|0
1647954760000|2022-03-22 13:12:40|254.36|252.76|254.36|252.76|254.36|252.76|254.36|252.76|0
1647954780000|2022-03-22 13:13:00|254.16|252.56|253.96|252.36|254.16|252.56|253.96|252.36|0
1647954790000|2022-03-22 13:13:10|254.16|252.56|254.16|252.56|254.16|252.56|254.16|252.56|0
1647954800000|2022-03-22 13:13:20|254.36|252.76|254.36|252.76|254.56|252.96|254.36|252.76|0
1647954820000|2022-03-22 13:13:40|254.25|252.65|254.16|252.56|254.25|252.65|254.16|252.56|0
1647954840000|2022-03-22 13:14:00|254.36|252.76|254.36|252.76|254.36|252.76|254.16|252.56|0
1647954850000|2022-03-22 13:14:10|254.56|252.96|254.76|253.16|254.76|253.16|254.56|252.96|0
1647954870000|2022-03-22 13:14:30|254.36|252.76|254.36|252.76|254.36|252.76|254.36|252.76|0
1647954880000|2022-03-22 13:14:40|254.56|252.96|254.55|252.95|254.56|252.96|254.55|252.95|0
1647954890000|2022-03-22 13:14:50|254.75|253.15|254.95|253.35|254.95|253.35|254.75|253.15|0
1647954900000|2022-03-22 13:15:00|254.75|253.15|254.95|253.35|254.95|253.35|254.75|253.15|0
1647954910000|2022-03-22 13:15:10|254.55|252.95|254.35|252.75|254.55|252.95|254.35|252.75|0
1647954920000|2022-03-22 13:15:20|254.16|252.56|254.35|252.75|254.35|252.75|254.16|252.56|0
1647954930000|2022-03-22 13:15:30|254.55|252.95|254.35|252.75|254.55|252.95|254.35|252.75|0
1647954940000|2022-03-22 13:15:40|254.55|252.95|254.35|252.75|254.55|252.95|254.35|252.75|0
1647954960000|2022-03-22 13:16:00|254.15|252.55|254.35|252.75|254.35|252.75|254.15|252.55|0
1647954970000|2022-03-22 13:16:10|254.15|252.55|253.95|252.35|254.15|252.55|253.95|252.35|0
1647954980000|2022-03-22 13:16:20|254.15|252.55|253.95|252.35|254.15|252.55|253.95|252.35|0
1647954990000|2022-03-22 13:16:30|253.85|252.25|253.95|252.35|253.95|252.35|253.85|252.25|0
1647955000000|2022-03-22 13:16:40|254.15|252.55|254.05|252.45|254.15|252.55|254.05|252.45|0
1647955010000|2022-03-22 13:16:50|253.95|252.35|253.95|252.35|253.95|252.35|253.85|252.25|0
1647955020000|2022-03-22 13:17:00|253.75|252.15|253.95|252.35|253.95|252.35|253.75|252.15|0
1647955040000|2022-03-22 13:17:20|253.75|252.15|253.65|252.05|253.75|252.15|253.65|252.05|0
1647955050000|2022-03-22 13:17:30|253.55|251.95|253.55|251.95|253.65|252.05|253.55|251.95|0
1647955070000|2022-03-22 13:17:50|253.75|252.15|253.75|252.15|253.85|252.25|253.75|252.15|0
1647955090000|2022-03-22 13:18:10|253.95|252.35|253.75|252.15|253.95|252.35|253.75|252.15|0
1647955100000|2022-03-22 13:18:20|253.95|252.35|253.85|252.25|253.95|252.35|253.85|252.25|0
1647955110000|2022-03-22 13:18:30|253.95|252.35|254.15|252.55|254.15|252.55|253.95|252.35|0
1647955120000|2022-03-22 13:18:40|253.95|252.35|254.15|252.55|254.15|252.55|253.95|252.35|0
1647955130000|2022-03-22 13:18:50|254.35|252.75|253.95|252.35|254.35|252.75|253.95|252.35|0
1647955140000|2022-03-22 13:19:00|254.15|252.55|254.35|252.75|254.35|252.75|254.15|252.55|0
1647955150000|2022-03-22 13:19:10|254.15|252.55|254.15|252.55|254.15|252.55|254.15|252.55|0
1647955160000|2022-03-22 13:19:20|254.35|252.75|254.35|252.75|254.35|252.75|254.35|252.75|0
1647955170000|2022-03-22 13:19:30|254.15|252.55|254.15|252.55|254.15|252.55|254.15|252.55|0
1647955190000|2022-03-22 13:19:50|254.35|252.75|254.35|252.75|254.35|252.75|254.35|252.75|0
1647955200000|2022-03-22 13:20:00|254.55|252.95|254.35|252.75|254.55|252.95|254.35|252.75|0
1647955240000|2022-03-22 13:20:40|254.15|252.55|254.15|252.55|254.15|252.55|254.15|252.55|0
1647955250000|2022-03-22 13:20:50|253.95|252.35|253.95|252.35|253.95|252.35|253.95|252.35|0
1647955270000|2022-03-22 13:21:10|253.75|252.15|253.75|252.15|253.75|252.15|253.75|252.15|0
1647955280000|2022-03-22 13:21:20|253.95|252.35|253.95|252.35|253.95|252.35|253.95|252.35|0
1647955290000|2022-03-22 13:21:30|253.75|252.15|253.75|252.15|253.75|252.15|253.75|252.15|0
1647955310000|2022-03-22 13:21:50|253.95|252.35|253.95|252.35|253.95|252.35|253.95|252.35|0
1647955320000|2022-03-22 13:22:00|253.75|252.15|253.84|252.24|253.84|252.24|253.75|252.15|0
1647955330000|2022-03-22 13:22:10|253.95|252.35|253.95|252.35|253.95|252.35|253.95|252.35|0
1647955350000|2022-03-22 13:22:30|254.15|252.55|254.35|252.75|254.35|252.75|254.15|252.55|0
1647955360000|2022-03-22 13:22:40|254.15|252.55|254.15|252.55|254.15|252.55|254.15|252.55|0
1647955370000|2022-03-22 13:22:50|253.95|252.35|254.04|252.44|254.04|252.44|253.95|252.35|0
1647955380000|2022-03-22 13:23:00|254.15|252.55|254.15|252.55|254.15|252.55|254.15|252.55|0
1647955390000|2022-03-22 13:23:10|254.24|252.64|254.54|252.94|254.54|252.94|254.24|252.64|0
1647955400000|2022-03-22 13:23:20|254.74|253.14|254.64|253.04|254.74|253.14|254.64|253.04|0
1647955410000|2022-03-22 13:23:30|254.54|252.94|254.54|252.94|254.54|252.94|254.54|252.94|0
1647955420000|2022-03-22 13:23:40|254.74|253.14|254.54|252.94|254.74|253.14|254.54|252.94|0
1647955430000|2022-03-22 13:23:50|254.64|253.04|254.74|253.14|254.74|253.14|254.64|253.04|0
1647955440000|2022-03-22 13:24:00|255.14|253.54|255.54|253.94|255.54|253.94|255.14|253.54|0
1647955460000|2022-03-22 13:24:20|255.74|254.14|255.74|254.14|255.74|254.14|255.74|254.14|0
1647955470000|2022-03-22 13:24:30|255.54|253.94|255.74|254.14|255.74|254.14|255.54|253.94|0
1647955480000|2022-03-22 13:24:40|255.54|253.94|255.54|253.94|255.54|253.94|255.54|253.94|0
1647955500000|2022-03-22 13:25:00|255.74|254.14|256.14|254.54|256.14|254.54|255.74|254.14|0
1647955510000|2022-03-22 13:25:10|256.54|254.94|256.34|254.74|256.54|254.94|256.34|254.74|0
1647955520000|2022-03-22 13:25:20|256.54|254.94|256.14|254.54|256.54|254.94|256.14|254.54|0
1647955530000|2022-03-22 13:25:30|256.24|254.64|256.14|254.54|256.24|254.64|256.14|254.54|0
1647955540000|2022-03-22 13:25:40|256.34|254.74|256.34|254.74|256.34|254.74|256.34|254.74|0
1647955550000|2022-03-22 13:25:50|256.54|254.94|256.74|255.14|256.74|255.14|256.54|254.94|0
1647955560000|2022-03-22 13:26:00|256.54|254.94|256.54|254.94|256.54|254.94|256.54|254.94|0
1647955570000|2022-03-22 13:26:10|256.44|254.84|256.14|254.54|256.44|254.84|256.14|254.54|0
1647955580000|2022-03-22 13:26:20|255.94|254.34|255.54|253.94|255.94|254.34|255.54|253.94|0
1647955590000|2022-03-22 13:26:30|255.34|253.74|255.34|253.74|255.34|253.74|255.34|253.74|0
1647955600000|2022-03-22 13:26:40|255.14|253.54|254.74|253.14|255.14|253.54|254.74|253.14|0
1647955610000|2022-03-22 13:26:50|254.94|253.34|255.14|253.54|255.14|253.54|254.94|253.34|0
1647955620000|2022-03-22 13:27:00|255.54|253.94|254.94|253.34|255.54|253.94|254.94|253.34|0
1647955640000|2022-03-22 13:27:20|254.74|253.14|254.94|253.34|254.94|253.34|254.74|253.14|0
1647955650000|2022-03-22 13:27:30|255.14|253.54|254.94|253.34|255.14|253.54|254.94|253.34|0
1647955660000|2022-03-22 13:27:40|255.03|253.43|255.14|253.54|255.14|253.54|255.03|253.43|0
1647955670000|2022-03-22 13:27:50|254.94|253.34|254.94|253.34|255.14|253.54|254.94|253.34|0
1647955680000|2022-03-22 13:28:00|254.83|253.23|254.74|253.14|254.83|253.23|254.54|252.94|0
1647955690000|2022-03-22 13:28:10|254.94|253.34|255.14|253.54|255.14|253.54|254.94|253.34|0
1647955700000|2022-03-22 13:28:20|255.34|253.74|255.54|253.94|255.54|253.94|255.34|253.74|0
1647955720000|2022-03-22 13:28:40|255.63|254.03|255.94|254.34|255.94|254.34|255.63|254.03|0
1647955730000|2022-03-22 13:28:50|255.74|254.14|255.74|254.14|255.74|254.14|255.74|254.14|0
1647955740000|2022-03-22 13:29:00|255.54|253.94|255.94|254.34|255.94|254.34|255.54|253.94|0
1647955750000|2022-03-22 13:29:10|255.54|253.94|255.54|253.94|255.54|253.94|255.54|253.94|0
1647955760000|2022-03-22 13:29:20|255.74|254.14|255.74|254.14|255.74|254.14|255.74|254.14|0
1647955770000|2022-03-22 13:29:30|255.63|254.03|255.54|253.94|255.74|254.14|255.54|253.94|0
1647955780000|2022-03-22 13:29:40|255.74|254.14|255.74|254.14|255.74|254.14|255.54|253.94|0
1647955790000|2022-03-22 13:29:50|255.94|254.34|255.74|254.14|255.94|254.34|255.74|254.14|0
1647955800000|2022-03-22 13:30:00|256.74|255.14|257.54|255.94|257.54|255.94|256.74|255.14|0
1647955810000|2022-03-22 13:30:10|257.74|256.14|256.34|254.74|257.74|256.14|256.34|254.74|0
1647955820000|2022-03-22 13:30:20|256.74|255.14|256.23|254.63|256.74|255.14|256.23|254.63|0
1647955830000|2022-03-22 13:30:30|256.14|254.54|256.74|255.14|256.74|255.14|256.14|254.54|0
1647955840000|2022-03-22 13:30:40|256.54|254.94|256.94|255.34|256.94|255.34|256.54|254.94|0
1647955850000|2022-03-22 13:30:50|257.74|256.14|257.54|255.94|257.74|256.14|257.54|255.94|0
1647955860000|2022-03-22 13:31:00|258.14|256.54|258.74|257.14|258.74|257.14|258.14|256.54|0
1647955870000|2022-03-22 13:31:10|259.35|257.75|258.94|257.34|259.75|258.15|258.94|257.34|0
1647955880000|2022-03-22 13:31:20|259.75|258.15|260.76|259.16|260.96|259.36|259.75|258.15|0
1647955890000|2022-03-22 13:31:30|260.96|259.36|260.55|258.95|260.96|259.36|260.35|258.75|0
1647955900000|2022-03-22 13:31:40|257.74|256.14|257.74|256.14|257.94|256.34|257.74|256.14|0
1647955910000|2022-03-22 13:31:50|258.34|256.74|257.54|255.94|258.34|256.74|257.54|255.94|0
1647955920000|2022-03-22 13:32:00|257.94|256.34|257.74|256.14|258.34|256.74|257.74|256.14|0
1647955930000|2022-03-22 13:32:10|258.14|256.54|258.34|256.74|258.34|256.74|257.94|256.34|0
1647955940000|2022-03-22 13:32:20|258.14|256.54|257.94|256.34|258.24|256.64|257.94|256.34|0
1647955950000|2022-03-22 13:32:30|258.14|256.54|258.54|256.94|258.54|256.94|258.14|256.54|0
1647955960000|2022-03-22 13:32:40|257.94|256.34|256.73|255.13|257.94|256.34|256.73|255.13|0
1647955970000|2022-03-22 13:32:50|256.93|255.33|257.13|255.53|257.14|255.54|256.93|255.33|0
1647955980000|2022-03-22 13:33:00|257.54|255.94|258.94|257.34|258.94|257.34|257.54|255.94|0
1647955990000|2022-03-22 13:33:10|258.74|257.14|258.54|256.94|258.94|257.34|258.54|256.94|0
1647956000000|2022-03-22 13:33:20|258.94|257.34|258.94|257.34|258.94|257.34|258.34|256.74|0
1647956010000|2022-03-22 13:33:30|259.14|257.54|258.94|257.34|259.24|257.64|258.94|257.34|0
1647956020000|2022-03-22 13:33:40|258.84|257.24|258.94|257.34|258.94|257.34|258.84|257.24|0
1647956030000|2022-03-22 13:33:50|259.34|257.74|259.34|257.74|259.75|258.15|259.34|257.74|0
1647956040000|2022-03-22 13:34:00|259.54|257.94|258.94|257.34|259.54|257.94|258.94|257.34|0
1647956050000|2022-03-22 13:34:10|258.54|256.94|258.14|256.54|258.84|257.24|258.14|256.54|0
1647956060000|2022-03-22 13:34:20|258.54|256.94|258.54|256.94|258.74|257.14|258.54|256.94|0
1647956070000|2022-03-22 13:34:30|258.14|256.54|258.14|256.54|258.14|256.54|257.53|255.93|0
1647956080000|2022-03-22 13:34:40|258.54|256.94|258.54|256.94|258.74|257.14|258.54|256.94|0
1647956090000|2022-03-22 13:34:50|258.84|257.24|258.34|256.74|258.94|257.34|258.34|256.74|0
1647956100000|2022-03-22 13:35:00|258.54|256.94|259.14|257.54|259.14|257.54|258.43|256.83|0
1647956110000|2022-03-22 13:35:10|258.34|256.74|258.14|256.54|258.54|256.94|257.93|256.33|0
1647956120000|2022-03-22 13:35:20|258.74|257.14|259.14|257.54|259.14|257.54|258.43|256.83|0
1647956130000|2022-03-22 13:35:30|259.34|257.74|259.74|258.14|259.74|258.14|259.34|257.74|0
1647956140000|2022-03-22 13:35:40|259.54|257.94|260.75|259.15|260.75|259.15|259.54|257.94|0
1647956150000|2022-03-22 13:35:50|261.96|260.36|262.97|261.37|263.38|261.78|261.96|260.36|0
1647956160000|2022-03-22 13:36:00|263.17|261.57|262.57|260.97|263.17|261.57|262.57|260.97|0
1647956170000|2022-03-22 13:36:10|262.77|261.17|263.17|261.57|263.17|261.57|262.37|260.77|0
1647956180000|2022-03-22 13:36:20|263.27|261.67|263.58|261.98|263.58|261.98|263.17|261.57|0
1647956190000|2022-03-22 13:36:30|263.78|262.18|264.39|262.79|264.39|262.79|263.78|262.18|0
1647956200000|2022-03-22 13:36:40|265.2|263.6|265.4|263.8|265.4|263.8|265.2|263.6|0
1647956210000|2022-03-22 13:36:50|265|263.4|264.59|262.99|265|263.4|264.59|262.99|0
1647956220000|2022-03-22 13:37:00|264.39|262.79|264.59|262.99|264.59|262.99|264.19|262.59|0
1647956230000|2022-03-22 13:37:10|264.39|262.79|263.78|262.18|264.39|262.79|263.58|261.98|0
1647956240000|2022-03-22 13:37:20|264.28|262.68|264.19|262.59|264.39|262.79|263.98|262.38|0
1647956250000|2022-03-22 13:37:30|264.39|262.79|264.39|262.79|264.39|262.79|264.39|262.79|0
1647956260000|2022-03-22 13:37:40|264.59|262.99|264.79|263.19|264.79|263.19|264.39|262.79|0
1647956270000|2022-03-22 13:37:50|265|263.4|266.42|264.82|266.42|264.82|265|263.4|0
1647956280000|2022-03-22 13:38:00|266.21|264.61|265.81|264.21|266.21|264.61|265.2|263.6|0
1647956290000|2022-03-22 13:38:10|266.62|265.02|266.62|265.02|267.23|265.63|266.62|265.02|0
1647956300000|2022-03-22 13:38:20|266.82|265.22|267.23|265.63|267.23|265.63|266.82|265.22|0
1647956310000|2022-03-22 13:38:30|267.33|265.73|267.43|265.83|267.84|266.24|267.33|265.73|0
1647956320000|2022-03-22 13:38:40|267.84|266.24|267.43|265.83|267.84|266.24|267.43|265.83|0
1647956330000|2022-03-22 13:38:50|267.64|266.04|267.23|265.63|267.64|266.04|267.23|265.63|0
1647956340000|2022-03-22 13:39:00|266.62|265.02|266.42|264.82|267.03|265.43|266.42|264.82|0
1647956350000|2022-03-22 13:39:10|266.62|265.02|267.84|266.24|267.84|266.24|266.62|265.02|0
1647956360000|2022-03-22 13:39:20|267.43|265.83|267.64|266.04|267.64|266.04|267.43|265.83|0
1647956370000|2022-03-22 13:39:30|267.43|265.83|267.64|266.04|267.64|266.04|267.43|265.83|0
1647956380000|2022-03-22 13:39:40|267.43|265.83|267.43|265.83|267.53|265.93|267.43|265.83|0
1647956390000|2022-03-22 13:39:50|267.64|266.04|267.64|266.04|267.64|266.04|267.43|265.83|0
1647956400000|2022-03-22 13:40:00|267.43|265.83|266.62|265.02|267.43|265.83|266.62|265.02|0
1647956410000|2022-03-22 13:40:10|267.03|265.43|265.6|264|267.03|265.43|265.6|264|0
1647956420000|2022-03-22 13:40:20|265.4|263.8|264.99|263.39|265.4|263.8|264.99|263.39|0
1647956430000|2022-03-22 13:40:30|264.89|263.29|264.79|263.19|264.99|263.39|264.79|263.19|0
1647956440000|2022-03-22 13:40:40|264.38|262.78|264.38|262.78|264.79|263.19|264.38|262.78|0
1647956450000|2022-03-22 13:40:50|264.59|262.99|264.59|262.99|264.99|263.39|264.38|262.78|0
1647956460000|2022-03-22 13:41:00|264.79|263.19|264.79|263.19|264.79|263.19|264.38|262.78|0
1647956470000|2022-03-22 13:41:10|264.99|263.39|264.89|263.29|264.99|263.39|264.38|262.78|0
1647956480000|2022-03-22 13:41:20|265.2|263.6|266.21|264.61|266.21|264.61|265.2|263.6|0
1647956490000|2022-03-22 13:41:30|266.41|264.81|266.1|264.5|266.41|264.81|266.01|264.41|0
1647956500000|2022-03-22 13:41:40|266.41|264.81|266.82|265.22|267.02|265.42|266.41|264.81|0
1647956510000|2022-03-22 13:41:50|267.02|265.42|267.23|265.63|267.63|266.03|267.02|265.42|0
1647956520000|2022-03-22 13:42:00|267.02|265.42|268.04|266.44|268.04|266.44|267.02|265.42|0
1647956530000|2022-03-22 13:42:10|268.25|266.65|268.25|266.65|268.45|266.85|268.25|266.65|0
1647956540000|2022-03-22 13:42:20|268.04|266.44|267.84|266.24|268.25|266.65|267.84|266.24|0
1647956550000|2022-03-22 13:42:30|268.25|266.65|267.94|266.34|268.25|266.65|267.94|266.34|0
1647956560000|2022-03-22 13:42:40|268.24|266.64|268.65|267.05|268.65|267.05|268.24|266.64|0
1647956570000|2022-03-22 13:42:50|268.45|266.85|267.93|266.33|268.65|267.05|267.93|266.33|0
1647956580000|2022-03-22 13:43:00|268.14|266.54|268.04|266.44|268.45|266.85|268.04|266.44|0
1647956590000|2022-03-22 13:43:10|267.84|266.24|267.02|265.42|267.84|266.24|267.02|265.42|0
1647956600000|2022-03-22 13:43:20|267.23|265.63|267.43|265.83|267.63|266.03|267.23|265.63|0
1647956610000|2022-03-22 13:43:30|267.23|265.63|267.43|265.83|267.43|265.83|267.02|265.42|0
1647956620000|2022-03-22 13:43:40|267.63|266.03|268.04|266.44|268.04|266.44|267.63|266.03|0
1647956630000|2022-03-22 13:43:50|267.84|266.24|268.24|266.64|268.24|266.64|267.84|266.24|0
1647956640000|2022-03-22 13:44:00|267.84|266.24|268.04|266.44|268.45|266.85|267.84|266.24|0
1647956650000|2022-03-22 13:44:10|268.45|266.85|268.24|266.64|268.45|266.85|268.04|266.44|0
1647956660000|2022-03-22 13:44:20|268.04|266.44|268.24|266.64|268.45|266.85|268.04|266.44|0
1647956670000|2022-03-22 13:44:30|268.34|266.74|268.24|266.64|268.45|266.85|268.24|266.64|0
1647956680000|2022-03-22 13:44:40|268.04|266.44|267.83|266.23|268.24|266.64|267.83|266.23|0
1647956690000|2022-03-22 13:44:50|268.04|266.44|267.22|265.62|268.04|266.44|267.22|265.62|0
1647956700000|2022-03-22 13:45:00|267.63|266.03|267.22|265.62|267.83|266.23|267.22|265.62|0
1647956710000|2022-03-22 13:45:10|266.82|265.22|265.6|264|266.82|265.22|265.6|264|0
1647956720000|2022-03-22 13:45:20|265.8|264.2|265.6|264|266.41|264.81|265.6|264|0
1647956730000|2022-03-22 13:45:30|265.39|263.79|265.19|263.59|265.39|263.79|264.99|263.39|0
1647956740000|2022-03-22 13:45:40|265.8|264.2|264.58|262.98|265.8|264.2|264.58|262.98|0
1647956750000|2022-03-22 13:45:50|264.18|262.58|264.18|262.58|264.38|262.78|264.18|262.58|0
1647956760000|2022-03-22 13:46:00|263.57|261.97|262.56|260.96|263.57|261.97|262.56|260.96|0
1647956770000|2022-03-22 13:46:10|262.15|260.55|262.15|260.55|262.35|260.75|262.15|260.55|0
1647956780000|2022-03-22 13:46:20|262.35|260.75|262.96|261.36|262.96|261.36|262.35|260.75|0
1647956790000|2022-03-22 13:46:30|262.35|260.75|263.16|261.56|263.16|261.56|262.15|260.55|0
1647956800000|2022-03-22 13:46:40|263.36|261.76|263.97|262.37|263.97|262.37|263.36|261.76|0
1647956810000|2022-03-22 13:46:50|263.77|262.17|263.57|261.97|263.77|262.17|263.57|261.97|0
1647956820000|2022-03-22 13:47:00|263.97|262.37|263.36|261.76|263.97|262.37|263.36|261.76|0
1647956830000|2022-03-22 13:47:10|263.97|262.37|264.17|262.57|264.17|262.57|263.97|262.37|0
1647956840000|2022-03-22 13:47:20|263.97|262.37|264.38|262.78|264.38|262.78|263.77|262.17|0
1647956850000|2022-03-22 13:47:30|263.66|262.06|263.16|261.56|263.66|262.06|263.16|261.56|0
1647956860000|2022-03-22 13:47:40|263.06|261.46|263.97|262.37|264.17|262.57|263.06|261.46|0
1647956870000|2022-03-22 13:47:50|262.76|261.16|263.57|261.97|263.57|261.97|262.76|261.16|0
1647956880000|2022-03-22 13:48:00|264.17|262.57|263.77|262.17|264.17|262.57|263.77|262.17|0
1647956890000|2022-03-22 13:48:10|263.36|261.76|262.76|261.16|263.57|261.97|262.76|261.16|0
1647956900000|2022-03-22 13:48:20|263.06|261.46|263.77|262.17|263.77|262.17|263.06|261.46|0
1647956910000|2022-03-22 13:48:30|263.97|262.37|264.78|263.18|264.78|263.18|263.97|262.37|0
1647956920000|2022-03-22 13:48:40|264.98|263.38|265.39|263.79|265.39|263.79|264.98|263.38|0
1647956930000|2022-03-22 13:48:50|265.8|264.2|265.19|263.59|265.8|264.2|265.19|263.59|0
1647956940000|2022-03-22 13:49:00|264.98|263.38|265.19|263.59|266|264.4|264.98|263.38|0
1647956950000|2022-03-22 13:49:10|264.98|263.38|265.39|263.79|265.39|263.79|264.98|263.38|0
1647956960000|2022-03-22 13:49:20|265.19|263.59|264.98|263.38|265.19|263.59|264.98|263.38|0
1647956970000|2022-03-22 13:49:30|264.58|262.98|265.39|263.79|265.39|263.79|264.58|262.98|0
1647956980000|2022-03-22 13:49:40|265.79|264.19|266.4|264.8|266.4|264.8|265.79|264.19|0
1647956990000|2022-03-22 13:49:50|266.61|265.01|267.22|265.62|267.22|265.62|266.4|264.8|0
1647957000000|2022-03-22 13:50:00|267.63|266.03|267.01|265.41|267.83|266.23|267.01|265.41|0
1647957010000|2022-03-22 13:50:10|266.4|264.8|267.22|265.62|267.22|265.62|266.4|264.8|0
1647957020000|2022-03-22 13:50:20|266.81|265.21|266.2|264.6|266.81|265.21|266.2|264.6|0
1647957030000|2022-03-22 13:50:30|265.89|264.29|266.2|264.6|266.2|264.6|265.79|264.19|0
1647957040000|2022-03-22 13:50:40|266.4|264.8|266.4|264.8|266.61|265.01|266.4|264.8|0
1647957050000|2022-03-22 13:50:50|265.79|264.19|264.37|262.77|265.79|264.19|264.37|262.77|0
1647957060000|2022-03-22 13:51:00|264.27|262.67|262.95|261.35|264.27|262.67|262.95|261.35|0
1647957070000|2022-03-22 13:51:10|262.75|261.15|262.15|260.55|262.75|261.15|262.15|260.55|0
1647957080000|2022-03-22 13:51:20|262.04|260.44|262.35|260.75|262.35|260.75|262.04|260.44|0
1647957090000|2022-03-22 13:51:30|262.55|260.95|263.56|261.96|263.56|261.96|262.55|260.95|0
1647957100000|2022-03-22 13:51:40|263.36|261.76|263.97|262.37|263.97|262.37|262.95|261.35|0
1647957110000|2022-03-22 13:51:50|263.56|261.96|263.56|261.96|263.86|262.26|263.36|261.76|0
1647957120000|2022-03-22 13:52:00|263.97|262.37|265.18|263.58|265.18|263.58|263.97|262.37|0
1647957130000|2022-03-22 13:52:10|264.78|263.18|264.98|263.38|265.18|263.58|264.78|263.18|0
1647957140000|2022-03-22 13:52:20|264.67|263.07|264.57|262.97|264.87|263.27|264.37|262.77|0
1647957150000|2022-03-22 13:52:30|264.37|262.77|264.78|263.18|264.98|263.38|264.37|262.77|0
1647957160000|2022-03-22 13:52:40|264.98|263.38|265.08|263.48|265.08|263.48|264.78|263.18|0
1647957170000|2022-03-22 13:52:50|265.38|263.78|265.48|263.88|265.48|263.88|265.18|263.58|0
1647957180000|2022-03-22 13:53:00|265.99|264.39|265.38|263.78|265.99|264.39|265.38|263.78|0
1647957190000|2022-03-22 13:53:10|265.59|263.99|264.98|263.38|265.99|264.39|264.67|263.07|0
1647957200000|2022-03-22 13:53:20|264.37|262.77|264.57|262.97|264.78|263.18|264.37|262.77|0
1647957210000|2022-03-22 13:53:30|265.38|263.78|264.57|262.97|265.38|263.78|264.57|262.97|0
1647957220000|2022-03-22 13:53:40|263.96|262.36|264.67|263.07|264.67|263.07|263.96|262.36|0
1647957230000|2022-03-22 13:53:50|264.57|262.97|264.98|263.38|264.98|263.38|264.57|262.97|0
1647957240000|2022-03-22 13:54:00|264.77|263.17|264.37|262.77|265.18|263.58|264.37|262.77|0
1647957250000|2022-03-22 13:54:10|264.98|263.38|264.98|263.38|265.18|263.58|264.98|263.38|0
1647957260000|2022-03-22 13:54:20|265.18|263.58|265.48|263.88|265.48|263.88|264.98|263.38|0
1647957270000|2022-03-22 13:54:30|265.38|263.78|265.79|264.19|265.79|264.19|265.38|263.78|0
1647957280000|2022-03-22 13:54:40|265.59|263.99|265.99|264.39|265.99|264.39|265.59|263.99|0
1647957290000|2022-03-22 13:54:50|266.4|264.8|266.6|265|266.6|265|266.4|264.8|0
1647957300000|2022-03-22 13:55:00|266.81|265.21|266.4|264.8|267.01|265.41|266.2|264.6|0
1647957310000|2022-03-22 13:55:10|265.99|264.39|266.4|264.8|266.4|264.8|265.79|264.19|0
1647957320000|2022-03-22 13:55:20|266.6|265|267.01|265.41|267.01|265.41|266.6|265|0
1647957330000|2022-03-22 13:55:30|267.21|265.61|266.6|265|267.21|265.61|266.6|265|0
1647957340000|2022-03-22 13:55:40|266.19|264.59|266.19|264.59|266.19|264.59|265.99|264.39|0
1647957350000|2022-03-22 13:55:50|266.6|265|266.19|264.59|266.6|265|266.19|264.59|0
1647957360000|2022-03-22 13:56:00|266.7|265.1|267.01|265.41|267.01|265.41|266.7|265.1|0
1647957370000|2022-03-22 13:56:10|267.62|266.02|268.03|266.43|268.03|266.43|267.62|266.02|0
1647957380000|2022-03-22 13:56:20|267.82|266.22|268.23|266.63|268.43|266.83|267.82|266.22|0
1647957390000|2022-03-22 13:56:30|268.03|266.43|268.23|266.63|268.23|266.63|268.03|266.43|0
1647957400000|2022-03-22 13:56:40|266.19|264.59|265.58|263.98|266.19|264.59|265.18|263.58|0
1647957410000|2022-03-22 13:56:50|265.18|263.58|266.19|264.59|266.19|264.59|265.18|263.58|0
1647957420000|2022-03-22 13:57:00|267.01|265.41|267.01|265.41|267.01|265.41|267.01|265.41|0
1647957430000|2022-03-22 13:57:10|267.41|265.81|266.8|265.2|267.41|265.81|266.8|265.2|0
1647957440000|2022-03-22 13:57:20|267.01|265.41|267.31|265.71|267.31|265.71|267.01|265.41|0
1647957450000|2022-03-22 13:57:30|267.21|265.61|267.41|265.81|267.41|265.81|267.21|265.61|0
1647957460000|2022-03-22 13:57:40|267.21|265.61|266.6|265|267.21|265.61|266.4|264.8|0
1647957470000|2022-03-22 13:57:50|266.8|265.2|267.41|265.81|267.41|265.81|266.8|265.2|0
1647957480000|2022-03-22 13:58:00|267.21|265.61|267.82|266.22|267.82|266.22|267.21|265.61|0
1647957490000|2022-03-22 13:58:10|267.62|266.02|267.21|265.61|267.62|266.02|267.21|265.61|0
1647957500000|2022-03-22 13:58:20|267|265.4|267.41|265.81|267.62|266.02|267|265.4|0
1647957510000|2022-03-22 13:58:30|267.82|266.22|267.82|266.22|267.82|266.22|267.62|266.02|0
1647957520000|2022-03-22 13:58:40|267.41|265.81|267.62|266.02|267.62|266.02|267.41|265.81|0
1647957530000|2022-03-22 13:58:50|267.82|266.22|268.02|266.42|268.02|266.42|267.82|266.22|0
1647957540000|2022-03-22 13:59:00|267.82|266.22|268.02|266.42|268.02|266.42|267.82|266.22|0
1647957550000|2022-03-22 13:59:10|267|265.4|266.8|265.2|267|265.4|266.8|265.2|0
1647957560000|2022-03-22 13:59:20|267|265.4|266.8|265.2|267|265.4|266.39|264.79|0
1647957570000|2022-03-22 13:59:30|266.6|265|266.6|265|266.6|265|266.39|264.79|0
1647957580000|2022-03-22 13:59:40|267|265.4|267.1|265.5|267.1|265.5|266.8|265.2|0
1647957590000|2022-03-22 13:59:50|267|265.4|266.39|264.79|267|265.4|266.39|264.79|0
1647957600000|2022-03-22 14:00:00|268.23|266.63|267.92|266.32|268.23|266.63|267.92|266.32|0
1647957610000|2022-03-22 14:00:10|267.82|266.22|269.45|267.85|269.45|267.85|267.82|266.22|0
1647957620000|2022-03-22 14:00:20|269.24|267.64|270.27|268.67|270.27|268.67|269.24|267.64|0
1647957630000|2022-03-22 14:00:30|270.47|268.87|272.11|270.51|272.11|270.51|270.47|268.87|0
1647957640000|2022-03-22 14:00:40|271.49|269.89|271.49|269.89|271.7|270.1|271.49|269.89|0
1647957650000|2022-03-22 14:00:50|271.29|269.69|271.7|270.1|271.7|270.1|271.29|269.69|0
1647957660000|2022-03-22 14:01:00|272.31|270.71|272.93|271.33|272.93|271.33|272.31|270.71|0
1647957670000|2022-03-22 14:01:10|272.72|271.12|272.93|271.33|272.93|271.33|272.52|270.92|0
1647957680000|2022-03-22 14:01:20|272.52|270.92|272.31|270.71|272.52|270.92|272.11|270.51|0
1647957690000|2022-03-22 14:01:30|272.52|270.92|272.72|271.12|272.93|271.33|272.52|270.92|0
1647957700000|2022-03-22 14:01:40|272.52|270.92|273.34|271.74|273.34|271.74|272.52|270.92|0
1647957710000|2022-03-22 14:01:50|272.93|271.33|272.93|271.33|273.13|271.53|272.93|271.33|0
1647957720000|2022-03-22 14:02:00|272.52|270.92|272.72|271.12|272.72|271.12|272.52|270.92|0
1647957730000|2022-03-22 14:02:10|272.62|271.02|271.49|269.89|272.62|271.02|271.49|269.89|0
1647957740000|2022-03-22 14:02:20|271.7|270.1|272.72|271.12|272.72|271.12|271.7|270.1|0
1647957750000|2022-03-22 14:02:30|272.52|270.92|272.41|270.81|272.52|270.92|272.31|270.71|0
1647957760000|2022-03-22 14:02:40|272.2|270.6|272.93|271.33|272.93|271.33|272.2|270.6|0
1647957770000|2022-03-22 14:02:50|272.72|271.12|273.13|271.53|273.13|271.53|272.72|271.12|0
1647957780000|2022-03-22 14:03:00|273.75|272.15|273.95|272.35|273.95|272.35|273.75|272.15|0
1647957790000|2022-03-22 14:03:10|273.75|272.15|273.64|272.04|273.75|272.15|273.34|271.74|0
1647957800000|2022-03-22 14:03:20|273.75|272.15|273.34|271.74|273.95|272.35|273.34|271.74|0
1647957810000|2022-03-22 14:03:30|273.75|272.15|273.95|272.35|273.95|272.35|273.75|272.15|0
1647957820000|2022-03-22 14:03:40|274.16|272.56|273.95|272.35|274.16|272.56|273.95|272.35|0
1647957830000|2022-03-22 14:03:50|274.16|272.56|274.16|272.56|274.16|272.56|273.75|272.15|0
1647957840000|2022-03-22 14:04:00|273.95|272.35|273.75|272.15|273.95|272.35|273.54|271.94|0
1647957850000|2022-03-22 14:04:10|273.54|271.94|273.75|272.15|273.75|272.15|273.34|271.74|0
1647957860000|2022-03-22 14:04:20|273.54|271.94|273.13|271.53|273.64|272.04|273.13|271.53|0
1647957870000|2022-03-22 14:04:30|273.34|271.74|273.43|271.83|273.54|271.94|273.34|271.74|0
1647957880000|2022-03-22 14:04:40|275.32|273.72|274.71|273.11|275.32|273.72|274.71|273.11|0
1647957890000|2022-03-22 14:04:50|274.91|273.31|275.32|273.72|275.32|273.72|274.91|273.31|0
1647957900000|2022-03-22 14:05:00|275.42|273.82|274.91|273.31|275.42|273.82|274.91|273.31|0
1647957910000|2022-03-22 14:05:10|274.5|272.9|275.32|273.72|275.32|273.72|274.5|272.9|0
1647957920000|2022-03-22 14:05:20|275.52|273.92|275.73|274.13|275.73|274.13|275.52|273.92|0
1647957930000|2022-03-22 14:05:30|275.72|274.12|275.32|273.72|275.72|274.12|275.11|273.51|0
1647957940000|2022-03-22 14:05:40|275.52|273.92|275.82|274.22|275.82|274.22|275.52|273.92|0
1647957950000|2022-03-22 14:05:50|275.52|273.92|275.32|273.72|275.72|274.12|275.32|273.72|0
1647957960000|2022-03-22 14:06:00|275.52|273.92|275.72|274.12|275.93|274.33|275.52|273.92|0
1647957970000|2022-03-22 14:06:10|275.52|273.92|275.93|274.33|275.93|274.33|275.52|273.92|0
1647957980000|2022-03-22 14:06:20|275.32|273.72|274.5|272.9|275.32|273.72|274.5|272.9|0
1647957990000|2022-03-22 14:06:30|274.09|272.49|274.3|272.7|274.3|272.7|274.09|272.49|0
1647958000000|2022-03-22 14:06:40|274.5|272.9|273.89|272.29|274.5|272.9|273.89|272.29|0
1647958010000|2022-03-22 14:06:50|273.68|272.08|273.28|271.68|273.68|272.08|273.28|271.68|0
1647958020000|2022-03-22 14:07:00|273.17|271.57|273.68|272.08|273.68|272.08|273.17|271.57|0
1647958030000|2022-03-22 14:07:10|273.28|271.68|273.28|271.68|273.28|271.68|273.07|271.47|0
1647958040000|2022-03-22 14:07:20|273.07|271.47|273.07|271.47|273.28|271.68|273.07|271.47|0
1647958050000|2022-03-22 14:07:30|272.63|271.03|273.04|271.44|273.04|271.44|272.63|271.03|0
1647958060000|2022-03-22 14:07:40|273.24|271.64|273.45|271.85|273.45|271.85|273.24|271.64|0
1647958070000|2022-03-22 14:07:50|273.85|272.25|274.47|272.87|274.97|273.37|273.85|272.25|0
1647958080000|2022-03-22 14:08:00|274.26|272.66|274.47|272.87|274.47|272.87|273.85|272.25|0
1647958090000|2022-03-22 14:08:10|274.06|272.46|273.65|272.05|274.06|272.46|273.65|272.05|0
1647958100000|2022-03-22 14:08:20|273.44|271.84|273.44|271.84|273.65|272.05|273.44|271.84|0
1647958110000|2022-03-22 14:08:30|273.24|271.64|273.04|271.44|273.24|271.64|273.04|271.44|0
1647958120000|2022-03-22 14:08:40|273.13|271.53|273.24|271.64|273.44|271.84|273.13|271.53|0
1647958130000|2022-03-22 14:08:50|273.44|271.84|273.44|271.84|273.65|272.05|273.44|271.84|0
1647958140000|2022-03-22 14:09:00|273.04|271.44|273.65|272.05|273.85|272.25|273.04|271.44|0
1647958150000|2022-03-22 14:09:10|273.85|272.25|274.46|272.86|274.46|272.86|273.85|272.25|0
1647958160000|2022-03-22 14:09:20|274.56|272.96|274.46|272.86|274.56|272.96|274.46|272.86|0
1647958170000|2022-03-22 14:09:30|274.87|273.27|274.87|273.27|275.28|273.68|274.67|273.07|0
1647958180000|2022-03-22 14:09:40|274.67|273.07|274.36|272.76|274.67|273.07|274.26|272.66|0
1647958190000|2022-03-22 14:09:50|274.87|273.27|275.28|273.68|275.28|273.68|274.67|273.07|0
1647958200000|2022-03-22 14:10:00|275.49|273.89|275.49|273.89|275.49|273.89|275.49|273.89|0
1647958210000|2022-03-22 14:10:10|275.28|273.68|274.46|272.86|275.28|273.68|274.46|272.86|0
1647958220000|2022-03-22 14:10:20|274.05|272.45|274.67|273.07|274.67|273.07|274.05|272.45|0
1647958230000|2022-03-22 14:10:30|274.87|273.27|274.56|272.96|274.97|273.37|274.46|272.86|0
1647958240000|2022-03-22 14:10:40|274.87|273.27|275.28|273.68|275.28|273.68|274.87|273.27|0
1647958250000|2022-03-22 14:10:50|274.87|273.27|275.08|273.48|275.08|273.48|274.87|273.27|0
1647958260000|2022-03-22 14:11:00|275.28|273.68|275.89|274.29|275.89|274.29|275.28|273.68|0
1647958270000|2022-03-22 14:11:10|276.51|274.91|276.2|274.6|276.71|275.11|276.2|274.6|0
1647958280000|2022-03-22 14:11:20|276.51|274.91|275.48|273.88|276.51|274.91|275.48|273.88|0
1647958290000|2022-03-22 14:11:30|275.69|274.09|275.69|274.09|275.79|274.19|275.58|273.98|0
1647958300000|2022-03-22 14:11:40|275.48|273.88|275.07|273.47|275.48|273.88|275.07|273.47|0
1647958310000|2022-03-22 14:11:50|275.28|273.68|275.28|273.68|275.48|273.88|275.28|273.68|0
1647958320000|2022-03-22 14:12:00|275.48|273.88|275.28|273.68|276.1|274.5|275.28|273.68|0
1647958330000|2022-03-22 14:12:10|274.87|273.27|274.87|273.27|274.87|273.27|274.26|272.66|0
1647958340000|2022-03-22 14:12:20|274.56|272.96|274.26|272.66|274.56|272.96|274.26|272.66|0
1647958350000|2022-03-22 14:12:30|275.28|273.68|275.07|273.47|275.28|273.68|275.07|273.47|0
1647958360000|2022-03-22 14:12:40|275.48|273.88|275.48|273.88|275.89|274.29|275.48|273.88|0
1647958380000|2022-03-22 14:13:00|275.78|274.18|275.28|273.68|275.78|274.18|275.28|273.68|0
1647958390000|2022-03-22 14:13:10|275.07|273.47|275.28|273.68|275.48|273.88|275.07|273.47|0
1647958400000|2022-03-22 14:13:20|275.38|273.78|274.87|273.27|275.38|273.78|274.87|273.27|0
1647958410000|2022-03-22 14:13:30|274.66|273.06|274.46|272.86|274.66|273.06|274.46|272.86|0
1647958420000|2022-03-22 14:13:40|274.05|272.45|274.25|272.65|274.46|272.86|274.05|272.45|0
1647958430000|2022-03-22 14:13:50|274.05|272.45|274.66|273.06|274.66|273.06|273.85|272.25|0
1647958440000|2022-03-22 14:14:00|275.28|273.68|274.76|273.16|275.28|273.68|274.76|273.16|0
1647958450000|2022-03-22 14:14:10|274.66|273.06|274.05|272.45|274.66|273.06|274.05|272.45|0
1647958460000|2022-03-22 14:14:20|273.94|272.34|274.25|272.65|274.25|272.65|273.94|272.34|0
1647958470000|2022-03-22 14:14:30|274.46|272.86|274.46|272.86|274.46|272.86|274.25|272.65|0
1647958480000|2022-03-22 14:14:40|274.56|272.96|275.28|273.68|275.28|273.68|274.56|272.96|0
1647958490000|2022-03-22 14:14:50|275.17|273.57|274.66|273.06|275.17|273.57|274.66|273.06|0
1647958500000|2022-03-22 14:15:00|274.56|272.96|274.46|272.86|275.28|273.68|274.46|272.86|0
1647958510000|2022-03-22 14:15:10|273.64|272.04|273.64|272.04|273.84|272.24|273.64|272.04|0
1647958520000|2022-03-22 14:15:20|273.84|272.24|273.64|272.04|273.84|272.24|273.64|272.04|0
1647958530000|2022-03-22 14:15:30|273.44|271.84|273.03|271.43|273.44|271.84|273.03|271.43|0
1647958540000|2022-03-22 14:15:40|272.62|271.02|272.82|271.22|272.82|271.22|272.62|271.02|0
1647958550000|2022-03-22 14:15:50|272.62|271.02|273.64|272.04|273.64|272.04|272.62|271.02|0
1647958560000|2022-03-22 14:16:00|273.03|271.43|273.23|271.63|273.44|271.84|273.03|271.43|0
1647958570000|2022-03-22 14:16:10|273.64|272.04|274.05|272.45|274.05|272.45|273.64|272.04|0
1647958580000|2022-03-22 14:16:20|273.84|272.24|272.62|271.02|273.84|272.24|272.62|271.02|0
1647958590000|2022-03-22 14:16:30|272.01|270.41|272.01|270.41|272.21|270.61|272.01|270.41|0
1647958600000|2022-03-22 14:16:40|272.21|270.61|272.62|271.02|272.62|271.02|272.21|270.61|0
1647958610000|2022-03-22 14:16:50|272.82|271.22|272.42|270.82|272.82|271.22|272.42|270.82|0
1647958620000|2022-03-22 14:17:00|272.51|270.91|273.84|272.24|274.05|272.45|272.51|270.91|0
1647958630000|2022-03-22 14:17:10|273.64|272.04|273.03|271.43|273.64|272.04|273.03|271.43|0
1647958640000|2022-03-22 14:17:20|273.23|271.63|273.43|271.83|273.43|271.83|272.82|271.22|0
1647958650000|2022-03-22 14:17:30|273.64|272.04|273.64|272.04|273.64|272.04|273.03|271.43|0
1647958660000|2022-03-22 14:17:40|273.03|271.43|273.03|271.43|273.43|271.83|273.03|271.43|0
1647958670000|2022-03-22 14:17:50|272.82|271.22|273.03|271.43|273.03|271.43|272.62|271.02|0
1647958680000|2022-03-22 14:18:00|273.43|271.83|273.43|271.83|273.43|271.83|273.23|271.63|0
1647958690000|2022-03-22 14:18:10|273.23|271.63|273.23|271.63|273.23|271.63|272.82|271.22|0
1647958700000|2022-03-22 14:18:20|273.64|272.04|274.25|272.65|274.25|272.65|273.64|272.04|0
1647958710000|2022-03-22 14:18:30|274.66|273.06|274.45|272.85|274.66|273.06|274.45|272.85|0
1647958720000|2022-03-22 14:18:40|274.66|273.06|274.66|273.06|274.66|273.06|274.45|272.85|0
1647958730000|2022-03-22 14:18:50|274.76|273.16|275.07|273.47|275.07|273.47|274.76|273.16|0
1647958740000|2022-03-22 14:19:00|275.27|273.67|275.57|273.97|275.57|273.97|275.27|273.67|0
1647958750000|2022-03-22 14:19:10|275.68|274.08|275.68|274.08|275.88|274.28|275.68|274.08|0
1647958760000|2022-03-22 14:19:20|275.47|273.87|275.68|274.08|276.09|274.49|275.47|273.87|0
1647958770000|2022-03-22 14:19:30|275.88|274.28|276.29|274.69|276.29|274.69|275.88|274.28|0
1647958780000|2022-03-22 14:19:40|276.5|274.9|276.7|275.1|276.7|275.1|276.5|274.9|0
1647958790000|2022-03-22 14:19:50|276.91|275.31|277.11|275.51|277.11|275.51|276.91|275.31|0
1647958800000|2022-03-22 14:20:00|277.32|275.72|277.52|275.92|277.52|275.92|277.32|275.72|0
1647958810000|2022-03-22 14:20:10|277.73|276.13|277.52|275.92|277.73|276.13|277.32|275.72|0
1647958820000|2022-03-22 14:20:20|277.73|276.13|278.55|276.95|278.55|276.95|277.73|276.13|0
1647958830000|2022-03-22 14:20:30|278.75|277.15|278.75|277.15|278.96|277.36|278.55|276.95|0
1647958840000|2022-03-22 14:20:40|278.96|277.36|279.16|277.56|279.16|277.56|278.96|277.36|0
1647958850000|2022-03-22 14:20:50|278.96|277.36|279.16|277.56|279.16|277.56|278.96|277.36|0
1647958860000|2022-03-22 14:21:00|278.55|276.95|278.34|276.74|278.96|277.36|278.34|276.74|0
1647958870000|2022-03-22 14:21:10|278.75|277.15|278.75|277.15|279.16|277.56|278.34|276.74|0
1647958880000|2022-03-22 14:21:20|278.55|276.95|278.75|277.15|278.75|277.15|278.55|276.95|0
1647958890000|2022-03-22 14:21:30|278.96|277.36|278.34|276.74|278.96|277.36|278.34|276.74|0
1647958900000|2022-03-22 14:21:40|278.55|276.95|278.55|276.95|278.55|276.95|278.34|276.74|0
1647958910000|2022-03-22 14:21:50|278.34|276.74|278.14|276.54|278.34|276.74|278.14|276.54|0
1647958920000|2022-03-22 14:22:00|277.93|276.33|276.09|274.49|277.93|276.33|276.09|274.49|0
1647958930000|2022-03-22 14:22:10|276.5|274.9|276.49|274.89|276.5|274.9|276.29|274.69|0
1647958940000|2022-03-22 14:22:20|276.7|275.1|276.9|275.3|276.9|275.3|276.49|274.89|0
1647958950000|2022-03-22 14:22:30|276.7|275.1|276.08|274.48|276.7|275.1|276.08|274.48|0
1647958960000|2022-03-22 14:22:40|276.29|274.69|276.49|274.89|276.49|274.89|276.29|274.69|0
1647958970000|2022-03-22 14:22:50|276.29|274.69|276.39|274.79|276.39|274.79|276.08|274.48|0
1647958980000|2022-03-22 14:23:00|276.49|274.89|276.7|275.1|276.7|275.1|276.49|274.89|0
1647958990000|2022-03-22 14:23:10|276.9|275.3|276.9|275.3|276.9|275.3|276.7|275.1|0
1647959000000|2022-03-22 14:23:20|277.11|275.51|277.11|275.51|277.31|275.71|277.11|275.51|0
1647959020000|2022-03-22 14:23:40|276.9|275.3|277.11|275.51|277.11|275.51|276.9|275.3|0
1647959030000|2022-03-22 14:23:50|276.9|275.3|276.7|275.1|276.9|275.3|276.7|275.1|0
1647959040000|2022-03-22 14:24:00|276.49|274.89|276.8|275.2|276.8|275.2|276.49|274.89|0
1647959050000|2022-03-22 14:24:10|276.7|275.1|276.9|275.3|277.11|275.51|276.7|275.1|0
1647959060000|2022-03-22 14:24:20|277|275.4|276.9|275.3|277|275.4|276.9|275.3|0
1647959070000|2022-03-22 14:24:30|277.11|275.51|276.9|275.3|277.11|275.51|276.9|275.3|0
1647959080000|2022-03-22 14:24:40|277.11|275.51|277.52|275.92|277.52|275.92|277.11|275.51|0
1647959090000|2022-03-22 14:24:50|277.72|276.12|277.93|276.33|277.93|276.33|277.72|276.12|0
1647959100000|2022-03-22 14:25:00|278.13|276.53|278.34|276.74|278.34|276.74|278.13|276.53|0
1647959110000|2022-03-22 14:25:10|278.54|276.94|278.34|276.74|278.54|276.94|278.34|276.74|0
1647959120000|2022-03-22 14:25:20|278.13|276.53|277.91|276.31|278.13|276.53|277.52|275.92|0
1647959130000|2022-03-22 14:25:30|277.71|276.11|277.7|276.1|277.71|276.11|277.7|276.1|0
1647959140000|2022-03-22 14:25:40|278.11|276.51|278.11|276.51|278.11|276.51|278.01|276.41|0
1647959150000|2022-03-22 14:25:50|278.73|277.13|279.96|278.36|279.96|278.36|278.73|277.13|0
1647959160000|2022-03-22 14:26:00|279.76|278.16|279.96|278.36|279.96|278.36|279.55|277.95|0
1647959170000|2022-03-22 14:26:10|279.76|278.16|279.76|278.16|279.96|278.36|279.76|278.16|0
1647959180000|2022-03-22 14:26:20|279.96|278.36|280.17|278.57|280.17|278.57|279.96|278.36|0
1647959190000|2022-03-22 14:26:30|280.58|278.98|280.78|279.18|280.99|279.39|280.58|278.98|0
1647959200000|2022-03-22 14:26:40|280.17|278.57|279.96|278.36|280.37|278.77|279.96|278.36|0
1647959210000|2022-03-22 14:26:50|280.58|278.98|280.37|278.77|280.58|278.98|280.37|278.77|0
1647959220000|2022-03-22 14:27:00|280.58|278.98|280.58|278.98|280.58|278.98|280.17|278.57|0
1647959230000|2022-03-22 14:27:10|280.67|279.07|280.58|278.98|280.67|279.07|280.58|278.98|0
1647959240000|2022-03-22 14:27:20|280.16|278.56|280.37|278.77|280.37|278.77|280.16|278.56|0
1647959250000|2022-03-22 14:27:30|280.16|278.56|280.37|278.77|280.58|278.98|280.16|278.56|0
1647959260000|2022-03-22 14:27:40|280.16|278.56|280.37|278.77|280.37|278.77|280.16|278.56|0
1647959270000|2022-03-22 14:27:50|280.58|278.98|280.58|278.98|280.67|279.07|280.58|278.98|0
1647959280000|2022-03-22 14:28:00|280.37|278.77|279.66|278.06|280.58|278.98|279.66|278.06|0
1647959290000|2022-03-22 14:28:10|279.46|277.86|279.87|278.27|279.87|278.27|279.46|277.86|0
1647959300000|2022-03-22 14:28:20|279.66|278.06|279.46|277.86|279.87|278.27|279.46|277.86|0
1647959310000|2022-03-22 14:28:30|279.66|278.06|279.66|278.06|279.87|278.27|279.66|278.06|0
1647959320000|2022-03-22 14:28:40|279.87|278.27|279.87|278.27|279.87|278.27|279.66|278.06|0
1647959330000|2022-03-22 14:28:50|279.66|278.06|279.46|277.86|279.66|278.06|279.46|277.86|0
1647959340000|2022-03-22 14:29:00|279.25|277.65|279.25|277.65|279.25|277.65|278.64|277.04|0
1647959350000|2022-03-22 14:29:10|279.46|277.86|279.66|278.06|279.66|278.06|279.46|277.86|0
1647959360000|2022-03-22 14:29:20|279.46|277.86|279.56|277.96|279.56|277.96|279.25|277.65|0
1647959370000|2022-03-22 14:29:30|279.87|278.27|279.25|277.65|279.87|278.27|279.25|277.65|0
1647959380000|2022-03-22 14:29:40|279.05|277.45|279.05|277.45|279.05|277.45|279.05|277.45|0
1647959390000|2022-03-22 14:29:50|278.64|277.04|279.25|277.65|279.25|277.65|278.64|277.04|0
1647959400000|2022-03-22 14:30:00|279.46|277.86|280.9|279.3|280.9|279.3|279.46|277.86|0
1647959410000|2022-03-22 14:30:10|280.69|279.09|280.69|279.09|281.1|279.5|280.69|279.09|0
1647959420000|2022-03-22 14:30:20|281.1|279.5|281.1|279.5|281.31|279.71|281.1|279.5|0
1647959430000|2022-03-22 14:30:30|281.31|279.71|281.31|279.71|281.72|280.12|281.31|279.71|0
1647959440000|2022-03-22 14:30:40|281.72|280.12|281.51|279.91|281.72|280.12|281.51|279.91|0
1647959450000|2022-03-22 14:30:50|281.72|280.12|281.1|279.5|281.72|280.12|281.1|279.5|0
1647959460000|2022-03-22 14:31:00|280.9|279.3|280.28|278.68|280.9|279.3|280.28|278.68|0
1647959470000|2022-03-22 14:31:10|280.07|278.47|280.28|278.68|280.48|278.88|280.07|278.47|0
1647959480000|2022-03-22 14:31:20|280.07|278.47|280.48|278.88|280.48|278.88|280.07|278.47|0
1647959490000|2022-03-22 14:31:30|280.69|279.09|280.48|278.88|280.69|279.09|280.48|278.88|0
1647959500000|2022-03-22 14:31:40|280.69|279.09|280.07|278.47|280.69|279.09|280.07|278.47|0
1647959510000|2022-03-22 14:31:50|281.1|279.5|281.51|279.91|281.51|279.91|281.1|279.5|0
1647959520000|2022-03-22 14:32:00|281.72|280.12|280.31|278.71|282.34|280.74|280.31|278.71|0
1647959530000|2022-03-22 14:32:10|280.81|279.21|281.43|279.83|281.43|279.83|280.81|279.21|0
1647959540000|2022-03-22 14:32:20|281.63|280.03|281.84|280.24|281.84|280.24|281.63|280.03|0
1647959550000|2022-03-22 14:32:30|281.63|280.03|282.05|280.45|282.05|280.45|281.63|280.03|0
1647959560000|2022-03-22 14:32:40|281.84|280.24|281.43|279.83|281.84|280.24|281.43|279.83|0
1647959570000|2022-03-22 14:32:50|281.63|280.03|281.63|280.03|281.84|280.24|281.63|280.03|0
1647959580000|2022-03-22 14:33:00|282.05|280.45|281.84|280.24|282.05|280.45|281.84|280.24|0
1647959590000|2022-03-22 14:33:10|281.94|280.34|281.43|279.83|281.94|280.34|281.43|279.83|0
1647959600000|2022-03-22 14:33:20|281.53|279.93|281.84|280.24|281.84|280.24|281.53|279.93|0
1647959610000|2022-03-22 14:33:30|282.05|280.45|281.63|280.03|282.05|280.45|281.63|280.03|0
1647959620000|2022-03-22 14:33:40|281.43|279.83|281.84|280.24|281.84|280.24|281.43|279.83|0
1647959630000|2022-03-22 14:33:50|281.63|280.03|282.05|280.45|282.05|280.45|281.63|280.03|0
1647959640000|2022-03-22 14:34:00|282.25|280.65|282.46|280.86|282.46|280.86|282.25|280.65|0
1647959650000|2022-03-22 14:34:10|282.25|280.65|282.87|281.27|282.87|281.27|282.25|280.65|0
1647959660000|2022-03-22 14:34:20|282.67|281.07|282.87|281.27|282.87|281.27|282.67|281.07|0
1647959670000|2022-03-22 14:34:30|282.67|281.07|282.67|281.07|282.87|281.27|282.67|281.07|0
1647959680000|2022-03-22 14:34:40|283.29|281.69|283.49|281.89|283.49|281.89|283.08|281.48|0
1647959690000|2022-03-22 14:34:50|283.29|281.69|283.29|281.69|283.29|281.69|283.08|281.48|0
1647959700000|2022-03-22 14:35:00|282.87|281.27|282.46|280.86|282.87|281.27|282.46|280.86|0
1647959710000|2022-03-22 14:35:10|282.87|281.27|283.29|281.69|283.29|281.69|282.87|281.27|0
1647959720000|2022-03-22 14:35:20|283.49|281.89|284.73|283.13|284.94|283.34|283.49|281.89|0
1647959730000|2022-03-22 14:35:30|284.53|282.93|283.91|282.31|284.53|282.93|283.91|282.31|0
1647959740000|2022-03-22 14:35:40|283.7|282.1|283.28|281.68|283.7|282.1|283.08|281.48|0
1647959750000|2022-03-22 14:35:50|283.7|282.1|283.28|281.68|283.7|282.1|283.08|281.48|0
1647959760000|2022-03-22 14:36:00|283.7|282.1|284.11|282.51|284.11|282.51|283.7|282.1|0
1647959770000|2022-03-22 14:36:10|283.91|282.31|284.11|282.51|284.32|282.72|283.91|282.31|0
1647959780000|2022-03-22 14:36:20|283.91|282.31|284.94|283.34|284.94|283.34|283.91|282.31|0
1647959790000|2022-03-22 14:36:30|285.15|283.55|284.53|282.93|285.15|283.55|284.32|282.72|0
1647959800000|2022-03-22 14:36:40|284.21|282.61|284.53|282.93|284.53|282.93|284.11|282.51|0
1647959810000|2022-03-22 14:36:50|284.63|283.03|284.32|282.72|284.63|283.03|284.32|282.72|0
1647959820000|2022-03-22 14:37:00|284|282.4|284.11|282.51|284.32|282.72|284|282.4|0
1647959830000|2022-03-22 14:37:10|283.49|281.89|283.49|281.89|283.7|282.1|283.49|281.89|0
1647959840000|2022-03-22 14:37:20|284|282.4|283.7|282.1|284.32|282.72|283.7|282.1|0
1647959850000|2022-03-22 14:37:30|283.9|282.3|283.28|281.68|283.9|282.3|283.28|281.68|0
1647959860000|2022-03-22 14:37:40|283.08|281.48|283.49|281.89|283.7|282.1|283.08|281.48|0
1647959870000|2022-03-22 14:37:50|283.28|281.68|283.28|281.68|283.28|281.68|283.08|281.48|0
1647959880000|2022-03-22 14:38:00|283.08|281.48|283.17|281.57|283.17|281.57|282.87|281.27|0
1647959890000|2022-03-22 14:38:10|282.25|280.65|282.45|280.85|282.45|280.85|282.25|280.65|0
1647959900000|2022-03-22 14:38:20|282.66|281.06|282.45|280.85|282.87|281.27|282.45|280.85|0
1647959910000|2022-03-22 14:38:30|282.25|280.65|282.25|280.65|282.25|280.65|282.04|280.44|0
1647959920000|2022-03-22 14:38:40|282.04|280.44|282.04|280.44|282.04|280.44|282.04|280.44|0
1647959930000|2022-03-22 14:38:50|282.25|280.65|282.04|280.44|282.25|280.65|282.04|280.44|0
1647959940000|2022-03-22 14:39:00|282.25|280.65|282.87|281.27|282.87|281.27|282.25|280.65|0
1647959950000|2022-03-22 14:39:10|283.17|281.57|282.87|281.27|283.17|281.57|282.87|281.27|0
1647959960000|2022-03-22 14:39:20|282.66|281.06|282.45|280.85|282.66|281.06|282.45|280.85|0
1647959970000|2022-03-22 14:39:30|282.35|280.75|282.04|280.44|282.35|280.75|281.93|280.33|0
1647959980000|2022-03-22 14:39:40|281.83|280.23|282.04|280.44|282.25|280.65|281.83|280.23|0
1647959990000|2022-03-22 14:39:50|281.83|280.23|282.35|280.75|282.35|280.75|281.83|280.23|0
1647960000000|2022-03-22 14:40:00|282.45|280.85|282.55|280.95|282.55|280.95|282.25|280.65|0
1647960010000|2022-03-22 14:40:10|282.45|280.85|282.55|280.95|282.66|281.06|282.45|280.85|0
1647960020000|2022-03-22 14:40:20|282.87|281.27|282.45|280.85|282.87|281.27|282.45|280.85|0
1647960030000|2022-03-22 14:40:30|282.25|280.65|282.45|280.85|282.45|280.85|282.25|280.65|0
1647960040000|2022-03-22 14:40:40|282.66|281.06|282.45|280.85|282.66|281.06|282.45|280.85|0
1647960050000|2022-03-22 14:40:50|282.25|280.65|281.42|279.82|282.25|280.65|281.42|279.82|0
1647960060000|2022-03-22 14:41:00|281.21|279.61|280.8|279.2|281.21|279.61|280.8|279.2|0
1647960070000|2022-03-22 14:41:10|281.62|280.02|282.04|280.44|282.04|280.44|281.62|280.02|0
1647960080000|2022-03-22 14:41:20|281.83|280.23|282.14|280.54|282.14|280.54|281.83|280.23|0
1647960090000|2022-03-22 14:41:30|282.24|280.64|282.04|280.44|282.45|280.85|282.04|280.44|0
1647960100000|2022-03-22 14:41:40|281.83|280.23|282.45|280.85|282.45|280.85|281.83|280.23|0
1647960110000|2022-03-22 14:41:50|282.55|280.95|282.66|281.06|282.86|281.26|282.55|280.95|0
1647960120000|2022-03-22 14:42:00|282.86|281.26|282.66|281.06|282.86|281.26|282.24|280.64|0
1647960130000|2022-03-22 14:42:10|282.45|280.85|282.66|281.06|282.66|281.06|282.45|280.85|0
1647960140000|2022-03-22 14:42:20|282.45|280.85|282.45|280.85|282.45|280.85|282.04|280.44|0
1647960150000|2022-03-22 14:42:30|282.66|281.06|282.86|281.26|283.07|281.47|282.66|281.06|0
1647960160000|2022-03-22 14:42:40|283.28|281.68|283.28|281.68|283.28|281.68|283.28|281.68|0
1647960170000|2022-03-22 14:42:50|283.9|282.3|283.9|282.3|283.9|282.3|283.69|282.09|0
1647960180000|2022-03-22 14:43:00|283.69|282.09|283.9|282.3|283.9|282.3|283.07|281.47|0
1647960200000|2022-03-22 14:43:20|284.1|282.5|284.52|282.92|284.52|282.92|284.1|282.5|0
1647960210000|2022-03-22 14:43:30|285.56|283.96|284.93|283.33|285.56|283.96|284.93|283.33|0
1647960220000|2022-03-22 14:43:40|285.14|283.54|284.93|283.33|285.14|283.54|284.93|283.33|0
1647960230000|2022-03-22 14:43:50|285.14|283.54|284.52|282.92|285.14|283.54|284.52|282.92|0
1647960240000|2022-03-22 14:44:00|284.1|282.5|283.07|281.47|284.1|282.5|283.07|281.47|0
1647960250000|2022-03-22 14:44:10|283.48|281.88|283.69|282.09|283.69|282.09|283.28|281.68|0
1647960260000|2022-03-22 14:44:20|283.48|281.88|283.07|281.47|283.48|281.88|282.86|281.26|0
1647960270000|2022-03-22 14:44:30|283.27|281.67|282.86|281.26|283.27|281.67|282.86|281.26|0
1647960280000|2022-03-22 14:44:40|282.65|281.05|282.65|281.05|282.86|281.26|282.65|281.05|0
1647960290000|2022-03-22 14:44:50|282.03|280.43|281.83|280.23|282.03|280.43|281.83|280.23|0
1647960300000|2022-03-22 14:45:00|281.62|280.02|281.62|280.02|281.83|280.23|281.62|280.02|0
1647960310000|2022-03-22 14:45:10|282.03|280.43|281.93|280.33|282.24|280.64|281.93|280.33|0
1647960320000|2022-03-22 14:45:20|281.62|280.02|281.83|280.23|281.83|280.23|281.62|280.02|0
1647960330000|2022-03-22 14:45:30|281.62|280.02|281|279.4|281.62|280.02|281|279.4|0
1647960340000|2022-03-22 14:45:40|281.21|279.61|282.03|280.43|282.45|280.85|281.21|279.61|0
1647960350000|2022-03-22 14:45:50|282.24|280.64|282.24|280.64|282.65|281.05|282.24|280.64|0
1647960360000|2022-03-22 14:46:00|282.45|280.85|281.62|280.02|282.45|280.85|281.62|280.02|0
1647960370000|2022-03-22 14:46:10|281.41|279.81|281.62|280.02|281.62|280.02|281.41|279.81|0
1647960380000|2022-03-22 14:46:20|281.83|280.23|281.83|280.23|281.83|280.23|281.62|280.02|0
1647960390000|2022-03-22 14:46:30|282.24|280.64|281.62|280.02|282.24|280.64|281.41|279.81|0
1647960400000|2022-03-22 14:46:40|281.83|280.23|281.62|280.02|282.03|280.43|281.41|279.81|0
1647960410000|2022-03-22 14:46:50|282.24|280.64|281.41|279.81|282.24|280.64|281.41|279.81|0
1647960420000|2022-03-22 14:47:00|281.62|280.02|282.03|280.43|282.03|280.43|281.21|279.61|0
1647960430000|2022-03-22 14:47:10|281.41|279.81|281.51|279.91|281.51|279.91|281.21|279.61|0
1647960440000|2022-03-22 14:47:20|281.62|280.02|282.03|280.43|282.03|280.43|281.62|280.02|0
1647960450000|2022-03-22 14:47:30|281.82|280.22|282.24|280.64|282.24|280.64|281.82|280.22|0
1647960460000|2022-03-22 14:47:40|282.44|280.84|282.44|280.84|282.86|281.26|282.24|280.64|0
1647960470000|2022-03-22 14:47:50|282.65|281.05|282.75|281.15|282.86|281.26|282.65|281.05|0
1647960480000|2022-03-22 14:48:00|282.65|281.05|282.44|280.84|282.65|281.05|282.03|280.43|0
1647960490000|2022-03-22 14:48:10|282.75|281.15|283.27|281.67|283.27|281.67|282.75|281.15|0
1647960500000|2022-03-22 14:48:20|283.06|281.46|283.68|282.08|283.89|282.29|283.06|281.46|0
1647960510000|2022-03-22 14:48:30|283.06|281.46|283.27|281.67|283.27|281.67|283.06|281.46|0
1647960520000|2022-03-22 14:48:40|283.37|281.77|283.48|281.88|283.48|281.88|283.27|281.67|0
1647960530000|2022-03-22 14:48:50|283.68|282.08|283.68|282.08|283.89|282.29|283.68|282.08|0
1647960540000|2022-03-22 14:49:00|283.78|282.18|283.89|282.29|284.1|282.5|283.78|282.18|0
1647960550000|2022-03-22 14:49:10|284.1|282.5|283.37|281.77|284.1|282.5|283.37|281.77|0
1647960560000|2022-03-22 14:49:20|283.06|281.46|283.89|282.29|284.1|282.5|283.06|281.46|0
1647960570000|2022-03-22 14:49:30|283.68|282.08|284.1|282.5|284.1|282.5|283.68|282.08|0
1647960580000|2022-03-22 14:49:40|284.2|282.6|284.1|282.5|284.3|282.7|284.1|282.5|0
1647960590000|2022-03-22 14:49:50|283.68|282.08|283.68|282.08|284.1|282.5|283.68|282.08|0
1647960600000|2022-03-22 14:50:00|284.1|282.5|282.65|281.05|284.1|282.5|282.65|281.05|0
1647960610000|2022-03-22 14:50:10|282.85|281.25|282.65|281.05|282.85|281.25|282.65|281.05|0
1647960620000|2022-03-22 14:50:20|282.33|280.73|282.85|281.25|282.85|281.25|282.23|280.63|0
1647960630000|2022-03-22 14:50:30|283.06|281.46|283.06|281.46|283.06|281.46|282.85|281.25|0
1647960640000|2022-03-22 14:50:40|282.75|281.15|282.44|280.84|282.75|281.15|282.44|280.84|0
1647960650000|2022-03-22 14:50:50|282.65|281.05|282.85|281.25|282.85|281.25|282.65|281.05|0
1647960660000|2022-03-22 14:51:00|282.65|281.05|283.06|281.46|283.06|281.46|282.65|281.05|0
1647960670000|2022-03-22 14:51:10|283.27|281.67|283.06|281.46|283.27|281.67|283.06|281.46|0
1647960680000|2022-03-22 14:51:20|283.27|281.67|283.47|281.87|283.47|281.87|283.27|281.67|0
1647960690000|2022-03-22 14:51:30|283.68|282.08|283.27|281.67|283.68|282.08|283.27|281.67|0
1647960700000|2022-03-22 14:51:40|283.47|281.87|283.68|282.08|283.68|282.08|283.27|281.67|0
1647960710000|2022-03-22 14:51:50|283.27|281.67|283.47|281.87|283.47|281.87|283.27|281.67|0
1647960720000|2022-03-22 14:52:00|283.68|282.08|283.06|281.46|283.68|282.08|283.06|281.46|0
1647960730000|2022-03-22 14:52:10|283.27|281.67|283.27|281.67|283.47|281.87|283.27|281.67|0
1647960740000|2022-03-22 14:52:20|283.47|281.87|283.27|281.67|283.47|281.87|283.27|281.67|0
1647960750000|2022-03-22 14:52:30|283.06|281.46|283.06|281.46|283.06|281.46|282.85|281.25|0
1647960760000|2022-03-22 14:52:40|283.27|281.67|283.27|281.67|283.27|281.67|283.27|281.67|0
1647960770000|2022-03-22 14:52:50|283.47|281.87|283.27|281.67|283.47|281.87|283.27|281.67|0
1647960780000|2022-03-22 14:53:00|283.47|281.87|283.06|281.46|283.47|281.87|282.85|281.25|0
1647960790000|2022-03-22 14:53:10|283.27|281.67|283.06|281.46|283.27|281.67|283.06|281.46|0
1647960800000|2022-03-22 14:53:20|283.27|281.67|283.47|281.87|283.68|282.08|283.27|281.67|0
1647960810000|2022-03-22 14:53:30|283.27|281.67|283.47|281.87|283.47|281.87|283.26|281.66|0
1647960820000|2022-03-22 14:53:40|283.68|282.08|283.68|282.08|283.68|282.08|283.68|282.08|0
1647960830000|2022-03-22 14:53:50|283.47|281.87|282.85|281.25|283.57|281.97|282.85|281.25|0
1647960840000|2022-03-22 14:54:00|283.26|281.66|283.68|282.08|283.68|282.08|283.26|281.66|0
1647960850000|2022-03-22 14:54:10|283.26|281.66|283.68|282.08|283.68|282.08|283.26|281.66|0
1647960860000|2022-03-22 14:54:20|283.89|282.29|283.89|282.29|284.09|282.49|283.89|282.29|0
1647960870000|2022-03-22 14:54:30|283.88|282.28|283.47|281.87|283.88|282.28|283.47|281.87|0
1647960880000|2022-03-22 14:54:40|282.85|281.25|282.64|281.04|282.95|281.35|282.64|281.04|0
1647960890000|2022-03-22 14:54:50|283.26|281.66|283.68|282.08|283.68|282.08|283.26|281.66|0
1647960900000|2022-03-22 14:55:00|283.88|282.28|282.95|281.35|283.88|282.28|282.85|281.25|0
1647960910000|2022-03-22 14:55:10|283.26|281.66|283.68|282.08|283.68|282.08|283.26|281.66|0
1647960920000|2022-03-22 14:55:20|283.88|282.28|283.26|281.66|283.88|282.28|283.26|281.66|0
1647960930000|2022-03-22 14:55:30|283.16|281.56|283.06|281.46|283.26|281.66|282.85|281.25|0
1647960940000|2022-03-22 14:55:40|283.26|281.66|283.88|282.28|283.88|282.28|283.26|281.66|0
1647960950000|2022-03-22 14:55:50|283.68|282.08|284.3|282.7|284.3|282.7|283.68|282.08|0
1647960960000|2022-03-22 14:56:00|283.88|282.28|283.26|281.66|283.88|282.28|283.26|281.66|0
1647960970000|2022-03-22 14:56:10|283.47|281.87|283.68|282.08|283.68|282.08|283.47|281.87|0
1647960980000|2022-03-22 14:56:20|283.78|282.18|283.57|281.97|283.78|282.18|283.26|281.66|0
1647960990000|2022-03-22 14:56:30|283.26|281.66|282.85|281.25|283.26|281.66|282.85|281.25|0
1647961000000|2022-03-22 14:56:40|282.64|281.04|282.43|280.83|282.64|281.04|282.43|280.83|0
1647961010000|2022-03-22 14:56:50|282.23|280.63|282.43|280.83|282.43|280.83|282.02|280.42|0
1647961020000|2022-03-22 14:57:00|282.23|280.63|281.61|280.01|282.23|280.63|281.61|280.01|0
1647961030000|2022-03-22 14:57:10|281.19|279.59|280.99|279.39|281.19|279.59|280.99|279.39|0
1647961040000|2022-03-22 14:57:20|280.78|279.18|280.57|278.97|280.78|279.18|280.37|278.77|0
1647961050000|2022-03-22 14:57:30|280.99|279.39|280.78|279.18|280.99|279.39|280.57|278.97|0
1647961060000|2022-03-22 14:57:40|280.37|278.77|280.37|278.77|280.57|278.97|280.37|278.77|0
1647961070000|2022-03-22 14:57:50|280.16|278.56|280.16|278.56|280.16|278.56|279.96|278.36|0
1647961080000|2022-03-22 14:58:00|280.37|278.77|280.57|278.97|280.57|278.97|280.16|278.56|0
1647961090000|2022-03-22 14:58:10|280.37|278.77|280.16|278.56|280.37|278.77|280.16|278.56|0
1647961100000|2022-03-22 14:58:20|279.96|278.36|280.37|278.77|280.37|278.77|279.96|278.36|0
1647961110000|2022-03-22 14:58:30|280.16|278.56|280.78|279.18|280.78|279.18|280.16|278.56|0
1647961120000|2022-03-22 14:58:40|280.88|279.28|280.99|279.39|280.99|279.39|280.78|279.18|0
1647961130000|2022-03-22 14:58:50|281.19|279.59|280.57|278.97|281.19|279.59|280.57|278.97|0
1647961140000|2022-03-22 14:59:00|280.78|279.18|281.4|279.8|281.4|279.8|280.78|279.18|0
1647961150000|2022-03-22 14:59:10|281.19|279.59|280.99|279.39|281.19|279.59|280.99|279.39|0
1647961160000|2022-03-22 14:59:20|280.57|278.97|280.16|278.56|280.57|278.97|280.16|278.56|0
1647961170000|2022-03-22 14:59:30|280.37|278.77|280.16|278.56|280.37|278.77|279.95|278.35|0
1647961180000|2022-03-22 14:59:40|279.95|278.35|280.78|279.18|280.78|279.18|279.95|278.35|0
1647961190000|2022-03-22 14:59:50|280.57|278.97|280.78|279.18|280.78|279.18|280.57|278.97|0
1647961200000|2022-03-22 15:00:00|280.98|279.38|280.98|279.38|281.6|280|280.98|279.38|0
1647961210000|2022-03-22 15:00:10|280.16|278.56|280.16|278.56|280.57|278.97|280.16|278.56|0
1647961220000|2022-03-22 15:00:20|280.37|278.77|280.16|278.56|280.37|278.77|279.95|278.35|0
1647961230000|2022-03-22 15:00:30|279.54|277.94|279.13|277.53|279.54|277.94|279.13|277.53|0
1647961240000|2022-03-22 15:00:40|278.92|277.32|278.92|277.32|278.92|277.32|278.72|277.12|0
1647961250000|2022-03-22 15:00:50|279.13|277.53|278.92|277.32|279.13|277.53|278.92|277.32|0
1647961260000|2022-03-22 15:01:00|278.51|276.91|278.51|276.91|278.51|276.91|278.31|276.71|0
1647961270000|2022-03-22 15:01:10|278.31|276.71|278.31|276.71|278.31|276.71|278.2|276.6|0
1647961280000|2022-03-22 15:01:20|278.51|276.91|277.89|276.29|278.51|276.91|277.89|276.29|0
1647961290000|2022-03-22 15:01:30|277.69|276.09|277.69|276.09|277.69|276.09|277.48|275.88|0
1647961300000|2022-03-22 15:01:40|277.48|275.88|277.07|275.47|277.48|275.88|276.25|274.65|0
1647961310000|2022-03-22 15:01:50|276.87|275.27|277.28|275.68|277.28|275.68|276.87|275.27|0
1647961320000|2022-03-22 15:02:00|276.46|274.86|276.66|275.06|276.66|275.06|276.46|274.86|0
1647961330000|2022-03-22 15:02:10|276.76|275.16|278.1|276.5|278.3|276.7|276.76|275.16|0
1647961340000|2022-03-22 15:02:20|278.3|276.7|278.1|276.5|278.72|277.12|278.1|276.5|0
1647961350000|2022-03-22 15:02:30|278.51|276.91|277.89|276.29|278.51|276.91|277.89|276.29|0
1647961360000|2022-03-22 15:02:40|278.1|276.5|278.92|277.32|278.92|277.32|278.1|276.5|0
1647961370000|2022-03-22 15:02:50|279.33|277.73|279.33|277.73|279.33|277.73|279.13|277.53|0
1647961380000|2022-03-22 15:03:00|279.54|277.94|279.33|277.73|279.54|277.94|279.33|277.73|0
1647961390000|2022-03-22 15:03:10|279.54|277.94|279.13|277.53|279.74|278.14|279.13|277.53|0
1647961400000|2022-03-22 15:03:20|278.71|277.11|279.33|277.73|279.33|277.73|278.71|277.11|0
1647961410000|2022-03-22 15:03:30|279.54|277.94|279.95|278.35|279.95|278.35|279.54|277.94|0
1647961420000|2022-03-22 15:03:40|279.54|277.94|279.74|278.14|279.74|278.14|279.54|277.94|0
1647961430000|2022-03-22 15:03:50|279.95|278.35|280.25|278.65|280.36|278.76|279.95|278.35|0
1647961440000|2022-03-22 15:04:00|280.36|278.76|280.77|279.17|280.77|279.17|280.36|278.76|0
1647961450000|2022-03-22 15:04:10|280.36|278.76|280.57|278.97|280.57|278.97|279.95|278.35|0
1647961460000|2022-03-22 15:04:20|280.77|279.17|280.57|278.97|280.77|279.17|280.57|278.97|0
1647961470000|2022-03-22 15:04:30|280.77|279.17|280.77|279.17|280.98|279.38|280.77|279.17|0
1647961480000|2022-03-22 15:04:40|280.57|278.97|280.98|279.38|280.98|279.38|280.57|278.97|0
1647961490000|2022-03-22 15:04:50|281.19|279.59|280.15|278.55|281.19|279.59|280.15|278.55|0
1647961500000|2022-03-22 15:05:00|279.95|278.35|280.15|278.55|280.25|278.65|279.95|278.35|0
1647961510000|2022-03-22 15:05:10|280.25|278.65|280.15|278.55|280.25|278.65|279.95|278.35|0
1647961530000|2022-03-22 15:05:30|279.95|278.35|279.74|278.14|279.95|278.35|279.74|278.14|0
1647961540000|2022-03-22 15:05:40|279.84|278.24|279.33|277.73|279.84|278.24|279.33|277.73|0
1647961550000|2022-03-22 15:05:50|278.92|277.32|278.92|277.32|278.92|277.32|278.71|277.11|0
1647961560000|2022-03-22 15:06:00|278.51|276.91|279.33|277.73|279.33|277.73|278.51|276.91|0
1647961570000|2022-03-22 15:06:10|279.12|277.52|279.12|277.52|279.12|277.52|278.92|277.32|0
1647961580000|2022-03-22 15:06:20|279.53|277.93|279.74|278.14|279.74|278.14|279.12|277.52|0
1647961590000|2022-03-22 15:06:30|279.53|277.93|280.15|278.55|280.15|278.55|279.53|277.93|0
1647961600000|2022-03-22 15:06:40|280.36|278.76|280.56|278.96|280.56|278.96|280.36|278.76|0
1647961610000|2022-03-22 15:06:50|280.15|278.55|279.95|278.35|280.15|278.55|279.95|278.35|0
1647961620000|2022-03-22 15:07:00|279.53|277.93|279.74|278.14|279.74|278.14|279.33|277.73|0
1647961630000|2022-03-22 15:07:10|279.95|278.35|280.98|279.38|280.98|279.38|279.95|278.35|0
1647961640000|2022-03-22 15:07:20|281.18|279.58|280.98|279.38|281.18|279.58|280.98|279.38|0
1647961650000|2022-03-22 15:07:30|280.77|279.17|281.39|279.79|281.39|279.79|280.77|279.17|0
1647961660000|2022-03-22 15:07:40|281.8|280.2|281.8|280.2|281.8|280.2|281.8|280.2|0
1647961670000|2022-03-22 15:07:50|281.6|280|281.39|279.79|281.6|280|281.39|279.79|0
1647961690000|2022-03-22 15:08:10|281.49|279.89|282.01|280.41|282.01|280.41|281.49|279.89|0
1647961700000|2022-03-22 15:08:20|281.8|280.2|282.01|280.41|282.01|280.41|281.8|280.2|0
1647961710000|2022-03-22 15:08:30|281.8|280.2|282.01|280.41|282.01|280.41|281.8|280.2|0
1647961720000|2022-03-22 15:08:40|282.21|280.61|282.42|280.82|282.42|280.82|282.21|280.61|0
1647961730000|2022-03-22 15:08:50|282.63|281.03|282.21|280.61|282.63|281.03|282.21|280.61|0
1647961740000|2022-03-22 15:09:00|282.42|280.82|281.8|280.2|282.42|280.82|281.8|280.2|0
1647961750000|2022-03-22 15:09:10|281.9|280.3|282.21|280.61|282.21|280.61|281.9|280.3|0
1647961760000|2022-03-22 15:09:20|282.01|280.41|282.21|280.61|282.21|280.61|282.01|280.41|0
1647961770000|2022-03-22 15:09:30|282.42|280.82|282.01|280.41|282.42|280.82|282.01|280.41|0
1647961780000|2022-03-22 15:09:40|281.9|280.3|281.8|280.2|281.9|280.3|281.8|280.2|0
1647961790000|2022-03-22 15:09:50|282.42|280.82|282.21|280.61|282.52|280.92|282.21|280.61|0
1647961800000|2022-03-22 15:10:00|282.63|281.03|282.42|280.82|282.63|281.03|282.01|280.41|0
1647961810000|2022-03-22 15:10:10|282.01|280.41|281.8|280.2|282.21|280.61|281.8|280.2|0
1647961820000|2022-03-22 15:10:20|281.59|279.99|281.59|279.99|281.59|279.99|281.39|279.79|0
1647961830000|2022-03-22 15:10:30|281.18|279.58|281.59|279.99|281.59|279.99|281.18|279.58|0
1647961840000|2022-03-22 15:10:40|281.39|279.79|282.01|280.41|282.01|280.41|281.39|279.79|0
1647961850000|2022-03-22 15:10:50|282|280.4|282.42|280.82|282.42|280.82|282|280.4|0
1647961860000|2022-03-22 15:11:00|282.62|281.02|283.04|281.44|283.04|281.44|282.42|280.82|0
1647961870000|2022-03-22 15:11:10|283.25|281.65|283.87|282.27|283.87|282.27|283.25|281.65|0
1647961880000|2022-03-22 15:11:20|283.66|282.06|283.87|282.27|283.87|282.27|283.66|282.06|0
1647961890000|2022-03-22 15:11:30|283.66|282.06|283.66|282.06|283.66|282.06|283.55|281.95|0
1647961900000|2022-03-22 15:11:40|283.45|281.85|283.45|281.85|283.66|282.06|283.45|281.85|0
1647961910000|2022-03-22 15:11:50|283.87|282.27|283.87|282.27|283.87|282.27|283.66|282.06|0
1647961920000|2022-03-22 15:12:00|284.07|282.47|284.28|282.68|284.28|282.68|283.87|282.27|0
1647961930000|2022-03-22 15:12:10|284.49|282.89|284.28|282.68|284.49|282.89|284.28|282.68|0
1647961940000|2022-03-22 15:12:20|284.07|282.47|284.07|282.47|284.07|282.47|283.87|282.27|0
1647961950000|2022-03-22 15:12:30|283.87|282.27|283.86|282.26|283.87|282.27|283.86|282.26|0
1647961960000|2022-03-22 15:12:40|283.66|282.06|284.07|282.47|284.07|282.47|283.66|282.06|0
1647961970000|2022-03-22 15:12:50|283.66|282.06|283.24|281.64|283.66|282.06|283.24|281.64|0
1647961980000|2022-03-22 15:13:00|283.45|281.85|283.45|281.85|283.45|281.85|283.24|281.64|0
1647961990000|2022-03-22 15:13:10|283.24|281.64|283.24|281.64|283.45|281.85|283.24|281.64|0
1647962000000|2022-03-22 15:13:20|283.04|281.44|281.8|280.2|283.04|281.44|281.8|280.2|0
1647962010000|2022-03-22 15:13:30|281.69|280.09|281.38|279.78|281.69|280.09|281.38|279.78|0
1647962020000|2022-03-22 15:13:40|281.59|279.99|282|280.4|282|280.4|281.59|279.99|0
1647962030000|2022-03-22 15:13:50|281.69|280.09|281.38|279.78|281.69|280.09|281.38|279.78|0
1647962040000|2022-03-22 15:14:00|282|280.4|282|280.4|282.21|280.61|282|280.4|0
1647962050000|2022-03-22 15:14:10|282.41|280.81|282.83|281.23|282.83|281.23|282.41|280.81|0
1647962060000|2022-03-22 15:14:20|283.03|281.43|283.45|281.85|283.45|281.85|282.83|281.23|0
1647962070000|2022-03-22 15:14:30|283.66|282.06|283.03|281.43|283.66|282.06|283.03|281.43|0
1647962080000|2022-03-22 15:14:40|283.13|281.53|283.45|281.85|283.45|281.85|283.13|281.53|0
1647962090000|2022-03-22 15:14:50|283.24|281.64|283.45|281.85|283.45|281.85|283.24|281.64|0
1647962100000|2022-03-22 15:15:00|283.66|282.06|283.45|281.85|283.66|282.06|283.45|281.85|0
1647962110000|2022-03-22 15:15:10|283.24|281.64|283.24|281.64|283.45|281.85|283.24|281.64|0
1647962120000|2022-03-22 15:15:20|283.45|281.85|283.65|282.05|283.65|282.05|283.45|281.85|0
1647962130000|2022-03-22 15:15:30|283.86|282.26|284.28|282.68|284.48|282.88|283.86|282.26|0
1647962140000|2022-03-22 15:15:40|283.86|282.26|284.07|282.47|284.07|282.47|283.86|282.26|0
1647962150000|2022-03-22 15:15:50|283.86|282.26|284.07|282.47|284.07|282.47|283.86|282.26|0
1647962160000|2022-03-22 15:16:00|284.48|282.88|284.28|282.68|284.48|282.88|284.28|282.68|0
1647962170000|2022-03-22 15:16:10|284.48|282.88|284.48|282.88|284.48|282.88|284.28|282.68|0
1647962180000|2022-03-22 15:16:20|284.69|283.09|284.07|282.47|284.69|283.09|284.07|282.47|0
1647962190000|2022-03-22 15:16:30|283.86|282.26|283.45|281.85|283.86|282.26|283.45|281.85|0
1647962200000|2022-03-22 15:16:40|283.65|282.05|283.45|281.85|283.65|282.05|283.45|281.85|0
1647962210000|2022-03-22 15:16:50|283.65|282.05|284.07|282.47|284.07|282.47|283.65|282.05|0
1647962220000|2022-03-22 15:17:00|284.17|282.57|284.9|283.3|284.9|283.3|284.17|282.57|0
1647962230000|2022-03-22 15:17:10|284.69|283.09|284.69|283.09|284.69|283.09|284.48|282.88|0
1647962240000|2022-03-22 15:17:20|284.27|282.67|284.48|282.88|284.69|283.09|284.27|282.67|0
1647962250000|2022-03-22 15:17:30|284.69|283.09|284.48|282.88|284.69|283.09|284.37|282.77|0
1647962260000|2022-03-22 15:17:40|284.27|282.67|284.27|282.67|284.69|283.09|284.27|282.67|0
1647962270000|2022-03-22 15:17:50|284.69|283.09|284.27|282.67|284.69|283.09|284.27|282.67|0
1647962280000|2022-03-22 15:18:00|284.48|282.88|284.37|282.77|284.48|282.88|284.27|282.67|0
1647962290000|2022-03-22 15:18:10|284.48|282.88|284.9|283.3|284.9|283.3|284.48|282.88|0
1647962300000|2022-03-22 15:18:20|284.69|283.09|284.48|282.88|284.69|283.09|284.48|282.88|0
1647962310000|2022-03-22 15:18:30|284.58|282.98|284.48|282.88|284.58|282.98|284.48|282.88|0
1647962320000|2022-03-22 15:18:40|284.27|282.67|283.86|282.26|284.27|282.67|283.86|282.26|0
1647962330000|2022-03-22 15:18:50|283.65|282.05|283.75|282.15|283.86|282.26|283.65|282.05|0
1647962340000|2022-03-22 15:19:00|283.86|282.26|284.06|282.46|284.07|282.47|283.86|282.26|0
1647962350000|2022-03-22 15:19:10|283.86|282.26|284.37|282.77|284.37|282.77|283.86|282.26|0
1647962360000|2022-03-22 15:19:20|284.48|282.88|284.89|283.29|284.89|283.29|284.48|282.88|0
1647962370000|2022-03-22 15:19:30|285.1|283.5|285.31|283.71|285.31|283.71|284.89|283.29|0
1647962380000|2022-03-22 15:19:40|286.14|284.54|285.93|284.33|286.14|284.54|285.82|284.22|0
1647962390000|2022-03-22 15:19:50|286.14|284.54|286.14|284.54|286.14|284.54|285.93|284.33|0
1647962400000|2022-03-22 15:20:00|285.72|284.12|285.93|284.33|285.93|284.33|285.52|283.92|0
1647962410000|2022-03-22 15:20:10|286.14|284.54|284.48|282.88|286.14|284.54|284.48|282.88|0
1647962420000|2022-03-22 15:20:20|284.27|282.67|284.48|282.88|284.48|282.88|284.27|282.67|0
1647962430000|2022-03-22 15:20:30|284.69|283.09|284.69|283.09|284.69|283.09|284.69|283.09|0
1647962440000|2022-03-22 15:20:40|285.1|283.5|285.1|283.5|285.51|283.91|285.1|283.5|0
1647962450000|2022-03-22 15:20:50|285.31|283.71|285.51|283.91|285.51|283.91|285.31|283.71|0
1647962460000|2022-03-22 15:21:00|285.1|283.5|285.72|284.12|285.72|284.12|285.1|283.5|0
1647962470000|2022-03-22 15:21:10|286.14|284.54|286.35|284.75|286.35|284.75|286.14|284.54|0
1647962480000|2022-03-22 15:21:20|286.34|284.74|286.97|285.37|286.97|285.37|286.14|284.54|0
1647962490000|2022-03-22 15:21:30|287.18|285.58|286.97|285.37|287.18|285.58|286.76|285.16|0
1647962500000|2022-03-22 15:21:40|286.86|285.26|287.18|285.58|287.18|285.58|286.86|285.26|0
1647962510000|2022-03-22 15:21:50|286.76|285.16|286.14|284.54|286.76|285.16|286.14|284.54|0
1647962520000|2022-03-22 15:22:00|286.24|284.64|286.14|284.54|286.34|284.74|286.14|284.54|0
1647962530000|2022-03-22 15:22:10|286.55|284.95|286.76|285.16|286.76|285.16|286.55|284.95|0
1647962540000|2022-03-22 15:22:20|286.55|284.95|286.55|284.95|286.55|284.95|286.44|284.84|0
1647962550000|2022-03-22 15:22:30|286.34|284.74|286.03|284.43|286.34|284.74|285.93|284.33|0
1647962560000|2022-03-22 15:22:40|286.14|284.54|286.14|284.54|286.24|284.64|286.14|284.54|0
1647962570000|2022-03-22 15:22:50|286.34|284.74|286.55|284.95|286.55|284.95|286.34|284.74|0
1647962580000|2022-03-22 15:23:00|286.76|285.16|286.76|285.16|286.97|285.37|286.76|285.16|0
1647962590000|2022-03-22 15:23:10|286.44|284.84|286.97|285.37|286.97|285.37|286.44|284.84|0
1647962600000|2022-03-22 15:23:20|286.76|285.16|286.55|284.95|286.76|285.16|286.55|284.95|0
1647962610000|2022-03-22 15:23:30|286.65|285.05|286.34|284.74|286.65|285.05|286.34|284.74|0
1647962620000|2022-03-22 15:23:40|286.76|285.16|286.55|284.95|286.76|285.16|286.55|284.95|0
1647962640000|2022-03-22 15:24:00|286.13|284.53|286.44|284.84|286.44|284.84|286.13|284.53|0
1647962650000|2022-03-22 15:24:10|286.76|285.16|287.38|285.78|287.38|285.78|286.76|285.16|0
1647962660000|2022-03-22 15:24:20|287.17|285.57|287.17|285.57|287.38|285.78|287.17|285.57|0
1647962670000|2022-03-22 15:24:30|287.38|285.78|286.97|285.37|287.38|285.78|286.97|285.37|0
1647962680000|2022-03-22 15:24:40|287.17|285.57|287.8|286.2|287.8|286.2|287.17|285.57|0
1647962690000|2022-03-22 15:24:50|288.01|286.41|288.21|286.61|288.21|286.61|288.01|286.41|0
1647962700000|2022-03-22 15:25:00|287.38|285.78|287.38|285.78|287.38|285.78|287.38|285.78|0
1647962710000|2022-03-22 15:25:10|287.59|285.99|286.96|285.36|287.59|285.99|286.96|285.36|0
1647962720000|2022-03-22 15:25:20|287.38|285.78|287.38|285.78|287.38|285.78|287.38|285.78|0
1647962730000|2022-03-22 15:25:30|287.27|285.67|286.96|285.36|287.59|285.99|286.96|285.36|0
1647962740000|2022-03-22 15:25:40|287.17|285.57|287.48|285.88|287.48|285.88|286.96|285.36|0
1647962750000|2022-03-22 15:25:50|287.8|286.2|287.38|285.78|287.8|286.2|287.38|285.78|0
1647962760000|2022-03-22 15:26:00|287.59|285.99|287.38|285.78|287.59|285.99|287.38|285.78|0
1647962770000|2022-03-22 15:26:10|287.17|285.57|287.59|285.99|287.59|285.99|287.17|285.57|0
1647962780000|2022-03-22 15:26:20|287.38|285.78|287.38|285.78|287.38|285.78|287.27|285.67|0
1647962790000|2022-03-22 15:26:30|287.17|285.57|287.38|285.78|287.38|285.78|287.17|285.57|0
1647962800000|2022-03-22 15:26:40|287.17|285.57|287.8|286.2|287.8|286.2|287.17|285.57|0
1647962810000|2022-03-22 15:26:50|288|286.4|287.59|285.99|288|286.4|287.38|285.78|0
1647962820000|2022-03-22 15:27:00|287.17|285.57|286.75|285.15|287.38|285.78|286.75|285.15|0
1647962830000|2022-03-22 15:27:10|286.96|285.36|286.96|285.36|287.38|285.78|286.96|285.36|0
1647962840000|2022-03-22 15:27:20|287.17|285.57|286.96|285.36|287.17|285.57|286.96|285.36|0
1647962850000|2022-03-22 15:27:30|287.17|285.57|287.17|285.57|287.17|285.57|287.17|285.57|0
1647962860000|2022-03-22 15:27:40|286.96|285.36|286.96|285.36|286.96|285.36|286.75|285.15|0
1647962870000|2022-03-22 15:27:50|286.75|285.15|286.85|285.25|286.85|285.25|286.75|285.15|0
1647962880000|2022-03-22 15:28:00|286.96|285.36|286.34|284.74|286.96|285.36|286.34|284.74|0
1647962890000|2022-03-22 15:28:10|286.55|284.95|286.13|284.53|286.55|284.95|286.13|284.53|0
1647962900000|2022-03-22 15:28:20|286.23|284.63|286.75|285.15|286.75|285.15|286.23|284.63|0
1647962910000|2022-03-22 15:28:30|286.64|285.04|286.96|285.36|287.06|285.46|286.64|285.04|0
1647962920000|2022-03-22 15:28:40|286.54|284.94|285.51|283.91|286.54|284.94|285.51|283.91|0
1647962930000|2022-03-22 15:28:50|285.3|283.7|285.71|284.11|285.92|284.32|285.3|283.7|0
1647962940000|2022-03-22 15:29:00|285.92|284.32|285.3|283.7|285.92|284.32|285.3|283.7|0
1647962950000|2022-03-22 15:29:10|285.71|284.11|285.46|283.86|285.71|284.11|285.09|283.49|0
1647962960000|2022-03-22 15:29:20|286.2|284.6|285.99|284.39|286.2|284.6|285.99|284.39|0
1647962970000|2022-03-22 15:29:30|288|286.4|288|286.4|288|286.4|287.8|286.2|0
1647962980000|2022-03-22 15:29:40|288.21|286.61|287.87|286.27|288.21|286.61|287.87|286.27|0
1647962990000|2022-03-22 15:29:50|287.38|285.78|287.49|285.89|287.49|285.89|287.08|285.48|0
1647963000000|2022-03-22 15:30:00|286.72|285.12|286.42|284.82|286.72|285.12|286|284.4|0
1647963010000|2022-03-22 15:30:10|286.21|284.61|285.59|283.99|286.21|284.61|285.59|283.99|0
1647963020000|2022-03-22 15:30:20|285.38|283.78|285.17|283.57|285.38|283.78|285.17|283.57|0
1647963030000|2022-03-22 15:30:30|285.38|283.78|285.59|283.99|285.59|283.99|285.38|283.78|0
1647963040000|2022-03-22 15:30:40|285.79|284.19|285.59|283.99|285.79|284.19|285.38|283.78|0
1647963050000|2022-03-22 15:30:50|285.38|283.78|285.17|283.57|285.38|283.78|285.17|283.57|0
1647963060000|2022-03-22 15:31:00|285.59|283.99|285.79|284.19|285.79|284.19|285.59|283.99|0
1647963070000|2022-03-22 15:31:10|285.59|283.99|285.59|283.99|285.79|284.19|285.38|283.78|0
1647963080000|2022-03-22 15:31:20|285.38|283.78|285.59|283.99|285.59|283.99|285.38|283.78|0
1647963090000|2022-03-22 15:31:30|285.79|284.19|284.97|283.37|285.79|284.19|284.76|283.16|0
1647963100000|2022-03-22 15:31:40|285.17|283.57|285.38|283.78|285.38|283.78|284.97|283.37|0
1647963110000|2022-03-22 15:31:50|285.17|283.57|285.17|283.57|285.17|283.57|284.97|283.37|0
1647963120000|2022-03-22 15:32:00|285.59|283.99|285.38|283.78|285.59|283.99|285.38|283.78|0
1647963130000|2022-03-22 15:32:10|284.76|283.16|284.35|282.75|284.76|283.16|284.35|282.75|0
1647963140000|2022-03-22 15:32:20|284.55|282.95|284.35|282.75|284.55|282.95|284.14|282.54|0
1647963150000|2022-03-22 15:32:30|284.55|282.95|284.55|282.95|284.55|282.95|284.24|282.64|0
1647963160000|2022-03-22 15:32:40|284.44|282.84|285.17|283.57|285.17|283.57|284.44|282.84|0
1647963170000|2022-03-22 15:32:50|284.76|283.16|284.35|282.75|284.76|283.16|284.35|282.75|0
1647963180000|2022-03-22 15:33:00|283.93|282.33|283.52|281.92|283.93|282.33|283.52|281.92|0
1647963190000|2022-03-22 15:33:10|282.9|281.3|282.49|280.89|282.9|281.3|282.28|280.68|0
1647963200000|2022-03-22 15:33:20|282.69|281.09|282.08|280.48|282.9|281.3|282.08|280.48|0
1647963210000|2022-03-22 15:33:30|281.87|280.27|282.08|280.48|282.28|280.68|281.87|280.27|0
1647963220000|2022-03-22 15:33:40|281.87|280.27|281.66|280.06|281.87|280.27|281.66|280.06|0
1647963230000|2022-03-22 15:33:50|281.87|280.27|282.08|280.48|282.08|280.48|281.76|280.16|0
1647963240000|2022-03-22 15:34:00|281.87|280.27|281.97|280.37|281.97|280.37|281.87|280.27|0
1647963250000|2022-03-22 15:34:10|282.28|280.68|282.07|280.47|282.49|280.89|282.07|280.47|0
1647963260000|2022-03-22 15:34:20|281.87|280.27|282.28|280.68|282.28|280.68|281.87|280.27|0
1647963270000|2022-03-22 15:34:30|282.49|280.89|282.69|281.09|282.69|281.09|282.49|280.89|0
1647963280000|2022-03-22 15:34:40|282.9|281.3|282.9|281.3|282.9|281.3|282.79|281.19|0
1647963290000|2022-03-22 15:34:50|282.69|281.09|282.9|281.3|282.9|281.3|282.69|281.09|0
1647963300000|2022-03-22 15:35:00|283.1|281.5|282.69|281.09|283.31|281.71|282.69|281.09|0
1647963310000|2022-03-22 15:35:10|282.07|280.47|282.49|280.89|282.49|280.89|281.76|280.16|0
1647963320000|2022-03-22 15:35:20|282.69|281.09|282.49|280.89|282.69|281.09|282.49|280.89|0
1647963330000|2022-03-22 15:35:30|282.28|280.68|282.49|280.89|282.49|280.89|282.28|280.68|0
1647963340000|2022-03-22 15:35:40|281.46|279.86|281.14|279.54|281.46|279.86|281.14|279.54|0
1647963350000|2022-03-22 15:35:50|281.04|279.44|281.14|279.54|281.14|279.54|281.04|279.44|0
1647963360000|2022-03-22 15:36:00|281.04|279.44|281.66|280.06|281.66|280.06|281.04|279.44|0
1647963370000|2022-03-22 15:36:10|281.46|279.86|281.04|279.44|281.46|279.86|280.84|279.24|0
1647963380000|2022-03-22 15:36:20|281.25|279.65|280.84|279.24|281.25|279.65|280.84|279.24|0
1647963390000|2022-03-22 15:36:30|281.04|279.44|281.04|279.44|281.25|279.65|281.04|279.44|0
1647963400000|2022-03-22 15:36:40|281.14|279.54|281.45|279.85|281.45|279.85|281.04|279.44|0
1647963410000|2022-03-22 15:36:50|282.07|280.47|282.28|280.68|282.28|280.68|282.07|280.47|0
1647963420000|2022-03-22 15:37:00|282.48|280.88|282.9|281.3|282.9|281.3|282.48|280.88|0
1647963430000|2022-03-22 15:37:10|282.69|281.09|282.9|281.3|282.9|281.3|282.69|281.09|0
1647963440000|2022-03-22 15:37:20|283.1|281.5|283.41|281.81|283.51|281.91|283.1|281.5|0
1647963450000|2022-03-22 15:37:30|283.51|281.91|283.31|281.71|283.72|282.12|283.31|281.71|0
1647963460000|2022-03-22 15:37:40|283.51|281.91|283.51|281.91|283.51|281.91|283.1|281.5|0
1647963470000|2022-03-22 15:37:50|283.31|281.71|283.51|281.91|283.51|281.91|283.31|281.71|0
1647963480000|2022-03-22 15:38:00|283.72|282.12|283.72|282.12|284.34|282.74|283.72|282.12|0
1647963490000|2022-03-22 15:38:10|283.93|282.33|284.34|282.74|284.34|282.74|283.93|282.33|0
1647963500000|2022-03-22 15:38:20|284.55|282.95|284.34|282.74|284.55|282.95|284.13|282.53|0
1647963510000|2022-03-22 15:38:30|284.13|282.53|284.13|282.53|284.13|282.53|284.13|282.53|0
1647963520000|2022-03-22 15:38:40|284.23|282.63|284.75|283.15|284.75|283.15|284.23|282.63|0
1647963530000|2022-03-22 15:38:50|284.55|282.95|284.75|283.15|284.75|283.15|284.54|282.94|0
1647963540000|2022-03-22 15:39:00|284.34|282.74|284.54|282.94|284.54|282.94|284.34|282.74|0
1647963550000|2022-03-22 15:39:10|284.75|283.15|284.96|283.36|284.96|283.36|284.75|283.15|0
1647963560000|2022-03-22 15:39:20|285.16|283.56|285.16|283.56|285.16|283.56|284.96|283.36|0
1647963570000|2022-03-22 15:39:30|284.96|283.36|284.96|283.36|285.16|283.56|284.96|283.36|0
1647963580000|2022-03-22 15:39:40|284.75|283.15|284.34|282.74|284.75|283.15|284.34|282.74|0
1647963590000|2022-03-22 15:39:50|284.54|282.94|284.54|282.94|284.54|282.94|284.54|282.94|0
1647963600000|2022-03-22 15:40:00|284.34|282.74|284.54|282.94|284.96|283.36|284.34|282.74|0
1647963610000|2022-03-22 15:40:10|284.34|282.74|284.34|282.74|284.34|282.74|283.72|282.12|0
1647963620000|2022-03-22 15:40:20|284.54|282.94|284.75|283.15|284.75|283.15|284.54|282.94|0
1647963630000|2022-03-22 15:40:30|284.96|283.36|284.96|283.36|284.96|283.36|284.75|283.15|0
1647963640000|2022-03-22 15:40:40|285.16|283.56|284.96|283.36|285.16|283.56|284.96|283.36|0
1647963650000|2022-03-22 15:40:50|285.16|283.56|285.16|283.56|285.16|283.56|285.16|283.56|0
1647963660000|2022-03-22 15:41:00|285.37|283.77|284.54|282.94|285.37|283.77|284.54|282.94|0
1647963670000|2022-03-22 15:41:10|284.75|283.15|284.64|283.04|284.75|283.15|284.54|282.94|0
1647963680000|2022-03-22 15:41:20|284.75|283.15|284.96|283.36|284.96|283.36|284.75|283.15|0
1647963690000|2022-03-22 15:41:30|284.75|283.15|284.34|282.74|284.75|283.15|284.34|282.74|0
1647963700000|2022-03-22 15:41:40|284.13|282.53|284.75|283.15|284.75|283.15|284.13|282.53|0
1647963710000|2022-03-22 15:41:50|284.34|282.74|284.33|282.73|284.34|282.74|284.13|282.53|0
1647963720000|2022-03-22 15:42:00|283.92|282.32|282.99|281.39|283.92|282.32|282.89|281.29|0
1647963730000|2022-03-22 15:42:10|282.68|281.08|281.45|279.85|282.68|281.08|281.45|279.85|0
1647963740000|2022-03-22 15:42:20|281.24|279.64|280.83|279.23|281.24|279.64|280.83|279.23|0
1647963750000|2022-03-22 15:42:30|281.24|279.64|281.04|279.44|281.24|279.64|280.83|279.23|0
1647963760000|2022-03-22 15:42:40|281.24|279.64|281.45|279.85|281.45|279.85|281.24|279.64|0
1647963770000|2022-03-22 15:42:50|281.86|280.26|282.27|280.67|282.48|280.88|281.86|280.26|0
1647963780000|2022-03-22 15:43:00|282.37|280.77|282.48|280.88|282.48|280.88|282.37|280.77|0
1647963790000|2022-03-22 15:43:10|282.06|280.46|280.5|278.9|282.06|280.46|280.5|278.9|0
1647963800000|2022-03-22 15:43:20|280.91|279.31|280.71|279.11|280.91|279.31|280.5|278.9|0
1647963810000|2022-03-22 15:43:30|280.6|279|281.7|280.1|281.91|280.31|280.6|279|0
1647963820000|2022-03-22 15:43:40|281.29|279.69|281.7|280.1|281.7|280.1|281.29|279.69|0
1647963830000|2022-03-22 15:43:50|281.5|279.9|281.6|280|281.6|280|281.5|279.9|0
1647963840000|2022-03-22 15:44:00|281.5|279.9|281.29|279.69|281.5|279.9|280.88|279.28|0
1647963850000|2022-03-22 15:44:10|281.7|280.1|282.53|280.93|282.53|280.93|281.7|280.1|0
1647963860000|2022-03-22 15:44:20|282.73|281.13|282.01|280.41|282.73|281.13|282.01|280.41|0
1647963870000|2022-03-22 15:44:30|281.7|280.1|281.09|279.49|281.7|280.1|281.09|279.49|0
1647963880000|2022-03-22 15:44:40|279.61|278.01|279.4|277.8|279.61|278.01|279.4|277.8|0
1647963890000|2022-03-22 15:44:50|279.2|277.6|278.99|277.39|279.2|277.6|278.99|277.39|0
1647963900000|2022-03-22 15:45:00|278.78|277.18|278.99|277.39|278.99|277.39|278.78|277.18|0
1647963910000|2022-03-22 15:45:10|279.61|278.01|278.88|277.28|279.61|278.01|278.88|277.28|0
1647963920000|2022-03-22 15:45:20|278.78|277.18|277.96|276.36|278.78|277.18|277.96|276.36|0
1647963930000|2022-03-22 15:45:30|277.75|276.15|278.16|276.56|278.37|276.77|277.75|276.15|0
1647963940000|2022-03-22 15:45:40|278.58|276.98|279.2|277.6|279.2|277.6|278.58|276.98|0
1647963950000|2022-03-22 15:45:50|279.4|277.8|279.4|277.8|279.61|278.01|279.3|277.7|0
1647963960000|2022-03-22 15:46:00|279.2|277.6|279.4|277.8|279.4|277.8|279.2|277.6|0
1647963970000|2022-03-22 15:46:10|279.61|278.01|280.23|278.63|280.23|278.63|279.61|278.01|0
1647963980000|2022-03-22 15:46:20|280.02|278.42|280.43|278.83|280.43|278.83|280.02|278.42|0
1647963990000|2022-03-22 15:46:30|280.53|278.93|280.23|278.63|280.53|278.93|280.23|278.63|0
1647964000000|2022-03-22 15:46:40|280.33|278.73|280.43|278.83|280.43|278.83|280.33|278.73|0
1647964010000|2022-03-22 15:46:50|280.33|278.73|280.02|278.42|280.33|278.73|280.02|278.42|0
1647964020000|2022-03-22 15:47:00|280.43|278.83|280.43|278.83|280.64|279.04|280.43|278.83|0
1647964030000|2022-03-22 15:47:10|280.64|279.04|280.64|279.04|280.85|279.25|280.64|279.04|0
1647964040000|2022-03-22 15:47:20|280.43|278.83|280.64|279.04|280.85|279.25|280.43|278.83|0
1647964050000|2022-03-22 15:47:30|280.85|279.25|280.85|279.25|280.85|279.25|280.64|279.04|0
1647964060000|2022-03-22 15:47:40|281.26|279.66|281.47|279.87|281.47|279.87|281.05|279.45|0
1647964070000|2022-03-22 15:47:50|281.67|280.07|281.57|279.97|281.67|280.07|281.57|279.97|0
1647964080000|2022-03-22 15:48:00|281.47|279.87|281.26|279.66|281.67|280.07|281.26|279.66|0
1647964090000|2022-03-22 15:48:10|280.95|279.35|280.85|279.25|281.26|279.66|280.85|279.25|0
1647964100000|2022-03-22 15:48:20|280.23|278.63|280.12|278.52|280.23|278.63|280.02|278.42|0
1647964110000|2022-03-22 15:48:30|280.64|279.04|280.43|278.83|280.64|279.04|280.23|278.63|0
1647964120000|2022-03-22 15:48:40|280.64|279.04|281.05|279.45|281.05|279.45|280.64|279.04|0
1647964130000|2022-03-22 15:48:50|280.85|279.25|281.47|279.87|281.47|279.87|280.85|279.25|0
1647964140000|2022-03-22 15:49:00|281.26|279.66|281.47|279.87|281.47|279.87|281.26|279.66|0
1647964150000|2022-03-22 15:49:10|281.88|280.28|281.26|279.66|281.88|280.28|281.26|279.66|0
1647964160000|2022-03-22 15:49:20|281.05|279.45|281.26|279.66|281.26|279.66|281.05|279.45|0
1647964170000|2022-03-22 15:49:30|281.88|280.28|281.67|280.07|281.88|280.28|281.47|279.87|0
1647964180000|2022-03-22 15:49:40|281.88|280.28|282.09|280.49|282.09|280.49|281.88|280.28|0
1647964190000|2022-03-22 15:49:50|281.88|280.28|282.09|280.49|282.09|280.49|281.88|280.28|0
1647964200000|2022-03-22 15:50:00|282.29|280.69|281.67|280.07|282.29|280.69|281.67|280.07|0
1647964210000|2022-03-22 15:50:10|281.98|280.38|282.09|280.49|282.29|280.69|281.98|280.38|0
1647964220000|2022-03-22 15:50:20|281.67|280.07|281.88|280.28|281.88|280.28|281.67|280.07|0
1647964230000|2022-03-22 15:50:30|281.67|280.07|281.88|280.28|281.88|280.28|281.67|280.07|0
1647964240000|2022-03-22 15:50:40|282.09|280.49|281.88|280.28|282.5|280.9|281.88|280.28|0
1647964250000|2022-03-22 15:50:50|281.77|280.17|281.46|279.86|281.77|280.17|281.46|279.86|0
1647964260000|2022-03-22 15:51:00|281.67|280.07|281.88|280.28|282.09|280.49|281.46|279.86|0
1647964270000|2022-03-22 15:51:10|281.77|280.17|281.46|279.86|282.09|280.49|281.46|279.86|0
1647964280000|2022-03-22 15:51:20|281.67|280.07|281.46|279.86|281.67|280.07|281.26|279.66|0
1647964290000|2022-03-22 15:51:30|281.67|280.07|281.26|279.66|281.67|280.07|281.26|279.66|0
1647964300000|2022-03-22 15:51:40|280.84|279.24|280.84|279.24|281.05|279.45|280.84|279.24|0
1647964310000|2022-03-22 15:51:50|281.26|279.66|281.77|280.17|281.77|280.17|281.26|279.66|0
1647964320000|2022-03-22 15:52:00|281.88|280.28|281.88|280.28|281.88|280.28|281.88|280.28|0
1647964330000|2022-03-22 15:52:10|282.08|280.48|282.5|280.9|282.5|280.9|282.08|280.48|0
1647964340000|2022-03-22 15:52:20|282.39|280.79|282.08|280.48|282.39|280.79|281.88|280.28|0
1647964350000|2022-03-22 15:52:30|281.67|280.07|281.15|279.55|281.67|280.07|281.05|279.45|0
1647964360000|2022-03-22 15:52:40|280.84|279.24|280.73|279.13|281.05|279.45|280.73|279.13|0
1647964370000|2022-03-22 15:52:50|280.63|279.03|280.43|278.83|280.63|279.03|280.22|278.62|0
1647964380000|2022-03-22 15:53:00|280.84|279.24|280.43|278.83|280.84|279.24|280.43|278.83|0
1647964390000|2022-03-22 15:53:10|280.22|278.62|280.22|278.62|280.22|278.62|279.81|278.21|0
1647964400000|2022-03-22 15:53:20|280.43|278.83|280.43|278.83|280.43|278.83|280.43|278.83|0
1647964410000|2022-03-22 15:53:30|280.32|278.72|280.63|279.03|280.63|279.03|280.32|278.72|0
1647964420000|2022-03-22 15:53:40|280.84|279.24|281.05|279.45|281.05|279.45|280.84|279.24|0
1647964430000|2022-03-22 15:53:50|280.63|279.03|280.43|278.83|280.63|279.03|280.43|278.83|0
1647964440000|2022-03-22 15:54:00|280.63|279.03|281.46|279.86|281.46|279.86|280.63|279.03|0
1647964450000|2022-03-22 15:54:10|281.25|279.65|281.46|279.86|281.46|279.86|281.15|279.55|0
1647964460000|2022-03-22 15:54:20|281.67|280.07|281.25|279.65|281.67|280.07|281.25|279.65|0
1647964470000|2022-03-22 15:54:30|281.46|279.86|281.25|279.65|281.46|279.86|281.05|279.45|0
1647964480000|2022-03-22 15:54:40|281.56|279.96|281.67|280.07|281.67|280.07|281.56|279.96|0
1647964490000|2022-03-22 15:54:50|281.46|279.86|281.67|280.07|281.87|280.27|281.46|279.86|0
1647964500000|2022-03-22 15:55:00|281.87|280.27|282.08|280.48|282.29|280.69|281.87|280.27|0
1647964510000|2022-03-22 15:55:10|281.67|280.07|281.87|280.27|281.87|280.27|281.67|280.07|0
1647964520000|2022-03-22 15:55:20|281.97|280.37|282.29|280.69|282.29|280.69|281.97|280.37|0
1647964530000|2022-03-22 15:55:30|282.08|280.48|282.18|280.58|282.29|280.69|282.08|280.48|0
1647964540000|2022-03-22 15:55:40|282.29|280.69|282.5|280.9|282.5|280.9|282.29|280.69|0
1647964550000|2022-03-22 15:55:50|282.29|280.69|282.29|280.69|282.29|280.69|282.29|280.69|0
1647964560000|2022-03-22 15:56:00|282.18|280.58|281.87|280.27|282.29|280.69|281.87|280.27|0
1647964570000|2022-03-22 15:56:10|281.67|280.07|281.87|280.27|281.87|280.27|281.67|280.07|0
1647964580000|2022-03-22 15:56:20|281.67|280.07|281.87|280.27|281.87|280.27|281.67|280.07|0
1647964590000|2022-03-22 15:56:30|282.08|280.48|281.87|280.27|282.08|280.48|281.87|280.27|0
1647964600000|2022-03-22 15:56:40|282.18|280.58|281.87|280.27|282.29|280.69|281.87|280.27|0
1647964610000|2022-03-22 15:56:50|281.67|280.07|281.46|279.86|281.67|280.07|281.46|279.86|0
1647964620000|2022-03-22 15:57:00|281.66|280.06|281.66|280.06|281.87|280.27|281.66|280.06|0
1647964630000|2022-03-22 15:57:10|281.25|279.65|281.04|279.44|281.25|279.65|281.04|279.44|0
1647964640000|2022-03-22 15:57:20|281.25|279.65|281.25|279.65|281.46|279.86|281.25|279.65|0
1647964650000|2022-03-22 15:57:30|281.04|279.44|281.66|280.06|281.66|280.06|281.04|279.44|0
1647964660000|2022-03-22 15:57:40|281.56|279.96|280.84|279.24|281.56|279.96|280.84|279.24|0
1647964670000|2022-03-22 15:57:50|281.04|279.44|280.42|278.82|281.04|279.44|280.42|278.82|0
1647964680000|2022-03-22 15:58:00|280.22|278.62|280.01|278.41|280.22|278.62|280.01|278.41|0
1647964690000|2022-03-22 15:58:10|279.8|278.2|279.8|278.2|279.8|278.2|279.8|278.2|0
1647964700000|2022-03-22 15:58:20|280.01|278.41|281.04|279.44|281.04|279.44|279.8|278.2|0
1647964710000|2022-03-22 15:58:30|280.84|279.24|280.84|279.24|281.04|279.44|280.84|279.24|0
1647964720000|2022-03-22 15:58:40|280.63|279.03|280.31|278.71|280.63|279.03|280.11|278.51|0
1647964730000|2022-03-22 15:58:50|280.42|278.82|280.42|278.82|280.42|278.82|280.42|278.82|0
1647964740000|2022-03-22 15:59:00|280.63|279.03|280.63|279.03|280.63|279.03|280.21|278.61|0
1647964750000|2022-03-22 15:59:10|280.42|278.82|280.63|279.03|280.63|279.03|280.42|278.82|0
1647964760000|2022-03-22 15:59:20|280.83|279.23|280.21|278.61|280.83|279.23|280.01|278.41|0
1647964770000|2022-03-22 15:59:30|280.01|278.41|280.01|278.41|280.42|278.82|280.01|278.41|0
1647964780000|2022-03-22 15:59:40|280.21|278.61|280.42|278.82|280.63|279.03|280.21|278.61|0
1647964790000|2022-03-22 15:59:50|280.21|278.61|279.59|277.99|280.21|278.61|279.59|277.99|0
1647964800000|2022-03-22 16:00:00|280.01|278.41|279.59|277.99|280.01|278.41|279.59|277.99|0
1647964810000|2022-03-22 16:00:10|279.39|277.79|280.21|278.61|280.21|278.61|279.39|277.79|0
1647964820000|2022-03-22 16:00:20|280.01|278.41|280.42|278.82|280.42|278.82|280.01|278.41|0
1647964830000|2022-03-22 16:00:30|280.83|279.23|280.21|278.61|280.83|279.23|280.21|278.61|0
1647964840000|2022-03-22 16:00:40|279.8|278.2|279.59|277.99|279.8|278.2|279.59|277.99|0
1647964850000|2022-03-22 16:00:50|279.39|277.79|279.39|277.79|279.39|277.79|279.39|277.79|0
1647964860000|2022-03-22 16:01:00|279.18|277.58|280.21|278.61|280.21|278.61|279.18|277.58|0
1647964870000|2022-03-22 16:01:10|280.63|279.03|280.42|278.82|280.63|279.03|280.42|278.82|0
1647964880000|2022-03-22 16:01:20|280.21|278.61|279.8|278.2|280.21|278.61|279.8|278.2|0
1647964890000|2022-03-22 16:01:30|280.1|278.5|279.8|278.2|280.1|278.5|279.8|278.2|0
1647964900000|2022-03-22 16:01:40|279.69|278.09|279.8|278.2|279.8|278.2|279.59|277.99|0
1647964910000|2022-03-22 16:01:50|279.38|277.78|279.59|277.99|279.59|277.99|279.38|277.78|0
1647964920000|2022-03-22 16:02:00|279.38|277.78|278.77|277.17|279.38|277.78|278.77|277.17|0
1647964930000|2022-03-22 16:02:10|278.97|277.37|279.38|277.78|279.38|277.78|278.76|277.16|0
1647964940000|2022-03-22 16:02:20|279.59|277.99|279.59|277.99|279.59|277.99|279.38|277.78|0
1647964950000|2022-03-22 16:02:30|279.48|277.88|279.38|277.78|279.59|277.99|279.38|277.78|0
1647964960000|2022-03-22 16:02:40|279.28|277.68|279.18|277.58|279.28|277.68|279.18|277.58|0
1647964970000|2022-03-22 16:02:50|278.56|276.96|278.76|277.16|278.97|277.37|278.56|276.96|0
1647964980000|2022-03-22 16:03:00|279.18|277.58|278.97|277.37|279.18|277.58|278.97|277.37|0
1647964990000|2022-03-22 16:03:10|278.56|276.96|278.97|277.37|278.97|277.37|278.56|276.96|0
1647965000000|2022-03-22 16:03:20|278.76|277.16|278.76|277.16|278.97|277.37|278.76|277.16|0
1647965010000|2022-03-22 16:03:30|278.56|276.96|278.35|276.75|278.56|276.96|278.35|276.75|0
1647965020000|2022-03-22 16:03:40|278.56|276.96|278.35|276.75|278.56|276.96|278.14|276.54|0
1647965030000|2022-03-22 16:03:50|278.14|276.54|278.35|276.75|278.35|276.75|278.14|276.54|0
1647965040000|2022-03-22 16:04:00|278.14|276.54|277.73|276.13|278.14|276.54|277.73|276.13|0
1647965050000|2022-03-22 16:04:10|277.94|276.34|277.94|276.34|277.94|276.34|277.53|275.93|0
1647965060000|2022-03-22 16:04:20|278.14|276.54|278.76|277.16|278.76|277.16|277.94|276.34|0
1647965070000|2022-03-22 16:04:30|278.14|276.54|277.94|276.34|278.14|276.54|277.94|276.34|0
1647965080000|2022-03-22 16:04:40|278.04|276.44|278.56|276.96|278.56|276.96|277.94|276.34|0
1647965090000|2022-03-22 16:04:50|278.76|277.16|278.97|277.37|278.97|277.37|278.76|277.16|0
1647965100000|2022-03-22 16:05:00|278.76|277.16|280|278.4|280.21|278.61|278.76|277.16|0
1647965110000|2022-03-22 16:05:10|279.59|277.99|280.41|278.81|280.41|278.81|279.59|277.99|0
1647965120000|2022-03-22 16:05:20|280.21|278.61|280.41|278.81|280.62|279.02|280.21|278.61|0
1647965130000|2022-03-22 16:05:30|280.62|279.02|280.62|279.02|281.03|279.43|280.62|279.02|0
1647965140000|2022-03-22 16:05:40|281.03|279.43|280.93|279.33|281.03|279.43|280.83|279.23|0
1647965150000|2022-03-22 16:05:50|281.24|279.64|280.83|279.23|281.24|279.64|280.83|279.23|0
1647965160000|2022-03-22 16:06:00|280.72|279.12|281.86|280.26|281.86|280.26|280.72|279.12|0
1647965170000|2022-03-22 16:06:10|282.07|280.47|282.07|280.47|282.07|280.47|281.86|280.26|0
1647965180000|2022-03-22 16:06:20|282.28|280.68|281.86|280.26|282.28|280.68|281.86|280.26|0
1647965190000|2022-03-22 16:06:30|281.96|280.36|282.28|280.68|282.28|280.68|281.96|280.36|0
1647965200000|2022-03-22 16:06:40|282.48|280.88|282.28|280.68|282.48|280.88|282.28|280.68|0
1647965210000|2022-03-22 16:06:50|282.48|280.88|282.69|281.09|282.9|281.3|282.48|280.88|0
1647965220000|2022-03-22 16:07:00|282.48|280.88|282.48|280.88|282.48|280.88|282.28|280.68|0
1647965230000|2022-03-22 16:07:10|282.69|281.09|282.9|281.3|282.9|281.3|282.69|281.09|0
1647965240000|2022-03-22 16:07:20|282.69|281.09|283.1|281.5|283.2|281.6|282.69|281.09|0
1647965250000|2022-03-22 16:07:30|282.69|281.09|282.48|280.88|282.69|281.09|282.48|280.88|0
1647965260000|2022-03-22 16:07:40|282.69|281.09|282.48|280.88|282.69|281.09|282.48|280.88|0
1647965270000|2022-03-22 16:07:50|282.27|280.67|281.86|280.26|282.27|280.67|281.86|280.26|0
1647965280000|2022-03-22 16:08:00|281.65|280.05|281.86|280.26|281.86|280.26|281.65|280.05|0
1647965290000|2022-03-22 16:08:10|282.48|280.88|282.27|280.67|282.48|280.88|282.07|280.47|0
1647965300000|2022-03-22 16:08:20|282.48|280.88|282.37|280.77|282.48|280.88|282.27|280.67|0
1647965310000|2022-03-22 16:08:30|282.69|281.09|282.27|280.67|282.69|281.09|282.27|280.67|0
1647965320000|2022-03-22 16:08:40|282.07|280.47|282.27|280.67|282.48|280.88|282.07|280.47|0
1647965330000|2022-03-22 16:08:50|282.48|280.88|281.86|280.26|282.48|280.88|281.86|280.26|0
1647965340000|2022-03-22 16:09:00|281.96|280.36|281.44|279.84|281.96|280.36|281.44|279.84|0
1647965350000|2022-03-22 16:09:10|281.24|279.64|281.24|279.64|281.24|279.64|281.24|279.64|0
1647965360000|2022-03-22 16:09:20|281.44|279.84|281.44|279.84|281.44|279.84|281.44|279.84|0
1647965370000|2022-03-22 16:09:30|281.03|279.43|281.24|279.64|281.24|279.64|281.03|279.43|0
1647965380000|2022-03-22 16:09:40|281.03|279.43|281.03|279.43|281.24|279.64|281.03|279.43|0
1647965390000|2022-03-22 16:09:50|281.24|279.64|281.24|279.64|281.24|279.64|281.24|279.64|0
1647965400000|2022-03-22 16:10:00|281.03|279.43|281.03|279.43|281.24|279.64|281.03|279.43|0
1647965410000|2022-03-22 16:10:10|281.24|279.64|281.86|280.26|281.86|280.26|281.03|279.43|0
1647965420000|2022-03-22 16:10:20|282.06|280.46|281.65|280.05|282.48|280.88|281.65|280.05|0
1647965430000|2022-03-22 16:10:30|281.44|279.84|281.24|279.64|281.44|279.84|281.24|279.64|0
1647965440000|2022-03-22 16:10:40|281.13|279.53|281.24|279.64|281.34|279.74|281.13|279.53|0
1647965450000|2022-03-22 16:10:50|281.03|279.43|281.03|279.43|281.24|279.64|281.03|279.43|0
1647965460000|2022-03-22 16:11:00|281.44|279.84|281.44|279.84|281.65|280.05|281.44|279.84|0
1647965470000|2022-03-22 16:11:10|281.13|279.53|280.82|279.22|281.13|279.53|280.82|279.22|0
1647965480000|2022-03-22 16:11:20|281.03|279.43|280.92|279.32|281.03|279.43|280.82|279.22|0
1647965490000|2022-03-22 16:11:30|281.03|279.43|281.23|279.63|281.23|279.63|281.03|279.43|0
1647965500000|2022-03-22 16:11:40|281.03|279.43|281.03|279.43|281.03|279.43|280.61|279.01|0
1647965510000|2022-03-22 16:11:50|280.61|279.01|280.61|279.01|280.82|279.22|280.61|279.01|0
1647965520000|2022-03-22 16:12:00|279.99|278.39|280.2|278.6|280.2|278.6|279.99|278.39|0
1647965530000|2022-03-22 16:12:10|279.58|277.98|279.37|277.77|279.79|278.19|279.17|277.57|0
1647965540000|2022-03-22 16:12:20|279.58|277.98|280.41|278.81|280.41|278.81|279.58|277.98|0
1647965550000|2022-03-22 16:12:30|280.3|278.7|280.2|278.6|280.61|279.01|280.2|278.6|0
1647965560000|2022-03-22 16:12:40|279.99|278.39|280.2|278.6|280.41|278.81|279.99|278.39|0
1647965570000|2022-03-22 16:12:50|279.99|278.39|279.99|278.39|279.99|278.39|279.99|278.39|0
1647965580000|2022-03-22 16:13:00|280.2|278.6|279.99|278.39|280.2|278.6|279.99|278.39|0
1647965590000|2022-03-22 16:13:10|279.68|278.08|279.37|277.77|279.68|278.08|279.37|277.77|0
1647965600000|2022-03-22 16:13:20|279.47|277.87|279.99|278.39|279.99|278.39|279.37|277.77|0
1647965610000|2022-03-22 16:13:30|280.09|278.49|279.68|278.08|280.09|278.49|279.68|278.08|0
1647965620000|2022-03-22 16:13:40|279.58|277.98|279.99|278.39|279.99|278.39|279.58|277.98|0
1647965630000|2022-03-22 16:13:50|280.2|278.6|279.78|278.18|280.2|278.6|279.78|278.18|0
1647965640000|2022-03-22 16:14:00|279.99|278.39|280.2|278.6|280.2|278.6|279.99|278.39|0
1647965650000|2022-03-22 16:14:10|279.99|278.39|279.99|278.39|279.99|278.39|279.68|278.08|0
1647965660000|2022-03-22 16:14:20|280.2|278.6|280.09|278.49|280.2|278.6|279.99|278.39|0
1647965670000|2022-03-22 16:14:30|279.99|278.39|280.4|278.8|280.4|278.8|279.99|278.39|0
1647965680000|2022-03-22 16:14:40|279.99|278.39|279.58|277.98|280.2|278.6|279.58|277.98|0
1647965690000|2022-03-22 16:14:50|280.2|278.6|280.4|278.8|280.4|278.8|280.2|278.6|0
1647965700000|2022-03-22 16:15:00|280.2|278.6|280.4|278.8|280.4|278.8|280.2|278.6|0
1647965710000|2022-03-22 16:15:10|280.61|279.01|281.02|279.42|281.02|279.42|280.61|279.01|0
1647965720000|2022-03-22 16:15:20|280.82|279.22|279.58|277.98|280.82|279.22|279.58|277.98|0
1647965730000|2022-03-22 16:15:30|279.78|278.18|279.37|277.77|279.78|278.18|279.37|277.77|0
1647965740000|2022-03-22 16:15:40|279.26|277.66|278.96|277.36|279.26|277.66|278.96|277.36|0
1647965760000|2022-03-22 16:16:00|279.16|277.56|279.37|277.77|279.37|277.77|278.96|277.36|0
1647965770000|2022-03-22 16:16:10|279.16|277.56|279.16|277.56|279.16|277.56|279.16|277.56|0
1647965780000|2022-03-22 16:16:20|278.96|277.36|279.37|277.77|279.37|277.77|278.96|277.36|0
1647965790000|2022-03-22 16:16:30|279.57|277.97|279.88|278.28|279.88|278.28|279.57|277.97|0
1647965800000|2022-03-22 16:16:40|279.78|278.18|279.37|277.77|279.78|278.18|279.37|277.77|0
1647965810000|2022-03-22 16:16:50|279.57|277.97|279.37|277.77|279.57|277.97|279.37|277.77|0
1647965820000|2022-03-22 16:17:00|279.57|277.97|279.26|277.66|279.57|277.97|279.26|277.66|0
1647965830000|2022-03-22 16:17:10|279.16|277.56|278.75|277.15|279.16|277.56|278.75|277.15|0
1647965840000|2022-03-22 16:17:20|278.95|277.35|278.95|277.35|278.95|277.35|278.75|277.15|0
1647965850000|2022-03-22 16:17:30|278.75|277.15|278.54|276.94|278.75|277.15|278.54|276.94|0
1647965860000|2022-03-22 16:17:40|279.37|277.77|279.26|277.66|279.37|277.77|278.95|277.35|0
1647965870000|2022-03-22 16:17:50|279.37|277.77|279.37|277.77|279.37|277.77|279.16|277.56|0
1647965880000|2022-03-22 16:18:00|279.57|277.97|278.95|277.35|279.57|277.97|278.95|277.35|0
1647965890000|2022-03-22 16:18:10|278.54|276.94|278.13|276.53|278.54|276.94|278.13|276.53|0
1647965900000|2022-03-22 16:18:20|277.51|275.91|277.51|275.91|277.51|275.91|277.51|275.91|0
1647965910000|2022-03-22 16:18:30|277.72|276.12|278.95|277.35|278.95|277.35|277.72|276.12|0
1647965920000|2022-03-22 16:18:40|278.85|277.25|278.75|277.15|278.85|277.25|278.54|276.94|0
1647965930000|2022-03-22 16:18:50|278.95|277.35|279.37|277.77|279.37|277.77|278.95|277.35|0
1647965940000|2022-03-22 16:19:00|279.57|277.97|279.78|278.18|279.78|278.18|279.57|277.97|0
1647965960000|2022-03-22 16:19:20|280.19|278.59|280.4|278.8|280.4|278.8|280.19|278.59|0
1647965970000|2022-03-22 16:19:30|279.98|278.38|279.78|278.18|279.98|278.38|279.57|277.97|0
1647965980000|2022-03-22 16:19:40|279.67|278.07|279.57|277.97|279.67|278.07|279.16|277.56|0
1647965990000|2022-03-22 16:19:50|279.36|277.76|279.36|277.76|279.36|277.76|279.16|277.56|0
1647966000000|2022-03-22 16:20:00|279.16|277.56|279.16|277.56|279.57|277.97|279.16|277.56|0
1647966010000|2022-03-22 16:20:10|278.74|277.14|279.16|277.56|279.16|277.56|278.74|277.14|0
1647966020000|2022-03-22 16:20:20|278.95|277.35|278.74|277.14|278.95|277.35|278.74|277.14|0
1647966030000|2022-03-22 16:20:30|278.33|276.73|278.74|277.14|278.74|277.14|278.33|276.73|0
1647966040000|2022-03-22 16:20:40|278.54|276.94|278.33|276.73|278.54|276.94|278.33|276.73|0
1647966050000|2022-03-22 16:20:50|278.74|277.14|278.54|276.94|278.84|277.24|278.54|276.94|0
1647966060000|2022-03-22 16:21:00|278.74|277.14|278.84|277.24|278.95|277.35|278.64|277.04|0
1647966070000|2022-03-22 16:21:10|278.54|276.94|277.92|276.32|278.74|277.14|277.92|276.32|0
1647966080000|2022-03-22 16:21:20|277.81|276.21|277.3|275.7|277.81|276.21|277.3|275.7|0
1647966090000|2022-03-22 16:21:30|277.71|276.11|277.4|275.8|277.71|276.11|277.3|275.7|0
1647966100000|2022-03-22 16:21:40|277.3|275.7|276.89|275.29|277.3|275.7|276.89|275.29|0
1647966110000|2022-03-22 16:21:50|276.48|274.88|276.27|274.67|276.48|274.88|276.27|274.67|0
1647966120000|2022-03-22 16:22:00|276.07|274.47|276.07|274.47|276.07|274.47|275.65|274.05|0
1647966130000|2022-03-22 16:22:10|275.86|274.26|275.45|273.85|275.86|274.26|275.45|273.85|0
1647966140000|2022-03-22 16:22:20|275.24|273.64|275.24|273.64|275.24|273.64|275.24|273.64|0
1647966150000|2022-03-22 16:22:30|275.45|273.85|275.04|273.44|275.45|273.85|275.04|273.44|0
1647966160000|2022-03-22 16:22:40|274.83|273.23|274.63|273.03|274.83|273.23|274.63|273.03|0
1647966170000|2022-03-22 16:22:50|273.81|272.21|274.01|272.41|274.01|272.41|273.81|272.21|0
1647966180000|2022-03-22 16:23:00|273.81|272.21|273.29|271.69|273.81|272.21|273.29|271.69|0
1647966190000|2022-03-22 16:23:10|273.81|272.21|274.42|272.82|274.42|272.82|273.81|272.21|0
1647966200000|2022-03-22 16:23:20|275.04|273.44|275.24|273.64|275.24|273.64|275.04|273.44|0
1647966210000|2022-03-22 16:23:30|275.45|273.85|275.24|273.64|275.45|273.85|274.63|273.03|0
1647966220000|2022-03-22 16:23:40|275.13|273.53|275.04|273.44|275.13|273.53|274.83|273.23|0
1647966230000|2022-03-22 16:23:50|275.24|273.64|275.24|273.64|275.24|273.64|275.24|273.64|0
1647966240000|2022-03-22 16:24:00|275.45|273.85|275.24|273.64|275.45|273.85|275.24|273.64|0
1647966250000|2022-03-22 16:24:10|275.45|273.85|275.34|273.74|275.45|273.85|275.24|273.64|0
1647966260000|2022-03-22 16:24:20|275.24|273.64|275.04|273.44|275.24|273.64|274.83|273.23|0
1647966270000|2022-03-22 16:24:30|275.24|273.64|275.86|274.26|275.86|274.26|275.24|273.64|0
1647966280000|2022-03-22 16:24:40|275.75|274.15|276.06|274.46|276.06|274.46|275.75|274.15|0
1647966290000|2022-03-22 16:24:50|276.16|274.56|276.06|274.46|276.16|274.56|276.06|274.46|0
1647966300000|2022-03-22 16:25:00|275.86|274.26|275.65|274.05|276.27|274.67|275.65|274.05|0
1647966310000|2022-03-22 16:25:10|275.45|273.85|275.86|274.26|276.06|274.46|275.45|273.85|0
1647966320000|2022-03-22 16:25:20|275.65|274.05|275.65|274.05|275.65|274.05|275.65|274.05|0
1647966330000|2022-03-22 16:25:30|275.44|273.84|275.65|274.05|275.65|274.05|275.44|273.84|0
1647966340000|2022-03-22 16:25:40|275.44|273.84|275.44|273.84|275.44|273.84|275.44|273.84|0
1647966350000|2022-03-22 16:25:50|275.24|273.64|275.65|274.05|275.65|274.05|275.24|273.64|0
1647966360000|2022-03-22 16:26:00|275.24|273.64|275.03|273.43|275.24|273.64|275.03|273.43|0
1647966370000|2022-03-22 16:26:10|275.24|273.64|275.44|273.84|275.44|273.84|275.24|273.64|0
1647966380000|2022-03-22 16:26:20|275.03|273.43|274.83|273.23|275.03|273.43|274.83|273.23|0
1647966390000|2022-03-22 16:26:30|274.62|273.02|274.42|272.82|274.62|273.02|274.42|272.82|0
1647966400000|2022-03-22 16:26:40|274.21|272.61|274.21|272.61|274.42|272.82|274.21|272.61|0
1647966410000|2022-03-22 16:26:50|273.8|272.2|274.01|272.41|274.01|272.41|273.6|272|0
1647966420000|2022-03-22 16:27:00|274.21|272.61|273.8|272.2|274.21|272.61|273.8|272.2|0
1647966430000|2022-03-22 16:27:10|273.6|272|274.01|272.41|274.01|272.41|273.6|272|0
1647966440000|2022-03-22 16:27:20|274.21|272.61|273.39|271.79|274.62|273.02|273.39|271.79|0
1647966450000|2022-03-22 16:27:30|273.19|271.59|274.23|272.63|274.64|273.04|273.19|271.59|0
1647966460000|2022-03-22 16:27:40|274.02|272.42|274.23|272.63|274.23|272.63|274.02|272.42|0
1647966470000|2022-03-22 16:27:50|274.02|272.42|274.64|273.04|274.84|273.24|274.02|272.42|0
1647966480000|2022-03-22 16:28:00|274.94|273.34|275.45|273.85|275.45|273.85|274.94|273.34|0
1647966490000|2022-03-22 16:28:10|275.66|274.06|275.25|273.65|275.66|274.06|275.25|273.65|0
1647966500000|2022-03-22 16:28:20|275.66|274.06|275.04|273.44|275.66|274.06|275.04|273.44|0
1647966510000|2022-03-22 16:28:30|275.25|273.65|275.45|273.85|275.66|274.06|275.25|273.65|0
1647966520000|2022-03-22 16:28:40|275.35|273.75|275.04|273.44|275.35|273.75|274.84|273.24|0
1647966530000|2022-03-22 16:28:50|275.25|273.65|275.35|273.75|275.45|273.85|275.25|273.65|0
1647966540000|2022-03-22 16:29:00|275.66|274.06|275.86|274.26|275.86|274.26|275.45|273.85|0
1647966550000|2022-03-22 16:29:10|276.07|274.47|275.66|274.06|276.07|274.47|275.45|273.85|0
1647966560000|2022-03-22 16:29:20|275.45|273.85|275.45|273.85|275.45|273.85|275.45|273.85|0
1647966570000|2022-03-22 16:29:30|275.25|273.65|276.07|274.47|276.07|274.47|275.25|273.65|0
1647966580000|2022-03-22 16:29:40|275.86|274.26|276.27|274.67|276.27|274.67|275.86|274.26|0
1647966590000|2022-03-22 16:29:50|276.07|274.47|275.45|273.85|276.07|274.47|275.45|273.85|0
1647966600000|2022-03-22 16:30:00|275.55|273.95|274.84|273.24|275.55|273.95|274.84|273.24|0
1647966610000|2022-03-22 16:30:10|275.25|273.65|275.25|273.65|275.25|273.65|275.25|273.65|0
1647966620000|2022-03-22 16:30:20|274.84|273.24|274.43|272.83|274.84|273.24|274.43|272.83|0
1647966630000|2022-03-22 16:30:30|273.61|272.01|274.43|272.83|274.43|272.83|273.61|272.01|0
1647966640000|2022-03-22 16:30:40|274.02|272.42|274.02|272.42|274.02|272.42|274.02|272.42|0
1647966650000|2022-03-22 16:30:50|273.82|272.22|273.82|272.22|273.82|272.22|273.61|272.01|0
1647966660000|2022-03-22 16:31:00|274.02|272.42|274.22|272.62|274.63|273.03|274.02|272.42|0
1647966670000|2022-03-22 16:31:10|274.02|272.42|273.41|271.81|274.02|272.42|273.2|271.6|0
1647966680000|2022-03-22 16:31:20|273.2|271.6|273|271.4|273.2|271.6|273|271.4|0
1647966690000|2022-03-22 16:31:30|273.2|271.6|273.2|271.6|273.2|271.6|272.8|271.2|0
1647966700000|2022-03-22 16:31:40|273.41|271.81|273.41|271.81|273.41|271.81|273.41|271.81|0
1647966710000|2022-03-22 16:31:50|273.2|271.6|273.41|271.81|273.41|271.81|273.2|271.6|0
1647966720000|2022-03-22 16:32:00|273.3|271.7|273.81|272.21|273.81|272.21|273.3|271.7|0
1647966730000|2022-03-22 16:32:10|274.02|272.42|274.02|272.42|274.02|272.42|273.81|272.21|0
1647966740000|2022-03-22 16:32:20|274.22|272.62|274.22|272.62|274.22|272.62|274.02|272.42|0
1647966750000|2022-03-22 16:32:30|274.43|272.83|274.02|272.42|274.43|272.83|274.02|272.42|0
1647966760000|2022-03-22 16:32:40|274.22|272.62|274.22|272.62|274.32|272.72|274.02|272.42|0
1647966770000|2022-03-22 16:32:50|274.02|272.42|273.61|272.01|274.02|272.42|273.61|272.01|0
1647966780000|2022-03-22 16:33:00|273.81|272.21|273.41|271.81|273.81|272.21|273.41|271.81|0
1647966790000|2022-03-22 16:33:10|273.61|272.01|273.61|272.01|273.61|272.01|273.61|272.01|0
1647966800000|2022-03-22 16:33:20|273.41|271.81|273.61|272.01|273.61|272.01|273.41|271.81|0
1647966810000|2022-03-22 16:33:30|273.81|272.21|274.02|272.42|274.02|272.42|273.81|272.21|0
1647966820000|2022-03-22 16:33:40|274.22|272.62|273.81|272.21|274.22|272.62|273.81|272.21|0
1647966830000|2022-03-22 16:33:50|274.02|272.42|274.02|272.42|274.43|272.83|274.02|272.42|0
1647966840000|2022-03-22 16:34:00|273.91|272.31|274.22|272.62|274.22|272.62|273.91|272.31|0
1647966850000|2022-03-22 16:34:10|274.43|272.83|274.02|272.42|274.43|272.83|273.81|272.21|0
1647966860000|2022-03-22 16:34:20|273.91|272.31|273.81|272.21|273.91|272.31|273.81|272.21|0
1647966870000|2022-03-22 16:34:30|274.02|272.42|273.81|272.21|274.02|272.42|273.61|272.01|0
1647966880000|2022-03-22 16:34:40|274.02|272.42|275.04|273.44|275.04|273.44|274.02|272.42|0
1647966890000|2022-03-22 16:34:50|274.83|273.23|275.95|274.35|275.95|274.35|274.83|273.23|0
1647966900000|2022-03-22 16:35:00|276.27|274.67|277.29|275.69|277.5|275.9|276.27|274.67|0
1647966910000|2022-03-22 16:35:10|277.5|275.9|278.11|276.51|278.11|276.51|277.5|275.9|0
1647966920000|2022-03-22 16:35:20|278.32|276.72|278.32|276.72|278.32|276.72|278.11|276.51|0
1647966930000|2022-03-22 16:35:30|278.73|277.13|277.49|275.89|278.73|277.13|277.08|275.48|0
1647966940000|2022-03-22 16:35:40|277.91|276.31|277.49|275.89|278.11|276.51|277.49|275.89|0
1647966950000|2022-03-22 16:35:50|277.7|276.1|277.49|275.89|277.7|276.1|277.49|275.89|0
1647966960000|2022-03-22 16:36:00|277.9|276.3|277.9|276.3|277.9|276.3|277.7|276.1|0
1647966970000|2022-03-22 16:36:10|278.11|276.51|278|276.4|278.32|276.72|278|276.4|0
1647966980000|2022-03-22 16:36:20|277.9|276.3|278.11|276.51|278.31|276.71|277.9|276.3|0
1647966990000|2022-03-22 16:36:30|277.9|276.3|277.9|276.3|277.9|276.3|277.9|276.3|0
1647967000000|2022-03-22 16:36:40|278.11|276.51|278.31|276.71|278.31|276.71|278.11|276.51|0
1647967010000|2022-03-22 16:36:50|278.11|276.51|278.11|276.51|278.31|276.71|278.11|276.51|0
1647967020000|2022-03-22 16:37:00|278.31|276.71|278.31|276.71|278.31|276.71|278.11|276.51|0
1647967030000|2022-03-22 16:37:10|278.21|276.61|277.49|275.89|278.21|276.61|277.49|275.89|0
1647967040000|2022-03-22 16:37:20|277.29|275.69|277.08|275.48|277.29|275.69|277.08|275.48|0
1647967050000|2022-03-22 16:37:30|277.29|275.69|277.29|275.69|277.29|275.69|277.08|275.48|0
1647967060000|2022-03-22 16:37:40|277.49|275.89|277.29|275.69|277.7|276.1|277.29|275.69|0
1647967070000|2022-03-22 16:37:50|277.49|275.89|277.49|275.89|277.49|275.89|277.49|275.89|0
1647967080000|2022-03-22 16:38:00|277.08|275.48|276.88|275.28|277.08|275.48|276.67|275.07|0
1647967090000|2022-03-22 16:38:10|276.97|275.37|276.26|274.66|276.97|275.37|276.26|274.66|0
1647967110000|2022-03-22 16:38:30|276.67|275.07|277.29|275.69|277.29|275.69|276.67|275.07|0
1647967120000|2022-03-22 16:38:40|277.08|275.48|276.88|275.28|277.29|275.69|276.88|275.28|0
1647967130000|2022-03-22 16:38:50|277.08|275.48|276.88|275.28|277.08|275.48|276.88|275.28|0
1647967140000|2022-03-22 16:39:00|276.47|274.87|276.26|274.66|276.47|274.87|276.26|274.66|0
1647967150000|2022-03-22 16:39:10|276.15|274.55|276.26|274.66|276.26|274.66|275.95|274.35|0
1647967160000|2022-03-22 16:39:20|276.06|274.46|276.26|274.66|276.26|274.66|276.06|274.46|0
1647967170000|2022-03-22 16:39:30|276.87|275.27|276.87|275.27|276.87|275.27|276.67|275.07|0
1647967180000|2022-03-22 16:39:40|277.08|275.48|277.08|275.48|277.08|275.48|277.08|275.48|0
1647967190000|2022-03-22 16:39:50|277.28|275.68|277.28|275.68|277.28|275.68|277.28|275.68|0
1647967200000|2022-03-22 16:40:00|277.08|275.48|277.28|275.68|277.28|275.68|277.08|275.48|0
1647967210000|2022-03-22 16:40:10|277.08|275.48|277.69|276.09|277.69|276.09|277.08|275.48|0
1647967220000|2022-03-22 16:40:20|277.49|275.89|277.69|276.09|277.69|276.09|277.49|275.89|0
1647967230000|2022-03-22 16:40:30|277.49|275.89|276.87|275.27|277.49|275.89|276.87|275.27|0
1647967240000|2022-03-22 16:40:40|276.67|275.07|276.67|275.07|276.67|275.07|276.46|274.86|0
1647967250000|2022-03-22 16:40:50|276.46|274.86|277.08|275.48|277.08|275.48|276.46|274.86|0
1647967260000|2022-03-22 16:41:00|277.28|275.68|277.28|275.68|277.59|275.99|277.28|275.68|0
1647967270000|2022-03-22 16:41:10|277.18|275.58|277.69|276.09|277.69|276.09|277.18|275.58|0
1647967280000|2022-03-22 16:41:20|277.49|275.89|277.49|275.89|277.69|276.09|277.49|275.89|0
1647967290000|2022-03-22 16:41:30|277.69|276.09|278.1|276.5|278.1|276.5|277.69|276.09|0
1647967300000|2022-03-22 16:41:40|278.31|276.71|278.31|276.71|278.31|276.71|278.31|276.71|0
1647967310000|2022-03-22 16:41:50|278.93|277.33|278.51|276.91|278.93|277.33|278.51|276.91|0
1647967320000|2022-03-22 16:42:00|278.72|277.12|277.28|275.68|278.72|277.12|277.28|275.68|0
1647967330000|2022-03-22 16:42:10|277.08|275.48|276.67|275.07|277.08|275.48|276.67|275.07|0
1647967340000|2022-03-22 16:42:20|276.26|274.66|275.85|274.25|276.46|274.86|275.64|274.04|0
1647967350000|2022-03-22 16:42:30|275.95|274.35|275.85|274.25|275.95|274.35|275.85|274.25|0
1647967360000|2022-03-22 16:42:40|276.05|274.45|275.95|274.35|276.26|274.66|275.95|274.35|0
1647967370000|2022-03-22 16:42:50|275.85|274.25|275.44|273.84|275.85|274.25|275.44|273.84|0
1647967380000|2022-03-22 16:43:00|275.85|274.25|275.23|273.63|275.85|274.25|275.23|273.63|0
1647967390000|2022-03-22 16:43:10|275.03|273.43|274.82|273.22|275.23|273.63|274.82|273.22|0
1647967400000|2022-03-22 16:43:20|274.41|272.81|274.62|273.02|274.62|273.02|274.21|272.61|0
1647967410000|2022-03-22 16:43:30|274.82|273.22|275.03|273.43|275.03|273.43|274.62|273.02|0
1647967420000|2022-03-22 16:43:40|274.82|273.22|275.03|273.43|275.03|273.43|274.82|273.22|0
1647967430000|2022-03-22 16:43:50|275.44|273.84|275.74|274.14|275.85|274.25|275.44|273.84|0
1647967440000|2022-03-22 16:44:00|275.85|274.25|276.46|274.86|276.46|274.86|275.85|274.25|0
1647967450000|2022-03-22 16:44:10|276.05|274.45|277.07|275.47|277.07|275.47|276.05|274.45|0
1647967460000|2022-03-22 16:44:20|276.87|275.27|277.28|275.68|277.28|275.68|276.66|275.06|0
1647967470000|2022-03-22 16:44:30|277.07|275.47|276.66|275.06|277.28|275.68|276.66|275.06|0
1647967480000|2022-03-22 16:44:40|276.46|274.86|275.84|274.24|276.46|274.86|275.84|274.24|0
1647967490000|2022-03-22 16:44:50|276.25|274.65|276.25|274.65|276.35|274.75|276.25|274.65|0
1647967500000|2022-03-22 16:45:00|276.05|274.45|275.23|273.63|276.05|274.45|275.23|273.63|0
1647967510000|2022-03-22 16:45:10|274.82|273.22|275.43|273.83|275.43|273.83|274.82|273.22|0
1647967520000|2022-03-22 16:45:20|275.64|274.04|275.84|274.24|275.84|274.24|275.43|273.83|0
1647967530000|2022-03-22 16:45:30|275.64|274.04|275.84|274.24|276.05|274.45|275.64|274.04|0
1647967540000|2022-03-22 16:45:40|275.64|274.04|276.25|274.65|276.25|274.65|275.64|274.04|0
1647967550000|2022-03-22 16:45:50|276.46|274.86|276.66|275.06|276.66|275.06|276.25|274.65|0
1647967560000|2022-03-22 16:46:00|276.46|274.86|276.46|274.86|276.46|274.86|276.46|274.86|0
1647967570000|2022-03-22 16:46:10|276.66|275.06|276.66|275.06|276.66|275.06|276.46|274.86|0
1647967580000|2022-03-22 16:46:20|276.87|275.27|275.64|274.04|276.87|275.27|275.43|273.83|0
1647967590000|2022-03-22 16:46:30|276.05|274.45|275.84|274.24|276.05|274.45|275.84|274.24|0
1647967600000|2022-03-22 16:46:40|276.66|275.06|276.66|275.06|276.66|275.06|276.46|274.86|0
1647967610000|2022-03-22 16:46:50|276.87|275.27|276.87|275.27|276.87|275.27|276.76|275.16|0
1647967620000|2022-03-22 16:47:00|276.55|274.95|277.28|275.68|277.28|275.68|276.55|274.95|0
1647967630000|2022-03-22 16:47:10|277.48|275.88|277.28|275.68|277.69|276.09|277.28|275.68|0
1647967640000|2022-03-22 16:47:20|277.07|275.47|277.28|275.68|277.28|275.68|277.07|275.47|0
1647967650000|2022-03-22 16:47:30|277.37|275.77|277.28|275.68|277.37|275.77|277.28|275.68|0
1647967660000|2022-03-22 16:47:40|277.48|275.88|277.48|275.88|277.48|275.88|277.48|275.88|0
1647967670000|2022-03-22 16:47:50|277.37|275.77|277.69|276.09|277.69|276.09|277.37|275.77|0
1647967680000|2022-03-22 16:48:00|277.89|276.29|277.28|275.68|277.89|276.29|277.07|275.47|0
1647967690000|2022-03-22 16:48:10|277.69|276.09|277.89|276.29|277.89|276.29|277.69|276.09|0
1647967700000|2022-03-22 16:48:20|278.1|276.5|277.69|276.09|278.1|276.5|277.69|276.09|0
1647967710000|2022-03-22 16:48:30|277.58|275.98|277.07|275.47|277.58|275.98|277.07|275.47|0
1647967720000|2022-03-22 16:48:40|277.68|276.08|278.71|277.11|278.71|277.11|277.68|276.08|0
1647967730000|2022-03-22 16:48:50|278.51|276.91|278.1|276.5|278.71|277.11|278.1|276.5|0
1647967740000|2022-03-22 16:49:00|277.89|276.29|277.27|275.67|277.89|276.29|277.07|275.47|0
1647967750000|2022-03-22 16:49:10|277.07|275.47|277.89|276.29|277.89|276.29|277.07|275.47|0
1647967760000|2022-03-22 16:49:20|277.78|276.18|277.89|276.29|277.89|276.29|277.78|276.18|0
1647967770000|2022-03-22 16:49:30|278.09|276.49|278.3|276.7|278.3|276.7|278.09|276.49|0
1647967780000|2022-03-22 16:49:40|278.4|276.8|278.3|276.7|278.51|276.91|278.3|276.7|0
1647967790000|2022-03-22 16:49:50|278.71|277.11|278.71|277.11|278.71|277.11|278.71|277.11|0
1647967800000|2022-03-22 16:50:00|278.92|277.32|279.53|277.93|279.53|277.93|278.92|277.32|0
1647967810000|2022-03-22 16:50:10|279.74|278.14|279.12|277.52|279.74|278.14|279.12|277.52|0
1647967820000|2022-03-22 16:50:20|279.53|277.93|279.94|278.34|279.94|278.34|279.53|277.93|0
1647967830000|2022-03-22 16:50:30|280.36|278.76|280.15|278.55|280.36|278.76|279.94|278.34|0
1647967840000|2022-03-22 16:50:40|279.94|278.34|280.15|278.55|280.36|278.76|279.94|278.34|0
1647967850000|2022-03-22 16:50:50|280.36|278.76|280.97|279.37|280.97|279.37|280.36|278.76|0
1647967860000|2022-03-22 16:51:00|281.18|279.58|280.77|279.17|281.18|279.58|280.77|279.17|0
1647967870000|2022-03-22 16:51:10|280.97|279.37|280.77|279.17|280.97|279.37|280.77|279.17|0
1647967880000|2022-03-22 16:51:20|280.97|279.37|280.35|278.75|280.97|279.37|280.35|278.75|0
1647967890000|2022-03-22 16:51:30|280.56|278.96|280.56|278.96|280.97|279.37|280.56|278.96|0
1647967900000|2022-03-22 16:51:40|280.97|279.37|280.77|279.17|280.97|279.37|280.56|278.96|0
1647967910000|2022-03-22 16:51:50|280.97|279.37|280.97|279.37|280.97|279.37|280.97|279.37|0
1647967920000|2022-03-22 16:52:00|280.77|279.17|281.18|279.58|281.18|279.58|280.77|279.17|0
1647967930000|2022-03-22 16:52:10|281.38|279.78|280.77|279.17|281.38|279.78|280.56|278.96|0
1647967940000|2022-03-22 16:52:20|280.56|278.96|280.15|278.55|280.56|278.96|280.15|278.55|0
1647967950000|2022-03-22 16:52:30|280.35|278.75|280.35|278.75|280.35|278.75|280.35|278.75|0
1647967960000|2022-03-22 16:52:40|280.77|279.17|280.97|279.37|281.07|279.47|280.77|279.17|0
1647967970000|2022-03-22 16:52:50|280.77|279.17|280.97|279.37|281.07|279.47|280.77|279.17|0
1647967980000|2022-03-22 16:53:00|281.18|279.58|281.38|279.78|281.38|279.78|281.18|279.58|0
1647967990000|2022-03-22 16:53:10|281.59|279.99|281.18|279.58|281.59|279.99|281.18|279.58|0
1647968000000|2022-03-22 16:53:20|281.38|279.78|281.59|279.99|281.59|279.99|281.38|279.78|0
1647968010000|2022-03-22 16:53:30|281.38|279.78|281.18|279.58|281.38|279.78|281.18|279.58|0
1647968020000|2022-03-22 16:53:40|281.38|279.78|281.38|279.78|281.38|279.78|281.28|279.68|0
1647968030000|2022-03-22 16:53:50|281.59|279.99|281.8|280.2|281.8|280.2|281.59|279.99|0
1647968040000|2022-03-22 16:54:00|281.38|279.78|281.18|279.58|281.59|279.99|281.18|279.58|0
1647968050000|2022-03-22 16:54:10|280.97|279.37|281.38|279.78|281.38|279.78|280.97|279.37|0
1647968060000|2022-03-22 16:54:20|281.59|279.99|282.21|280.61|282.21|280.61|281.59|279.99|0
1647968070000|2022-03-22 16:54:30|282.41|280.81|282.21|280.61|282.41|280.81|282.21|280.61|0
1647968080000|2022-03-22 16:54:40|282.62|281.02|282.41|280.81|282.62|281.02|282.41|280.81|0
1647968090000|2022-03-22 16:54:50|282.62|281.02|282.83|281.23|282.83|281.23|282.62|281.02|0
1647968100000|2022-03-22 16:55:00|282.62|281.02|282.62|281.02|282.62|281.02|282.62|281.02|0
1647968110000|2022-03-22 16:55:10|282.41|280.81|282|280.4|282.41|280.81|282|280.4|0
1647968120000|2022-03-22 16:55:20|282.21|280.61|282|280.4|282.21|280.61|282|280.4|0
1647968130000|2022-03-22 16:55:30|282.21|280.61|282.21|280.61|282.41|280.81|282.21|280.61|0
1647968140000|2022-03-22 16:55:40|282|280.4|281.59|279.99|282|280.4|281.59|279.99|0
1647968150000|2022-03-22 16:55:50|282|280.4|282.1|280.5|282.1|280.5|282|280.4|0
1647968160000|2022-03-22 16:56:00|282.21|280.61|282.62|281.02|282.62|281.02|282.21|280.61|0
1647968170000|2022-03-22 16:56:10|282.41|280.81|281.48|279.88|282.41|280.81|281.48|279.88|0
1647968180000|2022-03-22 16:56:20|281.59|279.99|281.79|280.19|281.79|280.19|281.38|279.78|0
1647968190000|2022-03-22 16:56:30|282.2|280.6|282.3|280.7|282.3|280.7|282.2|280.6|0
1647968200000|2022-03-22 16:56:40|282.2|280.6|282.41|280.81|282.41|280.81|282.2|280.6|0
1647968210000|2022-03-22 16:56:50|282.62|281.02|282.41|280.81|282.62|281.02|282.41|280.81|0
1647968220000|2022-03-22 16:57:00|282.2|280.6|282.62|281.02|282.62|281.02|282.2|280.6|0
1647968230000|2022-03-22 16:57:10|282.82|281.22|282.41|280.81|282.82|281.22|282.41|280.81|0
1647968240000|2022-03-22 16:57:20|282.3|280.7|282.2|280.6|282.41|280.81|282.2|280.6|0
1647968260000|2022-03-22 16:57:40|282.1|280.5|281.58|279.98|282.1|280.5|281.58|279.98|0
1647968270000|2022-03-22 16:57:50|281.79|280.19|282.2|280.6|282.2|280.6|281.79|280.19|0
1647968280000|2022-03-22 16:58:00|281.79|280.19|282|280.4|282|280.4|281.79|280.19|0
1647968290000|2022-03-22 16:58:10|282.2|280.6|282|280.4|282.2|280.6|282|280.4|0
1647968300000|2022-03-22 16:58:20|281.79|280.19|282|280.4|282|280.4|281.79|280.19|0
1647968310000|2022-03-22 16:58:30|282.2|280.6|282.2|280.6|282.41|280.81|282.2|280.6|0
1647968320000|2022-03-22 16:58:40|282|280.4|282.41|280.81|282.41|280.81|282|280.4|0
1647968330000|2022-03-22 16:58:50|282.62|281.02|282.62|281.02|282.62|281.02|282.41|280.81|0
1647968340000|2022-03-22 16:59:00|282.82|281.22|283.03|281.43|283.03|281.43|282.82|281.22|0
1647968350000|2022-03-22 16:59:10|282.82|281.22|283.03|281.43|283.03|281.43|282.82|281.22|0
1647968370000|2022-03-22 16:59:30|283.23|281.63|283.23|281.63|283.23|281.63|283.03|281.43|0
1647968380000|2022-03-22 16:59:40|283.44|281.84|283.44|281.84|283.44|281.84|283.44|281.84|0
1647968390000|2022-03-22 16:59:50|283.23|281.63|282.82|281.22|283.23|281.63|282.82|281.22|0
1647968400000|2022-03-22 17:00:00|282.61|281.01|281.79|280.19|282.61|281.01|281.79|280.19|0
1647968410000|2022-03-22 17:00:10|281.38|279.78|281.58|279.98|281.99|280.39|281.38|279.78|0
1647968420000|2022-03-22 17:00:20|281.38|279.78|281.58|279.98|281.58|279.98|281.17|279.57|0
1647968430000|2022-03-22 17:00:30|281.99|280.39|282.61|281.01|282.61|281.01|281.99|280.39|0
1647968440000|2022-03-22 17:00:40|282.82|281.22|282.41|280.81|282.82|281.22|282.41|280.81|0
1647968450000|2022-03-22 17:00:50|282.61|281.01|282.61|281.01|282.61|281.01|282.61|281.01|0
1647968460000|2022-03-22 17:01:00|282.82|281.22|283.85|282.25|283.85|282.25|282.82|281.22|0
1647968470000|2022-03-22 17:01:10|283.65|282.05|283.85|282.25|283.85|282.25|283.65|282.05|0
1647968480000|2022-03-22 17:01:20|283.65|282.05|283.65|282.05|283.65|282.05|283.65|282.05|0
1647968490000|2022-03-22 17:01:30|283.44|281.84|283.65|282.05|283.65|282.05|283.44|281.84|0
1647968500000|2022-03-22 17:01:40|283.85|282.25|283.23|281.63|283.85|282.25|283.23|281.63|0
1647968510000|2022-03-22 17:01:50|283.44|281.84|283.65|282.05|283.65|282.05|283.44|281.84|0
1647968520000|2022-03-22 17:02:00|284.06|282.46|284.06|282.46|284.27|282.67|284.06|282.46|0
1647968530000|2022-03-22 17:02:10|284.47|282.87|283.44|281.84|284.47|282.87|283.44|281.84|0
1647968540000|2022-03-22 17:02:20|283.85|282.25|283.23|281.63|283.85|282.25|283.23|281.63|0
1647968550000|2022-03-22 17:02:30|283.02|281.42|282.82|281.22|283.23|281.63|282.82|281.22|0
1647968560000|2022-03-22 17:02:40|283.02|281.42|283.64|282.04|283.64|282.04|283.02|281.42|0
1647968570000|2022-03-22 17:02:50|283.54|281.94|283.85|282.25|283.85|282.25|283.54|281.94|0
1647968580000|2022-03-22 17:03:00|283.64|282.04|284.06|282.46|284.06|282.46|283.64|282.04|0
1647968590000|2022-03-22 17:03:10|284.27|282.67|284.47|282.87|284.47|282.87|284.06|282.46|0
1647968600000|2022-03-22 17:03:20|284.26|282.66|284.36|282.76|284.36|282.76|284.26|282.66|0
1647968610000|2022-03-22 17:03:30|284.47|282.87|284.89|283.29|284.89|283.29|284.47|282.87|0
1647968620000|2022-03-22 17:03:40|284.78|283.18|284.99|283.39|284.99|283.39|284.78|283.18|0
1647968630000|2022-03-22 17:03:50|284.89|283.29|285.3|283.7|285.3|283.7|284.89|283.29|0
1647968640000|2022-03-22 17:04:00|285.51|283.91|285.3|283.7|285.51|283.91|285.3|283.7|0
1647968650000|2022-03-22 17:04:10|284.89|283.29|285.51|283.91|285.51|283.91|284.89|283.29|0
1647968660000|2022-03-22 17:04:20|285.4|283.8|285.3|283.7|285.51|283.91|285.3|283.7|0
1647968670000|2022-03-22 17:04:30|285.51|283.91|285.19|283.59|285.51|283.91|285.09|283.49|0
1647968680000|2022-03-22 17:04:40|284.88|283.28|285.09|283.49|285.3|283.7|284.88|283.28|0
1647968690000|2022-03-22 17:04:50|285.3|283.7|285.3|283.7|285.3|283.7|285.3|283.7|0
1647968700000|2022-03-22 17:05:00|285.51|283.91|285.71|284.11|285.71|284.11|285.51|283.91|0
1647968710000|2022-03-22 17:05:10|285.92|284.32|285.92|284.32|285.92|284.32|285.71|284.11|0
1647968720000|2022-03-22 17:05:20|286.13|284.53|286.13|284.53|286.34|284.74|286.13|284.53|0
1647968740000|2022-03-22 17:05:40|285.92|284.32|285.92|284.32|286.13|284.53|285.92|284.32|0
1647968750000|2022-03-22 17:05:50|285.71|284.11|285.71|284.11|285.71|284.11|285.71|284.11|0
1647968760000|2022-03-22 17:06:00|285.92|284.32|286.13|284.53|286.13|284.53|285.92|284.32|0
1647968770000|2022-03-22 17:06:10|285.92|284.32|286.13|284.53|286.13|284.53|285.92|284.32|0
1647968780000|2022-03-22 17:06:20|285.92|284.32|285.92|284.32|286.13|284.53|285.92|284.32|0
1647968790000|2022-03-22 17:06:30|286.13|284.53|285.92|284.32|286.13|284.53|285.92|284.32|0
1647968810000|2022-03-22 17:06:50|285.71|284.11|285.3|283.7|285.71|284.11|285.3|283.7|0
1647968820000|2022-03-22 17:07:00|285.5|283.9|285.71|284.11|285.71|284.11|285.5|283.9|0
1647968830000|2022-03-22 17:07:10|285.5|283.9|285.5|283.9|285.5|283.9|285.5|283.9|0
1647968840000|2022-03-22 17:07:20|285.71|284.11|285.71|284.11|285.71|284.11|285.71|284.11|0
1647968850000|2022-03-22 17:07:30|285.92|284.32|285.71|284.11|285.92|284.32|285.71|284.11|0
1647968860000|2022-03-22 17:07:40|285.3|283.7|285.3|283.7|285.5|283.9|285.3|283.7|0
1647968870000|2022-03-22 17:07:50|285.09|283.49|285.09|283.49|285.09|283.49|285.09|283.49|0
1647968880000|2022-03-22 17:08:00|285.3|283.7|285.5|283.9|285.5|283.9|285.09|283.49|0
1647968890000|2022-03-22 17:08:10|285.3|283.7|285.5|283.9|285.5|283.9|285.3|283.7|0
1647968900000|2022-03-22 17:08:20|285.71|284.11|285.71|284.11|285.71|284.11|285.71|284.11|0
1647968910000|2022-03-22 17:08:30|285.92|284.32|285.81|284.21|285.92|284.32|285.81|284.21|0
1647968920000|2022-03-22 17:08:40|285.92|284.32|286.12|284.52|286.12|284.52|285.92|284.32|0
1647968930000|2022-03-22 17:08:50|286.33|284.73|286.54|284.94|286.54|284.94|286.33|284.73|0
1647968940000|2022-03-22 17:09:00|286.75|285.15|286.12|284.52|286.75|285.15|286.12|284.52|0
1647968950000|2022-03-22 17:09:10|285.92|284.32|286.54|284.94|286.54|284.94|285.92|284.32|0
1647968960000|2022-03-22 17:09:20|286.33|284.73|285.92|284.32|286.33|284.73|285.92|284.32|0
1647968970000|2022-03-22 17:09:30|285.5|283.9|285.5|283.9|285.71|284.11|285.5|283.9|0
1647968980000|2022-03-22 17:09:40|285.09|283.49|285.29|283.69|285.29|283.69|285.09|283.49|0
1647968990000|2022-03-22 17:09:50|285.09|283.49|284.46|282.86|285.09|283.49|284.46|282.86|0
1647969000000|2022-03-22 17:10:00|284.26|282.66|284.05|282.45|284.26|282.66|283.84|282.24|0
1647969010000|2022-03-22 17:10:10|284.26|282.66|284.88|283.28|284.88|283.28|284.26|282.66|0
1647969020000|2022-03-22 17:10:20|285.09|283.49|284.26|282.66|285.09|283.49|284.26|282.66|0
1647969030000|2022-03-22 17:10:30|284.05|282.45|284.05|282.45|284.26|282.66|284.05|282.45|0
1647969040000|2022-03-22 17:10:40|283.84|282.24|283.64|282.04|283.84|282.24|283.64|282.04|0
1647969050000|2022-03-22 17:10:50|283.43|281.83|283.22|281.62|283.43|281.83|283.22|281.62|0
1647969060000|2022-03-22 17:11:00|283.43|281.83|283.22|281.62|283.43|281.83|283.02|281.42|0
1647969070000|2022-03-22 17:11:10|283.01|281.41|283.22|281.62|283.22|281.62|283.01|281.41|0
1647969080000|2022-03-22 17:11:20|283.43|281.83|284.46|282.86|284.46|282.86|283.43|281.83|0
1647969090000|2022-03-22 17:11:30|284.26|282.66|284.46|282.86|284.46|282.86|284.26|282.66|0
1647969100000|2022-03-22 17:11:40|284.26|282.66|284.46|282.86|284.46|282.86|284.26|282.66|0
1647969110000|2022-03-22 17:11:50|284.26|282.66|283.63|282.03|284.26|282.66|283.63|282.03|0
1647969120000|2022-03-22 17:12:00|283.84|282.24|283.63|282.03|284.05|282.45|283.63|282.03|0
1647969130000|2022-03-22 17:12:10|283.84|282.24|284.26|282.66|284.26|282.66|283.84|282.24|0
1647969140000|2022-03-22 17:12:20|284.25|282.65|284.25|282.65|284.46|282.86|284.25|282.65|0
1647969150000|2022-03-22 17:12:30|284.15|282.55|284.67|283.07|284.67|283.07|284.15|282.55|0
1647969160000|2022-03-22 17:12:40|284.46|282.86|284.67|283.07|284.67|283.07|284.35|282.75|0
1647969170000|2022-03-22 17:12:50|285.08|283.48|285.08|283.48|285.08|283.48|284.88|283.28|0
1647969180000|2022-03-22 17:13:00|285.29|283.69|285.29|283.69|285.29|283.69|285.29|283.69|0
1647969190000|2022-03-22 17:13:10|285.5|283.9|285.29|283.69|285.6|284|285.29|283.69|0
1647969200000|2022-03-22 17:13:20|285.18|283.58|284.88|283.28|285.29|283.69|284.88|283.28|0
1647969210000|2022-03-22 17:13:30|285.29|283.69|285.08|283.48|285.5|283.9|285.08|283.48|0
1647969220000|2022-03-22 17:13:40|285.29|283.69|285.08|283.48|285.29|283.69|285.08|283.48|0
1647969230000|2022-03-22 17:13:50|285.29|283.69|285.29|283.69|285.29|283.69|285.29|283.69|0
1647969240000|2022-03-22 17:14:00|284.97|283.37|285.5|283.9|285.5|283.9|284.97|283.37|0
1647969250000|2022-03-22 17:14:10|285.7|284.1|285.7|284.1|285.8|284.2|285.7|284.1|0
1647969260000|2022-03-22 17:14:20|285.5|283.9|285.5|283.9|285.6|284|285.5|283.9|0
1647969270000|2022-03-22 17:14:30|285.29|283.69|285.5|283.9|285.5|283.9|285.29|283.69|0
1647969280000|2022-03-22 17:14:40|285.7|284.1|285.7|284.1|285.7|284.1|285.7|284.1|0
1647969290000|2022-03-22 17:14:50|285.91|284.31|285.91|284.31|285.91|284.31|285.8|284.2|0
1647969300000|2022-03-22 17:15:00|285.7|284.1|285.7|284.1|285.7|284.1|285.7|284.1|0
1647969310000|2022-03-22 17:15:10|285.91|284.31|286.74|285.14|286.74|285.14|285.91|284.31|0
1647969320000|2022-03-22 17:15:20|286.95|285.35|286.74|285.14|287.16|285.56|286.74|285.14|0
1647969330000|2022-03-22 17:15:30|286.95|285.35|287.16|285.56|287.16|285.56|286.95|285.35|0
1647969340000|2022-03-22 17:15:40|286.74|285.14|286.53|284.93|286.74|285.14|286.32|284.72|0
1647969350000|2022-03-22 17:15:50|286.74|285.14|285.91|284.31|286.74|285.14|285.91|284.31|0
1647969360000|2022-03-22 17:16:00|285.7|284.1|286.12|284.52|286.12|284.52|285.7|284.1|0
1647969370000|2022-03-22 17:16:10|285.91|284.31|285.08|283.48|285.91|284.31|285.08|283.48|0
1647969380000|2022-03-22 17:16:20|285.29|283.69|285.29|283.69|285.29|283.69|285.29|283.69|0
1647969390000|2022-03-22 17:16:30|285.39|283.79|285.7|284.1|285.7|284.1|285.39|283.79|0
1647969400000|2022-03-22 17:16:40|285.91|284.31|286.12|284.52|286.12|284.52|285.91|284.31|0
1647969410000|2022-03-22 17:16:50|285.91|284.31|285.7|284.1|285.91|284.31|285.7|284.1|0
1647969420000|2022-03-22 17:17:00|285.49|283.89|285.7|284.1|285.7|284.1|285.49|283.89|0
1647969430000|2022-03-22 17:17:10|285.08|283.48|284.46|282.86|285.08|283.48|284.46|282.86|0
1647969440000|2022-03-22 17:17:20|284.25|282.65|284.04|282.44|284.25|282.65|284.04|282.44|0
1647969450000|2022-03-22 17:17:30|283.84|282.24|283.84|282.24|283.84|282.24|283.84|282.24|0
1647969460000|2022-03-22 17:17:40|284.04|282.44|284.25|282.65|284.25|282.65|284.04|282.44|0
1647969470000|2022-03-22 17:17:50|284.46|282.86|284.46|282.86|284.66|283.06|284.46|282.86|0
1647969480000|2022-03-22 17:18:00|284.66|283.06|284.25|282.65|284.66|283.06|284.25|282.65|0
1647969490000|2022-03-22 17:18:10|284.04|282.44|284.04|282.44|284.46|282.86|284.04|282.44|0
1647969500000|2022-03-22 17:18:20|284.46|282.86|284.25|282.65|284.66|283.06|284.25|282.65|0
1647969510000|2022-03-22 17:18:30|284.46|282.86|284.55|282.95|284.66|283.06|284.46|282.86|0
1647969520000|2022-03-22 17:18:40|284.66|283.06|284.87|283.27|284.87|283.27|284.45|282.85|0
1647969530000|2022-03-22 17:18:50|284.66|283.06|284.66|283.06|284.87|283.27|284.66|283.06|0
1647969540000|2022-03-22 17:19:00|284.76|283.16|283.63|282.03|284.76|283.16|283.63|282.03|0
1647969550000|2022-03-22 17:19:10|283.42|281.82|283.01|281.41|283.42|281.82|283.01|281.41|0
1647969560000|2022-03-22 17:19:20|283.21|281.61|283.42|281.82|283.42|281.82|282.8|281.2|0
1647969570000|2022-03-22 17:19:30|283.21|281.61|283.42|281.82|283.42|281.82|283.21|281.61|0
1647969580000|2022-03-22 17:19:40|283.63|282.03|283.42|281.82|283.63|282.03|283.21|281.61|0
1647969590000|2022-03-22 17:19:50|283.63|282.03|283.83|282.23|283.83|282.23|283.63|282.03|0
1647969600000|2022-03-22 17:20:00|283.63|282.03|283.21|281.61|283.63|282.03|283.21|281.61|0
1647969610000|2022-03-22 17:20:10|282.8|281.2|282.8|281.2|282.8|281.2|282.59|280.99|0
1647969620000|2022-03-22 17:20:20|281.35|279.75|281.35|279.75|281.56|279.96|281.35|279.75|0
1647969630000|2022-03-22 17:20:30|280.94|279.34|280.53|278.93|280.94|279.34|280.53|278.93|0
1647969640000|2022-03-22 17:20:40|280.73|279.13|280.12|278.52|280.73|279.13|280.12|278.52|0
1647969650000|2022-03-22 17:20:50|280.53|278.93|280.32|278.72|280.53|278.93|280.32|278.72|0
1647969660000|2022-03-22 17:21:00|280.73|279.13|281.15|279.55|281.15|279.55|280.63|279.03|0
1647969670000|2022-03-22 17:21:10|280.94|279.34|281.04|279.44|281.04|279.44|280.94|279.34|0
1647969680000|2022-03-22 17:21:20|280.53|278.93|279.91|278.31|280.53|278.93|279.91|278.31|0
1647969690000|2022-03-22 17:21:30|280.11|278.51|280.11|278.51|280.53|278.93|280.11|278.51|0
1647969700000|2022-03-22 17:21:40|279.91|278.31|280.53|278.93|280.53|278.93|279.91|278.31|0
1647969710000|2022-03-22 17:21:50|280.32|278.72|280.32|278.72|280.53|278.93|280.32|278.72|0
1647969720000|2022-03-22 17:22:00|280.11|278.51|280.11|278.51|280.11|278.51|279.91|278.31|0
1647969730000|2022-03-22 17:22:10|279.91|278.31|280.53|278.93|280.53|278.93|279.91|278.31|0
1647969740000|2022-03-22 17:22:20|280.32|278.72|280.32|278.72|280.32|278.72|280.11|278.51|0
1647969750000|2022-03-22 17:22:30|280.11|278.51|280.32|278.72|280.32|278.72|280.11|278.51|0
1647969760000|2022-03-22 17:22:40|280.11|278.51|279.8|278.2|280.21|278.61|279.8|278.2|0
1647969770000|2022-03-22 17:22:50|279.91|278.31|279.7|278.1|279.91|278.31|279.5|277.9|0
1647969780000|2022-03-22 17:23:00|279.5|277.9|279.5|277.9|279.5|277.9|279.5|277.9|0
1647969790000|2022-03-22 17:23:10|279.29|277.69|279.91|278.31|279.91|278.31|279.29|277.69|0
1647969800000|2022-03-22 17:23:20|280.21|278.61|280.52|278.92|280.52|278.92|280.21|278.61|0
1647969810000|2022-03-22 17:23:30|280.73|279.13|281.04|279.44|281.04|279.44|280.73|279.13|0
1647969820000|2022-03-22 17:23:40|281.14|279.54|281.35|279.75|281.35|279.75|281.14|279.54|0
1647969830000|2022-03-22 17:23:50|281.14|279.54|281.55|279.95|281.55|279.95|281.14|279.54|0
1647969840000|2022-03-22 17:24:00|281.35|279.75|281.14|279.54|281.55|279.95|281.14|279.54|0
1647969850000|2022-03-22 17:24:10|280.52|278.92|280.52|278.92|280.62|279.02|280.52|278.92|0
1647969860000|2022-03-22 17:24:20|280.73|279.13|280.32|278.72|280.73|279.13|280.11|278.51|0
1647969870000|2022-03-22 17:24:30|280.11|278.51|280.42|278.82|280.42|278.82|280.11|278.51|0
1647969880000|2022-03-22 17:24:40|280.94|279.34|280.32|278.72|280.94|279.34|280.32|278.72|0
1647969890000|2022-03-22 17:24:50|280.11|278.51|280.32|278.72|280.32|278.72|280.11|278.51|0
1647969900000|2022-03-22 17:25:00|280.52|278.92|280.93|279.33|281.14|279.54|280.32|278.72|0
1647969910000|2022-03-22 17:25:10|281.14|279.54|281.14|279.54|281.14|279.54|281.14|279.54|0
1647969920000|2022-03-22 17:25:20|281.35|279.75|281.35|279.75|281.35|279.75|281.14|279.54|0
1647969930000|2022-03-22 17:25:30|281.76|280.16|281.55|279.95|281.76|280.16|281.55|279.95|0
1647969940000|2022-03-22 17:25:40|281.76|280.16|281.76|280.16|282.17|280.57|281.76|280.16|0
1647969960000|2022-03-22 17:26:00|281.55|279.95|281.55|279.95|281.76|280.16|281.55|279.95|0
1647969970000|2022-03-22 17:26:10|281.97|280.37|282.17|280.57|282.17|280.57|281.55|279.95|0
1647969980000|2022-03-22 17:26:20|281.76|280.16|281.55|279.95|281.76|280.16|281.55|279.95|0
1647969990000|2022-03-22 17:26:30|281.76|280.16|281.76|280.16|281.76|280.16|281.76|280.16|0
1647970000000|2022-03-22 17:26:40|281.55|279.95|281.35|279.75|281.55|279.95|281.35|279.75|0
1647970010000|2022-03-22 17:26:50|281.76|280.16|280.93|279.33|281.76|280.16|280.93|279.33|0
1647970020000|2022-03-22 17:27:00|281.14|279.54|280.93|279.33|281.14|279.54|280.52|278.92|0
1647970030000|2022-03-22 17:27:10|280.73|279.13|280.93|279.33|280.93|279.33|280.73|279.13|0
1647970040000|2022-03-22 17:27:20|280.52|278.92|280.31|278.71|280.52|278.92|280.31|278.71|0
1647970050000|2022-03-22 17:27:30|280.52|278.92|280.52|278.92|280.73|279.13|280.31|278.71|0
1647970060000|2022-03-22 17:27:40|280.93|279.33|280.93|279.33|281.14|279.54|280.93|279.33|0
1647970070000|2022-03-22 17:27:50|281.14|279.54|281.14|279.54|281.14|279.54|280.93|279.33|0
1647970080000|2022-03-22 17:28:00|281.55|279.95|281.96|280.36|281.96|280.36|281.55|279.95|0
1647970090000|2022-03-22 17:28:10|281.76|280.16|281.76|280.16|281.96|280.36|281.76|280.16|0
1647970100000|2022-03-22 17:28:20|281.96|280.36|281.96|280.36|281.96|280.36|281.86|280.26|0
1647970110000|2022-03-22 17:28:30|282.17|280.57|281.76|280.16|282.38|280.78|281.76|280.16|0
1647970120000|2022-03-22 17:28:40|281.55|279.95|282.17|280.57|282.17|280.57|281.55|279.95|0
1647970130000|2022-03-22 17:28:50|281.96|280.36|282.17|280.57|282.17|280.57|281.96|280.36|0
1647970140000|2022-03-22 17:29:00|281.96|280.36|282.17|280.57|282.37|280.77|281.96|280.36|0
1647970150000|2022-03-22 17:29:10|282.06|280.46|281.96|280.36|282.17|280.57|281.96|280.36|0
1647970160000|2022-03-22 17:29:20|282.27|280.67|282.17|280.57|282.27|280.67|282.17|280.57|0
1647970170000|2022-03-22 17:29:30|282.37|280.77|282.58|280.98|282.58|280.98|282.17|280.57|0
1647970180000|2022-03-22 17:29:40|282.37|280.77|282.37|280.77|282.37|280.77|282.37|280.77|0
1647970190000|2022-03-22 17:29:50|282.58|280.98|282.37|280.77|282.79|281.19|282.37|280.77|0
1647970200000|2022-03-22 17:30:00|282.79|281.19|284.03|282.43|284.03|282.43|282.79|281.19|0
1647970210000|2022-03-22 17:30:10|283.82|282.22|284.03|282.43|284.03|282.43|283.82|282.22|0
1647970220000|2022-03-22 17:30:20|284.23|282.63|283.82|282.22|284.23|282.63|283.82|282.22|0
1647970230000|2022-03-22 17:30:30|284.03|282.43|284.03|282.43|284.03|282.43|284.03|282.43|0
1647970240000|2022-03-22 17:30:40|284.23|282.63|284.65|283.05|284.65|283.05|284.23|282.63|0
1647970250000|2022-03-22 17:30:50|284.44|282.84|284.03|282.43|284.44|282.84|284.03|282.43|0
1647970260000|2022-03-22 17:31:00|283.61|282.01|283.82|282.22|283.82|282.22|283.61|282.01|0
1647970270000|2022-03-22 17:31:10|284.03|282.43|284.44|282.84|284.44|282.84|284.03|282.43|0
1647970280000|2022-03-22 17:31:20|284.23|282.63|284.65|283.05|284.65|283.05|284.23|282.63|0
1647970290000|2022-03-22 17:31:30|284.85|283.25|284.23|282.63|284.85|283.25|284.23|282.63|0
1647970300000|2022-03-22 17:31:40|284.03|282.43|284.44|282.84|284.44|282.84|284.03|282.43|0
1647970310000|2022-03-22 17:31:50|284.65|283.05|284.65|283.05|284.65|283.05|284.44|282.84|0
1647970320000|2022-03-22 17:32:00|284.44|282.84|284.33|282.73|284.65|283.05|284.33|282.73|0
1647970330000|2022-03-22 17:32:10|284.23|282.63|284.44|282.84|284.44|282.84|284.23|282.63|0
1647970340000|2022-03-22 17:32:20|284.65|283.05|284.65|283.05|284.65|283.05|284.65|283.05|0
1647970350000|2022-03-22 17:32:30|284.44|282.84|284.44|282.84|284.85|283.25|284.44|282.84|0
1647970360000|2022-03-22 17:32:40|284.23|282.63|284.65|283.05|284.65|283.05|284.23|282.63|0
1647970370000|2022-03-22 17:32:50|284.85|283.25|285.06|283.46|285.06|283.46|284.85|283.25|0
1647970380000|2022-03-22 17:33:00|285.48|283.88|285.27|283.67|285.48|283.88|285.27|283.67|0
1647970390000|2022-03-22 17:33:10|285.48|283.88|285.47|283.87|285.48|283.88|285.47|283.87|0
1647970400000|2022-03-22 17:33:20|285.68|284.08|285.89|284.29|285.89|284.29|285.68|284.08|0
1647970410000|2022-03-22 17:33:30|285.68|284.08|284.85|283.25|285.68|284.08|284.65|283.05|0
1647970420000|2022-03-22 17:33:40|285.06|283.46|284.85|283.25|285.06|283.46|284.85|283.25|0
1647970430000|2022-03-22 17:33:50|285.06|283.46|285.27|283.67|285.27|283.67|285.06|283.46|0
1647970440000|2022-03-22 17:34:00|285.06|283.46|285.47|283.87|285.47|283.87|285.06|283.46|0
1647970450000|2022-03-22 17:34:10|285.27|283.67|285.27|283.67|285.47|283.87|285.27|283.67|0
1647970480000|2022-03-22 17:34:40|285.47|283.87|285.68|284.08|285.68|284.08|285.47|283.87|0
1647970490000|2022-03-22 17:34:50|285.47|283.87|285.68|284.08|285.68|284.08|285.47|283.87|0
1647970500000|2022-03-22 17:35:00|285.89|284.29|286.1|284.5|286.3|284.7|285.89|284.29|0
1647970510000|2022-03-22 17:35:10|285.89|284.29|285.68|284.08|285.89|284.29|285.68|284.08|0
1647970520000|2022-03-22 17:35:20|285.89|284.29|285.06|283.46|285.89|284.29|285.06|283.46|0
1647970530000|2022-03-22 17:35:30|284.85|283.25|285.06|283.46|285.06|283.46|284.64|283.04|0
1647970540000|2022-03-22 17:35:40|285.27|283.67|284.64|283.04|285.27|283.67|284.64|283.04|0
1647970550000|2022-03-22 17:35:50|284.44|282.84|284.64|283.04|284.64|283.04|284.44|282.84|0
1647970560000|2022-03-22 17:36:00|285.06|283.46|285.26|283.66|285.68|284.08|285.06|283.46|0
1647970570000|2022-03-22 17:36:10|285.06|283.46|285.06|283.46|285.26|283.66|285.06|283.46|0
1647970580000|2022-03-22 17:36:20|284.85|283.25|284.85|283.25|284.85|283.25|284.85|283.25|0
1647970590000|2022-03-22 17:36:30|284.64|283.04|284.43|282.83|284.64|283.04|284.43|282.83|0
1647970600000|2022-03-22 17:36:40|284.23|282.63|283.81|282.21|284.23|282.63|283.81|282.21|0
1647970610000|2022-03-22 17:36:50|284.02|282.42|284.64|283.04|284.64|283.04|284.02|282.42|0
1647970620000|2022-03-22 17:37:00|284.23|282.63|284.02|282.42|284.43|282.83|284.02|282.42|0
1647970630000|2022-03-22 17:37:10|284.23|282.63|284.02|282.42|284.23|282.63|284.02|282.42|0
1647970640000|2022-03-22 17:37:20|284.33|282.73|284.23|282.63|284.33|282.73|283.81|282.21|0
1647970650000|2022-03-22 17:37:30|284.43|282.83|284.02|282.42|284.43|282.83|284.02|282.42|0
1647970660000|2022-03-22 17:37:40|283.81|282.21|283.61|282.01|283.81|282.21|283.61|282.01|0
1647970670000|2022-03-22 17:37:50|283.81|282.21|283.61|282.01|283.81|282.21|283.61|282.01|0
1647970680000|2022-03-22 17:38:00|283.81|282.21|283.81|282.21|284.02|282.42|283.61|282.01|0
1647970690000|2022-03-22 17:38:10|284.02|282.42|284.02|282.42|284.02|282.42|284.02|282.42|0
1647970700000|2022-03-22 17:38:20|283.81|282.21|284.02|282.42|284.02|282.42|283.81|282.21|0
1647970710000|2022-03-22 17:38:30|284.23|282.63|284.43|282.83|284.43|282.83|284.23|282.63|0
1647970720000|2022-03-22 17:38:40|284.64|283.04|285.68|284.08|285.88|284.28|284.64|283.04|0
1647970730000|2022-03-22 17:38:50|285.05|283.45|285.57|283.97|285.57|283.97|285.05|283.45|0
1647970740000|2022-03-22 17:39:00|285.05|283.45|285.68|284.08|285.68|284.08|285.05|283.45|0
1647970750000|2022-03-22 17:39:10|285.47|283.87|285.68|284.08|286.09|284.49|285.26|283.66|0
1647970760000|2022-03-22 17:39:20|286.09|284.49|285.26|283.66|286.09|284.49|285.26|283.66|0
1647970770000|2022-03-22 17:39:30|285.15|283.55|285.05|283.45|285.15|283.55|284.85|283.25|0
1647970780000|2022-03-22 17:39:40|285.26|283.66|284.85|283.25|285.26|283.66|284.85|283.25|0
1647970790000|2022-03-22 17:39:50|285.05|283.45|285.47|283.87|285.47|283.87|285.05|283.45|0
1647970800000|2022-03-22 17:40:00|285.26|283.66|284.43|282.83|285.26|283.66|284.43|282.83|0
1647970810000|2022-03-22 17:40:10|284.64|283.04|284.43|282.83|284.64|283.04|284.22|282.62|0
1647970820000|2022-03-22 17:40:20|284.85|283.25|284.64|283.04|284.85|283.25|284.43|282.83|0
1647970830000|2022-03-22 17:40:30|284.43|282.83|285.26|283.66|285.26|283.66|284.43|282.83|0
1647970840000|2022-03-22 17:40:40|285.05|283.45|285.05|283.45|285.26|283.66|285.05|283.45|0
1647970850000|2022-03-22 17:40:50|284.64|283.04|284.64|283.04|284.64|283.04|284.64|283.04|0
1647970860000|2022-03-22 17:41:00|284.43|282.83|284.43|282.83|284.64|283.04|284.43|282.83|0
1647970870000|2022-03-22 17:41:10|284.22|282.62|283.81|282.21|284.43|282.83|283.81|282.21|0
1647970880000|2022-03-22 17:41:20|283.91|282.31|283.81|282.21|283.91|282.31|283.81|282.21|0
1647970890000|2022-03-22 17:41:30|283.6|282|283.39|281.79|283.81|282.21|283.39|281.79|0
1647970900000|2022-03-22 17:41:40|283.19|281.59|283.6|282|283.6|282|283.19|281.59|0
1647970910000|2022-03-22 17:41:50|283.39|281.79|283.39|281.79|283.6|282|283.39|281.79|0
1647970920000|2022-03-22 17:42:00|282.98|281.38|282.77|281.17|282.98|281.38|282.77|281.17|0
1647970930000|2022-03-22 17:42:10|282.36|280.76|282.57|280.97|282.57|280.97|282.36|280.76|0
1647970940000|2022-03-22 17:42:20|282.36|280.76|282.57|280.97|282.77|281.17|282.36|280.76|0
1647970950000|2022-03-22 17:42:30|282.98|281.38|282.77|281.17|282.98|281.38|282.77|281.17|0
1647970960000|2022-03-22 17:42:40|282.98|281.38|282.98|281.38|282.98|281.38|282.77|281.17|0
1647970970000|2022-03-22 17:42:50|283.39|281.79|283.39|281.79|283.39|281.79|283.19|281.59|0
1647970980000|2022-03-22 17:43:00|283.6|282|284.22|282.62|284.22|282.62|283.6|282|0
1647970990000|2022-03-22 17:43:10|284.01|282.41|284.22|282.62|284.22|282.62|284.01|282.41|0
1647971000000|2022-03-22 17:43:20|284.43|282.83|283.81|282.21|284.43|282.83|283.6|282|0
1647971010000|2022-03-22 17:43:30|284.22|282.62|284.01|282.41|284.22|282.62|284.01|282.41|0
1647971020000|2022-03-22 17:43:40|284.22|282.62|284.22|282.62|284.32|282.72|284.01|282.41|0
1647971030000|2022-03-22 17:43:50|284.01|282.41|284.01|282.41|284.22|282.62|284.01|282.41|0
1647971040000|2022-03-22 17:44:00|284.43|282.83|284.63|283.03|284.84|283.24|284.43|282.83|0
1647971050000|2022-03-22 17:44:10|284.84|283.24|284.63|283.03|284.84|283.24|284.63|283.03|0
1647971060000|2022-03-22 17:44:20|284.43|282.83|284.43|282.83|284.43|282.83|284.43|282.83|0
1647971070000|2022-03-22 17:44:30|284.53|282.93|284.53|282.93|284.63|283.03|284.53|282.93|0
1647971080000|2022-03-22 17:44:40|284.63|283.03|284.63|283.03|284.84|283.24|284.43|282.83|0
1647971090000|2022-03-22 17:44:50|284.43|282.83|284.84|283.24|284.84|283.24|284.43|282.83|0
1647971100000|2022-03-22 17:45:00|285.05|283.45|284.01|282.41|285.05|283.45|284.01|282.41|0
1647971110000|2022-03-22 17:45:10|284.22|282.62|284.01|282.41|284.22|282.62|284.01|282.41|0
1647971120000|2022-03-22 17:45:20|284.22|282.62|284.63|283.03|284.63|283.03|284.22|282.62|0
1647971130000|2022-03-22 17:45:30|284.84|283.24|284.84|283.24|284.84|283.24|284.63|283.03|0
1647971140000|2022-03-22 17:45:40|284.63|283.03|284.63|283.03|284.63|283.03|284.63|283.03|0
1647971150000|2022-03-22 17:45:50|284.84|283.24|285.05|283.45|285.05|283.45|284.73|283.13|0
1647971160000|2022-03-22 17:46:00|284.42|282.82|284.22|282.62|284.42|282.82|284.22|282.62|0
1647971170000|2022-03-22 17:46:10|284.01|282.41|283.8|282.2|284.01|282.41|283.8|282.2|0
1647971180000|2022-03-22 17:46:20|283.6|282|283.18|281.58|283.6|282|283.18|281.58|0
1647971190000|2022-03-22 17:46:30|283.39|281.79|283.6|282|283.6|282|283.18|281.58|0
1647971200000|2022-03-22 17:46:40|283.39|281.79|284.01|282.41|284.01|282.41|283.39|281.79|0
1647971210000|2022-03-22 17:46:50|283.8|282.2|284.22|282.62|284.22|282.62|283.8|282.2|0
1647971220000|2022-03-22 17:47:00|283.8|282.2|283.18|281.58|283.8|282.2|283.18|281.58|0
1647971230000|2022-03-22 17:47:10|283.39|281.79|283.18|281.58|283.49|281.89|283.18|281.58|0
1647971240000|2022-03-22 17:47:20|282.97|281.37|282.97|281.37|282.97|281.37|282.77|281.17|0
1647971250000|2022-03-22 17:47:30|282.77|281.17|282.35|280.75|282.77|281.17|282.35|280.75|0
1647971260000|2022-03-22 17:47:40|282.56|280.96|282.77|281.17|282.77|281.17|282.35|280.75|0
1647971270000|2022-03-22 17:47:50|282.97|281.37|282.97|281.37|282.97|281.37|282.97|281.37|0
1647971280000|2022-03-22 17:48:00|282.77|281.17|282.97|281.37|282.97|281.37|282.77|281.17|0
1647971290000|2022-03-22 17:48:10|282.77|281.17|282.77|281.17|282.97|281.37|282.77|281.17|0
1647971300000|2022-03-22 17:48:20|283.18|281.58|283.59|281.99|283.59|281.99|283.18|281.58|0
1647971310000|2022-03-22 17:48:30|283.8|282.2|283.18|281.58|283.8|282.2|283.18|281.58|0
1647971320000|2022-03-22 17:48:40|282.97|281.37|282.97|281.37|283.18|281.58|282.97|281.37|0
1647971330000|2022-03-22 17:48:50|283.18|281.58|283.18|281.58|283.18|281.58|282.97|281.37|0
1647971340000|2022-03-22 17:49:00|283.39|281.79|283.8|282.2|283.8|282.2|283.39|281.79|0
1647971350000|2022-03-22 17:49:10|283.59|281.99|284.01|282.41|284.01|282.41|283.59|281.99|0
1647971360000|2022-03-22 17:49:20|283.8|282.2|283.8|282.2|284.01|282.41|283.8|282.2|0
1647971370000|2022-03-22 17:49:30|283.39|281.79|283.39|281.79|283.39|281.79|283.39|281.79|0
1647971380000|2022-03-22 17:49:40|283.59|281.99|283.8|282.2|283.8|282.2|283.59|281.99|0
1647971390000|2022-03-22 17:49:50|284.01|282.41|284.01|282.41|284.01|282.41|284.01|282.41|0
1647971400000|2022-03-22 17:50:00|284.21|282.61|284.21|282.61|284.21|282.61|284.01|282.41|0
1647971410000|2022-03-22 17:50:10|284.01|282.41|284.73|283.13|284.83|283.23|284.01|282.41|0
1647971420000|2022-03-22 17:50:20|284.63|283.03|284.21|282.61|284.63|283.03|284.01|282.41|0
1647971430000|2022-03-22 17:50:30|284.01|282.41|284.01|282.41|284.01|282.41|284.01|282.41|0
1647971440000|2022-03-22 17:50:40|284.42|282.82|284.83|283.23|284.83|283.23|284.42|282.82|0
1647971450000|2022-03-22 17:50:50|284.63|283.03|284.83|283.23|284.83|283.23|284.63|283.03|0
1647971460000|2022-03-22 17:51:00|284.63|283.03|284.42|282.82|284.63|283.03|284.42|282.82|0
1647971470000|2022-03-22 17:51:10|284.63|283.03|285.04|283.44|285.04|283.44|284.63|283.03|0
1647971480000|2022-03-22 17:51:20|284.83|283.23|284.73|283.13|284.83|283.23|284.52|282.92|0
1647971490000|2022-03-22 17:51:30|284.83|283.23|285.04|283.44|285.25|283.65|284.83|283.23|0
1647971500000|2022-03-22 17:51:40|284.83|283.23|284.83|283.23|285.04|283.44|284.83|283.23|0
1647971510000|2022-03-22 17:51:50|284.72|283.12|284.83|283.23|284.83|283.23|284.63|283.03|0
1647971520000|2022-03-22 17:52:00|285.04|283.44|284.72|283.12|285.04|283.44|284.62|283.02|0
1647971530000|2022-03-22 17:52:10|284.62|283.02|284.42|282.82|284.62|283.02|284.42|282.82|0
1647971540000|2022-03-22 17:52:20|284.62|283.02|284.83|283.23|284.83|283.23|284.62|283.02|0
1647971550000|2022-03-22 17:52:30|285.04|283.44|285.04|283.44|285.04|283.44|285.04|283.44|0
1647971560000|2022-03-22 17:52:40|285.25|283.65|285.25|283.65|285.25|283.65|285.04|283.44|0
1647971570000|2022-03-22 17:52:50|285.04|283.44|284.42|282.82|285.04|283.44|284.42|282.82|0
1647971580000|2022-03-22 17:53:00|284.62|283.02|284.42|282.82|284.62|283.02|284.42|282.82|0
1647971590000|2022-03-22 17:53:10|284|282.4|284.21|282.61|284.21|282.61|284|282.4|0
1647971600000|2022-03-22 17:53:20|284.31|282.71|284.62|283.02|284.62|283.02|284.21|282.61|0
1647971610000|2022-03-22 17:53:30|284.42|282.82|284.42|282.82|284.42|282.82|284.42|282.82|0
1647971620000|2022-03-22 17:53:40|284.21|282.61|284.21|282.61|284.42|282.82|284.21|282.61|0
1647971630000|2022-03-22 17:53:50|284.42|282.82|284.62|283.02|284.62|283.02|284.42|282.82|0
1647971640000|2022-03-22 17:54:00|284.83|283.23|285.45|283.85|285.45|283.85|284.83|283.23|0
1647971650000|2022-03-22 17:54:10|285.24|283.64|285.87|284.27|285.87|284.27|285.24|283.64|0
1647971660000|2022-03-22 17:54:20|285.66|284.06|285.66|284.06|285.66|284.06|285.66|284.06|0
1647971670000|2022-03-22 17:54:30|285.76|284.16|285.66|284.06|285.87|284.27|285.66|284.06|0
1647971680000|2022-03-22 17:54:40|285.87|284.27|285.87|284.27|286.07|284.47|285.87|284.27|0
1647971690000|2022-03-22 17:54:50|286.07|284.47|286.38|284.78|286.7|285.1|286.07|284.47|0
1647971700000|2022-03-22 17:55:00|286.07|284.47|286.9|285.3|286.9|285.3|286.07|284.47|0
1647971710000|2022-03-22 17:55:10|286.7|285.1|286.28|284.68|286.7|285.1|286.28|284.68|0
1647971720000|2022-03-22 17:55:20|286.17|284.57|286.28|284.68|286.28|284.68|286.17|284.57|0
1647971730000|2022-03-22 17:55:30|286.7|285.1|286.7|285.1|286.7|285.1|286.49|284.89|0
1647971740000|2022-03-22 17:55:40|286.49|284.89|286.28|284.68|286.7|285.1|286.28|284.68|0
1647971750000|2022-03-22 17:55:50|286.07|284.47|286.07|284.47|286.07|284.47|286.07|284.47|0
1647971760000|2022-03-22 17:56:00|286.28|284.68|286.49|284.89|286.49|284.89|286.28|284.68|0
1647971770000|2022-03-22 17:56:10|286.28|284.68|285.86|284.26|286.28|284.68|285.86|284.26|0
1647971780000|2022-03-22 17:56:20|285.34|283.74|285.45|283.85|285.45|283.85|285.24|283.64|0
1647971790000|2022-03-22 17:56:30|285.86|284.26|286.49|284.89|286.49|284.89|285.86|284.26|0
1647971800000|2022-03-22 17:56:40|286.28|284.68|286.69|285.09|286.69|285.09|286.28|284.68|0
1647971810000|2022-03-22 17:56:50|286.9|285.3|286.9|285.3|287.11|285.51|286.9|285.3|0
1647971820000|2022-03-22 17:57:00|287.11|285.51|287.32|285.72|287.32|285.72|287.11|285.51|0
1647971830000|2022-03-22 17:57:10|287.11|285.51|287.32|285.72|287.32|285.72|286.9|285.3|0
1647971840000|2022-03-22 17:57:20|287.11|285.51|287.11|285.51|287.11|285.51|287.11|285.51|0
1647971850000|2022-03-22 17:57:30|287.32|285.72|286.9|285.3|287.32|285.72|286.9|285.3|0
1647971860000|2022-03-22 17:57:40|286.69|285.09|286.69|285.09|286.69|285.09|286.69|285.09|0
1647971870000|2022-03-22 17:57:50|287.11|285.51|287.11|285.51|287.11|285.51|287.11|285.51|0
1647971880000|2022-03-22 17:58:00|287.32|285.72|287.32|285.72|287.32|285.72|287.11|285.51|0
1647971890000|2022-03-22 17:58:10|287.52|285.92|287.32|285.72|287.52|285.92|287.11|285.51|0
1647971900000|2022-03-22 17:58:20|287.11|285.51|287.11|285.51|287.11|285.51|287.11|285.51|0
1647971910000|2022-03-22 17:58:30|287.32|285.72|287.32|285.72|287.32|285.72|287.11|285.51|0
1647971920000|2022-03-22 17:58:40|287.52|285.92|287.52|285.92|287.52|285.92|287.52|285.92|0
1647971930000|2022-03-22 17:58:50|287.32|285.72|287.32|285.72|287.52|285.92|287.32|285.72|0
1647971940000|2022-03-22 17:59:00|287.11|285.51|286.9|285.3|287.11|285.51|286.9|285.3|0
1647971950000|2022-03-22 17:59:10|286.69|285.09|287.11|285.51|287.11|285.51|286.69|285.09|0
1647971960000|2022-03-22 17:59:20|286.9|285.3|287.11|285.51|287.11|285.51|286.9|285.3|0
1647971970000|2022-03-22 17:59:30|287|285.4|286.9|285.3|287.11|285.51|286.9|285.3|0
1647971980000|2022-03-22 17:59:40|286.69|285.09|286.69|285.09|286.9|285.3|286.69|285.09|0
1647971990000|2022-03-22 17:59:50|286.48|284.88|286.9|285.3|286.9|285.3|286.48|284.88|0
1647972000000|2022-03-22 18:00:00|287.11|285.51|287.31|285.71|287.52|285.92|287.11|285.51|0
1647972010000|2022-03-22 18:00:10|287.11|285.51|286.9|285.3|287.11|285.51|286.69|285.09|0
1647972020000|2022-03-22 18:00:20|287.11|285.51|286.69|285.09|287.11|285.51|286.69|285.09|0
1647972030000|2022-03-22 18:00:30|286.48|284.88|286.48|284.88|286.48|284.88|286.48|284.88|0
1647972040000|2022-03-22 18:00:40|286.27|284.67|286.27|284.67|286.48|284.88|286.27|284.67|0
1647972050000|2022-03-22 18:00:50|286.69|285.09|286.27|284.67|286.69|285.09|286.27|284.67|0
1647972060000|2022-03-22 18:01:00|286.07|284.47|286.48|284.88|286.48|284.88|286.07|284.47|0
1647972070000|2022-03-22 18:01:10|286.07|284.47|285.65|284.05|286.07|284.47|285.44|283.84|0
1647972080000|2022-03-22 18:01:20|285.44|283.84|285.65|284.05|285.65|284.05|285.44|283.84|0
1647972090000|2022-03-22 18:01:30|285.86|284.26|285.65|284.05|285.86|284.26|285.65|284.05|0
1647972100000|2022-03-22 18:01:40|285.44|283.84|285.44|283.84|285.44|283.84|285.44|283.84|0
1647972110000|2022-03-22 18:01:50|285.65|284.05|285.44|283.84|285.65|284.05|285.03|283.43|0
1647972120000|2022-03-22 18:02:00|285.65|284.05|285.44|283.84|285.65|284.05|285.44|283.84|0
1647972130000|2022-03-22 18:02:10|285.86|284.26|286.07|284.47|286.07|284.47|285.65|284.05|0
1647972140000|2022-03-22 18:02:20|285.65|284.05|285.24|283.64|285.65|284.05|285.24|283.64|0
1647972150000|2022-03-22 18:02:30|285.03|283.43|284.41|282.81|285.24|283.64|284.41|282.81|0
1647972160000|2022-03-22 18:02:40|284.61|283.01|284.61|283.01|284.61|283.01|284.41|282.81|0
1647972170000|2022-03-22 18:02:50|284.82|283.22|285.65|284.05|285.65|284.05|284.82|283.22|0
1647972180000|2022-03-22 18:03:00|285.86|284.26|285.44|283.84|285.86|284.26|285.44|283.84|0
1647972190000|2022-03-22 18:03:10|285.65|284.05|285.44|283.84|285.65|284.05|285.44|283.84|0
1647972200000|2022-03-22 18:03:20|285.23|283.63|285.44|283.84|285.65|284.05|285.23|283.63|0
1647972210000|2022-03-22 18:03:30|284.61|283.01|285.03|283.43|285.03|283.43|284.61|283.01|0
1647972220000|2022-03-22 18:03:40|284.82|283.22|284.82|283.22|285.03|283.43|284.82|283.22|0
1647972230000|2022-03-22 18:03:50|284.4|282.8|284.61|283.01|284.61|283.01|284.4|282.8|0
1647972240000|2022-03-22 18:04:00|284.4|282.8|282.96|281.36|284.4|282.8|282.96|281.36|0
1647972250000|2022-03-22 18:04:10|282.54|280.94|282.96|281.36|282.96|281.36|282.54|280.94|0
1647972260000|2022-03-22 18:04:20|282.75|281.15|282.75|281.15|282.75|281.15|282.75|281.15|0
1647972270000|2022-03-22 18:04:30|283.16|281.56|283.05|281.45|283.16|281.56|282.96|281.36|0
1647972280000|2022-03-22 18:04:40|283.58|281.98|283.58|281.98|283.78|282.18|283.58|281.98|0
1647972290000|2022-03-22 18:04:50|283.67|282.07|283.78|282.18|283.78|282.18|283.67|282.07|0
1647972300000|2022-03-22 18:05:00|283.67|282.07|283.67|282.07|283.67|282.07|283.16|281.56|0
1647972310000|2022-03-22 18:05:10|283.16|281.56|282.95|281.35|283.37|281.77|282.95|281.35|0
1647972320000|2022-03-22 18:05:20|283.37|281.77|283.99|282.39|283.99|282.39|283.37|281.77|0
1647972330000|2022-03-22 18:05:30|283.78|282.18|284.4|282.8|284.4|282.8|283.78|282.18|0
1647972340000|2022-03-22 18:05:40|284.2|282.6|284.2|282.6|284.2|282.6|283.99|282.39|0
1647972350000|2022-03-22 18:05:50|283.99|282.39|283.99|282.39|284.2|282.6|283.99|282.39|0
1647972360000|2022-03-22 18:06:00|283.78|282.18|283.78|282.18|283.78|282.18|283.37|281.77|0
1647972370000|2022-03-22 18:06:10|283.57|281.97|283.57|281.97|283.78|282.18|283.37|281.77|0
1647972380000|2022-03-22 18:06:20|283.99|282.39|283.99|282.39|283.99|282.39|283.99|282.39|0
1647972390000|2022-03-22 18:06:30|284.19|282.59|284.4|282.8|284.4|282.8|284.19|282.59|0
1647972400000|2022-03-22 18:06:40|284.19|282.59|283.57|281.97|284.19|282.59|283.57|281.97|0
1647972410000|2022-03-22 18:06:50|283.16|281.56|283.16|281.56|283.37|281.77|283.16|281.56|0
1647972420000|2022-03-22 18:07:00|282.95|281.35|282.95|281.35|282.95|281.35|282.84|281.24|0
1647972430000|2022-03-22 18:07:10|283.16|281.56|282.95|281.35|283.16|281.56|282.95|281.35|0
1647972440000|2022-03-22 18:07:20|283.16|281.56|282.54|280.94|283.16|281.56|282.54|280.94|0
1647972450000|2022-03-22 18:07:30|282.33|280.73|282.54|280.94|282.54|280.94|282.13|280.53|0
1647972460000|2022-03-22 18:07:40|282.33|280.73|282.12|280.52|282.33|280.73|282.12|280.52|0
1647972470000|2022-03-22 18:07:50|282.33|280.73|282.95|281.35|282.95|281.35|282.33|280.73|0
1647972480000|2022-03-22 18:08:00|283.16|281.56|282.74|281.14|283.16|281.56|282.74|281.14|0
1647972490000|2022-03-22 18:08:10|282.95|281.35|283.99|282.39|283.99|282.39|282.95|281.35|0
1647972500000|2022-03-22 18:08:20|283.36|281.76|282.54|280.94|283.36|281.76|282.54|280.94|0
1647972510000|2022-03-22 18:08:30|282.74|281.14|282.74|281.14|282.74|281.14|282.74|281.14|0
1647972520000|2022-03-22 18:08:40|282.95|281.35|282.74|281.14|282.95|281.35|282.74|281.14|0
1647972530000|2022-03-22 18:08:50|282.54|280.94|282.74|281.14|282.74|281.14|282.54|280.94|0
1647972540000|2022-03-22 18:09:00|282.95|281.35|283.16|281.56|283.16|281.56|282.54|280.94|0
1647972550000|2022-03-22 18:09:10|282.95|281.35|282.74|281.14|283.36|281.76|282.74|281.14|0
1647972560000|2022-03-22 18:09:20|282.95|281.35|282.95|281.35|282.95|281.35|282.74|281.14|0
1647972570000|2022-03-22 18:09:30|283.05|281.45|282.74|281.14|283.16|281.56|282.74|281.14|0
1647972580000|2022-03-22 18:09:40|282.95|281.35|283.36|281.76|283.36|281.76|282.95|281.35|0
1647972590000|2022-03-22 18:09:50|283.57|281.97|283.36|281.76|283.57|281.97|283.36|281.76|0
1647972600000|2022-03-22 18:10:00|283.46|281.86|283.16|281.56|283.78|282.18|283.16|281.56|0
1647972610000|2022-03-22 18:10:10|282.95|281.35|282.54|280.94|282.95|281.35|282.54|280.94|0
1647972620000|2022-03-22 18:10:20|282.74|281.14|283.78|282.18|283.78|282.18|282.74|281.14|0
1647972630000|2022-03-22 18:10:30|283.57|281.97|283.57|281.97|283.78|282.18|283.36|281.76|0
1647972640000|2022-03-22 18:10:40|283.78|282.18|283.78|282.18|283.78|282.18|283.78|282.18|0
1647972650000|2022-03-22 18:10:50|283.98|282.38|284.4|282.8|284.4|282.8|283.98|282.38|0
1647972660000|2022-03-22 18:11:00|284.81|283.21|284.81|283.21|284.81|283.21|284.5|282.9|0
1647972670000|2022-03-22 18:11:10|284.6|283|284.6|283|285.02|283.42|284.6|283|0
1647972680000|2022-03-22 18:11:20|285.02|283.42|284.81|283.21|285.02|283.42|284.81|283.21|0
1647972690000|2022-03-22 18:11:30|285.02|283.42|285.02|283.42|285.23|283.63|285.02|283.42|0
1647972700000|2022-03-22 18:11:40|285.22|283.62|285.02|283.42|285.22|283.62|285.02|283.42|0
1647972710000|2022-03-22 18:11:50|285.22|283.62|285.22|283.62|285.22|283.62|285.02|283.42|0
1647972720000|2022-03-22 18:12:00|284.6|283|284.6|283|284.6|283|284.4|282.8|0
1647972730000|2022-03-22 18:12:10|284.4|282.8|284.81|283.21|284.81|283.21|284.4|282.8|0
1647972740000|2022-03-22 18:12:20|285.02|283.42|284.29|282.69|285.02|283.42|284.29|282.69|0
1647972750000|2022-03-22 18:12:30|284.39|282.79|284.39|282.79|284.6|283|284.39|282.79|0
1647972760000|2022-03-22 18:12:40|284.6|283|284.6|283|284.81|283.21|284.6|283|0
1647972770000|2022-03-22 18:12:50|284.81|283.21|284.6|283|284.81|283.21|284.6|283|0
1647972780000|2022-03-22 18:13:00|285.02|283.42|285.22|283.62|285.43|283.83|285.02|283.42|0
1647972790000|2022-03-22 18:13:10|285.43|283.83|284.19|282.59|285.43|283.83|284.19|282.59|0
1647972800000|2022-03-22 18:13:20|283.77|282.17|284.19|282.59|284.19|282.59|283.77|282.17|0
1647972810000|2022-03-22 18:13:30|283.98|282.38|284.19|282.59|284.19|282.59|283.98|282.38|0
1647972820000|2022-03-22 18:13:40|284.39|282.79|284.39|282.79|284.39|282.79|283.98|282.38|0
1647972830000|2022-03-22 18:13:50|284.19|282.59|283.98|282.38|284.19|282.59|283.98|282.38|0
1647972840000|2022-03-22 18:14:00|284.19|282.59|284.39|282.79|284.39|282.79|284.19|282.59|0
1647972850000|2022-03-22 18:14:10|284.29|282.69|283.77|282.17|284.29|282.69|283.77|282.17|0
1647972860000|2022-03-22 18:14:20|283.56|281.96|283.56|281.96|283.56|281.96|283.56|281.96|0
1647972870000|2022-03-22 18:14:30|283.36|281.76|283.36|281.76|283.36|281.76|283.15|281.55|0
1647972880000|2022-03-22 18:14:40|283.56|281.96|283.36|281.76|283.56|281.96|283.36|281.76|0
1647972890000|2022-03-22 18:14:50|283.25|281.65|283.66|282.06|283.66|282.06|283.25|281.65|0
1647972900000|2022-03-22 18:15:00|283.56|281.96|283.56|281.96|283.77|282.17|283.36|281.76|0
1647972910000|2022-03-22 18:15:10|283.46|281.86|283.77|282.17|283.77|282.17|283.36|281.76|0
1647972920000|2022-03-22 18:15:20|283.36|281.76|282.94|281.34|283.36|281.76|282.94|281.34|0
1647972930000|2022-03-22 18:15:30|283.15|281.55|283.04|281.44|283.15|281.55|282.94|281.34|0
1647972940000|2022-03-22 18:15:40|283.15|281.55|283.56|281.96|283.56|281.96|283.15|281.55|0
1647972950000|2022-03-22 18:15:50|283.36|281.76|282.94|281.34|283.36|281.76|282.94|281.34|0
1647972960000|2022-03-22 18:16:00|283.15|281.55|282.74|281.14|283.15|281.55|282.53|280.93|0
1647972970000|2022-03-22 18:16:10|282.94|281.34|283.56|281.96|283.56|281.96|282.74|281.14|0
1647972980000|2022-03-22 18:16:20|283.77|282.17|284.18|282.58|284.18|282.58|283.77|282.17|0
1647972990000|2022-03-22 18:16:30|284.08|282.48|284.18|282.58|284.18|282.58|283.98|282.38|0
1647973000000|2022-03-22 18:16:40|283.98|282.38|284.39|282.79|284.39|282.79|283.98|282.38|0
1647973010000|2022-03-22 18:16:50|283.98|282.38|283.98|282.38|284.39|282.79|283.98|282.38|0
1647973020000|2022-03-22 18:17:00|284.18|282.58|284.39|282.79|284.6|283|284.18|282.58|0
1647973030000|2022-03-22 18:17:10|284.49|282.89|284.39|282.79|284.6|283|284.39|282.79|0
1647973040000|2022-03-22 18:17:20|284.6|283|284.6|283|284.6|283|284.39|282.79|0
1647973050000|2022-03-22 18:17:30|284.39|282.79|283.77|282.17|284.39|282.79|283.77|282.17|0
1647973060000|2022-03-22 18:17:40|284.18|282.58|284.39|282.79|284.39|282.79|283.77|282.17|0
1647973070000|2022-03-22 18:17:50|284.49|282.89|285.22|283.62|285.22|283.62|284.49|282.89|0
1647973080000|2022-03-22 18:18:00|285.43|283.83|284.8|283.2|285.63|284.03|284.8|283.2|0
1647973090000|2022-03-22 18:18:10|285.01|283.41|285.43|283.83|285.43|283.83|285.01|283.41|0
1647973100000|2022-03-22 18:18:20|285.42|283.82|286.05|284.45|286.05|284.45|285.42|283.82|0
1647973110000|2022-03-22 18:18:30|286.15|284.55|286.25|284.65|286.25|284.65|286.15|284.55|0
1647973120000|2022-03-22 18:18:40|286.56|284.96|286.46|284.86|286.56|284.96|286.46|284.86|0
1647973130000|2022-03-22 18:18:50|286.25|284.65|286.46|284.86|286.46|284.86|286.05|284.45|0
1647973140000|2022-03-22 18:19:00|286.25|284.65|286.67|285.07|286.67|285.07|286.25|284.65|0
1647973150000|2022-03-22 18:19:10|286.46|284.86|285.63|284.03|286.67|285.07|285.63|284.03|0
1647973160000|2022-03-22 18:19:20|285.42|283.82|285.22|283.62|285.42|283.82|285.22|283.62|0
1647973170000|2022-03-22 18:19:30|285.32|283.72|285.84|284.24|285.84|284.24|285.32|283.72|0
1647973180000|2022-03-22 18:19:40|285.63|284.03|285.42|283.82|285.63|284.03|285.42|283.82|0
1647973190000|2022-03-22 18:19:50|285.52|283.92|285.84|284.24|285.84|284.24|285.42|283.82|0
1647973200000|2022-03-22 18:20:00|286.05|284.45|285.42|283.82|286.05|284.45|285.42|283.82|0
1647973210000|2022-03-22 18:20:10|285.22|283.62|285.42|283.82|285.42|283.82|285.22|283.62|0
1647973220000|2022-03-22 18:20:20|285.22|283.62|283.35|281.75|285.22|283.62|283.35|281.75|0
1647973230000|2022-03-22 18:20:30|283.76|282.16|283.97|282.37|284.18|282.58|283.76|282.16|0
1647973240000|2022-03-22 18:20:40|284.18|282.58|284.18|282.58|284.39|282.79|284.18|282.58|0
1647973250000|2022-03-22 18:20:50|284.07|282.47|283.66|282.06|284.07|282.47|283.66|282.06|0
1647973260000|2022-03-22 18:21:00|283.56|281.96|283.97|282.37|283.97|282.37|283.56|281.96|0
1647973270000|2022-03-22 18:21:10|284.18|282.58|283.76|282.16|284.18|282.58|283.76|282.16|0
1647973280000|2022-03-22 18:21:20|283.56|281.96|283.97|282.37|283.97|282.37|283.56|281.96|0
1647973290000|2022-03-22 18:21:30|284.18|282.58|283.76|282.16|284.38|282.78|283.76|282.16|0
1647973300000|2022-03-22 18:21:40|283.97|282.37|283.56|281.96|283.97|282.37|283.56|281.96|0
1647973310000|2022-03-22 18:21:50|283.97|282.37|283.97|282.37|283.97|282.37|283.76|282.16|0
1647973320000|2022-03-22 18:22:00|283.76|282.16|283.14|281.54|283.76|282.16|283.14|281.54|0
1647973330000|2022-03-22 18:22:10|282.73|281.13|282.94|281.34|283.14|281.54|282.73|281.13|0
1647973340000|2022-03-22 18:22:20|282.73|281.13|282.62|281.02|282.73|281.13|282.62|281.02|0
1647973350000|2022-03-22 18:22:30|282.83|281.23|283.14|281.54|283.24|281.64|282.83|281.23|0
1647973360000|2022-03-22 18:22:40|283.35|281.75|283.56|281.96|283.56|281.96|283.35|281.75|0
1647973370000|2022-03-22 18:22:50|283.76|282.16|283.56|281.96|283.76|282.16|283.56|281.96|0
1647973380000|2022-03-22 18:23:00|283.14|281.54|283.35|281.75|283.35|281.75|283.14|281.54|0
1647973390000|2022-03-22 18:23:10|282.73|281.13|282.93|281.33|282.93|281.33|282.73|281.13|0
1647973400000|2022-03-22 18:23:20|282.52|280.92|282.93|281.33|282.93|281.33|282.52|280.92|0
1647973410000|2022-03-22 18:23:30|282.73|281.13|282.73|281.13|282.73|281.13|282.73|281.13|0
1647973420000|2022-03-22 18:23:40|282.93|281.33|283.55|281.95|283.55|281.95|282.93|281.33|0
1647973430000|2022-03-22 18:23:50|283.14|281.54|283.35|281.75|283.35|281.75|283.14|281.54|0
1647973440000|2022-03-22 18:24:00|283.14|281.54|282.73|281.13|283.35|281.75|282.73|281.13|0
1647973450000|2022-03-22 18:24:10|282.93|281.33|282.73|281.13|282.93|281.33|282.73|281.13|0
1647973460000|2022-03-22 18:24:20|282.52|280.92|282.11|280.51|282.52|280.92|282.11|280.51|0
1647973470000|2022-03-22 18:24:30|281.49|279.89|281.38|279.78|281.49|279.89|281.07|279.47|0
1647973480000|2022-03-22 18:24:40|281.28|279.68|281.28|279.68|281.28|279.68|281.07|279.47|0
1647973490000|2022-03-22 18:24:50|280.97|279.37|281.28|279.68|281.28|279.68|280.87|279.27|0
1647973500000|2022-03-22 18:25:00|280.87|279.27|281.07|279.47|281.07|279.47|280.87|279.27|0
1647973510000|2022-03-22 18:25:10|280.87|279.27|280.87|279.27|281.07|279.47|280.87|279.27|0
1647973520000|2022-03-22 18:25:20|281.28|279.68|280.87|279.27|281.28|279.68|280.87|279.27|0
1647973530000|2022-03-22 18:25:30|280.66|279.06|280.55|278.95|280.66|279.06|280.25|278.65|0
1647973540000|2022-03-22 18:25:40|280.25|278.65|280.66|279.06|280.66|279.06|280.25|278.65|0
1647973550000|2022-03-22 18:25:50|280.76|279.16|280.87|279.27|280.87|279.27|280.76|279.16|0
1647973560000|2022-03-22 18:26:00|281.28|279.68|280.25|278.65|281.28|279.68|280.25|278.65|0
1647973570000|2022-03-22 18:26:10|280.04|278.44|280.04|278.44|280.25|278.65|280.04|278.44|0
1647973580000|2022-03-22 18:26:20|279.01|277.41|278.39|276.79|279.01|277.41|278.39|276.79|0
1647973590000|2022-03-22 18:26:30|277.98|276.38|278.19|276.59|278.19|276.59|277.78|276.18|0
1647973600000|2022-03-22 18:26:40|277.98|276.38|276.96|275.36|277.98|276.38|276.96|275.36|0
1647973610000|2022-03-22 18:26:50|277.16|275.56|276.96|275.36|277.16|275.56|276.96|275.36|0
1647973620000|2022-03-22 18:27:00|277.37|275.77|278.19|276.59|278.19|276.59|277.37|275.77|0
1647973630000|2022-03-22 18:27:10|277.78|276.18|277.57|275.97|277.98|276.38|277.57|275.97|0
1647973640000|2022-03-22 18:27:20|277.16|275.56|276.96|275.36|277.16|275.56|276.75|275.15|0
1647973650000|2022-03-22 18:27:30|277.16|275.56|276.75|275.15|277.16|275.56|276.75|275.15|0
1647973660000|2022-03-22 18:27:40|276.14|274.54|276.14|274.54|276.14|274.54|275.93|274.33|0
1647973670000|2022-03-22 18:27:50|276.34|274.74|276.96|275.36|276.96|275.36|276.14|274.54|0
1647973680000|2022-03-22 18:28:00|277.16|275.56|275.93|274.33|277.16|275.56|275.93|274.33|0
1647973690000|2022-03-22 18:28:10|276.14|274.54|277.57|275.97|277.57|275.97|276.14|274.54|0
1647973700000|2022-03-22 18:28:20|277.67|276.07|277.98|276.38|277.98|276.38|277.67|276.07|0
1647973710000|2022-03-22 18:28:30|278.19|276.59|278.19|276.59|278.39|276.79|278.19|276.59|0
1647973720000|2022-03-22 18:28:40|278.6|277|278.19|276.59|278.6|277|278.19|276.59|0
1647973730000|2022-03-22 18:28:50|278.6|277|278.8|277.2|278.8|277.2|278.6|277|0
1647973740000|2022-03-22 18:29:00|279.21|277.61|279.63|278.03|279.63|278.03|279.21|277.61|0
1647973750000|2022-03-22 18:29:10|279.42|277.82|280.04|278.44|280.04|278.44|279.42|277.82|0
1647973760000|2022-03-22 18:29:20|279.83|278.23|279.63|278.03|280.04|278.44|279.63|278.03|0
1647973770000|2022-03-22 18:29:30|279.83|278.23|279.21|277.61|279.83|278.23|279.01|277.41|0
1647973780000|2022-03-22 18:29:40|278.8|277.2|279.01|277.41|279.01|277.41|278.8|277.2|0
1647973790000|2022-03-22 18:29:50|278.9|277.3|279.21|277.61|279.42|277.82|278.9|277.3|0
1647973800000|2022-03-22 18:30:00|279.42|277.82|279.83|278.23|279.83|278.23|279.42|277.82|0
1647973810000|2022-03-22 18:30:10|279.62|278.02|279.42|277.82|279.83|278.23|279.42|277.82|0
1647973820000|2022-03-22 18:30:20|278.8|277.2|278.8|277.2|278.8|277.2|278.8|277.2|0
1647973830000|2022-03-22 18:30:30|278.6|277|278.6|277|278.8|277.2|278.6|277|0
1647973840000|2022-03-22 18:30:40|278.8|277.2|278.6|277|278.8|277.2|278.18|276.58|0
1647973850000|2022-03-22 18:30:50|277.77|276.17|277.77|276.17|277.98|276.38|277.77|276.17|0
1647973860000|2022-03-22 18:31:00|278.18|276.58|278.39|276.79|278.6|277|278.18|276.58|0
1647973870000|2022-03-22 18:31:10|277.77|276.17|277.57|275.97|277.98|276.38|277.57|275.97|0
1647973880000|2022-03-22 18:31:20|277.36|275.76|277.16|275.56|277.57|275.97|277.16|275.56|0
1647973890000|2022-03-22 18:31:30|276.75|275.15|275.93|274.33|276.75|275.15|275.93|274.33|0
1647973900000|2022-03-22 18:31:40|276.13|274.53|276.13|274.53|276.34|274.74|275.93|274.33|0
1647973910000|2022-03-22 18:31:50|277.16|275.56|277.67|276.07|277.77|276.17|277.16|275.56|0
1647973920000|2022-03-22 18:32:00|277.98|276.38|278.8|277.2|278.9|277.3|277.98|276.38|0
1647973930000|2022-03-22 18:32:10|278.59|276.99|279.01|277.41|279.21|277.61|278.59|276.99|0
1647973940000|2022-03-22 18:32:20|279.21|277.61|279.62|278.02|279.62|278.02|279.01|277.41|0
1647973950000|2022-03-22 18:32:30|279.83|278.23|280.03|278.43|280.03|278.43|279.62|278.02|0
1647973960000|2022-03-22 18:32:40|279.93|278.33|281.06|279.46|281.06|279.46|279.93|278.33|0
1647973970000|2022-03-22 18:32:50|280.86|279.26|280.86|279.26|280.86|279.26|280.45|278.85|0
1647973980000|2022-03-22 18:33:00|281.06|279.46|280.24|278.64|281.06|279.46|280.24|278.64|0
1647973990000|2022-03-22 18:33:10|280.65|279.05|280.65|279.05|280.96|279.36|280.65|279.05|0
1647974000000|2022-03-22 18:33:20|280.86|279.26|280.65|279.05|280.86|279.26|280.65|279.05|0
1647974010000|2022-03-22 18:33:30|280.45|278.85|280.45|278.85|280.45|278.85|280.24|278.64|0
1647974020000|2022-03-22 18:33:40|280.65|279.05|280.86|279.26|280.86|279.26|280.45|278.85|0
1647974030000|2022-03-22 18:33:50|281.27|279.67|281.06|279.46|281.27|279.67|281.06|279.46|0
1647974040000|2022-03-22 18:34:00|280.86|279.26|280.44|278.84|280.86|279.26|280.44|278.84|0
1647974050000|2022-03-22 18:34:10|280.86|279.26|281.48|279.88|281.48|279.88|280.86|279.26|0
1647974060000|2022-03-22 18:34:20|281.27|279.67|281.48|279.88|281.48|279.88|281.27|279.67|0
1647974070000|2022-03-22 18:34:30|281.27|279.67|281.48|279.88|281.48|279.88|281.27|279.67|0
1647974080000|2022-03-22 18:34:40|281.27|279.67|281.89|280.29|281.89|280.29|281.06|279.46|0
1647974090000|2022-03-22 18:34:50|282.3|280.7|282.09|280.49|282.3|280.7|282.09|280.49|0
1647974100000|2022-03-22 18:35:00|281.89|280.29|282.09|280.49|282.09|280.49|281.68|280.08|0
1647974110000|2022-03-22 18:35:10|281.89|280.29|281.27|279.67|281.89|280.29|281.27|279.67|0
1647974120000|2022-03-22 18:35:20|281.47|279.87|282.3|280.7|282.3|280.7|281.47|279.87|0
1647974130000|2022-03-22 18:35:30|281.99|280.39|281.68|280.08|281.99|280.39|281.68|280.08|0
1647974140000|2022-03-22 18:35:40|281.89|280.29|281.89|280.29|281.89|280.29|281.68|280.08|0
1647974150000|2022-03-22 18:35:50|282.09|280.49|281.68|280.08|282.09|280.49|281.68|280.08|0
1647974160000|2022-03-22 18:36:00|281.47|279.87|281.37|279.77|281.47|279.87|281.37|279.77|0
1647974170000|2022-03-22 18:36:10|281.27|279.67|280.65|279.05|281.27|279.67|280.65|279.05|0
1647974180000|2022-03-22 18:36:20|281.06|279.46|281.06|279.46|281.47|279.87|281.06|279.46|0
1647974190000|2022-03-22 18:36:30|280.85|279.25|281.47|279.87|281.68|280.08|280.85|279.25|0
1647974200000|2022-03-22 18:36:40|281.27|279.67|281.89|280.29|281.89|280.29|281.27|279.67|0
1647974210000|2022-03-22 18:36:50|281.27|279.67|281.27|279.67|281.47|279.87|281.27|279.67|0
1647974220000|2022-03-22 18:37:00|281.06|279.46|281.06|279.46|281.27|279.67|281.06|279.46|0
1647974230000|2022-03-22 18:37:10|280.65|279.05|280.65|279.05|280.65|279.05|280.23|278.63|0
1647974240000|2022-03-22 18:37:20|280.75|279.15|281.06|279.46|281.06|279.46|280.75|279.15|0
1647974250000|2022-03-22 18:37:30|281.27|279.67|281.57|279.97|281.88|280.28|281.27|279.67|0
1647974260000|2022-03-22 18:37:40|281.68|280.08|282.09|280.49|282.09|280.49|281.47|279.87|0
1647974270000|2022-03-22 18:37:50|282.3|280.7|281.27|279.67|282.3|280.7|281.27|279.67|0
1647974280000|2022-03-22 18:38:00|281.47|279.87|281.26|279.66|281.47|279.87|281.26|279.66|0
1647974290000|2022-03-22 18:38:10|281.16|279.56|281.06|279.46|281.36|279.76|281.06|279.46|0
1647974300000|2022-03-22 18:38:20|280.85|279.25|280.85|279.25|281.06|279.46|280.85|279.25|0
1647974310000|2022-03-22 18:38:30|280.65|279.05|280.65|279.05|280.65|279.05|280.23|278.63|0
1647974320000|2022-03-22 18:38:40|280.95|279.35|280.85|279.25|281.06|279.46|280.85|279.25|0
1647974330000|2022-03-22 18:38:50|280.65|279.05|280.85|279.25|280.85|279.25|280.65|279.05|0
1647974340000|2022-03-22 18:39:00|281.06|279.46|282.09|280.49|282.09|280.49|281.06|279.46|0
1647974350000|2022-03-22 18:39:10|281.88|280.28|282.09|280.49|282.3|280.7|281.88|280.28|0
1647974360000|2022-03-22 18:39:20|282.3|280.7|282.09|280.49|282.3|280.7|282.09|280.49|0
1647974370000|2022-03-22 18:39:30|281.88|280.28|281.88|280.28|281.88|280.28|281.88|280.28|0
1647974380000|2022-03-22 18:39:40|281.06|279.46|281.06|279.46|281.26|279.66|280.64|279.04|0
1647974390000|2022-03-22 18:39:50|281.26|279.66|281.26|279.66|281.26|279.66|281.06|279.46|0
1647974400000|2022-03-22 18:40:00|281.06|279.46|280.44|278.84|281.06|279.46|280.44|278.84|0
1647974410000|2022-03-22 18:40:10|280.23|278.63|281.26|279.66|281.26|279.66|280.23|278.63|0
1647974420000|2022-03-22 18:40:20|281.06|279.46|281.06|279.46|281.06|279.46|281.06|279.46|0
1647974430000|2022-03-22 18:40:30|280.85|279.25|280.85|279.25|281.06|279.46|280.85|279.25|0
1647974440000|2022-03-22 18:40:40|281.26|279.66|281.06|279.46|281.26|279.66|280.85|279.25|0
1647974450000|2022-03-22 18:40:50|280.64|279.04|280.02|278.42|280.64|279.04|280.02|278.42|0
1647974460000|2022-03-22 18:41:00|279.61|278.01|279|277.4|279.61|278.01|279|277.4|0
1647974470000|2022-03-22 18:41:10|278.99|277.39|279.2|277.6|279.2|277.6|278.99|277.39|0
1647974480000|2022-03-22 18:41:20|279.41|277.81|279.61|278.01|279.61|278.01|279.41|277.81|0
1647974490000|2022-03-22 18:41:30|279.82|278.22|279.3|277.7|279.82|278.22|279.3|277.7|0
1647974500000|2022-03-22 18:41:40|279.2|277.6|279.41|277.81|279.61|278.01|279.2|277.6|0
1647974510000|2022-03-22 18:41:50|279.61|278.01|279.2|277.6|279.61|278.01|279.2|277.6|0
1647974520000|2022-03-22 18:42:00|278.99|277.39|279.2|277.6|279.2|277.6|278.99|277.39|0
1647974530000|2022-03-22 18:42:10|279.82|278.22|280.23|278.63|280.23|278.63|279.82|278.22|0
1647974540000|2022-03-22 18:42:20|280.44|278.84|280.23|278.63|280.74|279.14|280.23|278.63|0
1647974550000|2022-03-22 18:42:30|279.92|278.32|279.61|278.01|280.02|278.42|279.61|278.01|0
1647974560000|2022-03-22 18:42:40|279.92|278.32|279.61|278.01|279.92|278.32|279.61|278.01|0
1647974570000|2022-03-22 18:42:50|279.4|277.8|280.02|278.42|280.02|278.42|279.4|277.8|0
1647974580000|2022-03-22 18:43:00|280.43|278.83|280.33|278.73|280.43|278.83|280.23|278.63|0
1647974590000|2022-03-22 18:43:10|280.43|278.83|279.91|278.31|280.43|278.83|279.91|278.31|0
1647974600000|2022-03-22 18:43:20|280.23|278.63|279.82|278.22|280.23|278.63|279.82|278.22|0
1647974610000|2022-03-22 18:43:30|279.61|278.01|279.4|277.8|279.61|278.01|279.2|277.6|0
1647974620000|2022-03-22 18:43:40|279.61|278.01|279.61|278.01|279.61|278.01|279.5|277.9|0
1647974630000|2022-03-22 18:43:50|279.4|277.8|280.02|278.42|280.02|278.42|279.4|277.8|0
1647974640000|2022-03-22 18:44:00|279.61|278.01|279.61|278.01|280.23|278.63|279.61|278.01|0
1647974650000|2022-03-22 18:44:10|279.81|278.21|279.61|278.01|279.81|278.21|279.4|277.8|0
1647974660000|2022-03-22 18:44:20|279.4|277.8|279.81|278.21|280.02|278.42|279.4|277.8|0
1647974670000|2022-03-22 18:44:30|279.61|278.01|279.81|278.21|279.81|278.21|279.61|278.01|0
1647974680000|2022-03-22 18:44:40|280.02|278.42|279.61|278.01|280.02|278.42|279.61|278.01|0
1647974690000|2022-03-22 18:44:50|280.02|278.42|280.33|278.73|280.43|278.83|280.02|278.42|0
1647974700000|2022-03-22 18:45:00|280.43|278.83|280.02|278.42|280.43|278.83|280.02|278.42|0
1647974710000|2022-03-22 18:45:10|279.91|278.31|279.2|277.6|279.91|278.31|279.2|277.6|0
1647974720000|2022-03-22 18:45:20|278.99|277.39|279.2|277.6|279.2|277.6|278.99|277.39|0
1647974730000|2022-03-22 18:45:30|279.61|278.01|279.81|278.21|279.81|278.21|279.61|278.01|0
1647974740000|2022-03-22 18:45:40|280.23|278.63|280.84|279.24|280.84|279.24|280.23|278.63|0
1647974750000|2022-03-22 18:45:50|281.05|279.45|281.05|279.45|281.26|279.66|280.84|279.24|0
1647974760000|2022-03-22 18:46:00|280.84|279.24|279.61|278.01|280.84|279.24|279.61|278.01|0
1647974770000|2022-03-22 18:46:10|279.81|278.21|279.81|278.21|279.81|278.21|279.81|278.21|0
1647974780000|2022-03-22 18:46:20|279.4|277.8|279.71|278.11|280.02|278.42|279.4|277.8|0
1647974790000|2022-03-22 18:46:30|279.91|278.31|279.81|278.21|280.22|278.62|279.81|278.21|0
1647974800000|2022-03-22 18:46:40|280.22|278.62|280.64|279.04|280.84|279.24|280.22|278.62|0
1647974810000|2022-03-22 18:46:50|280.84|279.24|280.84|279.24|280.84|279.24|280.84|279.24|0
1647974820000|2022-03-22 18:47:00|281.05|279.45|281.05|279.45|281.46|279.86|281.05|279.45|0
1647974830000|2022-03-22 18:47:10|281.15|279.55|281.15|279.55|281.15|279.55|281.15|279.55|0
1647974840000|2022-03-22 18:47:20|281.05|279.45|280.84|279.24|281.05|279.45|280.84|279.24|0
1647974850000|2022-03-22 18:47:30|280.64|279.04|280.84|279.24|280.84|279.24|280.64|279.04|0
1647974860000|2022-03-22 18:47:40|280.64|279.04|280.84|279.24|280.84|279.24|280.43|278.83|0
1647974870000|2022-03-22 18:47:50|280.64|279.04|281.05|279.45|281.05|279.45|280.64|279.04|0
1647974880000|2022-03-22 18:48:00|280.63|279.03|280.84|279.24|280.84|279.24|280.63|279.03|0
1647974890000|2022-03-22 18:48:10|280.63|279.03|280.63|279.03|280.84|279.24|280.63|279.03|0
1647974900000|2022-03-22 18:48:20|281.05|279.45|281.25|279.65|281.25|279.65|281.05|279.45|0
1647974910000|2022-03-22 18:48:30|281.15|279.55|281.05|279.45|281.56|279.96|281.05|279.45|0
1647974920000|2022-03-22 18:48:40|280.84|279.24|280.22|278.62|280.84|279.24|280.22|278.62|0
1647974930000|2022-03-22 18:48:50|280.43|278.83|278.57|276.97|280.43|278.83|278.57|276.97|0
1647974940000|2022-03-22 18:49:00|278.78|277.18|278.78|277.18|278.78|277.18|278.16|276.56|0
1647974950000|2022-03-22 18:49:10|278.37|276.77|277.96|276.36|278.47|276.87|277.96|276.36|0
1647974960000|2022-03-22 18:49:20|278.16|276.56|278.16|276.56|278.37|276.77|278.16|276.56|0
1647974970000|2022-03-22 18:49:30|278.26|276.66|278.16|276.56|278.37|276.77|278.16|276.56|0
1647974980000|2022-03-22 18:49:40|277.96|276.36|278.78|277.18|278.78|277.18|277.96|276.36|0
1647974990000|2022-03-22 18:49:50|278.99|277.39|278.99|277.39|278.99|277.39|278.99|277.39|0
1647975000000|2022-03-22 18:50:00|279.19|277.59|278.98|277.38|279.19|277.59|278.78|277.18|0
1647975010000|2022-03-22 18:50:10|278.57|276.97|278.98|277.38|278.98|277.38|278.57|276.97|0
1647975020000|2022-03-22 18:50:20|279.4|277.8|278.37|276.77|279.4|277.8|278.37|276.77|0
1647975030000|2022-03-22 18:50:30|278.98|277.38|279.19|277.59|279.19|277.59|278.78|277.18|0
1647975040000|2022-03-22 18:50:40|278.98|277.38|278.78|277.18|279.19|277.59|278.78|277.18|0
1647975050000|2022-03-22 18:50:50|278.57|276.97|278.57|276.97|278.57|276.97|278.57|276.97|0
1647975060000|2022-03-22 18:51:00|278.47|276.87|279.6|278|279.6|278|278.47|276.87|0
1647975070000|2022-03-22 18:51:10|279.4|277.8|278.98|277.38|279.6|278|278.98|277.38|0
1647975080000|2022-03-22 18:51:20|279.29|277.69|279.39|277.79|279.39|277.79|279.29|277.69|0
1647975090000|2022-03-22 18:51:30|279.6|278|279.81|278.21|279.81|278.21|279.6|278|0
1647975100000|2022-03-22 18:51:40|279.6|278|280.42|278.82|280.42|278.82|279.6|278|0
1647975110000|2022-03-22 18:51:50|280.22|278.62|280.42|278.82|280.42|278.82|280.22|278.62|0
1647975120000|2022-03-22 18:52:00|280.22|278.62|280.01|278.41|280.22|278.62|280.01|278.41|0
1647975130000|2022-03-22 18:52:10|279.6|278|280.01|278.41|280.01|278.41|279.6|278|0
1647975140000|2022-03-22 18:52:20|279.81|278.21|280.42|278.82|280.42|278.82|279.81|278.21|0
1647975150000|2022-03-22 18:52:30|280.22|278.62|281.04|279.44|281.04|279.44|280.22|278.62|0
1647975160000|2022-03-22 18:52:40|280.93|279.33|281.87|280.27|281.87|280.27|280.93|279.33|0
1647975170000|2022-03-22 18:52:50|282.07|280.47|281.04|279.44|282.07|280.47|281.04|279.44|0
1647975180000|2022-03-22 18:53:00|281.45|279.85|281.45|279.85|281.45|279.85|281.45|279.85|0
1647975190000|2022-03-22 18:53:10|281.66|280.06|281.66|280.06|281.66|280.06|281.45|279.85|0
1647975200000|2022-03-22 18:53:20|281.87|280.27|281.87|280.27|281.87|280.27|281.87|280.27|0
1647975210000|2022-03-22 18:53:30|281.66|280.06|281.45|279.85|281.66|280.06|281.45|279.85|0
1647975220000|2022-03-22 18:53:40|281.66|280.06|281.87|280.27|281.87|280.27|281.66|280.06|0
1647975230000|2022-03-22 18:53:50|282.07|280.47|282.49|280.89|282.49|280.89|282.07|280.47|0
1647975240000|2022-03-22 18:54:00|282.69|281.09|281.45|279.85|282.69|281.09|281.25|279.65|0
1647975250000|2022-03-22 18:54:10|281.25|279.65|282.07|280.47|282.07|280.47|281.04|279.44|0
1647975260000|2022-03-22 18:54:20|281.87|280.27|282.07|280.47|282.07|280.47|281.87|280.27|0
1647975270000|2022-03-22 18:54:30|281.87|280.27|281.87|280.27|281.87|280.27|281.87|280.27|0
1647975280000|2022-03-22 18:54:40|281.66|280.06|281.25|279.65|281.66|280.06|281.25|279.65|0
1647975290000|2022-03-22 18:54:50|281.45|279.85|281.87|280.27|281.87|280.27|281.45|279.85|0
1647975300000|2022-03-22 18:55:00|282.07|280.47|282.28|280.68|282.28|280.68|281.96|280.36|0
1647975310000|2022-03-22 18:55:10|282.38|280.78|282.48|280.88|282.48|280.88|282.38|280.78|0
1647975320000|2022-03-22 18:55:20|282.28|280.68|282.28|280.68|282.28|280.68|282.07|280.47|0
1647975330000|2022-03-22 18:55:30|282.17|280.57|282.07|280.47|282.28|280.68|282.07|280.47|0
1647975340000|2022-03-22 18:55:40|282.17|280.57|282.69|281.09|282.69|281.09|282.07|280.47|0
1647975350000|2022-03-22 18:55:50|282.48|280.88|282.9|281.3|282.9|281.3|282.48|280.88|0
1647975360000|2022-03-22 18:56:00|282.69|281.09|283.93|282.33|284.14|282.54|282.69|281.09|0
1647975370000|2022-03-22 18:56:10|284.14|282.54|283.93|282.33|284.14|282.54|283.93|282.33|0
1647975380000|2022-03-22 18:56:20|283.31|281.71|283.52|281.92|283.52|281.92|283.31|281.71|0
1647975390000|2022-03-22 18:56:30|283.93|282.33|284.14|282.54|284.14|282.54|283.93|282.33|0
1647975400000|2022-03-22 18:56:40|284.35|282.75|283.93|282.33|284.35|282.75|283.93|282.33|0
1647975410000|2022-03-22 18:56:50|284.35|282.75|283.93|282.33|284.35|282.75|283.93|282.33|0
1647975420000|2022-03-22 18:57:00|284.35|282.75|284.35|282.75|284.35|282.75|284.14|282.54|0
1647975430000|2022-03-22 18:57:10|284.55|282.95|284.76|283.16|284.76|283.16|284.55|282.95|0
1647975440000|2022-03-22 18:57:20|284.97|283.37|284.76|283.16|284.97|283.37|284.76|283.16|0
1647975450000|2022-03-22 18:57:30|284.14|282.54|284.34|282.74|284.34|282.74|283.93|282.33|0
1647975460000|2022-03-22 18:57:40|284.65|283.05|284.14|282.54|284.65|283.05|284.14|282.54|0
1647975470000|2022-03-22 18:57:50|284.34|282.74|284.14|282.54|284.34|282.74|284.14|282.54|0
1647975480000|2022-03-22 18:58:00|283.72|282.12|284.14|282.54|284.14|282.54|283.72|282.12|0
1647975490000|2022-03-22 18:58:10|284.34|282.74|284.55|282.95|284.55|282.95|284.14|282.54|0
1647975500000|2022-03-22 18:58:20|284.44|282.84|283.93|282.33|284.55|282.95|283.93|282.33|0
1647975510000|2022-03-22 18:58:30|284.14|282.54|284.34|282.74|284.34|282.74|284.14|282.54|0
1647975520000|2022-03-22 18:58:40|283.72|282.12|283.31|281.71|283.72|282.12|283.31|281.71|0
1647975530000|2022-03-22 18:58:50|283.51|281.91|283.72|282.12|283.72|282.12|283.51|281.91|0
1647975540000|2022-03-22 18:59:00|284.34|282.74|284.55|282.95|284.55|282.95|284.34|282.74|0
1647975550000|2022-03-22 18:59:10|284.34|282.74|284.55|282.95|284.55|282.95|284.34|282.74|0
1647975560000|2022-03-22 18:59:20|284.44|282.84|283.72|282.12|284.44|282.84|283.51|281.91|0
1647975570000|2022-03-22 18:59:30|283.51|281.91|283.51|281.91|283.72|282.12|283.51|281.91|0
1647975580000|2022-03-22 18:59:40|283.31|281.71|283.72|282.12|283.72|282.12|283.31|281.71|0
1647975590000|2022-03-22 18:59:50|283.31|281.71|282.89|281.29|283.51|281.91|282.89|281.29|0
1647975600000|2022-03-22 19:00:00|282.48|280.88|282.69|281.09|282.69|281.09|282.27|280.67|0
1647975610000|2022-03-22 19:00:10|282.48|280.88|283.51|281.91|283.51|281.91|282.48|280.88|0
1647975620000|2022-03-22 19:00:20|283.72|282.12|284.13|282.53|284.13|282.53|283.72|282.12|0
1647975630000|2022-03-22 19:00:30|283.93|282.33|284.13|282.53|284.13|282.53|283.72|282.12|0
1647975640000|2022-03-22 19:00:40|284.34|282.74|283.31|281.71|284.34|282.74|283.31|281.71|0
1647975650000|2022-03-22 19:00:50|283.1|281.5|283.31|281.71|283.31|281.71|283.1|281.5|0
1647975660000|2022-03-22 19:01:00|282.89|281.29|282.68|281.08|283.1|281.5|282.68|281.08|0
1647975670000|2022-03-22 19:01:10|282.48|280.88|282.48|280.88|282.68|281.08|282.48|280.88|0
1647975680000|2022-03-22 19:01:20|282.89|281.29|283.31|281.71|283.51|281.91|282.89|281.29|0
1647975690000|2022-03-22 19:01:30|283.51|281.91|283.4|281.8|283.51|281.91|283.3|281.7|0
1647975700000|2022-03-22 19:01:40|283.72|282.12|283.51|281.91|283.82|282.22|283.51|281.91|0
1647975710000|2022-03-22 19:01:50|283.3|281.7|283.72|282.12|283.72|282.12|283.3|281.7|0
1647975720000|2022-03-22 19:02:00|283.93|282.33|284.34|282.74|284.34|282.74|283.93|282.33|0
1647975730000|2022-03-22 19:02:10|283.51|281.91|283.93|282.33|283.93|282.33|283.51|281.91|0
1647975740000|2022-03-22 19:02:20|283.51|281.91|284.13|282.53|284.13|282.53|283.51|281.91|0
1647975750000|2022-03-22 19:02:30|283.92|282.32|284.34|282.74|284.34|282.74|283.92|282.32|0
1647975760000|2022-03-22 19:02:40|284.13|282.53|284.34|282.74|284.34|282.74|284.13|282.53|0
1647975770000|2022-03-22 19:02:50|284.55|282.95|285.17|283.57|285.17|283.57|284.55|282.95|0
1647975780000|2022-03-22 19:03:00|284.75|283.15|285.79|284.19|285.79|284.19|284.75|283.15|0
1647975790000|2022-03-22 19:03:10|285.27|283.67|285.79|284.19|285.79|284.19|285.27|283.67|0
1647975800000|2022-03-22 19:03:20|285.58|283.98|285.79|284.19|285.79|284.19|285.58|283.98|0
1647975810000|2022-03-22 19:03:30|286|284.4|285.79|284.19|286|284.4|285.79|284.19|0
1647975820000|2022-03-22 19:03:40|286|284.4|285.58|283.98|286|284.4|285.58|283.98|0
1647975830000|2022-03-22 19:03:50|285.37|283.77|285.17|283.57|285.37|283.77|284.96|283.36|0
1647975840000|2022-03-22 19:04:00|285.58|283.98|285.58|283.98|285.58|283.98|285.58|283.98|0
1647975850000|2022-03-22 19:04:10|285.37|283.77|285.58|283.98|285.58|283.98|285.37|283.77|0
1647975860000|2022-03-22 19:04:20|285.37|283.77|284.96|283.36|285.37|283.77|284.96|283.36|0
1647975870000|2022-03-22 19:04:30|284.75|283.15|285.17|283.57|285.17|283.57|284.75|283.15|0
1647975880000|2022-03-22 19:04:40|284.96|283.36|285.58|283.98|285.58|283.98|284.96|283.36|0
1647975890000|2022-03-22 19:04:50|285.79|284.19|285.79|284.19|285.79|284.19|285.79|284.19|0
1647975900000|2022-03-22 19:05:00|286|284.4|286|284.4|286|284.4|285.79|284.19|0
1647975910000|2022-03-22 19:05:10|286.2|284.6|285.79|284.19|286.2|284.6|285.79|284.19|0
1647975920000|2022-03-22 19:05:20|286|284.4|285.79|284.19|286.41|284.81|285.79|284.19|0
1647975930000|2022-03-22 19:05:30|286|284.4|286|284.4|286|284.4|285.58|283.98|0
1647975940000|2022-03-22 19:05:40|285.79|284.19|285.99|284.39|285.99|284.39|285.58|283.98|0
1647975950000|2022-03-22 19:05:50|285.79|284.19|285.79|284.19|285.79|284.19|285.79|284.19|0
1647975960000|2022-03-22 19:06:00|285.99|284.39|285.58|283.98|285.99|284.39|285.58|283.98|0
1647975970000|2022-03-22 19:06:10|285.37|283.77|285.37|283.77|285.37|283.77|285.37|283.77|0
1647975980000|2022-03-22 19:06:20|285.16|283.56|285.26|283.66|285.37|283.77|285.16|283.56|0
1647975990000|2022-03-22 19:06:30|285.37|283.77|285.58|283.98|285.58|283.98|285.16|283.56|0
1647976000000|2022-03-22 19:06:40|285.37|283.77|285.16|283.56|285.37|283.77|285.16|283.56|0
1647976010000|2022-03-22 19:06:50|285.37|283.77|285.37|283.77|285.37|283.77|285.37|283.77|0
1647976020000|2022-03-22 19:07:00|285.68|284.08|285.58|283.98|285.68|284.08|285.58|283.98|0
1647976030000|2022-03-22 19:07:10|285.47|283.87|284.96|283.36|285.47|283.87|284.96|283.36|0
1647976040000|2022-03-22 19:07:20|284.75|283.15|284.75|283.15|284.75|283.15|284.54|282.94|0
1647976050000|2022-03-22 19:07:30|284.33|282.73|283.92|282.32|284.33|282.73|283.92|282.32|0
1647976060000|2022-03-22 19:07:40|284.02|282.42|284.13|282.53|284.13|282.53|284.02|282.42|0
1647976070000|2022-03-22 19:07:50|284.33|282.73|284.13|282.53|284.54|282.94|284.13|282.53|0
1647976080000|2022-03-22 19:08:00|283.92|282.32|284.13|282.53|284.13|282.53|283.92|282.32|0
1647976090000|2022-03-22 19:08:10|284.33|282.73|284.33|282.73|284.54|282.94|284.33|282.73|0
1647976100000|2022-03-22 19:08:20|284.54|282.94|284.95|283.35|284.95|283.35|284.33|282.73|0
1647976110000|2022-03-22 19:08:30|284.75|283.15|284.95|283.35|284.95|283.35|284.75|283.15|0
1647976120000|2022-03-22 19:08:40|285.05|283.45|284.95|283.35|285.05|283.45|284.75|283.15|0
1647976130000|2022-03-22 19:08:50|285.16|283.56|285.58|283.98|285.58|283.98|285.16|283.56|0
1647976140000|2022-03-22 19:09:00|285.78|284.18|285.78|284.18|285.78|284.18|285.78|284.18|0
1647976150000|2022-03-22 19:09:10|285.99|284.39|285.99|284.39|285.99|284.39|285.78|284.18|0
1647976160000|2022-03-22 19:09:20|285.16|283.56|285.37|283.77|285.37|283.77|285.16|283.56|0
1647976170000|2022-03-22 19:09:30|285.16|283.56|285.58|283.98|285.58|283.98|285.16|283.56|0
1647976180000|2022-03-22 19:09:40|285.37|283.77|285.67|284.07|285.67|284.07|285.37|283.77|0
1647976190000|2022-03-22 19:09:50|285.78|284.18|286.2|284.6|286.2|284.6|285.78|284.18|0
1647976200000|2022-03-22 19:10:00|285.99|284.39|285.57|283.97|285.99|284.39|285.57|283.97|0
1647976210000|2022-03-22 19:10:10|286.2|284.6|286.2|284.6|286.41|284.81|286.2|284.6|0
1647976220000|2022-03-22 19:10:20|286.41|284.81|286.2|284.6|286.61|285.01|286.2|284.6|0
1647976230000|2022-03-22 19:10:30|285.47|283.87|284.74|283.14|285.47|283.87|284.74|283.14|0
1647976240000|2022-03-22 19:10:40|285.16|283.56|285.37|283.77|285.57|283.97|285.16|283.56|0
1647976250000|2022-03-22 19:10:50|285.78|284.18|285.16|283.56|285.78|284.18|285.16|283.56|0
1647976260000|2022-03-22 19:11:00|284.95|283.35|284.95|283.35|284.95|283.35|284.95|283.35|0
1647976270000|2022-03-22 19:11:10|285.16|283.56|284.95|283.35|285.16|283.56|284.95|283.35|0
1647976280000|2022-03-22 19:11:20|284.74|283.14|284.95|283.35|284.95|283.35|284.74|283.14|0
1647976290000|2022-03-22 19:11:30|285.16|283.56|284.95|283.35|285.16|283.56|284.84|283.24|0
1647976300000|2022-03-22 19:11:40|284.74|283.14|283.71|282.11|284.74|283.14|283.71|282.11|0
1647976310000|2022-03-22 19:11:50|283.91|282.31|283.29|281.69|284.12|282.52|283.29|281.69|0
1647976320000|2022-03-22 19:12:00|283.09|281.49|283.09|281.49|283.29|281.69|283.09|281.49|0
1647976330000|2022-03-22 19:12:10|283.29|281.69|283.71|282.11|283.91|282.31|283.29|281.69|0
1647976340000|2022-03-22 19:12:20|283.91|282.31|283.91|282.31|284.12|282.52|283.91|282.31|0
1647976350000|2022-03-22 19:12:30|283.71|282.11|283.91|282.31|283.91|282.31|283.5|281.9|0
1647976360000|2022-03-22 19:12:40|284.12|282.52|284.33|282.73|284.33|282.73|284.12|282.52|0
1647976370000|2022-03-22 19:12:50|284.53|282.93|284.33|282.73|284.53|282.93|284.33|282.73|0
1647976380000|2022-03-22 19:13:00|284.53|282.93|284.95|283.35|285.16|283.56|284.53|282.93|0
1647976390000|2022-03-22 19:13:10|285.36|283.76|285.16|283.56|285.36|283.76|285.16|283.56|0
1647976400000|2022-03-22 19:13:20|285.36|283.76|285.78|284.18|285.78|284.18|285.36|283.76|0
1647976410000|2022-03-22 19:13:30|285.99|284.39|285.78|284.18|285.99|284.39|285.78|284.18|0
1647976420000|2022-03-22 19:13:40|285.99|284.39|286.71|285.11|286.71|285.11|285.99|284.39|0
1647976430000|2022-03-22 19:13:50|286.4|284.8|286.61|285.01|286.82|285.22|286.4|284.8|0
1647976440000|2022-03-22 19:14:00|286.82|285.22|286.4|284.8|286.82|285.22|286.19|284.59|0
1647976450000|2022-03-22 19:14:10|286.29|284.69|286.19|284.59|286.29|284.69|286.19|284.59|0
1647976460000|2022-03-22 19:14:20|286.61|285.01|286.61|285.01|286.82|285.22|286.61|285.01|0
1647976470000|2022-03-22 19:14:30|286.82|285.22|286.61|285.01|286.82|285.22|286.61|285.01|0
1647976480000|2022-03-22 19:14:40|286.4|284.8|286.82|285.22|286.82|285.22|286.4|284.8|0
1647976490000|2022-03-22 19:14:50|286.71|285.11|286.4|284.8|286.71|285.11|286.4|284.8|0
1647976500000|2022-03-22 19:15:00|287.02|285.42|287.02|285.42|287.44|285.84|286.82|285.22|0
1647976510000|2022-03-22 19:15:10|287.23|285.63|287.44|285.84|287.44|285.84|287.23|285.63|0
1647976520000|2022-03-22 19:15:20|287.65|286.05|288.27|286.67|288.27|286.67|287.44|285.84|0
1647976530000|2022-03-22 19:15:30|288.48|286.88|289.31|287.71|289.31|287.71|288.48|286.88|0
1647976540000|2022-03-22 19:15:40|289.1|287.5|288.27|286.67|289.1|287.5|288.27|286.67|0
1647976550000|2022-03-22 19:15:50|288.06|286.46|288.37|286.77|288.37|286.77|288.06|286.46|0
1647976560000|2022-03-22 19:16:00|288.48|286.88|288.48|286.88|288.9|287.3|288.48|286.88|0
1647976570000|2022-03-22 19:16:10|288.27|286.67|287.95|286.35|288.27|286.67|287.95|286.35|0
1647976580000|2022-03-22 19:16:20|287.65|286.05|287.85|286.25|287.85|286.25|287.65|286.05|0
1647976590000|2022-03-22 19:16:30|287.65|286.05|287.85|286.25|287.85|286.25|287.65|286.05|0
1647976600000|2022-03-22 19:16:40|287.65|286.05|287.85|286.25|288.06|286.46|287.65|286.05|0
1647976610000|2022-03-22 19:16:50|288.06|286.46|288.69|287.09|288.69|287.09|288.06|286.46|0
1647976620000|2022-03-22 19:17:00|288.27|286.67|288.06|286.46|288.48|286.88|288.06|286.46|0
1647976630000|2022-03-22 19:17:10|288.48|286.88|288.69|287.09|288.69|287.09|288.48|286.88|0
1647976640000|2022-03-22 19:17:20|289.31|287.71|289.52|287.92|289.52|287.92|289.31|287.71|0
1647976650000|2022-03-22 19:17:30|289.31|287.71|288.69|287.09|289.31|287.71|288.69|287.09|0
1647976660000|2022-03-22 19:17:40|288.89|287.29|288.89|287.29|289.1|287.5|288.69|287.09|0
1647976670000|2022-03-22 19:17:50|288.69|287.09|288.48|286.88|288.69|287.09|288.48|286.88|0
1647976680000|2022-03-22 19:18:00|288.27|286.67|287.85|286.25|288.27|286.67|287.64|286.04|0
1647976690000|2022-03-22 19:18:10|288.27|286.67|288.06|286.46|288.27|286.67|288.06|286.46|0
1647976700000|2022-03-22 19:18:20|288.69|287.09|288.48|286.88|288.69|287.09|288.48|286.88|0
1647976710000|2022-03-22 19:18:30|288.27|286.67|288.27|286.67|288.27|286.67|287.85|286.25|0
1647976720000|2022-03-22 19:18:40|288.06|286.46|288.27|286.67|288.27|286.67|288.06|286.46|0
1647976730000|2022-03-22 19:18:50|288.06|286.46|288.06|286.46|288.06|286.46|288.06|286.46|0
1647976740000|2022-03-22 19:19:00|287.85|286.25|287.85|286.25|287.85|286.25|287.64|286.04|0
1647976750000|2022-03-22 19:19:10|287.64|286.04|287.43|285.83|287.85|286.25|287.43|285.83|0
1647976760000|2022-03-22 19:19:20|286.81|285.21|286.6|285|286.81|285.21|286.6|285|0
1647976770000|2022-03-22 19:19:30|286.81|285.21|286.81|285.21|287.02|285.42|286.81|285.21|0
1647976780000|2022-03-22 19:19:40|287.23|285.63|287.23|285.63|287.43|285.83|287.23|285.63|0
1647976790000|2022-03-22 19:19:50|286.81|285.21|285.98|284.38|286.81|285.21|285.87|284.27|0
1647976800000|2022-03-22 19:20:00|286.39|284.79|285.98|284.38|286.39|284.79|285.98|284.38|0
1647976810000|2022-03-22 19:20:10|286.81|285.21|286.81|285.21|287.43|285.83|286.81|285.21|0
1647976820000|2022-03-22 19:20:20|286.49|284.89|285.15|283.55|286.49|284.89|285.15|283.55|0
1647976830000|2022-03-22 19:20:30|285.36|283.76|285.36|283.76|285.36|283.76|285.15|283.55|0
1647976840000|2022-03-22 19:20:40|285.15|283.55|285.15|283.55|285.36|283.76|285.15|283.55|0
1647976850000|2022-03-22 19:20:50|285.36|283.76|285.36|283.76|285.36|283.76|285.36|283.76|0
1647976860000|2022-03-22 19:21:00|285.15|283.55|284.94|283.34|285.15|283.55|284.73|283.13|0
1647976870000|2022-03-22 19:21:10|284.73|283.13|284.73|283.13|284.73|283.13|284.73|283.13|0
1647976880000|2022-03-22 19:21:20|285.15|283.55|284.94|283.34|285.15|283.55|284.94|283.34|0
1647976890000|2022-03-22 19:21:30|285.15|283.55|284.32|282.72|285.15|283.55|284.32|282.72|0
1647976900000|2022-03-22 19:21:40|284.53|282.93|285.15|283.55|285.15|283.55|284.53|282.93|0
1647976910000|2022-03-22 19:21:50|284.94|283.34|284.52|282.92|285.35|283.75|284.52|282.92|0
1647976920000|2022-03-22 19:22:00|284.32|282.72|283.7|282.1|284.32|282.72|283.7|282.1|0
1647976930000|2022-03-22 19:22:10|284.11|282.51|284.32|282.72|284.32|282.72|284.11|282.51|0
1647976940000|2022-03-22 19:22:20|284.52|282.92|284.11|282.51|284.52|282.92|284.11|282.51|0
1647976950000|2022-03-22 19:22:30|282.87|281.27|283.17|281.57|283.28|281.68|282.87|281.27|0
1647976960000|2022-03-22 19:22:40|283.07|281.47|283.07|281.47|283.28|281.68|283.07|281.47|0
1647976970000|2022-03-22 19:22:50|282.87|281.27|283.28|281.68|283.28|281.68|282.87|281.27|0
1647976980000|2022-03-22 19:23:00|283.07|281.47|282.04|280.44|283.07|281.47|282.04|280.44|0
1647976990000|2022-03-22 19:23:10|281.21|279.61|282.45|280.85|282.66|281.06|281.21|279.61|0
1647977000000|2022-03-22 19:23:20|282.25|280.65|282.25|280.65|282.25|280.65|282.04|280.44|0
1647977010000|2022-03-22 19:23:30|282.66|281.06|282.55|280.95|282.66|281.06|282.55|280.95|0
1647977020000|2022-03-22 19:23:40|283.49|281.89|283.49|281.89|283.69|282.09|283.49|281.89|0
1647977030000|2022-03-22 19:23:50|283.69|282.09|283.49|281.89|283.9|282.3|283.49|281.89|0
1647977040000|2022-03-22 19:24:00|284.11|282.51|284.11|282.51|284.11|282.51|283.9|282.3|0
1647977050000|2022-03-22 19:24:10|284.32|282.72|285.14|283.54|285.14|283.54|284.32|282.72|0
1647977060000|2022-03-22 19:24:20|285.35|283.75|285.35|283.75|285.35|283.75|285.14|283.54|0
1647977070000|2022-03-22 19:24:30|285.14|283.54|285.35|283.75|285.35|283.75|284.94|283.34|0
1647977080000|2022-03-22 19:24:40|285.56|283.96|285.35|283.75|285.56|283.96|285.35|283.75|0
1647977090000|2022-03-22 19:24:50|285.24|283.64|284.83|283.23|285.24|283.64|284.83|283.23|0
1647977100000|2022-03-22 19:25:00|284.94|283.34|284.94|283.34|285.35|283.75|284.94|283.34|0
1647977110000|2022-03-22 19:25:10|285.14|283.54|284.94|283.34|285.14|283.54|284.73|283.13|0
1647977120000|2022-03-22 19:25:20|285.14|283.54|285.14|283.54|285.35|283.75|285.14|283.54|0
1647977130000|2022-03-22 19:25:30|284.94|283.34|285.77|284.17|285.77|284.17|284.94|283.34|0
1647977140000|2022-03-22 19:25:40|285.97|284.37|285.56|283.96|285.97|284.37|285.35|283.75|0
1647977150000|2022-03-22 19:25:50|285.77|284.17|285.76|284.16|285.97|284.37|285.76|284.16|0
1647977160000|2022-03-22 19:26:00|285.56|283.96|285.14|283.54|285.56|283.96|285.14|283.54|0
1647977170000|2022-03-22 19:26:10|284.93|283.33|285.35|283.75|285.35|283.75|284.93|283.33|0
1647977180000|2022-03-22 19:26:20|285.14|283.54|285.14|283.54|285.14|283.54|284.93|283.33|0
1647977190000|2022-03-22 19:26:30|285.35|283.75|285.14|283.54|285.35|283.75|285.14|283.54|0
1647977200000|2022-03-22 19:26:40|285.35|283.75|286.07|284.47|286.18|284.58|285.35|283.75|0
1647977210000|2022-03-22 19:26:50|285.97|284.37|285.35|283.75|285.97|284.37|285.35|283.75|0
1647977220000|2022-03-22 19:27:00|283.9|282.3|284.31|282.71|284.31|282.71|283.48|281.88|0
1647977230000|2022-03-22 19:27:10|284.1|282.5|283.69|282.09|284.1|282.5|283.69|282.09|0
1647977240000|2022-03-22 19:27:20|284.31|282.71|283.9|282.3|284.52|282.92|283.9|282.3|0
1647977250000|2022-03-22 19:27:30|284.31|282.71|284|282.4|284.31|282.71|283.9|282.3|0
1647977260000|2022-03-22 19:27:40|283.69|282.09|284.1|282.5|284.1|282.5|283.69|282.09|0
1647977270000|2022-03-22 19:27:50|283.9|282.3|283.69|282.09|283.9|282.3|283.69|282.09|0
1647977280000|2022-03-22 19:28:00|283.79|282.19|284.1|282.5|284.31|282.71|283.79|282.19|0
1647977290000|2022-03-22 19:28:10|283.48|281.88|283.48|281.88|283.48|281.88|283.07|281.47|0
1647977300000|2022-03-22 19:28:20|283.07|281.47|283.69|282.09|283.69|282.09|283.07|281.47|0
1647977310000|2022-03-22 19:28:30|283.9|282.3|283.79|282.19|283.9|282.3|283.69|282.09|0
1647977320000|2022-03-22 19:28:40|284|282.4|284.1|282.5|284.31|282.71|284|282.4|0
1647977330000|2022-03-22 19:28:50|284.31|282.71|284.31|282.71|284.52|282.92|284.31|282.71|0
1647977340000|2022-03-22 19:29:00|284.52|282.92|284.1|282.5|284.93|283.33|284.1|282.5|0
1647977350000|2022-03-22 19:29:10|284.2|282.6|283.69|282.09|284.2|282.6|283.69|282.09|0
1647977360000|2022-03-22 19:29:20|283.89|282.29|283.48|281.88|283.89|282.29|283.48|281.88|0
1647977370000|2022-03-22 19:29:30|283.27|281.67|283.89|282.29|283.89|282.29|283.27|281.67|0
1647977380000|2022-03-22 19:29:40|283.48|281.88|283.27|281.67|283.48|281.88|283.07|281.47|0
1647977390000|2022-03-22 19:29:50|283.07|281.47|283.07|281.47|283.17|281.57|283.07|281.47|0
1647977400000|2022-03-22 19:30:00|282.65|281.05|283.48|281.88|283.48|281.88|282.65|281.05|0
1647977410000|2022-03-22 19:30:10|283.69|282.09|282.65|281.05|283.69|282.09|282.65|281.05|0
1647977420000|2022-03-22 19:30:20|282.24|280.64|282.45|280.85|282.86|281.26|281.83|280.23|0
1647977430000|2022-03-22 19:30:30|282.65|281.05|282.65|281.05|282.65|281.05|282.24|280.64|0
1647977440000|2022-03-22 19:30:40|282.24|280.64|282.24|280.64|282.65|281.05|282.24|280.64|0
1647977450000|2022-03-22 19:30:50|282.44|280.84|282.24|280.64|282.44|280.84|282.24|280.64|0
1647977460000|2022-03-22 19:31:00|282.44|280.84|283.27|281.67|283.27|281.67|282.44|280.84|0
1647977470000|2022-03-22 19:31:10|283.48|281.88|283.37|281.77|283.48|281.88|283.37|281.77|0
1647977480000|2022-03-22 19:31:20|284.1|282.5|284.72|283.12|284.93|283.33|284.1|282.5|0
1647977490000|2022-03-22 19:31:30|284.93|283.33|285.14|283.54|285.34|283.74|284.93|283.33|0
1647977500000|2022-03-22 19:31:40|284.93|283.33|284.82|283.22|284.93|283.33|284.82|283.22|0
1647977510000|2022-03-22 19:31:50|284.93|283.33|285.34|283.74|285.34|283.74|284.93|283.33|0
1647977520000|2022-03-22 19:32:00|285.44|283.84|285.76|284.16|285.97|284.37|285.44|283.84|0
1647977530000|2022-03-22 19:32:10|285.97|284.37|285.14|283.54|285.97|284.37|285.14|283.54|0
1647977540000|2022-03-22 19:32:20|284.72|283.12|284.93|283.33|284.93|283.33|284.51|282.91|0
1647977550000|2022-03-22 19:32:30|284.72|283.12|285.34|283.74|285.34|283.74|284.51|282.91|0
1647977560000|2022-03-22 19:32:40|285.55|283.95|285.34|283.74|285.55|283.95|285.34|283.74|0
1647977570000|2022-03-22 19:32:50|285.44|283.84|285.34|283.74|285.44|283.84|285.34|283.74|0
1647977580000|2022-03-22 19:33:00|285.13|283.53|285.76|284.16|285.76|284.16|285.13|283.53|0
1647977590000|2022-03-22 19:33:10|285.55|283.95|285.34|283.74|285.55|283.95|285.34|283.74|0
1647977600000|2022-03-22 19:33:20|285.13|283.53|285.13|283.53|285.34|283.74|285.13|283.53|0
1647977610000|2022-03-22 19:33:30|284.93|283.33|284.93|283.33|285.34|283.74|284.93|283.33|0
1647977620000|2022-03-22 19:33:40|285.13|283.53|285.55|283.95|285.55|283.95|285.13|283.53|0
1647977630000|2022-03-22 19:33:50|285.34|283.74|285.23|283.63|285.34|283.74|285.23|283.63|0
1647977640000|2022-03-22 19:34:00|285.55|283.95|285.34|283.74|285.55|283.95|285.34|283.74|0
1647977650000|2022-03-22 19:34:10|284.93|283.33|285.13|283.53|285.13|283.53|284.72|283.12|0
1647977660000|2022-03-22 19:34:20|285.34|283.74|285.13|283.53|285.44|283.84|285.13|283.53|0
1647977670000|2022-03-22 19:34:30|285.76|284.16|285.76|284.16|285.96|284.36|285.76|284.16|0
1647977680000|2022-03-22 19:34:40|285.96|284.36|285.13|283.53|285.96|284.36|285.13|283.53|0
1647977690000|2022-03-22 19:34:50|284.93|283.33|285.34|283.74|285.34|283.74|284.93|283.33|0
1647977700000|2022-03-22 19:35:00|284.92|283.32|285.34|283.74|285.34|283.74|284.92|283.32|0
1647977710000|2022-03-22 19:35:10|285.13|283.53|285.96|284.36|285.96|284.36|285.13|283.53|0
1647977720000|2022-03-22 19:35:20|285.75|284.15|286.17|284.57|286.38|284.78|285.75|284.15|0
1647977730000|2022-03-22 19:35:30|286.59|284.99|286.59|284.99|286.59|284.99|286.38|284.78|0
1647977740000|2022-03-22 19:35:40|286.79|285.19|286.79|285.19|286.79|285.19|286.79|285.19|0
1647977750000|2022-03-22 19:35:50|286.58|284.98|286.58|284.98|286.68|285.08|286.58|284.98|0
1647977760000|2022-03-22 19:36:00|287|285.4|286.58|284.98|287|285.4|286.58|284.98|0
1647977770000|2022-03-22 19:36:10|286.38|284.78|286.27|284.67|286.38|284.78|286.17|284.57|0
1647977780000|2022-03-22 19:36:20|286.17|284.57|284.72|283.12|286.17|284.57|284.72|283.12|0
1647977790000|2022-03-22 19:36:30|285.13|283.53|285.34|283.74|285.34|283.74|284.92|283.32|0
1647977800000|2022-03-22 19:36:40|285.13|283.53|285.34|283.74|285.34|283.74|285.13|283.53|0
1647977810000|2022-03-22 19:36:50|285.75|284.15|286.17|284.57|286.17|284.57|285.75|284.15|0
1647977820000|2022-03-22 19:37:00|286.79|285.19|287.21|285.61|287.21|285.61|286.79|285.19|0
1647977830000|2022-03-22 19:37:10|287.42|285.82|287.42|285.82|287.42|285.82|287.31|285.71|0
1647977840000|2022-03-22 19:37:20|287.41|285.81|288.04|286.44|288.04|286.44|287.21|285.61|0
1647977850000|2022-03-22 19:37:30|288.25|286.65|288.04|286.44|288.25|286.65|287.83|286.23|0
1647977860000|2022-03-22 19:37:40|287.62|286.02|287.41|285.81|287.62|286.02|287|285.4|0
1647977870000|2022-03-22 19:37:50|286.79|285.19|287.41|285.81|287.41|285.81|286.79|285.19|0
1647977880000|2022-03-22 19:38:00|287.31|285.71|287|285.4|287.31|285.71|286.79|285.19|0
1647977890000|2022-03-22 19:38:10|286.79|285.19|286.89|285.29|286.89|285.29|286.79|285.19|0
1647977900000|2022-03-22 19:38:20|287.41|285.81|287|285.4|287.41|285.81|286.79|285.19|0
1647977910000|2022-03-22 19:38:30|286.79|285.19|287|285.4|287.1|285.5|286.79|285.19|0
1647977920000|2022-03-22 19:38:40|285.96|284.36|286.58|284.98|286.58|284.98|285.96|284.36|0
1647977930000|2022-03-22 19:38:50|286.79|285.19|286.58|284.98|286.79|285.19|286.58|284.98|0
1647977940000|2022-03-22 19:39:00|286.27|284.67|285.75|284.15|286.37|284.77|285.75|284.15|0
1647977950000|2022-03-22 19:39:10|285.54|283.94|286.17|284.57|286.17|284.57|285.34|283.74|0
1647977960000|2022-03-22 19:39:20|286.27|284.67|286.58|284.98|286.58|284.98|286.27|284.67|0
1647977970000|2022-03-22 19:39:30|286.17|284.57|287|285.4|287|285.4|286.17|284.57|0
1647977980000|2022-03-22 19:39:40|286.89|285.29|287|285.4|287.2|285.6|286.89|285.29|0
1647977990000|2022-03-22 19:39:50|287.2|285.6|287|285.4|287.2|285.6|287|285.4|0
1647978000000|2022-03-22 19:40:00|286.58|284.98|287.1|285.5|287.41|285.81|286.58|284.98|0
1647978010000|2022-03-22 19:40:10|287|285.4|286.16|284.56|287|285.4|286.16|284.56|0
1647978020000|2022-03-22 19:40:20|285.96|284.36|285.96|284.36|286.06|284.46|285.75|284.15|0
1647978030000|2022-03-22 19:40:30|286.16|284.56|285.75|284.15|286.26|284.66|285.75|284.15|0
1647978040000|2022-03-22 19:40:40|285.96|284.36|285.96|284.36|285.96|284.36|285.96|284.36|0
1647978050000|2022-03-22 19:40:50|285.54|283.94|285.75|284.15|285.75|284.15|285.54|283.94|0
1647978060000|2022-03-22 19:41:00|285.33|283.73|285.33|283.73|285.33|283.73|285.33|283.73|0
1647978070000|2022-03-22 19:41:10|285.13|283.53|285.96|284.36|285.96|284.36|285.13|283.53|0
1647978080000|2022-03-22 19:41:20|286.37|284.77|286.58|284.98|286.58|284.98|286.37|284.77|0
1647978090000|2022-03-22 19:41:30|287.2|285.6|287.41|285.81|287.41|285.81|287.2|285.6|0
1647978100000|2022-03-22 19:41:40|287.2|285.6|287.62|286.02|287.83|286.23|287.2|285.6|0
1647978110000|2022-03-22 19:41:50|287.41|285.81|287.62|286.02|287.62|286.02|287.41|285.81|0
1647978120000|2022-03-22 19:42:00|287.41|285.81|286.37|284.77|287.41|285.81|286.37|284.77|0
1647978130000|2022-03-22 19:42:10|286.58|284.98|287.62|286.02|287.62|286.02|286.58|284.98|0
1647978140000|2022-03-22 19:42:20|287.83|286.23|288.24|286.64|288.45|286.85|287.83|286.23|0
1647978150000|2022-03-22 19:42:30|288.03|286.43|288.45|286.85|288.45|286.85|288.03|286.43|0
1647978160000|2022-03-22 19:42:40|288.66|287.06|288.66|287.06|288.66|287.06|288.24|286.64|0
1647978170000|2022-03-22 19:42:50|288.45|286.85|288.45|286.85|288.45|286.85|288.24|286.64|0
1647978180000|2022-03-22 19:43:00|288.87|287.27|288.45|286.85|288.87|287.27|288.45|286.85|0
1647978190000|2022-03-22 19:43:10|288.24|286.64|287.82|286.22|288.24|286.64|287.82|286.22|0
1647978200000|2022-03-22 19:43:20|287.41|285.81|288.55|286.95|288.55|286.95|287.41|285.81|0
1647978210000|2022-03-22 19:43:30|288.66|287.06|288.87|287.27|288.87|287.27|288.66|287.06|0
1647978220000|2022-03-22 19:43:40|288.45|286.85|288.45|286.85|288.45|286.85|288.24|286.64|0
1647978230000|2022-03-22 19:43:50|288.24|286.64|288.66|287.06|288.66|287.06|288.24|286.64|0
1647978240000|2022-03-22 19:44:00|288.87|287.27|289.28|287.68|289.28|287.68|288.87|287.27|0
1647978250000|2022-03-22 19:44:10|289.49|287.89|289.49|287.89|289.7|288.1|289.49|287.89|0
1647978260000|2022-03-22 19:44:20|289.28|287.68|289.49|287.89|289.49|287.89|289.28|287.68|0
1647978270000|2022-03-22 19:44:30|289.7|288.1|290.12|288.52|290.33|288.73|289.7|288.1|0
1647978280000|2022-03-22 19:44:40|289.59|287.99|289.28|287.68|289.7|288.1|289.28|287.68|0
1647978290000|2022-03-22 19:44:50|289.49|287.89|289.91|288.31|289.91|288.31|289.49|287.89|0
1647978300000|2022-03-22 19:45:00|289.7|288.1|289.7|288.1|289.7|288.1|289.07|287.47|0
1647978310000|2022-03-22 19:45:10|289.91|288.31|289.28|287.68|289.91|288.31|289.28|287.68|0
1647978320000|2022-03-22 19:45:20|289.49|287.89|289.07|287.47|289.49|287.89|289.07|287.47|0
1647978330000|2022-03-22 19:45:30|289.28|287.68|289.07|287.47|289.49|287.89|289.07|287.47|0
1647978340000|2022-03-22 19:45:40|288.86|287.26|288.86|287.26|288.86|287.26|288.66|287.06|0
1647978350000|2022-03-22 19:45:50|289.07|287.47|289.28|287.68|289.28|287.68|288.86|287.26|0
1647978360000|2022-03-22 19:46:00|289.49|287.89|289.49|287.89|289.49|287.89|289.07|287.47|0
1647978370000|2022-03-22 19:46:10|289.28|287.68|289.49|287.89|289.49|287.89|289.07|287.47|0
1647978380000|2022-03-22 19:46:20|289.7|288.1|289.7|288.1|289.7|288.1|289.7|288.1|0
1647978390000|2022-03-22 19:46:30|290.11|288.51|289.91|288.31|290.11|288.51|289.91|288.31|0
1647978400000|2022-03-22 19:46:40|290.11|288.51|290.95|289.35|290.95|289.35|290.11|288.51|0
1647978410000|2022-03-22 19:46:50|291.58|289.98|290.32|288.72|291.58|289.98|290.32|288.72|0
1647978420000|2022-03-22 19:47:00|290.74|289.14|290.53|288.93|290.74|289.14|290.32|288.72|0
1647978430000|2022-03-22 19:47:10|290.74|289.14|291.37|289.77|291.37|289.77|290.74|289.14|0
1647978440000|2022-03-22 19:47:20|291.16|289.56|291.58|289.98|291.58|289.98|291.16|289.56|0
1647978450000|2022-03-22 19:47:30|291.37|289.77|291.37|289.77|291.58|289.98|291.37|289.77|0
1647978460000|2022-03-22 19:47:40|291.68|290.08|291.58|289.98|291.78|290.18|291.58|289.98|0
1647978470000|2022-03-22 19:47:50|291.78|290.18|292.2|290.6|292.2|290.6|291.58|289.98|0
1647978480000|2022-03-22 19:48:00|292.3|290.7|293.25|291.65|293.25|291.65|292.3|290.7|0
1647978490000|2022-03-22 19:48:10|293.46|291.86|293.67|292.07|293.67|292.07|293.25|291.65|0
1647978500000|2022-03-22 19:48:20|293.46|291.86|293.25|291.65|293.46|291.86|293.25|291.65|0
1647978510000|2022-03-22 19:48:30|293.04|291.44|293.46|291.86|293.46|291.86|293.04|291.44|0
1647978520000|2022-03-22 19:48:40|293.67|292.07|293.67|292.07|293.67|292.07|293.67|292.07|0
1647978530000|2022-03-22 19:48:50|293.56|291.96|293.88|292.28|294.09|292.49|293.56|291.96|0
1647978540000|2022-03-22 19:49:00|294.09|292.49|293.46|291.86|294.09|292.49|293.46|291.86|0
1647978550000|2022-03-22 19:49:10|293.88|292.28|293.25|291.65|294.09|292.49|293.25|291.65|0
1647978560000|2022-03-22 19:49:20|293.46|291.86|293.25|291.65|293.67|292.07|293.25|291.65|0
1647978570000|2022-03-22 19:49:30|294.09|292.49|294.51|292.91|294.51|292.91|293.88|292.28|0
1647978580000|2022-03-22 19:49:40|294.3|292.7|294.3|292.7|294.3|292.7|294.3|292.7|0
1647978590000|2022-03-22 19:49:50|293.88|292.28|293.88|292.28|293.88|292.28|293.46|291.86|0
1647978600000|2022-03-22 19:50:00|293.04|291.44|293.88|292.28|295.56|293.96|293.04|291.44|0
1647978610000|2022-03-22 19:50:10|293.25|291.65|291.57|289.97|293.46|291.86|291.57|289.97|0
1647978620000|2022-03-22 19:50:20|291.78|290.18|292.41|290.81|292.83|291.23|291.78|290.18|0
1647978630000|2022-03-22 19:50:30|292.62|291.02|292.41|290.81|292.62|291.02|291.57|289.97|0
1647978640000|2022-03-22 19:50:40|291.99|290.39|290.95|289.35|291.99|290.39|290.95|289.35|0
1647978650000|2022-03-22 19:50:50|291.05|289.45|290.74|289.14|291.15|289.55|290.74|289.14|0
1647978660000|2022-03-22 19:51:00|290.53|288.93|290.74|289.14|290.74|289.14|290.53|288.93|0
1647978670000|2022-03-22 19:51:10|289.27|287.67|288.23|286.63|289.27|287.67|288.23|286.63|0
1647978680000|2022-03-22 19:51:20|288.44|286.84|288.02|286.42|288.65|287.05|288.02|286.42|0
1647978690000|2022-03-22 19:51:30|288.23|286.63|289.27|287.67|289.27|287.67|288.23|286.63|0
1647978700000|2022-03-22 19:51:40|289.48|287.88|288.65|287.05|289.69|288.09|288.65|287.05|0
1647978710000|2022-03-22 19:51:50|289.07|287.47|288.44|286.84|289.07|287.47|288.44|286.84|0
1647978720000|2022-03-22 19:52:00|288.23|286.63|289.06|287.46|289.06|287.46|288.23|286.63|0
1647978730000|2022-03-22 19:52:10|288.86|287.26|288.44|286.84|288.86|287.26|288.23|286.63|0
1647978740000|2022-03-22 19:52:20|288.02|286.42|288.44|286.84|288.44|286.84|288.02|286.42|0
1647978750000|2022-03-22 19:52:30|288.65|287.05|288.23|286.63|288.65|287.05|288.23|286.63|0
1647978760000|2022-03-22 19:52:40|288.65|287.05|288.44|286.84|288.65|287.05|288.44|286.84|0
1647978770000|2022-03-22 19:52:50|288.86|287.26|288.65|287.05|288.86|287.26|288.65|287.05|0
1647978780000|2022-03-22 19:53:00|288.44|286.84|288.65|287.05|288.65|287.05|288.23|286.63|0
1647978790000|2022-03-22 19:53:10|288.23|286.63|287.81|286.21|288.23|286.63|287.81|286.21|0
1647978800000|2022-03-22 19:53:20|288.44|286.84|288.65|287.05|288.65|287.05|288.44|286.84|0
1647978810000|2022-03-22 19:53:30|289.06|287.46|289.27|287.67|289.27|287.67|288.86|287.26|0
1647978820000|2022-03-22 19:53:40|289.06|287.46|288.02|286.42|289.06|287.46|288.02|286.42|0
1647978830000|2022-03-22 19:53:50|288.23|286.63|288.23|286.63|288.23|286.63|288.02|286.42|0
1647978840000|2022-03-22 19:54:00|288.85|287.25|288.23|286.63|288.85|287.25|288.23|286.63|0
1647978850000|2022-03-22 19:54:10|288.12|286.52|287.6|286|288.12|286.52|287.6|286|0
1647978860000|2022-03-22 19:54:20|287.4|285.8|286.98|285.38|287.4|285.8|286.98|285.38|0
1647978870000|2022-03-22 19:54:30|286.77|285.17|286.56|284.96|286.77|285.17|285.73|284.13|0
1647978880000|2022-03-22 19:54:40|286.36|284.76|286.15|284.55|286.36|284.76|286.15|284.55|0
1647978890000|2022-03-22 19:54:50|285.11|283.51|283.87|282.27|285.11|283.51|283.87|282.27|0
1647978900000|2022-03-22 19:55:00|284.28|282.68|283.87|282.27|284.7|283.1|283.87|282.27|0
1647978910000|2022-03-22 19:55:10|284.28|282.68|283.04|281.44|284.7|283.1|283.04|281.44|0
1647978920000|2022-03-22 19:55:20|282.62|281.02|282.83|281.23|282.83|281.23|282.42|280.82|0
1647978930000|2022-03-22 19:55:30|283.04|281.44|283.04|281.44|283.04|281.44|282.83|281.23|0
1647978940000|2022-03-22 19:55:40|282.83|281.23|283.66|282.06|283.66|282.06|282.83|281.23|0
1647978950000|2022-03-22 19:55:50|283.45|281.85|284.07|282.47|284.07|282.47|283.45|281.85|0
1647978960000|2022-03-22 19:56:00|284.28|282.68|283.55|281.95|284.28|282.68|283.45|281.85|0
1647978970000|2022-03-22 19:56:10|283.66|282.06|283.04|281.44|283.66|282.06|283.04|281.44|0
1647978980000|2022-03-22 19:56:20|283.24|281.64|283.04|281.44|283.24|281.64|282.83|281.23|0
1647978990000|2022-03-22 19:56:30|282.83|281.23|282.83|281.23|283.24|281.64|282.83|281.23|0
1647979010000|2022-03-22 19:56:50|283.04|281.44|282.83|281.23|283.04|281.44|282.83|281.23|0
1647979020000|2022-03-22 19:57:00|282.51|280.91|282|280.4|282.62|281.02|282|280.4|0
1647979030000|2022-03-22 19:57:10|281.8|280.2|281.8|280.2|282|280.4|281.8|280.2|0
1647979040000|2022-03-22 19:57:20|282|280.4|282.62|281.02|282.62|281.02|282|280.4|0
1647979050000|2022-03-22 19:57:30|282.83|281.23|282.83|281.23|283.04|281.44|282.83|281.23|0
1647979060000|2022-03-22 19:57:40|282.41|280.81|282.62|281.02|282.62|281.02|282.21|280.61|0
1647979070000|2022-03-22 19:57:50|282.83|281.23|283.66|282.06|283.66|282.06|282.83|281.23|0
1647979080000|2022-03-22 19:58:00|283.45|281.85|283.24|281.64|283.45|281.85|283.03|281.43|0
1647979090000|2022-03-22 19:58:10|283.03|281.43|283.03|281.43|283.03|281.43|282.62|281.02|0
1647979100000|2022-03-22 19:58:20|283.45|281.85|283.86|282.26|283.86|282.26|283.45|281.85|0
1647979110000|2022-03-22 19:58:30|283.45|281.85|284.69|283.09|284.69|283.09|283.45|281.85|0
1647979120000|2022-03-22 19:58:40|285.31|283.71|285.94|284.34|285.94|284.34|285.31|283.71|0
1647979130000|2022-03-22 19:58:50|286.14|284.54|285.94|284.34|286.56|284.96|285.94|284.34|0
1647979140000|2022-03-22 19:59:00|286.14|284.54|287.6|286|287.6|286|286.14|284.54|0
1647979150000|2022-03-22 19:59:10|288.22|286.62|287.39|285.79|288.22|286.62|286.97|285.37|0
1647979160000|2022-03-22 19:59:20|286.97|285.37|286.97|285.37|286.97|285.37|286.97|285.37|0
1647979170000|2022-03-22 19:59:30|287.18|285.58|287.39|285.79|287.6|286|287.18|285.58|0
1647979180000|2022-03-22 19:59:40|287.6|286|286.77|285.17|287.6|286|286.56|284.96|0
1647979190000|2022-03-22 19:59:50|286.56|284.96|288.43|286.83|288.64|287.04|286.56|284.96|0
1647979200000|2022-03-22 20:00:00|288.01|286.41|288.22|286.62|288.22|286.62|288.01|286.41|0
1647979210000|2022-03-22 20:00:10|288.01|286.41|288.64|287.04|288.64|287.04|287.81|286.21|0
1647979220000|2022-03-22 20:00:20|288.85|287.25|288.85|287.25|289.06|287.46|288.85|287.25|0
1647979230000|2022-03-22 20:00:30|288.22|286.62|288.43|286.83|288.64|287.04|288.22|286.62|0
1647979240000|2022-03-22 20:00:40|288.22|286.62|289.26|287.66|289.26|287.66|288.22|286.62|0
1647979250000|2022-03-22 20:00:50|289.06|287.46|289.06|287.46|289.06|287.46|288.85|287.25|0
1647979260000|2022-03-22 20:01:00|289.26|287.66|289.47|287.87|289.47|287.87|289.26|287.66|0
1647979270000|2022-03-22 20:01:10|289.26|287.66|289.26|287.66|289.47|287.87|289.26|287.66|0
1647979280000|2022-03-22 20:01:20|289.47|287.87|289.47|287.87|289.47|287.87|289.47|287.87|0
1647979290000|2022-03-22 20:01:30|289.26|287.66|289.68|288.08|289.68|288.08|289.26|287.66|0
1647979300000|2022-03-22 20:01:40|289.47|287.87|289.47|287.87|289.47|287.87|289.47|287.87|0
1647979310000|2022-03-22 20:01:50|289.26|287.66|289.47|287.87|289.47|287.87|289.26|287.66|0
1647979320000|2022-03-22 20:02:00|289.68|288.08|289.68|288.08|289.68|288.08|289.68|288.08|0
1647979330000|2022-03-22 20:02:10|289.89|288.29|289.68|288.08|289.89|288.29|289.68|288.08|0
1647979340000|2022-03-22 20:02:20|289.47|287.87|289.47|287.87|289.68|288.08|289.47|287.87|0
1647979350000|2022-03-22 20:02:30|289.26|287.66|289.26|287.66|289.26|287.66|289.26|287.66|0
1647979360000|2022-03-22 20:02:40|289.47|287.87|289.26|287.66|289.47|287.87|289.26|287.66|0
1647979370000|2022-03-22 20:02:50|288.64|287.04|288.43|286.83|288.64|287.04|288.43|286.83|0
1647979380000|2022-03-22 20:03:00|288.64|287.04|288.43|286.83|288.64|287.04|288.43|286.83|0
1647979390000|2022-03-22 20:03:10|288.22|286.62|288.22|286.62|288.64|287.04|288.22|286.62|0
1647979400000|2022-03-22 20:03:20|288.43|286.83|288.43|286.83|288.43|286.83|288.43|286.83|0
1647979410000|2022-03-22 20:03:30|288.64|287.04|288.84|287.24|288.84|287.24|288.64|287.04|0
1647979420000|2022-03-22 20:03:40|288.64|287.04|288.84|287.24|288.84|287.24|288.64|287.04|0
1647979430000|2022-03-22 20:03:50|288.74|287.14|288.64|287.04|288.74|287.14|288.64|287.04|0
1647979440000|2022-03-22 20:04:00|288.43|286.83|288.84|287.24|288.84|287.24|288.43|286.83|0
1647979450000|2022-03-22 20:04:10|289.05|287.45|288.84|287.24|289.05|287.45|288.84|287.24|0
1647979460000|2022-03-22 20:04:20|288.63|287.03|289.26|287.66|289.47|287.87|288.63|287.03|0
1647979470000|2022-03-22 20:04:30|289.47|287.87|289.26|287.66|289.47|287.87|289.26|287.66|0
1647979480000|2022-03-22 20:04:40|289.47|287.87|289.26|287.66|289.47|287.87|289.26|287.66|0
1647979490000|2022-03-22 20:04:50|289.36|287.76|289.47|287.87|289.47|287.87|289.36|287.76|0
1647979500000|2022-03-22 20:05:00|289.05|287.45|288.84|287.24|289.05|287.45|288.84|287.24|0
1647979510000|2022-03-22 20:05:10|289.05|287.45|288.63|287.03|289.05|287.45|288.63|287.03|0
1647979530000|2022-03-22 20:05:30|288.22|286.62|288.22|286.62|288.22|286.62|288.22|286.62|0
1647979540000|2022-03-22 20:05:40|288.42|286.82|288.22|286.62|288.42|286.82|288.22|286.62|0
1647979550000|2022-03-22 20:05:50|288.01|286.41|287.8|286.2|288.01|286.41|287.8|286.2|0
1647979560000|2022-03-22 20:06:00|287.59|285.99|287.59|285.99|287.59|285.99|287.59|285.99|0
1647979580000|2022-03-22 20:06:20|288.01|286.41|288.01|286.41|288.01|286.41|288.01|286.41|0
1647979590000|2022-03-22 20:06:30|288.22|286.62|288.01|286.41|288.22|286.62|288.01|286.41|0
1647979600000|2022-03-22 20:06:40|287.8|286.2|287.8|286.2|287.8|286.2|287.8|286.2|0
1647979610000|2022-03-22 20:06:50|288.01|286.41|288.01|286.41|288.01|286.41|288.01|286.41|0
1647979630000|2022-03-22 20:07:10|288.21|286.61|288.01|286.41|288.21|286.61|288.01|286.41|0
1647979640000|2022-03-22 20:07:20|288.21|286.61|288.42|286.82|288.42|286.82|288.21|286.61|0
1647979650000|2022-03-22 20:07:30|288.63|287.03|288.63|287.03|288.63|287.03|288.63|287.03|0
1647979660000|2022-03-22 20:07:40|288.42|286.82|288.42|286.82|288.63|287.03|288.42|286.82|0
1647979670000|2022-03-22 20:07:50|288.63|287.03|288.42|286.82|288.63|287.03|288.42|286.82|0
1647979680000|2022-03-22 20:08:00|288.63|287.03|288.63|287.03|288.63|287.03|288.63|287.03|0
1647979690000|2022-03-22 20:08:10|288.84|287.24|288.84|287.24|288.84|287.24|288.84|287.24|0
1647979700000|2022-03-22 20:08:20|288.42|286.82|288.31|286.71|288.63|287.03|288.31|286.71|0
1647979710000|2022-03-22 20:08:30|288.63|287.03|288.21|286.61|288.63|287.03|288.21|286.61|0
1647979720000|2022-03-22 20:08:40|288.31|286.71|288.21|286.61|288.31|286.71|288.21|286.61|0
1647979730000|2022-03-22 20:08:50|288|286.4|288|286.4|288|286.4|288|286.4|0
1647979740000|2022-03-22 20:09:00|288.21|286.61|288.21|286.61|288.21|286.61|288.21|286.61|0
1647979770000|2022-03-22 20:09:30|288.42|286.82|288.42|286.82|288.42|286.82|288.42|286.82|0
1647979780000|2022-03-22 20:09:40|288.21|286.61|288.21|286.61|288.21|286.61|288.21|286.61|0
1647979800000|2022-03-22 20:10:00|287.8|286.2|287.8|286.2|288|286.4|287.8|286.2|0
1647979810000|2022-03-22 20:10:10|288|286.4|287.79|286.19|288|286.4|287.79|286.19|0
1647979820000|2022-03-22 20:10:20|288|286.4|288.21|286.61|288.21|286.61|288|286.4|0
1647979870000|2022-03-22 20:11:10|288|286.4|287.79|286.19|288|286.4|287.79|286.19|0
1647979880000|2022-03-22 20:11:20|288|286.4|287.79|286.19|288|286.4|287.79|286.19|0
1647979930000|2022-03-22 20:12:10|287.58|285.98|287.58|285.98|287.58|285.98|287.58|285.98|0
1647979950000|2022-03-22 20:12:30|287.38|285.78|287.38|285.78|287.38|285.78|287.38|285.78|0
1647979960000|2022-03-22 20:12:40|287.58|285.98|287.58|285.98|287.58|285.98|287.58|285.98|0
1647979970000|2022-03-22 20:12:50|287.79|286.19|287.79|286.19|287.79|286.19|287.79|286.19|0
1647979980000|2022-03-22 20:13:00|287.58|285.98|287.79|286.19|287.79|286.19|287.58|285.98|0
1647979990000|2022-03-22 20:13:10|287.58|285.98|287.58|285.98|287.58|285.98|287.58|285.98|0
1647980010000|2022-03-22 20:13:30|287.38|285.78|287.38|285.78|287.38|285.78|287.38|285.78|0
1647980020000|2022-03-22 20:13:40|287.37|285.77|287.58|285.98|287.58|285.98|287.37|285.77|0
1647980030000|2022-03-22 20:13:50|287.37|285.77|287.58|285.98|287.58|285.98|287.37|285.77|0
1647980040000|2022-03-22 20:14:00|287.47|285.87|287.37|285.77|287.58|285.98|287.37|285.77|0
1647980060000|2022-03-22 20:14:20|287.47|285.87|287.58|285.98|287.58|285.98|287.47|285.87|0
1647980070000|2022-03-22 20:14:30|287.37|285.77|287.37|285.77|287.37|285.77|287.37|285.77|0
1647980110000|2022-03-22 20:15:10|287.88|285.68|287.88|285.68|287.88|285.68|287.88|285.68|0
1647980130000|2022-03-22 20:15:30|287.67|285.47|287.46|285.26|287.67|285.47|287.46|285.26|0
1647980140000|2022-03-22 20:15:40|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1647980160000|2022-03-22 20:16:00|287.46|285.26|287.26|285.06|287.46|285.26|287.26|285.06|0
1647980230000|2022-03-22 20:17:10|287.46|285.26|287.35|285.15|287.46|285.26|287.35|285.15|0
1647980240000|2022-03-22 20:17:20|287.25|285.05|287.25|285.05|287.25|285.05|287.25|285.05|0
1647980300000|2022-03-22 20:18:20|287.46|285.26|287.46|285.26|287.46|285.26|287.46|285.26|0
1647980340000|2022-03-22 20:19:00|287.25|285.05|287.25|285.05|287.25|285.05|287.25|285.05|0
1647980380000|2022-03-22 20:19:40|287.46|285.26|287.46|285.26|287.46|285.26|287.46|285.26|0
1647980390000|2022-03-22 20:19:50|287.25|285.05|287.25|285.05|287.25|285.05|287.25|285.05|0
1647980400000|2022-03-22 20:20:00|287.46|285.26|287.46|285.26|287.46|285.26|287.46|285.26|0
1647980410000|2022-03-22 20:20:10|287.56|285.36|287.67|285.47|287.67|285.47|287.56|285.36|0
1647980420000|2022-03-22 20:20:20|287.88|285.68|287.67|285.47|287.88|285.68|287.67|285.47|0
1647980470000|2022-03-22 20:21:10|287.87|285.67|287.87|285.67|287.87|285.67|287.87|285.67|0
1647980480000|2022-03-22 20:21:20|288.08|285.88|288.29|286.09|288.29|286.09|288.08|285.88|0
1647980500000|2022-03-22 20:21:40|288.18|285.98|288.08|285.88|288.18|285.98|288.08|285.88|0
1647980510000|2022-03-22 20:21:50|288.18|285.98|288.29|286.09|288.29|286.09|288.08|285.88|0
1647980520000|2022-03-22 20:22:00|288.18|285.98|288.29|286.09|288.29|286.09|288.18|285.98|0
1647980530000|2022-03-22 20:22:10|288.5|286.3|288.5|286.3|288.71|286.51|288.5|286.3|0
1647980540000|2022-03-22 20:22:20|288.39|286.19|288.5|286.3|288.5|286.3|288.39|286.19|0
1647980550000|2022-03-22 20:22:30|288.39|286.19|288.29|286.09|288.5|286.3|288.29|286.09|0
1647980560000|2022-03-22 20:22:40|288.5|286.3|288.29|286.09|288.5|286.3|288.29|286.09|0
1647980570000|2022-03-22 20:22:50|288.39|286.19|288.39|286.19|288.39|286.19|288.39|286.19|0
1647980580000|2022-03-22 20:23:00|288.5|286.3|288.39|286.19|288.5|286.3|288.29|286.09|0
1647980590000|2022-03-22 20:23:10|288.29|286.09|288.29|286.09|288.29|286.09|288.29|286.09|0
1647980630000|2022-03-22 20:23:50|288.18|285.98|288.29|286.09|288.29|286.09|288.18|285.98|0
1647980640000|2022-03-22 20:24:00|288.18|285.98|288.18|285.98|288.18|285.98|288.18|285.98|0
1647980650000|2022-03-22 20:24:10|288.29|286.09|288.29|286.09|288.29|286.09|288.29|286.09|0
1647980660000|2022-03-22 20:24:20|288.18|285.98|288.18|285.98|288.18|285.98|288.18|285.98|0
1647980670000|2022-03-22 20:24:30|288.08|285.88|288.08|285.88|288.08|285.88|288.08|285.88|0
1647980870000|2022-03-22 20:27:50|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1647980880000|2022-03-22 20:28:00|288.49|286.29|288.49|286.29|288.49|286.29|288.49|286.29|0
1647980910000|2022-03-22 20:28:30|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1647980970000|2022-03-22 20:29:30|288.07|285.87|288.07|285.87|288.07|285.87|288.07|285.87|0
1647980980000|2022-03-22 20:29:40|288.17|285.97|288.07|285.87|288.17|285.97|288.07|285.87|0
1647981000000|2022-03-22 20:30:00|288.17|285.97|288.07|285.87|288.17|285.97|288.07|285.87|0
1647981250000|2022-03-22 20:34:10|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1647981260000|2022-03-22 20:34:20|288.49|286.29|288.48|286.28|288.49|286.29|288.48|286.28|0
1647981270000|2022-03-22 20:34:30|288.38|286.18|288.28|286.08|288.38|286.18|288.28|286.08|0
1647981290000|2022-03-22 20:34:50|288.38|286.18|288.48|286.28|288.48|286.28|288.38|286.18|0
1647981300000|2022-03-22 20:35:00|288.69|286.49|288.69|286.49|288.69|286.49|288.69|286.49|0
1647981310000|2022-03-22 20:35:10|288.48|286.28|288.48|286.28|288.48|286.28|288.48|286.28|0
1647981420000|2022-03-22 20:37:00|288.69|286.49|288.48|286.28|288.69|286.49|288.48|286.28|0
1647981460000|2022-03-22 20:37:40|288.27|286.07|288.37|286.17|288.37|286.17|288.27|286.07|0
1647981470000|2022-03-22 20:37:50|288.27|286.07|288.27|286.07|288.27|286.07|288.27|286.07|0
1647981540000|2022-03-22 20:39:00|288.16|285.96|288.06|285.86|288.16|285.96|288.06|285.86|0
1647981550000|2022-03-22 20:39:10|288.27|286.07|288.27|286.07|288.27|286.07|288.27|286.07|0
1647981560000|2022-03-22 20:39:20|288.16|285.96|288.37|286.17|288.37|286.17|288.16|285.96|0
1647981570000|2022-03-22 20:39:30|288.27|286.07|288.48|286.28|288.48|286.28|288.27|286.07|0
1647981670000|2022-03-22 20:41:10|288.69|286.49|288.69|286.49|288.69|286.49|288.69|286.49|0
1647981710000|2022-03-22 20:41:50|288.48|286.28|288.48|286.28|288.48|286.28|288.48|286.28|0
1647981780000|2022-03-22 20:43:00|288.68|286.48|288.48|286.28|288.68|286.48|288.48|286.28|0
1647981790000|2022-03-22 20:43:10|288.68|286.48|288.68|286.48|288.68|286.48|288.68|286.48|0
1647981800000|2022-03-22 20:43:20|288.48|286.28|288.48|286.28|288.48|286.28|288.48|286.28|0
1647981810000|2022-03-22 20:43:30|288.47|286.27|288.47|286.27|288.47|286.27|288.47|286.27|0
1647981820000|2022-03-22 20:43:40|288.68|286.48|288.68|286.48|288.68|286.48|288.68|286.48|0
1647981860000|2022-03-22 20:44:20|288.89|286.69|289.1|286.9|289.1|286.9|288.89|286.69|0
1647981870000|2022-03-22 20:44:30|288.89|286.69|289.1|286.9|289.1|286.9|288.89|286.69|0
1647981900000|2022-03-22 20:45:00|289.31|287.11|288.99|286.79|289.31|287.11|288.99|286.79|0
1647981910000|2022-03-22 20:45:10|289.1|286.9|289.1|286.9|289.1|286.9|289.1|286.9|0
1647981940000|2022-03-22 20:45:40|289.2|287|289.2|287|289.2|287|289.2|287|0
1647981950000|2022-03-22 20:45:50|289.31|287.11|289.31|287.11|289.31|287.11|289.31|287.11|0
1647981970000|2022-03-22 20:46:10|289.2|287|289.1|286.9|289.2|287|289.1|286.9|0
1647981980000|2022-03-22 20:46:20|288.99|286.79|288.89|286.69|288.99|286.79|288.89|286.69|0
1647982030000|2022-03-22 20:47:10|288.99|286.79|288.99|286.79|288.99|286.79|288.99|286.79|0
1647982040000|2022-03-22 20:47:20|288.89|286.69|288.89|286.69|288.89|286.69|288.89|286.69|0
1647982110000|2022-03-22 20:48:30|288.68|286.48|288.68|286.48|288.68|286.48|288.68|286.48|0
1647982120000|2022-03-22 20:48:40|288.47|286.27|288.47|286.27|288.47|286.27|288.47|286.27|0
1647982180000|2022-03-22 20:49:40|288.68|286.48|288.47|286.27|288.68|286.48|288.47|286.27|0
1647982350000|2022-03-22 20:52:30|288.67|286.47|288.56|286.36|288.67|286.47|288.56|286.36|0
1647982360000|2022-03-22 20:52:40|288.46|286.26|288.67|286.47|288.67|286.47|288.46|286.26|0
1647982390000|2022-03-22 20:53:10|288.88|286.68|288.88|286.68|288.88|286.68|288.88|286.68|0
1647982450000|2022-03-22 20:54:10|288.98|286.78|289.09|286.89|289.09|286.89|288.98|286.78|0
1647982500000|2022-03-22 20:55:00|288.88|286.68|289.09|286.89|289.09|286.89|288.88|286.68|0
1647982530000|2022-03-22 20:55:30|289.3|287.1|289.09|286.89|289.3|287.1|289.09|286.89|0
1647982600000|2022-03-22 20:56:40|288.88|286.68|288.88|286.68|288.88|286.68|288.88|286.68|0
1647982650000|2022-03-22 20:57:30|289.08|286.88|289.08|286.88|289.08|286.88|289.08|286.88|0
1647982690000|2022-03-22 20:58:10|288.88|286.68|288.67|286.47|288.88|286.68|288.67|286.47|0
1647982700000|2022-03-22 20:58:20|288.46|286.26|288.46|286.26|288.46|286.26|288.46|286.26|0
1647982790000|2022-03-22 20:59:50|288.56|286.36|288.44|286.24|288.56|286.36|288.44|286.24|0
1647982800000|2022-03-22 21:00:00|288.37|286.17|288.37|286.17|288.37|286.17|288.37|286.17|0
1647982820000|2022-03-22 21:00:20|288.25|286.05|288.25|286.05|288.25|286.05|288.25|286.05|0
1647982830000|2022-03-22 21:00:30|288.19|285.99|288.19|285.99|288.19|285.99|288.19|285.99|0
1647982840000|2022-03-22 21:00:40|288.31|286.11|288.31|286.11|288.31|286.11|288.31|286.11|0
1647982860000|2022-03-22 21:01:00|288.19|285.99|288.19|285.99|288.19|285.99|288.19|285.99|0
1647982870000|2022-03-22 21:01:10|288.21|286.01|288.21|286.01|288.21|286.01|288.21|286.01|0
1647982900000|2022-03-22 21:01:40|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1647982920000|2022-03-22 21:02:00|288.21|286.01|288.21|286.01|288.21|286.01|288.21|286.01|0
1647982950000|2022-03-22 21:02:30|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1647982970000|2022-03-22 21:02:50|288.21|286.01|288.21|286.01|288.21|286.01|288.21|286.01|0
1647983030000|2022-03-22 21:03:50|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1647983040000|2022-03-22 21:04:00|288.49|286.29|288.49|286.29|288.49|286.29|288.49|286.29|0
1647983050000|2022-03-22 21:04:10|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1647983060000|2022-03-22 21:04:20|288.52|286.32|288.52|286.32|288.52|286.32|288.52|286.32|0
1647983070000|2022-03-22 21:04:30|288.49|286.29|287.91|285.71|288.49|286.29|287.91|285.71|0
1647983150000|2022-03-22 21:05:50|287.94|285.74|287.94|285.74|287.94|285.74|287.94|285.74|0
1647983270000|2022-03-22 21:07:50|287.91|285.71|287.91|285.71|287.91|285.71|287.91|285.71|0
1647983280000|2022-03-22 21:08:00|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1647983290000|2022-03-22 21:08:10|287.63|285.43|287.63|285.43|287.63|285.43|287.63|285.43|0
1647983330000|2022-03-22 21:08:50|287.6|285.4|287.6|285.4|287.6|285.4|287.6|285.4|0
1647983370000|2022-03-22 21:09:30|287.63|285.43|287.63|285.43|287.63|285.43|287.63|285.43|0
1647983380000|2022-03-22 21:09:40|287.72|285.52|287.72|285.52|287.72|285.52|287.72|285.52|0
1647983410000|2022-03-22 21:10:10|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1647983440000|2022-03-22 21:10:40|287.72|285.52|287.72|285.52|287.72|285.52|287.72|285.52|0
1647983470000|2022-03-22 21:11:10|287.63|285.43|287.59|285.39|287.63|285.43|287.59|285.39|0
1647983480000|2022-03-22 21:11:20|287.57|285.37|287.57|285.37|287.57|285.37|287.57|285.37|0
1647983490000|2022-03-22 21:11:30|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1647983530000|2022-03-22 21:12:10|287.57|285.37|287.57|285.37|287.57|285.37|287.57|285.37|0
1647983560000|2022-03-22 21:12:40|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1647983570000|2022-03-22 21:12:50|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1647983580000|2022-03-22 21:13:00|287.66|285.46|287.63|285.43|287.66|285.46|287.63|285.43|0
1647983620000|2022-03-22 21:13:40|287.68|285.48|287.68|285.48|287.68|285.48|287.68|285.48|0
1647983630000|2022-03-22 21:13:50|287.63|285.43|287.63|285.43|287.63|285.43|287.63|285.43|0
1647983640000|2022-03-22 21:14:00|287.62|285.42|287.62|285.42|287.62|285.42|287.62|285.42|0
1647983670000|2022-03-22 21:14:30|287.68|285.48|287.68|285.48|287.68|285.48|287.68|285.48|0
1647983680000|2022-03-22 21:14:40|287.62|285.42|287.68|285.48|287.68|285.48|287.62|285.42|0
1647983700000|2022-03-22 21:15:00|287.44|285.24|287.62|285.42|287.62|285.42|287.44|285.24|0
1647983710000|2022-03-22 21:15:10|287.68|285.48|287.68|285.48|287.68|285.48|287.68|285.48|0
1647983720000|2022-03-22 21:15:20|287.44|285.24|287.62|285.42|287.62|285.42|287.44|285.24|0
1647983730000|2022-03-22 21:15:30|287.53|285.33|287.53|285.33|287.53|285.33|287.53|285.33|0
1647983810000|2022-03-22 21:16:50|287.62|285.42|287.44|285.24|287.62|285.42|287.44|285.24|0
1647983860000|2022-03-22 21:17:40|287.4|285.2|287.65|285.45|287.65|285.45|287.4|285.2|0
1647983910000|2022-03-22 21:18:30|287.62|285.42|287.62|285.42|287.62|285.42|287.62|285.42|0
1647983920000|2022-03-22 21:18:40|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1647983950000|2022-03-22 21:19:10|287.53|285.33|287.53|285.33|287.53|285.33|287.53|285.33|0
1647983990000|2022-03-22 21:19:50|287.44|285.24|287.44|285.24|287.44|285.24|287.44|285.24|0
1647984000000|2022-03-22 21:20:00|287.53|285.33|287.53|285.33|287.53|285.33|287.53|285.33|0
1647984010000|2022-03-22 21:20:10|287.49|285.29|287.49|285.29|287.49|285.29|287.49|285.29|0
1647984040000|2022-03-22 21:20:40|287.47|285.27|287.43|285.23|287.47|285.27|287.43|285.23|0
1647984050000|2022-03-22 21:20:50|287.34|285.14|287.49|285.29|287.49|285.29|287.34|285.14|0
1647984120000|2022-03-22 21:22:00|287.4|285.2|287.13|284.93|287.4|285.2|287.13|284.93|0
1647984130000|2022-03-22 21:22:10|287.2|285|287.2|285|287.2|285|287.2|285|0
1647984140000|2022-03-22 21:22:20|287.31|285.11|287.31|285.11|287.31|285.11|287.31|285.11|0
1647984150000|2022-03-22 21:22:30|287.2|285|287.26|285.06|287.26|285.06|287.2|285|0
1647984160000|2022-03-22 21:22:40|287.2|285|287.2|285|287.22|285.02|287.2|285|0
1647984170000|2022-03-22 21:22:50|287.22|285.02|287.22|285.02|287.22|285.02|287.22|285.02|0
1647984190000|2022-03-22 21:23:10|287.07|284.87|287.07|284.87|287.07|284.87|287.07|284.87|0
1647984210000|2022-03-22 21:23:30|287.13|284.93|287.13|284.93|287.13|284.93|287.13|284.93|0
1647984260000|2022-03-22 21:24:20|287.07|284.87|286.98|284.78|287.07|284.87|286.98|284.78|0
1647984270000|2022-03-22 21:24:30|286.92|284.72|286.89|284.69|286.92|284.72|286.89|284.69|0
1647984330000|2022-03-22 21:25:30|287.28|285.08|287.28|285.08|287.28|285.08|287.28|285.08|0
1647984340000|2022-03-22 21:25:40|287.25|285.05|287.25|285.05|287.25|285.05|287.25|285.05|0
1647984380000|2022-03-22 21:26:20|287.55|285.35|287.52|285.32|287.55|285.35|287.52|285.32|0
1647984400000|2022-03-22 21:26:40|287.55|285.35|287.3|285.1|287.55|285.35|287.3|285.1|0
1647984410000|2022-03-22 21:26:50|287.37|285.17|287.37|285.17|287.37|285.17|287.37|285.17|0
1647984420000|2022-03-22 21:27:00|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1647984430000|2022-03-22 21:27:10|287.52|285.32|287.52|285.32|287.52|285.32|287.52|285.32|0
1647984440000|2022-03-22 21:27:20|287.58|285.38|287.58|285.38|287.58|285.38|287.58|285.38|0
1647984460000|2022-03-22 21:27:40|287.37|285.17|287.04|284.84|287.37|285.17|287.04|284.84|0
1647984470000|2022-03-22 21:27:50|287.19|284.99|287.46|285.26|287.46|285.26|287.19|284.99|0
1647984500000|2022-03-22 21:28:20|287.79|285.59|287.83|285.63|287.85|285.65|287.79|285.59|0
1647984520000|2022-03-22 21:28:40|287.39|285.19|287.37|285.17|287.39|285.19|287.37|285.17|0
1647984530000|2022-03-22 21:28:50|287.94|285.74|287.94|285.74|287.94|285.74|287.94|285.74|0
1647984560000|2022-03-22 21:29:20|287.55|285.35|287.55|285.35|287.55|285.35|287.55|285.35|0
1647984580000|2022-03-22 21:29:40|288|285.8|288|285.8|288|285.8|288|285.8|0
1647984600000|2022-03-22 21:30:00|288.22|286.02|288.22|286.02|288.22|286.02|288.22|286.02|0
1647984610000|2022-03-22 21:30:10|287.73|285.53|287.55|285.35|287.73|285.53|287.55|285.35|0
1647984660000|2022-03-22 21:31:00|288.21|286.01|288.18|285.98|288.21|286.01|288.18|285.98|0
1647984690000|2022-03-22 21:31:30|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1647984700000|2022-03-22 21:31:40|287.61|285.41|287.61|285.41|287.61|285.41|287.61|285.41|0
1647984710000|2022-03-22 21:31:50|287.57|285.37|287.61|285.41|287.61|285.41|287.57|285.37|0
1647984720000|2022-03-22 21:32:00|287.57|285.37|287.61|285.41|287.61|285.41|287.57|285.37|0
1647984730000|2022-03-22 21:32:10|287.57|285.37|287.6|285.4|287.6|285.4|287.57|285.37|0
1647984740000|2022-03-22 21:32:20|287.57|285.37|287.6|285.4|287.6|285.4|287.57|285.37|0
1647984760000|2022-03-22 21:32:40|287.57|285.37|287.55|285.35|287.57|285.37|287.55|285.35|0
1647984820000|2022-03-22 21:33:40|287.54|285.34|287.54|285.34|287.54|285.34|287.54|285.34|0
1647984870000|2022-03-22 21:34:30|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1647985050000|2022-03-22 21:37:30|287.47|285.27|287.47|285.27|287.47|285.27|287.47|285.27|0
1647985090000|2022-03-22 21:38:10|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1647985100000|2022-03-22 21:38:20|287.41|285.21|287.41|285.21|287.41|285.21|287.41|285.21|0
1647985180000|2022-03-22 21:39:40|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1647985230000|2022-03-22 21:40:30|287.29|285.09|287.29|285.09|287.29|285.09|287.29|285.09|0
1647985270000|2022-03-22 21:41:10|287.15|284.95|287.29|285.09|287.29|285.09|287.15|284.95|0
1647985380000|2022-03-22 21:43:00|287.28|285.08|287.28|285.08|287.28|285.08|287.28|285.08|0
1647985550000|2022-03-22 21:45:50|287.35|285.15|287.35|285.15|287.35|285.15|287.35|285.15|0
1647985580000|2022-03-22 21:46:20|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1647985680000|2022-03-22 21:48:00|287.44|285.24|287.44|285.24|287.44|285.24|287.44|285.24|0
1647985720000|2022-03-22 21:48:40|287.5|285.3|287.37|285.17|287.5|285.3|287.37|285.17|0
1647985730000|2022-03-22 21:48:50|287.35|285.15|287.35|285.15|287.35|285.15|287.35|285.15|0
1647985740000|2022-03-22 21:49:00|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1647985780000|2022-03-22 21:49:40|287.31|285.11|287.28|285.08|287.31|285.11|287.28|285.08|0
1647985790000|2022-03-22 21:49:50|287.25|285.05|287.34|285.14|287.34|285.14|287.25|285.05|0
1647985800000|2022-03-22 21:50:00|287.49|285.29|287.49|285.29|287.49|285.29|287.49|285.29|0
1647985810000|2022-03-22 21:50:10|287.4|285.2|287.19|284.99|287.4|285.2|287.19|284.99|0
1647985880000|2022-03-22 21:51:20|287.23|285.03|287.23|285.03|287.23|285.03|287.23|285.03|0
1647985930000|2022-03-22 21:52:10|287.22|285.02|287.22|285.02|287.22|285.02|287.22|285.02|0
1647985970000|2022-03-22 21:52:50|287.19|284.99|287.19|284.99|287.19|284.99|287.19|284.99|0
1647985990000|2022-03-22 21:53:10|287.22|285.02|287.22|285.02|287.22|285.02|287.22|285.02|0
1647986010000|2022-03-22 21:53:30|287.19|284.99|287.19|284.99|287.19|284.99|287.19|284.99|0
1647986020000|2022-03-22 21:53:40|287.25|285.05|287.25|285.05|287.25|285.05|287.25|285.05|0
1647986050000|2022-03-22 21:54:10|287.49|285.29|287.49|285.29|287.49|285.29|287.49|285.29|0
1647986060000|2022-03-22 21:54:20|287.71|285.51|287.73|285.53|287.73|285.53|287.71|285.51|0
1647986090000|2022-03-22 21:54:50|287.7|285.5|287.58|285.38|287.7|285.5|287.58|285.38|0
1647986100000|2022-03-22 21:55:00|287.55|285.35|287.61|285.41|287.61|285.41|287.55|285.35|0
1647986110000|2022-03-22 21:55:10|287.58|285.38|287.58|285.38|287.58|285.38|287.58|285.38|0
1647986120000|2022-03-22 21:55:20|287.45|285.25|287.45|285.25|287.45|285.25|287.45|285.25|0
1647986130000|2022-03-22 21:55:30|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1647986140000|2022-03-22 21:55:40|287.4|285.2|287.4|285.2|287.4|285.2|287.4|285.2|0
1647986160000|2022-03-22 21:56:00|287.27|285.07|287.25|285.05|287.27|285.07|287.25|285.05|0
1647986180000|2022-03-22 21:56:20|287.27|285.07|287.27|285.07|287.27|285.07|287.27|285.07|0
1647986220000|2022-03-22 21:57:00|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1647986230000|2022-03-22 21:57:10|287.36|285.16|287.36|285.16|287.36|285.16|287.36|285.16|0
1647986240000|2022-03-22 21:57:20|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1647986250000|2022-03-22 21:57:30|287.52|285.32|287.54|285.34|287.54|285.34|287.52|285.32|0
1647986290000|2022-03-22 21:58:10|287.36|285.16|287.27|285.07|287.36|285.16|287.27|285.07|0
1647986310000|2022-03-22 21:58:30|287.36|285.16|287.36|285.16|287.36|285.16|287.36|285.16|0
1647986380000|2022-03-22 21:59:40|287.61|285.41|287.61|285.41|287.61|285.41|287.61|285.41|0
1647986390000|2022-03-22 21:59:50|287.36|285.16|287.36|285.16|287.36|285.16|287.36|285.16|0
1647986400000|2022-03-22 22:00:00|287.24|285.04|285.79|283.59|287.24|285.04|285.79|283.59|0
1647986410000|2022-03-22 22:00:10|285.37|283.17|285.27|283.07|285.37|283.17|284.86|282.66|0
1647986420000|2022-03-22 22:00:20|284.86|282.66|284.23|282.03|284.86|282.66|284.23|282.03|0
1647986430000|2022-03-22 22:00:30|284.03|281.83|284.95|282.75|285.06|282.86|284.03|281.83|0
1647986440000|2022-03-22 22:00:40|284.65|282.45|284.86|282.66|284.86|282.66|284.54|282.34|0
1647986450000|2022-03-22 22:00:50|285.16|282.96|285.89|283.69|285.89|283.69|285.16|282.96|0
1647986460000|2022-03-22 22:01:00|286.1|283.9|285.48|283.28|286.1|283.9|285.48|283.28|0
1647986470000|2022-03-22 22:01:10|285.16|282.96|285.16|282.96|285.16|282.96|285.16|282.96|0
1647986480000|2022-03-22 22:01:20|285.37|283.17|285.58|283.38|285.58|283.38|285.37|283.17|0
1647986490000|2022-03-22 22:01:30|285.37|283.17|285.58|283.38|285.58|283.38|285.37|283.17|0
1647986500000|2022-03-22 22:01:40|285.68|283.48|285.89|283.69|285.89|283.69|285.58|283.38|0
1647986510000|2022-03-22 22:01:50|286.1|283.9|286.1|283.9|286.1|283.9|286.1|283.9|0
1647986520000|2022-03-22 22:02:00|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1647986550000|2022-03-22 22:02:30|285.99|283.79|285.99|283.79|286.1|283.9|285.89|283.69|0
1647986560000|2022-03-22 22:02:40|285.89|283.69|285.99|283.79|285.99|283.79|285.89|283.69|0
1647986570000|2022-03-22 22:02:50|285.89|283.69|285.89|283.69|285.89|283.69|285.89|283.69|0
1647986580000|2022-03-22 22:03:00|286.1|283.9|286.1|283.9|286.1|283.9|286.1|283.9|0
1647986590000|2022-03-22 22:03:10|286.2|284|286.93|284.73|286.93|284.73|286.2|284|0
1647986600000|2022-03-22 22:03:20|287.14|284.94|287.24|285.04|287.24|285.04|287.14|284.94|0
1647986610000|2022-03-22 22:03:30|287.35|285.15|286.51|284.31|287.35|285.15|286.51|284.31|0
1647986620000|2022-03-22 22:03:40|286.41|284.21|286.41|284.21|286.41|284.21|286.1|283.9|0
1647986630000|2022-03-22 22:03:50|286.51|284.31|286.1|283.9|286.51|284.31|286.1|283.9|0
1647986640000|2022-03-22 22:04:00|286.2|284|286.31|284.11|286.4|284.2|286.2|284|0
1647986650000|2022-03-22 22:04:10|286.1|283.9|285.78|283.58|286.2|284|285.78|283.58|0
1647986660000|2022-03-22 22:04:20|285.89|283.69|285.99|283.79|285.99|283.79|285.89|283.69|0
1647986670000|2022-03-22 22:04:30|286.1|283.9|285.89|283.69|286.1|283.9|285.89|283.69|0
1647986680000|2022-03-22 22:04:40|285.68|283.48|285.89|283.69|285.89|283.69|285.68|283.48|0
1647986690000|2022-03-22 22:04:50|285.99|283.79|286.2|284|286.3|284.1|285.99|283.79|0
1647986700000|2022-03-22 22:05:00|286.1|283.9|286.1|283.9|286.2|284|286.1|283.9|0
1647986720000|2022-03-22 22:05:20|286.2|284|286.2|284|286.2|284|286.1|283.9|0
1647986730000|2022-03-22 22:05:30|286.3|284.1|286.1|283.9|286.3|284.1|286.1|283.9|0
1647986760000|2022-03-22 22:06:00|285.89|283.69|285.89|283.69|285.89|283.69|285.89|283.69|0
1647986770000|2022-03-22 22:06:10|285.99|283.79|286.09|283.89|286.09|283.89|285.99|283.79|0
1647986780000|2022-03-22 22:06:20|285.99|283.79|285.89|283.69|285.99|283.79|285.89|283.69|0
1647986790000|2022-03-22 22:06:30|285.68|283.48|285.68|283.48|285.68|283.48|285.68|283.48|0
1647986850000|2022-03-22 22:07:30|285.99|283.79|285.89|283.69|285.99|283.79|285.89|283.69|0
1647986860000|2022-03-22 22:07:40|285.05|282.85|285.05|282.85|285.05|282.85|285.05|282.85|0
1647986870000|2022-03-22 22:07:50|284.64|282.44|284.12|281.92|284.64|282.44|284.12|281.92|0
1647986880000|2022-03-22 22:08:00|284.22|282.02|284.32|282.12|284.32|282.12|284.22|282.02|0
1647986890000|2022-03-22 22:08:10|284.43|282.23|284.53|282.33|284.53|282.33|284.43|282.23|0
1647986900000|2022-03-22 22:08:20|284.22|282.02|284.22|282.02|284.32|282.12|284.22|282.02|0
1647986910000|2022-03-22 22:08:30|283.91|281.71|284.02|281.82|284.02|281.82|283.91|281.71|0
1647986920000|2022-03-22 22:08:40|283.91|281.71|283.81|281.61|284.02|281.82|283.81|281.61|0
1647986930000|2022-03-22 22:08:50|283.91|281.71|284.02|281.82|284.12|281.92|283.91|281.71|0
1647986940000|2022-03-22 22:09:00|283.91|281.71|283.6|281.4|283.91|281.71|283.6|281.4|0
1647986950000|2022-03-22 22:09:10|283.39|281.19|283.29|281.09|283.39|281.19|283.19|280.99|0
1647986960000|2022-03-22 22:09:20|283.19|280.99|283.19|280.99|283.19|280.99|283.19|280.99|0
1647986970000|2022-03-22 22:09:30|283.49|281.29|283.39|281.19|283.49|281.29|283.39|281.19|0
1647986980000|2022-03-22 22:09:40|283.19|280.99|283.39|281.19|283.39|281.19|283.19|280.99|0
1647986990000|2022-03-22 22:09:50|283.49|281.29|283.39|281.19|283.49|281.29|283.39|281.19|0
1647987000000|2022-03-22 22:10:00|283.49|281.29|283.39|281.19|283.49|281.29|283.39|281.19|0
1647987010000|2022-03-22 22:10:10|283.29|281.09|283.19|280.99|283.29|281.09|283.19|280.99|0
1647987020000|2022-03-22 22:10:20|283.29|281.09|283.19|280.99|283.29|281.09|283.19|280.99|0
1647987030000|2022-03-22 22:10:30|283.6|281.4|283.81|281.61|283.81|281.61|283.6|281.4|0
1647987040000|2022-03-22 22:10:40|284.01|281.81|284.11|281.91|284.11|281.91|284.01|281.81|0
1647987050000|2022-03-22 22:10:50|284.01|281.81|283.91|281.71|284.01|281.81|283.7|281.5|0
1647987060000|2022-03-22 22:11:00|284.11|281.91|284.22|282.02|284.22|282.02|284.11|281.91|0
1647987070000|2022-03-22 22:11:10|284.32|282.12|284.22|282.02|284.32|282.12|284.22|282.02|0
1647987080000|2022-03-22 22:11:20|284.32|282.12|284.43|282.23|284.43|282.23|284.32|282.12|0
1647987090000|2022-03-22 22:11:30|284.22|282.02|284.32|282.12|284.32|282.12|284.22|282.02|0
1647987100000|2022-03-22 22:11:40|284.43|282.23|284.32|282.12|284.43|282.23|284.32|282.12|0
1647987130000|2022-03-22 22:12:10|284.11|281.91|284.22|282.02|284.22|282.02|284.11|281.91|0
1647987140000|2022-03-22 22:12:20|284.11|281.91|284.11|281.91|284.22|282.02|284.11|281.91|0
1647987150000|2022-03-22 22:12:30|284.22|282.02|284.22|282.02|284.22|282.02|284.22|282.02|0
1647987170000|2022-03-22 22:12:50|284.32|282.12|284.43|282.23|284.43|282.23|284.32|282.12|0
1647987180000|2022-03-22 22:13:00|284.32|282.12|284.32|282.12|284.43|282.23|284.32|282.12|0
1647987190000|2022-03-22 22:13:10|284.22|282.02|284.63|282.43|284.63|282.43|284.22|282.02|0
1647987200000|2022-03-22 22:13:20|284.53|282.33|284.63|282.43|284.63|282.43|284.43|282.23|0
1647987210000|2022-03-22 22:13:30|284.53|282.33|284.53|282.33|284.53|282.33|284.53|282.33|0
1647987220000|2022-03-22 22:13:40|284.63|282.43|284.63|282.43|284.63|282.43|284.63|282.43|0
1647987230000|2022-03-22 22:13:50|284.53|282.33|284.63|282.43|284.63|282.43|284.53|282.33|0
1647987240000|2022-03-22 22:14:00|284.53|282.33|284.73|282.53|284.73|282.53|284.43|282.23|0
1647987250000|2022-03-22 22:14:10|284.63|282.43|284.63|282.43|284.84|282.64|284.63|282.43|0
1647987260000|2022-03-22 22:14:20|284.84|282.64|284.84|282.64|284.94|282.74|284.84|282.64|0
1647987270000|2022-03-22 22:14:30|285.05|282.85|285.25|283.05|285.25|283.05|285.05|282.85|0
1647987280000|2022-03-22 22:14:40|285.05|282.85|285.05|282.85|285.05|282.85|285.05|282.85|0
1647987290000|2022-03-22 22:14:50|284.84|282.64|284.94|282.74|284.94|282.74|284.84|282.64|0
1647987300000|2022-03-22 22:15:00|285.05|282.85|285.15|282.95|285.15|282.95|285.05|282.85|0
1647987310000|2022-03-22 22:15:10|285.25|283.05|285.25|283.05|285.25|283.05|285.25|283.05|0
1647987370000|2022-03-22 22:16:10|285.05|282.85|285.25|283.05|285.25|283.05|285.05|282.85|0
1647987520000|2022-03-22 22:18:40|286.5|284.3|286.5|284.3|286.5|284.3|286.5|284.3|0
1647987530000|2022-03-22 22:18:50|286.08|283.88|286.29|284.09|286.29|284.09|286.08|283.88|0
1647987540000|2022-03-22 22:19:00|286.5|284.3|286.7|284.5|286.7|284.5|286.5|284.3|0
1647987550000|2022-03-22 22:19:10|286.91|284.71|286.91|284.71|286.91|284.71|286.91|284.71|0
1647987560000|2022-03-22 22:19:20|287.12|284.92|287.12|284.92|287.12|284.92|287.12|284.92|0
1647987570000|2022-03-22 22:19:30|287.01|284.81|287.12|284.92|287.12|284.92|286.91|284.71|0
1647987580000|2022-03-22 22:19:40|286.91|284.71|287.12|284.92|287.12|284.92|286.91|284.71|0
1647987590000|2022-03-22 22:19:50|286.91|284.71|286.8|284.6|286.91|284.71|286.8|284.6|0
1647987600000|2022-03-22 22:20:00|286.91|284.71|286.91|284.71|286.91|284.71|286.91|284.71|0
1647987620000|2022-03-22 22:20:20|287.12|284.92|287.12|284.92|287.22|285.02|287.12|284.92|0
1647987630000|2022-03-22 22:20:30|287.33|285.13|287.33|285.13|287.33|285.13|287.33|285.13|0
1647987640000|2022-03-22 22:20:40|287.43|285.23|287.53|285.33|287.53|285.33|287.43|285.23|0
1647987650000|2022-03-22 22:20:50|287.43|285.23|287.43|285.23|287.43|285.23|287.43|285.23|0
1647987660000|2022-03-22 22:21:00|287.33|285.13|287.33|285.13|287.33|285.13|287.33|285.13|0
1647987680000|2022-03-22 22:21:20|287.43|285.23|287.33|285.13|287.43|285.23|287.33|285.13|0
1647987690000|2022-03-22 22:21:30|287.43|285.23|287.33|285.13|287.53|285.33|287.33|285.13|0
1647987700000|2022-03-22 22:21:40|287.53|285.33|287.33|285.13|287.53|285.33|287.33|285.13|0
1647987710000|2022-03-22 22:21:50|287.22|285.02|287.33|285.13|287.33|285.13|287.22|285.02|0
1647987720000|2022-03-22 22:22:00|287.22|285.02|287.53|285.33|287.53|285.33|287.22|285.02|0
1647987730000|2022-03-22 22:22:10|287.43|285.23|287.53|285.33|287.53|285.33|287.43|285.23|0
1647987750000|2022-03-22 22:22:30|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1647987760000|2022-03-22 22:22:40|288.16|285.96|288.37|286.17|288.37|286.17|288.16|285.96|0
1647987770000|2022-03-22 22:22:50|288.16|285.96|288.16|285.96|288.16|285.96|288.16|285.96|0
1647987780000|2022-03-22 22:23:00|288.26|286.06|288.26|286.06|288.26|286.06|288.26|286.06|0
1647987790000|2022-03-22 22:23:10|288.37|286.17|288.57|286.37|288.57|286.37|288.37|286.17|0
1647987800000|2022-03-22 22:23:20|288.78|286.58|289.2|287|289.2|287|288.78|286.58|0
1647987810000|2022-03-22 22:23:30|288.99|286.79|288.99|286.79|288.99|286.79|288.99|286.79|0
1647987820000|2022-03-22 22:23:40|288.88|286.68|288.57|286.37|288.88|286.68|288.57|286.37|0
1647987830000|2022-03-22 22:23:50|288.36|286.16|288.16|285.96|288.36|286.16|288.16|285.96|0
1647987840000|2022-03-22 22:24:00|288.26|286.06|288.26|286.06|288.26|286.06|288.26|286.06|0
1647987850000|2022-03-22 22:24:10|288.36|286.16|288.36|286.16|288.36|286.16|288.36|286.16|0
1647987860000|2022-03-22 22:24:20|288.57|286.37|288.78|286.58|288.78|286.58|288.57|286.37|0
1647987880000|2022-03-22 22:24:40|288.88|286.68|288.99|286.79|288.99|286.79|288.88|286.68|0
1647987890000|2022-03-22 22:24:50|288.88|286.68|288.88|286.68|288.88|286.68|288.88|286.68|0
1647987900000|2022-03-22 22:25:00|288.99|286.79|288.99|286.79|288.99|286.79|288.99|286.79|0
1647987930000|2022-03-22 22:25:30|289.2|287|289.2|287|289.2|287|289.2|287|0
1647987940000|2022-03-22 22:25:40|289.41|287.21|289.41|287.21|289.41|287.21|289.41|287.21|0
1647987960000|2022-03-22 22:26:00|289.3|287.1|289.2|287|289.3|287.1|289.2|287|0
1647987990000|2022-03-22 22:26:30|288.99|286.79|288.78|286.58|288.99|286.79|288.78|286.58|0
1647988000000|2022-03-22 22:26:40|288.88|286.68|288.78|286.58|288.88|286.68|288.78|286.58|0
1647988010000|2022-03-22 22:26:50|288.57|286.37|288.57|286.37|288.57|286.37|288.57|286.37|0
1647988020000|2022-03-22 22:27:00|288.46|286.26|288.57|286.37|288.57|286.37|288.36|286.16|0
1647988040000|2022-03-22 22:27:20|288.36|286.16|287.94|285.74|288.36|286.16|287.94|285.74|0
1647988050000|2022-03-22 22:27:30|288.15|285.95|288.25|286.05|288.25|286.05|288.15|285.95|0
1647988060000|2022-03-22 22:27:40|288.36|286.16|288.36|286.16|288.46|286.26|288.36|286.16|0
1647988110000|2022-03-22 22:28:30|288.15|285.95|288.36|286.16|288.36|286.16|288.15|285.95|0
1647988130000|2022-03-22 22:28:50|288.57|286.37|288.57|286.37|288.57|286.37|288.57|286.37|0
1647988140000|2022-03-22 22:29:00|288.36|286.16|288.36|286.16|288.36|286.16|288.36|286.16|0
1647988150000|2022-03-22 22:29:10|288.57|286.37|288.57|286.37|288.57|286.37|288.57|286.37|0
1647988170000|2022-03-22 22:29:30|288.78|286.58|288.98|286.78|288.98|286.78|288.78|286.58|0
1647988180000|2022-03-22 22:29:40|288.78|286.58|288.78|286.58|288.78|286.58|288.78|286.58|0
1647988190000|2022-03-22 22:29:50|288.77|286.57|288.98|286.78|288.98|286.78|288.77|286.57|0
1647988200000|2022-03-22 22:30:00|288.77|286.57|288.77|286.57|288.77|286.57|288.77|286.57|0
1647988220000|2022-03-22 22:30:20|288.98|286.78|288.77|286.57|288.98|286.78|288.77|286.57|0
1647988250000|2022-03-22 22:30:50|288.98|286.78|288.98|286.78|288.98|286.78|288.98|286.78|0
1647988260000|2022-03-22 22:31:00|289.08|286.88|288.98|286.78|289.08|286.88|288.98|286.78|0
1647988270000|2022-03-22 22:31:10|289.08|286.88|289.08|286.88|289.08|286.88|289.08|286.88|0
1647988280000|2022-03-22 22:31:20|288.98|286.78|289.29|287.09|289.29|287.09|288.98|286.78|0
1647988290000|2022-03-22 22:31:30|289.19|286.99|289.19|286.99|289.19|286.99|289.19|286.99|0
1647988320000|2022-03-22 22:32:00|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1647988340000|2022-03-22 22:32:20|289.19|286.99|289.19|286.99|289.19|286.99|289.19|286.99|0
1647988350000|2022-03-22 22:32:30|289.4|287.2|289.61|287.41|289.61|287.41|289.4|287.2|0
1647988380000|2022-03-22 22:33:00|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1647988390000|2022-03-22 22:33:10|289.19|286.99|288.98|286.78|289.19|286.99|288.98|286.78|0
1647988400000|2022-03-22 22:33:20|289.19|286.99|289.08|286.88|289.19|286.99|289.08|286.88|0
1647988410000|2022-03-22 22:33:30|289.19|286.99|289.19|286.99|289.19|286.99|289.19|286.99|0
1647988420000|2022-03-22 22:33:40|288.98|286.78|288.56|286.36|288.98|286.78|288.56|286.36|0
1647988430000|2022-03-22 22:33:50|288.77|286.57|288.77|286.57|288.77|286.57|288.77|286.57|0
1647988470000|2022-03-22 22:34:30|288.56|286.36|288.35|286.15|288.56|286.36|288.35|286.15|0
1647988480000|2022-03-22 22:34:40|288.45|286.25|288.45|286.25|288.45|286.25|288.45|286.25|0
1647988490000|2022-03-22 22:34:50|288.35|286.15|288.14|285.94|288.35|286.15|288.14|285.94|0
1647988500000|2022-03-22 22:35:00|288.35|286.15|288.35|286.15|288.35|286.15|288.35|286.15|0
1647988510000|2022-03-22 22:35:10|288.56|286.36|288.77|286.57|288.77|286.57|288.56|286.36|0
1647988520000|2022-03-22 22:35:20|288.98|286.78|288.77|286.57|288.98|286.78|288.77|286.57|0
1647988530000|2022-03-22 22:35:30|288.66|286.46|288.66|286.46|288.66|286.46|288.66|286.46|0
1647988540000|2022-03-22 22:35:40|288.77|286.57|288.77|286.57|288.77|286.57|288.77|286.57|0
1647988550000|2022-03-22 22:35:50|288.56|286.36|288.56|286.36|288.56|286.36|288.56|286.36|0
1647988560000|2022-03-22 22:36:00|288.66|286.46|288.66|286.46|288.66|286.46|288.56|286.36|0
1647988570000|2022-03-22 22:36:10|288.56|286.36|288.77|286.57|288.77|286.57|288.56|286.36|0
1647988580000|2022-03-22 22:36:20|288.87|286.67|288.77|286.57|288.87|286.67|288.77|286.57|0
1647988620000|2022-03-22 22:37:00|288.98|286.78|289.18|286.98|289.18|286.98|288.98|286.78|0
1647988640000|2022-03-22 22:37:20|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1647988650000|2022-03-22 22:37:30|289.08|286.88|289.08|286.88|289.08|286.88|289.08|286.88|0
1647988660000|2022-03-22 22:37:40|288.98|286.78|289.18|286.98|289.18|286.98|288.97|286.77|0
1647988670000|2022-03-22 22:37:50|289.07|286.87|288.97|286.77|289.07|286.87|288.97|286.77|0
1647988690000|2022-03-22 22:38:10|289.07|286.87|289.39|287.19|289.39|287.19|289.07|286.87|0
1647988740000|2022-03-22 22:39:00|289.6|287.4|289.81|287.61|289.81|287.61|289.6|287.4|0
1647988760000|2022-03-22 22:39:20|289.91|287.71|289.81|287.61|289.91|287.71|289.81|287.61|0
1647988770000|2022-03-22 22:39:30|290.02|287.82|290.02|287.82|290.02|287.82|290.02|287.82|0
1647988780000|2022-03-22 22:39:40|289.81|287.61|289.81|287.61|289.81|287.61|289.81|287.61|0
1647988790000|2022-03-22 22:39:50|290.02|287.82|290.02|287.82|290.02|287.82|290.02|287.82|0
1647988810000|2022-03-22 22:40:10|289.91|287.71|290.02|287.82|290.02|287.82|289.91|287.71|0
1647988820000|2022-03-22 22:40:20|290.22|288.02|290.64|288.44|290.64|288.44|290.22|288.02|0
1647988830000|2022-03-22 22:40:30|290.85|288.65|291.06|288.86|291.06|288.86|290.85|288.65|0
1647988840000|2022-03-22 22:40:40|290.85|288.65|291.06|288.86|291.06|288.86|290.85|288.65|0
1647988860000|2022-03-22 22:41:00|290.95|288.75|290.85|288.65|290.95|288.75|290.85|288.65|0
1647988880000|2022-03-22 22:41:20|291.06|288.86|291.06|288.86|291.06|288.86|291.06|288.86|0
1647988890000|2022-03-22 22:41:30|290.85|288.65|291.06|288.86|291.06|288.86|290.85|288.65|0
1647988910000|2022-03-22 22:41:50|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1647988920000|2022-03-22 22:42:00|291.06|288.86|291.16|288.96|291.16|288.96|291.06|288.86|0
1647988930000|2022-03-22 22:42:10|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1647988940000|2022-03-22 22:42:20|291.69|289.49|291.69|289.49|291.69|289.49|291.69|289.49|0
1647988960000|2022-03-22 22:42:40|291.79|289.59|291.9|289.7|291.9|289.7|291.79|289.59|0
1647988970000|2022-03-22 22:42:50|291.89|289.69|292.31|290.11|292.31|290.11|291.89|289.69|0
1647988980000|2022-03-22 22:43:00|292.1|289.9|292.2|290|292.31|290.11|292.1|289.9|0
1647988990000|2022-03-22 22:43:10|292.1|289.9|292.1|289.9|292.2|290|292.1|289.9|0
1647989000000|2022-03-22 22:43:20|292.2|290|292.2|290|292.31|290.11|292.2|290|0
1647989010000|2022-03-22 22:43:30|292.1|289.9|292.1|289.9|292.1|289.9|292.1|289.9|0
1647989020000|2022-03-22 22:43:40|292.2|290|292.31|290.11|292.31|290.11|292.2|290|0
1647989040000|2022-03-22 22:44:00|292.52|290.32|292.52|290.32|292.52|290.32|292.52|290.32|0
1647989070000|2022-03-22 22:44:30|292.62|290.42|292.73|290.53|292.73|290.53|292.52|290.32|0
1647989080000|2022-03-22 22:44:40|292.52|290.32|293.36|291.16|293.36|291.16|292.52|290.32|0
1647989090000|2022-03-22 22:44:50|293.57|291.37|293.57|291.37|293.57|291.37|293.57|291.37|0
1647989100000|2022-03-22 22:45:00|293.36|291.16|292.73|290.53|293.36|291.16|292.73|290.53|0
1647989110000|2022-03-22 22:45:10|292.83|290.63|292.83|290.63|292.83|290.63|292.83|290.63|0
1647989120000|2022-03-22 22:45:20|292.73|290.53|292.73|290.53|292.73|290.53|292.62|290.42|0
1647989130000|2022-03-22 22:45:30|292.94|290.74|292.94|290.74|293.15|290.95|292.94|290.74|0
1647989140000|2022-03-22 22:45:40|293.15|290.95|292.94|290.74|293.15|290.95|292.94|290.74|0
1647989150000|2022-03-22 22:45:50|293.15|290.95|293.15|290.95|293.15|290.95|293.04|290.84|0
1647989160000|2022-03-22 22:46:00|292.94|290.74|292.94|290.74|292.94|290.74|292.94|290.74|0
1647989170000|2022-03-22 22:46:10|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1647989190000|2022-03-22 22:46:30|292.94|290.74|292.83|290.63|292.94|290.74|292.73|290.53|0
1647989200000|2022-03-22 22:46:40|292.94|290.74|292.94|290.74|292.94|290.74|292.94|290.74|0
1647989210000|2022-03-22 22:46:50|292.73|290.53|293.15|290.95|293.15|290.95|292.73|290.53|0
1647989220000|2022-03-22 22:47:00|293.36|291.16|293.36|291.16|293.36|291.16|293.36|291.16|0
1647989240000|2022-03-22 22:47:20|293.78|291.58|293.36|291.16|293.78|291.58|293.15|290.95|0
1647989250000|2022-03-22 22:47:30|293.46|291.26|293.36|291.16|293.57|291.37|293.36|291.16|0
1647989260000|2022-03-22 22:47:40|293.57|291.37|293.78|291.58|293.78|291.58|293.57|291.37|0
1647989270000|2022-03-22 22:47:50|293.99|291.79|293.99|291.79|293.99|291.79|293.99|291.79|0
1647989290000|2022-03-22 22:48:10|293.57|291.37|293.57|291.37|293.57|291.37|293.57|291.37|0
1647989300000|2022-03-22 22:48:20|293.15|290.95|293.15|290.95|293.15|290.95|293.15|290.95|0
1647989320000|2022-03-22 22:48:40|292.94|290.74|292.94|290.74|292.94|290.74|292.94|290.74|0
1647989340000|2022-03-22 22:49:00|292.52|290.32|292.52|290.32|292.52|290.32|292.52|290.32|0
1647989350000|2022-03-22 22:49:10|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1647989360000|2022-03-22 22:49:20|291.68|289.48|291.68|289.48|291.68|289.48|291.68|289.48|0
1647989370000|2022-03-22 22:49:30|291.89|289.69|291.78|289.58|291.89|289.69|291.68|289.48|0
1647989380000|2022-03-22 22:49:40|291.89|289.69|291.89|289.69|291.89|289.69|291.89|289.69|0
1647989410000|2022-03-22 22:50:10|291.68|289.48|291.68|289.48|291.68|289.48|291.68|289.48|0
1647989440000|2022-03-22 22:50:40|291.47|289.27|291.47|289.27|291.47|289.27|291.47|289.27|0
1647989460000|2022-03-22 22:51:00|291.68|289.48|291.68|289.48|291.68|289.48|291.57|289.37|0
1647989470000|2022-03-22 22:51:10|291.89|289.69|291.89|289.69|291.89|289.69|291.89|289.69|0
1647989500000|2022-03-22 22:51:40|292.3|290.1|292.51|290.31|292.51|290.31|292.3|290.1|0
1647989510000|2022-03-22 22:51:50|292.72|290.52|292.72|290.52|292.72|290.52|292.72|290.52|0
1647989530000|2022-03-22 22:52:10|292.93|290.73|293.03|290.83|293.03|290.83|292.93|290.73|0
1647989540000|2022-03-22 22:52:20|292.72|290.52|292.93|290.73|292.93|290.73|292.72|290.52|0
1647989550000|2022-03-22 22:52:30|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1647989560000|2022-03-22 22:52:40|292.93|290.73|292.93|290.73|292.93|290.73|292.93|290.73|0
1647989570000|2022-03-22 22:52:50|292.72|290.52|292.51|290.31|292.72|290.52|292.51|290.31|0
1647989580000|2022-03-22 22:53:00|292.3|290.1|292.3|290.1|292.3|290.1|292.3|290.1|0
1647989590000|2022-03-22 22:53:10|292.19|289.99|292.19|289.99|292.19|289.99|292.19|289.99|0
1647989600000|2022-03-22 22:53:20|292.09|289.89|292.09|289.89|292.09|289.89|292.09|289.89|0
1647989610000|2022-03-22 22:53:30|291.88|289.68|291.88|289.68|291.88|289.68|291.88|289.68|0
1647989650000|2022-03-22 22:54:10|291.67|289.47|291.25|289.05|291.67|289.47|291.25|289.05|0
1647989660000|2022-03-22 22:54:20|291.46|289.26|291.88|289.68|291.88|289.68|291.46|289.26|0
1647989700000|2022-03-22 22:55:00|292.09|289.89|292.09|289.89|292.09|289.89|292.09|289.89|0
1647989730000|2022-03-22 22:55:30|292.3|290.1|292.3|290.1|292.3|290.1|292.3|290.1|0
1647989740000|2022-03-22 22:55:40|292.19|289.99|292.09|289.89|292.19|289.99|292.09|289.89|0
1647989750000|2022-03-22 22:55:50|291.88|289.68|291.88|289.68|291.88|289.68|291.88|289.68|0
1647989760000|2022-03-22 22:56:00|291.98|289.78|291.88|289.68|291.98|289.78|291.88|289.68|0
1647989770000|2022-03-22 22:56:10|291.67|289.47|291.67|289.47|291.67|289.47|291.67|289.47|0
1647989780000|2022-03-22 22:56:20|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1647989790000|2022-03-22 22:56:30|291.67|289.47|291.67|289.47|291.67|289.47|291.67|289.47|0
1647989820000|2022-03-22 22:57:00|291.56|289.36|291.67|289.47|291.67|289.47|291.56|289.36|0
1647989840000|2022-03-22 22:57:20|291.77|289.57|291.67|289.47|291.77|289.57|291.67|289.47|0
1647989850000|2022-03-22 22:57:30|291.77|289.57|291.67|289.47|291.77|289.57|291.67|289.47|0
1647989880000|2022-03-22 22:58:00|291.46|289.26|291.46|289.26|291.46|289.26|291.46|289.26|0
1647989890000|2022-03-22 22:58:10|291.25|289.05|291.46|289.26|291.46|289.26|291.25|289.05|0
1647989900000|2022-03-22 22:58:20|291.35|289.15|291.25|289.05|291.35|289.15|291.25|289.05|0
1647989910000|2022-03-22 22:58:30|291.35|289.15|291.25|289.05|291.35|289.15|291.25|289.05|0
1647989930000|2022-03-22 22:58:50|291.04|288.84|291.04|288.84|291.14|288.94|291.04|288.84|0
1647989940000|2022-03-22 22:59:00|291.14|288.94|291.46|289.26|291.46|289.26|291.14|288.94|0
1647989990000|2022-03-22 22:59:50|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1647990000000|2022-03-22 23:00:00|291.35|289.15|291.25|289.05|291.35|289.15|291.25|289.05|0
1647990010000|2022-03-22 23:00:10|291.46|289.26|291.88|289.68|291.88|289.68|291.46|289.26|0
1647990020000|2022-03-22 23:00:20|291.67|289.47|291.77|289.57|291.88|289.68|291.67|289.47|0
1647990040000|2022-03-22 23:00:40|291.88|289.68|291.88|289.68|291.88|289.68|291.88|289.68|0
1647990070000|2022-03-22 23:01:10|291.77|289.57|291.67|289.47|291.77|289.57|291.67|289.47|0
1647990080000|2022-03-22 23:01:20|291.46|289.26|291.46|289.26|291.46|289.26|291.46|289.26|0
1647990090000|2022-03-22 23:01:30|291.25|289.05|291.46|289.26|291.46|289.26|291.25|289.05|0
1647990100000|2022-03-22 23:01:40|291.35|289.15|291.35|289.15|291.46|289.26|291.35|289.15|0
1647990110000|2022-03-22 23:01:50|291.46|289.26|291.25|289.05|291.46|289.26|291.25|289.05|0
1647990120000|2022-03-22 23:02:00|291.35|289.15|291.46|289.26|291.46|289.26|291.35|289.15|0
1647990130000|2022-03-22 23:02:10|291.25|289.05|291.46|289.26|291.46|289.26|291.25|289.05|0
1647990150000|2022-03-22 23:02:30|291.45|289.25|291.45|289.25|291.45|289.25|291.45|289.25|0
1647990170000|2022-03-22 23:02:50|291.25|289.05|291.45|289.25|291.45|289.25|291.25|289.05|0
1647990180000|2022-03-22 23:03:00|291.66|289.46|291.66|289.46|291.66|289.46|291.66|289.46|0
1647990210000|2022-03-22 23:03:30|291.45|289.25|291.45|289.25|291.45|289.25|291.45|289.25|0
1647990250000|2022-03-22 23:04:10|291.34|289.14|291.45|289.25|291.45|289.25|291.34|289.14|0
1647990270000|2022-03-22 23:04:30|291.66|289.46|291.66|289.46|291.66|289.46|291.66|289.46|0
1647990280000|2022-03-22 23:04:40|291.76|289.56|291.87|289.67|291.87|289.67|291.76|289.56|0
1647990290000|2022-03-22 23:04:50|292.08|289.88|292.08|289.88|292.08|289.88|292.08|289.88|0
1647990300000|2022-03-22 23:05:00|291.87|289.67|291.66|289.46|291.87|289.67|291.66|289.46|0
1647990310000|2022-03-22 23:05:10|291.45|289.25|291.34|289.14|291.45|289.25|291.34|289.14|0
1647990320000|2022-03-22 23:05:20|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1647990330000|2022-03-22 23:05:30|291.13|288.93|291.24|289.04|291.24|289.04|291.13|288.93|0
1647990340000|2022-03-22 23:05:40|291.13|288.93|291.24|289.04|291.24|289.04|291.13|288.93|0
1647990350000|2022-03-22 23:05:50|291.13|288.93|291.03|288.83|291.13|288.93|291.03|288.83|0
1647990360000|2022-03-22 23:06:00|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1647990390000|2022-03-22 23:06:30|291.03|288.83|291.24|289.04|291.24|289.04|291.03|288.83|0
1647990430000|2022-03-22 23:07:10|291.03|288.83|291.24|289.04|291.24|289.04|291.03|288.83|0
1647990450000|2022-03-22 23:07:30|291.03|288.83|291.03|288.83|291.03|288.83|291.03|288.83|0
1647990460000|2022-03-22 23:07:40|291.13|288.93|291.13|288.93|291.13|288.93|291.13|288.93|0
1647990470000|2022-03-22 23:07:50|291.24|289.04|291.24|289.04|291.24|289.04|291.13|288.93|0
1647990480000|2022-03-22 23:08:00|291.45|289.25|291.45|289.25|291.45|289.25|291.45|289.25|0
1647990490000|2022-03-22 23:08:10|291.66|289.46|291.45|289.25|291.66|289.46|291.45|289.25|0
1647990500000|2022-03-22 23:08:20|291.66|289.46|291.66|289.46|291.66|289.46|291.66|289.46|0
1647990520000|2022-03-22 23:08:40|292.08|289.88|292.08|289.88|292.08|289.88|292.08|289.88|0
1647990530000|2022-03-22 23:08:50|291.97|289.77|292.08|289.88|292.08|289.88|291.97|289.77|0
1647990540000|2022-03-22 23:09:00|292.18|289.98|292.08|289.88|292.18|289.98|292.08|289.88|0
1647990550000|2022-03-22 23:09:10|292.18|289.98|292.29|290.09|292.29|290.09|292.18|289.98|0
1647990560000|2022-03-22 23:09:20|292.49|290.29|292.28|290.08|292.49|290.29|292.28|290.08|0
1647990570000|2022-03-22 23:09:30|291.97|289.77|292.08|289.88|292.08|289.88|291.97|289.77|0
1647990580000|2022-03-22 23:09:40|291.97|289.77|291.97|289.77|292.08|289.88|291.97|289.77|0
1647990590000|2022-03-22 23:09:50|291.87|289.67|292.07|289.87|292.08|289.88|291.87|289.67|0
1647990600000|2022-03-22 23:10:00|292.18|289.98|292.28|290.08|292.28|290.08|292.18|289.98|0
1647990620000|2022-03-22 23:10:20|292.07|289.87|292.07|289.87|292.28|290.08|292.07|289.87|0
1647990630000|2022-03-22 23:10:30|292.17|289.97|292.17|289.97|292.17|289.97|292.17|289.97|0
1647990640000|2022-03-22 23:10:40|292.07|289.87|292.07|289.87|292.07|289.87|292.07|289.87|0
1647990650000|2022-03-22 23:10:50|291.86|289.66|292.07|289.87|292.07|289.87|291.86|289.66|0
1647990660000|2022-03-22 23:11:00|292.38|290.18|292.38|290.18|292.38|290.18|292.38|290.18|0
1647990670000|2022-03-22 23:11:10|292.07|289.87|292.07|289.87|292.07|289.87|292.07|289.87|0
1647990690000|2022-03-22 23:11:30|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1647990700000|2022-03-22 23:11:40|291.65|289.45|291.65|289.45|291.65|289.45|291.65|289.45|0
1647990710000|2022-03-22 23:11:50|291.44|289.24|291.44|289.24|291.44|289.24|291.44|289.24|0
1647990720000|2022-03-22 23:12:00|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1647990730000|2022-03-22 23:12:10|291.44|289.24|291.34|289.14|291.44|289.24|291.34|289.14|0
1647990740000|2022-03-22 23:12:20|291.24|289.04|291.44|289.24|291.44|289.24|291.24|289.04|0
1647990750000|2022-03-22 23:12:30|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1647990760000|2022-03-22 23:12:40|291.03|288.83|291.03|288.83|291.03|288.83|291.03|288.83|0
1647990770000|2022-03-22 23:12:50|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1647990780000|2022-03-22 23:13:00|291.13|288.93|291.13|288.93|291.13|288.93|291.03|288.83|0
1647990790000|2022-03-22 23:13:10|291.03|288.83|291.02|288.82|291.03|288.83|291.02|288.82|0
1647990800000|2022-03-22 23:13:20|291.13|288.93|291.02|288.82|291.13|288.93|291.02|288.82|0
1647990810000|2022-03-22 23:13:30|291.44|289.24|291.86|289.66|291.86|289.66|291.44|289.24|0
1647990820000|2022-03-22 23:13:40|292.07|289.87|291.65|289.45|292.07|289.87|291.65|289.45|0
1647990840000|2022-03-22 23:14:00|291.54|289.34|291.54|289.34|291.54|289.34|291.44|289.24|0
1647990850000|2022-03-22 23:14:10|291.44|289.24|291.44|289.24|291.44|289.24|291.44|289.24|0
1647990880000|2022-03-22 23:14:40|291.23|289.03|291.33|289.13|291.33|289.13|291.23|289.03|0
1647990890000|2022-03-22 23:14:50|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1647990910000|2022-03-22 23:15:10|291.86|289.66|291.86|289.66|291.86|289.66|291.75|289.55|0
1647990920000|2022-03-22 23:15:20|291.75|289.55|291.75|289.55|291.75|289.55|291.75|289.55|0
1647990930000|2022-03-22 23:15:30|291.65|289.45|291.65|289.45|291.65|289.45|291.65|289.45|0
1647990940000|2022-03-22 23:15:40|291.44|289.24|291.44|289.24|291.44|289.24|291.44|289.24|0
1647990950000|2022-03-22 23:15:50|291.23|289.03|291.23|289.03|291.23|289.03|291.02|288.82|0
1647990970000|2022-03-22 23:16:10|291.02|288.82|290.91|288.71|291.02|288.82|290.91|288.71|0
1647990980000|2022-03-22 23:16:20|290.81|288.61|291.02|288.82|291.02|288.82|290.81|288.61|0
1647990990000|2022-03-22 23:16:30|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1647991020000|2022-03-22 23:17:00|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1647991030000|2022-03-22 23:17:10|290.39|288.19|290.39|288.19|290.39|288.19|290.39|288.19|0
1647991060000|2022-03-22 23:17:40|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1647991070000|2022-03-22 23:17:50|290.7|288.5|290.6|288.4|290.7|288.5|290.6|288.4|0
1647991080000|2022-03-22 23:18:00|290.49|288.29|290.39|288.19|290.6|288.4|290.39|288.19|0
1647991110000|2022-03-22 23:18:30|290.6|288.4|290.49|288.29|290.6|288.4|290.49|288.29|0
1647991120000|2022-03-22 23:18:40|290.39|288.19|290.39|288.19|290.39|288.19|290.39|288.19|0
1647991130000|2022-03-22 23:18:50|290.49|288.29|290.49|288.29|290.49|288.29|290.49|288.29|0
1647991140000|2022-03-22 23:19:00|290.6|288.4|290.49|288.29|290.6|288.4|290.49|288.29|0
1647991150000|2022-03-22 23:19:10|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1647991190000|2022-03-22 23:19:50|290.49|288.29|290.6|288.4|290.6|288.4|290.49|288.29|0
1647991200000|2022-03-22 23:20:00|290.49|288.29|290.81|288.61|290.81|288.61|290.49|288.29|0
1647991220000|2022-03-22 23:20:20|290.7|288.5|290.6|288.4|290.7|288.5|290.6|288.4|0
1647991240000|2022-03-22 23:20:40|290.39|288.19|290.39|288.19|290.39|288.19|290.39|288.19|0
1647991260000|2022-03-22 23:21:00|290.18|287.98|290.18|287.98|290.18|287.98|290.18|287.98|0
1647991270000|2022-03-22 23:21:10|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1647991280000|2022-03-22 23:21:20|289.76|287.56|289.97|287.77|290.07|287.87|289.76|287.56|0
1647991310000|2022-03-22 23:21:50|290.18|287.98|290.18|287.98|290.18|287.98|290.18|287.98|0
1647991360000|2022-03-22 23:22:40|290.07|287.87|289.97|287.77|290.07|287.87|289.97|287.77|0
1647991390000|2022-03-22 23:23:10|290.18|287.98|290.18|287.98|290.18|287.98|290.18|287.98|0
1647991450000|2022-03-22 23:24:10|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1647991500000|2022-03-22 23:25:00|289.86|287.66|289.97|287.77|289.97|287.77|289.86|287.66|0
1647991540000|2022-03-22 23:25:40|290.18|287.98|290.18|287.98|290.18|287.98|290.18|287.98|0
1647991550000|2022-03-22 23:25:50|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1647991570000|2022-03-22 23:26:10|290.38|288.18|290.38|288.18|290.38|288.18|290.38|288.18|0
1647991580000|2022-03-22 23:26:20|290.48|288.28|290.59|288.39|290.59|288.39|290.48|288.28|0
1647991590000|2022-03-22 23:26:30|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1647991600000|2022-03-22 23:26:40|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1647991610000|2022-03-22 23:26:50|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1647991620000|2022-03-22 23:27:00|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1647991640000|2022-03-22 23:27:20|290.9|288.7|291.01|288.81|291.01|288.81|290.9|288.7|0
1647991660000|2022-03-22 23:27:40|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1647991680000|2022-03-22 23:28:00|290.69|288.49|290.8|288.6|290.8|288.6|290.69|288.49|0
1647991700000|2022-03-22 23:28:20|290.59|288.39|290.38|288.18|290.59|288.39|290.38|288.18|0
1647991720000|2022-03-22 23:28:40|290.17|287.97|290.27|288.07|290.27|288.07|290.17|287.97|0
1647991730000|2022-03-22 23:28:50|290.38|288.18|290.17|287.97|290.38|288.18|290.17|287.97|0
1647991740000|2022-03-22 23:29:00|290.38|288.18|290.17|287.97|290.38|288.18|290.17|287.97|0
1647991750000|2022-03-22 23:29:10|289.96|287.76|289.96|287.76|289.96|287.76|289.96|287.76|0
1647991800000|2022-03-22 23:30:00|290.06|287.86|289.96|287.76|290.06|287.86|289.96|287.76|0
1647991810000|2022-03-22 23:30:10|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1647991860000|2022-03-22 23:31:00|290.38|288.18|290.38|288.18|290.38|288.18|290.38|288.18|0
1647991870000|2022-03-22 23:31:10|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1647991880000|2022-03-22 23:31:20|290.38|288.18|290.38|288.18|290.38|288.18|290.38|288.18|0
1647991900000|2022-03-22 23:31:40|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1647991920000|2022-03-22 23:32:00|290.38|288.18|290.17|287.97|290.38|288.18|290.17|287.97|0
1647991930000|2022-03-22 23:32:10|289.96|287.76|290.17|287.97|290.17|287.97|289.96|287.76|0
1647991950000|2022-03-22 23:32:30|289.96|287.76|290.17|287.97|290.17|287.97|289.96|287.76|0
1647991960000|2022-03-22 23:32:40|290.27|288.07|290.17|287.97|290.27|288.07|290.17|287.97|0
1647991970000|2022-03-22 23:32:50|290.06|287.86|289.96|287.76|290.06|287.86|289.96|287.76|0
1647991980000|2022-03-22 23:33:00|290.06|287.86|290.06|287.86|290.06|287.86|289.96|287.76|0
1647991990000|2022-03-22 23:33:10|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1647992000000|2022-03-22 23:33:20|290.38|288.18|290.17|287.97|290.38|288.18|290.17|287.97|0
1647992010000|2022-03-22 23:33:30|290.27|288.07|290.17|287.97|290.27|288.07|290.17|287.97|0
1647992040000|2022-03-22 23:34:00|289.96|287.76|289.96|287.76|289.96|287.76|289.96|287.76|0
1647992050000|2022-03-22 23:34:10|290.06|287.86|290.17|287.97|290.17|287.97|290.06|287.86|0
1647992090000|2022-03-22 23:34:50|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1647992110000|2022-03-22 23:35:10|290.47|288.27|290.47|288.27|290.47|288.27|290.47|288.27|0
1647992120000|2022-03-22 23:35:20|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1647992150000|2022-03-22 23:35:50|290.47|288.27|290.37|288.17|290.47|288.27|290.37|288.17|0
1647992180000|2022-03-22 23:36:20|290.47|288.27|290.37|288.17|290.47|288.27|290.37|288.17|0
1647992200000|2022-03-22 23:36:40|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1647992210000|2022-03-22 23:36:50|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1647992230000|2022-03-22 23:37:10|290.47|288.27|290.37|288.17|290.47|288.27|290.37|288.17|0
1647992240000|2022-03-22 23:37:20|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1647992250000|2022-03-22 23:37:30|290.37|288.17|290.37|288.17|290.58|288.38|290.37|288.17|0
1647992260000|2022-03-22 23:37:40|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1647992290000|2022-03-22 23:38:10|290.47|288.27|290.58|288.38|290.58|288.38|290.47|288.27|0
1647992310000|2022-03-22 23:38:30|290.47|288.27|290.37|288.17|290.47|288.27|290.37|288.17|0
1647992320000|2022-03-22 23:38:40|290.58|288.38|290.37|288.17|290.58|288.38|290.37|288.17|0
1647992340000|2022-03-22 23:39:00|290.16|287.96|290.26|288.06|290.37|288.17|290.16|287.96|0
1647992350000|2022-03-22 23:39:10|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1647992360000|2022-03-22 23:39:20|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1647992370000|2022-03-22 23:39:30|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1647992440000|2022-03-22 23:40:40|290.05|287.85|290.16|287.96|290.16|287.96|290.05|287.85|0
1647992460000|2022-03-22 23:41:00|290.05|287.85|290.05|287.85|290.16|287.96|290.05|287.85|0
1647992470000|2022-03-22 23:41:10|289.95|287.75|289.95|287.75|289.95|287.75|289.95|287.75|0
1647992480000|2022-03-22 23:41:20|290.16|287.96|290.05|287.85|290.16|287.96|290.05|287.85|0
1647992490000|2022-03-22 23:41:30|289.95|287.75|289.95|287.75|289.95|287.75|289.95|287.75|0
1647992510000|2022-03-22 23:41:50|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1647992530000|2022-03-22 23:42:10|290.26|288.06|290.16|287.96|290.26|288.06|290.16|287.96|0
1647992540000|2022-03-22 23:42:20|290.37|288.17|290.37|288.17|290.37|288.17|290.26|288.06|0
1647992550000|2022-03-22 23:42:30|290.26|288.06|290.37|288.17|290.37|288.17|290.26|288.06|0
1647992590000|2022-03-22 23:43:10|290.36|288.16|290.36|288.16|290.36|288.16|290.36|288.16|0
1647992630000|2022-03-22 23:43:50|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1647992640000|2022-03-22 23:44:00|290.15|287.95|290.15|287.95|290.15|287.95|290.15|287.95|0
1647992650000|2022-03-22 23:44:10|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1647992660000|2022-03-22 23:44:20|289.95|287.75|289.95|287.75|289.95|287.75|289.95|287.75|0
1647992690000|2022-03-22 23:44:50|290.05|287.85|290.15|287.95|290.15|287.95|290.05|287.85|0
1647992700000|2022-03-22 23:45:00|289.95|287.75|289.94|287.74|289.95|287.75|289.94|287.74|0
1647992730000|2022-03-22 23:45:30|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1647992760000|2022-03-22 23:46:00|289.73|287.53|289.73|287.53|289.73|287.53|289.73|287.53|0
1647992770000|2022-03-22 23:46:10|289.94|287.74|289.73|287.53|289.94|287.74|289.73|287.53|0
1647992780000|2022-03-22 23:46:20|289.94|287.74|289.94|287.74|289.94|287.74|289.94|287.74|0
1647992800000|2022-03-22 23:46:40|290.15|287.95|290.15|287.95|290.36|288.16|290.15|287.95|0
1647992850000|2022-03-22 23:47:30|289.94|287.74|289.94|287.74|289.94|287.74|289.94|287.74|0
1647992870000|2022-03-22 23:47:50|290.15|287.95|289.94|287.74|290.15|287.95|289.94|287.74|0
1647992880000|2022-03-22 23:48:00|289.73|287.53|289.73|287.53|289.73|287.53|289.73|287.53|0
1647992900000|2022-03-22 23:48:20|289.52|287.32|289.52|287.32|289.52|287.32|289.52|287.32|0
1647992910000|2022-03-22 23:48:30|289.73|287.53|289.73|287.53|289.73|287.53|289.73|287.53|0
1647992920000|2022-03-22 23:48:40|289.83|287.63|290.15|287.95|290.15|287.95|289.83|287.63|0
1647992930000|2022-03-22 23:48:50|290.04|287.84|290.36|288.16|290.36|288.16|290.04|287.84|0
1647992940000|2022-03-22 23:49:00|290.15|287.95|290.15|287.95|290.15|287.95|290.15|287.95|0
1647992950000|2022-03-22 23:49:10|290.25|288.05|290.36|288.16|290.36|288.16|290.25|288.05|0
1647992970000|2022-03-22 23:49:30|290.57|288.37|290.78|288.58|290.78|288.58|290.57|288.37|0
1647992980000|2022-03-22 23:49:40|290.36|288.16|290.36|288.16|290.36|288.16|290.36|288.16|0
1647992990000|2022-03-22 23:49:50|290.57|288.37|290.67|288.47|290.67|288.47|290.57|288.37|0
1647993000000|2022-03-22 23:50:00|290.78|288.58|290.98|288.78|291.09|288.89|290.78|288.58|0
1647993010000|2022-03-22 23:50:10|291.19|288.99|291.19|288.99|291.19|288.99|291.19|288.99|0
1647993020000|2022-03-22 23:50:20|291.08|288.88|290.98|288.78|291.08|288.88|290.98|288.78|0
1647993030000|2022-03-22 23:50:30|290.78|288.58|290.88|288.68|290.88|288.68|290.78|288.58|0
1647993040000|2022-03-22 23:50:40|290.98|288.78|290.98|288.78|290.98|288.78|290.77|288.57|0
1647993070000|2022-03-22 23:51:10|291.19|288.99|291.19|288.99|291.19|288.99|291.19|288.99|0
1647993090000|2022-03-22 23:51:30|291.4|289.2|291.4|289.2|291.4|289.2|291.4|289.2|0
1647993100000|2022-03-22 23:51:40|291.61|289.41|291.61|289.41|291.61|289.41|291.61|289.41|0
1647993110000|2022-03-22 23:51:50|291.82|289.62|291.82|289.62|291.82|289.62|291.82|289.62|0
1647993120000|2022-03-22 23:52:00|291.61|289.41|291.61|289.41|291.61|289.41|291.4|289.2|0
1647993150000|2022-03-22 23:52:30|291.71|289.51|291.82|289.62|291.82|289.62|291.71|289.51|0
1647993160000|2022-03-22 23:52:40|292.03|289.83|292.03|289.83|292.03|289.83|292.03|289.83|0
1647993170000|2022-03-22 23:52:50|291.82|289.62|291.82|289.62|291.82|289.62|291.82|289.62|0
1647993200000|2022-03-22 23:53:20|291.61|289.41|291.61|289.41|291.61|289.41|291.61|289.41|0
1647993230000|2022-03-22 23:53:50|291.82|289.62|291.61|289.41|291.82|289.62|291.61|289.41|0
1647993240000|2022-03-22 23:54:00|291.5|289.3|291.61|289.41|291.61|289.41|291.5|289.3|0
1647993250000|2022-03-22 23:54:10|291.5|289.3|291.4|289.2|291.5|289.3|291.4|289.2|0
1647993280000|2022-03-22 23:54:40|291.61|289.41|291.4|289.2|291.61|289.41|291.4|289.2|0
1647993290000|2022-03-22 23:54:50|291.19|288.99|291.19|288.99|291.29|289.09|291.19|288.99|0
1647993300000|2022-03-22 23:55:00|291.4|289.2|291.61|289.41|291.61|289.41|291.4|289.2|0
1647993310000|2022-03-22 23:55:10|291.82|289.62|291.61|289.41|291.82|289.62|291.61|289.41|0
1647993320000|2022-03-22 23:55:20|291.4|289.2|291.08|288.88|291.4|289.2|291.08|288.88|0
1647993330000|2022-03-22 23:55:30|291.19|288.99|291.19|288.99|291.19|288.99|291.19|288.99|0
1647993340000|2022-03-22 23:55:40|291.4|289.2|291.4|289.2|291.4|289.2|291.4|289.2|0
1647993370000|2022-03-22 23:56:10|291.61|289.41|291.61|289.41|291.61|289.41|291.61|289.41|0
1647993380000|2022-03-22 23:56:20|291.82|289.62|291.82|289.62|291.82|289.62|291.82|289.62|0
1647993390000|2022-03-22 23:56:30|291.81|289.61|291.61|289.41|291.81|289.61|291.61|289.41|0
1647993400000|2022-03-22 23:56:40|291.81|289.61|291.92|289.72|292.02|289.82|291.81|289.61|0
1647993410000|2022-03-22 23:56:50|291.81|289.61|291.81|289.61|291.81|289.61|291.81|289.61|0
1647993420000|2022-03-22 23:57:00|291.61|289.41|291.81|289.61|291.81|289.61|291.61|289.41|0
1647993430000|2022-03-22 23:57:10|291.6|289.4|291.6|289.4|291.6|289.4|291.6|289.4|0
1647993440000|2022-03-22 23:57:20|291.4|289.2|291.6|289.4|291.6|289.4|291.4|289.2|0
1647993450000|2022-03-22 23:57:30|291.81|289.61|291.81|289.61|291.81|289.61|291.81|289.61|0
1647993460000|2022-03-22 23:57:40|291.7|289.5|291.91|289.71|291.91|289.71|291.7|289.5|0
1647993470000|2022-03-22 23:57:50|292.23|290.03|292.23|290.03|292.23|290.03|292.23|290.03|0
1647993490000|2022-03-22 23:58:10|292.33|290.13|292.33|290.13|292.33|290.13|292.33|290.13|0
1647993500000|2022-03-22 23:58:20|292.23|290.03|291.81|289.61|292.23|290.03|291.81|289.61|0
1647993520000|2022-03-22 23:58:40|292.02|289.82|292.02|289.82|292.02|289.82|292.02|289.82|0
1647993540000|2022-03-22 23:59:00|291.81|289.61|292.23|290.03|292.23|290.03|291.81|289.61|0
1647993560000|2022-03-22 23:59:20|292.02|289.82|292.02|289.82|292.02|289.82|292.02|289.82|0
1647993580000|2022-03-22 23:59:40|292.23|290.03|292.23|290.03|292.23|290.03|292.23|290.03|0
1647993590000|2022-03-22 23:59:50|292.02|289.82|291.81|289.61|292.02|289.82|291.81|289.61|0
1647993600000|2022-03-23 00:00:00|291.6|289.4|291.39|289.19|291.6|289.4|291.39|289.19|0
1647993610000|2022-03-23 00:00:10|291.18|288.98|291.18|288.98|291.18|288.98|291.18|288.98|0
1647993620000|2022-03-23 00:00:20|291.39|289.19|291.18|288.98|291.39|289.19|291.18|288.98|0
1647993630000|2022-03-23 00:00:30|291.39|289.19|291.81|289.61|291.81|289.61|291.39|289.19|0
1647993650000|2022-03-23 00:00:50|292.02|289.82|292.44|290.24|292.54|290.34|292.02|289.82|0
1647993660000|2022-03-23 00:01:00|292.86|290.66|293.49|291.29|293.49|291.29|292.86|290.66|0
1647993670000|2022-03-23 00:01:10|293.7|291.5|294.12|291.92|294.12|291.92|293.7|291.5|0
1647993680000|2022-03-23 00:01:20|293.91|291.71|293.49|291.29|293.91|291.71|293.49|291.29|0
1647993690000|2022-03-23 00:01:30|293.28|291.08|293.28|291.08|293.28|291.08|293.28|291.08|0
1647993700000|2022-03-23 00:01:40|293.07|290.87|292.44|290.24|293.07|290.87|292.44|290.24|0
1647993710000|2022-03-23 00:01:50|292.23|290.03|292.44|290.24|292.44|290.24|292.02|289.82|0
1647993720000|2022-03-23 00:02:00|292.65|290.45|293.07|290.87|294.12|291.92|292.65|290.45|0
1647993730000|2022-03-23 00:02:10|292.86|290.66|292.44|290.24|292.86|290.66|292.44|290.24|0
1647993740000|2022-03-23 00:02:20|292.65|290.45|292.54|290.34|292.86|290.66|292.54|290.34|0
1647993750000|2022-03-23 00:02:30|292.44|290.24|292.02|289.82|292.44|290.24|292.02|289.82|0
1647993760000|2022-03-23 00:02:40|292.23|290.03|291.81|289.61|292.23|290.03|291.81|289.61|0
1647993770000|2022-03-23 00:02:50|292.02|289.82|292.02|289.82|292.02|289.82|292.02|289.82|0
1647993780000|2022-03-23 00:03:00|292.23|290.03|291.81|289.61|292.23|290.03|291.81|289.61|0
1647993790000|2022-03-23 00:03:10|291.6|289.4|290.97|288.77|291.6|289.4|290.97|288.77|0
1647993810000|2022-03-23 00:03:30|291.18|288.98|291.07|288.87|291.18|288.98|290.97|288.77|0
1647993820000|2022-03-23 00:03:40|290.97|288.77|290.76|288.56|290.97|288.77|290.55|288.35|0
1647993830000|2022-03-23 00:03:50|290.86|288.66|291.18|288.98|291.18|288.98|290.86|288.66|0
1647993840000|2022-03-23 00:04:00|291.28|289.08|291.6|289.4|291.6|289.4|291.28|289.08|0
1647993850000|2022-03-23 00:04:10|291.49|289.29|291.6|289.4|291.81|289.61|291.49|289.29|0
1647993860000|2022-03-23 00:04:20|291.49|289.29|291.39|289.19|291.6|289.4|291.39|289.19|0
1647993870000|2022-03-23 00:04:30|291.49|289.29|291.39|289.19|291.49|289.29|291.39|289.19|0
1647993880000|2022-03-23 00:04:40|291.18|288.98|290.97|288.77|291.18|288.98|290.97|288.77|0
1647993890000|2022-03-23 00:04:50|290.76|288.56|290.97|288.77|290.97|288.77|290.76|288.56|0
1647993900000|2022-03-23 00:05:00|291.18|288.98|291.39|289.19|291.39|289.19|291.18|288.98|0
1647993910000|2022-03-23 00:05:10|291.18|288.98|291.07|288.87|291.18|288.98|291.07|288.87|0
1647993920000|2022-03-23 00:05:20|290.97|288.77|290.55|288.35|290.97|288.77|290.55|288.35|0
1647993930000|2022-03-23 00:05:30|290.44|288.24|290.44|288.24|290.55|288.35|290.44|288.24|0
1647993940000|2022-03-23 00:05:40|290.34|288.14|290.02|287.82|290.34|288.14|290.02|287.82|0
1647993950000|2022-03-23 00:05:50|289.92|287.72|290.02|287.82|290.02|287.82|289.92|287.72|0
1647993960000|2022-03-23 00:06:00|290.34|288.14|289.92|287.72|290.34|288.14|289.92|287.72|0
1647993970000|2022-03-23 00:06:10|290.02|287.82|289.92|287.72|290.02|287.82|289.92|287.72|0
1647993980000|2022-03-23 00:06:20|290.02|287.82|289.92|287.72|290.02|287.82|289.92|287.72|0
1647993990000|2022-03-23 00:06:30|289.81|287.61|289.5|287.3|289.81|287.61|289.5|287.3|0
1647994000000|2022-03-23 00:06:40|289.71|287.51|290.13|287.93|290.13|287.93|289.71|287.51|0
1647994010000|2022-03-23 00:06:50|290.34|288.14|290.13|287.93|290.34|288.14|290.13|287.93|0
1647994020000|2022-03-23 00:07:00|290.02|287.82|290.13|287.93|290.13|287.93|290.02|287.82|0
1647994030000|2022-03-23 00:07:10|289.92|287.72|289.92|287.72|289.92|287.72|289.92|287.72|0
1647994040000|2022-03-23 00:07:20|290.02|287.82|289.92|287.72|290.02|287.82|289.92|287.72|0
1647994050000|2022-03-23 00:07:30|290.02|287.82|290.34|288.14|290.34|288.14|290.02|287.82|0
1647994060000|2022-03-23 00:07:40|289.71|287.51|289.71|287.51|289.71|287.51|289.71|287.51|0
1647994070000|2022-03-23 00:07:50|289.5|287.3|289.5|287.3|289.5|287.3|289.5|287.3|0
1647994080000|2022-03-23 00:08:00|289.71|287.51|289.71|287.51|289.71|287.51|289.08|286.88|0
1647994090000|2022-03-23 00:08:10|289.6|287.4|289.39|287.19|289.6|287.4|289.39|287.19|0
1647994100000|2022-03-23 00:08:20|289.29|287.09|289.5|287.3|289.5|287.3|289.29|287.09|0
1647994110000|2022-03-23 00:08:30|289.29|287.09|289.71|287.51|289.71|287.51|289.29|287.09|0
1647994120000|2022-03-23 00:08:40|289.81|287.61|289.92|287.72|289.92|287.72|289.81|287.61|0
1647994130000|2022-03-23 00:08:50|289.71|287.51|289.92|287.72|289.92|287.72|289.71|287.51|0
1647994140000|2022-03-23 00:09:00|289.81|287.61|289.5|287.3|289.92|287.72|289.29|287.09|0
1647994150000|2022-03-23 00:09:10|289.39|287.19|289.5|287.3|289.5|287.3|289.39|287.19|0
1647994160000|2022-03-23 00:09:20|289.71|287.51|289.71|287.51|289.71|287.51|289.71|287.51|0
1647994180000|2022-03-23 00:09:40|289.92|287.72|290.02|287.82|290.02|287.82|289.92|287.72|0
1647994190000|2022-03-23 00:09:50|289.92|287.72|289.92|287.72|290.13|287.93|289.92|287.72|0
1647994200000|2022-03-23 00:10:00|290.13|287.93|289.92|287.72|290.13|287.93|289.92|287.72|0
1647994210000|2022-03-23 00:10:10|289.81|287.61|289.92|287.72|289.92|287.72|289.81|287.61|0
1647994220000|2022-03-23 00:10:20|289.71|287.51|289.81|287.61|289.92|287.72|289.71|287.51|0
1647994230000|2022-03-23 00:10:30|289.71|287.51|289.29|287.09|289.92|287.72|289.29|287.09|0
1647994240000|2022-03-23 00:10:40|289.39|287.19|289.29|287.09|289.39|287.19|289.29|287.09|0
1647994250000|2022-03-23 00:10:50|289.5|287.3|289.5|287.3|289.5|287.3|289.5|287.3|0
1647994260000|2022-03-23 00:11:00|289.39|287.19|289.39|287.19|289.5|287.3|289.39|287.19|0
1647994270000|2022-03-23 00:11:10|289.29|287.09|289.29|287.09|289.39|287.19|289.29|287.09|0
1647994280000|2022-03-23 00:11:20|288.66|286.46|288.66|286.46|288.87|286.67|288.66|286.46|0
1647994290000|2022-03-23 00:11:30|288.55|286.35|288.25|286.05|288.55|286.35|288.25|286.05|0
1647994300000|2022-03-23 00:11:40|288.35|286.15|288.45|286.25|288.45|286.25|288.35|286.15|0
1647994310000|2022-03-23 00:11:50|288.25|286.05|288.25|286.05|288.25|286.05|288.25|286.05|0
1647994320000|2022-03-23 00:12:00|288.45|286.25|288.04|285.84|288.45|286.25|288.04|285.84|0
1647994330000|2022-03-23 00:12:10|288.25|286.05|288.25|286.05|288.25|286.05|288.25|286.05|0
1647994340000|2022-03-23 00:12:20|288.45|286.25|288.45|286.25|288.45|286.25|288.45|286.25|0
1647994350000|2022-03-23 00:12:30|288.55|286.35|288.66|286.46|288.66|286.46|288.55|286.35|0
1647994360000|2022-03-23 00:12:40|288.87|286.67|288.87|286.67|288.87|286.67|288.87|286.67|0
1647994370000|2022-03-23 00:12:50|288.66|286.46|288.45|286.25|288.66|286.46|288.45|286.25|0
1647994380000|2022-03-23 00:13:00|288.66|286.46|288.45|286.25|288.66|286.46|288.45|286.25|0
1647994390000|2022-03-23 00:13:10|288.66|286.46|288.87|286.67|288.87|286.67|288.66|286.46|0
1647994420000|2022-03-23 00:13:40|288.76|286.56|288.87|286.67|288.87|286.67|288.76|286.56|0
1647994430000|2022-03-23 00:13:50|289.08|286.88|289.08|286.88|289.08|286.88|289.08|286.88|0
1647994440000|2022-03-23 00:14:00|288.87|286.67|288.87|286.67|288.87|286.67|288.87|286.67|0
1647994480000|2022-03-23 00:14:40|288.76|286.56|288.76|286.56|288.76|286.56|288.76|286.56|0
1647994490000|2022-03-23 00:14:50|288.66|286.46|288.76|286.56|288.76|286.56|288.66|286.46|0
1647994500000|2022-03-23 00:15:00|288.87|286.67|289.08|286.88|289.08|286.88|288.87|286.67|0
1647994510000|2022-03-23 00:15:10|288.97|286.77|288.87|286.67|288.97|286.77|288.76|286.56|0
1647994520000|2022-03-23 00:15:20|288.45|286.25|288.34|286.14|288.66|286.46|288.34|286.14|0
1647994530000|2022-03-23 00:15:30|288.24|286.04|288.34|286.14|288.45|286.25|288.24|286.04|0
1647994540000|2022-03-23 00:15:40|288.45|286.25|288.45|286.25|288.66|286.46|288.45|286.25|0
1647994550000|2022-03-23 00:15:50|288.24|286.04|288.34|286.14|288.34|286.14|288.24|286.04|0
1647994560000|2022-03-23 00:16:00|288.24|286.04|288.24|286.04|288.24|286.04|288.24|286.04|0
1647994570000|2022-03-23 00:16:10|288.13|285.93|288.03|285.83|288.13|285.93|288.03|285.83|0
1647994580000|2022-03-23 00:16:20|288.24|286.04|288.34|286.14|288.34|286.14|288.24|286.04|0
1647994590000|2022-03-23 00:16:30|288.24|286.04|288.03|285.83|288.24|286.04|288.03|285.83|0
1647994600000|2022-03-23 00:16:40|288.24|286.04|288.45|286.25|288.45|286.25|288.24|286.04|0
1647994610000|2022-03-23 00:16:50|288.34|286.14|288.34|286.14|288.34|286.14|288.13|285.93|0
1647994620000|2022-03-23 00:17:00|288.45|286.25|288.45|286.25|288.55|286.35|288.45|286.25|0
1647994630000|2022-03-23 00:17:10|288.55|286.35|288.66|286.46|288.66|286.46|288.55|286.35|0
1647994640000|2022-03-23 00:17:20|288.87|286.67|288.66|286.46|288.87|286.67|288.45|286.25|0
1647994650000|2022-03-23 00:17:30|288.87|286.67|288.45|286.25|288.87|286.67|288.45|286.25|0
1647994660000|2022-03-23 00:17:40|288.66|286.46|288.76|286.56|288.76|286.56|288.66|286.46|0
1647994670000|2022-03-23 00:17:50|288.87|286.67|288.97|286.77|288.97|286.77|288.87|286.67|0
1647994680000|2022-03-23 00:18:00|289.07|286.87|288.66|286.46|289.07|286.87|288.66|286.46|0
1647994690000|2022-03-23 00:18:10|288.76|286.56|288.66|286.46|288.76|286.56|288.66|286.46|0
1647994700000|2022-03-23 00:18:20|288.45|286.25|288.45|286.25|288.45|286.25|288.45|286.25|0
1647994720000|2022-03-23 00:18:40|288.66|286.46|288.55|286.35|288.66|286.46|288.55|286.35|0
1647994730000|2022-03-23 00:18:50|288.66|286.46|288.66|286.46|288.66|286.46|288.66|286.46|0
1647994740000|2022-03-23 00:19:00|288.55|286.35|288.45|286.25|288.55|286.35|288.45|286.25|0
1647994750000|2022-03-23 00:19:10|288.34|286.14|288.03|285.83|288.34|286.14|288.03|285.83|0
1647994760000|2022-03-23 00:19:20|288.13|285.93|288.24|286.04|288.24|286.04|288.13|285.93|0
1647994770000|2022-03-23 00:19:30|288.34|286.14|288.24|286.04|288.34|286.14|288.24|286.04|0
1647994780000|2022-03-23 00:19:40|288.45|286.25|288.65|286.45|288.75|286.55|288.45|286.25|0
1647994790000|2022-03-23 00:19:50|288.45|286.25|288.45|286.25|288.55|286.35|288.45|286.25|0
1647994800000|2022-03-23 00:20:00|288.65|286.45|288.55|286.35|288.65|286.45|288.55|286.35|0
1647994810000|2022-03-23 00:20:10|288.65|286.45|288.45|286.25|288.65|286.45|288.45|286.25|0
1647994820000|2022-03-23 00:20:20|288.24|286.04|288.24|286.04|288.24|286.04|288.24|286.04|0
1647994830000|2022-03-23 00:20:30|288.44|286.24|288.54|286.34|288.65|286.45|288.44|286.24|0
1647994840000|2022-03-23 00:20:40|288.44|286.24|288.44|286.24|288.44|286.24|288.44|286.24|0
1647994860000|2022-03-23 00:21:00|288.03|285.83|287.82|285.62|288.03|285.83|287.5|285.3|0
1647994880000|2022-03-23 00:21:20|287.92|285.72|287.82|285.62|287.92|285.72|287.82|285.62|0
1647994890000|2022-03-23 00:21:30|287.71|285.51|288.03|285.83|288.03|285.83|287.61|285.41|0
1647994900000|2022-03-23 00:21:40|287.82|285.62|287.92|285.72|287.92|285.72|287.82|285.62|0
1647994910000|2022-03-23 00:21:50|287.82|285.62|287.92|285.72|287.92|285.72|287.82|285.62|0
1647994920000|2022-03-23 00:22:00|287.82|285.62|287.71|285.51|287.82|285.62|287.71|285.51|0
1647994930000|2022-03-23 00:22:10|287.82|285.62|287.61|285.41|287.82|285.62|287.61|285.41|0
1647994940000|2022-03-23 00:22:20|287.71|285.51|287.61|285.41|287.71|285.51|287.61|285.41|0
1647994950000|2022-03-23 00:22:30|287.71|285.51|287.61|285.41|287.71|285.51|287.61|285.41|0
1647994960000|2022-03-23 00:22:40|287.82|285.62|287.92|285.72|287.92|285.72|287.82|285.62|0
1647994970000|2022-03-23 00:22:50|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1647994980000|2022-03-23 00:23:00|287.71|285.51|287.61|285.41|287.71|285.51|287.61|285.41|0
1647994990000|2022-03-23 00:23:10|287.71|285.51|287.82|285.62|287.82|285.62|287.71|285.51|0
1647995000000|2022-03-23 00:23:20|288.44|286.24|288.23|286.03|288.44|286.24|288.23|286.03|0
1647995010000|2022-03-23 00:23:30|288.12|285.92|288.23|286.03|288.23|286.03|288.12|285.92|0
1647995020000|2022-03-23 00:23:40|288.02|285.82|288.12|285.92|288.23|286.03|288.02|285.82|0
1647995030000|2022-03-23 00:23:50|288.23|286.03|288.23|286.03|288.23|286.03|288.02|285.82|0
1647995040000|2022-03-23 00:24:00|288.02|285.82|287.92|285.72|288.02|285.82|287.82|285.62|0
1647995050000|2022-03-23 00:24:10|287.82|285.62|288.02|285.82|288.02|285.82|287.82|285.62|0
1647995060000|2022-03-23 00:24:20|288.12|285.92|288.44|286.24|288.44|286.24|288.12|285.92|0
1647995070000|2022-03-23 00:24:30|288.02|285.82|287.81|285.61|288.02|285.82|287.81|285.61|0
1647995080000|2022-03-23 00:24:40|287.71|285.51|287.81|285.61|287.81|285.61|287.71|285.51|0
1647995100000|2022-03-23 00:25:00|287.71|285.51|287.81|285.61|287.91|285.71|287.71|285.51|0
1647995110000|2022-03-23 00:25:10|288.12|285.92|288.12|285.92|288.12|285.92|288.12|285.92|0
1647995120000|2022-03-23 00:25:20|288.02|285.82|288.02|285.82|288.12|285.92|288.02|285.82|0
1647995130000|2022-03-23 00:25:30|288.23|286.03|288.54|286.34|288.65|286.45|288.23|286.03|0
1647995140000|2022-03-23 00:25:40|288.02|285.82|287.81|285.61|288.02|285.82|287.71|285.51|0
1647995150000|2022-03-23 00:25:50|288.02|285.82|288.02|285.82|288.02|285.82|287.91|285.71|0
1647995160000|2022-03-23 00:26:00|288.23|286.03|288.02|285.82|288.23|286.03|288.02|285.82|0
1647995170000|2022-03-23 00:26:10|288.23|286.03|288.44|286.24|288.44|286.24|288.23|286.03|0
1647995180000|2022-03-23 00:26:20|288.33|286.13|288.44|286.24|288.54|286.34|288.33|286.13|0
1647995190000|2022-03-23 00:26:30|288.65|286.45|288.96|286.76|288.96|286.76|288.65|286.45|0
1647995200000|2022-03-23 00:26:40|288.86|286.66|289.06|286.86|289.06|286.86|288.86|286.66|0
1647995210000|2022-03-23 00:26:50|289.27|287.07|289.16|286.96|289.27|287.07|289.16|286.96|0
1647995220000|2022-03-23 00:27:00|289.06|286.86|289.06|286.86|289.06|286.86|288.96|286.76|0
1647995230000|2022-03-23 00:27:10|288.85|286.65|288.85|286.65|289.06|286.86|288.85|286.65|0
1647995240000|2022-03-23 00:27:20|288.65|286.45|288.65|286.45|288.65|286.45|288.65|286.45|0
1647995250000|2022-03-23 00:27:30|288.44|286.24|288.65|286.45|288.65|286.45|288.44|286.24|0
1647995260000|2022-03-23 00:27:40|288.44|286.24|288.44|286.24|288.44|286.24|288.44|286.24|0
1647995270000|2022-03-23 00:27:50|288.33|286.13|288.44|286.24|288.44|286.24|288.33|286.13|0
1647995280000|2022-03-23 00:28:00|288.23|286.03|288.23|286.03|288.33|286.13|288.23|286.03|0
1647995290000|2022-03-23 00:28:10|288.44|286.24|288.44|286.24|288.44|286.24|288.44|286.24|0
1647995310000|2022-03-23 00:28:30|288.64|286.44|288.64|286.44|288.64|286.44|288.64|286.44|0
1647995320000|2022-03-23 00:28:40|288.44|286.24|288.44|286.24|288.44|286.24|288.44|286.24|0
1647995330000|2022-03-23 00:28:50|288.54|286.34|288.54|286.34|288.54|286.34|288.54|286.34|0
1647995340000|2022-03-23 00:29:00|288.64|286.44|288.44|286.24|288.64|286.44|288.44|286.24|0
1647995350000|2022-03-23 00:29:10|288.23|286.03|288.44|286.24|288.44|286.24|288.23|286.03|0
1647995360000|2022-03-23 00:29:20|288.64|286.44|288.64|286.44|288.64|286.44|288.64|286.44|0
1647995370000|2022-03-23 00:29:30|288.43|286.23|288.43|286.23|288.43|286.23|288.43|286.23|0
1647995390000|2022-03-23 00:29:50|288.23|286.03|288.33|286.13|288.33|286.13|288.23|286.03|0
1647995400000|2022-03-23 00:30:00|288.64|286.44|288.43|286.23|288.64|286.44|288.43|286.23|0
1647995410000|2022-03-23 00:30:10|288.23|286.03|288.23|286.03|288.23|286.03|288.23|286.03|0
1647995420000|2022-03-23 00:30:20|288.12|285.92|288.23|286.03|288.23|286.03|288.12|285.92|0
1647995430000|2022-03-23 00:30:30|288.02|285.82|288.02|285.82|288.02|285.82|288.02|285.82|0
1647995440000|2022-03-23 00:30:40|287.91|285.71|287.91|285.71|287.91|285.71|287.81|285.61|0
1647995450000|2022-03-23 00:30:50|288.02|285.82|288.02|285.82|288.02|285.82|287.81|285.61|0
1647995460000|2022-03-23 00:31:00|287.91|285.71|287.81|285.61|287.91|285.71|287.81|285.61|0
1647995470000|2022-03-23 00:31:10|287.49|285.29|287.39|285.19|287.49|285.29|287.39|285.19|0
1647995490000|2022-03-23 00:31:30|287.18|284.98|287.39|285.19|287.39|285.19|287.18|284.98|0
1647995500000|2022-03-23 00:31:40|287.6|285.4|287.7|285.5|287.7|285.5|287.6|285.4|0
1647995510000|2022-03-23 00:31:50|287.6|285.4|287.6|285.4|287.6|285.4|287.6|285.4|0
1647995520000|2022-03-23 00:32:00|287.39|285.19|286.77|284.57|287.39|285.19|286.77|284.57|0
1647995540000|2022-03-23 00:32:20|286.76|284.56|286.97|284.77|286.97|284.77|286.76|284.56|0
1647995550000|2022-03-23 00:32:30|287.18|284.98|287.07|284.87|287.18|284.98|287.07|284.87|0
1647995560000|2022-03-23 00:32:40|287.18|284.98|287.18|284.98|287.39|285.19|287.18|284.98|0
1647995570000|2022-03-23 00:32:50|286.97|284.77|286.97|284.77|286.97|284.77|286.97|284.77|0
1647995580000|2022-03-23 00:33:00|287.39|285.19|286.97|284.77|287.39|285.19|286.97|284.77|0
1647995590000|2022-03-23 00:33:10|287.18|284.98|287.18|284.98|287.18|284.98|286.97|284.77|0
1647995600000|2022-03-23 00:33:20|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1647995610000|2022-03-23 00:33:30|287.28|285.08|287.18|284.98|287.39|285.19|287.18|284.98|0
1647995630000|2022-03-23 00:33:50|287.28|285.08|287.39|285.19|287.39|285.19|287.28|285.08|0
1647995640000|2022-03-23 00:34:00|287.49|285.29|287.18|284.98|287.49|285.29|287.18|284.98|0
1647995650000|2022-03-23 00:34:10|287.39|285.19|286.76|284.56|287.39|285.19|286.76|284.56|0
1647995660000|2022-03-23 00:34:20|286.97|284.77|286.97|284.77|286.97|284.77|286.97|284.77|0
1647995670000|2022-03-23 00:34:30|286.76|284.56|286.97|284.77|286.97|284.77|286.76|284.56|0
1647995680000|2022-03-23 00:34:40|286.76|284.56|286.86|284.66|286.97|284.77|286.76|284.56|0
1647995690000|2022-03-23 00:34:50|286.97|284.77|286.97|284.77|286.97|284.77|286.97|284.77|0
1647995700000|2022-03-23 00:35:00|286.76|284.56|286.97|284.77|286.97|284.77|286.76|284.56|0
1647995710000|2022-03-23 00:35:10|286.55|284.35|286.55|284.35|286.55|284.35|286.55|284.35|0
1647995720000|2022-03-23 00:35:20|286.45|284.25|286.55|284.35|286.55|284.35|286.45|284.25|0
1647995730000|2022-03-23 00:35:30|286.76|284.56|286.97|284.77|286.97|284.77|286.76|284.56|0
1647995740000|2022-03-23 00:35:40|286.76|284.56|286.97|284.77|286.97|284.77|286.76|284.56|0
1647995750000|2022-03-23 00:35:50|286.76|284.56|286.55|284.35|286.76|284.56|286.55|284.35|0
1647995760000|2022-03-23 00:36:00|286.65|284.45|286.97|284.77|286.97|284.77|286.65|284.45|0
1647995770000|2022-03-23 00:36:10|287.18|284.98|287.18|284.98|287.18|284.98|287.18|284.98|0
1647995790000|2022-03-23 00:36:30|287.39|285.19|287.18|284.98|287.49|285.29|287.18|284.98|0
1647995810000|2022-03-23 00:36:50|287.38|285.18|287.28|285.08|287.38|285.18|287.28|285.08|0
1647995820000|2022-03-23 00:37:00|287.38|285.18|287.38|285.18|287.38|285.18|287.38|285.18|0
1647995830000|2022-03-23 00:37:10|287.28|285.08|287.38|285.18|287.38|285.18|287.28|285.08|0
1647995840000|2022-03-23 00:37:20|287.48|285.28|287.38|285.18|287.48|285.28|287.38|285.18|0
1647995850000|2022-03-23 00:37:30|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1647995860000|2022-03-23 00:37:40|287.38|285.18|287.38|285.18|287.48|285.28|287.38|285.18|0
1647995880000|2022-03-23 00:38:00|287.59|285.39|287.8|285.6|287.8|285.6|287.59|285.39|0
1647995890000|2022-03-23 00:38:10|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1647995910000|2022-03-23 00:38:30|287.48|285.28|287.48|285.28|287.48|285.28|287.48|285.28|0
1647995920000|2022-03-23 00:38:40|287.59|285.39|287.38|285.18|287.59|285.39|287.38|285.18|0
1647995930000|2022-03-23 00:38:50|287.27|285.07|287.17|284.97|287.27|285.07|287.17|284.97|0
1647995940000|2022-03-23 00:39:00|287.07|284.87|287.17|284.97|287.17|284.97|287.07|284.87|0
1647995950000|2022-03-23 00:39:10|287.07|284.87|287.17|284.97|287.17|284.97|287.07|284.87|0
1647995960000|2022-03-23 00:39:20|287.38|285.18|287.17|284.97|287.38|285.18|287.17|284.97|0
1647995980000|2022-03-23 00:39:40|286.97|284.77|286.76|284.56|286.97|284.77|286.76|284.56|0
1647995990000|2022-03-23 00:39:50|286.55|284.35|286.34|284.14|286.55|284.35|286.13|283.93|0
1647996000000|2022-03-23 00:40:00|286.44|284.24|286.34|284.14|286.44|284.24|286.34|284.14|0
1647996010000|2022-03-23 00:40:10|286.55|284.35|286.55|284.35|286.55|284.35|286.55|284.35|0
1647996020000|2022-03-23 00:40:20|286.76|284.56|286.76|284.56|286.76|284.56|286.65|284.45|0
1647996030000|2022-03-23 00:40:30|286.96|284.76|287.06|284.86|287.06|284.86|286.96|284.76|0
1647996040000|2022-03-23 00:40:40|287.17|284.97|286.96|284.76|287.17|284.97|286.96|284.76|0
1647996060000|2022-03-23 00:41:00|287.17|284.97|287.17|284.97|287.17|284.97|287.06|284.86|0
1647996070000|2022-03-23 00:41:10|287.27|285.07|287.38|285.18|287.38|285.18|287.17|284.97|0
1647996100000|2022-03-23 00:41:40|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1647996110000|2022-03-23 00:41:50|287.38|285.18|287.38|285.18|287.38|285.18|287.38|285.18|0
1647996120000|2022-03-23 00:42:00|287.17|284.97|287.27|285.07|287.38|285.18|287.17|284.97|0
1647996130000|2022-03-23 00:42:10|287.38|285.18|287.48|285.28|287.48|285.28|287.38|285.18|0
1647996140000|2022-03-23 00:42:20|287.38|285.18|287.38|285.18|287.38|285.18|287.38|285.18|0
1647996150000|2022-03-23 00:42:30|287.27|285.07|287.06|284.86|287.27|285.07|287.06|284.86|0
1647996160000|2022-03-23 00:42:40|287.38|285.18|287.27|285.07|287.38|285.18|287.27|285.07|0
1647996170000|2022-03-23 00:42:50|287.06|284.86|287.17|284.97|287.17|284.97|287.06|284.86|0
1647996180000|2022-03-23 00:43:00|286.96|284.76|286.75|284.55|286.96|284.76|286.75|284.55|0
1647996190000|2022-03-23 00:43:10|286.96|284.76|287.06|284.86|287.06|284.86|286.96|284.76|0
1647996200000|2022-03-23 00:43:20|287.17|284.97|287.38|285.18|287.38|285.18|287.17|284.97|0
1647996250000|2022-03-23 00:44:10|287.27|285.07|287.17|284.97|287.38|285.18|287.17|284.97|0
1647996260000|2022-03-23 00:44:20|287.27|285.07|286.75|284.55|287.27|285.07|286.75|284.55|0
1647996270000|2022-03-23 00:44:30|286.96|284.76|286.96|284.76|286.96|284.76|286.85|284.65|0
1647996280000|2022-03-23 00:44:40|286.75|284.55|286.96|284.76|286.96|284.76|286.75|284.55|0
1647996290000|2022-03-23 00:44:50|286.85|284.65|286.85|284.65|286.96|284.76|286.85|284.65|0
1647996300000|2022-03-23 00:45:00|286.96|284.76|286.85|284.65|286.96|284.76|286.85|284.65|0
1647996310000|2022-03-23 00:45:10|286.96|284.76|287.17|284.97|287.17|284.97|286.96|284.76|0
1647996320000|2022-03-23 00:45:20|287.06|284.86|287.17|284.97|287.17|284.97|287.06|284.86|0
1647996330000|2022-03-23 00:45:30|287.27|285.07|287.17|284.97|287.27|285.07|287.17|284.97|0
1647996350000|2022-03-23 00:45:50|287.37|285.17|287.58|285.38|287.58|285.38|287.37|285.17|0
1647996380000|2022-03-23 00:46:20|287.68|285.48|288|285.8|288|285.8|287.68|285.48|0
1647996390000|2022-03-23 00:46:30|287.79|285.59|287.79|285.59|287.79|285.59|287.79|285.59|0
1647996400000|2022-03-23 00:46:40|287.68|285.48|287.58|285.38|287.79|285.59|287.58|285.38|0
1647996420000|2022-03-23 00:47:00|287.37|285.17|287.37|285.17|287.37|285.17|287.37|285.17|0
1647996430000|2022-03-23 00:47:10|287.17|284.97|287.37|285.17|287.37|285.17|287.16|284.96|0
1647996440000|2022-03-23 00:47:20|287.47|285.27|287.16|284.96|287.47|285.27|287.16|284.96|0
1647996450000|2022-03-23 00:47:30|287.37|285.17|287.37|285.17|287.37|285.17|287.37|285.17|0
1647996460000|2022-03-23 00:47:40|287.16|284.96|287.37|285.17|287.37|285.17|287.16|284.96|0
1647996470000|2022-03-23 00:47:50|287.26|285.06|287.37|285.17|287.37|285.17|287.26|285.06|0
1647996480000|2022-03-23 00:48:00|287.58|285.38|287.58|285.38|287.58|285.38|287.58|285.38|0
1647996500000|2022-03-23 00:48:20|287.47|285.27|287.47|285.27|287.47|285.27|287.47|285.27|0
1647996510000|2022-03-23 00:48:30|287.58|285.38|287.16|284.96|287.58|285.38|286.96|284.76|0
1647996520000|2022-03-23 00:48:40|286.96|284.76|287.16|284.96|287.16|284.96|286.96|284.76|0
1647996540000|2022-03-23 00:49:00|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1647996550000|2022-03-23 00:49:10|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1647996560000|2022-03-23 00:49:20|287.26|285.06|287.37|285.17|287.37|285.17|287.26|285.06|0
1647996570000|2022-03-23 00:49:30|287.58|285.38|287.47|285.27|287.58|285.38|287.37|285.17|0
1647996580000|2022-03-23 00:49:40|287.58|285.38|287.58|285.38|287.79|285.59|287.58|285.38|0
1647996590000|2022-03-23 00:49:50|287.79|285.59|287.58|285.38|287.79|285.59|287.58|285.38|0
1647996600000|2022-03-23 00:50:00|288|285.8|287.79|285.59|288.1|285.9|287.79|285.59|0
1647996610000|2022-03-23 00:50:10|287.89|285.69|287.79|285.59|287.89|285.69|287.79|285.59|0
1647996630000|2022-03-23 00:50:30|287.58|285.38|287.58|285.38|287.58|285.38|287.58|285.38|0
1647996640000|2022-03-23 00:50:40|287.79|285.59|287.89|285.69|287.89|285.69|287.79|285.59|0
1647996650000|2022-03-23 00:50:50|287.79|285.59|287.99|285.79|287.99|285.79|287.79|285.59|0
1647996660000|2022-03-23 00:51:00|287.89|285.69|287.99|285.79|287.99|285.79|287.89|285.69|0
1647996670000|2022-03-23 00:51:10|287.79|285.59|287.79|285.59|287.79|285.59|287.79|285.59|0
1647996680000|2022-03-23 00:51:20|287.58|285.38|287.58|285.38|287.58|285.38|287.58|285.38|0
1647996690000|2022-03-23 00:51:30|287.79|285.59|287.79|285.59|287.79|285.59|287.79|285.59|0
1647996700000|2022-03-23 00:51:40|287.89|285.69|287.99|285.79|287.99|285.79|287.89|285.69|0
1647996710000|2022-03-23 00:51:50|287.78|285.58|287.58|285.38|287.78|285.58|287.58|285.38|0
1647996720000|2022-03-23 00:52:00|287.78|285.58|287.99|285.79|287.99|285.79|287.78|285.58|0
1647996740000|2022-03-23 00:52:20|288.2|286|288.2|286|288.2|286|288.2|286|0
1647996750000|2022-03-23 00:52:30|287.99|285.79|287.78|285.58|287.99|285.79|287.78|285.58|0
1647996760000|2022-03-23 00:52:40|287.88|285.68|287.88|285.68|287.88|285.68|287.88|285.68|0
1647996770000|2022-03-23 00:52:50|287.78|285.58|287.58|285.38|287.78|285.58|287.58|285.38|0
1647996780000|2022-03-23 00:53:00|287.78|285.58|287.58|285.38|287.78|285.58|287.58|285.38|0
1647996790000|2022-03-23 00:53:10|287.78|285.58|287.68|285.48|287.78|285.58|287.58|285.38|0
1647996800000|2022-03-23 00:53:20|287.57|285.37|287.37|285.17|287.57|285.37|287.37|285.17|0
1647996810000|2022-03-23 00:53:30|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1647996820000|2022-03-23 00:53:40|286.95|284.75|287.16|284.96|287.16|284.96|286.95|284.75|0
1647996830000|2022-03-23 00:53:50|287.37|285.17|287.37|285.17|287.37|285.17|287.37|285.17|0
1647996840000|2022-03-23 00:54:00|287.16|284.96|286.95|284.75|287.26|285.06|286.95|284.75|0
1647996850000|2022-03-23 00:54:10|287.05|284.85|287.05|284.85|287.05|284.85|287.05|284.85|0
1647996860000|2022-03-23 00:54:20|286.95|284.75|286.95|284.75|286.95|284.75|286.95|284.75|0
1647996890000|2022-03-23 00:54:50|286.84|284.64|286.95|284.75|286.95|284.75|286.84|284.64|0
1647996900000|2022-03-23 00:55:00|286.84|284.64|287.36|285.16|287.36|285.16|286.84|284.64|0
1647996910000|2022-03-23 00:55:10|287.26|285.06|287.16|284.96|287.26|285.06|287.16|284.96|0
1647996930000|2022-03-23 00:55:30|287.05|284.85|287.36|285.16|287.36|285.16|286.95|284.75|0
1647996950000|2022-03-23 00:55:50|287.46|285.26|287.57|285.37|287.57|285.37|287.46|285.26|0
1647996960000|2022-03-23 00:56:00|287.78|285.58|287.78|285.58|287.78|285.58|287.57|285.37|0
1647996970000|2022-03-23 00:56:10|287.67|285.47|287.67|285.47|287.67|285.47|287.67|285.47|0
1647996980000|2022-03-23 00:56:20|287.57|285.37|287.67|285.47|287.78|285.58|287.57|285.37|0
1647996990000|2022-03-23 00:56:30|287.78|285.58|287.57|285.37|287.78|285.58|287.57|285.37|0
1647997000000|2022-03-23 00:56:40|287.36|285.16|286.74|284.54|287.36|285.16|286.74|284.54|0
1647997010000|2022-03-23 00:56:50|286.95|284.75|287.36|285.16|287.36|285.16|286.95|284.75|0
1647997020000|2022-03-23 00:57:00|287.15|284.95|287.25|285.05|287.25|285.05|287.15|284.95|0
1647997030000|2022-03-23 00:57:10|287.15|284.95|287.15|284.95|287.15|284.95|287.15|284.95|0
1647997060000|2022-03-23 00:57:40|286.95|284.75|286.95|284.75|286.95|284.75|286.95|284.75|0
1647997070000|2022-03-23 00:57:50|286.94|284.74|287.15|284.95|287.15|284.95|286.94|284.74|0
1647997080000|2022-03-23 00:58:00|286.94|284.74|286.94|284.74|286.94|284.74|286.94|284.74|0
1647997090000|2022-03-23 00:58:10|286.84|284.64|286.84|284.64|286.84|284.64|286.84|284.64|0
1647997100000|2022-03-23 00:58:20|286.74|284.54|286.53|284.33|286.74|284.54|286.53|284.33|0
1647997110000|2022-03-23 00:58:30|286.63|284.43|286.63|284.43|286.74|284.54|286.63|284.43|0
1647997120000|2022-03-23 00:58:40|286.53|284.33|286.53|284.33|286.53|284.33|286.53|284.33|0
1647997130000|2022-03-23 00:58:50|286.32|284.12|286.32|284.12|286.32|284.12|286.32|284.12|0
1647997150000|2022-03-23 00:59:10|286.21|284.01|286.32|284.12|286.32|284.12|286.21|284.01|0
1647997160000|2022-03-23 00:59:20|286.53|284.33|286.32|284.12|286.53|284.33|286.32|284.12|0
1647997180000|2022-03-23 00:59:40|286.53|284.33|286.53|284.33|286.53|284.33|286.53|284.33|0
1647997190000|2022-03-23 00:59:50|286.42|284.22|286.53|284.33|286.53|284.33|286.42|284.22|0
1647997200000|2022-03-23 01:00:00|286.73|284.53|286.11|283.91|286.73|284.53|286.11|283.91|0
1647997210000|2022-03-23 01:00:10|286|283.8|286.11|283.91|286.11|283.91|286|283.8|0
1647997220000|2022-03-23 01:00:20|286.32|284.12|286.32|284.12|286.32|284.12|286.32|284.12|0
1647997230000|2022-03-23 01:00:30|286.21|284.01|286.11|283.91|286.21|284.01|286.11|283.91|0
1647997240000|2022-03-23 01:00:40|286.21|284.01|286.11|283.91|286.21|284.01|286.11|283.91|0
1647997250000|2022-03-23 01:00:50|286.32|284.12|286.32|284.12|286.32|284.12|286.32|284.12|0
1647997260000|2022-03-23 01:01:00|286.21|284.01|286.53|284.33|286.53|284.33|286.21|284.01|0
1647997270000|2022-03-23 01:01:10|286.73|284.53|286.73|284.53|286.73|284.53|286.73|284.53|0
1647997280000|2022-03-23 01:01:20|286.83|284.63|286.83|284.63|286.83|284.63|286.83|284.63|0
1647997290000|2022-03-23 01:01:30|286.94|284.74|286.94|284.74|286.94|284.74|286.94|284.74|0
1647997300000|2022-03-23 01:01:40|286.73|284.53|286.83|284.63|286.83|284.63|286.73|284.53|0
1647997310000|2022-03-23 01:01:50|286.94|284.74|286.94|284.74|286.94|284.74|286.94|284.74|0
1647997320000|2022-03-23 01:02:00|286.83|284.63|286.94|284.74|286.94|284.74|286.83|284.63|0
1647997330000|2022-03-23 01:02:10|287.15|284.95|287.15|284.95|287.15|284.95|287.15|284.95|0
1647997350000|2022-03-23 01:02:30|287.36|285.16|287.36|285.16|287.36|285.16|287.36|285.16|0
1647997360000|2022-03-23 01:02:40|287.46|285.26|287.46|285.26|287.46|285.26|287.46|285.26|0
1647997370000|2022-03-23 01:02:50|287.56|285.36|287.77|285.57|287.77|285.57|287.56|285.36|0
1647997380000|2022-03-23 01:03:00|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1647997390000|2022-03-23 01:03:10|287.77|285.57|287.56|285.36|287.77|285.57|287.56|285.36|0
1647997400000|2022-03-23 01:03:20|287.77|285.57|287.77|285.57|287.77|285.57|287.77|285.57|0
1647997410000|2022-03-23 01:03:30|287.56|285.36|287.46|285.26|287.56|285.36|287.46|285.26|0
1647997420000|2022-03-23 01:03:40|287.56|285.36|287.56|285.36|287.56|285.36|287.56|285.36|0
1647997440000|2022-03-23 01:04:00|287.45|285.25|287.35|285.15|287.45|285.25|287.35|285.15|0
1647997460000|2022-03-23 01:04:20|287.56|285.36|287.35|285.15|287.56|285.36|287.35|285.15|0
1647997470000|2022-03-23 01:04:30|287.25|285.05|286.73|284.53|287.25|285.05|286.73|284.53|0
1647997480000|2022-03-23 01:04:40|286.52|284.32|286.31|284.11|286.52|284.32|286.31|284.11|0
1647997490000|2022-03-23 01:04:50|286.41|284.21|286.52|284.32|286.52|284.32|286.31|284.11|0
1647997520000|2022-03-23 01:05:20|286.73|284.53|286.73|284.53|286.73|284.53|286.73|284.53|0
1647997530000|2022-03-23 01:05:30|286.83|284.63|286.94|284.74|286.94|284.74|286.83|284.63|0
1647997540000|2022-03-23 01:05:40|286.83|284.63|286.52|284.32|286.83|284.63|286.52|284.32|0
1647997550000|2022-03-23 01:05:50|286.62|284.42|286.31|284.11|286.62|284.42|286.31|284.11|0
1647997560000|2022-03-23 01:06:00|286.41|284.21|286.31|284.11|286.41|284.21|286.31|284.11|0
1647997570000|2022-03-23 01:06:10|286.41|284.21|286.52|284.32|286.52|284.32|286.41|284.21|0
1647997580000|2022-03-23 01:06:20|286.73|284.53|286.73|284.53|286.73|284.53|286.73|284.53|0
1647997590000|2022-03-23 01:06:30|286.62|284.42|286.62|284.42|286.62|284.42|286.62|284.42|0
1647997600000|2022-03-23 01:06:40|286.73|284.53|286.52|284.32|286.73|284.53|286.52|284.32|0
1647997610000|2022-03-23 01:06:50|286.31|284.11|286.52|284.32|286.52|284.32|286.31|284.11|0
1647997620000|2022-03-23 01:07:00|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1647997630000|2022-03-23 01:07:10|286.41|284.21|286.31|284.11|286.41|284.21|286.31|284.11|0
1647997640000|2022-03-23 01:07:20|286.1|283.9|286.1|283.9|286.1|283.9|286.1|283.9|0
1647997650000|2022-03-23 01:07:30|286.52|284.32|286.52|284.32|286.52|284.32|286.52|284.32|0
1647997680000|2022-03-23 01:08:00|286.93|284.73|286.31|284.11|286.93|284.73|286.31|284.11|0
1647997690000|2022-03-23 01:08:10|286.1|283.9|286.52|284.32|286.52|284.32|286.1|283.9|0
1647997740000|2022-03-23 01:09:00|286.31|284.11|286.52|284.32|286.52|284.32|286.31|284.11|0
1647997760000|2022-03-23 01:09:20|286.72|284.52|286.72|284.52|286.72|284.52|286.72|284.52|0
1647997780000|2022-03-23 01:09:40|286.82|284.62|286.93|284.73|286.93|284.73|286.82|284.62|0
1647997800000|2022-03-23 01:10:00|287.14|284.94|287.14|284.94|287.14|284.94|286.93|284.73|0
1647997820000|2022-03-23 01:10:20|287.24|285.04|287.35|285.15|287.35|285.15|287.24|285.04|0
1647997830000|2022-03-23 01:10:30|287.56|285.36|287.56|285.36|287.56|285.36|287.56|285.36|0
1647997840000|2022-03-23 01:10:40|287.35|285.15|287.45|285.25|287.45|285.25|287.35|285.15|0
1647997850000|2022-03-23 01:10:50|287.35|285.15|287.35|285.15|287.45|285.25|287.35|285.15|0
1647997860000|2022-03-23 01:11:00|287.45|285.25|287.45|285.25|287.45|285.25|287.45|285.25|0
1647997870000|2022-03-23 01:11:10|287.35|285.15|287.35|285.15|287.35|285.15|287.35|285.15|0
1647997880000|2022-03-23 01:11:20|286.93|284.73|286.93|284.73|286.93|284.73|286.93|284.73|0
1647997890000|2022-03-23 01:11:30|287.03|284.83|287.14|284.94|287.24|285.04|287.03|284.83|0
1647997900000|2022-03-23 01:11:40|287.03|284.83|286.93|284.73|287.03|284.83|286.93|284.73|0
1647997910000|2022-03-23 01:11:50|286.82|284.62|286.93|284.73|286.93|284.73|286.82|284.62|0
1647997920000|2022-03-23 01:12:00|287.03|284.83|287.14|284.94|287.14|284.94|287.03|284.83|0
1647997930000|2022-03-23 01:12:10|286.93|284.73|287.35|285.15|287.35|285.15|286.93|284.73|0
1647997940000|2022-03-23 01:12:20|287.24|285.04|287.35|285.15|287.35|285.15|287.24|285.04|0
1647997960000|2022-03-23 01:12:40|287.24|285.04|287.35|285.15|287.35|285.15|287.24|285.04|0
1647997970000|2022-03-23 01:12:50|287.14|284.94|287.55|285.35|287.65|285.45|287.14|284.94|0
1647997990000|2022-03-23 01:13:10|288.39|286.19|287.97|285.77|288.39|286.19|287.97|285.77|0
1647998000000|2022-03-23 01:13:20|288.18|285.98|288.18|285.98|288.18|285.98|288.18|285.98|0
1647998020000|2022-03-23 01:13:40|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1647998050000|2022-03-23 01:14:10|287.14|284.94|287.34|285.14|287.34|285.14|287.14|284.94|0
1647998060000|2022-03-23 01:14:20|287.44|285.24|287.23|285.03|287.44|285.24|287.14|284.94|0
1647998070000|2022-03-23 01:14:30|287.34|285.14|287.44|285.24|287.55|285.35|287.34|285.14|0
1647998080000|2022-03-23 01:14:40|287.55|285.35|287.34|285.14|287.55|285.35|287.34|285.14|0
1647998100000|2022-03-23 01:15:00|287.23|285.03|287.55|285.35|287.55|285.35|287.23|285.03|0
1647998110000|2022-03-23 01:15:10|287.34|285.14|287.23|285.03|287.34|285.14|287.23|285.03|0
1647998120000|2022-03-23 01:15:20|287.13|284.93|286.82|284.62|287.13|284.93|286.82|284.62|0
1647998130000|2022-03-23 01:15:30|286.72|284.52|286.82|284.62|286.93|284.73|286.72|284.52|0
1647998140000|2022-03-23 01:15:40|286.93|284.73|286.93|284.73|286.93|284.73|286.72|284.52|0
1647998150000|2022-03-23 01:15:50|286.72|284.52|286.72|284.52|286.72|284.52|286.72|284.52|0
1647998160000|2022-03-23 01:16:00|286.61|284.41|286.72|284.52|286.72|284.52|286.61|284.41|0
1647998170000|2022-03-23 01:16:10|286.82|284.62|286.51|284.31|286.82|284.62|286.51|284.31|0
1647998190000|2022-03-23 01:16:30|286.61|284.41|286.72|284.52|286.72|284.52|286.61|284.41|0
1647998200000|2022-03-23 01:16:40|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1647998210000|2022-03-23 01:16:50|286.72|284.52|286.72|284.52|286.72|284.52|286.61|284.41|0
1647998220000|2022-03-23 01:17:00|286.61|284.41|286.3|284.1|286.61|284.41|286.3|284.1|0
1647998230000|2022-03-23 01:17:10|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1647998240000|2022-03-23 01:17:20|286.72|284.52|287.13|284.93|287.13|284.93|286.72|284.52|0
1647998250000|2022-03-23 01:17:30|287.34|285.14|287.13|284.93|287.34|285.14|287.13|284.93|0
1647998260000|2022-03-23 01:17:40|287.34|285.14|287.55|285.35|287.55|285.35|287.34|285.14|0
1647998270000|2022-03-23 01:17:50|287.96|285.76|287.55|285.35|287.96|285.76|287.55|285.35|0
1647998280000|2022-03-23 01:18:00|287.76|285.56|287.76|285.56|287.76|285.56|287.76|285.56|0
1647998290000|2022-03-23 01:18:10|287.55|285.35|287.76|285.56|287.96|285.76|287.55|285.35|0
1647998300000|2022-03-23 01:18:20|287.65|285.45|287.65|285.45|287.65|285.45|287.65|285.45|0
1647998310000|2022-03-23 01:18:30|287.96|285.76|287.76|285.56|287.96|285.76|287.76|285.56|0
1647998320000|2022-03-23 01:18:40|287.86|285.66|287.96|285.76|287.96|285.76|287.86|285.66|0
1647998330000|2022-03-23 01:18:50|287.76|285.56|287.86|285.66|287.96|285.76|287.76|285.56|0
1647998340000|2022-03-23 01:19:00|287.76|285.56|287.96|285.76|287.96|285.76|287.76|285.56|0
1647998350000|2022-03-23 01:19:10|287.75|285.55|287.75|285.55|287.96|285.76|287.75|285.55|0
1647998360000|2022-03-23 01:19:20|287.96|285.76|287.96|285.76|287.96|285.76|287.96|285.76|0
1647998370000|2022-03-23 01:19:30|288.17|285.97|288.17|285.97|288.17|285.97|288.17|285.97|0
1647998380000|2022-03-23 01:19:40|288.38|286.18|288.17|285.97|288.38|286.18|288.17|285.97|0
1647998400000|2022-03-23 01:20:00|288.38|286.18|288.06|285.86|288.38|286.18|288.06|285.86|0
1647998410000|2022-03-23 01:20:10|288.17|285.97|288.17|285.97|288.17|285.97|287.96|285.76|0
1647998420000|2022-03-23 01:20:20|288.06|285.86|288.06|285.86|288.06|285.86|288.06|285.86|0
1647998430000|2022-03-23 01:20:30|287.96|285.76|287.96|285.76|287.96|285.76|287.96|285.76|0
1647998450000|2022-03-23 01:20:50|288.17|285.97|288.17|285.97|288.17|285.97|288.17|285.97|0
1647998460000|2022-03-23 01:21:00|288.38|286.18|288.38|286.18|288.38|286.18|288.38|286.18|0
1647998470000|2022-03-23 01:21:10|288.17|285.97|288.27|286.07|288.27|286.07|288.17|285.97|0
1647998480000|2022-03-23 01:21:20|288.38|286.18|288.38|286.18|288.38|286.18|288.38|286.18|0
1647998510000|2022-03-23 01:21:50|288.79|286.59|289|286.8|289|286.8|288.79|286.59|0
1647998520000|2022-03-23 01:22:00|289.21|287.01|289.21|287.01|289.21|287.01|289.21|287.01|0
1647998530000|2022-03-23 01:22:10|289.42|287.22|289.21|287.01|289.42|287.22|289.21|287.01|0
1647998540000|2022-03-23 01:22:20|289|286.8|289.21|287.01|289.21|287.01|289|286.8|0
1647998550000|2022-03-23 01:22:30|289.31|287.11|289.31|287.11|289.31|287.11|289.31|287.11|0
1647998560000|2022-03-23 01:22:40|289.42|287.22|289.21|287.01|289.42|287.22|289.21|287.01|0
1647998580000|2022-03-23 01:23:00|289|286.8|288.79|286.59|289|286.8|288.79|286.59|0
1647998590000|2022-03-23 01:23:10|288.58|286.38|288.38|286.18|288.58|286.38|288.38|286.18|0
1647998600000|2022-03-23 01:23:20|288.58|286.38|288.58|286.38|288.58|286.38|288.58|286.38|0
1647998620000|2022-03-23 01:23:40|288.68|286.48|288.68|286.48|288.68|286.48|288.68|286.48|0
1647998630000|2022-03-23 01:23:50|288.58|286.38|288.38|286.18|288.58|286.38|288.38|286.18|0
1647998640000|2022-03-23 01:24:00|288.48|286.28|288.38|286.18|288.48|286.28|288.38|286.18|0
1647998650000|2022-03-23 01:24:10|288.27|286.07|288.58|286.38|288.58|286.38|288.27|286.07|0
1647998660000|2022-03-23 01:24:20|288.37|286.17|288.17|285.97|288.37|286.17|288.17|285.97|0
1647998670000|2022-03-23 01:24:30|288.27|286.07|288.17|285.97|288.27|286.07|288.17|285.97|0
1647998690000|2022-03-23 01:24:50|288.06|285.86|288.17|285.97|288.17|285.97|288.06|285.86|0
1647998700000|2022-03-23 01:25:00|288.06|285.86|287.33|285.13|288.06|285.86|287.33|285.13|0
1647998710000|2022-03-23 01:25:10|287.64|285.44|287.85|285.65|287.85|285.65|287.64|285.44|0
1647998720000|2022-03-23 01:25:20|287.96|285.76|287.96|285.76|287.96|285.76|287.96|285.76|0
1647998730000|2022-03-23 01:25:30|288.06|285.86|287.96|285.76|288.16|285.96|287.96|285.76|0
1647998740000|2022-03-23 01:25:40|287.85|285.65|287.96|285.76|287.96|285.76|287.85|285.65|0
1647998750000|2022-03-23 01:25:50|287.85|285.65|287.96|285.76|287.96|285.76|287.85|285.65|0
1647998770000|2022-03-23 01:26:10|288.16|285.96|288.58|286.38|288.58|286.38|288.16|285.96|0
1647998780000|2022-03-23 01:26:20|288.47|286.27|288.47|286.27|288.47|286.27|288.37|286.17|0
1647998790000|2022-03-23 01:26:30|288.58|286.38|288.58|286.38|288.68|286.48|288.58|286.38|0
1647998800000|2022-03-23 01:26:40|288.68|286.48|288.37|286.17|288.68|286.48|288.37|286.17|0
1647998810000|2022-03-23 01:26:50|288.58|286.38|288.58|286.38|288.58|286.38|288.58|286.38|0
1647998820000|2022-03-23 01:27:00|288.68|286.48|288.89|286.69|288.89|286.69|288.58|286.38|0
1647998830000|2022-03-23 01:27:10|288.79|286.59|288.79|286.59|288.79|286.59|288.79|286.59|0
1647998840000|2022-03-23 01:27:20|288.58|286.38|288.79|286.59|288.79|286.59|288.58|286.38|0
1647998850000|2022-03-23 01:27:30|288.68|286.48|288.37|286.17|288.68|286.48|288.37|286.17|0
1647998860000|2022-03-23 01:27:40|288.47|286.27|288.47|286.27|288.47|286.27|288.37|286.17|0
1647998870000|2022-03-23 01:27:50|288.26|286.06|288.58|286.38|288.58|286.38|288.26|286.06|0
1647998880000|2022-03-23 01:28:00|288.47|286.27|288.26|286.06|288.58|286.38|288.26|286.06|0
1647998890000|2022-03-23 01:28:10|288.37|286.17|288.68|286.48|288.68|286.48|288.37|286.17|0
1647998900000|2022-03-23 01:28:20|288.79|286.59|288.58|286.38|288.79|286.59|288.58|286.38|0
1647998920000|2022-03-23 01:28:40|288.79|286.59|288.79|286.59|288.79|286.59|288.79|286.59|0
1647998930000|2022-03-23 01:28:50|288.58|286.38|288.58|286.38|288.68|286.48|288.58|286.38|0
1647998940000|2022-03-23 01:29:00|288.37|286.17|288.37|286.17|288.47|286.27|288.37|286.17|0
1647998950000|2022-03-23 01:29:10|288.58|286.38|288.58|286.38|288.58|286.38|288.58|286.38|0
1647998960000|2022-03-23 01:29:20|288.79|286.59|288.58|286.38|288.79|286.59|288.58|286.38|0
1647998970000|2022-03-23 01:29:30|288.79|286.59|288.58|286.38|288.79|286.59|288.37|286.17|0
1647998990000|2022-03-23 01:29:50|288.47|286.27|288.58|286.38|288.58|286.38|288.47|286.27|0
1647999000000|2022-03-23 01:30:00|288.99|286.79|288.37|286.17|288.99|286.79|288.37|286.17|0
1647999010000|2022-03-23 01:30:10|288.68|286.48|288.37|286.17|288.68|286.48|288.37|286.17|0
1647999020000|2022-03-23 01:30:20|288.26|286.06|288.16|285.96|288.26|286.06|288.16|285.96|0
1647999030000|2022-03-23 01:30:30|288.37|286.17|287.95|285.75|288.37|286.17|287.95|285.75|0
1647999040000|2022-03-23 01:30:40|288.16|285.96|287.53|285.33|288.16|285.96|287.53|285.33|0
1647999050000|2022-03-23 01:30:50|287.33|285.13|287.63|285.43|287.63|285.43|287.33|285.13|0
1647999060000|2022-03-23 01:31:00|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1647999070000|2022-03-23 01:31:10|287.53|285.33|287.74|285.54|287.74|285.54|287.53|285.33|0
1647999080000|2022-03-23 01:31:20|287.95|285.75|287.74|285.54|287.95|285.75|287.74|285.54|0
1647999090000|2022-03-23 01:31:30|287.84|285.64|287.74|285.54|287.84|285.64|287.74|285.54|0
1647999100000|2022-03-23 01:31:40|287.63|285.43|287.63|285.43|287.74|285.54|287.63|285.43|0
1647999110000|2022-03-23 01:31:50|287.74|285.54|287.53|285.33|287.74|285.54|287.53|285.33|0
1647999120000|2022-03-23 01:32:00|287.42|285.22|287.74|285.54|287.74|285.54|287.42|285.22|0
1647999130000|2022-03-23 01:32:10|287.53|285.33|286.8|284.6|287.63|285.43|286.7|284.5|0
1647999140000|2022-03-23 01:32:20|286.91|284.71|286.7|284.5|287.12|284.92|286.7|284.5|0
1647999160000|2022-03-23 01:32:40|286.28|284.08|286.91|284.71|286.91|284.71|286.28|284.08|0
1647999170000|2022-03-23 01:32:50|286.8|284.6|286.91|284.71|286.91|284.71|286.49|284.29|0
1647999180000|2022-03-23 01:33:00|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1647999190000|2022-03-23 01:33:10|287.32|285.12|287.42|285.22|287.53|285.33|287.32|285.12|0
1647999200000|2022-03-23 01:33:20|287.53|285.33|287.53|285.33|287.53|285.33|287.42|285.22|0
1647999210000|2022-03-23 01:33:30|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1647999220000|2022-03-23 01:33:40|287.53|285.33|287.84|285.64|287.84|285.64|287.53|285.33|0
1647999230000|2022-03-23 01:33:50|287.95|285.75|287.95|285.75|287.95|285.75|287.95|285.75|0
1647999240000|2022-03-23 01:34:00|287.84|285.64|287.84|285.64|287.84|285.64|287.84|285.64|0
1647999250000|2022-03-23 01:34:10|287.74|285.54|287.95|285.75|287.95|285.75|287.74|285.54|0
1647999260000|2022-03-23 01:34:20|288.16|285.96|287.95|285.75|288.16|285.96|287.95|285.75|0
1647999270000|2022-03-23 01:34:30|288.16|285.96|288.15|285.95|288.16|285.96|288.15|285.95|0
1647999280000|2022-03-23 01:34:40|288.36|286.16|288.36|286.16|288.36|286.16|288.36|286.16|0
1647999290000|2022-03-23 01:34:50|288.57|286.37|288.57|286.37|288.57|286.37|288.57|286.37|0
1647999300000|2022-03-23 01:35:00|288.36|286.16|288.36|286.16|288.36|286.16|288.36|286.16|0
1647999310000|2022-03-23 01:35:10|288.15|285.95|288.36|286.16|288.36|286.16|288.15|285.95|0
1647999320000|2022-03-23 01:35:20|288.78|286.58|287.95|285.75|288.78|286.58|287.95|285.75|0
1647999330000|2022-03-23 01:35:30|288.46|286.26|288.36|286.16|288.46|286.26|288.36|286.16|0
1647999340000|2022-03-23 01:35:40|288.25|286.05|287.74|285.54|288.25|286.05|287.74|285.54|0
1647999350000|2022-03-23 01:35:50|287.95|285.75|287.74|285.54|287.95|285.75|287.74|285.54|0
1647999360000|2022-03-23 01:36:00|287.53|285.33|286.9|284.7|287.63|285.43|286.9|284.7|0
1647999370000|2022-03-23 01:36:10|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1647999380000|2022-03-23 01:36:20|286.9|284.7|287|284.8|287.32|285.12|286.9|284.7|0
1647999390000|2022-03-23 01:36:30|286.9|284.7|286.9|284.7|287.11|284.91|286.9|284.7|0
1647999420000|2022-03-23 01:37:00|287|284.8|287.32|285.12|287.32|285.12|287|284.8|0
1647999430000|2022-03-23 01:37:10|287.42|285.22|287.32|285.12|287.42|285.22|287.32|285.12|0
1647999440000|2022-03-23 01:37:20|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1647999450000|2022-03-23 01:37:30|287.32|285.12|287.32|285.12|287.32|285.12|287.32|285.12|0
1647999460000|2022-03-23 01:37:40|287.53|285.33|287.53|285.33|287.53|285.33|287.42|285.22|0
1647999470000|2022-03-23 01:37:50|287.42|285.22|287.42|285.22|287.42|285.22|287.32|285.12|0
1647999480000|2022-03-23 01:38:00|287.32|285.12|287.42|285.22|287.53|285.33|287.32|285.12|0
1647999490000|2022-03-23 01:38:10|287.32|285.12|287.32|285.12|287.42|285.22|287.32|285.12|0
1647999500000|2022-03-23 01:38:20|287.11|284.91|287.21|285.01|287.21|285.01|287.11|284.91|0
1647999510000|2022-03-23 01:38:30|287.32|285.12|287.42|285.22|287.53|285.33|287.32|285.12|0
1647999520000|2022-03-23 01:38:40|287.52|285.32|287.32|285.12|287.52|285.32|287.32|285.12|0
1647999530000|2022-03-23 01:38:50|287.42|285.22|287.52|285.32|287.52|285.32|287.42|285.22|0
1647999540000|2022-03-23 01:39:00|287.62|285.42|287.73|285.53|287.73|285.53|287.62|285.42|0
1647999550000|2022-03-23 01:39:10|287.94|285.74|287.83|285.63|287.94|285.74|287.83|285.63|0
1647999560000|2022-03-23 01:39:20|287.73|285.53|287.42|285.22|287.73|285.53|287.42|285.22|0
1647999570000|2022-03-23 01:39:30|287.52|285.32|287.73|285.53|287.73|285.53|287.52|285.32|0
1647999580000|2022-03-23 01:39:40|287.62|285.42|287.52|285.32|287.62|285.42|287.52|285.32|0
1647999590000|2022-03-23 01:39:50|287.42|285.22|287.32|285.12|287.42|285.22|287.32|285.12|0
1647999600000|2022-03-23 01:40:00|287.42|285.22|287.31|285.11|287.42|285.22|287.31|285.11|0
1647999610000|2022-03-23 01:40:10|287.52|285.32|287.52|285.32|287.52|285.32|287.52|285.32|0
1647999620000|2022-03-23 01:40:20|287.31|285.11|287.31|285.11|287.31|285.11|287.31|285.11|0
1647999640000|2022-03-23 01:40:40|287.41|285.21|287.41|285.21|287.41|285.21|287.31|285.11|0
1647999650000|2022-03-23 01:40:50|287.52|285.32|287.31|285.11|287.52|285.32|287.31|285.11|0
1647999660000|2022-03-23 01:41:00|287.52|285.32|287.52|285.32|287.52|285.32|287.52|285.32|0
1647999680000|2022-03-23 01:41:20|287.73|285.53|287.94|285.74|287.94|285.74|287.73|285.53|0
1647999710000|2022-03-23 01:41:50|287.73|285.53|287.73|285.53|287.73|285.53|287.73|285.53|0
1647999720000|2022-03-23 01:42:00|287.83|285.63|287.94|285.74|287.94|285.74|287.73|285.53|0
1647999730000|2022-03-23 01:42:10|287.83|285.63|287.73|285.53|287.83|285.63|287.73|285.53|0
1647999760000|2022-03-23 01:42:40|287.94|285.74|287.94|285.74|287.94|285.74|287.94|285.74|0
1647999770000|2022-03-23 01:42:50|288.04|285.84|288.15|285.95|288.15|285.95|288.04|285.84|0
1647999780000|2022-03-23 01:43:00|287.94|285.74|288.04|285.84|288.04|285.84|287.94|285.74|0
1647999790000|2022-03-23 01:43:10|287.94|285.74|287.73|285.53|287.94|285.74|287.73|285.53|0
1647999800000|2022-03-23 01:43:20|287.83|285.63|287.73|285.53|287.83|285.63|287.73|285.53|0
1647999820000|2022-03-23 01:43:40|287.52|285.32|287.52|285.32|287.73|285.53|287.52|285.32|0
1647999830000|2022-03-23 01:43:50|287.62|285.42|287.52|285.32|287.62|285.42|287.52|285.32|0
1647999840000|2022-03-23 01:44:00|287.62|285.42|287.62|285.42|287.62|285.42|287.62|285.42|0
1647999850000|2022-03-23 01:44:10|287.73|285.53|287.73|285.53|287.73|285.53|287.73|285.53|0
1647999860000|2022-03-23 01:44:20|287.62|285.42|287.83|285.63|287.83|285.63|287.62|285.42|0
1647999870000|2022-03-23 01:44:30|287.62|285.42|287.94|285.74|287.94|285.74|287.62|285.42|0
1647999880000|2022-03-23 01:44:40|287.73|285.53|287.94|285.74|287.94|285.74|287.73|285.53|0
1647999890000|2022-03-23 01:44:50|288.04|285.84|288.14|285.94|288.14|285.94|288.04|285.84|0
1647999900000|2022-03-23 01:45:00|288.24|286.04|288.24|286.04|288.35|286.15|288.24|286.04|0
1647999910000|2022-03-23 01:45:10|288.35|286.15|288.14|285.94|288.35|286.15|288.14|285.94|0
1647999920000|2022-03-23 01:45:20|288.03|285.83|287.83|285.63|288.03|285.83|287.83|285.63|0
1647999930000|2022-03-23 01:45:30|287.93|285.73|287.93|285.73|287.93|285.73|287.93|285.73|0
1647999960000|2022-03-23 01:46:00|287.83|285.63|287.93|285.73|287.93|285.73|287.83|285.63|0
1647999970000|2022-03-23 01:46:10|287.73|285.53|287.73|285.53|287.73|285.53|287.73|285.53|0
1647999980000|2022-03-23 01:46:20|287.72|285.52|287.52|285.32|287.72|285.52|287.52|285.32|0
1647999990000|2022-03-23 01:46:30|287.41|285.21|287.31|285.11|287.41|285.21|287.31|285.11|0
1648000000000|2022-03-23 01:46:40|287.1|284.9|286.89|284.69|287.1|284.9|286.89|284.69|0
1648000010000|2022-03-23 01:46:50|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1648000020000|2022-03-23 01:47:00|286.57|284.37|286.57|284.37|286.57|284.37|286.57|284.37|0
1648000030000|2022-03-23 01:47:10|286.47|284.27|286.68|284.48|286.68|284.48|286.47|284.27|0
1648000040000|2022-03-23 01:47:20|287.1|284.9|286.89|284.69|287.1|284.9|286.78|284.58|0
1648000050000|2022-03-23 01:47:30|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1648000060000|2022-03-23 01:47:40|286.89|284.69|286.68|284.48|286.89|284.69|286.68|284.48|0
1648000070000|2022-03-23 01:47:50|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1648000090000|2022-03-23 01:48:10|287.1|284.9|287.2|285|287.31|285.11|287.1|284.9|0
1648000100000|2022-03-23 01:48:20|287.1|284.9|287.1|284.9|287.1|284.9|286.99|284.79|0
1648000110000|2022-03-23 01:48:30|287.31|285.11|287.31|285.11|287.31|285.11|287.31|285.11|0
1648000120000|2022-03-23 01:48:40|287.51|285.31|287.72|285.52|287.72|285.52|287.51|285.31|0
1648000130000|2022-03-23 01:48:50|287.61|285.41|287.72|285.52|287.72|285.52|287.61|285.41|0
1648000140000|2022-03-23 01:49:00|287.61|285.41|287.51|285.31|287.61|285.41|287.51|285.31|0
1648000150000|2022-03-23 01:49:10|287.31|285.11|287.4|285.2|287.4|285.2|287.3|285.1|0
1648000160000|2022-03-23 01:49:20|287.51|285.31|287.51|285.31|287.51|285.31|287.51|285.31|0
1648000170000|2022-03-23 01:49:30|287.3|285.1|287.4|285.2|287.4|285.2|287.3|285.1|0
1648000180000|2022-03-23 01:49:40|287.3|285.1|287.1|284.9|287.3|285.1|287.1|284.9|0
1648000190000|2022-03-23 01:49:50|287.3|285.1|287.1|284.9|287.3|285.1|287.1|284.9|0
1648000200000|2022-03-23 01:50:00|287.2|285|287.3|285.1|287.3|285.1|287.2|285|0
1648000210000|2022-03-23 01:50:10|287.2|285|287.51|285.31|287.72|285.52|287.2|285|0
1648000220000|2022-03-23 01:50:20|287.61|285.41|287.51|285.31|287.61|285.41|287.51|285.31|0
1648000230000|2022-03-23 01:50:30|287.72|285.52|287.82|285.62|287.82|285.62|287.72|285.52|0
1648000240000|2022-03-23 01:50:40|287.72|285.52|287.72|285.52|287.72|285.52|287.72|285.52|0
1648000250000|2022-03-23 01:50:50|287.51|285.31|287.51|285.31|287.51|285.31|287.51|285.31|0
1648000260000|2022-03-23 01:51:00|287.61|285.41|287.61|285.41|287.61|285.41|287.51|285.31|0
1648000270000|2022-03-23 01:51:10|287.4|285.2|287.61|285.41|287.61|285.41|287.4|285.2|0
1648000280000|2022-03-23 01:51:20|287.72|285.52|287.82|285.62|287.82|285.62|287.51|285.31|0
1648000290000|2022-03-23 01:51:30|287.93|285.73|287.72|285.52|287.93|285.73|287.72|285.52|0
1648000300000|2022-03-23 01:51:40|287.93|285.73|287.93|285.73|287.93|285.73|287.93|285.73|0
1648000310000|2022-03-23 01:51:50|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1648000340000|2022-03-23 01:52:20|288.34|286.14|288.14|285.94|288.34|286.14|288.14|285.94|0
1648000350000|2022-03-23 01:52:30|288.55|286.35|288.97|286.77|289.39|287.19|288.55|286.35|0
1648000360000|2022-03-23 01:52:40|288.76|286.56|288.55|286.35|288.86|286.66|288.55|286.35|0
1648000370000|2022-03-23 01:52:50|288.34|286.14|288.34|286.14|288.55|286.35|288.34|286.14|0
1648000380000|2022-03-23 01:53:00|288.23|286.03|288.44|286.24|288.44|286.24|288.23|286.03|0
1648000390000|2022-03-23 01:53:10|288.55|286.35|288.76|286.56|288.76|286.56|288.55|286.35|0
1648000400000|2022-03-23 01:53:20|288.55|286.35|288.65|286.45|288.65|286.45|288.55|286.35|0
1648000410000|2022-03-23 01:53:30|288.97|286.77|288.76|286.56|288.97|286.77|288.76|286.56|0
1648000420000|2022-03-23 01:53:40|288.65|286.45|288.65|286.45|288.65|286.45|288.65|286.45|0
1648000430000|2022-03-23 01:53:50|288.76|286.56|288.76|286.56|288.76|286.56|288.76|286.56|0
1648000440000|2022-03-23 01:54:00|288.97|286.77|288.76|286.56|288.97|286.77|288.76|286.56|0
1648000450000|2022-03-23 01:54:10|288.97|286.77|288.97|286.77|288.97|286.77|288.97|286.77|0
1648000460000|2022-03-23 01:54:20|288.76|286.56|288.97|286.77|288.97|286.77|288.76|286.56|0
1648000470000|2022-03-23 01:54:30|288.86|286.66|288.97|286.77|288.97|286.77|288.86|286.66|0
1648000480000|2022-03-23 01:54:40|288.86|286.66|288.97|286.77|288.97|286.77|288.86|286.66|0
1648000500000|2022-03-23 01:55:00|288.86|286.66|288.86|286.66|288.97|286.77|288.86|286.66|0
1648000510000|2022-03-23 01:55:10|288.97|286.77|289.18|286.98|289.18|286.98|288.97|286.77|0
1648000520000|2022-03-23 01:55:20|289.07|286.87|289.38|287.18|289.38|287.18|289.07|286.87|0
1648000530000|2022-03-23 01:55:30|289.48|287.28|290.01|287.81|290.01|287.81|289.48|287.28|0
1648000540000|2022-03-23 01:55:40|289.8|287.6|289.48|287.28|289.8|287.6|289.48|287.28|0
1648000550000|2022-03-23 01:55:50|289.28|287.08|289.59|287.39|289.59|287.39|289.28|287.08|0
1648000560000|2022-03-23 01:56:00|289.38|287.18|289.38|287.18|289.38|287.18|289.38|287.18|0
1648000570000|2022-03-23 01:56:10|289.59|287.39|289.59|287.39|289.59|287.39|289.59|287.39|0
1648000580000|2022-03-23 01:56:20|289.69|287.49|289.59|287.39|289.69|287.49|289.59|287.39|0
1648000590000|2022-03-23 01:56:30|289.8|287.6|289.8|287.6|289.8|287.6|289.8|287.6|0
1648000600000|2022-03-23 01:56:40|289.48|287.28|289.38|287.18|289.48|287.28|289.38|287.18|0
1648000610000|2022-03-23 01:56:50|289.27|287.07|289.38|287.18|289.38|287.18|289.17|286.97|0
1648000620000|2022-03-23 01:57:00|289.27|287.07|289.38|287.18|289.38|287.18|289.27|287.07|0
1648000630000|2022-03-23 01:57:10|289.59|287.39|289.59|287.39|289.59|287.39|289.59|287.39|0
1648000640000|2022-03-23 01:57:20|289.8|287.6|289.59|287.39|289.8|287.6|289.59|287.39|0
1648000650000|2022-03-23 01:57:30|289.8|287.6|290.01|287.81|290.01|287.81|289.8|287.6|0
1648000660000|2022-03-23 01:57:40|289.8|287.6|289.8|287.6|290.01|287.81|289.8|287.6|0
1648000670000|2022-03-23 01:57:50|289.9|287.7|289.9|287.7|289.9|287.7|289.9|287.7|0
1648000680000|2022-03-23 01:58:00|290.01|287.81|290.11|287.91|290.11|287.91|289.9|287.7|0
1648000690000|2022-03-23 01:58:10|290.22|288.02|290.22|288.02|290.22|288.02|290.22|288.02|0
1648000710000|2022-03-23 01:58:30|290.01|287.81|289.8|287.6|290.01|287.81|289.8|287.6|0
1648000720000|2022-03-23 01:58:40|290.01|287.81|290.01|287.81|290.01|287.81|290.01|287.81|0
1648000730000|2022-03-23 01:58:50|290.22|288.02|290.22|288.02|290.22|288.02|290.11|287.91|0
1648000740000|2022-03-23 01:59:00|290.32|288.12|290.43|288.23|290.43|288.23|290.32|288.12|0
1648000750000|2022-03-23 01:59:10|290.32|288.12|290.43|288.23|290.43|288.23|290.22|288.02|0
1648000760000|2022-03-23 01:59:20|290.63|288.43|290.43|288.23|290.63|288.43|290.43|288.23|0
1648000770000|2022-03-23 01:59:30|290.53|288.33|290.53|288.33|290.53|288.33|290.53|288.33|0
1648000780000|2022-03-23 01:59:40|290.63|288.43|290.63|288.43|290.63|288.43|290.63|288.43|0
1648000800000|2022-03-23 02:00:00|290.42|288.22|290.01|287.81|290.42|288.22|290.01|287.81|0
1648000810000|2022-03-23 02:00:10|290.11|287.91|290.22|288.02|290.22|288.02|290.11|287.91|0
1648000820000|2022-03-23 02:00:20|290.01|287.81|290.42|288.22|290.42|288.22|290.01|287.81|0
1648000830000|2022-03-23 02:00:30|290.63|288.43|290.63|288.43|290.73|288.53|290.63|288.43|0
1648000840000|2022-03-23 02:00:40|290.73|288.53|291.05|288.85|291.05|288.85|290.73|288.53|0
1648000850000|2022-03-23 02:00:50|290.84|288.64|291.05|288.85|291.05|288.85|290.84|288.64|0
1648000860000|2022-03-23 02:01:00|290.84|288.64|290.84|288.64|290.84|288.64|290.84|288.64|0
1648000880000|2022-03-23 02:01:20|290.63|288.43|291.05|288.85|291.05|288.85|290.63|288.43|0
1648000890000|2022-03-23 02:01:30|290.84|288.64|290.84|288.64|290.84|288.64|290.84|288.64|0
1648000900000|2022-03-23 02:01:40|290.73|288.53|291.05|288.85|291.05|288.85|290.73|288.53|0
1648000910000|2022-03-23 02:01:50|290.84|288.64|290.63|288.43|290.84|288.64|290.63|288.43|0
1648000920000|2022-03-23 02:02:00|291.05|288.85|290.94|288.74|291.05|288.85|290.84|288.64|0
1648000930000|2022-03-23 02:02:10|290.84|288.64|291.05|288.85|291.05|288.85|290.73|288.53|0
1648000940000|2022-03-23 02:02:20|291.26|289.06|291.15|288.95|291.26|289.06|291.05|288.85|0
1648000950000|2022-03-23 02:02:30|291.05|288.85|291.05|288.85|291.05|288.85|291.05|288.85|0
1648000960000|2022-03-23 02:02:40|290.84|288.64|290.84|288.64|290.84|288.64|290.84|288.64|0
1648000970000|2022-03-23 02:02:50|290.63|288.43|290.63|288.43|290.63|288.43|290.63|288.43|0
1648000980000|2022-03-23 02:03:00|290.84|288.64|290.84|288.64|290.84|288.64|290.63|288.43|0
1648000990000|2022-03-23 02:03:10|291.05|288.85|290.21|288.01|291.05|288.85|290|287.8|0
1648001000000|2022-03-23 02:03:20|290.31|288.11|290.42|288.22|290.42|288.22|290.31|288.11|0
1648001010000|2022-03-23 02:03:30|290.21|288.01|289.79|287.59|290.21|288.01|289.79|287.59|0
1648001040000|2022-03-23 02:04:00|289.58|287.38|289.38|287.18|289.58|287.38|289.38|287.18|0
1648001050000|2022-03-23 02:04:10|289.58|287.38|289.79|287.59|289.79|287.59|289.58|287.38|0
1648001060000|2022-03-23 02:04:20|289.89|287.69|289.79|287.59|289.89|287.69|289.79|287.59|0
1648001070000|2022-03-23 02:04:30|290|287.8|290.42|288.22|290.42|288.22|290|287.8|0
1648001080000|2022-03-23 02:04:40|290.31|288.11|290.31|288.11|290.31|288.11|290.31|288.11|0
1648001090000|2022-03-23 02:04:50|290.42|288.22|290.31|288.11|290.42|288.22|290.21|288.01|0
1648001100000|2022-03-23 02:05:00|290.42|288.22|290.42|288.22|290.42|288.22|290.42|288.22|0
1648001120000|2022-03-23 02:05:20|290.63|288.43|290.63|288.43|290.63|288.43|290.63|288.43|0
1648001130000|2022-03-23 02:05:30|290.42|288.22|290.63|288.43|290.63|288.43|290.42|288.22|0
1648001140000|2022-03-23 02:05:40|290.52|288.32|290.31|288.11|290.63|288.43|290.31|288.11|0
1648001150000|2022-03-23 02:05:50|290.21|288.01|290|287.8|290.21|288.01|290|287.8|0
1648001160000|2022-03-23 02:06:00|290.1|287.9|290|287.8|290.1|287.9|290|287.8|0
1648001170000|2022-03-23 02:06:10|290.1|287.9|290.1|287.9|290.21|288.01|290.1|287.9|0
1648001180000|2022-03-23 02:06:20|290|287.8|290|287.8|290|287.8|289.79|287.59|0
1648001190000|2022-03-23 02:06:30|290.21|288.01|290|287.8|290.21|288.01|290|287.8|0
1648001210000|2022-03-23 02:06:50|290.21|288.01|290.21|288.01|290.21|288.01|290.1|287.9|0
1648001230000|2022-03-23 02:07:10|290.42|288.22|290.42|288.22|290.42|288.22|290.42|288.22|0
1648001240000|2022-03-23 02:07:20|290.63|288.43|290.84|288.64|290.84|288.64|290.63|288.43|0
1648001250000|2022-03-23 02:07:30|290.63|288.43|290.73|288.53|290.73|288.53|290.63|288.43|0
1648001260000|2022-03-23 02:07:40|290.84|288.64|290.83|288.63|290.84|288.64|290.73|288.53|0
1648001270000|2022-03-23 02:07:50|290.63|288.43|290.63|288.43|290.63|288.43|290.63|288.43|0
1648001280000|2022-03-23 02:08:00|290.42|288.22|290.1|287.9|290.42|288.22|290.1|287.9|0
1648001290000|2022-03-23 02:08:10|290.21|288.01|290.1|287.9|290.21|288.01|290.1|287.9|0
1648001300000|2022-03-23 02:08:20|290|287.8|290|287.8|290|287.8|290|287.8|0
1648001310000|2022-03-23 02:08:30|290.1|287.9|290.21|288.01|290.21|288.01|290.1|287.9|0
1648001320000|2022-03-23 02:08:40|290|287.8|290|287.8|290|287.8|290|287.8|0
1648001330000|2022-03-23 02:08:50|289.89|287.69|290|287.8|290|287.8|289.89|287.69|0
1648001340000|2022-03-23 02:09:00|289.79|287.59|289.68|287.48|289.79|287.59|289.68|287.48|0
1648001350000|2022-03-23 02:09:10|289.58|287.38|289.37|287.17|289.58|287.38|289.37|287.17|0
1648001360000|2022-03-23 02:09:20|289.16|286.96|289.16|286.96|289.16|286.96|289.16|286.96|0
1648001380000|2022-03-23 02:09:40|289.05|286.85|289.16|286.96|289.16|286.96|289.05|286.85|0
1648001390000|2022-03-23 02:09:50|288.95|286.75|288.95|286.75|289.16|286.96|288.95|286.75|0
1648001400000|2022-03-23 02:10:00|288.63|286.43|288.32|286.12|288.63|286.43|288.32|286.12|0
1648001410000|2022-03-23 02:10:10|288.53|286.33|288.53|286.33|288.53|286.33|288.53|286.33|0
1648001420000|2022-03-23 02:10:20|288.74|286.54|288.53|286.33|288.74|286.54|288.53|286.33|0
1648001430000|2022-03-23 02:10:30|288.74|286.54|288.74|286.54|288.74|286.54|288.63|286.43|0
1648001440000|2022-03-23 02:10:40|288.53|286.33|288.53|286.33|288.53|286.33|288.53|286.33|0
1648001450000|2022-03-23 02:10:50|288.74|286.54|288.74|286.54|288.74|286.54|288.74|286.54|0
1648001460000|2022-03-23 02:11:00|288.53|286.33|288.74|286.54|288.74|286.54|288.53|286.33|0
1648001470000|2022-03-23 02:11:10|288.53|286.33|288.63|286.43|288.63|286.43|288.53|286.33|0
1648001480000|2022-03-23 02:11:20|288.53|286.33|288.63|286.43|288.63|286.43|288.53|286.33|0
1648001490000|2022-03-23 02:11:30|288.74|286.54|288.74|286.54|288.74|286.54|288.74|286.54|0
1648001520000|2022-03-23 02:12:00|288.53|286.33|288.53|286.33|288.53|286.33|288.53|286.33|0
1648001530000|2022-03-23 02:12:10|288.32|286.12|288.53|286.33|288.53|286.33|288.32|286.12|0
1648001540000|2022-03-23 02:12:20|288.32|286.12|288.32|286.12|288.32|286.12|288.32|286.12|0
1648001550000|2022-03-23 02:12:30|288.53|286.33|288.53|286.33|288.53|286.33|288.53|286.33|0
1648001560000|2022-03-23 02:12:40|288.42|286.22|288.53|286.33|288.53|286.33|288.42|286.22|0
1648001570000|2022-03-23 02:12:50|288.32|286.12|288.42|286.22|288.42|286.22|288.32|286.12|0
1648001580000|2022-03-23 02:13:00|288.53|286.33|288.53|286.33|288.53|286.33|288.42|286.22|0
1648001600000|2022-03-23 02:13:20|288.63|286.43|288.63|286.43|288.63|286.43|288.63|286.43|0
1648001610000|2022-03-23 02:13:30|288.53|286.33|288.42|286.22|288.63|286.43|288.42|286.22|0
1648001620000|2022-03-23 02:13:40|287.9|285.7|287.59|285.39|287.9|285.7|287.49|285.29|0
1648001630000|2022-03-23 02:13:50|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1648001640000|2022-03-23 02:14:00|287.9|285.7|287.9|285.7|287.9|285.7|287.9|285.7|0
1648001650000|2022-03-23 02:14:10|287.69|285.49|288.11|285.91|288.11|285.91|287.69|285.49|0
1648001660000|2022-03-23 02:14:20|288.21|286.01|288.32|286.12|288.32|286.12|288.21|286.01|0
1648001670000|2022-03-23 02:14:30|288.53|286.33|287.69|285.49|288.53|286.33|287.69|285.49|0
1648001690000|2022-03-23 02:14:50|287.9|285.7|287.69|285.49|287.9|285.7|287.69|285.49|0
1648001700000|2022-03-23 02:15:00|287.58|285.38|287.9|285.7|287.9|285.7|287.58|285.38|0
1648001710000|2022-03-23 02:15:10|288.53|286.33|288.74|286.54|288.74|286.54|288.53|286.33|0
1648001720000|2022-03-23 02:15:20|289.15|286.95|288.94|286.74|289.15|286.95|288.94|286.74|0
1648001730000|2022-03-23 02:15:30|289.05|286.85|289.15|286.95|289.25|287.05|289.05|286.85|0
1648001750000|2022-03-23 02:15:50|289.04|286.84|289.15|286.95|289.15|286.95|288.94|286.74|0
1648001770000|2022-03-23 02:16:10|289.36|287.16|289.36|287.16|289.36|287.16|289.36|287.16|0
1648001780000|2022-03-23 02:16:20|289.46|287.26|289.46|287.26|289.46|287.26|289.46|287.26|0
1648001790000|2022-03-23 02:16:30|289.57|287.37|289.36|287.16|289.57|287.37|289.36|287.16|0
1648001810000|2022-03-23 02:16:50|289.57|287.37|289.57|287.37|289.57|287.37|289.46|287.26|0
1648001820000|2022-03-23 02:17:00|289.67|287.47|289.78|287.58|289.78|287.58|289.57|287.37|0
1648001840000|2022-03-23 02:17:20|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1648001850000|2022-03-23 02:17:30|289.36|287.16|289.46|287.26|289.57|287.37|289.36|287.16|0
1648001860000|2022-03-23 02:17:40|289.57|287.37|289.36|287.16|289.57|287.37|289.36|287.16|0
1648001870000|2022-03-23 02:17:50|289.46|287.26|289.57|287.37|289.57|287.37|289.46|287.26|0
1648001890000|2022-03-23 02:18:10|289.36|287.16|289.36|287.16|289.36|287.16|289.36|287.16|0
1648001900000|2022-03-23 02:18:20|289.46|287.26|289.46|287.26|289.46|287.26|289.46|287.26|0
1648001910000|2022-03-23 02:18:30|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1648001930000|2022-03-23 02:18:50|289.67|287.47|289.57|287.37|289.67|287.47|289.57|287.37|0
1648001940000|2022-03-23 02:19:00|289.67|287.47|289.78|287.58|289.78|287.58|289.67|287.47|0
1648001950000|2022-03-23 02:19:10|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1648001960000|2022-03-23 02:19:20|289.78|287.58|289.78|287.58|289.78|287.58|289.78|287.58|0
1648001970000|2022-03-23 02:19:30|289.88|287.68|289.99|287.79|289.99|287.79|289.88|287.68|0
1648001980000|2022-03-23 02:19:40|290.19|287.99|290.19|287.99|290.19|287.99|290.19|287.99|0
1648002000000|2022-03-23 02:20:00|290.4|288.2|290.4|288.2|290.4|288.2|290.4|288.2|0
1648002020000|2022-03-23 02:20:20|290.61|288.41|290.61|288.41|290.61|288.41|290.61|288.41|0
1648002030000|2022-03-23 02:20:30|290.5|288.3|290.61|288.41|290.61|288.41|290.5|288.3|0
1648002050000|2022-03-23 02:20:50|290.5|288.3|290.61|288.41|290.61|288.41|290.5|288.3|0
1648002120000|2022-03-23 02:22:00|290.4|288.2|290.4|288.2|290.4|288.2|290.4|288.2|0
1648002130000|2022-03-23 02:22:10|290.5|288.3|290.4|288.2|290.5|288.3|290.4|288.2|0
1648002150000|2022-03-23 02:22:30|290.61|288.41|290.4|288.2|290.61|288.41|290.4|288.2|0
1648002180000|2022-03-23 02:23:00|290.61|288.41|290.4|288.2|290.61|288.41|290.4|288.2|0
1648002200000|2022-03-23 02:23:20|290.61|288.41|290.61|288.41|290.61|288.41|290.4|288.2|0
1648002230000|2022-03-23 02:23:50|290.82|288.62|290.61|288.41|290.82|288.62|290.61|288.41|0
1648002240000|2022-03-23 02:24:00|290.4|288.2|290.4|288.2|290.4|288.2|290.4|288.2|0
1648002250000|2022-03-23 02:24:10|290.5|288.3|290.61|288.41|290.61|288.41|290.5|288.3|0
1648002260000|2022-03-23 02:24:20|290.82|288.62|290.82|288.62|290.82|288.62|290.82|288.62|0
1648002270000|2022-03-23 02:24:30|290.61|288.41|290.61|288.41|290.61|288.41|290.61|288.41|0
1648002290000|2022-03-23 02:24:50|290.82|288.62|290.61|288.41|290.82|288.62|290.61|288.41|0
1648002300000|2022-03-23 02:25:00|290.71|288.51|290.82|288.62|290.82|288.62|290.71|288.51|0
1648002310000|2022-03-23 02:25:10|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1648002320000|2022-03-23 02:25:20|291.03|288.83|291.23|289.03|291.23|289.03|291.03|288.83|0
1648002330000|2022-03-23 02:25:30|291.44|289.24|291.44|289.24|291.65|289.45|291.44|289.24|0
1648002340000|2022-03-23 02:25:40|291.65|289.45|291.65|289.45|291.65|289.45|291.65|289.45|0
1648002360000|2022-03-23 02:26:00|291.86|289.66|291.65|289.45|291.86|289.66|291.65|289.45|0
1648002370000|2022-03-23 02:26:10|291.54|289.34|291.44|289.24|291.54|289.34|291.44|289.24|0
1648002380000|2022-03-23 02:26:20|291.02|288.82|291.12|288.92|291.12|288.92|291.02|288.82|0
1648002390000|2022-03-23 02:26:30|291.02|288.82|290.61|288.41|291.02|288.82|290.61|288.41|0
1648002400000|2022-03-23 02:26:40|290.81|288.61|290.6|288.4|290.81|288.61|290.6|288.4|0
1648002410000|2022-03-23 02:26:50|290.4|288.2|290.4|288.2|290.4|288.2|290.4|288.2|0
1648002420000|2022-03-23 02:27:00|290.5|288.3|290.6|288.4|290.6|288.4|290.5|288.3|0
1648002430000|2022-03-23 02:27:10|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1648002450000|2022-03-23 02:27:30|291.02|288.82|290.6|288.4|291.02|288.82|290.6|288.4|0
1648002460000|2022-03-23 02:27:40|290.39|288.19|290.6|288.4|290.6|288.4|290.39|288.19|0
1648002470000|2022-03-23 02:27:50|290.39|288.19|290.39|288.19|290.39|288.19|290.39|288.19|0
1648002480000|2022-03-23 02:28:00|290.49|288.29|290.49|288.29|290.6|288.4|290.49|288.29|0
1648002490000|2022-03-23 02:28:10|290.39|288.19|290.39|288.19|290.39|288.19|290.39|288.19|0
1648002500000|2022-03-23 02:28:20|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1648002510000|2022-03-23 02:28:30|290.49|288.29|290.49|288.29|290.49|288.29|290.49|288.29|0
1648002520000|2022-03-23 02:28:40|290.6|288.4|290.6|288.4|290.6|288.4|290.39|288.19|0
1648002530000|2022-03-23 02:28:50|290.39|288.19|290.39|288.19|290.39|288.19|290.39|288.19|0
1648002540000|2022-03-23 02:29:00|290.49|288.29|290.39|288.19|290.49|288.29|290.39|288.19|0
1648002550000|2022-03-23 02:29:10|290.18|287.98|290.49|288.29|290.49|288.29|290.18|287.98|0
1648002560000|2022-03-23 02:29:20|290.6|288.4|290.39|288.19|290.6|288.4|290.39|288.19|0
1648002590000|2022-03-23 02:29:50|290.18|287.98|289.97|287.77|290.18|287.98|289.76|287.56|0
1648002610000|2022-03-23 02:30:10|289.76|287.56|289.76|287.56|289.76|287.56|289.76|287.56|0
1648002620000|2022-03-23 02:30:20|289.56|287.36|290.18|287.98|290.18|287.98|289.56|287.36|0
1648002630000|2022-03-23 02:30:30|290.07|287.87|289.97|287.77|290.07|287.87|289.97|287.77|0
1648002640000|2022-03-23 02:30:40|289.86|287.66|289.97|287.77|289.97|287.77|289.86|287.66|0
1648002650000|2022-03-23 02:30:50|290.18|287.98|290.07|287.87|290.18|287.98|290.07|287.87|0
1648002660000|2022-03-23 02:31:00|290.39|288.19|290.81|288.61|290.81|288.61|290.39|288.19|0
1648002670000|2022-03-23 02:31:10|290.7|288.5|290.6|288.4|290.7|288.5|290.6|288.4|0
1648002680000|2022-03-23 02:31:20|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1648002690000|2022-03-23 02:31:30|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1648002700000|2022-03-23 02:31:40|291.02|288.82|291.02|288.82|291.02|288.82|291.02|288.82|0
1648002710000|2022-03-23 02:31:50|290.91|288.71|291.02|288.82|291.02|288.82|290.91|288.71|0
1648002720000|2022-03-23 02:32:00|291.23|289.03|291.12|288.92|291.44|289.24|291.12|288.92|0
1648002730000|2022-03-23 02:32:10|291.02|288.82|291.44|289.24|291.54|289.34|291.02|288.82|0
1648002740000|2022-03-23 02:32:20|291.65|289.45|291.96|289.76|291.96|289.76|291.44|289.24|0
1648002750000|2022-03-23 02:32:30|291.86|289.66|292.06|289.86|292.06|289.86|291.86|289.66|0
1648002760000|2022-03-23 02:32:40|291.96|289.76|291.75|289.55|291.96|289.76|291.75|289.55|0
1648002770000|2022-03-23 02:32:50|291.65|289.45|291.44|289.24|291.65|289.45|291.44|289.24|0
1648002800000|2022-03-23 02:33:20|291.64|289.44|291.64|289.44|291.64|289.44|291.44|289.24|0
1648002810000|2022-03-23 02:33:30|291.85|289.65|291.85|289.65|291.85|289.65|291.75|289.55|0
1648002820000|2022-03-23 02:33:40|291.75|289.55|291.85|289.65|291.85|289.65|291.64|289.44|0
1648002830000|2022-03-23 02:33:50|291.74|289.54|291.95|289.75|292.06|289.86|291.74|289.54|0
1648002840000|2022-03-23 02:34:00|291.64|289.44|291.64|289.44|291.64|289.44|291.43|289.23|0
1648002860000|2022-03-23 02:34:20|291.74|289.54|291.43|289.23|291.74|289.54|291.43|289.23|0
1648002870000|2022-03-23 02:34:30|291.33|289.13|291.02|288.82|291.33|289.13|291.02|288.82|0
1648002880000|2022-03-23 02:34:40|291.12|288.92|291.22|289.02|291.22|289.02|291.12|288.92|0
1648002890000|2022-03-23 02:34:50|291.43|289.23|291.53|289.33|291.64|289.44|291.43|289.23|0
1648002900000|2022-03-23 02:35:00|291.32|289.12|291.64|289.44|291.64|289.44|291.32|289.12|0
1648002910000|2022-03-23 02:35:10|291.43|289.23|291.43|289.23|291.43|289.23|291.32|289.12|0
1648002920000|2022-03-23 02:35:20|291.22|289.02|291.22|289.02|291.22|289.02|291.22|289.02|0
1648002930000|2022-03-23 02:35:30|291.01|288.81|291.11|288.91|291.11|288.91|291.01|288.81|0
1648002940000|2022-03-23 02:35:40|291.22|289.02|291.22|289.02|291.22|289.02|291.01|288.81|0
1648002950000|2022-03-23 02:35:50|291.43|289.23|291.22|289.02|291.53|289.33|291.22|289.02|0
1648002960000|2022-03-23 02:36:00|291.43|289.23|291.43|289.23|291.43|289.23|291.43|289.23|0
1648002970000|2022-03-23 02:36:10|291.53|289.33|291.64|289.44|291.64|289.44|291.53|289.33|0
1648002980000|2022-03-23 02:36:20|291.43|289.23|291.22|289.02|291.53|289.33|291.22|289.02|0
1648002990000|2022-03-23 02:36:30|291.32|289.12|291.64|289.44|291.64|289.44|291.32|289.12|0
1648003020000|2022-03-23 02:37:00|291.85|289.65|291.95|289.75|291.95|289.75|291.85|289.65|0
1648003030000|2022-03-23 02:37:10|291.85|289.65|291.85|289.65|291.85|289.65|291.64|289.44|0
1648003040000|2022-03-23 02:37:20|291.64|289.44|291.64|289.44|291.64|289.44|291.43|289.23|0
1648003050000|2022-03-23 02:37:30|291.53|289.33|291.53|289.33|291.53|289.33|291.53|289.33|0
1648003060000|2022-03-23 02:37:40|291.22|289.02|291.43|289.23|291.43|289.23|291.22|289.02|0
1648003070000|2022-03-23 02:37:50|291.53|289.33|291.64|289.44|291.64|289.44|291.53|289.33|0
1648003080000|2022-03-23 02:38:00|291.53|289.33|291.53|289.33|291.53|289.33|291.43|289.23|0
1648003090000|2022-03-23 02:38:10|291.43|289.23|291.85|289.65|291.85|289.65|291.43|289.23|0
1648003100000|2022-03-23 02:38:20|291.74|289.54|291.85|289.65|291.85|289.65|291.74|289.54|0
1648003110000|2022-03-23 02:38:30|291.74|289.54|291.85|289.65|291.95|289.75|291.74|289.54|0
1648003140000|2022-03-23 02:39:00|291.64|289.44|291.64|289.44|291.74|289.54|291.64|289.44|0
1648003150000|2022-03-23 02:39:10|291.74|289.54|292.06|289.86|292.06|289.86|291.74|289.54|0
1648003160000|2022-03-23 02:39:20|291.64|289.44|291.43|289.23|291.64|289.44|291.32|289.12|0
1648003170000|2022-03-23 02:39:30|291.53|289.33|291.53|289.33|291.53|289.33|291.53|289.33|0
1648003180000|2022-03-23 02:39:40|291.43|289.23|291.53|289.33|291.53|289.33|291.43|289.23|0
1648003190000|2022-03-23 02:39:50|291.64|289.44|291.74|289.54|291.85|289.65|291.64|289.44|0
1648003200000|2022-03-23 02:40:00|291.64|289.44|291.53|289.33|291.64|289.44|291.53|289.33|0
1648003210000|2022-03-23 02:40:10|291.43|289.23|291.64|289.44|291.64|289.44|291.43|289.23|0
1648003220000|2022-03-23 02:40:20|291.85|289.65|291.74|289.54|291.85|289.65|291.74|289.54|0
1648003230000|2022-03-23 02:40:30|291.64|289.44|291.64|289.44|291.64|289.44|291.64|289.44|0
1648003240000|2022-03-23 02:40:40|291.53|289.33|291.64|289.44|291.64|289.44|291.53|289.33|0
1648003250000|2022-03-23 02:40:50|291.53|289.33|291.64|289.44|291.64|289.44|291.53|289.33|0
1648003260000|2022-03-23 02:41:00|291.74|289.54|291.85|289.65|291.85|289.65|291.74|289.54|0
1648003270000|2022-03-23 02:41:10|291.74|289.54|291.64|289.44|291.74|289.54|291.64|289.44|0
1648003280000|2022-03-23 02:41:20|291.74|289.54|291.85|289.65|291.85|289.65|291.74|289.54|0
1648003290000|2022-03-23 02:41:30|292.06|289.86|291.85|289.65|292.16|289.96|291.85|289.65|0
1648003300000|2022-03-23 02:41:40|291.95|289.75|292.05|289.85|292.05|289.85|291.85|289.65|0
1648003320000|2022-03-23 02:42:00|291.85|289.65|291.95|289.75|292.05|289.85|291.85|289.65|0
1648003330000|2022-03-23 02:42:10|292.47|290.27|292.78|290.58|292.78|290.58|292.47|290.27|0
1648003340000|2022-03-23 02:42:20|292.89|290.69|292.68|290.48|292.89|290.69|292.68|290.48|0
1648003360000|2022-03-23 02:42:40|292.89|290.69|292.99|290.79|292.99|290.79|292.89|290.69|0
1648003370000|2022-03-23 02:42:50|293.1|290.9|293.1|290.9|293.1|290.9|293.1|290.9|0
1648003380000|2022-03-23 02:43:00|293.31|291.11|293.1|290.9|293.31|291.11|293.1|290.9|0
1648003390000|2022-03-23 02:43:10|293.52|291.32|293.41|291.21|293.52|291.32|293.2|291|0
1648003400000|2022-03-23 02:43:20|293.31|291.11|293.2|291|293.31|291.11|293.1|290.9|0
1648003410000|2022-03-23 02:43:30|293.31|291.11|293.1|290.9|293.31|291.11|293.1|290.9|0
1648003420000|2022-03-23 02:43:40|293.31|291.11|293.31|291.11|293.31|291.11|293.31|291.11|0
1648003440000|2022-03-23 02:44:00|293.52|291.32|293.31|291.11|293.52|291.32|293.31|291.11|0
1648003450000|2022-03-23 02:44:10|293.2|291|293.2|291|293.2|291|293.2|291|0
1648003460000|2022-03-23 02:44:20|292.89|290.69|292.89|290.69|292.89|290.69|292.89|290.69|0
1648003470000|2022-03-23 02:44:30|292.99|290.79|292.89|290.69|292.99|290.79|292.89|290.69|0
1648003480000|2022-03-23 02:44:40|292.99|290.79|293.2|291|293.2|291|292.99|290.79|0
1648003490000|2022-03-23 02:44:50|293.31|291.11|292.99|290.79|293.31|291.11|292.99|290.79|0
1648003500000|2022-03-23 02:45:00|293.2|291|293.31|291.11|293.31|291.11|293.1|290.9|0
1648003510000|2022-03-23 02:45:10|293.52|291.32|293.73|291.53|293.73|291.53|293.52|291.32|0
1648003540000|2022-03-23 02:45:40|294.57|292.37|294.36|292.16|294.57|292.37|294.15|291.95|0
1648003550000|2022-03-23 02:45:50|294.15|291.95|294.15|291.95|294.25|292.05|294.15|291.95|0
1648003560000|2022-03-23 02:46:00|294.25|292.05|294.36|292.16|294.36|292.16|294.15|291.95|0
1648003570000|2022-03-23 02:46:10|294.25|292.05|294.15|291.95|294.36|292.16|294.15|291.95|0
1648003590000|2022-03-23 02:46:30|293.94|291.74|293.73|291.53|293.94|291.74|293.73|291.53|0
1648003600000|2022-03-23 02:46:40|293.94|291.74|293.94|291.74|293.94|291.74|293.94|291.74|0
1648003620000|2022-03-23 02:47:00|294.15|291.95|293.94|291.74|294.15|291.95|293.94|291.74|0
1648003640000|2022-03-23 02:47:20|294.04|291.84|294.04|291.84|294.04|291.84|294.04|291.84|0
1648003650000|2022-03-23 02:47:30|293.94|291.74|293.94|291.74|294.04|291.84|293.94|291.74|0
1648003660000|2022-03-23 02:47:40|294.04|291.84|293.94|291.74|294.04|291.84|293.94|291.74|0
1648003670000|2022-03-23 02:47:50|294.04|291.84|293.94|291.74|294.04|291.84|293.94|291.74|0
1648003680000|2022-03-23 02:48:00|294.15|291.95|293.94|291.74|294.15|291.95|293.94|291.74|0
1648003740000|2022-03-23 02:49:00|293.83|291.63|293.83|291.63|293.94|291.74|293.73|291.53|0
1648003750000|2022-03-23 02:49:10|294.36|292.16|294.36|292.16|294.36|292.16|294.36|292.16|0
1648003760000|2022-03-23 02:49:20|294.15|291.95|294.36|292.16|294.36|292.16|294.15|291.95|0
1648003780000|2022-03-23 02:49:40|294.25|292.05|294.25|292.05|294.25|292.05|294.25|292.05|0
1648003790000|2022-03-23 02:49:50|294.15|291.95|294.15|291.95|294.15|291.95|294.15|291.95|0
1648003800000|2022-03-23 02:50:00|293.94|291.74|293.94|291.74|294.15|291.95|293.94|291.74|0
1648003810000|2022-03-23 02:50:10|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1648003820000|2022-03-23 02:50:20|294.25|292.05|294.36|292.16|294.36|292.16|294.25|292.05|0
1648003830000|2022-03-23 02:50:30|294.25|292.05|294.14|291.94|294.25|292.05|294.14|291.94|0
1648003840000|2022-03-23 02:50:40|294.25|292.05|294.35|292.15|294.35|292.15|294.14|291.94|0
1648003870000|2022-03-23 02:51:10|294.46|292.26|294.46|292.26|294.46|292.26|294.46|292.26|0
1648003880000|2022-03-23 02:51:20|294.35|292.15|294.35|292.15|294.35|292.15|294.35|292.15|0
1648003930000|2022-03-23 02:52:10|294.14|291.94|294.24|292.04|294.24|292.04|294.14|291.94|0
1648003940000|2022-03-23 02:52:20|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1648003950000|2022-03-23 02:52:30|294.98|292.78|294.98|292.78|294.98|292.78|294.98|292.78|0
1648003960000|2022-03-23 02:52:40|294.56|292.36|294.77|292.57|294.77|292.57|294.56|292.36|0
1648003970000|2022-03-23 02:52:50|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1648003980000|2022-03-23 02:53:00|294.35|292.15|294.56|292.36|294.66|292.46|294.35|292.15|0
1648003990000|2022-03-23 02:53:10|294.35|292.15|294.35|292.15|294.35|292.15|294.24|292.04|0
1648004020000|2022-03-23 02:53:40|294.14|291.94|294.14|291.94|294.14|291.94|294.14|291.94|0
1648004050000|2022-03-23 02:54:10|293.93|291.73|294.03|291.83|294.03|291.83|293.93|291.73|0
1648004060000|2022-03-23 02:54:20|294.14|291.94|293.93|291.73|294.14|291.94|293.93|291.73|0
1648004080000|2022-03-23 02:54:40|294.14|291.94|293.93|291.73|294.14|291.94|293.93|291.73|0
1648004090000|2022-03-23 02:54:50|294.14|291.94|294.03|291.83|294.14|291.94|294.03|291.83|0
1648004100000|2022-03-23 02:55:00|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1648004110000|2022-03-23 02:55:10|293.82|291.62|293.93|291.73|293.93|291.73|293.82|291.62|0
1648004120000|2022-03-23 02:55:20|294.03|291.83|293.82|291.62|294.03|291.83|293.82|291.62|0
1648004130000|2022-03-23 02:55:30|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1648004140000|2022-03-23 02:55:40|293.72|291.52|293.72|291.52|293.72|291.52|293.72|291.52|0
1648004160000|2022-03-23 02:56:00|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1648004180000|2022-03-23 02:56:20|294.14|291.94|294.14|291.94|294.14|291.94|294.14|291.94|0
1648004190000|2022-03-23 02:56:30|294.35|292.15|294.35|292.15|294.35|292.15|294.35|292.15|0
1648004210000|2022-03-23 02:56:50|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1648004220000|2022-03-23 02:57:00|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1648004240000|2022-03-23 02:57:20|294.98|292.78|293.51|291.31|294.98|292.78|293.51|291.31|0
1648004250000|2022-03-23 02:57:30|293.72|291.52|293.72|291.52|293.72|291.52|293.72|291.52|0
1648004270000|2022-03-23 02:57:50|293.51|291.31|293.72|291.52|293.72|291.52|293.51|291.31|0
1648004290000|2022-03-23 02:58:10|293.51|291.31|293.4|291.2|293.51|291.31|293.4|291.2|0
1648004300000|2022-03-23 02:58:20|293.51|291.31|293.3|291.1|293.51|291.31|293.3|291.1|0
1648004310000|2022-03-23 02:58:30|293.51|291.31|293.51|291.31|293.51|291.31|293.51|291.31|0
1648004330000|2022-03-23 02:58:50|293.4|291.2|293.51|291.31|293.51|291.31|293.4|291.2|0
1648004340000|2022-03-23 02:59:00|293.72|291.52|293.72|291.52|293.72|291.52|293.72|291.52|0
1648004350000|2022-03-23 02:59:10|294.14|291.94|293.93|291.73|294.14|291.94|293.93|291.73|0
1648004360000|2022-03-23 02:59:20|294.03|291.83|293.93|291.73|294.14|291.94|293.93|291.73|0
1648004370000|2022-03-23 02:59:30|293.71|291.51|293.71|291.51|293.71|291.51|293.61|291.41|0
1648004380000|2022-03-23 02:59:40|293.61|291.41|293.71|291.51|293.71|291.51|293.61|291.41|0
1648004390000|2022-03-23 02:59:50|293.61|291.41|293.61|291.41|293.71|291.51|293.61|291.41|0
1648004400000|2022-03-23 03:00:00|293.92|291.72|294.03|291.83|294.03|291.83|293.92|291.72|0
1648004410000|2022-03-23 03:00:10|293.92|291.72|294.13|291.93|294.13|291.93|293.92|291.72|0
1648004420000|2022-03-23 03:00:20|294.24|292.04|294.24|292.04|294.24|292.04|294.24|292.04|0
1648004430000|2022-03-23 03:00:30|294.34|292.14|294.13|291.93|294.34|292.14|294.13|291.93|0
1648004440000|2022-03-23 03:00:40|293.92|291.72|293.92|291.72|293.92|291.72|293.92|291.72|0
1648004450000|2022-03-23 03:00:50|294.02|291.82|294.02|291.82|294.02|291.82|294.02|291.82|0
1648004460000|2022-03-23 03:01:00|294.13|291.93|294.13|291.93|294.13|291.93|294.02|291.82|0
1648004470000|2022-03-23 03:01:10|294.34|292.14|294.34|292.14|294.34|292.14|294.34|292.14|0
1648004490000|2022-03-23 03:01:30|294.13|291.93|294.34|292.14|294.34|292.14|294.13|291.93|0
1648004500000|2022-03-23 03:01:40|294.55|292.35|294.55|292.35|294.55|292.35|294.55|292.35|0
1648004520000|2022-03-23 03:02:00|294.44|292.24|294.55|292.35|294.55|292.35|294.44|292.24|0
1648004530000|2022-03-23 03:02:10|294.34|292.14|294.34|292.14|294.34|292.14|294.23|292.03|0
1648004540000|2022-03-23 03:02:20|294.13|291.93|293.92|291.72|294.13|291.93|293.92|291.72|0
1648004550000|2022-03-23 03:02:30|293.81|291.61|293.92|291.72|293.92|291.72|293.81|291.61|0
1648004560000|2022-03-23 03:02:40|293.71|291.51|293.71|291.51|293.81|291.61|293.71|291.51|0
1648004580000|2022-03-23 03:03:00|293.81|291.61|293.81|291.61|293.81|291.61|293.81|291.61|0
1648004590000|2022-03-23 03:03:10|293.71|291.51|293.71|291.51|293.71|291.51|293.71|291.51|0
1648004600000|2022-03-23 03:03:20|293.92|291.72|293.92|291.72|293.92|291.72|293.71|291.51|0
1648004610000|2022-03-23 03:03:30|293.71|291.51|293.71|291.51|293.71|291.51|293.71|291.51|0
1648004620000|2022-03-23 03:03:40|293.81|291.61|293.81|291.61|293.81|291.61|293.81|291.61|0
1648004630000|2022-03-23 03:03:50|293.92|291.72|293.81|291.61|293.92|291.72|293.81|291.61|0
1648004640000|2022-03-23 03:04:00|293.92|291.72|293.92|291.72|293.92|291.72|293.92|291.72|0
1648004660000|2022-03-23 03:04:20|293.81|291.61|293.92|291.72|293.92|291.72|293.81|291.61|0
1648004690000|2022-03-23 03:04:50|294.02|291.82|294.02|291.82|294.02|291.82|294.02|291.82|0
1648004700000|2022-03-23 03:05:00|294.13|291.93|294.13|291.93|294.23|292.03|294.13|291.93|0
1648004710000|2022-03-23 03:05:10|293.92|291.72|293.92|291.72|293.92|291.72|293.92|291.72|0
1648004720000|2022-03-23 03:05:20|293.81|291.61|293.71|291.51|293.81|291.61|293.71|291.51|0
1648004730000|2022-03-23 03:05:30|293.5|291.3|293.5|291.3|293.5|291.3|293.5|291.3|0
1648004740000|2022-03-23 03:05:40|293.39|291.19|293.39|291.19|293.5|291.3|293.39|291.19|0
1648004750000|2022-03-23 03:05:50|293.29|291.09|293.29|291.09|293.39|291.19|293.29|291.09|0
1648004760000|2022-03-23 03:06:00|293.18|290.98|293.29|291.09|293.29|291.09|293.18|290.98|0
1648004770000|2022-03-23 03:06:10|293.08|290.88|293.29|291.09|293.29|291.09|293.08|290.88|0
1648004780000|2022-03-23 03:06:20|293.08|290.88|293.29|291.09|293.29|291.09|293.08|290.88|0
1648004790000|2022-03-23 03:06:30|293.08|290.88|293.29|291.09|293.29|291.09|293.08|290.88|0
1648004810000|2022-03-23 03:06:50|293.08|290.88|293.08|290.88|293.29|291.09|293.08|290.88|0
1648004820000|2022-03-23 03:07:00|293.29|291.09|293.18|290.98|293.29|291.09|293.08|290.88|0
1648004830000|2022-03-23 03:07:10|293.08|290.88|293.08|290.88|293.18|290.98|293.08|290.88|0
1648004840000|2022-03-23 03:07:20|292.97|290.77|292.87|290.67|292.97|290.77|292.87|290.67|0
1648004860000|2022-03-23 03:07:40|292.76|290.56|292.66|290.46|292.76|290.56|292.66|290.46|0
1648004870000|2022-03-23 03:07:50|292.87|290.67|292.66|290.46|292.87|290.67|292.45|290.25|0
1648004880000|2022-03-23 03:08:00|292.87|290.67|293.08|290.88|293.08|290.88|292.87|290.67|0
1648004890000|2022-03-23 03:08:10|292.97|290.77|292.66|290.46|292.97|290.77|292.66|290.46|0
1648004900000|2022-03-23 03:08:20|292.45|290.25|292.45|290.25|292.45|290.25|292.45|290.25|0
1648004920000|2022-03-23 03:08:40|292.24|290.04|292.45|290.25|292.45|290.25|292.24|290.04|0
1648004930000|2022-03-23 03:08:50|292.34|290.14|292.34|290.14|292.34|290.14|292.34|290.14|0
1648004940000|2022-03-23 03:09:00|292.45|290.25|292.55|290.35|292.55|290.35|292.44|290.24|0
1648004950000|2022-03-23 03:09:10|292.44|290.24|292.44|290.24|292.44|290.24|292.44|290.24|0
1648004960000|2022-03-23 03:09:20|292.23|290.03|292.23|290.03|292.23|290.03|292.23|290.03|0
1648004980000|2022-03-23 03:09:40|292.02|289.82|291.82|289.62|292.02|289.82|291.82|289.62|0
1648004990000|2022-03-23 03:09:50|291.81|289.61|292.02|289.82|292.02|289.82|291.81|289.61|0
1648005000000|2022-03-23 03:10:00|291.81|289.61|292.02|289.82|292.02|289.82|291.81|289.61|0
1648005010000|2022-03-23 03:10:10|291.92|289.72|291.81|289.61|291.92|289.72|291.81|289.61|0
1648005020000|2022-03-23 03:10:20|291.92|289.72|291.81|289.61|291.92|289.72|291.81|289.61|0
1648005030000|2022-03-23 03:10:30|291.6|289.4|291.39|289.19|291.6|289.4|291.39|289.19|0
1648005080000|2022-03-23 03:11:20|291.18|288.98|291.39|289.19|291.39|289.19|291.18|288.98|0
1648005120000|2022-03-23 03:12:00|291.49|289.29|291.49|289.29|291.49|289.29|291.49|289.29|0
1648005130000|2022-03-23 03:12:10|291.6|289.4|292.02|289.82|292.02|289.82|291.6|289.4|0
1648005140000|2022-03-23 03:12:20|291.81|289.61|291.81|289.61|291.81|289.61|291.81|289.61|0
1648005170000|2022-03-23 03:12:50|292.02|289.82|292.23|290.03|292.23|290.03|292.02|289.82|0
1648005180000|2022-03-23 03:13:00|292.02|289.82|292.23|290.03|292.23|290.03|292.02|289.82|0
1648005190000|2022-03-23 03:13:10|292.12|289.92|292.23|290.03|292.23|290.03|292.12|289.92|0
1648005200000|2022-03-23 03:13:20|292.12|289.92|292.23|290.03|292.23|290.03|292.12|289.92|0
1648005250000|2022-03-23 03:14:10|292.02|289.82|292.02|289.82|292.02|289.82|292.02|289.82|0
1648005270000|2022-03-23 03:14:30|292.23|290.03|292.02|289.82|292.23|290.03|292.02|289.82|0
1648005280000|2022-03-23 03:14:40|292.12|289.92|292.23|290.03|292.23|290.03|292.12|289.92|0
1648005290000|2022-03-23 03:14:50|292.44|290.24|292.33|290.13|292.44|290.24|292.33|290.13|0
1648005300000|2022-03-23 03:15:00|292.23|290.03|292.23|290.03|292.23|290.03|292.23|290.03|0
1648005310000|2022-03-23 03:15:10|292.02|289.82|292.02|289.82|292.02|289.82|292.02|289.82|0
1648005320000|2022-03-23 03:15:20|291.91|289.71|291.81|289.61|291.91|289.71|291.81|289.61|0
1648005330000|2022-03-23 03:15:30|292.02|289.82|292.02|289.82|292.02|289.82|292.02|289.82|0
1648005350000|2022-03-23 03:15:50|292.12|289.92|292.23|290.03|292.23|290.03|292.12|289.92|0
1648005360000|2022-03-23 03:16:00|292.02|289.82|292.12|289.92|292.12|289.92|292.02|289.82|0
1648005370000|2022-03-23 03:16:10|292.23|290.03|292.23|290.03|292.23|290.03|292.23|290.03|0
1648005390000|2022-03-23 03:16:30|292.12|289.92|292.23|290.03|292.23|290.03|292.02|289.82|0
1648005440000|2022-03-23 03:17:20|292.33|290.13|292.23|290.03|292.33|290.13|292.23|290.03|0
1648005450000|2022-03-23 03:17:30|292.33|290.13|292.23|290.03|292.33|290.13|292.23|290.03|0
1648005460000|2022-03-23 03:17:40|292.44|290.24|292.23|290.03|292.44|290.24|292.23|290.03|0
1648005470000|2022-03-23 03:17:50|292.44|290.24|292.44|290.24|292.44|290.24|292.44|290.24|0
1648005480000|2022-03-23 03:18:00|292.23|290.03|292.44|290.24|292.44|290.24|292.23|290.03|0
1648005490000|2022-03-23 03:18:10|292.23|290.03|292.43|290.23|292.43|290.23|292.23|290.03|0
1648005500000|2022-03-23 03:18:20|292.33|290.13|292.02|289.82|292.33|290.13|292.02|289.82|0
1648005510000|2022-03-23 03:18:30|292.22|290.02|292.22|290.02|292.22|290.02|292.12|289.92|0
1648005520000|2022-03-23 03:18:40|292.43|290.23|292.22|290.02|292.43|290.23|292.22|290.02|0
1648005530000|2022-03-23 03:18:50|292.33|290.13|292.22|290.02|292.33|290.13|292.22|290.02|0
1648005540000|2022-03-23 03:19:00|292.12|289.92|292.22|290.02|292.22|290.02|292.12|289.92|0
1648005560000|2022-03-23 03:19:20|292.11|289.91|292.22|290.02|292.22|290.02|292.11|289.91|0
1648005580000|2022-03-23 03:19:40|292.43|290.23|292.43|290.23|292.43|290.23|292.43|290.23|0
1648005600000|2022-03-23 03:20:00|292.32|290.12|292.22|290.02|292.32|290.12|292.22|290.02|0
1648005630000|2022-03-23 03:20:30|292.01|289.81|292.01|289.81|292.01|289.81|292.01|289.81|0
1648005640000|2022-03-23 03:20:40|292.22|290.02|292.01|289.81|292.22|290.02|292.01|289.81|0
1648005650000|2022-03-23 03:20:50|291.8|289.6|291.69|289.49|291.8|289.6|291.69|289.49|0
1648005660000|2022-03-23 03:21:00|291.8|289.6|292.01|289.81|292.01|289.81|291.8|289.6|0
1648005670000|2022-03-23 03:21:10|291.8|289.6|291.59|289.39|291.9|289.7|291.59|289.39|0
1648005680000|2022-03-23 03:21:20|291.48|289.28|291.48|289.28|291.48|289.28|291.48|289.28|0
1648005690000|2022-03-23 03:21:30|291.59|289.39|291.59|289.39|291.59|289.39|291.59|289.39|0
1648005700000|2022-03-23 03:21:40|291.48|289.28|291.59|289.39|291.59|289.39|291.48|289.28|0
1648005710000|2022-03-23 03:21:50|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1648005720000|2022-03-23 03:22:00|291.48|289.28|291.38|289.18|291.48|289.28|291.38|289.18|0
1648005730000|2022-03-23 03:22:10|291.48|289.28|291.17|288.97|291.48|289.28|291.17|288.97|0
1648005740000|2022-03-23 03:22:20|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1648005750000|2022-03-23 03:22:30|291.17|288.97|291.17|288.97|291.17|288.97|291.17|288.97|0
1648005760000|2022-03-23 03:22:40|290.96|288.76|290.96|288.76|290.96|288.76|290.96|288.76|0
1648005770000|2022-03-23 03:22:50|291.17|288.97|291.17|288.97|291.17|288.97|291.17|288.97|0
1648005780000|2022-03-23 03:23:00|291.59|289.39|291.48|289.28|291.59|289.39|291.48|289.28|0
1648005790000|2022-03-23 03:23:10|291.59|289.39|291.48|289.28|291.59|289.39|291.48|289.28|0
1648005800000|2022-03-23 03:23:20|291.38|289.18|291.38|289.18|291.48|289.28|291.38|289.18|0
1648005810000|2022-03-23 03:23:30|291.59|289.39|291.59|289.39|291.59|289.39|291.48|289.28|0
1648005820000|2022-03-23 03:23:40|291.48|289.28|291.48|289.28|291.48|289.28|291.48|289.28|0
1648005830000|2022-03-23 03:23:50|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1648005840000|2022-03-23 03:24:00|291.48|289.28|291.48|289.28|291.59|289.39|291.48|289.28|0
1648005850000|2022-03-23 03:24:10|291.59|289.39|291.59|289.39|291.59|289.39|291.59|289.39|0
1648005860000|2022-03-23 03:24:20|291.48|289.28|291.38|289.18|291.48|289.28|291.38|289.18|0
1648005870000|2022-03-23 03:24:30|291.59|289.39|291.48|289.28|291.59|289.39|291.48|289.28|0
1648005880000|2022-03-23 03:24:40|291.59|289.39|291.8|289.6|291.8|289.6|291.59|289.39|0
1648005890000|2022-03-23 03:24:50|291.69|289.49|291.69|289.49|291.8|289.6|291.69|289.49|0
1648005900000|2022-03-23 03:25:00|291.59|289.39|291.59|289.39|291.59|289.39|291.59|289.39|0
1648005910000|2022-03-23 03:25:10|291.69|289.49|291.8|289.6|291.8|289.6|291.69|289.49|0
1648005930000|2022-03-23 03:25:30|292.01|289.81|292.01|289.81|292.01|289.81|292.01|289.81|0
1648005940000|2022-03-23 03:25:40|292.11|289.91|292.22|290.02|292.22|290.02|292.01|289.81|0
1648005950000|2022-03-23 03:25:50|292.11|289.91|292.01|289.81|292.22|290.02|292.01|289.81|0
1648005960000|2022-03-23 03:26:00|291.8|289.6|291.8|289.6|291.8|289.6|291.8|289.6|0
1648006010000|2022-03-23 03:26:50|291.9|289.7|291.9|289.7|291.9|289.7|291.9|289.7|0
1648006020000|2022-03-23 03:27:00|291.8|289.6|291.8|289.6|291.8|289.6|291.8|289.6|0
1648006030000|2022-03-23 03:27:10|291.69|289.49|291.59|289.39|291.8|289.6|291.59|289.39|0
1648006040000|2022-03-23 03:27:20|291.48|289.28|291.38|289.18|291.48|289.28|291.38|289.18|0
1648006060000|2022-03-23 03:27:40|291.48|289.28|291.38|289.18|291.48|289.28|291.38|289.18|0
1648006070000|2022-03-23 03:27:50|291.48|289.28|291.48|289.28|291.48|289.28|291.48|289.28|0
1648006080000|2022-03-23 03:28:00|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1648006090000|2022-03-23 03:28:10|291.17|288.97|291.38|289.18|291.38|289.18|291.17|288.97|0
1648006100000|2022-03-23 03:28:20|291.17|288.97|291.17|288.97|291.17|288.97|291.17|288.97|0
1648006110000|2022-03-23 03:28:30|290.96|288.76|290.75|288.55|290.96|288.76|290.75|288.55|0
1648006120000|2022-03-23 03:28:40|290.64|288.44|290.64|288.44|290.64|288.44|290.64|288.44|0
1648006130000|2022-03-23 03:28:50|290.75|288.55|290.54|288.34|290.75|288.55|290.54|288.34|0
1648006140000|2022-03-23 03:29:00|290.75|288.55|290.54|288.34|290.75|288.55|290.54|288.34|0
1648006150000|2022-03-23 03:29:10|290.64|288.44|290.33|288.13|290.64|288.44|290.33|288.13|0
1648006160000|2022-03-23 03:29:20|290.54|288.34|290.54|288.34|290.75|288.55|290.54|288.34|0
1648006170000|2022-03-23 03:29:30|290.75|288.55|290.75|288.55|290.75|288.55|290.75|288.55|0
1648006180000|2022-03-23 03:29:40|290.64|288.44|290.64|288.44|290.64|288.44|290.64|288.44|0
1648006190000|2022-03-23 03:29:50|290.75|288.55|290.85|288.65|290.96|288.76|290.75|288.55|0
1648006200000|2022-03-23 03:30:00|290.95|288.75|290.95|288.75|290.95|288.75|290.95|288.75|0
1648006210000|2022-03-23 03:30:10|291.16|288.96|290.95|288.75|291.16|288.96|290.95|288.75|0
1648006220000|2022-03-23 03:30:20|291.26|289.06|291.26|289.06|291.26|289.06|291.26|289.06|0
1648006230000|2022-03-23 03:30:30|290.95|288.75|290.95|288.75|291.05|288.85|290.95|288.75|0
1648006250000|2022-03-23 03:30:50|291.05|288.85|291.05|288.85|291.16|288.96|291.05|288.85|0
1648006260000|2022-03-23 03:31:00|291.16|288.96|291.26|289.06|291.37|289.17|291.16|288.96|0
1648006270000|2022-03-23 03:31:10|291.16|288.96|291.16|288.96|291.16|288.96|291.16|288.96|0
1648006280000|2022-03-23 03:31:20|291.05|288.85|290.95|288.75|291.05|288.85|290.95|288.75|0
1648006290000|2022-03-23 03:31:30|290.84|288.64|290.95|288.75|290.95|288.75|290.84|288.64|0
1648006300000|2022-03-23 03:31:40|291.05|288.85|290.95|288.75|291.05|288.85|290.95|288.75|0
1648006310000|2022-03-23 03:31:50|290.74|288.54|290.74|288.54|290.74|288.54|290.74|288.54|0
1648006320000|2022-03-23 03:32:00|290.84|288.64|290.74|288.54|290.84|288.64|290.74|288.54|0
1648006330000|2022-03-23 03:32:10|290.63|288.43|290.74|288.54|290.74|288.54|290.63|288.43|0
1648006350000|2022-03-23 03:32:30|290.63|288.43|290.74|288.54|290.74|288.54|290.63|288.43|0
1648006360000|2022-03-23 03:32:40|290.95|288.75|290.95|288.75|290.95|288.75|290.95|288.75|0
1648006370000|2022-03-23 03:32:50|291.05|288.85|290.84|288.64|291.05|288.85|290.84|288.64|0
1648006380000|2022-03-23 03:33:00|290.95|288.75|290.95|288.75|290.95|288.75|290.95|288.75|0
1648006390000|2022-03-23 03:33:10|291.05|288.85|291.37|289.17|291.37|289.17|291.05|288.85|0
1648006400000|2022-03-23 03:33:20|291.26|289.06|291.16|288.96|291.26|289.06|291.16|288.96|0
1648006410000|2022-03-23 03:33:30|291.26|289.06|291.26|289.06|291.26|289.06|291.26|289.06|0
1648006420000|2022-03-23 03:33:40|291.16|288.96|291.37|289.17|291.37|289.17|291.16|288.96|0
1648006440000|2022-03-23 03:34:00|291.26|289.06|291.05|288.85|291.26|289.06|291.05|288.85|0
1648006450000|2022-03-23 03:34:10|291.16|288.96|291.16|288.96|291.26|289.06|291.16|288.96|0
1648006460000|2022-03-23 03:34:20|291.37|289.17|291.37|289.17|291.37|289.17|291.37|289.17|0
1648006470000|2022-03-23 03:34:30|291.16|288.96|291.16|288.96|291.16|288.96|291.16|288.96|0
1648006480000|2022-03-23 03:34:40|291.26|289.06|291.05|288.85|291.26|289.06|290.95|288.75|0
1648006490000|2022-03-23 03:34:50|290.95|288.75|290.95|288.75|291.05|288.85|290.95|288.75|0
1648006500000|2022-03-23 03:35:00|290.84|288.64|290.84|288.64|290.84|288.64|290.84|288.64|0
1648006510000|2022-03-23 03:35:10|290.95|288.75|290.95|288.75|290.95|288.75|290.84|288.64|0
1648006520000|2022-03-23 03:35:20|290.84|288.64|290.84|288.64|290.84|288.64|290.84|288.64|0
1648006530000|2022-03-23 03:35:30|290.74|288.54|290.74|288.54|290.74|288.54|290.74|288.54|0
1648006540000|2022-03-23 03:35:40|290.95|288.75|290.95|288.75|290.95|288.75|290.95|288.75|0
1648006590000|2022-03-23 03:36:30|291.05|288.85|290.95|288.75|291.05|288.85|290.95|288.75|0
1648006600000|2022-03-23 03:36:40|291.16|288.96|291.16|288.96|291.16|288.96|291.16|288.96|0
1648006640000|2022-03-23 03:37:20|291.37|289.17|291.37|289.17|291.37|289.17|291.37|289.17|0
1648006650000|2022-03-23 03:37:30|291.58|289.38|291.58|289.38|291.58|289.38|291.58|289.38|0
1648006660000|2022-03-23 03:37:40|291.57|289.37|291.57|289.37|291.57|289.37|291.57|289.37|0
1648006680000|2022-03-23 03:38:00|291.37|289.17|291.57|289.37|291.57|289.37|291.37|289.17|0
1648006720000|2022-03-23 03:38:40|291.78|289.58|291.67|289.47|291.78|289.58|291.67|289.47|0
1648006730000|2022-03-23 03:38:50|291.78|289.58|291.78|289.58|291.78|289.58|291.78|289.58|0
1648006740000|2022-03-23 03:39:00|291.67|289.47|291.57|289.37|291.67|289.47|291.36|289.16|0
1648006780000|2022-03-23 03:39:40|291.36|289.16|291.36|289.16|291.36|289.16|291.36|289.16|0
1648006800000|2022-03-23 03:40:00|291.25|289.05|291.04|288.84|291.25|289.05|291.04|288.84|0
1648006810000|2022-03-23 03:40:10|291.15|288.95|291.15|288.95|291.15|288.95|291.15|288.95|0
1648006820000|2022-03-23 03:40:20|291.36|289.16|291.36|289.16|291.36|289.16|291.36|289.16|0
1648006830000|2022-03-23 03:40:30|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1648006840000|2022-03-23 03:40:40|290.94|288.74|291.15|288.95|291.15|288.95|290.94|288.74|0
1648006850000|2022-03-23 03:40:50|290.94|288.74|290.62|288.42|290.94|288.74|290.62|288.42|0
1648006860000|2022-03-23 03:41:00|290.73|288.53|290.52|288.32|290.73|288.53|290.52|288.32|0
1648006870000|2022-03-23 03:41:10|289.9|287.7|290.11|287.91|290.11|287.91|289.9|287.7|0
1648006880000|2022-03-23 03:41:20|290.31|288.11|290.31|288.11|290.31|288.11|290.31|288.11|0
1648006890000|2022-03-23 03:41:30|290.11|287.91|290.1|287.9|290.11|287.91|290.1|287.9|0
1648006900000|2022-03-23 03:41:40|289.9|287.7|290.31|288.11|290.31|288.11|289.9|287.7|0
1648006930000|2022-03-23 03:42:10|290.1|287.9|290.31|288.11|290.31|288.11|290.1|287.9|0
1648006940000|2022-03-23 03:42:20|290.1|287.9|290.1|287.9|290.2|288|290.1|287.9|0
1648006970000|2022-03-23 03:42:50|290.31|288.11|290.31|288.11|290.31|288.11|290.31|288.11|0
1648006980000|2022-03-23 03:43:00|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1648007010000|2022-03-23 03:43:30|289.89|287.69|290.1|287.9|290.1|287.9|289.89|287.69|0
1648007020000|2022-03-23 03:43:40|290.31|288.11|290.1|287.9|290.31|288.11|290.1|287.9|0
1648007030000|2022-03-23 03:43:50|290.31|288.11|290.31|288.11|290.31|288.11|290.31|288.11|0
1648007040000|2022-03-23 03:44:00|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1648007050000|2022-03-23 03:44:10|290.31|288.11|290.31|288.11|290.31|288.11|290.31|288.11|0
1648007090000|2022-03-23 03:44:50|290.41|288.21|290.31|288.11|290.41|288.21|290.31|288.11|0
1648007100000|2022-03-23 03:45:00|290.52|288.32|290.31|288.11|290.52|288.32|290.31|288.11|0
1648007110000|2022-03-23 03:45:10|290.41|288.21|290.52|288.32|290.73|288.53|290.41|288.21|0
1648007160000|2022-03-23 03:46:00|290.62|288.42|290.73|288.53|290.73|288.53|290.62|288.42|0
1648007190000|2022-03-23 03:46:30|290.52|288.32|290.52|288.32|290.52|288.32|290.52|288.32|0
1648007200000|2022-03-23 03:46:40|290.73|288.53|290.73|288.53|290.73|288.53|290.73|288.53|0
1648007210000|2022-03-23 03:46:50|290.62|288.42|290.73|288.53|290.73|288.53|290.62|288.42|0
1648007220000|2022-03-23 03:47:00|290.83|288.63|290.94|288.74|290.94|288.74|290.73|288.53|0
1648007230000|2022-03-23 03:47:10|291.04|288.84|291.15|288.95|291.15|288.95|291.04|288.84|0
1648007240000|2022-03-23 03:47:20|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1648007250000|2022-03-23 03:47:30|291.25|289.05|291.15|288.95|291.25|289.05|291.15|288.95|0
1648007260000|2022-03-23 03:47:40|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1648007270000|2022-03-23 03:47:50|291.14|288.94|291.25|289.05|291.25|289.05|291.14|288.94|0
1648007280000|2022-03-23 03:48:00|291.14|288.94|291.25|289.05|291.25|289.05|291.14|288.94|0
1648007290000|2022-03-23 03:48:10|291.35|289.15|291.14|288.94|291.35|289.15|291.14|288.94|0
1648007300000|2022-03-23 03:48:20|291.25|289.05|291.35|289.15|291.35|289.15|291.14|288.94|0
1648007310000|2022-03-23 03:48:30|291.14|288.94|291.24|289.04|291.35|289.15|291.14|288.94|0
1648007320000|2022-03-23 03:48:40|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1648007340000|2022-03-23 03:49:00|291.56|289.36|291.56|289.36|291.56|289.36|291.45|289.25|0
1648007350000|2022-03-23 03:49:10|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1648007370000|2022-03-23 03:49:30|291.56|289.36|291.77|289.57|291.77|289.57|291.56|289.36|0
1648007380000|2022-03-23 03:49:40|291.66|289.46|291.56|289.36|291.66|289.46|291.56|289.36|0
1648007390000|2022-03-23 03:49:50|291.66|289.46|291.45|289.25|291.77|289.57|291.45|289.25|0
1648007400000|2022-03-23 03:50:00|291.56|289.36|291.77|289.57|291.77|289.57|291.56|289.36|0
1648007420000|2022-03-23 03:50:20|291.98|289.78|292.08|289.88|292.08|289.88|291.98|289.78|0
1648007430000|2022-03-23 03:50:30|292.19|289.99|291.98|289.78|292.19|289.99|291.98|289.78|0
1648007450000|2022-03-23 03:50:50|291.87|289.67|291.77|289.57|291.87|289.67|291.77|289.57|0
1648007480000|2022-03-23 03:51:20|291.56|289.36|291.56|289.36|291.56|289.36|291.56|289.36|0
1648007490000|2022-03-23 03:51:30|291.45|289.25|291.56|289.36|291.66|289.46|291.45|289.25|0
1648007500000|2022-03-23 03:51:40|291.45|289.25|291.45|289.25|291.45|289.25|291.45|289.25|0
1648007510000|2022-03-23 03:51:50|291.35|289.15|291.14|288.94|291.35|289.15|291.14|288.94|0
1648007530000|2022-03-23 03:52:10|291.24|289.04|291.35|289.15|291.35|289.15|291.24|289.04|0
1648007540000|2022-03-23 03:52:20|291.14|288.94|291.14|288.94|291.14|288.94|291.14|288.94|0
1648007560000|2022-03-23 03:52:40|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1648007590000|2022-03-23 03:53:10|291.14|288.94|291.14|288.94|291.14|288.94|291.14|288.94|0
1648007600000|2022-03-23 03:53:20|291.24|289.04|291.24|289.04|291.24|289.04|291.14|288.94|0
1648007610000|2022-03-23 03:53:30|291.14|288.94|290.93|288.73|291.14|288.94|290.93|288.73|0
1648007620000|2022-03-23 03:53:40|291.14|288.94|291.14|288.94|291.14|288.94|291.14|288.94|0
1648007640000|2022-03-23 03:54:00|291.24|289.04|291.24|289.04|291.24|289.04|291.14|288.94|0
1648007650000|2022-03-23 03:54:10|291.14|288.94|291.35|289.15|291.35|289.15|291.14|288.94|0
1648007660000|2022-03-23 03:54:20|291.14|288.94|291.14|288.94|291.14|288.94|291.14|288.94|0
1648007680000|2022-03-23 03:54:40|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1648007690000|2022-03-23 03:54:50|291.14|288.94|291.14|288.94|291.14|288.94|291.14|288.94|0
1648007700000|2022-03-23 03:55:00|291.35|289.15|291.56|289.36|291.56|289.36|291.35|289.15|0
1648007710000|2022-03-23 03:55:10|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1648007730000|2022-03-23 03:55:30|291.56|289.36|291.66|289.46|291.66|289.46|291.56|289.36|0
1648007740000|2022-03-23 03:55:40|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1648007750000|2022-03-23 03:55:50|291.76|289.56|291.97|289.77|291.97|289.77|291.76|289.56|0
1648007790000|2022-03-23 03:56:30|292.18|289.98|292.18|289.98|292.18|289.98|292.18|289.98|0
1648007810000|2022-03-23 03:56:50|291.97|289.77|291.97|289.77|291.97|289.77|291.97|289.77|0
1648007820000|2022-03-23 03:57:00|292.07|289.87|292.07|289.87|292.07|289.87|292.07|289.87|0
1648007830000|2022-03-23 03:57:10|292.18|289.98|292.18|289.98|292.18|289.98|292.18|289.98|0
1648007850000|2022-03-23 03:57:30|291.97|289.77|291.97|289.77|291.97|289.77|291.97|289.77|0
1648007860000|2022-03-23 03:57:40|292.18|289.98|292.18|289.98|292.18|289.98|292.18|289.98|0
1648007890000|2022-03-23 03:58:10|292.39|290.19|292.39|290.19|292.39|290.19|292.39|290.19|0
1648007900000|2022-03-23 03:58:20|292.18|289.98|292.18|289.98|292.18|289.98|292.18|289.98|0
1648007950000|2022-03-23 03:59:10|290.71|288.51|290.92|288.72|290.92|288.72|290.71|288.51|0
1648007960000|2022-03-23 03:59:20|290.71|288.51|290.71|288.51|290.71|288.51|290.71|288.51|0
1648007970000|2022-03-23 03:59:30|290.5|288.3|290.5|288.3|290.5|288.3|290.5|288.3|0
1648007980000|2022-03-23 03:59:40|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1648007990000|2022-03-23 03:59:50|290.08|287.88|290.5|288.3|290.5|288.3|290.08|287.88|0
1648008000000|2022-03-23 04:00:00|290.39|288.19|290.5|288.3|290.5|288.3|290.39|288.19|0
1648008010000|2022-03-23 04:00:10|290.39|288.19|290.08|287.88|290.39|288.19|289.98|287.78|0
1648008020000|2022-03-23 04:00:20|289.98|287.78|290.08|287.88|290.08|287.88|289.98|287.78|0
1648008030000|2022-03-23 04:00:30|289.98|287.78|289.87|287.67|289.98|287.78|289.87|287.67|0
1648008040000|2022-03-23 04:00:40|290.08|287.88|289.98|287.78|290.08|287.88|289.98|287.78|0
1648008050000|2022-03-23 04:00:50|290.08|287.88|289.87|287.67|290.08|287.88|289.87|287.67|0
1648008060000|2022-03-23 04:01:00|290.08|287.88|290.08|287.88|290.08|287.88|290.08|287.88|0
1648008070000|2022-03-23 04:01:10|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1648008090000|2022-03-23 04:01:30|289.66|287.46|289.66|287.46|289.66|287.46|289.66|287.46|0
1648008130000|2022-03-23 04:02:10|289.76|287.56|289.87|287.67|289.87|287.67|289.66|287.46|0
1648008150000|2022-03-23 04:02:30|290.08|287.88|290.08|287.88|290.08|287.88|290.08|287.88|0
1648008160000|2022-03-23 04:02:40|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1648008170000|2022-03-23 04:02:50|290.08|287.88|290.5|288.3|290.5|288.3|290.08|287.88|0
1648008180000|2022-03-23 04:03:00|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1648008190000|2022-03-23 04:03:10|290.71|288.51|290.71|288.51|290.71|288.51|290.71|288.51|0
1648008200000|2022-03-23 04:03:20|290.81|288.61|290.71|288.51|290.81|288.61|290.71|288.51|0
1648008240000|2022-03-23 04:04:00|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1648008250000|2022-03-23 04:04:10|290.5|288.3|290.6|288.4|290.6|288.4|290.5|288.3|0
1648008260000|2022-03-23 04:04:20|290.71|288.51|290.71|288.51|290.71|288.51|290.6|288.4|0
1648008310000|2022-03-23 04:05:10|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1648008320000|2022-03-23 04:05:20|291.02|288.82|291.23|289.03|291.23|289.03|291.02|288.82|0
1648008330000|2022-03-23 04:05:30|291.13|288.93|291.13|288.93|291.13|288.93|291.13|288.93|0
1648008370000|2022-03-23 04:06:10|291.12|288.92|291.02|288.82|291.12|288.92|291.02|288.82|0
1648008380000|2022-03-23 04:06:20|290.92|288.72|290.71|288.51|290.92|288.72|290.71|288.51|0
1648008400000|2022-03-23 04:06:40|290.91|288.71|290.91|288.71|290.91|288.71|290.91|288.71|0
1648008410000|2022-03-23 04:06:50|290.81|288.61|290.91|288.71|290.91|288.71|290.81|288.61|0
1648008420000|2022-03-23 04:07:00|290.81|288.61|290.81|288.61|290.81|288.61|290.71|288.51|0
1648008430000|2022-03-23 04:07:10|290.91|288.71|290.91|288.71|290.91|288.71|290.91|288.71|0
1648008450000|2022-03-23 04:07:30|290.81|288.61|290.91|288.71|290.91|288.71|290.81|288.61|0
1648008470000|2022-03-23 04:07:50|290.8|288.6|290.8|288.6|290.91|288.71|290.8|288.6|0
1648008480000|2022-03-23 04:08:00|290.91|288.71|290.7|288.5|290.91|288.71|290.7|288.5|0
1648008490000|2022-03-23 04:08:10|290.91|288.71|290.91|288.71|290.91|288.71|290.91|288.71|0
1648008500000|2022-03-23 04:08:20|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1648008510000|2022-03-23 04:08:30|290.49|288.29|290.49|288.29|290.49|288.29|290.49|288.29|0
1648008560000|2022-03-23 04:09:20|290.59|288.39|290.59|288.39|290.7|288.5|290.59|288.39|0
1648008570000|2022-03-23 04:09:30|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1648008590000|2022-03-23 04:09:50|290.8|288.6|290.8|288.6|290.91|288.71|290.8|288.6|0
1648008600000|2022-03-23 04:10:00|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1648008620000|2022-03-23 04:10:20|290.8|288.6|290.91|288.71|290.91|288.71|290.8|288.6|0
1648008640000|2022-03-23 04:10:40|290.8|288.6|290.8|288.6|290.8|288.6|290.7|288.5|0
1648008650000|2022-03-23 04:10:50|290.91|288.71|290.91|288.71|290.91|288.71|290.91|288.71|0
1648008670000|2022-03-23 04:11:10|291.12|288.92|291.12|288.92|291.12|288.92|291.12|288.92|0
1648008690000|2022-03-23 04:11:30|291.01|288.81|290.91|288.71|291.01|288.81|290.91|288.71|0
1648008720000|2022-03-23 04:12:00|291.01|288.81|290.91|288.71|291.01|288.81|290.91|288.71|0
1648008780000|2022-03-23 04:13:00|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1648008800000|2022-03-23 04:13:20|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1648008810000|2022-03-23 04:13:30|290.7|288.5|290.59|288.39|290.7|288.5|290.59|288.39|0
1648008820000|2022-03-23 04:13:40|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1648008840000|2022-03-23 04:14:00|290.8|288.6|290.7|288.5|290.8|288.6|290.7|288.5|0
1648008850000|2022-03-23 04:14:10|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1648008860000|2022-03-23 04:14:20|290.7|288.5|290.8|288.6|290.8|288.6|290.7|288.5|0
1648008870000|2022-03-23 04:14:30|290.7|288.5|290.7|288.5|290.8|288.6|290.7|288.5|0
1648008880000|2022-03-23 04:14:40|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1648008890000|2022-03-23 04:14:50|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1648008930000|2022-03-23 04:15:30|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1648008940000|2022-03-23 04:15:40|290.91|288.71|290.8|288.6|290.91|288.71|290.8|288.6|0
1648008950000|2022-03-23 04:15:50|290.7|288.5|290.7|288.5|290.8|288.6|290.7|288.5|0
1648008960000|2022-03-23 04:16:00|290.8|288.6|290.7|288.5|290.8|288.6|290.7|288.5|0
1648008970000|2022-03-23 04:16:10|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1648008980000|2022-03-23 04:16:20|290.7|288.5|290.9|288.7|290.9|288.7|290.69|288.49|0
1648009000000|2022-03-23 04:16:40|291.11|288.91|291.11|288.91|291.11|288.91|291.11|288.91|0
1648009030000|2022-03-23 04:17:10|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1648009040000|2022-03-23 04:17:20|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648009100000|2022-03-23 04:18:20|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1648009110000|2022-03-23 04:18:30|290.69|288.49|290.58|288.38|290.69|288.49|290.58|288.38|0
1648009120000|2022-03-23 04:18:40|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648009130000|2022-03-23 04:18:50|290.58|288.38|290.58|288.38|290.69|288.49|290.58|288.38|0
1648009140000|2022-03-23 04:19:00|290.48|288.28|290.48|288.28|290.48|288.28|290.48|288.28|0
1648009190000|2022-03-23 04:19:50|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1648009200000|2022-03-23 04:20:00|290.27|288.07|290.06|287.86|290.37|288.17|290.06|287.86|0
1648009250000|2022-03-23 04:20:50|290.27|288.07|290.27|288.07|290.27|288.07|290.27|288.07|0
1648009260000|2022-03-23 04:21:00|290.06|287.86|290.06|287.86|290.06|287.86|290.06|287.86|0
1648009270000|2022-03-23 04:21:10|290.27|288.07|290.27|288.07|290.27|288.07|290.27|288.07|0
1648009280000|2022-03-23 04:21:20|290.37|288.17|290.48|288.28|290.48|288.28|290.37|288.17|0
1648009320000|2022-03-23 04:22:00|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1648009330000|2022-03-23 04:22:10|290.48|288.28|290.48|288.28|290.48|288.28|290.48|288.28|0
1648009340000|2022-03-23 04:22:20|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1648009350000|2022-03-23 04:22:30|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648009360000|2022-03-23 04:22:40|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1648009370000|2022-03-23 04:22:50|290.48|288.28|290.48|288.28|290.48|288.28|290.48|288.28|0
1648009380000|2022-03-23 04:23:00|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1648009390000|2022-03-23 04:23:10|290.69|288.49|290.48|288.28|290.69|288.49|290.48|288.28|0
1648009400000|2022-03-23 04:23:20|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648009420000|2022-03-23 04:23:40|290.79|288.59|290.69|288.49|290.79|288.59|290.69|288.49|0
1648009460000|2022-03-23 04:24:20|290.79|288.59|290.79|288.59|290.79|288.59|290.79|288.59|0
1648009480000|2022-03-23 04:24:40|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1648009490000|2022-03-23 04:24:50|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648009530000|2022-03-23 04:25:30|290.68|288.48|290.68|288.48|290.68|288.48|290.68|288.48|0
1648009540000|2022-03-23 04:25:40|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1648009550000|2022-03-23 04:25:50|290.68|288.48|290.48|288.28|290.68|288.48|290.48|288.28|0
1648009560000|2022-03-23 04:26:00|290.47|288.27|290.47|288.27|290.47|288.27|290.47|288.27|0
1648009580000|2022-03-23 04:26:20|290.37|288.17|290.47|288.27|290.47|288.27|290.37|288.17|0
1648009590000|2022-03-23 04:26:30|290.37|288.17|290.37|288.17|290.47|288.27|290.37|288.17|0
1648009600000|2022-03-23 04:26:40|290.47|288.27|290.47|288.27|290.47|288.27|290.37|288.17|0
1648009610000|2022-03-23 04:26:50|290.68|288.48|290.68|288.48|290.68|288.48|290.68|288.48|0
1648009620000|2022-03-23 04:27:00|290.47|288.27|290.47|288.27|290.47|288.27|290.47|288.27|0
1648009660000|2022-03-23 04:27:40|290.26|288.06|290.47|288.27|290.47|288.27|290.26|288.06|0
1648009690000|2022-03-23 04:28:10|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1648009700000|2022-03-23 04:28:20|290.47|288.27|290.47|288.27|290.47|288.27|290.47|288.27|0
1648009730000|2022-03-23 04:28:50|290.68|288.48|290.89|288.69|290.89|288.69|290.68|288.48|0
1648009760000|2022-03-23 04:29:20|290.68|288.48|290.78|288.58|290.78|288.58|290.68|288.48|0
1648009770000|2022-03-23 04:29:30|290.68|288.48|290.68|288.48|290.68|288.48|290.68|288.48|0
1648009780000|2022-03-23 04:29:40|290.78|288.58|291.1|288.9|291.1|288.9|290.78|288.58|0
1648009810000|2022-03-23 04:30:10|291.31|289.11|291.31|289.11|291.31|289.11|291.31|289.11|0
1648009830000|2022-03-23 04:30:30|291.52|289.32|291.52|289.32|291.52|289.32|291.31|289.11|0
1648009840000|2022-03-23 04:30:40|291.31|289.11|291.31|289.11|291.31|289.11|291.31|289.11|0
1648009850000|2022-03-23 04:30:50|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1648009860000|2022-03-23 04:31:00|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1648009870000|2022-03-23 04:31:10|291.83|289.63|291.94|289.74|291.94|289.74|291.83|289.63|0
1648009880000|2022-03-23 04:31:20|291.83|289.63|291.73|289.53|291.83|289.63|291.73|289.53|0
1648009890000|2022-03-23 04:31:30|291.52|289.32|291.52|289.32|291.62|289.42|291.52|289.32|0
1648009950000|2022-03-23 04:32:30|291.73|289.53|291.62|289.42|291.73|289.53|291.52|289.32|0
1648009960000|2022-03-23 04:32:40|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1648009970000|2022-03-23 04:32:50|291.62|289.42|291.62|289.42|291.62|289.42|291.52|289.32|0
1648009980000|2022-03-23 04:33:00|291.51|289.31|291.51|289.31|291.51|289.31|291.51|289.31|0
1648009990000|2022-03-23 04:33:10|291.41|289.21|291.41|289.21|291.41|289.21|291.41|289.21|0
1648010000000|2022-03-23 04:33:20|291.51|289.31|291.51|289.31|291.51|289.31|291.51|289.31|0
1648010010000|2022-03-23 04:33:30|291.41|289.21|291.3|289.1|291.51|289.31|291.3|289.1|0
1648010030000|2022-03-23 04:33:50|291.2|289|291.2|289|291.2|289|291.2|289|0
1648010040000|2022-03-23 04:34:00|291.09|288.89|290.99|288.79|291.09|288.89|290.99|288.79|0
1648010050000|2022-03-23 04:34:10|290.89|288.69|290.88|288.68|290.89|288.69|290.88|288.68|0
1648010070000|2022-03-23 04:34:30|291.09|288.89|291.09|288.89|291.09|288.89|291.09|288.89|0
1648010080000|2022-03-23 04:34:40|291.19|288.99|291.19|288.99|291.19|288.99|291.19|288.99|0
1648010090000|2022-03-23 04:34:50|291.3|289.1|291.4|289.2|291.4|289.2|291.3|289.1|0
1648010100000|2022-03-23 04:35:00|291.3|289.1|291.3|289.1|291.3|289.1|291.3|289.1|0
1648010110000|2022-03-23 04:35:10|291.4|289.2|291.3|289.1|291.4|289.2|291.3|289.1|0
1648010140000|2022-03-23 04:35:40|291.4|289.2|291.3|289.1|291.4|289.2|291.3|289.1|0
1648010170000|2022-03-23 04:36:10|291.19|288.99|291.3|289.1|291.3|289.1|291.19|288.99|0
1648010210000|2022-03-23 04:36:50|291.51|289.31|291.51|289.31|291.51|289.31|291.51|289.31|0
1648010220000|2022-03-23 04:37:00|291.72|289.52|291.51|289.31|291.72|289.52|291.51|289.31|0
1648010230000|2022-03-23 04:37:10|291.61|289.41|291.51|289.31|291.61|289.41|291.51|289.31|0
1648010240000|2022-03-23 04:37:20|291.4|289.2|291.51|289.31|291.51|289.31|291.4|289.2|0
1648010250000|2022-03-23 04:37:30|291.61|289.41|291.51|289.31|291.61|289.41|291.51|289.31|0
1648010260000|2022-03-23 04:37:40|291.4|289.2|291.51|289.31|291.51|289.31|291.4|289.2|0
1648010350000|2022-03-23 04:39:10|291.4|289.2|291.3|289.1|291.4|289.2|291.3|289.1|0
1648010360000|2022-03-23 04:39:20|291.4|289.2|291.3|289.1|291.4|289.2|291.3|289.1|0
1648010370000|2022-03-23 04:39:30|291.4|289.2|291.4|289.2|291.4|289.2|291.4|289.2|0
1648010380000|2022-03-23 04:39:40|291.51|289.31|291.3|289.1|291.51|289.31|291.3|289.1|0
1648010390000|2022-03-23 04:39:50|291.4|289.2|291.51|289.31|291.51|289.31|291.4|289.2|0
1648010400000|2022-03-23 04:40:00|291.4|289.2|291.4|289.2|291.4|289.2|291.4|289.2|0
1648010410000|2022-03-23 04:40:10|291.3|289.1|291.3|289.1|291.3|289.1|291.19|288.99|0
1648010420000|2022-03-23 04:40:20|291.19|288.99|291.19|288.99|291.19|288.99|291.19|288.99|0
1648010430000|2022-03-23 04:40:30|291.09|288.89|291.09|288.89|291.09|288.89|291.09|288.89|0
1648010460000|2022-03-23 04:41:00|291.19|288.99|291.09|288.89|291.19|288.99|291.09|288.89|0
1648010470000|2022-03-23 04:41:10|291.19|288.99|291.09|288.89|291.19|288.99|291.09|288.89|0
1648010560000|2022-03-23 04:42:40|291.29|289.09|291.29|289.09|291.29|289.09|291.29|289.09|0
1648010620000|2022-03-23 04:43:40|291.08|288.88|291.08|288.88|291.08|288.88|291.08|288.88|0
1648010640000|2022-03-23 04:44:00|291.29|289.09|291.29|289.09|291.29|289.09|291.29|289.09|0
1648010660000|2022-03-23 04:44:20|291.39|289.19|291.18|288.98|291.39|289.19|291.18|288.98|0
1648010670000|2022-03-23 04:44:30|291.08|288.88|291.08|288.88|291.18|288.98|291.08|288.88|0
1648010690000|2022-03-23 04:44:50|291.18|288.98|291.29|289.09|291.29|289.09|291.08|288.88|0
1648010700000|2022-03-23 04:45:00|291.39|289.19|291.39|289.19|291.39|289.19|291.39|289.19|0
1648010710000|2022-03-23 04:45:10|291.5|289.3|291.29|289.09|291.5|289.3|291.29|289.09|0
1648010720000|2022-03-23 04:45:20|291.18|288.98|291.29|289.09|291.29|289.09|291.18|288.98|0
1648010760000|2022-03-23 04:46:00|291.39|289.19|291.39|289.19|291.39|289.19|291.39|289.19|0
1648010780000|2022-03-23 04:46:20|291.5|289.3|291.6|289.4|291.71|289.51|291.5|289.3|0
1648010790000|2022-03-23 04:46:30|291.5|289.3|291.39|289.19|291.5|289.3|291.39|289.19|0
1648010800000|2022-03-23 04:46:40|291.5|289.3|291.5|289.3|291.5|289.3|291.5|289.3|0
1648010810000|2022-03-23 04:46:50|291.29|289.09|291.39|289.19|291.39|289.19|291.29|289.09|0
1648010820000|2022-03-23 04:47:00|291.29|289.09|291.5|289.3|291.5|289.3|291.29|289.09|0
1648010850000|2022-03-23 04:47:30|291.71|289.51|291.71|289.51|291.71|289.51|291.71|289.51|0
1648010860000|2022-03-23 04:47:40|291.6|289.4|291.71|289.51|291.71|289.51|291.6|289.4|0
1648010890000|2022-03-23 04:48:10|291.92|289.72|291.92|289.72|291.92|289.72|291.92|289.72|0
1648010950000|2022-03-23 04:49:10|292.02|289.82|292.13|289.93|292.13|289.93|292.02|289.82|0
1648010960000|2022-03-23 04:49:20|291.92|289.72|291.92|289.72|291.92|289.72|291.92|289.72|0
1648011000000|2022-03-23 04:50:00|291.81|289.61|291.71|289.51|291.92|289.72|291.71|289.51|0
1648011070000|2022-03-23 04:51:10|291.91|289.71|291.7|289.5|291.91|289.71|291.7|289.5|0
1648011120000|2022-03-23 04:52:00|291.8|289.6|291.8|289.6|291.8|289.6|291.8|289.6|0
1648011130000|2022-03-23 04:52:10|291.7|289.5|291.7|289.5|291.7|289.5|291.7|289.5|0
1648011170000|2022-03-23 04:52:50|291.91|289.71|291.7|289.5|291.91|289.71|291.7|289.5|0
1648011190000|2022-03-23 04:53:10|291.91|289.71|291.91|289.71|291.91|289.71|291.91|289.71|0
1648011230000|2022-03-23 04:53:50|292.12|289.92|292.12|289.92|292.12|289.92|292.12|289.92|0
1648011240000|2022-03-23 04:54:00|291.91|289.71|291.91|289.71|291.91|289.71|291.91|289.71|0
1648011280000|2022-03-23 04:54:40|292.01|289.81|292.01|289.81|292.01|289.81|292.01|289.81|0
1648011290000|2022-03-23 04:54:50|291.91|289.71|292.12|289.92|292.12|289.92|291.91|289.71|0
1648011330000|2022-03-23 04:55:30|292.33|290.13|292.54|290.34|292.75|290.55|292.33|290.13|0
1648011340000|2022-03-23 04:55:40|292.64|290.44|292.75|290.55|292.75|290.55|292.64|290.44|0
1648011360000|2022-03-23 04:56:00|292.85|290.65|292.96|290.76|292.96|290.76|292.85|290.65|0
1648011370000|2022-03-23 04:56:10|292.85|290.65|293.06|290.86|293.06|290.86|292.85|290.65|0
1648011380000|2022-03-23 04:56:20|292.96|290.76|292.96|290.76|292.96|290.76|292.96|290.76|0
1648011390000|2022-03-23 04:56:30|293.06|290.86|293.17|290.97|293.17|290.97|293.06|290.86|0
1648011400000|2022-03-23 04:56:40|292.96|290.76|292.96|290.76|292.96|290.76|292.96|290.76|0
1648011430000|2022-03-23 04:57:10|293.17|290.97|293.17|290.97|293.17|290.97|293.17|290.97|0
1648011440000|2022-03-23 04:57:20|292.96|290.76|293.17|290.97|293.17|290.97|292.96|290.76|0
1648011450000|2022-03-23 04:57:30|292.96|290.76|293.06|290.86|293.06|290.86|292.96|290.76|0
1648011470000|2022-03-23 04:57:50|292.96|290.76|293.17|290.97|293.17|290.97|292.96|290.76|0
1648011480000|2022-03-23 04:58:00|292.96|290.76|292.96|290.76|292.96|290.76|292.96|290.76|0
1648011490000|2022-03-23 04:58:10|293.38|291.18|293.38|291.18|293.38|291.18|293.38|291.18|0
1648011510000|2022-03-23 04:58:30|293.27|291.07|293.06|290.86|293.27|291.07|293.06|290.86|0
1648011520000|2022-03-23 04:58:40|293.17|290.97|293.17|290.97|293.17|290.97|293.17|290.97|0
1648011540000|2022-03-23 04:59:00|292.96|290.76|292.96|290.76|293.17|290.97|292.96|290.76|0
1648011570000|2022-03-23 04:59:30|293.17|290.97|293.06|290.86|293.17|290.97|293.06|290.86|0
1648011580000|2022-03-23 04:59:40|292.96|290.76|292.96|290.76|292.96|290.76|292.96|290.76|0
1648011590000|2022-03-23 04:59:50|292.95|290.75|292.95|290.75|292.95|290.75|292.95|290.75|0
1648011600000|2022-03-23 05:00:00|293.06|290.86|292.95|290.75|293.16|290.96|292.95|290.75|0
1648011610000|2022-03-23 05:00:10|292.85|290.65|292.95|290.75|292.95|290.75|292.85|290.65|0
1648011620000|2022-03-23 05:00:20|293.06|290.86|293.06|290.86|293.06|290.86|293.06|290.86|0
1648011630000|2022-03-23 05:00:30|293.16|290.96|293.16|290.96|293.16|290.96|293.16|290.96|0
1648011640000|2022-03-23 05:00:40|293.37|291.17|293.58|291.38|293.58|291.38|293.27|291.07|0
1648011650000|2022-03-23 05:00:50|293.79|291.59|293.79|291.59|293.79|291.59|293.79|291.59|0
1648011660000|2022-03-23 05:01:00|294|291.8|293.26|291.06|294|291.8|293.26|291.06|0
1648011670000|2022-03-23 05:01:10|293.37|291.17|293.58|291.38|293.58|291.38|293.37|291.17|0
1648011680000|2022-03-23 05:01:20|293.68|291.48|293.68|291.48|293.68|291.48|293.68|291.48|0
1648011690000|2022-03-23 05:01:30|293.58|291.38|293.68|291.48|293.79|291.59|293.58|291.38|0
1648011700000|2022-03-23 05:01:40|293.58|291.38|293.68|291.48|293.79|291.59|293.58|291.38|0
1648011710000|2022-03-23 05:01:50|293.58|291.38|293.68|291.48|293.68|291.48|293.58|291.38|0
1648011720000|2022-03-23 05:02:00|293.79|291.59|293.58|291.38|293.79|291.59|293.58|291.38|0
1648011730000|2022-03-23 05:02:10|293.47|291.27|293.16|290.96|293.47|291.27|293.16|290.96|0
1648011740000|2022-03-23 05:02:20|292.74|290.54|292.74|290.54|292.74|290.54|292.74|290.54|0
1648011750000|2022-03-23 05:02:30|292.84|290.64|292.95|290.75|292.95|290.75|292.84|290.64|0
1648011760000|2022-03-23 05:02:40|292.84|290.64|292.95|290.75|292.95|290.75|292.84|290.64|0
1648011770000|2022-03-23 05:02:50|292.84|290.64|292.95|290.75|292.95|290.75|292.74|290.54|0
1648011780000|2022-03-23 05:03:00|292.84|290.64|292.95|290.75|292.95|290.75|292.84|290.64|0
1648011800000|2022-03-23 05:03:20|292.84|290.64|292.84|290.64|292.84|290.64|292.84|290.64|0
1648011810000|2022-03-23 05:03:30|292.74|290.54|292.74|290.54|292.74|290.54|292.74|290.54|0
1648011820000|2022-03-23 05:03:40|292.63|290.43|292.53|290.33|292.63|290.43|292.53|290.33|0
1648011830000|2022-03-23 05:03:50|292.42|290.22|292.53|290.33|292.53|290.33|292.32|290.12|0
1648011840000|2022-03-23 05:04:00|292.42|290.22|292.53|290.33|292.53|290.33|292.42|290.22|0
1648011850000|2022-03-23 05:04:10|292.32|290.12|292.32|290.12|292.32|290.12|292.32|290.12|0
1648011860000|2022-03-23 05:04:20|292.53|290.33|292.53|290.33|292.53|290.33|292.53|290.33|0
1648011870000|2022-03-23 05:04:30|292.42|290.22|292.42|290.22|292.53|290.33|292.32|290.12|0
1648011880000|2022-03-23 05:04:40|292.32|290.12|292.42|290.22|292.42|290.22|292.32|290.12|0
1648011890000|2022-03-23 05:04:50|292.53|290.33|292.32|290.12|292.53|290.33|292.32|290.12|0
1648011900000|2022-03-23 05:05:00|292.21|290.01|291.9|289.7|292.21|290.01|291.9|289.7|0
1648011910000|2022-03-23 05:05:10|291.79|289.59|291.79|289.59|291.79|289.59|291.69|289.49|0
1648011920000|2022-03-23 05:05:20|291.69|289.49|291.48|289.28|291.69|289.49|291.48|289.28|0
1648011940000|2022-03-23 05:05:40|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1648011950000|2022-03-23 05:05:50|291.06|288.86|290.74|288.54|291.06|288.86|290.74|288.54|0
1648011960000|2022-03-23 05:06:00|290.85|288.65|290.64|288.44|290.85|288.65|290.64|288.44|0
1648011970000|2022-03-23 05:06:10|290.53|288.33|290.53|288.33|290.64|288.44|290.53|288.33|0
1648011980000|2022-03-23 05:06:20|290.43|288.23|290.64|288.44|290.64|288.44|290.43|288.23|0
1648011990000|2022-03-23 05:06:30|290.43|288.23|290.85|288.65|290.85|288.65|290.43|288.23|0
1648012000000|2022-03-23 05:06:40|291.06|288.86|291.48|289.28|291.48|289.28|291.06|288.86|0
1648012010000|2022-03-23 05:06:50|291.58|289.38|291.48|289.28|291.58|289.38|291.48|289.28|0
1648012020000|2022-03-23 05:07:00|291.37|289.17|291.58|289.38|291.58|289.38|291.37|289.17|0
1648012030000|2022-03-23 05:07:10|291.48|289.28|291.69|289.49|291.69|289.49|291.48|289.28|0
1648012050000|2022-03-23 05:07:30|291.79|289.59|291.9|289.7|291.9|289.7|291.69|289.49|0
1648012060000|2022-03-23 05:07:40|292.11|289.91|292.11|289.91|292.32|290.12|292.11|289.91|0
1648012080000|2022-03-23 05:08:00|291.9|289.7|291.9|289.7|291.9|289.7|291.9|289.7|0
1648012100000|2022-03-23 05:08:20|291.79|289.59|291.79|289.59|291.9|289.7|291.69|289.49|0
1648012110000|2022-03-23 05:08:30|291.69|289.49|291.69|289.49|291.69|289.49|291.69|289.49|0
1648012130000|2022-03-23 05:08:50|291.58|289.38|291.48|289.28|291.69|289.49|291.48|289.28|0
1648012140000|2022-03-23 05:09:00|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1648012160000|2022-03-23 05:09:20|291.37|289.17|291.48|289.28|291.48|289.28|291.37|289.17|0
1648012170000|2022-03-23 05:09:30|291.69|289.49|291.27|289.07|291.69|289.49|291.27|289.07|0
1648012180000|2022-03-23 05:09:40|291.37|289.17|291.27|289.07|291.37|289.17|291.27|289.07|0
1648012190000|2022-03-23 05:09:50|291.37|289.17|291.27|289.07|291.37|289.17|291.27|289.07|0
1648012200000|2022-03-23 05:10:00|291.37|289.17|291.37|289.17|291.37|289.17|291.37|289.17|0
1648012210000|2022-03-23 05:10:10|291.47|289.27|291.58|289.38|291.58|289.38|291.47|289.27|0
1648012220000|2022-03-23 05:10:20|291.47|289.27|291.47|289.27|291.47|289.27|291.47|289.27|0
1648012230000|2022-03-23 05:10:30|291.26|289.06|291.26|289.06|291.26|289.06|291.16|288.96|0
1648012250000|2022-03-23 05:10:50|291.05|288.85|291.26|289.06|291.26|289.06|291.05|288.85|0
1648012260000|2022-03-23 05:11:00|291.05|288.85|291.36|289.16|291.36|289.16|291.05|288.85|0
1648012270000|2022-03-23 05:11:10|291.47|289.27|291.47|289.27|291.47|289.27|291.47|289.27|0
1648012280000|2022-03-23 05:11:20|291.57|289.37|291.47|289.27|291.57|289.37|291.47|289.27|0
1648012290000|2022-03-23 05:11:30|291.57|289.37|291.68|289.48|291.68|289.48|291.57|289.37|0
1648012300000|2022-03-23 05:11:40|291.57|289.37|291.68|289.48|291.68|289.48|291.57|289.37|0
1648012310000|2022-03-23 05:11:50|291.47|289.27|291.47|289.27|291.47|289.27|291.47|289.27|0
1648012320000|2022-03-23 05:12:00|291.57|289.37|291.57|289.37|291.68|289.48|291.57|289.37|0
1648012330000|2022-03-23 05:12:10|291.47|289.27|291.57|289.37|291.68|289.48|291.47|289.27|0
1648012340000|2022-03-23 05:12:20|291.47|289.27|291.47|289.27|291.47|289.27|291.47|289.27|0
1648012350000|2022-03-23 05:12:30|291.57|289.37|291.68|289.48|291.68|289.48|291.57|289.37|0
1648012360000|2022-03-23 05:12:40|291.57|289.37|291.68|289.48|291.68|289.48|291.57|289.37|0
1648012370000|2022-03-23 05:12:50|291.78|289.58|292.1|289.9|292.1|289.9|291.78|289.58|0
1648012380000|2022-03-23 05:13:00|291.99|289.79|291.99|289.79|292.1|289.9|291.99|289.79|0
1648012390000|2022-03-23 05:13:10|292.1|289.9|292.1|289.9|292.1|289.9|292.1|289.9|0
1648012400000|2022-03-23 05:13:20|292.31|290.11|292.31|290.11|292.31|290.11|292.31|290.11|0
1648012410000|2022-03-23 05:13:30|292.1|289.9|292.1|289.9|292.1|289.9|292.1|289.9|0
1648012420000|2022-03-23 05:13:40|292.2|290|292.2|290|292.2|290|292.2|290|0
1648012430000|2022-03-23 05:13:50|292.31|290.11|292.1|289.9|292.31|290.11|292.1|289.9|0
1648012440000|2022-03-23 05:14:00|292.2|290|292.1|289.9|292.2|290|292.1|289.9|0
1648012450000|2022-03-23 05:14:10|292.2|290|291.89|289.69|292.2|290|291.89|289.69|0
1648012500000|2022-03-23 05:15:00|291.99|289.79|291.99|289.79|291.99|289.79|291.99|289.79|0
1648012510000|2022-03-23 05:15:10|292.1|289.9|292.1|289.9|292.1|289.9|292.1|289.9|0
1648012520000|2022-03-23 05:15:20|291.89|289.69|292.1|289.9|292.1|289.9|291.89|289.69|0
1648012530000|2022-03-23 05:15:30|292.2|290|292.1|289.9|292.2|290|292.1|289.9|0
1648012570000|2022-03-23 05:16:10|291.89|289.69|291.99|289.79|291.99|289.79|291.89|289.69|0
1648012580000|2022-03-23 05:16:20|292.1|289.9|292.2|290|292.2|290|292.1|289.9|0
1648012590000|2022-03-23 05:16:30|292.31|290.11|292.73|290.53|292.73|290.53|292.31|290.11|0
1648012600000|2022-03-23 05:16:40|292.94|290.74|292.94|290.74|292.94|290.74|292.94|290.74|0
1648012610000|2022-03-23 05:16:50|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1648012630000|2022-03-23 05:17:10|292.83|290.63|292.94|290.74|292.94|290.74|292.83|290.63|0
1648012650000|2022-03-23 05:17:30|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1648012660000|2022-03-23 05:17:40|292.94|290.74|292.94|290.74|292.94|290.74|292.94|290.74|0
1648012700000|2022-03-23 05:18:20|292.93|290.73|293.15|290.95|293.15|290.95|292.93|290.73|0
1648012710000|2022-03-23 05:18:30|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1648012720000|2022-03-23 05:18:40|293.35|291.15|293.57|291.37|293.57|291.37|293.35|291.15|0
1648012730000|2022-03-23 05:18:50|293.56|291.36|293.78|291.58|293.78|291.58|293.56|291.36|0
1648012740000|2022-03-23 05:19:00|293.77|291.57|293.56|291.36|293.77|291.57|293.56|291.36|0
1648012750000|2022-03-23 05:19:10|293.67|291.47|293.56|291.36|293.67|291.47|293.56|291.36|0
1648012770000|2022-03-23 05:19:30|293.35|291.15|293.14|290.94|293.35|291.15|293.14|290.94|0
1648012780000|2022-03-23 05:19:40|293.03|290.83|293.03|290.83|293.14|290.94|293.03|290.83|0
1648012790000|2022-03-23 05:19:50|292.93|290.73|292.93|290.73|292.93|290.73|292.93|290.73|0
1648012800000|2022-03-23 05:20:00|292.72|290.52|292.93|290.73|292.93|290.73|292.72|290.52|0
1648012810000|2022-03-23 05:20:10|292.72|290.52|292.72|290.52|292.72|290.52|292.72|290.52|0
1648012860000|2022-03-23 05:21:00|292.51|290.31|292.61|290.41|292.72|290.52|292.51|290.31|0
1648012870000|2022-03-23 05:21:10|292.82|290.62|292.82|290.62|292.82|290.62|292.72|290.52|0
1648012880000|2022-03-23 05:21:20|292.72|290.52|292.72|290.52|292.72|290.52|292.72|290.52|0
1648012900000|2022-03-23 05:21:40|292.82|290.62|292.93|290.73|292.93|290.73|292.82|290.62|0
1648012910000|2022-03-23 05:21:50|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1648012930000|2022-03-23 05:22:10|292.93|290.73|293.14|290.94|293.14|290.94|292.93|290.73|0
1648012950000|2022-03-23 05:22:30|293.24|291.04|293.35|291.15|293.35|291.15|293.14|290.94|0
1648012960000|2022-03-23 05:22:40|293.24|291.04|293.14|290.94|293.24|291.04|293.14|290.94|0
1648012970000|2022-03-23 05:22:50|293.35|291.15|293.14|290.94|293.35|291.15|293.14|290.94|0
1648012980000|2022-03-23 05:23:00|293.24|291.04|293.14|290.94|293.24|291.04|293.14|290.94|0
1648012990000|2022-03-23 05:23:10|293.24|291.04|293.35|291.15|293.35|291.15|293.24|291.04|0
1648013010000|2022-03-23 05:23:30|293.45|291.25|293.35|291.15|293.45|291.25|293.35|291.15|0
1648013020000|2022-03-23 05:23:40|293.45|291.25|293.45|291.25|293.45|291.25|293.35|291.15|0
1648013030000|2022-03-23 05:23:50|293.35|291.15|293.24|291.04|293.35|291.15|293.24|291.04|0
1648013040000|2022-03-23 05:24:00|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1648013080000|2022-03-23 05:24:40|293.24|291.04|293.35|291.15|293.35|291.15|293.24|291.04|0
1648013100000|2022-03-23 05:25:00|293.45|291.25|293.35|291.15|293.45|291.25|293.35|291.15|0
1648013110000|2022-03-23 05:25:10|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1648013120000|2022-03-23 05:25:20|293.03|290.83|293.03|290.83|293.03|290.83|293.03|290.83|0
1648013130000|2022-03-23 05:25:30|293.14|290.94|293.24|291.04|293.24|291.04|293.14|290.94|0
1648013140000|2022-03-23 05:25:40|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1648013150000|2022-03-23 05:25:50|293.24|291.04|293.35|291.15|293.35|291.15|293.24|291.04|0
1648013160000|2022-03-23 05:26:00|293.24|291.04|293.24|291.04|293.24|291.04|293.24|291.04|0
1648013170000|2022-03-23 05:26:10|293.35|291.15|293.56|291.36|293.56|291.36|293.35|291.15|0
1648013180000|2022-03-23 05:26:20|293.45|291.25|293.56|291.36|293.56|291.36|293.45|291.25|0
1648013190000|2022-03-23 05:26:30|292.93|290.73|292.93|290.73|292.93|290.73|292.93|290.73|0
1648013200000|2022-03-23 05:26:40|292.82|290.62|292.93|290.73|292.93|290.73|292.82|290.62|0
1648013210000|2022-03-23 05:26:50|292.72|290.52|292.72|290.52|292.72|290.52|292.72|290.52|0
1648013230000|2022-03-23 05:27:10|292.61|290.41|292.72|290.52|292.72|290.52|292.61|290.41|0
1648013250000|2022-03-23 05:27:30|292.51|290.31|292.72|290.52|292.72|290.52|292.51|290.31|0
1648013260000|2022-03-23 05:27:40|292.71|290.51|292.71|290.51|292.71|290.51|292.71|290.51|0
1648013340000|2022-03-23 05:29:00|292.6|290.4|292.5|290.3|292.6|290.4|292.5|290.3|0
1648013350000|2022-03-23 05:29:10|292.71|290.51|292.71|290.51|292.71|290.51|292.71|290.51|0
1648013380000|2022-03-23 05:29:40|293.55|291.35|292.92|290.72|293.55|291.35|292.92|290.72|0
1648013390000|2022-03-23 05:29:50|292.71|290.51|292.71|290.51|292.71|290.51|292.71|290.51|0
1648013400000|2022-03-23 05:30:00|292.92|290.72|292.92|290.72|292.92|290.72|292.81|290.61|0
1648013410000|2022-03-23 05:30:10|292.81|290.61|292.92|290.72|292.92|290.72|292.81|290.61|0
1648013440000|2022-03-23 05:30:40|293.02|290.82|293.02|290.82|293.02|290.82|293.02|290.82|0
1648013450000|2022-03-23 05:30:50|293.13|290.93|293.13|290.93|293.13|290.93|293.13|290.93|0
1648013460000|2022-03-23 05:31:00|293.07|290.87|293.07|290.87|293.07|290.87|293.07|290.87|0
1648013480000|2022-03-23 05:31:20|292.86|290.66|292.86|290.66|292.86|290.66|292.86|290.66|0
1648013490000|2022-03-23 05:31:30|292.65|290.45|292.65|290.45|292.65|290.45|292.65|290.45|0
1648013500000|2022-03-23 05:31:40|292.86|290.66|292.11|289.91|292.86|290.66|292.11|289.91|0
1648013530000|2022-03-23 05:32:10|291.9|289.7|291.9|289.7|291.9|289.7|291.9|289.7|0
1648013540000|2022-03-23 05:32:20|292.11|289.91|292.11|289.91|292.11|289.91|292.11|289.91|0
1648013560000|2022-03-23 05:32:40|292.32|290.12|292.32|290.12|292.32|290.12|292.32|290.12|0
1648013590000|2022-03-23 05:33:10|292.42|290.22|292.32|290.12|292.42|290.22|292.32|290.12|0
1648013600000|2022-03-23 05:33:20|292.42|290.22|292.32|290.12|292.42|290.22|292.32|290.12|0
1648013620000|2022-03-23 05:33:40|292.11|289.91|292.11|289.91|292.32|290.12|292.11|289.91|0
1648013650000|2022-03-23 05:34:10|292.32|290.12|292.11|289.91|292.32|290.12|292.11|289.91|0
1648013670000|2022-03-23 05:34:30|292|289.8|292|289.8|292|289.8|292|289.8|0
1648013680000|2022-03-23 05:34:40|292.11|289.91|292.11|289.91|292.11|289.91|292.11|289.91|0
1648013690000|2022-03-23 05:34:50|292.21|290.01|292.32|290.12|292.32|290.12|292.21|290.01|0
1648013700000|2022-03-23 05:35:00|292.42|290.22|292.32|290.12|292.53|290.33|292.32|290.12|0
1648013720000|2022-03-23 05:35:20|292.53|290.33|292.53|290.33|292.53|290.33|292.53|290.33|0
1648013730000|2022-03-23 05:35:30|292.74|290.54|292.74|290.54|292.74|290.54|292.74|290.54|0
1648013740000|2022-03-23 05:35:40|292.63|290.43|292.95|290.75|292.95|290.75|292.63|290.43|0
1648013750000|2022-03-23 05:35:50|292.84|290.64|292.74|290.54|292.84|290.64|292.74|290.54|0
1648013760000|2022-03-23 05:36:00|292.84|290.64|292.74|290.54|292.84|290.64|292.74|290.54|0
1648013800000|2022-03-23 05:36:40|292.84|290.64|292.95|290.75|292.95|290.75|292.84|290.64|0
1648013820000|2022-03-23 05:37:00|292.84|290.64|292.95|290.75|292.95|290.75|292.84|290.64|0
1648013840000|2022-03-23 05:37:20|293.16|290.96|293.16|290.96|293.16|290.96|293.16|290.96|0
1648013860000|2022-03-23 05:37:40|292.95|290.75|292.95|290.75|292.95|290.75|292.95|290.75|0
1648013880000|2022-03-23 05:38:00|293.16|290.96|293.16|290.96|293.16|290.96|293.16|290.96|0
1648013900000|2022-03-23 05:38:20|293.05|290.85|293.05|290.85|293.05|290.85|293.05|290.85|0
1648013910000|2022-03-23 05:38:30|292.95|290.75|293.05|290.85|293.05|290.85|292.95|290.75|0
1648013920000|2022-03-23 05:38:40|293.16|290.96|293.16|290.96|293.16|290.96|293.16|290.96|0
1648013950000|2022-03-23 05:39:10|293.05|290.85|292.95|290.75|293.05|290.85|292.95|290.75|0
1648013960000|2022-03-23 05:39:20|293.16|290.96|293.16|290.96|293.16|290.96|293.16|290.96|0
1648013970000|2022-03-23 05:39:30|292.95|290.75|292.95|290.75|292.95|290.75|292.95|290.75|0
1648013980000|2022-03-23 05:39:40|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1648013990000|2022-03-23 05:39:50|292.95|290.75|292.95|290.75|292.95|290.75|292.95|290.75|0
1648014000000|2022-03-23 05:40:00|292.84|290.64|292.84|290.64|292.84|290.64|292.84|290.64|0
1648014010000|2022-03-23 05:40:10|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1648014060000|2022-03-23 05:41:00|292.62|290.42|292.73|290.53|292.73|290.53|292.62|290.42|0
1648014070000|2022-03-23 05:41:10|292.83|290.63|292.83|290.63|292.83|290.63|292.83|290.63|0
1648014080000|2022-03-23 05:41:20|292.94|290.74|293.15|290.95|293.15|290.95|292.94|290.74|0
1648014110000|2022-03-23 05:41:50|292.94|290.74|292.94|290.74|293.15|290.95|292.94|290.74|0
1648014120000|2022-03-23 05:42:00|293.04|290.84|293.04|290.84|293.15|290.95|293.04|290.84|0
1648014130000|2022-03-23 05:42:10|292.94|290.74|292.94|290.74|292.94|290.74|292.94|290.74|0
1648014140000|2022-03-23 05:42:20|293.04|290.84|292.94|290.74|293.04|290.84|292.94|290.74|0
1648014150000|2022-03-23 05:42:30|293.04|290.84|292.94|290.74|293.04|290.84|292.94|290.74|0
1648014160000|2022-03-23 05:42:40|293.04|290.84|293.15|290.95|293.15|290.95|293.04|290.84|0
1648014190000|2022-03-23 05:43:10|293.36|291.16|293.36|291.16|293.36|291.16|293.36|291.16|0
1648014200000|2022-03-23 05:43:20|293.25|291.05|293.25|291.05|293.25|291.05|293.25|291.05|0
1648014210000|2022-03-23 05:43:30|293.15|290.95|293.15|290.95|293.15|290.95|293.15|290.95|0
1648014300000|2022-03-23 05:45:00|293.25|291.05|293.57|291.37|293.57|291.37|293.25|291.05|0
1648014320000|2022-03-23 05:45:20|293.67|291.47|293.78|291.58|293.78|291.58|293.67|291.47|0
1648014330000|2022-03-23 05:45:30|293.57|291.37|293.57|291.37|293.57|291.37|293.57|291.37|0
1648014340000|2022-03-23 05:45:40|293.78|291.58|293.78|291.58|293.78|291.58|293.57|291.37|0
1648014360000|2022-03-23 05:46:00|293.67|291.47|293.78|291.58|293.78|291.58|293.67|291.47|0
1648014370000|2022-03-23 05:46:10|293.57|291.37|293.57|291.37|293.57|291.37|293.57|291.37|0
1648014380000|2022-03-23 05:46:20|293.78|291.58|293.78|291.58|293.78|291.58|293.78|291.58|0
1648014390000|2022-03-23 05:46:30|293.57|291.37|293.78|291.58|293.78|291.58|293.57|291.37|0
1648014400000|2022-03-23 05:46:40|293.57|291.37|293.57|291.37|293.57|291.37|293.57|291.37|0
1648014410000|2022-03-23 05:46:50|293.78|291.58|293.57|291.37|293.78|291.58|293.57|291.37|0
1648014420000|2022-03-23 05:47:00|293.78|291.58|293.78|291.58|293.78|291.58|293.78|291.58|0
1648014440000|2022-03-23 05:47:20|293.57|291.37|293.57|291.37|293.57|291.37|293.57|291.37|0
1648014450000|2022-03-23 05:47:30|293.36|291.16|293.57|291.37|293.57|291.37|293.36|291.16|0
1648014460000|2022-03-23 05:47:40|293.36|291.16|293.36|291.16|293.36|291.16|293.36|291.16|0
1648014470000|2022-03-23 05:47:50|293.57|291.37|293.46|291.26|293.57|291.37|293.36|291.16|0
1648014480000|2022-03-23 05:48:00|293.36|291.16|293.46|291.26|293.46|291.26|293.36|291.16|0
1648014490000|2022-03-23 05:48:10|293.36|291.16|293.36|291.16|293.36|291.16|293.36|291.16|0
1648014530000|2022-03-23 05:48:50|293.15|290.95|293.15|290.95|293.15|290.95|293.15|290.95|0
1648014540000|2022-03-23 05:49:00|292.94|290.74|292.83|290.63|292.94|290.74|292.83|290.63|0
1648014550000|2022-03-23 05:49:10|292.94|290.74|292.83|290.63|292.94|290.74|292.83|290.63|0
1648014560000|2022-03-23 05:49:20|292.94|290.74|292.72|290.52|292.94|290.74|292.72|290.52|0
1648014570000|2022-03-23 05:49:30|292.83|290.63|292.72|290.52|292.83|290.63|292.72|290.52|0
1648014590000|2022-03-23 05:49:50|292.83|290.63|292.72|290.52|292.93|290.73|292.72|290.52|0
1648014610000|2022-03-23 05:50:10|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1648014630000|2022-03-23 05:50:30|292.72|290.52|292.72|290.52|292.72|290.52|292.72|290.52|0
1648014660000|2022-03-23 05:51:00|292.93|290.73|292.93|290.73|292.93|290.73|292.93|290.73|0
1648014680000|2022-03-23 05:51:20|292.72|290.52|292.93|290.73|292.93|290.73|292.72|290.52|0
1648014690000|2022-03-23 05:51:30|292.72|290.52|292.72|290.52|292.72|290.52|292.72|290.52|0
1648014710000|2022-03-23 05:51:50|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1648014740000|2022-03-23 05:52:20|292.61|290.41|292.51|290.31|292.72|290.52|292.51|290.31|0
1648014750000|2022-03-23 05:52:30|292.61|290.41|292.51|290.31|292.61|290.41|292.51|290.31|0
1648014760000|2022-03-23 05:52:40|292.61|290.41|292.51|290.31|292.61|290.41|292.51|290.31|0
1648014780000|2022-03-23 05:53:00|292.72|290.52|292.72|290.52|292.72|290.52|292.51|290.31|0
1648014870000|2022-03-23 05:54:30|292.61|290.41|292.72|290.52|292.72|290.52|292.61|290.41|0
1648014900000|2022-03-23 05:55:00|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1648014910000|2022-03-23 05:55:10|292.61|290.41|292.51|290.31|292.61|290.41|292.51|290.31|0
1648014920000|2022-03-23 05:55:20|292.61|290.41|292.61|290.41|292.61|290.41|292.61|290.41|0
1648014930000|2022-03-23 05:55:30|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1648014940000|2022-03-23 05:55:40|292.61|290.41|292.61|290.41|292.61|290.41|292.51|290.31|0
1648014950000|2022-03-23 05:55:50|292.51|290.31|292.72|290.52|292.72|290.52|292.51|290.31|0
1648015050000|2022-03-23 05:57:30|292.93|290.73|292.93|290.73|292.93|290.73|292.93|290.73|0
1648015130000|2022-03-23 05:58:50|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1648015170000|2022-03-23 05:59:30|293.03|290.83|293.14|290.94|293.14|290.94|293.03|290.83|0
1648015200000|2022-03-23 06:00:00|293.35|291.15|293.35|291.15|293.35|291.15|293.14|290.94|0
1648015250000|2022-03-23 06:00:50|292.92|290.72|293.35|291.15|293.35|291.15|292.92|290.72|0
1648015260000|2022-03-23 06:01:00|293.13|290.93|293.13|290.93|293.13|290.93|293.13|290.93|0
1648015270000|2022-03-23 06:01:10|293.35|291.15|293.13|290.93|293.35|291.15|293.13|290.93|0
1648015290000|2022-03-23 06:01:30|293.02|290.82|293.02|290.82|293.02|290.82|292.92|290.72|0
1648015300000|2022-03-23 06:01:40|293.13|290.93|293.13|290.93|293.13|290.93|293.13|290.93|0
1648015320000|2022-03-23 06:02:00|293.02|290.82|293.02|290.82|293.02|290.82|293.02|290.82|0
1648015330000|2022-03-23 06:02:10|292.92|290.72|292.92|290.72|292.92|290.72|292.92|290.72|0
1648015350000|2022-03-23 06:02:30|292.71|290.51|292.71|290.51|292.71|290.51|292.71|290.51|0
1648015380000|2022-03-23 06:03:00|292.5|290.3|292.71|290.51|292.71|290.51|292.5|290.3|0
1648015390000|2022-03-23 06:03:10|292.81|290.61|292.81|290.61|292.92|290.72|292.71|290.51|0
1648015400000|2022-03-23 06:03:20|292.71|290.51|292.5|290.3|292.71|290.51|292.5|290.3|0
1648015420000|2022-03-23 06:03:40|292.29|290.09|292.08|289.88|292.29|290.09|292.08|289.88|0
1648015440000|2022-03-23 06:04:00|291.87|289.67|291.97|289.77|291.97|289.77|291.87|289.67|0
1648015450000|2022-03-23 06:04:10|291.87|289.67|291.87|289.67|291.97|289.77|291.87|289.67|0
1648015480000|2022-03-23 06:04:40|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1648015490000|2022-03-23 06:04:50|291.65|289.45|291.65|289.45|291.65|289.45|291.65|289.45|0
1648015500000|2022-03-23 06:05:00|291.44|289.24|291.54|289.34|291.54|289.34|291.44|289.24|0
1648015510000|2022-03-23 06:05:10|291.65|289.45|291.65|289.45|291.65|289.45|291.54|289.34|0
1648015520000|2022-03-23 06:05:20|291.44|289.24|291.65|289.45|291.65|289.45|291.44|289.24|0
1648015540000|2022-03-23 06:05:40|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1648015550000|2022-03-23 06:05:50|292.07|289.87|291.96|289.76|292.07|289.87|291.96|289.76|0
1648015560000|2022-03-23 06:06:00|291.86|289.66|291.86|289.66|292.07|289.87|291.86|289.66|0
1648015570000|2022-03-23 06:06:10|291.96|289.76|292.07|289.87|292.07|289.87|291.86|289.66|0
1648015660000|2022-03-23 06:07:40|292.28|290.08|292.28|290.08|292.28|290.08|292.17|289.97|0
1648015670000|2022-03-23 06:07:50|292.17|289.97|291.86|289.66|292.17|289.97|291.86|289.66|0
1648015680000|2022-03-23 06:08:00|292.07|289.87|292.28|290.08|292.28|290.08|292.07|289.87|0
1648015700000|2022-03-23 06:08:20|292.07|289.87|292.07|289.87|292.07|289.87|292.07|289.87|0
1648015720000|2022-03-23 06:08:40|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1648015740000|2022-03-23 06:09:00|291.96|289.76|291.96|289.76|291.96|289.76|291.96|289.76|0
1648015750000|2022-03-23 06:09:10|292.07|289.87|292.07|289.87|292.07|289.87|292.07|289.87|0
1648015760000|2022-03-23 06:09:20|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1648015840000|2022-03-23 06:10:40|292.17|289.97|292.28|290.08|292.28|290.08|292.17|289.97|0
1648015860000|2022-03-23 06:11:00|292.07|289.87|292.07|289.87|292.07|289.87|292.07|289.87|0
1648015870000|2022-03-23 06:11:10|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1648015890000|2022-03-23 06:11:30|291.96|289.76|291.96|289.76|291.96|289.76|291.86|289.66|0
1648015900000|2022-03-23 06:11:40|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1648015910000|2022-03-23 06:11:50|291.96|289.76|291.86|289.66|291.96|289.76|291.86|289.66|0
1648015920000|2022-03-23 06:12:00|292.07|289.87|292.07|289.87|292.07|289.87|292.07|289.87|0
1648015930000|2022-03-23 06:12:10|292.17|289.97|292.07|289.87|292.17|289.97|292.07|289.87|0
1648015940000|2022-03-23 06:12:20|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1648015950000|2022-03-23 06:12:30|292.17|289.97|292.28|290.08|292.28|290.08|292.17|289.97|0
1648015970000|2022-03-23 06:12:50|292.49|290.29|292.28|290.08|292.49|290.29|292.28|290.08|0
1648016040000|2022-03-23 06:14:00|292.49|290.29|293.03|290.83|293.03|290.83|292.49|290.29|0
1648016050000|2022-03-23 06:14:10|293.02|290.82|293.02|290.82|293.02|290.82|293.02|290.82|0
1648016070000|2022-03-23 06:14:30|293.13|290.93|293.23|291.03|293.24|291.04|293.13|290.93|0
1648016100000|2022-03-23 06:15:00|293.44|291.24|293.44|291.24|293.44|291.24|293.44|291.24|0
1648016150000|2022-03-23 06:15:50|293.65|291.45|293.65|291.45|293.65|291.45|293.65|291.45|0
1648016160000|2022-03-23 06:16:00|293.44|291.24|293.65|291.45|293.65|291.45|293.44|291.24|0
1648016190000|2022-03-23 06:16:30|293.86|291.66|293.86|291.66|293.86|291.66|293.86|291.66|0
1648016210000|2022-03-23 06:16:50|293.65|291.45|293.65|291.45|293.65|291.45|293.65|291.45|0
1648016220000|2022-03-23 06:17:00|293.44|291.24|293.44|291.24|293.44|291.24|293.44|291.24|0
1648016240000|2022-03-23 06:17:20|293.86|291.66|293.86|291.66|293.86|291.66|293.86|291.66|0
1648016250000|2022-03-23 06:17:30|293.65|291.45|293.65|291.45|293.65|291.45|293.65|291.45|0
1648016260000|2022-03-23 06:17:40|293.44|291.24|293.65|291.45|293.65|291.45|293.44|291.24|0
1648016290000|2022-03-23 06:18:10|293.44|291.24|293.44|291.24|293.54|291.34|293.44|291.24|0
1648016300000|2022-03-23 06:18:20|293.65|291.45|293.54|291.34|293.65|291.45|293.44|291.24|0
1648016310000|2022-03-23 06:18:30|293.65|291.45|293.65|291.45|293.65|291.45|293.65|291.45|0
1648016320000|2022-03-23 06:18:40|293.75|291.55|293.65|291.45|293.75|291.55|293.65|291.45|0
1648016330000|2022-03-23 06:18:50|293.86|291.66|293.86|291.66|293.86|291.66|293.86|291.66|0
1648016400000|2022-03-23 06:20:00|294.07|291.87|294.07|291.87|294.07|291.87|294.07|291.87|0
1648016440000|2022-03-23 06:20:40|293.65|291.45|293.65|291.45|293.65|291.45|293.65|291.45|0
1648016460000|2022-03-23 06:21:00|293.75|291.55|294.07|291.87|294.07|291.87|293.75|291.55|0
1648016470000|2022-03-23 06:21:10|293.86|291.66|293.86|291.66|293.86|291.66|293.86|291.66|0
1648016480000|2022-03-23 06:21:20|293.96|291.76|293.96|291.76|293.96|291.76|293.96|291.76|0
1648016490000|2022-03-23 06:21:30|293.86|291.66|293.86|291.66|293.86|291.66|293.86|291.66|0
1648016500000|2022-03-23 06:21:40|293.96|291.76|293.86|291.66|293.96|291.76|293.86|291.66|0
1648016540000|2022-03-23 06:22:20|294.07|291.87|294.07|291.87|294.07|291.87|294.07|291.87|0
1648016550000|2022-03-23 06:22:30|293.86|291.66|293.86|291.66|293.86|291.66|293.86|291.66|0
1648016560000|2022-03-23 06:22:40|294.07|291.87|294.07|291.87|294.07|291.87|294.07|291.87|0
1648016590000|2022-03-23 06:23:10|293.86|291.66|293.65|291.45|293.86|291.66|293.65|291.45|0
1648016600000|2022-03-23 06:23:20|293.44|291.24|293.44|291.24|293.44|291.24|293.44|291.24|0
1648016640000|2022-03-23 06:24:00|293.22|291.02|293.22|291.02|293.33|291.13|293.22|291.02|0
1648016650000|2022-03-23 06:24:10|293.01|290.81|293.01|290.81|293.01|290.81|293.01|290.81|0
1648016660000|2022-03-23 06:24:20|292.8|290.6|292.8|290.6|292.8|290.6|292.8|290.6|0
1648016670000|2022-03-23 06:24:30|292.9|290.7|293.22|291.02|293.22|291.02|292.8|290.6|0
1648016700000|2022-03-23 06:25:00|293.01|290.81|293.22|291.02|293.22|291.02|293.01|290.81|0
1648016720000|2022-03-23 06:25:20|293.11|290.91|293.11|290.91|293.11|290.91|293.11|290.91|0
1648016730000|2022-03-23 06:25:30|293.01|290.81|293.01|290.81|293.01|290.81|293.01|290.81|0
1648016760000|2022-03-23 06:26:00|292.9|290.7|292.9|290.7|293.01|290.81|292.9|290.7|0
1648016770000|2022-03-23 06:26:10|293.01|290.81|293.01|290.81|293.01|290.81|293.01|290.81|0
1648016780000|2022-03-23 06:26:20|293.11|290.91|293.22|291.02|293.22|291.02|293.11|290.91|0
1648016800000|2022-03-23 06:26:40|293.11|290.91|293.01|290.81|293.11|290.91|293.01|290.81|0
1648016810000|2022-03-23 06:26:50|293.11|290.91|293.22|291.02|293.22|291.02|293.11|290.91|0
1648016820000|2022-03-23 06:27:00|293.01|290.81|292.8|290.6|293.01|290.81|292.8|290.6|0
1648016830000|2022-03-23 06:27:10|292.69|290.49|292.69|290.49|292.69|290.49|292.69|290.49|0
1648016840000|2022-03-23 06:27:20|292.59|290.39|292.59|290.39|292.59|290.39|292.59|290.39|0
1648016850000|2022-03-23 06:27:30|292.48|290.28|292.38|290.18|292.48|290.28|292.38|290.18|0
1648016860000|2022-03-23 06:27:40|292.17|289.97|291.96|289.76|292.17|289.97|291.96|289.76|0
1648016880000|2022-03-23 06:28:00|292.06|289.86|291.96|289.76|292.06|289.86|291.96|289.76|0
1648016900000|2022-03-23 06:28:20|291.75|289.55|291.85|289.65|291.85|289.65|291.75|289.55|0
1648016910000|2022-03-23 06:28:30|291.75|289.55|291.96|289.76|291.96|289.76|291.75|289.55|0
1648016920000|2022-03-23 06:28:40|292.17|289.97|292.17|289.97|292.17|289.97|292.17|289.97|0
1648016930000|2022-03-23 06:28:50|292.48|290.28|292.48|290.28|292.48|290.28|292.48|290.28|0
1648016940000|2022-03-23 06:29:00|292.27|290.07|292.27|290.07|292.27|290.07|292.17|289.97|0
1648016950000|2022-03-23 06:29:10|292.17|289.97|292.17|289.97|292.17|289.97|292.17|289.97|0
1648016960000|2022-03-23 06:29:20|291.96|289.76|291.96|289.76|291.96|289.76|291.96|289.76|0
1648016970000|2022-03-23 06:29:30|291.75|289.55|291.85|289.65|291.85|289.65|291.75|289.55|0
1648016980000|2022-03-23 06:29:40|291.75|289.55|291.75|289.55|291.75|289.55|291.75|289.55|0
1648017000000|2022-03-23 06:30:00|291.64|289.44|291.54|289.34|291.64|289.44|291.33|289.13|0
1648017010000|2022-03-23 06:30:10|291.33|289.13|291.33|289.13|291.33|289.13|291.33|289.13|0
1648017020000|2022-03-23 06:30:20|291.12|288.92|291.12|288.92|291.12|288.92|291.12|288.92|0
1648017030000|2022-03-23 06:30:30|290.91|288.71|291.22|289.02|291.22|289.02|290.91|288.71|0
1648017040000|2022-03-23 06:30:40|291.12|288.92|291.22|289.02|291.22|289.02|291.12|288.92|0
1648017050000|2022-03-23 06:30:50|291.33|289.13|291.12|288.92|291.33|289.13|291.12|288.92|0
1648017060000|2022-03-23 06:31:00|291.11|288.91|290.9|288.7|291.11|288.91|290.9|288.7|0
1648017070000|2022-03-23 06:31:10|290.69|288.49|290.48|288.28|290.69|288.49|290.48|288.28|0
1648017090000|2022-03-23 06:31:30|290.69|288.49|290.48|288.28|290.69|288.49|290.48|288.28|0
1648017100000|2022-03-23 06:31:40|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648017110000|2022-03-23 06:31:50|290.48|288.28|290.48|288.28|290.48|288.28|290.48|288.28|0
1648017120000|2022-03-23 06:32:00|290.58|288.38|290.69|288.49|290.69|288.49|290.58|288.38|0
1648017150000|2022-03-23 06:32:30|290.27|288.07|290.27|288.07|290.27|288.07|290.27|288.07|0
1648017190000|2022-03-23 06:33:10|290.48|288.28|290.69|288.49|290.69|288.49|290.48|288.28|0
1648017220000|2022-03-23 06:33:40|290.58|288.38|290.69|288.49|290.69|288.49|290.58|288.38|0
1648017230000|2022-03-23 06:33:50|290.9|288.7|291.11|288.91|291.11|288.91|290.9|288.7|0
1648017250000|2022-03-23 06:34:10|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1648017260000|2022-03-23 06:34:20|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648017270000|2022-03-23 06:34:30|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1648017280000|2022-03-23 06:34:40|291.11|288.91|291.11|288.91|291.11|288.91|291.11|288.91|0
1648017300000|2022-03-23 06:35:00|291.32|289.12|291.32|289.12|291.32|289.12|291.32|289.12|0
1648017310000|2022-03-23 06:35:10|291.11|288.91|291.11|288.91|291.11|288.91|291.11|288.91|0
1648017320000|2022-03-23 06:35:20|291|288.8|291.11|288.91|291.11|288.91|291|288.8|0
1648017360000|2022-03-23 06:36:00|291.21|289.01|291.11|288.91|291.21|289.01|291.11|288.91|0
1648017390000|2022-03-23 06:36:30|291.21|289.01|291.32|289.12|291.32|289.12|291.21|289.01|0
1648017400000|2022-03-23 06:36:40|291.21|289.01|291.11|288.91|291.21|289.01|291.11|288.91|0
1648017410000|2022-03-23 06:36:50|290.48|288.28|290.69|288.49|290.69|288.49|290.48|288.28|0
1648017430000|2022-03-23 06:37:10|290.79|288.59|290.9|288.7|291|288.8|290.79|288.59|0
1648017440000|2022-03-23 06:37:20|291.11|288.91|291.32|289.12|291.32|289.12|291.11|288.91|0
1648017450000|2022-03-23 06:37:30|291.53|289.33|291.53|289.33|291.53|289.33|291.53|289.33|0
1648017490000|2022-03-23 06:38:10|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1648017510000|2022-03-23 06:38:30|291|288.8|291|288.8|291.11|288.91|291|288.8|0
1648017520000|2022-03-23 06:38:40|291.32|289.12|291.32|289.12|291.32|289.12|291.32|289.12|0
1648017530000|2022-03-23 06:38:50|291.53|289.33|291.53|289.33|291.53|289.33|291.53|289.33|0
1648017550000|2022-03-23 06:39:10|291.63|289.43|291.74|289.54|291.74|289.54|291.63|289.43|0
1648017560000|2022-03-23 06:39:20|291.84|289.64|291.74|289.54|291.84|289.64|291.74|289.54|0
1648017570000|2022-03-23 06:39:30|291.84|289.64|291.95|289.75|291.95|289.75|291.74|289.54|0
1648017600000|2022-03-23 06:40:00|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1648017610000|2022-03-23 06:40:10|291.95|289.75|291.95|289.75|291.95|289.75|291.95|289.75|0
1648017620000|2022-03-23 06:40:20|292.05|289.85|292.05|289.85|292.05|289.85|291.95|289.75|0
1648017630000|2022-03-23 06:40:30|291.95|289.75|291.94|289.74|291.95|289.75|291.94|289.74|0
1648017670000|2022-03-23 06:41:10|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1648017680000|2022-03-23 06:41:20|291.83|289.63|292.15|289.95|292.15|289.95|291.83|289.63|0
1648017690000|2022-03-23 06:41:30|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1648017700000|2022-03-23 06:41:40|292.15|289.95|292.15|289.95|292.15|289.95|292.04|289.84|0
1648017730000|2022-03-23 06:42:10|292.36|290.16|292.36|290.16|292.36|290.16|292.36|290.16|0
1648017760000|2022-03-23 06:42:40|292.25|290.05|292.25|290.05|292.25|290.05|292.25|290.05|0
1648017770000|2022-03-23 06:42:50|292.15|289.95|292.25|290.05|292.25|290.05|292.15|289.95|0
1648017780000|2022-03-23 06:43:00|292.15|289.95|292.25|290.05|292.25|290.05|292.15|289.95|0
1648017790000|2022-03-23 06:43:10|292.36|290.16|292.25|290.05|292.36|290.16|292.25|290.05|0
1648017800000|2022-03-23 06:43:20|292.15|289.95|292.15|289.95|292.15|289.95|292.15|289.95|0
1648017810000|2022-03-23 06:43:30|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1648017820000|2022-03-23 06:43:40|291.94|289.74|291.94|289.74|291.94|289.74|291.94|289.74|0
1648017840000|2022-03-23 06:44:00|291.83|289.63|291.73|289.53|291.83|289.63|291.73|289.53|0
1648017850000|2022-03-23 06:44:10|291.94|289.74|291.94|289.74|291.94|289.74|291.94|289.74|0
1648017870000|2022-03-23 06:44:30|291.83|289.63|291.83|289.63|291.94|289.74|291.83|289.63|0
1648017880000|2022-03-23 06:44:40|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1648017890000|2022-03-23 06:44:50|291.94|289.74|291.83|289.63|291.94|289.74|291.83|289.63|0
1648017900000|2022-03-23 06:45:00|291.73|289.53|291.83|289.63|291.83|289.63|291.73|289.53|0
1648017910000|2022-03-23 06:45:10|292.9|290.7|292.69|290.49|292.9|290.7|292.69|290.49|0
1648017920000|2022-03-23 06:45:20|292.9|290.7|292.9|290.7|292.9|290.7|292.79|290.59|0
1648017930000|2022-03-23 06:45:30|292.69|290.49|292.69|290.49|292.69|290.49|292.69|290.49|0
1648017950000|2022-03-23 06:45:50|292.48|290.28|292.48|290.28|292.48|290.28|292.48|290.28|0
1648017960000|2022-03-23 06:46:00|292.37|290.17|292.37|290.17|292.37|290.17|292.37|290.17|0
1648017970000|2022-03-23 06:46:10|292.27|290.07|292.06|289.86|292.27|290.07|292.06|289.86|0
1648018000000|2022-03-23 06:46:40|291.85|289.65|291.74|289.54|291.85|289.65|291.74|289.54|0
1648018010000|2022-03-23 06:46:50|291.85|289.65|291.95|289.75|291.95|289.75|291.85|289.65|0
1648018020000|2022-03-23 06:47:00|292.06|289.86|291.85|289.65|292.06|289.86|291.85|289.65|0
1648018050000|2022-03-23 06:47:30|292.06|289.86|291.74|289.54|292.06|289.86|291.74|289.54|0
1648018060000|2022-03-23 06:47:40|291.85|289.65|291.85|289.65|291.85|289.65|291.85|289.65|0
1648018070000|2022-03-23 06:47:50|291.74|289.54|291.64|289.44|291.74|289.54|291.64|289.44|0
1648018080000|2022-03-23 06:48:00|291.85|289.65|291.85|289.65|291.85|289.65|291.85|289.65|0
1648018090000|2022-03-23 06:48:10|291.64|289.44|291.64|289.44|291.64|289.44|291.64|289.44|0
1648018100000|2022-03-23 06:48:20|291.74|289.54|291.74|289.54|291.85|289.65|291.74|289.54|0
1648018110000|2022-03-23 06:48:30|291.85|289.65|291.74|289.54|291.85|289.65|291.74|289.54|0
1648018120000|2022-03-23 06:48:40|291.64|289.44|291.43|289.23|291.64|289.44|291.43|289.23|0
1648018140000|2022-03-23 06:49:00|291.11|288.91|291.22|289.02|291.22|289.02|291.11|288.91|0
1648018150000|2022-03-23 06:49:10|291.01|288.81|291.11|288.91|291.22|289.02|291.01|288.81|0
1648018160000|2022-03-23 06:49:20|291.01|288.81|290.9|288.7|291.01|288.81|290.8|288.6|0
1648018170000|2022-03-23 06:49:30|291.01|288.81|290.8|288.6|291.01|288.81|290.8|288.6|0
1648018180000|2022-03-23 06:49:40|291.01|288.81|291.01|288.81|291.01|288.81|291.01|288.81|0
1648018200000|2022-03-23 06:50:00|291.11|288.91|291.01|288.81|291.22|289.02|291.01|288.81|0
1648018210000|2022-03-23 06:50:10|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1648018220000|2022-03-23 06:50:20|290.8|288.6|290.59|288.39|291.01|288.81|290.59|288.39|0
1648018230000|2022-03-23 06:50:30|290.38|288.18|290.38|288.18|290.59|288.39|290.38|288.18|0
1648018240000|2022-03-23 06:50:40|290.17|287.97|290.38|288.18|290.38|288.18|290.17|287.97|0
1648018250000|2022-03-23 06:50:50|290.48|288.28|290.27|288.07|290.48|288.28|290.27|288.07|0
1648018260000|2022-03-23 06:51:00|290.17|287.97|290.38|288.18|290.38|288.18|290.17|287.97|0
1648018280000|2022-03-23 06:51:20|290.48|288.28|290.59|288.39|290.59|288.39|290.38|288.18|0
1648018310000|2022-03-23 06:51:50|290.69|288.49|290.59|288.39|290.69|288.49|290.59|288.39|0
1648018330000|2022-03-23 06:52:10|290.48|288.28|290.38|288.18|290.48|288.28|290.38|288.18|0
1648018360000|2022-03-23 06:52:40|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1648018370000|2022-03-23 06:52:50|290.38|288.18|290.38|288.18|290.38|288.18|290.38|288.18|0
1648018400000|2022-03-23 06:53:20|290.48|288.28|290.59|288.39|290.59|288.39|290.48|288.28|0
1648018420000|2022-03-23 06:53:40|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1648018430000|2022-03-23 06:53:50|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1648018440000|2022-03-23 06:54:00|290.8|288.6|291.01|288.81|291.01|288.81|290.8|288.6|0
1648018470000|2022-03-23 06:54:30|290.9|288.7|292.15|289.95|292.36|290.16|290.9|288.7|0
1648018500000|2022-03-23 06:55:00|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1648018510000|2022-03-23 06:55:10|291.94|289.74|292.04|289.84|292.15|289.95|291.94|289.74|0
1648018520000|2022-03-23 06:55:20|292.15|289.95|292.15|289.95|292.15|289.95|292.15|289.95|0
1648018530000|2022-03-23 06:55:30|292.36|290.16|292.36|290.16|292.36|290.16|292.36|290.16|0
1648018550000|2022-03-23 06:55:50|292.57|290.37|292.57|290.37|292.57|290.37|292.57|290.37|0
1648018560000|2022-03-23 06:56:00|292.36|290.16|292.57|290.37|292.57|290.37|292.36|290.16|0
1648018620000|2022-03-23 06:57:00|292.87|290.67|292.77|290.57|292.87|290.67|292.77|290.57|0
1648018630000|2022-03-23 06:57:10|292.87|290.67|292.98|290.78|292.98|290.78|292.87|290.67|0
1648018640000|2022-03-23 06:57:20|292.87|290.67|292.98|290.78|292.98|290.78|292.87|290.67|0
1648018670000|2022-03-23 06:57:50|292.77|290.57|292.98|290.78|292.98|290.78|292.77|290.57|0
1648018700000|2022-03-23 06:58:20|292.87|290.67|292.87|290.67|292.98|290.78|292.87|290.67|0
1648018710000|2022-03-23 06:58:30|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1648018720000|2022-03-23 06:58:40|292.87|290.67|292.87|290.67|292.87|290.67|292.87|290.67|0
1648018730000|2022-03-23 06:58:50|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1648018740000|2022-03-23 06:59:00|293.19|290.99|293.19|290.99|293.19|290.99|293.19|290.99|0
1648018750000|2022-03-23 06:59:10|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1648018780000|2022-03-23 06:59:40|292.87|290.67|292.98|290.78|292.98|290.78|292.87|290.67|0
1648018790000|2022-03-23 06:59:50|292.87|290.67|292.87|290.67|292.87|290.67|292.87|290.67|0
1648018800000|2022-03-23 07:00:00|292.98|290.78|293.19|290.99|293.19|290.99|292.98|290.78|0
1648018840000|2022-03-23 07:00:40|292.98|290.78|292.98|290.78|292.98|290.78|292.87|290.67|0
1648018850000|2022-03-23 07:00:50|292.56|290.36|292.56|290.36|292.56|290.36|292.56|290.36|0
1648018880000|2022-03-23 07:01:20|292.77|290.57|292.77|290.57|292.77|290.57|292.77|290.57|0
1648018890000|2022-03-23 07:01:30|292.35|290.15|292.35|290.15|292.35|290.15|292.35|290.15|0
1648018910000|2022-03-23 07:01:50|292.14|289.94|292.14|289.94|292.14|289.94|292.14|289.94|0
1648018920000|2022-03-23 07:02:00|291.94|289.74|292.14|289.94|292.14|289.94|291.93|289.73|0
1648018930000|2022-03-23 07:02:10|292.35|290.15|292.35|290.15|292.35|290.15|292.35|290.15|0
1648018940000|2022-03-23 07:02:20|292.24|290.04|292.24|290.04|292.24|290.04|292.24|290.04|0
1648018950000|2022-03-23 07:02:30|292.35|290.15|291.93|289.73|292.35|290.15|291.93|289.73|0
1648018980000|2022-03-23 07:03:00|292.14|289.94|291.93|289.73|292.14|289.94|291.93|289.73|0
1648018990000|2022-03-23 07:03:10|291.73|289.53|291.73|289.53|291.83|289.63|291.73|289.53|0
1648019020000|2022-03-23 07:03:40|291.72|289.52|291.72|289.52|291.72|289.52|291.62|289.42|0
1648019030000|2022-03-23 07:03:50|291.62|289.42|291.62|289.42|291.62|289.42|291.62|289.42|0
1648019040000|2022-03-23 07:04:00|291.52|289.32|291.52|289.32|291.62|289.42|291.52|289.32|0
1648019050000|2022-03-23 07:04:10|290.89|288.69|291.82|289.62|291.82|289.62|290.89|288.69|0
1648019060000|2022-03-23 07:04:20|291.72|289.52|291.62|289.42|291.72|289.52|291.62|289.42|0
1648019070000|2022-03-23 07:04:30|291.52|289.32|291.31|289.11|291.52|289.32|291.31|289.11|0
1648019080000|2022-03-23 07:04:40|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1648019090000|2022-03-23 07:04:50|291.72|289.52|291.72|289.52|291.72|289.52|291.72|289.52|0
1648019100000|2022-03-23 07:05:00|291.42|289.82|291.22|289.62|291.42|289.82|291.11|289.51|0
1648019110000|2022-03-23 07:05:10|291.11|289.51|291.01|289.41|291.22|289.62|291.01|289.41|0
1648019130000|2022-03-23 07:05:30|290.9|289.3|290.59|288.99|290.9|289.3|290.59|288.99|0
1648019150000|2022-03-23 07:05:50|290.38|288.78|290.38|288.78|290.59|288.99|290.38|288.78|0
1648019160000|2022-03-23 07:06:00|290.59|288.99|290.59|288.99|290.59|288.99|290.59|288.99|0
1648019170000|2022-03-23 07:06:10|290.38|288.78|290.59|288.99|290.59|288.99|290.38|288.78|0
1648019180000|2022-03-23 07:06:20|290.38|288.78|290.38|288.78|290.59|288.99|290.38|288.78|0
1648019190000|2022-03-23 07:06:30|290.48|288.88|290.17|288.57|290.48|288.88|290.17|288.57|0
1648019200000|2022-03-23 07:06:40|289.97|288.37|290.38|288.78|290.38|288.78|289.97|288.37|0
1648019210000|2022-03-23 07:06:50|290.27|288.67|290.17|288.57|290.38|288.78|290.17|288.57|0
1648019220000|2022-03-23 07:07:00|290.06|288.46|290.17|288.57|290.17|288.57|290.06|288.46|0
1648019230000|2022-03-23 07:07:10|289.76|288.16|289.55|287.95|289.76|288.16|289.55|287.95|0
1648019240000|2022-03-23 07:07:20|289.96|288.36|290.17|288.57|290.17|288.57|289.96|288.36|0
1648019250000|2022-03-23 07:07:30|289.96|288.36|289.96|288.36|289.96|288.36|289.96|288.36|0
1648019270000|2022-03-23 07:07:50|290.06|288.46|290.17|288.57|290.17|288.57|290.06|288.46|0
1648019280000|2022-03-23 07:08:00|290.06|288.46|289.96|288.36|290.06|288.46|289.96|288.36|0
1648019300000|2022-03-23 07:08:20|290.17|288.57|290.17|288.57|290.17|288.57|290.17|288.57|0
1648019310000|2022-03-23 07:08:30|289.96|288.36|289.96|288.36|289.96|288.36|289.96|288.36|0
1648019320000|2022-03-23 07:08:40|290.17|288.57|289.96|288.36|290.17|288.57|289.96|288.36|0
1648019330000|2022-03-23 07:08:50|290.06|288.46|290.06|288.46|290.06|288.46|289.96|288.36|0
1648019340000|2022-03-23 07:09:00|289.96|288.36|290.17|288.57|290.17|288.57|289.96|288.36|0
1648019370000|2022-03-23 07:09:30|290.38|288.78|290.59|288.99|290.59|288.99|290.38|288.78|0
1648019380000|2022-03-23 07:09:40|290.38|288.78|290.48|288.88|290.48|288.88|290.38|288.78|0
1648019390000|2022-03-23 07:09:50|290.38|288.78|290.48|288.88|290.48|288.88|290.38|288.78|0
1648019400000|2022-03-23 07:10:00|290.59|288.99|290.59|288.99|290.59|288.99|290.59|288.99|0
1648019410000|2022-03-23 07:10:10|290.38|288.78|290.38|288.78|290.38|288.78|290.38|288.78|0
1648019420000|2022-03-23 07:10:20|290.27|288.67|289.96|288.36|290.27|288.67|289.96|288.36|0
1648019430000|2022-03-23 07:10:30|289.75|288.15|289.96|288.36|289.96|288.36|289.75|288.15|0
1648019450000|2022-03-23 07:10:50|289.75|288.15|289.75|288.15|289.75|288.15|289.75|288.15|0
1648019460000|2022-03-23 07:11:00|289.55|287.95|289.54|287.94|289.75|288.15|289.54|287.94|0
1648019480000|2022-03-23 07:11:20|289.75|288.15|289.75|288.15|289.75|288.15|289.75|288.15|0
1648019490000|2022-03-23 07:11:30|290.17|288.57|290.06|288.46|290.17|288.57|290.06|288.46|0
1648019510000|2022-03-23 07:11:50|290.17|288.57|290.17|288.57|290.17|288.57|290.06|288.46|0
1648019520000|2022-03-23 07:12:00|290.06|288.46|289.75|288.15|290.06|288.46|289.75|288.15|0
1648019540000|2022-03-23 07:12:20|289.64|288.04|289.64|288.04|289.75|288.15|289.64|288.04|0
1648019550000|2022-03-23 07:12:30|289.54|287.94|289.54|287.94|289.54|287.94|289.54|287.94|0
1648019560000|2022-03-23 07:12:40|289.34|287.74|289.34|287.74|289.34|287.74|289.34|287.74|0
1648019570000|2022-03-23 07:12:50|289.23|287.63|289.34|287.74|289.34|287.74|289.13|287.53|0
1648019580000|2022-03-23 07:13:00|289.54|287.94|289.54|287.94|289.54|287.94|289.54|287.94|0
1648019590000|2022-03-23 07:13:10|289.64|288.04|289.54|287.94|289.64|288.04|289.54|287.94|0
1648019600000|2022-03-23 07:13:20|289.33|287.73|289.43|287.83|289.43|287.83|289.33|287.73|0
1648019610000|2022-03-23 07:13:30|289.33|287.73|289.33|287.73|289.43|287.83|289.33|287.73|0
1648019620000|2022-03-23 07:13:40|289.43|287.83|289.43|287.83|289.54|287.94|289.43|287.83|0
1648019630000|2022-03-23 07:13:50|289.33|287.73|289.43|287.83|289.54|287.94|289.33|287.73|0
1648019640000|2022-03-23 07:14:00|289.33|287.73|289.33|287.73|289.33|287.73|289.33|287.73|0
1648019650000|2022-03-23 07:14:10|289.23|287.63|289.23|287.63|289.33|287.73|289.23|287.63|0
1648019660000|2022-03-23 07:14:20|289.33|287.73|289.33|287.73|289.33|287.73|289.33|287.73|0
1648019690000|2022-03-23 07:14:50|289.43|287.83|289.33|287.73|289.43|287.83|289.33|287.73|0
1648019700000|2022-03-23 07:15:00|289.13|287.53|289.33|287.73|289.33|287.73|289.13|287.53|0
1648019710000|2022-03-23 07:15:10|289.54|287.94|289.54|287.94|289.54|287.94|289.54|287.94|0
1648019720000|2022-03-23 07:15:20|289.75|288.15|289.64|288.04|289.75|288.15|289.64|288.04|0
1648019730000|2022-03-23 07:15:30|289.75|288.15|289.54|287.94|289.75|288.15|289.54|287.94|0
1648019740000|2022-03-23 07:15:40|289.43|287.83|289.12|287.52|289.43|287.83|289.12|287.52|0
1648019760000|2022-03-23 07:16:00|289.43|287.83|289.33|287.73|289.54|287.94|289.33|287.73|0
1648019770000|2022-03-23 07:16:10|289.12|287.52|289.12|287.52|289.12|287.52|289.12|287.52|0
1648019780000|2022-03-23 07:16:20|289.33|287.73|289.33|287.73|289.33|287.73|289.33|287.73|0
1648019790000|2022-03-23 07:16:30|289.12|287.52|289.12|287.52|289.22|287.62|289.12|287.52|0
1648019800000|2022-03-23 07:16:40|289.33|287.73|289.33|287.73|289.33|287.73|289.33|287.73|0
1648019830000|2022-03-23 07:17:10|289.12|287.52|289.12|287.52|289.12|287.52|289.12|287.52|0
1648019840000|2022-03-23 07:17:20|289.33|287.73|289.43|287.83|289.43|287.83|289.33|287.73|0
1648019850000|2022-03-23 07:17:30|289.54|287.94|289.33|287.73|289.54|287.94|289.12|287.52|0
1648019870000|2022-03-23 07:17:50|289.54|287.94|289.43|287.83|289.54|287.94|289.43|287.83|0
1648019880000|2022-03-23 07:18:00|289.33|287.73|289.12|287.52|289.33|287.73|289.12|287.52|0
1648019890000|2022-03-23 07:18:10|289.33|287.73|289.33|287.73|289.33|287.73|289.12|287.52|0
1648019910000|2022-03-23 07:18:30|289.22|287.62|289.12|287.52|289.22|287.62|289.12|287.52|0
1648019920000|2022-03-23 07:18:40|289.33|287.73|289.33|287.73|289.33|287.73|289.33|287.73|0
1648019930000|2022-03-23 07:18:50|289.89|288.29|289.89|288.29|289.89|288.29|289.89|288.29|0
1648019950000|2022-03-23 07:19:10|290.1|288.5|290.1|288.5|290.1|288.5|290.1|288.5|0
1648019970000|2022-03-23 07:19:30|289.99|288.39|289.89|288.29|289.99|288.39|289.89|288.29|0
1648019990000|2022-03-23 07:19:50|290.1|288.5|290.1|288.5|290.1|288.5|290.1|288.5|0
1648020000000|2022-03-23 07:20:00|289.78|288.18|289.89|288.29|289.89|288.29|289.78|288.18|0
1648020010000|2022-03-23 07:20:10|290.1|288.5|290.1|288.5|290.1|288.5|290.1|288.5|0
1648020020000|2022-03-23 07:20:20|289.99|288.39|290.1|288.5|290.1|288.5|289.89|288.29|0
1648020030000|2022-03-23 07:20:30|289.99|288.39|289.89|288.29|289.99|288.39|289.89|288.29|0
1648020100000|2022-03-23 07:21:40|289.68|288.08|289.89|288.29|289.89|288.29|289.68|288.08|0
1648020130000|2022-03-23 07:22:10|289.68|288.08|289.78|288.18|289.78|288.18|289.68|288.08|0
1648020140000|2022-03-23 07:22:20|289.89|288.29|290.1|288.5|290.1|288.5|289.89|288.29|0
1648020150000|2022-03-23 07:22:30|290.2|288.6|290.3|288.7|290.3|288.7|290.2|288.6|0
1648020160000|2022-03-23 07:22:40|290.1|288.5|289.89|288.29|290.1|288.5|289.89|288.29|0
1648020170000|2022-03-23 07:22:50|290.1|288.5|290.1|288.5|290.1|288.5|290.1|288.5|0
1648020180000|2022-03-23 07:23:00|289.89|288.29|290.1|288.5|290.1|288.5|289.89|288.29|0
1648020190000|2022-03-23 07:23:10|290.19|288.59|289.61|288.01|290.19|288.59|289.61|288.01|0
1648020200000|2022-03-23 07:23:20|288.93|287.33|288.93|287.33|288.93|287.33|288.93|287.33|0
1648020210000|2022-03-23 07:23:30|289.14|287.54|289.14|287.54|289.34|287.74|289.14|287.54|0
1648020220000|2022-03-23 07:23:40|289.24|287.64|289.34|287.74|289.34|287.74|289.14|287.54|0
1648020250000|2022-03-23 07:24:10|289.14|287.54|289.14|287.54|289.14|287.54|289.14|287.54|0
1648020260000|2022-03-23 07:24:20|289.24|287.64|289.14|287.54|289.24|287.64|289.03|287.43|0
1648020270000|2022-03-23 07:24:30|289.03|287.43|289.14|287.54|289.14|287.54|289.03|287.43|0
1648020280000|2022-03-23 07:24:40|289.24|287.64|288.93|287.33|289.24|287.64|288.93|287.33|0
1648020290000|2022-03-23 07:24:50|288.82|287.22|288.72|287.12|288.93|287.33|288.72|287.12|0
1648020300000|2022-03-23 07:25:00|288.82|287.22|288.93|287.33|288.93|287.33|288.82|287.22|0
1648020340000|2022-03-23 07:25:40|288.82|287.22|288.93|287.33|288.93|287.33|288.82|287.22|0
1648020350000|2022-03-23 07:25:50|289.03|287.43|289.13|287.53|289.13|287.53|289.03|287.43|0
1648020360000|2022-03-23 07:26:00|288.93|287.33|289.23|287.63|289.23|287.63|288.93|287.33|0
1648020370000|2022-03-23 07:26:10|289.13|287.53|289.13|287.53|289.13|287.53|289.13|287.53|0
1648020380000|2022-03-23 07:26:20|289.34|287.74|289.34|287.74|289.34|287.74|289.34|287.74|0
1648020400000|2022-03-23 07:26:40|289.23|287.63|289.34|287.74|289.34|287.74|289.23|287.63|0
1648020410000|2022-03-23 07:26:50|289.55|287.95|289.55|287.95|289.55|287.95|289.55|287.95|0
1648020430000|2022-03-23 07:27:10|289.44|287.84|289.44|287.84|289.44|287.84|289.44|287.84|0
1648020440000|2022-03-23 07:27:20|289.55|287.95|289.34|287.74|289.55|287.95|289.34|287.74|0
1648020450000|2022-03-23 07:27:30|289.55|287.95|289.55|287.95|289.55|287.95|289.55|287.95|0
1648020460000|2022-03-23 07:27:40|289.44|287.84|289.34|287.74|289.44|287.84|289.34|287.74|0
1648020470000|2022-03-23 07:27:50|289.44|287.84|289.34|287.74|289.44|287.84|289.34|287.74|0
1648020510000|2022-03-23 07:28:30|289.23|287.63|289.34|287.74|289.34|287.74|289.23|287.63|0
1648020540000|2022-03-23 07:29:00|289.55|287.95|289.55|287.95|289.55|287.95|289.55|287.95|0
1648020580000|2022-03-23 07:29:40|289.76|288.16|289.55|287.95|289.76|288.16|289.55|287.95|0
1648020590000|2022-03-23 07:29:50|289.65|288.05|289.65|288.05|289.65|288.05|289.65|288.05|0
1648020600000|2022-03-23 07:30:00|289.55|287.95|289.55|287.95|289.55|287.95|289.55|287.95|0
1648020610000|2022-03-23 07:30:10|289.34|287.74|289.34|287.74|289.34|287.74|289.34|287.74|0
1648020620000|2022-03-23 07:30:20|289.55|287.95|289.55|287.95|289.55|287.95|289.55|287.95|0
1648020630000|2022-03-23 07:30:30|289.34|287.74|289.34|287.74|289.34|287.74|289.34|287.74|0
1648020650000|2022-03-23 07:30:50|289.44|287.84|289.44|287.84|289.44|287.84|289.44|287.84|0
1648020660000|2022-03-23 07:31:00|289.55|287.95|289.54|287.94|289.55|287.95|289.54|287.94|0
1648020670000|2022-03-23 07:31:10|289.44|287.84|289.34|287.74|289.44|287.84|289.34|287.74|0
1648020690000|2022-03-23 07:31:30|289.54|287.94|289.44|287.84|289.54|287.94|289.44|287.84|0
1648020700000|2022-03-23 07:31:40|289.34|287.74|289.34|287.74|289.34|287.74|289.34|287.74|0
1648020720000|2022-03-23 07:32:00|289.23|287.63|289.02|287.42|289.23|287.63|289.02|287.42|0
1648020730000|2022-03-23 07:32:10|288.92|287.32|288.92|287.32|288.92|287.32|288.92|287.32|0
1648020750000|2022-03-23 07:32:30|288.71|287.11|288.92|287.32|288.92|287.32|288.71|287.11|0
1648020770000|2022-03-23 07:32:50|288.71|287.11|288.71|287.11|288.71|287.11|288.71|287.11|0
1648020780000|2022-03-23 07:33:00|288.81|287.21|288.81|287.21|288.81|287.21|288.81|287.21|0
1648020790000|2022-03-23 07:33:10|288.71|287.11|288.71|287.11|288.71|287.11|288.71|287.11|0
1648020820000|2022-03-23 07:33:40|288.5|286.9|288.5|286.9|288.5|286.9|288.5|286.9|0
1648020830000|2022-03-23 07:33:50|288.29|286.69|288.39|286.79|288.5|286.9|288.29|286.69|0
1648020840000|2022-03-23 07:34:00|288.5|286.9|288.5|286.9|288.5|286.9|288.29|286.69|0
1648020850000|2022-03-23 07:34:10|288.29|286.69|288.5|286.9|288.5|286.9|288.29|286.69|0
1648020860000|2022-03-23 07:34:20|288.39|286.79|288.5|286.9|288.5|286.9|288.39|286.79|0
1648020870000|2022-03-23 07:34:30|288.39|286.79|288.39|286.79|288.39|286.79|288.39|286.79|0
1648020880000|2022-03-23 07:34:40|288.29|286.69|288.08|286.48|288.29|286.69|287.97|286.37|0
1648020890000|2022-03-23 07:34:50|287.87|286.27|287.87|286.27|287.87|286.27|287.87|286.27|0
1648020900000|2022-03-23 07:35:00|287.25|285.65|287.25|285.65|287.25|285.65|287.25|285.65|0
1648020910000|2022-03-23 07:35:10|286.63|285.03|286.63|285.03|286.83|285.23|286.63|285.03|0
1648020920000|2022-03-23 07:35:20|286.83|285.23|286.83|285.23|286.83|285.23|286.83|285.23|0
1648020930000|2022-03-23 07:35:30|287.04|285.44|286.63|285.03|287.04|285.44|286.63|285.03|0
1648020940000|2022-03-23 07:35:40|286.42|284.82|286.42|284.82|286.42|284.82|286.42|284.82|0
1648020950000|2022-03-23 07:35:50|286.63|285.03|286.42|284.82|286.83|285.23|286.42|284.82|0
1648020960000|2022-03-23 07:36:00|286.62|285.02|286.83|285.23|286.83|285.23|286.62|285.02|0
1648020970000|2022-03-23 07:36:10|286.72|285.12|286.42|284.82|286.72|285.12|286.42|284.82|0
1648020980000|2022-03-23 07:36:20|286.52|284.92|286.42|284.82|286.52|284.92|286.42|284.82|0
1648021000000|2022-03-23 07:36:40|286.31|284.71|286.42|284.82|286.42|284.82|286.21|284.61|0
1648021010000|2022-03-23 07:36:50|286.62|285.02|286.62|285.02|286.62|285.02|286.62|285.02|0
1648021020000|2022-03-23 07:37:00|287.04|285.44|287.04|285.44|287.04|285.44|286.93|285.33|0
1648021030000|2022-03-23 07:37:10|286.83|285.23|286.62|285.02|286.83|285.23|286.62|285.02|0
1648021060000|2022-03-23 07:37:40|286.83|285.23|286.83|285.23|286.83|285.23|286.83|285.23|0
1648021070000|2022-03-23 07:37:50|287.04|285.44|287.04|285.44|287.04|285.44|287.04|285.44|0
1648021090000|2022-03-23 07:38:10|287.25|285.65|287.45|285.85|287.45|285.85|287.25|285.65|0
1648021100000|2022-03-23 07:38:20|287.66|286.06|287.66|286.06|287.66|286.06|287.66|286.06|0
1648021110000|2022-03-23 07:38:30|287.45|285.85|287.66|286.06|287.66|286.06|287.45|285.85|0
1648021130000|2022-03-23 07:38:50|287.45|285.85|287.45|285.85|287.45|285.85|287.45|285.85|0
1648021140000|2022-03-23 07:39:00|287.66|286.06|287.66|286.06|287.66|286.06|287.66|286.06|0
1648021150000|2022-03-23 07:39:10|287.87|286.27|288.08|286.48|288.08|286.48|287.87|286.27|0
1648021160000|2022-03-23 07:39:20|288.29|286.69|288.08|286.48|288.29|286.69|288.08|286.48|0
1648021170000|2022-03-23 07:39:30|287.97|286.37|287.87|286.27|288.08|286.48|287.87|286.27|0
1648021180000|2022-03-23 07:39:40|287.97|286.37|288.08|286.48|288.08|286.48|287.97|286.37|0
1648021190000|2022-03-23 07:39:50|288.18|286.58|288.28|286.68|288.28|286.68|288.18|286.58|0
1648021200000|2022-03-23 07:40:00|288.08|286.48|288.08|286.48|288.08|286.48|288.08|286.48|0
1648021210000|2022-03-23 07:40:10|288.28|286.68|288.08|286.48|288.28|286.68|288.08|286.48|0
1648021220000|2022-03-23 07:40:20|287.87|286.27|287.66|286.06|287.87|286.27|287.66|286.06|0
1648021230000|2022-03-23 07:40:30|287.87|286.27|287.87|286.27|287.87|286.27|287.87|286.27|0
1648021240000|2022-03-23 07:40:40|287.66|286.06|287.66|286.06|287.66|286.06|287.66|286.06|0
1648021250000|2022-03-23 07:40:50|287.87|286.27|287.87|286.27|287.87|286.27|287.87|286.27|0
1648021260000|2022-03-23 07:41:00|288.08|286.48|287.97|286.37|288.08|286.48|287.87|286.27|0
1648021270000|2022-03-23 07:41:10|288.08|286.48|288.07|286.47|288.08|286.48|288.07|286.47|0
1648021280000|2022-03-23 07:41:20|287.97|286.37|288.28|286.68|288.28|286.68|287.97|286.37|0
1648021290000|2022-03-23 07:41:30|288.49|286.89|288.49|286.89|288.49|286.89|288.49|286.89|0
1648021310000|2022-03-23 07:41:50|288.28|286.68|288.49|286.89|288.49|286.89|288.28|286.68|0
1648021320000|2022-03-23 07:42:00|288.28|286.68|288.28|286.68|288.28|286.68|288.28|286.68|0
1648021330000|2022-03-23 07:42:10|288.38|286.78|288.49|286.89|288.49|286.89|288.38|286.78|0
1648021350000|2022-03-23 07:42:30|288.28|286.68|288.28|286.68|288.28|286.68|288.28|286.68|0
1648021360000|2022-03-23 07:42:40|288.07|286.47|288.07|286.47|288.07|286.47|288.07|286.47|0
1648021370000|2022-03-23 07:42:50|287.96|286.36|288.07|286.47|288.07|286.47|287.86|286.26|0
1648021390000|2022-03-23 07:43:10|287.96|286.36|287.96|286.36|287.96|286.36|287.96|286.36|0
1648021400000|2022-03-23 07:43:20|287.86|286.26|287.96|286.36|287.96|286.36|287.86|286.26|0
1648021410000|2022-03-23 07:43:30|287.86|286.26|288.17|286.57|288.17|286.57|287.86|286.26|0
1648021420000|2022-03-23 07:43:40|288.07|286.47|288.07|286.47|288.07|286.47|287.96|286.36|0
1648021430000|2022-03-23 07:43:50|288.17|286.57|288.07|286.47|288.17|286.57|288.07|286.47|0
1648021440000|2022-03-23 07:44:00|288.17|286.57|288.07|286.47|288.17|286.57|288.07|286.47|0
1648021450000|2022-03-23 07:44:10|288.17|286.57|288.17|286.57|288.17|286.57|288.17|286.57|0
1648021460000|2022-03-23 07:44:20|288.28|286.68|288.28|286.68|288.28|286.68|288.28|286.68|0
1648021470000|2022-03-23 07:44:30|288.07|286.47|287.86|286.26|288.07|286.47|287.86|286.26|0
1648021490000|2022-03-23 07:44:50|287.75|286.15|287.75|286.15|287.86|286.26|287.75|286.15|0
1648021500000|2022-03-23 07:45:00|287.86|286.26|287.86|286.26|287.86|286.26|287.86|286.26|0
1648021510000|2022-03-23 07:45:10|287.65|286.05|287.65|286.05|287.65|286.05|287.55|285.95|0
1648021520000|2022-03-23 07:45:20|287.45|285.85|287.45|285.85|287.45|285.85|287.45|285.85|0
1648021530000|2022-03-23 07:45:30|287.55|285.95|288.07|286.47|288.07|286.47|287.55|285.95|0
1648021540000|2022-03-23 07:45:40|287.86|286.26|287.45|285.85|287.86|286.26|287.45|285.85|0
1648021550000|2022-03-23 07:45:50|287.55|285.95|287.45|285.85|287.55|285.95|287.45|285.85|0
1648021560000|2022-03-23 07:46:00|287.65|286.05|287.65|286.05|287.65|286.05|287.65|286.05|0
1648021570000|2022-03-23 07:46:10|287.45|285.85|287.86|286.26|287.86|286.26|287.45|285.85|0
1648021580000|2022-03-23 07:46:20|287.65|286.05|287.65|286.05|287.75|286.15|287.65|286.05|0
1648021600000|2022-03-23 07:46:40|287.44|285.84|287.44|285.84|287.44|285.84|287.44|285.84|0
1648021620000|2022-03-23 07:47:00|287.65|286.05|287.54|285.94|287.65|286.05|287.54|285.94|0
1648021630000|2022-03-23 07:47:10|287.65|286.05|287.65|286.05|287.65|286.05|287.65|286.05|0
1648021650000|2022-03-23 07:47:30|287.75|286.15|288.07|286.47|288.07|286.47|287.65|286.05|0
1648021660000|2022-03-23 07:47:40|288.17|286.57|287.86|286.26|288.17|286.57|287.86|286.26|0
1648021670000|2022-03-23 07:47:50|287.75|286.15|287.65|286.05|287.75|286.15|287.65|286.05|0
1648021680000|2022-03-23 07:48:00|287.44|285.84|287.86|286.26|287.86|286.26|287.44|285.84|0
1648021690000|2022-03-23 07:48:10|287.75|286.15|287.65|286.05|287.75|286.15|287.65|286.05|0
1648021700000|2022-03-23 07:48:20|287.54|285.94|287.65|286.05|287.65|286.05|287.54|285.94|0
1648021710000|2022-03-23 07:48:30|287.44|285.84|287.65|286.05|287.65|286.05|287.44|285.84|0
1648021720000|2022-03-23 07:48:40|287.44|285.84|287.44|285.84|287.44|285.84|287.44|285.84|0
1648021730000|2022-03-23 07:48:50|287.33|285.73|287.33|285.73|287.33|285.73|287.33|285.73|0
1648021740000|2022-03-23 07:49:00|287.44|285.84|287.54|285.94|287.54|285.94|287.44|285.84|0
1648021750000|2022-03-23 07:49:10|287.44|285.84|287.65|286.05|287.65|286.05|287.44|285.84|0
1648021770000|2022-03-23 07:49:30|287.86|286.26|287.86|286.26|287.86|286.26|287.86|286.26|0
1648021780000|2022-03-23 07:49:40|288.07|286.47|288.07|286.47|288.07|286.47|288.07|286.47|0
1648021800000|2022-03-23 07:50:00|288.27|286.67|288.27|286.67|288.27|286.67|288.27|286.67|0
1648021810000|2022-03-23 07:50:10|288.16|286.56|288.06|286.46|288.27|286.67|288.06|286.46|0
1648021820000|2022-03-23 07:50:20|288.27|286.67|288.27|286.67|288.27|286.67|288.06|286.46|0
1648021830000|2022-03-23 07:50:30|288.16|286.56|288.27|286.67|288.27|286.67|288.16|286.56|0
1648021840000|2022-03-23 07:50:40|288.16|286.56|288.27|286.67|288.27|286.67|288.16|286.56|0
1648021850000|2022-03-23 07:50:50|288.06|286.46|288.06|286.46|288.06|286.46|288.06|286.46|0
1648021860000|2022-03-23 07:51:00|287.96|286.36|287.96|286.36|287.96|286.36|287.96|286.36|0
1648021870000|2022-03-23 07:51:10|287.86|286.26|287.86|286.26|287.86|286.26|287.86|286.26|0
1648021880000|2022-03-23 07:51:20|287.96|286.36|288.06|286.46|288.06|286.46|287.96|286.36|0
1648021900000|2022-03-23 07:51:40|287.86|286.26|287.85|286.25|287.86|286.26|287.85|286.25|0
1648021910000|2022-03-23 07:51:50|287.75|286.15|287.85|286.25|287.85|286.25|287.75|286.15|0
1648021920000|2022-03-23 07:52:00|287.75|286.15|287.44|285.84|287.75|286.15|287.44|285.84|0
1648021930000|2022-03-23 07:52:10|287.65|286.05|287.75|286.15|287.75|286.15|287.65|286.05|0
1648021950000|2022-03-23 07:52:30|287.85|286.25|287.75|286.15|287.85|286.25|287.75|286.15|0
1648021960000|2022-03-23 07:52:40|287.65|286.05|287.54|285.94|287.65|286.05|287.54|285.94|0
1648021970000|2022-03-23 07:52:50|287.44|285.84|287.44|285.84|287.44|285.84|287.44|285.84|0
1648021980000|2022-03-23 07:53:00|287.65|286.05|287.85|286.25|287.85|286.25|287.65|286.05|0
1648021990000|2022-03-23 07:53:10|287.75|286.15|287.85|286.25|287.85|286.25|287.75|286.15|0
1648022010000|2022-03-23 07:53:30|288.06|286.46|288.06|286.46|288.06|286.46|288.06|286.46|0
1648022020000|2022-03-23 07:53:40|288.27|286.67|288.06|286.46|288.27|286.67|288.06|286.46|0
1648022040000|2022-03-23 07:54:00|288.48|286.88|288.48|286.88|288.48|286.88|288.48|286.88|0
1648022050000|2022-03-23 07:54:10|288.27|286.67|288.27|286.67|288.27|286.67|288.27|286.67|0
1648022060000|2022-03-23 07:54:20|288.37|286.77|288.48|286.88|288.48|286.88|288.37|286.77|0
1648022070000|2022-03-23 07:54:30|288.27|286.67|288.37|286.77|288.37|286.77|288.27|286.67|0
1648022080000|2022-03-23 07:54:40|288.48|286.88|288.06|286.46|288.48|286.88|288.06|286.46|0
1648022100000|2022-03-23 07:55:00|287.85|286.25|287.64|286.04|287.85|286.25|287.64|286.04|0
1648022110000|2022-03-23 07:55:10|287.53|285.93|287.43|285.83|287.53|285.93|287.43|285.83|0
1648022120000|2022-03-23 07:55:20|287.23|285.63|287.23|285.63|287.23|285.63|287.23|285.63|0
1648022130000|2022-03-23 07:55:30|287.43|285.83|287.43|285.83|287.43|285.83|287.43|285.83|0
1648022140000|2022-03-23 07:55:40|287.85|286.25|288.16|286.56|288.16|286.56|287.85|286.25|0
1648022150000|2022-03-23 07:55:50|288.27|286.67|288.06|286.46|288.27|286.67|288.06|286.46|0
1648022160000|2022-03-23 07:56:00|287.85|286.25|287.95|286.35|287.95|286.35|287.85|286.25|0
1648022170000|2022-03-23 07:56:10|287.85|286.25|287.64|286.04|287.85|286.25|287.64|286.04|0
1648022190000|2022-03-23 07:56:30|287.43|285.83|287.43|285.83|287.43|285.83|287.43|285.83|0
1648022200000|2022-03-23 07:56:40|287.53|285.93|287.74|286.14|287.74|286.14|287.53|285.93|0
1648022210000|2022-03-23 07:56:50|287.85|286.25|287.85|286.25|287.85|286.25|287.85|286.25|0
1648022230000|2022-03-23 07:57:10|287.74|286.14|287.85|286.25|287.85|286.25|287.74|286.14|0
1648022250000|2022-03-23 07:57:30|287.74|286.14|287.85|286.25|287.85|286.25|287.74|286.14|0
1648022260000|2022-03-23 07:57:40|287.74|286.14|287.64|286.04|287.74|286.14|287.64|286.04|0
1648022270000|2022-03-23 07:57:50|287.43|285.83|287.43|285.83|287.43|285.83|287.43|285.83|0
1648022290000|2022-03-23 07:58:10|287.53|285.93|287.53|285.93|287.53|285.93|287.53|285.93|0
1648022300000|2022-03-23 07:58:20|287.64|286.04|287.85|286.25|287.85|286.25|287.64|286.04|0
1648022310000|2022-03-23 07:58:30|287.74|286.14|287.74|286.14|287.85|286.25|287.64|286.04|0
1648022320000|2022-03-23 07:58:40|287.64|286.04|287.43|285.83|287.64|286.04|287.43|285.83|0
1648022330000|2022-03-23 07:58:50|287.53|285.93|287.74|286.14|287.74|286.14|287.53|285.93|0
1648022340000|2022-03-23 07:59:00|287.64|286.04|287.43|285.83|287.64|286.04|287.43|285.83|0
1648022360000|2022-03-23 07:59:20|287.64|286.04|287.64|286.04|287.64|286.04|287.64|286.04|0
1648022370000|2022-03-23 07:59:30|287.43|285.83|287.53|285.93|287.53|285.93|287.43|285.83|0
1648022380000|2022-03-23 07:59:40|287.64|286.04|287.53|285.93|287.64|286.04|287.53|285.93|0
1648022390000|2022-03-23 07:59:50|287.64|286.04|287.43|285.83|287.64|286.04|287.43|285.83|0
1648022400000|2022-03-23 08:00:00|287.64|286.04|288.05|286.45|288.05|286.45|287.64|286.04|0
1648022410000|2022-03-23 08:00:10|288.26|286.66|287.95|286.35|288.47|286.87|287.85|286.25|0
1648022420000|2022-03-23 08:00:20|288.05|286.45|288.05|286.45|288.05|286.45|288.05|286.45|0
1648022430000|2022-03-23 08:00:30|288.47|286.87|288.05|286.45|288.47|286.87|288.05|286.45|0
1648022440000|2022-03-23 08:00:40|288.15|286.55|288.05|286.45|288.15|286.55|288.05|286.45|0
1648022460000|2022-03-23 08:01:00|287.64|286.04|287.64|286.04|287.64|286.04|287.43|285.83|0
1648022470000|2022-03-23 08:01:10|287.43|285.83|287.53|285.93|287.64|286.04|287.43|285.83|0
1648022480000|2022-03-23 08:01:20|287.64|286.04|287.22|285.62|287.64|286.04|287.22|285.62|0
1648022490000|2022-03-23 08:01:30|287.01|285.41|286.8|285.2|287.01|285.41|286.8|285.2|0
1648022500000|2022-03-23 08:01:40|286.6|285|286.18|284.58|286.6|285|286.18|284.58|0
1648022510000|2022-03-23 08:01:50|285.56|283.96|285.56|283.96|285.56|283.96|285.56|283.96|0
1648022520000|2022-03-23 08:02:00|285.76|284.16|285.35|283.75|285.76|284.16|285.35|283.75|0
1648022530000|2022-03-23 08:02:10|285.14|283.54|284.93|283.33|285.14|283.54|284.93|283.33|0
1648022540000|2022-03-23 08:02:20|285.14|283.54|285.14|283.54|285.14|283.54|284.93|283.33|0
1648022550000|2022-03-23 08:02:30|284.73|283.13|284.73|283.13|284.73|283.13|284.73|283.13|0
1648022560000|2022-03-23 08:02:40|285.35|283.75|285.56|283.96|285.56|283.96|285.35|283.75|0
1648022570000|2022-03-23 08:02:50|285.35|283.75|285.03|283.43|285.35|283.75|285.03|283.43|0
1648022580000|2022-03-23 08:03:00|285.14|283.54|284.62|283.02|285.14|283.54|284.52|282.92|0
1648022590000|2022-03-23 08:03:10|284.73|283.13|284.52|282.92|284.73|283.13|284.52|282.92|0
1648022600000|2022-03-23 08:03:20|284.31|282.71|284.31|282.71|284.31|282.71|284.31|282.71|0
1648022610000|2022-03-23 08:03:30|284.73|283.13|284.93|283.33|284.93|283.33|284.73|283.13|0
1648022620000|2022-03-23 08:03:40|285.14|283.54|284.93|283.33|285.14|283.54|284.93|283.33|0
1648022630000|2022-03-23 08:03:50|285.14|283.54|284.93|283.33|285.14|283.54|284.93|283.33|0
1648022640000|2022-03-23 08:04:00|285.14|283.54|284.93|283.33|285.14|283.54|284.72|283.12|0
1648022650000|2022-03-23 08:04:10|285.14|283.54|284.93|283.33|285.14|283.54|284.93|283.33|0
1648022660000|2022-03-23 08:04:20|285.24|283.64|285.03|283.43|285.24|283.64|285.03|283.43|0
1648022670000|2022-03-23 08:04:30|284.93|283.33|285.35|283.75|285.35|283.75|284.93|283.33|0
1648022680000|2022-03-23 08:04:40|285.24|283.64|285.14|283.54|285.35|283.75|285.14|283.54|0
1648022690000|2022-03-23 08:04:50|285.03|283.43|285.03|283.43|285.03|283.43|285.03|283.43|0
1648022700000|2022-03-23 08:05:00|284.72|283.12|284.1|282.5|284.82|283.22|284.1|282.5|0
1648022710000|2022-03-23 08:05:10|283.89|282.29|283.79|282.19|283.89|282.29|283.69|282.09|0
1648022720000|2022-03-23 08:05:20|284.1|282.5|284.31|282.71|284.31|282.71|284.1|282.5|0
1648022730000|2022-03-23 08:05:30|284.41|282.81|284.31|282.71|284.41|282.81|284.31|282.71|0
1648022740000|2022-03-23 08:05:40|284.41|282.81|283.89|282.29|284.41|282.81|283.89|282.29|0
1648022750000|2022-03-23 08:05:50|283.69|282.09|284.1|282.5|284.1|282.5|283.69|282.09|0
1648022760000|2022-03-23 08:06:00|284.31|282.71|284.31|282.71|284.31|282.71|284.31|282.71|0
1648022770000|2022-03-23 08:06:10|283.89|282.29|283.48|281.88|283.89|282.29|283.48|281.88|0
1648022780000|2022-03-23 08:06:20|283.69|282.09|283.69|282.09|283.69|282.09|283.48|281.88|0
1648022800000|2022-03-23 08:06:40|283.89|282.29|284.31|282.71|284.31|282.71|283.89|282.29|0
1648022810000|2022-03-23 08:06:50|284.1|282.5|284.2|282.6|284.2|282.6|284.1|282.5|0
1648022820000|2022-03-23 08:07:00|284.31|282.71|284.93|283.33|284.93|283.33|284.31|282.71|0
1648022830000|2022-03-23 08:07:10|284.72|283.12|284.72|283.12|284.72|283.12|284.72|283.12|0
1648022840000|2022-03-23 08:07:20|284.93|283.33|285.14|283.54|285.14|283.54|284.82|283.22|0
1648022850000|2022-03-23 08:07:30|285.24|283.64|285.14|283.54|285.24|283.64|285.14|283.54|0
1648022860000|2022-03-23 08:07:40|285.03|283.43|285.14|283.54|285.14|283.54|285.03|283.43|0
1648022870000|2022-03-23 08:07:50|285.34|283.74|286.17|284.57|286.17|284.57|285.14|283.54|0
1648022880000|2022-03-23 08:08:00|286.38|284.78|286.38|284.78|286.38|284.78|286.38|284.78|0
1648022890000|2022-03-23 08:08:10|286.17|284.57|286.38|284.78|286.38|284.78|285.86|284.26|0
1648022900000|2022-03-23 08:08:20|286.17|284.57|285.96|284.36|286.27|284.67|285.96|284.36|0
1648022910000|2022-03-23 08:08:30|285.76|284.16|285.76|284.16|285.96|284.36|285.76|284.16|0
1648022920000|2022-03-23 08:08:40|285.86|284.26|285.96|284.36|285.96|284.36|285.76|284.16|0
1648022930000|2022-03-23 08:08:50|286.17|284.57|285.96|284.36|286.38|284.78|285.96|284.36|0
1648022940000|2022-03-23 08:09:00|285.76|284.16|285.76|284.16|285.76|284.16|285.76|284.16|0
1648022950000|2022-03-23 08:09:10|285.65|284.05|285.96|284.36|285.96|284.36|285.65|284.05|0
1648022960000|2022-03-23 08:09:20|285.76|284.16|285.55|283.95|285.76|284.16|285.55|283.95|0
1648022970000|2022-03-23 08:09:30|285.13|283.53|285.13|283.53|285.13|283.53|285.03|283.43|0
1648022980000|2022-03-23 08:09:40|285.03|283.43|284.72|283.12|285.03|283.43|284.72|283.12|0
1648022990000|2022-03-23 08:09:50|284.82|283.22|284.93|283.33|284.93|283.33|284.72|283.12|0
1648023000000|2022-03-23 08:10:00|284.82|283.22|285.76|284.16|285.86|284.26|284.82|283.22|0
1648023010000|2022-03-23 08:10:10|285.55|283.95|286.38|284.78|286.38|284.78|285.55|283.95|0
1648023020000|2022-03-23 08:10:20|286.59|284.99|286.38|284.78|286.69|285.09|286.17|284.57|0
1648023030000|2022-03-23 08:10:30|286.59|284.99|286.79|285.19|286.79|285.19|286.59|284.99|0
1648023040000|2022-03-23 08:10:40|286.59|284.99|286.48|284.88|286.59|284.99|286.38|284.78|0
1648023050000|2022-03-23 08:10:50|286.59|284.99|286.79|285.19|286.79|285.19|286.59|284.99|0
1648023060000|2022-03-23 08:11:00|286.59|284.99|286.17|284.57|286.59|284.99|286.17|284.57|0
1648023070000|2022-03-23 08:11:10|285.96|284.36|285.96|284.36|286.06|284.46|285.96|284.36|0
1648023080000|2022-03-23 08:11:20|286.17|284.57|286.48|284.88|286.48|284.88|286.17|284.57|0
1648023090000|2022-03-23 08:11:30|286.38|284.78|286.17|284.57|286.38|284.78|286.17|284.57|0
1648023100000|2022-03-23 08:11:40|286.06|284.46|285.85|284.25|286.17|284.57|285.85|284.25|0
1648023110000|2022-03-23 08:11:50|285.96|284.36|285.96|284.36|285.96|284.36|285.96|284.36|0
1648023120000|2022-03-23 08:12:00|286.06|284.46|285.96|284.36|286.06|284.46|285.96|284.36|0
1648023130000|2022-03-23 08:12:10|285.85|284.25|285.75|284.15|285.85|284.25|285.75|284.15|0
1648023140000|2022-03-23 08:12:20|285.96|284.36|285.64|284.04|285.96|284.36|285.64|284.04|0
1648023150000|2022-03-23 08:12:30|285.55|283.95|285.34|283.74|285.55|283.95|285.13|283.53|0
1648023160000|2022-03-23 08:12:40|285.13|283.53|284.71|283.11|285.13|283.53|284.71|283.11|0
1648023170000|2022-03-23 08:12:50|285.02|283.42|285.34|283.74|285.34|283.74|285.02|283.42|0
1648023180000|2022-03-23 08:13:00|285.54|283.94|285.44|283.84|285.54|283.94|285.44|283.84|0
1648023190000|2022-03-23 08:13:10|285.13|283.53|285.02|283.42|285.13|283.53|285.02|283.42|0
1648023200000|2022-03-23 08:13:20|284.71|283.11|284.51|282.91|284.71|283.11|284.51|282.91|0
1648023210000|2022-03-23 08:13:30|284.3|282.7|284.09|282.49|284.3|282.7|283.89|282.29|0
1648023220000|2022-03-23 08:13:40|284.3|282.7|284.19|282.59|284.3|282.7|284.19|282.59|0
1648023230000|2022-03-23 08:13:50|284.3|282.7|283.88|282.28|284.3|282.7|283.88|282.28|0
1648023240000|2022-03-23 08:14:00|284.09|282.49|284.3|282.7|284.3|282.7|284.09|282.49|0
1648023250000|2022-03-23 08:14:10|284.09|282.49|284.71|283.11|284.71|283.11|284.09|282.49|0
1648023260000|2022-03-23 08:14:20|284.51|282.91|284.3|282.7|284.51|282.91|284.09|282.49|0
1648023270000|2022-03-23 08:14:30|284.19|282.59|284.3|282.7|284.3|282.7|284.19|282.59|0
1648023280000|2022-03-23 08:14:40|284.19|282.59|284.51|282.91|284.51|282.91|284.19|282.59|0
1648023290000|2022-03-23 08:14:50|284.4|282.8|284.19|282.59|284.4|282.8|284.19|282.59|0
1648023300000|2022-03-23 08:15:00|284.3|282.7|283.88|282.28|284.3|282.7|283.88|282.28|0
1648023310000|2022-03-23 08:15:10|283.98|282.38|284.3|282.7|284.5|282.9|283.98|282.38|0
1648023320000|2022-03-23 08:15:20|284.71|283.11|284.92|283.32|284.92|283.32|284.71|283.11|0
1648023340000|2022-03-23 08:15:40|284.81|283.21|285.02|283.42|285.02|283.42|284.81|283.21|0
1648023350000|2022-03-23 08:15:50|285.13|283.53|285.33|283.73|285.54|283.94|285.13|283.53|0
1648023370000|2022-03-23 08:16:10|285.54|283.94|285.54|283.94|285.54|283.94|285.54|283.94|0
1648023380000|2022-03-23 08:16:20|285.75|284.15|285.43|283.83|285.75|284.15|285.43|283.83|0
1648023390000|2022-03-23 08:16:30|285.33|283.73|285.43|283.83|285.54|283.94|285.13|283.53|0
1648023400000|2022-03-23 08:16:40|285.33|283.73|284.71|283.11|285.33|283.73|284.71|283.11|0
1648023410000|2022-03-23 08:16:50|284.5|282.9|284.71|283.11|284.71|283.11|284.5|282.9|0
1648023420000|2022-03-23 08:17:00|284.6|283|284.09|282.49|284.6|283|284.09|282.49|0
1648023430000|2022-03-23 08:17:10|283.98|282.38|283.67|282.07|283.98|282.38|283.67|282.07|0
1648023440000|2022-03-23 08:17:20|283.57|281.97|283.57|281.97|283.57|281.97|283.57|281.97|0
1648023450000|2022-03-23 08:17:30|283.47|281.87|282.85|281.25|283.47|281.87|282.85|281.25|0
1648023460000|2022-03-23 08:17:40|282.94|281.34|282.85|281.25|283.05|281.45|282.85|281.25|0
1648023470000|2022-03-23 08:17:50|283.05|281.45|283.47|281.87|283.47|281.87|283.05|281.45|0
1648023480000|2022-03-23 08:18:00|283.26|281.66|283.26|281.66|283.26|281.66|283.15|281.55|0
1648023490000|2022-03-23 08:18:10|283.05|281.45|282.64|281.04|283.05|281.45|282.64|281.04|0
1648023500000|2022-03-23 08:18:20|282.43|280.83|282.64|281.04|282.64|281.04|282.43|280.83|0
1648023510000|2022-03-23 08:18:30|282.43|280.83|282.12|280.52|282.43|280.83|282.12|280.52|0
1648023520000|2022-03-23 08:18:40|281.6|280|281.29|279.69|281.6|280|281.29|279.69|0
1648023530000|2022-03-23 08:18:50|281.6|280|281.19|279.59|281.6|280|281.19|279.59|0
1648023540000|2022-03-23 08:19:00|281.4|279.8|281.4|279.8|281.6|280|281.4|279.8|0
1648023550000|2022-03-23 08:19:10|281.19|279.59|281.5|279.9|281.5|279.9|281.19|279.59|0
1648023560000|2022-03-23 08:19:20|281.4|279.8|281.4|279.8|281.4|279.8|281.19|279.59|0
1648023570000|2022-03-23 08:19:30|281.81|280.21|281.4|279.8|281.81|280.21|281.4|279.8|0
1648023580000|2022-03-23 08:19:40|281.6|280|281.81|280.21|281.81|280.21|281.6|280|0
1648023590000|2022-03-23 08:19:50|282.02|280.42|282.02|280.42|282.02|280.42|281.91|280.31|0
1648023600000|2022-03-23 08:20:00|281.91|280.31|281.81|280.21|281.91|280.31|281.7|280.1|0
1648023610000|2022-03-23 08:20:10|281.6|280|281.91|280.31|282.02|280.42|281.6|280|0
1648023620000|2022-03-23 08:20:20|281.81|280.21|281.4|279.8|281.81|280.21|281.4|279.8|0
1648023630000|2022-03-23 08:20:30|281.19|279.59|281.08|279.48|281.19|279.59|280.98|279.38|0
1648023640000|2022-03-23 08:20:40|281.4|279.8|281.4|279.8|281.6|280|281.4|279.8|0
1648023650000|2022-03-23 08:20:50|281.29|279.69|280.98|279.38|281.29|279.69|280.98|279.38|0
1648023660000|2022-03-23 08:21:00|280.36|278.76|280.36|278.76|280.78|279.18|280.36|278.76|0
1648023670000|2022-03-23 08:21:10|280.16|278.56|280.16|278.56|280.16|278.56|280.16|278.56|0
1648023690000|2022-03-23 08:21:30|280.36|278.76|279.74|278.14|280.57|278.97|279.74|278.14|0
1648023700000|2022-03-23 08:21:40|279.54|277.94|280.16|278.56|280.16|278.56|279.54|277.94|0
1648023710000|2022-03-23 08:21:50|279.95|278.35|279.74|278.14|279.95|278.35|279.74|278.14|0
1648023720000|2022-03-23 08:22:00|279.95|278.35|280.16|278.56|280.16|278.56|279.95|278.35|0
1648023730000|2022-03-23 08:22:10|279.95|278.35|280.16|278.56|280.16|278.56|279.95|278.35|0
1648023740000|2022-03-23 08:22:20|279.95|278.35|279.95|278.35|279.95|278.35|279.95|278.35|0
1648023750000|2022-03-23 08:22:30|279.74|278.14|279.95|278.35|279.95|278.35|279.74|278.14|0
1648023760000|2022-03-23 08:22:40|279.84|278.24|279.95|278.35|280.16|278.56|279.84|278.24|0
1648023770000|2022-03-23 08:22:50|280.16|278.56|280.36|278.76|280.36|278.76|280.16|278.56|0
1648023780000|2022-03-23 08:23:00|280.57|278.97|280.46|278.86|280.77|279.17|280.46|278.86|0
1648023790000|2022-03-23 08:23:10|280.36|278.76|280.98|279.38|280.98|279.38|280.36|278.76|0
1648023800000|2022-03-23 08:23:20|280.77|279.17|280.77|279.17|280.77|279.17|280.77|279.17|0
1648023810000|2022-03-23 08:23:30|280.57|278.97|280.57|278.97|280.57|278.97|280.57|278.97|0
1648023820000|2022-03-23 08:23:40|280.36|278.76|280.57|278.97|280.57|278.97|280.36|278.76|0
1648023830000|2022-03-23 08:23:50|280.77|279.17|280.77|279.17|280.77|279.17|280.67|279.07|0
1648023840000|2022-03-23 08:24:00|281.39|279.79|281.08|279.48|281.39|279.79|280.98|279.38|0
1648023850000|2022-03-23 08:24:10|281.19|279.59|281.18|279.58|281.19|279.59|281.18|279.58|0
1648023860000|2022-03-23 08:24:20|280.98|279.38|281.18|279.58|281.18|279.58|280.98|279.38|0
1648023870000|2022-03-23 08:24:30|281.08|279.48|280.98|279.38|281.08|279.48|280.98|279.38|0
1648023880000|2022-03-23 08:24:40|280.77|279.17|279.95|278.35|280.77|279.17|279.95|278.35|0
1648023890000|2022-03-23 08:24:50|280.05|278.45|279.95|278.35|280.05|278.45|279.95|278.35|0
1648023900000|2022-03-23 08:25:00|280.15|278.55|280.25|278.65|280.36|278.76|280.15|278.55|0
1648023910000|2022-03-23 08:25:10|280.15|278.55|280.25|278.65|280.25|278.65|279.95|278.35|0
1648023920000|2022-03-23 08:25:20|280.36|278.76|280.77|279.17|280.77|279.17|280.36|278.76|0
1648023930000|2022-03-23 08:25:30|280.98|279.38|280.98|279.38|280.98|279.38|280.98|279.38|0
1648023940000|2022-03-23 08:25:40|281.18|279.58|280.98|279.38|281.18|279.58|280.98|279.38|0
1648023950000|2022-03-23 08:25:50|280.87|279.27|281.08|279.48|281.08|279.48|280.87|279.27|0
1648023960000|2022-03-23 08:26:00|281.18|279.58|280.77|279.17|281.18|279.58|280.77|279.17|0
1648023970000|2022-03-23 08:26:10|280.36|278.76|280.15|278.55|280.36|278.76|280.15|278.55|0
1648023980000|2022-03-23 08:26:20|279.95|278.35|280.36|278.76|280.36|278.76|279.95|278.35|0
1648023990000|2022-03-23 08:26:30|280.15|278.55|280.56|278.96|280.56|278.96|280.15|278.55|0
1648024010000|2022-03-23 08:26:50|280.46|278.86|280.46|278.86|280.56|278.96|280.46|278.86|0
1648024020000|2022-03-23 08:27:00|280.36|278.76|280.56|278.96|280.56|278.96|280.36|278.76|0
1648024030000|2022-03-23 08:27:10|280.66|279.06|280.56|278.96|280.66|279.06|280.56|278.96|0
1648024040000|2022-03-23 08:27:20|280.36|278.76|280.36|278.76|280.36|278.76|280.36|278.76|0
1648024050000|2022-03-23 08:27:30|280.15|278.55|280.04|278.44|280.15|278.55|279.94|278.34|0
1648024060000|2022-03-23 08:27:40|280.15|278.55|279.84|278.24|280.15|278.55|279.84|278.24|0
1648024070000|2022-03-23 08:27:50|279.74|278.14|279.53|277.93|279.74|278.14|279.53|277.93|0
1648024080000|2022-03-23 08:28:00|279.94|278.34|280.15|278.55|280.15|278.55|279.94|278.34|0
1648024090000|2022-03-23 08:28:10|279.94|278.34|280.56|278.96|280.56|278.96|279.94|278.34|0
1648024100000|2022-03-23 08:28:20|279.94|278.34|279.74|278.14|279.94|278.34|279.53|277.93|0
1648024110000|2022-03-23 08:28:30|279.94|278.34|280.35|278.75|280.35|278.75|279.94|278.34|0
1648024120000|2022-03-23 08:28:40|280.15|278.55|280.15|278.55|280.15|278.55|280.15|278.55|0
1648024130000|2022-03-23 08:28:50|279.94|278.34|279.94|278.34|279.94|278.34|279.94|278.34|0
1648024140000|2022-03-23 08:29:00|280.04|278.44|280.15|278.55|280.15|278.55|280.04|278.44|0
1648024150000|2022-03-23 08:29:10|280.25|278.65|280.35|278.75|280.35|278.75|280.25|278.65|0
1648024160000|2022-03-23 08:29:20|280.15|278.55|280.15|278.55|280.15|278.55|280.04|278.44|0
1648024170000|2022-03-23 08:29:30|280.04|278.44|280.15|278.55|280.15|278.55|280.04|278.44|0
1648024180000|2022-03-23 08:29:40|279.94|278.34|280.15|278.55|280.15|278.55|279.94|278.34|0
1648024200000|2022-03-23 08:30:00|280.35|278.75|280.56|278.96|280.56|278.96|280.15|278.55|0
1648024210000|2022-03-23 08:30:10|280.77|279.17|280.86|279.26|280.86|279.26|280.77|279.17|0
1648024220000|2022-03-23 08:30:20|280.97|279.37|280.56|278.96|280.97|279.37|280.56|278.96|0
1648024230000|2022-03-23 08:30:30|280.35|278.75|280.15|278.55|280.35|278.75|280.15|278.55|0
1648024240000|2022-03-23 08:30:40|279.73|278.13|279.94|278.34|279.94|278.34|279.73|278.13|0
1648024250000|2022-03-23 08:30:50|279.83|278.23|279.73|278.13|279.83|278.23|279.73|278.13|0
1648024260000|2022-03-23 08:31:00|279.94|278.34|280.04|278.44|280.04|278.44|279.94|278.34|0
1648024270000|2022-03-23 08:31:10|279.73|278.13|279.94|278.34|279.94|278.34|279.73|278.13|0
1648024280000|2022-03-23 08:31:20|280.04|278.44|279.94|278.34|280.04|278.44|279.94|278.34|0
1648024290000|2022-03-23 08:31:30|280.15|278.55|279.94|278.34|280.15|278.55|279.94|278.34|0
1648024300000|2022-03-23 08:31:40|280.04|278.44|279.94|278.34|280.15|278.55|279.94|278.34|0
1648024310000|2022-03-23 08:31:50|279.73|278.13|280.04|278.44|280.04|278.44|279.73|278.13|0
1648024320000|2022-03-23 08:32:00|280.14|278.54|279.94|278.34|280.14|278.54|279.94|278.34|0
1648024330000|2022-03-23 08:32:10|280.14|278.54|280.14|278.54|280.14|278.54|280.04|278.44|0
1648024340000|2022-03-23 08:32:20|280.35|278.75|280.14|278.54|280.35|278.75|280.14|278.54|0
1648024350000|2022-03-23 08:32:30|280.24|278.64|280.14|278.54|280.24|278.64|280.14|278.54|0
1648024370000|2022-03-23 08:32:50|280.24|278.64|280.35|278.75|280.35|278.75|280.24|278.64|0
1648024380000|2022-03-23 08:33:00|280.14|278.54|280.14|278.54|280.14|278.54|280.14|278.54|0
1648024390000|2022-03-23 08:33:10|280.35|278.75|280.56|278.96|280.56|278.96|280.35|278.75|0
1648024400000|2022-03-23 08:33:20|280.45|278.85|280.35|278.75|280.45|278.85|280.35|278.75|0
1648024410000|2022-03-23 08:33:30|280.14|278.54|280.24|278.64|280.24|278.64|280.14|278.54|0
1648024420000|2022-03-23 08:33:40|280.35|278.75|280.35|278.75|280.35|278.75|280.35|278.75|0
1648024430000|2022-03-23 08:33:50|280.55|278.95|280.55|278.95|280.55|278.95|280.55|278.95|0
1648024450000|2022-03-23 08:34:10|280.35|278.75|280.45|278.85|280.55|278.95|280.35|278.75|0
1648024460000|2022-03-23 08:34:20|280.55|278.95|280.45|278.85|280.55|278.95|280.45|278.85|0
1648024470000|2022-03-23 08:34:30|280.35|278.75|280.35|278.75|280.55|278.95|280.35|278.75|0
1648024480000|2022-03-23 08:34:40|280.14|278.54|280.35|278.75|280.35|278.75|280.14|278.54|0
1648024490000|2022-03-23 08:34:50|280.14|278.54|280.35|278.75|280.35|278.75|280.14|278.54|0
1648024500000|2022-03-23 08:35:00|280.24|278.64|280.14|278.54|280.24|278.64|280.14|278.54|0
1648024510000|2022-03-23 08:35:10|280.35|278.75|280.76|279.16|280.76|279.16|280.14|278.54|0
1648024520000|2022-03-23 08:35:20|280.86|279.26|280.97|279.37|280.97|279.37|280.76|279.16|0
1648024530000|2022-03-23 08:35:30|280.76|279.16|280.97|279.37|280.97|279.37|280.76|279.16|0
1648024540000|2022-03-23 08:35:40|280.76|279.16|280.76|279.16|280.76|279.16|280.76|279.16|0
1648024550000|2022-03-23 08:35:50|280.65|279.05|280.76|279.16|280.76|279.16|280.55|278.95|0
1648024560000|2022-03-23 08:36:00|280.86|279.26|280.76|279.16|280.96|279.36|280.76|279.16|0
1648024570000|2022-03-23 08:36:10|280.55|278.95|280.86|279.26|280.86|279.26|280.55|278.95|0
1648024580000|2022-03-23 08:36:20|280.76|279.16|280.55|278.95|280.76|279.16|280.55|278.95|0
1648024590000|2022-03-23 08:36:30|280.96|279.36|280.96|279.36|280.96|279.36|280.96|279.36|0
1648024600000|2022-03-23 08:36:40|280.76|279.16|280.76|279.16|280.76|279.16|280.76|279.16|0
1648024610000|2022-03-23 08:36:50|280.55|278.95|280.76|279.16|280.76|279.16|280.55|278.95|0
1648024630000|2022-03-23 08:37:10|280.86|279.26|280.76|279.16|280.86|279.26|280.76|279.16|0
1648024640000|2022-03-23 08:37:20|280.86|279.26|280.96|279.36|280.96|279.36|280.86|279.26|0
1648024670000|2022-03-23 08:37:50|281.27|279.67|280.96|279.36|281.38|279.78|280.96|279.36|0
1648024680000|2022-03-23 08:38:00|280.76|279.16|280.34|278.74|280.76|279.16|280.34|278.74|0
1648024690000|2022-03-23 08:38:10|280.55|278.95|280.34|278.74|280.55|278.95|280.34|278.74|0
1648024700000|2022-03-23 08:38:20|280.55|278.95|280.55|278.95|280.55|278.95|280.55|278.95|0
1648024710000|2022-03-23 08:38:30|280.65|279.05|280.96|279.36|280.96|279.36|280.65|279.05|0
1648024720000|2022-03-23 08:38:40|281.17|279.57|280.96|279.36|281.37|279.77|280.96|279.36|0
1648024730000|2022-03-23 08:38:50|280.76|279.16|281.17|279.57|281.17|279.57|280.76|279.16|0
1648024740000|2022-03-23 08:39:00|281.37|279.77|281.58|279.98|281.58|279.98|281.37|279.77|0
1648024750000|2022-03-23 08:39:10|281.47|279.87|281.47|279.87|281.47|279.87|281.37|279.77|0
1648024760000|2022-03-23 08:39:20|281.37|279.77|281.47|279.87|281.47|279.87|281.37|279.77|0
1648024770000|2022-03-23 08:39:30|281.58|279.98|281.37|279.77|281.58|279.98|281.37|279.77|0
1648024780000|2022-03-23 08:39:40|281.58|279.98|281.68|280.08|281.68|280.08|281.58|279.98|0
1648024790000|2022-03-23 08:39:50|281.79|280.19|281.79|280.19|281.89|280.29|281.79|280.19|0
1648024800000|2022-03-23 08:40:00|281.58|279.98|281.68|280.08|281.68|280.08|281.37|279.77|0
1648024810000|2022-03-23 08:40:10|281.79|280.19|281.99|280.39|281.99|280.39|281.79|280.19|0
1648024820000|2022-03-23 08:40:20|282.2|280.6|282.51|280.91|282.51|280.91|282.2|280.6|0
1648024830000|2022-03-23 08:40:30|282.41|280.81|282.71|281.11|282.71|281.11|282.41|280.81|0
1648024840000|2022-03-23 08:40:40|282.61|281.01|282.2|280.6|282.61|281.01|282.2|280.6|0
1648024850000|2022-03-23 08:40:50|282.3|280.7|282.5|280.9|282.5|280.9|282.3|280.7|0
1648024860000|2022-03-23 08:41:00|282.41|280.81|282.5|280.9|282.61|281.01|282.41|280.81|0
1648024870000|2022-03-23 08:41:10|282.41|280.81|282.61|281.01|282.61|281.01|282.4|280.8|0
1648024880000|2022-03-23 08:41:20|282.4|280.8|282.2|280.6|282.4|280.8|281.99|280.39|0
1648024890000|2022-03-23 08:41:30|282.4|280.8|282.2|280.6|282.4|280.8|282.2|280.6|0
1648024910000|2022-03-23 08:41:50|281.99|280.39|281.99|280.39|282.2|280.6|281.99|280.39|0
1648024920000|2022-03-23 08:42:00|282.2|280.6|281.99|280.39|282.2|280.6|281.99|280.39|0
1648024930000|2022-03-23 08:42:10|282.2|280.6|282.2|280.6|282.2|280.6|282.2|280.6|0
1648024940000|2022-03-23 08:42:20|282.4|280.8|281.99|280.39|282.4|280.8|281.99|280.39|0
1648024950000|2022-03-23 08:42:30|281.78|280.18|281.78|280.18|281.78|280.18|281.78|280.18|0
1648024960000|2022-03-23 08:42:40|281.58|279.98|281.47|279.87|281.58|279.98|281.47|279.87|0
1648024970000|2022-03-23 08:42:50|281.37|279.77|281.58|279.98|281.58|279.98|281.37|279.77|0
1648024990000|2022-03-23 08:43:10|281.68|280.08|281.78|280.18|281.78|280.18|281.68|280.08|0
1648025010000|2022-03-23 08:43:30|281.67|280.07|281.99|280.39|281.99|280.39|281.67|280.07|0
1648025020000|2022-03-23 08:43:40|282.2|280.6|281.99|280.39|282.2|280.6|281.99|280.39|0
1648025030000|2022-03-23 08:43:50|282.09|280.49|281.88|280.28|282.09|280.49|281.88|280.28|0
1648025040000|2022-03-23 08:44:00|281.99|280.39|282.09|280.49|282.09|280.49|281.99|280.39|0
1648025050000|2022-03-23 08:44:10|282.19|280.59|281.78|280.18|282.19|280.59|281.78|280.18|0
1648025060000|2022-03-23 08:44:20|281.88|280.28|281.99|280.39|281.99|280.39|281.88|280.28|0
1648025080000|2022-03-23 08:44:40|282.19|280.59|282.09|280.49|282.19|280.59|282.09|280.49|0
1648025090000|2022-03-23 08:44:50|282.19|280.59|282.4|280.8|282.4|280.8|282.19|280.59|0
1648025100000|2022-03-23 08:45:00|282.19|280.59|281.99|280.39|282.29|280.69|281.99|280.39|0
1648025110000|2022-03-23 08:45:10|282.09|280.49|281.88|280.28|282.09|280.49|281.88|280.28|0
1648025120000|2022-03-23 08:45:20|281.78|280.18|281.57|279.97|281.78|280.18|281.57|279.97|0
1648025130000|2022-03-23 08:45:30|281.78|280.18|281.67|280.07|281.78|280.18|281.67|280.07|0
1648025140000|2022-03-23 08:45:40|281.78|280.18|281.99|280.39|281.99|280.39|281.78|280.18|0
1648025150000|2022-03-23 08:45:50|282.19|280.59|282.09|280.49|282.19|280.59|282.09|280.49|0
1648025160000|2022-03-23 08:46:00|282.19|280.59|282.4|280.8|282.4|280.8|282.19|280.59|0
1648025180000|2022-03-23 08:46:20|282.5|280.9|282.61|281.01|282.61|281.01|282.5|280.9|0
1648025190000|2022-03-23 08:46:30|282.81|281.21|282.91|281.31|282.91|281.31|282.81|281.21|0
1648025200000|2022-03-23 08:46:40|282.81|281.21|282.7|281.1|282.81|281.21|282.61|281.01|0
1648025210000|2022-03-23 08:46:50|282.61|281.01|282.7|281.1|282.7|281.1|282.4|280.8|0
1648025220000|2022-03-23 08:47:00|282.6|281|282.7|281.1|282.7|281.1|282.6|281|0
1648025230000|2022-03-23 08:47:10|282.6|281|282.5|280.9|282.6|281|282.29|280.69|0
1648025240000|2022-03-23 08:47:20|282.4|280.8|282.08|280.48|282.4|280.8|282.08|280.48|0
1648025250000|2022-03-23 08:47:30|282.19|280.59|282.19|280.59|282.19|280.59|282.08|280.48|0
1648025260000|2022-03-23 08:47:40|282.08|280.48|282.4|280.8|282.4|280.8|282.08|280.48|0
1648025270000|2022-03-23 08:47:50|282.5|280.9|282.6|281|282.6|281|282.5|280.9|0
1648025280000|2022-03-23 08:48:00|282.7|281.1|282.81|281.21|282.81|281.21|282.7|281.1|0
1648025300000|2022-03-23 08:48:20|282.91|281.31|283.02|281.42|283.02|281.42|282.91|281.31|0
1648025310000|2022-03-23 08:48:30|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1648025320000|2022-03-23 08:48:40|283.43|281.83|283.64|282.04|283.64|282.04|283.22|281.62|0
1648025330000|2022-03-23 08:48:50|283.43|281.83|283.32|281.72|283.43|281.83|283.32|281.72|0
1648025340000|2022-03-23 08:49:00|283.43|281.83|283.43|281.83|283.64|282.04|283.43|281.83|0
1648025350000|2022-03-23 08:49:10|283.64|282.04|283.43|281.83|283.64|282.04|283.43|281.83|0
1648025360000|2022-03-23 08:49:20|283.64|282.04|283.43|281.83|283.64|282.04|283.43|281.83|0
1648025370000|2022-03-23 08:49:30|283.53|281.93|283.64|282.04|283.64|282.04|283.43|281.83|0
1648025390000|2022-03-23 08:49:50|283.53|281.93|283.43|281.83|283.53|281.93|283.43|281.83|0
1648025400000|2022-03-23 08:50:00|283.64|282.04|283.43|281.83|283.64|282.04|283.43|281.83|0
1648025410000|2022-03-23 08:50:10|283.22|281.62|283.22|281.62|283.22|281.62|283.22|281.62|0
1648025420000|2022-03-23 08:50:20|283.01|281.41|283.43|281.83|283.43|281.83|283.01|281.41|0
1648025440000|2022-03-23 08:50:40|283.22|281.62|283.22|281.62|283.22|281.62|283.22|281.62|0
1648025450000|2022-03-23 08:50:50|283.43|281.83|283.43|281.83|283.43|281.83|283.22|281.62|0
1648025460000|2022-03-23 08:51:00|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1648025470000|2022-03-23 08:51:10|283.63|282.03|283.63|282.03|283.63|282.03|283.63|282.03|0
1648025480000|2022-03-23 08:51:20|283.43|281.83|283.43|281.83|283.43|281.83|283.43|281.83|0
1648025490000|2022-03-23 08:51:30|283.22|281.62|283.22|281.62|283.43|281.83|283.22|281.62|0
1648025510000|2022-03-23 08:51:50|283.11|281.51|283.22|281.62|283.22|281.62|283.11|281.51|0
1648025520000|2022-03-23 08:52:00|283.32|281.72|283.43|281.83|283.43|281.83|283.32|281.72|0
1648025530000|2022-03-23 08:52:10|283.63|282.03|283.84|282.24|283.84|282.24|283.63|282.03|0
1648025540000|2022-03-23 08:52:20|283.73|282.13|283.73|282.13|283.73|282.13|283.73|282.13|0
1648025550000|2022-03-23 08:52:30|283.84|282.24|283.84|282.24|284.05|282.45|283.84|282.24|0
1648025560000|2022-03-23 08:52:40|283.63|282.03|283.63|282.03|283.63|282.03|283.63|282.03|0
1648025570000|2022-03-23 08:52:50|283.84|282.24|283.84|282.24|283.84|282.24|283.84|282.24|0
1648025590000|2022-03-23 08:53:10|283.63|282.03|283.63|282.03|283.63|282.03|283.63|282.03|0
1648025600000|2022-03-23 08:53:20|283.94|282.34|284.05|282.45|284.15|282.55|283.94|282.34|0
1648025610000|2022-03-23 08:53:30|284.15|282.55|284.25|282.65|284.25|282.65|284.15|282.55|0
1648025630000|2022-03-23 08:53:50|284.46|282.86|284.46|282.86|284.46|282.86|284.46|282.86|0
1648025650000|2022-03-23 08:54:10|284.67|283.07|284.67|283.07|284.67|283.07|284.67|283.07|0
1648025660000|2022-03-23 08:54:20|284.46|282.86|284.46|282.86|284.56|282.96|284.46|282.86|0
1648025670000|2022-03-23 08:54:30|284.25|282.65|284.25|282.65|284.25|282.65|284.25|282.65|0
1648025680000|2022-03-23 08:54:40|284.46|282.86|284.35|282.75|284.46|282.86|284.25|282.65|0
1648025690000|2022-03-23 08:54:50|284.25|282.65|284.05|282.45|284.25|282.65|284.05|282.45|0
1648025700000|2022-03-23 08:55:00|283.84|282.24|283.84|282.24|283.84|282.24|283.84|282.24|0
1648025710000|2022-03-23 08:55:10|283.73|282.13|283.73|282.13|283.73|282.13|283.73|282.13|0
1648025720000|2022-03-23 08:55:20|283.63|282.03|283.63|282.03|283.63|282.03|283.63|282.03|0
1648025750000|2022-03-23 08:55:50|283.84|282.24|283.84|282.24|283.84|282.24|283.84|282.24|0
1648025760000|2022-03-23 08:56:00|283.73|282.13|283.73|282.13|283.73|282.13|283.73|282.13|0
1648025770000|2022-03-23 08:56:10|283.63|282.03|283.73|282.13|283.84|282.24|283.63|282.03|0
1648025780000|2022-03-23 08:56:20|283.84|282.24|284.04|282.44|284.04|282.44|283.84|282.24|0
1648025790000|2022-03-23 08:56:30|283.84|282.24|283.84|282.24|283.84|282.24|283.84|282.24|0
1648025800000|2022-03-23 08:56:40|284.04|282.44|284.04|282.44|284.04|282.44|284.04|282.44|0
1648025810000|2022-03-23 08:56:50|284.25|282.65|284.04|282.44|284.25|282.65|284.04|282.44|0
1648025820000|2022-03-23 08:57:00|284.25|282.65|284.25|282.65|284.25|282.65|284.04|282.44|0
1648025830000|2022-03-23 08:57:10|284.04|282.44|284.04|282.44|284.14|282.54|284.04|282.44|0
1648025840000|2022-03-23 08:57:20|283.84|282.24|283.83|282.23|283.84|282.24|283.83|282.23|0
1648025850000|2022-03-23 08:57:30|283.73|282.13|283.63|282.03|283.73|282.13|283.63|282.03|0
1648025860000|2022-03-23 08:57:40|283.83|282.23|283.21|281.61|283.83|282.23|283.21|281.61|0
1648025870000|2022-03-23 08:57:50|283.42|281.82|283.52|281.92|283.52|281.92|283.21|281.61|0
1648025880000|2022-03-23 08:58:00|283.63|282.03|283.83|282.23|283.83|282.23|283.63|282.03|0
1648025890000|2022-03-23 08:58:10|283.63|282.03|283.63|282.03|283.63|282.03|283.63|282.03|0
1648025900000|2022-03-23 08:58:20|283.52|281.92|283.42|281.82|283.52|281.92|283.42|281.82|0
1648025910000|2022-03-23 08:58:30|283.21|281.61|283.21|281.61|283.21|281.61|283.21|281.61|0
1648025920000|2022-03-23 08:58:40|283.42|281.82|283.42|281.82|283.42|281.82|283.42|281.82|0
1648025930000|2022-03-23 08:58:50|283.31|281.71|283.31|281.71|283.31|281.71|283.31|281.71|0
1648025940000|2022-03-23 08:59:00|283.21|281.61|283.1|281.5|283.21|281.61|283.1|281.5|0
1648025950000|2022-03-23 08:59:10|283|281.4|282.8|281.2|283|281.4|282.8|281.2|0
1648025960000|2022-03-23 08:59:20|282.9|281.3|282.8|281.2|282.9|281.3|282.8|281.2|0
1648025970000|2022-03-23 08:59:30|283|281.4|283|281.4|283|281.4|283|281.4|0
1648025980000|2022-03-23 08:59:40|282.9|281.3|282.8|281.2|283|281.4|282.8|281.2|0
1648025990000|2022-03-23 08:59:50|283|281.4|283|281.4|283|281.4|283|281.4|0
1648026000000|2022-03-23 09:00:00|283.21|281.61|283.31|281.71|283.42|281.82|283.21|281.61|0
1648026010000|2022-03-23 09:00:10|283.21|281.61|283.42|281.82|283.42|281.82|283.21|281.61|0
1648026020000|2022-03-23 09:00:20|283.31|281.71|283.42|281.82|283.42|281.82|283.31|281.71|0
1648026040000|2022-03-23 09:00:40|283.21|281.61|283.21|281.61|283.21|281.61|283.21|281.61|0
1648026050000|2022-03-23 09:00:50|283.1|281.5|282.8|281.2|283.21|281.61|282.8|281.2|0
1648026060000|2022-03-23 09:01:00|282.59|280.99|282.59|280.99|282.59|280.99|282.59|280.99|0
1648026070000|2022-03-23 09:01:10|282.8|281.2|282.8|281.2|282.8|281.2|282.8|281.2|0
1648026090000|2022-03-23 09:01:30|283|281.4|283|281.4|283|281.4|283|281.4|0
1648026100000|2022-03-23 09:01:40|283.21|281.61|283.21|281.61|283.21|281.61|283.21|281.61|0
1648026120000|2022-03-23 09:02:00|283.31|281.71|283.42|281.82|283.42|281.82|283.31|281.71|0
1648026150000|2022-03-23 09:02:30|283.41|281.81|283.21|281.61|283.41|281.81|283.21|281.61|0
1648026160000|2022-03-23 09:02:40|283.1|281.5|283|281.4|283.1|281.5|283|281.4|0
1648026170000|2022-03-23 09:02:50|282.79|281.19|282.59|280.99|282.79|281.19|282.59|280.99|0
1648026180000|2022-03-23 09:03:00|282.38|280.78|282.38|280.78|282.38|280.78|282.38|280.78|0
1648026200000|2022-03-23 09:03:20|282.59|280.99|282.79|281.19|282.79|281.19|282.59|280.99|0
1648026210000|2022-03-23 09:03:30|283|281.4|283|281.4|283|281.4|283|281.4|0
1648026220000|2022-03-23 09:03:40|283.21|281.61|282.79|281.19|283.21|281.61|282.79|281.19|0
1648026230000|2022-03-23 09:03:50|283|281.4|283.1|281.5|283.1|281.5|283|281.4|0
1648026240000|2022-03-23 09:04:00|283.21|281.61|283.41|281.81|283.41|281.81|283.21|281.61|0
1648026250000|2022-03-23 09:04:10|283.83|282.23|284.03|282.43|284.03|282.43|283.83|282.23|0
1648026290000|2022-03-23 09:04:50|284.24|282.64|284.24|282.64|284.24|282.64|284.24|282.64|0
1648026300000|2022-03-23 09:05:00|284.03|282.43|284.03|282.43|284.03|282.43|284.03|282.43|0
1648026310000|2022-03-23 09:05:10|284.24|282.64|284.24|282.64|284.24|282.64|284.24|282.64|0
1648026320000|2022-03-23 09:05:20|284.03|282.43|284.03|282.43|284.03|282.43|284.03|282.43|0
1648026330000|2022-03-23 09:05:30|283.93|282.33|283.93|282.33|284.03|282.43|283.93|282.33|0
1648026340000|2022-03-23 09:05:40|283.83|282.23|283|281.4|283.83|282.23|283|281.4|0
1648026350000|2022-03-23 09:05:50|283.1|281.5|283.2|281.6|283.2|281.6|283.1|281.5|0
1648026360000|2022-03-23 09:06:00|283|281.4|283|281.4|283|281.4|283|281.4|0
1648026370000|2022-03-23 09:06:10|282.89|281.29|283|281.4|283|281.4|282.89|281.29|0
1648026390000|2022-03-23 09:06:30|282.89|281.29|282.89|281.29|283|281.4|282.89|281.29|0
1648026400000|2022-03-23 09:06:40|282.79|281.19|282.79|281.19|282.79|281.19|282.79|281.19|0
1648026410000|2022-03-23 09:06:50|283|281.4|282.89|281.29|283|281.4|282.89|281.29|0
1648026420000|2022-03-23 09:07:00|282.79|281.19|282.58|280.98|282.79|281.19|282.58|280.98|0
1648026430000|2022-03-23 09:07:10|282.68|281.08|282.68|281.08|282.68|281.08|282.68|281.08|0
1648026440000|2022-03-23 09:07:20|282.79|281.19|282.79|281.19|282.79|281.19|282.79|281.19|0
1648026450000|2022-03-23 09:07:30|283|281.4|282.68|281.08|283|281.4|282.68|281.08|0
1648026460000|2022-03-23 09:07:40|282.58|280.98|282.58|280.98|282.58|280.98|282.58|280.98|0
1648026490000|2022-03-23 09:08:10|282.68|281.08|282.79|281.19|282.79|281.19|282.68|281.08|0
1648026500000|2022-03-23 09:08:20|282.99|281.39|282.99|281.39|282.99|281.39|282.99|281.39|0
1648026510000|2022-03-23 09:08:30|283.2|281.6|283.2|281.6|283.2|281.6|283.2|281.6|0
1648026520000|2022-03-23 09:08:40|283.09|281.49|282.99|281.39|283.09|281.49|282.99|281.39|0
1648026530000|2022-03-23 09:08:50|283.09|281.49|283.2|281.6|283.2|281.6|282.99|281.39|0
1648026540000|2022-03-23 09:09:00|282.99|281.39|282.99|281.39|282.99|281.39|282.99|281.39|0
1648026550000|2022-03-23 09:09:10|282.89|281.29|282.89|281.29|282.89|281.29|282.89|281.29|0
1648026560000|2022-03-23 09:09:20|282.99|281.39|282.99|281.39|282.99|281.39|282.99|281.39|0
1648026570000|2022-03-23 09:09:30|282.89|281.29|282.99|281.39|282.99|281.39|282.89|281.29|0
1648026580000|2022-03-23 09:09:40|282.79|281.19|282.99|281.39|282.99|281.39|282.79|281.19|0
1648026600000|2022-03-23 09:10:00|282.79|281.19|282.58|280.98|282.79|281.19|282.58|280.98|0
1648026610000|2022-03-23 09:10:10|282.68|281.08|282.79|281.19|282.79|281.19|282.68|281.08|0
1648026620000|2022-03-23 09:10:20|282.99|281.39|282.99|281.39|282.99|281.39|282.99|281.39|0
1648026630000|2022-03-23 09:10:30|283.2|281.6|283.3|281.7|283.3|281.7|283.2|281.6|0
1648026640000|2022-03-23 09:10:40|283.2|281.6|283.3|281.7|283.41|281.81|283.2|281.6|0
1648026650000|2022-03-23 09:10:50|283.2|281.6|283.41|281.81|283.41|281.81|283.2|281.6|0
1648026660000|2022-03-23 09:11:00|283.3|281.7|283.3|281.7|283.3|281.7|283.3|281.7|0
1648026670000|2022-03-23 09:11:10|282.99|281.39|282.99|281.39|282.99|281.39|282.88|281.28|0
1648026680000|2022-03-23 09:11:20|283.2|281.6|283.2|281.6|283.2|281.6|283.2|281.6|0
1648026690000|2022-03-23 09:11:30|283.4|281.8|283.4|281.8|283.4|281.8|283.4|281.8|0
1648026700000|2022-03-23 09:11:40|283.2|281.6|283.2|281.6|283.2|281.6|283.2|281.6|0
1648026710000|2022-03-23 09:11:50|283.4|281.8|283.2|281.6|283.4|281.8|283.2|281.6|0
1648026720000|2022-03-23 09:12:00|283.4|281.8|283.4|281.8|283.4|281.8|283.4|281.8|0
1648026730000|2022-03-23 09:12:10|283.2|281.6|283.2|281.6|283.2|281.6|283.2|281.6|0
1648026740000|2022-03-23 09:12:20|282.99|281.39|282.99|281.39|283.09|281.49|282.99|281.39|0
1648026750000|2022-03-23 09:12:30|283.2|281.6|283.2|281.6|283.2|281.6|283.2|281.6|0
1648026760000|2022-03-23 09:12:40|282.99|281.39|282.78|281.18|282.99|281.39|282.78|281.18|0
1648026770000|2022-03-23 09:12:50|282.99|281.39|282.99|281.39|282.99|281.39|282.99|281.39|0
1648026780000|2022-03-23 09:13:00|282.88|281.28|282.88|281.28|282.88|281.28|282.88|281.28|0
1648026790000|2022-03-23 09:13:10|282.78|281.18|282.57|280.97|282.78|281.18|282.57|280.97|0
1648026820000|2022-03-23 09:13:40|282.67|281.07|282.67|281.07|282.67|281.07|282.67|281.07|0
1648026830000|2022-03-23 09:13:50|282.57|280.97|282.47|280.87|282.57|280.97|282.47|280.87|0
1648026840000|2022-03-23 09:14:00|282.57|280.97|282.37|280.77|282.57|280.97|282.37|280.77|0
1648026850000|2022-03-23 09:14:10|282.78|281.18|282.78|281.18|282.78|281.18|282.78|281.18|0
1648026880000|2022-03-23 09:14:40|282.57|280.97|282.37|280.77|282.57|280.97|282.37|280.77|0
1648026900000|2022-03-23 09:15:00|282.26|280.66|282.26|280.66|282.26|280.66|282.26|280.66|0
1648026910000|2022-03-23 09:15:10|282.16|280.56|281.95|280.35|282.16|280.56|281.54|279.94|0
1648026920000|2022-03-23 09:15:20|281.75|280.15|281.75|280.15|281.75|280.15|281.75|280.15|0
1648026930000|2022-03-23 09:15:30|281.64|280.04|281.64|280.04|281.64|280.04|281.64|280.04|0
1648026940000|2022-03-23 09:15:40|281.75|280.15|281.75|280.15|281.75|280.15|281.75|280.15|0
1648026950000|2022-03-23 09:15:50|281.95|280.35|281.95|280.35|281.95|280.35|281.75|280.15|0
1648026960000|2022-03-23 09:16:00|281.64|280.04|281.54|279.94|281.64|280.04|281.54|279.94|0
1648026970000|2022-03-23 09:16:10|281.74|280.14|281.54|279.94|281.74|280.14|281.54|279.94|0
1648026980000|2022-03-23 09:16:20|281.74|280.14|281.84|280.24|281.95|280.35|281.74|280.14|0
1648026990000|2022-03-23 09:16:30|281.74|280.14|281.74|280.14|281.74|280.14|281.74|280.14|0
1648027000000|2022-03-23 09:16:40|281.84|280.24|281.84|280.24|281.84|280.24|281.84|280.24|0
1648027010000|2022-03-23 09:16:50|281.95|280.35|282.05|280.45|282.16|280.56|281.95|280.35|0
1648027020000|2022-03-23 09:17:00|282.16|280.56|282.78|281.18|282.78|281.18|282.05|280.45|0
1648027040000|2022-03-23 09:17:20|282.88|281.28|282.98|281.38|282.98|281.38|282.88|281.28|0
1648027050000|2022-03-23 09:17:30|283.19|281.59|282.98|281.38|283.19|281.59|282.98|281.38|0
1648027060000|2022-03-23 09:17:40|283.08|281.48|283.19|281.59|283.19|281.59|283.08|281.48|0
1648027080000|2022-03-23 09:18:00|283.4|281.8|283.4|281.8|283.4|281.8|283.19|281.59|0
1648027090000|2022-03-23 09:18:10|283.19|281.59|283.19|281.59|283.4|281.8|283.19|281.59|0
1648027100000|2022-03-23 09:18:20|283.29|281.69|283.19|281.59|283.4|281.8|283.19|281.59|0
1648027120000|2022-03-23 09:18:40|283.29|281.69|283.4|281.8|283.4|281.8|283.29|281.69|0
1648027130000|2022-03-23 09:18:50|283.5|281.9|283.4|281.8|283.5|281.9|283.4|281.8|0
1648027140000|2022-03-23 09:19:00|283.5|281.9|283.6|282|283.6|282|283.5|281.9|0
1648027150000|2022-03-23 09:19:10|283.4|281.8|283.4|281.8|283.4|281.8|283.4|281.8|0
1648027180000|2022-03-23 09:19:40|283.29|281.69|283.4|281.8|283.4|281.8|283.29|281.69|0
1648027200000|2022-03-23 09:20:00|283.39|281.79|283.19|281.59|283.39|281.79|283.19|281.59|0
1648027210000|2022-03-23 09:20:10|282.77|281.17|282.36|280.76|282.77|281.17|282.36|280.76|0
1648027220000|2022-03-23 09:20:20|282.57|280.97|282.57|280.97|282.57|280.97|282.57|280.97|0
1648027230000|2022-03-23 09:20:30|282.77|281.17|282.77|281.17|282.87|281.27|282.77|281.17|0
1648027240000|2022-03-23 09:20:40|282.98|281.38|282.98|281.38|282.98|281.38|282.98|281.38|0
1648027250000|2022-03-23 09:20:50|283.08|281.48|283.19|281.59|283.19|281.59|283.08|281.48|0
1648027260000|2022-03-23 09:21:00|283.39|281.79|283.6|282|283.6|282|283.39|281.79|0
1648027270000|2022-03-23 09:21:10|283.81|282.21|284.22|282.62|284.22|282.62|283.81|282.21|0
1648027280000|2022-03-23 09:21:20|284.01|282.41|283.91|282.31|284.01|282.41|283.81|282.21|0
1648027290000|2022-03-23 09:21:30|284.01|282.41|283.91|282.31|284.01|282.41|283.81|282.21|0
1648027300000|2022-03-23 09:21:40|283.81|282.21|283.81|282.21|283.81|282.21|283.81|282.21|0
1648027310000|2022-03-23 09:21:50|283.6|282|283.49|281.89|283.6|282|283.49|281.89|0
1648027320000|2022-03-23 09:22:00|283.6|282|283.6|282|283.6|282|283.49|281.89|0
1648027340000|2022-03-23 09:22:20|283.39|281.79|282.98|281.38|283.39|281.79|282.98|281.38|0
1648027350000|2022-03-23 09:22:30|283.18|281.58|283.18|281.58|283.18|281.58|283.18|281.58|0
1648027360000|2022-03-23 09:22:40|283.39|281.79|283.6|282|283.81|282.21|283.39|281.79|0
1648027370000|2022-03-23 09:22:50|283.81|282.21|283.7|282.1|283.81|282.21|283.7|282.1|0
1648027380000|2022-03-23 09:23:00|283.6|282|283.81|282.21|283.81|282.21|283.6|282|0
1648027390000|2022-03-23 09:23:10|283.6|282|283.18|281.58|283.6|282|283.18|281.58|0
1648027400000|2022-03-23 09:23:20|282.98|281.38|282.98|281.38|282.98|281.38|282.98|281.38|0
1648027410000|2022-03-23 09:23:30|282.56|280.96|282.56|280.96|282.56|280.96|282.56|280.96|0
1648027420000|2022-03-23 09:23:40|282.36|280.76|282.25|280.65|282.36|280.76|282.25|280.65|0
1648027430000|2022-03-23 09:23:50|282.36|280.76|281.83|280.23|282.36|280.76|281.83|280.23|0
1648027440000|2022-03-23 09:24:00|281.94|280.34|282.04|280.44|282.15|280.55|281.94|280.34|0
1648027450000|2022-03-23 09:24:10|281.94|280.34|281.94|280.34|281.94|280.34|281.94|280.34|0
1648027460000|2022-03-23 09:24:20|281.83|280.23|281.94|280.34|282.04|280.44|281.74|280.14|0
1648027470000|2022-03-23 09:24:30|281.74|280.14|281.73|280.13|281.74|280.14|281.53|279.93|0
1648027480000|2022-03-23 09:24:40|281.53|279.93|281.53|279.93|281.53|279.93|281.53|279.93|0
1648027490000|2022-03-23 09:24:50|281.42|279.82|281.53|279.93|281.53|279.93|281.42|279.82|0
1648027500000|2022-03-23 09:25:00|281.73|280.13|281.73|280.13|281.73|280.13|281.73|280.13|0
1648027510000|2022-03-23 09:25:10|281.53|279.93|281.53|279.93|281.53|279.93|281.53|279.93|0
1648027540000|2022-03-23 09:25:40|281.73|280.13|281.73|280.13|281.73|280.13|281.73|280.13|0
1648027550000|2022-03-23 09:25:50|281.94|280.34|282.15|280.55|282.15|280.55|281.94|280.34|0
1648027560000|2022-03-23 09:26:00|281.94|280.34|281.94|280.34|281.94|280.34|281.94|280.34|0
1648027570000|2022-03-23 09:26:10|281.83|280.23|281.53|279.93|281.83|280.23|281.53|279.93|0
1648027580000|2022-03-23 09:26:20|281.73|280.13|281.73|280.13|281.73|280.13|281.63|280.03|0
1648027590000|2022-03-23 09:26:30|281.94|280.34|281.94|280.34|281.94|280.34|281.83|280.23|0
1648027600000|2022-03-23 09:26:40|281.83|280.23|281.94|280.34|281.94|280.34|281.83|280.23|0
1648027610000|2022-03-23 09:26:50|282.15|280.55|282.15|280.55|282.15|280.55|282.15|280.55|0
1648027620000|2022-03-23 09:27:00|281.94|280.34|281.94|280.34|281.94|280.34|281.94|280.34|0
1648027630000|2022-03-23 09:27:10|281.73|280.13|281.53|279.93|281.73|280.13|281.53|279.93|0
1648027640000|2022-03-23 09:27:20|281.32|279.72|281.52|279.92|281.53|279.93|281.32|279.72|0
1648027660000|2022-03-23 09:27:40|281.32|279.72|281.32|279.72|281.32|279.72|281.32|279.72|0
1648027670000|2022-03-23 09:27:50|281.52|279.92|281.52|279.92|281.62|280.02|281.52|279.92|0
1648027690000|2022-03-23 09:28:10|281.73|280.13|281.94|280.34|281.94|280.34|281.73|280.13|0
1648027700000|2022-03-23 09:28:20|282.14|280.54|281.94|280.34|282.14|280.54|281.94|280.34|0
1648027710000|2022-03-23 09:28:30|281.73|280.13|281.73|280.13|281.73|280.13|281.73|280.13|0
1648027720000|2022-03-23 09:28:40|281.52|279.92|281.11|279.51|281.52|279.92|281.11|279.51|0
1648027730000|2022-03-23 09:28:50|281.32|279.72|281.32|279.72|281.32|279.72|281.32|279.72|0
1648027750000|2022-03-23 09:29:10|281.11|279.51|280.9|279.3|281.11|279.51|280.9|279.3|0
1648027760000|2022-03-23 09:29:20|281.11|279.51|281.11|279.51|281.11|279.51|281.11|279.51|0
1648027770000|2022-03-23 09:29:30|280.9|279.3|280.9|279.3|280.9|279.3|280.8|279.2|0
1648027780000|2022-03-23 09:29:40|280.8|279.2|280.7|279.1|280.8|279.2|280.49|278.89|0
1648027790000|2022-03-23 09:29:50|280.49|278.89|280.49|278.89|280.49|278.89|280.49|278.89|0
1648027800000|2022-03-23 09:30:00|279.87|278.27|279.87|278.27|279.87|278.27|279.87|278.27|0
1648027820000|2022-03-23 09:30:20|279.66|278.06|279.87|278.27|279.87|278.27|279.66|278.06|0
1648027850000|2022-03-23 09:30:50|279.66|278.06|279.66|278.06|279.66|278.06|279.66|278.06|0
1648027860000|2022-03-23 09:31:00|279.87|278.27|279.87|278.27|279.87|278.27|279.87|278.27|0
1648027870000|2022-03-23 09:31:10|279.66|278.06|279.66|278.06|279.66|278.06|279.66|278.06|0
1648027880000|2022-03-23 09:31:20|279.87|278.27|279.87|278.27|279.87|278.27|279.87|278.27|0
1648027890000|2022-03-23 09:31:30|279.66|278.06|279.46|277.86|279.66|278.06|279.46|277.86|0
1648027920000|2022-03-23 09:32:00|279.56|277.96|279.56|277.96|279.56|277.96|279.56|277.96|0
1648027930000|2022-03-23 09:32:10|279.46|277.86|279.46|277.86|279.66|278.06|279.46|277.86|0
1648027950000|2022-03-23 09:32:30|278.22|276.62|278.22|276.62|278.22|276.62|278.22|276.62|0
1648027960000|2022-03-23 09:32:40|278.53|276.93|277.81|276.21|278.63|277.03|277.81|276.21|0
1648027970000|2022-03-23 09:32:50|278.11|276.51|278.01|276.41|278.11|276.51|278.01|276.41|0
1648027980000|2022-03-23 09:33:00|277.91|276.31|278.01|276.41|278.22|276.62|277.91|276.31|0
1648027990000|2022-03-23 09:33:10|278.22|276.62|278.11|276.51|278.22|276.62|278.11|276.51|0
1648028000000|2022-03-23 09:33:20|278.22|276.62|278.43|276.83|278.73|277.13|278.22|276.62|0
1648028010000|2022-03-23 09:33:30|278.84|277.24|278.63|277.03|278.84|277.24|278.63|277.03|0
1648028020000|2022-03-23 09:33:40|278.73|277.13|278.84|277.24|278.84|277.24|278.73|277.13|0
1648028030000|2022-03-23 09:33:50|278.94|277.34|279.25|277.65|279.25|277.65|278.94|277.34|0
1648028040000|2022-03-23 09:34:00|279.04|277.44|278.84|277.24|279.04|277.44|278.84|277.24|0
1648028050000|2022-03-23 09:34:10|278.73|277.13|278.84|277.24|278.84|277.24|278.73|277.13|0
1648028060000|2022-03-23 09:34:20|278.93|277.33|278.93|277.33|278.93|277.33|278.93|277.33|0
1648028070000|2022-03-23 09:34:30|278.84|277.24|278.63|277.03|278.84|277.24|278.63|277.03|0
1648028080000|2022-03-23 09:34:40|278.84|277.24|279.04|277.44|279.25|277.65|278.84|277.24|0
1648028090000|2022-03-23 09:34:50|278.84|277.24|279.14|277.54|279.25|277.65|278.84|277.24|0
1648028100000|2022-03-23 09:35:00|279.04|277.44|278.84|277.24|279.04|277.44|278.63|277.03|0
1648028110000|2022-03-23 09:35:10|278.73|277.13|278.73|277.13|278.73|277.13|278.73|277.13|0
1648028120000|2022-03-23 09:35:20|278.84|277.24|278.22|276.62|278.84|277.24|278.22|276.62|0
1648028130000|2022-03-23 09:35:30|277.81|276.21|277.19|275.59|277.81|276.21|277.19|275.59|0
1648028140000|2022-03-23 09:35:40|276.98|275.38|276.78|275.18|276.98|275.38|276.78|275.18|0
1648028150000|2022-03-23 09:35:50|276.98|275.38|276.78|275.18|276.98|275.38|276.78|275.18|0
1648028180000|2022-03-23 09:36:20|276.98|275.38|276.98|275.38|277.08|275.48|276.98|275.38|0
1648028190000|2022-03-23 09:36:30|277.19|275.59|276.78|275.18|277.19|275.59|276.78|275.18|0
1648028200000|2022-03-23 09:36:40|276.98|275.38|276.78|275.18|276.98|275.38|276.78|275.18|0
1648028230000|2022-03-23 09:37:10|275.96|274.36|276.16|274.56|276.16|274.56|275.96|274.36|0
1648028240000|2022-03-23 09:37:20|276.57|274.97|276.78|275.18|276.78|275.18|276.57|274.97|0
1648028250000|2022-03-23 09:37:30|277.39|275.79|277.6|276|277.6|276|277.39|275.79|0
1648028260000|2022-03-23 09:37:40|277.49|275.89|277.39|275.79|277.49|275.89|277.39|275.79|0
1648028270000|2022-03-23 09:37:50|277.29|275.69|277.6|276|277.6|276|277.29|275.69|0
1648028280000|2022-03-23 09:38:00|277.39|275.79|277.7|276.1|277.8|276.2|277.39|275.79|0
1648028290000|2022-03-23 09:38:10|277.6|276|278.01|276.41|278.01|276.41|277.6|276|0
1648028300000|2022-03-23 09:38:20|277.8|276.2|277.6|276|278.01|276.41|277.6|276|0
1648028310000|2022-03-23 09:38:30|277.8|276.2|278.01|276.41|278.01|276.41|277.8|276.2|0
1648028320000|2022-03-23 09:38:40|277.9|276.3|278.01|276.41|278.01|276.41|277.9|276.3|0
1648028330000|2022-03-23 09:38:50|278.21|276.61|278.31|276.71|278.31|276.71|278.21|276.61|0
1648028340000|2022-03-23 09:39:00|278.21|276.61|278.01|276.41|278.42|276.82|278.01|276.41|0
1648028350000|2022-03-23 09:39:10|277.9|276.3|278.01|276.41|278.01|276.41|277.9|276.3|0
1648028360000|2022-03-23 09:39:20|277.8|276.2|277.6|276|277.8|276.2|277.39|275.79|0
1648028370000|2022-03-23 09:39:30|277.39|275.79|277.39|275.79|277.39|275.79|277.39|275.79|0
1648028380000|2022-03-23 09:39:40|277.6|276|277.6|276|277.6|276|277.39|275.79|0
1648028390000|2022-03-23 09:39:50|277.39|275.79|277.6|276|277.6|276|277.39|275.79|0
1648028400000|2022-03-23 09:40:00|277.8|276.2|277.8|276.2|277.8|276.2|277.8|276.2|0
1648028410000|2022-03-23 09:40:10|277.6|276|277.18|275.58|277.6|276|277.18|275.58|0
1648028430000|2022-03-23 09:40:30|276.98|275.38|276.98|275.38|276.98|275.38|276.98|275.38|0
1648028450000|2022-03-23 09:40:50|276.77|275.17|276.67|275.07|276.77|275.17|276.67|275.07|0
1648028460000|2022-03-23 09:41:00|276.98|275.38|277.18|275.58|277.18|275.58|276.98|275.38|0
1648028470000|2022-03-23 09:41:10|277.28|275.68|277.28|275.68|277.28|275.68|277.28|275.68|0
1648028480000|2022-03-23 09:41:20|277.39|275.79|277.49|275.89|277.59|275.99|277.39|275.79|0
1648028490000|2022-03-23 09:41:30|277.18|275.58|277.18|275.58|277.18|275.58|276.98|275.38|0
1648028510000|2022-03-23 09:41:50|277.39|275.79|277.39|275.79|277.39|275.79|277.39|275.79|0
1648028520000|2022-03-23 09:42:00|277.59|275.99|277.39|275.79|277.59|275.99|277.39|275.79|0
1648028530000|2022-03-23 09:42:10|277.59|275.99|277.18|275.58|277.59|275.99|277.18|275.58|0
1648028540000|2022-03-23 09:42:20|276.98|275.38|276.87|275.27|276.98|275.38|276.87|275.27|0
1648028550000|2022-03-23 09:42:30|276.77|275.17|277.18|275.58|277.18|275.58|276.77|275.17|0
1648028560000|2022-03-23 09:42:40|277.39|275.79|277.39|275.79|277.39|275.79|277.39|275.79|0
1648028580000|2022-03-23 09:43:00|277.18|275.58|277.39|275.79|277.39|275.79|277.18|275.58|0
1648028590000|2022-03-23 09:43:10|277.59|275.99|277.18|275.58|277.59|275.99|277.18|275.58|0
1648028600000|2022-03-23 09:43:20|276.98|275.38|277.18|275.58|277.18|275.58|276.98|275.38|0
1648028620000|2022-03-23 09:43:40|277.07|275.47|276.77|275.17|277.07|275.47|276.77|275.17|0
1648028630000|2022-03-23 09:43:50|276.15|274.55|276.15|274.55|276.15|274.55|275.95|274.35|0
1648028640000|2022-03-23 09:44:00|276.25|274.65|276.15|274.55|276.36|274.76|276.15|274.55|0
1648028650000|2022-03-23 09:44:10|276.25|274.65|276.36|274.76|276.36|274.76|276.15|274.55|0
1648028660000|2022-03-23 09:44:20|276.15|274.55|275.95|274.35|276.15|274.55|275.95|274.35|0
1648028670000|2022-03-23 09:44:30|275.84|274.24|275.95|274.35|275.95|274.35|275.74|274.14|0
1648028680000|2022-03-23 09:44:40|276.15|274.55|276.15|274.55|276.15|274.55|276.15|274.55|0
1648028700000|2022-03-23 09:45:00|275.95|274.35|275.74|274.14|275.95|274.35|275.74|274.14|0
1648028710000|2022-03-23 09:45:10|275.84|274.24|275.74|274.14|275.84|274.24|275.74|274.14|0
1648028720000|2022-03-23 09:45:20|275.64|274.04|275.33|273.73|275.64|274.04|275.33|273.73|0
1648028730000|2022-03-23 09:45:30|275.13|273.53|274.92|273.32|275.13|273.53|274.92|273.32|0
1648028740000|2022-03-23 09:45:40|275.02|273.42|274.92|273.32|275.13|273.53|274.92|273.32|0
1648028750000|2022-03-23 09:45:50|274.61|273.01|275.54|273.94|275.54|273.94|274.61|273.01|0
1648028760000|2022-03-23 09:46:00|275.74|274.14|275.74|274.14|275.74|274.14|275.74|274.14|0
1648028770000|2022-03-23 09:46:10|275.95|274.35|275.74|274.14|275.95|274.35|275.63|274.03|0
1648028780000|2022-03-23 09:46:20|275.43|273.83|275.33|273.73|275.43|273.83|275.33|273.73|0
1648028790000|2022-03-23 09:46:30|275.54|273.94|275.33|273.73|275.54|273.94|275.33|273.73|0
1648028800000|2022-03-23 09:46:40|275.13|273.53|275.02|273.42|275.22|273.62|275.02|273.42|0
1648028810000|2022-03-23 09:46:50|274.72|273.12|274.72|273.12|274.72|273.12|274.72|273.12|0
1648028820000|2022-03-23 09:47:00|274.51|272.91|274.72|273.12|274.72|273.12|274.51|272.91|0
1648028830000|2022-03-23 09:47:10|274.1|272.5|274.31|272.71|274.31|272.71|274.1|272.5|0
1648028840000|2022-03-23 09:47:20|274.1|272.5|274.1|272.5|274.1|272.5|274.1|272.5|0
1648028850000|2022-03-23 09:47:30|274.31|272.71|274.31|272.71|274.31|272.71|274.31|272.71|0
1648028860000|2022-03-23 09:47:40|274.51|272.91|274.71|273.11|274.71|273.11|274.31|272.71|0
1648028870000|2022-03-23 09:47:50|274.51|272.91|274.31|272.71|274.51|272.91|274.1|272.5|0
1648028880000|2022-03-23 09:48:00|274.51|272.91|274.61|273.01|274.61|273.01|274.51|272.91|0
1648028890000|2022-03-23 09:48:10|274.51|272.91|274.71|273.11|274.71|273.11|274.51|272.91|0
1648028900000|2022-03-23 09:48:20|274.81|273.21|274.51|272.91|274.81|273.21|274.51|272.91|0
1648028910000|2022-03-23 09:48:30|274.3|272.7|274.51|272.91|274.51|272.91|274.3|272.7|0
1648028930000|2022-03-23 09:48:50|274.1|272.5|274.3|272.7|274.3|272.7|274.1|272.5|0
1648028940000|2022-03-23 09:49:00|274.51|272.91|274.51|272.91|274.51|272.91|274.51|272.91|0
1648028950000|2022-03-23 09:49:10|274.71|273.11|274.51|272.91|274.71|273.11|274.51|272.91|0
1648028960000|2022-03-23 09:49:20|274.3|272.7|274.51|272.91|274.51|272.91|274.3|272.7|0
1648028970000|2022-03-23 09:49:30|274.61|273.01|274.61|273.01|274.71|273.11|274.61|273.01|0
1648028980000|2022-03-23 09:49:40|274.71|273.11|274.3|272.7|274.71|273.11|274.3|272.7|0
1648028990000|2022-03-23 09:49:50|274.1|272.5|274.1|272.5|274.1|272.5|274.1|272.5|0
1648029000000|2022-03-23 09:50:00|273.89|272.29|274.3|272.7|274.3|272.7|273.89|272.29|0
1648029010000|2022-03-23 09:50:10|274.71|273.11|274.61|273.01|274.71|273.11|274.61|273.01|0
1648029020000|2022-03-23 09:50:20|274.51|272.91|274.51|272.91|274.51|272.91|274.51|272.91|0
1648029030000|2022-03-23 09:50:30|274.6|273|274.1|272.5|274.6|273|274.1|272.5|0
1648029040000|2022-03-23 09:50:40|274.2|272.6|274.1|272.5|274.2|272.6|274.1|272.5|0
1648029050000|2022-03-23 09:50:50|273.89|272.29|274.1|272.5|274.1|272.5|273.89|272.29|0
1648029070000|2022-03-23 09:51:10|274.19|272.59|274.3|272.7|274.3|272.7|274.19|272.59|0
1648029080000|2022-03-23 09:51:20|275.12|273.52|274.51|272.91|275.12|273.52|274.51|272.91|0
1648029090000|2022-03-23 09:51:30|274.71|273.11|274.71|273.11|274.71|273.11|274.71|273.11|0
1648029100000|2022-03-23 09:51:40|274.91|273.31|275.32|273.72|275.32|273.72|274.91|273.31|0
1648029110000|2022-03-23 09:51:50|275.12|273.52|275.12|273.52|275.12|273.52|275.12|273.52|0
1648029120000|2022-03-23 09:52:00|275.32|273.72|275.32|273.72|275.32|273.72|275.32|273.72|0
1648029130000|2022-03-23 09:52:10|275.42|273.82|275.32|273.72|275.42|273.82|275.32|273.72|0
1648029140000|2022-03-23 09:52:20|275.42|273.82|275.22|273.62|275.42|273.82|275.22|273.62|0
1648029150000|2022-03-23 09:52:30|275.32|273.72|275.12|273.52|275.32|273.72|275.12|273.52|0
1648029170000|2022-03-23 09:52:50|275.01|273.41|274.71|273.11|275.12|273.52|274.71|273.11|0
1648029180000|2022-03-23 09:53:00|274.91|273.31|275.12|273.52|275.12|273.52|274.91|273.31|0
1648029190000|2022-03-23 09:53:10|274.91|273.31|274.91|273.31|274.91|273.31|274.91|273.31|0
1648029200000|2022-03-23 09:53:20|275.32|273.72|275.32|273.72|275.32|273.72|275.32|273.72|0
1648029210000|2022-03-23 09:53:30|275.42|273.82|275.42|273.82|275.53|273.93|275.32|273.72|0
1648029220000|2022-03-23 09:53:40|275.32|273.72|275.53|273.93|275.53|273.93|275.32|273.72|0
1648029230000|2022-03-23 09:53:50|275.32|273.72|275.12|273.52|275.53|273.93|275.12|273.52|0
1648029240000|2022-03-23 09:54:00|274.91|273.31|274.71|273.11|274.91|273.31|274.71|273.11|0
1648029250000|2022-03-23 09:54:10|274.91|273.31|274.71|273.11|275.12|273.52|274.71|273.11|0
1648029270000|2022-03-23 09:54:30|274.5|272.9|274.5|272.9|274.5|272.9|274.3|272.7|0
1648029280000|2022-03-23 09:54:40|274.4|272.8|274.09|272.49|274.4|272.8|274.09|272.49|0
1648029290000|2022-03-23 09:54:50|273.99|272.39|274.09|272.49|274.3|272.7|273.99|272.39|0
1648029310000|2022-03-23 09:55:10|274.3|272.7|274.3|272.7|274.3|272.7|274.3|272.7|0
1648029320000|2022-03-23 09:55:20|274.09|272.49|273.99|272.39|274.09|272.49|273.99|272.39|0
1648029330000|2022-03-23 09:55:30|273.68|272.08|273.27|271.67|273.68|272.08|273.27|271.67|0
1648029340000|2022-03-23 09:55:40|273.48|271.88|273.68|272.08|273.89|272.29|273.48|271.88|0
1648029350000|2022-03-23 09:55:50|273.78|272.18|274.09|272.49|274.09|272.49|273.78|272.18|0
1648029360000|2022-03-23 09:56:00|274.3|272.7|274.3|272.7|274.5|272.9|274.3|272.7|0
1648029370000|2022-03-23 09:56:10|274.5|272.9|274.09|272.49|274.5|272.9|274.09|272.49|0
1648029380000|2022-03-23 09:56:20|274.3|272.7|274.5|272.9|274.5|272.9|274.3|272.7|0
1648029390000|2022-03-23 09:56:30|274.7|273.1|274.7|273.1|274.7|273.1|274.5|272.9|0
1648029400000|2022-03-23 09:56:40|274.91|273.31|274.91|273.31|275.11|273.51|274.91|273.31|0
1648029410000|2022-03-23 09:56:50|274.7|273.1|274.39|272.79|274.7|273.1|274.39|272.79|0
1648029420000|2022-03-23 09:57:00|274.5|272.9|274.29|272.69|274.5|272.9|274.29|272.69|0
1648029450000|2022-03-23 09:57:30|274.09|272.49|274.09|272.49|274.09|272.49|274.09|272.49|0
1648029460000|2022-03-23 09:57:40|274.29|272.69|275.11|273.51|275.11|273.51|274.29|272.69|0
1648029470000|2022-03-23 09:57:50|274.91|273.31|274.91|273.31|274.91|273.31|274.91|273.31|0
1648029480000|2022-03-23 09:58:00|275.11|273.51|275.21|273.61|275.21|273.61|275.11|273.51|0
1648029490000|2022-03-23 09:58:10|275.42|273.82|274.91|273.31|275.52|273.92|274.91|273.31|0
1648029500000|2022-03-23 09:58:20|275.11|273.51|275.11|273.51|275.11|273.51|275.11|273.51|0
1648029510000|2022-03-23 09:58:30|274.91|273.31|274.91|273.31|274.91|273.31|274.91|273.31|0
1648029520000|2022-03-23 09:58:40|274.7|273.1|274.7|273.1|274.7|273.1|274.7|273.1|0
1648029530000|2022-03-23 09:58:50|274.6|273|274.5|272.9|274.6|273|274.5|272.9|0
1648029540000|2022-03-23 09:59:00|274.29|272.69|274.29|272.69|274.29|272.69|274.29|272.69|0
1648029550000|2022-03-23 09:59:10|274.09|272.49|274.09|272.49|274.09|272.49|274.09|272.49|0
1648029560000|2022-03-23 09:59:20|274.29|272.69|274.5|272.9|274.5|272.9|274.29|272.69|0
1648029570000|2022-03-23 09:59:30|274.7|273.1|274.7|273.1|274.7|273.1|274.7|273.1|0
1648029580000|2022-03-23 09:59:40|274.8|273.2|274.91|273.31|274.91|273.31|274.7|273.1|0
1648029590000|2022-03-23 09:59:50|274.7|273.1|274.59|272.99|274.8|273.2|274.59|272.99|0
1648029600000|2022-03-23 10:00:00|274.7|273.1|274.7|273.1|274.7|273.1|274.59|272.99|0
1648029610000|2022-03-23 10:00:10|274.9|273.3|275.11|273.51|275.11|273.51|274.9|273.3|0
1648029620000|2022-03-23 10:00:20|274.7|273.1|274.7|273.1|274.7|273.1|274.7|273.1|0
1648029630000|2022-03-23 10:00:30|274.8|273.2|274.7|273.1|274.8|273.2|274.7|273.1|0
1648029640000|2022-03-23 10:00:40|274.9|273.3|275.11|273.51|275.11|273.51|274.9|273.3|0
1648029650000|2022-03-23 10:00:50|275.52|273.92|275.31|273.71|275.52|273.92|275.31|273.71|0
1648029660000|2022-03-23 10:01:00|275.41|273.81|275.11|273.51|275.41|273.81|275.11|273.51|0
1648029670000|2022-03-23 10:01:10|275.31|273.71|275.52|273.92|275.52|273.92|275.31|273.71|0
1648029680000|2022-03-23 10:01:20|275.72|274.12|276.13|274.53|276.13|274.53|275.72|274.12|0
1648029690000|2022-03-23 10:01:30|276.34|274.74|276.34|274.74|276.34|274.74|276.13|274.53|0
1648029700000|2022-03-23 10:01:40|276.54|274.94|275.93|274.33|276.54|274.94|275.93|274.33|0
1648029720000|2022-03-23 10:02:00|276.13|274.53|275.72|274.12|276.13|274.53|275.72|274.12|0
1648029730000|2022-03-23 10:02:10|275.82|274.22|275.82|274.22|275.93|274.33|275.82|274.22|0
1648029740000|2022-03-23 10:02:20|275.93|274.33|276.13|274.53|276.13|274.53|275.93|274.33|0
1648029750000|2022-03-23 10:02:30|276.34|274.74|276.34|274.74|276.34|274.74|276.34|274.74|0
1648029760000|2022-03-23 10:02:40|276.13|274.53|276.54|274.94|276.54|274.94|276.13|274.53|0
1648029780000|2022-03-23 10:03:00|276.34|274.74|276.54|274.94|276.54|274.94|276.34|274.74|0
1648029790000|2022-03-23 10:03:10|276.34|274.74|276.13|274.53|276.34|274.74|276.13|274.53|0
1648029800000|2022-03-23 10:03:20|276.23|274.63|276.34|274.74|276.34|274.74|276.23|274.63|0
1648029820000|2022-03-23 10:03:40|276.23|274.63|276.13|274.53|276.23|274.63|276.13|274.53|0
1648029830000|2022-03-23 10:03:50|276.34|274.74|276.34|274.74|276.34|274.74|276.34|274.74|0
1648029840000|2022-03-23 10:04:00|276.13|274.53|276.13|274.53|276.13|274.53|276.13|274.53|0
1648029850000|2022-03-23 10:04:10|276.33|274.73|276.33|274.73|276.33|274.73|276.23|274.63|0
1648029860000|2022-03-23 10:04:20|276.13|274.53|276.33|274.73|276.33|274.73|276.13|274.53|0
1648029870000|2022-03-23 10:04:30|276.43|274.83|276.54|274.94|276.54|274.94|276.43|274.83|0
1648029880000|2022-03-23 10:04:40|276.33|274.73|276.54|274.94|276.54|274.94|276.33|274.73|0
1648029890000|2022-03-23 10:04:50|276.74|275.14|276.74|275.14|276.74|275.14|276.74|275.14|0
1648029900000|2022-03-23 10:05:00|276.84|275.24|276.74|275.14|276.95|275.35|276.74|275.14|0
1648029910000|2022-03-23 10:05:10|276.84|275.24|276.74|275.14|276.84|275.24|276.74|275.14|0
1648029920000|2022-03-23 10:05:20|276.95|275.35|276.74|275.14|276.95|275.35|276.74|275.14|0
1648029930000|2022-03-23 10:05:30|276.95|275.35|276.84|275.24|276.95|275.35|276.84|275.24|0
1648029940000|2022-03-23 10:05:40|276.74|275.14|276.54|274.94|276.74|275.14|276.54|274.94|0
1648029950000|2022-03-23 10:05:50|276.74|275.14|276.74|275.14|276.74|275.14|276.74|275.14|0
1648029960000|2022-03-23 10:06:00|276.54|274.94|276.54|274.94|276.64|275.04|276.54|274.94|0
1648029970000|2022-03-23 10:06:10|276.74|275.14|276.74|275.14|276.74|275.14|276.74|275.14|0
1648029980000|2022-03-23 10:06:20|276.64|275.04|276.33|274.73|276.64|275.04|276.33|274.73|0
1648030000000|2022-03-23 10:06:40|276.13|274.53|276.33|274.73|276.33|274.73|276.13|274.53|0
1648030010000|2022-03-23 10:06:50|276.23|274.63|276.13|274.53|276.33|274.73|276.13|274.53|0
1648030020000|2022-03-23 10:07:00|275.72|274.12|275.51|273.91|275.72|274.12|275.51|273.91|0
1648030030000|2022-03-23 10:07:10|275.31|273.71|275.99|274.39|275.99|274.39|275.31|273.71|0
1648030040000|2022-03-23 10:07:20|275.89|274.29|275.89|274.29|275.89|274.29|275.89|274.29|0
1648030050000|2022-03-23 10:07:30|275.68|274.08|275.78|274.18|275.78|274.18|275.68|274.08|0
1648030060000|2022-03-23 10:07:40|275.89|274.29|276.09|274.49|276.09|274.49|275.89|274.29|0
1648030080000|2022-03-23 10:08:00|276.19|274.59|276.19|274.59|276.19|274.59|276.09|274.49|0
1648030090000|2022-03-23 10:08:10|276.09|274.49|276.3|274.7|276.3|274.7|276.09|274.49|0
1648030100000|2022-03-23 10:08:20|276.4|274.8|276.5|274.9|276.5|274.9|276.4|274.8|0
1648030110000|2022-03-23 10:08:30|276.3|274.7|276.3|274.7|276.3|274.7|276.3|274.7|0
1648030120000|2022-03-23 10:08:40|276.4|274.8|276.8|275.2|276.8|275.2|276.4|274.8|0
1648030130000|2022-03-23 10:08:50|276.91|275.31|276.91|275.31|277.12|275.52|276.91|275.31|0
1648030140000|2022-03-23 10:09:00|277.12|275.52|276.91|275.31|277.12|275.52|276.91|275.31|0
1648030160000|2022-03-23 10:09:20|276.71|275.11|276.71|275.11|276.71|275.11|276.71|275.11|0
1648030170000|2022-03-23 10:09:30|276.8|275.2|276.71|275.11|276.8|275.2|276.6|275|0
1648030180000|2022-03-23 10:09:40|276.6|275|276.39|274.79|276.6|275|276.39|274.79|0
1648030190000|2022-03-23 10:09:50|276.3|274.7|275.48|273.88|276.3|274.7|275.48|273.88|0
1648030200000|2022-03-23 10:10:00|275.27|273.67|275.68|274.08|275.68|274.08|275.27|273.67|0
1648030210000|2022-03-23 10:10:10|275.78|274.18|275.78|274.18|275.78|274.18|275.68|274.08|0
1648030220000|2022-03-23 10:10:20|275.68|274.08|275.48|273.88|275.68|274.08|275.48|273.88|0
1648030230000|2022-03-23 10:10:30|275.58|273.98|275.37|273.77|275.58|273.98|275.37|273.77|0
1648030240000|2022-03-23 10:10:40|275.27|273.67|275.07|273.47|275.27|273.67|274.86|273.26|0
1648030250000|2022-03-23 10:10:50|274.86|273.26|275.48|273.88|275.48|273.88|274.86|273.26|0
1648030260000|2022-03-23 10:11:00|275.27|273.67|275.48|273.88|275.48|273.88|275.27|273.67|0
1648030270000|2022-03-23 10:11:10|275.57|273.97|275.57|273.97|275.57|273.97|275.57|273.97|0
1648030280000|2022-03-23 10:11:20|275.48|273.88|275.88|274.28|275.88|274.28|275.48|273.88|0
1648030290000|2022-03-23 10:11:30|276.29|274.69|276.29|274.69|276.29|274.69|276.29|274.69|0
1648030300000|2022-03-23 10:11:40|276.39|274.79|276.5|274.9|276.5|274.9|276.39|274.79|0
1648030310000|2022-03-23 10:11:50|276.29|274.69|276.29|274.69|276.29|274.69|276.29|274.69|0
1648030320000|2022-03-23 10:12:00|276.5|274.9|276.29|274.69|276.5|274.9|276.29|274.69|0
1648030330000|2022-03-23 10:12:10|276.39|274.79|276.29|274.69|276.39|274.79|276.29|274.69|0
1648030340000|2022-03-23 10:12:20|276.09|274.49|276.09|274.49|276.09|274.49|276.09|274.49|0
1648030370000|2022-03-23 10:12:50|276.29|274.69|276.5|274.9|276.7|275.1|276.29|274.69|0
1648030380000|2022-03-23 10:13:00|276.29|274.69|276.29|274.69|276.29|274.69|276.29|274.69|0
1648030390000|2022-03-23 10:13:10|276.09|274.49|275.88|274.28|276.09|274.49|275.88|274.28|0
1648030400000|2022-03-23 10:13:20|275.98|274.38|275.98|274.38|275.98|274.38|275.88|274.28|0
1648030410000|2022-03-23 10:13:30|276.09|274.49|276.09|274.49|276.09|274.49|276.09|274.49|0
1648030420000|2022-03-23 10:13:40|276.29|274.69|276.29|274.69|276.29|274.69|276.29|274.69|0
1648030430000|2022-03-23 10:13:50|276.18|274.58|276.09|274.49|276.18|274.58|276.09|274.49|0
1648030440000|2022-03-23 10:14:00|276.18|274.58|276.29|274.69|276.29|274.69|276.18|274.58|0
1648030460000|2022-03-23 10:14:20|276.18|274.58|276.09|274.49|276.18|274.58|276.09|274.49|0
1648030470000|2022-03-23 10:14:30|276.29|274.69|276.49|274.89|276.49|274.89|276.29|274.69|0
1648030490000|2022-03-23 10:14:50|276.29|274.69|276.29|274.69|276.29|274.69|276.29|274.69|0
1648030500000|2022-03-23 10:15:00|276.49|274.89|276.39|274.79|276.49|274.89|276.29|274.69|0
1648030510000|2022-03-23 10:15:10|276.29|274.69|276.49|274.89|276.49|274.89|276.29|274.69|0
1648030530000|2022-03-23 10:15:30|276.29|274.69|276.08|274.48|276.29|274.69|276.08|274.48|0
1648030540000|2022-03-23 10:15:40|275.98|274.38|275.98|274.38|275.98|274.38|275.98|274.38|0
1648030550000|2022-03-23 10:15:50|275.88|274.28|275.77|274.17|275.88|274.28|275.77|274.17|0
1648030560000|2022-03-23 10:16:00|275.67|274.07|275.67|274.07|275.67|274.07|275.67|274.07|0
1648030570000|2022-03-23 10:16:10|275.88|274.28|275.88|274.28|275.88|274.28|275.88|274.28|0
1648030580000|2022-03-23 10:16:20|275.77|274.17|275.88|274.28|275.88|274.28|275.77|274.17|0
1648030590000|2022-03-23 10:16:30|275.47|273.87|275.27|273.67|275.47|273.87|275.27|273.67|0
1648030600000|2022-03-23 10:16:40|275.06|273.46|275.16|273.56|275.16|273.56|275.06|273.46|0
1648030610000|2022-03-23 10:16:50|275.27|273.67|275.36|273.76|275.36|273.76|275.26|273.66|0
1648030620000|2022-03-23 10:17:00|275.67|274.07|275.77|274.17|275.77|274.17|275.67|274.07|0
1648030630000|2022-03-23 10:17:10|275.88|274.28|275.98|274.38|275.98|274.38|275.88|274.28|0
1648030640000|2022-03-23 10:17:20|276.29|274.69|276.08|274.48|276.29|274.69|276.08|274.48|0
1648030650000|2022-03-23 10:17:30|275.98|274.38|275.98|274.38|275.98|274.38|275.98|274.38|0
1648030660000|2022-03-23 10:17:40|275.88|274.28|276.29|274.69|276.29|274.69|275.88|274.28|0
1648030670000|2022-03-23 10:17:50|276.08|274.48|276.08|274.48|276.08|274.48|276.08|274.48|0
1648030680000|2022-03-23 10:18:00|275.57|273.97|275.47|273.87|275.57|273.97|275.47|273.87|0
1648030700000|2022-03-23 10:18:20|275.26|273.66|275.26|273.66|275.26|273.66|275.26|273.66|0
1648030710000|2022-03-23 10:18:30|275.06|273.46|275.47|273.87|275.47|273.87|275.06|273.46|0
1648030720000|2022-03-23 10:18:40|275.57|273.97|275.57|273.97|275.57|273.97|275.57|273.97|0
1648030730000|2022-03-23 10:18:50|275.67|274.07|275.88|274.28|275.88|274.28|275.67|274.07|0
1648030740000|2022-03-23 10:19:00|275.67|274.07|275.88|274.28|275.88|274.28|275.67|274.07|0
1648030750000|2022-03-23 10:19:10|275.77|274.17|275.47|273.87|275.77|274.17|275.47|273.87|0
1648030760000|2022-03-23 10:19:20|275.36|273.76|275.47|273.87|275.47|273.87|275.26|273.66|0
1648030770000|2022-03-23 10:19:30|275.56|273.96|275.67|274.07|275.67|274.07|275.56|273.96|0
1648030780000|2022-03-23 10:19:40|275.77|274.17|276.08|274.48|276.08|274.48|275.77|274.17|0
1648030790000|2022-03-23 10:19:50|275.77|274.17|275.77|274.17|275.77|274.17|275.77|274.17|0
1648030800000|2022-03-23 10:20:00|275.67|274.07|275.67|274.07|275.67|274.07|275.67|274.07|0
1648030810000|2022-03-23 10:20:10|275.56|273.96|275.56|273.96|275.56|273.96|275.56|273.96|0
1648030820000|2022-03-23 10:20:20|275.67|274.07|275.67|274.07|275.67|274.07|275.67|274.07|0
1648030840000|2022-03-23 10:20:40|275.87|274.27|275.87|274.27|275.87|274.27|275.87|274.27|0
1648030850000|2022-03-23 10:20:50|275.46|273.86|275.26|273.66|275.46|273.86|275.26|273.66|0
1648030860000|2022-03-23 10:21:00|275.15|273.55|275.26|273.66|275.26|273.66|275.15|273.55|0
1648030870000|2022-03-23 10:21:10|275.15|273.55|275.36|273.76|275.36|273.76|275.15|273.55|0
1648030880000|2022-03-23 10:21:20|275.56|273.96|275.67|274.07|275.67|274.07|275.56|273.96|0
1648030900000|2022-03-23 10:21:40|276.08|274.48|275.87|274.27|276.08|274.48|275.87|274.27|0
1648030910000|2022-03-23 10:21:50|275.77|274.17|275.87|274.27|275.87|274.27|275.56|273.96|0
1648030930000|2022-03-23 10:22:10|275.56|273.96|275.46|273.86|275.56|273.96|275.46|273.86|0
1648030940000|2022-03-23 10:22:20|275.05|273.45|275.05|273.45|275.05|273.45|275.05|273.45|0
1648030950000|2022-03-23 10:22:30|274.85|273.25|274.85|273.25|274.85|273.25|274.85|273.25|0
1648030960000|2022-03-23 10:22:40|274.74|273.14|274.65|273.05|274.74|273.14|274.65|273.05|0
1648030970000|2022-03-23 10:22:50|274.64|273.04|274.64|273.04|274.64|273.04|274.64|273.04|0
1648030980000|2022-03-23 10:23:00|274.44|272.84|274.44|272.84|274.54|272.94|274.44|272.84|0
1648030990000|2022-03-23 10:23:10|274.24|272.64|274.44|272.84|274.44|272.84|274.24|272.64|0
1648031000000|2022-03-23 10:23:20|274.64|273.04|274.64|273.04|274.64|273.04|274.64|273.04|0
1648031010000|2022-03-23 10:23:30|274.54|272.94|274.24|272.64|274.54|272.94|274.24|272.64|0
1648031020000|2022-03-23 10:23:40|274.44|272.84|274.44|272.84|274.44|272.84|274.44|272.84|0
1648031030000|2022-03-23 10:23:50|274.24|272.64|274.24|272.64|274.24|272.64|274.24|272.64|0
1648031040000|2022-03-23 10:24:00|274.44|272.84|274.64|273.04|274.64|273.04|274.44|272.84|0
1648031050000|2022-03-23 10:24:10|274.44|272.84|274.44|272.84|274.44|272.84|274.44|272.84|0
1648031060000|2022-03-23 10:24:20|274.24|272.64|274.23|272.63|274.24|272.64|274.23|272.63|0
1648031070000|2022-03-23 10:24:30|274.33|272.73|274.23|272.63|274.33|272.73|274.23|272.63|0
1648031080000|2022-03-23 10:24:40|274.44|272.84|274.44|272.84|274.44|272.84|274.44|272.84|0
1648031090000|2022-03-23 10:24:50|274.64|273.04|274.54|272.94|274.64|273.04|274.54|272.94|0
1648031100000|2022-03-23 10:25:00|274.44|272.84|274.64|273.04|274.64|273.04|274.44|272.84|0
1648031110000|2022-03-23 10:25:10|274.85|273.25|274.85|273.25|274.85|273.25|274.85|273.25|0
1648031120000|2022-03-23 10:25:20|275.05|273.45|275.05|273.45|275.05|273.45|275.05|273.45|0
1648031130000|2022-03-23 10:25:30|274.85|273.25|274.94|273.34|274.94|273.34|274.85|273.25|0
1648031140000|2022-03-23 10:25:40|274.74|273.14|274.64|273.04|274.74|273.14|274.64|273.04|0
1648031150000|2022-03-23 10:25:50|274.44|272.84|274.44|272.84|274.44|272.84|274.44|272.84|0
1648031160000|2022-03-23 10:26:00|274.23|272.63|274.33|272.73|274.44|272.84|274.23|272.63|0
1648031170000|2022-03-23 10:26:10|274.23|272.63|274.23|272.63|274.23|272.63|274.23|272.63|0
1648031180000|2022-03-23 10:26:20|274.44|272.84|274.44|272.84|274.44|272.84|274.44|272.84|0
1648031190000|2022-03-23 10:26:30|274.64|273.04|274.44|272.84|274.64|273.04|274.44|272.84|0
1648031200000|2022-03-23 10:26:40|274.33|272.73|274.33|272.73|274.33|272.73|274.33|272.73|0
1648031210000|2022-03-23 10:26:50|274.44|272.84|274.84|273.24|274.84|273.24|274.44|272.84|0
1648031220000|2022-03-23 10:27:00|274.94|273.34|274.84|273.24|274.94|273.34|274.84|273.24|0
1648031230000|2022-03-23 10:27:10|274.94|273.34|274.64|273.04|274.94|273.34|274.64|273.04|0
1648031240000|2022-03-23 10:27:20|274.84|273.24|274.84|273.24|274.84|273.24|274.84|273.24|0
1648031250000|2022-03-23 10:27:30|275.05|273.45|274.84|273.24|275.05|273.45|274.84|273.24|0
1648031260000|2022-03-23 10:27:40|274.94|273.34|275.05|273.45|275.05|273.45|274.94|273.34|0
1648031270000|2022-03-23 10:27:50|275.25|273.65|275.25|273.65|275.25|273.65|275.25|273.65|0
1648031280000|2022-03-23 10:28:00|275.15|273.55|275.15|273.55|275.25|273.65|275.05|273.45|0
1648031290000|2022-03-23 10:28:10|275.25|273.65|275.25|273.65|275.46|273.86|275.25|273.65|0
1648031300000|2022-03-23 10:28:20|275.05|273.45|275.05|273.45|275.05|273.45|275.05|273.45|0
1648031310000|2022-03-23 10:28:30|275.25|273.65|275.14|273.54|275.46|273.86|275.14|273.54|0
1648031320000|2022-03-23 10:28:40|274.84|273.24|274.64|273.04|274.84|273.24|274.64|273.04|0
1648031330000|2022-03-23 10:28:50|274.84|273.24|275.05|273.45|275.05|273.45|274.84|273.24|0
1648031340000|2022-03-23 10:29:00|274.94|273.34|275.25|273.65|275.25|273.65|274.94|273.34|0
1648031350000|2022-03-23 10:29:10|275.14|273.54|275.35|273.75|275.35|273.75|275.14|273.54|0
1648031360000|2022-03-23 10:29:20|275.25|273.65|275.05|273.45|275.35|273.75|275.05|273.45|0
1648031370000|2022-03-23 10:29:30|274.84|273.24|274.64|273.04|274.84|273.24|274.64|273.04|0
1648031380000|2022-03-23 10:29:40|274.43|272.83|274.23|272.63|274.43|272.83|274.23|272.63|0
1648031390000|2022-03-23 10:29:50|274.02|272.42|274.02|272.42|274.02|272.42|274.02|272.42|0
1648031400000|2022-03-23 10:30:00|274.23|272.63|273.82|272.22|274.23|272.63|273.82|272.22|0
1648031410000|2022-03-23 10:30:10|274.02|272.42|274.23|272.63|274.43|272.83|274.02|272.42|0
1648031420000|2022-03-23 10:30:20|274.02|272.42|274.12|272.52|274.12|272.52|274.02|272.42|0
1648031430000|2022-03-23 10:30:30|274.23|272.63|274.33|272.73|274.33|272.73|274.23|272.63|0
1648031440000|2022-03-23 10:30:40|274.23|272.63|274.43|272.83|274.43|272.83|274.23|272.63|0
1648031450000|2022-03-23 10:30:50|274.64|273.04|274.94|273.34|274.94|273.34|274.64|273.04|0
1648031460000|2022-03-23 10:31:00|274.84|273.24|275.04|273.44|275.04|273.44|274.84|273.24|0
1648031470000|2022-03-23 10:31:10|274.94|273.34|274.84|273.24|274.94|273.34|274.64|273.04|0
1648031480000|2022-03-23 10:31:20|275.04|273.44|275.04|273.44|275.04|273.44|275.04|273.44|0
1648031490000|2022-03-23 10:31:30|275.45|273.85|275.45|273.85|275.45|273.85|275.45|273.85|0
1648031500000|2022-03-23 10:31:40|275.35|273.75|275.45|273.85|275.45|273.85|275.25|273.65|0
1648031510000|2022-03-23 10:31:50|275.35|273.75|275.25|273.65|275.35|273.75|275.25|273.65|0
1648031520000|2022-03-23 10:32:00|275.55|273.95|275.55|273.95|275.55|273.95|275.55|273.95|0
1648031530000|2022-03-23 10:32:10|275.66|274.06|275.55|273.95|275.66|274.06|275.45|273.85|0
1648031540000|2022-03-23 10:32:20|275.45|273.85|275.45|273.85|275.66|274.06|275.45|273.85|0
1648031550000|2022-03-23 10:32:30|275.55|273.95|275.86|274.26|276.06|274.46|275.55|273.95|0
1648031560000|2022-03-23 10:32:40|276.06|274.46|276.06|274.46|276.06|274.46|276.06|274.46|0
1648031580000|2022-03-23 10:33:00|275.86|274.26|275.86|274.26|275.96|274.36|275.86|274.26|0
1648031590000|2022-03-23 10:33:10|276.06|274.46|275.96|274.36|276.06|274.46|275.96|274.36|0
1648031600000|2022-03-23 10:33:20|275.86|274.26|275.65|274.05|275.86|274.26|275.65|274.05|0
1648031610000|2022-03-23 10:33:30|275.86|274.26|275.65|274.05|275.86|274.26|275.65|274.05|0
1648031620000|2022-03-23 10:33:40|275.45|273.85|275.45|273.85|275.45|273.85|275.45|273.85|0
1648031630000|2022-03-23 10:33:50|275.65|274.05|275.75|274.15|275.75|274.15|275.65|274.05|0
1648031640000|2022-03-23 10:34:00|275.86|274.26|275.86|274.26|275.86|274.26|275.75|274.15|0
1648031650000|2022-03-23 10:34:10|276.06|274.46|276.06|274.46|276.06|274.46|276.06|274.46|0
1648031660000|2022-03-23 10:34:20|275.86|274.26|275.45|273.85|275.86|274.26|275.45|273.85|0
1648031670000|2022-03-23 10:34:30|275.55|273.95|275.65|274.05|275.65|274.05|275.55|273.95|0
1648031680000|2022-03-23 10:34:40|275.55|273.95|275.65|274.05|275.75|274.15|275.55|273.95|0
1648031700000|2022-03-23 10:35:00|275.55|273.95|275.45|273.85|275.55|273.95|275.45|273.85|0
1648031710000|2022-03-23 10:35:10|275.65|274.05|275.45|273.85|275.65|274.05|275.45|273.85|0
1648031720000|2022-03-23 10:35:20|275.55|273.95|275.45|273.85|275.55|273.95|275.45|273.85|0
1648031730000|2022-03-23 10:35:30|275.65|274.05|275.54|273.94|275.65|274.05|275.54|273.94|0
1648031740000|2022-03-23 10:35:40|275.45|273.85|275.45|273.85|275.45|273.85|275.45|273.85|0
1648031750000|2022-03-23 10:35:50|275.65|274.05|275.65|274.05|275.65|274.05|275.65|274.05|0
1648031760000|2022-03-23 10:36:00|275.86|274.26|275.95|274.35|276.06|274.46|275.86|274.26|0
1648031770000|2022-03-23 10:36:10|275.65|274.05|275.65|274.05|275.65|274.05|275.65|274.05|0
1648031790000|2022-03-23 10:36:30|275.85|274.25|275.85|274.25|275.85|274.25|275.75|274.15|0
1648031810000|2022-03-23 10:36:50|275.75|274.15|275.85|274.25|275.85|274.25|275.65|274.05|0
1648031820000|2022-03-23 10:37:00|275.95|274.35|276.06|274.46|276.06|274.46|275.95|274.35|0
1648031830000|2022-03-23 10:37:10|276.26|274.66|276.26|274.66|276.26|274.66|276.26|274.66|0
1648031840000|2022-03-23 10:37:20|276.06|274.46|276.06|274.46|276.06|274.46|275.95|274.35|0
1648031850000|2022-03-23 10:37:30|276.67|275.07|276.47|274.87|276.67|275.07|276.47|274.87|0
1648031860000|2022-03-23 10:37:40|276.67|275.07|276.67|275.07|276.67|275.07|276.67|275.07|0
1648031870000|2022-03-23 10:37:50|276.26|274.66|276.26|274.66|276.26|274.66|276.26|274.66|0
1648031880000|2022-03-23 10:38:00|276.06|274.46|275.65|274.05|276.06|274.46|275.65|274.05|0
1648031890000|2022-03-23 10:38:10|275.44|273.84|275.34|273.74|275.44|273.84|275.24|273.64|0
1648031900000|2022-03-23 10:38:20|275.44|273.84|275.44|273.84|275.65|274.05|275.44|273.84|0
1648031910000|2022-03-23 10:38:30|275.54|273.94|275.34|273.74|275.54|273.94|275.34|273.74|0
1648031920000|2022-03-23 10:38:40|275.44|273.84|275.44|273.84|275.44|273.84|275.44|273.84|0
1648031930000|2022-03-23 10:38:50|275.65|274.05|275.65|274.05|275.65|274.05|275.65|274.05|0
1648031950000|2022-03-23 10:39:10|275.44|273.84|275.44|273.84|275.44|273.84|275.44|273.84|0
1648031960000|2022-03-23 10:39:20|275.54|273.94|275.65|274.05|275.65|274.05|275.44|273.84|0
1648031970000|2022-03-23 10:39:30|275.74|274.14|275.65|274.05|275.74|274.14|275.65|274.05|0
1648031980000|2022-03-23 10:39:40|275.44|273.84|275.03|273.43|275.44|273.84|275.03|273.43|0
1648031990000|2022-03-23 10:39:50|275.24|273.64|275.24|273.64|275.24|273.64|275.13|273.53|0
1648032010000|2022-03-23 10:40:10|275.34|273.74|275.24|273.64|275.34|273.74|275.13|273.53|0
1648032030000|2022-03-23 10:40:30|275.44|273.84|275.03|273.43|275.44|273.84|275.03|273.43|0
1648032040000|2022-03-23 10:40:40|274.93|273.33|275.03|273.43|275.03|273.43|274.93|273.33|0
1648032050000|2022-03-23 10:40:50|275.24|273.64|275.44|273.84|275.44|273.84|275.24|273.64|0
1648032060000|2022-03-23 10:41:00|275.33|273.73|275.54|273.94|275.54|273.94|275.33|273.73|0
1648032070000|2022-03-23 10:41:10|275.44|273.84|275.24|273.64|275.44|273.84|275.24|273.64|0
1648032080000|2022-03-23 10:41:20|275.64|274.04|275.44|273.84|275.64|274.04|275.44|273.84|0
1648032090000|2022-03-23 10:41:30|275.24|273.64|274.92|273.32|275.24|273.64|274.92|273.32|0
1648032100000|2022-03-23 10:41:40|275.03|273.43|274.83|273.23|275.03|273.43|274.83|273.23|0
1648032110000|2022-03-23 10:41:50|275.03|273.43|275.64|274.04|275.64|274.04|275.03|273.43|0
1648032120000|2022-03-23 10:42:00|275.23|273.63|275.23|273.63|275.44|273.84|275.23|273.63|0
1648032130000|2022-03-23 10:42:10|275.33|273.73|275.44|273.84|275.44|273.84|275.33|273.73|0
1648032140000|2022-03-23 10:42:20|275.23|273.63|275.03|273.43|275.44|273.84|275.03|273.43|0
1648032150000|2022-03-23 10:42:30|274.92|273.32|274.21|272.61|274.92|273.32|274.21|272.61|0
1648032160000|2022-03-23 10:42:40|274.01|272.41|273.6|272|274.01|272.41|273.6|272|0
1648032170000|2022-03-23 10:42:50|273.19|271.59|272.99|271.39|273.4|271.8|272.99|271.39|0
1648032180000|2022-03-23 10:43:00|272.79|271.19|272.17|270.57|272.79|271.19|272.17|270.57|0
1648032190000|2022-03-23 10:43:10|272.38|270.78|272.38|270.78|272.38|270.78|272.38|270.78|0
1648032200000|2022-03-23 10:43:20|272.17|270.57|272.38|270.78|272.38|270.78|272.17|270.57|0
1648032210000|2022-03-23 10:43:30|272.17|270.57|272.17|270.57|272.17|270.57|272.17|270.57|0
1648032220000|2022-03-23 10:43:40|272.38|270.78|272.78|271.18|272.78|271.18|272.38|270.78|0
1648032230000|2022-03-23 10:43:50|272.68|271.08|272.68|271.08|272.68|271.08|272.68|271.08|0
1648032240000|2022-03-23 10:44:00|272.58|270.98|272.38|270.78|272.58|270.98|272.38|270.78|0
1648032260000|2022-03-23 10:44:20|272.47|270.87|272.58|270.98|272.58|270.98|272.38|270.78|0
1648032270000|2022-03-23 10:44:30|272.38|270.78|272.38|270.78|272.38|270.78|272.38|270.78|0
1648032280000|2022-03-23 10:44:40|272.58|270.98|272.58|270.98|272.58|270.98|272.47|270.87|0
1648032300000|2022-03-23 10:45:00|272.38|270.78|272.38|270.78|272.38|270.78|272.38|270.78|0
1648032310000|2022-03-23 10:45:10|272.27|270.67|272.17|270.57|272.27|270.67|272.17|270.57|0
1648032320000|2022-03-23 10:45:20|272.07|270.47|271.97|270.37|272.07|270.47|271.97|270.37|0
1648032330000|2022-03-23 10:45:30|272.17|270.57|272.38|270.78|272.38|270.78|272.17|270.57|0
1648032340000|2022-03-23 10:45:40|272.47|270.87|272.47|270.87|272.58|270.98|272.47|270.87|0
1648032350000|2022-03-23 10:45:50|272.58|270.98|272.78|271.18|272.78|271.18|272.58|270.98|0
1648032360000|2022-03-23 10:46:00|272.99|271.39|273.19|271.59|273.19|271.59|272.99|271.39|0
1648032370000|2022-03-23 10:46:10|272.99|271.39|273.19|271.59|273.19|271.59|272.99|271.39|0
1648032380000|2022-03-23 10:46:20|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1648032390000|2022-03-23 10:46:30|273.39|271.79|273.8|272.2|273.8|272.2|273.39|271.79|0
1648032400000|2022-03-23 10:46:40|273.6|272|273.6|272|273.69|272.09|273.6|272|0
1648032410000|2022-03-23 10:46:50|273.69|272.09|273.8|272.2|273.8|272.2|273.69|272.09|0
1648032420000|2022-03-23 10:47:00|273.39|271.79|272.98|271.38|273.39|271.79|272.98|271.38|0
1648032430000|2022-03-23 10:47:10|272.78|271.18|272.58|270.98|272.88|271.28|272.58|270.98|0
1648032440000|2022-03-23 10:47:20|272.78|271.18|272.98|271.38|272.98|271.38|272.78|271.18|0
1648032450000|2022-03-23 10:47:30|273.08|271.48|273.19|271.59|273.19|271.59|273.08|271.48|0
1648032460000|2022-03-23 10:47:40|273.6|272|273.19|271.59|273.6|272|273.19|271.59|0
1648032470000|2022-03-23 10:47:50|273.39|271.79|273.59|271.99|273.59|271.99|273.39|271.79|0
1648032480000|2022-03-23 10:48:00|273.69|272.09|273.8|272.2|273.8|272.2|273.69|272.09|0
1648032490000|2022-03-23 10:48:10|274|272.4|274|272.4|274|272.4|274|272.4|0
1648032500000|2022-03-23 10:48:20|273.9|272.3|273.8|272.2|273.9|272.3|273.8|272.2|0
1648032510000|2022-03-23 10:48:30|274|272.4|274|272.4|274|272.4|274|272.4|0
1648032520000|2022-03-23 10:48:40|273.8|272.2|273.8|272.2|273.8|272.2|273.8|272.2|0
1648032530000|2022-03-23 10:48:50|274|272.4|274.21|272.61|274.21|272.61|274|272.4|0
1648032540000|2022-03-23 10:49:00|274|272.4|273.8|272.2|274|272.4|273.8|272.2|0
1648032550000|2022-03-23 10:49:10|273.9|272.3|274|272.4|274|272.4|273.9|272.3|0
1648032560000|2022-03-23 10:49:20|274.21|272.61|274|272.4|274.21|272.61|274|272.4|0
1648032570000|2022-03-23 10:49:30|274.2|272.6|274.2|272.6|274.2|272.6|274.2|272.6|0
1648032580000|2022-03-23 10:49:40|274.41|272.81|274.41|272.81|274.41|272.81|274.41|272.81|0
1648032590000|2022-03-23 10:49:50|274.2|272.6|274.2|272.6|274.2|272.6|274.2|272.6|0
1648032600000|2022-03-23 10:50:00|274|272.4|274|272.4|274|272.4|274|272.4|0
1648032610000|2022-03-23 10:50:10|274.1|272.5|274.3|272.7|274.3|272.7|274.1|272.5|0
1648032620000|2022-03-23 10:50:20|274.41|272.81|274.51|272.91|274.51|272.91|274.41|272.81|0
1648032630000|2022-03-23 10:50:30|274.41|272.81|274.41|272.81|274.41|272.81|274.41|272.81|0
1648032640000|2022-03-23 10:50:40|274.3|272.7|274.2|272.6|274.3|272.7|274.2|272.6|0
1648032660000|2022-03-23 10:51:00|274.41|272.81|274.41|272.81|274.41|272.81|274.41|272.81|0
1648032670000|2022-03-23 10:51:10|274.3|272.7|274.3|272.7|274.3|272.7|274.3|272.7|0
1648032680000|2022-03-23 10:51:20|274.41|272.81|274.3|272.7|274.41|272.81|274.2|272.6|0
1648032690000|2022-03-23 10:51:30|274.2|272.6|274.1|272.5|274.2|272.6|274.1|272.5|0
1648032700000|2022-03-23 10:51:40|274|272.4|274.2|272.6|274.2|272.6|274|272.4|0
1648032710000|2022-03-23 10:51:50|274.3|272.7|274.41|272.81|274.41|272.81|274.3|272.7|0
1648032720000|2022-03-23 10:52:00|274.5|272.9|274.61|273.01|274.61|273.01|274.5|272.9|0
1648032730000|2022-03-23 10:52:10|274.71|273.11|275.02|273.42|275.02|273.42|274.71|273.11|0
1648032740000|2022-03-23 10:52:20|274.81|273.21|274.81|273.21|274.81|273.21|274.81|273.21|0
1648032750000|2022-03-23 10:52:30|274.91|273.31|274.91|273.31|274.91|273.31|274.91|273.31|0
1648032760000|2022-03-23 10:52:40|275.02|273.42|274.81|273.21|275.02|273.42|274.81|273.21|0
1648032770000|2022-03-23 10:52:50|275.02|273.42|275.22|273.62|275.22|273.62|275.02|273.42|0
1648032780000|2022-03-23 10:53:00|275.43|273.83|275.63|274.03|275.63|274.03|275.43|273.83|0
1648032790000|2022-03-23 10:53:10|275.73|274.13|276.04|274.44|276.04|274.44|275.73|274.13|0
1648032800000|2022-03-23 10:53:20|275.83|274.23|276.04|274.44|276.04|274.44|275.83|274.23|0
1648032810000|2022-03-23 10:53:30|276.24|274.64|276.34|274.74|276.34|274.74|276.24|274.64|0
1648032820000|2022-03-23 10:53:40|276.24|274.64|276.04|274.44|276.24|274.64|276.04|274.44|0
1648032830000|2022-03-23 10:53:50|276.24|274.64|276.04|274.44|276.24|274.64|276.04|274.44|0
1648032850000|2022-03-23 10:54:10|275.93|274.33|275.83|274.23|275.93|274.33|275.83|274.23|0
1648032860000|2022-03-23 10:54:20|275.63|274.03|275.83|274.23|275.83|274.23|275.63|274.03|0
1648032870000|2022-03-23 10:54:30|276.04|274.44|276.04|274.44|276.04|274.44|276.04|274.44|0
1648032880000|2022-03-23 10:54:40|275.83|274.23|275.83|274.23|275.83|274.23|275.83|274.23|0
1648032890000|2022-03-23 10:54:50|276.04|274.44|276.04|274.44|276.04|274.44|276.04|274.44|0
1648032910000|2022-03-23 10:55:10|276.24|274.64|276.14|274.54|276.24|274.64|276.04|274.44|0
1648032920000|2022-03-23 10:55:20|276.04|274.44|276.04|274.44|276.04|274.44|276.04|274.44|0
1648032930000|2022-03-23 10:55:30|276.24|274.64|276.04|274.44|276.24|274.64|276.04|274.44|0
1648032940000|2022-03-23 10:55:40|275.83|274.23|275.63|274.03|275.83|274.23|275.63|274.03|0
1648032960000|2022-03-23 10:56:00|275.83|274.23|275.83|274.23|275.83|274.23|275.83|274.23|0
1648032970000|2022-03-23 10:56:10|275.72|274.12|275.72|274.12|275.83|274.23|275.72|274.12|0
1648032980000|2022-03-23 10:56:20|275.83|274.23|276.04|274.44|276.04|274.44|275.83|274.23|0
1648033000000|2022-03-23 10:56:40|275.83|274.23|276.65|275.05|276.65|275.05|275.83|274.23|0
1648033010000|2022-03-23 10:56:50|276.54|274.94|276.34|274.74|276.65|275.05|276.24|274.64|0
1648033020000|2022-03-23 10:57:00|276.44|274.84|276.44|274.84|276.44|274.84|276.44|274.84|0
1648033030000|2022-03-23 10:57:10|276.24|274.64|275.93|274.33|276.24|274.64|275.93|274.33|0
1648033040000|2022-03-23 10:57:20|275.72|274.12|275.52|273.92|275.72|274.12|275.52|273.92|0
1648033050000|2022-03-23 10:57:30|275.42|273.82|274.81|273.21|275.63|274.03|274.81|273.21|0
1648033060000|2022-03-23 10:57:40|274.7|273.1|274.6|273|274.7|273.1|274.6|273|0
1648033070000|2022-03-23 10:57:50|274.81|273.21|274.6|273|274.81|273.21|274.6|273|0
1648033100000|2022-03-23 10:58:20|274.81|273.21|274.6|273|274.81|273.21|274.6|273|0
1648033110000|2022-03-23 10:58:30|274.7|273.1|274.81|273.21|274.81|273.21|274.6|273|0
1648033120000|2022-03-23 10:58:40|274.6|273|274.6|273|274.6|273|274.6|273|0
1648033130000|2022-03-23 10:58:50|274.19|272.59|274.4|272.8|274.4|272.8|274.19|272.59|0
1648033140000|2022-03-23 10:59:00|274.6|273|274.6|273|274.6|273|274.4|272.8|0
1648033150000|2022-03-23 10:59:10|274.4|272.8|274.4|272.8|274.4|272.8|274.4|272.8|0
1648033160000|2022-03-23 10:59:20|274.5|272.9|274.4|272.8|274.6|273|274.4|272.8|0
1648033170000|2022-03-23 10:59:30|274.7|273.1|274.7|273.1|274.7|273.1|274.7|273.1|0
1648033180000|2022-03-23 10:59:40|274.81|273.21|274.6|273|274.81|273.21|274.6|273|0
1648033190000|2022-03-23 10:59:50|275.21|273.61|275.21|273.61|275.21|273.61|275.21|273.61|0
1648033200000|2022-03-23 11:00:00|275.62|274.02|275.62|274.02|275.83|274.23|275.62|274.02|0
1648033210000|2022-03-23 11:00:10|275.42|273.82|275.42|273.82|275.42|273.82|275.42|273.82|0
1648033220000|2022-03-23 11:00:20|275.62|274.02|275.62|274.02|275.62|274.02|275.42|273.82|0
1648033230000|2022-03-23 11:00:30|275.83|274.23|275.83|274.23|276.03|274.43|275.83|274.23|0
1648033240000|2022-03-23 11:00:40|275.62|274.02|275.42|273.82|275.62|274.02|275.42|273.82|0
1648033250000|2022-03-23 11:00:50|275.51|273.91|275.42|273.82|275.51|273.91|275.42|273.82|0
1648033270000|2022-03-23 11:01:10|275.62|274.02|275.42|273.82|275.83|274.23|275.42|273.82|0
1648033280000|2022-03-23 11:01:20|275.83|274.23|276.23|274.63|276.23|274.63|275.83|274.23|0
1648033290000|2022-03-23 11:01:30|276.03|274.43|275.92|274.32|276.03|274.43|275.82|274.22|0
1648033300000|2022-03-23 11:01:40|276.03|274.43|275.62|274.02|276.03|274.43|275.62|274.02|0
1648033310000|2022-03-23 11:01:50|275.82|274.22|275.82|274.22|275.82|274.22|275.82|274.22|0
1648033320000|2022-03-23 11:02:00|275.62|274.02|275.62|274.02|275.62|274.02|275.62|274.02|0
1648033330000|2022-03-23 11:02:10|275.41|273.81|275.41|273.81|275.41|273.81|275.41|273.81|0
1648033340000|2022-03-23 11:02:20|275.21|273.61|275.62|274.02|275.62|274.02|275.21|273.61|0
1648033350000|2022-03-23 11:02:30|275.41|273.81|275.51|273.91|275.51|273.91|275.41|273.81|0
1648033360000|2022-03-23 11:02:40|275.62|274.02|275.62|274.02|275.62|274.02|275.62|274.02|0
1648033370000|2022-03-23 11:02:50|275.82|274.22|275.92|274.32|275.92|274.32|275.62|274.02|0
1648033380000|2022-03-23 11:03:00|275.82|274.22|276.03|274.43|276.03|274.43|275.82|274.22|0
1648033390000|2022-03-23 11:03:10|276.23|274.63|275.62|274.02|276.23|274.63|275.62|274.02|0
1648033400000|2022-03-23 11:03:20|275.82|274.22|275.82|274.22|275.82|274.22|275.82|274.22|0
1648033420000|2022-03-23 11:03:40|276.23|274.63|275.82|274.22|276.23|274.63|275.82|274.22|0
1648033430000|2022-03-23 11:03:50|275.62|274.02|275.62|274.02|275.62|274.02|275.62|274.02|0
1648033440000|2022-03-23 11:04:00|275.51|273.91|275.41|273.81|275.51|273.91|275.41|273.81|0
1648033450000|2022-03-23 11:04:10|275.51|273.91|275.62|274.02|275.62|274.02|275.51|273.91|0
1648033460000|2022-03-23 11:04:20|275.41|273.81|275.62|274.02|275.62|274.02|275.41|273.81|0
1648033470000|2022-03-23 11:04:30|275.82|274.22|275.71|274.11|275.82|274.22|275.71|274.11|0
1648033480000|2022-03-23 11:04:40|275.62|274.02|275.82|274.22|275.82|274.22|275.62|274.02|0
1648033490000|2022-03-23 11:04:50|275.92|274.32|275.82|274.22|275.92|274.32|275.82|274.22|0
1648033500000|2022-03-23 11:05:00|275.92|274.32|275.92|274.32|275.92|274.32|275.92|274.32|0
1648033510000|2022-03-23 11:05:10|275.82|274.22|276.23|274.63|276.23|274.63|275.82|274.22|0
1648033520000|2022-03-23 11:05:20|275.82|274.22|275.62|274.02|275.82|274.22|275.62|274.02|0
1648033530000|2022-03-23 11:05:30|275.51|273.91|275.21|273.61|275.51|273.91|275.21|273.61|0
1648033540000|2022-03-23 11:05:40|275.41|273.81|275.41|273.81|275.41|273.81|275.21|273.61|0
1648033550000|2022-03-23 11:05:50|275.51|273.91|275.61|274.01|275.61|274.01|275.51|273.91|0
1648033560000|2022-03-23 11:06:00|275.51|273.91|275.51|273.91|275.51|273.91|275.51|273.91|0
1648033570000|2022-03-23 11:06:10|275.41|273.81|275.21|273.61|275.61|274.01|275.21|273.61|0
1648033580000|2022-03-23 11:06:20|275.1|273.5|275.21|273.61|275.21|273.61|275.1|273.5|0
1648033590000|2022-03-23 11:06:30|275|273.4|275|273.4|275|273.4|275|273.4|0
1648033600000|2022-03-23 11:06:40|274.59|272.99|274.49|272.89|274.69|273.09|274.49|272.89|0
1648033610000|2022-03-23 11:06:50|273.98|272.38|274.18|272.58|274.18|272.58|273.98|272.38|0
1648033620000|2022-03-23 11:07:00|274.28|272.68|274.18|272.58|274.28|272.68|274.18|272.58|0
1648033630000|2022-03-23 11:07:10|274.08|272.48|273.78|272.18|274.08|272.48|273.78|272.18|0
1648033640000|2022-03-23 11:07:20|273.98|272.38|274.08|272.48|274.08|272.48|273.78|272.18|0
1648033650000|2022-03-23 11:07:30|274.18|272.58|274.08|272.48|274.18|272.58|274.08|272.48|0
1648033660000|2022-03-23 11:07:40|274.18|272.58|274.18|272.58|274.18|272.58|274.18|272.58|0
1648033670000|2022-03-23 11:07:50|274.28|272.68|274.39|272.79|274.59|272.99|274.18|272.58|0
1648033680000|2022-03-23 11:08:00|274.18|272.58|274.59|272.99|274.59|272.99|274.18|272.58|0
1648033690000|2022-03-23 11:08:10|274.39|272.79|274.39|272.79|274.39|272.79|274.39|272.79|0
1648033700000|2022-03-23 11:08:20|274.18|272.58|274.18|272.58|274.18|272.58|274.18|272.58|0
1648033710000|2022-03-23 11:08:30|273.77|272.17|273.77|272.17|273.77|272.17|273.77|272.17|0
1648033720000|2022-03-23 11:08:40|273.98|272.38|274.18|272.58|274.18|272.58|273.98|272.38|0
1648033730000|2022-03-23 11:08:50|273.77|272.17|273.77|272.17|273.77|272.17|273.77|272.17|0
1648033750000|2022-03-23 11:09:10|273.57|271.97|273.57|271.97|273.57|271.97|273.57|271.97|0
1648033770000|2022-03-23 11:09:30|273.36|271.76|272.96|271.36|273.36|271.76|272.96|271.36|0
1648033780000|2022-03-23 11:09:40|272.75|271.15|272.75|271.15|272.75|271.15|272.75|271.15|0
1648033790000|2022-03-23 11:09:50|272.65|271.05|272.55|270.95|272.65|271.05|272.35|270.75|0
1648033800000|2022-03-23 11:10:00|272.75|271.15|272.96|271.36|273.16|271.56|272.75|271.15|0
1648033810000|2022-03-23 11:10:10|273.16|271.56|273.46|271.86|273.57|271.97|273.16|271.56|0
1648033820000|2022-03-23 11:10:20|273.36|271.76|273.77|272.17|273.77|272.17|273.36|271.76|0
1648033830000|2022-03-23 11:10:30|273.57|271.97|273.77|272.17|273.77|272.17|273.57|271.97|0
1648033840000|2022-03-23 11:10:40|273.57|271.97|273.26|271.66|273.57|271.97|273.26|271.66|0
1648033850000|2022-03-23 11:10:50|273.36|271.76|273.57|271.97|273.57|271.97|273.36|271.76|0
1648033860000|2022-03-23 11:11:00|273.46|271.86|273.57|271.97|273.57|271.97|273.36|271.76|0
1648033870000|2022-03-23 11:11:10|273.46|271.86|273.57|271.97|273.57|271.97|273.46|271.86|0
1648033880000|2022-03-23 11:11:20|273.36|271.76|273.77|272.17|273.77|272.17|273.36|271.76|0
1648033920000|2022-03-23 11:12:00|273.57|271.97|273.57|271.97|273.57|271.97|273.57|271.97|0
1648033930000|2022-03-23 11:12:10|273.36|271.76|273.57|271.97|273.57|271.97|273.36|271.76|0
1648033940000|2022-03-23 11:12:20|273.77|272.17|273.77|272.17|273.77|272.17|273.77|272.17|0
1648033950000|2022-03-23 11:12:30|273.57|271.97|273.57|271.97|273.57|271.97|273.57|271.97|0
1648033960000|2022-03-23 11:12:40|273.56|271.96|273.56|271.96|273.56|271.96|273.56|271.96|0
1648033970000|2022-03-23 11:12:50|273.66|272.06|273.87|272.27|273.87|272.27|273.56|271.96|0
1648033980000|2022-03-23 11:13:00|273.77|272.17|273.77|272.17|273.77|272.17|273.56|271.96|0
1648033990000|2022-03-23 11:13:10|273.87|272.27|274.18|272.58|274.18|272.58|273.87|272.27|0
1648034000000|2022-03-23 11:13:20|273.97|272.37|273.97|272.37|273.97|272.37|273.97|272.37|0
1648034010000|2022-03-23 11:13:30|274.18|272.58|273.77|272.17|274.18|272.58|273.77|272.17|0
1648034030000|2022-03-23 11:13:50|273.56|271.96|273.77|272.17|273.77|272.17|273.56|271.96|0
1648034040000|2022-03-23 11:14:00|273.97|272.37|273.97|272.37|273.97|272.37|273.97|272.37|0
1648034050000|2022-03-23 11:14:10|273.87|272.27|273.77|272.17|273.87|272.27|273.77|272.17|0
1648034060000|2022-03-23 11:14:20|273.97|272.37|273.97|272.37|273.97|272.37|273.97|272.37|0
1648034070000|2022-03-23 11:14:30|273.77|272.17|274.99|273.39|274.99|273.39|273.77|272.17|0
1648034080000|2022-03-23 11:14:40|274.79|273.19|274.68|273.08|274.79|273.19|274.38|272.78|0
1648034090000|2022-03-23 11:14:50|274.58|272.98|274.38|272.78|274.58|272.98|274.38|272.78|0
1648034100000|2022-03-23 11:15:00|274.58|272.98|274.68|273.08|274.79|273.19|274.58|272.98|0
1648034110000|2022-03-23 11:15:10|274.79|273.19|274.79|273.19|274.79|273.19|274.79|273.19|0
1648034120000|2022-03-23 11:15:20|275.19|273.59|274.79|273.19|275.19|273.59|274.79|273.19|0
1648034140000|2022-03-23 11:15:40|274.68|273.08|274.58|272.98|274.79|273.19|274.58|272.98|0
1648034150000|2022-03-23 11:15:50|274.17|272.57|274.17|272.57|274.17|272.57|274.17|272.57|0
1648034160000|2022-03-23 11:16:00|274.38|272.78|274.38|272.78|274.38|272.78|274.38|272.78|0
1648034170000|2022-03-23 11:16:10|274.79|273.19|274.58|272.98|274.79|273.19|274.58|272.98|0
1648034180000|2022-03-23 11:16:20|274.47|272.87|274.17|272.57|274.47|272.87|274.17|272.57|0
1648034190000|2022-03-23 11:16:30|274.27|272.67|274.38|272.78|274.38|272.78|274.27|272.67|0
1648034200000|2022-03-23 11:16:40|274.17|272.57|274.58|272.98|274.58|272.98|274.17|272.57|0
1648034210000|2022-03-23 11:16:50|274.38|272.78|274.78|273.18|274.78|273.18|274.27|272.67|0
1648034220000|2022-03-23 11:17:00|274.58|272.98|274.58|272.98|274.58|272.98|274.17|272.57|0
1648034240000|2022-03-23 11:17:20|274.78|273.18|274.78|273.18|274.78|273.18|274.78|273.18|0
1648034250000|2022-03-23 11:17:30|274.58|272.98|274.99|273.39|274.99|273.39|274.58|272.98|0
1648034260000|2022-03-23 11:17:40|274.58|272.98|274.58|272.98|274.58|272.98|274.47|272.87|0
1648034270000|2022-03-23 11:17:50|274.47|272.87|274.47|272.87|274.47|272.87|274.47|272.87|0
1648034280000|2022-03-23 11:18:00|274.58|272.98|274.58|272.98|274.58|272.98|274.58|272.98|0
1648034300000|2022-03-23 11:18:20|274.78|273.18|274.78|273.18|274.78|273.18|274.78|273.18|0
1648034310000|2022-03-23 11:18:30|274.99|273.39|274.99|273.39|274.99|273.39|274.99|273.39|0
1648034330000|2022-03-23 11:18:50|274.78|273.18|274.78|273.18|274.78|273.18|274.78|273.18|0
1648034340000|2022-03-23 11:19:00|274.88|273.28|274.99|273.39|274.99|273.39|274.78|273.18|0
1648034350000|2022-03-23 11:19:10|274.78|273.18|274.78|273.18|274.78|273.18|274.78|273.18|0
1648034360000|2022-03-23 11:19:20|274.37|272.77|274.37|272.77|274.47|272.87|274.37|272.77|0
1648034370000|2022-03-23 11:19:30|274.17|272.57|274.37|272.77|274.37|272.77|274.17|272.57|0
1648034380000|2022-03-23 11:19:40|274.58|272.98|274.37|272.77|274.58|272.98|274.37|272.77|0
1648034390000|2022-03-23 11:19:50|274.58|272.98|274.58|272.98|274.58|272.98|274.58|272.98|0
1648034400000|2022-03-23 11:20:00|274.78|273.18|274.67|273.07|274.78|273.18|274.37|272.77|0
1648034410000|2022-03-23 11:20:10|274.58|272.98|274.78|273.18|274.78|273.18|274.58|272.98|0
1648034420000|2022-03-23 11:20:20|274.17|272.57|274.58|272.98|274.58|272.98|274.17|272.57|0
1648034430000|2022-03-23 11:20:30|274.37|272.77|274.58|272.98|274.58|272.98|274.37|272.77|0
1648034450000|2022-03-23 11:20:50|274.37|272.77|274.37|272.77|274.58|272.98|274.37|272.77|0
1648034460000|2022-03-23 11:21:00|274.06|272.46|274.17|272.57|274.17|272.57|274.06|272.46|0
1648034470000|2022-03-23 11:21:10|273.96|272.36|274.17|272.57|274.17|272.57|273.96|272.36|0
1648034480000|2022-03-23 11:21:20|273.96|272.36|273.55|271.95|273.96|272.36|273.55|271.95|0
1648034490000|2022-03-23 11:21:30|273.35|271.75|273.45|271.85|273.55|271.95|273.35|271.75|0
1648034500000|2022-03-23 11:21:40|273.35|271.75|272.94|271.34|273.45|271.85|272.94|271.34|0
1648034510000|2022-03-23 11:21:50|272.74|271.14|272.74|271.14|272.74|271.14|272.74|271.14|0
1648034520000|2022-03-23 11:22:00|272.84|271.24|272.33|270.73|272.94|271.34|272.33|270.73|0
1648034530000|2022-03-23 11:22:10|272.53|270.93|272.33|270.73|272.53|270.93|272.33|270.73|0
1648034540000|2022-03-23 11:22:20|272.53|270.93|272.94|271.34|272.94|271.34|272.53|270.93|0
1648034550000|2022-03-23 11:22:30|272.74|271.14|272.74|271.14|272.74|271.14|272.74|271.14|0
1648034560000|2022-03-23 11:22:40|272.33|270.73|272.33|270.73|272.33|270.73|272.33|270.73|0
1648034580000|2022-03-23 11:23:00|272.13|270.53|272.33|270.73|272.33|270.73|272.13|270.53|0
1648034590000|2022-03-23 11:23:10|272.53|270.93|273.04|271.44|273.04|271.44|272.53|270.93|0
1648034600000|2022-03-23 11:23:20|273.14|271.54|272.94|271.34|273.14|271.54|272.94|271.34|0
1648034610000|2022-03-23 11:23:30|272.74|271.14|272.74|271.14|272.83|271.23|272.74|271.14|0
1648034620000|2022-03-23 11:23:40|272.83|271.23|272.74|271.14|272.94|271.34|272.74|271.14|0
1648034630000|2022-03-23 11:23:50|272.94|271.34|273.04|271.44|273.04|271.44|272.94|271.34|0
1648034640000|2022-03-23 11:24:00|272.94|271.34|272.74|271.14|272.94|271.34|272.74|271.14|0
1648034650000|2022-03-23 11:24:10|272.83|271.23|272.33|270.73|272.83|271.23|272.33|270.73|0
1648034660000|2022-03-23 11:24:20|272.53|270.93|272.33|270.73|272.53|270.93|272.33|270.73|0
1648034670000|2022-03-23 11:24:30|272.43|270.83|272.53|270.93|272.53|270.93|272.43|270.83|0
1648034680000|2022-03-23 11:24:40|272.74|271.14|272.53|270.93|272.74|271.14|272.53|270.93|0
1648034690000|2022-03-23 11:24:50|272.74|271.14|272.53|270.93|272.74|271.14|272.33|270.73|0
1648034700000|2022-03-23 11:25:00|272.94|271.34|272.83|271.23|272.94|271.34|272.73|271.13|0
1648034710000|2022-03-23 11:25:10|272.94|271.34|272.83|271.23|272.94|271.34|272.83|271.23|0
1648034720000|2022-03-23 11:25:20|272.53|270.93|272.83|271.23|272.83|271.23|272.53|270.93|0
1648034730000|2022-03-23 11:25:30|272.73|271.13|272.53|270.93|272.73|271.13|272.53|270.93|0
1648034750000|2022-03-23 11:25:50|272.73|271.13|272.94|271.34|272.94|271.34|272.53|270.93|0
1648034760000|2022-03-23 11:26:00|273.04|271.44|273.14|271.54|273.14|271.54|273.04|271.44|0
1648034770000|2022-03-23 11:26:10|273.24|271.64|273.14|271.54|273.34|271.74|273.14|271.54|0
1648034780000|2022-03-23 11:26:20|273.03|271.43|272.94|271.34|273.03|271.43|272.94|271.34|0
1648034800000|2022-03-23 11:26:40|272.83|271.23|272.73|271.13|272.83|271.23|272.73|271.13|0
1648034810000|2022-03-23 11:26:50|272.83|271.23|272.83|271.23|272.83|271.23|272.73|271.13|0
1648034820000|2022-03-23 11:27:00|272.73|271.13|272.94|271.34|272.94|271.34|272.73|271.13|0
1648034830000|2022-03-23 11:27:10|272.73|271.13|272.73|271.13|272.94|271.34|272.73|271.13|0
1648034840000|2022-03-23 11:27:20|272.63|271.03|272.73|271.13|272.73|271.13|272.63|271.03|0
1648034850000|2022-03-23 11:27:30|272.53|270.93|272.73|271.13|272.73|271.13|272.53|270.93|0
1648034860000|2022-03-23 11:27:40|272.53|270.93|272.53|270.93|272.53|270.93|272.53|270.93|0
1648034870000|2022-03-23 11:27:50|272.32|270.72|272.12|270.52|272.32|270.72|272.12|270.52|0
1648034880000|2022-03-23 11:28:00|272.32|270.72|272.12|270.52|272.32|270.72|272.12|270.52|0
1648034890000|2022-03-23 11:28:10|271.92|270.32|272.53|270.93|272.53|270.93|271.92|270.32|0
1648034900000|2022-03-23 11:28:20|272.42|270.82|272.53|270.93|272.53|270.93|272.32|270.72|0
1648034910000|2022-03-23 11:28:30|272.32|270.72|272.32|270.72|272.32|270.72|272.32|270.72|0
1648034920000|2022-03-23 11:28:40|272.22|270.62|272.32|270.72|272.32|270.72|272.22|270.62|0
1648034930000|2022-03-23 11:28:50|272.22|270.62|272.32|270.72|272.32|270.72|272.22|270.62|0
1648034940000|2022-03-23 11:29:00|272.12|270.52|272.01|270.41|272.12|270.52|272.01|270.41|0
1648034950000|2022-03-23 11:29:10|272.12|270.52|272.12|270.52|272.12|270.52|272.12|270.52|0
1648034960000|2022-03-23 11:29:20|272.01|270.41|272.12|270.52|272.12|270.52|272.01|270.41|0
1648034970000|2022-03-23 11:29:30|272.01|270.41|271.92|270.32|272.01|270.41|271.92|270.32|0
1648034980000|2022-03-23 11:29:40|272.12|270.52|272.12|270.52|272.12|270.52|272.01|270.41|0
1648034990000|2022-03-23 11:29:50|272.32|270.72|272.32|270.72|272.32|270.72|272.32|270.72|0
1648035000000|2022-03-23 11:30:00|272.12|270.52|272.12|270.52|272.12|270.52|272.12|270.52|0
1648035020000|2022-03-23 11:30:20|272.01|270.41|272.12|270.52|272.12|270.52|272.01|270.41|0
1648035070000|2022-03-23 11:31:10|272.32|270.72|272.32|270.72|272.32|270.72|272.32|270.72|0
1648035080000|2022-03-23 11:31:20|272.42|270.82|272.52|270.92|272.52|270.92|272.42|270.82|0
1648035090000|2022-03-23 11:31:30|272.82|271.22|272.82|271.22|272.82|271.22|272.82|271.22|0
1648035100000|2022-03-23 11:31:40|272.73|271.13|272.93|271.33|272.93|271.33|272.73|271.13|0
1648035110000|2022-03-23 11:31:50|272.73|271.13|272.12|270.52|272.73|271.13|272.12|270.52|0
1648035130000|2022-03-23 11:32:10|271.91|270.31|271.91|270.31|271.91|270.31|271.91|270.31|0
1648035170000|2022-03-23 11:32:50|272.11|270.51|272.11|270.51|272.11|270.51|272.11|270.51|0
1648035180000|2022-03-23 11:33:00|272.01|270.41|272.11|270.51|272.11|270.51|272.01|270.41|0
1648035220000|2022-03-23 11:33:40|272.32|270.72|272.11|270.51|272.32|270.72|272.11|270.51|0
1648035230000|2022-03-23 11:33:50|272.32|270.72|272.32|270.72|272.32|270.72|272.32|270.72|0
1648035250000|2022-03-23 11:34:10|272.72|271.12|272.52|270.92|272.72|271.12|272.52|270.92|0
1648035260000|2022-03-23 11:34:20|272.72|271.12|272.52|270.92|272.72|271.12|272.52|270.92|0
1648035270000|2022-03-23 11:34:30|272.72|271.12|272.32|270.72|272.72|271.12|272.32|270.72|0
1648035280000|2022-03-23 11:34:40|272.52|270.92|272.72|271.12|272.72|271.12|272.52|270.92|0
1648035300000|2022-03-23 11:35:00|272.52|270.92|272.62|271.02|272.72|271.12|272.32|270.72|0
1648035310000|2022-03-23 11:35:10|272.52|270.92|272.93|271.33|272.93|271.33|272.52|270.92|0
1648035320000|2022-03-23 11:35:20|273.13|271.53|273.13|271.53|273.13|271.53|273.13|271.53|0
1648035340000|2022-03-23 11:35:40|273.23|271.63|273.33|271.73|273.33|271.73|273.23|271.63|0
1648035360000|2022-03-23 11:36:00|273.13|271.53|273.13|271.53|273.13|271.53|273.13|271.53|0
1648035370000|2022-03-23 11:36:10|273.23|271.63|273.13|271.53|273.23|271.63|273.13|271.53|0
1648035380000|2022-03-23 11:36:20|273.33|271.73|273.33|271.73|273.33|271.73|273.33|271.73|0
1648035390000|2022-03-23 11:36:30|273.23|271.63|273.13|271.53|273.33|271.73|273.13|271.53|0
1648035400000|2022-03-23 11:36:40|273.33|271.73|273.74|272.14|273.74|272.14|273.33|271.73|0
1648035410000|2022-03-23 11:36:50|273.54|271.94|273.54|271.94|273.54|271.94|273.33|271.73|0
1648035420000|2022-03-23 11:37:00|273.74|272.14|273.74|272.14|273.74|272.14|273.54|271.94|0
1648035430000|2022-03-23 11:37:10|273.54|271.94|273.54|271.94|273.54|271.94|273.33|271.73|0
1648035440000|2022-03-23 11:37:20|273.33|271.73|273.33|271.73|273.33|271.73|273.33|271.73|0
1648035450000|2022-03-23 11:37:30|273.54|271.94|273.53|271.93|273.54|271.94|273.53|271.93|0
1648035460000|2022-03-23 11:37:40|273.33|271.73|273.53|271.93|273.63|272.03|273.33|271.73|0
1648035470000|2022-03-23 11:37:50|273.33|271.73|273.33|271.73|273.33|271.73|273.33|271.73|0
1648035480000|2022-03-23 11:38:00|273.53|271.93|273.53|271.93|273.53|271.93|273.53|271.93|0
1648035490000|2022-03-23 11:38:10|273.43|271.83|273.53|271.93|273.53|271.93|273.43|271.83|0
1648035500000|2022-03-23 11:38:20|273.74|272.14|273.74|272.14|273.74|272.14|273.74|272.14|0
1648035510000|2022-03-23 11:38:30|273.94|272.34|274.15|272.55|274.15|272.55|273.94|272.34|0
1648035520000|2022-03-23 11:38:40|273.94|272.34|273.74|272.14|273.94|272.34|273.74|272.14|0
1648035540000|2022-03-23 11:39:00|273.53|271.93|273.33|271.73|273.53|271.93|273.33|271.73|0
1648035560000|2022-03-23 11:39:20|273.13|271.53|272.92|271.32|273.13|271.53|272.92|271.32|0
1648035570000|2022-03-23 11:39:30|272.41|270.81|272.31|270.71|272.41|270.81|272.31|270.71|0
1648035600000|2022-03-23 11:40:00|272.51|270.91|272.51|270.91|272.51|270.91|272.51|270.91|0
1648035610000|2022-03-23 11:40:10|272.41|270.81|272.51|270.91|272.51|270.91|272.31|270.71|0
1648035620000|2022-03-23 11:40:20|272.41|270.81|272.11|270.51|272.51|270.91|272.11|270.51|0
1648035630000|2022-03-23 11:40:30|271.9|270.3|271.9|270.3|271.9|270.3|271.9|270.3|0
1648035640000|2022-03-23 11:40:40|271.7|270.1|270.28|268.68|271.7|270.1|270.28|268.68|0
1648035650000|2022-03-23 11:40:50|270.48|268.88|270.28|268.68|270.48|268.88|270.28|268.68|0
1648035660000|2022-03-23 11:41:00|270.07|268.47|269.46|267.86|270.07|268.47|269.46|267.86|0
1648035670000|2022-03-23 11:41:10|269.26|267.66|269.26|267.66|269.26|267.66|269.06|267.46|0
1648035680000|2022-03-23 11:41:20|269.06|267.46|269.06|267.46|269.06|267.46|268.95|267.35|0
1648035690000|2022-03-23 11:41:30|268.86|267.26|268.65|267.05|269.06|267.46|268.65|267.05|0
1648035700000|2022-03-23 11:41:40|268.85|267.25|268.85|267.25|268.85|267.25|268.65|267.05|0
1648035720000|2022-03-23 11:42:00|268.65|267.05|268.65|267.05|268.65|267.05|268.65|267.05|0
1648035730000|2022-03-23 11:42:10|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1648035760000|2022-03-23 11:42:40|269.06|267.46|269.66|268.06|269.66|268.06|269.06|267.46|0
1648035770000|2022-03-23 11:42:50|269.87|268.27|269.46|267.86|269.87|268.27|269.46|267.86|0
1648035780000|2022-03-23 11:43:00|269.66|268.06|269.66|268.06|269.66|268.06|269.46|267.86|0
1648035790000|2022-03-23 11:43:10|269.46|267.86|269.56|267.96|269.56|267.96|269.46|267.86|0
1648035800000|2022-03-23 11:43:20|269.46|267.86|269.46|267.86|269.46|267.86|269.46|267.86|0
1648035820000|2022-03-23 11:43:40|269.26|267.66|268.95|267.35|269.26|267.66|268.95|267.35|0
1648035830000|2022-03-23 11:43:50|269.05|267.45|268.85|267.25|269.05|267.45|268.85|267.25|0
1648035840000|2022-03-23 11:44:00|269.05|267.45|268.85|267.25|269.05|267.45|268.85|267.25|0
1648035850000|2022-03-23 11:44:10|269.05|267.45|269.05|267.45|269.05|267.45|269.05|267.45|0
1648035860000|2022-03-23 11:44:20|269.26|267.66|269.26|267.66|269.26|267.66|269.05|267.45|0
1648035870000|2022-03-23 11:44:30|269.46|267.86|269.46|267.86|269.46|267.86|269.26|267.66|0
1648035880000|2022-03-23 11:44:40|269.66|268.06|269.66|268.06|269.66|268.06|269.66|268.06|0
1648035900000|2022-03-23 11:45:00|269.86|268.26|269.86|268.26|269.86|268.26|269.86|268.26|0
1648035910000|2022-03-23 11:45:10|270.07|268.47|270.07|268.47|270.07|268.47|270.07|268.47|0
1648035920000|2022-03-23 11:45:20|269.66|268.06|269.05|267.45|269.66|268.06|269.05|267.45|0
1648035930000|2022-03-23 11:45:30|269.26|267.66|269.26|267.66|269.26|267.66|269.05|267.45|0
1648035940000|2022-03-23 11:45:40|269.46|267.86|269.46|267.86|269.46|267.86|269.46|267.86|0
1648035950000|2022-03-23 11:45:50|269.66|268.06|269.66|268.06|270.07|268.47|269.66|268.06|0
1648035960000|2022-03-23 11:46:00|269.86|268.26|269.86|268.26|269.86|268.26|269.86|268.26|0
1648035970000|2022-03-23 11:46:10|269.66|268.06|269.66|268.06|269.66|268.06|269.66|268.06|0
1648035980000|2022-03-23 11:46:20|269.86|268.26|269.86|268.26|269.86|268.26|269.86|268.26|0
1648035990000|2022-03-23 11:46:30|269.66|268.06|269.86|268.26|269.86|268.26|269.66|268.06|0
1648036010000|2022-03-23 11:46:50|269.66|268.06|269.66|268.06|269.66|268.06|269.66|268.06|0
1648036040000|2022-03-23 11:47:20|269.76|268.16|269.76|268.16|269.76|268.16|269.66|268.06|0
1648036050000|2022-03-23 11:47:30|269.66|268.06|269.66|268.06|269.66|268.06|269.66|268.06|0
1648036070000|2022-03-23 11:47:50|269.86|268.26|269.86|268.26|269.86|268.26|269.86|268.26|0
1648036080000|2022-03-23 11:48:00|270.46|268.86|270.46|268.86|270.46|268.86|270.46|268.86|0
1648036090000|2022-03-23 11:48:10|270.26|268.66|270.26|268.66|270.46|268.86|270.26|268.66|0
1648036100000|2022-03-23 11:48:20|270.15|268.55|270.46|268.86|270.46|268.86|270.15|268.55|0
1648036110000|2022-03-23 11:48:30|270.66|269.06|270.66|269.06|270.66|269.06|270.66|269.06|0
1648036120000|2022-03-23 11:48:40|270.86|269.26|270.86|269.26|270.86|269.26|270.86|269.26|0
1648036130000|2022-03-23 11:48:50|270.66|269.06|270.66|269.06|270.86|269.26|270.66|269.06|0
1648036150000|2022-03-23 11:49:10|270.86|269.26|270.66|269.06|270.86|269.26|270.66|269.06|0
1648036160000|2022-03-23 11:49:20|270.86|269.26|271.06|269.46|271.06|269.46|270.86|269.26|0
1648036170000|2022-03-23 11:49:30|270.86|269.26|270.86|269.26|270.86|269.26|270.86|269.26|0
1648036180000|2022-03-23 11:49:40|270.66|269.06|270.86|269.26|270.86|269.26|270.66|269.06|0
1648036190000|2022-03-23 11:49:50|271.27|269.67|271.06|269.46|271.27|269.67|271.06|269.46|0
1648036200000|2022-03-23 11:50:00|270.86|269.26|270.86|269.26|271.06|269.46|270.86|269.26|0
1648036210000|2022-03-23 11:50:10|270.66|269.06|270.35|268.75|270.66|269.06|270.35|268.75|0
1648036220000|2022-03-23 11:50:20|270.25|268.65|270.46|268.86|270.46|268.86|270.25|268.65|0
1648036230000|2022-03-23 11:50:30|270.35|268.75|270.46|268.86|270.46|268.86|270.35|268.75|0
1648036240000|2022-03-23 11:50:40|270.25|268.65|270.25|268.65|270.25|268.65|270.25|268.65|0
1648036250000|2022-03-23 11:50:50|270.05|268.45|269.85|268.25|270.05|268.45|269.85|268.25|0
1648036260000|2022-03-23 11:51:00|269.44|267.84|269.44|267.84|269.44|267.84|269.44|267.84|0
1648036280000|2022-03-23 11:51:20|269.24|267.64|268.84|267.24|269.24|267.64|268.84|267.24|0
1648036290000|2022-03-23 11:51:30|268.73|267.13|268.73|267.13|268.73|267.13|268.73|267.13|0
1648036300000|2022-03-23 11:51:40|268.63|267.03|268.63|267.03|268.63|267.03|268.63|267.03|0
1648036310000|2022-03-23 11:51:50|268.43|266.83|268.23|266.63|268.43|266.83|268.23|266.63|0
1648036320000|2022-03-23 11:52:00|268.43|266.83|268.43|266.83|268.43|266.83|268.43|266.83|0
1648036330000|2022-03-23 11:52:10|269.24|267.64|269.24|267.64|269.24|267.64|269.24|267.64|0
1648036340000|2022-03-23 11:52:20|269.44|267.84|270.25|268.65|270.25|268.65|269.44|267.84|0
1648036350000|2022-03-23 11:52:30|270.45|268.85|270.25|268.65|270.45|268.85|270.25|268.65|0
1648036360000|2022-03-23 11:52:40|270.05|268.45|270.14|268.54|270.14|268.54|270.05|268.45|0
1648036370000|2022-03-23 11:52:50|270.05|268.45|270.25|268.65|270.25|268.65|270.05|268.45|0
1648036380000|2022-03-23 11:53:00|270.45|268.85|270.86|269.26|270.86|269.26|270.45|268.85|0
1648036390000|2022-03-23 11:53:10|270.65|269.05|270.86|269.26|270.86|269.26|270.65|269.05|0
1648036400000|2022-03-23 11:53:20|270.95|269.35|270.75|269.15|270.95|269.35|270.75|269.15|0
1648036410000|2022-03-23 11:53:30|270.86|269.26|270.86|269.26|270.86|269.26|270.86|269.26|0
1648036430000|2022-03-23 11:53:50|271.06|269.46|271.06|269.46|271.06|269.46|270.86|269.26|0
1648036440000|2022-03-23 11:54:00|270.95|269.35|270.86|269.26|270.95|269.35|270.86|269.26|0
1648036450000|2022-03-23 11:54:10|271.26|269.66|271.26|269.66|271.26|269.66|271.26|269.66|0
1648036470000|2022-03-23 11:54:30|271.46|269.86|271.06|269.46|271.46|269.86|271.06|269.46|0
1648036480000|2022-03-23 11:54:40|270.86|269.26|270.75|269.15|270.86|269.26|270.75|269.15|0
1648036490000|2022-03-23 11:54:50|270.86|269.26|271.06|269.46|271.26|269.66|270.86|269.26|0
1648036500000|2022-03-23 11:55:00|271.26|269.66|271.15|269.55|271.26|269.66|271.15|269.55|0
1648036510000|2022-03-23 11:55:10|271.26|269.66|271.06|269.46|271.26|269.66|271.06|269.46|0
1648036520000|2022-03-23 11:55:20|271.15|269.55|271.26|269.66|271.26|269.66|271.06|269.46|0
1648036530000|2022-03-23 11:55:30|271.46|269.86|271.36|269.76|271.46|269.86|271.36|269.76|0
1648036540000|2022-03-23 11:55:40|271.26|269.66|271.66|270.06|271.66|270.06|271.26|269.66|0
1648036560000|2022-03-23 11:56:00|271.56|269.96|271.46|269.86|271.56|269.96|271.46|269.86|0
1648036570000|2022-03-23 11:56:10|271.06|269.46|270.85|269.25|271.06|269.46|270.85|269.25|0
1648036580000|2022-03-23 11:56:20|271.06|269.46|271.06|269.46|271.06|269.46|271.06|269.46|0
1648036590000|2022-03-23 11:56:30|271.26|269.66|271.46|269.86|271.46|269.86|271.26|269.66|0
1648036620000|2022-03-23 11:57:00|271.66|270.06|271.66|270.06|271.87|270.27|271.66|270.06|0
1648036630000|2022-03-23 11:57:10|271.87|270.27|271.87|270.27|272.07|270.47|271.87|270.27|0
1648036640000|2022-03-23 11:57:20|271.66|270.06|271.66|270.06|271.66|270.06|271.66|270.06|0
1648036650000|2022-03-23 11:57:30|271.87|270.27|271.87|270.27|271.87|270.27|271.87|270.27|0
1648036660000|2022-03-23 11:57:40|271.76|270.16|271.76|270.16|271.76|270.16|271.76|270.16|0
1648036670000|2022-03-23 11:57:50|271.66|270.06|271.86|270.26|271.87|270.27|271.66|270.06|0
1648036680000|2022-03-23 11:58:00|271.76|270.16|271.86|270.26|271.86|270.26|271.66|270.06|0
1648036690000|2022-03-23 11:58:10|271.76|270.16|271.66|270.06|271.76|270.16|271.66|270.06|0
1648036700000|2022-03-23 11:58:20|271.46|269.86|271.46|269.86|271.46|269.86|271.46|269.86|0
1648036720000|2022-03-23 11:58:40|271.35|269.75|271.26|269.66|271.35|269.75|271.05|269.45|0
1648036730000|2022-03-23 11:58:50|271.15|269.55|271.26|269.66|271.26|269.66|271.15|269.55|0
1648036740000|2022-03-23 11:59:00|271.15|269.55|271.26|269.66|271.26|269.66|271.15|269.55|0
1648036750000|2022-03-23 11:59:10|271.05|269.45|271.15|269.55|271.15|269.55|271.05|269.45|0
1648036760000|2022-03-23 11:59:20|271.25|269.65|271.66|270.06|271.66|270.06|271.25|269.65|0
1648036770000|2022-03-23 11:59:30|271.55|269.95|271.46|269.86|271.55|269.95|271.46|269.86|0
1648036780000|2022-03-23 11:59:40|271.15|269.55|271.55|269.95|271.55|269.95|271.15|269.55|0
1648036790000|2022-03-23 11:59:50|271.46|269.86|271.76|270.16|271.86|270.26|271.46|269.86|0
1648036800000|2022-03-23 12:00:00|271.96|270.36|271.66|270.06|271.96|270.36|271.66|270.06|0
1648036810000|2022-03-23 12:00:10|271.86|270.26|272.27|270.67|272.27|270.67|271.86|270.26|0
1648036820000|2022-03-23 12:00:20|272.37|270.77|272.06|270.46|272.37|270.77|272.06|270.46|0
1648036830000|2022-03-23 12:00:30|272.27|270.67|272.06|270.46|272.27|270.67|272.06|270.46|0
1648036840000|2022-03-23 12:00:40|272.16|270.56|272.27|270.67|272.27|270.67|272.16|270.56|0
1648036850000|2022-03-23 12:00:50|272.06|270.46|272.06|270.46|272.06|270.46|272.06|270.46|0
1648036860000|2022-03-23 12:01:00|272.27|270.67|272.27|270.67|272.27|270.67|272.27|270.67|0
1648036870000|2022-03-23 12:01:10|272.06|270.46|272.06|270.46|272.06|270.46|271.86|270.26|0
1648036880000|2022-03-23 12:01:20|271.86|270.26|271.86|270.26|271.86|270.26|271.86|270.26|0
1648036890000|2022-03-23 12:01:30|271.96|270.36|271.86|270.26|271.96|270.36|271.86|270.26|0
1648036900000|2022-03-23 12:01:40|272.27|270.67|272.27|270.67|272.27|270.67|272.27|270.67|0
1648036910000|2022-03-23 12:01:50|272.67|271.07|272.67|271.07|272.67|271.07|272.67|271.07|0
1648036920000|2022-03-23 12:02:00|272.27|270.67|272.27|270.67|272.27|270.67|272.27|270.67|0
1648036930000|2022-03-23 12:02:10|272.06|270.46|272.47|270.87|272.47|270.87|272.06|270.46|0
1648036940000|2022-03-23 12:02:20|272.67|271.07|272.47|270.87|272.67|271.07|272.47|270.87|0
1648036950000|2022-03-23 12:02:30|272.36|270.76|272.36|270.76|272.36|270.76|272.36|270.76|0
1648036960000|2022-03-23 12:02:40|272.27|270.67|272.47|270.87|272.47|270.87|272.27|270.67|0
1648036970000|2022-03-23 12:02:50|272.67|271.07|272.67|271.07|272.67|271.07|272.67|271.07|0
1648036980000|2022-03-23 12:03:00|272.87|271.27|272.87|271.27|272.87|271.27|272.87|271.27|0
1648036990000|2022-03-23 12:03:10|272.97|271.37|272.67|271.07|272.97|271.37|272.67|271.07|0
1648037000000|2022-03-23 12:03:20|271.66|270.06|271.66|270.06|271.66|270.06|271.66|270.06|0
1648037010000|2022-03-23 12:03:30|271.86|270.26|271.86|270.26|271.86|270.26|271.86|270.26|0
1648037030000|2022-03-23 12:03:50|271.65|270.05|272.06|270.46|272.06|270.46|271.65|270.05|0
1648037040000|2022-03-23 12:04:00|271.86|270.26|271.45|269.85|271.86|270.26|271.45|269.85|0
1648037050000|2022-03-23 12:04:10|271.25|269.65|271.45|269.85|271.45|269.85|271.25|269.65|0
1648037060000|2022-03-23 12:04:20|271.25|269.65|271.25|269.65|271.25|269.65|271.05|269.45|0
1648037080000|2022-03-23 12:04:40|271.05|269.45|271.25|269.65|271.45|269.85|271.05|269.45|0
1648037090000|2022-03-23 12:04:50|271.45|269.85|271.45|269.85|271.45|269.85|271.25|269.65|0
1648037100000|2022-03-23 12:05:00|271.25|269.65|271.45|269.85|271.45|269.85|271.25|269.65|0
1648037110000|2022-03-23 12:05:10|271.65|270.05|271.65|270.05|271.65|270.05|271.65|270.05|0
1648037120000|2022-03-23 12:05:20|271.55|269.95|272.46|270.86|272.46|270.86|271.55|269.95|0
1648037130000|2022-03-23 12:05:30|272.26|270.66|272.87|271.27|272.87|271.27|272.26|270.66|0
1648037140000|2022-03-23 12:05:40|272.67|271.07|272.46|270.86|272.67|271.07|272.46|270.86|0
1648037150000|2022-03-23 12:05:50|272.26|270.66|271.75|270.15|272.26|270.66|271.75|270.15|0
1648037160000|2022-03-23 12:06:00|271.86|270.26|271.45|269.85|271.86|270.26|271.45|269.85|0
1648037170000|2022-03-23 12:06:10|271.25|269.65|271.25|269.65|271.25|269.65|271.25|269.65|0
1648037180000|2022-03-23 12:06:20|270.84|269.24|271.04|269.44|271.04|269.44|270.84|269.24|0
1648037200000|2022-03-23 12:06:40|271.25|269.65|271.25|269.65|271.25|269.65|271.04|269.44|0
1648037210000|2022-03-23 12:06:50|271.04|269.44|271.45|269.85|271.45|269.85|271.04|269.44|0
1648037220000|2022-03-23 12:07:00|271.25|269.65|271.75|270.15|271.75|270.15|271.25|269.65|0
1648037230000|2022-03-23 12:07:10|271.65|270.05|271.85|270.25|271.85|270.25|271.65|270.05|0
1648037240000|2022-03-23 12:07:20|272.06|270.46|271.45|269.85|272.06|270.46|271.45|269.85|0
1648037250000|2022-03-23 12:07:30|271.24|269.64|271.14|269.54|271.34|269.74|271.14|269.54|0
1648037260000|2022-03-23 12:07:40|271.24|269.64|270.84|269.24|271.24|269.64|270.84|269.24|0
1648037270000|2022-03-23 12:07:50|271.04|269.44|270.84|269.24|271.04|269.44|270.84|269.24|0
1648037280000|2022-03-23 12:08:00|270.73|269.13|270.84|269.24|270.84|269.24|270.64|269.04|0
1648037290000|2022-03-23 12:08:10|270.64|269.04|270.94|269.34|271.04|269.44|270.64|269.04|0
1648037300000|2022-03-23 12:08:20|271.04|269.44|271.24|269.64|271.24|269.64|271.04|269.44|0
1648037310000|2022-03-23 12:08:30|271.14|269.54|271.04|269.44|271.14|269.54|271.04|269.44|0
1648037320000|2022-03-23 12:08:40|271.24|269.64|271.04|269.44|271.24|269.64|271.04|269.44|0
1648037330000|2022-03-23 12:08:50|271.14|269.54|271.14|269.54|271.14|269.54|271.14|269.54|0
1648037340000|2022-03-23 12:09:00|271.04|269.44|270.93|269.33|271.04|269.44|270.93|269.33|0
1648037350000|2022-03-23 12:09:10|270.84|269.24|271.45|269.85|271.45|269.85|270.84|269.24|0
1648037360000|2022-03-23 12:09:20|271.65|270.05|272.26|270.66|272.26|270.66|271.65|270.05|0
1648037380000|2022-03-23 12:09:40|272.46|270.86|272.46|270.86|272.46|270.86|272.46|270.86|0
1648037390000|2022-03-23 12:09:50|272.87|271.27|273.07|271.47|273.07|271.47|272.87|271.27|0
1648037400000|2022-03-23 12:10:00|272.87|271.27|273.27|271.67|273.27|271.67|272.87|271.27|0
1648037410000|2022-03-23 12:10:10|273.07|271.47|273.27|271.67|273.27|271.67|273.07|271.47|0
1648037420000|2022-03-23 12:10:20|273.07|271.47|272.86|271.26|273.07|271.47|272.86|271.26|0
1648037430000|2022-03-23 12:10:30|273.07|271.47|273.07|271.47|273.07|271.47|273.07|271.47|0
1648037440000|2022-03-23 12:10:40|273.17|271.57|273.07|271.47|273.17|271.57|273.07|271.47|0
1648037450000|2022-03-23 12:10:50|273.17|271.57|273.27|271.67|273.27|271.67|273.17|271.57|0
1648037460000|2022-03-23 12:11:00|273.16|271.56|273.68|272.08|273.68|272.08|273.16|271.56|0
1648037470000|2022-03-23 12:11:10|274.08|272.48|274.29|272.69|274.29|272.69|274.08|272.48|0
1648037480000|2022-03-23 12:11:20|274.49|272.89|274.29|272.69|274.49|272.89|274.29|272.69|0
1648037490000|2022-03-23 12:11:30|274.49|272.89|274.69|273.09|274.69|273.09|274.49|272.89|0
1648037500000|2022-03-23 12:11:40|274.9|273.3|274.9|273.3|274.9|273.3|274.9|273.3|0
1648037510000|2022-03-23 12:11:50|274.69|273.09|274.49|272.89|274.69|273.09|274.49|272.89|0
1648037520000|2022-03-23 12:12:00|274.69|273.09|274.59|272.99|274.69|273.09|274.59|272.99|0
1648037530000|2022-03-23 12:12:10|274.69|273.09|274.49|272.89|274.69|273.09|274.49|272.89|0
1648037540000|2022-03-23 12:12:20|274.9|273.3|274.99|273.39|274.99|273.39|274.79|273.19|0
1648037550000|2022-03-23 12:12:30|274.9|273.3|275.1|273.5|275.1|273.5|274.9|273.3|0
1648037560000|2022-03-23 12:12:40|274.99|273.39|274.99|273.39|275.1|273.5|274.99|273.39|0
1648037570000|2022-03-23 12:12:50|274.69|273.09|274.69|273.09|274.9|273.3|274.69|273.09|0
1648037580000|2022-03-23 12:13:00|274.9|273.3|274.9|273.3|274.9|273.3|274.79|273.19|0
1648037590000|2022-03-23 12:13:10|274.79|273.19|274.69|273.09|274.79|273.19|274.69|273.09|0
1648037600000|2022-03-23 12:13:20|275.1|273.5|274.9|273.3|275.1|273.5|274.9|273.3|0
1648037610000|2022-03-23 12:13:30|274.69|273.09|274.69|273.09|274.9|273.3|274.69|273.09|0
1648037620000|2022-03-23 12:13:40|274.49|272.89|274.49|272.89|274.49|272.89|274.49|272.89|0
1648037640000|2022-03-23 12:14:00|274.28|272.68|274.18|272.58|274.28|272.68|274.18|272.58|0
1648037650000|2022-03-23 12:14:10|273.88|272.28|273.77|272.17|273.88|272.28|273.77|272.17|0
1648037660000|2022-03-23 12:14:20|273.88|272.28|274.28|272.68|274.28|272.68|273.88|272.28|0
1648037670000|2022-03-23 12:14:30|274.38|272.78|274.49|272.89|274.49|272.89|274.28|272.68|0
1648037690000|2022-03-23 12:14:50|274.69|273.09|274.79|273.19|274.79|273.19|274.69|273.09|0
1648037700000|2022-03-23 12:15:00|274.69|273.09|274.89|273.29|274.89|273.29|274.58|272.98|0
1648037710000|2022-03-23 12:15:10|274.79|273.19|274.69|273.09|274.79|273.19|274.69|273.09|0
1648037720000|2022-03-23 12:15:20|274.28|272.68|274.49|272.89|274.49|272.89|274.28|272.68|0
1648037730000|2022-03-23 12:15:30|274.38|272.78|274.28|272.68|274.38|272.78|274.28|272.68|0
1648037740000|2022-03-23 12:15:40|274.38|272.78|274.49|272.89|274.49|272.89|274.38|272.78|0
1648037750000|2022-03-23 12:15:50|274.28|272.68|274.28|272.68|274.28|272.68|274.08|272.48|0
1648037760000|2022-03-23 12:16:00|274.18|272.58|274.08|272.48|274.18|272.58|274.08|272.48|0
1648037770000|2022-03-23 12:16:10|274.28|272.68|274.28|272.68|274.28|272.68|274.28|272.68|0
1648037780000|2022-03-23 12:16:20|274.48|272.88|274.48|272.88|274.48|272.88|274.48|272.88|0
1648037790000|2022-03-23 12:16:30|274.28|272.68|274.08|272.48|274.28|272.68|274.08|272.48|0
1648037810000|2022-03-23 12:16:50|273.87|272.27|274.08|272.48|274.08|272.48|273.87|272.27|0
1648037830000|2022-03-23 12:17:10|273.67|272.07|273.06|271.46|273.67|272.07|273.06|271.46|0
1648037840000|2022-03-23 12:17:20|273.47|271.87|273.26|271.66|273.47|271.87|273.26|271.66|0
1648037850000|2022-03-23 12:17:30|273.06|271.46|273.26|271.66|273.26|271.66|273.06|271.46|0
1648037860000|2022-03-23 12:17:40|273.47|271.87|273.47|271.87|273.47|271.87|273.47|271.87|0
1648037890000|2022-03-23 12:18:10|273.26|271.66|273.26|271.66|273.26|271.66|273.26|271.66|0
1648037900000|2022-03-23 12:18:20|273.67|272.07|273.87|272.27|273.87|272.27|273.67|272.07|0
1648037910000|2022-03-23 12:18:30|274.28|272.68|274.28|272.68|274.28|272.68|274.28|272.68|0
1648037920000|2022-03-23 12:18:40|274.07|272.47|273.87|272.27|274.07|272.47|273.87|272.27|0
1648037930000|2022-03-23 12:18:50|274.07|272.47|273.67|272.07|274.07|272.47|273.67|272.07|0
1648037950000|2022-03-23 12:19:10|273.46|271.86|273.67|272.07|273.67|272.07|273.46|271.86|0
1648037960000|2022-03-23 12:19:20|273.46|271.86|273.46|271.86|273.46|271.86|273.46|271.86|0
1648037980000|2022-03-23 12:19:40|273.26|271.66|273.26|271.66|273.26|271.66|273.26|271.66|0
1648037990000|2022-03-23 12:19:50|273.46|271.86|273.46|271.86|273.46|271.86|273.46|271.86|0
1648038000000|2022-03-23 12:20:00|273.26|271.66|273.15|271.55|273.26|271.66|273.06|271.46|0
1648038010000|2022-03-23 12:20:10|273.26|271.66|273.15|271.55|273.26|271.66|273.15|271.55|0
1648038020000|2022-03-23 12:20:20|273.26|271.66|273.26|271.66|273.26|271.66|273.15|271.55|0
1648038030000|2022-03-23 12:20:30|273.46|271.86|273.26|271.66|273.46|271.86|273.26|271.66|0
1648038040000|2022-03-23 12:20:40|273.36|271.76|273.46|271.86|273.46|271.86|273.36|271.76|0
1648038050000|2022-03-23 12:20:50|273.67|272.07|273.46|271.86|273.67|272.07|273.46|271.86|0
1648038060000|2022-03-23 12:21:00|273.36|271.76|273.46|271.86|273.46|271.86|273.36|271.76|0
1648038070000|2022-03-23 12:21:10|273.66|272.06|274.07|272.47|274.07|272.47|273.66|272.06|0
1648038080000|2022-03-23 12:21:20|273.97|272.37|273.87|272.27|273.97|272.37|273.87|272.27|0
1648038090000|2022-03-23 12:21:30|273.97|272.37|273.87|272.27|273.97|272.37|273.87|272.27|0
1648038100000|2022-03-23 12:21:40|273.76|272.16|273.87|272.27|273.97|272.37|273.76|272.16|0
1648038110000|2022-03-23 12:21:50|273.46|271.86|273.26|271.66|273.46|271.86|273.26|271.66|0
1648038120000|2022-03-23 12:22:00|273.35|271.75|273.26|271.66|273.35|271.75|273.26|271.66|0
1648038140000|2022-03-23 12:22:20|273.46|271.86|273.46|271.86|273.46|271.86|273.46|271.86|0
1648038150000|2022-03-23 12:22:30|273.66|272.06|273.26|271.66|273.66|272.06|273.26|271.66|0
1648038160000|2022-03-23 12:22:40|273.15|271.55|273.05|271.45|273.15|271.55|273.05|271.45|0
1648038180000|2022-03-23 12:23:00|272.85|271.25|273.05|271.45|273.05|271.45|272.85|271.25|0
1648038190000|2022-03-23 12:23:10|273.26|271.66|273.05|271.45|273.26|271.66|272.95|271.35|0
1648038200000|2022-03-23 12:23:20|272.85|271.25|273.05|271.45|273.05|271.45|272.85|271.25|0
1648038210000|2022-03-23 12:23:30|272.85|271.25|272.65|271.05|272.85|271.25|272.65|271.05|0
1648038220000|2022-03-23 12:23:40|272.85|271.25|272.85|271.25|272.85|271.25|272.65|271.05|0
1648038230000|2022-03-23 12:23:50|273.05|271.45|273.25|271.65|273.25|271.65|273.05|271.45|0
1648038240000|2022-03-23 12:24:00|273.05|271.45|272.95|271.35|273.25|271.65|272.85|271.25|0
1648038250000|2022-03-23 12:24:10|272.85|271.25|272.64|271.04|272.85|271.25|272.64|271.04|0
1648038270000|2022-03-23 12:24:30|272.85|271.25|272.85|271.25|272.85|271.25|272.85|271.25|0
1648038290000|2022-03-23 12:24:50|273.05|271.45|272.44|270.84|273.05|271.45|272.24|270.64|0
1648038300000|2022-03-23 12:25:00|272.85|271.25|272.64|271.04|272.85|271.25|272.64|271.04|0
1648038310000|2022-03-23 12:25:10|272.44|270.84|272.44|270.84|272.44|270.84|272.44|270.84|0
1648038320000|2022-03-23 12:25:20|272.24|270.64|272.24|270.64|272.24|270.64|272.24|270.64|0
1648038330000|2022-03-23 12:25:30|272.44|270.84|272.44|270.84|272.44|270.84|272.44|270.84|0
1648038340000|2022-03-23 12:25:40|272.85|271.25|273.05|271.45|273.05|271.45|272.85|271.25|0
1648038350000|2022-03-23 12:25:50|273.25|271.65|273.25|271.65|273.25|271.65|273.05|271.45|0
1648038370000|2022-03-23 12:26:10|273.46|271.86|273.25|271.65|273.46|271.86|273.25|271.65|0
1648038380000|2022-03-23 12:26:20|273.35|271.75|272.64|271.04|273.35|271.75|272.64|271.04|0
1648038390000|2022-03-23 12:26:30|272.74|271.14|272.24|270.64|272.74|271.14|272.24|270.64|0
1648038400000|2022-03-23 12:26:40|272.33|270.73|272.24|270.64|272.33|270.73|272.24|270.64|0
1648038410000|2022-03-23 12:26:50|272.03|270.43|272.03|270.43|272.03|270.43|271.83|270.23|0
1648038420000|2022-03-23 12:27:00|271.93|270.33|272.23|270.63|272.24|270.64|271.93|270.33|0
1648038440000|2022-03-23 12:27:20|272.03|270.43|271.83|270.23|272.03|270.43|271.22|269.62|0
1648038450000|2022-03-23 12:27:30|272.23|270.63|272.23|270.63|272.23|270.63|272.23|270.63|0
1648038460000|2022-03-23 12:27:40|272.44|270.84|272.44|270.84|272.44|270.84|272.44|270.84|0
1648038470000|2022-03-23 12:27:50|272.23|270.63|272.44|270.84|272.44|270.84|272.23|270.63|0
1648038480000|2022-03-23 12:28:00|272.64|271.04|272.44|270.84|272.64|271.04|272.44|270.84|0
1648038490000|2022-03-23 12:28:10|272.64|271.04|272.84|271.24|272.84|271.24|272.64|271.04|0
1648038520000|2022-03-23 12:28:40|272.74|271.14|273.05|271.45|273.05|271.45|272.74|271.14|0
1648038530000|2022-03-23 12:28:50|273.45|271.85|273.25|271.65|273.45|271.85|273.25|271.65|0
1648038550000|2022-03-23 12:29:10|273.05|271.45|272.23|270.63|273.05|271.45|272.23|270.63|0
1648038570000|2022-03-23 12:29:30|272.44|270.84|272.43|270.83|272.44|270.84|272.23|270.63|0
1648038580000|2022-03-23 12:29:40|272.64|271.04|272.43|270.83|272.64|271.04|272.43|270.83|0
1648038590000|2022-03-23 12:29:50|272.64|271.04|272.43|270.83|272.64|271.04|272.43|270.83|0
1648038600000|2022-03-23 12:30:00|272.64|271.04|272.64|271.04|273.04|271.44|272.64|271.04|0
1648038610000|2022-03-23 12:30:10|272.84|271.24|272.64|271.04|272.84|271.24|272.64|271.04|0
1648038620000|2022-03-23 12:30:20|272.84|271.24|272.64|271.04|272.84|271.24|272.64|271.04|0
1648038630000|2022-03-23 12:30:30|272.84|271.24|272.64|271.04|272.84|271.24|272.64|271.04|0
1648038640000|2022-03-23 12:30:40|272.03|270.43|272.03|270.43|272.03|270.43|271.82|270.22|0
1648038650000|2022-03-23 12:30:50|271.82|270.22|271.62|270.02|271.82|270.22|271.62|270.02|0
1648038660000|2022-03-23 12:31:00|271.42|269.82|271.01|269.41|271.42|269.82|271.01|269.41|0
1648038670000|2022-03-23 12:31:10|271.22|269.62|271.22|269.62|271.22|269.62|271.22|269.62|0
1648038680000|2022-03-23 12:31:20|271.11|269.51|271.22|269.62|271.22|269.62|271.01|269.41|0
1648038690000|2022-03-23 12:31:30|271.42|269.82|271.42|269.82|271.42|269.82|271.42|269.82|0
1648038700000|2022-03-23 12:31:40|271.31|269.71|271.42|269.82|271.42|269.82|271.21|269.61|0
1648038710000|2022-03-23 12:31:50|271.62|270.02|271.82|270.22|271.82|270.22|271.62|270.02|0
1648038720000|2022-03-23 12:32:00|271.62|270.02|271.42|269.82|271.62|270.02|271.42|269.82|0
1648038730000|2022-03-23 12:32:10|271.21|269.61|271.21|269.61|271.21|269.61|271.21|269.61|0
1648038740000|2022-03-23 12:32:20|271.42|269.82|271.42|269.82|271.42|269.82|271.42|269.82|0
1648038750000|2022-03-23 12:32:30|271.21|269.61|271.01|269.41|271.21|269.61|271.01|269.41|0
1648038760000|2022-03-23 12:32:40|270.81|269.21|270.4|268.8|270.81|269.21|270.4|268.8|0
1648038770000|2022-03-23 12:32:50|270.61|269.01|270.61|269.01|270.61|269.01|270.61|269.01|0
1648038780000|2022-03-23 12:33:00|270.7|269.1|270.81|269.21|270.81|269.21|270.61|269.01|0
1648038790000|2022-03-23 12:33:10|270.7|269.1|270.81|269.21|270.81|269.21|270.61|269.01|0
1648038800000|2022-03-23 12:33:20|270.6|269|270.81|269.21|270.81|269.21|270.6|269|0
1648038810000|2022-03-23 12:33:30|270.6|269|270.6|269|270.6|269|270.6|269|0
1648038820000|2022-03-23 12:33:40|270.81|269.21|270.4|268.8|270.81|269.21|270.4|268.8|0
1648038830000|2022-03-23 12:33:50|270.2|268.6|270.2|268.6|270.2|268.6|270.2|268.6|0
1648038840000|2022-03-23 12:34:00|270|268.4|270.2|268.6|270.2|268.6|269.79|268.19|0
1648038850000|2022-03-23 12:34:10|269.89|268.29|270|268.4|270|268.4|269.79|268.19|0
1648038860000|2022-03-23 12:34:20|270.2|268.6|269.79|268.19|270.2|268.6|269.79|268.19|0
1648038890000|2022-03-23 12:34:50|269.89|268.29|270.2|268.6|270.2|268.6|269.79|268.19|0
1648038900000|2022-03-23 12:35:00|270.6|269|270.4|268.8|270.6|269|270.4|268.8|0
1648038910000|2022-03-23 12:35:10|270.6|269|270.6|269|270.81|269.21|270.6|269|0
1648038920000|2022-03-23 12:35:20|270.5|268.9|270.6|269|270.6|269|270.5|268.9|0
1648038930000|2022-03-23 12:35:30|270.4|268.8|270.4|268.8|270.4|268.8|270.4|268.8|0
1648038940000|2022-03-23 12:35:40|270.2|268.6|270.2|268.6|270.2|268.6|270.2|268.6|0
1648038960000|2022-03-23 12:36:00|270.4|268.8|270.4|268.8|270.4|268.8|270.2|268.6|0
1648038970000|2022-03-23 12:36:10|269.99|268.39|269.79|268.19|269.99|268.39|269.79|268.19|0
1648038980000|2022-03-23 12:36:20|269.59|267.99|269.59|267.99|269.59|267.99|269.59|267.99|0
1648039000000|2022-03-23 12:36:40|269.79|268.19|269.99|268.39|269.99|268.39|269.59|267.99|0
1648039010000|2022-03-23 12:36:50|269.79|268.19|269.79|268.19|269.79|268.19|269.79|268.19|0
1648039020000|2022-03-23 12:37:00|269.89|268.29|269.89|268.29|269.89|268.29|269.89|268.29|0
1648039030000|2022-03-23 12:37:10|269.79|268.19|269.99|268.39|269.99|268.39|269.79|268.19|0
1648039040000|2022-03-23 12:37:20|269.89|268.29|269.79|268.19|269.99|268.39|269.79|268.19|0
1648039050000|2022-03-23 12:37:30|269.59|267.99|269.59|267.99|269.59|267.99|269.59|267.99|0
1648039060000|2022-03-23 12:37:40|269.99|268.39|269.79|268.19|269.99|268.39|269.79|268.19|0
1648039070000|2022-03-23 12:37:50|269.68|268.08|269.48|267.88|269.79|268.19|269.48|267.88|0
1648039080000|2022-03-23 12:38:00|269.38|267.78|269.79|268.19|269.79|268.19|269.38|267.78|0
1648039100000|2022-03-23 12:38:20|269.68|268.08|269.79|268.19|269.79|268.19|269.59|267.99|0
1648039110000|2022-03-23 12:38:30|269.59|267.99|269.59|267.99|269.59|267.99|269.59|267.99|0
1648039130000|2022-03-23 12:38:50|269.79|268.19|269.59|267.99|269.79|268.19|269.59|267.99|0
1648039140000|2022-03-23 12:39:00|269.38|267.78|269.18|267.58|269.38|267.78|269.18|267.58|0
1648039150000|2022-03-23 12:39:10|268.98|267.38|268.78|267.18|268.98|267.38|268.78|267.18|0
1648039160000|2022-03-23 12:39:20|268.98|267.38|268.98|267.38|268.98|267.38|268.98|267.38|0
1648039170000|2022-03-23 12:39:30|269.18|267.58|269.18|267.58|269.18|267.58|269.18|267.58|0
1648039180000|2022-03-23 12:39:40|269.38|267.78|269.38|267.78|269.38|267.78|269.38|267.78|0
1648039190000|2022-03-23 12:39:50|269.58|267.98|269.58|267.98|269.58|267.98|269.58|267.98|0
1648039200000|2022-03-23 12:40:00|269.38|267.78|268.98|267.38|269.38|267.78|268.98|267.38|0
1648039210000|2022-03-23 12:40:10|269.38|267.78|269.28|267.68|269.38|267.78|269.18|267.58|0
1648039220000|2022-03-23 12:40:20|269.18|267.58|268.57|266.97|269.18|267.58|268.57|266.97|0
1648039230000|2022-03-23 12:40:30|268.78|267.18|268.78|267.18|268.78|267.18|268.57|266.97|0
1648039240000|2022-03-23 12:40:40|268.57|266.97|268.57|266.97|268.57|266.97|268.57|266.97|0
1648039260000|2022-03-23 12:41:00|268.77|267.17|268.57|266.97|268.77|267.17|268.57|266.97|0
1648039270000|2022-03-23 12:41:10|268.77|267.17|268.57|266.97|268.77|267.17|268.57|266.97|0
1648039280000|2022-03-23 12:41:20|269.18|267.58|268.98|267.38|269.18|267.58|268.98|267.38|0
1648039290000|2022-03-23 12:41:30|268.87|267.27|268.77|267.17|268.87|267.27|268.77|267.17|0
1648039300000|2022-03-23 12:41:40|268.98|267.38|268.98|267.38|268.98|267.38|268.87|267.27|0
1648039310000|2022-03-23 12:41:50|268.77|267.17|269.18|267.58|269.18|267.58|268.77|267.17|0
1648039330000|2022-03-23 12:42:10|268.98|267.38|268.77|267.17|268.98|267.38|268.77|267.17|0
1648039340000|2022-03-23 12:42:20|268.98|267.38|268.97|267.37|268.98|267.38|268.97|267.37|0
1648039350000|2022-03-23 12:42:30|268.77|267.17|268.77|267.17|268.77|267.17|268.77|267.17|0
1648039360000|2022-03-23 12:42:40|268.97|267.37|268.77|267.17|268.97|267.37|268.77|267.17|0
1648039370000|2022-03-23 12:42:50|268.97|267.37|268.97|267.37|268.97|267.37|268.77|267.17|0
1648039380000|2022-03-23 12:43:00|268.77|267.17|268.77|267.17|268.77|267.17|268.77|267.17|0
1648039390000|2022-03-23 12:43:10|268.97|267.37|268.97|267.37|269.07|267.47|268.97|267.37|0
1648039410000|2022-03-23 12:43:30|268.77|267.17|269.38|267.78|269.38|267.78|268.77|267.17|0
1648039430000|2022-03-23 12:43:50|269.58|267.98|269.38|267.78|269.58|267.98|269.38|267.78|0
1648039440000|2022-03-23 12:44:00|269.58|267.98|269.78|268.18|269.78|268.18|269.58|267.98|0
1648039450000|2022-03-23 12:44:10|269.58|267.98|269.58|267.98|269.58|267.98|269.58|267.98|0
1648039460000|2022-03-23 12:44:20|269.78|268.18|269.98|268.38|269.98|268.38|269.78|268.18|0
1648039490000|2022-03-23 12:44:50|270.19|268.59|270.19|268.59|270.19|268.59|270.19|268.59|0
1648039500000|2022-03-23 12:45:00|269.98|268.38|270.19|268.59|270.19|268.59|269.98|268.38|0
1648039510000|2022-03-23 12:45:10|269.98|268.38|269.78|268.18|269.98|268.38|269.78|268.18|0
1648039520000|2022-03-23 12:45:20|269.58|267.98|269.78|268.18|269.78|268.18|269.58|267.98|0
1648039530000|2022-03-23 12:45:30|270.08|268.48|270.18|268.58|270.18|268.58|270.08|268.48|0
1648039540000|2022-03-23 12:45:40|270.79|269.19|270.79|269.19|270.79|269.19|270.79|269.19|0
1648039550000|2022-03-23 12:45:50|270.59|268.99|270.59|268.99|270.59|268.99|270.59|268.99|0
1648039560000|2022-03-23 12:46:00|270.39|268.79|270.18|268.58|270.39|268.79|270.18|268.58|0
1648039570000|2022-03-23 12:46:10|269.98|268.38|269.78|268.18|269.98|268.38|269.78|268.18|0
1648039580000|2022-03-23 12:46:20|269.98|268.38|269.78|268.18|269.98|268.38|269.58|267.98|0
1648039590000|2022-03-23 12:46:30|269.58|267.98|269.37|267.77|269.58|267.98|269.37|267.77|0
1648039600000|2022-03-23 12:46:40|269.58|267.98|269.58|267.98|269.58|267.98|269.58|267.98|0
1648039610000|2022-03-23 12:46:50|269.78|268.18|269.98|268.38|269.98|268.38|269.78|268.18|0
1648039620000|2022-03-23 12:47:00|270.39|268.79|270.28|268.68|270.39|268.79|270.18|268.58|0
1648039630000|2022-03-23 12:47:10|270.39|268.79|270.39|268.79|270.39|268.79|270.39|268.79|0
1648039640000|2022-03-23 12:47:20|269.98|268.38|269.98|268.38|269.98|268.38|269.98|268.38|0
1648039660000|2022-03-23 12:47:40|269.78|268.18|269.78|268.18|269.78|268.18|269.78|268.18|0
1648039670000|2022-03-23 12:47:50|269.98|268.38|269.78|268.18|269.98|268.38|269.78|268.18|0
1648039680000|2022-03-23 12:48:00|269.98|268.38|270.18|268.58|270.18|268.58|269.78|268.18|0
1648039690000|2022-03-23 12:48:10|269.98|268.38|269.98|268.38|269.98|268.38|269.98|268.38|0
1648039700000|2022-03-23 12:48:20|269.78|268.18|269.57|267.97|269.78|268.18|269.57|267.97|0
1648039710000|2022-03-23 12:48:30|269.67|268.07|269.78|268.18|269.78|268.18|269.47|267.87|0
1648039730000|2022-03-23 12:48:50|269.98|268.38|270.18|268.58|270.18|268.58|269.98|268.38|0
1648039740000|2022-03-23 12:49:00|269.98|268.38|270.18|268.58|270.18|268.58|269.98|268.38|0
1648039750000|2022-03-23 12:49:10|269.98|268.38|269.98|268.38|269.98|268.38|269.98|268.38|0
1648039770000|2022-03-23 12:49:30|270.18|268.58|269.98|268.38|270.18|268.58|269.98|268.38|0
1648039780000|2022-03-23 12:49:40|269.77|268.17|269.77|268.17|269.77|268.17|269.77|268.17|0
1648039790000|2022-03-23 12:49:50|269.57|267.97|269.57|267.97|269.57|267.97|269.57|267.97|0
1648039800000|2022-03-23 12:50:00|269.47|267.87|269.17|267.57|269.47|267.87|269.17|267.57|0
1648039810000|2022-03-23 12:50:10|269.37|267.77|268.97|267.37|269.37|267.77|268.97|267.37|0
1648039820000|2022-03-23 12:50:20|269.17|267.57|269.17|267.57|269.17|267.57|269.17|267.57|0
1648039830000|2022-03-23 12:50:30|268.96|267.36|268.96|267.36|268.96|267.36|268.96|267.36|0
1648039840000|2022-03-23 12:50:40|268.76|267.16|268.56|266.96|268.76|267.16|268.56|266.96|0
1648039850000|2022-03-23 12:50:50|268.76|267.16|268.76|267.16|268.76|267.16|268.76|267.16|0
1648039860000|2022-03-23 12:51:00|268.56|266.96|268.56|266.96|268.56|266.96|268.56|266.96|0
1648039870000|2022-03-23 12:51:10|268.76|267.16|268.66|267.06|268.76|267.16|268.66|267.06|0
1648039880000|2022-03-23 12:51:20|268.56|266.96|268.56|266.96|268.56|266.96|268.56|266.96|0
1648039900000|2022-03-23 12:51:40|268.36|266.76|267.75|266.15|268.36|266.76|267.75|266.15|0
1648039910000|2022-03-23 12:51:50|267.95|266.35|267.75|266.15|267.95|266.35|267.75|266.15|0
1648039920000|2022-03-23 12:52:00|267.55|265.95|266.54|264.94|267.55|265.95|266.54|264.94|0
1648039930000|2022-03-23 12:52:10|266.14|264.54|266.74|265.14|266.74|265.14|266.14|264.54|0
1648039940000|2022-03-23 12:52:20|266.94|265.34|266.94|265.34|266.94|265.34|266.74|265.14|0
1648039950000|2022-03-23 12:52:30|266.74|265.14|266.34|264.74|266.74|265.14|266.34|264.74|0
1648039960000|2022-03-23 12:52:40|266.14|264.54|266.14|264.54|266.14|264.54|265.74|264.14|0
1648039970000|2022-03-23 12:52:50|266.03|264.43|265.94|264.34|266.03|264.43|265.94|264.34|0
1648039980000|2022-03-23 12:53:00|266.03|264.43|265.74|264.14|266.03|264.43|265.74|264.14|0
1648039990000|2022-03-23 12:53:10|265.53|263.93|265.74|264.14|265.74|264.14|265.53|263.93|0
1648040000000|2022-03-23 12:53:20|265.94|264.34|265.53|263.93|265.94|264.34|265.53|263.93|0
1648040010000|2022-03-23 12:53:30|265.33|263.73|265.33|263.73|265.33|263.73|265.33|263.73|0
1648040020000|2022-03-23 12:53:40|265.53|263.93|265.53|263.93|265.53|263.93|265.53|263.93|0
1648040030000|2022-03-23 12:53:50|265.73|264.13|265.94|264.34|266.14|264.54|265.73|264.13|0
1648040050000|2022-03-23 12:54:10|266.14|264.54|265.73|264.13|266.14|264.54|265.73|264.13|0
1648040060000|2022-03-23 12:54:20|265.83|264.23|265.93|264.33|265.94|264.34|265.83|264.23|0
1648040070000|2022-03-23 12:54:30|266.03|264.43|265.93|264.33|266.03|264.43|265.93|264.33|0
1648040080000|2022-03-23 12:54:40|266.03|264.43|266.03|264.43|266.03|264.43|266.03|264.43|0
1648040090000|2022-03-23 12:54:50|265.93|264.33|265.53|263.93|265.93|264.33|265.53|263.93|0
1648040110000|2022-03-23 12:55:10|265.73|264.13|265.53|263.93|265.73|264.13|265.53|263.93|0
1648040130000|2022-03-23 12:55:30|265.73|264.13|266.03|264.43|266.13|264.53|265.73|264.13|0
1648040140000|2022-03-23 12:55:40|265.93|264.33|266.13|264.53|266.13|264.53|265.93|264.33|0
1648040150000|2022-03-23 12:55:50|265.93|264.33|266.34|264.74|266.34|264.74|265.93|264.33|0
1648040160000|2022-03-23 12:56:00|266.74|265.14|266.54|264.94|266.74|265.14|266.54|264.94|0
1648040170000|2022-03-23 12:56:10|266.63|265.03|266.34|264.74|266.63|265.03|266.34|264.74|0
1648040180000|2022-03-23 12:56:20|266.54|264.94|266.54|264.94|266.54|264.94|266.34|264.74|0
1648040190000|2022-03-23 12:56:30|266.63|265.03|266.54|264.94|266.63|265.03|266.54|264.94|0
1648040200000|2022-03-23 12:56:40|266.74|265.14|266.54|264.94|266.74|265.14|266.54|264.94|0
1648040220000|2022-03-23 12:57:00|266.74|265.14|266.94|265.34|266.94|265.34|266.74|265.14|0
1648040240000|2022-03-23 12:57:20|267.14|265.54|267.14|265.54|267.14|265.54|267.14|265.54|0
1648040250000|2022-03-23 12:57:30|266.94|265.34|267.14|265.54|267.14|265.54|266.94|265.34|0
1648040260000|2022-03-23 12:57:40|266.94|265.34|266.94|265.34|266.94|265.34|266.94|265.34|0
1648040270000|2022-03-23 12:57:50|266.74|265.14|267.14|265.54|267.14|265.54|266.74|265.14|0
1648040280000|2022-03-23 12:58:00|267.24|265.64|267.34|265.74|267.34|265.74|267.14|265.54|0
1648040290000|2022-03-23 12:58:10|267.54|265.94|267.54|265.94|267.54|265.94|267.54|265.94|0
1648040310000|2022-03-23 12:58:30|267.34|265.74|267.34|265.74|267.34|265.74|267.34|265.74|0
1648040320000|2022-03-23 12:58:40|267.44|265.84|267.34|265.74|267.44|265.84|267.34|265.74|0
1648040330000|2022-03-23 12:58:50|267.14|265.54|267.14|265.54|267.14|265.54|266.94|265.34|0
1648040340000|2022-03-23 12:59:00|267.34|265.74|267.54|265.94|267.54|265.94|267.34|265.74|0
1648040350000|2022-03-23 12:59:10|267.74|266.14|267.74|266.14|267.74|266.14|267.74|266.14|0
1648040360000|2022-03-23 12:59:20|267.54|265.94|267.74|266.14|267.74|266.14|267.54|265.94|0
1648040370000|2022-03-23 12:59:30|267.54|265.94|267.74|266.14|267.74|266.14|267.54|265.94|0
1648040380000|2022-03-23 12:59:40|267.54|265.94|267.54|265.94|267.54|265.94|267.54|265.94|0
1648040390000|2022-03-23 12:59:50|267.34|265.74|267.54|265.94|267.54|265.94|267.34|265.74|0
1648040400000|2022-03-23 13:00:00|267.34|265.74|267.34|265.74|267.54|265.94|267.34|265.74|0
1648040410000|2022-03-23 13:00:10|267.54|265.94|267.94|266.34|267.94|266.34|267.54|265.94|0
1648040420000|2022-03-23 13:00:20|267.74|266.14|267.94|266.34|267.94|266.34|267.74|266.14|0
1648040430000|2022-03-23 13:00:30|268.14|266.54|267.94|266.34|268.14|266.54|267.94|266.34|0
1648040450000|2022-03-23 13:00:50|268.14|266.54|268.14|266.54|268.14|266.54|268.14|266.54|0
1648040460000|2022-03-23 13:01:00|268.35|266.75|268.35|266.75|268.35|266.75|268.35|266.75|0
1648040480000|2022-03-23 13:01:20|268.55|266.95|268.35|266.75|268.55|266.95|268.35|266.75|0
1648040490000|2022-03-23 13:01:30|268.55|266.95|268.35|266.75|268.55|266.95|268.35|266.75|0
1648040500000|2022-03-23 13:01:40|268.34|266.74|268.14|266.54|268.34|266.74|268.14|266.54|0
1648040510000|2022-03-23 13:01:50|268.34|266.74|268.55|266.95|268.55|266.95|268.34|266.74|0
1648040520000|2022-03-23 13:02:00|268.34|266.74|268.14|266.54|268.34|266.74|268.14|266.54|0
1648040530000|2022-03-23 13:02:10|268.34|266.74|268.34|266.74|268.34|266.74|268.34|266.74|0
1648040540000|2022-03-23 13:02:20|268.55|266.95|268.95|267.35|268.95|267.35|268.55|266.95|0
1648040550000|2022-03-23 13:02:30|269.15|267.55|268.55|266.95|269.15|267.55|268.55|266.95|0
1648040560000|2022-03-23 13:02:40|268.75|267.15|268.95|267.35|268.95|267.35|268.75|267.15|0
1648040570000|2022-03-23 13:02:50|268.75|267.15|268.95|267.35|268.95|267.35|268.75|267.15|0
1648040590000|2022-03-23 13:03:10|269.15|267.55|269.15|267.55|269.15|267.55|269.15|267.55|0
1648040600000|2022-03-23 13:03:20|268.95|267.35|268.54|266.94|268.95|267.35|268.54|266.94|0
1648040630000|2022-03-23 13:03:50|268.64|267.04|268.54|266.94|268.64|267.04|268.54|266.94|0
1648040640000|2022-03-23 13:04:00|268.14|266.54|267.94|266.34|268.14|266.54|267.94|266.34|0
1648040650000|2022-03-23 13:04:10|268.03|266.43|267.94|266.34|268.03|266.43|267.94|266.34|0
1648040660000|2022-03-23 13:04:20|267.74|266.14|268.14|266.54|268.14|266.54|267.74|266.14|0
1648040670000|2022-03-23 13:04:30|267.94|266.34|267.94|266.34|267.94|266.34|267.94|266.34|0
1648040680000|2022-03-23 13:04:40|267.74|266.14|267.94|266.34|267.94|266.34|267.74|266.14|0
1648040690000|2022-03-23 13:04:50|267.74|266.14|267.94|266.34|267.94|266.34|267.74|266.14|0
1648040700000|2022-03-23 13:05:00|267.74|266.14|267.94|266.34|267.94|266.34|267.74|266.14|0
1648040710000|2022-03-23 13:05:10|267.74|266.14|267.73|266.13|267.74|266.14|267.73|266.13|0
1648040720000|2022-03-23 13:05:20|267.53|265.93|267.73|266.13|267.73|266.13|267.53|265.93|0
1648040730000|2022-03-23 13:05:30|267.53|265.93|267.73|266.13|267.73|266.13|267.53|265.93|0
1648040740000|2022-03-23 13:05:40|268.54|266.94|268.95|267.35|268.95|267.35|268.54|266.94|0
1648040750000|2022-03-23 13:05:50|269.15|267.55|269.35|267.75|269.35|267.75|269.04|267.44|0
1648040760000|2022-03-23 13:06:00|269.15|267.55|269.15|267.55|269.15|267.55|269.15|267.55|0
1648040770000|2022-03-23 13:06:10|269.35|267.75|269.75|268.15|269.75|268.15|269.35|267.75|0
1648040780000|2022-03-23 13:06:20|269.35|267.75|269.35|267.75|269.35|267.75|269.35|267.75|0
1648040790000|2022-03-23 13:06:30|269.75|268.15|269.96|268.36|269.96|268.36|269.75|268.15|0
1648040800000|2022-03-23 13:06:40|270.16|268.56|269.96|268.36|270.16|268.56|269.75|268.15|0
1648040810000|2022-03-23 13:06:50|270.16|268.56|270.16|268.56|270.16|268.56|270.16|268.56|0
1648040850000|2022-03-23 13:07:30|270.36|268.76|270.16|268.56|270.36|268.76|270.16|268.56|0
1648040860000|2022-03-23 13:07:40|269.95|268.35|269.75|268.15|269.95|268.35|269.75|268.15|0
1648040870000|2022-03-23 13:07:50|269.55|267.95|269.55|267.95|269.55|267.95|269.35|267.75|0
1648040880000|2022-03-23 13:08:00|269.35|267.75|269.35|267.75|269.35|267.75|269.15|267.55|0
1648040900000|2022-03-23 13:08:20|269.14|267.54|269.14|267.54|269.14|267.54|268.94|267.34|0
1648040920000|2022-03-23 13:08:40|268.94|267.34|268.94|267.34|268.94|267.34|268.94|267.34|0
1648040930000|2022-03-23 13:08:50|269.14|267.54|269.14|267.54|269.14|267.54|269.14|267.54|0
1648040940000|2022-03-23 13:09:00|269.35|267.75|269.55|267.95|269.75|268.15|269.35|267.75|0
1648040950000|2022-03-23 13:09:10|269.35|267.75|269.35|267.75|269.35|267.75|269.35|267.75|0
1648040970000|2022-03-23 13:09:30|269.44|267.84|269.55|267.95|269.55|267.95|269.44|267.84|0
1648040980000|2022-03-23 13:09:40|269.35|267.75|269.35|267.75|269.35|267.75|269.35|267.75|0
1648041000000|2022-03-23 13:10:00|269.14|267.54|268.74|267.14|269.14|267.54|268.74|267.14|0
1648041010000|2022-03-23 13:10:10|268.94|267.34|268.74|267.14|268.94|267.34|268.74|267.14|0
1648041020000|2022-03-23 13:10:20|268.54|266.94|268.54|266.94|268.54|266.94|268.54|266.94|0
1648041040000|2022-03-23 13:10:40|268.33|266.73|268.13|266.53|268.33|266.73|268.13|266.53|0
1648041050000|2022-03-23 13:10:50|268.33|266.73|268.33|266.73|268.33|266.73|268.33|266.73|0
1648041060000|2022-03-23 13:11:00|268.43|266.83|268.74|267.14|268.74|267.14|268.43|266.83|0
1648041070000|2022-03-23 13:11:10|268.94|267.34|268.74|267.14|268.94|267.34|268.74|267.14|0
1648041090000|2022-03-23 13:11:30|268.94|267.34|268.94|267.34|268.94|267.34|268.74|267.14|0
1648041100000|2022-03-23 13:11:40|268.74|267.14|268.74|267.14|268.74|267.14|268.74|267.14|0
1648041110000|2022-03-23 13:11:50|268.33|266.73|268.33|266.73|268.33|266.73|268.13|266.53|0
1648041120000|2022-03-23 13:12:00|267.73|266.13|267.32|265.72|267.73|266.13|267.32|265.72|0
1648041130000|2022-03-23 13:12:10|267.12|265.52|267.12|265.52|267.32|265.72|267.12|265.52|0
1648041140000|2022-03-23 13:12:20|267.32|265.72|266.92|265.32|267.32|265.72|266.92|265.32|0
1648041150000|2022-03-23 13:12:30|266.72|265.12|266.92|265.32|266.92|265.32|266.72|265.12|0
1648041170000|2022-03-23 13:12:50|267.12|265.52|267.32|265.72|267.32|265.72|267.12|265.52|0
1648041180000|2022-03-23 13:13:00|267.12|265.52|267.12|265.52|267.22|265.62|267.12|265.52|0
1648041190000|2022-03-23 13:13:10|267.32|265.72|267.72|266.12|267.72|266.12|267.32|265.72|0
1648041200000|2022-03-23 13:13:20|267.52|265.92|267.32|265.72|267.72|266.12|267.32|265.72|0
1648041210000|2022-03-23 13:13:30|267.52|265.92|267.32|265.72|267.72|266.12|267.32|265.72|0
1648041220000|2022-03-23 13:13:40|267.12|265.52|266.92|265.32|267.12|265.52|266.92|265.32|0
1648041230000|2022-03-23 13:13:50|267.12|265.52|267.32|265.72|267.32|265.72|266.92|265.32|0
1648041240000|2022-03-23 13:14:00|267.12|265.52|267.12|265.52|267.12|265.52|267.12|265.52|0
1648041250000|2022-03-23 13:14:10|267.32|265.72|267.12|265.52|267.32|265.72|267.12|265.52|0
1648041260000|2022-03-23 13:14:20|266.92|265.32|266.92|265.32|266.92|265.32|266.92|265.32|0
1648041270000|2022-03-23 13:14:30|267.12|265.52|267.12|265.52|267.32|265.72|267.12|265.52|0
1648041280000|2022-03-23 13:14:40|267.32|265.72|267.52|265.92|267.72|266.12|267.32|265.72|0
1648041290000|2022-03-23 13:14:50|267.72|266.12|267.72|266.12|267.72|266.12|267.72|266.12|0
1648041300000|2022-03-23 13:15:00|267.92|266.32|267.72|266.12|267.92|266.32|267.72|266.12|0
1648041310000|2022-03-23 13:15:10|267.92|266.32|267.92|266.32|268.13|266.53|267.92|266.32|0
1648041320000|2022-03-23 13:15:20|268.13|266.53|267.92|266.32|268.13|266.53|267.92|266.32|0
1648041330000|2022-03-23 13:15:30|268.13|266.53|268.33|266.73|268.33|266.73|268.13|266.53|0
1648041340000|2022-03-23 13:15:40|268.53|266.93|268.73|267.13|268.73|267.13|268.53|266.93|0
1648041350000|2022-03-23 13:15:50|269.14|267.54|269.14|267.54|269.14|267.54|269.14|267.54|0
1648041360000|2022-03-23 13:16:00|269.34|267.74|269.54|267.94|269.54|267.94|269.34|267.74|0
1648041370000|2022-03-23 13:16:10|269.34|267.74|269.54|267.94|269.54|267.94|269.34|267.74|0
1648041390000|2022-03-23 13:16:30|269.74|268.14|269.74|268.14|269.74|268.14|269.74|268.14|0
1648041400000|2022-03-23 13:16:40|269.54|267.94|269.34|267.74|269.54|267.94|269.34|267.74|0
1648041410000|2022-03-23 13:16:50|268.93|267.33|268.93|267.33|268.93|267.33|268.93|267.33|0
1648041420000|2022-03-23 13:17:00|269.13|267.53|268.93|267.33|269.13|267.53|268.93|267.33|0
1648041430000|2022-03-23 13:17:10|268.73|267.13|268.93|267.33|268.93|267.33|268.73|267.13|0
1648041450000|2022-03-23 13:17:30|268.73|267.13|268.93|267.33|268.93|267.33|268.73|267.13|0
1648041460000|2022-03-23 13:17:40|268.53|266.93|268.53|266.93|268.53|266.93|268.53|266.93|0
1648041470000|2022-03-23 13:17:50|268.32|266.72|268.32|266.72|268.32|266.72|268.12|266.52|0
1648041480000|2022-03-23 13:18:00|268.53|266.93|268.53|266.93|268.53|266.93|268.32|266.72|0
1648041490000|2022-03-23 13:18:10|268.73|267.13|268.73|267.13|268.73|267.13|268.73|267.13|0
1648041500000|2022-03-23 13:18:20|268.53|266.93|268.93|267.33|268.93|267.33|268.53|266.93|0
1648041510000|2022-03-23 13:18:30|268.73|267.13|269.33|267.73|269.33|267.73|268.73|267.13|0
1648041520000|2022-03-23 13:18:40|269.54|267.94|269.54|267.94|269.54|267.94|269.54|267.94|0
1648041530000|2022-03-23 13:18:50|269.33|267.73|269.54|267.94|269.54|267.94|269.33|267.73|0
1648041540000|2022-03-23 13:19:00|269.33|267.73|269.33|267.73|269.33|267.73|269.33|267.73|0
1648041550000|2022-03-23 13:19:10|269.13|267.53|268.73|267.13|269.13|267.53|268.62|267.02|0
1648041560000|2022-03-23 13:19:20|268.52|266.92|268.73|267.13|268.73|267.13|268.42|266.82|0
1648041570000|2022-03-23 13:19:30|268.52|266.92|268.73|267.13|268.73|267.13|268.52|266.92|0
1648041600000|2022-03-23 13:20:00|268.82|267.22|268.82|267.22|268.82|267.22|268.52|266.92|0
1648041610000|2022-03-23 13:20:10|268.73|267.13|268.52|266.92|268.73|267.13|268.52|266.92|0
1648041620000|2022-03-23 13:20:20|268.32|266.72|268.32|266.72|268.32|266.72|268.32|266.72|0
1648041630000|2022-03-23 13:20:30|268.12|266.52|267.81|266.21|268.12|266.52|267.81|266.21|0
1648041640000|2022-03-23 13:20:40|267.51|265.91|267.51|265.91|267.72|266.12|267.51|265.91|0
1648041650000|2022-03-23 13:20:50|267.31|265.71|266.71|265.11|267.31|265.71|266.71|265.11|0
1648041660000|2022-03-23 13:21:00|267.21|265.61|267.61|266.01|267.72|266.12|267.21|265.61|0
1648041670000|2022-03-23 13:21:10|267.72|266.12|267.61|266.01|267.72|266.12|267.51|265.91|0
1648041680000|2022-03-23 13:21:20|267.51|265.91|267.81|266.21|267.81|266.21|267.51|265.91|0
1648041690000|2022-03-23 13:21:30|268.01|266.41|268.12|266.52|268.12|266.52|268.01|266.41|0
1648041700000|2022-03-23 13:21:40|267.92|266.32|267.92|266.32|267.92|266.32|267.71|266.11|0
1648041710000|2022-03-23 13:21:50|268.12|266.52|268.52|266.92|268.52|266.92|268.12|266.52|0
1648041720000|2022-03-23 13:22:00|268.72|267.12|268.52|266.92|268.72|267.12|268.52|266.92|0
1648041730000|2022-03-23 13:22:10|268.72|267.12|268.72|267.12|268.72|267.12|268.72|267.12|0
1648041740000|2022-03-23 13:22:20|268.82|267.22|269.13|267.53|269.13|267.53|268.72|267.12|0
1648041750000|2022-03-23 13:22:30|269.22|267.62|269.33|267.73|269.33|267.73|269.22|267.62|0
1648041760000|2022-03-23 13:22:40|269.53|267.93|269.53|267.93|269.63|268.03|269.53|267.93|0
1648041770000|2022-03-23 13:22:50|269.73|268.13|269.73|268.13|269.73|268.13|269.73|268.13|0
1648041780000|2022-03-23 13:23:00|269.94|268.34|269.94|268.34|269.94|268.34|269.94|268.34|0
1648041790000|2022-03-23 13:23:10|269.73|268.13|269.94|268.34|269.94|268.34|269.73|268.13|0
1648041800000|2022-03-23 13:23:20|270.34|268.74|270.54|268.94|270.54|268.94|270.34|268.74|0
1648041810000|2022-03-23 13:23:30|270.84|269.24|270.75|269.15|270.84|269.24|270.75|269.15|0
1648041820000|2022-03-23 13:23:40|270.95|269.35|270.75|269.15|270.95|269.35|270.75|269.15|0
1648041830000|2022-03-23 13:23:50|270.84|269.24|270.54|268.94|270.84|269.24|270.54|268.94|0
1648041840000|2022-03-23 13:24:00|270.74|269.14|270.95|269.35|270.95|269.35|270.54|268.94|0
1648041850000|2022-03-23 13:24:10|271.04|269.44|270.95|269.35|271.15|269.55|270.95|269.35|0
1648041860000|2022-03-23 13:24:20|271.04|269.44|271.04|269.44|271.04|269.44|271.04|269.44|0
1648041870000|2022-03-23 13:24:30|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1648041880000|2022-03-23 13:24:40|270.74|269.14|270.95|269.35|270.95|269.35|270.74|269.14|0
1648041890000|2022-03-23 13:24:50|270.74|269.14|270.54|268.94|270.74|269.14|270.54|268.94|0
1648041900000|2022-03-23 13:25:00|270.34|268.74|270.34|268.74|270.34|268.74|270.34|268.74|0
1648041910000|2022-03-23 13:25:10|270.54|268.94|270.44|268.84|270.54|268.94|270.34|268.74|0
1648041920000|2022-03-23 13:25:20|270.34|268.74|270.34|268.74|270.34|268.74|270.14|268.54|0
1648041930000|2022-03-23 13:25:30|270.95|269.35|270.54|268.94|270.95|269.35|270.54|268.94|0
1648041940000|2022-03-23 13:25:40|270.74|269.14|270.34|268.74|270.74|269.14|270.34|268.74|0
1648041950000|2022-03-23 13:25:50|270.13|268.53|270.13|268.53|270.13|268.53|269.93|268.33|0
1648041960000|2022-03-23 13:26:00|269.93|268.33|270.13|268.53|270.13|268.53|269.93|268.33|0
1648041970000|2022-03-23 13:26:10|269.93|268.33|269.73|268.13|269.93|268.33|269.73|268.13|0
1648041980000|2022-03-23 13:26:20|269.93|268.33|269.93|268.33|269.93|268.33|269.73|268.13|0
1648041990000|2022-03-23 13:26:30|270.13|268.53|270.34|268.74|270.34|268.74|270.13|268.53|0
1648042000000|2022-03-23 13:26:40|270.13|268.53|270.13|268.53|270.13|268.53|270.13|268.53|0
1648042010000|2022-03-23 13:26:50|270.03|268.43|269.93|268.33|270.03|268.43|269.93|268.33|0
1648042030000|2022-03-23 13:27:10|270.03|268.43|269.53|267.93|270.03|268.43|269.53|267.93|0
1648042040000|2022-03-23 13:27:20|269.32|267.72|269.12|267.52|269.32|267.72|269.12|267.52|0
1648042050000|2022-03-23 13:27:30|268.92|267.32|268.81|267.21|268.92|267.32|268.81|267.21|0
1648042060000|2022-03-23 13:27:40|268.92|267.32|268.72|267.12|268.92|267.32|268.72|267.12|0
1648042070000|2022-03-23 13:27:50|268.92|267.32|268.31|266.71|268.92|267.32|268.31|266.71|0
1648042080000|2022-03-23 13:28:00|267.91|266.31|267.71|266.11|267.91|266.31|267.71|266.11|0
1648042090000|2022-03-23 13:28:10|267.5|265.9|267.1|265.5|267.5|265.9|267.1|265.5|0
1648042100000|2022-03-23 13:28:20|266.9|265.3|267.1|265.5|267.1|265.5|266.5|264.9|0
1648042110000|2022-03-23 13:28:30|266.7|265.1|266.29|264.69|266.7|265.1|266.29|264.69|0
1648042120000|2022-03-23 13:28:40|266.5|264.9|266.29|264.69|266.5|264.9|266.29|264.69|0
1648042130000|2022-03-23 13:28:50|266.09|264.49|266.5|264.9|266.5|264.9|266.09|264.49|0
1648042140000|2022-03-23 13:29:00|266.59|264.99|266.5|264.9|266.7|265.1|266.5|264.9|0
1648042150000|2022-03-23 13:29:10|266.09|264.49|266.09|264.49|266.19|264.59|266.09|264.49|0
1648042160000|2022-03-23 13:29:20|266.7|265.1|266.5|264.9|266.7|265.1|266.5|264.9|0
1648042170000|2022-03-23 13:29:30|266.49|264.89|266.7|265.1|266.7|265.1|266.49|264.89|0
1648042180000|2022-03-23 13:29:40|266.49|264.89|266.09|264.49|266.49|264.89|266.09|264.49|0
1648042190000|2022-03-23 13:29:50|265.69|264.09|265.58|263.98|265.69|264.09|265.58|263.98|0
1648042200000|2022-03-23 13:30:00|265.49|263.89|267.1|265.5|267.1|265.5|265.49|263.89|0
1648042210000|2022-03-23 13:30:10|267.3|265.7|268.31|266.71|268.31|266.71|267.3|265.7|0
1648042220000|2022-03-23 13:30:20|268.51|266.91|267.7|266.1|268.51|266.91|267.3|265.7|0
1648042230000|2022-03-23 13:30:30|269.12|267.52|267.7|266.1|269.12|267.52|267.7|266.1|0
1648042240000|2022-03-23 13:30:40|267.5|265.9|267.7|266.1|267.7|266.1|267.1|265.5|0
1648042250000|2022-03-23 13:30:50|268.31|266.71|267.3|265.7|268.31|266.71|267.3|265.7|0
1648042260000|2022-03-23 13:31:00|267.5|265.9|266.9|265.3|267.5|265.9|266.69|265.09|0
1648042270000|2022-03-23 13:31:10|267.1|265.5|266.9|265.3|267.3|265.7|266.49|264.89|0
1648042280000|2022-03-23 13:31:20|267.3|265.7|267.7|266.1|267.7|266.1|267.3|265.7|0
1648042290000|2022-03-23 13:31:30|267.5|265.9|268.31|266.71|268.31|266.71|267.5|265.9|0
1648042300000|2022-03-23 13:31:40|268.51|266.91|268.71|267.11|269.12|267.52|268.31|266.71|0
1648042310000|2022-03-23 13:31:50|268.51|266.91|267.9|266.3|268.51|266.91|267.9|266.3|0
1648042320000|2022-03-23 13:32:00|267.7|266.1|267.3|265.7|267.7|266.1|267.3|265.7|0
1648042330000|2022-03-23 13:32:10|267.9|266.3|268.1|266.5|268.31|266.71|267.9|266.3|0
1648042340000|2022-03-23 13:32:20|268.51|266.91|268.71|267.11|269.12|267.52|268.4|266.8|0
1648042350000|2022-03-23 13:32:30|268.51|266.91|267.3|265.7|268.51|266.91|267.1|265.5|0
1648042360000|2022-03-23 13:32:40|267.1|265.5|266.29|264.69|267.1|265.5|266.29|264.69|0
1648042370000|2022-03-23 13:32:50|265.89|264.29|265.28|263.68|265.89|264.29|265.28|263.68|0
1648042380000|2022-03-23 13:33:00|265.48|263.88|265.08|263.48|265.48|263.88|265.08|263.48|0
1648042390000|2022-03-23 13:33:10|265.28|263.68|265.89|264.29|265.89|264.29|265.28|263.68|0
1648042400000|2022-03-23 13:33:20|266.09|264.49|265.68|264.08|266.89|265.29|265.68|264.08|0
1648042410000|2022-03-23 13:33:30|266.49|264.89|265.89|264.29|266.69|265.09|265.89|264.29|0
1648042420000|2022-03-23 13:33:40|265.48|263.88|265.68|264.08|265.68|264.08|265.08|263.48|0
1648042430000|2022-03-23 13:33:50|265.08|263.48|264.68|263.08|265.08|263.48|264.68|263.08|0
1648042440000|2022-03-23 13:34:00|264.28|262.68|263.88|262.28|264.28|262.68|263.88|262.28|0
1648042450000|2022-03-23 13:34:10|263.27|261.67|264.08|262.48|264.08|262.48|262.87|261.27|0
1648042460000|2022-03-23 13:34:20|264.28|262.68|264.28|262.68|264.28|262.68|263.67|262.07|0
1648042470000|2022-03-23 13:34:30|264.48|262.88|264.08|262.48|264.68|263.08|263.87|262.27|0
1648042480000|2022-03-23 13:34:40|264.48|262.88|263.67|262.07|264.48|262.88|263.67|262.07|0
1648042490000|2022-03-23 13:34:50|263.47|261.87|264.48|262.88|264.68|263.08|263.47|261.87|0
1648042500000|2022-03-23 13:35:00|263.87|262.27|263.27|261.67|263.87|262.27|263.27|261.67|0
1648042510000|2022-03-23 13:35:10|263.47|261.87|263.47|261.87|263.47|261.87|263.27|261.67|0
1648042520000|2022-03-23 13:35:20|263.07|261.47|263.67|262.07|263.67|262.07|263.07|261.47|0
1648042530000|2022-03-23 13:35:30|262.47|260.87|263.57|261.97|263.67|262.07|262.47|260.87|0
1648042540000|2022-03-23 13:35:40|264.07|262.47|265.48|263.88|265.48|263.88|264.07|262.47|0
1648042550000|2022-03-23 13:35:50|265.28|263.68|265.28|263.68|265.48|263.88|265.28|263.68|0
1648042560000|2022-03-23 13:36:00|265.08|263.48|263.87|262.27|265.08|263.48|263.87|262.27|0
1648042570000|2022-03-23 13:36:10|264.07|262.47|263.87|262.27|264.27|262.67|263.67|262.07|0
1648042580000|2022-03-23 13:36:20|263.97|262.37|263.87|262.27|263.97|262.37|263.47|261.87|0
1648042590000|2022-03-23 13:36:30|263.37|261.77|263.67|262.07|263.67|262.07|263.37|261.77|0
1648042600000|2022-03-23 13:36:40|263.87|262.27|264.27|262.67|264.27|262.67|263.87|262.27|0
1648042610000|2022-03-23 13:36:50|264.47|262.87|265.48|263.88|265.48|263.88|264.47|262.87|0
1648042620000|2022-03-23 13:37:00|265.68|264.08|266.28|264.68|266.49|264.89|265.48|263.88|0
1648042630000|2022-03-23 13:37:10|266.49|264.89|265.68|264.08|266.49|264.89|265.68|264.08|0
1648042640000|2022-03-23 13:37:20|266.49|264.89|266.28|264.68|266.49|264.89|266.08|264.48|0
1648042650000|2022-03-23 13:37:30|266.08|264.48|265.68|264.08|266.08|264.48|265.68|264.08|0
1648042660000|2022-03-23 13:37:40|265.08|263.48|264.07|262.47|265.08|263.48|264.07|262.47|0
1648042670000|2022-03-23 13:37:50|264.27|262.67|264.47|262.87|264.47|262.87|263.87|262.27|0
1648042680000|2022-03-23 13:38:00|264.07|262.47|264.27|262.67|264.27|262.67|264.07|262.47|0
1648042690000|2022-03-23 13:38:10|264.47|262.87|263.47|261.87|264.47|262.87|263.47|261.87|0
1648042700000|2022-03-23 13:38:20|263.27|261.67|262.87|261.27|263.47|261.87|262.87|261.27|0
1648042710000|2022-03-23 13:38:30|262.96|261.36|262.96|261.36|262.96|261.36|262.96|261.36|0
1648042720000|2022-03-23 13:38:40|262.47|260.87|262.47|260.87|262.67|261.07|262.27|260.67|0
1648042730000|2022-03-23 13:38:50|262.27|260.67|262.67|261.07|262.67|261.07|262.27|260.67|0
1648042740000|2022-03-23 13:39:00|262.47|260.87|262.67|261.07|262.67|261.07|261.87|260.27|0
1648042750000|2022-03-23 13:39:10|262.27|260.67|261.67|260.07|262.27|260.67|261.67|260.07|0
1648042760000|2022-03-23 13:39:20|261.87|260.27|262.27|260.67|262.27|260.67|261.87|260.27|0
1648042770000|2022-03-23 13:39:30|262.47|260.87|262.07|260.47|262.47|260.87|262.07|260.47|0
1648042780000|2022-03-23 13:39:40|262.27|260.67|262.26|260.66|262.27|260.67|262.06|260.46|0
1648042790000|2022-03-23 13:39:50|261.66|260.06|261.06|259.46|261.66|260.06|261.06|259.46|0
1648042800000|2022-03-23 13:40:00|260.07|258.47|260.47|258.87|260.47|258.87|260.07|258.47|0
1648042810000|2022-03-23 13:40:10|260.86|259.26|260.86|259.26|260.86|259.26|260.66|259.06|0
1648042820000|2022-03-23 13:40:20|261.26|259.66|260.86|259.26|261.46|259.86|260.86|259.26|0
1648042830000|2022-03-23 13:40:30|260.46|258.86|260.86|259.26|260.86|259.26|260.46|258.86|0
1648042840000|2022-03-23 13:40:40|261.16|259.56|261.06|259.46|261.26|259.66|261.06|259.46|0
1648042850000|2022-03-23 13:40:50|261.46|259.86|261.66|260.06|261.66|260.06|261.46|259.86|0
1648042860000|2022-03-23 13:41:00|261.86|260.26|263.87|262.27|263.87|262.27|261.86|260.26|0
1648042870000|2022-03-23 13:41:10|263.26|261.66|262.46|260.86|263.26|261.66|262.46|260.86|0
1648042880000|2022-03-23 13:41:20|263.26|261.66|262.46|260.86|263.26|261.66|262.46|260.86|0
1648042890000|2022-03-23 13:41:30|262.26|260.66|261.46|259.86|262.26|260.66|261.46|259.86|0
1648042900000|2022-03-23 13:41:40|261.66|260.06|261.26|259.66|261.66|260.06|261.06|259.46|0
1648042910000|2022-03-23 13:41:50|261.36|259.76|261.76|260.16|261.86|260.26|261.36|259.76|0
1648042920000|2022-03-23 13:42:00|262.06|260.46|263.26|261.66|263.26|261.66|262.06|260.46|0
1648042930000|2022-03-23 13:42:10|263.46|261.86|261.38|259.78|263.46|261.86|261.38|259.78|0
1648042940000|2022-03-23 13:42:20|262.4|260.8|263|261.4|263|261.4|262.4|260.8|0
1648042950000|2022-03-23 13:42:30|262.6|261|262.49|260.89|263.2|261.6|262.49|260.89|0
1648042960000|2022-03-23 13:42:40|261.89|260.29|261.89|260.29|262.09|260.49|261.89|260.29|0
1648042970000|2022-03-23 13:42:50|261.79|260.19|261.89|260.29|261.89|260.29|261.69|260.09|0
1648042980000|2022-03-23 13:43:00|262.7|261.1|263.5|261.9|263.5|261.9|262.7|261.1|0
1648042990000|2022-03-23 13:43:10|263.9|262.3|263.9|262.3|264.1|262.5|263.9|262.3|0
1648043000000|2022-03-23 13:43:20|264.5|262.9|264.3|262.7|264.7|263.1|264.3|262.7|0
1648043010000|2022-03-23 13:43:30|264.7|263.1|264.7|263.1|264.91|263.31|264.5|262.9|0
1648043020000|2022-03-23 13:43:40|264.3|262.7|263.9|262.3|264.3|262.7|263.9|262.3|0
1648043030000|2022-03-23 13:43:50|263.7|262.1|263.39|261.79|264.1|262.5|263.39|261.79|0
1648043040000|2022-03-23 13:44:00|263.6|262|262.9|261.3|263.6|262|262.9|261.3|0
1648043050000|2022-03-23 13:44:10|262.09|260.49|262.5|260.9|263.1|261.5|262.09|260.49|0
1648043060000|2022-03-23 13:44:20|262.7|261.1|262.29|260.69|262.9|261.3|262.29|260.69|0
1648043070000|2022-03-23 13:44:30|262.39|260.79|262.5|260.9|262.9|261.3|262.29|260.69|0
1648043080000|2022-03-23 13:44:40|262.29|260.69|261.69|260.09|262.5|260.9|261.69|260.09|0
1648043090000|2022-03-23 13:44:50|261.59|259.99|261.89|260.29|261.89|260.29|261.49|259.89|0
1648043100000|2022-03-23 13:45:00|261.49|259.89|259.48|257.88|261.49|259.89|259.48|257.88|0
1648043110000|2022-03-23 13:45:10|259.28|257.68|258.68|257.08|259.28|257.68|258.07|256.47|0
1648043120000|2022-03-23 13:45:20|257.87|256.27|256.27|254.67|257.87|256.27|256.27|254.67|0
1648043130000|2022-03-23 13:45:30|255.87|254.27|256.07|254.47|256.27|254.67|255.87|254.27|0
1648043140000|2022-03-23 13:45:40|256.27|254.67|256.87|255.27|256.87|255.27|256.27|254.67|0
1648043150000|2022-03-23 13:45:50|256.47|254.87|256.87|255.27|256.87|255.27|256.47|254.87|0
1648043160000|2022-03-23 13:46:00|257.47|255.87|257.47|255.87|257.47|255.87|257.27|255.67|0
1648043170000|2022-03-23 13:46:10|257.67|256.07|257.07|255.47|257.87|256.27|257.07|255.47|0
1648043180000|2022-03-23 13:46:20|256.67|255.07|256.87|255.27|257.27|255.67|256.67|255.07|0
1648043190000|2022-03-23 13:46:30|257.37|255.77|257.27|255.67|257.47|255.87|257.27|255.67|0
1648043200000|2022-03-23 13:46:40|256.67|255.07|256.07|254.47|256.67|255.07|255.87|254.27|0
1648043210000|2022-03-23 13:46:50|256.27|254.67|257.27|255.67|257.27|255.67|256.27|254.67|0
1648043220000|2022-03-23 13:47:00|257.47|255.87|256.07|254.47|257.47|255.87|256.07|254.47|0
1648043230000|2022-03-23 13:47:10|256.27|254.67|256.27|254.67|256.27|254.67|255.87|254.27|0
1648043240000|2022-03-23 13:47:20|256.07|254.47|255.87|254.27|256.07|254.47|255.87|254.27|0
1648043250000|2022-03-23 13:47:30|256.07|254.47|256.87|255.27|256.87|255.27|256.07|254.47|0
1648043260000|2022-03-23 13:47:40|256.67|255.07|257.07|255.47|257.07|255.47|256.67|255.07|0
1648043270000|2022-03-23 13:47:50|256.47|254.87|257.07|255.47|257.07|255.47|256.47|254.87|0
1648043280000|2022-03-23 13:48:00|257.47|255.87|257.67|256.07|257.67|256.07|257.47|255.87|0
1648043290000|2022-03-23 13:48:10|258.47|256.87|258.47|256.87|258.47|256.87|258.27|256.67|0
1648043300000|2022-03-23 13:48:20|258.67|257.07|258.07|256.47|258.67|257.07|258.07|256.47|0
1648043310000|2022-03-23 13:48:30|257.67|256.07|256.67|255.07|257.67|256.07|256.27|254.67|0
1648043320000|2022-03-23 13:48:40|256.87|255.27|256.97|255.37|256.97|255.37|256.67|255.07|0
1648043330000|2022-03-23 13:48:50|257.07|255.47|257.07|255.47|257.27|255.67|257.07|255.47|0
1648043340000|2022-03-23 13:49:00|256.87|255.27|258.67|257.07|258.67|257.07|256.87|255.27|0
1648043350000|2022-03-23 13:49:10|258.07|256.47|257.07|255.47|258.07|256.47|257.07|255.47|0
1648043360000|2022-03-23 13:49:20|256.87|255.27|256.07|254.47|256.87|255.27|256.07|254.47|0
1648043370000|2022-03-23 13:49:30|255.87|254.27|255.87|254.27|256.07|254.47|255.87|254.27|0
1648043380000|2022-03-23 13:49:40|256.07|254.47|256.07|254.47|256.07|254.47|256.07|254.47|0
1648043390000|2022-03-23 13:49:50|256.47|254.87|255.47|253.87|256.47|254.87|255.47|253.87|0
1648043400000|2022-03-23 13:50:00|256.27|254.67|255.07|253.47|256.27|254.67|255.07|253.47|0
1648043410000|2022-03-23 13:50:10|254.87|253.27|256.47|254.87|256.47|254.87|254.87|253.27|0
1648043420000|2022-03-23 13:50:20|257.07|255.47|257.67|256.07|257.87|256.27|257.07|255.47|0
1648043430000|2022-03-23 13:50:30|257.07|255.47|256.67|255.07|257.07|255.47|256.47|254.87|0
1648043440000|2022-03-23 13:50:40|256.47|254.87|255.67|254.07|256.47|254.87|255.67|254.07|0
1648043450000|2022-03-23 13:50:50|255.27|253.67|255.27|253.67|255.27|253.67|254.97|253.37|0
1648043460000|2022-03-23 13:51:00|255.67|254.07|255.67|254.07|255.87|254.27|255.67|254.07|0
1648043470000|2022-03-23 13:51:10|255.87|254.27|255.87|254.27|255.87|254.27|255.67|254.07|0
1648043480000|2022-03-23 13:51:20|256.07|254.47|256.07|254.47|256.27|254.67|256.07|254.47|0
1648043490000|2022-03-23 13:51:30|255.87|254.27|255.87|254.27|256.47|254.87|255.87|254.27|0
1648043500000|2022-03-23 13:51:40|256.07|254.47|256.47|254.87|256.47|254.87|256.07|254.47|0
1648043510000|2022-03-23 13:51:50|256.27|254.67|256.27|254.67|256.27|254.67|256.27|254.67|0
1648043520000|2022-03-23 13:52:00|255.87|254.27|256.47|254.87|256.47|254.87|255.87|254.27|0
1648043530000|2022-03-23 13:52:10|256.67|255.07|256.67|255.07|256.67|255.07|255.87|254.27|0
1648043540000|2022-03-23 13:52:20|257.06|255.46|256.86|255.26|257.06|255.46|256.27|254.67|0
1648043550000|2022-03-23 13:52:30|256.66|255.06|257.46|255.86|257.46|255.86|256.66|255.06|0
1648043560000|2022-03-23 13:52:40|257.36|255.76|257.46|255.86|257.86|256.26|257.26|255.66|0
1648043570000|2022-03-23 13:52:50|257.86|256.26|258.27|256.67|258.27|256.67|257.86|256.26|0
1648043580000|2022-03-23 13:53:00|258.26|256.66|258.06|256.46|258.26|256.66|258.06|256.46|0
1648043590000|2022-03-23 13:53:10|258.26|256.66|258.67|257.07|258.87|257.27|258.26|256.66|0
1648043600000|2022-03-23 13:53:20|258.06|256.46|258.87|257.27|258.87|257.27|258.06|256.46|0
1648043610000|2022-03-23 13:53:30|259.07|257.47|259.27|257.67|259.47|257.87|259.07|257.47|0
1648043620000|2022-03-23 13:53:40|259.47|257.87|259.07|257.47|259.47|257.87|259.07|257.47|0
1648043630000|2022-03-23 13:53:50|259.47|257.87|258.66|257.06|259.47|257.87|258.66|257.06|0
1648043640000|2022-03-23 13:54:00|259.07|257.47|257.26|255.66|259.07|257.47|257.26|255.66|0
1648043650000|2022-03-23 13:54:10|257.66|256.06|258.06|256.46|258.46|256.86|257.66|256.06|0
1648043660000|2022-03-23 13:54:20|257.76|256.16|257.86|256.26|257.86|256.26|257.66|256.06|0
1648043670000|2022-03-23 13:54:30|258.66|257.06|259.06|257.46|259.06|257.46|258.56|256.96|0
1648043680000|2022-03-23 13:54:40|258.86|257.26|259.47|257.87|259.47|257.87|258.86|257.26|0
1648043690000|2022-03-23 13:54:50|259.87|258.27|260.07|258.47|260.07|258.47|259.87|258.27|0
1648043700000|2022-03-23 13:55:00|260.27|258.67|259.67|258.07|260.27|258.67|259.26|257.66|0
1648043710000|2022-03-23 13:55:10|260.16|258.56|258.66|257.06|260.16|258.56|258.66|257.06|0
1648043720000|2022-03-23 13:55:20|258.86|257.26|259.67|258.07|259.67|258.07|258.86|257.26|0
1648043730000|2022-03-23 13:55:30|259.87|258.27|259.87|258.27|260.07|258.47|259.87|258.27|0
1648043740000|2022-03-23 13:55:40|260.16|258.56|260.47|258.87|260.47|258.87|260.16|258.56|0
1648043750000|2022-03-23 13:55:50|260.67|259.07|260.27|258.67|260.67|259.07|260.07|258.47|0
1648043760000|2022-03-23 13:56:00|260.07|258.47|260.47|258.87|260.57|258.97|260.07|258.47|0
1648043770000|2022-03-23 13:56:10|260.57|258.97|261.47|259.87|261.47|259.87|260.57|258.97|0
1648043780000|2022-03-23 13:56:20|261.88|260.28|261.88|260.28|261.88|260.28|261.07|259.47|0
1648043790000|2022-03-23 13:56:30|262.28|260.68|262.38|260.78|262.88|261.28|262.08|260.48|0
1648043800000|2022-03-23 13:56:40|262.48|260.88|262.88|261.28|262.88|261.28|262.48|260.88|0
1648043810000|2022-03-23 13:56:50|262.58|260.98|262.48|260.88|262.88|261.28|262.48|260.88|0
1648043820000|2022-03-23 13:57:00|262.08|260.48|262.48|260.88|262.48|260.88|262.08|260.48|0
1648043830000|2022-03-23 13:57:10|263.69|262.09|263.09|261.49|263.69|262.09|263.09|261.49|0
1648043840000|2022-03-23 13:57:20|263.29|261.69|263.49|261.89|263.49|261.89|263.29|261.69|0
1648043850000|2022-03-23 13:57:30|263.69|262.09|263.49|261.89|263.69|262.09|263.49|261.89|0
1648043860000|2022-03-23 13:57:40|263.29|261.69|263.08|261.48|263.29|261.69|263.08|261.48|0
1648043870000|2022-03-23 13:57:50|262.68|261.08|262.68|261.08|262.68|261.08|262.48|260.88|0
1648043880000|2022-03-23 13:58:00|262.48|260.88|261.47|259.87|262.48|260.88|261.47|259.87|0
1648043890000|2022-03-23 13:58:10|261.27|259.67|261.07|259.47|261.27|259.67|261.07|259.47|0
1648043900000|2022-03-23 13:58:20|261.47|259.87|261.27|259.67|261.67|260.07|261.27|259.67|0
1648043910000|2022-03-23 13:58:30|261.47|259.87|260.47|258.87|261.47|259.87|260.47|258.87|0
1648043920000|2022-03-23 13:58:40|260.67|259.07|260.47|258.87|260.67|259.07|260.47|258.87|0
1648043930000|2022-03-23 13:58:50|260.26|258.66|259.86|258.26|260.36|258.76|259.86|258.26|0
1648043940000|2022-03-23 13:59:00|259.66|258.06|260.06|258.46|260.06|258.46|259.26|257.66|0
1648043950000|2022-03-23 13:59:10|259.76|258.16|260.06|258.46|260.16|258.56|259.76|258.16|0
1648043960000|2022-03-23 13:59:20|259.86|258.26|259.76|258.16|259.86|258.26|259.76|258.16|0
1648043970000|2022-03-23 13:59:30|259.46|257.86|259.26|257.66|259.56|257.96|259.26|257.66|0
1648043980000|2022-03-23 13:59:40|259.46|257.86|259.26|257.66|259.46|257.86|259.06|257.46|0
1648043990000|2022-03-23 13:59:50|258.86|257.26|257.86|256.26|258.86|257.26|257.86|256.26|0
1648044000000|2022-03-23 14:00:00|257.26|255.66|258.46|256.86|258.46|256.86|257.26|255.66|0
1648044010000|2022-03-23 14:00:10|257.26|255.66|256.85|255.25|257.66|256.06|256.85|255.25|0
1648044020000|2022-03-23 14:00:20|255.86|254.26|255.55|253.95|256.06|254.46|255.55|253.95|0
1648044030000|2022-03-23 14:00:30|256.15|254.55|256.85|255.25|256.85|255.25|255.86|254.26|0
1648044040000|2022-03-23 14:00:40|257.05|255.45|257.05|255.45|257.25|255.65|257.05|255.45|0
1648044050000|2022-03-23 14:00:50|257.25|255.65|258.26|256.66|258.66|257.06|257.25|255.65|0
1648044060000|2022-03-23 14:01:00|258.86|257.26|258.46|256.86|258.86|257.26|258.46|256.86|0
1648044070000|2022-03-23 14:01:10|259.26|257.66|259.35|257.75|259.46|257.86|259.26|257.66|0
1648044080000|2022-03-23 14:01:20|259.46|257.86|259.66|258.06|259.66|258.06|258.86|257.26|0
1648044090000|2022-03-23 14:01:30|260.06|258.46|260.46|258.86|260.66|259.06|260.06|258.46|0
1648044100000|2022-03-23 14:01:40|260.26|258.66|259.86|258.26|260.26|258.66|259.86|258.26|0
1648044110000|2022-03-23 14:01:50|260.06|258.46|259.66|258.06|260.06|258.46|259.46|257.86|0
1648044120000|2022-03-23 14:02:00|259.86|258.26|259.06|257.46|259.86|258.26|259.06|257.46|0
1648044130000|2022-03-23 14:02:10|258.45|256.85|258.25|256.65|258.65|257.05|258.25|256.65|0
1648044140000|2022-03-23 14:02:20|258.85|257.25|258.65|257.05|258.85|257.25|258.65|257.05|0
1648044150000|2022-03-23 14:02:30|257.85|256.25|257.25|255.65|257.85|256.25|257.25|255.65|0
1648044160000|2022-03-23 14:02:40|257.05|255.45|256.85|255.25|257.45|255.85|256.85|255.25|0
1648044170000|2022-03-23 14:02:50|256.45|254.85|256.45|254.85|256.65|255.05|256.45|254.85|0
1648044180000|2022-03-23 14:03:00|256.25|254.65|257.85|256.25|257.85|256.25|256.25|254.65|0
1648044190000|2022-03-23 14:03:10|258.05|256.45|256.85|255.25|258.05|256.45|256.85|255.25|0
1648044200000|2022-03-23 14:03:20|256.45|254.85|256.45|254.85|256.45|254.85|256.45|254.85|0
1648044210000|2022-03-23 14:03:30|256.85|255.25|257.45|255.85|257.65|256.05|256.85|255.25|0
1648044220000|2022-03-23 14:03:40|257.85|256.25|258.65|257.05|258.65|257.05|257.85|256.25|0
1648044230000|2022-03-23 14:03:50|258.45|256.85|258.65|257.05|258.65|257.05|258.45|256.85|0
1648044240000|2022-03-23 14:04:00|258.85|257.25|257.65|256.05|258.85|257.25|257.65|256.05|0
1648044250000|2022-03-23 14:04:10|258.05|256.45|258.45|256.85|258.65|257.05|258.05|256.45|0
1648044260000|2022-03-23 14:04:20|258.85|257.25|257.85|256.25|258.85|257.25|257.85|256.25|0
1648044270000|2022-03-23 14:04:30|258.45|256.85|259.65|258.05|259.65|258.05|258.45|256.85|0
1648044280000|2022-03-23 14:04:40|259.86|258.26|258.85|257.25|259.86|258.26|258.85|257.25|0
1648044290000|2022-03-23 14:04:50|258.95|257.35|259.65|258.05|259.65|258.05|258.95|257.35|0
1648044300000|2022-03-23 14:05:00|259.45|257.85|259.35|257.75|259.65|258.05|258.85|257.25|0
1648044310000|2022-03-23 14:05:10|259.85|258.25|259.25|257.65|260.06|258.46|259.25|257.65|0
1648044320000|2022-03-23 14:05:20|259.05|257.45|258.65|257.05|259.05|257.45|258.65|257.05|0
1648044330000|2022-03-23 14:05:30|259.55|257.95|260.46|258.86|260.46|258.86|259.55|257.95|0
1648044340000|2022-03-23 14:05:40|260.05|258.45|260.05|258.45|260.05|258.45|260.05|258.45|0
1648044350000|2022-03-23 14:05:50|261.06|259.46|260.46|258.86|261.06|259.46|260.46|258.86|0
1648044360000|2022-03-23 14:06:00|260.05|258.45|260.46|258.86|260.86|259.26|260.05|258.45|0
1648044370000|2022-03-23 14:06:10|261.06|259.46|260.66|259.06|261.06|259.46|260.66|259.06|0
1648044380000|2022-03-23 14:06:20|261.46|259.86|262.27|260.67|262.27|260.67|261.46|259.86|0
1648044390000|2022-03-23 14:06:30|262.07|260.47|263.28|261.68|263.28|261.68|262.07|260.47|0
1648044400000|2022-03-23 14:06:40|263.88|262.28|263.68|262.08|263.88|262.28|263.68|262.08|0
1648044410000|2022-03-23 14:06:50|263.28|261.68|263.17|261.57|263.28|261.68|263.17|261.57|0
1648044420000|2022-03-23 14:07:00|263.48|261.88|263.68|262.08|263.68|262.08|263.48|261.88|0
1648044430000|2022-03-23 14:07:10|263.28|261.68|263.48|261.88|263.68|262.08|263.28|261.68|0
1648044440000|2022-03-23 14:07:20|263.68|262.08|263.27|261.67|263.68|262.08|263.27|261.67|0
1648044450000|2022-03-23 14:07:30|263.48|261.88|265.5|263.9|265.5|263.9|263.48|261.88|0
1648044460000|2022-03-23 14:07:40|264.89|263.29|265.7|264.1|265.7|264.1|264.89|263.29|0
1648044470000|2022-03-23 14:07:50|265.9|264.3|265.09|263.49|265.9|264.3|265.09|263.49|0
1648044480000|2022-03-23 14:08:00|265.5|263.9|265.09|263.49|265.5|263.9|265.09|263.49|0
1648044490000|2022-03-23 14:08:10|265.3|263.7|265.09|263.49|265.39|263.79|265.09|263.49|0
1648044500000|2022-03-23 14:08:20|264.89|263.29|264.89|263.29|265.09|263.49|264.69|263.09|0
1648044510000|2022-03-23 14:08:30|265.09|263.49|264.69|263.09|265.09|263.49|264.69|263.09|0
1648044520000|2022-03-23 14:08:40|264.49|262.89|264.49|262.89|264.69|263.09|264.49|262.89|0
1648044530000|2022-03-23 14:08:50|264.08|262.48|265.7|264.1|265.7|264.1|264.08|262.48|0
1648044540000|2022-03-23 14:09:00|265.9|264.3|266.11|264.51|266.31|264.71|265.9|264.3|0
1648044550000|2022-03-23 14:09:10|265.7|264.1|265.5|263.9|265.7|264.1|265.29|263.69|0
1648044560000|2022-03-23 14:09:20|264.69|263.09|265.5|263.9|265.5|263.9|264.69|263.09|0
1648044570000|2022-03-23 14:09:30|265.29|263.69|265.09|263.49|265.29|263.69|264.89|263.29|0
1648044580000|2022-03-23 14:09:40|265.5|263.9|265.09|263.49|265.5|263.9|265.09|263.49|0
1648044590000|2022-03-23 14:09:50|264.89|263.29|264.89|263.29|264.89|263.29|264.48|262.88|0
1648044600000|2022-03-23 14:10:00|265.09|263.49|264.48|262.88|265.09|263.49|264.48|262.88|0
1648044610000|2022-03-23 14:10:10|264.69|263.09|264.69|263.09|264.69|263.09|264.48|262.88|0
1648044620000|2022-03-23 14:10:20|264.89|263.29|265.5|263.9|265.5|263.9|264.89|263.29|0
1648044630000|2022-03-23 14:10:30|265.7|264.1|265.09|263.49|265.7|264.1|265.09|263.49|0
1648044640000|2022-03-23 14:10:40|264.89|263.29|264.89|263.29|265.09|263.49|264.89|263.29|0
1648044650000|2022-03-23 14:10:50|264.69|263.09|265.09|263.49|265.09|263.49|264.69|263.09|0
1648044660000|2022-03-23 14:11:00|264.89|263.29|264.69|263.09|264.89|263.29|264.48|262.88|0
1648044670000|2022-03-23 14:11:10|264.89|263.29|265.29|263.69|265.29|263.69|264.68|263.08|0
1648044680000|2022-03-23 14:11:20|265.09|263.49|265.29|263.69|265.29|263.69|265.09|263.49|0
1648044690000|2022-03-23 14:11:30|265.09|263.49|265.29|263.69|265.49|263.89|265.09|263.49|0
1648044700000|2022-03-23 14:11:40|265.7|264.1|265.09|263.49|265.7|264.1|265.09|263.49|0
1648044710000|2022-03-23 14:11:50|264.68|263.08|264.28|262.68|264.68|263.08|264.08|262.48|0
1648044720000|2022-03-23 14:12:00|263.67|262.07|263.07|261.47|263.67|262.07|262.87|261.27|0
1648044730000|2022-03-23 14:12:10|263.88|262.28|264.48|262.88|264.48|262.88|263.88|262.28|0
1648044740000|2022-03-23 14:12:20|263.27|261.67|263.27|261.67|263.27|261.67|263.07|261.47|0
1648044750000|2022-03-23 14:12:30|263.47|261.87|263.67|262.07|264.28|262.68|263.47|261.87|0
1648044760000|2022-03-23 14:12:40|263.47|261.87|263.37|261.77|263.87|262.27|263.37|261.77|0
1648044770000|2022-03-23 14:12:50|263.07|261.47|263.87|262.27|263.87|262.27|263.07|261.47|0
1648044780000|2022-03-23 14:13:00|264.08|262.48|265.29|263.69|265.29|263.69|264.08|262.48|0
1648044790000|2022-03-23 14:13:10|265.49|263.89|266.1|264.5|266.1|264.5|265.49|263.89|0
1648044800000|2022-03-23 14:13:20|266.3|264.7|266.3|264.7|266.3|264.7|266.3|264.7|0
1648044810000|2022-03-23 14:13:30|265.69|264.09|266.1|264.5|266.3|264.7|265.69|264.09|0
1648044820000|2022-03-23 14:13:40|266.51|264.91|265.41|263.81|266.51|264.91|265.21|263.61|0
1648044830000|2022-03-23 14:13:50|265.62|264.02|265.01|263.41|265.62|264.02|265.01|263.41|0
1648044840000|2022-03-23 14:14:00|265.21|263.61|265.62|264.02|266.02|264.42|265.21|263.61|0
1648044850000|2022-03-23 14:14:10|265.51|263.91|266.02|264.42|266.02|264.42|265.51|263.91|0
1648044860000|2022-03-23 14:14:20|266.23|264.63|266.63|265.03|266.63|265.03|266.23|264.63|0
1648044870000|2022-03-23 14:14:30|266.84|265.24|267.25|265.65|267.25|265.65|266.84|265.24|0
1648044880000|2022-03-23 14:14:40|267.45|265.85|267.45|265.85|267.45|265.85|267.45|265.85|0
1648044890000|2022-03-23 14:14:50|267.86|266.26|268.67|267.07|268.67|267.07|267.86|266.26|0
1648044900000|2022-03-23 14:15:00|269.08|267.48|270.52|268.92|270.72|269.12|269.08|267.48|0
1648044910000|2022-03-23 14:15:10|269.9|268.3|270.31|268.71|270.31|268.71|269.9|268.3|0
1648044920000|2022-03-23 14:15:20|270.52|268.92|270.31|268.71|270.52|268.92|270.11|268.51|0
1648044930000|2022-03-23 14:15:30|270.52|268.92|270.72|269.12|270.72|269.12|270.31|268.71|0
1648044940000|2022-03-23 14:15:40|270.52|268.92|270.52|268.92|270.52|268.92|270.11|268.51|0
1648044950000|2022-03-23 14:15:50|270.72|269.12|271.34|269.74|271.34|269.74|270.72|269.12|0
1648044960000|2022-03-23 14:16:00|271.13|269.53|271.34|269.74|271.54|269.94|271.13|269.53|0
1648044970000|2022-03-23 14:16:10|271.54|269.94|271.54|269.94|271.54|269.94|271.54|269.94|0
1648044980000|2022-03-23 14:16:20|271.75|270.15|271.75|270.15|271.95|270.35|271.54|269.94|0
1648044990000|2022-03-23 14:16:30|271.54|269.94|271.54|269.94|271.74|270.14|271.54|269.94|0
1648045000000|2022-03-23 14:16:40|271.33|269.73|270.31|268.71|271.33|269.73|269.7|268.1|0
1648045010000|2022-03-23 14:16:50|270.1|268.5|269.9|268.3|270.1|268.5|269.9|268.3|0
1648045020000|2022-03-23 14:17:00|270.1|268.5|269.69|268.09|270.1|268.5|269.69|268.09|0
1648045030000|2022-03-23 14:17:10|269.9|268.3|269.69|268.09|269.9|268.3|269.49|267.89|0
1648045040000|2022-03-23 14:17:20|269.9|268.3|270.31|268.71|270.31|268.71|269.9|268.3|0
1648045050000|2022-03-23 14:17:30|270.1|268.5|269.9|268.3|270.2|268.6|269.9|268.3|0
1648045060000|2022-03-23 14:17:40|270.1|268.5|269.9|268.3|270.1|268.5|269.9|268.3|0
1648045070000|2022-03-23 14:17:50|270.1|268.5|270.1|268.5|270.31|268.71|270.1|268.5|0
1648045080000|2022-03-23 14:18:00|270.2|268.6|270.31|268.71|270.31|268.71|270.2|268.6|0
1648045090000|2022-03-23 14:18:10|270.51|268.91|270.72|269.12|270.92|269.32|270.51|268.91|0
1648045100000|2022-03-23 14:18:20|270.51|268.91|270.31|268.71|270.72|269.12|270.31|268.71|0
1648045110000|2022-03-23 14:18:30|270.51|268.91|270.51|268.91|270.51|268.91|270.31|268.71|0
1648045120000|2022-03-23 14:18:40|270.72|269.12|270.92|269.32|271.13|269.53|270.72|269.12|0
1648045130000|2022-03-23 14:18:50|270.51|268.91|270.61|269.01|270.61|269.01|270.51|268.91|0
1648045140000|2022-03-23 14:19:00|270.51|268.91|270.31|268.71|270.51|268.91|270.1|268.5|0
1648045150000|2022-03-23 14:19:10|270.1|268.5|269.49|267.89|270.1|268.5|269.49|267.89|0
1648045160000|2022-03-23 14:19:20|269.28|267.68|269.28|267.68|269.49|267.89|269.28|267.68|0
1648045170000|2022-03-23 14:19:30|269.49|267.89|269.38|267.78|269.49|267.89|269.38|267.78|0
1648045180000|2022-03-23 14:19:40|269.28|267.68|269.78|268.18|269.78|268.18|269.28|267.68|0
1648045190000|2022-03-23 14:19:50|269.57|267.97|269.78|268.18|269.98|268.38|269.57|267.97|0
1648045200000|2022-03-23 14:20:00|269.98|268.38|269.98|268.38|269.98|268.38|269.98|268.38|0
1648045210000|2022-03-23 14:20:10|269.57|267.97|268.96|267.36|269.57|267.97|268.96|267.36|0
1648045220000|2022-03-23 14:20:20|269.16|267.56|269.37|267.77|269.37|267.77|269.16|267.56|0
1648045230000|2022-03-23 14:20:30|268.96|267.36|268.96|267.36|269.37|267.77|268.96|267.36|0
1648045240000|2022-03-23 14:20:40|269.37|267.77|268.55|266.95|269.37|267.77|268.55|266.95|0
1648045250000|2022-03-23 14:20:50|268.76|267.16|268.96|267.36|268.96|267.36|268.76|267.16|0
1648045260000|2022-03-23 14:21:00|269.26|267.66|269.16|267.56|269.26|267.66|269.16|267.56|0
1648045270000|2022-03-23 14:21:10|269.78|268.18|269.26|267.66|269.78|268.18|269.16|267.56|0
1648045280000|2022-03-23 14:21:20|269.37|267.77|269.16|267.56|269.37|267.77|269.16|267.56|0
1648045290000|2022-03-23 14:21:30|269.57|267.97|270.59|268.99|270.59|268.99|269.57|267.97|0
1648045300000|2022-03-23 14:21:40|270.39|268.79|269.78|268.18|270.59|268.99|269.78|268.18|0
1648045310000|2022-03-23 14:21:50|269.98|268.38|269.16|267.56|269.98|268.38|269.16|267.56|0
1648045320000|2022-03-23 14:22:00|268.76|267.16|268.55|266.95|268.76|267.16|268.55|266.95|0
1648045330000|2022-03-23 14:22:10|268.35|266.75|268.35|266.75|268.55|266.95|268.35|266.75|0
1648045340000|2022-03-23 14:22:20|268.14|266.54|268.96|267.36|268.96|267.36|268.14|266.54|0
1648045350000|2022-03-23 14:22:30|268.75|267.15|267.94|266.34|268.75|267.15|267.94|266.34|0
1648045360000|2022-03-23 14:22:40|267.53|265.93|268.04|266.44|268.04|266.44|267.12|265.52|0
1648045370000|2022-03-23 14:22:50|267.12|265.52|267.33|265.73|267.33|265.73|267.12|265.52|0
1648045380000|2022-03-23 14:23:00|266.92|265.32|267.73|266.13|267.73|266.13|266.72|265.12|0
1648045390000|2022-03-23 14:23:10|267.53|265.93|267.33|265.73|267.53|265.93|267.33|265.73|0
1648045400000|2022-03-23 14:23:20|267.53|265.93|267.83|266.23|267.83|266.23|267.53|265.93|0
1648045410000|2022-03-23 14:23:30|267.73|266.13|267.73|266.13|268.14|266.54|267.73|266.13|0
1648045420000|2022-03-23 14:23:40|267.94|266.34|268.55|266.95|268.55|266.95|267.73|266.13|0
1648045430000|2022-03-23 14:23:50|268.96|267.36|269.16|267.56|269.16|267.56|268.75|267.15|0
1648045440000|2022-03-23 14:24:00|269.36|267.76|269.98|268.38|269.98|268.38|269.36|267.76|0
1648045450000|2022-03-23 14:24:10|269.77|268.17|270.28|268.68|270.28|268.68|269.77|268.17|0
1648045460000|2022-03-23 14:24:20|269.98|268.38|270.39|268.79|270.39|268.79|269.98|268.38|0
1648045470000|2022-03-23 14:24:30|270.79|269.19|271|269.4|271|269.4|270.79|269.19|0
1648045480000|2022-03-23 14:24:40|271.61|270.01|271.41|269.81|271.61|270.01|271.2|269.6|0
1648045490000|2022-03-23 14:24:50|271.82|270.22|271.41|269.81|271.82|270.22|271.41|269.81|0
1648045500000|2022-03-23 14:25:00|271.61|270.01|271.82|270.22|272.02|270.42|271.61|270.01|0
1648045510000|2022-03-23 14:25:10|271.71|270.11|272.02|270.42|272.02|270.42|271.71|270.11|0
1648045520000|2022-03-23 14:25:20|271.82|270.22|271.2|269.6|271.82|270.22|271.2|269.6|0
1648045530000|2022-03-23 14:25:30|271.41|269.81|271.2|269.6|271.41|269.81|271.2|269.6|0
1648045540000|2022-03-23 14:25:40|271|269.4|270.38|268.78|271|269.4|270.18|268.58|0
1648045550000|2022-03-23 14:25:50|270.18|268.58|269.97|268.37|270.18|268.58|269.97|268.37|0
1648045560000|2022-03-23 14:26:00|269.57|267.97|269.16|267.56|269.57|267.97|269.16|267.56|0
1648045570000|2022-03-23 14:26:10|268.75|267.15|269.16|267.56|269.16|267.56|268.75|267.15|0
1648045580000|2022-03-23 14:26:20|269.77|268.17|269.16|267.56|269.77|268.17|269.16|267.56|0
1648045590000|2022-03-23 14:26:30|268.85|267.25|268.95|267.35|268.95|267.35|268.55|266.95|0
1648045600000|2022-03-23 14:26:40|268.55|266.95|267.32|265.72|268.55|266.95|267.32|265.72|0
1648045610000|2022-03-23 14:26:50|266.92|265.32|266.92|265.32|266.92|265.32|266.81|265.21|0
1648045620000|2022-03-23 14:27:00|266.51|264.91|267.73|266.13|267.73|266.13|266.51|264.91|0
1648045630000|2022-03-23 14:27:10|267.93|266.33|268.14|266.54|268.14|266.54|267.73|266.13|0
1648045640000|2022-03-23 14:27:20|268.54|266.94|269.56|267.96|269.56|267.96|268.54|266.94|0
1648045650000|2022-03-23 14:27:30|269.16|267.56|268.14|266.54|269.16|267.56|268.14|266.54|0
1648045660000|2022-03-23 14:27:40|268.34|266.74|268.54|266.94|268.95|267.35|268.34|266.74|0
1648045670000|2022-03-23 14:27:50|268.34|266.74|268.85|267.25|268.95|267.35|268.34|266.74|0
1648045680000|2022-03-23 14:28:00|269.36|267.76|267.22|265.62|269.36|267.76|267.22|265.62|0
1648045690000|2022-03-23 14:28:10|267.32|265.72|266.91|265.31|267.32|265.72|266.71|265.11|0
1648045700000|2022-03-23 14:28:20|267.12|265.52|267.73|266.13|267.73|266.13|267.12|265.52|0
1648045710000|2022-03-23 14:28:30|267.93|266.33|267.93|266.33|268.34|266.74|267.93|266.33|0
1648045720000|2022-03-23 14:28:40|268.14|266.54|267.93|266.33|268.23|266.63|267.93|266.33|0
1648045730000|2022-03-23 14:28:50|268.44|266.84|268.14|266.54|268.44|266.84|268.14|266.54|0
1648045740000|2022-03-23 14:29:00|268.54|266.94|269.15|267.55|269.15|267.55|268.54|266.94|0
1648045750000|2022-03-23 14:29:10|269.36|267.76|269.56|267.96|269.56|267.96|269.36|267.76|0
1648045760000|2022-03-23 14:29:20|269.36|267.76|269.15|267.55|269.36|267.76|269.15|267.55|0
1648045770000|2022-03-23 14:29:30|269.05|267.45|269.56|267.96|269.56|267.96|268.75|267.15|0
1648045780000|2022-03-23 14:29:40|269.36|267.76|269.36|267.76|269.36|267.76|269.15|267.55|0
1648045790000|2022-03-23 14:29:50|269.15|267.55|269.36|267.76|269.77|268.17|269.15|267.55|0
1648045800000|2022-03-23 14:30:00|269.77|268.17|269.77|268.17|270.27|268.67|269.77|268.17|0
1648045810000|2022-03-23 14:30:10|269.86|268.26|270.38|268.78|270.48|268.88|269.86|268.26|0
1648045820000|2022-03-23 14:30:20|269.77|268.17|268.74|267.14|269.77|268.17|268.74|267.14|0
1648045830000|2022-03-23 14:30:30|268.64|267.04|268.74|267.14|269.15|267.55|268.64|267.04|0
1648045840000|2022-03-23 14:30:40|269.15|267.55|269.05|267.45|269.15|267.55|268.95|267.35|0
1648045850000|2022-03-23 14:30:50|269.15|267.55|269.15|267.55|269.36|267.76|269.15|267.55|0
1648045860000|2022-03-23 14:31:00|269.97|268.37|270.99|269.39|270.99|269.39|269.97|268.37|0
1648045870000|2022-03-23 14:31:10|270.79|269.19|269.86|268.26|270.79|269.19|269.86|268.26|0
1648045880000|2022-03-23 14:31:20|269.76|268.16|269.76|268.16|269.76|268.16|269.45|267.85|0
1648045890000|2022-03-23 14:31:30|270.47|268.87|270.38|268.78|270.47|268.87|270.17|268.57|0
1648045900000|2022-03-23 14:31:40|270.58|268.98|269.97|268.37|270.58|268.98|269.86|268.26|0
1648045910000|2022-03-23 14:31:50|269.76|268.16|269.56|267.96|269.76|268.16|269.56|267.96|0
1648045920000|2022-03-23 14:32:00|269.76|268.16|269.97|268.37|269.97|268.37|269.36|267.76|0
1648045930000|2022-03-23 14:32:10|270.38|268.78|270.78|269.18|270.99|269.39|270.38|268.78|0
1648045940000|2022-03-23 14:32:20|270.88|269.28|270.99|269.39|270.99|269.39|270.58|268.98|0
1648045950000|2022-03-23 14:32:30|270.68|269.08|271.81|270.21|271.81|270.21|270.68|269.08|0
1648045960000|2022-03-23 14:32:40|271.09|269.49|271.6|270|271.6|270|271.09|269.49|0
1648045970000|2022-03-23 14:32:50|271.29|269.69|271.6|270|271.6|270|270.99|269.39|0
1648045980000|2022-03-23 14:33:00|271.19|269.59|271.4|269.8|271.4|269.8|270.99|269.39|0
1648045990000|2022-03-23 14:33:10|271.19|269.59|272.01|270.41|272.01|270.41|271.19|269.59|0
1648046000000|2022-03-23 14:33:20|272.31|270.71|272.22|270.62|272.31|270.71|272.22|270.62|0
1648046010000|2022-03-23 14:33:30|272.83|271.23|272.83|271.23|273.04|271.44|272.83|271.23|0
1648046020000|2022-03-23 14:33:40|273.04|271.44|272.63|271.03|273.04|271.44|272.22|270.62|0
1648046030000|2022-03-23 14:33:50|272.42|270.82|272.01|270.41|272.42|270.82|272.01|270.41|0
1648046050000|2022-03-23 14:34:10|272.31|270.71|272.63|271.03|272.63|271.03|272.22|270.62|0
1648046060000|2022-03-23 14:34:20|272.22|270.62|272.42|270.82|272.42|270.82|272.01|270.41|0
1648046070000|2022-03-23 14:34:30|272.01|270.41|272.42|270.82|272.42|270.82|272.01|270.41|0
1648046080000|2022-03-23 14:34:40|271.81|270.21|271.4|269.8|271.81|270.21|271.4|269.8|0
1648046090000|2022-03-23 14:34:50|271.19|269.59|271.6|270|271.6|270|271.19|269.59|0
1648046100000|2022-03-23 14:35:00|272.01|270.41|270.37|268.77|272.01|270.41|270.37|268.77|0
1648046110000|2022-03-23 14:35:10|270.99|269.39|270.17|268.57|270.99|269.39|270.17|268.57|0
1648046120000|2022-03-23 14:35:20|270.37|268.77|270.17|268.57|270.37|268.77|270.17|268.57|0
1648046130000|2022-03-23 14:35:30|270.78|269.18|270.99|269.39|271.19|269.59|270.78|269.18|0
1648046140000|2022-03-23 14:35:40|270.78|269.18|270.78|269.18|270.78|269.18|270.58|268.98|0
1648046150000|2022-03-23 14:35:50|270.58|268.98|270.78|269.18|270.78|269.18|270.17|268.57|0
1648046160000|2022-03-23 14:36:00|270.17|268.57|270.17|268.57|270.17|268.57|269.96|268.36|0
1648046170000|2022-03-23 14:36:10|270.37|268.77|271.19|269.59|271.19|269.59|270.37|268.77|0
1648046180000|2022-03-23 14:36:20|270.58|268.98|270.58|268.98|270.98|269.38|270.58|268.98|0
1648046190000|2022-03-23 14:36:30|270.47|268.87|270.98|269.38|270.98|269.38|270.47|268.87|0
1648046200000|2022-03-23 14:36:40|270.06|268.46|269.96|268.36|270.17|268.57|269.96|268.36|0
1648046210000|2022-03-23 14:36:50|269.76|268.16|270.57|268.97|270.57|268.97|269.55|267.95|0
1648046220000|2022-03-23 14:37:00|270.78|269.18|271.6|270|271.6|270|270.78|269.18|0
1648046230000|2022-03-23 14:37:10|272.01|270.41|271.6|270|272.01|270.41|271.39|269.79|0
1648046240000|2022-03-23 14:37:20|271.8|270.2|271.8|270.2|272.42|270.82|271.8|270.2|0
1648046250000|2022-03-23 14:37:30|271.6|270|271.6|270|272.01|270.41|271.6|270|0
1648046260000|2022-03-23 14:37:40|271.39|269.79|270.37|268.77|271.39|269.79|270.37|268.77|0
1648046270000|2022-03-23 14:37:50|270.16|268.56|269.76|268.16|270.16|268.56|269.76|268.16|0
1648046280000|2022-03-23 14:38:00|269.35|267.75|269.76|268.16|269.76|268.16|269.14|267.54|0
1648046290000|2022-03-23 14:38:10|269.96|268.36|270.16|268.56|270.16|268.56|269.96|268.36|0
1648046300000|2022-03-23 14:38:20|270.26|268.66|270.16|268.56|270.37|268.77|270.16|268.56|0
1648046310000|2022-03-23 14:38:30|269.85|268.25|270.78|269.18|270.78|269.18|269.76|268.16|0
1648046320000|2022-03-23 14:38:40|270.57|268.97|271.08|269.48|271.19|269.59|270.57|268.97|0
1648046330000|2022-03-23 14:38:50|270.57|268.97|270.98|269.38|270.98|269.38|270.57|268.97|0
1648046340000|2022-03-23 14:39:00|270.57|268.97|270.37|268.77|270.57|268.97|270.37|268.77|0
1648046350000|2022-03-23 14:39:10|270.47|268.87|269.96|268.36|270.47|268.87|269.96|268.36|0
1648046360000|2022-03-23 14:39:20|270.16|268.56|270.57|268.97|270.57|268.97|270.16|268.56|0
1648046370000|2022-03-23 14:39:30|270.37|268.77|270.57|268.97|270.78|269.18|270.37|268.77|0
1648046380000|2022-03-23 14:39:40|270.37|268.77|270.37|268.77|270.57|268.97|270.37|268.77|0
1648046390000|2022-03-23 14:39:50|270.26|268.66|269.96|268.36|270.37|268.77|269.96|268.36|0
1648046400000|2022-03-23 14:40:00|270.37|268.77|269.14|267.54|270.57|268.97|269.14|267.54|0
1648046410000|2022-03-23 14:40:10|269.35|267.75|269.96|268.36|269.96|268.36|269.35|267.75|0
1648046420000|2022-03-23 14:40:20|270.16|268.56|270.16|268.56|270.16|268.56|269.96|268.36|0
1648046430000|2022-03-23 14:40:30|270.57|268.97|270.98|269.38|270.98|269.38|270.57|268.97|0
1648046440000|2022-03-23 14:40:40|271.39|269.79|271.8|270.2|272|270.4|271.39|269.79|0
1648046450000|2022-03-23 14:40:50|271.59|269.99|271.39|269.79|271.8|270.2|271.39|269.79|0
1648046460000|2022-03-23 14:41:00|271.59|269.99|270.57|268.97|271.59|269.99|270.57|268.97|0
1648046470000|2022-03-23 14:41:10|270.16|268.56|270.57|268.97|270.77|269.17|270.16|268.56|0
1648046480000|2022-03-23 14:41:20|270.77|269.17|270.77|269.17|270.77|269.17|270.57|268.97|0
1648046490000|2022-03-23 14:41:30|270.67|269.07|270.57|268.97|270.98|269.38|270.57|268.97|0
1648046500000|2022-03-23 14:41:40|270.77|269.17|270.77|269.17|270.77|269.17|270.36|268.76|0
1648046510000|2022-03-23 14:41:50|270.57|268.97|270.98|269.38|270.98|269.38|270.57|268.97|0
1648046520000|2022-03-23 14:42:00|270.16|268.56|269.44|267.84|270.16|268.56|269.44|267.84|0
1648046530000|2022-03-23 14:42:10|269.34|267.74|267.3|265.7|269.34|267.74|267.3|265.7|0
1648046540000|2022-03-23 14:42:20|267.51|265.91|267.51|265.91|267.81|266.21|267.51|265.91|0
1648046550000|2022-03-23 14:42:30|267.3|265.7|266.9|265.3|267.3|265.7|266.9|265.3|0
1648046560000|2022-03-23 14:42:40|266.49|264.89|266.29|264.69|266.49|264.89|266.08|264.48|0
1648046570000|2022-03-23 14:42:50|266.08|264.48|266.9|265.3|266.9|265.3|266.08|264.48|0
1648046580000|2022-03-23 14:43:00|267.1|265.5|266.69|265.09|267.1|265.5|266.69|265.09|0
1648046590000|2022-03-23 14:43:10|266.49|264.89|265.88|264.28|266.69|265.09|265.88|264.28|0
1648046600000|2022-03-23 14:43:20|265.47|263.87|264.87|263.27|265.68|264.08|264.87|263.27|0
1648046610000|2022-03-23 14:43:30|265.07|263.47|266.08|264.48|266.08|264.48|265.07|263.47|0
1648046620000|2022-03-23 14:43:40|265.88|264.28|265.88|264.28|266.08|264.48|265.68|264.08|0
1648046630000|2022-03-23 14:43:50|265.57|263.97|265.68|264.08|265.68|264.08|265.57|263.97|0
1648046640000|2022-03-23 14:44:00|266.08|264.48|266.29|264.69|266.49|264.89|266.08|264.48|0
1648046650000|2022-03-23 14:44:10|266.59|264.99|266.69|265.09|266.69|265.09|266.49|264.89|0
1648046660000|2022-03-23 14:44:20|266.49|264.89|265.68|264.08|266.49|264.89|265.68|264.08|0
1648046670000|2022-03-23 14:44:30|265.98|264.38|266.59|264.99|266.59|264.99|265.98|264.38|0
1648046680000|2022-03-23 14:44:40|266.9|265.3|266.29|264.69|266.9|265.3|266.29|264.69|0
1648046690000|2022-03-23 14:44:50|266.08|264.48|265.98|264.38|266.08|264.48|265.88|264.28|0
1648046700000|2022-03-23 14:45:00|265.68|264.08|264.05|262.45|265.68|264.08|264.05|262.45|0
1648046710000|2022-03-23 14:45:10|264.46|262.86|264.26|262.66|264.46|262.86|264.05|262.45|0
1648046720000|2022-03-23 14:45:20|264.05|262.45|264.26|262.66|264.26|262.66|264.05|262.45|0
1648046730000|2022-03-23 14:45:30|264.05|262.45|264.25|262.65|264.26|262.66|264.05|262.45|0
1648046740000|2022-03-23 14:45:40|264.46|262.86|264.25|262.65|264.66|263.06|264.05|262.45|0
1648046750000|2022-03-23 14:45:50|263.85|262.25|263.85|262.25|263.85|262.25|263.85|262.25|0
1648046760000|2022-03-23 14:46:00|263.65|262.05|263.85|262.25|264.05|262.45|263.65|262.05|0
1648046770000|2022-03-23 14:46:10|263.65|262.05|264.25|262.65|264.25|262.65|263.65|262.05|0
1648046780000|2022-03-23 14:46:20|264.86|263.26|264.86|263.26|264.96|263.36|264.86|263.26|0
1648046790000|2022-03-23 14:46:30|265.06|263.46|263.85|262.25|265.06|263.46|263.85|262.25|0
1648046800000|2022-03-23 14:46:40|263.65|262.05|263.24|261.64|263.65|262.05|263.24|261.64|0
1648046810000|2022-03-23 14:46:50|263.04|261.44|262.63|261.03|263.04|261.44|262.63|261.03|0
1648046820000|2022-03-23 14:47:00|262.84|261.24|263.44|261.84|263.44|261.84|262.63|261.03|0
1648046830000|2022-03-23 14:47:10|263.04|261.44|262.84|261.24|263.44|261.84|262.84|261.24|0
1648046840000|2022-03-23 14:47:20|262.53|260.93|262.23|260.63|262.53|260.93|262.23|260.63|0
1648046850000|2022-03-23 14:47:30|262.43|260.83|262.43|260.83|262.63|261.03|262.43|260.83|0
1648046860000|2022-03-23 14:47:40|262.63|261.03|262.43|260.83|262.63|261.03|262.43|260.83|0
1648046870000|2022-03-23 14:47:50|262.23|260.63|262.43|260.83|262.63|261.03|262.23|260.63|0
1648046880000|2022-03-23 14:48:00|262.23|260.63|263.24|261.64|263.24|261.64|262.23|260.63|0
1648046890000|2022-03-23 14:48:10|263.04|261.44|262.83|261.23|263.04|261.44|262.83|261.23|0
1648046900000|2022-03-23 14:48:20|263.24|261.64|263.24|261.64|263.24|261.64|263.24|261.64|0
1648046910000|2022-03-23 14:48:30|263.04|261.44|263.04|261.44|263.04|261.44|262.73|261.13|0
1648046920000|2022-03-23 14:48:40|263.24|261.64|263.44|261.84|263.44|261.84|263.24|261.64|0
1648046930000|2022-03-23 14:48:50|263.64|262.04|263.64|262.04|263.64|262.04|263.64|262.04|0
1648046940000|2022-03-23 14:49:00|263.85|262.25|264.05|262.45|264.05|262.45|263.85|262.25|0
1648046950000|2022-03-23 14:49:10|263.85|262.25|263.94|262.34|263.94|262.34|263.85|262.25|0
1648046960000|2022-03-23 14:49:20|264.05|262.45|264.25|262.65|264.45|262.85|264.05|262.45|0
1648046970000|2022-03-23 14:49:30|264.86|263.26|264.25|262.65|264.86|263.26|264.25|262.65|0
1648046980000|2022-03-23 14:49:40|264.35|262.75|264.86|263.26|264.86|263.26|264.35|262.75|0
1648046990000|2022-03-23 14:49:50|265.06|263.46|264.66|263.06|265.06|263.46|264.66|263.06|0
1648047000000|2022-03-23 14:50:00|265.47|263.87|264.45|262.85|265.47|263.87|264.45|262.85|0
1648047010000|2022-03-23 14:50:10|264.05|262.45|264.45|262.85|264.45|262.85|263.64|262.04|0
1648047020000|2022-03-23 14:50:20|264.86|263.26|264.86|263.26|264.86|263.26|264.86|263.26|0
1648047030000|2022-03-23 14:50:30|265.06|263.46|264.86|263.26|265.26|263.66|264.86|263.26|0
1648047040000|2022-03-23 14:50:40|265.06|263.46|264.45|262.85|265.06|263.46|264.45|262.85|0
1648047050000|2022-03-23 14:50:50|264.25|262.65|264.45|262.85|264.45|262.85|264.25|262.65|0
1648047060000|2022-03-23 14:51:00|264.14|262.54|265.26|263.66|265.26|263.66|264.14|262.54|0
1648047070000|2022-03-23 14:51:10|264.86|263.26|264.65|263.05|264.86|263.26|264.25|262.65|0
1648047080000|2022-03-23 14:51:20|265.06|263.46|265.67|264.07|265.67|264.07|265.06|263.46|0
1648047090000|2022-03-23 14:51:30|265.46|263.86|265.06|263.46|265.46|263.86|265.06|263.46|0
1648047100000|2022-03-23 14:51:40|264.95|263.35|264.86|263.26|265.06|263.46|264.86|263.26|0
1648047110000|2022-03-23 14:51:50|265.06|263.46|264.45|262.85|265.06|263.46|264.45|262.85|0
1648047120000|2022-03-23 14:52:00|264.04|262.44|264.04|262.44|264.25|262.65|263.64|262.04|0
1648047130000|2022-03-23 14:52:10|263.84|262.24|263.94|262.34|264.04|262.44|263.53|261.93|0
1648047140000|2022-03-23 14:52:20|263.64|262.04|263.03|261.43|263.64|262.04|263.03|261.43|0
1648047150000|2022-03-23 14:52:30|262.83|261.23|263.44|261.84|263.44|261.84|262.83|261.23|0
1648047160000|2022-03-23 14:52:40|263.64|262.04|264.65|263.05|264.65|263.05|263.64|262.04|0
1648047170000|2022-03-23 14:52:50|264.85|263.25|265.26|263.66|265.26|263.66|264.85|263.25|0
1648047180000|2022-03-23 14:53:00|265.46|263.86|265.87|264.27|265.87|264.27|265.26|263.66|0
1648047190000|2022-03-23 14:53:10|267.09|265.49|267.29|265.69|267.29|265.69|266.68|265.08|0
1648047200000|2022-03-23 14:53:20|267.09|265.49|266.68|265.08|267.29|265.69|266.68|265.08|0
1648047210000|2022-03-23 14:53:30|266.88|265.28|266.98|265.38|267.09|265.49|266.88|265.28|0
1648047220000|2022-03-23 14:53:40|267.09|265.49|266.68|265.08|267.09|265.49|266.68|265.08|0
1648047230000|2022-03-23 14:53:50|266.48|264.88|266.88|265.28|266.88|265.28|266.37|264.77|0
1648047240000|2022-03-23 14:54:00|266.98|265.38|267.9|266.3|268.11|266.51|266.98|265.38|0
1648047250000|2022-03-23 14:54:10|267.81|266.21|267.12|265.52|267.81|266.21|267.12|265.52|0
1648047260000|2022-03-23 14:54:20|266.51|264.91|266.1|264.5|266.51|264.91|266.1|264.5|0
1648047270000|2022-03-23 14:54:30|265.49|263.89|264.68|263.08|265.49|263.89|264.68|263.08|0
1648047280000|2022-03-23 14:54:40|264.88|263.28|265.9|264.3|265.9|264.3|264.88|263.28|0
1648047290000|2022-03-23 14:54:50|265.59|263.99|265.9|264.3|266.2|264.6|265.59|263.99|0
1648047300000|2022-03-23 14:55:00|265.69|264.09|265.49|263.89|265.69|264.09|265.29|263.69|0
1648047310000|2022-03-23 14:55:10|266.31|264.71|267.33|265.73|267.33|265.73|266.31|264.71|0
1648047320000|2022-03-23 14:55:20|266.71|265.11|266.31|264.71|266.71|265.11|266.1|264.5|0
1648047330000|2022-03-23 14:55:30|266.51|264.91|266.51|264.91|266.92|265.32|266.51|264.91|0
1648047340000|2022-03-23 14:55:40|266.92|265.32|266.71|265.11|266.92|265.32|266.31|264.71|0
1648047350000|2022-03-23 14:55:50|266.92|265.32|266.51|264.91|266.92|265.32|266.31|264.71|0
1648047360000|2022-03-23 14:56:00|266.92|265.32|267.32|265.72|267.32|265.72|266.92|265.32|0
1648047370000|2022-03-23 14:56:10|267.12|265.52|267.53|265.93|267.53|265.93|267.12|265.52|0
1648047380000|2022-03-23 14:56:20|267.12|265.52|266.3|264.7|267.12|265.52|266.3|264.7|0
1648047390000|2022-03-23 14:56:30|266.51|264.91|267.12|265.52|267.12|265.52|266.4|264.8|0
1648047400000|2022-03-23 14:56:40|267.94|266.34|267.53|265.93|267.94|266.34|267.53|265.93|0
1648047410000|2022-03-23 14:56:50|267.22|265.62|267.12|265.52|267.22|265.62|267.12|265.52|0
1648047420000|2022-03-23 14:57:00|266.92|265.32|266.51|264.91|267.12|265.52|266.51|264.91|0
1648047430000|2022-03-23 14:57:10|266.3|264.7|266.3|264.7|266.3|264.7|266.1|264.5|0
1648047440000|2022-03-23 14:57:20|266.4|264.8|266.71|265.11|267.12|265.52|266.4|264.8|0
1648047450000|2022-03-23 14:57:30|266.3|264.7|265.9|264.3|266.3|264.7|265.9|264.3|0
1648047460000|2022-03-23 14:57:40|266.3|264.7|265.9|264.3|266.3|264.7|265.79|264.19|0
1648047470000|2022-03-23 14:57:50|266.1|264.5|265.69|264.09|266.3|264.7|265.69|264.09|0
1648047480000|2022-03-23 14:58:00|265.28|263.68|265.18|263.58|265.49|263.89|265.08|263.48|0
1648047490000|2022-03-23 14:58:10|265.49|263.89|265.49|263.89|265.49|263.89|265.28|263.68|0
1648047500000|2022-03-23 14:58:20|265.89|264.29|265.49|263.89|265.89|264.29|265.49|263.89|0
1648047510000|2022-03-23 14:58:30|265.69|264.09|265.99|264.39|265.99|264.39|265.69|264.09|0
1648047520000|2022-03-23 14:58:40|265.89|264.29|265.89|264.29|266.2|264.6|265.89|264.29|0
1648047530000|2022-03-23 14:58:50|266.3|264.7|266.1|264.5|266.51|264.91|266.1|264.5|0
1648047540000|2022-03-23 14:59:00|266.71|265.11|267.32|265.72|267.32|265.72|266.71|265.11|0
1648047550000|2022-03-23 14:59:10|267.12|265.52|266.4|264.8|267.12|265.52|266.3|264.7|0
1648047560000|2022-03-23 14:59:20|266.71|265.11|266.1|264.5|266.71|265.11|266.1|264.5|0
1648047570000|2022-03-23 14:59:30|265.89|264.29|265.89|264.29|266.3|264.7|265.89|264.29|0
1648047580000|2022-03-23 14:59:40|265.69|264.09|265.49|263.89|265.89|264.29|265.49|263.89|0
1648047590000|2022-03-23 14:59:50|265.69|264.09|266.1|264.5|266.1|264.5|265.69|264.09|0
1648047600000|2022-03-23 15:00:00|266.5|264.9|266.5|264.9|266.71|265.11|266.19|264.59|0
1648047610000|2022-03-23 15:00:10|267.12|265.52|267.32|265.72|267.32|265.72|267.12|265.52|0
1648047620000|2022-03-23 15:00:20|266.91|265.31|267.32|265.72|267.52|265.92|266.91|265.31|0
1648047630000|2022-03-23 15:00:30|267.21|265.61|266.5|264.9|267.21|265.61|266.5|264.9|0
1648047640000|2022-03-23 15:00:40|266.71|265.11|267.32|265.72|267.32|265.72|266.71|265.11|0
1648047650000|2022-03-23 15:00:50|266.91|265.31|267.11|265.51|267.32|265.72|266.91|265.31|0
1648047660000|2022-03-23 15:01:00|266.71|265.11|266.71|265.11|266.71|265.11|266.71|265.11|0
1648047680000|2022-03-23 15:01:20|267.93|266.33|268.54|266.94|268.54|266.94|267.93|266.33|0
1648047690000|2022-03-23 15:01:30|268.14|266.54|268.34|266.74|268.34|266.74|268.14|266.54|0
1648047700000|2022-03-23 15:01:40|268.95|267.35|268.75|267.15|268.95|267.35|268.54|266.94|0
1648047710000|2022-03-23 15:01:50|269.16|267.56|269.16|267.56|269.16|267.56|268.95|267.35|0
1648047720000|2022-03-23 15:02:00|269.36|267.76|269.77|268.17|269.77|268.17|269.36|267.76|0
1648047730000|2022-03-23 15:02:10|269.98|268.38|269.16|267.56|269.98|268.38|269.16|267.56|0
1648047740000|2022-03-23 15:02:20|268.75|267.15|268.75|267.15|268.95|267.35|268.75|267.15|0
1648047750000|2022-03-23 15:02:30|268.95|267.35|269.25|267.65|269.25|267.65|268.95|267.35|0
1648047760000|2022-03-23 15:02:40|269.36|267.76|269.66|268.06|269.77|268.17|269.36|267.76|0
1648047770000|2022-03-23 15:02:50|269.77|268.17|271.21|269.61|271.21|269.61|269.77|268.17|0
1648047780000|2022-03-23 15:03:00|271|269.4|270.59|268.99|271.21|269.61|270.59|268.99|0
1648047790000|2022-03-23 15:03:10|270.8|269.2|271.21|269.61|271.21|269.61|270.8|269.2|0
1648047800000|2022-03-23 15:03:20|271.41|269.81|270.79|269.19|271.41|269.81|270.79|269.19|0
1648047810000|2022-03-23 15:03:30|270.59|268.99|270.59|268.99|270.59|268.99|270.59|268.99|0
1648047820000|2022-03-23 15:03:40|270.79|269.19|271|269.4|271|269.4|270.79|269.19|0
1648047830000|2022-03-23 15:03:50|270.79|269.19|270.38|268.78|271|269.4|270.38|268.78|0
1648047840000|2022-03-23 15:04:00|270.59|268.99|269.97|268.37|270.59|268.99|269.97|268.37|0
1648047850000|2022-03-23 15:04:10|269.77|268.17|269.77|268.17|269.77|268.17|269.66|268.06|0
1648047860000|2022-03-23 15:04:20|269.56|267.96|269.77|268.17|269.77|268.17|269.56|267.96|0
1648047870000|2022-03-23 15:04:30|269.66|268.06|269.36|267.76|269.77|268.17|269.36|267.76|0
1648047880000|2022-03-23 15:04:40|269.56|267.96|269.77|268.17|269.77|268.17|269.36|267.76|0
1648047890000|2022-03-23 15:04:50|269.97|268.37|269.56|267.96|269.97|268.37|269.56|267.96|0
1648047900000|2022-03-23 15:05:00|269.36|267.76|270.18|268.58|270.38|268.78|269.36|267.76|0
1648047910000|2022-03-23 15:05:10|270.38|268.78|270.18|268.58|270.38|268.78|269.97|268.37|0
1648047920000|2022-03-23 15:05:20|269.56|267.96|269.97|268.37|269.97|268.37|269.56|267.96|0
1648047930000|2022-03-23 15:05:30|270.38|268.78|270.18|268.58|270.38|268.78|270.18|268.58|0
1648047940000|2022-03-23 15:05:40|270.07|268.47|269.66|268.06|270.28|268.68|269.66|268.06|0
1648047950000|2022-03-23 15:05:50|269.77|268.17|269.97|268.37|269.97|268.37|269.56|267.96|0
1648047960000|2022-03-23 15:06:00|269.77|268.17|269.87|268.27|269.87|268.27|269.77|268.17|0
1648047970000|2022-03-23 15:06:10|269.97|268.37|269.15|267.55|269.97|268.37|269.15|267.55|0
1648047980000|2022-03-23 15:06:20|268.95|267.35|269.15|267.55|269.15|267.55|268.95|267.35|0
1648047990000|2022-03-23 15:06:30|268.95|267.35|269.36|267.76|269.36|267.76|268.95|267.35|0
1648048000000|2022-03-23 15:06:40|269.05|267.45|268.54|266.94|269.05|267.45|268.54|266.94|0
1648048010000|2022-03-23 15:06:50|268.13|266.53|268.23|266.63|268.54|266.94|268.13|266.53|0
1648048020000|2022-03-23 15:07:00|268.13|266.53|268.13|266.53|268.33|266.73|268.13|266.53|0
1648048030000|2022-03-23 15:07:10|268.02|266.42|268.54|266.94|268.54|266.94|268.02|266.42|0
1648048040000|2022-03-23 15:07:20|267.92|266.32|268.13|266.53|268.13|266.53|267.92|266.32|0
1648048050000|2022-03-23 15:07:30|268.54|266.94|268.54|266.94|268.74|267.14|268.54|266.94|0
1648048060000|2022-03-23 15:07:40|268.95|267.35|268.63|267.03|268.95|267.35|268.63|267.03|0
1648048070000|2022-03-23 15:07:50|268.74|267.14|268.54|266.94|268.74|267.14|268.33|266.73|0
1648048080000|2022-03-23 15:08:00|268.74|267.14|268.33|266.73|268.74|267.14|268.33|266.73|0
1648048090000|2022-03-23 15:08:10|268.23|266.63|268.33|266.73|268.33|266.73|268.23|266.63|0
1648048100000|2022-03-23 15:08:20|268.54|266.94|268.74|267.14|268.74|267.14|268.54|266.94|0
1648048110000|2022-03-23 15:08:30|268.95|267.35|267.92|266.32|268.95|267.35|267.92|266.32|0
1648048120000|2022-03-23 15:08:40|268.13|266.53|267.72|266.12|268.13|266.53|267.72|266.12|0
1648048130000|2022-03-23 15:08:50|268.33|266.73|268.94|267.34|269.15|267.55|268.33|266.73|0
1648048140000|2022-03-23 15:09:00|269.15|267.55|269.15|267.55|269.15|267.55|268.74|267.14|0
1648048150000|2022-03-23 15:09:10|268.94|267.34|268.94|267.34|269.04|267.44|268.94|267.34|0
1648048160000|2022-03-23 15:09:20|268.53|266.93|268.22|266.62|268.53|266.93|268.22|266.62|0
1648048170000|2022-03-23 15:09:30|267.92|266.32|268.33|266.73|268.33|266.73|267.92|266.32|0
1648048180000|2022-03-23 15:09:40|267.92|266.32|268.13|266.53|268.33|266.73|267.92|266.32|0
1648048190000|2022-03-23 15:09:50|267.92|266.32|267.72|266.12|267.92|266.32|267.72|266.12|0
1648048200000|2022-03-23 15:10:00|267.31|265.71|266.29|264.69|267.31|265.71|266.29|264.69|0
1648048210000|2022-03-23 15:10:10|266.49|264.89|266.49|264.89|266.49|264.89|266.49|264.89|0
1648048220000|2022-03-23 15:10:20|266.7|265.1|267.1|265.5|267.31|265.71|266.7|265.1|0
1648048230000|2022-03-23 15:10:30|266.7|265.1|266.9|265.3|266.9|265.3|266.7|265.1|0
1648048240000|2022-03-23 15:10:40|267|265.4|266.9|265.3|267.1|265.5|266.9|265.3|0
1648048250000|2022-03-23 15:10:50|267.51|265.91|267.51|265.91|267.72|266.12|267.51|265.91|0
1648048260000|2022-03-23 15:11:00|267.92|266.32|268.33|266.73|268.33|266.73|267.51|265.91|0
1648048270000|2022-03-23 15:11:10|268.53|266.93|267.92|266.32|268.53|266.93|267.92|266.32|0
1648048280000|2022-03-23 15:11:20|268.33|266.73|268.33|266.73|268.74|267.14|268.33|266.73|0
1648048290000|2022-03-23 15:11:30|268.12|266.52|267.71|266.11|268.12|266.52|267.51|265.91|0
1648048300000|2022-03-23 15:11:40|267.92|266.32|268.53|266.93|268.53|266.93|267.92|266.32|0
1648048310000|2022-03-23 15:11:50|268.74|267.14|268.74|267.14|268.74|267.14|268.53|266.93|0
1648048320000|2022-03-23 15:12:00|268.33|266.73|268.33|266.73|268.53|266.93|268.33|266.73|0
1648048330000|2022-03-23 15:12:10|268.53|266.93|269.15|267.55|269.15|267.55|268.53|266.93|0
1648048340000|2022-03-23 15:12:20|269.76|268.16|269.55|267.95|269.76|268.16|269.55|267.95|0
1648048350000|2022-03-23 15:12:30|269.76|268.16|269.76|268.16|269.76|268.16|269.55|267.95|0
1648048360000|2022-03-23 15:12:40|269.24|267.64|269.55|267.95|269.55|267.95|269.14|267.54|0
1648048370000|2022-03-23 15:12:50|269.76|268.16|269.14|267.54|269.76|268.16|269.14|267.54|0
1648048380000|2022-03-23 15:13:00|269.35|267.75|269.14|267.54|269.35|267.75|268.94|267.34|0
1648048390000|2022-03-23 15:13:10|269.55|267.95|269.76|268.16|269.96|268.36|269.55|267.95|0
1648048400000|2022-03-23 15:13:20|269.55|267.95|268.73|267.13|269.96|268.36|268.73|267.13|0
1648048410000|2022-03-23 15:13:30|268.83|267.23|269.35|267.75|269.35|267.75|268.83|267.23|0
1648048420000|2022-03-23 15:13:40|269.55|267.95|269.35|267.75|269.55|267.95|269.24|267.64|0
1648048430000|2022-03-23 15:13:50|268.94|267.34|268.94|267.34|268.94|267.34|268.94|267.34|0
1648048440000|2022-03-23 15:14:00|268.73|267.13|268.94|267.34|269.35|267.75|268.73|267.13|0
1648048450000|2022-03-23 15:14:10|269.14|267.54|269.35|267.75|269.55|267.95|269.04|267.44|0
1648048460000|2022-03-23 15:14:20|270.17|268.57|269.96|268.36|270.17|268.57|269.96|268.36|0
1648048470000|2022-03-23 15:14:30|269.76|268.16|269.96|268.36|269.96|268.36|269.76|268.16|0
1648048480000|2022-03-23 15:14:40|270.17|268.57|270.37|268.77|270.37|268.77|269.96|268.36|0
1648048490000|2022-03-23 15:14:50|269.96|268.36|270.26|268.66|270.37|268.77|269.96|268.36|0
1648048500000|2022-03-23 15:15:00|270.17|268.57|269.76|268.16|270.37|268.77|269.76|268.16|0
1648048510000|2022-03-23 15:15:10|269.96|268.36|270.26|268.66|270.58|268.98|269.96|268.36|0
1648048520000|2022-03-23 15:15:20|270.58|268.98|270.58|268.98|270.58|268.98|270.58|268.98|0
1648048530000|2022-03-23 15:15:30|270.17|268.57|269.55|267.95|270.37|268.77|269.55|267.95|0
1648048540000|2022-03-23 15:15:40|269.35|267.75|269.96|268.36|269.96|268.36|269.35|267.75|0
1648048550000|2022-03-23 15:15:50|269.76|268.16|269.96|268.36|270.37|268.77|269.76|268.16|0
1648048560000|2022-03-23 15:16:00|270.16|268.56|270.57|268.97|270.57|268.97|270.16|268.56|0
1648048570000|2022-03-23 15:16:10|270.67|269.07|270.78|269.18|270.98|269.38|270.57|268.97|0
1648048580000|2022-03-23 15:16:20|270.98|269.38|270.67|269.07|270.98|269.38|270.67|269.07|0
1648048590000|2022-03-23 15:16:30|270.47|268.87|270.57|268.97|270.67|269.07|270.47|268.87|0
1648048600000|2022-03-23 15:16:40|270.78|269.18|269.75|268.15|270.78|269.18|269.34|267.74|0
1648048610000|2022-03-23 15:16:50|269.55|267.95|270.16|268.56|270.16|268.56|269.55|267.95|0
1648048620000|2022-03-23 15:17:00|270.78|269.18|270.57|268.97|270.78|269.18|270.57|268.97|0
1648048630000|2022-03-23 15:17:10|270.16|268.56|269.75|268.15|270.16|268.56|269.75|268.15|0
1648048640000|2022-03-23 15:17:20|270.16|268.56|270.16|268.56|270.37|268.77|270.06|268.46|0
1648048650000|2022-03-23 15:17:30|270.26|268.66|270.37|268.77|270.37|268.77|270.16|268.56|0
1648048660000|2022-03-23 15:17:40|270.57|268.97|270.57|268.97|270.57|268.97|270.57|268.97|0
1648048670000|2022-03-23 15:17:50|270.37|268.77|270.57|268.97|270.57|268.97|270.37|268.77|0
1648048680000|2022-03-23 15:18:00|271.19|269.59|270.16|268.56|271.19|269.59|269.96|268.36|0
1648048690000|2022-03-23 15:18:10|269.96|268.36|270.16|268.56|270.37|268.77|269.96|268.36|0
1648048700000|2022-03-23 15:18:20|269.96|268.36|269.55|267.95|270.16|268.56|269.55|267.95|0
1648048710000|2022-03-23 15:18:30|269.34|267.74|269.14|267.54|269.34|267.74|269.14|267.54|0
1648048720000|2022-03-23 15:18:40|269.34|267.74|269.14|267.54|269.34|267.74|269.14|267.54|0
1648048730000|2022-03-23 15:18:50|268.93|267.33|268.11|266.51|268.93|267.33|268.11|266.51|0
1648048740000|2022-03-23 15:19:00|268.32|266.72|268.62|267.02|268.62|267.02|268.32|266.72|0
1648048750000|2022-03-23 15:19:10|268.32|266.72|268.11|266.51|268.73|267.13|268.11|266.51|0
1648048760000|2022-03-23 15:19:20|268.32|266.72|269.34|267.74|269.34|267.74|268.32|266.72|0
1648048770000|2022-03-23 15:19:30|269.55|267.95|269.55|267.95|269.55|267.95|269.34|267.74|0
1648048780000|2022-03-23 15:19:40|269.34|267.74|269.75|268.15|269.75|268.15|269.34|267.74|0
1648048790000|2022-03-23 15:19:50|269.96|268.36|269.55|267.95|269.96|268.36|269.55|267.95|0
1648048800000|2022-03-23 15:20:00|269.75|268.15|269.96|268.36|269.96|268.36|269.75|268.15|0
1648048810000|2022-03-23 15:20:10|269.75|268.15|269.75|268.15|270.16|268.56|269.55|267.95|0
1648048820000|2022-03-23 15:20:20|269.95|268.35|269.34|267.74|269.95|268.35|269.34|267.74|0
1648048830000|2022-03-23 15:20:30|270.16|268.56|270.36|268.76|270.36|268.76|270.16|268.56|0
1648048840000|2022-03-23 15:20:40|270.57|268.97|270.57|268.97|270.77|269.17|270.57|268.97|0
1648048850000|2022-03-23 15:20:50|270.16|268.56|269.95|268.35|270.36|268.76|269.95|268.35|0
1648048860000|2022-03-23 15:21:00|270.57|268.97|270.77|269.17|270.77|269.17|270.36|268.76|0
1648048870000|2022-03-23 15:21:10|271.18|269.58|271.39|269.79|271.39|269.79|270.98|269.38|0
1648048880000|2022-03-23 15:21:20|271.49|269.89|271.49|269.89|271.49|269.89|271.39|269.79|0
1648048890000|2022-03-23 15:21:30|271.59|269.99|272.21|270.61|272.21|270.61|271.59|269.99|0
1648048900000|2022-03-23 15:21:40|272.01|270.41|272.62|271.02|272.62|271.02|272.01|270.41|0
1648048910000|2022-03-23 15:21:50|272.42|270.82|272.62|271.02|272.62|271.02|272.42|270.82|0
1648048920000|2022-03-23 15:22:00|272.83|271.23|273.03|271.43|273.03|271.43|272.83|271.23|0
1648048930000|2022-03-23 15:22:10|273.24|271.64|273.24|271.64|273.24|271.64|273.24|271.64|0
1648048940000|2022-03-23 15:22:20|272.83|271.23|273.03|271.43|273.03|271.43|272.83|271.23|0
1648048950000|2022-03-23 15:22:30|272.83|271.23|271.18|269.58|272.83|271.23|271.18|269.58|0
1648048960000|2022-03-23 15:22:40|271.28|269.68|271.18|269.58|271.28|269.68|271.18|269.58|0
1648048970000|2022-03-23 15:22:50|271.59|269.99|271.39|269.79|271.59|269.99|271.39|269.79|0
1648048980000|2022-03-23 15:23:00|271.59|269.99|270.98|269.38|271.59|269.99|270.98|269.38|0
1648048990000|2022-03-23 15:23:10|271.49|269.89|271.59|269.99|271.8|270.2|271.49|269.89|0
1648049000000|2022-03-23 15:23:20|270.98|269.38|270.98|269.38|271.18|269.58|270.98|269.38|0
1648049010000|2022-03-23 15:23:30|270.77|269.17|270.57|268.97|270.77|269.17|270.57|268.97|0
1648049020000|2022-03-23 15:23:40|270.77|269.17|270.98|269.38|270.98|269.38|270.77|269.17|0
1648049030000|2022-03-23 15:23:50|270.77|269.17|270.57|268.97|270.77|269.17|270.57|268.97|0
1648049040000|2022-03-23 15:24:00|270.77|269.17|270.36|268.76|270.98|269.38|270.36|268.76|0
1648049050000|2022-03-23 15:24:10|270.77|269.17|270.98|269.38|270.98|269.38|270.77|269.17|0
1648049060000|2022-03-23 15:24:20|271.18|269.58|271.59|269.99|271.59|269.99|271.18|269.58|0
1648049070000|2022-03-23 15:24:30|271.18|269.58|271.39|269.79|271.39|269.79|271.18|269.58|0
1648049080000|2022-03-23 15:24:40|271.59|269.99|272|270.4|272|270.4|271.59|269.99|0
1648049090000|2022-03-23 15:24:50|271.8|270.2|272|270.4|272|270.4|271.8|270.2|0
1648049100000|2022-03-23 15:25:00|272.41|270.81|272.62|271.02|272.62|271.02|272.41|270.81|0
1648049110000|2022-03-23 15:25:10|272.82|271.22|272.82|271.22|273.03|271.43|272.82|271.22|0
1648049120000|2022-03-23 15:25:20|272.62|271.02|272.82|271.22|272.82|271.22|272.62|271.02|0
1648049130000|2022-03-23 15:25:30|272.92|271.32|273.23|271.63|273.23|271.63|272.92|271.32|0
1648049140000|2022-03-23 15:25:40|273.44|271.84|273.23|271.63|273.44|271.84|273.23|271.63|0
1648049150000|2022-03-23 15:25:50|273.44|271.84|273.85|272.25|273.85|272.25|273.44|271.84|0
1648049160000|2022-03-23 15:26:00|273.65|272.05|273.23|271.63|273.65|272.05|273.23|271.63|0
1648049170000|2022-03-23 15:26:10|273.03|271.43|273.23|271.63|273.23|271.63|273.03|271.43|0
1648049180000|2022-03-23 15:26:20|273.65|272.05|273.65|272.05|273.85|272.25|273.65|272.05|0
1648049190000|2022-03-23 15:26:30|273.85|272.25|273.85|272.25|273.85|272.25|273.85|272.25|0
1648049200000|2022-03-23 15:26:40|274.06|272.46|273.65|272.05|274.06|272.46|273.65|272.05|0
1648049210000|2022-03-23 15:26:50|273.85|272.25|274.06|272.46|274.06|272.46|273.85|272.25|0
1648049220000|2022-03-23 15:27:00|273.03|271.43|273.03|271.43|273.23|271.63|273.03|271.43|0
1648049230000|2022-03-23 15:27:10|272.82|271.22|273.03|271.43|273.03|271.43|272.82|271.22|0
1648049240000|2022-03-23 15:27:20|273.44|271.84|273.44|271.84|273.44|271.84|273.44|271.84|0
1648049250000|2022-03-23 15:27:30|272.82|271.22|272.82|271.22|272.82|271.22|272.82|271.22|0
1648049260000|2022-03-23 15:27:40|272.2|270.6|272.2|270.6|272.41|270.81|272.2|270.6|0
1648049270000|2022-03-23 15:27:50|272|270.4|272.1|270.5|272.1|270.5|271.89|270.29|0
1648049280000|2022-03-23 15:28:00|272.2|270.6|271.59|269.99|272.2|270.6|271.59|269.99|0
1648049290000|2022-03-23 15:28:10|272|270.4|272|270.4|272.2|270.6|271.79|270.19|0
1648049300000|2022-03-23 15:28:20|272.41|270.81|272.61|271.01|272.61|271.01|272.41|270.81|0
1648049310000|2022-03-23 15:28:30|272.41|270.81|272.41|270.81|272.41|270.81|272.2|270.6|0
1648049320000|2022-03-23 15:28:40|272.2|270.6|272.41|270.81|272.41|270.81|272|270.4|0
1648049330000|2022-03-23 15:28:50|272.61|271.01|272.61|271.01|272.61|271.01|272.61|271.01|0
1648049340000|2022-03-23 15:29:00|272.2|270.6|272.82|271.22|272.82|271.22|272.2|270.6|0
1648049350000|2022-03-23 15:29:10|272.61|271.01|272.61|271.01|272.82|271.22|272.61|271.01|0
1648049360000|2022-03-23 15:29:20|272.2|270.6|272.3|270.7|272.41|270.81|272.2|270.6|0
1648049370000|2022-03-23 15:29:30|272.61|271.01|272.61|271.01|272.82|271.22|272.61|271.01|0
1648049380000|2022-03-23 15:29:40|272.82|271.22|273.02|271.42|273.02|271.42|272.82|271.22|0
1648049390000|2022-03-23 15:29:50|273.23|271.63|273.02|271.42|273.23|271.63|273.02|271.42|0
1648049400000|2022-03-23 15:30:00|273.33|271.73|272.51|270.91|273.33|271.73|272.51|270.91|0
1648049410000|2022-03-23 15:30:10|271.79|270.19|271.89|270.29|272|270.4|271.58|269.98|0
1648049420000|2022-03-23 15:30:20|271.79|270.19|272.2|270.6|272.2|270.6|271.58|269.98|0
1648049430000|2022-03-23 15:30:30|272.61|271.01|272.41|270.81|272.61|271.01|272.41|270.81|0
1648049440000|2022-03-23 15:30:40|272.2|270.6|271.79|270.19|272.41|270.81|271.79|270.19|0
1648049450000|2022-03-23 15:30:50|271.99|270.39|272.2|270.6|272.2|270.6|271.99|270.39|0
1648049460000|2022-03-23 15:31:00|272.41|270.81|271.99|270.39|272.61|271.01|271.99|270.39|0
1648049470000|2022-03-23 15:31:10|271.79|270.19|271.58|269.98|271.79|270.19|271.58|269.98|0
1648049480000|2022-03-23 15:31:20|271.38|269.78|271.38|269.78|271.58|269.98|271.38|269.78|0
1648049490000|2022-03-23 15:31:30|271.79|270.19|271.58|269.98|271.79|270.19|271.58|269.98|0
1648049500000|2022-03-23 15:31:40|271.17|269.57|271.17|269.57|271.17|269.57|271.17|269.57|0
1648049510000|2022-03-23 15:31:50|271.38|269.78|271.27|269.67|271.38|269.78|271.17|269.57|0
1648049520000|2022-03-23 15:32:00|271.38|269.78|271.38|269.78|271.38|269.78|271.17|269.57|0
1648049530000|2022-03-23 15:32:10|271.58|269.98|271.17|269.57|271.58|269.98|271.17|269.57|0
1648049540000|2022-03-23 15:32:20|271.48|269.88|271.58|269.98|271.58|269.98|271.38|269.78|0
1648049550000|2022-03-23 15:32:30|271.38|269.78|270.47|268.87|271.38|269.78|270.47|268.87|0
1648049560000|2022-03-23 15:32:40|270.06|268.46|269.86|268.26|270.06|268.46|269.65|268.05|0
1648049570000|2022-03-23 15:32:50|270.06|268.46|270.06|268.46|270.06|268.46|270.06|268.46|0
1648049580000|2022-03-23 15:33:00|270.47|268.87|270.78|269.18|270.78|269.18|270.27|268.67|0
1648049590000|2022-03-23 15:33:10|270.88|269.28|270.27|268.67|270.98|269.38|270.27|268.67|0
1648049600000|2022-03-23 15:33:20|270.06|268.46|270.27|268.67|270.27|268.67|270.06|268.46|0
1648049610000|2022-03-23 15:33:30|270.06|268.46|270.27|268.67|270.27|268.67|270.06|268.46|0
1648049620000|2022-03-23 15:33:40|270.06|268.46|270.27|268.67|270.27|268.67|270.06|268.46|0
1648049630000|2022-03-23 15:33:50|270.47|268.87|270.68|269.08|270.68|269.08|270.47|268.87|0
1648049640000|2022-03-23 15:34:00|270.47|268.87|270.68|269.08|270.68|269.08|270.47|268.87|0
1648049650000|2022-03-23 15:34:10|271.09|269.49|270.47|268.87|271.09|269.49|270.47|268.87|0
1648049660000|2022-03-23 15:34:20|269.86|268.26|270.27|268.67|270.27|268.67|269.86|268.26|0
1648049670000|2022-03-23 15:34:30|269.85|268.25|270.47|268.87|270.47|268.87|269.85|268.25|0
1648049680000|2022-03-23 15:34:40|270.68|269.08|270.68|269.08|270.68|269.08|270.57|268.97|0
1648049690000|2022-03-23 15:34:50|270.88|269.28|270.16|268.56|270.88|269.28|270.16|268.56|0
1648049700000|2022-03-23 15:35:00|270.26|268.66|270.06|268.46|270.26|268.66|269.85|268.25|0
1648049710000|2022-03-23 15:35:10|269.65|268.05|269.65|268.05|269.65|268.05|269.44|267.84|0
1648049720000|2022-03-23 15:35:20|269.03|267.43|269.44|267.84|269.44|267.84|269.03|267.43|0
1648049730000|2022-03-23 15:35:30|269.85|268.25|270.16|268.56|270.16|268.56|269.85|268.25|0
1648049740000|2022-03-23 15:35:40|269.85|268.25|270.67|269.07|270.67|269.07|269.85|268.25|0
1648049750000|2022-03-23 15:35:50|270.88|269.28|270.47|268.87|270.88|269.28|270.47|268.87|0
1648049760000|2022-03-23 15:36:00|270.26|268.66|269.95|268.35|270.26|268.66|269.85|268.25|0
1648049770000|2022-03-23 15:36:10|270.26|268.66|270.26|268.66|270.47|268.87|270.26|268.66|0
1648049780000|2022-03-23 15:36:20|269.85|268.25|270.47|268.87|270.47|268.87|269.75|268.15|0
1648049790000|2022-03-23 15:36:30|270.67|269.07|270.88|269.28|270.88|269.28|270.67|269.07|0
1648049800000|2022-03-23 15:36:40|270.98|269.38|270.67|269.07|271.08|269.48|270.67|269.07|0
1648049810000|2022-03-23 15:36:50|270.77|269.17|271.08|269.48|271.08|269.48|270.67|269.07|0
1648049820000|2022-03-23 15:37:00|271.5|269.9|271.08|269.48|271.7|270.1|271.08|269.48|0
1648049830000|2022-03-23 15:37:10|270.88|269.28|271.18|269.58|271.18|269.58|270.88|269.28|0
1648049840000|2022-03-23 15:37:20|271.08|269.48|271.49|269.89|271.5|269.9|271.08|269.48|0
1648049850000|2022-03-23 15:37:30|271.7|270.1|271.59|269.99|271.7|270.1|271.59|269.99|0
1648049860000|2022-03-23 15:37:40|270.88|269.28|270.88|269.28|270.88|269.28|270.77|269.17|0
1648049870000|2022-03-23 15:37:50|271.08|269.48|270.88|269.28|271.08|269.48|270.88|269.28|0
1648049880000|2022-03-23 15:38:00|271.29|269.69|271.29|269.69|271.49|269.89|271.08|269.48|0
1648049890000|2022-03-23 15:38:10|271.39|269.79|271.49|269.89|271.49|269.89|271.29|269.69|0
1648049900000|2022-03-23 15:38:20|271.7|270.1|271.91|270.31|271.91|270.31|271.59|269.99|0
1648049910000|2022-03-23 15:38:30|271.7|270.1|271.29|269.69|271.7|270.1|271.08|269.48|0
1648049920000|2022-03-23 15:38:40|271.39|269.79|271.7|270.1|271.9|270.3|271.39|269.79|0
1648049930000|2022-03-23 15:38:50|271.49|269.89|271.49|269.89|271.7|270.1|271.49|269.89|0
1648049940000|2022-03-23 15:39:00|271.7|270.1|271.49|269.89|271.7|270.1|270.88|269.28|0
1648049950000|2022-03-23 15:39:10|270.88|269.28|270.88|269.28|270.88|269.28|270.88|269.28|0
1648049960000|2022-03-23 15:39:20|270.77|269.17|270.88|269.28|270.88|269.28|270.47|268.87|0
1648049970000|2022-03-23 15:39:30|271.08|269.48|270.88|269.28|271.08|269.48|270.67|269.07|0
1648049980000|2022-03-23 15:39:40|270.67|269.07|270.67|269.07|270.67|269.07|270.67|269.07|0
1648049990000|2022-03-23 15:39:50|271.08|269.48|271.49|269.89|271.49|269.89|271.08|269.48|0
1648050000000|2022-03-23 15:40:00|271.29|269.69|270.67|269.07|271.49|269.89|270.67|269.07|0
1648050020000|2022-03-23 15:40:20|270.46|268.86|270.26|268.66|270.67|269.07|270.26|268.66|0
1648050030000|2022-03-23 15:40:30|270.46|268.86|270.05|268.45|270.67|269.07|270.05|268.45|0
1648050040000|2022-03-23 15:40:40|270.26|268.66|270.46|268.86|270.46|268.86|270.15|268.55|0
1648050050000|2022-03-23 15:40:50|270.26|268.66|270.87|269.27|270.87|269.27|270.26|268.66|0
1648050060000|2022-03-23 15:41:00|270.67|269.07|271.08|269.48|271.08|269.48|270.67|269.07|0
1648050070000|2022-03-23 15:41:10|271.29|269.69|271.49|269.89|271.49|269.89|271.29|269.69|0
1648050080000|2022-03-23 15:41:20|271.28|269.68|271.28|269.68|271.28|269.68|271.28|269.68|0
1648050090000|2022-03-23 15:41:30|271.08|269.48|271.49|269.89|271.49|269.89|270.87|269.27|0
1648050100000|2022-03-23 15:41:40|271.28|269.68|271.28|269.68|271.28|269.68|271.28|269.68|0
1648050110000|2022-03-23 15:41:50|270.97|269.37|270.87|269.27|271.08|269.48|270.67|269.07|0
1648050120000|2022-03-23 15:42:00|270.26|268.66|269.64|268.04|270.26|268.66|269.64|268.04|0
1648050130000|2022-03-23 15:42:10|269.44|267.84|269.64|268.04|269.85|268.25|269.44|267.84|0
1648050140000|2022-03-23 15:42:20|269.03|267.43|269.23|267.63|269.23|267.63|268.82|267.22|0
1648050150000|2022-03-23 15:42:30|269.44|267.84|269.44|267.84|269.44|267.84|269.23|267.63|0
1648050160000|2022-03-23 15:42:40|269.23|267.63|269.23|267.63|269.23|267.63|269.23|267.63|0
1648050170000|2022-03-23 15:42:50|269.02|267.42|268.82|267.22|269.02|267.42|268.82|267.22|0
1648050180000|2022-03-23 15:43:00|268.41|266.81|267.39|265.79|268.41|266.81|267.39|265.79|0
1648050190000|2022-03-23 15:43:10|267.59|265.99|268|266.4|268|266.4|267.59|265.99|0
1648050200000|2022-03-23 15:43:20|267.69|266.09|268.82|267.22|268.82|267.22|267.69|266.09|0
1648050210000|2022-03-23 15:43:30|269.53|267.93|269.33|267.73|269.53|267.93|269.23|267.63|0
1648050220000|2022-03-23 15:43:40|269.43|267.83|268.92|267.32|269.43|267.83|268.92|267.32|0
1648050230000|2022-03-23 15:43:50|269.23|267.63|268.61|267.01|269.33|267.73|268.41|266.81|0
1648050240000|2022-03-23 15:44:00|268.3|266.7|269.23|267.63|269.23|267.63|268.3|266.7|0
1648050250000|2022-03-23 15:44:10|269.43|267.83|269.43|267.83|269.43|267.83|269.23|267.63|0
1648050260000|2022-03-23 15:44:20|269.23|267.63|269.84|268.24|269.84|268.24|269.23|267.63|0
1648050270000|2022-03-23 15:44:30|269.43|267.83|269.23|267.63|269.43|267.83|269.23|267.63|0
1648050280000|2022-03-23 15:44:40|269.43|267.83|269.84|268.24|269.84|268.24|269.43|267.83|0
1648050290000|2022-03-23 15:44:50|270.46|268.86|270.25|268.65|270.46|268.86|270.25|268.65|0
1648050300000|2022-03-23 15:45:00|270.05|268.45|269.02|267.42|270.46|268.86|269.02|267.42|0
1648050310000|2022-03-23 15:45:10|269.84|268.24|269.84|268.24|269.84|268.24|269.84|268.24|0
1648050320000|2022-03-23 15:45:20|270.25|268.65|269.74|268.14|270.25|268.65|269.64|268.04|0
1648050330000|2022-03-23 15:45:30|269.84|268.24|270.46|268.86|270.46|268.86|269.84|268.24|0
1648050340000|2022-03-23 15:45:40|270.25|268.65|270.35|268.75|270.46|268.86|270.25|268.65|0
1648050350000|2022-03-23 15:45:50|270.46|268.86|270.66|269.06|270.66|269.06|270.46|268.86|0
1648050360000|2022-03-23 15:46:00|270.76|269.16|270.46|268.86|270.76|269.16|270.46|268.86|0
1648050370000|2022-03-23 15:46:10|270.66|269.06|270.87|269.27|270.87|269.27|270.66|269.06|0
1648050380000|2022-03-23 15:46:20|270.76|269.16|270.05|268.45|270.76|269.16|270.05|268.45|0
1648050390000|2022-03-23 15:46:30|270.25|268.65|268.82|267.22|270.46|268.86|268.82|267.22|0
1648050400000|2022-03-23 15:46:40|269.02|267.42|269.43|267.83|269.43|267.83|269.02|267.42|0
1648050410000|2022-03-23 15:46:50|269.23|267.63|269.23|267.63|269.23|267.63|269.23|267.63|0
1648050420000|2022-03-23 15:47:00|269.02|267.42|268.61|267.01|269.02|267.42|268.61|267.01|0
1648050430000|2022-03-23 15:47:10|268.91|267.31|268.81|267.21|268.91|267.31|268.61|267.01|0
1648050440000|2022-03-23 15:47:20|268.61|267.01|267.79|266.19|268.61|267.01|267.79|266.19|0
1648050450000|2022-03-23 15:47:30|268|266.4|268.2|266.6|268.2|266.6|267.79|266.19|0
1648050460000|2022-03-23 15:47:40|267.79|266.19|268.2|266.6|268.2|266.6|267.79|266.19|0
1648050470000|2022-03-23 15:47:50|267.59|265.99|267.99|266.39|267.99|266.39|267.59|265.99|0
1648050480000|2022-03-23 15:48:00|268.61|267.01|268.2|266.6|268.61|267.01|267.99|266.39|0
1648050490000|2022-03-23 15:48:10|267.79|266.19|268.81|267.21|268.81|267.21|267.79|266.19|0
1648050500000|2022-03-23 15:48:20|269.02|267.42|269.02|267.42|269.02|267.42|269.02|267.42|0
1648050510000|2022-03-23 15:48:30|268.81|267.21|269.22|267.62|269.22|267.62|268.81|267.21|0
1648050520000|2022-03-23 15:48:40|269.32|267.72|269.22|267.62|269.43|267.83|269.22|267.62|0
1648050530000|2022-03-23 15:48:50|269.43|267.83|269.02|267.42|269.43|267.83|269.02|267.42|0
1648050540000|2022-03-23 15:49:00|269.22|267.62|269.02|267.42|269.22|267.62|269.02|267.42|0
1648050550000|2022-03-23 15:49:10|269.22|267.62|269.22|267.62|269.32|267.72|269.22|267.62|0
1648050560000|2022-03-23 15:49:20|269.63|268.03|269.32|267.72|269.63|268.03|269.32|267.72|0
1648050570000|2022-03-23 15:49:30|269.43|267.83|269.22|267.62|269.53|267.93|269.02|267.42|0
1648050580000|2022-03-23 15:49:40|269.02|267.42|268.4|266.8|269.22|267.62|268.4|266.8|0
1648050590000|2022-03-23 15:49:50|267.99|266.39|268.4|266.8|268.4|266.8|267.79|266.19|0
1648050600000|2022-03-23 15:50:00|268.2|266.6|267.99|266.39|268.2|266.6|267.99|266.39|0
1648050610000|2022-03-23 15:50:10|267.79|266.19|268.2|266.6|268.4|266.8|267.79|266.19|0
1648050620000|2022-03-23 15:50:20|268.61|267.01|269.02|267.42|269.02|267.42|268.61|267.01|0
1648050630000|2022-03-23 15:50:30|268.61|267.01|269.02|267.42|269.02|267.42|268.61|267.01|0
1648050640000|2022-03-23 15:50:40|268.81|267.21|268.61|267.01|268.81|267.21|268.61|267.01|0
1648050650000|2022-03-23 15:50:50|268.7|267.1|268.81|267.21|268.81|267.21|268.7|267.1|0
1648050660000|2022-03-23 15:51:00|269.02|267.42|269.43|267.83|269.63|268.03|269.02|267.42|0
1648050670000|2022-03-23 15:51:10|269.52|267.92|269.84|268.24|269.84|268.24|269.52|267.92|0
1648050680000|2022-03-23 15:51:20|269.63|268.03|269.63|268.03|269.63|268.03|269.43|267.83|0
1648050690000|2022-03-23 15:51:30|269.52|267.92|269.84|268.24|269.84|268.24|269.52|267.92|0
1648050700000|2022-03-23 15:51:40|269.73|268.13|269.83|268.23|269.83|268.23|269.22|267.62|0
1648050710000|2022-03-23 15:51:50|270.04|268.44|270.25|268.65|270.66|269.06|270.04|268.44|0
1648050720000|2022-03-23 15:52:00|270.45|268.85|270.66|269.06|270.66|269.06|270.45|268.85|0
1648050730000|2022-03-23 15:52:10|270.86|269.26|270.86|269.26|270.86|269.26|270.86|269.26|0
1648050740000|2022-03-23 15:52:20|270.96|269.36|270.45|268.85|270.96|269.36|270.45|268.85|0
1648050750000|2022-03-23 15:52:30|270.66|269.06|271.07|269.47|271.07|269.47|270.66|269.06|0
1648050760000|2022-03-23 15:52:40|270.24|268.64|269.83|268.23|270.45|268.85|269.83|268.23|0
1648050770000|2022-03-23 15:52:50|270.24|268.64|270.86|269.26|270.86|269.26|270.24|268.64|0
1648050780000|2022-03-23 15:53:00|270.65|269.05|270.86|269.26|270.96|269.36|270.65|269.05|0
1648050790000|2022-03-23 15:53:10|270.65|269.05|270.86|269.26|270.86|269.26|270.65|269.05|0
1648050800000|2022-03-23 15:53:20|270.65|269.05|270.45|268.85|270.65|269.05|270.45|268.85|0
1648050810000|2022-03-23 15:53:30|270.24|268.64|270.04|268.44|270.24|268.64|270.04|268.44|0
1648050820000|2022-03-23 15:53:40|269.83|268.23|270.04|268.44|270.04|268.44|269.83|268.23|0
1648050830000|2022-03-23 15:53:50|270.24|268.64|270.65|269.05|270.65|269.05|270.24|268.64|0
1648050840000|2022-03-23 15:54:00|270.14|268.54|270.04|268.44|270.24|268.64|270.04|268.44|0
1648050850000|2022-03-23 15:54:10|269.63|268.03|270.04|268.44|270.04|268.44|269.63|268.03|0
1648050860000|2022-03-23 15:54:20|270.45|268.85|270.14|268.54|270.45|268.85|270.14|268.54|0
1648050870000|2022-03-23 15:54:30|270.24|268.64|270.04|268.44|270.24|268.64|269.83|268.23|0
1648050880000|2022-03-23 15:54:40|270.65|269.05|270.65|269.05|270.86|269.26|270.65|269.05|0
1648050890000|2022-03-23 15:54:50|270.45|268.85|270.65|269.05|270.65|269.05|270.45|268.85|0
1648050900000|2022-03-23 15:55:00|270.86|269.26|271.27|269.67|271.27|269.67|270.86|269.26|0
1648050910000|2022-03-23 15:55:10|271.06|269.46|271.27|269.67|271.47|269.87|271.06|269.46|0
1648050920000|2022-03-23 15:55:20|271.06|269.46|270.86|269.26|271.06|269.46|270.86|269.26|0
1648050930000|2022-03-23 15:55:30|271.06|269.46|271.27|269.67|271.27|269.67|271.06|269.46|0
1648050940000|2022-03-23 15:55:40|271.06|269.46|271.68|270.08|271.68|270.08|271.06|269.46|0
1648050950000|2022-03-23 15:55:50|271.06|269.46|270.04|268.44|271.06|269.46|270.04|268.44|0
1648050960000|2022-03-23 15:56:00|270.24|268.64|270.65|269.05|270.65|269.05|270.24|268.64|0
1648050970000|2022-03-23 15:56:10|270.86|269.26|271.06|269.46|271.06|269.46|270.86|269.26|0
1648050980000|2022-03-23 15:56:20|270.86|269.26|270.86|269.26|270.86|269.26|270.86|269.26|0
1648050990000|2022-03-23 15:56:30|270.65|269.05|270.65|269.05|270.86|269.26|270.65|269.05|0
1648051000000|2022-03-23 15:56:40|270.45|268.85|270.45|268.85|270.65|269.05|270.45|268.85|0
1648051010000|2022-03-23 15:56:50|270.86|269.26|271.06|269.46|271.06|269.46|270.86|269.26|0
1648051020000|2022-03-23 15:57:00|270.86|269.26|270.95|269.35|270.95|269.35|270.65|269.05|0
1648051030000|2022-03-23 15:57:10|271.06|269.46|270.86|269.26|271.06|269.46|270.75|269.15|0
1648051040000|2022-03-23 15:57:20|270.95|269.35|270.65|269.05|270.95|269.35|270.65|269.05|0
1648051050000|2022-03-23 15:57:30|270.54|268.94|270.44|268.84|270.75|269.15|270.44|268.84|0
1648051060000|2022-03-23 15:57:40|270.03|268.43|270.24|268.64|270.24|268.64|270.03|268.43|0
1648051070000|2022-03-23 15:57:50|270.03|268.43|270.44|268.84|270.44|268.84|270.03|268.43|0
1648051080000|2022-03-23 15:58:00|270.85|269.25|270.24|268.64|270.85|269.25|270.24|268.64|0
1648051090000|2022-03-23 15:58:10|270.44|268.84|269.83|268.23|270.44|268.84|269.83|268.23|0
1648051100000|2022-03-23 15:58:20|270.03|268.43|270.03|268.43|270.24|268.64|270.03|268.43|0
1648051110000|2022-03-23 15:58:30|270.13|268.53|269.93|268.33|270.13|268.53|269.93|268.33|0
1648051120000|2022-03-23 15:58:40|269.83|268.23|270.24|268.64|270.24|268.64|269.83|268.23|0
1648051130000|2022-03-23 15:58:50|270.44|268.84|270.44|268.84|270.44|268.84|270.24|268.64|0
1648051140000|2022-03-23 15:59:00|270.03|268.43|270.13|268.53|270.24|268.64|270.03|268.43|0
1648051150000|2022-03-23 15:59:10|270.03|268.43|270.44|268.84|270.44|268.84|270.03|268.43|0
1648051160000|2022-03-23 15:59:20|270.34|268.74|270.65|269.05|270.65|269.05|270.34|268.74|0
1648051170000|2022-03-23 15:59:30|270.85|269.25|270.65|269.05|270.85|269.25|270.44|268.84|0
1648051180000|2022-03-23 15:59:40|270.44|268.84|270.85|269.25|270.85|269.25|270.44|268.84|0
1648051190000|2022-03-23 15:59:50|270.65|269.05|270.65|269.05|270.65|269.05|270.65|269.05|0
1648051200000|2022-03-23 16:00:00|270.85|269.25|270.65|269.05|271.06|269.46|270.44|268.84|0
1648051210000|2022-03-23 16:00:10|270.85|269.25|270.65|269.05|270.85|269.25|270.44|268.84|0
1648051220000|2022-03-23 16:00:20|271.26|269.66|271.67|270.07|271.67|270.07|270.85|269.25|0
1648051230000|2022-03-23 16:00:30|272.09|270.49|272.09|270.49|272.29|270.69|272.09|270.49|0
1648051240000|2022-03-23 16:00:40|271.88|270.28|272.09|270.49|272.09|270.49|271.88|270.28|0
1648051250000|2022-03-23 16:00:50|272.29|270.69|272.29|270.69|272.29|270.69|272.09|270.49|0
1648051260000|2022-03-23 16:01:00|272.18|270.58|272.18|270.58|272.18|270.58|272.18|270.58|0
1648051270000|2022-03-23 16:01:10|272.5|270.9|272.5|270.9|272.7|271.1|272.29|270.69|0
1648051280000|2022-03-23 16:01:20|272.29|270.69|272.7|271.1|272.7|271.1|272.29|270.69|0
1648051290000|2022-03-23 16:01:30|272.5|270.9|272.7|271.1|272.7|271.1|272.5|270.9|0
1648051300000|2022-03-23 16:01:40|272.91|271.31|272.91|271.31|272.91|271.31|272.7|271.1|0
1648051310000|2022-03-23 16:01:50|273.11|271.51|272.91|271.31|273.11|271.51|272.7|271.1|0
1648051320000|2022-03-23 16:02:00|273.11|271.51|272.91|271.31|273.11|271.51|272.7|271.1|0
1648051330000|2022-03-23 16:02:10|273.11|271.51|273.11|271.51|273.11|271.51|272.91|271.31|0
1648051340000|2022-03-23 16:02:20|273.32|271.72|273.94|272.34|273.94|272.34|273.32|271.72|0
1648051350000|2022-03-23 16:02:30|274.14|272.54|274.14|272.54|274.14|272.54|274.14|272.54|0
1648051360000|2022-03-23 16:02:40|273.94|272.34|274.14|272.54|274.14|272.54|273.94|272.34|0
1648051370000|2022-03-23 16:02:50|274.35|272.75|275.38|273.78|275.38|273.78|274.35|272.75|0
1648051380000|2022-03-23 16:03:00|276|274.4|275.8|274.2|276|274.4|275.59|273.99|0
1648051390000|2022-03-23 16:03:10|275.59|273.99|276|274.4|276|274.4|275.59|273.99|0
1648051400000|2022-03-23 16:03:20|276.21|274.61|273.11|271.51|276.42|274.82|273.11|271.51|0
1648051410000|2022-03-23 16:03:30|274.14|272.54|274.14|272.54|274.76|273.16|274.14|272.54|0
1648051420000|2022-03-23 16:03:40|273.94|272.34|273.94|272.34|273.94|272.34|273.62|272.02|0
1648051430000|2022-03-23 16:03:50|273.73|272.13|273.94|272.34|273.94|272.34|273.73|272.13|0
1648051440000|2022-03-23 16:04:00|274.14|272.54|273.94|272.34|274.14|272.54|273.73|272.13|0
1648051450000|2022-03-23 16:04:10|273.52|271.92|273.11|271.51|273.52|271.92|273.11|271.51|0
1648051460000|2022-03-23 16:04:20|272.7|271.1|272.49|270.89|272.7|271.1|272.49|270.89|0
1648051470000|2022-03-23 16:04:30|272.7|271.1|271.88|270.28|272.7|271.1|271.77|270.17|0
1648051480000|2022-03-23 16:04:40|271.67|270.07|271.26|269.66|271.67|270.07|271.26|269.66|0
1648051490000|2022-03-23 16:04:50|271.05|269.45|271.67|270.07|271.67|270.07|271.05|269.45|0
1648051500000|2022-03-23 16:05:00|271.46|269.86|271.67|270.07|271.87|270.27|271.46|269.86|0
1648051510000|2022-03-23 16:05:10|272.08|270.48|271.46|269.86|272.08|270.48|271.46|269.86|0
1648051520000|2022-03-23 16:05:20|271.26|269.66|270.94|269.34|271.26|269.66|270.85|269.25|0
1648051530000|2022-03-23 16:05:30|270.85|269.25|271.05|269.45|271.05|269.45|270.85|269.25|0
1648051540000|2022-03-23 16:05:40|270.85|269.25|270.02|268.42|270.85|269.25|270.02|268.42|0
1648051550000|2022-03-23 16:05:50|270.23|268.63|269.61|268.01|270.23|268.63|269.61|268.01|0
1648051560000|2022-03-23 16:06:00|269.2|267.6|268.89|267.29|269.2|267.6|268.89|267.29|0
1648051570000|2022-03-23 16:06:10|268.79|267.19|267.36|265.76|268.79|267.19|267.36|265.76|0
1648051580000|2022-03-23 16:06:20|267.16|265.56|266.75|265.15|267.16|265.56|266.75|265.15|0
1648051590000|2022-03-23 16:06:30|267.15|265.55|266.75|265.15|267.15|265.55|266.54|264.94|0
1648051600000|2022-03-23 16:06:40|267.15|265.55|267.36|265.76|267.36|265.76|267.15|265.55|0
1648051610000|2022-03-23 16:06:50|267.15|265.55|267.36|265.76|267.77|266.17|267.15|265.55|0
1648051620000|2022-03-23 16:07:00|267.77|266.17|267.36|265.76|267.77|266.17|267.15|265.55|0
1648051630000|2022-03-23 16:07:10|267.15|265.55|266.75|265.15|267.15|265.55|266.75|265.15|0
1648051640000|2022-03-23 16:07:20|266.54|264.94|266.95|265.35|266.95|265.35|266.54|264.94|0
1648051650000|2022-03-23 16:07:30|266.74|265.14|266.34|264.74|266.74|265.14|266.34|264.74|0
1648051660000|2022-03-23 16:07:40|266.13|264.53|265.72|264.12|266.13|264.53|265.32|263.72|0
1648051670000|2022-03-23 16:07:50|265.52|263.92|265.72|264.12|265.72|264.12|265.52|263.92|0
1648051680000|2022-03-23 16:08:00|265.52|263.92|265.32|263.72|265.52|263.92|265.32|263.72|0
1648051690000|2022-03-23 16:08:10|265.72|264.12|265.32|263.72|265.72|264.12|265.32|263.72|0
1648051700000|2022-03-23 16:08:20|265.52|263.92|265.52|263.92|265.52|263.92|265.41|263.81|0
1648051710000|2022-03-23 16:08:30|265.72|264.12|265.72|264.12|265.93|264.33|265.72|264.12|0
1648051720000|2022-03-23 16:08:40|265.52|263.92|265.31|263.71|265.72|264.12|265.31|263.71|0
1648051730000|2022-03-23 16:08:50|265.72|264.12|265.52|263.92|265.72|264.12|265.52|263.92|0
1648051740000|2022-03-23 16:09:00|265.72|264.12|265.41|263.81|265.72|264.12|265.41|263.81|0
1648051750000|2022-03-23 16:09:10|265.52|263.92|265.93|264.33|265.93|264.33|265.31|263.71|0
1648051760000|2022-03-23 16:09:20|265.72|264.12|266.33|264.73|266.33|264.73|265.72|264.12|0
1648051770000|2022-03-23 16:09:30|266.54|264.94|266.74|265.14|266.95|265.35|266.54|264.94|0
1648051780000|2022-03-23 16:09:40|266.54|264.94|266.33|264.73|266.54|264.94|266.13|264.53|0
1648051790000|2022-03-23 16:09:50|266.54|264.94|266.33|264.73|266.54|264.94|266.13|264.53|0
1648051800000|2022-03-23 16:10:00|265.93|264.33|265.52|263.92|265.93|264.33|265.52|263.92|0
1648051810000|2022-03-23 16:10:10|265.72|264.12|265.72|264.12|265.82|264.22|265.72|264.12|0
1648051820000|2022-03-23 16:10:20|265.52|263.92|265.52|263.92|265.72|264.12|265.52|263.92|0
1648051830000|2022-03-23 16:10:30|265.31|263.71|265.52|263.92|265.52|263.92|265.31|263.71|0
1648051840000|2022-03-23 16:10:40|265.31|263.71|265.31|263.71|265.52|263.92|265.31|263.71|0
1648051850000|2022-03-23 16:10:50|265.52|263.92|264.29|262.69|265.52|263.92|264.29|262.69|0
1648051860000|2022-03-23 16:11:00|264.09|262.49|262.97|261.37|264.09|262.49|262.97|261.37|0
1648051870000|2022-03-23 16:11:10|262.67|261.07|262.26|260.66|262.67|261.07|262.26|260.66|0
1648051880000|2022-03-23 16:11:20|262.06|260.46|261.95|260.35|262.26|260.66|261.95|260.35|0
1648051890000|2022-03-23 16:11:30|262.26|260.66|261.85|260.25|262.26|260.66|261.65|260.05|0
1648051900000|2022-03-23 16:11:40|261.65|260.05|262.26|260.66|262.26|260.66|261.65|260.05|0
1648051910000|2022-03-23 16:11:50|262.15|260.55|262.26|260.66|262.26|260.66|261.85|260.25|0
1648051920000|2022-03-23 16:12:00|262.46|260.86|262.06|260.46|262.46|260.86|262.06|260.46|0
1648051930000|2022-03-23 16:12:10|261.85|260.25|261.65|260.05|261.85|260.25|261.65|260.05|0
1648051940000|2022-03-23 16:12:20|261.85|260.25|262.06|260.46|262.06|260.46|261.85|260.25|0
1648051950000|2022-03-23 16:12:30|261.85|260.25|261.04|259.44|261.85|260.25|260.84|259.24|0
1648051960000|2022-03-23 16:12:40|260.84|259.24|260.64|259.04|260.84|259.24|260.64|259.04|0
1648051970000|2022-03-23 16:12:50|260.43|258.83|260.43|258.83|260.43|258.83|260.43|258.83|0
1648051980000|2022-03-23 16:13:00|260.84|259.24|260.43|258.83|260.84|259.24|260.43|258.83|0
1648051990000|2022-03-23 16:13:10|260.63|259.03|260.63|259.03|260.63|259.03|260.63|259.03|0
1648052000000|2022-03-23 16:13:20|260.43|258.83|260.43|258.83|260.63|259.03|260.43|258.83|0
1648052010000|2022-03-23 16:13:30|260.03|258.43|260.23|258.63|260.23|258.63|259.72|258.12|0
1648052020000|2022-03-23 16:13:40|259.82|258.22|260.84|259.24|260.84|259.24|259.82|258.22|0
1648052030000|2022-03-23 16:13:50|261.04|259.44|260.73|259.13|261.04|259.44|260.63|259.03|0
1648052040000|2022-03-23 16:14:00|261.44|259.84|261.85|260.25|261.85|260.25|261.44|259.84|0
1648052050000|2022-03-23 16:14:10|262.05|260.45|261.85|260.25|262.05|260.45|261.65|260.05|0
1648052060000|2022-03-23 16:14:20|261.65|260.05|262.05|260.45|262.05|260.45|261.65|260.05|0
1648052070000|2022-03-23 16:14:30|262.26|260.66|262.26|260.66|262.26|260.66|262.05|260.45|0
1648052080000|2022-03-23 16:14:40|262.46|260.86|262.46|260.86|262.46|260.86|262.26|260.66|0
1648052090000|2022-03-23 16:14:50|262.66|261.06|263.07|261.47|263.07|261.47|262.66|261.06|0
1648052100000|2022-03-23 16:15:00|262.86|261.26|263.47|261.87|263.47|261.87|262.86|261.26|0
1648052110000|2022-03-23 16:15:10|263.27|261.67|263.29|261.69|263.68|262.08|263.27|261.67|0
1648052120000|2022-03-23 16:15:20|263.49|261.89|264.48|262.88|264.48|262.88|263.49|261.89|0
1648052130000|2022-03-23 16:15:30|264.28|262.68|264.28|262.68|264.28|262.68|264.08|262.48|0
1648052140000|2022-03-23 16:15:40|264.08|262.48|264.69|263.09|264.89|263.29|264.08|262.48|0
1648052150000|2022-03-23 16:15:50|264.89|263.29|265.09|263.49|265.09|263.49|264.89|263.29|0
1648052160000|2022-03-23 16:16:00|265.3|263.7|265.62|264.02|265.62|264.02|265.01|263.41|0
1648052170000|2022-03-23 16:16:10|266.03|264.43|265.82|264.22|266.03|264.43|265.82|264.22|0
1648052180000|2022-03-23 16:16:20|266.03|264.43|265.72|264.12|266.03|264.43|265.62|264.02|0
1648052190000|2022-03-23 16:16:30|266.03|264.43|266.03|264.43|266.03|264.43|265.82|264.22|0
1648052200000|2022-03-23 16:16:40|265.62|264.02|266.03|264.43|266.03|264.43|265.62|264.02|0
1648052210000|2022-03-23 16:16:50|266.23|264.63|266.02|264.42|266.23|264.63|266.02|264.42|0
1648052220000|2022-03-23 16:17:00|265.82|264.22|265.62|264.02|265.82|264.22|265.62|264.02|0
1648052230000|2022-03-23 16:17:10|265.71|264.11|266.02|264.42|266.02|264.42|265.71|264.11|0
1648052240000|2022-03-23 16:17:20|266.43|264.83|266.84|265.24|266.94|265.34|266.43|264.83|0
1648052250000|2022-03-23 16:17:30|266.74|265.14|266.43|264.83|266.74|265.14|266.23|264.63|0
1648052260000|2022-03-23 16:17:40|266.64|265.04|265.62|264.02|266.64|265.04|265.62|264.02|0
1648052270000|2022-03-23 16:17:50|265.82|264.22|266.02|264.42|266.02|264.42|265.82|264.22|0
1648052280000|2022-03-23 16:18:00|265.82|264.22|265.92|264.32|265.92|264.32|265.82|264.22|0
1648052290000|2022-03-23 16:18:10|265.62|264.02|265.62|264.02|265.82|264.22|265.62|264.02|0
1648052300000|2022-03-23 16:18:20|265.61|264.01|265.41|263.81|265.61|264.01|265.21|263.61|0
1648052310000|2022-03-23 16:18:30|265.61|264.01|266.84|265.24|266.84|265.24|265.61|264.01|0
1648052320000|2022-03-23 16:18:40|267.04|265.44|266.84|265.24|267.04|265.44|266.84|265.24|0
1648052330000|2022-03-23 16:18:50|266.64|265.04|266.43|264.83|266.64|265.04|266.43|264.83|0
1648052340000|2022-03-23 16:19:00|266.64|265.04|266.64|265.04|266.64|265.04|266.23|264.63|0
1648052350000|2022-03-23 16:19:10|266.84|265.24|267.04|265.44|267.04|265.44|266.84|265.24|0
1648052360000|2022-03-23 16:19:20|267.25|265.65|266.94|265.34|267.25|265.65|266.94|265.34|0
1648052370000|2022-03-23 16:19:30|266.84|265.24|267.66|266.06|267.66|266.06|266.84|265.24|0
1648052380000|2022-03-23 16:19:40|267.45|265.85|267.86|266.26|267.86|266.26|267.45|265.85|0
1648052390000|2022-03-23 16:19:50|267.66|266.06|267.66|266.06|267.86|266.26|267.66|266.06|0
1648052400000|2022-03-23 16:20:00|267.45|265.85|267.14|265.54|267.45|265.85|267.04|265.44|0
1648052410000|2022-03-23 16:20:10|267.25|265.65|267.45|265.85|267.66|266.06|267.25|265.65|0
1648052420000|2022-03-23 16:20:20|267.66|266.06|267.86|266.26|267.86|266.26|267.66|266.06|0
1648052430000|2022-03-23 16:20:30|268.07|266.47|268.07|266.47|268.07|266.47|268.07|266.47|0
1648052440000|2022-03-23 16:20:40|267.86|266.26|267.86|266.26|268.07|266.47|267.86|266.26|0
1648052450000|2022-03-23 16:20:50|267.25|265.65|267.66|266.06|267.66|266.06|267.25|265.65|0
1648052460000|2022-03-23 16:21:00|267.45|265.85|267.25|265.65|267.45|265.85|267.25|265.65|0
1648052470000|2022-03-23 16:21:10|267.04|265.44|266.63|265.03|267.04|265.44|266.63|265.03|0
1648052480000|2022-03-23 16:21:20|266.43|264.83|266.63|265.03|266.63|265.03|266.43|264.83|0
1648052490000|2022-03-23 16:21:30|266.43|264.83|266.63|265.03|266.63|265.03|266.43|264.83|0
1648052500000|2022-03-23 16:21:40|266.84|265.24|266.43|264.83|266.84|265.24|266.43|264.83|0
1648052510000|2022-03-23 16:21:50|266.22|264.62|266.43|264.83|266.43|264.83|266.22|264.62|0
1648052520000|2022-03-23 16:22:00|266.02|264.42|266.22|264.62|266.22|264.62|266.02|264.42|0
1648052530000|2022-03-23 16:22:10|266.12|264.52|265.61|264.01|266.22|264.62|265.61|264.01|0
1648052540000|2022-03-23 16:22:20|265.81|264.21|266.22|264.62|266.22|264.62|265.81|264.21|0
1648052550000|2022-03-23 16:22:30|266.02|264.42|266.63|265.03|266.63|265.03|265.81|264.21|0
1648052560000|2022-03-23 16:22:40|266.84|265.24|266.63|265.03|266.84|265.24|266.52|264.92|0
1648052570000|2022-03-23 16:22:50|266.52|264.92|266.84|265.24|266.84|265.24|266.52|264.92|0
1648052580000|2022-03-23 16:23:00|266.63|265.03|266.02|264.42|266.63|265.03|266.02|264.42|0
1648052590000|2022-03-23 16:23:10|266.22|264.62|265.81|264.21|266.22|264.62|265.81|264.21|0
1648052600000|2022-03-23 16:23:20|266.12|264.52|266.63|265.03|266.63|265.03|266.12|264.52|0
1648052610000|2022-03-23 16:23:30|266.83|265.23|266.83|265.23|266.83|265.23|266.63|265.03|0
1648052620000|2022-03-23 16:23:40|266.22|264.62|266.22|264.62|266.43|264.83|266.22|264.62|0
1648052630000|2022-03-23 16:23:50|266.02|264.42|266.22|264.62|266.22|264.62|266.02|264.42|0
1648052640000|2022-03-23 16:24:00|266.02|264.42|265.81|264.21|266.02|264.42|265.61|264.01|0
1648052650000|2022-03-23 16:24:10|265.4|263.8|265.2|263.6|265.61|264.01|265.2|263.6|0
1648052660000|2022-03-23 16:24:20|265.61|264.01|266.02|264.42|266.22|264.62|265.61|264.01|0
1648052670000|2022-03-23 16:24:30|265.71|264.11|265.4|263.8|265.71|264.11|265.4|263.8|0
1648052680000|2022-03-23 16:24:40|265.61|264.01|265.81|264.21|265.81|264.21|265.61|264.01|0
1648052690000|2022-03-23 16:24:50|265.71|264.11|266.02|264.42|266.02|264.42|265.71|264.11|0
1648052700000|2022-03-23 16:25:00|266.32|264.72|266.42|264.82|266.42|264.82|266.22|264.62|0
1648052710000|2022-03-23 16:25:10|266.63|265.03|266.32|264.72|266.63|265.03|266.32|264.72|0
1648052720000|2022-03-23 16:25:20|266.02|264.42|265.61|264.01|266.02|264.42|265.61|264.01|0
1648052730000|2022-03-23 16:25:30|265.81|264.21|266.01|264.41|266.01|264.41|265.81|264.21|0
1648052740000|2022-03-23 16:25:40|265.61|264.01|265.81|264.21|265.81|264.21|265.61|264.01|0
1648052750000|2022-03-23 16:25:50|266.01|264.41|265.81|264.21|266.01|264.41|265.81|264.21|0
1648052760000|2022-03-23 16:26:00|265.61|264.01|265.81|264.21|265.81|264.21|265.61|264.01|0
1648052770000|2022-03-23 16:26:10|265.91|264.31|265.61|264.01|265.91|264.31|265.61|264.01|0
1648052780000|2022-03-23 16:26:20|265.7|264.1|265.61|264.01|265.7|264.1|265.3|263.7|0
1648052790000|2022-03-23 16:26:30|265.5|263.9|265.81|264.21|265.81|264.21|265.5|263.9|0
1648052800000|2022-03-23 16:26:40|265.91|264.31|266.42|264.82|266.42|264.82|265.91|264.31|0
1648052810000|2022-03-23 16:26:50|266.63|265.03|266.42|264.82|266.63|265.03|266.42|264.82|0
1648052820000|2022-03-23 16:27:00|266.01|264.41|265.81|264.21|266.01|264.41|265.81|264.21|0
1648052830000|2022-03-23 16:27:10|265.5|263.9|266.22|264.62|266.22|264.62|265.5|263.9|0
1648052840000|2022-03-23 16:27:20|265.81|264.21|265.6|264|265.81|264.21|265.6|264|0
1648052850000|2022-03-23 16:27:30|265.5|263.9|265.5|263.9|265.5|263.9|265.4|263.8|0
1648052860000|2022-03-23 16:27:40|265.4|263.8|265.4|263.8|265.5|263.9|265.4|263.8|0
1648052870000|2022-03-23 16:27:50|265.6|264|266.42|264.82|266.42|264.82|265.6|264|0
1648052880000|2022-03-23 16:28:00|266.01|264.41|266.42|264.82|266.42|264.82|266.01|264.41|0
1648052890000|2022-03-23 16:28:10|266.22|264.62|265.81|264.21|266.42|264.82|265.6|264|0
1648052900000|2022-03-23 16:28:20|265.4|263.8|265.4|263.8|265.6|264|265.4|263.8|0
1648052910000|2022-03-23 16:28:30|265.6|264|266.01|264.41|266.01|264.41|265.6|264|0
1648052920000|2022-03-23 16:28:40|265.91|264.31|265.81|264.21|266.42|264.82|265.81|264.21|0
1648052930000|2022-03-23 16:28:50|266.01|264.41|265.6|264|266.01|264.41|265.6|264|0
1648052940000|2022-03-23 16:29:00|265.4|263.8|265.4|263.8|265.6|264|265.4|263.8|0
1648052950000|2022-03-23 16:29:10|265.6|264|266.21|264.61|266.21|264.61|265.6|264|0
1648052960000|2022-03-23 16:29:20|266.42|264.82|266.42|264.82|266.42|264.82|266.42|264.82|0
1648052970000|2022-03-23 16:29:30|266.83|265.23|266.83|265.23|266.83|265.23|266.62|265.02|0
1648052980000|2022-03-23 16:29:40|266.42|264.82|266.01|264.41|266.42|264.82|266.01|264.41|0
1648052990000|2022-03-23 16:29:50|266.42|264.82|267.03|265.43|267.03|265.43|266.42|264.82|0
1648053000000|2022-03-23 16:30:00|266.62|265.02|266.62|265.02|266.62|265.02|266.62|265.02|0
1648053010000|2022-03-23 16:30:10|266.83|265.23|267.24|265.64|267.24|265.64|266.83|265.23|0
1648053020000|2022-03-23 16:30:20|267.33|265.73|267.95|266.35|268.05|266.45|267.33|265.73|0
1648053030000|2022-03-23 16:30:30|268.05|266.45|268.05|266.45|268.05|266.45|267.85|266.25|0
1648053040000|2022-03-23 16:30:40|267.85|266.25|268.26|266.66|268.26|266.66|267.85|266.25|0
1648053050000|2022-03-23 16:30:50|268.05|266.45|268.67|267.07|268.67|267.07|268.05|266.45|0
1648053060000|2022-03-23 16:31:00|268.87|267.27|269.28|267.68|269.28|267.68|268.87|267.27|0
1648053070000|2022-03-23 16:31:10|268.87|267.27|268.87|267.27|269.08|267.48|268.87|267.27|0
1648053080000|2022-03-23 16:31:20|268.05|266.45|267.85|266.25|268.26|266.66|267.85|266.25|0
1648053090000|2022-03-23 16:31:30|268.05|266.45|268.05|266.45|268.26|266.66|268.05|266.45|0
1648053100000|2022-03-23 16:31:40|267.85|266.25|267.64|266.04|268.05|266.45|267.64|266.04|0
1648053110000|2022-03-23 16:31:50|267.44|265.84|267.23|265.63|267.44|265.84|267.23|265.63|0
1648053120000|2022-03-23 16:32:00|267.03|265.43|266.42|264.82|267.03|265.43|266.42|264.82|0
1648053130000|2022-03-23 16:32:10|266.62|265.02|266.11|264.51|266.62|265.02|266.11|264.51|0
1648053140000|2022-03-23 16:32:20|266.21|264.61|266.01|264.41|266.21|264.61|266.01|264.41|0
1648053150000|2022-03-23 16:32:30|266.21|264.61|266.42|264.82|266.42|264.82|266.21|264.61|0
1648053160000|2022-03-23 16:32:40|266.62|265.02|266.42|264.82|266.62|265.02|266.21|264.61|0
1648053170000|2022-03-23 16:32:50|266.41|264.81|266.82|265.22|266.82|265.22|266.21|264.61|0
1648053180000|2022-03-23 16:33:00|267.03|265.43|267.85|266.25|267.85|266.25|267.03|265.43|0
1648053190000|2022-03-23 16:33:10|268.05|266.45|268.26|266.66|268.26|266.66|267.85|266.25|0
1648053200000|2022-03-23 16:33:20|268.46|266.86|268.26|266.66|268.46|266.86|268.05|266.45|0
1648053210000|2022-03-23 16:33:30|267.85|266.25|267.64|266.04|268.05|266.45|267.64|266.04|0
1648053220000|2022-03-23 16:33:40|267.85|266.25|267.23|265.63|267.85|266.25|267.23|265.63|0
1648053230000|2022-03-23 16:33:50|267.03|265.43|266.92|265.32|267.03|265.43|266.92|265.32|0
1648053240000|2022-03-23 16:34:00|267.03|265.43|266.82|265.22|267.03|265.43|266.82|265.22|0
1648053250000|2022-03-23 16:34:10|267.23|265.63|267.23|265.63|267.23|265.63|267.03|265.43|0
1648053260000|2022-03-23 16:34:20|267.03|265.43|266.82|265.22|267.44|265.84|266.82|265.22|0
1648053270000|2022-03-23 16:34:30|266.72|265.12|266.82|265.22|267.03|265.43|266.62|265.02|0
1648053280000|2022-03-23 16:34:40|267.03|265.43|266.72|265.12|267.03|265.43|266.72|265.12|0
1648053290000|2022-03-23 16:34:50|266.41|264.81|266.62|265.02|266.82|265.22|266.41|264.81|0
1648053300000|2022-03-23 16:35:00|266.41|264.81|266|264.4|266.62|265.02|266|264.4|0
1648053310000|2022-03-23 16:35:10|265.8|264.2|264.98|263.38|265.8|264.2|264.98|263.38|0
1648053320000|2022-03-23 16:35:20|264.78|263.18|263.56|261.96|264.78|263.18|263.56|261.96|0
1648053330000|2022-03-23 16:35:30|263.76|262.16|263.86|262.26|263.86|262.26|263.56|261.96|0
1648053340000|2022-03-23 16:35:40|263.96|262.36|263.35|261.75|263.96|262.36|263.35|261.75|0
1648053350000|2022-03-23 16:35:50|263.56|261.96|262.74|261.14|263.56|261.96|262.74|261.14|0
1648053360000|2022-03-23 16:36:00|263.15|261.55|263.76|262.16|263.76|262.16|263.15|261.55|0
1648053370000|2022-03-23 16:36:10|263.96|262.36|264.37|262.77|264.37|262.77|263.96|262.36|0
1648053380000|2022-03-23 16:36:20|264.57|262.97|264.57|262.97|264.57|262.97|264.47|262.87|0
1648053390000|2022-03-23 16:36:30|264.78|263.18|264.78|263.18|264.78|263.18|264.17|262.57|0
1648053400000|2022-03-23 16:36:40|264.17|262.57|263.76|262.16|264.17|262.57|263.55|261.95|0
1648053410000|2022-03-23 16:36:50|264.57|262.97|264.57|262.97|264.78|263.18|264.57|262.97|0
1648053420000|2022-03-23 16:37:00|265.18|263.58|264.98|263.38|265.18|263.58|264.78|263.18|0
1648053430000|2022-03-23 16:37:10|264.78|263.18|264.37|262.77|264.78|263.18|264.37|262.77|0
1648053440000|2022-03-23 16:37:20|264.57|262.97|264.98|263.38|265.18|263.58|264.57|262.97|0
1648053450000|2022-03-23 16:37:30|264.78|263.18|264.78|263.18|264.78|263.18|264.57|262.97|0
1648053460000|2022-03-23 16:37:40|264.98|263.38|264.57|262.97|264.98|263.38|264.26|262.66|0
1648053470000|2022-03-23 16:37:50|264.98|263.38|264.98|263.38|264.98|263.38|264.98|263.38|0
1648053480000|2022-03-23 16:38:00|265.18|263.58|266.2|264.6|266.2|264.6|265.18|263.58|0
1648053490000|2022-03-23 16:38:10|265.8|264.2|265.8|264.2|265.8|264.2|265.59|263.99|0
1648053500000|2022-03-23 16:38:20|265.59|263.99|265.18|263.58|265.59|263.99|265.18|263.58|0
1648053510000|2022-03-23 16:38:30|264.98|263.38|264.57|262.97|264.98|263.38|264.57|262.97|0
1648053520000|2022-03-23 16:38:40|264.77|263.17|264.98|263.38|264.98|263.38|264.57|262.97|0
1648053530000|2022-03-23 16:38:50|265.18|263.58|265.39|263.79|265.69|264.09|265.18|263.58|0
1648053540000|2022-03-23 16:39:00|265.79|264.19|265.79|264.19|266|264.4|265.59|263.99|0
1648053550000|2022-03-23 16:39:10|265.59|263.99|265.39|263.79|265.59|263.99|265.28|263.68|0
1648053560000|2022-03-23 16:39:20|265.59|263.99|264.98|263.38|265.59|263.99|264.98|263.38|0
1648053570000|2022-03-23 16:39:30|265.18|263.58|264.77|263.17|265.18|263.58|264.77|263.17|0
1648053580000|2022-03-23 16:39:40|265.18|263.58|265.59|263.99|265.79|264.19|265.18|263.58|0
1648053590000|2022-03-23 16:39:50|265.18|263.58|264.98|263.38|265.18|263.58|264.98|263.38|0
1648053600000|2022-03-23 16:40:00|264.67|263.07|264.77|263.17|264.87|263.27|264.67|263.07|0
1648053610000|2022-03-23 16:40:10|264.98|263.38|265.59|263.99|265.59|263.99|264.77|263.17|0
1648053620000|2022-03-23 16:40:20|265.28|263.68|264.57|262.97|265.28|263.68|264.57|262.97|0
1648053630000|2022-03-23 16:40:30|264.37|262.77|264.16|262.56|264.37|262.77|263.96|262.36|0
1648053640000|2022-03-23 16:40:40|264.36|262.76|263.75|262.15|264.36|262.76|263.75|262.15|0
1648053650000|2022-03-23 16:40:50|263.96|262.36|263.85|262.25|263.96|262.36|263.75|262.15|0
1648053660000|2022-03-23 16:41:00|263.96|262.36|263.75|262.15|264.36|262.76|263.75|262.15|0
1648053670000|2022-03-23 16:41:10|263.96|262.36|263.75|262.15|263.96|262.36|263.75|262.15|0
1648053680000|2022-03-23 16:41:20|263.65|262.05|263.75|262.15|263.75|262.15|263.55|261.95|0
1648053690000|2022-03-23 16:41:30|263.55|261.95|264.46|262.86|264.46|262.86|263.55|261.95|0
1648053700000|2022-03-23 16:41:40|264.16|262.56|263.75|262.15|264.16|262.56|263.75|262.15|0
1648053710000|2022-03-23 16:41:50|263.14|261.54|262.94|261.34|263.24|261.64|262.94|261.34|0
1648053720000|2022-03-23 16:42:00|262.33|260.73|262.33|260.73|262.33|260.73|262.13|260.53|0
1648053730000|2022-03-23 16:42:10|261.92|260.32|261.92|260.32|262.02|260.42|261.92|260.32|0
1648053740000|2022-03-23 16:42:20|262.12|260.52|262.73|261.13|262.73|261.13|261.92|260.32|0
1648053750000|2022-03-23 16:42:30|262.94|261.34|262.83|261.23|263.14|261.54|262.83|261.23|0
1648053760000|2022-03-23 16:42:40|263.14|261.54|262.53|260.93|263.55|261.95|262.53|260.93|0
1648053770000|2022-03-23 16:42:50|262.73|261.13|263.03|261.43|263.03|261.43|262.73|261.13|0
1648053780000|2022-03-23 16:43:00|262.94|261.34|262.73|261.13|262.94|261.34|262.73|261.13|0
1648053790000|2022-03-23 16:43:10|262.94|261.34|262.53|260.93|262.94|261.34|262.53|260.93|0
1648053800000|2022-03-23 16:43:20|262.12|260.52|262.33|260.73|262.33|260.73|262.12|260.52|0
1648053810000|2022-03-23 16:43:30|262.53|260.93|262.33|260.73|262.53|260.93|262.33|260.73|0
1648053820000|2022-03-23 16:43:40|261.92|260.32|262.33|260.73|262.33|260.73|261.92|260.32|0
1648053830000|2022-03-23 16:43:50|262.12|260.52|261.51|259.91|262.12|260.52|261.51|259.91|0
1648053840000|2022-03-23 16:44:00|261.72|260.12|261.31|259.71|261.72|260.12|261.31|259.71|0
1648053850000|2022-03-23 16:44:10|261.51|259.91|261.51|259.91|261.72|260.12|261.51|259.91|0
1648053860000|2022-03-23 16:44:20|260.9|259.3|260.09|258.49|261.11|259.51|260.09|258.49|0
1648053870000|2022-03-23 16:44:30|259.89|258.29|260.3|258.7|260.5|258.9|259.89|258.29|0
1648053880000|2022-03-23 16:44:40|259.89|258.29|259.28|257.68|259.89|258.29|259.28|257.68|0
1648053890000|2022-03-23 16:44:50|259.08|257.48|259.08|257.48|259.08|257.48|259.08|257.48|0
1648053900000|2022-03-23 16:45:00|258.88|257.28|259.69|258.09|259.69|258.09|258.88|257.28|0
1648053910000|2022-03-23 16:45:10|259.89|258.29|258.68|257.08|259.89|258.29|258.68|257.08|0
1648053920000|2022-03-23 16:45:20|259.08|257.48|258.68|257.08|259.08|257.48|258.47|256.87|0
1648053930000|2022-03-23 16:45:30|258.47|256.87|258.07|256.47|258.47|256.87|258.07|256.47|0
1648053940000|2022-03-23 16:45:40|258.27|256.67|258.27|256.67|258.47|256.87|258.27|256.67|0
1648053950000|2022-03-23 16:45:50|258.07|256.47|257.76|256.16|258.27|256.67|257.76|256.16|0
1648053960000|2022-03-23 16:46:00|257.87|256.27|257.87|256.27|257.87|256.27|257.87|256.27|0
1648053970000|2022-03-23 16:46:10|257.67|256.07|257.67|256.07|257.67|256.07|256.87|255.27|0
1648053980000|2022-03-23 16:46:20|257.47|255.87|257.47|255.87|257.47|255.87|257.47|255.87|0
1648053990000|2022-03-23 16:46:30|257.67|256.07|258.34|256.74|258.34|256.74|257.67|256.07|0
1648054000000|2022-03-23 16:46:40|258.75|257.15|258.54|256.94|258.95|257.35|258.54|256.94|0
1648054010000|2022-03-23 16:46:50|258.95|257.35|258.95|257.35|259.15|257.55|258.95|257.35|0
1648054020000|2022-03-23 16:47:00|259.15|257.55|259.15|257.55|259.15|257.55|258.75|257.15|0
1648054030000|2022-03-23 16:47:10|259.35|257.75|259.56|257.96|259.56|257.96|259.35|257.75|0
1648054040000|2022-03-23 16:47:20|259.76|258.16|259.55|257.95|259.76|258.16|259.55|257.95|0
1648054050000|2022-03-23 16:47:30|259.35|257.75|259.55|257.95|259.76|258.16|259.35|257.75|0
1648054060000|2022-03-23 16:47:40|259.76|258.16|259.96|258.36|259.96|258.36|259.76|258.16|0
1648054070000|2022-03-23 16:47:50|260.16|258.56|259.96|258.36|260.36|258.76|259.96|258.36|0
1648054080000|2022-03-23 16:48:00|259.85|258.25|260.16|258.56|260.16|258.56|259.76|258.16|0
1648054090000|2022-03-23 16:48:10|260.36|258.76|260.77|259.17|260.77|259.17|260.36|258.76|0
1648054100000|2022-03-23 16:48:20|260.57|258.97|260.57|258.97|260.57|258.97|260.57|258.97|0
1648054110000|2022-03-23 16:48:30|260.77|259.17|260.77|259.17|260.77|259.17|260.57|258.97|0
1648054120000|2022-03-23 16:48:40|260.97|259.37|261.07|259.47|261.07|259.47|260.97|259.37|0
1648054130000|2022-03-23 16:48:50|260.97|259.37|261.17|259.57|261.17|259.57|260.97|259.37|0
1648054140000|2022-03-23 16:49:00|261.38|259.78|261.07|259.47|261.38|259.78|260.77|259.17|0
1648054150000|2022-03-23 16:49:10|261.38|259.78|261.17|259.57|261.38|259.78|260.97|259.37|0
1648054160000|2022-03-23 16:49:20|260.97|259.37|260.77|259.17|260.97|259.37|260.77|259.17|0
1648054170000|2022-03-23 16:49:30|260.97|259.37|260.56|258.96|260.97|259.37|260.56|258.96|0
1648054180000|2022-03-23 16:49:40|260.36|258.76|260.97|259.37|260.97|259.37|260.36|258.76|0
1648054190000|2022-03-23 16:49:50|260.56|258.96|260.36|258.76|260.56|258.96|260.36|258.76|0
1648054200000|2022-03-23 16:50:00|259.55|257.95|259.55|257.95|259.75|258.15|259.55|257.95|0
1648054210000|2022-03-23 16:50:10|259.35|257.75|259.15|257.55|259.35|257.75|259.15|257.55|0
1648054220000|2022-03-23 16:50:20|259.96|258.36|259.96|258.36|259.96|258.36|259.75|258.15|0
1648054230000|2022-03-23 16:50:30|260.16|258.56|260.16|258.56|260.36|258.76|260.16|258.56|0
1648054240000|2022-03-23 16:50:40|260.36|258.76|259.85|258.25|260.56|258.96|259.85|258.25|0
1648054250000|2022-03-23 16:50:50|259.96|258.36|259.75|258.15|260.16|258.56|259.75|258.15|0
1648054260000|2022-03-23 16:51:00|259.35|257.75|260.16|258.56|260.16|258.56|259.35|257.75|0
1648054270000|2022-03-23 16:51:10|259.85|258.25|260.46|258.86|260.56|258.96|259.85|258.25|0
1648054280000|2022-03-23 16:51:20|260.56|258.96|260.36|258.76|260.56|258.96|260.16|258.56|0
1648054290000|2022-03-23 16:51:30|260.56|258.96|260.76|259.16|260.76|259.16|260.56|258.96|0
1648054300000|2022-03-23 16:51:40|260.97|259.37|260.76|259.16|260.97|259.37|260.76|259.16|0
1648054310000|2022-03-23 16:51:50|260.36|258.76|260.36|258.76|260.46|258.86|260.36|258.76|0
1648054320000|2022-03-23 16:52:00|260.56|258.96|259.95|258.35|260.56|258.96|259.95|258.35|0
1648054330000|2022-03-23 16:52:10|260.16|258.56|260.66|259.06|260.76|259.16|260.16|258.56|0
1648054340000|2022-03-23 16:52:20|260.56|258.96|261.57|259.97|261.57|259.97|260.56|258.96|0
1648054350000|2022-03-23 16:52:30|261.78|260.18|261.78|260.18|261.78|260.18|261.78|260.18|0
1648054360000|2022-03-23 16:52:40|261.98|260.38|261.98|260.38|261.98|260.38|261.78|260.18|0
1648054370000|2022-03-23 16:52:50|262.39|260.79|262.59|260.99|262.59|260.99|262.18|260.58|0
1648054380000|2022-03-23 16:53:00|261.98|260.38|261.37|259.77|261.98|260.38|261.37|259.77|0
1648054390000|2022-03-23 16:53:10|261.57|259.97|261.98|260.38|261.98|260.38|261.57|259.97|0
1648054400000|2022-03-23 16:53:20|262.18|260.58|261.67|260.07|262.18|260.58|261.67|260.07|0
1648054410000|2022-03-23 16:53:30|261.37|259.77|261.57|259.97|261.57|259.97|261.37|259.77|0
1648054420000|2022-03-23 16:53:40|261.78|260.18|261.98|260.38|261.98|260.38|261.78|260.18|0
1648054430000|2022-03-23 16:53:50|261.78|260.18|261.98|260.38|262.18|260.58|261.78|260.18|0
1648054440000|2022-03-23 16:54:00|262.18|260.58|262.08|260.48|262.18|260.58|261.98|260.38|0
1648054450000|2022-03-23 16:54:10|262.18|260.58|261.98|260.38|262.18|260.58|261.98|260.38|0
1648054460000|2022-03-23 16:54:20|261.78|260.18|261.98|260.38|261.98|260.38|261.78|260.18|0
1648054470000|2022-03-23 16:54:30|261.78|260.18|261.17|259.57|261.78|260.18|261.17|259.57|0
1648054480000|2022-03-23 16:54:40|261.57|259.97|261.98|260.38|261.98|260.38|261.57|259.97|0
1648054490000|2022-03-23 16:54:50|262.18|260.58|261.77|260.17|262.18|260.58|261.77|260.17|0
1648054500000|2022-03-23 16:55:00|260.96|259.36|261.37|259.77|261.37|259.77|260.96|259.36|0
1648054510000|2022-03-23 16:55:10|261.17|259.57|261.77|260.17|261.77|260.17|261.17|259.57|0
1648054520000|2022-03-23 16:55:20|261.57|259.97|262.18|260.58|262.18|260.58|261.57|259.97|0
1648054530000|2022-03-23 16:55:30|261.98|260.38|262.18|260.58|262.59|260.99|261.98|260.38|0
1648054540000|2022-03-23 16:55:40|262.38|260.78|262.38|260.78|262.59|260.99|262.38|260.78|0
1648054550000|2022-03-23 16:55:50|261.87|260.27|261.57|259.97|261.98|260.38|261.57|259.97|0
1648054560000|2022-03-23 16:56:00|261.77|260.17|261.77|260.17|261.77|260.17|261.77|260.17|0
1648054570000|2022-03-23 16:56:10|261.46|259.86|261.57|259.97|261.57|259.97|261.37|259.77|0
1648054580000|2022-03-23 16:56:20|261.77|260.17|261.37|259.77|261.77|260.17|261.16|259.56|0
1648054590000|2022-03-23 16:56:30|261.67|260.07|261.77|260.17|261.98|260.38|261.67|260.07|0
1648054600000|2022-03-23 16:56:40|261.57|259.97|261.57|259.97|261.57|259.97|261.57|259.97|0
1648054610000|2022-03-23 16:56:50|261.77|260.17|262.18|260.58|262.18|260.58|261.67|260.07|0
1648054620000|2022-03-23 16:57:00|261.98|260.38|262.18|260.58|262.18|260.58|261.98|260.38|0
1648054630000|2022-03-23 16:57:10|261.77|260.17|261.57|259.97|261.77|260.17|261.57|259.97|0
1648054640000|2022-03-23 16:57:20|261.77|260.17|262.38|260.78|262.38|260.78|261.77|260.17|0
1648054650000|2022-03-23 16:57:30|262.18|260.58|261.77|260.17|262.18|260.58|261.77|260.17|0
1648054660000|2022-03-23 16:57:40|261.57|259.97|261.37|259.77|261.77|260.17|261.37|259.77|0
1648054670000|2022-03-23 16:57:50|261.16|259.56|261.57|259.97|261.57|259.97|261.16|259.56|0
1648054680000|2022-03-23 16:58:00|261.16|259.56|260.85|259.25|261.16|259.56|260.85|259.25|0
1648054690000|2022-03-23 16:58:10|260.96|259.36|262.18|260.58|262.18|260.58|260.96|259.36|0
1648054700000|2022-03-23 16:58:20|262.38|260.78|261.97|260.37|262.38|260.78|261.97|260.37|0
1648054710000|2022-03-23 16:58:30|261.77|260.17|262.18|260.58|262.18|260.58|261.77|260.17|0
1648054720000|2022-03-23 16:58:40|262.38|260.78|262.58|260.98|262.58|260.98|262.38|260.78|0
1648054730000|2022-03-23 16:58:50|262.18|260.58|261.97|260.37|262.18|260.58|261.97|260.37|0
1648054740000|2022-03-23 16:59:00|262.38|260.78|262.79|261.19|262.79|261.19|262.38|260.78|0
1648054750000|2022-03-23 16:59:10|262.58|260.98|262.79|261.19|262.79|261.19|262.38|260.78|0
1648054760000|2022-03-23 16:59:20|262.58|260.98|262.78|261.18|262.99|261.39|262.58|260.98|0
1648054770000|2022-03-23 16:59:30|263.19|261.59|262.99|261.39|263.19|261.59|262.99|261.39|0
1648054780000|2022-03-23 16:59:40|263.39|261.79|263.39|261.79|263.39|261.79|263.19|261.59|0
1648054790000|2022-03-23 16:59:50|263.19|261.59|262.78|261.18|263.19|261.59|262.78|261.18|0
1648054800000|2022-03-23 17:00:00|262.58|260.98|262.58|260.98|262.78|261.18|262.58|260.98|0
1648054810000|2022-03-23 17:00:10|262.38|260.78|263.19|261.59|263.19|261.59|262.38|260.78|0
1648054820000|2022-03-23 17:00:20|262.99|261.39|262.78|261.18|263.19|261.59|262.78|261.18|0
1648054830000|2022-03-23 17:00:30|262.99|261.39|262.58|260.98|262.99|261.39|262.58|260.98|0
1648054840000|2022-03-23 17:00:40|262.78|261.18|263.6|262|263.6|262|262.78|261.18|0
1648054850000|2022-03-23 17:00:50|262.99|261.39|262.78|261.18|262.99|261.39|262.78|261.18|0
1648054860000|2022-03-23 17:01:00|262.58|260.98|262.27|260.67|262.58|260.98|262.27|260.67|0
1648054870000|2022-03-23 17:01:10|262.38|260.78|262.27|260.67|262.38|260.78|262.17|260.57|0
1648054880000|2022-03-23 17:01:20|262.17|260.57|262.58|260.98|262.78|261.18|262.17|260.57|0
1648054890000|2022-03-23 17:01:30|262.78|261.18|262.78|261.18|262.78|261.18|262.78|261.18|0
1648054900000|2022-03-23 17:01:40|262.58|260.98|262.17|260.57|262.78|261.18|262.17|260.57|0
1648054910000|2022-03-23 17:01:50|262.07|260.47|261.86|260.26|262.38|260.78|261.86|260.26|0
1648054920000|2022-03-23 17:02:00|261.56|259.96|260.75|259.15|261.56|259.96|260.75|259.15|0
1648054930000|2022-03-23 17:02:10|261.66|260.06|261.56|259.96|261.77|260.17|261.56|259.96|0
1648054940000|2022-03-23 17:02:20|261.97|260.37|262.17|260.57|262.17|260.57|261.97|260.37|0
1648054950000|2022-03-23 17:02:30|262.37|260.77|260.95|259.35|262.37|260.77|260.95|259.35|0
1648054960000|2022-03-23 17:02:40|261.16|259.56|259.54|257.94|261.16|259.56|259.54|257.94|0
1648054970000|2022-03-23 17:02:50|259.74|258.14|260.14|258.54|260.35|258.75|259.74|258.14|0
1648054980000|2022-03-23 17:03:00|260.75|259.15|260.04|258.44|260.75|259.15|260.04|258.44|0
1648054990000|2022-03-23 17:03:10|259.74|258.14|259.33|257.73|259.74|258.14|259.33|257.73|0
1648055000000|2022-03-23 17:03:20|258.93|257.33|259.74|258.14|259.74|258.14|258.93|257.33|0
1648055010000|2022-03-23 17:03:30|259.63|258.03|259.33|257.73|259.63|258.03|259.33|257.73|0
1648055020000|2022-03-23 17:03:40|258.93|257.33|259.13|257.53|259.13|257.53|258.93|257.33|0
1648055030000|2022-03-23 17:03:50|258.93|257.33|259.33|257.73|259.33|257.73|258.93|257.33|0
1648055040000|2022-03-23 17:04:00|260.34|258.74|260.34|258.74|260.55|258.95|260.34|258.74|0
1648055050000|2022-03-23 17:04:10|260.55|258.95|259.94|258.34|260.55|258.95|259.94|258.34|0
1648055060000|2022-03-23 17:04:20|260.14|258.54|259.33|257.73|260.14|258.54|259.13|257.53|0
1648055070000|2022-03-23 17:04:30|259.13|257.53|258.93|257.33|259.13|257.53|258.93|257.33|0
1648055080000|2022-03-23 17:04:40|259.13|257.53|258.73|257.13|259.13|257.53|258.52|256.92|0
1648055090000|2022-03-23 17:04:50|258.32|256.72|258.52|256.92|258.82|257.22|258.32|256.72|0
1648055100000|2022-03-23 17:05:00|258.73|257.13|258.52|256.92|258.73|257.13|258.32|256.72|0
1648055110000|2022-03-23 17:05:10|258.72|257.12|258.62|257.02|258.72|257.12|258.52|256.92|0
1648055120000|2022-03-23 17:05:20|258.82|257.22|258.93|257.33|258.93|257.33|258.72|257.12|0
1648055130000|2022-03-23 17:05:30|259.53|257.93|259.74|258.14|259.94|258.34|259.53|257.93|0
1648055140000|2022-03-23 17:05:40|259.94|258.34|260.14|258.54|260.14|258.54|259.94|258.34|0
1648055150000|2022-03-23 17:05:50|259.94|258.34|260.14|258.54|260.14|258.54|259.94|258.34|0
1648055160000|2022-03-23 17:06:00|259.73|258.13|260.64|259.04|260.75|259.15|259.73|258.13|0
1648055170000|2022-03-23 17:06:10|260.95|259.35|261.15|259.55|261.15|259.55|260.75|259.15|0
1648055180000|2022-03-23 17:06:20|261.56|259.96|260.54|258.94|261.56|259.96|260.54|258.94|0
1648055190000|2022-03-23 17:06:30|260.84|259.24|260.54|258.94|260.95|259.35|260.54|258.94|0
1648055200000|2022-03-23 17:06:40|260.64|259.04|260.75|259.15|260.75|259.15|260.54|258.94|0
1648055210000|2022-03-23 17:06:50|260.95|259.35|260.95|259.35|260.95|259.35|260.75|259.15|0
1648055220000|2022-03-23 17:07:00|261.15|259.55|261.35|259.75|261.56|259.96|261.15|259.55|0
1648055230000|2022-03-23 17:07:10|261.25|259.65|261.15|259.55|261.25|259.65|260.95|259.35|0
1648055240000|2022-03-23 17:07:20|260.95|259.35|260.34|258.74|260.95|259.35|260.34|258.74|0
1648055250000|2022-03-23 17:07:30|260.14|258.54|259.73|258.13|260.14|258.54|259.73|258.13|0
1648055260000|2022-03-23 17:07:40|259.83|258.23|259.53|257.93|259.94|258.34|259.53|257.93|0
1648055270000|2022-03-23 17:07:50|259.94|258.34|260.75|259.15|260.75|259.15|259.94|258.34|0
1648055280000|2022-03-23 17:08:00|260.54|258.94|261.15|259.55|261.15|259.55|260.54|258.94|0
1648055290000|2022-03-23 17:08:10|261.35|259.75|261.35|259.75|261.35|259.75|261.35|259.75|0
1648055300000|2022-03-23 17:08:20|260.95|259.35|260.74|259.14|261.15|259.55|260.74|259.14|0
1648055310000|2022-03-23 17:08:30|260.54|258.94|260.34|258.74|260.54|258.94|260.14|258.54|0
1648055320000|2022-03-23 17:08:40|260.74|259.14|260.54|258.94|260.95|259.35|260.54|258.94|0
1648055330000|2022-03-23 17:08:50|260.84|259.24|260.95|259.35|260.95|259.35|260.84|259.24|0
1648055340000|2022-03-23 17:09:00|261.15|259.55|261.35|259.75|261.35|259.75|260.95|259.35|0
1648055350000|2022-03-23 17:09:10|261.15|259.55|260.54|258.94|261.35|259.75|260.54|258.94|0
1648055360000|2022-03-23 17:09:20|260.95|259.35|261.35|259.75|261.35|259.75|260.74|259.14|0
1648055370000|2022-03-23 17:09:30|261.55|259.95|261.45|259.85|261.96|260.36|261.45|259.85|0
1648055380000|2022-03-23 17:09:40|261.96|260.36|261.96|260.36|262.16|260.56|261.96|260.36|0
1648055390000|2022-03-23 17:09:50|261.76|260.16|261.76|260.16|261.85|260.25|261.76|260.16|0
1648055400000|2022-03-23 17:10:00|261.55|259.95|261.15|259.55|261.76|260.16|261.15|259.55|0
1648055410000|2022-03-23 17:10:10|261.35|259.75|260.95|259.35|261.35|259.75|260.74|259.14|0
1648055420000|2022-03-23 17:10:20|261.15|259.55|261.65|260.05|261.76|260.16|261.15|259.55|0
1648055430000|2022-03-23 17:10:30|261.96|260.36|261.55|259.95|261.96|260.36|261.55|259.95|0
1648055440000|2022-03-23 17:10:40|261.76|260.16|262.16|260.56|262.16|260.56|261.76|260.16|0
1648055450000|2022-03-23 17:10:50|261.96|260.36|262.16|260.56|262.16|260.56|261.96|260.36|0
1648055460000|2022-03-23 17:11:00|262.36|260.76|262.16|260.56|262.36|260.76|262.16|260.56|0
1648055470000|2022-03-23 17:11:10|261.15|259.55|260.94|259.34|261.35|259.75|260.94|259.34|0
1648055480000|2022-03-23 17:11:20|261.15|259.55|261.15|259.55|261.15|259.55|261.15|259.55|0
1648055490000|2022-03-23 17:11:30|261.04|259.44|260.34|258.74|261.15|259.55|260.34|258.74|0
1648055500000|2022-03-23 17:11:40|260.23|258.63|260.34|258.74|260.34|258.74|260.23|258.63|0
1648055510000|2022-03-23 17:11:50|260.74|259.14|260.13|258.53|260.74|259.14|260.13|258.53|0
1648055520000|2022-03-23 17:12:00|260.34|258.74|260.33|258.73|260.34|258.74|259.73|258.13|0
1648055530000|2022-03-23 17:12:10|260.84|259.24|260.33|258.73|260.94|259.34|260.33|258.73|0
1648055540000|2022-03-23 17:12:20|260.13|258.53|259.52|257.92|260.13|258.53|259.52|257.92|0
1648055550000|2022-03-23 17:12:30|259.62|258.02|259.93|258.33|260.13|258.53|259.52|257.92|0
1648055560000|2022-03-23 17:12:40|260.13|258.53|259.93|258.33|260.13|258.53|259.52|257.92|0
1648055570000|2022-03-23 17:12:50|259.73|258.13|259.52|257.92|259.73|258.13|259.52|257.92|0
1648055580000|2022-03-23 17:13:00|259.32|257.72|259.12|257.52|259.32|257.72|259.12|257.52|0
1648055590000|2022-03-23 17:13:10|259.52|257.92|259.93|258.33|259.93|258.33|259.52|257.92|0
1648055600000|2022-03-23 17:13:20|259.73|258.13|259.52|257.92|259.73|258.13|259.52|257.92|0
1648055610000|2022-03-23 17:13:30|259.73|258.13|259.73|258.13|259.93|258.33|259.73|258.13|0
1648055620000|2022-03-23 17:13:40|259.93|258.33|260.54|258.94|260.54|258.94|259.93|258.33|0
1648055630000|2022-03-23 17:13:50|260.74|259.14|260.74|259.14|260.74|259.14|260.43|258.83|0
1648055640000|2022-03-23 17:14:00|260.63|259.03|260.33|258.73|261.14|259.54|260.33|258.73|0
1648055650000|2022-03-23 17:14:10|260.53|258.93|260.53|258.93|260.53|258.93|260.53|258.93|0
1648055660000|2022-03-23 17:14:20|260.63|259.03|260.23|258.63|260.63|259.03|260.23|258.63|0
1648055670000|2022-03-23 17:14:30|260.74|259.14|260.94|259.34|260.94|259.34|260.74|259.14|0
1648055680000|2022-03-23 17:14:40|260.83|259.23|260.53|258.93|260.83|259.23|260.53|258.93|0
1648055690000|2022-03-23 17:14:50|260.94|259.34|260.74|259.14|260.94|259.34|260.74|259.14|0
1648055700000|2022-03-23 17:15:00|261.34|259.74|261.55|259.95|261.55|259.95|261.14|259.54|0
1648055710000|2022-03-23 17:15:10|261.44|259.84|260.74|259.14|261.44|259.84|260.74|259.14|0
1648055720000|2022-03-23 17:15:20|260.53|258.93|260.13|258.53|260.53|258.93|260.13|258.53|0
1648055730000|2022-03-23 17:15:30|259.82|258.22|260.33|258.73|260.33|258.73|259.72|258.12|0
1648055740000|2022-03-23 17:15:40|260.43|258.83|260.53|258.93|260.53|258.93|260.33|258.73|0
1648055750000|2022-03-23 17:15:50|260.74|259.14|260.33|258.73|260.74|259.14|260.13|258.53|0
1648055760000|2022-03-23 17:16:00|259.62|258.02|260.33|258.73|260.53|258.93|259.62|258.02|0
1648055770000|2022-03-23 17:16:10|260.53|258.93|260.94|259.34|260.94|259.34|260.53|258.93|0
1648055780000|2022-03-23 17:16:20|260.74|259.14|260.73|259.13|260.74|259.14|260.73|259.13|0
1648055790000|2022-03-23 17:16:30|260.53|258.93|260.13|258.53|260.53|258.93|260.13|258.53|0
1648055800000|2022-03-23 17:16:40|260.33|258.73|260.13|258.53|260.33|258.73|260.13|258.53|0
1648055810000|2022-03-23 17:16:50|259.92|258.32|259.32|257.72|259.92|258.32|259.32|257.72|0
1648055820000|2022-03-23 17:17:00|258.31|256.71|258.31|256.71|258.31|256.71|258.31|256.71|0
1648055830000|2022-03-23 17:17:10|257.5|255.9|256.89|255.29|257.9|256.3|256.89|255.29|0
1648055840000|2022-03-23 17:17:20|256.79|255.19|256.69|255.09|257.1|255.5|256.69|255.09|0
1648055850000|2022-03-23 17:17:30|256.79|255.19|257.7|256.1|257.7|256.1|256.79|255.19|0
1648055860000|2022-03-23 17:17:40|257.5|255.9|257.7|256.1|257.9|256.3|257.5|255.9|0
1648055870000|2022-03-23 17:17:50|257.9|256.3|257.7|256.1|257.9|256.3|257.59|255.99|0
1648055880000|2022-03-23 17:18:00|258.31|256.71|258.51|256.91|258.51|256.91|258.1|256.5|0
1648055890000|2022-03-23 17:18:10|258.71|257.11|258.51|256.91|258.71|257.11|258.51|256.91|0
1648055900000|2022-03-23 17:18:20|258.71|257.11|258.3|256.7|258.71|257.11|258.3|256.7|0
1648055910000|2022-03-23 17:18:30|258.51|256.91|258.3|256.7|258.71|257.11|258.3|256.7|0
1648055920000|2022-03-23 17:18:40|258.51|256.91|258.3|256.7|258.51|256.91|258.1|256.5|0
1648055930000|2022-03-23 17:18:50|258.2|256.6|258.1|256.5|258.3|256.7|258.1|256.5|0
1648055940000|2022-03-23 17:19:00|257.9|256.3|257.7|256.1|257.9|256.3|257.7|256.1|0
1648055950000|2022-03-23 17:19:10|257.9|256.3|257.9|256.3|257.9|256.3|257.7|256.1|0
1648055960000|2022-03-23 17:19:20|257.5|255.9|256.99|255.39|257.5|255.9|256.99|255.39|0
1648055970000|2022-03-23 17:19:30|257.09|255.49|256.89|255.29|257.09|255.49|256.89|255.29|0
1648055980000|2022-03-23 17:19:40|256.69|255.09|256.89|255.29|256.89|255.29|256.69|255.09|0
1648055990000|2022-03-23 17:19:50|257.09|255.49|256.89|255.29|257.09|255.49|256.58|254.98|0
1648056000000|2022-03-23 17:20:00|256.99|255.39|257.09|255.49|257.7|256.1|256.99|255.39|0
1648056010000|2022-03-23 17:20:10|257.29|255.69|257.09|255.49|257.7|256.1|257.09|255.49|0
1648056020000|2022-03-23 17:20:20|256.89|255.29|257.09|255.49|257.09|255.49|256.89|255.29|0
1648056030000|2022-03-23 17:20:30|256.89|255.29|256.58|254.98|256.89|255.29|256.58|254.98|0
1648056040000|2022-03-23 17:20:40|256.49|254.89|256.89|255.29|256.89|255.29|256.49|254.89|0
1648056050000|2022-03-23 17:20:50|256.49|254.89|256.08|254.48|256.49|254.89|256.08|254.48|0
1648056060000|2022-03-23 17:21:00|255.88|254.28|255.88|254.28|256.08|254.48|255.88|254.28|0
1648056070000|2022-03-23 17:21:10|256.08|254.48|255.88|254.28|256.08|254.48|255.88|254.28|0
1648056080000|2022-03-23 17:21:20|255.48|253.88|255.48|253.88|255.68|254.08|255.48|253.88|0
1648056090000|2022-03-23 17:21:30|255.28|253.68|254.88|253.28|255.28|253.68|254.88|253.28|0
1648056100000|2022-03-23 17:21:40|254.68|253.08|254.88|253.28|254.88|253.28|254.47|252.87|0
1648056110000|2022-03-23 17:21:50|254.68|253.08|254.27|252.67|254.68|253.08|254.27|252.67|0
1648056120000|2022-03-23 17:22:00|254.47|252.87|253.87|252.27|254.47|252.87|253.87|252.27|0
1648056130000|2022-03-23 17:22:10|254.07|252.47|253.67|252.07|254.17|252.57|253.67|252.07|0
1648056140000|2022-03-23 17:22:20|253.87|252.27|254.47|252.87|254.47|252.87|253.87|252.27|0
1648056150000|2022-03-23 17:22:30|254.57|252.97|254.88|253.28|254.88|253.28|254.57|252.97|0
1648056160000|2022-03-23 17:22:40|254.47|252.87|254.88|253.28|254.88|253.28|254.47|252.87|0
1648056170000|2022-03-23 17:22:50|254.67|253.07|254.88|253.28|254.88|253.28|254.47|252.87|0
1648056180000|2022-03-23 17:23:00|255.08|253.48|254.07|252.47|255.08|253.48|254.07|252.47|0
1648056190000|2022-03-23 17:23:10|253.87|252.27|254.67|253.07|254.67|253.07|253.87|252.27|0
1648056200000|2022-03-23 17:23:20|254.27|252.67|254.27|252.67|254.27|252.67|254.27|252.67|0
1648056210000|2022-03-23 17:23:30|254.07|252.47|253.67|252.07|254.07|252.47|253.67|252.07|0
1648056220000|2022-03-23 17:23:40|253.87|252.27|253.67|252.07|254.17|252.57|253.67|252.07|0
1648056230000|2022-03-23 17:23:50|253.47|251.87|253.47|251.87|253.67|252.07|253.47|251.87|0
1648056240000|2022-03-23 17:24:00|253.27|251.67|252.67|251.07|253.27|251.67|252.67|251.07|0
1648056250000|2022-03-23 17:24:10|252.87|251.27|253.27|251.67|253.27|251.67|252.87|251.27|0
1648056260000|2022-03-23 17:24:20|253.67|252.07|253.87|252.27|254.27|252.67|253.67|252.07|0
1648056270000|2022-03-23 17:24:30|253.67|252.07|252.87|251.27|253.67|252.07|252.87|251.27|0
1648056280000|2022-03-23 17:24:40|253.07|251.47|253.07|251.47|253.27|251.67|253.07|251.47|0
1648056290000|2022-03-23 17:24:50|252.87|251.27|252.87|251.27|252.87|251.27|252.47|250.87|0
1648056300000|2022-03-23 17:25:00|252.67|251.07|251.67|250.07|252.67|251.07|251.67|250.07|0
1648056310000|2022-03-23 17:25:10|251.27|249.67|250.96|249.36|251.27|249.67|250.87|249.27|0
1648056320000|2022-03-23 17:25:20|251.07|249.47|250.67|249.07|251.07|249.47|250.67|249.07|0
1648056330000|2022-03-23 17:25:30|250.87|249.27|250.47|248.87|250.87|249.27|250.47|248.87|0
1648056340000|2022-03-23 17:25:40|250.67|249.07|250.27|248.67|250.67|249.07|250.27|248.67|0
1648056350000|2022-03-23 17:25:50|250.07|248.47|249.67|248.07|250.07|248.47|249.67|248.07|0
1648056360000|2022-03-23 17:26:00|250.27|248.67|250.07|248.47|250.27|248.67|249.87|248.27|0
1648056370000|2022-03-23 17:26:10|249.87|248.27|249.87|248.27|249.87|248.27|249.87|248.27|0
1648056380000|2022-03-23 17:26:20|250.07|248.47|250.47|248.87|250.47|248.87|249.87|248.27|0
1648056390000|2022-03-23 17:26:30|250.67|249.07|250.67|249.07|250.67|249.07|250.56|248.96|0
1648056400000|2022-03-23 17:26:40|250.47|248.87|250.07|248.47|250.67|249.07|250.07|248.47|0
1648056410000|2022-03-23 17:26:50|250.47|248.87|249.67|248.07|250.47|248.87|249.67|248.07|0
1648056420000|2022-03-23 17:27:00|249.47|247.87|249.47|247.87|249.47|247.87|249.27|247.67|0
1648056430000|2022-03-23 17:27:10|249.27|247.67|249.47|247.87|249.67|248.07|249.27|247.67|0
1648056440000|2022-03-23 17:27:20|249.27|247.67|249.47|247.87|249.47|247.87|249.27|247.67|0
1648056450000|2022-03-23 17:27:30|249.67|248.07|250.07|248.47|250.07|248.47|249.67|248.07|0
1648056460000|2022-03-23 17:27:40|250.27|248.67|250.46|248.86|250.46|248.86|250.27|248.67|0
1648056470000|2022-03-23 17:27:50|250.26|248.66|250.26|248.66|250.26|248.66|250.07|248.47|0
1648056480000|2022-03-23 17:28:00|251.06|249.46|250.26|248.66|251.06|249.46|250.26|248.66|0
1648056490000|2022-03-23 17:28:10|250.86|249.26|250.86|249.26|250.86|249.26|250.66|249.06|0
1648056500000|2022-03-23 17:28:20|250.66|249.06|250.06|248.46|250.66|249.06|250.06|248.46|0
1648056510000|2022-03-23 17:28:30|249.87|248.27|249.67|248.07|250.06|248.46|249.67|248.07|0
1648056520000|2022-03-23 17:28:40|249.87|248.27|249.86|248.26|249.87|248.27|249.56|247.96|0
1648056530000|2022-03-23 17:28:50|249.67|248.07|250.06|248.46|250.06|248.46|249.67|248.07|0
1648056540000|2022-03-23 17:29:00|249.96|248.36|249.27|247.67|249.96|248.36|249.07|247.47|0
1648056550000|2022-03-23 17:29:10|249.67|248.07|249.47|247.87|249.67|248.07|249.27|247.67|0
1648056560000|2022-03-23 17:29:20|249.66|248.06|249.27|247.67|249.66|248.06|249.27|247.67|0
1648056570000|2022-03-23 17:29:30|249.07|247.47|247.68|246.08|249.07|247.47|247.68|246.08|0
1648056580000|2022-03-23 17:29:40|248.47|246.87|248.07|246.47|248.47|246.87|248.07|246.47|0
1648056590000|2022-03-23 17:29:50|248.27|246.67|248.87|247.27|248.87|247.27|248.27|246.67|0
1648056600000|2022-03-23 17:30:00|248.27|246.67|247.48|245.88|248.27|246.67|247.48|245.88|0
1648056610000|2022-03-23 17:30:10|247.28|245.68|247.28|245.68|247.28|245.68|246.88|245.28|0
1648056620000|2022-03-23 17:30:20|247.08|245.48|246.88|245.28|247.28|245.68|246.88|245.28|0
1648056630000|2022-03-23 17:30:30|247.08|245.48|246.98|245.38|247.08|245.48|246.88|245.28|0
1648056640000|2022-03-23 17:30:40|247.08|245.48|247.67|246.07|247.67|246.07|247.08|245.48|0
1648056650000|2022-03-23 17:30:50|247.87|246.27|247.37|245.77|247.87|246.27|247.37|245.77|0
1648056660000|2022-03-23 17:31:00|247.28|245.68|247.47|245.87|247.47|245.87|247.28|245.68|0
1648056670000|2022-03-23 17:31:10|247.67|246.07|247.67|246.07|247.67|246.07|247.67|246.07|0
1648056680000|2022-03-23 17:31:20|247.87|246.27|249.26|247.66|249.26|247.66|247.87|246.27|0
1648056690000|2022-03-23 17:31:30|249.46|247.86|249.86|248.26|249.86|248.26|249.46|247.86|0
1648056700000|2022-03-23 17:31:40|250.26|248.66|250.26|248.66|250.46|248.86|250.06|248.46|0
1648056710000|2022-03-23 17:31:50|250.46|248.86|250.66|249.06|250.86|249.26|250.46|248.86|0
1648056720000|2022-03-23 17:32:00|251.06|249.46|250.46|248.86|251.06|249.46|250.46|248.86|0
1648056730000|2022-03-23 17:32:10|250.26|248.66|250.26|248.66|250.26|248.66|250.06|248.46|0
1648056740000|2022-03-23 17:32:20|250.86|249.26|250.86|249.26|250.86|249.26|250.66|249.06|0
1648056750000|2022-03-23 17:32:30|250.66|249.06|251.06|249.46|251.35|249.75|250.66|249.06|0
1648056760000|2022-03-23 17:32:40|251.15|249.55|251.55|249.95|251.55|249.95|251.15|249.55|0
1648056770000|2022-03-23 17:32:50|251.46|249.86|251.26|249.66|251.46|249.86|251.26|249.66|0
1648056780000|2022-03-23 17:33:00|251.46|249.86|251.46|249.86|251.46|249.86|251.26|249.66|0
1648056790000|2022-03-23 17:33:10|250.86|249.26|250.86|249.26|251.06|249.46|250.86|249.26|0
1648056800000|2022-03-23 17:33:20|250.66|249.06|251.26|249.66|251.26|249.66|250.66|249.06|0
1648056810000|2022-03-23 17:33:30|251.46|249.86|251.66|250.06|251.66|250.06|251.26|249.66|0
1648056820000|2022-03-23 17:33:40|251.46|249.86|251.66|250.06|251.66|250.06|251.46|249.86|0
1648056830000|2022-03-23 17:33:50|251.46|249.86|251.26|249.66|251.46|249.86|251.26|249.66|0
1648056840000|2022-03-23 17:34:00|251.06|249.46|251.46|249.86|251.46|249.86|251.06|249.46|0
1648056850000|2022-03-23 17:34:10|251.65|250.05|251.85|250.25|251.85|250.25|251.45|249.85|0
1648056860000|2022-03-23 17:34:20|251.55|249.95|251.85|250.25|251.85|250.25|251.55|249.95|0
1648056870000|2022-03-23 17:34:30|252.05|250.45|252.45|250.85|252.45|250.85|252.05|250.45|0
1648056880000|2022-03-23 17:34:40|252.25|250.65|252.05|250.45|252.25|250.65|252.05|250.45|0
1648056890000|2022-03-23 17:34:50|251.85|250.25|251.25|249.65|251.85|250.25|251.25|249.65|0
1648056900000|2022-03-23 17:35:00|251.65|250.05|251.25|249.65|251.65|250.05|251.25|249.65|0
1648056910000|2022-03-23 17:35:10|251.05|249.45|251.05|249.45|251.25|249.65|250.85|249.25|0
1648056920000|2022-03-23 17:35:20|250.85|249.25|250.26|248.66|250.85|249.25|250.26|248.66|0
1648056930000|2022-03-23 17:35:30|250.45|248.85|250.45|248.85|250.45|248.85|250.45|248.85|0
1648056940000|2022-03-23 17:35:40|251.05|249.45|251.25|249.65|251.25|249.65|251.05|249.45|0
1648056950000|2022-03-23 17:35:50|251.05|249.45|251.45|249.85|251.45|249.85|251.05|249.45|0
1648056960000|2022-03-23 17:36:00|251.85|250.25|252.05|250.45|252.25|250.65|251.85|250.25|0
1648056970000|2022-03-23 17:36:10|251.65|250.05|252.05|250.45|252.05|250.45|251.65|250.05|0
1648056980000|2022-03-23 17:36:20|251.65|250.05|251.05|249.45|251.65|250.05|251.05|249.45|0
1648056990000|2022-03-23 17:36:30|251.25|249.65|251.45|249.85|251.65|250.05|251.25|249.65|0
1648057000000|2022-03-23 17:36:40|251.55|249.95|251.45|249.85|251.55|249.95|251.25|249.65|0
1648057010000|2022-03-23 17:36:50|251.25|249.65|251.25|249.65|251.25|249.65|251.05|249.45|0
1648057020000|2022-03-23 17:37:00|251.45|249.85|250.25|248.65|251.45|249.85|250.25|248.65|0
1648057030000|2022-03-23 17:37:10|250.45|248.85|250.85|249.25|250.85|249.25|250.45|248.85|0
1648057040000|2022-03-23 17:37:20|251.05|249.45|251.05|249.45|251.05|249.45|251.05|249.45|0
1648057050000|2022-03-23 17:37:30|250.85|249.25|251.65|250.05|251.65|250.05|250.85|249.25|0
1648057060000|2022-03-23 17:37:40|251.85|250.25|251.85|250.25|252.05|250.45|251.85|250.25|0
1648057070000|2022-03-23 17:37:50|251.65|250.05|251.45|249.85|251.65|250.05|251.25|249.65|0
1648057080000|2022-03-23 17:38:00|251.25|249.65|251.65|250.05|251.85|250.25|251.25|249.65|0
1648057090000|2022-03-23 17:38:10|252.05|250.45|252.05|250.45|252.05|250.45|252.05|250.45|0
1648057100000|2022-03-23 17:38:20|251.85|250.25|252.05|250.45|252.05|250.45|251.45|249.85|0
1648057110000|2022-03-23 17:38:30|252.25|250.65|252.25|250.65|252.45|250.85|252.25|250.65|0
1648057120000|2022-03-23 17:38:40|252.05|250.45|252.05|250.45|252.25|250.65|252.05|250.45|0
1648057130000|2022-03-23 17:38:50|252.25|250.65|252.05|250.45|252.25|250.65|252.05|250.45|0
1648057140000|2022-03-23 17:39:00|251.65|250.05|251.85|250.25|251.85|250.25|251.45|249.85|0
1648057150000|2022-03-23 17:39:10|251.45|249.85|251.65|250.05|252.05|250.45|251.45|249.85|0
1648057160000|2022-03-23 17:39:20|251.45|249.85|252.05|250.45|252.05|250.45|251.45|249.85|0
1648057170000|2022-03-23 17:39:30|251.94|250.34|251.65|250.05|251.94|250.34|251.65|250.05|0
1648057180000|2022-03-23 17:39:40|251.45|249.85|251.45|249.85|251.54|249.94|251.45|249.85|0
1648057190000|2022-03-23 17:39:50|251.34|249.74|251.05|249.45|251.34|249.74|251.05|249.45|0
1648057200000|2022-03-23 17:40:00|250.85|249.25|250.65|249.05|250.85|249.25|250.65|249.05|0
1648057210000|2022-03-23 17:40:10|250.74|249.14|250.45|248.85|250.74|249.14|250.45|248.85|0
1648057220000|2022-03-23 17:40:20|250.35|248.75|249.85|248.25|250.35|248.75|249.85|248.25|0
1648057230000|2022-03-23 17:40:30|249.65|248.05|250.25|248.65|250.25|248.65|249.65|248.05|0
1648057240000|2022-03-23 17:40:40|250.05|248.45|250.25|248.65|250.65|249.05|250.05|248.45|0
1648057250000|2022-03-23 17:40:50|250.05|248.45|249.85|248.25|250.05|248.45|249.85|248.25|0
1648057260000|2022-03-23 17:41:00|250.05|248.45|249.85|248.25|250.05|248.45|249.85|248.25|0
1648057270000|2022-03-23 17:41:10|249.65|248.05|249.45|247.85|249.65|248.05|249.45|247.85|0
1648057280000|2022-03-23 17:41:20|249.25|247.65|249.25|247.65|249.45|247.85|249.05|247.45|0
1648057290000|2022-03-23 17:41:30|249.15|247.55|249.25|247.65|249.25|247.65|249.05|247.45|0
1648057300000|2022-03-23 17:41:40|249.85|248.25|249.65|248.05|249.85|248.25|249.65|248.05|0
1648057310000|2022-03-23 17:41:50|249.45|247.85|249.45|247.85|249.45|247.85|249.25|247.65|0
1648057320000|2022-03-23 17:42:00|250.05|248.45|250.65|249.05|250.65|249.05|250.05|248.45|0
1648057330000|2022-03-23 17:42:10|250.45|248.85|250.94|249.34|250.94|249.34|250.45|248.85|0
1648057340000|2022-03-23 17:42:20|250.85|249.25|250.85|249.25|251.24|249.64|250.85|249.25|0
1648057350000|2022-03-23 17:42:30|250.65|249.05|250.85|249.25|250.85|249.25|250.45|248.85|0
1648057360000|2022-03-23 17:42:40|251.04|249.44|250.74|249.14|251.04|249.44|250.74|249.14|0
1648057370000|2022-03-23 17:42:50|249.85|248.25|249.65|248.05|249.85|248.25|249.65|248.05|0
1648057380000|2022-03-23 17:43:00|249.85|248.25|249.45|247.85|249.85|248.25|249.45|247.85|0
1648057390000|2022-03-23 17:43:10|249.54|247.94|249.25|247.65|249.65|248.05|249.25|247.65|0
1648057400000|2022-03-23 17:43:20|249.05|247.45|249.05|247.45|249.05|247.45|249.05|247.45|0
1648057410000|2022-03-23 17:43:30|249.15|247.55|249.45|247.85|249.45|247.85|248.85|247.25|0
1648057420000|2022-03-23 17:43:40|249.25|247.65|249.25|247.65|249.45|247.85|249.15|247.55|0
1648057430000|2022-03-23 17:43:50|249.34|247.74|249.34|247.74|249.45|247.85|249.34|247.74|0
1648057440000|2022-03-23 17:44:00|249.25|247.65|248.85|247.25|249.45|247.85|248.85|247.25|0
1648057450000|2022-03-23 17:44:10|248.75|247.15|248.85|247.25|248.85|247.25|248.65|247.05|0
1648057460000|2022-03-23 17:44:20|248.65|247.05|248.65|247.05|248.65|247.05|248.45|246.85|0
1648057470000|2022-03-23 17:44:30|248.85|247.25|248.85|247.25|248.85|247.25|248.65|247.05|0
1648057480000|2022-03-23 17:44:40|248.45|246.85|248.05|246.45|248.45|246.85|248.05|246.45|0
1648057490000|2022-03-23 17:44:50|247.66|246.06|247.66|246.06|248.05|246.45|247.66|246.06|0
1648057500000|2022-03-23 17:45:00|247.46|245.86|247.46|245.86|247.46|245.86|247.46|245.86|0
1648057510000|2022-03-23 17:45:10|247.26|245.66|247.55|245.95|247.55|245.95|247.06|245.46|0
1648057520000|2022-03-23 17:45:20|247.85|246.25|248.25|246.65|248.25|246.65|247.85|246.25|0
1648057530000|2022-03-23 17:45:30|247.85|246.25|248.05|246.45|248.05|246.45|247.85|246.25|0
1648057540000|2022-03-23 17:45:40|248.25|246.65|248.45|246.85|248.45|246.85|248.25|246.65|0
1648057550000|2022-03-23 17:45:50|248.35|246.75|248.05|246.45|248.65|247.05|248.05|246.45|0
1648057560000|2022-03-23 17:46:00|247.95|246.35|247.26|245.66|247.95|246.35|247.26|245.66|0
1648057570000|2022-03-23 17:46:10|247.06|245.46|247.26|245.66|247.26|245.66|247.06|245.46|0
1648057580000|2022-03-23 17:46:20|247.85|246.25|247.85|246.25|247.95|246.35|247.85|246.25|0
1648057590000|2022-03-23 17:46:30|248.45|246.85|248.45|246.85|248.85|247.25|248.45|246.85|0
1648057600000|2022-03-23 17:46:40|248.65|247.05|248.25|246.65|248.65|247.05|248.25|246.65|0
1648057610000|2022-03-23 17:46:50|248.05|246.45|248.05|246.45|248.05|246.45|248.05|246.45|0
1648057620000|2022-03-23 17:47:00|247.85|246.25|247.45|245.85|248.05|246.45|247.45|245.85|0
1648057630000|2022-03-23 17:47:10|247.65|246.05|247.85|246.25|248.05|246.45|247.65|246.05|0
1648057640000|2022-03-23 17:47:20|248.05|246.45|247.85|246.25|248.05|246.45|247.85|246.25|0
1648057650000|2022-03-23 17:47:30|247.35|245.75|246.86|245.26|247.35|245.75|246.86|245.26|0
1648057660000|2022-03-23 17:47:40|247.06|245.46|247.06|245.46|247.06|245.46|247.06|245.46|0
1648057670000|2022-03-23 17:47:50|247.26|245.66|246.86|245.26|247.26|245.66|246.86|245.26|0
1648057680000|2022-03-23 17:48:00|246.66|245.06|246.66|245.06|246.86|245.26|246.66|245.06|0
1648057690000|2022-03-23 17:48:10|246.86|245.26|246.66|245.06|246.86|245.26|246.66|245.06|0
1648057700000|2022-03-23 17:48:20|246.86|245.26|247.25|245.65|247.25|245.65|246.86|245.26|0
1648057710000|2022-03-23 17:48:30|247.65|246.05|248.65|247.05|248.65|247.05|247.65|246.05|0
1648057720000|2022-03-23 17:48:40|248.45|246.85|248.45|246.85|248.45|246.85|248.45|246.85|0
1648057730000|2022-03-23 17:48:50|248.65|247.05|248.05|246.45|248.65|247.05|248.05|246.45|0
1648057740000|2022-03-23 17:49:00|248.25|246.65|248.25|246.65|248.64|247.04|248.25|246.65|0
1648057750000|2022-03-23 17:49:10|248.05|246.45|247.85|246.25|248.05|246.45|247.65|246.05|0
1648057760000|2022-03-23 17:49:20|248.25|246.65|248.84|247.24|248.84|247.24|248.25|246.65|0
1648057770000|2022-03-23 17:49:30|248.45|246.85|248.25|246.65|248.45|246.85|248.25|246.65|0
1648057780000|2022-03-23 17:49:40|248.05|246.45|249.24|247.64|249.24|247.64|248.05|246.45|0
1648057790000|2022-03-23 17:49:50|248.84|247.24|248.64|247.04|248.84|247.24|248.64|247.04|0
1648057800000|2022-03-23 17:50:00|248.44|246.84|247.25|245.65|248.44|246.84|247.25|245.65|0
1648057810000|2022-03-23 17:50:10|247.65|246.05|248.25|246.65|248.25|246.65|247.65|246.05|0
1648057820000|2022-03-23 17:50:20|248.44|246.84|248.44|246.84|248.54|246.94|248.44|246.84|0
1648057830000|2022-03-23 17:50:30|248.25|246.65|247.85|246.25|248.25|246.65|247.85|246.25|0
1648057840000|2022-03-23 17:50:40|248.34|246.74|247.85|246.25|248.34|246.74|247.85|246.25|0
1648057850000|2022-03-23 17:50:50|248.44|246.84|249.04|247.44|249.04|247.44|248.44|246.84|0
1648057860000|2022-03-23 17:51:00|249.24|247.64|249.64|248.04|249.84|248.24|249.24|247.64|0
1648057870000|2022-03-23 17:51:10|249.84|248.24|249.44|247.84|249.84|248.24|249.24|247.64|0
1648057880000|2022-03-23 17:51:20|249.64|248.04|250.24|248.64|250.24|248.64|249.64|248.04|0
1648057890000|2022-03-23 17:51:30|250.04|248.44|251.03|249.43|251.03|249.43|250.04|248.44|0
1648057900000|2022-03-23 17:51:40|250.83|249.23|251.23|249.63|251.23|249.63|250.83|249.23|0
1648057910000|2022-03-23 17:51:50|251.43|249.83|251.23|249.63|251.43|249.83|251.23|249.63|0
1648057920000|2022-03-23 17:52:00|251.03|249.43|251.53|249.93|251.53|249.93|251.03|249.43|0
1648057930000|2022-03-23 17:52:10|251.43|249.83|250.83|249.23|251.43|249.83|250.63|249.03|0
1648057940000|2022-03-23 17:52:20|250.63|249.03|250.63|249.03|250.83|249.23|250.63|249.03|0
1648057950000|2022-03-23 17:52:30|251.03|249.43|251.23|249.63|251.23|249.63|251.03|249.43|0
1648057960000|2022-03-23 17:52:40|251.43|249.83|250.73|249.13|251.43|249.83|250.63|249.03|0
1648057970000|2022-03-23 17:52:50|250.83|249.23|251.03|249.43|251.03|249.43|250.83|249.23|0
1648057980000|2022-03-23 17:53:00|250.83|249.23|251.43|249.83|251.43|249.83|250.23|248.63|0
1648057990000|2022-03-23 17:53:10|251.23|249.63|251.23|249.63|251.23|249.63|251.03|249.43|0
1648058000000|2022-03-23 17:53:20|251.03|249.43|251.43|249.83|251.43|249.83|251.03|249.43|0
1648058010000|2022-03-23 17:53:30|251.63|250.03|252.03|250.43|252.03|250.43|251.63|250.03|0
1648058020000|2022-03-23 17:53:40|252.23|250.63|251.23|249.63|252.23|250.63|251.23|249.63|0
1648058030000|2022-03-23 17:53:50|251.43|249.83|251.43|249.83|251.43|249.83|251.43|249.83|0
1648058040000|2022-03-23 17:54:00|251.23|249.63|251.23|249.63|251.23|249.63|251.03|249.43|0
1648058050000|2022-03-23 17:54:10|251.83|250.23|251.63|250.03|252.03|250.43|251.63|250.03|0
1648058060000|2022-03-23 17:54:20|252.63|251.03|253.03|251.43|253.03|251.43|252.63|251.03|0
1648058070000|2022-03-23 17:54:30|253.43|251.83|253.03|251.43|253.43|251.83|252.83|251.23|0
1648058080000|2022-03-23 17:54:40|252.83|251.23|253.53|251.93|253.63|252.03|252.83|251.23|0
1648058090000|2022-03-23 17:54:50|253.83|252.23|253.83|252.23|253.83|252.23|253.63|252.03|0
1648058100000|2022-03-23 17:55:00|254.03|252.43|254.43|252.83|254.43|252.83|254.03|252.43|0
1648058110000|2022-03-23 17:55:10|254.63|253.03|254.03|252.43|254.63|253.03|254.03|252.43|0
1648058120000|2022-03-23 17:55:20|253.83|252.23|254.03|252.43|254.03|252.43|253.63|252.03|0
1648058130000|2022-03-23 17:55:30|253.83|252.23|253.03|251.43|253.83|252.23|253.03|251.43|0
1648058140000|2022-03-23 17:55:40|253.23|251.63|253.13|251.53|253.23|251.63|253.03|251.43|0
1648058150000|2022-03-23 17:55:50|253.23|251.63|253.23|251.63|253.23|251.63|252.83|251.23|0
1648058160000|2022-03-23 17:56:00|253.33|251.73|253.23|251.63|253.33|251.73|253.12|251.52|0
1648058170000|2022-03-23 17:56:10|253.03|251.43|253.43|251.83|253.43|251.83|253.03|251.43|0
1648058180000|2022-03-23 17:56:20|253.63|252.03|254.03|252.43|254.03|252.43|253.63|252.03|0
1648058190000|2022-03-23 17:56:30|254.23|252.63|254.03|252.43|254.23|252.63|254.03|252.43|0
1648058200000|2022-03-23 17:56:40|253.63|252.03|254.03|252.43|254.03|252.43|253.63|252.03|0
1648058210000|2022-03-23 17:56:50|253.83|252.23|253.83|252.23|253.83|252.23|253.63|252.03|0
1648058220000|2022-03-23 17:57:00|254.03|252.43|254.23|252.63|254.23|252.63|254.03|252.43|0
1648058230000|2022-03-23 17:57:10|254.03|252.43|253.83|252.23|254.23|252.63|253.83|252.23|0
1648058240000|2022-03-23 17:57:20|253.43|251.83|253.23|251.63|253.43|251.83|253.23|251.63|0
1648058250000|2022-03-23 17:57:30|253.03|251.43|253.63|252.03|253.63|252.03|253.03|251.43|0
1648058260000|2022-03-23 17:57:40|253.32|251.72|253.23|251.63|253.43|251.83|253.23|251.63|0
1648058270000|2022-03-23 17:57:50|253.03|251.43|253.43|251.83|253.43|251.83|253.03|251.43|0
1648058280000|2022-03-23 17:58:00|253.63|252.03|253.43|251.83|253.63|252.03|253.43|251.83|0
1648058290000|2022-03-23 17:58:10|253.52|251.92|254.23|252.63|254.23|252.63|253.52|251.92|0
1648058300000|2022-03-23 17:58:20|254.03|252.43|254.23|252.63|254.43|252.83|254.03|252.43|0
1648058320000|2022-03-23 17:58:40|254.63|253.03|254.23|252.63|254.63|253.03|254.23|252.63|0
1648058330000|2022-03-23 17:58:50|254.43|252.83|254.43|252.83|254.83|253.23|254.43|252.83|0
1648058340000|2022-03-23 17:59:00|253.83|252.23|253.83|252.23|253.83|252.23|253.63|252.03|0
1648058350000|2022-03-23 17:59:10|254.03|252.43|254.23|252.63|254.23|252.63|254.03|252.43|0
1648058360000|2022-03-23 17:59:20|254.03|252.43|254.03|252.43|254.12|252.52|254.03|252.43|0
1648058370000|2022-03-23 17:59:30|253.83|252.23|253.63|252.03|253.83|252.23|253.63|252.03|0
1648058380000|2022-03-23 17:59:40|253.72|252.12|253.63|252.03|253.83|252.23|253.63|252.03|0
1648058390000|2022-03-23 17:59:50|253.83|252.23|254.03|252.43|254.03|252.43|253.83|252.23|0
1648058400000|2022-03-23 18:00:00|254.23|252.63|254.03|252.43|254.43|252.83|254.03|252.43|0
1648058410000|2022-03-23 18:00:10|253.22|251.62|252.82|251.22|253.22|251.62|252.82|251.22|0
1648058420000|2022-03-23 18:00:20|253.02|251.42|252.42|250.82|253.02|251.42|252.42|250.82|0
1648058430000|2022-03-23 18:00:30|252.02|250.42|252.02|250.42|252.42|250.82|252.02|250.42|0
1648058440000|2022-03-23 18:00:40|252.22|250.62|252.82|251.22|252.82|251.22|252.22|250.62|0
1648058450000|2022-03-23 18:00:50|252.42|250.82|252.42|250.82|252.62|251.02|252.42|250.82|0
1648058460000|2022-03-23 18:01:00|252.82|251.22|252.42|250.82|252.82|251.22|252.42|250.82|0
1648058470000|2022-03-23 18:01:10|252.52|250.92|252.62|251.02|252.62|251.02|252.42|250.82|0
1648058480000|2022-03-23 18:01:20|252.82|251.22|252.82|251.22|252.82|251.22|252.62|251.02|0
1648058490000|2022-03-23 18:01:30|252.62|251.02|252.82|251.22|252.82|251.22|252.62|251.02|0
1648058500000|2022-03-23 18:01:40|252.62|251.02|252.92|251.32|252.92|251.32|252.62|251.02|0
1648058510000|2022-03-23 18:01:50|253.22|251.62|253.22|251.62|254.02|252.42|253.22|251.62|0
1648058520000|2022-03-23 18:02:00|253.42|251.82|253.52|251.92|253.52|251.92|253.22|251.62|0
1648058530000|2022-03-23 18:02:10|253.62|252.02|253.62|252.02|253.72|252.12|253.42|251.82|0
1648058540000|2022-03-23 18:02:20|253.82|252.22|253.62|252.02|253.82|252.22|253.52|251.92|0
1648058550000|2022-03-23 18:02:30|254.02|252.42|254.22|252.62|254.42|252.82|254.02|252.42|0
1648058560000|2022-03-23 18:02:40|254.32|252.72|254.42|252.82|254.52|252.92|254.32|252.72|0
1648058570000|2022-03-23 18:02:50|254.22|252.62|254.12|252.52|254.22|252.62|254.02|252.42|0
1648058580000|2022-03-23 18:03:00|254.02|252.42|253.62|252.02|254.02|252.42|253.42|251.82|0
1648058590000|2022-03-23 18:03:10|253.52|251.92|254.22|252.62|254.22|252.62|253.52|251.92|0
1648058600000|2022-03-23 18:03:20|254.42|252.82|254.62|253.02|254.83|253.23|254.42|252.82|0
1648058610000|2022-03-23 18:03:30|254.52|252.92|254.22|252.62|254.52|252.92|254.22|252.62|0
1648058620000|2022-03-23 18:03:40|254.52|252.92|254.62|253.02|254.62|253.02|254.52|252.92|0
1648058630000|2022-03-23 18:03:50|254.42|252.82|253.82|252.22|254.42|252.82|253.82|252.22|0
1648058640000|2022-03-23 18:04:00|254.02|252.42|254.02|252.42|254.02|252.42|253.62|252.02|0
1648058650000|2022-03-23 18:04:10|254.82|253.22|254.22|252.62|254.82|253.22|254.22|252.62|0
1648058660000|2022-03-23 18:04:20|254.52|252.92|254.62|253.02|254.82|253.22|254.52|252.92|0
1648058670000|2022-03-23 18:04:30|254.52|252.92|254.02|252.42|254.52|252.92|254.02|252.42|0
1648058680000|2022-03-23 18:04:40|254.22|252.62|254.22|252.62|254.22|252.62|254.22|252.62|0
1648058690000|2022-03-23 18:04:50|254.02|252.42|254.12|252.52|254.12|252.52|254.02|252.42|0
1648058700000|2022-03-23 18:05:00|254.02|252.42|252.71|251.11|254.02|252.42|252.71|251.11|0
1648058710000|2022-03-23 18:05:10|252.42|250.82|251.82|250.22|252.42|250.82|251.82|250.22|0
1648058720000|2022-03-23 18:05:20|252.02|250.42|252.02|250.42|252.22|250.62|252.02|250.42|0
1648058730000|2022-03-23 18:05:30|251.82|250.22|251.62|250.02|252.02|250.42|251.62|250.02|0
1648058740000|2022-03-23 18:05:40|251.42|249.82|252.22|250.62|252.22|250.62|251.42|249.82|0
1648058750000|2022-03-23 18:05:50|252.42|250.82|252.11|250.51|252.42|250.82|252.11|250.51|0
1648058760000|2022-03-23 18:06:00|252.42|250.82|252.02|250.42|252.62|251.02|252.02|250.42|0
1648058770000|2022-03-23 18:06:10|252.42|250.82|252.22|250.62|252.82|251.22|252.22|250.62|0
1648058780000|2022-03-23 18:06:20|252.42|250.82|252.01|250.41|252.42|250.82|252.01|250.41|0
1648058790000|2022-03-23 18:06:30|252.21|250.61|251.41|249.81|252.21|250.61|251.41|249.81|0
1648058800000|2022-03-23 18:06:40|251.71|250.11|252.51|250.91|252.51|250.91|251.71|250.11|0
1648058810000|2022-03-23 18:06:50|252.41|250.81|252.21|250.61|252.41|250.81|251.71|250.11|0
1648058820000|2022-03-23 18:07:00|252.31|250.71|252.41|250.81|252.41|250.81|252.31|250.71|0
1648058830000|2022-03-23 18:07:10|252.61|251.01|252.21|250.61|252.61|251.01|252.21|250.61|0
1648058840000|2022-03-23 18:07:20|251.61|250.01|251.8|250.2|251.81|250.21|251.4|249.8|0
1648058850000|2022-03-23 18:07:30|251.6|250|251.6|250|251.8|250.2|251.6|250|0
1648058860000|2022-03-23 18:07:40|251.5|249.9|251.4|249.8|251.5|249.9|251.4|249.8|0
1648058870000|2022-03-23 18:07:50|251.5|249.9|251.2|249.6|251.5|249.9|251.2|249.6|0
1648058880000|2022-03-23 18:08:00|251.3|249.7|251.6|250|251.6|250|251.3|249.7|0
1648058890000|2022-03-23 18:08:10|251.4|249.8|252|250.4|252|250.4|251.2|249.6|0
1648058900000|2022-03-23 18:08:20|252.2|250.6|252.2|250.6|252.2|250.6|252|250.4|0
1648058910000|2022-03-23 18:08:30|251.8|250.2|251.2|249.6|251.8|250.2|251.2|249.6|0
1648058920000|2022-03-23 18:08:40|251.4|249.8|251|249.4|251.4|249.8|251|249.4|0
1648058930000|2022-03-23 18:08:50|250.8|249.2|249.6|248|250.8|249.2|249.6|248|0
1648058940000|2022-03-23 18:09:00|249.8|248.2|250.02|248.42|250.41|248.81|249.4|247.8|0
1648058950000|2022-03-23 18:09:10|249.82|248.22|249.91|248.31|250.01|248.41|249.82|248.22|0
1648058960000|2022-03-23 18:09:20|249.62|248.02|249.22|247.62|249.62|248.02|249.22|247.62|0
1648058970000|2022-03-23 18:09:30|249.02|247.42|248.62|247.02|249.02|247.42|248.42|246.82|0
1648058980000|2022-03-23 18:09:40|248.42|246.82|248.22|246.62|248.42|246.82|248.22|246.62|0
1648058990000|2022-03-23 18:09:50|248.42|246.82|248.62|247.02|248.62|247.02|248.22|246.62|0
1648059000000|2022-03-23 18:10:00|248.82|247.22|249.51|247.91|249.62|248.02|248.82|247.22|0
1648059010000|2022-03-23 18:10:10|249.42|247.82|248.22|246.62|249.42|247.82|248.22|246.62|0
1648059020000|2022-03-23 18:10:20|247.43|245.83|247.23|245.63|247.43|245.83|247.23|245.63|0
1648059030000|2022-03-23 18:10:30|247.03|245.43|247.03|245.43|247.03|245.43|247.03|245.43|0
1648059040000|2022-03-23 18:10:40|247.23|245.63|247.23|245.63|247.43|245.83|247.23|245.63|0
1648059050000|2022-03-23 18:10:50|247.43|245.83|248.22|246.62|248.22|246.62|247.43|245.83|0
1648059060000|2022-03-23 18:11:00|248.02|246.42|247.63|246.03|248.02|246.42|247.63|246.03|0
1648059070000|2022-03-23 18:11:10|247.43|245.83|247.43|245.83|247.43|245.83|247.23|245.63|0
1648059080000|2022-03-23 18:11:20|247.63|246.03|248.22|246.62|248.22|246.62|247.63|246.03|0
1648059090000|2022-03-23 18:11:30|248.02|246.42|248.62|247.02|248.62|247.02|248.02|246.42|0
1648059100000|2022-03-23 18:11:40|248.42|246.82|248.02|246.42|248.42|246.82|248.02|246.42|0
1648059110000|2022-03-23 18:11:50|248.22|246.62|248.22|246.62|248.22|246.62|248.22|246.62|0
1648059120000|2022-03-23 18:12:00|248.42|246.82|247.43|245.83|248.42|246.82|247.43|245.83|0
1648059130000|2022-03-23 18:12:10|248.22|246.62|248.62|247.02|248.62|247.02|248.22|246.62|0
1648059140000|2022-03-23 18:12:20|248.22|246.62|247.62|246.02|248.22|246.62|247.62|246.02|0
1648059150000|2022-03-23 18:12:30|247.52|245.92|247.43|245.83|247.52|245.92|247.23|245.63|0
1648059160000|2022-03-23 18:12:40|247.62|246.02|248.02|246.42|248.02|246.42|247.62|246.02|0
1648059170000|2022-03-23 18:12:50|248.22|246.62|248.22|246.62|248.22|246.62|248.02|246.42|0
1648059180000|2022-03-23 18:13:00|248.42|246.82|248.82|247.22|248.82|247.22|248.22|246.62|0
1648059190000|2022-03-23 18:13:10|249.01|247.41|248.82|247.22|249.21|247.61|248.82|247.22|0
1648059200000|2022-03-23 18:13:20|248.42|246.82|248.42|246.82|248.42|246.82|248.02|246.42|0
1648059210000|2022-03-23 18:13:30|248.62|247.02|248.62|247.02|248.62|247.02|248.31|246.71|0
1648059220000|2022-03-23 18:13:40|248.82|247.22|248.42|246.82|248.82|247.22|248.42|246.82|0
1648059230000|2022-03-23 18:13:50|248.22|246.62|248.42|246.82|248.42|246.82|247.82|246.22|0
1648059240000|2022-03-23 18:14:00|248.81|247.21|248.62|247.02|248.81|247.21|248.62|247.02|0
1648059250000|2022-03-23 18:14:10|248.22|246.62|248.62|247.02|248.62|247.02|248.22|246.62|0
1648059260000|2022-03-23 18:14:20|248.81|247.21|248.42|246.82|248.81|247.21|248.42|246.82|0
1648059270000|2022-03-23 18:14:30|248.22|246.62|248.42|246.82|248.42|246.82|248.22|246.62|0
1648059280000|2022-03-23 18:14:40|248.22|246.62|248.22|246.62|248.22|246.62|248.22|246.62|0
1648059290000|2022-03-23 18:14:50|248.02|246.42|247.62|246.02|248.02|246.42|247.62|246.02|0
1648059300000|2022-03-23 18:15:00|247.22|245.62|246.83|245.23|247.22|245.62|246.83|245.23|0
1648059310000|2022-03-23 18:15:10|246.43|244.83|246.04|244.44|246.43|244.83|245.84|244.24|0
1648059320000|2022-03-23 18:15:20|246.43|244.83|246.43|244.83|246.43|244.83|246.23|244.63|0
1648059330000|2022-03-23 18:15:30|246.63|245.03|246.63|245.03|246.63|245.03|246.43|244.83|0
1648059340000|2022-03-23 18:15:40|246.43|244.83|246.92|245.32|246.92|245.32|246.43|244.83|0
1648059350000|2022-03-23 18:15:50|247.22|245.62|247.22|245.62|247.22|245.62|247.03|245.43|0
1648059360000|2022-03-23 18:16:00|247.42|245.82|248.22|246.62|248.22|246.62|247.42|245.82|0
1648059370000|2022-03-23 18:16:10|248.41|246.81|249.01|247.41|249.01|247.41|248.41|246.81|0
1648059380000|2022-03-23 18:16:20|249.21|247.61|249.81|248.21|249.81|248.21|249.21|247.61|0
1648059390000|2022-03-23 18:16:30|250.21|248.61|250.4|248.8|250.4|248.8|250.21|248.61|0
1648059400000|2022-03-23 18:16:40|250.2|248.6|250.1|248.5|250.2|248.6|250.01|248.41|0
1648059410000|2022-03-23 18:16:50|250.6|249|250.01|248.41|250.6|249|250.01|248.41|0
1648059420000|2022-03-23 18:17:00|249.61|248.01|250.01|248.41|250.4|248.8|249.61|248.01|0
1648059430000|2022-03-23 18:17:10|250.2|248.6|250.8|249.2|250.8|249.2|250.01|248.41|0
1648059440000|2022-03-23 18:17:20|250.4|248.8|250.6|249|250.6|249|250.4|248.8|0
1648059450000|2022-03-23 18:17:30|250.4|248.8|250.6|249|250.6|249|250.4|248.8|0
1648059460000|2022-03-23 18:17:40|250.8|249.2|250.6|249|250.8|249.2|250.6|249|0
1648059470000|2022-03-23 18:17:50|250.4|248.8|251.6|250|251.6|250|250.4|248.8|0
1648059480000|2022-03-23 18:18:00|251.4|249.8|250.8|249.2|251.4|249.8|250.8|249.2|0
1648059490000|2022-03-23 18:18:10|250.9|249.3|250.8|249.2|250.9|249.3|250.8|249.2|0
1648059500000|2022-03-23 18:18:20|250.6|249|250.6|249|250.8|249.2|250.4|248.8|0
1648059510000|2022-03-23 18:18:30|251.2|249.6|251|249.4|251.2|249.6|251|249.4|0
1648059520000|2022-03-23 18:18:40|250.9|249.3|250.2|248.6|250.9|249.3|250.2|248.6|0
1648059530000|2022-03-23 18:18:50|250|248.4|250.2|248.6|250.2|248.6|250|248.4|0
1648059540000|2022-03-23 18:19:00|250.4|248.8|250.2|248.6|250.4|248.8|250.2|248.6|0
1648059550000|2022-03-23 18:19:10|250.7|249.1|250.4|248.8|250.7|249.1|250.4|248.8|0
1648059560000|2022-03-23 18:19:20|250.6|249|250.6|249|250.6|249|250.6|249|0
1648059570000|2022-03-23 18:19:30|250.8|249.2|251|249.4|251|249.4|250.8|249.2|0
1648059580000|2022-03-23 18:19:40|250.8|249.2|250.8|249.2|251|249.4|250.8|249.2|0
1648059590000|2022-03-23 18:19:50|251.4|249.8|251.2|249.6|251.4|249.8|251.2|249.6|0
1648059600000|2022-03-23 18:20:00|251.09|249.49|251.29|249.69|251.69|250.09|251.09|249.49|0
1648059610000|2022-03-23 18:20:10|251.2|249.6|251.2|249.6|251.4|249.8|251.2|249.6|0
1648059620000|2022-03-23 18:20:20|252.2|250.6|251.6|250|252.2|250.6|251.6|250|0
1648059630000|2022-03-23 18:20:30|251.4|249.8|251.6|250|251.8|250.2|251.4|249.8|0
1648059640000|2022-03-23 18:20:40|251.4|249.8|252.2|250.6|252.2|250.6|251.4|249.8|0
1648059650000|2022-03-23 18:20:50|252.09|250.49|252|250.4|252.2|250.6|252|250.4|0
1648059660000|2022-03-23 18:21:00|251.8|250.2|251.8|250.2|251.8|250.2|251.6|250|0
1648059670000|2022-03-23 18:21:10|251.4|249.8|251.2|249.6|251.4|249.8|251.2|249.6|0
1648059680000|2022-03-23 18:21:20|251|249.4|251.4|249.8|251.6|250|251|249.4|0
1648059690000|2022-03-23 18:21:30|251.49|249.89|252|250.4|252|250.4|251.49|249.89|0
1648059700000|2022-03-23 18:21:40|251.4|249.8|251.2|249.6|251.49|249.89|251.2|249.6|0
1648059720000|2022-03-23 18:22:00|250.6|249|250.89|249.29|250.89|249.29|250.4|248.8|0
1648059730000|2022-03-23 18:22:10|251.4|249.8|251.2|249.6|251.4|249.8|251.2|249.6|0
1648059740000|2022-03-23 18:22:20|250.89|249.29|250.8|249.2|250.89|249.29|250.8|249.2|0
1648059750000|2022-03-23 18:22:30|250.6|249|250.4|248.8|250.6|249|250.2|248.6|0
1648059760000|2022-03-23 18:22:40|250.2|248.6|250.4|248.8|250.4|248.8|250.2|248.6|0
1648059770000|2022-03-23 18:22:50|250.49|248.89|250.2|248.6|250.49|248.89|250.2|248.6|0
1648059780000|2022-03-23 18:23:00|249.8|248.2|249.8|248.2|249.8|248.2|249.6|248|0
1648059790000|2022-03-23 18:23:10|250.4|248.8|250.6|249|250.6|249|250.4|248.8|0
1648059800000|2022-03-23 18:23:20|250.99|249.39|250.6|249|251.19|249.59|250.6|249|0
1648059810000|2022-03-23 18:23:30|250.99|249.39|251.09|249.49|251.09|249.49|250.99|249.39|0
1648059820000|2022-03-23 18:23:40|251.19|249.59|251.59|249.99|251.59|249.99|251.19|249.59|0
1648059830000|2022-03-23 18:23:50|251.39|249.79|250.59|248.99|251.39|249.79|250.59|248.99|0
1648059840000|2022-03-23 18:24:00|250.4|248.8|250.59|248.99|250.59|248.99|249.8|248.2|0
1648059850000|2022-03-23 18:24:10|250.99|249.39|250.79|249.19|250.99|249.39|250.49|248.89|0
1648059860000|2022-03-23 18:24:20|250|248.4|250|248.4|250.2|248.6|250|248.4|0
1648059870000|2022-03-23 18:24:30|250.39|248.79|250.09|248.49|250.39|248.79|250.09|248.49|0
1648059880000|2022-03-23 18:24:40|250.19|248.59|250|248.4|250.19|248.59|250|248.4|0
1648059890000|2022-03-23 18:24:50|249.8|248.2|250.19|248.59|250.19|248.59|249.8|248.2|0
1648059900000|2022-03-23 18:25:00|250|248.4|250.19|248.59|250.19|248.59|250|248.4|0
1648059910000|2022-03-23 18:25:10|249.8|248.2|249.6|248|249.8|248.2|249.6|248|0
1648059920000|2022-03-23 18:25:20|249.8|248.2|250.39|248.79|250.39|248.79|249.8|248.2|0
1648059930000|2022-03-23 18:25:30|250.19|248.59|250.39|248.79|250.39|248.79|249.99|248.39|0
1648059940000|2022-03-23 18:25:40|250.19|248.59|250.09|248.49|250.19|248.59|249.99|248.39|0
1648059950000|2022-03-23 18:25:50|250.79|249.19|250.79|249.19|250.79|249.19|250.59|248.99|0
1648059960000|2022-03-23 18:26:00|251.19|249.59|251.19|249.59|251.39|249.79|251.19|249.59|0
1648059970000|2022-03-23 18:26:10|251.39|249.79|251.39|249.79|251.59|249.99|251.39|249.79|0
1648059980000|2022-03-23 18:26:20|251.19|249.59|251.39|249.79|251.39|249.79|251.19|249.59|0
1648059990000|2022-03-23 18:26:30|251.59|249.99|251.19|249.59|251.59|249.99|251.19|249.59|0
1648060000000|2022-03-23 18:26:40|251.59|249.99|251.99|250.39|251.99|250.39|251.59|249.99|0
1648060010000|2022-03-23 18:26:50|252.39|250.79|253.39|251.79|253.39|251.79|252.39|250.79|0
1648060020000|2022-03-23 18:27:00|252.79|251.19|252.59|250.99|252.79|251.19|252.48|250.88|0
1648060030000|2022-03-23 18:27:10|252.39|250.79|252.79|251.19|252.79|251.19|252.39|250.79|0
1648060040000|2022-03-23 18:27:20|252.59|250.99|252.88|251.28|252.88|251.28|252.28|250.68|0
1648060050000|2022-03-23 18:27:30|252.79|251.19|252.99|251.39|253.19|251.59|252.79|251.19|0
1648060060000|2022-03-23 18:27:40|252.59|250.99|253.39|251.79|253.59|251.99|252.59|250.99|0
1648060070000|2022-03-23 18:27:50|253.19|251.59|253.39|251.79|253.59|251.99|253.19|251.59|0
1648060080000|2022-03-23 18:28:00|253.59|251.99|253.79|252.19|253.79|252.19|253.59|251.99|0
1648060090000|2022-03-23 18:28:10|253.59|251.99|254.59|252.99|254.59|252.99|253.59|251.99|0
1648060100000|2022-03-23 18:28:20|254.79|253.19|254.39|252.79|254.79|253.19|254.19|252.59|0
1648060110000|2022-03-23 18:28:30|254.59|252.99|254.39|252.79|254.59|252.99|254.39|252.79|0
1648060120000|2022-03-23 18:28:40|254.59|252.99|253.99|252.39|254.59|252.99|253.99|252.39|0
1648060130000|2022-03-23 18:28:50|253.79|252.19|253.39|251.79|253.79|252.19|253.39|251.79|0
1648060140000|2022-03-23 18:29:00|253.59|251.99|254.39|252.79|254.39|252.79|253.59|251.99|0
1648060150000|2022-03-23 18:29:10|254.59|252.99|254.39|252.79|254.59|252.99|254.39|252.79|0
1648060160000|2022-03-23 18:29:20|254.59|252.99|254.39|252.79|254.59|252.99|254.39|252.79|0
1648060170000|2022-03-23 18:29:30|254.19|252.59|254.19|252.59|254.39|252.79|254.19|252.59|0
1648060180000|2022-03-23 18:29:40|254.28|252.68|254.59|252.99|254.59|252.99|254.19|252.59|0
1648060190000|2022-03-23 18:29:50|254.39|252.79|254.99|253.39|254.99|253.39|254.39|252.79|0
1648060200000|2022-03-23 18:30:00|255.39|253.79|254.99|253.39|255.39|253.79|254.59|252.99|0
1648060210000|2022-03-23 18:30:10|255.39|253.79|255.39|253.79|255.59|253.99|255.39|253.79|0
1648060220000|2022-03-23 18:30:20|255.99|254.39|255.79|254.19|256.2|254.6|255.59|253.99|0
1648060230000|2022-03-23 18:30:30|255.39|253.79|255.39|253.79|255.39|253.79|255.39|253.79|0
1648060240000|2022-03-23 18:30:40|255.19|253.59|254.99|253.39|255.19|253.59|254.88|253.28|0
1648060250000|2022-03-23 18:30:50|254.39|252.79|254.28|252.68|254.39|252.79|254.19|252.59|0
1648060260000|2022-03-23 18:31:00|253.78|252.18|253.78|252.18|253.78|252.18|253.58|251.98|0
1648060270000|2022-03-23 18:31:10|253.99|252.39|254.19|252.59|254.19|252.59|253.99|252.39|0
1648060280000|2022-03-23 18:31:20|254.39|252.79|254.68|253.08|254.68|253.08|254.39|252.79|0
1648060290000|2022-03-23 18:31:30|254.99|253.39|254.19|252.59|254.99|253.39|254.19|252.59|0
1648060300000|2022-03-23 18:31:40|253.98|252.38|254.08|252.48|254.18|252.58|253.98|252.38|0
1648060310000|2022-03-23 18:31:50|254.18|252.58|253.98|252.38|254.18|252.58|253.98|252.38|0
1648060320000|2022-03-23 18:32:00|254.39|252.79|253.58|251.98|254.39|252.79|253.38|251.78|0
1648060330000|2022-03-23 18:32:10|253.38|251.78|253.38|251.78|253.38|251.78|253.38|251.78|0
1648060340000|2022-03-23 18:32:20|252.98|251.38|252.78|251.18|252.98|251.38|252.78|251.18|0
1648060350000|2022-03-23 18:32:30|252.98|251.38|252.78|251.18|253.18|251.58|252.78|251.18|0
1648060360000|2022-03-23 18:32:40|252.58|250.98|252.78|251.18|252.78|251.18|252.58|250.98|0
1648060370000|2022-03-23 18:32:50|252.98|251.38|252.38|250.78|252.98|251.38|252.38|250.78|0
1648060380000|2022-03-23 18:33:00|252.18|250.58|253.38|251.78|253.38|251.78|252.18|250.58|0
1648060390000|2022-03-23 18:33:10|253.18|251.58|252.88|251.28|253.18|251.58|252.88|251.28|0
1648060400000|2022-03-23 18:33:20|252.78|251.18|252.58|250.98|252.78|251.18|252.38|250.78|0
1648060410000|2022-03-23 18:33:30|252.18|250.58|251.98|250.38|252.18|250.58|251.98|250.38|0
1648060420000|2022-03-23 18:33:40|252.18|250.58|252.98|251.38|252.98|251.38|252.18|250.58|0
1648060430000|2022-03-23 18:33:50|252.78|251.18|252.98|251.38|252.98|251.38|252.78|251.18|0
1648060440000|2022-03-23 18:34:00|252.78|251.18|251.98|250.38|252.78|251.18|251.98|250.38|0
1648060450000|2022-03-23 18:34:10|251.78|250.18|252.58|250.98|252.58|250.98|251.78|250.18|0
1648060460000|2022-03-23 18:34:20|252.38|250.78|251.98|250.38|252.38|250.78|251.98|250.38|0
1648060470000|2022-03-23 18:34:30|251.78|250.18|251.78|250.18|251.78|250.18|251.78|250.18|0
1648060480000|2022-03-23 18:34:40|251.98|250.38|251.58|249.98|251.98|250.38|251.58|249.98|0
1648060490000|2022-03-23 18:34:50|251.67|250.07|251.98|250.38|251.98|250.38|251.38|249.78|0
1648060500000|2022-03-23 18:35:00|251.58|249.98|251.38|249.78|251.58|249.98|251.38|249.78|0
1648060510000|2022-03-23 18:35:10|251.58|249.98|250.98|249.38|251.58|249.98|250.98|249.38|0
1648060520000|2022-03-23 18:35:20|251.18|249.58|251.58|249.98|251.58|249.98|251.18|249.58|0
1648060540000|2022-03-23 18:35:40|251.67|250.07|250.78|249.18|251.67|250.07|250.78|249.18|0
1648060550000|2022-03-23 18:35:50|250.98|249.38|251.18|249.58|251.18|249.58|250.98|249.38|0
1648060560000|2022-03-23 18:36:00|251.78|250.18|252.78|251.18|252.78|251.18|251.78|250.18|0
1648060570000|2022-03-23 18:36:10|252.58|250.98|253.38|251.78|253.38|251.78|252.58|250.98|0
1648060580000|2022-03-23 18:36:20|252.98|251.38|253.38|251.78|253.38|251.78|252.98|251.38|0
1648060590000|2022-03-23 18:36:30|253.58|251.98|252.98|251.38|253.58|251.98|252.78|251.18|0
1648060600000|2022-03-23 18:36:40|252.78|251.18|251.98|250.38|252.78|251.18|251.98|250.38|0
1648060610000|2022-03-23 18:36:50|251.78|250.18|251.78|250.18|251.98|250.38|251.78|250.18|0
1648060620000|2022-03-23 18:37:00|252.18|250.58|252.18|250.58|252.18|250.58|252.18|250.58|0
1648060630000|2022-03-23 18:37:10|252.38|250.78|251.98|250.38|252.38|250.78|251.98|250.38|0
1648060640000|2022-03-23 18:37:20|251.38|249.78|250.38|248.78|251.38|249.78|250.38|248.78|0
1648060650000|2022-03-23 18:37:30|250.18|248.58|249.58|247.98|250.18|248.58|249.58|247.98|0
1648060660000|2022-03-23 18:37:40|249.68|248.08|250.27|248.67|250.27|248.67|249.58|247.98|0
1648060670000|2022-03-23 18:37:50|250.38|248.78|250.07|248.47|250.38|248.78|249.98|248.38|0
1648060680000|2022-03-23 18:38:00|250.78|249.18|251.18|249.58|251.18|249.58|250.78|249.18|0
1648060690000|2022-03-23 18:38:10|251.77|250.17|252.17|250.57|252.17|250.57|251.77|250.17|0
1648060700000|2022-03-23 18:38:20|252.37|250.77|252.77|251.17|252.77|251.17|252.17|250.57|0
1648060710000|2022-03-23 18:38:30|252.97|251.37|252.77|251.17|252.97|251.37|252.77|251.17|0
1648060720000|2022-03-23 18:38:40|253.17|251.57|252.97|251.37|253.17|251.57|252.77|251.17|0
1648060730000|2022-03-23 18:38:50|252.77|251.17|251.97|250.37|252.77|251.17|251.97|250.37|0
1648060740000|2022-03-23 18:39:00|252.37|250.77|253.37|251.77|253.37|251.77|252.37|250.77|0
1648060750000|2022-03-23 18:39:10|253.17|251.57|253.57|251.97|253.57|251.97|253.17|251.57|0
1648060760000|2022-03-23 18:39:20|253.37|251.77|253.77|252.17|253.77|252.17|253.37|251.77|0
1648060770000|2022-03-23 18:39:30|253.67|252.07|254.18|252.58|254.18|252.58|253.57|251.97|0
1648060780000|2022-03-23 18:39:40|254.38|252.78|253.97|252.37|254.38|252.78|253.97|252.37|0
1648060790000|2022-03-23 18:39:50|253.77|252.17|254.17|252.57|254.17|252.57|253.77|252.17|0
1648060800000|2022-03-23 18:40:00|254.58|252.98|254.38|252.78|254.58|252.98|254.38|252.78|0
1648060810000|2022-03-23 18:40:10|254.78|253.18|254.47|252.87|254.78|253.18|254.38|252.78|0
1648060820000|2022-03-23 18:40:20|254.58|252.98|254.98|253.38|254.98|253.38|254.58|252.98|0
1648060830000|2022-03-23 18:40:30|255.38|253.78|254.58|252.98|255.38|253.78|254.58|252.98|0
1648060840000|2022-03-23 18:40:40|254.78|253.18|254.78|253.18|254.78|253.18|254.58|252.98|0
1648060850000|2022-03-23 18:40:50|255.18|253.58|254.87|253.27|255.18|253.58|254.87|253.27|0
1648060860000|2022-03-23 18:41:00|254.98|253.38|255.07|253.47|255.07|253.47|254.78|253.18|0
1648060870000|2022-03-23 18:41:10|255.18|253.58|254.17|252.57|255.18|253.58|254.17|252.57|0
1648060880000|2022-03-23 18:41:20|255.18|253.58|254.98|253.38|255.18|253.58|254.78|253.18|0
1648060890000|2022-03-23 18:41:30|254.77|253.17|254.77|253.17|254.77|253.17|254.77|253.17|0
1648060900000|2022-03-23 18:41:40|254.57|252.97|254.37|252.77|254.77|253.17|254.37|252.77|0
1648060910000|2022-03-23 18:41:50|254.57|252.97|253.97|252.37|254.57|252.97|253.97|252.37|0
1648060920000|2022-03-23 18:42:00|254.17|252.57|254.57|252.97|254.57|252.97|254.17|252.57|0
1648060930000|2022-03-23 18:42:10|254.37|252.77|254.37|252.77|254.57|252.97|254.37|252.77|0
1648060940000|2022-03-23 18:42:20|254.17|252.57|253.97|252.37|254.17|252.57|253.97|252.37|0
1648060950000|2022-03-23 18:42:30|254.17|252.57|254.17|252.57|254.17|252.57|254.17|252.57|0
1648060960000|2022-03-23 18:42:40|253.77|252.17|253.57|251.97|253.77|252.17|253.57|251.97|0
1648060970000|2022-03-23 18:42:50|253.77|252.17|253.47|251.87|253.77|252.17|253.47|251.87|0
1648060980000|2022-03-23 18:43:00|254.17|252.57|253.17|251.57|254.17|252.57|253.17|251.57|0
1648060990000|2022-03-23 18:43:10|252.97|251.37|252.97|251.37|253.37|251.77|252.97|251.37|0
1648061000000|2022-03-23 18:43:20|252.77|251.17|253.37|251.77|253.37|251.77|252.77|251.17|0
1648061010000|2022-03-23 18:43:30|253.57|251.97|253.17|251.57|253.57|251.97|253.17|251.57|0
1648061020000|2022-03-23 18:43:40|252.97|251.37|253.17|251.57|253.37|251.77|252.97|251.37|0
1648061030000|2022-03-23 18:43:50|253.37|251.77|253.17|251.57|253.37|251.77|253.06|251.46|0
1648061040000|2022-03-23 18:44:00|253.37|251.77|253.57|251.97|253.77|252.17|253.37|251.77|0
1648061050000|2022-03-23 18:44:10|253.97|252.37|254.07|252.47|254.07|252.47|253.97|252.37|0
1648061060000|2022-03-23 18:44:20|254.17|252.57|254.17|252.57|254.17|252.57|253.57|251.97|0
1648061070000|2022-03-23 18:44:30|254.37|252.77|254.57|252.97|254.57|252.97|254.37|252.77|0
1648061080000|2022-03-23 18:44:40|254.37|252.77|254.37|252.77|254.57|252.97|254.37|252.77|0
1648061090000|2022-03-23 18:44:50|254.97|253.37|254.17|252.57|254.97|253.37|254.06|252.46|0
1648061100000|2022-03-23 18:45:00|254.26|252.66|253.77|252.17|254.37|252.77|253.77|252.17|0
1648061110000|2022-03-23 18:45:10|253.86|252.26|254.97|253.37|254.97|253.37|253.86|252.26|0
1648061120000|2022-03-23 18:45:20|255.17|253.57|255.17|253.57|255.17|253.57|254.87|253.27|0
1648061130000|2022-03-23 18:45:30|254.77|253.17|255.17|253.57|255.17|253.57|254.77|253.17|0
1648061140000|2022-03-23 18:45:40|254.87|253.27|254.97|253.37|255.17|253.57|254.87|253.27|0
1648061150000|2022-03-23 18:45:50|254.87|253.27|255.37|253.77|255.57|253.97|254.77|253.17|0
1648061160000|2022-03-23 18:46:00|255.57|253.97|256.18|254.58|256.18|254.58|255.57|253.97|0
1648061170000|2022-03-23 18:46:10|256.07|254.47|255.37|253.77|256.07|254.47|255.37|253.77|0
1648061180000|2022-03-23 18:46:20|255.17|253.57|254.77|253.17|255.37|253.77|254.77|253.17|0
1648061190000|2022-03-23 18:46:30|254.97|253.37|255.07|253.47|255.17|253.57|254.97|253.37|0
1648061200000|2022-03-23 18:46:40|255.17|253.57|254.77|253.17|255.17|253.57|254.77|253.17|0
1648061210000|2022-03-23 18:46:50|254.57|252.97|254.77|253.17|254.77|253.17|254.57|252.97|0
1648061220000|2022-03-23 18:47:00|254.57|252.97|254.57|252.97|254.57|252.97|254.57|252.97|0
1648061230000|2022-03-23 18:47:10|254.77|253.17|255.17|253.57|255.17|253.57|254.77|253.17|0
1648061240000|2022-03-23 18:47:20|254.97|253.37|254.97|253.37|255.17|253.57|254.97|253.37|0
1648061250000|2022-03-23 18:47:30|254.77|253.17|255.37|253.77|255.37|253.77|254.77|253.17|0
1648061260000|2022-03-23 18:47:40|255.77|254.17|255.77|254.17|256.17|254.57|255.77|254.17|0
1648061270000|2022-03-23 18:47:50|256.17|254.57|255.97|254.37|256.17|254.57|255.97|254.37|0
1648061280000|2022-03-23 18:48:00|256.17|254.57|255.87|254.27|256.17|254.57|255.87|254.27|0
1648061290000|2022-03-23 18:48:10|255.57|253.97|255.77|254.17|255.77|254.17|255.37|253.77|0
1648061300000|2022-03-23 18:48:20|256.17|254.57|256.58|254.98|256.58|254.98|256.17|254.57|0
1648061310000|2022-03-23 18:48:30|256.78|255.18|256.58|254.98|256.78|255.18|256.58|254.98|0
1648061320000|2022-03-23 18:48:40|256.78|255.18|257.18|255.58|257.38|255.78|256.78|255.18|0
1648061330000|2022-03-23 18:48:50|257.38|255.78|257.58|255.98|257.58|255.98|257.18|255.58|0
1648061340000|2022-03-23 18:49:00|257.68|256.08|257.38|255.78|257.68|256.08|256.98|255.38|0
1648061350000|2022-03-23 18:49:10|257.18|255.58|257.38|255.78|257.78|256.18|257.18|255.58|0
1648061360000|2022-03-23 18:49:20|257.78|256.18|257.78|256.18|257.78|256.18|257.58|255.98|0
1648061370000|2022-03-23 18:49:30|257.99|256.39|257.5|255.9|258.19|256.59|257.5|255.9|0
1648061380000|2022-03-23 18:49:40|257.09|255.49|256.89|255.29|257.19|255.59|256.89|255.29|0
1648061390000|2022-03-23 18:49:50|256.69|255.09|256.89|255.29|256.89|255.29|256.69|255.09|0
1648061400000|2022-03-23 18:50:00|257.09|255.49|257.09|255.49|257.19|255.59|256.69|255.09|0
1648061410000|2022-03-23 18:50:10|256.89|255.29|256.89|255.29|256.89|255.29|256.48|254.88|0
1648061420000|2022-03-23 18:50:20|257.09|255.49|256.89|255.29|257.29|255.69|256.89|255.29|0
1648061430000|2022-03-23 18:50:30|256.48|254.88|256.28|254.68|256.48|254.88|256.28|254.68|0
1648061440000|2022-03-23 18:50:40|256.48|254.88|256.28|254.68|256.48|254.88|256.28|254.68|0
1648061450000|2022-03-23 18:50:50|256.48|254.88|256.08|254.48|256.48|254.88|256.08|254.48|0
1648061460000|2022-03-23 18:51:00|255.67|254.07|255.67|254.07|255.88|254.28|255.67|254.07|0
1648061470000|2022-03-23 18:51:10|255.88|254.28|255.67|254.07|255.88|254.28|255.67|254.07|0
1648061480000|2022-03-23 18:51:20|255.47|253.87|255.07|253.47|255.47|253.87|255.07|253.47|0
1648061490000|2022-03-23 18:51:30|254.87|253.27|254.87|253.27|255.07|253.47|254.87|253.27|0
1648061500000|2022-03-23 18:51:40|255.07|253.47|254.86|253.26|255.07|253.47|254.86|253.26|0
1648061510000|2022-03-23 18:51:50|255.07|253.47|255.07|253.47|255.07|253.47|255.07|253.47|0
1648061520000|2022-03-23 18:52:00|254.86|253.26|255.16|253.56|255.16|253.56|254.86|253.26|0
1648061530000|2022-03-23 18:52:10|254.86|253.26|255.67|254.07|255.67|254.07|254.86|253.26|0
1648061540000|2022-03-23 18:52:20|255.27|253.67|254.86|253.26|255.27|253.67|254.66|253.06|0
1648061550000|2022-03-23 18:52:30|254.66|253.06|254.26|252.66|254.66|253.06|254.26|252.66|0
1648061560000|2022-03-23 18:52:40|254.15|252.55|254.26|252.66|254.26|252.66|254.15|252.55|0
1648061570000|2022-03-23 18:52:50|254.46|252.86|254.66|253.06|254.66|253.06|254.46|252.86|0
1648061580000|2022-03-23 18:53:00|254.86|253.26|255.07|253.47|255.07|253.47|254.86|253.26|0
1648061590000|2022-03-23 18:53:10|254.46|252.86|254.86|253.26|254.86|253.26|254.46|252.86|0
1648061600000|2022-03-23 18:53:20|254.66|253.06|254.86|253.26|254.86|253.26|254.66|253.06|0
1648061610000|2022-03-23 18:53:30|255.06|253.46|255.27|253.67|255.27|253.67|255.06|253.46|0
1648061620000|2022-03-23 18:53:40|255.06|253.46|254.86|253.26|255.06|253.46|254.66|253.06|0
1648061630000|2022-03-23 18:53:50|254.76|253.16|255.06|253.46|255.06|253.46|254.76|253.16|0
1648061640000|2022-03-23 18:54:00|254.96|253.36|255.47|253.87|255.47|253.87|254.96|253.36|0
1648061650000|2022-03-23 18:54:10|255.27|253.67|255.06|253.46|255.27|253.67|255.06|253.46|0
1648061660000|2022-03-23 18:54:20|254.96|253.36|255.06|253.46|255.06|253.46|254.86|253.26|0
1648061670000|2022-03-23 18:54:30|255.67|254.07|255.16|253.56|255.67|254.07|255.16|253.56|0
1648061680000|2022-03-23 18:54:40|255.06|253.46|254.86|253.26|255.06|253.46|254.86|253.26|0
1648061690000|2022-03-23 18:54:50|255.06|253.46|255.26|253.66|255.26|253.66|255.06|253.46|0
1648061700000|2022-03-23 18:55:00|255.67|254.07|255.47|253.87|255.67|254.07|255.47|253.87|0
1648061710000|2022-03-23 18:55:10|255.67|254.07|255.26|253.66|255.67|254.07|255.26|253.66|0
1648061720000|2022-03-23 18:55:20|255.06|253.46|255.26|253.66|255.26|253.66|254.86|253.26|0
1648061730000|2022-03-23 18:55:30|255.06|253.46|254.86|253.26|255.06|253.46|254.86|253.26|0
1648061740000|2022-03-23 18:55:40|254.05|252.45|254.26|252.66|254.26|252.66|254.05|252.45|0
1648061750000|2022-03-23 18:55:50|254.05|252.45|253.85|252.25|254.05|252.45|253.65|252.05|0
1648061760000|2022-03-23 18:56:00|254.46|252.86|254.35|252.75|254.86|253.26|254.35|252.75|0
1648061770000|2022-03-23 18:56:10|254.25|252.65|253.85|252.25|254.25|252.65|253.85|252.25|0
1648061780000|2022-03-23 18:56:20|253.25|251.65|253.05|251.45|253.45|251.85|253.05|251.45|0
1648061790000|2022-03-23 18:56:30|252.64|251.04|251.84|250.24|252.64|251.04|251.84|250.24|0
1648061800000|2022-03-23 18:56:40|252.04|250.44|251.24|249.64|252.04|250.44|251.24|249.64|0
1648061810000|2022-03-23 18:56:50|251.33|249.73|251.64|250.04|251.64|250.04|251.24|249.64|0
1648061820000|2022-03-23 18:57:00|251.84|250.24|252.24|250.64|252.44|250.84|251.84|250.24|0
1648061830000|2022-03-23 18:57:10|251.64|250.04|250.64|249.04|251.64|250.04|250.64|249.04|0
1648061840000|2022-03-23 18:57:20|250.44|248.84|251.04|249.44|251.04|249.44|250.43|248.83|0
1648061850000|2022-03-23 18:57:30|250.93|249.33|250.64|249.04|251.24|249.64|250.64|249.04|0
1648061860000|2022-03-23 18:57:40|249.73|248.13|250.23|248.63|250.23|248.63|249.73|248.13|0
1648061870000|2022-03-23 18:57:50|250.03|248.43|250.63|249.03|250.63|249.03|250.03|248.43|0
1648061880000|2022-03-23 18:58:00|251.24|249.64|251.44|249.84|251.44|249.84|251.04|249.44|0
1648061890000|2022-03-23 18:58:10|251.64|250.04|251.84|250.24|251.84|250.24|251.64|250.04|0
1648061900000|2022-03-23 18:58:20|251.44|249.84|251.13|249.53|251.64|250.04|251.13|249.53|0
1648061910000|2022-03-23 18:58:30|251.24|249.64|251.13|249.53|251.24|249.64|251.03|249.43|0
1648061920000|2022-03-23 18:58:40|250.83|249.23|251.24|249.64|251.24|249.64|250.83|249.23|0
1648061930000|2022-03-23 18:58:50|251.44|249.84|250.83|249.23|251.44|249.84|250.83|249.23|0
1648061940000|2022-03-23 18:59:00|251.23|249.63|251.03|249.43|251.23|249.63|250.83|249.23|0
1648061950000|2022-03-23 18:59:10|251.33|249.73|251.44|249.84|251.64|250.04|251.33|249.73|0
1648061960000|2022-03-23 18:59:20|251.84|250.24|252.24|250.64|252.84|251.24|251.84|250.24|0
1648061970000|2022-03-23 18:59:30|252.44|250.84|250.33|248.73|252.44|250.84|250.33|248.73|0
1648061980000|2022-03-23 18:59:40|250.03|248.43|250.23|248.63|250.23|248.63|249.93|248.33|0
1648061990000|2022-03-23 18:59:50|250.13|248.53|249.63|248.03|250.13|248.53|249.43|247.83|0
1648062000000|2022-03-23 19:00:00|250.23|248.63|249.03|247.43|250.23|248.63|249.03|247.43|0
1648062010000|2022-03-23 19:00:10|248.63|247.03|248.43|246.83|248.83|247.23|248.43|246.83|0
1648062020000|2022-03-23 19:00:20|248.83|247.23|248.63|247.03|248.83|247.23|248.63|247.03|0
1648062030000|2022-03-23 19:00:30|248.83|247.23|249.83|248.23|249.83|248.23|248.83|247.23|0
1648062040000|2022-03-23 19:00:40|249.23|247.63|249.63|248.03|249.63|248.03|249.23|247.63|0
1648062050000|2022-03-23 19:00:50|249.83|248.23|250.39|248.79|250.39|248.79|249.83|248.23|0
1648062060000|2022-03-23 19:01:00|250.7|249.1|251.5|249.9|251.7|250.1|250.7|249.1|0
1648062070000|2022-03-23 19:01:10|251.3|249.7|251.7|250.1|251.7|250.1|251.3|249.7|0
1648062080000|2022-03-23 19:01:20|251.9|250.3|251.7|250.1|251.9|250.3|251.5|249.9|0
1648062090000|2022-03-23 19:01:30|251.9|250.3|251.9|250.3|252.1|250.5|251.5|249.9|0
1648062100000|2022-03-23 19:01:40|252.1|250.5|252.3|250.7|252.5|250.9|252.1|250.5|0
1648062110000|2022-03-23 19:01:50|252.7|251.1|253.1|251.5|253.1|251.5|252.7|251.1|0
1648062120000|2022-03-23 19:02:00|253.4|251.8|253.1|251.5|253.4|251.8|253.1|251.5|0
1648062130000|2022-03-23 19:02:10|252.9|251.3|252.9|251.3|252.9|251.3|252.7|251.1|0
1648062140000|2022-03-23 19:02:20|252.7|251.1|253.1|251.5|253.1|251.5|252.7|251.1|0
1648062150000|2022-03-23 19:02:30|252.9|251.3|252.5|250.9|252.9|251.3|252.5|250.9|0
1648062160000|2022-03-23 19:02:40|253.1|251.5|254.11|252.51|254.11|252.51|253.1|251.5|0
1648062170000|2022-03-23 19:02:50|254.31|252.71|254.91|253.31|254.91|253.31|254.31|252.71|0
1648062180000|2022-03-23 19:03:00|254.71|253.11|254.31|252.71|254.71|253.11|254.31|252.71|0
1648062190000|2022-03-23 19:03:10|254.51|252.91|254.91|253.31|254.91|253.31|254.51|252.91|0
1648062200000|2022-03-23 19:03:20|254.71|253.11|254.91|253.31|254.91|253.31|254.71|253.11|0
1648062210000|2022-03-23 19:03:30|254.31|252.71|254.11|252.51|254.41|252.81|254.11|252.51|0
1648062220000|2022-03-23 19:03:40|253.91|252.31|253.7|252.1|254.11|252.51|253.7|252.1|0
1648062240000|2022-03-23 19:04:00|253.91|252.31|254.51|252.91|254.51|252.91|253.91|252.31|0
1648062250000|2022-03-23 19:04:10|254.31|252.71|254.51|252.91|254.51|252.91|254.31|252.71|0
1648062260000|2022-03-23 19:04:20|254.11|252.51|254.11|252.51|254.2|252.6|254.11|252.51|0
1648062270000|2022-03-23 19:04:30|253.91|252.31|253.4|251.8|253.91|252.31|253.4|251.8|0
1648062280000|2022-03-23 19:04:40|253.7|252.1|253.9|252.3|253.9|252.3|253.5|251.9|0
1648062290000|2022-03-23 19:04:50|253.7|252.1|253.7|252.1|253.8|252.2|253.7|252.1|0
1648062300000|2022-03-23 19:05:00|253.1|251.5|252.3|250.7|253.1|251.5|252.3|250.7|0
1648062310000|2022-03-23 19:05:10|252.5|250.9|251.39|249.79|252.5|250.9|251.39|249.79|0
1648062320000|2022-03-23 19:05:20|251.29|249.69|251.59|249.99|251.59|249.99|251.09|249.49|0
1648062330000|2022-03-23 19:05:30|251.39|249.79|251.9|250.3|251.9|250.3|251.29|249.69|0
1648062340000|2022-03-23 19:05:40|251.29|249.69|251.09|249.49|251.29|249.69|251.09|249.49|0
1648062350000|2022-03-23 19:05:50|251.49|249.89|251.29|249.69|251.69|250.09|251.29|249.69|0
1648062360000|2022-03-23 19:06:00|250.09|248.49|250.29|248.69|250.29|248.69|250.09|248.49|0
1648062370000|2022-03-23 19:06:10|249.89|248.29|249.69|248.09|249.89|248.29|249.49|247.89|0
1648062380000|2022-03-23 19:06:20|249.59|247.99|249.99|248.39|250.29|248.69|249.59|247.99|0
1648062390000|2022-03-23 19:06:30|249.49|247.89|249.99|248.39|250.09|248.49|249.49|247.89|0
1648062400000|2022-03-23 19:06:40|249.89|248.29|250.39|248.79|250.39|248.79|249.89|248.29|0
1648062410000|2022-03-23 19:06:50|250.29|248.69|250.89|249.29|250.89|249.29|250.29|248.69|0
1648062420000|2022-03-23 19:07:00|251.09|249.49|250.69|249.09|251.29|249.69|250.69|249.09|0
1648062430000|2022-03-23 19:07:10|250.89|249.29|250.69|249.09|250.89|249.29|250.69|249.09|0
1648062440000|2022-03-23 19:07:20|251.09|249.49|250.49|248.89|251.09|249.49|250.49|248.89|0
1648062450000|2022-03-23 19:07:30|250.29|248.69|250.49|248.89|250.49|248.89|250.09|248.49|0
1648062460000|2022-03-23 19:07:40|250.29|248.69|249.89|248.29|250.29|248.69|249.89|248.29|0
1648062470000|2022-03-23 19:07:50|250.09|248.49|250.29|248.69|250.29|248.69|249.69|248.09|0
1648062480000|2022-03-23 19:08:00|250.39|248.79|250.29|248.69|250.59|248.99|250.29|248.69|0
1648062490000|2022-03-23 19:08:10|250.49|248.89|250.39|248.79|250.69|249.09|250.39|248.79|0
1648062500000|2022-03-23 19:08:20|250.49|248.89|250.49|248.89|250.49|248.89|250.29|248.69|0
1648062510000|2022-03-23 19:08:30|250.29|248.69|250.49|248.89|250.49|248.89|250.29|248.69|0
1648062520000|2022-03-23 19:08:40|249.89|248.29|250.29|248.69|250.49|248.89|249.89|248.29|0
1648062530000|2022-03-23 19:08:50|250.09|248.49|249.89|248.29|250.09|248.49|249.69|248.09|0
1648062540000|2022-03-23 19:09:00|250.09|248.49|249.29|247.69|250.09|248.49|249.29|247.69|0
1648062550000|2022-03-23 19:09:10|248.89|247.29|248.29|246.69|248.89|247.29|248.29|246.69|0
1648062560000|2022-03-23 19:09:20|249.09|247.49|249.09|247.49|249.09|247.49|248.89|247.29|0
1648062570000|2022-03-23 19:09:30|249.49|247.89|249.29|247.69|249.49|247.89|249.29|247.69|0
1648062580000|2022-03-23 19:09:40|249.49|247.89|249.49|247.89|249.69|248.09|249.49|247.89|0
1648062590000|2022-03-23 19:09:50|249.69|248.09|249.09|247.49|249.69|248.09|249.09|247.49|0
1648062600000|2022-03-23 19:10:00|248.49|246.89|249.49|247.89|249.49|247.89|248.49|246.89|0
1648062610000|2022-03-23 19:10:10|249.29|247.69|248.69|247.09|249.29|247.69|248.49|246.89|0
1648062620000|2022-03-23 19:10:20|248.89|247.29|248.09|246.49|249.09|247.49|248.09|246.49|0
1648062630000|2022-03-23 19:10:30|247.89|246.29|248.09|246.49|248.29|246.69|247.69|246.09|0
1648062640000|2022-03-23 19:10:40|248.69|247.09|248.89|247.29|248.89|247.29|248.69|247.09|0
1648062650000|2022-03-23 19:10:50|249.29|247.69|249.49|247.89|249.49|247.89|249.29|247.69|0
1648062660000|2022-03-23 19:11:00|249.69|248.09|249.29|247.69|249.69|248.09|249.29|247.69|0
1648062670000|2022-03-23 19:11:10|249.89|248.29|249.89|248.29|249.89|248.29|249.69|248.09|0
1648062680000|2022-03-23 19:11:20|249.69|248.09|249.49|247.89|250.09|248.49|249.49|247.89|0
1648062690000|2022-03-23 19:11:30|249.69|248.09|249.69|248.09|250.09|248.49|249.69|248.09|0
1648062700000|2022-03-23 19:11:40|250.09|248.49|250.69|249.09|250.69|249.09|250.09|248.49|0
1648062710000|2022-03-23 19:11:50|250.49|248.89|250.08|248.48|250.49|248.89|250.08|248.48|0
1648062720000|2022-03-23 19:12:00|249.49|247.89|250.08|248.48|250.08|248.48|249.49|247.89|0
1648062730000|2022-03-23 19:12:10|250.28|248.68|250.28|248.68|250.48|248.88|250.28|248.68|0
1648062740000|2022-03-23 19:12:20|250.38|248.78|250.28|248.68|250.38|248.78|250.28|248.68|0
1648062750000|2022-03-23 19:12:30|250.08|248.48|249.88|248.28|250.08|248.48|249.88|248.28|0
1648062760000|2022-03-23 19:12:40|249.68|248.08|249.28|247.68|249.68|248.08|249.28|247.68|0
1648062770000|2022-03-23 19:12:50|249.08|247.48|248.88|247.28|249.08|247.48|248.88|247.28|0
1648062780000|2022-03-23 19:13:00|249.28|247.68|248.58|246.98|249.28|247.68|248.58|246.98|0
1648062790000|2022-03-23 19:13:10|248.49|246.89|248.68|247.08|248.78|247.18|248.49|246.89|0
1648062800000|2022-03-23 19:13:20|248.29|246.69|247.89|246.29|248.49|246.89|247.89|246.29|0
1648062810000|2022-03-23 19:13:30|247.69|246.09|247.69|246.09|247.89|246.29|247.69|246.09|0
1648062820000|2022-03-23 19:13:40|247.89|246.29|248.29|246.69|248.29|246.69|247.89|246.29|0
1648062830000|2022-03-23 19:13:50|248.18|246.58|248.09|246.49|248.18|246.58|247.89|246.29|0
1648062840000|2022-03-23 19:14:00|247.98|246.38|247.89|246.29|247.98|246.38|247.89|246.29|0
1648062850000|2022-03-23 19:14:10|247.69|246.09|247.89|246.29|247.89|246.29|247.49|245.89|0
1648062860000|2022-03-23 19:14:20|248.28|246.68|248.68|247.08|248.68|247.08|248.09|246.49|0
1648062870000|2022-03-23 19:14:30|248.48|246.88|249.08|247.48|249.08|247.48|248.48|246.88|0
1648062880000|2022-03-23 19:14:40|249.28|247.68|249.08|247.48|249.28|247.68|249.08|247.48|0
1648062890000|2022-03-23 19:14:50|248.68|247.08|248.68|247.08|248.88|247.28|248.68|247.08|0
1648062900000|2022-03-23 19:15:00|248.88|247.28|248.68|247.08|248.88|247.28|248.48|246.88|0
1648062910000|2022-03-23 19:15:10|248.88|247.28|248.38|246.78|248.88|247.28|248.38|246.78|0
1648062920000|2022-03-23 19:15:20|248.08|246.48|248.08|246.48|248.28|246.68|248.08|246.48|0
1648062930000|2022-03-23 19:15:30|248.48|246.88|249.28|247.68|249.28|247.68|248.08|246.48|0
1648062940000|2022-03-23 19:15:40|249.48|247.88|249.28|247.68|249.48|247.88|249.28|247.68|0
1648062950000|2022-03-23 19:15:50|249.08|247.48|248.88|247.28|249.08|247.48|248.68|247.08|0
1648062960000|2022-03-23 19:16:00|249.08|247.48|249.68|248.08|249.88|248.28|249.08|247.48|0
1648062970000|2022-03-23 19:16:10|249.28|247.68|248.88|247.28|249.28|247.68|248.88|247.28|0
1648062980000|2022-03-23 19:16:20|248.68|247.08|249.08|247.48|249.08|247.48|248.68|247.08|0
1648062990000|2022-03-23 19:16:30|248.88|247.28|249.48|247.88|249.68|248.08|248.88|247.28|0
1648063000000|2022-03-23 19:16:40|249.88|248.28|249.88|248.28|249.88|248.28|249.88|248.28|0
1648063010000|2022-03-23 19:16:50|250.08|248.48|250.28|248.68|250.28|248.68|250.08|248.48|0
1648063020000|2022-03-23 19:17:00|249.68|248.08|250.28|248.68|250.28|248.68|249.68|248.08|0
1648063040000|2022-03-23 19:17:20|250.08|248.48|250.28|248.68|250.28|248.68|249.88|248.28|0
1648063050000|2022-03-23 19:17:30|250.08|248.48|250.08|248.48|250.28|248.68|250.08|248.48|0
1648063060000|2022-03-23 19:17:40|249.88|248.28|249.48|247.88|249.88|248.28|249.48|247.88|0
1648063070000|2022-03-23 19:17:50|249.28|247.68|250.08|248.48|250.08|248.48|249.28|247.68|0
1648063080000|2022-03-23 19:18:00|249.88|248.28|250.28|248.68|250.28|248.68|249.88|248.28|0
1648063090000|2022-03-23 19:18:10|250.48|248.88|250.08|248.48|250.48|248.88|250.08|248.48|0
1648063100000|2022-03-23 19:18:20|250.28|248.68|250.08|248.48|250.28|248.68|250.08|248.48|0
1648063110000|2022-03-23 19:18:30|250.28|248.68|249.08|247.48|250.28|248.68|249.08|247.48|0
1648063120000|2022-03-23 19:18:40|248.88|247.28|249.08|247.48|249.08|247.48|248.88|247.28|0
1648063130000|2022-03-23 19:18:50|248.88|247.28|248.88|247.28|249.08|247.48|248.88|247.28|0
1648063140000|2022-03-23 19:19:00|248.48|246.88|247.88|246.28|248.48|246.88|247.88|246.28|0
1648063150000|2022-03-23 19:19:10|248.17|246.57|247.88|246.28|248.17|246.57|247.48|245.88|0
1648063160000|2022-03-23 19:19:20|248.08|246.48|248.08|246.48|248.28|246.68|248.08|246.48|0
1648063170000|2022-03-23 19:19:30|248.28|246.68|248.08|246.48|248.28|246.68|247.68|246.08|0
1648063180000|2022-03-23 19:19:40|248.28|246.68|247.88|246.28|248.28|246.68|247.88|246.28|0
1648063190000|2022-03-23 19:19:50|247.68|246.08|247.88|246.28|247.88|246.28|247.68|246.08|0
1648063200000|2022-03-23 19:20:00|247.68|246.08|247.88|246.28|248.08|246.48|247.68|246.08|0
1648063210000|2022-03-23 19:20:10|247.68|246.08|247.68|246.08|247.68|246.08|246.88|245.28|0
1648063220000|2022-03-23 19:20:20|248.08|246.48|249.54|247.94|249.54|247.94|248.08|246.48|0
1648063230000|2022-03-23 19:20:30|249.74|248.14|248.95|247.35|249.74|248.14|248.95|247.35|0
1648063240000|2022-03-23 19:20:40|249.15|247.55|248.95|247.35|249.54|247.94|248.95|247.35|0
1648063250000|2022-03-23 19:20:50|248.75|247.15|248.75|247.15|248.75|247.15|248.75|247.15|0
1648063260000|2022-03-23 19:21:00|248.95|247.35|249.34|247.74|249.54|247.94|248.95|247.35|0
1648063270000|2022-03-23 19:21:10|249.64|248.04|249.34|247.74|249.74|248.14|249.34|247.74|0
1648063280000|2022-03-23 19:21:20|249.44|247.84|249.44|247.84|249.54|247.94|249.34|247.74|0
1648063290000|2022-03-23 19:21:30|249.54|247.94|249.34|247.74|249.54|247.94|249.34|247.74|0
1648063300000|2022-03-23 19:21:40|248.94|247.34|249.14|247.54|249.14|247.54|248.94|247.34|0
1648063310000|2022-03-23 19:21:50|249.34|247.74|248.94|247.34|249.34|247.74|248.94|247.34|0
1648063320000|2022-03-23 19:22:00|249.54|247.94|249.34|247.74|249.74|248.14|248.94|247.34|0
1648063330000|2022-03-23 19:22:10|249.14|247.54|248.74|247.14|249.14|247.54|248.74|247.14|0
1648063340000|2022-03-23 19:22:20|249.14|247.54|248.74|247.14|249.34|247.74|248.74|247.14|0
1648063350000|2022-03-23 19:22:30|248.84|247.24|248.74|247.14|248.84|247.24|248.74|247.14|0
1648063360000|2022-03-23 19:22:40|248.94|247.34|248.94|247.34|249.14|247.54|248.74|247.14|0
1648063370000|2022-03-23 19:22:50|249.14|247.54|249.34|247.74|249.34|247.74|249.14|247.54|0
1648063380000|2022-03-23 19:23:00|249.54|247.94|250.54|248.94|250.54|248.94|249.54|247.94|0
1648063390000|2022-03-23 19:23:10|250.34|248.74|250.34|248.74|250.54|248.94|250.34|248.74|0
1648063400000|2022-03-23 19:23:20|250.74|249.14|250.94|249.34|250.94|249.34|250.74|249.14|0
1648063410000|2022-03-23 19:23:30|251.74|250.14|251.34|249.74|251.74|250.14|250.74|249.14|0
1648063420000|2022-03-23 19:23:40|251.54|249.94|251.14|249.54|251.54|249.94|251.14|249.54|0
1648063430000|2022-03-23 19:23:50|251.54|249.94|251.54|249.94|251.54|249.94|251.34|249.74|0
1648063440000|2022-03-23 19:24:00|251.74|250.14|251.54|249.94|251.74|250.14|251.34|249.74|0
1648063450000|2022-03-23 19:24:10|251.74|250.14|251.54|249.94|251.74|250.14|251.54|249.94|0
1648063460000|2022-03-23 19:24:20|251.63|250.03|252.24|250.64|252.24|250.64|251.63|250.03|0
1648063470000|2022-03-23 19:24:30|252.34|250.74|252.34|250.74|252.54|250.94|252.34|250.74|0
1648063480000|2022-03-23 19:24:40|252.14|250.54|252.54|250.94|252.54|250.94|252.14|250.54|0
1648063490000|2022-03-23 19:24:50|252.94|251.34|252.94|251.34|252.94|251.34|252.54|250.94|0
1648063500000|2022-03-23 19:25:00|253.04|251.44|253.14|251.54|253.14|251.54|252.94|251.34|0
1648063510000|2022-03-23 19:25:10|252.94|251.34|252.54|250.94|252.94|251.34|252.34|250.74|0
1648063520000|2022-03-23 19:25:20|252.34|250.74|252.34|250.74|252.34|250.74|252.14|250.54|0
1648063530000|2022-03-23 19:25:30|252.54|250.94|252.74|251.14|253.14|251.54|252.54|250.94|0
1648063540000|2022-03-23 19:25:40|252.14|250.54|252.34|250.74|252.34|250.74|252.14|250.54|0
1648063550000|2022-03-23 19:25:50|252.43|250.83|252.54|250.94|252.54|250.94|252.34|250.74|0
1648063560000|2022-03-23 19:26:00|252.94|251.34|252.74|251.14|253.14|251.54|252.74|251.14|0
1648063570000|2022-03-23 19:26:10|252.94|251.34|253.14|251.54|253.14|251.54|252.94|251.34|0
1648063580000|2022-03-23 19:26:20|252.94|251.34|252.94|251.34|252.94|251.34|252.74|251.14|0
1648063590000|2022-03-23 19:26:30|253.14|251.54|252.74|251.14|253.14|251.54|252.74|251.14|0
1648063600000|2022-03-23 19:26:40|252.94|251.34|252.54|250.94|252.94|251.34|252.54|250.94|0
1648063610000|2022-03-23 19:26:50|252.34|250.74|252.34|250.74|252.34|250.74|252.34|250.74|0
1648063620000|2022-03-23 19:27:00|252.43|250.83|252.43|250.83|252.43|250.83|252.34|250.74|0
1648063630000|2022-03-23 19:27:10|252.54|250.94|252.54|250.94|252.74|251.14|252.54|250.94|0
1648063640000|2022-03-23 19:27:20|252.34|250.74|251.94|250.34|252.54|250.94|251.94|250.34|0
1648063650000|2022-03-23 19:27:30|252.14|250.54|252.14|250.54|252.14|250.54|252.14|250.54|0
1648063660000|2022-03-23 19:27:40|251.94|250.34|251.73|250.13|251.94|250.34|251.53|249.93|0
1648063670000|2022-03-23 19:27:50|251.53|249.93|251.53|249.93|251.53|249.93|251.53|249.93|0
1648063680000|2022-03-23 19:28:00|252.34|250.74|252.13|250.53|252.34|250.74|252.13|250.53|0
1648063690000|2022-03-23 19:28:10|252.34|250.74|252.54|250.94|252.54|250.94|252.34|250.74|0
1648063700000|2022-03-23 19:28:20|252.74|251.14|252.74|251.14|252.74|251.14|252.54|250.94|0
1648063710000|2022-03-23 19:28:30|252.54|250.94|252.94|251.34|252.94|251.34|252.54|250.94|0
1648063720000|2022-03-23 19:28:40|253.14|251.54|253.34|251.74|253.34|251.74|253.14|251.54|0
1648063730000|2022-03-23 19:28:50|253.14|251.54|252.94|251.34|253.34|251.74|252.94|251.34|0
1648063740000|2022-03-23 19:29:00|252.74|251.14|253.34|251.74|253.34|251.74|252.74|251.14|0
1648063750000|2022-03-23 19:29:10|253.14|251.54|253.54|251.94|253.54|251.94|253.14|251.54|0
1648063760000|2022-03-23 19:29:20|253.74|252.14|253.14|251.54|253.74|252.14|253.14|251.54|0
1648063770000|2022-03-23 19:29:30|252.73|251.13|253.34|251.74|253.34|251.74|252.33|250.73|0
1648063780000|2022-03-23 19:29:40|253.14|251.54|253.34|251.74|253.34|251.74|253.14|251.54|0
1648063790000|2022-03-23 19:29:50|253.54|251.94|253.34|251.74|253.54|251.94|253.14|251.54|0
1648063800000|2022-03-23 19:30:00|252.33|250.73|252.13|250.53|252.33|250.73|252.03|250.43|0
1648063810000|2022-03-23 19:30:10|251.93|250.33|252.13|250.53|252.13|250.53|251.93|250.33|0
1648063820000|2022-03-23 19:30:20|251.73|250.13|252.33|250.73|252.33|250.73|251.73|250.13|0
1648063830000|2022-03-23 19:30:30|252.53|250.93|251.93|250.33|252.53|250.93|251.63|250.03|0
1648063840000|2022-03-23 19:30:40|251.73|250.13|252.53|250.93|252.53|250.93|251.73|250.13|0
1648063850000|2022-03-23 19:30:50|252.73|251.13|253.94|252.34|253.94|252.34|252.73|251.13|0
1648063860000|2022-03-23 19:31:00|254.14|252.54|254.34|252.74|254.54|252.94|254.14|252.54|0
1648063870000|2022-03-23 19:31:10|253.94|252.34|254.44|252.84|254.44|252.84|253.94|252.34|0
1648063880000|2022-03-23 19:31:20|254.54|252.94|254.54|252.94|254.54|252.94|254.34|252.74|0
1648063890000|2022-03-23 19:31:30|254.34|252.74|254.14|252.54|254.34|252.74|253.94|252.34|0
1648063900000|2022-03-23 19:31:40|253.74|252.14|254.54|252.94|254.54|252.94|253.74|252.14|0
1648063910000|2022-03-23 19:31:50|254.14|252.54|254.14|252.54|254.14|252.54|254.14|252.54|0
1648063920000|2022-03-23 19:32:00|253.94|252.34|253.33|251.73|253.94|252.34|253.33|251.73|0
1648063930000|2022-03-23 19:32:10|253.13|251.53|253.33|251.73|253.33|251.73|252.93|251.33|0
1648063940000|2022-03-23 19:32:20|253.53|251.93|253.73|252.13|253.73|252.13|253.53|251.93|0
1648063950000|2022-03-23 19:32:30|253.94|252.34|253.94|252.34|253.94|252.34|253.73|252.13|0
1648063960000|2022-03-23 19:32:40|253.73|252.13|253.13|251.53|253.73|252.13|253.13|251.53|0
1648063970000|2022-03-23 19:32:50|253.53|251.93|253.33|251.73|253.53|251.93|253.33|251.73|0
1648063980000|2022-03-23 19:33:00|253.23|251.63|252.73|251.13|253.23|251.63|252.73|251.13|0
1648063990000|2022-03-23 19:33:10|252.53|250.93|252.53|250.93|252.73|251.13|252.53|250.93|0
1648064000000|2022-03-23 19:33:20|252.33|250.73|252.42|250.82|252.73|251.13|252.13|250.53|0
1648064010000|2022-03-23 19:33:30|252.33|250.73|252.02|250.42|252.33|250.73|252.02|250.42|0
1648064020000|2022-03-23 19:33:40|252.13|250.53|252.13|250.53|252.13|250.53|251.93|250.33|0
1648064030000|2022-03-23 19:33:50|251.93|250.33|251.93|250.33|252.13|250.53|251.93|250.33|0
1648064040000|2022-03-23 19:34:00|252.13|250.53|252.33|250.73|252.53|250.93|252.13|250.53|0
1648064050000|2022-03-23 19:34:10|252.53|250.93|252.53|250.93|252.53|250.93|252.53|250.93|0
1648064060000|2022-03-23 19:34:20|252.33|250.73|251.62|250.02|252.33|250.73|251.53|249.93|0
1648064070000|2022-03-23 19:34:30|251.53|249.93|250.93|249.33|251.53|249.93|250.73|249.13|0
1648064080000|2022-03-23 19:34:40|250.73|249.13|250.13|248.53|250.73|249.13|250.13|248.53|0
1648064090000|2022-03-23 19:34:50|249.93|248.33|250.73|249.13|250.73|249.13|249.93|248.33|0
1648064100000|2022-03-23 19:35:00|250.53|248.93|250.33|248.73|250.73|249.13|250.33|248.73|0
1648064110000|2022-03-23 19:35:10|250.13|248.53|249.93|248.33|250.33|248.73|249.93|248.33|0
1648064120000|2022-03-23 19:35:20|250.13|248.53|249.73|248.13|250.13|248.53|249.73|248.13|0
1648064130000|2022-03-23 19:35:30|249.93|248.33|249.73|248.13|249.93|248.33|249.73|248.13|0
1648064140000|2022-03-23 19:35:40|249.93|248.33|251.72|250.12|251.72|250.12|249.93|248.33|0
1648064150000|2022-03-23 19:35:50|251.32|249.72|251.72|250.12|251.72|250.12|251.32|249.72|0
1648064160000|2022-03-23 19:36:00|251.62|250.02|251.92|250.32|251.92|250.32|251.62|250.02|0
1648064170000|2022-03-23 19:36:10|251.12|249.52|251.12|249.52|251.12|249.52|250.72|249.12|0
1648064180000|2022-03-23 19:36:20|251.42|249.82|251.32|249.72|251.42|249.82|250.92|249.32|0
1648064190000|2022-03-23 19:36:30|251.12|249.52|251.32|249.72|251.52|249.92|251.12|249.52|0
1648064210000|2022-03-23 19:36:50|251.12|249.52|250.52|248.92|251.12|249.52|250.52|248.92|0
1648064220000|2022-03-23 19:37:00|250.12|248.52|250.32|248.72|250.52|248.92|250.12|248.52|0
1648064230000|2022-03-23 19:37:10|250.72|249.12|250.32|248.72|250.72|249.12|250.32|248.72|0
1648064240000|2022-03-23 19:37:20|250.52|248.92|250.52|248.92|250.52|248.92|250.52|248.92|0
1648064250000|2022-03-23 19:37:30|250.32|248.72|250.52|248.92|250.52|248.92|250.12|248.52|0
1648064260000|2022-03-23 19:37:40|250.72|249.12|249.72|248.12|250.72|249.12|249.72|248.12|0
1648064270000|2022-03-23 19:37:50|249.92|248.32|249.52|247.92|249.92|248.32|249.52|247.92|0
1648064280000|2022-03-23 19:38:00|249.72|248.12|249.62|248.02|249.72|248.12|249.62|248.02|0
1648064290000|2022-03-23 19:38:10|249.12|247.52|249.52|247.92|249.72|248.12|249.12|247.52|0
1648064300000|2022-03-23 19:38:20|249.32|247.72|249.32|247.72|249.32|247.72|249.32|247.72|0
1648064310000|2022-03-23 19:38:30|249.52|247.92|249.92|248.32|249.92|248.32|249.52|247.92|0
1648064320000|2022-03-23 19:38:40|250.22|248.62|250.92|249.32|250.92|249.32|250.22|248.62|0
1648064330000|2022-03-23 19:38:50|250.72|249.12|250.92|249.32|250.92|249.32|250.72|249.12|0
1648064340000|2022-03-23 19:39:00|250.52|248.92|250.12|248.52|250.52|248.92|250.12|248.52|0
1648064350000|2022-03-23 19:39:10|249.92|248.32|249.52|247.92|249.92|248.32|249.52|247.92|0
1648064360000|2022-03-23 19:39:20|249.32|247.72|249.32|247.72|249.52|247.92|249.32|247.72|0
1648064370000|2022-03-23 19:39:30|249.42|247.82|249.32|247.72|249.92|248.32|249.32|247.72|0
1648064380000|2022-03-23 19:39:40|249.42|247.82|249.32|247.72|249.42|247.82|249.12|247.52|0
1648064390000|2022-03-23 19:39:50|249.12|247.52|248.72|247.12|249.12|247.52|248.72|247.12|0
1648064400000|2022-03-23 19:40:00|248.52|246.92|248.72|247.12|248.72|247.12|248.32|246.72|0
1648064410000|2022-03-23 19:40:10|248.32|246.72|248.12|246.52|248.32|246.72|248.12|246.52|0
1648064420000|2022-03-23 19:40:20|248.32|246.72|246.53|244.93|248.32|246.72|246.53|244.93|0
1648064430000|2022-03-23 19:40:30|246.14|244.54|245.94|244.34|246.14|244.54|245.94|244.34|0
1648064440000|2022-03-23 19:40:40|246.14|244.54|245.54|243.94|246.14|244.54|245.54|243.94|0
1648064450000|2022-03-23 19:40:50|245.14|243.54|245.54|243.94|245.54|243.94|245.14|243.54|0
1648064460000|2022-03-23 19:41:00|245.94|244.34|244.55|242.95|245.94|244.34|244.55|242.95|0
1648064470000|2022-03-23 19:41:10|244.75|243.15|244.55|242.95|244.75|243.15|244.35|242.75|0
1648064480000|2022-03-23 19:41:20|244.95|243.35|244.95|243.35|244.95|243.35|244.95|243.35|0
1648064490000|2022-03-23 19:41:30|244.35|242.75|244.35|242.75|244.55|242.95|244.35|242.75|0
1648064500000|2022-03-23 19:41:40|244.75|243.15|244.15|242.55|244.75|243.15|244.15|242.55|0
1648064510000|2022-03-23 19:41:50|244.75|243.15|244.75|243.15|244.84|243.24|244.75|243.15|0
1648064520000|2022-03-23 19:42:00|244.55|242.95|245.34|243.74|245.63|244.03|244.55|242.95|0
1648064530000|2022-03-23 19:42:10|245.14|243.54|244.94|243.34|245.14|243.54|244.94|243.34|0
1648064540000|2022-03-23 19:42:20|244.75|243.15|244.55|242.95|244.75|243.15|244.55|242.95|0
1648064550000|2022-03-23 19:42:30|244.94|243.34|244.94|243.34|245.14|243.54|244.94|243.34|0
1648064560000|2022-03-23 19:42:40|245.24|243.64|246.13|244.53|246.13|244.53|245.24|243.64|0
1648064570000|2022-03-23 19:42:50|246.53|244.93|246.93|245.33|246.93|245.33|246.53|244.93|0
1648064580000|2022-03-23 19:43:00|247.13|245.53|247.72|246.12|247.72|246.12|247.13|245.53|0
1648064590000|2022-03-23 19:43:10|247.92|246.32|247.72|246.12|247.92|246.32|247.33|245.73|0
1648064600000|2022-03-23 19:43:20|247.62|246.02|247.92|246.32|247.92|246.32|247.52|245.92|0
1648064610000|2022-03-23 19:43:30|248.02|246.42|247.92|246.32|248.12|246.52|247.92|246.32|0
1648064620000|2022-03-23 19:43:40|248.12|246.52|248.92|247.32|249.12|247.52|248.12|246.52|0
1648064630000|2022-03-23 19:43:50|249.52|247.92|250.31|248.71|250.51|248.91|249.52|247.92|0
1648064640000|2022-03-23 19:44:00|250.71|249.11|250.91|249.31|251.11|249.51|250.51|248.91|0
1648064650000|2022-03-23 19:44:10|251.31|249.71|250.71|249.11|251.31|249.71|250.71|249.11|0
1648064660000|2022-03-23 19:44:20|250.51|248.91|250.31|248.71|250.51|248.91|250.31|248.71|0
1648064670000|2022-03-23 19:44:30|250.91|249.31|251.11|249.51|251.11|249.51|250.71|249.11|0
1648064680000|2022-03-23 19:44:40|251.31|249.71|251.31|249.71|251.31|249.71|251.31|249.71|0
1648064690000|2022-03-23 19:44:50|251.11|249.51|251.31|249.71|251.51|249.91|251.11|249.51|0
1648064700000|2022-03-23 19:45:00|251.11|249.51|252.92|251.32|252.92|251.32|251.11|249.51|0
1648064710000|2022-03-23 19:45:10|252.72|251.12|252.31|250.71|252.72|251.12|252.11|250.51|0
1648064720000|2022-03-23 19:45:20|252.92|251.32|253.12|251.52|253.12|251.52|252.92|251.32|0
1648064730000|2022-03-23 19:45:30|254.12|252.52|253.12|251.52|254.12|252.52|252.92|251.32|0
1648064740000|2022-03-23 19:45:40|253.32|251.72|252.71|251.11|253.32|251.72|252.71|251.11|0
1648064750000|2022-03-23 19:45:50|252.11|250.51|252.11|250.51|252.11|250.51|251.71|250.11|0
1648064760000|2022-03-23 19:46:00|251.91|250.31|253.52|251.92|253.52|251.92|251.91|250.31|0
1648064770000|2022-03-23 19:46:10|253.92|252.32|254.12|252.52|254.52|252.92|253.92|252.32|0
1648064780000|2022-03-23 19:46:20|253.72|252.12|253.72|252.12|253.92|252.32|253.72|252.12|0
1648064790000|2022-03-23 19:46:30|252.71|251.11|252.11|250.51|252.71|251.11|251.91|250.31|0
1648064800000|2022-03-23 19:46:40|252.31|250.71|252.31|250.71|252.31|250.71|252.11|250.51|0
1648064810000|2022-03-23 19:46:50|252.11|250.51|252.51|250.91|252.51|250.91|252.11|250.51|0
1648064820000|2022-03-23 19:47:00|252.31|250.71|252.71|251.11|252.71|251.11|252.11|250.51|0
1648064830000|2022-03-23 19:47:10|253.52|251.92|253.92|252.32|253.92|252.32|253.52|251.92|0
1648064840000|2022-03-23 19:47:20|253.72|252.12|253.72|252.12|253.92|252.32|253.72|252.12|0
1648064850000|2022-03-23 19:47:30|253.92|252.32|252.91|251.31|253.92|252.32|252.91|251.31|0
1648064860000|2022-03-23 19:47:40|253.11|251.51|252.91|251.31|253.11|251.51|252.91|251.31|0
1648064870000|2022-03-23 19:47:50|252.71|251.11|252.71|251.11|252.91|251.31|252.71|251.11|0
1648064880000|2022-03-23 19:48:00|252.41|250.81|252.61|251.01|252.71|251.11|252.41|250.81|0
1648064890000|2022-03-23 19:48:10|251.91|250.31|251.31|249.71|252.31|250.71|251.31|249.71|0
1648064900000|2022-03-23 19:48:20|250.91|249.31|249.91|248.31|250.91|249.31|249.91|248.31|0
1648064910000|2022-03-23 19:48:30|249.71|248.11|249.71|248.11|249.71|248.11|249.71|248.11|0
1648064920000|2022-03-23 19:48:40|249.51|247.91|249.51|247.91|249.71|248.11|249.51|247.91|0
1648064930000|2022-03-23 19:48:50|249.71|248.11|249.71|248.11|249.71|248.11|249.51|247.91|0
1648064940000|2022-03-23 19:49:00|250.71|249.11|249.51|247.91|250.71|249.11|249.51|247.91|0
1648064950000|2022-03-23 19:49:10|249.11|247.51|248.91|247.31|249.11|247.51|248.71|247.11|0
1648064960000|2022-03-23 19:49:20|249.11|247.51|248.91|247.31|249.11|247.51|248.91|247.31|0
1648064970000|2022-03-23 19:49:30|248.31|246.71|248.51|246.91|248.61|247.01|248.31|246.71|0
1648064980000|2022-03-23 19:49:40|248.31|246.71|248.51|246.91|248.51|246.91|248.31|246.71|0
1648064990000|2022-03-23 19:49:50|248.71|247.11|248.91|247.31|249.11|247.51|248.71|247.11|0
1648065000000|2022-03-23 19:50:00|246.52|244.92|245.53|243.93|246.52|244.92|245.53|243.93|0
1648065010000|2022-03-23 19:50:10|244.93|243.33|244.34|242.74|244.93|243.33|244.14|242.54|0
1648065020000|2022-03-23 19:50:20|244.93|243.33|244.74|243.14|244.93|243.33|244.54|242.94|0
1648065030000|2022-03-23 19:50:30|244.54|242.94|244.34|242.74|244.74|243.14|244.34|242.74|0
1648065040000|2022-03-23 19:50:40|244.74|243.14|244.54|242.94|244.83|243.23|244.54|242.94|0
1648065050000|2022-03-23 19:50:50|244.74|243.14|244.74|243.14|244.74|243.14|244.34|242.74|0
1648065060000|2022-03-23 19:51:00|244.54|242.94|243.94|242.34|244.74|243.14|243.94|242.34|0
1648065070000|2022-03-23 19:51:10|244.14|242.54|243.15|241.55|244.14|242.54|242.76|241.16|0
1648065080000|2022-03-23 19:51:20|242.96|241.36|242.76|241.16|242.96|241.36|242.76|241.16|0
1648065090000|2022-03-23 19:51:30|242.96|241.36|242.95|241.35|243.35|241.75|242.95|241.35|0
1648065100000|2022-03-23 19:51:40|242.76|241.16|242.76|241.16|242.95|241.35|242.56|240.96|0
1648065110000|2022-03-23 19:51:50|243.15|241.55|244.73|243.13|244.73|243.13|242.95|241.35|0
1648065120000|2022-03-23 19:52:00|244.54|242.94|244.24|242.64|244.54|242.94|243.94|242.34|0
1648065130000|2022-03-23 19:52:10|244.04|242.44|245.33|243.73|245.33|243.73|244.04|242.44|0
1648065140000|2022-03-23 19:52:20|244.34|242.74|244.73|243.13|244.93|243.33|244.34|242.74|0
1648065150000|2022-03-23 19:52:30|244.93|243.33|245.13|243.53|245.13|243.53|244.93|243.33|0
1648065160000|2022-03-23 19:52:40|245.33|243.73|246.32|244.72|246.32|244.72|245.33|243.73|0
1648065170000|2022-03-23 19:52:50|245.92|244.32|245.13|243.53|245.92|244.32|245.13|243.53|0
1648065180000|2022-03-23 19:53:00|244.73|243.13|243.55|241.95|244.73|243.13|243.55|241.95|0
1648065190000|2022-03-23 19:53:10|243.44|241.84|242.56|240.96|243.44|241.84|242.56|240.96|0
1648065200000|2022-03-23 19:53:20|242.16|240.56|241.97|240.37|242.16|240.56|241.77|240.17|0
1648065210000|2022-03-23 19:53:30|241.77|240.17|241.77|240.17|241.77|240.17|241.18|239.58|0
1648065220000|2022-03-23 19:53:40|241.97|240.37|242.75|241.15|242.95|241.35|241.97|240.37|0
1648065230000|2022-03-23 19:53:50|243.35|241.75|243.74|242.14|243.74|242.14|243.35|241.75|0
1648065240000|2022-03-23 19:54:00|244.14|242.54|243.74|242.14|244.34|242.74|243.74|242.14|0
1648065250000|2022-03-23 19:54:10|243.35|241.75|242.95|241.35|243.35|241.75|242.95|241.35|0
1648065260000|2022-03-23 19:54:20|242.16|240.56|242.16|240.56|242.16|240.56|242.16|240.56|0
1648065270000|2022-03-23 19:54:30|242.36|240.76|242.36|240.76|242.56|240.96|242.16|240.56|0
1648065280000|2022-03-23 19:54:40|242.75|241.15|241.96|240.36|242.75|241.15|241.96|240.36|0
1648065290000|2022-03-23 19:54:50|242.16|240.56|241.77|240.17|242.16|240.56|241.77|240.17|0
1648065300000|2022-03-23 19:55:00|242.95|241.35|243.74|242.14|243.74|242.14|242.95|241.35|0
1648065310000|2022-03-23 19:55:10|244.14|242.54|242.95|241.35|244.14|242.54|242.95|241.35|0
1648065320000|2022-03-23 19:55:20|243.15|241.55|244.14|242.54|244.14|242.54|243.15|241.55|0
1648065330000|2022-03-23 19:55:30|243.94|242.34|243.64|242.04|243.94|242.34|243.64|242.04|0
1648065340000|2022-03-23 19:55:40|243.74|242.14|243.94|242.34|243.94|242.34|243.74|242.14|0
1648065350000|2022-03-23 19:55:50|244.14|242.54|243.74|242.14|244.14|242.54|243.74|242.14|0
1648065360000|2022-03-23 19:56:00|243.94|242.34|244.23|242.63|244.23|242.63|243.83|242.23|0
1648065370000|2022-03-23 19:56:10|244.53|242.93|244.53|242.93|245.13|243.53|244.53|242.93|0
1648065380000|2022-03-23 19:56:20|244.13|242.53|243.34|241.74|244.13|242.53|243.15|241.55|0
1648065390000|2022-03-23 19:56:30|242.75|241.15|242.55|240.95|242.75|241.15|242.55|240.95|0
1648065400000|2022-03-23 19:56:40|242.75|241.15|243.15|241.55|243.15|241.55|242.75|241.15|0
1648065410000|2022-03-23 19:56:50|242.95|241.35|242.75|241.15|242.95|241.35|242.55|240.95|0
1648065420000|2022-03-23 19:57:00|242.95|241.35|242.16|240.56|242.95|241.35|242.16|240.56|0
1648065430000|2022-03-23 19:57:10|242.36|240.76|242.55|240.95|242.55|240.95|242.16|240.56|0
1648065440000|2022-03-23 19:57:20|242.95|241.35|241.76|240.16|242.95|241.35|241.76|240.16|0
1648065450000|2022-03-23 19:57:30|240.98|239.38|239.86|238.26|241.57|239.97|239.86|238.26|0
1648065460000|2022-03-23 19:57:40|240.06|238.46|239.47|237.87|240.06|238.46|239.47|237.87|0
1648065470000|2022-03-23 19:57:50|239.67|238.07|238.88|237.28|239.67|238.07|238.88|237.28|0
1648065480000|2022-03-23 19:58:00|238.68|237.08|239.27|237.67|239.27|237.67|238.68|237.08|0
1648065490000|2022-03-23 19:58:10|239.07|237.47|238.68|237.08|239.07|237.47|238.68|237.08|0
1648065500000|2022-03-23 19:58:20|238.48|236.88|238.28|236.68|238.68|237.08|238.28|236.68|0
1648065510000|2022-03-23 19:58:30|238.48|236.88|238.09|236.49|238.48|236.88|238.09|236.49|0
1648065520000|2022-03-23 19:58:40|238.08|236.48|238.08|236.48|238.08|236.48|237.89|236.29|0
1648065530000|2022-03-23 19:58:50|238.28|236.68|237.89|236.29|238.28|236.68|237.89|236.29|0
1648065540000|2022-03-23 19:59:00|237.69|236.09|237.69|236.09|238.08|236.48|237.69|236.09|0
1648065550000|2022-03-23 19:59:10|237.89|236.29|238.08|236.48|238.08|236.48|237.69|236.09|0
1648065560000|2022-03-23 19:59:20|238.48|236.88|237.89|236.29|238.48|236.88|237.69|236.09|0
1648065570000|2022-03-23 19:59:30|237.69|236.09|238.28|236.68|238.28|236.68|237.69|236.09|0
1648065580000|2022-03-23 19:59:40|238.08|236.48|237.89|236.29|238.08|236.48|237.69|236.09|0
1648065590000|2022-03-23 19:59:50|237.69|236.09|236.7|235.1|237.89|236.29|236.7|235.1|0
1648065600000|2022-03-23 20:00:00|237.3|235.7|236.11|234.51|237.3|235.7|235.82|234.22|0
1648065610000|2022-03-23 20:00:10|235.92|234.32|235.53|233.93|235.92|234.32|235.53|233.93|0
1648065620000|2022-03-23 20:00:20|235.72|234.12|235.53|233.93|235.72|234.12|235.53|233.93|0
1648065630000|2022-03-23 20:00:30|235.33|233.73|235.92|234.32|235.92|234.32|235.33|233.73|0
1648065640000|2022-03-23 20:00:40|236.31|234.71|236.31|234.71|236.31|234.71|236.31|234.71|0
1648065650000|2022-03-23 20:00:50|236.11|234.51|236.11|234.51|236.11|234.51|235.92|234.32|0
1648065660000|2022-03-23 20:01:00|235.92|234.32|235.92|234.32|235.92|234.32|235.72|234.12|0
1648065670000|2022-03-23 20:01:10|236.11|234.51|236.31|234.71|236.51|234.91|236.11|234.51|0
1648065680000|2022-03-23 20:01:20|236.51|234.91|236.9|235.3|237.1|235.5|236.51|234.91|0
1648065690000|2022-03-23 20:01:30|237.1|235.5|237.1|235.5|237.1|235.5|237.1|235.5|0
1648065700000|2022-03-23 20:01:40|236.9|235.3|237.49|235.89|237.49|235.89|236.9|235.3|0
1648065710000|2022-03-23 20:01:50|237.1|235.5|237.29|235.69|237.29|235.69|237.1|235.5|0
1648065720000|2022-03-23 20:02:00|236.9|235.3|236.7|235.1|236.9|235.3|236.7|235.1|0
1648065730000|2022-03-23 20:02:10|237.1|235.5|237.1|235.5|237.1|235.5|237.1|235.5|0
1648065740000|2022-03-23 20:02:20|236.9|235.3|236.9|235.3|236.9|235.3|236.9|235.3|0
1648065750000|2022-03-23 20:02:30|236.5|234.9|236.7|235.1|236.7|235.1|236.5|234.9|0
1648065760000|2022-03-23 20:02:40|236.5|234.9|236.9|235.3|236.9|235.3|236.5|234.9|0
1648065770000|2022-03-23 20:02:50|237.09|235.49|236.9|235.3|237.09|235.49|236.5|234.9|0
1648065780000|2022-03-23 20:03:00|236.7|235.1|236.7|235.1|236.7|235.1|236.5|234.9|0
1648065790000|2022-03-23 20:03:10|236.5|234.9|236.5|234.9|236.7|235.1|236.5|234.9|0
1648065800000|2022-03-23 20:03:20|236.31|234.71|236.7|235.1|236.7|235.1|236.31|234.71|0
1648065810000|2022-03-23 20:03:30|236.5|234.9|236.31|234.71|236.5|234.9|236.31|234.71|0
1648065820000|2022-03-23 20:03:40|236.5|234.9|236.31|234.71|236.5|234.9|236.31|234.71|0
1648065830000|2022-03-23 20:03:50|236.11|234.51|235.91|234.31|236.11|234.51|235.91|234.31|0
1648065850000|2022-03-23 20:04:10|236.11|234.51|236.31|234.71|236.31|234.71|236.11|234.51|0
1648065860000|2022-03-23 20:04:20|236.11|234.51|236.11|234.51|236.11|234.51|236.11|234.51|0
1648065870000|2022-03-23 20:04:30|235.91|234.31|235.91|234.31|235.91|234.31|235.91|234.31|0
1648065880000|2022-03-23 20:04:40|236.11|234.51|236.7|235.1|236.7|235.1|236.11|234.51|0
1648065890000|2022-03-23 20:04:50|236.89|235.29|236.69|235.09|236.89|235.29|236.69|235.09|0
1648065900000|2022-03-23 20:05:00|236.5|234.9|236.69|235.09|236.69|235.09|236.5|234.9|0
1648065910000|2022-03-23 20:05:10|236.89|235.29|237.28|235.68|237.28|235.68|236.89|235.29|0
1648065920000|2022-03-23 20:05:20|237.48|235.88|237.48|235.88|237.48|235.88|237.48|235.88|0
1648065930000|2022-03-23 20:05:30|236.89|235.29|237.18|235.58|237.18|235.58|236.89|235.29|0
1648065940000|2022-03-23 20:05:40|237.28|235.68|237.28|235.68|237.28|235.68|236.98|235.38|0
1648065950000|2022-03-23 20:05:50|236.69|235.09|236.69|235.09|236.69|235.09|236.69|235.09|0
1648065960000|2022-03-23 20:06:00|236.5|234.9|236.5|234.9|236.5|234.9|236.5|234.9|0
1648065970000|2022-03-23 20:06:10|236.3|234.7|236.3|234.7|236.3|234.7|236.1|234.5|0
1648065980000|2022-03-23 20:06:20|236.5|234.9|236.1|234.5|236.5|234.9|236.1|234.5|0
1648066000000|2022-03-23 20:06:40|236.69|235.09|236.5|234.9|236.69|235.09|236.5|234.9|0
1648066010000|2022-03-23 20:06:50|236.69|235.09|236.5|234.9|236.69|235.09|236.5|234.9|0
1648066020000|2022-03-23 20:07:00|236.69|235.09|237.08|235.48|237.09|235.49|236.69|235.09|0
1648066040000|2022-03-23 20:07:20|236.89|235.29|236.3|234.7|236.89|235.29|236.3|234.7|0
1648066050000|2022-03-23 20:07:30|236.5|234.9|236.3|234.7|236.5|234.9|236.3|234.7|0
1648066060000|2022-03-23 20:07:40|236.5|234.9|236.3|234.7|236.5|234.9|236.3|234.7|0
1648066070000|2022-03-23 20:07:50|236.39|234.79|236.79|235.19|236.79|235.19|236.39|234.79|0
1648066080000|2022-03-23 20:08:00|236.89|235.29|236.98|235.38|236.98|235.38|236.69|235.09|0
1648066090000|2022-03-23 20:08:10|237.08|235.48|236.89|235.29|237.08|235.48|236.89|235.29|0
1648066100000|2022-03-23 20:08:20|236.49|234.89|236.49|234.89|236.49|234.89|236.49|234.89|0
1648066110000|2022-03-23 20:08:30|236.3|234.7|236.39|234.79|236.39|234.79|236.3|234.7|0
1648066120000|2022-03-23 20:08:40|236.3|234.7|236.3|234.7|236.3|234.7|236.3|234.7|0
1648066140000|2022-03-23 20:09:00|236.1|234.5|236.1|234.5|236.3|234.7|236.1|234.5|0
1648066150000|2022-03-23 20:09:10|236.3|234.7|236.3|234.7|236.3|234.7|236.3|234.7|0
1648066170000|2022-03-23 20:09:30|236.1|234.5|235.9|234.3|236.1|234.5|235.9|234.3|0
1648066180000|2022-03-23 20:09:40|236.1|234.5|236.1|234.5|236.1|234.5|236.1|234.5|0
1648066190000|2022-03-23 20:09:50|236.3|234.7|236.49|234.89|236.49|234.89|236.1|234.5|0
1648066200000|2022-03-23 20:10:00|236.69|235.09|236.3|234.7|236.69|235.09|236.3|234.7|0
1648066210000|2022-03-23 20:10:10|236.49|234.89|236.49|234.89|236.49|234.89|236.49|234.89|0
1648066220000|2022-03-23 20:10:20|236.3|234.7|236.3|234.7|236.3|234.7|236.3|234.7|0
1648066240000|2022-03-23 20:10:40|236.49|234.89|236.49|234.89|236.49|234.89|236.49|234.89|0
1648066250000|2022-03-23 20:10:50|236.69|235.09|236.69|235.09|236.69|235.09|236.69|235.09|0
1648066260000|2022-03-23 20:11:00|236.88|235.28|237.08|235.48|237.08|235.48|236.88|235.28|0
1648066270000|2022-03-23 20:11:10|237.17|235.57|236.69|235.09|237.17|235.57|236.69|235.09|0
1648066280000|2022-03-23 20:11:20|236.49|234.89|236.69|235.09|236.69|235.09|236.49|234.89|0
1648066290000|2022-03-23 20:11:30|236.49|234.89|236.69|235.09|236.69|235.09|236.49|234.89|0
1648066300000|2022-03-23 20:11:40|236.49|234.89|236.49|234.89|236.49|234.89|236.49|234.89|0
1648066310000|2022-03-23 20:11:50|236.69|235.09|236.88|235.28|236.88|235.28|236.69|235.09|0
1648066320000|2022-03-23 20:12:00|237.08|235.48|236.88|235.28|237.08|235.48|236.88|235.28|0
1648066340000|2022-03-23 20:12:20|236.69|235.09|237.08|235.48|237.08|235.48|236.69|235.09|0
1648066350000|2022-03-23 20:12:30|236.88|235.28|237.08|235.48|237.08|235.48|236.88|235.28|0
1648066360000|2022-03-23 20:12:40|236.88|235.28|236.88|235.28|236.88|235.28|236.88|235.28|0
1648066370000|2022-03-23 20:12:50|236.78|235.18|236.88|235.28|236.88|235.28|236.78|235.18|0
1648066380000|2022-03-23 20:13:00|237.08|235.48|237.08|235.48|237.08|235.48|236.88|235.28|0
1648066390000|2022-03-23 20:13:10|237.27|235.67|237.27|235.67|237.27|235.67|237.08|235.48|0
1648066410000|2022-03-23 20:13:30|237.47|235.87|237.27|235.67|237.47|235.87|237.27|235.67|0
1648066430000|2022-03-23 20:13:50|237.17|235.57|237.08|235.48|237.17|235.57|237.08|235.48|0
1648066440000|2022-03-23 20:14:00|237.27|235.67|237.27|235.67|237.27|235.67|237.27|235.67|0
1648066450000|2022-03-23 20:14:10|237.47|235.87|237.47|235.87|237.47|235.87|237.47|235.87|0
1648066460000|2022-03-23 20:14:20|237.27|235.67|237.47|235.87|237.47|235.87|237.27|235.67|0
1648066470000|2022-03-23 20:14:30|237.67|236.07|237.67|236.07|237.67|236.07|237.67|236.07|0
1648066480000|2022-03-23 20:14:40|237.66|236.06|237.47|235.87|237.66|236.06|237.47|235.87|0
1648066490000|2022-03-23 20:14:50|237.66|236.06|237.66|236.06|237.66|236.06|237.66|236.06|0
1648066510000|2022-03-23 20:15:10|237.57|235.37|237.57|235.37|237.57|235.37|237.57|235.37|0
1648066520000|2022-03-23 20:15:20|237.67|235.47|237.77|235.57|237.96|235.76|237.67|235.47|0
1648066530000|2022-03-23 20:15:30|237.86|235.66|237.77|235.57|237.96|235.76|237.77|235.57|0
1648066560000|2022-03-23 20:16:00|237.57|235.37|237.37|235.17|237.57|235.37|237.37|235.17|0
1648066580000|2022-03-23 20:16:20|237.57|235.37|237.57|235.37|237.57|235.37|237.57|235.37|0
1648066590000|2022-03-23 20:16:30|237.37|235.17|237.37|235.17|237.37|235.17|237.37|235.17|0
1648066630000|2022-03-23 20:17:10|237.57|235.37|237.47|235.27|237.57|235.37|237.47|235.27|0
1648066640000|2022-03-23 20:17:20|237.57|235.37|237.47|235.27|237.57|235.37|237.47|235.27|0
1648066650000|2022-03-23 20:17:30|237.37|235.17|237.37|235.17|237.37|235.17|237.37|235.17|0
1648066760000|2022-03-23 20:19:20|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1648066780000|2022-03-23 20:19:40|237.86|235.66|237.96|235.76|237.96|235.76|237.76|235.56|0
1648066800000|2022-03-23 20:20:00|237.86|235.66|237.76|235.56|237.86|235.66|237.76|235.56|0
1648066820000|2022-03-23 20:20:20|237.96|235.76|237.96|235.76|237.96|235.76|237.96|235.76|0
1648066850000|2022-03-23 20:20:50|238.15|235.95|238.15|235.95|238.15|235.95|238.15|235.95|0
1648066860000|2022-03-23 20:21:00|238.05|235.85|237.96|235.76|238.15|235.95|237.96|235.76|0
1648066870000|2022-03-23 20:21:10|238.15|235.95|238.15|235.95|238.15|235.95|238.15|235.95|0
1648066880000|2022-03-23 20:21:20|237.96|235.76|237.96|235.76|237.96|235.76|237.96|235.76|0
1648066910000|2022-03-23 20:21:50|238.05|235.85|237.96|235.76|238.05|235.85|237.96|235.76|0
1648066940000|2022-03-23 20:22:20|238.15|235.95|238.35|236.15|238.35|236.15|238.15|235.95|0
1648066960000|2022-03-23 20:22:40|238.25|236.05|238.35|236.15|238.35|236.15|238.15|235.95|0
1648067010000|2022-03-23 20:23:30|238.54|236.34|238.54|236.34|238.54|236.34|238.54|236.34|0
1648067020000|2022-03-23 20:23:40|238.64|236.44|238.74|236.54|238.74|236.54|238.64|236.44|0
1648067030000|2022-03-23 20:23:50|238.84|236.64|238.74|236.54|238.94|236.74|238.74|236.54|0
1648067040000|2022-03-23 20:24:00|238.64|236.44|238.54|236.34|238.74|236.54|238.54|236.34|0
1648067060000|2022-03-23 20:24:20|238.35|236.15|238.15|235.95|238.35|236.15|238.15|235.95|0
1648067090000|2022-03-23 20:24:50|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1648067100000|2022-03-23 20:25:00|238.44|236.24|238.54|236.34|238.54|236.34|238.35|236.15|0
1648067110000|2022-03-23 20:25:10|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1648067120000|2022-03-23 20:25:20|238.34|236.14|238.34|236.14|238.34|236.14|238.34|236.14|0
1648067130000|2022-03-23 20:25:30|238.54|236.34|238.54|236.34|238.54|236.34|238.44|236.24|0
1648067140000|2022-03-23 20:25:40|238.34|236.14|238.34|236.14|238.54|236.34|238.34|236.14|0
1648067150000|2022-03-23 20:25:50|238.44|236.24|238.64|236.44|238.64|236.44|238.44|236.24|0
1648067160000|2022-03-23 20:26:00|238.54|236.34|238.64|236.44|238.64|236.44|238.54|236.34|0
1648067170000|2022-03-23 20:26:10|238.74|236.54|238.74|236.54|238.74|236.54|238.64|236.44|0
1648067180000|2022-03-23 20:26:20|238.93|236.73|238.83|236.63|238.93|236.73|238.83|236.63|0
1648067190000|2022-03-23 20:26:30|238.74|236.54|238.93|236.73|238.93|236.73|238.74|236.54|0
1648067200000|2022-03-23 20:26:40|238.74|236.54|238.74|236.54|238.74|236.54|238.74|236.54|0
1648067210000|2022-03-23 20:26:50|238.54|236.34|238.74|236.54|238.74|236.54|238.54|236.34|0
1648067220000|2022-03-23 20:27:00|238.83|236.63|238.83|236.63|238.83|236.63|238.74|236.54|0
1648067230000|2022-03-23 20:27:10|238.93|236.73|238.74|236.54|238.93|236.73|238.74|236.54|0
1648067240000|2022-03-23 20:27:20|238.63|236.43|238.74|236.54|238.74|236.54|238.54|236.34|0
1648067260000|2022-03-23 20:27:40|238.34|236.14|238.54|236.34|238.54|236.34|238.34|236.14|0
1648067280000|2022-03-23 20:28:00|238.63|236.43|238.54|236.34|238.63|236.43|238.54|236.34|0
1648067290000|2022-03-23 20:28:10|238.74|236.54|238.54|236.34|238.74|236.54|238.54|236.34|0
1648067320000|2022-03-23 20:28:40|238.73|236.53|238.73|236.53|238.73|236.53|238.73|236.53|0
1648067330000|2022-03-23 20:28:50|238.54|236.34|238.34|236.14|238.54|236.34|238.34|236.14|0
1648067350000|2022-03-23 20:29:10|238.14|235.94|238.34|236.14|238.34|236.14|238.14|235.94|0
1648067370000|2022-03-23 20:29:30|238.24|236.04|238.14|235.94|238.24|236.04|238.14|235.94|0
1648067390000|2022-03-23 20:29:50|237.95|235.75|238.14|235.94|238.14|235.94|237.95|235.75|0
1648067410000|2022-03-23 20:30:10|238.54|236.34|239.13|236.93|239.13|236.93|238.54|236.34|0
1648067420000|2022-03-23 20:30:20|238.93|236.73|239.13|236.93|239.13|236.93|238.93|236.73|0
1648067440000|2022-03-23 20:30:40|238.73|236.53|238.73|236.53|238.73|236.53|238.73|236.53|0
1648067450000|2022-03-23 20:30:50|238.53|236.33|238.53|236.33|238.53|236.33|238.53|236.33|0
1648067460000|2022-03-23 20:31:00|238.34|236.14|238.14|235.94|238.34|236.14|238.14|235.94|0
1648067470000|2022-03-23 20:31:10|238.24|236.04|238.24|236.04|238.24|236.04|238.24|236.04|0
1648067480000|2022-03-23 20:31:20|238.14|235.94|238.34|236.14|238.34|236.14|238.14|235.94|0
1648067490000|2022-03-23 20:31:30|238.43|236.23|238.34|236.14|238.43|236.23|238.34|236.14|0
1648067500000|2022-03-23 20:31:40|238.53|236.33|238.53|236.33|238.53|236.33|238.53|236.33|0
1648067540000|2022-03-23 20:32:20|238.73|236.53|238.63|236.43|238.73|236.53|238.63|236.43|0
1648067550000|2022-03-23 20:32:30|238.73|236.53|238.53|236.33|238.73|236.53|238.53|236.33|0
1648067560000|2022-03-23 20:32:40|238.63|236.43|238.73|236.53|238.73|236.53|238.53|236.33|0
1648067580000|2022-03-23 20:33:00|238.63|236.43|238.73|236.53|238.73|236.53|238.63|236.43|0
1648067590000|2022-03-23 20:33:10|238.63|236.43|238.73|236.53|238.73|236.53|238.63|236.43|0
1648067640000|2022-03-23 20:34:00|238.92|236.72|239.12|236.92|239.12|236.92|238.92|236.72|0
1648067660000|2022-03-23 20:34:20|238.92|236.72|238.92|236.72|238.92|236.72|238.92|236.72|0
1648067670000|2022-03-23 20:34:30|238.73|236.53|238.73|236.53|238.73|236.53|238.73|236.53|0
1648067700000|2022-03-23 20:35:00|238.92|236.72|238.92|236.72|238.92|236.72|238.92|236.72|0
1648067710000|2022-03-23 20:35:10|238.73|236.53|238.73|236.53|238.73|236.53|238.73|236.53|0
1648067720000|2022-03-23 20:35:20|238.92|236.72|238.73|236.53|238.92|236.72|238.73|236.53|0
1648067730000|2022-03-23 20:35:30|238.53|236.33|238.53|236.33|238.53|236.33|238.53|236.33|0
1648067760000|2022-03-23 20:36:00|238.43|236.23|238.53|236.33|238.53|236.33|238.43|236.23|0
1648067770000|2022-03-23 20:36:10|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648067780000|2022-03-23 20:36:20|238.53|236.33|238.53|236.33|238.53|236.33|238.53|236.33|0
1648067790000|2022-03-23 20:36:30|238.43|236.23|238.33|236.13|238.43|236.23|238.33|236.13|0
1648067800000|2022-03-23 20:36:40|238.13|235.93|238.13|235.93|238.13|235.93|238.13|235.93|0
1648067810000|2022-03-23 20:36:50|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648067820000|2022-03-23 20:37:00|238.53|236.33|238.33|236.13|238.53|236.33|238.33|236.13|0
1648067850000|2022-03-23 20:37:30|238.13|235.93|238.13|235.93|238.13|235.93|238.13|235.93|0
1648067860000|2022-03-23 20:37:40|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648067870000|2022-03-23 20:37:50|238.13|235.93|238.13|235.93|238.13|235.93|238.13|235.93|0
1648067880000|2022-03-23 20:38:00|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648067890000|2022-03-23 20:38:10|238.13|235.93|238.13|235.93|238.13|235.93|238.13|235.93|0
1648067950000|2022-03-23 20:39:10|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648067980000|2022-03-23 20:39:40|238.52|236.32|238.52|236.32|238.52|236.32|238.52|236.32|0
1648067990000|2022-03-23 20:39:50|238.62|236.42|238.62|236.42|238.62|236.42|238.62|236.42|0
1648068000000|2022-03-23 20:40:00|238.52|236.32|238.52|236.32|238.62|236.42|238.52|236.32|0
1648068010000|2022-03-23 20:40:10|238.42|236.22|238.33|236.13|238.42|236.22|238.33|236.13|0
1648068020000|2022-03-23 20:40:20|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1648068030000|2022-03-23 20:40:30|238.52|236.32|238.52|236.32|238.52|236.32|238.52|236.32|0
1648068060000|2022-03-23 20:41:00|238.72|236.52|238.72|236.52|238.72|236.52|238.72|236.52|0
1648068080000|2022-03-23 20:41:20|238.62|236.42|238.52|236.32|238.62|236.42|238.52|236.32|0
1648068090000|2022-03-23 20:41:30|238.62|236.42|238.72|236.52|238.72|236.52|238.62|236.42|0
1648068100000|2022-03-23 20:41:40|238.62|236.42|238.52|236.32|238.62|236.42|238.52|236.32|0
1648068110000|2022-03-23 20:41:50|238.62|236.42|238.62|236.42|238.62|236.42|238.52|236.32|0
1648068120000|2022-03-23 20:42:00|238.72|236.52|238.52|236.32|238.72|236.52|238.52|236.32|0
1648068140000|2022-03-23 20:42:20|238.32|236.12|238.52|236.32|238.52|236.32|238.32|236.12|0
1648068170000|2022-03-23 20:42:50|238.32|236.12|238.32|236.12|238.32|236.12|238.22|236.02|0
1648068180000|2022-03-23 20:43:00|238.42|236.22|238.32|236.12|238.42|236.22|238.32|236.12|0
1648068190000|2022-03-23 20:43:10|238.52|236.32|238.32|236.12|238.52|236.32|238.32|236.12|0
1648068200000|2022-03-23 20:43:20|238.22|236.02|238.32|236.12|238.32|236.12|238.22|236.02|0
1648068250000|2022-03-23 20:44:10|238.12|235.92|238.32|236.12|238.32|236.12|238.12|235.92|0
1648068270000|2022-03-23 20:44:30|238.52|236.32|238.52|236.32|238.52|236.32|238.52|236.32|0
1648068290000|2022-03-23 20:44:50|238.71|236.51|238.71|236.51|238.71|236.51|238.71|236.51|0
1648068300000|2022-03-23 20:45:00|238.81|236.61|238.71|236.51|238.81|236.61|238.71|236.51|0
1648068310000|2022-03-23 20:45:10|238.81|236.61|238.52|236.32|238.91|236.71|238.52|236.32|0
1648068320000|2022-03-23 20:45:20|238.61|236.41|238.71|236.51|238.71|236.51|238.52|236.32|0
1648068330000|2022-03-23 20:45:30|238.61|236.41|238.71|236.51|238.71|236.51|238.61|236.41|0
1648068340000|2022-03-23 20:45:40|238.81|236.61|238.81|236.61|238.81|236.61|238.81|236.61|0
1648068350000|2022-03-23 20:45:50|238.91|236.71|238.91|236.71|238.91|236.71|238.91|236.71|0
1648068370000|2022-03-23 20:46:10|239.11|236.91|239.11|236.91|239.11|236.91|239.11|236.91|0
1648068400000|2022-03-23 20:46:40|239|236.8|239.11|236.91|239.11|236.91|239|236.8|0
1648068410000|2022-03-23 20:46:50|239|236.8|239|236.8|239|236.8|239|236.8|0
1648068420000|2022-03-23 20:47:00|239.11|236.91|239.3|237.1|239.3|237.1|239.11|236.91|0
1648068430000|2022-03-23 20:47:10|239.11|236.91|239.1|236.9|239.11|236.91|239.1|236.9|0
1648068440000|2022-03-23 20:47:20|239.2|237|239.2|237|239.2|237|239.2|237|0
1648068450000|2022-03-23 20:47:30|239.1|236.9|239.1|236.9|239.1|236.9|239.1|236.9|0
1648068460000|2022-03-23 20:47:40|239.3|237.1|239.3|237.1|239.3|237.1|239.3|237.1|0
1648068500000|2022-03-23 20:48:20|239.1|236.9|239.1|236.9|239.1|236.9|239.1|236.9|0
1648068520000|2022-03-23 20:48:40|238.91|236.71|239.3|237.1|239.3|237.1|238.91|236.71|0
1648068600000|2022-03-23 20:50:00|239.5|237.3|239.5|237.3|239.5|237.3|239.5|237.3|0
1648068610000|2022-03-23 20:50:10|239.3|237.1|239.3|237.1|239.3|237.1|239.3|237.1|0
1648068620000|2022-03-23 20:50:20|239.5|237.3|239.3|237.1|239.5|237.3|239.3|237.1|0
1648068630000|2022-03-23 20:50:30|239.39|237.19|239.39|237.19|239.39|237.19|239.39|237.19|0
1648068640000|2022-03-23 20:50:40|239.3|237.1|239.3|237.1|239.3|237.1|239.3|237.1|0
1648068660000|2022-03-23 20:51:00|239.39|237.19|239.3|237.1|239.39|237.19|239.3|237.1|0
1648068670000|2022-03-23 20:51:10|239.49|237.29|239.3|237.1|239.49|237.29|239.3|237.1|0
1648068680000|2022-03-23 20:51:20|239.1|236.9|239.3|237.1|239.3|237.1|239.1|236.9|0
1648068720000|2022-03-23 20:52:00|239.39|237.19|239.39|237.19|239.39|237.19|239.39|237.19|0
1648068730000|2022-03-23 20:52:10|239.3|237.1|239.3|237.1|239.3|237.1|239.3|237.1|0
1648068770000|2022-03-23 20:52:50|239.29|237.09|239.29|237.09|239.29|237.09|239.29|237.09|0
1648068800000|2022-03-23 20:53:20|239.39|237.19|239.29|237.09|239.39|237.19|239.29|237.09|0
1648068810000|2022-03-23 20:53:30|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1648068830000|2022-03-23 20:53:50|239.39|237.19|239.29|237.09|239.49|237.29|239.29|237.09|0
1648068870000|2022-03-23 20:54:30|239.49|237.29|239.39|237.19|239.49|237.29|239.39|237.19|0
1648068880000|2022-03-23 20:54:40|239.49|237.29|239.29|237.09|239.49|237.29|239.29|237.09|0
1648068890000|2022-03-23 20:54:50|239.39|237.19|239.39|237.19|239.49|237.29|239.39|237.19|0
1648068900000|2022-03-23 20:55:00|239.49|237.29|239.58|237.38|239.58|237.38|239.49|237.29|0
1648068910000|2022-03-23 20:55:10|239.69|237.49|239.49|237.29|239.69|237.49|239.49|237.29|0
1648068920000|2022-03-23 20:55:20|239.39|237.19|239.69|237.49|239.69|237.49|239.39|237.19|0
1648068930000|2022-03-23 20:55:30|239.39|237.19|239.69|237.49|239.69|237.49|239.39|237.19|0
1648068940000|2022-03-23 20:55:40|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1648068960000|2022-03-23 20:56:00|239.69|237.49|239.69|237.49|239.69|237.49|239.69|237.49|0
1648068970000|2022-03-23 20:56:10|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1648068980000|2022-03-23 20:56:20|239.29|237.09|239.29|237.09|239.29|237.09|239.29|237.09|0
1648068990000|2022-03-23 20:56:30|239.09|236.89|239.29|237.09|239.29|237.09|239.09|236.89|0
1648069080000|2022-03-23 20:58:00|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1648069090000|2022-03-23 20:58:10|239.38|237.18|239.49|237.29|239.49|237.29|239.38|237.18|0
1648069100000|2022-03-23 20:58:20|239.29|237.09|239.29|237.09|239.29|237.09|239.29|237.09|0
1648069160000|2022-03-23 20:59:20|239.09|236.89|238.89|236.69|239.09|236.89|238.89|236.69|0
1648069190000|2022-03-23 20:59:50|238.99|236.79|238.88|236.68|238.99|236.79|238.88|236.68|0
1648069200000|2022-03-23 21:00:00|238.77|236.57|238.71|236.51|238.8|236.6|238.69|236.49|0
1648069210000|2022-03-23 21:00:10|238.69|236.49|238.6|236.4|238.69|236.49|238.6|236.4|0
1648069240000|2022-03-23 21:00:40|238.31|236.11|238.31|236.11|238.31|236.11|238.31|236.11|0
1648069260000|2022-03-23 21:01:00|238.25|236.05|238.39|236.19|238.39|236.19|238.25|236.05|0
1648069340000|2022-03-23 21:02:20|238.31|236.11|238.31|236.11|238.31|236.11|238.31|236.11|0
1648069370000|2022-03-23 21:02:50|238.05|235.85|238.05|235.85|238.05|235.85|238.05|235.85|0
1648069400000|2022-03-23 21:03:20|238.04|235.84|238.04|235.84|238.04|235.84|238.04|235.84|0
1648069490000|2022-03-23 21:04:50|237.87|235.67|237.99|235.79|237.99|235.79|237.85|235.65|0
1648069500000|2022-03-23 21:05:00|237.85|235.65|237.85|235.65|237.99|235.79|237.85|235.65|0
1648069510000|2022-03-23 21:05:10|237.96|235.76|237.73|235.53|237.96|235.76|237.73|235.53|0
1648069540000|2022-03-23 21:05:40|237.76|235.56|237.9|235.7|237.9|235.7|237.76|235.56|0
1648069560000|2022-03-23 21:06:00|237.93|235.73|237.93|235.73|237.93|235.73|237.93|235.73|0
1648069580000|2022-03-23 21:06:20|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1648069640000|2022-03-23 21:07:20|237.73|235.53|237.78|235.58|237.78|235.58|237.73|235.53|0
1648069690000|2022-03-23 21:08:10|237.93|235.73|237.93|235.73|237.93|235.73|237.93|235.73|0
1648069800000|2022-03-23 21:10:00|237.75|235.55|237.75|235.55|237.75|235.55|237.75|235.55|0
1648069840000|2022-03-23 21:10:40|237.93|235.73|237.93|235.73|237.93|235.73|237.93|235.73|0
1648069870000|2022-03-23 21:11:10|237.92|235.72|237.92|235.72|237.92|235.72|237.92|235.72|0
1648069910000|2022-03-23 21:11:50|237.98|235.78|237.98|235.78|237.98|235.78|237.98|235.78|0
1648069920000|2022-03-23 21:12:00|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1648069980000|2022-03-23 21:13:00|237.86|235.66|237.86|235.66|237.86|235.66|237.86|235.66|0
1648070000000|2022-03-23 21:13:20|237.92|235.72|237.92|235.72|237.92|235.72|237.92|235.72|0
1648070020000|2022-03-23 21:13:40|237.98|235.78|237.98|235.78|237.98|235.78|237.98|235.78|0
1648070110000|2022-03-23 21:15:10|237.97|235.77|237.97|235.77|237.97|235.77|237.97|235.77|0
1648070140000|2022-03-23 21:15:40|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1648070160000|2022-03-23 21:16:00|237.89|235.69|237.97|235.77|237.97|235.77|237.86|235.66|0
1648070170000|2022-03-23 21:16:10|237.92|235.72|237.92|235.72|237.92|235.72|237.92|235.72|0
1648070180000|2022-03-23 21:16:20|238.01|235.81|237.97|235.77|238.01|235.81|237.97|235.77|0
1648070190000|2022-03-23 21:16:30|237.89|235.69|237.75|235.55|237.89|235.69|237.75|235.55|0
1648070200000|2022-03-23 21:16:40|237.74|235.54|237.74|235.54|237.74|235.54|237.74|235.54|0
1648070210000|2022-03-23 21:16:50|237.89|235.69|237.89|235.69|237.89|235.69|237.89|235.69|0
1648070270000|2022-03-23 21:17:50|237.88|235.68|237.88|235.68|237.88|235.68|237.88|235.68|0
1648070390000|2022-03-23 21:19:50|237.74|235.54|237.88|235.68|237.88|235.68|237.74|235.54|0
1648070400000|2022-03-23 21:20:00|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1648070430000|2022-03-23 21:20:30|237.91|235.71|237.91|235.71|237.91|235.71|237.91|235.71|0
1648070460000|2022-03-23 21:21:00|237.71|235.51|237.71|235.51|237.71|235.51|237.71|235.51|0
1648070490000|2022-03-23 21:21:30|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1648070510000|2022-03-23 21:21:50|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1648070540000|2022-03-23 21:22:20|237.71|235.51|237.71|235.51|237.71|235.51|237.71|235.51|0
1648070560000|2022-03-23 21:22:40|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1648070570000|2022-03-23 21:22:50|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1648070580000|2022-03-23 21:23:00|237.88|235.68|237.76|235.56|237.88|235.68|237.76|235.56|0
1648070590000|2022-03-23 21:23:10|237.96|235.76|237.88|235.68|237.96|235.76|237.88|235.68|0
1648070700000|2022-03-23 21:25:00|237.82|235.62|237.82|235.62|237.82|235.62|237.82|235.62|0
1648070720000|2022-03-23 21:25:20|237.88|235.68|237.88|235.68|237.88|235.68|237.88|235.68|0
1648070750000|2022-03-23 21:25:50|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1648070810000|2022-03-23 21:26:50|237.84|235.64|238.02|235.82|238.02|235.82|237.84|235.64|0
1648070830000|2022-03-23 21:27:10|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1648070950000|2022-03-23 21:29:10|238.04|235.84|238.04|235.84|238.04|235.84|238.04|235.84|0
1648071100000|2022-03-23 21:31:40|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1648071120000|2022-03-23 21:32:00|238.1|235.9|238.1|235.9|238.1|235.9|238.1|235.9|0
1648071140000|2022-03-23 21:32:20|238.09|235.89|238.09|235.89|238.09|235.89|238.09|235.89|0
1648071170000|2022-03-23 21:32:50|238.13|235.93|238.13|235.93|238.13|235.93|238.13|235.93|0
1648071210000|2022-03-23 21:33:30|238.12|235.92|238.12|235.92|238.12|235.92|238.12|235.92|0
1648071220000|2022-03-23 21:33:40|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1648071230000|2022-03-23 21:33:50|238.32|236.12|238.32|236.12|238.32|236.12|238.32|236.12|0
1648071240000|2022-03-23 21:34:00|238.38|236.18|238.53|236.33|238.53|236.33|238.38|236.18|0
1648071250000|2022-03-23 21:34:10|238.18|235.98|238.01|235.81|238.18|235.98|238.01|235.81|0
1648071270000|2022-03-23 21:34:30|238.07|235.87|238.07|235.87|238.07|235.87|238.07|235.87|0
1648071280000|2022-03-23 21:34:40|238.12|235.92|238.12|235.92|238.12|235.92|238.12|235.92|0
1648071400000|2022-03-23 21:36:40|238.47|236.27|238.29|236.09|238.47|236.27|238.29|236.09|0
1648071420000|2022-03-23 21:37:00|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1648071440000|2022-03-23 21:37:20|238.26|236.06|238.26|236.06|238.26|236.06|238.26|236.06|0
1648071460000|2022-03-23 21:37:40|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1648071470000|2022-03-23 21:37:50|238.38|236.18|238.38|236.18|238.38|236.18|238.38|236.18|0
1648071490000|2022-03-23 21:38:10|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1648071610000|2022-03-23 21:40:10|238.29|236.09|238.29|236.09|238.29|236.09|238.29|236.09|0
1648071640000|2022-03-23 21:40:40|238.52|236.32|238.52|236.32|238.52|236.32|238.52|236.32|0
1648071650000|2022-03-23 21:40:50|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1648071660000|2022-03-23 21:41:00|238.26|236.06|238.26|236.06|238.26|236.06|238.26|236.06|0
1648071670000|2022-03-23 21:41:10|238.29|236.09|238.29|236.09|238.29|236.09|238.29|236.09|0
1648071690000|2022-03-23 21:41:30|238.31|236.11|238.31|236.11|238.31|236.11|238.31|236.11|0
1648071700000|2022-03-23 21:41:40|238.23|236.03|238.23|236.03|238.23|236.03|238.23|236.03|0
1648071730000|2022-03-23 21:42:10|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1648071740000|2022-03-23 21:42:20|238.52|236.32|238.52|236.32|238.52|236.32|238.52|236.32|0
1648071750000|2022-03-23 21:42:30|238.29|236.09|238.31|236.11|238.31|236.11|238.29|236.09|0
1648071820000|2022-03-23 21:43:40|238.29|236.09|238.29|236.09|238.29|236.09|238.29|236.09|0
1648071830000|2022-03-23 21:43:50|238.28|236.08|238.28|236.08|238.28|236.08|238.28|236.08|0
1648071960000|2022-03-23 21:46:00|238.25|236.05|238.25|236.05|238.25|236.05|238.25|236.05|0
1648071970000|2022-03-23 21:46:10|238.23|236.03|238.25|236.05|238.25|236.05|238.23|236.03|0
1648071980000|2022-03-23 21:46:20|238.28|236.08|238.25|236.05|238.28|236.08|238.25|236.05|0
1648072090000|2022-03-23 21:48:10|238.28|236.08|238.28|236.08|238.28|236.08|238.28|236.08|0
1648072140000|2022-03-23 21:49:00|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648072150000|2022-03-23 21:49:10|238.19|235.99|238.25|236.05|238.25|236.05|238.19|235.99|0
1648072190000|2022-03-23 21:49:50|238.16|235.96|238.16|235.96|238.16|235.96|238.16|235.96|0
1648072210000|2022-03-23 21:50:10|238.22|236.02|238.22|236.02|238.22|236.02|238.22|236.02|0
1648072220000|2022-03-23 21:50:20|238.25|236.05|238.25|236.05|238.25|236.05|238.25|236.05|0
1648072230000|2022-03-23 21:50:30|238.19|235.99|238.19|235.99|238.19|235.99|238.19|235.99|0
1648072240000|2022-03-23 21:50:40|238.25|236.05|238.24|236.04|238.25|236.05|238.24|236.04|0
1648072330000|2022-03-23 21:52:10|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648072340000|2022-03-23 21:52:20|238.36|236.16|238.36|236.16|238.36|236.16|238.36|236.16|0
1648072350000|2022-03-23 21:52:30|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1648072360000|2022-03-23 21:52:40|238.24|236.04|238.24|236.04|238.24|236.04|238.24|236.04|0
1648072390000|2022-03-23 21:53:10|238.22|236.02|238.22|236.02|238.22|236.02|238.22|236.02|0
1648072410000|2022-03-23 21:53:30|238.24|236.04|238.24|236.04|238.24|236.04|238.24|236.04|0
1648072510000|2022-03-23 21:55:10|238.33|236.13|238.33|236.13|238.38|236.18|238.33|236.13|0
1648072520000|2022-03-23 21:55:20|238.36|236.16|238.36|236.16|238.36|236.16|238.36|236.16|0
1648072530000|2022-03-23 21:55:30|238.33|236.13|238.36|236.16|238.36|236.16|238.33|236.13|0
1648072580000|2022-03-23 21:56:20|238.5|236.3|238.36|236.16|238.5|236.3|238.36|236.16|0
1648072610000|2022-03-23 21:56:50|238.41|236.21|238.41|236.21|238.41|236.21|238.41|236.21|0
1648072670000|2022-03-23 21:57:50|238.29|236.09|238.29|236.09|238.29|236.09|238.29|236.09|0
1648072680000|2022-03-23 21:58:00|238.41|236.21|238.41|236.21|238.41|236.21|238.41|236.21|0
1648072700000|2022-03-23 21:58:20|238.38|236.18|238.38|236.18|238.38|236.18|238.38|236.18|0
1648072710000|2022-03-23 21:58:30|238.32|236.12|238.32|236.12|238.32|236.12|238.32|236.12|0
1648072720000|2022-03-23 21:58:40|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1648072780000|2022-03-23 21:59:40|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1648072790000|2022-03-23 21:59:50|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1648072800000|2022-03-23 22:00:00|239.7|237.5|238.52|236.32|239.7|237.5|238.52|236.32|0
1648072810000|2022-03-23 22:00:10|238.62|236.42|239.01|236.81|239.01|236.81|238.62|236.42|0
1648072820000|2022-03-23 22:00:20|239.11|236.91|238.82|236.62|239.11|236.91|238.82|236.62|0
1648072830000|2022-03-23 22:00:30|238.42|236.22|238.62|236.42|238.62|236.42|238.32|236.12|0
1648072840000|2022-03-23 22:00:40|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1648072860000|2022-03-23 22:01:00|238.62|236.42|239.01|236.81|239.21|237.01|238.62|236.42|0
1648072870000|2022-03-23 22:01:10|238.81|236.61|238.81|236.61|238.81|236.61|238.62|236.42|0
1648072880000|2022-03-23 22:01:20|238.91|236.71|239.01|236.81|239.01|236.81|238.91|236.71|0
1648072890000|2022-03-23 22:01:30|239.11|236.91|239.11|236.91|239.11|236.91|239.11|236.91|0
1648072900000|2022-03-23 22:01:40|239.01|236.81|239.21|237.01|239.21|237.01|239.01|236.81|0
1648072910000|2022-03-23 22:01:50|239.3|237.1|239.21|237.01|239.3|237.1|239.21|237.01|0
1648072920000|2022-03-23 22:02:00|239.01|236.81|238.81|236.61|239.01|236.81|238.81|236.61|0
1648072930000|2022-03-23 22:02:10|239.01|236.81|238.62|236.42|239.01|236.81|238.62|236.42|0
1648072940000|2022-03-23 22:02:20|238.81|236.61|238.81|236.61|238.81|236.61|238.81|236.61|0
1648072950000|2022-03-23 22:02:30|238.42|236.22|238.51|236.31|238.51|236.31|238.42|236.22|0
1648072960000|2022-03-23 22:02:40|238.62|236.42|238.62|236.42|238.62|236.42|238.62|236.42|0
1648072970000|2022-03-23 22:02:50|238.51|236.31|238.81|236.61|238.81|236.61|238.51|236.31|0
1648072980000|2022-03-23 22:03:00|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1648073010000|2022-03-23 22:03:30|238.22|236.02|237.63|235.43|238.22|236.02|237.63|235.43|0
1648073020000|2022-03-23 22:03:40|237.72|235.52|237.63|235.43|237.83|235.63|237.63|235.43|0
1648073040000|2022-03-23 22:04:00|237.53|235.33|237.53|235.33|237.63|235.43|237.53|235.33|0
1648073050000|2022-03-23 22:04:10|237.43|235.23|237.43|235.23|237.43|235.23|237.43|235.23|0
1648073060000|2022-03-23 22:04:20|237.53|235.33|237.43|235.23|237.53|235.33|237.43|235.23|0
1648073080000|2022-03-23 22:04:40|237.53|235.33|237.43|235.23|237.53|235.33|237.43|235.23|0
1648073090000|2022-03-23 22:04:50|237.63|235.43|237.43|235.23|237.63|235.43|237.43|235.23|0
1648073120000|2022-03-23 22:05:20|237.63|235.43|237.63|235.43|237.63|235.43|237.63|235.43|0
1648073130000|2022-03-23 22:05:30|237.82|235.62|237.92|235.72|237.92|235.72|237.82|235.62|0
1648073140000|2022-03-23 22:05:40|237.82|235.62|237.82|235.62|237.82|235.62|237.82|235.62|0
1648073150000|2022-03-23 22:05:50|237.92|235.72|238.02|235.82|238.02|235.82|237.92|235.72|0
1648073160000|2022-03-23 22:06:00|237.92|235.72|237.82|235.62|237.92|235.72|237.82|235.62|0
1648073170000|2022-03-23 22:06:10|237.92|235.72|237.82|235.62|237.92|235.72|237.82|235.62|0
1648073180000|2022-03-23 22:06:20|238.02|235.82|238.02|235.82|238.02|235.82|238.02|235.82|0
1648073190000|2022-03-23 22:06:30|237.92|235.72|237.92|235.72|237.92|235.72|237.82|235.62|0
1648073200000|2022-03-23 22:06:40|238.02|235.82|238.02|235.82|238.02|235.82|238.02|235.82|0
1648073210000|2022-03-23 22:06:50|238.11|235.91|238.02|235.82|238.11|235.91|238.02|235.82|0
1648073230000|2022-03-23 22:07:10|238.11|235.91|238.02|235.82|238.11|235.91|238.02|235.82|0
1648073240000|2022-03-23 22:07:20|238.22|236.02|238.22|236.02|238.22|236.02|238.22|236.02|0
1648073250000|2022-03-23 22:07:30|238.11|235.91|238.22|236.02|238.22|236.02|238.11|235.91|0
1648073260000|2022-03-23 22:07:40|238.11|235.91|238.22|236.02|238.22|236.02|238.11|235.91|0
1648073270000|2022-03-23 22:07:50|238.11|235.91|238.11|235.91|238.11|235.91|238.11|235.91|0
1648073280000|2022-03-23 22:08:00|238.22|236.02|238.22|236.02|238.22|236.02|238.22|236.02|0
1648073290000|2022-03-23 22:08:10|238.21|236.01|238.31|236.11|238.31|236.11|238.21|236.01|0
1648073310000|2022-03-23 22:08:30|238.21|236.01|238.02|235.82|238.21|236.01|238.02|235.82|0
1648073340000|2022-03-23 22:09:00|238.11|235.91|238.21|236.01|238.21|236.01|238.11|235.91|0
1648073350000|2022-03-23 22:09:10|238.02|235.82|238.02|235.82|238.02|235.82|238.02|235.82|0
1648073360000|2022-03-23 22:09:20|238.11|235.91|238.11|235.91|238.11|235.91|238.11|235.91|0
1648073390000|2022-03-23 22:09:50|238.02|235.82|238.02|235.82|238.02|235.82|238.02|235.82|0
1648073400000|2022-03-23 22:10:00|238.11|235.91|238.02|235.82|238.11|235.91|238.02|235.82|0
1648073410000|2022-03-23 22:10:10|238.11|235.91|238.5|236.3|238.5|236.3|238.11|235.91|0
1648073420000|2022-03-23 22:10:20|238.61|236.41|238.61|236.41|238.61|236.41|238.61|236.41|0
1648073430000|2022-03-23 22:10:30|238.8|236.6|238.7|236.5|238.8|236.6|238.7|236.5|0
1648073440000|2022-03-23 22:10:40|238.8|236.6|238.8|236.6|238.8|236.6|238.8|236.6|0
1648073450000|2022-03-23 22:10:50|238.9|236.7|238.8|236.6|238.9|236.7|238.61|236.41|0
1648073460000|2022-03-23 22:11:00|239|236.8|239.09|236.89|239.09|236.89|239|236.8|0
1648073470000|2022-03-23 22:11:10|239|236.8|239|236.8|239.09|236.89|239|236.8|0
1648073480000|2022-03-23 22:11:20|239.09|236.89|239.09|236.89|239.09|236.89|239.09|236.89|0
1648073490000|2022-03-23 22:11:30|239.2|237|239.2|237|239.2|237|239.2|237|0
1648073500000|2022-03-23 22:11:40|239|236.8|239|236.8|239|236.8|239|236.8|0
1648073510000|2022-03-23 22:11:50|239.2|237|238.9|236.7|239.2|237|238.9|236.7|0
1648073520000|2022-03-23 22:12:00|239|236.8|239.09|236.89|239.09|236.89|239|236.8|0
1648073530000|2022-03-23 22:12:10|239|236.8|239|236.8|239|236.8|239|236.8|0
1648073540000|2022-03-23 22:12:20|239.09|236.89|239.09|236.89|239.09|236.89|239.09|236.89|0
1648073550000|2022-03-23 22:12:30|239|236.8|239|236.8|239|236.8|239|236.8|0
1648073560000|2022-03-23 22:12:40|239.19|236.99|239.09|236.89|239.19|236.99|239.09|236.89|0
1648073570000|2022-03-23 22:12:50|239|236.8|239|236.8|239|236.8|239|236.8|0
1648073590000|2022-03-23 22:13:10|238.8|236.6|238.8|236.6|238.8|236.6|238.8|236.6|0
1648073610000|2022-03-23 22:13:30|238.6|236.4|238.6|236.4|238.6|236.4|238.6|236.4|0
1648073620000|2022-03-23 22:13:40|238.5|236.3|238.5|236.3|238.6|236.4|238.4|236.2|0
1648073630000|2022-03-23 22:13:50|238.6|236.4|238.4|236.2|238.6|236.4|238.4|236.2|0
1648073640000|2022-03-23 22:14:00|238.11|235.91|237.71|235.51|238.11|235.91|237.71|235.51|0
1648073650000|2022-03-23 22:14:10|238.01|235.81|237.91|235.71|238.01|235.81|237.91|235.71|0
1648073660000|2022-03-23 22:14:20|237.81|235.61|237.81|235.61|237.81|235.61|237.71|235.51|0
1648073670000|2022-03-23 22:14:30|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1648073690000|2022-03-23 22:14:50|237.81|235.61|237.81|235.61|237.81|235.61|237.81|235.61|0
1648073700000|2022-03-23 22:15:00|238.01|235.81|237.81|235.61|238.01|235.81|237.81|235.61|0
1648073760000|2022-03-23 22:16:00|237.61|235.41|237.61|235.41|237.61|235.41|237.61|235.41|0
1648073810000|2022-03-23 22:16:50|237.81|235.61|237.81|235.61|237.81|235.61|237.81|235.61|0
1648073820000|2022-03-23 22:17:00|237.61|235.41|237.61|235.41|237.61|235.41|237.61|235.41|0
1648073850000|2022-03-23 22:17:30|237.81|235.61|237.81|235.61|237.81|235.61|237.81|235.61|0
1648073860000|2022-03-23 22:17:40|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1648073870000|2022-03-23 22:17:50|238.2|236|238.01|235.81|238.2|236|238.01|235.81|0
1648073910000|2022-03-23 22:18:30|238.2|236|238.2|236|238.2|236|238.2|236|0
1648073940000|2022-03-23 22:19:00|238.4|236.2|238.4|236.2|238.4|236.2|238.4|236.2|0
1648073950000|2022-03-23 22:19:10|238.6|236.4|238.79|236.59|238.79|236.59|238.59|236.39|0
1648073960000|2022-03-23 22:19:20|238.99|236.79|238.99|236.79|238.99|236.79|238.99|236.79|0
1648073970000|2022-03-23 22:19:30|239.19|236.99|239.19|236.99|239.19|236.99|239.19|236.99|0
1648073980000|2022-03-23 22:19:40|238.99|236.79|238.99|236.79|238.99|236.79|238.99|236.79|0
1648074000000|2022-03-23 22:20:00|239.08|236.88|238.99|236.79|239.19|236.99|238.99|236.79|0
1648074010000|2022-03-23 22:20:10|238.89|236.69|238.79|236.59|238.89|236.69|238.79|236.59|0
1648074050000|2022-03-23 22:20:50|238.99|236.79|239.18|236.98|239.18|236.98|238.99|236.79|0
1648074090000|2022-03-23 22:21:30|239.08|236.88|239.08|236.88|239.08|236.88|239.08|236.88|0
1648074100000|2022-03-23 22:21:40|239.18|236.98|239.18|236.98|239.18|236.98|239.18|236.98|0
1648074140000|2022-03-23 22:22:20|238.99|236.79|238.79|236.59|238.99|236.79|238.79|236.59|0
1648074170000|2022-03-23 22:22:50|238.98|236.78|238.98|236.78|238.98|236.78|238.98|236.78|0
1648074190000|2022-03-23 22:23:10|238.79|236.59|238.79|236.59|238.79|236.59|238.79|236.59|0
1648074200000|2022-03-23 22:23:20|239.08|236.88|238.98|236.78|239.08|236.88|238.98|236.78|0
1648074210000|2022-03-23 22:23:30|239.18|236.98|239.18|236.98|239.18|236.98|239.18|236.98|0
1648074280000|2022-03-23 22:24:40|239.27|237.07|239.27|237.07|239.27|237.07|239.27|237.07|0
1648074290000|2022-03-23 22:24:50|239.18|236.98|239.18|236.98|239.18|236.98|239.18|236.98|0
1648074350000|2022-03-23 22:25:50|239.47|237.27|239.77|237.57|239.77|237.57|239.47|237.27|0
1648074380000|2022-03-23 22:26:20|239.57|237.37|239.57|237.37|239.57|237.37|239.57|237.37|0
1648074410000|2022-03-23 22:26:50|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1648074450000|2022-03-23 22:27:30|239.57|237.37|239.57|237.37|239.57|237.37|239.57|237.37|0
1648074460000|2022-03-23 22:27:40|239.77|237.57|239.57|237.37|239.77|237.57|239.57|237.37|0
1648074470000|2022-03-23 22:27:50|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1648074480000|2022-03-23 22:28:00|239.57|237.37|239.77|237.57|239.77|237.57|239.57|237.37|0
1648074490000|2022-03-23 22:28:10|239.66|237.46|239.37|237.17|239.66|237.46|239.37|237.17|0
1648074500000|2022-03-23 22:28:20|239.47|237.27|239.17|236.97|239.47|237.27|239.17|236.97|0
1648074530000|2022-03-23 22:28:50|239.77|237.57|239.96|237.76|239.96|237.76|239.77|237.57|0
1648074540000|2022-03-23 22:29:00|239.86|237.66|239.77|237.57|239.86|237.66|239.77|237.57|0
1648074550000|2022-03-23 22:29:10|239.57|237.37|239.57|237.37|239.57|237.37|239.57|237.37|0
1648074570000|2022-03-23 22:29:30|239.47|237.27|239.57|237.37|239.57|237.37|239.47|237.27|0
1648074590000|2022-03-23 22:29:50|239.76|237.56|239.76|237.56|239.76|237.56|239.76|237.56|0
1648074600000|2022-03-23 22:30:00|239.96|237.76|240.16|237.96|240.16|237.96|239.96|237.76|0
1648074610000|2022-03-23 22:30:10|240.36|238.16|240.36|238.16|240.36|238.16|240.36|238.16|0
1648074630000|2022-03-23 22:30:30|240.55|238.35|240.36|238.16|240.55|238.35|240.36|238.16|0
1648074640000|2022-03-23 22:30:40|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1648074650000|2022-03-23 22:30:50|240.25|238.05|240.25|238.05|240.25|238.05|240.16|237.96|0
1648074660000|2022-03-23 22:31:00|240.16|237.96|240.36|238.16|240.36|238.16|240.16|237.96|0
1648074690000|2022-03-23 22:31:30|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1648074700000|2022-03-23 22:31:40|239.96|237.76|239.96|237.76|239.96|237.76|239.96|237.76|0
1648074720000|2022-03-23 22:32:00|240.35|238.15|240.35|238.15|240.35|238.15|240.35|238.15|0
1648074740000|2022-03-23 22:32:20|240.45|238.25|240.35|238.15|240.45|238.25|240.35|238.15|0
1648074750000|2022-03-23 22:32:30|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648074770000|2022-03-23 22:32:50|240.35|238.15|240.45|238.25|240.45|238.25|240.35|238.15|0
1648074780000|2022-03-23 22:33:00|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648074790000|2022-03-23 22:33:10|240.65|238.45|240.55|238.35|240.65|238.45|240.55|238.35|0
1648074800000|2022-03-23 22:33:20|240.75|238.55|240.95|238.75|240.95|238.75|240.75|238.55|0
1648074810000|2022-03-23 22:33:30|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648074820000|2022-03-23 22:33:40|240.75|238.55|240.75|238.55|240.95|238.75|240.75|238.55|0
1648074830000|2022-03-23 22:33:50|241.14|238.94|240.95|238.75|241.14|238.94|240.95|238.75|0
1648074840000|2022-03-23 22:34:00|240.84|238.64|240.95|238.75|240.95|238.75|240.84|238.64|0
1648074850000|2022-03-23 22:34:10|241.04|238.84|240.75|238.55|241.04|238.84|240.75|238.55|0
1648074860000|2022-03-23 22:34:20|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648074870000|2022-03-23 22:34:30|240.64|238.44|240.94|238.74|240.94|238.74|240.64|238.44|0
1648074880000|2022-03-23 22:34:40|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1648074890000|2022-03-23 22:34:50|240.55|238.35|240.75|238.55|240.75|238.55|240.55|238.35|0
1648074900000|2022-03-23 22:35:00|240.55|238.35|240.84|238.64|240.84|238.64|240.55|238.35|0
1648074910000|2022-03-23 22:35:10|240.94|238.74|240.94|238.74|240.94|238.74|240.94|238.74|0
1648074930000|2022-03-23 22:35:30|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1648074940000|2022-03-23 22:35:40|240.94|238.74|240.94|238.74|240.94|238.74|240.94|238.74|0
1648074970000|2022-03-23 22:36:10|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1648074980000|2022-03-23 22:36:20|241.24|239.04|241.14|238.94|241.24|239.04|241.14|238.94|0
1648074990000|2022-03-23 22:36:30|240.74|238.54|240.74|238.54|240.74|238.54|240.74|238.54|0
1648075000000|2022-03-23 22:36:40|240.84|238.64|240.84|238.64|240.84|238.64|240.84|238.64|0
1648075010000|2022-03-23 22:36:50|240.74|238.54|240.74|238.54|240.74|238.54|240.74|238.54|0
1648075030000|2022-03-23 22:37:10|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648075040000|2022-03-23 22:37:20|240.74|238.54|240.64|238.44|240.74|238.54|240.64|238.44|0
1648075050000|2022-03-23 22:37:30|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648075070000|2022-03-23 22:37:50|240.35|238.15|240.15|237.95|240.35|238.15|240.15|237.95|0
1648075080000|2022-03-23 22:38:00|240.35|238.15|240.35|238.15|240.35|238.15|240.35|238.15|0
1648075100000|2022-03-23 22:38:20|240.64|238.44|240.54|238.34|240.64|238.44|240.54|238.34|0
1648075110000|2022-03-23 22:38:30|240.64|238.44|240.64|238.44|240.74|238.54|240.64|238.44|0
1648075120000|2022-03-23 22:38:40|240.74|238.54|240.74|238.54|240.74|238.54|240.74|238.54|0
1648075140000|2022-03-23 22:39:00|240.54|238.34|240.54|238.34|240.74|238.54|240.54|238.34|0
1648075150000|2022-03-23 22:39:10|240.64|238.44|240.64|238.44|240.64|238.44|240.64|238.44|0
1648075160000|2022-03-23 22:39:20|240.74|238.54|240.64|238.44|240.74|238.54|240.64|238.44|0
1648075170000|2022-03-23 22:39:30|240.54|238.34|240.54|238.34|240.54|238.34|240.54|238.34|0
1648075180000|2022-03-23 22:39:40|240.64|238.44|240.44|238.24|240.64|238.44|240.44|238.24|0
1648075190000|2022-03-23 22:39:50|240.34|238.14|240.34|238.14|240.34|238.14|240.34|238.14|0
1648075200000|2022-03-23 22:40:00|240.54|238.34|240.54|238.34|240.54|238.34|240.54|238.34|0
1648075250000|2022-03-23 22:40:50|240.44|238.24|240.44|238.24|240.44|238.24|240.44|238.24|0
1648075260000|2022-03-23 22:41:00|240.34|238.14|240.34|238.14|240.34|238.14|240.34|238.14|0
1648075370000|2022-03-23 22:42:50|240.14|237.94|240.14|237.94|240.14|237.94|240.14|237.94|0
1648075400000|2022-03-23 22:43:20|239.95|237.75|240.14|237.94|240.14|237.94|239.95|237.75|0
1648075450000|2022-03-23 22:44:10|239.94|237.74|239.94|237.74|239.94|237.74|239.94|237.74|0
1648075560000|2022-03-23 22:46:00|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1648075580000|2022-03-23 22:46:20|239.55|237.35|239.55|237.35|239.55|237.35|239.55|237.35|0
1648075590000|2022-03-23 22:46:30|239.74|237.54|239.94|237.74|239.94|237.74|239.74|237.54|0
1648075600000|2022-03-23 22:46:40|239.44|237.24|239.55|237.35|239.55|237.35|239.44|237.24|0
1648075610000|2022-03-23 22:46:50|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1648075630000|2022-03-23 22:47:10|239.25|237.05|239.15|236.95|239.25|237.05|239.15|236.95|0
1648075640000|2022-03-23 22:47:20|239.35|237.15|239.15|236.95|239.35|237.15|239.15|236.95|0
1648075650000|2022-03-23 22:47:30|239.35|237.15|239.25|237.05|239.35|237.15|239.25|237.05|0
1648075660000|2022-03-23 22:47:40|239.35|237.15|239.64|237.44|239.64|237.44|239.35|237.15|0
1648075670000|2022-03-23 22:47:50|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1648075710000|2022-03-23 22:48:30|239.94|237.74|239.94|237.74|239.94|237.74|239.84|237.64|0
1648075740000|2022-03-23 22:49:00|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1648075750000|2022-03-23 22:49:10|239.64|237.44|239.54|237.34|239.64|237.44|239.54|237.34|0
1648075760000|2022-03-23 22:49:20|239.64|237.44|239.54|237.34|239.64|237.44|239.54|237.34|0
1648075770000|2022-03-23 22:49:30|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1648075800000|2022-03-23 22:50:00|239.83|237.63|239.74|237.54|239.83|237.63|239.74|237.54|0
1648075810000|2022-03-23 22:50:10|239.64|237.44|239.74|237.54|239.74|237.54|239.64|237.44|0
1648075840000|2022-03-23 22:50:40|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1648075850000|2022-03-23 22:50:50|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1648075860000|2022-03-23 22:51:00|239.64|237.44|239.54|237.34|239.64|237.44|239.54|237.34|0
1648075920000|2022-03-23 22:52:00|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1648075940000|2022-03-23 22:52:20|239.24|237.04|239.34|237.14|239.34|237.14|239.24|237.04|0
1648075970000|2022-03-23 22:52:50|239.44|237.24|239.44|237.24|239.44|237.24|239.44|237.24|0
1648075980000|2022-03-23 22:53:00|239.34|237.14|239.54|237.34|239.54|237.34|239.34|237.14|0
1648076020000|2022-03-23 22:53:40|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1648076040000|2022-03-23 22:54:00|239.24|237.04|239.34|237.14|239.34|237.14|239.14|236.94|0
1648076080000|2022-03-23 22:54:40|239.54|237.34|239.54|237.34|239.54|237.34|239.54|237.34|0
1648076100000|2022-03-23 22:55:00|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1648076150000|2022-03-23 22:55:50|239.14|236.94|239.14|236.94|239.14|236.94|239.14|236.94|0
1648076170000|2022-03-23 22:56:10|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1648076180000|2022-03-23 22:56:20|239.43|237.23|239.53|237.33|239.53|237.33|239.43|237.23|0
1648076190000|2022-03-23 22:56:30|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1648076200000|2022-03-23 22:56:40|239.23|237.03|239.14|236.94|239.23|237.03|239.14|236.94|0
1648076210000|2022-03-23 22:56:50|239.34|237.14|239.14|236.94|239.34|237.14|239.14|236.94|0
1648076220000|2022-03-23 22:57:00|239.23|237.03|239.23|237.03|239.23|237.03|239.23|237.03|0
1648076230000|2022-03-23 22:57:10|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1648076240000|2022-03-23 22:57:20|239.53|237.33|239.53|237.33|239.53|237.33|239.53|237.33|0
1648076250000|2022-03-23 22:57:30|239.43|237.23|239.34|237.14|239.43|237.23|239.34|237.14|0
1648076270000|2022-03-23 22:57:50|239.33|237.13|239.33|237.13|239.33|237.13|239.33|237.13|0
1648076280000|2022-03-23 22:58:00|239.53|237.33|239.53|237.33|239.53|237.33|239.53|237.33|0
1648076290000|2022-03-23 22:58:10|239.63|237.43|239.53|237.33|239.63|237.43|239.53|237.33|0
1648076310000|2022-03-23 22:58:30|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1648076320000|2022-03-23 22:58:40|239.53|237.33|239.53|237.33|239.73|237.53|239.53|237.33|0
1648076330000|2022-03-23 22:58:50|239.43|237.23|239.53|237.33|239.53|237.33|239.43|237.23|0
1648076340000|2022-03-23 22:59:00|239.43|237.23|239.53|237.33|239.53|237.33|239.43|237.23|0
1648076350000|2022-03-23 22:59:10|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1648076380000|2022-03-23 22:59:40|239.92|237.72|239.92|237.72|239.92|237.72|239.92|237.72|0
1648076390000|2022-03-23 22:59:50|240.02|237.82|240.12|237.92|240.12|237.92|240.02|237.82|0
1648076400000|2022-03-23 23:00:00|240.32|238.12|240.32|238.12|240.52|238.32|240.22|238.02|0
1648076410000|2022-03-23 23:00:10|240.41|238.21|239.73|237.53|240.41|238.21|239.73|237.53|0
1648076420000|2022-03-23 23:00:20|239.53|237.33|239.82|237.62|239.82|237.62|239.53|237.33|0
1648076430000|2022-03-23 23:00:30|239.92|237.72|239.92|237.72|240.02|237.82|239.92|237.72|0
1648076440000|2022-03-23 23:00:40|240.02|237.82|240.12|237.92|240.12|237.92|240.02|237.82|0
1648076450000|2022-03-23 23:00:50|239.92|237.72|239.92|237.72|239.92|237.72|239.73|237.53|0
1648076460000|2022-03-23 23:01:00|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1648076470000|2022-03-23 23:01:10|239.82|237.62|239.92|237.72|239.92|237.72|239.82|237.62|0
1648076480000|2022-03-23 23:01:20|239.82|237.62|240.22|238.02|240.22|238.02|239.82|237.62|0
1648076490000|2022-03-23 23:01:30|240.21|238.01|240.21|238.01|240.21|238.01|240.21|238.01|0
1648076500000|2022-03-23 23:01:40|240.32|238.12|240.32|238.12|240.32|238.12|240.32|238.12|0
1648076510000|2022-03-23 23:01:50|240.41|238.21|240.41|238.21|240.41|238.21|240.41|238.21|0
1648076520000|2022-03-23 23:02:00|240.32|238.12|240.51|238.31|240.51|238.31|240.32|238.12|0
1648076540000|2022-03-23 23:02:20|240.61|238.41|240.71|238.51|240.71|238.51|240.61|238.41|0
1648076550000|2022-03-23 23:02:30|240.91|238.71|241.11|238.91|241.11|238.91|240.91|238.71|0
1648076580000|2022-03-23 23:03:00|240.91|238.71|241.11|238.91|241.11|238.91|240.91|238.71|0
1648076590000|2022-03-23 23:03:10|240.91|238.71|241.11|238.91|241.11|238.91|240.91|238.71|0
1648076600000|2022-03-23 23:03:20|241.2|239|241.2|239|241.2|239|241.2|239|0
1648076610000|2022-03-23 23:03:30|241.3|239.1|241.5|239.3|241.5|239.3|241.3|239.1|0
1648076620000|2022-03-23 23:03:40|241.3|239.1|241.5|239.3|241.5|239.3|241.3|239.1|0
1648076630000|2022-03-23 23:03:50|241.3|239.1|241.3|239.1|241.3|239.1|241.3|239.1|0
1648076640000|2022-03-23 23:04:00|241.4|239.2|241.3|239.1|241.4|239.2|241.3|239.1|0
1648076650000|2022-03-23 23:04:10|241.4|239.2|241.3|239.1|241.4|239.2|241.3|239.1|0
1648076660000|2022-03-23 23:04:20|241.11|238.91|241.11|238.91|241.11|238.91|241.11|238.91|0
1648076670000|2022-03-23 23:04:30|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1648076690000|2022-03-23 23:04:50|241.2|239|241.3|239.1|241.3|239.1|241.1|238.9|0
1648076700000|2022-03-23 23:05:00|241.5|239.3|241.5|239.3|241.7|239.5|241.5|239.3|0
1648076710000|2022-03-23 23:05:10|241.7|239.5|241.6|239.4|241.7|239.5|241.6|239.4|0
1648076720000|2022-03-23 23:05:20|241.59|239.39|241.59|239.39|241.59|239.39|241.59|239.39|0
1648076730000|2022-03-23 23:05:30|241.7|239.5|241.79|239.59|241.79|239.59|241.7|239.5|0
1648076740000|2022-03-23 23:05:40|241.7|239.5|241.9|239.7|241.9|239.7|241.7|239.5|0
1648076760000|2022-03-23 23:06:00|241.79|239.59|241.9|239.7|241.9|239.7|241.79|239.59|0
1648076780000|2022-03-23 23:06:20|242.09|239.89|241.89|239.69|242.09|239.89|241.89|239.69|0
1648076790000|2022-03-23 23:06:30|241.99|239.79|242.09|239.89|242.09|239.89|241.99|239.79|0
1648076840000|2022-03-23 23:07:20|241.89|239.69|241.99|239.79|242.09|239.89|241.89|239.69|0
1648076850000|2022-03-23 23:07:30|241.7|239.5|241.7|239.5|241.7|239.5|241.7|239.5|0
1648076870000|2022-03-23 23:07:50|241.69|239.49|241.5|239.3|241.69|239.49|241.5|239.3|0
1648076910000|2022-03-23 23:08:30|241.3|239.1|241.3|239.1|241.3|239.1|241.3|239.1|0
1648076920000|2022-03-23 23:08:40|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1648076940000|2022-03-23 23:09:00|240.9|238.7|241.1|238.9|241.1|238.9|240.9|238.7|0
1648076950000|2022-03-23 23:09:10|241.19|238.99|241.19|238.99|241.19|238.99|241.19|238.99|0
1648076960000|2022-03-23 23:09:20|241.3|239.1|241.3|239.1|241.3|239.1|241.3|239.1|0
1648076970000|2022-03-23 23:09:30|241.19|238.99|241.3|239.1|241.3|239.1|241.19|238.99|0
1648076980000|2022-03-23 23:09:40|241.49|239.29|241.69|239.49|241.69|239.49|241.49|239.29|0
1648077000000|2022-03-23 23:10:00|241.89|239.69|241.89|239.69|242.09|239.89|241.89|239.69|0
1648077010000|2022-03-23 23:10:10|241.69|239.49|241.69|239.49|241.69|239.49|241.69|239.49|0
1648077020000|2022-03-23 23:10:20|241.89|239.69|241.89|239.69|241.89|239.69|241.89|239.69|0
1648077030000|2022-03-23 23:10:30|241.79|239.59|241.89|239.69|241.89|239.69|241.79|239.59|0
1648077040000|2022-03-23 23:10:40|241.79|239.59|241.89|239.69|241.89|239.69|241.79|239.59|0
1648077050000|2022-03-23 23:10:50|241.69|239.49|241.89|239.69|241.89|239.69|241.69|239.49|0
1648077060000|2022-03-23 23:11:00|241.69|239.49|241.89|239.69|242.09|239.89|241.69|239.49|0
1648077070000|2022-03-23 23:11:10|242.09|239.89|242.29|240.09|242.29|240.09|242.09|239.89|0
1648077090000|2022-03-23 23:11:30|242.09|239.89|242.28|240.08|242.29|240.09|242.09|239.89|0
1648077100000|2022-03-23 23:11:40|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1648077120000|2022-03-23 23:12:00|242.58|240.38|242.48|240.28|242.58|240.38|242.48|240.28|0
1648077130000|2022-03-23 23:12:10|242.28|240.08|242.28|240.08|242.28|240.08|242.28|240.08|0
1648077140000|2022-03-23 23:12:20|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1648077150000|2022-03-23 23:12:30|242.38|240.18|242.09|239.89|242.38|240.18|242.09|239.89|0
1648077170000|2022-03-23 23:12:50|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1648077190000|2022-03-23 23:13:10|241.89|239.69|241.89|239.69|241.89|239.69|241.78|239.58|0
1648077210000|2022-03-23 23:13:30|241.98|239.78|242.08|239.88|242.08|239.88|241.98|239.78|0
1648077230000|2022-03-23 23:13:50|241.89|239.69|241.89|239.69|241.89|239.69|241.89|239.69|0
1648077250000|2022-03-23 23:14:10|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1648077260000|2022-03-23 23:14:20|242.28|240.08|242.28|240.08|242.28|240.08|242.28|240.08|0
1648077270000|2022-03-23 23:14:30|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1648077280000|2022-03-23 23:14:40|242.18|239.98|242.48|240.28|242.48|240.28|242.18|239.98|0
1648077290000|2022-03-23 23:14:50|242.38|240.18|242.48|240.28|242.48|240.28|242.38|240.18|0
1648077300000|2022-03-23 23:15:00|242.68|240.48|242.68|240.48|242.68|240.48|242.48|240.28|0
1648077310000|2022-03-23 23:15:10|242.38|240.18|242.88|240.68|242.88|240.68|242.38|240.18|0
1648077320000|2022-03-23 23:15:20|242.68|240.48|242.68|240.48|242.77|240.57|242.68|240.48|0
1648077330000|2022-03-23 23:15:30|242.88|240.68|242.88|240.68|242.88|240.68|242.88|240.68|0
1648077340000|2022-03-23 23:15:40|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1648077360000|2022-03-23 23:16:00|242.57|240.37|242.48|240.28|242.57|240.37|242.48|240.28|0
1648077370000|2022-03-23 23:16:10|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1648077380000|2022-03-23 23:16:20|242.48|240.28|242.48|240.28|242.48|240.28|242.28|240.08|0
1648077430000|2022-03-23 23:17:10|242.67|240.47|242.87|240.67|242.87|240.67|242.67|240.47|0
1648077450000|2022-03-23 23:17:30|242.67|240.47|242.87|240.67|242.87|240.67|242.67|240.47|0
1648077460000|2022-03-23 23:17:40|242.67|240.47|242.67|240.47|242.67|240.47|242.67|240.47|0
1648077470000|2022-03-23 23:17:50|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1648077480000|2022-03-23 23:18:00|242.77|240.57|242.87|240.67|242.87|240.67|242.77|240.57|0
1648077490000|2022-03-23 23:18:10|242.97|240.77|242.97|240.77|242.97|240.77|242.97|240.77|0
1648077500000|2022-03-23 23:18:20|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1648077520000|2022-03-23 23:18:40|242.77|240.57|242.77|240.57|242.77|240.57|242.77|240.57|0
1648077530000|2022-03-23 23:18:50|242.87|240.67|242.77|240.57|242.87|240.67|242.77|240.57|0
1648077540000|2022-03-23 23:19:00|242.67|240.47|242.87|240.67|242.87|240.67|242.67|240.47|0
1648077560000|2022-03-23 23:19:20|242.77|240.57|242.77|240.57|242.77|240.57|242.77|240.57|0
1648077570000|2022-03-23 23:19:30|242.87|240.67|242.47|240.27|242.87|240.67|242.47|240.27|0
1648077590000|2022-03-23 23:19:50|242.67|240.47|242.47|240.27|242.67|240.47|242.47|240.27|0
1648077600000|2022-03-23 23:20:00|242.67|240.47|242.87|240.67|242.87|240.67|242.67|240.47|0
1648077610000|2022-03-23 23:20:10|242.77|240.57|242.87|240.67|242.87|240.67|242.67|240.47|0
1648077630000|2022-03-23 23:20:30|242.77|240.57|242.77|240.57|242.87|240.67|242.67|240.47|0
1648077640000|2022-03-23 23:20:40|242.67|240.47|242.67|240.47|242.67|240.47|242.67|240.47|0
1648077650000|2022-03-23 23:20:50|242.57|240.37|242.47|240.27|242.57|240.37|242.47|240.27|0
1648077690000|2022-03-23 23:21:30|242.67|240.47|242.67|240.47|242.67|240.47|242.67|240.47|0
1648077710000|2022-03-23 23:21:50|242.47|240.27|242.47|240.27|242.47|240.27|242.47|240.27|0
1648077720000|2022-03-23 23:22:00|242.27|240.07|242.27|240.07|242.27|240.07|242.27|240.07|0
1648077760000|2022-03-23 23:22:40|242.07|239.87|242.27|240.07|242.27|240.07|242.07|239.87|0
1648077770000|2022-03-23 23:22:50|242.37|240.17|242.47|240.27|242.47|240.27|242.37|240.17|0
1648077780000|2022-03-23 23:23:00|242.27|240.07|242.27|240.07|242.27|240.07|242.27|240.07|0
1648077810000|2022-03-23 23:23:30|242.17|239.97|242.27|240.07|242.27|240.07|242.17|239.97|0
1648077840000|2022-03-23 23:24:00|242.47|240.27|242.47|240.27|242.47|240.27|242.47|240.27|0
1648077860000|2022-03-23 23:24:20|242.27|240.07|242.36|240.16|242.36|240.16|242.27|240.07|0
1648077870000|2022-03-23 23:24:30|242.27|240.07|242.27|240.07|242.27|240.07|242.27|240.07|0
1648077900000|2022-03-23 23:25:00|242.17|239.97|242.27|240.07|242.27|240.07|242.17|239.97|0
1648077920000|2022-03-23 23:25:20|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1648077930000|2022-03-23 23:25:30|242.27|240.07|242.27|240.07|242.27|240.07|242.27|240.07|0
1648077970000|2022-03-23 23:26:10|242.47|240.27|242.66|240.46|242.66|240.46|242.47|240.27|0
1648077990000|2022-03-23 23:26:30|242.46|240.26|242.36|240.16|242.46|240.26|242.36|240.16|0
1648078000000|2022-03-23 23:26:40|242.27|240.07|242.27|240.07|242.27|240.07|242.27|240.07|0
1648078010000|2022-03-23 23:26:50|242.36|240.16|242.27|240.07|242.36|240.16|242.27|240.07|0
1648078020000|2022-03-23 23:27:00|242.36|240.16|242.46|240.26|242.46|240.26|242.36|240.16|0
1648078060000|2022-03-23 23:27:40|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1648078080000|2022-03-23 23:28:00|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1648078100000|2022-03-23 23:28:20|242.46|240.26|242.26|240.06|242.46|240.26|242.26|240.06|0
1648078120000|2022-03-23 23:28:40|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1648078140000|2022-03-23 23:29:00|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1648078150000|2022-03-23 23:29:10|242.56|240.36|242.56|240.36|242.56|240.36|242.56|240.36|0
1648078160000|2022-03-23 23:29:20|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1648078180000|2022-03-23 23:29:40|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1648078200000|2022-03-23 23:30:00|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1648078210000|2022-03-23 23:30:10|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1648078240000|2022-03-23 23:30:40|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1648078290000|2022-03-23 23:31:30|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1648078320000|2022-03-23 23:32:00|242.35|240.15|242.46|240.26|242.46|240.26|242.35|240.15|0
1648078330000|2022-03-23 23:32:10|242.55|240.35|242.55|240.35|242.55|240.35|242.55|240.35|0
1648078340000|2022-03-23 23:32:20|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1648078390000|2022-03-23 23:33:10|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1648078420000|2022-03-23 23:33:40|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1648078450000|2022-03-23 23:34:10|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1648078500000|2022-03-23 23:35:00|242.15|239.95|242.15|239.95|242.15|239.95|242.15|239.95|0
1648078510000|2022-03-23 23:35:10|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1648078530000|2022-03-23 23:35:30|242.25|240.05|242.25|240.05|242.25|240.05|242.25|240.05|0
1648078540000|2022-03-23 23:35:40|242.15|239.95|242.15|239.95|242.15|239.95|242.15|239.95|0
1648078550000|2022-03-23 23:35:50|242.25|240.05|242.06|239.86|242.25|240.05|242.06|239.86|0
1648078570000|2022-03-23 23:36:10|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1648078580000|2022-03-23 23:36:20|242.65|240.45|242.65|240.45|242.65|240.45|242.65|240.45|0
1648078610000|2022-03-23 23:36:50|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1648078630000|2022-03-23 23:37:10|242.65|240.45|242.65|240.45|242.65|240.45|242.65|240.45|0
1648078650000|2022-03-23 23:37:30|242.55|240.35|242.45|240.25|242.55|240.35|242.35|240.15|0
1648078680000|2022-03-23 23:38:00|242.65|240.45|242.65|240.45|242.65|240.45|242.65|240.45|0
1648078690000|2022-03-23 23:38:10|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1648078700000|2022-03-23 23:38:20|242.65|240.45|242.65|240.45|242.65|240.45|242.55|240.35|0
1648078720000|2022-03-23 23:38:40|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1648078740000|2022-03-23 23:39:00|242.65|240.45|242.65|240.45|242.65|240.45|242.65|240.45|0
1648078770000|2022-03-23 23:39:30|242.74|240.54|242.45|240.25|242.74|240.54|242.45|240.25|0
1648078780000|2022-03-23 23:39:40|242.25|240.05|242.25|240.05|242.25|240.05|242.25|240.05|0
1648078790000|2022-03-23 23:39:50|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1648078810000|2022-03-23 23:40:10|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1648078820000|2022-03-23 23:40:20|242.25|240.05|242.25|240.05|242.25|240.05|242.25|240.05|0
1648078830000|2022-03-23 23:40:30|242.05|239.85|242.05|239.85|242.05|239.85|242.05|239.85|0
1648078860000|2022-03-23 23:41:00|242.15|239.95|242.25|240.05|242.25|240.05|242.05|239.85|0
1648078870000|2022-03-23 23:41:10|242.14|239.94|242.25|240.05|242.25|240.05|242.14|239.94|0
1648078880000|2022-03-23 23:41:20|242.14|239.94|241.85|239.65|242.14|239.94|241.85|239.65|0
1648078890000|2022-03-23 23:41:30|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1648078910000|2022-03-23 23:41:50|241.45|239.25|241.55|239.35|241.55|239.35|241.45|239.25|0
1648078920000|2022-03-23 23:42:00|241.45|239.25|241.45|239.25|241.45|239.25|241.45|239.25|0
1648078940000|2022-03-23 23:42:20|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1648078950000|2022-03-23 23:42:30|241.26|239.06|241.26|239.06|241.26|239.06|241.26|239.06|0
1648078970000|2022-03-23 23:42:50|241.45|239.25|241.25|239.05|241.45|239.25|241.25|239.05|0
1648078980000|2022-03-23 23:43:00|241.45|239.25|241.45|239.25|241.45|239.25|241.45|239.25|0
1648079000000|2022-03-23 23:43:20|241.55|239.35|241.45|239.25|241.65|239.45|241.45|239.25|0
1648079010000|2022-03-23 23:43:30|241.25|239.05|241.45|239.25|241.45|239.25|241.25|239.05|0
1648079020000|2022-03-23 23:43:40|241.25|239.05|241.25|239.05|241.25|239.05|241.25|239.05|0
1648079030000|2022-03-23 23:43:50|241.35|239.15|241.45|239.25|241.45|239.25|241.25|239.05|0
1648079040000|2022-03-23 23:44:00|241.35|239.15|241.45|239.25|241.45|239.25|241.35|239.15|0
1648079050000|2022-03-23 23:44:10|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1648079060000|2022-03-23 23:44:20|241.55|239.35|241.55|239.35|241.55|239.35|241.55|239.35|0
1648079070000|2022-03-23 23:44:30|241.45|239.25|241.45|239.25|241.45|239.25|241.35|239.15|0
1648079080000|2022-03-23 23:44:40|241.65|239.45|241.45|239.25|241.65|239.45|241.45|239.25|0
1648079090000|2022-03-23 23:44:50|241.55|239.35|241.45|239.25|241.55|239.35|241.45|239.25|0
1648079100000|2022-03-23 23:45:00|241.85|239.65|241.85|239.65|241.85|239.65|241.85|239.65|0
1648079110000|2022-03-23 23:45:10|241.74|239.54|241.85|239.65|241.85|239.65|241.65|239.45|0
1648079120000|2022-03-23 23:45:20|242.24|240.04|242.04|239.84|242.24|240.04|242.04|239.84|0
1648079130000|2022-03-23 23:45:30|241.85|239.65|241.74|239.54|241.85|239.65|241.74|239.54|0
1648079140000|2022-03-23 23:45:40|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1648079150000|2022-03-23 23:45:50|241.54|239.34|241.45|239.25|241.54|239.34|241.45|239.25|0
1648079180000|2022-03-23 23:46:20|241.54|239.34|241.45|239.25|241.54|239.34|241.45|239.25|0
1648079210000|2022-03-23 23:46:50|241.65|239.45|241.45|239.25|241.65|239.45|241.45|239.25|0
1648079230000|2022-03-23 23:47:10|241.54|239.34|241.65|239.45|241.65|239.45|241.45|239.25|0
1648079250000|2022-03-23 23:47:30|241.54|239.34|241.65|239.45|241.65|239.45|241.54|239.34|0
1648079260000|2022-03-23 23:47:40|241.54|239.34|241.65|239.45|241.65|239.45|241.45|239.25|0
1648079270000|2022-03-23 23:47:50|241.64|239.44|241.84|239.64|241.84|239.64|241.64|239.44|0
1648079280000|2022-03-23 23:48:00|241.64|239.44|241.74|239.54|241.74|239.54|241.64|239.44|0
1648079290000|2022-03-23 23:48:10|241.64|239.44|241.45|239.25|241.64|239.44|241.45|239.25|0
1648079300000|2022-03-23 23:48:20|241.25|239.05|241.05|238.85|241.25|239.05|241.05|238.85|0
1648079310000|2022-03-23 23:48:30|240.85|238.65|240.85|238.65|240.85|238.65|240.85|238.65|0
1648079320000|2022-03-23 23:48:40|241.05|238.85|241.14|238.94|241.14|238.94|241.05|238.85|0
1648079330000|2022-03-23 23:48:50|241.25|239.05|241.25|239.05|241.25|239.05|241.25|239.05|0
1648079340000|2022-03-23 23:49:00|241.45|239.25|241.64|239.44|241.64|239.44|241.45|239.25|0
1648079350000|2022-03-23 23:49:10|241.54|239.34|241.45|239.25|241.54|239.34|241.45|239.25|0
1648079360000|2022-03-23 23:49:20|241.44|239.24|241.44|239.24|241.44|239.24|241.44|239.24|0
1648079370000|2022-03-23 23:49:30|241.34|239.14|241.25|239.05|241.34|239.14|241.25|239.05|0
1648079400000|2022-03-23 23:50:00|241.05|238.85|241.05|238.85|241.05|238.85|241.05|238.85|0
1648079410000|2022-03-23 23:50:10|240.95|238.75|240.85|238.65|240.95|238.75|240.85|238.65|0
1648079430000|2022-03-23 23:50:30|241.05|238.85|240.94|238.74|241.05|238.85|240.94|238.74|0
1648079440000|2022-03-23 23:50:40|240.85|238.65|240.85|238.65|240.85|238.65|240.85|238.65|0
1648079460000|2022-03-23 23:51:00|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1648079470000|2022-03-23 23:51:10|240.45|238.25|240.85|238.65|240.85|238.65|240.45|238.25|0
1648079480000|2022-03-23 23:51:20|240.65|238.45|240.85|238.65|240.85|238.65|240.65|238.45|0
1648079490000|2022-03-23 23:51:30|240.94|238.74|241.05|238.85|241.05|238.85|240.85|238.65|0
1648079520000|2022-03-23 23:52:00|240.94|238.74|240.85|238.65|241.05|238.85|240.85|238.65|0
1648079530000|2022-03-23 23:52:10|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1648079540000|2022-03-23 23:52:20|240.74|238.54|240.65|238.45|240.74|238.54|240.65|238.45|0
1648079580000|2022-03-23 23:53:00|240.74|238.54|240.74|238.54|240.74|238.54|240.74|238.54|0
1648079590000|2022-03-23 23:53:10|240.85|238.65|240.85|238.65|240.85|238.65|240.85|238.65|0
1648079610000|2022-03-23 23:53:30|240.74|238.54|240.85|238.65|240.85|238.65|240.74|238.54|0
1648079630000|2022-03-23 23:53:50|241.04|238.84|241.04|238.84|241.04|238.84|241.04|238.84|0
1648079670000|2022-03-23 23:54:30|240.84|238.64|240.84|238.64|240.84|238.64|240.84|238.64|0
1648079680000|2022-03-23 23:54:40|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1648079690000|2022-03-23 23:54:50|240.84|238.64|240.84|238.64|240.84|238.64|240.84|238.64|0
1648079710000|2022-03-23 23:55:10|241.04|238.84|241.04|238.84|241.04|238.84|241.04|238.84|0
1648079730000|2022-03-23 23:55:30|241.24|239.04|241.04|238.84|241.24|239.04|241.04|238.84|0
1648079740000|2022-03-23 23:55:40|241.24|239.04|241.24|239.04|241.24|239.04|241.24|239.04|0
1648079770000|2022-03-23 23:56:10|241.44|239.24|241.44|239.24|241.44|239.24|241.44|239.24|0
1648079780000|2022-03-23 23:56:20|241.63|239.43|241.63|239.43|241.63|239.43|241.63|239.43|0
1648079790000|2022-03-23 23:56:30|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648079800000|2022-03-23 23:56:40|241.93|239.73|242.03|239.83|242.03|239.83|241.93|239.73|0
1648079810000|2022-03-23 23:56:50|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648079820000|2022-03-23 23:57:00|241.63|239.43|241.63|239.43|241.63|239.43|241.63|239.43|0
1648079830000|2022-03-23 23:57:10|241.83|239.63|241.83|239.63|241.83|239.63|241.73|239.53|0
1648079840000|2022-03-23 23:57:20|241.73|239.53|241.63|239.43|241.73|239.53|241.63|239.43|0
1648079850000|2022-03-23 23:57:30|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648079880000|2022-03-23 23:58:00|241.63|239.43|241.63|239.43|241.63|239.43|241.43|239.23|0
1648079890000|2022-03-23 23:58:10|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648079960000|2022-03-23 23:59:20|241.63|239.43|241.63|239.43|241.63|239.43|241.63|239.43|0
1648079990000|2022-03-23 23:59:50|241.83|239.63|241.63|239.43|241.83|239.63|241.63|239.43|0
1648080000000|2022-03-24 00:00:00|241.83|239.63|241.63|239.43|241.83|239.63|241.63|239.43|0
1648080010000|2022-03-24 00:00:10|241.43|239.23|241.63|239.43|241.72|239.52|241.43|239.23|0
1648080020000|2022-03-24 00:00:20|241.83|239.63|242.22|240.02|242.22|240.02|241.83|239.63|0
1648080030000|2022-03-24 00:00:30|242.42|240.22|242.42|240.22|242.62|240.42|242.42|240.22|0
1648080040000|2022-03-24 00:00:40|242.32|240.12|242.22|240.02|242.42|240.22|242.22|240.02|0
1648080050000|2022-03-24 00:00:50|242.42|240.22|242.22|240.02|242.42|240.22|242.22|240.02|0
1648080060000|2022-03-24 00:01:00|242.42|240.22|242.42|240.22|242.52|240.32|242.42|240.22|0
1648080070000|2022-03-24 00:01:10|242.32|240.12|242.22|240.02|242.32|240.12|242.22|240.02|0
1648080080000|2022-03-24 00:01:20|242.42|240.22|242.82|240.62|242.82|240.62|242.42|240.22|0
1648080090000|2022-03-24 00:01:30|242.62|240.42|243.41|241.21|243.41|241.21|242.62|240.42|0
1648080100000|2022-03-24 00:01:40|243.22|241.02|243.11|240.91|243.22|241.02|243.11|240.91|0
1648080110000|2022-03-24 00:01:50|243.02|240.82|242.82|240.62|243.02|240.82|242.82|240.62|0
1648080120000|2022-03-24 00:02:00|242.62|240.42|242.82|240.62|243.02|240.82|242.62|240.42|0
1648080130000|2022-03-24 00:02:10|242.62|240.42|242.42|240.22|242.62|240.42|242.42|240.22|0
1648080150000|2022-03-24 00:02:30|242.32|240.12|242.32|240.12|242.32|240.12|242.22|240.02|0
1648080160000|2022-03-24 00:02:40|242.42|240.22|242.32|240.12|242.42|240.22|242.22|240.02|0
1648080170000|2022-03-24 00:02:50|242.22|240.02|242.51|240.31|242.51|240.31|242.22|240.02|0
1648080180000|2022-03-24 00:03:00|242.42|240.22|242.51|240.31|242.62|240.42|242.42|240.22|0
1648080190000|2022-03-24 00:03:10|242.42|240.22|242.62|240.42|242.62|240.42|242.42|240.22|0
1648080200000|2022-03-24 00:03:20|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1648080210000|2022-03-24 00:03:30|243.01|240.81|243.01|240.81|243.01|240.81|243.01|240.81|0
1648080220000|2022-03-24 00:03:40|242.82|240.62|242.82|240.62|242.91|240.71|242.82|240.62|0
1648080230000|2022-03-24 00:03:50|242.91|240.71|242.82|240.62|242.91|240.71|242.82|240.62|0
1648080240000|2022-03-24 00:04:00|243.01|240.81|243.01|240.81|243.01|240.81|243.01|240.81|0
1648080250000|2022-03-24 00:04:10|243.41|241.21|243.61|241.41|243.61|241.41|243.41|241.21|0
1648080260000|2022-03-24 00:04:20|243.9|241.7|243.81|241.61|244.01|241.81|243.81|241.61|0
1648080270000|2022-03-24 00:04:30|244.01|241.81|243.81|241.61|244.01|241.81|243.81|241.61|0
1648080280000|2022-03-24 00:04:40|243.61|241.41|243.61|241.41|243.61|241.41|243.61|241.41|0
1648080290000|2022-03-24 00:04:50|243.81|241.61|243.81|241.61|243.81|241.61|243.61|241.41|0
1648080300000|2022-03-24 00:05:00|243.9|241.7|243.9|241.7|243.9|241.7|243.9|241.7|0
1648080310000|2022-03-24 00:05:10|244.01|241.81|243.81|241.61|244.01|241.81|243.81|241.61|0
1648080320000|2022-03-24 00:05:20|243.9|241.7|243.81|241.61|243.9|241.7|243.81|241.61|0
1648080330000|2022-03-24 00:05:30|243.7|241.5|243.61|241.41|243.7|241.5|243.61|241.41|0
1648080340000|2022-03-24 00:05:40|243.81|241.61|244.2|242|244.2|242|243.81|241.61|0
1648080350000|2022-03-24 00:05:50|244.1|241.9|243.81|241.61|244.4|242.2|243.81|241.61|0
1648080360000|2022-03-24 00:06:00|244.01|241.81|243.81|241.61|244.01|241.81|243.81|241.61|0
1648080370000|2022-03-24 00:06:10|243.61|241.41|243.41|241.21|243.61|241.41|243.41|241.21|0
1648080380000|2022-03-24 00:06:20|243.5|241.3|243.5|241.3|243.61|241.41|243.5|241.3|0
1648080390000|2022-03-24 00:06:30|243.61|241.41|243.41|241.21|243.61|241.41|243.41|241.21|0
1648080410000|2022-03-24 00:06:50|243.7|241.5|243.7|241.5|243.7|241.5|243.61|241.41|0
1648080420000|2022-03-24 00:07:00|243.8|241.6|243.8|241.6|243.8|241.6|243.41|241.21|0
1648080430000|2022-03-24 00:07:10|244|241.8|244.4|242.2|244.4|242.2|244|241.8|0
1648080440000|2022-03-24 00:07:20|244.6|242.4|244.8|242.6|244.8|242.6|244.6|242.4|0
1648080450000|2022-03-24 00:07:30|244.6|242.4|244.4|242.2|244.6|242.4|244.4|242.2|0
1648080460000|2022-03-24 00:07:40|244.6|242.4|244.6|242.4|244.7|242.5|244.6|242.4|0
1648080470000|2022-03-24 00:07:50|244.5|242.3|244.5|242.3|244.5|242.3|244.5|242.3|0
1648080480000|2022-03-24 00:08:00|244.6|242.4|244.4|242.2|244.6|242.4|244.4|242.2|0
1648080490000|2022-03-24 00:08:10|244.6|242.4|244.6|242.4|244.6|242.4|244.6|242.4|0
1648080530000|2022-03-24 00:08:50|244.8|242.6|244.8|242.6|244.8|242.6|244.8|242.6|0
1648080550000|2022-03-24 00:09:10|245|242.8|245|242.8|245|242.8|245|242.8|0
1648080560000|2022-03-24 00:09:20|245.2|243|244.8|242.6|245.2|243|244.8|242.6|0
1648080570000|2022-03-24 00:09:30|245|242.8|245.09|242.89|245.09|242.89|245|242.8|0
1648080580000|2022-03-24 00:09:40|245|242.8|245|242.8|245|242.8|245|242.8|0
1648080590000|2022-03-24 00:09:50|245.09|242.89|245.29|243.09|245.29|243.09|245.09|242.89|0
1648080600000|2022-03-24 00:10:00|245.39|243.19|245.59|243.39|245.59|243.39|245.39|243.19|0
1648080610000|2022-03-24 00:10:10|245.79|243.59|245.79|243.59|245.79|243.59|245.59|243.39|0
1648080620000|2022-03-24 00:10:20|245.59|243.39|245.59|243.39|245.79|243.59|245.59|243.39|0
1648080630000|2022-03-24 00:10:30|245.39|243.19|245.39|243.19|245.39|243.19|245.39|243.19|0
1648080660000|2022-03-24 00:11:00|245.29|243.09|245.49|243.29|245.49|243.29|245.29|243.09|0
1648080670000|2022-03-24 00:11:10|245.59|243.39|245.39|243.19|245.59|243.39|245.39|243.19|0
1648080680000|2022-03-24 00:11:20|245.59|243.39|245.59|243.39|245.59|243.39|245.59|243.39|0
1648080690000|2022-03-24 00:11:30|245.49|243.29|245.59|243.39|245.59|243.39|245.49|243.29|0
1648080700000|2022-03-24 00:11:40|245.49|243.29|245.49|243.29|245.49|243.29|245.49|243.29|0
1648080710000|2022-03-24 00:11:50|245.39|243.19|245.59|243.39|245.59|243.39|245.39|243.19|0
1648080720000|2022-03-24 00:12:00|245.49|243.29|245.39|243.19|245.49|243.29|245.39|243.19|0
1648080750000|2022-03-24 00:12:30|245.19|242.99|245.39|243.19|245.39|243.19|245.19|242.99|0
1648080760000|2022-03-24 00:12:40|245.19|242.99|245.39|243.19|245.39|243.19|245.19|242.99|0
1648080770000|2022-03-24 00:12:50|245.19|242.99|245.19|242.99|245.19|242.99|245.19|242.99|0
1648080780000|2022-03-24 00:13:00|245.39|243.19|245.19|242.99|245.39|243.19|245.19|242.99|0
1648080790000|2022-03-24 00:13:10|245.39|243.19|245.39|243.19|245.39|243.19|245.39|243.19|0
1648080800000|2022-03-24 00:13:20|245.59|243.39|245.59|243.39|245.59|243.39|245.59|243.39|0
1648080830000|2022-03-24 00:13:50|245.39|243.19|245.39|243.19|245.39|243.19|245.39|243.19|0
1648080840000|2022-03-24 00:14:00|245.49|243.29|245.49|243.29|245.49|243.29|245.49|243.29|0
1648080850000|2022-03-24 00:14:10|245.39|243.19|245.39|243.19|245.39|243.19|245.39|243.19|0
1648080860000|2022-03-24 00:14:20|245.59|243.39|245.68|243.48|245.68|243.48|245.59|243.39|0
1648080870000|2022-03-24 00:14:30|245.59|243.39|245.79|243.59|245.79|243.59|245.59|243.39|0
1648080890000|2022-03-24 00:14:50|245.99|243.79|245.99|243.79|245.99|243.79|245.99|243.79|0
1648080900000|2022-03-24 00:15:00|246.19|243.99|245.99|243.79|246.19|243.99|245.99|243.79|0
1648080910000|2022-03-24 00:15:10|246.19|243.99|246.19|243.99|246.39|244.19|246.19|243.99|0
1648080920000|2022-03-24 00:15:20|246.39|244.19|246.39|244.19|246.39|244.19|246.39|244.19|0
1648080940000|2022-03-24 00:15:40|246.19|243.99|246.19|243.99|246.19|243.99|246.19|243.99|0
1648080950000|2022-03-24 00:15:50|245.99|243.79|245.79|243.59|245.99|243.79|245.79|243.59|0
1648080960000|2022-03-24 00:16:00|245.99|243.79|245.48|243.28|245.99|243.79|245.39|243.19|0
1648080970000|2022-03-24 00:16:10|245.59|243.39|245.79|243.59|245.79|243.59|245.59|243.39|0
1648080980000|2022-03-24 00:16:20|245.59|243.39|245.59|243.39|245.59|243.39|245.59|243.39|0
1648080990000|2022-03-24 00:16:30|245.79|243.59|245.79|243.59|245.79|243.59|245.59|243.39|0
1648081000000|2022-03-24 00:16:40|245.59|243.39|245.59|243.39|245.59|243.39|245.59|243.39|0
1648081030000|2022-03-24 00:17:10|245.58|243.38|245.39|243.19|245.58|243.38|245.39|243.19|0
1648081040000|2022-03-24 00:17:20|245.58|243.38|245.78|243.58|245.78|243.58|245.58|243.38|0
1648081080000|2022-03-24 00:18:00|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1648081090000|2022-03-24 00:18:10|245.38|243.18|245.38|243.18|245.38|243.18|245.38|243.18|0
1648081110000|2022-03-24 00:18:30|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1648081130000|2022-03-24 00:18:50|245.78|243.58|245.58|243.38|245.78|243.58|245.58|243.38|0
1648081140000|2022-03-24 00:19:00|245.48|243.28|245.38|243.18|245.48|243.28|245.38|243.18|0
1648081150000|2022-03-24 00:19:10|245.28|243.08|245.28|243.08|245.28|243.08|245.28|243.08|0
1648081160000|2022-03-24 00:19:20|245.18|242.98|245.18|242.98|245.18|242.98|245.18|242.98|0
1648081170000|2022-03-24 00:19:30|245.38|243.18|245.38|243.18|245.38|243.18|245.38|243.18|0
1648081180000|2022-03-24 00:19:40|245.28|243.08|245.38|243.18|245.38|243.18|245.28|243.08|0
1648081190000|2022-03-24 00:19:50|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1648081200000|2022-03-24 00:20:00|245.38|243.18|245.38|243.18|245.38|243.18|245.38|243.18|0
1648081250000|2022-03-24 00:20:50|245.58|243.38|245.48|243.28|245.58|243.38|245.48|243.28|0
1648081260000|2022-03-24 00:21:00|245.38|243.18|245.38|243.18|245.38|243.18|245.38|243.18|0
1648081280000|2022-03-24 00:21:20|245.58|243.38|245.58|243.38|245.58|243.38|245.58|243.38|0
1648081320000|2022-03-24 00:22:00|245.38|243.18|244.78|242.58|245.38|243.18|244.78|242.58|0
1648081330000|2022-03-24 00:22:10|244.98|242.78|244.98|242.78|244.98|242.78|244.98|242.78|0
1648081340000|2022-03-24 00:22:20|244.78|242.58|244.78|242.58|244.98|242.78|244.78|242.58|0
1648081350000|2022-03-24 00:22:30|244.58|242.38|244.58|242.38|244.58|242.38|244.58|242.38|0
1648081360000|2022-03-24 00:22:40|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1648081370000|2022-03-24 00:22:50|244.48|242.28|244.48|242.28|244.48|242.28|244.48|242.28|0
1648081380000|2022-03-24 00:23:00|244.58|242.38|244.58|242.38|244.78|242.58|244.58|242.38|0
1648081390000|2022-03-24 00:23:10|244.78|242.58|244.98|242.78|244.98|242.78|244.78|242.58|0
1648081400000|2022-03-24 00:23:20|245.18|242.98|245.18|242.98|245.18|242.98|245.18|242.98|0
1648081410000|2022-03-24 00:23:30|245.38|243.18|245.18|242.98|245.38|243.18|245.18|242.98|0
1648081450000|2022-03-24 00:24:10|244.98|242.78|244.98|242.78|244.98|242.78|244.98|242.78|0
1648081460000|2022-03-24 00:24:20|245.07|242.87|245.18|242.98|245.18|242.98|245.07|242.87|0
1648081480000|2022-03-24 00:24:40|244.98|242.78|244.98|242.78|244.98|242.78|244.98|242.78|0
1648081500000|2022-03-24 00:25:00|245.18|242.98|244.98|242.78|245.18|242.98|244.98|242.78|0
1648081510000|2022-03-24 00:25:10|245.07|242.87|244.98|242.78|245.07|242.87|244.98|242.78|0
1648081520000|2022-03-24 00:25:20|245.18|242.98|245.18|242.98|245.18|242.98|245.18|242.98|0
1648081530000|2022-03-24 00:25:30|245.07|242.87|244.98|242.78|245.07|242.87|244.98|242.78|0
1648081560000|2022-03-24 00:26:00|244.78|242.58|244.78|242.58|244.78|242.58|244.78|242.58|0
1648081580000|2022-03-24 00:26:20|244.58|242.38|244.58|242.38|244.58|242.38|244.58|242.38|0
1648081600000|2022-03-24 00:26:40|244.78|242.58|244.78|242.58|244.78|242.58|244.78|242.58|0
1648081610000|2022-03-24 00:26:50|243.78|241.58|243.78|241.58|243.78|241.58|243.78|241.58|0
1648081620000|2022-03-24 00:27:00|244.18|241.98|243.78|241.58|244.18|241.98|243.78|241.58|0
1648081640000|2022-03-24 00:27:20|243.18|240.98|243.38|241.18|243.38|241.18|243.18|240.98|0
1648081650000|2022-03-24 00:27:30|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1648081660000|2022-03-24 00:27:40|243.18|240.98|243.38|241.18|243.38|241.18|243.18|240.98|0
1648081670000|2022-03-24 00:27:50|243.18|240.98|243.18|240.98|243.18|240.98|243.18|240.98|0
1648081680000|2022-03-24 00:28:00|243.38|241.18|243.18|240.98|243.38|241.18|243.18|240.98|0
1648081720000|2022-03-24 00:28:40|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1648081730000|2022-03-24 00:28:50|242.59|240.39|242.78|240.58|242.78|240.58|242.59|240.39|0
1648081740000|2022-03-24 00:29:00|242.59|240.39|242.78|240.58|242.78|240.58|242.59|240.39|0
1648081750000|2022-03-24 00:29:10|242.68|240.48|242.59|240.39|242.78|240.58|242.59|240.39|0
1648081760000|2022-03-24 00:29:20|242.58|240.38|242.58|240.38|242.58|240.38|242.58|240.38|0
1648081770000|2022-03-24 00:29:30|242.68|240.48|242.58|240.38|242.68|240.48|242.58|240.38|0
1648081820000|2022-03-24 00:30:20|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1648081830000|2022-03-24 00:30:30|242.58|240.38|242.58|240.38|242.58|240.38|242.58|240.38|0
1648081840000|2022-03-24 00:30:40|242.38|240.18|241.99|239.79|242.38|240.18|241.99|239.79|0
1648081850000|2022-03-24 00:30:50|241.79|239.59|241.59|239.39|241.79|239.59|241.59|239.39|0
1648081860000|2022-03-24 00:31:00|241.39|239.19|241.19|238.99|241.39|239.19|241.19|238.99|0
1648081870000|2022-03-24 00:31:10|241|238.8|240.6|238.4|241|238.8|240.6|238.4|0
1648081880000|2022-03-24 00:31:20|240.4|238.2|240.4|238.2|240.4|238.2|240.2|238|0
1648081890000|2022-03-24 00:31:30|240.6|238.4|240.4|238.2|241|238.8|240.4|238.2|0
1648081900000|2022-03-24 00:31:40|240.2|238|240.2|238|240.4|238.2|240.2|238|0
1648081910000|2022-03-24 00:31:50|240.01|237.81|239.81|237.61|240.1|237.9|239.81|237.61|0
1648081920000|2022-03-24 00:32:00|240.01|237.81|240.2|238|240.2|238|239.81|237.61|0
1648081930000|2022-03-24 00:32:10|240.4|238.2|240.2|238|240.8|238.6|240.2|238|0
1648081940000|2022-03-24 00:32:20|240.3|238.1|240.2|238|240.3|238.1|240.2|238|0
1648081950000|2022-03-24 00:32:30|240.4|238.2|240.4|238.2|240.5|238.3|240.4|238.2|0
1648081960000|2022-03-24 00:32:40|239.02|236.82|239.11|236.91|239.11|236.91|239.02|236.82|0
1648081970000|2022-03-24 00:32:50|238.92|236.72|238.92|236.72|239.02|236.82|238.92|236.72|0
1648081980000|2022-03-24 00:33:00|238.82|236.62|239.21|237.01|239.22|237.02|238.82|236.62|0
1648081990000|2022-03-24 00:33:10|239.41|237.21|239.21|237.01|239.41|237.21|239.21|237.01|0
1648082000000|2022-03-24 00:33:20|239.41|237.21|239.61|237.41|239.61|237.41|239.41|237.21|0
1648082010000|2022-03-24 00:33:30|239.41|237.21|239.41|237.21|239.61|237.41|239.41|237.21|0
1648082020000|2022-03-24 00:33:40|239.61|237.41|239.51|237.31|239.61|237.41|239.51|237.31|0
1648082030000|2022-03-24 00:33:50|239.41|237.21|239.61|237.41|240|237.8|239.41|237.21|0
1648082040000|2022-03-24 00:34:00|239.41|237.21|239.9|237.7|239.9|237.7|239.41|237.21|0
1648082050000|2022-03-24 00:34:10|240|237.8|240|237.8|240|237.8|240|237.8|0
1648082060000|2022-03-24 00:34:20|240.1|237.9|240.1|237.9|240.1|237.9|240.1|237.9|0
1648082070000|2022-03-24 00:34:30|240.2|238|240.2|238|240.4|238.2|240.2|238|0
1648082080000|2022-03-24 00:34:40|240.4|238.2|240.4|238.2|240.4|238.2|240.2|238|0
1648082090000|2022-03-24 00:34:50|240.6|238.4|240.6|238.4|240.6|238.4|240.4|238.2|0
1648082100000|2022-03-24 00:35:00|240.4|238.2|240.6|238.4|240.6|238.4|240.4|238.2|0
1648082110000|2022-03-24 00:35:10|240.79|238.59|240.79|238.59|240.99|238.79|240.79|238.59|0
1648082130000|2022-03-24 00:35:30|240.99|238.79|240.79|238.59|240.99|238.79|240.79|238.59|0
1648082140000|2022-03-24 00:35:40|240.89|238.69|240.79|238.59|240.89|238.69|240.79|238.59|0
1648082150000|2022-03-24 00:35:50|240.89|238.69|240.59|238.39|240.89|238.69|240.59|238.39|0
1648082160000|2022-03-24 00:36:00|240.79|238.59|240.99|238.79|240.99|238.79|240.79|238.59|0
1648082170000|2022-03-24 00:36:10|240.89|238.69|240.79|238.59|240.99|238.79|240.79|238.59|0
1648082180000|2022-03-24 00:36:20|240.69|238.49|240.69|238.49|240.69|238.49|240.69|238.49|0
1648082190000|2022-03-24 00:36:30|240.79|238.59|240.69|238.49|240.79|238.59|240.69|238.49|0
1648082200000|2022-03-24 00:36:40|240.59|238.39|240.59|238.39|240.79|238.59|240.59|238.39|0
1648082210000|2022-03-24 00:36:50|240.49|238.29|240.59|238.39|240.59|238.39|240.4|238.2|0
1648082220000|2022-03-24 00:37:00|240.4|238.2|240.59|238.39|240.59|238.39|240.4|238.2|0
1648082240000|2022-03-24 00:37:20|240.4|238.2|240.29|238.09|240.4|238.2|240.29|238.09|0
1648082250000|2022-03-24 00:37:30|240.2|238|240|237.8|240.2|238|240|237.8|0
1648082260000|2022-03-24 00:37:40|239.6|237.4|239.41|237.21|239.6|237.4|239.41|237.21|0
1648082270000|2022-03-24 00:37:50|239.21|237.01|239.3|237.1|239.3|237.1|239.21|237.01|0
1648082280000|2022-03-24 00:38:00|239.21|237.01|239.21|237.01|239.21|237.01|239.21|237.01|0
1648082290000|2022-03-24 00:38:10|239.11|236.91|239.41|237.21|239.41|237.21|239.11|236.91|0
1648082300000|2022-03-24 00:38:20|239.5|237.3|239.6|237.4|239.6|237.4|239.41|237.21|0
1648082320000|2022-03-24 00:38:40|239.7|237.5|240|237.8|240|237.8|239.7|237.5|0
1648082330000|2022-03-24 00:38:50|239.8|237.6|239.8|237.6|239.8|237.6|239.8|237.6|0
1648082340000|2022-03-24 00:39:00|240|237.8|240.09|237.89|240.2|238|240|237.8|0
1648082350000|2022-03-24 00:39:10|240.2|238|240.2|238|240.2|238|240.2|238|0
1648082360000|2022-03-24 00:39:20|240|237.8|240.09|237.89|240.09|237.89|240|237.8|0
1648082370000|2022-03-24 00:39:30|240|237.8|240|237.8|240|237.8|240|237.8|0
1648082380000|2022-03-24 00:39:40|240.09|237.89|240.19|237.99|240.19|237.99|240.09|237.89|0
1648082390000|2022-03-24 00:39:50|240|237.8|240|237.8|240|237.8|240|237.8|0
1648082400000|2022-03-24 00:40:00|240.19|237.99|240.09|237.89|240.19|237.99|240|237.8|0
1648082410000|2022-03-24 00:40:10|240|237.8|240.19|237.99|240.19|237.99|240|237.8|0
1648082420000|2022-03-24 00:40:20|240.39|238.19|240.59|238.39|240.59|238.39|240.39|238.19|0
1648082430000|2022-03-24 00:40:30|240.68|238.48|240.59|238.39|240.79|238.59|240.59|238.39|0
1648082460000|2022-03-24 00:41:00|240.68|238.48|240.59|238.39|240.68|238.48|240.59|238.39|0
1648082470000|2022-03-24 00:41:10|240.68|238.48|240.59|238.39|240.79|238.59|240.59|238.39|0
1648082480000|2022-03-24 00:41:20|240.79|238.59|240.79|238.59|240.79|238.59|240.79|238.59|0
1648082490000|2022-03-24 00:41:30|240.88|238.68|240.79|238.59|240.88|238.68|240.79|238.59|0
1648082500000|2022-03-24 00:41:40|240.88|238.68|240.59|238.39|240.88|238.68|240.59|238.39|0
1648082510000|2022-03-24 00:41:50|240.39|238.19|240.39|238.19|240.39|238.19|240.39|238.19|0
1648082520000|2022-03-24 00:42:00|240.59|238.39|240.78|238.58|240.78|238.58|240.59|238.39|0
1648082540000|2022-03-24 00:42:20|240.98|238.78|240.98|238.78|241.08|238.88|240.98|238.78|0
1648082550000|2022-03-24 00:42:30|241.18|238.98|241.18|238.98|241.18|238.98|241.18|238.98|0
1648082560000|2022-03-24 00:42:40|241.38|239.18|241.38|239.18|241.38|239.18|241.38|239.18|0
1648082570000|2022-03-24 00:42:50|241.18|238.98|241.18|238.98|241.18|238.98|240.98|238.78|0
1648082580000|2022-03-24 00:43:00|241.08|238.88|241.18|238.98|241.18|238.98|241.08|238.88|0
1648082590000|2022-03-24 00:43:10|241.27|239.07|241.38|239.18|241.38|239.18|241.27|239.07|0
1648082600000|2022-03-24 00:43:20|241.58|239.38|241.38|239.18|241.58|239.38|241.38|239.18|0
1648082610000|2022-03-24 00:43:30|241.58|239.38|241.38|239.18|241.58|239.38|241.38|239.18|0
1648082620000|2022-03-24 00:43:40|241.47|239.27|241.38|239.18|241.58|239.38|241.38|239.18|0
1648082630000|2022-03-24 00:43:50|241.58|239.38|241.18|238.98|241.58|239.38|241.18|238.98|0
1648082650000|2022-03-24 00:44:10|241.38|239.18|241.38|239.18|241.38|239.18|241.38|239.18|0
1648082660000|2022-03-24 00:44:20|241.18|238.98|241.38|239.18|241.38|239.18|241.18|238.98|0
1648082680000|2022-03-24 00:44:40|241.57|239.37|241.38|239.18|241.57|239.37|241.38|239.18|0
1648082690000|2022-03-24 00:44:50|241.18|238.98|241.18|238.98|241.18|238.98|241.18|238.98|0
1648082700000|2022-03-24 00:45:00|241.27|239.07|241.18|238.98|241.27|239.07|241.18|238.98|0
1648082710000|2022-03-24 00:45:10|241.38|239.18|241.38|239.18|241.38|239.18|241.38|239.18|0
1648082720000|2022-03-24 00:45:20|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1648082740000|2022-03-24 00:45:40|241.27|239.07|241.37|239.17|241.37|239.17|241.27|239.07|0
1648082750000|2022-03-24 00:45:50|241.47|239.27|241.37|239.17|241.47|239.27|241.37|239.17|0
1648082760000|2022-03-24 00:46:00|241.57|239.37|241.18|238.98|241.57|239.37|241.18|238.98|0
1648082770000|2022-03-24 00:46:10|241.27|239.07|241.37|239.17|241.37|239.17|241.18|238.98|0
1648082780000|2022-03-24 00:46:20|241.27|239.07|241.18|238.98|241.27|239.07|241.18|238.98|0
1648082790000|2022-03-24 00:46:30|241.27|239.07|241.18|238.98|241.27|239.07|241.18|238.98|0
1648082800000|2022-03-24 00:46:40|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1648082810000|2022-03-24 00:46:50|240.78|238.58|240.58|238.38|240.78|238.58|240.58|238.38|0
1648082820000|2022-03-24 00:47:00|240.38|238.18|240.19|237.99|240.58|238.38|240.19|237.99|0
1648082830000|2022-03-24 00:47:10|240.28|238.08|240.18|237.98|240.28|238.08|240.18|237.98|0
1648082840000|2022-03-24 00:47:20|240.28|238.08|240.78|238.58|240.78|238.58|240.28|238.08|0
1648082850000|2022-03-24 00:47:30|240.98|238.78|240.78|238.58|240.98|238.78|240.78|238.58|0
1648082860000|2022-03-24 00:47:40|240.87|238.67|240.98|238.78|240.98|238.78|240.87|238.67|0
1648082880000|2022-03-24 00:48:00|241.17|238.97|241.17|238.97|241.17|238.97|241.17|238.97|0
1648082890000|2022-03-24 00:48:10|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1648082930000|2022-03-24 00:48:50|241.57|239.37|241.57|239.37|241.57|239.37|241.57|239.37|0
1648082950000|2022-03-24 00:49:10|241.77|239.57|241.96|239.76|241.96|239.76|241.77|239.57|0
1648082970000|2022-03-24 00:49:30|241.77|239.57|242.16|239.96|242.16|239.96|241.77|239.57|0
1648082980000|2022-03-24 00:49:40|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1648082990000|2022-03-24 00:49:50|241.77|239.57|241.77|239.57|241.86|239.66|241.77|239.57|0
1648083000000|2022-03-24 00:50:00|241.66|239.46|241.57|239.37|241.77|239.57|241.57|239.37|0
1648083010000|2022-03-24 00:50:10|241.37|239.17|241.17|238.97|241.37|239.17|241.17|238.97|0
1648083020000|2022-03-24 00:50:20|241.37|239.17|241.57|239.37|241.57|239.37|241.37|239.17|0
1648083050000|2022-03-24 00:50:50|241.46|239.26|241.46|239.26|241.57|239.37|241.46|239.26|0
1648083060000|2022-03-24 00:51:00|241.37|239.17|241.46|239.26|241.57|239.37|241.37|239.17|0
1648083070000|2022-03-24 00:51:10|241.57|239.37|241.46|239.26|241.57|239.37|241.46|239.26|0
1648083080000|2022-03-24 00:51:20|241.37|239.17|241.17|238.97|241.37|239.17|241.17|238.97|0
1648083110000|2022-03-24 00:51:50|241.26|239.06|241.26|239.06|241.26|239.06|241.17|238.97|0
1648083120000|2022-03-24 00:52:00|241.37|239.17|241.56|239.36|241.56|239.36|241.37|239.17|0
1648083130000|2022-03-24 00:52:10|241.46|239.26|241.56|239.36|241.56|239.36|241.37|239.17|0
1648083140000|2022-03-24 00:52:20|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1648083150000|2022-03-24 00:52:30|241.66|239.46|241.66|239.46|241.66|239.46|241.66|239.46|0
1648083160000|2022-03-24 00:52:40|241.56|239.36|241.56|239.36|241.56|239.36|241.56|239.36|0
1648083180000|2022-03-24 00:53:00|241.46|239.26|241.46|239.26|241.46|239.26|241.46|239.26|0
1648083190000|2022-03-24 00:53:10|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1648083200000|2022-03-24 00:53:20|241.46|239.26|241.56|239.36|241.56|239.36|241.46|239.26|0
1648083210000|2022-03-24 00:53:30|241.36|239.16|241.56|239.36|241.66|239.46|241.36|239.16|0
1648083230000|2022-03-24 00:53:50|241.46|239.26|241.36|239.16|241.56|239.36|241.36|239.16|0
1648083240000|2022-03-24 00:54:00|241.46|239.26|241.36|239.16|241.56|239.36|241.36|239.16|0
1648083250000|2022-03-24 00:54:10|241.56|239.36|241.56|239.36|241.56|239.36|241.56|239.36|0
1648083260000|2022-03-24 00:54:20|241.36|239.16|241.46|239.26|241.46|239.26|241.36|239.16|0
1648083270000|2022-03-24 00:54:30|241.36|239.16|241.17|238.97|241.36|239.16|241.17|238.97|0
1648083280000|2022-03-24 00:54:40|240.97|238.77|240.97|238.77|240.97|238.77|240.97|238.77|0
1648083290000|2022-03-24 00:54:50|240.57|238.37|240.57|238.37|240.57|238.37|240.57|238.37|0
1648083300000|2022-03-24 00:55:00|240.37|238.17|241.16|238.96|241.16|238.96|240.37|238.17|0
1648083310000|2022-03-24 00:55:10|241.26|239.06|241.26|239.06|241.26|239.06|241.26|239.06|0
1648083320000|2022-03-24 00:55:20|241.16|238.96|240.97|238.77|241.16|238.96|240.97|238.77|0
1648083330000|2022-03-24 00:55:30|240.77|238.57|240.67|238.47|240.77|238.57|240.67|238.47|0
1648083340000|2022-03-24 00:55:40|240.37|238.17|240.37|238.17|240.47|238.27|240.37|238.17|0
1648083380000|2022-03-24 00:56:20|240.57|238.37|240.57|238.37|240.57|238.37|240.57|238.37|0
1648083390000|2022-03-24 00:56:30|240.77|238.57|240.77|238.57|240.96|238.76|240.77|238.57|0
1648083400000|2022-03-24 00:56:40|240.86|238.66|240.77|238.57|240.86|238.66|240.77|238.57|0
1648083410000|2022-03-24 00:56:50|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1648083420000|2022-03-24 00:57:00|240.77|238.57|240.77|238.57|240.77|238.57|240.66|238.46|0
1648083430000|2022-03-24 00:57:10|240.96|238.76|240.77|238.57|240.96|238.76|240.77|238.57|0
1648083440000|2022-03-24 00:57:20|240.86|238.66|240.96|238.76|240.96|238.76|240.86|238.66|0
1648083450000|2022-03-24 00:57:30|240.86|238.66|240.96|238.76|240.96|238.76|240.86|238.66|0
1648083460000|2022-03-24 00:57:40|241.16|238.96|240.96|238.76|241.16|238.96|240.96|238.76|0
1648083480000|2022-03-24 00:58:00|240.77|238.57|240.76|238.56|240.77|238.57|240.76|238.56|0
1648083490000|2022-03-24 00:58:10|240.96|238.76|241.26|239.06|241.26|239.06|240.96|238.76|0
1648083500000|2022-03-24 00:58:20|241.16|238.96|241.36|239.16|241.36|239.16|241.16|238.96|0
1648083510000|2022-03-24 00:58:30|241.16|238.96|241.16|238.96|241.26|239.06|241.16|238.96|0
1648083520000|2022-03-24 00:58:40|241.36|239.16|241.36|239.16|241.36|239.16|241.36|239.16|0
1648083530000|2022-03-24 00:58:50|241.16|238.96|241.26|239.06|241.36|239.16|241.16|238.96|0
1648083540000|2022-03-24 00:59:00|241.16|238.96|241.16|238.96|241.16|238.96|241.16|238.96|0
1648083550000|2022-03-24 00:59:10|241.36|239.16|241.36|239.16|241.36|239.16|241.36|239.16|0
1648083560000|2022-03-24 00:59:20|241.56|239.36|241.56|239.36|241.56|239.36|241.36|239.16|0
1648083570000|2022-03-24 00:59:30|241.45|239.25|241.56|239.36|241.56|239.36|241.45|239.25|0
1648083580000|2022-03-24 00:59:40|241.75|239.55|241.56|239.36|241.75|239.55|241.56|239.36|0
1648083590000|2022-03-24 00:59:50|241.65|239.45|241.75|239.55|241.75|239.55|241.65|239.45|0
1648083600000|2022-03-24 01:00:00|241.55|239.35|241.55|239.35|241.55|239.35|241.55|239.35|0
1648083610000|2022-03-24 01:00:10|241.45|239.25|241.25|239.05|241.45|239.25|241.25|239.05|0
1648083620000|2022-03-24 01:00:20|241.16|238.96|241.36|239.16|241.36|239.16|241.16|238.96|0
1648083630000|2022-03-24 01:00:30|241.55|239.35|241.36|239.16|241.55|239.35|241.36|239.16|0
1648083640000|2022-03-24 01:00:40|241.16|238.96|241.16|238.96|241.16|238.96|241.16|238.96|0
1648083650000|2022-03-24 01:00:50|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1648083660000|2022-03-24 01:01:00|240.76|238.56|240.76|238.56|240.76|238.56|240.76|238.56|0
1648083670000|2022-03-24 01:01:10|240.56|238.36|240.76|238.56|240.76|238.56|240.56|238.36|0
1648083680000|2022-03-24 01:01:20|240.86|238.66|240.76|238.56|241.05|238.85|240.76|238.56|0
1648083690000|2022-03-24 01:01:30|240.86|238.66|240.76|238.56|240.86|238.66|240.76|238.56|0
1648083700000|2022-03-24 01:01:40|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1648083710000|2022-03-24 01:01:50|240.66|238.46|240.46|238.26|240.66|238.46|240.46|238.26|0
1648083720000|2022-03-24 01:02:00|240.36|238.16|240.46|238.26|240.56|238.36|240.36|238.16|0
1648083730000|2022-03-24 01:02:10|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1648083740000|2022-03-24 01:02:20|240.76|238.56|240.56|238.36|240.76|238.56|240.56|238.36|0
1648083750000|2022-03-24 01:02:30|240.36|238.16|240.36|238.16|240.46|238.26|240.36|238.16|0
1648083760000|2022-03-24 01:02:40|240.56|238.36|240.76|238.56|240.76|238.56|240.56|238.36|0
1648083770000|2022-03-24 01:02:50|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1648083790000|2022-03-24 01:03:10|240.36|238.16|240.16|237.96|240.36|238.16|240.16|237.96|0
1648083800000|2022-03-24 01:03:20|240.36|238.16|240.36|238.16|240.36|238.16|240.36|238.16|0
1648083810000|2022-03-24 01:03:30|240.46|238.26|240.46|238.26|240.46|238.26|240.46|238.26|0
1648083820000|2022-03-24 01:03:40|240.56|238.36|240.56|238.36|240.56|238.36|240.56|238.36|0
1648083830000|2022-03-24 01:03:50|240.76|238.56|240.96|238.76|240.96|238.76|240.76|238.56|0
1648083840000|2022-03-24 01:04:00|241.05|238.85|241.15|238.95|241.15|238.95|240.96|238.76|0
1648083860000|2022-03-24 01:04:20|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1648083870000|2022-03-24 01:04:30|241.25|239.05|241.35|239.15|241.35|239.15|241.25|239.05|0
1648083890000|2022-03-24 01:04:50|241.15|238.95|241.15|238.95|241.15|238.95|241.15|238.95|0
1648083900000|2022-03-24 01:05:00|241.25|239.05|241.35|239.15|241.35|239.15|241.15|238.95|0
1648083910000|2022-03-24 01:05:10|241.25|239.05|241.15|238.95|241.25|239.05|241.15|238.95|0
1648083920000|2022-03-24 01:05:20|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1648083930000|2022-03-24 01:05:30|241.15|238.95|241.25|239.05|241.25|239.05|241.15|238.95|0
1648083940000|2022-03-24 01:05:40|241.15|238.95|241.15|238.95|241.15|238.95|241.15|238.95|0
1648083950000|2022-03-24 01:05:50|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1648083970000|2022-03-24 01:06:10|241.15|238.95|241.15|238.95|241.15|238.95|241.15|238.95|0
1648083980000|2022-03-24 01:06:20|240.95|238.75|240.95|238.75|240.95|238.75|240.95|238.75|0
1648083990000|2022-03-24 01:06:30|241.15|238.95|241.15|238.95|241.15|238.95|241.15|238.95|0
1648084000000|2022-03-24 01:06:40|240.95|238.75|240.95|238.75|240.95|238.75|240.95|238.75|0
1648084050000|2022-03-24 01:07:30|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1648084060000|2022-03-24 01:07:40|240.55|238.35|240.65|238.45|240.65|238.45|240.55|238.35|0
1648084070000|2022-03-24 01:07:50|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648084080000|2022-03-24 01:08:00|240.75|238.55|241.15|238.95|241.15|238.95|240.75|238.55|0
1648084090000|2022-03-24 01:08:10|240.95|238.75|241.15|238.95|241.15|238.95|240.95|238.75|0
1648084100000|2022-03-24 01:08:20|241.05|238.85|240.95|238.75|241.15|238.95|240.95|238.75|0
1648084110000|2022-03-24 01:08:30|241.04|238.84|240.95|238.75|241.04|238.84|240.95|238.75|0
1648084140000|2022-03-24 01:09:00|240.85|238.65|240.95|238.75|240.95|238.75|240.85|238.65|0
1648084150000|2022-03-24 01:09:10|241.15|238.95|241.15|238.95|241.15|238.95|241.15|238.95|0
1648084180000|2022-03-24 01:09:40|240.95|238.75|240.95|238.75|240.95|238.75|240.95|238.75|0
1648084190000|2022-03-24 01:09:50|241.04|238.84|241.24|239.04|241.34|239.14|241.04|238.84|0
1648084200000|2022-03-24 01:10:00|241.15|238.95|241.04|238.84|241.15|238.95|241.04|238.84|0
1648084210000|2022-03-24 01:10:10|240.95|238.75|241.15|238.95|241.15|238.95|240.95|238.75|0
1648084230000|2022-03-24 01:10:30|241.24|239.04|241.24|239.04|241.24|239.04|241.24|239.04|0
1648084240000|2022-03-24 01:10:40|241.15|238.95|241.15|238.95|241.24|239.04|241.15|238.95|0
1648084250000|2022-03-24 01:10:50|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1648084260000|2022-03-24 01:11:00|240.95|238.75|240.95|238.75|240.95|238.75|240.95|238.75|0
1648084280000|2022-03-24 01:11:20|240.84|238.64|240.95|238.75|240.95|238.75|240.84|238.64|0
1648084290000|2022-03-24 01:11:30|240.84|238.64|240.84|238.64|240.95|238.75|240.84|238.64|0
1648084300000|2022-03-24 01:11:40|240.95|238.75|240.84|238.64|240.95|238.75|240.84|238.64|0
1648084310000|2022-03-24 01:11:50|240.95|238.75|240.75|238.55|240.95|238.75|240.75|238.55|0
1648084320000|2022-03-24 01:12:00|240.64|238.44|240.95|238.75|240.95|238.75|240.64|238.44|0
1648084340000|2022-03-24 01:12:20|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1648084350000|2022-03-24 01:12:30|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648084360000|2022-03-24 01:12:40|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1648084390000|2022-03-24 01:13:10|240.94|238.74|240.75|238.55|240.94|238.74|240.75|238.55|0
1648084410000|2022-03-24 01:13:30|240.64|238.44|240.64|238.44|240.64|238.44|240.64|238.44|0
1648084420000|2022-03-24 01:13:40|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648084440000|2022-03-24 01:14:00|240.35|238.15|240.35|238.15|240.35|238.15|240.35|238.15|0
1648084450000|2022-03-24 01:14:10|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648084460000|2022-03-24 01:14:20|240.64|238.44|240.55|238.35|240.64|238.44|240.55|238.35|0
1648084470000|2022-03-24 01:14:30|240.64|238.44|240.64|238.44|240.64|238.44|240.64|238.44|0
1648084480000|2022-03-24 01:14:40|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1648084490000|2022-03-24 01:14:50|240.35|238.15|240.35|238.15|240.35|238.15|240.35|238.15|0
1648084500000|2022-03-24 01:15:00|240.55|238.35|240.55|238.35|240.55|238.35|240.35|238.15|0
1648084510000|2022-03-24 01:15:10|240.35|238.15|240.74|238.54|240.74|238.54|240.35|238.15|0
1648084520000|2022-03-24 01:15:20|240.94|238.74|240.64|238.44|240.94|238.74|240.55|238.35|0
1648084530000|2022-03-24 01:15:30|240.74|238.54|240.74|238.54|240.84|238.64|240.74|238.54|0
1648084540000|2022-03-24 01:15:40|240.94|238.74|240.94|238.74|240.94|238.74|240.94|238.74|0
1648084550000|2022-03-24 01:15:50|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1648084560000|2022-03-24 01:16:00|240.94|238.74|241.04|238.84|241.04|238.84|240.94|238.74|0
1648084570000|2022-03-24 01:16:10|240.94|238.74|240.94|238.74|240.94|238.74|240.74|238.54|0
1648084580000|2022-03-24 01:16:20|240.74|238.54|240.84|238.64|240.84|238.64|240.74|238.54|0
1648084590000|2022-03-24 01:16:30|240.94|238.74|240.94|238.74|240.94|238.74|240.94|238.74|0
1648084600000|2022-03-24 01:16:40|240.84|238.64|240.84|238.64|240.94|238.74|240.84|238.64|0
1648084610000|2022-03-24 01:16:50|240.94|238.74|240.94|238.74|240.94|238.74|240.94|238.74|0
1648084620000|2022-03-24 01:17:00|240.15|237.95|240.15|237.95|240.15|237.95|240.15|237.95|0
1648084630000|2022-03-24 01:17:10|240.35|238.15|240.35|238.15|240.35|238.15|240.24|238.04|0
1648084640000|2022-03-24 01:17:20|240.44|238.24|240.34|238.14|240.44|238.24|240.34|238.14|0
1648084650000|2022-03-24 01:17:30|240.54|238.34|240.15|237.95|240.54|238.34|240.15|237.95|0
1648084660000|2022-03-24 01:17:40|240.34|238.14|240.24|238.04|240.34|238.14|240.24|238.04|0
1648084670000|2022-03-24 01:17:50|240.34|238.14|239.65|237.45|240.34|238.14|239.65|237.45|0
1648084680000|2022-03-24 01:18:00|239.95|237.75|240.34|238.14|240.34|238.14|239.95|237.75|0
1648084700000|2022-03-24 01:18:20|240.54|238.34|240.34|238.14|240.54|238.34|240.34|238.14|0
1648084710000|2022-03-24 01:18:30|240.44|238.24|240.15|237.95|240.44|238.24|240.15|237.95|0
1648084720000|2022-03-24 01:18:40|240.44|238.24|240.54|238.34|240.54|238.34|240.34|238.14|0
1648084730000|2022-03-24 01:18:50|240.44|238.24|239.95|237.75|240.44|238.24|239.95|237.75|0
1648084740000|2022-03-24 01:19:00|240.15|237.95|240.34|238.14|240.34|238.14|240.15|237.95|0
1648084750000|2022-03-24 01:19:10|240.54|238.34|240.74|238.54|240.74|238.54|240.54|238.34|0
1648084760000|2022-03-24 01:19:20|239.75|237.55|239.55|237.35|239.75|237.55|239.55|237.35|0
1648084770000|2022-03-24 01:19:30|239.95|237.75|239.75|237.55|239.95|237.75|239.75|237.55|0
1648084780000|2022-03-24 01:19:40|239.95|237.75|239.16|236.96|239.95|237.75|238.96|236.76|0
1648084790000|2022-03-24 01:19:50|238.96|236.76|238.96|236.76|239.16|236.96|238.96|236.76|0
1648084800000|2022-03-24 01:20:00|239.05|236.85|238.96|236.76|239.05|236.85|238.96|236.76|0
1648084810000|2022-03-24 01:20:10|239.05|236.85|239.65|237.45|239.65|237.45|239.05|236.85|0
1648084820000|2022-03-24 01:20:20|239.35|237.15|239.55|237.35|239.55|237.35|239.35|237.15|0
1648084830000|2022-03-24 01:20:30|239.35|237.15|239.25|237.05|239.35|237.15|239.25|237.05|0
1648084840000|2022-03-24 01:20:40|238.96|236.76|239.15|236.95|239.15|236.95|238.76|236.56|0
1648084850000|2022-03-24 01:20:50|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1648084860000|2022-03-24 01:21:00|238.76|236.56|238.56|236.36|238.85|236.65|238.56|236.36|0
1648084870000|2022-03-24 01:21:10|238.76|236.56|238.56|236.36|238.76|236.56|238.56|236.36|0
1648084880000|2022-03-24 01:21:20|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1648084890000|2022-03-24 01:21:30|238.36|236.16|238.46|236.26|238.46|236.26|238.36|236.16|0
1648084900000|2022-03-24 01:21:40|238.36|236.16|238.26|236.06|238.36|236.16|238.17|235.97|0
1648084910000|2022-03-24 01:21:50|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1648084920000|2022-03-24 01:22:00|238.36|236.16|237.77|235.57|238.36|236.16|237.77|235.57|0
1648084930000|2022-03-24 01:22:10|237.87|235.67|237.97|235.77|237.97|235.77|237.87|235.67|0
1648084940000|2022-03-24 01:22:20|237.77|235.57|237.77|235.57|237.77|235.57|237.77|235.57|0
1648084950000|2022-03-24 01:22:30|237.58|235.38|238.26|236.06|238.26|236.06|237.58|235.38|0
1648084960000|2022-03-24 01:22:40|238.36|236.16|238.56|236.36|238.76|236.56|238.36|236.16|0
1648084970000|2022-03-24 01:22:50|238.76|236.56|238.76|236.56|238.76|236.56|238.76|236.56|0
1648084980000|2022-03-24 01:23:00|238.95|236.75|239.15|236.95|239.15|236.95|238.95|236.75|0
1648084990000|2022-03-24 01:23:10|239.35|237.15|238.76|236.56|239.35|237.15|238.76|236.56|0
1648085000000|2022-03-24 01:23:20|239.15|236.95|238.95|236.75|239.15|236.95|238.95|236.75|0
1648085010000|2022-03-24 01:23:30|238.85|236.65|238.76|236.56|238.85|236.65|238.56|236.36|0
1648085020000|2022-03-24 01:23:40|238.56|236.36|238.36|236.16|238.56|236.36|238.36|236.16|0
1648085030000|2022-03-24 01:23:50|238.56|236.36|238.56|236.36|238.56|236.36|238.56|236.36|0
1648085040000|2022-03-24 01:24:00|238.76|236.56|238.36|236.16|238.76|236.56|238.36|236.16|0
1648085050000|2022-03-24 01:24:10|237.77|235.57|237.97|235.77|237.97|235.77|237.77|235.57|0
1648085060000|2022-03-24 01:24:20|238.16|235.96|238.36|236.16|238.36|236.16|238.16|235.96|0
1648085070000|2022-03-24 01:24:30|238.46|236.26|238.36|236.16|238.46|236.26|238.36|236.16|0
1648085080000|2022-03-24 01:24:40|238.26|236.06|238.16|235.96|238.26|236.06|238.16|235.96|0
1648085090000|2022-03-24 01:24:50|238.06|235.86|238.16|235.96|238.16|235.96|237.97|235.77|0
1648085100000|2022-03-24 01:25:00|238.06|235.86|237.97|235.77|238.06|235.86|237.77|235.57|0
1648085110000|2022-03-24 01:25:10|238.06|235.86|238.16|235.96|238.16|235.96|238.06|235.86|0
1648085120000|2022-03-24 01:25:20|237.97|235.77|237.77|235.57|237.97|235.77|237.77|235.57|0
1648085130000|2022-03-24 01:25:30|237.57|235.37|237.37|235.17|237.57|235.37|237.37|235.17|0
1648085150000|2022-03-24 01:25:50|237.18|234.98|237.18|234.98|237.18|234.98|237.18|234.98|0
1648085160000|2022-03-24 01:26:00|237.57|235.37|237.57|235.37|237.57|235.37|237.57|235.37|0
1648085170000|2022-03-24 01:26:10|237.77|235.57|237.77|235.57|237.77|235.57|237.77|235.57|0
1648085180000|2022-03-24 01:26:20|237.66|235.46|237.77|235.57|237.77|235.57|237.66|235.46|0
1648085190000|2022-03-24 01:26:30|237.57|235.37|237.77|235.57|237.77|235.57|237.57|235.37|0
1648085200000|2022-03-24 01:26:40|237.37|235.17|237.37|235.17|237.37|235.17|237.37|235.17|0
1648085210000|2022-03-24 01:26:50|237.57|235.37|237.77|235.57|237.77|235.57|237.57|235.37|0
1648085220000|2022-03-24 01:27:00|237.66|235.46|237.57|235.37|237.66|235.46|237.57|235.37|0
1648085230000|2022-03-24 01:27:10|237.37|235.17|237.57|235.37|237.57|235.37|237.37|235.17|0
1648085240000|2022-03-24 01:27:20|237.37|235.17|237.37|235.17|237.57|235.37|237.37|235.17|0
1648085250000|2022-03-24 01:27:30|237.18|234.98|236.98|234.78|237.37|235.17|236.98|234.78|0
1648085260000|2022-03-24 01:27:40|237.18|234.98|237.18|234.98|237.18|234.98|237.18|234.98|0
1648085270000|2022-03-24 01:27:50|237.17|234.97|236.98|234.78|237.17|234.97|236.98|234.78|0
1648085280000|2022-03-24 01:28:00|237.17|234.97|237.37|235.17|237.37|235.17|237.17|234.97|0
1648085290000|2022-03-24 01:28:10|237.57|235.37|237.57|235.37|237.77|235.57|237.57|235.37|0
1648085300000|2022-03-24 01:28:20|237.47|235.27|237.57|235.37|237.57|235.37|237.47|235.27|0
1648085310000|2022-03-24 01:28:30|237.37|235.17|237.17|234.97|237.47|235.27|236.98|234.78|0
1648085320000|2022-03-24 01:28:40|237.07|234.87|237.07|234.87|237.07|234.87|237.07|234.87|0
1648085330000|2022-03-24 01:28:50|237.17|234.97|237.17|234.97|237.17|234.97|237.17|234.97|0
1648085340000|2022-03-24 01:29:00|237.37|235.17|237.37|235.17|237.37|235.17|237.37|235.17|0
1648085350000|2022-03-24 01:29:10|237.46|235.26|237.17|234.97|237.46|235.26|237.17|234.97|0
1648085360000|2022-03-24 01:29:20|237.37|235.17|236.98|234.78|237.37|235.17|236.98|234.78|0
1648085370000|2022-03-24 01:29:30|237.07|234.87|236.98|234.78|237.07|234.87|236.98|234.78|0
1648085380000|2022-03-24 01:29:40|237.17|234.97|236.98|234.78|237.17|234.97|236.98|234.78|0
1648085390000|2022-03-24 01:29:50|236.78|234.58|236.78|234.58|236.78|234.58|236.78|234.58|0
1648085400000|2022-03-24 01:30:00|236.98|234.78|236.98|234.78|236.98|234.78|236.87|234.67|0
1648085410000|2022-03-24 01:30:10|236.78|234.58|236.98|234.78|236.98|234.78|236.78|234.58|0
1648085420000|2022-03-24 01:30:20|236.58|234.38|237.17|234.97|237.17|234.97|236.58|234.38|0
1648085430000|2022-03-24 01:30:30|236.97|234.77|236.78|234.58|236.97|234.77|236.78|234.58|0
1648085440000|2022-03-24 01:30:40|236.97|234.77|236.97|234.77|236.97|234.77|236.87|234.67|0
1648085450000|2022-03-24 01:30:50|236.87|234.67|236.87|234.67|236.87|234.67|236.87|234.67|0
1648085460000|2022-03-24 01:31:00|236.78|234.58|236.78|234.58|236.97|234.77|236.78|234.58|0
1648085470000|2022-03-24 01:31:10|236.67|234.47|236.78|234.58|236.78|234.58|236.67|234.47|0
1648085480000|2022-03-24 01:31:20|236.87|234.67|236.97|234.77|236.97|234.77|236.87|234.67|0
1648085490000|2022-03-24 01:31:30|236.78|234.58|236.58|234.38|236.78|234.58|236.58|234.38|0
1648085500000|2022-03-24 01:31:40|236.78|234.58|236.67|234.47|236.78|234.58|236.67|234.47|0
1648085510000|2022-03-24 01:31:50|236.58|234.38|236.38|234.18|236.58|234.38|236.38|234.18|0
1648085520000|2022-03-24 01:32:00|236.58|234.38|236.58|234.38|236.58|234.38|236.38|234.18|0
1648085530000|2022-03-24 01:32:10|236.78|234.58|236.97|234.77|236.97|234.77|236.78|234.58|0
1648085540000|2022-03-24 01:32:20|236.78|234.58|236.87|234.67|236.97|234.77|236.78|234.58|0
1648085550000|2022-03-24 01:32:30|236.97|234.77|237.17|234.97|237.17|234.97|236.97|234.77|0
1648085560000|2022-03-24 01:32:40|236.97|234.77|236.97|234.77|236.97|234.77|236.97|234.77|0
1648085570000|2022-03-24 01:32:50|237.17|234.97|237.17|234.97|237.17|234.97|237.17|234.97|0
1648085580000|2022-03-24 01:33:00|237.07|234.87|237.07|234.87|237.17|234.97|236.97|234.77|0
1648085590000|2022-03-24 01:33:10|237.17|234.97|237.56|235.36|237.56|235.36|237.17|234.97|0
1648085600000|2022-03-24 01:33:20|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1648085610000|2022-03-24 01:33:30|237.66|235.46|237.96|235.76|237.96|235.76|237.66|235.46|0
1648085620000|2022-03-24 01:33:40|237.76|235.56|237.56|235.36|237.85|235.65|237.56|235.36|0
1648085630000|2022-03-24 01:33:50|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1648085640000|2022-03-24 01:34:00|237.95|235.75|237.85|235.65|237.95|235.75|237.85|235.65|0
1648085650000|2022-03-24 01:34:10|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1648085660000|2022-03-24 01:34:20|237.65|235.45|237.76|235.56|237.76|235.56|237.65|235.45|0
1648085670000|2022-03-24 01:34:30|237.95|235.75|237.95|235.75|237.95|235.75|237.95|235.75|0
1648085690000|2022-03-24 01:34:50|238.74|236.54|238.55|236.35|238.74|236.54|238.55|236.35|0
1648085700000|2022-03-24 01:35:00|238.35|236.15|238.44|236.24|238.54|236.34|238.35|236.15|0
1648085710000|2022-03-24 01:35:10|238.54|236.34|238.74|236.54|238.74|236.54|238.54|236.34|0
1648085730000|2022-03-24 01:35:30|238.94|236.74|238.94|236.74|239.14|236.94|238.94|236.74|0
1648085740000|2022-03-24 01:35:40|239.03|236.83|239.14|236.94|239.14|236.94|238.94|236.74|0
1648085750000|2022-03-24 01:35:50|238.94|236.74|238.74|236.54|238.94|236.74|238.74|236.54|0
1648085760000|2022-03-24 01:36:00|238.54|236.34|238.74|236.54|238.74|236.54|238.54|236.34|0
1648085770000|2022-03-24 01:36:10|238.54|236.34|238.35|236.15|238.54|236.34|238.35|236.15|0
1648085790000|2022-03-24 01:36:30|238.15|235.95|238.15|235.95|238.15|235.95|238.15|235.95|0
1648085800000|2022-03-24 01:36:40|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1648085810000|2022-03-24 01:36:50|238.24|236.04|238.24|236.04|238.24|236.04|238.24|236.04|0
1648085820000|2022-03-24 01:37:00|238.15|235.95|238.54|236.34|238.54|236.34|238.15|235.95|0
1648085830000|2022-03-24 01:37:10|238.64|236.44|238.54|236.34|238.64|236.44|238.54|236.34|0
1648085840000|2022-03-24 01:37:20|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1648085850000|2022-03-24 01:37:30|238.74|236.54|238.54|236.34|238.74|236.54|238.54|236.34|0
1648085860000|2022-03-24 01:37:40|238.74|236.54|238.54|236.34|238.74|236.54|238.54|236.34|0
1648085870000|2022-03-24 01:37:50|238.74|236.54|238.74|236.54|238.74|236.54|238.74|236.54|0
1648085880000|2022-03-24 01:38:00|238.64|236.44|238.74|236.54|238.74|236.54|238.54|236.34|0
1648085890000|2022-03-24 01:38:10|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1648085900000|2022-03-24 01:38:20|238.54|236.34|238.74|236.54|238.74|236.54|238.54|236.34|0
1648085910000|2022-03-24 01:38:30|238.94|236.74|239.13|236.93|239.33|237.13|238.94|236.74|0
1648085920000|2022-03-24 01:38:40|239.03|236.83|239.33|237.13|239.33|237.13|239.03|236.83|0
1648085930000|2022-03-24 01:38:50|239.13|236.93|239.13|236.93|239.13|236.93|239.13|236.93|0
1648085940000|2022-03-24 01:39:00|239.23|237.03|239.33|237.13|239.33|237.13|239.23|237.03|0
1648085950000|2022-03-24 01:39:10|239.53|237.33|241.11|238.91|241.11|238.91|239.53|237.33|0
1648085960000|2022-03-24 01:39:20|240.91|238.71|241.11|238.91|241.31|239.11|240.91|238.71|0
1648085970000|2022-03-24 01:39:30|240.91|238.71|240.91|238.71|240.91|238.71|240.71|238.51|0
1648085980000|2022-03-24 01:39:40|241.11|238.91|241.01|238.81|241.11|238.91|240.91|238.71|0
1648085990000|2022-03-24 01:39:50|241.11|238.91|241.01|238.81|241.11|238.91|240.91|238.71|0
1648086000000|2022-03-24 01:40:00|240.91|238.71|240.91|238.71|240.91|238.71|240.91|238.71|0
1648086010000|2022-03-24 01:40:10|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1648086020000|2022-03-24 01:40:20|240.91|238.71|240.71|238.51|240.91|238.71|240.61|238.41|0
1648086030000|2022-03-24 01:40:30|240.51|238.31|240.51|238.31|240.51|238.31|240.51|238.31|0
1648086040000|2022-03-24 01:40:40|240.71|238.51|240.51|238.31|240.71|238.51|240.51|238.31|0
1648086050000|2022-03-24 01:40:50|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1648086060000|2022-03-24 01:41:00|240.81|238.61|241.31|239.11|241.31|239.11|240.81|238.61|0
1648086070000|2022-03-24 01:41:10|241.5|239.3|241.31|239.11|241.5|239.3|241.31|239.11|0
1648086080000|2022-03-24 01:41:20|241.4|239.2|241.3|239.1|241.4|239.2|241.3|239.1|0
1648086090000|2022-03-24 01:41:30|241.2|239|241.2|239|241.2|239|241.2|239|0
1648086100000|2022-03-24 01:41:40|241.3|239.1|241.11|238.91|241.3|239.1|241.11|238.91|0
1648086110000|2022-03-24 01:41:50|241.3|239.1|241.2|239|241.3|239.1|241.2|239|0
1648086120000|2022-03-24 01:42:00|241.11|238.91|241.3|239.1|241.3|239.1|241.11|238.91|0
1648086130000|2022-03-24 01:42:10|241.5|239.3|241.5|239.3|241.5|239.3|241.3|239.1|0
1648086140000|2022-03-24 01:42:20|241.3|239.1|241.3|239.1|241.4|239.2|241.3|239.1|0
1648086150000|2022-03-24 01:42:30|241.5|239.3|241.5|239.3|241.5|239.3|241.5|239.3|0
1648086160000|2022-03-24 01:42:40|241.3|239.1|241.9|239.7|241.9|239.7|241.3|239.1|0
1648086170000|2022-03-24 01:42:50|241.99|239.79|241.99|239.79|241.99|239.79|241.99|239.79|0
1648086180000|2022-03-24 01:43:00|242.1|239.9|242.1|239.9|242.1|239.9|242.1|239.9|0
1648086190000|2022-03-24 01:43:10|241.9|239.7|241.99|239.79|241.99|239.79|241.9|239.7|0
1648086200000|2022-03-24 01:43:20|242.1|239.9|242.1|239.9|242.29|240.09|242.1|239.9|0
1648086210000|2022-03-24 01:43:30|242.29|240.09|242.29|240.09|242.29|240.09|242.29|240.09|0
1648086220000|2022-03-24 01:43:40|241.9|239.7|241.9|239.7|241.9|239.7|241.9|239.7|0
1648086230000|2022-03-24 01:43:50|241.7|239.5|241.7|239.5|241.7|239.5|241.7|239.5|0
1648086240000|2022-03-24 01:44:00|241.9|239.7|242.49|240.29|242.49|240.29|241.9|239.7|0
1648086250000|2022-03-24 01:44:10|242.69|240.49|242.69|240.49|242.69|240.49|242.69|240.49|0
1648086260000|2022-03-24 01:44:20|242.49|240.29|242.49|240.29|242.49|240.29|242.49|240.29|0
1648086270000|2022-03-24 01:44:30|242.59|240.39|242.69|240.49|242.69|240.49|242.59|240.39|0
1648086280000|2022-03-24 01:44:40|242.49|240.29|242.49|240.29|242.49|240.29|242.49|240.29|0
1648086290000|2022-03-24 01:44:50|242.69|240.49|242.49|240.29|242.69|240.49|242.49|240.29|0
1648086300000|2022-03-24 01:45:00|242.69|240.49|242.69|240.49|242.69|240.49|242.69|240.49|0
1648086310000|2022-03-24 01:45:10|242.49|240.29|242.49|240.29|242.49|240.29|242.49|240.29|0
1648086320000|2022-03-24 01:45:20|242.09|239.89|241.7|239.5|242.09|239.89|241.7|239.5|0
1648086330000|2022-03-24 01:45:30|241.89|239.69|242.09|239.89|242.09|239.89|241.89|239.69|0
1648086340000|2022-03-24 01:45:40|241.89|239.69|242.09|239.89|242.09|239.89|241.89|239.69|0
1648086350000|2022-03-24 01:45:50|241.89|239.69|241.7|239.5|241.89|239.69|241.7|239.5|0
1648086360000|2022-03-24 01:46:00|241.89|239.69|241.79|239.59|241.89|239.69|241.79|239.59|0
1648086370000|2022-03-24 01:46:10|241.7|239.5|241.7|239.5|241.89|239.69|241.7|239.5|0
1648086380000|2022-03-24 01:46:20|241.79|239.59|241.79|239.59|241.79|239.59|241.7|239.5|0
1648086390000|2022-03-24 01:46:30|241.7|239.5|241.3|239.1|241.7|239.5|241.3|239.1|0
1648086400000|2022-03-24 01:46:40|241.1|238.9|241.39|239.19|241.39|239.19|241.1|238.9|0
1648086410000|2022-03-24 01:46:50|241.3|239.1|241.3|239.1|241.3|239.1|241.3|239.1|0
1648086420000|2022-03-24 01:47:00|241.5|239.3|241.3|239.1|241.5|239.3|241.3|239.1|0
1648086430000|2022-03-24 01:47:10|241.1|238.9|241.1|238.9|241.3|239.1|241.1|238.9|0
1648086440000|2022-03-24 01:47:20|240.9|238.7|240.9|238.7|240.9|238.7|240.9|238.7|0
1648086450000|2022-03-24 01:47:30|241.1|238.9|240.9|238.7|241.1|238.9|240.9|238.7|0
1648086460000|2022-03-24 01:47:40|241.1|238.9|240.9|238.7|241.1|238.9|240.9|238.7|0
1648086470000|2022-03-24 01:47:50|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1648086480000|2022-03-24 01:48:00|241.3|239.1|241.1|238.9|241.3|239.1|241.1|238.9|0
1648086490000|2022-03-24 01:48:10|241.3|239.1|241.1|238.9|241.49|239.29|241.1|238.9|0
1648086500000|2022-03-24 01:48:20|241.3|239.1|241.1|238.9|241.3|239.1|241.1|238.9|0
1648086520000|2022-03-24 01:48:40|241.3|239.1|241.1|238.9|241.3|239.1|241.1|238.9|0
1648086530000|2022-03-24 01:48:50|240.9|238.7|240.9|238.7|240.9|238.7|240.9|238.7|0
1648086540000|2022-03-24 01:49:00|241.1|238.9|240.5|238.3|241.1|238.9|240.5|238.3|0
1648086550000|2022-03-24 01:49:10|240.4|238.2|240.8|238.6|240.8|238.6|240.31|238.11|0
1648086560000|2022-03-24 01:49:20|240.7|238.5|240.7|238.5|240.7|238.5|240.6|238.4|0
1648086570000|2022-03-24 01:49:30|240.9|238.7|240.7|238.5|240.9|238.7|240.7|238.5|0
1648086590000|2022-03-24 01:49:50|240.9|238.7|240.9|238.7|240.9|238.7|240.9|238.7|0
1648086600000|2022-03-24 01:50:00|240.99|238.79|240.9|238.7|240.99|238.79|240.9|238.7|0
1648086610000|2022-03-24 01:50:10|240.7|238.5|240.9|238.7|241.1|238.9|240.7|238.5|0
1648086620000|2022-03-24 01:50:20|240.7|238.5|240.79|238.59|240.79|238.59|240.7|238.5|0
1648086630000|2022-03-24 01:50:30|240.7|238.5|240.9|238.7|240.9|238.7|240.7|238.5|0
1648086640000|2022-03-24 01:50:40|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1648086650000|2022-03-24 01:50:50|241.09|238.89|241.09|238.89|241.09|238.89|241.09|238.89|0
1648086660000|2022-03-24 01:51:00|241.29|239.09|240.9|238.7|241.29|239.09|240.9|238.7|0
1648086680000|2022-03-24 01:51:20|240.99|238.79|240.99|238.79|240.99|238.79|240.99|238.79|0
1648086690000|2022-03-24 01:51:30|241.09|238.89|240.7|238.5|241.09|238.89|240.7|238.5|0
1648086710000|2022-03-24 01:51:50|240.9|238.7|240.9|238.7|240.9|238.7|240.9|238.7|0
1648086730000|2022-03-24 01:52:10|240.7|238.5|240.7|238.5|240.7|238.5|240.7|238.5|0
1648086740000|2022-03-24 01:52:20|240.79|238.59|240.79|238.59|240.79|238.59|240.79|238.59|0
1648086750000|2022-03-24 01:52:30|240.89|238.69|241.29|239.09|241.29|239.09|240.89|238.69|0
1648086760000|2022-03-24 01:52:40|241.09|238.89|241.09|238.89|241.29|239.09|241.09|238.89|0
1648086780000|2022-03-24 01:53:00|240.99|238.79|240.89|238.69|241.09|238.89|240.89|238.69|0
1648086790000|2022-03-24 01:53:10|240.79|238.59|240.89|238.69|240.89|238.69|240.79|238.59|0
1648086800000|2022-03-24 01:53:20|240.7|238.5|240.7|238.5|240.7|238.5|240.7|238.5|0
1648086810000|2022-03-24 01:53:30|240.89|238.69|240.89|238.69|240.89|238.69|240.89|238.69|0
1648086820000|2022-03-24 01:53:40|240.79|238.59|240.79|238.59|240.89|238.69|240.79|238.59|0
1648086830000|2022-03-24 01:53:50|240.89|238.69|241.09|238.89|241.09|238.89|240.89|238.69|0
1648086840000|2022-03-24 01:54:00|240.89|238.69|240.89|238.69|240.89|238.69|240.89|238.69|0
1648086870000|2022-03-24 01:54:30|241.09|238.89|241.09|238.89|241.09|238.89|241.09|238.89|0
1648086880000|2022-03-24 01:54:40|241.68|239.48|241.49|239.29|241.68|239.48|241.49|239.29|0
1648086900000|2022-03-24 01:55:00|241.58|239.38|241.49|239.29|241.68|239.48|241.49|239.29|0
1648086910000|2022-03-24 01:55:10|241.58|239.38|241.58|239.38|241.68|239.48|241.58|239.38|0
1648086920000|2022-03-24 01:55:20|241.68|239.48|241.88|239.68|241.88|239.68|241.68|239.48|0
1648086930000|2022-03-24 01:55:30|241.78|239.58|241.68|239.48|241.78|239.58|241.68|239.48|0
1648086940000|2022-03-24 01:55:40|241.88|239.68|242.08|239.88|242.08|239.88|241.88|239.68|0
1648086950000|2022-03-24 01:55:50|241.88|239.68|242.28|240.08|242.28|240.08|241.88|239.68|0
1648086960000|2022-03-24 01:56:00|242.08|239.88|241.88|239.68|242.08|239.88|241.88|239.68|0
1648086970000|2022-03-24 01:56:10|241.68|239.48|241.68|239.48|241.68|239.48|241.68|239.48|0
1648086980000|2022-03-24 01:56:20|241.88|239.68|241.68|239.48|241.88|239.68|241.68|239.48|0
1648086990000|2022-03-24 01:56:30|241.58|239.38|241.48|239.28|241.58|239.38|241.48|239.28|0
1648087010000|2022-03-24 01:56:50|241.29|239.09|241.09|238.89|241.29|239.09|241.09|238.89|0
1648087020000|2022-03-24 01:57:00|241.29|239.09|241.48|239.28|241.48|239.28|241.29|239.09|0
1648087030000|2022-03-24 01:57:10|241.38|239.18|241.48|239.28|241.48|239.28|241.38|239.18|0
1648087040000|2022-03-24 01:57:20|241.68|239.48|241.68|239.48|241.68|239.48|241.68|239.48|0
1648087050000|2022-03-24 01:57:30|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1648087060000|2022-03-24 01:57:40|241.58|239.38|241.38|239.18|241.58|239.38|241.38|239.18|0
1648087070000|2022-03-24 01:57:50|241.48|239.28|241.48|239.28|241.48|239.28|241.38|239.18|0
1648087080000|2022-03-24 01:58:00|241.68|239.48|241.68|239.48|241.68|239.48|241.68|239.48|0
1648087090000|2022-03-24 01:58:10|241.58|239.38|241.78|239.58|241.78|239.58|241.58|239.38|0
1648087100000|2022-03-24 01:58:20|241.88|239.68|241.97|239.77|241.97|239.77|241.88|239.68|0
1648087110000|2022-03-24 01:58:30|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1648087120000|2022-03-24 01:58:40|241.78|239.58|241.68|239.48|241.88|239.68|241.68|239.48|0
1648087130000|2022-03-24 01:58:50|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1648087140000|2022-03-24 01:59:00|241.68|239.48|241.48|239.28|241.68|239.48|241.48|239.28|0
1648087150000|2022-03-24 01:59:10|241.58|239.38|241.18|238.98|241.58|239.38|241.18|238.98|0
1648087160000|2022-03-24 01:59:20|241.28|239.08|241.18|238.98|241.28|239.08|241.18|238.98|0
1648087170000|2022-03-24 01:59:30|241.08|238.88|241.08|238.88|241.08|238.88|241.08|238.88|0
1648087190000|2022-03-24 01:59:50|241.18|238.98|241.08|238.88|241.18|238.98|241.08|238.88|0
1648087200000|2022-03-24 02:00:00|241.28|239.08|241.28|239.08|241.28|239.08|241.08|238.88|0
1648087210000|2022-03-24 02:00:10|240.89|238.69|240.89|238.69|240.89|238.69|240.89|238.69|0
1648087220000|2022-03-24 02:00:20|240.88|238.68|241.08|238.88|241.08|238.88|240.88|238.68|0
1648087250000|2022-03-24 02:00:50|240.98|238.78|240.88|238.68|240.98|238.78|240.88|238.68|0
1648087260000|2022-03-24 02:01:00|240.78|238.58|240.69|238.49|240.78|238.58|240.69|238.49|0
1648087270000|2022-03-24 02:01:10|240.88|238.68|241.08|238.88|241.08|238.88|240.88|238.68|0
1648087290000|2022-03-24 02:01:30|240.88|238.68|240.69|238.49|240.88|238.68|240.69|238.49|0
1648087300000|2022-03-24 02:01:40|240.88|238.68|240.78|238.58|240.88|238.68|240.78|238.58|0
1648087310000|2022-03-24 02:01:50|240.69|238.49|240.58|238.38|240.88|238.68|240.58|238.38|0
1648087320000|2022-03-24 02:02:00|240.68|238.48|240.88|238.68|240.88|238.68|240.68|238.48|0
1648087330000|2022-03-24 02:02:10|240.98|238.78|241.28|239.08|241.28|239.08|240.98|238.78|0
1648087350000|2022-03-24 02:02:30|241.37|239.17|241.67|239.47|241.67|239.47|241.28|239.08|0
1648087360000|2022-03-24 02:02:40|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1648087370000|2022-03-24 02:02:50|241.37|239.17|241.48|239.28|241.48|239.28|241.37|239.17|0
1648087380000|2022-03-24 02:03:00|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1648087400000|2022-03-24 02:03:20|241.77|239.57|241.67|239.47|241.77|239.57|241.67|239.47|0
1648087410000|2022-03-24 02:03:30|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1648087420000|2022-03-24 02:03:40|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1648087430000|2022-03-24 02:03:50|241.57|239.37|241.67|239.47|241.67|239.47|241.57|239.37|0
1648087440000|2022-03-24 02:04:00|241.57|239.37|241.57|239.37|241.67|239.47|241.47|239.27|0
1648087450000|2022-03-24 02:04:10|241.47|239.27|241.28|239.08|241.47|239.27|241.28|239.08|0
1648087480000|2022-03-24 02:04:40|241.47|239.27|241.47|239.27|241.67|239.47|241.47|239.27|0
1648087500000|2022-03-24 02:05:00|241.57|239.37|241.57|239.37|241.57|239.37|241.47|239.27|0
1648087510000|2022-03-24 02:05:10|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1648087520000|2022-03-24 02:05:20|241.47|239.27|241.47|239.27|241.47|239.27|241.47|239.27|0
1648087540000|2022-03-24 02:05:40|241.27|239.07|241.27|239.07|241.27|239.07|241.27|239.07|0
1648087550000|2022-03-24 02:05:50|241.17|238.97|241.08|238.88|241.27|239.07|241.08|238.88|0
1648087560000|2022-03-24 02:06:00|240.97|238.77|241.08|238.88|241.08|238.88|240.97|238.77|0
1648087570000|2022-03-24 02:06:10|241.27|239.07|241.27|239.07|241.27|239.07|241.27|239.07|0
1648087590000|2022-03-24 02:06:30|241.47|239.27|241.67|239.47|241.67|239.47|241.37|239.17|0
1648087610000|2022-03-24 02:06:50|241.87|239.67|242.07|239.87|242.07|239.87|241.87|239.67|0
1648087620000|2022-03-24 02:07:00|241.87|239.67|242.07|239.87|242.07|239.87|241.87|239.67|0
1648087630000|2022-03-24 02:07:10|241.87|239.67|241.96|239.76|242.07|239.87|241.87|239.67|0
1648087640000|2022-03-24 02:07:20|242.07|239.87|241.87|239.67|242.07|239.87|241.87|239.67|0
1648087650000|2022-03-24 02:07:30|242.07|239.87|242.07|239.87|242.07|239.87|241.87|239.67|0
1648087660000|2022-03-24 02:07:40|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1648087670000|2022-03-24 02:07:50|241.87|239.67|241.87|239.67|241.87|239.67|241.87|239.67|0
1648087680000|2022-03-24 02:08:00|241.76|239.56|241.87|239.67|241.87|239.67|241.67|239.47|0
1648087690000|2022-03-24 02:08:10|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1648087710000|2022-03-24 02:08:30|241.47|239.27|241.47|239.27|241.47|239.27|241.47|239.27|0
1648087740000|2022-03-24 02:09:00|241.56|239.36|241.67|239.47|241.67|239.47|241.56|239.36|0
1648087760000|2022-03-24 02:09:20|241.86|239.66|241.67|239.47|241.86|239.66|241.67|239.47|0
1648087770000|2022-03-24 02:09:30|241.86|239.66|241.86|239.66|241.86|239.66|241.76|239.56|0
1648087780000|2022-03-24 02:09:40|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1648087790000|2022-03-24 02:09:50|241.86|239.66|241.86|239.66|241.86|239.66|241.86|239.66|0
1648087800000|2022-03-24 02:10:00|241.96|239.76|242.26|240.06|242.26|240.06|241.86|239.66|0
1648087810000|2022-03-24 02:10:10|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1648087820000|2022-03-24 02:10:20|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1648087830000|2022-03-24 02:10:30|242.06|239.86|241.86|239.66|242.06|239.86|241.86|239.66|0
1648087840000|2022-03-24 02:10:40|242.06|239.86|241.86|239.66|242.06|239.86|241.86|239.66|0
1648087850000|2022-03-24 02:10:50|241.76|239.56|241.66|239.46|241.76|239.56|241.66|239.46|0
1648087860000|2022-03-24 02:11:00|241.56|239.36|241.66|239.46|241.66|239.46|241.56|239.36|0
1648087890000|2022-03-24 02:11:30|241.47|239.27|241.56|239.36|241.56|239.36|241.47|239.27|0
1648087900000|2022-03-24 02:11:40|241.47|239.27|241.47|239.27|241.47|239.27|241.47|239.27|0
1648087910000|2022-03-24 02:11:50|241.56|239.36|241.56|239.36|241.66|239.46|241.56|239.36|0
1648087920000|2022-03-24 02:12:00|241.86|239.66|241.86|239.66|241.86|239.66|241.86|239.66|0
1648087930000|2022-03-24 02:12:10|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1648087940000|2022-03-24 02:12:20|242.26|240.06|242.26|240.06|242.46|240.26|242.26|240.06|0
1648087950000|2022-03-24 02:12:30|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1648087960000|2022-03-24 02:12:40|241.86|239.66|242.06|239.86|242.06|239.86|241.86|239.66|0
1648087980000|2022-03-24 02:13:00|241.96|239.76|241.86|239.66|241.96|239.76|241.86|239.66|0
1648087990000|2022-03-24 02:13:10|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1648088000000|2022-03-24 02:13:20|241.86|239.66|241.86|239.66|241.86|239.66|241.86|239.66|0
1648088030000|2022-03-24 02:13:50|241.66|239.46|241.66|239.46|241.66|239.46|241.66|239.46|0
1648088040000|2022-03-24 02:14:00|241.46|239.26|241.46|239.26|241.46|239.26|241.46|239.26|0
1648088050000|2022-03-24 02:14:10|241.26|239.06|241.26|239.06|241.26|239.06|241.26|239.06|0
1648088060000|2022-03-24 02:14:20|241.07|238.87|241.07|238.87|241.07|238.87|241.07|238.87|0
1648088080000|2022-03-24 02:14:40|240.96|238.76|240.87|238.67|241.07|238.87|240.87|238.67|0
1648088090000|2022-03-24 02:14:50|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1648088100000|2022-03-24 02:15:00|240.87|238.67|240.67|238.47|240.87|238.67|240.67|238.47|0
1648088110000|2022-03-24 02:15:10|240.87|238.67|240.87|238.67|240.87|238.67|240.76|238.56|0
1648088120000|2022-03-24 02:15:20|241.06|238.86|240.87|238.67|241.06|238.86|240.87|238.67|0
1648088130000|2022-03-24 02:15:30|240.76|238.56|240.47|238.27|240.76|238.56|240.47|238.27|0
1648088140000|2022-03-24 02:15:40|240.67|238.47|240.47|238.27|240.67|238.47|240.47|238.27|0
1648088150000|2022-03-24 02:15:50|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1648088160000|2022-03-24 02:16:00|240.56|238.36|240.67|238.47|240.67|238.47|240.27|238.07|0
1648088170000|2022-03-24 02:16:10|240.56|238.36|240.67|238.47|240.67|238.47|240.56|238.36|0
1648088180000|2022-03-24 02:16:20|240.47|238.27|240.47|238.27|240.47|238.27|240.47|238.27|0
1648088190000|2022-03-24 02:16:30|240.37|238.17|240.47|238.27|240.47|238.27|240.37|238.17|0
1648088210000|2022-03-24 02:16:50|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1648088220000|2022-03-24 02:17:00|240.47|238.27|240.56|238.36|240.56|238.36|240.47|238.27|0
1648088230000|2022-03-24 02:17:10|240.47|238.27|240.47|238.27|240.47|238.27|240.47|238.27|0
1648088250000|2022-03-24 02:17:30|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1648088270000|2022-03-24 02:17:50|240.07|237.87|240.07|237.87|240.07|237.87|240.07|237.87|0
1648088280000|2022-03-24 02:18:00|240.17|237.97|240.27|238.07|240.27|238.07|240.07|237.87|0
1648088300000|2022-03-24 02:18:20|240.07|237.87|240.47|238.27|240.47|238.27|240.07|237.87|0
1648088310000|2022-03-24 02:18:30|240.36|238.16|240.36|238.16|240.36|238.16|240.27|238.07|0
1648088320000|2022-03-24 02:18:40|240.27|238.07|240.47|238.27|240.66|238.46|240.27|238.07|0
1648088330000|2022-03-24 02:18:50|240.66|238.46|240.66|238.46|240.66|238.46|240.66|238.46|0
1648088340000|2022-03-24 02:19:00|240.47|238.27|240.66|238.46|240.66|238.46|240.47|238.27|0
1648088360000|2022-03-24 02:19:20|240.86|238.66|240.86|238.66|240.86|238.66|240.86|238.66|0
1648088370000|2022-03-24 02:19:30|240.96|238.76|240.76|238.56|240.96|238.76|240.76|238.56|0
1648088380000|2022-03-24 02:19:40|240.86|238.66|241.06|238.86|241.06|238.86|240.86|238.66|0
1648088400000|2022-03-24 02:20:00|241.15|238.95|240.86|238.66|241.15|238.95|240.86|238.66|0
1648088410000|2022-03-24 02:20:10|241.06|238.86|241.26|239.06|241.45|239.25|241.06|238.86|0
1648088420000|2022-03-24 02:20:20|241.35|239.15|241.26|239.06|241.35|239.15|241.26|239.06|0
1648088430000|2022-03-24 02:20:30|241.06|238.86|241.26|239.06|241.26|239.06|241.06|238.86|0
1648088440000|2022-03-24 02:20:40|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1648088450000|2022-03-24 02:20:50|241.26|239.06|241.26|239.06|241.35|239.15|241.26|239.06|0
1648088460000|2022-03-24 02:21:00|241.15|238.95|241.06|238.86|241.26|239.06|241.06|238.86|0
1648088470000|2022-03-24 02:21:10|241.26|239.06|241.26|239.06|241.26|239.06|241.26|239.06|0
1648088480000|2022-03-24 02:21:20|241.25|239.05|241.06|238.86|241.25|239.05|241.06|238.86|0
1648088490000|2022-03-24 02:21:30|240.66|238.46|240.66|238.46|240.66|238.46|240.66|238.46|0
1648088540000|2022-03-24 02:22:20|240.86|238.66|240.86|238.66|240.86|238.66|240.86|238.66|0
1648088550000|2022-03-24 02:22:30|241.06|238.86|240.86|238.66|241.06|238.86|240.86|238.66|0
1648088560000|2022-03-24 02:22:40|240.66|238.46|240.66|238.46|240.66|238.46|240.66|238.46|0
1648088600000|2022-03-24 02:23:20|240.86|238.66|240.86|238.66|240.86|238.66|240.86|238.66|0
1648088610000|2022-03-24 02:23:30|241.05|238.85|241.05|238.85|241.05|238.85|241.05|238.85|0
1648088620000|2022-03-24 02:23:40|240.95|238.75|241.05|238.85|241.05|238.85|240.95|238.75|0
1648088640000|2022-03-24 02:24:00|240.95|238.75|240.86|238.66|241.05|238.85|240.86|238.66|0
1648088650000|2022-03-24 02:24:10|240.85|238.65|240.85|238.65|240.85|238.65|240.85|238.65|0
1648088660000|2022-03-24 02:24:20|241.05|238.85|240.95|238.75|241.05|238.85|240.95|238.75|0
1648088670000|2022-03-24 02:24:30|241.05|238.85|241.05|238.85|241.05|238.85|241.05|238.85|0
1648088680000|2022-03-24 02:24:40|240.85|238.65|241.05|238.85|241.05|238.85|240.85|238.65|0
1648088690000|2022-03-24 02:24:50|240.85|238.65|240.85|238.65|240.85|238.65|240.85|238.65|0
1648088700000|2022-03-24 02:25:00|241.05|238.85|241.05|238.85|241.05|238.85|241.05|238.85|0
1648088720000|2022-03-24 02:25:20|241.25|239.05|241.35|239.15|241.35|239.15|241.25|239.05|0
1648088730000|2022-03-24 02:25:30|241.45|239.25|241.45|239.25|241.45|239.25|241.45|239.25|0
1648088740000|2022-03-24 02:25:40|241.34|239.14|241.25|239.05|241.34|239.14|241.25|239.05|0
1648088760000|2022-03-24 02:26:00|241.45|239.25|241.45|239.25|241.45|239.25|241.45|239.25|0
1648088770000|2022-03-24 02:26:10|241.65|239.45|241.54|239.34|241.65|239.45|241.45|239.25|0
1648088780000|2022-03-24 02:26:20|241.45|239.25|241.34|239.14|241.45|239.25|241.34|239.14|0
1648088790000|2022-03-24 02:26:30|241.25|239.05|241.25|239.05|241.25|239.05|241.25|239.05|0
1648088800000|2022-03-24 02:26:40|241.45|239.25|241.45|239.25|241.45|239.25|241.45|239.25|0
1648088830000|2022-03-24 02:27:10|241.34|239.14|241.34|239.14|241.34|239.14|241.34|239.14|0
1648088840000|2022-03-24 02:27:20|241.45|239.25|241.25|239.05|241.45|239.25|241.25|239.05|0
1648088850000|2022-03-24 02:27:30|241.05|238.85|241.25|239.05|241.25|239.05|241.05|238.85|0
1648088860000|2022-03-24 02:27:40|241.45|239.25|241.25|239.05|241.45|239.25|241.25|239.05|0
1648088880000|2022-03-24 02:28:00|241.05|238.85|241.25|239.05|241.25|239.05|241.05|238.85|0
1648088890000|2022-03-24 02:28:10|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1648088900000|2022-03-24 02:28:20|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1648088910000|2022-03-24 02:28:30|240.85|238.65|240.85|238.65|240.94|238.74|240.85|238.65|0
1648088920000|2022-03-24 02:28:40|241.05|238.85|240.94|238.74|241.05|238.85|240.94|238.74|0
1648088930000|2022-03-24 02:28:50|241.05|238.85|240.85|238.65|241.05|238.85|240.85|238.65|0
1648088940000|2022-03-24 02:29:00|240.94|238.74|240.85|238.65|241.05|238.85|240.85|238.65|0
1648088950000|2022-03-24 02:29:10|241.05|238.85|240.94|238.74|241.05|238.85|240.85|238.65|0
1648088960000|2022-03-24 02:29:20|241.05|238.85|240.85|238.65|241.05|238.85|240.85|238.65|0
1648088970000|2022-03-24 02:29:30|240.94|238.74|240.85|238.65|240.94|238.74|240.85|238.65|0
1648088980000|2022-03-24 02:29:40|241.05|238.85|241.05|238.85|241.05|238.85|241.05|238.85|0
1648088990000|2022-03-24 02:29:50|240.85|238.65|240.85|238.65|240.85|238.65|240.85|238.65|0
1648089000000|2022-03-24 02:30:00|241.05|238.85|241.24|239.04|241.24|239.04|240.94|238.74|0
1648089020000|2022-03-24 02:30:20|241.34|239.14|241.34|239.14|241.44|239.24|241.34|239.14|0
1648089030000|2022-03-24 02:30:30|241.44|239.24|241.44|239.24|241.44|239.24|241.44|239.24|0
1648089050000|2022-03-24 02:30:50|241.24|239.04|241.24|239.04|241.24|239.04|241.24|239.04|0
1648089060000|2022-03-24 02:31:00|241.34|239.14|241.44|239.24|241.44|239.24|241.34|239.14|0
1648089080000|2022-03-24 02:31:20|241.64|239.44|241.84|239.64|241.84|239.64|241.64|239.44|0
1648089090000|2022-03-24 02:31:30|241.73|239.53|241.73|239.53|241.73|239.53|241.73|239.53|0
1648089100000|2022-03-24 02:31:40|241.84|239.64|242.04|239.84|242.04|239.84|241.84|239.64|0
1648089110000|2022-03-24 02:31:50|242.23|240.03|242.43|240.23|242.43|240.23|242.23|240.03|0
1648089120000|2022-03-24 02:32:00|242.53|240.33|242.83|240.63|242.83|240.63|242.53|240.33|0
1648089130000|2022-03-24 02:32:10|243.03|240.83|243.03|240.83|243.23|241.03|243.03|240.83|0
1648089140000|2022-03-24 02:32:20|243.23|241.03|243.03|240.83|243.23|241.03|243.03|240.83|0
1648089150000|2022-03-24 02:32:30|242.83|240.63|242.83|240.63|242.83|240.63|242.83|240.63|0
1648089160000|2022-03-24 02:32:40|242.92|240.72|243.03|240.83|243.03|240.83|242.83|240.63|0
1648089170000|2022-03-24 02:32:50|242.83|240.63|242.63|240.43|242.83|240.63|242.63|240.43|0
1648089180000|2022-03-24 02:33:00|242.43|240.23|242.03|239.83|242.43|240.23|242.03|239.83|0
1648089190000|2022-03-24 02:33:10|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1648089200000|2022-03-24 02:33:20|242.03|239.83|242.03|239.83|242.03|239.83|242.03|239.83|0
1648089210000|2022-03-24 02:33:30|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1648089220000|2022-03-24 02:33:40|242.03|239.83|241.83|239.63|242.03|239.83|241.83|239.63|0
1648089230000|2022-03-24 02:33:50|242.03|239.83|242.23|240.03|242.23|240.03|242.03|239.83|0
1648089240000|2022-03-24 02:34:00|242.03|239.83|242.03|239.83|242.03|239.83|242.03|239.83|0
1648089260000|2022-03-24 02:34:20|241.83|239.63|241.93|239.73|241.93|239.73|241.83|239.63|0
1648089270000|2022-03-24 02:34:30|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648089280000|2022-03-24 02:34:40|242.03|239.83|242.03|239.83|242.03|239.83|241.93|239.73|0
1648089290000|2022-03-24 02:34:50|242.13|239.93|242.23|240.03|242.23|240.03|242.13|239.93|0
1648089300000|2022-03-24 02:35:00|242.13|239.93|242.23|240.03|242.23|240.03|242.13|239.93|0
1648089310000|2022-03-24 02:35:10|242.03|239.83|242.23|240.03|242.23|240.03|242.03|239.83|0
1648089320000|2022-03-24 02:35:20|242.43|240.23|242.43|240.23|242.43|240.23|242.43|240.23|0
1648089330000|2022-03-24 02:35:30|242.23|240.03|242.43|240.23|242.43|240.23|242.23|240.03|0
1648089340000|2022-03-24 02:35:40|242.52|240.32|242.43|240.23|242.52|240.32|242.43|240.23|0
1648089350000|2022-03-24 02:35:50|242.23|240.03|242.43|240.23|242.43|240.23|242.23|240.03|0
1648089360000|2022-03-24 02:36:00|242.23|240.03|242.63|240.43|242.63|240.43|242.23|240.03|0
1648089370000|2022-03-24 02:36:10|242.43|240.23|242.43|240.23|242.43|240.23|242.43|240.23|0
1648089380000|2022-03-24 02:36:20|242.23|240.03|242.43|240.23|242.43|240.23|242.23|240.03|0
1648089390000|2022-03-24 02:36:30|242.63|240.43|242.63|240.43|242.63|240.43|242.63|240.43|0
1648089400000|2022-03-24 02:36:40|242.62|240.42|242.52|240.32|242.62|240.42|242.52|240.32|0
1648089410000|2022-03-24 02:36:50|242.62|240.42|242.52|240.32|242.62|240.42|242.43|240.23|0
1648089420000|2022-03-24 02:37:00|242.62|240.42|242.52|240.32|242.62|240.42|242.52|240.32|0
1648089430000|2022-03-24 02:37:10|242.62|240.42|242.62|240.42|242.62|240.42|242.62|240.42|0
1648089440000|2022-03-24 02:37:20|242.43|240.23|242.43|240.23|242.43|240.23|242.43|240.23|0
1648089450000|2022-03-24 02:37:30|242.23|240.03|242.43|240.23|242.43|240.23|242.23|240.03|0
1648089460000|2022-03-24 02:37:40|242.42|240.22|242.42|240.22|242.42|240.22|242.42|240.22|0
1648089480000|2022-03-24 02:38:00|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1648089490000|2022-03-24 02:38:10|242.42|240.22|242.42|240.22|242.42|240.22|242.42|240.22|0
1648089500000|2022-03-24 02:38:20|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1648089530000|2022-03-24 02:38:50|242.42|240.22|242.42|240.22|242.42|240.22|242.42|240.22|0
1648089560000|2022-03-24 02:39:20|242.52|240.32|242.52|240.32|242.52|240.32|242.52|240.32|0
1648089570000|2022-03-24 02:39:30|242.62|240.42|242.42|240.22|242.62|240.42|242.42|240.22|0
1648089580000|2022-03-24 02:39:40|242.32|240.12|242.42|240.22|242.42|240.22|242.32|240.12|0
1648089590000|2022-03-24 02:39:50|242.22|240.02|242.12|239.92|242.22|240.02|242.03|239.83|0
1648089600000|2022-03-24 02:40:00|242.03|239.83|242.22|240.02|242.22|240.02|242.03|239.83|0
1648089610000|2022-03-24 02:40:10|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648089640000|2022-03-24 02:40:40|241.72|239.52|241.63|239.43|241.72|239.52|241.63|239.43|0
1648089650000|2022-03-24 02:40:50|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648089660000|2022-03-24 02:41:00|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1648089670000|2022-03-24 02:41:10|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1648089680000|2022-03-24 02:41:20|241.92|239.72|241.82|239.62|241.92|239.72|241.82|239.62|0
1648089690000|2022-03-24 02:41:30|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1648089720000|2022-03-24 02:42:00|242.22|240.02|242.42|240.22|242.42|240.22|242.22|240.02|0
1648089740000|2022-03-24 02:42:20|242.22|240.02|241.82|239.62|242.22|240.02|241.82|239.62|0
1648089750000|2022-03-24 02:42:30|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1648089760000|2022-03-24 02:42:40|241.23|239.03|241.32|239.12|241.43|239.23|241.23|239.03|0
1648089770000|2022-03-24 02:42:50|241.43|239.23|241.52|239.32|241.52|239.32|241.43|239.23|0
1648089780000|2022-03-24 02:43:00|241.43|239.23|241.43|239.23|241.52|239.32|241.43|239.23|0
1648089790000|2022-03-24 02:43:10|241.52|239.32|241.43|239.23|241.52|239.32|241.43|239.23|0
1648089810000|2022-03-24 02:43:30|241.62|239.42|241.52|239.32|241.62|239.42|241.43|239.23|0
1648089820000|2022-03-24 02:43:40|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1648089830000|2022-03-24 02:43:50|241.82|239.62|241.82|239.62|241.82|239.62|241.82|239.62|0
1648089840000|2022-03-24 02:44:00|242.02|239.82|241.82|239.62|242.12|239.92|241.82|239.62|0
1648089850000|2022-03-24 02:44:10|242.02|239.82|242.02|239.82|242.22|240.02|242.02|239.82|0
1648089860000|2022-03-24 02:44:20|242.22|240.02|242.42|240.22|242.62|240.42|242.22|240.02|0
1648089890000|2022-03-24 02:44:50|242.61|240.41|242.61|240.41|242.61|240.41|242.61|240.41|0
1648089900000|2022-03-24 02:45:00|242.81|240.61|242.81|240.61|242.81|240.61|242.81|240.61|0
1648089910000|2022-03-24 02:45:10|242.61|240.41|242.81|240.61|242.81|240.61|242.61|240.41|0
1648089920000|2022-03-24 02:45:20|242.42|240.22|242.61|240.41|242.61|240.41|242.42|240.22|0
1648089930000|2022-03-24 02:45:30|242.81|240.61|242.81|240.61|242.81|240.61|242.81|240.61|0
1648089940000|2022-03-24 02:45:40|242.71|240.51|243.01|240.81|243.01|240.81|242.71|240.51|0
1648089960000|2022-03-24 02:46:00|243.21|241.01|243.21|241.01|243.21|241.01|243.21|241.01|0
1648089970000|2022-03-24 02:46:10|243.41|241.21|243.41|241.21|243.41|241.21|243.41|241.21|0
1648089980000|2022-03-24 02:46:20|243.21|241.01|243.41|241.21|243.41|241.21|243.21|241.01|0
1648089990000|2022-03-24 02:46:30|243.81|241.61|244.2|242|244.2|242|243.81|241.61|0
1648090010000|2022-03-24 02:46:50|244.1|241.9|244|241.8|244.2|242|244|241.8|0
1648090020000|2022-03-24 02:47:00|243.9|241.7|244.2|242|244.2|242|243.9|241.7|0
1648090030000|2022-03-24 02:47:10|244|241.8|244|241.8|244|241.8|244|241.8|0
1648090060000|2022-03-24 02:47:40|244.2|242|244.2|242|244.2|242|244|241.8|0
1648090070000|2022-03-24 02:47:50|244|241.8|244.2|242|244.2|242|244|241.8|0
1648090080000|2022-03-24 02:48:00|244|241.8|244|241.8|244|241.8|244|241.8|0
1648090090000|2022-03-24 02:48:10|244.2|242|244.2|242|244.2|242|244.2|242|0
1648090110000|2022-03-24 02:48:30|244.4|242.2|244.4|242.2|244.4|242.2|244.4|242.2|0
1648090120000|2022-03-24 02:48:40|244.8|242.6|244.4|242.2|244.8|242.6|244.4|242.2|0
1648090140000|2022-03-24 02:49:00|244.6|242.4|244.6|242.4|244.6|242.4|244.6|242.4|0
1648090150000|2022-03-24 02:49:10|245|242.8|244.6|242.4|245|242.8|244.6|242.4|0
1648090170000|2022-03-24 02:49:30|244.8|242.6|244.8|242.6|244.8|242.6|244.8|242.6|0
1648090180000|2022-03-24 02:49:40|244.6|242.4|244.69|242.49|244.69|242.49|244.6|242.4|0
1648090190000|2022-03-24 02:49:50|244.8|242.6|244.4|242.2|244.8|242.6|244.4|242.2|0
1648090200000|2022-03-24 02:50:00|244.5|242.3|244.6|242.4|244.6|242.4|244.5|242.3|0
1648090210000|2022-03-24 02:50:10|244.4|242.2|244.2|242|244.4|242.2|244.2|242|0
1648090220000|2022-03-24 02:50:20|244.4|242.2|244.4|242.2|244.4|242.2|244.4|242.2|0
1648090230000|2022-03-24 02:50:30|244.2|242|244.2|242|244.2|242|244.2|242|0
1648090240000|2022-03-24 02:50:40|244.1|241.9|244|241.8|244.1|241.9|244|241.8|0
1648090250000|2022-03-24 02:50:50|243.8|241.6|243.8|241.6|243.8|241.6|243.8|241.6|0
1648090260000|2022-03-24 02:51:00|244|241.8|243.8|241.6|244|241.8|243.8|241.6|0
1648090270000|2022-03-24 02:51:10|243.6|241.4|243.8|241.6|243.8|241.6|243.6|241.4|0
1648090290000|2022-03-24 02:51:30|243.6|241.4|243.8|241.6|243.8|241.6|243.6|241.4|0
1648090300000|2022-03-24 02:51:40|243.7|241.5|243.7|241.5|243.7|241.5|243.7|241.5|0
1648090310000|2022-03-24 02:51:50|243.6|241.4|243.6|241.4|243.6|241.4|243.6|241.4|0
1648090320000|2022-03-24 02:52:00|243.4|241.2|243.2|241|243.4|241.2|243.2|241|0
1648090330000|2022-03-24 02:52:10|243.4|241.2|243.2|241|243.4|241.2|243.2|241|0
1648090350000|2022-03-24 02:52:30|243|240.8|243.1|240.9|243.2|241|243|240.8|0
1648090360000|2022-03-24 02:52:40|243.2|241|243.5|241.3|243.5|241.3|243.2|241|0
1648090370000|2022-03-24 02:52:50|243.6|241.4|243.6|241.4|243.6|241.4|243.4|241.2|0
1648090380000|2022-03-24 02:53:00|243.8|241.6|243.69|241.49|243.8|241.6|243.6|241.4|0
1648090390000|2022-03-24 02:53:10|243.6|241.4|243.6|241.4|243.6|241.4|243.6|241.4|0
1648090400000|2022-03-24 02:53:20|243.8|241.6|243.8|241.6|243.8|241.6|243.8|241.6|0
1648090410000|2022-03-24 02:53:30|243.6|241.4|243.69|241.49|243.69|241.49|243.6|241.4|0
1648090420000|2022-03-24 02:53:40|243.6|241.4|243.6|241.4|243.6|241.4|243.6|241.4|0
1648090430000|2022-03-24 02:53:50|243.69|241.49|243.8|241.6|243.8|241.6|243.69|241.49|0
1648090440000|2022-03-24 02:54:00|244|241.8|243.8|241.6|244|241.8|243.8|241.6|0
1648090450000|2022-03-24 02:54:10|243.69|241.49|243.8|241.6|243.8|241.6|243.6|241.4|0
1648090460000|2022-03-24 02:54:20|243.69|241.49|243.4|241.2|243.69|241.49|243.4|241.2|0
1648090470000|2022-03-24 02:54:30|243.49|241.29|243.4|241.2|243.49|241.29|243.4|241.2|0
1648090480000|2022-03-24 02:54:40|243.2|241|243.4|241.2|243.4|241.2|243.2|241|0
1648090490000|2022-03-24 02:54:50|243.6|241.4|243.4|241.2|243.6|241.4|243.4|241.2|0
1648090510000|2022-03-24 02:55:10|243.6|241.4|243.4|241.2|243.6|241.4|243.4|241.2|0
1648090520000|2022-03-24 02:55:20|243.6|241.4|243.6|241.4|243.6|241.4|243.6|241.4|0
1648090530000|2022-03-24 02:55:30|243.8|241.6|243.6|241.4|243.8|241.6|243.6|241.4|0
1648090540000|2022-03-24 02:55:40|243.79|241.59|243.79|241.59|243.79|241.59|243.79|241.59|0
1648090560000|2022-03-24 02:56:00|243.89|241.69|243.69|241.49|243.89|241.69|243.69|241.49|0
1648090570000|2022-03-24 02:56:10|243.79|241.59|243.6|241.4|243.79|241.59|243.6|241.4|0
1648090580000|2022-03-24 02:56:20|243.59|241.39|243.59|241.39|243.59|241.39|243.59|241.39|0
1648090590000|2022-03-24 02:56:30|243.4|241.2|243.49|241.29|243.59|241.39|243.4|241.2|0
1648090600000|2022-03-24 02:56:40|243.59|241.39|243.59|241.39|243.59|241.39|243.4|241.2|0
1648090610000|2022-03-24 02:56:50|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1648090620000|2022-03-24 02:57:00|243.59|241.39|243.79|241.59|243.79|241.59|243.59|241.39|0
1648090640000|2022-03-24 02:57:20|243.89|241.69|243.79|241.59|243.89|241.69|243.79|241.59|0
1648090650000|2022-03-24 02:57:30|243.69|241.49|243.69|241.49|243.79|241.59|243.69|241.49|0
1648090660000|2022-03-24 02:57:40|243.59|241.39|243.59|241.39|243.59|241.39|243.59|241.39|0
1648090720000|2022-03-24 02:58:40|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1648090730000|2022-03-24 02:58:50|243.59|241.39|243.59|241.39|243.59|241.39|243.59|241.39|0
1648090770000|2022-03-24 02:59:30|243.49|241.29|243.59|241.39|243.59|241.39|243.49|241.29|0
1648090780000|2022-03-24 02:59:40|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1648090790000|2022-03-24 02:59:50|243.59|241.39|243.59|241.39|243.59|241.39|243.49|241.29|0
1648090800000|2022-03-24 03:00:00|243.69|241.49|243.19|240.99|243.79|241.59|243.19|240.99|0
1648090810000|2022-03-24 03:00:10|243.39|241.19|243.39|241.19|243.39|241.19|243.39|241.19|0
1648090820000|2022-03-24 03:00:20|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1648090830000|2022-03-24 03:00:30|243.39|241.19|243.79|241.59|243.79|241.59|243.39|241.19|0
1648090840000|2022-03-24 03:00:40|243.59|241.39|243.59|241.39|243.59|241.39|243.59|241.39|0
1648090860000|2022-03-24 03:01:00|243.39|241.19|243.79|241.59|243.79|241.59|243.39|241.19|0
1648090870000|2022-03-24 03:01:10|243.99|241.79|243.59|241.39|243.99|241.79|243.59|241.39|0
1648090880000|2022-03-24 03:01:20|243.79|241.59|243.79|241.59|243.79|241.59|243.79|241.59|0
1648090890000|2022-03-24 03:01:30|243.99|241.79|243.99|241.79|243.99|241.79|243.99|241.79|0
1648090900000|2022-03-24 03:01:40|244.19|241.99|244.38|242.18|244.38|242.18|244.19|241.99|0
1648090910000|2022-03-24 03:01:50|244.19|241.99|244.19|241.99|244.38|242.18|244.19|241.99|0
1648090920000|2022-03-24 03:02:00|243.99|241.79|243.99|241.79|243.99|241.79|243.99|241.79|0
1648090930000|2022-03-24 03:02:10|243.79|241.59|243.79|241.59|243.79|241.59|243.79|241.59|0
1648090940000|2022-03-24 03:02:20|243.59|241.39|243.79|241.59|243.79|241.59|243.59|241.39|0
1648090970000|2022-03-24 03:02:50|243.59|241.39|243.59|241.39|243.59|241.39|243.59|241.39|0
1648090980000|2022-03-24 03:03:00|243.39|241.19|243.39|241.19|243.39|241.19|243.39|241.19|0
1648090990000|2022-03-24 03:03:10|243.59|241.39|243.59|241.39|243.59|241.39|243.59|241.39|0
1648091010000|2022-03-24 03:03:30|243.39|241.19|243.39|241.19|243.39|241.19|243.39|241.19|0
1648091070000|2022-03-24 03:04:30|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1648091080000|2022-03-24 03:04:40|242.99|240.79|242.79|240.59|242.99|240.79|242.79|240.59|0
1648091110000|2022-03-24 03:05:10|242.68|240.48|242.59|240.39|242.68|240.48|242.59|240.39|0
1648091120000|2022-03-24 03:05:20|242.79|240.59|242.88|240.68|242.88|240.68|242.79|240.59|0
1648091130000|2022-03-24 03:05:30|242.79|240.59|242.59|240.39|242.79|240.59|242.59|240.39|0
1648091140000|2022-03-24 03:05:40|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1648091150000|2022-03-24 03:05:50|242.68|240.48|242.59|240.39|242.79|240.59|242.59|240.39|0
1648091170000|2022-03-24 03:06:10|242.19|239.99|242.19|239.99|242.19|239.99|242.19|239.99|0
1648091180000|2022-03-24 03:06:20|241.99|239.79|241.79|239.59|241.99|239.79|241.79|239.59|0
1648091190000|2022-03-24 03:06:30|242.09|239.89|242.19|239.99|242.19|239.99|242.09|239.89|0
1648091220000|2022-03-24 03:07:00|242.39|240.19|242.79|240.59|242.79|240.59|242.39|240.19|0
1648091230000|2022-03-24 03:07:10|242.98|240.78|242.79|240.59|242.98|240.78|242.79|240.59|0
1648091240000|2022-03-24 03:07:20|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1648091250000|2022-03-24 03:07:30|242.88|240.68|242.79|240.59|242.88|240.68|242.79|240.59|0
1648091270000|2022-03-24 03:07:50|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1648091280000|2022-03-24 03:08:00|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1648091300000|2022-03-24 03:08:20|243.18|240.98|242.98|240.78|243.18|240.98|242.98|240.78|0
1648091310000|2022-03-24 03:08:30|243.18|240.98|243.28|241.08|243.28|241.08|243.18|240.98|0
1648091320000|2022-03-24 03:08:40|243.18|240.98|243.18|240.98|243.18|240.98|243.18|240.98|0
1648091330000|2022-03-24 03:08:50|243.38|241.18|243.38|241.18|243.38|241.18|243.38|241.18|0
1648091340000|2022-03-24 03:09:00|243.08|240.88|243.18|240.98|243.18|240.98|243.08|240.88|0
1648091360000|2022-03-24 03:09:20|243.38|241.18|243.48|241.28|243.58|241.38|243.38|241.18|0
1648091370000|2022-03-24 03:09:30|243.58|241.38|243.67|241.47|243.78|241.58|243.58|241.38|0
1648091380000|2022-03-24 03:09:40|243.78|241.58|243.58|241.38|243.78|241.58|243.58|241.38|0
1648091390000|2022-03-24 03:09:50|243.78|241.58|243.47|241.27|243.78|241.58|243.47|241.27|0
1648091400000|2022-03-24 03:10:00|243.58|241.38|243.58|241.38|243.98|241.78|243.58|241.38|0
1648091410000|2022-03-24 03:10:10|243.67|241.47|243.58|241.38|243.67|241.47|243.58|241.38|0
1648091420000|2022-03-24 03:10:20|243.38|241.18|243.47|241.27|243.47|241.27|243.38|241.18|0
1648091430000|2022-03-24 03:10:30|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1648091460000|2022-03-24 03:11:00|243.78|241.58|243.67|241.47|243.78|241.58|243.67|241.47|0
1648091470000|2022-03-24 03:11:10|243.78|241.58|243.58|241.38|243.78|241.58|243.58|241.38|0
1648091490000|2022-03-24 03:11:30|243.38|241.18|243.38|241.18|243.38|241.18|243.38|241.18|0
1648091500000|2022-03-24 03:11:40|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1648091510000|2022-03-24 03:11:50|243.77|241.57|243.67|241.47|243.77|241.57|243.58|241.38|0
1648091520000|2022-03-24 03:12:00|243.77|241.57|243.77|241.57|243.77|241.57|243.58|241.38|0
1648091530000|2022-03-24 03:12:10|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1648091540000|2022-03-24 03:12:20|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1648091550000|2022-03-24 03:12:30|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1648091560000|2022-03-24 03:12:40|243.77|241.57|243.57|241.37|243.77|241.57|243.57|241.37|0
1648091570000|2022-03-24 03:12:50|243.67|241.47|243.77|241.57|243.77|241.57|243.67|241.47|0
1648091580000|2022-03-24 03:13:00|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1648091620000|2022-03-24 03:13:40|243.47|241.27|243.47|241.27|243.47|241.27|243.47|241.27|0
1648091630000|2022-03-24 03:13:50|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1648091640000|2022-03-24 03:14:00|243.77|241.57|243.57|241.37|243.77|241.57|243.57|241.37|0
1648091680000|2022-03-24 03:14:40|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1648091690000|2022-03-24 03:14:50|243.67|241.47|243.67|241.47|243.67|241.47|243.67|241.47|0
1648091700000|2022-03-24 03:15:00|243.47|241.27|243.37|241.17|243.47|241.27|243.37|241.17|0
1648091710000|2022-03-24 03:15:10|243.57|241.37|243.37|241.17|243.57|241.37|243.37|241.17|0
1648091720000|2022-03-24 03:15:20|243.27|241.07|243.37|241.17|243.37|241.17|243.17|240.97|0
1648091730000|2022-03-24 03:15:30|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1648091740000|2022-03-24 03:15:40|243.97|241.77|243.77|241.57|243.97|241.77|243.77|241.57|0
1648091750000|2022-03-24 03:15:50|243.97|241.77|244.06|241.86|244.17|241.97|243.97|241.77|0
1648091760000|2022-03-24 03:16:00|243.67|241.47|243.77|241.57|243.77|241.57|243.67|241.47|0
1648091770000|2022-03-24 03:16:10|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1648091820000|2022-03-24 03:17:00|243.77|241.57|243.97|241.77|243.97|241.77|243.77|241.57|0
1648091830000|2022-03-24 03:17:10|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1648091840000|2022-03-24 03:17:20|243.97|241.77|244.17|241.97|244.17|241.97|243.97|241.77|0
1648091850000|2022-03-24 03:17:30|243.97|241.77|243.97|241.77|243.97|241.77|243.97|241.77|0
1648091860000|2022-03-24 03:17:40|244.17|241.97|244.06|241.86|244.17|241.97|243.97|241.77|0
1648091870000|2022-03-24 03:17:50|243.97|241.77|244.17|241.97|244.17|241.97|243.97|241.77|0
1648091880000|2022-03-24 03:18:00|244.06|241.86|243.97|241.77|244.06|241.86|243.97|241.77|0
1648091890000|2022-03-24 03:18:10|244.17|241.97|243.97|241.77|244.17|241.97|243.97|241.77|0
1648091900000|2022-03-24 03:18:20|244.17|241.97|244.16|241.96|244.17|241.97|244.16|241.96|0
1648091930000|2022-03-24 03:18:50|244.06|241.86|244.06|241.86|244.06|241.86|244.06|241.86|0
1648091940000|2022-03-24 03:19:00|244.16|241.96|243.96|241.76|244.16|241.96|243.86|241.66|0
1648091960000|2022-03-24 03:19:20|244.06|241.86|244.06|241.86|244.06|241.86|244.06|241.86|0
1648091970000|2022-03-24 03:19:30|243.96|241.76|243.96|241.76|244.06|241.86|243.96|241.76|0
1648091980000|2022-03-24 03:19:40|243.77|241.57|243.76|241.56|243.77|241.57|243.76|241.56|0
1648091990000|2022-03-24 03:19:50|243.66|241.46|243.76|241.56|243.76|241.56|243.66|241.46|0
1648092000000|2022-03-24 03:20:00|243.96|241.76|243.96|241.76|243.96|241.76|243.96|241.76|0
1648092010000|2022-03-24 03:20:10|243.76|241.56|243.66|241.46|243.76|241.56|243.57|241.37|0
1648092020000|2022-03-24 03:20:20|243.76|241.56|243.57|241.37|243.76|241.56|243.57|241.37|0
1648092030000|2022-03-24 03:20:30|243.56|241.36|243.96|241.76|243.96|241.76|243.56|241.36|0
1648092040000|2022-03-24 03:20:40|244.16|241.96|243.96|241.76|244.16|241.96|243.96|241.76|0
1648092050000|2022-03-24 03:20:50|244.16|241.96|243.96|241.76|244.16|241.96|243.96|241.76|0
1648092060000|2022-03-24 03:21:00|243.76|241.56|243.76|241.56|243.96|241.76|243.76|241.56|0
1648092070000|2022-03-24 03:21:10|243.56|241.36|243.66|241.46|243.66|241.46|243.56|241.36|0
1648092080000|2022-03-24 03:21:20|243.56|241.36|243.76|241.56|243.76|241.56|243.56|241.36|0
1648092090000|2022-03-24 03:21:30|243.56|241.36|243.66|241.46|243.66|241.46|243.56|241.36|0
1648092100000|2022-03-24 03:21:40|243.56|241.36|243.56|241.36|243.56|241.36|243.56|241.36|0
1648092140000|2022-03-24 03:22:20|243.76|241.56|243.56|241.36|243.76|241.56|243.56|241.36|0
1648092160000|2022-03-24 03:22:40|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1648092170000|2022-03-24 03:22:50|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1648092200000|2022-03-24 03:23:20|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1648092210000|2022-03-24 03:23:30|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1648092220000|2022-03-24 03:23:40|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1648092230000|2022-03-24 03:23:50|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1648092260000|2022-03-24 03:24:20|243.06|240.86|243.06|240.86|243.06|240.86|243.06|240.86|0
1648092270000|2022-03-24 03:24:30|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1648092280000|2022-03-24 03:24:40|243.06|240.86|243.06|240.86|243.16|240.96|243.06|240.86|0
1648092290000|2022-03-24 03:24:50|242.96|240.76|243.06|240.86|243.16|240.96|242.96|240.76|0
1648092300000|2022-03-24 03:25:00|243.16|240.96|243.36|241.16|243.36|241.16|243.16|240.96|0
1648092320000|2022-03-24 03:25:20|243.56|241.36|243.56|241.36|243.56|241.36|243.46|241.26|0
1648092350000|2022-03-24 03:25:50|243.45|241.25|243.36|241.16|243.45|241.25|243.36|241.16|0
1648092380000|2022-03-24 03:26:20|243.26|241.06|243.26|241.06|243.26|241.06|243.26|241.06|0
1648092390000|2022-03-24 03:26:30|243.36|241.16|243.56|241.36|243.56|241.36|243.36|241.16|0
1648092400000|2022-03-24 03:26:40|243.45|241.25|243.36|241.16|243.45|241.25|243.36|241.16|0
1648092430000|2022-03-24 03:27:10|243.56|241.36|243.56|241.36|243.56|241.36|243.56|241.36|0
1648092470000|2022-03-24 03:27:50|243.45|241.25|243.36|241.16|243.45|241.25|243.36|241.16|0
1648092500000|2022-03-24 03:28:20|243.56|241.36|243.56|241.36|243.56|241.36|243.56|241.36|0
1648092510000|2022-03-24 03:28:30|243.55|241.35|243.45|241.25|243.55|241.35|243.45|241.25|0
1648092520000|2022-03-24 03:28:40|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1648092540000|2022-03-24 03:29:00|243.16|240.96|243.36|241.16|243.36|241.16|243.16|240.96|0
1648092560000|2022-03-24 03:29:20|243.35|241.15|243.16|240.96|243.35|241.15|243.16|240.96|0
1648092570000|2022-03-24 03:29:30|243.05|240.85|242.96|240.76|243.05|240.85|242.96|240.76|0
1648092600000|2022-03-24 03:30:00|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1648092610000|2022-03-24 03:30:10|243.05|240.85|242.96|240.76|243.05|240.85|242.96|240.76|0
1648092620000|2022-03-24 03:30:20|242.85|240.65|242.76|240.56|242.96|240.76|242.76|240.56|0
1648092630000|2022-03-24 03:30:30|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1648092650000|2022-03-24 03:30:50|243.15|240.95|243.15|240.95|243.15|240.95|243.15|240.95|0
1648092660000|2022-03-24 03:31:00|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1648092670000|2022-03-24 03:31:10|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1648092680000|2022-03-24 03:31:20|243.75|241.55|243.75|241.55|243.75|241.55|243.75|241.55|0
1648092690000|2022-03-24 03:31:30|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1648092700000|2022-03-24 03:31:40|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1648092720000|2022-03-24 03:32:00|243.15|240.95|243.25|241.05|243.25|241.05|243.15|240.95|0
1648092730000|2022-03-24 03:32:10|243.35|241.15|243.35|241.15|243.35|241.15|243.25|241.05|0
1648092740000|2022-03-24 03:32:20|243.15|240.95|243.15|240.95|243.15|240.95|243.15|240.95|0
1648092750000|2022-03-24 03:32:30|243.35|241.15|243.15|240.95|243.35|241.15|243.15|240.95|0
1648092760000|2022-03-24 03:32:40|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1648092770000|2022-03-24 03:32:50|243.25|241.05|243.35|241.15|243.35|241.15|243.25|241.05|0
1648092790000|2022-03-24 03:33:10|243.55|241.35|243.35|241.15|243.55|241.35|243.35|241.15|0
1648092810000|2022-03-24 03:33:30|243.45|241.25|243.55|241.35|243.55|241.35|243.35|241.15|0
1648092830000|2022-03-24 03:33:50|243.75|241.55|243.55|241.35|243.75|241.55|243.55|241.35|0
1648092860000|2022-03-24 03:34:20|243.64|241.44|243.55|241.35|243.64|241.44|243.55|241.35|0
1648092910000|2022-03-24 03:35:10|243.75|241.55|243.55|241.35|243.75|241.55|243.55|241.35|0
1648092930000|2022-03-24 03:35:30|243.64|241.44|243.75|241.55|243.75|241.55|243.64|241.44|0
1648092940000|2022-03-24 03:35:40|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1648092950000|2022-03-24 03:35:50|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1648092960000|2022-03-24 03:36:00|243.44|241.24|243.35|241.15|243.44|241.24|243.35|241.15|0
1648092970000|2022-03-24 03:36:10|243.15|240.95|243.35|241.15|243.35|241.15|243.15|240.95|0
1648092990000|2022-03-24 03:36:30|243.24|241.04|243.24|241.04|243.24|241.04|243.24|241.04|0
1648093000000|2022-03-24 03:36:40|243.15|240.95|243.15|240.95|243.15|240.95|243.15|240.95|0
1648093020000|2022-03-24 03:37:00|243.24|241.04|243.24|241.04|243.24|241.04|243.24|241.04|0
1648093030000|2022-03-24 03:37:10|243.35|241.15|243.15|240.95|243.35|241.15|243.15|240.95|0
1648093090000|2022-03-24 03:38:10|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1648093130000|2022-03-24 03:38:50|242.75|240.55|242.55|240.35|242.75|240.55|242.55|240.35|0
1648093140000|2022-03-24 03:39:00|242.75|240.55|242.75|240.55|242.75|240.55|242.75|240.55|0
1648093180000|2022-03-24 03:39:40|242.94|240.74|242.94|240.74|242.94|240.74|242.94|240.74|0
1648093200000|2022-03-24 03:40:00|243.14|240.94|243.54|241.34|243.54|241.34|243.14|240.94|0
1648093220000|2022-03-24 03:40:20|243.34|241.14|243.34|241.14|243.34|241.14|243.34|241.14|0
1648093230000|2022-03-24 03:40:30|243.54|241.34|243.44|241.24|243.54|241.34|243.44|241.24|0
1648093240000|2022-03-24 03:40:40|243.54|241.34|243.34|241.14|243.54|241.34|243.34|241.14|0
1648093250000|2022-03-24 03:40:50|243.54|241.34|243.34|241.14|243.54|241.34|243.34|241.14|0
1648093270000|2022-03-24 03:41:10|243.54|241.34|243.54|241.34|243.54|241.34|243.54|241.34|0
1648093300000|2022-03-24 03:41:40|243.74|241.54|243.54|241.34|243.74|241.54|243.54|241.34|0
1648093360000|2022-03-24 03:42:40|243.34|241.14|242.74|240.54|243.34|241.14|242.74|240.54|0
1648093370000|2022-03-24 03:42:50|242.94|240.74|242.94|240.74|242.94|240.74|242.94|240.74|0
1648093380000|2022-03-24 03:43:00|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1648093410000|2022-03-24 03:43:30|243.03|240.83|243.14|240.94|243.14|240.94|243.03|240.83|0
1648093420000|2022-03-24 03:43:40|243.34|241.14|243.14|240.94|243.34|241.14|243.14|240.94|0
1648093430000|2022-03-24 03:43:50|243.03|240.83|242.94|240.74|243.03|240.83|242.94|240.74|0
1648093480000|2022-03-24 03:44:40|242.83|240.63|242.83|240.63|242.83|240.63|242.83|240.63|0
1648093490000|2022-03-24 03:44:50|242.94|240.74|242.94|240.74|242.94|240.74|242.94|240.74|0
1648093520000|2022-03-24 03:45:20|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1648093530000|2022-03-24 03:45:30|242.54|240.34|242.74|240.54|242.74|240.54|242.54|240.34|0
1648093550000|2022-03-24 03:45:50|242.94|240.74|242.94|240.74|242.94|240.74|242.94|240.74|0
1648093610000|2022-03-24 03:46:50|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1648093620000|2022-03-24 03:47:00|243.53|241.33|243.33|241.13|243.53|241.33|243.33|241.13|0
1648093630000|2022-03-24 03:47:10|243.13|240.93|243.13|240.93|243.13|240.93|243.13|240.93|0
1648093640000|2022-03-24 03:47:20|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1648093660000|2022-03-24 03:47:40|243.53|241.33|243.53|241.33|243.53|241.33|243.53|241.33|0
1648093670000|2022-03-24 03:47:50|243.73|241.53|243.53|241.33|243.73|241.53|243.53|241.33|0
1648093680000|2022-03-24 03:48:00|243.73|241.53|243.73|241.53|243.73|241.53|243.73|241.53|0
1648093690000|2022-03-24 03:48:10|243.53|241.33|243.53|241.33|243.53|241.33|243.33|241.13|0
1648093720000|2022-03-24 03:48:40|243.73|241.53|243.73|241.53|243.73|241.53|243.73|241.53|0
1648093740000|2022-03-24 03:49:00|243.82|241.62|243.73|241.53|243.82|241.62|243.73|241.53|0
1648093750000|2022-03-24 03:49:10|243.53|241.33|243.53|241.33|243.53|241.33|243.53|241.33|0
1648093760000|2022-03-24 03:49:20|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1648093770000|2022-03-24 03:49:30|243.53|241.33|243.73|241.53|243.73|241.53|243.53|241.33|0
1648093880000|2022-03-24 03:51:20|243.53|241.33|243.53|241.33|243.53|241.33|243.53|241.33|0
1648093900000|2022-03-24 03:51:40|243.73|241.53|243.73|241.53|243.73|241.53|243.73|241.53|0
1648093910000|2022-03-24 03:51:50|243.62|241.42|244.12|241.92|244.12|241.92|243.53|241.33|0
1648093920000|2022-03-24 03:52:00|244.02|241.82|243.92|241.72|244.02|241.82|243.92|241.72|0
1648093950000|2022-03-24 03:52:30|243.72|241.52|243.72|241.52|243.72|241.52|243.72|241.52|0
1648093970000|2022-03-24 03:52:50|243.82|241.62|243.92|241.72|243.92|241.72|243.82|241.62|0
1648093980000|2022-03-24 03:53:00|243.82|241.62|243.92|241.72|243.92|241.72|243.82|241.62|0
1648093990000|2022-03-24 03:53:10|244.12|241.92|244.12|241.92|244.12|241.92|244.12|241.92|0
1648094000000|2022-03-24 03:53:20|244.32|242.12|244.52|242.32|244.52|242.32|244.32|242.12|0
1648094010000|2022-03-24 03:53:30|244.92|242.72|245.52|243.32|245.52|243.32|244.92|242.72|0
1648094020000|2022-03-24 03:53:40|245.92|243.72|245.52|243.32|245.92|243.72|245.52|243.32|0
1648094030000|2022-03-24 03:53:50|245.72|243.52|245.52|243.32|245.72|243.52|245.52|243.32|0
1648094040000|2022-03-24 03:54:00|245.32|243.12|245.32|243.12|245.32|243.12|245.12|242.92|0
1648094050000|2022-03-24 03:54:10|245.21|243.01|245.32|243.12|245.32|243.12|245.21|243.01|0
1648094060000|2022-03-24 03:54:20|245.52|243.32|245.41|243.21|245.52|243.32|245.41|243.21|0
1648094070000|2022-03-24 03:54:30|245.32|243.12|245.32|243.12|245.32|243.12|245.32|243.12|0
1648094080000|2022-03-24 03:54:40|245.52|243.32|245.92|243.72|245.92|243.72|245.52|243.32|0
1648094090000|2022-03-24 03:54:50|245.72|243.52|245.72|243.52|245.92|243.72|245.72|243.52|0
1648094100000|2022-03-24 03:55:00|245.52|243.32|245.52|243.32|245.72|243.52|245.52|243.32|0
1648094120000|2022-03-24 03:55:20|245.32|243.12|245.32|243.12|245.32|243.12|245.32|243.12|0
1648094130000|2022-03-24 03:55:30|245.52|243.32|245.72|243.52|245.72|243.52|245.52|243.32|0
1648094140000|2022-03-24 03:55:40|245.91|243.71|245.91|243.71|245.91|243.71|245.91|243.71|0
1648094150000|2022-03-24 03:55:50|245.71|243.51|245.71|243.51|245.71|243.51|245.71|243.51|0
1648094160000|2022-03-24 03:56:00|245.61|243.41|245.71|243.51|245.71|243.51|245.61|243.41|0
1648094210000|2022-03-24 03:56:50|245.81|243.61|245.81|243.61|245.81|243.61|245.71|243.51|0
1648094220000|2022-03-24 03:57:00|245.71|243.51|246.11|243.91|246.11|243.91|245.71|243.51|0
1648094250000|2022-03-24 03:57:30|246.71|244.51|246.91|244.71|246.91|244.71|246.71|244.51|0
1648094260000|2022-03-24 03:57:40|247.11|244.91|247.21|245.01|247.31|245.11|247.11|244.91|0
1648094270000|2022-03-24 03:57:50|246.91|244.71|246.91|244.71|246.91|244.71|246.91|244.71|0
1648094280000|2022-03-24 03:58:00|247.01|244.81|247.51|245.31|247.51|245.31|247.01|244.81|0
1648094290000|2022-03-24 03:58:10|247.31|245.11|247.31|245.11|247.31|245.11|247.11|244.91|0
1648094300000|2022-03-24 03:58:20|247.51|245.31|247.31|245.11|247.51|245.31|247.31|245.11|0
1648094320000|2022-03-24 03:58:40|247.41|245.21|247.41|245.21|247.41|245.21|247.41|245.21|0
1648094330000|2022-03-24 03:58:50|247.31|245.11|247.31|245.11|247.31|245.11|247.31|245.11|0
1648094340000|2022-03-24 03:59:00|247.51|245.31|247.51|245.31|247.51|245.31|247.31|245.11|0
1648094350000|2022-03-24 03:59:10|247.31|245.11|247.31|245.11|247.31|245.11|247.31|245.11|0
1648094360000|2022-03-24 03:59:20|247.51|245.31|247.31|245.11|247.51|245.31|247.31|245.11|0
1648094370000|2022-03-24 03:59:30|247.51|245.31|247.51|245.31|247.51|245.31|247.51|245.31|0
1648094400000|2022-03-24 04:00:00|247.71|245.51|247.71|245.51|247.71|245.51|247.71|245.51|0
1648094410000|2022-03-24 04:00:10|247.91|245.71|247.91|245.71|247.91|245.71|247.91|245.71|0
1648094420000|2022-03-24 04:00:20|247.81|245.61|247.91|245.71|247.91|245.71|247.81|245.61|0
1648094430000|2022-03-24 04:00:30|248.11|245.91|248.11|245.91|248.11|245.91|248.11|245.91|0
1648094440000|2022-03-24 04:00:40|248.31|246.11|248.31|246.11|248.31|246.11|248.11|245.91|0
1648094450000|2022-03-24 04:00:50|248.41|246.21|248.41|246.21|248.41|246.21|248.41|246.21|0
1648094460000|2022-03-24 04:01:00|248.11|245.91|247.91|245.71|248.11|245.91|247.91|245.71|0
1648094480000|2022-03-24 04:01:20|247.81|245.61|247.71|245.51|247.91|245.71|247.71|245.51|0
1648094490000|2022-03-24 04:01:30|247.51|245.31|247.71|245.51|247.71|245.51|247.51|245.31|0
1648094500000|2022-03-24 04:01:40|247.51|245.31|247.71|245.51|247.71|245.51|247.51|245.31|0
1648094510000|2022-03-24 04:01:50|247.91|245.71|247.91|245.71|247.91|245.71|247.91|245.71|0
1648094520000|2022-03-24 04:02:00|247.8|245.6|247.91|245.71|247.91|245.71|247.8|245.6|0
1648094530000|2022-03-24 04:02:10|247.71|245.51|247.71|245.51|247.71|245.51|247.71|245.51|0
1648094550000|2022-03-24 04:02:30|247.51|245.31|247.51|245.31|247.51|245.31|247.51|245.31|0
1648094560000|2022-03-24 04:02:40|247.31|245.11|247.31|245.11|247.31|245.11|247.31|245.11|0
1648094580000|2022-03-24 04:03:00|247.2|245|247.2|245|247.2|245|247.2|245|0
1648094590000|2022-03-24 04:03:10|247.31|245.11|247.31|245.11|247.4|245.2|247.31|245.11|0
1648094600000|2022-03-24 04:03:20|247.11|244.91|247.11|244.91|247.31|245.11|247.11|244.91|0
1648094630000|2022-03-24 04:03:50|247.31|245.11|247.31|245.11|247.31|245.11|247.31|245.11|0
1648094640000|2022-03-24 04:04:00|247.2|245|247.2|245|247.2|245|247.2|245|0
1648094650000|2022-03-24 04:04:10|247.31|245.11|247.71|245.51|247.71|245.51|247.31|245.11|0
1648094660000|2022-03-24 04:04:20|247.8|245.6|247.71|245.51|247.8|245.6|247.71|245.51|0
1648094670000|2022-03-24 04:04:30|247.6|245.4|247.51|245.31|247.6|245.4|247.51|245.31|0
1648094680000|2022-03-24 04:04:40|247.5|245.3|247.5|245.3|247.5|245.3|247.5|245.3|0
1648094690000|2022-03-24 04:04:50|247.3|245.1|247.3|245.1|247.3|245.1|247.3|245.1|0
1648094700000|2022-03-24 04:05:00|247.5|245.3|247.5|245.3|247.5|245.3|247.5|245.3|0
1648094710000|2022-03-24 04:05:10|247.3|245.1|247.3|245.1|247.3|245.1|247.3|245.1|0
1648094750000|2022-03-24 04:05:50|247.5|245.3|247.5|245.3|247.5|245.3|247.5|245.3|0
1648094810000|2022-03-24 04:06:50|247.6|245.4|247.5|245.3|247.6|245.4|247.5|245.3|0
1648094820000|2022-03-24 04:07:00|247.4|245.2|247.5|245.3|247.5|245.3|247.4|245.2|0
1648094830000|2022-03-24 04:07:10|247.3|245.1|247.7|245.5|247.7|245.5|247.3|245.1|0
1648094840000|2022-03-24 04:07:20|247.5|245.3|247.9|245.7|247.9|245.7|247.5|245.3|0
1648094850000|2022-03-24 04:07:30|247.7|245.5|247.7|245.5|247.7|245.5|247.7|245.5|0
1648094860000|2022-03-24 04:07:40|247.6|245.4|247.6|245.4|247.6|245.4|247.6|245.4|0
1648094870000|2022-03-24 04:07:50|247.7|245.5|247.5|245.3|247.7|245.5|247.5|245.3|0
1648094880000|2022-03-24 04:08:00|247.7|245.5|247.5|245.3|247.7|245.5|247.5|245.3|0
1648094910000|2022-03-24 04:08:30|247.7|245.5|247.7|245.5|247.7|245.5|247.7|245.5|0
1648094930000|2022-03-24 04:08:50|247.9|245.7|247.9|245.7|247.9|245.7|247.9|245.7|0
1648094950000|2022-03-24 04:09:10|247.7|245.5|247.7|245.5|247.7|245.5|247.7|245.5|0
1648094970000|2022-03-24 04:09:30|247.5|245.3|247.7|245.5|247.7|245.5|247.5|245.3|0
1648095050000|2022-03-24 04:10:50|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1648095070000|2022-03-24 04:11:10|248.4|246.2|248.6|246.4|248.6|246.4|248.4|246.2|0
1648095080000|2022-03-24 04:11:20|248.5|246.3|248.4|246.2|248.5|246.3|248.4|246.2|0
1648095120000|2022-03-24 04:12:00|248.2|246|248.2|246|248.2|246|248.2|246|0
1648095170000|2022-03-24 04:12:50|248|245.8|248.4|246.2|248.4|246.2|248|245.8|0
1648095180000|2022-03-24 04:13:00|248.2|246|248|245.8|248.2|246|248|245.8|0
1648095200000|2022-03-24 04:13:20|248.2|246|248|245.8|248.2|246|248|245.8|0
1648095270000|2022-03-24 04:14:30|247.8|245.6|247.8|245.6|247.8|245.6|247.8|245.6|0
1648095290000|2022-03-24 04:14:50|248|245.8|248|245.8|248|245.8|248|245.8|0
1648095320000|2022-03-24 04:15:20|248.2|246|248.2|246|248.2|246|248.2|246|0
1648095330000|2022-03-24 04:15:30|248|245.8|248|245.8|248|245.8|248|245.8|0
1648095360000|2022-03-24 04:16:00|248.2|246|249|246.8|249|246.8|248.2|246|0
1648095370000|2022-03-24 04:16:10|248.8|246.6|248.8|246.6|248.89|246.69|248.8|246.6|0
1648095380000|2022-03-24 04:16:20|249|246.8|249|246.8|249|246.8|248.89|246.69|0
1648095410000|2022-03-24 04:16:50|248.8|246.6|249.2|247|249.2|247|248.8|246.6|0
1648095430000|2022-03-24 04:17:10|249.4|247.2|249|246.8|249.4|247.2|249|246.8|0
1648095450000|2022-03-24 04:17:30|248.89|246.69|249|246.8|249|246.8|248.89|246.69|0
1648095460000|2022-03-24 04:17:40|248.8|246.6|248.8|246.6|248.8|246.6|248.8|246.6|0
1648095470000|2022-03-24 04:17:50|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1648095480000|2022-03-24 04:18:00|248.4|246.2|248.4|246.2|248.4|246.2|248.4|246.2|0
1648095490000|2022-03-24 04:18:10|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1648095500000|2022-03-24 04:18:20|248.4|246.2|248.29|246.09|248.4|246.2|248.29|246.09|0
1648095510000|2022-03-24 04:18:30|248.4|246.2|248.2|246|248.4|246.2|248.2|246|0
1648095520000|2022-03-24 04:18:40|248.39|246.19|248.29|246.09|248.39|246.19|248.29|246.09|0
1648095530000|2022-03-24 04:18:50|248.39|246.19|248.39|246.19|248.39|246.19|248.39|246.19|0
1648095540000|2022-03-24 04:19:00|248.29|246.09|248.39|246.19|248.39|246.19|248.29|246.09|0
1648095580000|2022-03-24 04:19:40|248.29|246.09|248.29|246.09|248.29|246.09|248.29|246.09|0
1648095590000|2022-03-24 04:19:50|248.39|246.19|248.39|246.19|248.39|246.19|248.39|246.19|0
1648095620000|2022-03-24 04:20:20|248.59|246.39|248.39|246.19|248.59|246.39|248.39|246.19|0
1648095640000|2022-03-24 04:20:40|248.59|246.39|248.39|246.19|248.59|246.39|248.39|246.19|0
1648095670000|2022-03-24 04:21:10|248.59|246.39|248.59|246.39|248.59|246.39|248.59|246.39|0
1648095700000|2022-03-24 04:21:40|248.69|246.49|248.79|246.59|248.79|246.59|248.69|246.49|0
1648095720000|2022-03-24 04:22:00|248.59|246.39|248.79|246.59|248.79|246.59|248.59|246.39|0
1648095730000|2022-03-24 04:22:10|248.59|246.39|248.59|246.39|248.59|246.39|248.59|246.39|0
1648095740000|2022-03-24 04:22:20|248.49|246.29|248.59|246.39|248.59|246.39|248.49|246.29|0
1648095750000|2022-03-24 04:22:30|248.49|246.29|248.39|246.19|248.49|246.29|248.39|246.19|0
1648095770000|2022-03-24 04:22:50|248.19|245.99|248.19|245.99|248.19|245.99|248.19|245.99|0
1648095780000|2022-03-24 04:23:00|248.09|245.89|248.19|245.99|248.19|245.99|248.09|245.89|0
1648095790000|2022-03-24 04:23:10|247.99|245.79|247.99|245.79|247.99|245.79|247.99|245.79|0
1648095810000|2022-03-24 04:23:30|247.89|245.69|247.79|245.59|247.89|245.69|247.79|245.59|0
1648095820000|2022-03-24 04:23:40|247.99|245.79|247.79|245.59|247.99|245.79|247.79|245.59|0
1648095840000|2022-03-24 04:24:00|247.59|245.39|247.59|245.39|247.59|245.39|247.59|245.39|0
1648095850000|2022-03-24 04:24:10|247.79|245.59|247.69|245.49|247.79|245.59|247.69|245.49|0
1648095860000|2022-03-24 04:24:20|247.79|245.59|247.79|245.59|247.79|245.59|247.79|245.59|0
1648095890000|2022-03-24 04:24:50|247.99|245.79|247.99|245.79|247.99|245.79|247.99|245.79|0
1648095900000|2022-03-24 04:25:00|247.79|245.59|247.79|245.59|247.88|245.68|247.79|245.59|0
1648095910000|2022-03-24 04:25:10|247.88|245.68|247.99|245.79|247.99|245.79|247.88|245.68|0
1648095920000|2022-03-24 04:25:20|247.88|245.68|247.79|245.59|247.88|245.68|247.79|245.59|0
1648095930000|2022-03-24 04:25:30|247.99|245.79|247.99|245.79|247.99|245.79|247.88|245.68|0
1648095940000|2022-03-24 04:25:40|248.19|245.99|247.99|245.79|248.19|245.99|247.99|245.79|0
1648095950000|2022-03-24 04:25:50|247.88|245.68|247.99|245.79|247.99|245.79|247.88|245.68|0
1648096010000|2022-03-24 04:26:50|247.79|245.59|247.79|245.59|247.79|245.59|247.79|245.59|0
1648096040000|2022-03-24 04:27:20|247.98|245.78|247.59|245.39|247.98|245.78|247.59|245.39|0
1648096050000|2022-03-24 04:27:30|247.68|245.48|247.59|245.39|247.78|245.58|247.59|245.39|0
1648096060000|2022-03-24 04:27:40|247.78|245.58|247.68|245.48|247.78|245.58|247.68|245.48|0
1648096070000|2022-03-24 04:27:50|247.78|245.58|247.78|245.58|247.78|245.58|247.58|245.38|0
1648096090000|2022-03-24 04:28:10|247.88|245.68|247.58|245.38|247.88|245.68|247.58|245.38|0
1648096100000|2022-03-24 04:28:20|247.68|245.48|247.58|245.38|247.68|245.48|247.58|245.38|0
1648096130000|2022-03-24 04:28:50|247.78|245.58|247.58|245.38|247.78|245.58|247.58|245.38|0
1648096160000|2022-03-24 04:29:20|247.18|244.98|247.38|245.18|247.38|245.18|247.18|244.98|0
1648096170000|2022-03-24 04:29:30|247.48|245.28|247.58|245.38|247.58|245.38|247.48|245.28|0
1648096180000|2022-03-24 04:29:40|247.48|245.28|247.48|245.28|247.58|245.38|247.38|245.18|0
1648096190000|2022-03-24 04:29:50|247.58|245.38|247.38|245.18|247.58|245.38|247.38|245.18|0
1648096200000|2022-03-24 04:30:00|247.58|245.38|247.68|245.48|247.68|245.48|247.58|245.38|0
1648096210000|2022-03-24 04:30:10|247.78|245.58|247.78|245.58|247.78|245.58|247.78|245.58|0
1648096220000|2022-03-24 04:30:20|247.88|245.68|248.18|245.98|248.18|245.98|247.88|245.68|0
1648096230000|2022-03-24 04:30:30|248.08|245.88|247.98|245.78|248.08|245.88|247.98|245.78|0
1648096240000|2022-03-24 04:30:40|247.78|245.58|247.98|245.78|247.98|245.78|247.78|245.58|0
1648096260000|2022-03-24 04:31:00|247.88|245.68|247.98|245.78|247.98|245.78|247.88|245.68|0
1648096270000|2022-03-24 04:31:10|247.78|245.58|247.78|245.58|247.78|245.58|247.78|245.58|0
1648096280000|2022-03-24 04:31:20|247.98|245.78|247.78|245.58|247.98|245.78|247.78|245.58|0
1648096310000|2022-03-24 04:31:50|247.98|245.78|247.98|245.78|247.98|245.78|247.98|245.78|0
1648096320000|2022-03-24 04:32:00|247.78|245.58|247.78|245.58|247.78|245.58|247.78|245.58|0
1648096330000|2022-03-24 04:32:10|247.98|245.78|247.98|245.78|247.98|245.78|247.98|245.78|0
1648096340000|2022-03-24 04:32:20|247.78|245.58|247.78|245.58|247.78|245.58|247.78|245.58|0
1648096350000|2022-03-24 04:32:30|247.98|245.78|247.98|245.78|247.98|245.78|247.98|245.78|0
1648096360000|2022-03-24 04:32:40|247.78|245.58|247.78|245.58|247.78|245.58|247.78|245.58|0
1648096370000|2022-03-24 04:32:50|247.58|245.38|247.78|245.58|247.78|245.58|247.58|245.38|0
1648096380000|2022-03-24 04:33:00|247.58|245.38|247.58|245.38|247.58|245.38|247.58|245.38|0
1648096400000|2022-03-24 04:33:20|247.78|245.58|247.78|245.58|247.78|245.58|247.78|245.58|0
1648096420000|2022-03-24 04:33:40|247.98|245.78|247.98|245.78|247.98|245.78|247.98|245.78|0
1648096480000|2022-03-24 04:34:40|247.87|245.67|247.87|245.67|247.87|245.67|247.87|245.67|0
1648096490000|2022-03-24 04:34:50|247.98|245.78|247.78|245.58|247.98|245.78|247.78|245.58|0
1648096500000|2022-03-24 04:35:00|247.98|245.78|247.87|245.67|247.98|245.78|247.87|245.67|0
1648096510000|2022-03-24 04:35:10|247.97|245.77|247.87|245.67|247.97|245.77|247.87|245.67|0
1648096520000|2022-03-24 04:35:20|247.97|245.77|247.87|245.67|247.97|245.77|247.87|245.67|0
1648096530000|2022-03-24 04:35:30|247.97|245.77|247.87|245.67|247.97|245.77|247.87|245.67|0
1648096540000|2022-03-24 04:35:40|247.77|245.57|247.77|245.57|247.77|245.57|247.77|245.57|0
1648096560000|2022-03-24 04:36:00|247.57|245.37|247.57|245.37|247.57|245.37|247.57|245.37|0
1648096570000|2022-03-24 04:36:10|247.67|245.47|247.77|245.57|247.77|245.57|247.67|245.47|0
1648096590000|2022-03-24 04:36:30|247.67|245.47|247.77|245.57|247.77|245.57|247.67|245.47|0
1648096610000|2022-03-24 04:36:50|247.57|245.37|247.77|245.57|247.77|245.57|247.57|245.37|0
1648096620000|2022-03-24 04:37:00|247.97|245.77|247.97|245.77|247.97|245.77|247.97|245.77|0
1648096630000|2022-03-24 04:37:10|247.87|245.67|247.97|245.77|247.97|245.77|247.87|245.67|0
1648096640000|2022-03-24 04:37:20|247.77|245.57|247.77|245.57|247.77|245.57|247.77|245.57|0
1648096650000|2022-03-24 04:37:30|247.87|245.67|248.17|245.97|248.17|245.97|247.87|245.67|0
1648096660000|2022-03-24 04:37:40|248.07|245.87|247.97|245.77|248.07|245.87|247.97|245.77|0
1648096670000|2022-03-24 04:37:50|248.17|245.97|248.37|246.17|248.37|246.17|248.17|245.97|0
1648096680000|2022-03-24 04:38:00|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1648096690000|2022-03-24 04:38:10|248.37|246.17|248.17|245.97|248.37|246.17|248.17|245.97|0
1648096700000|2022-03-24 04:38:20|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1648096710000|2022-03-24 04:38:30|247.97|245.77|248.17|245.97|248.17|245.97|247.97|245.77|0
1648096730000|2022-03-24 04:38:50|248.27|246.07|248.07|245.87|248.27|246.07|248.07|245.87|0
1648096740000|2022-03-24 04:39:00|248.17|245.97|248.17|245.97|248.17|245.97|248.07|245.87|0
1648096750000|2022-03-24 04:39:10|248.07|245.87|247.97|245.77|248.07|245.87|247.97|245.77|0
1648096790000|2022-03-24 04:39:50|248.17|245.97|248.17|245.97|248.17|245.97|248.17|245.97|0
1648096820000|2022-03-24 04:40:20|247.97|245.77|247.97|245.77|247.97|245.77|247.97|245.77|0
1648096840000|2022-03-24 04:40:40|248.17|245.97|248.17|245.97|248.17|245.97|248.17|245.97|0
1648096850000|2022-03-24 04:40:50|248.37|246.17|248.37|246.17|248.37|246.17|248.37|246.17|0
1648096870000|2022-03-24 04:41:10|248.26|246.06|248.17|245.97|248.26|246.06|248.17|245.97|0
1648096890000|2022-03-24 04:41:30|247.97|245.77|247.97|245.77|247.97|245.77|247.97|245.77|0
1648096900000|2022-03-24 04:41:40|248.06|245.86|248.06|245.86|248.06|245.86|248.06|245.86|0
1648096910000|2022-03-24 04:41:50|247.97|245.77|247.97|245.77|247.97|245.77|247.97|245.77|0
1648096920000|2022-03-24 04:42:00|247.86|245.66|247.97|245.77|247.97|245.77|247.86|245.66|0
1648096980000|2022-03-24 04:43:00|247.96|245.76|247.96|245.76|247.96|245.76|247.96|245.76|0
1648096990000|2022-03-24 04:43:10|248.16|245.96|247.96|245.76|248.16|245.96|247.96|245.76|0
1648097040000|2022-03-24 04:44:00|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1648097050000|2022-03-24 04:44:10|248.36|246.16|248.36|246.16|248.36|246.16|248.36|246.16|0
1648097060000|2022-03-24 04:44:20|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1648097100000|2022-03-24 04:45:00|248.36|246.16|249.46|247.26|249.46|247.26|248.36|246.16|0
1648097110000|2022-03-24 04:45:10|249.56|247.36|249.76|247.56|249.76|247.56|249.56|247.36|0
1648097120000|2022-03-24 04:45:20|249.56|247.36|249.56|247.36|249.56|247.36|249.56|247.36|0
1648097130000|2022-03-24 04:45:30|249.76|247.56|249.76|247.56|249.76|247.56|249.56|247.36|0
1648097140000|2022-03-24 04:45:40|249.96|247.76|249.96|247.76|249.96|247.76|249.96|247.76|0
1648097160000|2022-03-24 04:46:00|250.06|247.86|250.16|247.96|250.16|247.96|249.96|247.76|0
1648097170000|2022-03-24 04:46:10|250.06|247.86|250.16|247.96|250.16|247.96|250.06|247.86|0
1648097180000|2022-03-24 04:46:20|249.96|247.76|250.16|247.96|250.16|247.96|249.96|247.76|0
1648097210000|2022-03-24 04:46:50|249.96|247.76|249.96|247.76|249.96|247.76|249.96|247.76|0
1648097220000|2022-03-24 04:47:00|249.86|247.66|249.56|247.36|249.86|247.66|249.56|247.36|0
1648097230000|2022-03-24 04:47:10|249.66|247.46|249.56|247.36|249.66|247.46|249.56|247.36|0
1648097240000|2022-03-24 04:47:20|249.36|247.16|249.16|246.96|249.36|247.16|249.16|246.96|0
1648097260000|2022-03-24 04:47:40|248.96|246.76|248.96|246.76|248.96|246.76|248.96|246.76|0
1648097280000|2022-03-24 04:48:00|249.16|246.96|249.16|246.96|249.16|246.96|249.16|246.96|0
1648097310000|2022-03-24 04:48:30|249.05|246.85|249.05|246.85|249.05|246.85|249.05|246.85|0
1648097320000|2022-03-24 04:48:40|249.16|246.96|248.96|246.76|249.16|246.96|248.96|246.76|0
1648097330000|2022-03-24 04:48:50|248.76|246.56|248.76|246.56|248.76|246.56|248.76|246.56|0
1648097340000|2022-03-24 04:49:00|248.56|246.36|248.56|246.36|248.56|246.36|248.56|246.36|0
1648097360000|2022-03-24 04:49:20|248.76|246.56|248.56|246.36|248.76|246.56|248.56|246.36|0
1648097370000|2022-03-24 04:49:30|248.36|246.16|248.56|246.36|248.56|246.36|248.36|246.16|0
1648097390000|2022-03-24 04:49:50|248.36|246.16|248.36|246.16|248.36|246.16|248.36|246.16|0
1648097410000|2022-03-24 04:50:10|248.56|246.36|248.56|246.36|248.56|246.36|248.56|246.36|0
1648097420000|2022-03-24 04:50:20|248.65|246.45|248.56|246.36|248.65|246.45|248.56|246.36|0
1648097430000|2022-03-24 04:50:30|248.55|246.35|248.36|246.16|248.55|246.35|248.36|246.16|0
1648097440000|2022-03-24 04:50:40|248.35|246.15|248.16|245.96|248.35|246.15|248.16|245.96|0
1648097450000|2022-03-24 04:50:50|248.15|245.95|248.15|245.95|248.15|245.95|248.15|245.95|0
1648097460000|2022-03-24 04:51:00|247.96|245.76|247.95|245.75|248.15|245.95|247.95|245.75|0
1648097480000|2022-03-24 04:51:20|248.15|245.95|248.35|246.15|248.35|246.15|248.15|245.95|0
1648097490000|2022-03-24 04:51:30|248.25|246.05|248.15|245.95|248.25|246.05|248.15|245.95|0
1648097500000|2022-03-24 04:51:40|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1648097520000|2022-03-24 04:52:00|247.75|245.55|247.95|245.75|247.95|245.75|247.75|245.55|0
1648097590000|2022-03-24 04:53:10|248.15|245.95|248.15|245.95|248.35|246.15|248.15|245.95|0
1648097600000|2022-03-24 04:53:20|247.95|245.75|247.95|245.75|248.05|245.85|247.95|245.75|0
1648097620000|2022-03-24 04:53:40|247.85|245.65|247.85|245.65|247.85|245.65|247.85|245.65|0
1648097630000|2022-03-24 04:53:50|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1648097680000|2022-03-24 04:54:40|248.15|245.95|248.15|245.95|248.15|245.95|248.15|245.95|0
1648097700000|2022-03-24 04:55:00|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1648097750000|2022-03-24 04:55:50|248.15|245.95|248.15|245.95|248.15|245.95|248.04|245.84|0
1648097760000|2022-03-24 04:56:00|248.04|245.84|248.04|245.84|248.04|245.84|248.04|245.84|0
1648097770000|2022-03-24 04:56:10|248.15|245.95|248.15|245.95|248.15|245.95|248.15|245.95|0
1648097790000|2022-03-24 04:56:30|248.04|245.84|248.15|245.95|248.15|245.95|248.04|245.84|0
1648097850000|2022-03-24 04:57:30|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1648097930000|2022-03-24 04:58:50|248.14|245.94|248.14|245.94|248.14|245.94|248.14|245.94|0
1648097950000|2022-03-24 04:59:10|247.94|245.74|247.94|245.74|247.94|245.74|247.94|245.74|0
1648097980000|2022-03-24 04:59:40|248.14|245.94|248.14|245.94|248.14|245.94|248.14|245.94|0
1648098000000|2022-03-24 05:00:00|248.54|246.34|248.54|246.34|248.54|246.34|248.34|246.14|0
1648098020000|2022-03-24 05:00:20|248.74|246.54|248.54|246.34|248.74|246.54|248.54|246.34|0
1648098030000|2022-03-24 05:00:30|248.64|246.44|248.64|246.44|248.64|246.44|248.64|246.44|0
1648098040000|2022-03-24 05:00:40|248.74|246.54|248.84|246.64|248.84|246.64|248.74|246.54|0
1648098050000|2022-03-24 05:00:50|249.34|247.14|249.54|247.34|249.54|247.34|249.34|247.14|0
1648098060000|2022-03-24 05:01:00|249.94|247.74|249.54|247.34|249.94|247.74|249.54|247.34|0
1648098070000|2022-03-24 05:01:10|249.34|247.14|249.54|247.34|249.54|247.34|249.34|247.14|0
1648098080000|2022-03-24 05:01:20|249.64|247.44|249.54|247.34|249.64|247.44|249.54|247.34|0
1648098090000|2022-03-24 05:01:30|249.34|247.14|249.34|247.14|249.34|247.14|249.34|247.14|0
1648098100000|2022-03-24 05:01:40|248.94|246.74|249.14|246.94|249.14|246.94|248.94|246.74|0
1648098110000|2022-03-24 05:01:50|249.04|246.84|249.14|246.94|249.14|246.94|248.94|246.74|0
1648098140000|2022-03-24 05:02:20|249.24|247.04|249.34|247.14|249.34|247.14|248.94|246.74|0
1648098150000|2022-03-24 05:02:30|249.54|247.34|249.54|247.34|249.54|247.34|249.54|247.34|0
1648098160000|2022-03-24 05:02:40|249.64|247.44|249.94|247.74|249.94|247.74|249.64|247.44|0
1648098180000|2022-03-24 05:03:00|250.04|247.84|249.94|247.74|250.14|247.94|249.94|247.74|0
1648098190000|2022-03-24 05:03:10|249.74|247.54|249.74|247.54|249.74|247.54|249.74|247.54|0
1648098200000|2022-03-24 05:03:20|249.54|247.34|249.74|247.54|249.74|247.54|249.54|247.34|0
1648098210000|2022-03-24 05:03:30|249.84|247.64|249.54|247.34|249.84|247.64|249.34|247.14|0
1648098220000|2022-03-24 05:03:40|249.43|247.23|249.34|247.14|249.54|247.34|249.34|247.14|0
1648098230000|2022-03-24 05:03:50|248.94|246.74|249.14|246.94|249.14|246.94|248.94|246.74|0
1648098240000|2022-03-24 05:04:00|249.34|247.14|249.23|247.03|249.34|247.14|249.14|246.94|0
1648098250000|2022-03-24 05:04:10|249.14|246.94|249.74|247.54|249.74|247.54|249.14|246.94|0
1648098260000|2022-03-24 05:04:20|249.94|247.74|249.74|247.54|249.94|247.74|249.54|247.34|0
1648098270000|2022-03-24 05:04:30|249.54|247.34|249.54|247.34|249.54|247.34|249.54|247.34|0
1648098290000|2022-03-24 05:04:50|249.63|247.43|249.54|247.34|249.63|247.43|249.54|247.34|0
1648098300000|2022-03-24 05:05:00|249.14|246.94|249.34|247.14|249.34|247.14|249.14|246.94|0
1648098310000|2022-03-24 05:05:10|249.54|247.34|249.34|247.14|249.54|247.34|249.34|247.14|0
1648098320000|2022-03-24 05:05:20|249.43|247.23|249.54|247.34|249.54|247.34|249.43|247.23|0
1648098330000|2022-03-24 05:05:30|249.94|247.74|249.74|247.54|249.94|247.74|249.74|247.54|0
1648098340000|2022-03-24 05:05:40|249.54|247.34|249.74|247.54|249.74|247.54|249.54|247.34|0
1648098350000|2022-03-24 05:05:50|249.94|247.74|249.94|247.74|249.94|247.74|249.94|247.74|0
1648098360000|2022-03-24 05:06:00|249.83|247.63|249.94|247.74|249.94|247.74|249.83|247.63|0
1648098370000|2022-03-24 05:06:10|250.03|247.83|250.43|248.23|250.43|248.23|250.03|247.83|0
1648098380000|2022-03-24 05:06:20|250.54|248.34|250.14|247.94|250.54|248.34|250.14|247.94|0
1648098390000|2022-03-24 05:06:30|250.34|248.14|250.23|248.03|250.34|248.14|250.14|247.94|0
1648098400000|2022-03-24 05:06:40|250.34|248.14|250.14|247.94|250.34|248.14|250.14|247.94|0
1648098410000|2022-03-24 05:06:50|249.73|247.53|250.14|247.94|250.14|247.94|249.73|247.53|0
1648098420000|2022-03-24 05:07:00|249.94|247.74|249.93|247.73|249.94|247.74|249.73|247.53|0
1648098430000|2022-03-24 05:07:10|250.14|247.94|250.14|247.94|250.14|247.94|250.14|247.94|0
1648098440000|2022-03-24 05:07:20|250.03|247.83|249.93|247.73|250.13|247.93|249.93|247.73|0
1648098450000|2022-03-24 05:07:30|249.83|247.63|249.93|247.73|249.93|247.73|249.83|247.63|0
1648098460000|2022-03-24 05:07:40|249.73|247.53|249.53|247.33|249.73|247.53|249.53|247.33|0
1648098470000|2022-03-24 05:07:50|249.43|247.23|249.73|247.53|249.73|247.53|249.43|247.23|0
1648098480000|2022-03-24 05:08:00|249.63|247.43|249.53|247.33|249.63|247.43|249.53|247.33|0
1648098490000|2022-03-24 05:08:10|249.63|247.43|249.53|247.33|249.63|247.43|249.53|247.33|0
1648098500000|2022-03-24 05:08:20|249.43|247.23|249.43|247.23|249.43|247.23|249.43|247.23|0
1648098510000|2022-03-24 05:08:30|249.33|247.13|249.33|247.13|249.33|247.13|249.33|247.13|0
1648098520000|2022-03-24 05:08:40|248.73|246.53|248.73|246.53|248.73|246.53|248.73|246.53|0
1648098530000|2022-03-24 05:08:50|248.53|246.33|248.33|246.13|248.53|246.33|248.33|246.13|0
1648098540000|2022-03-24 05:09:00|248.13|245.93|248.53|246.33|248.53|246.33|248.13|245.93|0
1648098550000|2022-03-24 05:09:10|248.73|246.53|248.83|246.63|248.83|246.63|248.63|246.43|0
1648098560000|2022-03-24 05:09:20|248.73|246.53|248.93|246.73|248.93|246.73|248.73|246.53|0
1648098570000|2022-03-24 05:09:30|249.13|246.93|249.13|246.93|249.13|246.93|249.13|246.93|0
1648098580000|2022-03-24 05:09:40|249.03|246.83|249.03|246.83|249.03|246.83|249.03|246.83|0
1648098590000|2022-03-24 05:09:50|248.93|246.73|248.73|246.53|248.93|246.73|248.73|246.53|0
1648098600000|2022-03-24 05:10:00|249.13|246.93|248.93|246.73|249.13|246.93|248.93|246.73|0
1648098610000|2022-03-24 05:10:10|249.03|246.83|248.93|246.73|249.13|246.93|248.93|246.73|0
1648098620000|2022-03-24 05:10:20|248.53|246.33|248.73|246.53|248.73|246.53|248.53|246.33|0
1648098630000|2022-03-24 05:10:30|248.83|246.63|248.83|246.63|248.83|246.63|248.83|246.63|0
1648098640000|2022-03-24 05:10:40|248.73|246.53|248.83|246.63|248.83|246.63|248.73|246.53|0
1648098650000|2022-03-24 05:10:50|248.73|246.53|248.73|246.53|248.73|246.53|248.73|246.53|0
1648098660000|2022-03-24 05:11:00|248.93|246.73|248.73|246.53|248.93|246.73|248.73|246.53|0
1648098670000|2022-03-24 05:11:10|248.83|246.63|249.13|246.93|249.13|246.93|248.83|246.63|0
1648098680000|2022-03-24 05:11:20|249.33|247.13|249.73|247.53|249.73|247.53|249.33|247.13|0
1648098690000|2022-03-24 05:11:30|249.93|247.73|249.93|247.73|249.93|247.73|249.83|247.63|0
1648098700000|2022-03-24 05:11:40|250.13|247.93|250.13|247.93|250.13|247.93|250.13|247.93|0
1648098710000|2022-03-24 05:11:50|250.03|247.83|249.93|247.73|250.13|247.93|249.93|247.73|0
1648098720000|2022-03-24 05:12:00|249.82|247.62|249.73|247.53|249.82|247.62|249.73|247.53|0
1648098730000|2022-03-24 05:12:10|249.53|247.33|249.53|247.33|249.53|247.33|249.33|247.13|0
1648098740000|2022-03-24 05:12:20|249.62|247.42|249.53|247.33|249.62|247.42|249.53|247.33|0
1648098750000|2022-03-24 05:12:30|249.73|247.53|249.62|247.42|249.73|247.53|249.53|247.33|0
1648098760000|2022-03-24 05:12:40|249.53|247.33|249.73|247.53|249.73|247.53|249.53|247.33|0
1648098770000|2022-03-24 05:12:50|249.53|247.33|249.33|247.13|249.53|247.33|249.33|247.13|0
1648098790000|2022-03-24 05:13:10|249.53|247.33|249.53|247.33|249.53|247.33|249.53|247.33|0
1648098800000|2022-03-24 05:13:20|249.42|247.22|249.73|247.53|249.73|247.53|249.42|247.22|0
1648098810000|2022-03-24 05:13:30|249.82|247.62|249.73|247.53|249.82|247.62|249.73|247.53|0
1648098820000|2022-03-24 05:13:40|249.93|247.73|250.02|247.82|250.02|247.82|249.93|247.73|0
1648098830000|2022-03-24 05:13:50|249.93|247.73|249.93|247.73|250.02|247.82|249.93|247.73|0
1648098870000|2022-03-24 05:14:30|249.82|247.62|249.82|247.62|249.82|247.62|249.82|247.62|0
1648098880000|2022-03-24 05:14:40|249.73|247.53|249.73|247.53|249.93|247.73|249.73|247.53|0
1648098890000|2022-03-24 05:14:50|249.72|247.52|249.72|247.52|249.72|247.52|249.72|247.52|0
1648098900000|2022-03-24 05:15:00|249.82|247.62|249.82|247.62|249.82|247.62|249.82|247.62|0
1648098910000|2022-03-24 05:15:10|250.13|247.93|250.13|247.93|250.13|247.93|250.13|247.93|0
1648098920000|2022-03-24 05:15:20|250.12|247.92|250.12|247.92|250.12|247.92|250.12|247.92|0
1648098940000|2022-03-24 05:15:40|249.92|247.72|250.32|248.12|250.32|248.12|249.92|247.72|0
1648098950000|2022-03-24 05:15:50|250.53|248.33|250.32|248.12|250.53|248.33|250.32|248.12|0
1648098970000|2022-03-24 05:16:10|250.42|248.22|250.32|248.12|250.42|248.22|250.22|248.02|0
1648098980000|2022-03-24 05:16:20|250.12|247.92|249.92|247.72|250.12|247.92|249.92|247.72|0
1648098990000|2022-03-24 05:16:30|250.12|247.92|250.12|247.92|250.12|247.92|250.12|247.92|0
1648099020000|2022-03-24 05:17:00|249.92|247.72|249.92|247.72|249.92|247.72|249.92|247.72|0
1648099040000|2022-03-24 05:17:20|249.52|247.32|249.72|247.52|249.72|247.52|249.52|247.32|0
1648099050000|2022-03-24 05:17:30|249.52|247.32|249.32|247.12|249.52|247.32|249.32|247.12|0
1648099080000|2022-03-24 05:18:00|248.92|246.72|248.92|246.72|248.92|246.72|248.92|246.72|0
1648099090000|2022-03-24 05:18:10|249.12|246.92|249.12|246.92|249.12|246.92|249.12|246.92|0
1648099100000|2022-03-24 05:18:20|249.32|247.12|249.32|247.12|249.32|247.12|249.32|247.12|0
1648099110000|2022-03-24 05:18:30|249.52|247.32|249.52|247.32|249.72|247.52|249.52|247.32|0
1648099130000|2022-03-24 05:18:50|249.72|247.52|249.52|247.32|249.72|247.52|249.52|247.32|0
1648099150000|2022-03-24 05:19:10|249.42|247.22|249.32|247.12|249.42|247.22|249.32|247.12|0
1648099170000|2022-03-24 05:19:30|249.21|247.01|249.21|247.01|249.21|247.01|249.12|246.92|0
1648099180000|2022-03-24 05:19:40|249.12|246.92|248.92|246.72|249.12|246.92|248.92|246.72|0
1648099200000|2022-03-24 05:20:00|249.01|246.81|248.92|246.72|249.01|246.81|248.81|246.61|0
1648099210000|2022-03-24 05:20:10|249.12|246.92|249.12|246.92|249.12|246.92|248.92|246.72|0
1648099220000|2022-03-24 05:20:20|248.92|246.72|248.92|246.72|249.12|246.92|248.92|246.72|0
1648099230000|2022-03-24 05:20:30|248.81|246.61|248.92|246.72|248.92|246.72|248.81|246.61|0
1648099240000|2022-03-24 05:20:40|249.12|246.92|248.92|246.72|249.12|246.92|248.92|246.72|0
1648099260000|2022-03-24 05:21:00|249.01|246.81|248.92|246.72|249.01|246.81|248.92|246.72|0
1648099270000|2022-03-24 05:21:10|248.81|246.61|248.72|246.52|248.81|246.61|248.72|246.52|0
1648099310000|2022-03-24 05:21:50|248.81|246.61|248.72|246.52|248.81|246.61|248.72|246.52|0
1648099330000|2022-03-24 05:22:10|248.52|246.32|248.72|246.52|248.72|246.52|248.52|246.32|0
1648099350000|2022-03-24 05:22:30|248.71|246.51|248.91|246.71|248.91|246.71|248.71|246.51|0
1648099360000|2022-03-24 05:22:40|248.71|246.51|248.91|246.71|248.91|246.71|248.71|246.51|0
1648099370000|2022-03-24 05:22:50|248.71|246.51|248.71|246.51|248.81|246.61|248.71|246.51|0
1648099380000|2022-03-24 05:23:00|248.91|246.71|248.91|246.71|248.91|246.71|248.91|246.71|0
1648099440000|2022-03-24 05:24:00|248.71|246.51|248.81|246.61|248.81|246.61|248.71|246.51|0
1648099450000|2022-03-24 05:24:10|248.71|246.51|249.01|246.81|249.01|246.81|248.71|246.51|0
1648099460000|2022-03-24 05:24:20|249.11|246.91|249.21|247.01|249.21|247.01|249.11|246.91|0
1648099470000|2022-03-24 05:24:30|249.11|246.91|249.11|246.91|249.21|247.01|249.11|246.91|0
1648099480000|2022-03-24 05:24:40|249.31|247.11|249.31|247.11|249.31|247.11|249.31|247.11|0
1648099510000|2022-03-24 05:25:10|249.51|247.31|249.31|247.11|249.51|247.31|249.31|247.11|0
1648099520000|2022-03-24 05:25:20|249.11|246.91|249.31|247.11|249.31|247.11|249.11|246.91|0
1648099530000|2022-03-24 05:25:30|249.21|247.01|249.31|247.11|249.31|247.11|249.21|247.01|0
1648099550000|2022-03-24 05:25:50|249.51|247.31|249.51|247.31|249.51|247.31|249.51|247.31|0
1648099570000|2022-03-24 05:26:10|249.31|247.11|249.31|247.11|249.31|247.11|249.31|247.11|0
1648099620000|2022-03-24 05:27:00|249.51|247.31|249.41|247.21|249.51|247.31|249.41|247.21|0
1648099630000|2022-03-24 05:27:10|249.51|247.31|249.71|247.51|249.71|247.51|249.51|247.31|0
1648099640000|2022-03-24 05:27:20|249.91|247.71|249.81|247.61|249.91|247.71|249.81|247.61|0
1648099650000|2022-03-24 05:27:30|249.91|247.71|249.91|247.71|249.91|247.71|249.91|247.71|0
1648099660000|2022-03-24 05:27:40|250.11|247.91|250.11|247.91|250.11|247.91|250.11|247.91|0
1648099700000|2022-03-24 05:28:20|249.91|247.71|249.91|247.71|249.91|247.71|249.91|247.71|0
1648099710000|2022-03-24 05:28:30|250.11|247.91|250.11|247.91|250.11|247.91|250.11|247.91|0
1648099720000|2022-03-24 05:28:40|249.91|247.71|249.91|247.71|249.91|247.71|249.8|247.6|0
1648099730000|2022-03-24 05:28:50|250.11|247.91|250.11|247.91|250.11|247.91|250.11|247.91|0
1648099740000|2022-03-24 05:29:00|250.31|248.11|249.91|247.71|250.31|248.11|249.91|247.71|0
1648099750000|2022-03-24 05:29:10|250.11|247.91|250.11|247.91|250.11|247.91|250.11|247.91|0
1648099770000|2022-03-24 05:29:30|249.91|247.71|249.91|247.71|249.91|247.71|249.91|247.71|0
1648099780000|2022-03-24 05:29:40|249.71|247.51|249.51|247.31|249.71|247.51|249.51|247.31|0
1648099790000|2022-03-24 05:29:50|249.8|247.6|249.51|247.31|249.8|247.6|249.51|247.31|0
1648099800000|2022-03-24 05:30:00|249.71|247.51|249.71|247.51|249.71|247.51|249.71|247.51|0
1648099810000|2022-03-24 05:30:10|249.51|247.31|249.51|247.31|249.51|247.31|249.51|247.31|0
1648099820000|2022-03-24 05:30:20|249.71|247.51|249.91|247.71|249.91|247.71|249.71|247.51|0
1648099830000|2022-03-24 05:30:30|249.8|247.6|249.71|247.51|249.91|247.71|249.71|247.51|0
1648099840000|2022-03-24 05:30:40|249.51|247.31|249.5|247.3|249.51|247.31|249.5|247.3|0
1648099850000|2022-03-24 05:30:50|249.3|247.1|249.3|247.1|249.3|247.1|249.3|247.1|0
1648099870000|2022-03-24 05:31:10|249.5|247.3|249.8|247.6|249.8|247.6|249.5|247.3|0
1648099880000|2022-03-24 05:31:20|249.9|247.7|250.11|247.91|250.11|247.91|249.9|247.7|0
1648099890000|2022-03-24 05:31:30|250.1|247.9|250.1|247.9|250.1|247.9|250.1|247.9|0
1648099900000|2022-03-24 05:31:40|250.31|248.11|250.31|248.11|250.31|248.11|250.31|248.11|0
1648099910000|2022-03-24 05:31:50|250.3|248.1|250.3|248.1|250.3|248.1|250.3|248.1|0
1648099920000|2022-03-24 05:32:00|250.1|247.9|250.1|247.9|250.1|247.9|250.1|247.9|0
1648099930000|2022-03-24 05:32:10|250.3|248.1|250.3|248.1|250.3|248.1|250.3|248.1|0
1648099970000|2022-03-24 05:32:50|250.5|248.3|250.7|248.5|250.7|248.5|250.5|248.3|0
1648099980000|2022-03-24 05:33:00|250.91|248.71|250.91|248.71|250.91|248.71|250.91|248.71|0
1648099990000|2022-03-24 05:33:10|250.9|248.7|250.7|248.5|250.9|248.7|250.7|248.5|0
1648100010000|2022-03-24 05:33:30|250.8|248.6|250.5|248.3|250.8|248.6|250.5|248.3|0
1648100020000|2022-03-24 05:33:40|250.7|248.5|250.6|248.4|250.7|248.5|250.6|248.4|0
1648100030000|2022-03-24 05:33:50|250.5|248.3|250.5|248.3|250.6|248.4|250.5|248.3|0
1648100050000|2022-03-24 05:34:10|250.7|248.5|250.7|248.5|250.7|248.5|250.7|248.5|0
1648100060000|2022-03-24 05:34:20|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1648100070000|2022-03-24 05:34:30|251.1|248.9|250.9|248.7|251.1|248.9|250.9|248.7|0
1648100080000|2022-03-24 05:34:40|251|248.8|251.3|249.1|251.3|249.1|251|248.8|0
1648100090000|2022-03-24 05:34:50|251.4|249.2|251.51|249.31|251.51|249.31|251.3|249.1|0
1648100100000|2022-03-24 05:35:00|251.3|249.1|251.1|248.9|251.3|249.1|251.1|248.9|0
1648100130000|2022-03-24 05:35:30|250.9|248.7|250.9|248.7|251|248.8|250.9|248.7|0
1648100140000|2022-03-24 05:35:40|251|248.8|251|248.8|251|248.8|251|248.8|0
1648100150000|2022-03-24 05:35:50|251.1|248.9|251.1|248.9|251.2|249|251.1|248.9|0
1648100180000|2022-03-24 05:36:20|251.2|249|251.5|249.3|251.5|249.3|251.2|249|0
1648100190000|2022-03-24 05:36:30|252|249.8|251.7|249.5|252|249.8|251.7|249.5|0
1648100200000|2022-03-24 05:36:40|251.5|249.3|251.5|249.3|251.5|249.3|251.5|249.3|0
1648100220000|2022-03-24 05:37:00|251.3|249.1|251.2|249|251.3|249.1|251.2|249|0
1648100230000|2022-03-24 05:37:10|251.3|249.1|251.7|249.5|251.7|249.5|251.3|249.1|0
1648100240000|2022-03-24 05:37:20|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1648100260000|2022-03-24 05:37:40|252.1|249.9|252.71|250.51|252.71|250.51|252.1|249.9|0
1648100270000|2022-03-24 05:37:50|252.51|250.31|252.31|250.11|252.51|250.31|252.31|250.11|0
1648100280000|2022-03-24 05:38:00|252.4|250.2|252.4|250.2|252.4|250.2|252.4|250.2|0
1648100290000|2022-03-24 05:38:10|252.31|250.11|252.6|250.4|252.6|250.4|252.31|250.11|0
1648100300000|2022-03-24 05:38:20|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1648100310000|2022-03-24 05:38:30|252.51|250.31|252.51|250.31|252.71|250.51|252.51|250.31|0
1648100320000|2022-03-24 05:38:40|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1648100340000|2022-03-24 05:39:00|252.8|250.6|252.91|250.71|252.91|250.71|252.71|250.51|0
1648100350000|2022-03-24 05:39:10|252.71|250.51|252.91|250.71|252.91|250.71|252.71|250.51|0
1648100370000|2022-03-24 05:39:30|253.51|251.31|253.31|251.11|253.51|251.31|253.31|251.11|0
1648100380000|2022-03-24 05:39:40|253.41|251.21|253.71|251.51|253.91|251.71|253.41|251.21|0
1648100390000|2022-03-24 05:39:50|253.51|251.31|253.71|251.51|253.71|251.51|253.51|251.31|0
1648100400000|2022-03-24 05:40:00|253.51|251.31|253.41|251.21|253.51|251.31|253.41|251.21|0
1648100410000|2022-03-24 05:40:10|253.11|250.91|253|250.8|253.11|250.91|252.91|250.71|0
1648100420000|2022-03-24 05:40:20|253.2|251|253.51|251.31|253.51|251.31|253.11|250.91|0
1648100430000|2022-03-24 05:40:30|253.31|251.11|253.71|251.51|253.71|251.51|253.31|251.11|0
1648100440000|2022-03-24 05:40:40|253.61|251.41|253.71|251.51|253.71|251.51|253.61|251.41|0
1648100450000|2022-03-24 05:40:50|253.51|251.31|253.31|251.11|253.51|251.31|253.31|251.11|0
1648100460000|2022-03-24 05:41:00|253.4|251.2|253.4|251.2|253.4|251.2|253.4|251.2|0
1648100470000|2022-03-24 05:41:10|253.31|251.11|253.31|251.11|253.31|251.11|253.11|250.91|0
1648100490000|2022-03-24 05:41:30|253.4|251.2|253.71|251.51|253.71|251.51|253.4|251.2|0
1648100520000|2022-03-24 05:42:00|253.91|251.71|253.51|251.31|253.91|251.71|253.51|251.31|0
1648100530000|2022-03-24 05:42:10|253.31|251.11|253.2|251|253.31|251.11|253.2|251|0
1648100540000|2022-03-24 05:42:20|253.1|250.9|253.1|250.9|253.1|250.9|253.1|250.9|0
1648100560000|2022-03-24 05:42:40|252.9|250.7|252.9|250.7|252.9|250.7|252.9|250.7|0
1648100570000|2022-03-24 05:42:50|253.1|250.9|253.1|250.9|253.1|250.9|253.1|250.9|0
1648100580000|2022-03-24 05:43:00|253.31|251.11|253.1|250.9|253.31|251.11|253.1|250.9|0
1648100590000|2022-03-24 05:43:10|253.2|251|253.3|251.1|253.31|251.11|253.2|251|0
1648100610000|2022-03-24 05:43:30|253.4|251.2|253.3|251.1|253.4|251.2|253.3|251.1|0
1648100620000|2022-03-24 05:43:40|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1648100630000|2022-03-24 05:43:50|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1648100640000|2022-03-24 05:44:00|253.51|251.31|253.71|251.51|253.71|251.51|253.51|251.31|0
1648100660000|2022-03-24 05:44:20|254.21|252.01|254|251.8|254.21|252.01|254|251.8|0
1648100670000|2022-03-24 05:44:30|253.91|251.71|254.11|251.91|254.11|251.91|253.91|251.71|0
1648100690000|2022-03-24 05:44:50|254.31|252.11|254.31|252.11|254.31|252.11|254.31|252.11|0
1648100700000|2022-03-24 05:45:00|254.51|252.31|254.31|252.11|254.61|252.41|254.31|252.11|0
1648100710000|2022-03-24 05:45:10|254.41|252.21|254.51|252.31|254.51|252.31|254.41|252.21|0
1648100720000|2022-03-24 05:45:20|254.61|252.41|254.71|252.51|254.71|252.51|254.61|252.41|0
1648100740000|2022-03-24 05:45:40|254.92|252.72|255.21|253.01|255.21|253.01|254.92|252.72|0
1648100750000|2022-03-24 05:45:50|255.32|253.12|255.32|253.12|255.32|253.12|255.32|253.12|0
1648100760000|2022-03-24 05:46:00|255.42|253.22|255.52|253.32|255.52|253.32|255.42|253.22|0
1648100770000|2022-03-24 05:46:10|255.32|253.12|255.32|253.12|255.32|253.12|255.32|253.12|0
1648100780000|2022-03-24 05:46:20|255.72|253.52|255.72|253.52|255.72|253.52|255.72|253.52|0
1648100790000|2022-03-24 05:46:30|255.52|253.32|255.52|253.32|255.52|253.32|255.52|253.32|0
1648100810000|2022-03-24 05:46:50|255.72|253.52|255.52|253.32|255.72|253.52|255.52|253.32|0
1648100820000|2022-03-24 05:47:00|255.32|253.12|255.32|253.12|255.32|253.12|255.32|253.12|0
1648100830000|2022-03-24 05:47:10|255.12|252.92|255.32|253.12|255.32|253.12|255.12|252.92|0
1648100850000|2022-03-24 05:47:30|255.52|253.32|255.52|253.32|255.52|253.32|255.52|253.32|0
1648100860000|2022-03-24 05:47:40|255.32|253.12|255.52|253.32|255.52|253.32|255.32|253.12|0
1648100870000|2022-03-24 05:47:50|255.32|253.12|255.32|253.12|255.32|253.12|255.32|253.12|0
1648100880000|2022-03-24 05:48:00|255.41|253.21|255.41|253.21|255.72|253.52|255.32|253.12|0
1648100890000|2022-03-24 05:48:10|255.32|253.12|255.32|253.12|255.32|253.12|255.32|253.12|0
1648100900000|2022-03-24 05:48:20|255.52|253.32|255.52|253.32|255.52|253.32|255.52|253.32|0
1648100910000|2022-03-24 05:48:30|255.32|253.12|255.11|252.91|255.32|253.12|255.11|252.91|0
1648100920000|2022-03-24 05:48:40|255.32|253.12|255.32|253.12|255.32|253.12|255.32|253.12|0
1648100940000|2022-03-24 05:49:00|255.11|252.91|254.91|252.71|255.11|252.91|254.71|252.51|0
1648100950000|2022-03-24 05:49:10|255.11|252.91|254.91|252.71|255.11|252.91|254.91|252.71|0
1648100970000|2022-03-24 05:49:30|255.11|252.91|254.81|252.61|255.11|252.91|254.81|252.61|0
1648100980000|2022-03-24 05:49:40|254.71|252.51|254.91|252.71|254.91|252.71|254.71|252.51|0
1648101000000|2022-03-24 05:50:00|254.71|252.51|254.71|252.51|254.71|252.51|254.71|252.51|0
1648101010000|2022-03-24 05:50:10|254.51|252.31|254.51|252.31|254.51|252.31|254.51|252.31|0
1648101020000|2022-03-24 05:50:20|254.71|252.51|254.51|252.31|254.71|252.51|254.51|252.31|0
1648101030000|2022-03-24 05:50:30|254.71|252.51|254.71|252.51|254.71|252.51|254.71|252.51|0
1648101040000|2022-03-24 05:50:40|254.51|252.31|254.51|252.31|254.51|252.31|254.51|252.31|0
1648101050000|2022-03-24 05:50:50|254.71|252.51|254.51|252.31|254.71|252.51|254.51|252.31|0
1648101060000|2022-03-24 05:51:00|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1648101070000|2022-03-24 05:51:10|254.4|252.2|254.5|252.3|254.5|252.3|254.4|252.2|0
1648101080000|2022-03-24 05:51:20|254.6|252.4|254.5|252.3|254.6|252.4|254.5|252.3|0
1648101110000|2022-03-24 05:51:50|254.71|252.51|254.71|252.51|254.71|252.51|254.71|252.51|0
1648101120000|2022-03-24 05:52:00|254.5|252.3|254.5|252.3|254.5|252.3|254.5|252.3|0
1648101140000|2022-03-24 05:52:20|254.6|252.4|254.71|252.51|254.71|252.51|254.6|252.4|0
1648101160000|2022-03-24 05:52:40|254.7|252.5|254.5|252.3|254.7|252.5|254.5|252.3|0
1648101170000|2022-03-24 05:52:50|254.7|252.5|254.5|252.3|254.7|252.5|254.5|252.3|0
1648101190000|2022-03-24 05:53:10|254.3|252.1|254.4|252.2|254.5|252.3|254.3|252.1|0
1648101200000|2022-03-24 05:53:20|254.5|252.3|254.3|252.1|254.5|252.3|254.3|252.1|0
1648101220000|2022-03-24 05:53:40|254.1|251.9|253.9|251.7|254.1|251.9|253.9|251.7|0
1648101240000|2022-03-24 05:54:00|254.1|251.9|254.1|251.9|254.3|252.1|254.1|251.9|0
1648101270000|2022-03-24 05:54:30|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1648101280000|2022-03-24 05:54:40|254.1|251.9|253.99|251.79|254.1|251.9|253.99|251.79|0
1648101290000|2022-03-24 05:54:50|254.1|251.9|254.1|251.9|254.1|251.9|254.1|251.9|0
1648101300000|2022-03-24 05:55:00|254.4|252.2|254.3|252.1|254.5|252.3|254.3|252.1|0
1648101330000|2022-03-24 05:55:30|254.5|252.3|254.5|252.3|254.5|252.3|254.5|252.3|0
1648101340000|2022-03-24 05:55:40|254.9|252.7|255.11|252.91|255.11|252.91|254.9|252.7|0
1648101350000|2022-03-24 05:55:50|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1648101360000|2022-03-24 05:56:00|255.31|253.11|255.31|253.11|255.31|253.11|255.31|253.11|0
1648101370000|2022-03-24 05:56:10|255.2|253|255.51|253.31|255.51|253.31|255.2|253|0
1648101380000|2022-03-24 05:56:20|255.61|253.41|255.71|253.51|255.71|253.51|255.61|253.41|0
1648101390000|2022-03-24 05:56:30|255.91|253.71|255.91|253.71|256.11|253.91|255.91|253.71|0
1648101400000|2022-03-24 05:56:40|255.71|253.51|256.01|253.81|256.01|253.81|255.71|253.51|0
1648101410000|2022-03-24 05:56:50|255.91|253.71|255.51|253.31|255.91|253.71|255.51|253.31|0
1648101420000|2022-03-24 05:57:00|255.71|253.51|255.31|253.11|255.71|253.51|255.31|253.11|0
1648101430000|2022-03-24 05:57:10|255.51|253.31|255.51|253.31|255.51|253.31|255.51|253.31|0
1648101440000|2022-03-24 05:57:20|255.31|253.11|255.2|253|255.31|253.11|255.2|253|0
1648101450000|2022-03-24 05:57:30|255.31|253.11|255.2|253|255.31|253.11|255.2|253|0
1648101460000|2022-03-24 05:57:40|255.3|253.1|255.3|253.1|255.3|253.1|255.3|253.1|0
1648101470000|2022-03-24 05:57:50|255.71|253.51|255.91|253.71|255.91|253.71|255.71|253.51|0
1648101480000|2022-03-24 05:58:00|255.51|253.31|255.71|253.51|255.91|253.71|255.51|253.31|0
1648101490000|2022-03-24 05:58:10|255.81|253.61|255.51|253.31|255.81|253.61|255.51|253.31|0
1648101510000|2022-03-24 05:58:30|255.6|253.4|255.6|253.4|255.6|253.4|255.6|253.4|0
1648101520000|2022-03-24 05:58:40|255.51|253.31|255.3|253.1|255.51|253.31|255.3|253.1|0
1648101540000|2022-03-24 05:59:00|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1648101570000|2022-03-24 05:59:30|254.9|252.7|255.1|252.9|255.1|252.9|254.9|252.7|0
1648101580000|2022-03-24 05:59:40|255.3|253.1|255.1|252.9|255.3|253.1|255.1|252.9|0
1648101590000|2022-03-24 05:59:50|255.3|253.1|255.3|253.1|255.3|253.1|255.3|253.1|0
1648101600000|2022-03-24 06:00:00|255.1|252.9|255.5|253.3|255.5|253.3|255.1|252.9|0
1648101610000|2022-03-24 06:00:10|255.3|253.1|255.4|253.2|255.5|253.3|255.3|253.1|0
1648101620000|2022-03-24 06:00:20|255.3|253.1|255.1|252.9|255.3|253.1|255.1|252.9|0
1648101630000|2022-03-24 06:00:30|255.3|253.1|255.3|253.1|255.3|253.1|255.3|253.1|0
1648101640000|2022-03-24 06:00:40|255.4|253.2|255.3|253.1|255.4|253.2|255.3|253.1|0
1648101650000|2022-03-24 06:00:50|255.4|253.2|255.5|253.3|255.5|253.3|255.4|253.2|0
1648101660000|2022-03-24 06:01:00|255.3|253.1|255.3|253.1|255.5|253.3|255.3|253.1|0
1648101670000|2022-03-24 06:01:10|255.5|253.3|255.5|253.3|255.5|253.3|255.5|253.3|0
1648101680000|2022-03-24 06:01:20|255.3|253.1|255.3|253.1|255.3|253.1|255.3|253.1|0
1648101690000|2022-03-24 06:01:30|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1648101710000|2022-03-24 06:01:50|254.9|252.7|254.79|252.59|254.9|252.7|254.79|252.59|0
1648101720000|2022-03-24 06:02:00|254.9|252.7|255.3|253.1|255.3|253.1|254.9|252.7|0
1648101730000|2022-03-24 06:02:10|255.4|253.2|255.5|253.3|255.5|253.3|255.4|253.2|0
1648101780000|2022-03-24 06:03:00|255.7|253.5|255.9|253.7|255.9|253.7|255.7|253.5|0
1648101790000|2022-03-24 06:03:10|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1648101820000|2022-03-24 06:03:40|256.31|254.11|257.12|254.92|257.12|254.92|256.31|254.11|0
1648101830000|2022-03-24 06:03:50|256.92|254.72|256.92|254.72|256.92|254.72|256.92|254.72|0
1648101840000|2022-03-24 06:04:00|257.01|254.81|256.92|254.72|257.01|254.81|256.71|254.51|0
1648101850000|2022-03-24 06:04:10|257.32|255.12|257.32|255.12|257.32|255.12|257.22|255.02|0
1648101860000|2022-03-24 06:04:20|257.12|254.92|257.32|255.12|257.32|255.12|257.12|254.92|0
1648101880000|2022-03-24 06:04:40|257.12|254.92|257.12|254.92|257.12|254.92|257.12|254.92|0
1648101900000|2022-03-24 06:05:00|256.91|254.71|256.51|254.31|256.91|254.71|256.31|254.11|0
1648101910000|2022-03-24 06:05:10|256.71|254.51|256.71|254.51|256.71|254.51|256.71|254.51|0
1648101920000|2022-03-24 06:05:20|256.91|254.71|256.71|254.51|256.91|254.71|256.71|254.51|0
1648101940000|2022-03-24 06:05:40|256.51|254.31|256.51|254.31|256.51|254.31|256.51|254.31|0
1648101960000|2022-03-24 06:06:00|256.61|254.41|256.31|254.11|256.61|254.41|256.31|254.11|0
1648101990000|2022-03-24 06:06:30|256.1|253.9|256.31|254.11|256.31|254.11|256.1|253.9|0
1648102000000|2022-03-24 06:06:40|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1648102010000|2022-03-24 06:06:50|255.9|253.7|256|253.8|256|253.8|255.9|253.7|0
1648102020000|2022-03-24 06:07:00|255.9|253.7|255.7|253.5|255.9|253.7|255.7|253.5|0
1648102030000|2022-03-24 06:07:10|255.5|253.3|255.5|253.3|255.5|253.3|255.5|253.3|0
1648102040000|2022-03-24 06:07:20|255.49|253.29|255.49|253.29|255.49|253.29|255.49|253.29|0
1648102050000|2022-03-24 06:07:30|255.7|253.5|255.49|253.29|255.7|253.5|255.49|253.29|0
1648102060000|2022-03-24 06:07:40|255.29|253.09|255.29|253.09|255.29|253.09|255.29|253.09|0
1648102070000|2022-03-24 06:07:50|255.49|253.29|255.49|253.29|255.49|253.29|255.39|253.19|0
1648102080000|2022-03-24 06:08:00|255.29|253.09|255.09|252.89|255.29|253.09|255.09|252.89|0
1648102090000|2022-03-24 06:08:10|254.69|252.49|254.78|252.58|254.78|252.58|254.69|252.49|0
1648102100000|2022-03-24 06:08:20|254.69|252.49|254.78|252.58|254.78|252.58|254.69|252.49|0
1648102110000|2022-03-24 06:08:30|254.69|252.49|254.69|252.49|254.69|252.49|254.69|252.49|0
1648102120000|2022-03-24 06:08:40|254.48|252.28|254.48|252.28|254.48|252.28|254.48|252.28|0
1648102130000|2022-03-24 06:08:50|254.69|252.49|254.08|251.88|254.69|252.49|254.08|251.88|0
1648102140000|2022-03-24 06:09:00|254.18|251.98|254.28|252.08|254.28|252.08|254.18|251.98|0
1648102150000|2022-03-24 06:09:10|254.08|251.88|254.28|252.08|254.28|252.08|254.08|251.88|0
1648102160000|2022-03-24 06:09:20|254.18|251.98|254.18|251.98|254.18|251.98|254.18|251.98|0
1648102170000|2022-03-24 06:09:30|254.08|251.88|253.68|251.48|254.08|251.88|253.68|251.48|0
1648102180000|2022-03-24 06:09:40|253.88|251.68|254.08|251.88|254.08|251.88|253.88|251.68|0
1648102190000|2022-03-24 06:09:50|253.88|251.68|253.88|251.68|253.88|251.68|253.88|251.68|0
1648102200000|2022-03-24 06:10:00|253.68|251.48|253.47|251.27|253.68|251.48|253.47|251.27|0
1648102210000|2022-03-24 06:10:10|253.68|251.48|253.47|251.27|253.68|251.48|253.47|251.27|0
1648102220000|2022-03-24 06:10:20|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1648102230000|2022-03-24 06:10:30|253.47|251.27|253.27|251.07|253.57|251.37|253.27|251.07|0
1648102240000|2022-03-24 06:10:40|253.07|250.87|253.07|250.87|253.07|250.87|253.07|250.87|0
1648102250000|2022-03-24 06:10:50|253.27|251.07|253.37|251.17|253.37|251.17|253.27|251.07|0
1648102260000|2022-03-24 06:11:00|253.27|251.07|253.07|250.87|253.27|251.07|252.87|250.67|0
1648102280000|2022-03-24 06:11:20|253.27|251.07|253.07|250.87|253.27|251.07|253.07|250.87|0
1648102300000|2022-03-24 06:11:40|253.17|250.97|253.17|250.97|253.17|250.97|253.17|250.97|0
1648102310000|2022-03-24 06:11:50|253.07|250.87|253.07|250.87|253.07|250.87|253.07|250.87|0
1648102320000|2022-03-24 06:12:00|252.87|250.67|252.87|250.67|252.87|250.67|252.87|250.67|0
1648102330000|2022-03-24 06:12:10|252.96|250.76|252.87|250.67|252.96|250.76|252.87|250.67|0
1648102350000|2022-03-24 06:12:30|252.67|250.47|252.66|250.46|252.67|250.47|252.66|250.46|0
1648102360000|2022-03-24 06:12:40|252.87|250.67|253.07|250.87|253.07|250.87|252.87|250.67|0
1648102370000|2022-03-24 06:12:50|252.87|250.67|252.87|250.67|252.87|250.67|252.87|250.67|0
1648102390000|2022-03-24 06:13:10|253.07|250.87|253.27|251.07|253.27|251.07|253.07|250.87|0
1648102400000|2022-03-24 06:13:20|253.07|250.87|253.07|250.87|253.07|250.87|253.07|250.87|0
1648102410000|2022-03-24 06:13:30|253.16|250.96|253.27|251.07|253.27|251.07|253.07|250.87|0
1648102430000|2022-03-24 06:13:50|253.47|251.27|253.47|251.27|253.47|251.27|253.47|251.27|0
1648102440000|2022-03-24 06:14:00|253.36|251.16|253.16|250.96|253.36|251.16|253.16|250.96|0
1648102450000|2022-03-24 06:14:10|253.07|250.87|253.27|251.07|253.27|251.07|253.07|250.87|0
1648102460000|2022-03-24 06:14:20|253.36|251.16|253.27|251.07|253.36|251.16|253.27|251.07|0
1648102490000|2022-03-24 06:14:50|253.06|250.86|253.06|250.86|253.06|250.86|252.86|250.66|0
1648102510000|2022-03-24 06:15:10|253.27|251.07|253.06|250.86|253.27|251.07|253.06|250.86|0
1648102520000|2022-03-24 06:15:20|253.27|251.07|253.27|251.07|253.27|251.07|253.27|251.07|0
1648102530000|2022-03-24 06:15:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1648102570000|2022-03-24 06:16:10|253.26|251.06|253.16|250.96|253.26|251.06|253.16|250.96|0
1648102580000|2022-03-24 06:16:20|253.06|250.86|253.06|250.86|253.26|251.06|253.06|250.86|0
1648102600000|2022-03-24 06:16:40|253.16|250.96|253.06|250.86|253.16|250.96|253.06|250.86|0
1648102610000|2022-03-24 06:16:50|253.16|250.96|253.06|250.86|253.16|250.96|253.06|250.86|0
1648102620000|2022-03-24 06:17:00|252.86|250.66|252.86|250.66|252.86|250.66|252.86|250.66|0
1648102630000|2022-03-24 06:17:10|252.96|250.76|253.06|250.86|253.06|250.86|252.96|250.76|0
1648102640000|2022-03-24 06:17:20|252.96|250.76|252.66|250.46|252.96|250.76|252.66|250.46|0
1648102680000|2022-03-24 06:18:00|252.46|250.26|252.46|250.26|252.46|250.26|252.46|250.26|0
1648102690000|2022-03-24 06:18:10|252.66|250.46|252.66|250.46|252.66|250.46|252.66|250.46|0
1648102730000|2022-03-24 06:18:50|252.86|250.66|252.86|250.66|252.86|250.66|252.86|250.66|0
1648102740000|2022-03-24 06:19:00|252.66|250.46|252.66|250.46|252.66|250.46|252.66|250.46|0
1648102750000|2022-03-24 06:19:10|252.46|250.26|252.55|250.35|252.55|250.35|252.46|250.26|0
1648102760000|2022-03-24 06:19:20|252.46|250.26|252.46|250.26|252.46|250.26|252.46|250.26|0
1648102770000|2022-03-24 06:19:30|252.35|250.15|252.25|250.05|252.35|250.15|252.05|249.85|0
1648102780000|2022-03-24 06:19:40|252.05|249.85|252.25|250.05|252.25|250.05|252.05|249.85|0
1648102820000|2022-03-24 06:20:20|252.45|250.25|252.45|250.25|252.45|250.25|252.45|250.25|0
1648102850000|2022-03-24 06:20:50|252.25|250.05|252.25|250.05|252.25|250.05|252.25|250.05|0
1648102890000|2022-03-24 06:21:30|252.05|249.85|252.25|250.05|252.25|250.05|252.05|249.85|0
1648102920000|2022-03-24 06:22:00|252.05|249.85|252.15|249.95|252.15|249.95|252.05|249.85|0
1648102930000|2022-03-24 06:22:10|252.25|250.05|252.45|250.25|252.45|250.25|252.25|250.05|0
1648102950000|2022-03-24 06:22:30|252.25|250.05|252.25|250.05|252.25|250.05|252.25|250.05|0
1648102960000|2022-03-24 06:22:40|252.05|249.85|252.05|249.85|252.05|249.85|252.05|249.85|0
1648102980000|2022-03-24 06:23:00|251.94|249.74|251.94|249.74|251.94|249.74|251.94|249.74|0
1648102990000|2022-03-24 06:23:10|251.65|249.45|251.85|249.65|251.85|249.65|251.65|249.45|0
1648103010000|2022-03-24 06:23:30|251.74|249.54|251.85|249.65|251.85|249.65|251.74|249.54|0
1648103040000|2022-03-24 06:24:00|251.74|249.54|251.85|249.65|251.85|249.65|251.74|249.54|0
1648103050000|2022-03-24 06:24:10|251.74|249.54|251.74|249.54|251.74|249.54|251.74|249.54|0
1648103060000|2022-03-24 06:24:20|251.65|249.45|251.85|249.65|251.85|249.65|251.65|249.45|0
1648103070000|2022-03-24 06:24:30|251.74|249.54|251.85|249.65|251.85|249.65|251.74|249.54|0
1648103080000|2022-03-24 06:24:40|252.05|249.85|252.05|249.85|252.05|249.85|252.05|249.85|0
1648103090000|2022-03-24 06:24:50|252.14|249.94|252.25|250.05|252.25|250.05|252.14|249.94|0
1648103100000|2022-03-24 06:25:00|252.14|249.94|252.05|249.85|252.14|249.94|252.05|249.85|0
1648103140000|2022-03-24 06:25:40|252.25|250.05|252.25|250.05|252.25|250.05|252.25|250.05|0
1648103150000|2022-03-24 06:25:50|252.05|249.85|251.94|249.74|252.05|249.85|251.94|249.74|0
1648103160000|2022-03-24 06:26:00|251.84|249.64|251.84|249.64|251.94|249.74|251.84|249.64|0
1648103170000|2022-03-24 06:26:10|251.74|249.54|251.74|249.54|251.74|249.54|251.74|249.54|0
1648103180000|2022-03-24 06:26:20|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1648103190000|2022-03-24 06:26:30|251.64|249.44|251.44|249.24|251.64|249.44|251.44|249.24|0
1648103200000|2022-03-24 06:26:40|251.64|249.44|251.54|249.34|251.64|249.44|251.44|249.24|0
1648103210000|2022-03-24 06:26:50|251.44|249.24|251.54|249.34|251.54|249.34|251.44|249.24|0
1648103220000|2022-03-24 06:27:00|251.44|249.24|251.44|249.24|251.54|249.34|251.44|249.24|0
1648103230000|2022-03-24 06:27:10|251.64|249.44|251.64|249.44|251.64|249.44|251.64|249.44|0
1648103240000|2022-03-24 06:27:20|251.74|249.54|251.74|249.54|251.74|249.54|251.74|249.54|0
1648103250000|2022-03-24 06:27:30|251.64|249.44|251.84|249.64|251.84|249.64|251.64|249.44|0
1648103260000|2022-03-24 06:27:40|251.74|249.54|251.64|249.44|251.74|249.54|251.64|249.44|0
1648103270000|2022-03-24 06:27:50|251.54|249.34|251.64|249.44|251.64|249.44|251.54|249.34|0
1648103300000|2022-03-24 06:28:20|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1648103320000|2022-03-24 06:28:40|251.64|249.44|251.84|249.64|251.84|249.64|251.64|249.44|0
1648103330000|2022-03-24 06:28:50|252.82|250.62|253.02|250.82|253.02|250.82|252.82|250.62|0
1648103340000|2022-03-24 06:29:00|252.82|250.62|252.92|250.72|253.02|250.82|252.82|250.62|0
1648103350000|2022-03-24 06:29:10|253.02|250.82|253.02|250.82|253.02|250.82|253.02|250.82|0
1648103360000|2022-03-24 06:29:20|252.92|250.72|253.02|250.82|253.02|250.82|252.92|250.72|0
1648103370000|2022-03-24 06:29:30|252.92|250.72|253.02|250.82|253.02|250.82|252.92|250.72|0
1648103380000|2022-03-24 06:29:40|252.92|250.72|253.12|250.92|253.12|250.92|252.92|250.72|0
1648103390000|2022-03-24 06:29:50|253.02|250.82|252.92|250.72|253.12|250.92|252.92|250.72|0
1648103400000|2022-03-24 06:30:00|253.02|250.82|253.02|250.82|253.02|250.82|253.02|250.82|0
1648103410000|2022-03-24 06:30:10|252.92|250.72|252.82|250.62|252.92|250.72|252.82|250.62|0
1648103420000|2022-03-24 06:30:20|252.92|250.72|253.02|250.82|253.02|250.82|252.92|250.72|0
1648103430000|2022-03-24 06:30:30|252.92|250.72|253.02|250.82|253.02|250.82|252.92|250.72|0
1648103440000|2022-03-24 06:30:40|253.22|251.02|253.22|251.02|253.22|251.02|253.22|251.02|0
1648103450000|2022-03-24 06:30:50|253.42|251.22|253.42|251.22|253.42|251.22|253.42|251.22|0
1648103460000|2022-03-24 06:31:00|253.22|251.02|253.22|251.02|253.22|251.02|253.22|251.02|0
1648103470000|2022-03-24 06:31:10|253.32|251.12|253.22|251.02|253.32|251.12|253.22|251.02|0
1648103490000|2022-03-24 06:31:30|253.42|251.22|253.42|251.22|253.42|251.22|253.42|251.22|0
1648103510000|2022-03-24 06:31:50|253.32|251.12|253.42|251.22|253.42|251.22|253.32|251.12|0
1648103520000|2022-03-24 06:32:00|253.22|251.02|253.02|250.82|253.22|251.02|253.02|250.82|0
1648103530000|2022-03-24 06:32:10|253.12|250.92|253.12|250.92|253.12|250.92|253.12|250.92|0
1648103540000|2022-03-24 06:32:20|253.02|250.82|253.02|250.82|253.12|250.92|253.02|250.82|0
1648103550000|2022-03-24 06:32:30|253.12|250.92|253.12|250.92|253.12|250.92|253.12|250.92|0
1648103560000|2022-03-24 06:32:40|253.02|250.82|253.02|250.82|253.02|250.82|253.02|250.82|0
1648103570000|2022-03-24 06:32:50|252.91|250.71|252.91|250.71|252.91|250.71|252.91|250.71|0
1648103580000|2022-03-24 06:33:00|252.82|250.62|252.62|250.42|252.82|250.62|252.62|250.42|0
1648103590000|2022-03-24 06:33:10|252.82|250.62|252.71|250.51|252.82|250.62|252.71|250.51|0
1648103600000|2022-03-24 06:33:20|252.62|250.42|252.62|250.42|252.62|250.42|252.62|250.42|0
1648103610000|2022-03-24 06:33:30|252.51|250.31|252.62|250.42|252.62|250.42|252.42|250.22|0
1648103640000|2022-03-24 06:34:00|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1648103650000|2022-03-24 06:34:10|252.82|250.62|252.71|250.51|252.82|250.62|252.71|250.51|0
1648103660000|2022-03-24 06:34:20|252.62|250.42|252.62|250.42|252.62|250.42|252.62|250.42|0
1648103680000|2022-03-24 06:34:40|252.51|250.31|252.42|250.22|252.51|250.31|252.42|250.22|0
1648103700000|2022-03-24 06:35:00|252.62|250.42|252.62|250.42|252.62|250.42|252.62|250.42|0
1648103710000|2022-03-24 06:35:10|252.71|250.51|252.62|250.42|252.71|250.51|252.62|250.42|0
1648103730000|2022-03-24 06:35:30|252.51|250.31|252.51|250.31|252.62|250.42|252.51|250.31|0
1648103740000|2022-03-24 06:35:40|252.41|250.21|252.41|250.21|252.41|250.21|252.41|250.21|0
1648103750000|2022-03-24 06:35:50|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1648103780000|2022-03-24 06:36:20|252.41|250.21|252.41|250.21|252.41|250.21|252.41|250.21|0
1648103790000|2022-03-24 06:36:30|252.51|250.31|252.61|250.41|252.61|250.41|252.51|250.31|0
1648103810000|2022-03-24 06:36:50|252.51|250.31|252.61|250.41|252.61|250.41|252.41|250.21|0
1648103820000|2022-03-24 06:37:00|252.51|250.31|252.61|250.41|252.61|250.41|252.51|250.31|0
1648103840000|2022-03-24 06:37:20|252.41|250.21|252.41|250.21|252.41|250.21|252.41|250.21|0
1648103850000|2022-03-24 06:37:30|252.51|250.31|252.61|250.41|252.61|250.41|252.51|250.31|0
1648103860000|2022-03-24 06:37:40|252.81|250.61|252.61|250.41|252.81|250.61|252.61|250.41|0
1648103910000|2022-03-24 06:38:30|252.51|250.31|252.71|250.51|252.71|250.51|252.51|250.31|0
1648103920000|2022-03-24 06:38:40|252.81|250.61|253.01|250.81|253.01|250.81|252.81|250.61|0
1648103930000|2022-03-24 06:38:50|252.91|250.71|252.81|250.61|253.01|250.81|252.81|250.61|0
1648103970000|2022-03-24 06:39:30|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1648103980000|2022-03-24 06:39:40|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1648103990000|2022-03-24 06:39:50|253.01|250.81|253.21|251.01|253.21|251.01|253.01|250.81|0
1648104000000|2022-03-24 06:40:00|253.01|250.81|253.01|250.81|253.01|250.81|252.91|250.71|0
1648104010000|2022-03-24 06:40:10|252.91|250.71|253.01|250.81|253.01|250.81|252.91|250.71|0
1648104020000|2022-03-24 06:40:20|253.21|251.01|253.11|250.91|253.21|251.01|253.11|250.91|0
1648104030000|2022-03-24 06:40:30|253.21|251.01|253.11|250.91|253.21|251.01|253.11|250.91|0
1648104040000|2022-03-24 06:40:40|253.21|251.01|253.01|250.81|253.21|251.01|253.01|250.81|0
1648104060000|2022-03-24 06:41:00|252.9|250.7|252.9|250.7|252.9|250.7|252.9|250.7|0
1648104070000|2022-03-24 06:41:10|252.81|250.61|253.01|250.81|253.01|250.81|252.81|250.61|0
1648104080000|2022-03-24 06:41:20|252.9|250.7|253.01|250.81|253.01|250.81|252.81|250.61|0
1648104100000|2022-03-24 06:41:40|252.81|250.61|252.81|250.61|253.01|250.81|252.81|250.61|0
1648104130000|2022-03-24 06:42:10|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1648104140000|2022-03-24 06:42:20|252.41|250.21|252.41|250.21|252.41|250.21|252.41|250.21|0
1648104160000|2022-03-24 06:42:40|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1648104190000|2022-03-24 06:43:10|252.7|250.5|252.7|250.5|252.7|250.5|252.7|250.5|0
1648104200000|2022-03-24 06:43:20|252.61|250.41|252.61|250.41|252.61|250.41|252.5|250.3|0
1648104210000|2022-03-24 06:43:30|252.6|250.4|252.6|250.4|252.6|250.4|252.6|250.4|0
1648104220000|2022-03-24 06:43:40|252.5|250.3|252.6|250.4|252.6|250.4|252.5|250.3|0
1648104230000|2022-03-24 06:43:50|252.5|250.3|252.4|250.2|252.5|250.3|252.4|250.2|0
1648104240000|2022-03-24 06:44:00|252.5|250.3|252.5|250.3|252.5|250.3|252.5|250.3|0
1648104250000|2022-03-24 06:44:10|252.4|250.2|252.8|250.6|252.8|250.6|252.4|250.2|0
1648104260000|2022-03-24 06:44:20|252.6|250.4|252.6|250.4|252.6|250.4|252.6|250.4|0
1648104280000|2022-03-24 06:44:40|252.4|250.2|252.6|250.4|252.6|250.4|252.4|250.2|0
1648104290000|2022-03-24 06:44:50|252.8|250.6|252.7|250.5|252.8|250.6|252.7|250.5|0
1648104300000|2022-03-24 06:45:00|252.6|250.4|252.6|250.4|252.6|250.4|252.4|250.2|0
1648104310000|2022-03-24 06:45:10|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1648104330000|2022-03-24 06:45:30|253|250.8|252.8|250.6|253|250.8|252.8|250.6|0
1648104350000|2022-03-24 06:45:50|252.6|250.4|252.5|250.3|252.6|250.4|252.5|250.3|0
1648104360000|2022-03-24 06:46:00|252.6|250.4|252.6|250.4|252.6|250.4|252.5|250.3|0
1648104370000|2022-03-24 06:46:10|252.5|250.3|252.4|250.2|252.5|250.3|252.4|250.2|0
1648104400000|2022-03-24 06:46:40|252.5|250.3|252.4|250.2|252.5|250.3|252.4|250.2|0
1648104420000|2022-03-24 06:47:00|252.5|250.3|252.5|250.3|252.5|250.3|252.5|250.3|0
1648104430000|2022-03-24 06:47:10|252.4|250.2|252.5|250.3|252.5|250.3|252.4|250.2|0
1648104440000|2022-03-24 06:47:20|252.4|250.2|252.4|250.2|252.4|250.2|252.4|250.2|0
1648104450000|2022-03-24 06:47:30|252.5|250.3|252.5|250.3|252.5|250.3|252.5|250.3|0
1648104460000|2022-03-24 06:47:40|252.4|250.2|252.6|250.4|252.6|250.4|252.4|250.2|0
1648104480000|2022-03-24 06:48:00|252.5|250.3|252.5|250.3|252.5|250.3|252.5|250.3|0
1648104490000|2022-03-24 06:48:10|252.4|250.2|252.4|250.2|252.6|250.4|252.4|250.2|0
1648104560000|2022-03-24 06:49:20|252.49|250.29|252.4|250.2|252.49|250.29|252.4|250.2|0
1648104600000|2022-03-24 06:50:00|252.6|250.4|252.4|250.2|252.6|250.4|252.4|250.2|0
1648104640000|2022-03-24 06:50:40|251.4|249.2|251.4|249.2|251.4|249.2|251.2|249|0
1648104650000|2022-03-24 06:50:50|251.2|249|251.2|249|251.2|249|251.2|249|0
1648104660000|2022-03-24 06:51:00|251|248.8|250.69|248.49|251|248.8|250.69|248.49|0
1648104670000|2022-03-24 06:51:10|250.6|248.4|251.19|248.99|251.2|249|250.49|248.29|0
1648104700000|2022-03-24 06:51:40|250.99|248.79|251.19|248.99|251.19|248.99|250.99|248.79|0
1648104740000|2022-03-24 06:52:20|250.99|248.79|250.79|248.59|250.99|248.79|250.79|248.59|0
1648104750000|2022-03-24 06:52:30|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1648104760000|2022-03-24 06:52:40|250.19|247.99|250.39|248.19|250.39|248.19|250.19|247.99|0
1648104780000|2022-03-24 06:53:00|250.19|247.99|250.19|247.99|250.19|247.99|250.19|247.99|0
1648104790000|2022-03-24 06:53:10|250.39|248.19|250.49|248.29|250.49|248.29|250.39|248.19|0
1648104800000|2022-03-24 06:53:20|250.39|248.19|250.39|248.19|250.39|248.19|250.39|248.19|0
1648104820000|2022-03-24 06:53:40|250.29|248.09|250.39|248.19|250.39|248.19|250.29|248.09|0
1648104830000|2022-03-24 06:53:50|250.19|247.99|250.19|247.99|250.19|247.99|250.19|247.99|0
1648104840000|2022-03-24 06:54:00|250.39|248.19|250.59|248.39|250.59|248.39|250.39|248.19|0
1648104850000|2022-03-24 06:54:10|250.39|248.19|250.39|248.19|250.59|248.39|250.39|248.19|0
1648104860000|2022-03-24 06:54:20|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1648104870000|2022-03-24 06:54:30|250.39|248.19|250.39|248.19|250.39|248.19|250.39|248.19|0
1648104880000|2022-03-24 06:54:40|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1648104890000|2022-03-24 06:54:50|250.39|248.19|250.49|248.29|250.49|248.29|250.39|248.19|0
1648104900000|2022-03-24 06:55:00|250.39|248.19|250.59|248.39|250.59|248.39|250.39|248.19|0
1648104920000|2022-03-24 06:55:20|250.39|248.19|250.39|248.19|250.39|248.19|250.39|248.19|0
1648104980000|2022-03-24 06:56:20|250.29|248.09|250.29|248.09|250.39|248.19|250.29|248.09|0
1648104990000|2022-03-24 06:56:30|250.19|247.99|250.39|248.19|250.39|248.19|250.19|247.99|0
1648105000000|2022-03-24 06:56:40|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1648105010000|2022-03-24 06:56:50|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1648105030000|2022-03-24 06:57:10|250.68|248.48|250.68|248.48|250.68|248.48|250.68|248.48|0
1648105040000|2022-03-24 06:57:20|250.59|248.39|250.59|248.39|250.79|248.59|250.59|248.39|0
1648105060000|2022-03-24 06:57:40|250.79|248.59|250.68|248.48|250.79|248.59|250.68|248.48|0
1648105080000|2022-03-24 06:58:00|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1648105090000|2022-03-24 06:58:10|250.48|248.28|250.48|248.28|250.48|248.28|250.48|248.28|0
1648105100000|2022-03-24 06:58:20|250.59|248.39|250.59|248.39|250.59|248.39|250.59|248.39|0
1648105120000|2022-03-24 06:58:40|250.68|248.48|250.59|248.39|250.68|248.48|250.59|248.39|0
1648105150000|2022-03-24 06:59:10|250.68|248.48|250.68|248.48|250.68|248.48|250.59|248.39|0
1648105160000|2022-03-24 06:59:20|250.79|248.59|250.59|248.39|250.79|248.59|250.59|248.39|0
1648105170000|2022-03-24 06:59:30|250.68|248.48|250.78|248.58|250.78|248.58|250.68|248.48|0
1648105180000|2022-03-24 06:59:40|250.68|248.48|250.58|248.38|250.68|248.48|250.58|248.38|0
1648105190000|2022-03-24 06:59:50|250.78|248.58|250.58|248.38|250.78|248.58|250.58|248.38|0
1648105200000|2022-03-24 07:00:00|250.39|248.19|250.98|248.78|250.98|248.78|250.39|248.19|0
1648105210000|2022-03-24 07:00:10|251.08|248.88|250.98|248.78|251.08|248.88|250.98|248.78|0
1648105220000|2022-03-24 07:00:20|251.18|248.98|251.58|249.38|251.58|249.38|251.18|248.98|0
1648105250000|2022-03-24 07:00:50|251.98|249.78|251.78|249.58|251.98|249.78|251.78|249.58|0
1648105260000|2022-03-24 07:01:00|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1648105270000|2022-03-24 07:01:10|251.58|249.38|251.78|249.58|251.78|249.58|251.58|249.38|0
1648105280000|2022-03-24 07:01:20|251.98|249.78|251.68|249.48|251.98|249.78|251.68|249.48|0
1648105290000|2022-03-24 07:01:30|251.78|249.58|251.78|249.58|251.78|249.58|251.78|249.58|0
1648105310000|2022-03-24 07:01:50|251.98|249.78|252.88|250.68|252.88|250.68|251.98|249.78|0
1648105320000|2022-03-24 07:02:00|252.98|250.78|252.58|250.38|252.98|250.78|252.58|250.38|0
1648105330000|2022-03-24 07:02:10|251.98|249.78|252.18|249.98|252.28|250.08|251.98|249.78|0
1648105340000|2022-03-24 07:02:20|251.78|249.58|251.78|249.58|251.78|249.58|251.78|249.58|0
1648105350000|2022-03-24 07:02:30|251.98|249.78|251.98|249.78|251.98|249.78|251.98|249.78|0
1648105370000|2022-03-24 07:02:50|251.78|249.58|251.58|249.38|251.78|249.58|251.58|249.38|0
1648105380000|2022-03-24 07:03:00|251.78|249.58|251.68|249.48|251.78|249.58|251.58|249.38|0
1648105390000|2022-03-24 07:03:10|251.78|249.58|251.38|249.18|251.78|249.58|251.38|249.18|0
1648105400000|2022-03-24 07:03:20|251.58|249.38|251.58|249.38|251.58|249.38|251.58|249.38|0
1648105410000|2022-03-24 07:03:30|251.78|249.58|251.58|249.38|251.78|249.58|251.58|249.38|0
1648105440000|2022-03-24 07:04:00|251.78|249.58|251.78|249.58|251.98|249.78|251.78|249.58|0
1648105450000|2022-03-24 07:04:10|251.87|249.67|252.18|249.98|252.18|249.98|251.87|249.67|0
1648105460000|2022-03-24 07:04:20|251.98|249.78|251.98|249.78|251.98|249.78|251.98|249.78|0
1648105470000|2022-03-24 07:04:30|251.78|249.58|251.78|249.58|251.78|249.58|251.78|249.58|0
1648105500000|2022-03-24 07:05:00|251.08|249.48|251.08|249.48|251.08|249.48|250.88|249.28|0
1648105510000|2022-03-24 07:05:10|250.97|249.37|251.08|249.48|251.08|249.48|250.88|249.28|0
1648105520000|2022-03-24 07:05:20|250.97|249.37|251.08|249.48|251.08|249.48|250.97|249.37|0
1648105530000|2022-03-24 07:05:30|250.88|249.28|250.88|249.28|250.88|249.28|250.88|249.28|0
1648105540000|2022-03-24 07:05:40|250.68|249.08|250.28|248.68|250.68|249.08|250.28|248.68|0
1648105550000|2022-03-24 07:05:50|250.08|248.48|250.08|248.48|250.08|248.48|250.08|248.48|0
1648105570000|2022-03-24 07:06:10|250.28|248.68|249.88|248.28|250.28|248.68|249.88|248.28|0
1648105610000|2022-03-24 07:06:50|250.08|248.48|250.28|248.68|250.28|248.68|250.08|248.48|0
1648105620000|2022-03-24 07:07:00|250.48|248.88|250.08|248.48|250.48|248.88|250.08|248.48|0
1648105630000|2022-03-24 07:07:10|250.17|248.57|250.28|248.68|250.28|248.68|250.17|248.57|0
1648105640000|2022-03-24 07:07:20|250.37|248.77|250.28|248.68|250.37|248.77|250.28|248.68|0
1648105650000|2022-03-24 07:07:30|250.17|248.57|250.08|248.48|250.28|248.68|250.08|248.48|0
1648105660000|2022-03-24 07:07:40|249.88|248.28|249.88|248.28|249.97|248.37|249.88|248.28|0
1648105700000|2022-03-24 07:08:20|249.87|248.27|249.87|248.27|249.87|248.27|249.87|248.27|0
1648105710000|2022-03-24 07:08:30|250.07|248.47|250.07|248.47|250.07|248.47|250.07|248.47|0
1648105720000|2022-03-24 07:08:40|250.27|248.67|250.27|248.67|250.27|248.67|250.27|248.67|0
1648105730000|2022-03-24 07:08:50|250.07|248.47|250.07|248.47|250.07|248.47|250.07|248.47|0
1648105740000|2022-03-24 07:09:00|250.17|248.57|250.27|248.67|250.27|248.67|250.17|248.57|0
1648105770000|2022-03-24 07:09:30|250.07|248.47|250.17|248.57|250.17|248.57|250.07|248.47|0
1648105780000|2022-03-24 07:09:40|250.27|248.67|250.47|248.87|250.47|248.87|250.27|248.67|0
1648105790000|2022-03-24 07:09:50|250.67|249.07|250.77|249.17|250.77|249.17|250.67|249.07|0
1648105800000|2022-03-24 07:10:00|250.67|249.07|251.07|249.47|251.07|249.47|250.67|249.07|0
1648105810000|2022-03-24 07:10:10|250.97|249.37|251.07|249.47|251.07|249.47|250.87|249.27|0
1648105820000|2022-03-24 07:10:20|251.27|249.67|251.27|249.67|251.27|249.67|251.27|249.67|0
1648105830000|2022-03-24 07:10:30|251.17|249.57|251.27|249.67|251.27|249.67|251.17|249.57|0
1648105850000|2022-03-24 07:10:50|251.07|249.47|251.07|249.47|251.07|249.47|251.07|249.47|0
1648105870000|2022-03-24 07:11:10|250.87|249.27|250.87|249.27|250.87|249.27|250.87|249.27|0
1648105880000|2022-03-24 07:11:20|250.97|249.37|250.67|249.07|250.97|249.37|250.67|249.07|0
1648105890000|2022-03-24 07:11:30|250.87|249.27|250.97|249.37|250.97|249.37|250.67|249.07|0
1648105900000|2022-03-24 07:11:40|251.07|249.47|251.07|249.47|251.07|249.47|251.07|249.47|0
1648105910000|2022-03-24 07:11:50|250.87|249.27|250.87|249.27|250.87|249.27|250.87|249.27|0
1648105920000|2022-03-24 07:12:00|251.07|249.47|251.07|249.47|251.07|249.47|251.07|249.47|0
1648105930000|2022-03-24 07:12:10|251.27|249.67|251.36|249.76|251.36|249.76|251.27|249.67|0
1648105940000|2022-03-24 07:12:20|251.27|249.67|251.27|249.67|251.27|249.67|251.27|249.67|0
1648105960000|2022-03-24 07:12:40|251.07|249.47|251.16|249.56|251.16|249.56|251.07|249.47|0
1648105970000|2022-03-24 07:12:50|251.27|249.67|251.07|249.47|251.27|249.67|251.07|249.47|0
1648105980000|2022-03-24 07:13:00|250.87|249.27|250.96|249.36|250.96|249.36|250.87|249.27|0
1648105990000|2022-03-24 07:13:10|250.87|249.27|250.87|249.27|250.87|249.27|250.87|249.27|0
1648106000000|2022-03-24 07:13:20|250.76|249.16|250.87|249.27|250.87|249.27|250.76|249.16|0
1648106020000|2022-03-24 07:13:40|250.67|249.07|250.87|249.27|250.87|249.27|250.67|249.07|0
1648106030000|2022-03-24 07:13:50|250.67|249.07|250.67|249.07|250.67|249.07|250.67|249.07|0
1648106040000|2022-03-24 07:14:00|250.87|249.27|250.67|249.07|250.87|249.27|250.67|249.07|0
1648106060000|2022-03-24 07:14:20|251.07|249.47|251.27|249.67|251.27|249.67|251.07|249.47|0
1648106070000|2022-03-24 07:14:30|251.36|249.76|251.36|249.76|251.47|249.87|251.36|249.76|0
1648106080000|2022-03-24 07:14:40|251.67|250.07|251.87|250.27|251.87|250.27|251.67|250.07|0
1648106090000|2022-03-24 07:14:50|252.27|250.67|252.27|250.67|252.47|250.87|252.27|250.67|0
1648106100000|2022-03-24 07:15:00|252.47|250.87|252.27|250.67|252.47|250.87|252.27|250.67|0
1648106110000|2022-03-24 07:15:10|252.36|250.76|252.47|250.87|252.47|250.87|252.36|250.76|0
1648106120000|2022-03-24 07:15:20|252.56|250.96|252.67|251.07|252.67|251.07|252.56|250.96|0
1648106130000|2022-03-24 07:15:30|252.47|250.87|252.46|250.86|252.47|250.87|252.46|250.86|0
1648106140000|2022-03-24 07:15:40|252.67|251.07|252.67|251.07|252.67|251.07|252.67|251.07|0
1648106150000|2022-03-24 07:15:50|253.47|251.87|253.07|251.47|253.47|251.87|253.07|251.47|0
1648106160000|2022-03-24 07:16:00|252.87|251.27|252.76|251.16|252.87|251.27|252.66|251.06|0
1648106170000|2022-03-24 07:16:10|252.87|251.27|252.56|250.96|252.87|251.27|252.56|250.96|0
1648106180000|2022-03-24 07:16:20|252.46|250.86|252.66|251.06|252.66|251.06|252.46|250.86|0
1648106190000|2022-03-24 07:16:30|252.86|251.26|252.86|251.26|252.86|251.26|252.86|251.26|0
1648106200000|2022-03-24 07:16:40|253.07|251.47|253.06|251.46|253.07|251.47|252.86|251.26|0
1648106220000|2022-03-24 07:17:00|253.27|251.67|252.86|251.26|253.27|251.67|252.86|251.26|0
1648106230000|2022-03-24 07:17:10|253.06|251.46|252.96|251.36|253.06|251.46|252.96|251.36|0
1648106240000|2022-03-24 07:17:20|253.06|251.46|252.76|251.16|253.06|251.46|252.76|251.16|0
1648106250000|2022-03-24 07:17:30|252.86|251.26|252.46|250.86|252.86|251.26|252.46|250.86|0
1648106270000|2022-03-24 07:17:50|252.66|251.06|252.66|251.06|252.66|251.06|252.66|251.06|0
1648106280000|2022-03-24 07:18:00|253.06|251.46|253.06|251.46|253.06|251.46|252.86|251.26|0
1648106290000|2022-03-24 07:18:10|253.36|251.76|253.46|251.86|253.46|251.86|253.36|251.76|0
1648106310000|2022-03-24 07:18:30|253.26|251.66|253.26|251.66|253.26|251.66|253.26|251.66|0
1648106320000|2022-03-24 07:18:40|253.46|251.86|253.46|251.86|253.66|252.06|253.46|251.86|0
1648106330000|2022-03-24 07:18:50|253.56|251.96|253.56|251.96|253.66|252.06|253.56|251.96|0
1648106340000|2022-03-24 07:19:00|253.46|251.86|253.46|251.86|253.46|251.86|253.46|251.86|0
1648106350000|2022-03-24 07:19:10|253.56|251.96|253.66|252.06|253.66|252.06|253.46|251.86|0
1648106360000|2022-03-24 07:19:20|254.27|252.67|254.27|252.67|254.27|252.67|254.27|252.67|0
1648106370000|2022-03-24 07:19:30|254.06|252.46|254.47|252.87|254.47|252.87|254.06|252.46|0
1648106380000|2022-03-24 07:19:40|254.36|252.76|255.47|253.87|255.47|253.87|254.36|252.76|0
1648106390000|2022-03-24 07:19:50|255.27|253.67|255.27|253.67|255.27|253.67|255.27|253.67|0
1648106400000|2022-03-24 07:20:00|255.07|253.47|255.47|253.87|255.47|253.87|255.07|253.47|0
1648106410000|2022-03-24 07:20:10|255.67|254.07|255.87|254.27|255.87|254.27|255.57|253.97|0
1648106420000|2022-03-24 07:20:20|255.67|254.07|257.47|255.87|257.67|256.07|255.67|254.07|0
1648106430000|2022-03-24 07:20:30|257.67|256.07|256.97|255.37|258.07|256.47|256.97|255.37|0
1648106440000|2022-03-24 07:20:40|256.77|255.17|256.77|255.17|256.77|255.17|256.77|255.17|0
1648106450000|2022-03-24 07:20:50|256.86|255.26|256.86|255.26|256.97|255.37|256.86|255.26|0
1648106460000|2022-03-24 07:21:00|256.77|255.17|256.77|255.17|256.77|255.17|256.77|255.17|0
1648106470000|2022-03-24 07:21:10|256.66|255.06|256.37|254.77|256.66|255.06|256.37|254.77|0
1648106480000|2022-03-24 07:21:20|256.57|254.97|256.57|254.97|256.57|254.97|256.57|254.97|0
1648106500000|2022-03-24 07:21:40|256.37|254.77|256.57|254.97|256.57|254.97|256.37|254.77|0
1648106520000|2022-03-24 07:22:00|256.37|254.77|256.37|254.77|256.37|254.77|256.26|254.66|0
1648106530000|2022-03-24 07:22:10|255.96|254.36|255.96|254.36|255.96|254.36|255.96|254.36|0
1648106540000|2022-03-24 07:22:20|255.76|254.16|254.96|253.36|255.76|254.16|254.96|253.36|0
1648106550000|2022-03-24 07:22:30|255.16|253.56|254.96|253.36|255.16|253.56|254.96|253.36|0
1648106560000|2022-03-24 07:22:40|255.16|253.56|254.76|253.16|255.16|253.56|254.76|253.16|0
1648106570000|2022-03-24 07:22:50|254.56|252.96|254.36|252.76|254.56|252.96|254.36|252.76|0
1648106580000|2022-03-24 07:23:00|253.76|252.16|253.85|252.25|253.85|252.25|253.76|252.16|0
1648106590000|2022-03-24 07:23:10|253.96|252.36|253.86|252.26|254.06|252.46|253.76|252.16|0
1648106600000|2022-03-24 07:23:20|255.22|253.62|255.22|253.62|255.22|253.62|255.22|253.62|0
1648106610000|2022-03-24 07:23:30|254.82|253.22|254.43|252.83|254.82|253.22|254.43|252.83|0
1648106630000|2022-03-24 07:23:50|254.62|253.02|254.42|252.82|254.62|253.02|254.42|252.82|0
1648106640000|2022-03-24 07:24:00|254.23|252.63|254.23|252.63|254.23|252.63|254.23|252.63|0
1648106650000|2022-03-24 07:24:10|254.03|252.43|254.03|252.43|254.03|252.43|254.03|252.43|0
1648106670000|2022-03-24 07:24:30|253.83|252.23|253.63|252.03|253.83|252.23|253.63|252.03|0
1648106680000|2022-03-24 07:24:40|253.23|251.63|253.43|251.83|253.43|251.83|253.23|251.63|0
1648106690000|2022-03-24 07:24:50|253.63|252.03|253.63|252.03|253.63|252.03|253.43|251.83|0
1648106700000|2022-03-24 07:25:00|253.43|251.83|253.23|251.63|253.43|251.83|253.23|251.63|0
1648106710000|2022-03-24 07:25:10|253.13|251.53|253.43|251.83|253.43|251.83|253.13|251.53|0
1648106730000|2022-03-24 07:25:30|253.52|251.92|253.43|251.83|253.52|251.92|253.43|251.83|0
1648106740000|2022-03-24 07:25:40|253.23|251.63|253.43|251.83|253.43|251.83|253.23|251.63|0
1648106750000|2022-03-24 07:25:50|253.23|251.63|252.93|251.33|253.23|251.63|252.93|251.33|0
1648106760000|2022-03-24 07:26:00|252.83|251.23|252.83|251.23|253.03|251.43|252.83|251.23|0
1648106770000|2022-03-24 07:26:10|252.93|251.33|253.03|251.43|253.03|251.43|252.83|251.23|0
1648106780000|2022-03-24 07:26:20|252.83|251.23|253.03|251.43|253.03|251.43|252.83|251.23|0
1648106800000|2022-03-24 07:26:40|253.43|251.83|253.43|251.83|253.43|251.83|253.23|251.63|0
1648106810000|2022-03-24 07:26:50|253.63|252.03|253.63|252.03|253.63|252.03|253.63|252.03|0
1648106820000|2022-03-24 07:27:00|253.82|252.22|253.63|252.03|253.82|252.22|253.43|251.83|0
1648106830000|2022-03-24 07:27:10|253.72|252.12|253.52|251.92|253.82|252.22|253.52|251.92|0
1648106840000|2022-03-24 07:27:20|253.63|252.03|253.43|251.83|253.63|252.03|253.43|251.83|0
1648106850000|2022-03-24 07:27:30|253.62|252.02|253.52|251.92|253.62|252.02|253.52|251.92|0
1648106860000|2022-03-24 07:27:40|253.43|251.83|253.23|251.63|253.43|251.83|253.23|251.63|0
1648106870000|2022-03-24 07:27:50|253.12|251.52|253.23|251.63|253.23|251.63|253.12|251.52|0
1648106880000|2022-03-24 07:28:00|253.52|251.92|253.43|251.83|253.52|251.92|253.43|251.83|0
1648106890000|2022-03-24 07:28:10|253.52|251.92|253.62|252.02|253.62|252.02|253.52|251.92|0
1648106900000|2022-03-24 07:28:20|253.52|251.92|253.62|252.02|253.62|252.02|253.52|251.92|0
1648106910000|2022-03-24 07:28:30|253.42|251.82|253.82|252.22|253.82|252.22|253.42|251.82|0
1648106920000|2022-03-24 07:28:40|254.02|252.42|254.02|252.42|254.22|252.62|254.02|252.42|0
1648106930000|2022-03-24 07:28:50|254.12|252.52|254.31|252.71|254.31|252.71|254.12|252.52|0
1648106940000|2022-03-24 07:29:00|254.42|252.82|254.42|252.82|254.42|252.82|254.42|252.82|0
1648106950000|2022-03-24 07:29:10|254.62|253.02|254.82|253.22|255.02|253.42|254.62|253.02|0
1648106960000|2022-03-24 07:29:20|254.71|253.11|254.62|253.02|254.82|253.22|254.62|253.02|0
1648106970000|2022-03-24 07:29:30|254.51|252.91|254.82|253.22|255.21|253.61|254.51|252.91|0
1648106980000|2022-03-24 07:29:40|254.62|253.02|254.82|253.22|254.82|253.22|254.62|253.02|0
1648106990000|2022-03-24 07:29:50|254.71|253.11|254.82|253.22|254.82|253.22|254.71|253.11|0
1648107000000|2022-03-24 07:30:00|254.91|253.31|254.62|253.02|255.01|253.41|254.62|253.02|0
1648107010000|2022-03-24 07:30:10|254.42|252.82|254.71|253.11|254.71|253.11|254.31|252.71|0
1648107020000|2022-03-24 07:30:20|254.81|253.21|254.81|253.21|255.21|253.61|254.81|253.21|0
1648107030000|2022-03-24 07:30:30|254.71|253.11|254.62|253.02|254.71|253.11|254.62|253.02|0
1648107040000|2022-03-24 07:30:40|254.42|252.82|254.31|252.71|254.42|252.82|254.22|252.62|0
1648107050000|2022-03-24 07:30:50|254.22|252.62|254.22|252.62|254.31|252.71|254.22|252.62|0
1648107060000|2022-03-24 07:31:00|254.42|252.82|254.22|252.62|254.42|252.82|254.02|252.42|0
1648107070000|2022-03-24 07:31:10|254.42|252.82|254.31|252.71|254.42|252.82|254.31|252.71|0
1648107080000|2022-03-24 07:31:20|254.22|252.62|254.22|252.62|254.22|252.62|254.02|252.42|0
1648107090000|2022-03-24 07:31:30|254.02|252.42|254.02|252.42|254.02|252.42|254.02|252.42|0
1648107100000|2022-03-24 07:31:40|253.91|252.31|254.02|252.42|254.02|252.42|253.91|252.31|0
1648107110000|2022-03-24 07:31:50|254.22|252.62|254.31|252.71|254.31|252.71|254.22|252.62|0
1648107120000|2022-03-24 07:32:00|254.22|252.62|255.01|253.41|255.01|253.41|254.22|252.62|0
1648107140000|2022-03-24 07:32:20|254.91|253.31|254.91|253.31|254.91|253.31|254.91|253.31|0
1648107150000|2022-03-24 07:32:30|254.81|253.21|254.41|252.81|254.81|253.21|254.41|252.81|0
1648107160000|2022-03-24 07:32:40|254.51|252.91|254.41|252.81|254.51|252.91|254.41|252.81|0
1648107170000|2022-03-24 07:32:50|254.61|253.01|255.01|253.41|255.01|253.41|254.61|253.01|0
1648107180000|2022-03-24 07:33:00|254.71|253.11|254.91|253.31|255.01|253.41|254.71|253.11|0
1648107190000|2022-03-24 07:33:10|254.61|253.01|254.81|253.21|254.81|253.21|254.61|253.01|0
1648107200000|2022-03-24 07:33:20|254.61|253.01|254.91|253.31|254.91|253.31|254.61|253.01|0
1648107210000|2022-03-24 07:33:30|255.01|253.41|255.01|253.41|255.01|253.41|255.01|253.41|0
1648107220000|2022-03-24 07:33:40|254.91|253.31|255.01|253.41|255.01|253.41|254.81|253.21|0
1648107230000|2022-03-24 07:33:50|254.81|253.21|254.41|252.81|254.81|253.21|254.41|252.81|0
1648107240000|2022-03-24 07:34:00|254.51|252.91|254.41|252.81|254.61|253.01|254.41|252.81|0
1648107250000|2022-03-24 07:34:10|254.61|253.01|254.61|253.01|254.61|253.01|254.61|253.01|0
1648107260000|2022-03-24 07:34:20|254.81|253.21|254.61|253.01|254.81|253.21|254.61|253.01|0
1648107270000|2022-03-24 07:34:30|254.81|253.21|254.81|253.21|254.81|253.21|254.71|253.11|0
1648107280000|2022-03-24 07:34:40|255.01|253.41|254.71|253.11|255.01|253.41|254.51|252.91|0
1648107290000|2022-03-24 07:34:50|254.61|253.01|254.61|253.01|254.61|253.01|254.61|253.01|0
1648107300000|2022-03-24 07:35:00|254.41|252.81|254.51|252.91|254.51|252.91|254.41|252.81|0
1648107310000|2022-03-24 07:35:10|254.41|252.81|254.41|252.81|254.41|252.81|254.31|252.71|0
1648107320000|2022-03-24 07:35:20|254.31|252.71|254.21|252.61|254.31|252.71|254.21|252.61|0
1648107330000|2022-03-24 07:35:30|254.11|252.51|254.11|252.51|254.11|252.51|254.11|252.51|0
1648107340000|2022-03-24 07:35:40|254.21|252.61|254.31|252.71|254.31|252.71|254.11|252.51|0
1648107350000|2022-03-24 07:35:50|254.41|252.81|254.21|252.61|254.41|252.81|254.21|252.61|0
1648107360000|2022-03-24 07:36:00|254.11|252.51|254.31|252.71|254.41|252.81|254.11|252.51|0
1648107370000|2022-03-24 07:36:10|254.21|252.61|254.41|252.81|254.41|252.81|254.21|252.61|0
1648107380000|2022-03-24 07:36:20|254.31|252.71|254.5|252.9|254.5|252.9|254.31|252.71|0
1648107390000|2022-03-24 07:36:30|254.61|253.01|254.61|253.01|254.61|253.01|254.61|253.01|0
1648107400000|2022-03-24 07:36:40|254.41|252.81|254.41|252.81|254.41|252.81|254.41|252.81|0
1648107410000|2022-03-24 07:36:50|254.5|252.9|254.61|253.01|254.61|253.01|254.5|252.9|0
1648107420000|2022-03-24 07:37:00|254.41|252.81|254.21|252.61|254.41|252.81|254.21|252.61|0
1648107430000|2022-03-24 07:37:10|254.01|252.41|254.21|252.61|254.21|252.61|254.01|252.41|0
1648107440000|2022-03-24 07:37:20|254.1|252.5|254.21|252.61|254.21|252.61|254.1|252.5|0
1648107460000|2022-03-24 07:37:40|254.01|252.41|253.91|252.31|254.01|252.41|253.81|252.21|0
1648107470000|2022-03-24 07:37:50|253.81|252.21|253.91|252.31|253.91|252.31|253.81|252.21|0
1648107480000|2022-03-24 07:38:00|254.01|252.41|253.81|252.21|254.01|252.41|253.81|252.21|0
1648107490000|2022-03-24 07:38:10|253.21|251.61|253.21|251.61|253.21|251.61|253.21|251.61|0
1648107500000|2022-03-24 07:38:20|253.41|251.81|253.21|251.61|253.41|251.81|253.21|251.61|0
1648107520000|2022-03-24 07:38:40|253.41|251.81|253.41|251.81|253.41|251.81|253.41|251.81|0
1648107530000|2022-03-24 07:38:50|253.21|251.61|253.21|251.61|253.21|251.61|253.11|251.51|0
1648107550000|2022-03-24 07:39:10|253.31|251.71|253.01|251.41|253.31|251.71|253.01|251.41|0
1648107560000|2022-03-24 07:39:20|252.81|251.21|252.81|251.21|252.81|251.21|252.81|251.21|0
1648107580000|2022-03-24 07:39:40|253.01|251.41|253.21|251.61|253.21|251.61|253.01|251.41|0
1648107590000|2022-03-24 07:39:50|253.11|251.51|253.01|251.41|253.11|251.51|253.01|251.41|0
1648107600000|2022-03-24 07:40:00|253.41|251.81|253.11|251.51|253.41|251.81|253.11|251.51|0
1648107610000|2022-03-24 07:40:10|253.21|251.61|253.01|251.41|253.21|251.61|253.01|251.41|0
1648107620000|2022-03-24 07:40:20|252.81|251.21|252.81|251.21|252.81|251.21|252.81|251.21|0
1648107630000|2022-03-24 07:40:30|253.01|251.41|253.01|251.41|253.01|251.41|253.01|251.41|0
1648107640000|2022-03-24 07:40:40|253.11|251.51|253.21|251.61|253.21|251.61|253.11|251.51|0
1648107650000|2022-03-24 07:40:50|253.11|251.51|253.21|251.61|253.21|251.61|253.01|251.41|0
1648107660000|2022-03-24 07:41:00|253.01|251.41|253.41|251.81|253.61|252.01|253.01|251.41|0
1648107670000|2022-03-24 07:41:10|253.3|251.7|253.21|251.61|253.3|251.7|253.21|251.61|0
1648107680000|2022-03-24 07:41:20|253.3|251.7|253.21|251.61|253.3|251.7|253.21|251.61|0
1648107690000|2022-03-24 07:41:30|253.3|251.7|253.41|251.81|253.41|251.81|253.3|251.7|0
1648107730000|2022-03-24 07:42:10|253.3|251.7|253.41|251.81|253.41|251.81|253.3|251.7|0
1648107740000|2022-03-24 07:42:20|253.8|252.2|254.2|252.6|254.4|252.8|253.8|252.2|0
1648107750000|2022-03-24 07:42:30|254|252.4|254|252.4|254.2|252.6|254|252.4|0
1648107760000|2022-03-24 07:42:40|254.2|252.6|254|252.4|254.2|252.6|254|252.4|0
1648107770000|2022-03-24 07:42:50|254.2|252.6|254.2|252.6|254.4|252.8|254.2|252.6|0
1648107780000|2022-03-24 07:43:00|254.4|252.8|254.6|253|254.6|253|254.4|252.8|0
1648107790000|2022-03-24 07:43:10|254.8|253.2|254.8|253.2|254.8|253.2|254.6|253|0
1648107800000|2022-03-24 07:43:20|254.6|253|254.6|253|254.6|253|254.6|253|0
1648107820000|2022-03-24 07:43:40|254.4|252.8|254.6|253|254.6|253|254.4|252.8|0
1648107830000|2022-03-24 07:43:50|254.4|252.8|254.4|252.8|254.4|252.8|254.4|252.8|0
1648107840000|2022-03-24 07:44:00|254.6|253|254.3|252.7|254.6|253|254.3|252.7|0
1648107850000|2022-03-24 07:44:10|254.29|252.69|254.4|252.8|254.4|252.8|254.29|252.69|0
1648107860000|2022-03-24 07:44:20|254.49|252.89|254.2|252.6|254.49|252.89|254.2|252.6|0
1648107870000|2022-03-24 07:44:30|254.1|252.5|254.2|252.6|254.2|252.6|254|252.4|0
1648107880000|2022-03-24 07:44:40|254.4|252.8|254.1|252.5|254.4|252.8|254.1|252.5|0
1648107890000|2022-03-24 07:44:50|254.2|252.6|254|252.4|254.2|252.6|254|252.4|0
1648107900000|2022-03-24 07:45:00|253.8|252.2|253.7|252.1|253.8|252.2|253.7|252.1|0
1648107910000|2022-03-24 07:45:10|253.6|252|253.8|252.2|253.8|252.2|253.6|252|0
1648107920000|2022-03-24 07:45:20|253.6|252|253.6|252|253.6|252|253.6|252|0
1648107960000|2022-03-24 07:46:00|253.4|251.8|253.4|251.8|253.4|251.8|253.4|251.8|0
1648107980000|2022-03-24 07:46:20|253.2|251.6|253.2|251.6|253.2|251.6|253|251.4|0
1648107990000|2022-03-24 07:46:30|253.3|251.7|253.2|251.6|253.3|251.7|253.2|251.6|0
1648108000000|2022-03-24 07:46:40|253.3|251.7|253.3|251.7|253.3|251.7|253.2|251.6|0
1648108010000|2022-03-24 07:46:50|253.2|251.6|253.4|251.8|253.4|251.8|253.2|251.6|0
1648108020000|2022-03-24 07:47:00|253.5|251.9|254|252.4|254|252.4|253.5|251.9|0
1648108030000|2022-03-24 07:47:10|253.89|252.29|253.8|252.2|253.89|252.29|253.8|252.2|0
1648108040000|2022-03-24 07:47:20|254|252.4|254|252.4|254|252.4|254|252.4|0
1648108050000|2022-03-24 07:47:30|254.2|252.6|254.19|252.59|254.39|252.79|254.19|252.59|0
1648108060000|2022-03-24 07:47:40|254.29|252.69|254.79|253.19|254.99|253.39|254.29|252.69|0
1648108080000|2022-03-24 07:48:00|254|252.4|253.6|252|254|252.4|253.6|252|0
1648108110000|2022-03-24 07:48:30|253.8|252.2|253.89|252.29|253.99|252.39|253.8|252.2|0
1648108120000|2022-03-24 07:48:40|253.99|252.39|253.8|252.2|253.99|252.39|253.8|252.2|0
1648108140000|2022-03-24 07:49:00|253.89|252.29|253.8|252.2|253.89|252.29|253.8|252.2|0
1648108150000|2022-03-24 07:49:10|253.6|252|253.6|252|253.79|252.19|253.6|252|0
1648108160000|2022-03-24 07:49:20|253.4|251.8|253.2|251.6|253.4|251.8|253.2|251.6|0
1648108170000|2022-03-24 07:49:30|253.4|251.8|253.4|251.8|253.4|251.8|253.4|251.8|0
1648108180000|2022-03-24 07:49:40|253.2|251.6|253.2|251.6|253.2|251.6|253.2|251.6|0
1648108200000|2022-03-24 07:50:00|253.4|251.8|253.2|251.6|253.4|251.8|253.2|251.6|0
1648108210000|2022-03-24 07:50:10|253.09|251.49|252.8|251.2|253.09|251.49|252.8|251.2|0
1648108220000|2022-03-24 07:50:20|252.9|251.3|253|251.4|253|251.4|252.9|251.3|0
1648108230000|2022-03-24 07:50:30|252.9|251.3|252.8|251.2|252.9|251.3|252.8|251.2|0
1648108260000|2022-03-24 07:51:00|252.89|251.29|252.89|251.29|253|251.4|252.89|251.29|0
1648108270000|2022-03-24 07:51:10|252.8|251.2|252.89|251.29|252.89|251.29|252.8|251.2|0
1648108280000|2022-03-24 07:51:20|252.8|251.2|252.8|251.2|252.8|251.2|252.8|251.2|0
1648108290000|2022-03-24 07:51:30|252.6|251|252.6|251|252.6|251|252.6|251|0
1648108340000|2022-03-24 07:52:20|252.8|251.2|253|251.4|253|251.4|252.8|251.2|0
1648108350000|2022-03-24 07:52:30|252.8|251.2|252.6|251|252.8|251.2|252.6|251|0
1648108370000|2022-03-24 07:52:50|252.8|251.2|252.8|251.2|252.8|251.2|252.69|251.09|0
1648108390000|2022-03-24 07:53:10|252.69|251.09|252.6|251|252.69|251.09|252.6|251|0
1648108400000|2022-03-24 07:53:20|252.49|250.89|252.4|250.8|252.49|250.89|252.4|250.8|0
1648108410000|2022-03-24 07:53:30|252.49|250.89|252.6|251|252.6|251|252.49|250.89|0
1648108430000|2022-03-24 07:53:50|252.8|251.2|252.8|251.2|252.8|251.2|252.8|251.2|0
1648108450000|2022-03-24 07:54:10|252.99|251.39|252.99|251.39|252.99|251.39|252.99|251.39|0
1648108460000|2022-03-24 07:54:20|252.79|251.19|252.79|251.19|252.89|251.29|252.79|251.19|0
1648108470000|2022-03-24 07:54:30|252.6|251|252.4|250.8|252.6|251|252.4|250.8|0
1648108490000|2022-03-24 07:54:50|252.49|250.89|252.49|250.89|252.49|250.89|252.49|250.89|0
1648108500000|2022-03-24 07:55:00|252.4|250.8|252.4|250.8|252.4|250.8|252.4|250.8|0
1648108540000|2022-03-24 07:55:40|252.2|250.6|252.2|250.6|252.2|250.6|252.2|250.6|0
1648108550000|2022-03-24 07:55:50|252.4|250.8|252.4|250.8|252.4|250.8|252.4|250.8|0
1648108560000|2022-03-24 07:56:00|252.59|250.99|252.49|250.89|252.59|250.99|252.49|250.89|0
1648108570000|2022-03-24 07:56:10|252.59|250.99|252.59|250.99|252.59|250.99|252.59|250.99|0
1648108590000|2022-03-24 07:56:30|252.39|250.79|252.39|250.79|252.39|250.79|252.39|250.79|0
1648108600000|2022-03-24 07:56:40|252.59|250.99|252.59|250.99|252.59|250.99|252.59|250.99|0
1648108610000|2022-03-24 07:56:50|252.69|251.09|252.39|250.79|252.69|251.09|252.39|250.79|0
1648108620000|2022-03-24 07:57:00|252.59|250.99|252.59|250.99|252.79|251.19|252.59|250.99|0
1648108630000|2022-03-24 07:57:10|252.39|250.79|252.39|250.79|252.39|250.79|252.39|250.79|0
1648108640000|2022-03-24 07:57:20|252.59|250.99|252.39|250.79|252.59|250.99|252.39|250.79|0
1648108650000|2022-03-24 07:57:30|252.49|250.89|252.29|250.69|252.49|250.89|252.2|250.6|0
1648108660000|2022-03-24 07:57:40|252.2|250.6|252.59|250.99|252.59|250.99|252.2|250.6|0
1648108670000|2022-03-24 07:57:50|252.39|250.79|252.59|250.99|252.59|250.99|252.39|250.79|0
1648108680000|2022-03-24 07:58:00|252.39|250.79|252.59|250.99|252.59|250.99|252.39|250.79|0
1648108690000|2022-03-24 07:58:10|252.79|251.19|252.99|251.39|252.99|251.39|252.79|251.19|0
1648108700000|2022-03-24 07:58:20|252.88|251.28|252.88|251.28|252.88|251.28|252.88|251.28|0
1648108710000|2022-03-24 07:58:30|252.79|251.19|252.79|251.19|252.88|251.28|252.69|251.09|0
1648108720000|2022-03-24 07:58:40|252.99|251.39|252.99|251.39|252.99|251.39|252.88|251.28|0
1648108730000|2022-03-24 07:58:50|253.19|251.59|253.28|251.68|253.28|251.68|253.19|251.59|0
1648108740000|2022-03-24 07:59:00|253.19|251.59|253.58|251.98|253.58|251.98|253.19|251.59|0
1648108760000|2022-03-24 07:59:20|253.38|251.78|253.38|251.78|253.38|251.78|253.38|251.78|0
1648108770000|2022-03-24 07:59:30|253.28|251.68|253.28|251.68|253.28|251.68|253.28|251.68|0
1648108780000|2022-03-24 07:59:40|253.19|251.59|252.59|250.99|253.19|251.59|252.59|250.99|0
1648108790000|2022-03-24 07:59:50|252.79|251.19|252.68|251.08|252.79|251.19|252.59|250.99|0
1648108800000|2022-03-24 08:00:00|252.79|251.19|253.38|251.78|253.58|251.98|252.79|251.19|0
1648108810000|2022-03-24 08:00:10|252.99|251.39|252.59|250.99|252.99|251.39|252.59|250.99|0
1648108820000|2022-03-24 08:00:20|252.68|251.08|252.79|251.19|252.79|251.19|252.68|251.08|0
1648108830000|2022-03-24 08:00:30|253.18|251.58|252.79|251.19|253.38|251.78|252.79|251.19|0
1648108840000|2022-03-24 08:00:40|252.99|251.39|252.79|251.19|252.99|251.39|252.79|251.19|0
1648108850000|2022-03-24 08:00:50|252.88|251.28|253.18|251.58|253.18|251.58|252.88|251.28|0
1648108860000|2022-03-24 08:01:00|253.38|251.78|253.38|251.78|253.78|252.18|253.38|251.78|0
1648108870000|2022-03-24 08:01:10|253.78|252.18|253.98|252.38|253.98|252.38|253.58|251.98|0
1648108880000|2022-03-24 08:01:20|254.18|252.58|253.78|252.18|254.38|252.78|253.58|251.98|0
1648108890000|2022-03-24 08:01:30|253.68|252.08|253.98|252.38|254.07|252.47|253.68|252.08|0
1648108900000|2022-03-24 08:01:40|253.78|252.18|253.78|252.18|253.98|252.38|253.78|252.18|0
1648108910000|2022-03-24 08:01:50|254.18|252.58|254.18|252.58|254.57|252.97|254.18|252.58|0
1648108920000|2022-03-24 08:02:00|254.57|252.97|254.47|252.87|254.57|252.97|254.37|252.77|0
1648108930000|2022-03-24 08:02:10|254.57|252.97|255.17|253.57|255.37|253.77|254.57|252.97|0
1648108940000|2022-03-24 08:02:20|255.37|253.77|255.57|253.97|255.57|253.97|255.37|253.77|0
1648108950000|2022-03-24 08:02:30|255.47|253.87|255.57|253.97|255.57|253.97|255.47|253.87|0
1648108960000|2022-03-24 08:02:40|255.77|254.17|255.77|254.17|255.77|254.17|255.57|253.97|0
1648108970000|2022-03-24 08:02:50|255.67|254.07|255.37|253.77|255.77|254.17|255.37|253.77|0
1648108980000|2022-03-24 08:03:00|255.57|253.97|255.77|254.17|255.97|254.37|255.57|253.97|0
1648108990000|2022-03-24 08:03:10|256.17|254.57|255.77|254.17|256.17|254.57|255.77|254.17|0
1648109000000|2022-03-24 08:03:20|255.97|254.37|256.17|254.57|256.17|254.57|255.97|254.37|0
1648109010000|2022-03-24 08:03:30|256.37|254.77|256.66|255.06|256.66|255.06|256.37|254.77|0
1648109020000|2022-03-24 08:03:40|256.37|254.77|256.37|254.77|256.37|254.77|256.37|254.77|0
1648109030000|2022-03-24 08:03:50|256.57|254.97|256.57|254.97|256.57|254.97|256.57|254.97|0
1648109050000|2022-03-24 08:04:10|256.37|254.77|256.37|254.77|256.37|254.77|256.37|254.77|0
1648109060000|2022-03-24 08:04:20|256.56|254.96|256.56|254.96|256.56|254.96|256.56|254.96|0
1648109070000|2022-03-24 08:04:30|256.66|255.06|256.76|255.16|256.76|255.16|256.66|255.06|0
1648109080000|2022-03-24 08:04:40|256.96|255.36|257.36|255.76|257.36|255.76|256.96|255.36|0
1648109090000|2022-03-24 08:04:50|257.56|255.96|257.56|255.96|257.56|255.96|257.56|255.96|0
1648109100000|2022-03-24 08:05:00|257.76|256.16|257.96|256.36|257.96|256.36|257.66|256.06|0
1648109110000|2022-03-24 08:05:10|258.06|256.46|258.16|256.56|258.16|256.56|257.96|256.36|0
1648109120000|2022-03-24 08:05:20|258.36|256.76|258.76|257.16|258.76|257.16|258.36|256.76|0
1648109130000|2022-03-24 08:05:30|258.66|257.06|259.17|257.57|259.17|257.57|258.66|257.06|0
1648109140000|2022-03-24 08:05:40|259.16|257.56|259.37|257.77|259.37|257.77|259.16|257.56|0
1648109150000|2022-03-24 08:05:50|259.26|257.66|259.37|257.77|259.37|257.77|259.26|257.66|0
1648109160000|2022-03-24 08:06:00|259.16|257.56|259.57|257.97|259.57|257.97|259.16|257.56|0
1648109170000|2022-03-24 08:06:10|259.36|257.76|259.36|257.76|259.57|257.97|259.36|257.76|0
1648109180000|2022-03-24 08:06:20|259.77|258.17|259.77|258.17|259.77|258.17|259.77|258.17|0
1648109190000|2022-03-24 08:06:30|259.66|258.06|259.77|258.17|259.77|258.17|259.66|258.06|0
1648109210000|2022-03-24 08:06:50|259.66|258.06|259.56|257.96|259.66|258.06|259.56|257.96|0
1648109220000|2022-03-24 08:07:00|259.77|258.17|259.56|257.96|259.77|258.17|259.56|257.96|0
1648109230000|2022-03-24 08:07:10|259.76|258.16|260.97|259.37|260.97|259.37|259.76|258.16|0
1648109240000|2022-03-24 08:07:20|261.57|259.97|261.67|260.07|261.67|260.07|261.37|259.77|0
1648109250000|2022-03-24 08:07:30|261.98|260.38|261.77|260.17|261.98|260.38|261.77|260.17|0
1648109260000|2022-03-24 08:07:40|262.18|260.58|262.18|260.58|262.18|260.58|261.77|260.17|0
1648109270000|2022-03-24 08:07:50|262.38|260.78|261.98|260.38|262.58|260.98|261.77|260.17|0
1648109280000|2022-03-24 08:08:00|261.87|260.27|261.57|259.97|261.87|260.27|261.57|259.97|0
1648109290000|2022-03-24 08:08:10|261.37|259.77|261.67|260.07|261.67|260.07|261.37|259.77|0
1648109300000|2022-03-24 08:08:20|261.77|260.17|261.47|259.87|261.77|260.17|261.47|259.87|0
1648109310000|2022-03-24 08:08:30|261.57|259.97|261.77|260.17|261.77|260.17|261.57|259.97|0
1648109320000|2022-03-24 08:08:40|261.67|260.07|261.37|259.77|261.67|260.07|261.37|259.77|0
1648109330000|2022-03-24 08:08:50|261.17|259.57|261.77|260.17|261.77|260.17|261.17|259.57|0
1648109340000|2022-03-24 08:09:00|261.57|259.97|261.37|259.77|261.57|259.97|261.27|259.67|0
1648109350000|2022-03-24 08:09:10|261.27|259.67|261.37|259.77|261.37|259.77|261.17|259.57|0
1648109360000|2022-03-24 08:09:20|261.17|259.57|260.97|259.37|261.17|259.57|260.97|259.37|0
1648109370000|2022-03-24 08:09:30|260.57|258.97|259.96|258.36|260.57|258.97|259.96|258.36|0
1648109380000|2022-03-24 08:09:40|259.76|258.16|259.96|258.36|259.96|258.36|259.76|258.16|0
1648109390000|2022-03-24 08:09:50|260.26|258.66|259.86|258.26|260.26|258.66|259.76|258.16|0
1648109400000|2022-03-24 08:10:00|259.96|258.36|260.77|259.17|260.77|259.17|259.96|258.36|0
1648109410000|2022-03-24 08:10:10|260.26|258.66|260.36|258.76|260.56|258.96|260.26|258.66|0
1648109420000|2022-03-24 08:10:20|260.56|258.96|261.17|259.57|261.17|259.57|260.56|258.96|0
1648109430000|2022-03-24 08:10:30|260.97|259.37|260.76|259.16|260.97|259.37|260.76|259.16|0
1648109440000|2022-03-24 08:10:40|260.97|259.37|260.36|258.76|260.97|259.37|260.36|258.76|0
1648109450000|2022-03-24 08:10:50|260.56|258.96|260.97|259.37|260.97|259.37|260.56|258.96|0
1648109460000|2022-03-24 08:11:00|261.17|259.57|261.17|259.57|261.17|259.57|261.17|259.57|0
1648109470000|2022-03-24 08:11:10|260.97|259.37|260.66|259.06|260.97|259.37|260.66|259.06|0
1648109480000|2022-03-24 08:11:20|260.56|258.96|259.96|258.36|260.76|259.16|259.96|258.36|0
1648109490000|2022-03-24 08:11:30|259.76|258.16|259.76|258.16|259.76|258.16|259.56|257.96|0
1648109500000|2022-03-24 08:11:40|259.56|257.96|259.45|257.85|259.56|257.96|259.45|257.85|0
1648109510000|2022-03-24 08:11:50|259.56|257.96|259.56|257.96|259.56|257.96|259.36|257.76|0
1648109520000|2022-03-24 08:12:00|259.36|257.76|258.36|256.76|259.36|257.76|258.36|256.76|0
1648109530000|2022-03-24 08:12:10|258.35|256.75|259.16|257.56|259.16|257.56|258.35|256.75|0
1648109540000|2022-03-24 08:12:20|258.76|257.16|258.76|257.16|258.96|257.36|258.76|257.16|0
1648109550000|2022-03-24 08:12:30|258.55|256.95|258.35|256.75|258.55|256.95|258.25|256.65|0
1648109560000|2022-03-24 08:12:40|258.15|256.55|258.15|256.55|258.25|256.65|258.15|256.55|0
1648109570000|2022-03-24 08:12:50|257.95|256.35|258.15|256.55|258.15|256.55|257.95|256.35|0
1648109580000|2022-03-24 08:13:00|258.25|256.65|258.75|257.15|258.75|257.15|258.25|256.65|0
1648109590000|2022-03-24 08:13:10|258.95|257.35|258.95|257.35|258.95|257.35|258.75|257.15|0
1648109600000|2022-03-24 08:13:20|258.45|256.85|258.75|257.15|258.75|257.15|258.45|256.85|0
1648109610000|2022-03-24 08:13:30|258.45|256.85|258.35|256.75|258.55|256.95|258.35|256.75|0
1648109620000|2022-03-24 08:13:40|258.45|256.85|258.75|257.15|258.75|257.15|258.45|256.85|0
1648109630000|2022-03-24 08:13:50|258.85|257.25|258.75|257.15|258.85|257.25|258.75|257.15|0
1648109640000|2022-03-24 08:14:00|258.95|257.35|258.75|257.15|258.95|257.35|258.75|257.15|0
1648109650000|2022-03-24 08:14:10|258.55|256.95|258.55|256.95|258.55|256.95|258.35|256.75|0
1648109660000|2022-03-24 08:14:20|258.35|256.75|258.55|256.95|258.55|256.95|258.35|256.75|0
1648109670000|2022-03-24 08:14:30|258.35|256.75|258.35|256.75|258.35|256.75|258.35|256.75|0
1648109680000|2022-03-24 08:14:40|258.15|256.55|258.25|256.65|258.25|256.65|258.15|256.55|0
1648109690000|2022-03-24 08:14:50|258.15|256.55|258.35|256.75|258.35|256.75|257.95|256.35|0
1648109700000|2022-03-24 08:15:00|258.85|257.25|258.15|256.55|258.85|257.25|258.15|256.55|0
1648109710000|2022-03-24 08:15:10|258.35|256.75|258.35|256.75|258.35|256.75|258.15|256.55|0
1648109720000|2022-03-24 08:15:20|258.45|256.85|258.55|256.95|258.55|256.95|258.35|256.75|0
1648109730000|2022-03-24 08:15:30|258.25|256.65|258.75|257.15|258.75|257.15|258.25|256.65|0
1648109740000|2022-03-24 08:15:40|259.05|257.45|258.55|256.95|259.05|257.45|258.55|256.95|0
1648109750000|2022-03-24 08:15:50|258.75|257.15|258.35|256.75|258.75|257.15|258.35|256.75|0
1648109760000|2022-03-24 08:16:00|258.15|256.55|258.35|256.75|258.35|256.75|258.15|256.55|0
1648109770000|2022-03-24 08:16:10|258.15|256.55|258.45|256.85|258.45|256.85|258.15|256.55|0
1648109780000|2022-03-24 08:16:20|258.65|257.05|258.85|257.25|259.05|257.45|258.65|257.05|0
1648109790000|2022-03-24 08:16:30|259.05|257.45|258.75|257.15|259.05|257.45|258.75|257.15|0
1648109800000|2022-03-24 08:16:40|258.55|256.95|258.85|257.25|258.85|257.25|258.55|256.95|0
1648109810000|2022-03-24 08:16:50|258.65|257.05|259.05|257.45|259.05|257.45|258.65|257.05|0
1648109820000|2022-03-24 08:17:00|259.15|257.55|259.35|257.75|259.35|257.75|259.15|257.55|0
1648109830000|2022-03-24 08:17:10|259.15|257.55|259.35|257.75|259.35|257.75|259.15|257.55|0
1648109840000|2022-03-24 08:17:20|258.95|257.35|258.95|257.35|259.15|257.55|258.95|257.35|0
1648109850000|2022-03-24 08:17:30|259.05|257.45|259.55|257.95|259.55|257.95|259.05|257.45|0
1648109860000|2022-03-24 08:17:40|259.75|258.15|259.75|258.15|259.75|258.15|259.55|257.95|0
1648109870000|2022-03-24 08:17:50|259.95|258.35|260.15|258.55|260.15|258.55|259.95|258.35|0
1648109880000|2022-03-24 08:18:00|260.55|258.95|260.15|258.55|260.55|258.95|260.15|258.55|0
1648109890000|2022-03-24 08:18:10|260.55|258.95|260.75|259.15|260.96|259.36|260.55|258.95|0
1648109900000|2022-03-24 08:18:20|260.96|259.36|261.16|259.56|261.16|259.56|260.96|259.36|0
1648109910000|2022-03-24 08:18:30|260.85|259.25|260.96|259.36|260.96|259.36|260.85|259.25|0
1648109920000|2022-03-24 08:18:40|261.16|259.56|261.16|259.56|261.16|259.56|261.16|259.56|0
1648109930000|2022-03-24 08:18:50|261.05|259.45|260.75|259.15|261.05|259.45|260.75|259.15|0
1648109940000|2022-03-24 08:19:00|260.85|259.25|261.36|259.76|261.36|259.76|260.85|259.25|0
1648109950000|2022-03-24 08:19:10|261.25|259.65|260.95|259.35|261.25|259.65|260.75|259.15|0
1648109960000|2022-03-24 08:19:20|261.05|259.45|261.16|259.56|261.16|259.56|260.95|259.35|0
1648109970000|2022-03-24 08:19:30|261.05|259.45|260.65|259.05|261.05|259.45|260.65|259.05|0
1648109980000|2022-03-24 08:19:40|260.75|259.15|259.95|258.35|260.75|259.15|259.95|258.35|0
1648109990000|2022-03-24 08:19:50|259.75|258.15|259.95|258.35|259.95|258.35|259.75|258.15|0
1648110000000|2022-03-24 08:20:00|259.84|258.24|259.95|258.35|260.05|258.45|259.84|258.24|0
1648110010000|2022-03-24 08:20:10|260.25|258.65|260.25|258.65|260.25|258.65|260.15|258.55|0
1648110020000|2022-03-24 08:20:20|260.35|258.75|260.15|258.55|260.45|258.85|260.15|258.55|0
1648110030000|2022-03-24 08:20:30|259.95|258.35|259.75|258.15|259.95|258.35|259.75|258.15|0
1648110040000|2022-03-24 08:20:40|259.55|257.95|259.84|258.24|259.84|258.24|259.55|257.95|0
1648110050000|2022-03-24 08:20:50|260.15|258.55|259.75|258.15|260.15|258.55|259.75|258.15|0
1648110060000|2022-03-24 08:21:00|259.55|257.95|259.75|258.15|259.75|258.15|259.55|257.95|0
1648110070000|2022-03-24 08:21:10|259.64|258.04|259.64|258.04|259.64|258.04|259.55|257.95|0
1648110080000|2022-03-24 08:21:20|259.55|257.95|259.44|257.84|259.64|258.04|259.44|257.84|0
1648110090000|2022-03-24 08:21:30|259.35|257.75|259.64|258.04|259.64|258.04|259.35|257.75|0
1648110100000|2022-03-24 08:21:40|259.55|257.95|259.84|258.24|259.84|258.24|259.55|257.95|0
1648110110000|2022-03-24 08:21:50|260.35|258.75|260.24|258.64|260.35|258.75|260.04|258.44|0
1648110120000|2022-03-24 08:22:00|260.15|258.55|260.24|258.64|260.24|258.64|260.15|258.55|0
1648110130000|2022-03-24 08:22:10|259.95|258.35|259.84|258.24|259.95|258.35|259.64|258.04|0
1648110140000|2022-03-24 08:22:20|259.95|258.35|260.24|258.64|260.24|258.64|259.84|258.24|0
1648110150000|2022-03-24 08:22:30|260.15|258.55|260.15|258.55|260.35|258.75|260.15|258.55|0
1648110160000|2022-03-24 08:22:40|260.04|258.44|260.55|258.95|260.55|258.95|260.04|258.44|0
1648110170000|2022-03-24 08:22:50|260.44|258.84|260.44|258.84|260.64|259.04|260.35|258.75|0
1648110180000|2022-03-24 08:23:00|260.64|259.04|260.75|259.15|260.75|259.15|260.55|258.95|0
1648110190000|2022-03-24 08:23:10|260.95|259.35|261.05|259.45|261.05|259.45|260.85|259.25|0
1648110200000|2022-03-24 08:23:20|261.15|259.55|261.15|259.55|261.25|259.65|261.15|259.55|0
1648110210000|2022-03-24 08:23:30|261.25|259.65|261.25|259.65|261.25|259.65|261.15|259.55|0
1648110220000|2022-03-24 08:23:40|261.55|259.95|261.55|259.95|261.55|259.95|261.55|259.95|0
1648110230000|2022-03-24 08:23:50|261.35|259.75|261.35|259.75|261.35|259.75|261.15|259.55|0
1648110240000|2022-03-24 08:24:00|261.15|259.55|261.35|259.75|261.35|259.75|261.15|259.55|0
1648110250000|2022-03-24 08:24:10|261.55|259.95|261.95|260.35|261.95|260.35|261.55|259.95|0
1648110260000|2022-03-24 08:24:20|262.05|260.45|261.75|260.15|262.05|260.45|261.75|260.15|0
1648110270000|2022-03-24 08:24:30|261.55|259.95|261.55|259.95|261.55|259.95|261.55|259.95|0
1648110280000|2022-03-24 08:24:40|261.45|259.85|261.35|259.75|261.55|259.95|261.35|259.75|0
1648110290000|2022-03-24 08:24:50|261.25|259.65|261.55|259.95|261.55|259.95|261.25|259.65|0
1648110300000|2022-03-24 08:25:00|261.65|260.05|261.95|260.35|261.95|260.35|261.65|260.05|0
1648110310000|2022-03-24 08:25:10|262.15|260.55|262.15|260.55|262.15|260.55|262.15|260.55|0
1648110320000|2022-03-24 08:25:20|261.95|260.35|262.15|260.55|262.15|260.55|261.95|260.35|0
1648110330000|2022-03-24 08:25:30|262.05|260.45|262.15|260.55|262.15|260.55|262.05|260.45|0
1648110340000|2022-03-24 08:25:40|262.05|260.45|262.05|260.45|262.15|260.55|262.05|260.45|0
1648110350000|2022-03-24 08:25:50|262.15|260.55|262.36|260.76|262.36|260.76|262.15|260.55|0
1648110360000|2022-03-24 08:26:00|262.15|260.55|261.95|260.35|262.15|260.55|261.95|260.35|0
1648110370000|2022-03-24 08:26:10|262.15|260.55|261.75|260.15|262.15|260.55|261.75|260.15|0
1648110380000|2022-03-24 08:26:20|261.85|260.25|261.65|260.05|261.95|260.35|261.65|260.05|0
1648110390000|2022-03-24 08:26:30|261.75|260.15|261.75|260.15|261.75|260.15|261.75|260.15|0
1648110400000|2022-03-24 08:26:40|261.55|259.95|261.15|259.55|261.55|259.95|261.15|259.55|0
1648110410000|2022-03-24 08:26:50|261.55|259.95|261.15|259.55|261.55|259.95|261.15|259.55|0
1648110420000|2022-03-24 08:27:00|261.35|259.75|261.44|259.84|261.64|260.04|261.35|259.75|0
1648110430000|2022-03-24 08:27:10|261.35|259.75|261.15|259.55|261.35|259.75|261.15|259.55|0
1648110440000|2022-03-24 08:27:20|261.24|259.64|261.44|259.84|261.44|259.84|261.24|259.64|0
1648110450000|2022-03-24 08:27:30|261.35|259.75|261.55|259.95|261.55|259.95|261.35|259.75|0
1648110470000|2022-03-24 08:27:50|261.64|260.04|261.55|259.95|261.64|260.04|261.55|259.95|0
1648110480000|2022-03-24 08:28:00|261.44|259.84|261.84|260.24|261.84|260.24|261.44|259.84|0
1648110490000|2022-03-24 08:28:10|261.95|260.35|261.95|260.35|261.95|260.35|261.75|260.15|0
1648110500000|2022-03-24 08:28:20|261.84|260.24|261.95|260.35|261.95|260.35|261.84|260.24|0
1648110510000|2022-03-24 08:28:30|261.75|260.15|261.75|260.15|261.75|260.15|261.75|260.15|0
1648110520000|2022-03-24 08:28:40|261.64|260.04|261.75|260.15|261.75|260.15|261.64|260.04|0
1648110530000|2022-03-24 08:28:50|262.05|260.45|262.05|260.45|262.15|260.55|262.05|260.45|0
1648110540000|2022-03-24 08:29:00|261.55|259.95|261.34|259.74|261.64|260.04|261.14|259.54|0
1648110550000|2022-03-24 08:29:10|261.14|259.54|261.44|259.84|261.55|259.95|261.14|259.54|0
1648110560000|2022-03-24 08:29:20|261.55|259.95|261.55|259.95|261.64|260.04|261.55|259.95|0
1648110570000|2022-03-24 08:29:30|261.54|259.94|261.44|259.84|261.54|259.94|261.44|259.84|0
1648110580000|2022-03-24 08:29:40|261.54|259.94|261.24|259.64|261.54|259.94|261.24|259.64|0
1648110590000|2022-03-24 08:29:50|261.34|259.74|261.24|259.64|261.34|259.74|261.24|259.64|0
1648110600000|2022-03-24 08:30:00|261.34|259.74|262.15|260.55|262.15|260.55|261.14|259.54|0
1648110610000|2022-03-24 08:30:10|261.95|260.35|262.15|260.55|262.15|260.55|261.95|260.35|0
1648110620000|2022-03-24 08:30:20|262.04|260.44|261.95|260.35|262.04|260.44|261.95|260.35|0
1648110630000|2022-03-24 08:30:30|262.04|260.44|261.95|260.35|262.15|260.55|261.95|260.35|0
1648110640000|2022-03-24 08:30:40|261.84|260.24|262.15|260.55|262.15|260.55|261.84|260.24|0
1648110650000|2022-03-24 08:30:50|262.95|261.35|262.24|260.64|262.95|261.35|262.24|260.64|0
1648110660000|2022-03-24 08:31:00|262.35|260.75|261.84|260.24|262.55|260.95|261.84|260.24|0
1648110670000|2022-03-24 08:31:10|261.95|260.35|262.15|260.55|262.15|260.55|261.95|260.35|0
1648110680000|2022-03-24 08:31:20|262.55|260.95|262.44|260.84|262.55|260.95|262.15|260.55|0
1648110690000|2022-03-24 08:31:30|262.75|261.15|263.45|261.85|263.56|261.96|262.75|261.15|0
1648110700000|2022-03-24 08:31:40|263.56|261.96|263.36|261.76|263.56|261.96|263.36|261.76|0
1648110710000|2022-03-24 08:31:50|263.45|261.85|263.65|262.05|263.65|262.05|263.45|261.85|0
1648110720000|2022-03-24 08:32:00|263.56|261.96|263.56|261.96|263.76|262.16|263.56|261.96|0
1648110730000|2022-03-24 08:32:10|263.76|262.16|264.06|262.46|264.06|262.46|263.76|262.16|0
1648110740000|2022-03-24 08:32:20|263.96|262.36|264.66|263.06|264.77|263.17|263.96|262.36|0
1648110750000|2022-03-24 08:32:30|264.87|263.27|265.38|263.78|265.38|263.78|264.87|263.27|0
1648110760000|2022-03-24 08:32:40|265.17|263.57|264.97|263.37|265.17|263.57|264.77|263.17|0
1648110770000|2022-03-24 08:32:50|264.77|263.17|263.76|262.16|264.77|263.17|263.56|261.96|0
1648110780000|2022-03-24 08:33:00|263.56|261.96|263.35|261.75|263.56|261.96|263.35|261.75|0
1648110790000|2022-03-24 08:33:10|263.56|261.96|263.56|261.96|263.65|262.05|263.56|261.96|0
1648110800000|2022-03-24 08:33:20|263.15|261.55|263.15|261.55|263.15|261.55|263.15|261.55|0
1648110810000|2022-03-24 08:33:30|262.95|261.35|262.55|260.95|262.95|261.35|262.35|260.75|0
1648110820000|2022-03-24 08:33:40|262.44|260.84|261.94|260.34|262.44|260.84|261.94|260.34|0
1648110830000|2022-03-24 08:33:50|262.14|260.54|261.94|260.34|262.14|260.54|261.94|260.34|0
1648110840000|2022-03-24 08:34:00|262.14|260.54|262.55|260.95|262.55|260.95|262.14|260.54|0
1648110850000|2022-03-24 08:34:10|262.84|261.24|262.84|261.24|262.95|261.35|262.84|261.24|0
1648110860000|2022-03-24 08:34:20|262.75|261.15|262.34|260.74|262.75|261.15|262.24|260.64|0
1648110870000|2022-03-24 08:34:30|262.14|260.54|261.84|260.24|262.14|260.54|261.84|260.24|0
1648110880000|2022-03-24 08:34:40|261.94|260.34|262.14|260.54|262.14|260.54|261.94|260.34|0
1648110890000|2022-03-24 08:34:50|261.74|260.14|261.54|259.94|261.74|260.14|261.54|259.94|0
1648110900000|2022-03-24 08:35:00|261.84|260.24|261.94|260.34|262.14|260.54|261.84|260.24|0
1648110910000|2022-03-24 08:35:10|261.74|260.14|261.84|260.24|261.84|260.24|261.74|260.14|0
1648110920000|2022-03-24 08:35:20|261.94|260.34|262.54|260.94|262.54|260.94|261.94|260.34|0
1648110940000|2022-03-24 08:35:40|262.34|260.74|262.95|261.35|262.95|261.35|262.34|260.74|0
1648110950000|2022-03-24 08:35:50|263.15|261.55|263.35|261.75|263.35|261.75|263.15|261.55|0
1648110960000|2022-03-24 08:36:00|263.25|261.65|262.95|261.35|263.25|261.65|262.95|261.35|0
1648110970000|2022-03-24 08:36:10|262.84|261.24|263.15|261.55|263.25|261.65|262.84|261.24|0
1648110980000|2022-03-24 08:36:20|263.35|261.75|263.35|261.75|263.35|261.75|263.35|261.75|0
1648110990000|2022-03-24 08:36:30|263.25|261.65|262.95|261.35|263.25|261.65|262.95|261.35|0
1648111000000|2022-03-24 08:36:40|263.04|261.44|263.35|261.75|263.35|261.75|263.04|261.44|0
1648111010000|2022-03-24 08:36:50|263.24|261.64|263.55|261.95|263.55|261.95|263.24|261.64|0
1648111020000|2022-03-24 08:37:00|263.75|262.15|263.75|262.15|263.75|262.15|263.75|262.15|0
1648111030000|2022-03-24 08:37:10|264.56|262.96|264.56|262.96|264.56|262.96|264.36|262.76|0
1648111040000|2022-03-24 08:37:20|264.46|262.86|264.36|262.76|264.56|262.96|264.36|262.76|0
1648111050000|2022-03-24 08:37:30|264.56|262.96|264.66|263.06|264.66|263.06|264.56|262.96|0
1648111060000|2022-03-24 08:37:40|264.36|262.76|264.36|262.76|264.36|262.76|264.36|262.76|0
1648111070000|2022-03-24 08:37:50|264.56|262.96|264.36|262.76|264.56|262.96|264.36|262.76|0
1648111080000|2022-03-24 08:38:00|264.46|262.86|264.56|262.96|264.66|263.06|264.46|262.86|0
1648111090000|2022-03-24 08:38:10|264.66|263.06|264.36|262.76|264.66|263.06|264.36|262.76|0
1648111100000|2022-03-24 08:38:20|264.16|262.56|263.95|262.35|264.16|262.56|263.95|262.35|0
1648111110000|2022-03-24 08:38:30|264.16|262.56|264.56|262.96|264.56|262.96|264.16|262.56|0
1648111120000|2022-03-24 08:38:40|264.45|262.85|264.56|262.96|264.76|263.16|264.45|262.85|0
1648111130000|2022-03-24 08:38:50|263.95|262.35|264.05|262.45|264.15|262.55|263.95|262.35|0
1648111140000|2022-03-24 08:39:00|263.75|262.15|263.75|262.15|263.75|262.15|263.75|262.15|0
1648111150000|2022-03-24 08:39:10|263.95|262.35|263.65|262.05|263.95|262.35|263.65|262.05|0
1648111160000|2022-03-24 08:39:20|264.05|262.45|263.95|262.35|264.05|262.45|263.95|262.35|0
1648111170000|2022-03-24 08:39:30|264.05|262.45|263.85|262.25|264.05|262.45|263.85|262.25|0
1648111180000|2022-03-24 08:39:40|263.95|262.35|263.75|262.15|263.95|262.35|263.75|262.15|0
1648111190000|2022-03-24 08:39:50|263.55|261.95|263.75|262.15|263.75|262.15|263.55|261.95|0
1648111200000|2022-03-24 08:40:00|263.95|262.35|263.64|262.04|263.95|262.35|263.64|262.04|0
1648111210000|2022-03-24 08:40:10|263.55|261.95|263.64|262.04|263.75|262.15|263.55|261.95|0
1648111220000|2022-03-24 08:40:20|263.55|261.95|263.55|261.95|263.55|261.95|263.44|261.84|0
1648111230000|2022-03-24 08:40:30|263.64|262.04|263.95|262.35|263.95|262.35|263.64|262.04|0
1648111240000|2022-03-24 08:40:40|264.05|262.45|263.95|262.35|264.05|262.45|263.95|262.35|0
1648111250000|2022-03-24 08:40:50|264.05|262.45|263.75|262.15|264.05|262.45|263.75|262.15|0
1648111260000|2022-03-24 08:41:00|263.55|261.95|263.75|262.15|263.75|262.15|263.55|261.95|0
1648111270000|2022-03-24 08:41:10|263.64|262.04|263.14|261.54|263.64|262.04|263.14|261.54|0
1648111280000|2022-03-24 08:41:20|263.34|261.74|263.14|261.54|263.34|261.74|263.14|261.54|0
1648111290000|2022-03-24 08:41:30|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1648111300000|2022-03-24 08:41:40|263.14|261.54|263.34|261.74|263.34|261.74|263.14|261.54|0
1648111320000|2022-03-24 08:42:00|263.14|261.54|263.14|261.54|263.14|261.54|263.14|261.54|0
1648111330000|2022-03-24 08:42:10|262.94|261.34|262.94|261.34|262.94|261.34|262.94|261.34|0
1648111340000|2022-03-24 08:42:20|263.04|261.44|262.74|261.14|263.04|261.44|262.74|261.14|0
1648111350000|2022-03-24 08:42:30|262.94|261.34|262.74|261.14|262.94|261.34|262.74|261.14|0
1648111360000|2022-03-24 08:42:40|262.94|261.34|262.74|261.14|262.94|261.34|262.74|261.14|0
1648111370000|2022-03-24 08:42:50|262.83|261.23|262.74|261.14|262.83|261.23|262.74|261.14|0
1648111380000|2022-03-24 08:43:00|262.94|261.34|263.03|261.43|263.14|261.54|262.94|261.34|0
1648111390000|2022-03-24 08:43:10|262.94|261.34|262.74|261.14|263.14|261.54|262.74|261.14|0
1648111400000|2022-03-24 08:43:20|262.63|261.03|262.53|260.93|262.63|261.03|262.53|260.93|0
1648111410000|2022-03-24 08:43:30|262.63|261.03|262.63|261.03|262.63|261.03|262.63|261.03|0
1648111420000|2022-03-24 08:43:40|262.53|260.93|262.74|261.14|262.74|261.14|262.53|260.93|0
1648111430000|2022-03-24 08:43:50|262.83|261.23|262.74|261.14|262.83|261.23|262.74|261.14|0
1648111440000|2022-03-24 08:44:00|262.83|261.23|262.53|260.93|262.83|261.23|262.53|260.93|0
1648111450000|2022-03-24 08:44:10|262.33|260.73|262.33|260.73|262.33|260.73|262.33|260.73|0
1648111460000|2022-03-24 08:44:20|262.43|260.83|262.53|260.93|262.53|260.93|262.33|260.73|0
1648111470000|2022-03-24 08:44:30|262.73|261.13|262.63|261.03|262.73|261.13|262.63|261.03|0
1648111480000|2022-03-24 08:44:40|262.73|261.13|262.73|261.13|262.73|261.13|262.53|260.93|0
1648111490000|2022-03-24 08:44:50|262.94|261.34|262.83|261.23|262.94|261.34|262.83|261.23|0
1648111500000|2022-03-24 08:45:00|262.94|261.34|262.83|261.23|262.94|261.34|262.83|261.23|0
1648111510000|2022-03-24 08:45:10|262.94|261.34|262.73|261.13|262.94|261.34|262.73|261.13|0
1648111520000|2022-03-24 08:45:20|262.83|261.23|262.83|261.23|262.83|261.23|262.63|261.03|0
1648111530000|2022-03-24 08:45:30|262.94|261.34|262.83|261.23|262.94|261.34|262.83|261.23|0
1648111540000|2022-03-24 08:45:40|262.93|261.33|262.73|261.13|262.93|261.33|262.73|261.13|0
1648111550000|2022-03-24 08:45:50|262.63|261.03|262.53|260.93|262.63|261.03|262.53|260.93|0
1648111560000|2022-03-24 08:46:00|262.43|260.83|262.53|260.93|262.53|260.93|262.43|260.83|0
1648111570000|2022-03-24 08:46:10|262.43|260.83|261.93|260.33|262.43|260.83|261.93|260.33|0
1648111580000|2022-03-24 08:46:20|262.02|260.42|261.93|260.33|262.02|260.42|261.93|260.33|0
1648111590000|2022-03-24 08:46:30|261.72|260.12|261.72|260.12|261.72|260.12|261.72|260.12|0
1648111600000|2022-03-24 08:46:40|261.52|259.92|261.72|260.12|261.72|260.12|261.52|259.92|0
1648111610000|2022-03-24 08:46:50|261.62|260.02|261.52|259.92|261.62|260.02|261.52|259.92|0
1648111620000|2022-03-24 08:47:00|261.62|260.02|261.32|259.72|261.62|260.02|261.32|259.72|0
1648111630000|2022-03-24 08:47:10|261.52|259.92|261.22|259.62|261.52|259.92|261.22|259.62|0
1648111640000|2022-03-24 08:47:20|261.52|259.92|262.13|260.53|262.13|260.53|261.52|259.92|0
1648111650000|2022-03-24 08:47:30|262.22|260.62|262.13|260.53|262.22|260.62|262.13|260.53|0
1648111660000|2022-03-24 08:47:40|261.92|260.32|261.82|260.22|261.92|260.32|261.72|260.12|0
1648111670000|2022-03-24 08:47:50|261.92|260.32|261.92|260.32|261.92|260.32|261.72|260.12|0
1648111680000|2022-03-24 08:48:00|261.82|260.22|261.72|260.12|261.82|260.22|261.72|260.12|0
1648111690000|2022-03-24 08:48:10|261.92|260.32|261.92|260.32|261.92|260.32|261.92|260.32|0
1648111700000|2022-03-24 08:48:20|261.82|260.22|262.12|260.52|262.12|260.52|261.72|260.12|0
1648111710000|2022-03-24 08:48:30|261.92|260.32|261.92|260.32|261.92|260.32|261.92|260.32|0
1648111720000|2022-03-24 08:48:40|261.72|260.12|261.82|260.22|261.92|260.32|261.72|260.12|0
1648111730000|2022-03-24 08:48:50|261.92|260.32|261.82|260.22|261.92|260.32|261.82|260.22|0
1648111740000|2022-03-24 08:49:00|261.92|260.32|261.72|260.12|261.92|260.32|261.72|260.12|0
1648111790000|2022-03-24 08:49:50|261.92|260.32|261.92|260.32|261.92|260.32|261.92|260.32|0
1648111800000|2022-03-24 08:50:00|261.72|260.12|261.92|260.32|262.02|260.42|261.72|260.12|0
1648111810000|2022-03-24 08:50:10|262.12|260.52|262.53|260.93|262.53|260.93|262.12|260.52|0
1648111820000|2022-03-24 08:50:20|262.42|260.82|262.42|260.82|262.42|260.82|262.32|260.72|0
1648111830000|2022-03-24 08:50:30|262.32|260.72|262.32|260.72|262.42|260.82|262.32|260.72|0
1648111840000|2022-03-24 08:50:40|262.12|260.52|262.32|260.72|262.32|260.72|262.12|260.52|0
1648111850000|2022-03-24 08:50:50|262.22|260.62|262.12|260.52|262.22|260.62|262.12|260.52|0
1648111860000|2022-03-24 08:51:00|262.32|260.72|262.32|260.72|262.32|260.72|262.22|260.62|0
1648111870000|2022-03-24 08:51:10|262.62|261.02|262.62|261.02|262.62|261.02|262.62|261.02|0
1648111880000|2022-03-24 08:51:20|262.82|261.22|262.62|261.02|262.82|261.22|262.62|261.02|0
1648111890000|2022-03-24 08:51:30|262.32|260.72|262.12|260.52|262.32|260.72|262.12|260.52|0
1648111910000|2022-03-24 08:51:50|262.22|260.62|262.12|260.52|262.22|260.62|262.12|260.52|0
1648111920000|2022-03-24 08:52:00|262.52|260.92|262.52|260.92|262.52|260.92|262.52|260.92|0
1648111940000|2022-03-24 08:52:20|262.32|260.72|262.32|260.72|262.32|260.72|262.32|260.72|0
1648111960000|2022-03-24 08:52:40|262.22|260.62|262.22|260.62|262.22|260.62|262.22|260.62|0
1648111970000|2022-03-24 08:52:50|262.12|260.52|262.12|260.52|262.12|260.52|262.12|260.52|0
1648111980000|2022-03-24 08:53:00|261.92|260.32|262.12|260.52|262.12|260.52|261.92|260.32|0
1648111990000|2022-03-24 08:53:10|261.92|260.32|262.32|260.72|262.32|260.72|261.92|260.32|0
1648112000000|2022-03-24 08:53:20|262.12|260.52|262.42|260.82|262.42|260.82|262.12|260.52|0
1648112010000|2022-03-24 08:53:30|262.32|260.72|262.12|260.52|262.42|260.82|262.12|260.52|0
1648112020000|2022-03-24 08:53:40|262.01|260.41|262.12|260.52|262.12|260.52|262.01|260.41|0
1648112030000|2022-03-24 08:53:50|262.32|260.72|262.32|260.72|262.32|260.72|262.32|260.72|0
1648112040000|2022-03-24 08:54:00|262.52|260.92|262.32|260.72|262.52|260.92|262.32|260.72|0
1648112050000|2022-03-24 08:54:10|262.42|260.82|262.42|260.82|262.42|260.82|262.42|260.82|0
1648112060000|2022-03-24 08:54:20|262.52|260.92|262.52|260.92|262.52|260.92|262.52|260.92|0
1648112070000|2022-03-24 08:54:30|262.72|261.12|262.52|260.92|262.72|261.12|262.52|260.92|0
1648112080000|2022-03-24 08:54:40|262.32|260.72|262.52|260.92|262.52|260.92|262.32|260.72|0
1648112090000|2022-03-24 08:54:50|262.32|260.72|262.32|260.72|262.32|260.72|262.32|260.72|0
1648112100000|2022-03-24 08:55:00|262.21|260.61|262.12|260.52|262.32|260.72|262.12|260.52|0
1648112110000|2022-03-24 08:55:10|261.91|260.31|262.52|260.92|262.62|261.02|261.91|260.31|0
1648112120000|2022-03-24 08:55:20|262.62|261.02|262.72|261.12|262.72|261.12|262.52|260.92|0
1648112130000|2022-03-24 08:55:30|262.92|261.32|262.72|261.12|262.92|261.32|262.72|261.12|0
1648112140000|2022-03-24 08:55:40|263.12|261.52|263.12|261.52|263.12|261.52|263.12|261.52|0
1648112150000|2022-03-24 08:55:50|263.22|261.62|263.22|261.62|263.33|261.73|263.22|261.62|0
1648112160000|2022-03-24 08:56:00|263.33|261.73|263.73|262.13|263.73|262.13|263.33|261.73|0
1648112170000|2022-03-24 08:56:10|263.62|262.02|263.83|262.23|263.93|262.33|263.62|262.02|0
1648112180000|2022-03-24 08:56:20|263.62|262.02|263.32|261.72|263.62|262.02|263.22|261.62|0
1648112190000|2022-03-24 08:56:30|263.42|261.82|263.42|261.82|263.42|261.82|263.32|261.72|0
1648112200000|2022-03-24 08:56:40|263.53|261.93|263.62|262.02|263.62|262.02|263.42|261.82|0
1648112210000|2022-03-24 08:56:50|263.42|261.82|263.12|261.52|263.42|261.82|263.12|261.52|0
1648112220000|2022-03-24 08:57:00|263.22|261.62|263.53|261.93|263.53|261.93|263.22|261.62|0
1648112230000|2022-03-24 08:57:10|263.32|261.72|263.62|262.02|263.62|262.02|263.32|261.72|0
1648112240000|2022-03-24 08:57:20|263.73|262.13|263.93|262.33|263.93|262.33|263.53|261.93|0
1648112250000|2022-03-24 08:57:30|263.73|262.13|263.73|262.13|263.73|262.13|263.62|262.02|0
1648112260000|2022-03-24 08:57:40|263.62|262.02|263.62|262.02|263.62|262.02|263.62|262.02|0
1648112270000|2022-03-24 08:57:50|263.52|261.92|263.73|262.13|263.73|262.13|263.52|261.92|0
1648112280000|2022-03-24 08:58:00|263.62|262.02|263.12|261.52|263.62|262.02|263.12|261.52|0
1648112290000|2022-03-24 08:58:10|262.92|261.32|262.72|261.12|263.02|261.42|262.72|261.12|0
1648112300000|2022-03-24 08:58:20|262.92|261.32|262.92|261.32|263.02|261.42|262.92|261.32|0
1648112310000|2022-03-24 08:58:30|263.02|261.42|262.92|261.32|263.22|261.62|262.92|261.32|0
1648112320000|2022-03-24 08:58:40|262.81|261.21|262.92|261.32|262.92|261.32|262.81|261.21|0
1648112330000|2022-03-24 08:58:50|262.81|261.21|262.92|261.32|262.92|261.32|262.81|261.21|0
1648112340000|2022-03-24 08:59:00|262.72|261.12|262.72|261.12|262.72|261.12|262.72|261.12|0
1648112350000|2022-03-24 08:59:10|262.92|261.32|262.51|260.91|262.92|261.32|262.51|260.91|0
1648112370000|2022-03-24 08:59:30|262.31|260.71|262.31|260.71|262.51|260.91|262.31|260.71|0
1648112380000|2022-03-24 08:59:40|262.51|260.91|262.41|260.81|262.51|260.91|262.41|260.81|0
1648112390000|2022-03-24 08:59:50|262.51|260.91|262.51|260.91|262.51|260.91|262.51|260.91|0
1648112400000|2022-03-24 09:00:00|262.71|261.11|262.31|260.71|262.71|261.11|262.31|260.71|0
1648112410000|2022-03-24 09:00:10|262.51|260.91|262.31|260.71|262.51|260.91|262.11|260.51|0
1648112430000|2022-03-24 09:00:30|262.11|260.51|262.51|260.91|262.51|260.91|262.11|260.51|0
1648112440000|2022-03-24 09:00:40|262.31|260.71|262.31|260.71|262.31|260.71|262.31|260.71|0
1648112450000|2022-03-24 09:00:50|262.11|260.51|262.31|260.71|262.31|260.71|262.11|260.51|0
1648112460000|2022-03-24 09:01:00|262.41|260.81|262.51|260.91|262.71|261.11|262.41|260.81|0
1648112470000|2022-03-24 09:01:10|262.71|261.11|262.91|261.31|262.91|261.31|262.71|261.11|0
1648112480000|2022-03-24 09:01:20|263.01|261.41|263.21|261.61|263.21|261.61|263.01|261.41|0
1648112490000|2022-03-24 09:01:30|263.12|261.52|263.72|262.12|263.72|262.12|263.12|261.52|0
1648112500000|2022-03-24 09:01:40|263.62|262.02|263.32|261.72|263.62|262.02|263.32|261.72|0
1648112510000|2022-03-24 09:01:50|263.12|261.52|263.41|261.81|263.41|261.81|263.12|261.52|0
1648112520000|2022-03-24 09:02:00|263.52|261.92|263.72|262.12|263.72|262.12|263.52|261.92|0
1648112530000|2022-03-24 09:02:10|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1648112540000|2022-03-24 09:02:20|263.62|262.02|263.92|262.32|263.92|262.32|263.62|262.02|0
1648112550000|2022-03-24 09:02:30|264.12|262.52|264.42|262.82|264.63|263.03|264.12|262.52|0
1648112560000|2022-03-24 09:02:40|264.22|262.62|264.33|262.73|264.33|262.73|264.12|262.52|0
1648112570000|2022-03-24 09:02:50|264.42|262.82|264.63|263.03|264.63|263.03|264.33|262.73|0
1648112580000|2022-03-24 09:03:00|264.73|263.13|264.33|262.73|264.73|263.13|264.33|262.73|0
1648112590000|2022-03-24 09:03:10|264.12|262.52|264.12|262.52|264.33|262.73|264.12|262.52|0
1648112600000|2022-03-24 09:03:20|264.22|262.62|264.53|262.93|264.53|262.93|264.12|262.52|0
1648112610000|2022-03-24 09:03:30|264.33|262.73|264.33|262.73|264.33|262.73|264.33|262.73|0
1648112620000|2022-03-24 09:03:40|264.12|262.52|264.12|262.52|264.12|262.52|264.12|262.52|0
1648112630000|2022-03-24 09:03:50|264.33|262.73|264.12|262.52|264.33|262.73|264.12|262.52|0
1648112640000|2022-03-24 09:04:00|264.53|262.93|264.73|263.13|264.73|263.13|264.42|262.82|0
1648112650000|2022-03-24 09:04:10|264.83|263.23|264.73|263.13|264.83|263.23|264.73|263.13|0
1648112660000|2022-03-24 09:04:20|264.83|263.23|264.93|263.33|264.93|263.33|264.73|263.13|0
1648112670000|2022-03-24 09:04:30|264.83|263.23|264.62|263.02|264.93|263.33|264.62|263.02|0
1648112680000|2022-03-24 09:04:40|264.73|263.13|264.53|262.93|264.73|263.13|264.53|262.93|0
1648112690000|2022-03-24 09:04:50|264.32|262.72|264.32|262.72|264.53|262.93|264.32|262.72|0
1648112700000|2022-03-24 09:05:00|263.72|262.12|263.31|261.71|263.72|262.12|263.31|261.71|0
1648112710000|2022-03-24 09:05:10|263.21|261.61|263.11|261.51|263.21|261.61|263.11|261.51|0
1648112730000|2022-03-24 09:05:30|262.91|261.31|263.51|261.91|263.51|261.91|262.91|261.31|0
1648112740000|2022-03-24 09:05:40|263.92|262.32|264.53|262.93|264.53|262.93|263.92|262.32|0
1648112750000|2022-03-24 09:05:50|264.73|263.13|264.93|263.33|264.93|263.33|264.73|263.13|0
1648112760000|2022-03-24 09:06:00|265.13|263.53|265.13|263.53|265.13|263.53|265.13|263.53|0
1648112770000|2022-03-24 09:06:10|264.93|263.33|264.12|262.52|264.93|263.33|264.12|262.52|0
1648112780000|2022-03-24 09:06:20|264.32|262.72|264.32|262.72|264.32|262.72|264.32|262.72|0
1648112790000|2022-03-24 09:06:30|264.42|262.82|264.32|262.72|264.42|262.82|264.32|262.72|0
1648112800000|2022-03-24 09:06:40|264.12|262.52|264.49|262.89|264.59|262.99|264.12|262.52|0
1648112810000|2022-03-24 09:06:50|264.39|262.79|264.19|262.59|264.39|262.79|263.99|262.39|0
1648112820000|2022-03-24 09:07:00|264.09|262.49|263.99|262.39|264.09|262.49|263.99|262.39|0
1648112830000|2022-03-24 09:07:10|263.89|262.29|263.59|261.99|263.89|262.29|263.49|261.89|0
1648112840000|2022-03-24 09:07:20|263.69|262.09|263.69|262.09|263.69|262.09|263.49|261.89|0
1648112850000|2022-03-24 09:07:30|263.49|261.89|263.49|261.89|263.49|261.89|263.49|261.89|0
1648112860000|2022-03-24 09:07:40|263.29|261.69|263.29|261.69|263.49|261.89|263.29|261.69|0
1648112870000|2022-03-24 09:07:50|263.89|262.29|262.74|261.14|263.89|262.29|262.54|260.94|0
1648112880000|2022-03-24 09:08:00|262.64|261.04|262.54|260.94|262.64|261.04|262.54|260.94|0
1648112890000|2022-03-24 09:08:10|262.34|260.74|262.54|260.94|262.54|260.94|262.34|260.74|0
1648112900000|2022-03-24 09:08:20|262.64|261.04|262.64|261.04|262.74|261.14|262.64|261.04|0
1648112910000|2022-03-24 09:08:30|262.54|260.94|262.64|261.04|262.64|261.04|262.54|260.94|0
1648112920000|2022-03-24 09:08:40|262.74|261.14|262.74|261.14|262.74|261.14|262.74|261.14|0
1648112930000|2022-03-24 09:08:50|262.34|260.74|262.34|260.74|262.34|260.74|262.34|260.74|0
1648112940000|2022-03-24 09:09:00|262.43|260.83|262.34|260.74|262.54|260.94|262.34|260.74|0
1648112950000|2022-03-24 09:09:10|262.13|260.53|261.93|260.33|262.13|260.53|261.93|260.33|0
1648112960000|2022-03-24 09:09:20|262.03|260.43|262.03|260.43|262.13|260.53|262.03|260.43|0
1648112970000|2022-03-24 09:09:30|261.93|260.33|261.93|260.33|261.93|260.33|261.93|260.33|0
1648112980000|2022-03-24 09:09:40|262.54|260.94|262.54|260.94|262.54|260.94|262.34|260.74|0
1648112990000|2022-03-24 09:09:50|262.34|260.74|262.23|260.63|262.34|260.74|262.23|260.63|0
1648113000000|2022-03-24 09:10:00|262.13|260.53|262.13|260.53|262.13|260.53|262.13|260.53|0
1648113010000|2022-03-24 09:10:10|261.93|260.33|261.52|259.92|261.93|260.33|261.52|259.92|0
1648113020000|2022-03-24 09:10:20|261.32|259.72|261.32|259.72|261.32|259.72|261.32|259.72|0
1648113030000|2022-03-24 09:10:30|261.52|259.92|261.32|259.72|261.52|259.92|261.32|259.72|0
1648113050000|2022-03-24 09:10:50|261.52|259.92|261.52|259.92|261.52|259.92|261.52|259.92|0
1648113060000|2022-03-24 09:11:00|261.62|260.02|261.52|259.92|261.62|260.02|261.52|259.92|0
1648113080000|2022-03-24 09:11:20|261.62|260.02|261.93|260.33|261.93|260.33|261.62|260.02|0
1648113090000|2022-03-24 09:11:30|261.73|260.13|261.93|260.33|261.93|260.33|261.73|260.13|0
1648113100000|2022-03-24 09:11:40|261.62|260.02|261.82|260.22|261.82|260.22|261.62|260.02|0
1648113110000|2022-03-24 09:11:50|261.72|260.12|261.62|260.02|261.72|260.12|261.52|259.92|0
1648113120000|2022-03-24 09:12:00|261.82|260.22|262.02|260.42|262.02|260.42|261.82|260.22|0
1648113130000|2022-03-24 09:12:10|261.93|260.33|261.93|260.33|262.02|260.42|261.93|260.33|0
1648113140000|2022-03-24 09:12:20|262.02|260.42|262.33|260.73|262.33|260.73|262.02|260.42|0
1648113150000|2022-03-24 09:12:30|262.13|260.53|262.13|260.53|262.13|260.53|262.13|260.53|0
1648113160000|2022-03-24 09:12:40|262.33|260.73|262.33|260.73|262.33|260.73|262.23|260.63|0
1648113170000|2022-03-24 09:12:50|262.53|260.93|262.33|260.73|262.53|260.93|262.33|260.73|0
1648113180000|2022-03-24 09:13:00|262.13|260.53|261.82|260.22|262.13|260.53|261.82|260.22|0
1648113190000|2022-03-24 09:13:10|261.93|260.33|262.13|260.53|262.13|260.53|261.93|260.33|0
1648113220000|2022-03-24 09:13:40|262.23|260.63|262.63|261.03|262.63|261.03|262.23|260.63|0
1648113230000|2022-03-24 09:13:50|262.53|260.93|262.33|260.73|262.53|260.93|262.33|260.73|0
1648113240000|2022-03-24 09:14:00|262.43|260.83|262.33|260.73|262.43|260.83|262.33|260.73|0
1648113250000|2022-03-24 09:14:10|262.43|260.83|262.53|260.93|262.53|260.93|262.43|260.83|0
1648113270000|2022-03-24 09:14:30|262.74|261.14|262.73|261.13|262.74|261.14|262.73|261.13|0
1648113280000|2022-03-24 09:14:40|262.63|261.03|262.73|261.13|262.73|261.13|262.63|261.03|0
1648113290000|2022-03-24 09:14:50|262.94|261.34|263.14|261.54|263.14|261.54|262.94|261.34|0
1648113300000|2022-03-24 09:15:00|262.94|261.34|262.73|261.13|262.94|261.34|262.73|261.13|0
1648113310000|2022-03-24 09:15:10|262.53|260.93|262.63|261.03|262.63|261.03|262.53|260.93|0
1648113320000|2022-03-24 09:15:20|262.53|260.93|262.53|260.93|262.53|260.93|262.53|260.93|0
1648113330000|2022-03-24 09:15:30|261.92|260.32|262.13|260.53|262.13|260.53|261.92|260.32|0
1648113340000|2022-03-24 09:15:40|262.33|260.73|262.43|260.83|262.43|260.83|262.33|260.73|0
1648113350000|2022-03-24 09:15:50|262.22|260.62|262.33|260.73|262.33|260.73|262.13|260.53|0
1648113360000|2022-03-24 09:16:00|262.53|260.93|262.63|261.03|262.63|261.03|262.42|260.82|0
1648113370000|2022-03-24 09:16:10|262.73|261.13|262.02|260.42|262.73|261.13|262.02|260.42|0
1648113380000|2022-03-24 09:16:20|262.12|260.52|262.12|260.52|262.12|260.52|262.02|260.42|0
1648113390000|2022-03-24 09:16:30|261.92|260.32|261.92|260.32|261.92|260.32|261.92|260.32|0
1648113400000|2022-03-24 09:16:40|262.12|260.52|262.12|260.52|262.12|260.52|262.12|260.52|0
1648113410000|2022-03-24 09:16:50|262.33|260.73|262.33|260.73|262.33|260.73|262.33|260.73|0
1648113420000|2022-03-24 09:17:00|262.12|260.52|262.33|260.73|262.33|260.73|262.12|260.52|0
1648113430000|2022-03-24 09:17:10|262.12|260.52|262.33|260.73|262.33|260.73|262.12|260.52|0
1648113440000|2022-03-24 09:17:20|262.12|260.52|262.22|260.62|262.22|260.62|262.12|260.52|0
1648113450000|2022-03-24 09:17:30|262.33|260.73|262.33|260.73|262.33|260.73|262.33|260.73|0
1648113460000|2022-03-24 09:17:40|262.12|260.52|261.92|260.32|262.12|260.52|261.92|260.32|0
1648113470000|2022-03-24 09:17:50|262.12|260.52|262.12|260.52|262.12|260.52|262.12|260.52|0
1648113490000|2022-03-24 09:18:10|261.92|260.32|262.02|260.42|262.12|260.52|261.92|260.32|0
1648113500000|2022-03-24 09:18:20|261.92|260.32|261.92|260.32|262.02|260.42|261.92|260.32|0
1648113510000|2022-03-24 09:18:30|262.02|260.42|262.32|260.72|262.32|260.72|262.02|260.42|0
1648113520000|2022-03-24 09:18:40|262.22|260.62|262.22|260.62|262.22|260.62|262.22|260.62|0
1648113530000|2022-03-24 09:18:50|262.02|260.42|262.12|260.52|262.12|260.52|261.92|260.32|0
1648113540000|2022-03-24 09:19:00|262.02|260.42|261.92|260.32|262.02|260.42|261.92|260.32|0
1648113550000|2022-03-24 09:19:10|262.12|260.52|262.12|260.52|262.12|260.52|262.12|260.52|0
1648113560000|2022-03-24 09:19:20|262.02|260.42|262.02|260.42|262.02|260.42|262.02|260.42|0
1648113570000|2022-03-24 09:19:30|261.92|260.32|262.22|260.62|262.22|260.62|261.92|260.32|0
1648113580000|2022-03-24 09:19:40|262.12|260.52|262.22|260.62|262.22|260.62|262.12|260.52|0
1648113590000|2022-03-24 09:19:50|262.32|260.72|262.42|260.82|262.42|260.82|262.32|260.72|0
1648113600000|2022-03-24 09:20:00|262.53|260.93|262.53|260.93|262.53|260.93|262.53|260.93|0
1648113610000|2022-03-24 09:20:10|262.32|260.72|262.62|261.02|262.62|261.02|262.32|260.72|0
1648113620000|2022-03-24 09:20:20|262.53|260.93|262.73|261.13|262.93|261.33|262.52|260.92|0
1648113630000|2022-03-24 09:20:30|262.62|261.02|262.32|260.72|262.62|261.02|262.32|260.72|0
1648113640000|2022-03-24 09:20:40|262.42|260.82|262.42|260.82|262.42|260.82|262.42|260.82|0
1648113650000|2022-03-24 09:20:50|262.52|260.92|262.32|260.72|262.52|260.92|262.32|260.72|0
1648113660000|2022-03-24 09:21:00|262.52|260.92|262.12|260.52|262.52|260.92|262.12|260.52|0
1648113670000|2022-03-24 09:21:10|262.22|260.62|262.12|260.52|262.32|260.72|262.12|260.52|0
1648113680000|2022-03-24 09:21:20|262.01|260.41|262.01|260.41|262.01|260.41|262.01|260.41|0
1648113690000|2022-03-24 09:21:30|262.12|260.52|261.92|260.32|262.22|260.62|261.92|260.32|0
1648113700000|2022-03-24 09:21:40|261.71|260.11|261.71|260.11|261.71|260.11|261.71|260.11|0
1648113710000|2022-03-24 09:21:50|261.51|259.91|261.61|260.01|261.71|260.11|261.51|259.91|0
1648113720000|2022-03-24 09:22:00|261.71|260.11|261.51|259.91|261.71|260.11|261.51|259.91|0
1648113730000|2022-03-24 09:22:10|261.61|260.01|261.61|260.01|261.61|260.01|261.51|259.91|0
1648113740000|2022-03-24 09:22:20|261.71|260.11|261.61|260.01|261.71|260.11|261.61|260.01|0
1648113750000|2022-03-24 09:22:30|261.71|260.11|261.51|259.91|261.71|260.11|261.51|259.91|0
1648113760000|2022-03-24 09:22:40|261.1|259.5|261.1|259.5|261.1|259.5|261.1|259.5|0
1648113770000|2022-03-24 09:22:50|261.31|259.71|261.51|259.91|261.51|259.91|261.31|259.71|0
1648113780000|2022-03-24 09:23:00|261.81|260.21|261.71|260.11|261.91|260.31|261.71|260.11|0
1648113790000|2022-03-24 09:23:10|261.91|260.31|261.71|260.11|261.91|260.31|261.71|260.11|0
1648113800000|2022-03-24 09:23:20|261.91|260.31|261.51|259.91|261.91|260.31|261.51|259.91|0
1648113810000|2022-03-24 09:23:30|261.31|259.71|261.51|259.91|261.51|259.91|261.31|259.71|0
1648113820000|2022-03-24 09:23:40|261.3|259.7|261.1|259.5|261.3|259.7|261.1|259.5|0
1648113840000|2022-03-24 09:24:00|261.2|259.6|261.3|259.7|261.3|259.7|261.1|259.5|0
1648113850000|2022-03-24 09:24:10|261.1|259.5|261.1|259.5|261.1|259.5|261.1|259.5|0
1648113860000|2022-03-24 09:24:20|261.2|259.6|261.2|259.6|261.2|259.6|261.2|259.6|0
1648113870000|2022-03-24 09:24:30|261.1|259.5|261.1|259.5|261.1|259.5|261.1|259.5|0
1648113880000|2022-03-24 09:24:40|260.9|259.3|261.1|259.5|261.1|259.5|260.9|259.3|0
1648113890000|2022-03-24 09:24:50|260.9|259.3|260.9|259.3|260.9|259.3|260.49|258.89|0
1648113900000|2022-03-24 09:25:00|260.79|259.19|260.59|258.99|260.79|259.19|260.59|258.99|0
1648113910000|2022-03-24 09:25:10|260.7|259.1|261|259.4|261|259.4|260.7|259.1|0
1648113920000|2022-03-24 09:25:20|260.9|259.3|260.9|259.3|260.9|259.3|260.9|259.3|0
1648113930000|2022-03-24 09:25:30|260.7|259.1|260.9|259.3|260.9|259.3|260.7|259.1|0
1648113940000|2022-03-24 09:25:40|260.49|258.89|260.9|259.3|260.9|259.3|260.49|258.89|0
1648113950000|2022-03-24 09:25:50|260.79|259.19|260.69|259.09|260.79|259.19|260.69|259.09|0
1648113960000|2022-03-24 09:26:00|260.79|259.19|260.59|258.99|260.79|259.19|260.49|258.89|0
1648113970000|2022-03-24 09:26:10|260.69|259.09|260.69|259.09|260.69|259.09|260.69|259.09|0
1648113990000|2022-03-24 09:26:30|260.79|259.19|260.69|259.09|260.79|259.19|260.69|259.09|0
1648114000000|2022-03-24 09:26:40|260.9|259.3|260.9|259.3|260.9|259.3|260.9|259.3|0
1648114010000|2022-03-24 09:26:50|260.69|259.09|260.69|259.09|260.69|259.09|260.69|259.09|0
1648114040000|2022-03-24 09:27:20|260.59|258.99|260.49|258.89|260.59|258.99|260.49|258.89|0
1648114080000|2022-03-24 09:28:00|260.29|258.69|260.29|258.69|260.29|258.69|260.29|258.69|0
1648114090000|2022-03-24 09:28:10|260.38|258.78|260.49|258.89|260.49|258.89|260.29|258.69|0
1648114100000|2022-03-24 09:28:20|260.69|259.09|260.89|259.29|260.89|259.29|260.69|259.09|0
1648114110000|2022-03-24 09:28:30|260.69|259.09|260.69|259.09|260.89|259.29|260.69|259.09|0
1648114130000|2022-03-24 09:28:50|260.89|259.29|260.69|259.09|260.89|259.29|260.69|259.09|0
1648114140000|2022-03-24 09:29:00|260.79|259.19|260.89|259.29|260.89|259.29|260.79|259.19|0
1648114150000|2022-03-24 09:29:10|260.69|259.09|260.69|259.09|260.69|259.09|260.69|259.09|0
1648114160000|2022-03-24 09:29:20|260.49|258.89|260.69|259.09|260.69|259.09|260.49|258.89|0
1648114170000|2022-03-24 09:29:30|260.49|258.89|260.29|258.69|260.59|258.99|260.29|258.69|0
1648114180000|2022-03-24 09:29:40|260.38|258.78|260.49|258.89|260.49|258.89|260.38|258.78|0
1648114190000|2022-03-24 09:29:50|260.58|258.98|260.38|258.78|260.58|258.98|260.38|258.78|0
1648114200000|2022-03-24 09:30:00|260.49|258.89|260.49|258.89|260.49|258.89|260.49|258.89|0
1648114210000|2022-03-24 09:30:10|260.89|259.29|260.58|258.98|260.89|259.29|260.58|258.98|0
1648114220000|2022-03-24 09:30:20|260.69|259.09|260.69|259.09|260.69|259.09|260.69|259.09|0
1648114240000|2022-03-24 09:30:40|260.89|259.29|260.69|259.09|260.89|259.29|260.69|259.09|0
1648114250000|2022-03-24 09:30:50|260.49|258.89|260.49|258.89|260.49|258.89|260.49|258.89|0
1648114260000|2022-03-24 09:31:00|260.28|258.68|260.28|258.68|260.49|258.89|260.28|258.68|0
1648114280000|2022-03-24 09:31:20|260.49|258.89|260.69|259.09|260.69|259.09|260.49|258.89|0
1648114290000|2022-03-24 09:31:30|260.49|258.89|260.69|259.09|260.69|259.09|260.38|258.78|0
1648114300000|2022-03-24 09:31:40|260.49|258.89|260.58|258.98|260.69|259.09|260.49|258.89|0
1648114310000|2022-03-24 09:31:50|260.49|258.89|260.28|258.68|260.49|258.89|260.28|258.68|0
1648114340000|2022-03-24 09:32:20|260.08|258.48|260.28|258.68|260.28|258.68|260.08|258.48|0
1648114350000|2022-03-24 09:32:30|260.08|258.48|260.08|258.48|260.08|258.48|260.08|258.48|0
1648114360000|2022-03-24 09:32:40|260.28|258.68|260.38|258.78|260.38|258.78|260.28|258.68|0
1648114370000|2022-03-24 09:32:50|260.28|258.68|260.28|258.68|260.28|258.68|260.28|258.68|0
1648114390000|2022-03-24 09:33:10|260.38|258.78|260.28|258.68|260.38|258.78|260.28|258.68|0
1648114400000|2022-03-24 09:33:20|260.48|258.88|260.89|259.29|260.89|259.29|260.48|258.88|0
1648114410000|2022-03-24 09:33:30|260.78|259.18|260.69|259.09|260.78|259.18|260.69|259.09|0
1648114420000|2022-03-24 09:33:40|260.89|259.29|261.09|259.49|261.09|259.49|260.78|259.18|0
1648114430000|2022-03-24 09:33:50|261.19|259.59|261.59|259.99|261.7|260.1|261.19|259.59|0
1648114440000|2022-03-24 09:34:00|261.49|259.89|261.49|259.89|261.79|260.19|261.49|259.89|0
1648114450000|2022-03-24 09:34:10|261.59|259.99|261.59|259.99|261.7|260.1|261.59|259.99|0
1648114460000|2022-03-24 09:34:20|261.49|259.89|261.9|260.3|261.9|260.3|261.49|259.89|0
1648114470000|2022-03-24 09:34:30|262|260.4|261.9|260.3|262|260.4|261.9|260.3|0
1648114480000|2022-03-24 09:34:40|261.7|260.1|261.7|260.1|261.9|260.3|261.7|260.1|0
1648114490000|2022-03-24 09:34:50|262|260.4|262.1|260.5|262.1|260.5|262|260.4|0
1648114500000|2022-03-24 09:35:00|262.2|260.6|262.1|260.5|262.2|260.6|262.1|260.5|0
1648114510000|2022-03-24 09:35:10|262.3|260.7|261.9|260.3|262.3|260.7|261.9|260.3|0
1648114520000|2022-03-24 09:35:20|262|260.4|262|260.4|262.1|260.5|261.9|260.3|0
1648114530000|2022-03-24 09:35:30|262.1|260.5|261.9|260.3|262.1|260.5|261.9|260.3|0
1648114540000|2022-03-24 09:35:40|261.79|260.19|261.9|260.3|261.9|260.3|261.79|260.19|0
1648114550000|2022-03-24 09:35:50|261.69|260.09|261.69|260.09|261.69|260.09|261.69|260.09|0
1648114560000|2022-03-24 09:36:00|261.49|259.89|261.49|259.89|261.49|259.89|261.49|259.89|0
1648114570000|2022-03-24 09:36:10|261.69|260.09|261.69|260.09|261.69|260.09|261.69|260.09|0
1648114580000|2022-03-24 09:36:20|261.9|260.3|261.9|260.3|261.9|260.3|261.9|260.3|0
1648114590000|2022-03-24 09:36:30|261.69|260.09|261.69|260.09|261.69|260.09|261.69|260.09|0
1648114600000|2022-03-24 09:36:40|261.59|259.99|261.59|259.99|261.59|259.99|261.59|259.99|0
1648114610000|2022-03-24 09:36:50|261.49|259.89|261.49|259.89|261.49|259.89|261.49|259.89|0
1648114620000|2022-03-24 09:37:00|261.09|259.49|261.18|259.58|261.18|259.58|261.09|259.49|0
1648114630000|2022-03-24 09:37:10|261.29|259.69|261.29|259.69|261.29|259.69|261.29|259.69|0
1648114640000|2022-03-24 09:37:20|261.18|259.58|261.38|259.78|261.49|259.89|261.18|259.58|0
1648114650000|2022-03-24 09:37:30|261.09|259.49|261.09|259.49|261.09|259.49|261.09|259.49|0
1648114660000|2022-03-24 09:37:40|261.29|259.69|261.49|259.89|261.49|259.89|261.29|259.69|0
1648114670000|2022-03-24 09:37:50|261.29|259.69|261.08|259.48|261.29|259.69|261.08|259.48|0
1648114720000|2022-03-24 09:38:40|260.98|259.38|261.08|259.48|261.08|259.48|260.88|259.28|0
1648114740000|2022-03-24 09:39:00|260.98|259.38|260.98|259.38|261.08|259.48|260.98|259.38|0
1648114750000|2022-03-24 09:39:10|260.88|259.28|260.88|259.28|260.88|259.28|260.88|259.28|0
1648114760000|2022-03-24 09:39:20|261.08|259.48|260.98|259.38|261.08|259.48|260.98|259.38|0
1648114770000|2022-03-24 09:39:30|261.08|259.48|260.88|259.28|261.08|259.48|260.88|259.28|0
1648114780000|2022-03-24 09:39:40|260.98|259.38|261.08|259.48|261.08|259.48|260.98|259.38|0
1648114790000|2022-03-24 09:39:50|261.49|259.89|261.49|259.89|261.49|259.89|261.38|259.78|0
1648114800000|2022-03-24 09:40:00|261.18|259.58|261.49|259.89|261.49|259.89|261.18|259.58|0
1648114810000|2022-03-24 09:40:10|261.28|259.68|261.28|259.68|261.28|259.68|261.28|259.68|0
1648114820000|2022-03-24 09:40:20|261.08|259.48|261.08|259.48|261.08|259.48|261.08|259.48|0
1648114880000|2022-03-24 09:41:20|261.18|259.58|261.18|259.58|261.18|259.58|261.18|259.58|0
1648114890000|2022-03-24 09:41:30|261.08|259.48|261.18|259.58|261.28|259.68|261.08|259.48|0
1648114900000|2022-03-24 09:41:40|261.08|259.48|260.88|259.28|261.08|259.48|260.88|259.28|0
1648114940000|2022-03-24 09:42:20|261.08|259.48|261.08|259.48|261.08|259.48|260.97|259.37|0
1648114950000|2022-03-24 09:42:30|260.88|259.28|260.97|259.37|260.97|259.37|260.88|259.28|0
1648114960000|2022-03-24 09:42:40|260.88|259.28|261.08|259.48|261.08|259.48|260.88|259.28|0
1648114990000|2022-03-24 09:43:10|260.67|259.07|260.67|259.07|260.67|259.07|260.67|259.07|0
1648115000000|2022-03-24 09:43:20|260.88|259.28|260.97|259.37|260.97|259.37|260.88|259.28|0
1648115010000|2022-03-24 09:43:30|261.08|259.48|261.08|259.48|261.08|259.48|260.88|259.28|0
1648115020000|2022-03-24 09:43:40|260.97|259.37|260.88|259.28|260.97|259.37|260.88|259.28|0
1648115030000|2022-03-24 09:43:50|260.87|259.27|260.87|259.27|260.87|259.27|260.87|259.27|0
1648115050000|2022-03-24 09:44:10|260.97|259.37|260.87|259.27|260.97|259.37|260.87|259.27|0
1648115060000|2022-03-24 09:44:20|261.08|259.48|261.08|259.48|261.08|259.48|261.08|259.48|0
1648115080000|2022-03-24 09:44:40|260.87|259.27|261.08|259.48|261.08|259.48|260.87|259.27|0
1648115090000|2022-03-24 09:44:50|261.28|259.68|261.08|259.48|261.28|259.68|261.08|259.48|0
1648115100000|2022-03-24 09:45:00|260.87|259.27|260.87|259.27|260.87|259.27|260.87|259.27|0
1648115120000|2022-03-24 09:45:20|260.67|259.07|260.67|259.07|260.67|259.07|260.67|259.07|0
1648115140000|2022-03-24 09:45:40|260.87|259.27|260.87|259.27|260.87|259.27|260.87|259.27|0
1648115150000|2022-03-24 09:45:50|260.77|259.17|260.77|259.17|260.87|259.27|260.77|259.17|0
1648115160000|2022-03-24 09:46:00|260.87|259.27|260.77|259.17|260.87|259.27|260.67|259.07|0
1648115170000|2022-03-24 09:46:10|260.67|259.07|260.67|259.07|260.67|259.07|260.47|258.87|0
1648115180000|2022-03-24 09:46:20|260.87|259.27|260.87|259.27|260.87|259.27|260.87|259.27|0
1648115190000|2022-03-24 09:46:30|261.07|259.47|260.87|259.27|261.07|259.47|260.87|259.27|0
1648115200000|2022-03-24 09:46:40|260.97|259.37|260.97|259.37|260.97|259.37|260.97|259.37|0
1648115210000|2022-03-24 09:46:50|261.07|259.47|261.07|259.47|261.07|259.47|260.87|259.27|0
1648115220000|2022-03-24 09:47:00|261.28|259.68|261.28|259.68|261.28|259.68|261.28|259.68|0
1648115230000|2022-03-24 09:47:10|261.07|259.47|261.28|259.68|261.48|259.88|261.07|259.47|0
1648115250000|2022-03-24 09:47:30|261.48|259.88|261.68|260.08|261.68|260.08|261.48|259.88|0
1648115260000|2022-03-24 09:47:40|261.48|259.88|261.37|259.77|261.48|259.88|261.37|259.77|0
1648115270000|2022-03-24 09:47:50|261.27|259.67|261.27|259.67|261.27|259.67|261.27|259.67|0
1648115280000|2022-03-24 09:48:00|261.37|259.77|261.27|259.67|261.37|259.77|261.27|259.67|0
1648115290000|2022-03-24 09:48:10|261.07|259.47|261.07|259.47|261.07|259.47|261.07|259.47|0
1648115300000|2022-03-24 09:48:20|261.17|259.57|261.27|259.67|261.27|259.67|261.07|259.47|0
1648115310000|2022-03-24 09:48:30|261.17|259.57|261.07|259.47|261.17|259.57|261.07|259.47|0
1648115320000|2022-03-24 09:48:40|260.87|259.27|261.07|259.47|261.07|259.47|260.87|259.27|0
1648115330000|2022-03-24 09:48:50|261.27|259.67|261.27|259.67|261.27|259.67|261.27|259.67|0
1648115350000|2022-03-24 09:49:10|261.37|259.77|261.68|260.08|261.68|260.08|261.37|259.77|0
1648115380000|2022-03-24 09:49:40|261.57|259.97|261.47|259.87|261.57|259.97|261.47|259.87|0
1648115390000|2022-03-24 09:49:50|261.27|259.67|261.37|259.77|261.37|259.77|261.27|259.67|0
1648115400000|2022-03-24 09:50:00|261.27|259.67|261.27|259.67|261.27|259.67|261.27|259.67|0
1648115410000|2022-03-24 09:50:10|261.37|259.77|261.37|259.77|261.37|259.77|261.37|259.77|0
1648115420000|2022-03-24 09:50:20|261.47|259.87|261.27|259.67|261.47|259.87|261.27|259.67|0
1648115430000|2022-03-24 09:50:30|261.07|259.47|261.27|259.67|261.27|259.67|261.07|259.47|0
1648115440000|2022-03-24 09:50:40|261.17|259.57|261.07|259.47|261.17|259.57|261.07|259.47|0
1648115450000|2022-03-24 09:50:50|261.27|259.67|261.27|259.67|261.27|259.67|261.17|259.57|0
1648115460000|2022-03-24 09:51:00|261.17|259.57|261.07|259.47|261.27|259.67|261.07|259.47|0
1648115470000|2022-03-24 09:51:10|261.27|259.67|261.07|259.47|261.27|259.67|261.07|259.47|0
1648115480000|2022-03-24 09:51:20|261.27|259.67|261.07|259.47|261.27|259.67|261.07|259.47|0
1648115490000|2022-03-24 09:51:30|261.27|259.67|261.27|259.67|261.27|259.67|261.16|259.56|0
1648115500000|2022-03-24 09:51:40|261.07|259.47|261.07|259.47|261.07|259.47|261.07|259.47|0
1648115520000|2022-03-24 09:52:00|261.27|259.67|260.86|259.26|261.27|259.67|260.86|259.26|0
1648115540000|2022-03-24 09:52:20|261.07|259.47|260.86|259.26|261.07|259.47|260.86|259.26|0
1648115550000|2022-03-24 09:52:30|260.66|259.06|260.66|259.06|260.66|259.06|260.66|259.06|0
1648115560000|2022-03-24 09:52:40|260.76|259.16|260.66|259.06|260.76|259.16|260.66|259.06|0
1648115570000|2022-03-24 09:52:50|260.76|259.16|260.76|259.16|260.76|259.16|260.76|259.16|0
1648115580000|2022-03-24 09:53:00|260.66|259.06|260.66|259.06|260.66|259.06|260.66|259.06|0
1648115610000|2022-03-24 09:53:30|260.76|259.16|260.66|259.06|260.76|259.16|260.66|259.06|0
1648115620000|2022-03-24 09:53:40|260.76|259.16|260.86|259.26|260.86|259.26|260.76|259.16|0
1648115630000|2022-03-24 09:53:50|260.66|259.06|260.66|259.06|260.66|259.06|260.66|259.06|0
1648115660000|2022-03-24 09:54:20|260.46|258.86|260.46|258.86|260.46|258.86|260.46|258.86|0
1648115670000|2022-03-24 09:54:30|260.25|258.65|260.25|258.65|260.25|258.65|260.25|258.65|0
1648115680000|2022-03-24 09:54:40|260.55|258.95|260.25|258.65|260.55|258.95|260.25|258.65|0
1648115690000|2022-03-24 09:54:50|260.35|258.75|260.46|258.86|260.46|258.86|260.35|258.75|0
1648115710000|2022-03-24 09:55:10|260.66|259.06|260.66|259.06|260.66|259.06|260.66|259.06|0
1648115730000|2022-03-24 09:55:30|260.46|258.86|260.46|258.86|260.46|258.86|260.46|258.86|0
1648115760000|2022-03-24 09:56:00|260.25|258.65|260.25|258.65|260.25|258.65|260.25|258.65|0
1648115770000|2022-03-24 09:56:10|260.35|258.75|260.25|258.65|260.35|258.75|260.25|258.65|0
1648115800000|2022-03-24 09:56:40|259.85|258.25|259.85|258.25|259.85|258.25|259.85|258.25|0
1648115810000|2022-03-24 09:56:50|259.65|258.05|259.65|258.05|259.65|258.05|259.65|258.05|0
1648115820000|2022-03-24 09:57:00|259.85|258.25|259.65|258.05|259.85|258.25|259.65|258.05|0
1648115830000|2022-03-24 09:57:10|259.85|258.25|259.74|258.14|259.85|258.25|259.74|258.14|0
1648115840000|2022-03-24 09:57:20|259.44|257.84|259.44|257.84|259.44|257.84|259.44|257.84|0
1648115850000|2022-03-24 09:57:30|259.54|257.94|259.64|258.04|259.64|258.04|259.54|257.94|0
1648115860000|2022-03-24 09:57:40|259.44|257.84|259.85|258.25|259.85|258.25|259.44|257.84|0
1648115870000|2022-03-24 09:57:50|259.64|258.04|259.64|258.04|259.64|258.04|259.64|258.04|0
1648115880000|2022-03-24 09:58:00|259.74|258.14|259.85|258.25|259.85|258.25|259.74|258.14|0
1648115890000|2022-03-24 09:58:10|259.64|258.04|260.05|258.45|260.05|258.45|259.64|258.04|0
1648115910000|2022-03-24 09:58:30|259.85|258.25|259.64|258.04|259.85|258.25|259.64|258.04|0
1648115920000|2022-03-24 09:58:40|259.85|258.25|259.44|257.84|259.85|258.25|259.44|257.84|0
1648115940000|2022-03-24 09:59:00|259.64|258.04|259.64|258.04|259.64|258.04|259.54|257.94|0
1648115950000|2022-03-24 09:59:10|259.44|257.84|259.44|257.84|259.44|257.84|259.44|257.84|0
1648115960000|2022-03-24 09:59:20|259.64|258.04|259.44|257.84|259.64|258.04|259.44|257.84|0
1648115970000|2022-03-24 09:59:30|259.54|257.94|259.44|257.84|259.54|257.94|259.44|257.84|0
1648115980000|2022-03-24 09:59:40|259.24|257.64|259.04|257.44|259.24|257.64|259.04|257.44|0
1648115990000|2022-03-24 09:59:50|259.24|257.64|259.24|257.64|259.24|257.64|259.24|257.64|0
1648116000000|2022-03-24 10:00:00|259.04|257.44|259.04|257.44|259.04|257.44|259.04|257.44|0
1648116010000|2022-03-24 10:00:10|258.83|257.23|258.43|256.83|258.83|257.23|258.43|256.83|0
1648116020000|2022-03-24 10:00:20|258.23|256.63|257.83|256.23|258.43|256.83|257.83|256.23|0
1648116030000|2022-03-24 10:00:30|257.62|256.02|257.83|256.23|257.83|256.23|257.62|256.02|0
1648116040000|2022-03-24 10:00:40|258.03|256.43|257.82|256.22|258.03|256.43|257.82|256.22|0
1648116050000|2022-03-24 10:00:50|257.42|255.82|257.42|255.82|257.42|255.82|257.42|255.82|0
1648116060000|2022-03-24 10:01:00|257.62|256.02|257.82|256.22|257.82|256.22|257.62|256.02|0
1648116070000|2022-03-24 10:01:10|257.62|256.02|257.82|256.22|257.82|256.22|257.62|256.02|0
1648116080000|2022-03-24 10:01:20|257.72|256.12|257.42|255.82|257.72|256.12|257.42|255.82|0
1648116090000|2022-03-24 10:01:30|257.62|256.02|257.42|255.82|257.62|256.02|257.42|255.82|0
1648116100000|2022-03-24 10:01:40|257.62|256.02|257.42|255.82|257.62|256.02|257.42|255.82|0
1648116110000|2022-03-24 10:01:50|257.62|256.02|257.42|255.82|257.62|256.02|257.42|255.82|0
1648116120000|2022-03-24 10:02:00|257.22|255.62|257.02|255.42|257.22|255.62|256.82|255.22|0
1648116130000|2022-03-24 10:02:10|256.82|255.22|257.22|255.62|257.22|255.62|256.82|255.22|0
1648116140000|2022-03-24 10:02:20|257.02|255.42|257.02|255.42|257.22|255.62|257.02|255.42|0
1648116150000|2022-03-24 10:02:30|257.42|255.82|257.52|255.92|257.52|255.92|257.42|255.82|0
1648116160000|2022-03-24 10:02:40|257.62|256.02|257.42|255.82|257.62|256.02|257.42|255.82|0
1648116170000|2022-03-24 10:02:50|257.62|256.02|257.82|256.22|257.82|256.22|257.62|256.02|0
1648116180000|2022-03-24 10:03:00|257.62|256.02|257.42|255.82|257.82|256.22|257.42|255.82|0
1648116190000|2022-03-24 10:03:10|257.62|256.02|257.82|256.22|257.82|256.22|257.62|256.02|0
1648116200000|2022-03-24 10:03:20|257.62|256.02|257.42|255.82|257.62|256.02|257.42|255.82|0
1648116210000|2022-03-24 10:03:30|257.62|256.02|257.42|255.82|257.62|256.02|257.42|255.82|0
1648116220000|2022-03-24 10:03:40|257.02|255.42|257.22|255.62|257.22|255.62|257.02|255.42|0
1648116230000|2022-03-24 10:03:50|257.31|255.71|257.31|255.71|257.31|255.71|257.11|255.51|0
1648116240000|2022-03-24 10:04:00|257.42|255.82|257.51|255.91|257.62|256.02|257.42|255.82|0
1648116250000|2022-03-24 10:04:10|257.62|256.02|257.51|255.91|257.62|256.02|257.42|255.82|0
1648116260000|2022-03-24 10:04:20|257.62|256.02|257.72|256.12|257.72|256.12|257.62|256.02|0
1648116270000|2022-03-24 10:04:30|257.62|256.02|257.62|256.02|257.62|256.02|257.51|255.91|0
1648116280000|2022-03-24 10:04:40|257.42|255.82|257.62|256.02|257.62|256.02|257.42|255.82|0
1648116290000|2022-03-24 10:04:50|257.82|256.22|257.82|256.22|257.82|256.22|257.82|256.22|0
1648116300000|2022-03-24 10:05:00|257.71|256.11|257.62|256.02|257.71|256.11|257.62|256.02|0
1648116310000|2022-03-24 10:05:10|257.42|255.82|257.42|255.82|257.42|255.82|257.42|255.82|0
1648116320000|2022-03-24 10:05:20|257.22|255.62|257.21|255.61|257.22|255.62|257.21|255.61|0
1648116330000|2022-03-24 10:05:30|257.11|255.51|257.01|255.41|257.11|255.51|257.01|255.41|0
1648116340000|2022-03-24 10:05:40|257.21|255.61|257.21|255.61|257.21|255.61|257.01|255.41|0
1648116350000|2022-03-24 10:05:50|257.01|255.41|257.42|255.82|257.42|255.82|257.01|255.41|0
1648116360000|2022-03-24 10:06:00|257.21|255.61|257.31|255.71|257.42|255.82|257.21|255.61|0
1648116370000|2022-03-24 10:06:10|257.42|255.82|257.21|255.61|257.42|255.82|257.21|255.61|0
1648116380000|2022-03-24 10:06:20|257.01|255.41|257.01|255.41|257.01|255.41|257.01|255.41|0
1648116390000|2022-03-24 10:06:30|257.21|255.61|257.21|255.61|257.31|255.71|257.21|255.61|0
1648116440000|2022-03-24 10:07:20|257.11|255.51|257.01|255.41|257.11|255.51|257.01|255.41|0
1648116450000|2022-03-24 10:07:30|256.81|255.21|256.61|255.01|256.81|255.21|256.61|255.01|0
1648116460000|2022-03-24 10:07:40|256.81|255.21|256.61|255.01|256.81|255.21|256.61|255.01|0
1648116480000|2022-03-24 10:08:00|256.41|254.81|256.21|254.61|256.41|254.81|256.21|254.61|0
1648116490000|2022-03-24 10:08:10|256.41|254.81|256.41|254.81|256.41|254.81|256.3|254.7|0
1648116500000|2022-03-24 10:08:20|256.3|254.7|256.3|254.7|256.41|254.81|256.3|254.7|0
1648116510000|2022-03-24 10:08:30|256.41|254.81|256.21|254.61|256.41|254.81|256.21|254.61|0
1648116520000|2022-03-24 10:08:40|256.3|254.7|256.3|254.7|256.3|254.7|256.3|254.7|0
1648116530000|2022-03-24 10:08:50|256.21|254.61|256.2|254.6|256.21|254.61|256.2|254.6|0
1648116570000|2022-03-24 10:09:30|256|254.4|255.8|254.2|256|254.4|255.8|254.2|0
1648116580000|2022-03-24 10:09:40|256.1|254.5|256|254.4|256.2|254.6|256|254.4|0
1648116590000|2022-03-24 10:09:50|256.2|254.6|256.1|254.5|256.2|254.6|256.1|254.5|0
1648116600000|2022-03-24 10:10:00|256|254.4|256|254.4|256|254.4|256|254.4|0
1648116610000|2022-03-24 10:10:10|255.9|254.3|256.2|254.6|256.2|254.6|255.9|254.3|0
1648116620000|2022-03-24 10:10:20|256|254.4|256|254.4|256|254.4|256|254.4|0
1648116630000|2022-03-24 10:10:30|255.9|254.3|256|254.4|256|254.4|255.9|254.3|0
1648116640000|2022-03-24 10:10:40|256.2|254.6|256|254.4|256.2|254.6|256|254.4|0
1648116650000|2022-03-24 10:10:50|256.1|254.5|256|254.4|256.1|254.5|256|254.4|0
1648116660000|2022-03-24 10:11:00|256.2|254.6|256|254.4|256.2|254.6|255.8|254.2|0
1648116670000|2022-03-24 10:11:10|256.2|254.6|256.4|254.8|256.4|254.8|256.2|254.6|0
1648116680000|2022-03-24 10:11:20|256.2|254.6|256.2|254.6|256.2|254.6|256.2|254.6|0
1648116690000|2022-03-24 10:11:30|256.1|254.5|256.2|254.6|256.2|254.6|256.1|254.5|0
1648116710000|2022-03-24 10:11:50|255.6|254|255.6|254|255.6|254|255.6|254|0
1648116720000|2022-03-24 10:12:00|256|254.4|256.1|254.5|256.2|254.6|256|254.4|0
1648116730000|2022-03-24 10:12:10|256.2|254.6|256.5|254.9|256.5|254.9|256.2|254.6|0
1648116740000|2022-03-24 10:12:20|256.6|255|256.6|255|256.6|255|256.6|255|0
1648116760000|2022-03-24 10:12:40|256.8|255.2|256.6|255|256.8|255.2|256.6|255|0
1648116770000|2022-03-24 10:12:50|256.4|254.8|256.6|255|256.6|255|256.4|254.8|0
1648116780000|2022-03-24 10:13:00|256.5|254.9|256.6|255|256.6|255|256.5|254.9|0
1648116790000|2022-03-24 10:13:10|256.5|254.9|256.4|254.8|256.6|255|256.4|254.8|0
1648116810000|2022-03-24 10:13:30|256.6|255|256.6|255|256.6|255|256.4|254.8|0
1648116820000|2022-03-24 10:13:40|256.4|254.8|256.7|255.1|256.7|255.1|256.4|254.8|0
1648116830000|2022-03-24 10:13:50|256.8|255.2|256.6|255|256.8|255.2|256.6|255|0
1648116850000|2022-03-24 10:14:10|256.4|254.8|256|254.4|256.4|254.8|256|254.4|0
1648116860000|2022-03-24 10:14:20|255.6|254|255.39|253.79|255.6|254|255.39|253.79|0
1648116870000|2022-03-24 10:14:30|255.49|253.89|255.39|253.79|255.49|253.89|255.39|253.79|0
1648116880000|2022-03-24 10:14:40|255.49|253.89|255.19|253.59|255.49|253.89|255.19|253.59|0
1648116890000|2022-03-24 10:14:50|254.99|253.39|255.09|253.49|255.09|253.49|254.99|253.39|0
1648116900000|2022-03-24 10:15:00|254.19|252.59|254.19|252.59|254.39|252.79|254.19|252.59|0
1648116910000|2022-03-24 10:15:10|253.99|252.39|253.59|251.99|253.99|252.39|253.59|251.99|0
1648116920000|2022-03-24 10:15:20|253.79|252.19|253.79|252.19|253.79|252.19|253.79|252.19|0
1648116930000|2022-03-24 10:15:30|253.89|252.29|253.79|252.19|253.89|252.29|253.79|252.19|0
1648116940000|2022-03-24 10:15:40|253.99|252.39|253.99|252.39|253.99|252.39|253.99|252.39|0
1648116950000|2022-03-24 10:15:50|254.09|252.49|253.79|252.19|254.19|252.59|253.68|252.08|0
1648116960000|2022-03-24 10:16:00|253.99|252.39|254.99|253.39|255.19|253.59|253.99|252.39|0
1648116970000|2022-03-24 10:16:10|254.79|253.19|254.79|253.19|254.79|253.19|254.69|253.09|0
1648116980000|2022-03-24 10:16:20|254.89|253.29|254.89|253.29|254.99|253.39|254.89|253.29|0
1648116990000|2022-03-24 10:16:30|254.79|253.19|254.08|252.48|254.79|253.19|254.08|252.48|0
1648117000000|2022-03-24 10:16:40|253.59|251.99|253.39|251.79|253.59|251.99|253.39|251.79|0
1648117010000|2022-03-24 10:16:50|253.48|251.88|253.99|252.39|253.99|252.39|253.48|251.88|0
1648117020000|2022-03-24 10:17:00|253.88|252.28|253.99|252.39|254.08|252.48|253.88|252.28|0
1648117030000|2022-03-24 10:17:10|254.19|252.59|254.48|252.88|254.48|252.88|254.19|252.59|0
1648117040000|2022-03-24 10:17:20|254.59|252.99|254.48|252.88|254.59|252.99|254.39|252.79|0
1648117050000|2022-03-24 10:17:30|254.59|252.99|254.59|252.99|254.68|253.08|254.48|252.88|0
1648117070000|2022-03-24 10:17:50|254.48|252.88|254.59|252.99|254.68|253.08|254.48|252.88|0
1648117080000|2022-03-24 10:18:00|254.79|253.19|254.79|253.19|254.99|253.39|254.79|253.19|0
1648117090000|2022-03-24 10:18:10|254.48|252.88|254.48|252.88|254.48|252.88|254.48|252.88|0
1648117100000|2022-03-24 10:18:20|254.59|252.99|254.79|253.19|254.79|253.19|254.59|252.99|0
1648117110000|2022-03-24 10:18:30|254.88|253.28|254.79|253.19|254.88|253.28|254.79|253.19|0
1648117120000|2022-03-24 10:18:40|254.99|253.39|254.99|253.39|254.99|253.39|254.99|253.39|0
1648117150000|2022-03-24 10:19:10|254.79|253.19|254.79|253.19|254.79|253.19|254.79|253.19|0
1648117160000|2022-03-24 10:19:20|254.88|253.28|254.79|253.19|254.99|253.39|254.79|253.19|0
1648117170000|2022-03-24 10:19:30|255.08|253.48|254.99|253.39|255.08|253.48|254.99|253.39|0
1648117180000|2022-03-24 10:19:40|254.79|253.19|254.99|253.39|255.19|253.59|254.79|253.19|0
1648117190000|2022-03-24 10:19:50|255.19|253.59|255.19|253.59|255.19|253.59|255.19|253.59|0
1648117200000|2022-03-24 10:20:00|255.08|253.48|254.79|253.19|255.08|253.48|254.79|253.19|0
1648117210000|2022-03-24 10:20:10|254.68|253.08|254.79|253.19|254.79|253.19|254.68|253.08|0
1648117220000|2022-03-24 10:20:20|254.78|253.18|254.78|253.18|254.78|253.18|254.78|253.18|0
1648117230000|2022-03-24 10:20:30|254.58|252.98|254.68|253.08|254.68|253.08|254.58|252.98|0
1648117240000|2022-03-24 10:20:40|254.78|253.18|254.78|253.18|254.78|253.18|254.78|253.18|0
1648117250000|2022-03-24 10:20:50|254.88|253.28|254.88|253.28|254.88|253.28|254.88|253.28|0
1648117260000|2022-03-24 10:21:00|254.98|253.38|255.19|253.59|255.19|253.59|254.98|253.38|0
1648117270000|2022-03-24 10:21:10|255.08|253.48|254.88|253.28|255.08|253.48|254.88|253.28|0
1648117280000|2022-03-24 10:21:20|254.58|252.98|254.58|252.98|254.58|252.98|254.58|252.98|0
1648117300000|2022-03-24 10:21:40|254.78|253.18|254.18|252.58|254.78|253.18|254.18|252.58|0
1648117310000|2022-03-24 10:21:50|253.98|252.38|254.18|252.58|254.18|252.58|253.98|252.38|0
1648117320000|2022-03-24 10:22:00|254.38|252.78|253.88|252.28|254.38|252.78|253.88|252.28|0
1648117330000|2022-03-24 10:22:10|253.98|252.38|253.78|252.18|253.98|252.38|253.78|252.18|0
1648117340000|2022-03-24 10:22:20|253.58|251.98|253.58|251.98|253.58|251.98|253.38|251.78|0
1648117350000|2022-03-24 10:22:30|253.38|251.78|253.48|251.88|253.48|251.88|253.38|251.78|0
1648117360000|2022-03-24 10:22:40|253.38|251.78|253.18|251.58|253.38|251.78|253.18|251.58|0
1648117370000|2022-03-24 10:22:50|252.98|251.38|252.78|251.18|252.98|251.38|252.78|251.18|0
1648117380000|2022-03-24 10:23:00|253.18|251.58|253.38|251.78|253.38|251.78|253.18|251.58|0
1648117390000|2022-03-24 10:23:10|253.58|251.98|253.48|251.88|253.58|251.98|253.48|251.88|0
1648117400000|2022-03-24 10:23:20|253.58|251.98|253.07|251.47|253.58|251.98|253.07|251.47|0
1648117410000|2022-03-24 10:23:30|253.18|251.58|253.18|251.58|253.18|251.58|253.18|251.58|0
1648117420000|2022-03-24 10:23:40|252.98|251.38|253.27|251.67|253.27|251.67|252.98|251.38|0
1648117430000|2022-03-24 10:23:50|253.18|251.58|253.38|251.78|253.38|251.78|253.18|251.58|0
1648117440000|2022-03-24 10:24:00|253.58|251.98|253.58|251.98|253.67|252.07|253.38|251.78|0
1648117450000|2022-03-24 10:24:10|253.78|252.18|253.78|252.18|253.78|252.18|253.78|252.18|0
1648117460000|2022-03-24 10:24:20|253.98|252.38|254.18|252.58|254.18|252.58|253.87|252.27|0
1648117470000|2022-03-24 10:24:30|253.98|252.38|254.07|252.47|254.07|252.47|253.98|252.38|0
1648117480000|2022-03-24 10:24:40|254.18|252.58|254.18|252.58|254.18|252.58|254.07|252.47|0
1648117490000|2022-03-24 10:24:50|254.07|252.47|254.18|252.58|254.18|252.58|254.07|252.47|0
1648117500000|2022-03-24 10:25:00|254.07|252.47|254.38|252.78|254.38|252.78|254.07|252.47|0
1648117510000|2022-03-24 10:25:10|254.58|252.98|255.18|253.58|255.18|253.58|254.58|252.98|0
1648117520000|2022-03-24 10:25:20|254.98|253.38|254.98|253.38|254.98|253.38|254.98|253.38|0
1648117540000|2022-03-24 10:25:40|254.78|253.18|254.78|253.18|254.98|253.38|254.78|253.18|0
1648117550000|2022-03-24 10:25:50|254.98|253.38|254.98|253.38|254.98|253.38|254.78|253.18|0
1648117560000|2022-03-24 10:26:00|254.58|252.98|254.47|252.87|254.58|252.98|254.38|252.78|0
1648117570000|2022-03-24 10:26:10|254.38|252.78|254.58|252.98|254.58|252.98|254.38|252.78|0
1648117580000|2022-03-24 10:26:20|254.78|253.18|254.38|252.78|254.78|253.18|254.38|252.78|0
1648117590000|2022-03-24 10:26:30|254.98|253.38|255.07|253.47|255.07|253.47|254.98|253.38|0
1648117600000|2022-03-24 10:26:40|254.98|253.38|255.07|253.47|255.07|253.47|254.98|253.38|0
1648117610000|2022-03-24 10:26:50|254.98|253.38|255.38|253.78|255.38|253.78|254.98|253.38|0
1648117620000|2022-03-24 10:27:00|255.58|253.98|255.58|253.98|255.58|253.98|255.58|253.98|0
1648117630000|2022-03-24 10:27:10|255.47|253.87|255.47|253.87|255.47|253.87|255.47|253.87|0
1648117640000|2022-03-24 10:27:20|255.58|253.98|255.58|253.98|255.58|253.98|255.58|253.98|0
1648117660000|2022-03-24 10:27:40|255.38|253.78|254.98|253.38|255.38|253.78|254.98|253.38|0
1648117680000|2022-03-24 10:28:00|255.18|253.58|255.78|254.18|255.78|254.18|255.07|253.47|0
1648117690000|2022-03-24 10:28:10|255.58|253.98|255.78|254.18|255.78|254.18|255.58|253.98|0
1648117700000|2022-03-24 10:28:20|255.58|253.98|255.58|253.98|255.58|253.98|255.58|253.98|0
1648117710000|2022-03-24 10:28:30|255.47|253.87|255.47|253.87|255.47|253.87|255.47|253.87|0
1648117720000|2022-03-24 10:28:40|255.38|253.78|255.58|253.98|255.58|253.98|255.38|253.78|0
1648117730000|2022-03-24 10:28:50|255.38|253.78|255.38|253.78|255.38|253.78|255.38|253.78|0
1648117750000|2022-03-24 10:29:10|255.47|253.87|255.47|253.87|255.47|253.87|255.38|253.78|0
1648117760000|2022-03-24 10:29:20|255.38|253.78|255.47|253.87|255.47|253.87|255.38|253.78|0
1648117770000|2022-03-24 10:29:30|255.38|253.78|255.38|253.78|255.38|253.78|255.38|253.78|0
1648117780000|2022-03-24 10:29:40|255.47|253.87|255.58|253.98|255.58|253.98|255.38|253.78|0
1648117790000|2022-03-24 10:29:50|255.37|253.77|255.37|253.77|255.37|253.77|255.37|253.77|0
1648117800000|2022-03-24 10:30:00|255.78|254.18|255.58|253.98|255.78|254.18|255.58|253.98|0
1648117810000|2022-03-24 10:30:10|255.47|253.87|255.47|253.87|255.47|253.87|255.47|253.87|0
1648117820000|2022-03-24 10:30:20|255.37|253.77|255.37|253.77|255.57|253.97|255.37|253.77|0
1648117830000|2022-03-24 10:30:30|255.57|253.97|255.47|253.87|255.57|253.97|255.47|253.87|0
1648117840000|2022-03-24 10:30:40|255.37|253.77|255.37|253.77|255.37|253.77|255.37|253.77|0
1648117850000|2022-03-24 10:30:50|254.37|252.77|254.57|252.97|254.57|252.97|254.37|252.77|0
1648117860000|2022-03-24 10:31:00|254.37|252.77|254.37|252.77|254.37|252.77|254.37|252.77|0
1648117870000|2022-03-24 10:31:10|255.17|253.57|255.17|253.57|255.17|253.57|255.17|253.57|0
1648117880000|2022-03-24 10:31:20|255.07|253.47|254.97|253.37|255.07|253.47|254.97|253.37|0
1648117890000|2022-03-24 10:31:30|255.07|253.47|254.97|253.37|255.07|253.47|254.97|253.37|0
1648117900000|2022-03-24 10:31:40|254.77|253.17|253.97|252.37|254.77|253.17|253.97|252.37|0
1648117910000|2022-03-24 10:31:50|254.06|252.46|254.97|253.37|254.97|253.37|254.06|252.46|0
1648117920000|2022-03-24 10:32:00|254.87|253.27|255.17|253.57|255.17|253.57|254.77|253.17|0
1648117930000|2022-03-24 10:32:10|255.07|253.47|255.17|253.57|255.17|253.57|255.07|253.47|0
1648117940000|2022-03-24 10:32:20|254.77|253.17|254.37|252.77|254.77|253.17|254.37|252.77|0
1648117950000|2022-03-24 10:32:30|254.57|252.97|253.97|252.37|254.57|252.97|253.97|252.37|0
1648117960000|2022-03-24 10:32:40|253.57|251.97|254.37|252.77|254.37|252.77|253.57|251.97|0
1648117970000|2022-03-24 10:32:50|254.57|252.97|254.97|253.37|254.97|253.37|254.57|252.97|0
1648117980000|2022-03-24 10:33:00|255.07|253.47|254.77|253.17|255.07|253.47|254.77|253.17|0
1648117990000|2022-03-24 10:33:10|254.86|253.26|254.86|253.26|254.86|253.26|254.86|253.26|0
1648118000000|2022-03-24 10:33:20|254.77|253.17|254.97|253.37|254.97|253.37|254.77|253.17|0
1648118010000|2022-03-24 10:33:30|255.27|253.67|255.77|254.17|255.77|254.17|255.27|253.67|0
1648118020000|2022-03-24 10:33:40|255.97|254.37|255.97|254.37|255.97|254.37|255.97|254.37|0
1648118030000|2022-03-24 10:33:50|256.07|254.47|255.97|254.37|256.07|254.47|255.97|254.37|0
1648118040000|2022-03-24 10:34:00|255.87|254.27|256.07|254.47|256.17|254.57|255.87|254.27|0
1648118050000|2022-03-24 10:34:10|256.37|254.77|256.37|254.77|256.37|254.77|256.17|254.57|0
1648118060000|2022-03-24 10:34:20|256.57|254.97|256.37|254.77|256.57|254.97|256.17|254.57|0
1648118070000|2022-03-24 10:34:30|256.17|254.57|256.17|254.57|256.17|254.57|256.17|254.57|0
1648118080000|2022-03-24 10:34:40|255.97|254.37|255.97|254.37|255.97|254.37|255.77|254.17|0
1648118090000|2022-03-24 10:34:50|256.17|254.57|256.17|254.57|256.17|254.57|256.17|254.57|0
1648118100000|2022-03-24 10:35:00|256.07|254.47|256.57|254.97|256.57|254.97|256.07|254.47|0
1648118110000|2022-03-24 10:35:10|256.37|254.77|256.37|254.77|256.37|254.77|256.17|254.57|0
1648118120000|2022-03-24 10:35:20|256.27|254.67|256.37|254.77|256.37|254.77|256.27|254.67|0
1648118130000|2022-03-24 10:35:30|256.07|254.47|255.97|254.37|256.17|254.57|255.97|254.37|0
1648118140000|2022-03-24 10:35:40|256.17|254.57|255.77|254.17|256.17|254.57|255.77|254.17|0
1648118150000|2022-03-24 10:35:50|255.97|254.37|255.77|254.17|255.97|254.37|255.77|254.17|0
1648118160000|2022-03-24 10:36:00|255.87|254.27|255.66|254.06|255.87|254.27|255.66|254.06|0
1648118170000|2022-03-24 10:36:10|255.57|253.97|255.77|254.17|255.77|254.17|255.57|253.97|0
1648118180000|2022-03-24 10:36:20|255.57|253.97|255.77|254.17|255.77|254.17|255.57|253.97|0
1648118190000|2022-03-24 10:36:30|255.86|254.26|255.97|254.37|255.97|254.37|255.77|254.17|0
1648118200000|2022-03-24 10:36:40|255.77|254.17|255.57|253.97|255.77|254.17|255.57|253.97|0
1648118210000|2022-03-24 10:36:50|255.37|253.77|255.86|254.26|255.86|254.26|255.37|253.77|0
1648118220000|2022-03-24 10:37:00|255.77|254.17|255.86|254.26|255.97|254.37|255.77|254.17|0
1648118230000|2022-03-24 10:37:10|255.77|254.17|255.57|253.97|255.77|254.17|255.57|253.97|0
1648118240000|2022-03-24 10:37:20|255.66|254.06|255.66|254.06|255.66|254.06|255.66|254.06|0
1648118250000|2022-03-24 10:37:30|255.77|254.17|256.67|255.07|256.67|255.07|255.77|254.17|0
1648118260000|2022-03-24 10:37:40|256.77|255.17|256.57|254.97|256.77|255.17|256.57|254.97|0
1648118270000|2022-03-24 10:37:50|256.37|254.77|256.17|254.57|256.37|254.77|256.17|254.57|0
1648118280000|2022-03-24 10:38:00|256.26|254.66|256.26|254.66|256.26|254.66|256.26|254.66|0
1648118290000|2022-03-24 10:38:10|256.37|254.77|256.37|254.77|256.37|254.77|256.26|254.66|0
1648118300000|2022-03-24 10:38:20|256.26|254.66|256.37|254.77|256.37|254.77|256.26|254.66|0
1648118310000|2022-03-24 10:38:30|256.26|254.66|256.06|254.46|256.26|254.66|256.06|254.46|0
1648118320000|2022-03-24 10:38:40|255.97|254.37|255.97|254.37|255.97|254.37|255.97|254.37|0
1648118330000|2022-03-24 10:38:50|255.86|254.26|255.86|254.26|255.86|254.26|255.86|254.26|0
1648118340000|2022-03-24 10:39:00|255.97|254.37|255.76|254.16|255.97|254.37|255.76|254.16|0
1648118350000|2022-03-24 10:39:10|255.97|254.37|255.97|254.37|255.97|254.37|255.97|254.37|0
1648118360000|2022-03-24 10:39:20|256.17|254.57|256.17|254.57|256.17|254.57|256.17|254.57|0
1648118370000|2022-03-24 10:39:30|256.06|254.46|255.86|254.26|256.06|254.46|255.86|254.26|0
1648118380000|2022-03-24 10:39:40|255.76|254.16|255.76|254.16|255.76|254.16|255.76|254.16|0
1648118390000|2022-03-24 10:39:50|255.56|253.96|255.56|253.96|255.76|254.16|255.56|253.96|0
1648118400000|2022-03-24 10:40:00|255.46|253.86|255.46|253.86|255.56|253.96|255.46|253.86|0
1648118410000|2022-03-24 10:40:10|255.36|253.76|255.16|253.56|255.56|253.96|255.16|253.56|0
1648118420000|2022-03-24 10:40:20|255.06|253.46|255.16|253.56|255.16|253.56|255.06|253.46|0
1648118430000|2022-03-24 10:40:30|255.36|253.76|255.26|253.66|255.36|253.76|255.26|253.66|0
1648118440000|2022-03-24 10:40:40|255.36|253.76|255.56|253.96|255.56|253.96|255.36|253.76|0
1648118450000|2022-03-24 10:40:50|255.46|253.86|255.56|253.96|255.56|253.96|255.36|253.76|0
1648118460000|2022-03-24 10:41:00|255.66|254.06|255.46|253.86|255.66|254.06|255.46|253.86|0
1648118470000|2022-03-24 10:41:10|255.36|253.76|255.16|253.56|255.36|253.76|255.16|253.56|0
1648118480000|2022-03-24 10:41:20|255.36|253.76|255.36|253.76|255.36|253.76|255.36|253.76|0
1648118490000|2022-03-24 10:41:30|255.16|253.56|255.16|253.56|255.16|253.56|255.16|253.56|0
1648118500000|2022-03-24 10:41:40|255.05|253.45|254.96|253.36|255.16|253.56|254.96|253.36|0
1648118510000|2022-03-24 10:41:50|254.76|253.16|254.76|253.16|254.96|253.36|254.76|253.16|0
1648118530000|2022-03-24 10:42:10|254.96|253.36|255.16|253.56|255.16|253.56|254.96|253.36|0
1648118550000|2022-03-24 10:42:30|254.96|253.36|255.36|253.76|255.36|253.76|254.96|253.36|0
1648118560000|2022-03-24 10:42:40|255.56|253.96|255.56|253.96|255.56|253.96|255.56|253.96|0
1648118570000|2022-03-24 10:42:50|255.36|253.76|255.56|253.96|255.56|253.96|255.36|253.76|0
1648118580000|2022-03-24 10:43:00|255.36|253.76|255.36|253.76|255.45|253.85|255.36|253.76|0
1648118590000|2022-03-24 10:43:10|255.56|253.96|255.45|253.85|255.56|253.96|255.45|253.85|0
1648118600000|2022-03-24 10:43:20|255.36|253.76|255.56|253.96|255.56|253.96|255.36|253.76|0
1648118610000|2022-03-24 10:43:30|255.76|254.16|255.86|254.26|255.86|254.26|255.76|254.16|0
1648118620000|2022-03-24 10:43:40|256.06|254.46|255.65|254.05|256.06|254.46|255.65|254.05|0
1648118630000|2022-03-24 10:43:50|255.56|253.96|255.36|253.76|255.56|253.96|255.36|253.76|0
1648118640000|2022-03-24 10:44:00|255.16|253.56|255.05|253.45|255.16|253.56|255.05|253.45|0
1648118650000|2022-03-24 10:44:10|255.16|253.56|255.16|253.56|255.25|253.65|255.16|253.56|0
1648118660000|2022-03-24 10:44:20|255.36|253.76|255.56|253.96|255.56|253.96|255.36|253.76|0
1648118670000|2022-03-24 10:44:30|255.65|254.05|255.65|254.05|255.65|254.05|255.56|253.96|0
1648118680000|2022-03-24 10:44:40|255.56|253.96|255.56|253.96|255.56|253.96|255.56|253.96|0
1648118690000|2022-03-24 10:44:50|255.65|254.05|255.76|254.16|255.76|254.16|255.65|254.05|0
1648118700000|2022-03-24 10:45:00|255.65|254.05|255.56|253.96|255.65|254.05|255.45|253.85|0
1648118710000|2022-03-24 10:45:10|255.65|254.05|255.76|254.16|255.76|254.16|255.65|254.05|0
1648118730000|2022-03-24 10:45:30|255.96|254.36|256.05|254.45|256.16|254.56|255.96|254.36|0
1648118740000|2022-03-24 10:45:40|256.16|254.56|256.36|254.76|256.36|254.76|256.16|254.56|0
1648118750000|2022-03-24 10:45:50|256.25|254.65|256.25|254.65|256.25|254.65|256.25|254.65|0
1648118760000|2022-03-24 10:46:00|256.16|254.56|256.25|254.65|256.25|254.65|256.16|254.56|0
1648118770000|2022-03-24 10:46:10|256.16|254.56|256.16|254.56|256.36|254.76|256.16|254.56|0
1648118780000|2022-03-24 10:46:20|256.36|254.76|256.16|254.56|256.36|254.76|256.16|254.56|0
1648118790000|2022-03-24 10:46:30|255.85|254.25|255.85|254.25|255.96|254.36|255.85|254.25|0
1648118800000|2022-03-24 10:46:40|255.96|254.36|256.05|254.45|256.05|254.45|255.96|254.36|0
1648118810000|2022-03-24 10:46:50|255.96|254.36|255.96|254.36|256.05|254.45|255.96|254.36|0
1648118820000|2022-03-24 10:47:00|255.85|254.25|255.96|254.36|255.96|254.36|255.85|254.25|0
1648118830000|2022-03-24 10:47:10|256.16|254.56|255.96|254.36|256.16|254.56|255.96|254.36|0
1648118840000|2022-03-24 10:47:20|255.75|254.15|255.96|254.36|255.96|254.36|255.75|254.15|0
1648118850000|2022-03-24 10:47:30|255.75|254.15|255.75|254.15|255.96|254.36|255.75|254.15|0
1648118860000|2022-03-24 10:47:40|255.55|253.95|255.45|253.85|255.75|254.15|255.45|253.85|0
1648118870000|2022-03-24 10:47:50|255.55|253.95|255.35|253.75|255.55|253.95|255.35|253.75|0
1648118880000|2022-03-24 10:48:00|255.75|254.15|255.95|254.35|255.95|254.35|255.75|254.15|0
1648118890000|2022-03-24 10:48:10|255.85|254.25|255.95|254.35|255.95|254.35|255.85|254.25|0
1648118900000|2022-03-24 10:48:20|256.15|254.55|256.36|254.76|256.36|254.76|256.05|254.45|0
1648118910000|2022-03-24 10:48:30|256.15|254.55|255.55|253.95|256.15|254.55|255.55|253.95|0
1648118920000|2022-03-24 10:48:40|255.35|253.75|255.35|253.75|255.35|253.75|255.25|253.65|0
1648118930000|2022-03-24 10:48:50|255.25|253.65|255.25|253.65|255.25|253.65|255.25|253.65|0
1648118940000|2022-03-24 10:49:00|255.35|253.75|255.55|253.95|255.55|253.95|255.35|253.75|0
1648118950000|2022-03-24 10:49:10|255.35|253.75|255.35|253.75|255.35|253.75|255.35|253.75|0
1648118960000|2022-03-24 10:49:20|255.15|253.55|255.25|253.65|255.25|253.65|255.15|253.55|0
1648118970000|2022-03-24 10:49:30|255.35|253.75|255.15|253.55|255.35|253.75|255.15|253.55|0
1648118980000|2022-03-24 10:49:40|255.25|253.65|255.55|253.95|255.55|253.95|255.25|253.65|0
1648118990000|2022-03-24 10:49:50|255.75|254.15|255.65|254.05|255.75|254.15|255.55|253.95|0
1648119000000|2022-03-24 10:50:00|255.55|253.95|255.45|253.85|255.55|253.95|255.45|253.85|0
1648119010000|2022-03-24 10:50:10|255.35|253.75|255.45|253.85|255.45|253.85|255.35|253.75|0
1648119020000|2022-03-24 10:50:20|255.55|253.95|255.55|253.95|255.55|253.95|255.55|253.95|0
1648119040000|2022-03-24 10:50:40|255.75|254.15|255.95|254.35|255.95|254.35|255.65|254.05|0
1648119050000|2022-03-24 10:50:50|256.15|254.55|256.05|254.45|256.15|254.55|256.05|254.45|0
1648119060000|2022-03-24 10:51:00|255.95|254.35|255.75|254.15|255.95|254.35|255.65|254.05|0
1648119070000|2022-03-24 10:51:10|255.44|253.84|255.44|253.84|255.44|253.84|255.44|253.84|0
1648119080000|2022-03-24 10:51:20|255.55|253.95|255.44|253.84|255.55|253.95|255.44|253.84|0
1648119090000|2022-03-24 10:51:30|255.55|253.95|255.55|253.95|255.55|253.95|255.55|253.95|0
1648119100000|2022-03-24 10:51:40|255.75|254.15|255.75|254.15|255.75|254.15|255.64|254.04|0
1648119110000|2022-03-24 10:51:50|255.84|254.24|255.95|254.35|255.95|254.35|255.84|254.24|0
1648119120000|2022-03-24 10:52:00|256.05|254.45|255.95|254.35|256.05|254.45|255.95|254.35|0
1648119130000|2022-03-24 10:52:10|256.05|254.45|255.84|254.24|256.05|254.45|255.84|254.24|0
1648119140000|2022-03-24 10:52:20|256.25|254.65|256.05|254.45|256.25|254.65|256.05|254.45|0
1648119150000|2022-03-24 10:52:30|255.95|254.35|255.75|254.15|255.95|254.35|255.75|254.15|0
1648119160000|2022-03-24 10:52:40|255.84|254.24|256.15|254.55|256.15|254.55|255.84|254.24|0
1648119170000|2022-03-24 10:52:50|256.04|254.44|256.15|254.55|256.15|254.55|256.04|254.44|0
1648119180000|2022-03-24 10:53:00|256.04|254.44|256.25|254.65|256.25|254.65|256.04|254.44|0
1648119190000|2022-03-24 10:53:10|256.35|254.75|256.15|254.55|256.35|254.75|256.15|254.55|0
1648119200000|2022-03-24 10:53:20|256.04|254.44|255.95|254.35|256.04|254.44|255.95|254.35|0
1648119210000|2022-03-24 10:53:30|256.15|254.55|256.15|254.55|256.15|254.55|256.15|254.55|0
1648119230000|2022-03-24 10:53:50|256.24|254.64|256.24|254.64|256.24|254.64|256.24|254.64|0
1648119240000|2022-03-24 10:54:00|256.35|254.75|256.35|254.75|256.35|254.75|256.35|254.75|0
1648119250000|2022-03-24 10:54:10|256.15|254.55|256.24|254.64|256.24|254.64|256.15|254.55|0
1648119260000|2022-03-24 10:54:20|256.35|254.75|256.44|254.84|256.55|254.95|256.35|254.75|0
1648119270000|2022-03-24 10:54:30|256.55|254.95|256.55|254.95|256.55|254.95|256.44|254.84|0
1648119280000|2022-03-24 10:54:40|256.35|254.75|256.35|254.75|256.35|254.75|256.24|254.64|0
1648119290000|2022-03-24 10:54:50|256.24|254.64|256.04|254.44|256.24|254.64|256.04|254.44|0
1648119300000|2022-03-24 10:55:00|256.15|254.55|255.95|254.35|256.15|254.55|255.95|254.35|0
1648119310000|2022-03-24 10:55:10|256.15|254.55|255.95|254.35|256.15|254.55|255.95|254.35|0
1648119320000|2022-03-24 10:55:20|256.04|254.44|256.15|254.55|256.15|254.55|256.04|254.44|0
1648119330000|2022-03-24 10:55:30|256.35|254.75|256.04|254.44|256.35|254.75|256.04|254.44|0
1648119340000|2022-03-24 10:55:40|256.15|254.55|255.54|253.94|256.15|254.55|255.54|253.94|0
1648119350000|2022-03-24 10:55:50|255.34|253.74|255.14|253.54|255.34|253.74|255.14|253.54|0
1648119360000|2022-03-24 10:56:00|255.34|253.74|255.14|253.54|255.34|253.74|255.14|253.54|0
1648119370000|2022-03-24 10:56:10|254.74|253.14|254.54|252.94|254.74|253.14|254.54|252.94|0
1648119380000|2022-03-24 10:56:20|254.63|253.03|254.54|252.94|254.74|253.14|254.54|252.94|0
1648119390000|2022-03-24 10:56:30|254.74|253.14|255.14|253.54|255.14|253.54|254.74|253.14|0
1648119400000|2022-03-24 10:56:40|255.04|253.44|255.24|253.64|255.24|253.64|255.04|253.44|0
1648119410000|2022-03-24 10:56:50|255.34|253.74|255.14|253.54|255.34|253.74|255.14|253.54|0
1648119420000|2022-03-24 10:57:00|255.24|253.64|255.54|253.94|255.64|254.04|255.24|253.64|0
1648119430000|2022-03-24 10:57:10|255.44|253.84|255.54|253.94|255.54|253.94|255.44|253.84|0
1648119440000|2022-03-24 10:57:20|255.64|254.04|255.64|254.04|255.64|254.04|255.64|254.04|0
1648119450000|2022-03-24 10:57:30|255.54|253.94|255.74|254.14|255.74|254.14|255.54|253.94|0
1648119460000|2022-03-24 10:57:40|255.64|254.04|255.94|254.34|255.94|254.34|255.64|254.04|0
1648119480000|2022-03-24 10:58:00|256.14|254.54|255.54|253.94|256.14|254.54|255.54|253.94|0
1648119490000|2022-03-24 10:58:10|255.74|254.14|255.74|254.14|255.74|254.14|255.74|254.14|0
1648119500000|2022-03-24 10:58:20|255.84|254.24|255.94|254.34|255.94|254.34|255.84|254.24|0
1648119510000|2022-03-24 10:58:30|255.74|254.14|255.84|254.24|255.84|254.24|255.64|254.04|0
1648119530000|2022-03-24 10:58:50|255.74|254.14|255.84|254.24|255.84|254.24|255.74|254.14|0
1648119540000|2022-03-24 10:59:00|255.54|253.94|255.34|253.74|255.54|253.94|255.34|253.74|0
1648119550000|2022-03-24 10:59:10|255.54|253.94|255.34|253.74|255.74|254.14|255.34|253.74|0
1648119560000|2022-03-24 10:59:20|255.54|253.94|255.63|254.03|255.63|254.03|255.54|253.94|0
1648119570000|2022-03-24 10:59:30|255.54|253.94|255.54|253.94|255.54|253.94|255.43|253.83|0
1648119580000|2022-03-24 10:59:40|255.63|254.03|255.54|253.94|255.63|254.03|255.43|253.83|0
1648119590000|2022-03-24 10:59:50|255.43|253.83|255.14|253.54|255.43|253.83|255.14|253.54|0
1648119600000|2022-03-24 11:00:00|254.94|253.34|255.34|253.74|255.43|253.83|254.94|253.34|0
1648119610000|2022-03-24 11:00:10|255.23|253.63|255.03|253.43|255.34|253.74|255.03|253.43|0
1648119620000|2022-03-24 11:00:20|255.14|253.54|255.63|254.03|255.63|254.03|255.14|253.54|0
1648119630000|2022-03-24 11:00:30|255.74|254.14|255.74|254.14|255.74|254.14|255.74|254.14|0
1648119640000|2022-03-24 11:00:40|255.63|254.03|255.94|254.34|255.94|254.34|255.54|253.94|0
1648119650000|2022-03-24 11:00:50|255.74|254.14|255.63|254.03|255.74|254.14|255.63|254.03|0
1648119660000|2022-03-24 11:01:00|255.74|254.14|255.74|254.14|255.74|254.14|255.63|254.03|0
1648119670000|2022-03-24 11:01:10|256.14|254.54|255.94|254.34|256.14|254.54|255.94|254.34|0
1648119680000|2022-03-24 11:01:20|256.14|254.54|256.34|254.74|256.34|254.74|256.14|254.54|0
1648119700000|2022-03-24 11:01:40|256.54|254.94|256.74|255.14|256.74|255.14|256.54|254.94|0
1648119710000|2022-03-24 11:01:50|256.64|255.04|256.64|255.04|256.64|255.04|256.64|255.04|0
1648119720000|2022-03-24 11:02:00|256.74|255.14|257.34|255.74|257.34|255.74|256.54|254.94|0
1648119730000|2022-03-24 11:02:10|257.14|255.54|256.94|255.34|257.14|255.54|256.94|255.34|0
1648119740000|2022-03-24 11:02:20|256.54|254.94|256.34|254.74|256.54|254.94|256.34|254.74|0
1648119750000|2022-03-24 11:02:30|256.54|254.94|256.34|254.74|256.54|254.94|256.34|254.74|0
1648119760000|2022-03-24 11:02:40|256.14|254.54|256.14|254.54|256.14|254.54|256.14|254.54|0
1648119790000|2022-03-24 11:03:10|256.34|254.74|256.54|254.94|256.54|254.94|256.34|254.74|0
1648119800000|2022-03-24 11:03:20|256.34|254.74|256.34|254.74|256.34|254.74|256.34|254.74|0
1648119810000|2022-03-24 11:03:30|256.23|254.63|256.14|254.54|256.23|254.63|256.14|254.54|0
1648119820000|2022-03-24 11:03:40|255.73|254.13|255.73|254.13|255.73|254.13|255.73|254.13|0
1648119830000|2022-03-24 11:03:50|255.83|254.23|255.73|254.13|255.83|254.23|255.63|254.03|0
1648119840000|2022-03-24 11:04:00|255.83|254.23|255.93|254.33|255.93|254.33|255.83|254.23|0
1648119850000|2022-03-24 11:04:10|256.23|254.63|256.74|255.14|256.74|255.14|256.23|254.63|0
1648119860000|2022-03-24 11:04:20|256.54|254.94|256.54|254.94|256.54|254.94|256.54|254.94|0
1648119880000|2022-03-24 11:04:40|256.74|255.14|256.94|255.34|256.94|255.34|256.74|255.14|0
1648119890000|2022-03-24 11:04:50|256.74|255.14|256.94|255.34|256.94|255.34|256.74|255.14|0
1648119900000|2022-03-24 11:05:00|256.74|255.14|256.33|254.73|256.74|255.14|256.33|254.73|0
1648119910000|2022-03-24 11:05:10|256.54|254.94|256.54|254.94|256.54|254.94|256.33|254.73|0
1648119920000|2022-03-24 11:05:20|256.13|254.53|256.13|254.53|256.33|254.73|256.13|254.53|0
1648119930000|2022-03-24 11:05:30|256.33|254.73|256.13|254.53|256.33|254.73|256.13|254.53|0
1648119940000|2022-03-24 11:05:40|256.33|254.73|256.23|254.63|256.33|254.73|256.23|254.63|0
1648119950000|2022-03-24 11:05:50|256.33|254.73|256.53|254.93|256.53|254.93|256.33|254.73|0
1648119960000|2022-03-24 11:06:00|256.13|254.53|256.33|254.73|256.33|254.73|256.13|254.53|0
1648119970000|2022-03-24 11:06:10|256.13|254.53|256.13|254.53|256.13|254.53|256.13|254.53|0
1648119980000|2022-03-24 11:06:20|255.93|254.33|255.93|254.33|256.13|254.53|255.93|254.33|0
1648119990000|2022-03-24 11:06:30|256.13|254.53|256.13|254.53|256.13|254.53|256.13|254.53|0
1648120000000|2022-03-24 11:06:40|256.33|254.73|256.33|254.73|256.33|254.73|256.33|254.73|0
1648120010000|2022-03-24 11:06:50|256.53|254.93|256.63|255.03|256.63|255.03|256.53|254.93|0
1648120020000|2022-03-24 11:07:00|256.73|255.13|256.73|255.13|256.73|255.13|256.53|254.93|0
1648120030000|2022-03-24 11:07:10|256.94|255.34|256.94|255.34|256.94|255.34|256.94|255.34|0
1648120040000|2022-03-24 11:07:20|256.83|255.23|256.73|255.13|256.83|255.23|256.73|255.13|0
1648120050000|2022-03-24 11:07:30|256.94|255.34|256.94|255.34|256.94|255.34|256.94|255.34|0
1648120060000|2022-03-24 11:07:40|257.03|255.43|257.14|255.54|257.14|255.54|257.03|255.43|0
1648120070000|2022-03-24 11:07:50|257.23|255.63|257.23|255.63|257.23|255.63|257.23|255.63|0
1648120080000|2022-03-24 11:08:00|257.34|255.74|257.34|255.74|257.34|255.74|257.34|255.74|0
1648120090000|2022-03-24 11:08:10|257.84|256.24|258.14|256.54|258.14|256.54|257.74|256.14|0
1648120110000|2022-03-24 11:08:30|258.75|257.15|259.35|257.75|259.35|257.75|258.75|257.15|0
1648120120000|2022-03-24 11:08:40|259.56|257.96|260.16|258.56|260.16|258.56|259.56|257.96|0
1648120130000|2022-03-24 11:08:50|260.66|259.06|260.97|259.37|260.97|259.37|260.57|258.97|0
1648120140000|2022-03-24 11:09:00|261.17|259.57|263.41|261.81|263.41|261.81|261.17|259.57|0
1648120150000|2022-03-24 11:09:10|264.11|262.51|265.24|263.64|265.85|264.25|264.11|262.51|0
1648120160000|2022-03-24 11:09:20|264.93|263.33|266.05|264.45|266.05|264.45|264.93|263.33|0
1648120170000|2022-03-24 11:09:30|264.83|263.23|264.02|262.42|265.03|263.43|264.02|262.42|0
1648120180000|2022-03-24 11:09:40|263.81|262.21|263|261.4|263.81|262.21|263|261.4|0
1648120190000|2022-03-24 11:09:50|262.8|261.2|262.8|261.2|262.8|261.2|262.39|260.79|0
1648120200000|2022-03-24 11:10:00|262.59|260.99|263.2|261.6|263.4|261.8|262.59|260.99|0
1648120210000|2022-03-24 11:10:10|262.39|260.79|262.19|260.59|262.39|260.79|262.19|260.59|0
1648120220000|2022-03-24 11:10:20|262.39|260.79|262.69|261.09|262.69|261.09|262.39|260.79|0
1648120230000|2022-03-24 11:10:30|262.79|261.19|262.39|260.79|262.79|261.19|262.39|260.79|0
1648120240000|2022-03-24 11:10:40|262.19|260.59|261.58|259.98|262.19|260.59|261.58|259.98|0
1648120250000|2022-03-24 11:10:50|261.37|259.77|261.17|259.57|261.37|259.77|261.17|259.57|0
1648120260000|2022-03-24 11:11:00|261.27|259.67|261.17|259.57|261.27|259.67|261.07|259.47|0
1648120270000|2022-03-24 11:11:10|261.07|259.47|261.17|259.57|261.17|259.57|261.07|259.47|0
1648120280000|2022-03-24 11:11:20|260.97|259.37|261.37|259.77|261.37|259.77|260.97|259.37|0
1648120290000|2022-03-24 11:11:30|261.17|259.57|261.37|259.77|261.37|259.77|261.17|259.57|0
1648120300000|2022-03-24 11:11:40|261.58|259.98|261.58|259.98|261.58|259.98|261.58|259.98|0
1648120310000|2022-03-24 11:11:50|261.47|259.87|261.58|259.98|261.58|259.98|261.37|259.77|0
1648120320000|2022-03-24 11:12:00|261.37|259.77|261.37|259.77|261.37|259.77|261.27|259.67|0
1648120330000|2022-03-24 11:12:10|261.58|259.98|261.58|259.98|261.58|259.98|261.58|259.98|0
1648120340000|2022-03-24 11:12:20|261.47|259.87|261.78|260.18|261.78|260.18|261.47|259.87|0
1648120350000|2022-03-24 11:12:30|261.67|260.07|261.67|260.07|261.67|260.07|261.67|260.07|0
1648120360000|2022-03-24 11:12:40|261.78|260.18|262.18|260.58|262.18|260.58|261.78|260.18|0
1648120370000|2022-03-24 11:12:50|261.98|260.38|261.98|260.38|261.98|260.38|261.98|260.38|0
1648120380000|2022-03-24 11:13:00|261.78|260.18|262.18|260.58|262.39|260.79|261.78|260.18|0
1648120390000|2022-03-24 11:13:10|262.39|260.79|262.39|260.79|262.39|260.79|262.39|260.79|0
1648120400000|2022-03-24 11:13:20|261.78|260.18|261.98|260.38|261.98|260.38|261.78|260.18|0
1648120410000|2022-03-24 11:13:30|262.18|260.58|262.18|260.58|262.18|260.58|262.18|260.58|0
1648120420000|2022-03-24 11:13:40|261.98|260.38|261.98|260.38|261.98|260.38|261.98|260.38|0
1648120430000|2022-03-24 11:13:50|261.78|260.18|261.67|260.07|261.78|260.18|261.67|260.07|0
1648120440000|2022-03-24 11:14:00|261.78|260.18|261.37|259.77|261.78|260.18|261.37|259.77|0
1648120450000|2022-03-24 11:14:10|261.57|259.97|261.67|260.07|261.67|260.07|261.57|259.97|0
1648120460000|2022-03-24 11:14:20|261.57|259.97|261.26|259.66|261.57|259.97|261.26|259.66|0
1648120470000|2022-03-24 11:14:30|261.37|259.77|261.26|259.66|261.37|259.77|261.26|259.66|0
1648120480000|2022-03-24 11:14:40|260.76|259.16|260.66|259.06|260.76|259.16|260.56|258.96|0
1648120490000|2022-03-24 11:14:50|260.76|259.16|260.66|259.06|260.76|259.16|260.45|258.85|0
1648120500000|2022-03-24 11:15:00|260.56|258.96|261.17|259.57|261.17|259.57|260.56|258.96|0
1648120510000|2022-03-24 11:15:10|260.96|259.36|261.37|259.77|261.37|259.77|260.96|259.36|0
1648120520000|2022-03-24 11:15:20|261.17|259.57|261.17|259.57|261.37|259.77|261.17|259.57|0
1648120530000|2022-03-24 11:15:30|261.26|259.66|261.57|259.97|261.57|259.97|261.17|259.57|0
1648120540000|2022-03-24 11:15:40|261.77|260.17|261.47|259.87|261.77|260.17|261.37|259.77|0
1648120550000|2022-03-24 11:15:50|261.57|259.97|261.47|259.87|261.57|259.97|261.47|259.87|0
1648120560000|2022-03-24 11:16:00|261.57|259.97|261.57|259.97|261.57|259.97|261.46|259.86|0
1648120570000|2022-03-24 11:16:10|261.46|259.86|261.46|259.86|261.57|259.97|261.46|259.86|0
1648120580000|2022-03-24 11:16:20|261.16|259.56|261.26|259.66|261.26|259.66|261.16|259.56|0
1648120590000|2022-03-24 11:16:30|261.16|259.56|261.26|259.66|261.26|259.66|261.16|259.56|0
1648120600000|2022-03-24 11:16:40|261.16|259.56|261.16|259.56|261.37|259.77|261.16|259.56|0
1648120610000|2022-03-24 11:16:50|261.37|259.77|261.37|259.77|261.37|259.77|261.37|259.77|0
1648120630000|2022-03-24 11:17:10|261.26|259.66|261.37|259.77|261.37|259.77|261.16|259.56|0
1648120640000|2022-03-24 11:17:20|261.16|259.56|261.26|259.66|261.37|259.77|261.16|259.56|0
1648120650000|2022-03-24 11:17:30|261.37|259.77|261.26|259.66|261.37|259.77|261.26|259.66|0
1648120660000|2022-03-24 11:17:40|261.16|259.56|261.16|259.56|261.16|259.56|261.16|259.56|0
1648120670000|2022-03-24 11:17:50|261.06|259.46|261.16|259.56|261.26|259.66|261.06|259.46|0
1648120680000|2022-03-24 11:18:00|260.96|259.36|260.96|259.36|260.96|259.36|260.96|259.36|0
1648120710000|2022-03-24 11:18:30|261.66|260.06|261.77|260.17|261.77|260.17|261.66|260.06|0
1648120720000|2022-03-24 11:18:40|261.57|259.97|261.36|259.76|261.57|259.97|261.36|259.76|0
1648120730000|2022-03-24 11:18:50|261.46|259.86|261.36|259.76|261.46|259.86|261.36|259.76|0
1648120750000|2022-03-24 11:19:10|261.16|259.56|260.55|258.95|261.16|259.56|260.55|258.95|0
1648120760000|2022-03-24 11:19:20|260.76|259.16|260.76|259.16|260.76|259.16|260.76|259.16|0
1648120780000|2022-03-24 11:19:40|261.16|259.56|261.16|259.56|261.16|259.56|261.06|259.46|0
1648120790000|2022-03-24 11:19:50|260.96|259.36|260.76|259.16|260.96|259.36|260.76|259.16|0
1648120800000|2022-03-24 11:20:00|260.65|259.05|260.55|258.95|260.65|259.05|260.55|258.95|0
1648120810000|2022-03-24 11:20:10|260.35|258.75|260.35|258.75|260.35|258.75|260.35|258.75|0
1648120830000|2022-03-24 11:20:30|260.24|258.64|260.24|258.64|260.35|258.75|260.15|258.55|0
1648120840000|2022-03-24 11:20:40|260.35|258.75|260.45|258.85|260.55|258.95|260.35|258.75|0
1648120850000|2022-03-24 11:20:50|260.35|258.75|261.26|259.66|261.26|259.66|260.15|258.55|0
1648120860000|2022-03-24 11:21:00|261.16|259.56|260.96|259.36|261.16|259.56|260.96|259.36|0
1648120870000|2022-03-24 11:21:10|261.16|259.56|261.16|259.56|261.16|259.56|261.16|259.56|0
1648120880000|2022-03-24 11:21:20|261.05|259.45|261.16|259.56|261.16|259.56|261.05|259.45|0
1648120890000|2022-03-24 11:21:30|261.36|259.76|261.36|259.76|261.36|259.76|261.36|259.76|0
1648120900000|2022-03-24 11:21:40|261.16|259.56|260.96|259.36|261.16|259.56|260.96|259.36|0
1648120910000|2022-03-24 11:21:50|261.05|259.45|261.46|259.86|261.46|259.86|261.05|259.45|0
1648120920000|2022-03-24 11:22:00|261.56|259.96|261.46|259.86|261.66|260.06|261.46|259.86|0
1648120930000|2022-03-24 11:22:10|261.56|259.96|261.66|260.06|261.66|260.06|261.56|259.96|0
1648120940000|2022-03-24 11:22:20|261.77|260.17|261.56|259.96|261.77|260.17|261.56|259.96|0
1648120950000|2022-03-24 11:22:30|261.66|260.06|261.86|260.26|261.86|260.26|261.66|260.06|0
1648120960000|2022-03-24 11:22:40|261.66|260.06|261.56|259.96|261.76|260.16|261.56|259.96|0
1648120980000|2022-03-24 11:23:00|261.46|259.86|261.46|259.86|261.46|259.86|261.46|259.86|0
1648120990000|2022-03-24 11:23:10|261.56|259.96|261.56|259.96|261.56|259.96|261.46|259.86|0
1648121010000|2022-03-24 11:23:30|261.36|259.76|261.76|260.16|261.76|260.16|261.36|259.76|0
1648121020000|2022-03-24 11:23:40|261.86|260.26|261.76|260.16|261.86|260.26|261.76|260.16|0
1648121030000|2022-03-24 11:23:50|261.86|260.26|261.97|260.37|261.97|260.37|261.86|260.26|0
1648121040000|2022-03-24 11:24:00|262.17|260.57|262.37|260.77|262.37|260.77|262.17|260.57|0
1648121050000|2022-03-24 11:24:10|261.97|260.37|261.97|260.37|261.97|260.37|261.86|260.26|0
1648121060000|2022-03-24 11:24:20|261.86|260.26|261.97|260.37|261.97|260.37|261.86|260.26|0
1648121070000|2022-03-24 11:24:30|261.86|260.26|261.86|260.26|261.86|260.26|261.86|260.26|0
1648121080000|2022-03-24 11:24:40|261.97|260.37|261.97|260.37|261.97|260.37|261.86|260.26|0
1648121090000|2022-03-24 11:24:50|261.86|260.26|262.17|260.57|262.17|260.57|261.86|260.26|0
1648121100000|2022-03-24 11:25:00|261.96|260.36|261.96|260.36|262.06|260.46|261.96|260.36|0
1648121110000|2022-03-24 11:25:10|261.76|260.16|261.96|260.36|261.96|260.36|261.76|260.16|0
1648121120000|2022-03-24 11:25:20|261.86|260.26|261.96|260.36|261.96|260.36|261.76|260.16|0
1648121130000|2022-03-24 11:25:30|261.76|260.16|261.66|260.06|261.76|260.16|261.66|260.06|0
1648121140000|2022-03-24 11:25:40|261.76|260.16|262.17|260.57|262.17|260.57|261.76|260.16|0
1648121150000|2022-03-24 11:25:50|261.96|260.36|262.17|260.57|262.17|260.57|261.96|260.36|0
1648121160000|2022-03-24 11:26:00|262.06|260.46|261.86|260.26|262.17|260.57|261.86|260.26|0
1648121170000|2022-03-24 11:26:10|261.76|260.16|261.76|260.16|261.76|260.16|261.76|260.16|0
1648121180000|2022-03-24 11:26:20|261.65|260.05|261.76|260.16|261.86|260.26|261.65|260.05|0
1648121210000|2022-03-24 11:26:50|261.96|260.36|261.76|260.16|261.96|260.36|261.76|260.16|0
1648121220000|2022-03-24 11:27:00|261.56|259.96|261.76|260.16|261.76|260.16|261.56|259.96|0
1648121230000|2022-03-24 11:27:10|261.45|259.85|261.45|259.85|261.45|259.85|261.45|259.85|0
1648121240000|2022-03-24 11:27:20|261.56|259.96|261.65|260.05|261.76|260.16|261.56|259.96|0
1648121250000|2022-03-24 11:27:30|261.56|259.96|261.76|260.16|261.76|260.16|261.56|259.96|0
1648121260000|2022-03-24 11:27:40|261.96|260.36|261.86|260.26|261.96|260.36|261.76|260.16|0
1648121270000|2022-03-24 11:27:50|261.96|260.36|261.96|260.36|261.96|260.36|261.96|260.36|0
1648121280000|2022-03-24 11:28:00|261.86|260.26|261.76|260.16|261.86|260.26|261.76|260.16|0
1648121290000|2022-03-24 11:28:10|261.86|260.26|261.76|260.16|261.86|260.26|261.76|260.16|0
1648121310000|2022-03-24 11:28:30|261.85|260.25|261.96|260.36|261.96|260.36|261.85|260.25|0
1648121320000|2022-03-24 11:28:40|261.76|260.16|261.76|260.16|261.76|260.16|261.76|260.16|0
1648121330000|2022-03-24 11:28:50|261.55|259.95|261.35|259.75|261.55|259.95|261.35|259.75|0
1648121340000|2022-03-24 11:29:00|261.15|259.55|261.35|259.75|261.35|259.75|261.15|259.55|0
1648121350000|2022-03-24 11:29:10|261.76|260.16|261.76|260.16|261.76|260.16|261.76|260.16|0
1648121360000|2022-03-24 11:29:20|261.65|260.05|261.55|259.95|261.65|260.05|261.55|259.95|0
1648121370000|2022-03-24 11:29:30|261.65|260.05|261.55|259.95|261.76|260.16|261.55|259.95|0
1648121380000|2022-03-24 11:29:40|261.45|259.85|261.55|259.95|261.55|259.95|261.45|259.85|0
1648121390000|2022-03-24 11:29:50|261.45|259.85|261.45|259.85|261.55|259.95|261.45|259.85|0
1648121400000|2022-03-24 11:30:00|261.76|260.16|261.76|260.16|261.76|260.16|261.65|260.05|0
1648121410000|2022-03-24 11:30:10|261.15|259.55|261.15|259.55|261.15|259.55|261.15|259.55|0
1648121420000|2022-03-24 11:30:20|261.24|259.64|261.35|259.75|261.35|259.75|261.24|259.64|0
1648121430000|2022-03-24 11:30:30|261.76|260.16|261.65|260.05|261.76|260.16|261.65|260.05|0
1648121440000|2022-03-24 11:30:40|262.57|260.97|262.26|260.66|262.57|260.97|262.26|260.66|0
1648121450000|2022-03-24 11:30:50|262.36|260.76|262.46|260.86|262.57|260.97|262.36|260.76|0
1648121460000|2022-03-24 11:31:00|262.05|260.45|261.96|260.36|262.05|260.45|261.96|260.36|0
1648121470000|2022-03-24 11:31:10|262.16|260.56|262.36|260.76|262.46|260.86|261.96|260.36|0
1648121480000|2022-03-24 11:31:20|261.96|260.36|262.16|260.56|262.16|260.56|261.96|260.36|0
1648121490000|2022-03-24 11:31:30|261.96|260.36|262.05|260.45|262.05|260.45|261.96|260.36|0
1648121500000|2022-03-24 11:31:40|261.96|260.36|262.16|260.56|262.16|260.56|261.96|260.36|0
1648121510000|2022-03-24 11:31:50|262.36|260.76|262.56|260.96|262.56|260.96|262.36|260.76|0
1648121520000|2022-03-24 11:32:00|262.46|260.86|262.46|260.86|262.56|260.96|262.46|260.86|0
1648121530000|2022-03-24 11:32:10|261.96|260.36|262.05|260.45|262.05|260.45|261.96|260.36|0
1648121540000|2022-03-24 11:32:20|261.96|260.36|262.16|260.56|262.16|260.56|261.96|260.36|0
1648121550000|2022-03-24 11:32:30|262.05|260.45|262.46|260.86|262.56|260.96|262.05|260.45|0
1648121560000|2022-03-24 11:32:40|262.36|260.76|262.56|260.96|262.56|260.96|262.36|260.76|0
1648121570000|2022-03-24 11:32:50|262.46|260.86|262.56|260.96|262.56|260.96|262.46|260.86|0
1648121580000|2022-03-24 11:33:00|262.77|261.17|262.77|261.17|262.97|261.37|262.77|261.17|0
1648121590000|2022-03-24 11:33:10|262.97|261.37|262.97|261.37|263.17|261.57|262.97|261.37|0
1648121600000|2022-03-24 11:33:20|263.07|261.47|262.66|261.06|263.17|261.57|262.66|261.06|0
1648121610000|2022-03-24 11:33:30|262.77|261.17|262.66|261.06|262.77|261.17|262.66|261.06|0
1648121620000|2022-03-24 11:33:40|262.36|260.76|262.25|260.65|262.36|260.76|262.25|260.65|0
1648121630000|2022-03-24 11:33:50|262.36|260.76|262.66|261.06|262.66|261.06|262.36|260.76|0
1648121640000|2022-03-24 11:34:00|262.46|260.86|262.36|260.76|262.46|260.86|262.36|260.76|0
1648121650000|2022-03-24 11:34:10|262.46|260.86|262.16|260.56|262.46|260.86|262.16|260.56|0
1648121660000|2022-03-24 11:34:20|261.95|260.35|262.05|260.45|262.05|260.45|261.95|260.35|0
1648121670000|2022-03-24 11:34:30|262.16|260.56|262.16|260.56|262.16|260.56|262.16|260.56|0
1648121680000|2022-03-24 11:34:40|262.36|260.76|262.36|260.76|262.56|260.96|262.36|260.76|0
1648121690000|2022-03-24 11:34:50|262.46|260.86|262.56|260.96|262.56|260.96|262.46|260.86|0
1648121700000|2022-03-24 11:35:00|262.46|260.86|262.46|260.86|262.46|260.86|262.36|260.76|0
1648121710000|2022-03-24 11:35:10|262.36|260.76|262.46|260.86|262.46|260.86|262.36|260.76|0
1648121720000|2022-03-24 11:35:20|262.25|260.65|262.15|260.55|262.25|260.65|262.15|260.55|0
1648121730000|2022-03-24 11:35:30|262.36|260.76|262.25|260.65|262.97|261.37|262.25|260.65|0
1648121740000|2022-03-24 11:35:40|262.15|260.55|262.36|260.76|262.36|260.76|262.15|260.55|0
1648121750000|2022-03-24 11:35:50|262.76|261.16|262.56|260.96|262.76|261.16|262.56|260.96|0
1648121760000|2022-03-24 11:36:00|262.45|260.85|262.76|261.16|262.76|261.16|262.45|260.85|0
1648121770000|2022-03-24 11:36:10|262.86|261.26|262.66|261.06|262.86|261.26|262.66|261.06|0
1648121780000|2022-03-24 11:36:20|262.45|260.85|262.45|260.85|262.45|260.85|262.36|260.76|0
1648121790000|2022-03-24 11:36:30|262.56|260.96|262.25|260.65|262.56|260.96|262.25|260.65|0
1648121800000|2022-03-24 11:36:40|261.95|260.35|261.95|260.35|261.95|260.35|261.95|260.35|0
1648121810000|2022-03-24 11:36:50|262.36|260.76|262.56|260.96|262.56|260.96|262.36|260.76|0
1648121820000|2022-03-24 11:37:00|262.36|260.76|262.36|260.76|262.36|260.76|262.25|260.65|0
1648121830000|2022-03-24 11:37:10|262.25|260.65|262.36|260.76|262.36|260.76|262.25|260.65|0
1648121840000|2022-03-24 11:37:20|262.45|260.85|262.76|261.16|262.76|261.16|262.45|260.85|0
1648121850000|2022-03-24 11:37:30|262.66|261.06|262.76|261.16|262.76|261.16|262.66|261.06|0
1648121860000|2022-03-24 11:37:40|262.96|261.36|263.06|261.46|263.06|261.46|262.96|261.36|0
1648121870000|2022-03-24 11:37:50|262.96|261.36|262.96|261.36|263.06|261.46|262.96|261.36|0
1648121880000|2022-03-24 11:38:00|262.86|261.26|262.56|260.96|262.86|261.26|262.56|260.96|0
1648121890000|2022-03-24 11:38:10|263.06|261.46|263.37|261.77|263.57|261.97|263.06|261.46|0
1648121900000|2022-03-24 11:38:20|263.17|261.57|263.17|261.57|263.17|261.57|263.17|261.57|0
1648121910000|2022-03-24 11:38:30|263.26|261.66|263.06|261.46|263.37|261.77|263.06|261.46|0
1648121920000|2022-03-24 11:38:40|262.96|261.36|262.76|261.16|263.06|261.46|262.76|261.16|0
1648121930000|2022-03-24 11:38:50|262.96|261.36|262.96|261.36|262.96|261.36|262.96|261.36|0
1648121940000|2022-03-24 11:39:00|262.76|261.16|262.76|261.16|262.76|261.16|262.76|261.16|0
1648121950000|2022-03-24 11:39:10|262.56|260.96|262.35|260.75|262.76|261.16|262.35|260.75|0
1648121960000|2022-03-24 11:39:20|262.15|260.55|262.45|260.85|262.45|260.85|261.95|260.35|0
1648121970000|2022-03-24 11:39:30|262.35|260.75|262.45|260.85|262.45|260.85|262.15|260.55|0
1648121980000|2022-03-24 11:39:40|262.35|260.75|262.35|260.75|262.35|260.75|262.35|260.75|0
1648121990000|2022-03-24 11:39:50|262.45|260.85|262.15|260.55|262.45|260.85|262.15|260.55|0
1648122000000|2022-03-24 11:40:00|259.11|257.51|255.89|254.29|259.31|257.71|255.89|254.29|0
1648122010000|2022-03-24 11:40:10|251.78|250.18|252.08|250.48|254.68|253.08|251.78|250.18|0
1648122020000|2022-03-24 11:40:20|252.98|251.38|256.29|254.69|256.29|254.69|252.98|251.38|0
1648122030000|2022-03-24 11:40:30|256.09|254.49|256.79|255.19|256.79|255.19|255.49|253.89|0
1648122040000|2022-03-24 11:40:40|256.69|255.09|258.91|257.31|259.41|257.81|256.69|255.09|0
1648122050000|2022-03-24 11:40:50|257.5|255.9|257.59|255.99|258.3|256.7|257.5|255.9|0
1648122060000|2022-03-24 11:41:00|257.09|255.49|256.49|254.89|257.09|255.49|256.39|254.79|0
1648122070000|2022-03-24 11:41:10|257.5|255.9|257.3|255.7|257.5|255.9|256.39|254.79|0
1648122080000|2022-03-24 11:41:20|257.09|255.49|256.75|254.83|257.09|255.49|256.75|254.83|0
1648122090000|2022-03-24 11:41:30|256.65|254.73|256.05|254.13|256.85|254.93|256.05|254.13|0
1648122100000|2022-03-24 11:41:40|256.34|254.42|257.05|255.13|257.05|255.13|256.34|254.42|0
1648122110000|2022-03-24 11:41:50|257.66|255.74|259.07|257.15|259.07|257.15|257.66|255.74|0
1648122120000|2022-03-24 11:42:00|258.36|256.44|258.06|256.14|258.36|256.44|258.06|256.14|0
1648122130000|2022-03-24 11:42:10|257.45|255.53|257.55|255.63|257.55|255.63|257.45|255.53|0
1648122140000|2022-03-24 11:42:20|257.25|255.33|256.45|254.53|257.25|255.33|256.45|254.53|0
1648122150000|2022-03-24 11:42:30|256.05|254.13|256.45|254.53|256.45|254.53|256.05|254.13|0
1648122160000|2022-03-24 11:42:40|256.54|254.62|257.65|255.73|257.65|255.73|256.54|254.62|0
1648122170000|2022-03-24 11:42:50|257.25|255.33|257.95|256.03|257.95|256.03|257.25|255.33|0
1648122180000|2022-03-24 11:43:00|258.26|256.34|257.86|255.94|258.26|256.34|257.86|255.94|0
1648122190000|2022-03-24 11:43:10|257.35|255.43|257.05|255.13|257.45|255.53|256.85|254.93|0
1648122200000|2022-03-24 11:43:20|256.95|255.03|257.05|255.13|257.05|255.13|256.74|254.82|0
1648122210000|2022-03-24 11:43:30|256.85|254.93|256.65|254.73|256.85|254.93|256.65|254.73|0
1648122220000|2022-03-24 11:43:40|256.85|254.93|257.25|255.33|257.25|255.33|256.85|254.93|0
1648122230000|2022-03-24 11:43:50|257.86|255.94|257.95|256.03|257.95|256.03|257.65|255.73|0
1648122240000|2022-03-24 11:44:00|257.75|255.83|257.45|255.53|258.06|256.14|257.45|255.53|0
1648122250000|2022-03-24 11:44:10|257.65|255.73|257.65|255.73|257.65|255.73|257.25|255.33|0
1648122260000|2022-03-24 11:44:20|257.85|255.93|257.85|255.93|257.85|255.93|257.45|255.53|0
1648122270000|2022-03-24 11:44:30|258.26|256.34|258.06|256.14|258.35|256.43|258.06|256.14|0
1648122280000|2022-03-24 11:44:40|258.26|256.34|258.06|256.14|258.26|256.34|258.06|256.14|0
1648122290000|2022-03-24 11:44:50|258.15|256.23|258.15|256.23|258.15|256.23|258.15|256.23|0
1648122300000|2022-03-24 11:45:00|257.95|256.03|257.95|256.03|258.06|256.14|257.85|255.93|0
1648122310000|2022-03-24 11:45:10|258.06|256.14|258.35|256.43|258.35|256.43|258.06|256.14|0
1648122320000|2022-03-24 11:45:20|257.95|256.03|257.75|255.83|257.95|256.03|257.75|255.83|0
1648122330000|2022-03-24 11:45:30|257.85|255.93|257.75|255.83|257.85|255.93|257.75|255.83|0
1648122340000|2022-03-24 11:45:40|257.85|255.93|257.85|255.93|257.85|255.93|257.85|255.93|0
1648122350000|2022-03-24 11:45:50|257.95|256.03|257.45|255.53|257.95|256.03|257.45|255.53|0
1648122360000|2022-03-24 11:46:00|257.75|255.83|258.05|256.13|258.46|256.54|257.75|255.83|0
1648122370000|2022-03-24 11:46:10|258.26|256.34|258.26|256.34|258.26|256.34|258.26|256.34|0
1648122380000|2022-03-24 11:46:20|258.15|256.23|259.56|257.64|259.56|257.64|258.05|256.13|0
1648122390000|2022-03-24 11:46:30|259.26|257.34|259.67|257.75|259.67|257.75|259.06|257.14|0
1648122400000|2022-03-24 11:46:40|259.56|257.64|259.87|257.95|259.87|257.95|259.56|257.64|0
1648122410000|2022-03-24 11:46:50|259.97|258.05|259.67|257.75|260.07|258.15|259.67|257.75|0
1648122420000|2022-03-24 11:47:00|259.47|257.55|260.07|258.15|260.07|258.15|259.47|257.55|0
1648122430000|2022-03-24 11:47:10|259.87|257.95|259.87|257.95|259.97|258.05|259.87|257.95|0
1648122440000|2022-03-24 11:47:20|260.07|258.15|259.87|257.95|260.07|258.15|259.87|257.95|0
1648122450000|2022-03-24 11:47:30|259.97|258.05|259.46|257.54|259.97|258.05|259.46|257.54|0
1648122460000|2022-03-24 11:47:40|259.67|257.75|259.26|257.34|259.67|257.75|259.26|257.34|0
1648122470000|2022-03-24 11:47:50|259.06|257.14|258.66|256.74|259.06|257.14|258.66|256.74|0
1648122480000|2022-03-24 11:48:00|258.45|256.53|258.55|256.63|258.86|256.94|258.45|256.53|0
1648122490000|2022-03-24 11:48:10|258.86|256.94|259.06|257.14|259.06|257.14|258.66|256.74|0
1648122500000|2022-03-24 11:48:20|258.86|256.94|258.86|256.94|258.86|256.94|258.75|256.83|0
1648122510000|2022-03-24 11:48:30|258.95|257.03|258.95|257.03|259.06|257.14|258.95|257.03|0
1648122520000|2022-03-24 11:48:40|259.06|257.14|259.16|257.24|259.16|257.24|258.86|256.94|0
1648122530000|2022-03-24 11:48:50|259.26|257.34|258.86|256.94|259.26|257.34|258.86|256.94|0
1648122540000|2022-03-24 11:49:00|259.06|257.14|259.26|257.34|259.26|257.34|258.95|257.03|0
1648122550000|2022-03-24 11:49:10|259.16|257.24|259.26|257.34|259.26|257.34|259.16|257.24|0
1648122560000|2022-03-24 11:49:20|259.06|257.14|259.06|257.14|259.06|257.14|259.06|257.14|0
1648122570000|2022-03-24 11:49:30|258.86|256.94|258.65|256.73|258.86|256.94|258.65|256.73|0
1648122580000|2022-03-24 11:49:40|259.06|257.14|258.65|256.73|259.06|257.14|258.65|256.73|0
1648122590000|2022-03-24 11:49:50|258.75|256.83|259.26|257.34|259.26|257.34|258.65|256.73|0
1648122600000|2022-03-24 11:50:00|258.55|256.63|258.45|256.53|258.65|256.73|258.45|256.53|0
1648122610000|2022-03-24 11:50:10|258.65|256.73|258.45|256.53|258.86|256.94|258.45|256.53|0
1648122620000|2022-03-24 11:50:20|258.65|256.73|258.75|256.83|258.75|256.83|258.45|256.53|0
1648122630000|2022-03-24 11:50:30|258.65|256.73|258.65|256.73|258.65|256.73|258.45|256.53|0
1648122640000|2022-03-24 11:50:40|258.55|256.63|258.55|256.63|258.55|256.63|258.45|256.53|0
1648122650000|2022-03-24 11:50:50|258.25|256.33|258.14|256.22|258.45|256.53|258.14|256.22|0
1648122660000|2022-03-24 11:51:00|258.05|256.13|257.74|255.82|258.05|256.13|257.74|255.82|0
1648122670000|2022-03-24 11:51:10|257.64|255.72|256.84|254.92|257.85|255.93|256.84|254.92|0
1648122680000|2022-03-24 11:51:20|257.24|255.32|256.84|254.92|257.24|255.32|256.84|254.92|0
1648122690000|2022-03-24 11:51:30|256.44|254.52|256.23|254.31|256.53|254.61|256.23|254.31|0
1648122700000|2022-03-24 11:51:40|256.53|254.61|256.44|254.52|256.53|254.61|256.44|254.52|0
1648122710000|2022-03-24 11:51:50|256.33|254.41|256.44|254.52|256.44|254.52|256.33|254.41|0
1648122720000|2022-03-24 11:52:00|256.64|254.72|256.64|254.72|257.04|255.12|256.64|254.72|0
1648122730000|2022-03-24 11:52:10|256.84|254.92|256.64|254.72|256.84|254.92|256.64|254.72|0
1648122740000|2022-03-24 11:52:20|256.23|254.31|256.43|254.51|256.43|254.51|256.23|254.31|0
1648122750000|2022-03-24 11:52:30|256.23|254.31|256.64|254.72|256.64|254.72|256.23|254.31|0
1648122760000|2022-03-24 11:52:40|256.23|254.31|256.43|254.51|256.43|254.51|256.23|254.31|0
1648122780000|2022-03-24 11:53:00|256.33|254.41|256.64|254.72|256.64|254.72|256.33|254.41|0
1648122790000|2022-03-24 11:53:10|256.43|254.51|256.23|254.31|256.43|254.51|256.13|254.21|0
1648122800000|2022-03-24 11:53:20|256.03|254.11|256.13|254.21|256.13|254.21|256.03|254.11|0
1648122810000|2022-03-24 11:53:30|256.03|254.11|254.83|252.91|256.03|254.11|254.83|252.91|0
1648122820000|2022-03-24 11:53:40|254.92|253|255.12|253.2|255.12|253.2|254.92|253|0
1648122830000|2022-03-24 11:53:50|255.03|253.11|255.03|253.11|255.03|253.11|254.83|252.91|0
1648122840000|2022-03-24 11:54:00|254.72|252.8|254.83|252.91|255.03|253.11|254.72|252.8|0
1648122850000|2022-03-24 11:54:10|255.03|253.11|255.52|253.6|255.63|253.71|255.03|253.11|0
1648122860000|2022-03-24 11:54:20|255.63|253.71|255.63|253.71|255.63|253.71|255.23|253.31|0
1648122870000|2022-03-24 11:54:30|255.52|253.6|255.43|253.51|255.63|253.71|255.43|253.51|0
1648122880000|2022-03-24 11:54:40|255.52|253.6|255.52|253.6|255.63|253.71|255.52|253.6|0
1648122890000|2022-03-24 11:54:50|255.72|253.8|255.83|253.91|255.83|253.91|255.72|253.8|0
1648122900000|2022-03-24 11:55:00|255.63|253.71|255.92|254|255.92|254|255.63|253.71|0
1648122910000|2022-03-24 11:55:10|256.03|254.11|256.03|254.11|256.23|254.31|256.03|254.11|0
1648122920000|2022-03-24 11:55:20|256.43|254.51|256.23|254.31|256.43|254.51|256.23|254.31|0
1648122930000|2022-03-24 11:55:30|256.33|254.41|256.23|254.31|256.33|254.41|256.23|254.31|0
1648122940000|2022-03-24 11:55:40|256.43|254.51|256.33|254.41|256.43|254.51|256.33|254.41|0
1648122950000|2022-03-24 11:55:50|256.23|254.31|255.83|253.91|256.23|254.31|255.83|253.91|0
1648122960000|2022-03-24 11:56:00|256.03|254.11|256.03|254.11|256.03|254.11|256.03|254.11|0
1648122970000|2022-03-24 11:56:10|256.43|254.51|257.03|255.11|257.03|255.11|256.43|254.51|0
1648122980000|2022-03-24 11:56:20|256.83|254.91|257.03|255.11|257.03|255.11|256.83|254.91|0
1648122990000|2022-03-24 11:56:30|257.13|255.21|256.63|254.71|257.13|255.21|256.63|254.71|0
1648123000000|2022-03-24 11:56:40|256.43|254.51|256.23|254.31|256.43|254.51|256.23|254.31|0
1648123010000|2022-03-24 11:56:50|256.43|254.51|256.43|254.51|256.43|254.51|256.32|254.4|0
1648123020000|2022-03-24 11:57:00|256.83|254.91|256.83|254.91|256.83|254.91|256.83|254.91|0
1648123030000|2022-03-24 11:57:10|257.03|255.11|257.23|255.31|257.44|255.52|257.03|255.11|0
1648123040000|2022-03-24 11:57:20|257.33|255.41|257.23|255.31|257.33|255.41|257.03|255.11|0
1648123050000|2022-03-24 11:57:30|257.43|255.51|257.03|255.11|257.43|255.51|257.03|255.11|0
1648123060000|2022-03-24 11:57:40|257.13|255.21|256.83|254.91|257.13|255.21|256.83|254.91|0
1648123070000|2022-03-24 11:57:50|256.63|254.71|256.63|254.71|256.63|254.71|256.63|254.71|0
1648123080000|2022-03-24 11:58:00|256.43|254.51|256.23|254.31|256.63|254.71|256.23|254.31|0
1648123090000|2022-03-24 11:58:10|255.82|253.9|255.62|253.7|255.82|253.9|255.42|253.5|0
1648123100000|2022-03-24 11:58:20|255.82|253.9|255.72|253.8|255.82|253.9|255.72|253.8|0
1648123110000|2022-03-24 11:58:30|255.82|253.9|255.22|253.3|255.82|253.9|255.22|253.3|0
1648123120000|2022-03-24 11:58:40|255.42|253.5|255.62|253.7|255.62|253.7|255.42|253.5|0
1648123130000|2022-03-24 11:58:50|255.72|253.8|255.42|253.5|255.72|253.8|255.42|253.5|0
1648123140000|2022-03-24 11:59:00|255.12|253.2|255.62|253.7|255.62|253.7|255.12|253.2|0
1648123150000|2022-03-24 11:59:10|255.42|253.5|255.52|253.6|255.62|253.7|255.42|253.5|0
1648123160000|2022-03-24 11:59:20|255.82|253.9|256.22|254.3|256.22|254.3|255.82|253.9|0
1648123170000|2022-03-24 11:59:30|256.02|254.1|255.72|253.8|256.12|254.2|255.72|253.8|0
1648123180000|2022-03-24 11:59:40|255.82|253.9|255.82|253.9|255.82|253.9|255.72|253.8|0
1648123190000|2022-03-24 11:59:50|255.92|254|256.02|254.1|256.02|254.1|255.92|254|0
1648123200000|2022-03-24 12:00:00|256.22|254.3|255.92|254|256.22|254.3|255.92|254|0
1648123210000|2022-03-24 12:00:10|256.32|254.4|256.83|254.91|256.92|255|256.32|254.4|0
1648123220000|2022-03-24 12:00:20|256.92|255|256.63|254.71|256.92|255|256.63|254.71|0
1648123230000|2022-03-24 12:00:30|256.72|254.8|257.43|255.51|257.43|255.51|256.72|254.8|0
1648123240000|2022-03-24 12:00:40|256.83|254.91|256.83|254.91|257.03|255.11|256.83|254.91|0
1648123250000|2022-03-24 12:00:50|256.92|255|257.03|255.11|257.03|255.11|256.92|255|0
1648123260000|2022-03-24 12:01:00|256.63|254.71|257.03|255.11|257.03|255.11|256.63|254.71|0
1648123270000|2022-03-24 12:01:10|256.83|254.91|256.92|255|257.03|255.11|256.83|254.91|0
1648123280000|2022-03-24 12:01:20|257.03|255.11|257.03|255.11|257.03|255.11|256.83|254.91|0
1648123290000|2022-03-24 12:01:30|257.23|255.31|257.43|255.51|257.43|255.51|257.23|255.31|0
1648123310000|2022-03-24 12:01:50|257.23|255.31|257.32|255.4|257.32|255.4|257.23|255.31|0
1648123320000|2022-03-24 12:02:00|257.23|255.31|257.83|255.91|257.83|255.91|257.12|255.2|0
1648123330000|2022-03-24 12:02:10|257.63|255.71|257.43|255.51|257.63|255.71|257.43|255.51|0
1648123340000|2022-03-24 12:02:20|257.23|255.31|257.23|255.31|257.23|255.31|257.23|255.31|0
1648123350000|2022-03-24 12:02:30|257.32|255.4|257.43|255.51|257.43|255.51|257.32|255.4|0
1648123360000|2022-03-24 12:02:40|257.73|255.81|257.93|256.01|257.93|256.01|257.73|255.81|0
1648123370000|2022-03-24 12:02:50|258.03|256.11|257.83|255.91|258.03|256.11|257.83|255.91|0
1648123380000|2022-03-24 12:03:00|258.03|256.11|258.44|256.52|258.44|256.52|258.03|256.11|0
1648123390000|2022-03-24 12:03:10|258.03|256.11|258.13|256.21|258.23|256.31|258.03|256.11|0
1648123400000|2022-03-24 12:03:20|258.03|256.11|257.43|255.51|258.03|256.11|257.43|255.51|0
1648123410000|2022-03-24 12:03:30|257.63|255.71|258.03|256.11|258.03|256.11|257.63|255.71|0
1648123420000|2022-03-24 12:03:40|258.13|256.21|258.23|256.31|258.23|256.31|258.13|256.21|0
1648123430000|2022-03-24 12:03:50|258.33|256.41|258.23|256.31|258.33|256.41|258.23|256.31|0
1648123440000|2022-03-24 12:04:00|258.13|256.21|258.13|256.21|258.23|256.31|258.13|256.21|0
1648123450000|2022-03-24 12:04:10|258.03|256.11|257.63|255.71|258.03|256.11|257.63|255.71|0
1648123460000|2022-03-24 12:04:20|257.83|255.91|258.23|256.31|258.23|256.31|257.83|255.91|0
1648123470000|2022-03-24 12:04:30|258.13|256.21|258.23|256.31|258.23|256.31|258.13|256.21|0
1648123480000|2022-03-24 12:04:40|258.43|256.51|258.23|256.31|258.43|256.51|258.23|256.31|0
1648123490000|2022-03-24 12:04:50|258.43|256.51|258.43|256.51|258.43|256.51|258.23|256.31|0
1648123500000|2022-03-24 12:05:00|258.33|256.41|258.33|256.41|258.33|256.41|258.23|256.31|0
1648123510000|2022-03-24 12:05:10|258.23|256.31|258.03|256.11|258.23|256.31|258.03|256.11|0
1648123520000|2022-03-24 12:05:20|258.23|256.31|258.13|256.21|258.23|256.31|258.13|256.21|0
1648123530000|2022-03-24 12:05:30|258.03|256.11|258.03|256.11|258.13|256.21|258.03|256.11|0
1648123540000|2022-03-24 12:05:40|257.63|255.71|257.63|255.71|257.72|255.8|257.63|255.71|0
1648123550000|2022-03-24 12:05:50|257.83|255.91|257.83|255.91|257.92|256|257.83|255.91|0
1648123560000|2022-03-24 12:06:00|257.92|256|257.92|256|257.92|256|257.83|255.91|0
1648123570000|2022-03-24 12:06:10|257.83|255.91|258.03|256.11|258.03|256.11|257.72|255.8|0
1648123580000|2022-03-24 12:06:20|258.23|256.31|258.43|256.51|258.43|256.51|258.23|256.31|0
1648123590000|2022-03-24 12:06:30|258.63|256.71|258.63|256.71|258.84|256.92|258.63|256.71|0
1648123600000|2022-03-24 12:06:40|258.84|256.92|258.63|256.71|258.84|256.92|258.63|256.71|0
1648123610000|2022-03-24 12:06:50|258.43|256.51|258.33|256.41|258.43|256.51|258.23|256.31|0
1648123620000|2022-03-24 12:07:00|258.43|256.51|258.23|256.31|258.43|256.51|258.23|256.31|0
1648123630000|2022-03-24 12:07:10|258.33|256.41|258.12|256.2|258.33|256.41|258.12|256.2|0
1648123640000|2022-03-24 12:07:20|258.23|256.31|258.33|256.41|258.33|256.41|258.23|256.31|0
1648123650000|2022-03-24 12:07:30|258.23|256.31|257.62|255.7|258.23|256.31|257.62|255.7|0
1648123660000|2022-03-24 12:07:40|257.83|255.91|257.82|255.9|258.03|256.11|257.82|255.9|0
1648123670000|2022-03-24 12:07:50|257.62|255.7|257.62|255.7|257.62|255.7|257.42|255.5|0
1648123680000|2022-03-24 12:08:00|257.82|255.9|257.92|256|257.92|256|257.82|255.9|0
1648123690000|2022-03-24 12:08:10|257.82|255.9|257.62|255.7|257.82|255.9|257.62|255.7|0
1648123700000|2022-03-24 12:08:20|257.72|255.8|258.23|256.31|258.23|256.31|257.72|255.8|0
1648123710000|2022-03-24 12:08:30|258.03|256.11|258.23|256.31|258.23|256.31|258.03|256.11|0
1648123720000|2022-03-24 12:08:40|258.03|256.11|257.82|255.9|258.03|256.11|257.82|255.9|0
1648123730000|2022-03-24 12:08:50|257.92|256|258.43|256.51|258.43|256.51|257.92|256|0
1648123740000|2022-03-24 12:09:00|258.23|256.31|258.02|256.1|258.23|256.31|257.92|256|0
1648123750000|2022-03-24 12:09:10|258.23|256.31|258.02|256.1|258.23|256.31|258.02|256.1|0
1648123760000|2022-03-24 12:09:20|258.23|256.31|258.02|256.1|258.23|256.31|258.02|256.1|0
1648123770000|2022-03-24 12:09:30|258.23|256.31|258.12|256.2|258.23|256.31|258.12|256.2|0
1648123780000|2022-03-24 12:09:40|257.82|255.9|256.82|254.9|257.82|255.9|256.82|254.9|0
1648123790000|2022-03-24 12:09:50|256.61|254.69|256.61|254.69|256.61|254.69|256.61|254.69|0
1648123800000|2022-03-24 12:10:00|255.61|253.69|255.61|253.69|255.61|253.69|255.61|253.69|0
1648123810000|2022-03-24 12:10:10|255.7|253.78|256.21|254.29|256.21|254.29|255.7|253.78|0
1648123820000|2022-03-24 12:10:20|255.81|253.89|255.21|253.29|255.81|253.89|255.21|253.29|0
1648123830000|2022-03-24 12:10:30|255.41|253.49|255.41|253.49|255.41|253.49|255.21|253.29|0
1648123840000|2022-03-24 12:10:40|255.21|253.29|255.41|253.49|255.61|253.69|255.21|253.29|0
1648123850000|2022-03-24 12:10:50|255.21|253.29|255.41|253.49|255.41|253.49|255.21|253.29|0
1648123860000|2022-03-24 12:11:00|255.3|253.38|255|253.08|255.41|253.49|255|253.08|0
1648123870000|2022-03-24 12:11:10|254.8|252.88|255|253.08|255|253.08|254.8|252.88|0
1648123880000|2022-03-24 12:11:20|255.21|253.29|254.4|252.48|255.21|253.29|254.4|252.48|0
1648123890000|2022-03-24 12:11:30|254.3|252.38|254.9|252.98|254.9|252.98|254.3|252.38|0
1648123900000|2022-03-24 12:11:40|254.6|252.68|254.8|252.88|254.8|252.88|254.6|252.68|0
1648123910000|2022-03-24 12:11:50|255.2|253.28|254.6|252.68|255.2|253.28|254.6|252.68|0
1648123920000|2022-03-24 12:12:00|254.5|252.58|254.4|252.48|254.6|252.68|254.4|252.48|0
1648123930000|2022-03-24 12:12:10|254.6|252.68|254.2|252.28|254.6|252.68|254.2|252.28|0
1648123940000|2022-03-24 12:12:20|254.1|252.18|254.2|252.28|254.2|252.28|253.8|251.88|0
1648123950000|2022-03-24 12:12:30|254|252.08|254|252.08|254|252.08|253.8|251.88|0
1648123960000|2022-03-24 12:12:40|253.8|251.88|254.2|252.28|254.2|252.28|253.8|251.88|0
1648123970000|2022-03-24 12:12:50|254.4|252.48|254.8|252.88|254.8|252.88|254.4|252.48|0
1648123980000|2022-03-24 12:13:00|255.2|253.28|255.1|253.18|255.4|253.48|255.1|253.18|0
1648123990000|2022-03-24 12:13:10|255.4|253.48|255.2|253.28|255.4|253.48|255.2|253.28|0
1648124000000|2022-03-24 12:13:20|255.1|253.18|255|253.08|255.1|253.18|255|253.08|0
1648124010000|2022-03-24 12:13:30|255.2|253.28|255.2|253.28|255.2|253.28|255|253.08|0
1648124020000|2022-03-24 12:13:40|255.1|253.18|254.9|252.98|255.1|253.18|254.9|252.98|0
1648124030000|2022-03-24 12:13:50|255|253.08|255.2|253.28|255.4|253.48|255|253.08|0
1648124040000|2022-03-24 12:14:00|255.1|253.18|255.2|253.28|255.4|253.48|254.9|252.98|0
1648124050000|2022-03-24 12:14:10|255.3|253.38|255.3|253.38|255.4|253.48|255.2|253.28|0
1648124060000|2022-03-24 12:14:20|255.4|253.48|255.4|253.48|255.4|253.48|255.2|253.28|0
1648124070000|2022-03-24 12:14:30|255.6|253.68|255.6|253.68|255.6|253.68|255.6|253.68|0
1648124080000|2022-03-24 12:14:40|255.8|253.88|255.8|253.88|255.8|253.88|255.8|253.88|0
1648124090000|2022-03-24 12:14:50|255.7|253.78|255.8|253.88|255.8|253.88|255.7|253.78|0
1648124100000|2022-03-24 12:15:00|255.7|253.78|255.3|253.38|255.7|253.78|255.3|253.38|0
1648124110000|2022-03-24 12:15:10|255|253.08|255.6|253.68|255.6|253.68|255|253.08|0
1648124120000|2022-03-24 12:15:20|255.7|253.78|255.6|253.68|255.7|253.78|255.6|253.68|0
1648124130000|2022-03-24 12:15:30|255.8|253.88|255.8|253.88|255.8|253.88|255.6|253.68|0
1648124140000|2022-03-24 12:15:40|255.6|253.68|255.6|253.68|255.6|253.68|255.6|253.68|0
1648124150000|2022-03-24 12:15:50|255.4|253.48|255.4|253.48|255.4|253.48|255.2|253.28|0
1648124160000|2022-03-24 12:16:00|255.6|253.68|255.6|253.68|255.6|253.68|255.6|253.68|0
1648124170000|2022-03-24 12:16:10|255.4|253.48|255.4|253.48|255.4|253.48|255.4|253.48|0
1648124180000|2022-03-24 12:16:20|255.3|253.38|255.3|253.38|255.3|253.38|255.3|253.38|0
1648124190000|2022-03-24 12:16:30|255.29|253.37|254.4|252.48|255.29|253.37|254.4|252.48|0
1648124200000|2022-03-24 12:16:40|254.2|252.28|254.4|252.48|254.4|252.48|253.99|252.07|0
1648124210000|2022-03-24 12:16:50|254.49|252.57|254.6|252.68|254.6|252.68|254.49|252.57|0
1648124220000|2022-03-24 12:17:00|254.8|252.88|254.8|252.88|254.8|252.88|254.8|252.88|0
1648124230000|2022-03-24 12:17:10|254.4|252.48|254.19|252.27|254.4|252.48|254.09|252.17|0
1648124240000|2022-03-24 12:17:20|254.49|252.57|253.79|251.87|254.6|252.68|253.79|251.87|0
1648124250000|2022-03-24 12:17:30|253.99|252.07|253.79|251.87|253.99|252.07|253.79|251.87|0
1648124260000|2022-03-24 12:17:40|254.19|252.27|253.99|252.07|254.19|252.27|253.99|252.07|0
1648124270000|2022-03-24 12:17:50|253.79|251.87|253.79|251.87|253.79|251.87|253.79|251.87|0
1648124280000|2022-03-24 12:18:00|253.59|251.67|253.99|252.07|253.99|252.07|253.59|251.67|0
1648124290000|2022-03-24 12:18:10|254.09|252.17|254.09|252.17|254.09|252.17|253.99|252.07|0
1648124300000|2022-03-24 12:18:20|254.39|252.47|253.99|252.07|254.39|252.47|253.69|251.77|0
1648124310000|2022-03-24 12:18:30|254.29|252.37|254.09|252.17|254.29|252.37|253.99|252.07|0
1648124320000|2022-03-24 12:18:40|254.29|252.37|254.19|252.27|254.29|252.37|254.09|252.17|0
1648124330000|2022-03-24 12:18:50|254.29|252.37|254.29|252.37|254.29|252.37|254.29|252.37|0
1648124340000|2022-03-24 12:19:00|254.39|252.47|254.49|252.57|254.69|252.77|254.39|252.47|0
1648124350000|2022-03-24 12:19:10|254.39|252.47|253.99|252.07|254.39|252.47|253.99|252.07|0
1648124360000|2022-03-24 12:19:20|253.79|251.87|254.19|252.27|254.19|252.27|253.79|251.87|0
1648124370000|2022-03-24 12:19:30|254.39|252.47|254.39|252.47|254.39|252.47|254.39|252.47|0
1648124380000|2022-03-24 12:19:40|254.59|252.67|254.59|252.67|254.69|252.77|254.49|252.57|0
1648124390000|2022-03-24 12:19:50|254.49|252.57|254.59|252.67|254.79|252.87|254.49|252.57|0
1648124400000|2022-03-24 12:20:00|254.69|252.77|254.39|252.47|254.69|252.77|254.39|252.47|0
1648124410000|2022-03-24 12:20:10|253.99|252.07|254.09|252.17|254.09|252.17|253.59|251.67|0
1648124420000|2022-03-24 12:20:20|254.39|252.47|254.29|252.37|254.59|252.67|254.29|252.37|0
1648124430000|2022-03-24 12:20:30|253.79|251.87|253.99|252.07|254.19|252.27|253.79|251.87|0
1648124440000|2022-03-24 12:20:40|253.89|251.97|253.99|252.07|253.99|252.07|253.79|251.87|0
1648124450000|2022-03-24 12:20:50|253.89|251.97|253.89|251.97|253.89|251.97|253.89|251.97|0
1648124460000|2022-03-24 12:21:00|253.79|251.87|254.19|252.27|254.19|252.27|253.79|251.87|0
1648124470000|2022-03-24 12:21:10|253.99|252.07|253.59|251.67|253.99|252.07|253.59|251.67|0
1648124490000|2022-03-24 12:21:30|253.79|251.87|253.39|251.47|253.79|251.87|253.39|251.47|0
1648124500000|2022-03-24 12:21:40|253.48|251.56|253.59|251.67|253.59|251.67|253.48|251.56|0
1648124510000|2022-03-24 12:21:50|253.39|251.47|253.39|251.47|253.39|251.47|253.39|251.47|0
1648124520000|2022-03-24 12:22:00|253.59|251.67|253.79|251.87|253.79|251.87|253.59|251.67|0
1648124530000|2022-03-24 12:22:10|253.88|251.96|253.99|252.07|254.08|252.16|253.88|251.96|0
1648124540000|2022-03-24 12:22:20|254.59|252.67|254.59|252.67|254.59|252.67|254.59|252.67|0
1648124550000|2022-03-24 12:22:30|254.79|252.87|254.59|252.67|254.79|252.87|254.59|252.67|0
1648124560000|2022-03-24 12:22:40|254.39|252.47|254.39|252.47|254.39|252.47|254.39|252.47|0
1648124570000|2022-03-24 12:22:50|254.19|252.27|254.19|252.27|254.28|252.36|254.19|252.27|0
1648124580000|2022-03-24 12:23:00|254.28|252.36|255.09|253.17|255.09|253.17|254.28|252.36|0
1648124590000|2022-03-24 12:23:10|255.39|253.47|255.29|253.37|255.39|253.47|255.29|253.37|0
1648124600000|2022-03-24 12:23:20|255.09|253.17|254.99|253.07|255.09|253.17|254.99|253.07|0
1648124610000|2022-03-24 12:23:30|254.19|252.27|254.19|252.27|254.19|252.27|254.19|252.27|0
1648124620000|2022-03-24 12:23:40|254.39|252.47|254.48|252.56|254.59|252.67|254.39|252.47|0
1648124630000|2022-03-24 12:23:50|254.39|252.47|254.59|252.67|254.59|252.67|254.39|252.47|0
1648124640000|2022-03-24 12:24:00|254.48|252.56|254.39|252.47|254.48|252.56|254.28|252.36|0
1648124650000|2022-03-24 12:24:10|254.19|252.27|254.19|252.27|254.19|252.27|254.19|252.27|0
1648124660000|2022-03-24 12:24:20|253.98|252.06|254.19|252.27|254.19|252.27|253.98|252.06|0
1648124670000|2022-03-24 12:24:30|253.98|252.06|254.08|252.16|254.19|252.27|253.98|252.06|0
1648124680000|2022-03-24 12:24:40|254.18|252.26|253.98|252.06|254.18|252.26|253.98|252.06|0
1648124690000|2022-03-24 12:24:50|253.68|251.76|253.68|251.76|253.68|251.76|253.68|251.76|0
1648124700000|2022-03-24 12:25:00|253.78|251.86|253.78|251.86|253.88|251.96|253.78|251.86|0
1648124710000|2022-03-24 12:25:10|254.08|252.16|253.98|252.06|254.18|252.26|253.98|252.06|0
1648124720000|2022-03-24 12:25:20|254.18|252.26|254.38|252.46|254.38|252.46|254.18|252.26|0
1648124730000|2022-03-24 12:25:30|254.58|252.66|254.79|252.87|254.79|252.87|254.58|252.66|0
1648124740000|2022-03-24 12:25:40|254.88|252.96|254.79|252.87|254.88|252.96|254.79|252.87|0
1648124750000|2022-03-24 12:25:50|254.99|253.07|254.79|252.87|254.99|253.07|254.79|252.87|0
1648124760000|2022-03-24 12:26:00|254.78|252.86|254.58|252.66|254.78|252.86|254.58|252.66|0
1648124770000|2022-03-24 12:26:10|254.38|252.46|254.28|252.36|254.38|252.46|254.28|252.36|0
1648124780000|2022-03-24 12:26:20|254.38|252.46|253.78|251.86|254.38|252.46|253.78|251.86|0
1648124790000|2022-03-24 12:26:30|253.98|252.06|253.38|251.46|253.98|252.06|253.38|251.46|0
1648124800000|2022-03-24 12:26:40|253.18|251.26|253.38|251.46|253.38|251.46|253.18|251.26|0
1648124810000|2022-03-24 12:26:50|253.58|251.66|253.38|251.46|253.58|251.66|253.18|251.26|0
1648124820000|2022-03-24 12:27:00|253.58|251.66|253.58|251.66|253.68|251.76|253.58|251.66|0
1648124830000|2022-03-24 12:27:10|253.78|251.86|253.78|251.86|253.78|251.86|253.68|251.76|0
1648124840000|2022-03-24 12:27:20|253.98|252.06|253.98|252.06|253.98|252.06|253.98|252.06|0
1648124850000|2022-03-24 12:27:30|254.18|252.26|253.58|251.66|254.18|252.26|253.58|251.66|0
1648124860000|2022-03-24 12:27:40|253.78|251.86|253.58|251.66|253.78|251.86|253.58|251.66|0
1648124870000|2022-03-24 12:27:50|253.78|251.86|253.58|251.66|253.78|251.86|253.58|251.66|0
1648124880000|2022-03-24 12:28:00|253.38|251.46|253.58|251.66|253.58|251.66|253.38|251.46|0
1648124890000|2022-03-24 12:28:10|253.38|251.46|253.38|251.46|253.48|251.56|253.38|251.46|0
1648124900000|2022-03-24 12:28:20|253.18|251.26|253.38|251.46|253.38|251.46|253.18|251.26|0
1648124910000|2022-03-24 12:28:30|253.27|251.35|253.78|251.86|253.78|251.86|253.27|251.35|0
1648124920000|2022-03-24 12:28:40|253.88|251.96|254.38|252.46|254.58|252.66|253.88|251.96|0
1648124930000|2022-03-24 12:28:50|254.28|252.36|254.48|252.56|254.48|252.56|254.28|252.36|0
1648124940000|2022-03-24 12:29:00|254.58|252.66|254.68|252.76|254.68|252.76|254.58|252.66|0
1648124950000|2022-03-24 12:29:10|254.78|252.86|254.78|252.86|254.78|252.86|254.78|252.86|0
1648124960000|2022-03-24 12:29:20|254.88|252.96|254.88|252.96|254.88|252.96|254.78|252.86|0
1648124970000|2022-03-24 12:29:30|254.98|253.06|254.88|252.96|254.98|253.06|254.88|252.96|0
1648124980000|2022-03-24 12:29:40|254.78|252.86|254.58|252.66|254.78|252.86|254.58|252.66|0
1648125000000|2022-03-24 12:30:00|254.47|252.55|254.47|252.55|254.47|252.55|254.47|252.55|0
1648125010000|2022-03-24 12:30:10|254.27|252.35|254.27|252.35|254.27|252.35|254.07|252.15|0
1648125020000|2022-03-24 12:30:20|253.67|251.75|253.07|251.15|253.67|251.75|253.07|251.15|0
1648125030000|2022-03-24 12:30:30|252.67|250.75|251.78|249.86|252.67|250.75|251.67|249.75|0
1648125040000|2022-03-24 12:30:40|251.87|249.95|251.58|249.66|251.98|250.06|251.58|249.66|0
1648125050000|2022-03-24 12:30:50|252.38|250.46|252.38|250.46|252.38|250.46|252.38|250.46|0
1648125060000|2022-03-24 12:31:00|252.47|250.55|252.77|250.85|252.77|250.85|252.47|250.55|0
1648125070000|2022-03-24 12:31:10|252.97|251.05|252.57|250.65|252.97|251.05|252.57|250.65|0
1648125080000|2022-03-24 12:31:20|252.67|250.75|252.57|250.65|252.67|250.75|252.37|250.45|0
1648125090000|2022-03-24 12:31:30|251.87|249.95|251.58|249.66|251.87|249.95|251.38|249.46|0
1648125100000|2022-03-24 12:31:40|251.38|249.46|251.97|250.05|251.97|250.05|251.38|249.46|0
1648125110000|2022-03-24 12:31:50|252.07|250.15|251.77|249.85|252.07|250.15|251.77|249.85|0
1648125120000|2022-03-24 12:32:00|252.17|250.25|252.37|250.45|252.37|250.45|252.17|250.25|0
1648125130000|2022-03-24 12:32:10|252.47|250.55|252.17|250.25|252.57|250.65|252.17|250.25|0
1648125140000|2022-03-24 12:32:20|252.37|250.45|252.57|250.65|252.57|250.65|252.37|250.45|0
1648125150000|2022-03-24 12:32:30|252.67|250.75|253.57|251.65|253.57|251.65|252.67|250.75|0
1648125160000|2022-03-24 12:32:40|253.17|251.25|253.07|251.15|253.17|251.25|252.97|251.05|0
1648125170000|2022-03-24 12:32:50|252.97|251.05|253.07|251.15|253.17|251.25|252.97|251.05|0
1648125180000|2022-03-24 12:33:00|253.17|251.25|253.27|251.35|253.27|251.35|252.97|251.05|0
1648125190000|2022-03-24 12:33:10|253.37|251.45|254.17|252.25|254.17|252.25|253.37|251.45|0
1648125200000|2022-03-24 12:33:20|254.37|252.45|254.07|252.15|254.37|252.45|254.07|252.15|0
1648125210000|2022-03-24 12:33:30|254.17|252.25|254.57|252.65|254.57|252.65|254.17|252.25|0
1648125220000|2022-03-24 12:33:40|254.78|252.86|254.57|252.65|254.78|252.86|254.57|252.65|0
1648125230000|2022-03-24 12:33:50|254.77|252.85|254.77|252.85|254.77|252.85|254.57|252.65|0
1648125240000|2022-03-24 12:34:00|254.98|253.06|254.98|253.06|254.98|253.06|254.77|252.85|0
1648125250000|2022-03-24 12:34:10|254.37|252.45|254.47|252.55|254.57|252.65|254.37|252.45|0
1648125260000|2022-03-24 12:34:20|254.37|252.45|253.97|252.05|254.57|252.65|253.97|252.05|0
1648125270000|2022-03-24 12:34:30|254.17|252.25|253.97|252.05|254.17|252.25|253.97|252.05|0
1648125280000|2022-03-24 12:34:40|254.07|252.15|254.37|252.45|254.37|252.45|254.07|252.15|0
1648125290000|2022-03-24 12:34:50|254.57|252.65|254.47|252.55|254.57|252.65|254.47|252.55|0
1648125300000|2022-03-24 12:35:00|254.57|252.65|254.67|252.75|254.67|252.75|254.57|252.65|0
1648125310000|2022-03-24 12:35:10|254.77|252.85|254.77|252.85|254.77|252.85|254.77|252.85|0
1648125320000|2022-03-24 12:35:20|254.57|252.65|254.57|252.65|254.67|252.75|254.57|252.65|0
1648125330000|2022-03-24 12:35:30|254.67|252.75|254.37|252.45|254.67|252.75|254.37|252.45|0
1648125340000|2022-03-24 12:35:40|254.57|252.65|254.37|252.45|254.57|252.65|254.37|252.45|0
1648125350000|2022-03-24 12:35:50|254.27|252.35|254.27|252.35|254.27|252.35|254.27|252.35|0
1648125360000|2022-03-24 12:36:00|254.37|252.45|254.57|252.65|254.57|252.65|254.37|252.45|0
1648125370000|2022-03-24 12:36:10|254.37|252.45|254.37|252.45|254.37|252.45|254.37|252.45|0
1648125380000|2022-03-24 12:36:20|254.27|252.35|254.27|252.35|254.27|252.35|254.27|252.35|0
1648125390000|2022-03-24 12:36:30|254.17|252.25|254.37|252.45|254.37|252.45|254.17|252.25|0
1648125400000|2022-03-24 12:36:40|254.57|252.65|254.67|252.75|254.77|252.85|254.57|252.65|0
1648125410000|2022-03-24 12:36:50|254.87|252.95|254.97|253.05|255.17|253.25|254.87|252.95|0
1648125420000|2022-03-24 12:37:00|255.17|253.25|255.17|253.25|255.17|253.25|255.17|253.25|0
1648125430000|2022-03-24 12:37:10|255.37|253.45|255.37|253.45|255.37|253.45|255.37|253.45|0
1648125440000|2022-03-24 12:37:20|255.57|253.65|255.47|253.55|255.57|253.65|255.47|253.55|0
1648125450000|2022-03-24 12:37:30|255.57|253.65|255.17|253.25|255.57|253.65|255.17|253.25|0
1648125460000|2022-03-24 12:37:40|254.97|253.05|255.07|253.15|255.17|253.25|254.97|253.05|0
1648125470000|2022-03-24 12:37:50|255.37|253.45|255.57|253.65|255.57|253.65|255.37|253.45|0
1648125480000|2022-03-24 12:38:00|255.47|253.55|255.57|253.65|255.57|253.65|255.37|253.45|0
1648125490000|2022-03-24 12:38:10|255.77|253.85|255.77|253.85|255.77|253.85|255.77|253.85|0
1648125500000|2022-03-24 12:38:20|255.97|254.05|255.97|254.05|255.97|254.05|255.97|254.05|0
1648125510000|2022-03-24 12:38:30|255.77|253.85|256.18|254.26|256.18|254.26|255.77|253.85|0
1648125520000|2022-03-24 12:38:40|256.38|254.46|256.17|254.25|256.38|254.46|256.17|254.25|0
1648125530000|2022-03-24 12:38:50|256.38|254.46|256.38|254.46|256.38|254.46|256.38|254.46|0
1648125540000|2022-03-24 12:39:00|256.17|254.25|255.97|254.05|256.17|254.25|255.97|254.05|0
1648125550000|2022-03-24 12:39:10|256.07|254.15|255.97|254.05|256.07|254.15|255.97|254.05|0
1648125560000|2022-03-24 12:39:20|256.07|254.15|255.67|253.75|256.07|254.15|255.67|253.75|0
1648125570000|2022-03-24 12:39:30|255.57|253.65|255.77|253.85|255.77|253.85|255.57|253.65|0
1648125580000|2022-03-24 12:39:40|255.57|253.65|255.57|253.65|255.57|253.65|255.57|253.65|0
1648125590000|2022-03-24 12:39:50|255.37|253.45|255.37|253.45|255.47|253.55|255.37|253.45|0
1648125610000|2022-03-24 12:40:10|255.47|253.55|255.57|253.65|255.57|253.65|255.47|253.55|0
1648125620000|2022-03-24 12:40:20|255.77|253.85|255.77|253.85|255.77|253.85|255.77|253.85|0
1648125630000|2022-03-24 12:40:30|255.97|254.05|255.47|253.55|255.97|254.05|255.47|253.55|0
1648125640000|2022-03-24 12:40:40|255.57|253.65|255.37|253.45|255.57|253.65|255.37|253.45|0
1648125650000|2022-03-24 12:40:50|255.57|253.65|255.57|253.65|255.57|253.65|255.57|253.65|0
1648125660000|2022-03-24 12:41:00|255.37|253.45|255.77|253.85|255.77|253.85|255.37|253.45|0
1648125670000|2022-03-24 12:41:10|255.97|254.05|255.57|253.65|255.97|254.05|255.57|253.65|0
1648125680000|2022-03-24 12:41:20|255.46|253.54|255.57|253.65|255.57|253.65|255.46|253.54|0
1648125690000|2022-03-24 12:41:30|255.77|253.85|255.77|253.85|255.77|253.85|255.57|253.65|0
1648125700000|2022-03-24 12:41:40|255.97|254.05|255.97|254.05|255.97|254.05|255.97|254.05|0
1648125710000|2022-03-24 12:41:50|256.17|254.25|255.97|254.05|256.17|254.25|255.97|254.05|0
1648125720000|2022-03-24 12:42:00|256.17|254.25|256.17|254.25|256.17|254.25|256.17|254.25|0
1648125730000|2022-03-24 12:42:10|256.37|254.45|256.37|254.45|256.37|254.45|256.37|254.45|0
1648125750000|2022-03-24 12:42:30|256.17|254.25|256.17|254.25|256.17|254.25|256.17|254.25|0
1648125760000|2022-03-24 12:42:40|256.07|254.15|256.37|254.45|256.37|254.45|256.07|254.15|0
1648125770000|2022-03-24 12:42:50|256.47|254.55|256.47|254.55|256.47|254.55|256.47|254.55|0
1648125780000|2022-03-24 12:43:00|256.37|254.45|256.37|254.45|256.37|254.45|256.37|254.45|0
1648125790000|2022-03-24 12:43:10|256.57|254.65|256.97|255.05|256.97|255.05|256.57|254.65|0
1648125800000|2022-03-24 12:43:20|256.77|254.85|256.57|254.65|256.77|254.85|256.57|254.65|0
1648125810000|2022-03-24 12:43:30|256.87|254.95|256.77|254.85|256.87|254.95|256.77|254.85|0
1648125820000|2022-03-24 12:43:40|256.97|255.05|256.97|255.05|257.07|255.15|256.97|255.05|0
1648125830000|2022-03-24 12:43:50|256.87|254.95|256.97|255.05|256.97|255.05|256.87|254.95|0
1648125840000|2022-03-24 12:44:00|256.77|254.85|256.77|254.85|256.97|255.05|256.77|254.85|0
1648125850000|2022-03-24 12:44:10|256.97|255.05|256.97|255.05|256.97|255.05|256.97|255.05|0
1648125860000|2022-03-24 12:44:20|256.77|254.85|256.57|254.65|256.77|254.85|256.57|254.65|0
1648125870000|2022-03-24 12:44:30|256.77|254.85|256.77|254.85|256.77|254.85|256.77|254.85|0
1648125880000|2022-03-24 12:44:40|257.17|255.25|256.97|255.05|257.17|255.25|256.97|255.05|0
1648125890000|2022-03-24 12:44:50|256.87|254.95|256.77|254.85|256.97|255.05|256.77|254.85|0
1648125900000|2022-03-24 12:45:00|256.87|254.95|257.17|255.25|257.17|255.25|256.77|254.85|0
1648125910000|2022-03-24 12:45:10|257.07|255.15|256.97|255.05|257.07|255.15|256.97|255.05|0
1648125920000|2022-03-24 12:45:20|256.87|254.95|256.97|255.05|256.97|255.05|256.87|254.95|0
1648125940000|2022-03-24 12:45:40|257.07|255.15|257.07|255.15|257.07|255.15|257.07|255.15|0
1648125950000|2022-03-24 12:45:50|256.97|255.05|257.17|255.25|257.27|255.35|256.97|255.05|0
1648125960000|2022-03-24 12:46:00|257.27|255.35|257.37|255.45|257.37|255.45|257.27|255.35|0
1648125970000|2022-03-24 12:46:10|257.58|255.66|256.97|255.05|257.58|255.66|256.77|254.85|0
1648125980000|2022-03-24 12:46:20|256.77|254.85|256.77|254.85|256.97|255.05|256.77|254.85|0
1648125990000|2022-03-24 12:46:30|256.57|254.65|256.77|254.85|256.77|254.85|256.37|254.45|0
1648126000000|2022-03-24 12:46:40|256.97|255.05|256.77|254.85|256.97|255.05|256.77|254.85|0
1648126010000|2022-03-24 12:46:50|256.66|254.74|256.46|254.54|256.77|254.85|256.46|254.54|0
1648126020000|2022-03-24 12:47:00|256.57|254.65|256.37|254.45|256.57|254.65|256.37|254.45|0
1648126030000|2022-03-24 12:47:10|255.96|254.04|255.96|254.04|255.96|254.04|255.96|254.04|0
1648126040000|2022-03-24 12:47:20|256.37|254.45|256.26|254.34|256.37|254.45|256.26|254.34|0
1648126050000|2022-03-24 12:47:30|256.16|254.24|256.26|254.34|256.36|254.44|256.16|254.24|0
1648126060000|2022-03-24 12:47:40|256.36|254.44|256.46|254.54|256.46|254.54|256.36|254.44|0
1648126070000|2022-03-24 12:47:50|256.36|254.44|256.77|254.85|256.77|254.85|256.36|254.44|0
1648126080000|2022-03-24 12:48:00|257.17|255.25|257.37|255.45|257.37|255.45|257.17|255.25|0
1648126090000|2022-03-24 12:48:10|257.17|255.25|257.77|255.85|257.77|255.85|257.17|255.25|0
1648126100000|2022-03-24 12:48:20|257.98|256.06|257.98|256.06|257.98|256.06|257.77|255.85|0
1648126110000|2022-03-24 12:48:30|257.57|255.65|257.98|256.06|257.98|256.06|257.57|255.65|0
1648126120000|2022-03-24 12:48:40|257.37|255.45|257.37|255.45|257.37|255.45|257.17|255.25|0
1648126130000|2022-03-24 12:48:50|257.17|255.25|257.37|255.45|257.37|255.45|257.17|255.25|0
1648126140000|2022-03-24 12:49:00|257.17|255.25|257.17|255.25|257.17|255.25|257.17|255.25|0
1648126150000|2022-03-24 12:49:10|256.97|255.05|256.97|255.05|256.97|255.05|256.97|255.05|0
1648126170000|2022-03-24 12:49:30|256.86|254.94|256.76|254.84|256.86|254.94|256.76|254.84|0
1648126190000|2022-03-24 12:49:50|256.56|254.64|256.86|254.94|256.86|254.94|256.56|254.64|0
1648126200000|2022-03-24 12:50:00|256.97|255.05|257.06|255.14|257.06|255.14|256.97|255.05|0
1648126210000|2022-03-24 12:50:10|257.17|255.25|257.87|255.95|257.97|256.05|257.17|255.25|0
1648126220000|2022-03-24 12:50:20|257.57|255.65|257.77|255.85|257.77|255.85|257.57|255.65|0
1648126230000|2022-03-24 12:50:30|257.57|255.65|257.57|255.65|257.57|255.65|257.57|255.65|0
1648126240000|2022-03-24 12:50:40|257.46|255.54|257.77|255.85|257.77|255.85|257.37|255.45|0
1648126250000|2022-03-24 12:50:50|258.07|256.15|257.77|255.85|258.07|256.15|257.77|255.85|0
1648126260000|2022-03-24 12:51:00|257.87|255.95|257.97|256.05|258.17|256.25|257.87|255.95|0
1648126270000|2022-03-24 12:51:10|257.77|255.85|257.77|255.85|257.97|256.05|257.77|255.85|0
1648126280000|2022-03-24 12:51:20|257.97|256.05|257.77|255.85|257.97|256.05|257.77|255.85|0
1648126290000|2022-03-24 12:51:30|257.57|255.65|257.17|255.25|257.57|255.65|257.17|255.25|0
1648126300000|2022-03-24 12:51:40|257.06|255.14|257.37|255.45|257.37|255.45|256.96|255.04|0
1648126310000|2022-03-24 12:51:50|257.16|255.24|257.16|255.24|257.16|255.24|257.16|255.24|0
1648126320000|2022-03-24 12:52:00|257.37|255.45|257.57|255.65|257.57|255.65|257.37|255.45|0
1648126330000|2022-03-24 12:52:10|257.77|255.85|257.77|255.85|257.77|255.85|257.77|255.85|0
1648126340000|2022-03-24 12:52:20|257.57|255.65|257.77|255.85|257.97|256.05|257.57|255.65|0
1648126350000|2022-03-24 12:52:30|257.57|255.65|257.57|255.65|257.57|255.65|257.57|255.65|0
1648126360000|2022-03-24 12:52:40|257.66|255.74|257.77|255.85|257.77|255.85|257.57|255.65|0
1648126370000|2022-03-24 12:52:50|257.97|256.05|257.97|256.05|257.97|256.05|257.57|255.65|0
1648126380000|2022-03-24 12:53:00|257.77|255.85|257.97|256.05|257.97|256.05|257.77|255.85|0
1648126390000|2022-03-24 12:53:10|257.77|255.85|257.77|255.85|257.97|256.05|257.77|255.85|0
1648126400000|2022-03-24 12:53:20|257.57|255.65|257.36|255.44|257.57|255.65|257.36|255.44|0
1648126410000|2022-03-24 12:53:30|257.16|255.24|257.16|255.24|257.16|255.24|256.96|255.04|0
1648126420000|2022-03-24 12:53:40|257.57|255.65|257.57|255.65|257.66|255.74|257.57|255.65|0
1648126430000|2022-03-24 12:53:50|257.77|255.85|257.57|255.65|257.77|255.85|257.57|255.65|0
1648126440000|2022-03-24 12:54:00|257.56|255.64|257.56|255.64|257.56|255.64|257.56|255.64|0
1648126450000|2022-03-24 12:54:10|257.36|255.44|257.36|255.44|257.36|255.44|257.36|255.44|0
1648126460000|2022-03-24 12:54:20|257.16|255.24|257.16|255.24|257.16|255.24|257.16|255.24|0
1648126470000|2022-03-24 12:54:30|257.36|255.44|257.36|255.44|257.36|255.44|257.36|255.44|0
1648126480000|2022-03-24 12:54:40|257.46|255.54|257.56|255.64|257.56|255.64|257.46|255.54|0
1648126490000|2022-03-24 12:54:50|257.77|255.85|257.56|255.64|257.77|255.85|257.56|255.64|0
1648126500000|2022-03-24 12:55:00|257.77|255.85|257.77|255.85|257.97|256.05|257.77|255.85|0
1648126510000|2022-03-24 12:55:10|257.97|256.05|258.37|256.45|258.37|256.45|257.97|256.05|0
1648126520000|2022-03-24 12:55:20|258.17|256.25|258.37|256.45|258.37|256.45|258.17|256.25|0
1648126530000|2022-03-24 12:55:30|258.17|256.25|258.17|256.25|258.17|256.25|258.06|256.14|0
1648126540000|2022-03-24 12:55:40|258.37|256.45|257.97|256.05|258.37|256.45|257.97|256.05|0
1648126550000|2022-03-24 12:55:50|257.76|255.84|257.36|255.44|257.76|255.84|257.36|255.44|0
1648126560000|2022-03-24 12:56:00|257.56|255.64|257.36|255.44|257.56|255.64|257.36|255.44|0
1648126570000|2022-03-24 12:56:10|257.56|255.64|257.56|255.64|257.56|255.64|257.56|255.64|0
1648126580000|2022-03-24 12:56:20|257.36|255.44|257.56|255.64|257.56|255.64|257.36|255.44|0
1648126590000|2022-03-24 12:56:30|257.36|255.44|257.56|255.64|257.56|255.64|257.36|255.44|0
1648126600000|2022-03-24 12:56:40|257.76|255.84|257.36|255.44|257.76|255.84|257.36|255.44|0
1648126610000|2022-03-24 12:56:50|257.56|255.64|257.36|255.44|257.56|255.64|257.36|255.44|0
1648126620000|2022-03-24 12:57:00|257.56|255.64|257.76|255.84|257.76|255.84|257.36|255.44|0
1648126630000|2022-03-24 12:57:10|258.17|256.25|257.96|256.04|258.17|256.25|257.96|256.04|0
1648126640000|2022-03-24 12:57:20|257.76|255.84|257.76|255.84|257.76|255.84|257.56|255.64|0
1648126650000|2022-03-24 12:57:30|257.56|255.64|257.66|255.74|257.76|255.84|257.56|255.64|0
1648126660000|2022-03-24 12:57:40|257.76|255.84|257.66|255.74|257.76|255.84|257.56|255.64|0
1648126670000|2022-03-24 12:57:50|257.56|255.64|257.36|255.44|257.56|255.64|257.16|255.24|0
1648126680000|2022-03-24 12:58:00|257.16|255.24|257.05|255.13|257.16|255.24|256.96|255.04|0
1648126690000|2022-03-24 12:58:10|257.16|255.24|257.16|255.24|257.16|255.24|257.16|255.24|0
1648126700000|2022-03-24 12:58:20|256.96|255.04|256.96|255.04|256.96|255.04|256.96|255.04|0
1648126710000|2022-03-24 12:58:30|256.55|254.63|256.55|254.63|256.55|254.63|256.35|254.43|0
1648126720000|2022-03-24 12:58:40|256.75|254.83|256.55|254.63|256.75|254.83|256.55|254.63|0
1648126740000|2022-03-24 12:59:00|256.35|254.43|256.35|254.43|256.35|254.43|256.35|254.43|0
1648126750000|2022-03-24 12:59:10|256.55|254.63|256.55|254.63|256.55|254.63|256.55|254.63|0
1648126760000|2022-03-24 12:59:20|256.65|254.73|256.35|254.43|256.65|254.73|256.35|254.43|0
1648126800000|2022-03-24 13:00:00|256.15|254.23|256.35|254.43|256.35|254.43|256.15|254.23|0
1648126810000|2022-03-24 13:00:10|256.45|254.53|256.55|254.63|256.55|254.63|256.45|254.53|0
1648126820000|2022-03-24 13:00:20|256.75|254.83|256.55|254.63|256.75|254.83|256.35|254.43|0
1648126830000|2022-03-24 13:00:30|256.35|254.43|256.35|254.43|256.35|254.43|256.35|254.43|0
1648126840000|2022-03-24 13:00:40|255.75|253.83|255.74|253.82|255.75|253.83|255.74|253.82|0
1648126850000|2022-03-24 13:00:50|255.95|254.03|256.35|254.43|256.35|254.43|255.95|254.03|0
1648126860000|2022-03-24 13:01:00|256.55|254.63|256.24|254.32|256.55|254.63|256.24|254.32|0
1648126870000|2022-03-24 13:01:10|256.15|254.23|255.95|254.03|256.15|254.23|255.74|253.82|0
1648126880000|2022-03-24 13:01:20|255.74|253.82|255.95|254.03|256.15|254.23|255.74|253.82|0
1648126890000|2022-03-24 13:01:30|256.15|254.23|256.15|254.23|256.15|254.23|256.15|254.23|0
1648126900000|2022-03-24 13:01:40|256.35|254.43|256.35|254.43|256.35|254.43|256.35|254.43|0
1648126910000|2022-03-24 13:01:50|256.15|254.23|256.35|254.43|256.35|254.43|256.15|254.23|0
1648126920000|2022-03-24 13:02:00|256.75|254.83|257.15|255.23|257.15|255.23|256.75|254.83|0
1648126930000|2022-03-24 13:02:10|257.35|255.43|257.55|255.63|257.55|255.63|257.15|255.23|0
1648126950000|2022-03-24 13:02:30|257.76|255.84|257.76|255.84|257.76|255.84|257.55|255.63|0
1648126970000|2022-03-24 13:02:50|257.55|255.63|256.95|255.03|257.55|255.63|256.95|255.03|0
1648126980000|2022-03-24 13:03:00|256.75|254.83|256.55|254.63|256.75|254.83|256.55|254.63|0
1648126990000|2022-03-24 13:03:10|256.64|254.72|256.35|254.43|256.64|254.72|256.35|254.43|0
1648127000000|2022-03-24 13:03:20|256.34|254.42|256.34|254.42|256.55|254.63|256.34|254.42|0
1648127010000|2022-03-24 13:03:30|256.14|254.22|255.94|254.02|256.14|254.22|255.94|254.02|0
1648127020000|2022-03-24 13:03:40|255.74|253.82|255.94|254.02|255.94|254.02|255.74|253.82|0
1648127030000|2022-03-24 13:03:50|255.34|253.42|255.34|253.42|255.34|253.42|255.34|253.42|0
1648127040000|2022-03-24 13:04:00|255.54|253.62|255.74|253.82|255.74|253.82|255.54|253.62|0
1648127050000|2022-03-24 13:04:10|255.84|253.92|255.74|253.82|255.84|253.92|255.74|253.82|0
1648127060000|2022-03-24 13:04:20|255.64|253.72|255.74|253.82|255.74|253.82|255.54|253.62|0
1648127080000|2022-03-24 13:04:40|255.94|254.02|256.54|254.62|256.75|254.83|255.94|254.02|0
1648127090000|2022-03-24 13:04:50|256.64|254.72|256.44|254.52|256.64|254.72|256.34|254.42|0
1648127100000|2022-03-24 13:05:00|256.14|254.22|255.94|254.02|256.14|254.22|255.94|254.02|0
1648127110000|2022-03-24 13:05:10|256.14|254.22|256.14|254.22|256.14|254.22|255.94|254.02|0
1648127120000|2022-03-24 13:05:20|256.24|254.32|256.34|254.42|256.34|254.42|256.24|254.32|0
1648127130000|2022-03-24 13:05:30|256.54|254.62|256.74|254.82|256.74|254.82|256.54|254.62|0
1648127140000|2022-03-24 13:05:40|256.54|254.62|256.74|254.82|256.74|254.82|256.54|254.62|0
1648127150000|2022-03-24 13:05:50|256.95|255.03|256.95|255.03|256.95|255.03|256.95|255.03|0
1648127160000|2022-03-24 13:06:00|257.15|255.23|257.35|255.43|257.55|255.63|257.15|255.23|0
1648127180000|2022-03-24 13:06:20|257.15|255.23|257.15|255.23|257.24|255.32|257.15|255.23|0
1648127200000|2022-03-24 13:06:40|257.24|255.32|257.15|255.23|257.24|255.32|257.15|255.23|0
1648127210000|2022-03-24 13:06:50|256.94|255.02|257.15|255.23|257.15|255.23|256.94|255.02|0
1648127220000|2022-03-24 13:07:00|257.04|255.12|256.94|255.02|257.04|255.12|256.94|255.02|0
1648127230000|2022-03-24 13:07:10|256.84|254.92|256.54|254.62|256.84|254.92|256.54|254.62|0
1648127240000|2022-03-24 13:07:20|256.74|254.82|256.54|254.62|256.74|254.82|256.54|254.62|0
1648127250000|2022-03-24 13:07:30|256.64|254.72|256.74|254.82|256.74|254.82|256.64|254.72|0
1648127260000|2022-03-24 13:07:40|256.54|254.62|255.94|254.02|256.54|254.62|255.94|254.02|0
1648127280000|2022-03-24 13:08:00|255.53|253.61|255.74|253.82|255.74|253.82|255.53|253.61|0
1648127290000|2022-03-24 13:08:10|255.53|253.61|255.74|253.82|255.74|253.82|255.33|253.41|0
1648127300000|2022-03-24 13:08:20|255.63|253.71|255.74|253.82|255.74|253.82|255.63|253.71|0
1648127310000|2022-03-24 13:08:30|255.73|253.81|255.73|253.81|255.73|253.81|255.73|253.81|0
1648127320000|2022-03-24 13:08:40|255.94|254.02|255.83|253.91|255.94|254.02|255.83|253.91|0
1648127330000|2022-03-24 13:08:50|255.94|254.02|255.53|253.61|255.94|254.02|255.53|253.61|0
1648127340000|2022-03-24 13:09:00|256.14|254.22|256.34|254.42|256.34|254.42|256.03|254.11|0
1648127350000|2022-03-24 13:09:10|256.43|254.51|257.14|255.22|257.14|255.22|256.43|254.51|0
1648127360000|2022-03-24 13:09:20|256.94|255.02|257.34|255.42|257.34|255.42|256.94|255.02|0
1648127370000|2022-03-24 13:09:30|257.24|255.32|257.44|255.52|257.55|255.63|257.24|255.32|0
1648127380000|2022-03-24 13:09:40|257.55|255.63|257.14|255.22|257.55|255.63|257.14|255.22|0
1648127390000|2022-03-24 13:09:50|257.34|255.42|257.24|255.32|257.34|255.42|257.24|255.32|0
1648127400000|2022-03-24 13:10:00|256.74|254.82|256.94|255.02|256.94|255.02|256.74|254.82|0
1648127410000|2022-03-24 13:10:10|256.74|254.82|256.34|254.42|256.74|254.82|256.14|254.22|0
1648127420000|2022-03-24 13:10:20|256.43|254.51|256.54|254.62|256.54|254.62|256.43|254.51|0
1648127430000|2022-03-24 13:10:30|256.34|254.42|256.43|254.51|256.54|254.62|256.34|254.42|0
1648127440000|2022-03-24 13:10:40|256.54|254.62|256.74|254.82|256.74|254.82|256.54|254.62|0
1648127460000|2022-03-24 13:11:00|256.83|254.91|256.54|254.62|256.83|254.91|256.54|254.62|0
1648127470000|2022-03-24 13:11:10|256.34|254.42|256.63|254.71|256.63|254.71|256.34|254.42|0
1648127480000|2022-03-24 13:11:20|256.33|254.41|256.33|254.41|256.33|254.41|256.23|254.31|0
1648127490000|2022-03-24 13:11:30|256.13|254.21|256.13|254.21|256.13|254.21|256.13|254.21|0
1648127510000|2022-03-24 13:11:50|256.33|254.41|256.33|254.41|256.33|254.41|256.33|254.41|0
1648127520000|2022-03-24 13:12:00|256.13|254.21|256.13|254.21|256.13|254.21|256.13|254.21|0
1648127530000|2022-03-24 13:12:10|256.33|254.41|256.13|254.21|256.33|254.41|256.13|254.21|0
1648127540000|2022-03-24 13:12:20|256.33|254.41|256.74|254.82|256.74|254.82|256.33|254.41|0
1648127550000|2022-03-24 13:12:30|256.94|255.02|256.94|255.02|256.94|255.02|256.74|254.82|0
1648127570000|2022-03-24 13:12:50|256.74|254.82|256.83|254.91|256.83|254.91|256.74|254.82|0
1648127580000|2022-03-24 13:13:00|256.94|255.02|257.14|255.22|257.14|255.22|256.94|255.02|0
1648127590000|2022-03-24 13:13:10|256.94|255.02|256.94|255.02|256.94|255.02|256.94|255.02|0
1648127600000|2022-03-24 13:13:20|257.03|255.11|257.03|255.11|257.03|255.11|257.03|255.11|0
1648127610000|2022-03-24 13:13:30|256.94|255.02|256.83|254.91|256.94|255.02|256.83|254.91|0
1648127620000|2022-03-24 13:13:40|256.73|254.81|256.13|254.21|256.73|254.81|256.13|254.21|0
1648127630000|2022-03-24 13:13:50|256.23|254.31|256.33|254.41|256.33|254.41|256.23|254.31|0
1648127640000|2022-03-24 13:14:00|256.13|254.21|256.13|254.21|256.13|254.21|256.13|254.21|0
1648127650000|2022-03-24 13:14:10|256.23|254.31|256.94|255.02|256.94|255.02|256.23|254.31|0
1648127660000|2022-03-24 13:14:20|256.93|255.01|256.93|255.01|256.93|255.01|256.93|255.01|0
1648127670000|2022-03-24 13:14:30|256.83|254.91|256.49|254.57|256.83|254.91|256.49|254.57|0
1648127680000|2022-03-24 13:14:40|256.39|254.47|256.49|254.57|256.49|254.57|256.39|254.47|0
1648127690000|2022-03-24 13:14:50|256.29|254.37|255.89|253.97|256.29|254.37|255.89|253.97|0
1648127700000|2022-03-24 13:15:00|256.09|254.17|256.09|254.17|256.09|254.17|256.09|254.17|0
1648127710000|2022-03-24 13:15:10|256.29|254.37|256.49|254.57|256.49|254.57|255.89|253.97|0
1648127720000|2022-03-24 13:15:20|256.69|254.77|256.59|254.67|256.69|254.77|256.49|254.57|0
1648127730000|2022-03-24 13:15:30|256.49|254.57|256.69|254.77|256.69|254.77|256.49|254.57|0
1648127740000|2022-03-24 13:15:40|256.49|254.57|256.69|254.77|256.69|254.77|256.49|254.57|0
1648127750000|2022-03-24 13:15:50|256.79|254.87|256.69|254.77|256.79|254.87|256.69|254.77|0
1648127760000|2022-03-24 13:16:00|256.49|254.57|256.29|254.37|256.49|254.57|256.29|254.37|0
1648127770000|2022-03-24 13:16:10|256.39|254.47|256.89|254.97|256.89|254.97|256.39|254.47|0
1648127780000|2022-03-24 13:16:20|257.1|255.18|257.3|255.38|257.3|255.38|257.1|255.18|0
1648127790000|2022-03-24 13:16:30|257.1|255.18|256.49|254.57|257.1|255.18|256.49|254.57|0
1648127800000|2022-03-24 13:16:40|256.69|254.77|256.49|254.57|256.69|254.77|256.49|254.57|0
1648127810000|2022-03-24 13:16:50|256.59|254.67|256.49|254.57|256.59|254.67|256.49|254.57|0
1648127820000|2022-03-24 13:17:00|256.69|254.77|256.59|254.67|256.69|254.77|256.49|254.57|0
1648127830000|2022-03-24 13:17:10|256.49|254.57|255.68|253.76|256.49|254.57|255.68|253.76|0
1648127840000|2022-03-24 13:17:20|255.48|253.56|255.68|253.76|255.68|253.76|255.48|253.56|0
1648127850000|2022-03-24 13:17:30|255.88|253.96|255.88|253.96|255.88|253.96|255.88|253.96|0
1648127860000|2022-03-24 13:17:40|255.68|253.76|255.88|253.96|255.88|253.96|255.68|253.76|0
1648127870000|2022-03-24 13:17:50|256.08|254.16|256.08|254.16|256.08|254.16|255.98|254.06|0
1648127880000|2022-03-24 13:18:00|255.88|253.96|255.68|253.76|255.88|253.96|255.68|253.76|0
1648127890000|2022-03-24 13:18:10|255.78|253.86|255.78|253.86|255.88|253.96|255.68|253.76|0
1648127900000|2022-03-24 13:18:20|255.68|253.76|255.48|253.56|255.68|253.76|255.48|253.56|0
1648127910000|2022-03-24 13:18:30|255.37|253.45|255.58|253.66|255.58|253.66|255.28|253.36|0
1648127920000|2022-03-24 13:18:40|255.68|253.76|255.68|253.76|255.88|253.96|255.68|253.76|0
1648127930000|2022-03-24 13:18:50|255.48|253.56|255.48|253.56|255.48|253.56|255.48|253.56|0
1648127940000|2022-03-24 13:19:00|255.88|253.96|256.28|254.36|256.28|254.36|255.88|253.96|0
1648127950000|2022-03-24 13:19:10|256.08|254.16|255.88|253.96|256.28|254.36|255.88|253.96|0
1648127960000|2022-03-24 13:19:20|255.68|253.76|256.08|254.16|256.08|254.16|255.68|253.76|0
1648127970000|2022-03-24 13:19:30|255.88|253.96|256.08|254.16|256.08|254.16|255.88|253.96|0
1648127990000|2022-03-24 13:19:50|255.88|253.96|255.98|254.06|255.98|254.06|255.88|253.96|0
1648128000000|2022-03-24 13:20:00|256.08|254.16|255.98|254.06|256.08|254.16|255.98|254.06|0
1648128010000|2022-03-24 13:20:10|256.08|254.16|255.88|253.96|256.08|254.16|255.68|253.76|0
1648128020000|2022-03-24 13:20:20|256.08|254.16|256.08|254.16|256.08|254.16|255.88|253.96|0
1648128030000|2022-03-24 13:20:30|256.28|254.36|256.28|254.36|256.28|254.36|256.08|254.16|0
1648128040000|2022-03-24 13:20:40|256.69|254.77|256.58|254.66|256.69|254.77|256.48|254.56|0
1648128050000|2022-03-24 13:20:50|256.69|254.77|256.28|254.36|256.69|254.77|256.28|254.36|0
1648128060000|2022-03-24 13:21:00|256.38|254.46|256.28|254.36|256.38|254.46|256.28|254.36|0
1648128070000|2022-03-24 13:21:10|256.48|254.56|256.28|254.36|256.48|254.56|256.28|254.36|0
1648128080000|2022-03-24 13:21:20|256.48|254.56|256.48|254.56|256.48|254.56|256.48|254.56|0
1648128090000|2022-03-24 13:21:30|256.69|254.77|256.48|254.56|256.69|254.77|256.48|254.56|0
1648128100000|2022-03-24 13:21:40|256.69|254.77|256.69|254.77|256.69|254.77|256.69|254.77|0
1648128110000|2022-03-24 13:21:50|256.68|254.76|256.68|254.76|256.68|254.76|256.68|254.76|0
1648128120000|2022-03-24 13:22:00|256.89|254.97|257.09|255.17|257.09|255.17|256.78|254.86|0
1648128130000|2022-03-24 13:22:10|256.68|254.76|256.68|254.76|256.89|254.97|256.68|254.76|0
1648128140000|2022-03-24 13:22:20|256.78|254.86|256.68|254.76|256.78|254.86|256.68|254.76|0
1648128150000|2022-03-24 13:22:30|256.48|254.56|256.48|254.56|256.48|254.56|256.48|254.56|0
1648128160000|2022-03-24 13:22:40|256.28|254.36|256.28|254.36|256.28|254.36|256.28|254.36|0
1648128190000|2022-03-24 13:23:10|256.08|254.16|256.68|254.76|256.68|254.76|256.08|254.16|0
1648128200000|2022-03-24 13:23:20|256.88|254.96|256.68|254.76|256.88|254.96|256.68|254.76|0
1648128210000|2022-03-24 13:23:30|256.78|254.86|256.88|254.96|256.88|254.96|256.78|254.86|0
1648128220000|2022-03-24 13:23:40|256.68|254.76|256.68|254.76|256.68|254.76|256.68|254.76|0
1648128240000|2022-03-24 13:24:00|256.88|254.96|256.88|254.96|257.09|255.17|256.88|254.96|0
1648128250000|2022-03-24 13:24:10|257.09|255.17|256.88|254.96|257.09|255.17|256.88|254.96|0
1648128260000|2022-03-24 13:24:20|257.09|255.17|256.68|254.76|257.09|255.17|256.68|254.76|0
1648128270000|2022-03-24 13:24:30|256.58|254.66|256.68|254.76|256.68|254.76|256.58|254.66|0
1648128280000|2022-03-24 13:24:40|256.88|254.96|256.88|254.96|256.88|254.96|256.88|254.96|0
1648128290000|2022-03-24 13:24:50|257.08|255.16|257.08|255.16|257.08|255.16|257.08|255.16|0
1648128300000|2022-03-24 13:25:00|256.88|254.96|257.08|255.16|257.08|255.16|256.88|254.96|0
1648128310000|2022-03-24 13:25:10|257.38|255.46|257.38|255.46|257.38|255.46|257.38|255.46|0
1648128320000|2022-03-24 13:25:20|257.49|255.57|257.89|255.97|257.89|255.97|257.49|255.57|0
1648128330000|2022-03-24 13:25:30|258.09|256.17|257.69|255.77|258.09|256.17|257.69|255.77|0
1648128340000|2022-03-24 13:25:40|257.89|255.97|257.69|255.77|257.89|255.97|257.69|255.77|0
1648128350000|2022-03-24 13:25:50|257.49|255.57|257.49|255.57|257.49|255.57|257.49|255.57|0
1648128360000|2022-03-24 13:26:00|257.29|255.37|256.68|254.76|257.29|255.37|256.28|254.36|0
1648128370000|2022-03-24 13:26:10|256.88|254.96|256.07|254.15|256.88|254.96|256.07|254.15|0
1648128380000|2022-03-24 13:26:20|255.87|253.95|255.87|253.95|256.07|254.15|255.87|253.95|0
1648128390000|2022-03-24 13:26:30|255.67|253.75|255.47|253.55|255.87|253.95|255.47|253.55|0
1648128400000|2022-03-24 13:26:40|255.87|253.95|255.77|253.85|255.87|253.95|255.67|253.75|0
1648128410000|2022-03-24 13:26:50|255.67|253.75|255.47|253.55|255.67|253.75|255.47|253.55|0
1648128420000|2022-03-24 13:27:00|255.67|253.75|255.87|253.95|255.87|253.95|255.67|253.75|0
1648128430000|2022-03-24 13:27:10|255.47|253.55|255.47|253.55|255.47|253.55|255.27|253.35|0
1648128440000|2022-03-24 13:27:20|255.27|253.35|255.47|253.55|255.47|253.55|255.27|253.35|0
1648128450000|2022-03-24 13:27:30|255.27|253.35|254.86|252.94|255.27|253.35|254.86|252.94|0
1648128460000|2022-03-24 13:27:40|254.46|252.54|254.86|252.94|254.86|252.94|254.46|252.54|0
1648128470000|2022-03-24 13:27:50|254.66|252.74|254.66|252.74|254.66|252.74|254.46|252.54|0
1648128480000|2022-03-24 13:28:00|254.46|252.54|254.06|252.14|254.46|252.54|254.06|252.14|0
1648128490000|2022-03-24 13:28:10|254.26|252.34|254.66|252.74|254.66|252.74|254.26|252.34|0
1648128500000|2022-03-24 13:28:20|254.26|252.34|254.36|252.44|254.36|252.44|254.26|252.34|0
1648128510000|2022-03-24 13:28:30|254.46|252.54|254.46|252.54|254.66|252.74|254.46|252.54|0
1648128520000|2022-03-24 13:28:40|254.66|252.74|254.86|252.94|254.86|252.94|254.66|252.74|0
1648128530000|2022-03-24 13:28:50|254.76|252.84|254.86|252.94|254.86|252.94|254.76|252.84|0
1648128540000|2022-03-24 13:29:00|254.66|252.74|254.86|252.94|254.86|252.94|254.66|252.74|0
1648128550000|2022-03-24 13:29:10|254.66|252.74|254.86|252.94|254.86|252.94|254.66|252.74|0
1648128560000|2022-03-24 13:29:20|255.06|253.14|254.66|252.74|255.06|253.14|254.46|252.54|0
1648128570000|2022-03-24 13:29:30|255.06|253.14|254.86|252.94|255.26|253.34|254.86|252.94|0
1648128580000|2022-03-24 13:29:40|254.46|252.54|255.06|253.14|255.06|253.14|254.35|252.43|0
1648128590000|2022-03-24 13:29:50|254.96|253.04|254.26|252.34|254.96|253.04|254.26|252.34|0
1648128600000|2022-03-24 13:30:00|254.66|252.74|255.06|253.14|255.06|253.14|254.46|252.54|0
1648128610000|2022-03-24 13:30:10|255.26|253.34|253.86|251.94|255.26|253.34|253.86|251.94|0
1648128620000|2022-03-24 13:30:20|254.26|252.34|254.46|252.54|254.86|252.94|254.26|252.34|0
1648128630000|2022-03-24 13:30:30|254.26|252.34|253.45|251.53|254.26|252.34|253.45|251.53|0
1648128640000|2022-03-24 13:30:40|253.65|251.73|254.26|252.34|254.26|252.34|253.25|251.33|0
1648128650000|2022-03-24 13:30:50|254.86|252.94|254.66|252.74|255.06|253.14|254.66|252.74|0
1648128660000|2022-03-24 13:31:00|254.76|252.84|253.65|251.73|254.76|252.84|253.35|251.43|0
1648128670000|2022-03-24 13:31:10|253.25|251.33|253.65|251.73|253.65|251.73|253.25|251.33|0
1648128680000|2022-03-24 13:31:20|253.05|251.13|252.25|250.33|253.05|251.13|252.25|250.33|0
1648128690000|2022-03-24 13:31:30|251.85|249.93|251.45|249.53|251.85|249.93|251.45|249.53|0
1648128700000|2022-03-24 13:31:40|251.25|249.33|251.65|249.73|252.05|250.13|251.25|249.33|0
1648128710000|2022-03-24 13:31:50|251.45|249.53|251.25|249.33|251.85|249.93|251.25|249.33|0
1648128720000|2022-03-24 13:32:00|251.05|249.13|250.45|248.53|251.05|249.13|250.45|248.53|0
1648128730000|2022-03-24 13:32:10|250.25|248.33|250.85|248.93|251.25|249.33|250.25|248.33|0
1648128740000|2022-03-24 13:32:20|250.65|248.73|252.05|250.13|252.05|250.13|250.65|248.73|0
1648128750000|2022-03-24 13:32:30|252.25|250.33|252.65|250.73|252.65|250.73|251.65|249.73|0
1648128760000|2022-03-24 13:32:40|252.45|250.53|252.25|250.33|252.45|250.53|252.25|250.33|0
1648128770000|2022-03-24 13:32:50|251.85|249.93|251.05|249.13|251.85|249.93|251.05|249.13|0
1648128780000|2022-03-24 13:33:00|250.85|248.93|250.85|248.93|250.85|248.93|250.45|248.53|0
1648128790000|2022-03-24 13:33:10|250.65|248.73|250.45|248.53|250.65|248.73|250.45|248.53|0
1648128800000|2022-03-24 13:33:20|250.25|248.33|250.25|248.33|250.44|248.52|250.25|248.33|0
1648128810000|2022-03-24 13:33:30|250.44|248.52|251.44|249.52|251.44|249.52|250.44|248.52|0
1648128820000|2022-03-24 13:33:40|251.64|249.72|251.04|249.12|251.64|249.72|251.04|249.12|0
1648128830000|2022-03-24 13:33:50|251.24|249.32|250.84|248.92|251.44|249.52|250.84|248.92|0
1648128840000|2022-03-24 13:34:00|250.04|248.12|249.84|247.92|250.04|248.12|249.65|247.73|0
1648128850000|2022-03-24 13:34:10|249.65|247.73|249.74|247.82|249.74|247.82|249.05|247.13|0
1648128860000|2022-03-24 13:34:20|249.05|247.13|250.04|248.12|250.04|248.12|249.05|247.13|0
1648128870000|2022-03-24 13:34:30|249.45|247.53|249.64|247.72|249.64|247.72|249.05|247.13|0
1648128880000|2022-03-24 13:34:40|249.25|247.33|248.25|246.33|249.25|247.33|248.25|246.33|0
1648128890000|2022-03-24 13:34:50|248.45|246.53|249.05|247.13|249.05|247.13|248.45|246.53|0
1648128900000|2022-03-24 13:35:00|248.45|246.53|247.85|245.93|248.45|246.53|247.85|245.93|0
1648128910000|2022-03-24 13:35:10|248.45|246.53|248.25|246.33|248.45|246.53|247.65|245.73|0
1648128920000|2022-03-24 13:35:20|247.85|245.93|247.45|245.53|247.85|245.93|247.45|245.53|0
1648128930000|2022-03-24 13:35:30|247.25|245.33|246.46|244.54|247.25|245.33|246.46|244.54|0
1648128940000|2022-03-24 13:35:40|247.05|245.13|246.85|244.93|247.05|245.13|246.85|244.93|0
1648128950000|2022-03-24 13:35:50|246.66|244.74|246.06|244.14|246.66|244.74|246.06|244.14|0
1648128960000|2022-03-24 13:36:00|246.26|244.34|246.06|244.14|246.26|244.34|245.66|243.74|0
1648128970000|2022-03-24 13:36:10|246.46|244.54|246.85|244.93|247.65|245.73|246.46|244.54|0
1648128980000|2022-03-24 13:36:20|246.26|244.34|246.66|244.74|246.85|244.93|246.06|244.14|0
1648128990000|2022-03-24 13:36:30|246.85|244.93|247.05|245.13|247.05|245.13|246.46|244.54|0
1648129000000|2022-03-24 13:36:40|247.25|245.33|247.45|245.53|247.45|245.53|247.25|245.33|0
1648129010000|2022-03-24 13:36:50|247.65|245.73|247.25|245.33|247.65|245.73|247.05|245.13|0
1648129020000|2022-03-24 13:37:00|246.46|244.54|247.85|245.93|247.85|245.93|246.46|244.54|0
1648129030000|2022-03-24 13:37:10|247.45|245.53|247.25|245.33|247.45|245.53|247.25|245.33|0
1648129040000|2022-03-24 13:37:20|247.65|245.73|247.85|245.93|247.85|245.93|247.65|245.73|0
1648129050000|2022-03-24 13:37:30|247.45|245.53|246.65|244.73|247.45|245.53|246.65|244.73|0
1648129060000|2022-03-24 13:37:40|246.46|244.54|246.65|244.73|246.65|244.73|246.26|244.34|0
1648129070000|2022-03-24 13:37:50|246.75|244.83|247.85|245.93|247.85|245.93|246.45|244.53|0
1648129080000|2022-03-24 13:38:00|247.45|245.53|247.25|245.33|247.85|245.93|247.25|245.33|0
1648129090000|2022-03-24 13:38:10|247.45|245.53|247.45|245.53|247.45|245.53|247.45|245.53|0
1648129100000|2022-03-24 13:38:20|246.85|244.93|246.26|244.34|246.85|244.93|246.26|244.34|0
1648129110000|2022-03-24 13:38:30|246.85|244.93|246.65|244.73|247.05|245.13|246.65|244.73|0
1648129120000|2022-03-24 13:38:40|246.45|244.53|246.85|244.93|247.45|245.53|246.45|244.53|0
1648129130000|2022-03-24 13:38:50|246.45|244.53|247.25|245.33|247.25|245.33|246.45|244.53|0
1648129140000|2022-03-24 13:39:00|247.34|245.42|248.64|246.72|248.64|246.72|247.34|245.42|0
1648129150000|2022-03-24 13:39:10|249.04|247.12|248.44|246.52|249.04|247.12|248.44|246.52|0
1648129160000|2022-03-24 13:39:20|248.24|246.32|248.84|246.92|248.84|246.92|247.84|245.92|0
1648129170000|2022-03-24 13:39:30|249.04|247.12|249.04|247.12|249.04|247.12|249.04|247.12|0
1648129180000|2022-03-24 13:39:40|248.24|246.32|248.64|246.72|248.64|246.72|248.24|246.32|0
1648129190000|2022-03-24 13:39:50|248.44|246.52|248.64|246.72|248.64|246.72|248.44|246.52|0
1648129200000|2022-03-24 13:40:00|248.24|246.32|249.33|247.41|249.44|247.52|248.24|246.32|0
1648129210000|2022-03-24 13:40:10|248.04|246.12|248.44|246.52|248.44|246.52|247.84|245.92|0
1648129220000|2022-03-24 13:40:20|248.54|246.62|248.84|246.92|248.84|246.92|248.54|246.62|0
1648129230000|2022-03-24 13:40:30|249.13|247.21|249.84|247.92|249.84|247.92|249.04|247.12|0
1648129240000|2022-03-24 13:40:40|249.64|247.72|249.24|247.32|249.84|247.92|249.24|247.32|0
1648129250000|2022-03-24 13:40:50|249.44|247.52|250.64|248.72|250.64|248.72|249.44|247.52|0
1648129260000|2022-03-24 13:41:00|251.44|249.52|251.44|249.52|251.64|249.72|251.44|249.52|0
1648129270000|2022-03-24 13:41:10|251.23|249.31|250.63|248.71|251.23|249.31|250.63|248.71|0
1648129280000|2022-03-24 13:41:20|250.43|248.51|250.63|248.71|250.83|248.91|250.43|248.51|0
1648129290000|2022-03-24 13:41:30|250.23|248.31|251.23|249.31|251.23|249.31|250.03|248.11|0
1648129300000|2022-03-24 13:41:40|251.43|249.51|252.44|250.52|252.44|250.52|251.43|249.51|0
1648129310000|2022-03-24 13:41:50|252.84|250.92|253.84|251.92|253.84|251.92|252.84|250.92|0
1648129320000|2022-03-24 13:42:00|254.24|252.32|253.84|251.92|254.24|252.32|253.84|251.92|0
1648129330000|2022-03-24 13:42:10|254.24|252.32|254.64|252.72|254.64|252.72|254.24|252.32|0
1648129340000|2022-03-24 13:42:20|255.05|253.13|255.85|253.93|256.66|254.74|255.05|253.13|0
1648129350000|2022-03-24 13:42:30|256.26|254.34|255.25|253.33|256.26|254.34|255.25|253.33|0
1648129360000|2022-03-24 13:42:40|255.05|253.13|254.85|252.93|255.05|253.13|254.85|252.93|0
1648129370000|2022-03-24 13:42:50|254.84|252.92|255.05|253.13|255.45|253.53|254.84|252.92|0
1648129380000|2022-03-24 13:43:00|255.45|253.53|255.45|253.53|255.55|253.63|255.45|253.53|0
1648129390000|2022-03-24 13:43:10|254.64|252.72|253.94|252.02|254.64|252.72|253.94|252.02|0
1648129400000|2022-03-24 13:43:20|254.04|252.12|253.64|251.72|254.24|252.32|253.64|251.72|0
1648129410000|2022-03-24 13:43:30|254.04|252.12|254.04|252.12|254.24|252.32|254.04|252.12|0
1648129420000|2022-03-24 13:43:40|254.24|252.32|254.14|252.22|254.24|252.32|253.84|251.92|0
1648129430000|2022-03-24 13:43:50|254.44|252.52|254.84|252.92|254.84|252.92|254.44|252.52|0
1648129440000|2022-03-24 13:44:00|254.64|252.72|254.64|252.72|254.64|252.72|254.64|252.72|0
1648129450000|2022-03-24 13:44:10|254.74|252.82|254.24|252.32|254.74|252.82|254.24|252.32|0
1648129460000|2022-03-24 13:44:20|254.84|252.92|254.84|252.92|254.84|252.92|254.84|252.92|0
1648129470000|2022-03-24 13:44:30|254.54|252.62|254.24|252.32|254.64|252.72|254.24|252.32|0
1648129480000|2022-03-24 13:44:40|254.44|252.52|254.44|252.52|254.64|252.72|254.44|252.52|0
1648129490000|2022-03-24 13:44:50|254.34|252.42|254.54|252.62|254.64|252.72|254.34|252.42|0
1648129500000|2022-03-24 13:45:00|254.94|253.02|256.66|254.74|256.66|254.74|254.94|253.02|0
1648129510000|2022-03-24 13:45:10|256.25|254.33|256.05|254.13|256.25|254.33|255.65|253.73|0
1648129520000|2022-03-24 13:45:20|255.54|253.62|251.63|249.71|255.54|253.62|251.63|249.71|0
1648129530000|2022-03-24 13:45:30|252.03|250.11|252.43|250.51|252.43|250.51|252.03|250.11|0
1648129540000|2022-03-24 13:45:40|252.03|250.11|252.43|250.51|252.43|250.51|252.03|250.11|0
1648129550000|2022-03-24 13:45:50|252.73|250.81|252.83|250.91|253.03|251.11|252.73|250.81|0
1648129560000|2022-03-24 13:46:00|253.13|251.21|252.23|250.31|253.13|251.21|252.23|250.31|0
1648129570000|2022-03-24 13:46:10|251.23|249.31|251.63|249.71|252.23|250.31|251.23|249.31|0
1648129580000|2022-03-24 13:46:20|251.83|249.91|252.43|250.51|252.43|250.51|251.83|249.91|0
1648129590000|2022-03-24 13:46:30|252.23|250.31|253.03|251.11|253.23|251.31|252.23|250.31|0
1648129600000|2022-03-24 13:46:40|253.23|251.31|254.84|252.92|254.84|252.92|253.23|251.31|0
1648129610000|2022-03-24 13:46:50|255.24|253.32|254.64|252.72|255.65|253.73|254.64|252.72|0
1648129620000|2022-03-24 13:47:00|254.24|252.32|254.24|252.32|254.74|252.82|254.24|252.32|0
1648129630000|2022-03-24 13:47:10|254.04|252.12|253.83|251.91|254.04|252.12|253.73|251.81|0
1648129640000|2022-03-24 13:47:20|253.43|251.51|253.23|251.31|253.43|251.51|252.83|250.91|0
1648129650000|2022-03-24 13:47:30|254.03|252.11|253.43|251.51|254.03|252.11|252.83|250.91|0
1648129660000|2022-03-24 13:47:40|253.23|251.31|253.23|251.31|253.63|251.71|253.23|251.31|0
1648129670000|2022-03-24 13:47:50|254.24|252.32|254.03|252.11|254.24|252.32|253.63|251.71|0
1648129680000|2022-03-24 13:48:00|254.24|252.32|253.03|251.11|254.24|252.32|253.03|251.11|0
1648129690000|2022-03-24 13:48:10|253.23|251.31|253.23|251.31|253.43|251.51|253.23|251.31|0
1648129700000|2022-03-24 13:48:20|253.63|251.71|253.83|251.91|253.83|251.91|253.43|251.51|0
1648129710000|2022-03-24 13:48:30|253.63|251.71|252.63|250.71|253.63|251.71|252.63|250.71|0
1648129720000|2022-03-24 13:48:40|253.03|251.11|253.23|251.31|253.23|251.31|252.83|250.91|0
1648129730000|2022-03-24 13:48:50|253.43|251.51|253.83|251.91|253.83|251.91|253.43|251.51|0
1648129740000|2022-03-24 13:49:00|253.43|251.51|253.43|251.51|253.73|251.81|253.43|251.51|0
1648129750000|2022-03-24 13:49:10|253.03|251.11|253.23|251.31|253.23|251.31|252.83|250.91|0
1648129760000|2022-03-24 13:49:20|253.83|251.91|253.43|251.51|253.83|251.91|253.43|251.51|0
1648129770000|2022-03-24 13:49:30|253.23|251.31|253.03|251.11|253.63|251.71|253.03|251.11|0
1648129780000|2022-03-24 13:49:40|253.23|251.31|252.92|251|253.23|251.31|252.92|251|0
1648129790000|2022-03-24 13:49:50|253.03|251.11|252.43|250.51|253.03|251.11|252.23|250.31|0
1648129800000|2022-03-24 13:50:00|251.82|249.9|251.22|249.3|251.82|249.9|250.82|248.9|0
1648129810000|2022-03-24 13:50:10|250.82|248.9|250.22|248.3|250.82|248.9|250.02|248.1|0
1648129820000|2022-03-24 13:50:20|250.82|248.9|251.02|249.1|251.02|249.1|250.62|248.7|0
1648129830000|2022-03-24 13:50:30|251.42|249.5|252.02|250.1|252.02|250.1|251.42|249.5|0
1648129840000|2022-03-24 13:50:40|251.72|249.8|252.02|250.1|252.02|250.1|251.42|249.5|0
1648129850000|2022-03-24 13:50:50|251.42|249.5|252.02|250.1|252.02|250.1|251.42|249.5|0
1648129860000|2022-03-24 13:51:00|252.42|250.5|254.03|252.11|254.03|252.11|252.42|250.5|0
1648129870000|2022-03-24 13:51:10|254.23|252.31|254.23|252.31|254.63|252.71|254.23|252.31|0
1648129880000|2022-03-24 13:51:20|255.04|253.12|255.84|253.92|255.84|253.92|255.04|253.12|0
1648129890000|2022-03-24 13:51:30|255.24|253.32|255.84|253.92|255.84|253.92|255.04|253.12|0
1648129900000|2022-03-24 13:51:40|256.24|254.32|255.04|253.12|256.24|254.32|255.04|253.12|0
1648129910000|2022-03-24 13:51:50|256.04|254.12|255.64|253.72|256.24|254.32|255.64|253.72|0
1648129920000|2022-03-24 13:52:00|255.44|253.52|257.45|255.53|257.45|255.53|255.44|253.52|0
1648129930000|2022-03-24 13:52:10|257.05|255.13|257.05|255.13|257.66|255.74|257.05|255.13|0
1648129940000|2022-03-24 13:52:20|257.25|255.33|257.05|255.13|258.26|256.34|257.05|255.13|0
1648129950000|2022-03-24 13:52:30|255.84|253.92|253.83|251.91|255.84|253.92|253.83|251.91|0
1648129960000|2022-03-24 13:52:40|253.63|251.71|253.63|251.71|253.63|251.71|253.43|251.51|0
1648129970000|2022-03-24 13:52:50|253.22|251.3|253.42|251.5|253.43|251.51|253.02|251.1|0
1648129980000|2022-03-24 13:53:00|253.83|251.91|252.82|250.9|253.83|251.91|252.62|250.7|0
1648129990000|2022-03-24 13:53:10|252.22|250.3|251.72|249.8|252.22|250.3|251.72|249.8|0
1648130000000|2022-03-24 13:53:20|252.62|250.7|253.42|251.5|253.42|251.5|252.62|250.7|0
1648130010000|2022-03-24 13:53:30|252.42|250.5|253.22|251.3|253.22|251.3|252.42|250.5|0
1648130020000|2022-03-24 13:53:40|253.12|251.2|253.83|251.91|254.63|252.71|253.02|251.1|0
1648130030000|2022-03-24 13:53:50|254.23|252.31|255.03|253.11|255.03|253.11|254.03|252.11|0
1648130040000|2022-03-24 13:54:00|254.83|252.91|254.63|252.71|255.33|253.41|254.63|252.71|0
1648130050000|2022-03-24 13:54:10|254.43|252.51|254.43|252.51|254.43|252.51|253.83|251.91|0
1648130060000|2022-03-24 13:54:20|254.52|252.6|254.83|252.91|254.83|252.91|254.43|252.51|0
1648130070000|2022-03-24 13:54:30|255.03|253.11|256.04|254.12|256.04|254.12|255.03|253.11|0
1648130080000|2022-03-24 13:54:40|256.85|254.93|256.44|254.52|256.85|254.93|256.24|254.32|0
1648130090000|2022-03-24 13:54:50|255.64|253.72|256.22|254.3|256.32|254.4|255.64|253.72|0
1648130100000|2022-03-24 13:55:00|256.12|254.2|256.83|254.91|256.83|254.91|256.12|254.2|0
1648130110000|2022-03-24 13:55:10|256.63|254.71|257.23|255.31|257.23|255.31|256.63|254.71|0
1648130120000|2022-03-24 13:55:20|257.43|255.51|257.84|255.92|257.84|255.92|257.43|255.51|0
1648130130000|2022-03-24 13:55:30|258.04|256.12|256.43|254.51|258.04|256.12|256.43|254.51|0
1648130140000|2022-03-24 13:55:40|256.23|254.31|257.03|255.11|257.03|255.11|256.23|254.31|0
1648130150000|2022-03-24 13:55:50|256.83|254.91|257.63|255.71|257.63|255.71|256.83|254.91|0
1648130160000|2022-03-24 13:56:00|258.04|256.12|257.03|255.11|258.04|256.12|257.03|255.11|0
1648130170000|2022-03-24 13:56:10|256.83|254.91|256.22|254.3|257.03|255.11|256.22|254.3|0
1648130180000|2022-03-24 13:56:20|256.43|254.51|256.32|254.4|256.43|254.51|256.22|254.3|0
1648130190000|2022-03-24 13:56:30|256.22|254.3|256.63|254.71|256.63|254.71|256.22|254.3|0
1648130200000|2022-03-24 13:56:40|257.03|255.11|256.43|254.51|257.03|255.11|256.43|254.51|0
1648130210000|2022-03-24 13:56:50|256.63|254.71|256.22|254.3|256.63|254.71|256.22|254.3|0
1648130220000|2022-03-24 13:57:00|256.83|254.91|257.03|255.11|257.23|255.31|256.83|254.91|0
1648130230000|2022-03-24 13:57:10|256.83|254.91|256.72|254.8|257.03|255.11|256.63|254.71|0
1648130240000|2022-03-24 13:57:20|257.03|255.11|257.03|255.11|257.23|255.31|257.03|255.11|0
1648130250000|2022-03-24 13:57:30|256.72|254.8|256.42|254.5|256.72|254.8|256.42|254.5|0
1648130260000|2022-03-24 13:57:40|256.22|254.3|255.42|253.5|256.22|254.3|255.42|253.5|0
1648130270000|2022-03-24 13:57:50|255.31|253.39|255.62|253.7|255.62|253.7|255.02|253.1|0
1648130280000|2022-03-24 13:58:00|255.82|253.9|255.42|253.5|255.82|253.9|255.42|253.5|0
1648130290000|2022-03-24 13:58:10|255.22|253.3|254.82|252.9|255.22|253.3|254.82|252.9|0
1648130300000|2022-03-24 13:58:20|254.41|252.49|254.51|252.59|254.51|252.59|254.21|252.29|0
1648130310000|2022-03-24 13:58:30|255.42|253.5|255.22|253.3|255.42|253.5|255.22|253.3|0
1648130320000|2022-03-24 13:58:40|254.71|252.79|254.01|252.09|254.71|252.79|254.01|252.09|0
1648130330000|2022-03-24 13:58:50|254.31|252.39|253.61|251.69|254.31|252.39|253.61|251.69|0
1648130340000|2022-03-24 13:59:00|253.41|251.49|253.01|251.09|253.41|251.49|253.01|251.09|0
1648130350000|2022-03-24 13:59:10|253.61|251.69|254.21|252.29|254.21|252.29|253.61|251.69|0
1648130360000|2022-03-24 13:59:20|254.81|252.89|254.21|252.29|254.81|252.89|254.21|252.29|0
1648130370000|2022-03-24 13:59:30|254.81|252.89|254.41|252.49|254.81|252.89|254.41|252.49|0
1648130380000|2022-03-24 13:59:40|254.21|252.29|253.61|251.69|254.21|252.29|253.61|251.69|0
1648130390000|2022-03-24 13:59:50|252.61|250.69|252.61|250.69|252.81|250.89|252.61|250.69|0
1648130400000|2022-03-24 14:00:00|252.81|250.89|253.81|251.89|253.81|251.89|252.81|250.89|0
1648130410000|2022-03-24 14:00:10|254.31|252.39|254.21|252.29|254.31|252.39|253.81|251.89|0
1648130420000|2022-03-24 14:00:20|254.61|252.69|254.81|252.89|255.01|253.09|254.61|252.69|0
1648130430000|2022-03-24 14:00:30|254.41|252.49|253.41|251.49|254.41|252.49|253.41|251.49|0
1648130440000|2022-03-24 14:00:40|253.31|251.39|255.42|253.5|255.42|253.5|253.31|251.39|0
1648130450000|2022-03-24 14:00:50|255.82|253.9|255.42|253.5|255.82|253.9|255.42|253.5|0
1648130460000|2022-03-24 14:01:00|255.21|253.29|256.82|254.9|256.82|254.9|255.21|253.29|0
1648130470000|2022-03-24 14:01:10|257.83|255.91|259.24|257.32|259.44|257.52|257.63|255.71|0
1648130480000|2022-03-24 14:01:20|259.04|257.12|257.63|255.71|259.04|257.12|257.63|255.71|0
1648130490000|2022-03-24 14:01:30|257.22|255.3|257.43|255.51|257.43|255.51|256.62|254.7|0
1648130500000|2022-03-24 14:01:40|258.23|256.31|257.63|255.71|258.43|256.51|257.63|255.71|0
1648130510000|2022-03-24 14:01:50|257.83|255.91|257.83|255.91|258.03|256.11|257.83|255.91|0
1648130520000|2022-03-24 14:02:00|257.63|255.71|258.03|256.11|258.03|256.11|257.22|255.3|0
1648130530000|2022-03-24 14:02:10|258.43|256.51|258.53|256.61|258.63|256.71|258.23|256.31|0
1648130540000|2022-03-24 14:02:20|259.85|257.93|258.84|256.92|259.85|257.93|258.84|256.92|0
1648130550000|2022-03-24 14:02:30|259.24|257.32|259.44|257.52|259.44|257.52|259.24|257.32|0
1648130560000|2022-03-24 14:02:40|259.85|257.93|260.15|258.23|260.15|258.23|259.85|257.93|0
1648130570000|2022-03-24 14:02:50|259.64|257.72|260.86|258.94|260.86|258.94|259.64|257.72|0
1648130580000|2022-03-24 14:03:00|260.95|259.03|261.26|259.34|261.47|259.55|260.95|259.03|0
1648130590000|2022-03-24 14:03:10|261.47|259.55|261.26|259.34|261.47|259.55|261.26|259.34|0
1648130600000|2022-03-24 14:03:20|261.67|259.75|262.48|260.56|262.48|260.56|261.67|259.75|0
1648130610000|2022-03-24 14:03:30|262.07|260.15|261.67|259.75|262.07|260.15|261.67|259.75|0
1648130620000|2022-03-24 14:03:40|261.26|259.34|261.46|259.54|261.67|259.75|261.26|259.34|0
1648130630000|2022-03-24 14:03:50|262.48|260.56|262.48|260.56|262.48|260.56|262.07|260.15|0
1648130640000|2022-03-24 14:04:00|262.28|260.36|261.46|259.54|262.28|260.36|261.46|259.54|0
1648130650000|2022-03-24 14:04:10|260.86|258.94|261.46|259.54|261.46|259.54|260.86|258.94|0
1648130660000|2022-03-24 14:04:20|261.26|259.34|260.86|258.94|261.67|259.75|260.65|258.73|0
1648130670000|2022-03-24 14:04:30|260.65|258.73|260.86|258.94|260.95|259.03|260.65|258.73|0
1648130680000|2022-03-24 14:04:40|261.16|259.24|260.55|258.63|261.16|259.24|260.45|258.53|0
1648130690000|2022-03-24 14:04:50|260.65|258.73|260.86|258.94|260.86|258.94|260.65|258.73|0
1648130700000|2022-03-24 14:05:00|261.46|259.54|262.27|260.35|262.27|260.35|261.06|259.14|0
1648130710000|2022-03-24 14:05:10|262.48|260.56|263.7|261.78|263.7|261.78|262.48|260.56|0
1648130720000|2022-03-24 14:05:20|263.49|261.57|263.29|261.37|263.49|261.57|262.68|260.76|0
1648130730000|2022-03-24 14:05:30|263.09|261.17|263.29|261.37|263.29|261.37|262.98|261.06|0
1648130740000|2022-03-24 14:05:40|263.09|261.17|262.48|260.56|263.09|261.17|262.48|260.56|0
1648130750000|2022-03-24 14:05:50|262.78|260.86|262.88|260.96|263.18|261.26|262.78|260.86|0
1648130760000|2022-03-24 14:06:00|263.08|261.16|263.29|261.37|263.49|261.57|263.08|261.16|0
1648130770000|2022-03-24 14:06:10|262.68|260.76|262.48|260.56|262.88|260.96|262.48|260.56|0
1648130780000|2022-03-24 14:06:20|262.07|260.15|261.06|259.14|262.07|260.15|261.06|259.14|0
1648130790000|2022-03-24 14:06:30|260.65|258.73|260.85|258.93|260.85|258.93|260.45|258.53|0
1648130800000|2022-03-24 14:06:40|261.06|259.14|261.66|259.74|261.66|259.74|260.85|258.93|0
1648130810000|2022-03-24 14:06:50|261.46|259.54|261.56|259.64|261.66|259.74|261.46|259.54|0
1648130820000|2022-03-24 14:07:00|260.85|258.93|260.45|258.53|260.85|258.93|260.25|258.33|0
1648130830000|2022-03-24 14:07:10|260.54|258.62|259.64|257.72|260.65|258.73|259.64|257.72|0
1648130840000|2022-03-24 14:07:20|259.44|257.52|260.45|258.53|260.45|258.53|259.44|257.52|0
1648130850000|2022-03-24 14:07:30|260.65|258.73|260.85|258.93|260.85|258.93|260.65|258.73|0
1648130860000|2022-03-24 14:07:40|260.65|258.73|260.45|258.53|260.75|258.83|260.45|258.53|0
1648130870000|2022-03-24 14:07:50|260.85|258.93|261.46|259.54|261.46|259.54|260.85|258.93|0
1648130880000|2022-03-24 14:08:00|261.86|259.94|261.05|259.13|261.86|259.94|261.05|259.13|0
1648130890000|2022-03-24 14:08:10|260.85|258.93|260.65|258.73|261.46|259.54|260.65|258.73|0
1648130900000|2022-03-24 14:08:20|261.26|259.34|261.26|259.34|261.26|259.34|261.26|259.34|0
1648130910000|2022-03-24 14:08:30|261.56|259.64|261.86|259.94|261.86|259.94|261.56|259.64|0
1648130920000|2022-03-24 14:08:40|261.26|259.34|261.86|259.94|261.86|259.94|261.26|259.34|0
1648130930000|2022-03-24 14:08:50|261.05|259.13|260.24|258.32|261.05|259.13|260.24|258.32|0
1648130940000|2022-03-24 14:09:00|259.64|257.72|260.04|258.12|260.04|258.12|259.64|257.72|0
1648130950000|2022-03-24 14:09:10|260.65|258.73|261.05|259.13|261.25|259.33|260.65|258.73|0
1648130960000|2022-03-24 14:09:20|261.25|259.33|261.25|259.33|261.25|259.33|260.85|258.93|0
1648130970000|2022-03-24 14:09:30|261.46|259.54|260.65|258.73|261.46|259.54|260.65|258.73|0
1648130980000|2022-03-24 14:09:40|260.44|258.52|261.66|259.74|261.66|259.74|260.44|258.52|0
1648130990000|2022-03-24 14:09:50|261.46|259.54|261.66|259.74|261.66|259.74|261.46|259.54|0
1648131000000|2022-03-24 14:10:00|261.86|259.94|260.85|258.93|261.86|259.94|260.85|258.93|0
1648131010000|2022-03-24 14:10:10|261.25|259.33|260.44|258.52|261.25|259.33|260.44|258.52|0
1648131020000|2022-03-24 14:10:20|259.84|257.92|259.03|257.11|259.84|257.92|259.03|257.11|0
1648131030000|2022-03-24 14:10:30|258.62|256.7|259.23|257.31|259.53|257.61|258.62|256.7|0
1648131040000|2022-03-24 14:10:40|258.83|256.91|258.22|256.3|258.83|256.91|258.22|256.3|0
1648131050000|2022-03-24 14:10:50|258.02|256.1|257.62|255.7|258.02|256.1|257.62|255.7|0
1648131060000|2022-03-24 14:11:00|258.02|256.1|258.22|256.3|258.42|256.5|258.02|256.1|0
1648131070000|2022-03-24 14:11:10|258.42|256.5|258.83|256.91|259.03|257.11|258.42|256.5|0
1648131080000|2022-03-24 14:11:20|258.62|256.7|258.82|256.9|259.03|257.11|258.62|256.7|0
1648131090000|2022-03-24 14:11:30|259.03|257.11|259.23|257.31|259.43|257.51|259.03|257.11|0
1648131100000|2022-03-24 14:11:40|259.03|257.11|259.03|257.11|259.03|257.11|258.62|256.7|0
1648131110000|2022-03-24 14:11:50|258.62|256.7|259.43|257.51|259.43|257.51|258.62|256.7|0
1648131120000|2022-03-24 14:12:00|259.23|257.31|259.43|257.51|259.43|257.51|258.82|256.9|0
1648131130000|2022-03-24 14:12:10|258.82|256.9|258.02|256.1|258.82|256.9|258.02|256.1|0
1648131140000|2022-03-24 14:12:20|257.82|255.9|258.22|256.3|258.22|256.3|257.81|255.89|0
1648131150000|2022-03-24 14:12:30|258.42|256.5|258.62|256.7|258.62|256.7|258.22|256.3|0
1648131160000|2022-03-24 14:12:40|258.82|256.9|259.83|257.91|259.83|257.91|258.82|256.9|0
1648131170000|2022-03-24 14:12:50|260.04|258.12|260.04|258.12|260.04|258.12|260.04|258.12|0
1648131180000|2022-03-24 14:13:00|260.24|258.32|260.64|258.72|260.84|258.92|260.24|258.32|0
1648131190000|2022-03-24 14:13:10|260.24|258.32|260.44|258.52|260.44|258.52|259.83|257.91|0
1648131200000|2022-03-24 14:13:20|260.24|258.32|261.45|259.53|261.45|259.53|260.24|258.32|0
1648131210000|2022-03-24 14:13:30|261.05|259.13|261.25|259.33|261.45|259.53|261.05|259.13|0
1648131220000|2022-03-24 14:13:40|261.45|259.53|260.24|258.32|261.45|259.53|260.24|258.32|0
1648131230000|2022-03-24 14:13:50|260.03|258.11|259.43|257.51|260.03|258.11|259.43|257.51|0
1648131240000|2022-03-24 14:14:00|259.23|257.31|258.01|256.09|259.23|257.31|258.01|256.09|0
1648131250000|2022-03-24 14:14:10|258.22|256.3|258.62|256.7|258.62|256.7|258.22|256.3|0
1648131260000|2022-03-24 14:14:20|259.02|257.1|259.02|257.1|259.23|257.31|258.92|257|0
1648131270000|2022-03-24 14:14:30|259.83|257.91|260.44|258.52|260.44|258.52|259.63|257.71|0
1648131280000|2022-03-24 14:14:40|260.24|258.32|260.24|258.32|260.44|258.52|260.24|258.32|0
1648131290000|2022-03-24 14:14:50|260.03|258.11|259.63|257.71|260.03|258.11|259.43|257.51|0
1648131300000|2022-03-24 14:15:00|260.03|258.11|259.43|257.51|260.44|258.52|259.43|257.51|0
1648131310000|2022-03-24 14:15:10|259.63|257.71|260.84|258.92|260.84|258.92|259.63|257.71|0
1648131320000|2022-03-24 14:15:20|260.44|258.52|259.63|257.71|260.44|258.52|259.63|257.71|0
1648131330000|2022-03-24 14:15:30|259.43|257.51|259.63|257.71|259.63|257.71|259.43|257.51|0
1648131340000|2022-03-24 14:15:40|259.43|257.51|260.03|258.11|260.03|258.11|259.43|257.51|0
1648131350000|2022-03-24 14:15:50|260.23|258.31|260.23|258.31|260.64|258.72|260.23|258.31|0
1648131360000|2022-03-24 14:16:00|259.63|257.71|258.62|256.7|259.63|257.71|258.62|256.7|0
1648131370000|2022-03-24 14:16:10|258.51|256.59|258.21|256.29|258.82|256.9|258.21|256.29|0
1648131380000|2022-03-24 14:16:20|258.01|256.09|257.81|255.89|258.01|256.09|257.81|255.89|0
1648131390000|2022-03-24 14:16:30|257.61|255.69|257.41|255.49|257.81|255.89|257.41|255.49|0
1648131400000|2022-03-24 14:16:40|257.61|255.69|258.01|256.09|258.01|256.09|257.61|255.69|0
1648131410000|2022-03-24 14:16:50|257.41|255.49|257.81|255.89|257.81|255.89|257.41|255.49|0
1648131420000|2022-03-24 14:17:00|258.21|256.29|258.11|256.19|258.21|256.29|257.91|255.99|0
1648131430000|2022-03-24 14:17:10|258.01|256.09|258.21|256.29|258.31|256.39|258.01|256.09|0
1648131440000|2022-03-24 14:17:20|257.81|255.89|258.01|256.09|258.21|256.29|257.81|255.89|0
1648131450000|2022-03-24 14:17:30|257.61|255.69|257.61|255.69|257.61|255.69|257.41|255.49|0
1648131460000|2022-03-24 14:17:40|257.41|255.49|257.41|255.49|257.41|255.49|257.41|255.49|0
1648131470000|2022-03-24 14:17:50|256|254.08|255.19|253.27|256|254.08|255.19|253.27|0
1648131480000|2022-03-24 14:18:00|255.39|253.47|255.59|253.67|255.59|253.67|255.19|253.27|0
1648131490000|2022-03-24 14:18:10|255.79|253.87|254.19|252.27|255.79|253.87|254.19|252.27|0
1648131500000|2022-03-24 14:18:20|253.59|251.67|252.59|250.67|253.59|251.67|252.59|250.67|0
1648131510000|2022-03-24 14:18:30|252.19|250.27|252.39|250.47|252.59|250.67|252.19|250.27|0
1648131520000|2022-03-24 14:18:40|252.59|250.67|252.59|250.67|252.59|250.67|252.39|250.47|0
1648131530000|2022-03-24 14:18:50|252.79|250.87|252.59|250.67|252.99|251.07|252.59|250.67|0
1648131540000|2022-03-24 14:19:00|252.28|250.36|252.19|250.27|252.28|250.36|251.99|250.07|0
1648131550000|2022-03-24 14:19:10|251.99|250.07|251.59|249.67|251.99|250.07|251.59|249.67|0
1648131560000|2022-03-24 14:19:20|251.39|249.47|252.19|250.27|252.19|250.27|251.19|249.27|0
1648131570000|2022-03-24 14:19:30|252.59|250.67|252.39|250.47|252.59|250.67|252.39|250.47|0
1648131580000|2022-03-24 14:19:40|252.79|250.87|252.99|251.07|252.99|251.07|252.39|250.47|0
1648131590000|2022-03-24 14:19:50|252.79|250.87|253.19|251.27|253.19|251.27|252.79|250.87|0
1648131600000|2022-03-24 14:20:00|253.59|251.67|254.39|252.47|254.59|252.67|253.59|251.67|0
1648131610000|2022-03-24 14:20:10|254.19|252.27|254.39|252.47|254.59|252.67|254.19|252.27|0
1648131620000|2022-03-24 14:20:20|253.99|252.07|253.99|252.07|253.99|252.07|253.99|252.07|0
1648131630000|2022-03-24 14:20:30|253.79|251.87|252.78|250.86|253.79|251.87|252.78|250.86|0
1648131640000|2022-03-24 14:20:40|252.58|250.66|252.08|250.16|252.78|250.86|252.08|250.16|0
1648131650000|2022-03-24 14:20:50|251.78|249.86|252.38|250.46|252.38|250.46|251.78|249.86|0
1648131660000|2022-03-24 14:21:00|252.58|250.66|253.78|251.86|253.78|251.86|252.58|250.66|0
1648131670000|2022-03-24 14:21:10|252.98|251.06|252.68|250.76|252.98|251.06|252.38|250.46|0
1648131680000|2022-03-24 14:21:20|252.58|250.66|252.18|250.26|252.78|250.86|252.18|250.26|0
1648131690000|2022-03-24 14:21:30|252.78|250.86|253.18|251.26|253.18|251.26|252.58|250.66|0
1648131700000|2022-03-24 14:21:40|253.38|251.46|253.98|252.06|253.98|252.06|253.38|251.46|0
1648131710000|2022-03-24 14:21:50|254.08|252.16|254.38|252.46|254.79|252.87|254.08|252.16|0
1648131720000|2022-03-24 14:22:00|254.79|252.87|254.59|252.67|255.19|253.27|254.59|252.67|0
1648131730000|2022-03-24 14:22:10|254.38|252.46|254.79|252.87|254.79|252.87|254.38|252.46|0
1648131740000|2022-03-24 14:22:20|254.38|252.46|254.79|252.87|254.79|252.87|254.38|252.46|0
1648131750000|2022-03-24 14:22:30|254.58|252.66|254.38|252.46|255.08|253.16|254.38|252.46|0
1648131760000|2022-03-24 14:22:40|254.79|252.87|254.18|252.26|254.79|252.87|254.18|252.26|0
1648131770000|2022-03-24 14:22:50|254.38|252.46|254.78|252.86|254.78|252.86|254.38|252.46|0
1648131780000|2022-03-24 14:23:00|255.19|253.27|254.38|252.46|255.19|253.27|254.38|252.46|0
1648131790000|2022-03-24 14:23:10|254.58|252.66|255.08|253.16|255.08|253.16|254.58|252.66|0
1648131800000|2022-03-24 14:23:20|254.98|253.06|255.19|253.27|255.19|253.27|254.78|252.86|0
1648131810000|2022-03-24 14:23:30|255.39|253.47|255.19|253.27|255.39|253.47|255.19|253.27|0
1648131820000|2022-03-24 14:23:40|254.88|252.96|254.98|253.06|254.98|253.06|254.88|252.96|0
1648131830000|2022-03-24 14:23:50|254.78|252.86|254.78|252.86|254.78|252.86|254.38|252.46|0
1648131840000|2022-03-24 14:24:00|254.38|252.46|254.98|253.06|254.98|253.06|254.38|252.46|0
1648131850000|2022-03-24 14:24:10|255.18|253.26|255.28|253.36|255.28|253.36|254.98|253.06|0
1648131860000|2022-03-24 14:24:20|255.18|253.26|253.78|251.86|255.18|253.26|253.78|251.86|0
1648131870000|2022-03-24 14:24:30|253.58|251.66|253.48|251.56|253.58|251.66|252.78|250.86|0
1648131880000|2022-03-24 14:24:40|253.58|251.66|253.07|251.15|253.58|251.66|253.07|251.15|0
1648131890000|2022-03-24 14:24:50|253.18|251.26|252.98|251.06|253.18|251.26|252.98|251.06|0
1648131900000|2022-03-24 14:25:00|253.58|251.66|253.78|251.86|253.78|251.86|253.58|251.66|0
1648131910000|2022-03-24 14:25:10|254.38|252.46|254.58|252.66|254.58|252.66|254.38|252.46|0
1648131920000|2022-03-24 14:25:20|254.38|252.46|254.38|252.46|254.58|252.66|254.38|252.46|0
1648131930000|2022-03-24 14:25:30|254.18|252.26|253.98|252.06|254.38|252.46|253.98|252.06|0
1648131940000|2022-03-24 14:25:40|253.87|251.95|253.58|251.66|253.98|252.06|253.58|251.66|0
1648131950000|2022-03-24 14:25:50|253.78|251.86|253.98|252.06|253.98|252.06|253.58|251.66|0
1648131960000|2022-03-24 14:26:00|253.58|251.66|253.18|251.26|253.58|251.66|252.98|251.06|0
1648131970000|2022-03-24 14:26:10|252.78|250.86|252.98|251.06|252.98|251.06|252.78|250.86|0
1648131980000|2022-03-24 14:26:20|253.18|251.26|252.78|250.86|253.18|251.26|252.58|250.66|0
1648131990000|2022-03-24 14:26:30|251.98|250.06|251.98|250.06|251.98|250.06|251.58|249.66|0
1648132000000|2022-03-24 14:26:40|251.78|249.86|251.78|249.86|251.98|250.06|251.78|249.86|0
1648132010000|2022-03-24 14:26:50|251.58|249.66|251.38|249.46|251.58|249.66|251.38|249.46|0
1648132020000|2022-03-24 14:27:00|251.67|249.75|250.98|249.06|251.78|249.86|250.98|249.06|0
1648132030000|2022-03-24 14:27:10|250.58|248.66|251.98|250.06|251.98|250.06|250.58|248.66|0
1648132040000|2022-03-24 14:27:20|252.38|250.46|252.98|251.06|252.98|251.06|252.38|250.46|0
1648132050000|2022-03-24 14:27:30|252.78|250.86|252.18|250.26|252.98|251.06|252.18|250.26|0
1648132060000|2022-03-24 14:27:40|251.78|249.86|251.98|250.06|252.37|250.45|251.78|249.86|0
1648132070000|2022-03-24 14:27:50|252.17|250.25|252.17|250.25|252.17|250.25|251.98|250.06|0
1648132080000|2022-03-24 14:28:00|252.37|250.45|252.37|250.45|252.37|250.45|252.37|250.45|0
1648132090000|2022-03-24 14:28:10|252.17|250.25|252.27|250.35|252.37|250.45|252.17|250.25|0
1648132100000|2022-03-24 14:28:20|252.07|250.15|252.77|250.85|252.77|250.85|252.07|250.15|0
1648132110000|2022-03-24 14:28:30|252.57|250.65|252.17|250.25|252.57|250.65|252.17|250.25|0
1648132120000|2022-03-24 14:28:40|251.97|250.05|252.37|250.45|252.37|250.45|251.97|250.05|0
1648132130000|2022-03-24 14:28:50|252.57|250.65|252.57|250.65|252.57|250.65|252.17|250.25|0
1648132140000|2022-03-24 14:29:00|252.17|250.25|252.37|250.45|253.37|251.45|252.17|250.25|0
1648132150000|2022-03-24 14:29:10|252.77|250.85|252.97|251.05|253.17|251.25|252.57|250.65|0
1648132160000|2022-03-24 14:29:20|253.17|251.25|253.47|251.55|253.47|251.55|253.17|251.25|0
1648132170000|2022-03-24 14:29:30|253.57|251.65|252.77|250.85|253.57|251.65|252.77|250.85|0
1648132180000|2022-03-24 14:29:40|252.37|250.45|251.87|249.95|252.37|250.45|251.87|249.95|0
1648132190000|2022-03-24 14:29:50|251.77|249.85|252.17|250.25|252.17|250.25|251.77|249.85|0
1648132200000|2022-03-24 14:30:00|251.97|250.05|251.57|249.65|252.17|250.25|251.57|249.65|0
1648132210000|2022-03-24 14:30:10|251.77|249.85|250.43|248.51|251.77|249.85|250.43|248.51|0
1648132220000|2022-03-24 14:30:20|250.63|248.71|250.43|248.51|250.63|248.71|250.23|248.31|0
1648132230000|2022-03-24 14:30:30|250.23|248.31|249.02|247.1|250.23|248.31|248.82|246.9|0
1648132240000|2022-03-24 14:30:40|248.82|246.9|248.62|246.7|249.22|247.3|248.62|246.7|0
1648132250000|2022-03-24 14:30:50|249.02|247.1|249.62|247.7|249.62|247.7|249.02|247.1|0
1648132260000|2022-03-24 14:31:00|251.83|249.91|251.63|249.71|252.23|250.31|251.23|249.31|0
1648132270000|2022-03-24 14:31:10|251.83|249.91|251.83|249.91|252.23|250.31|251.83|249.91|0
1648132280000|2022-03-24 14:31:20|251.93|250.01|252.64|250.72|252.64|250.72|251.93|250.01|0
1648132290000|2022-03-24 14:31:30|252.53|250.61|252.43|250.51|252.53|250.61|252.33|250.41|0
1648132300000|2022-03-24 14:31:40|251.83|249.91|251.43|249.51|251.83|249.91|251.43|249.51|0
1648132310000|2022-03-24 14:31:50|251.23|249.31|251.83|249.91|251.83|249.91|251.23|249.31|0
1648132320000|2022-03-24 14:32:00|252.23|250.31|251.83|249.91|252.23|250.31|251.83|249.91|0
1648132330000|2022-03-24 14:32:10|251.73|249.81|252.03|250.11|252.03|250.11|251.73|249.81|0
1648132340000|2022-03-24 14:32:20|252.23|250.31|252.43|250.51|252.43|250.51|252.03|250.11|0
1648132350000|2022-03-24 14:32:30|252.42|250.5|253.64|251.72|253.64|251.72|252.42|250.5|0
1648132360000|2022-03-24 14:32:40|254.04|252.12|254.85|252.93|254.85|252.93|254.04|252.12|0
1648132370000|2022-03-24 14:32:50|255.66|253.74|255.66|253.74|256.07|254.15|255.66|253.74|0
1648132380000|2022-03-24 14:33:00|256.07|254.15|255.66|253.74|256.07|254.15|255.66|253.74|0
1648132390000|2022-03-24 14:33:10|255.86|253.94|256.05|254.13|256.05|254.13|255.66|253.74|0
1648132400000|2022-03-24 14:33:20|256.56|254.64|257.17|255.25|257.57|255.65|256.56|254.64|0
1648132410000|2022-03-24 14:33:30|256.96|255.04|256.76|254.84|256.96|255.04|256.66|254.74|0
1648132420000|2022-03-24 14:33:40|256.56|254.64|257.37|255.45|257.37|255.45|256.56|254.64|0
1648132430000|2022-03-24 14:33:50|256.96|255.04|257.17|255.25|257.17|255.25|256.96|255.04|0
1648132440000|2022-03-24 14:34:00|256.96|255.04|257.37|255.45|257.37|255.45|256.76|254.84|0
1648132450000|2022-03-24 14:34:10|258.38|256.46|258.79|256.87|258.79|256.87|258.38|256.46|0
1648132460000|2022-03-24 14:34:20|258.59|256.67|258.99|257.07|258.99|257.07|258.38|256.46|0
1648132470000|2022-03-24 14:34:30|259.2|257.28|258.99|257.07|259.2|257.28|258.99|257.07|0
1648132480000|2022-03-24 14:34:40|259.2|257.28|259.2|257.28|259.4|257.48|259.2|257.28|0
1648132490000|2022-03-24 14:34:50|258.99|257.07|258.59|256.67|258.99|257.07|258.59|256.67|0
1648132500000|2022-03-24 14:35:00|258.79|256.87|259.2|257.28|259.2|257.28|258.79|256.87|0
1648132510000|2022-03-24 14:35:10|258.79|256.87|258.38|256.46|258.79|256.87|258.38|256.46|0
1648132520000|2022-03-24 14:35:20|257.98|256.06|258.99|257.07|258.99|257.07|257.98|256.06|0
1648132530000|2022-03-24 14:35:30|259.2|257.28|259.2|257.28|259.6|257.68|259.2|257.28|0
1648132540000|2022-03-24 14:35:40|259.4|257.48|259.7|257.78|259.81|257.89|259.4|257.48|0
1648132550000|2022-03-24 14:35:50|259.81|257.89|260.01|258.09|260.01|258.09|259.81|257.89|0
1648132560000|2022-03-24 14:36:00|260.21|258.29|259.2|257.28|260.21|258.29|259.2|257.28|0
1648132570000|2022-03-24 14:36:10|258.99|257.07|258.58|256.66|259.2|257.28|258.58|256.66|0
1648132580000|2022-03-24 14:36:20|258.99|257.07|258.58|256.66|258.99|257.07|258.58|256.66|0
1648132590000|2022-03-24 14:36:30|258.79|256.87|258.58|256.66|258.99|257.07|258.58|256.66|0
1648132600000|2022-03-24 14:36:40|258.38|256.46|258.38|256.46|258.58|256.66|258.18|256.26|0
1648132610000|2022-03-24 14:36:50|258.18|256.26|258.18|256.26|258.18|256.26|257.97|256.05|0
1648132620000|2022-03-24 14:37:00|257.97|256.05|257.37|255.45|257.97|256.05|257.37|255.45|0
1648132630000|2022-03-24 14:37:10|257.57|255.65|258.18|256.26|258.18|256.26|257.57|255.65|0
1648132640000|2022-03-24 14:37:20|258.27|256.35|258.18|256.26|258.27|256.35|257.77|255.85|0
1648132650000|2022-03-24 14:37:30|257.97|256.05|258.58|256.66|258.58|256.66|257.97|256.05|0
1648132660000|2022-03-24 14:37:40|258.18|256.26|257.36|255.44|258.18|256.26|257.36|255.44|0
1648132670000|2022-03-24 14:37:50|257.57|255.65|257.36|255.44|257.57|255.65|257.36|255.44|0
1648132680000|2022-03-24 14:38:00|257.16|255.24|255.94|254.02|257.36|255.44|255.94|254.02|0
1648132690000|2022-03-24 14:38:10|256.15|254.23|255.74|253.82|256.35|254.43|255.74|253.82|0
1648132700000|2022-03-24 14:38:20|255.94|254.02|255.34|253.42|255.94|254.02|255.13|253.21|0
1648132710000|2022-03-24 14:38:30|255.23|253.31|255.74|253.82|255.74|253.82|255.23|253.31|0
1648132720000|2022-03-24 14:38:40|255.94|254.02|256.35|254.43|256.35|254.43|255.94|254.02|0
1648132730000|2022-03-24 14:38:50|255.94|254.02|255.54|253.62|255.94|254.02|255.54|253.62|0
1648132740000|2022-03-24 14:39:00|255.74|253.82|255.84|253.92|255.84|253.92|255.74|253.82|0
1648132750000|2022-03-24 14:39:10|255.74|253.82|255.74|253.82|255.74|253.82|255.54|253.62|0
1648132760000|2022-03-24 14:39:20|255.94|254.02|255.94|254.02|255.94|254.02|255.54|253.62|0
1648132770000|2022-03-24 14:39:30|256.15|254.23|256.15|254.23|256.15|254.23|255.94|254.02|0
1648132780000|2022-03-24 14:39:40|255.94|254.02|255.74|253.82|255.94|254.02|255.54|253.62|0
1648132790000|2022-03-24 14:39:50|255.34|253.42|255.94|254.02|255.94|254.02|255.34|253.42|0
1648132800000|2022-03-24 14:40:00|256.35|254.43|256.35|254.43|256.55|254.63|256.35|254.43|0
1648132810000|2022-03-24 14:40:10|256.55|254.63|255.74|253.82|256.55|254.63|255.74|253.82|0
1648132820000|2022-03-24 14:40:20|255.54|253.62|255.13|253.21|255.54|253.62|255.13|253.21|0
1648132830000|2022-03-24 14:40:30|254.53|252.61|254.53|252.61|254.73|252.81|254.12|252.2|0
1648132840000|2022-03-24 14:40:40|254.93|253.01|254.32|252.4|254.93|253.01|254.32|252.4|0
1648132850000|2022-03-24 14:40:50|254.52|252.6|254.32|252.4|254.62|252.7|254.32|252.4|0
1648132860000|2022-03-24 14:41:00|254.12|252.2|254.12|252.2|254.32|252.4|254.12|252.2|0
1648132870000|2022-03-24 14:41:10|254.52|252.6|255.54|253.62|255.94|254.02|254.52|252.6|0
1648132880000|2022-03-24 14:41:20|255.13|253.21|254.73|252.81|255.13|253.21|254.73|252.81|0
1648132890000|2022-03-24 14:41:30|254.32|252.4|254.52|252.6|254.93|253.01|254.32|252.4|0
1648132900000|2022-03-24 14:41:40|254.73|252.81|254.22|252.3|254.73|252.81|254.22|252.3|0
1648132910000|2022-03-24 14:41:50|254.32|252.4|255.33|253.41|255.33|253.41|254.32|252.4|0
1648132920000|2022-03-24 14:42:00|255.13|253.21|256.14|254.22|256.14|254.22|255.13|253.21|0
1648132930000|2022-03-24 14:42:10|255.74|253.82|256.14|254.22|256.14|254.22|255.74|253.82|0
1648132940000|2022-03-24 14:42:20|256.24|254.32|256.14|254.22|256.24|254.32|255.94|254.02|0
1648132950000|2022-03-24 14:42:30|256.55|254.63|256.34|254.42|256.55|254.63|256.34|254.42|0
1648132960000|2022-03-24 14:42:40|255.94|254.02|256.34|254.42|256.34|254.42|255.53|253.61|0
1648132970000|2022-03-24 14:42:50|256.14|254.22|255.33|253.41|256.14|254.22|255.13|253.21|0
1648132980000|2022-03-24 14:43:00|254.93|253.01|254.93|253.01|254.93|253.01|254.72|252.8|0
1648132990000|2022-03-24 14:43:10|255.23|253.31|256.34|254.42|256.34|254.42|255.23|253.31|0
1648133000000|2022-03-24 14:43:20|256.14|254.22|255.94|254.02|256.14|254.22|255.94|254.02|0
1648133010000|2022-03-24 14:43:30|257.56|255.64|257.56|255.64|257.76|255.84|257.56|255.64|0
1648133020000|2022-03-24 14:43:40|256.95|255.03|256.55|254.63|256.95|255.03|256.55|254.63|0
1648133030000|2022-03-24 14:43:50|256.64|254.72|256.75|254.83|256.95|255.03|256.64|254.72|0
1648133040000|2022-03-24 14:44:00|256.55|254.63|256.64|254.72|256.95|255.03|256.55|254.63|0
1648133050000|2022-03-24 14:44:10|256.95|255.03|257.56|255.64|257.56|255.64|256.95|255.03|0
1648133060000|2022-03-24 14:44:20|257.76|255.84|257.36|255.44|257.76|255.84|257.36|255.44|0
1648133070000|2022-03-24 14:44:30|257.56|255.64|256.95|255.03|257.66|255.74|256.95|255.03|0
1648133080000|2022-03-24 14:44:40|257.25|255.33|257.76|255.84|257.76|255.84|257.15|255.23|0
1648133090000|2022-03-24 14:44:50|257.56|255.64|258.57|256.65|258.57|256.65|257.36|255.44|0
1648133100000|2022-03-24 14:45:00|258.98|257.06|258.78|256.86|258.98|257.06|258.17|256.25|0
1648133110000|2022-03-24 14:45:10|258.98|257.06|258.98|257.06|258.98|257.06|258.78|256.86|0
1648133120000|2022-03-24 14:45:20|259.18|257.26|260.2|258.28|260.2|258.28|259.18|257.26|0
1648133130000|2022-03-24 14:45:30|259.39|257.47|259.69|257.77|259.79|257.87|259.39|257.47|0
1648133140000|2022-03-24 14:45:40|260.61|258.69|260.41|258.49|260.61|258.69|260.41|258.49|0
1648133150000|2022-03-24 14:45:50|260.61|258.69|260.61|258.69|260.81|258.89|260.41|258.49|0
1648133160000|2022-03-24 14:46:00|260.81|258.89|260.81|258.89|261.22|259.3|260.81|258.89|0
1648133170000|2022-03-24 14:46:10|261.22|259.3|261.43|259.51|261.43|259.51|261.22|259.3|0
1648133180000|2022-03-24 14:46:20|261.02|259.1|260.61|258.69|261.02|259.1|260.41|258.49|0
1648133190000|2022-03-24 14:46:30|260.81|258.89|260.61|258.69|260.81|258.89|260.41|258.49|0
1648133200000|2022-03-24 14:46:40|260.41|258.49|260.61|258.69|260.61|258.69|260.4|258.48|0
1648133210000|2022-03-24 14:46:50|260.81|258.89|260.81|258.89|260.81|258.89|260.61|258.69|0
1648133220000|2022-03-24 14:47:00|261.02|259.1|261.63|259.71|261.63|259.71|261.02|259.1|0
1648133230000|2022-03-24 14:47:10|260.81|258.89|259.79|257.87|260.81|258.89|259.79|257.87|0
1648133240000|2022-03-24 14:47:20|260.2|258.28|260.81|258.89|260.81|258.89|260.2|258.28|0
1648133250000|2022-03-24 14:47:30|261.02|259.1|261.02|259.1|261.02|259.1|261.02|259.1|0
1648133260000|2022-03-24 14:47:40|260.81|258.89|260.2|258.28|260.81|258.89|260.2|258.28|0
1648133270000|2022-03-24 14:47:50|260.81|258.89|261.22|259.3|261.22|259.3|260.71|258.79|0
1648133280000|2022-03-24 14:48:00|261.42|259.5|260.61|258.69|261.42|259.5|260.61|258.69|0
1648133290000|2022-03-24 14:48:10|260.4|258.48|261.63|259.71|261.63|259.71|260.4|258.48|0
1648133300000|2022-03-24 14:48:20|261.83|259.91|262.04|260.12|262.04|260.12|261.83|259.91|0
1648133310000|2022-03-24 14:48:30|261.63|259.71|260.81|258.89|261.63|259.71|260.81|258.89|0
1648133320000|2022-03-24 14:48:40|261.22|259.3|260.61|258.69|261.22|259.3|260.61|258.69|0
1648133330000|2022-03-24 14:48:50|260.81|258.89|261.01|259.09|261.01|259.09|260.61|258.69|0
1648133340000|2022-03-24 14:49:00|260.81|258.89|260.81|258.89|260.81|258.89|260.81|258.89|0
1648133350000|2022-03-24 14:49:10|260.61|258.69|260.81|258.89|260.81|258.89|260.4|258.48|0
1648133360000|2022-03-24 14:49:20|261.22|259.3|260.61|258.69|261.22|259.3|260.61|258.69|0
1648133370000|2022-03-24 14:49:30|260.4|258.48|260.4|258.48|260.61|258.69|260.4|258.48|0
1648133380000|2022-03-24 14:49:40|260.61|258.69|259.99|258.07|260.61|258.69|259.99|258.07|0
1648133390000|2022-03-24 14:49:50|260.3|258.38|260.4|258.48|260.81|258.89|260.3|258.38|0
1648133400000|2022-03-24 14:50:00|260.6|258.68|259.79|257.87|260.6|258.68|259.59|257.67|0
1648133410000|2022-03-24 14:50:10|259.18|257.26|259.18|257.26|259.18|257.26|258.97|257.05|0
1648133420000|2022-03-24 14:50:20|258.77|256.85|258.57|256.65|258.77|256.85|258.57|256.65|0
1648133430000|2022-03-24 14:50:30|258.77|256.85|258.97|257.05|258.97|257.05|258.77|256.85|0
1648133440000|2022-03-24 14:50:40|258.77|256.85|258.36|256.44|258.77|256.85|258.36|256.44|0
1648133450000|2022-03-24 14:50:50|258.16|256.24|258.57|256.65|258.57|256.65|257.96|256.04|0
1648133460000|2022-03-24 14:51:00|258.77|256.85|257.55|255.63|258.77|256.85|257.55|255.63|0
1648133470000|2022-03-24 14:51:10|257.35|255.43|257.55|255.63|257.75|255.83|257.35|255.43|0
1648133480000|2022-03-24 14:51:20|257.35|255.43|258.16|256.24|258.16|256.24|257.35|255.43|0
1648133490000|2022-03-24 14:51:30|258.36|256.44|258.36|256.44|258.36|256.44|258.36|256.44|0
1648133500000|2022-03-24 14:51:40|259.17|257.25|258.31|256.39|259.58|257.66|258.31|256.39|0
1648133510000|2022-03-24 14:51:50|258.51|256.59|258.71|256.79|258.71|256.79|258.51|256.59|0
1648133520000|2022-03-24 14:52:00|258.92|257|260.14|258.22|260.14|258.22|258.92|257|0
1648133530000|2022-03-24 14:52:10|260.55|258.63|260.55|258.63|260.55|258.63|260.34|258.42|0
1648133540000|2022-03-24 14:52:20|260.54|258.62|260.14|258.22|260.54|258.62|260.14|258.22|0
1648133550000|2022-03-24 14:52:30|260.34|258.42|259.93|258.01|260.44|258.52|259.93|258.01|0
1648133560000|2022-03-24 14:52:40|259.73|257.81|259.73|257.81|259.73|257.81|259.53|257.61|0
1648133570000|2022-03-24 14:52:50|259.93|258.01|259.73|257.81|260.14|258.22|259.73|257.81|0
1648133580000|2022-03-24 14:53:00|260.14|258.22|260.75|258.83|260.75|258.83|260.14|258.22|0
1648133590000|2022-03-24 14:53:10|260.34|258.42|259.73|257.81|260.54|258.62|259.73|257.81|0
1648133600000|2022-03-24 14:53:20|259.52|257.6|259.73|257.81|259.73|257.81|259.52|257.6|0
1648133610000|2022-03-24 14:53:30|259.32|257.4|258.91|256.99|259.32|257.4|258.91|256.99|0
1648133620000|2022-03-24 14:53:40|258.71|256.79|258.71|256.79|258.71|256.79|258.71|256.79|0
1648133630000|2022-03-24 14:53:50|258.51|256.59|258.51|256.59|258.51|256.59|258.3|256.38|0
1648133640000|2022-03-24 14:54:00|258.3|256.38|258.71|256.79|258.71|256.79|258.1|256.18|0
1648133650000|2022-03-24 14:54:10|258.1|256.18|258.81|256.89|258.81|256.89|257.9|255.98|0
1648133660000|2022-03-24 14:54:20|258.71|256.79|258.91|256.99|259.12|257.2|258.71|256.79|0
1648133670000|2022-03-24 14:54:30|258.4|256.48|258.91|256.99|259.12|257.2|258.4|256.48|0
1648133680000|2022-03-24 14:54:40|259.12|257.2|259.32|257.4|259.32|257.4|259.12|257.2|0
1648133690000|2022-03-24 14:54:50|259.93|258.01|259.42|257.5|259.93|258.01|259.42|257.5|0
1648133700000|2022-03-24 14:55:00|259.32|257.4|259.73|257.81|259.73|257.81|259.32|257.4|0
1648133710000|2022-03-24 14:55:10|259.93|258.01|259.32|257.4|260.13|258.21|259.32|257.4|0
1648133720000|2022-03-24 14:55:20|259.42|257.5|259.32|257.4|259.42|257.5|259.32|257.4|0
1648133730000|2022-03-24 14:55:30|258.91|256.99|258.3|256.38|258.91|256.99|258.3|256.38|0
1648133740000|2022-03-24 14:55:40|258.1|256.18|258.71|256.79|258.71|256.79|258.1|256.18|0
1648133750000|2022-03-24 14:55:50|258.91|256.99|259.11|257.19|259.11|257.19|258.71|256.79|0
1648133760000|2022-03-24 14:56:00|258.71|256.79|258.3|256.38|258.71|256.79|258.3|256.38|0
1648133770000|2022-03-24 14:56:10|258.19|256.27|258.3|256.38|258.3|256.38|258.1|256.18|0
1648133780000|2022-03-24 14:56:20|258.1|256.18|257.89|255.97|258.1|256.18|257.89|255.97|0
1648133790000|2022-03-24 14:56:30|257.28|255.36|257.89|255.97|257.89|255.97|257.08|255.16|0
1648133800000|2022-03-24 14:56:40|258.1|256.18|257.89|255.97|258.1|256.18|257.89|255.97|0
1648133810000|2022-03-24 14:56:50|258.1|256.18|257.69|255.77|258.1|256.18|257.69|255.77|0
1648133820000|2022-03-24 14:57:00|257.49|255.57|257.28|255.36|257.49|255.57|257.28|255.36|0
1648133830000|2022-03-24 14:57:10|257.08|255.16|258.3|256.38|258.3|256.38|257.08|255.16|0
1648133840000|2022-03-24 14:57:20|258.1|256.18|256.88|254.96|258.3|256.38|256.88|254.96|0
1648133850000|2022-03-24 14:57:30|256.47|254.55|256.47|254.55|256.67|254.75|256.47|254.55|0
1648133860000|2022-03-24 14:57:40|256.57|254.65|257.28|255.36|257.28|255.36|256.57|254.65|0
1648133870000|2022-03-24 14:57:50|256.67|254.75|256.47|254.55|256.67|254.75|256.47|254.55|0
1648133880000|2022-03-24 14:58:00|256.67|254.75|256.88|254.96|257.08|255.16|256.67|254.75|0
1648133890000|2022-03-24 14:58:10|256.67|254.75|256.06|254.14|256.67|254.75|256.06|254.14|0
1648133900000|2022-03-24 14:58:20|255.86|253.94|256.06|254.14|256.16|254.24|255.86|253.94|0
1648133910000|2022-03-24 14:58:30|255.86|253.94|256.27|254.35|256.27|254.35|255.86|253.94|0
1648133920000|2022-03-24 14:58:40|256.47|254.55|256.67|254.75|256.67|254.75|256.47|254.55|0
1648133930000|2022-03-24 14:58:50|256.87|254.95|257.08|255.16|257.08|255.16|256.67|254.75|0
1648133940000|2022-03-24 14:59:00|257.28|255.36|257.28|255.36|257.69|255.77|257.28|255.36|0
1648133950000|2022-03-24 14:59:10|257.48|255.56|258.09|256.17|258.09|256.17|257.48|255.56|0
1648133960000|2022-03-24 14:59:20|257.89|255.97|257.48|255.56|257.89|255.97|257.48|255.56|0
1648133970000|2022-03-24 14:59:30|257.28|255.36|257.08|255.16|257.28|255.36|257.08|255.16|0
1648133980000|2022-03-24 14:59:40|257.28|255.36|257.28|255.36|257.28|255.36|257.08|255.16|0
1648133990000|2022-03-24 14:59:50|257.08|255.16|257.28|255.36|257.48|255.56|257.08|255.16|0
1648134000000|2022-03-24 15:00:00|258.09|256.17|257.08|255.16|258.09|256.17|257.08|255.16|0
1648134010000|2022-03-24 15:00:10|256.87|254.95|257.48|255.56|257.48|255.56|256.87|254.95|0
1648134020000|2022-03-24 15:00:20|257.69|255.77|257.68|255.76|258.09|256.17|257.68|255.76|0
1648134030000|2022-03-24 15:00:30|257.89|255.97|257.89|255.97|258.09|256.17|257.89|255.97|0
1648134040000|2022-03-24 15:00:40|258.29|256.37|258.5|256.58|258.5|256.58|258.29|256.37|0
1648134050000|2022-03-24 15:00:50|258.7|256.78|259.11|257.19|259.11|257.19|258.7|256.78|0
1648134060000|2022-03-24 15:01:00|259.31|257.39|262.78|260.86|262.78|260.86|258.7|256.78|0
1648134070000|2022-03-24 15:01:10|263.81|261.89|267.92|266|268.95|267.03|263.81|261.89|0
1648134080000|2022-03-24 15:01:20|266.27|264.35|264.42|262.5|266.27|264.35|264.42|262.5|0
1648134090000|2022-03-24 15:01:30|264.22|262.3|264.22|262.3|264.42|262.5|264.11|262.19|0
1648134100000|2022-03-24 15:01:40|264.63|262.71|263.81|261.89|264.63|262.71|263.6|261.68|0
1648134110000|2022-03-24 15:01:50|264.22|262.3|262.58|260.66|264.22|262.3|262.58|260.66|0
1648134120000|2022-03-24 15:02:00|262.37|260.45|261.15|259.23|262.37|260.45|261.15|259.23|0
1648134130000|2022-03-24 15:02:10|262.17|260.25|261.96|260.04|262.37|260.45|261.76|259.84|0
1648134140000|2022-03-24 15:02:20|261.76|259.84|262.78|260.86|262.78|260.86|261.76|259.84|0
1648134150000|2022-03-24 15:02:30|264.31|262.39|264.01|262.09|264.31|262.39|263.8|261.88|0
1648134160000|2022-03-24 15:02:40|264.83|262.91|263.6|261.68|264.83|262.91|263.39|261.47|0
1648134170000|2022-03-24 15:02:50|262.98|261.06|261.45|259.53|262.98|261.06|261.45|259.53|0
1648134180000|2022-03-24 15:03:00|261.35|259.43|261.45|259.53|261.55|259.63|261.35|259.43|0
1648134190000|2022-03-24 15:03:10|261.76|259.84|261.76|259.84|261.96|260.04|261.76|259.84|0
1648134200000|2022-03-24 15:03:20|261.55|259.63|261.76|259.84|261.96|260.04|261.55|259.63|0
1648134210000|2022-03-24 15:03:30|261.35|259.43|261.55|259.63|261.55|259.63|260.74|258.82|0
1648134220000|2022-03-24 15:03:40|261.76|259.84|260.94|259.02|261.76|259.84|260.53|258.61|0
1648134230000|2022-03-24 15:03:50|260.74|258.82|260.94|259.02|260.94|259.02|260.63|258.71|0
1648134240000|2022-03-24 15:04:00|261.14|259.22|261.14|259.22|261.14|259.22|261.14|259.22|0
1648134250000|2022-03-24 15:04:10|261.35|259.43|259.92|258|261.35|259.43|259.92|258|0
1648134260000|2022-03-24 15:04:20|260.12|258.2|260.12|258.2|260.33|258.41|260.12|258.2|0
1648134270000|2022-03-24 15:04:30|259.51|257.59|260.33|258.41|260.33|258.41|259.31|257.39|0
1648134280000|2022-03-24 15:04:40|260.94|259.02|260.83|258.91|260.94|259.02|260.83|258.91|0
1648134290000|2022-03-24 15:04:50|260.94|259.02|261.14|259.22|261.14|259.22|260.94|259.02|0
1648134300000|2022-03-24 15:05:00|261.75|259.83|261.55|259.63|261.75|259.83|261.14|259.22|0
1648134310000|2022-03-24 15:05:10|261.75|259.83|261.96|260.04|261.96|260.04|261.75|259.83|0
1648134320000|2022-03-24 15:05:20|262.37|260.45|263.6|261.68|263.6|261.68|262.37|260.45|0
1648134330000|2022-03-24 15:05:30|263.69|261.77|263.8|261.88|263.8|261.88|263.19|261.27|0
1648134340000|2022-03-24 15:05:40|264.01|262.09|264.51|262.59|264.51|262.59|264.01|262.09|0
1648134350000|2022-03-24 15:05:50|264.42|262.5|264.42|262.5|265.03|263.11|264.42|262.5|0
1648134360000|2022-03-24 15:06:00|264.62|262.7|264.42|262.5|264.62|262.7|264.42|262.5|0
1648134370000|2022-03-24 15:06:10|264.92|263|265.44|263.52|265.44|263.52|264.92|263|0
1648134380000|2022-03-24 15:06:20|265.65|263.73|265.24|263.32|265.65|263.73|265.24|263.32|0
1648134390000|2022-03-24 15:06:30|265.03|263.11|264.83|262.91|265.24|263.32|264.83|262.91|0
1648134400000|2022-03-24 15:06:40|264.62|262.7|264.42|262.5|264.62|262.7|264.42|262.5|0
1648134410000|2022-03-24 15:06:50|265.13|263.21|265.44|263.52|265.65|263.73|265.13|263.21|0
1648134420000|2022-03-24 15:07:00|264.83|262.91|264.41|262.49|264.83|262.91|264.41|262.49|0
1648134430000|2022-03-24 15:07:10|264.62|262.7|264.62|262.7|264.62|262.7|264.62|262.7|0
1648134440000|2022-03-24 15:07:20|264.41|262.49|265.24|263.32|265.44|263.52|264.41|262.49|0
1648134450000|2022-03-24 15:07:30|264.92|263|264.41|262.49|265.03|263.11|264.41|262.49|0
1648134460000|2022-03-24 15:07:40|264.62|262.7|264.62|262.7|264.82|262.9|264.41|262.49|0
1648134470000|2022-03-24 15:07:50|264.82|262.9|264.92|263|264.92|263|264.21|262.29|0
1648134480000|2022-03-24 15:08:00|265.03|263.11|264.41|262.49|265.03|263.11|264.41|262.49|0
1648134490000|2022-03-24 15:08:10|264.21|262.29|264.41|262.49|264.41|262.49|264.21|262.29|0
1648134500000|2022-03-24 15:08:20|264.21|262.29|263.39|261.47|264.41|262.49|263.39|261.47|0
1648134510000|2022-03-24 15:08:30|262.77|260.85|261.14|259.22|262.77|260.85|261.14|259.22|0
1648134520000|2022-03-24 15:08:40|261.03|259.11|260.93|259.01|261.03|259.11|260.73|258.81|0
1648134530000|2022-03-24 15:08:50|260.73|258.81|260.93|259.01|260.93|259.01|260.73|258.81|0
1648134540000|2022-03-24 15:09:00|261.14|259.22|259.91|257.99|261.14|259.22|259.71|257.79|0
1648134550000|2022-03-24 15:09:10|260.73|258.81|260.73|258.81|260.93|259.01|260.73|258.81|0
1648134560000|2022-03-24 15:09:20|261.34|259.42|261.14|259.22|261.75|259.83|261.14|259.22|0
1648134570000|2022-03-24 15:09:30|261.55|259.63|261.75|259.83|261.75|259.83|261.34|259.42|0
1648134580000|2022-03-24 15:09:40|261.95|260.03|262.16|260.24|262.16|260.24|261.75|259.83|0
1648134590000|2022-03-24 15:09:50|261.95|260.03|262.16|260.24|262.36|260.44|261.95|260.03|0
1648134600000|2022-03-24 15:10:00|261.34|259.42|261.14|259.22|261.54|259.62|260.73|258.81|0
1648134610000|2022-03-24 15:10:10|260.73|258.81|261.14|259.22|261.14|259.22|260.73|258.81|0
1648134620000|2022-03-24 15:10:20|260.83|258.91|260.93|259.01|260.93|259.01|260.62|258.7|0
1648134630000|2022-03-24 15:10:30|261.14|259.22|260.93|259.01|261.34|259.42|260.93|259.01|0
1648134640000|2022-03-24 15:10:40|260.52|258.6|261.14|259.22|261.14|259.22|260.32|258.4|0
1648134650000|2022-03-24 15:10:50|261.13|259.21|260.73|258.81|261.13|259.21|260.73|258.81|0
1648134660000|2022-03-24 15:11:00|261.54|259.62|261.54|259.62|261.54|259.62|261.34|259.42|0
1648134670000|2022-03-24 15:11:10|261.75|259.83|262.57|260.65|262.57|260.65|261.75|259.83|0
1648134680000|2022-03-24 15:11:20|262.16|260.24|262.16|260.24|262.46|260.54|262.16|260.24|0
1648134690000|2022-03-24 15:11:30|262.36|260.44|262.97|261.05|262.97|261.05|262.36|260.44|0
1648134700000|2022-03-24 15:11:40|263.18|261.26|262.56|260.64|263.18|261.26|262.46|260.54|0
1648134710000|2022-03-24 15:11:50|262.97|261.05|262.97|261.05|263.18|261.26|262.97|261.05|0
1648134720000|2022-03-24 15:12:00|263.38|261.46|263.38|261.46|263.38|261.46|263.28|261.36|0
1648134730000|2022-03-24 15:12:10|263.59|261.67|263.79|261.87|263.79|261.87|263.59|261.67|0
1648134740000|2022-03-24 15:12:20|264|262.08|265.23|263.31|265.23|263.31|264|262.08|0
1648134750000|2022-03-24 15:12:30|264.82|262.9|265.43|263.51|265.43|263.51|264.41|262.49|0
1648134760000|2022-03-24 15:12:40|265.74|263.82|265.85|263.93|265.85|263.93|265.43|263.51|0
1648134770000|2022-03-24 15:12:50|265.43|263.51|265.53|263.61|265.53|263.61|265.23|263.31|0
1648134780000|2022-03-24 15:13:00|265.85|263.93|266.05|264.13|266.26|264.34|265.85|263.93|0
1648134790000|2022-03-24 15:13:10|265.85|263.93|266.46|264.54|266.46|264.54|265.85|263.93|0
1648134800000|2022-03-24 15:13:20|266.26|264.34|265.84|263.92|266.46|264.54|265.74|263.82|0
1648134810000|2022-03-24 15:13:30|265.43|263.51|265.23|263.31|265.43|263.51|265.23|263.31|0
1648134820000|2022-03-24 15:13:40|265.53|263.61|265.43|263.51|265.84|263.92|265.43|263.51|0
1648134830000|2022-03-24 15:13:50|265.23|263.31|264.41|262.49|265.43|263.51|264.2|262.28|0
1648134840000|2022-03-24 15:14:00|264.2|262.28|264.41|262.49|264.5|262.58|264.2|262.28|0
1648134850000|2022-03-24 15:14:10|265.23|263.31|265.84|263.92|265.84|263.92|265.23|263.31|0
1648134860000|2022-03-24 15:14:20|266.05|264.13|265.43|263.51|266.05|264.13|265.43|263.51|0
1648134870000|2022-03-24 15:14:30|265.64|263.72|264.61|262.69|265.64|263.72|264.61|262.69|0
1648134880000|2022-03-24 15:14:40|264.82|262.9|264.82|262.9|264.82|262.9|264.61|262.69|0
1648134890000|2022-03-24 15:14:50|264.41|262.49|264.82|262.9|264.82|262.9|264.41|262.49|0
1648134900000|2022-03-24 15:15:00|265.64|263.72|265.84|263.92|265.84|263.92|265.02|263.1|0
1648134910000|2022-03-24 15:15:10|265.64|263.72|265.23|263.31|265.84|263.92|265.23|263.31|0
1648134920000|2022-03-24 15:15:20|265.02|263.1|265.43|263.51|265.43|263.51|265.02|263.1|0
1648134930000|2022-03-24 15:15:30|265.23|263.31|265.23|263.31|265.43|263.51|265.23|263.31|0
1648134940000|2022-03-24 15:15:40|265.02|263.1|265.23|263.31|265.43|263.51|265.02|263.1|0
1648134950000|2022-03-24 15:15:50|265.43|263.51|265.23|263.31|265.64|263.72|265.02|263.1|0
1648134960000|2022-03-24 15:16:00|264.81|262.89|264.2|262.28|264.81|262.89|264.2|262.28|0
1648134970000|2022-03-24 15:16:10|263.99|262.07|263.99|262.07|264.09|262.17|263.99|262.07|0
1648134980000|2022-03-24 15:16:20|263.79|261.87|263.79|261.87|263.79|261.87|263.68|261.76|0
1648134990000|2022-03-24 15:16:30|264.2|262.28|263.79|261.87|264.2|262.28|263.79|261.87|0
1648135000000|2022-03-24 15:16:40|263.99|262.07|263.38|261.46|263.99|262.07|263.38|261.46|0
1648135010000|2022-03-24 15:16:50|263.58|261.66|263.99|262.07|264.2|262.28|263.58|261.66|0
1648135020000|2022-03-24 15:17:00|265.22|263.3|264.61|262.69|265.22|263.3|264.4|262.48|0
1648135030000|2022-03-24 15:17:10|265.02|263.1|265.02|263.1|265.22|263.3|265.02|263.1|0
1648135040000|2022-03-24 15:17:20|264.81|262.89|264.61|262.69|264.81|262.89|264.61|262.69|0
1648135050000|2022-03-24 15:17:30|264.81|262.89|264.61|262.69|264.81|262.89|264.61|262.69|0
1648135060000|2022-03-24 15:17:40|265.22|263.3|265.63|263.71|265.84|263.92|265.22|263.3|0
1648135070000|2022-03-24 15:17:50|265.02|263.1|265.02|263.1|265.22|263.3|265.02|263.1|0
1648135080000|2022-03-24 15:18:00|265.43|263.51|265.22|263.3|265.43|263.51|265.02|263.1|0
1648135090000|2022-03-24 15:18:10|265.63|263.71|265.63|263.71|265.63|263.71|265.43|263.51|0
1648135100000|2022-03-24 15:18:20|265.43|263.51|266.04|264.12|266.25|264.33|265.43|263.51|0
1648135110000|2022-03-24 15:18:30|265.84|263.92|265.43|263.51|265.84|263.92|265.43|263.51|0
1648135120000|2022-03-24 15:18:40|265.63|263.71|265.84|263.92|265.84|263.92|265.63|263.71|0
1648135130000|2022-03-24 15:18:50|265.63|263.71|266.04|264.12|266.04|264.12|265.63|263.71|0
1648135140000|2022-03-24 15:19:00|265.22|263.3|265.84|263.92|265.84|263.92|265.22|263.3|0
1648135150000|2022-03-24 15:19:10|265.63|263.71|265.63|263.71|265.63|263.71|265.43|263.51|0
1648135160000|2022-03-24 15:19:20|265.43|263.51|265.63|263.71|265.63|263.71|265.43|263.51|0
1648135170000|2022-03-24 15:19:30|265.84|263.92|266.45|264.53|266.45|264.53|265.63|263.71|0
1648135180000|2022-03-24 15:19:40|266.66|264.74|266.87|264.95|266.87|264.95|266.45|264.53|0
1648135190000|2022-03-24 15:19:50|267.07|265.15|267.07|265.15|267.07|265.15|266.87|264.95|0
1648135200000|2022-03-24 15:20:00|267.9|265.98|267.48|265.56|267.9|265.98|267.48|265.56|0
1648135210000|2022-03-24 15:20:10|267.28|265.36|267.69|265.77|267.69|265.77|267.28|265.36|0
1648135220000|2022-03-24 15:20:20|267.28|265.36|267.07|265.15|267.28|265.36|267.07|265.15|0
1648135230000|2022-03-24 15:20:30|266.87|264.95|267.07|265.15|267.28|265.36|266.87|264.95|0
1648135240000|2022-03-24 15:20:40|266.87|264.95|266.35|264.43|266.87|264.95|266.25|264.33|0
1648135250000|2022-03-24 15:20:50|266.45|264.53|266.25|264.33|266.45|264.53|266.25|264.33|0
1648135260000|2022-03-24 15:21:00|266.04|264.12|266.04|264.12|266.66|264.74|266.04|264.12|0
1648135270000|2022-03-24 15:21:10|265.84|263.92|266.04|264.12|266.04|264.12|265.63|263.71|0
1648135280000|2022-03-24 15:21:20|266.25|264.33|266.25|264.33|266.25|264.33|265.84|263.92|0
1648135290000|2022-03-24 15:21:30|266.45|264.53|266.45|264.53|266.76|264.84|266.45|264.53|0
1648135300000|2022-03-24 15:21:40|266.25|264.33|266.25|264.33|266.25|264.33|266.25|264.33|0
1648135310000|2022-03-24 15:21:50|266.45|264.53|265.42|263.5|266.45|264.53|265.42|263.5|0
1648135320000|2022-03-24 15:22:00|265.22|263.3|265.01|263.09|265.22|263.3|265.01|263.09|0
1648135330000|2022-03-24 15:22:10|264.81|262.89|264.6|262.68|264.81|262.89|264.6|262.68|0
1648135340000|2022-03-24 15:22:20|264.81|262.89|265.42|263.5|265.42|263.5|264.81|262.89|0
1648135350000|2022-03-24 15:22:30|265.22|263.3|265.22|263.3|265.22|263.3|265.01|263.09|0
1648135360000|2022-03-24 15:22:40|265.01|263.09|264.81|262.89|265.11|263.19|264.81|262.89|0
1648135370000|2022-03-24 15:22:50|265.22|263.3|265.83|263.91|265.83|263.91|265.22|263.3|0
1648135380000|2022-03-24 15:23:00|266.24|264.32|266.04|264.12|266.24|264.32|266.04|264.12|0
1648135390000|2022-03-24 15:23:10|266.24|264.32|266.45|264.53|266.45|264.53|266.24|264.32|0
1648135400000|2022-03-24 15:23:20|266.66|264.74|266.45|264.53|266.86|264.94|266.45|264.53|0
1648135410000|2022-03-24 15:23:30|266.24|264.32|266.66|264.74|266.66|264.74|266.24|264.32|0
1648135420000|2022-03-24 15:23:40|266.86|264.94|266.86|264.94|266.86|264.94|266.66|264.74|0
1648135430000|2022-03-24 15:23:50|267.07|265.15|267.07|265.15|267.07|265.15|266.86|264.94|0
1648135440000|2022-03-24 15:24:00|267.69|265.77|267.48|265.56|267.69|265.77|267.07|265.15|0
1648135450000|2022-03-24 15:24:10|267.68|265.76|267.27|265.35|267.68|265.76|267.27|265.35|0
1648135460000|2022-03-24 15:24:20|267.48|265.56|267.48|265.56|267.48|265.56|267.48|265.56|0
1648135470000|2022-03-24 15:24:30|267.27|265.35|267.27|265.35|267.48|265.56|267.27|265.35|0
1648135480000|2022-03-24 15:24:40|267.07|265.15|266.96|265.04|267.07|265.15|266.86|264.94|0
1648135490000|2022-03-24 15:24:50|266.86|264.94|267.27|265.35|267.27|265.35|266.86|264.94|0
1648135500000|2022-03-24 15:25:00|267.48|265.56|267.48|265.56|267.48|265.56|267.27|265.35|0
1648135510000|2022-03-24 15:25:10|267.68|265.76|267.07|265.15|267.68|265.76|267.07|265.15|0
1648135520000|2022-03-24 15:25:20|266.65|264.73|267.07|265.15|267.27|265.35|266.65|264.73|0
1648135530000|2022-03-24 15:25:30|267.68|265.76|267.89|265.97|267.89|265.97|267.68|265.76|0
1648135540000|2022-03-24 15:25:40|268.3|266.38|269.54|267.62|269.54|267.62|268.3|266.38|0
1648135550000|2022-03-24 15:25:50|269.75|267.83|269.75|267.83|269.75|267.83|269.75|267.83|0
1648135560000|2022-03-24 15:26:00|269.95|268.03|269.95|268.03|269.95|268.03|269.75|267.83|0
1648135570000|2022-03-24 15:26:10|270.16|268.24|269.75|267.83|270.16|268.24|269.54|267.62|0
1648135580000|2022-03-24 15:26:20|269.95|268.03|270.37|268.45|270.37|268.45|269.95|268.03|0
1648135590000|2022-03-24 15:26:30|270.47|268.55|270.67|268.75|270.78|268.86|270.47|268.55|0
1648135600000|2022-03-24 15:26:40|270.78|268.86|270.99|269.07|270.99|269.07|270.57|268.65|0
1648135610000|2022-03-24 15:26:50|271.19|269.27|271.61|269.69|271.61|269.69|270.99|269.07|0
1648135620000|2022-03-24 15:27:00|271.4|269.48|272.23|270.31|272.23|270.31|271.4|269.48|0
1648135630000|2022-03-24 15:27:10|273.06|271.14|272.44|270.52|273.06|271.14|272.33|270.41|0
1648135640000|2022-03-24 15:27:20|272.12|270.2|272.02|270.1|272.12|270.2|272.02|270.1|0
1648135650000|2022-03-24 15:27:30|271.82|269.9|272.02|270.1|272.44|270.52|271.71|269.79|0
1648135660000|2022-03-24 15:27:40|271.82|269.9|271.71|269.79|272.02|270.1|271.71|269.79|0
1648135670000|2022-03-24 15:27:50|271.61|269.69|271.4|269.48|271.61|269.69|271.4|269.48|0
1648135680000|2022-03-24 15:28:00|271.5|269.58|271.81|269.89|271.81|269.89|271.4|269.48|0
1648135690000|2022-03-24 15:28:10|271.61|269.69|272.02|270.1|272.02|270.1|271.61|269.69|0
1648135700000|2022-03-24 15:28:20|272.44|270.52|272.44|270.52|272.85|270.93|272.44|270.52|0
1648135710000|2022-03-24 15:28:30|272.23|270.31|272.44|270.52|272.74|270.82|272.23|270.31|0
1648135720000|2022-03-24 15:28:40|272.23|270.31|272.64|270.72|272.64|270.72|272.23|270.31|0
1648135730000|2022-03-24 15:28:50|272.54|270.62|272.23|270.31|272.64|270.72|272.23|270.31|0
1648135740000|2022-03-24 15:29:00|272.44|270.52|272.64|270.72|273.06|271.14|272.44|270.52|0
1648135750000|2022-03-24 15:29:10|272.85|270.93|272.85|270.93|272.85|270.93|272.85|270.93|0
1648135760000|2022-03-24 15:29:20|272.64|270.72|272.64|270.72|272.85|270.93|272.64|270.72|0
1648135770000|2022-03-24 15:29:30|272.44|270.52|272.64|270.72|272.64|270.72|272.44|270.52|0
1648135780000|2022-03-24 15:29:40|272.44|270.52|272.23|270.31|272.64|270.72|272.23|270.31|0
1648135790000|2022-03-24 15:29:50|272.64|270.72|272.64|270.72|272.85|270.93|272.64|270.72|0
1648135800000|2022-03-24 15:30:00|272.85|270.93|273.68|271.76|273.68|271.76|272.85|270.93|0
1648135810000|2022-03-24 15:30:10|274.1|272.18|273.68|271.76|274.1|272.18|273.47|271.55|0
1648135820000|2022-03-24 15:30:20|273.89|271.97|274.3|272.38|274.3|272.38|273.89|271.97|0
1648135830000|2022-03-24 15:30:30|273.89|271.97|274.3|272.38|274.3|272.38|273.89|271.97|0
1648135840000|2022-03-24 15:30:40|274.1|272.18|273.68|271.76|274.1|272.18|273.47|271.55|0
1648135850000|2022-03-24 15:30:50|273.26|271.34|273.68|271.76|273.68|271.76|273.26|271.34|0
1648135860000|2022-03-24 15:31:00|273.78|271.86|274.1|272.18|274.1|272.18|273.68|271.76|0
1648135870000|2022-03-24 15:31:10|273.89|271.97|274.3|272.38|274.3|272.38|273.89|271.97|0
1648135880000|2022-03-24 15:31:20|273.89|271.97|274.1|272.18|274.1|272.18|273.89|271.97|0
1648135890000|2022-03-24 15:31:30|273.89|271.97|274.09|272.17|274.3|272.38|273.89|271.97|0
1648135900000|2022-03-24 15:31:40|273.89|271.97|273.89|271.97|273.89|271.97|273.89|271.97|0
1648135910000|2022-03-24 15:31:50|273.68|271.76|274.09|272.17|274.09|272.17|273.68|271.76|0
1648135920000|2022-03-24 15:32:00|274.3|272.38|273.99|272.07|274.3|272.38|273.99|272.07|0
1648135930000|2022-03-24 15:32:10|273.89|271.97|274.09|272.17|274.09|272.17|273.89|271.97|0
1648135940000|2022-03-24 15:32:20|273.99|272.07|273.89|271.97|274.09|272.17|273.89|271.97|0
1648135950000|2022-03-24 15:32:30|273.68|271.76|274.3|272.38|274.51|272.59|273.68|271.76|0
1648135960000|2022-03-24 15:32:40|274.4|272.48|274.3|272.38|274.51|272.59|274.09|272.17|0
1648135970000|2022-03-24 15:32:50|273.68|271.76|273.89|271.97|273.89|271.97|273.68|271.76|0
1648135980000|2022-03-24 15:33:00|273.68|271.76|273.89|271.97|273.89|271.97|273.68|271.76|0
1648135990000|2022-03-24 15:33:10|273.47|271.55|273.68|271.76|273.89|271.97|273.47|271.55|0
1648136000000|2022-03-24 15:33:20|273.26|271.34|273.26|271.34|273.47|271.55|273.26|271.34|0
1648136010000|2022-03-24 15:33:30|273.47|271.55|272.85|270.93|273.47|271.55|272.85|270.93|0
1648136020000|2022-03-24 15:33:40|273.05|271.13|273.47|271.55|273.47|271.55|273.05|271.13|0
1648136030000|2022-03-24 15:33:50|273.68|271.76|273.68|271.76|273.68|271.76|273.68|271.76|0
1648136040000|2022-03-24 15:34:00|273.57|271.65|272.85|270.93|273.57|271.65|272.85|270.93|0
1648136050000|2022-03-24 15:34:10|272.64|270.72|272.22|270.3|272.64|270.72|272.22|270.3|0
1648136070000|2022-03-24 15:34:30|272.01|270.09|272.01|270.09|272.01|270.09|272.01|270.09|0
1648136080000|2022-03-24 15:34:40|272.43|270.51|273.05|271.13|273.26|271.34|272.43|270.51|0
1648136090000|2022-03-24 15:34:50|272.84|270.92|272.22|270.3|272.84|270.92|272.22|270.3|0
1648136100000|2022-03-24 15:35:00|272.01|270.09|271.81|269.89|272.01|270.09|271.81|269.89|0
1648136110000|2022-03-24 15:35:10|271.6|269.68|271.81|269.89|271.81|269.89|271.39|269.47|0
1648136120000|2022-03-24 15:35:20|272.01|270.09|271.6|269.68|272.01|270.09|271.6|269.68|0
1648136130000|2022-03-24 15:35:30|272.22|270.3|272.43|270.51|272.43|270.51|272.22|270.3|0
1648136140000|2022-03-24 15:35:40|272.84|270.92|272.64|270.72|272.84|270.92|272.64|270.72|0
1648136150000|2022-03-24 15:35:50|272.53|270.61|272.64|270.72|272.74|270.82|272.53|270.61|0
1648136160000|2022-03-24 15:36:00|273.05|271.13|272.84|270.92|273.26|271.34|272.64|270.72|0
1648136170000|2022-03-24 15:36:10|272.64|270.72|272.22|270.3|272.64|270.72|272.22|270.3|0
1648136180000|2022-03-24 15:36:20|272.64|270.72|272.64|270.72|272.64|270.72|272.43|270.51|0
1648136190000|2022-03-24 15:36:30|272.84|270.92|272.94|271.02|273.05|271.13|272.84|270.92|0
1648136200000|2022-03-24 15:36:40|272.22|270.3|272.22|270.3|272.22|270.3|272.22|270.3|0
1648136210000|2022-03-24 15:36:50|272.43|270.51|272.84|270.92|272.84|270.92|272.43|270.51|0
1648136220000|2022-03-24 15:37:00|272.63|270.71|272.94|271.02|273.05|271.13|272.63|270.71|0
1648136230000|2022-03-24 15:37:10|272.43|270.51|272.84|270.92|272.84|270.92|272.43|270.51|0
1648136240000|2022-03-24 15:37:20|272.94|271.02|272.94|271.02|272.94|271.02|272.94|271.02|0
1648136250000|2022-03-24 15:37:30|272.84|270.92|272.11|270.19|272.84|270.92|272.11|270.19|0
1648136260000|2022-03-24 15:37:40|272.01|270.09|272.84|270.92|273.05|271.13|272.01|270.09|0
1648136270000|2022-03-24 15:37:50|273.99|272.07|272.62|270.7|273.99|272.07|272.62|270.7|0
1648136280000|2022-03-24 15:38:00|272.72|270.8|272.29|270.37|272.83|270.91|272.29|270.37|0
1648136290000|2022-03-24 15:38:10|272.77|270.85|272.98|271.06|272.98|271.06|272.77|270.85|0
1648136310000|2022-03-24 15:38:30|273.18|271.26|273.39|271.47|273.39|271.47|273.18|271.26|0
1648136320000|2022-03-24 15:38:40|273.6|271.68|273.6|271.68|273.81|271.89|273.6|271.68|0
1648136330000|2022-03-24 15:38:50|273.81|271.89|273.39|271.47|273.81|271.89|273.39|271.47|0
1648136340000|2022-03-24 15:39:00|273.6|271.68|273.81|271.89|273.81|271.89|273.6|271.68|0
1648136350000|2022-03-24 15:39:10|273.6|271.68|273.39|271.47|273.81|271.89|273.39|271.47|0
1648136360000|2022-03-24 15:39:20|273.6|271.68|273.81|271.89|273.81|271.89|273.6|271.68|0
1648136370000|2022-03-24 15:39:30|273.49|271.57|273.18|271.26|273.49|271.57|272.98|271.06|0
1648136380000|2022-03-24 15:39:40|273.6|271.68|273.39|271.47|273.6|271.68|273.39|271.47|0
1648136390000|2022-03-24 15:39:50|273.81|271.89|273.7|271.78|273.81|271.89|273.7|271.78|0
1648136400000|2022-03-24 15:40:00|273.81|271.89|273.7|271.78|273.81|271.89|273.6|271.68|0
1648136410000|2022-03-24 15:40:10|274.02|272.1|273.7|271.78|274.22|272.3|273.7|271.78|0
1648136420000|2022-03-24 15:40:20|273.91|271.99|273.81|271.89|273.91|271.99|273.81|271.89|0
1648136430000|2022-03-24 15:40:30|274.02|272.1|274.43|272.51|274.43|272.51|274.02|272.1|0
1648136440000|2022-03-24 15:40:40|274.64|272.72|275.27|273.35|275.27|273.35|274.64|272.72|0
1648136450000|2022-03-24 15:40:50|275.37|273.45|275.48|273.56|275.48|273.56|275.37|273.45|0
1648136460000|2022-03-24 15:41:00|275.27|273.35|275.27|273.35|275.27|273.35|275.27|273.35|0
1648136470000|2022-03-24 15:41:10|275.48|273.56|276.52|274.6|276.52|274.6|275.48|273.56|0
1648136480000|2022-03-24 15:41:20|276.73|274.81|276.31|274.39|276.73|274.81|276.31|274.39|0
1648136490000|2022-03-24 15:41:30|276.52|274.6|276.1|274.18|276.52|274.6|276.1|274.18|0
1648136500000|2022-03-24 15:41:40|275.89|273.97|275.89|273.97|275.89|273.97|275.48|273.56|0
1648136510000|2022-03-24 15:41:50|275.48|273.56|275.68|273.76|275.68|273.76|275.48|273.56|0
1648136520000|2022-03-24 15:42:00|275.48|273.56|275.48|273.56|275.48|273.56|275.48|273.56|0
1648136530000|2022-03-24 15:42:10|275.68|273.76|276.31|274.39|276.31|274.39|275.68|273.76|0
1648136540000|2022-03-24 15:42:20|276.52|274.6|276.73|274.81|276.73|274.81|276.52|274.6|0
1648136550000|2022-03-24 15:42:30|276.1|274.18|277.36|275.44|277.36|275.44|276.1|274.18|0
1648136560000|2022-03-24 15:42:40|277.57|275.65|277.78|275.86|277.78|275.86|277.57|275.65|0
1648136570000|2022-03-24 15:42:50|277.98|276.06|277.98|276.06|277.98|276.06|277.98|276.06|0
1648136580000|2022-03-24 15:43:00|278.19|276.27|278.19|276.27|278.4|276.48|278.19|276.27|0
1648136590000|2022-03-24 15:43:10|277.77|275.85|277.77|275.85|277.77|275.85|277.57|275.65|0
1648136600000|2022-03-24 15:43:20|277.57|275.65|277.77|275.85|277.98|276.06|277.57|275.65|0
1648136610000|2022-03-24 15:43:30|278.19|276.27|277.98|276.06|278.4|276.48|277.98|276.06|0
1648136620000|2022-03-24 15:43:40|277.77|275.85|277.77|275.85|277.77|275.85|277.56|275.64|0
1648136630000|2022-03-24 15:43:50|277.56|275.64|277.77|275.85|277.77|275.85|277.56|275.64|0
1648136640000|2022-03-24 15:44:00|277.56|275.64|277.36|275.44|277.56|275.64|277.36|275.44|0
1648136650000|2022-03-24 15:44:10|277.35|275.43|277.04|275.12|277.35|275.43|277.04|275.12|0
1648136660000|2022-03-24 15:44:20|276.94|275.02|276.52|274.6|276.94|275.02|276.31|274.39|0
1648136670000|2022-03-24 15:44:30|276.73|274.81|276.73|274.81|276.94|275.02|276.73|274.81|0
1648136680000|2022-03-24 15:44:40|276.94|275.02|276.94|275.02|277.14|275.22|276.94|275.02|0
1648136690000|2022-03-24 15:44:50|277.14|275.22|277.35|275.43|277.56|275.64|277.14|275.22|0
1648136700000|2022-03-24 15:45:00|276.94|275.02|276.73|274.81|276.94|275.02|276.73|274.81|0
1648136710000|2022-03-24 15:45:10|276.52|274.6|276.52|274.6|276.52|274.6|276.31|274.39|0
1648136720000|2022-03-24 15:45:20|276.31|274.39|276.31|274.39|276.31|274.39|276.1|274.18|0
1648136730000|2022-03-24 15:45:30|276.1|274.18|276.52|274.6|276.52|274.6|276.1|274.18|0
1648136740000|2022-03-24 15:45:40|276.73|274.81|276.52|274.6|276.73|274.81|276.52|274.6|0
1648136750000|2022-03-24 15:45:50|276.73|274.81|276.73|274.81|276.73|274.81|276.52|274.6|0
1648136760000|2022-03-24 15:46:00|276.62|274.7|276.72|274.8|276.93|275.01|276.62|274.7|0
1648136770000|2022-03-24 15:46:10|276.31|274.39|276.1|274.18|276.31|274.39|276.1|274.18|0
1648136780000|2022-03-24 15:46:20|275.89|273.97|276.72|274.8|276.72|274.8|275.89|273.97|0
1648136790000|2022-03-24 15:46:30|276.93|275.01|277.35|275.43|277.35|275.43|276.93|275.01|0
1648136800000|2022-03-24 15:46:40|277.14|275.22|276.1|274.18|277.14|275.22|275.89|273.97|0
1648136810000|2022-03-24 15:46:50|276.31|274.39|276.51|274.59|276.51|274.59|276.1|274.18|0
1648136820000|2022-03-24 15:47:00|276.31|274.39|276.31|274.39|276.51|274.59|276.31|274.39|0
1648136830000|2022-03-24 15:47:10|276.51|274.59|276.93|275.01|276.93|275.01|276.51|274.59|0
1648136840000|2022-03-24 15:47:20|276.72|274.8|277.35|275.43|277.35|275.43|276.72|274.8|0
1648136850000|2022-03-24 15:47:30|277.14|275.22|276.51|274.59|277.14|275.22|276.51|274.59|0
1648136860000|2022-03-24 15:47:40|276.72|274.8|276.93|275.01|276.93|275.01|276.72|274.8|0
1648136870000|2022-03-24 15:47:50|277.14|275.22|277.35|275.43|277.35|275.43|277.14|275.22|0
1648136880000|2022-03-24 15:48:00|277.14|275.22|277.35|275.43|277.35|275.43|276.93|275.01|0
1648136890000|2022-03-24 15:48:10|277.56|275.64|277.14|275.22|277.56|275.64|277.14|275.22|0
1648136900000|2022-03-24 15:48:20|277.35|275.43|277.35|275.43|277.56|275.64|277.35|275.43|0
1648136910000|2022-03-24 15:48:30|277.56|275.64|277.35|275.43|277.56|275.64|277.14|275.22|0
1648136920000|2022-03-24 15:48:40|277.14|275.22|277.03|275.11|277.14|275.22|277.03|275.11|0
1648136930000|2022-03-24 15:48:50|277.35|275.43|277.35|275.43|277.56|275.64|277.14|275.22|0
1648136940000|2022-03-24 15:49:00|277.14|275.22|276.51|274.59|277.35|275.43|276.51|274.59|0
1648136950000|2022-03-24 15:49:10|276.09|274.17|276.09|274.17|276.09|274.17|275.88|273.96|0
1648136960000|2022-03-24 15:49:20|275.88|273.96|276.09|274.17|276.09|274.17|275.88|273.96|0
1648136970000|2022-03-24 15:49:30|275.88|273.96|275.88|273.96|276.09|274.17|275.88|273.96|0
1648136980000|2022-03-24 15:49:40|275.47|273.55|275.47|273.55|275.47|273.55|275.26|273.34|0
1648136990000|2022-03-24 15:49:50|275.26|273.34|274.84|272.92|275.26|273.34|274.84|272.92|0
1648137000000|2022-03-24 15:50:00|274.42|272.5|274.42|272.5|274.63|272.71|274.42|272.5|0
1648137010000|2022-03-24 15:50:10|274.52|272.6|274.21|272.29|274.52|272.6|274.21|272.29|0
1648137020000|2022-03-24 15:50:20|274.42|272.5|273.9|271.98|274.63|272.71|273.9|271.98|0
1648137030000|2022-03-24 15:50:30|274.21|272.29|273.38|271.46|274.21|272.29|273.38|271.46|0
1648137040000|2022-03-24 15:50:40|273.59|271.67|273.59|271.67|273.59|271.67|273.38|271.46|0
1648137050000|2022-03-24 15:50:50|273.17|271.25|273.38|271.46|273.38|271.46|273.17|271.25|0
1648137060000|2022-03-24 15:51:00|273.8|271.88|274.21|272.29|274.21|272.29|273.8|271.88|0
1648137070000|2022-03-24 15:51:10|274|272.08|274|272.08|274|272.08|274|272.08|0
1648137080000|2022-03-24 15:51:20|273.8|271.88|274|272.08|274|272.08|273.8|271.88|0
1648137090000|2022-03-24 15:51:30|274.21|272.29|274.84|272.92|274.84|272.92|274.21|272.29|0
1648137100000|2022-03-24 15:51:40|274.42|272.5|274.21|272.29|274.42|272.5|274.21|272.29|0
1648137110000|2022-03-24 15:51:50|274|272.08|274.21|272.29|274.21|272.29|273.79|271.87|0
1648137120000|2022-03-24 15:52:00|274.31|272.39|274.63|272.71|274.63|272.71|274.21|272.29|0
1648137130000|2022-03-24 15:52:10|274.31|272.39|274.63|272.71|274.63|272.71|274.21|272.29|0
1648137140000|2022-03-24 15:52:20|274.42|272.5|274.31|272.39|274.42|272.5|274.21|272.29|0
1648137150000|2022-03-24 15:52:30|274.21|272.29|274.21|272.29|274.42|272.5|274.21|272.29|0
1648137160000|2022-03-24 15:52:40|273.59|271.67|273.48|271.56|273.59|271.67|273.38|271.46|0
1648137170000|2022-03-24 15:52:50|273.59|271.67|273.38|271.46|273.79|271.87|273.38|271.46|0
1648137180000|2022-03-24 15:53:00|273.17|271.25|273.17|271.25|273.17|271.25|273.17|271.25|0
1648137190000|2022-03-24 15:53:10|272.96|271.04|273.58|271.66|273.58|271.66|272.96|271.04|0
1648137200000|2022-03-24 15:53:20|273.38|271.46|273.17|271.25|273.38|271.46|273.17|271.25|0
1648137210000|2022-03-24 15:53:30|272.96|271.04|272.96|271.04|273.17|271.25|272.96|271.04|0
1648137220000|2022-03-24 15:53:40|272.75|270.83|272.54|270.62|272.75|270.83|272.54|270.62|0
1648137230000|2022-03-24 15:53:50|273.17|271.25|273.58|271.66|273.58|271.66|273.17|271.25|0
1648137240000|2022-03-24 15:54:00|273.38|271.46|273.58|271.66|274.21|272.29|273.38|271.46|0
1648137250000|2022-03-24 15:54:10|274|272.08|274.21|272.29|274.21|272.29|274|272.08|0
1648137260000|2022-03-24 15:54:20|273.79|271.87|274.42|272.5|274.42|272.5|273.79|271.87|0
1648137270000|2022-03-24 15:54:30|274.21|272.29|274|272.08|274.21|272.29|274|272.08|0
1648137280000|2022-03-24 15:54:40|273.79|271.87|274|272.08|274|272.08|273.79|271.87|0
1648137290000|2022-03-24 15:54:50|274.1|272.18|274.1|272.18|274.21|272.29|274|272.08|0
1648137300000|2022-03-24 15:55:00|274|272.08|274.42|272.5|274.42|272.5|274|272.08|0
1648137310000|2022-03-24 15:55:10|274.21|272.29|274.42|272.5|274.63|272.71|274.21|272.29|0
1648137320000|2022-03-24 15:55:20|274.63|272.71|274.73|272.81|274.83|272.91|274.63|272.71|0
1648137330000|2022-03-24 15:55:30|274.83|272.91|275.67|273.75|275.67|273.75|274.83|272.91|0
1648137340000|2022-03-24 15:55:40|275.46|273.54|275.67|273.75|275.67|273.75|275.46|273.54|0
1648137350000|2022-03-24 15:55:50|275.46|273.54|275.25|273.33|275.56|273.64|275.25|273.33|0
1648137360000|2022-03-24 15:56:00|275.14|273.22|274.83|272.91|275.46|273.54|274.83|272.91|0
1648137370000|2022-03-24 15:56:10|274.62|272.7|275.25|273.33|275.25|273.33|274.62|272.7|0
1648137380000|2022-03-24 15:56:20|275.14|273.22|275.46|273.54|275.46|273.54|275.14|273.22|0
1648137390000|2022-03-24 15:56:30|275.25|273.33|275.14|273.22|275.25|273.33|275.04|273.12|0
1648137400000|2022-03-24 15:56:40|274.62|272.7|274.21|272.29|274.62|272.7|274.21|272.29|0
1648137410000|2022-03-24 15:56:50|274.51|272.59|274.62|272.7|274.62|272.7|274.51|272.59|0
1648137420000|2022-03-24 15:57:00|274.41|272.49|273.89|271.97|274.41|272.49|273.89|271.97|0
1648137430000|2022-03-24 15:57:10|274|272.08|274.41|272.49|274.83|272.91|274|272.08|0
1648137440000|2022-03-24 15:57:20|274|272.08|274.21|272.29|274.21|272.29|274|272.08|0
1648137450000|2022-03-24 15:57:30|274|272.08|274.62|272.7|274.72|272.8|274|272.08|0
1648137460000|2022-03-24 15:57:40|274.21|272.29|273.79|271.87|274.21|272.29|273.79|271.87|0
1648137470000|2022-03-24 15:57:50|274|272.08|274.2|272.28|274.21|272.29|274|272.08|0
1648137480000|2022-03-24 15:58:00|274|272.08|273.79|271.87|274|272.08|273.79|271.87|0
1648137490000|2022-03-24 15:58:10|274|272.08|274.41|272.49|274.41|272.49|274|272.08|0
1648137500000|2022-03-24 15:58:20|274.2|272.28|274.41|272.49|274.41|272.49|274.2|272.28|0
1648137510000|2022-03-24 15:58:30|274|272.08|274|272.08|274.41|272.49|274|272.08|0
1648137520000|2022-03-24 15:58:40|274.2|272.28|274.41|272.49|274.41|272.49|274.2|272.28|0
1648137530000|2022-03-24 15:58:50|274.2|272.28|274.62|272.7|274.62|272.7|274.2|272.28|0
1648137540000|2022-03-24 15:59:00|274.83|272.91|275.25|273.33|275.25|273.33|274.83|272.91|0
1648137550000|2022-03-24 15:59:10|275.04|273.12|274.41|272.49|275.04|273.12|274.41|272.49|0
1648137560000|2022-03-24 15:59:20|274.62|272.7|274.2|272.28|274.62|272.7|274.2|272.28|0
1648137570000|2022-03-24 15:59:30|274.62|272.7|274.2|272.28|274.62|272.7|274.2|272.28|0
1648137580000|2022-03-24 15:59:40|274.41|272.49|274.62|272.7|274.62|272.7|274.2|272.28|0
1648137590000|2022-03-24 15:59:50|274.41|272.49|274.2|272.28|274.62|272.7|274.2|272.28|0
1648137600000|2022-03-24 16:00:00|273.79|271.87|273.79|271.87|273.79|271.87|273.79|271.87|0
1648137610000|2022-03-24 16:00:10|273.99|272.07|273.99|272.07|273.99|272.07|273.79|271.87|0
1648137620000|2022-03-24 16:00:20|273.79|271.87|273.58|271.66|273.79|271.87|273.58|271.66|0
1648137630000|2022-03-24 16:00:30|273.68|271.76|273.37|271.45|273.68|271.76|273.16|271.24|0
1648137640000|2022-03-24 16:00:40|272.95|271.03|273.37|271.45|273.37|271.45|272.95|271.03|0
1648137650000|2022-03-24 16:00:50|273.58|271.66|273.68|271.76|273.68|271.76|273.37|271.45|0
1648137660000|2022-03-24 16:01:00|273.78|271.86|275.04|273.12|275.24|273.32|273.78|271.86|0
1648137670000|2022-03-24 16:01:10|275.24|273.32|275.04|273.12|275.24|273.32|274.83|272.91|0
1648137680000|2022-03-24 16:01:20|275.24|273.32|274.62|272.7|275.24|273.32|274.62|272.7|0
1648137690000|2022-03-24 16:01:30|274.83|272.91|274.41|272.49|274.83|272.91|274.41|272.49|0
1648137700000|2022-03-24 16:01:40|273.99|272.07|274.2|272.28|274.2|272.28|273.99|272.07|0
1648137710000|2022-03-24 16:01:50|274.41|272.49|274.41|272.49|274.62|272.7|274.41|272.49|0
1648137720000|2022-03-24 16:02:00|274.62|272.7|273.99|272.07|274.62|272.7|273.99|272.07|0
1648137730000|2022-03-24 16:02:10|273.57|271.65|273.57|271.65|273.78|271.86|273.57|271.65|0
1648137740000|2022-03-24 16:02:20|273.78|271.86|273.37|271.45|273.78|271.86|273.37|271.45|0
1648137750000|2022-03-24 16:02:30|273.16|271.24|273.16|271.24|273.16|271.24|272.95|271.03|0
1648137760000|2022-03-24 16:02:40|273.37|271.45|273.37|271.45|273.37|271.45|273.37|271.45|0
1648137770000|2022-03-24 16:02:50|273.57|271.65|272.95|271.03|273.57|271.65|272.95|271.03|0
1648137780000|2022-03-24 16:03:00|272.53|270.61|271.91|269.99|272.53|270.61|271.91|269.99|0
1648137790000|2022-03-24 16:03:10|271.29|269.37|270.45|268.53|271.29|269.37|270.45|268.53|0
1648137800000|2022-03-24 16:03:20|270.04|268.12|269.42|267.5|270.14|268.22|269.42|267.5|0
1648137810000|2022-03-24 16:03:30|269|267.08|269.21|267.29|269.21|267.29|269|267.08|0
1648137820000|2022-03-24 16:03:40|269.62|267.7|269.21|267.29|269.62|267.7|269.21|267.29|0
1648137830000|2022-03-24 16:03:50|269.42|267.5|269.21|267.29|269.62|267.7|269.21|267.29|0
1648137840000|2022-03-24 16:04:00|269.42|267.5|269.42|267.5|269.42|267.5|269|267.08|0
1648137850000|2022-03-24 16:04:10|269.62|267.7|270.04|268.12|270.25|268.33|269.62|267.7|0
1648137860000|2022-03-24 16:04:20|269.83|267.91|269.83|267.91|270.14|268.22|269.83|267.91|0
1648137870000|2022-03-24 16:04:30|269.93|268.01|270.04|268.12|270.04|268.12|269.83|267.91|0
1648137880000|2022-03-24 16:04:40|270.25|268.33|270.04|268.12|270.25|268.33|270.04|268.12|0
1648137890000|2022-03-24 16:04:50|269.83|267.91|269.83|267.91|270.04|268.12|269.83|267.91|0
1648137900000|2022-03-24 16:05:00|269|267.08|268.59|266.67|269|267.08|268.59|266.67|0
1648137910000|2022-03-24 16:05:10|268.38|266.46|269.83|267.91|269.83|267.91|268.38|266.46|0
1648137920000|2022-03-24 16:05:20|269.93|268.01|269.62|267.7|269.93|268.01|269.42|267.5|0
1648137930000|2022-03-24 16:05:30|269.83|267.91|269.83|267.91|270.04|268.12|269.62|267.7|0
1648137940000|2022-03-24 16:05:40|269.93|268.01|269.83|267.91|270.04|268.12|269.83|267.91|0
1648137950000|2022-03-24 16:05:50|270.04|268.12|269.93|268.01|270.04|268.12|269.83|267.91|0
1648137960000|2022-03-24 16:06:00|270.04|268.12|270.04|268.12|270.04|268.12|270.04|268.12|0
1648137970000|2022-03-24 16:06:10|269.62|267.7|269|267.08|269.62|267.7|269|267.08|0
1648137980000|2022-03-24 16:06:20|268.59|266.67|268.79|266.87|268.79|266.87|268.59|266.67|0
1648137990000|2022-03-24 16:06:30|269|267.08|269.83|267.91|269.83|267.91|269|267.08|0
1648138000000|2022-03-24 16:06:40|269.21|267.29|269.1|267.18|269.21|267.29|269|267.08|0
1648138010000|2022-03-24 16:06:50|269.21|267.29|269.41|267.49|269.41|267.49|269.21|267.29|0
1648138020000|2022-03-24 16:07:00|269.83|267.91|269.83|267.91|269.83|267.91|269.83|267.91|0
1648138030000|2022-03-24 16:07:10|269.93|268.01|270.03|268.11|270.03|268.11|269.93|268.01|0
1648138040000|2022-03-24 16:07:20|269.83|267.91|269.62|267.7|269.83|267.91|269.62|267.7|0
1648138050000|2022-03-24 16:07:30|269.83|267.91|269.62|267.7|269.83|267.91|269.21|267.29|0
1648138060000|2022-03-24 16:07:40|269.41|267.49|269.83|267.91|269.93|268.01|269.41|267.49|0
1648138070000|2022-03-24 16:07:50|269.51|267.59|269.2|267.28|269.51|267.59|269.2|267.28|0
1648138080000|2022-03-24 16:08:00|269.62|267.7|269.1|267.18|269.62|267.7|269.1|267.18|0
1648138090000|2022-03-24 16:08:10|269.2|267.28|269|267.08|269.2|267.28|269|267.08|0
1648138100000|2022-03-24 16:08:20|268.58|266.66|268.58|266.66|268.79|266.87|268.58|266.66|0
1648138110000|2022-03-24 16:08:30|268.38|266.46|268.38|266.46|268.58|266.66|268.38|266.46|0
1648138120000|2022-03-24 16:08:40|268.17|266.25|267.96|266.04|268.38|266.46|267.96|266.04|0
1648138130000|2022-03-24 16:08:50|268.38|266.46|268.17|266.25|268.38|266.46|267.96|266.04|0
1648138140000|2022-03-24 16:09:00|267.96|266.04|267.96|266.04|268.06|266.14|267.96|266.04|0
1648138150000|2022-03-24 16:09:10|268.17|266.25|267.96|266.04|268.17|266.25|267.96|266.04|0
1648138160000|2022-03-24 16:09:20|268.17|266.25|267.96|266.04|268.38|266.46|267.96|266.04|0
1648138170000|2022-03-24 16:09:30|268.17|266.25|267.96|266.04|268.17|266.25|267.96|266.04|0
1648138180000|2022-03-24 16:09:40|267.75|265.83|267.75|265.83|267.96|266.04|267.75|265.83|0
1648138190000|2022-03-24 16:09:50|267.96|266.04|268.27|266.35|268.58|266.66|267.96|266.04|0
1648138200000|2022-03-24 16:10:00|268.17|266.25|268.37|266.45|268.37|266.45|268.17|266.25|0
1648138210000|2022-03-24 16:10:10|268.58|266.66|269|267.08|269|267.08|268.58|266.66|0
1648138220000|2022-03-24 16:10:20|268.37|266.45|267.75|265.83|268.37|266.45|267.75|265.83|0
1648138230000|2022-03-24 16:10:30|267.96|266.04|267.75|265.83|268.17|266.25|267.75|265.83|0
1648138240000|2022-03-24 16:10:40|267.55|265.63|267.96|266.04|267.96|266.04|267.55|265.63|0
1648138250000|2022-03-24 16:10:50|267.75|265.83|268.37|266.45|268.37|266.45|267.75|265.83|0
1648138260000|2022-03-24 16:11:00|268.79|266.87|268.79|266.87|268.79|266.87|268.58|266.66|0
1648138270000|2022-03-24 16:11:10|268.17|266.25|267.55|265.63|268.17|266.25|267.55|265.63|0
1648138280000|2022-03-24 16:11:20|267.34|265.42|267.34|265.42|267.55|265.63|267.34|265.42|0
1648138290000|2022-03-24 16:11:30|267.55|265.63|267.85|265.93|267.85|265.93|267.55|265.63|0
1648138300000|2022-03-24 16:11:40|267.55|265.63|268.17|266.25|268.17|266.25|267.55|265.63|0
1648138310000|2022-03-24 16:11:50|267.55|265.63|267.85|265.93|267.85|265.93|267.34|265.42|0
1648138320000|2022-03-24 16:12:00|268.17|266.25|268.37|266.45|268.37|266.45|268.17|266.25|0
1648138330000|2022-03-24 16:12:10|268.17|266.25|267.75|265.83|268.17|266.25|267.54|265.62|0
1648138340000|2022-03-24 16:12:20|267.96|266.04|268.06|266.14|268.16|266.24|267.96|266.04|0
1648138350000|2022-03-24 16:12:30|267.54|265.62|267.75|265.83|267.75|265.83|267.54|265.62|0
1648138360000|2022-03-24 16:12:40|267.54|265.62|267.75|265.83|267.75|265.83|267.54|265.62|0
1648138370000|2022-03-24 16:12:50|267.96|266.04|267.96|266.04|268.16|266.24|267.96|266.04|0
1648138380000|2022-03-24 16:13:00|267.75|265.83|268.16|266.24|268.16|266.24|267.75|265.83|0
1648138390000|2022-03-24 16:13:10|268.06|266.14|268.16|266.24|268.16|266.24|267.96|266.04|0
1648138400000|2022-03-24 16:13:20|268.26|266.34|267.96|266.04|268.26|266.34|267.96|266.04|0
1648138410000|2022-03-24 16:13:30|268.16|266.24|267.96|266.04|268.16|266.24|267.96|266.04|0
1648138420000|2022-03-24 16:13:40|267.75|265.83|267.75|265.83|267.96|266.04|267.75|265.83|0
1648138430000|2022-03-24 16:13:50|267.96|266.04|268.16|266.24|268.16|266.24|267.96|266.04|0
1648138440000|2022-03-24 16:14:00|268.37|266.45|269.2|267.28|269.2|267.28|268.37|266.45|0
1648138450000|2022-03-24 16:14:10|269.3|267.38|269.2|267.28|269.41|267.49|269.2|267.28|0
1648138460000|2022-03-24 16:14:20|268.78|266.86|268.99|267.07|269.2|267.28|268.78|266.86|0
1648138470000|2022-03-24 16:14:30|269.2|267.28|269.4|267.48|269.4|267.48|269.2|267.28|0
1648138480000|2022-03-24 16:14:40|269.2|267.28|269.2|267.28|269.4|267.48|269.2|267.28|0
1648138490000|2022-03-24 16:14:50|268.78|266.86|268.78|266.86|268.78|266.86|268.78|266.86|0
1648138500000|2022-03-24 16:15:00|268.99|267.07|269.2|267.28|269.2|267.28|268.99|267.07|0
1648138510000|2022-03-24 16:15:10|269.3|267.38|268.78|266.86|269.3|267.38|268.78|266.86|0
1648138520000|2022-03-24 16:15:20|269.2|267.28|268.78|266.86|269.2|267.28|268.78|266.86|0
1648138530000|2022-03-24 16:15:30|268.99|267.07|268.78|266.86|268.99|267.07|268.78|266.86|0
1648138540000|2022-03-24 16:15:40|268.57|266.65|268.99|267.07|268.99|267.07|268.57|266.65|0
1648138550000|2022-03-24 16:15:50|269.2|267.28|268.99|267.07|269.4|267.48|268.99|267.07|0
1648138560000|2022-03-24 16:16:00|268.78|266.86|269.2|267.28|269.2|267.28|268.78|266.86|0
1648138570000|2022-03-24 16:16:10|269.4|267.48|269.2|267.28|269.4|267.48|269.2|267.28|0
1648138580000|2022-03-24 16:16:20|269.4|267.48|268.99|267.07|269.4|267.48|268.99|267.07|0
1648138590000|2022-03-24 16:16:30|269.4|267.48|269.2|267.28|269.4|267.48|269.2|267.28|0
1648138600000|2022-03-24 16:16:40|269.19|267.27|268.57|266.65|269.19|267.27|268.37|266.45|0
1648138610000|2022-03-24 16:16:50|268.37|266.45|268.37|266.45|268.37|266.45|268.16|266.24|0
1648138620000|2022-03-24 16:17:00|267.95|266.03|267.54|265.62|267.95|266.03|267.54|265.62|0
1648138630000|2022-03-24 16:17:10|267.13|265.21|267.13|265.21|267.13|265.21|267.13|265.21|0
1648138640000|2022-03-24 16:17:20|266.92|265|267.13|265.21|267.13|265.21|266.92|265|0
1648138650000|2022-03-24 16:17:30|267.33|265.41|267.54|265.62|267.54|265.62|267.22|265.3|0
1648138660000|2022-03-24 16:17:40|267.33|265.41|267.74|265.82|267.74|265.82|267.33|265.41|0
1648138670000|2022-03-24 16:17:50|267.33|265.41|267.74|265.82|267.74|265.82|267.33|265.41|0
1648138680000|2022-03-24 16:18:00|267.95|266.03|268.16|266.24|268.37|266.45|267.95|266.03|0
1648138690000|2022-03-24 16:18:10|268.37|266.45|267.95|266.03|268.57|266.65|267.95|266.03|0
1648138700000|2022-03-24 16:18:20|267.74|265.82|267.54|265.62|267.74|265.82|267.54|265.62|0
1648138710000|2022-03-24 16:18:30|267.74|265.82|267.95|266.03|267.95|266.03|267.74|265.82|0
1648138720000|2022-03-24 16:18:40|268.16|266.24|268.16|266.24|268.36|266.44|268.16|266.24|0
1648138730000|2022-03-24 16:18:50|267.95|266.03|267.54|265.62|267.95|266.03|267.54|265.62|0
1648138740000|2022-03-24 16:19:00|267.74|265.82|267.54|265.62|267.84|265.92|267.54|265.62|0
1648138750000|2022-03-24 16:19:10|267.74|265.82|267.74|265.82|267.95|266.03|267.54|265.62|0
1648138760000|2022-03-24 16:19:20|267.54|265.62|267.95|266.03|267.95|266.03|267.54|265.62|0
1648138770000|2022-03-24 16:19:30|268.16|266.24|268.16|266.24|268.16|266.24|268.16|266.24|0
1648138780000|2022-03-24 16:19:40|268.36|266.44|268.36|266.44|268.36|266.44|268.36|266.44|0
1648138790000|2022-03-24 16:19:50|268.57|266.65|268.78|266.86|268.78|266.86|268.57|266.65|0
1648138800000|2022-03-24 16:20:00|268.98|267.06|269.19|267.27|269.19|267.27|268.57|266.65|0
1648138810000|2022-03-24 16:20:10|268.78|266.86|268.36|266.44|268.78|266.86|268.36|266.44|0
1648138820000|2022-03-24 16:20:20|267.95|266.03|268.05|266.13|268.16|266.24|267.95|266.03|0
1648138830000|2022-03-24 16:20:30|267.95|266.03|268.36|266.44|268.57|266.65|267.95|266.03|0
1648138840000|2022-03-24 16:20:40|268.57|266.65|268.78|266.86|268.78|266.86|268.57|266.65|0
1648138850000|2022-03-24 16:20:50|268.98|267.06|269.19|267.27|269.19|267.27|268.78|266.86|0
1648138860000|2022-03-24 16:21:00|269.81|267.89|269.6|267.68|270.02|268.1|269.6|267.68|0
1648138870000|2022-03-24 16:21:10|269.81|267.89|269.81|267.89|270.02|268.1|269.81|267.89|0
1648138880000|2022-03-24 16:21:20|269.6|267.68|269.4|267.48|269.6|267.68|269.4|267.48|0
1648138890000|2022-03-24 16:21:30|269.5|267.58|269.4|267.48|269.5|267.58|269.19|267.27|0
1648138900000|2022-03-24 16:21:40|269.5|267.58|269.5|267.58|269.5|267.58|269.4|267.48|0
1648138910000|2022-03-24 16:21:50|269.7|267.78|269.81|267.89|270.02|268.1|269.7|267.78|0
1648138920000|2022-03-24 16:22:00|269.4|267.48|269.08|267.16|269.4|267.48|268.98|267.06|0
1648138930000|2022-03-24 16:22:10|269.4|267.48|269.81|267.89|269.91|267.99|269.4|267.48|0
1648138940000|2022-03-24 16:22:20|270.02|268.1|269.4|267.48|270.02|268.1|269.4|267.48|0
1648138950000|2022-03-24 16:22:30|269.6|267.68|270.22|268.3|270.22|268.3|269.6|267.68|0
1648138960000|2022-03-24 16:22:40|270.02|268.1|270.22|268.3|270.22|268.3|270.02|268.1|0
1648138970000|2022-03-24 16:22:50|269.81|267.89|269.81|267.89|269.81|267.89|269.81|267.89|0
1648138980000|2022-03-24 16:23:00|269.6|267.68|269.81|267.89|269.81|267.89|269.6|267.68|0
1648138990000|2022-03-24 16:23:10|269.6|267.68|269.81|267.89|269.81|267.89|269.6|267.68|0
1648139000000|2022-03-24 16:23:20|269.6|267.68|269.19|267.27|269.6|267.68|269.19|267.27|0
1648139010000|2022-03-24 16:23:30|268.98|267.06|269.39|267.47|269.39|267.47|268.98|267.06|0
1648139020000|2022-03-24 16:23:40|268.98|267.06|269.39|267.47|269.39|267.47|268.98|267.06|0
1648139030000|2022-03-24 16:23:50|269.19|267.27|269.6|267.68|269.6|267.68|269.19|267.27|0
1648139040000|2022-03-24 16:24:00|269.39|267.47|269.19|267.27|269.39|267.47|268.98|267.06|0
1648139050000|2022-03-24 16:24:10|269.39|267.47|269.81|267.89|269.81|267.89|269.39|267.47|0
1648139060000|2022-03-24 16:24:20|269.6|267.68|269.39|267.47|269.6|267.68|269.39|267.47|0
1648139070000|2022-03-24 16:24:30|269.6|267.68|269.19|267.27|269.6|267.68|269.19|267.27|0
1648139080000|2022-03-24 16:24:40|268.36|266.44|268.15|266.23|268.36|266.44|268.15|266.23|0
1648139090000|2022-03-24 16:24:50|268.36|266.44|267.74|265.82|268.36|266.44|267.74|265.82|0
1648139100000|2022-03-24 16:25:00|267.32|265.4|266.7|264.78|267.32|265.4|266.7|264.78|0
1648139110000|2022-03-24 16:25:10|266.5|264.58|267.12|265.2|267.12|265.2|266.5|264.58|0
1648139120000|2022-03-24 16:25:20|266.91|264.99|266.91|264.99|266.91|264.99|266.91|264.99|0
1648139130000|2022-03-24 16:25:30|266.8|264.88|267.74|265.82|267.74|265.82|266.8|264.88|0
1648139140000|2022-03-24 16:25:40|267.53|265.61|267.94|266.02|267.94|266.02|267.53|265.61|0
1648139150000|2022-03-24 16:25:50|267.74|265.82|267.83|265.91|267.83|265.91|267.53|265.61|0
1648139160000|2022-03-24 16:26:00|268.36|266.44|268.15|266.23|268.36|266.44|267.94|266.02|0
1648139170000|2022-03-24 16:26:10|268.25|266.33|268.15|266.23|268.25|266.33|268.15|266.23|0
1648139180000|2022-03-24 16:26:20|267.74|265.82|267.32|265.4|267.74|265.82|267.32|265.4|0
1648139190000|2022-03-24 16:26:30|267.01|265.09|266.7|264.78|267.01|265.09|266.7|264.78|0
1648139200000|2022-03-24 16:26:40|266.5|264.58|266.49|264.57|266.7|264.78|266.49|264.57|0
1648139210000|2022-03-24 16:26:50|266.7|264.78|266.7|264.78|266.7|264.78|266.7|264.78|0
1648139220000|2022-03-24 16:27:00|266.49|264.57|266.49|264.57|266.91|264.99|266.49|264.57|0
1648139230000|2022-03-24 16:27:10|265.88|263.96|265.26|263.34|265.88|263.96|265.26|263.34|0
1648139240000|2022-03-24 16:27:20|265.05|263.13|264.84|262.92|265.05|263.13|264.74|262.82|0
1648139250000|2022-03-24 16:27:30|265.46|263.54|265.67|263.75|265.67|263.75|265.46|263.54|0
1648139260000|2022-03-24 16:27:40|266.29|264.37|266.08|264.16|266.29|264.37|266.08|264.16|0
1648139270000|2022-03-24 16:27:50|265.97|264.05|266.08|264.16|266.29|264.37|265.97|264.05|0
1648139280000|2022-03-24 16:28:00|265.87|263.95|266.08|264.16|266.08|264.16|265.87|263.95|0
1648139290000|2022-03-24 16:28:10|265.97|264.05|265.46|263.54|265.97|264.05|265.46|263.54|0
1648139300000|2022-03-24 16:28:20|265.05|263.13|264.43|262.51|265.05|263.13|264.43|262.51|0
1648139310000|2022-03-24 16:28:30|263.81|261.89|263.81|261.89|263.81|261.89|263.81|261.89|0
1648139320000|2022-03-24 16:28:40|263.61|261.69|264.23|262.31|264.23|262.31|263.61|261.69|0
1648139330000|2022-03-24 16:28:50|263.71|261.79|263.4|261.48|263.71|261.79|263.4|261.48|0
1648139340000|2022-03-24 16:29:00|263.5|261.58|262.58|260.66|263.5|261.58|262.58|260.66|0
1648139350000|2022-03-24 16:29:10|262.38|260.46|262.38|260.46|262.88|260.96|262.38|260.46|0
1648139360000|2022-03-24 16:29:20|262.79|260.87|262.79|260.87|263.2|261.28|262.79|260.87|0
1648139370000|2022-03-24 16:29:30|263.2|261.28|264.02|262.1|264.02|262.1|263.2|261.28|0
1648139380000|2022-03-24 16:29:40|263.61|261.69|264.22|262.3|264.22|262.3|263.61|261.69|0
1648139390000|2022-03-24 16:29:50|264.02|262.1|264.02|262.1|264.02|262.1|264.02|262.1|0
1648139400000|2022-03-24 16:30:00|263.61|261.69|264.02|262.1|264.22|262.3|263.61|261.69|0
1648139410000|2022-03-24 16:30:10|263.81|261.89|263.81|261.89|263.81|261.89|263.81|261.89|0
1648139420000|2022-03-24 16:30:20|264.02|262.1|264.35|262.43|264.35|262.43|264.02|262.1|0
1648139430000|2022-03-24 16:30:30|264.14|262.22|265.39|263.47|265.39|263.47|264.14|262.22|0
1648139440000|2022-03-24 16:30:40|265.18|263.26|264.56|262.64|265.18|263.26|264.56|262.64|0
1648139450000|2022-03-24 16:30:50|264.77|262.85|264.77|262.85|264.97|263.05|264.77|262.85|0
1648139460000|2022-03-24 16:31:00|264.56|262.64|263.53|261.61|264.56|262.64|263.53|261.61|0
1648139470000|2022-03-24 16:31:10|263.95|262.03|263.95|262.03|263.95|262.03|263.74|261.82|0
1648139480000|2022-03-24 16:31:20|263.74|261.82|263.74|261.82|263.74|261.82|263.53|261.61|0
1648139490000|2022-03-24 16:31:30|263.94|262.02|264.36|262.44|264.45|262.53|263.94|262.02|0
1648139500000|2022-03-24 16:31:40|264.56|262.64|264.56|262.64|264.77|262.85|264.56|262.64|0
1648139510000|2022-03-24 16:31:50|264.45|262.53|264.25|262.33|264.45|262.53|264.15|262.23|0
1648139520000|2022-03-24 16:32:00|264.15|262.23|263.94|262.02|264.15|262.23|263.74|261.82|0
1648139530000|2022-03-24 16:32:10|263.74|261.82|263.94|262.02|264.15|262.23|263.74|261.82|0
1648139540000|2022-03-24 16:32:20|264.45|262.53|264.15|262.23|264.45|262.53|263.94|262.02|0
1648139550000|2022-03-24 16:32:30|264.35|262.43|264.56|262.64|264.56|262.64|264.35|262.43|0
1648139560000|2022-03-24 16:32:40|264.35|262.43|264.35|262.43|264.35|262.43|264.15|262.23|0
1648139570000|2022-03-24 16:32:50|264.15|262.23|264.35|262.43|264.35|262.43|263.94|262.02|0
1648139580000|2022-03-24 16:33:00|264.15|262.23|263.33|261.41|264.15|262.23|263.33|261.41|0
1648139590000|2022-03-24 16:33:10|263.74|261.82|263.33|261.41|263.74|261.82|263.33|261.41|0
1648139600000|2022-03-24 16:33:20|263.53|261.61|263.74|261.82|264.15|262.23|263.53|261.61|0
1648139610000|2022-03-24 16:33:30|263.94|262.02|263.94|262.02|263.94|262.02|263.74|261.82|0
1648139620000|2022-03-24 16:33:40|264.15|262.23|263.84|261.92|264.15|262.23|263.84|261.92|0
1648139630000|2022-03-24 16:33:50|263.94|262.02|262.92|261|263.94|262.02|262.92|261|0
1648139640000|2022-03-24 16:34:00|262.5|260.58|261.48|259.56|262.5|260.58|261.48|259.56|0
1648139650000|2022-03-24 16:34:10|261.27|259.35|261.48|259.56|261.48|259.56|261.27|259.35|0
1648139660000|2022-03-24 16:34:20|261.27|259.35|261.48|259.56|261.48|259.56|261.27|259.35|0
1648139670000|2022-03-24 16:34:30|261.37|259.45|261.68|259.76|261.89|259.97|261.37|259.45|0
1648139680000|2022-03-24 16:34:40|261.27|259.35|261.48|259.56|261.48|259.56|261.07|259.15|0
1648139690000|2022-03-24 16:34:50|261.68|259.76|261.48|259.56|261.68|259.76|261.27|259.35|0
1648139700000|2022-03-24 16:35:00|261.68|259.76|260.86|258.94|261.68|259.76|260.86|258.94|0
1648139710000|2022-03-24 16:35:10|261.27|259.35|261.68|259.76|261.68|259.76|261.27|259.35|0
1648139720000|2022-03-24 16:35:20|262.09|260.17|262.09|260.17|262.09|260.17|261.68|259.76|0
1648139730000|2022-03-24 16:35:30|261.68|259.76|262.09|260.17|262.09|260.17|261.68|259.76|0
1648139740000|2022-03-24 16:35:40|262.3|260.38|261.89|259.97|262.3|260.38|261.89|259.97|0
1648139750000|2022-03-24 16:35:50|262.09|260.17|261.68|259.76|262.09|260.17|261.68|259.76|0
1648139760000|2022-03-24 16:36:00|261.89|259.97|260.86|258.94|261.89|259.97|260.86|258.94|0
1648139770000|2022-03-24 16:36:10|261.07|259.15|261.07|259.15|261.27|259.35|261.07|259.15|0
1648139780000|2022-03-24 16:36:20|261.27|259.35|261.48|259.56|261.58|259.66|261.27|259.35|0
1648139790000|2022-03-24 16:36:30|261.68|259.76|261.48|259.56|261.89|259.97|261.48|259.56|0
1648139800000|2022-03-24 16:36:40|261.89|259.97|261.68|259.76|261.89|259.97|261.68|259.76|0
1648139810000|2022-03-24 16:36:50|261.89|259.97|262.09|260.17|262.09|260.17|261.89|259.97|0
1648139820000|2022-03-24 16:37:00|262.91|260.99|263.12|261.2|263.32|261.4|262.91|260.99|0
1648139830000|2022-03-24 16:37:10|263.32|261.4|263.94|262.02|263.94|262.02|263.32|261.4|0
1648139840000|2022-03-24 16:37:20|264.35|262.43|264.35|262.43|264.35|262.43|264.35|262.43|0
1648139850000|2022-03-24 16:37:30|264.55|262.63|264.76|262.84|264.76|262.84|264.55|262.63|0
1648139860000|2022-03-24 16:37:40|264.55|262.63|264.76|262.84|264.76|262.84|264.55|262.63|0
1648139870000|2022-03-24 16:37:50|264.97|263.05|264.97|263.05|265.17|263.25|264.97|263.05|0
1648139880000|2022-03-24 16:38:00|265.06|263.14|265.38|263.46|265.38|263.46|265.06|263.14|0
1648139890000|2022-03-24 16:38:10|265.58|263.66|265.17|263.25|265.58|263.66|265.06|263.14|0
1648139900000|2022-03-24 16:38:20|265.38|263.46|265.58|263.66|265.79|263.87|265.38|263.46|0
1648139910000|2022-03-24 16:38:30|265.89|263.97|266|264.08|266|264.08|265.89|263.97|0
1648139920000|2022-03-24 16:38:40|265.99|264.07|266.2|264.28|266.41|264.49|265.99|264.07|0
1648139930000|2022-03-24 16:38:50|266.41|264.49|266.41|264.49|266.61|264.69|266.41|264.49|0
1648139940000|2022-03-24 16:39:00|266.61|264.69|267.23|265.31|267.23|265.31|266.61|264.69|0
1648139950000|2022-03-24 16:39:10|267.03|265.11|266.61|264.69|267.12|265.2|266.61|264.69|0
1648139960000|2022-03-24 16:39:20|266.41|264.49|266.41|264.49|266.61|264.69|266.41|264.49|0
1648139970000|2022-03-24 16:39:30|266.2|264.28|266.2|264.28|266.41|264.49|266.2|264.28|0
1648139980000|2022-03-24 16:39:40|266.41|264.49|267.03|265.11|267.03|265.11|266.41|264.49|0
1648139990000|2022-03-24 16:39:50|266.82|264.9|266.61|264.69|266.82|264.9|266.61|264.69|0
1648140000000|2022-03-24 16:40:00|266.41|264.49|266.61|264.69|266.61|264.69|266.41|264.49|0
1648140010000|2022-03-24 16:40:10|266.41|264.49|266.2|264.28|266.61|264.69|266.2|264.28|0
1648140020000|2022-03-24 16:40:20|265.99|264.07|265.79|263.87|266.2|264.28|265.79|263.87|0
1648140030000|2022-03-24 16:40:30|266.2|264.28|265.99|264.07|266.2|264.28|265.99|264.07|0
1648140040000|2022-03-24 16:40:40|266.2|264.28|266.4|264.48|266.4|264.48|266.2|264.28|0
1648140050000|2022-03-24 16:40:50|266.2|264.28|266.2|264.28|266.2|264.28|265.99|264.07|0
1648140060000|2022-03-24 16:41:00|266.4|264.48|266.82|264.9|266.82|264.9|266.2|264.28|0
1648140070000|2022-03-24 16:41:10|266.61|264.69|266.2|264.28|266.61|264.69|266.2|264.28|0
1648140080000|2022-03-24 16:41:20|266.4|264.48|265.79|263.87|266.4|264.48|265.79|263.87|0
1648140090000|2022-03-24 16:41:30|265.99|264.07|265.68|263.76|265.99|264.07|265.58|263.66|0
1648140100000|2022-03-24 16:41:40|265.58|263.66|265.37|263.45|265.58|263.66|265.37|263.45|0
1648140110000|2022-03-24 16:41:50|265.58|263.66|265.79|263.87|265.79|263.87|265.58|263.66|0
1648140120000|2022-03-24 16:42:00|265.58|263.66|265.17|263.25|265.58|263.66|265.17|263.25|0
1648140130000|2022-03-24 16:42:10|264.96|263.04|265.37|263.45|265.37|263.45|264.96|263.04|0
1648140140000|2022-03-24 16:42:20|265.58|263.66|265.88|263.96|265.88|263.96|265.37|263.45|0
1648140150000|2022-03-24 16:42:30|265.68|263.76|265.99|264.07|266.09|264.17|265.68|263.76|0
1648140160000|2022-03-24 16:42:40|265.78|263.86|266.2|264.28|266.2|264.28|265.58|263.66|0
1648140170000|2022-03-24 16:42:50|265.99|264.07|266.2|264.28|266.4|264.48|265.99|264.07|0
1648140180000|2022-03-24 16:43:00|266.4|264.48|266.61|264.69|266.61|264.69|266.4|264.48|0
1648140190000|2022-03-24 16:43:10|266.81|264.89|266.81|264.89|266.81|264.89|266.81|264.89|0
1648140200000|2022-03-24 16:43:20|267.02|265.1|267.02|265.1|267.43|265.51|267.02|265.1|0
1648140210000|2022-03-24 16:43:30|267.23|265.31|267.23|265.31|267.23|265.31|267.23|265.31|0
1648140220000|2022-03-24 16:43:40|267.43|265.51|267.23|265.31|267.43|265.51|267.02|265.1|0
1648140230000|2022-03-24 16:43:50|267.02|265.1|266.81|264.89|267.02|265.1|266.81|264.89|0
1648140240000|2022-03-24 16:44:00|267.02|265.1|266.4|264.48|267.02|265.1|266.19|264.27|0
1648140250000|2022-03-24 16:44:10|266.19|264.27|266.19|264.27|266.19|264.27|266.19|264.27|0
1648140260000|2022-03-24 16:44:20|266.61|264.69|266.61|264.69|267.02|265.1|266.61|264.69|0
1648140270000|2022-03-24 16:44:30|266.81|264.89|267.02|265.1|267.02|265.1|266.81|264.89|0
1648140280000|2022-03-24 16:44:40|267.12|265.2|267.02|265.1|267.23|265.31|267.02|265.1|0
1648140290000|2022-03-24 16:44:50|267.23|265.31|267.43|265.51|267.43|265.51|267.23|265.31|0
1648140300000|2022-03-24 16:45:00|267.02|265.1|266.81|264.89|267.02|265.1|266.81|264.89|0
1648140310000|2022-03-24 16:45:10|266.61|264.69|266.4|264.48|266.61|264.69|266.19|264.27|0
1648140320000|2022-03-24 16:45:20|266.19|264.27|265.99|264.07|266.19|264.27|265.99|264.07|0
1648140330000|2022-03-24 16:45:30|265.78|263.86|265.99|264.07|265.99|264.07|265.78|263.86|0
1648140340000|2022-03-24 16:45:40|266.19|264.27|265.78|263.86|266.19|264.27|265.78|263.86|0
1648140350000|2022-03-24 16:45:50|265.99|264.07|265.78|263.86|265.99|264.07|265.78|263.86|0
1648140360000|2022-03-24 16:46:00|265.57|263.65|265.16|263.24|265.57|263.65|265.16|263.24|0
1648140370000|2022-03-24 16:46:10|264.96|263.04|264.64|262.72|264.96|263.04|264.64|262.72|0
1648140380000|2022-03-24 16:46:20|264.54|262.62|264.75|262.83|264.75|262.83|264.54|262.62|0
1648140390000|2022-03-24 16:46:30|264.96|263.04|264.96|263.04|264.96|263.04|264.96|263.04|0
1648140400000|2022-03-24 16:46:40|265.16|263.24|265.57|263.65|265.57|263.65|265.16|263.24|0
1648140410000|2022-03-24 16:46:50|265.37|263.45|265.78|263.86|265.78|263.86|265.37|263.45|0
1648140420000|2022-03-24 16:47:00|265.37|263.45|265.78|263.86|265.78|263.86|265.37|263.45|0
1648140430000|2022-03-24 16:47:10|266.19|264.27|265.98|264.06|266.19|264.27|265.78|263.86|0
1648140440000|2022-03-24 16:47:20|265.78|263.86|265.57|263.65|265.78|263.86|265.57|263.65|0
1648140450000|2022-03-24 16:47:30|265.37|263.45|265.16|263.24|265.37|263.45|265.16|263.24|0
1648140460000|2022-03-24 16:47:40|265.37|263.45|265.78|263.86|265.78|263.86|265.37|263.45|0
1648140470000|2022-03-24 16:47:50|265.88|263.96|265.78|263.86|265.98|264.06|265.78|263.86|0
1648140480000|2022-03-24 16:48:00|265.98|264.06|265.57|263.65|265.98|264.06|265.57|263.65|0
1648140490000|2022-03-24 16:48:10|265.78|263.86|265.16|263.24|265.78|263.86|265.16|263.24|0
1648140500000|2022-03-24 16:48:20|264.95|263.03|265.37|263.45|265.37|263.45|264.75|262.83|0
1648140510000|2022-03-24 16:48:30|265.57|263.65|265.37|263.45|265.57|263.65|265.37|263.45|0
1648140520000|2022-03-24 16:48:40|265.16|263.24|265.36|263.44|265.37|263.45|265.16|263.24|0
1648140530000|2022-03-24 16:48:50|265.57|263.65|265.36|263.44|265.57|263.65|265.16|263.24|0
1648140540000|2022-03-24 16:49:00|265.57|263.65|264.75|262.83|265.57|263.65|264.75|262.83|0
1648140550000|2022-03-24 16:49:10|264.54|262.62|264.75|262.83|264.75|262.83|264.54|262.62|0
1648140560000|2022-03-24 16:49:20|264.95|263.03|264.95|263.03|265.16|263.24|264.95|263.03|0
1648140570000|2022-03-24 16:49:30|264.75|262.83|264.95|263.03|264.95|263.03|264.75|262.83|0
1648140580000|2022-03-24 16:49:40|264.75|262.83|265.05|263.13|265.05|263.13|264.75|262.83|0
1648140590000|2022-03-24 16:49:50|264.95|263.03|265.05|263.13|265.16|263.24|264.95|263.03|0
1648140600000|2022-03-24 16:50:00|265.16|263.24|265.57|263.65|265.57|263.65|265.16|263.24|0
1648140610000|2022-03-24 16:50:10|265.36|263.44|265.57|263.65|265.57|263.65|265.16|263.24|0
1648140620000|2022-03-24 16:50:20|265.78|263.86|265.57|263.65|265.78|263.86|265.57|263.65|0
1648140630000|2022-03-24 16:50:30|265.36|263.44|266.19|264.27|266.19|264.27|265.36|263.44|0
1648140640000|2022-03-24 16:50:40|265.98|264.06|266.6|264.68|266.6|264.68|265.98|264.06|0
1648140650000|2022-03-24 16:50:50|266.39|264.47|266.39|264.47|266.39|264.47|266.39|264.47|0
1648140660000|2022-03-24 16:51:00|266.08|264.16|266.19|264.27|266.19|264.27|266.08|264.16|0
1648140670000|2022-03-24 16:51:10|265.98|264.06|265.98|264.06|265.98|264.06|265.77|263.85|0
1648140680000|2022-03-24 16:51:20|266.19|264.27|266.6|264.68|266.6|264.68|266.19|264.27|0
1648140690000|2022-03-24 16:51:30|266.39|264.47|266.8|264.88|267.01|265.09|266.39|264.47|0
1648140700000|2022-03-24 16:51:40|266.6|264.68|266.39|264.47|266.6|264.68|266.39|264.47|0
1648140710000|2022-03-24 16:51:50|266.19|264.27|266.39|264.47|266.39|264.47|266.19|264.27|0
1648140720000|2022-03-24 16:52:00|266.6|264.68|265.98|264.06|266.6|264.68|265.98|264.06|0
1648140730000|2022-03-24 16:52:10|266.19|264.27|265.87|263.95|266.19|264.27|265.77|263.85|0
1648140740000|2022-03-24 16:52:20|265.77|263.85|265.77|263.85|265.77|263.85|265.77|263.85|0
1648140750000|2022-03-24 16:52:30|266.19|264.27|266.8|264.88|266.8|264.88|266.19|264.27|0
1648140760000|2022-03-24 16:52:40|267.01|265.09|267.22|265.3|267.22|265.3|266.8|264.88|0
1648140770000|2022-03-24 16:52:50|267.42|265.5|267.22|265.3|267.42|265.5|267.22|265.3|0
1648140780000|2022-03-24 16:53:00|267.42|265.5|268.04|266.12|268.04|266.12|267.42|265.5|0
1648140790000|2022-03-24 16:53:10|267.84|265.92|268.25|266.33|268.25|266.33|267.84|265.92|0
1648140800000|2022-03-24 16:53:20|268.04|266.12|268.46|266.54|268.46|266.54|268.04|266.12|0
1648140810000|2022-03-24 16:53:30|268.25|266.33|268.46|266.54|268.66|266.74|268.25|266.33|0
1648140820000|2022-03-24 16:53:40|268.25|266.33|268.46|266.54|268.46|266.54|268.25|266.33|0
1648140830000|2022-03-24 16:53:50|268.25|266.33|268.04|266.12|268.25|266.33|268.04|266.12|0
1648140840000|2022-03-24 16:54:00|268.25|266.33|267.42|265.5|268.25|266.33|267.42|265.5|0
1648140850000|2022-03-24 16:54:10|267.21|265.29|267.21|265.29|267.31|265.39|267.21|265.29|0
1648140860000|2022-03-24 16:54:20|267.42|265.5|267.83|265.91|267.83|265.91|267.42|265.5|0
1648140870000|2022-03-24 16:54:30|267.63|265.71|268.04|266.12|268.04|266.12|267.63|265.71|0
1648140890000|2022-03-24 16:54:50|267.83|265.91|267.83|265.91|268.04|266.12|267.83|265.91|0
1648140900000|2022-03-24 16:55:00|267.42|265.5|268.04|266.12|268.04|266.12|267.42|265.5|0
1648140910000|2022-03-24 16:55:10|267.83|265.91|267.83|265.91|267.83|265.91|267.83|265.91|0
1648140920000|2022-03-24 16:55:20|267.63|265.71|267.63|265.71|267.63|265.71|267.63|265.71|0
1648140930000|2022-03-24 16:55:30|267.21|265.29|267.21|265.29|267.21|265.29|267.21|265.29|0
1648140940000|2022-03-24 16:55:40|267.01|265.09|267.73|265.81|267.73|265.81|267.01|265.09|0
1648140950000|2022-03-24 16:55:50|267.83|265.91|267.83|265.91|267.83|265.91|267.83|265.91|0
1648140960000|2022-03-24 16:56:00|268.25|266.33|268.25|266.33|268.25|266.33|267.83|265.91|0
1648140970000|2022-03-24 16:56:10|267.83|265.91|268.66|266.74|268.66|266.74|267.83|265.91|0
1648140980000|2022-03-24 16:56:20|268.45|266.53|268.45|266.53|268.66|266.74|268.45|266.53|0
1648140990000|2022-03-24 16:56:30|268.66|266.74|268.45|266.53|268.66|266.74|268.45|266.53|0
1648141000000|2022-03-24 16:56:40|268.25|266.33|268.45|266.53|268.45|266.53|268.25|266.33|0
1648141010000|2022-03-24 16:56:50|268.66|266.74|268.45|266.53|268.66|266.74|268.45|266.53|0
1648141020000|2022-03-24 16:57:00|268.24|266.32|268.66|266.74|268.66|266.74|268.24|266.32|0
1648141030000|2022-03-24 16:57:10|268.87|266.95|268.45|266.53|268.87|266.95|268.45|266.53|0
1648141040000|2022-03-24 16:57:20|268.66|266.74|268.66|266.74|268.66|266.74|268.66|266.74|0
1648141050000|2022-03-24 16:57:30|268.87|266.95|268.66|266.74|268.87|266.95|268.66|266.74|0
1648141060000|2022-03-24 16:57:40|268.86|266.94|269.07|267.15|269.07|267.15|268.86|266.94|0
1648141070000|2022-03-24 16:57:50|268.66|266.74|268.66|266.74|268.66|266.74|268.66|266.74|0
1648141080000|2022-03-24 16:58:00|268.86|266.94|268.45|266.53|268.86|266.94|268.45|266.53|0
1648141090000|2022-03-24 16:58:10|268.66|266.74|268.66|266.74|268.86|266.94|268.66|266.74|0
1648141100000|2022-03-24 16:58:20|268.45|266.53|268.45|266.53|268.55|266.63|268.45|266.53|0
1648141110000|2022-03-24 16:58:30|268.24|266.32|268.55|266.63|268.55|266.63|268.24|266.32|0
1648141120000|2022-03-24 16:58:40|268.45|266.53|268.45|266.53|268.45|266.53|268.24|266.32|0
1648141130000|2022-03-24 16:58:50|268.34|266.42|268.45|266.53|268.45|266.53|268.34|266.42|0
1648141140000|2022-03-24 16:59:00|268.24|266.32|268.24|266.32|268.45|266.53|268.24|266.32|0
1648141150000|2022-03-24 16:59:10|268.45|266.53|268.45|266.53|268.45|266.53|268.45|266.53|0
1648141160000|2022-03-24 16:59:20|268.24|266.32|268.66|266.74|268.66|266.74|268.24|266.32|0
1648141170000|2022-03-24 16:59:30|268.76|266.84|269.07|267.15|269.07|267.15|268.76|266.84|0
1648141180000|2022-03-24 16:59:40|268.86|266.94|268.86|266.94|268.86|266.94|268.86|266.94|0
1648141190000|2022-03-24 16:59:50|268.66|266.74|268.45|266.53|268.66|266.74|268.24|266.32|0
1648141200000|2022-03-24 17:00:00|268.66|266.74|268.66|266.74|268.66|266.74|268.45|266.53|0
1648141210000|2022-03-24 17:00:10|268.45|266.53|268.24|266.32|268.45|266.53|268.24|266.32|0
1648141220000|2022-03-24 17:00:20|268.45|266.53|268.45|266.53|268.65|266.73|268.45|266.53|0
1648141230000|2022-03-24 17:00:30|268.03|266.11|268.03|266.11|268.03|266.11|268.03|266.11|0
1648141240000|2022-03-24 17:00:40|268.45|266.53|271.14|269.22|271.14|269.22|268.45|266.53|0
1648141250000|2022-03-24 17:00:50|271.76|269.84|271.56|269.64|271.76|269.84|270.93|269.01|0
1648141260000|2022-03-24 17:01:00|271.35|269.43|271.76|269.84|271.76|269.84|271.35|269.43|0
1648141270000|2022-03-24 17:01:10|271.56|269.64|272.39|270.47|272.39|270.47|271.24|269.32|0
1648141280000|2022-03-24 17:01:20|273.01|271.09|271.76|269.84|273.01|271.09|271.76|269.84|0
1648141290000|2022-03-24 17:01:30|271.97|270.05|271.14|269.22|271.97|270.05|271.14|269.22|0
1648141300000|2022-03-24 17:01:40|270.93|269.01|271.14|269.22|271.14|269.22|270.93|269.01|0
1648141310000|2022-03-24 17:01:50|271.35|269.43|271.56|269.64|271.76|269.84|271.35|269.43|0
1648141320000|2022-03-24 17:02:00|271.35|269.43|271.35|269.43|271.56|269.64|271.35|269.43|0
1648141330000|2022-03-24 17:02:10|271.14|269.22|271.14|269.22|271.35|269.43|271.14|269.22|0
1648141340000|2022-03-24 17:02:20|271.35|269.43|270.93|269.01|271.35|269.43|270.93|269.01|0
1648141350000|2022-03-24 17:02:30|271.14|269.22|271.14|269.22|271.14|269.22|271.14|269.22|0
1648141360000|2022-03-24 17:02:40|270.72|268.8|270.31|268.39|270.72|268.8|270.31|268.39|0
1648141370000|2022-03-24 17:02:50|270.52|268.6|270.31|268.39|270.52|268.6|270.31|268.39|0
1648141380000|2022-03-24 17:03:00|270.52|268.6|269.89|267.97|270.52|268.6|269.89|267.97|0
1648141390000|2022-03-24 17:03:10|270.1|268.18|270.1|268.18|270.1|268.18|269.89|267.97|0
1648141400000|2022-03-24 17:03:20|269.89|267.97|269.69|267.77|269.89|267.97|269.69|267.77|0
1648141410000|2022-03-24 17:03:30|269.48|267.56|269.07|267.15|269.48|267.56|269.07|267.15|0
1648141420000|2022-03-24 17:03:40|268.86|266.94|268.65|266.73|269.27|267.35|268.65|266.73|0
1648141430000|2022-03-24 17:03:50|268.86|266.94|268.86|266.94|269.06|267.14|268.86|266.94|0
1648141440000|2022-03-24 17:04:00|268.96|267.04|268.03|266.11|268.96|267.04|267.82|265.9|0
1648141450000|2022-03-24 17:04:10|267.92|266|267.62|265.7|267.92|266|267.62|265.7|0
1648141460000|2022-03-24 17:04:20|267.72|265.8|267.62|265.7|268.24|266.32|267.62|265.7|0
1648141470000|2022-03-24 17:04:30|267.82|265.9|267.41|265.49|267.82|265.9|267.41|265.49|0
1648141480000|2022-03-24 17:04:40|267|265.08|266.79|264.87|267|265.08|266.58|264.66|0
1648141490000|2022-03-24 17:04:50|266.58|264.66|267|265.08|267|265.08|266.58|264.66|0
1648141500000|2022-03-24 17:05:00|267.41|265.49|267.2|265.28|267.82|265.9|267.2|265.28|0
1648141510000|2022-03-24 17:05:10|267.41|265.49|267.62|265.7|267.82|265.9|267.2|265.28|0
1648141520000|2022-03-24 17:05:20|267.82|265.9|267.61|265.69|268.03|266.11|267.61|265.69|0
1648141530000|2022-03-24 17:05:30|267.82|265.9|267.82|265.9|267.82|265.9|267.61|265.69|0
1648141540000|2022-03-24 17:05:40|267.71|265.79|267.61|265.69|267.71|265.79|267.61|265.69|0
1648141550000|2022-03-24 17:05:50|267.71|265.79|267.71|265.79|267.82|265.9|267.41|265.49|0
1648141560000|2022-03-24 17:06:00|267.82|265.9|268.03|266.11|268.03|266.11|267.82|265.9|0
1648141570000|2022-03-24 17:06:10|267.82|265.9|268.23|266.31|268.23|266.31|267.82|265.9|0
1648141580000|2022-03-24 17:06:20|268.03|266.11|268.85|266.93|268.85|266.93|268.03|266.11|0
1648141590000|2022-03-24 17:06:30|268.65|266.73|268.65|266.73|268.65|266.73|268.44|266.52|0
1648141600000|2022-03-24 17:06:40|268.85|266.93|269.06|267.14|269.27|267.35|268.85|266.93|0
1648141610000|2022-03-24 17:06:50|268.85|266.93|268.85|266.93|268.85|266.93|268.85|266.93|0
1648141620000|2022-03-24 17:07:00|269.16|267.24|268.85|266.93|269.16|267.24|268.44|266.52|0
1648141630000|2022-03-24 17:07:10|269.06|267.14|269.27|267.35|269.27|267.35|268.95|267.03|0
1648141640000|2022-03-24 17:07:20|269.06|267.14|269.16|267.24|269.16|267.24|269.06|267.14|0
1648141650000|2022-03-24 17:07:30|268.85|266.93|269.06|267.14|269.06|267.14|268.65|266.73|0
1648141660000|2022-03-24 17:07:40|268.85|266.93|268.44|266.52|268.85|266.93|268.44|266.52|0
1648141670000|2022-03-24 17:07:50|268.65|266.73|268.44|266.52|268.65|266.73|268.44|266.52|0
1648141680000|2022-03-24 17:08:00|268.23|266.31|267.82|265.9|268.23|266.31|267.82|265.9|0
1648141690000|2022-03-24 17:08:10|268.03|266.11|267.82|265.9|268.03|266.11|267.82|265.9|0
1648141700000|2022-03-24 17:08:20|267.61|265.69|267.09|265.17|267.61|265.69|266.79|264.87|0
1648141710000|2022-03-24 17:08:30|266.79|264.87|266.88|264.96|266.88|264.96|266.58|264.66|0
1648141720000|2022-03-24 17:08:40|266.79|264.87|266.17|264.25|266.79|264.87|266.17|264.25|0
1648141730000|2022-03-24 17:08:50|265.75|263.83|266.37|264.45|266.37|264.45|265.55|263.63|0
1648141740000|2022-03-24 17:09:00|266.78|264.86|267.4|265.48|267.61|265.69|266.78|264.86|0
1648141750000|2022-03-24 17:09:10|266.58|264.66|266.58|264.66|266.78|264.86|266.58|264.66|0
1648141760000|2022-03-24 17:09:20|265.96|264.04|266.17|264.25|266.17|264.25|265.75|263.83|0
1648141770000|2022-03-24 17:09:30|266.37|264.45|266.17|264.25|266.37|264.45|265.75|263.83|0
1648141780000|2022-03-24 17:09:40|266.37|264.45|266.99|265.07|266.99|265.07|266.37|264.45|0
1648141790000|2022-03-24 17:09:50|266.78|264.86|266.58|264.66|266.99|265.07|266.58|264.66|0
1648141800000|2022-03-24 17:10:00|266.99|265.07|266.99|265.07|267.2|265.28|266.78|264.86|0
1648141810000|2022-03-24 17:10:10|266.78|264.86|266.99|265.07|266.99|265.07|266.78|264.86|0
1648141820000|2022-03-24 17:10:20|266.88|264.96|266.78|264.86|266.99|265.07|266.78|264.86|0
1648141830000|2022-03-24 17:10:30|266.58|264.66|266.78|264.86|266.78|264.86|266.47|264.55|0
1648141840000|2022-03-24 17:10:40|266.37|264.45|266.37|264.45|266.37|264.45|266.26|264.34|0
1648141850000|2022-03-24 17:10:50|266.26|264.34|266.99|265.07|266.99|265.07|266.26|264.34|0
1648141860000|2022-03-24 17:11:00|267.2|265.28|267.61|265.69|267.61|265.69|267.2|265.28|0
1648141870000|2022-03-24 17:11:10|267.81|265.89|267.61|265.69|267.81|265.89|267.61|265.69|0
1648141880000|2022-03-24 17:11:20|267.81|265.89|268.02|266.1|268.23|266.31|267.81|265.89|0
1648141890000|2022-03-24 17:11:30|268.23|266.31|268.02|266.1|268.23|266.31|268.02|266.1|0
1648141900000|2022-03-24 17:11:40|268.43|266.51|268.43|266.51|268.43|266.51|267.81|265.89|0
1648141910000|2022-03-24 17:11:50|268.23|266.31|268.64|266.72|268.64|266.72|268.23|266.31|0
1648141920000|2022-03-24 17:12:00|268.85|266.93|269.06|267.14|269.26|267.34|268.85|266.93|0
1648141930000|2022-03-24 17:12:10|268.85|266.93|268.85|266.93|268.85|266.93|268.64|266.72|0
1648141940000|2022-03-24 17:12:20|268.53|266.61|268.85|266.93|269.05|267.13|268.53|266.61|0
1648141950000|2022-03-24 17:12:30|268.64|266.72|268.64|266.72|268.64|266.72|268.64|266.72|0
1648141960000|2022-03-24 17:12:40|269.05|267.13|268.85|266.93|269.05|267.13|268.85|266.93|0
1648141970000|2022-03-24 17:12:50|269.05|267.13|269.78|267.86|269.88|267.96|269.05|267.13|0
1648141980000|2022-03-24 17:13:00|269.68|267.76|269.26|267.34|269.68|267.76|269.05|267.13|0
1648141990000|2022-03-24 17:13:10|269.47|267.55|269.68|267.76|270.09|268.17|269.47|267.55|0
1648142000000|2022-03-24 17:13:20|269.88|267.96|269.88|267.96|269.88|267.96|269.88|267.96|0
1648142010000|2022-03-24 17:13:30|269.68|267.76|269.68|267.76|269.88|267.96|269.47|267.55|0
1648142020000|2022-03-24 17:13:40|269.47|267.55|269.67|267.75|269.88|267.96|269.47|267.55|0
1648142030000|2022-03-24 17:13:50|269.88|267.96|269.88|267.96|269.88|267.96|269.88|267.96|0
1648142040000|2022-03-24 17:14:00|269.05|267.13|269.47|267.55|269.47|267.55|269.05|267.13|0
1648142050000|2022-03-24 17:14:10|270.09|268.17|269.88|267.96|270.09|268.17|269.88|267.96|0
1648142060000|2022-03-24 17:14:20|269.47|267.55|269.05|267.13|269.47|267.55|269.05|267.13|0
1648142070000|2022-03-24 17:14:30|268.64|266.72|268.85|266.93|268.85|266.93|268.64|266.72|0
1648142080000|2022-03-24 17:14:40|268.94|267.02|269.05|267.13|269.05|267.13|268.94|267.02|0
1648142090000|2022-03-24 17:14:50|268.85|266.93|269.05|267.13|269.05|267.13|268.85|266.93|0
1648142100000|2022-03-24 17:15:00|268.64|266.72|269.05|267.13|269.05|267.13|268.64|266.72|0
1648142110000|2022-03-24 17:15:10|269.47|267.55|269.67|267.75|269.77|267.85|269.47|267.55|0
1648142120000|2022-03-24 17:15:20|269.88|267.96|269.88|267.96|270.09|268.17|269.88|267.96|0
1648142130000|2022-03-24 17:15:30|269.77|267.85|269.67|267.75|269.77|267.85|269.67|267.75|0
1648142140000|2022-03-24 17:15:40|269.47|267.55|269.67|267.75|269.67|267.75|269.47|267.55|0
1648142150000|2022-03-24 17:15:50|269.88|267.96|270.09|268.17|270.09|268.17|269.88|267.96|0
1648142160000|2022-03-24 17:16:00|269.88|267.96|269.88|267.96|269.88|267.96|269.88|267.96|0
1648142170000|2022-03-24 17:16:10|269.46|267.54|269.36|267.44|269.46|267.54|269.26|267.34|0
1648142180000|2022-03-24 17:16:20|269.26|267.34|270.09|268.17|270.09|268.17|269.26|267.34|0
1648142190000|2022-03-24 17:16:30|270.29|268.37|269.88|267.96|270.29|268.37|269.88|267.96|0
1648142200000|2022-03-24 17:16:40|270.09|268.17|269.67|267.75|270.09|268.17|269.67|267.75|0
1648142210000|2022-03-24 17:16:50|269.88|267.96|270.09|268.17|270.09|268.17|269.88|267.96|0
1648142220000|2022-03-24 17:17:00|270.29|268.37|270.29|268.37|270.5|268.58|270.29|268.37|0
1648142230000|2022-03-24 17:17:10|270.5|268.58|270.5|268.58|270.5|268.58|270.5|268.58|0
1648142240000|2022-03-24 17:17:20|270.71|268.79|270.09|268.17|270.71|268.79|270.09|268.17|0
1648142250000|2022-03-24 17:17:30|270.18|268.26|270.09|268.17|270.18|268.26|270.09|268.17|0
1648142260000|2022-03-24 17:17:40|270.08|268.16|270.5|268.58|270.5|268.58|270.08|268.16|0
1648142270000|2022-03-24 17:17:50|270.39|268.47|270.5|268.58|270.71|268.79|270.39|268.47|0
1648142280000|2022-03-24 17:18:00|270.6|268.68|270.29|268.37|270.71|268.79|270.29|268.37|0
1648142290000|2022-03-24 17:18:10|270.18|268.26|270.5|268.58|270.5|268.58|270.18|268.26|0
1648142300000|2022-03-24 17:18:20|270.71|268.79|270.5|268.58|270.71|268.79|270.5|268.58|0
1648142310000|2022-03-24 17:18:30|270.71|268.79|270.29|268.37|270.71|268.79|270.29|268.37|0
1648142320000|2022-03-24 17:18:40|270.5|268.58|270.81|268.89|270.81|268.89|270.5|268.58|0
1648142330000|2022-03-24 17:18:50|270.71|268.79|271.12|269.2|271.12|269.2|270.71|268.79|0
1648142340000|2022-03-24 17:19:00|270.91|268.99|270.91|268.99|271.12|269.2|270.91|268.99|0
1648142350000|2022-03-24 17:19:10|270.71|268.79|270.71|268.79|270.71|268.79|270.71|268.79|0
1648142360000|2022-03-24 17:19:20|270.91|268.99|271.12|269.2|271.12|269.2|270.8|268.88|0
1648142370000|2022-03-24 17:19:30|271.33|269.41|271.12|269.2|271.33|269.41|271.12|269.2|0
1648142380000|2022-03-24 17:19:40|271.33|269.41|271.33|269.41|271.33|269.41|271.12|269.2|0
1648142400000|2022-03-24 17:20:00|271.12|269.2|270.91|268.99|271.12|269.2|270.91|268.99|0
1648142410000|2022-03-24 17:20:10|271.12|269.2|271.33|269.41|271.33|269.41|271.12|269.2|0
1648142420000|2022-03-24 17:20:20|271.12|269.2|270.91|268.99|271.12|269.2|270.7|268.78|0
1648142430000|2022-03-24 17:20:30|270.7|268.78|270.7|268.78|270.91|268.99|270.7|268.78|0
1648142440000|2022-03-24 17:20:40|270.91|268.99|271.12|269.2|271.12|269.2|270.91|268.99|0
1648142450000|2022-03-24 17:20:50|270.91|268.99|271.33|269.41|271.33|269.41|270.91|268.99|0
1648142460000|2022-03-24 17:21:00|271.12|269.2|271.53|269.61|271.53|269.61|271.12|269.2|0
1648142470000|2022-03-24 17:21:10|271.43|269.51|271.12|269.2|271.53|269.61|271.12|269.2|0
1648142480000|2022-03-24 17:21:20|270.91|268.99|270.7|268.78|270.91|268.99|270.7|268.78|0
1648142490000|2022-03-24 17:21:30|270.91|268.99|271.33|269.41|271.33|269.41|270.91|268.99|0
1648142510000|2022-03-24 17:21:50|271.22|269.3|271.22|269.3|271.33|269.41|271.22|269.3|0
1648142520000|2022-03-24 17:22:00|270.91|268.99|271.22|269.3|271.33|269.41|270.91|268.99|0
1648142530000|2022-03-24 17:22:10|270.91|268.99|270.49|268.57|270.91|268.99|270.49|268.57|0
1648142540000|2022-03-24 17:22:20|270.8|268.88|270.7|268.78|270.91|268.99|270.7|268.78|0
1648142550000|2022-03-24 17:22:30|270.49|268.57|270.29|268.37|270.49|268.57|270.29|268.37|0
1648142560000|2022-03-24 17:22:40|270.49|268.57|270.7|268.78|270.7|268.78|270.49|268.57|0
1648142570000|2022-03-24 17:22:50|270.91|268.99|270.91|268.99|270.91|268.99|270.91|268.99|0
1648142580000|2022-03-24 17:23:00|270.29|268.37|269.66|267.74|270.29|268.37|269.56|267.64|0
1648142590000|2022-03-24 17:23:10|269.46|267.54|269.66|267.74|269.66|267.74|269.46|267.54|0
1648142600000|2022-03-24 17:23:20|269.46|267.54|269.04|267.12|269.46|267.54|269.04|267.12|0
1648142610000|2022-03-24 17:23:30|269.25|267.33|269.66|267.74|269.66|267.74|269.04|267.12|0
1648142620000|2022-03-24 17:23:40|269.87|267.95|269.97|268.05|269.97|268.05|269.87|267.95|0
1648142630000|2022-03-24 17:23:50|270.08|268.16|270.29|268.37|270.29|268.37|269.97|268.05|0
1648142640000|2022-03-24 17:24:00|270.7|268.78|270.91|268.99|270.91|268.99|270.49|268.57|0
1648142650000|2022-03-24 17:24:10|270.7|268.78|270.91|268.99|271.12|269.2|270.7|268.78|0
1648142660000|2022-03-24 17:24:20|271.11|269.19|271.11|269.19|271.11|269.19|270.91|268.99|0
1648142670000|2022-03-24 17:24:30|270.91|268.99|270.49|268.57|270.91|268.99|270.49|268.57|0
1648142680000|2022-03-24 17:24:40|270.7|268.78|270.49|268.57|270.7|268.78|270.49|268.57|0
1648142690000|2022-03-24 17:24:50|270.7|268.78|270.49|268.57|270.7|268.78|270.49|268.57|0
1648142700000|2022-03-24 17:25:00|270.7|268.78|270.28|268.36|270.7|268.78|270.28|268.36|0
1648142710000|2022-03-24 17:25:10|270.7|268.78|270.7|268.78|270.7|268.78|270.7|268.78|0
1648142720000|2022-03-24 17:25:20|270.91|268.99|270.91|268.99|270.91|268.99|270.91|268.99|0
1648142730000|2022-03-24 17:25:30|271.11|269.19|271.11|269.19|271.11|269.19|271.11|269.19|0
1648142740000|2022-03-24 17:25:40|271.32|269.4|271.94|270.02|271.94|270.02|271.32|269.4|0
1648142750000|2022-03-24 17:25:50|271.84|269.92|271.94|270.02|271.94|270.02|271.74|269.82|0
1648142760000|2022-03-24 17:26:00|271.74|269.82|272.15|270.23|272.15|270.23|271.74|269.82|0
1648142770000|2022-03-24 17:26:10|272.36|270.44|272.36|270.44|272.36|270.44|272.36|270.44|0
1648142780000|2022-03-24 17:26:20|272.15|270.23|272.36|270.44|272.36|270.44|272.15|270.23|0
1648142790000|2022-03-24 17:26:30|272.98|271.06|272.36|270.44|272.98|271.06|272.36|270.44|0
1648142800000|2022-03-24 17:26:40|272.57|270.65|272.98|271.06|272.98|271.06|272.36|270.44|0
1648142810000|2022-03-24 17:26:50|272.36|270.44|272.57|270.65|272.57|270.65|272.36|270.44|0
1648142820000|2022-03-24 17:27:00|272.77|270.85|272.98|271.06|272.98|271.06|272.57|270.65|0
1648142830000|2022-03-24 17:27:10|273.4|271.48|273.19|271.27|273.4|271.48|273.19|271.27|0
1648142840000|2022-03-24 17:27:20|273.61|271.69|273.19|271.27|273.61|271.69|273.19|271.27|0
1648142850000|2022-03-24 17:27:30|273.4|271.48|273.19|271.27|273.4|271.48|273.19|271.27|0
1648142860000|2022-03-24 17:27:40|273.4|271.48|273.5|271.58|273.61|271.69|273.4|271.48|0
1648142870000|2022-03-24 17:27:50|273.4|271.48|272.98|271.06|273.82|271.9|272.98|271.06|0
1648142880000|2022-03-24 17:28:00|272.77|270.85|273.19|271.27|273.19|271.27|272.77|270.85|0
1648142890000|2022-03-24 17:28:10|272.36|270.44|272.15|270.23|272.57|270.65|272.15|270.23|0
1648142900000|2022-03-24 17:28:20|271.94|270.02|272.36|270.44|272.36|270.44|271.94|270.02|0
1648142910000|2022-03-24 17:28:30|272.15|270.23|272.15|270.23|272.15|270.23|272.15|270.23|0
1648142920000|2022-03-24 17:28:40|271.94|270.02|272.15|270.23|272.15|270.23|271.94|270.02|0
1648142930000|2022-03-24 17:28:50|271.94|270.02|271.73|269.81|271.94|270.02|271.73|269.81|0
1648142940000|2022-03-24 17:29:00|271.52|269.6|271.94|270.02|271.94|270.02|271.52|269.6|0
1648142950000|2022-03-24 17:29:10|272.15|270.23|272.15|270.23|272.15|270.23|271.94|270.02|0
1648142960000|2022-03-24 17:29:20|272.36|270.44|271.73|269.81|272.36|270.44|271.73|269.81|0
1648142970000|2022-03-24 17:29:30|271.32|269.4|271.52|269.6|271.52|269.6|271.32|269.4|0
1648142980000|2022-03-24 17:29:40|271.32|269.4|271.94|270.02|271.94|270.02|271.32|269.4|0
1648143000000|2022-03-24 17:30:00|272.15|270.23|272.15|270.23|272.15|270.23|272.04|270.12|0
1648143010000|2022-03-24 17:30:10|271.94|270.02|271.94|270.02|271.94|270.02|271.94|270.02|0
1648143020000|2022-03-24 17:30:20|271.73|269.81|272.35|270.43|272.35|270.43|271.73|269.81|0
1648143030000|2022-03-24 17:30:30|272.15|270.23|272.35|270.43|272.56|270.64|272.15|270.23|0
1648143040000|2022-03-24 17:30:40|272.45|270.53|272.35|270.43|272.45|270.53|272.35|270.43|0
1648143050000|2022-03-24 17:30:50|272.56|270.64|272.35|270.43|272.56|270.64|272.35|270.43|0
1648143060000|2022-03-24 17:31:00|272.56|270.64|272.56|270.64|272.77|270.85|272.56|270.64|0
1648143070000|2022-03-24 17:31:10|272.66|270.74|272.66|270.74|272.77|270.85|272.66|270.74|0
1648143080000|2022-03-24 17:31:20|272.77|270.85|272.56|270.64|272.77|270.85|272.56|270.64|0
1648143090000|2022-03-24 17:31:30|272.35|270.43|272.35|270.43|272.35|270.43|272.35|270.43|0
1648143100000|2022-03-24 17:31:40|272.15|270.23|272.15|270.23|272.25|270.33|272.15|270.23|0
1648143110000|2022-03-24 17:31:50|272.35|270.43|272.35|270.43|272.35|270.43|272.25|270.33|0
1648143120000|2022-03-24 17:32:00|272.56|270.64|272.15|270.23|272.56|270.64|271.94|270.02|0
1648143130000|2022-03-24 17:32:10|271.94|270.02|271.73|269.81|271.94|270.02|271.73|269.81|0
1648143140000|2022-03-24 17:32:20|271.94|270.02|271.52|269.6|271.94|270.02|271.52|269.6|0
1648143150000|2022-03-24 17:32:30|271.73|269.81|271.52|269.6|271.73|269.81|271.52|269.6|0
1648143160000|2022-03-24 17:32:40|271.73|269.81|271.52|269.6|271.73|269.81|271.52|269.6|0
1648143170000|2022-03-24 17:32:50|271.73|269.81|271.52|269.6|271.73|269.81|271.41|269.49|0
1648143180000|2022-03-24 17:33:00|271.1|269.18|271.1|269.18|271.1|269.18|270.9|268.98|0
1648143190000|2022-03-24 17:33:10|270.79|268.87|270.48|268.56|270.79|268.87|270.48|268.56|0
1648143200000|2022-03-24 17:33:20|270.07|268.15|270.07|268.15|270.07|268.15|270.07|268.15|0
1648143210000|2022-03-24 17:33:30|270.27|268.35|270.27|268.35|270.27|268.35|270.07|268.15|0
1648143220000|2022-03-24 17:33:40|270.07|268.15|269.44|267.52|270.07|268.15|269.44|267.52|0
1648143240000|2022-03-24 17:34:00|269.03|267.11|270.07|268.15|270.07|268.15|269.03|267.11|0
1648143250000|2022-03-24 17:34:10|269.65|267.73|269.44|267.52|269.65|267.73|269.44|267.52|0
1648143260000|2022-03-24 17:34:20|269.65|267.73|269.65|267.73|269.65|267.73|269.44|267.52|0
1648143270000|2022-03-24 17:34:30|269.54|267.62|269.86|267.94|269.86|267.94|269.54|267.62|0
1648143280000|2022-03-24 17:34:40|270.07|268.15|270.07|268.15|270.07|268.15|270.07|268.15|0
1648143290000|2022-03-24 17:34:50|270.27|268.35|270.48|268.56|270.48|268.56|270.27|268.35|0
1648143300000|2022-03-24 17:35:00|270.06|268.14|270.06|268.14|270.06|268.14|270.06|268.14|0
1648143310000|2022-03-24 17:35:10|270.27|268.35|269.86|267.94|270.27|268.35|269.86|267.94|0
1648143320000|2022-03-24 17:35:20|270.06|268.14|270.06|268.14|270.06|268.14|269.65|267.73|0
1648143340000|2022-03-24 17:35:40|270.48|268.56|270.48|268.56|270.48|268.56|270.48|268.56|0
1648143350000|2022-03-24 17:35:50|270.27|268.35|270.27|268.35|270.48|268.56|270.27|268.35|0
1648143360000|2022-03-24 17:36:00|270.48|268.56|270.48|268.56|270.48|268.56|270.37|268.45|0
1648143370000|2022-03-24 17:36:10|270.27|268.35|270.27|268.35|270.27|268.35|270.06|268.14|0
1648143380000|2022-03-24 17:36:20|270.37|268.45|270.48|268.56|270.48|268.56|270.37|268.45|0
1648143390000|2022-03-24 17:36:30|270.58|268.66|270.69|268.77|270.69|268.77|270.58|268.66|0
1648143400000|2022-03-24 17:36:40|270.79|268.87|270.69|268.77|270.79|268.87|270.69|268.77|0
1648143410000|2022-03-24 17:36:50|270.89|268.97|270.89|268.97|270.89|268.97|270.89|268.97|0
1648143420000|2022-03-24 17:37:00|271.2|269.28|271.52|269.6|271.52|269.6|271.2|269.28|0
1648143430000|2022-03-24 17:37:10|271.72|269.8|272.14|270.22|272.14|270.22|271.72|269.8|0
1648143440000|2022-03-24 17:37:20|271.93|270.01|271.93|270.01|271.93|270.01|271.52|269.6|0
1648143450000|2022-03-24 17:37:30|272.03|270.11|272.14|270.22|272.14|270.22|271.93|270.01|0
1648143460000|2022-03-24 17:37:40|272.35|270.43|272.55|270.63|272.55|270.63|272.35|270.43|0
1648143470000|2022-03-24 17:37:50|272.35|270.43|272.14|270.22|272.35|270.43|272.14|270.22|0
1648143480000|2022-03-24 17:38:00|272.35|270.43|271.51|269.59|272.35|270.43|271.51|269.59|0
1648143490000|2022-03-24 17:38:10|271.31|269.39|271.31|269.39|271.51|269.59|271.31|269.39|0
1648143500000|2022-03-24 17:38:20|271.51|269.59|271.51|269.59|271.72|269.8|271.51|269.59|0
1648143510000|2022-03-24 17:38:30|271.31|269.39|271.41|269.49|271.41|269.49|271.31|269.39|0
1648143520000|2022-03-24 17:38:40|271.72|269.8|271.93|270.01|271.93|270.01|271.72|269.8|0
1648143530000|2022-03-24 17:38:50|271.51|269.59|271.31|269.39|271.72|269.8|271.31|269.39|0
1648143540000|2022-03-24 17:39:00|271.1|269.18|270.68|268.76|271.1|269.18|270.48|268.56|0
1648143550000|2022-03-24 17:39:10|270.48|268.56|271.31|269.39|271.31|269.39|270.48|268.56|0
1648143560000|2022-03-24 17:39:20|271.51|269.59|271.51|269.59|271.72|269.8|271.51|269.59|0
1648143570000|2022-03-24 17:39:30|271.31|269.39|271.51|269.59|271.51|269.59|271.31|269.39|0
1648143580000|2022-03-24 17:39:40|271.72|269.8|271.72|269.8|271.82|269.9|271.72|269.8|0
1648143590000|2022-03-24 17:39:50|271.51|269.59|271.51|269.59|271.51|269.59|271.3|269.38|0
1648143600000|2022-03-24 17:40:00|271.61|269.69|270.89|268.97|271.61|269.69|270.89|268.97|0
1648143610000|2022-03-24 17:40:10|271.1|269.18|271.3|269.38|271.51|269.59|271.1|269.18|0
1648143620000|2022-03-24 17:40:20|271.51|269.59|271.51|269.59|271.51|269.59|271.51|269.59|0
1648143630000|2022-03-24 17:40:30|271.72|269.8|271.72|269.8|271.93|270.01|271.72|269.8|0
1648143640000|2022-03-24 17:40:40|271.93|270.01|271.93|270.01|272.14|270.22|271.93|270.01|0
1648143650000|2022-03-24 17:40:50|272.03|270.11|272.34|270.42|272.34|270.42|272.03|270.11|0
1648143660000|2022-03-24 17:41:00|272.13|270.21|272.13|270.21|272.13|270.21|272.13|270.21|0
1648143670000|2022-03-24 17:41:10|272.34|270.42|271.72|269.8|272.34|270.42|271.72|269.8|0
1648143680000|2022-03-24 17:41:20|271.51|269.59|271.72|269.8|271.72|269.8|271.3|269.38|0
1648143690000|2022-03-24 17:41:30|271.51|269.59|271.72|269.8|271.72|269.8|271.51|269.59|0
1648143700000|2022-03-24 17:41:40|271.93|270.01|271.93|270.01|271.93|270.01|271.72|269.8|0
1648143710000|2022-03-24 17:41:50|271.51|269.59|271.51|269.59|271.61|269.69|271.51|269.59|0
1648143720000|2022-03-24 17:42:00|271.3|269.38|271.3|269.38|271.3|269.38|271.09|269.17|0
1648143730000|2022-03-24 17:42:10|271.51|269.59|271.51|269.59|271.93|270.01|271.51|269.59|0
1648143740000|2022-03-24 17:42:20|271.72|269.8|271.72|269.8|271.72|269.8|271.72|269.8|0
1648143750000|2022-03-24 17:42:30|271.93|270.01|272.13|270.21|272.13|270.21|271.93|270.01|0
1648143760000|2022-03-24 17:42:40|272.34|270.42|272.76|270.84|272.76|270.84|272.34|270.42|0
1648143770000|2022-03-24 17:42:50|272.97|271.05|272.97|271.05|272.97|271.05|272.97|271.05|0
1648143780000|2022-03-24 17:43:00|272.96|271.04|272.96|271.04|273.17|271.25|272.96|271.04|0
1648143790000|2022-03-24 17:43:10|272.76|270.84|272.96|271.04|272.96|271.04|272.76|270.84|0
1648143800000|2022-03-24 17:43:20|272.76|270.84|272.76|270.84|272.76|270.84|272.55|270.63|0
1648143820000|2022-03-24 17:43:40|272.86|270.94|272.96|271.04|272.96|271.04|272.86|270.94|0
1648143830000|2022-03-24 17:43:50|273.17|271.25|272.96|271.04|273.17|271.25|272.96|271.04|0
1648143840000|2022-03-24 17:44:00|273.17|271.25|272.96|271.04|273.59|271.67|272.96|271.04|0
1648143850000|2022-03-24 17:44:10|273.17|271.25|273.38|271.46|273.38|271.46|273.17|271.25|0
1648143860000|2022-03-24 17:44:20|273.59|271.67|273.59|271.67|273.59|271.67|273.59|271.67|0
1648143870000|2022-03-24 17:44:30|273.38|271.46|273.38|271.46|273.38|271.46|273.38|271.46|0
1648143880000|2022-03-24 17:44:40|273.17|271.25|272.55|270.63|273.17|271.25|272.55|270.63|0
1648143890000|2022-03-24 17:44:50|272.75|270.83|272.75|270.83|272.96|271.04|272.65|270.73|0
1648143900000|2022-03-24 17:45:00|272.96|271.04|272.75|270.83|272.96|271.04|272.75|270.83|0
1648143910000|2022-03-24 17:45:10|272.55|270.63|272.75|270.83|272.75|270.83|272.55|270.63|0
1648143920000|2022-03-24 17:45:20|273.17|271.25|273.38|271.46|273.38|271.46|273.17|271.25|0
1648143930000|2022-03-24 17:45:30|273.59|271.67|273.38|271.46|273.59|271.67|273.38|271.46|0
1648143940000|2022-03-24 17:45:40|273.8|271.88|273.59|271.67|273.8|271.88|273.59|271.67|0
1648143950000|2022-03-24 17:45:50|273.79|271.87|273.59|271.67|273.79|271.87|273.38|271.46|0
1648143960000|2022-03-24 17:46:00|273.48|271.56|273.79|271.87|273.79|271.87|273.38|271.46|0
1648143970000|2022-03-24 17:46:10|273.59|271.67|273.38|271.46|273.59|271.67|273.38|271.46|0
1648143980000|2022-03-24 17:46:20|273.17|271.25|273.38|271.46|273.38|271.46|273.17|271.25|0
1648143990000|2022-03-24 17:46:30|273.59|271.67|273.38|271.46|273.59|271.67|273.38|271.46|0
1648144000000|2022-03-24 17:46:40|273.59|271.67|273.59|271.67|273.59|271.67|273.38|271.46|0
1648144010000|2022-03-24 17:46:50|273.38|271.46|273.38|271.46|273.38|271.46|273.38|271.46|0
1648144020000|2022-03-24 17:47:00|273.48|271.56|273.17|271.25|273.48|271.56|272.96|271.04|0
1648144030000|2022-03-24 17:47:10|272.96|271.04|272.96|271.04|273.17|271.25|272.96|271.04|0
1648144040000|2022-03-24 17:47:20|273.17|271.25|272.96|271.04|273.17|271.25|272.96|271.04|0
1648144050000|2022-03-24 17:47:30|273.17|271.25|273.38|271.46|273.38|271.46|273.17|271.25|0
1648144060000|2022-03-24 17:47:40|273.17|271.25|272.96|271.04|273.17|271.25|272.96|271.04|0
1648144070000|2022-03-24 17:47:50|273.17|271.25|273.38|271.46|273.38|271.46|273.17|271.25|0
1648144080000|2022-03-24 17:48:00|273.58|271.66|274|272.08|274|272.08|273.38|271.46|0
1648144090000|2022-03-24 17:48:10|274.21|272.29|274.21|272.29|274.42|272.5|274.21|272.29|0
1648144100000|2022-03-24 17:48:20|274.42|272.5|274.52|272.6|274.52|272.6|274.42|272.5|0
1648144110000|2022-03-24 17:48:30|274.63|272.71|274.63|272.71|274.83|272.91|274.63|272.71|0
1648144120000|2022-03-24 17:48:40|274.42|272.5|274.42|272.5|274.63|272.71|274.42|272.5|0
1648144130000|2022-03-24 17:48:50|274.63|272.71|274.63|272.71|274.63|272.71|274.42|272.5|0
1648144140000|2022-03-24 17:49:00|274.42|272.5|274.63|272.71|274.63|272.71|274.42|272.5|0
1648144150000|2022-03-24 17:49:10|275.04|273.12|274.63|272.71|275.04|273.12|274.63|272.71|0
1648144160000|2022-03-24 17:49:20|274.21|272.29|274|272.08|274.21|272.29|274|272.08|0
1648144170000|2022-03-24 17:49:30|274.31|272.39|274.21|272.29|274.31|272.39|274.21|272.29|0
1648144190000|2022-03-24 17:49:50|274|272.08|273.79|271.87|274|272.08|273.79|271.87|0
1648144200000|2022-03-24 17:50:00|273.37|271.45|272.96|271.04|273.37|271.45|272.96|271.04|0
1648144210000|2022-03-24 17:50:10|272.54|270.62|272.54|270.62|272.75|270.83|272.54|270.62|0
1648144220000|2022-03-24 17:50:20|273.58|271.66|272.75|270.83|273.58|271.66|272.75|270.83|0
1648144230000|2022-03-24 17:50:30|272.96|271.04|272.96|271.04|273.16|271.24|272.96|271.04|0
1648144240000|2022-03-24 17:50:40|273.06|271.14|272.96|271.04|273.16|271.24|272.96|271.04|0
1648144250000|2022-03-24 17:50:50|272.75|270.83|273.16|271.24|273.16|271.24|272.75|270.83|0
1648144260000|2022-03-24 17:51:00|272.96|271.04|273.37|271.45|273.37|271.45|272.96|271.04|0
1648144270000|2022-03-24 17:51:10|273.58|271.66|274|272.08|274|272.08|273.58|271.66|0
1648144280000|2022-03-24 17:51:20|273.89|271.97|274.21|272.29|274.21|272.29|273.79|271.87|0
1648144290000|2022-03-24 17:51:30|273.79|271.87|273.79|271.87|273.79|271.87|273.79|271.87|0
1648144300000|2022-03-24 17:51:40|273.89|271.97|274.1|272.18|274.21|272.29|273.89|271.97|0
1648144310000|2022-03-24 17:51:50|274|272.08|274|272.08|274.21|272.29|274|272.08|0
1648144320000|2022-03-24 17:52:00|273.58|271.66|273.58|271.66|273.79|271.87|273.58|271.66|0
1648144330000|2022-03-24 17:52:10|273.79|271.87|273.58|271.66|273.79|271.87|273.58|271.66|0
1648144340000|2022-03-24 17:52:20|273.68|271.76|274|272.08|274|272.08|273.68|271.76|0
1648144350000|2022-03-24 17:52:30|273.79|271.87|274|272.08|274|272.08|273.79|271.87|0
1648144360000|2022-03-24 17:52:40|274.2|272.28|274.2|272.28|274.41|272.49|274.2|272.28|0
1648144370000|2022-03-24 17:52:50|274|272.08|274|272.08|274|272.08|274|272.08|0
1648144380000|2022-03-24 17:53:00|274.2|272.28|274.2|272.28|274.2|272.28|274.2|272.28|0
1648144390000|2022-03-24 17:53:10|274.41|272.49|273.79|271.87|274.41|272.49|273.79|271.87|0
1648144400000|2022-03-24 17:53:20|273.99|272.07|273.99|272.07|273.99|272.07|273.99|272.07|0
1648144410000|2022-03-24 17:53:30|273.79|271.87|273.58|271.66|273.79|271.87|273.37|271.45|0
1648144420000|2022-03-24 17:53:40|273.37|271.45|273.37|271.45|273.58|271.66|273.37|271.45|0
1648144430000|2022-03-24 17:53:50|273.58|271.66|273.58|271.66|273.79|271.87|273.58|271.66|0
1648144440000|2022-03-24 17:54:00|273.37|271.45|272.95|271.03|273.58|271.66|272.95|271.03|0
1648144450000|2022-03-24 17:54:10|273.16|271.24|272.95|271.03|273.16|271.24|272.95|271.03|0
1648144460000|2022-03-24 17:54:20|272.74|270.82|272.95|271.03|272.95|271.03|272.74|270.82|0
1648144470000|2022-03-24 17:54:30|272.74|270.82|272.54|270.62|272.74|270.82|272.54|270.62|0
1648144480000|2022-03-24 17:54:40|272.74|270.82|272.64|270.72|272.74|270.82|272.33|270.41|0
1648144490000|2022-03-24 17:54:50|272.95|271.03|272.74|270.82|272.95|271.03|272.74|270.82|0
1648144500000|2022-03-24 17:55:00|272.53|270.61|272.53|270.61|272.53|270.61|272.53|270.61|0
1648144510000|2022-03-24 17:55:10|272.95|271.03|272.53|270.61|272.95|271.03|272.53|270.61|0
1648144520000|2022-03-24 17:55:20|272.33|270.41|272.53|270.61|272.53|270.61|272.33|270.41|0
1648144530000|2022-03-24 17:55:30|272.74|270.82|272.74|270.82|272.74|270.82|272.74|270.82|0
1648144540000|2022-03-24 17:55:40|272.33|270.41|272.12|270.2|272.33|270.41|271.91|269.99|0
1648144550000|2022-03-24 17:55:50|272.33|270.41|272.33|270.41|272.33|270.41|272.12|270.2|0
1648144560000|2022-03-24 17:56:00|272.74|270.82|273.37|271.45|273.37|271.45|272.74|270.82|0
1648144570000|2022-03-24 17:56:10|273.16|271.24|273.16|271.24|273.16|271.24|272.95|271.03|0
1648144580000|2022-03-24 17:56:20|273.37|271.45|273.37|271.45|273.37|271.45|273.16|271.24|0
1648144590000|2022-03-24 17:56:30|273.16|271.24|272.74|270.82|273.37|271.45|272.74|270.82|0
1648144600000|2022-03-24 17:56:40|272.95|271.03|272.95|271.03|273.16|271.24|272.95|271.03|0
1648144610000|2022-03-24 17:56:50|273.16|271.24|273.16|271.24|273.16|271.24|272.95|271.03|0
1648144620000|2022-03-24 17:57:00|272.95|271.03|272.74|270.82|273.16|271.24|272.74|270.82|0
1648144630000|2022-03-24 17:57:10|272.95|271.03|272.74|270.82|272.95|271.03|272.74|270.82|0
1648144640000|2022-03-24 17:57:20|272.95|271.03|273.16|271.24|273.16|271.24|272.95|271.03|0
1648144650000|2022-03-24 17:57:30|273.36|271.44|273.36|271.44|273.36|271.44|273.36|271.44|0
1648144660000|2022-03-24 17:57:40|273.16|271.24|273.16|271.24|273.36|271.44|273.16|271.24|0
1648144670000|2022-03-24 17:57:50|272.95|271.03|272.95|271.03|272.95|271.03|272.95|271.03|0
1648144680000|2022-03-24 17:58:00|273.16|271.24|272.74|270.82|273.16|271.24|272.74|270.82|0
1648144690000|2022-03-24 17:58:10|272.95|271.03|272.74|270.82|273.16|271.24|272.74|270.82|0
1648144700000|2022-03-24 17:58:20|272.32|270.4|272.53|270.61|272.53|270.61|272.32|270.4|0
1648144710000|2022-03-24 17:58:30|272.32|270.4|272.32|270.4|272.32|270.4|272.32|270.4|0
1648144720000|2022-03-24 17:58:40|272.53|270.61|272.74|270.82|272.74|270.82|272.53|270.61|0
1648144730000|2022-03-24 17:58:50|272.63|270.71|272.74|270.82|272.74|270.82|272.53|270.61|0
1648144740000|2022-03-24 17:59:00|272.63|270.71|272.63|270.71|272.63|270.71|272.63|270.71|0
1648144750000|2022-03-24 17:59:10|272.53|270.61|272.53|270.61|272.53|270.61|272.53|270.61|0
1648144760000|2022-03-24 17:59:20|272.32|270.4|272.11|270.19|272.32|270.4|272.11|270.19|0
1648144770000|2022-03-24 17:59:30|271.91|269.99|272.32|270.4|272.32|270.4|271.91|269.99|0
1648144780000|2022-03-24 17:59:40|272.74|270.82|272.74|270.82|272.74|270.82|272.74|270.82|0
1648144790000|2022-03-24 17:59:50|272.53|270.61|272.74|270.82|272.74|270.82|272.53|270.61|0
1648144800000|2022-03-24 18:00:00|272.53|270.61|272.74|270.82|272.74|270.82|272.32|270.4|0
1648144810000|2022-03-24 18:00:10|272.95|271.03|272.95|271.03|272.95|271.03|272.53|270.61|0
1648144820000|2022-03-24 18:00:20|272.32|270.4|272.32|270.4|272.32|270.4|272.11|270.19|0
1648144830000|2022-03-24 18:00:30|272.53|270.61|272.53|270.61|272.74|270.82|272.53|270.61|0
1648144840000|2022-03-24 18:00:40|273.15|271.23|273.78|271.86|273.99|272.07|273.15|271.23|0
1648144850000|2022-03-24 18:00:50|273.57|271.65|273.57|271.65|273.57|271.65|273.57|271.65|0
1648144860000|2022-03-24 18:01:00|273.46|271.54|273.57|271.65|273.57|271.65|273.46|271.54|0
1648144870000|2022-03-24 18:01:10|273.15|271.23|273.15|271.23|273.15|271.23|273.15|271.23|0
1648144880000|2022-03-24 18:01:20|273.36|271.44|272.74|270.82|273.36|271.44|272.74|270.82|0
1648144890000|2022-03-24 18:01:30|272.94|271.02|273.15|271.23|273.15|271.23|272.94|271.02|0
1648144900000|2022-03-24 18:01:40|273.36|271.44|273.57|271.65|273.57|271.65|273.36|271.44|0
1648144910000|2022-03-24 18:01:50|273.36|271.44|273.36|271.44|273.36|271.44|273.36|271.44|0
1648144920000|2022-03-24 18:02:00|273.57|271.65|273.78|271.86|273.78|271.86|273.57|271.65|0
1648144930000|2022-03-24 18:02:10|273.57|271.65|273.78|271.86|273.78|271.86|273.57|271.65|0
1648144940000|2022-03-24 18:02:20|273.98|272.06|273.98|272.06|273.98|272.06|273.98|272.06|0
1648144950000|2022-03-24 18:02:30|274.19|272.27|274.4|272.48|274.4|272.48|274.19|272.27|0
1648144970000|2022-03-24 18:02:50|274.19|272.27|274.5|272.58|274.5|272.58|274.19|272.27|0
1648144980000|2022-03-24 18:03:00|274.61|272.69|274.61|272.69|274.61|272.69|274.61|272.69|0
1648144990000|2022-03-24 18:03:10|274.82|272.9|275.24|273.32|275.24|273.32|274.82|272.9|0
1648145000000|2022-03-24 18:03:20|275.03|273.11|275.24|273.32|275.24|273.32|275.03|273.11|0
1648145010000|2022-03-24 18:03:30|275.03|273.11|275.03|273.11|275.03|273.11|275.03|273.11|0
1648145020000|2022-03-24 18:03:40|275.13|273.21|275.24|273.32|275.24|273.32|275.03|273.11|0
1648145030000|2022-03-24 18:03:50|275.44|273.52|275.34|273.42|275.44|273.52|275.34|273.42|0
1648145040000|2022-03-24 18:04:00|275.44|273.52|276.49|274.57|276.49|274.57|275.44|273.52|0
1648145050000|2022-03-24 18:04:10|276.28|274.36|276.91|274.99|276.91|274.99|276.28|274.36|0
1648145060000|2022-03-24 18:04:20|277.12|275.2|276.7|274.78|277.12|275.2|276.7|274.78|0
1648145070000|2022-03-24 18:04:30|276.8|274.88|277.33|275.41|277.33|275.41|276.8|274.88|0
1648145080000|2022-03-24 18:04:40|277.12|275.2|277.53|275.61|277.53|275.61|277.12|275.2|0
1648145090000|2022-03-24 18:04:50|277.74|275.82|277.12|275.2|277.74|275.82|277.12|275.2|0
1648145100000|2022-03-24 18:05:00|276.91|274.99|276.28|274.36|276.91|274.99|276.28|274.36|0
1648145110000|2022-03-24 18:05:10|276.49|274.57|276.28|274.36|276.49|274.57|276.28|274.36|0
1648145120000|2022-03-24 18:05:20|276.49|274.57|276.38|274.46|276.49|274.57|276.28|274.36|0
1648145130000|2022-03-24 18:05:30|276.49|274.57|276.28|274.36|276.49|274.57|276.28|274.36|0
1648145140000|2022-03-24 18:05:40|276.49|274.57|276.49|274.57|276.49|274.57|276.49|274.57|0
1648145150000|2022-03-24 18:05:50|276.07|274.15|276.7|274.78|276.7|274.78|276.07|274.15|0
1648145160000|2022-03-24 18:06:00|276.28|274.36|275.65|273.73|276.28|274.36|275.65|273.73|0
1648145170000|2022-03-24 18:06:10|275.86|273.94|275.86|273.94|275.86|273.94|275.86|273.94|0
1648145180000|2022-03-24 18:06:20|275.44|273.52|275.65|273.73|275.75|273.83|275.44|273.52|0
1648145190000|2022-03-24 18:06:30|276.07|274.15|276.28|274.36|276.28|274.36|276.07|274.15|0
1648145200000|2022-03-24 18:06:40|276.07|274.15|275.86|273.94|276.07|274.15|275.86|273.94|0
1648145210000|2022-03-24 18:06:50|275.65|273.73|275.86|273.94|275.86|273.94|275.65|273.73|0
1648145220000|2022-03-24 18:07:00|276.07|274.15|275.86|273.94|276.07|274.15|275.86|273.94|0
1648145230000|2022-03-24 18:07:10|275.65|273.73|275.65|273.73|275.86|273.94|275.65|273.73|0
1648145240000|2022-03-24 18:07:20|275.86|273.94|275.65|273.73|275.86|273.94|275.44|273.52|0
1648145250000|2022-03-24 18:07:30|275.44|273.52|276.07|274.15|276.07|274.15|275.44|273.52|0
1648145260000|2022-03-24 18:07:40|275.86|273.94|275.75|273.83|275.86|273.94|275.75|273.83|0
1648145270000|2022-03-24 18:07:50|276.07|274.15|275.65|273.73|276.07|274.15|275.65|273.73|0
1648145280000|2022-03-24 18:08:00|275.44|273.52|274.6|272.68|275.44|273.52|274.6|272.68|0
1648145290000|2022-03-24 18:08:10|273.98|272.06|273.98|272.06|273.98|272.06|273.77|271.85|0
1648145300000|2022-03-24 18:08:20|273.77|271.85|273.98|272.06|273.98|272.06|273.77|271.85|0
1648145310000|2022-03-24 18:08:30|274.19|272.27|274.29|272.37|274.29|272.37|274.19|272.27|0
1648145320000|2022-03-24 18:08:40|274.39|272.47|274.19|272.27|274.39|272.47|273.77|271.85|0
1648145330000|2022-03-24 18:08:50|273.77|271.85|273.77|271.85|273.77|271.85|273.45|271.53|0
1648145340000|2022-03-24 18:09:00|273.35|271.43|273.56|271.64|273.56|271.64|273.35|271.43|0
1648145350000|2022-03-24 18:09:10|273.98|272.06|273.35|271.43|273.98|272.06|273.35|271.43|0
1648145360000|2022-03-24 18:09:20|273.77|271.85|273.77|271.85|273.77|271.85|273.77|271.85|0
1648145370000|2022-03-24 18:09:30|273.98|272.06|273.77|271.85|273.98|272.06|273.77|271.85|0
1648145380000|2022-03-24 18:09:40|273.56|271.64|273.14|271.22|273.56|271.64|273.14|271.22|0
1648145390000|2022-03-24 18:09:50|272.93|271.01|273.35|271.43|273.35|271.43|272.73|270.81|0
1648145400000|2022-03-24 18:10:00|273.56|271.64|272.93|271.01|273.56|271.64|272.93|271.01|0
1648145410000|2022-03-24 18:10:10|272.52|270.6|272.1|270.18|272.52|270.6|272.1|270.18|0
1648145420000|2022-03-24 18:10:20|271.69|269.77|270.85|268.93|271.69|269.77|270.85|268.93|0
1648145430000|2022-03-24 18:10:30|270.65|268.73|270.85|268.93|270.85|268.93|270.65|268.73|0
1648145440000|2022-03-24 18:10:40|270.23|268.31|270.44|268.52|270.44|268.52|270.12|268.2|0
1648145450000|2022-03-24 18:10:50|270.65|268.73|270.44|268.52|270.65|268.73|270.44|268.52|0
1648145460000|2022-03-24 18:11:00|270.65|268.73|270.65|268.73|271.06|269.14|270.65|268.73|0
1648145470000|2022-03-24 18:11:10|270.85|268.93|270.44|268.52|270.85|268.93|270.44|268.52|0
1648145480000|2022-03-24 18:11:20|270.23|268.31|270.23|268.31|270.44|268.52|270.23|268.31|0
1648145490000|2022-03-24 18:11:30|269.82|267.9|270.02|268.1|270.02|268.1|269.82|267.9|0
1648145500000|2022-03-24 18:11:40|269.82|267.9|269.91|267.99|270.02|268.1|269.82|267.9|0
1648145510000|2022-03-24 18:11:50|270.23|268.31|270.65|268.73|270.65|268.73|270.23|268.31|0
1648145520000|2022-03-24 18:12:00|271.06|269.14|271.68|269.76|271.68|269.76|271.06|269.14|0
1648145530000|2022-03-24 18:12:10|271.48|269.56|271.68|269.76|271.68|269.76|271.48|269.56|0
1648145540000|2022-03-24 18:12:20|271.89|269.97|271.99|270.07|271.99|270.07|271.68|269.76|0
1648145550000|2022-03-24 18:12:30|272.31|270.39|272.51|270.59|272.51|270.59|272.1|270.18|0
1648145560000|2022-03-24 18:12:40|272.31|270.39|272.31|270.39|272.31|270.39|272.31|270.39|0
1648145570000|2022-03-24 18:12:50|272.51|270.59|272.51|270.59|272.51|270.59|272.51|270.59|0
1648145580000|2022-03-24 18:13:00|272.72|270.8|272.72|270.8|272.93|271.01|272.72|270.8|0
1648145590000|2022-03-24 18:13:10|272.51|270.59|272.72|270.8|272.72|270.8|272.1|270.18|0
1648145600000|2022-03-24 18:13:20|272.93|271.01|272.72|270.8|272.93|271.01|272.51|270.59|0
1648145610000|2022-03-24 18:13:30|272.93|271.01|272.93|271.01|273.14|271.22|272.93|271.01|0
1648145620000|2022-03-24 18:13:40|273.03|271.11|273.35|271.43|273.35|271.43|273.03|271.11|0
1648145630000|2022-03-24 18:13:50|273.14|271.22|273.55|271.63|273.55|271.63|273.14|271.22|0
1648145640000|2022-03-24 18:14:00|273.76|271.84|273.35|271.43|273.76|271.84|273.35|271.43|0
1648145650000|2022-03-24 18:14:10|273.14|271.22|272.93|271.01|273.14|271.22|272.93|271.01|0
1648145660000|2022-03-24 18:14:20|273.14|271.22|273.55|271.63|273.55|271.63|273.14|271.22|0
1648145670000|2022-03-24 18:14:30|273.35|271.43|273.55|271.63|273.55|271.63|273.35|271.43|0
1648145680000|2022-03-24 18:14:40|273.35|271.43|272.93|271.01|273.55|271.63|272.93|271.01|0
1648145700000|2022-03-24 18:15:00|273.14|271.22|273.55|271.63|273.55|271.63|273.03|271.11|0
1648145710000|2022-03-24 18:15:10|273.35|271.43|273.76|271.84|273.76|271.84|273.14|271.22|0
1648145720000|2022-03-24 18:15:20|273.97|272.05|274.6|272.68|274.6|272.68|273.97|272.05|0
1648145730000|2022-03-24 18:15:30|274.39|272.47|274.6|272.68|274.6|272.68|274.39|272.47|0
1648145740000|2022-03-24 18:15:40|274.39|272.47|273.76|271.84|274.39|272.47|273.76|271.84|0
1648145750000|2022-03-24 18:15:50|273.86|271.94|273.97|272.05|273.97|272.05|273.76|271.84|0
1648145760000|2022-03-24 18:16:00|273.76|271.84|273.14|271.22|273.76|271.84|272.93|271.01|0
1648145770000|2022-03-24 18:16:10|272.93|271.01|273.34|271.42|273.34|271.42|272.93|271.01|0
1648145780000|2022-03-24 18:16:20|273.14|271.22|272.72|270.8|273.14|271.22|272.72|270.8|0
1648145790000|2022-03-24 18:16:30|272.51|270.59|272.82|270.9|273.14|271.22|272.51|270.59|0
1648145800000|2022-03-24 18:16:40|272.72|270.8|273.13|271.21|273.13|271.21|272.72|270.8|0
1648145810000|2022-03-24 18:16:50|273.34|271.42|273.13|271.21|273.34|271.42|272.93|271.01|0
1648145820000|2022-03-24 18:17:00|273.34|271.42|273.97|272.05|273.97|272.05|273.34|271.42|0
1648145830000|2022-03-24 18:17:10|273.76|271.84|273.97|272.05|273.97|272.05|273.76|271.84|0
1648145840000|2022-03-24 18:17:20|273.76|271.84|273.55|271.63|273.76|271.84|273.55|271.63|0
1648145850000|2022-03-24 18:17:30|273.34|271.42|273.76|271.84|273.76|271.84|273.34|271.42|0
1648145860000|2022-03-24 18:17:40|273.13|271.21|272.93|271.01|273.13|271.21|272.93|271.01|0
1648145870000|2022-03-24 18:17:50|273.13|271.21|273.13|271.21|273.34|271.42|273.13|271.21|0
1648145880000|2022-03-24 18:18:00|273.34|271.42|272.72|270.8|273.34|271.42|272.72|270.8|0
1648145890000|2022-03-24 18:18:10|272.93|271.01|272.92|271|273.13|271.21|272.92|271|0
1648145900000|2022-03-24 18:18:20|272.72|270.8|272.3|270.38|272.72|270.8|272.3|270.38|0
1648145910000|2022-03-24 18:18:30|272.51|270.59|272.92|271|272.92|271|272.3|270.38|0
1648145920000|2022-03-24 18:18:40|272.51|270.59|272.51|270.59|272.51|270.59|272.51|270.59|0
1648145930000|2022-03-24 18:18:50|272.3|270.38|272.09|270.17|272.3|270.38|272.09|270.17|0
1648145940000|2022-03-24 18:19:00|272.51|270.59|272.09|270.17|272.72|270.8|272.09|270.17|0
1648145950000|2022-03-24 18:19:10|272.3|270.38|272.3|270.38|272.51|270.59|272.3|270.38|0
1648145960000|2022-03-24 18:19:20|272.09|270.17|272.51|270.59|272.51|270.59|272.09|270.17|0
1648145970000|2022-03-24 18:19:30|272.3|270.38|272.4|270.48|272.51|270.59|272.3|270.38|0
1648145980000|2022-03-24 18:19:40|272.51|270.59|272.71|270.79|272.71|270.79|272.3|270.38|0
1648145990000|2022-03-24 18:19:50|272.4|270.48|272.51|270.59|272.51|270.59|272.4|270.48|0
1648146000000|2022-03-24 18:20:00|272.81|270.89|272.51|270.59|272.81|270.89|272.3|270.38|0
1648146010000|2022-03-24 18:20:10|272.3|270.38|272.51|270.59|272.51|270.59|272.09|270.17|0
1648146020000|2022-03-24 18:20:20|272.3|270.38|272.09|270.17|272.3|270.38|272.09|270.17|0
1648146030000|2022-03-24 18:20:30|271.88|269.96|271.47|269.55|272.09|270.17|271.26|269.34|0
1648146040000|2022-03-24 18:20:40|271.26|269.34|271.05|269.13|271.26|269.34|271.05|269.13|0
1648146050000|2022-03-24 18:20:50|271.36|269.44|271.26|269.34|271.47|269.55|271.26|269.34|0
1648146060000|2022-03-24 18:21:00|271.47|269.55|271.67|269.75|271.88|269.96|271.47|269.55|0
1648146070000|2022-03-24 18:21:10|271.88|269.96|271.88|269.96|271.88|269.96|271.88|269.96|0
1648146080000|2022-03-24 18:21:20|271.98|270.06|271.67|269.75|271.98|270.06|271.67|269.75|0
1648146090000|2022-03-24 18:21:30|271.26|269.34|271.05|269.13|271.26|269.34|271.05|269.13|0
1648146100000|2022-03-24 18:21:40|270.84|268.92|270.84|268.92|270.84|268.92|270.84|268.92|0
1648146110000|2022-03-24 18:21:50|271.15|269.23|271.46|269.54|271.46|269.54|271.15|269.23|0
1648146120000|2022-03-24 18:22:00|271.05|269.13|271.05|269.13|271.05|269.13|270.94|269.02|0
1648146130000|2022-03-24 18:22:10|270.84|268.92|270.43|268.51|270.84|268.92|270.43|268.51|0
1648146140000|2022-03-24 18:22:20|270.63|268.71|270.53|268.61|270.63|268.71|270.53|268.61|0
1648146150000|2022-03-24 18:22:30|270.43|268.51|270.43|268.51|270.63|268.71|270.43|268.51|0
1648146160000|2022-03-24 18:22:40|270.63|268.71|271.26|269.34|271.67|269.75|270.63|268.71|0
1648146170000|2022-03-24 18:22:50|271.36|269.44|271.46|269.54|271.46|269.54|271.05|269.13|0
1648146180000|2022-03-24 18:23:00|270.84|268.92|270.63|268.71|271.05|269.13|270.63|268.71|0
1648146190000|2022-03-24 18:23:10|270.84|268.92|268.99|267.07|270.84|268.92|268.99|267.07|0
1648146200000|2022-03-24 18:23:20|268.37|266.45|268.57|266.65|268.57|266.65|268.37|266.45|0
1648146210000|2022-03-24 18:23:30|268.37|266.45|268.78|266.86|268.78|266.86|268.37|266.45|0
1648146220000|2022-03-24 18:23:40|268.88|266.96|269.2|267.28|269.2|267.28|268.78|266.86|0
1648146230000|2022-03-24 18:23:50|268.99|267.07|269.61|267.69|269.61|267.69|268.99|267.07|0
1648146240000|2022-03-24 18:24:00|270.24|268.32|270.03|268.11|270.24|268.32|269.82|267.9|0
1648146250000|2022-03-24 18:24:10|270.13|268.21|269.61|267.69|270.13|268.21|269.61|267.69|0
1648146260000|2022-03-24 18:24:20|269.82|267.9|269.82|267.9|269.82|267.9|269.82|267.9|0
1648146270000|2022-03-24 18:24:30|269.61|267.69|269.61|267.69|269.82|267.9|269.61|267.69|0
1648146280000|2022-03-24 18:24:40|269.51|267.59|269.61|267.69|269.61|267.69|269.51|267.59|0
1648146290000|2022-03-24 18:24:50|269.4|267.48|269.61|267.69|269.71|267.79|269.4|267.48|0
1648146300000|2022-03-24 18:25:00|269.82|267.9|270.65|268.73|270.65|268.73|269.82|267.9|0
1648146310000|2022-03-24 18:25:10|270.45|268.53|270.65|268.73|270.65|268.73|270.45|268.53|0
1648146320000|2022-03-24 18:25:20|270.45|268.53|270.24|268.32|270.45|268.53|270.24|268.32|0
1648146330000|2022-03-24 18:25:30|270.03|268.11|270.65|268.73|270.65|268.73|270.03|268.11|0
1648146340000|2022-03-24 18:25:40|270.86|268.94|270.86|268.94|270.86|268.94|270.65|268.73|0
1648146350000|2022-03-24 18:25:50|270.65|268.73|270.65|268.73|271.07|269.15|270.65|268.73|0
1648146360000|2022-03-24 18:26:00|271.07|269.15|271.07|269.15|271.07|269.15|270.86|268.94|0
1648146370000|2022-03-24 18:26:10|271.28|269.36|271.07|269.15|271.28|269.36|271.07|269.15|0
1648146380000|2022-03-24 18:26:20|271.28|269.36|270.86|268.94|271.28|269.36|270.86|268.94|0
1648146390000|2022-03-24 18:26:30|271.07|269.15|270.86|268.94|271.07|269.15|270.86|268.94|0
1648146400000|2022-03-24 18:26:40|270.65|268.73|269.82|267.9|270.65|268.73|269.82|267.9|0
1648146410000|2022-03-24 18:26:50|269.61|267.69|270.03|268.11|270.03|268.11|269.61|267.69|0
1648146420000|2022-03-24 18:27:00|269.82|267.9|269.5|267.58|269.82|267.9|269.5|267.58|0
1648146430000|2022-03-24 18:27:10|269.19|267.27|269.19|267.27|269.4|267.48|269.19|267.27|0
1648146440000|2022-03-24 18:27:20|268.99|267.07|269.29|267.37|269.29|267.37|268.99|267.07|0
1648146450000|2022-03-24 18:27:30|269.61|267.69|269.82|267.9|270.03|268.11|269.61|267.69|0
1648146460000|2022-03-24 18:27:40|269.29|267.37|269.4|267.48|269.4|267.48|269.19|267.27|0
1648146470000|2022-03-24 18:27:50|269.19|267.27|269.19|267.27|269.19|267.27|268.78|266.86|0
1648146480000|2022-03-24 18:28:00|268.99|267.07|268.99|267.07|268.99|267.07|268.78|266.86|0
1648146490000|2022-03-24 18:28:10|269.4|267.48|269.4|267.48|269.4|267.48|269.19|267.27|0
1648146500000|2022-03-24 18:28:20|269.5|267.58|269.4|267.48|269.5|267.58|269.4|267.48|0
1648146510000|2022-03-24 18:28:30|269.61|267.69|270.03|268.11|270.03|268.11|269.61|267.69|0
1648146520000|2022-03-24 18:28:40|270.23|268.31|270.33|268.41|270.33|268.41|270.03|268.11|0
1648146530000|2022-03-24 18:28:50|270.23|268.31|270.03|268.11|270.44|268.52|270.03|268.11|0
1648146540000|2022-03-24 18:29:00|270.02|268.1|270.23|268.31|270.33|268.41|270.02|268.1|0
1648146550000|2022-03-24 18:29:10|269.82|267.9|270.23|268.31|270.23|268.31|269.82|267.9|0
1648146560000|2022-03-24 18:29:20|270.02|268.1|269.61|267.69|270.02|268.1|269.61|267.69|0
1648146570000|2022-03-24 18:29:30|269.82|267.9|269.71|267.79|269.82|267.9|269.71|267.79|0
1648146580000|2022-03-24 18:29:40|269.4|267.48|270.65|268.73|270.65|268.73|269.4|267.48|0
1648146590000|2022-03-24 18:29:50|270.54|268.62|270.65|268.73|270.86|268.94|270.54|268.62|0
1648146600000|2022-03-24 18:30:00|270.86|268.94|270.65|268.73|270.86|268.94|270.44|268.52|0
1648146610000|2022-03-24 18:30:10|270.44|268.52|270.86|268.94|270.86|268.94|270.44|268.52|0
1648146620000|2022-03-24 18:30:20|270.44|268.52|270.86|268.94|270.86|268.94|270.33|268.41|0
1648146630000|2022-03-24 18:30:30|271.07|269.15|271.48|269.56|271.48|269.56|271.07|269.15|0
1648146640000|2022-03-24 18:30:40|271.69|269.77|271.69|269.77|271.69|269.77|271.69|269.77|0
1648146650000|2022-03-24 18:30:50|271.07|269.15|271.17|269.25|271.17|269.25|271.07|269.15|0
1648146660000|2022-03-24 18:31:00|271.07|269.15|271.58|269.66|271.69|269.77|271.07|269.15|0
1648146670000|2022-03-24 18:31:10|271.27|269.35|271.69|269.77|271.69|269.77|271.27|269.35|0
1648146680000|2022-03-24 18:31:20|271.48|269.56|271.27|269.35|271.48|269.56|271.27|269.35|0
1648146690000|2022-03-24 18:31:30|270.86|268.94|270.02|268.1|270.86|268.94|270.02|268.1|0
1648146700000|2022-03-24 18:31:40|269.61|267.69|268.98|267.06|269.61|267.69|268.98|267.06|0
1648146710000|2022-03-24 18:31:50|268.77|266.85|269.19|267.27|269.19|267.27|268.77|266.85|0
1648146720000|2022-03-24 18:32:00|269.81|267.89|270.02|268.1|270.23|268.31|269.81|267.89|0
1648146730000|2022-03-24 18:32:10|270.12|268.2|269.6|267.68|270.12|268.2|269.29|267.37|0
1648146740000|2022-03-24 18:32:20|269.4|267.48|269.4|267.48|269.5|267.58|269.19|267.27|0
1648146750000|2022-03-24 18:32:30|270.02|268.1|270.02|268.1|270.23|268.31|270.02|268.1|0
1648146760000|2022-03-24 18:32:40|270.23|268.31|270.44|268.52|270.85|268.93|270.23|268.31|0
1648146770000|2022-03-24 18:32:50|270.54|268.62|270.44|268.52|270.54|268.62|270.23|268.31|0
1648146780000|2022-03-24 18:33:00|270.23|268.31|270.02|268.1|270.23|268.31|270.02|268.1|0
1648146790000|2022-03-24 18:33:10|270.12|268.2|270.33|268.41|270.33|268.41|270.12|268.2|0
1648146800000|2022-03-24 18:33:20|270.44|268.52|269.81|267.89|270.44|268.52|269.6|267.68|0
1648146810000|2022-03-24 18:33:30|269.7|267.78|269.81|267.89|269.81|267.89|269.7|267.78|0
1648146820000|2022-03-24 18:33:40|269.6|267.68|269.39|267.47|269.6|267.68|269.39|267.47|0
1648146830000|2022-03-24 18:33:50|269.6|267.68|269.7|267.78|269.7|267.78|269.6|267.68|0
1648146840000|2022-03-24 18:34:00|270.02|268.1|270.02|268.1|270.02|268.1|269.81|267.89|0
1648146850000|2022-03-24 18:34:10|269.6|267.68|269.39|267.47|269.6|267.68|269.19|267.27|0
1648146860000|2022-03-24 18:34:20|269.19|267.27|268.98|267.06|269.19|267.27|268.98|267.06|0
1648146870000|2022-03-24 18:34:30|269.19|267.27|268.77|266.85|269.19|267.27|268.77|266.85|0
1648146880000|2022-03-24 18:34:40|268.56|266.64|267.94|266.02|268.56|266.64|267.94|266.02|0
1648146890000|2022-03-24 18:34:50|268.35|266.43|268.77|266.85|268.77|266.85|268.35|266.43|0
1648146900000|2022-03-24 18:35:00|268.98|267.06|267.83|265.91|268.98|267.06|267.83|265.91|0
1648146910000|2022-03-24 18:35:10|267.52|265.6|267.52|265.6|267.73|265.81|267.52|265.6|0
1648146920000|2022-03-24 18:35:20|267.94|266.02|268.15|266.23|268.35|266.43|267.94|266.02|0
1648146930000|2022-03-24 18:35:30|267.94|266.02|268.14|266.22|268.14|266.22|267.94|266.02|0
1648146940000|2022-03-24 18:35:40|267.94|266.02|267.73|265.81|268.14|266.22|267.73|265.81|0
1648146950000|2022-03-24 18:35:50|268.14|266.22|267.73|265.81|268.14|266.22|267.73|265.81|0
1648146960000|2022-03-24 18:36:00|268.14|266.22|267.52|265.6|268.14|266.22|267.52|265.6|0
1648146970000|2022-03-24 18:36:10|267.62|265.7|267.73|265.81|267.73|265.81|267.31|265.39|0
1648146980000|2022-03-24 18:36:20|267.94|266.02|267.73|265.81|267.94|266.02|267.73|265.81|0
1648146990000|2022-03-24 18:36:30|268.14|266.22|267.94|266.02|268.14|266.22|267.94|266.02|0
1648147000000|2022-03-24 18:36:40|267.73|265.81|267.73|265.81|267.73|265.81|267.73|265.81|0
1648147010000|2022-03-24 18:36:50|267.94|266.02|268.14|266.22|268.35|266.43|267.94|266.02|0
1648147020000|2022-03-24 18:37:00|268.35|266.43|268.56|266.64|268.56|266.64|268.35|266.43|0
1648147030000|2022-03-24 18:37:10|268.35|266.43|268.35|266.43|268.35|266.43|268.35|266.43|0
1648147040000|2022-03-24 18:37:20|268.24|266.32|268.35|266.43|268.35|266.43|267.94|266.02|0
1648147050000|2022-03-24 18:37:30|268.14|266.22|267.73|265.81|268.14|266.22|267.73|265.81|0
1648147060000|2022-03-24 18:37:40|267.93|266.01|267.52|265.6|267.93|266.01|267.52|265.6|0
1648147070000|2022-03-24 18:37:50|267.73|265.81|267.73|265.81|267.73|265.81|267.73|265.81|0
1648147080000|2022-03-24 18:38:00|267.93|266.01|268.97|267.05|269.18|267.26|267.93|266.01|0
1648147090000|2022-03-24 18:38:10|269.18|267.26|269.07|267.15|269.18|267.26|269.07|267.15|0
1648147100000|2022-03-24 18:38:20|268.97|267.05|268.77|266.85|269.39|267.47|268.77|266.85|0
1648147110000|2022-03-24 18:38:30|268.56|266.64|268.45|266.53|268.56|266.64|268.45|266.53|0
1648147120000|2022-03-24 18:38:40|268.35|266.43|268.35|266.43|268.35|266.43|268.14|266.22|0
1648147130000|2022-03-24 18:38:50|268.56|266.64|268.76|266.84|268.97|267.05|268.56|266.64|0
1648147140000|2022-03-24 18:39:00|268.97|267.05|268.97|267.05|268.97|267.05|268.76|266.84|0
1648147150000|2022-03-24 18:39:10|268.56|266.64|268.56|266.64|268.56|266.64|268.56|266.64|0
1648147160000|2022-03-24 18:39:20|268.76|266.84|268.76|266.84|268.76|266.84|268.76|266.84|0
1648147170000|2022-03-24 18:39:30|268.86|266.94|269.18|267.26|269.18|267.26|268.86|266.94|0
1648147180000|2022-03-24 18:39:40|269.39|267.47|269.6|267.68|269.6|267.68|269.39|267.47|0
1648147190000|2022-03-24 18:39:50|270.01|268.09|270.01|268.09|270.22|268.3|270.01|268.09|0
1648147200000|2022-03-24 18:40:00|270.22|268.3|270.22|268.3|270.22|268.3|269.8|267.88|0
1648147220000|2022-03-24 18:40:20|270.43|268.51|270.01|268.09|270.43|268.51|270.01|268.09|0
1648147230000|2022-03-24 18:40:30|270.22|268.3|269.8|267.88|270.22|268.3|269.6|267.68|0
1648147240000|2022-03-24 18:40:40|270.22|268.3|270.22|268.3|270.22|268.3|270.11|268.19|0
1648147250000|2022-03-24 18:40:50|270.43|268.51|270.64|268.72|270.64|268.72|270.43|268.51|0
1648147260000|2022-03-24 18:41:00|270.43|268.51|270.01|268.09|270.43|268.51|270.01|268.09|0
1648147270000|2022-03-24 18:41:10|270.11|268.19|269.8|267.88|270.11|268.19|269.8|267.88|0
1648147280000|2022-03-24 18:41:20|269.69|267.77|270.01|268.09|270.01|268.09|269.69|267.77|0
1648147290000|2022-03-24 18:41:30|270.22|268.3|269.8|267.88|270.22|268.3|269.8|267.88|0
1648147300000|2022-03-24 18:41:40|270.01|268.09|269.8|267.88|270.11|268.19|269.8|267.88|0
1648147310000|2022-03-24 18:41:50|269.39|267.47|269.39|267.47|269.59|267.67|269.39|267.47|0
1648147320000|2022-03-24 18:42:00|269.8|267.88|269.59|267.67|269.8|267.88|269.59|267.67|0
1648147330000|2022-03-24 18:42:10|268.97|267.05|269.18|267.26|269.18|267.26|268.97|267.05|0
1648147340000|2022-03-24 18:42:20|269.59|267.67|269.18|267.26|269.59|267.67|269.18|267.26|0
1648147350000|2022-03-24 18:42:30|268.97|267.05|268.97|267.05|268.97|267.05|268.97|267.05|0
1648147360000|2022-03-24 18:42:40|269.18|267.26|269.8|267.88|269.8|267.88|269.18|267.26|0
1648147370000|2022-03-24 18:42:50|269.59|267.67|269.38|267.46|269.59|267.67|269.38|267.46|0
1648147380000|2022-03-24 18:43:00|269.59|267.67|269.8|267.88|269.8|267.88|269.59|267.67|0
1648147390000|2022-03-24 18:43:10|269.59|267.67|268.76|266.84|269.59|267.67|268.76|266.84|0
1648147400000|2022-03-24 18:43:20|269.18|267.26|269.18|267.26|269.18|267.26|269.18|267.26|0
1648147410000|2022-03-24 18:43:30|268.76|266.84|268.97|267.05|268.97|267.05|268.76|266.84|0
1648147420000|2022-03-24 18:43:40|268.76|266.84|269.28|267.36|269.38|267.46|268.76|266.84|0
1648147430000|2022-03-24 18:43:50|269.18|267.26|269.38|267.46|269.59|267.67|269.18|267.26|0
1648147440000|2022-03-24 18:44:00|268.97|267.05|269.18|267.26|269.38|267.46|268.97|267.05|0
1648147450000|2022-03-24 18:44:10|268.97|267.05|269.8|267.88|269.8|267.88|268.97|267.05|0
1648147460000|2022-03-24 18:44:20|269.59|267.67|269.69|267.77|269.8|267.88|269.59|267.67|0
1648147470000|2022-03-24 18:44:30|269.59|267.67|269.59|267.67|270.01|268.09|269.59|267.67|0
1648147480000|2022-03-24 18:44:40|269.69|267.77|269.38|267.46|269.69|267.77|269.38|267.46|0
1648147490000|2022-03-24 18:44:50|269.17|267.25|269.38|267.46|269.38|267.46|269.17|267.25|0
1648147500000|2022-03-24 18:45:00|268.97|267.05|269.38|267.46|269.59|267.67|268.97|267.05|0
1648147510000|2022-03-24 18:45:10|268.97|267.05|268.34|266.42|268.97|267.05|268.34|266.42|0
1648147520000|2022-03-24 18:45:20|267.72|265.8|266.89|264.97|267.93|266.01|266.89|264.97|0
1648147530000|2022-03-24 18:45:30|266.99|265.07|266.89|264.97|267.1|265.18|266.89|264.97|0
1648147540000|2022-03-24 18:45:40|267.1|265.18|266.47|264.55|267.1|265.18|266.47|264.55|0
1648147550000|2022-03-24 18:45:50|266.68|264.76|266.68|264.76|266.89|264.97|266.68|264.76|0
1648147560000|2022-03-24 18:46:00|266.47|264.55|266.47|264.55|266.47|264.55|266.06|264.14|0
1648147570000|2022-03-24 18:46:10|266.26|264.34|266.89|264.97|266.89|264.97|266.26|264.34|0
1648147580000|2022-03-24 18:46:20|267.09|265.17|267.3|265.38|267.3|265.38|266.89|264.97|0
1648147590000|2022-03-24 18:46:30|267.09|265.17|267.09|265.17|267.51|265.59|267.09|265.17|0
1648147600000|2022-03-24 18:46:40|267.3|265.38|267.09|265.17|267.3|265.38|267.09|265.17|0
1648147610000|2022-03-24 18:46:50|267.3|265.38|267.19|265.27|267.3|265.38|267.09|265.17|0
1648147620000|2022-03-24 18:47:00|267.09|265.17|267.3|265.38|267.3|265.38|267.09|265.17|0
1648147630000|2022-03-24 18:47:10|267.09|265.17|267.51|265.59|267.51|265.59|267.09|265.17|0
1648147640000|2022-03-24 18:47:20|268.13|266.21|267.92|266|268.13|266.21|267.92|266|0
1648147650000|2022-03-24 18:47:30|268.13|266.21|267.72|265.8|268.13|266.21|267.72|265.8|0
1648147660000|2022-03-24 18:47:40|267.92|266|267.72|265.8|268.13|266.21|267.72|265.8|0
1648147670000|2022-03-24 18:47:50|267.92|266|267.72|265.8|267.92|266|267.72|265.8|0
1648147680000|2022-03-24 18:48:00|267.09|265.17|266.47|264.55|267.09|265.17|266.47|264.55|0
1648147690000|2022-03-24 18:48:10|266.26|264.34|265.43|263.51|266.26|264.34|265.23|263.31|0
1648147700000|2022-03-24 18:48:20|265.02|263.1|265.64|263.72|265.64|263.72|265.02|263.1|0
1648147710000|2022-03-24 18:48:30|265.85|263.93|265.85|263.93|265.85|263.93|265.64|263.72|0
1648147720000|2022-03-24 18:48:40|266.26|264.34|266.88|264.96|267.09|265.17|266.26|264.34|0
1648147730000|2022-03-24 18:48:50|266.68|264.76|267.09|265.17|267.09|265.17|266.47|264.55|0
1648147740000|2022-03-24 18:49:00|266.88|264.96|266.88|264.96|266.88|264.96|266.68|264.76|0
1648147750000|2022-03-24 18:49:10|267.09|265.17|267.09|265.17|267.3|265.38|267.09|265.17|0
1648147760000|2022-03-24 18:49:20|267.3|265.38|267.3|265.38|267.3|265.38|267.3|265.38|0
1648147770000|2022-03-24 18:49:30|266.47|264.55|266.68|264.76|266.68|264.76|266.47|264.55|0
1648147780000|2022-03-24 18:49:40|266.88|264.96|266.68|264.76|266.88|264.96|266.68|264.76|0
1648147800000|2022-03-24 18:50:00|267.09|265.17|266.88|264.96|267.09|265.17|266.88|264.96|0
1648147810000|2022-03-24 18:50:10|267.3|265.38|267.09|265.17|267.3|265.38|267.09|265.17|0
1648147820000|2022-03-24 18:50:20|267.3|265.38|267.5|265.58|267.5|265.58|267.3|265.38|0
1648147830000|2022-03-24 18:50:30|267.3|265.38|267.5|265.58|267.5|265.58|267.3|265.38|0
1648147840000|2022-03-24 18:50:40|267.71|265.79|267.71|265.79|267.71|265.79|267.5|265.58|0
1648147850000|2022-03-24 18:50:50|268.34|266.42|268.34|266.42|268.34|266.42|268.34|266.42|0
1648147860000|2022-03-24 18:51:00|268.13|266.21|269.17|267.25|269.38|267.46|268.13|266.21|0
1648147870000|2022-03-24 18:51:10|269.38|267.46|270.21|268.29|270.21|268.29|269.38|267.46|0
1648147880000|2022-03-24 18:51:20|270.42|268.5|271.04|269.12|271.04|269.12|270.42|268.5|0
1648147890000|2022-03-24 18:51:30|271.25|269.33|270.62|268.7|271.25|269.33|270.62|268.7|0
1648147900000|2022-03-24 18:51:40|270.42|268.5|270.62|268.7|270.62|268.7|270.42|268.5|0
1648147910000|2022-03-24 18:51:50|270.42|268.5|271.04|269.12|271.04|269.12|270.42|268.5|0
1648147920000|2022-03-24 18:52:00|270.83|268.91|270.21|268.29|270.83|268.91|270.21|268.29|0
1648147930000|2022-03-24 18:52:10|269.79|267.87|269.79|267.87|269.79|267.87|269.58|267.66|0
1648147940000|2022-03-24 18:52:20|269.58|267.66|269.37|267.45|269.58|267.66|269.37|267.45|0
1648147950000|2022-03-24 18:52:30|269.17|267.25|269.58|267.66|269.58|267.66|269.17|267.25|0
1648147960000|2022-03-24 18:52:40|269.37|267.45|269.37|267.45|269.37|267.45|269.17|267.25|0
1648147970000|2022-03-24 18:52:50|269.58|267.66|269.37|267.45|269.58|267.66|269.37|267.45|0
1648147980000|2022-03-24 18:53:00|270.21|268.29|270.41|268.49|270.41|268.49|270.21|268.29|0
1648147990000|2022-03-24 18:53:10|270.62|268.7|270.62|268.7|270.83|268.91|270.62|268.7|0
1648148000000|2022-03-24 18:53:20|271.04|269.12|270.83|268.91|271.04|269.12|270.83|268.91|0
1648148010000|2022-03-24 18:53:30|271.25|269.33|271.46|269.54|271.46|269.54|271.25|269.33|0
1648148020000|2022-03-24 18:53:40|271.25|269.33|271.04|269.12|271.25|269.33|271.04|269.12|0
1648148030000|2022-03-24 18:53:50|270.83|268.91|270.62|268.7|270.83|268.91|270.62|268.7|0
1648148040000|2022-03-24 18:54:00|270.83|268.91|270.83|268.91|271.04|269.12|270.83|268.91|0
1648148050000|2022-03-24 18:54:10|270.62|268.7|270.41|268.49|270.62|268.7|270.41|268.49|0
1648148060000|2022-03-24 18:54:20|270.51|268.59|270.41|268.49|270.62|268.7|270.41|268.49|0
1648148070000|2022-03-24 18:54:30|270|268.08|270.41|268.49|270.41|268.49|270|268.08|0
1648148080000|2022-03-24 18:54:40|270.2|268.28|270.41|268.49|270.41|268.49|270.2|268.28|0
1648148090000|2022-03-24 18:54:50|270.2|268.28|270.41|268.49|270.41|268.49|270.2|268.28|0
1648148100000|2022-03-24 18:55:00|270.2|268.28|270.2|268.28|270.2|268.28|270.2|268.28|0
1648148110000|2022-03-24 18:55:10|269.79|267.87|269.58|267.66|269.79|267.87|269.58|267.66|0
1648148120000|2022-03-24 18:55:20|269.37|267.45|269.37|267.45|269.37|267.45|269.37|267.45|0
1648148130000|2022-03-24 18:55:30|269.79|267.87|270.41|268.49|270.41|268.49|269.79|267.87|0
1648148140000|2022-03-24 18:55:40|270.62|268.7|270.62|268.7|270.62|268.7|270.2|268.28|0
1648148150000|2022-03-24 18:55:50|270.41|268.49|270.2|268.28|270.41|268.49|270.2|268.28|0
1648148160000|2022-03-24 18:56:00|269.99|268.07|269.79|267.87|270.62|268.7|269.79|267.87|0
1648148170000|2022-03-24 18:56:10|269.58|267.66|269.79|267.87|269.79|267.87|269.37|267.45|0
1648148180000|2022-03-24 18:56:20|269.58|267.66|269.58|267.66|269.58|267.66|269.58|267.66|0
1648148190000|2022-03-24 18:56:30|269.79|267.87|269.58|267.66|269.79|267.87|269.58|267.66|0
1648148200000|2022-03-24 18:56:40|269.37|267.45|269.16|267.24|269.37|267.45|269.16|267.24|0
1648148210000|2022-03-24 18:56:50|269.58|267.66|269.89|267.97|269.99|268.07|269.58|267.66|0
1648148220000|2022-03-24 18:57:00|270.2|268.28|269.89|267.97|270.2|268.28|269.89|267.97|0
1648148230000|2022-03-24 18:57:10|269.99|268.07|271.24|269.32|271.24|269.32|269.99|268.07|0
1648148240000|2022-03-24 18:57:20|271.04|269.12|271.04|269.12|271.04|269.12|271.04|269.12|0
1648148250000|2022-03-24 18:57:30|271.24|269.32|271.45|269.53|271.45|269.53|271.24|269.32|0
1648148260000|2022-03-24 18:57:40|271.87|269.95|271.87|269.95|271.87|269.95|271.87|269.95|0
1648148270000|2022-03-24 18:57:50|271.66|269.74|271.45|269.53|271.66|269.74|271.45|269.53|0
1648148280000|2022-03-24 18:58:00|271.66|269.74|271.66|269.74|271.66|269.74|271.45|269.53|0
1648148290000|2022-03-24 18:58:10|271.55|269.63|271.45|269.53|271.66|269.74|271.45|269.53|0
1648148300000|2022-03-24 18:58:20|271.03|269.11|271.24|269.32|271.24|269.32|271.03|269.11|0
1648148310000|2022-03-24 18:58:30|271.45|269.53|271.24|269.32|271.45|269.53|271.24|269.32|0
1648148320000|2022-03-24 18:58:40|271.45|269.53|271.45|269.53|271.45|269.53|271.45|269.53|0
1648148330000|2022-03-24 18:58:50|271.24|269.32|271.45|269.53|271.45|269.53|271.24|269.32|0
1648148340000|2022-03-24 18:59:00|271.66|269.74|271.45|269.53|271.87|269.95|271.45|269.53|0
1648148350000|2022-03-24 18:59:10|271.24|269.32|271.13|269.21|271.24|269.32|271.13|269.21|0
1648148360000|2022-03-24 18:59:20|271.76|269.84|271.24|269.32|271.76|269.84|271.24|269.32|0
1648148370000|2022-03-24 18:59:30|271.55|269.63|271.87|269.95|271.87|269.95|271.45|269.53|0
1648148380000|2022-03-24 18:59:40|271.76|269.84|271.45|269.53|271.76|269.84|271.24|269.32|0
1648148390000|2022-03-24 18:59:50|271.66|269.74|271.24|269.32|271.66|269.74|271.24|269.32|0
1648148400000|2022-03-24 19:00:00|270.92|269|270.82|268.9|271.03|269.11|270.82|268.9|0
1648148410000|2022-03-24 19:00:10|271.45|269.53|271.66|269.74|271.66|269.74|271.45|269.53|0
1648148420000|2022-03-24 19:00:20|271.45|269.53|271.24|269.32|271.45|269.53|271.03|269.11|0
1648148430000|2022-03-24 19:00:30|271.45|269.53|271.87|269.95|271.87|269.95|271.45|269.53|0
1648148440000|2022-03-24 19:00:40|271.66|269.74|270.82|268.9|271.66|269.74|270.82|268.9|0
1648148450000|2022-03-24 19:00:50|271.03|269.11|270.61|268.69|271.03|269.11|270.61|268.69|0
1648148460000|2022-03-24 19:01:00|270.41|268.49|270.2|268.28|270.61|268.69|270.2|268.28|0
1648148470000|2022-03-24 19:01:10|270.41|268.49|269.99|268.07|270.41|268.49|269.99|268.07|0
1648148480000|2022-03-24 19:01:20|270.2|268.28|269.78|267.86|270.2|268.28|269.78|267.86|0
1648148490000|2022-03-24 19:01:30|269.99|268.07|269.99|268.07|270.2|268.28|269.99|268.07|0
1648148500000|2022-03-24 19:01:40|269.78|267.86|269.78|267.86|269.99|268.07|269.78|267.86|0
1648148510000|2022-03-24 19:01:50|269.99|268.07|269.57|267.65|269.99|268.07|269.57|267.65|0
1648148520000|2022-03-24 19:02:00|268.53|266.61|268.11|266.19|268.53|266.61|268.11|266.19|0
1648148530000|2022-03-24 19:02:10|267.91|265.99|267.91|265.99|268.53|266.61|267.91|265.99|0
1648148540000|2022-03-24 19:02:20|268.32|266.4|268.53|266.61|268.53|266.61|268.32|266.4|0
1648148550000|2022-03-24 19:02:30|268.32|266.4|268.21|266.29|268.53|266.61|268.21|266.29|0
1648148560000|2022-03-24 19:02:40|268.32|266.4|268.74|266.82|268.74|266.82|268.11|266.19|0
1648148570000|2022-03-24 19:02:50|269.36|267.44|269.46|267.54|269.57|267.65|269.36|267.44|0
1648148580000|2022-03-24 19:03:00|269.36|267.44|269.36|267.44|269.78|267.86|269.36|267.44|0
1648148590000|2022-03-24 19:03:10|269.57|267.65|269.36|267.44|269.57|267.65|269.36|267.44|0
1648148600000|2022-03-24 19:03:20|269.15|267.23|269.36|267.44|269.36|267.44|269.15|267.23|0
1648148610000|2022-03-24 19:03:30|269.15|267.23|270.4|268.48|270.4|268.48|269.15|267.23|0
1648148620000|2022-03-24 19:03:40|270.19|268.27|269.99|268.07|270.19|268.27|269.99|268.07|0
1648148630000|2022-03-24 19:03:50|269.78|267.86|270.19|268.27|270.19|268.27|269.78|267.86|0
1648148640000|2022-03-24 19:04:00|269.99|268.07|270.19|268.27|270.19|268.27|269.99|268.07|0
1648148650000|2022-03-24 19:04:10|269.99|268.07|269.78|267.86|269.99|268.07|269.78|267.86|0
1648148660000|2022-03-24 19:04:20|269.88|267.96|269.78|267.86|269.99|268.07|269.78|267.86|0
1648148670000|2022-03-24 19:04:30|269.99|268.07|269.57|267.65|269.99|268.07|269.57|267.65|0
1648148680000|2022-03-24 19:04:40|269.36|267.44|269.57|267.65|269.78|267.86|269.36|267.44|0
1648148690000|2022-03-24 19:04:50|269.78|267.86|269.98|268.06|270.19|268.27|269.78|267.86|0
1648148700000|2022-03-24 19:05:00|269.57|267.65|270.19|268.27|270.4|268.48|269.57|267.65|0
1648148710000|2022-03-24 19:05:10|269.98|268.06|270.19|268.27|270.19|268.27|269.98|268.06|0
1648148720000|2022-03-24 19:05:20|269.98|268.06|269.98|268.06|270.19|268.27|269.98|268.06|0
1648148730000|2022-03-24 19:05:30|269.57|267.65|269.98|268.06|270.08|268.16|269.57|267.65|0
1648148740000|2022-03-24 19:05:40|270.19|268.27|270.19|268.27|270.4|268.48|270.19|268.27|0
1648148750000|2022-03-24 19:05:50|270.4|268.48|270.4|268.48|270.4|268.48|270.4|268.48|0
1648148760000|2022-03-24 19:06:00|270.19|268.27|269.98|268.06|270.19|268.27|269.98|268.06|0
1648148770000|2022-03-24 19:06:10|270.19|268.27|270.4|268.48|270.4|268.48|270.19|268.27|0
1648148780000|2022-03-24 19:06:20|271.03|269.11|271.13|269.21|271.23|269.31|271.03|269.11|0
1648148790000|2022-03-24 19:06:30|271.23|269.31|271.65|269.73|271.86|269.94|271.23|269.31|0
1648148800000|2022-03-24 19:06:40|271.86|269.94|271.86|269.94|272.07|270.15|271.86|269.94|0
1648148810000|2022-03-24 19:06:50|272.07|270.15|272.49|270.57|272.49|270.57|272.07|270.15|0
1648148820000|2022-03-24 19:07:00|272.7|270.78|272.91|270.99|272.91|270.99|272.7|270.78|0
1648148830000|2022-03-24 19:07:10|272.49|270.57|272.28|270.36|272.49|270.57|272.28|270.36|0
1648148840000|2022-03-24 19:07:20|272.7|270.78|272.9|270.98|272.9|270.98|272.7|270.78|0
1648148850000|2022-03-24 19:07:30|273.74|271.82|273.32|271.4|273.74|271.82|273.32|271.4|0
1648148860000|2022-03-24 19:07:40|272.9|270.98|273.32|271.4|273.42|271.5|272.9|270.98|0
1648148870000|2022-03-24 19:07:50|273.53|271.61|273.74|271.82|273.74|271.82|273.32|271.4|0
1648148880000|2022-03-24 19:08:00|273.53|271.61|273.32|271.4|273.53|271.61|273.32|271.4|0
1648148890000|2022-03-24 19:08:10|273.74|271.82|273.95|272.03|273.95|272.03|273.53|271.61|0
1648148900000|2022-03-24 19:08:20|274.16|272.24|274.37|272.45|274.37|272.45|274.05|272.13|0
1648148910000|2022-03-24 19:08:30|274.58|272.66|274.37|272.45|274.58|272.66|274.16|272.24|0
1648148920000|2022-03-24 19:08:40|274.58|272.66|274.37|272.45|274.58|272.66|274.37|272.45|0
1648148930000|2022-03-24 19:08:50|274.58|272.66|274.58|272.66|274.58|272.66|274.37|272.45|0
1648148940000|2022-03-24 19:09:00|274.79|272.87|275.21|273.29|275.21|273.29|274.79|272.87|0
1648148950000|2022-03-24 19:09:10|275|273.08|275|273.08|275|273.08|275|273.08|0
1648148960000|2022-03-24 19:09:20|275.21|273.29|275.21|273.29|275.42|273.5|275.21|273.29|0
1648148970000|2022-03-24 19:09:30|276.05|274.13|276.47|274.55|276.47|274.55|275.94|274.02|0
1648148980000|2022-03-24 19:09:40|276.26|274.34|276.05|274.13|276.47|274.55|276.05|274.13|0
1648148990000|2022-03-24 19:09:50|275.42|273.5|275.63|273.71|275.63|273.71|275.42|273.5|0
1648149000000|2022-03-24 19:10:00|275.21|273.29|275|273.08|275.42|273.5|275|273.08|0
1648149010000|2022-03-24 19:10:10|275.21|273.29|275.42|273.5|275.42|273.5|275.21|273.29|0
1648149020000|2022-03-24 19:10:20|275.21|273.29|276.05|274.13|276.05|274.13|275.21|273.29|0
1648149030000|2022-03-24 19:10:30|276.26|274.34|275.63|273.71|276.26|274.34|275.63|273.71|0
1648149040000|2022-03-24 19:10:40|275.84|273.92|275.63|273.71|275.84|273.92|275.42|273.5|0
1648149050000|2022-03-24 19:10:50|275.84|273.92|275.63|273.71|275.84|273.92|275.63|273.71|0
1648149060000|2022-03-24 19:11:00|275.73|273.81|275.83|273.91|275.83|273.91|275.63|273.71|0
1648149070000|2022-03-24 19:11:10|275.62|273.7|275.41|273.49|275.62|273.7|275.41|273.49|0
1648149080000|2022-03-24 19:11:20|276.04|274.12|275.94|274.02|276.04|274.12|275.83|273.91|0
1648149090000|2022-03-24 19:11:30|276.04|274.12|276.04|274.12|276.04|274.12|276.04|274.12|0
1648149100000|2022-03-24 19:11:40|275.94|274.02|275.62|273.7|276.04|274.12|275.62|273.7|0
1648149110000|2022-03-24 19:11:50|275.41|273.49|275.41|273.49|275.62|273.7|275.2|273.28|0
1648149120000|2022-03-24 19:12:00|275.2|273.28|275.41|273.49|275.41|273.49|275.1|273.18|0
1648149130000|2022-03-24 19:12:10|275.62|273.7|275.62|273.7|275.83|273.91|275.62|273.7|0
1648149140000|2022-03-24 19:12:20|275.41|273.49|275.62|273.7|275.62|273.7|275.41|273.49|0
1648149150000|2022-03-24 19:12:30|275.83|273.91|276.04|274.12|276.04|274.12|275.83|273.91|0
1648149160000|2022-03-24 19:12:40|275.83|273.91|276.25|274.33|276.25|274.33|275.62|273.7|0
1648149170000|2022-03-24 19:12:50|276.46|274.54|276.46|274.54|276.46|274.54|276.25|274.33|0
1648149180000|2022-03-24 19:13:00|276.25|274.33|275.83|273.91|276.25|274.33|275.83|273.91|0
1648149190000|2022-03-24 19:13:10|276.04|274.12|276.25|274.33|276.25|274.33|276.04|274.12|0
1648149200000|2022-03-24 19:13:20|276.04|274.12|276.04|274.12|276.25|274.33|276.04|274.12|0
1648149210000|2022-03-24 19:13:30|275.93|274.01|275.83|273.91|275.93|274.01|275.83|273.91|0
1648149230000|2022-03-24 19:13:50|276.04|274.12|275.93|274.01|276.04|274.12|275.83|273.91|0
1648149240000|2022-03-24 19:14:00|276.04|274.12|276.04|274.12|276.04|274.12|275.83|273.91|0
1648149250000|2022-03-24 19:14:10|275.83|273.91|275.83|273.91|275.83|273.91|275.83|273.91|0
1648149260000|2022-03-24 19:14:20|275.62|273.7|275.62|273.7|275.62|273.7|275.62|273.7|0
1648149270000|2022-03-24 19:14:30|276.04|274.12|276.25|274.33|276.25|274.33|276.04|274.12|0
1648149280000|2022-03-24 19:14:40|275.83|273.91|276.04|274.12|276.04|274.12|275.83|273.91|0
1648149290000|2022-03-24 19:14:50|276.25|274.33|276.46|274.54|276.46|274.54|276.25|274.33|0
1648149300000|2022-03-24 19:15:00|276.25|274.33|276.25|274.33|276.25|274.33|276.25|274.33|0
1648149310000|2022-03-24 19:15:10|275.83|273.91|275.62|273.7|275.83|273.91|275.62|273.7|0
1648149320000|2022-03-24 19:15:20|275.41|273.49|275.2|273.28|275.41|273.49|275.2|273.28|0
1648149330000|2022-03-24 19:15:30|275.41|273.49|275.62|273.7|275.62|273.7|275.41|273.49|0
1648149340000|2022-03-24 19:15:40|275.41|273.49|275.41|273.49|275.41|273.49|275.2|273.28|0
1648149350000|2022-03-24 19:15:50|275.62|273.7|275.83|273.91|275.83|273.91|275.62|273.7|0
1648149360000|2022-03-24 19:16:00|275.62|273.7|275.62|273.7|275.62|273.7|275.62|273.7|0
1648149370000|2022-03-24 19:16:10|275.72|273.8|275.62|273.7|275.72|273.8|275.62|273.7|0
1648149380000|2022-03-24 19:16:20|275.83|273.91|275.83|273.91|275.83|273.91|275.62|273.7|0
1648149390000|2022-03-24 19:16:30|275.62|273.7|275.83|273.91|275.83|273.91|275.62|273.7|0
1648149400000|2022-03-24 19:16:40|276.04|274.12|276.25|274.33|276.46|274.54|276.04|274.12|0
1648149410000|2022-03-24 19:16:50|276.46|274.54|276.88|274.96|276.88|274.96|276.46|274.54|0
1648149420000|2022-03-24 19:17:00|277.3|275.38|277.51|275.59|277.93|276.01|277.3|275.38|0
1648149430000|2022-03-24 19:17:10|276.88|274.96|276.46|274.54|276.88|274.96|276.46|274.54|0
1648149440000|2022-03-24 19:17:20|276.88|274.96|276.88|274.96|277.09|275.17|276.67|274.75|0
1648149450000|2022-03-24 19:17:30|277.09|275.17|276.35|274.43|277.3|275.38|276.35|274.43|0
1648149460000|2022-03-24 19:17:40|276.25|274.33|276.67|274.75|276.67|274.75|276.25|274.33|0
1648149470000|2022-03-24 19:17:50|276.88|274.96|276.46|274.54|276.88|274.96|276.46|274.54|0
1648149480000|2022-03-24 19:18:00|276.25|274.33|276.25|274.33|276.25|274.33|276.25|274.33|0
1648149490000|2022-03-24 19:18:10|276.46|274.54|276.25|274.33|276.46|274.54|276.25|274.33|0
1648149500000|2022-03-24 19:18:20|276.04|274.12|276.25|274.33|276.25|274.33|276.04|274.12|0
1648149510000|2022-03-24 19:18:30|275.83|273.91|276.46|274.54|276.46|274.54|275.83|273.91|0
1648149520000|2022-03-24 19:18:40|276.67|274.75|276.88|274.96|276.88|274.96|276.67|274.75|0
1648149530000|2022-03-24 19:18:50|277.09|275.17|276.88|274.96|277.09|275.17|276.88|274.96|0
1648149540000|2022-03-24 19:19:00|277.09|275.17|277.3|275.38|277.3|275.38|277.09|275.17|0
1648149550000|2022-03-24 19:19:10|277.09|275.17|277.09|275.17|277.3|275.38|277.09|275.17|0
1648149560000|2022-03-24 19:19:20|276.98|275.06|276.88|274.96|277.3|275.38|276.88|274.96|0
1648149570000|2022-03-24 19:19:30|277.09|275.17|277.09|275.17|277.09|275.17|277.09|275.17|0
1648149580000|2022-03-24 19:19:40|277.3|275.38|277.72|275.8|277.72|275.8|277.3|275.38|0
1648149590000|2022-03-24 19:19:50|277.93|276.01|278.14|276.22|278.14|276.22|277.93|276.01|0
1648149600000|2022-03-24 19:20:00|278.56|276.64|278.35|276.43|278.56|276.64|278.14|276.22|0
1648149620000|2022-03-24 19:20:20|278.56|276.64|278.77|276.85|278.98|277.06|278.56|276.64|0
1648149630000|2022-03-24 19:20:30|278.56|276.64|278.98|277.06|278.98|277.06|278.56|276.64|0
1648149640000|2022-03-24 19:20:40|279.61|277.69|280.25|278.33|280.46|278.54|279.61|277.69|0
1648149650000|2022-03-24 19:20:50|280.46|278.54|280.67|278.75|280.67|278.75|280.46|278.54|0
1648149660000|2022-03-24 19:21:00|281.09|279.17|281.09|279.17|281.09|279.17|281.09|279.17|0
1648149670000|2022-03-24 19:21:10|280.67|278.75|280.46|278.54|280.67|278.75|280.46|278.54|0
1648149680000|2022-03-24 19:21:20|280.67|278.75|280.67|278.75|280.67|278.75|280.67|278.75|0
1648149690000|2022-03-24 19:21:30|280.46|278.54|280.67|278.75|280.67|278.75|280.46|278.54|0
1648149700000|2022-03-24 19:21:40|280.46|278.54|280.25|278.33|280.46|278.54|280.25|278.33|0
1648149710000|2022-03-24 19:21:50|280.46|278.54|280.46|278.54|280.67|278.75|280.46|278.54|0
1648149720000|2022-03-24 19:22:00|280.25|278.33|280.67|278.75|280.67|278.75|280.25|278.33|0
1648149730000|2022-03-24 19:22:10|280.46|278.54|280.25|278.33|280.67|278.75|280.25|278.33|0
1648149740000|2022-03-24 19:22:20|280.46|278.54|280.77|278.85|280.77|278.85|280.46|278.54|0
1648149750000|2022-03-24 19:22:30|281.09|279.17|280.88|278.96|281.09|279.17|280.88|278.96|0
1648149760000|2022-03-24 19:22:40|281.09|279.17|281.09|279.17|281.09|279.17|281.09|279.17|0
1648149770000|2022-03-24 19:22:50|280.88|278.96|280.67|278.75|280.88|278.96|280.46|278.54|0
1648149780000|2022-03-24 19:23:00|280.46|278.54|280.88|278.96|280.88|278.96|280.46|278.54|0
1648149790000|2022-03-24 19:23:10|281.09|279.17|281.09|279.17|281.3|279.38|281.09|279.17|0
1648149800000|2022-03-24 19:23:20|281.3|279.38|281.3|279.38|281.51|279.59|281.3|279.38|0
1648149810000|2022-03-24 19:23:30|281.51|279.59|281.09|279.17|281.51|279.59|281.09|279.17|0
1648149820000|2022-03-24 19:23:40|281.3|279.38|280.88|278.96|281.3|279.38|280.88|278.96|0
1648149830000|2022-03-24 19:23:50|281.09|279.17|281.09|279.17|281.09|279.17|281.09|279.17|0
1648149840000|2022-03-24 19:24:00|281.3|279.38|281.51|279.59|281.51|279.59|281.3|279.38|0
1648149850000|2022-03-24 19:24:10|281.3|279.38|281.09|279.17|281.3|279.38|280.88|278.96|0
1648149860000|2022-03-24 19:24:20|281.3|279.38|281.09|279.17|281.3|279.38|281.09|279.17|0
1648149870000|2022-03-24 19:24:30|281.3|279.38|281.51|279.59|281.51|279.59|281.3|279.38|0
1648149890000|2022-03-24 19:24:50|281.72|279.8|281.72|279.8|281.93|280.01|281.72|279.8|0
1648149900000|2022-03-24 19:25:00|282.57|280.65|283.2|281.28|283.2|281.28|282.57|280.65|0
1648149910000|2022-03-24 19:25:10|282.99|281.07|282.99|281.07|282.99|281.07|282.99|281.07|0
1648149920000|2022-03-24 19:25:20|283.2|281.28|283.09|281.17|283.42|281.5|283.09|281.17|0
1648149930000|2022-03-24 19:25:30|282.99|281.07|282.99|281.07|282.99|281.07|282.78|280.86|0
1648149940000|2022-03-24 19:25:40|283.2|281.28|283.2|281.28|283.2|281.28|283.2|281.28|0
1648149950000|2022-03-24 19:25:50|283.09|281.17|283.42|281.5|283.42|281.5|282.99|281.07|0
1648149960000|2022-03-24 19:26:00|283.2|281.28|283.2|281.28|283.41|281.49|283.2|281.28|0
1648149970000|2022-03-24 19:26:10|283.41|281.49|283.63|281.71|283.63|281.71|283.41|281.49|0
1648149980000|2022-03-24 19:26:20|283.84|281.92|284.05|282.13|284.05|282.13|283.63|281.71|0
1648149990000|2022-03-24 19:26:30|283.41|281.49|283.63|281.71|283.63|281.71|283.41|281.49|0
1648150000000|2022-03-24 19:26:40|284.05|282.13|284.26|282.34|284.26|282.34|284.05|282.13|0
1648150020000|2022-03-24 19:27:00|283.63|281.71|284.26|282.34|284.26|282.34|283.63|281.71|0
1648150030000|2022-03-24 19:27:10|284.47|282.55|284.69|282.77|284.69|282.77|284.47|282.55|0
1648150040000|2022-03-24 19:27:20|284.47|282.55|284.69|282.77|284.69|282.77|284.47|282.55|0
1648150050000|2022-03-24 19:27:30|284.9|282.98|284.9|282.98|284.9|282.98|284.9|282.98|0
1648150060000|2022-03-24 19:27:40|284.47|282.55|284.69|282.77|284.69|282.77|284.47|282.55|0
1648150070000|2022-03-24 19:27:50|284.47|282.55|284.26|282.34|284.47|282.55|284.05|282.13|0
1648150080000|2022-03-24 19:28:00|284.47|282.55|284.9|282.98|284.9|282.98|284.47|282.55|0
1648150090000|2022-03-24 19:28:10|284.69|282.77|284.05|282.13|284.69|282.77|284.05|282.13|0
1648150100000|2022-03-24 19:28:20|283.84|281.92|283.2|281.28|283.84|281.92|283.2|281.28|0
1648150110000|2022-03-24 19:28:30|283.41|281.49|282.99|281.07|283.41|281.49|282.99|281.07|0
1648150120000|2022-03-24 19:28:40|282.78|280.86|282.78|280.86|282.78|280.86|282.56|280.64|0
1648150130000|2022-03-24 19:28:50|282.99|281.07|282.99|281.07|282.99|281.07|282.99|281.07|0
1648150140000|2022-03-24 19:29:00|283.41|281.49|283.62|281.7|283.84|281.92|283.41|281.49|0
1648150150000|2022-03-24 19:29:10|283.84|281.92|283.62|281.7|284.05|282.13|283.62|281.7|0
1648150160000|2022-03-24 19:29:20|283.84|281.92|283.62|281.7|283.84|281.92|283.41|281.49|0
1648150170000|2022-03-24 19:29:30|283.41|281.49|283.2|281.28|283.41|281.49|283.2|281.28|0
1648150180000|2022-03-24 19:29:40|283.41|281.49|283.62|281.7|283.84|281.92|283.41|281.49|0
1648150190000|2022-03-24 19:29:50|283.2|281.28|283.2|281.28|283.2|281.28|282.99|281.07|0
1648150200000|2022-03-24 19:30:00|283.62|281.7|284.26|282.34|284.47|282.55|283.62|281.7|0
1648150210000|2022-03-24 19:30:10|284.47|282.55|283.41|281.49|284.47|282.55|283.41|281.49|0
1648150220000|2022-03-24 19:30:20|283.83|281.91|283.62|281.7|283.83|281.91|283.62|281.7|0
1648150240000|2022-03-24 19:30:40|283.51|281.59|283.2|281.28|283.51|281.59|282.99|281.07|0
1648150250000|2022-03-24 19:30:50|283.62|281.7|283.41|281.49|283.62|281.7|283.41|281.49|0
1648150260000|2022-03-24 19:31:00|283.62|281.7|283.62|281.7|283.62|281.7|283.41|281.49|0
1648150270000|2022-03-24 19:31:10|283.83|281.91|283.62|281.7|283.83|281.91|283.62|281.7|0
1648150280000|2022-03-24 19:31:20|283.41|281.49|283.41|281.49|283.41|281.49|283.3|281.38|0
1648150290000|2022-03-24 19:31:30|283.2|281.28|283.2|281.28|283.41|281.49|283.2|281.28|0
1648150300000|2022-03-24 19:31:40|282.99|281.07|283.09|281.17|283.2|281.28|282.99|281.07|0
1648150310000|2022-03-24 19:31:50|282.77|280.85|282.35|280.43|282.77|280.85|282.35|280.43|0
1648150320000|2022-03-24 19:32:00|282.14|280.22|281.93|280.01|282.14|280.22|281.93|280.01|0
1648150330000|2022-03-24 19:32:10|282.14|280.22|281.5|279.58|282.14|280.22|281.5|279.58|0
1648150340000|2022-03-24 19:32:20|281.71|279.79|281.29|279.37|281.71|279.79|281.29|279.37|0
1648150350000|2022-03-24 19:32:30|281.5|279.58|281.29|279.37|281.5|279.58|281.29|279.37|0
1648150360000|2022-03-24 19:32:40|281.08|279.16|280.87|278.95|281.08|279.16|280.87|278.95|0
1648150370000|2022-03-24 19:32:50|280.66|278.74|280.66|278.74|280.66|278.74|280.66|278.74|0
1648150380000|2022-03-24 19:33:00|280.87|278.95|281.08|279.16|281.08|279.16|280.66|278.74|0
1648150390000|2022-03-24 19:33:10|280.87|278.95|280.66|278.74|280.87|278.95|280.66|278.74|0
1648150400000|2022-03-24 19:33:20|280.44|278.52|280.23|278.31|280.44|278.52|280.23|278.31|0
1648150410000|2022-03-24 19:33:30|280.44|278.52|280.44|278.52|280.44|278.52|280.44|278.52|0
1648150420000|2022-03-24 19:33:40|280.02|278.1|280.02|278.1|280.02|278.1|279.81|277.89|0
1648150430000|2022-03-24 19:33:50|280.12|278.2|280.23|278.31|280.23|278.31|280.02|278.1|0
1648150440000|2022-03-24 19:34:00|280.87|278.95|279.81|277.89|280.87|278.95|279.81|277.89|0
1648150450000|2022-03-24 19:34:10|279.6|277.68|280.02|278.1|280.02|278.1|279.6|277.68|0
1648150460000|2022-03-24 19:34:20|279.81|277.89|280.44|278.52|280.44|278.52|279.81|277.89|0
1648150470000|2022-03-24 19:34:30|280.23|278.31|281.08|279.16|281.08|279.16|280.23|278.31|0
1648150480000|2022-03-24 19:34:40|281.29|279.37|281.29|279.37|281.29|279.37|281.08|279.16|0
1648150490000|2022-03-24 19:34:50|281.08|279.16|281.08|279.16|281.08|279.16|280.87|278.95|0
1648150500000|2022-03-24 19:35:00|281.29|279.37|281.29|279.37|281.5|279.58|281.29|279.37|0
1648150510000|2022-03-24 19:35:10|281.5|279.58|281.29|279.37|281.5|279.58|281.29|279.37|0
1648150520000|2022-03-24 19:35:20|281.5|279.58|281.08|279.16|281.5|279.58|281.08|279.16|0
1648150530000|2022-03-24 19:35:30|280.86|278.94|280.86|278.94|280.86|278.94|280.65|278.73|0
1648150540000|2022-03-24 19:35:40|281.08|279.16|281.08|279.16|281.29|279.37|281.08|279.16|0
1648150550000|2022-03-24 19:35:50|281.29|279.37|281.71|279.79|281.71|279.79|281.29|279.37|0
1648150560000|2022-03-24 19:36:00|281.5|279.58|281.29|279.37|281.5|279.58|281.08|279.16|0
1648150570000|2022-03-24 19:36:10|281.08|279.16|280.86|278.94|281.08|279.16|280.86|278.94|0
1648150580000|2022-03-24 19:36:20|280.65|278.73|281.08|279.16|281.92|280|280.65|278.73|0
1648150590000|2022-03-24 19:36:30|281.07|279.15|280.44|278.52|281.07|279.15|280.44|278.52|0
1648150600000|2022-03-24 19:36:40|280.65|278.73|280.44|278.52|280.65|278.73|280.44|278.52|0
1648150610000|2022-03-24 19:36:50|280.65|278.73|280.02|278.1|280.65|278.73|280.02|278.1|0
1648150620000|2022-03-24 19:37:00|280.23|278.31|280.23|278.31|280.23|278.31|280.02|278.1|0
1648150630000|2022-03-24 19:37:10|280.02|278.1|280.23|278.31|280.23|278.31|280.02|278.1|0
1648150640000|2022-03-24 19:37:20|280.02|278.1|280.02|278.1|280.23|278.31|280.02|278.1|0
1648150650000|2022-03-24 19:37:30|279.81|277.89|279.6|277.68|279.81|277.89|279.6|277.68|0
1648150660000|2022-03-24 19:37:40|278.87|276.95|278.87|276.95|278.87|276.95|278.66|276.74|0
1648150670000|2022-03-24 19:37:50|279.08|277.16|279.51|277.59|279.51|277.59|279.08|277.16|0
1648150680000|2022-03-24 19:38:00|279.72|277.8|279.51|277.59|279.72|277.8|279.51|277.59|0
1648150690000|2022-03-24 19:38:10|279.29|277.37|279.93|278.01|279.93|278.01|279.29|277.37|0
1648150700000|2022-03-24 19:38:20|279.72|277.8|279.51|277.59|279.72|277.8|279.51|277.59|0
1648150710000|2022-03-24 19:38:30|279.29|277.37|278.66|276.74|279.29|277.37|278.66|276.74|0
1648150720000|2022-03-24 19:38:40|278.87|276.95|278.87|276.95|278.87|276.95|278.66|276.74|0
1648150730000|2022-03-24 19:38:50|279.08|277.16|278.87|276.95|279.08|277.16|278.66|276.74|0
1648150740000|2022-03-24 19:39:00|278.66|276.74|278.45|276.53|278.66|276.74|278.45|276.53|0
1648150750000|2022-03-24 19:39:10|278.24|276.32|278.45|276.53|278.45|276.53|278.24|276.32|0
1648150760000|2022-03-24 19:39:20|278.24|276.32|278.45|276.53|278.45|276.53|278.24|276.32|0
1648150770000|2022-03-24 19:39:30|278.66|276.74|278.66|276.74|278.66|276.74|278.45|276.53|0
1648150780000|2022-03-24 19:39:40|278.45|276.53|278.24|276.32|278.45|276.53|278.24|276.32|0
1648150790000|2022-03-24 19:39:50|278.87|276.95|278.87|276.95|278.87|276.95|278.87|276.95|0
1648150800000|2022-03-24 19:40:00|278.66|276.74|278.66|276.74|278.87|276.95|278.66|276.74|0
1648150810000|2022-03-24 19:40:10|278.87|276.95|279.08|277.16|279.08|277.16|278.87|276.95|0
1648150820000|2022-03-24 19:40:20|279.29|277.37|279.5|277.58|279.72|277.8|279.29|277.37|0
1648150830000|2022-03-24 19:40:30|279.71|277.79|280.14|278.22|280.14|278.22|279.71|277.79|0
1648150840000|2022-03-24 19:40:40|279.93|278.01|279.93|278.01|280.14|278.22|279.93|278.01|0
1648150860000|2022-03-24 19:41:00|280.14|278.22|279.93|278.01|280.14|278.22|279.93|278.01|0
1648150870000|2022-03-24 19:41:10|279.71|277.79|279.5|277.58|279.71|277.79|279.5|277.58|0
1648150880000|2022-03-24 19:41:20|278.66|276.74|278.45|276.53|278.66|276.74|278.45|276.53|0
1648150890000|2022-03-24 19:41:30|278.44|276.52|278.87|276.95|278.87|276.95|278.44|276.52|0
1648150900000|2022-03-24 19:41:40|279.08|277.16|278.87|276.95|279.08|277.16|278.87|276.95|0
1648150910000|2022-03-24 19:41:50|278.66|276.74|278.44|276.52|278.66|276.74|278.44|276.52|0
1648150920000|2022-03-24 19:42:00|277.39|275.47|276.97|275.05|277.39|275.47|276.97|275.05|0
1648150930000|2022-03-24 19:42:10|277.18|275.26|276.54|274.62|277.18|275.26|276.54|274.62|0
1648150940000|2022-03-24 19:42:20|276.33|274.41|277.39|275.47|277.39|275.47|276.33|274.41|0
1648150950000|2022-03-24 19:42:30|277.6|275.68|277.81|275.89|278.02|276.1|277.6|275.68|0
1648150960000|2022-03-24 19:42:40|278.02|276.1|278.02|276.1|278.23|276.31|277.81|275.89|0
1648150970000|2022-03-24 19:42:50|278.23|276.31|278.02|276.1|278.23|276.31|278.02|276.1|0
1648150980000|2022-03-24 19:43:00|277.81|275.89|278.02|276.1|278.02|276.1|277.81|275.89|0
1648150990000|2022-03-24 19:43:10|277.81|275.89|277.39|275.47|277.81|275.89|277.39|275.47|0
1648151000000|2022-03-24 19:43:20|276.97|275.05|277.18|275.26|277.18|275.26|276.97|275.05|0
1648151010000|2022-03-24 19:43:30|276.97|275.05|277.18|275.26|277.18|275.26|276.97|275.05|0
1648151020000|2022-03-24 19:43:40|277.39|275.47|277.18|275.26|277.39|275.47|276.96|275.04|0
1648151030000|2022-03-24 19:43:50|276.96|275.04|277.39|275.47|277.39|275.47|276.96|275.04|0
1648151040000|2022-03-24 19:44:00|277.6|275.68|278.02|276.1|278.02|276.1|277.6|275.68|0
1648151050000|2022-03-24 19:44:10|278.23|276.31|278.86|276.94|278.86|276.94|278.23|276.31|0
1648151060000|2022-03-24 19:44:20|279.5|277.58|279.5|277.58|279.92|278|279.5|277.58|0
1648151070000|2022-03-24 19:44:30|279.71|277.79|279.71|277.79|280.13|278.21|279.5|277.58|0
1648151080000|2022-03-24 19:44:40|279.29|277.37|279.5|277.58|279.71|277.79|279.29|277.37|0
1648151090000|2022-03-24 19:44:50|280.13|278.21|280.13|278.21|280.13|278.21|279.92|278|0
1648151100000|2022-03-24 19:45:00|280.35|278.43|280.13|278.21|280.56|278.64|280.13|278.21|0
1648151110000|2022-03-24 19:45:10|279.92|278|279.71|277.79|280.35|278.43|279.71|277.79|0
1648151120000|2022-03-24 19:45:20|279.5|277.58|279.92|278|279.92|278|279.5|277.58|0
1648151130000|2022-03-24 19:45:30|280.34|278.42|280.56|278.64|280.56|278.64|280.34|278.42|0
1648151140000|2022-03-24 19:45:40|280.34|278.42|280.13|278.21|280.34|278.42|280.13|278.21|0
1648151150000|2022-03-24 19:45:50|280.56|278.64|280.98|279.06|280.98|279.06|280.56|278.64|0
1648151160000|2022-03-24 19:46:00|281.4|279.48|281.4|279.48|281.62|279.7|281.4|279.48|0
1648151170000|2022-03-24 19:46:10|281.19|279.27|280.77|278.85|281.19|279.27|280.77|278.85|0
1648151180000|2022-03-24 19:46:20|280.98|279.06|281.62|279.7|281.62|279.7|280.98|279.06|0
1648151190000|2022-03-24 19:46:30|281.83|279.91|281.4|279.48|281.83|279.91|281.4|279.48|0
1648151200000|2022-03-24 19:46:40|281.19|279.27|280.98|279.06|281.4|279.48|280.98|279.06|0
1648151210000|2022-03-24 19:46:50|281.19|279.27|281.4|279.48|281.5|279.58|281.19|279.27|0
1648151220000|2022-03-24 19:47:00|280.98|279.06|280.56|278.64|280.98|279.06|280.34|278.42|0
1648151230000|2022-03-24 19:47:10|280.55|278.63|281.19|279.27|281.19|279.27|280.55|278.63|0
1648151240000|2022-03-24 19:47:20|281.4|279.48|281.4|279.48|281.4|279.48|281.29|279.37|0
1648151250000|2022-03-24 19:47:30|281.61|279.69|280.34|278.42|281.61|279.69|280.34|278.42|0
1648151260000|2022-03-24 19:47:40|280.55|278.63|280.13|278.21|280.55|278.63|280.13|278.21|0
1648151270000|2022-03-24 19:47:50|280.77|278.85|280.77|278.85|280.77|278.85|280.77|278.85|0
1648151280000|2022-03-24 19:48:00|280.55|278.63|280.77|278.85|280.77|278.85|280.55|278.63|0
1648151290000|2022-03-24 19:48:10|280.34|278.42|280.34|278.42|280.34|278.42|280.13|278.21|0
1648151300000|2022-03-24 19:48:20|280.77|278.85|280.77|278.85|280.77|278.85|280.77|278.85|0
1648151310000|2022-03-24 19:48:30|280.55|278.63|282.13|280.21|282.13|280.21|280.55|278.63|0
1648151320000|2022-03-24 19:48:40|280.59|278.67|281.02|279.1|281.02|279.1|280.59|278.67|0
1648151330000|2022-03-24 19:48:50|281.23|279.31|280.59|278.67|281.23|279.31|280.59|278.67|0
1648151340000|2022-03-24 19:49:00|280.38|278.46|280.38|278.46|280.38|278.46|280.17|278.25|0
1648151350000|2022-03-24 19:49:10|280.81|278.89|280.59|278.67|280.81|278.89|280.59|278.67|0
1648151360000|2022-03-24 19:49:20|280.38|278.46|280.69|278.77|280.69|278.77|280.38|278.46|0
1648151370000|2022-03-24 19:49:30|280.38|278.46|280.8|278.88|280.8|278.88|280.38|278.46|0
1648151380000|2022-03-24 19:49:40|280.59|278.67|280.59|278.67|280.59|278.67|280.48|278.56|0
1648151390000|2022-03-24 19:49:50|280.38|278.46|281.44|279.52|281.44|279.52|280.38|278.46|0
1648151400000|2022-03-24 19:50:00|282.29|280.37|282.72|280.8|282.93|281.01|282.29|280.37|0
1648151410000|2022-03-24 19:50:10|283.35|281.43|283.78|281.86|283.78|281.86|282.72|280.8|0
1648151420000|2022-03-24 19:50:20|283.57|281.65|283.99|282.07|283.99|282.07|283.35|281.43|0
1648151430000|2022-03-24 19:50:30|283.14|281.22|283.57|281.65|283.57|281.65|283.14|281.22|0
1648151440000|2022-03-24 19:50:40|283.35|281.43|284.2|282.28|284.2|282.28|283.35|281.43|0
1648151450000|2022-03-24 19:50:50|283.99|282.07|283.57|281.65|283.99|282.07|283.57|281.65|0
1648151460000|2022-03-24 19:51:00|283.35|281.43|283.78|281.86|283.78|281.86|283.35|281.43|0
1648151470000|2022-03-24 19:51:10|283.57|281.65|283.88|281.96|283.88|281.96|283.57|281.65|0
1648151480000|2022-03-24 19:51:20|283.99|282.07|285.06|283.14|285.06|283.14|283.99|282.07|0
1648151490000|2022-03-24 19:51:30|285.27|283.35|285.48|283.56|285.48|283.56|285.27|283.35|0
1648151500000|2022-03-24 19:51:40|285.7|283.78|285.7|283.78|285.7|283.78|285.7|283.78|0
1648151510000|2022-03-24 19:51:50|285.48|283.56|285.7|283.78|285.7|283.78|285.27|283.35|0
1648151520000|2022-03-24 19:52:00|285.06|283.14|285.27|283.35|285.27|283.35|285.06|283.14|0
1648151530000|2022-03-24 19:52:10|285.48|283.56|285.7|283.78|285.7|283.78|285.48|283.56|0
1648151540000|2022-03-24 19:52:20|285.48|283.56|285.7|283.78|285.7|283.78|285.48|283.56|0
1648151550000|2022-03-24 19:52:30|285.91|283.99|286.12|284.2|286.12|284.2|285.91|283.99|0
1648151560000|2022-03-24 19:52:40|286.34|284.42|286.34|284.42|286.34|284.42|286.34|284.42|0
1648151570000|2022-03-24 19:52:50|286.12|284.2|286.12|284.2|286.12|284.2|286.12|284.2|0
1648151580000|2022-03-24 19:53:00|285.91|283.99|285.48|283.56|285.91|283.99|285.27|283.35|0
1648151590000|2022-03-24 19:53:10|286.55|284.63|286.76|284.84|286.76|284.84|286.34|284.42|0
1648151600000|2022-03-24 19:53:20|286.12|284.2|285.91|283.99|286.12|284.2|285.69|283.77|0
1648151610000|2022-03-24 19:53:30|285.69|283.77|285.48|283.56|285.69|283.77|285.48|283.56|0
1648151620000|2022-03-24 19:53:40|285.69|283.77|285.91|283.99|285.91|283.99|285.69|283.77|0
1648151630000|2022-03-24 19:53:50|286.15|284.23|286.37|284.45|286.37|284.45|286.15|284.23|0
1648151640000|2022-03-24 19:54:00|286.79|284.87|285.73|283.81|286.79|284.87|285.73|283.81|0
1648151650000|2022-03-24 19:54:10|285.51|283.59|286.15|284.23|286.15|284.23|285.51|283.59|0
1648151660000|2022-03-24 19:54:20|285.73|283.81|285.51|283.59|285.73|283.81|285.51|283.59|0
1648151670000|2022-03-24 19:54:30|284.45|282.53|285.09|283.17|285.09|283.17|284.24|282.32|0
1648151680000|2022-03-24 19:54:40|286.37|284.45|285.3|283.38|286.37|284.45|285.3|283.38|0
1648151690000|2022-03-24 19:54:50|284.88|282.96|284.88|282.96|285.09|283.17|284.66|282.74|0
1648151700000|2022-03-24 19:55:00|285.09|283.17|284.02|282.1|285.09|283.17|283.39|281.47|0
1648151710000|2022-03-24 19:55:10|284.87|282.95|283.81|281.89|284.87|282.95|283.81|281.89|0
1648151720000|2022-03-24 19:55:20|284.45|282.53|284.02|282.1|284.45|282.53|284.02|282.1|0
1648151730000|2022-03-24 19:55:30|284.24|282.32|284.24|282.32|284.45|282.53|284.02|282.1|0
1648151740000|2022-03-24 19:55:40|284.45|282.53|284.24|282.32|284.66|282.74|284.24|282.32|0
1648151750000|2022-03-24 19:55:50|284.45|282.53|284.87|282.95|284.87|282.95|284.45|282.53|0
1648151760000|2022-03-24 19:56:00|285.09|283.17|284.45|282.53|285.09|283.17|284.24|282.32|0
1648151770000|2022-03-24 19:56:10|284.87|282.95|284.87|282.95|285.3|283.38|284.87|282.95|0
1648151780000|2022-03-24 19:56:20|285.3|283.38|285.51|283.59|285.51|283.59|285.3|283.38|0
1648151790000|2022-03-24 19:56:30|285.73|283.81|285.51|283.59|285.73|283.81|285.51|283.59|0
1648151800000|2022-03-24 19:56:40|285.61|283.69|285.94|284.02|285.94|284.02|285.51|283.59|0
1648151810000|2022-03-24 19:56:50|286.15|284.23|286.15|284.23|286.15|284.23|286.15|284.23|0
1648151820000|2022-03-24 19:57:00|286.36|284.44|286.15|284.23|286.58|284.66|286.15|284.23|0
1648151830000|2022-03-24 19:57:10|286.36|284.44|286.36|284.44|286.58|284.66|286.36|284.44|0
1648151840000|2022-03-24 19:57:20|286.58|284.66|286.36|284.44|286.58|284.66|286.15|284.23|0
1648151850000|2022-03-24 19:57:30|286.58|284.66|286.58|284.66|286.79|284.87|286.58|284.66|0
1648151860000|2022-03-24 19:57:40|286.79|284.87|286.58|284.66|286.79|284.87|286.58|284.66|0
1648151870000|2022-03-24 19:57:50|286.79|284.87|286.79|284.87|286.79|284.87|286.36|284.44|0
1648151880000|2022-03-24 19:58:00|286.58|284.66|286.79|284.87|286.79|284.87|286.58|284.66|0
1648151890000|2022-03-24 19:58:10|287|285.08|286.58|284.66|287|285.08|286.58|284.66|0
1648151900000|2022-03-24 19:58:20|286.79|284.87|286.58|284.66|286.79|284.87|286.58|284.66|0
1648151910000|2022-03-24 19:58:30|286.79|284.87|287|285.08|287|285.08|286.58|284.66|0
1648151920000|2022-03-24 19:58:40|287.22|285.3|287.22|285.3|287.43|285.51|287.22|285.3|0
1648151940000|2022-03-24 19:59:00|287.43|285.51|287.22|285.3|287.64|285.72|287.22|285.3|0
1648151950000|2022-03-24 19:59:10|287.86|285.94|288.07|286.15|288.07|286.15|287.86|285.94|0
1648151960000|2022-03-24 19:59:20|288.28|286.36|287.43|285.51|288.28|286.36|287.43|285.51|0
1648151970000|2022-03-24 19:59:30|287.64|285.72|288.28|286.36|288.28|286.36|287.64|285.72|0
1648151980000|2022-03-24 19:59:40|288.5|286.58|289.57|287.65|289.57|287.65|288.5|286.58|0
1648151990000|2022-03-24 19:59:50|289.78|287.86|288.92|287|289.78|287.86|288.92|287|0
1648152000000|2022-03-24 20:00:00|290|288.08|289.57|287.65|290|288.08|289.57|287.65|0
1648152010000|2022-03-24 20:00:10|288.92|287|289.78|287.86|289.78|287.86|288.92|287|0
1648152020000|2022-03-24 20:00:20|289.99|288.07|289.99|288.07|289.99|288.07|289.78|287.86|0
1648152050000|2022-03-24 20:00:50|289.78|287.86|289.99|288.07|289.99|288.07|289.78|287.86|0
1648152060000|2022-03-24 20:01:00|289.88|287.96|289.78|287.86|289.88|287.96|289.78|287.86|0
1648152090000|2022-03-24 20:01:30|289.57|287.65|289.99|288.07|289.99|288.07|289.57|287.65|0
1648152100000|2022-03-24 20:01:40|290.21|288.29|290.21|288.29|290.21|288.29|290.21|288.29|0
1648152110000|2022-03-24 20:01:50|289.99|288.07|289.99|288.07|290.21|288.29|289.99|288.07|0
1648152120000|2022-03-24 20:02:00|290.64|288.72|290.85|288.93|290.85|288.93|290.64|288.72|0
1648152130000|2022-03-24 20:02:10|291.06|289.14|291.06|289.14|291.06|289.14|291.06|289.14|0
1648152140000|2022-03-24 20:02:20|291.28|289.36|291.28|289.36|291.28|289.36|291.06|289.14|0
1648152150000|2022-03-24 20:02:30|291.06|289.14|290.64|288.72|291.06|289.14|290.64|288.72|0
1648152170000|2022-03-24 20:02:50|290.63|288.71|290.21|288.29|290.63|288.71|290.21|288.29|0
1648152180000|2022-03-24 20:03:00|290.42|288.5|289.99|288.07|290.42|288.5|289.99|288.07|0
1648152190000|2022-03-24 20:03:10|290.21|288.29|290.42|288.5|290.42|288.5|290.21|288.29|0
1648152210000|2022-03-24 20:03:30|290.21|288.29|289.78|287.86|290.21|288.29|289.78|287.86|0
1648152220000|2022-03-24 20:03:40|289.99|288.07|289.99|288.07|289.99|288.07|289.99|288.07|0
1648152230000|2022-03-24 20:03:50|290.21|288.29|290.21|288.29|290.21|288.29|290.21|288.29|0
1648152240000|2022-03-24 20:04:00|289.99|288.07|289.99|288.07|289.99|288.07|289.99|288.07|0
1648152250000|2022-03-24 20:04:10|289.56|287.64|289.56|287.64|289.56|287.64|289.56|287.64|0
1648152260000|2022-03-24 20:04:20|289.78|287.86|289.78|287.86|289.78|287.86|289.78|287.86|0
1648152270000|2022-03-24 20:04:30|289.99|288.07|289.99|288.07|289.99|288.07|289.99|288.07|0
1648152280000|2022-03-24 20:04:40|289.78|287.86|290.63|288.71|290.63|288.71|289.78|287.86|0
1648152290000|2022-03-24 20:04:50|290.42|288.5|290.42|288.5|290.42|288.5|290.42|288.5|0
1648152300000|2022-03-24 20:05:00|290.63|288.71|290.42|288.5|290.63|288.71|290.42|288.5|0
1648152330000|2022-03-24 20:05:30|290.85|288.93|290.85|288.93|290.85|288.93|290.85|288.93|0
1648152340000|2022-03-24 20:05:40|290.63|288.71|290.63|288.71|290.63|288.71|290.63|288.71|0
1648152360000|2022-03-24 20:06:00|290.2|288.28|290.2|288.28|290.2|288.28|290.2|288.28|0
1648152370000|2022-03-24 20:06:10|289.99|288.07|290.42|288.5|290.42|288.5|289.99|288.07|0
1648152380000|2022-03-24 20:06:20|290.31|288.39|290.2|288.28|290.42|288.5|290.2|288.28|0
1648152390000|2022-03-24 20:06:30|289.99|288.07|289.99|288.07|289.99|288.07|289.99|288.07|0
1648152410000|2022-03-24 20:06:50|290.2|288.28|290.2|288.28|290.2|288.28|290.2|288.28|0
1648152420000|2022-03-24 20:07:00|289.99|288.07|289.99|288.07|289.99|288.07|289.99|288.07|0
1648152460000|2022-03-24 20:07:40|289.77|287.85|289.77|287.85|289.77|287.85|289.77|287.85|0
1648152470000|2022-03-24 20:07:50|289.56|287.64|289.56|287.64|289.56|287.64|289.56|287.64|0
1648152510000|2022-03-24 20:08:30|289.77|287.85|289.56|287.64|289.77|287.85|289.56|287.64|0
1648152610000|2022-03-24 20:10:10|289.34|287.42|289.34|287.42|289.34|287.42|289.34|287.42|0
1648152620000|2022-03-24 20:10:20|289.13|287.21|289.13|287.21|289.13|287.21|289.13|287.21|0
1648152630000|2022-03-24 20:10:30|289.56|287.64|289.56|287.64|289.56|287.64|289.56|287.64|0
1648152640000|2022-03-24 20:10:40|289.34|287.42|289.34|287.42|289.34|287.42|289.34|287.42|0
1648152660000|2022-03-24 20:11:00|289.13|287.21|289.13|287.21|289.13|287.21|289.13|287.21|0
1648152670000|2022-03-24 20:11:10|288.91|286.99|288.49|286.57|288.91|286.99|288.49|286.57|0
1648152680000|2022-03-24 20:11:20|288.7|286.78|288.27|286.35|288.7|286.78|288.27|286.35|0
1648152690000|2022-03-24 20:11:30|288.06|286.14|288.06|286.14|288.06|286.14|287.84|285.92|0
1648152700000|2022-03-24 20:11:40|288.27|286.35|288.27|286.35|288.27|286.35|288.27|286.35|0
1648152730000|2022-03-24 20:12:10|288.48|286.56|288.48|286.56|288.48|286.56|288.48|286.56|0
1648152740000|2022-03-24 20:12:20|288.27|286.35|288.27|286.35|288.27|286.35|288.27|286.35|0
1648152750000|2022-03-24 20:12:30|289.13|287.21|289.13|287.21|289.13|287.21|289.13|287.21|0
1648152760000|2022-03-24 20:12:40|288.91|286.99|289.13|287.21|289.13|287.21|288.91|286.99|0
1648152770000|2022-03-24 20:12:50|289.86|287.94|289.65|287.73|289.86|287.94|289.65|287.73|0
1648152780000|2022-03-24 20:13:00|289.44|287.52|289.65|287.73|289.65|287.73|289.44|287.52|0
1648152790000|2022-03-24 20:13:10|289.86|287.94|289.65|287.73|289.86|287.94|289.65|287.73|0
1648152800000|2022-03-24 20:13:20|289.44|287.52|289.22|287.3|289.44|287.52|289.22|287.3|0
1648152810000|2022-03-24 20:13:30|289.65|287.73|289.65|287.73|289.65|287.73|289.65|287.73|0
1648152830000|2022-03-24 20:13:50|289.86|287.94|290.29|288.37|290.29|288.37|289.86|287.94|0
1648152840000|2022-03-24 20:14:00|290.08|288.16|290.72|288.8|290.72|288.8|290.08|288.16|0
1648152850000|2022-03-24 20:14:10|290.93|289.01|290.72|288.8|290.93|289.01|290.72|288.8|0
1648152860000|2022-03-24 20:14:20|290.5|288.58|290.72|288.8|290.72|288.8|290.5|288.58|0
1648152870000|2022-03-24 20:14:30|290.5|288.58|290.5|288.58|290.5|288.58|290.5|288.58|0
1648152910000|2022-03-24 20:15:10|290.86|288.22|291.07|288.43|291.07|288.43|290.86|288.22|0
1648152950000|2022-03-24 20:15:50|291.29|288.65|291.29|288.65|291.29|288.65|291.29|288.65|0
1648152960000|2022-03-24 20:16:00|291.07|288.43|291.07|288.43|291.07|288.43|291.07|288.43|0
1648152970000|2022-03-24 20:16:10|290.86|288.22|290.86|288.22|290.86|288.22|290.86|288.22|0
1648152980000|2022-03-24 20:16:20|291.07|288.43|291.07|288.43|291.07|288.43|290.96|288.32|0
1648152990000|2022-03-24 20:16:30|290.86|288.22|290.86|288.22|290.86|288.22|290.86|288.22|0
1648153000000|2022-03-24 20:16:40|291.07|288.43|291.07|288.43|291.07|288.43|291.07|288.43|0
1648153030000|2022-03-24 20:17:10|290.86|288.22|291.07|288.43|291.07|288.43|290.86|288.22|0
1648153040000|2022-03-24 20:17:20|290.86|288.22|290.86|288.22|290.86|288.22|290.86|288.22|0
1648153050000|2022-03-24 20:17:30|290.96|288.32|291.07|288.43|291.07|288.43|290.96|288.32|0
1648153110000|2022-03-24 20:18:30|291.28|288.64|291.07|288.43|291.28|288.64|291.07|288.43|0
1648153160000|2022-03-24 20:19:20|291.28|288.64|291.28|288.64|291.28|288.64|291.28|288.64|0
1648153180000|2022-03-24 20:19:40|291.07|288.43|291.28|288.64|291.28|288.64|291.07|288.43|0
1648153190000|2022-03-24 20:19:50|291.07|288.43|291.07|288.43|291.07|288.43|291.07|288.43|0
1648153200000|2022-03-24 20:20:00|291.28|288.64|291.28|288.64|291.28|288.64|291.28|288.64|0
1648153230000|2022-03-24 20:20:30|291.92|289.28|291.71|289.07|291.92|289.28|291.71|289.07|0
1648153240000|2022-03-24 20:20:40|291.92|289.28|291.71|289.07|291.92|289.28|291.71|289.07|0
1648153340000|2022-03-24 20:22:20|291.92|289.28|291.92|289.28|291.92|289.28|291.92|289.28|0
1648153370000|2022-03-24 20:22:50|292.13|289.49|292.13|289.49|292.13|289.49|292.13|289.49|0
1648153380000|2022-03-24 20:23:00|293.42|290.78|293.42|290.78|293.42|290.78|293.42|290.78|0
1648153390000|2022-03-24 20:23:10|292.99|290.35|292.99|290.35|292.99|290.35|292.99|290.35|0
1648153410000|2022-03-24 20:23:30|293.2|290.56|293.42|290.78|293.42|290.78|293.2|290.56|0
1648153420000|2022-03-24 20:23:40|293.63|290.99|293.63|290.99|293.63|290.99|293.63|290.99|0
1648153440000|2022-03-24 20:24:00|293.85|291.21|293.42|290.78|293.85|291.21|293.42|290.78|0
1648153460000|2022-03-24 20:24:20|293.52|290.88|293.42|290.78|293.52|290.88|293.42|290.78|0
1648153560000|2022-03-24 20:26:00|293.41|290.77|293.41|290.77|293.41|290.77|293.41|290.77|0
1648153690000|2022-03-24 20:28:10|293.2|290.56|292.98|290.34|293.2|290.56|292.98|290.34|0
1648153700000|2022-03-24 20:28:20|292.77|290.13|292.98|290.34|292.98|290.34|292.77|290.13|0
1648153710000|2022-03-24 20:28:30|293.2|290.56|293.2|290.56|293.2|290.56|293.2|290.56|0
1648153720000|2022-03-24 20:28:40|292.98|290.34|292.98|290.34|292.98|290.34|292.98|290.34|0
1648153730000|2022-03-24 20:28:50|293.2|290.56|292.98|290.34|293.2|290.56|292.98|290.34|0
1648153740000|2022-03-24 20:29:00|293.2|290.56|293.2|290.56|293.2|290.56|293.2|290.56|0
1648153750000|2022-03-24 20:29:10|293.41|290.77|293.41|290.77|293.41|290.77|293.41|290.77|0
1648153790000|2022-03-24 20:29:50|293.63|290.99|293.63|290.99|293.63|290.99|293.63|290.99|0
1648153800000|2022-03-24 20:30:00|293.51|290.87|293.51|290.87|293.51|290.87|293.51|290.87|0
1648153810000|2022-03-24 20:30:10|293.62|290.98|293.62|290.98|293.62|290.98|293.62|290.98|0
1648153820000|2022-03-24 20:30:20|293.51|290.87|293.62|290.98|293.62|290.98|293.41|290.77|0
1648153860000|2022-03-24 20:31:00|293.84|291.2|293.84|291.2|293.84|291.2|293.84|291.2|0
1648153890000|2022-03-24 20:31:30|293.62|290.98|293.73|291.09|293.73|291.09|293.62|290.98|0
1648153900000|2022-03-24 20:31:40|293.84|291.2|293.84|291.2|293.84|291.2|293.84|291.2|0
1648153910000|2022-03-24 20:31:50|293.62|290.98|293.62|290.98|293.62|290.98|293.62|290.98|0
1648153920000|2022-03-24 20:32:00|293.84|291.2|294.05|291.41|294.05|291.41|293.84|291.2|0
1648153940000|2022-03-24 20:32:20|294.27|291.63|294.27|291.63|294.27|291.63|294.27|291.63|0
1648153950000|2022-03-24 20:32:30|294.05|291.41|293.84|291.2|294.05|291.41|293.84|291.2|0
1648153980000|2022-03-24 20:33:00|294.05|291.41|293.84|291.2|294.05|291.41|293.84|291.2|0
1648154000000|2022-03-24 20:33:20|293.62|290.98|293.62|290.98|293.62|290.98|293.62|290.98|0
1648154010000|2022-03-24 20:33:30|293.41|290.77|293.41|290.77|293.41|290.77|293.41|290.77|0
1648154020000|2022-03-24 20:33:40|293.62|290.98|293.62|290.98|293.62|290.98|293.62|290.98|0
1648154030000|2022-03-24 20:33:50|293.41|290.77|293.62|290.98|293.62|290.98|293.41|290.77|0
1648154040000|2022-03-24 20:34:00|293.41|290.77|293.41|290.77|293.41|290.77|293.41|290.77|0
1648154140000|2022-03-24 20:35:40|293.62|290.98|293.62|290.98|293.62|290.98|293.62|290.98|0
1648154160000|2022-03-24 20:36:00|293.4|290.76|293.4|290.76|293.4|290.76|293.4|290.76|0
1648154260000|2022-03-24 20:37:40|293.62|290.98|293.62|290.98|293.62|290.98|293.62|290.98|0
1648154290000|2022-03-24 20:38:10|293.4|290.76|293.4|290.76|293.4|290.76|293.4|290.76|0
1648154340000|2022-03-24 20:39:00|293.62|290.98|293.62|290.98|293.62|290.98|293.62|290.98|0
1648154380000|2022-03-24 20:39:40|293.4|290.76|293.62|290.98|293.62|290.98|293.4|290.76|0
1648154390000|2022-03-24 20:39:50|293.61|290.97|293.61|290.97|293.61|290.97|293.61|290.97|0
1648154420000|2022-03-24 20:40:20|293.83|291.19|293.83|291.19|293.83|291.19|293.83|291.19|0
1648154450000|2022-03-24 20:40:50|293.61|290.97|293.61|290.97|293.61|290.97|293.61|290.97|0
1648154460000|2022-03-24 20:41:00|293.4|290.76|293.4|290.76|293.4|290.76|293.4|290.76|0
1648154490000|2022-03-24 20:41:30|293.61|290.97|293.4|290.76|293.61|290.97|293.4|290.76|0
1648154730000|2022-03-24 20:45:30|293.39|290.75|293.39|290.75|293.39|290.75|293.39|290.75|0
1648155310000|2022-03-24 20:55:10|293.38|290.74|293.38|290.74|293.38|290.74|293.38|290.74|0
1648155590000|2022-03-24 20:59:50|293.27|290.63|293.27|290.63|293.48|290.84|293.27|290.63|0
1648155600000|2022-03-24 21:00:00|293.35|290.71|293.29|290.65|293.35|290.71|293.29|290.65|0
1648155610000|2022-03-24 21:00:10|293.01|290.37|293.01|290.37|293.01|290.37|293.01|290.37|0
1648155620000|2022-03-24 21:00:20|293.04|290.4|293.04|290.4|293.04|290.4|293.04|290.4|0
1648155640000|2022-03-24 21:00:40|293.23|290.59|293.23|290.59|293.23|290.59|293.23|290.59|0
1648155650000|2022-03-24 21:00:50|293.22|290.58|293.22|290.58|293.22|290.58|293.22|290.58|0
1648155660000|2022-03-24 21:01:00|293.04|290.4|293.04|290.4|293.04|290.4|293.04|290.4|0
1648155670000|2022-03-24 21:01:10|293.22|290.58|293.22|290.58|293.22|290.58|293.22|290.58|0
1648155760000|2022-03-24 21:02:40|293.2|290.56|293.22|290.58|293.22|290.58|293.2|290.56|0
1648155820000|2022-03-24 21:03:40|293.2|290.56|293.22|290.58|293.22|290.58|293.2|290.56|0
1648155860000|2022-03-24 21:04:20|293.07|290.43|293.07|290.43|293.07|290.43|293.07|290.43|0
1648155880000|2022-03-24 21:04:40|293.03|290.39|293.03|290.39|293.03|290.39|293.03|290.39|0
1648155900000|2022-03-24 21:05:00|293.1|290.46|293.22|290.58|293.22|290.58|293.1|290.46|0
1648155910000|2022-03-24 21:05:10|293.19|290.55|293.1|290.46|293.19|290.55|293.03|290.39|0
1648155950000|2022-03-24 21:05:50|293.13|290.49|293.13|290.49|293.13|290.49|293.13|290.49|0
1648155960000|2022-03-24 21:06:00|293.19|290.55|293.19|290.55|293.19|290.55|293.19|290.55|0
1648156160000|2022-03-24 21:09:20|293.12|290.48|293.12|290.48|293.12|290.48|293.12|290.48|0
1648156180000|2022-03-24 21:09:40|293.1|290.46|293.12|290.48|293.12|290.48|293.1|290.46|0
1648156190000|2022-03-24 21:09:50|293.22|290.58|293.22|290.58|293.22|290.58|293.22|290.58|0
1648156240000|2022-03-24 21:10:40|293.21|290.57|293.21|290.57|293.21|290.57|293.21|290.57|0
1648156250000|2022-03-24 21:10:50|292.93|290.29|292.93|290.29|292.93|290.29|292.93|290.29|0
1648156320000|2022-03-24 21:12:00|292.97|290.33|292.97|290.33|292.97|290.33|292.97|290.33|0
1648156330000|2022-03-24 21:12:10|292.96|290.32|292.96|290.32|292.96|290.32|292.96|290.32|0
1648156380000|2022-03-24 21:13:00|293|290.36|293|290.36|293|290.36|293|290.36|0
1648156390000|2022-03-24 21:13:10|293.19|290.55|293.21|290.57|293.21|290.57|293.19|290.55|0
1648156400000|2022-03-24 21:13:20|293.19|290.55|293.19|290.55|293.19|290.55|293.19|290.55|0
1648156490000|2022-03-24 21:14:50|293.18|290.54|293.18|290.54|293.18|290.54|293.18|290.54|0
1648156510000|2022-03-24 21:15:10|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648156550000|2022-03-24 21:15:50|293.18|290.54|293.18|290.54|293.18|290.54|293.18|290.54|0
1648156620000|2022-03-24 21:17:00|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648156650000|2022-03-24 21:17:30|293.18|290.54|293.18|290.54|293.18|290.54|293.18|290.54|0
1648156660000|2022-03-24 21:17:40|293.15|290.51|293.18|290.54|293.21|290.57|293.15|290.51|0
1648156860000|2022-03-24 21:21:00|293.27|290.63|293.27|290.63|293.27|290.63|293.27|290.63|0
1648156920000|2022-03-24 21:22:00|293.11|290.47|293.11|290.47|293.11|290.47|293.11|290.47|0
1648156930000|2022-03-24 21:22:10|293.18|290.54|293.18|290.54|293.18|290.54|293.18|290.54|0
1648157000000|2022-03-24 21:23:20|293.27|290.63|293.27|290.63|293.27|290.63|293.27|290.63|0
1648157030000|2022-03-24 21:23:50|293.14|290.5|293.14|290.5|293.14|290.5|293.14|290.5|0
1648157080000|2022-03-24 21:24:40|293.42|290.78|293.27|290.63|293.42|290.78|293.23|290.59|0
1648157090000|2022-03-24 21:24:50|293.23|290.59|293.23|290.59|293.23|290.59|293.23|290.59|0
1648157100000|2022-03-24 21:25:00|293.27|290.63|293.27|290.63|293.27|290.63|293.27|290.63|0
1648157110000|2022-03-24 21:25:10|293.29|290.65|293.29|290.65|293.29|290.65|293.29|290.65|0
1648157150000|2022-03-24 21:25:50|293.33|290.69|293.33|290.69|293.33|290.69|293.33|290.69|0
1648157190000|2022-03-24 21:26:30|293.39|290.75|293.33|290.69|293.39|290.75|293.33|290.69|0
1648157200000|2022-03-24 21:26:40|293.48|290.84|293.33|290.69|293.48|290.84|293.33|290.69|0
1648157220000|2022-03-24 21:27:00|293.29|290.65|293.33|290.69|293.33|290.69|293.29|290.65|0
1648157300000|2022-03-24 21:28:20|293.29|290.65|293.29|290.65|293.29|290.65|293.29|290.65|0
1648157350000|2022-03-24 21:29:10|293.42|290.78|293.42|290.78|293.42|290.78|293.42|290.78|0
1648157370000|2022-03-24 21:29:30|293.45|290.81|293.48|290.84|293.48|290.84|293.45|290.81|0
1648157380000|2022-03-24 21:29:40|293.32|290.68|293.32|290.68|293.32|290.68|293.32|290.68|0
1648157470000|2022-03-24 21:31:10|293.1|290.46|293.1|290.46|293.1|290.46|293.1|290.46|0
1648157510000|2022-03-24 21:31:50|293.07|290.43|293.07|290.43|293.07|290.43|293.07|290.43|0
1648157750000|2022-03-24 21:35:50|293.09|290.45|293.09|290.45|293.09|290.45|293.09|290.45|0
1648157810000|2022-03-24 21:36:50|293.07|290.43|293.07|290.43|293.07|290.43|293.07|290.43|0
1648157870000|2022-03-24 21:37:50|293|290.36|293|290.36|293|290.36|293|290.36|0
1648157920000|2022-03-24 21:38:40|292.9|290.26|292.9|290.26|292.9|290.26|292.9|290.26|0
1648157930000|2022-03-24 21:38:50|292.97|290.33|292.97|290.33|292.97|290.33|292.97|290.33|0
1648157950000|2022-03-24 21:39:10|293.03|290.39|293.03|290.39|293.03|290.39|293.03|290.39|0
1648157960000|2022-03-24 21:39:20|293|290.36|293|290.36|293|290.36|293|290.36|0
1648157970000|2022-03-24 21:39:30|293.03|290.39|293.03|290.39|293.03|290.39|293.03|290.39|0
1648158000000|2022-03-24 21:40:00|292.9|290.26|292.6|289.96|292.9|290.26|292.6|289.96|0
1648158050000|2022-03-24 21:40:50|292.63|289.99|292.63|289.99|292.63|289.99|292.63|289.99|0
1648158190000|2022-03-24 21:43:10|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648158220000|2022-03-24 21:43:40|292.6|289.96|292.6|289.96|292.6|289.96|292.6|289.96|0
1648158410000|2022-03-24 21:46:50|292.53|289.89|292.53|289.89|292.53|289.89|292.53|289.89|0
1648158420000|2022-03-24 21:47:00|292.6|289.96|292.6|289.96|292.6|289.96|292.6|289.96|0
1648158440000|2022-03-24 21:47:20|292.59|289.95|292.59|289.95|292.59|289.95|292.59|289.95|0
1648158480000|2022-03-24 21:48:00|292.53|289.89|292.53|289.89|292.53|289.89|292.53|289.89|0
1648158490000|2022-03-24 21:48:10|292.59|289.95|292.59|289.95|292.59|289.95|292.59|289.95|0
1648158600000|2022-03-24 21:50:00|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648158610000|2022-03-24 21:50:10|293.05|290.41|293.05|290.41|293.05|290.41|293.05|290.41|0
1648158620000|2022-03-24 21:50:20|292.99|290.35|292.96|290.32|293.05|290.41|292.96|290.32|0
1648158630000|2022-03-24 21:50:30|293.05|290.41|293.05|290.41|293.05|290.41|292.99|290.35|0
1648158650000|2022-03-24 21:50:50|293.17|290.53|293.15|290.51|293.17|290.53|293.15|290.51|0
1648158700000|2022-03-24 21:51:40|293.08|290.44|293.08|290.44|293.08|290.44|293.08|290.44|0
1648158710000|2022-03-24 21:51:50|293.11|290.47|293.11|290.47|293.11|290.47|293.11|290.47|0
1648158730000|2022-03-24 21:52:10|292.83|290.19|292.83|290.19|292.83|290.19|292.83|290.19|0
1648158740000|2022-03-24 21:52:20|292.77|290.13|292.8|290.16|292.83|290.19|292.62|289.98|0
1648158800000|2022-03-24 21:53:20|292.77|290.13|292.77|290.13|292.77|290.13|292.77|290.13|0
1648158810000|2022-03-24 21:53:30|292.89|290.25|292.89|290.25|292.89|290.25|292.89|290.25|0
1648158880000|2022-03-24 21:54:40|293.08|290.44|293.08|290.44|293.08|290.44|293.08|290.44|0
1648158890000|2022-03-24 21:54:50|293.17|290.53|293.17|290.53|293.17|290.53|293.17|290.53|0
1648158900000|2022-03-24 21:55:00|293.24|290.6|293.08|290.44|293.24|290.6|293.05|290.41|0
1648158910000|2022-03-24 21:55:10|293.07|290.43|293.07|290.43|293.07|290.43|293.07|290.43|0
1648158930000|2022-03-24 21:55:30|293.05|290.41|293.05|290.41|293.05|290.41|293.05|290.41|0
1648158940000|2022-03-24 21:55:40|293.07|290.43|293.07|290.43|293.07|290.43|293.07|290.43|0
1648158960000|2022-03-24 21:56:00|293.05|290.41|293.05|290.41|293.05|290.41|293.05|290.41|0
1648158970000|2022-03-24 21:56:10|293.07|290.43|293.07|290.43|293.07|290.43|293.05|290.41|0
1648159000000|2022-03-24 21:56:40|293.05|290.41|293.05|290.41|293.05|290.41|293.05|290.41|0
1648159020000|2022-03-24 21:57:00|292.95|290.31|292.98|290.34|292.98|290.34|292.95|290.31|0
1648159030000|2022-03-24 21:57:10|292.88|290.24|292.88|290.24|292.88|290.24|292.88|290.24|0
1648159060000|2022-03-24 21:57:40|293.05|290.41|293.05|290.41|293.05|290.41|293.05|290.41|0
1648159070000|2022-03-24 21:57:50|293.14|290.5|293.14|290.5|293.14|290.5|293.14|290.5|0
1648159080000|2022-03-24 21:58:00|292.98|290.34|292.98|290.34|292.98|290.34|292.98|290.34|0
1648159090000|2022-03-24 21:58:10|293.11|290.47|293.05|290.41|293.11|290.47|293.05|290.41|0
1648159110000|2022-03-24 21:58:30|293.11|290.47|293.11|290.47|293.11|290.47|293.11|290.47|0
1648159160000|2022-03-24 21:59:20|293.1|290.46|293.1|290.46|293.1|290.46|293.1|290.46|0
1648159180000|2022-03-24 21:59:40|292.92|290.28|292.92|290.28|292.92|290.28|292.92|290.28|0
1648159200000|2022-03-24 22:00:00|293.21|290.57|293.21|290.57|293.64|291|293.21|290.57|0
1648159210000|2022-03-24 22:00:10|293.1|290.46|292.89|290.25|293.1|290.46|292.89|290.25|0
1648159220000|2022-03-24 22:00:20|292.68|290.04|292.68|290.04|292.68|290.04|292.68|290.04|0
1648159230000|2022-03-24 22:00:30|292.46|289.82|292.25|289.61|292.46|289.82|292.14|289.5|0
1648159240000|2022-03-24 22:00:40|292.03|289.39|291.71|289.07|292.03|289.39|291.71|289.07|0
1648159250000|2022-03-24 22:00:50|291.92|289.28|292.35|289.71|292.35|289.71|291.92|289.28|0
1648159260000|2022-03-24 22:01:00|292.46|289.82|292.46|289.82|292.46|289.82|292.25|289.61|0
1648159270000|2022-03-24 22:01:10|292.56|289.92|292.14|289.5|292.56|289.92|292.14|289.5|0
1648159280000|2022-03-24 22:01:20|292.25|289.61|292.03|289.39|292.25|289.61|292.03|289.39|0
1648159290000|2022-03-24 22:01:30|292.25|289.61|292.03|289.39|292.25|289.61|292.03|289.39|0
1648159300000|2022-03-24 22:01:40|292.25|289.61|291.82|289.18|292.25|289.61|291.82|289.18|0
1648159320000|2022-03-24 22:02:00|292.03|289.39|292.25|289.61|292.25|289.61|292.03|289.39|0
1648159330000|2022-03-24 22:02:10|292.13|289.49|292.25|289.61|292.25|289.61|292.13|289.49|0
1648159370000|2022-03-24 22:02:50|292.67|290.03|292.67|290.03|292.67|290.03|292.67|290.03|0
1648159380000|2022-03-24 22:03:00|292.56|289.92|292.67|290.03|292.78|290.14|292.56|289.92|0
1648159390000|2022-03-24 22:03:10|292.78|290.14|293.32|290.68|293.32|290.68|292.67|290.03|0
1648159400000|2022-03-24 22:03:20|294.17|291.53|293.85|291.21|294.17|291.53|293.85|291.21|0
1648159410000|2022-03-24 22:03:30|293.96|291.32|293.74|291.1|293.96|291.32|293.63|290.99|0
1648159420000|2022-03-24 22:03:40|293.53|290.89|293.53|290.89|293.53|290.89|293.53|290.89|0
1648159440000|2022-03-24 22:04:00|293.31|290.67|293.31|290.67|293.31|290.67|293.31|290.67|0
1648159450000|2022-03-24 22:04:10|293.1|290.46|292.99|290.35|293.1|290.46|292.99|290.35|0
1648159460000|2022-03-24 22:04:20|293.1|290.46|292.89|290.25|293.1|290.46|292.89|290.25|0
1648159490000|2022-03-24 22:04:50|293.53|290.89|293.53|290.89|293.53|290.89|293.53|290.89|0
1648159510000|2022-03-24 22:05:10|293.63|290.99|293.53|290.89|293.63|290.99|293.53|290.89|0
1648159540000|2022-03-24 22:05:40|293.31|290.67|293.31|290.67|293.42|290.78|293.31|290.67|0
1648159550000|2022-03-24 22:05:50|293.2|290.56|293.1|290.46|293.2|290.56|293.1|290.46|0
1648159560000|2022-03-24 22:06:00|293.2|290.56|293.1|290.46|293.2|290.56|293.1|290.46|0
1648159590000|2022-03-24 22:06:30|292.99|290.35|292.88|290.24|292.99|290.35|292.88|290.24|0
1648159620000|2022-03-24 22:07:00|292.67|290.03|292.13|289.49|292.67|290.03|292.13|289.49|0
1648159630000|2022-03-24 22:07:10|292.24|289.6|292.13|289.49|292.24|289.6|292.13|289.49|0
1648159640000|2022-03-24 22:07:20|292.03|289.39|292.13|289.49|292.13|289.49|292.03|289.39|0
1648159650000|2022-03-24 22:07:30|292.03|289.39|292.03|289.39|292.03|289.39|292.03|289.39|0
1648159660000|2022-03-24 22:07:40|292.13|289.49|292.13|289.49|292.13|289.49|292.13|289.49|0
1648159670000|2022-03-24 22:07:50|291.91|289.27|291.81|289.17|291.91|289.27|291.81|289.17|0
1648159680000|2022-03-24 22:08:00|291.6|288.96|291.81|289.17|291.81|289.17|291.6|288.96|0
1648159690000|2022-03-24 22:08:10|291.7|289.06|291.81|289.17|291.81|289.17|291.6|288.96|0
1648159700000|2022-03-24 22:08:20|291.7|289.06|291.6|288.96|291.7|289.06|291.6|288.96|0
1648159710000|2022-03-24 22:08:30|291.81|289.17|291.7|289.06|291.81|289.17|291.7|289.06|0
1648159720000|2022-03-24 22:08:40|291.81|289.17|291.81|289.17|291.81|289.17|291.81|289.17|0
1648159730000|2022-03-24 22:08:50|292.13|289.49|292.24|289.6|292.24|289.6|292.13|289.49|0
1648159740000|2022-03-24 22:09:00|292.45|289.81|291.7|289.06|292.45|289.81|291.7|289.06|0
1648159750000|2022-03-24 22:09:10|291.81|289.17|291.7|289.06|291.81|289.17|291.7|289.06|0
1648159760000|2022-03-24 22:09:20|291.49|288.85|291.6|288.96|291.6|288.96|291.49|288.85|0
1648159770000|2022-03-24 22:09:30|291.81|289.17|291.81|289.17|291.81|289.17|291.81|289.17|0
1648159780000|2022-03-24 22:09:40|292.02|289.38|291.91|289.27|292.02|289.38|291.91|289.27|0
1648159790000|2022-03-24 22:09:50|291.81|289.17|291.7|289.06|291.81|289.17|291.7|289.06|0
1648159800000|2022-03-24 22:10:00|292.02|289.38|292.02|289.38|292.02|289.38|292.02|289.38|0
1648159810000|2022-03-24 22:10:10|291.91|289.27|291.81|289.17|291.91|289.27|291.81|289.17|0
1648159830000|2022-03-24 22:10:30|291.7|289.06|291.6|288.96|291.81|289.17|291.6|288.96|0
1648159850000|2022-03-24 22:10:50|291.7|289.06|291.17|288.53|291.7|289.06|291.17|288.53|0
1648159860000|2022-03-24 22:11:00|291.38|288.74|291.17|288.53|291.38|288.74|291.06|288.42|0
1648159870000|2022-03-24 22:11:10|290.95|288.31|290.95|288.31|290.95|288.31|290.95|288.31|0
1648159890000|2022-03-24 22:11:30|290.74|288.1|290.74|288.1|290.74|288.1|290.74|288.1|0
1648159900000|2022-03-24 22:11:40|290.95|288.31|291.17|288.53|291.17|288.53|290.95|288.31|0
1648159910000|2022-03-24 22:11:50|290.74|288.1|290.74|288.1|290.74|288.1|290.74|288.1|0
1648159920000|2022-03-24 22:12:00|290.53|287.89|290.95|288.31|290.95|288.31|290.53|287.89|0
1648159930000|2022-03-24 22:12:10|290.84|288.2|290.74|288.1|290.95|288.31|290.74|288.1|0
1648159970000|2022-03-24 22:12:50|290.52|287.88|290.52|287.88|290.52|287.88|290.52|287.88|0
1648159980000|2022-03-24 22:13:00|290.74|288.1|290.52|287.88|290.74|288.1|290.52|287.88|0
1648159990000|2022-03-24 22:13:10|290.41|287.77|290.52|287.88|290.52|287.88|290.31|287.67|0
1648160010000|2022-03-24 22:13:30|290.31|287.67|290.1|287.46|290.31|287.67|290.1|287.46|0
1648160040000|2022-03-24 22:14:00|290.2|287.56|290.74|288.1|290.74|288.1|290.2|287.56|0
1648160050000|2022-03-24 22:14:10|290.31|287.67|290.31|287.67|290.31|287.67|290.31|287.67|0
1648160060000|2022-03-24 22:14:20|290.52|287.88|290.52|287.88|290.52|287.88|290.52|287.88|0
1648160080000|2022-03-24 22:14:40|290.74|288.1|290.74|288.1|290.74|288.1|290.74|288.1|0
1648160090000|2022-03-24 22:14:50|290.63|287.99|290.63|287.99|290.63|287.99|290.63|287.99|0
1648160100000|2022-03-24 22:15:00|290.52|287.88|290.95|288.31|290.95|288.31|290.52|287.88|0
1648160130000|2022-03-24 22:15:30|291.05|288.41|290.95|288.31|291.05|288.41|290.95|288.31|0
1648160140000|2022-03-24 22:15:40|290.74|288.1|290.74|288.1|290.74|288.1|290.74|288.1|0
1648160150000|2022-03-24 22:15:50|290.84|288.2|290.62|287.98|290.84|288.2|290.62|287.98|0
1648160160000|2022-03-24 22:16:00|290.52|287.88|290.09|287.45|290.52|287.88|290.09|287.45|0
1648160170000|2022-03-24 22:16:10|290.31|287.67|290.31|287.67|290.52|287.88|290.31|287.67|0
1648160180000|2022-03-24 22:16:20|290.2|287.56|290.2|287.56|290.2|287.56|290.2|287.56|0
1648160190000|2022-03-24 22:16:30|290.31|287.67|290.52|287.88|290.52|287.88|290.31|287.67|0
1648160200000|2022-03-24 22:16:40|290.41|287.77|290.31|287.67|290.41|287.77|290.31|287.67|0
1648160210000|2022-03-24 22:16:50|290.41|287.77|290.52|287.88|290.52|287.88|290.41|287.77|0
1648160220000|2022-03-24 22:17:00|290.73|288.09|290.73|288.09|290.73|288.09|290.73|288.09|0
1648160230000|2022-03-24 22:17:10|290.95|288.31|291.05|288.41|291.05|288.41|290.95|288.31|0
1648160240000|2022-03-24 22:17:20|291.16|288.52|290.73|288.09|291.16|288.52|290.73|288.09|0
1648160250000|2022-03-24 22:17:30|290.62|287.98|290.09|287.45|290.62|287.98|290.09|287.45|0
1648160330000|2022-03-24 22:18:50|289.98|287.34|289.98|287.34|289.98|287.34|289.98|287.34|0
1648160340000|2022-03-24 22:19:00|290.09|287.45|290.09|287.45|290.09|287.45|290.09|287.45|0
1648160370000|2022-03-24 22:19:30|289.98|287.34|290.3|287.66|290.3|287.66|289.98|287.34|0
1648160380000|2022-03-24 22:19:40|290.41|287.77|290.3|287.66|290.41|287.77|290.3|287.66|0
1648160390000|2022-03-24 22:19:50|290.52|287.88|290.41|287.77|290.52|287.88|290.41|287.77|0
1648160400000|2022-03-24 22:20:00|290.3|287.66|290.52|287.88|290.52|287.88|290.3|287.66|0
1648160410000|2022-03-24 22:20:10|290.41|287.77|290.52|287.88|290.52|287.88|290.3|287.66|0
1648160450000|2022-03-24 22:20:50|290.3|287.66|290.3|287.66|290.3|287.66|290.3|287.66|0
1648160460000|2022-03-24 22:21:00|290.52|287.88|290.52|287.88|290.52|287.88|290.52|287.88|0
1648160470000|2022-03-24 22:21:10|290.73|288.09|290.73|288.09|290.73|288.09|290.73|288.09|0
1648160510000|2022-03-24 22:21:50|290.83|288.19|290.73|288.09|290.83|288.19|290.73|288.09|0
1648160550000|2022-03-24 22:22:30|290.94|288.3|290.94|288.3|290.94|288.3|290.94|288.3|0
1648160580000|2022-03-24 22:23:00|291.16|288.52|291.16|288.52|291.16|288.52|291.16|288.52|0
1648160590000|2022-03-24 22:23:10|290.94|288.3|290.94|288.3|290.94|288.3|290.94|288.3|0
1648160600000|2022-03-24 22:23:20|290.73|288.09|290.73|288.09|290.73|288.09|290.62|287.98|0
1648160610000|2022-03-24 22:23:30|290.83|288.19|290.73|288.09|290.83|288.19|290.73|288.09|0
1648160620000|2022-03-24 22:23:40|290.62|287.98|290.73|288.09|290.73|288.09|290.62|287.98|0
1648160660000|2022-03-24 22:24:20|290.51|287.87|290.51|287.87|290.51|287.87|290.51|287.87|0
1648160670000|2022-03-24 22:24:30|290.73|288.09|290.73|288.09|290.73|288.09|290.73|288.09|0
1648160680000|2022-03-24 22:24:40|290.51|287.87|290.51|287.87|290.62|287.98|290.51|287.87|0
1648160690000|2022-03-24 22:24:50|290.62|287.98|290.51|287.87|290.62|287.98|290.51|287.87|0
1648160700000|2022-03-24 22:25:00|290.73|288.09|290.73|288.09|290.73|288.09|290.73|288.09|0
1648160720000|2022-03-24 22:25:20|290.94|288.3|290.94|288.3|290.94|288.3|290.94|288.3|0
1648160740000|2022-03-24 22:25:40|291.04|288.4|291.15|288.51|291.15|288.51|291.04|288.4|0
1648160750000|2022-03-24 22:25:50|291.25|288.61|291.25|288.61|291.25|288.61|291.25|288.61|0
1648160760000|2022-03-24 22:26:00|291.37|288.73|291.15|288.51|291.37|288.73|291.15|288.51|0
1648160770000|2022-03-24 22:26:10|291.25|288.61|291.15|288.51|291.25|288.61|291.15|288.51|0
1648160780000|2022-03-24 22:26:20|291.37|288.73|291.37|288.73|291.37|288.73|291.37|288.73|0
1648160790000|2022-03-24 22:26:30|291.58|288.94|292.22|289.58|292.22|289.58|291.58|288.94|0
1648160800000|2022-03-24 22:26:40|291.58|288.94|291.58|288.94|291.68|289.04|291.58|288.94|0
1648160810000|2022-03-24 22:26:50|291.37|288.73|291.47|288.83|291.47|288.83|291.36|288.72|0
1648160820000|2022-03-24 22:27:00|291.36|288.72|291.36|288.72|291.36|288.72|291.36|288.72|0
1648160830000|2022-03-24 22:27:10|291.15|288.51|291.36|288.72|291.36|288.72|291.15|288.51|0
1648160840000|2022-03-24 22:27:20|291.25|288.61|291.36|288.72|291.36|288.72|291.25|288.61|0
1648160850000|2022-03-24 22:27:30|291.58|288.94|291.58|288.94|291.58|288.94|291.58|288.94|0
1648160860000|2022-03-24 22:27:40|291.79|289.15|291.79|289.15|291.79|289.15|291.79|289.15|0
1648160870000|2022-03-24 22:27:50|291.68|289.04|291.68|289.04|291.79|289.15|291.68|289.04|0
1648160880000|2022-03-24 22:28:00|291.58|288.94|291.68|289.04|291.68|289.04|291.58|288.94|0
1648160890000|2022-03-24 22:28:10|291.58|288.94|291.58|288.94|291.58|288.94|291.58|288.94|0
1648160920000|2022-03-24 22:28:40|291.36|288.72|291.36|288.72|291.36|288.72|291.36|288.72|0
1648160950000|2022-03-24 22:29:10|290.94|288.3|290.94|288.3|290.94|288.3|290.94|288.3|0
1648160960000|2022-03-24 22:29:20|290.93|288.29|290.93|288.29|290.93|288.29|290.93|288.29|0
1648160970000|2022-03-24 22:29:30|290.82|288.18|290.82|288.18|290.82|288.18|290.82|288.18|0
1648160980000|2022-03-24 22:29:40|290.72|288.08|290.72|288.08|290.72|288.08|290.72|288.08|0
1648161000000|2022-03-24 22:30:00|290.61|287.97|290.51|287.87|290.72|288.08|290.29|287.65|0
1648161010000|2022-03-24 22:30:10|290.29|287.65|290.51|287.87|290.51|287.87|290.29|287.65|0
1648161020000|2022-03-24 22:30:20|290.72|288.08|290.51|287.87|290.72|288.08|290.51|287.87|0
1648161040000|2022-03-24 22:30:40|290.29|287.65|290.51|287.87|290.51|287.87|290.29|287.65|0
1648161050000|2022-03-24 22:30:50|290.72|288.08|290.72|288.08|290.72|288.08|290.72|288.08|0
1648161070000|2022-03-24 22:31:10|290.51|287.87|290.29|287.65|290.51|287.87|290.08|287.44|0
1648161080000|2022-03-24 22:31:20|290.39|287.75|290.08|287.44|290.39|287.75|290.08|287.44|0
1648161090000|2022-03-24 22:31:30|289.87|287.23|290.08|287.44|290.08|287.44|289.87|287.23|0
1648161110000|2022-03-24 22:31:50|290.18|287.54|290.18|287.54|290.18|287.54|290.18|287.54|0
1648161120000|2022-03-24 22:32:00|290.08|287.44|290.08|287.44|290.08|287.44|290.08|287.44|0
1648161130000|2022-03-24 22:32:10|289.65|287.01|289.65|287.01|289.65|287.01|289.65|287.01|0
1648161150000|2022-03-24 22:32:30|289.86|287.22|289.86|287.22|289.86|287.22|289.86|287.22|0
1648161160000|2022-03-24 22:32:40|289.65|287.01|289.65|287.01|289.65|287.01|289.65|287.01|0
1648161200000|2022-03-24 22:33:20|289.86|287.22|289.86|287.22|289.86|287.22|289.86|287.22|0
1648161220000|2022-03-24 22:33:40|289.65|287.01|289.65|287.01|289.65|287.01|289.65|287.01|0
1648161240000|2022-03-24 22:34:00|289.86|287.22|289.86|287.22|289.86|287.22|289.86|287.22|0
1648161250000|2022-03-24 22:34:10|289.75|287.11|289.75|287.11|289.75|287.11|289.75|287.11|0
1648161260000|2022-03-24 22:34:20|289.86|287.22|289.86|287.22|289.86|287.22|289.86|287.22|0
1648161280000|2022-03-24 22:34:40|289.65|287.01|289.65|287.01|289.65|287.01|289.65|287.01|0
1648161340000|2022-03-24 22:35:40|289.86|287.22|289.86|287.22|289.86|287.22|289.86|287.22|0
1648161360000|2022-03-24 22:36:00|290.07|287.43|290.07|287.43|290.07|287.43|290.07|287.43|0
1648161420000|2022-03-24 22:37:00|290.29|287.65|290.07|287.43|290.29|287.65|290.07|287.43|0
1648161470000|2022-03-24 22:37:50|290.29|287.65|290.29|287.65|290.29|287.65|290.29|287.65|0
1648161480000|2022-03-24 22:38:00|290.07|287.43|290.07|287.43|290.07|287.43|290.07|287.43|0
1648161490000|2022-03-24 22:38:10|289.86|287.22|289.86|287.22|289.86|287.22|289.86|287.22|0
1648161510000|2022-03-24 22:38:30|289.64|287|289.43|286.79|289.64|287|289.43|286.79|0
1648161520000|2022-03-24 22:38:40|289.64|287|289.64|287|289.64|287|289.64|287|0
1648161530000|2022-03-24 22:38:50|289.43|286.79|289.43|286.79|289.43|286.79|289.43|286.79|0
1648161550000|2022-03-24 22:39:10|289.22|286.58|289.22|286.58|289.22|286.58|289.22|286.58|0
1648161560000|2022-03-24 22:39:20|289|286.36|289|286.36|289|286.36|289|286.36|0
1648161570000|2022-03-24 22:39:30|289.22|286.58|289.22|286.58|289.22|286.58|289.22|286.58|0
1648161600000|2022-03-24 22:40:00|289.11|286.47|289|286.36|289.22|286.58|289|286.36|0
1648161640000|2022-03-24 22:40:40|289.1|286.46|289|286.36|289.1|286.46|289|286.36|0
1648161650000|2022-03-24 22:40:50|289.1|286.46|289.22|286.58|289.22|286.58|289.1|286.46|0
1648161660000|2022-03-24 22:41:00|289|286.36|289|286.36|289|286.36|289|286.36|0
1648161700000|2022-03-24 22:41:40|289.21|286.57|289.21|286.57|289.21|286.57|289.21|286.57|0
1648161710000|2022-03-24 22:41:50|289.32|286.68|289.32|286.68|289.32|286.68|289.21|286.57|0
1648161720000|2022-03-24 22:42:00|289.43|286.79|289.43|286.79|289.43|286.79|289.43|286.79|0
1648161730000|2022-03-24 22:42:10|289.21|286.57|289.21|286.57|289.21|286.57|289.21|286.57|0
1648161820000|2022-03-24 22:43:40|289|286.36|289|286.36|289|286.36|289|286.36|0
1648161860000|2022-03-24 22:44:20|289.21|286.57|289.21|286.57|289.21|286.57|289.21|286.57|0
1648161870000|2022-03-24 22:44:30|289|286.36|289|286.36|289|286.36|289|286.36|0
1648161880000|2022-03-24 22:44:40|289.21|286.57|289.21|286.57|289.21|286.57|289.21|286.57|0
1648161900000|2022-03-24 22:45:00|289|286.36|289|286.36|289|286.36|289|286.36|0
1648161950000|2022-03-24 22:45:50|289.21|286.57|289.21|286.57|289.21|286.57|289.21|286.57|0
1648161960000|2022-03-24 22:46:00|289.31|286.67|289.21|286.57|289.31|286.67|289.21|286.57|0
1648161980000|2022-03-24 22:46:20|289.42|286.78|289.53|286.89|289.53|286.89|289.42|286.78|0
1648161990000|2022-03-24 22:46:30|289.64|287|289.64|287|289.64|287|289.64|287|0
1648162010000|2022-03-24 22:46:50|289.85|287.21|289.85|287.21|289.85|287.21|289.85|287.21|0
1648162040000|2022-03-24 22:47:20|290.06|287.42|290.06|287.42|290.06|287.42|290.06|287.42|0
1648162100000|2022-03-24 22:48:20|290.16|287.52|290.06|287.42|290.16|287.52|290.06|287.42|0
1648162200000|2022-03-24 22:50:00|289.85|287.21|289.85|287.21|289.85|287.21|289.85|287.21|0
1648162210000|2022-03-24 22:50:10|289.95|287.31|289.85|287.21|289.95|287.31|289.85|287.21|0
1648162240000|2022-03-24 22:50:40|290.06|287.42|290.06|287.42|290.06|287.42|290.06|287.42|0
1648162260000|2022-03-24 22:51:00|290.27|287.63|289.84|287.2|290.27|287.63|289.84|287.2|0
1648162270000|2022-03-24 22:51:10|289.63|286.99|289.63|286.99|289.63|286.99|289.63|286.99|0
1648162290000|2022-03-24 22:51:30|289.84|287.2|289.84|287.2|289.84|287.2|289.84|287.2|0
1648162330000|2022-03-24 22:52:10|290.06|287.42|290.06|287.42|290.06|287.42|290.06|287.42|0
1648162340000|2022-03-24 22:52:20|290.27|287.63|290.27|287.63|290.27|287.63|290.27|287.63|0
1648162370000|2022-03-24 22:52:50|290.16|287.52|290.27|287.63|290.27|287.63|290.16|287.52|0
1648162380000|2022-03-24 22:53:00|290.16|287.52|290.16|287.52|290.16|287.52|290.06|287.42|0
1648162390000|2022-03-24 22:53:10|290.27|287.63|290.27|287.63|290.27|287.63|290.27|287.63|0
1648162410000|2022-03-24 22:53:30|290.48|287.84|290.48|287.84|290.48|287.84|290.48|287.84|0
1648162420000|2022-03-24 22:53:40|290.37|287.73|290.27|287.63|290.37|287.73|290.27|287.63|0
1648162430000|2022-03-24 22:53:50|290.06|287.42|290.06|287.42|290.06|287.42|290.06|287.42|0
1648162440000|2022-03-24 22:54:00|290.27|287.63|290.05|287.41|290.27|287.63|290.05|287.41|0
1648162460000|2022-03-24 22:54:20|289.84|287.2|289.84|287.2|289.84|287.2|289.84|287.2|0
1648162470000|2022-03-24 22:54:30|289.63|286.99|289.84|287.2|289.84|287.2|289.63|286.99|0
1648162520000|2022-03-24 22:55:20|289.63|286.99|289.63|286.99|289.63|286.99|289.63|286.99|0
1648162550000|2022-03-24 22:55:50|289.52|286.88|289.52|286.88|289.63|286.99|289.41|286.77|0
1648162560000|2022-03-24 22:56:00|289.41|286.77|289.41|286.77|289.41|286.77|289.41|286.77|0
1648162590000|2022-03-24 22:56:30|289.2|286.56|289.41|286.77|289.41|286.77|289.2|286.56|0
1648162620000|2022-03-24 22:57:00|289.2|286.56|289.2|286.56|289.2|286.56|289.2|286.56|0
1648162650000|2022-03-24 22:57:30|288.98|286.34|288.98|286.34|288.98|286.34|288.98|286.34|0
1648162670000|2022-03-24 22:57:50|288.77|286.13|288.77|286.13|288.77|286.13|288.77|286.13|0
1648162690000|2022-03-24 22:58:10|288.56|285.92|288.56|285.92|288.56|285.92|288.56|285.92|0
1648162740000|2022-03-24 22:59:00|288.34|285.7|288.34|285.7|288.34|285.7|288.34|285.7|0
1648162760000|2022-03-24 22:59:20|288.56|285.92|288.56|285.92|288.56|285.92|288.56|285.92|0
1648162770000|2022-03-24 22:59:30|288.34|285.7|288.34|285.7|288.34|285.7|288.34|285.7|0
1648162800000|2022-03-24 23:00:00|288.45|285.81|288.77|286.13|288.77|286.13|288.45|285.81|0
1648162810000|2022-03-24 23:00:10|288.44|285.8|288.44|285.8|288.44|285.8|288.44|285.8|0
1648162820000|2022-03-24 23:00:20|288.56|285.92|288.56|285.92|288.56|285.92|288.56|285.92|0
1648162830000|2022-03-24 23:00:30|288.34|285.7|288.56|285.92|288.56|285.92|288.34|285.7|0
1648162840000|2022-03-24 23:00:40|288.77|286.13|288.77|286.13|288.77|286.13|288.77|286.13|0
1648162860000|2022-03-24 23:01:00|288.55|285.91|288.34|285.7|288.55|285.91|288.34|285.7|0
1648162910000|2022-03-24 23:01:50|288.55|285.91|288.55|285.91|288.55|285.91|288.55|285.91|0
1648162920000|2022-03-24 23:02:00|288.44|285.8|288.34|285.7|288.44|285.8|288.34|285.7|0
1648162930000|2022-03-24 23:02:10|288.55|285.91|288.55|285.91|288.55|285.91|288.55|285.91|0
1648162960000|2022-03-24 23:02:40|288.44|285.8|288.34|285.7|288.44|285.8|288.34|285.7|0
1648162970000|2022-03-24 23:02:50|288.55|285.91|288.77|286.13|288.77|286.13|288.55|285.91|0
1648162980000|2022-03-24 23:03:00|288.66|286.02|288.55|285.91|288.66|286.02|288.55|285.91|0
1648162990000|2022-03-24 23:03:10|288.34|285.7|288.34|285.7|288.34|285.7|288.34|285.7|0
1648163000000|2022-03-24 23:03:20|288.55|285.91|288.34|285.7|288.55|285.91|288.34|285.7|0
1648163010000|2022-03-24 23:03:30|288.55|285.91|288.44|285.8|288.55|285.91|288.44|285.8|0
1648163020000|2022-03-24 23:03:40|288.34|285.7|288.55|285.91|288.55|285.91|288.34|285.7|0
1648163030000|2022-03-24 23:03:50|288.34|285.7|288.34|285.7|288.34|285.7|288.34|285.7|0
1648163040000|2022-03-24 23:04:00|288.13|285.49|288.13|285.49|288.13|285.49|288.13|285.49|0
1648163070000|2022-03-24 23:04:30|288.12|285.48|288.12|285.48|288.12|285.48|288.12|285.48|0
1648163120000|2022-03-24 23:05:20|288.34|285.7|288.34|285.7|288.34|285.7|288.34|285.7|0
1648163150000|2022-03-24 23:05:50|288.23|285.59|288.23|285.59|288.23|285.59|288.23|285.59|0
1648163160000|2022-03-24 23:06:00|288.12|285.48|288.12|285.48|288.12|285.48|288.12|285.48|0
1648163170000|2022-03-24 23:06:10|288.23|285.59|288.34|285.7|288.34|285.7|288.23|285.59|0
1648163210000|2022-03-24 23:06:50|288.12|285.48|288.12|285.48|288.12|285.48|288.12|285.48|0
1648163240000|2022-03-24 23:07:20|288.34|285.7|288.33|285.69|288.34|285.7|288.33|285.69|0
1648163260000|2022-03-24 23:07:40|288.12|285.48|288.22|285.58|288.33|285.69|288.12|285.48|0
1648163270000|2022-03-24 23:07:50|288.12|285.48|288.12|285.48|288.12|285.48|288.12|285.48|0
1648163280000|2022-03-24 23:08:00|288.33|285.69|288.33|285.69|288.33|285.69|288.33|285.69|0
1648163310000|2022-03-24 23:08:30|288.55|285.91|288.55|285.91|288.55|285.91|288.55|285.91|0
1648163320000|2022-03-24 23:08:40|288.76|286.12|288.33|285.69|288.76|286.12|288.33|285.69|0
1648163390000|2022-03-24 23:09:50|288.12|285.48|288.33|285.69|288.33|285.69|288.12|285.48|0
1648163410000|2022-03-24 23:10:10|288.12|285.48|288.12|285.48|288.12|285.48|288.12|285.48|0
1648163420000|2022-03-24 23:10:20|287.91|285.27|287.48|284.84|287.91|285.27|287.48|284.84|0
1648163430000|2022-03-24 23:10:30|287.27|284.63|287.27|284.63|287.27|284.63|287.27|284.63|0
1648163450000|2022-03-24 23:10:50|287.16|284.52|287.16|284.52|287.16|284.52|287.16|284.52|0
1648163460000|2022-03-24 23:11:00|287.27|284.63|287.05|284.41|287.27|284.63|287.05|284.41|0
1648163490000|2022-03-24 23:11:30|286.84|284.2|286.84|284.2|286.84|284.2|286.84|284.2|0
1648163500000|2022-03-24 23:11:40|287.05|284.41|287.05|284.41|287.05|284.41|287.05|284.41|0
1648163520000|2022-03-24 23:12:00|286.84|284.2|286.84|284.2|286.84|284.2|286.84|284.2|0
1648163530000|2022-03-24 23:12:10|286.63|283.99|286.63|283.99|286.63|283.99|286.63|283.99|0
1648163540000|2022-03-24 23:12:20|286.84|284.2|286.63|283.99|286.84|284.2|286.63|283.99|0
1648163590000|2022-03-24 23:13:10|286.84|284.2|286.84|284.2|286.84|284.2|286.84|284.2|0
1648163610000|2022-03-24 23:13:30|287.26|284.62|287.37|284.73|287.37|284.73|287.26|284.62|0
1648163620000|2022-03-24 23:13:40|287.26|284.62|287.26|284.62|287.26|284.62|287.26|284.62|0
1648163630000|2022-03-24 23:13:50|287.05|284.41|287.05|284.41|287.05|284.41|287.05|284.41|0
1648163640000|2022-03-24 23:14:00|286.94|284.3|286.94|284.3|286.94|284.3|286.94|284.3|0
1648163650000|2022-03-24 23:14:10|286.84|284.2|286.84|284.2|286.84|284.2|286.84|284.2|0
1648163660000|2022-03-24 23:14:20|287.05|284.41|287.05|284.41|287.05|284.41|287.05|284.41|0
1648163670000|2022-03-24 23:14:30|287.26|284.62|287.05|284.41|287.26|284.62|287.05|284.41|0
1648163690000|2022-03-24 23:14:50|286.94|284.3|287.05|284.41|287.05|284.41|286.94|284.3|0
1648163700000|2022-03-24 23:15:00|287.26|284.62|287.26|284.62|287.26|284.62|287.26|284.62|0
1648163710000|2022-03-24 23:15:10|287.48|284.84|287.47|284.83|287.9|285.26|287.47|284.83|0
1648163720000|2022-03-24 23:15:20|287.58|284.94|287.69|285.05|287.69|285.05|287.58|284.94|0
1648163730000|2022-03-24 23:15:30|287.9|285.26|287.69|285.05|287.9|285.26|287.69|285.05|0
1648163740000|2022-03-24 23:15:40|287.79|285.15|287.69|285.05|287.79|285.15|287.69|285.05|0
1648163750000|2022-03-24 23:15:50|288.11|285.47|288.11|285.47|288.11|285.47|288.11|285.47|0
1648163770000|2022-03-24 23:16:10|288.33|285.69|288.33|285.69|288.33|285.69|288.33|285.69|0
1648163780000|2022-03-24 23:16:20|288.11|285.47|288.11|285.47|288.11|285.47|288.11|285.47|0
1648163790000|2022-03-24 23:16:30|287.9|285.26|287.9|285.26|287.9|285.26|287.79|285.15|0
1648163800000|2022-03-24 23:16:40|287.79|285.15|287.69|285.05|287.79|285.15|287.69|285.05|0
1648163810000|2022-03-24 23:16:50|288.11|285.47|288.11|285.47|288.11|285.47|288.11|285.47|0
1648163820000|2022-03-24 23:17:00|288|285.36|288|285.36|288|285.36|287.9|285.26|0
1648163830000|2022-03-24 23:17:10|288.11|285.47|288.32|285.68|288.43|285.79|288|285.36|0
1648163840000|2022-03-24 23:17:20|288.75|286.11|288.75|286.11|288.75|286.11|288.64|286|0
1648163850000|2022-03-24 23:17:30|288.32|285.68|288.32|285.68|288.32|285.68|288.32|285.68|0
1648163860000|2022-03-24 23:17:40|288.11|285.47|288.11|285.47|288.11|285.47|288.11|285.47|0
1648163870000|2022-03-24 23:17:50|287.9|285.26|287.9|285.26|287.9|285.26|287.9|285.26|0
1648163880000|2022-03-24 23:18:00|288.11|285.47|288.11|285.47|288.11|285.47|288.11|285.47|0
1648163890000|2022-03-24 23:18:10|288.32|285.68|288.32|285.68|288.32|285.68|288.32|285.68|0
1648163900000|2022-03-24 23:18:20|288.21|285.57|288.11|285.47|288.21|285.57|288.11|285.47|0
1648163930000|2022-03-24 23:18:50|288.32|285.68|288.32|285.68|288.32|285.68|288.32|285.68|0
1648163940000|2022-03-24 23:19:00|288.43|285.79|288.32|285.68|288.43|285.79|288.32|285.68|0
1648163950000|2022-03-24 23:19:10|288.54|285.9|288.54|285.9|288.54|285.9|288.54|285.9|0
1648163960000|2022-03-24 23:19:20|288.42|285.78|288.54|285.9|288.54|285.9|288.42|285.78|0
1648163970000|2022-03-24 23:19:30|288.42|285.78|288.32|285.68|288.42|285.78|288.32|285.68|0
1648163980000|2022-03-24 23:19:40|288.42|285.78|288.32|285.68|288.54|285.9|288.32|285.68|0
1648164000000|2022-03-24 23:20:00|288.42|285.78|288.11|285.47|288.42|285.78|288.11|285.47|0
1648164020000|2022-03-24 23:20:20|288.32|285.68|288.32|285.68|288.32|285.68|288.32|285.68|0
1648164030000|2022-03-24 23:20:30|288.53|285.89|288.75|286.11|288.75|286.11|288.53|285.89|0
1648164060000|2022-03-24 23:21:00|288.53|285.89|288.53|285.89|288.53|285.89|288.53|285.89|0
1648164070000|2022-03-24 23:21:10|288.64|286|288.53|285.89|288.64|286|288.53|285.89|0
1648164080000|2022-03-24 23:21:20|288.64|286|288.64|286|288.64|286|288.64|286|0
1648164090000|2022-03-24 23:21:30|288.53|285.89|288.53|285.89|288.75|286.11|288.53|285.89|0
1648164100000|2022-03-24 23:21:40|288.75|286.11|288.75|286.11|288.75|286.11|288.75|286.11|0
1648164110000|2022-03-24 23:21:50|288.96|286.32|289.17|286.53|289.17|286.53|288.96|286.32|0
1648164120000|2022-03-24 23:22:00|289.27|286.63|288.96|286.32|289.27|286.63|288.96|286.32|0
1648164140000|2022-03-24 23:22:20|288.85|286.21|288.85|286.21|288.85|286.21|288.85|286.21|0
1648164150000|2022-03-24 23:22:30|288.96|286.32|289.06|286.42|289.17|286.53|288.96|286.32|0
1648164160000|2022-03-24 23:22:40|289.17|286.53|289.38|286.74|289.38|286.74|289.17|286.53|0
1648164170000|2022-03-24 23:22:50|289.6|286.96|289.27|286.63|289.6|286.96|289.27|286.63|0
1648164180000|2022-03-24 23:23:00|289.38|286.74|289.38|286.74|289.38|286.74|289.38|286.74|0
1648164190000|2022-03-24 23:23:10|289.27|286.63|289.27|286.63|289.27|286.63|289.27|286.63|0
1648164200000|2022-03-24 23:23:20|289.38|286.74|289.38|286.74|289.38|286.74|289.38|286.74|0
1648164220000|2022-03-24 23:23:40|289.6|286.96|289.6|286.96|289.6|286.96|289.6|286.96|0
1648164230000|2022-03-24 23:23:50|289.38|286.74|289.38|286.74|289.38|286.74|289.38|286.74|0
1648164240000|2022-03-24 23:24:00|289.49|286.85|289.6|286.96|289.6|286.96|289.49|286.85|0
1648164280000|2022-03-24 23:24:40|289.81|287.17|289.81|287.17|289.81|287.17|289.81|287.17|0
1648164300000|2022-03-24 23:25:00|289.6|286.96|289.7|287.06|289.7|287.06|289.6|286.96|0
1648164310000|2022-03-24 23:25:10|289.6|286.96|289.38|286.74|289.6|286.96|289.38|286.74|0
1648164340000|2022-03-24 23:25:40|289.6|286.96|289.38|286.74|289.6|286.96|289.38|286.74|0
1648164350000|2022-03-24 23:25:50|289.6|286.96|289.38|286.74|289.6|286.96|289.38|286.74|0
1648164370000|2022-03-24 23:26:10|289.48|286.84|289.59|286.95|289.59|286.95|289.48|286.84|0
1648164400000|2022-03-24 23:26:40|289.7|287.06|289.7|287.06|289.7|287.06|289.7|287.06|0
1648164410000|2022-03-24 23:26:50|289.59|286.95|289.7|287.06|289.7|287.06|289.59|286.95|0
1648164420000|2022-03-24 23:27:00|289.59|286.95|289.59|286.95|289.59|286.95|289.59|286.95|0
1648164430000|2022-03-24 23:27:10|289.48|286.84|289.48|286.84|289.48|286.84|289.48|286.84|0
1648164440000|2022-03-24 23:27:20|289.59|286.95|289.81|287.17|289.81|287.17|289.59|286.95|0
1648164460000|2022-03-24 23:27:40|290.45|287.81|290.45|287.81|290.45|287.81|290.45|287.81|0
1648164470000|2022-03-24 23:27:50|290.23|287.59|290.23|287.59|290.23|287.59|290.23|287.59|0
1648164480000|2022-03-24 23:28:00|290.02|287.38|289.81|287.17|290.02|287.38|289.81|287.17|0
1648164490000|2022-03-24 23:28:10|289.59|286.95|289.81|287.17|289.81|287.17|289.59|286.95|0
1648164540000|2022-03-24 23:29:00|289.59|286.95|289.38|286.74|289.59|286.95|289.38|286.74|0
1648164550000|2022-03-24 23:29:10|289.59|286.95|289.59|286.95|289.59|286.95|289.59|286.95|0
1648164560000|2022-03-24 23:29:20|289.16|286.52|289.16|286.52|289.16|286.52|289.16|286.52|0
1648164570000|2022-03-24 23:29:30|289.38|286.74|289.38|286.74|289.38|286.74|289.38|286.74|0
1648164580000|2022-03-24 23:29:40|289.59|286.95|289.8|287.16|289.8|287.16|289.59|286.95|0
1648164590000|2022-03-24 23:29:50|289.16|286.52|289.16|286.52|289.16|286.52|289.16|286.52|0
1648164600000|2022-03-24 23:30:00|289.05|286.41|289.16|286.52|289.16|286.52|289.05|286.41|0
1648164620000|2022-03-24 23:30:20|289.38|286.74|289.38|286.74|289.38|286.74|289.38|286.74|0
1648164630000|2022-03-24 23:30:30|289.59|286.95|289.59|286.95|289.59|286.95|289.59|286.95|0
1648164640000|2022-03-24 23:30:40|289.38|286.74|289.38|286.74|289.38|286.74|289.38|286.74|0
1648164650000|2022-03-24 23:30:50|288.95|286.31|288.95|286.31|288.95|286.31|288.95|286.31|0
1648164660000|2022-03-24 23:31:00|289.16|286.52|289.16|286.52|289.16|286.52|289.16|286.52|0
1648164680000|2022-03-24 23:31:20|289.38|286.74|289.38|286.74|289.38|286.74|289.38|286.74|0
1648164690000|2022-03-24 23:31:30|289.16|286.52|289.16|286.52|289.16|286.52|289.16|286.52|0
1648164700000|2022-03-24 23:31:40|288.95|286.31|288.95|286.31|288.95|286.31|288.95|286.31|0
1648164730000|2022-03-24 23:32:10|289.16|286.52|289.16|286.52|289.16|286.52|289.16|286.52|0
1648164750000|2022-03-24 23:32:30|288.73|286.09|288.52|285.88|288.73|286.09|288.52|285.88|0
1648164780000|2022-03-24 23:33:00|288.62|285.98|288.52|285.88|288.62|285.98|288.52|285.88|0
1648164810000|2022-03-24 23:33:30|288.73|286.09|288.73|286.09|288.73|286.09|288.73|286.09|0
1648164820000|2022-03-24 23:33:40|288.52|285.88|288.95|286.31|288.95|286.31|288.52|285.88|0
1648164830000|2022-03-24 23:33:50|288.84|286.2|288.95|286.31|288.95|286.31|288.84|286.2|0
1648164840000|2022-03-24 23:34:00|288.52|285.88|288.52|285.88|288.52|285.88|288.52|285.88|0
1648164870000|2022-03-24 23:34:30|288.73|286.09|288.73|286.09|288.73|286.09|288.73|286.09|0
1648164880000|2022-03-24 23:34:40|288.62|285.98|288.73|286.09|288.73|286.09|288.62|285.98|0
1648164890000|2022-03-24 23:34:50|288.95|286.31|288.73|286.09|288.95|286.31|288.73|286.09|0
1648164900000|2022-03-24 23:35:00|288.52|285.88|288.52|285.88|288.52|285.88|288.52|285.88|0
1648164910000|2022-03-24 23:35:10|288.73|286.09|288.52|285.88|288.73|286.09|288.52|285.88|0
1648164930000|2022-03-24 23:35:30|288.73|286.09|288.73|286.09|288.73|286.09|288.73|286.09|0
1648164950000|2022-03-24 23:35:50|288.94|286.3|288.94|286.3|288.94|286.3|288.94|286.3|0
1648164960000|2022-03-24 23:36:00|288.83|286.19|288.83|286.19|288.83|286.19|288.73|286.09|0
1648164970000|2022-03-24 23:36:10|288.94|286.3|288.94|286.3|288.94|286.3|288.73|286.09|0
1648164990000|2022-03-24 23:36:30|289.37|286.73|289.37|286.73|289.37|286.73|289.37|286.73|0
1648165010000|2022-03-24 23:36:50|289.16|286.52|288.94|286.3|289.16|286.52|288.94|286.3|0
1648165030000|2022-03-24 23:37:10|288.73|286.09|288.52|285.88|288.73|286.09|288.52|285.88|0
1648165040000|2022-03-24 23:37:20|288.73|286.09|288.52|285.88|288.73|286.09|288.52|285.88|0
1648165060000|2022-03-24 23:37:40|288.73|286.09|288.52|285.88|288.73|286.09|288.52|285.88|0
1648165080000|2022-03-24 23:38:00|288.3|285.66|288.3|285.66|288.3|285.66|288.3|285.66|0
1648165090000|2022-03-24 23:38:10|288.09|285.45|288.09|285.45|288.3|285.66|288.09|285.45|0
1648165140000|2022-03-24 23:39:00|288.19|285.55|288.19|285.55|288.19|285.55|288.19|285.55|0
1648165150000|2022-03-24 23:39:10|288.09|285.45|288.09|285.45|288.09|285.45|288.09|285.45|0
1648165160000|2022-03-24 23:39:20|287.88|285.24|287.88|285.24|287.98|285.34|287.88|285.24|0
1648165170000|2022-03-24 23:39:30|287.66|285.02|287.66|285.02|287.66|285.02|287.66|285.02|0
1648165180000|2022-03-24 23:39:40|287.88|285.24|288.09|285.45|288.09|285.45|287.88|285.24|0
1648165200000|2022-03-24 23:40:00|287.87|285.23|287.87|285.23|287.87|285.23|287.87|285.23|0
1648165210000|2022-03-24 23:40:10|288.09|285.45|288.09|285.45|288.09|285.45|288.09|285.45|0
1648165220000|2022-03-24 23:40:20|287.87|285.23|287.87|285.23|287.87|285.23|287.87|285.23|0
1648165240000|2022-03-24 23:40:40|287.66|285.02|287.66|285.02|287.66|285.02|287.66|285.02|0
1648165260000|2022-03-24 23:41:00|287.87|285.23|287.87|285.23|287.98|285.34|287.87|285.23|0
1648165270000|2022-03-24 23:41:10|288.09|285.45|288.09|285.45|288.09|285.45|288.09|285.45|0
1648165280000|2022-03-24 23:41:20|288.3|285.66|288.09|285.45|288.3|285.66|288.09|285.45|0
1648165290000|2022-03-24 23:41:30|287.87|285.23|287.87|285.23|287.87|285.23|287.87|285.23|0
1648165310000|2022-03-24 23:41:50|287.66|285.02|287.66|285.02|287.66|285.02|287.66|285.02|0
1648165320000|2022-03-24 23:42:00|287.87|285.23|287.66|285.02|287.87|285.23|287.66|285.02|0
1648165330000|2022-03-24 23:42:10|287.55|284.91|287.76|285.12|287.76|285.12|287.55|284.91|0
1648165340000|2022-03-24 23:42:20|287.66|285.02|287.76|285.12|287.87|285.23|287.66|285.02|0
1648165350000|2022-03-24 23:42:30|287.87|285.23|287.87|285.23|287.87|285.23|287.66|285.02|0
1648165370000|2022-03-24 23:42:50|288.08|285.44|288.08|285.44|288.08|285.44|288.08|285.44|0
1648165380000|2022-03-24 23:43:00|288.3|285.66|288.3|285.66|288.3|285.66|288.3|285.66|0
1648165430000|2022-03-24 23:43:50|288.51|285.87|288.51|285.87|288.51|285.87|288.3|285.66|0
1648165450000|2022-03-24 23:44:10|288.61|285.97|288.61|285.97|288.61|285.97|288.61|285.97|0
1648165460000|2022-03-24 23:44:20|288.51|285.87|288.72|286.08|288.72|286.08|288.51|285.87|0
1648165470000|2022-03-24 23:44:30|288.51|285.87|288.61|285.97|288.61|285.97|288.51|285.87|0
1648165480000|2022-03-24 23:44:40|288.72|286.08|288.72|286.08|288.72|286.08|288.72|286.08|0
1648165510000|2022-03-24 23:45:10|288.93|286.29|288.93|286.29|288.93|286.29|288.93|286.29|0
1648165550000|2022-03-24 23:45:50|289.15|286.51|288.93|286.29|289.15|286.51|288.93|286.29|0
1648165560000|2022-03-24 23:46:00|289.15|286.51|289.15|286.51|289.15|286.51|289.15|286.51|0
1648165570000|2022-03-24 23:46:10|289.25|286.61|289.36|286.72|289.36|286.72|289.25|286.61|0
1648165580000|2022-03-24 23:46:20|289.15|286.51|288.93|286.29|289.15|286.51|288.93|286.29|0
1648165590000|2022-03-24 23:46:30|288.72|286.08|288.29|285.65|288.72|286.08|288.08|285.44|0
1648165600000|2022-03-24 23:46:40|288.51|285.87|288.51|285.87|288.51|285.87|288.51|285.87|0
1648165610000|2022-03-24 23:46:50|288.72|286.08|288.51|285.87|288.72|286.08|288.51|285.87|0
1648165630000|2022-03-24 23:47:10|288.72|286.08|288.72|286.08|288.72|286.08|288.72|286.08|0
1648165650000|2022-03-24 23:47:30|288.93|286.29|288.93|286.29|288.93|286.29|288.93|286.29|0
1648165660000|2022-03-24 23:47:40|289.15|286.51|288.93|286.29|289.15|286.51|288.93|286.29|0
1648165690000|2022-03-24 23:48:10|288.82|286.18|288.82|286.18|288.82|286.18|288.82|286.18|0
1648165700000|2022-03-24 23:48:20|288.72|286.08|288.72|286.08|288.93|286.29|288.72|286.08|0
1648165720000|2022-03-24 23:48:40|288.93|286.29|289.03|286.39|289.03|286.39|288.93|286.29|0
1648165730000|2022-03-24 23:48:50|288.93|286.29|288.82|286.18|288.93|286.29|288.82|286.18|0
1648165740000|2022-03-24 23:49:00|288.93|286.29|288.93|286.29|288.93|286.29|288.93|286.29|0
1648165770000|2022-03-24 23:49:30|288.72|286.08|288.5|285.86|288.82|286.18|288.5|285.86|0
1648165800000|2022-03-24 23:50:00|288.29|285.65|288.5|285.86|288.5|285.86|288.29|285.65|0
1648165820000|2022-03-24 23:50:20|288.72|286.08|288.72|286.08|288.72|286.08|288.72|286.08|0
1648165830000|2022-03-24 23:50:30|288.61|285.97|288.61|285.97|288.61|285.97|288.61|285.97|0
1648165840000|2022-03-24 23:50:40|288.72|286.08|288.72|286.08|288.72|286.08|288.72|286.08|0
1648165850000|2022-03-24 23:50:50|288.93|286.29|288.82|286.18|288.93|286.29|288.82|286.18|0
1648165860000|2022-03-24 23:51:00|288.93|286.29|288.72|286.08|288.93|286.29|288.72|286.08|0
1648165870000|2022-03-24 23:51:10|288.5|285.86|288.5|285.86|288.5|285.86|288.5|285.86|0
1648165880000|2022-03-24 23:51:20|288.72|286.08|288.93|286.29|288.93|286.29|288.72|286.08|0
1648165910000|2022-03-24 23:51:50|288.71|286.07|288.82|286.18|288.93|286.29|288.71|286.07|0
1648165920000|2022-03-24 23:52:00|288.93|286.29|288.93|286.29|288.93|286.29|288.93|286.29|0
1648165930000|2022-03-24 23:52:10|289.14|286.5|288.71|286.07|289.14|286.5|288.71|286.07|0
1648165970000|2022-03-24 23:52:50|288.6|285.96|288.6|285.96|288.6|285.96|288.6|285.96|0
1648165980000|2022-03-24 23:53:00|288.71|286.07|288.07|285.43|288.71|286.07|288.07|285.43|0
1648165990000|2022-03-24 23:53:10|288.29|285.65|288.39|285.75|288.5|285.86|288.29|285.65|0
1648166000000|2022-03-24 23:53:20|288.5|285.86|288.5|285.86|288.5|285.86|288.5|285.86|0
1648166010000|2022-03-24 23:53:30|288.29|285.65|288.5|285.86|288.5|285.86|288.29|285.65|0
1648166030000|2022-03-24 23:53:50|288.71|286.07|288.71|286.07|288.71|286.07|288.71|286.07|0
1648166040000|2022-03-24 23:54:00|288.5|285.86|288.29|285.65|288.5|285.86|288.29|285.65|0
1648166060000|2022-03-24 23:54:20|288.39|285.75|288.29|285.65|288.39|285.75|288.29|285.65|0
1648166070000|2022-03-24 23:54:30|288.5|285.86|288.5|285.86|288.5|285.86|288.5|285.86|0
1648166100000|2022-03-24 23:55:00|288.71|286.07|288.71|286.07|288.71|286.07|288.71|286.07|0
1648166130000|2022-03-24 23:55:30|288.6|285.96|288.71|286.07|288.71|286.07|288.6|285.96|0
1648166140000|2022-03-24 23:55:40|288.6|285.96|288.5|285.86|288.6|285.96|288.5|285.86|0
1648166150000|2022-03-24 23:55:50|288.71|286.07|288.6|285.96|288.71|286.07|288.6|285.96|0
1648166160000|2022-03-24 23:56:00|288.71|286.07|288.92|286.28|288.92|286.28|288.71|286.07|0
1648166180000|2022-03-24 23:56:20|288.71|286.07|288.71|286.07|288.71|286.07|288.71|286.07|0
1648166200000|2022-03-24 23:56:40|288.6|285.96|288.6|285.96|288.71|286.07|288.6|285.96|0
1648166210000|2022-03-24 23:56:50|288.5|285.86|288.28|285.64|288.5|285.86|288.28|285.64|0
1648166220000|2022-03-24 23:57:00|288.5|285.86|288.28|285.64|288.5|285.86|288.28|285.64|0
1648166260000|2022-03-24 23:57:40|288.5|285.86|288.28|285.64|288.5|285.86|288.28|285.64|0
1648166270000|2022-03-24 23:57:50|288.5|285.86|288.5|285.86|288.5|285.86|288.5|285.86|0
1648166280000|2022-03-24 23:58:00|288.49|285.85|288.49|285.85|288.49|285.85|288.49|285.85|0
1648166300000|2022-03-24 23:58:20|288.38|285.74|288.38|285.74|288.49|285.85|288.38|285.74|0
1648166310000|2022-03-24 23:58:30|288.28|285.64|288.28|285.64|288.28|285.64|288.28|285.64|0
1648166320000|2022-03-24 23:58:40|288.49|285.85|288.49|285.85|288.49|285.85|288.49|285.85|0
1648166330000|2022-03-24 23:58:50|288.28|285.64|288.07|285.43|288.28|285.64|288.07|285.43|0
1648166340000|2022-03-24 23:59:00|287.85|285.21|288.28|285.64|288.28|285.64|287.85|285.21|0
1648166350000|2022-03-24 23:59:10|288.07|285.43|288.28|285.64|288.28|285.64|288.07|285.43|0
1648166370000|2022-03-24 23:59:30|288.07|285.43|288.07|285.43|288.07|285.43|288.07|285.43|0
1648166380000|2022-03-24 23:59:40|288.28|285.64|288.28|285.64|288.28|285.64|288.28|285.64|0
1648166390000|2022-03-24 23:59:50|288.07|285.43|288.28|285.64|288.28|285.64|288.07|285.43|0
1648166410000|2022-03-25 00:00:10|288.07|285.43|288.28|285.64|288.28|285.64|288.07|285.43|0
1648166420000|2022-03-25 00:00:20|288.07|285.43|288.07|285.43|288.07|285.43|288.07|285.43|0
1648166430000|2022-03-25 00:00:30|287.53|284.89|287.43|284.79|287.64|285|287.43|284.79|0
1648166440000|2022-03-25 00:00:40|287.21|284.57|287.21|284.57|287.43|284.79|287.21|284.57|0
1648166460000|2022-03-25 00:01:00|287.43|284.79|287.43|284.79|287.43|284.79|287.43|284.79|0
1648166470000|2022-03-25 00:01:10|287.21|284.57|287.21|284.57|287.43|284.79|287|284.36|0
1648166480000|2022-03-25 00:01:20|287|284.36|287.21|284.57|287.21|284.57|287|284.36|0
1648166490000|2022-03-25 00:01:30|287.1|284.46|287.21|284.57|287.21|284.57|287.1|284.46|0
1648166500000|2022-03-25 00:01:40|287.64|285|287.64|285|287.64|285|287.43|284.79|0
1648166510000|2022-03-25 00:01:50|287.43|284.79|287.43|284.79|287.43|284.79|287.43|284.79|0
1648166520000|2022-03-25 00:02:00|287.32|284.68|287.43|284.79|287.43|284.79|287.32|284.68|0
1648166530000|2022-03-25 00:02:10|287.21|284.57|287.21|284.57|287.21|284.57|287.21|284.57|0
1648166560000|2022-03-25 00:02:40|287.1|284.46|287.1|284.46|287.1|284.46|287.1|284.46|0
1648166570000|2022-03-25 00:02:50|287|284.36|287|284.36|287|284.36|287|284.36|0
1648166600000|2022-03-25 00:03:20|286.36|283.72|286.36|283.72|286.36|283.72|286.36|283.72|0
1648166610000|2022-03-25 00:03:30|285.94|283.3|285.94|283.3|285.94|283.3|285.72|283.08|0
1648166620000|2022-03-25 00:03:40|286.15|283.51|286.15|283.51|286.15|283.51|286.15|283.51|0
1648166630000|2022-03-25 00:03:50|286.36|283.72|286.36|283.72|286.36|283.72|286.36|283.72|0
1648166640000|2022-03-25 00:04:00|286.57|283.93|286.36|283.72|286.57|283.93|286.36|283.72|0
1648166650000|2022-03-25 00:04:10|286.46|283.82|286.36|283.72|286.46|283.82|286.36|283.72|0
1648166660000|2022-03-25 00:04:20|286.15|283.51|286.15|283.51|286.15|283.51|286.15|283.51|0
1648166680000|2022-03-25 00:04:40|285.93|283.29|286.36|283.72|286.36|283.72|285.93|283.29|0
1648166690000|2022-03-25 00:04:50|286.15|283.51|286.15|283.51|286.15|283.51|286.15|283.51|0
1648166700000|2022-03-25 00:05:00|286.36|283.72|286.36|283.72|286.36|283.72|286.36|283.72|0
1648166710000|2022-03-25 00:05:10|286.15|283.51|285.93|283.29|286.15|283.51|285.93|283.29|0
1648166720000|2022-03-25 00:05:20|285.72|283.08|286.15|283.51|286.15|283.51|285.72|283.08|0
1648166730000|2022-03-25 00:05:30|285.93|283.29|285.93|283.29|285.93|283.29|285.93|283.29|0
1648166740000|2022-03-25 00:05:40|285.72|283.08|286.15|283.51|286.15|283.51|285.72|283.08|0
1648166750000|2022-03-25 00:05:50|285.93|283.29|285.72|283.08|285.93|283.29|285.72|283.08|0
1648166760000|2022-03-25 00:06:00|285.3|282.66|285.3|282.66|285.3|282.66|285.3|282.66|0
1648166770000|2022-03-25 00:06:10|285.08|282.44|285.08|282.44|285.08|282.44|284.87|282.23|0
1648166780000|2022-03-25 00:06:20|285.3|282.66|285.29|282.65|285.3|282.66|285.29|282.65|0
1648166820000|2022-03-25 00:07:00|285.51|282.87|285.29|282.65|285.51|282.87|285.29|282.65|0
1648166830000|2022-03-25 00:07:10|285.4|282.76|285.4|282.76|285.4|282.76|285.4|282.76|0
1648166840000|2022-03-25 00:07:20|285.51|282.87|285.51|282.87|285.51|282.87|285.51|282.87|0
1648166850000|2022-03-25 00:07:30|285.72|283.08|285.51|282.87|285.72|283.08|285.51|282.87|0
1648166860000|2022-03-25 00:07:40|285.72|283.08|285.72|283.08|285.72|283.08|285.72|283.08|0
1648166870000|2022-03-25 00:07:50|285.51|282.87|285.4|282.76|285.51|282.87|285.4|282.76|0
1648166880000|2022-03-25 00:08:00|285.29|282.65|285.29|282.65|285.29|282.65|285.29|282.65|0
1648166890000|2022-03-25 00:08:10|285.39|282.75|285.51|282.87|285.51|282.87|285.39|282.75|0
1648166900000|2022-03-25 00:08:20|285.72|283.08|285.72|283.08|285.72|283.08|285.72|283.08|0
1648166910000|2022-03-25 00:08:30|285.61|282.97|285.61|282.97|285.61|282.97|285.61|282.97|0
1648166920000|2022-03-25 00:08:40|285.72|283.08|285.72|283.08|285.72|283.08|285.72|283.08|0
1648166930000|2022-03-25 00:08:50|285.93|283.29|285.93|283.29|285.93|283.29|285.72|283.08|0
1648166940000|2022-03-25 00:09:00|285.72|283.08|285.5|282.86|285.72|283.08|285.5|282.86|0
1648166950000|2022-03-25 00:09:10|285.29|282.65|285.29|282.65|285.29|282.65|285.29|282.65|0
1648166960000|2022-03-25 00:09:20|285.08|282.44|285.08|282.44|285.08|282.44|285.08|282.44|0
1648166970000|2022-03-25 00:09:30|285.29|282.65|285.29|282.65|285.39|282.75|285.29|282.65|0
1648166980000|2022-03-25 00:09:40|285.18|282.54|284.87|282.23|285.18|282.54|284.87|282.23|0
1648166990000|2022-03-25 00:09:50|284.97|282.33|285.29|282.65|285.29|282.65|284.97|282.33|0
1648167000000|2022-03-25 00:10:00|284.87|282.23|284.97|282.33|284.97|282.33|284.87|282.23|0
1648167010000|2022-03-25 00:10:10|284.87|282.23|284.97|282.33|285.08|282.44|284.87|282.23|0
1648167020000|2022-03-25 00:10:20|285.08|282.44|284.87|282.23|285.08|282.44|284.87|282.23|0
1648167030000|2022-03-25 00:10:30|284.65|282.01|284.87|282.23|284.87|282.23|284.65|282.01|0
1648167040000|2022-03-25 00:10:40|284.97|282.33|284.87|282.23|285.08|282.44|284.87|282.23|0
1648167050000|2022-03-25 00:10:50|284.97|282.33|284.87|282.23|284.97|282.33|284.87|282.23|0
1648167060000|2022-03-25 00:11:00|284.65|282.01|284.44|281.8|284.65|282.01|284.44|281.8|0
1648167090000|2022-03-25 00:11:30|284.65|282.01|285.08|282.44|285.08|282.44|284.65|282.01|0
1648167100000|2022-03-25 00:11:40|284.97|282.33|284.86|282.22|284.97|282.33|284.86|282.22|0
1648167110000|2022-03-25 00:11:50|285.08|282.44|284.97|282.33|285.08|282.44|284.97|282.33|0
1648167120000|2022-03-25 00:12:00|285.08|282.44|284.86|282.22|285.08|282.44|284.86|282.22|0
1648167130000|2022-03-25 00:12:10|285.08|282.44|284.97|282.33|285.08|282.44|284.97|282.33|0
1648167140000|2022-03-25 00:12:20|284.86|282.22|285.08|282.44|285.18|282.54|284.86|282.22|0
1648167160000|2022-03-25 00:12:40|285.18|282.54|285.29|282.65|285.29|282.65|285.18|282.54|0
1648167170000|2022-03-25 00:12:50|285.39|282.75|285.5|282.86|285.5|282.86|285.29|282.65|0
1648167180000|2022-03-25 00:13:00|285.29|282.65|285.29|282.65|285.29|282.65|285.29|282.65|0
1648167190000|2022-03-25 00:13:10|285.5|282.86|285.29|282.65|285.5|282.86|285.29|282.65|0
1648167200000|2022-03-25 00:13:20|285.08|282.44|285.08|282.44|285.08|282.44|284.86|282.22|0
1648167210000|2022-03-25 00:13:30|285.18|282.54|285.29|282.65|285.29|282.65|285.18|282.54|0
1648167220000|2022-03-25 00:13:40|285.07|282.43|284.86|282.22|285.07|282.43|284.65|282.01|0
1648167240000|2022-03-25 00:14:00|284.65|282.01|284.75|282.11|284.75|282.11|284.65|282.01|0
1648167250000|2022-03-25 00:14:10|284.65|282.01|283.8|281.16|284.65|282.01|283.8|281.16|0
1648167260000|2022-03-25 00:14:20|283.59|280.95|284.01|281.37|284.01|281.37|283.59|280.95|0
1648167270000|2022-03-25 00:14:30|284.23|281.59|284.23|281.59|284.23|281.59|284.23|281.59|0
1648167280000|2022-03-25 00:14:40|284.01|281.37|284.44|281.8|284.44|281.8|284.01|281.37|0
1648167290000|2022-03-25 00:14:50|284.22|281.58|284.01|281.37|284.22|281.58|284.01|281.37|0
1648167300000|2022-03-25 00:15:00|284.22|281.58|284.22|281.58|284.22|281.58|284.01|281.37|0
1648167310000|2022-03-25 00:15:10|284.01|281.37|283.8|281.16|284.01|281.37|283.8|281.16|0
1648167320000|2022-03-25 00:15:20|283.59|280.95|283.38|280.74|283.59|280.95|283.38|280.74|0
1648167330000|2022-03-25 00:15:30|282.95|280.31|282.95|280.31|282.95|280.31|282.95|280.31|0
1648167340000|2022-03-25 00:15:40|282.74|280.1|282.74|280.1|282.74|280.1|282.53|279.89|0
1648167350000|2022-03-25 00:15:50|282.95|280.31|283.16|280.52|283.16|280.52|282.95|280.31|0
1648167360000|2022-03-25 00:16:00|282.95|280.31|283.16|280.52|283.16|280.52|282.74|280.1|0
1648167370000|2022-03-25 00:16:10|283.38|280.74|283.38|280.74|283.59|280.95|283.38|280.74|0
1648167380000|2022-03-25 00:16:20|283.59|280.95|283.59|280.95|283.59|280.95|283.38|280.74|0
1648167390000|2022-03-25 00:16:30|283.37|280.73|283.37|280.73|283.37|280.73|283.37|280.73|0
1648167400000|2022-03-25 00:16:40|283.59|280.95|283.59|280.95|283.59|280.95|283.59|280.95|0
1648167420000|2022-03-25 00:17:00|283.37|280.73|283.37|280.73|283.37|280.73|283.37|280.73|0
1648167430000|2022-03-25 00:17:10|283.59|280.95|283.37|280.73|283.69|281.05|283.37|280.73|0
1648167440000|2022-03-25 00:17:20|283.16|280.52|283.26|280.62|283.37|280.73|283.16|280.52|0
1648167450000|2022-03-25 00:17:30|283.37|280.73|283.16|280.52|283.37|280.73|283.16|280.52|0
1648167460000|2022-03-25 00:17:40|282.95|280.31|283.37|280.73|283.37|280.73|282.95|280.31|0
1648167470000|2022-03-25 00:17:50|283.59|280.95|283.59|280.95|283.59|280.95|283.59|280.95|0
1648167480000|2022-03-25 00:18:00|283.37|280.73|283.37|280.73|283.37|280.73|283.37|280.73|0
1648167490000|2022-03-25 00:18:10|283.59|280.95|283.26|280.62|283.59|280.95|283.26|280.62|0
1648167500000|2022-03-25 00:18:20|283.37|280.73|283.37|280.73|283.37|280.73|283.16|280.52|0
1648167520000|2022-03-25 00:18:40|283.16|280.52|283.37|280.73|283.37|280.73|283.16|280.52|0
1648167530000|2022-03-25 00:18:50|283.8|281.16|283.58|280.94|283.8|281.16|283.58|280.94|0
1648167540000|2022-03-25 00:19:00|283.8|281.16|283.58|280.94|283.8|281.16|283.58|280.94|0
1648167550000|2022-03-25 00:19:10|283.8|281.16|283.8|281.16|283.8|281.16|283.8|281.16|0
1648167560000|2022-03-25 00:19:20|284.01|281.37|284.01|281.37|284.22|281.58|284.01|281.37|0
1648167570000|2022-03-25 00:19:30|284.11|281.47|284.01|281.37|284.11|281.47|283.8|281.16|0
1648167580000|2022-03-25 00:19:40|283.9|281.26|284.01|281.37|284.01|281.37|283.9|281.26|0
1648167600000|2022-03-25 00:20:00|284.22|281.58|283.9|281.26|284.22|281.58|283.8|281.16|0
1648167610000|2022-03-25 00:20:10|283.8|281.16|283.58|280.94|283.8|281.16|283.58|280.94|0
1648167620000|2022-03-25 00:20:20|283.79|281.15|283.79|281.15|283.79|281.15|283.79|281.15|0
1648167630000|2022-03-25 00:20:30|284.01|281.37|284.01|281.37|284.01|281.37|283.9|281.26|0
1648167650000|2022-03-25 00:20:50|284.11|281.47|284.01|281.37|284.22|281.58|284.01|281.37|0
1648167660000|2022-03-25 00:21:00|284.22|281.58|284.43|281.79|284.43|281.79|284.22|281.58|0
1648167670000|2022-03-25 00:21:10|284.22|281.58|284.22|281.58|284.22|281.58|284.22|281.58|0
1648167680000|2022-03-25 00:21:20|284.43|281.79|284.43|281.79|284.43|281.79|284.22|281.58|0
1648167690000|2022-03-25 00:21:30|284.22|281.58|284.43|281.79|284.64|282|284.22|281.58|0
1648167700000|2022-03-25 00:21:40|284.64|282|284.43|281.79|284.64|282|284.43|281.79|0
1648167710000|2022-03-25 00:21:50|284.64|282|284.64|282|284.64|282|284.64|282|0
1648167720000|2022-03-25 00:22:00|284.43|281.79|284.22|281.58|284.43|281.79|284.22|281.58|0
1648167730000|2022-03-25 00:22:10|284.43|281.79|284.43|281.79|284.43|281.79|284.43|281.79|0
1648167740000|2022-03-25 00:22:20|284.22|281.58|284.22|281.58|284.22|281.58|284.22|281.58|0
1648167750000|2022-03-25 00:22:30|284.43|281.79|284.53|281.89|284.53|281.89|284.43|281.79|0
1648167760000|2022-03-25 00:22:40|284.64|282|284.64|282|284.64|282|284.53|281.89|0
1648167770000|2022-03-25 00:22:50|284.53|281.89|284.43|281.79|284.64|282|284.43|281.79|0
1648167780000|2022-03-25 00:23:00|284.22|281.58|284.22|281.58|284.22|281.58|284.22|281.58|0
1648167790000|2022-03-25 00:23:10|284.43|281.79|284.43|281.79|284.43|281.79|284.43|281.79|0
1648167800000|2022-03-25 00:23:20|284.32|281.68|284.32|281.68|284.43|281.79|284.22|281.58|0
1648167810000|2022-03-25 00:23:30|284.43|281.79|284.22|281.58|284.43|281.79|284.22|281.58|0
1648167820000|2022-03-25 00:23:40|284.32|281.68|284.22|281.58|284.32|281.68|284.22|281.58|0
1648167830000|2022-03-25 00:23:50|284.32|281.68|284.22|281.58|284.32|281.68|284.22|281.58|0
1648167840000|2022-03-25 00:24:00|284.21|281.57|284.21|281.57|284.21|281.57|284.21|281.57|0
1648167850000|2022-03-25 00:24:10|283.79|281.15|283.79|281.15|283.79|281.15|283.79|281.15|0
1648167860000|2022-03-25 00:24:20|283.37|280.73|283.15|280.51|283.37|280.73|283.15|280.51|0
1648167870000|2022-03-25 00:24:30|282.94|280.3|283.15|280.51|283.15|280.51|282.94|280.3|0
1648167880000|2022-03-25 00:24:40|283.26|280.62|282.94|280.3|283.26|280.62|282.94|280.3|0
1648167890000|2022-03-25 00:24:50|283.15|280.51|283.15|280.51|283.15|280.51|283.15|280.51|0
1648167900000|2022-03-25 00:25:00|283.37|280.73|283.37|280.73|283.37|280.73|283.37|280.73|0
1648167910000|2022-03-25 00:25:10|283.58|280.94|283.58|280.94|283.58|280.94|283.58|280.94|0
1648167920000|2022-03-25 00:25:20|283.79|281.15|283.79|281.15|283.79|281.15|283.79|281.15|0
1648167930000|2022-03-25 00:25:30|283.89|281.25|284|281.36|284|281.36|283.89|281.25|0
1648167950000|2022-03-25 00:25:50|283.89|281.25|283.79|281.15|283.89|281.25|283.79|281.15|0
1648167970000|2022-03-25 00:26:10|284|281.36|284|281.36|284|281.36|284|281.36|0
1648167980000|2022-03-25 00:26:20|283.79|281.15|283.58|280.94|283.79|281.15|283.58|280.94|0
1648168010000|2022-03-25 00:26:50|283.36|280.72|283.25|280.61|283.36|280.72|283.15|280.51|0
1648168020000|2022-03-25 00:27:00|283.36|280.72|283.47|280.83|283.47|280.83|283.36|280.72|0
1648168030000|2022-03-25 00:27:10|283.36|280.72|283.36|280.72|283.36|280.72|283.36|280.72|0
1648168040000|2022-03-25 00:27:20|283.25|280.61|283.15|280.51|283.36|280.72|283.15|280.51|0
1648168050000|2022-03-25 00:27:30|282.94|280.3|282.94|280.3|282.94|280.3|282.73|280.09|0
1648168060000|2022-03-25 00:27:40|283.15|280.51|283.15|280.51|283.15|280.51|283.15|280.51|0
1648168070000|2022-03-25 00:27:50|283.36|280.72|283.04|280.4|283.36|280.72|283.04|280.4|0
1648168080000|2022-03-25 00:28:00|282.94|280.3|283.15|280.51|283.15|280.51|282.94|280.3|0
1648168090000|2022-03-25 00:28:10|282.94|280.3|282.94|280.3|282.94|280.3|282.94|280.3|0
1648168100000|2022-03-25 00:28:20|283.15|280.51|283.15|280.51|283.15|280.51|283.15|280.51|0
1648168110000|2022-03-25 00:28:30|283.36|280.72|283.36|280.72|283.57|280.93|283.36|280.72|0
1648168130000|2022-03-25 00:28:50|283.46|280.82|283.57|280.93|283.57|280.93|283.46|280.82|0
1648168140000|2022-03-25 00:29:00|283.46|280.82|283.57|280.93|283.57|280.93|283.46|280.82|0
1648168160000|2022-03-25 00:29:20|283.79|281.15|283.79|281.15|283.79|281.15|283.79|281.15|0
1648168170000|2022-03-25 00:29:30|283.78|281.14|283.78|281.14|283.78|281.14|283.78|281.14|0
1648168190000|2022-03-25 00:29:50|283.89|281.25|284|281.36|284|281.36|283.78|281.14|0
1648168200000|2022-03-25 00:30:00|283.78|281.14|284|281.36|284|281.36|283.78|281.14|0
1648168210000|2022-03-25 00:30:10|284.21|281.57|284.42|281.78|284.42|281.78|284.21|281.57|0
1648168220000|2022-03-25 00:30:20|284.63|281.99|284.63|281.99|284.63|281.99|284.63|281.99|0
1648168230000|2022-03-25 00:30:30|284.84|282.2|284.84|282.2|284.84|282.2|284.84|282.2|0
1648168240000|2022-03-25 00:30:40|284.63|281.99|284.63|281.99|284.63|281.99|284.63|281.99|0
1648168250000|2022-03-25 00:30:50|284.73|282.09|284.84|282.2|284.84|282.2|284.63|281.99|0
1648168260000|2022-03-25 00:31:00|284.63|281.99|284.63|281.99|284.63|281.99|284.63|281.99|0
1648168270000|2022-03-25 00:31:10|284.42|281.78|284.42|281.78|284.42|281.78|284.42|281.78|0
1648168280000|2022-03-25 00:31:20|284.21|281.57|284.63|281.99|284.63|281.99|284.21|281.57|0
1648168290000|2022-03-25 00:31:30|284.84|282.2|284.84|282.2|284.84|282.2|284.84|282.2|0
1648168300000|2022-03-25 00:31:40|285.06|282.42|284.42|281.78|285.06|282.42|284.42|281.78|0
1648168310000|2022-03-25 00:31:50|284.52|281.88|284.42|281.78|284.52|281.88|284.42|281.78|0
1648168320000|2022-03-25 00:32:00|284.63|281.99|284.52|281.88|284.63|281.99|284.42|281.78|0
1648168330000|2022-03-25 00:32:10|284.42|281.78|284.42|281.78|284.42|281.78|284.42|281.78|0
1648168340000|2022-03-25 00:32:20|284.52|281.88|284.42|281.78|284.52|281.88|284.42|281.78|0
1648168350000|2022-03-25 00:32:30|284.21|281.57|284.42|281.78|284.42|281.78|284.21|281.57|0
1648168370000|2022-03-25 00:32:50|284.21|281.57|284.21|281.57|284.21|281.57|284.21|281.57|0
1648168380000|2022-03-25 00:33:00|284.42|281.78|284.31|281.67|284.42|281.78|284.21|281.57|0
1648168390000|2022-03-25 00:33:10|284.42|281.78|284.42|281.78|284.42|281.78|284.42|281.78|0
1648168400000|2022-03-25 00:33:20|284.63|281.99|284.63|281.99|284.63|281.99|284.63|281.99|0
1648168410000|2022-03-25 00:33:30|284.42|281.78|284.42|281.78|284.42|281.78|284.42|281.78|0
1648168420000|2022-03-25 00:33:40|284.52|281.88|284.73|282.09|284.73|282.09|284.52|281.88|0
1648168430000|2022-03-25 00:33:50|284.63|281.99|284.84|282.2|284.84|282.2|284.63|281.99|0
1648168440000|2022-03-25 00:34:00|284.94|282.3|284.84|282.2|284.94|282.3|284.84|282.2|0
1648168450000|2022-03-25 00:34:10|284.63|281.99|284.63|281.99|284.63|281.99|284.63|281.99|0
1648168460000|2022-03-25 00:34:20|284.73|282.09|284.73|282.09|284.73|282.09|284.73|282.09|0
1648168470000|2022-03-25 00:34:30|284.63|281.99|284.63|281.99|284.63|281.99|284.42|281.78|0
1648168480000|2022-03-25 00:34:40|284.42|281.78|284.42|281.78|284.52|281.88|284.42|281.78|0
1648168500000|2022-03-25 00:35:00|284.52|281.88|284.52|281.88|284.52|281.88|284.42|281.78|0
1648168510000|2022-03-25 00:35:10|284.63|281.99|284.42|281.78|284.63|281.99|284.42|281.78|0
1648168520000|2022-03-25 00:35:20|284.41|281.77|284.41|281.77|284.41|281.77|284.41|281.77|0
1648168530000|2022-03-25 00:35:30|284.2|281.56|284.2|281.56|284.2|281.56|284.2|281.56|0
1648168540000|2022-03-25 00:35:40|283.99|281.35|284.2|281.56|284.2|281.56|283.99|281.35|0
1648168560000|2022-03-25 00:36:00|283.99|281.35|283.99|281.35|283.99|281.35|283.99|281.35|0
1648168570000|2022-03-25 00:36:10|283.88|281.24|283.78|281.14|283.88|281.24|283.78|281.14|0
1648168580000|2022-03-25 00:36:20|283.99|281.35|284.2|281.56|284.2|281.56|283.99|281.35|0
1648168590000|2022-03-25 00:36:30|284.41|281.77|284.41|281.77|284.41|281.77|284.41|281.77|0
1648168600000|2022-03-25 00:36:40|284.63|281.99|284.63|281.99|284.63|281.99|284.63|281.99|0
1648168610000|2022-03-25 00:36:50|284.73|282.09|284.63|281.99|284.73|282.09|284.63|281.99|0
1648168620000|2022-03-25 00:37:00|284.52|281.88|284.52|281.88|284.52|281.88|284.52|281.88|0
1648168630000|2022-03-25 00:37:10|284.51|281.87|284.63|281.99|284.84|282.2|284.51|281.87|0
1648168640000|2022-03-25 00:37:20|284.41|281.77|284.2|281.56|284.41|281.77|284.2|281.56|0
1648168650000|2022-03-25 00:37:30|284.3|281.66|284.41|281.77|284.41|281.77|284.3|281.66|0
1648168660000|2022-03-25 00:37:40|284.51|281.87|284.84|282.2|284.84|282.2|284.51|281.87|0
1648168670000|2022-03-25 00:37:50|284.73|282.09|284.62|281.98|284.73|282.09|284.62|281.98|0
1648168680000|2022-03-25 00:38:00|284.84|282.2|285.05|282.41|285.05|282.41|284.84|282.2|0
1648168690000|2022-03-25 00:38:10|285.15|282.51|285.05|282.41|285.15|282.51|285.05|282.41|0
1648168700000|2022-03-25 00:38:20|285.15|282.51|285.15|282.51|285.15|282.51|285.05|282.41|0
1648168710000|2022-03-25 00:38:30|285.26|282.62|285.47|282.83|285.47|282.83|285.26|282.62|0
1648168730000|2022-03-25 00:38:50|285.36|282.72|285.05|282.41|285.36|282.72|285.05|282.41|0
1648168740000|2022-03-25 00:39:00|285.26|282.62|285.05|282.41|285.26|282.62|285.05|282.41|0
1648168800000|2022-03-25 00:40:00|285.26|282.62|285.26|282.62|285.26|282.62|285.26|282.62|0
1648168820000|2022-03-25 00:40:20|285.15|282.51|285.26|282.62|285.26|282.62|285.15|282.51|0
1648168830000|2022-03-25 00:40:30|285.68|283.04|285.68|283.04|285.9|283.26|285.68|283.04|0
1648168840000|2022-03-25 00:40:40|285.47|282.83|285.47|282.83|285.47|282.83|285.47|282.83|0
1648168850000|2022-03-25 00:40:50|285.36|282.72|285.26|282.62|285.36|282.72|285.26|282.62|0
1648168880000|2022-03-25 00:41:20|285.15|282.51|285.15|282.51|285.15|282.51|285.15|282.51|0
1648168890000|2022-03-25 00:41:30|285.05|282.41|285.05|282.41|285.05|282.41|285.05|282.41|0
1648168900000|2022-03-25 00:41:40|285.04|282.4|285.04|282.4|285.04|282.4|285.04|282.4|0
1648168920000|2022-03-25 00:42:00|285.26|282.62|285.26|282.62|285.36|282.72|285.26|282.62|0
1648168930000|2022-03-25 00:42:10|285.04|282.4|285.26|282.62|285.26|282.62|285.04|282.4|0
1648168940000|2022-03-25 00:42:20|285.36|282.72|285.26|282.62|285.36|282.72|285.26|282.62|0
1648168970000|2022-03-25 00:42:50|285.04|282.4|285.15|282.51|285.15|282.51|285.04|282.4|0
1648168980000|2022-03-25 00:43:00|285.04|282.4|285.04|282.4|285.04|282.4|285.04|282.4|0
1648169000000|2022-03-25 00:43:20|285.26|282.62|285.04|282.4|285.26|282.62|285.04|282.4|0
1648169010000|2022-03-25 00:43:30|285.26|282.62|285.26|282.62|285.26|282.62|285.26|282.62|0
1648169030000|2022-03-25 00:43:50|285.36|282.72|285.47|282.83|285.47|282.83|285.36|282.72|0
1648169040000|2022-03-25 00:44:00|285.25|282.61|285.25|282.61|285.25|282.61|285.25|282.61|0
1648169050000|2022-03-25 00:44:10|285.14|282.5|285.04|282.4|285.14|282.5|285.04|282.4|0
1648169070000|2022-03-25 00:44:30|284.93|282.29|285.04|282.4|285.04|282.4|284.93|282.29|0
1648169100000|2022-03-25 00:45:00|285.25|282.61|285.04|282.4|285.25|282.61|285.04|282.4|0
1648169110000|2022-03-25 00:45:10|284.83|282.19|284.83|282.19|284.83|282.19|284.83|282.19|0
1648169120000|2022-03-25 00:45:20|285.04|282.4|285.04|282.4|285.04|282.4|285.04|282.4|0
1648169130000|2022-03-25 00:45:30|285.47|282.83|285.25|282.61|285.47|282.83|285.25|282.61|0
1648169150000|2022-03-25 00:45:50|285.47|282.83|285.47|282.83|285.47|282.83|285.47|282.83|0
1648169160000|2022-03-25 00:46:00|285.25|282.61|285.25|282.61|285.25|282.61|285.25|282.61|0
1648169170000|2022-03-25 00:46:10|285.47|282.83|285.46|282.82|285.47|282.83|285.46|282.82|0
1648169180000|2022-03-25 00:46:20|285.35|282.71|285.35|282.71|285.35|282.71|285.35|282.71|0
1648169190000|2022-03-25 00:46:30|285.25|282.61|285.46|282.82|285.46|282.82|285.25|282.61|0
1648169200000|2022-03-25 00:46:40|285.35|282.71|285.46|282.82|285.46|282.82|285.25|282.61|0
1648169220000|2022-03-25 00:47:00|285.25|282.61|285.25|282.61|285.25|282.61|285.25|282.61|0
1648169230000|2022-03-25 00:47:10|285.46|282.82|285.25|282.61|285.46|282.82|285.25|282.61|0
1648169240000|2022-03-25 00:47:20|285.46|282.82|285.46|282.82|285.46|282.82|285.46|282.82|0
1648169270000|2022-03-25 00:47:50|285.57|282.93|285.68|283.04|285.68|283.04|285.57|282.93|0
1648169280000|2022-03-25 00:48:00|285.57|282.93|285.56|282.92|285.57|282.93|285.56|282.92|0
1648169290000|2022-03-25 00:48:10|285.46|282.82|285.46|282.82|285.46|282.82|285.46|282.82|0
1648169310000|2022-03-25 00:48:30|285.25|282.61|285.46|282.82|285.46|282.82|285.25|282.61|0
1648169330000|2022-03-25 00:48:50|285.25|282.61|285.25|282.61|285.25|282.61|285.25|282.61|0
1648169340000|2022-03-25 00:49:00|285.46|282.82|285.46|282.82|285.46|282.82|285.46|282.82|0
1648169350000|2022-03-25 00:49:10|285.67|283.03|285.46|282.82|285.67|283.03|285.46|282.82|0
1648169360000|2022-03-25 00:49:20|285.35|282.71|285.35|282.71|285.35|282.71|285.35|282.71|0
1648169370000|2022-03-25 00:49:30|285.46|282.82|285.46|282.82|285.46|282.82|285.35|282.71|0
1648169380000|2022-03-25 00:49:40|285.25|282.61|285.25|282.61|285.35|282.71|285.25|282.61|0
1648169400000|2022-03-25 00:50:00|285.46|282.82|285.25|282.61|285.46|282.82|285.25|282.61|0
1648169420000|2022-03-25 00:50:20|284.82|282.18|285.04|282.4|285.04|282.4|284.82|282.18|0
1648169430000|2022-03-25 00:50:30|284.82|282.18|284.82|282.18|284.82|282.18|284.82|282.18|0
1648169440000|2022-03-25 00:50:40|285.04|282.4|285.04|282.4|285.04|282.4|285.04|282.4|0
1648169450000|2022-03-25 00:50:50|284.82|282.18|284.82|282.18|284.82|282.18|284.71|282.07|0
1648169470000|2022-03-25 00:51:10|284.71|282.07|284.82|282.18|284.82|282.18|284.71|282.07|0
1648169480000|2022-03-25 00:51:20|284.4|281.76|284.4|281.76|284.4|281.76|284.4|281.76|0
1648169500000|2022-03-25 00:51:40|284.19|281.55|284.19|281.55|284.19|281.55|284.19|281.55|0
1648169510000|2022-03-25 00:51:50|284.4|281.76|284.4|281.76|284.4|281.76|284.4|281.76|0
1648169550000|2022-03-25 00:52:30|284.29|281.65|284.4|281.76|284.4|281.76|284.29|281.65|0
1648169580000|2022-03-25 00:53:00|284.61|281.97|284.61|281.97|284.61|281.97|284.61|281.97|0
1648169590000|2022-03-25 00:53:10|284.4|281.76|284.4|281.76|284.4|281.76|284.4|281.76|0
1648169630000|2022-03-25 00:53:50|284.18|281.54|284.28|281.64|284.4|281.76|284.18|281.54|0
1648169640000|2022-03-25 00:54:00|284.4|281.76|284.4|281.76|284.4|281.76|284.28|281.64|0
1648169650000|2022-03-25 00:54:10|284.39|281.75|283.97|281.33|284.39|281.75|283.97|281.33|0
1648169670000|2022-03-25 00:54:30|283.76|281.12|283.76|281.12|283.76|281.12|283.76|281.12|0
1648169680000|2022-03-25 00:54:40|283.97|281.33|284.07|281.43|284.07|281.43|283.97|281.33|0
1648169690000|2022-03-25 00:54:50|283.97|281.33|284.39|281.75|284.39|281.75|283.97|281.33|0
1648169700000|2022-03-25 00:55:00|284.18|281.54|284.18|281.54|284.18|281.54|284.18|281.54|0
1648169710000|2022-03-25 00:55:10|284.39|281.75|284.39|281.75|284.39|281.75|284.39|281.75|0
1648169720000|2022-03-25 00:55:20|284.61|281.97|284.82|282.18|284.82|282.18|284.61|281.97|0
1648169730000|2022-03-25 00:55:30|285.03|282.39|285.03|282.39|285.13|282.49|285.03|282.39|0
1648169750000|2022-03-25 00:55:50|284.82|282.18|284.82|282.18|284.82|282.18|284.82|282.18|0
1648169760000|2022-03-25 00:56:00|284.61|281.97|284.18|281.54|284.61|281.97|284.07|281.43|0
1648169770000|2022-03-25 00:56:10|284.39|281.75|284.18|281.54|284.39|281.75|284.18|281.54|0
1648169780000|2022-03-25 00:56:20|283.97|281.33|284.18|281.54|284.18|281.54|283.97|281.33|0
1648169790000|2022-03-25 00:56:30|284.39|281.75|284.28|281.64|284.39|281.75|284.28|281.64|0
1648169800000|2022-03-25 00:56:40|284.39|281.75|284.28|281.64|284.39|281.75|284.28|281.64|0
1648169810000|2022-03-25 00:56:50|284.39|281.75|284.28|281.64|284.39|281.75|284.28|281.64|0
1648169820000|2022-03-25 00:57:00|284.39|281.75|284.6|281.96|284.6|281.96|284.39|281.75|0
1648169830000|2022-03-25 00:57:10|284.82|282.18|284.6|281.96|284.82|282.18|284.6|281.96|0
1648169840000|2022-03-25 00:57:20|284.49|281.85|284.39|281.75|284.49|281.85|284.39|281.75|0
1648169870000|2022-03-25 00:57:50|284.6|281.96|284.49|281.85|284.6|281.96|284.49|281.85|0
1648169880000|2022-03-25 00:58:00|284.6|281.96|283.97|281.33|284.6|281.96|283.97|281.33|0
1648169890000|2022-03-25 00:58:10|284.07|281.43|283.97|281.33|284.07|281.43|283.97|281.33|0
1648169900000|2022-03-25 00:58:20|284.18|281.54|284.18|281.54|284.18|281.54|284.18|281.54|0
1648169910000|2022-03-25 00:58:30|284.39|281.75|284.39|281.75|284.39|281.75|284.39|281.75|0
1648169920000|2022-03-25 00:58:40|284.6|281.96|284.49|281.85|284.6|281.96|284.39|281.75|0
1648169930000|2022-03-25 00:58:50|284.6|281.96|284.6|281.96|284.6|281.96|284.6|281.96|0
1648169940000|2022-03-25 00:59:00|284.39|281.75|284.28|281.64|284.39|281.75|284.28|281.64|0
1648169950000|2022-03-25 00:59:10|284.6|281.96|284.39|281.75|284.6|281.96|284.39|281.75|0
1648169960000|2022-03-25 00:59:20|284.28|281.64|284.18|281.54|284.28|281.64|284.18|281.54|0
1648169990000|2022-03-25 00:59:50|284.07|281.43|283.96|281.32|284.07|281.43|283.96|281.32|0
1648170000000|2022-03-25 01:00:00|283.75|281.11|283.75|281.11|283.96|281.32|283.75|281.11|0
1648170010000|2022-03-25 01:00:10|283.96|281.32|283.96|281.32|284.18|281.54|283.96|281.32|0
1648170030000|2022-03-25 01:00:30|283.75|281.11|283.54|280.9|283.75|281.11|283.54|280.9|0
1648170040000|2022-03-25 01:00:40|283.33|280.69|283.33|280.69|283.33|280.69|283.12|280.48|0
1648170050000|2022-03-25 01:00:50|283.54|280.9|283.54|280.9|283.54|280.9|283.33|280.69|0
1648170060000|2022-03-25 01:01:00|283.75|281.11|283.33|280.69|283.75|281.11|283.33|280.69|0
1648170080000|2022-03-25 01:01:20|283.54|280.9|283.43|280.79|283.54|280.9|283.43|280.79|0
1648170090000|2022-03-25 01:01:30|283.54|280.9|283.33|280.69|283.54|280.9|283.33|280.69|0
1648170100000|2022-03-25 01:01:40|283.54|280.9|283.75|281.11|283.75|281.11|283.54|280.9|0
1648170110000|2022-03-25 01:01:50|283.96|281.32|283.75|281.11|283.96|281.32|283.75|281.11|0
1648170120000|2022-03-25 01:02:00|283.85|281.21|283.96|281.32|283.96|281.32|283.75|281.11|0
1648170130000|2022-03-25 01:02:10|283.75|281.11|283.75|281.11|283.75|281.11|283.75|281.11|0
1648170140000|2022-03-25 01:02:20|283.96|281.32|283.96|281.32|283.96|281.32|283.75|281.11|0
1648170150000|2022-03-25 01:02:30|284.17|281.53|284.39|281.75|284.6|281.96|284.17|281.53|0
1648170160000|2022-03-25 01:02:40|284.17|281.53|283.96|281.32|284.17|281.53|283.96|281.32|0
1648170170000|2022-03-25 01:02:50|284.17|281.53|284.17|281.53|284.17|281.53|284.17|281.53|0
1648170180000|2022-03-25 01:03:00|284.39|281.75|284.39|281.75|284.39|281.75|284.39|281.75|0
1648170190000|2022-03-25 01:03:10|284.49|281.85|284.49|281.85|284.49|281.85|284.49|281.85|0
1648170200000|2022-03-25 01:03:20|284.39|281.75|284.39|281.75|284.39|281.75|284.27|281.63|0
1648170210000|2022-03-25 01:03:30|284.49|281.85|284.81|282.17|284.81|282.17|284.49|281.85|0
1648170220000|2022-03-25 01:03:40|284.6|281.96|284.81|282.17|284.81|282.17|284.6|281.96|0
1648170230000|2022-03-25 01:03:50|284.7|282.06|284.81|282.17|284.81|282.17|284.7|282.06|0
1648170240000|2022-03-25 01:04:00|284.91|282.27|284.81|282.17|284.91|282.27|284.81|282.17|0
1648170250000|2022-03-25 01:04:10|285.02|282.38|285.12|282.48|285.23|282.59|285.02|282.38|0
1648170260000|2022-03-25 01:04:20|285.02|282.38|284.81|282.17|285.02|282.38|284.81|282.17|0
1648170270000|2022-03-25 01:04:30|284.6|281.96|284.38|281.74|284.6|281.96|284.38|281.74|0
1648170280000|2022-03-25 01:04:40|284.17|281.53|284.17|281.53|284.17|281.53|284.17|281.53|0
1648170290000|2022-03-25 01:04:50|284.38|281.74|284.38|281.74|284.38|281.74|284.38|281.74|0
1648170300000|2022-03-25 01:05:00|284.6|281.96|284.81|282.17|284.81|282.17|284.6|281.96|0
1648170320000|2022-03-25 01:05:20|284.91|282.27|285.02|282.38|285.02|282.38|284.81|282.17|0
1648170330000|2022-03-25 01:05:30|284.91|282.27|285.02|282.38|285.02|282.38|284.91|282.27|0
1648170340000|2022-03-25 01:05:40|284.81|282.17|284.81|282.17|284.81|282.17|284.81|282.17|0
1648170350000|2022-03-25 01:05:50|284.91|282.27|285.23|282.59|285.23|282.59|284.91|282.27|0
1648170390000|2022-03-25 01:06:30|285.44|282.8|285.02|282.38|285.44|282.8|285.02|282.38|0
1648170400000|2022-03-25 01:06:40|284.81|282.17|285.02|282.38|285.02|282.38|284.81|282.17|0
1648170410000|2022-03-25 01:06:50|284.81|282.17|284.59|281.95|284.81|282.17|284.59|281.95|0
1648170420000|2022-03-25 01:07:00|284.81|282.17|284.81|282.17|284.81|282.17|284.81|282.17|0
1648170430000|2022-03-25 01:07:10|284.91|282.27|284.81|282.17|284.91|282.27|284.81|282.17|0
1648170440000|2022-03-25 01:07:20|284.91|282.27|285.02|282.38|285.02|282.38|284.91|282.27|0
1648170450000|2022-03-25 01:07:30|285.23|282.59|284.91|282.27|285.23|282.59|284.91|282.27|0
1648170460000|2022-03-25 01:07:40|284.81|282.17|284.8|282.16|284.81|282.17|284.8|282.16|0
1648170470000|2022-03-25 01:07:50|284.91|282.27|285.02|282.38|285.02|282.38|284.91|282.27|0
1648170500000|2022-03-25 01:08:20|284.91|282.27|285.02|282.38|285.02|282.38|284.91|282.27|0
1648170530000|2022-03-25 01:08:50|285.23|282.59|285.23|282.59|285.23|282.59|285.23|282.59|0
1648170540000|2022-03-25 01:09:00|285.44|282.8|285.44|282.8|285.65|283.01|285.44|282.8|0
1648170550000|2022-03-25 01:09:10|285.87|283.23|286.08|283.44|286.08|283.44|285.87|283.23|0
1648170560000|2022-03-25 01:09:20|285.87|283.23|285.87|283.23|285.87|283.23|285.65|283.01|0
1648170580000|2022-03-25 01:09:40|285.65|283.01|285.87|283.23|285.87|283.23|285.65|283.01|0
1648170590000|2022-03-25 01:09:50|286.08|283.44|286.08|283.44|286.08|283.44|286.08|283.44|0
1648170600000|2022-03-25 01:10:00|285.86|283.22|286.29|283.65|286.29|283.65|285.86|283.22|0
1648170620000|2022-03-25 01:10:20|286.08|283.44|286.08|283.44|286.08|283.44|285.86|283.22|0
1648170630000|2022-03-25 01:10:30|286.29|283.65|286.29|283.65|286.29|283.65|286.08|283.44|0
1648170640000|2022-03-25 01:10:40|286.08|283.44|286.29|283.65|286.29|283.65|286.08|283.44|0
1648170650000|2022-03-25 01:10:50|286.08|283.44|286.29|283.65|286.29|283.65|286.08|283.44|0
1648170660000|2022-03-25 01:11:00|286.71|284.07|286.5|283.86|286.71|284.07|286.5|283.86|0
1648170670000|2022-03-25 01:11:10|286.29|283.65|286.18|283.54|286.29|283.65|286.18|283.54|0
1648170680000|2022-03-25 01:11:20|286.08|283.44|286.08|283.44|286.08|283.44|285.86|283.22|0
1648170690000|2022-03-25 01:11:30|285.97|283.33|286.08|283.44|286.08|283.44|285.97|283.33|0
1648170700000|2022-03-25 01:11:40|285.96|283.32|286.29|283.65|286.29|283.65|285.96|283.32|0
1648170710000|2022-03-25 01:11:50|286.08|283.44|285.86|283.22|286.08|283.44|285.86|283.22|0
1648170740000|2022-03-25 01:12:20|285.65|283.01|285.65|283.01|285.65|283.01|285.65|283.01|0
1648170770000|2022-03-25 01:12:50|285.86|283.22|285.86|283.22|285.86|283.22|285.86|283.22|0
1648170780000|2022-03-25 01:13:00|285.65|283.01|285.65|283.01|285.65|283.01|285.65|283.01|0
1648170790000|2022-03-25 01:13:10|285.86|283.22|285.86|283.22|285.86|283.22|285.86|283.22|0
1648170810000|2022-03-25 01:13:30|286.29|283.65|286.07|283.43|286.29|283.65|286.07|283.43|0
1648170820000|2022-03-25 01:13:40|285.86|283.22|285.86|283.22|285.86|283.22|285.86|283.22|0
1648170830000|2022-03-25 01:13:50|285.65|283.01|285.65|283.01|285.65|283.01|285.65|283.01|0
1648170850000|2022-03-25 01:14:10|285.86|283.22|285.86|283.22|285.86|283.22|285.86|283.22|0
1648170860000|2022-03-25 01:14:20|285.96|283.32|286.07|283.43|286.07|283.43|285.86|283.22|0
1648170870000|2022-03-25 01:14:30|286.29|283.65|285.96|283.32|286.29|283.65|285.96|283.32|0
1648170880000|2022-03-25 01:14:40|286.07|283.43|286.07|283.43|286.07|283.43|286.07|283.43|0
1648170890000|2022-03-25 01:14:50|285.96|283.32|286.07|283.43|286.07|283.43|285.96|283.32|0
1648170900000|2022-03-25 01:15:00|286.28|283.64|286.07|283.43|286.28|283.64|286.07|283.43|0
1648170910000|2022-03-25 01:15:10|285.86|283.22|286.28|283.64|286.28|283.64|285.86|283.22|0
1648170920000|2022-03-25 01:15:20|286.07|283.43|286.07|283.43|286.07|283.43|286.07|283.43|0
1648170930000|2022-03-25 01:15:30|285.96|283.32|285.65|283.01|285.96|283.32|285.22|282.58|0
1648170940000|2022-03-25 01:15:40|285.75|283.11|285.65|283.01|285.75|283.11|285.65|283.01|0
1648170950000|2022-03-25 01:15:50|285.75|283.11|285.65|283.01|285.75|283.11|285.65|283.01|0
1648170960000|2022-03-25 01:16:00|285.86|283.22|286.07|283.43|286.07|283.43|285.86|283.22|0
1648170970000|2022-03-25 01:16:10|286.17|283.53|286.17|283.53|286.17|283.53|286.17|283.53|0
1648170980000|2022-03-25 01:16:20|286.07|283.43|286.17|283.53|286.28|283.64|286.07|283.43|0
1648170990000|2022-03-25 01:16:30|286.28|283.64|286.07|283.43|286.28|283.64|286.07|283.43|0
1648171000000|2022-03-25 01:16:40|285.86|283.22|286.07|283.43|286.07|283.43|285.86|283.22|0
1648171010000|2022-03-25 01:16:50|285.86|283.22|285.86|283.22|286.07|283.43|285.86|283.22|0
1648171020000|2022-03-25 01:17:00|285.64|283|285.53|282.89|285.86|283.22|285.53|282.89|0
1648171030000|2022-03-25 01:17:10|285.64|283|285.64|283|285.64|283|285.64|283|0
1648171040000|2022-03-25 01:17:20|285.43|282.79|285.64|283|285.64|283|285.43|282.79|0
1648171050000|2022-03-25 01:17:30|285.43|282.79|285.64|283|285.64|283|285.43|282.79|0
1648171070000|2022-03-25 01:17:50|285.43|282.79|285.43|282.79|285.43|282.79|285.43|282.79|0
1648171080000|2022-03-25 01:18:00|285.22|282.58|285.43|282.79|285.43|282.79|285.22|282.58|0
1648171090000|2022-03-25 01:18:10|285.22|282.58|285.43|282.79|285.43|282.79|285.22|282.58|0
1648171100000|2022-03-25 01:18:20|285.22|282.58|285.22|282.58|285.22|282.58|285.22|282.58|0
1648171110000|2022-03-25 01:18:30|285.01|282.37|285.22|282.58|285.22|282.58|285.01|282.37|0
1648171120000|2022-03-25 01:18:40|285.11|282.47|285.22|282.58|285.22|282.58|285.01|282.37|0
1648171130000|2022-03-25 01:18:50|285.32|282.68|285.43|282.79|285.43|282.79|285.32|282.68|0
1648171140000|2022-03-25 01:19:00|285.53|282.89|285.43|282.79|285.53|282.89|285.43|282.79|0
1648171150000|2022-03-25 01:19:10|285.22|282.58|285.43|282.79|285.43|282.79|285.22|282.58|0
1648171160000|2022-03-25 01:19:20|285.64|283|285.64|283|285.64|283|285.64|283|0
1648171200000|2022-03-25 01:20:00|285.85|283.21|285.64|283|285.85|283.21|285.64|283|0
1648171210000|2022-03-25 01:20:10|285.43|282.79|285.43|282.79|285.43|282.79|285.43|282.79|0
1648171220000|2022-03-25 01:20:20|285.53|282.89|285.53|282.89|285.53|282.89|285.43|282.79|0
1648171230000|2022-03-25 01:20:30|285.43|282.79|285.43|282.79|285.43|282.79|285.43|282.79|0
1648171240000|2022-03-25 01:20:40|285.53|282.89|285.22|282.58|285.53|282.89|285.22|282.58|0
1648171250000|2022-03-25 01:20:50|285.32|282.68|285.32|282.68|285.32|282.68|285.22|282.58|0
1648171260000|2022-03-25 01:21:00|285.22|282.58|285.11|282.47|285.22|282.58|285.11|282.47|0
1648171270000|2022-03-25 01:21:10|285|282.36|284.79|282.15|285|282.36|284.79|282.15|0
1648171280000|2022-03-25 01:21:20|284.68|282.04|284.68|282.04|284.68|282.04|284.68|282.04|0
1648171290000|2022-03-25 01:21:30|284.58|281.94|284.37|281.73|284.58|281.94|284.37|281.73|0
1648171300000|2022-03-25 01:21:40|284.47|281.83|284.47|281.83|284.47|281.83|284.47|281.83|0
1648171310000|2022-03-25 01:21:50|284.58|281.94|284.58|281.94|284.58|281.94|284.37|281.73|0
1648171320000|2022-03-25 01:22:00|284.15|281.51|284.37|281.73|284.37|281.73|284.15|281.51|0
1648171330000|2022-03-25 01:22:10|284.58|281.94|284.79|282.15|284.79|282.15|284.47|281.83|0
1648171340000|2022-03-25 01:22:20|284.58|281.94|284.58|281.94|284.58|281.94|284.58|281.94|0
1648171350000|2022-03-25 01:22:30|284.47|281.83|284.15|281.51|284.47|281.83|284.15|281.51|0
1648171360000|2022-03-25 01:22:40|283.94|281.3|284.15|281.51|284.15|281.51|283.94|281.3|0
1648171370000|2022-03-25 01:22:50|284.04|281.4|283.94|281.3|284.04|281.4|283.94|281.3|0
1648171380000|2022-03-25 01:23:00|284.15|281.51|284.15|281.51|284.15|281.51|284.15|281.51|0
1648171390000|2022-03-25 01:23:10|283.94|281.3|283.94|281.3|283.94|281.3|283.94|281.3|0
1648171400000|2022-03-25 01:23:20|283.52|280.88|283.73|281.09|283.73|281.09|283.52|280.88|0
1648171410000|2022-03-25 01:23:30|284.15|281.51|284.15|281.51|284.15|281.51|284.15|281.51|0
1648171430000|2022-03-25 01:23:50|284.04|281.4|283.94|281.3|284.04|281.4|283.94|281.3|0
1648171440000|2022-03-25 01:24:00|283.83|281.19|283.94|281.3|283.94|281.3|283.83|281.19|0
1648171450000|2022-03-25 01:24:10|284.15|281.51|284.15|281.51|284.25|281.61|284.04|281.4|0
1648171460000|2022-03-25 01:24:20|283.94|281.3|283.83|281.19|283.94|281.3|283.83|281.19|0
1648171470000|2022-03-25 01:24:30|283.94|281.3|284.36|281.72|284.36|281.72|283.94|281.3|0
1648171480000|2022-03-25 01:24:40|284.15|281.51|284.79|282.15|284.79|282.15|284.15|281.51|0
1648171490000|2022-03-25 01:24:50|284.57|281.93|284.57|281.93|284.57|281.93|284.46|281.82|0
1648171500000|2022-03-25 01:25:00|284.68|282.04|285|282.36|285|282.36|284.57|281.93|0
1648171510000|2022-03-25 01:25:10|284.79|282.15|284.79|282.15|284.79|282.15|284.79|282.15|0
1648171520000|2022-03-25 01:25:20|284.57|281.93|284.79|282.15|284.79|282.15|284.57|281.93|0
1648171530000|2022-03-25 01:25:30|284.68|282.04|284.79|282.15|284.79|282.15|284.68|282.04|0
1648171540000|2022-03-25 01:25:40|284.68|282.04|285|282.36|285|282.36|284.68|282.04|0
1648171560000|2022-03-25 01:26:00|284.79|282.15|284.68|282.04|284.79|282.15|284.68|282.04|0
1648171570000|2022-03-25 01:26:10|284.57|281.93|284.57|281.93|284.57|281.93|284.57|281.93|0
1648171580000|2022-03-25 01:26:20|284.79|282.15|284.79|282.15|284.79|282.15|284.79|282.15|0
1648171590000|2022-03-25 01:26:30|284.67|282.03|284.78|282.14|284.78|282.14|284.57|281.93|0
1648171600000|2022-03-25 01:26:40|284.57|281.93|284.78|282.14|284.78|282.14|284.57|281.93|0
1648171610000|2022-03-25 01:26:50|284.57|281.93|284.57|281.93|284.57|281.93|284.57|281.93|0
1648171620000|2022-03-25 01:27:00|284.78|282.14|284.57|281.93|284.78|282.14|284.57|281.93|0
1648171630000|2022-03-25 01:27:10|284.67|282.03|284.78|282.14|284.78|282.14|284.57|281.93|0
1648171640000|2022-03-25 01:27:20|285|282.36|285.21|282.57|285.21|282.57|285|282.36|0
1648171650000|2022-03-25 01:27:30|285|282.36|285|282.36|285.1|282.46|285|282.36|0
1648171660000|2022-03-25 01:27:40|285.21|282.57|285.42|282.78|285.42|282.78|285.21|282.57|0
1648171680000|2022-03-25 01:28:00|285.52|282.88|285.52|282.88|285.52|282.88|285.42|282.78|0
1648171690000|2022-03-25 01:28:10|285.42|282.78|285.42|282.78|285.42|282.78|285.42|282.78|0
1648171700000|2022-03-25 01:28:20|285.31|282.67|285.85|283.21|285.85|283.21|285.31|282.67|0
1648171720000|2022-03-25 01:28:40|286.06|283.42|285.84|283.2|286.06|283.42|285.73|283.09|0
1648171730000|2022-03-25 01:28:50|285.63|282.99|285.63|282.99|285.63|282.99|285.63|282.99|0
1648171740000|2022-03-25 01:29:00|285.73|283.09|285.63|282.99|285.73|283.09|285.63|282.99|0
1648171750000|2022-03-25 01:29:10|285.73|283.09|285.63|282.99|285.73|283.09|285.63|282.99|0
1648171760000|2022-03-25 01:29:20|285.84|283.2|285.84|283.2|285.84|283.2|285.84|283.2|0
1648171770000|2022-03-25 01:29:30|285.95|283.31|285.95|283.31|285.95|283.31|285.84|283.2|0
1648171780000|2022-03-25 01:29:40|285.84|283.2|286.27|283.63|286.27|283.63|285.84|283.2|0
1648171790000|2022-03-25 01:29:50|286.48|283.84|286.27|283.63|286.48|283.84|286.27|283.63|0
1648171800000|2022-03-25 01:30:00|286.06|283.42|286.06|283.42|286.06|283.42|285.84|283.2|0
1648171810000|2022-03-25 01:30:10|286.27|283.63|286.27|283.63|286.48|283.84|286.27|283.63|0
1648171820000|2022-03-25 01:30:20|286.48|283.84|286.27|283.63|286.48|283.84|286.27|283.63|0
1648171830000|2022-03-25 01:30:30|286.48|283.84|286.37|283.73|286.48|283.84|286.37|283.73|0
1648171840000|2022-03-25 01:30:40|286.27|283.63|286.27|283.63|286.27|283.63|286.27|283.63|0
1648171850000|2022-03-25 01:30:50|286.06|283.42|286.06|283.42|286.06|283.42|286.06|283.42|0
1648171860000|2022-03-25 01:31:00|285.84|283.2|285.63|282.99|285.84|283.2|285.63|282.99|0
1648171870000|2022-03-25 01:31:10|285.42|282.78|285.63|282.99|285.63|282.99|285.42|282.78|0
1648171880000|2022-03-25 01:31:20|285.84|283.2|285.84|283.2|285.84|283.2|285.84|283.2|0
1648171900000|2022-03-25 01:31:40|285.63|282.99|285.63|282.99|285.63|282.99|285.63|282.99|0
1648171910000|2022-03-25 01:31:50|285.42|282.78|285.2|282.56|285.42|282.78|284.99|282.35|0
1648171920000|2022-03-25 01:32:00|285.09|282.45|284.99|282.35|285.09|282.45|284.99|282.35|0
1648171930000|2022-03-25 01:32:10|285.2|282.56|285.31|282.67|285.31|282.67|285.2|282.56|0
1648171940000|2022-03-25 01:32:20|285.2|282.56|285.2|282.56|285.2|282.56|285.2|282.56|0
1648171950000|2022-03-25 01:32:30|284.99|282.35|284.99|282.35|284.99|282.35|284.99|282.35|0
1648171960000|2022-03-25 01:32:40|285.2|282.56|285.42|282.78|285.42|282.78|285.2|282.56|0
1648171970000|2022-03-25 01:32:50|285.63|282.99|285.42|282.78|285.63|282.99|285.42|282.78|0
1648171980000|2022-03-25 01:33:00|285.63|282.99|285.73|283.09|285.73|283.09|285.63|282.99|0
1648171990000|2022-03-25 01:33:10|285.63|282.99|285.84|283.2|285.84|283.2|285.63|282.99|0
1648172010000|2022-03-25 01:33:30|285.63|282.99|285.63|282.99|285.63|282.99|285.52|282.88|0
1648172030000|2022-03-25 01:33:50|285.41|282.77|285.84|283.2|285.84|283.2|285.41|282.77|0
1648172040000|2022-03-25 01:34:00|285.63|282.99|285.63|282.99|285.63|282.99|285.41|282.77|0
1648172050000|2022-03-25 01:34:10|285.52|282.88|285.84|283.2|285.84|283.2|285.52|282.88|0
1648172060000|2022-03-25 01:34:20|285.73|283.09|285.63|282.99|285.73|283.09|285.63|282.99|0
1648172070000|2022-03-25 01:34:30|285.84|283.2|285.84|283.2|285.84|283.2|285.84|283.2|0
1648172080000|2022-03-25 01:34:40|286.05|283.41|285.84|283.2|286.05|283.41|285.84|283.2|0
1648172090000|2022-03-25 01:34:50|285.73|283.09|286.05|283.41|286.05|283.41|285.73|283.09|0
1648172100000|2022-03-25 01:35:00|286.26|283.62|286.26|283.62|286.48|283.84|286.26|283.62|0
1648172110000|2022-03-25 01:35:10|286.48|283.84|286.48|283.84|286.48|283.84|286.26|283.62|0
1648172150000|2022-03-25 01:35:50|286.26|283.62|286.05|283.41|286.26|283.62|286.05|283.41|0
1648172160000|2022-03-25 01:36:00|285.84|283.2|285.84|283.2|285.84|283.2|285.84|283.2|0
1648172170000|2022-03-25 01:36:10|285.41|282.77|285.41|282.77|285.41|282.77|285.41|282.77|0
1648172180000|2022-03-25 01:36:20|285.62|282.98|285.62|282.98|285.62|282.98|285.62|282.98|0
1648172190000|2022-03-25 01:36:30|285.51|282.87|285.51|282.87|285.62|282.98|285.51|282.87|0
1648172200000|2022-03-25 01:36:40|285.62|282.98|285.62|282.98|285.62|282.98|285.51|282.87|0
1648172210000|2022-03-25 01:36:50|285.41|282.77|285.62|282.98|285.62|282.98|285.41|282.77|0
1648172220000|2022-03-25 01:37:00|285.73|283.09|285.73|283.09|285.84|283.2|285.73|283.09|0
1648172230000|2022-03-25 01:37:10|285.62|282.98|285.62|282.98|285.84|283.2|285.62|282.98|0
1648172240000|2022-03-25 01:37:20|285.73|283.09|285.84|283.2|285.84|283.2|285.73|283.09|0
1648172250000|2022-03-25 01:37:30|285.73|283.09|285.62|282.98|285.73|283.09|285.62|282.98|0
1648172260000|2022-03-25 01:37:40|285.72|283.08|285.84|283.2|285.84|283.2|285.62|282.98|0
1648172280000|2022-03-25 01:38:00|285.72|283.08|285.83|283.19|285.84|283.2|285.72|283.08|0
1648172290000|2022-03-25 01:38:10|285.62|282.98|285.62|282.98|285.62|282.98|285.62|282.98|0
1648172300000|2022-03-25 01:38:20|285.41|282.77|285.2|282.56|285.41|282.77|285.2|282.56|0
1648172310000|2022-03-25 01:38:30|285.41|282.77|285.41|282.77|285.41|282.77|285.41|282.77|0
1648172320000|2022-03-25 01:38:40|285.62|282.98|285.83|283.19|285.83|283.19|285.62|282.98|0
1648172330000|2022-03-25 01:38:50|286.05|283.41|286.05|283.41|286.05|283.41|286.05|283.41|0
1648172340000|2022-03-25 01:39:00|286.47|283.83|286.05|283.41|286.47|283.83|286.05|283.41|0
1648172350000|2022-03-25 01:39:10|286.26|283.62|286.05|283.41|286.26|283.62|286.05|283.41|0
1648172370000|2022-03-25 01:39:30|286.15|283.51|286.05|283.41|286.26|283.62|286.05|283.41|0
1648172380000|2022-03-25 01:39:40|285.62|282.98|285.62|282.98|285.62|282.98|285.62|282.98|0
1648172390000|2022-03-25 01:39:50|285.72|283.08|285.83|283.19|285.83|283.19|285.72|283.08|0
1648172400000|2022-03-25 01:40:00|285.94|283.3|285.83|283.19|286.05|283.41|285.83|283.19|0
1648172410000|2022-03-25 01:40:10|285.62|282.98|285.62|282.98|285.62|282.98|285.62|282.98|0
1648172420000|2022-03-25 01:40:20|285.83|283.19|286.05|283.41|286.05|283.41|285.83|283.19|0
1648172430000|2022-03-25 01:40:30|285.83|283.19|285.83|283.19|285.83|283.19|285.72|283.08|0
1648172460000|2022-03-25 01:41:00|286.04|283.4|286.04|283.4|286.04|283.4|286.04|283.4|0
1648172470000|2022-03-25 01:41:10|285.83|283.19|285.83|283.19|285.83|283.19|285.83|283.19|0
1648172480000|2022-03-25 01:41:20|286.04|283.4|286.04|283.4|286.04|283.4|286.04|283.4|0
1648172490000|2022-03-25 01:41:30|285.83|283.19|286.04|283.4|286.04|283.4|285.83|283.19|0
1648172500000|2022-03-25 01:41:40|286.26|283.62|286.26|283.62|286.26|283.62|286.26|283.62|0
1648172510000|2022-03-25 01:41:50|286.47|283.83|286.47|283.83|286.47|283.83|286.47|283.83|0
1648172520000|2022-03-25 01:42:00|286.26|283.62|286.47|283.83|286.47|283.83|286.26|283.62|0
1648172530000|2022-03-25 01:42:10|286.68|284.04|286.47|283.83|286.68|284.04|286.47|283.83|0
1648172540000|2022-03-25 01:42:20|286.26|283.62|285.83|283.19|286.26|283.62|285.83|283.19|0
1648172550000|2022-03-25 01:42:30|285.93|283.29|285.93|283.29|285.93|283.29|285.93|283.29|0
1648172560000|2022-03-25 01:42:40|285.83|283.19|285.83|283.19|285.83|283.19|285.83|283.19|0
1648172570000|2022-03-25 01:42:50|286.04|283.4|286.04|283.4|286.04|283.4|285.83|283.19|0
1648172580000|2022-03-25 01:43:00|285.93|283.29|286.04|283.4|286.04|283.4|285.83|283.19|0
1648172590000|2022-03-25 01:43:10|285.93|283.29|285.83|283.19|285.93|283.29|285.83|283.19|0
1648172600000|2022-03-25 01:43:20|286.04|283.4|285.93|283.29|286.04|283.4|285.83|283.19|0
1648172610000|2022-03-25 01:43:30|286.04|283.4|286.25|283.61|286.25|283.61|286.04|283.4|0
1648172620000|2022-03-25 01:43:40|286.36|283.72|286.47|283.83|286.47|283.83|286.25|283.61|0
1648172630000|2022-03-25 01:43:50|286.36|283.72|286.47|283.83|286.47|283.83|286.36|283.72|0
1648172640000|2022-03-25 01:44:00|286.68|284.04|286.68|284.04|286.68|284.04|286.68|284.04|0
1648172650000|2022-03-25 01:44:10|286.78|284.14|286.47|283.83|286.78|284.14|286.47|283.83|0
1648172660000|2022-03-25 01:44:20|286.68|284.04|286.89|284.25|286.89|284.25|286.68|284.04|0
1648172670000|2022-03-25 01:44:30|287.1|284.46|287.1|284.46|287.1|284.46|287.1|284.46|0
1648172680000|2022-03-25 01:44:40|286.89|284.25|286.89|284.25|286.89|284.25|286.89|284.25|0
1648172690000|2022-03-25 01:44:50|287.1|284.46|287.21|284.57|287.21|284.57|287.1|284.46|0
1648172700000|2022-03-25 01:45:00|287.32|284.68|287.32|284.68|287.53|284.89|287.32|284.68|0
1648172710000|2022-03-25 01:45:10|287.42|284.78|287.42|284.78|287.42|284.78|287.42|284.78|0
1648172720000|2022-03-25 01:45:20|287.32|284.68|287.42|284.78|287.53|284.89|287.32|284.68|0
1648172730000|2022-03-25 01:45:30|287.32|284.68|287.1|284.46|287.32|284.68|287.1|284.46|0
1648172740000|2022-03-25 01:45:40|287.21|284.57|287.32|284.68|287.32|284.68|287.21|284.57|0
1648172750000|2022-03-25 01:45:50|287.53|284.89|287.32|284.68|287.53|284.89|287.32|284.68|0
1648172760000|2022-03-25 01:46:00|287.53|284.89|287.53|284.89|287.53|284.89|287.53|284.89|0
1648172780000|2022-03-25 01:46:20|287.32|284.68|287.32|284.68|287.32|284.68|287.32|284.68|0
1648172790000|2022-03-25 01:46:30|287.2|284.56|287.32|284.68|287.32|284.68|287.2|284.56|0
1648172800000|2022-03-25 01:46:40|287.1|284.46|287.1|284.46|287.1|284.46|287.1|284.46|0
1648172820000|2022-03-25 01:47:00|286.89|284.25|286.89|284.25|286.89|284.25|286.89|284.25|0
1648172830000|2022-03-25 01:47:10|287.1|284.46|287.1|284.46|287.1|284.46|287.1|284.46|0
1648172850000|2022-03-25 01:47:30|286.99|284.35|287.1|284.46|287.1|284.46|286.99|284.35|0
1648172860000|2022-03-25 01:47:40|286.89|284.25|286.89|284.25|286.89|284.25|286.89|284.25|0
1648172870000|2022-03-25 01:47:50|286.68|284.04|286.68|284.04|286.68|284.04|286.68|284.04|0
1648172880000|2022-03-25 01:48:00|286.89|284.25|286.89|284.25|286.89|284.25|286.68|284.04|0
1648172890000|2022-03-25 01:48:10|286.68|284.04|286.68|284.04|286.68|284.04|286.68|284.04|0
1648172900000|2022-03-25 01:48:20|286.67|284.03|286.89|284.25|286.89|284.25|286.67|284.03|0
1648172910000|2022-03-25 01:48:30|286.67|284.03|286.67|284.03|286.67|284.03|286.67|284.03|0
1648172920000|2022-03-25 01:48:40|286.56|283.92|286.46|283.82|286.56|283.92|286.46|283.82|0
1648172940000|2022-03-25 01:49:00|286.67|284.03|286.67|284.03|286.78|284.14|286.67|284.03|0
1648172950000|2022-03-25 01:49:10|286.78|284.14|286.78|284.14|286.78|284.14|286.78|284.14|0
1648172960000|2022-03-25 01:49:20|286.67|284.03|286.67|284.03|286.67|284.03|286.67|284.03|0
1648172970000|2022-03-25 01:49:30|286.46|283.82|286.67|284.03|286.67|284.03|286.46|283.82|0
1648172980000|2022-03-25 01:49:40|286.89|284.25|286.89|284.25|286.89|284.25|286.89|284.25|0
1648173010000|2022-03-25 01:50:10|286.67|284.03|286.89|284.25|286.89|284.25|286.67|284.03|0
1648173020000|2022-03-25 01:50:20|287.1|284.46|287.2|284.56|287.2|284.56|287.1|284.46|0
1648173030000|2022-03-25 01:50:30|287.1|284.46|287.1|284.46|287.1|284.46|287.1|284.46|0
1648173060000|2022-03-25 01:51:00|287.31|284.67|287.31|284.67|287.31|284.67|287.31|284.67|0
1648173070000|2022-03-25 01:51:10|287.1|284.46|287.41|284.77|287.41|284.77|287.1|284.46|0
1648173080000|2022-03-25 01:51:20|287.52|284.88|287.31|284.67|287.52|284.88|287.31|284.67|0
1648173090000|2022-03-25 01:51:30|287.52|284.88|287.74|285.1|287.74|285.1|287.52|284.88|0
1648173100000|2022-03-25 01:51:40|288.16|285.52|288.8|286.16|288.8|286.16|288.16|285.52|0
1648173110000|2022-03-25 01:51:50|288.59|285.95|290.08|287.44|290.08|287.44|288.59|285.95|0
1648173120000|2022-03-25 01:52:00|290.72|288.08|290.51|287.87|290.72|288.08|290.51|287.87|0
1648173130000|2022-03-25 01:52:10|290.3|287.66|290.3|287.66|290.51|287.87|290.3|287.66|0
1648173140000|2022-03-25 01:52:20|290.51|287.87|290.72|288.08|290.72|288.08|290.51|287.87|0
1648173150000|2022-03-25 01:52:30|290.94|288.3|291.37|288.73|291.58|288.94|290.94|288.3|0
1648173160000|2022-03-25 01:52:40|291.15|288.51|292.11|289.47|292.11|289.47|291.15|288.51|0
1648173170000|2022-03-25 01:52:50|292.01|289.37|292.01|289.37|292.01|289.37|292.01|289.37|0
1648173180000|2022-03-25 01:53:00|292.11|289.47|292.01|289.37|292.11|289.47|292.01|289.37|0
1648173190000|2022-03-25 01:53:10|292.11|289.47|292.01|289.37|292.11|289.47|292.01|289.37|0
1648173200000|2022-03-25 01:53:20|292.22|289.58|293.08|290.44|293.29|290.65|292.22|289.58|0
1648173210000|2022-03-25 01:53:30|292.86|290.22|293.29|290.65|293.29|290.65|292.86|290.22|0
1648173220000|2022-03-25 01:53:40|293.08|290.44|293.08|290.44|293.29|290.65|293.08|290.44|0
1648173230000|2022-03-25 01:53:50|292.86|290.22|293.08|290.44|293.08|290.44|292.86|290.22|0
1648173240000|2022-03-25 01:54:00|293.4|290.76|293.29|290.65|293.4|290.76|293.29|290.65|0
1648173250000|2022-03-25 01:54:10|294.37|291.73|295.87|293.23|295.87|293.23|294.37|291.73|0
1648173260000|2022-03-25 01:54:20|296.08|293.44|298.02|295.38|298.02|295.38|296.08|293.44|0
1648173270000|2022-03-25 01:54:30|298.45|295.81|297.38|294.74|298.45|295.81|297.38|294.74|0
1648173280000|2022-03-25 01:54:40|297.16|294.52|297.16|294.52|297.16|294.52|296.73|294.09|0
1648173290000|2022-03-25 01:54:50|297.48|294.84|298.02|295.38|298.24|295.6|297.48|294.84|0
1648173300000|2022-03-25 01:55:00|297.81|295.17|298.24|295.6|298.89|296.25|297.81|295.17|0
1648173310000|2022-03-25 01:55:10|297.81|295.17|297.59|294.95|297.81|295.17|297.38|294.74|0
1648173320000|2022-03-25 01:55:20|297.38|294.74|297.48|294.84|297.48|294.84|297.16|294.52|0
1648173330000|2022-03-25 01:55:30|297.59|294.95|297.81|295.17|297.81|295.17|297.59|294.95|0
1648173340000|2022-03-25 01:55:40|297.59|294.95|297.16|294.52|297.81|295.17|297.16|294.52|0
1648173350000|2022-03-25 01:55:50|297.38|294.74|297.81|295.17|297.81|295.17|297.16|294.52|0
1648173360000|2022-03-25 01:56:00|297.59|294.95|297.59|294.95|297.81|295.17|297.59|294.95|0
1648173370000|2022-03-25 01:56:10|297.81|295.17|298.45|295.81|298.45|295.81|297.81|295.17|0
1648173380000|2022-03-25 01:56:20|298.02|295.38|298.45|295.81|298.45|295.81|298.02|295.38|0
1648173390000|2022-03-25 01:56:30|298.24|295.6|297.16|294.52|298.24|295.6|297.16|294.52|0
1648173410000|2022-03-25 01:56:50|296.51|293.87|296.73|294.09|296.73|294.09|296.51|293.87|0
1648173420000|2022-03-25 01:57:00|296.94|294.3|296.94|294.3|296.94|294.3|296.73|294.09|0
1648173430000|2022-03-25 01:57:10|296.73|294.09|296.3|293.66|296.73|294.09|296.3|293.66|0
1648173440000|2022-03-25 01:57:20|296.08|293.44|296.08|293.44|296.08|293.44|295.87|293.23|0
1648173450000|2022-03-25 01:57:30|295.65|293.01|295.87|293.23|295.97|293.33|295.65|293.01|0
1648173460000|2022-03-25 01:57:40|295.65|293.01|295.65|293.01|295.65|293.01|295.65|293.01|0
1648173470000|2022-03-25 01:57:50|295.54|292.9|295.65|293.01|295.65|293.01|295.44|292.8|0
1648173480000|2022-03-25 01:58:00|295.87|293.23|295.75|293.11|295.87|293.23|295.75|293.11|0
1648173490000|2022-03-25 01:58:10|295.87|293.23|295.87|293.23|295.87|293.23|295.87|293.23|0
1648173500000|2022-03-25 01:58:20|295.97|293.33|295.87|293.23|295.97|293.33|295.87|293.23|0
1648173510000|2022-03-25 01:58:30|295.65|293.01|295.44|292.8|295.87|293.23|295.44|292.8|0
1648173520000|2022-03-25 01:58:40|295.11|292.47|295.32|292.68|295.32|292.68|295.11|292.47|0
1648173530000|2022-03-25 01:58:50|295.22|292.58|295|292.36|295.22|292.58|295|292.36|0
1648173540000|2022-03-25 01:59:00|295.22|292.58|295.43|292.79|295.65|293.01|295.22|292.58|0
1648173550000|2022-03-25 01:59:10|295.32|292.68|295.43|292.79|295.43|292.79|295.32|292.68|0
1648173560000|2022-03-25 01:59:20|295.65|293.01|295.75|293.11|295.75|293.11|295.54|292.9|0
1648173570000|2022-03-25 01:59:30|295.65|293.01|295.65|293.01|295.65|293.01|295.54|292.9|0
1648173580000|2022-03-25 01:59:40|295.75|293.11|295.75|293.11|295.75|293.11|295.75|293.11|0
1648173590000|2022-03-25 01:59:50|295.86|293.22|295.75|293.11|295.86|293.22|295.75|293.11|0
1648173600000|2022-03-25 02:00:00|295.65|293.01|295.43|292.79|295.65|293.01|295.43|292.79|0
1648173610000|2022-03-25 02:00:10|295.65|293.01|295.65|293.01|295.65|293.01|295.65|293.01|0
1648173630000|2022-03-25 02:00:30|295.43|292.79|295.65|293.01|295.65|293.01|295.43|292.79|0
1648173640000|2022-03-25 02:00:40|295.43|292.79|295.11|292.47|295.43|292.79|295.11|292.47|0
1648173650000|2022-03-25 02:00:50|295|292.36|295|292.36|295|292.36|295|292.36|0
1648173660000|2022-03-25 02:01:00|295.43|292.79|295.22|292.58|295.43|292.79|295.11|292.47|0
1648173670000|2022-03-25 02:01:10|295.43|292.79|295.54|292.9|295.65|293.01|295.43|292.79|0
1648173680000|2022-03-25 02:01:20|295.65|293.01|295.65|293.01|295.65|293.01|295.65|293.01|0
1648173690000|2022-03-25 02:01:30|295.22|292.58|295.22|292.58|295.22|292.58|295.22|292.58|0
1648173700000|2022-03-25 02:01:40|295.43|292.79|295.43|292.79|295.43|292.79|295.43|292.79|0
1648173720000|2022-03-25 02:02:00|295.22|292.58|295|292.36|295.22|292.58|294.79|292.15|0
1648173730000|2022-03-25 02:02:10|294.89|292.25|295|292.36|295|292.36|294.79|292.15|0
1648173740000|2022-03-25 02:02:20|294.89|292.25|295|292.36|295|292.36|294.89|292.25|0
1648173760000|2022-03-25 02:02:40|294.79|292.15|295|292.36|295|292.36|294.79|292.15|0
1648173770000|2022-03-25 02:02:50|295.22|292.58|295|292.36|295.22|292.58|295|292.36|0
1648173780000|2022-03-25 02:03:00|295.1|292.46|295.22|292.58|295.53|292.89|295.1|292.46|0
1648173800000|2022-03-25 02:03:20|295.43|292.79|295.22|292.58|295.43|292.79|295.22|292.58|0
1648173810000|2022-03-25 02:03:30|295.43|292.79|295.43|292.79|295.43|292.79|295.43|292.79|0
1648173820000|2022-03-25 02:03:40|295.22|292.58|295.21|292.57|295.22|292.58|295.21|292.57|0
1648173830000|2022-03-25 02:03:50|295|292.36|295|292.36|295|292.36|295|292.36|0
1648173840000|2022-03-25 02:04:00|295.1|292.46|294.78|292.14|295.1|292.46|294.78|292.14|0
1648173850000|2022-03-25 02:04:10|294.67|292.03|294.78|292.14|294.78|292.14|294.67|292.03|0
1648173860000|2022-03-25 02:04:20|294.89|292.25|294.78|292.14|294.89|292.25|294.57|291.93|0
1648173870000|2022-03-25 02:04:30|294.57|291.93|294.35|291.71|294.57|291.93|294.35|291.71|0
1648173890000|2022-03-25 02:04:50|294.57|291.93|294.24|291.6|294.57|291.93|294.24|291.6|0
1648173900000|2022-03-25 02:05:00|294.14|291.5|294.14|291.5|294.14|291.5|294.14|291.5|0
1648173910000|2022-03-25 02:05:10|294.35|291.71|294.35|291.71|294.35|291.71|294.35|291.71|0
1648173920000|2022-03-25 02:05:20|294.14|291.5|294.35|291.71|294.35|291.71|294.14|291.5|0
1648173930000|2022-03-25 02:05:30|294.57|291.93|294.78|292.14|294.78|292.14|294.57|291.93|0
1648173940000|2022-03-25 02:05:40|294.57|291.93|295.21|292.57|295.21|292.57|294.57|291.93|0
1648173950000|2022-03-25 02:05:50|295|292.36|294.89|292.25|295|292.36|294.89|292.25|0
1648173960000|2022-03-25 02:06:00|294.78|292.14|294.57|291.93|294.78|292.14|294.57|291.93|0
1648173970000|2022-03-25 02:06:10|294.67|292.03|294.78|292.14|295|292.36|294.67|292.03|0
1648173980000|2022-03-25 02:06:20|294.57|291.93|294.78|292.14|294.78|292.14|294.57|291.93|0
1648174000000|2022-03-25 02:06:40|294.67|292.03|294.78|292.14|294.78|292.14|294.67|292.03|0
1648174010000|2022-03-25 02:06:50|294.57|291.93|294.46|291.82|294.57|291.93|294.46|291.82|0
1648174020000|2022-03-25 02:07:00|294.35|291.71|294.35|291.71|294.35|291.71|294.24|291.6|0
1648174030000|2022-03-25 02:07:10|294.57|291.93|294.57|291.93|294.57|291.93|294.57|291.93|0
1648174050000|2022-03-25 02:07:30|294.35|291.71|294.14|291.5|294.35|291.71|294.14|291.5|0
1648174060000|2022-03-25 02:07:40|294.35|291.71|294.35|291.71|294.35|291.71|294.35|291.71|0
1648174070000|2022-03-25 02:07:50|294.24|291.6|294.24|291.6|294.24|291.6|294.24|291.6|0
1648174080000|2022-03-25 02:08:00|294.35|291.71|294.57|291.93|294.57|291.93|294.35|291.71|0
1648174090000|2022-03-25 02:08:10|294.67|292.03|294.35|291.71|294.67|292.03|294.35|291.71|0
1648174100000|2022-03-25 02:08:20|294.57|291.93|294.35|291.71|294.78|292.14|294.35|291.71|0
1648174110000|2022-03-25 02:08:30|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648174120000|2022-03-25 02:08:40|294.57|291.93|294.35|291.71|294.57|291.93|294.35|291.71|0
1648174130000|2022-03-25 02:08:50|294.57|291.93|294.35|291.71|294.57|291.93|294.35|291.71|0
1648174140000|2022-03-25 02:09:00|294.45|291.81|294.56|291.92|294.56|291.92|294.45|291.81|0
1648174150000|2022-03-25 02:09:10|294.78|292.14|294.78|292.14|294.99|292.35|294.78|292.14|0
1648174160000|2022-03-25 02:09:20|294.99|292.35|294.99|292.35|294.99|292.35|294.99|292.35|0
1648174180000|2022-03-25 02:09:40|295.21|292.57|295.21|292.57|295.21|292.57|295.21|292.57|0
1648174190000|2022-03-25 02:09:50|295.42|292.78|295.42|292.78|295.42|292.78|295.42|292.78|0
1648174200000|2022-03-25 02:10:00|295.1|292.46|294.78|292.14|295.21|292.57|294.78|292.14|0
1648174210000|2022-03-25 02:10:10|294.56|291.92|294.78|292.14|294.78|292.14|294.56|291.92|0
1648174220000|2022-03-25 02:10:20|295.21|292.57|295.21|292.57|295.21|292.57|295.21|292.57|0
1648174230000|2022-03-25 02:10:30|294.99|292.35|294.99|292.35|294.99|292.35|294.99|292.35|0
1648174240000|2022-03-25 02:10:40|294.78|292.14|294.99|292.35|294.99|292.35|294.78|292.14|0
1648174250000|2022-03-25 02:10:50|294.78|292.14|294.99|292.35|294.99|292.35|294.78|292.14|0
1648174260000|2022-03-25 02:11:00|294.78|292.14|294.78|292.14|294.88|292.24|294.78|292.14|0
1648174270000|2022-03-25 02:11:10|294.56|291.92|294.13|291.49|294.56|291.92|294.13|291.49|0
1648174310000|2022-03-25 02:11:50|294.35|291.71|294.35|291.71|294.35|291.71|294.35|291.71|0
1648174320000|2022-03-25 02:12:00|294.45|291.81|294.35|291.71|294.45|291.81|294.35|291.71|0
1648174330000|2022-03-25 02:12:10|294.13|291.49|294.35|291.71|294.35|291.71|294.13|291.49|0
1648174340000|2022-03-25 02:12:20|294.13|291.49|294.13|291.49|294.13|291.49|294.13|291.49|0
1648174360000|2022-03-25 02:12:40|294.35|291.71|294.35|291.71|294.35|291.71|294.35|291.71|0
1648174370000|2022-03-25 02:12:50|294.13|291.49|294.13|291.49|294.13|291.49|294.13|291.49|0
1648174380000|2022-03-25 02:13:00|294.35|291.71|294.13|291.49|294.35|291.71|294.13|291.49|0
1648174390000|2022-03-25 02:13:10|293.92|291.28|293.92|291.28|293.92|291.28|293.92|291.28|0
1648174410000|2022-03-25 02:13:30|293.8|291.16|293.7|291.06|293.8|291.16|293.7|291.06|0
1648174430000|2022-03-25 02:13:50|293.49|290.85|293.49|290.85|293.49|290.85|293.49|290.85|0
1648174440000|2022-03-25 02:14:00|293.59|290.95|293.49|290.85|293.59|290.95|293.49|290.85|0
1648174450000|2022-03-25 02:14:10|293.27|290.63|293.27|290.63|293.27|290.63|293.27|290.63|0
1648174460000|2022-03-25 02:14:20|293.06|290.42|293.49|290.85|293.49|290.85|293.06|290.42|0
1648174470000|2022-03-25 02:14:30|293.27|290.63|293.27|290.63|293.37|290.73|293.27|290.63|0
1648174480000|2022-03-25 02:14:40|293.37|290.73|293.37|290.73|293.37|290.73|293.37|290.73|0
1648174490000|2022-03-25 02:14:50|293.27|290.63|293.49|290.85|293.49|290.85|293.27|290.63|0
1648174500000|2022-03-25 02:15:00|293.37|290.73|293.49|290.85|293.49|290.85|293.37|290.73|0
1648174520000|2022-03-25 02:15:20|293.7|291.06|293.91|291.27|293.91|291.27|293.7|291.06|0
1648174530000|2022-03-25 02:15:30|293.7|291.06|293.27|290.63|293.7|291.06|293.27|290.63|0
1648174540000|2022-03-25 02:15:40|293.16|290.52|293.16|290.52|293.16|290.52|293.16|290.52|0
1648174550000|2022-03-25 02:15:50|293.27|290.63|293.48|290.84|293.48|290.84|293.27|290.63|0
1648174570000|2022-03-25 02:16:10|293.37|290.73|293.48|290.84|293.48|290.84|293.27|290.63|0
1648174580000|2022-03-25 02:16:20|293.27|290.63|293.27|290.63|293.37|290.73|293.27|290.63|0
1648174590000|2022-03-25 02:16:30|293.05|290.41|293.05|290.41|293.05|290.41|293.05|290.41|0
1648174600000|2022-03-25 02:16:40|293.27|290.63|293.27|290.63|293.27|290.63|293.27|290.63|0
1648174620000|2022-03-25 02:17:00|293.37|290.73|293.48|290.84|293.91|291.27|293.37|290.73|0
1648174630000|2022-03-25 02:17:10|293.7|291.06|293.7|291.06|293.7|291.06|293.59|290.95|0
1648174640000|2022-03-25 02:17:20|293.8|291.16|293.91|291.27|293.91|291.27|293.8|291.16|0
1648174670000|2022-03-25 02:17:50|294.01|291.37|294.01|291.37|294.01|291.37|294.01|291.37|0
1648174680000|2022-03-25 02:18:00|294.13|291.49|294.23|291.59|294.23|291.59|294.13|291.49|0
1648174690000|2022-03-25 02:18:10|294.34|291.7|294.13|291.49|294.34|291.7|294.01|291.37|0
1648174700000|2022-03-25 02:18:20|294.23|291.59|294.23|291.59|294.23|291.59|294.23|291.59|0
1648174710000|2022-03-25 02:18:30|294.56|291.92|294.77|292.13|294.98|292.34|294.56|291.92|0
1648174720000|2022-03-25 02:18:40|294.56|291.92|294.44|291.8|294.56|291.92|294.34|291.7|0
1648174730000|2022-03-25 02:18:50|294.56|291.92|294.55|291.91|294.77|292.13|294.55|291.91|0
1648174740000|2022-03-25 02:19:00|294.34|291.7|294.55|291.91|294.55|291.91|294.34|291.7|0
1648174750000|2022-03-25 02:19:10|294.34|291.7|294.34|291.7|294.34|291.7|294.34|291.7|0
1648174760000|2022-03-25 02:19:20|294.23|291.59|294.44|291.8|294.44|291.8|294.12|291.48|0
1648174770000|2022-03-25 02:19:30|294.55|291.91|294.55|291.91|294.55|291.91|294.55|291.91|0
1648174780000|2022-03-25 02:19:40|294.34|291.7|294.34|291.7|294.44|291.8|294.34|291.7|0
1648174790000|2022-03-25 02:19:50|294.55|291.91|294.55|291.91|294.55|291.91|294.55|291.91|0
1648174800000|2022-03-25 02:20:00|294.34|291.7|294.34|291.7|294.34|291.7|294.34|291.7|0
1648174810000|2022-03-25 02:20:10|294.23|291.59|294.12|291.48|294.23|291.59|294.12|291.48|0
1648174840000|2022-03-25 02:20:40|293.91|291.27|293.69|291.05|293.91|291.27|293.69|291.05|0
1648174850000|2022-03-25 02:20:50|293.91|291.27|293.69|291.05|293.91|291.27|293.69|291.05|0
1648174860000|2022-03-25 02:21:00|294.12|291.48|293.69|291.05|294.12|291.48|293.69|291.05|0
1648174870000|2022-03-25 02:21:10|293.91|291.27|293.91|291.27|293.91|291.27|293.91|291.27|0
1648174880000|2022-03-25 02:21:20|294.01|291.37|293.91|291.27|294.01|291.37|293.91|291.27|0
1648174890000|2022-03-25 02:21:30|294.12|291.48|294.12|291.48|294.12|291.48|294.12|291.48|0
1648174900000|2022-03-25 02:21:40|293.91|291.27|293.91|291.27|293.91|291.27|293.91|291.27|0
1648174910000|2022-03-25 02:21:50|294.12|291.48|294.12|291.48|294.34|291.7|294.12|291.48|0
1648174930000|2022-03-25 02:22:10|293.69|291.05|293.69|291.05|293.69|291.05|293.69|291.05|0
1648174950000|2022-03-25 02:22:30|293.8|291.16|293.91|291.27|294.12|291.48|293.8|291.16|0
1648174960000|2022-03-25 02:22:40|294.01|291.37|293.91|291.27|294.01|291.37|293.91|291.27|0
1648174970000|2022-03-25 02:22:50|293.69|291.05|293.69|291.05|293.69|291.05|293.69|291.05|0
1648174980000|2022-03-25 02:23:00|293.48|290.84|293.48|290.84|293.48|290.84|293.48|290.84|0
1648174990000|2022-03-25 02:23:10|293.69|291.05|293.69|291.05|293.69|291.05|293.58|290.94|0
1648175020000|2022-03-25 02:23:40|293.48|290.84|292.83|290.19|293.48|290.84|292.83|290.19|0
1648175040000|2022-03-25 02:24:00|292.62|289.98|293.05|290.41|293.05|290.41|292.62|289.98|0
1648175050000|2022-03-25 02:24:10|292.83|290.19|293.05|290.41|293.05|290.41|292.83|290.19|0
1648175060000|2022-03-25 02:24:20|292.83|290.19|292.83|290.19|292.83|290.19|292.83|290.19|0
1648175070000|2022-03-25 02:24:30|293.05|290.41|293.05|290.41|293.05|290.41|293.05|290.41|0
1648175080000|2022-03-25 02:24:40|293.26|290.62|293.26|290.62|293.26|290.62|293.26|290.62|0
1648175090000|2022-03-25 02:24:50|293.15|290.51|293.05|290.41|293.15|290.51|292.83|290.19|0
1648175100000|2022-03-25 02:25:00|292.83|290.19|292.62|289.98|292.83|290.19|292.62|289.98|0
1648175110000|2022-03-25 02:25:10|292.4|289.76|292.83|290.19|292.83|290.19|292.4|289.76|0
1648175120000|2022-03-25 02:25:20|292.62|289.98|292.83|290.19|292.83|290.19|292.62|289.98|0
1648175130000|2022-03-25 02:25:30|292.72|290.08|292.62|289.98|292.83|290.19|292.62|289.98|0
1648175140000|2022-03-25 02:25:40|292.72|290.08|292.72|290.08|292.72|290.08|292.72|290.08|0
1648175150000|2022-03-25 02:25:50|292.83|290.19|292.83|290.19|292.83|290.19|292.72|290.08|0
1648175160000|2022-03-25 02:26:00|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648175170000|2022-03-25 02:26:10|292.83|290.19|292.72|290.08|292.83|290.19|292.72|290.08|0
1648175180000|2022-03-25 02:26:20|292.83|290.19|292.83|290.19|292.83|290.19|292.83|290.19|0
1648175190000|2022-03-25 02:26:30|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648175200000|2022-03-25 02:26:40|292.4|289.76|292.4|289.76|292.4|289.76|292.4|289.76|0
1648175210000|2022-03-25 02:26:50|292.19|289.55|291.97|289.33|292.19|289.55|291.97|289.33|0
1648175230000|2022-03-25 02:27:10|291.86|289.22|291.86|289.22|291.86|289.22|291.86|289.22|0
1648175240000|2022-03-25 02:27:20|291.97|289.33|291.54|288.9|291.97|289.33|291.54|288.9|0
1648175250000|2022-03-25 02:27:30|291.33|288.69|291.43|288.79|291.54|288.9|291.33|288.69|0
1648175260000|2022-03-25 02:27:40|291.54|288.9|291.54|288.9|291.76|289.12|291.54|288.9|0
1648175270000|2022-03-25 02:27:50|291.76|289.12|291.76|289.12|291.76|289.12|291.76|289.12|0
1648175280000|2022-03-25 02:28:00|291.97|289.33|292.19|289.55|292.19|289.55|291.97|289.33|0
1648175290000|2022-03-25 02:28:10|292.07|289.43|292.07|289.43|292.07|289.43|292.07|289.43|0
1648175300000|2022-03-25 02:28:20|292.19|289.55|292.4|289.76|292.4|289.76|292.19|289.55|0
1648175310000|2022-03-25 02:28:30|292.19|289.55|292.19|289.55|292.19|289.55|292.19|289.55|0
1648175320000|2022-03-25 02:28:40|292.18|289.54|292.18|289.54|292.18|289.54|292.18|289.54|0
1648175340000|2022-03-25 02:29:00|292.4|289.76|291.97|289.33|292.61|289.97|291.97|289.33|0
1648175350000|2022-03-25 02:29:10|291.86|289.22|291.54|288.9|291.86|289.22|291.54|288.9|0
1648175360000|2022-03-25 02:29:20|291.76|289.12|291.76|289.12|291.76|289.12|291.76|289.12|0
1648175380000|2022-03-25 02:29:40|291.97|289.33|291.76|289.12|291.97|289.33|291.76|289.12|0
1648175390000|2022-03-25 02:29:50|291.86|289.22|291.76|289.12|291.86|289.22|291.76|289.12|0
1648175400000|2022-03-25 02:30:00|291.54|288.9|291.43|288.79|291.54|288.9|291.43|288.79|0
1648175410000|2022-03-25 02:30:10|291.54|288.9|291.33|288.69|291.54|288.9|291.33|288.69|0
1648175420000|2022-03-25 02:30:20|291.22|288.58|291.54|288.9|291.54|288.9|291.22|288.58|0
1648175440000|2022-03-25 02:30:40|291.43|288.79|291.33|288.69|291.54|288.9|291.33|288.69|0
1648175450000|2022-03-25 02:30:50|291.11|288.47|291.11|288.47|291.33|288.69|291.11|288.47|0
1648175460000|2022-03-25 02:31:00|291.33|288.69|291.33|288.69|291.33|288.69|291.33|288.69|0
1648175470000|2022-03-25 02:31:10|291.54|288.9|291.54|288.9|291.54|288.9|291.54|288.9|0
1648175480000|2022-03-25 02:31:20|291.33|288.69|291.33|288.69|291.33|288.69|291.33|288.69|0
1648175500000|2022-03-25 02:31:40|291.11|288.47|291.11|288.47|291.11|288.47|291.11|288.47|0
1648175510000|2022-03-25 02:31:50|291.33|288.69|291.75|289.11|291.75|289.11|291.33|288.69|0
1648175520000|2022-03-25 02:32:00|291.54|288.9|291.75|289.11|291.75|289.11|291.54|288.9|0
1648175530000|2022-03-25 02:32:10|291.54|288.9|291.06|288.42|291.54|288.9|291.06|288.42|0
1648175540000|2022-03-25 02:32:20|290.94|288.3|291.06|288.42|291.06|288.42|290.84|288.2|0
1648175550000|2022-03-25 02:32:30|290.63|287.99|290.73|288.09|290.73|288.09|290.63|287.99|0
1648175560000|2022-03-25 02:32:40|290.84|288.2|290.84|288.2|290.84|288.2|290.84|288.2|0
1648175570000|2022-03-25 02:32:50|290.23|287.59|290.23|287.59|290.23|287.59|290.23|287.59|0
1648175580000|2022-03-25 02:33:00|289.8|287.16|289.8|287.16|289.8|287.16|289.8|287.16|0
1648175590000|2022-03-25 02:33:10|289.37|286.73|289.16|286.52|289.37|286.73|289.16|286.52|0
1648175600000|2022-03-25 02:33:20|289.26|286.62|288.94|286.3|289.26|286.62|288.94|286.3|0
1648175610000|2022-03-25 02:33:30|289.16|286.52|289.16|286.52|289.16|286.52|289.16|286.52|0
1648175640000|2022-03-25 02:34:00|289.37|286.73|289.37|286.73|289.37|286.73|289.37|286.73|0
1648175650000|2022-03-25 02:34:10|289.8|287.16|289.8|287.16|289.8|287.16|289.8|287.16|0
1648175660000|2022-03-25 02:34:20|289.69|287.05|289.58|286.94|289.69|287.05|289.58|286.94|0
1648175670000|2022-03-25 02:34:30|289.8|287.16|289.8|287.16|289.8|287.16|289.69|287.05|0
1648175680000|2022-03-25 02:34:40|289.9|287.26|290.01|287.37|290.01|287.37|289.8|287.16|0
1648175690000|2022-03-25 02:34:50|290.23|287.59|290.44|287.8|290.44|287.8|290.23|287.59|0
1648175700000|2022-03-25 02:35:00|290.23|287.59|290.23|287.59|290.23|287.59|290.23|287.59|0
1648175710000|2022-03-25 02:35:10|289.8|287.16|290.01|287.37|290.01|287.37|289.8|287.16|0
1648175720000|2022-03-25 02:35:20|290.12|287.48|290.12|287.48|290.12|287.48|290.12|287.48|0
1648175730000|2022-03-25 02:35:30|290.23|287.59|290.23|287.59|290.23|287.59|290.23|287.59|0
1648175740000|2022-03-25 02:35:40|290.44|287.8|290.66|288.02|290.66|288.02|290.44|287.8|0
1648175750000|2022-03-25 02:35:50|290.44|287.8|290.44|287.8|290.55|287.91|290.44|287.8|0
1648175760000|2022-03-25 02:36:00|289.84|287.2|290.27|287.63|290.27|287.63|289.84|287.2|0
1648175770000|2022-03-25 02:36:10|290.16|287.52|290.06|287.42|290.16|287.52|290.06|287.42|0
1648175780000|2022-03-25 02:36:20|289.94|287.3|289.84|287.2|289.94|287.3|289.84|287.2|0
1648175790000|2022-03-25 02:36:30|289.62|286.98|289.41|286.77|289.62|286.98|289.41|286.77|0
1648175800000|2022-03-25 02:36:40|289.19|286.55|289.19|286.55|289.3|286.66|289.19|286.55|0
1648175810000|2022-03-25 02:36:50|289.41|286.77|289.84|287.2|289.84|287.2|289.41|286.77|0
1648175820000|2022-03-25 02:37:00|290.27|287.63|290.27|287.63|290.27|287.63|290.27|287.63|0
1648175830000|2022-03-25 02:37:10|290.7|288.06|290.92|288.28|290.92|288.28|290.7|288.06|0
1648175840000|2022-03-25 02:37:20|291.14|288.5|291.14|288.5|291.14|288.5|291.14|288.5|0
1648175850000|2022-03-25 02:37:30|291.02|288.38|291.13|288.49|291.13|288.49|291.02|288.38|0
1648175860000|2022-03-25 02:37:40|290.92|288.28|291.13|288.49|291.13|288.49|290.92|288.28|0
1648175870000|2022-03-25 02:37:50|291.02|288.38|291.13|288.49|291.13|288.49|291.02|288.38|0
1648175880000|2022-03-25 02:38:00|291.02|288.38|290.92|288.28|291.02|288.38|290.92|288.28|0
1648175890000|2022-03-25 02:38:10|291.13|288.49|291.13|288.49|291.13|288.49|290.92|288.28|0
1648175930000|2022-03-25 02:38:50|291.35|288.71|291.35|288.71|291.35|288.71|291.24|288.6|0
1648175940000|2022-03-25 02:39:00|291.24|288.6|291.13|288.49|291.24|288.6|291.13|288.49|0
1648175950000|2022-03-25 02:39:10|291.35|288.71|291.35|288.71|291.35|288.71|291.24|288.6|0
1648175960000|2022-03-25 02:39:20|291.57|288.93|292.32|289.68|292.32|289.68|291.57|288.93|0
1648175970000|2022-03-25 02:39:30|292.21|289.57|292.1|289.46|292.21|289.57|292|289.36|0
1648175980000|2022-03-25 02:39:40|292|289.36|291.78|289.14|292|289.36|291.78|289.14|0
1648175990000|2022-03-25 02:39:50|291.56|288.92|291.56|288.92|291.56|288.92|291.56|288.92|0
1648176000000|2022-03-25 02:40:00|291.78|289.14|291.78|289.14|291.78|289.14|291.78|289.14|0
1648176010000|2022-03-25 02:40:10|292|289.36|292|289.36|292|289.36|292|289.36|0
1648176020000|2022-03-25 02:40:20|291.78|289.14|291.78|289.14|291.78|289.14|291.78|289.14|0
1648176030000|2022-03-25 02:40:30|291.56|288.92|291.45|288.81|291.56|288.92|291.45|288.81|0
1648176040000|2022-03-25 02:40:40|291.35|288.71|291.56|288.92|291.56|288.92|291.35|288.71|0
1648176060000|2022-03-25 02:41:00|291.35|288.71|291.13|288.49|291.35|288.71|291.13|288.49|0
1648176070000|2022-03-25 02:41:10|290.8|288.16|290.8|288.16|290.8|288.16|290.8|288.16|0
1648176080000|2022-03-25 02:41:20|290.92|288.28|290.7|288.06|290.92|288.28|290.7|288.06|0
1648176090000|2022-03-25 02:41:30|290.48|287.84|290.48|287.84|290.48|287.84|290.48|287.84|0
1648176100000|2022-03-25 02:41:40|290.7|288.06|290.91|288.27|290.91|288.27|290.7|288.06|0
1648176110000|2022-03-25 02:41:50|290.7|288.06|290.7|288.06|290.8|288.16|290.7|288.06|0
1648176120000|2022-03-25 02:42:00|291.17|288.53|292.39|289.75|292.39|289.75|291.17|288.53|0
1648176130000|2022-03-25 02:42:10|292.49|289.85|292.49|289.85|292.49|289.85|292.49|289.85|0
1648176140000|2022-03-25 02:42:20|292.39|289.75|292.6|289.96|292.6|289.96|292.39|289.75|0
1648176160000|2022-03-25 02:42:40|292.63|289.99|292.41|289.77|292.63|289.99|292.41|289.77|0
1648176170000|2022-03-25 02:42:50|292.2|289.56|292.41|289.77|292.41|289.77|291.98|289.34|0
1648176180000|2022-03-25 02:43:00|292.2|289.56|292.2|289.56|292.2|289.56|292.2|289.56|0
1648176190000|2022-03-25 02:43:10|291.98|289.34|291.87|289.23|291.98|289.34|291.87|289.23|0
1648176200000|2022-03-25 02:43:20|291.98|289.34|291.98|289.34|291.98|289.34|291.98|289.34|0
1648176210000|2022-03-25 02:43:30|292.41|289.77|292.3|289.66|292.41|289.77|292.3|289.66|0
1648176220000|2022-03-25 02:43:40|292.41|289.77|292.2|289.56|292.41|289.77|292.2|289.56|0
1648176230000|2022-03-25 02:43:50|292.09|289.45|292.2|289.56|292.2|289.56|292.09|289.45|0
1648176240000|2022-03-25 02:44:00|291.98|289.34|292.2|289.56|292.2|289.56|291.98|289.34|0
1648176250000|2022-03-25 02:44:10|291.98|289.34|291.98|289.34|291.98|289.34|291.98|289.34|0
1648176260000|2022-03-25 02:44:20|292.09|289.45|292.3|289.66|292.3|289.66|292.09|289.45|0
1648176270000|2022-03-25 02:44:30|292.62|289.98|292.51|289.87|292.62|289.98|292.51|289.87|0
1648176280000|2022-03-25 02:44:40|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648176290000|2022-03-25 02:44:50|292.51|289.87|292.41|289.77|292.51|289.87|292.41|289.77|0
1648176300000|2022-03-25 02:45:00|292.51|289.87|292.62|289.98|292.62|289.98|292.51|289.87|0
1648176310000|2022-03-25 02:45:10|292.51|289.87|292.62|289.98|292.62|289.98|292.51|289.87|0
1648176320000|2022-03-25 02:45:20|292.84|290.2|292.84|290.2|293.05|290.41|292.73|290.09|0
1648176330000|2022-03-25 02:45:30|292.73|290.09|292.73|290.09|292.73|290.09|292.73|290.09|0
1648176340000|2022-03-25 02:45:40|292.62|289.98|292.41|289.77|292.62|289.98|292.3|289.66|0
1648176350000|2022-03-25 02:45:50|292.3|289.66|292.41|289.77|292.41|289.77|292.3|289.66|0
1648176360000|2022-03-25 02:46:00|292.2|289.56|292.41|289.77|292.41|289.77|292.2|289.56|0
1648176370000|2022-03-25 02:46:10|292.3|289.66|292.19|289.55|292.41|289.77|292.19|289.55|0
1648176380000|2022-03-25 02:46:20|292.08|289.44|292.08|289.44|292.08|289.44|292.08|289.44|0
1648176390000|2022-03-25 02:46:30|291.98|289.34|292.19|289.55|292.19|289.55|291.98|289.34|0
1648176400000|2022-03-25 02:46:40|292.41|289.77|292.19|289.55|292.41|289.77|292.19|289.55|0
1648176410000|2022-03-25 02:46:50|292.41|289.77|292.51|289.87|292.51|289.87|292.41|289.77|0
1648176420000|2022-03-25 02:47:00|292.41|289.77|292.62|289.98|292.62|289.98|292.41|289.77|0
1648176430000|2022-03-25 02:47:10|292.84|290.2|292.62|289.98|292.84|290.2|292.62|289.98|0
1648176480000|2022-03-25 02:48:00|292.41|289.77|292.62|289.98|292.62|289.98|292.41|289.77|0
1648176490000|2022-03-25 02:48:10|292.41|289.77|292.41|289.77|292.41|289.77|292.41|289.77|0
1648176500000|2022-03-25 02:48:20|292.51|289.87|292.41|289.77|292.51|289.87|292.41|289.77|0
1648176520000|2022-03-25 02:48:40|292.3|289.66|292.19|289.55|292.3|289.66|292.19|289.55|0
1648176530000|2022-03-25 02:48:50|291.98|289.34|292.08|289.44|292.08|289.44|291.98|289.34|0
1648176540000|2022-03-25 02:49:00|292.19|289.55|292.08|289.44|292.19|289.55|292.08|289.44|0
1648176550000|2022-03-25 02:49:10|291.98|289.34|292.19|289.55|292.19|289.55|291.98|289.34|0
1648176560000|2022-03-25 02:49:20|292.08|289.44|292.08|289.44|292.08|289.44|292.08|289.44|0
1648176570000|2022-03-25 02:49:30|292.19|289.55|292.19|289.55|292.19|289.55|292.19|289.55|0
1648176590000|2022-03-25 02:49:50|292.41|289.77|292.41|289.77|292.41|289.77|292.41|289.77|0
1648176600000|2022-03-25 02:50:00|292.62|289.98|292.83|290.19|292.83|290.19|292.62|289.98|0
1648176610000|2022-03-25 02:50:10|292.62|289.98|291.98|289.34|292.62|289.98|291.98|289.34|0
1648176630000|2022-03-25 02:50:30|291.76|289.12|291.76|289.12|291.76|289.12|291.76|289.12|0
1648176640000|2022-03-25 02:50:40|291.87|289.23|291.98|289.34|291.98|289.34|291.87|289.23|0
1648176660000|2022-03-25 02:51:00|291.86|289.22|291.76|289.12|291.86|289.22|291.76|289.12|0
1648176670000|2022-03-25 02:51:10|292.19|289.55|292.19|289.55|292.19|289.55|292.19|289.55|0
1648176700000|2022-03-25 02:51:40|292.4|289.76|292.19|289.55|292.4|289.76|292.19|289.55|0
1648176710000|2022-03-25 02:51:50|292.4|289.76|292.4|289.76|292.4|289.76|292.4|289.76|0
1648176720000|2022-03-25 02:52:00|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648176740000|2022-03-25 02:52:20|292.83|290.19|292.83|290.19|292.83|290.19|292.62|289.98|0
1648176750000|2022-03-25 02:52:30|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648176770000|2022-03-25 02:52:50|292.83|290.19|293.26|290.62|293.26|290.62|292.83|290.19|0
1648176780000|2022-03-25 02:53:00|293.47|290.83|293.26|290.62|293.47|290.83|293.26|290.62|0
1648176790000|2022-03-25 02:53:10|293.04|290.4|293.15|290.51|293.15|290.51|293.04|290.4|0
1648176800000|2022-03-25 02:53:20|293.04|290.4|293.15|290.51|293.15|290.51|293.04|290.4|0
1648176810000|2022-03-25 02:53:30|293.04|290.4|293.04|290.4|293.04|290.4|293.04|290.4|0
1648176840000|2022-03-25 02:54:00|292.83|290.19|292.4|289.76|292.83|290.19|292.4|289.76|0
1648176850000|2022-03-25 02:54:10|292.61|289.97|292.83|290.19|292.83|290.19|292.61|289.97|0
1648176860000|2022-03-25 02:54:20|292.61|289.97|292.61|289.97|292.61|289.97|292.61|289.97|0
1648176900000|2022-03-25 02:55:00|292.5|289.86|292.5|289.86|292.5|289.86|292.5|289.86|0
1648176910000|2022-03-25 02:55:10|292.29|289.65|292.19|289.55|292.29|289.65|292.19|289.55|0
1648176920000|2022-03-25 02:55:20|292.29|289.65|292.4|289.76|292.4|289.76|292.29|289.65|0
1648176930000|2022-03-25 02:55:30|292.61|289.97|292.61|289.97|292.61|289.97|292.61|289.97|0
1648176940000|2022-03-25 02:55:40|292.83|290.19|292.93|290.29|292.93|290.29|292.83|290.19|0
1648176950000|2022-03-25 02:55:50|293.04|290.4|293.04|290.4|293.04|290.4|293.04|290.4|0
1648176970000|2022-03-25 02:56:10|293.47|290.83|293.68|291.04|293.68|291.04|293.47|290.83|0
1648176980000|2022-03-25 02:56:20|293.47|290.83|293.68|291.04|293.68|291.04|293.47|290.83|0
1648177000000|2022-03-25 02:56:40|293.57|290.93|293.36|290.72|293.57|290.93|293.36|290.72|0
1648177010000|2022-03-25 02:56:50|293.25|290.61|293.14|290.5|293.25|290.61|293.14|290.5|0
1648177020000|2022-03-25 02:57:00|293.25|290.61|293.04|290.4|293.25|290.61|293.04|290.4|0
1648177040000|2022-03-25 02:57:20|293.25|290.61|293.25|290.61|293.25|290.61|293.25|290.61|0
1648177060000|2022-03-25 02:57:40|293.14|290.5|293.14|290.5|293.14|290.5|293.14|290.5|0
1648177070000|2022-03-25 02:57:50|293.04|290.4|293.04|290.4|293.04|290.4|293.04|290.4|0
1648177080000|2022-03-25 02:58:00|292.82|290.18|293.04|290.4|293.04|290.4|292.82|290.18|0
1648177100000|2022-03-25 02:58:20|293.14|290.5|293.14|290.5|293.14|290.5|293.14|290.5|0
1648177110000|2022-03-25 02:58:30|293.04|290.4|293.04|290.4|293.04|290.4|293.04|290.4|0
1648177120000|2022-03-25 02:58:40|293.14|290.5|293.47|290.83|293.47|290.83|293.04|290.4|0
1648177140000|2022-03-25 02:59:00|293.68|291.04|293.68|291.04|293.68|291.04|293.68|291.04|0
1648177150000|2022-03-25 02:59:10|293.47|290.83|293.68|291.04|293.68|291.04|293.47|290.83|0
1648177170000|2022-03-25 02:59:30|293.57|290.93|293.68|291.04|293.68|291.04|293.47|290.83|0
1648177180000|2022-03-25 02:59:40|293.47|290.83|293.47|290.83|293.47|290.83|293.47|290.83|0
1648177190000|2022-03-25 02:59:50|293.57|290.93|293.57|290.93|293.57|290.93|293.57|290.93|0
1648177200000|2022-03-25 03:00:00|293.68|291.04|293.68|291.04|293.68|291.04|293.47|290.83|0
1648177210000|2022-03-25 03:00:10|293.47|290.83|293.25|290.61|293.47|290.83|293.25|290.61|0
1648177220000|2022-03-25 03:00:20|293.04|290.4|293.04|290.4|293.04|290.4|293.04|290.4|0
1648177230000|2022-03-25 03:00:30|293.47|290.83|293.68|291.04|293.68|291.04|293.47|290.83|0
1648177240000|2022-03-25 03:00:40|293.78|291.14|293.78|291.14|293.78|291.14|293.78|291.14|0
1648177250000|2022-03-25 03:00:50|293.89|291.25|293.89|291.25|294.11|291.47|293.89|291.25|0
1648177260000|2022-03-25 03:01:00|294|291.36|294|291.36|294|291.36|293.89|291.25|0
1648177270000|2022-03-25 03:01:10|293.89|291.25|293.89|291.25|294|291.36|293.89|291.25|0
1648177280000|2022-03-25 03:01:20|293.68|291.04|293.68|291.04|293.89|291.25|293.68|291.04|0
1648177290000|2022-03-25 03:01:30|293.89|291.25|293.89|291.25|293.89|291.25|293.89|291.25|0
1648177310000|2022-03-25 03:01:50|293.68|291.04|293.78|291.14|293.78|291.14|293.68|291.04|0
1648177320000|2022-03-25 03:02:00|293.68|291.04|293.89|291.25|293.89|291.25|293.68|291.04|0
1648177330000|2022-03-25 03:02:10|293.78|291.14|293.68|291.04|293.78|291.14|293.68|291.04|0
1648177340000|2022-03-25 03:02:20|293.46|290.82|293.46|290.82|293.46|290.82|293.46|290.82|0
1648177370000|2022-03-25 03:02:50|293.68|291.04|293.68|291.04|293.68|291.04|293.68|291.04|0
1648177380000|2022-03-25 03:03:00|293.46|290.82|293.46|290.82|293.46|290.82|293.46|290.82|0
1648177390000|2022-03-25 03:03:10|293.25|290.61|293.14|290.5|293.25|290.61|293.14|290.5|0
1648177400000|2022-03-25 03:03:20|293.03|290.39|293.56|290.92|293.56|290.92|292.92|290.28|0
1648177410000|2022-03-25 03:03:30|293.46|290.82|293.56|290.92|293.56|290.92|293.35|290.71|0
1648177420000|2022-03-25 03:03:40|293.68|291.04|293.46|290.82|293.68|291.04|293.46|290.82|0
1648177430000|2022-03-25 03:03:50|293.35|290.71|293.68|291.04|293.68|291.04|293.35|290.71|0
1648177440000|2022-03-25 03:04:00|293.56|290.92|293.56|290.92|293.56|290.92|293.56|290.92|0
1648177450000|2022-03-25 03:04:10|293.68|291.04|293.68|291.04|293.68|291.04|293.46|290.82|0
1648177460000|2022-03-25 03:04:20|293.89|291.25|293.89|291.25|294.1|291.46|293.89|291.25|0
1648177490000|2022-03-25 03:04:50|294.1|291.46|294.1|291.46|294.1|291.46|294.1|291.46|0
1648177500000|2022-03-25 03:05:00|293.89|291.25|293.89|291.25|293.89|291.25|293.89|291.25|0
1648177510000|2022-03-25 03:05:10|293.78|291.14|293.67|291.03|293.78|291.14|293.67|291.03|0
1648177520000|2022-03-25 03:05:20|293.78|291.14|293.89|291.25|293.89|291.25|293.67|291.03|0
1648177540000|2022-03-25 03:05:40|293.99|291.35|294.1|291.46|294.1|291.46|293.99|291.35|0
1648177550000|2022-03-25 03:05:50|294.32|291.68|294.1|291.46|294.32|291.68|294.1|291.46|0
1648177560000|2022-03-25 03:06:00|294.21|291.57|294.21|291.57|294.21|291.57|294.21|291.57|0
1648177570000|2022-03-25 03:06:10|294.1|291.46|294.1|291.46|294.1|291.46|294.1|291.46|0
1648177580000|2022-03-25 03:06:20|294.32|291.68|294.32|291.68|294.32|291.68|294.32|291.68|0
1648177600000|2022-03-25 03:06:40|294.1|291.46|294.32|291.68|294.32|291.68|294.1|291.46|0
1648177610000|2022-03-25 03:06:50|294.53|291.89|294.53|291.89|294.53|291.89|294.53|291.89|0
1648177620000|2022-03-25 03:07:00|294.75|292.11|294.75|292.11|294.96|292.32|294.75|292.11|0
1648177630000|2022-03-25 03:07:10|294.53|291.89|294.74|292.1|294.74|292.1|294.53|291.89|0
1648177640000|2022-03-25 03:07:20|294.53|291.89|294.53|291.89|294.53|291.89|294.42|291.78|0
1648177650000|2022-03-25 03:07:30|294.32|291.68|294.32|291.68|294.32|291.68|294.32|291.68|0
1648177660000|2022-03-25 03:07:40|294.2|291.56|294.32|291.68|294.32|291.68|294.2|291.56|0
1648177670000|2022-03-25 03:07:50|294.1|291.46|294.32|291.68|294.32|291.68|294.1|291.46|0
1648177680000|2022-03-25 03:08:00|294.1|291.46|294.1|291.46|294.31|291.67|294.1|291.46|0
1648177750000|2022-03-25 03:09:10|293.88|291.24|294.1|291.46|294.1|291.46|293.88|291.24|0
1648177760000|2022-03-25 03:09:20|293.88|291.24|293.67|291.03|293.88|291.24|293.67|291.03|0
1648177780000|2022-03-25 03:09:40|293.77|291.13|293.88|291.24|293.88|291.24|293.77|291.13|0
1648177790000|2022-03-25 03:09:50|293.77|291.13|293.46|290.82|293.77|291.13|293.46|290.82|0
1648177800000|2022-03-25 03:10:00|293.24|290.6|293.24|290.6|293.24|290.6|293.24|290.6|0
1648177820000|2022-03-25 03:10:20|292.6|289.96|293.03|290.39|293.03|290.39|292.38|289.74|0
1648177830000|2022-03-25 03:10:30|293.24|290.6|293.13|290.49|293.24|290.6|293.13|290.49|0
1648177840000|2022-03-25 03:10:40|293.24|290.6|293.03|290.39|293.24|290.6|293.03|290.39|0
1648177850000|2022-03-25 03:10:50|292.81|290.17|292.81|290.17|292.81|290.17|292.81|290.17|0
1648177860000|2022-03-25 03:11:00|292.17|289.53|291.53|288.89|292.17|289.53|291.53|288.89|0
1648177870000|2022-03-25 03:11:10|291.74|289.1|291.95|289.31|291.95|289.31|291.74|289.1|0
1648177880000|2022-03-25 03:11:20|292.17|289.53|291.95|289.31|292.17|289.53|291.95|289.31|0
1648177890000|2022-03-25 03:11:30|292.06|289.42|291.84|289.2|292.06|289.42|291.84|289.2|0
1648177900000|2022-03-25 03:11:40|291.74|289.1|291.95|289.31|291.95|289.31|291.53|288.89|0
1648177910000|2022-03-25 03:11:50|292.38|289.74|291.95|289.31|292.38|289.74|291.95|289.31|0
1648177920000|2022-03-25 03:12:00|291.84|289.2|291.74|289.1|291.95|289.31|291.74|289.1|0
1648177930000|2022-03-25 03:12:10|291.95|289.31|292.38|289.74|292.38|289.74|291.95|289.31|0
1648177940000|2022-03-25 03:12:20|291.95|289.31|292.17|289.53|292.17|289.53|291.95|289.31|0
1648177950000|2022-03-25 03:12:30|292.48|289.84|292.6|289.96|292.6|289.96|292.48|289.84|0
1648177960000|2022-03-25 03:12:40|292.48|289.84|292.17|289.53|292.48|289.84|292.17|289.53|0
1648177970000|2022-03-25 03:12:50|292.06|289.42|292.17|289.53|292.17|289.53|292.06|289.42|0
1648177980000|2022-03-25 03:13:00|292.38|289.74|292.17|289.53|292.38|289.74|292.17|289.53|0
1648177990000|2022-03-25 03:13:10|292.27|289.63|292.38|289.74|292.38|289.74|292.27|289.63|0
1648178000000|2022-03-25 03:13:20|292.48|289.84|292.27|289.63|292.48|289.84|292.17|289.53|0
1648178010000|2022-03-25 03:13:30|292.17|289.53|292.17|289.53|292.38|289.74|292.17|289.53|0
1648178020000|2022-03-25 03:13:40|292.38|289.74|292.38|289.74|292.38|289.74|292.38|289.74|0
1648178030000|2022-03-25 03:13:50|292.59|289.95|292.38|289.74|292.59|289.95|292.38|289.74|0
1648178040000|2022-03-25 03:14:00|292.17|289.53|292.48|289.84|292.48|289.84|292.17|289.53|0
1648178050000|2022-03-25 03:14:10|292.38|289.74|292.38|289.74|292.38|289.74|292.38|289.74|0
1648178060000|2022-03-25 03:14:20|292.59|289.95|292.59|289.95|292.59|289.95|292.59|289.95|0
1648178070000|2022-03-25 03:14:30|292.38|289.74|292.48|289.84|292.59|289.95|292.38|289.74|0
1648178080000|2022-03-25 03:14:40|292.17|289.53|292.38|289.74|292.38|289.74|292.05|289.41|0
1648178100000|2022-03-25 03:15:00|292.27|289.63|292.38|289.74|292.38|289.74|292.27|289.63|0
1648178110000|2022-03-25 03:15:10|292.16|289.52|292.16|289.52|292.16|289.52|292.16|289.52|0
1648178120000|2022-03-25 03:15:20|292.27|289.63|292.27|289.63|292.38|289.74|292.27|289.63|0
1648178130000|2022-03-25 03:15:30|292.16|289.52|292.16|289.52|292.16|289.52|292.16|289.52|0
1648178140000|2022-03-25 03:15:40|292.38|289.74|292.05|289.41|292.38|289.74|292.05|289.41|0
1648178150000|2022-03-25 03:15:50|292.16|289.52|292.16|289.52|292.16|289.52|292.16|289.52|0
1648178160000|2022-03-25 03:16:00|292.38|289.74|292.38|289.74|292.38|289.74|292.27|289.63|0
1648178180000|2022-03-25 03:16:20|292.16|289.52|292.16|289.52|292.16|289.52|292.16|289.52|0
1648178190000|2022-03-25 03:16:30|292.05|289.41|292.16|289.52|292.16|289.52|292.05|289.41|0
1648178200000|2022-03-25 03:16:40|291.95|289.31|291.95|289.31|291.95|289.31|291.95|289.31|0
1648178220000|2022-03-25 03:17:00|292.16|289.52|292.16|289.52|292.16|289.52|292.16|289.52|0
1648178240000|2022-03-25 03:17:20|292.27|289.63|292.27|289.63|292.27|289.63|292.27|289.63|0
1648178250000|2022-03-25 03:17:30|292.38|289.74|292.59|289.95|292.59|289.95|292.38|289.74|0
1648178260000|2022-03-25 03:17:40|292.38|289.74|292.38|289.74|292.38|289.74|292.38|289.74|0
1648178280000|2022-03-25 03:18:00|292.16|289.52|292.16|289.52|292.26|289.62|292.16|289.52|0
1648178290000|2022-03-25 03:18:10|291.73|289.09|291.73|289.09|291.73|289.09|291.73|289.09|0
1648178320000|2022-03-25 03:18:40|291.84|289.2|291.84|289.2|291.84|289.2|291.84|289.2|0
1648178330000|2022-03-25 03:18:50|291.73|289.09|291.73|289.09|291.73|289.09|291.73|289.09|0
1648178340000|2022-03-25 03:19:00|291.84|289.2|291.73|289.09|291.95|289.31|291.73|289.09|0
1648178350000|2022-03-25 03:19:10|291.62|288.98|291.73|289.09|291.73|289.09|291.62|288.98|0
1648178360000|2022-03-25 03:19:20|291.52|288.88|291.73|289.09|291.73|289.09|291.52|288.88|0
1648178370000|2022-03-25 03:19:30|291.83|289.19|291.95|289.31|291.95|289.31|291.83|289.19|0
1648178390000|2022-03-25 03:19:50|291.52|288.88|291.3|288.66|291.52|288.88|291.3|288.66|0
1648178400000|2022-03-25 03:20:00|291.19|288.55|290.45|287.81|291.3|288.66|290.45|287.81|0
1648178410000|2022-03-25 03:20:10|290.88|288.24|290.88|288.24|290.88|288.24|290.88|288.24|0
1648178420000|2022-03-25 03:20:20|290.66|288.02|290.66|288.02|290.66|288.02|290.66|288.02|0
1648178430000|2022-03-25 03:20:30|290.88|288.24|290.45|287.81|290.88|288.24|290.45|287.81|0
1648178460000|2022-03-25 03:21:00|290.66|288.02|290.66|288.02|290.66|288.02|290.66|288.02|0
1648178470000|2022-03-25 03:21:10|290.34|287.7|290.34|287.7|290.34|287.7|290.34|287.7|0
1648178480000|2022-03-25 03:21:20|290.45|287.81|290.66|288.02|290.66|288.02|290.45|287.81|0
1648178510000|2022-03-25 03:21:50|290.55|287.91|290.66|288.02|290.66|288.02|290.45|287.81|0
1648178520000|2022-03-25 03:22:00|290.45|287.81|290.66|288.02|290.66|288.02|290.45|287.81|0
1648178530000|2022-03-25 03:22:10|290.87|288.23|290.87|288.23|290.87|288.23|290.87|288.23|0
1648178540000|2022-03-25 03:22:20|290.66|288.02|290.87|288.23|290.87|288.23|290.66|288.02|0
1648178550000|2022-03-25 03:22:30|290.66|288.02|290.66|288.02|290.66|288.02|290.66|288.02|0
1648178560000|2022-03-25 03:22:40|290.45|287.81|290.45|287.81|290.45|287.81|290.45|287.81|0
1648178570000|2022-03-25 03:22:50|290.55|287.91|290.45|287.81|290.66|288.02|290.45|287.81|0
1648178580000|2022-03-25 03:23:00|290.55|287.91|290.66|288.02|290.66|288.02|290.45|287.81|0
1648178590000|2022-03-25 03:23:10|290.55|287.91|290.23|287.59|290.55|287.91|290.23|287.59|0
1648178610000|2022-03-25 03:23:30|290.02|287.38|290.02|287.38|290.02|287.38|290.02|287.38|0
1648178630000|2022-03-25 03:23:50|290.23|287.59|290.23|287.59|290.23|287.59|290.23|287.59|0
1648178640000|2022-03-25 03:24:00|290.02|287.38|290.44|287.8|290.44|287.8|290.02|287.38|0
1648178650000|2022-03-25 03:24:10|290.66|288.02|290.44|287.8|290.66|288.02|290.44|287.8|0
1648178660000|2022-03-25 03:24:20|290.66|288.02|290.55|287.91|290.66|288.02|290.44|287.8|0
1648178670000|2022-03-25 03:24:30|290.44|287.8|290.55|287.91|290.66|288.02|290.44|287.8|0
1648178680000|2022-03-25 03:24:40|290.66|288.02|290.97|288.33|290.97|288.33|290.66|288.02|0
1648178690000|2022-03-25 03:24:50|290.87|288.23|290.87|288.23|290.87|288.23|290.87|288.23|0
1648178700000|2022-03-25 03:25:00|290.66|288.02|291.09|288.45|291.09|288.45|290.66|288.02|0
1648178710000|2022-03-25 03:25:10|291.08|288.44|291.08|288.44|291.08|288.44|291.08|288.44|0
1648178730000|2022-03-25 03:25:30|291.3|288.66|291.51|288.87|291.51|288.87|291.3|288.66|0
1648178740000|2022-03-25 03:25:40|291.4|288.76|291.73|289.09|291.73|289.09|291.4|288.76|0
1648178760000|2022-03-25 03:26:00|291.51|288.87|291.3|288.66|291.51|288.87|291.3|288.66|0
1648178780000|2022-03-25 03:26:20|291.51|288.87|291.08|288.44|291.51|288.87|291.08|288.44|0
1648178800000|2022-03-25 03:26:40|291.19|288.55|291.08|288.44|291.19|288.55|291.08|288.44|0
1648178810000|2022-03-25 03:26:50|290.87|288.23|290.87|288.23|290.97|288.33|290.87|288.23|0
1648178820000|2022-03-25 03:27:00|291.08|288.44|291.08|288.44|291.08|288.44|291.08|288.44|0
1648178840000|2022-03-25 03:27:20|290.87|288.23|290.87|288.23|290.87|288.23|290.87|288.23|0
1648178850000|2022-03-25 03:27:30|290.66|288.02|290.65|288.01|290.66|288.02|290.65|288.01|0
1648178860000|2022-03-25 03:27:40|290.87|288.23|291.08|288.44|291.08|288.44|290.87|288.23|0
1648178880000|2022-03-25 03:28:00|290.97|288.33|291.08|288.44|291.08|288.44|290.97|288.33|0
1648178900000|2022-03-25 03:28:20|290.87|288.23|290.87|288.23|290.87|288.23|290.87|288.23|0
1648178930000|2022-03-25 03:28:50|290.65|288.01|290.65|288.01|290.65|288.01|290.65|288.01|0
1648178940000|2022-03-25 03:29:00|290.54|287.9|290.54|287.9|290.87|288.23|290.54|287.9|0
1648178950000|2022-03-25 03:29:10|290.44|287.8|290.87|288.23|290.87|288.23|290.44|287.8|0
1648178960000|2022-03-25 03:29:20|290.97|288.33|291.08|288.44|291.08|288.44|290.97|288.33|0
1648178970000|2022-03-25 03:29:30|290.97|288.33|290.87|288.23|290.97|288.33|290.87|288.23|0
1648178980000|2022-03-25 03:29:40|291.08|288.44|291.08|288.44|291.08|288.44|291.08|288.44|0
1648178990000|2022-03-25 03:29:50|290.87|288.23|290.44|287.8|290.87|288.23|290.44|287.8|0
1648179000000|2022-03-25 03:30:00|290.65|288.01|290.87|288.23|290.87|288.23|290.65|288.01|0
1648179010000|2022-03-25 03:30:10|290.65|288.01|290.87|288.23|290.87|288.23|290.65|288.01|0
1648179020000|2022-03-25 03:30:20|290.75|288.11|290.65|288.01|290.75|288.11|290.65|288.01|0
1648179030000|2022-03-25 03:30:30|290.87|288.23|291.29|288.65|291.29|288.65|290.87|288.23|0
1648179040000|2022-03-25 03:30:40|291.08|288.44|290.87|288.23|291.08|288.44|290.87|288.23|0
1648179060000|2022-03-25 03:31:00|290.75|288.11|290.87|288.23|290.87|288.23|290.75|288.11|0
1648179070000|2022-03-25 03:31:10|290.86|288.22|290.86|288.22|290.97|288.33|290.86|288.22|0
1648179080000|2022-03-25 03:31:20|290.97|288.33|291.08|288.44|291.08|288.44|290.97|288.33|0
1648179090000|2022-03-25 03:31:30|291.18|288.54|291.29|288.65|291.29|288.65|291.08|288.44|0
1648179100000|2022-03-25 03:31:40|291.08|288.44|290.86|288.22|291.08|288.44|290.86|288.22|0
1648179120000|2022-03-25 03:32:00|290.65|288.01|290.86|288.22|290.86|288.22|290.65|288.01|0
1648179130000|2022-03-25 03:32:10|290.65|288.01|290.86|288.22|290.86|288.22|290.65|288.01|0
1648179140000|2022-03-25 03:32:20|290.75|288.11|290.86|288.22|290.86|288.22|290.75|288.11|0
1648179150000|2022-03-25 03:32:30|290.65|288.01|290.75|288.11|290.75|288.11|290.65|288.01|0
1648179160000|2022-03-25 03:32:40|291.08|288.44|291.08|288.44|291.08|288.44|291.08|288.44|0
1648179170000|2022-03-25 03:32:50|291.29|288.65|291.72|289.08|291.72|289.08|291.29|288.65|0
1648179180000|2022-03-25 03:33:00|291.5|288.86|291.5|288.86|291.5|288.86|291.5|288.86|0
1648179200000|2022-03-25 03:33:20|291.72|289.08|291.72|289.08|291.72|289.08|291.72|289.08|0
1648179210000|2022-03-25 03:33:30|291.5|288.86|291.72|289.08|291.72|289.08|291.5|288.86|0
1648179220000|2022-03-25 03:33:40|291.82|289.18|291.72|289.08|291.82|289.18|291.72|289.08|0
1648179230000|2022-03-25 03:33:50|291.82|289.18|291.72|289.08|291.82|289.18|291.72|289.08|0
1648179240000|2022-03-25 03:34:00|291.82|289.18|291.72|289.08|291.93|289.29|291.72|289.08|0
1648179250000|2022-03-25 03:34:10|291.82|289.18|291.93|289.29|291.93|289.29|291.82|289.18|0
1648179260000|2022-03-25 03:34:20|291.82|289.18|291.72|289.08|291.93|289.29|291.72|289.08|0
1648179280000|2022-03-25 03:34:40|291.5|288.86|291.5|288.86|291.5|288.86|291.5|288.86|0
1648179290000|2022-03-25 03:34:50|291.39|288.75|291.39|288.75|291.39|288.75|291.39|288.75|0
1648179300000|2022-03-25 03:35:00|291.29|288.65|291.07|288.43|291.29|288.65|291.07|288.43|0
1648179320000|2022-03-25 03:35:20|291.29|288.65|291.29|288.65|291.29|288.65|291.29|288.65|0
1648179330000|2022-03-25 03:35:30|291.39|288.75|291.39|288.75|291.39|288.75|291.29|288.65|0
1648179340000|2022-03-25 03:35:40|291.29|288.65|291.82|289.18|291.82|289.18|291.29|288.65|0
1648179350000|2022-03-25 03:35:50|291.72|289.08|291.72|289.08|291.72|289.08|291.72|289.08|0
1648179370000|2022-03-25 03:36:10|291.71|289.07|291.5|288.86|291.71|289.07|291.5|288.86|0
1648179380000|2022-03-25 03:36:20|291.29|288.65|291.29|288.65|291.29|288.65|291.29|288.65|0
1648179390000|2022-03-25 03:36:30|291.07|288.43|291.07|288.43|291.07|288.43|291.07|288.43|0
1648179400000|2022-03-25 03:36:40|290.96|288.32|290.75|288.11|290.96|288.32|290.75|288.11|0
1648179410000|2022-03-25 03:36:50|290.86|288.22|290.86|288.22|290.86|288.22|290.86|288.22|0
1648179420000|2022-03-25 03:37:00|291.07|288.43|291.07|288.43|291.07|288.43|291.07|288.43|0
1648179430000|2022-03-25 03:37:10|291.18|288.54|291.29|288.65|291.29|288.65|291.07|288.43|0
1648179440000|2022-03-25 03:37:20|291.5|288.86|291.5|288.86|291.5|288.86|291.5|288.86|0
1648179460000|2022-03-25 03:37:40|291.17|288.53|291.07|288.43|291.17|288.53|291.07|288.43|0
1648179470000|2022-03-25 03:37:50|291.17|288.53|291.17|288.53|291.17|288.53|291.17|288.53|0
1648179480000|2022-03-25 03:38:00|291.07|288.43|290.96|288.32|291.07|288.43|290.96|288.32|0
1648179490000|2022-03-25 03:38:10|291.07|288.43|290.86|288.22|291.07|288.43|290.64|288|0
1648179500000|2022-03-25 03:38:20|290.64|288|290.64|288|290.64|288|290.64|288|0
1648179510000|2022-03-25 03:38:30|290.43|287.79|290.43|287.79|290.53|287.89|290.43|287.79|0
1648179520000|2022-03-25 03:38:40|290.53|287.89|290.53|287.89|290.53|287.89|290.53|287.89|0
1648179530000|2022-03-25 03:38:50|290.64|288|290.86|288.22|290.86|288.22|290.64|288|0
1648179540000|2022-03-25 03:39:00|290.64|288|290.64|288|290.64|288|290.64|288|0
1648179550000|2022-03-25 03:39:10|290.43|287.79|290.43|287.79|290.43|287.79|290.43|287.79|0
1648179570000|2022-03-25 03:39:30|290.64|288|290.74|288.1|290.74|288.1|290.64|288|0
1648179580000|2022-03-25 03:39:40|290.86|288.22|290.86|288.22|290.86|288.22|290.86|288.22|0
1648179590000|2022-03-25 03:39:50|290.74|288.1|290.64|288|290.74|288.1|290.64|288|0
1648179600000|2022-03-25 03:40:00|290.74|288.1|290.74|288.1|290.74|288.1|290.74|288.1|0
1648179610000|2022-03-25 03:40:10|290.64|288|290.21|287.57|290.64|288|290.21|287.57|0
1648179620000|2022-03-25 03:40:20|290|287.36|289.36|286.72|290.21|287.57|289.36|286.72|0
1648179630000|2022-03-25 03:40:30|289.15|286.51|288.93|286.29|289.15|286.51|288.93|286.29|0
1648179640000|2022-03-25 03:40:40|289.15|286.51|289.36|286.72|289.36|286.72|289.15|286.51|0
1648179650000|2022-03-25 03:40:50|289.15|286.51|289.36|286.72|289.36|286.72|289.15|286.51|0
1648179660000|2022-03-25 03:41:00|289.15|286.51|289.25|286.61|289.25|286.61|289.15|286.51|0
1648179670000|2022-03-25 03:41:10|289.36|286.72|289.36|286.72|289.36|286.72|289.36|286.72|0
1648179680000|2022-03-25 03:41:20|289.57|286.93|289.68|287.04|289.68|287.04|289.57|286.93|0
1648179690000|2022-03-25 03:41:30|289.79|287.15|290|287.36|290|287.36|289.79|287.15|0
1648179710000|2022-03-25 03:41:50|289.79|287.15|289.79|287.15|289.79|287.15|289.79|287.15|0
1648179720000|2022-03-25 03:42:00|289.57|286.93|289.57|286.93|289.67|287.03|289.57|286.93|0
1648179740000|2022-03-25 03:42:20|289.36|286.72|289.36|286.72|289.36|286.72|289.36|286.72|0
1648179750000|2022-03-25 03:42:30|289.79|287.15|289.57|286.93|290|287.36|289.57|286.93|0
1648179770000|2022-03-25 03:42:50|289.67|287.03|289.67|287.03|289.67|287.03|289.67|287.03|0
1648179780000|2022-03-25 03:43:00|289.57|286.93|289.36|286.72|289.57|286.93|289.36|286.72|0
1648179790000|2022-03-25 03:43:10|289.14|286.5|289.14|286.5|289.14|286.5|289.14|286.5|0
1648179800000|2022-03-25 03:43:20|288.72|286.08|288.61|285.97|288.93|286.29|288.61|285.97|0
1648179810000|2022-03-25 03:43:30|288.72|286.08|288.93|286.29|288.93|286.29|288.72|286.08|0
1648179820000|2022-03-25 03:43:40|288.72|286.08|288.72|286.08|288.72|286.08|288.72|286.08|0
1648179830000|2022-03-25 03:43:50|288.93|286.29|288.93|286.29|288.93|286.29|288.93|286.29|0
1648179850000|2022-03-25 03:44:10|289.14|286.5|289.14|286.5|289.14|286.5|289.14|286.5|0
1648179860000|2022-03-25 03:44:20|288.93|286.29|289.36|286.72|289.36|286.72|288.93|286.29|0
1648179880000|2022-03-25 03:44:40|288.93|286.29|289.14|286.5|289.14|286.5|288.93|286.29|0
1648179890000|2022-03-25 03:44:50|289.03|286.39|289.14|286.5|289.14|286.5|289.03|286.39|0
1648179900000|2022-03-25 03:45:00|288.93|286.29|288.93|286.29|289.14|286.5|288.93|286.29|0
1648179910000|2022-03-25 03:45:10|289.03|286.39|288.93|286.29|289.14|286.5|288.93|286.29|0
1648179920000|2022-03-25 03:45:20|289.03|286.39|289.36|286.72|289.36|286.72|289.03|286.39|0
1648179930000|2022-03-25 03:45:30|289.24|286.6|289.36|286.72|289.36|286.72|289.24|286.6|0
1648179940000|2022-03-25 03:45:40|289.35|286.71|289.03|286.39|289.35|286.71|288.93|286.29|0
1648179950000|2022-03-25 03:45:50|289.14|286.5|289.35|286.71|289.35|286.71|289.14|286.5|0
1648179960000|2022-03-25 03:46:00|289.24|286.6|289.24|286.6|289.24|286.6|289.24|286.6|0
1648179970000|2022-03-25 03:46:10|289.35|286.71|289.24|286.6|289.35|286.71|289.24|286.6|0
1648179980000|2022-03-25 03:46:20|289.35|286.71|289.46|286.82|289.46|286.82|289.35|286.71|0
1648179990000|2022-03-25 03:46:30|289.57|286.93|289.35|286.71|289.57|286.93|289.35|286.71|0
1648180000000|2022-03-25 03:46:40|289.24|286.6|289.24|286.6|289.24|286.6|289.24|286.6|0
1648180010000|2022-03-25 03:46:50|289.14|286.5|289.14|286.5|289.14|286.5|289.14|286.5|0
1648180020000|2022-03-25 03:47:00|288.93|286.29|289.14|286.5|289.14|286.5|288.93|286.29|0
1648180040000|2022-03-25 03:47:20|288.93|286.29|288.93|286.29|288.93|286.29|288.93|286.29|0
1648180050000|2022-03-25 03:47:30|289.14|286.5|289.14|286.5|289.14|286.5|289.14|286.5|0
1648180080000|2022-03-25 03:48:00|288.93|286.29|289.14|286.5|289.14|286.5|288.93|286.29|0
1648180090000|2022-03-25 03:48:10|288.93|286.29|288.71|286.07|288.93|286.29|288.71|286.07|0
1648180100000|2022-03-25 03:48:20|288.5|285.86|288.39|285.75|288.5|285.86|288.39|285.75|0
1648180110000|2022-03-25 03:48:30|288.5|285.86|288.5|285.86|288.5|285.86|288.5|285.86|0
1648180120000|2022-03-25 03:48:40|288.71|286.07|288.71|286.07|288.71|286.07|288.71|286.07|0
1648180130000|2022-03-25 03:48:50|288.5|285.86|288.5|285.86|288.5|285.86|288.5|285.86|0
1648180140000|2022-03-25 03:49:00|288.39|285.75|288.39|285.75|288.39|285.75|288.39|285.75|0
1648180150000|2022-03-25 03:49:10|288.5|285.86|288.5|285.86|288.71|286.07|288.5|285.86|0
1648180160000|2022-03-25 03:49:20|288.6|285.96|288.5|285.86|288.6|285.96|288.5|285.86|0
1648180170000|2022-03-25 03:49:30|288.39|285.75|288.39|285.75|288.39|285.75|288.39|285.75|0
1648180180000|2022-03-25 03:49:40|288.5|285.86|288.6|285.96|288.6|285.96|288.5|285.86|0
1648180190000|2022-03-25 03:49:50|288.71|286.07|288.81|286.17|288.81|286.17|288.71|286.07|0
1648180200000|2022-03-25 03:50:00|288.92|286.28|288.92|286.28|288.92|286.28|288.92|286.28|0
1648180210000|2022-03-25 03:50:10|289.03|286.39|289.14|286.5|289.14|286.5|289.03|286.39|0
1648180230000|2022-03-25 03:50:30|289.24|286.6|289.35|286.71|289.35|286.71|289.24|286.6|0
1648180250000|2022-03-25 03:50:50|289.24|286.6|289.14|286.5|289.35|286.71|289.14|286.5|0
1648180260000|2022-03-25 03:51:00|289.24|286.6|289.24|286.6|289.24|286.6|289.24|286.6|0
1648180270000|2022-03-25 03:51:10|289.35|286.71|289.56|286.92|289.56|286.92|289.35|286.71|0
1648180290000|2022-03-25 03:51:30|289.45|286.81|289.35|286.71|289.45|286.81|289.35|286.71|0
1648180300000|2022-03-25 03:51:40|289.14|286.5|289.14|286.5|289.14|286.5|289.14|286.5|0
1648180310000|2022-03-25 03:51:50|288.71|286.07|288.71|286.07|288.71|286.07|288.71|286.07|0
1648180320000|2022-03-25 03:52:00|289.02|286.38|289.02|286.38|289.13|286.49|289.02|286.38|0
1648180330000|2022-03-25 03:52:10|288.92|286.28|289.13|286.49|289.13|286.49|288.92|286.28|0
1648180360000|2022-03-25 03:52:40|288.92|286.28|288.92|286.28|288.92|286.28|288.81|286.17|0
1648180380000|2022-03-25 03:53:00|289.02|286.38|289.13|286.49|289.13|286.49|289.02|286.38|0
1648180390000|2022-03-25 03:53:10|289.35|286.71|289.24|286.6|289.35|286.71|289.13|286.49|0
1648180400000|2022-03-25 03:53:20|289.13|286.49|289.02|286.38|289.13|286.49|289.02|286.38|0
1648180410000|2022-03-25 03:53:30|288.81|286.17|288.81|286.17|288.92|286.28|288.81|286.17|0
1648180420000|2022-03-25 03:53:40|288.92|286.28|288.81|286.17|288.92|286.28|288.81|286.17|0
1648180430000|2022-03-25 03:53:50|288.92|286.28|288.92|286.28|288.92|286.28|288.92|286.28|0
1648180440000|2022-03-25 03:54:00|289.02|286.38|289.13|286.49|289.13|286.49|289.02|286.38|0
1648180450000|2022-03-25 03:54:10|289.77|287.13|289.56|286.92|289.77|287.13|289.56|286.92|0
1648180460000|2022-03-25 03:54:20|289.66|287.02|289.66|287.02|289.66|287.02|289.66|287.02|0
1648180470000|2022-03-25 03:54:30|289.56|286.92|289.56|286.92|289.56|286.92|289.56|286.92|0
1648180480000|2022-03-25 03:54:40|289.66|287.02|289.56|286.92|289.66|287.02|289.56|286.92|0
1648180490000|2022-03-25 03:54:50|289.66|287.02|289.45|286.81|289.66|287.02|289.45|286.81|0
1648180500000|2022-03-25 03:55:00|289.35|286.71|289.45|286.81|289.56|286.92|289.35|286.71|0
1648180510000|2022-03-25 03:55:10|289.56|286.92|289.56|286.92|289.56|286.92|289.56|286.92|0
1648180530000|2022-03-25 03:55:30|289.77|287.13|289.77|287.13|289.77|287.13|289.77|287.13|0
1648180540000|2022-03-25 03:55:40|289.56|286.92|289.56|286.92|289.56|286.92|289.56|286.92|0
1648180570000|2022-03-25 03:56:10|289.66|287.02|289.56|286.92|289.66|287.02|289.56|286.92|0
1648180580000|2022-03-25 03:56:20|289.66|287.02|289.56|286.92|289.66|287.02|289.56|286.92|0
1648180590000|2022-03-25 03:56:30|289.66|287.02|289.77|287.13|289.77|287.13|289.66|287.02|0
1648180600000|2022-03-25 03:56:40|289.56|286.92|289.56|286.92|289.56|286.92|289.56|286.92|0
1648180610000|2022-03-25 03:56:50|289.66|287.02|289.56|286.92|289.66|287.02|289.56|286.92|0
1648180620000|2022-03-25 03:57:00|289.77|287.13|289.77|287.13|289.77|287.13|289.77|287.13|0
1648180630000|2022-03-25 03:57:10|289.56|286.92|289.56|286.92|289.56|286.92|289.56|286.92|0
1648180670000|2022-03-25 03:57:50|289.77|287.13|289.77|287.13|289.77|287.13|289.77|287.13|0
1648180680000|2022-03-25 03:58:00|289.87|287.23|289.77|287.13|289.98|287.34|289.77|287.13|0
1648180690000|2022-03-25 03:58:10|289.98|287.34|289.77|287.13|289.98|287.34|289.77|287.13|0
1648180700000|2022-03-25 03:58:20|289.98|287.34|289.98|287.34|289.98|287.34|289.98|287.34|0
1648180710000|2022-03-25 03:58:30|289.77|287.13|289.98|287.34|289.98|287.34|289.77|287.13|0
1648180720000|2022-03-25 03:58:40|289.77|287.13|289.77|287.13|289.87|287.23|289.77|287.13|0
1648180740000|2022-03-25 03:59:00|289.98|287.34|289.98|287.34|289.98|287.34|289.98|287.34|0
1648180750000|2022-03-25 03:59:10|289.87|287.23|290.19|287.55|290.19|287.55|289.77|287.13|0
1648180790000|2022-03-25 03:59:50|290.41|287.77|290.62|287.98|290.62|287.98|290.41|287.77|0
1648180800000|2022-03-25 04:00:00|290.41|287.77|290.3|287.66|290.41|287.77|290.3|287.66|0
1648180810000|2022-03-25 04:00:10|290.41|287.77|290.62|287.98|290.62|287.98|290.41|287.77|0
1648180820000|2022-03-25 04:00:20|290.41|287.77|290.3|287.66|290.41|287.77|290.3|287.66|0
1648180830000|2022-03-25 04:00:30|290.19|287.55|290.19|287.55|290.19|287.55|290.19|287.55|0
1648180840000|2022-03-25 04:00:40|289.98|287.34|289.98|287.34|289.98|287.34|289.98|287.34|0
1648180850000|2022-03-25 04:00:50|290.08|287.44|290.19|287.55|290.19|287.55|290.08|287.44|0
1648180860000|2022-03-25 04:01:00|290.3|287.66|290.41|287.77|290.41|287.77|290.3|287.66|0
1648180870000|2022-03-25 04:01:10|290.3|287.66|290.29|287.65|290.3|287.66|290.29|287.65|0
1648180880000|2022-03-25 04:01:20|290.19|287.55|290.19|287.55|290.19|287.55|290.19|287.55|0
1648180900000|2022-03-25 04:01:40|290.29|287.65|290.29|287.65|290.29|287.65|290.29|287.65|0
1648180910000|2022-03-25 04:01:50|290.41|287.77|290.41|287.77|290.51|287.87|290.41|287.77|0
1648180920000|2022-03-25 04:02:00|290.62|287.98|290.62|287.98|290.62|287.98|290.41|287.77|0
1648180950000|2022-03-25 04:02:30|290.83|288.19|290.83|288.19|290.83|288.19|290.83|288.19|0
1648180960000|2022-03-25 04:02:40|290.62|287.98|290.62|287.98|290.72|288.08|290.62|287.98|0
1648180970000|2022-03-25 04:02:50|290.72|288.08|290.83|288.19|290.83|288.19|290.72|288.08|0
1648180980000|2022-03-25 04:03:00|291.05|288.41|291.05|288.41|291.05|288.41|291.05|288.41|0
1648180990000|2022-03-25 04:03:10|290.83|288.19|290.83|288.19|290.83|288.19|290.83|288.19|0
1648181020000|2022-03-25 04:03:40|291.04|288.4|291.04|288.4|291.04|288.4|291.04|288.4|0
1648181050000|2022-03-25 04:04:10|291.15|288.51|291.15|288.51|291.15|288.51|291.15|288.51|0
1648181060000|2022-03-25 04:04:20|291.04|288.4|291.04|288.4|291.15|288.51|291.04|288.4|0
1648181100000|2022-03-25 04:05:00|291.26|288.62|291.26|288.62|291.26|288.62|291.04|288.4|0
1648181110000|2022-03-25 04:05:10|291.15|288.51|291.26|288.62|291.26|288.62|291.15|288.51|0
1648181120000|2022-03-25 04:05:20|291.04|288.4|291.04|288.4|291.15|288.51|291.04|288.4|0
1648181140000|2022-03-25 04:05:40|291.15|288.51|291.26|288.62|291.26|288.62|291.15|288.51|0
1648181150000|2022-03-25 04:05:50|291.04|288.4|291.04|288.4|291.04|288.4|291.04|288.4|0
1648181170000|2022-03-25 04:06:10|290.83|288.19|290.93|288.29|290.93|288.29|290.83|288.19|0
1648181180000|2022-03-25 04:06:20|290.83|288.19|290.83|288.19|290.83|288.19|290.83|288.19|0
1648181190000|2022-03-25 04:06:30|290.93|288.29|290.83|288.19|290.93|288.29|290.83|288.19|0
1648181210000|2022-03-25 04:06:50|290.61|287.97|290.61|287.97|290.61|287.97|290.61|287.97|0
1648181230000|2022-03-25 04:07:10|290.83|288.19|290.72|288.08|290.83|288.19|290.61|287.97|0
1648181240000|2022-03-25 04:07:20|290.83|288.19|290.83|288.19|290.83|288.19|290.83|288.19|0
1648181250000|2022-03-25 04:07:30|290.61|287.97|290.61|287.97|290.61|287.97|290.61|287.97|0
1648181270000|2022-03-25 04:07:50|290.83|288.19|290.83|288.19|290.83|288.19|290.83|288.19|0
1648181280000|2022-03-25 04:08:00|290.93|288.29|291.04|288.4|291.04|288.4|290.93|288.29|0
1648181300000|2022-03-25 04:08:20|290.93|288.29|291.14|288.5|291.14|288.5|290.93|288.29|0
1648181310000|2022-03-25 04:08:30|291.04|288.4|291.04|288.4|291.04|288.4|291.04|288.4|0
1648181340000|2022-03-25 04:09:00|291.14|288.5|291.25|288.61|291.25|288.61|291.14|288.5|0
1648181360000|2022-03-25 04:09:20|291.14|288.5|291.25|288.61|291.25|288.61|291.14|288.5|0
1648181390000|2022-03-25 04:09:50|291.14|288.5|291.04|288.4|291.14|288.5|291.04|288.4|0
1648181420000|2022-03-25 04:10:20|291.25|288.61|291.25|288.61|291.25|288.61|291.25|288.61|0
1648181430000|2022-03-25 04:10:30|291.35|288.71|291.47|288.83|291.47|288.83|291.35|288.71|0
1648181440000|2022-03-25 04:10:40|291.46|288.82|291.46|288.82|291.46|288.82|291.46|288.82|0
1648181450000|2022-03-25 04:10:50|291.35|288.71|291.46|288.82|291.46|288.82|291.35|288.71|0
1648181460000|2022-03-25 04:11:00|291.25|288.61|291.25|288.61|291.25|288.61|291.25|288.61|0
1648181500000|2022-03-25 04:11:40|291.46|288.82|291.46|288.82|291.46|288.82|291.46|288.82|0
1648181510000|2022-03-25 04:11:50|292.53|289.89|292.53|289.89|292.96|290.32|292.53|289.89|0
1648181520000|2022-03-25 04:12:00|292.64|290|292.53|289.89|292.64|290|292.32|289.68|0
1648181530000|2022-03-25 04:12:10|292.64|290|292.53|289.89|292.75|290.11|292.53|289.89|0
1648181540000|2022-03-25 04:12:20|292.32|289.68|292.53|289.89|292.75|290.11|292.32|289.68|0
1648181550000|2022-03-25 04:12:30|292.64|290|292.53|289.89|292.64|290|292.53|289.89|0
1648181570000|2022-03-25 04:12:50|292.75|290.11|292.53|289.89|292.75|290.11|292.53|289.89|0
1648181580000|2022-03-25 04:13:00|292.75|290.11|292.53|289.89|292.75|290.11|292.53|289.89|0
1648181590000|2022-03-25 04:13:10|292.75|290.11|292.85|290.21|292.85|290.21|292.75|290.11|0
1648181600000|2022-03-25 04:13:20|292.96|290.32|292.75|290.11|292.96|290.32|292.75|290.11|0
1648181610000|2022-03-25 04:13:30|292.53|289.89|292.64|290|292.64|290|292.53|289.89|0
1648181620000|2022-03-25 04:13:40|292.53|289.89|292.63|289.99|292.63|289.99|292.53|289.89|0
1648181630000|2022-03-25 04:13:50|292.53|289.89|292.63|289.99|292.63|289.99|292.53|289.89|0
1648181640000|2022-03-25 04:14:00|292.75|290.11|292.75|290.11|292.75|290.11|292.75|290.11|0
1648181670000|2022-03-25 04:14:30|292.63|289.99|292.63|289.99|292.63|289.99|292.63|289.99|0
1648181680000|2022-03-25 04:14:40|292.32|289.68|292.1|289.46|292.42|289.78|292.1|289.46|0
1648181710000|2022-03-25 04:15:10|291.67|289.03|291.67|289.03|291.67|289.03|291.67|289.03|0
1648181720000|2022-03-25 04:15:20|291.89|289.25|292.1|289.46|292.1|289.46|291.89|289.25|0
1648181730000|2022-03-25 04:15:30|292.32|289.68|292.32|289.68|292.32|289.68|292.32|289.68|0
1648181740000|2022-03-25 04:15:40|292.1|289.46|292.2|289.56|292.2|289.56|292.1|289.46|0
1648181750000|2022-03-25 04:15:50|292.1|289.46|292.32|289.68|292.32|289.68|292.1|289.46|0
1648181770000|2022-03-25 04:16:10|292.53|289.89|292.53|289.89|292.53|289.89|292.53|289.89|0
1648181800000|2022-03-25 04:16:40|292.31|289.67|292.2|289.56|292.31|289.67|292.2|289.56|0
1648181810000|2022-03-25 04:16:50|292.1|289.46|292.1|289.46|292.1|289.46|291.99|289.35|0
1648181820000|2022-03-25 04:17:00|292.2|289.56|292.1|289.46|292.2|289.56|292.1|289.46|0
1648181840000|2022-03-25 04:17:20|291.99|289.35|292.1|289.46|292.1|289.46|291.99|289.35|0
1648181860000|2022-03-25 04:17:40|292.31|289.67|292.1|289.46|292.31|289.67|292.1|289.46|0
1648181870000|2022-03-25 04:17:50|291.99|289.35|291.99|289.35|291.99|289.35|291.99|289.35|0
1648181880000|2022-03-25 04:18:00|292.1|289.46|292.1|289.46|292.1|289.46|292.1|289.46|0
1648181890000|2022-03-25 04:18:10|291.89|289.25|291.89|289.25|291.89|289.25|291.67|289.03|0
1648181900000|2022-03-25 04:18:20|291.77|289.13|291.67|289.03|291.77|289.13|291.67|289.03|0
1648181930000|2022-03-25 04:18:50|291.77|289.13|292.2|289.56|292.2|289.56|291.77|289.13|0
1648181940000|2022-03-25 04:19:00|292.42|289.78|292.74|290.1|292.74|290.1|292.31|289.67|0
1648181960000|2022-03-25 04:19:20|292.53|289.89|292.74|290.1|292.74|290.1|292.53|289.89|0
1648181970000|2022-03-25 04:19:30|292.84|290.2|292.63|289.99|292.84|290.2|292.63|289.99|0
1648181980000|2022-03-25 04:19:40|292.74|290.1|292.53|289.89|292.74|290.1|292.53|289.89|0
1648182000000|2022-03-25 04:20:00|292.74|290.1|292.74|290.1|292.74|290.1|292.74|290.1|0
1648182010000|2022-03-25 04:20:10|292.84|290.2|292.84|290.2|292.84|290.2|292.84|290.2|0
1648182020000|2022-03-25 04:20:20|292.74|290.1|292.74|290.1|292.74|290.1|292.74|290.1|0
1648182030000|2022-03-25 04:20:30|292.53|289.89|292.74|290.1|292.74|290.1|292.53|289.89|0
1648182040000|2022-03-25 04:20:40|292.84|290.2|292.84|290.2|292.84|290.2|292.74|290.1|0
1648182050000|2022-03-25 04:20:50|292.95|290.31|292.95|290.31|292.95|290.31|292.95|290.31|0
1648182060000|2022-03-25 04:21:00|292.63|289.99|292.52|289.88|292.74|290.1|292.52|289.88|0
1648182080000|2022-03-25 04:21:20|292.31|289.67|292.31|289.67|292.31|289.67|292.31|289.67|0
1648182090000|2022-03-25 04:21:30|292.52|289.88|292.52|289.88|292.52|289.88|292.52|289.88|0
1648182100000|2022-03-25 04:21:40|292.63|289.99|292.52|289.88|292.63|289.99|292.52|289.88|0
1648182140000|2022-03-25 04:22:20|292.74|290.1|292.63|289.99|292.74|290.1|292.63|289.99|0
1648182150000|2022-03-25 04:22:30|292.74|290.1|292.74|290.1|292.74|290.1|292.74|290.1|0
1648182160000|2022-03-25 04:22:40|292.52|289.88|292.52|289.88|292.52|289.88|292.52|289.88|0
1648182170000|2022-03-25 04:22:50|292.31|289.67|292.41|289.77|292.41|289.77|292.31|289.67|0
1648182180000|2022-03-25 04:23:00|292.31|289.67|292.52|289.88|292.52|289.88|292.31|289.67|0
1648182200000|2022-03-25 04:23:20|292.74|290.1|292.52|289.88|292.74|290.1|292.52|289.88|0
1648182210000|2022-03-25 04:23:30|292.62|289.98|292.62|289.98|292.62|289.98|292.62|289.98|0
1648182220000|2022-03-25 04:23:40|292.52|289.88|292.52|289.88|292.52|289.88|292.52|289.88|0
1648182230000|2022-03-25 04:23:50|292.74|290.1|292.52|289.88|292.74|290.1|292.52|289.88|0
1648182240000|2022-03-25 04:24:00|292.31|289.67|292.52|289.88|292.52|289.88|292.31|289.67|0
1648182280000|2022-03-25 04:24:40|292.31|289.67|292.41|289.77|292.41|289.77|292.31|289.67|0
1648182290000|2022-03-25 04:24:50|292.52|289.88|292.52|289.88|292.52|289.88|292.52|289.88|0
1648182300000|2022-03-25 04:25:00|292.73|290.09|292.73|290.09|292.73|290.09|292.73|290.09|0
1648182310000|2022-03-25 04:25:10|292.95|290.31|292.95|290.31|292.95|290.31|292.95|290.31|0
1648182320000|2022-03-25 04:25:20|292.84|290.2|292.95|290.31|292.95|290.31|292.84|290.2|0
1648182350000|2022-03-25 04:25:50|292.73|290.09|292.73|290.09|292.73|290.09|292.73|290.09|0
1648182360000|2022-03-25 04:26:00|292.95|290.31|292.84|290.2|292.95|290.31|292.73|290.09|0
1648182370000|2022-03-25 04:26:10|292.95|290.31|292.95|290.31|292.95|290.31|292.95|290.31|0
1648182380000|2022-03-25 04:26:20|293.05|290.41|293.26|290.62|293.26|290.62|293.05|290.41|0
1648182390000|2022-03-25 04:26:30|293.16|290.52|293.05|290.41|293.16|290.52|293.05|290.41|0
1648182400000|2022-03-25 04:26:40|292.95|290.31|292.95|290.31|293.05|290.41|292.95|290.31|0
1648182430000|2022-03-25 04:27:10|293.16|290.52|293.16|290.52|293.16|290.52|293.16|290.52|0
1648182470000|2022-03-25 04:27:50|293.26|290.62|293.16|290.52|293.26|290.62|293.16|290.52|0
1648182480000|2022-03-25 04:28:00|293.26|290.62|293.37|290.73|293.37|290.73|293.26|290.62|0
1648182490000|2022-03-25 04:28:10|293.48|290.84|293.48|290.84|293.48|290.84|293.37|290.73|0
1648182500000|2022-03-25 04:28:20|293.37|290.73|293.37|290.73|293.37|290.73|293.37|290.73|0
1648182510000|2022-03-25 04:28:30|293.48|290.84|293.59|290.95|293.59|290.95|293.48|290.84|0
1648182520000|2022-03-25 04:28:40|293.48|290.84|293.59|290.95|293.59|290.95|293.48|290.84|0
1648182530000|2022-03-25 04:28:50|293.48|290.84|293.59|290.95|293.59|290.95|293.48|290.84|0
1648182540000|2022-03-25 04:29:00|293.48|290.84|293.48|290.84|293.48|290.84|293.48|290.84|0
1648182550000|2022-03-25 04:29:10|293.37|290.73|293.37|290.73|293.59|290.95|293.37|290.73|0
1648182560000|2022-03-25 04:29:20|293.48|290.84|293.59|290.95|293.59|290.95|293.48|290.84|0
1648182600000|2022-03-25 04:30:00|293.48|290.84|293.37|290.73|293.48|290.84|293.26|290.62|0
1648182610000|2022-03-25 04:30:10|293.59|290.95|293.37|290.73|293.59|290.95|293.37|290.73|0
1648182620000|2022-03-25 04:30:20|293.48|290.84|293.37|290.73|293.48|290.84|293.37|290.73|0
1648182640000|2022-03-25 04:30:40|293.16|290.52|293.16|290.52|293.16|290.52|293.16|290.52|0
1648182660000|2022-03-25 04:31:00|293.05|290.41|293.16|290.52|293.16|290.52|292.94|290.3|0
1648182670000|2022-03-25 04:31:10|293.37|290.73|293.37|290.73|293.37|290.73|293.37|290.73|0
1648182680000|2022-03-25 04:31:20|293.26|290.62|293.16|290.52|293.26|290.62|293.16|290.52|0
1648182690000|2022-03-25 04:31:30|293.26|290.62|293.37|290.73|293.37|290.73|293.26|290.62|0
1648182700000|2022-03-25 04:31:40|293.47|290.83|293.59|290.95|293.59|290.95|293.47|290.83|0
1648182710000|2022-03-25 04:31:50|294.23|291.59|293.58|290.94|294.23|291.59|293.58|290.94|0
1648182750000|2022-03-25 04:32:30|293.37|290.73|293.37|290.73|293.37|290.73|293.37|290.73|0
1648182770000|2022-03-25 04:32:50|293.58|290.94|293.58|290.94|293.58|290.94|293.58|290.94|0
1648182780000|2022-03-25 04:33:00|293.8|291.16|293.8|291.16|293.8|291.16|293.8|291.16|0
1648182800000|2022-03-25 04:33:20|293.69|291.05|293.58|290.94|293.69|291.05|293.58|290.94|0
1648182810000|2022-03-25 04:33:30|293.37|290.73|293.47|290.83|293.47|290.83|293.37|290.73|0
1648182820000|2022-03-25 04:33:40|293.58|290.94|293.58|290.94|293.58|290.94|293.58|290.94|0
1648182830000|2022-03-25 04:33:50|293.37|290.73|293.37|290.73|293.37|290.73|293.37|290.73|0
1648182840000|2022-03-25 04:34:00|293.47|290.83|293.37|290.73|293.47|290.83|293.37|290.73|0
1648182870000|2022-03-25 04:34:30|293.15|290.51|293.37|290.73|293.37|290.73|293.15|290.51|0
1648182890000|2022-03-25 04:34:50|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648182910000|2022-03-25 04:35:10|293.26|290.62|293.26|290.62|293.26|290.62|293.26|290.62|0
1648182920000|2022-03-25 04:35:20|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648182930000|2022-03-25 04:35:30|293.26|290.62|293.26|290.62|293.26|290.62|293.26|290.62|0
1648182940000|2022-03-25 04:35:40|293.15|290.51|293.15|290.51|293.26|290.62|293.15|290.51|0
1648182950000|2022-03-25 04:35:50|293.25|290.61|293.15|290.51|293.37|290.73|293.15|290.51|0
1648182960000|2022-03-25 04:36:00|293.37|290.73|293.25|290.61|293.37|290.73|293.25|290.61|0
1648182970000|2022-03-25 04:36:10|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648182980000|2022-03-25 04:36:20|293.04|290.4|293.04|290.4|293.15|290.51|292.94|290.3|0
1648182990000|2022-03-25 04:36:30|293.15|290.51|293.04|290.4|293.15|290.51|293.04|290.4|0
1648183000000|2022-03-25 04:36:40|292.94|290.3|292.94|290.3|293.04|290.4|292.94|290.3|0
1648183010000|2022-03-25 04:36:50|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648183030000|2022-03-25 04:37:10|293.25|290.61|293.15|290.51|293.25|290.61|293.15|290.51|0
1648183040000|2022-03-25 04:37:20|293.25|290.61|293.36|290.72|293.36|290.72|293.25|290.61|0
1648183060000|2022-03-25 04:37:40|293.58|290.94|293.58|290.94|293.58|290.94|293.58|290.94|0
1648183070000|2022-03-25 04:37:50|293.79|291.15|293.79|291.15|293.79|291.15|293.79|291.15|0
1648183080000|2022-03-25 04:38:00|293.58|290.94|293.36|290.72|293.58|290.94|293.36|290.72|0
1648183090000|2022-03-25 04:38:10|293.15|290.51|293.36|290.72|293.36|290.72|293.15|290.51|0
1648183100000|2022-03-25 04:38:20|293.04|290.4|293.15|290.51|293.15|290.51|293.04|290.4|0
1648183140000|2022-03-25 04:39:00|293.04|290.4|292.93|290.29|293.04|290.4|292.93|290.29|0
1648183150000|2022-03-25 04:39:10|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648183160000|2022-03-25 04:39:20|293.04|290.4|292.93|290.29|293.04|290.4|292.93|290.29|0
1648183170000|2022-03-25 04:39:30|293.04|290.4|293.15|290.51|293.15|290.51|293.04|290.4|0
1648183200000|2022-03-25 04:40:00|293.04|290.4|293.04|290.4|293.04|290.4|292.93|290.29|0
1648183210000|2022-03-25 04:40:10|293.15|290.51|293.15|290.51|293.15|290.51|293.15|290.51|0
1648183220000|2022-03-25 04:40:20|293.36|290.72|293.36|290.72|293.46|290.82|293.36|290.72|0
1648183260000|2022-03-25 04:41:00|293.46|290.82|293.36|290.72|293.46|290.82|293.36|290.72|0
1648183290000|2022-03-25 04:41:30|293.46|290.82|293.46|290.82|293.46|290.82|293.36|290.72|0
1648183300000|2022-03-25 04:41:40|293.57|290.93|293.57|290.93|293.57|290.93|293.57|290.93|0
1648183310000|2022-03-25 04:41:50|293.79|291.15|294|291.36|294|291.36|293.79|291.15|0
1648183320000|2022-03-25 04:42:00|294.11|291.47|294.11|291.47|294.11|291.47|294.11|291.47|0
1648183330000|2022-03-25 04:42:10|294.43|291.79|294.22|291.58|294.43|291.79|294.22|291.58|0
1648183340000|2022-03-25 04:42:20|294.32|291.68|294.22|291.58|294.32|291.68|294.22|291.58|0
1648183350000|2022-03-25 04:42:30|294.32|291.68|294.32|291.68|294.32|291.68|294.32|291.68|0
1648183360000|2022-03-25 04:42:40|294.22|291.58|294.22|291.58|294.22|291.58|294.22|291.58|0
1648183370000|2022-03-25 04:42:50|294.32|291.68|294.22|291.58|294.32|291.68|294.22|291.58|0
1648183380000|2022-03-25 04:43:00|294.43|291.79|294.43|291.79|294.43|291.79|294.43|291.79|0
1648183400000|2022-03-25 04:43:20|294.65|292.01|294.65|292.01|294.65|292.01|294.65|292.01|0
1648183410000|2022-03-25 04:43:30|294.53|291.89|294.43|291.79|294.65|292.01|294.43|291.79|0
1648183420000|2022-03-25 04:43:40|294.65|292.01|294.65|292.01|294.65|292.01|294.65|292.01|0
1648183430000|2022-03-25 04:43:50|294.22|291.58|294.22|291.58|294.22|291.58|294.22|291.58|0
1648183460000|2022-03-25 04:44:20|294|291.36|294|291.36|294|291.36|294|291.36|0
1648183500000|2022-03-25 04:45:00|293.79|291.15|293.79|291.15|293.79|291.15|293.79|291.15|0
1648183510000|2022-03-25 04:45:10|293.67|291.03|293.79|291.15|293.79|291.15|293.67|291.03|0
1648183530000|2022-03-25 04:45:30|293.57|290.93|293.57|290.93|293.57|290.93|293.57|290.93|0
1648183540000|2022-03-25 04:45:40|293.79|291.15|293.79|291.15|293.79|291.15|293.79|291.15|0
1648183550000|2022-03-25 04:45:50|293.78|291.14|293.78|291.14|293.78|291.14|293.78|291.14|0
1648183560000|2022-03-25 04:46:00|294|291.36|294|291.36|294|291.36|293.78|291.14|0
1648183580000|2022-03-25 04:46:20|293.89|291.25|293.89|291.25|293.89|291.25|293.89|291.25|0
1648183590000|2022-03-25 04:46:30|293.78|291.14|294|291.36|294|291.36|293.78|291.14|0
1648183610000|2022-03-25 04:46:50|293.89|291.25|294.21|291.57|294.21|291.57|293.89|291.25|0
1648183620000|2022-03-25 04:47:00|294.1|291.46|294|291.36|294.21|291.57|294|291.36|0
1648183670000|2022-03-25 04:47:50|294.1|291.46|294.1|291.46|294.1|291.46|294.1|291.46|0
1648183680000|2022-03-25 04:48:00|294|291.36|294|291.36|294|291.36|294|291.36|0
1648183690000|2022-03-25 04:48:10|294.21|291.57|294.21|291.57|294.21|291.57|294.21|291.57|0
1648183700000|2022-03-25 04:48:20|294.43|291.79|294.64|292|294.64|292|294.43|291.79|0
1648183740000|2022-03-25 04:49:00|294.53|291.89|294.64|292|294.64|292|294.43|291.79|0
1648183750000|2022-03-25 04:49:10|295.07|292.43|295.07|292.43|295.07|292.43|295.07|292.43|0
1648183760000|2022-03-25 04:49:20|295.28|292.64|294.85|292.21|295.28|292.64|294.85|292.21|0
1648183770000|2022-03-25 04:49:30|294.64|292|294.42|291.78|294.64|292|294.42|291.78|0
1648183780000|2022-03-25 04:49:40|294.64|292|294.85|292.21|294.85|292.21|294.64|292|0
1648183820000|2022-03-25 04:50:20|294.64|292|294.85|292.21|294.85|292.21|294.64|292|0
1648183840000|2022-03-25 04:50:40|295.07|292.43|294.96|292.32|295.07|292.43|294.96|292.32|0
1648183850000|2022-03-25 04:50:50|295.07|292.43|295.28|292.64|295.28|292.64|295.07|292.43|0
1648183860000|2022-03-25 04:51:00|295.5|292.86|295.5|292.86|295.5|292.86|295.5|292.86|0
1648183870000|2022-03-25 04:51:10|295.28|292.64|295.39|292.75|295.39|292.75|295.28|292.64|0
1648183880000|2022-03-25 04:51:20|295.5|292.86|295.5|292.86|295.5|292.86|295.5|292.86|0
1648183890000|2022-03-25 04:51:30|295.28|292.64|295.5|292.86|295.5|292.86|295.28|292.64|0
1648183900000|2022-03-25 04:51:40|295.28|292.64|295.5|292.86|295.5|292.86|295.28|292.64|0
1648183930000|2022-03-25 04:52:10|295.71|293.07|295.71|293.07|295.71|293.07|295.71|293.07|0
1648183940000|2022-03-25 04:52:20|295.6|292.96|295.6|292.96|295.6|292.96|295.6|292.96|0
1648183950000|2022-03-25 04:52:30|295.5|292.86|295.97|293.33|296.08|293.44|295.5|292.86|0
1648183960000|2022-03-25 04:52:40|295.86|293.22|295.76|293.12|295.86|293.22|295.76|293.12|0
1648183970000|2022-03-25 04:52:50|295.55|292.91|295.76|293.12|295.76|293.12|295.55|292.91|0
1648184000000|2022-03-25 04:53:20|295.65|293.01|295.76|293.12|295.76|293.12|295.65|293.01|0
1648184010000|2022-03-25 04:53:30|295.54|292.9|295.54|292.9|295.54|292.9|295.54|292.9|0
1648184020000|2022-03-25 04:53:40|295.33|292.69|295.33|292.69|295.33|292.69|295.33|292.69|0
1648184050000|2022-03-25 04:54:10|295.54|292.9|295.54|292.9|295.54|292.9|295.54|292.9|0
1648184060000|2022-03-25 04:54:20|295.43|292.79|295.54|292.9|295.54|292.9|295.43|292.79|0
1648184070000|2022-03-25 04:54:30|295.43|292.79|295.76|293.12|295.76|293.12|295.43|292.79|0
1648184100000|2022-03-25 04:55:00|295.86|293.22|295.76|293.12|295.86|293.22|295.76|293.12|0
1648184110000|2022-03-25 04:55:10|295.54|292.9|295.54|292.9|295.54|292.9|295.54|292.9|0
1648184120000|2022-03-25 04:55:20|295.65|293.01|296.61|293.97|296.61|293.97|295.65|293.01|0
1648184130000|2022-03-25 04:55:30|296.19|293.55|296.19|293.55|296.19|293.55|296.19|293.55|0
1648184140000|2022-03-25 04:55:40|296.4|293.76|296.4|293.76|296.4|293.76|296.4|293.76|0
1648184150000|2022-03-25 04:55:50|296.61|293.97|296.4|293.76|296.61|293.97|296.4|293.76|0
1648184170000|2022-03-25 04:56:10|296.61|293.97|296.61|293.97|296.61|293.97|296.61|293.97|0
1648184230000|2022-03-25 04:57:10|296.83|294.19|296.83|294.19|296.83|294.19|296.83|294.19|0
1648184250000|2022-03-25 04:57:30|296.72|294.08|296.83|294.19|296.83|294.19|296.72|294.08|0
1648184260000|2022-03-25 04:57:40|298.12|295.48|298.12|295.48|298.12|295.48|297.9|295.26|0
1648184270000|2022-03-25 04:57:50|298.76|296.12|299.19|296.55|299.19|296.55|298.76|296.12|0
1648184280000|2022-03-25 04:58:00|298.98|296.34|299.19|296.55|299.19|296.55|298.98|296.34|0
1648184290000|2022-03-25 04:58:10|299.41|296.77|299.19|296.55|299.41|296.77|299.19|296.55|0
1648184300000|2022-03-25 04:58:20|299.29|296.65|299.41|296.77|299.41|296.77|299.29|296.65|0
1648184320000|2022-03-25 04:58:40|300.37|297.73|302.21|299.57|302.21|299.57|300.37|297.73|0
1648184330000|2022-03-25 04:58:50|302.53|299.89|302.21|299.57|302.53|299.89|302.21|299.57|0
1648184340000|2022-03-25 04:59:00|301.78|299.14|301.99|299.35|301.99|299.35|301.78|299.14|0
1648184350000|2022-03-25 04:59:10|301.45|298.81|301.13|298.49|301.56|298.92|301.13|298.49|0
1648184360000|2022-03-25 04:59:20|301.35|298.71|301.35|298.71|301.35|298.71|301.35|298.71|0
1648184370000|2022-03-25 04:59:30|301.13|298.49|300.7|298.06|301.13|298.49|300.7|298.06|0
1648184380000|2022-03-25 04:59:40|300.48|297.84|300.27|297.63|300.48|297.84|300.27|297.63|0
1648184390000|2022-03-25 04:59:50|300.37|297.73|300.27|297.63|300.48|297.84|300.27|297.63|0
1648184400000|2022-03-25 05:00:00|300.48|297.84|299.19|296.55|300.48|297.84|299.19|296.55|0
1648184410000|2022-03-25 05:00:10|298.54|295.9|298.76|296.12|298.97|296.33|298.54|295.9|0
1648184420000|2022-03-25 05:00:20|298.86|296.22|298.76|296.12|298.86|296.22|298.54|295.9|0
1648184430000|2022-03-25 05:00:30|298.54|295.9|298.54|295.9|298.54|295.9|298.54|295.9|0
1648184440000|2022-03-25 05:00:40|298.43|295.79|298.43|295.79|298.43|295.79|298.43|295.79|0
1648184450000|2022-03-25 05:00:50|298.33|295.69|298.54|295.9|298.76|296.12|298.33|295.69|0
1648184460000|2022-03-25 05:01:00|298.76|296.12|298.76|296.12|298.76|296.12|298.76|296.12|0
1648184470000|2022-03-25 05:01:10|298.97|296.33|299.62|296.98|299.62|296.98|298.97|296.33|0
1648184480000|2022-03-25 05:01:20|299.51|296.87|299.62|296.98|299.62|296.98|299.51|296.87|0
1648184490000|2022-03-25 05:01:30|299.4|296.76|298.97|296.33|299.51|296.87|298.97|296.33|0
1648184500000|2022-03-25 05:01:40|299.19|296.55|298.97|296.33|299.19|296.55|298.97|296.33|0
1648184510000|2022-03-25 05:01:50|299.08|296.44|298.97|296.33|299.08|296.44|298.97|296.33|0
1648184520000|2022-03-25 05:02:00|299.4|296.76|299.51|296.87|299.62|296.98|299.4|296.76|0
1648184530000|2022-03-25 05:02:10|299.62|296.98|299.51|296.87|299.62|296.98|299.4|296.76|0
1648184540000|2022-03-25 05:02:20|299.62|296.98|299.4|296.76|299.62|296.98|299.4|296.76|0
1648184550000|2022-03-25 05:02:30|299.62|296.98|299.83|297.19|299.83|297.19|299.4|296.76|0
1648184560000|2022-03-25 05:02:40|299.72|297.08|299.62|296.98|299.83|297.19|299.62|296.98|0
1648184570000|2022-03-25 05:02:50|299.72|297.08|299.72|297.08|299.72|297.08|299.72|297.08|0
1648184580000|2022-03-25 05:03:00|299.62|296.98|299.4|296.76|299.62|296.98|299.4|296.76|0
1648184590000|2022-03-25 05:03:10|299.19|296.55|299.19|296.55|299.19|296.55|299.19|296.55|0
1648184600000|2022-03-25 05:03:20|299.29|296.65|299.4|296.76|299.4|296.76|299.29|296.65|0
1648184610000|2022-03-25 05:03:30|299.19|296.55|299.29|296.65|299.29|296.65|299.19|296.55|0
1648184620000|2022-03-25 05:03:40|299.19|296.55|298.86|296.22|299.19|296.55|298.86|296.22|0
1648184630000|2022-03-25 05:03:50|298.97|296.33|298.86|296.22|298.97|296.33|298.76|296.12|0
1648184640000|2022-03-25 05:04:00|298.76|296.12|298.97|296.33|298.97|296.33|298.76|296.12|0
1648184650000|2022-03-25 05:04:10|299.19|296.55|299.4|296.76|299.4|296.76|299.07|296.43|0
1648184660000|2022-03-25 05:04:20|299.29|296.65|299.19|296.55|299.29|296.65|299.07|296.43|0
1648184670000|2022-03-25 05:04:30|298.97|296.33|298.97|296.33|298.97|296.33|298.97|296.33|0
1648184680000|2022-03-25 05:04:40|299.18|296.54|299.18|296.54|299.18|296.54|299.18|296.54|0
1648184690000|2022-03-25 05:04:50|298.97|296.33|298.97|296.33|298.97|296.33|298.97|296.33|0
1648184700000|2022-03-25 05:05:00|299.18|296.54|299.4|296.76|299.4|296.76|299.18|296.54|0
1648184710000|2022-03-25 05:05:10|299.18|296.54|299.18|296.54|299.18|296.54|299.18|296.54|0
1648184720000|2022-03-25 05:05:20|299.07|296.43|299.07|296.43|299.07|296.43|298.97|296.33|0
1648184730000|2022-03-25 05:05:30|298.97|296.33|298.75|296.11|298.97|296.33|298.54|295.9|0
1648184740000|2022-03-25 05:05:40|299.18|296.54|298.11|295.47|299.18|296.54|298.11|295.47|0
1648184750000|2022-03-25 05:05:50|298.21|295.57|298.11|295.47|298.21|295.57|298.11|295.47|0
1648184760000|2022-03-25 05:06:00|297.89|295.25|298.32|295.68|298.32|295.68|297.89|295.25|0
1648184770000|2022-03-25 05:06:10|298.54|295.9|298.32|295.68|298.54|295.9|298.32|295.68|0
1648184780000|2022-03-25 05:06:20|298.21|295.57|298.11|295.47|298.32|295.68|298.11|295.47|0
1648184800000|2022-03-25 05:06:40|297.89|295.25|297.89|295.25|297.89|295.25|297.89|295.25|0
1648184820000|2022-03-25 05:07:00|297.78|295.14|297.78|295.14|297.78|295.14|297.78|295.14|0
1648184830000|2022-03-25 05:07:10|297.89|295.25|298.32|295.68|298.32|295.68|297.89|295.25|0
1648184850000|2022-03-25 05:07:30|298.11|295.47|298.21|295.57|298.21|295.57|298.11|295.47|0
1648184860000|2022-03-25 05:07:40|298.11|295.47|298.32|295.68|298.32|295.68|298.11|295.47|0
1648184870000|2022-03-25 05:07:50|298.21|295.57|298.32|295.68|298.32|295.68|298.21|295.57|0
1648184880000|2022-03-25 05:08:00|298.21|295.57|298.11|295.47|298.21|295.57|298.11|295.47|0
1648184890000|2022-03-25 05:08:10|297.89|295.25|297.89|295.25|298.11|295.47|297.89|295.25|0
1648184900000|2022-03-25 05:08:20|298.11|295.47|297.89|295.25|298.11|295.47|297.89|295.25|0
1648184910000|2022-03-25 05:08:30|298.11|295.47|298.32|295.68|298.32|295.68|298.11|295.47|0
1648184920000|2022-03-25 05:08:40|298.42|295.78|298.32|295.68|298.42|295.78|298.32|295.68|0
1648184930000|2022-03-25 05:08:50|298.1|295.46|298.32|295.68|298.32|295.68|298.1|295.46|0
1648184940000|2022-03-25 05:09:00|298.1|295.46|297.89|295.25|298.1|295.46|297.89|295.25|0
1648184950000|2022-03-25 05:09:10|297.99|295.35|298.1|295.46|298.1|295.46|297.99|295.35|0
1648184960000|2022-03-25 05:09:20|297.89|295.25|297.89|295.25|297.89|295.25|297.78|295.14|0
1648184970000|2022-03-25 05:09:30|297.99|295.35|297.89|295.25|297.99|295.35|297.89|295.25|0
1648184980000|2022-03-25 05:09:40|297.67|295.03|297.89|295.25|297.89|295.25|297.67|295.03|0
1648184990000|2022-03-25 05:09:50|297.78|295.14|297.67|295.03|297.89|295.25|297.67|295.03|0
1648185000000|2022-03-25 05:10:00|297.46|294.82|297.67|295.03|297.67|295.03|297.46|294.82|0
1648185010000|2022-03-25 05:10:10|297.46|294.82|297.67|295.03|297.67|295.03|297.46|294.82|0
1648185020000|2022-03-25 05:10:20|297.46|294.82|297.67|295.03|297.67|295.03|297.46|294.82|0
1648185030000|2022-03-25 05:10:30|297.46|294.82|297.46|294.82|297.46|294.82|297.46|294.82|0
1648185040000|2022-03-25 05:10:40|297.67|295.03|297.67|295.03|297.67|295.03|297.67|295.03|0
1648185050000|2022-03-25 05:10:50|297.89|295.25|298.32|295.68|298.32|295.68|297.89|295.25|0
1648185060000|2022-03-25 05:11:00|298.1|295.46|297.89|295.25|298.32|295.68|297.89|295.25|0
1648185070000|2022-03-25 05:11:10|298.1|295.46|298.1|295.46|298.21|295.57|298.1|295.46|0
1648185080000|2022-03-25 05:11:20|298.21|295.57|297.89|295.25|298.21|295.57|297.89|295.25|0
1648185090000|2022-03-25 05:11:30|297.99|295.35|298.1|295.46|298.1|295.46|297.89|295.25|0
1648185100000|2022-03-25 05:11:40|297.99|295.35|298.1|295.46|298.1|295.46|297.99|295.35|0
1648185110000|2022-03-25 05:11:50|298.32|295.68|298.42|295.78|298.53|295.89|298.32|295.68|0
1648185120000|2022-03-25 05:12:00|298.32|295.68|298.1|295.46|298.32|295.68|298.1|295.46|0
1648185130000|2022-03-25 05:12:10|297.99|295.35|297.99|295.35|298.1|295.46|297.89|295.25|0
1648185140000|2022-03-25 05:12:20|297.89|295.25|297.67|295.03|297.89|295.25|297.67|295.03|0
1648185150000|2022-03-25 05:12:30|297.56|294.92|297.46|294.82|297.56|294.92|297.46|294.82|0
1648185170000|2022-03-25 05:12:50|297.03|294.39|297.03|294.39|297.03|294.39|297.03|294.39|0
1648185180000|2022-03-25 05:13:00|297.13|294.49|297.56|294.92|297.56|294.92|297.13|294.49|0
1648185190000|2022-03-25 05:13:10|297.67|295.03|297.67|295.03|297.67|295.03|297.46|294.82|0
1648185200000|2022-03-25 05:13:20|297.56|294.92|297.56|294.92|297.67|295.03|297.56|294.92|0
1648185210000|2022-03-25 05:13:30|297.67|295.03|297.46|294.82|297.67|295.03|297.46|294.82|0
1648185220000|2022-03-25 05:13:40|297.67|295.03|297.67|295.03|297.67|295.03|297.67|295.03|0
1648185240000|2022-03-25 05:14:00|297.56|294.92|298.1|295.46|298.1|295.46|297.56|294.92|0
1648185250000|2022-03-25 05:14:10|298.2|295.56|298.2|295.56|298.2|295.56|298.2|295.56|0
1648185260000|2022-03-25 05:14:20|298.1|295.46|298.1|295.46|298.1|295.46|298.1|295.46|0
1648185280000|2022-03-25 05:14:40|297.88|295.24|298.1|295.46|298.1|295.46|297.88|295.24|0
1648185300000|2022-03-25 05:15:00|297.88|295.24|297.88|295.24|297.88|295.24|297.88|295.24|0
1648185310000|2022-03-25 05:15:10|297.77|295.13|297.77|295.13|297.77|295.13|297.77|295.13|0
1648185320000|2022-03-25 05:15:20|297.67|295.03|297.88|295.24|297.88|295.24|297.67|295.03|0
1648185330000|2022-03-25 05:15:30|297.99|295.35|298.1|295.46|298.1|295.46|297.99|295.35|0
1648185340000|2022-03-25 05:15:40|297.88|295.24|297.88|295.24|297.88|295.24|297.88|295.24|0
1648185350000|2022-03-25 05:15:50|297.67|295.03|297.45|294.81|297.67|295.03|297.45|294.81|0
1648185360000|2022-03-25 05:16:00|297.24|294.6|297.24|294.6|297.24|294.6|297.24|294.6|0
1648185400000|2022-03-25 05:16:40|297.13|294.49|297.02|294.38|297.13|294.49|297.02|294.38|0
1648185410000|2022-03-25 05:16:50|296.81|294.17|296.81|294.17|296.81|294.17|296.81|294.17|0
1648185420000|2022-03-25 05:17:00|296.59|293.95|296.38|293.74|296.59|293.95|296.38|293.74|0
1648185430000|2022-03-25 05:17:10|296.59|293.95|296.59|293.95|296.59|293.95|296.59|293.95|0
1648185440000|2022-03-25 05:17:20|296.38|293.74|296.38|293.74|296.38|293.74|296.38|293.74|0
1648185450000|2022-03-25 05:17:30|296.59|293.95|296.59|293.95|296.59|293.95|296.59|293.95|0
1648185480000|2022-03-25 05:18:00|297.02|294.38|297.24|294.6|297.24|294.6|297.02|294.38|0
1648185490000|2022-03-25 05:18:10|297.02|294.38|297.24|294.6|297.24|294.6|297.02|294.38|0
1648185500000|2022-03-25 05:18:20|297.45|294.81|297.45|294.81|297.45|294.81|297.45|294.81|0
1648185510000|2022-03-25 05:18:30|297.55|294.91|297.02|294.38|297.55|294.91|297.02|294.38|0
1648185520000|2022-03-25 05:18:40|297.24|294.6|296.81|294.17|297.24|294.6|296.81|294.17|0
1648185540000|2022-03-25 05:19:00|297.02|294.38|296.81|294.17|297.02|294.38|296.81|294.17|0
1648185550000|2022-03-25 05:19:10|296.8|294.16|296.8|294.16|296.8|294.16|296.8|294.16|0
1648185560000|2022-03-25 05:19:20|296.38|293.74|296.38|293.74|296.38|293.74|296.38|293.74|0
1648185570000|2022-03-25 05:19:30|296.16|293.52|296.38|293.74|296.38|293.74|296.16|293.52|0
1648185580000|2022-03-25 05:19:40|296.37|293.73|296.37|293.73|296.37|293.73|296.37|293.73|0
1648185590000|2022-03-25 05:19:50|296.59|293.95|296.59|293.95|296.59|293.95|296.59|293.95|0
1648185600000|2022-03-25 05:20:00|296.8|294.16|296.8|294.16|296.8|294.16|296.8|294.16|0
1648185610000|2022-03-25 05:20:10|296.59|293.95|296.48|293.84|296.59|293.95|296.48|293.84|0
1648185620000|2022-03-25 05:20:20|296.37|293.73|296.59|293.95|296.59|293.95|296.37|293.73|0
1648185630000|2022-03-25 05:20:30|296.48|293.84|296.59|293.95|296.59|293.95|296.48|293.84|0
1648185640000|2022-03-25 05:20:40|296.37|293.73|296.59|293.95|296.59|293.95|296.37|293.73|0
1648185660000|2022-03-25 05:21:00|296.8|294.16|296.8|294.16|296.8|294.16|296.8|294.16|0
1648185670000|2022-03-25 05:21:10|296.91|294.27|297.02|294.38|297.02|294.38|296.91|294.27|0
1648185680000|2022-03-25 05:21:20|297.12|294.48|297.12|294.48|297.12|294.48|296.8|294.16|0
1648185690000|2022-03-25 05:21:30|297.23|294.59|297.23|294.59|297.23|294.59|297.12|294.48|0
1648185700000|2022-03-25 05:21:40|297.45|294.81|297.45|294.81|297.45|294.81|297.45|294.81|0
1648185710000|2022-03-25 05:21:50|297.23|294.59|297.45|294.81|297.45|294.81|297.23|294.59|0
1648185720000|2022-03-25 05:22:00|297.66|295.02|297.66|295.02|297.66|295.02|297.66|295.02|0
1648185730000|2022-03-25 05:22:10|297.45|294.81|297.45|294.81|297.66|295.02|297.45|294.81|0
1648185740000|2022-03-25 05:22:20|297.66|295.02|297.55|294.91|297.66|295.02|297.55|294.91|0
1648185750000|2022-03-25 05:22:30|297.45|294.81|297.66|295.02|297.66|295.02|297.45|294.81|0
1648185760000|2022-03-25 05:22:40|297.45|294.81|297.45|294.81|297.45|294.81|297.45|294.81|0
1648185770000|2022-03-25 05:22:50|297.66|295.02|297.45|294.81|297.66|295.02|297.45|294.81|0
1648185780000|2022-03-25 05:23:00|297.66|295.02|297.66|295.02|297.66|295.02|297.66|295.02|0
1648185810000|2022-03-25 05:23:30|298.09|295.45|297.87|295.23|298.09|295.45|297.87|295.23|0
1648185820000|2022-03-25 05:23:40|297.55|294.91|297.66|295.02|297.66|295.02|297.44|294.8|0
1648185830000|2022-03-25 05:23:50|297.87|295.23|297.87|295.23|297.87|295.23|297.87|295.23|0
1648185840000|2022-03-25 05:24:00|297.66|295.02|297.66|295.02|297.66|295.02|297.66|295.02|0
1648185850000|2022-03-25 05:24:10|297.87|295.23|297.87|295.23|297.98|295.34|297.87|295.23|0
1648185870000|2022-03-25 05:24:30|297.66|295.02|297.66|295.02|297.66|295.02|297.66|295.02|0
1648185880000|2022-03-25 05:24:40|297.44|294.8|297.23|294.59|297.44|294.8|297.23|294.59|0
1648185890000|2022-03-25 05:24:50|297.12|294.48|297.01|294.37|297.12|294.48|297.01|294.37|0
1648185900000|2022-03-25 05:25:00|297.23|294.59|297.23|294.59|297.23|294.59|297.23|294.59|0
1648185910000|2022-03-25 05:25:10|297.12|294.48|297.44|294.8|297.44|294.8|297.12|294.48|0
1648185920000|2022-03-25 05:25:20|297.33|294.69|297.55|294.91|297.55|294.91|297.33|294.69|0
1648185930000|2022-03-25 05:25:30|297.44|294.8|297.44|294.8|297.44|294.8|297.44|294.8|0
1648185940000|2022-03-25 05:25:40|297.66|295.02|297.66|295.02|297.66|295.02|297.66|295.02|0
1648185950000|2022-03-25 05:25:50|297.55|294.91|297.55|294.91|297.66|295.02|297.44|294.8|0
1648185960000|2022-03-25 05:26:00|297.44|294.8|297.33|294.69|297.44|294.8|297.33|294.69|0
1648185970000|2022-03-25 05:26:10|297.23|294.59|297.33|294.69|297.33|294.69|297.23|294.59|0
1648185980000|2022-03-25 05:26:20|297.44|294.8|297.54|294.9|297.54|294.9|297.44|294.8|0
1648185990000|2022-03-25 05:26:30|297.44|294.8|297.54|294.9|297.54|294.9|297.44|294.8|0
1648186000000|2022-03-25 05:26:40|297.66|295.02|297.66|295.02|297.66|295.02|297.66|295.02|0
1648186010000|2022-03-25 05:26:50|297.87|295.23|297.87|295.23|297.87|295.23|297.87|295.23|0
1648186020000|2022-03-25 05:27:00|298.09|295.45|298.09|295.45|298.09|295.45|298.09|295.45|0
1648186030000|2022-03-25 05:27:10|298.3|295.66|298.09|295.45|298.3|295.66|298.09|295.45|0
1648186060000|2022-03-25 05:27:40|298.3|295.66|296.8|294.16|298.3|295.66|296.8|294.16|0
1648186070000|2022-03-25 05:27:50|296.9|294.26|297.01|294.37|297.01|294.37|296.8|294.16|0
1648186080000|2022-03-25 05:28:00|296.8|294.16|296.8|294.16|297.01|294.37|296.8|294.16|0
1648186090000|2022-03-25 05:28:10|296.58|293.94|296.15|293.51|296.58|293.94|296.15|293.51|0
1648186100000|2022-03-25 05:28:20|296.37|293.73|296.58|293.94|296.58|293.94|296.37|293.73|0
1648186110000|2022-03-25 05:28:30|296.37|293.73|296.47|293.83|296.47|293.83|296.37|293.73|0
1648186120000|2022-03-25 05:28:40|296.37|293.73|296.37|293.73|296.58|293.94|296.37|293.73|0
1648186130000|2022-03-25 05:28:50|296.15|293.51|295.51|292.87|296.15|293.51|295.51|292.87|0
1648186140000|2022-03-25 05:29:00|295.72|293.08|295.72|293.08|295.72|293.08|295.72|293.08|0
1648186150000|2022-03-25 05:29:10|295.94|293.3|296.15|293.51|296.15|293.51|295.94|293.3|0
1648186160000|2022-03-25 05:29:20|295.94|293.3|296.25|293.61|296.25|293.61|295.94|293.3|0
1648186170000|2022-03-25 05:29:30|296.36|293.72|296.15|293.51|296.36|293.72|296.15|293.51|0
1648186180000|2022-03-25 05:29:40|296.04|293.4|295.94|293.3|296.04|293.4|295.94|293.3|0
1648186190000|2022-03-25 05:29:50|296.04|293.4|296.04|293.4|296.04|293.4|296.04|293.4|0
1648186200000|2022-03-25 05:30:00|295.94|293.3|295.94|293.3|296.04|293.4|295.94|293.3|0
1648186210000|2022-03-25 05:30:10|295.72|293.08|295.82|293.18|295.93|293.29|295.72|293.08|0
1648186220000|2022-03-25 05:30:20|295.93|293.29|295.93|293.29|296.04|293.4|295.93|293.29|0
1648186240000|2022-03-25 05:30:40|295.72|293.08|295.72|293.08|295.72|293.08|295.72|293.08|0
1648186260000|2022-03-25 05:31:00|295.08|292.44|295.08|292.44|295.08|292.44|295.08|292.44|0
1648186270000|2022-03-25 05:31:10|294.65|292.01|294.75|292.11|294.75|292.11|294.65|292.01|0
1648186280000|2022-03-25 05:31:20|294.65|292.01|294.54|291.9|294.65|292.01|294.43|291.79|0
1648186290000|2022-03-25 05:31:30|294.43|291.79|294.22|291.58|294.43|291.79|293.89|291.25|0
1648186300000|2022-03-25 05:31:40|294.32|291.68|294.54|291.9|294.54|291.9|294.32|291.68|0
1648186310000|2022-03-25 05:31:50|294.65|292.01|294.65|292.01|294.65|292.01|294.43|291.79|0
1648186320000|2022-03-25 05:32:00|294.54|291.9|294.22|291.58|294.54|291.9|294.22|291.58|0
1648186330000|2022-03-25 05:32:10|294|291.36|293.79|291.15|294|291.36|293.79|291.15|0
1648186340000|2022-03-25 05:32:20|294.22|291.58|294.22|291.58|294.22|291.58|294.22|291.58|0
1648186350000|2022-03-25 05:32:30|294|291.36|294.65|292.01|294.65|292.01|294|291.36|0
1648186360000|2022-03-25 05:32:40|294.43|291.79|294.65|292.01|294.65|292.01|294.43|291.79|0
1648186370000|2022-03-25 05:32:50|294.43|291.79|294.86|292.22|294.86|292.22|294.43|291.79|0
1648186380000|2022-03-25 05:33:00|295.07|292.43|295.07|292.43|295.07|292.43|295.07|292.43|0
1648186410000|2022-03-25 05:33:30|295.18|292.54|295.29|292.65|295.29|292.65|295.18|292.54|0
1648186430000|2022-03-25 05:33:50|295.5|292.86|295.5|292.86|295.5|292.86|295.5|292.86|0
1648186440000|2022-03-25 05:34:00|295.29|292.65|295.29|292.65|295.5|292.86|295.29|292.65|0
1648186450000|2022-03-25 05:34:10|295.18|292.54|295.07|292.43|295.18|292.54|295.07|292.43|0
1648186460000|2022-03-25 05:34:20|294.96|292.32|294.64|292|294.96|292.32|294.64|292|0
1648186470000|2022-03-25 05:34:30|294.75|292.11|294.64|292|294.75|292.11|294.64|292|0
1648186490000|2022-03-25 05:34:50|294.75|292.11|294.75|292.11|294.75|292.11|294.64|292|0
1648186500000|2022-03-25 05:35:00|294.86|292.22|294.64|292|294.86|292.22|294.64|292|0
1648186510000|2022-03-25 05:35:10|294.43|291.79|294.43|291.79|294.43|291.79|294.43|291.79|0
1648186520000|2022-03-25 05:35:20|294.64|292|294.64|292|294.64|292|294.64|292|0
1648186540000|2022-03-25 05:35:40|294.43|291.79|294.64|292|294.75|292.11|294.43|291.79|0
1648186550000|2022-03-25 05:35:50|294.75|292.11|294.64|292|294.86|292.22|294.64|292|0
1648186580000|2022-03-25 05:36:20|294.53|291.89|294.43|291.79|294.53|291.89|294.43|291.79|0
1648186590000|2022-03-25 05:36:30|294.32|291.68|294.21|291.57|294.32|291.68|294.21|291.57|0
1648186600000|2022-03-25 05:36:40|294|291.36|294.1|291.46|294.1|291.46|294|291.36|0
1648186610000|2022-03-25 05:36:50|294.21|291.57|294|291.36|294.21|291.57|294|291.36|0
1648186620000|2022-03-25 05:37:00|293.79|291.15|294|291.36|294|291.36|293.79|291.15|0
1648186630000|2022-03-25 05:37:10|294.21|291.57|294.21|291.57|294.21|291.57|294.21|291.57|0
1648186640000|2022-03-25 05:37:20|294.43|291.79|294.43|291.79|294.53|291.89|294.43|291.79|0
1648186660000|2022-03-25 05:37:40|294.64|292|294.64|292|294.64|292|294.64|292|0
1648186670000|2022-03-25 05:37:50|294.43|291.79|294.43|291.79|294.43|291.79|294.43|291.79|0
1648186690000|2022-03-25 05:38:10|294.53|291.89|294.64|292|294.64|292|294.43|291.79|0
1648186700000|2022-03-25 05:38:20|294.53|291.89|294.64|292|294.64|292|294.53|291.89|0
1648186710000|2022-03-25 05:38:30|294.43|291.79|294.43|291.79|294.43|291.79|294.43|291.79|0
1648186730000|2022-03-25 05:38:50|294.21|291.57|294.43|291.79|294.43|291.79|294.21|291.57|0
1648186740000|2022-03-25 05:39:00|294.53|291.89|294.43|291.79|294.53|291.89|294.43|291.79|0
1648186750000|2022-03-25 05:39:10|294.42|291.78|294.42|291.78|294.42|291.78|294.42|291.78|0
1648186760000|2022-03-25 05:39:20|294.64|292|294.64|292|294.64|292|294.64|292|0
1648186770000|2022-03-25 05:39:30|294.53|291.89|294.64|292|294.64|292|294.53|291.89|0
1648186780000|2022-03-25 05:39:40|294.74|292.1|294.74|292.1|294.74|292.1|294.74|292.1|0
1648186790000|2022-03-25 05:39:50|294.85|292.21|295.07|292.43|295.07|292.43|294.85|292.21|0
1648186800000|2022-03-25 05:40:00|294.85|292.21|294.74|292.1|294.85|292.21|294.74|292.1|0
1648186810000|2022-03-25 05:40:10|294.64|292|294.42|291.78|294.64|292|294.42|291.78|0
1648186820000|2022-03-25 05:40:20|294.31|291.67|294.31|291.67|294.31|291.67|294.31|291.67|0
1648186830000|2022-03-25 05:40:30|294.42|291.78|294.42|291.78|294.42|291.78|294.42|291.78|0
1648186840000|2022-03-25 05:40:40|294.31|291.67|294.21|291.57|294.31|291.67|294.21|291.57|0
1648186850000|2022-03-25 05:40:50|294.42|291.78|294.53|291.89|294.53|291.89|294.42|291.78|0
1648186860000|2022-03-25 05:41:00|294.64|292|294.42|291.78|294.64|292|294.42|291.78|0
1648186870000|2022-03-25 05:41:10|294.21|291.57|293.99|291.35|294.21|291.57|293.99|291.35|0
1648186880000|2022-03-25 05:41:20|293.78|291.14|293.57|290.93|293.78|291.14|293.57|290.93|0
1648186890000|2022-03-25 05:41:30|293.78|291.14|293.57|290.93|293.78|291.14|293.57|290.93|0
1648186900000|2022-03-25 05:41:40|293.35|290.71|293.35|290.71|293.35|290.71|293.35|290.71|0
1648186910000|2022-03-25 05:41:50|293.24|290.6|293.35|290.71|293.35|290.71|293.24|290.6|0
1648186920000|2022-03-25 05:42:00|293.57|290.93|293.57|290.93|293.57|290.93|293.45|290.81|0
1648186950000|2022-03-25 05:42:30|293.78|291.14|293.78|291.14|293.78|291.14|293.78|291.14|0
1648186960000|2022-03-25 05:42:40|293.99|291.35|293.78|291.14|293.99|291.35|293.78|291.14|0
1648186970000|2022-03-25 05:42:50|293.57|290.93|293.56|290.92|293.57|290.93|293.56|290.92|0
1648186990000|2022-03-25 05:43:10|293.35|290.71|293.78|291.14|293.78|291.14|293.35|290.71|0
1648187000000|2022-03-25 05:43:20|293.67|291.03|293.56|290.92|293.67|291.03|293.56|290.92|0
1648187010000|2022-03-25 05:43:30|293.35|290.71|293.14|290.5|293.35|290.71|293.14|290.5|0
1648187020000|2022-03-25 05:43:40|292.92|290.28|293.14|290.5|293.14|290.5|292.92|290.28|0
1648187030000|2022-03-25 05:43:50|293.35|290.71|293.35|290.71|293.35|290.71|293.35|290.71|0
1648187040000|2022-03-25 05:44:00|293.56|290.92|293.56|290.92|293.56|290.92|293.35|290.71|0
1648187050000|2022-03-25 05:44:10|293.35|290.71|293.56|290.92|293.56|290.92|293.35|290.71|0
1648187060000|2022-03-25 05:44:20|293.45|290.81|293.56|290.92|293.56|290.92|293.45|290.81|0
1648187070000|2022-03-25 05:44:30|293.78|291.14|293.78|291.14|293.78|291.14|293.78|291.14|0
1648187080000|2022-03-25 05:44:40|293.35|290.71|293.56|290.92|293.56|290.92|293.35|290.71|0
1648187100000|2022-03-25 05:45:00|293.67|291.03|293.56|290.92|293.78|291.14|293.56|290.92|0
1648187110000|2022-03-25 05:45:10|293.35|290.71|293.35|290.71|293.35|290.71|293.35|290.71|0
1648187130000|2022-03-25 05:45:30|293.56|290.92|293.78|291.14|293.78|291.14|293.56|290.92|0
1648187150000|2022-03-25 05:45:50|293.99|291.35|293.99|291.35|293.99|291.35|293.78|291.14|0
1648187160000|2022-03-25 05:46:00|294.2|291.56|294.42|291.78|294.42|291.78|294.2|291.56|0
1648187170000|2022-03-25 05:46:10|294.2|291.56|294.2|291.56|294.2|291.56|294.2|291.56|0
1648187180000|2022-03-25 05:46:20|293.99|291.35|293.99|291.35|293.99|291.35|293.99|291.35|0
1648187200000|2022-03-25 05:46:40|294.09|291.45|294.09|291.45|294.2|291.56|294.09|291.45|0
1648187210000|2022-03-25 05:46:50|294.2|291.56|294.2|291.56|294.2|291.56|294.2|291.56|0
1648187220000|2022-03-25 05:47:00|294.42|291.78|294.63|291.99|294.63|291.99|294.42|291.78|0
1648187230000|2022-03-25 05:47:10|294.85|292.21|294.63|291.99|294.85|292.21|294.63|291.99|0
1648187240000|2022-03-25 05:47:20|294.85|292.21|295.06|292.42|295.27|292.63|294.85|292.21|0
1648187250000|2022-03-25 05:47:30|294.84|292.2|294.84|292.2|294.84|292.2|294.84|292.2|0
1648187260000|2022-03-25 05:47:40|295.06|292.42|295.06|292.42|295.06|292.42|295.06|292.42|0
1648187270000|2022-03-25 05:47:50|294.84|292.2|294.84|292.2|294.84|292.2|294.84|292.2|0
1648187280000|2022-03-25 05:48:00|295.06|292.42|295.06|292.42|295.06|292.42|295.06|292.42|0
1648187290000|2022-03-25 05:48:10|295.27|292.63|295.16|292.52|295.27|292.63|295.16|292.52|0
1648187300000|2022-03-25 05:48:20|295.06|292.42|295.06|292.42|295.06|292.42|295.06|292.42|0
1648187320000|2022-03-25 05:48:40|295.27|292.63|295.27|292.63|295.27|292.63|295.27|292.63|0
1648187340000|2022-03-25 05:49:00|295.49|292.85|295.49|292.85|295.49|292.85|295.49|292.85|0
1648187350000|2022-03-25 05:49:10|295.27|292.63|295.7|293.06|295.7|293.06|295.27|292.63|0
1648187360000|2022-03-25 05:49:20|295.59|292.95|295.49|292.85|295.7|293.06|295.49|292.85|0
1648187370000|2022-03-25 05:49:30|295.59|292.95|295.49|292.85|295.59|292.95|295.49|292.85|0
1648187380000|2022-03-25 05:49:40|295.27|292.63|295.27|292.63|295.27|292.63|295.27|292.63|0
1648187390000|2022-03-25 05:49:50|295.06|292.42|295.06|292.42|295.06|292.42|295.06|292.42|0
1648187410000|2022-03-25 05:50:10|295.27|292.63|295.06|292.42|295.27|292.63|295.06|292.42|0
1648187420000|2022-03-25 05:50:20|294.84|292.2|294.63|291.99|294.84|292.2|294.63|291.99|0
1648187430000|2022-03-25 05:50:30|294.41|291.77|294.41|291.77|294.52|291.88|294.41|291.77|0
1648187440000|2022-03-25 05:50:40|294.52|291.88|294.63|291.99|294.63|291.99|294.52|291.88|0
1648187460000|2022-03-25 05:51:00|294.84|292.2|294.63|291.99|294.84|292.2|294.63|291.99|0
1648187470000|2022-03-25 05:51:10|294.84|292.2|295.06|292.42|295.06|292.42|294.84|292.2|0
1648187480000|2022-03-25 05:51:20|294.84|292.2|294.84|292.2|294.84|292.2|294.84|292.2|0
1648187490000|2022-03-25 05:51:30|294.63|291.99|294.63|291.99|294.63|291.99|294.63|291.99|0
1648187500000|2022-03-25 05:51:40|294.84|292.2|294.41|291.77|294.84|292.2|294.41|291.77|0
1648187510000|2022-03-25 05:51:50|294.3|291.66|294.63|291.99|294.63|291.99|294.3|291.66|0
1648187520000|2022-03-25 05:52:00|294.51|291.87|294.63|291.99|294.63|291.99|294.51|291.87|0
1648187530000|2022-03-25 05:52:10|294.51|291.87|293.98|291.34|294.51|291.87|293.98|291.34|0
1648187540000|2022-03-25 05:52:20|293.77|291.13|293.98|291.34|293.98|291.34|293.77|291.13|0
1648187550000|2022-03-25 05:52:30|294.41|291.77|294.63|291.99|294.63|291.99|294.41|291.77|0
1648187560000|2022-03-25 05:52:40|294.73|292.09|294.84|292.2|294.84|292.2|294.63|291.99|0
1648187570000|2022-03-25 05:52:50|295.05|292.41|295.05|292.41|295.05|292.41|295.05|292.41|0
1648187580000|2022-03-25 05:53:00|294.84|292.2|294.62|291.98|294.84|292.2|294.41|291.77|0
1648187590000|2022-03-25 05:53:10|294.73|292.09|294.73|292.09|294.73|292.09|294.73|292.09|0
1648187600000|2022-03-25 05:53:20|294.84|292.2|294.84|292.2|294.84|292.2|294.84|292.2|0
1648187610000|2022-03-25 05:53:30|294.94|292.3|294.84|292.2|294.94|292.3|294.73|292.09|0
1648187620000|2022-03-25 05:53:40|294.62|291.98|294.84|292.2|294.84|292.2|294.62|291.98|0
1648187630000|2022-03-25 05:53:50|294.73|292.09|294.62|291.98|294.73|292.09|294.62|291.98|0
1648187640000|2022-03-25 05:54:00|294.73|292.09|295.05|292.41|295.05|292.41|294.73|292.09|0
1648187650000|2022-03-25 05:54:10|295.27|292.63|295.27|292.63|295.27|292.63|295.27|292.63|0
1648187660000|2022-03-25 05:54:20|295.48|292.84|295.15|292.51|295.48|292.84|295.15|292.51|0
1648187670000|2022-03-25 05:54:30|295.27|292.63|295.27|292.63|295.27|292.63|295.27|292.63|0
1648187680000|2022-03-25 05:54:40|295.48|292.84|295.27|292.63|295.48|292.84|295.27|292.63|0
1648187690000|2022-03-25 05:54:50|295.05|292.41|294.94|292.3|295.05|292.41|294.94|292.3|0
1648187700000|2022-03-25 05:55:00|295.05|292.41|294.84|292.2|295.05|292.41|294.84|292.2|0
1648187710000|2022-03-25 05:55:10|294.94|292.3|294.62|291.98|294.94|292.3|294.62|291.98|0
1648187720000|2022-03-25 05:55:20|294.84|292.2|294.62|291.98|294.84|292.2|294.62|291.98|0
1648187740000|2022-03-25 05:55:40|294.51|291.87|294.62|291.98|294.62|291.98|294.51|291.87|0
1648187750000|2022-03-25 05:55:50|294.51|291.87|294.41|291.77|294.51|291.87|294.41|291.77|0
1648187760000|2022-03-25 05:56:00|294.62|291.98|294.62|291.98|294.62|291.98|294.62|291.98|0
1648187770000|2022-03-25 05:56:10|294.84|292.2|294.84|292.2|294.84|292.2|294.72|292.08|0
1648187780000|2022-03-25 05:56:20|294.94|292.3|295.05|292.41|295.05|292.41|294.94|292.3|0
1648187790000|2022-03-25 05:56:30|295.15|292.51|295.05|292.41|295.15|292.51|295.05|292.41|0
1648187800000|2022-03-25 05:56:40|295.48|292.84|295.58|292.94|295.58|292.94|295.48|292.84|0
1648187810000|2022-03-25 05:56:50|295.69|293.05|295.48|292.84|295.69|293.05|295.48|292.84|0
1648187830000|2022-03-25 05:57:10|295.69|293.05|295.69|293.05|295.69|293.05|295.69|293.05|0
1648187840000|2022-03-25 05:57:20|296.12|293.48|295.91|293.27|296.12|293.48|295.91|293.27|0
1648187850000|2022-03-25 05:57:30|295.48|292.84|295.48|292.84|295.48|292.84|295.48|292.84|0
1648187870000|2022-03-25 05:57:50|295.69|293.05|295.69|293.05|295.69|293.05|295.69|293.05|0
1648187880000|2022-03-25 05:58:00|295.58|292.94|295.58|292.94|295.58|292.94|295.58|292.94|0
1648187890000|2022-03-25 05:58:10|295.69|293.05|295.69|293.05|295.69|293.05|295.69|293.05|0
1648187900000|2022-03-25 05:58:20|295.79|293.15|295.69|293.05|295.79|293.15|295.69|293.05|0
1648187910000|2022-03-25 05:58:30|295.48|292.84|295.58|292.94|295.58|292.94|295.48|292.84|0
1648187920000|2022-03-25 05:58:40|295.69|293.05|295.69|293.05|295.69|293.05|295.58|292.94|0
1648187930000|2022-03-25 05:58:50|295.91|293.27|295.69|293.05|295.91|293.27|295.69|293.05|0
1648187940000|2022-03-25 05:59:00|295.48|292.84|295.58|292.94|295.58|292.94|295.48|292.84|0
1648187950000|2022-03-25 05:59:10|295.69|293.05|295.9|293.26|295.9|293.26|295.69|293.05|0
1648187960000|2022-03-25 05:59:20|295.69|293.05|295.9|293.26|295.9|293.26|295.69|293.05|0
1648187970000|2022-03-25 05:59:30|295.79|293.15|295.79|293.15|295.79|293.15|295.79|293.15|0
1648187980000|2022-03-25 05:59:40|295.69|293.05|295.69|293.05|295.69|293.05|295.69|293.05|0
1648187990000|2022-03-25 05:59:50|295.58|292.94|294.83|292.19|295.58|292.94|294.83|292.19|0
1648188000000|2022-03-25 06:00:00|295.05|292.41|295.69|293.05|295.69|293.05|295.05|292.41|0
1648188010000|2022-03-25 06:00:10|295.58|292.94|295.69|293.05|295.69|293.05|295.58|292.94|0
1648188020000|2022-03-25 06:00:20|295.47|292.83|295.36|292.72|295.47|292.83|295.26|292.62|0
1648188030000|2022-03-25 06:00:30|295.26|292.62|295.47|292.83|295.69|293.05|295.26|292.62|0
1648188040000|2022-03-25 06:00:40|295.58|292.94|295.47|292.83|295.69|293.05|295.47|292.83|0
1648188050000|2022-03-25 06:00:50|295.26|292.62|295.26|292.62|295.26|292.62|295.15|292.51|0
1648188060000|2022-03-25 06:01:00|295.36|292.72|295.04|292.4|295.36|292.72|295.04|292.4|0
1648188070000|2022-03-25 06:01:10|294.62|291.98|294.62|291.98|294.62|291.98|294.62|291.98|0
1648188080000|2022-03-25 06:01:20|294.83|292.19|295.04|292.4|295.04|292.4|294.83|292.19|0
1648188090000|2022-03-25 06:01:30|295.26|292.62|295.04|292.4|295.26|292.62|295.04|292.4|0
1648188100000|2022-03-25 06:01:40|294.83|292.19|295.26|292.62|295.26|292.62|294.83|292.19|0
1648188110000|2022-03-25 06:01:50|295.04|292.4|295.26|292.62|295.26|292.62|295.04|292.4|0
1648188120000|2022-03-25 06:02:00|295.79|293.15|295.69|293.05|295.79|293.15|295.69|293.05|0
1648188130000|2022-03-25 06:02:10|295.9|293.26|295.9|293.26|295.9|293.26|295.9|293.26|0
1648188140000|2022-03-25 06:02:20|295.69|293.05|295.47|292.83|295.9|293.26|295.47|292.83|0
1648188150000|2022-03-25 06:02:30|295.36|292.72|295.47|292.83|295.47|292.83|295.26|292.62|0
1648188160000|2022-03-25 06:02:40|295.69|293.05|295.9|293.26|295.9|293.26|295.69|293.05|0
1648188170000|2022-03-25 06:02:50|296|293.36|296.33|293.69|296.33|293.69|296|293.36|0
1648188180000|2022-03-25 06:03:00|296.12|293.48|296.12|293.48|296.12|293.48|296.12|293.48|0
1648188190000|2022-03-25 06:03:10|296.22|293.58|296.22|293.58|296.22|293.58|296.22|293.58|0
1648188200000|2022-03-25 06:03:20|296.33|293.69|296.11|293.47|296.33|293.69|295.9|293.26|0
1648188210000|2022-03-25 06:03:30|296.22|293.58|296.11|293.47|296.22|293.58|296.11|293.47|0
1648188220000|2022-03-25 06:03:40|296|293.36|296.22|293.58|296.22|293.58|296|293.36|0
1648188230000|2022-03-25 06:03:50|296.11|293.47|295.9|293.26|296.11|293.47|295.9|293.26|0
1648188250000|2022-03-25 06:04:10|295.68|293.04|295.68|293.04|295.68|293.04|295.68|293.04|0
1648188260000|2022-03-25 06:04:20|295.47|292.83|295.47|292.83|295.47|292.83|295.47|292.83|0
1648188280000|2022-03-25 06:04:40|295.26|292.62|295.26|292.62|295.26|292.62|295.26|292.62|0
1648188290000|2022-03-25 06:04:50|295.14|292.5|295.14|292.5|295.14|292.5|295.14|292.5|0
1648188300000|2022-03-25 06:05:00|295.04|292.4|295.04|292.4|295.04|292.4|295.04|292.4|0
1648188320000|2022-03-25 06:05:20|295.25|292.61|295.25|292.61|295.25|292.61|295.25|292.61|0
1648188330000|2022-03-25 06:05:30|295.47|292.83|295.47|292.83|295.47|292.83|295.47|292.83|0
1648188340000|2022-03-25 06:05:40|295.68|293.04|295.9|293.26|295.9|293.26|295.68|293.04|0
1648188350000|2022-03-25 06:05:50|295.68|293.04|295.68|293.04|295.68|293.04|295.68|293.04|0
1648188360000|2022-03-25 06:06:00|295.9|293.26|295.68|293.04|295.9|293.26|295.68|293.04|0
1648188400000|2022-03-25 06:06:40|295.57|292.93|295.68|293.04|295.68|293.04|295.57|292.93|0
1648188410000|2022-03-25 06:06:50|295.47|292.83|295.36|292.72|295.47|292.83|295.36|292.72|0
1648188420000|2022-03-25 06:07:00|295.25|292.61|295.47|292.83|295.47|292.83|295.25|292.61|0
1648188430000|2022-03-25 06:07:10|295.68|293.04|295.47|292.83|295.68|293.04|295.47|292.83|0
1648188440000|2022-03-25 06:07:20|295.04|292.4|294.82|292.18|295.04|292.4|294.82|292.18|0
1648188450000|2022-03-25 06:07:30|295.04|292.4|295.04|292.4|295.04|292.4|295.04|292.4|0
1648188460000|2022-03-25 06:07:40|294.82|292.18|295.04|292.4|295.04|292.4|294.82|292.18|0
1648188510000|2022-03-25 06:08:30|294.61|291.97|294.61|291.97|294.61|291.97|294.61|291.97|0
1648188520000|2022-03-25 06:08:40|294.39|291.75|294.39|291.75|294.39|291.75|294.39|291.75|0
1648188530000|2022-03-25 06:08:50|294.61|291.97|294.61|291.97|294.61|291.97|294.5|291.86|0
1648188540000|2022-03-25 06:09:00|294.82|292.18|294.82|292.18|294.82|292.18|294.82|292.18|0
1648188550000|2022-03-25 06:09:10|294.61|291.97|294.61|291.97|294.61|291.97|294.61|291.97|0
1648188560000|2022-03-25 06:09:20|294.5|291.86|294.61|291.97|294.61|291.97|294.5|291.86|0
1648188580000|2022-03-25 06:09:40|294.5|291.86|294.61|291.97|294.61|291.97|294.5|291.86|0
1648188600000|2022-03-25 06:10:00|294.92|292.28|295.46|292.82|295.46|292.82|294.92|292.28|0
1648188610000|2022-03-25 06:10:10|295.25|292.61|295.25|292.61|295.46|292.82|295.25|292.61|0
1648188620000|2022-03-25 06:10:20|295.46|292.82|295.46|292.82|295.46|292.82|295.46|292.82|0
1648188630000|2022-03-25 06:10:30|295.25|292.61|295.25|292.61|295.25|292.61|295.25|292.61|0
1648188640000|2022-03-25 06:10:40|295.03|292.39|295.03|292.39|295.03|292.39|295.03|292.39|0
1648188650000|2022-03-25 06:10:50|295.14|292.5|295.25|292.61|295.25|292.61|295.03|292.39|0
1648188660000|2022-03-25 06:11:00|295.35|292.71|295.46|292.82|295.46|292.82|295.35|292.71|0
1648188670000|2022-03-25 06:11:10|295.68|293.04|295.89|293.25|295.89|293.25|295.68|293.04|0
1648188690000|2022-03-25 06:11:30|296.11|293.47|296.11|293.47|296.11|293.47|296.11|293.47|0
1648188700000|2022-03-25 06:11:40|296.21|293.57|296.11|293.47|296.21|293.57|296.11|293.47|0
1648188710000|2022-03-25 06:11:50|295.89|293.25|295.99|293.35|296.21|293.57|295.89|293.25|0
1648188720000|2022-03-25 06:12:00|296.11|293.47|296.54|293.9|296.75|294.11|296.11|293.47|0
1648188730000|2022-03-25 06:12:10|296.32|293.68|295.99|293.35|296.32|293.68|295.99|293.35|0
1648188740000|2022-03-25 06:12:20|296.11|293.47|296.11|293.47|296.11|293.47|296.11|293.47|0
1648188760000|2022-03-25 06:12:40|295.89|293.25|295.89|293.25|295.89|293.25|295.68|293.04|0
1648188780000|2022-03-25 06:13:00|295.68|293.04|295.89|293.25|295.89|293.25|295.68|293.04|0
1648188790000|2022-03-25 06:13:10|295.99|293.35|295.89|293.25|295.99|293.35|295.89|293.25|0
1648188820000|2022-03-25 06:13:40|295.68|293.04|295.78|293.14|295.78|293.14|295.68|293.04|0
1648188830000|2022-03-25 06:13:50|295.67|293.03|295.67|293.03|295.78|293.14|295.67|293.03|0
1648188840000|2022-03-25 06:14:00|295.78|293.14|295.78|293.14|295.78|293.14|295.67|293.03|0
1648188850000|2022-03-25 06:14:10|295.67|293.03|296.1|293.46|296.21|293.57|295.67|293.03|0
1648188860000|2022-03-25 06:14:20|295.99|293.35|296.1|293.46|296.1|293.46|295.99|293.35|0
1648188870000|2022-03-25 06:14:30|296.32|293.68|296.32|293.68|296.32|293.68|296.32|293.68|0
1648188880000|2022-03-25 06:14:40|296.1|293.46|295.99|293.35|296.32|293.68|295.99|293.35|0
1648188900000|2022-03-25 06:15:00|296.21|293.57|296.32|293.68|296.32|293.68|296.21|293.57|0
1648188910000|2022-03-25 06:15:10|296.42|293.78|296.32|293.68|296.42|293.78|296.21|293.57|0
1648188920000|2022-03-25 06:15:20|296.53|293.89|296.75|294.11|296.75|294.11|296.53|293.89|0
1648188930000|2022-03-25 06:15:30|296.96|294.32|296.75|294.11|296.96|294.32|296.75|294.11|0
1648188950000|2022-03-25 06:15:50|296.96|294.32|296.85|294.21|296.96|294.32|296.85|294.21|0
1648188960000|2022-03-25 06:16:00|296.75|294.11|296.85|294.21|296.85|294.21|296.75|294.11|0
1648188970000|2022-03-25 06:16:10|296.75|294.11|296.96|294.32|296.96|294.32|296.75|294.11|0
1648188980000|2022-03-25 06:16:20|297.06|294.42|296.96|294.32|297.06|294.42|296.96|294.32|0
1648188990000|2022-03-25 06:16:30|297.06|294.42|296.85|294.21|297.06|294.42|296.85|294.21|0
1648189000000|2022-03-25 06:16:40|296.75|294.11|296.75|294.11|296.75|294.11|296.75|294.11|0
1648189010000|2022-03-25 06:16:50|296.53|293.89|296.53|293.89|296.53|293.89|296.53|293.89|0
1648189020000|2022-03-25 06:17:00|296.63|293.99|296.63|293.99|296.63|293.99|296.53|293.89|0
1648189030000|2022-03-25 06:17:10|296.53|293.89|296.74|294.1|296.74|294.1|296.53|293.89|0
1648189050000|2022-03-25 06:17:30|296.63|293.99|296.63|293.99|296.63|293.99|296.63|293.99|0
1648189060000|2022-03-25 06:17:40|296.53|293.89|296.42|293.78|296.53|293.89|296.42|293.78|0
1648189070000|2022-03-25 06:17:50|296.31|293.67|296.31|293.67|296.31|293.67|296.31|293.67|0
1648189080000|2022-03-25 06:18:00|296.53|293.89|296.53|293.89|296.53|293.89|296.53|293.89|0
1648189090000|2022-03-25 06:18:10|296.42|293.78|296.31|293.67|296.42|293.78|296.31|293.67|0
1648189100000|2022-03-25 06:18:20|296.42|293.78|296.31|293.67|296.42|293.78|296.31|293.67|0
1648189110000|2022-03-25 06:18:30|296.42|293.78|296.42|293.78|296.42|293.78|296.42|293.78|0
1648189120000|2022-03-25 06:18:40|296.31|293.67|296.31|293.67|296.31|293.67|296.31|293.67|0
1648189140000|2022-03-25 06:19:00|296.42|293.78|296.63|293.99|296.63|293.99|296.42|293.78|0
1648189150000|2022-03-25 06:19:10|296.96|294.32|296.96|294.32|296.96|294.32|296.85|294.21|0
1648189160000|2022-03-25 06:19:20|296.85|294.21|296.63|293.99|296.85|294.21|296.63|293.99|0
1648189170000|2022-03-25 06:19:30|296.53|293.89|296.31|293.67|296.53|293.89|296.31|293.67|0
1648189180000|2022-03-25 06:19:40|296.53|293.89|296.53|293.89|296.53|293.89|296.53|293.89|0
1648189190000|2022-03-25 06:19:50|296.74|294.1|296.74|294.1|296.74|294.1|296.74|294.1|0
1648189200000|2022-03-25 06:20:00|296.84|294.2|296.74|294.1|296.84|294.2|296.74|294.1|0
1648189220000|2022-03-25 06:20:20|296.53|293.89|296.53|293.89|296.53|293.89|296.41|293.77|0
1648189230000|2022-03-25 06:20:30|296.41|293.77|296.31|293.67|296.41|293.77|296.31|293.67|0
1648189240000|2022-03-25 06:20:40|296.41|293.77|296.41|293.77|296.41|293.77|296.41|293.77|0
1648189250000|2022-03-25 06:20:50|296.53|293.89|296.74|294.1|296.74|294.1|296.53|293.89|0
1648189260000|2022-03-25 06:21:00|296.63|293.99|296.63|293.99|296.63|293.99|296.63|293.99|0
1648189270000|2022-03-25 06:21:10|296.53|293.89|296.74|294.1|296.74|294.1|296.53|293.89|0
1648189280000|2022-03-25 06:21:20|296.84|294.2|296.74|294.1|296.84|294.2|296.74|294.1|0
1648189290000|2022-03-25 06:21:30|296.96|294.32|297.06|294.42|297.17|294.53|296.96|294.32|0
1648189300000|2022-03-25 06:21:40|297.17|294.53|297.17|294.53|297.17|294.53|296.95|294.31|0
1648189320000|2022-03-25 06:22:00|297.27|294.63|297.27|294.63|297.27|294.63|297.27|294.63|0
1648189330000|2022-03-25 06:22:10|297.17|294.53|297.17|294.53|297.27|294.63|297.17|294.53|0
1648189340000|2022-03-25 06:22:20|296.95|294.31|296.95|294.31|296.95|294.31|296.95|294.31|0
1648189360000|2022-03-25 06:22:40|296.74|294.1|296.52|293.88|296.74|294.1|296.52|293.88|0
1648189370000|2022-03-25 06:22:50|296.63|293.99|296.63|293.99|296.63|293.99|296.63|293.99|0
1648189380000|2022-03-25 06:23:00|296.74|294.1|296.74|294.1|296.74|294.1|296.74|294.1|0
1648189390000|2022-03-25 06:23:10|296.95|294.31|296.95|294.31|296.95|294.31|296.95|294.31|0
1648189400000|2022-03-25 06:23:20|296.84|294.2|296.84|294.2|296.84|294.2|296.84|294.2|0
1648189410000|2022-03-25 06:23:30|296.74|294.1|296.95|294.31|296.95|294.31|296.74|294.1|0
1648189420000|2022-03-25 06:23:40|297.17|294.53|297.17|294.53|297.17|294.53|297.17|294.53|0
1648189430000|2022-03-25 06:23:50|297.38|294.74|297.38|294.74|297.38|294.74|297.38|294.74|0
1648189440000|2022-03-25 06:24:00|297.6|294.96|297.6|294.96|297.6|294.96|297.6|294.96|0
1648189450000|2022-03-25 06:24:10|297.38|294.74|297.27|294.63|297.38|294.74|297.27|294.63|0
1648189460000|2022-03-25 06:24:20|297.17|294.53|297.17|294.53|297.17|294.53|297.17|294.53|0
1648189470000|2022-03-25 06:24:30|296.95|294.31|297.17|294.53|297.17|294.53|296.95|294.31|0
1648189480000|2022-03-25 06:24:40|297.27|294.63|297.27|294.63|297.38|294.74|297.27|294.63|0
1648189490000|2022-03-25 06:24:50|297.38|294.74|297.27|294.63|297.38|294.74|297.27|294.63|0
1648189500000|2022-03-25 06:25:00|297.17|294.53|297.17|294.53|297.17|294.53|297.17|294.53|0
1648189510000|2022-03-25 06:25:10|297.38|294.74|296.74|294.1|297.38|294.74|296.74|294.1|0
1648189530000|2022-03-25 06:25:30|296.95|294.31|296.84|294.2|296.95|294.31|296.84|294.2|0
1648189540000|2022-03-25 06:25:40|296.74|294.1|296.95|294.31|296.95|294.31|296.74|294.1|0
1648189550000|2022-03-25 06:25:50|296.84|294.2|296.95|294.31|296.95|294.31|296.84|294.2|0
1648189580000|2022-03-25 06:26:20|296.74|294.1|296.74|294.1|296.74|294.1|296.52|293.88|0
1648189590000|2022-03-25 06:26:30|296.73|294.09|296.73|294.09|296.73|294.09|296.73|294.09|0
1648189600000|2022-03-25 06:26:40|296.41|293.77|296.41|293.77|296.41|293.77|296.41|293.77|0
1648189610000|2022-03-25 06:26:50|296.31|293.67|296.41|293.77|296.41|293.77|296.19|293.55|0
1648189620000|2022-03-25 06:27:00|296.52|293.88|296.52|293.88|296.52|293.88|296.52|293.88|0
1648189630000|2022-03-25 06:27:10|296.41|293.77|296.3|293.66|296.41|293.77|296.3|293.66|0
1648189640000|2022-03-25 06:27:20|296.09|293.45|296.09|293.45|296.09|293.45|296.09|293.45|0
1648189680000|2022-03-25 06:28:00|295.98|293.34|295.98|293.34|295.98|293.34|295.98|293.34|0
1648189690000|2022-03-25 06:28:10|295.87|293.23|295.98|293.34|295.98|293.34|295.87|293.23|0
1648189700000|2022-03-25 06:28:20|295.87|293.23|295.87|293.23|295.98|293.34|295.87|293.23|0
1648189710000|2022-03-25 06:28:30|296.3|293.66|296.3|293.66|296.3|293.66|296.3|293.66|0
1648189730000|2022-03-25 06:28:50|296.52|293.88|296.41|293.77|296.52|293.88|296.41|293.77|0
1648189740000|2022-03-25 06:29:00|296.52|293.88|296.52|293.88|296.52|293.88|296.52|293.88|0
1648189760000|2022-03-25 06:29:20|296.41|293.77|296.3|293.66|296.41|293.77|296.3|293.66|0
1648189770000|2022-03-25 06:29:30|296.73|294.09|296.52|293.88|296.73|294.09|296.52|293.88|0
1648189780000|2022-03-25 06:29:40|296.3|293.66|296.52|293.88|296.52|293.88|296.3|293.66|0
1648189790000|2022-03-25 06:29:50|296.41|293.77|296.41|293.77|296.41|293.77|296.41|293.77|0
1648189800000|2022-03-25 06:30:00|296.52|293.88|296.62|293.98|296.73|294.09|296.52|293.88|0
1648189810000|2022-03-25 06:30:10|296.52|293.88|296.73|294.09|296.73|294.09|296.52|293.88|0
1648189820000|2022-03-25 06:30:20|296.52|293.88|296.4|293.76|296.52|293.88|296.4|293.76|0
1648189830000|2022-03-25 06:30:30|296.52|293.88|296.4|293.76|296.52|293.88|296.4|293.76|0
1648189840000|2022-03-25 06:30:40|296.3|293.66|296.3|293.66|296.3|293.66|296.3|293.66|0
1648189850000|2022-03-25 06:30:50|296.19|293.55|296.52|293.88|296.52|293.88|296.19|293.55|0
1648189860000|2022-03-25 06:31:00|296.62|293.98|296.52|293.88|296.62|293.98|296.52|293.88|0
1648189870000|2022-03-25 06:31:10|296.73|294.09|296.73|294.09|296.73|294.09|296.73|294.09|0
1648189920000|2022-03-25 06:32:00|296.51|293.87|296.51|293.87|296.51|293.87|296.51|293.87|0
1648189940000|2022-03-25 06:32:20|296.3|293.66|296.3|293.66|296.3|293.66|296.3|293.66|0
1648189950000|2022-03-25 06:32:30|296.62|293.98|296.51|293.87|296.62|293.98|296.51|293.87|0
1648189960000|2022-03-25 06:32:40|296.3|293.66|296.3|293.66|296.3|293.66|296.3|293.66|0
1648189970000|2022-03-25 06:32:50|295.97|293.33|296.08|293.44|296.08|293.44|295.97|293.33|0
1648189980000|2022-03-25 06:33:00|296.3|293.66|296.3|293.66|296.3|293.66|296.3|293.66|0
1648189990000|2022-03-25 06:33:10|296.4|293.76|296.62|293.98|296.62|293.98|296.4|293.76|0
1648190000000|2022-03-25 06:33:20|296.73|294.09|296.73|294.09|296.73|294.09|296.51|293.87|0
1648190010000|2022-03-25 06:33:30|296.62|293.98|296.73|294.09|296.73|294.09|296.62|293.98|0
1648190020000|2022-03-25 06:33:40|296.51|293.87|296.51|293.87|296.51|293.87|296.51|293.87|0
1648190030000|2022-03-25 06:33:50|296.62|293.98|296.62|293.98|296.62|293.98|296.62|293.98|0
1648190040000|2022-03-25 06:34:00|296.51|293.87|296.51|293.87|296.51|293.87|296.51|293.87|0
1648190060000|2022-03-25 06:34:20|296.73|294.09|296.51|293.87|296.73|294.09|296.51|293.87|0
1648190070000|2022-03-25 06:34:30|296.4|293.76|296.4|293.76|296.51|293.87|296.4|293.76|0
1648190080000|2022-03-25 06:34:40|296.51|293.87|296.4|293.76|296.51|293.87|296.4|293.76|0
1648190090000|2022-03-25 06:34:50|296.51|293.87|296.51|293.87|296.51|293.87|296.4|293.76|0
1648190100000|2022-03-25 06:35:00|296.73|294.09|296.73|294.09|296.73|294.09|296.73|294.09|0
1648190110000|2022-03-25 06:35:10|296.51|293.87|296.51|293.87|296.51|293.87|296.51|293.87|0
1648190120000|2022-03-25 06:35:20|296.61|293.97|296.3|293.66|296.61|293.97|296.3|293.66|0
1648190140000|2022-03-25 06:35:40|296.08|293.44|296.08|293.44|296.08|293.44|296.08|293.44|0
1648190150000|2022-03-25 06:35:50|295.87|293.23|295.97|293.33|295.97|293.33|295.87|293.23|0
1648190160000|2022-03-25 06:36:00|296.08|293.44|296.08|293.44|296.08|293.44|296.08|293.44|0
1648190170000|2022-03-25 06:36:10|295.87|293.23|295.87|293.23|295.87|293.23|295.87|293.23|0
1648190180000|2022-03-25 06:36:20|295.75|293.11|295.75|293.11|295.75|293.11|295.75|293.11|0
1648190190000|2022-03-25 06:36:30|295.65|293.01|295.65|293.01|295.65|293.01|295.65|293.01|0
1648190200000|2022-03-25 06:36:40|295.54|292.9|295.65|293.01|295.75|293.11|295.54|292.9|0
1648190210000|2022-03-25 06:36:50|295.54|292.9|295.54|292.9|295.54|292.9|295.54|292.9|0
1648190220000|2022-03-25 06:37:00|295.65|293.01|295.44|292.8|295.65|293.01|295.44|292.8|0
1648190230000|2022-03-25 06:37:10|295.22|292.58|295.44|292.8|295.44|292.8|295.22|292.58|0
1648190260000|2022-03-25 06:37:40|295.32|292.68|295.54|292.9|295.54|292.9|295.32|292.68|0
1648190280000|2022-03-25 06:38:00|295.65|293.01|295.44|292.8|295.65|293.01|295.44|292.8|0
1648190290000|2022-03-25 06:38:10|295.65|293.01|295.86|293.22|295.86|293.22|295.65|293.01|0
1648190300000|2022-03-25 06:38:20|296.08|293.44|295.97|293.33|296.08|293.44|295.86|293.22|0
1648190310000|2022-03-25 06:38:30|296.08|293.44|295.43|292.79|296.08|293.44|295.43|292.79|0
1648190320000|2022-03-25 06:38:40|295.22|292.58|295.22|292.58|295.22|292.58|295.22|292.58|0
1648190330000|2022-03-25 06:38:50|295.11|292.47|295.22|292.58|295.22|292.58|295.11|292.47|0
1648190340000|2022-03-25 06:39:00|295.32|292.68|295.54|292.9|295.54|292.9|295.32|292.68|0
1648190350000|2022-03-25 06:39:10|295.43|292.79|295.43|292.79|295.43|292.79|295.43|292.79|0
1648190360000|2022-03-25 06:39:20|295.65|293.01|295.65|293.01|295.65|293.01|295.43|292.79|0
1648190370000|2022-03-25 06:39:30|295.54|292.9|295.65|293.01|295.65|293.01|295.54|292.9|0
1648190380000|2022-03-25 06:39:40|295.43|292.79|295.43|292.79|295.43|292.79|295.43|292.79|0
1648190400000|2022-03-25 06:40:00|295.65|293.01|295.75|293.11|295.75|293.11|295.65|293.01|0
1648190410000|2022-03-25 06:40:10|295.86|293.22|295.86|293.22|295.86|293.22|295.86|293.22|0
1648190420000|2022-03-25 06:40:20|296.08|293.44|296.08|293.44|296.08|293.44|296.08|293.44|0
1648190430000|2022-03-25 06:40:30|295.86|293.22|295.86|293.22|295.86|293.22|295.86|293.22|0
1648190460000|2022-03-25 06:41:00|296.08|293.44|295.86|293.22|296.08|293.44|295.86|293.22|0
1648190480000|2022-03-25 06:41:20|295.53|292.89|295.43|292.79|295.53|292.89|295.43|292.79|0
1648190490000|2022-03-25 06:41:30|295.32|292.68|295.43|292.79|295.43|292.79|295.32|292.68|0
1648190500000|2022-03-25 06:41:40|295.53|292.89|295.53|292.89|295.53|292.89|295.53|292.89|0
1648190510000|2022-03-25 06:41:50|295.65|293.01|295.65|293.01|295.65|293.01|295.65|293.01|0
1648190530000|2022-03-25 06:42:10|295.53|292.89|295.65|293.01|295.65|293.01|295.53|292.89|0
1648190550000|2022-03-25 06:42:30|295.53|292.89|295.43|292.79|295.53|292.89|295.43|292.79|0
1648190560000|2022-03-25 06:42:40|295.53|292.89|295.64|293|295.64|293|295.53|292.89|0
1648190590000|2022-03-25 06:43:10|295.75|293.11|295.86|293.22|295.86|293.22|295.75|293.11|0
1648190600000|2022-03-25 06:43:20|295.75|293.11|295.75|293.11|295.75|293.11|295.64|293|0
1648190610000|2022-03-25 06:43:30|295.64|293|295.53|292.89|295.64|293|295.53|292.89|0
1648190620000|2022-03-25 06:43:40|295.43|292.79|295.43|292.79|295.53|292.89|295.43|292.79|0
1648190630000|2022-03-25 06:43:50|295.32|292.68|295.43|292.79|295.43|292.79|295.32|292.68|0
1648190660000|2022-03-25 06:44:20|295.21|292.57|294.67|292.03|295.21|292.57|294.67|292.03|0
1648190670000|2022-03-25 06:44:30|294.57|291.93|294.57|291.93|294.57|291.93|294.57|291.93|0
1648190680000|2022-03-25 06:44:40|294.79|292.15|295|292.36|295|292.36|294.79|292.15|0
1648190690000|2022-03-25 06:44:50|295.21|292.57|295|292.36|295.21|292.57|295|292.36|0
1648190700000|2022-03-25 06:45:00|294.57|291.93|294.57|291.93|294.67|292.03|294.57|291.93|0
1648190710000|2022-03-25 06:45:10|294.67|292.03|294.36|291.72|294.67|292.03|294.36|291.72|0
1648190720000|2022-03-25 06:45:20|294.57|291.93|294.57|291.93|294.57|291.93|294.57|291.93|0
1648190730000|2022-03-25 06:45:30|294.36|291.72|294.78|292.14|294.78|292.14|294.36|291.72|0
1648190740000|2022-03-25 06:45:40|294.67|292.03|294.78|292.14|294.78|292.14|294.67|292.03|0
1648190750000|2022-03-25 06:45:50|294.67|292.03|294.67|292.03|294.67|292.03|294.67|292.03|0
1648190760000|2022-03-25 06:46:00|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648190770000|2022-03-25 06:46:10|295|292.36|294.78|292.14|295|292.36|294.78|292.14|0
1648190780000|2022-03-25 06:46:20|294.89|292.25|294.89|292.25|294.89|292.25|294.78|292.14|0
1648190790000|2022-03-25 06:46:30|295|292.36|294.89|292.25|295|292.36|294.89|292.25|0
1648190800000|2022-03-25 06:46:40|295|292.36|294.78|292.14|295|292.36|294.78|292.14|0
1648190810000|2022-03-25 06:46:50|294.89|292.25|294.89|292.25|294.89|292.25|294.89|292.25|0
1648190820000|2022-03-25 06:47:00|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648190830000|2022-03-25 06:47:10|294.89|292.25|294.89|292.25|294.89|292.25|294.89|292.25|0
1648190840000|2022-03-25 06:47:20|295|292.36|295|292.36|295|292.36|295|292.36|0
1648190890000|2022-03-25 06:48:10|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648190900000|2022-03-25 06:48:20|295|292.36|295|292.36|295|292.36|295|292.36|0
1648190910000|2022-03-25 06:48:30|294.78|292.14|295|292.36|295|292.36|294.78|292.14|0
1648190920000|2022-03-25 06:48:40|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648190930000|2022-03-25 06:48:50|294.88|292.24|294.99|292.35|294.99|292.35|294.88|292.24|0
1648190940000|2022-03-25 06:49:00|294.88|292.24|294.99|292.35|294.99|292.35|294.88|292.24|0
1648190950000|2022-03-25 06:49:10|294.88|292.24|294.88|292.24|294.88|292.24|294.88|292.24|0
1648190960000|2022-03-25 06:49:20|294.99|292.35|294.99|292.35|294.99|292.35|294.88|292.24|0
1648190970000|2022-03-25 06:49:30|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648190990000|2022-03-25 06:49:50|294.88|292.24|294.88|292.24|294.88|292.24|294.88|292.24|0
1648191000000|2022-03-25 06:50:00|294.99|292.35|294.99|292.35|294.99|292.35|294.88|292.24|0
1648191020000|2022-03-25 06:50:20|294.88|292.24|294.56|291.92|294.88|292.24|294.56|291.92|0
1648191030000|2022-03-25 06:50:30|294.67|292.03|294.56|291.92|294.67|292.03|294.56|291.92|0
1648191070000|2022-03-25 06:51:10|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648191080000|2022-03-25 06:51:20|294.88|292.24|294.88|292.24|294.88|292.24|294.88|292.24|0
1648191090000|2022-03-25 06:51:30|294.99|292.35|294.88|292.24|294.99|292.35|294.88|292.24|0
1648191100000|2022-03-25 06:51:40|294.99|292.35|294.99|292.35|294.99|292.35|294.99|292.35|0
1648191120000|2022-03-25 06:52:00|294.78|292.14|294.67|292.03|294.78|292.14|294.67|292.03|0
1648191130000|2022-03-25 06:52:10|294.78|292.14|294.78|292.14|294.78|292.14|294.78|292.14|0
1648191140000|2022-03-25 06:52:20|294.99|292.35|294.99|292.35|294.99|292.35|294.99|292.35|0
1648191160000|2022-03-25 06:52:40|294.78|292.14|294.99|292.35|294.99|292.35|294.78|292.14|0
1648191250000|2022-03-25 06:54:10|295.42|292.78|295.63|292.99|295.63|292.99|295.42|292.78|0
1648191270000|2022-03-25 06:54:30|295.74|293.1|295.85|293.21|295.85|293.21|295.74|293.1|0
1648191320000|2022-03-25 06:55:20|295.63|292.99|295.63|292.99|295.63|292.99|295.63|292.99|0
1648191370000|2022-03-25 06:56:10|295.85|293.21|295.85|293.21|295.85|293.21|295.85|293.21|0
1648191380000|2022-03-25 06:56:20|295.73|293.09|295.63|292.99|295.85|293.21|295.63|292.99|0
1648191390000|2022-03-25 06:56:30|295.73|293.09|295.73|293.09|295.73|293.09|295.73|293.09|0
1648191400000|2022-03-25 06:56:40|295.84|293.2|295.84|293.2|295.84|293.2|295.84|293.2|0
1648191410000|2022-03-25 06:56:50|296.06|293.42|296.06|293.42|296.06|293.42|296.06|293.42|0
1648191420000|2022-03-25 06:57:00|295.95|293.31|296.06|293.42|296.06|293.42|295.95|293.31|0
1648191440000|2022-03-25 06:57:20|295.95|293.31|296.06|293.42|296.06|293.42|295.95|293.31|0
1648191450000|2022-03-25 06:57:30|295.95|293.31|295.95|293.31|295.95|293.31|295.95|293.31|0
1648191460000|2022-03-25 06:57:40|295.84|293.2|295.63|292.99|295.84|293.2|295.63|292.99|0
1648191470000|2022-03-25 06:57:50|295.73|293.09|295.73|293.09|295.73|293.09|295.73|293.09|0
1648191480000|2022-03-25 06:58:00|295.84|293.2|295.84|293.2|295.84|293.2|295.73|293.09|0
1648191520000|2022-03-25 06:58:40|295.63|292.99|295.63|292.99|295.63|292.99|295.63|292.99|0
1648191530000|2022-03-25 06:58:50|295.84|293.2|295.41|292.77|295.84|293.2|295.41|292.77|0
1648191550000|2022-03-25 06:59:10|295.63|292.99|295.2|292.56|295.63|292.99|295.2|292.56|0
1648191560000|2022-03-25 06:59:20|295.41|292.77|295.41|292.77|295.41|292.77|295.41|292.77|0
1648191570000|2022-03-25 06:59:30|296.06|293.42|296.7|294.06|296.7|294.06|296.06|293.42|0
1648191580000|2022-03-25 06:59:40|297.35|294.71|297.35|294.71|297.35|294.71|297.35|294.71|0
1648191590000|2022-03-25 06:59:50|297.78|295.14|297.78|295.14|297.78|295.14|297.78|295.14|0
1648191600000|2022-03-25 07:00:00|297.56|294.92|297.13|294.49|297.56|294.92|297.13|294.49|0
1648191610000|2022-03-25 07:00:10|297.02|294.38|296.91|294.27|297.02|294.38|296.91|294.27|0
1648191620000|2022-03-25 07:00:20|297.13|294.49|297.13|294.49|297.13|294.49|297.13|294.49|0
1648191650000|2022-03-25 07:00:50|297.23|294.59|296.91|294.27|297.23|294.59|296.91|294.27|0
1648191660000|2022-03-25 07:01:00|296.8|294.16|296.7|294.06|296.8|294.16|296.7|294.06|0
1648191670000|2022-03-25 07:01:10|296.27|293.63|295.63|292.99|296.27|293.63|295.63|292.99|0
1648191680000|2022-03-25 07:01:20|295.84|293.2|295.84|293.2|295.84|293.2|295.84|293.2|0
1648191690000|2022-03-25 07:01:30|295.2|292.56|294.98|292.34|295.2|292.56|294.98|292.34|0
1648191700000|2022-03-25 07:01:40|295.08|292.44|295.41|292.77|295.41|292.77|295.08|292.44|0
1648191710000|2022-03-25 07:01:50|295.62|292.98|295.84|293.2|295.84|293.2|295.62|292.98|0
1648191720000|2022-03-25 07:02:00|296.05|293.41|296.05|293.41|296.05|293.41|296.05|293.41|0
1648191730000|2022-03-25 07:02:10|295.94|293.3|295.94|293.3|295.94|293.3|295.94|293.3|0
1648191740000|2022-03-25 07:02:20|296.05|293.41|296.05|293.41|296.05|293.41|296.05|293.41|0
1648191750000|2022-03-25 07:02:30|296.27|293.63|296.59|293.95|296.59|293.95|296.27|293.63|0
1648191760000|2022-03-25 07:02:40|296.7|294.06|296.7|294.06|296.7|294.06|296.7|294.06|0
1648191770000|2022-03-25 07:02:50|296.27|293.63|296.05|293.41|296.27|293.63|296.05|293.41|0
1648191780000|2022-03-25 07:03:00|295.94|293.3|295.84|293.2|296.05|293.41|295.84|293.2|0
1648191790000|2022-03-25 07:03:10|295.62|292.98|295.41|292.77|295.62|292.98|295.41|292.77|0
1648191800000|2022-03-25 07:03:20|295.62|292.98|295.62|292.98|295.62|292.98|295.62|292.98|0
1648191810000|2022-03-25 07:03:30|295.41|292.77|295.41|292.77|295.41|292.77|295.41|292.77|0
1648191820000|2022-03-25 07:03:40|295.3|292.66|295.41|292.77|295.41|292.77|295.3|292.66|0
1648191830000|2022-03-25 07:03:50|295.51|292.87|295.51|292.87|295.51|292.87|295.41|292.77|0
1648191840000|2022-03-25 07:04:00|295.62|292.98|295.41|292.77|295.62|292.98|295.41|292.77|0
1648191850000|2022-03-25 07:04:10|295.3|292.66|295.41|292.77|295.41|292.77|295.3|292.66|0
1648191860000|2022-03-25 07:04:20|295.19|292.55|295.84|293.2|295.84|293.2|295.19|292.55|0
1648191870000|2022-03-25 07:04:30|296.48|293.84|296.48|293.84|296.48|293.84|296.48|293.84|0
1648191880000|2022-03-25 07:04:40|296.58|293.94|296.05|293.41|296.58|293.94|296.05|293.41|0
1648191900000|2022-03-25 07:05:00|295.69|293.77|295.58|293.66|295.69|293.77|295.58|293.66|0
1648191910000|2022-03-25 07:05:10|295.05|293.13|294.83|292.91|295.05|293.13|294.83|292.91|0
1648191920000|2022-03-25 07:05:20|294.94|293.02|294.83|292.91|294.94|293.02|294.83|292.91|0
1648191930000|2022-03-25 07:05:30|294.72|292.8|295.05|293.13|295.05|293.13|294.72|292.8|0
1648191940000|2022-03-25 07:05:40|295.26|293.34|295.26|293.34|295.26|293.34|295.26|293.34|0
1648191950000|2022-03-25 07:05:50|295.15|293.23|295.05|293.13|295.15|293.23|295.05|293.13|0
1648191980000|2022-03-25 07:06:20|294.93|293.01|294.93|293.01|295.05|293.13|294.93|293.01|0
1648191990000|2022-03-25 07:06:30|295.05|293.13|295.05|293.13|295.05|293.13|295.05|293.13|0
1648192010000|2022-03-25 07:06:50|294.83|292.91|294.83|292.91|295.05|293.13|294.83|292.91|0
1648192030000|2022-03-25 07:07:10|294.62|292.7|294.62|292.7|294.62|292.7|294.62|292.7|0
1648192070000|2022-03-25 07:07:50|294.72|292.8|294.29|292.37|294.72|292.8|294.29|292.37|0
1648192080000|2022-03-25 07:08:00|294.4|292.48|294.4|292.48|294.4|292.48|294.4|292.48|0
1648192100000|2022-03-25 07:08:20|294.29|292.37|294.4|292.48|294.4|292.48|294.29|292.37|0
1648192110000|2022-03-25 07:08:30|294.61|292.69|294.61|292.69|294.72|292.8|294.61|292.69|0
1648192140000|2022-03-25 07:09:00|294.19|292.27|294.29|292.37|294.4|292.48|294.19|292.27|0
1648192150000|2022-03-25 07:09:10|294.19|292.27|294.18|292.26|294.29|292.37|294.18|292.26|0
1648192160000|2022-03-25 07:09:20|293.97|292.05|293.33|291.41|293.97|292.05|293.33|291.41|0
1648192170000|2022-03-25 07:09:30|293.11|291.19|293.11|291.19|293.33|291.41|293.11|291.19|0
1648192180000|2022-03-25 07:09:40|293.33|291.41|293.22|291.3|293.33|291.41|293.22|291.3|0
1648192190000|2022-03-25 07:09:50|293.33|291.41|293.33|291.41|293.54|291.62|293.33|291.41|0
1648192210000|2022-03-25 07:10:10|293.54|291.62|293.33|291.41|293.54|291.62|293.33|291.41|0
1648192220000|2022-03-25 07:10:20|293.54|291.62|293.54|291.62|293.54|291.62|293.33|291.41|0
1648192260000|2022-03-25 07:11:00|293.33|291.41|293.54|291.62|293.64|291.72|293.33|291.41|0
1648192280000|2022-03-25 07:11:20|293.75|291.83|293.75|291.83|293.75|291.83|293.64|291.72|0
1648192290000|2022-03-25 07:11:30|293.64|291.72|293.64|291.72|293.64|291.72|293.54|291.62|0
1648192300000|2022-03-25 07:11:40|293.97|292.05|293.97|292.05|293.97|292.05|293.97|292.05|0
1648192310000|2022-03-25 07:11:50|294.18|292.26|293.97|292.05|294.18|292.26|293.97|292.05|0
1648192320000|2022-03-25 07:12:00|294.18|292.26|293.97|292.05|294.18|292.26|293.97|292.05|0
1648192330000|2022-03-25 07:12:10|294.07|292.15|294.18|292.26|294.18|292.26|294.07|292.15|0
1648192350000|2022-03-25 07:12:30|294.4|292.48|294.61|292.69|294.61|292.69|294.4|292.48|0
1648192360000|2022-03-25 07:12:40|294.5|292.58|294.5|292.58|294.5|292.58|294.5|292.58|0
1648192370000|2022-03-25 07:12:50|294.61|292.69|294.61|292.69|294.61|292.69|294.61|292.69|0
1648192380000|2022-03-25 07:13:00|294.82|292.9|294.61|292.69|294.82|292.9|294.61|292.69|0
1648192400000|2022-03-25 07:13:20|294.39|292.47|294.28|292.36|294.39|292.47|294.28|292.36|0
1648192410000|2022-03-25 07:13:30|294.18|292.26|294.18|292.26|294.18|292.26|294.18|292.26|0
1648192420000|2022-03-25 07:13:40|294.39|292.47|294.39|292.47|294.39|292.47|294.39|292.47|0
1648192440000|2022-03-25 07:14:00|295.25|293.33|295.25|293.33|295.25|293.33|295.25|293.33|0
1648192450000|2022-03-25 07:14:10|295.04|293.12|295.25|293.33|295.25|293.33|295.04|293.12|0
1648192460000|2022-03-25 07:14:20|295.04|293.12|295.14|293.22|295.14|293.22|295.04|293.12|0
1648192470000|2022-03-25 07:14:30|295.25|293.33|295.47|293.55|295.47|293.55|295.25|293.33|0
1648192500000|2022-03-25 07:15:00|295.68|293.76|295.9|293.98|295.9|293.98|295.68|293.76|0
1648192510000|2022-03-25 07:15:10|295.89|293.97|295.68|293.76|295.89|293.97|295.57|293.65|0
1648192520000|2022-03-25 07:15:20|295.47|293.55|295.47|293.55|295.47|293.55|295.47|293.55|0
1648192530000|2022-03-25 07:15:30|295.25|293.33|295.04|293.12|295.25|293.33|295.04|293.12|0
1648192540000|2022-03-25 07:15:40|295.14|293.22|295.14|293.22|295.14|293.22|295.14|293.22|0
1648192550000|2022-03-25 07:15:50|295.25|293.33|295.14|293.22|295.25|293.33|295.14|293.22|0
1648192560000|2022-03-25 07:16:00|295.04|293.12|295.14|293.22|295.25|293.33|295.04|293.12|0
1648192570000|2022-03-25 07:16:10|296.26|294.34|296.43|294.51|296.43|294.51|296.05|294.13|0
1648192580000|2022-03-25 07:16:20|295.59|293.67|295.17|293.25|295.59|293.67|294.95|293.03|0
1648192590000|2022-03-25 07:16:30|294.95|293.03|294.74|292.82|294.95|293.03|294.74|292.82|0
1648192600000|2022-03-25 07:16:40|294.84|292.92|294.52|292.6|294.84|292.92|294.52|292.6|0
1648192620000|2022-03-25 07:17:00|294.31|292.39|294.52|292.6|294.63|292.71|294.31|292.39|0
1648192630000|2022-03-25 07:17:10|294.74|292.82|294.28|292.36|294.74|292.82|294.28|292.36|0
1648192640000|2022-03-25 07:17:20|294.38|292.46|294.28|292.36|294.49|292.57|294.28|292.36|0
1648192660000|2022-03-25 07:17:40|294.38|292.46|294.49|292.57|294.49|292.57|294.38|292.46|0
1648192670000|2022-03-25 07:17:50|294.71|292.79|294.71|292.79|294.81|292.89|294.71|292.79|0
1648192680000|2022-03-25 07:18:00|294.6|292.68|294.07|292.15|294.6|292.68|294.07|292.15|0
1648192690000|2022-03-25 07:18:10|294.17|292.25|294.07|292.15|294.17|292.25|294.07|292.15|0
1648192700000|2022-03-25 07:18:20|293.85|291.93|294.07|292.15|294.07|292.15|293.85|291.93|0
1648192710000|2022-03-25 07:18:30|293.85|291.93|293.64|291.72|293.85|291.93|293.64|291.72|0
1648192740000|2022-03-25 07:19:00|293.85|291.93|293.64|291.72|293.85|291.93|293.64|291.72|0
1648192750000|2022-03-25 07:19:10|293.42|291.5|293.42|291.5|293.42|291.5|293.42|291.5|0
1648192760000|2022-03-25 07:19:20|292.78|290.86|292.78|290.86|292.78|290.86|292.78|290.86|0
1648192780000|2022-03-25 07:19:40|292.88|290.96|293.21|291.29|293.21|291.29|292.88|290.96|0
1648192790000|2022-03-25 07:19:50|292.99|291.07|293.31|291.39|293.31|291.39|292.99|291.07|0
1648192800000|2022-03-25 07:20:00|293.42|291.5|293.42|291.5|293.64|291.72|293.42|291.5|0
1648192810000|2022-03-25 07:20:10|293.64|291.72|293.64|291.72|293.64|291.72|293.64|291.72|0
1648192820000|2022-03-25 07:20:20|293.42|291.5|293.21|291.29|293.42|291.5|293.21|291.29|0
1648192830000|2022-03-25 07:20:30|292.78|290.86|292.78|290.86|292.78|290.86|292.78|290.86|0
1648192840000|2022-03-25 07:20:40|292.99|291.07|292.99|291.07|292.99|291.07|292.88|290.96|0
1648192850000|2022-03-25 07:20:50|293.42|291.5|293.42|291.5|293.42|291.5|293.42|291.5|0
1648192860000|2022-03-25 07:21:00|293.21|291.29|292.78|290.86|293.31|291.39|292.78|290.86|0
1648192870000|2022-03-25 07:21:10|292.57|290.65|292.57|290.65|292.57|290.65|292.35|290.43|0
1648192880000|2022-03-25 07:21:20|292.78|290.86|292.78|290.86|292.78|290.86|292.78|290.86|0
1648192900000|2022-03-25 07:21:40|292.99|291.07|292.99|291.07|292.99|291.07|292.99|291.07|0
1648192910000|2022-03-25 07:21:50|292.88|290.96|292.88|290.96|292.99|291.07|292.88|290.96|0
1648192920000|2022-03-25 07:22:00|292.99|291.07|292.78|290.86|292.99|291.07|292.78|290.86|0
1648192930000|2022-03-25 07:22:10|292.67|290.75|292.78|290.86|292.78|290.86|292.57|290.65|0
1648192940000|2022-03-25 07:22:20|292.99|291.07|292.78|290.86|292.99|291.07|292.78|290.86|0
1648192950000|2022-03-25 07:22:30|292.56|290.64|292.03|290.11|292.56|290.64|292.03|290.11|0
1648192960000|2022-03-25 07:22:40|291.92|290|292.14|290.22|292.35|290.43|291.92|290|0
1648192970000|2022-03-25 07:22:50|292.35|290.43|292.24|290.32|292.35|290.43|292.24|290.32|0
1648192980000|2022-03-25 07:23:00|292.35|290.43|292.45|290.53|292.56|290.64|292.35|290.43|0
1648192990000|2022-03-25 07:23:10|292.56|290.64|291.92|290|292.56|290.64|291.92|290|0
1648193000000|2022-03-25 07:23:20|291.5|289.58|291.28|289.36|291.5|289.58|291.28|289.36|0
1648193010000|2022-03-25 07:23:30|291.39|289.47|291.28|289.36|291.39|289.47|291.28|289.36|0
1648193020000|2022-03-25 07:23:40|291.71|289.79|291.81|289.89|291.81|289.89|291.71|289.79|0
1648193030000|2022-03-25 07:23:50|291.71|289.79|291.71|289.79|291.71|289.79|291.5|289.58|0
1648193040000|2022-03-25 07:24:00|291.81|289.89|291.92|290|291.92|290|291.71|289.79|0
1648193050000|2022-03-25 07:24:10|292.35|290.43|292.35|290.43|292.56|290.64|292.35|290.43|0
1648193060000|2022-03-25 07:24:20|292.56|290.64|292.56|290.64|292.56|290.64|292.56|290.64|0
1648193070000|2022-03-25 07:24:30|292.35|290.43|292.35|290.43|292.56|290.64|292.35|290.43|0
1648193080000|2022-03-25 07:24:40|292.56|290.64|292.56|290.64|292.56|290.64|292.35|290.43|0
1648193090000|2022-03-25 07:24:50|292.88|290.96|292.78|290.86|292.88|290.96|292.78|290.86|0
1648193100000|2022-03-25 07:25:00|292.56|290.64|292.56|290.64|292.56|290.64|292.56|290.64|0
1648193110000|2022-03-25 07:25:10|292.45|290.53|292.56|290.64|292.56|290.64|292.35|290.43|0
1648193120000|2022-03-25 07:25:20|292.35|290.43|292.45|290.53|292.45|290.53|292.35|290.43|0
1648193130000|2022-03-25 07:25:30|292.56|290.64|292.45|290.53|292.56|290.64|292.45|290.53|0
1648193140000|2022-03-25 07:25:40|292.35|290.43|292.35|290.43|292.35|290.43|292.35|290.43|0
1648193150000|2022-03-25 07:25:50|292.24|290.32|292.35|290.43|292.35|290.43|292.24|290.32|0
1648193160000|2022-03-25 07:26:00|292.13|290.21|291.92|290|292.13|290.21|291.92|290|0
1648193170000|2022-03-25 07:26:10|291.81|289.89|292.02|290.1|292.02|290.1|291.81|289.89|0
1648193180000|2022-03-25 07:26:20|292.24|290.32|292.13|290.21|292.24|290.32|292.13|290.21|0
1648193190000|2022-03-25 07:26:30|292.02|290.1|292.02|290.1|292.13|290.21|292.02|290.1|0
1648193200000|2022-03-25 07:26:40|292.13|290.21|292.13|290.21|292.13|290.21|292.02|290.1|0
1648193210000|2022-03-25 07:26:50|292.35|290.43|292.56|290.64|292.56|290.64|292.35|290.43|0
1648193220000|2022-03-25 07:27:00|292.35|290.43|292.35|290.43|292.35|290.43|292.24|290.32|0
1648193230000|2022-03-25 07:27:10|292.56|290.64|292.77|290.85|292.77|290.85|292.56|290.64|0
1648193250000|2022-03-25 07:27:30|292.56|290.64|292.56|290.64|292.56|290.64|292.56|290.64|0
1648193260000|2022-03-25 07:27:40|292.66|290.74|292.66|290.74|292.66|290.74|292.66|290.74|0
1648193270000|2022-03-25 07:27:50|292.77|290.85|292.56|290.64|292.77|290.85|292.56|290.64|0
1648193290000|2022-03-25 07:28:10|292.35|290.43|292.35|290.43|292.35|290.43|292.35|290.43|0
1648193300000|2022-03-25 07:28:20|292.56|290.64|292.56|290.64|292.77|290.85|292.56|290.64|0
1648193310000|2022-03-25 07:28:30|292.23|290.31|292.23|290.31|292.23|290.31|292.13|290.21|0
1648193320000|2022-03-25 07:28:40|292.13|290.21|291.92|290|292.13|290.21|291.92|290|0
1648193330000|2022-03-25 07:28:50|292.13|290.21|292.02|290.1|292.13|290.21|292.02|290.1|0
1648193340000|2022-03-25 07:29:00|291.92|290|291.92|290|291.92|290|291.92|290|0
1648193350000|2022-03-25 07:29:10|291.7|289.78|291.28|289.36|291.7|289.78|291.28|289.36|0
1648193360000|2022-03-25 07:29:20|291.49|289.57|291.49|289.57|291.49|289.57|291.28|289.36|0
1648193370000|2022-03-25 07:29:30|291.7|289.78|291.49|289.57|291.7|289.78|291.49|289.57|0
1648193400000|2022-03-25 07:30:00|291.7|289.78|292.45|290.53|292.77|290.85|291.7|289.78|0
1648193410000|2022-03-25 07:30:10|292.56|290.64|292.45|290.53|292.56|290.64|292.45|290.53|0
1648193420000|2022-03-25 07:30:20|292.34|290.42|292.45|290.53|292.45|290.53|292.34|290.42|0
1648193430000|2022-03-25 07:30:30|292.23|290.31|291.7|289.78|292.23|290.31|291.7|289.78|0
1648193440000|2022-03-25 07:30:40|291.92|290|291.92|290|291.92|290|291.92|290|0
1648193450000|2022-03-25 07:30:50|291.8|289.88|291.59|289.67|291.8|289.88|291.59|289.67|0
1648193460000|2022-03-25 07:31:00|291.7|289.78|291.8|289.88|291.92|290|291.7|289.78|0
1648193470000|2022-03-25 07:31:10|291.92|290|291.91|289.99|291.92|290|291.7|289.78|0
1648193480000|2022-03-25 07:31:20|292.13|290.21|291.7|289.78|292.13|290.21|291.7|289.78|0
1648193490000|2022-03-25 07:31:30|291.91|289.99|291.59|289.67|291.91|289.99|291.59|289.67|0
1648193500000|2022-03-25 07:31:40|291.49|289.57|291.7|289.78|291.7|289.78|291.49|289.57|0
1648193520000|2022-03-25 07:32:00|292.13|290.21|292.34|290.42|292.34|290.42|292.13|290.21|0
1648193530000|2022-03-25 07:32:10|292.13|290.21|292.02|290.1|292.13|290.21|291.91|289.99|0
1648193540000|2022-03-25 07:32:20|291.8|289.88|292.13|290.21|292.13|290.21|291.8|289.88|0
1648193550000|2022-03-25 07:32:30|292.02|290.1|292.02|290.1|292.02|290.1|292.02|290.1|0
1648193560000|2022-03-25 07:32:40|291.91|289.99|292.44|290.52|292.44|290.52|291.91|289.99|0
1648193570000|2022-03-25 07:32:50|292.55|290.63|292.34|290.42|292.55|290.63|292.34|290.42|0
1648193580000|2022-03-25 07:33:00|292.44|290.52|292.13|290.21|292.44|290.52|292.13|290.21|0
1648193590000|2022-03-25 07:33:10|291.91|289.99|292.13|290.21|292.13|290.21|291.91|289.99|0
1648193600000|2022-03-25 07:33:20|292.02|290.1|292.34|290.42|292.34|290.42|292.02|290.1|0
1648193610000|2022-03-25 07:33:30|292.55|290.63|292.34|290.42|292.55|290.63|292.34|290.42|0
1648193640000|2022-03-25 07:34:00|292.13|290.21|292.13|290.21|292.13|290.21|292.13|290.21|0
1648193650000|2022-03-25 07:34:10|292.34|290.42|292.98|291.06|292.98|291.06|292.34|290.42|0
1648193660000|2022-03-25 07:34:20|292.77|290.85|292.98|291.06|292.98|291.06|292.77|290.85|0
1648193670000|2022-03-25 07:34:30|292.87|290.95|292.98|291.06|292.98|291.06|292.87|290.95|0
1648193680000|2022-03-25 07:34:40|292.87|290.95|292.98|291.06|292.98|291.06|292.87|290.95|0
1648193690000|2022-03-25 07:34:50|292.77|290.85|292.77|290.85|292.77|290.85|292.77|290.85|0
1648193700000|2022-03-25 07:35:00|292.65|290.73|292.65|290.73|292.65|290.73|292.55|290.63|0
1648193710000|2022-03-25 07:35:10|292.98|291.06|293.19|291.27|293.19|291.27|292.98|291.06|0
1648193720000|2022-03-25 07:35:20|292.98|291.06|293.19|291.27|293.19|291.27|292.98|291.06|0
1648193730000|2022-03-25 07:35:30|293.08|291.16|292.98|291.06|293.08|291.16|292.98|291.06|0
1648193750000|2022-03-25 07:35:50|293.08|291.16|293.19|291.27|293.19|291.27|292.98|291.06|0
1648193760000|2022-03-25 07:36:00|292.98|291.06|292.76|290.84|292.98|291.06|292.76|290.84|0
1648193770000|2022-03-25 07:36:10|292.55|290.63|292.65|290.73|292.76|290.84|292.55|290.63|0
1648193780000|2022-03-25 07:36:20|292.76|290.84|292.44|290.52|292.76|290.84|292.44|290.52|0
1648193790000|2022-03-25 07:36:30|292.55|290.63|292.55|290.63|292.55|290.63|292.55|290.63|0
1648193800000|2022-03-25 07:36:40|292.44|290.52|291.91|289.99|292.44|290.52|291.91|289.99|0
1648193810000|2022-03-25 07:36:50|291.8|289.88|292.12|290.2|292.12|290.2|291.8|289.88|0
1648193820000|2022-03-25 07:37:00|292.01|290.09|292.01|290.09|292.01|290.09|291.91|289.99|0
1648193830000|2022-03-25 07:37:10|291.91|289.99|291.91|289.99|291.91|289.99|291.91|289.99|0
1648193840000|2022-03-25 07:37:20|292.01|290.09|292.12|290.2|292.12|290.2|291.91|289.99|0
1648193870000|2022-03-25 07:37:50|292.33|290.41|292.55|290.63|292.55|290.63|292.33|290.41|0
1648193880000|2022-03-25 07:38:00|292.65|290.73|291.91|289.99|292.65|290.73|291.91|289.99|0
1648193890000|2022-03-25 07:38:10|291.69|289.77|291.48|289.56|291.69|289.77|291.48|289.56|0
1648193910000|2022-03-25 07:38:30|291.69|289.77|291.91|289.99|291.91|289.99|291.69|289.77|0
1648193920000|2022-03-25 07:38:40|292.12|290.2|292.33|290.41|292.33|290.41|292.12|290.2|0
1648193930000|2022-03-25 07:38:50|292.76|290.84|292.97|291.05|292.97|291.05|292.76|290.84|0
1648193940000|2022-03-25 07:39:00|292.76|290.84|292.55|290.63|292.97|291.05|292.55|290.63|0
1648193950000|2022-03-25 07:39:10|292.33|290.41|292.01|290.09|292.33|290.41|292.01|290.09|0
1648193960000|2022-03-25 07:39:20|292.33|290.41|292.12|290.2|292.33|290.41|292.12|290.2|0
1648193970000|2022-03-25 07:39:30|291.91|289.99|292.12|290.2|292.12|290.2|291.91|289.99|0
1648193980000|2022-03-25 07:39:40|292.55|290.63|292.12|290.2|292.55|290.63|292.12|290.2|0
1648193990000|2022-03-25 07:39:50|292.22|290.3|292.33|290.41|292.33|290.41|292.22|290.3|0
1648194000000|2022-03-25 07:40:00|292.55|290.63|292.97|291.05|292.97|291.05|292.55|290.63|0
1648194010000|2022-03-25 07:40:10|292.86|290.94|292.86|290.94|292.97|291.05|292.86|290.94|0
1648194020000|2022-03-25 07:40:20|292.97|291.05|292.97|291.05|293.08|291.16|292.97|291.05|0
1648194030000|2022-03-25 07:40:30|292.86|290.94|292.86|290.94|292.86|290.94|292.86|290.94|0
1648194040000|2022-03-25 07:40:40|292.97|291.05|292.97|291.05|293.19|291.27|292.97|291.05|0
1648194050000|2022-03-25 07:40:50|293.08|291.16|293.19|291.27|293.19|291.27|292.97|291.05|0
1648194060000|2022-03-25 07:41:00|293.29|291.37|293.19|291.27|293.29|291.37|293.19|291.27|0
1648194070000|2022-03-25 07:41:10|293.07|291.15|292.97|291.05|293.19|291.27|292.97|291.05|0
1648194090000|2022-03-25 07:41:30|292.33|290.41|292.76|290.84|292.76|290.84|292.33|290.41|0
1648194100000|2022-03-25 07:41:40|292.86|290.94|292.97|291.05|292.97|291.05|292.86|290.94|0
1648194120000|2022-03-25 07:42:00|292.76|290.84|292.33|290.41|292.76|290.84|292.33|290.41|0
1648194140000|2022-03-25 07:42:20|292.54|290.62|292.12|290.2|292.54|290.62|292.12|290.2|0
1648194150000|2022-03-25 07:42:30|292.22|290.3|292.22|290.3|292.22|290.3|292.22|290.3|0
1648194160000|2022-03-25 07:42:40|292.12|290.2|292.22|290.3|292.22|290.3|291.9|289.98|0
1648194170000|2022-03-25 07:42:50|292.12|290.2|292|290.08|292.12|290.2|291.9|289.98|0
1648194180000|2022-03-25 07:43:00|292.12|290.2|291.69|289.77|292.12|290.2|291.69|289.77|0
1648194190000|2022-03-25 07:43:10|291.9|289.98|292|290.08|292|290.08|291.9|289.98|0
1648194200000|2022-03-25 07:43:20|292.22|290.3|292.33|290.41|292.33|290.41|292.12|290.2|0
1648194210000|2022-03-25 07:43:30|292.54|290.62|292.43|290.51|292.54|290.62|292.43|290.51|0
1648194220000|2022-03-25 07:43:40|292.33|290.41|292.12|290.2|292.33|290.41|292.12|290.2|0
1648194230000|2022-03-25 07:43:50|292|290.08|291.9|289.98|292.11|290.19|291.9|289.98|0
1648194240000|2022-03-25 07:44:00|292|290.08|291.9|289.98|292|290.08|291.9|289.98|0
1648194250000|2022-03-25 07:44:10|292|290.08|292|290.08|292|290.08|292|290.08|0
1648194260000|2022-03-25 07:44:20|292.11|290.19|292.11|290.19|292.11|290.19|292|290.08|0
1648194270000|2022-03-25 07:44:30|292|290.08|291.9|289.98|292|290.08|291.9|289.98|0
1648194280000|2022-03-25 07:44:40|292|290.08|292|290.08|292|290.08|292|290.08|0
1648194290000|2022-03-25 07:44:50|291.9|289.98|292.11|290.19|292.11|290.19|291.9|289.98|0
1648194300000|2022-03-25 07:45:00|292|290.08|291.9|289.98|292|290.08|291.9|289.98|0
1648194320000|2022-03-25 07:45:20|292.33|290.41|292.54|290.62|292.54|290.62|292.33|290.41|0
1648194330000|2022-03-25 07:45:30|292.33|290.41|292.97|291.05|292.97|291.05|292.33|290.41|0
1648194340000|2022-03-25 07:45:40|292.86|290.94|292.86|290.94|292.86|290.94|292.86|290.94|0
1648194350000|2022-03-25 07:45:50|292.97|291.05|293.18|291.26|293.18|291.26|292.97|291.05|0
1648194360000|2022-03-25 07:46:00|293.07|291.15|292.97|291.05|293.18|291.26|292.97|291.05|0
1648194370000|2022-03-25 07:46:10|293.07|291.15|293.07|291.15|293.07|291.15|293.07|291.15|0
1648194380000|2022-03-25 07:46:20|292.97|291.05|292.97|291.05|293.07|291.15|292.86|290.94|0
1648194390000|2022-03-25 07:46:30|293.07|291.15|292.54|290.62|293.07|291.15|292.54|290.62|0
1648194400000|2022-03-25 07:46:40|292.64|290.72|292.75|290.83|292.75|290.83|292.64|290.72|0
1648194410000|2022-03-25 07:46:50|292.64|290.72|292.85|290.93|292.85|290.93|292.64|290.72|0
1648194420000|2022-03-25 07:47:00|292.75|290.83|292.97|291.05|293.18|291.26|292.75|290.83|0
1648194430000|2022-03-25 07:47:10|292.64|290.72|292.43|290.51|292.64|290.72|292.43|290.51|0
1648194440000|2022-03-25 07:47:20|292.75|290.83|292.97|291.05|292.97|291.05|292.75|290.83|0
1648194450000|2022-03-25 07:47:30|293.18|291.26|293.18|291.26|293.18|291.26|293.18|291.26|0
1648194460000|2022-03-25 07:47:40|292.97|291.05|292.97|291.05|292.97|291.05|292.97|291.05|0
1648194470000|2022-03-25 07:47:50|292.96|291.04|292.96|291.04|292.96|291.04|292.96|291.04|0
1648194480000|2022-03-25 07:48:00|292.64|290.72|292.64|290.72|292.64|290.72|292.64|290.72|0
1648194490000|2022-03-25 07:48:10|292.75|290.83|292.54|290.62|292.75|290.83|292.54|290.62|0
1648194500000|2022-03-25 07:48:20|292.43|290.51|292.54|290.62|292.54|290.62|292.43|290.51|0
1648194510000|2022-03-25 07:48:30|292.64|290.72|292.32|290.4|292.64|290.72|292.21|290.29|0
1648194520000|2022-03-25 07:48:40|292.11|290.19|292.11|290.19|292.11|290.19|292.11|290.19|0
1648194530000|2022-03-25 07:48:50|291.9|289.98|291.9|289.98|292|290.08|291.9|289.98|0
1648194540000|2022-03-25 07:49:00|292|290.08|291.9|289.98|292|290.08|291.9|289.98|0
1648194550000|2022-03-25 07:49:10|292.11|290.19|292.11|290.19|292.11|290.19|292.11|290.19|0
1648194560000|2022-03-25 07:49:20|292.54|290.62|292.32|290.4|292.54|290.62|292.32|290.4|0
1648194570000|2022-03-25 07:49:30|292.21|290.29|292.21|290.29|292.32|290.4|292.21|290.29|0
1648194580000|2022-03-25 07:49:40|292.11|290.19|292.21|290.29|292.32|290.4|292.11|290.19|0
1648194590000|2022-03-25 07:49:50|292.32|290.4|292.11|290.19|292.32|290.4|292.11|290.19|0
1648194600000|2022-03-25 07:50:00|292.21|290.29|292.54|290.62|292.54|290.62|292.21|290.29|0
1648194610000|2022-03-25 07:50:10|292.42|290.5|292.42|290.5|292.54|290.62|292.42|290.5|0
1648194620000|2022-03-25 07:50:20|292.54|290.62|293.18|291.26|293.18|291.26|292.32|290.4|0
1648194630000|2022-03-25 07:50:30|293.06|291.14|292.32|290.4|293.06|291.14|292.11|290.19|0
1648194640000|2022-03-25 07:50:40|292.42|290.5|292.42|290.5|292.53|290.61|292.42|290.5|0
1648194650000|2022-03-25 07:50:50|292.53|290.61|292.75|290.83|292.96|291.04|292.53|290.61|0
1648194660000|2022-03-25 07:51:00|292.96|291.04|292.75|290.83|292.96|291.04|292.75|290.83|0
1648194670000|2022-03-25 07:51:10|292.53|290.61|292.85|290.93|292.85|290.93|292.53|290.61|0
1648194680000|2022-03-25 07:51:20|292.75|290.83|292.96|291.04|293.18|291.26|292.75|290.83|0
1648194690000|2022-03-25 07:51:30|293.17|291.25|293.6|291.68|293.6|291.68|293.17|291.25|0
1648194700000|2022-03-25 07:51:40|293.39|291.47|293.39|291.47|293.39|291.47|293.39|291.47|0
1648194710000|2022-03-25 07:51:50|293.49|291.57|293.39|291.47|293.49|291.57|293.39|291.47|0
1648194720000|2022-03-25 07:52:00|293.28|291.36|293.28|291.36|293.28|291.36|293.17|291.25|0
1648194730000|2022-03-25 07:52:10|293.39|291.47|293.17|291.25|293.39|291.47|293.17|291.25|0
1648194740000|2022-03-25 07:52:20|293.28|291.36|293.28|291.36|293.28|291.36|293.28|291.36|0
1648194750000|2022-03-25 07:52:30|293.17|291.25|293.17|291.25|293.17|291.25|292.96|291.04|0
1648194760000|2022-03-25 07:52:40|293.39|291.47|293.39|291.47|293.39|291.47|293.39|291.47|0
1648194770000|2022-03-25 07:52:50|293.28|291.36|293.17|291.25|293.28|291.36|293.17|291.25|0
1648194780000|2022-03-25 07:53:00|293.39|291.47|293.28|291.36|293.39|291.47|293.28|291.36|0
1648194790000|2022-03-25 07:53:10|293.49|291.57|293.39|291.47|293.49|291.57|293.39|291.47|0
1648194800000|2022-03-25 07:53:20|293.28|291.36|293.28|291.36|293.28|291.36|293.28|291.36|0
1648194810000|2022-03-25 07:53:30|293.39|291.47|293.49|291.57|293.49|291.57|293.39|291.47|0
1648194820000|2022-03-25 07:53:40|293.6|291.68|293.6|291.68|293.81|291.89|293.49|291.57|0
1648194830000|2022-03-25 07:53:50|293.7|291.78|293.81|291.89|293.81|291.89|293.7|291.78|0
1648194840000|2022-03-25 07:54:00|293.92|292|293.81|291.89|293.92|292|293.81|291.89|0
1648194850000|2022-03-25 07:54:10|293.7|291.78|293.81|291.89|293.81|291.89|293.7|291.78|0
1648194860000|2022-03-25 07:54:20|293.92|292|293.92|292|293.92|292|293.92|292|0
1648194870000|2022-03-25 07:54:30|293.81|291.89|293.49|291.57|293.81|291.89|293.49|291.57|0
1648194880000|2022-03-25 07:54:40|294.03|292.11|293.49|291.57|294.03|292.11|293.49|291.57|0
1648194890000|2022-03-25 07:54:50|293.6|291.68|293.6|291.68|293.6|291.68|293.6|291.68|0
1648194900000|2022-03-25 07:55:00|293.49|291.57|293.38|291.46|293.49|291.57|293.38|291.46|0
1648194910000|2022-03-25 07:55:10|293.49|291.57|293.27|291.35|293.49|291.57|293.27|291.35|0
1648194920000|2022-03-25 07:55:20|293.38|291.46|293.6|291.68|293.6|291.68|293.38|291.46|0
1648194940000|2022-03-25 07:55:40|293.49|291.57|293.49|291.57|293.49|291.57|293.49|291.57|0
1648194950000|2022-03-25 07:55:50|293.81|291.89|293.6|291.68|293.81|291.89|293.6|291.68|0
1648194960000|2022-03-25 07:56:00|293.81|291.89|293.81|291.89|293.81|291.89|293.81|291.89|0
1648194970000|2022-03-25 07:56:10|293.91|291.99|293.81|291.89|294.03|292.11|293.81|291.89|0
1648194980000|2022-03-25 07:56:20|294.03|292.11|294.03|292.11|294.03|292.11|294.03|292.11|0
1648194990000|2022-03-25 07:56:30|294.02|292.1|294.24|292.32|294.24|292.32|294.02|292.1|0
1648195000000|2022-03-25 07:56:40|294.45|292.53|294.45|292.53|294.45|292.53|294.45|292.53|0
1648195010000|2022-03-25 07:56:50|294.34|292.42|294.02|292.1|294.34|292.42|294.02|292.1|0
1648195030000|2022-03-25 07:57:10|294.13|292.21|294.02|292.1|294.24|292.32|294.02|292.1|0
1648195040000|2022-03-25 07:57:20|294.24|292.32|293.81|291.89|294.24|292.32|293.81|291.89|0
1648195060000|2022-03-25 07:57:40|293.6|291.68|293.6|291.68|293.6|291.68|293.6|291.68|0
1648195070000|2022-03-25 07:57:50|293.81|291.89|293.81|291.89|293.81|291.89|293.81|291.89|0
1648195090000|2022-03-25 07:58:10|293.91|291.99|294.24|292.32|294.24|292.32|293.91|291.99|0
1648195100000|2022-03-25 07:58:20|294.55|292.63|294.45|292.53|294.55|292.63|294.45|292.53|0
1648195110000|2022-03-25 07:58:30|294.88|292.96|295.41|293.49|295.41|293.49|294.88|292.96|0
1648195120000|2022-03-25 07:58:40|295.52|293.6|295.09|293.17|295.52|293.6|295.09|293.17|0
1648195130000|2022-03-25 07:58:50|294.98|293.06|294.88|292.96|294.98|293.06|294.88|292.96|0
1648195140000|2022-03-25 07:59:00|295.09|293.17|295.52|293.6|295.52|293.6|295.09|293.17|0
1648195150000|2022-03-25 07:59:10|295.62|293.7|295.52|293.6|295.62|293.7|295.52|293.6|0
1648195160000|2022-03-25 07:59:20|295.41|293.49|295.09|293.17|295.41|293.49|295.09|293.17|0
1648195170000|2022-03-25 07:59:30|294.98|293.06|295.09|293.17|295.09|293.17|294.98|293.06|0
1648195180000|2022-03-25 07:59:40|295.31|293.39|295.09|293.17|295.31|293.39|295.09|293.17|0
1648195190000|2022-03-25 07:59:50|295.31|293.39|295.52|293.6|295.52|293.6|295.31|293.39|0
1648195200000|2022-03-25 08:00:00|294.88|292.96|294.66|292.74|295.31|293.39|294.66|292.74|0
1648195210000|2022-03-25 08:00:10|294.88|292.96|295.09|293.17|295.09|293.17|294.88|292.96|0
1648195220000|2022-03-25 08:00:20|294.88|292.96|294.98|293.06|295.31|293.39|294.88|292.96|0
1648195230000|2022-03-25 08:00:30|294.45|292.53|294.34|292.42|294.45|292.53|294.34|292.42|0
1648195240000|2022-03-25 08:00:40|294.23|292.31|294.55|292.63|294.55|292.63|294.02|292.1|0
1648195250000|2022-03-25 08:00:50|294.45|292.53|294.02|292.1|294.45|292.53|294.02|292.1|0
1648195260000|2022-03-25 08:01:00|294.12|292.2|294.66|292.74|294.66|292.74|294.12|292.2|0
1648195270000|2022-03-25 08:01:10|294.45|292.53|293.38|291.46|294.45|292.53|293.38|291.46|0
1648195280000|2022-03-25 08:01:20|294.02|292.1|293.81|291.89|294.02|292.1|293.69|291.77|0
1648195290000|2022-03-25 08:01:30|293.59|291.67|293.48|291.56|293.59|291.67|293.38|291.46|0
1648195300000|2022-03-25 08:01:40|293.59|291.67|293.59|291.67|293.59|291.67|293.59|291.67|0
1648195310000|2022-03-25 08:01:50|293.38|291.46|293.59|291.67|293.59|291.67|293.38|291.46|0
1648195320000|2022-03-25 08:02:00|293.81|291.89|293.81|291.89|293.81|291.89|293.81|291.89|0
1648195330000|2022-03-25 08:02:10|293.69|291.77|294.34|292.42|294.45|292.53|293.59|291.67|0
1648195340000|2022-03-25 08:02:20|294.45|292.53|294.45|292.53|294.66|292.74|294.45|292.53|0
1648195350000|2022-03-25 08:02:30|294.66|292.74|295.09|293.17|295.09|293.17|294.66|292.74|0
1648195360000|2022-03-25 08:02:40|295.3|293.38|294.87|292.95|295.3|293.38|294.87|292.95|0
1648195370000|2022-03-25 08:02:50|295.09|293.17|295.3|293.38|295.3|293.38|295.09|293.17|0
1648195380000|2022-03-25 08:03:00|296.16|294.24|296.16|294.24|296.16|294.24|296.16|294.24|0
1648195390000|2022-03-25 08:03:10|295.95|294.03|295.83|293.91|296.16|294.24|295.83|293.91|0
1648195400000|2022-03-25 08:03:20|295.73|293.81|295.3|293.38|295.73|293.81|295.3|293.38|0
1648195410000|2022-03-25 08:03:30|294.66|292.74|295.52|293.6|295.52|293.6|294.66|292.74|0
1648195420000|2022-03-25 08:03:40|295.09|293.17|295.09|293.17|295.09|293.17|295.09|293.17|0
1648195430000|2022-03-25 08:03:50|294.98|293.06|295.09|293.17|295.09|293.17|294.87|292.95|0
1648195440000|2022-03-25 08:04:00|294.45|292.53|294.66|292.74|294.87|292.95|294.45|292.53|0
1648195450000|2022-03-25 08:04:10|294.44|292.52|294.12|292.2|294.44|292.52|294.12|292.2|0
1648195460000|2022-03-25 08:04:20|293.8|291.88|293.8|291.88|293.91|291.99|293.59|291.67|0
1648195480000|2022-03-25 08:04:40|293.69|291.77|293.37|291.45|293.69|291.77|293.37|291.45|0
1648195490000|2022-03-25 08:04:50|292.95|291.03|292.73|290.81|292.95|291.03|292.52|290.6|0
1648195500000|2022-03-25 08:05:00|292.52|290.6|292.31|290.39|292.52|290.6|292.31|290.39|0
1648195510000|2022-03-25 08:05:10|292.09|290.17|291.67|289.75|292.09|290.17|291.67|289.75|0
1648195520000|2022-03-25 08:05:20|291.24|289.32|291.45|289.53|291.45|289.53|291.24|289.32|0
1648195530000|2022-03-25 08:05:30|291.66|289.74|290.81|288.89|291.66|289.74|290.81|288.89|0
1648195540000|2022-03-25 08:05:40|290.6|288.68|291.02|289.1|291.02|289.1|290.39|288.47|0
1648195550000|2022-03-25 08:05:50|290.81|288.89|290.38|288.46|290.81|288.89|290.38|288.46|0
1648195560000|2022-03-25 08:06:00|290.6|288.68|290.27|288.35|290.6|288.68|290.27|288.35|0
1648195570000|2022-03-25 08:06:10|290.17|288.25|290.17|288.25|290.38|288.46|290.17|288.25|0
1648195580000|2022-03-25 08:06:20|289.75|287.83|289.75|287.83|289.75|287.83|289.75|287.83|0
1648195590000|2022-03-25 08:06:30|289.32|287.4|289.96|288.04|289.96|288.04|289.32|287.4|0
1648195600000|2022-03-25 08:06:40|290.38|288.46|290.17|288.25|290.38|288.46|289.96|288.04|0
1648195610000|2022-03-25 08:06:50|290.38|288.46|290.17|288.25|290.38|288.46|290.17|288.25|0
1648195620000|2022-03-25 08:07:00|289.96|288.04|289.32|287.4|289.96|288.04|289.32|287.4|0
1648195630000|2022-03-25 08:07:10|289.11|287.19|288.26|286.34|289.11|287.19|288.26|286.34|0
1648195640000|2022-03-25 08:07:20|287.83|285.91|287.83|285.91|288.04|286.12|287.83|285.91|0
1648195650000|2022-03-25 08:07:30|288.04|286.12|287.83|285.91|288.04|286.12|287.62|285.7|0
1648195660000|2022-03-25 08:07:40|287.62|285.7|287.83|285.91|287.83|285.91|287.41|285.49|0
1648195670000|2022-03-25 08:07:50|287.62|285.7|287.62|285.7|287.62|285.7|287.4|285.48|0
1648195680000|2022-03-25 08:08:00|287.83|285.91|288.57|286.65|288.57|286.65|287.83|285.91|0
1648195690000|2022-03-25 08:08:10|288.47|286.55|288.47|286.55|288.47|286.55|288.25|286.33|0
1648195700000|2022-03-25 08:08:20|288.89|286.97|288.47|286.55|288.89|286.97|288.36|286.44|0
1648195710000|2022-03-25 08:08:30|288.36|286.44|287.62|285.7|288.36|286.44|287.62|285.7|0
1648195720000|2022-03-25 08:08:40|287.4|285.48|287.4|285.48|287.62|285.7|287.4|285.48|0
1648195730000|2022-03-25 08:08:50|287.83|285.91|287.62|285.7|287.83|285.91|287.4|285.48|0
1648195740000|2022-03-25 08:09:00|287.51|285.59|287.83|285.91|287.83|285.91|287.51|285.59|0
1648195750000|2022-03-25 08:09:10|287.62|285.7|287.62|285.7|287.62|285.7|287.51|285.59|0
1648195760000|2022-03-25 08:09:20|287.51|285.59|287.4|285.48|287.51|285.59|287.19|285.27|0
1648195770000|2022-03-25 08:09:30|287.19|285.27|286.87|284.95|287.19|285.27|286.87|284.95|0
1648195780000|2022-03-25 08:09:40|286.44|284.52|286.02|284.1|286.44|284.52|286.02|284.1|0
1648195790000|2022-03-25 08:09:50|286.13|284.21|286.98|285.06|286.98|285.06|286.13|284.21|0
1648195800000|2022-03-25 08:10:00|286.77|284.85|286.98|285.06|286.98|285.06|286.77|284.85|0
1648195810000|2022-03-25 08:10:10|286.77|284.85|286.34|284.42|286.77|284.85|286.34|284.42|0
1648195820000|2022-03-25 08:10:20|286.13|284.21|285.49|283.57|286.13|284.21|285.49|283.57|0
1648195830000|2022-03-25 08:10:30|284.65|282.73|282.85|280.93|284.65|282.73|282.85|280.93|0
1648195840000|2022-03-25 08:10:40|282.53|280.61|282.53|280.61|282.95|281.03|282.32|280.4|0
1648195850000|2022-03-25 08:10:50|282.32|280.4|282.11|280.19|282.32|280.4|282.11|280.19|0
1648195860000|2022-03-25 08:11:00|282.32|280.4|282.32|280.4|282.53|280.61|282.32|280.4|0
1648195870000|2022-03-25 08:11:10|282.84|280.92|283.17|281.25|283.17|281.25|282.74|280.82|0
1648195880000|2022-03-25 08:11:20|282.84|280.92|283.8|281.88|283.8|281.88|282.84|280.92|0
1648195890000|2022-03-25 08:11:30|284.01|282.09|282.95|281.03|284.01|282.09|282.95|281.03|0
1648195900000|2022-03-25 08:11:40|283.16|281.24|282.95|281.03|283.38|281.46|282.95|281.03|0
1648195910000|2022-03-25 08:11:50|283.38|281.46|283.48|281.56|283.48|281.56|283.38|281.46|0
1648195920000|2022-03-25 08:12:00|283.59|281.67|283.8|281.88|284.01|282.09|283.59|281.67|0
1648195930000|2022-03-25 08:12:10|284.01|282.09|283.8|281.88|284.11|282.19|283.8|281.88|0
1648195940000|2022-03-25 08:12:20|283.59|281.67|283.38|281.46|283.59|281.67|283.16|281.24|0
1648195950000|2022-03-25 08:12:30|283.16|281.24|282.95|281.03|283.16|281.24|282.74|280.82|0
1648195960000|2022-03-25 08:12:40|282.74|280.82|283.27|281.35|283.27|281.35|282.74|280.82|0
1648195970000|2022-03-25 08:12:50|283.16|281.24|283.16|281.24|283.16|281.24|282.74|280.82|0
1648195980000|2022-03-25 08:13:00|282.53|280.61|282.32|280.4|282.53|280.61|282.32|280.4|0
1648195990000|2022-03-25 08:13:10|282.42|280.5|282.32|280.4|282.42|280.5|282.11|280.19|0
1648196000000|2022-03-25 08:13:20|282.11|280.19|282.32|280.4|282.32|280.4|282|280.08|0
1648196010000|2022-03-25 08:13:30|282.21|280.29|282.53|280.61|282.63|280.71|282.21|280.29|0
1648196020000|2022-03-25 08:13:40|282.11|280.19|282.53|280.61|282.53|280.61|282.11|280.19|0
1648196030000|2022-03-25 08:13:50|282.74|280.82|282.11|280.19|282.74|280.82|282.11|280.19|0
1648196040000|2022-03-25 08:14:00|282.42|280.5|282.53|280.61|282.53|280.61|282.42|280.5|0
1648196050000|2022-03-25 08:14:10|282.74|280.82|282.74|280.82|282.74|280.82|282.74|280.82|0
1648196060000|2022-03-25 08:14:20|282.42|280.5|282.32|280.4|282.42|280.5|282.32|280.4|0
1648196070000|2022-03-25 08:14:30|282.11|280.19|282.11|280.19|282.42|280.5|282.11|280.19|0
1648196080000|2022-03-25 08:14:40|282.32|280.4|282.53|280.61|282.53|280.61|282.32|280.4|0
1648196090000|2022-03-25 08:14:50|282.32|280.4|282|280.08|282.32|280.4|282|280.08|0
1648196100000|2022-03-25 08:15:00|282.11|280.19|282.11|280.19|282.32|280.4|281.89|279.97|0
1648196110000|2022-03-25 08:15:10|282|280.08|282.11|280.19|282.11|280.19|281.89|279.97|0
1648196120000|2022-03-25 08:15:20|281.89|279.97|281.26|279.34|281.89|279.97|281.26|279.34|0
1648196130000|2022-03-25 08:15:30|281.47|279.55|281.26|279.34|281.47|279.55|281.26|279.34|0
1648196140000|2022-03-25 08:15:40|281.47|279.55|282.1|280.18|282.1|280.18|281.26|279.34|0
1648196150000|2022-03-25 08:15:50|282.21|280.29|282.21|280.29|282.21|280.29|282.21|280.29|0
1648196160000|2022-03-25 08:16:00|282.32|280.4|282.1|280.18|282.32|280.4|282.1|280.18|0
1648196170000|2022-03-25 08:16:10|281.89|279.97|282.1|280.18|282.1|280.18|281.89|279.97|0
1648196180000|2022-03-25 08:16:20|281.78|279.86|281.89|279.97|281.99|280.07|281.57|279.65|0
1648196190000|2022-03-25 08:16:30|281.78|279.86|282.31|280.39|282.31|280.39|281.78|279.86|0
1648196200000|2022-03-25 08:16:40|282.1|280.18|281.68|279.76|282.1|280.18|281.68|279.76|0
1648196210000|2022-03-25 08:16:50|281.47|279.55|281.68|279.76|281.68|279.76|281.47|279.55|0
1648196220000|2022-03-25 08:17:00|281.78|279.86|281.57|279.65|281.89|279.97|281.57|279.65|0
1648196230000|2022-03-25 08:17:10|281.68|279.76|281.11|279.19|281.68|279.76|281.11|279.19|0
1648196240000|2022-03-25 08:17:20|281.33|279.41|282.08|280.16|282.08|280.16|281.33|279.41|0
1648196250000|2022-03-25 08:17:30|281.97|280.05|281.45|279.53|282.29|280.37|281.45|279.53|0
1648196260000|2022-03-25 08:17:40|281.24|279.32|281.24|279.32|281.34|279.42|281.24|279.32|0
1648196270000|2022-03-25 08:17:50|281.13|279.21|280.81|278.89|281.13|279.21|280.81|278.89|0
1648196280000|2022-03-25 08:18:00|280.39|278.47|279.97|278.05|280.39|278.47|279.97|278.05|0
1648196290000|2022-03-25 08:18:10|280.18|278.26|280.39|278.47|280.39|278.47|280.18|278.26|0
1648196300000|2022-03-25 08:18:20|280.18|278.26|279.76|277.84|280.18|278.26|279.76|277.84|0
1648196310000|2022-03-25 08:18:30|279.97|278.05|280.18|278.26|280.18|278.26|279.97|278.05|0
1648196320000|2022-03-25 08:18:40|280.39|278.47|280.6|278.68|280.6|278.68|280.39|278.47|0
1648196330000|2022-03-25 08:18:50|280.7|278.78|281.02|279.1|281.02|279.1|280.7|278.78|0
1648196340000|2022-03-25 08:19:00|281.12|279.2|281.02|279.1|281.23|279.31|281.02|279.1|0
1648196350000|2022-03-25 08:19:10|280.81|278.89|281.12|279.2|281.23|279.31|280.81|278.89|0
1648196360000|2022-03-25 08:19:20|281.23|279.31|281.23|279.31|281.23|279.31|281.23|279.31|0
1648196370000|2022-03-25 08:19:30|281.45|279.53|280.18|278.26|281.45|279.53|280.18|278.26|0
1648196380000|2022-03-25 08:19:40|280.6|278.68|280.18|278.26|280.6|278.68|280.18|278.26|0
1648196390000|2022-03-25 08:19:50|280.39|278.47|279.97|278.05|280.39|278.47|279.97|278.05|0
1648196400000|2022-03-25 08:20:00|280.18|278.26|280.39|278.47|280.39|278.47|279.97|278.05|0
1648196410000|2022-03-25 08:20:10|280.28|278.36|280.28|278.36|280.6|278.68|280.28|278.36|0
1648196420000|2022-03-25 08:20:20|280.18|278.26|280.39|278.47|280.39|278.47|279.76|277.84|0
1648196430000|2022-03-25 08:20:30|280.7|278.78|280.6|278.68|280.7|278.78|280.6|278.68|0
1648196440000|2022-03-25 08:20:40|280.39|278.47|280.6|278.68|280.6|278.68|280.39|278.47|0
1648196450000|2022-03-25 08:20:50|280.81|278.89|281.02|279.1|281.23|279.31|280.81|278.89|0
1648196460000|2022-03-25 08:21:00|280.81|278.89|281.02|279.1|281.02|279.1|280.81|278.89|0
1648196480000|2022-03-25 08:21:20|280.81|278.89|281.02|279.1|281.02|279.1|280.81|278.89|0
1648196490000|2022-03-25 08:21:30|280.81|278.89|280.81|278.89|280.91|278.99|280.81|278.89|0
1648196500000|2022-03-25 08:21:40|281.02|279.1|281.23|279.31|281.23|279.31|281.02|279.1|0
1648196510000|2022-03-25 08:21:50|281.44|279.52|281.54|279.62|281.54|279.62|281.44|279.52|0
1648196520000|2022-03-25 08:22:00|281.65|279.73|282.18|280.26|282.18|280.26|281.65|279.73|0
1648196530000|2022-03-25 08:22:10|282.29|280.37|282.18|280.26|282.29|280.37|282.08|280.16|0
1648196540000|2022-03-25 08:22:20|282.29|280.37|282.5|280.58|282.5|280.58|282.29|280.37|0
1648196550000|2022-03-25 08:22:30|282.29|280.37|282.29|280.37|282.39|280.47|282.29|280.37|0
1648196570000|2022-03-25 08:22:50|282.39|280.47|282.18|280.26|282.39|280.47|282.18|280.26|0
1648196580000|2022-03-25 08:23:00|281.86|279.94|282.18|280.26|282.18|280.26|281.86|279.94|0
1648196590000|2022-03-25 08:23:10|282.29|280.37|282.29|280.37|282.5|280.58|282.29|280.37|0
1648196600000|2022-03-25 08:23:20|282.5|280.58|282.39|280.47|282.5|280.58|282.29|280.37|0
1648196610000|2022-03-25 08:23:30|282.18|280.26|281.86|279.94|282.18|280.26|281.86|279.94|0
1648196620000|2022-03-25 08:23:40|281.75|279.83|281.65|279.73|281.75|279.83|281.65|279.73|0
1648196630000|2022-03-25 08:23:50|281.54|279.62|281.12|279.2|281.54|279.62|281.12|279.2|0
1648196640000|2022-03-25 08:24:00|281.23|279.31|281.65|279.73|281.65|279.73|281.23|279.31|0
1648196650000|2022-03-25 08:24:10|281.44|279.52|281.33|279.41|281.44|279.52|281.33|279.41|0
1648196660000|2022-03-25 08:24:20|281.44|279.52|281.44|279.52|281.44|279.52|281.44|279.52|0
1648196670000|2022-03-25 08:24:30|281.65|279.73|281.65|279.73|281.65|279.73|281.65|279.73|0
1648196680000|2022-03-25 08:24:40|281.86|279.94|281.65|279.73|281.86|279.94|281.65|279.73|0
1648196690000|2022-03-25 08:24:50|281.86|279.94|281.75|279.83|281.86|279.94|281.75|279.83|0
1648196700000|2022-03-25 08:25:00|281.86|279.94|281.65|279.73|281.86|279.94|281.65|279.73|0
1648196710000|2022-03-25 08:25:10|281.54|279.62|281.65|279.73|281.65|279.73|281.54|279.62|0
1648196720000|2022-03-25 08:25:20|281.86|279.94|281.86|279.94|281.86|279.94|281.86|279.94|0
1648196730000|2022-03-25 08:25:30|282.28|280.36|282.28|280.36|282.28|280.36|282.17|280.25|0
1648196740000|2022-03-25 08:25:40|282.07|280.15|282.49|280.57|282.49|280.57|282.07|280.15|0
1648196750000|2022-03-25 08:25:50|282.38|280.46|282.49|280.57|282.49|280.57|282.28|280.36|0
1648196770000|2022-03-25 08:26:10|282.71|280.79|282.49|280.57|282.71|280.79|282.49|280.57|0
1648196780000|2022-03-25 08:26:20|282.28|280.36|282.07|280.15|282.28|280.36|282.07|280.15|0
1648196790000|2022-03-25 08:26:30|281.86|279.94|282.07|280.15|282.07|280.15|281.86|279.94|0
1648196800000|2022-03-25 08:26:40|282.28|280.36|282.28|280.36|282.28|280.36|282.28|280.36|0
1648196810000|2022-03-25 08:26:50|282.49|280.57|282.92|281|282.92|281|282.49|280.57|0
1648196820000|2022-03-25 08:27:00|282.7|280.78|282.92|281|282.92|281|282.7|280.78|0
1648196830000|2022-03-25 08:27:10|283.02|281.1|283.13|281.21|283.13|281.21|283.02|281.1|0
1648196840000|2022-03-25 08:27:20|282.92|281|282.7|280.78|283.02|281.1|282.7|280.78|0
1648196850000|2022-03-25 08:27:30|282.81|280.89|282.28|280.36|282.81|280.89|282.28|280.36|0
1648196860000|2022-03-25 08:27:40|282.49|280.57|282.49|280.57|282.49|280.57|282.28|280.36|0
1648196870000|2022-03-25 08:27:50|282.59|280.67|282.7|280.78|282.7|280.78|282.49|280.57|0
1648196880000|2022-03-25 08:28:00|282.49|280.57|282.8|280.88|283.13|281.21|282.49|280.57|0
1648196890000|2022-03-25 08:28:10|282.91|280.99|282.59|280.67|282.91|280.99|282.59|280.67|0
1648196900000|2022-03-25 08:28:20|282.7|280.78|282.49|280.57|282.7|280.78|282.49|280.57|0
1648196910000|2022-03-25 08:28:30|282.28|280.36|282.49|280.57|282.49|280.57|282.28|280.36|0
1648196920000|2022-03-25 08:28:40|282.7|280.78|282.59|280.67|282.7|280.78|282.49|280.57|0
1648196930000|2022-03-25 08:28:50|282.8|280.88|282.8|280.88|282.8|280.88|282.7|280.78|0
1648196940000|2022-03-25 08:29:00|283.12|281.2|282.91|280.99|283.12|281.2|282.91|280.99|0
1648196950000|2022-03-25 08:29:10|282.7|280.78|282.59|280.67|282.8|280.88|282.59|280.67|0
1648196960000|2022-03-25 08:29:20|282.7|280.78|282.8|280.88|282.91|280.99|282.7|280.78|0
1648196970000|2022-03-25 08:29:30|282.91|280.99|282.8|280.88|282.91|280.99|282.7|280.78|0
1648196980000|2022-03-25 08:29:40|282.91|280.99|282.7|280.78|282.91|280.99|282.7|280.78|0
1648196990000|2022-03-25 08:29:50|282.8|280.88|282.49|280.57|282.8|280.88|282.49|280.57|0
1648197000000|2022-03-25 08:30:00|282.38|280.46|282.28|280.36|282.38|280.46|282.28|280.36|0
1648197010000|2022-03-25 08:30:10|281.86|279.94|281.64|279.72|281.86|279.94|281.64|279.72|0
1648197020000|2022-03-25 08:30:20|281.43|279.51|281.86|279.94|281.96|280.04|281.43|279.51|0
1648197030000|2022-03-25 08:30:30|281.64|279.72|282.07|280.15|282.07|280.15|281.64|279.72|0
1648197040000|2022-03-25 08:30:40|281.96|280.04|281.64|279.72|281.96|280.04|281.64|279.72|0
1648197050000|2022-03-25 08:30:50|281.85|279.93|281.85|279.93|281.85|279.93|281.85|279.93|0
1648197060000|2022-03-25 08:31:00|281.96|280.04|282.49|280.57|282.49|280.57|281.96|280.04|0
1648197070000|2022-03-25 08:31:10|282.59|280.67|282.49|280.57|282.7|280.78|282.49|280.57|0
1648197090000|2022-03-25 08:31:30|282.28|280.36|282.38|280.46|282.38|280.46|282.28|280.36|0
1648197100000|2022-03-25 08:31:40|282.59|280.67|282.06|280.14|282.59|280.67|282.06|280.14|0
1648197110000|2022-03-25 08:31:50|282.17|280.25|282.38|280.46|282.38|280.46|282.17|280.25|0
1648197120000|2022-03-25 08:32:00|282.28|280.36|283.01|281.09|283.01|281.09|282.28|280.36|0
1648197130000|2022-03-25 08:32:10|283.12|281.2|283.33|281.41|283.33|281.41|283.12|281.2|0
1648197140000|2022-03-25 08:32:20|283.65|281.73|283.33|281.41|283.65|281.73|283.33|281.41|0
1648197160000|2022-03-25 08:32:40|283.43|281.51|283.33|281.41|283.54|281.62|283.33|281.41|0
1648197170000|2022-03-25 08:32:50|283.22|281.3|283.33|281.41|283.33|281.41|283.22|281.3|0
1648197180000|2022-03-25 08:33:00|283.22|281.3|283.33|281.41|283.33|281.41|283.22|281.3|0
1648197190000|2022-03-25 08:33:10|283.43|281.51|283.54|281.62|283.76|281.84|283.43|281.51|0
1648197200000|2022-03-25 08:33:20|283.33|281.41|282.91|280.99|283.33|281.41|282.91|280.99|0
1648197210000|2022-03-25 08:33:30|283.01|281.09|282.91|280.99|283.01|281.09|282.7|280.78|0
1648197220000|2022-03-25 08:33:40|282.7|280.78|282.38|280.46|282.7|280.78|282.27|280.35|0
1648197230000|2022-03-25 08:33:50|282.49|280.57|282.59|280.67|282.7|280.78|282.49|280.57|0
1648197240000|2022-03-25 08:34:00|282.7|280.78|282.7|280.78|282.7|280.78|282.59|280.67|0
1648197250000|2022-03-25 08:34:10|282.91|280.99|283.33|281.41|283.33|281.41|282.91|280.99|0
1648197260000|2022-03-25 08:34:20|283.22|281.3|283.12|281.2|283.22|281.3|283.12|281.2|0
1648197270000|2022-03-25 08:34:30|283.33|281.41|283.12|281.2|283.33|281.41|283.12|281.2|0
1648197280000|2022-03-25 08:34:40|283.33|281.41|283.54|281.62|283.54|281.62|283.33|281.41|0
1648197300000|2022-03-25 08:35:00|283.75|281.83|283.43|281.51|283.75|281.83|283.43|281.51|0
1648197310000|2022-03-25 08:35:10|283.54|281.62|283.33|281.41|283.64|281.72|283.33|281.41|0
1648197330000|2022-03-25 08:35:30|283.58|281.66|283.58|281.66|283.79|281.87|283.58|281.66|0
1648197340000|2022-03-25 08:35:40|283.79|281.87|283.79|281.87|284|282.08|283.79|281.87|0
1648197350000|2022-03-25 08:35:50|283.68|281.76|283.79|281.87|283.79|281.87|283.58|281.66|0
1648197360000|2022-03-25 08:36:00|283.89|281.97|284|282.08|284|282.08|283.89|281.97|0
1648197370000|2022-03-25 08:36:10|284.21|282.29|284.21|282.29|284.21|282.29|284.21|282.29|0
1648197380000|2022-03-25 08:36:20|284.43|282.51|284.43|282.51|284.43|282.51|284.21|282.29|0
1648197390000|2022-03-25 08:36:30|284.21|282.29|284.32|282.4|284.32|282.4|284.21|282.29|0
1648197400000|2022-03-25 08:36:40|284.21|282.29|284.21|282.29|284.21|282.29|284|282.08|0
1648197410000|2022-03-25 08:36:50|284.1|282.18|284.1|282.18|284.1|282.18|284.1|282.18|0
1648197420000|2022-03-25 08:37:00|284.21|282.29|284|282.08|284.21|282.29|284|282.08|0
1648197430000|2022-03-25 08:37:10|284.21|282.29|284.21|282.29|284.21|282.29|284.21|282.29|0
1648197460000|2022-03-25 08:37:40|284|282.08|284|282.08|284|282.08|284|282.08|0
1648197470000|2022-03-25 08:37:50|284.21|282.29|283.79|281.87|284.21|282.29|283.79|281.87|0
1648197480000|2022-03-25 08:38:00|283.37|281.45|283.37|281.45|283.37|281.45|283.37|281.45|0
1648197490000|2022-03-25 08:38:10|283.47|281.55|283.47|281.55|283.58|281.66|283.47|281.55|0
1648197500000|2022-03-25 08:38:20|283.37|281.45|283.58|281.66|283.58|281.66|283.37|281.45|0
1648197510000|2022-03-25 08:38:30|284|282.08|284.1|282.18|284.21|282.29|284|282.08|0
1648197520000|2022-03-25 08:38:40|284|282.08|283.58|281.66|284.1|282.18|283.58|281.66|0
1648197530000|2022-03-25 08:38:50|283.68|281.76|284|282.08|284|282.08|283.68|281.76|0
1648197540000|2022-03-25 08:39:00|283.89|281.97|283.58|281.66|283.89|281.97|283.58|281.66|0
1648197550000|2022-03-25 08:39:10|283.68|281.76|283.58|281.66|283.68|281.76|283.58|281.66|0
1648197560000|2022-03-25 08:39:20|283.68|281.76|283.58|281.66|283.68|281.76|283.58|281.66|0
1648197570000|2022-03-25 08:39:30|284|282.08|284.1|282.18|284.1|282.18|284|282.08|0
1648197580000|2022-03-25 08:39:40|284.21|282.29|284.42|282.5|284.42|282.5|284.21|282.29|0
1648197590000|2022-03-25 08:39:50|284.63|282.71|284|282.08|284.63|282.71|284|282.08|0
1648197600000|2022-03-25 08:40:00|284.1|282.18|284|282.08|284.21|282.29|284|282.08|0
1648197610000|2022-03-25 08:40:10|283.79|281.87|283.68|281.76|283.79|281.87|283.58|281.66|0
1648197620000|2022-03-25 08:40:20|283.58|281.66|283.36|281.44|283.58|281.66|282.94|281.02|0
1648197630000|2022-03-25 08:40:30|283.15|281.23|283.25|281.33|283.25|281.33|283.15|281.23|0
1648197640000|2022-03-25 08:40:40|283.36|281.44|283.25|281.33|283.36|281.44|283.25|281.33|0
1648197650000|2022-03-25 08:40:50|283.47|281.55|283.36|281.44|283.47|281.55|283.25|281.33|0
1648197660000|2022-03-25 08:41:00|283.25|281.33|283.58|281.66|283.58|281.66|283.25|281.33|0
1648197670000|2022-03-25 08:41:10|283.36|281.44|283.36|281.44|283.36|281.44|283.36|281.44|0
1648197680000|2022-03-25 08:41:20|283.57|281.65|283.36|281.44|283.57|281.65|283.36|281.44|0
1648197690000|2022-03-25 08:41:30|283.15|281.23|283.79|281.87|283.79|281.87|283.15|281.23|0
1648197700000|2022-03-25 08:41:40|283.57|281.65|283.57|281.65|283.57|281.65|283.57|281.65|0
1648197710000|2022-03-25 08:41:50|283.68|281.76|283.68|281.76|283.68|281.76|283.68|281.76|0
1648197720000|2022-03-25 08:42:00|283.57|281.65|283.57|281.65|283.68|281.76|283.57|281.65|0
1648197730000|2022-03-25 08:42:10|283.68|281.76|283.79|281.87|283.79|281.87|283.68|281.76|0
1648197740000|2022-03-25 08:42:20|283.78|281.86|283.78|281.86|283.78|281.86|283.78|281.86|0
1648197750000|2022-03-25 08:42:30|284|282.08|284.42|282.5|284.42|282.5|284|282.08|0
1648197760000|2022-03-25 08:42:40|284.63|282.71|284.63|282.71|284.63|282.71|284.63|282.71|0
1648197770000|2022-03-25 08:42:50|285.05|283.13|285.05|283.13|285.05|283.13|284.84|282.92|0
1648197790000|2022-03-25 08:43:10|285.27|283.35|285.05|283.13|285.27|283.35|285.05|283.13|0
1648197800000|2022-03-25 08:43:20|285.16|283.24|285.16|283.24|285.16|283.24|285.16|283.24|0
1648197810000|2022-03-25 08:43:30|285.05|283.13|284.84|282.92|285.05|283.13|284.84|282.92|0
1648197820000|2022-03-25 08:43:40|285.05|283.13|284.84|282.92|285.05|283.13|284.84|282.92|0
1648197830000|2022-03-25 08:43:50|285.26|283.34|285.48|283.56|285.48|283.56|285.26|283.34|0
1648197840000|2022-03-25 08:44:00|285.26|283.34|285.37|283.45|285.37|283.45|285.26|283.34|0
1648197850000|2022-03-25 08:44:10|285.26|283.34|285.48|283.56|285.48|283.56|285.26|283.34|0
1648197860000|2022-03-25 08:44:20|285.69|283.77|285.69|283.77|285.69|283.77|285.69|283.77|0
1648197880000|2022-03-25 08:44:40|285.79|283.87|285.9|283.98|285.9|283.98|285.79|283.87|0
1648197890000|2022-03-25 08:44:50|285.69|283.77|285.69|283.77|285.69|283.77|285.69|283.77|0
1648197900000|2022-03-25 08:45:00|285.9|283.98|285.9|283.98|285.9|283.98|285.9|283.98|0
1648197910000|2022-03-25 08:45:10|285.69|283.77|285.69|283.77|285.9|283.98|285.69|283.77|0
1648197920000|2022-03-25 08:45:20|285.79|283.87|285.69|283.77|285.79|283.87|285.69|283.77|0
1648197940000|2022-03-25 08:45:40|285.36|283.44|285.05|283.13|285.36|283.44|284.84|282.92|0
1648197960000|2022-03-25 08:46:00|284.94|283.02|285.26|283.34|285.36|283.44|284.94|283.02|0
1648197970000|2022-03-25 08:46:10|285.36|283.44|284.73|282.81|285.36|283.44|284.63|282.71|0
1648197980000|2022-03-25 08:46:20|284.84|282.92|284.84|282.92|285.05|283.13|284.84|282.92|0
1648197990000|2022-03-25 08:46:30|285.26|283.34|285.26|283.34|285.26|283.34|285.15|283.23|0
1648198000000|2022-03-25 08:46:40|284.84|282.92|285.05|283.13|285.26|283.34|284.84|282.92|0
1648198030000|2022-03-25 08:47:10|285.47|283.55|285.47|283.55|285.47|283.55|285.36|283.44|0
1648198040000|2022-03-25 08:47:20|285.68|283.76|285.57|283.65|285.68|283.76|285.47|283.55|0
1648198050000|2022-03-25 08:47:30|285.68|283.76|285.47|283.55|285.68|283.76|285.47|283.55|0
1648198060000|2022-03-25 08:47:40|285.26|283.34|285.05|283.13|285.26|283.34|285.05|283.13|0
1648198080000|2022-03-25 08:48:00|285.26|283.34|285.05|283.13|285.26|283.34|285.05|283.13|0
1648198090000|2022-03-25 08:48:10|285.26|283.34|285.26|283.34|285.26|283.34|285.26|283.34|0
1648198100000|2022-03-25 08:48:20|285.36|283.44|285.26|283.34|285.36|283.44|285.26|283.34|0
1648198110000|2022-03-25 08:48:30|285.15|283.23|285.05|283.13|285.15|283.23|285.05|283.13|0
1648198120000|2022-03-25 08:48:40|285.26|283.34|285.15|283.23|285.26|283.34|285.05|283.13|0
1648198130000|2022-03-25 08:48:50|285.26|283.34|285.78|283.86|285.78|283.86|285.26|283.34|0
1648198140000|2022-03-25 08:49:00|285.89|283.97|285.89|283.97|285.89|283.97|285.89|283.97|0
1648198150000|2022-03-25 08:49:10|285.68|283.76|285.68|283.76|285.68|283.76|285.68|283.76|0
1648198160000|2022-03-25 08:49:20|285.47|283.55|285.36|283.44|285.47|283.55|285.26|283.34|0
1648198170000|2022-03-25 08:49:30|285.47|283.55|285.26|283.34|285.47|283.55|285.26|283.34|0
1648198180000|2022-03-25 08:49:40|285.05|283.13|285.05|283.13|285.05|283.13|285.05|283.13|0
1648198200000|2022-03-25 08:50:00|284.83|282.91|285.68|283.76|285.68|283.76|284.83|282.91|0
1648198210000|2022-03-25 08:50:10|285.89|283.97|286|284.08|286|284.08|285.89|283.97|0
1648198220000|2022-03-25 08:50:20|286.11|284.19|286.11|284.19|286.21|284.29|286.11|284.19|0
1648198230000|2022-03-25 08:50:30|286.32|284.4|286.32|284.4|286.32|284.4|286.32|284.4|0
1648198240000|2022-03-25 08:50:40|286.21|284.29|286.1|284.18|286.21|284.29|286.1|284.18|0
1648198250000|2022-03-25 08:50:50|285.89|283.97|285.99|284.07|285.99|284.07|285.89|283.97|0
1648198260000|2022-03-25 08:51:00|286.32|284.4|286.74|284.82|286.74|284.82|286.32|284.4|0
1648198270000|2022-03-25 08:51:10|286.53|284.61|286.53|284.61|286.53|284.61|286.53|284.61|0
1648198280000|2022-03-25 08:51:20|286.32|284.4|286.1|284.18|286.32|284.4|285.89|283.97|0
1648198290000|2022-03-25 08:51:30|286.21|284.29|286.32|284.4|286.32|284.4|286.21|284.29|0
1648198300000|2022-03-25 08:51:40|286.53|284.61|286.63|284.71|286.63|284.71|286.53|284.61|0
1648198310000|2022-03-25 08:51:50|286.74|284.82|286.53|284.61|286.74|284.82|286.42|284.5|0
1648198320000|2022-03-25 08:52:00|286.74|284.82|286.53|284.61|286.74|284.82|286.53|284.61|0
1648198340000|2022-03-25 08:52:20|286.32|284.4|286.53|284.61|286.53|284.61|286.32|284.4|0
1648198350000|2022-03-25 08:52:30|286.31|284.39|286.31|284.39|286.31|284.39|286.31|284.39|0
1648198360000|2022-03-25 08:52:40|286.53|284.61|286.42|284.5|286.53|284.61|286.42|284.5|0
1648198370000|2022-03-25 08:52:50|286.53|284.61|286.1|284.18|286.53|284.61|286.1|284.18|0
1648198380000|2022-03-25 08:53:00|286.31|284.39|286.31|284.39|286.53|284.61|286.31|284.39|0
1648198390000|2022-03-25 08:53:10|286.1|284.18|286.31|284.39|286.31|284.39|286.1|284.18|0
1648198400000|2022-03-25 08:53:20|286.2|284.28|286.1|284.18|286.31|284.39|286.1|284.18|0
1648198410000|2022-03-25 08:53:30|285.99|284.07|285.89|283.97|286.31|284.39|285.89|283.97|0
1648198420000|2022-03-25 08:53:40|285.99|284.07|286.31|284.39|286.31|284.39|285.99|284.07|0
1648198430000|2022-03-25 08:53:50|286.2|284.28|286.1|284.18|286.2|284.28|285.89|283.97|0
1648198440000|2022-03-25 08:54:00|286.31|284.39|286.31|284.39|286.31|284.39|286.31|284.39|0
1648198450000|2022-03-25 08:54:10|286.74|284.82|286.63|284.71|286.74|284.82|286.63|284.71|0
1648198460000|2022-03-25 08:54:20|286.74|284.82|286.41|284.49|286.74|284.82|286.41|284.49|0
1648198470000|2022-03-25 08:54:30|286.31|284.39|286.31|284.39|286.41|284.49|286.31|284.39|0
1648198480000|2022-03-25 08:54:40|286.63|284.71|286.41|284.49|286.74|284.82|286.41|284.49|0
1648198490000|2022-03-25 08:54:50|286.31|284.39|286.52|284.6|286.52|284.6|286.31|284.39|0
1648198500000|2022-03-25 08:55:00|286.41|284.49|286.74|284.82|286.74|284.82|286.41|284.49|0
1648198510000|2022-03-25 08:55:10|286.52|284.6|286.74|284.82|286.84|284.92|286.52|284.6|0
1648198520000|2022-03-25 08:55:20|286.95|285.03|287.05|285.13|287.05|285.13|286.74|284.82|0
1648198530000|2022-03-25 08:55:30|286.95|285.03|286.74|284.82|286.95|285.03|286.74|284.82|0
1648198540000|2022-03-25 08:55:40|286.95|285.03|287.16|285.24|287.16|285.24|286.95|285.03|0
1648198550000|2022-03-25 08:55:50|287.37|285.45|287.37|285.45|287.37|285.45|287.37|285.45|0
1648198560000|2022-03-25 08:56:00|287.47|285.55|287.26|285.34|287.47|285.55|287.26|285.34|0
1648198570000|2022-03-25 08:56:10|287.37|285.45|287.37|285.45|287.37|285.45|287.37|285.45|0
1648198580000|2022-03-25 08:56:20|287.16|285.24|287.16|285.24|287.16|285.24|287.16|285.24|0
1648198590000|2022-03-25 08:56:30|287.37|285.45|287.16|285.24|287.37|285.45|287.16|285.24|0
1648198600000|2022-03-25 08:56:40|287.26|285.34|287.37|285.45|287.37|285.45|287.26|285.34|0
1648198620000|2022-03-25 08:57:00|287.47|285.55|287.37|285.45|287.58|285.66|287.37|285.45|0
1648198630000|2022-03-25 08:57:10|287.47|285.55|287.58|285.66|287.58|285.66|287.37|285.45|0
1648198640000|2022-03-25 08:57:20|287.47|285.55|287.58|285.66|287.58|285.66|287.47|285.55|0
1648198650000|2022-03-25 08:57:30|287.47|285.55|287.47|285.55|287.47|285.55|287.47|285.55|0
1648198660000|2022-03-25 08:57:40|287.58|285.66|287.8|285.88|287.8|285.88|287.58|285.66|0
1648198680000|2022-03-25 08:58:00|287.79|285.87|287.58|285.66|287.79|285.87|287.58|285.66|0
1648198690000|2022-03-25 08:58:10|287.37|285.45|287.16|285.24|287.37|285.45|287.16|285.24|0
1648198700000|2022-03-25 08:58:20|286.95|285.03|286.95|285.03|286.95|285.03|286.83|284.91|0
1648198710000|2022-03-25 08:58:30|287.16|285.24|287.26|285.34|287.26|285.34|287.16|285.24|0
1648198720000|2022-03-25 08:58:40|287.16|285.24|286.73|284.81|287.16|285.24|286.73|284.81|0
1648198730000|2022-03-25 08:58:50|286.52|284.6|286.52|284.6|286.62|284.7|286.52|284.6|0
1648198740000|2022-03-25 08:59:00|286.41|284.49|286.31|284.39|286.41|284.49|286.31|284.39|0
1648198750000|2022-03-25 08:59:10|286.1|284.18|286.1|284.18|286.1|284.18|286.1|284.18|0
1648198760000|2022-03-25 08:59:20|286.31|284.39|286.31|284.39|286.31|284.39|286.31|284.39|0
1648198780000|2022-03-25 08:59:40|286.52|284.6|287.16|285.24|287.16|285.24|286.52|284.6|0
1648198790000|2022-03-25 08:59:50|287.05|285.13|286.94|285.02|287.16|285.24|286.94|285.02|0
1648198800000|2022-03-25 09:00:00|287.05|285.13|286.94|285.02|287.05|285.13|286.94|285.02|0
1648198810000|2022-03-25 09:00:10|286.73|284.81|286.31|284.39|286.73|284.81|286.31|284.39|0
1648198820000|2022-03-25 09:00:20|286.41|284.49|286.52|284.6|286.52|284.6|286.31|284.39|0
1648198830000|2022-03-25 09:00:30|286.31|284.39|286.31|284.39|286.31|284.39|286.31|284.39|0
1648198840000|2022-03-25 09:00:40|286.73|284.81|286.31|284.39|286.73|284.81|286.31|284.39|0
1648198850000|2022-03-25 09:00:50|290.56|288.64|287.58|285.66|290.99|289.07|287.58|285.66|0
1648198860000|2022-03-25 09:01:00|287.15|285.23|286.52|284.6|287.15|285.23|286.52|284.6|0
1648198870000|2022-03-25 09:01:10|286.73|284.81|286.94|285.02|286.94|285.02|286.73|284.81|0
1648198880000|2022-03-25 09:01:20|287.04|285.12|286.52|284.6|287.04|285.12|286.52|284.6|0
1648198890000|2022-03-25 09:01:30|286.31|284.39|285.98|284.06|286.31|284.39|285.67|283.75|0
1648198900000|2022-03-25 09:01:40|285.88|283.96|285.56|283.64|285.88|283.96|285.56|283.64|0
1648198910000|2022-03-25 09:01:50|285.67|283.75|284.61|282.69|285.67|283.75|284.61|282.69|0
1648198920000|2022-03-25 09:02:00|283.97|282.05|283.76|281.84|283.97|282.05|283.76|281.84|0
1648198930000|2022-03-25 09:02:10|283.55|281.63|283.97|282.05|283.97|282.05|283.55|281.63|0
1648198940000|2022-03-25 09:02:20|284.4|282.48|284.19|282.27|284.4|282.48|284.19|282.27|0
1648198950000|2022-03-25 09:02:30|284.4|282.48|283.65|281.73|284.4|282.48|283.65|281.73|0
1648198960000|2022-03-25 09:02:40|283.13|281.21|283.55|281.63|283.55|281.63|283.13|281.21|0
1648198970000|2022-03-25 09:02:50|283.34|281.42|282.81|280.89|283.34|281.42|282.6|280.68|0
1648198980000|2022-03-25 09:03:00|282.92|281|282.92|281|282.92|281|282.71|280.79|0
1648198990000|2022-03-25 09:03:10|282.71|280.79|282.71|280.79|282.92|281|282.71|280.79|0
1648199000000|2022-03-25 09:03:20|282.38|280.46|282.49|280.57|282.49|280.57|282.38|280.46|0
1648199010000|2022-03-25 09:03:30|282.38|280.46|282.07|280.15|282.38|280.46|282.07|280.15|0
1648199020000|2022-03-25 09:03:40|282.28|280.36|282.07|280.15|282.28|280.36|282.07|280.15|0
1648199040000|2022-03-25 09:04:00|281.86|279.94|282.92|281|282.92|281|281.86|279.94|0
1648199050000|2022-03-25 09:04:10|283.23|281.31|283.02|281.1|283.23|281.31|283.02|281.1|0
1648199060000|2022-03-25 09:04:20|283.13|281.21|284.18|282.26|284.18|282.26|283.13|281.21|0
1648199070000|2022-03-25 09:04:30|283.97|282.05|283.97|282.05|284.07|282.15|283.97|282.05|0
1648199080000|2022-03-25 09:04:40|284.18|282.26|284.61|282.69|284.61|282.69|284.07|282.15|0
1648199090000|2022-03-25 09:04:50|285.03|283.11|285.24|283.32|285.34|283.42|285.03|283.11|0
1648199100000|2022-03-25 09:05:00|284.92|283|284.92|283|284.92|283|284.92|283|0
1648199110000|2022-03-25 09:05:10|284.82|282.9|284.82|282.9|285.03|283.11|284.82|282.9|0
1648199120000|2022-03-25 09:05:20|285.03|283.11|285.03|283.11|285.03|283.11|285.03|283.11|0
1648199130000|2022-03-25 09:05:30|284.82|282.9|284.39|282.47|284.82|282.9|284.39|282.47|0
1648199140000|2022-03-25 09:05:40|284.61|282.69|284.39|282.47|284.61|282.69|284.39|282.47|0
1648199150000|2022-03-25 09:05:50|284.28|282.36|284.39|282.47|284.39|282.47|284.28|282.36|0
1648199160000|2022-03-25 09:06:00|284.61|282.69|284.39|282.47|284.61|282.69|284.39|282.47|0
1648199170000|2022-03-25 09:06:10|283.76|281.84|283.23|281.31|283.86|281.94|283.23|281.31|0
1648199180000|2022-03-25 09:06:20|283.34|281.42|283.55|281.63|283.55|281.63|283.34|281.42|0
1648199190000|2022-03-25 09:06:30|283.76|281.84|283.76|281.84|283.76|281.84|283.76|281.84|0
1648199200000|2022-03-25 09:06:40|283.86|281.94|284.18|282.26|284.18|282.26|283.86|281.94|0
1648199210000|2022-03-25 09:06:50|283.86|281.94|283.86|281.94|283.86|281.94|283.76|281.84|0
1648199220000|2022-03-25 09:07:00|283.44|281.52|283.65|281.73|283.76|281.84|283.44|281.52|0
1648199230000|2022-03-25 09:07:10|283.55|281.63|283.65|281.73|283.65|281.73|283.55|281.63|0
1648199240000|2022-03-25 09:07:20|283.55|281.63|283.76|281.84|283.86|281.94|283.55|281.63|0
1648199250000|2022-03-25 09:07:30|283.65|281.73|283.76|281.84|283.86|281.94|283.65|281.73|0
1648199260000|2022-03-25 09:07:40|283.86|281.94|283.65|281.73|283.86|281.94|283.65|281.73|0
1648199270000|2022-03-25 09:07:50|283.55|281.63|283.76|281.84|283.86|281.94|283.55|281.63|0
1648199280000|2022-03-25 09:08:00|283.65|281.73|283.97|282.05|284.07|282.15|283.65|281.73|0
1648199290000|2022-03-25 09:08:10|284.07|282.15|284.07|282.15|284.07|282.15|283.86|281.94|0
1648199300000|2022-03-25 09:08:20|284.18|282.26|284.6|282.68|284.6|282.68|284.18|282.26|0
1648199310000|2022-03-25 09:08:30|284.49|282.57|284.39|282.47|284.49|282.57|284.39|282.47|0
1648199320000|2022-03-25 09:08:40|284.6|282.68|284.6|282.68|284.6|282.68|284.49|282.57|0
1648199330000|2022-03-25 09:08:50|284.49|282.57|284.39|282.47|284.49|282.57|284.39|282.47|0
1648199340000|2022-03-25 09:09:00|284.6|282.68|284.6|282.68|284.6|282.68|284.6|282.68|0
1648199350000|2022-03-25 09:09:10|284.39|282.47|283.54|281.62|284.39|282.47|283.54|281.62|0
1648199360000|2022-03-25 09:09:20|283.22|281.3|283.01|281.09|283.22|281.3|282.91|280.99|0
1648199370000|2022-03-25 09:09:30|283.12|281.2|283.01|281.09|283.12|281.2|283.01|281.09|0
1648199380000|2022-03-25 09:09:40|283.12|281.2|282.91|280.99|283.12|281.2|282.91|280.99|0
1648199390000|2022-03-25 09:09:50|282.49|280.57|282.7|280.78|282.7|280.78|282.49|280.57|0
1648199400000|2022-03-25 09:10:00|282.8|280.88|282.8|280.88|282.8|280.88|282.8|280.88|0
1648199410000|2022-03-25 09:10:10|282.7|280.78|283.22|281.3|283.22|281.3|282.59|280.67|0
1648199420000|2022-03-25 09:10:20|283.33|281.41|282.59|280.67|283.54|281.62|282.59|280.67|0
1648199430000|2022-03-25 09:10:30|282.49|280.57|282.38|280.46|282.49|280.57|282.38|280.46|0
1648199440000|2022-03-25 09:10:40|282.49|280.57|282.49|280.57|282.59|280.67|282.49|280.57|0
1648199450000|2022-03-25 09:10:50|282.27|280.35|282.27|280.35|282.49|280.57|282.27|280.35|0
1648199460000|2022-03-25 09:11:00|282.7|280.78|282.7|280.78|282.8|280.88|282.7|280.78|0
1648199470000|2022-03-25 09:11:10|282.8|280.88|283.12|281.2|283.12|281.2|282.8|280.88|0
1648199480000|2022-03-25 09:11:20|282.91|280.99|283.54|281.62|283.54|281.62|282.91|280.99|0
1648199490000|2022-03-25 09:11:30|283.33|281.41|283.12|281.2|283.43|281.51|283.12|281.2|0
1648199500000|2022-03-25 09:11:40|283.33|281.41|283.33|281.41|283.33|281.41|283.33|281.41|0
1648199510000|2022-03-25 09:11:50|283.54|281.62|283.75|281.83|283.75|281.83|283.54|281.62|0
1648199520000|2022-03-25 09:12:00|283.85|281.93|283.96|282.04|283.96|282.04|283.75|281.83|0
1648199530000|2022-03-25 09:12:10|283.85|281.93|283.85|281.93|283.85|281.93|283.85|281.93|0
1648199540000|2022-03-25 09:12:20|283.75|281.83|283.43|281.51|283.75|281.83|283.33|281.41|0
1648199550000|2022-03-25 09:12:30|283.33|281.41|283.43|281.51|283.54|281.62|283.33|281.41|0
1648199560000|2022-03-25 09:12:40|283.33|281.41|283.22|281.3|283.54|281.62|283.22|281.3|0
1648199570000|2022-03-25 09:12:50|283.12|281.2|283.01|281.09|283.12|281.2|282.91|280.99|0
1648199580000|2022-03-25 09:13:00|283.12|281.2|283.43|281.51|283.43|281.51|283.12|281.2|0
1648199590000|2022-03-25 09:13:10|283.54|281.62|283.64|281.72|283.64|281.72|283.54|281.62|0
1648199600000|2022-03-25 09:13:20|283.75|281.83|283.54|281.62|283.75|281.83|283.54|281.62|0
1648199610000|2022-03-25 09:13:30|283.64|281.72|283.64|281.72|283.75|281.83|283.64|281.72|0
1648199620000|2022-03-25 09:13:40|283.75|281.83|284.06|282.14|284.06|282.14|283.75|281.83|0
1648199630000|2022-03-25 09:13:50|283.96|282.04|284.17|282.25|284.17|282.25|283.96|282.04|0
1648199650000|2022-03-25 09:14:10|284.27|282.35|284.38|282.46|284.38|282.46|284.27|282.35|0
1648199660000|2022-03-25 09:14:20|284.6|282.68|284.6|282.68|284.6|282.68|284.6|282.68|0
1648199670000|2022-03-25 09:14:30|284.7|282.78|284.6|282.68|284.7|282.78|284.6|282.68|0
1648199680000|2022-03-25 09:14:40|284.38|282.46|284.7|282.78|284.7|282.78|284.27|282.35|0
1648199690000|2022-03-25 09:14:50|284.6|282.68|284.7|282.78|284.81|282.89|284.6|282.68|0
1648199700000|2022-03-25 09:15:00|284.38|282.46|284.81|282.89|284.81|282.89|284.38|282.46|0
1648199710000|2022-03-25 09:15:10|285.12|283.2|284.81|282.89|285.12|283.2|284.81|282.89|0
1648199720000|2022-03-25 09:15:20|284.91|282.99|285.23|283.31|285.23|283.31|284.91|282.99|0
1648199730000|2022-03-25 09:15:30|285.44|283.52|285.97|284.05|285.97|284.05|285.44|283.52|0
1648199740000|2022-03-25 09:15:40|286.08|284.16|286.08|284.16|286.08|284.16|286.08|284.16|0
1648199750000|2022-03-25 09:15:50|285.97|284.05|286.08|284.16|286.08|284.16|285.87|283.95|0
1648199760000|2022-03-25 09:16:00|285.97|284.05|285.87|283.95|285.97|284.05|285.87|283.95|0
1648199770000|2022-03-25 09:16:10|285.86|283.94|285.44|283.52|285.86|283.94|285.44|283.52|0
1648199780000|2022-03-25 09:16:20|285.65|283.73|285.44|283.52|285.65|283.73|285.44|283.52|0
1648199790000|2022-03-25 09:16:30|285.65|283.73|285.44|283.52|285.65|283.73|285.44|283.52|0
1648199800000|2022-03-25 09:16:40|285.54|283.62|285.54|283.62|285.54|283.62|285.54|283.62|0
1648199810000|2022-03-25 09:16:50|285.65|283.73|286.08|284.16|286.08|284.16|285.65|283.73|0
1648199830000|2022-03-25 09:17:10|285.86|283.94|285.54|283.62|285.86|283.94|285.54|283.62|0
1648199840000|2022-03-25 09:17:20|285.65|283.73|285.54|283.62|285.65|283.73|285.44|283.52|0
1648199850000|2022-03-25 09:17:30|285.44|283.52|285.65|283.73|285.65|283.73|285.44|283.52|0
1648199860000|2022-03-25 09:17:40|285.75|283.83|285.86|283.94|286.08|284.16|285.75|283.83|0
1648199870000|2022-03-25 09:17:50|286.08|284.16|286.08|284.16|286.08|284.16|286.08|284.16|0
1648199880000|2022-03-25 09:18:00|286.07|284.15|286.07|284.15|286.18|284.26|286.07|284.15|0
1648199890000|2022-03-25 09:18:10|285.65|283.73|285.86|283.94|285.86|283.94|285.65|283.73|0
1648199900000|2022-03-25 09:18:20|285.65|283.73|285.65|283.73|285.65|283.73|285.65|283.73|0
1648199930000|2022-03-25 09:18:50|285.86|283.94|285.86|283.94|285.86|283.94|285.86|283.94|0
1648199940000|2022-03-25 09:19:00|286.07|284.15|285.86|283.94|286.07|284.15|285.86|283.94|0
1648199950000|2022-03-25 09:19:10|285.96|284.04|286.5|284.58|286.5|284.58|285.96|284.04|0
1648199960000|2022-03-25 09:19:20|286.29|284.37|286.6|284.68|286.6|284.68|286.29|284.37|0
1648199970000|2022-03-25 09:19:30|286.5|284.58|286.71|284.79|286.71|284.79|286.5|284.58|0
1648199980000|2022-03-25 09:19:40|286.81|284.89|287.13|285.21|287.13|285.21|286.71|284.79|0
1648199990000|2022-03-25 09:19:50|286.92|285|287.13|285.21|287.13|285.21|286.92|285|0
1648200000000|2022-03-25 09:20:00|287.02|285.1|287.02|285.1|287.02|285.1|287.02|285.1|0
1648200010000|2022-03-25 09:20:10|287.13|285.21|286.71|284.79|287.13|285.21|286.71|284.79|0
1648200020000|2022-03-25 09:20:20|286.6|284.68|286.5|284.58|286.71|284.79|286.5|284.58|0
1648200030000|2022-03-25 09:20:30|286.71|284.79|286.6|284.68|286.71|284.79|286.6|284.68|0
1648200040000|2022-03-25 09:20:40|286.92|285|286.92|285|286.92|285|286.92|285|0
1648200070000|2022-03-25 09:21:10|286.71|284.79|286.81|284.89|286.81|284.89|286.71|284.79|0
1648200080000|2022-03-25 09:21:20|286.71|284.79|286.92|285|286.92|285|286.71|284.79|0
1648200090000|2022-03-25 09:21:30|287.13|285.21|287.45|285.53|287.66|285.74|287.13|285.21|0
1648200100000|2022-03-25 09:21:40|287.34|285.42|287.56|285.64|287.56|285.64|287.34|285.42|0
1648200110000|2022-03-25 09:21:50|287.66|285.74|287.77|285.85|287.77|285.85|287.66|285.74|0
1648200120000|2022-03-25 09:22:00|287.98|286.06|287.56|285.64|287.98|286.06|287.56|285.64|0
1648200140000|2022-03-25 09:22:20|287.77|285.85|287.77|285.85|287.77|285.85|287.77|285.85|0
1648200150000|2022-03-25 09:22:30|287.87|285.95|288.19|286.27|288.19|286.27|287.87|285.95|0
1648200160000|2022-03-25 09:22:40|287.98|286.06|287.56|285.64|287.98|286.06|287.45|285.53|0
1648200170000|2022-03-25 09:22:50|287.98|286.06|287.98|286.06|287.98|286.06|287.98|286.06|0
1648200180000|2022-03-25 09:23:00|287.87|285.95|287.87|285.95|287.98|286.06|287.87|285.95|0
1648200190000|2022-03-25 09:23:10|287.44|285.52|287.34|285.42|287.77|285.85|287.34|285.42|0
1648200200000|2022-03-25 09:23:20|287.44|285.52|287.77|285.85|287.77|285.85|287.44|285.52|0
1648200210000|2022-03-25 09:23:30|287.66|285.74|287.55|285.63|287.77|285.85|287.55|285.63|0
1648200220000|2022-03-25 09:23:40|287.44|285.52|287.44|285.52|287.44|285.52|287.44|285.52|0
1648200230000|2022-03-25 09:23:50|287.34|285.42|287.34|285.42|287.34|285.42|287.34|285.42|0
1648200240000|2022-03-25 09:24:00|287.55|285.63|287.55|285.63|287.55|285.63|287.34|285.42|0
1648200250000|2022-03-25 09:24:10|287.44|285.52|287.55|285.63|287.55|285.63|287.34|285.42|0
1648200260000|2022-03-25 09:24:20|287.77|285.85|287.77|285.85|287.87|285.95|287.77|285.85|0
1648200280000|2022-03-25 09:24:40|287.66|285.74|287.55|285.63|287.66|285.74|287.55|285.63|0
1648200290000|2022-03-25 09:24:50|287.44|285.52|287.77|285.85|287.77|285.85|287.44|285.52|0
1648200300000|2022-03-25 09:25:00|287.66|285.74|287.65|285.73|287.66|285.74|287.65|285.73|0
1648200310000|2022-03-25 09:25:10|287.77|285.85|287.77|285.85|287.77|285.85|287.77|285.85|0
1648200320000|2022-03-25 09:25:20|287.65|285.73|287.77|285.85|287.77|285.85|287.55|285.63|0
1648200330000|2022-03-25 09:25:30|287.65|285.73|287.87|285.95|287.98|286.06|287.65|285.73|0
1648200340000|2022-03-25 09:25:40|287.76|285.84|287.65|285.73|287.76|285.84|287.55|285.63|0
1648200350000|2022-03-25 09:25:50|287.76|285.84|287.98|286.06|287.98|286.06|287.76|285.84|0
1648200360000|2022-03-25 09:26:00|287.76|285.84|287.65|285.73|287.76|285.84|287.65|285.73|0
1648200370000|2022-03-25 09:26:10|287.44|285.52|287.65|285.73|287.65|285.73|287.34|285.42|0
1648200380000|2022-03-25 09:26:20|287.55|285.63|287.34|285.42|287.55|285.63|287.34|285.42|0
1648200390000|2022-03-25 09:26:30|287.13|285.21|287.13|285.21|287.13|285.21|287.13|285.21|0
1648200400000|2022-03-25 09:26:40|287.23|285.31|286.59|284.67|287.23|285.31|286.28|284.36|0
1648200410000|2022-03-25 09:26:50|286.7|284.78|286.49|284.57|286.7|284.78|286.49|284.57|0
1648200420000|2022-03-25 09:27:00|286.38|284.46|286.49|284.57|286.49|284.57|286.38|284.46|0
1648200430000|2022-03-25 09:27:10|286.28|284.36|286.7|284.78|286.91|284.99|286.28|284.36|0
1648200440000|2022-03-25 09:27:20|286.91|284.99|286.91|284.99|286.91|284.99|286.91|284.99|0
1648200450000|2022-03-25 09:27:30|287.13|285.21|286.91|284.99|287.13|285.21|286.91|284.99|0
1648200460000|2022-03-25 09:27:40|286.7|284.78|286.91|284.99|286.91|284.99|286.7|284.78|0
1648200470000|2022-03-25 09:27:50|286.7|284.78|286.7|284.78|286.7|284.78|286.7|284.78|0
1648200480000|2022-03-25 09:28:00|286.91|284.99|286.49|284.57|287.12|285.2|286.49|284.57|0
1648200490000|2022-03-25 09:28:10|286.59|284.67|286.91|284.99|286.91|284.99|286.59|284.67|0
1648200500000|2022-03-25 09:28:20|286.7|284.78|286.91|284.99|286.91|284.99|286.7|284.78|0
1648200510000|2022-03-25 09:28:30|287.12|285.2|287.23|285.31|287.23|285.31|287.12|285.2|0
1648200520000|2022-03-25 09:28:40|287.12|285.2|287.34|285.42|287.34|285.42|287.12|285.2|0
1648200530000|2022-03-25 09:28:50|287.12|285.2|286.91|284.99|287.12|285.2|286.91|284.99|0
1648200540000|2022-03-25 09:29:00|286.8|284.88|286.7|284.78|286.8|284.88|286.7|284.78|0
1648200550000|2022-03-25 09:29:10|286.91|284.99|286.91|284.99|286.91|284.99|286.7|284.78|0
1648200560000|2022-03-25 09:29:20|287.12|285.2|286.91|284.99|287.12|285.2|286.91|284.99|0
1648200570000|2022-03-25 09:29:30|287.01|285.09|287.12|285.2|287.12|285.2|286.91|284.99|0
1648200580000|2022-03-25 09:29:40|286.91|284.99|287.01|285.09|287.01|285.09|286.91|284.99|0
1648200590000|2022-03-25 09:29:50|286.91|284.99|286.91|284.99|286.91|284.99|286.91|284.99|0
1648200600000|2022-03-25 09:30:00|286.8|284.88|286.49|284.57|286.8|284.88|286.49|284.57|0
1648200610000|2022-03-25 09:30:10|286.7|284.78|286.7|284.78|286.7|284.78|286.7|284.78|0
1648200620000|2022-03-25 09:30:20|286.8|284.88|286.91|284.99|286.91|284.99|286.8|284.88|0
1648200630000|2022-03-25 09:30:30|287.55|285.63|287.33|285.41|287.55|285.63|287.33|285.41|0
1648200640000|2022-03-25 09:30:40|287.44|285.52|287.55|285.63|287.55|285.63|287.33|285.41|0
1648200650000|2022-03-25 09:30:50|287.44|285.52|287.33|285.41|287.44|285.52|287.33|285.41|0
1648200660000|2022-03-25 09:31:00|287.12|285.2|287.33|285.41|287.55|285.63|287.12|285.2|0
1648200670000|2022-03-25 09:31:10|287.44|285.52|287.55|285.63|287.55|285.63|287.33|285.41|0
1648200680000|2022-03-25 09:31:20|287.76|285.84|287.76|285.84|287.97|286.05|287.65|285.73|0
1648200690000|2022-03-25 09:31:30|287.65|285.73|287.76|285.84|287.97|286.05|287.65|285.73|0
1648200700000|2022-03-25 09:31:40|287.86|285.94|287.44|285.52|287.86|285.94|287.33|285.41|0
1648200710000|2022-03-25 09:31:50|287.55|285.63|287.55|285.63|287.55|285.63|287.55|285.63|0
1648200720000|2022-03-25 09:32:00|287.33|285.41|286.91|284.99|287.33|285.41|286.91|284.99|0
1648200730000|2022-03-25 09:32:10|286.7|284.78|286.7|284.78|286.91|284.99|286.48|284.56|0
1648200740000|2022-03-25 09:32:20|286.8|284.88|286.59|284.67|286.8|284.88|286.48|284.56|0
1648200750000|2022-03-25 09:32:30|286.7|284.78|286.48|284.56|286.7|284.78|286.48|284.56|0
1648200760000|2022-03-25 09:32:40|286.37|284.45|286.06|284.14|286.37|284.45|286.06|284.14|0
1648200770000|2022-03-25 09:32:50|286.27|284.35|286.06|284.14|286.27|284.35|286.06|284.14|0
1648200790000|2022-03-25 09:33:10|286.27|284.35|286.8|284.88|286.8|284.88|286.06|284.14|0
1648200800000|2022-03-25 09:33:20|287.33|285.41|287.12|285.2|287.33|285.41|287.12|285.2|0
1648200810000|2022-03-25 09:33:30|286.91|284.99|287.12|285.2|287.12|285.2|286.91|284.99|0
1648200820000|2022-03-25 09:33:40|286.91|284.99|286.91|284.99|286.91|284.99|286.91|284.99|0
1648200830000|2022-03-25 09:33:50|286.69|284.77|286.48|284.56|286.69|284.77|286.48|284.56|0
1648200840000|2022-03-25 09:34:00|286.58|284.66|286.06|284.14|286.58|284.66|286.06|284.14|0
1648200850000|2022-03-25 09:34:10|286.27|284.35|286.27|284.35|286.27|284.35|286.27|284.35|0
1648200860000|2022-03-25 09:34:20|286.48|284.56|286.48|284.56|286.48|284.56|286.27|284.35|0
1648200870000|2022-03-25 09:34:30|286.27|284.35|286.27|284.35|286.48|284.56|286.27|284.35|0
1648200880000|2022-03-25 09:34:40|286.16|284.24|285.63|283.71|286.16|284.24|285.63|283.71|0
1648200890000|2022-03-25 09:34:50|285.52|283.6|285.21|283.29|285.52|283.6|285|283.08|0
1648200900000|2022-03-25 09:35:00|285.42|283.5|284.89|282.97|285.42|283.5|284.89|282.97|0
1648200910000|2022-03-25 09:35:10|285|283.08|285.21|283.29|285.21|283.29|285|283.08|0
1648200920000|2022-03-25 09:35:20|285.42|283.5|285.42|283.5|285.42|283.5|285.21|283.29|0
1648200930000|2022-03-25 09:35:30|285.21|283.29|285.31|283.39|285.31|283.39|285.1|283.18|0
1648200940000|2022-03-25 09:35:40|285.21|283.29|284.89|282.97|285.21|283.29|284.89|282.97|0
1648200950000|2022-03-25 09:35:50|285.1|283.18|285.21|283.29|285.31|283.39|285.1|283.18|0
1648200960000|2022-03-25 09:36:00|285.31|283.39|285.63|283.71|285.63|283.71|285.31|283.39|0
1648200970000|2022-03-25 09:36:10|285.84|283.92|286.05|284.13|286.05|284.13|285.84|283.92|0
1648200980000|2022-03-25 09:36:20|286.27|284.35|286.16|284.24|286.69|284.77|286.16|284.24|0
1648200990000|2022-03-25 09:36:30|286.48|284.56|286.48|284.56|286.48|284.56|286.27|284.35|0
1648201000000|2022-03-25 09:36:40|286.58|284.66|286.69|284.77|286.69|284.77|286.58|284.66|0
1648201010000|2022-03-25 09:36:50|286.58|284.66|286.58|284.66|286.58|284.66|286.58|284.66|0
1648201020000|2022-03-25 09:37:00|286.48|284.56|286.48|284.56|286.58|284.66|286.48|284.56|0
1648201040000|2022-03-25 09:37:20|286.69|284.77|286.69|284.77|286.69|284.77|286.58|284.66|0
1648201050000|2022-03-25 09:37:30|286.9|284.98|286.79|284.87|286.9|284.98|286.79|284.87|0
1648201060000|2022-03-25 09:37:40|286.9|284.98|287|285.08|287|285.08|286.9|284.98|0
1648201070000|2022-03-25 09:37:50|287.11|285.19|287.54|285.62|287.54|285.62|287.11|285.19|0
1648201080000|2022-03-25 09:38:00|287.43|285.51|287.33|285.41|287.43|285.51|287.33|285.41|0
1648201090000|2022-03-25 09:38:10|287.54|285.62|287.54|285.62|287.54|285.62|287.33|285.41|0
1648201100000|2022-03-25 09:38:20|287.75|285.83|287.33|285.41|287.75|285.83|287.33|285.41|0
1648201110000|2022-03-25 09:38:30|287.11|285.19|287.22|285.3|287.22|285.3|287.11|285.19|0
1648201120000|2022-03-25 09:38:40|287.11|285.19|287.11|285.19|287.11|285.19|287.11|285.19|0
1648201130000|2022-03-25 09:38:50|287.33|285.41|287.33|285.41|287.33|285.41|287.33|285.41|0
1648201140000|2022-03-25 09:39:00|287.21|285.29|287.96|286.04|287.96|286.04|287.21|285.29|0
1648201150000|2022-03-25 09:39:10|288.28|286.36|288.18|286.26|288.28|286.36|287.96|286.04|0
1648201160000|2022-03-25 09:39:20|288.39|286.47|288.39|286.47|288.39|286.47|288.39|286.47|0
1648201170000|2022-03-25 09:39:30|288.28|286.36|288.17|286.25|288.39|286.47|288.17|286.25|0
1648201180000|2022-03-25 09:39:40|288.06|286.14|288.28|286.36|288.28|286.36|288.06|286.14|0
1648201190000|2022-03-25 09:39:50|288.17|286.25|288.49|286.57|288.49|286.57|288.17|286.25|0
1648201200000|2022-03-25 09:40:00|288.39|286.47|288.39|286.47|288.39|286.47|288.39|286.47|0
1648201220000|2022-03-25 09:40:20|288.6|286.68|288.6|286.68|288.6|286.68|288.6|286.68|0
1648201230000|2022-03-25 09:40:30|288.7|286.78|288.6|286.68|288.7|286.78|288.6|286.68|0
1648201240000|2022-03-25 09:40:40|288.7|286.78|288.6|286.68|288.7|286.78|288.6|286.68|0
1648201270000|2022-03-25 09:41:10|288.39|286.47|288.06|286.14|288.39|286.47|288.06|286.14|0
1648201280000|2022-03-25 09:41:20|288.17|286.25|288.39|286.47|288.49|286.57|288.17|286.25|0
1648201290000|2022-03-25 09:41:30|288.17|286.25|288.6|286.68|288.6|286.68|288.17|286.25|0
1648201300000|2022-03-25 09:41:40|288.39|286.47|288.39|286.47|288.49|286.57|288.39|286.47|0
1648201310000|2022-03-25 09:41:50|288.38|286.46|288.38|286.46|288.38|286.46|288.38|286.46|0
1648201320000|2022-03-25 09:42:00|288.6|286.68|288.6|286.68|288.6|286.68|288.6|286.68|0
1648201330000|2022-03-25 09:42:10|288.81|286.89|288.81|286.89|288.81|286.89|288.81|286.89|0
1648201340000|2022-03-25 09:42:20|288.6|286.68|288.6|286.68|288.7|286.78|288.6|286.68|0
1648201350000|2022-03-25 09:42:30|288.49|286.57|287.96|286.04|288.49|286.57|287.96|286.04|0
1648201360000|2022-03-25 09:42:40|288.06|286.14|288.06|286.14|288.06|286.14|287.96|286.04|0
1648201370000|2022-03-25 09:42:50|288.17|286.25|288.27|286.35|288.27|286.35|288.17|286.25|0
1648201380000|2022-03-25 09:43:00|288.38|286.46|288.49|286.57|288.49|286.57|288.27|286.35|0
1648201390000|2022-03-25 09:43:10|288.38|286.46|288.49|286.57|288.49|286.57|288.38|286.46|0
1648201400000|2022-03-25 09:43:20|288.6|286.68|288.7|286.78|288.7|286.78|288.6|286.68|0
1648201410000|2022-03-25 09:43:30|289.02|287.1|288.91|286.99|289.02|287.1|288.81|286.89|0
1648201420000|2022-03-25 09:43:40|289.02|287.1|288.91|286.99|289.02|287.1|288.91|286.99|0
1648201430000|2022-03-25 09:43:50|289.02|287.1|289.02|287.1|289.23|287.31|289.02|287.1|0
1648201440000|2022-03-25 09:44:00|288.81|286.89|288.81|286.89|289.02|287.1|288.81|286.89|0
1648201450000|2022-03-25 09:44:10|288.7|286.78|288.7|286.78|288.7|286.78|288.7|286.78|0
1648201460000|2022-03-25 09:44:20|288.59|286.67|288.59|286.67|288.59|286.67|288.59|286.67|0
1648201480000|2022-03-25 09:44:40|288.7|286.78|288.59|286.67|288.7|286.78|288.59|286.67|0
1648201490000|2022-03-25 09:44:50|289.02|287.1|289.23|287.31|289.23|287.31|289.02|287.1|0
1648201500000|2022-03-25 09:45:00|289.02|287.1|289.23|287.31|289.23|287.31|289.02|287.1|0
1648201510000|2022-03-25 09:45:10|289.33|287.41|289.55|287.63|289.55|287.63|289.33|287.41|0
1648201520000|2022-03-25 09:45:20|289.76|287.84|289.76|287.84|289.76|287.84|289.66|287.74|0
1648201530000|2022-03-25 09:45:30|289.87|287.95|289.76|287.84|289.87|287.95|289.76|287.84|0
1648201540000|2022-03-25 09:45:40|289.66|287.74|289.66|287.74|289.87|287.95|289.66|287.74|0
1648201550000|2022-03-25 09:45:50|289.55|287.63|289.55|287.63|289.66|287.74|289.55|287.63|0
1648201560000|2022-03-25 09:46:00|289.44|287.52|289.44|287.52|289.87|287.95|289.44|287.52|0
1648201570000|2022-03-25 09:46:10|289.55|287.63|289.55|287.63|289.55|287.63|289.55|287.63|0
1648201580000|2022-03-25 09:46:20|289.44|287.52|289.66|287.74|289.66|287.74|289.44|287.52|0
1648201590000|2022-03-25 09:46:30|289.87|287.95|289.87|287.95|289.87|287.95|289.87|287.95|0
1648201600000|2022-03-25 09:46:40|290.08|288.16|289.87|287.95|290.08|288.16|289.87|287.95|0
1648201610000|2022-03-25 09:46:50|290.08|288.16|290.08|288.16|290.08|288.16|290.08|288.16|0
1648201620000|2022-03-25 09:47:00|290.18|288.26|290.51|288.59|290.72|288.8|290.18|288.26|0
1648201630000|2022-03-25 09:47:10|290.4|288.48|290.61|288.69|290.61|288.69|290.4|288.48|0
1648201640000|2022-03-25 09:47:20|290.51|288.59|290.51|288.59|290.51|288.59|290.51|288.59|0
1648201650000|2022-03-25 09:47:30|290.72|288.8|290.72|288.8|290.72|288.8|290.72|288.8|0
1648201660000|2022-03-25 09:47:40|290.51|288.59|290.29|288.37|290.72|288.8|290.08|288.16|0
1648201670000|2022-03-25 09:47:50|290.51|288.59|290.72|288.8|290.72|288.8|290.51|288.59|0
1648201680000|2022-03-25 09:48:00|290.51|288.59|290.72|288.8|290.72|288.8|290.51|288.59|0
1648201690000|2022-03-25 09:48:10|290.93|289.01|290.72|288.8|290.93|289.01|290.72|288.8|0
1648201700000|2022-03-25 09:48:20|290.51|288.59|290.51|288.59|290.51|288.59|290.51|288.59|0
1648201710000|2022-03-25 09:48:30|290.61|288.69|290.51|288.59|290.72|288.8|290.51|288.59|0
1648201720000|2022-03-25 09:48:40|290.72|288.8|291.04|289.12|291.04|289.12|290.72|288.8|0
1648201730000|2022-03-25 09:48:50|291.15|289.23|291.46|289.54|291.57|289.65|291.15|289.23|0
1648201740000|2022-03-25 09:49:00|291.57|289.65|291.46|289.54|291.57|289.65|291.46|289.54|0
1648201750000|2022-03-25 09:49:10|291.57|289.65|291.15|289.23|291.57|289.65|291.15|289.23|0
1648201760000|2022-03-25 09:49:20|291.04|289.12|291.15|289.23|291.15|289.23|290.93|289.01|0
1648201770000|2022-03-25 09:49:30|290.82|288.9|290.61|288.69|290.82|288.9|290.61|288.69|0
1648201780000|2022-03-25 09:49:40|290.51|288.59|290.29|288.37|290.51|288.59|290.29|288.37|0
1648201790000|2022-03-25 09:49:50|290.51|288.59|290.51|288.59|290.51|288.59|290.29|288.37|0
1648201800000|2022-03-25 09:50:00|290.72|288.8|290.61|288.69|290.72|288.8|290.61|288.69|0
1648201810000|2022-03-25 09:50:10|290.72|288.8|291.03|289.11|291.03|289.11|290.72|288.8|0
1648201820000|2022-03-25 09:50:20|290.93|289.01|290.93|289.01|290.93|289.01|290.93|289.01|0
1648201830000|2022-03-25 09:50:30|290.82|288.9|290.72|288.8|290.82|288.9|290.72|288.8|0
1648201840000|2022-03-25 09:50:40|290.82|288.9|290.39|288.47|290.82|288.9|290.39|288.47|0
1648201850000|2022-03-25 09:50:50|290.29|288.37|290.29|288.37|290.29|288.37|290.29|288.37|0
1648201860000|2022-03-25 09:51:00|290.08|288.16|290.5|288.58|290.5|288.58|290.08|288.16|0
1648201870000|2022-03-25 09:51:10|290.29|288.37|290.72|288.8|290.72|288.8|290.29|288.37|0
1648201880000|2022-03-25 09:51:20|291.14|289.22|291.14|289.22|291.14|289.22|291.14|289.22|0
1648201890000|2022-03-25 09:51:30|291.03|289.11|291.36|289.44|291.36|289.44|291.03|289.11|0
1648201900000|2022-03-25 09:51:40|291.14|289.22|291.14|289.22|291.14|289.22|291.14|289.22|0
1648201910000|2022-03-25 09:51:50|291.36|289.44|292|290.08|292.21|290.29|291.36|289.44|0
1648201920000|2022-03-25 09:52:00|291.78|289.86|291.89|289.97|291.89|289.97|291.67|289.75|0
1648201930000|2022-03-25 09:52:10|292|290.08|292.21|290.29|292.21|290.29|292|290.08|0
1648201940000|2022-03-25 09:52:20|292|290.08|292.1|290.18|292.21|290.29|292|290.08|0
1648201950000|2022-03-25 09:52:30|292|290.08|292|290.08|292.1|290.18|292|290.08|0
1648201970000|2022-03-25 09:52:50|292.21|290.29|292|290.08|292.21|290.29|292|290.08|0
1648201990000|2022-03-25 09:53:10|292.1|290.18|292|290.08|292.1|290.18|292|290.08|0
1648202000000|2022-03-25 09:53:20|291.88|289.96|292|290.08|292|290.08|291.88|289.96|0
1648202020000|2022-03-25 09:53:40|291.88|289.96|291.88|289.96|291.88|289.96|291.88|289.96|0
1648202030000|2022-03-25 09:53:50|291.78|289.86|292.21|290.29|292.21|290.29|291.78|289.86|0
1648202040000|2022-03-25 09:54:00|292|290.08|292.1|290.18|292.1|290.18|292|290.08|0
1648202050000|2022-03-25 09:54:10|292.21|290.29|292.1|290.18|292.21|290.29|292.1|290.18|0
1648202060000|2022-03-25 09:54:20|291.99|290.07|291.99|290.07|291.99|290.07|291.99|290.07|0
1648202070000|2022-03-25 09:54:30|292.1|290.18|292.21|290.29|292.21|290.29|292.1|290.18|0
1648202090000|2022-03-25 09:54:50|291.99|290.07|291.99|290.07|291.99|290.07|291.99|290.07|0
1648202100000|2022-03-25 09:55:00|291.78|289.86|291.78|289.86|291.78|289.86|291.78|289.86|0
1648202110000|2022-03-25 09:55:10|291.57|289.65|291.78|289.86|291.78|289.86|291.57|289.65|0
1648202140000|2022-03-25 09:55:40|291.67|289.75|291.88|289.96|291.88|289.96|291.67|289.75|0
1648202150000|2022-03-25 09:55:50|291.99|290.07|292.21|290.29|292.21|290.29|291.88|289.96|0
1648202160000|2022-03-25 09:56:00|292.1|290.18|292.21|290.29|292.21|290.29|292.1|290.18|0
1648202180000|2022-03-25 09:56:20|291.99|290.07|291.99|290.07|291.99|290.07|291.99|290.07|0
1648202190000|2022-03-25 09:56:30|292.1|290.18|292.09|290.17|292.1|290.18|291.99|290.07|0
1648202200000|2022-03-25 09:56:40|292.21|290.29|292.21|290.29|292.21|290.29|292.21|290.29|0
1648202210000|2022-03-25 09:56:50|292.09|290.17|292.21|290.29|292.21|290.29|292.09|290.17|0
1648202230000|2022-03-25 09:57:10|291.99|290.07|292.09|290.17|292.21|290.29|291.99|290.07|0
1648202240000|2022-03-25 09:57:20|292.21|290.29|292.21|290.29|292.21|290.29|292.21|290.29|0
1648202250000|2022-03-25 09:57:30|292.2|290.28|291.99|290.07|292.2|290.28|291.99|290.07|0
1648202270000|2022-03-25 09:57:50|292.09|290.17|291.99|290.07|292.09|290.17|291.99|290.07|0
1648202280000|2022-03-25 09:58:00|292.09|290.17|291.99|290.07|292.09|290.17|291.99|290.07|0
1648202290000|2022-03-25 09:58:10|292.2|290.28|292.2|290.28|292.2|290.28|292.2|290.28|0
1648202300000|2022-03-25 09:58:20|292.09|290.17|291.99|290.07|292.09|290.17|291.99|290.07|0
1648202310000|2022-03-25 09:58:30|291.78|289.86|291.56|289.64|291.88|289.96|291.56|289.64|0
1648202320000|2022-03-25 09:58:40|291.78|289.86|291.78|289.86|291.78|289.86|291.56|289.64|0
1648202330000|2022-03-25 09:58:50|291.88|289.96|291.88|289.96|291.88|289.96|291.88|289.96|0
1648202340000|2022-03-25 09:59:00|291.78|289.86|291.99|290.07|291.99|290.07|291.78|289.86|0
1648202360000|2022-03-25 09:59:20|292.2|290.28|292.2|290.28|292.2|290.28|292.2|290.28|0
1648202370000|2022-03-25 09:59:30|291.99|290.07|291.56|289.64|291.99|290.07|291.56|289.64|0
1648202380000|2022-03-25 09:59:40|291.99|290.07|291.99|290.07|291.99|290.07|291.78|289.86|0
1648202400000|2022-03-25 10:00:00|292.2|290.28|292.09|290.17|292.2|290.28|292.09|290.17|0
1648202410000|2022-03-25 10:00:10|292.2|290.28|291.99|290.07|292.2|290.28|291.77|289.85|0
1648202420000|2022-03-25 10:00:20|291.77|289.85|291.88|289.96|291.99|290.07|291.77|289.85|0
1648202430000|2022-03-25 10:00:30|291.77|289.85|291.35|289.43|291.77|289.85|291.35|289.43|0
1648202440000|2022-03-25 10:00:40|291.56|289.64|291.77|289.85|291.77|289.85|291.35|289.43|0
1648202450000|2022-03-25 10:00:50|291.56|289.64|291.56|289.64|291.56|289.64|291.45|289.53|0
1648202470000|2022-03-25 10:01:10|291.35|289.43|291.88|289.96|291.88|289.96|291.35|289.43|0
1648202480000|2022-03-25 10:01:20|291.77|289.85|292.2|290.28|292.2|290.28|291.77|289.85|0
1648202490000|2022-03-25 10:01:30|291.99|290.07|291.99|290.07|292.09|290.17|291.99|290.07|0
1648202510000|2022-03-25 10:01:50|292.2|290.28|292.09|290.17|292.2|290.28|292.09|290.17|0
1648202520000|2022-03-25 10:02:00|291.99|290.07|292.2|290.28|292.2|290.28|291.99|290.07|0
1648202530000|2022-03-25 10:02:10|291.77|289.85|291.88|289.96|291.99|290.07|291.77|289.85|0
1648202540000|2022-03-25 10:02:20|291.99|290.07|291.99|290.07|292.2|290.28|291.99|290.07|0
1648202550000|2022-03-25 10:02:30|292.09|290.17|293.27|291.35|293.27|291.35|292.09|290.17|0
1648202560000|2022-03-25 10:02:40|292.09|290.17|292.41|290.49|292.41|290.49|292.09|290.17|0
1648202570000|2022-03-25 10:02:50|292.63|290.71|292.63|290.71|292.84|290.92|292.63|290.71|0
1648202580000|2022-03-25 10:03:00|292.73|290.81|292.63|290.71|292.73|290.81|292.63|290.71|0
1648202590000|2022-03-25 10:03:10|292.73|290.81|292.84|290.92|292.84|290.92|292.73|290.81|0
1648202600000|2022-03-25 10:03:20|292.63|290.71|292.63|290.71|292.63|290.71|292.63|290.71|0
1648202620000|2022-03-25 10:03:40|291.98|290.06|291.66|289.74|291.98|290.06|291.66|289.74|0
1648202630000|2022-03-25 10:03:50|291.56|289.64|291.56|289.64|291.56|289.64|291.56|289.64|0
1648202640000|2022-03-25 10:04:00|291.34|289.42|291.34|289.42|291.45|289.53|291.34|289.42|0
1648202660000|2022-03-25 10:04:20|291.56|289.64|291.56|289.64|291.56|289.64|291.56|289.64|0
1648202670000|2022-03-25 10:04:30|291.45|289.53|291.56|289.64|291.56|289.64|291.45|289.53|0
1648202680000|2022-03-25 10:04:40|290.92|289|290.92|289|291.13|289.21|290.92|289|0
1648202690000|2022-03-25 10:04:50|290.7|288.78|290.92|289|290.92|289|290.7|288.78|0
1648202700000|2022-03-25 10:05:00|291.13|289.21|291.77|289.85|291.98|290.06|291.13|289.21|0
1648202710000|2022-03-25 10:05:10|291.66|289.74|290.92|289|291.66|289.74|290.92|289|0
1648202720000|2022-03-25 10:05:20|291.13|289.21|290.92|289|291.13|289.21|290.92|289|0
1648202740000|2022-03-25 10:05:40|291.13|289.21|291.13|289.21|291.13|289.21|291.13|289.21|0
1648202750000|2022-03-25 10:05:50|291.34|289.42|291.02|289.1|291.34|289.42|291.02|289.1|0
1648202760000|2022-03-25 10:06:00|290.92|289|290.91|288.99|291.02|289.1|290.91|288.99|0
1648202770000|2022-03-25 10:06:10|291.13|289.21|291.34|289.42|291.55|289.63|291.13|289.21|0
1648202780000|2022-03-25 10:06:20|291.44|289.52|291.23|289.31|291.44|289.52|291.23|289.31|0
1648202790000|2022-03-25 10:06:30|291.13|289.21|291.13|289.21|291.13|289.21|291.13|289.21|0
1648202800000|2022-03-25 10:06:40|292.2|290.28|291.87|289.95|292.2|290.28|291.66|289.74|0
1648202810000|2022-03-25 10:06:50|291.66|289.74|291.55|289.63|291.66|289.74|291.44|289.52|0
1648202820000|2022-03-25 10:07:00|291.44|289.52|291.55|289.63|291.55|289.63|291.44|289.52|0
1648202840000|2022-03-25 10:07:20|291.98|290.06|291.98|290.06|291.98|290.06|291.98|290.06|0
1648202850000|2022-03-25 10:07:30|291.77|289.85|292.19|290.27|292.19|290.27|291.77|289.85|0
1648202870000|2022-03-25 10:07:50|291.98|290.06|291.98|290.06|291.98|290.06|291.87|289.95|0
1648202880000|2022-03-25 10:08:00|291.77|289.85|291.87|289.95|292.19|290.27|291.77|289.85|0
1648202890000|2022-03-25 10:08:10|291.98|290.06|291.55|289.63|291.98|290.06|291.34|289.42|0
1648202900000|2022-03-25 10:08:20|291.44|289.52|291.44|289.52|291.55|289.63|291.44|289.52|0
1648202910000|2022-03-25 10:08:30|291.34|289.42|291.55|289.63|291.55|289.63|291.34|289.42|0
1648202920000|2022-03-25 10:08:40|291.44|289.52|291.55|289.63|291.65|289.73|291.44|289.52|0
1648202930000|2022-03-25 10:08:50|291.77|289.85|291.77|289.85|291.77|289.85|291.65|289.73|0
1648202940000|2022-03-25 10:09:00|291.55|289.63|291.77|289.85|291.77|289.85|291.44|289.52|0
1648202950000|2022-03-25 10:09:10|291.65|289.73|291.65|289.73|291.65|289.73|291.65|289.73|0
1648202960000|2022-03-25 10:09:20|291.77|289.85|291.65|289.73|291.77|289.85|291.65|289.73|0
1648202970000|2022-03-25 10:09:30|291.55|289.63|291.55|289.63|291.76|289.84|291.55|289.63|0
1648202980000|2022-03-25 10:09:40|291.65|289.73|292.19|290.27|292.19|290.27|291.65|289.73|0
1648202990000|2022-03-25 10:09:50|291.98|290.06|291.76|289.84|291.98|290.06|291.76|289.84|0
1648203000000|2022-03-25 10:10:00|291.65|289.73|291.55|289.63|291.65|289.73|291.55|289.63|0
1648203010000|2022-03-25 10:10:10|291.65|289.73|291.87|289.95|291.98|290.06|291.65|289.73|0
1648203020000|2022-03-25 10:10:20|292.19|290.27|292.19|290.27|292.19|290.27|292.19|290.27|0
1648203030000|2022-03-25 10:10:30|292.08|290.16|291.76|289.84|292.19|290.27|291.76|289.84|0
1648203040000|2022-03-25 10:10:40|291.87|289.95|291.76|289.84|291.87|289.95|291.76|289.84|0
1648203060000|2022-03-25 10:11:00|291.98|290.06|291.76|289.84|291.98|290.06|291.76|289.84|0
1648203070000|2022-03-25 10:11:10|291.87|289.95|291.55|289.63|291.87|289.95|291.55|289.63|0
1648203080000|2022-03-25 10:11:20|291.34|289.42|291.98|290.06|291.98|290.06|291.34|289.42|0
1648203090000|2022-03-25 10:11:30|291.87|289.95|291.76|289.84|291.87|289.95|291.76|289.84|0
1648203100000|2022-03-25 10:11:40|291.98|290.06|291.87|289.95|291.98|290.06|291.76|289.84|0
1648203110000|2022-03-25 10:11:50|291.76|289.84|291.76|289.84|291.87|289.95|291.76|289.84|0
1648203120000|2022-03-25 10:12:00|291.55|289.63|292.23|290.31|292.23|290.31|291.55|289.63|0
1648203130000|2022-03-25 10:12:10|291.74|289.82|291.74|289.82|291.74|289.82|291.74|289.82|0
1648203140000|2022-03-25 10:12:20|291.96|290.04|291.74|289.82|291.96|290.04|291.74|289.82|0
1648203150000|2022-03-25 10:12:30|291.96|290.04|291.96|290.04|291.96|290.04|291.96|290.04|0
1648203160000|2022-03-25 10:12:40|292.17|290.25|292.38|290.46|292.38|290.46|292.17|290.25|0
1648203170000|2022-03-25 10:12:50|292.27|290.35|292.27|290.35|292.38|290.46|292.27|290.35|0
1648203180000|2022-03-25 10:13:00|292.49|290.57|292.6|290.68|292.6|290.68|292.49|290.57|0
1648203200000|2022-03-25 10:13:20|292.38|290.46|292.81|290.89|292.81|290.89|292.38|290.46|0
1648203210000|2022-03-25 10:13:30|292.7|290.78|292.6|290.68|292.7|290.78|292.6|290.68|0
1648203220000|2022-03-25 10:13:40|292.48|290.56|292.17|290.25|292.81|290.89|292.17|290.25|0
1648203230000|2022-03-25 10:13:50|292.38|290.46|292.06|290.14|292.38|290.46|292.06|290.14|0
1648203240000|2022-03-25 10:14:00|292.17|290.25|292.06|290.14|292.17|290.25|292.06|290.14|0
1648203250000|2022-03-25 10:14:10|291.95|290.03|291.84|289.92|291.95|290.03|291.84|289.92|0
1648203260000|2022-03-25 10:14:20|291.74|289.82|291.74|289.82|291.74|289.82|291.74|289.82|0
1648203270000|2022-03-25 10:14:30|291.53|289.61|291.74|289.82|291.84|289.92|291.53|289.61|0
1648203290000|2022-03-25 10:14:50|291.95|290.03|291.53|289.61|291.95|290.03|291.53|289.61|0
1648203300000|2022-03-25 10:15:00|291.74|289.82|291.74|289.82|291.74|289.82|291.53|289.61|0
1648203310000|2022-03-25 10:15:10|291.84|289.92|291.84|289.92|291.95|290.03|291.84|289.92|0
1648203320000|2022-03-25 10:15:20|291.95|290.03|292.59|290.67|292.59|290.67|291.95|290.03|0
1648203330000|2022-03-25 10:15:30|292.81|290.89|292.38|290.46|292.81|290.89|292.38|290.46|0
1648203340000|2022-03-25 10:15:40|292.59|290.67|292.48|290.56|292.59|290.67|292.48|290.56|0
1648203350000|2022-03-25 10:15:50|292.59|290.67|292.81|290.89|292.81|290.89|292.59|290.67|0
1648203360000|2022-03-25 10:16:00|292.7|290.78|292.59|290.67|292.7|290.78|292.59|290.67|0
1648203370000|2022-03-25 10:16:10|292.7|290.78|292.59|290.67|292.7|290.78|292.59|290.67|0
1648203380000|2022-03-25 10:16:20|292.38|290.46|292.38|290.46|292.38|290.46|292.38|290.46|0
1648203390000|2022-03-25 10:16:30|292.17|290.25|292.17|290.25|292.17|290.25|292.17|290.25|0
1648203410000|2022-03-25 10:16:50|292.59|290.67|292.38|290.46|292.59|290.67|292.27|290.35|0
1648203420000|2022-03-25 10:17:00|292.27|290.35|292.59|290.67|292.59|290.67|292.27|290.35|0
1648203430000|2022-03-25 10:17:10|292.48|290.56|292.69|290.77|292.69|290.77|292.48|290.56|0
1648203440000|2022-03-25 10:17:20|292.81|290.89|292.81|290.89|292.81|290.89|292.69|290.77|0
1648203450000|2022-03-25 10:17:30|292.69|290.77|292.59|290.67|292.69|290.77|292.59|290.67|0
1648203460000|2022-03-25 10:17:40|292.8|290.88|292.59|290.67|292.8|290.88|292.59|290.67|0
1648203470000|2022-03-25 10:17:50|292.16|290.24|292.38|290.46|292.38|290.46|292.16|290.24|0
1648203490000|2022-03-25 10:18:10|292.16|290.24|292.16|290.24|292.16|290.24|292.16|290.24|0
1648203520000|2022-03-25 10:18:40|292.27|290.35|292.38|290.46|292.38|290.46|292.27|290.35|0
1648203540000|2022-03-25 10:19:00|292.16|290.24|292.16|290.24|292.16|290.24|292.16|290.24|0
1648203550000|2022-03-25 10:19:10|291.95|290.03|291.95|290.03|291.95|290.03|291.95|290.03|0
1648203560000|2022-03-25 10:19:20|292.16|290.24|292.38|290.46|292.38|290.46|292.16|290.24|0
1648203590000|2022-03-25 10:19:50|292.26|290.34|292.59|290.67|292.59|290.67|292.26|290.34|0
1648203600000|2022-03-25 10:20:00|292.8|290.88|292.69|290.77|292.8|290.88|292.59|290.67|0
1648203610000|2022-03-25 10:20:10|292.59|290.67|292.37|290.45|292.59|290.67|292.37|290.45|0
1648203620000|2022-03-25 10:20:20|292.59|290.67|292.59|290.67|292.69|290.77|292.59|290.67|0
1648203630000|2022-03-25 10:20:30|292.9|290.98|292.8|290.88|292.9|290.98|292.8|290.88|0
1648203650000|2022-03-25 10:20:50|292.9|290.98|292.8|290.88|293.01|291.09|292.8|290.88|0
1648203660000|2022-03-25 10:21:00|292.69|290.77|292.69|290.77|292.69|290.77|292.59|290.67|0
1648203670000|2022-03-25 10:21:10|292.59|290.67|293.01|291.09|293.01|291.09|292.59|290.67|0
1648203680000|2022-03-25 10:21:20|293.23|291.31|293.23|291.31|293.23|291.31|293.01|291.09|0
1648203690000|2022-03-25 10:21:30|293.66|291.74|293.87|291.95|293.87|291.95|293.66|291.74|0
1648203700000|2022-03-25 10:21:40|293.66|291.74|293.54|291.62|293.66|291.74|293.54|291.62|0
1648203710000|2022-03-25 10:21:50|293.66|291.74|293.66|291.74|293.66|291.74|293.44|291.52|0
1648203720000|2022-03-25 10:22:00|294.08|292.16|293.01|291.09|294.08|292.16|293.01|291.09|0
1648203730000|2022-03-25 10:22:10|292.8|290.88|292.8|290.88|292.8|290.88|292.8|290.88|0
1648203740000|2022-03-25 10:22:20|292.59|290.67|292.59|290.67|292.59|290.67|292.16|290.24|0
1648203750000|2022-03-25 10:22:30|292.69|290.77|292.59|290.67|292.69|290.77|292.59|290.67|0
1648203770000|2022-03-25 10:22:50|292.8|290.88|292.59|290.67|292.8|290.88|292.59|290.67|0
1648203780000|2022-03-25 10:23:00|292.37|290.45|292.59|290.67|292.59|290.67|292.37|290.45|0
1648203790000|2022-03-25 10:23:10|292.47|290.55|292.37|290.45|292.47|290.55|292.37|290.45|0
1648203800000|2022-03-25 10:23:20|292.59|290.67|292.37|290.45|292.59|290.67|292.37|290.45|0
1648203810000|2022-03-25 10:23:30|292.16|290.24|292.58|290.66|292.58|290.66|292.16|290.24|0
1648203830000|2022-03-25 10:23:50|292.8|290.88|292.8|290.88|292.8|290.88|292.8|290.88|0
1648203840000|2022-03-25 10:24:00|292.9|290.98|292.58|290.66|292.9|290.98|292.58|290.66|0
1648203860000|2022-03-25 10:24:20|292.8|290.88|292.58|290.66|292.8|290.88|292.58|290.66|0
1648203870000|2022-03-25 10:24:30|292.8|290.88|292.58|290.66|292.8|290.88|292.58|290.66|0
1648203880000|2022-03-25 10:24:40|292.47|290.55|292.37|290.45|292.58|290.66|292.37|290.45|0
1648203890000|2022-03-25 10:24:50|292.58|290.66|292.58|290.66|292.58|290.66|292.58|290.66|0
1648203910000|2022-03-25 10:25:10|292.47|290.55|292.58|290.66|292.58|290.66|292.47|290.55|0
1648203920000|2022-03-25 10:25:20|292.47|290.55|292.47|290.55|292.47|290.55|292.47|290.55|0
1648203930000|2022-03-25 10:25:30|292.37|290.45|292.47|290.55|292.58|290.66|292.37|290.45|0
1648203940000|2022-03-25 10:25:40|292.8|290.88|292.37|290.45|292.8|290.88|292.37|290.45|0
1648203950000|2022-03-25 10:25:50|292.26|290.34|292.26|290.34|292.26|290.34|292.26|290.34|0
1648203960000|2022-03-25 10:26:00|292.37|290.45|292.37|290.45|292.37|290.45|292.37|290.45|0
1648203970000|2022-03-25 10:26:10|292.47|290.55|292.37|290.45|292.47|290.55|292.37|290.45|0
1648203980000|2022-03-25 10:26:20|292.58|290.66|293.01|291.09|293.01|291.09|292.58|290.66|0
1648203990000|2022-03-25 10:26:30|293.22|291.3|293.75|291.83|293.75|291.83|293.22|291.3|0
1648204000000|2022-03-25 10:26:40|293.86|291.94|293.65|291.73|293.86|291.94|293.65|291.73|0
1648204010000|2022-03-25 10:26:50|293.75|291.83|293.65|291.73|293.75|291.83|293.65|291.73|0
1648204020000|2022-03-25 10:27:00|293.54|291.62|293.22|291.3|293.54|291.62|293.22|291.3|0
1648204030000|2022-03-25 10:27:10|293.44|291.52|293.44|291.52|293.44|291.52|293.44|291.52|0
1648204040000|2022-03-25 10:27:20|293.32|291.4|293.86|291.94|293.86|291.94|293.32|291.4|0
1648204050000|2022-03-25 10:27:30|293.75|291.83|293.54|291.62|293.86|291.94|293.54|291.62|0
1648204060000|2022-03-25 10:27:40|293.65|291.73|293.32|291.4|293.65|291.73|293.32|291.4|0
1648204070000|2022-03-25 10:27:50|293.43|291.51|293.65|291.73|293.65|291.73|293.43|291.51|0
1648204080000|2022-03-25 10:28:00|293.54|291.62|293.86|291.94|293.86|291.94|293.54|291.62|0
1648204090000|2022-03-25 10:28:10|293.75|291.83|293.65|291.73|293.86|291.94|293.65|291.73|0
1648204100000|2022-03-25 10:28:20|293.54|291.62|293.86|291.94|293.86|291.94|293.54|291.62|0
1648204110000|2022-03-25 10:28:30|293.75|291.83|294.08|292.16|294.08|292.16|293.75|291.83|0
1648204120000|2022-03-25 10:28:40|294.29|292.37|294.29|292.37|294.29|292.37|294.29|292.37|0
1648204130000|2022-03-25 10:28:50|294.5|292.58|294.5|292.58|294.5|292.58|294.5|292.58|0
1648204140000|2022-03-25 10:29:00|294.29|292.37|294.08|292.16|294.29|292.37|294.08|292.16|0
1648204150000|2022-03-25 10:29:10|294.07|292.15|293.43|291.51|294.07|292.15|293.43|291.51|0
1648204160000|2022-03-25 10:29:20|293.65|291.73|293.86|291.94|293.86|291.94|293.65|291.73|0
1648204170000|2022-03-25 10:29:30|293.65|291.73|293.86|291.94|293.86|291.94|293.65|291.73|0
1648204180000|2022-03-25 10:29:40|293.96|292.04|294.07|292.15|294.07|292.15|293.96|292.04|0
1648204190000|2022-03-25 10:29:50|294.29|292.37|294.18|292.26|294.29|292.37|294.18|292.26|0
1648204200000|2022-03-25 10:30:00|294.07|292.15|294.18|292.26|294.18|292.26|294.07|292.15|0
1648204210000|2022-03-25 10:30:10|294.29|292.37|294.18|292.26|294.29|292.37|294.07|292.15|0
1648204220000|2022-03-25 10:30:20|294.07|292.15|294.39|292.47|294.5|292.58|294.07|292.15|0
1648204230000|2022-03-25 10:30:30|294.5|292.58|294.39|292.47|294.72|292.8|294.39|292.47|0
1648204240000|2022-03-25 10:30:40|294.29|292.37|294.07|292.15|294.29|292.37|294.07|292.15|0
1648204260000|2022-03-25 10:31:00|294.29|292.37|294.29|292.37|294.5|292.58|294.29|292.37|0
1648204270000|2022-03-25 10:31:10|294.18|292.26|294.07|292.15|294.18|292.26|294.07|292.15|0
1648204280000|2022-03-25 10:31:20|294.39|292.47|294.29|292.37|294.39|292.47|294.29|292.37|0
1648204290000|2022-03-25 10:31:30|294.39|292.47|294.29|292.37|294.39|292.47|294.29|292.37|0
1648204310000|2022-03-25 10:31:50|294.5|292.58|294.39|292.47|294.5|292.58|294.39|292.47|0
1648204320000|2022-03-25 10:32:00|294.17|292.25|294.17|292.25|294.29|292.37|294.17|292.25|0
1648204330000|2022-03-25 10:32:10|294.29|292.37|294.39|292.47|294.5|292.58|294.29|292.37|0
1648204340000|2022-03-25 10:32:20|294.29|292.37|294.07|292.15|294.29|292.37|294.07|292.15|0
1648204350000|2022-03-25 10:32:30|294.39|292.47|294.5|292.58|294.5|292.58|294.39|292.47|0
1648204360000|2022-03-25 10:32:40|294.29|292.37|294.5|292.58|294.5|292.58|294.29|292.37|0
1648204370000|2022-03-25 10:32:50|294.39|292.47|294.28|292.36|294.39|292.47|294.28|292.36|0
1648204380000|2022-03-25 10:33:00|294.17|292.25|294.17|292.25|294.17|292.25|294.17|292.25|0
1648204390000|2022-03-25 10:33:10|294.28|292.36|294.28|292.36|294.28|292.36|294.28|292.36|0
1648204400000|2022-03-25 10:33:20|294.5|292.58|294.5|292.58|294.5|292.58|294.5|292.58|0
1648204410000|2022-03-25 10:33:30|294.28|292.36|294.28|292.36|294.28|292.36|294.28|292.36|0
1648204420000|2022-03-25 10:33:40|294.39|292.47|294.39|292.47|294.39|292.47|294.28|292.36|0
1648204430000|2022-03-25 10:33:50|294.28|292.36|294.28|292.36|294.28|292.36|294.28|292.36|0
1648204440000|2022-03-25 10:34:00|294.07|292.15|294.07|292.15|294.17|292.25|294.07|292.15|0
1648204450000|2022-03-25 10:34:10|293.96|292.04|293.96|292.04|293.96|292.04|293.86|291.94|0
1648204460000|2022-03-25 10:34:20|293.86|291.94|293.32|291.4|293.86|291.94|293.21|291.29|0
1648204470000|2022-03-25 10:34:30|293.21|291.29|293.43|291.51|293.53|291.61|293.21|291.29|0
1648204480000|2022-03-25 10:34:40|293.53|291.61|293.43|291.51|293.64|291.72|293.43|291.51|0
1648204500000|2022-03-25 10:35:00|293.64|291.72|293.64|291.72|293.64|291.72|293.64|291.72|0
1648204510000|2022-03-25 10:35:10|293.85|291.93|293.74|291.82|293.85|291.93|293.74|291.82|0
1648204520000|2022-03-25 10:35:20|293.64|291.72|293.64|291.72|293.64|291.72|293.64|291.72|0
1648204550000|2022-03-25 10:35:50|293.43|291.51|293.43|291.51|293.43|291.51|293.43|291.51|0
1648204560000|2022-03-25 10:36:00|293.32|291.4|293.43|291.51|293.43|291.51|293.21|291.29|0
1648204570000|2022-03-25 10:36:10|293.64|291.72|293.64|291.72|293.64|291.72|293.64|291.72|0
1648204580000|2022-03-25 10:36:20|293.43|291.51|293.43|291.51|293.43|291.51|293.43|291.51|0
1648204590000|2022-03-25 10:36:30|293.64|291.72|293.31|291.39|293.64|291.72|293.31|291.39|0
1648204600000|2022-03-25 10:36:40|293.43|291.51|293.21|291.29|293.43|291.51|293.21|291.29|0
1648204610000|2022-03-25 10:36:50|293|291.08|293|291.08|293|291.08|293|291.08|0
1648204630000|2022-03-25 10:37:10|292.89|290.97|292.89|290.97|292.89|290.97|292.89|290.97|0
1648204640000|2022-03-25 10:37:20|293|291.08|293.21|291.29|293.21|291.29|293|291.08|0
1648204650000|2022-03-25 10:37:30|293|291.08|293|291.08|293|291.08|293|291.08|0
1648204660000|2022-03-25 10:37:40|293.21|291.29|292.89|290.97|293.21|291.29|292.89|290.97|0
1648204670000|2022-03-25 10:37:50|293|291.08|292.89|290.97|293|291.08|292.78|290.86|0
1648204680000|2022-03-25 10:38:00|292.78|290.86|292.78|290.86|293|291.08|292.78|290.86|0
1648204690000|2022-03-25 10:38:10|293|291.08|293.21|291.29|293.21|291.29|293|291.08|0
1648204700000|2022-03-25 10:38:20|293|291.08|293.21|291.29|293.21|291.29|293|291.08|0
1648204710000|2022-03-25 10:38:30|293.1|291.18|293|291.08|293.1|291.18|293|291.08|0
1648204720000|2022-03-25 10:38:40|292.78|290.86|292.78|290.86|292.78|290.86|292.78|290.86|0
1648204730000|2022-03-25 10:38:50|292.57|290.65|293|291.08|293|291.08|292.57|290.65|0
1648204750000|2022-03-25 10:39:10|293.1|291.18|293.21|291.29|293.21|291.29|293.1|291.18|0
1648204780000|2022-03-25 10:39:40|293.1|291.18|293.1|291.18|293.1|291.18|293.1|291.18|0
1648204790000|2022-03-25 10:39:50|293.21|291.29|292.99|291.07|293.21|291.29|292.99|291.07|0
1648204800000|2022-03-25 10:40:00|293.1|291.18|292.99|291.07|293.1|291.18|292.99|291.07|0
1648204820000|2022-03-25 10:40:20|293.1|291.18|293.1|291.18|293.1|291.18|292.99|291.07|0
1648204830000|2022-03-25 10:40:30|293.21|291.29|292.78|290.86|293.21|291.29|292.78|290.86|0
1648204840000|2022-03-25 10:40:40|292.99|291.07|292.99|291.07|292.99|291.07|292.99|291.07|0
1648204860000|2022-03-25 10:41:00|293.1|291.18|292.99|291.07|293.1|291.18|292.99|291.07|0
1648204880000|2022-03-25 10:41:20|293.1|291.18|293.1|291.18|293.1|291.18|293.1|291.18|0
1648204890000|2022-03-25 10:41:30|292.99|291.07|293.21|291.29|293.21|291.29|292.99|291.07|0
1648204900000|2022-03-25 10:41:40|293.42|291.5|293.85|291.93|293.85|291.93|293.42|291.5|0
1648204910000|2022-03-25 10:41:50|293.95|292.03|293.95|292.03|293.95|292.03|293.95|292.03|0
1648204920000|2022-03-25 10:42:00|294.06|292.14|293.31|291.39|294.06|292.14|293.31|291.39|0
1648204930000|2022-03-25 10:42:10|293.21|291.29|293.31|291.39|293.31|291.39|293.21|291.29|0
1648204940000|2022-03-25 10:42:20|293.42|291.5|293.42|291.5|293.42|291.5|293.42|291.5|0
1648204960000|2022-03-25 10:42:40|293.21|291.29|293.21|291.29|293.21|291.29|293.21|291.29|0
1648204970000|2022-03-25 10:42:50|293.42|291.5|293.74|291.82|293.74|291.82|293.42|291.5|0
1648204980000|2022-03-25 10:43:00|293.85|291.93|293.85|291.93|293.85|291.93|293.74|291.82|0
1648204990000|2022-03-25 10:43:10|293.63|291.71|293.63|291.71|293.63|291.71|293.63|291.71|0
1648205000000|2022-03-25 10:43:20|293.85|291.93|293.85|291.93|293.85|291.93|293.85|291.93|0
1648205010000|2022-03-25 10:43:30|293.63|291.71|293.63|291.71|293.63|291.71|293.63|291.71|0
1648205030000|2022-03-25 10:43:50|293.42|291.5|293.52|291.6|293.52|291.6|293.31|291.39|0
1648205040000|2022-03-25 10:44:00|293.42|291.5|293.42|291.5|293.42|291.5|293.42|291.5|0
1648205050000|2022-03-25 10:44:10|293.63|291.71|293.73|291.81|293.85|291.93|293.63|291.71|0
1648205060000|2022-03-25 10:44:20|293.84|291.92|293.73|291.81|293.84|291.92|293.73|291.81|0
1648205070000|2022-03-25 10:44:30|293.63|291.71|293.63|291.71|293.63|291.71|293.63|291.71|0
1648205080000|2022-03-25 10:44:40|293.73|291.81|293.63|291.71|293.73|291.81|293.63|291.71|0
1648205090000|2022-03-25 10:44:50|293.84|291.92|293.63|291.71|293.84|291.92|293.63|291.71|0
1648205110000|2022-03-25 10:45:10|293.42|291.5|293.52|291.6|293.52|291.6|293.42|291.5|0
1648205120000|2022-03-25 10:45:20|293.63|291.71|293.63|291.71|293.63|291.71|293.63|291.71|0
1648205160000|2022-03-25 10:46:00|293.84|291.92|293.84|291.92|293.84|291.92|293.84|291.92|0
1648205170000|2022-03-25 10:46:10|293.73|291.81|293.84|291.92|293.84|291.92|293.73|291.81|0
1648205180000|2022-03-25 10:46:20|294.06|292.14|294.06|292.14|294.06|292.14|294.06|292.14|0
1648205190000|2022-03-25 10:46:30|293.95|292.03|294.06|292.14|294.06|292.14|293.95|292.03|0
1648205200000|2022-03-25 10:46:40|294.16|292.24|294.27|292.35|294.27|292.35|294.16|292.24|0
1648205210000|2022-03-25 10:46:50|294.06|292.14|294.06|292.14|294.06|292.14|294.06|292.14|0
1648205220000|2022-03-25 10:47:00|294.16|292.24|293.94|292.02|294.16|292.24|293.94|292.02|0
1648205230000|2022-03-25 10:47:10|293.84|291.92|293.84|291.92|293.84|291.92|293.63|291.71|0
1648205240000|2022-03-25 10:47:20|292.77|290.85|292.77|290.85|292.77|290.85|292.77|290.85|0
1648205250000|2022-03-25 10:47:30|292.66|290.74|292.56|290.64|292.77|290.85|292.56|290.64|0
1648205260000|2022-03-25 10:47:40|292.77|290.85|292.99|291.07|292.99|291.07|292.77|290.85|0
1648205270000|2022-03-25 10:47:50|293.41|291.49|293.41|291.49|293.41|291.49|293.41|291.49|0
1648205280000|2022-03-25 10:48:00|293.3|291.38|292.99|291.07|293.3|291.38|292.99|291.07|0
1648205290000|2022-03-25 10:48:10|293.2|291.28|293.09|291.17|293.2|291.28|293.09|291.17|0
1648205300000|2022-03-25 10:48:20|292.99|291.07|293.09|291.17|293.09|291.17|292.99|291.07|0
1648205310000|2022-03-25 10:48:30|292.99|291.07|292.99|291.07|293.09|291.17|292.99|291.07|0
1648205320000|2022-03-25 10:48:40|293.09|291.17|293.2|291.28|293.2|291.28|293.09|291.17|0
1648205330000|2022-03-25 10:48:50|293.41|291.49|293.2|291.28|293.41|291.49|293.2|291.28|0
1648205340000|2022-03-25 10:49:00|293.3|291.38|293.41|291.49|293.41|291.49|293.3|291.38|0
1648205360000|2022-03-25 10:49:20|293.2|291.28|293.2|291.28|293.2|291.28|293.2|291.28|0
1648205370000|2022-03-25 10:49:30|293.3|291.38|293.41|291.49|293.41|291.49|293.3|291.38|0
1648205380000|2022-03-25 10:49:40|292.98|291.06|292.98|291.06|292.98|291.06|292.98|291.06|0
1648205390000|2022-03-25 10:49:50|292.87|290.95|292.87|290.95|292.87|290.95|292.87|290.95|0
1648205400000|2022-03-25 10:50:00|293.09|291.17|292.98|291.06|293.2|291.28|292.98|291.06|0
1648205410000|2022-03-25 10:50:10|293.41|291.49|293.62|291.7|293.62|291.7|293.41|291.49|0
1648205420000|2022-03-25 10:50:20|293.84|291.92|294.27|292.35|294.48|292.56|293.84|291.92|0
1648205430000|2022-03-25 10:50:30|294.48|292.56|294.48|292.56|294.48|292.56|294.48|292.56|0
1648205440000|2022-03-25 10:50:40|294.15|292.23|294.27|292.35|294.27|292.35|294.05|292.13|0
1648205450000|2022-03-25 10:50:50|294.37|292.45|294.37|292.45|294.37|292.45|294.27|292.35|0
1648205460000|2022-03-25 10:51:00|294.48|292.56|294.15|292.23|294.48|292.56|294.05|292.13|0
1648205470000|2022-03-25 10:51:10|294.27|292.35|294.48|292.56|294.48|292.56|294.27|292.35|0
1648205480000|2022-03-25 10:51:20|294.58|292.66|294.58|292.66|294.69|292.77|294.58|292.66|0
1648205490000|2022-03-25 10:51:30|294.48|292.56|294.48|292.56|294.69|292.77|294.48|292.56|0
1648205500000|2022-03-25 10:51:40|294.26|292.34|294.37|292.45|294.37|292.45|294.26|292.34|0
1648205510000|2022-03-25 10:51:50|294.26|292.34|294.26|292.34|294.26|292.34|294.26|292.34|0
1648205530000|2022-03-25 10:52:10|294.48|292.56|294.48|292.56|294.48|292.56|294.48|292.56|0
1648205540000|2022-03-25 10:52:20|294.69|292.77|294.48|292.56|294.69|292.77|294.48|292.56|0
1648205550000|2022-03-25 10:52:30|294.58|292.66|294.48|292.56|294.58|292.66|294.48|292.56|0
1648205560000|2022-03-25 10:52:40|294.69|292.77|294.91|292.99|294.91|292.99|294.69|292.77|0
1648205570000|2022-03-25 10:52:50|294.79|292.87|294.91|292.99|294.91|292.99|294.79|292.87|0
1648205580000|2022-03-25 10:53:00|294.79|292.87|294.79|292.87|294.91|292.99|294.69|292.77|0
1648205590000|2022-03-25 10:53:10|294.69|292.77|294.91|292.99|294.91|292.99|294.69|292.77|0
1648205610000|2022-03-25 10:53:30|294.69|292.77|294.79|292.87|294.91|292.99|294.69|292.77|0
1648205620000|2022-03-25 10:53:40|294.91|292.99|294.69|292.77|294.91|292.99|294.69|292.77|0
1648205640000|2022-03-25 10:54:00|294.79|292.87|294.69|292.77|294.9|292.98|294.69|292.77|0
1648205650000|2022-03-25 10:54:10|294.79|292.87|294.48|292.56|294.79|292.87|294.48|292.56|0
1648205660000|2022-03-25 10:54:20|294.69|292.77|294.9|292.98|294.9|292.98|294.69|292.77|0
1648205670000|2022-03-25 10:54:30|294.69|292.77|294.69|292.77|294.69|292.77|294.69|292.77|0
1648205680000|2022-03-25 10:54:40|294.9|292.98|294.9|292.98|294.9|292.98|294.9|292.98|0
1648205700000|2022-03-25 10:55:00|294.79|292.87|294.9|292.98|294.9|292.98|294.79|292.87|0
1648205710000|2022-03-25 10:55:10|294.69|292.77|294.69|292.77|294.69|292.77|294.69|292.77|0
1648205720000|2022-03-25 10:55:20|294.79|292.87|294.9|292.98|294.9|292.98|294.79|292.87|0
1648205730000|2022-03-25 10:55:30|297.26|295.34|296.62|294.7|297.26|295.34|296.62|294.7|0
1648205740000|2022-03-25 10:55:40|296.4|294.48|297.05|295.13|297.05|295.13|296.4|294.48|0
1648205750000|2022-03-25 10:55:50|297.26|295.34|298.34|296.42|298.55|296.63|297.26|295.34|0
1648205760000|2022-03-25 10:56:00|298.55|296.63|298.34|296.42|298.55|296.63|298.34|296.42|0
1648205770000|2022-03-25 10:56:10|298.12|296.2|297.69|295.77|298.34|296.42|297.69|295.77|0
1648205780000|2022-03-25 10:56:20|297.91|295.99|297.48|295.56|297.91|295.99|297.48|295.56|0
1648205790000|2022-03-25 10:56:30|297.26|295.34|298.01|296.09|298.01|296.09|297.26|295.34|0
1648205800000|2022-03-25 10:56:40|297.91|295.99|298.01|296.09|298.01|296.09|297.9|295.98|0
1648205810000|2022-03-25 10:56:50|298.12|296.2|298.22|296.3|298.33|296.41|298.12|296.2|0
1648205820000|2022-03-25 10:57:00|298.01|296.09|297.9|295.98|298.01|296.09|297.79|295.87|0
1648205830000|2022-03-25 10:57:10|298.12|296.2|298.65|296.73|298.65|296.73|298.12|296.2|0
1648205840000|2022-03-25 10:57:20|298.76|296.84|298.33|296.41|298.76|296.84|298.33|296.41|0
1648205850000|2022-03-25 10:57:30|298.22|296.3|298.01|296.09|298.22|296.3|297.9|295.98|0
1648205860000|2022-03-25 10:57:40|297.9|295.98|298.33|296.41|298.33|296.41|297.9|295.98|0
1648205870000|2022-03-25 10:57:50|298.12|296.2|298.12|296.2|298.12|296.2|298.12|296.2|0
1648205880000|2022-03-25 10:58:00|297.9|295.98|297.9|295.98|298.33|296.41|297.9|295.98|0
1648205890000|2022-03-25 10:58:10|298.12|296.2|297.69|295.77|298.12|296.2|297.47|295.55|0
1648205900000|2022-03-25 10:58:20|297.47|295.55|297.26|295.34|297.47|295.55|297.26|295.34|0
1648205910000|2022-03-25 10:58:30|297.47|295.55|297.47|295.55|297.47|295.55|297.47|295.55|0
1648205920000|2022-03-25 10:58:40|297.26|295.34|297.47|295.55|297.69|295.77|297.26|295.34|0
1648205930000|2022-03-25 10:58:50|297.26|295.34|297.47|295.55|297.47|295.55|297.26|295.34|0
1648205940000|2022-03-25 10:59:00|297.58|295.66|297.58|295.66|297.58|295.66|297.47|295.55|0
1648205950000|2022-03-25 10:59:10|297.69|295.77|298.12|296.2|298.12|296.2|297.69|295.77|0
1648205960000|2022-03-25 10:59:20|298.33|296.41|298.33|296.41|298.33|296.41|298.33|296.41|0
1648205970000|2022-03-25 10:59:30|298.55|296.63|298.33|296.41|298.55|296.63|298.33|296.41|0
1648205980000|2022-03-25 10:59:40|298.01|296.09|298.12|296.2|298.33|296.41|298.01|296.09|0
1648205990000|2022-03-25 10:59:50|298.22|296.3|298.55|296.63|298.55|296.63|298.22|296.3|0
1648206000000|2022-03-25 11:00:00|298.43|296.51|297.9|295.98|298.43|296.51|297.9|295.98|0
1648206010000|2022-03-25 11:00:10|298|296.08|298|296.08|298|296.08|298|296.08|0
1648206020000|2022-03-25 11:00:20|297.79|295.87|297.9|295.98|297.9|295.98|297.69|295.77|0
1648206030000|2022-03-25 11:00:30|298|296.08|298.09|296.17|298.12|296.2|297.88|295.96|0
1648206040000|2022-03-25 11:00:40|297.88|295.96|297.88|295.96|297.88|295.96|297.88|295.96|0
1648206050000|2022-03-25 11:00:50|297.98|296.06|297.66|295.74|297.98|296.06|297.66|295.74|0
1648206060000|2022-03-25 11:01:00|297.45|295.53|297.45|295.53|297.55|295.63|297.45|295.53|0
1648206070000|2022-03-25 11:01:10|297.23|295.31|297.23|295.31|297.23|295.31|297.23|295.31|0
1648206090000|2022-03-25 11:01:30|297.02|295.1|297.02|295.1|297.02|295.1|296.8|294.88|0
1648206100000|2022-03-25 11:01:40|297.23|295.31|297.23|295.31|297.23|295.31|297.23|295.31|0
1648206110000|2022-03-25 11:01:50|297.02|295.1|296.8|294.88|297.02|295.1|296.8|294.88|0
1648206120000|2022-03-25 11:02:00|297.02|295.1|296.91|294.99|297.02|295.1|296.91|294.99|0
1648206130000|2022-03-25 11:02:10|296.8|294.88|297.02|295.1|297.02|295.1|296.8|294.88|0
1648206140000|2022-03-25 11:02:20|296.8|294.88|297.02|295.1|297.02|295.1|296.8|294.88|0
1648206150000|2022-03-25 11:02:30|297.23|295.31|297.12|295.2|297.23|295.31|297.12|295.2|0
1648206160000|2022-03-25 11:02:40|297.23|295.31|297.23|295.31|297.23|295.31|297.23|295.31|0
1648206170000|2022-03-25 11:02:50|297.34|295.42|297.34|295.42|297.34|295.42|297.34|295.42|0
1648206180000|2022-03-25 11:03:00|297.23|295.31|297.45|295.53|297.45|295.53|297.23|295.31|0
1648206190000|2022-03-25 11:03:10|297.55|295.63|297.45|295.53|297.55|295.63|297.45|295.53|0
1648206200000|2022-03-25 11:03:20|297.12|295.2|297.12|295.2|297.12|295.2|297.12|295.2|0
1648206210000|2022-03-25 11:03:30|297.23|295.31|297.23|295.31|297.23|295.31|297.12|295.2|0
1648206220000|2022-03-25 11:03:40|297.12|295.2|297.23|295.31|297.23|295.31|297.12|295.2|0
1648206230000|2022-03-25 11:03:50|297.33|295.41|297.02|295.1|297.33|295.41|297.02|295.1|0
1648206240000|2022-03-25 11:04:00|297.45|295.53|297.23|295.31|297.45|295.53|297.23|295.31|0
1648206260000|2022-03-25 11:04:20|297.02|295.1|297.12|295.2|297.12|295.2|297.02|295.1|0
1648206270000|2022-03-25 11:04:30|297.02|295.1|297.02|295.1|297.02|295.1|297.02|295.1|0
1648206280000|2022-03-25 11:04:40|297.23|295.31|296.8|294.88|297.23|295.31|296.8|294.88|0
1648206300000|2022-03-25 11:05:00|297.01|295.09|297.12|295.2|297.23|295.31|297.01|295.09|0
1648206310000|2022-03-25 11:05:10|297.01|295.09|297.01|295.09|297.01|295.09|297.01|295.09|0
1648206330000|2022-03-25 11:05:30|297.12|295.2|297.01|295.09|297.12|295.2|297.01|295.09|0
1648206340000|2022-03-25 11:05:40|297.23|295.31|296.88|294.96|297.23|295.31|296.88|294.96|0
1648206350000|2022-03-25 11:05:50|296.78|294.86|296.78|294.86|296.78|294.86|296.78|294.86|0
1648206360000|2022-03-25 11:06:00|296.56|294.64|296.56|294.64|296.56|294.64|296.56|294.64|0
1648206370000|2022-03-25 11:06:10|296.67|294.75|296.56|294.64|296.67|294.75|296.56|294.64|0
1648206390000|2022-03-25 11:06:30|296.45|294.53|296.35|294.43|296.45|294.53|296.35|294.43|0
1648206400000|2022-03-25 11:06:40|296.13|294.21|296.13|294.21|296.13|294.21|296.13|294.21|0
1648206410000|2022-03-25 11:06:50|296.02|294.1|296.13|294.21|296.13|294.21|296.02|294.1|0
1648206420000|2022-03-25 11:07:00|296.02|294.1|296.13|294.21|296.13|294.21|296.02|294.1|0
1648206430000|2022-03-25 11:07:10|295.9|293.98|295.9|293.98|295.9|293.98|295.9|293.98|0
1648206440000|2022-03-25 11:07:20|296.11|294.19|295.43|293.51|296.11|294.19|295.43|293.51|0
1648206450000|2022-03-25 11:07:30|294.96|293.04|294.96|293.04|294.96|293.04|294.96|293.04|0
1648206460000|2022-03-25 11:07:40|296.13|294.21|296.56|294.64|296.56|294.64|296.13|294.21|0
1648206470000|2022-03-25 11:07:50|296.35|294.43|296.58|294.66|296.58|294.66|296.35|294.43|0
1648206480000|2022-03-25 11:08:00|296.8|294.88|296.8|294.88|296.8|294.88|296.8|294.88|0
1648206490000|2022-03-25 11:08:10|297.01|295.09|297.01|295.09|297.01|295.09|297.01|295.09|0
1648206500000|2022-03-25 11:08:20|297.23|295.31|297.11|295.19|297.23|295.31|297.11|295.19|0
1648206510000|2022-03-25 11:08:30|297.01|295.09|297.23|295.31|297.23|295.31|297.01|295.09|0
1648206530000|2022-03-25 11:08:50|297.11|295.19|297.23|295.31|297.23|295.31|296.9|294.98|0
1648206540000|2022-03-25 11:09:00|297.01|295.09|297.01|295.09|297.01|295.09|297.01|295.09|0
1648206550000|2022-03-25 11:09:10|296.8|294.88|296.91|294.99|296.91|294.99|296.8|294.88|0
1648206560000|2022-03-25 11:09:20|297.13|295.21|297.13|295.21|297.13|295.21|297.13|295.21|0
1648206580000|2022-03-25 11:09:40|296.91|294.99|296.91|294.99|296.91|294.99|296.8|294.88|0
1648206590000|2022-03-25 11:09:50|297.13|295.21|297.13|295.21|297.13|295.21|297.13|295.21|0
1648206600000|2022-03-25 11:10:00|297.34|295.42|297.56|295.64|297.56|295.64|297.34|295.42|0
1648206610000|2022-03-25 11:10:10|297.34|295.42|297.23|295.31|297.34|295.42|297.23|295.31|0
1648206620000|2022-03-25 11:10:20|297.13|295.21|297.23|295.31|297.44|295.52|297.13|295.21|0
1648206630000|2022-03-25 11:10:30|297.13|295.21|297.23|295.31|297.23|295.31|297.13|295.21|0
1648206640000|2022-03-25 11:10:40|297.34|295.42|297.34|295.42|297.56|295.64|297.34|295.42|0
1648206650000|2022-03-25 11:10:50|297.13|295.21|297.34|295.42|297.56|295.64|297.13|295.21|0
1648206660000|2022-03-25 11:11:00|297.13|295.21|297.13|295.21|297.13|295.21|297.13|295.21|0
1648206670000|2022-03-25 11:11:10|296.91|294.99|296.91|294.99|296.91|294.99|296.91|294.99|0
1648206680000|2022-03-25 11:11:20|297.01|295.09|297.34|295.42|297.34|295.42|297.01|295.09|0
1648206690000|2022-03-25 11:11:30|297.55|295.63|297.55|295.63|297.55|295.63|297.55|295.63|0
1648206700000|2022-03-25 11:11:40|297.66|295.74|297.55|295.63|297.66|295.74|297.34|295.42|0
1648206710000|2022-03-25 11:11:50|297.44|295.52|297.44|295.52|297.44|295.52|297.44|295.52|0
1648206720000|2022-03-25 11:12:00|297.55|295.63|297.98|296.06|298.2|296.28|297.55|295.63|0
1648206730000|2022-03-25 11:12:10|297.87|295.95|297.34|295.42|297.87|295.95|297.34|295.42|0
1648206740000|2022-03-25 11:12:20|297.12|295.2|296.7|294.78|297.12|295.2|296.7|294.78|0
1648206750000|2022-03-25 11:12:30|296.91|294.99|296.8|294.88|296.91|294.99|296.8|294.88|0
1648206760000|2022-03-25 11:12:40|296.91|294.99|296.8|294.88|296.91|294.99|296.8|294.88|0
1648206770000|2022-03-25 11:12:50|296.69|294.77|296.48|294.56|296.69|294.77|296.48|294.56|0
1648206780000|2022-03-25 11:13:00|296.27|294.35|296.05|294.13|296.27|294.35|296.05|294.13|0
1648206790000|2022-03-25 11:13:10|295.84|293.92|295.84|293.92|295.84|293.92|295.84|293.92|0
1648206810000|2022-03-25 11:13:30|295.62|293.7|295.62|293.7|295.62|293.7|295.62|293.7|0
1648206820000|2022-03-25 11:13:40|295.73|293.81|295.94|294.02|295.94|294.02|295.73|293.81|0
1648206830000|2022-03-25 11:13:50|295.62|293.7|295.62|293.7|295.62|293.7|295.62|293.7|0
1648206840000|2022-03-25 11:14:00|295.41|293.49|295.41|293.49|295.41|293.49|295.41|293.49|0
1648206850000|2022-03-25 11:14:10|295.62|293.7|295.62|293.7|295.84|293.92|295.62|293.7|0
1648206860000|2022-03-25 11:14:20|295.84|293.92|295.62|293.7|295.84|293.92|295.62|293.7|0
1648206870000|2022-03-25 11:14:30|295.41|293.49|295.41|293.49|295.41|293.49|295.41|293.49|0
1648206890000|2022-03-25 11:14:50|295.19|293.27|295.19|293.27|295.19|293.27|295.19|293.27|0
1648206910000|2022-03-25 11:15:10|294.55|292.63|294.55|292.63|294.55|292.63|294.55|292.63|0
1648206920000|2022-03-25 11:15:20|294.44|292.52|294.34|292.42|294.44|292.52|294.34|292.42|0
1648206930000|2022-03-25 11:15:30|294.22|292.3|294.34|292.42|294.34|292.42|294.22|292.3|0
1648206940000|2022-03-25 11:15:40|294.55|292.63|294.22|292.3|294.55|292.63|294.22|292.3|0
1648206950000|2022-03-25 11:15:50|294.34|292.42|294.22|292.3|294.34|292.42|294.22|292.3|0
1648206960000|2022-03-25 11:16:00|294.34|292.42|294.76|292.84|294.76|292.84|294.34|292.42|0
1648206970000|2022-03-25 11:16:10|294.87|292.95|295.19|293.27|295.19|293.27|294.87|292.95|0
1648206980000|2022-03-25 11:16:20|295.62|293.7|295.62|293.7|295.62|293.7|295.62|293.7|0
1648206990000|2022-03-25 11:16:30|295.41|293.49|295.62|293.7|295.62|293.7|295.29|293.37|0
1648207000000|2022-03-25 11:16:40|295.72|293.8|295.83|293.91|295.83|293.91|295.62|293.7|0
1648207010000|2022-03-25 11:16:50|296.05|294.13|296.05|294.13|296.05|294.13|296.05|294.13|0
1648207020000|2022-03-25 11:17:00|296.15|294.23|296.05|294.13|296.15|294.23|296.05|294.13|0
1648207030000|2022-03-25 11:17:10|295.83|293.91|295.83|293.91|295.83|293.91|295.83|293.91|0
1648207040000|2022-03-25 11:17:20|296.26|294.34|296.26|294.34|296.26|294.34|296.26|294.34|0
1648207050000|2022-03-25 11:17:30|296.05|294.13|296.05|294.13|296.05|294.13|296.05|294.13|0
1648207060000|2022-03-25 11:17:40|296.26|294.34|296.26|294.34|296.26|294.34|296.26|294.34|0
1648207070000|2022-03-25 11:17:50|296.48|294.56|296.48|294.56|296.48|294.56|296.48|294.56|0
1648207080000|2022-03-25 11:18:00|296.58|294.66|296.9|294.98|296.9|294.98|296.58|294.66|0
1648207090000|2022-03-25 11:18:10|297.12|295.2|296.47|294.55|297.12|295.2|296.47|294.55|0
1648207100000|2022-03-25 11:18:20|296.26|294.34|296.15|294.23|296.26|294.34|296.15|294.23|0
1648207110000|2022-03-25 11:18:30|296.05|294.13|296.26|294.34|296.26|294.34|296.05|294.13|0
1648207120000|2022-03-25 11:18:40|296.47|294.55|296.47|294.55|296.47|294.55|296.47|294.55|0
1648207130000|2022-03-25 11:18:50|295.93|294.01|296.26|294.34|296.26|294.34|295.62|293.7|0
1648207140000|2022-03-25 11:19:00|296.47|294.55|296.26|294.34|296.47|294.55|296.26|294.34|0
1648207150000|2022-03-25 11:19:10|296.04|294.12|296.15|294.23|296.15|294.23|296.04|294.12|0
1648207160000|2022-03-25 11:19:20|296.26|294.34|296.26|294.34|296.26|294.34|296.26|294.34|0
1648207170000|2022-03-25 11:19:30|296.36|294.44|296.36|294.44|296.36|294.44|296.36|294.44|0
1648207180000|2022-03-25 11:19:40|296.26|294.34|296.26|294.34|296.26|294.34|296.26|294.34|0
1648207190000|2022-03-25 11:19:50|296.47|294.55|296.04|294.12|296.47|294.55|296.04|294.12|0
1648207200000|2022-03-25 11:20:00|295.93|294.01|296.04|294.12|296.04|294.12|295.83|293.91|0
1648207210000|2022-03-25 11:20:10|296.58|294.66|296.47|294.55|296.58|294.66|296.26|294.34|0
1648207220000|2022-03-25 11:20:20|296.58|294.66|296.9|294.98|296.9|294.98|296.58|294.66|0
1648207230000|2022-03-25 11:20:30|296.69|294.77|296.9|294.98|297.12|295.2|296.69|294.77|0
1648207240000|2022-03-25 11:20:40|297.12|295.2|297.12|295.2|297.12|295.2|297.12|295.2|0
1648207250000|2022-03-25 11:20:50|297.22|295.3|297.54|295.62|297.54|295.62|297.22|295.3|0
1648207260000|2022-03-25 11:21:00|297.22|295.3|297.22|295.3|297.33|295.41|297.22|295.3|0
1648207270000|2022-03-25 11:21:10|297.12|295.2|297.22|295.3|297.22|295.3|296.9|294.98|0
1648207280000|2022-03-25 11:21:20|297.12|295.2|297.11|295.19|297.12|295.2|297|295.08|0
1648207300000|2022-03-25 11:21:40|297.33|295.41|297.33|295.41|297.33|295.41|297.33|295.41|0
1648207310000|2022-03-25 11:21:50|297.43|295.51|297.33|295.41|297.43|295.51|297.33|295.41|0
1648207320000|2022-03-25 11:22:00|297.54|295.62|297.54|295.62|297.54|295.62|297.54|295.62|0
1648207330000|2022-03-25 11:22:10|297.76|295.84|297.54|295.62|297.76|295.84|297.33|295.41|0
1648207340000|2022-03-25 11:22:20|297.76|295.84|297.76|295.84|297.76|295.84|297.76|295.84|0
1648207350000|2022-03-25 11:22:30|297.65|295.73|297.97|296.05|297.97|296.05|297.65|295.73|0
1648207360000|2022-03-25 11:22:40|298.08|296.16|297.97|296.05|298.19|296.27|297.97|296.05|0
1648207370000|2022-03-25 11:22:50|298.08|296.16|297.97|296.05|298.08|296.16|297.97|296.05|0
1648207380000|2022-03-25 11:23:00|298.29|296.37|298.62|296.7|298.62|296.7|298.29|296.37|0
1648207400000|2022-03-25 11:23:20|298.5|296.58|299.05|297.13|299.26|297.34|298.5|296.58|0
1648207410000|2022-03-25 11:23:30|299.26|297.34|300.12|298.2|300.23|298.31|299.26|297.34|0
1648207420000|2022-03-25 11:23:40|299.91|297.99|299.05|297.13|299.91|297.99|299.05|297.13|0
1648207430000|2022-03-25 11:23:50|299.26|297.34|299.48|297.56|299.48|297.56|299.05|297.13|0
1648207440000|2022-03-25 11:24:00|299.26|297.34|299.26|297.34|299.26|297.34|299.26|297.34|0
1648207450000|2022-03-25 11:24:10|299.05|297.13|299.15|297.23|299.26|297.34|299.05|297.13|0
1648207460000|2022-03-25 11:24:20|299.05|297.13|299.05|297.13|299.15|297.23|299.05|297.13|0
1648207470000|2022-03-25 11:24:30|299.15|297.23|299.36|297.44|299.36|297.44|299.05|297.13|0
1648207480000|2022-03-25 11:24:40|299.26|297.34|299.69|297.77|299.79|297.87|299.26|297.34|0
1648207490000|2022-03-25 11:24:50|299.48|297.56|299.79|297.87|299.91|297.99|299.48|297.56|0
1648207500000|2022-03-25 11:25:00|299.69|297.77|299.79|297.87|299.91|297.99|299.69|297.77|0
1648207510000|2022-03-25 11:25:10|299.91|297.99|299.91|297.99|299.91|297.99|299.91|297.99|0
1648207520000|2022-03-25 11:25:20|300.01|298.09|299.69|297.77|300.01|298.09|299.69|297.77|0
1648207530000|2022-03-25 11:25:30|299.58|297.66|299.47|297.55|299.58|297.66|299.47|297.55|0
1648207540000|2022-03-25 11:25:40|299.26|297.34|299.79|297.87|299.79|297.87|299.26|297.34|0
1648207550000|2022-03-25 11:25:50|299.69|297.77|300.01|298.09|300.01|298.09|299.47|297.55|0
1648207560000|2022-03-25 11:26:00|299.9|297.98|299.69|297.77|299.9|297.98|299.69|297.77|0
1648207570000|2022-03-25 11:26:10|300.12|298.2|300.33|298.41|300.33|298.41|300.12|298.2|0
1648207580000|2022-03-25 11:26:20|300.22|298.3|300.55|298.63|300.55|298.63|300.12|298.2|0
1648207590000|2022-03-25 11:26:30|300.77|298.85|301.52|299.6|301.52|299.6|300.77|298.85|0
1648207600000|2022-03-25 11:26:40|301.41|299.49|301.2|299.28|301.41|299.49|301.2|299.28|0
1648207610000|2022-03-25 11:26:50|300.98|299.06|301.63|299.71|301.63|299.71|300.98|299.06|0
1648207620000|2022-03-25 11:27:00|301.41|299.49|300.98|299.06|301.41|299.49|300.98|299.06|0
1648207630000|2022-03-25 11:27:10|300.76|298.84|300.98|299.06|300.98|299.06|300.76|298.84|0
1648207640000|2022-03-25 11:27:20|300.76|298.84|300.76|298.84|300.87|298.95|300.76|298.84|0
1648207650000|2022-03-25 11:27:30|300.55|298.63|300.76|298.84|300.76|298.84|300.55|298.63|0
1648207660000|2022-03-25 11:27:40|300.98|299.06|300.98|299.06|300.98|299.06|300.98|299.06|0
1648207670000|2022-03-25 11:27:50|301.2|299.28|301.41|299.49|301.41|299.49|300.98|299.06|0
1648207680000|2022-03-25 11:28:00|301.63|299.71|301.73|299.81|301.73|299.81|301.63|299.71|0
1648207690000|2022-03-25 11:28:10|302.92|301|304|302.08|304|302.08|302.92|301|0
1648207700000|2022-03-25 11:28:20|304.22|302.3|304.22|302.3|304.22|302.3|304.22|302.3|0
1648207710000|2022-03-25 11:28:30|304|302.08|304.22|302.3|304.22|302.3|304|302.08|0
1648207720000|2022-03-25 11:28:40|304.32|302.4|304.22|302.3|304.32|302.4|304.22|302.3|0
1648207730000|2022-03-25 11:28:50|304.43|302.51|304.22|302.3|304.43|302.51|304.22|302.3|0
1648207740000|2022-03-25 11:29:00|304.43|302.51|305.08|303.16|305.08|303.16|304.43|302.51|0
1648207750000|2022-03-25 11:29:10|305.52|303.6|305.95|304.03|305.95|304.03|305.52|303.6|0
1648207760000|2022-03-25 11:29:20|306.17|304.25|305.95|304.03|306.17|304.25|305.95|304.03|0
1648207770000|2022-03-25 11:29:30|305.51|303.59|305.3|303.38|305.51|303.59|305.08|303.16|0
1648207780000|2022-03-25 11:29:40|305.51|303.59|305.3|303.38|305.73|303.81|305.3|303.38|0
1648207790000|2022-03-25 11:29:50|305.08|303.16|305.08|303.16|305.3|303.38|305.08|303.16|0
1648207800000|2022-03-25 11:30:00|304.86|302.94|304.75|302.83|305.08|303.16|304.75|302.83|0
1648207810000|2022-03-25 11:30:10|304.65|302.73|304.43|302.51|304.65|302.73|304.43|302.51|0
1648207820000|2022-03-25 11:30:20|304.65|302.73|304.65|302.73|304.65|302.73|304.43|302.51|0
1648207830000|2022-03-25 11:30:30|304.54|302.62|304.65|302.73|304.65|302.73|304.54|302.62|0
1648207840000|2022-03-25 11:30:40|304.43|302.51|304.43|302.51|304.43|302.51|304.43|302.51|0
1648207850000|2022-03-25 11:30:50|304|302.08|304.1|302.18|304.21|302.29|304|302.08|0
1648207860000|2022-03-25 11:31:00|304|302.08|304|302.08|304|302.08|304|302.08|0
1648207870000|2022-03-25 11:31:10|304.21|302.29|303.78|301.86|304.21|302.29|303.78|301.86|0
1648207880000|2022-03-25 11:31:20|304|302.08|303.78|301.86|304|302.08|303.78|301.86|0
1648207890000|2022-03-25 11:31:30|303.57|301.65|303.57|301.65|303.57|301.65|303.35|301.43|0
1648207900000|2022-03-25 11:31:40|303.35|301.43|303.57|301.65|303.57|301.65|303.35|301.43|0
1648207920000|2022-03-25 11:32:00|303.78|301.86|303.78|301.86|303.78|301.86|303.78|301.86|0
1648207930000|2022-03-25 11:32:10|303.56|301.64|303.56|301.64|303.56|301.64|303.56|301.64|0
1648207940000|2022-03-25 11:32:20|303.78|301.86|303.78|301.86|303.78|301.86|303.78|301.86|0
1648207950000|2022-03-25 11:32:30|303.56|301.64|303.56|301.64|303.56|301.64|303.35|301.43|0
1648207960000|2022-03-25 11:32:40|303.35|301.43|303.35|301.43|303.35|301.43|303.35|301.43|0
1648207970000|2022-03-25 11:32:50|303.78|301.86|303.56|301.64|303.78|301.86|303.56|301.64|0
1648207980000|2022-03-25 11:33:00|303.78|301.86|303.78|301.86|303.78|301.86|303.78|301.86|0
1648208000000|2022-03-25 11:33:20|303.56|301.64|303.78|301.86|303.78|301.86|303.56|301.64|0
1648208050000|2022-03-25 11:34:10|303.56|301.64|303.35|301.43|303.56|301.64|303.35|301.43|0
1648208060000|2022-03-25 11:34:20|303.56|301.64|303.35|301.43|303.78|301.86|303.35|301.43|0
1648208070000|2022-03-25 11:34:30|303.56|301.64|303.56|301.64|303.56|301.64|303.35|301.43|0
1648208080000|2022-03-25 11:34:40|303.78|301.86|303.78|301.86|303.78|301.86|303.78|301.86|0
1648208100000|2022-03-25 11:35:00|303.56|301.64|303.56|301.64|303.56|301.64|303.35|301.43|0
1648208120000|2022-03-25 11:35:20|303.45|301.53|303.56|301.64|303.56|301.64|303.45|301.53|0
1648208140000|2022-03-25 11:35:40|303.67|301.75|303.56|301.64|303.67|301.75|303.56|301.64|0
1648208150000|2022-03-25 11:35:50|303.78|301.86|303.78|301.86|303.78|301.86|303.78|301.86|0
1648208160000|2022-03-25 11:36:00|303.56|301.64|303.34|301.42|303.56|301.64|303.34|301.42|0
1648208170000|2022-03-25 11:36:10|303.56|301.64|303.56|301.64|303.56|301.64|303.56|301.64|0
1648208200000|2022-03-25 11:36:40|303.34|301.42|303.34|301.42|303.34|301.42|303.34|301.42|0
1648208210000|2022-03-25 11:36:50|303.56|301.64|303.45|301.53|303.56|301.64|303.45|301.53|0
1648208220000|2022-03-25 11:37:00|303.34|301.42|303.34|301.42|303.34|301.42|303.34|301.42|0
1648208230000|2022-03-25 11:37:10|303.13|301.21|303.13|301.21|303.13|301.21|303.13|301.21|0
1648208240000|2022-03-25 11:37:20|302.91|300.99|302.7|300.78|302.91|300.99|302.7|300.78|0
1648208250000|2022-03-25 11:37:30|302.91|300.99|302.91|300.99|302.91|300.99|302.91|300.99|0
1648208260000|2022-03-25 11:37:40|302.7|300.78|302.7|300.78|302.7|300.78|302.7|300.78|0
1648208270000|2022-03-25 11:37:50|302.48|300.56|302.69|300.77|302.69|300.77|302.48|300.56|0
1648208280000|2022-03-25 11:38:00|302.48|300.56|302.69|300.77|302.69|300.77|302.48|300.56|0
1648208290000|2022-03-25 11:38:10|302.48|300.56|302.48|300.56|302.69|300.77|302.48|300.56|0
1648208300000|2022-03-25 11:38:20|302.26|300.34|302.26|300.34|302.26|300.34|302.15|300.23|0
1648208310000|2022-03-25 11:38:30|302.05|300.13|302.26|300.34|302.26|300.34|302.05|300.13|0
1648208330000|2022-03-25 11:38:50|302.15|300.23|302.15|300.23|302.15|300.23|302.15|300.23|0
1648208340000|2022-03-25 11:39:00|302.05|300.13|302.15|300.23|302.15|300.23|302.05|300.13|0
1648208350000|2022-03-25 11:39:10|302.26|300.34|302.26|300.34|302.48|300.56|302.26|300.34|0
1648208360000|2022-03-25 11:39:20|302.15|300.23|302.26|300.34|302.26|300.34|302.15|300.23|0
1648208370000|2022-03-25 11:39:30|302.05|300.13|302.15|300.23|302.15|300.23|302.05|300.13|0
1648208380000|2022-03-25 11:39:40|302.05|300.13|302.05|300.13|302.05|300.13|302.05|300.13|0
1648208400000|2022-03-25 11:40:00|301.83|299.91|301.83|299.91|301.83|299.91|301.83|299.91|0
1648208430000|2022-03-25 11:40:30|302.04|300.12|302.04|300.12|302.04|300.12|302.04|300.12|0
1648208440000|2022-03-25 11:40:40|302.26|300.34|302.26|300.34|302.26|300.34|302.15|300.23|0
1648208450000|2022-03-25 11:40:50|302.36|300.44|302.26|300.34|302.36|300.44|302.26|300.34|0
1648208460000|2022-03-25 11:41:00|302.36|300.44|302.04|300.12|302.36|300.44|302.04|300.12|0
1648208470000|2022-03-25 11:41:10|301.83|299.91|302.04|300.12|302.04|300.12|301.83|299.91|0
1648208490000|2022-03-25 11:41:30|301.83|299.91|301.83|299.91|301.83|299.91|301.83|299.91|0
1648208500000|2022-03-25 11:41:40|302.04|300.12|302.04|300.12|302.04|300.12|302.04|300.12|0
1648208510000|2022-03-25 11:41:50|302.15|300.23|302.04|300.12|302.15|300.23|302.04|300.12|0
1648208520000|2022-03-25 11:42:00|302.15|300.23|302.26|300.34|302.26|300.34|302.15|300.23|0
1648208530000|2022-03-25 11:42:10|302.04|300.12|302.04|300.12|302.04|300.12|302.04|300.12|0
1648208540000|2022-03-25 11:42:20|302.15|300.23|302.47|300.55|302.47|300.55|302.04|300.12|0
1648208550000|2022-03-25 11:42:30|302.69|300.77|302.69|300.77|302.69|300.77|302.69|300.77|0
1648208560000|2022-03-25 11:42:40|302.47|300.55|302.47|300.55|302.47|300.55|302.47|300.55|0
1648208570000|2022-03-25 11:42:50|302.58|300.66|302.47|300.55|302.58|300.66|302.47|300.55|0
1648208580000|2022-03-25 11:43:00|302.69|300.77|302.58|300.66|302.69|300.77|302.47|300.55|0
1648208590000|2022-03-25 11:43:10|302.47|300.55|302.47|300.55|302.47|300.55|302.47|300.55|0
1648208600000|2022-03-25 11:43:20|302.26|300.34|302.26|300.34|302.26|300.34|302.26|300.34|0
1648208610000|2022-03-25 11:43:30|302.47|300.55|302.69|300.77|302.69|300.77|302.47|300.55|0
1648208620000|2022-03-25 11:43:40|302.47|300.55|302.47|300.55|302.47|300.55|302.47|300.55|0
1648208630000|2022-03-25 11:43:50|302.69|300.77|302.69|300.77|302.69|300.77|302.69|300.77|0
1648208650000|2022-03-25 11:44:10|302.47|300.55|302.47|300.55|302.47|300.55|302.47|300.55|0
1648208660000|2022-03-25 11:44:20|302.69|300.77|302.9|300.98|302.9|300.98|302.69|300.77|0
1648208670000|2022-03-25 11:44:30|302.69|300.77|302.69|300.77|302.69|300.77|302.69|300.77|0
1648208680000|2022-03-25 11:44:40|302.9|300.98|302.79|300.87|302.9|300.98|302.79|300.87|0
1648208690000|2022-03-25 11:44:50|302.9|300.98|302.9|300.98|302.9|300.98|302.9|300.98|0
1648208720000|2022-03-25 11:45:20|303.12|301.2|302.9|300.98|303.12|301.2|302.9|300.98|0
1648208730000|2022-03-25 11:45:30|303.12|301.2|302.9|300.98|303.12|301.2|302.9|300.98|0
1648208740000|2022-03-25 11:45:40|303.12|301.2|303.12|301.2|303.12|301.2|302.9|300.98|0
1648208790000|2022-03-25 11:46:30|302.9|300.98|302.9|300.98|302.9|300.98|302.9|300.98|0
1648208810000|2022-03-25 11:46:50|302.69|300.77|302.69|300.77|302.69|300.77|302.69|300.77|0
1648208820000|2022-03-25 11:47:00|302.79|300.87|302.69|300.77|302.9|300.98|302.69|300.77|0
1648208830000|2022-03-25 11:47:10|302.79|300.87|302.9|300.98|302.9|300.98|302.79|300.87|0
1648208840000|2022-03-25 11:47:20|302.79|300.87|302.9|300.98|303|301.08|302.79|300.87|0
1648208850000|2022-03-25 11:47:30|303|301.08|302.9|300.98|303.12|301.2|302.9|300.98|0
1648208860000|2022-03-25 11:47:40|303|301.08|303.12|301.2|303.12|301.2|303|301.08|0
1648208870000|2022-03-25 11:47:50|303.33|301.41|303.33|301.41|303.33|301.41|303.33|301.41|0
1648208880000|2022-03-25 11:48:00|303.22|301.3|303.33|301.41|303.33|301.41|303.12|301.2|0
1648208910000|2022-03-25 11:48:30|303.55|301.63|303.76|301.84|303.76|301.84|303.55|301.63|0
1648208920000|2022-03-25 11:48:40|303.98|302.06|303.98|302.06|303.98|302.06|303.98|302.06|0
1648208930000|2022-03-25 11:48:50|304.2|302.28|303.98|302.06|304.2|302.28|303.98|302.06|0
1648208940000|2022-03-25 11:49:00|303.76|301.84|303.76|301.84|303.76|301.84|303.76|301.84|0
1648208950000|2022-03-25 11:49:10|303.55|301.63|303.33|301.41|303.55|301.63|303.33|301.41|0
1648208960000|2022-03-25 11:49:20|303.55|301.63|303.55|301.63|303.55|301.63|303.55|301.63|0
1648208990000|2022-03-25 11:49:50|303.33|301.41|303.33|301.41|303.33|301.41|303.33|301.41|0
1648209000000|2022-03-25 11:50:00|303.43|301.51|303.43|301.51|303.43|301.51|303.33|301.41|0
1648209010000|2022-03-25 11:50:10|303.33|301.41|303.33|301.41|303.33|301.41|303.33|301.41|0
1648209040000|2022-03-25 11:50:40|303.55|301.63|303.55|301.63|303.55|301.63|303.55|301.63|0
1648209070000|2022-03-25 11:51:10|303.43|301.51|303.43|301.51|303.43|301.51|303.43|301.51|0
1648209080000|2022-03-25 11:51:20|303.98|302.06|303.76|301.84|303.98|302.06|303.76|301.84|0
1648209090000|2022-03-25 11:51:30|303.98|302.06|303.55|301.63|303.98|302.06|303.55|301.63|0
1648209100000|2022-03-25 11:51:40|303.54|301.62|303.54|301.62|303.65|301.73|303.54|301.62|0
1648209150000|2022-03-25 11:52:30|303.76|301.84|303.54|301.62|303.76|301.84|303.54|301.62|0
1648209170000|2022-03-25 11:52:50|303.65|301.73|303.76|301.84|303.76|301.84|303.54|301.62|0
1648209180000|2022-03-25 11:53:00|303.65|301.73|304.19|302.27|304.19|302.27|303.65|301.73|0
1648209190000|2022-03-25 11:53:10|303.98|302.06|304.19|302.27|304.19|302.27|303.98|302.06|0
1648209200000|2022-03-25 11:53:20|304.08|302.16|304.08|302.16|304.08|302.16|304.08|302.16|0
1648209210000|2022-03-25 11:53:30|303.98|302.06|303.98|302.06|303.98|302.06|303.98|302.06|0
1648209220000|2022-03-25 11:53:40|304.19|302.27|304.19|302.27|304.19|302.27|304.19|302.27|0
1648209230000|2022-03-25 11:53:50|304.84|302.92|304.84|302.92|304.84|302.92|304.84|302.92|0
1648209240000|2022-03-25 11:54:00|304.38|302.46|304.38|302.46|304.38|302.46|304.38|302.46|0
1648209250000|2022-03-25 11:54:10|304.81|302.89|304.81|302.89|304.81|302.89|304.81|302.89|0
1648209260000|2022-03-25 11:54:20|304.59|302.67|304.81|302.89|304.81|302.89|304.59|302.67|0
1648209270000|2022-03-25 11:54:30|304.58|302.66|304.36|302.44|304.58|302.66|304.36|302.44|0
1648209290000|2022-03-25 11:54:50|304.58|302.66|304.58|302.66|304.58|302.66|304.58|302.66|0
1648209310000|2022-03-25 11:55:10|304.79|302.87|304.79|302.87|304.79|302.87|304.79|302.87|0
1648209330000|2022-03-25 11:55:30|305.01|303.09|305.23|303.31|305.23|303.31|305.01|303.09|0
1648209340000|2022-03-25 11:55:40|304.79|302.87|305.01|303.09|305.01|303.09|304.79|302.87|0
1648209350000|2022-03-25 11:55:50|305.23|303.31|305.23|303.31|305.23|303.31|305.23|303.31|0
1648209360000|2022-03-25 11:56:00|305.11|303.19|305.01|303.09|305.23|303.31|305.01|303.09|0
1648209370000|2022-03-25 11:56:10|305.66|303.74|305.88|303.96|305.88|303.96|305.66|303.74|0
1648209380000|2022-03-25 11:56:20|305.66|303.74|305.66|303.74|305.66|303.74|305.66|303.74|0
1648209400000|2022-03-25 11:56:40|305.87|303.95|305.87|303.95|305.87|303.95|305.87|303.95|0
1648209410000|2022-03-25 11:56:50|305.66|303.74|305.44|303.52|305.66|303.74|305.22|303.3|0
1648209420000|2022-03-25 11:57:00|305.22|303.3|304.79|302.87|305.22|303.3|304.79|302.87|0
1648209440000|2022-03-25 11:57:20|304.57|302.65|304.79|302.87|304.79|302.87|304.57|302.65|0
1648209460000|2022-03-25 11:57:40|304.57|302.65|304.57|302.65|304.57|302.65|304.57|302.65|0
1648209470000|2022-03-25 11:57:50|304.36|302.44|304.36|302.44|304.36|302.44|304.36|302.44|0
1648209480000|2022-03-25 11:58:00|304.24|302.32|304.14|302.22|304.36|302.44|304.14|302.22|0
1648209490000|2022-03-25 11:58:10|303.92|302|304.14|302.22|304.14|302.22|303.92|302|0
1648209500000|2022-03-25 11:58:20|303.92|302|303.92|302|303.92|302|303.92|302|0
1648209510000|2022-03-25 11:58:30|304.14|302.22|304.14|302.22|304.14|302.22|304.14|302.22|0
1648209530000|2022-03-25 11:58:50|303.92|302|303.92|302|303.92|302|303.92|302|0
1648209540000|2022-03-25 11:59:00|303.71|301.79|303.49|301.57|303.71|301.79|303.49|301.57|0
1648209550000|2022-03-25 11:59:10|303.71|301.79|303.92|302|303.92|302|303.71|301.79|0
1648209560000|2022-03-25 11:59:20|304.14|302.22|304.14|302.22|304.14|302.22|304.14|302.22|0
1648209570000|2022-03-25 11:59:30|303.92|302|303.71|301.79|303.92|302|303.71|301.79|0
1648209580000|2022-03-25 11:59:40|303.92|302|304.14|302.22|304.14|302.22|303.92|302|0
1648209590000|2022-03-25 11:59:50|304.36|302.44|304.36|302.44|304.36|302.44|304.36|302.44|0
1648209600000|2022-03-25 12:00:00|303.92|302|303.71|301.79|303.92|302|303.71|301.79|0
1648209610000|2022-03-25 12:00:10|303.92|302|303.92|302|303.92|302|303.71|301.79|0
1648209620000|2022-03-25 12:00:20|303.81|301.89|303.92|302|303.92|302|303.71|301.79|0
1648209630000|2022-03-25 12:00:30|304.14|302.22|304.14|302.22|304.14|302.22|304.14|302.22|0
1648209650000|2022-03-25 12:00:50|303.92|302|303.92|302|303.92|302|303.92|302|0
1648209660000|2022-03-25 12:01:00|303.71|301.79|303.49|301.57|303.71|301.79|303.49|301.57|0
1648209670000|2022-03-25 12:01:10|303.59|301.67|303.49|301.57|303.59|301.67|303.49|301.57|0
1648209690000|2022-03-25 12:01:30|303.27|301.35|303.16|301.24|303.27|301.35|303.16|301.24|0
1648209700000|2022-03-25 12:01:40|303.49|301.57|303.49|301.57|303.49|301.57|303.49|301.57|0
1648209710000|2022-03-25 12:01:50|303.7|301.78|303.7|301.78|303.7|301.78|303.7|301.78|0
1648209740000|2022-03-25 12:02:20|303.92|302|303.92|302|303.92|302|303.7|301.78|0
1648209750000|2022-03-25 12:02:30|303.7|301.78|303.7|301.78|303.7|301.78|303.7|301.78|0
1648209780000|2022-03-25 12:03:00|303.81|301.89|303.7|301.78|303.81|301.89|303.7|301.78|0
1648209810000|2022-03-25 12:03:30|303.92|302|303.92|302|303.92|302|303.92|302|0
1648209830000|2022-03-25 12:03:50|303.7|301.78|303.7|301.78|303.7|301.78|303.7|301.78|0
1648209840000|2022-03-25 12:04:00|303.92|302|303.92|302|303.92|302|303.81|301.89|0
1648209850000|2022-03-25 12:04:10|303.81|301.89|303.92|302|303.92|302|303.81|301.89|0
1648209860000|2022-03-25 12:04:20|304.13|302.21|303.92|302|304.13|302.21|303.92|302|0
1648209880000|2022-03-25 12:04:40|303.7|301.78|303.49|301.57|303.7|301.78|303.49|301.57|0
1648209900000|2022-03-25 12:05:00|303.27|301.35|303.7|301.78|303.7|301.78|303.27|301.35|0
1648209910000|2022-03-25 12:05:10|303.92|302|303.92|302|303.92|302|303.92|302|0
1648209930000|2022-03-25 12:05:30|303.8|301.88|303.92|302|303.92|302|303.7|301.78|0
1648209940000|2022-03-25 12:05:40|303.7|301.78|304.13|302.21|304.13|302.21|303.7|301.78|0
1648209950000|2022-03-25 12:05:50|303.92|302|303.92|302|303.92|302|303.92|302|0
1648209960000|2022-03-25 12:06:00|304.13|302.21|303.7|301.78|304.13|302.21|303.7|301.78|0
1648209970000|2022-03-25 12:06:10|303.48|301.56|303.48|301.56|303.59|301.67|303.48|301.56|0
1648209980000|2022-03-25 12:06:20|303.7|301.78|303.7|301.78|303.7|301.78|303.7|301.78|0
1648209990000|2022-03-25 12:06:30|303.48|301.56|303.48|301.56|303.48|301.56|303.48|301.56|0
1648210000000|2022-03-25 12:06:40|303.7|301.78|303.7|301.78|303.7|301.78|303.7|301.78|0
1648210010000|2022-03-25 12:06:50|303.8|301.88|303.7|301.78|303.8|301.88|303.7|301.78|0
1648210020000|2022-03-25 12:07:00|303.8|301.88|303.92|302|303.92|302|303.8|301.88|0
1648210030000|2022-03-25 12:07:10|303.8|301.88|303.92|302|303.92|302|303.8|301.88|0
1648210040000|2022-03-25 12:07:20|304.13|302.21|304.13|302.21|304.13|302.21|304.13|302.21|0
1648210060000|2022-03-25 12:07:40|304.35|302.43|304.35|302.43|304.35|302.43|304.35|302.43|0
1648210080000|2022-03-25 12:08:00|304.13|302.21|304.13|302.21|304.13|302.21|304.13|302.21|0
1648210090000|2022-03-25 12:08:10|304.23|302.31|304.13|302.21|304.23|302.31|304.13|302.21|0
1648210100000|2022-03-25 12:08:20|304.45|302.53|304.67|302.75|304.67|302.75|304.45|302.53|0
1648210110000|2022-03-25 12:08:30|304.56|302.64|304.35|302.43|304.56|302.64|304.35|302.43|0
1648210120000|2022-03-25 12:08:40|304.13|302.21|304.13|302.21|304.13|302.21|304.13|302.21|0
1648210130000|2022-03-25 12:08:50|303.91|301.99|304.56|302.64|304.56|302.64|303.91|301.99|0
1648210140000|2022-03-25 12:09:00|303.7|301.78|303.48|301.56|303.7|301.78|303.48|301.56|0
1648210150000|2022-03-25 12:09:10|303.7|301.78|303.7|301.78|303.7|301.78|303.7|301.78|0
1648210160000|2022-03-25 12:09:20|303.48|301.56|303.7|301.78|303.7|301.78|303.48|301.56|0
1648210180000|2022-03-25 12:09:40|303.48|301.56|303.48|301.56|303.48|301.56|303.48|301.56|0
1648210190000|2022-03-25 12:09:50|303.7|301.78|303.7|301.78|303.91|301.99|303.7|301.78|0
1648210200000|2022-03-25 12:10:00|303.91|301.99|303.7|301.78|303.91|301.99|303.7|301.78|0
1648210220000|2022-03-25 12:10:20|303.8|301.88|303.8|301.88|303.8|301.88|303.8|301.88|0
1648210230000|2022-03-25 12:10:30|303.91|301.99|303.8|301.88|303.91|301.99|303.8|301.88|0
1648210240000|2022-03-25 12:10:40|303.7|301.78|303.7|301.78|303.7|301.78|303.7|301.78|0
1648210250000|2022-03-25 12:10:50|303.58|301.66|303.7|301.78|303.7|301.78|303.58|301.66|0
1648210260000|2022-03-25 12:11:00|303.8|301.88|303.8|301.88|303.8|301.88|303.8|301.88|0
1648210270000|2022-03-25 12:11:10|303.7|301.78|303.69|301.77|303.91|301.99|303.69|301.77|0
1648210290000|2022-03-25 12:11:30|303.91|301.99|303.37|301.45|303.91|301.99|303.37|301.45|0
1648210300000|2022-03-25 12:11:40|303.48|301.56|302.83|300.91|303.48|301.56|302.83|300.91|0
1648210310000|2022-03-25 12:11:50|303.26|301.34|303.05|301.13|303.26|301.34|303.05|301.13|0
1648210320000|2022-03-25 12:12:00|303.15|301.23|303.26|301.34|303.26|301.34|303.15|301.23|0
1648210330000|2022-03-25 12:12:10|303.37|301.45|303.26|301.34|303.37|301.45|303.26|301.34|0
1648210340000|2022-03-25 12:12:20|303.05|301.13|303.26|301.34|303.26|301.34|303.05|301.13|0
1648210350000|2022-03-25 12:12:30|303.15|301.23|303.04|301.12|303.15|301.23|303.04|301.12|0
1648210370000|2022-03-25 12:12:50|302.93|301.01|302.93|301.01|302.93|301.01|302.93|301.01|0
1648210380000|2022-03-25 12:13:00|303.04|301.12|303.04|301.12|303.04|301.12|303.04|301.12|0
1648210390000|2022-03-25 12:13:10|302.83|300.91|302.83|300.91|303.04|301.12|302.83|300.91|0
1648210400000|2022-03-25 12:13:20|302.61|300.69|303.04|301.12|303.04|301.12|302.61|300.69|0
1648210410000|2022-03-25 12:13:30|302.83|300.91|302.83|300.91|302.83|300.91|302.83|300.91|0
1648210440000|2022-03-25 12:14:00|302.61|300.69|302.61|300.69|302.61|300.69|302.61|300.69|0
1648210450000|2022-03-25 12:14:10|302.83|300.91|303.04|301.12|303.04|301.12|302.83|300.91|0
1648210460000|2022-03-25 12:14:20|303.69|301.77|303.91|301.99|303.91|301.99|303.69|301.77|0
1648210470000|2022-03-25 12:14:30|303.69|301.77|303.91|301.99|303.91|301.99|303.48|301.56|0
1648210480000|2022-03-25 12:14:40|304.12|302.2|303.91|301.99|304.12|302.2|303.91|301.99|0
1648210500000|2022-03-25 12:15:00|303.69|301.77|303.91|301.99|303.91|301.99|303.69|301.77|0
1648210510000|2022-03-25 12:15:10|303.69|301.77|303.47|301.55|303.69|301.77|303.47|301.55|0
1648210520000|2022-03-25 12:15:20|303.69|301.77|303.69|301.77|303.79|301.87|303.69|301.77|0
1648210530000|2022-03-25 12:15:30|303.91|301.99|303.69|301.77|303.91|301.99|303.69|301.77|0
1648210550000|2022-03-25 12:15:50|303.79|301.87|303.69|301.77|303.79|301.87|303.69|301.77|0
1648210560000|2022-03-25 12:16:00|303.91|301.99|304.12|302.2|304.12|302.2|303.91|301.99|0
1648210570000|2022-03-25 12:16:10|303.91|301.99|303.91|301.99|303.91|301.99|303.91|301.99|0
1648210580000|2022-03-25 12:16:20|303.69|301.77|303.47|301.55|303.69|301.77|303.47|301.55|0
1648210590000|2022-03-25 12:16:30|303.36|301.44|303.26|301.34|303.36|301.44|303.26|301.34|0
1648210600000|2022-03-25 12:16:40|303.47|301.55|303.26|301.34|303.47|301.55|303.26|301.34|0
1648210610000|2022-03-25 12:16:50|303.04|301.12|303.04|301.12|303.04|301.12|303.04|301.12|0
1648210620000|2022-03-25 12:17:00|302.93|301.01|302.93|301.01|303.04|301.12|302.93|301.01|0
1648210630000|2022-03-25 12:17:10|303.04|301.12|303.14|301.22|303.14|301.22|303.04|301.12|0
1648210640000|2022-03-25 12:17:20|303.04|301.12|303.47|301.55|303.47|301.55|303.04|301.12|0
1648210650000|2022-03-25 12:17:30|303.69|301.77|303.69|301.77|303.69|301.77|303.47|301.55|0
1648210670000|2022-03-25 12:17:50|303.47|301.55|303.47|301.55|303.47|301.55|303.47|301.55|0
1648210680000|2022-03-25 12:18:00|303.36|301.44|303.04|301.12|303.36|301.44|303.04|301.12|0
1648210700000|2022-03-25 12:18:20|303.26|301.34|303.26|301.34|303.26|301.34|303.26|301.34|0
1648210710000|2022-03-25 12:18:30|303.36|301.44|303.25|301.33|303.36|301.44|303.25|301.33|0
1648210740000|2022-03-25 12:19:00|303.04|301.12|303.04|301.12|303.04|301.12|303.04|301.12|0
1648210750000|2022-03-25 12:19:10|303.69|301.77|303.69|301.77|303.69|301.77|303.69|301.77|0
1648210760000|2022-03-25 12:19:20|304.12|302.2|304.12|302.2|304.12|302.2|304.12|302.2|0
1648210770000|2022-03-25 12:19:30|304.34|302.42|304.34|302.42|304.34|302.42|304.34|302.42|0
1648210800000|2022-03-25 12:20:00|304.77|302.85|304.22|302.3|304.98|303.06|304.22|302.3|0
1648210810000|2022-03-25 12:20:10|304.33|302.41|303.9|301.98|304.33|302.41|303.9|301.98|0
1648210820000|2022-03-25 12:20:20|304.12|302.2|303.9|301.98|304.12|302.2|303.9|301.98|0
1648210830000|2022-03-25 12:20:30|304.01|302.09|304.12|302.2|304.12|302.2|304.01|302.09|0
1648210850000|2022-03-25 12:20:50|303.9|301.98|303.9|301.98|303.9|301.98|303.69|301.77|0
1648210860000|2022-03-25 12:21:00|303.68|301.76|303.9|301.98|303.9|301.98|303.68|301.76|0
1648210880000|2022-03-25 12:21:20|303.68|301.76|303.9|301.98|303.9|301.98|303.68|301.76|0
1648210890000|2022-03-25 12:21:30|304.12|302.2|303.9|301.98|304.12|302.2|303.9|301.98|0
1648210900000|2022-03-25 12:21:40|304|302.08|303.9|301.98|304|302.08|303.9|301.98|0
1648210910000|2022-03-25 12:21:50|304.12|302.2|303.9|301.98|304.12|302.2|303.9|301.98|0
1648210920000|2022-03-25 12:22:00|304.12|302.2|304.12|302.2|304.12|302.2|304.12|302.2|0
1648210930000|2022-03-25 12:22:10|304.22|302.3|304.33|302.41|304.33|302.41|304.22|302.3|0
1648210940000|2022-03-25 12:22:20|304.55|302.63|304.98|303.06|304.98|303.06|304.55|302.63|0
1648210950000|2022-03-25 12:22:30|304.87|302.95|304.98|303.06|304.98|303.06|304.87|302.95|0
1648210960000|2022-03-25 12:22:40|304.77|302.85|304.77|302.85|304.87|302.95|304.77|302.85|0
1648210970000|2022-03-25 12:22:50|304.98|303.06|305.2|303.28|305.2|303.28|304.98|303.06|0
1648210980000|2022-03-25 12:23:00|304.98|303.06|304.98|303.06|305.2|303.28|304.98|303.06|0
1648211000000|2022-03-25 12:23:20|304.76|302.84|304.98|303.06|304.98|303.06|304.76|302.84|0
1648211010000|2022-03-25 12:23:30|305.08|303.16|305.2|303.28|305.2|303.28|305.08|303.16|0
1648211030000|2022-03-25 12:23:50|304.98|303.06|304.98|303.06|304.98|303.06|304.98|303.06|0
1648211040000|2022-03-25 12:24:00|305.2|303.28|304.98|303.06|305.2|303.28|304.98|303.06|0
1648211060000|2022-03-25 12:24:20|304.76|302.84|304.55|302.63|304.76|302.84|304.55|302.63|0
1648211100000|2022-03-25 12:25:00|304.76|302.84|304.33|302.41|304.76|302.84|304.33|302.41|0
1648211110000|2022-03-25 12:25:10|304.11|302.19|304.11|302.19|304.11|302.19|303.9|301.98|0
1648211120000|2022-03-25 12:25:20|303.9|301.98|303.9|301.98|303.9|301.98|303.9|301.98|0
1648211150000|2022-03-25 12:25:50|304.11|302.19|304.11|302.19|304.11|302.19|304.11|302.19|0
1648211160000|2022-03-25 12:26:00|304.33|302.41|304.11|302.19|304.33|302.41|304.11|302.19|0
1648211170000|2022-03-25 12:26:10|303.9|301.98|303.9|301.98|303.9|301.98|303.9|301.98|0
1648211180000|2022-03-25 12:26:20|304.11|302.19|304.11|302.19|304.11|302.19|304.11|302.19|0
1648211190000|2022-03-25 12:26:30|303.9|301.98|303.68|301.76|304|302.08|303.68|301.76|0
1648211200000|2022-03-25 12:26:40|303.9|301.98|303.68|301.76|303.9|301.98|303.68|301.76|0
1648211210000|2022-03-25 12:26:50|303.78|301.86|303.68|301.76|303.78|301.86|303.68|301.76|0
1648211220000|2022-03-25 12:27:00|303.9|301.98|303.89|301.97|303.9|301.98|303.89|301.97|0
1648211230000|2022-03-25 12:27:10|303.68|301.76|303.89|301.97|303.89|301.97|303.68|301.76|0
1648211260000|2022-03-25 12:27:40|304.11|302.19|304.11|302.19|304.11|302.19|304.11|302.19|0
1648211270000|2022-03-25 12:27:50|303.89|301.97|303.89|301.97|303.89|301.97|303.89|301.97|0
1648211290000|2022-03-25 12:28:10|304|302.08|304.11|302.19|304.11|302.19|304|302.08|0
1648211300000|2022-03-25 12:28:20|304.33|302.41|304.33|302.41|304.33|302.41|304.33|302.41|0
1648211310000|2022-03-25 12:28:30|304.11|302.19|304.11|302.19|304.11|302.19|304.11|302.19|0
1648211340000|2022-03-25 12:29:00|304.33|302.41|304.11|302.19|304.33|302.41|304.11|302.19|0
1648211360000|2022-03-25 12:29:20|304.33|302.41|304.11|302.19|304.33|302.41|304.11|302.19|0
1648211370000|2022-03-25 12:29:30|304.33|302.41|304.33|302.41|304.33|302.41|304.33|302.41|0
1648211380000|2022-03-25 12:29:40|304.11|302.19|304.11|302.19|304.11|302.19|303.89|301.97|0
1648211390000|2022-03-25 12:29:50|303.89|301.97|303.89|301.97|303.89|301.97|303.89|301.97|0
1648211400000|2022-03-25 12:30:00|303.78|301.86|303.89|301.97|303.89|301.97|303.78|301.86|0
1648211410000|2022-03-25 12:30:10|303.68|301.76|303.68|301.76|303.68|301.76|303.68|301.76|0
1648211440000|2022-03-25 12:30:40|303.67|301.75|303.46|301.54|303.67|301.75|303.24|301.32|0
1648211450000|2022-03-25 12:30:50|303.24|301.32|303.03|301.11|303.24|301.32|303.03|301.11|0
1648211460000|2022-03-25 12:31:00|303.24|301.32|303.24|301.32|303.24|301.32|303.24|301.32|0
1648211470000|2022-03-25 12:31:10|303.67|301.75|303.89|301.97|304.11|302.19|303.67|301.75|0
1648211480000|2022-03-25 12:31:20|303.67|301.75|303.67|301.75|303.67|301.75|303.67|301.75|0
1648211490000|2022-03-25 12:31:30|303.89|301.97|303.67|301.75|303.89|301.97|303.67|301.75|0
1648211500000|2022-03-25 12:31:40|303.89|301.97|303.24|301.32|303.89|301.97|303.24|301.32|0
1648211510000|2022-03-25 12:31:50|302.81|300.89|303.03|301.11|303.03|301.11|302.81|300.89|0
1648211520000|2022-03-25 12:32:00|303.02|301.1|303.02|301.1|303.02|301.1|302.81|300.89|0
1648211530000|2022-03-25 12:32:10|302.81|300.89|302.16|300.24|302.81|300.89|302.16|300.24|0
1648211540000|2022-03-25 12:32:20|302.38|300.46|302.38|300.46|302.38|300.46|302.38|300.46|0
1648211550000|2022-03-25 12:32:30|302.59|300.67|302.59|300.67|302.59|300.67|302.59|300.67|0
1648211570000|2022-03-25 12:32:50|302.38|300.46|302.59|300.67|302.59|300.67|302.38|300.46|0
1648211580000|2022-03-25 12:33:00|302.38|300.46|302.16|300.24|302.38|300.46|302.16|300.24|0
1648211600000|2022-03-25 12:33:20|301.94|300.02|301.94|300.02|301.94|300.02|301.94|300.02|0
1648211630000|2022-03-25 12:33:50|301.73|299.81|301.73|299.81|301.83|299.91|301.73|299.81|0
1648211640000|2022-03-25 12:34:00|301.94|300.02|301.94|300.02|301.94|300.02|301.73|299.81|0
1648211650000|2022-03-25 12:34:10|302.05|300.13|302.16|300.24|302.16|300.24|302.05|300.13|0
1648211660000|2022-03-25 12:34:20|302.37|300.45|302.37|300.45|302.59|300.67|302.37|300.45|0
1648211670000|2022-03-25 12:34:30|302.59|300.67|302.59|300.67|302.59|300.67|302.59|300.67|0
1648211680000|2022-03-25 12:34:40|302.69|300.77|303.02|301.1|303.02|301.1|302.69|300.77|0
1648211690000|2022-03-25 12:34:50|302.81|300.89|302.81|300.89|302.81|300.89|302.81|300.89|0
1648211700000|2022-03-25 12:35:00|302.59|300.67|302.59|300.67|302.59|300.67|302.59|300.67|0
1648211710000|2022-03-25 12:35:10|302.37|300.45|302.59|300.67|302.59|300.67|302.37|300.45|0
1648211720000|2022-03-25 12:35:20|302.81|300.89|302.69|300.77|302.81|300.89|302.59|300.67|0
1648211730000|2022-03-25 12:35:30|302.81|300.89|302.59|300.67|302.81|300.89|302.59|300.67|0
1648211750000|2022-03-25 12:35:50|302.69|300.77|302.59|300.67|302.69|300.77|302.59|300.67|0
1648211780000|2022-03-25 12:36:20|302.48|300.56|302.59|300.67|302.59|300.67|302.48|300.56|0
1648211800000|2022-03-25 12:36:40|302.37|300.45|302.37|300.45|302.37|300.45|302.37|300.45|0
1648211810000|2022-03-25 12:36:50|302.48|300.56|302.37|300.45|302.48|300.56|302.37|300.45|0
1648211820000|2022-03-25 12:37:00|302.16|300.24|301.94|300.02|302.16|300.24|301.94|300.02|0
1648211830000|2022-03-25 12:37:10|301.72|299.8|301.72|299.8|301.94|300.02|301.72|299.8|0
1648211860000|2022-03-25 12:37:40|301.51|299.59|301.51|299.59|301.51|299.59|301.29|299.37|0
1648211870000|2022-03-25 12:37:50|301.29|299.37|301.51|299.59|301.51|299.59|301.29|299.37|0
1648211880000|2022-03-25 12:38:00|301.72|299.8|301.72|299.8|301.83|299.91|301.72|299.8|0
1648211890000|2022-03-25 12:38:10|301.94|300.02|302.04|300.12|302.04|300.12|301.94|300.02|0
1648211900000|2022-03-25 12:38:20|301.94|300.02|301.94|300.02|301.94|300.02|301.94|300.02|0
1648211910000|2022-03-25 12:38:30|301.72|299.8|301.72|299.8|301.72|299.8|301.72|299.8|0
1648211920000|2022-03-25 12:38:40|301.51|299.59|301.51|299.59|301.51|299.59|301.51|299.59|0
1648211930000|2022-03-25 12:38:50|301.29|299.37|301.29|299.37|301.29|299.37|301.29|299.37|0
1648211940000|2022-03-25 12:39:00|301.51|299.59|301.29|299.37|301.51|299.59|301.29|299.37|0
1648211960000|2022-03-25 12:39:20|301.51|299.59|301.51|299.59|301.51|299.59|301.51|299.59|0
1648211970000|2022-03-25 12:39:30|301.29|299.37|301.29|299.37|301.29|299.37|301.29|299.37|0
1648211980000|2022-03-25 12:39:40|301.07|299.15|301.07|299.15|301.07|299.15|301.07|299.15|0
1648212000000|2022-03-25 12:40:00|300.43|298.51|300.64|298.72|300.64|298.72|300.43|298.51|0
1648212010000|2022-03-25 12:40:10|300.86|298.94|301.07|299.15|301.07|299.15|300.86|298.94|0
1648212020000|2022-03-25 12:40:20|301.29|299.37|301.5|299.58|301.5|299.58|301.29|299.37|0
1648212030000|2022-03-25 12:40:30|301.29|299.37|301.29|299.37|301.29|299.37|301.29|299.37|0
1648212040000|2022-03-25 12:40:40|301.5|299.58|301.5|299.58|301.5|299.58|301.5|299.58|0
1648212050000|2022-03-25 12:40:50|301.72|299.8|301.72|299.8|301.72|299.8|301.72|299.8|0
1648212060000|2022-03-25 12:41:00|301.82|299.9|301.72|299.8|301.82|299.9|301.72|299.8|0
1648212070000|2022-03-25 12:41:10|301.94|300.02|301.94|300.02|301.94|300.02|301.94|300.02|0
1648212080000|2022-03-25 12:41:20|301.72|299.8|301.29|299.37|301.72|299.8|301.29|299.37|0
1648212090000|2022-03-25 12:41:30|301.5|299.58|301.5|299.58|301.5|299.58|301.5|299.58|0
1648212100000|2022-03-25 12:41:40|301.29|299.37|301.39|299.47|301.39|299.47|301.29|299.37|0
1648212110000|2022-03-25 12:41:50|301.5|299.58|301.18|299.26|301.5|299.58|301.18|299.26|0
1648212120000|2022-03-25 12:42:00|301.39|299.47|301.39|299.47|301.39|299.47|301.39|299.47|0
1648212130000|2022-03-25 12:42:10|301.83|299.91|301.83|299.91|301.83|299.91|301.83|299.91|0
1648212170000|2022-03-25 12:42:50|301.93|300.01|302.04|300.12|302.04|300.12|301.83|299.91|0
1648212180000|2022-03-25 12:43:00|302.15|300.23|302.15|300.23|302.15|300.23|302.15|300.23|0
1648212190000|2022-03-25 12:43:10|302.04|300.12|302.26|300.34|302.26|300.34|302.04|300.12|0
1648212200000|2022-03-25 12:43:20|302.47|300.55|302.47|300.55|302.47|300.55|302.47|300.55|0
1648212240000|2022-03-25 12:44:00|302.26|300.34|302.47|300.55|302.47|300.55|302.26|300.34|0
1648212260000|2022-03-25 12:44:20|302.58|300.66|302.69|300.77|302.69|300.77|302.58|300.66|0
1648212270000|2022-03-25 12:44:30|302.79|300.87|302.91|300.99|302.91|300.99|302.69|300.77|0
1648212290000|2022-03-25 12:44:50|302.69|300.77|302.91|300.99|302.91|300.99|302.69|300.77|0
1648212300000|2022-03-25 12:45:00|303.01|301.09|302.91|300.99|303.01|301.09|302.91|300.99|0
1648212310000|2022-03-25 12:45:10|302.69|300.77|302.91|300.99|302.91|300.99|302.69|300.77|0
1648212330000|2022-03-25 12:45:30|302.47|300.55|302.47|300.55|302.47|300.55|302.47|300.55|0
1648212340000|2022-03-25 12:45:40|302.69|300.77|302.69|300.77|302.79|300.87|302.69|300.77|0
1648212380000|2022-03-25 12:46:20|302.9|300.98|302.9|300.98|302.9|300.98|302.9|300.98|0
1648212390000|2022-03-25 12:46:30|303.12|301.2|303.12|301.2|303.12|301.2|303.12|301.2|0
1648212410000|2022-03-25 12:46:50|302.9|300.98|302.9|300.98|302.9|300.98|302.9|300.98|0
1648212430000|2022-03-25 12:47:10|303.12|301.2|302.9|300.98|303.12|301.2|302.9|300.98|0
1648212440000|2022-03-25 12:47:20|302.69|300.77|302.9|300.98|302.9|300.98|302.69|300.77|0
1648212480000|2022-03-25 12:48:00|303.12|301.2|303.12|301.2|303.12|301.2|303.12|301.2|0
1648212500000|2022-03-25 12:48:20|302.9|300.98|303.12|301.2|303.12|301.2|302.9|300.98|0
1648212520000|2022-03-25 12:48:40|302.9|300.98|303.12|301.2|303.12|301.2|302.9|300.98|0
1648212530000|2022-03-25 12:48:50|302.9|300.98|303.12|301.2|303.12|301.2|302.9|300.98|0
1648212540000|2022-03-25 12:49:00|303.22|301.3|303.12|301.2|303.33|301.41|303.12|301.2|0
1648212550000|2022-03-25 12:49:10|303.01|301.09|302.9|300.98|303.01|301.09|302.9|300.98|0
1648212560000|2022-03-25 12:49:20|302.68|300.76|302.68|300.76|302.68|300.76|302.68|300.76|0
1648212570000|2022-03-25 12:49:30|302.9|300.98|302.9|300.98|302.9|300.98|302.9|300.98|0
1648212630000|2022-03-25 12:50:30|302.68|300.76|302.68|300.76|302.68|300.76|302.68|300.76|0
1648212660000|2022-03-25 12:51:00|302.9|300.98|302.79|300.87|302.9|300.98|302.79|300.87|0
1648212670000|2022-03-25 12:51:10|302.68|300.76|302.68|300.76|302.68|300.76|302.68|300.76|0
1648212680000|2022-03-25 12:51:20|302.9|300.98|302.9|300.98|302.9|300.98|302.9|300.98|0
1648212690000|2022-03-25 12:51:30|302.68|300.76|302.68|300.76|302.68|300.76|302.68|300.76|0
1648212700000|2022-03-25 12:51:40|302.52|300.92|302.52|300.92|302.52|300.92|302.52|300.92|0
1648212710000|2022-03-25 12:51:50|302.31|300.71|302.31|300.71|302.31|300.71|302.31|300.71|0
1648212740000|2022-03-25 12:52:20|302.52|300.92|302.52|300.92|302.52|300.92|302.52|300.92|0
1648212750000|2022-03-25 12:52:30|302.74|301.14|302.74|301.14|302.74|301.14|302.74|301.14|0
1648212840000|2022-03-25 12:54:00|302.3|300.7|302.3|300.7|302.3|300.7|302.3|300.7|0
1648212850000|2022-03-25 12:54:10|302.52|300.92|302.41|300.81|302.52|300.92|302.41|300.81|0
1648212860000|2022-03-25 12:54:20|302.3|300.7|302.3|300.7|302.3|300.7|302.3|300.7|0
1648212880000|2022-03-25 12:54:40|302.52|300.92|302.52|300.92|302.52|300.92|302.3|300.7|0
1648212900000|2022-03-25 12:55:00|302.74|301.14|302.52|300.92|302.74|301.14|302.52|300.92|0
1648212910000|2022-03-25 12:55:10|302.3|300.7|302.52|300.92|302.52|300.92|302.3|300.7|0
1648212920000|2022-03-25 12:55:20|302.62|301.02|302.62|301.02|302.62|301.02|302.62|301.02|0
1648212930000|2022-03-25 12:55:30|302.73|301.13|302.62|301.02|302.73|301.13|302.62|301.02|0
1648212940000|2022-03-25 12:55:40|302.52|300.92|302.73|301.13|302.73|301.13|302.52|300.92|0
1648212950000|2022-03-25 12:55:50|303.17|301.57|303.17|301.57|303.17|301.57|303.17|301.57|0
1648212960000|2022-03-25 12:56:00|303.38|301.78|303.17|301.57|303.38|301.78|303.17|301.57|0
1648213010000|2022-03-25 12:56:50|303.38|301.78|303.38|301.78|303.38|301.78|303.17|301.57|0
1648213020000|2022-03-25 12:57:00|303.17|301.57|303.17|301.57|303.17|301.57|303.17|301.57|0
1648213040000|2022-03-25 12:57:20|303.38|301.78|303.17|301.57|303.38|301.78|303.17|301.57|0
1648213050000|2022-03-25 12:57:30|303.38|301.78|303.38|301.78|303.38|301.78|303.38|301.78|0
1648213060000|2022-03-25 12:57:40|303.17|301.57|302.52|300.92|303.17|301.57|302.52|300.92|0
1648213070000|2022-03-25 12:57:50|302.3|300.7|302.52|300.92|302.52|300.92|302.3|300.7|0
1648213080000|2022-03-25 12:58:00|302.73|301.13|302.73|301.13|302.73|301.13|302.73|301.13|0
1648213100000|2022-03-25 12:58:20|302.95|301.35|302.95|301.35|302.95|301.35|302.95|301.35|0
1648213110000|2022-03-25 12:58:30|302.73|301.13|302.73|301.13|302.73|301.13|302.73|301.13|0
1648213120000|2022-03-25 12:58:40|302.95|301.35|302.95|301.35|302.95|301.35|302.95|301.35|0
1648213150000|2022-03-25 12:59:10|302.73|301.13|302.73|301.13|302.73|301.13|302.73|301.13|0
1648213190000|2022-03-25 12:59:50|302.95|301.35|302.95|301.35|302.95|301.35|302.95|301.35|0
1648213200000|2022-03-25 13:00:00|302.73|301.13|302.73|301.13|302.95|301.35|302.73|301.13|0
1648213210000|2022-03-25 13:00:10|302.3|300.7|302.51|300.91|302.51|300.91|302.3|300.7|0
1648213220000|2022-03-25 13:00:20|302.3|300.7|302.3|300.7|302.3|300.7|302.3|300.7|0
1648213230000|2022-03-25 13:00:30|301.86|300.26|301.86|300.26|301.86|300.26|301.86|300.26|0
1648213240000|2022-03-25 13:00:40|301.65|300.05|301.65|300.05|301.65|300.05|301.65|300.05|0
1648213250000|2022-03-25 13:00:50|301.43|299.83|301.43|299.83|301.54|299.94|301.43|299.83|0
1648213260000|2022-03-25 13:01:00|301.22|299.62|301.43|299.83|301.43|299.83|301.21|299.61|0
1648213270000|2022-03-25 13:01:10|301.21|299.61|301.21|299.61|301.43|299.83|301.21|299.61|0
1648213280000|2022-03-25 13:01:20|301|299.4|301.21|299.61|301.21|299.61|301|299.4|0
1648213290000|2022-03-25 13:01:30|301|299.4|300.78|299.18|301|299.4|300.78|299.18|0
1648213300000|2022-03-25 13:01:40|301|299.4|301|299.4|301|299.4|301|299.4|0
1648213310000|2022-03-25 13:01:50|301.21|299.61|300.57|298.97|301.21|299.61|300.57|298.97|0
1648213320000|2022-03-25 13:02:00|300.78|299.18|301|299.4|301|299.4|300.78|299.18|0
1648213330000|2022-03-25 13:02:10|301.65|300.05|301.43|299.83|301.65|300.05|301.43|299.83|0
1648213340000|2022-03-25 13:02:20|301.65|300.05|301.65|300.05|301.86|300.26|301.65|300.05|0
1648213350000|2022-03-25 13:02:30|301.43|299.83|301.43|299.83|301.65|300.05|301.43|299.83|0
1648213360000|2022-03-25 13:02:40|301.21|299.61|301.21|299.61|301.21|299.61|301.21|299.61|0
1648213370000|2022-03-25 13:02:50|301.43|299.83|301.43|299.83|301.43|299.83|301.43|299.83|0
1648213410000|2022-03-25 13:03:30|301.21|299.61|301|299.4|301.21|299.61|301|299.4|0
1648213420000|2022-03-25 13:03:40|301.21|299.61|301.21|299.61|301.21|299.61|301.21|299.61|0
1648213430000|2022-03-25 13:03:50|301|299.4|301|299.4|301|299.4|301|299.4|0
1648213440000|2022-03-25 13:04:00|301.21|299.61|301|299.4|301.21|299.61|301|299.4|0
1648213450000|2022-03-25 13:04:10|300.78|299.18|301|299.4|301|299.4|300.78|299.18|0
1648213470000|2022-03-25 13:04:30|301.21|299.61|301.21|299.61|301.21|299.61|301.21|299.61|0
1648213480000|2022-03-25 13:04:40|301|299.4|300.99|299.39|301|299.4|300.99|299.39|0
1648213490000|2022-03-25 13:04:50|300.78|299.18|300.78|299.18|300.78|299.18|300.78|299.18|0
1648213500000|2022-03-25 13:05:00|300.99|299.39|300.78|299.18|300.99|299.39|300.78|299.18|0
1648213510000|2022-03-25 13:05:10|300.56|298.96|300.56|298.96|300.56|298.96|300.56|298.96|0
1648213520000|2022-03-25 13:05:20|300.35|298.75|300.56|298.96|300.56|298.96|300.35|298.75|0
1648213530000|2022-03-25 13:05:30|300.35|298.75|300.56|298.96|300.56|298.96|300.35|298.75|0
1648213540000|2022-03-25 13:05:40|300.35|298.75|300.35|298.75|300.35|298.75|300.13|298.53|0
1648213560000|2022-03-25 13:06:00|300.56|298.96|300.56|298.96|300.56|298.96|300.56|298.96|0
1648213570000|2022-03-25 13:06:10|300.78|299.18|300.56|298.96|300.78|299.18|300.56|298.96|0
1648213580000|2022-03-25 13:06:20|300.35|298.75|300.56|298.96|300.56|298.96|300.35|298.75|0
1648213610000|2022-03-25 13:06:50|300.88|299.28|301.21|299.61|301.21|299.61|300.88|299.28|0
1648213620000|2022-03-25 13:07:00|300.99|299.39|301.21|299.61|301.21|299.61|300.99|299.39|0
1648213630000|2022-03-25 13:07:10|301.64|300.04|301.64|300.04|301.64|300.04|301.42|299.82|0
1648213640000|2022-03-25 13:07:20|301.86|300.26|301.86|300.26|301.86|300.26|301.64|300.04|0
1648213660000|2022-03-25 13:07:40|301.64|300.04|301.42|299.82|301.64|300.04|301.42|299.82|0
1648213680000|2022-03-25 13:08:00|301.64|300.04|301.86|300.26|301.86|300.26|301.64|300.04|0
1648213690000|2022-03-25 13:08:10|301.64|300.04|301.64|300.04|301.64|300.04|301.64|300.04|0
1648213700000|2022-03-25 13:08:20|301.42|299.82|301.42|299.82|301.42|299.82|301.42|299.82|0
1648213710000|2022-03-25 13:08:30|301.64|300.04|301.64|300.04|301.64|300.04|301.42|299.82|0
1648213720000|2022-03-25 13:08:40|301.53|299.93|301.64|300.04|301.64|300.04|301.53|299.93|0
1648213730000|2022-03-25 13:08:50|301.42|299.82|301.42|299.82|301.42|299.82|301.42|299.82|0
1648213740000|2022-03-25 13:09:00|301.21|299.61|301.42|299.82|301.42|299.82|301.21|299.61|0
1648213750000|2022-03-25 13:09:10|301.21|299.61|301.21|299.61|301.21|299.61|301.21|299.61|0
1648213760000|2022-03-25 13:09:20|301.09|299.49|300.99|299.39|301.21|299.61|300.99|299.39|0
1648213790000|2022-03-25 13:09:50|300.56|298.96|300.77|299.17|300.77|299.17|300.56|298.96|0
1648213800000|2022-03-25 13:10:00|300.99|299.39|300.99|299.39|300.99|299.39|300.99|299.39|0
1648213820000|2022-03-25 13:10:20|300.77|299.17|300.56|298.96|300.77|299.17|300.56|298.96|0
1648213830000|2022-03-25 13:10:30|300.34|298.74|300.56|298.96|300.56|298.96|300.34|298.74|0
1648213840000|2022-03-25 13:10:40|300.34|298.74|300.34|298.74|300.44|298.84|300.34|298.74|0
1648213850000|2022-03-25 13:10:50|300.56|298.96|300.56|298.96|300.56|298.96|300.56|298.96|0
1648213860000|2022-03-25 13:11:00|300.34|298.74|300.77|299.17|300.77|299.17|300.34|298.74|0
1648213870000|2022-03-25 13:11:10|300.56|298.96|300.77|299.17|300.77|299.17|300.56|298.96|0
1648213880000|2022-03-25 13:11:20|300.99|299.39|300.56|298.96|300.99|299.39|300.56|298.96|0
1648213890000|2022-03-25 13:11:30|300.34|298.74|300.56|298.96|300.56|298.96|300.34|298.74|0
1648213920000|2022-03-25 13:12:00|300.77|299.17|300.56|298.96|300.77|299.17|300.56|298.96|0
1648213930000|2022-03-25 13:12:10|300.77|299.17|300.77|299.17|300.99|299.39|300.77|299.17|0
1648213940000|2022-03-25 13:12:20|301.2|299.6|300.99|299.39|301.2|299.6|300.99|299.39|0
1648213970000|2022-03-25 13:12:50|301.2|299.6|301.2|299.6|301.2|299.6|301.2|299.6|0
1648213980000|2022-03-25 13:13:00|300.99|299.39|301.2|299.6|301.42|299.82|300.99|299.39|0
1648214000000|2022-03-25 13:13:20|300.99|299.39|301.2|299.6|301.2|299.6|300.99|299.39|0
1648214010000|2022-03-25 13:13:30|300.99|299.39|301.2|299.6|301.2|299.6|300.99|299.39|0
1648214020000|2022-03-25 13:13:40|300.99|299.39|301.2|299.6|301.2|299.6|300.99|299.39|0
1648214030000|2022-03-25 13:13:50|301.09|299.49|300.55|298.95|301.09|299.49|300.55|298.95|0
1648214040000|2022-03-25 13:14:00|300.77|299.17|300.99|299.39|300.99|299.39|300.77|299.17|0
1648214050000|2022-03-25 13:14:10|300.77|299.17|300.77|299.17|300.77|299.17|300.77|299.17|0
1648214060000|2022-03-25 13:14:20|300.55|298.95|300.55|298.95|300.55|298.95|300.55|298.95|0
1648214080000|2022-03-25 13:14:40|300.77|299.17|300.77|299.17|300.77|299.17|300.77|299.17|0
1648214090000|2022-03-25 13:14:50|300.55|298.95|300.66|299.06|300.77|299.17|300.55|298.95|0
1648214100000|2022-03-25 13:15:00|300.55|298.95|300.98|299.38|300.98|299.38|300.55|298.95|0
1648214110000|2022-03-25 13:15:10|300.77|299.17|300.55|298.95|300.98|299.38|300.55|298.95|0
1648214130000|2022-03-25 13:15:30|300.77|299.17|300.55|298.95|300.77|299.17|300.55|298.95|0
1648214140000|2022-03-25 13:15:40|300.77|299.17|300.55|298.95|300.77|299.17|300.55|298.95|0
1648214150000|2022-03-25 13:15:50|300.77|299.17|300.55|298.95|300.77|299.17|300.55|298.95|0
1648214170000|2022-03-25 13:16:10|300.77|299.17|300.55|298.95|300.77|299.17|300.55|298.95|0
1648214180000|2022-03-25 13:16:20|300.77|299.17|300.12|298.52|300.77|299.17|300.12|298.52|0
1648214190000|2022-03-25 13:16:30|300.33|298.73|300.55|298.95|300.55|298.95|300.33|298.73|0
1648214200000|2022-03-25 13:16:40|300.77|299.17|300.77|299.17|300.77|299.17|300.77|299.17|0
1648214230000|2022-03-25 13:17:10|300.55|298.95|300.55|298.95|300.55|298.95|300.55|298.95|0
1648214270000|2022-03-25 13:17:50|300.33|298.73|299.9|298.3|300.33|298.73|299.9|298.3|0
1648214280000|2022-03-25 13:18:00|300.12|298.52|300.33|298.73|300.33|298.73|300.12|298.52|0
1648214300000|2022-03-25 13:18:20|300.12|298.52|300.12|298.52|300.22|298.62|300.12|298.52|0
1648214310000|2022-03-25 13:18:30|300.33|298.73|300.33|298.73|300.33|298.73|300.33|298.73|0
1648214320000|2022-03-25 13:18:40|300.22|298.62|300.12|298.52|300.22|298.62|300.12|298.52|0
1648214330000|2022-03-25 13:18:50|299.9|298.3|300.33|298.73|300.33|298.73|299.9|298.3|0
1648214350000|2022-03-25 13:19:10|300.55|298.95|300.55|298.95|300.55|298.95|300.55|298.95|0
1648214360000|2022-03-25 13:19:20|300.33|298.73|300.33|298.73|300.33|298.73|300.33|298.73|0
1648214370000|2022-03-25 13:19:30|300.12|298.52|299.9|298.3|300.12|298.52|299.9|298.3|0
1648214380000|2022-03-25 13:19:40|300.12|298.52|300|298.4|300.12|298.52|299.9|298.3|0
1648214390000|2022-03-25 13:19:50|300.12|298.52|300.33|298.73|300.33|298.73|300.12|298.52|0
1648214400000|2022-03-25 13:20:00|300.43|298.83|300.33|298.73|300.55|298.95|300.33|298.73|0
1648214410000|2022-03-25 13:20:10|300.12|298.52|300.33|298.73|300.33|298.73|300.12|298.52|0
1648214420000|2022-03-25 13:20:20|299.9|298.3|300.11|298.51|300.11|298.51|299.9|298.3|0
1648214430000|2022-03-25 13:20:30|299.9|298.3|299.9|298.3|300.11|298.51|299.9|298.3|0
1648214440000|2022-03-25 13:20:40|299.68|298.08|299.68|298.08|299.9|298.3|299.68|298.08|0
1648214450000|2022-03-25 13:20:50|299.79|298.19|299.68|298.08|299.79|298.19|299.68|298.08|0
1648214460000|2022-03-25 13:21:00|299.47|297.87|299.25|297.65|299.47|297.87|299.25|297.65|0
1648214470000|2022-03-25 13:21:10|299.03|297.43|299.03|297.43|299.03|297.43|299.03|297.43|0
1648214480000|2022-03-25 13:21:20|299.25|297.65|299.47|297.87|299.47|297.87|299.25|297.65|0
1648214490000|2022-03-25 13:21:30|299.9|298.3|300.11|298.51|300.33|298.73|299.9|298.3|0
1648214500000|2022-03-25 13:21:40|299.68|298.08|299.68|298.08|299.9|298.3|299.68|298.08|0
1648214510000|2022-03-25 13:21:50|299.47|297.87|299.47|297.87|299.47|297.87|299.47|297.87|0
1648214520000|2022-03-25 13:22:00|299.25|297.65|299.47|297.87|299.47|297.87|299.25|297.65|0
1648214530000|2022-03-25 13:22:10|299.35|297.75|299.35|297.75|299.47|297.87|299.35|297.75|0
1648214540000|2022-03-25 13:22:20|299.25|297.65|299.03|297.43|299.25|297.65|299.03|297.43|0
1648214550000|2022-03-25 13:22:30|298.82|297.22|298.6|297|298.82|297.22|298.6|297|0
1648214560000|2022-03-25 13:22:40|298.82|297.22|298.82|297.22|298.82|297.22|298.6|297|0
1648214570000|2022-03-25 13:22:50|298.6|297|298.82|297.22|298.82|297.22|298.6|297|0
1648214580000|2022-03-25 13:23:00|299.46|297.86|299.25|297.65|299.46|297.86|299.25|297.65|0
1648214590000|2022-03-25 13:23:10|299.03|297.43|299.03|297.43|299.03|297.43|299.03|297.43|0
1648214600000|2022-03-25 13:23:20|299.25|297.65|299.03|297.43|299.25|297.65|299.03|297.43|0
1648214610000|2022-03-25 13:23:30|299.25|297.65|299.25|297.65|299.25|297.65|299.25|297.65|0
1648214620000|2022-03-25 13:23:40|299.46|297.86|299.46|297.86|299.46|297.86|299.46|297.86|0
1648214640000|2022-03-25 13:24:00|299.9|298.3|300.11|298.51|300.11|298.51|299.9|298.3|0
1648214650000|2022-03-25 13:24:10|300.33|298.73|300.33|298.73|300.33|298.73|300.33|298.73|0
1648214660000|2022-03-25 13:24:20|300.11|298.51|299.89|298.29|300.33|298.73|299.89|298.29|0
1648214670000|2022-03-25 13:24:30|299.68|298.08|299.89|298.29|299.89|298.29|299.68|298.08|0
1648214680000|2022-03-25 13:24:40|299.68|298.08|299.25|297.65|299.68|298.08|299.13|297.53|0
1648214690000|2022-03-25 13:24:50|299.03|297.43|298.82|297.22|299.03|297.43|298.82|297.22|0
1648214700000|2022-03-25 13:25:00|298.92|297.32|299.03|297.43|299.03|297.43|298.92|297.32|0
1648214710000|2022-03-25 13:25:10|298.82|297.22|299.03|297.43|299.03|297.43|298.82|297.22|0
1648214720000|2022-03-25 13:25:20|298.81|297.21|298.6|297|298.81|297.21|298.6|297|0
1648214730000|2022-03-25 13:25:30|298.38|296.78|298.38|296.78|298.38|296.78|298.38|296.78|0
1648214740000|2022-03-25 13:25:40|298.17|296.57|298.17|296.57|298.17|296.57|298.17|296.57|0
1648214750000|2022-03-25 13:25:50|298.38|296.78|298.17|296.57|298.38|296.78|298.17|296.57|0
1648214760000|2022-03-25 13:26:00|298.38|296.78|297.74|296.14|298.38|296.78|297.74|296.14|0
1648214770000|2022-03-25 13:26:10|297.52|295.92|297.31|295.71|297.52|295.92|297.31|295.71|0
1648214780000|2022-03-25 13:26:20|297.09|295.49|296.44|294.84|297.09|295.49|296.44|294.84|0
1648214790000|2022-03-25 13:26:30|296.23|294.63|296.87|295.27|296.87|295.27|296.23|294.63|0
1648214800000|2022-03-25 13:26:40|297.09|295.49|296.66|295.06|297.09|295.49|296.66|295.06|0
1648214810000|2022-03-25 13:26:50|296.44|294.84|296.87|295.27|296.87|295.27|296.44|294.84|0
1648214820000|2022-03-25 13:27:00|296.76|295.16|296.87|295.27|296.87|295.27|296.76|295.16|0
1648214830000|2022-03-25 13:27:10|297.09|295.49|296.66|295.06|297.09|295.49|296.66|295.06|0
1648214840000|2022-03-25 13:27:20|296.44|294.84|296.44|294.84|296.44|294.84|296.44|294.84|0
1648214850000|2022-03-25 13:27:30|296.66|295.06|297.52|295.92|297.62|296.02|296.66|295.06|0
1648214860000|2022-03-25 13:27:40|297.41|295.81|296.33|294.73|297.41|295.81|296.33|294.73|0
1648214870000|2022-03-25 13:27:50|295.8|294.2|295.58|293.98|295.8|294.2|295.58|293.98|0
1648214880000|2022-03-25 13:28:00|295.8|294.2|295.58|293.98|295.8|294.2|295.58|293.98|0
1648214890000|2022-03-25 13:28:10|295.8|294.2|295.8|294.2|295.8|294.2|295.58|293.98|0
1648214900000|2022-03-25 13:28:20|296.01|294.41|296.01|294.41|296.23|294.63|295.8|294.2|0
1648214910000|2022-03-25 13:28:30|295.58|293.98|295.15|293.55|295.58|293.98|295.15|293.55|0
1648214920000|2022-03-25 13:28:40|295.58|293.98|295.8|294.2|296.01|294.41|295.58|293.98|0
1648214930000|2022-03-25 13:28:50|295.9|294.3|295.58|293.98|295.9|294.3|295.58|293.98|0
1648214940000|2022-03-25 13:29:00|295.69|294.09|295.58|293.98|295.69|294.09|295.58|293.98|0
1648214950000|2022-03-25 13:29:10|295.8|294.2|296.87|295.27|296.87|295.27|295.8|294.2|0
1648214960000|2022-03-25 13:29:20|296.44|294.84|296.66|295.06|296.66|295.06|296.23|294.63|0
1648214970000|2022-03-25 13:29:30|296.87|295.27|296.33|294.73|296.87|295.27|296.23|294.63|0
1648214980000|2022-03-25 13:29:40|296.01|294.41|296.44|294.84|296.44|294.84|296.01|294.41|0
1648214990000|2022-03-25 13:29:50|296.23|294.63|296.01|294.41|296.23|294.63|296.01|294.41|0
1648215000000|2022-03-25 13:30:00|295.68|294.08|296.44|294.84|296.66|295.06|295.68|294.08|0
1648215010000|2022-03-25 13:30:10|295.15|293.55|296.23|294.63|296.44|294.84|295.15|293.55|0
1648215020000|2022-03-25 13:30:20|296.66|295.06|296.44|294.84|296.66|295.06|295.8|294.2|0
1648215030000|2022-03-25 13:30:30|295.15|293.55|295.15|293.55|295.15|293.55|294.94|293.34|0
1648215040000|2022-03-25 13:30:40|295.58|293.98|296.23|294.63|296.87|295.27|295.58|293.98|0
1648215050000|2022-03-25 13:30:50|296.66|295.06|296.87|295.27|296.87|295.27|296.23|294.63|0
1648215060000|2022-03-25 13:31:00|295.79|294.19|296.01|294.41|296.01|294.41|295.79|294.19|0
1648215070000|2022-03-25 13:31:10|295.15|293.55|296.22|294.62|296.22|294.62|295.15|293.55|0
1648215080000|2022-03-25 13:31:20|295.58|293.98|295.79|294.19|295.79|294.19|295.58|293.98|0
1648215090000|2022-03-25 13:31:30|295.58|293.98|295.68|294.08|296.22|294.62|295.58|293.98|0
1648215100000|2022-03-25 13:31:40|296.87|295.27|297.3|295.7|297.3|295.7|296.65|295.05|0
1648215110000|2022-03-25 13:31:50|297.08|295.48|297.52|295.92|297.52|295.92|297.08|295.48|0
1648215120000|2022-03-25 13:32:00|297.73|296.13|297.08|295.48|297.73|296.13|297.08|295.48|0
1648215130000|2022-03-25 13:32:10|297.3|295.7|297.95|296.35|297.95|296.35|297.3|295.7|0
1648215140000|2022-03-25 13:32:20|298.16|296.56|297.95|296.35|298.16|296.56|297.73|296.13|0
1648215150000|2022-03-25 13:32:30|298.38|296.78|298.59|296.99|298.59|296.99|298.16|296.56|0
1648215160000|2022-03-25 13:32:40|299.02|297.42|299.24|297.64|299.24|297.64|299.02|297.42|0
1648215170000|2022-03-25 13:32:50|299.02|297.42|298.38|296.78|299.02|297.42|298.38|296.78|0
1648215180000|2022-03-25 13:33:00|297.94|296.34|297.08|295.48|297.94|296.34|296.44|294.84|0
1648215190000|2022-03-25 13:33:10|297.62|296.02|297.51|295.91|297.62|296.02|296.65|295.05|0
1648215200000|2022-03-25 13:33:20|297.94|296.34|297.94|296.34|298.38|296.78|297.94|296.34|0
1648215210000|2022-03-25 13:33:30|298.16|296.56|298.81|297.21|298.81|297.21|298.16|296.56|0
1648215220000|2022-03-25 13:33:40|299.02|297.42|299.13|297.53|299.24|297.64|298.81|297.21|0
1648215230000|2022-03-25 13:33:50|299.24|297.64|298.37|296.77|299.24|297.64|298.37|296.77|0
1648215240000|2022-03-25 13:34:00|297.73|296.13|297.83|296.23|298.59|296.99|297.73|296.13|0
1648215250000|2022-03-25 13:34:10|297.4|295.8|297.94|296.34|297.94|296.34|297.4|295.8|0
1648215260000|2022-03-25 13:34:20|297.73|296.13|296.87|295.27|297.73|296.13|296.87|295.27|0
1648215270000|2022-03-25 13:34:30|297.08|295.48|296.65|295.05|297.08|295.48|296.65|295.05|0
1648215280000|2022-03-25 13:34:40|296.87|295.27|296.87|295.27|296.87|295.27|296.65|295.05|0
1648215290000|2022-03-25 13:34:50|296.65|295.05|296.65|295.05|296.65|295.05|296.22|294.62|0
1648215300000|2022-03-25 13:35:00|296.01|294.41|295.58|293.98|296.01|294.41|295.46|293.86|0
1648215310000|2022-03-25 13:35:10|296.01|294.41|295.36|293.76|296.01|294.41|295.36|293.76|0
1648215320000|2022-03-25 13:35:20|295.58|293.98|295.79|294.19|296.87|295.27|295.58|293.98|0
1648215330000|2022-03-25 13:35:30|294.29|292.69|294.29|292.69|295.58|293.98|294.29|292.69|0
1648215340000|2022-03-25 13:35:40|294.5|292.9|294.93|293.33|294.93|293.33|294.5|292.9|0
1648215350000|2022-03-25 13:35:50|295.15|293.55|294.72|293.12|295.15|293.55|294.72|293.12|0
1648215360000|2022-03-25 13:36:00|294.93|293.33|294.93|293.33|294.93|293.33|294.39|292.79|0
1648215370000|2022-03-25 13:36:10|294.5|292.9|294.72|293.12|294.72|293.12|294.5|292.9|0
1648215380000|2022-03-25 13:36:20|293.86|292.26|293.64|292.04|294.29|292.69|293.64|292.04|0
1648215390000|2022-03-25 13:36:30|294.07|292.47|293.21|291.61|294.07|292.47|293.21|291.61|0
1648215400000|2022-03-25 13:36:40|293.43|291.83|294.29|292.69|294.29|292.69|293.43|291.83|0
1648215410000|2022-03-25 13:36:50|294.07|292.47|293.86|292.26|294.07|292.47|293.86|292.26|0
1648215420000|2022-03-25 13:37:00|294.93|293.33|296.43|294.83|296.43|294.83|294.93|293.33|0
1648215430000|2022-03-25 13:37:10|295.89|294.29|296|294.4|296|294.4|295.79|294.19|0
1648215440000|2022-03-25 13:37:20|295.14|293.54|294.5|292.9|295.36|293.76|294.5|292.9|0
1648215450000|2022-03-25 13:37:30|295.14|293.54|294.5|292.9|295.14|293.54|294.5|292.9|0
1648215460000|2022-03-25 13:37:40|294.71|293.11|293.86|292.26|294.71|293.11|293.86|292.26|0
1648215480000|2022-03-25 13:38:00|293.74|292.14|293.43|291.83|293.74|292.14|293.43|291.83|0
1648215490000|2022-03-25 13:38:10|292.67|291.07|292.35|290.75|292.67|291.07|291.93|290.33|0
1648215500000|2022-03-25 13:38:20|292.57|290.97|293.85|292.25|294.07|292.47|292.57|290.97|0
1648215510000|2022-03-25 13:38:30|293.43|291.83|293.21|291.61|293.74|292.14|293.21|291.61|0
1648215520000|2022-03-25 13:38:40|292.78|291.18|292.46|290.86|292.78|291.18|292.35|290.75|0
1648215530000|2022-03-25 13:38:50|292.14|290.54|292.57|290.97|292.89|291.29|292.14|290.54|0
1648215540000|2022-03-25 13:39:00|292.14|290.54|293|291.4|293|291.4|292.14|290.54|0
1648215550000|2022-03-25 13:39:10|292.78|291.18|294.07|292.47|294.07|292.47|292.78|291.18|0
1648215560000|2022-03-25 13:39:20|293.85|292.25|293.42|291.82|293.85|292.25|293|291.4|0
1648215570000|2022-03-25 13:39:30|292.78|291.18|292.35|290.75|292.78|291.18|292.35|290.75|0
1648215580000|2022-03-25 13:39:40|292.14|290.54|291.93|290.33|292.14|290.54|291.93|290.33|0
1648215590000|2022-03-25 13:39:50|291.71|290.11|291.5|289.9|291.71|290.11|291.5|289.9|0
1648215600000|2022-03-25 13:40:00|291.28|289.68|292.78|291.18|292.78|291.18|291.28|289.68|0
1648215610000|2022-03-25 13:40:10|291.5|289.9|290.43|288.83|291.5|289.9|290.43|288.83|0
1648215620000|2022-03-25 13:40:20|290|288.4|290.21|288.61|290.21|288.61|289.36|287.76|0
1648215630000|2022-03-25 13:40:30|289.57|287.97|290.64|289.04|290.64|289.04|289.57|287.97|0
1648215640000|2022-03-25 13:40:40|291.07|289.47|290.21|288.61|291.07|289.47|290.21|288.61|0
1648215650000|2022-03-25 13:40:50|290.64|289.04|290.43|288.83|290.64|289.04|290.32|288.72|0
1648215660000|2022-03-25 13:41:00|290.32|288.72|291.5|289.9|291.5|289.9|290.32|288.72|0
1648215670000|2022-03-25 13:41:10|291.92|290.32|291.92|290.32|292.57|290.97|291.92|290.32|0
1648215680000|2022-03-25 13:41:20|292.14|290.54|292.67|291.07|292.67|291.07|292.14|290.54|0
1648215690000|2022-03-25 13:41:30|292.99|291.39|294.07|292.47|294.07|292.47|292.99|291.39|0
1648215700000|2022-03-25 13:41:40|294.28|292.68|294.71|293.11|294.71|293.11|294.28|292.68|0
1648215710000|2022-03-25 13:41:50|293.74|292.14|292.99|291.39|293.74|292.14|292.99|291.39|0
1648215720000|2022-03-25 13:42:00|293.21|291.61|292.99|291.39|293.21|291.61|292.99|291.39|0
1648215730000|2022-03-25 13:42:10|293.21|291.61|292.99|291.39|293.21|291.61|292.99|291.39|0
1648215740000|2022-03-25 13:42:20|292.78|291.18|293.21|291.61|293.42|291.82|292.78|291.18|0
1648215750000|2022-03-25 13:42:30|293.64|292.04|293.64|292.04|293.64|292.04|293.21|291.61|0
1648215760000|2022-03-25 13:42:40|292.99|291.39|293.52|291.92|293.52|291.92|292.99|291.39|0
1648215770000|2022-03-25 13:42:50|293.85|292.25|294.28|292.68|294.28|292.68|293.85|292.25|0
1648215780000|2022-03-25 13:43:00|294.71|293.11|294.06|292.46|294.71|293.11|293.64|292.04|0
1648215790000|2022-03-25 13:43:10|294.28|292.68|294.06|292.46|294.28|292.68|293.85|292.25|0
1648215800000|2022-03-25 13:43:20|293.85|292.25|293.85|292.25|294.06|292.46|293.85|292.25|0
1648215810000|2022-03-25 13:43:30|293.64|292.04|293.21|291.61|293.64|292.04|293.21|291.61|0
1648215820000|2022-03-25 13:43:40|293.63|292.03|293.09|291.49|293.63|292.03|292.99|291.39|0
1648215830000|2022-03-25 13:43:50|292.56|290.96|292.56|290.96|292.78|291.18|292.56|290.96|0
1648215840000|2022-03-25 13:44:00|292.35|290.75|293.21|291.61|293.21|291.61|292.13|290.53|0
1648215850000|2022-03-25 13:44:10|292.78|291.18|293.21|291.61|293.21|291.61|292.78|291.18|0
1648215860000|2022-03-25 13:44:20|293.63|292.03|293.42|291.82|293.63|292.03|293.31|291.71|0
1648215870000|2022-03-25 13:44:30|293.21|291.61|294.06|292.46|294.06|292.46|293.21|291.61|0
1648215880000|2022-03-25 13:44:40|295.14|293.54|295.14|293.54|295.14|293.54|294.92|293.32|0
1648215890000|2022-03-25 13:44:50|294.71|293.11|294.06|292.46|294.71|293.11|293.63|292.03|0
1648215900000|2022-03-25 13:45:00|294.28|292.68|294.92|293.32|294.92|293.32|294.28|292.68|0
1648215910000|2022-03-25 13:45:10|295.14|293.54|294.06|292.46|295.14|293.54|294.06|292.46|0
1648215920000|2022-03-25 13:45:20|293.95|292.35|292.13|290.53|293.95|292.35|292.13|290.53|0
1648215930000|2022-03-25 13:45:30|292.35|290.75|292.13|290.53|292.35|290.75|291.92|290.32|0
1648215940000|2022-03-25 13:45:40|292.35|290.75|292.78|291.18|293.2|291.6|292.35|290.75|0
1648215950000|2022-03-25 13:45:50|292.99|291.39|292.56|290.96|292.99|291.39|292.35|290.75|0
1648215960000|2022-03-25 13:46:00|293.2|291.6|294.06|292.46|294.06|292.46|292.99|291.39|0
1648215970000|2022-03-25 13:46:10|294.49|292.89|294.28|292.68|294.92|293.32|294.28|292.68|0
1648215980000|2022-03-25 13:46:20|295.35|293.75|295.35|293.75|295.35|293.75|295.35|293.75|0
1648215990000|2022-03-25 13:46:30|295.56|293.96|295.35|293.75|295.56|293.96|295.35|293.75|0
1648216000000|2022-03-25 13:46:40|295.56|293.96|296.42|294.82|296.42|294.82|295.56|293.96|0
1648216010000|2022-03-25 13:46:50|296.96|295.36|297.71|296.11|299.01|297.41|296.96|295.36|0
1648216020000|2022-03-25 13:47:00|297.5|295.9|297.39|295.79|297.5|295.9|297.07|295.47|0
1648216030000|2022-03-25 13:47:10|297.71|296.11|298.15|296.55|298.15|296.55|297.71|296.11|0
1648216040000|2022-03-25 13:47:20|298.36|296.76|299.01|297.41|299.01|297.41|298.15|296.55|0
1648216050000|2022-03-25 13:47:30|298.79|297.19|297.93|296.33|298.79|297.19|297.93|296.33|0
1648216060000|2022-03-25 13:47:40|297.39|295.79|297.5|295.9|297.71|296.11|297.39|295.79|0
1648216070000|2022-03-25 13:47:50|297.71|296.11|297.71|296.11|297.71|296.11|297.71|296.11|0
1648216080000|2022-03-25 13:48:00|298.36|296.76|298.36|296.76|298.36|296.76|297.93|296.33|0
1648216090000|2022-03-25 13:48:10|298.58|296.98|299.22|297.62|299.22|297.62|298.58|296.98|0
1648216100000|2022-03-25 13:48:20|299.44|297.84|299.44|297.84|299.65|298.05|299.44|297.84|0
1648216110000|2022-03-25 13:48:30|299.65|298.05|299.65|298.05|300.09|298.49|299.65|298.05|0
1648216120000|2022-03-25 13:48:40|299.87|298.27|298.79|297.19|299.87|298.27|298.79|297.19|0
1648216130000|2022-03-25 13:48:50|299.01|297.41|298.89|297.29|299.01|297.41|298.79|297.19|0
1648216140000|2022-03-25 13:49:00|298.79|297.19|299.22|297.62|299.22|297.62|298.36|296.76|0
1648216150000|2022-03-25 13:49:10|299.33|297.73|299.87|298.27|299.87|298.27|299.33|297.73|0
1648216160000|2022-03-25 13:49:20|299.65|298.05|299.87|298.27|299.87|298.27|299.65|298.05|0
1648216170000|2022-03-25 13:49:30|298.79|297.19|298.14|296.54|298.79|297.19|298.14|296.54|0
1648216180000|2022-03-25 13:49:40|297.93|296.33|297.93|296.33|297.93|296.33|297.82|296.22|0
1648216190000|2022-03-25 13:49:50|297.71|296.11|298.25|296.65|298.25|296.65|297.71|296.11|0
1648216200000|2022-03-25 13:50:00|298.57|296.97|296.21|294.61|298.57|296.97|296.21|294.61|0
1648216210000|2022-03-25 13:50:10|296.52|294.92|296.64|295.04|296.85|295.25|296.52|294.92|0
1648216220000|2022-03-25 13:50:20|297.07|295.47|297.5|295.9|297.5|295.9|297.07|295.47|0
1648216230000|2022-03-25 13:50:30|297.93|296.33|298.79|297.19|298.79|297.19|297.93|296.33|0
1648216240000|2022-03-25 13:50:40|299.32|297.72|299.44|297.84|299.65|298.05|299.32|297.72|0
1648216250000|2022-03-25 13:50:50|300.08|298.48|299.65|298.05|300.08|298.48|299.65|298.05|0
1648216260000|2022-03-25 13:51:00|299.87|298.27|300.4|298.8|300.4|298.8|299.44|297.84|0
1648216270000|2022-03-25 13:51:10|300.3|298.7|300.08|298.48|300.52|298.92|300.08|298.48|0
1648216280000|2022-03-25 13:51:20|299.87|298.27|299.87|298.27|300.08|298.48|299.87|298.27|0
1648216290000|2022-03-25 13:51:30|299.65|298.05|299.22|297.62|299.87|298.27|299.22|297.62|0
1648216300000|2022-03-25 13:51:40|299|297.4|299.22|297.62|299.43|297.83|299|297.4|0
1648216310000|2022-03-25 13:51:50|299.43|297.83|299.65|298.05|299.65|298.05|299|297.4|0
1648216320000|2022-03-25 13:52:00|299.43|297.83|299.22|297.62|299.43|297.83|299.22|297.62|0
1648216330000|2022-03-25 13:52:10|298.79|297.19|297.28|295.68|298.79|297.19|297.28|295.68|0
1648216340000|2022-03-25 13:52:20|297.49|295.89|297.49|295.89|298.14|296.54|297.49|295.89|0
1648216350000|2022-03-25 13:52:30|297.38|295.78|297.28|295.68|297.71|296.11|296.85|295.25|0
1648216360000|2022-03-25 13:52:40|297.06|295.46|297.71|296.11|297.71|296.11|297.06|295.46|0
1648216370000|2022-03-25 13:52:50|297.49|295.89|297.49|295.89|297.71|296.11|297.28|295.68|0
1648216380000|2022-03-25 13:53:00|297.71|296.11|298.57|296.97|298.57|296.97|297.71|296.11|0
1648216390000|2022-03-25 13:53:10|298.35|296.75|298.46|296.86|298.57|296.97|298.35|296.75|0
1648216400000|2022-03-25 13:53:20|298.03|296.43|299.22|297.62|299.22|297.62|298.03|296.43|0
1648216410000|2022-03-25 13:53:30|299|297.4|299|297.4|299.22|297.62|299|297.4|0
1648216420000|2022-03-25 13:53:40|298.89|297.29|297.46|295.86|298.89|297.29|297.46|295.86|0
1648216430000|2022-03-25 13:53:50|297.24|295.64|297.03|295.43|297.24|295.64|297.03|295.43|0
1648216440000|2022-03-25 13:54:00|297.67|296.07|298.75|297.15|298.75|297.15|297.67|296.07|0
1648216450000|2022-03-25 13:54:10|298.97|297.37|299.07|297.47|299.07|297.47|298.75|297.15|0
1648216460000|2022-03-25 13:54:20|299.19|297.59|299.19|297.59|299.19|297.59|298.97|297.37|0
1648216470000|2022-03-25 13:54:30|298.86|297.26|299.19|297.59|299.51|297.91|298.86|297.26|0
1648216480000|2022-03-25 13:54:40|299.4|297.8|298.75|297.15|299.4|297.8|298.75|297.15|0
1648216490000|2022-03-25 13:54:50|299.07|297.47|298.75|297.15|299.07|297.47|298.75|297.15|0
1648216500000|2022-03-25 13:55:00|299.19|297.59|299.4|297.8|299.4|297.8|298.97|297.37|0
1648216510000|2022-03-25 13:55:10|299.19|297.59|297.67|296.07|299.19|297.59|297.67|296.07|0
1648216520000|2022-03-25 13:55:20|297.89|296.29|297.89|296.29|298.1|296.5|297.67|296.07|0
1648216530000|2022-03-25 13:55:30|297.24|295.64|296.16|294.56|297.24|295.64|296.16|294.56|0
1648216540000|2022-03-25 13:55:40|295.73|294.13|296.38|294.78|296.38|294.78|295.73|294.13|0
1648216550000|2022-03-25 13:55:50|296.59|294.99|295.95|294.35|296.59|294.99|295.95|294.35|0
1648216560000|2022-03-25 13:56:00|295.83|294.23|296.16|294.56|296.16|294.56|294.87|293.27|0
1648216570000|2022-03-25 13:56:10|296.38|294.78|296.38|294.78|296.38|294.78|296.16|294.56|0
1648216580000|2022-03-25 13:56:20|296.05|294.45|296.16|294.56|296.16|294.56|296.05|294.45|0
1648216590000|2022-03-25 13:56:30|296.59|294.99|296.38|294.78|296.59|294.99|296.38|294.78|0
1648216600000|2022-03-25 13:56:40|295.73|294.13|295.94|294.34|295.94|294.34|295.3|293.7|0
1648216610000|2022-03-25 13:56:50|296.16|294.56|295.51|293.91|296.16|294.56|295.51|293.91|0
1648216620000|2022-03-25 13:57:00|295.3|293.7|294.87|293.27|295.3|293.7|294.87|293.27|0
1648216630000|2022-03-25 13:57:10|295.51|293.91|294.87|293.27|295.51|293.91|294.87|293.27|0
1648216640000|2022-03-25 13:57:20|294.22|292.62|294.01|292.41|294.22|292.62|293.58|291.98|0
1648216650000|2022-03-25 13:57:30|293.58|291.98|294.01|292.41|294.01|292.41|293.58|291.98|0
1648216660000|2022-03-25 13:57:40|293.79|292.19|293.36|291.76|293.79|292.19|293.36|291.76|0
1648216670000|2022-03-25 13:57:50|292.93|291.33|292.72|291.12|292.93|291.33|292.72|291.12|0
1648216680000|2022-03-25 13:58:00|292.93|291.33|292.07|290.47|292.93|291.33|292.07|290.47|0
1648216690000|2022-03-25 13:58:10|292.29|290.69|292.07|290.47|292.29|290.69|291.96|290.36|0
1648216700000|2022-03-25 13:58:20|292.29|290.69|292.07|290.47|292.29|290.69|291.86|290.26|0
1648216710000|2022-03-25 13:58:30|292.5|290.9|293.15|291.55|293.15|291.55|292.29|290.69|0
1648216720000|2022-03-25 13:58:40|292.93|291.33|293.14|291.54|293.36|291.76|292.93|291.33|0
1648216730000|2022-03-25 13:58:50|292.93|291.33|292.93|291.33|292.93|291.33|292.72|291.12|0
1648216740000|2022-03-25 13:59:00|293.57|291.97|293.79|292.19|293.79|292.19|293.36|291.76|0
1648216750000|2022-03-25 13:59:10|293.57|291.97|294.22|292.62|294.22|292.62|293.57|291.97|0
1648216760000|2022-03-25 13:59:20|294.43|292.83|293.79|292.19|294.43|292.83|293.79|292.19|0
1648216770000|2022-03-25 13:59:30|293.57|291.97|293.36|291.76|293.57|291.97|293.36|291.76|0
1648216780000|2022-03-25 13:59:40|293.14|291.54|293.36|291.76|293.36|291.76|293.14|291.54|0
1648216790000|2022-03-25 13:59:50|293.25|291.65|293.57|291.97|293.57|291.97|293.14|291.54|0
1648216800000|2022-03-25 14:00:00|293.89|292.29|293.57|291.97|294.22|292.62|293.57|291.97|0
1648216810000|2022-03-25 14:00:10|294.32|292.72|293.79|292.19|294.32|292.72|293.79|292.19|0
1648216820000|2022-03-25 14:00:20|294|292.4|294|292.4|294|292.4|293.36|291.76|0
1648216830000|2022-03-25 14:00:30|293.79|292.19|292.07|290.47|293.79|292.19|292.07|290.47|0
1648216840000|2022-03-25 14:00:40|292.71|291.11|292.28|290.68|292.71|291.11|291.96|290.36|0
1648216850000|2022-03-25 14:00:50|292.71|291.11|292.93|291.33|292.93|291.33|292.6|291|0
1648216860000|2022-03-25 14:01:00|293.14|291.54|292.93|291.33|293.79|292.19|292.93|291.33|0
1648216870000|2022-03-25 14:01:10|293.14|291.54|293.36|291.76|293.79|292.19|293.14|291.54|0
1648216880000|2022-03-25 14:01:20|293.14|291.54|293.46|291.86|293.68|292.08|293.14|291.54|0
1648216890000|2022-03-25 14:01:30|293.36|291.76|292.93|291.33|293.36|291.76|292.93|291.33|0
1648216900000|2022-03-25 14:01:40|292.82|291.22|293.46|291.86|293.46|291.86|292.71|291.11|0
1648216910000|2022-03-25 14:01:50|292.93|291.33|292.71|291.11|292.93|291.33|292.71|291.11|0
1648216920000|2022-03-25 14:02:00|293.36|291.76|293.14|291.54|293.36|291.76|293.14|291.54|0
1648216930000|2022-03-25 14:02:10|292.28|290.68|292.5|290.9|292.6|291|292.28|290.68|0
1648216940000|2022-03-25 14:02:20|292.93|291.33|292.93|291.33|292.93|291.33|292.71|291.11|0
1648216950000|2022-03-25 14:02:30|293.36|291.76|292.28|290.68|293.36|291.76|292.28|290.68|0
1648216960000|2022-03-25 14:02:40|291.21|289.61|291.42|289.82|291.64|290.04|291.21|289.61|0
1648216970000|2022-03-25 14:02:50|291.31|289.71|291.85|290.25|291.85|290.25|291.31|289.71|0
1648216980000|2022-03-25 14:03:00|291.21|289.61|291.85|290.25|291.85|290.25|291.21|289.61|0
1648216990000|2022-03-25 14:03:10|291.42|289.82|290.67|289.07|291.42|289.82|290.67|289.07|0
1648217000000|2022-03-25 14:03:20|290.57|288.97|290.57|288.97|290.57|288.97|290.35|288.75|0
1648217010000|2022-03-25 14:03:30|290.99|289.39|290.78|289.18|291.21|289.61|290.78|289.18|0
1648217020000|2022-03-25 14:03:40|290.35|288.75|290.56|288.96|290.78|289.18|290.35|288.75|0
1648217030000|2022-03-25 14:03:50|290.78|289.18|290.99|289.39|290.99|289.39|290.78|289.18|0
1648217040000|2022-03-25 14:04:00|291.21|289.61|291.42|289.82|292.07|290.47|290.99|289.39|0
1648217050000|2022-03-25 14:04:10|291.85|290.25|292.07|290.47|292.07|290.47|291.85|290.25|0
1648217060000|2022-03-25 14:04:20|291.85|290.25|292.49|290.89|292.49|290.89|291.85|290.25|0
1648217070000|2022-03-25 14:04:30|292.71|291.11|292.71|291.11|292.71|291.11|292.71|291.11|0
1648217080000|2022-03-25 14:04:40|292.49|290.89|292.92|291.32|292.92|291.32|292.49|290.89|0
1648217090000|2022-03-25 14:04:50|292.49|290.89|293.03|291.43|293.14|291.54|292.49|290.89|0
1648217100000|2022-03-25 14:05:00|293.14|291.54|293.35|291.75|293.35|291.75|293.14|291.54|0
1648217110000|2022-03-25 14:05:10|293.57|291.97|293.46|291.86|293.57|291.97|293.14|291.54|0
1648217120000|2022-03-25 14:05:20|292.49|290.89|292.28|290.68|292.71|291.11|292.28|290.68|0
1648217130000|2022-03-25 14:05:30|292.06|290.46|292.28|290.68|292.28|290.68|292.06|290.46|0
1648217140000|2022-03-25 14:05:40|292.49|290.89|292.92|291.32|292.92|291.32|292.49|290.89|0
1648217150000|2022-03-25 14:05:50|292.71|291.11|293.35|291.75|294|292.4|292.71|291.11|0
1648217160000|2022-03-25 14:06:00|293.67|292.07|293.78|292.18|293.78|292.18|293.14|291.54|0
1648217170000|2022-03-25 14:06:10|293.57|291.97|293.78|292.18|293.78|292.18|293.35|291.75|0
1648217180000|2022-03-25 14:06:20|294|292.4|294.21|292.61|294.43|292.83|294|292.4|0
1648217190000|2022-03-25 14:06:30|294|292.4|293.78|292.18|294.21|292.61|293.78|292.18|0
1648217200000|2022-03-25 14:06:40|294|292.4|294.43|292.83|294.43|292.83|294|292.4|0
1648217210000|2022-03-25 14:06:50|293.57|291.97|292.92|291.32|293.57|291.97|292.92|291.32|0
1648217220000|2022-03-25 14:07:00|292.49|290.89|292.28|290.68|292.49|290.89|292.06|290.46|0
1648217230000|2022-03-25 14:07:10|292.06|290.46|292.28|290.68|292.28|290.68|291.85|290.25|0
1648217240000|2022-03-25 14:07:20|292.49|290.89|293.14|291.54|293.14|291.54|292.49|290.89|0
1648217250000|2022-03-25 14:07:30|293.35|291.75|293.35|291.75|293.35|291.75|293.14|291.54|0
1648217260000|2022-03-25 14:07:40|293.14|291.54|292.49|290.89|293.14|291.54|292.49|290.89|0
1648217270000|2022-03-25 14:07:50|292.71|291.11|293.35|291.75|293.35|291.75|292.71|291.11|0
1648217280000|2022-03-25 14:08:00|293.57|291.97|292.49|290.89|293.57|291.97|292.49|290.89|0
1648217290000|2022-03-25 14:08:10|292.71|291.11|293.78|292.18|293.78|292.18|292.71|291.11|0
1648217300000|2022-03-25 14:08:20|293.99|292.39|294.64|293.04|294.86|293.26|293.99|292.39|0
1648217310000|2022-03-25 14:08:30|294.86|293.26|295.17|293.57|295.29|293.69|294.86|293.26|0
1648217320000|2022-03-25 14:08:40|295.07|293.47|295.29|293.69|295.29|293.69|294.86|293.26|0
1648217330000|2022-03-25 14:08:50|295.5|293.9|295.93|294.33|296.15|294.55|295.5|293.9|0
1648217340000|2022-03-25 14:09:00|296.15|294.55|296.58|294.98|296.58|294.98|296.15|294.55|0
1648217350000|2022-03-25 14:09:10|295.5|293.9|295.93|294.33|296.15|294.55|295.5|293.9|0
1648217360000|2022-03-25 14:09:20|296.15|294.55|296.58|294.98|296.79|295.19|296.15|294.55|0
1648217370000|2022-03-25 14:09:30|296.36|294.76|296.25|294.65|296.36|294.76|296.15|294.55|0
1648217380000|2022-03-25 14:09:40|296.15|294.55|296.15|294.55|296.15|294.55|295.72|294.12|0
1648217390000|2022-03-25 14:09:50|295.93|294.33|296.36|294.76|296.36|294.76|295.93|294.33|0
1648217400000|2022-03-25 14:10:00|296.15|294.55|296.36|294.76|296.79|295.19|295.93|294.33|0
1648217410000|2022-03-25 14:10:10|295.93|294.33|295.72|294.12|295.93|294.33|295.72|294.12|0
1648217420000|2022-03-25 14:10:20|296.25|294.65|296.36|294.76|296.36|294.76|295.93|294.33|0
1648217430000|2022-03-25 14:10:30|295.72|294.12|296.15|294.55|296.15|294.55|295.39|293.79|0
1648217440000|2022-03-25 14:10:40|296.36|294.76|297.87|296.27|297.87|296.27|296.36|294.76|0
1648217450000|2022-03-25 14:10:50|298.3|296.7|297.44|295.84|298.3|296.7|297.44|295.84|0
1648217460000|2022-03-25 14:11:00|297.01|295.41|296.58|294.98|297.01|295.41|296.58|294.98|0
1648217470000|2022-03-25 14:11:10|297.01|295.41|296.79|295.19|297.01|295.41|296.79|295.19|0
1648217480000|2022-03-25 14:11:20|297.01|295.41|297.66|296.06|297.87|296.27|297.01|295.41|0
1648217490000|2022-03-25 14:11:30|297.22|295.62|297.66|296.06|297.66|296.06|297.22|295.62|0
1648217500000|2022-03-25 14:11:40|297.44|295.84|297.87|296.27|297.87|296.27|297.44|295.84|0
1648217510000|2022-03-25 14:11:50|297.66|296.06|297.87|296.27|298.09|296.49|297.66|296.06|0
1648217520000|2022-03-25 14:12:00|298.52|296.92|298.3|296.7|298.52|296.92|297.87|296.27|0
1648217530000|2022-03-25 14:12:10|298.52|296.92|297.22|295.62|298.52|296.92|297.22|295.62|0
1648217540000|2022-03-25 14:12:20|297.44|295.84|297.01|295.41|297.44|295.84|296.79|295.19|0
1648217550000|2022-03-25 14:12:30|296.58|294.98|296.14|294.54|296.58|294.98|296.14|294.54|0
1648217560000|2022-03-25 14:12:40|296.36|294.76|296.79|295.19|296.79|295.19|296.14|294.54|0
1648217570000|2022-03-25 14:12:50|296.58|294.98|296.36|294.76|296.58|294.98|296.36|294.76|0
1648217580000|2022-03-25 14:13:00|296.14|294.54|295.71|294.11|296.14|294.54|295.71|294.11|0
1648217590000|2022-03-25 14:13:10|296.14|294.54|296.57|294.97|296.57|294.97|296.14|294.54|0
1648217600000|2022-03-25 14:13:20|296.14|294.54|296.79|295.19|296.79|295.19|296.14|294.54|0
1648217610000|2022-03-25 14:13:30|297.33|295.73|296.36|294.76|297.33|295.73|296.36|294.76|0
1648217620000|2022-03-25 14:13:40|296.57|294.97|297.01|295.41|297.01|295.41|296.57|294.97|0
1648217630000|2022-03-25 14:13:50|296.89|295.29|297.65|296.05|297.65|296.05|296.89|295.29|0
1648217640000|2022-03-25 14:14:00|297.44|295.84|297.65|296.05|297.87|296.27|297.44|295.84|0
1648217650000|2022-03-25 14:14:10|297.87|296.27|298.09|296.49|298.09|296.49|297.65|296.05|0
1648217660000|2022-03-25 14:14:20|297.87|296.27|297.01|295.41|297.87|296.27|297.01|295.41|0
1648217670000|2022-03-25 14:14:30|297.22|295.62|297.11|295.51|297.22|295.62|297.01|295.41|0
1648217680000|2022-03-25 14:14:40|297.01|295.41|296.57|294.97|297.01|295.41|296.57|294.97|0
1648217690000|2022-03-25 14:14:50|296.46|294.86|295.93|294.33|296.57|294.97|295.93|294.33|0
1648217700000|2022-03-25 14:15:00|295.28|293.68|295.49|293.89|295.49|293.89|295.06|293.46|0
1648217710000|2022-03-25 14:15:10|296.36|294.76|295.06|293.46|296.36|294.76|295.06|293.46|0
1648217720000|2022-03-25 14:15:20|294.63|293.03|294.63|293.03|294.85|293.25|294.63|293.03|0
1648217730000|2022-03-25 14:15:30|294.2|292.6|295.28|293.68|295.49|293.89|294.2|292.6|0
1648217740000|2022-03-25 14:15:40|295.49|293.89|295.49|293.89|295.49|293.89|295.28|293.68|0
1648217750000|2022-03-25 14:15:50|295.28|293.68|295.28|293.68|295.28|293.68|295.06|293.46|0
1648217760000|2022-03-25 14:16:00|295.49|293.89|295.49|293.89|295.49|293.89|295.17|293.57|0
1648217770000|2022-03-25 14:16:10|295.71|294.11|296.24|294.64|296.24|294.64|295.49|293.89|0
1648217780000|2022-03-25 14:16:20|295.92|294.32|295.49|293.89|295.92|294.32|295.49|293.89|0
1648217790000|2022-03-25 14:16:30|295.92|294.32|296.36|294.76|296.36|294.76|295.92|294.32|0
1648217800000|2022-03-25 14:16:40|296.57|294.97|296.14|294.54|296.57|294.97|296.14|294.54|0
1648217810000|2022-03-25 14:16:50|296.36|294.76|296.79|295.19|296.79|295.19|296.36|294.76|0
1648217820000|2022-03-25 14:17:00|297|295.4|297.22|295.62|297.22|295.62|296.36|294.76|0
1648217830000|2022-03-25 14:17:10|297.43|295.83|296.89|295.29|297.43|295.83|296.79|295.19|0
1648217840000|2022-03-25 14:17:20|296.36|294.76|296.57|294.97|296.57|294.97|296.35|294.75|0
1648217850000|2022-03-25 14:17:30|296.79|295.19|296.03|294.43|296.79|295.19|296.03|294.43|0
1648217860000|2022-03-25 14:17:40|295.92|294.32|295.49|293.89|295.92|294.32|295.49|293.89|0
1648217870000|2022-03-25 14:17:50|295.28|293.68|295.49|293.89|295.71|294.11|295.28|293.68|0
1648217880000|2022-03-25 14:18:00|295.38|293.78|295.06|293.46|295.38|293.78|294.85|293.25|0
1648217890000|2022-03-25 14:18:10|295.49|293.89|295.49|293.89|295.71|294.11|295.28|293.68|0
1648217900000|2022-03-25 14:18:20|295.71|294.11|296.79|295.19|296.79|295.19|295.71|294.11|0
1648217910000|2022-03-25 14:18:30|296.89|295.29|297|295.4|297|295.4|296.79|295.19|0
1648217920000|2022-03-25 14:18:40|297.22|295.62|297|295.4|297.22|295.62|297|295.4|0
1648217930000|2022-03-25 14:18:50|296.78|295.18|297|295.4|297|295.4|296.57|294.97|0
1648217940000|2022-03-25 14:19:00|297.43|295.83|297.65|296.05|297.65|296.05|297.22|295.62|0
1648217950000|2022-03-25 14:19:10|298.3|296.7|299.05|297.45|299.05|297.45|298.3|296.7|0
1648217960000|2022-03-25 14:19:20|299.16|297.56|299.81|298.21|299.81|298.21|299.16|297.56|0
1648217970000|2022-03-25 14:19:30|298.94|297.34|299.38|297.78|299.59|297.99|298.94|297.34|0
1648217980000|2022-03-25 14:19:40|299.59|297.99|299.81|298.21|299.81|298.21|299.38|297.78|0
1648217990000|2022-03-25 14:19:50|299.59|297.99|299.38|297.78|299.59|297.99|299.38|297.78|0
1648218000000|2022-03-25 14:20:00|299.59|297.99|300.03|298.43|300.03|298.43|299.59|297.99|0
1648218010000|2022-03-25 14:20:10|300.24|298.64|300.24|298.64|300.46|298.86|300.24|298.64|0
1648218020000|2022-03-25 14:20:20|299.81|298.21|299.81|298.21|299.81|298.21|299.38|297.78|0
1648218030000|2022-03-25 14:20:30|299.38|297.78|299.59|297.99|299.59|297.99|299.16|297.56|0
1648218040000|2022-03-25 14:20:40|299.81|298.21|300.03|298.43|300.03|298.43|299.81|298.21|0
1648218050000|2022-03-25 14:20:50|299.81|298.21|299.81|298.21|299.81|298.21|299.59|297.99|0
1648218060000|2022-03-25 14:21:00|300.68|299.08|300.13|298.53|300.68|299.08|299.81|298.21|0
1648218070000|2022-03-25 14:21:10|300.24|298.64|300.24|298.64|300.67|299.07|300.24|298.64|0
1648218080000|2022-03-25 14:21:20|300.46|298.86|301.11|299.51|301.11|299.51|300.46|298.86|0
1648218090000|2022-03-25 14:21:30|301.54|299.94|302.63|301.03|302.63|301.03|301.54|299.94|0
1648218100000|2022-03-25 14:21:40|302.41|300.81|302.63|301.03|302.63|301.03|302.41|300.81|0
1648218110000|2022-03-25 14:21:50|302.84|301.24|301.98|300.38|302.84|301.24|301.98|300.38|0
1648218120000|2022-03-25 14:22:00|302.19|300.59|301.76|300.16|302.19|300.59|301.65|300.05|0
1648218130000|2022-03-25 14:22:10|302.19|300.59|302.41|300.81|302.41|300.81|301.98|300.38|0
1648218140000|2022-03-25 14:22:20|302.63|301.03|304.8|303.2|304.8|303.2|302.63|301.03|0
1648218150000|2022-03-25 14:22:30|305.02|303.42|304.68|303.08|305.24|303.64|304.68|303.08|0
1648218160000|2022-03-25 14:22:40|304.9|303.3|304|302.4|304.9|303.3|303.78|302.18|0
1648218170000|2022-03-25 14:22:50|304.22|302.62|303.78|302.18|304.22|302.62|303.78|302.18|0
1648218180000|2022-03-25 14:23:00|304|302.4|304|302.4|304|302.4|303.56|301.96|0
1648218190000|2022-03-25 14:23:10|303.78|302.18|303.56|301.96|303.78|302.18|303.35|301.75|0
1648218200000|2022-03-25 14:23:20|303.35|301.75|303.56|301.96|303.78|302.18|303.35|301.75|0
1648218210000|2022-03-25 14:23:30|303.35|301.75|302.91|301.31|303.35|301.75|302.91|301.31|0
1648218220000|2022-03-25 14:23:40|303.35|301.75|303.35|301.75|303.35|301.75|303.13|301.53|0
1648218230000|2022-03-25 14:23:50|303.56|301.96|304|302.4|304|302.4|303.56|301.96|0
1648218240000|2022-03-25 14:24:00|304.66|303.06|305.97|304.37|305.97|304.37|304.66|303.06|0
1648218250000|2022-03-25 14:24:10|306.41|304.81|306.62|305.02|306.62|305.02|305.97|304.37|0
1648218260000|2022-03-25 14:24:20|305.85|304.25|305.75|304.15|306.19|304.59|305.75|304.15|0
1648218270000|2022-03-25 14:24:30|305.53|303.93|305.75|304.15|305.97|304.37|305.53|303.93|0
1648218280000|2022-03-25 14:24:40|305.53|303.93|305.2|303.6|305.53|303.93|305.09|303.49|0
1648218290000|2022-03-25 14:24:50|305.09|303.49|305.31|303.71|305.31|303.71|304.76|303.16|0
1648218300000|2022-03-25 14:25:00|305.09|303.49|305.31|303.71|305.31|303.71|305.09|303.49|0
1648218310000|2022-03-25 14:25:10|304.65|303.05|304.22|302.62|304.65|303.05|304.22|302.62|0
1648218320000|2022-03-25 14:25:20|304|302.4|304|302.4|304|302.4|303.78|302.18|0
1648218330000|2022-03-25 14:25:30|303.56|301.96|303.34|301.74|303.56|301.96|303.34|301.74|0
1648218340000|2022-03-25 14:25:40|302.91|301.31|302.69|301.09|303.12|301.52|302.69|301.09|0
1648218350000|2022-03-25 14:25:50|302.36|300.76|302.25|300.65|302.47|300.87|302.25|300.65|0
1648218360000|2022-03-25 14:26:00|301.6|300|301.6|300|301.6|300|301.6|300|0
1648218370000|2022-03-25 14:26:10|301.82|300.22|302.03|300.43|302.47|300.87|301.82|300.22|0
1648218380000|2022-03-25 14:26:20|302.47|300.87|302.25|300.65|302.47|300.87|302.25|300.65|0
1648218390000|2022-03-25 14:26:30|302.69|301.09|302.47|300.87|302.69|301.09|302.47|300.87|0
1648218400000|2022-03-25 14:26:40|302.69|301.09|303.12|301.52|303.12|301.52|302.69|301.09|0
1648218420000|2022-03-25 14:27:00|302.91|301.31|303.78|302.18|303.78|302.18|302.91|301.31|0
1648218430000|2022-03-25 14:27:10|304|302.4|302.91|301.31|304|302.4|302.91|301.31|0
1648218440000|2022-03-25 14:27:20|303.56|301.96|302.91|301.31|303.56|301.96|302.91|301.31|0
1648218450000|2022-03-25 14:27:30|303.12|301.52|302.69|301.09|303.12|301.52|302.69|301.09|0
1648218460000|2022-03-25 14:27:40|302.47|300.87|302.9|301.3|302.9|301.3|302.25|300.65|0
1648218470000|2022-03-25 14:27:50|303.23|301.63|303.34|301.74|303.34|301.74|303.23|301.63|0
1648218480000|2022-03-25 14:28:00|303.56|301.96|303.12|301.52|303.56|301.96|303.12|301.52|0
1648218490000|2022-03-25 14:28:10|302.9|301.3|302.9|301.3|303.34|301.74|302.9|301.3|0
1648218500000|2022-03-25 14:28:20|302.79|301.19|302.03|300.43|302.79|301.19|302.03|300.43|0
1648218510000|2022-03-25 14:28:30|302.25|300.65|302.25|300.65|302.25|300.65|302.25|300.65|0
1648218520000|2022-03-25 14:28:40|302.47|300.87|302.25|300.65|302.47|300.87|302.25|300.65|0
1648218530000|2022-03-25 14:28:50|302.03|300.43|301.6|300|302.03|300.43|301.6|300|0
1648218540000|2022-03-25 14:29:00|301.7|300.1|302.03|300.43|302.03|300.43|301.7|300.1|0
1648218550000|2022-03-25 14:29:10|302.25|300.65|302.25|300.65|302.25|300.65|302.03|300.43|0
1648218560000|2022-03-25 14:29:20|302.03|300.43|301.81|300.21|302.03|300.43|301.81|300.21|0
1648218570000|2022-03-25 14:29:30|301.7|300.1|301.59|299.99|301.7|300.1|301.59|299.99|0
1648218580000|2022-03-25 14:29:40|301.81|300.21|301.81|300.21|301.81|300.21|301.81|300.21|0
1648218590000|2022-03-25 14:29:50|301.59|299.99|301.59|299.99|301.81|300.21|301.59|299.99|0
1648218600000|2022-03-25 14:30:00|301.81|300.21|302.68|301.08|302.68|301.08|301.59|299.99|0
1648218610000|2022-03-25 14:30:10|302.47|300.87|301.81|300.21|302.47|300.87|301.81|300.21|0
1648218620000|2022-03-25 14:30:20|302.03|300.43|302.47|300.87|302.47|300.87|302.03|300.43|0
1648218630000|2022-03-25 14:30:30|302.68|301.08|302.68|301.08|302.68|301.08|302.68|301.08|0
1648218640000|2022-03-25 14:30:40|302.47|300.87|302.13|300.53|302.47|300.87|302.03|300.43|0
1648218650000|2022-03-25 14:30:50|302.25|300.65|302.25|300.65|302.25|300.65|301.81|300.21|0
1648218660000|2022-03-25 14:31:00|302.47|300.87|302.68|301.08|302.9|301.3|302.47|300.87|0
1648218670000|2022-03-25 14:31:10|302.03|300.43|302.03|300.43|302.25|300.65|302.03|300.43|0
1648218680000|2022-03-25 14:31:20|301.81|300.21|301.81|300.21|302.03|300.43|301.81|300.21|0
1648218690000|2022-03-25 14:31:30|302.03|300.43|302.25|300.65|302.25|300.65|302.03|300.43|0
1648218700000|2022-03-25 14:31:40|302.35|300.75|302.46|300.86|302.46|300.86|302.25|300.65|0
1648218710000|2022-03-25 14:31:50|302.68|301.08|303.12|301.52|303.12|301.52|302.68|301.08|0
1648218720000|2022-03-25 14:32:00|303.34|301.74|303.12|301.52|303.34|301.74|302.68|301.08|0
1648218730000|2022-03-25 14:32:10|302.9|301.3|302.9|301.3|303.01|301.41|302.68|301.08|0
1648218740000|2022-03-25 14:32:20|303.12|301.52|302.9|301.3|303.12|301.52|302.9|301.3|0
1648218750000|2022-03-25 14:32:30|303.12|301.52|302.9|301.3|303.34|301.74|302.9|301.3|0
1648218760000|2022-03-25 14:32:40|302.68|301.08|303|301.4|303|301.4|302.68|301.08|0
1648218770000|2022-03-25 14:32:50|303.12|301.52|303.34|301.74|303.34|301.74|303.12|301.52|0
1648218780000|2022-03-25 14:33:00|303.99|302.39|303.34|301.74|303.99|302.39|303.12|301.52|0
1648218790000|2022-03-25 14:33:10|302.9|301.3|302.9|301.3|302.9|301.3|302.68|301.08|0
1648218800000|2022-03-25 14:33:20|303.12|301.52|303.55|301.95|303.55|301.95|303.12|301.52|0
1648218810000|2022-03-25 14:33:30|303.99|302.39|304.65|303.05|304.65|303.05|303.99|302.39|0
1648218820000|2022-03-25 14:33:40|304.53|302.93|303.77|302.17|304.65|303.05|303.77|302.17|0
1648218830000|2022-03-25 14:33:50|304.21|302.61|304.21|302.61|304.21|302.61|303.99|302.39|0
1648218840000|2022-03-25 14:34:00|303.99|302.39|304.21|302.61|304.21|302.61|303.99|302.39|0
1648218850000|2022-03-25 14:34:10|304.43|302.83|304.53|302.93|304.65|303.05|304.43|302.83|0
1648218860000|2022-03-25 14:34:20|304.86|303.26|304.86|303.26|304.86|303.26|304.65|303.05|0
1648218870000|2022-03-25 14:34:30|305.08|303.48|305.3|303.7|305.3|303.7|304.86|303.26|0
1648218880000|2022-03-25 14:34:40|305.52|303.92|305.41|303.81|305.52|303.92|305.3|303.7|0
1648218890000|2022-03-25 14:34:50|305.52|303.92|305.96|304.36|305.96|304.36|305.52|303.92|0
1648218900000|2022-03-25 14:35:00|306.4|304.8|307.49|305.89|307.71|306.11|306.4|304.8|0
1648218910000|2022-03-25 14:35:10|307.27|305.67|307.27|305.67|307.27|305.67|307.05|305.45|0
1648218920000|2022-03-25 14:35:20|307.49|305.89|308.15|306.55|308.15|306.55|307.49|305.89|0
1648218930000|2022-03-25 14:35:30|307.93|306.33|307.93|306.33|307.93|306.33|307.49|305.89|0
1648218940000|2022-03-25 14:35:40|307.81|306.21|307.71|306.11|307.81|306.21|307.71|306.11|0
1648218950000|2022-03-25 14:35:50|307.49|305.89|307.71|306.11|307.71|306.11|307.49|305.89|0
1648218960000|2022-03-25 14:36:00|307.93|306.33|307.71|306.11|307.93|306.33|307.49|305.89|0
1648218970000|2022-03-25 14:36:10|307.49|305.89|307.93|306.33|308.15|306.55|307.49|305.89|0
1648218980000|2022-03-25 14:36:20|308.15|306.55|308.15|306.55|308.15|306.55|308.15|306.55|0
1648218990000|2022-03-25 14:36:30|308.37|306.77|307.93|306.33|308.37|306.77|307.93|306.33|0
1648219000000|2022-03-25 14:36:40|308.15|306.55|308.47|306.87|308.47|306.87|308.15|306.55|0
1648219010000|2022-03-25 14:36:50|308.81|307.21|308.47|306.87|308.81|307.21|308.47|306.87|0
1648219020000|2022-03-25 14:37:00|308.37|306.77|307.49|305.89|308.37|306.77|307.27|305.67|0
1648219030000|2022-03-25 14:37:10|307.27|305.67|307.27|305.67|307.49|305.89|307.27|305.67|0
1648219040000|2022-03-25 14:37:20|307.49|305.89|307.71|306.11|307.71|306.11|307.49|305.89|0
1648219050000|2022-03-25 14:37:30|307.93|306.33|307.93|306.33|307.93|306.33|307.93|306.33|0
1648219060000|2022-03-25 14:37:40|307.71|306.11|307.59|305.99|307.71|306.11|307.59|305.99|0
1648219070000|2022-03-25 14:37:50|308.15|306.55|308.15|306.55|308.15|306.55|308.15|306.55|0
1648219080000|2022-03-25 14:38:00|308.03|306.43|308.37|306.77|308.37|306.77|307.93|306.33|0
1648219090000|2022-03-25 14:38:10|308.15|306.55|308.15|306.55|308.37|306.77|308.15|306.55|0
1648219100000|2022-03-25 14:38:20|308.03|306.43|307.93|306.33|308.58|306.98|307.93|306.33|0
1648219110000|2022-03-25 14:38:30|307.49|305.89|307.49|305.89|307.49|305.89|307.27|305.67|0
1648219120000|2022-03-25 14:38:40|307.27|305.67|307.27|305.67|307.27|305.67|307.27|305.67|0
1648219130000|2022-03-25 14:38:50|307.49|305.89|307.05|305.45|307.49|305.89|307.05|305.45|0
1648219140000|2022-03-25 14:39:00|307.27|305.67|307.27|305.67|307.27|305.67|307.05|305.45|0
1648219150000|2022-03-25 14:39:10|307.48|305.88|307.7|306.1|307.7|306.1|307.48|305.88|0
1648219160000|2022-03-25 14:39:20|307.92|306.32|307.37|305.77|308.14|306.54|307.37|305.77|0
1648219170000|2022-03-25 14:39:30|307.27|305.67|306.83|305.23|307.27|305.67|306.83|305.23|0
1648219180000|2022-03-25 14:39:40|306.61|305.01|306.83|305.23|306.83|305.23|306.61|305.01|0
1648219190000|2022-03-25 14:39:50|306.61|305.01|306.61|305.01|306.61|305.01|306.61|305.01|0
1648219200000|2022-03-25 14:40:00|306.49|304.89|306.61|305.01|307.05|305.45|306.49|304.89|0
1648219210000|2022-03-25 14:40:10|305.73|304.13|305.95|304.35|306.17|304.57|305.73|304.13|0
1648219220000|2022-03-25 14:40:20|306.17|304.57|305.95|304.35|306.17|304.57|305.73|304.13|0
1648219230000|2022-03-25 14:40:30|306.17|304.57|306.17|304.57|306.39|304.79|306.17|304.57|0
1648219240000|2022-03-25 14:40:40|306.39|304.79|305.95|304.35|306.39|304.79|305.95|304.35|0
1648219250000|2022-03-25 14:40:50|306.61|305.01|307.26|305.66|307.26|305.66|306.61|305.01|0
1648219260000|2022-03-25 14:41:00|307.92|306.32|308.58|306.98|308.58|306.98|307.92|306.32|0
1648219270000|2022-03-25 14:41:10|308.8|307.2|308.8|307.2|308.8|307.2|308.58|306.98|0
1648219280000|2022-03-25 14:41:20|309.02|307.42|308.8|307.2|309.02|307.42|308.58|306.98|0
1648219290000|2022-03-25 14:41:30|309.02|307.42|309.24|307.64|309.24|307.64|309.02|307.42|0
1648219300000|2022-03-25 14:41:40|309.46|307.86|309.24|307.64|309.46|307.86|309.24|307.64|0
1648219310000|2022-03-25 14:41:50|308.8|307.2|309.02|307.42|309.02|307.42|308.8|307.2|0
1648219320000|2022-03-25 14:42:00|309.24|307.64|310.11|308.51|310.11|308.51|309.24|307.64|0
1648219330000|2022-03-25 14:42:10|310.33|308.73|310.33|308.73|310.33|308.73|310.11|308.51|0
1648219340000|2022-03-25 14:42:20|310.55|308.95|310.55|308.95|310.77|309.17|310.11|308.51|0
1648219350000|2022-03-25 14:42:30|310.77|309.17|310.77|309.17|310.77|309.17|310.77|309.17|0
1648219360000|2022-03-25 14:42:40|310.11|308.51|310.55|308.95|310.55|308.95|310.11|308.51|0
1648219370000|2022-03-25 14:42:50|310.99|309.39|310.55|308.95|310.99|309.39|310.55|308.95|0
1648219380000|2022-03-25 14:43:00|310.33|308.73|311.43|309.83|311.43|309.83|310.33|308.73|0
1648219390000|2022-03-25 14:43:10|311.21|309.61|311.43|309.83|311.43|309.83|310.99|309.39|0
1648219400000|2022-03-25 14:43:20|310.77|309.17|310.99|309.39|311.21|309.61|310.77|309.17|0
1648219410000|2022-03-25 14:43:30|310.77|309.17|310.55|308.95|310.77|309.17|310.55|308.95|0
1648219420000|2022-03-25 14:43:40|310.33|308.73|309.89|308.29|310.33|308.73|309.89|308.29|0
1648219440000|2022-03-25 14:44:00|310.11|308.51|309.89|308.29|310.11|308.51|309.67|308.07|0
1648219450000|2022-03-25 14:44:10|309.67|308.07|309.45|307.85|309.67|308.07|309.45|307.85|0
1648219460000|2022-03-25 14:44:20|309.89|308.29|309.45|307.85|309.89|308.29|309.45|307.85|0
1648219470000|2022-03-25 14:44:30|309.67|308.07|309.45|307.85|309.67|308.07|309.45|307.85|0
1648219480000|2022-03-25 14:44:40|309.67|308.07|309.23|307.63|309.67|308.07|309.23|307.63|0
1648219490000|2022-03-25 14:44:50|309.56|307.96|310.55|308.95|310.55|308.95|309.45|307.85|0
1648219500000|2022-03-25 14:45:00|310.11|308.51|309.89|308.29|310.11|308.51|309.89|308.29|0
1648219510000|2022-03-25 14:45:10|309.45|307.85|309.23|307.63|309.67|308.07|309.01|307.41|0
1648219520000|2022-03-25 14:45:20|309.45|307.85|309.89|308.29|309.89|308.29|309.45|307.85|0
1648219530000|2022-03-25 14:45:30|309.67|308.07|309.89|308.29|310.11|308.51|309.67|308.07|0
1648219540000|2022-03-25 14:45:40|309.67|308.07|309.53|307.93|309.97|308.37|309.53|307.93|0
1648219550000|2022-03-25 14:45:50|309.75|308.15|309.75|308.15|309.75|308.15|309.53|307.93|0
1648219560000|2022-03-25 14:46:00|309.54|307.94|310.41|308.81|310.41|308.81|309.54|307.94|0
1648219570000|2022-03-25 14:46:10|310.63|309.03|310.2|308.6|310.63|309.03|310.2|308.6|0
1648219580000|2022-03-25 14:46:20|309.76|308.16|310.41|308.81|310.41|308.81|309.76|308.16|0
1648219590000|2022-03-25 14:46:30|310.19|308.59|310.52|308.92|310.52|308.92|310.19|308.59|0
1648219600000|2022-03-25 14:46:40|310.63|309.03|309.98|308.38|310.63|309.03|309.86|308.26|0
1648219610000|2022-03-25 14:46:50|310.19|308.59|309.98|308.38|310.19|308.59|309.76|308.16|0
1648219620000|2022-03-25 14:47:00|310.19|308.59|310.19|308.59|310.19|308.59|310.19|308.59|0
1648219630000|2022-03-25 14:47:10|310.41|308.81|309.97|308.37|310.41|308.81|309.97|308.37|0
1648219640000|2022-03-25 14:47:20|310.19|308.59|310.85|309.25|310.85|309.25|309.97|308.37|0
1648219650000|2022-03-25 14:47:30|310.63|309.03|310.41|308.81|310.63|309.03|310.41|308.81|0
1648219660000|2022-03-25 14:47:40|310.63|309.03|310.85|309.25|310.96|309.36|310.63|309.03|0
1648219670000|2022-03-25 14:47:50|311.07|309.47|311.29|309.69|311.51|309.91|311.07|309.47|0
1648219680000|2022-03-25 14:48:00|311.07|309.47|311.07|309.47|311.29|309.69|311.07|309.47|0
1648219690000|2022-03-25 14:48:10|311.29|309.69|311.29|309.69|311.29|309.69|311.07|309.47|0
1648219700000|2022-03-25 14:48:20|311.07|309.47|311.07|309.47|311.07|309.47|310.85|309.25|0
1648219710000|2022-03-25 14:48:30|311.18|309.58|310.63|309.03|311.18|309.58|310.63|309.03|0
1648219720000|2022-03-25 14:48:40|310.41|308.81|310.41|308.81|310.41|308.81|310.41|308.81|0
1648219730000|2022-03-25 14:48:50|310.19|308.59|309.75|308.15|310.41|308.81|309.75|308.15|0
1648219740000|2022-03-25 14:49:00|310.41|308.81|309.75|308.15|310.41|308.81|309.75|308.15|0
1648219750000|2022-03-25 14:49:10|309.53|307.93|309.31|307.71|309.53|307.93|309.1|307.5|0
1648219760000|2022-03-25 14:49:20|308.88|307.28|308.22|306.62|308.88|307.28|308|306.4|0
1648219770000|2022-03-25 14:49:30|308|306.4|308.44|306.84|308.44|306.84|308|306.4|0
1648219780000|2022-03-25 14:49:40|308.22|306.62|308.22|306.62|308.44|306.84|308.22|306.62|0
1648219790000|2022-03-25 14:49:50|308.44|306.84|308.66|307.06|308.88|307.28|308.44|306.84|0
1648219800000|2022-03-25 14:50:00|308.88|307.28|309.09|307.49|309.31|307.71|308.88|307.28|0
1648219810000|2022-03-25 14:50:10|309.75|308.15|309.31|307.71|309.97|308.37|309.31|307.71|0
1648219820000|2022-03-25 14:50:20|308.88|307.28|308.44|306.84|308.88|307.28|308.44|306.84|0
1648219830000|2022-03-25 14:50:30|308.66|307.06|308.88|307.28|308.88|307.28|308.66|307.06|0
1648219840000|2022-03-25 14:50:40|308.66|307.06|308.44|306.84|308.66|307.06|308.44|306.84|0
1648219850000|2022-03-25 14:50:50|308.22|306.62|308.22|306.62|308.22|306.62|308.22|306.62|0
1648219860000|2022-03-25 14:51:00|308|306.4|307.34|305.74|308|306.4|307.34|305.74|0
1648219870000|2022-03-25 14:51:10|307.56|305.96|307.78|306.18|307.78|306.18|307.56|305.96|0
1648219880000|2022-03-25 14:51:20|307.56|305.96|307.56|305.96|307.56|305.96|307.34|305.74|0
1648219890000|2022-03-25 14:51:30|307.34|305.74|307.78|306.18|307.78|306.18|307.34|305.74|0
1648219900000|2022-03-25 14:51:40|307.56|305.96|307.78|306.18|307.78|306.18|307.45|305.85|0
1648219910000|2022-03-25 14:51:50|308|306.4|307.78|306.18|308|306.4|307.78|306.18|0
1648219920000|2022-03-25 14:52:00|308.22|306.62|308.44|306.84|308.44|306.84|307.78|306.18|0
1648219930000|2022-03-25 14:52:10|308.22|306.62|308.22|306.62|308.44|306.84|308.22|306.62|0
1648219940000|2022-03-25 14:52:20|308.44|306.84|308.44|306.84|308.44|306.84|308.44|306.84|0
1648219950000|2022-03-25 14:52:30|308.22|306.62|308.43|306.83|308.44|306.84|308.22|306.62|0
1648219960000|2022-03-25 14:52:40|308.65|307.05|308.87|307.27|308.87|307.27|308.65|307.05|0
1648219970000|2022-03-25 14:52:50|309.09|307.49|308.43|306.83|309.09|307.49|308.43|306.83|0
1648219980000|2022-03-25 14:53:00|308.65|307.05|309.09|307.49|309.09|307.49|308.65|307.05|0
1648219990000|2022-03-25 14:53:10|308.87|307.27|308.43|306.83|308.87|307.27|308.43|306.83|0
1648220000000|2022-03-25 14:53:20|308.87|307.27|308|306.4|308.87|307.27|308|306.4|0
1648220010000|2022-03-25 14:53:30|307.78|306.18|307.56|305.96|307.78|306.18|307.56|305.96|0
1648220020000|2022-03-25 14:53:40|307.34|305.74|306.9|305.3|307.34|305.74|306.9|305.3|0
1648220030000|2022-03-25 14:53:50|306.68|305.08|306.46|304.86|306.68|305.08|306.25|304.65|0
1648220040000|2022-03-25 14:54:00|306.68|305.08|305.59|303.99|306.68|305.08|305.37|303.77|0
1648220050000|2022-03-25 14:54:10|305.15|303.55|304.93|303.33|305.37|303.77|304.93|303.33|0
1648220060000|2022-03-25 14:54:20|305.15|303.55|305.15|303.55|305.37|303.77|305.15|303.55|0
1648220070000|2022-03-25 14:54:30|304.93|303.33|304.28|302.68|304.93|303.33|304.28|302.68|0
1648220080000|2022-03-25 14:54:40|304.5|302.9|305.15|303.55|305.15|303.55|304.5|302.9|0
1648220090000|2022-03-25 14:54:50|305.59|303.99|305.59|303.99|305.81|304.21|305.59|303.99|0
1648220100000|2022-03-25 14:55:00|305.37|303.77|305.81|304.21|305.81|304.21|305.37|303.77|0
1648220110000|2022-03-25 14:55:10|306.03|304.43|306.68|305.08|306.68|305.08|306.03|304.43|0
1648220120000|2022-03-25 14:55:20|306.57|304.97|306.68|305.08|306.68|305.08|306.57|304.97|0
1648220130000|2022-03-25 14:55:30|306.9|305.3|305.81|304.21|306.9|305.3|305.81|304.21|0
1648220140000|2022-03-25 14:55:40|305.37|303.77|305.59|303.99|305.59|303.99|305.15|303.55|0
1648220150000|2022-03-25 14:55:50|305.15|303.55|304.93|303.33|305.15|303.55|304.93|303.33|0
1648220160000|2022-03-25 14:56:00|304.71|303.11|304.71|303.11|304.71|303.11|304.28|302.68|0
1648220170000|2022-03-25 14:56:10|305.37|303.77|306.02|304.42|306.02|304.42|305.37|303.77|0
1648220180000|2022-03-25 14:56:20|305.15|303.55|305.59|303.99|305.59|303.99|305.15|303.55|0
1648220190000|2022-03-25 14:56:30|306.02|304.42|306.02|304.42|306.02|304.42|305.91|304.31|0
1648220200000|2022-03-25 14:56:40|305.59|303.99|306.46|304.86|306.46|304.86|305.59|303.99|0
1648220210000|2022-03-25 14:56:50|306.24|304.64|306.68|305.08|306.68|305.08|306.24|304.64|0
1648220220000|2022-03-25 14:57:00|306.46|304.86|306.02|304.42|306.68|305.08|306.02|304.42|0
1648220230000|2022-03-25 14:57:10|306.46|304.86|306.68|305.08|306.9|305.3|306.46|304.86|0
1648220240000|2022-03-25 14:57:20|306.9|305.3|306.46|304.86|306.9|305.3|306.46|304.86|0
1648220250000|2022-03-25 14:57:30|306.68|305.08|306.13|304.53|306.68|305.08|306.13|304.53|0
1648220260000|2022-03-25 14:57:40|306.68|305.08|306.68|305.08|306.68|305.08|306.68|305.08|0
1648220270000|2022-03-25 14:57:50|306.9|305.3|306.68|305.08|306.9|305.3|306.68|305.08|0
1648220280000|2022-03-25 14:58:00|307.12|305.52|307.33|305.73|307.33|305.73|307.12|305.52|0
1648220290000|2022-03-25 14:58:10|306.46|304.86|306.46|304.86|306.46|304.86|306.24|304.64|0
1648220300000|2022-03-25 14:58:20|306.24|304.64|306.46|304.86|306.46|304.86|306.02|304.42|0
1648220310000|2022-03-25 14:58:30|306.02|304.42|305.8|304.2|306.24|304.64|305.8|304.2|0
1648220320000|2022-03-25 14:58:40|305.59|303.99|305.8|304.2|305.8|304.2|305.59|303.99|0
1648220330000|2022-03-25 14:58:50|306.24|304.64|305.8|304.2|306.24|304.64|305.8|304.2|0
1648220340000|2022-03-25 14:59:00|306.02|304.42|306.9|305.3|306.9|305.3|306.02|304.42|0
1648220350000|2022-03-25 14:59:10|306.68|305.08|306.24|304.64|306.68|305.08|306.02|304.42|0
1648220360000|2022-03-25 14:59:20|305.8|304.2|305.37|303.77|305.8|304.2|305.37|303.77|0
1648220370000|2022-03-25 14:59:30|305.15|303.55|305.15|303.55|305.37|303.77|305.15|303.55|0
1648220380000|2022-03-25 14:59:40|304.93|303.33|305.37|303.77|305.47|303.87|304.93|303.33|0
1648220390000|2022-03-25 14:59:50|305.47|303.87|305.8|304.2|305.8|304.2|305.47|303.87|0
1648220400000|2022-03-25 15:00:00|306.56|304.96|306.02|304.42|307.33|305.73|306.02|304.42|0
1648220410000|2022-03-25 15:00:10|306.24|304.64|305.37|303.77|306.24|304.64|305.37|303.77|0
1648220420000|2022-03-25 15:00:20|304.93|303.33|304.49|302.89|304.93|303.33|304.06|302.46|0
1648220430000|2022-03-25 15:00:30|304.38|302.78|304.27|302.67|304.49|302.89|304.27|302.67|0
1648220440000|2022-03-25 15:00:40|304.06|302.46|303.4|301.8|304.27|302.67|303.4|301.8|0
1648220450000|2022-03-25 15:00:50|303.84|302.24|303.84|302.24|304.27|302.67|303.84|302.24|0
1648220460000|2022-03-25 15:01:00|303.62|302.02|303.84|302.24|303.84|302.24|303.62|302.02|0
1648220470000|2022-03-25 15:01:10|303.62|302.02|302.09|300.49|303.62|302.02|302.09|300.49|0
1648220480000|2022-03-25 15:01:20|301.88|300.28|301.22|299.62|301.88|300.28|301.01|299.41|0
1648220490000|2022-03-25 15:01:30|301.01|299.41|301.22|299.62|301.22|299.62|300.79|299.19|0
1648220500000|2022-03-25 15:01:40|300.14|298.54|299.7|298.1|300.14|298.54|299.05|297.45|0
1648220510000|2022-03-25 15:01:50|300.14|298.54|299.48|297.88|300.14|298.54|299.48|297.88|0
1648220520000|2022-03-25 15:02:00|299.27|297.67|299.05|297.45|299.48|297.88|299.05|297.45|0
1648220530000|2022-03-25 15:02:10|299.48|297.88|300.35|298.75|300.35|298.75|299.48|297.88|0
1648220540000|2022-03-25 15:02:20|300.24|298.64|300.14|298.54|300.24|298.64|299.7|298.1|0
1648220550000|2022-03-25 15:02:30|299.92|298.32|300.35|298.75|300.57|298.97|299.92|298.32|0
1648220560000|2022-03-25 15:02:40|300.57|298.97|300.35|298.75|300.57|298.97|300.35|298.75|0
1648220570000|2022-03-25 15:02:50|300.13|298.53|300.13|298.53|300.35|298.75|300.13|298.53|0
1648220580000|2022-03-25 15:03:00|300.35|298.75|300.46|298.86|300.57|298.97|300.35|298.75|0
1648220590000|2022-03-25 15:03:10|301|299.4|300.79|299.19|301|299.4|300.57|298.97|0
1648220600000|2022-03-25 15:03:20|301|299.4|300.79|299.19|301|299.4|300.79|299.19|0
1648220610000|2022-03-25 15:03:30|301.44|299.84|301.66|300.06|301.66|300.06|301.44|299.84|0
1648220620000|2022-03-25 15:03:40|301.44|299.84|301.22|299.62|301.44|299.84|301|299.4|0
1648220630000|2022-03-25 15:03:50|301.33|299.73|301.87|300.27|301.87|300.27|301.33|299.73|0
1648220640000|2022-03-25 15:04:00|301.66|300.06|301|299.4|301.66|300.06|300.79|299.19|0
1648220650000|2022-03-25 15:04:10|300.79|299.19|301|299.4|301|299.4|300.79|299.19|0
1648220660000|2022-03-25 15:04:20|301.22|299.62|301.22|299.62|301.44|299.84|301.22|299.62|0
1648220670000|2022-03-25 15:04:30|301|299.4|300.79|299.19|301|299.4|300.79|299.19|0
1648220680000|2022-03-25 15:04:40|301.22|299.62|301.22|299.62|301.44|299.84|301.22|299.62|0
1648220690000|2022-03-25 15:04:50|301.44|299.84|301.22|299.62|301.44|299.84|301|299.4|0
1648220700000|2022-03-25 15:05:00|301|299.4|300.78|299.18|301.44|299.84|300.78|299.18|0
1648220710000|2022-03-25 15:05:10|300.57|298.97|300.78|299.18|300.78|299.18|300.57|298.97|0
1648220720000|2022-03-25 15:05:20|301|299.4|300.35|298.75|301|299.4|300.24|298.64|0
1648220730000|2022-03-25 15:05:30|300.78|299.18|301|299.4|301|299.4|300.78|299.18|0
1648220740000|2022-03-25 15:05:40|301.44|299.84|301.65|300.05|301.65|300.05|301.44|299.84|0
1648220750000|2022-03-25 15:05:50|301|299.4|301|299.4|301|299.4|300.78|299.18|0
1648220760000|2022-03-25 15:06:00|301.22|299.62|301|299.4|301.65|300.05|301|299.4|0
1648220770000|2022-03-25 15:06:10|301.44|299.84|301.44|299.84|301.44|299.84|301.44|299.84|0
1648220780000|2022-03-25 15:06:20|301.65|300.05|301.87|300.27|301.87|300.27|301.65|300.05|0
1648220790000|2022-03-25 15:06:30|301.65|300.05|302.09|300.49|302.09|300.49|301.65|300.05|0
1648220800000|2022-03-25 15:06:40|301.65|300.05|301.87|300.27|301.87|300.27|301.65|300.05|0
1648220810000|2022-03-25 15:06:50|301.65|300.05|302.09|300.49|302.09|300.49|301.65|300.05|0
1648220820000|2022-03-25 15:07:00|301.87|300.27|301.87|300.27|301.87|300.27|301.43|299.83|0
1648220830000|2022-03-25 15:07:10|301.65|300.05|302.09|300.49|302.09|300.49|301.65|300.05|0
1648220840000|2022-03-25 15:07:20|301.65|300.05|301.43|299.83|301.65|300.05|301.43|299.83|0
1648220850000|2022-03-25 15:07:30|301.22|299.62|301|299.4|301.43|299.83|301|299.4|0
1648220860000|2022-03-25 15:07:40|300.23|298.63|299.48|297.88|300.23|298.63|299.48|297.88|0
1648220870000|2022-03-25 15:07:50|299.26|297.66|299.91|298.31|299.91|298.31|299.26|297.66|0
1648220880000|2022-03-25 15:08:00|299.48|297.88|299.26|297.66|299.48|297.88|299.26|297.66|0
1648220890000|2022-03-25 15:08:10|298.83|297.23|297.31|295.71|298.83|297.23|297.31|295.71|0
1648220900000|2022-03-25 15:08:20|296.88|295.28|297.31|295.71|297.31|295.71|296.88|295.28|0
1648220910000|2022-03-25 15:08:30|296.66|295.06|295.79|294.19|296.66|295.06|295.79|294.19|0
1648220920000|2022-03-25 15:08:40|294.93|293.33|295.15|293.55|295.15|293.55|294.93|293.33|0
1648220930000|2022-03-25 15:08:50|294.93|293.33|294.93|293.33|294.93|293.33|294.71|293.11|0
1648220940000|2022-03-25 15:09:00|295.15|293.55|293.42|291.82|295.15|293.55|293.42|291.82|0
1648220950000|2022-03-25 15:09:10|293.63|292.03|292.56|290.96|293.85|292.25|292.56|290.96|0
1648220960000|2022-03-25 15:09:20|292.34|290.74|291.69|290.09|292.34|290.74|291.69|290.09|0
1648220970000|2022-03-25 15:09:30|291.91|290.31|291.48|289.88|291.91|290.31|291.48|289.88|0
1648220980000|2022-03-25 15:09:40|291.26|289.66|291.48|289.88|291.69|290.09|291.26|289.66|0
1648220990000|2022-03-25 15:09:50|291.69|290.09|291.05|289.45|291.69|290.09|291.05|289.45|0
1648221000000|2022-03-25 15:10:00|290.83|289.23|290.62|289.02|291.05|289.45|290.62|289.02|0
1648221010000|2022-03-25 15:10:10|290.19|288.59|288.47|286.87|290.19|288.59|288.47|286.87|0
1648221020000|2022-03-25 15:10:20|289.11|287.51|288.47|286.87|289.11|287.51|288.47|286.87|0
1648221030000|2022-03-25 15:10:30|288.9|287.3|288.9|287.3|288.9|287.3|288.57|286.97|0
1648221040000|2022-03-25 15:10:40|287.4|285.8|286.76|285.16|287.61|286.01|286.76|285.16|0
1648221050000|2022-03-25 15:10:50|287.83|286.23|288.14|286.54|288.26|286.66|287.4|285.8|0
1648221060000|2022-03-25 15:11:00|287.61|286.01|288.04|286.44|288.26|286.66|287.61|286.01|0
1648221070000|2022-03-25 15:11:10|288.26|286.66|287.83|286.23|288.26|286.66|287.83|286.23|0
1648221080000|2022-03-25 15:11:20|286.97|285.37|287.4|285.8|287.4|285.8|286.33|284.73|0
1648221090000|2022-03-25 15:11:30|286.54|284.94|287.18|285.58|287.18|285.58|286.11|284.51|0
1648221100000|2022-03-25 15:11:40|287.4|285.8|287.18|285.58|287.4|285.8|286.97|285.37|0
1648221110000|2022-03-25 15:11:50|286.54|284.94|286.64|285.04|286.76|285.16|286.54|284.94|0
1648221120000|2022-03-25 15:12:00|286.97|285.37|286.54|284.94|287.4|285.8|286.54|284.94|0
1648221130000|2022-03-25 15:12:10|286.75|285.15|286.54|284.94|286.75|285.15|286.54|284.94|0
1648221140000|2022-03-25 15:12:20|286.33|284.73|285.47|283.87|286.33|284.73|285.47|283.87|0
1648221150000|2022-03-25 15:12:30|285.9|284.3|285.04|283.44|285.9|284.3|284.83|283.23|0
1648221160000|2022-03-25 15:12:40|284.4|282.8|284.62|283.02|285.26|283.66|284.4|282.8|0
1648221170000|2022-03-25 15:12:50|282.41|280.81|285.43|283.83|285.43|283.83|282.41|280.81|0
1648221180000|2022-03-25 15:13:00|285|283.4|284.55|282.95|285.22|283.62|284.55|282.95|0
1648221190000|2022-03-25 15:13:10|283.91|282.31|284.33|282.73|284.55|282.95|283.91|282.31|0
1648221200000|2022-03-25 15:13:20|284.12|282.52|284.76|283.16|284.76|283.16|284.12|282.52|0
1648221210000|2022-03-25 15:13:30|284.55|282.95|284.55|282.95|284.76|283.16|284.55|282.95|0
1648221220000|2022-03-25 15:13:40|284.76|283.16|285.61|284.01|285.61|284.01|284.76|283.16|0
1648221230000|2022-03-25 15:13:50|286.04|284.44|286.26|284.66|286.26|284.66|285.83|284.23|0
1648221240000|2022-03-25 15:14:00|285.61|284.01|285.5|283.9|285.83|284.23|285.5|283.9|0
1648221250000|2022-03-25 15:14:10|285.61|284.01|285.83|284.23|285.83|284.23|285.19|283.59|0
1648221260000|2022-03-25 15:14:20|286.25|284.65|286.25|284.65|286.25|284.65|286.25|284.65|0
1648221270000|2022-03-25 15:14:30|286.04|284.44|285.61|284.01|286.04|284.44|285.61|284.01|0
1648221280000|2022-03-25 15:14:40|285.4|283.8|285.83|284.23|286.04|284.44|285.4|283.8|0
1648221290000|2022-03-25 15:14:50|285.4|283.8|286.04|284.44|286.04|284.44|285.4|283.8|0
1648221300000|2022-03-25 15:15:00|285.83|284.23|285.19|283.59|285.83|284.23|285.19|283.59|0
1648221310000|2022-03-25 15:15:10|285.4|283.8|285.61|284.01|285.61|284.01|285.19|283.59|0
1648221320000|2022-03-25 15:15:20|285.19|283.59|285.61|284.01|285.61|284.01|285.19|283.59|0
1648221330000|2022-03-25 15:15:30|286.25|284.65|285.5|283.9|286.25|284.65|285.5|283.9|0
1648221340000|2022-03-25 15:15:40|285.4|283.8|287.11|285.51|287.11|285.51|285.4|283.8|0
1648221350000|2022-03-25 15:15:50|287.32|285.72|287.32|285.72|287.54|285.94|287.32|285.72|0
1648221360000|2022-03-25 15:16:00|287.64|286.04|287.96|286.36|288.18|286.58|287.64|286.04|0
1648221370000|2022-03-25 15:16:10|288.18|286.58|287.75|286.15|288.18|286.58|287.75|286.15|0
1648221380000|2022-03-25 15:16:20|288.18|286.58|288.39|286.79|288.39|286.79|288.18|286.58|0
1648221390000|2022-03-25 15:16:30|288.82|287.22|288.18|286.58|288.82|287.22|288.18|286.58|0
1648221400000|2022-03-25 15:16:40|287.96|286.36|288.07|286.47|288.18|286.58|287.96|286.36|0
1648221410000|2022-03-25 15:16:50|288.18|286.58|288.07|286.47|288.18|286.58|287.75|286.15|0
1648221420000|2022-03-25 15:17:00|288.18|286.58|287.11|285.51|288.18|286.58|287.11|285.51|0
1648221430000|2022-03-25 15:17:10|286.89|285.29|287.11|285.51|287.21|285.61|286.89|285.29|0
1648221440000|2022-03-25 15:17:20|286.89|285.29|287.75|286.15|287.75|286.15|286.89|285.29|0
1648221450000|2022-03-25 15:17:30|287.54|285.94|288.3|286.7|288.3|286.7|287.32|285.72|0
1648221460000|2022-03-25 15:17:40|288.51|286.91|288.94|287.34|288.94|287.34|288.51|286.91|0
1648221470000|2022-03-25 15:17:50|289.04|287.44|288.73|287.13|289.04|287.44|288.73|287.13|0
1648221480000|2022-03-25 15:18:00|288.94|287.34|288.73|287.13|289.15|287.55|288.51|286.91|0
1648221490000|2022-03-25 15:18:10|288.06|286.46|288.27|286.67|288.27|286.67|287.84|286.24|0
1648221500000|2022-03-25 15:18:20|288.91|287.31|288.7|287.1|289.13|287.53|288.7|287.1|0
1648221510000|2022-03-25 15:18:30|288.49|286.89|288.91|287.31|288.91|287.31|288.27|286.67|0
1648221520000|2022-03-25 15:18:40|288.7|287.1|288.27|286.67|288.7|287.1|288.27|286.67|0
1648221530000|2022-03-25 15:18:50|288.06|286.46|287.84|286.24|288.06|286.46|287.84|286.24|0
1648221540000|2022-03-25 15:19:00|287.63|286.03|286.77|285.17|287.63|286.03|286.77|285.17|0
1648221550000|2022-03-25 15:19:10|286.99|285.39|287.41|285.81|287.41|285.81|286.99|285.39|0
1648221560000|2022-03-25 15:19:20|286.99|285.39|286.56|284.96|286.99|285.39|286.56|284.96|0
1648221570000|2022-03-25 15:19:30|286.35|284.75|285.7|284.1|286.35|284.75|285.7|284.1|0
1648221580000|2022-03-25 15:19:40|285.92|284.32|286.02|284.42|286.13|284.53|285.92|284.32|0
1648221590000|2022-03-25 15:19:50|285.28|283.68|285.7|284.1|285.7|284.1|285.28|283.68|0
1648221600000|2022-03-25 15:20:00|285.49|283.89|285.59|283.99|285.59|283.99|285.49|283.89|0
1648221610000|2022-03-25 15:20:10|285.49|283.89|285.28|283.68|285.81|284.21|285.28|283.68|0
1648221620000|2022-03-25 15:20:20|285.06|283.46|285.06|283.46|285.49|283.89|285.06|283.46|0
1648221630000|2022-03-25 15:20:30|285.28|283.68|284.64|283.04|285.28|283.68|284.64|283.04|0
1648221640000|2022-03-25 15:20:40|284.42|282.82|284|282.4|284.42|282.82|283.78|282.18|0
1648221650000|2022-03-25 15:20:50|284.42|282.82|285.28|283.68|285.28|283.68|284.42|282.82|0
1648221660000|2022-03-25 15:21:00|285.06|283.46|285.49|283.89|285.92|284.32|285.06|283.46|0
1648221670000|2022-03-25 15:21:10|284.85|283.25|284.85|283.25|284.85|283.25|284.64|283.04|0
1648221680000|2022-03-25 15:21:20|284.64|283.04|284.42|282.82|284.64|283.04|284.21|282.61|0
1648221690000|2022-03-25 15:21:30|284.21|282.61|284|282.4|284.42|282.82|284|282.4|0
1648221700000|2022-03-25 15:21:40|284.21|282.61|283.36|281.76|284.21|282.61|283.36|281.76|0
1648221710000|2022-03-25 15:21:50|282.72|281.12|283.36|281.76|283.36|281.76|282.72|281.12|0
1648221720000|2022-03-25 15:22:00|283.78|282.18|284.42|282.82|284.42|282.82|283.78|282.18|0
1648221730000|2022-03-25 15:22:10|284.64|283.04|284.21|282.61|284.85|283.25|284.21|282.61|0
1648221740000|2022-03-25 15:22:20|283.78|282.18|284.42|282.82|284.42|282.82|283.78|282.18|0
1648221750000|2022-03-25 15:22:30|284.63|283.03|284.21|282.61|284.63|283.03|284.21|282.61|0
1648221760000|2022-03-25 15:22:40|283.88|282.28|284.21|282.61|284.21|282.61|283.88|282.28|0
1648221770000|2022-03-25 15:22:50|284|282.4|283.36|281.76|284|282.4|283.36|281.76|0
1648221780000|2022-03-25 15:23:00|283.14|281.54|283.99|282.39|283.99|282.39|283.14|281.54|0
1648221790000|2022-03-25 15:23:10|284.21|282.61|283.99|282.39|284.21|282.61|283.99|282.39|0
1648221800000|2022-03-25 15:23:20|283.88|282.28|284.21|282.61|284.21|282.61|283.88|282.28|0
1648221810000|2022-03-25 15:23:30|283.88|282.28|283.78|282.18|284.21|282.61|283.78|282.18|0
1648221820000|2022-03-25 15:23:40|283.57|281.97|283.57|281.97|283.57|281.97|283.46|281.86|0
1648221830000|2022-03-25 15:23:50|283.36|281.76|283.57|281.97|283.57|281.97|283.36|281.76|0
1648221840000|2022-03-25 15:24:00|283.36|281.76|283.57|281.97|283.78|282.18|283.36|281.76|0
1648221850000|2022-03-25 15:24:10|283.35|281.75|282.72|281.12|283.35|281.75|282.72|281.12|0
1648221860000|2022-03-25 15:24:20|282.5|280.9|281.95|280.35|282.5|280.9|281.95|280.35|0
1648221870000|2022-03-25 15:24:30|281.74|280.14|282.68|281.08|282.68|281.08|281.74|280.14|0
1648221880000|2022-03-25 15:24:40|282.47|280.87|281.84|280.24|282.47|280.87|281.84|280.24|0
1648221890000|2022-03-25 15:24:50|282.05|280.45|280.99|279.39|282.05|280.45|280.99|279.39|0
1648221900000|2022-03-25 15:25:00|280.78|279.18|281.41|279.81|281.41|279.81|280.78|279.18|0
1648221910000|2022-03-25 15:25:10|281.83|280.23|281.83|280.23|282.05|280.45|281.62|280.02|0
1648221920000|2022-03-25 15:25:20|282.05|280.45|281.62|280.02|282.05|280.45|281.62|280.02|0
1648221930000|2022-03-25 15:25:30|281.83|280.23|282.92|281.32|282.92|281.32|281.62|280.02|0
1648221940000|2022-03-25 15:25:40|282.71|281.11|282.08|280.48|282.71|281.11|282.08|280.48|0
1648221950000|2022-03-25 15:25:50|282.29|280.69|281.45|279.85|282.5|280.9|281.45|279.85|0
1648221960000|2022-03-25 15:26:00|281.24|279.64|281.45|279.85|281.45|279.85|281.24|279.64|0
1648221970000|2022-03-25 15:26:10|281.24|279.64|280.61|279.01|281.24|279.64|280.61|279.01|0
1648221980000|2022-03-25 15:26:20|279.77|278.17|279.56|277.96|279.77|278.17|279.56|277.96|0
1648221990000|2022-03-25 15:26:30|278.51|276.91|278.72|277.12|278.82|277.22|278.51|276.91|0
1648222000000|2022-03-25 15:26:40|277.88|276.28|278.09|276.49|278.72|277.12|277.88|276.28|0
1648222010000|2022-03-25 15:26:50|277.88|276.28|277.25|275.65|277.88|276.28|277.25|275.65|0
1648222020000|2022-03-25 15:27:00|277.14|275.54|276.62|275.02|277.14|275.54|276.62|275.02|0
1648222030000|2022-03-25 15:27:10|277.04|275.44|276.83|275.23|277.04|275.44|276.83|275.23|0
1648222040000|2022-03-25 15:27:20|276.62|275.02|276.2|274.6|276.62|275.02|276.2|274.6|0
1648222050000|2022-03-25 15:27:30|275.78|274.18|275.78|274.18|275.78|274.18|275.58|273.98|0
1648222060000|2022-03-25 15:27:40|275.99|274.39|275.78|274.18|275.99|274.39|275.78|274.18|0
1648222070000|2022-03-25 15:27:50|275.37|273.77|275.37|273.77|275.37|273.77|275.16|273.56|0
1648222080000|2022-03-25 15:28:00|275.16|273.56|274.53|272.93|275.16|273.56|274.53|272.93|0
1648222090000|2022-03-25 15:28:10|274.95|273.35|274.53|272.93|274.95|273.35|274.53|272.93|0
1648222100000|2022-03-25 15:28:20|275.16|273.56|274.53|272.93|275.16|273.56|274.53|272.93|0
1648222110000|2022-03-25 15:28:30|274.74|273.14|274.74|273.14|274.74|273.14|274.53|272.93|0
1648222120000|2022-03-25 15:28:40|276.2|274.6|276.41|274.81|276.83|275.23|276.2|274.6|0
1648222130000|2022-03-25 15:28:50|276.2|274.6|276.2|274.6|276.2|274.6|275.99|274.39|0
1648222140000|2022-03-25 15:29:00|276.41|274.81|277.04|275.44|277.04|275.44|276.41|274.81|0
1648222150000|2022-03-25 15:29:10|277.25|275.65|277.46|275.86|277.46|275.86|277.25|275.65|0
1648222160000|2022-03-25 15:29:20|277.87|276.27|277.87|276.27|278.29|276.69|277.87|276.27|0
1648222170000|2022-03-25 15:29:30|278.29|276.69|278.29|276.69|278.29|276.69|278.08|276.48|0
1648222180000|2022-03-25 15:29:40|278.5|276.9|278.5|276.9|278.5|276.9|278.5|276.9|0
1648222190000|2022-03-25 15:29:50|278.29|276.69|279.76|278.16|279.76|278.16|278.29|276.69|0
1648222200000|2022-03-25 15:30:00|279.55|277.95|280.18|278.58|280.18|278.58|278.92|277.32|0
1648222210000|2022-03-25 15:30:10|279.76|278.16|280.6|279|280.6|279|279.76|278.16|0
1648222220000|2022-03-25 15:30:20|280.81|279.21|281.23|279.63|281.23|279.63|280.6|279|0
1648222230000|2022-03-25 15:30:30|281.86|280.26|281.65|280.05|282.08|280.48|281.65|280.05|0
1648222240000|2022-03-25 15:30:40|281.86|280.26|281.86|280.26|281.86|280.26|281.65|280.05|0
1648222250000|2022-03-25 15:30:50|281.65|280.05|281.44|279.84|281.65|280.05|281.44|279.84|0
1648222260000|2022-03-25 15:31:00|281.23|279.63|281.23|279.63|281.44|279.84|281.23|279.63|0
1648222270000|2022-03-25 15:31:10|281.02|279.42|280.6|279|281.02|279.42|280.6|279|0
1648222280000|2022-03-25 15:31:20|280.49|278.89|279.76|278.16|280.49|278.89|279.76|278.16|0
1648222290000|2022-03-25 15:31:30|279.34|277.74|279.34|277.74|279.55|277.95|279.34|277.74|0
1648222300000|2022-03-25 15:31:40|279.13|277.53|278.5|276.9|279.34|277.74|278.5|276.9|0
1648222310000|2022-03-25 15:31:50|278.81|277.21|278.92|277.32|278.92|277.32|278.81|277.21|0
1648222320000|2022-03-25 15:32:00|279.13|277.53|279.34|277.74|279.55|277.95|279.13|277.53|0
1648222330000|2022-03-25 15:32:10|278.5|276.9|278.29|276.69|278.5|276.9|278.29|276.69|0
1648222340000|2022-03-25 15:32:20|277.66|276.06|277.45|275.85|277.87|276.27|277.45|275.85|0
1648222350000|2022-03-25 15:32:30|277.24|275.64|277.24|275.64|277.24|275.64|277.03|275.43|0
1648222360000|2022-03-25 15:32:40|276.92|275.32|277.24|275.64|277.24|275.64|276.92|275.32|0
1648222370000|2022-03-25 15:32:50|276.82|275.22|276.41|274.81|276.82|275.22|276.41|274.81|0
1648222380000|2022-03-25 15:33:00|276.61|275.01|277.03|275.43|277.66|276.06|276.61|275.01|0
1648222390000|2022-03-25 15:33:10|277.45|275.85|278.71|277.11|278.92|277.32|277.45|275.85|0
1648222400000|2022-03-25 15:33:20|279.13|277.53|279.34|277.74|279.55|277.95|278.92|277.32|0
1648222410000|2022-03-25 15:33:30|279.55|277.95|279.34|277.74|279.76|278.16|279.34|277.74|0
1648222420000|2022-03-25 15:33:40|279.55|277.95|280.28|278.68|280.28|278.68|279.55|277.95|0
1648222430000|2022-03-25 15:33:50|279.97|278.37|279.76|278.16|280.18|278.58|279.76|278.16|0
1648222440000|2022-03-25 15:34:00|279.55|277.95|278.92|277.32|279.55|277.95|278.92|277.32|0
1648222450000|2022-03-25 15:34:10|279.13|277.53|278.71|277.11|279.13|277.53|278.71|277.11|0
1648222460000|2022-03-25 15:34:20|278.5|276.9|278.81|277.21|278.81|277.21|278.29|276.69|0
1648222470000|2022-03-25 15:34:30|278.5|276.9|278.5|276.9|278.71|277.11|278.5|276.9|0
1648222480000|2022-03-25 15:34:40|278.92|277.32|279.76|278.16|279.76|278.16|278.71|277.11|0
1648222490000|2022-03-25 15:34:50|279.97|278.37|280.81|279.21|281.86|280.26|279.97|278.37|0
1648222500000|2022-03-25 15:35:00|281.86|280.26|281.86|280.26|282.07|280.47|281.86|280.26|0
1648222510000|2022-03-25 15:35:10|281.02|279.42|282.07|280.47|282.07|280.47|281.02|279.42|0
1648222520000|2022-03-25 15:35:20|281.44|279.84|281.02|279.42|281.44|279.84|280.81|279.21|0
1648222530000|2022-03-25 15:35:30|280.81|279.21|280.6|279|280.81|279.21|280.39|278.79|0
1648222540000|2022-03-25 15:35:40|280.81|279.21|281.65|280.05|281.65|280.05|280.81|279.21|0
1648222550000|2022-03-25 15:35:50|280.6|279|280.49|278.89|280.81|279.21|280.49|278.89|0
1648222560000|2022-03-25 15:36:00|280.39|278.79|280.18|278.58|280.39|278.79|280.18|278.58|0
1648222570000|2022-03-25 15:36:10|280.39|278.79|279.75|278.15|280.39|278.79|279.75|278.15|0
1648222580000|2022-03-25 15:36:20|279.96|278.36|280.38|278.78|280.38|278.78|279.96|278.36|0
1648222590000|2022-03-25 15:36:30|281.02|279.42|281.65|280.05|281.75|280.15|281.02|279.42|0
1648222600000|2022-03-25 15:36:40|282.91|281.31|282.07|280.47|282.91|281.31|281.86|280.26|0
1648222610000|2022-03-25 15:36:50|282.49|280.89|282.91|281.31|283.33|281.73|282.49|280.89|0
1648222620000|2022-03-25 15:37:00|283.33|281.73|282.28|280.68|283.33|281.73|282.28|280.68|0
1648222630000|2022-03-25 15:37:10|282.7|281.1|282.91|281.31|282.91|281.31|282.7|281.1|0
1648222640000|2022-03-25 15:37:20|283.33|281.73|281.65|280.05|283.33|281.73|281.65|280.05|0
1648222650000|2022-03-25 15:37:30|281.44|279.84|281.86|280.26|281.86|280.26|281.44|279.84|0
1648222670000|2022-03-25 15:37:50|281.65|280.05|282.07|280.47|282.07|280.47|281.65|280.05|0
1648222680000|2022-03-25 15:38:00|281.65|280.05|281.65|280.05|281.86|280.26|281.65|280.05|0
1648222690000|2022-03-25 15:38:10|281.43|279.83|281.22|279.62|281.43|279.83|281.01|279.41|0
1648222700000|2022-03-25 15:38:20|281.01|279.41|281.43|279.83|281.43|279.83|281.01|279.41|0
1648222710000|2022-03-25 15:38:30|281.86|280.26|282.07|280.47|282.07|280.47|281.01|279.41|0
1648222720000|2022-03-25 15:38:40|281.43|279.83|281.43|279.83|281.64|280.04|281.43|279.83|0
1648222730000|2022-03-25 15:38:50|281.75|280.15|281.64|280.04|282.07|280.47|281.53|279.93|0
1648222740000|2022-03-25 15:39:00|281.43|279.83|281.64|280.04|281.64|280.04|281.43|279.83|0
1648222750000|2022-03-25 15:39:10|282.28|280.68|282.07|280.47|282.28|280.68|281.85|280.25|0
1648222760000|2022-03-25 15:39:20|281.64|280.04|282.06|280.46|282.49|280.89|281.64|280.04|0
1648222770000|2022-03-25 15:39:30|281.85|280.25|281.53|279.93|281.85|280.25|281.01|279.41|0
1648222780000|2022-03-25 15:39:40|281.64|280.04|281.43|279.83|282.49|280.89|281.43|279.83|0
1648222790000|2022-03-25 15:39:50|281.85|280.25|281.85|280.25|282.06|280.46|281.64|280.04|0
1648222800000|2022-03-25 15:40:00|281.43|279.83|281.64|280.04|282.38|280.78|281.43|279.83|0
1648222810000|2022-03-25 15:40:10|281.43|279.83|281.74|280.14|281.74|280.14|281.43|279.83|0
1648222820000|2022-03-25 15:40:20|281.85|280.25|283.33|281.73|283.33|281.73|281.85|280.25|0
1648222830000|2022-03-25 15:40:30|283.12|281.52|283.75|282.15|283.75|282.15|283.12|281.52|0
1648222840000|2022-03-25 15:40:40|283.12|281.52|282.91|281.31|283.12|281.52|282.91|281.31|0
1648222850000|2022-03-25 15:40:50|283.43|281.83|283.12|281.52|283.43|281.83|282.91|281.31|0
1648222860000|2022-03-25 15:41:00|283.75|282.15|283.33|281.73|284.38|282.78|283.33|281.73|0
1648222870000|2022-03-25 15:41:10|284.17|282.57|284.38|282.78|284.38|282.78|284.17|282.57|0
1648222880000|2022-03-25 15:41:20|285.23|283.63|286.29|284.69|286.29|284.69|285.23|283.63|0
1648222890000|2022-03-25 15:41:30|286.07|284.47|286.5|284.9|286.5|284.9|285.96|284.36|0
1648222900000|2022-03-25 15:41:40|286.71|285.11|285.65|284.05|286.71|285.11|285.65|284.05|0
1648222910000|2022-03-25 15:41:50|286.29|284.69|287.35|285.75|287.77|286.17|286.29|284.69|0
1648222920000|2022-03-25 15:42:00|287.13|285.53|287.56|285.96|287.77|286.17|287.13|285.53|0
1648222930000|2022-03-25 15:42:10|287.34|285.74|287.34|285.74|287.56|285.96|287.34|285.74|0
1648222940000|2022-03-25 15:42:20|287.77|286.17|287.56|285.96|287.77|286.17|287.56|285.96|0
1648222950000|2022-03-25 15:42:30|287.34|285.74|287.56|285.96|287.56|285.96|287.13|285.53|0
1648222960000|2022-03-25 15:42:40|287.77|286.17|287.56|285.96|287.77|286.17|287.56|285.96|0
1648222970000|2022-03-25 15:42:50|287.34|285.74|286.39|284.79|287.45|285.85|286.39|284.79|0
1648222980000|2022-03-25 15:43:00|286.5|284.9|286.92|285.32|286.92|285.32|286.5|284.9|0
1648222990000|2022-03-25 15:43:10|287.02|285.42|286.28|284.68|287.02|285.42|286.28|284.68|0
1648223000000|2022-03-25 15:43:20|286.5|284.9|286.71|285.11|286.71|285.11|286.5|284.9|0
1648223010000|2022-03-25 15:43:30|286.28|284.68|286.07|284.47|286.28|284.68|286.07|284.47|0
1648223020000|2022-03-25 15:43:40|286.17|284.57|286.07|284.47|286.28|284.68|286.07|284.47|0
1648223030000|2022-03-25 15:43:50|285.65|284.05|285.65|284.05|285.86|284.26|285.65|284.05|0
1648223040000|2022-03-25 15:44:00|285.86|284.26|285.86|284.26|285.86|284.26|285.65|284.05|0
1648223050000|2022-03-25 15:44:10|286.07|284.47|286.28|284.68|286.28|284.68|286.07|284.47|0
1648223060000|2022-03-25 15:44:20|286.49|284.89|285.86|284.26|286.49|284.89|285.86|284.26|0
1648223070000|2022-03-25 15:44:30|286.28|284.68|286.28|284.68|286.28|284.68|286.07|284.47|0
1648223080000|2022-03-25 15:44:40|286.49|284.89|287.34|285.74|287.34|285.74|286.49|284.89|0
1648223090000|2022-03-25 15:44:50|287.55|285.95|287.66|286.06|287.66|286.06|287.55|285.95|0
1648223100000|2022-03-25 15:45:00|287.77|286.17|287.34|285.74|287.77|286.17|287.34|285.74|0
1648223110000|2022-03-25 15:45:10|287.13|285.53|286.71|285.11|287.13|285.53|286.07|284.47|0
1648223120000|2022-03-25 15:45:20|286.49|284.89|286.49|284.89|286.49|284.89|286.49|284.89|0
1648223130000|2022-03-25 15:45:30|286.28|284.68|285.96|284.36|286.28|284.68|285.86|284.26|0
1648223140000|2022-03-25 15:45:40|285.86|284.26|285.54|283.94|285.86|284.26|285.54|283.94|0
1648223150000|2022-03-25 15:45:50|285.43|283.83|286.49|284.89|286.49|284.89|285.43|283.83|0
1648223160000|2022-03-25 15:46:00|286.07|284.47|285.22|283.62|286.07|284.47|285.22|283.62|0
1648223170000|2022-03-25 15:46:10|285.43|283.83|285.43|283.83|285.65|284.05|285.43|283.83|0
1648223180000|2022-03-25 15:46:20|285.22|283.62|285.22|283.62|285.65|284.05|285.22|283.62|0
1648223190000|2022-03-25 15:46:30|285.01|283.41|284.59|282.99|285.01|283.41|284.59|282.99|0
1648223200000|2022-03-25 15:46:40|284.38|282.78|284.38|282.78|284.8|283.2|284.38|282.78|0
1648223210000|2022-03-25 15:46:50|284.8|283.2|285.01|283.41|285.22|283.62|284.8|283.2|0
1648223220000|2022-03-25 15:47:00|284.8|283.2|283.95|282.35|284.8|283.2|283.95|282.35|0
1648223230000|2022-03-25 15:47:10|283.74|282.14|284.48|282.88|284.59|282.99|283.74|282.14|0
1648223240000|2022-03-25 15:47:20|284.59|282.99|283.95|282.35|284.59|282.99|283.95|282.35|0
1648223250000|2022-03-25 15:47:30|283.74|282.14|284.16|282.56|284.16|282.56|283.74|282.14|0
1648223260000|2022-03-25 15:47:40|284.05|282.45|284.16|282.56|284.16|282.56|284.05|282.45|0
1648223270000|2022-03-25 15:47:50|284.38|282.78|284.59|282.99|284.59|282.99|284.38|282.78|0
1648223280000|2022-03-25 15:48:00|284.38|282.78|283.53|281.93|284.38|282.78|283.53|281.93|0
1648223290000|2022-03-25 15:48:10|284.05|282.45|284.59|282.99|284.59|282.99|284.05|282.45|0
1648223300000|2022-03-25 15:48:20|284.38|282.78|284.9|283.3|284.9|283.3|284.38|282.78|0
1648223310000|2022-03-25 15:48:30|285.01|283.41|284.59|282.99|285.22|283.62|284.59|282.99|0
1648223320000|2022-03-25 15:48:40|284.37|282.77|285.01|283.41|285.22|283.62|284.37|282.77|0
1648223330000|2022-03-25 15:48:50|285.22|283.62|284.8|283.2|285.22|283.62|284.8|283.2|0
1648223340000|2022-03-25 15:49:00|283.74|282.14|282.9|281.3|283.74|282.14|282.9|281.3|0
1648223350000|2022-03-25 15:49:10|281.84|280.24|282.47|280.87|282.58|280.98|281.84|280.24|0
1648223360000|2022-03-25 15:49:20|282.79|281.19|282.9|281.3|283.11|281.51|282.79|281.19|0
1648223370000|2022-03-25 15:49:30|283.11|281.51|283.63|282.03|283.63|282.03|283.11|281.51|0
1648223380000|2022-03-25 15:49:40|283.32|281.72|282.9|281.3|283.32|281.72|282.9|281.3|0
1648223390000|2022-03-25 15:49:50|282.79|281.19|282.26|280.66|282.79|281.19|282.26|280.66|0
1648223400000|2022-03-25 15:50:00|282.47|280.87|282.26|280.66|282.9|281.3|282.26|280.66|0
1648223410000|2022-03-25 15:50:10|282.36|280.76|283.11|281.51|283.11|281.51|282.26|280.66|0
1648223420000|2022-03-25 15:50:20|283.32|281.72|283.32|281.72|283.74|282.14|283.32|281.72|0
1648223430000|2022-03-25 15:50:30|284.16|282.56|284.16|282.56|284.8|283.2|284.16|282.56|0
1648223440000|2022-03-25 15:50:40|283.95|282.35|284.58|282.98|284.58|282.98|283.95|282.35|0
1648223450000|2022-03-25 15:50:50|284.16|282.56|284.58|282.98|284.58|282.98|284.16|282.56|0
1648223460000|2022-03-25 15:51:00|284.16|282.56|283.95|282.35|284.16|282.56|283.74|282.14|0
1648223470000|2022-03-25 15:51:10|283.84|282.24|284.26|282.66|284.26|282.66|283.74|282.14|0
1648223480000|2022-03-25 15:51:20|284.16|282.56|284.79|283.19|284.79|283.19|284.16|282.56|0
1648223490000|2022-03-25 15:51:30|284.58|282.98|283.74|282.14|284.58|282.98|283.74|282.14|0
1648223500000|2022-03-25 15:51:40|283.32|281.72|283.1|281.5|283.32|281.72|283.1|281.5|0
1648223510000|2022-03-25 15:51:50|283.95|282.35|284.26|282.66|284.37|282.77|283.95|282.35|0
1648223520000|2022-03-25 15:52:00|284.37|282.77|284.58|282.98|284.58|282.98|284.26|282.66|0
1648223530000|2022-03-25 15:52:10|284.68|283.08|285.64|284.04|285.85|284.25|284.68|283.08|0
1648223540000|2022-03-25 15:52:20|285.85|284.25|285.85|284.25|285.85|284.25|285.64|284.04|0
1648223550000|2022-03-25 15:52:30|286.06|284.46|285.64|284.04|286.06|284.46|285.64|284.04|0
1648223560000|2022-03-25 15:52:40|285.95|284.35|286.16|284.56|286.49|284.89|285.85|284.25|0
1648223570000|2022-03-25 15:52:50|286.06|284.46|286.38|284.78|286.38|284.78|285.85|284.25|0
1648223580000|2022-03-25 15:53:00|286.91|285.31|286.48|284.88|286.91|285.31|286.06|284.46|0
1648223590000|2022-03-25 15:53:10|287.33|285.73|287.54|285.94|287.54|285.94|287.12|285.52|0
1648223600000|2022-03-25 15:53:20|287.12|285.52|287.12|285.52|287.12|285.52|286.59|284.99|0
1648223610000|2022-03-25 15:53:30|286.91|285.31|287.12|285.52|287.12|285.52|286.8|285.2|0
1648223620000|2022-03-25 15:53:40|286.91|285.31|286.7|285.1|287.12|285.52|286.48|284.88|0
1648223630000|2022-03-25 15:53:50|286.37|284.77|286.16|284.56|286.37|284.77|286.06|284.46|0
1648223640000|2022-03-25 15:54:00|285.53|283.93|284.26|282.66|285.53|283.93|284.26|282.66|0
1648223650000|2022-03-25 15:54:10|283.95|282.35|283.52|281.92|283.95|282.35|283.52|281.92|0
1648223660000|2022-03-25 15:54:20|283.31|281.71|282.47|280.87|283.31|281.71|282.47|280.87|0
1648223670000|2022-03-25 15:54:30|283.52|281.92|283.1|281.5|283.52|281.92|282.89|281.29|0
1648223680000|2022-03-25 15:54:40|282.89|281.29|283.52|281.92|283.52|281.92|282.89|281.29|0
1648223690000|2022-03-25 15:54:50|283.41|281.81|282.68|281.08|283.41|281.81|282.68|281.08|0
1648223700000|2022-03-25 15:55:00|282.47|280.87|282.99|281.39|282.99|281.39|282.47|280.87|0
1648223710000|2022-03-25 15:55:10|283.31|281.71|283.31|281.71|283.31|281.71|283.1|281.5|0
1648223720000|2022-03-25 15:55:20|282.89|281.29|282.26|280.66|282.89|281.29|282.26|280.66|0
1648223730000|2022-03-25 15:55:30|281.84|280.24|281.73|280.13|281.84|280.24|281.73|280.13|0
1648223740000|2022-03-25 15:55:40|281.41|279.81|280.57|278.97|281.41|279.81|280.57|278.97|0
1648223750000|2022-03-25 15:55:50|280.78|279.18|280.78|279.18|280.78|279.18|280.57|278.97|0
1648223760000|2022-03-25 15:56:00|280.99|279.39|281.41|279.81|281.41|279.81|280.99|279.39|0
1648223770000|2022-03-25 15:56:10|280.32|278.72|279.68|278.08|280.42|278.82|279.68|278.08|0
1648223780000|2022-03-25 15:56:20|279.89|278.29|280|278.4|280|278.4|279.89|278.29|0
1648223790000|2022-03-25 15:56:30|279.68|278.08|279.26|277.66|279.68|278.08|279.26|277.66|0
1648223800000|2022-03-25 15:56:40|279.15|277.55|279.57|277.97|279.57|277.97|279.05|277.45|0
1648223810000|2022-03-25 15:56:50|279.47|277.87|278.84|277.24|279.47|277.87|278.84|277.24|0
1648223820000|2022-03-25 15:57:00|278.94|277.34|278.2|276.6|278.94|277.34|278.09|276.49|0
1648223830000|2022-03-25 15:57:10|277.78|276.18|277.78|276.18|277.99|276.39|277.57|275.97|0
1648223840000|2022-03-25 15:57:20|277.99|276.39|277.57|275.97|277.99|276.39|277.57|275.97|0
1648223850000|2022-03-25 15:57:30|277.36|275.76|277.15|275.55|277.36|275.76|276.94|275.34|0
1648223860000|2022-03-25 15:57:40|277.36|275.76|277.04|275.44|277.36|275.76|277.04|275.44|0
1648223870000|2022-03-25 15:57:50|276.94|275.34|277.15|275.55|277.36|275.76|276.94|275.34|0
1648223880000|2022-03-25 15:58:00|276.94|275.34|276.72|275.12|277.57|275.97|276.72|275.12|0
1648223890000|2022-03-25 15:58:10|276.3|274.7|276.51|274.91|276.72|275.12|276.3|274.7|0
1648223900000|2022-03-25 15:58:20|276.83|275.23|277.67|276.07|277.67|276.07|276.83|275.23|0
1648223910000|2022-03-25 15:58:30|277.99|276.39|278.2|276.6|278.41|276.81|277.99|276.39|0
1648223920000|2022-03-25 15:58:40|277.57|275.97|277.15|275.55|277.57|275.97|277.15|275.55|0
1648223930000|2022-03-25 15:58:50|276.93|275.33|277.67|276.07|277.67|276.07|276.93|275.33|0
1648223940000|2022-03-25 15:59:00|277.99|276.39|279.04|277.44|279.04|277.44|277.99|276.39|0
1648223950000|2022-03-25 15:59:10|279.36|277.76|279.47|277.87|279.47|277.87|279.36|277.76|0
1648223960000|2022-03-25 15:59:20|279.04|277.44|279.26|277.66|279.26|277.66|279.04|277.44|0
1648223970000|2022-03-25 15:59:30|279.47|277.87|279.47|277.87|279.68|278.08|279.47|277.87|0
1648223980000|2022-03-25 15:59:40|279.26|277.66|280.1|278.5|280.53|278.93|279.26|277.66|0
1648223990000|2022-03-25 15:59:50|280.31|278.71|280.1|278.5|280.31|278.71|280.1|278.5|0
1648224000000|2022-03-25 16:00:00|279.47|277.87|280.52|278.92|280.52|278.92|279.47|277.87|0
1648224010000|2022-03-25 16:00:10|281.37|279.77|281.37|279.77|281.37|279.77|281.16|279.56|0
1648224020000|2022-03-25 16:00:20|281.58|279.98|281.05|279.45|281.58|279.98|280.95|279.35|0
1648224030000|2022-03-25 16:00:30|280.31|278.71|280.31|278.71|280.52|278.92|280.31|278.71|0
1648224040000|2022-03-25 16:00:40|280.1|278.5|279.89|278.29|280.1|278.5|279.89|278.29|0
1648224050000|2022-03-25 16:00:50|279.68|278.08|279.89|278.29|280.1|278.5|279.68|278.08|0
1648224060000|2022-03-25 16:01:00|279.68|278.08|278.83|277.23|279.68|278.08|278.83|277.23|0
1648224070000|2022-03-25 16:01:10|278.41|276.81|279.04|277.44|279.04|277.44|278.41|276.81|0
1648224080000|2022-03-25 16:01:20|278.83|277.23|278.62|277.02|278.83|277.23|278.62|277.02|0
1648224090000|2022-03-25 16:01:30|278.2|276.6|278.51|276.91|278.51|276.91|278.2|276.6|0
1648224100000|2022-03-25 16:01:40|278.83|277.23|279.04|277.44|279.04|277.44|278.72|277.12|0
1648224110000|2022-03-25 16:01:50|279.25|277.65|279.04|277.44|279.46|277.86|279.04|277.44|0
1648224120000|2022-03-25 16:02:00|278.93|277.33|279.89|278.29|279.89|278.29|278.93|277.33|0
1648224130000|2022-03-25 16:02:10|280.1|278.5|279.46|277.86|280.1|278.5|279.25|277.65|0
1648224140000|2022-03-25 16:02:20|279.89|278.29|279.04|277.44|279.89|278.29|279.04|277.44|0
1648224150000|2022-03-25 16:02:30|278.83|277.23|279.04|277.44|279.14|277.54|278.62|277.02|0
1648224160000|2022-03-25 16:02:40|278.83|277.23|278.62|277.02|278.83|277.23|278.2|276.6|0
1648224170000|2022-03-25 16:02:50|278.2|276.6|277.98|276.38|278.2|276.6|277.77|276.17|0
1648224180000|2022-03-25 16:03:00|277.77|276.17|278.62|277.02|278.62|277.02|277.77|276.17|0
1648224190000|2022-03-25 16:03:10|279.04|277.44|278.83|277.23|279.04|277.44|278.83|277.23|0
1648224200000|2022-03-25 16:03:20|279.14|277.54|279.67|278.07|279.67|278.07|279.14|277.54|0
1648224210000|2022-03-25 16:03:30|279.46|277.86|279.67|278.07|279.78|278.18|279.25|277.65|0
1648224220000|2022-03-25 16:03:40|279.78|278.18|279.46|277.86|279.78|278.18|279.35|277.75|0
1648224230000|2022-03-25 16:03:50|278.83|277.23|278.72|277.12|278.83|277.23|278.62|277.02|0
1648224240000|2022-03-25 16:04:00|279.35|277.75|279.67|278.07|279.67|278.07|279.35|277.75|0
1648224250000|2022-03-25 16:04:10|280.1|278.5|279.89|278.29|280.31|278.71|279.89|278.29|0
1648224260000|2022-03-25 16:04:20|279.78|278.18|279.67|278.07|279.89|278.29|279.67|278.07|0
1648224270000|2022-03-25 16:04:30|280.31|278.71|280.73|279.13|280.73|279.13|280.31|278.71|0
1648224280000|2022-03-25 16:04:40|280.94|279.34|280.31|278.71|280.94|279.34|280.31|278.71|0
1648224290000|2022-03-25 16:04:50|280.1|278.5|280.1|278.5|280.52|278.92|280.1|278.5|0
1648224300000|2022-03-25 16:05:00|280.52|278.92|280.94|279.34|282|280.4|280.52|278.92|0
1648224310000|2022-03-25 16:05:10|281.37|279.77|282.21|280.61|282.21|280.61|281.37|279.77|0
1648224320000|2022-03-25 16:05:20|282.43|280.83|282.21|280.61|282.64|281.04|282.21|280.61|0
1648224330000|2022-03-25 16:05:30|282.43|280.83|282.21|280.61|282.64|281.04|282|280.4|0
1648224340000|2022-03-25 16:05:40|282.43|280.83|282.43|280.83|282.64|281.04|282.43|280.83|0
1648224350000|2022-03-25 16:05:50|282.85|281.25|283.06|281.46|283.06|281.46|282.85|281.25|0
1648224360000|2022-03-25 16:06:00|283.28|281.68|282.85|281.25|283.38|281.78|282.85|281.25|0
1648224370000|2022-03-25 16:06:10|282.64|281.04|283.06|281.46|283.06|281.46|282.64|281.04|0
1648224380000|2022-03-25 16:06:20|282.85|281.25|283.16|281.56|283.16|281.56|282.64|281.04|0
1648224390000|2022-03-25 16:06:30|283.49|281.89|283.49|281.89|283.49|281.89|282.85|281.25|0
1648224400000|2022-03-25 16:06:40|283.7|282.1|283.49|281.89|283.7|282.1|283.49|281.89|0
1648224410000|2022-03-25 16:06:50|283.7|282.1|283.91|282.31|283.91|282.31|283.7|282.1|0
1648224420000|2022-03-25 16:07:00|284.13|282.53|284.34|282.74|284.34|282.74|284.13|282.53|0
1648224430000|2022-03-25 16:07:10|284.55|282.95|284.76|283.16|284.87|283.27|284.55|282.95|0
1648224440000|2022-03-25 16:07:20|284.34|282.74|284.12|282.52|284.34|282.74|284.12|282.52|0
1648224450000|2022-03-25 16:07:30|284.23|282.63|284.31|282.71|284.76|283.16|284.23|282.63|0
1648224460000|2022-03-25 16:07:40|284.09|282.49|284.09|282.49|284.09|282.49|283.67|282.07|0
1648224470000|2022-03-25 16:07:50|283.67|282.07|284.31|282.71|284.31|282.71|283.67|282.07|0
1648224480000|2022-03-25 16:08:00|283.88|282.28|283.45|281.85|283.88|282.28|283.45|281.85|0
1648224490000|2022-03-25 16:08:10|283.24|281.64|283.88|282.28|283.88|282.28|283.24|281.64|0
1648224500000|2022-03-25 16:08:20|284.09|282.49|284.73|283.13|284.73|283.13|284.09|282.49|0
1648224510000|2022-03-25 16:08:30|284.52|282.92|284.94|283.34|284.94|283.34|284.52|282.92|0
1648224520000|2022-03-25 16:08:40|285.37|283.77|285.58|283.98|285.58|283.98|285.37|283.77|0
1648224530000|2022-03-25 16:08:50|286.01|284.41|286.44|284.84|286.44|284.84|285.8|284.2|0
1648224540000|2022-03-25 16:09:00|286.01|284.41|286.22|284.62|286.22|284.62|286.01|284.41|0
1648224550000|2022-03-25 16:09:10|286.01|284.41|286.01|284.41|286.22|284.62|286.01|284.41|0
1648224560000|2022-03-25 16:09:20|286.22|284.62|285.58|283.98|286.22|284.62|285.58|283.98|0
1648224570000|2022-03-25 16:09:30|285.37|283.77|285.47|283.87|285.47|283.87|284.94|283.34|0
1648224580000|2022-03-25 16:09:40|285.37|283.77|284.94|283.34|285.37|283.77|284.73|283.13|0
1648224590000|2022-03-25 16:09:50|284.73|283.13|284.52|282.92|285.26|283.66|284.52|282.92|0
1648224600000|2022-03-25 16:10:00|284.73|283.13|284.94|283.34|284.94|283.34|284.41|282.81|0
1648224610000|2022-03-25 16:10:10|285.37|283.77|286.01|284.41|286.01|284.41|285.37|283.77|0
1648224620000|2022-03-25 16:10:20|285.8|284.2|286.11|284.51|286.11|284.51|285.8|284.2|0
1648224630000|2022-03-25 16:10:30|285.37|283.77|285.16|283.56|285.37|283.77|285.16|283.56|0
1648224640000|2022-03-25 16:10:40|285.37|283.77|285.16|283.56|285.37|283.77|285.04|283.44|0
1648224650000|2022-03-25 16:10:50|284.94|283.34|284.73|283.13|285.16|283.56|284.73|283.13|0
1648224660000|2022-03-25 16:11:00|284.52|282.92|284.94|283.34|284.94|283.34|284.4|282.8|0
1648224670000|2022-03-25 16:11:10|285.15|283.55|287.08|285.48|287.08|285.48|285.15|283.55|0
1648224680000|2022-03-25 16:11:20|286.86|285.26|286.86|285.26|286.96|285.36|286.65|285.05|0
1648224690000|2022-03-25 16:11:30|287.08|285.48|287.29|285.69|287.29|285.69|287.08|285.48|0
1648224700000|2022-03-25 16:11:40|287.08|285.48|287.08|285.48|287.08|285.48|287.08|285.48|0
1648224710000|2022-03-25 16:11:50|286.86|285.26|286.86|285.26|286.86|285.26|286.86|285.26|0
1648224720000|2022-03-25 16:12:00|287.29|285.69|286.86|285.26|287.29|285.69|286.86|285.26|0
1648224730000|2022-03-25 16:12:10|287.29|285.69|287.5|285.9|287.5|285.9|287.29|285.69|0
1648224740000|2022-03-25 16:12:20|287.72|286.12|287.72|286.12|287.72|286.12|287.72|286.12|0
1648224750000|2022-03-25 16:12:30|287.07|285.47|287.07|285.47|287.29|285.69|287.07|285.47|0
1648224760000|2022-03-25 16:12:40|287.5|285.9|287.5|285.9|287.5|285.9|287.29|285.69|0
1648224770000|2022-03-25 16:12:50|286.86|285.26|286.65|285.05|287.07|285.47|286.65|285.05|0
1648224780000|2022-03-25 16:13:00|286.43|284.83|286.22|284.62|286.43|284.83|286.22|284.62|0
1648224790000|2022-03-25 16:13:10|286.43|284.83|286.65|285.05|286.86|285.26|286.43|284.83|0
1648224800000|2022-03-25 16:13:20|286.86|285.26|287.29|285.69|287.29|285.69|286.86|285.26|0
1648224810000|2022-03-25 16:13:30|287.07|285.47|287.29|285.69|287.29|285.69|287.07|285.47|0
1648224820000|2022-03-25 16:13:40|287.5|285.9|287.72|286.12|287.72|286.12|287.5|285.9|0
1648224830000|2022-03-25 16:13:50|287.5|285.9|287.29|285.69|287.5|285.9|287.29|285.69|0
1648224840000|2022-03-25 16:14:00|287.5|285.9|287.29|285.69|288.14|286.54|287.29|285.69|0
1648224850000|2022-03-25 16:14:10|286.65|285.05|287.5|285.9|287.5|285.9|286.65|285.05|0
1648224860000|2022-03-25 16:14:20|287.71|286.11|287.5|285.9|287.71|286.11|287.07|285.47|0
1648224870000|2022-03-25 16:14:30|287.71|286.11|287.71|286.11|287.71|286.11|287.71|286.11|0
1648224880000|2022-03-25 16:14:40|287.93|286.33|287.39|285.79|287.93|286.33|287.39|285.79|0
1648224890000|2022-03-25 16:14:50|287.93|286.33|287.93|286.33|288.14|286.54|287.93|286.33|0
1648224900000|2022-03-25 16:15:00|288.36|286.76|287.29|285.69|288.36|286.76|287.29|285.69|0
1648224910000|2022-03-25 16:15:10|287.71|286.11|287.71|286.11|287.93|286.33|287.71|286.11|0
1648224920000|2022-03-25 16:15:20|287.6|286|287.93|286.33|287.93|286.33|287.6|286|0
1648224930000|2022-03-25 16:15:30|287.71|286.11|287.93|286.33|287.93|286.33|287.71|286.11|0
1648224940000|2022-03-25 16:15:40|287.5|285.9|287.71|286.11|287.71|286.11|287.5|285.9|0
1648224950000|2022-03-25 16:15:50|287.6|286|286.43|284.83|287.71|286.11|286.43|284.83|0
1648224960000|2022-03-25 16:16:00|286.22|284.62|287.07|285.47|287.07|285.47|286.22|284.62|0
1648224970000|2022-03-25 16:16:10|286.86|285.26|286.22|284.62|286.86|285.26|286.22|284.62|0
1648224980000|2022-03-25 16:16:20|286.43|284.83|286.32|284.72|286.43|284.83|286.22|284.62|0
1648224990000|2022-03-25 16:16:30|286.22|284.62|286.22|284.62|286.22|284.62|286|284.4|0
1648225000000|2022-03-25 16:16:40|285.79|284.19|286|284.4|286|284.4|285.79|284.19|0
1648225010000|2022-03-25 16:16:50|285.79|284.19|286|284.4|286|284.4|285.79|284.19|0
1648225020000|2022-03-25 16:17:00|285.79|284.19|285.79|284.19|286|284.4|285.79|284.19|0
1648225030000|2022-03-25 16:17:10|285.15|283.55|284.94|283.34|285.15|283.55|284.94|283.34|0
1648225040000|2022-03-25 16:17:20|284.72|283.12|284.72|283.12|284.72|283.12|284.51|282.91|0
1648225050000|2022-03-25 16:17:30|285.15|283.55|286|284.4|286|284.4|285.15|283.55|0
1648225060000|2022-03-25 16:17:40|286.21|284.61|286.21|284.61|286.21|284.61|286|284.4|0
1648225070000|2022-03-25 16:17:50|285.79|284.19|286|284.4|286|284.4|285.79|284.19|0
1648225080000|2022-03-25 16:18:00|286.1|284.5|287.07|285.47|287.07|285.47|286.1|284.5|0
1648225090000|2022-03-25 16:18:10|287.92|286.32|288.14|286.54|288.35|286.75|287.92|286.32|0
1648225100000|2022-03-25 16:18:20|288.57|286.97|287.92|286.32|288.57|286.97|287.92|286.32|0
1648225110000|2022-03-25 16:18:30|287.5|285.9|287.81|286.21|287.92|286.32|287.5|285.9|0
1648225120000|2022-03-25 16:18:40|287.92|286.32|288.14|286.54|288.14|286.54|287.71|286.11|0
1648225130000|2022-03-25 16:18:50|287.92|286.32|288.14|286.54|288.14|286.54|287.71|286.11|0
1648225140000|2022-03-25 16:19:00|288.03|286.43|288.35|286.75|288.35|286.75|287.92|286.32|0
1648225150000|2022-03-25 16:19:10|288.57|286.97|288.57|286.97|288.57|286.97|288.57|286.97|0
1648225160000|2022-03-25 16:19:20|288.35|286.75|288.99|287.39|288.99|287.39|288.35|286.75|0
1648225170000|2022-03-25 16:19:30|288.78|287.18|288.78|287.18|288.99|287.39|288.78|287.18|0
1648225180000|2022-03-25 16:19:40|288.99|287.39|288.78|287.18|288.99|287.39|288.78|287.18|0
1648225190000|2022-03-25 16:19:50|288.35|286.75|288.56|286.96|288.99|287.39|288.35|286.75|0
1648225200000|2022-03-25 16:20:00|288.45|286.85|288.02|286.42|288.45|286.85|288.02|286.42|0
1648225210000|2022-03-25 16:20:10|287.92|286.32|288.14|286.54|288.35|286.75|287.92|286.32|0
1648225220000|2022-03-25 16:20:20|287.92|286.32|287.83|286.23|287.92|286.32|287.71|286.11|0
1648225230000|2022-03-25 16:20:30|287.62|286.02|288.04|286.44|288.26|286.66|287.62|286.02|0
1648225240000|2022-03-25 16:20:40|287.83|286.23|286.68|285.08|287.83|286.23|286.68|285.08|0
1648225250000|2022-03-25 16:20:50|287.33|285.73|287.33|285.73|287.33|285.73|287.33|285.73|0
1648225260000|2022-03-25 16:21:00|286.9|285.3|287.97|286.37|287.97|286.37|286.9|285.3|0
1648225270000|2022-03-25 16:21:10|288.4|286.8|288.61|287.01|288.61|287.01|288.4|286.8|0
1648225280000|2022-03-25 16:21:20|288.83|287.23|289.04|287.44|289.04|287.44|288.83|287.23|0
1648225290000|2022-03-25 16:21:30|288.83|287.23|289.04|287.44|289.04|287.44|288.83|287.23|0
1648225300000|2022-03-25 16:21:40|288.83|287.23|288.83|287.23|289.04|287.44|288.83|287.23|0
1648225310000|2022-03-25 16:21:50|288.61|287.01|288.4|286.8|288.61|287.01|288.4|286.8|0
1648225320000|2022-03-25 16:22:00|288.18|286.58|288.18|286.58|288.18|286.58|287.97|286.37|0
1648225330000|2022-03-25 16:22:10|287.75|286.15|287.75|286.15|288.4|286.8|287.75|286.15|0
1648225340000|2022-03-25 16:22:20|287.54|285.94|287.32|285.72|287.54|285.94|287.32|285.72|0
1648225350000|2022-03-25 16:22:30|287.54|285.94|287.54|285.94|287.54|285.94|287.11|285.51|0
1648225360000|2022-03-25 16:22:40|287.32|285.72|286.9|285.3|287.32|285.72|286.78|285.18|0
1648225370000|2022-03-25 16:22:50|286.68|285.08|286.47|284.87|286.68|285.08|286.47|284.87|0
1648225380000|2022-03-25 16:23:00|286.68|285.08|286.47|284.87|286.68|285.08|286.47|284.87|0
1648225390000|2022-03-25 16:23:10|286.25|284.65|286.47|284.87|286.68|285.08|286.25|284.65|0
1648225400000|2022-03-25 16:23:20|286.78|285.18|286.25|284.65|286.78|285.18|286.25|284.65|0
1648225410000|2022-03-25 16:23:30|286.47|284.87|286.04|284.44|286.47|284.87|286.04|284.44|0
1648225420000|2022-03-25 16:23:40|285.82|284.22|285.61|284.01|285.82|284.22|285.61|284.01|0
1648225430000|2022-03-25 16:23:50|285.4|283.8|285.4|283.8|285.4|283.8|285.18|283.58|0
1648225440000|2022-03-25 16:24:00|285.5|283.9|285.61|284.01|285.61|284.01|285.28|283.68|0
1648225450000|2022-03-25 16:24:10|285.4|283.8|286.04|284.44|286.04|284.44|285.18|283.58|0
1648225460000|2022-03-25 16:24:20|285.93|284.33|285.82|284.22|286.04|284.44|285.82|284.22|0
1648225470000|2022-03-25 16:24:30|286.04|284.44|286.04|284.44|286.04|284.44|285.61|284.01|0
1648225480000|2022-03-25 16:24:40|285.93|284.33|286.68|285.08|286.68|285.08|285.93|284.33|0
1648225490000|2022-03-25 16:24:50|286.46|284.86|286.46|284.86|286.46|284.86|286.46|284.86|0
1648225500000|2022-03-25 16:25:00|286.89|285.29|287.75|286.15|287.75|286.15|286.89|285.29|0
1648225510000|2022-03-25 16:25:10|288.82|287.22|288.39|286.79|288.82|287.22|288.39|286.79|0
1648225520000|2022-03-25 16:25:20|288.07|286.47|287.75|286.15|288.07|286.47|287.54|285.94|0
1648225530000|2022-03-25 16:25:30|287.96|286.36|288.39|286.79|288.61|287.01|287.96|286.36|0
1648225540000|2022-03-25 16:25:40|288.18|286.58|286.68|285.08|288.18|286.58|286.68|285.08|0
1648225550000|2022-03-25 16:25:50|286.89|285.29|285.61|284.01|286.89|285.29|285.61|284.01|0
1648225560000|2022-03-25 16:26:00|285.39|283.79|284.75|283.15|285.61|284.01|284.75|283.15|0
1648225570000|2022-03-25 16:26:10|284.11|282.51|283.47|281.87|284.11|282.51|283.47|281.87|0
1648225580000|2022-03-25 16:26:20|283.9|282.3|283.9|282.3|283.9|282.3|283.68|282.08|0
1648225590000|2022-03-25 16:26:30|283.68|282.08|284.75|283.15|284.75|283.15|283.68|282.08|0
1648225600000|2022-03-25 16:26:40|284.11|282.51|284.32|282.72|284.43|282.83|284.11|282.51|0
1648225610000|2022-03-25 16:26:50|284.54|282.94|283.9|282.3|284.75|283.15|283.9|282.3|0
1648225620000|2022-03-25 16:27:00|284.32|282.72|284.75|283.15|284.75|283.15|284.11|282.51|0
1648225630000|2022-03-25 16:27:10|284.54|282.94|285.18|283.58|285.18|283.58|284.54|282.94|0
1648225640000|2022-03-25 16:27:20|285.39|283.79|284.54|282.94|285.39|283.79|284.54|282.94|0
1648225650000|2022-03-25 16:27:30|284.32|282.72|284.32|282.72|284.54|282.94|284.32|282.72|0
1648225660000|2022-03-25 16:27:40|284.54|282.94|284.75|283.15|284.75|283.15|284.54|282.94|0
1648225670000|2022-03-25 16:27:50|284.96|283.36|285.18|283.58|285.39|283.79|284.96|283.36|0
1648225680000|2022-03-25 16:28:00|285.61|284.01|286.68|285.08|286.68|285.08|285.61|284.01|0
1648225690000|2022-03-25 16:28:10|286.46|284.86|286.68|285.08|286.68|285.08|286.46|284.86|0
1648225700000|2022-03-25 16:28:20|286.89|285.29|287.21|285.61|287.32|285.72|286.68|285.08|0
1648225710000|2022-03-25 16:28:30|287.1|285.5|287.1|285.5|287.1|285.5|286.89|285.29|0
1648225720000|2022-03-25 16:28:40|287.53|285.93|287.32|285.72|287.53|285.93|287.32|285.72|0
1648225730000|2022-03-25 16:28:50|287.75|286.15|287.75|286.15|288.17|286.57|287.75|286.15|0
1648225740000|2022-03-25 16:29:00|287.32|285.72|286.67|285.07|287.32|285.72|286.25|284.65|0
1648225750000|2022-03-25 16:29:10|286.25|284.65|286.03|284.43|286.25|284.65|286.03|284.43|0
1648225760000|2022-03-25 16:29:20|286.13|284.53|286.03|284.43|286.13|284.53|285.6|284|0
1648225770000|2022-03-25 16:29:30|286.46|284.86|286.89|285.29|286.89|285.29|286.46|284.86|0
1648225780000|2022-03-25 16:29:40|286.67|285.07|286.89|285.29|286.89|285.29|286.67|285.07|0
1648225790000|2022-03-25 16:29:50|287.1|285.5|287.96|286.36|287.96|286.36|287.1|285.5|0
1648225800000|2022-03-25 16:30:00|288.17|286.57|287.1|285.5|288.17|286.57|287.1|285.5|0
1648225810000|2022-03-25 16:30:10|286.89|285.29|286.89|285.29|286.89|285.29|286.78|285.18|0
1648225820000|2022-03-25 16:30:20|286.46|284.86|286.46|284.86|286.46|284.86|286.24|284.64|0
1648225830000|2022-03-25 16:30:30|286.24|284.64|287.1|285.5|287.1|285.5|286.24|284.64|0
1648225840000|2022-03-25 16:30:40|287.32|285.72|286.67|285.07|287.32|285.72|286.46|284.86|0
1648225850000|2022-03-25 16:30:50|286.13|284.53|286.89|285.29|287.1|285.5|286.13|284.53|0
1648225860000|2022-03-25 16:31:00|285.39|283.79|285.49|283.89|285.6|284|285.39|283.79|0
1648225870000|2022-03-25 16:31:10|285.17|283.57|285.39|283.79|285.39|283.79|285.17|283.57|0
1648225880000|2022-03-25 16:31:20|285.17|283.57|284.96|283.36|285.39|283.79|284.96|283.36|0
1648225890000|2022-03-25 16:31:30|285.39|283.79|285.6|284|285.6|284|285.39|283.79|0
1648225900000|2022-03-25 16:31:40|286.13|284.53|285.82|284.22|286.24|284.64|285.82|284.22|0
1648225910000|2022-03-25 16:31:50|286.03|284.43|286.03|284.43|286.03|284.43|286.03|284.43|0
1648225920000|2022-03-25 16:32:00|286.24|284.64|286.24|284.64|286.46|284.86|286.13|284.53|0
1648225930000|2022-03-25 16:32:10|286.89|285.29|286.89|285.29|286.89|285.29|286.89|285.29|0
1648225940000|2022-03-25 16:32:20|287.1|285.5|285.81|284.21|287.1|285.5|285.81|284.21|0
1648225950000|2022-03-25 16:32:30|286.03|284.43|285.6|284|286.03|284.43|285.6|284|0
1648225960000|2022-03-25 16:32:40|285.39|283.79|285.17|283.57|285.39|283.79|285.17|283.57|0
1648225970000|2022-03-25 16:32:50|285.6|284|285.81|284.21|285.81|284.21|285.39|283.79|0
1648225980000|2022-03-25 16:33:00|285.17|283.57|284.96|283.36|285.39|283.79|284.96|283.36|0
1648225990000|2022-03-25 16:33:10|284.75|283.15|284.42|282.82|284.75|283.15|284.32|282.72|0
1648226000000|2022-03-25 16:33:20|284.96|283.36|285.17|283.57|285.17|283.57|284.75|283.15|0
1648226010000|2022-03-25 16:33:30|285.81|284.21|285.6|284|285.92|284.32|285.6|284|0
1648226020000|2022-03-25 16:33:40|285.27|283.67|285.6|284|285.81|284.21|285.17|283.57|0
1648226030000|2022-03-25 16:33:50|285.39|283.79|285.6|284|285.7|284.1|285.39|283.79|0
1648226040000|2022-03-25 16:34:00|285.81|284.21|285.7|284.1|286.03|284.43|285.7|284.1|0
1648226050000|2022-03-25 16:34:10|286.24|284.64|286.24|284.64|286.45|284.85|286.24|284.64|0
1648226060000|2022-03-25 16:34:20|286.03|284.43|285.6|284|286.03|284.43|285.17|283.57|0
1648226070000|2022-03-25 16:34:30|285.81|284.21|286.45|284.85|286.45|284.85|285.81|284.21|0
1648226080000|2022-03-25 16:34:40|286.67|285.07|286.67|285.07|286.88|285.28|286.67|285.07|0
1648226090000|2022-03-25 16:34:50|286.88|285.28|287.74|286.14|287.74|286.14|286.77|285.17|0
1648226100000|2022-03-25 16:35:00|287.53|285.93|285.6|284|287.53|285.93|285.6|284|0
1648226110000|2022-03-25 16:35:10|285.17|283.57|286.24|284.64|286.24|284.64|285.17|283.57|0
1648226120000|2022-03-25 16:35:20|285.81|284.21|285.17|283.57|285.81|284.21|284.96|283.36|0
1648226130000|2022-03-25 16:35:30|285.38|283.78|285.6|284|285.6|284|285.17|283.57|0
1648226140000|2022-03-25 16:35:40|286.03|284.43|286.03|284.43|286.03|284.43|285.81|284.21|0
1648226150000|2022-03-25 16:35:50|286.67|285.07|286.88|285.28|286.88|285.28|286.56|284.96|0
1648226160000|2022-03-25 16:36:00|286.67|285.07|286.02|284.42|286.67|285.07|286.02|284.42|0
1648226170000|2022-03-25 16:36:10|286.24|284.64|285.81|284.21|286.24|284.64|285.81|284.21|0
1648226180000|2022-03-25 16:36:20|285.6|284|285.17|283.57|286.02|284.42|285.17|283.57|0
1648226190000|2022-03-25 16:36:30|285.27|283.67|285.17|283.57|285.38|283.78|285.17|283.57|0
1648226200000|2022-03-25 16:36:40|285.6|284|285.38|283.78|285.6|284|285.38|283.78|0
1648226210000|2022-03-25 16:36:50|285.17|283.57|285.17|283.57|285.17|283.57|285.17|283.57|0
1648226220000|2022-03-25 16:37:00|284.95|283.35|284.53|282.93|284.95|283.35|284.53|282.93|0
1648226230000|2022-03-25 16:37:10|284.74|283.14|284.31|282.71|284.95|283.35|284.31|282.71|0
1648226240000|2022-03-25 16:37:20|284.53|282.93|283.89|282.29|284.53|282.93|283.89|282.29|0
1648226250000|2022-03-25 16:37:30|282.18|280.58|282.18|280.58|282.18|280.58|282.18|280.58|0
1648226260000|2022-03-25 16:37:40|281.97|280.37|282.18|280.58|282.18|280.58|281.97|280.37|0
1648226270000|2022-03-25 16:37:50|282.39|280.79|281.86|280.26|282.39|280.79|281.86|280.26|0
1648226280000|2022-03-25 16:38:00|281.97|280.37|281.33|279.73|281.97|280.37|281.33|279.73|0
1648226290000|2022-03-25 16:38:10|280.9|279.3|281.75|280.15|281.75|280.15|280.9|279.3|0
1648226300000|2022-03-25 16:38:20|282.39|280.79|283.03|281.43|283.03|281.43|281.97|280.37|0
1648226310000|2022-03-25 16:38:30|282.61|281.01|283.03|281.43|283.03|281.43|282.61|281.01|0
1648226320000|2022-03-25 16:38:40|283.25|281.65|281.97|280.37|283.25|281.65|281.97|280.37|0
1648226330000|2022-03-25 16:38:50|281.54|279.94|280.48|278.88|281.54|279.94|280.48|278.88|0
1648226340000|2022-03-25 16:39:00|280.26|278.66|279.63|278.03|280.26|278.66|279.63|278.03|0
1648226350000|2022-03-25 16:39:10|279.73|278.13|280.26|278.66|280.26|278.66|279.73|278.13|0
1648226360000|2022-03-25 16:39:20|280.05|278.45|279.84|278.24|280.05|278.45|279.84|278.24|0
1648226370000|2022-03-25 16:39:30|280.05|278.45|279.84|278.24|280.05|278.45|279.63|278.03|0
1648226380000|2022-03-25 16:39:40|280.05|278.45|281.11|279.51|281.11|279.51|280.05|278.45|0
1648226390000|2022-03-25 16:39:50|280.69|279.09|280.9|279.3|280.9|279.3|280.69|279.09|0
1648226400000|2022-03-25 16:40:00|280.69|279.09|282.18|280.58|282.18|280.58|280.69|279.09|0
1648226410000|2022-03-25 16:40:10|282.07|280.47|282.07|280.47|282.07|280.47|282.07|280.47|0
1648226420000|2022-03-25 16:40:20|282.39|280.79|282.6|281|282.6|281|282.18|280.58|0
1648226430000|2022-03-25 16:40:30|282.82|281.22|283.24|281.64|283.24|281.64|282.82|281.22|0
1648226440000|2022-03-25 16:40:40|282.82|281.22|282.6|281|282.82|281.22|282.6|281|0
1648226450000|2022-03-25 16:40:50|281.75|280.15|282.49|280.89|282.49|280.89|281.75|280.15|0
1648226460000|2022-03-25 16:41:00|282.39|280.79|281.96|280.36|282.39|280.79|281.96|280.36|0
1648226470000|2022-03-25 16:41:10|282.07|280.47|281.96|280.36|282.07|280.47|281.96|280.36|0
1648226480000|2022-03-25 16:41:20|281.54|279.94|281.75|280.15|281.75|280.15|281.33|279.73|0
1648226490000|2022-03-25 16:41:30|281.96|280.36|281.96|280.36|282.18|280.58|281.96|280.36|0
1648226500000|2022-03-25 16:41:40|281.75|280.15|281.75|280.15|282.07|280.47|281.75|280.15|0
1648226510000|2022-03-25 16:41:50|281.54|279.94|281.75|280.15|281.75|280.15|281.32|279.72|0
1648226520000|2022-03-25 16:42:00|282.6|281|282.6|281|282.82|281.22|282.6|281|0
1648226530000|2022-03-25 16:42:10|282.82|281.22|281.96|280.36|282.82|281.22|281.75|280.15|0
1648226540000|2022-03-25 16:42:20|281.54|279.94|281.32|279.72|281.54|279.94|281.21|279.61|0
1648226550000|2022-03-25 16:42:30|280.9|279.3|280.9|279.3|280.9|279.3|280.69|279.09|0
1648226560000|2022-03-25 16:42:40|280.69|279.09|281.11|279.51|281.11|279.51|280.69|279.09|0
1648226570000|2022-03-25 16:42:50|280.79|279.19|281.32|279.72|281.32|279.72|280.79|279.19|0
1648226580000|2022-03-25 16:43:00|281.11|279.51|280.9|279.3|281.11|279.51|280.69|279.09|0
1648226590000|2022-03-25 16:43:10|280.47|278.87|280.69|279.09|280.9|279.3|280.47|278.87|0
1648226600000|2022-03-25 16:43:20|280.57|278.97|281.32|279.72|281.32|279.72|280.57|278.97|0
1648226610000|2022-03-25 16:43:30|281.54|279.94|281.75|280.15|281.75|280.15|281.32|279.72|0
1648226620000|2022-03-25 16:43:40|282.17|280.57|282.17|280.57|282.17|280.57|281.96|280.36|0
1648226630000|2022-03-25 16:43:50|282.39|280.79|283.03|281.43|283.03|281.43|282.28|280.68|0
1648226640000|2022-03-25 16:44:00|282.17|280.57|281.75|280.15|282.39|280.79|281.75|280.15|0
1648226650000|2022-03-25 16:44:10|281.96|280.36|282.6|281|282.6|281|281.75|280.15|0
1648226660000|2022-03-25 16:44:20|282.81|281.21|282.81|281.21|282.92|281.32|282.6|281|0
1648226670000|2022-03-25 16:44:30|283.03|281.43|283.24|281.64|283.24|281.64|283.03|281.43|0
1648226680000|2022-03-25 16:44:40|282.81|281.21|282.6|281|282.81|281.21|282.39|280.79|0
1648226690000|2022-03-25 16:44:50|283.03|281.43|283.24|281.64|283.24|281.64|283.03|281.43|0
1648226700000|2022-03-25 16:45:00|283.45|281.85|283.24|281.64|283.45|281.85|283.03|281.43|0
1648226710000|2022-03-25 16:45:10|283.45|281.85|283.66|282.06|283.66|282.06|283.45|281.85|0
1648226720000|2022-03-25 16:45:20|283.24|281.64|283.45|281.85|283.66|282.06|283.24|281.64|0
1648226730000|2022-03-25 16:45:30|283.24|281.64|283.66|282.06|283.66|282.06|283.24|281.64|0
1648226740000|2022-03-25 16:45:40|283.88|282.28|283.45|281.85|283.88|282.28|283.45|281.85|0
1648226750000|2022-03-25 16:45:50|284.3|282.7|284.3|282.7|284.3|282.7|284.3|282.7|0
1648226760000|2022-03-25 16:46:00|284.73|283.13|283.66|282.06|284.73|283.13|283.66|282.06|0
1648226770000|2022-03-25 16:46:10|283.88|282.28|284.09|282.49|284.09|282.49|283.88|282.28|0
1648226780000|2022-03-25 16:46:20|283.88|282.28|284.3|282.7|284.3|282.7|283.88|282.28|0
1648226790000|2022-03-25 16:46:30|284.62|283.02|285.16|283.56|285.16|283.56|284.62|283.02|0
1648226800000|2022-03-25 16:46:40|285.37|283.77|286.01|284.41|286.01|284.41|285.37|283.77|0
1648226810000|2022-03-25 16:46:50|286.23|284.63|286.23|284.63|286.44|284.84|286.23|284.63|0
1648226820000|2022-03-25 16:47:00|286.44|284.84|286.01|284.41|286.44|284.84|286.01|284.41|0
1648226830000|2022-03-25 16:47:10|286.54|284.94|287.08|285.48|287.08|285.48|286.54|284.94|0
1648226840000|2022-03-25 16:47:20|286.76|285.16|287.73|286.13|287.73|286.13|286.76|285.16|0
1648226850000|2022-03-25 16:47:30|287.3|285.7|286.54|284.94|287.3|285.7|286.54|284.94|0
1648226860000|2022-03-25 16:47:40|286.65|285.05|286.44|284.84|286.65|285.05|286.44|284.84|0
1648226870000|2022-03-25 16:47:50|286.23|284.63|286.65|285.05|286.65|285.05|286.23|284.63|0
1648226880000|2022-03-25 16:48:00|286.44|284.84|286.44|284.84|286.44|284.84|286.44|284.84|0
1648226890000|2022-03-25 16:48:10|286.23|284.63|285.58|283.98|286.23|284.63|285.58|283.98|0
1648226900000|2022-03-25 16:48:20|285.8|284.2|285.37|283.77|285.8|284.2|285.16|283.56|0
1648226910000|2022-03-25 16:48:30|285.58|283.98|285.8|284.2|285.8|284.2|285.37|283.77|0
1648226920000|2022-03-25 16:48:40|285.37|283.77|285.58|283.98|285.58|283.98|285.37|283.77|0
1648226930000|2022-03-25 16:48:50|285.16|283.56|285.16|283.56|285.37|283.77|285.04|283.44|0
1648226940000|2022-03-25 16:49:00|285.58|283.98|285.58|283.98|285.58|283.98|285.58|283.98|0
1648226950000|2022-03-25 16:49:10|286.01|284.41|285.58|283.98|286.01|284.41|285.58|283.98|0
1648226960000|2022-03-25 16:49:20|285.8|284.2|285.58|283.98|286.01|284.41|285.58|283.98|0
1648226970000|2022-03-25 16:49:30|286.01|284.41|286.11|284.51|286.22|284.62|286.01|284.41|0
1648226980000|2022-03-25 16:49:40|286.01|284.41|285.58|283.98|286.22|284.62|285.37|283.77|0
1648226990000|2022-03-25 16:49:50|285.47|283.87|286.01|284.41|286.01|284.41|285.47|283.87|0
1648227000000|2022-03-25 16:50:00|285.8|284.2|285.37|283.77|285.8|284.2|285.37|283.77|0
1648227010000|2022-03-25 16:50:10|285.9|284.3|286.22|284.62|286.22|284.62|285.9|284.3|0
1648227020000|2022-03-25 16:50:20|286.33|284.73|286.87|285.27|286.87|285.27|286.33|284.73|0
1648227030000|2022-03-25 16:50:30|286.75|285.15|286.87|285.27|286.87|285.27|286.65|285.05|0
1648227040000|2022-03-25 16:50:40|286.75|285.15|286.87|285.27|286.87|285.27|286.65|285.05|0
1648227050000|2022-03-25 16:50:50|287.29|285.69|287.08|285.48|287.29|285.69|286.87|285.27|0
1648227060000|2022-03-25 16:51:00|287.51|285.91|287.51|285.91|287.51|285.91|287.51|285.91|0
1648227070000|2022-03-25 16:51:10|287.29|285.69|288.37|286.77|288.37|286.77|287.29|285.69|0
1648227080000|2022-03-25 16:51:20|288.15|286.55|287.72|286.12|288.15|286.55|287.72|286.12|0
1648227090000|2022-03-25 16:51:30|288.15|286.55|288.15|286.55|288.15|286.55|287.94|286.34|0
1648227100000|2022-03-25 16:51:40|288.37|286.77|289.44|287.84|289.44|287.84|288.37|286.77|0
1648227110000|2022-03-25 16:51:50|289.22|287.62|288.58|286.98|289.22|287.62|288.58|286.98|0
1648227120000|2022-03-25 16:52:00|287.94|286.34|287.08|285.48|287.94|286.34|287.08|285.48|0
1648227130000|2022-03-25 16:52:10|286.97|285.37|287.08|285.48|287.29|285.69|286.86|285.26|0
1648227140000|2022-03-25 16:52:20|287.29|285.69|286.86|285.26|287.29|285.69|286.86|285.26|0
1648227150000|2022-03-25 16:52:30|286.65|285.05|287.08|285.48|287.08|285.48|286.54|284.94|0
1648227160000|2022-03-25 16:52:40|286.97|285.37|285.9|284.3|286.97|285.37|285.9|284.3|0
1648227170000|2022-03-25 16:52:50|286.01|284.41|285.58|283.98|286.01|284.41|285.58|283.98|0
1648227180000|2022-03-25 16:53:00|285.15|283.55|284.61|283.01|285.15|283.55|284.61|283.01|0
1648227190000|2022-03-25 16:53:10|284.51|282.91|283.66|282.06|284.51|282.91|283.66|282.06|0
1648227200000|2022-03-25 16:53:20|283.44|281.84|283.66|282.06|283.66|282.06|283.23|281.63|0
1648227210000|2022-03-25 16:53:30|283.44|281.84|283.44|281.84|283.66|282.06|283.44|281.84|0
1648227220000|2022-03-25 16:53:40|282.16|280.56|282.38|280.78|282.59|280.99|282.16|280.56|0
1648227230000|2022-03-25 16:53:50|282.59|280.99|283.44|281.84|283.44|281.84|282.59|280.99|0
1648227240000|2022-03-25 16:54:00|283.33|281.73|283.02|281.42|283.44|281.84|283.02|281.42|0
1648227250000|2022-03-25 16:54:10|283.44|281.84|284.51|282.91|284.51|282.91|283.44|281.84|0
1648227260000|2022-03-25 16:54:20|284.94|283.34|284.08|282.48|284.94|283.34|284.08|282.48|0
1648227270000|2022-03-25 16:54:30|284.3|282.7|284.72|283.12|284.72|283.12|284.3|282.7|0
1648227280000|2022-03-25 16:54:40|284.51|282.91|284.3|282.7|284.51|282.91|284.3|282.7|0
1648227290000|2022-03-25 16:54:50|284.4|282.8|284.08|282.48|284.4|282.8|284.08|282.48|0
1648227300000|2022-03-25 16:55:00|283.87|282.27|283.23|281.63|283.87|282.27|283.23|281.63|0
1648227310000|2022-03-25 16:55:10|282.8|281.2|282.59|280.99|283.01|281.41|282.59|280.99|0
1648227320000|2022-03-25 16:55:20|282.16|280.56|281.52|279.92|282.16|280.56|281.52|279.92|0
1648227330000|2022-03-25 16:55:30|281.95|280.35|281.74|280.14|281.95|280.35|281.31|279.71|0
1648227340000|2022-03-25 16:55:40|281.95|280.35|281.95|280.35|281.95|280.35|281.95|280.35|0
1648227350000|2022-03-25 16:55:50|282.16|280.56|282.37|280.77|282.37|280.77|281.95|280.35|0
1648227360000|2022-03-25 16:56:00|283.01|281.41|283.44|281.84|283.44|281.84|283.01|281.41|0
1648227370000|2022-03-25 16:56:10|283.65|282.05|283.23|281.63|283.65|282.05|283.23|281.63|0
1648227380000|2022-03-25 16:56:20|283.65|282.05|283.76|282.16|283.76|282.16|283.65|282.05|0
1648227390000|2022-03-25 16:56:30|283.87|282.27|283.54|281.94|283.87|282.27|283.44|281.84|0
1648227400000|2022-03-25 16:56:40|283.87|282.27|283.33|281.73|283.87|282.27|283.33|281.73|0
1648227410000|2022-03-25 16:56:50|283.44|281.84|283.44|281.84|283.44|281.84|283.33|281.73|0
1648227420000|2022-03-25 16:57:00|283.23|281.63|283.65|282.05|283.65|282.05|283.23|281.63|0
1648227430000|2022-03-25 16:57:10|283.87|282.27|284.08|282.48|284.08|282.48|283.65|282.05|0
1648227440000|2022-03-25 16:57:20|283.97|282.37|284.29|282.69|284.29|282.69|283.87|282.27|0
1648227450000|2022-03-25 16:57:30|284.18|282.58|284.82|283.22|284.82|283.22|284.18|282.58|0
1648227460000|2022-03-25 16:57:40|284.93|283.33|284.93|283.33|285.15|283.55|284.72|283.12|0
1648227470000|2022-03-25 16:57:50|284.61|283.01|284.51|282.91|284.61|283.01|284.51|282.91|0
1648227480000|2022-03-25 16:58:00|284.61|283.01|285.36|283.76|285.36|283.76|284.61|283.01|0
1648227490000|2022-03-25 16:58:10|285.25|283.65|285.36|283.76|285.36|283.76|285.25|283.65|0
1648227500000|2022-03-25 16:58:20|286|284.4|285.79|284.19|286|284.4|285.79|284.19|0
1648227510000|2022-03-25 16:58:30|286.22|284.62|285.79|284.19|286.22|284.62|285.68|284.08|0
1648227520000|2022-03-25 16:58:40|285.68|284.08|285.57|283.97|285.68|284.08|285.57|283.97|0
1648227530000|2022-03-25 16:58:50|285.36|283.76|286.64|285.04|286.64|285.04|285.36|283.76|0
1648227540000|2022-03-25 16:59:00|286.86|285.26|286.53|284.93|286.86|285.26|286.43|284.83|0
1648227550000|2022-03-25 16:59:10|286.75|285.15|286.43|284.83|286.86|285.26|286.43|284.83|0
1648227560000|2022-03-25 16:59:20|286.1|284.5|286.1|284.5|286.1|284.5|286|284.4|0
1648227570000|2022-03-25 16:59:30|286|284.4|286.21|284.61|286.21|284.61|286|284.4|0
1648227580000|2022-03-25 16:59:40|286.1|284.5|285.79|284.19|286.1|284.5|285.79|284.19|0
1648227590000|2022-03-25 16:59:50|285.57|283.97|285.79|284.19|285.79|284.19|285.57|283.97|0
1648227600000|2022-03-25 17:00:00|286.21|284.61|285.14|283.54|286.21|284.61|285.14|283.54|0
1648227610000|2022-03-25 17:00:10|285.36|283.76|284.72|283.12|285.36|283.76|284.72|283.12|0
1648227620000|2022-03-25 17:00:20|285.14|283.54|285.14|283.54|285.14|283.54|285.14|283.54|0
1648227630000|2022-03-25 17:00:30|285.25|283.65|285.79|284.19|285.79|284.19|285.25|283.65|0
1648227640000|2022-03-25 17:00:40|286|284.4|285.57|283.97|286|284.4|285.57|283.97|0
1648227650000|2022-03-25 17:00:50|285.14|283.54|285.14|283.54|285.14|283.54|285.03|283.43|0
1648227660000|2022-03-25 17:01:00|285.57|283.97|284.5|282.9|285.57|283.97|284.5|282.9|0
1648227670000|2022-03-25 17:01:10|284.72|283.12|284.72|283.12|284.72|283.12|284.6|283|0
1648227680000|2022-03-25 17:01:20|284.6|283|285.14|283.54|285.14|283.54|284.6|283|0
1648227690000|2022-03-25 17:01:30|284.93|283.33|284.5|282.9|284.93|283.33|284.5|282.9|0
1648227700000|2022-03-25 17:01:40|284.72|283.12|283.43|281.83|284.72|283.12|283.43|281.83|0
1648227710000|2022-03-25 17:01:50|283.01|281.41|283.22|281.62|283.22|281.62|283.01|281.41|0
1648227720000|2022-03-25 17:02:00|282.79|281.19|282.26|280.66|282.79|281.19|282.26|280.66|0
1648227730000|2022-03-25 17:02:10|282.37|280.77|282.58|280.98|282.58|280.98|282.15|280.55|0
1648227740000|2022-03-25 17:02:20|282.37|280.77|282.58|280.98|282.58|280.98|282.37|280.77|0
1648227750000|2022-03-25 17:02:30|283.22|281.62|283.65|282.05|283.65|282.05|283.22|281.62|0
1648227760000|2022-03-25 17:02:40|283.86|282.26|283.86|282.26|283.86|282.26|283.86|282.26|0
1648227770000|2022-03-25 17:02:50|283.65|282.05|283.86|282.26|284.07|282.47|283.65|282.05|0
1648227780000|2022-03-25 17:03:00|283.65|282.05|284.5|282.9|284.5|282.9|283.65|282.05|0
1648227790000|2022-03-25 17:03:10|284.29|282.69|284.07|282.47|284.29|282.69|283.86|282.26|0
1648227800000|2022-03-25 17:03:20|284.18|282.58|284.71|283.11|284.71|283.11|284.07|282.47|0
1648227810000|2022-03-25 17:03:30|284.93|283.33|284.93|283.33|284.93|283.33|284.71|283.11|0
1648227820000|2022-03-25 17:03:40|285.14|283.54|285.14|283.54|285.14|283.54|284.71|283.11|0
1648227830000|2022-03-25 17:03:50|284.93|283.33|285.14|283.54|285.35|283.75|284.93|283.33|0
1648227840000|2022-03-25 17:04:00|285.35|283.75|285.14|283.54|285.57|283.97|285.14|283.54|0
1648227850000|2022-03-25 17:04:10|285.57|283.97|286|284.4|286|284.4|285.57|283.97|0
1648227860000|2022-03-25 17:04:20|285.78|284.18|285.57|283.97|285.78|284.18|285.57|283.97|0
1648227870000|2022-03-25 17:04:30|285.67|284.07|286.21|284.61|286.21|284.61|285.67|284.07|0
1648227880000|2022-03-25 17:04:40|286.64|285.04|286.64|285.04|286.64|285.04|286.42|284.82|0
1648227890000|2022-03-25 17:04:50|286.1|284.5|285.99|284.39|286.21|284.61|285.78|284.18|0
1648227900000|2022-03-25 17:05:00|285.78|284.18|285.14|283.54|286.21|284.61|285.14|283.54|0
1648227910000|2022-03-25 17:05:10|285.35|283.75|284.93|283.33|285.35|283.75|284.93|283.33|0
1648227920000|2022-03-25 17:05:20|284.92|283.32|285.35|283.75|285.35|283.75|284.92|283.32|0
1648227930000|2022-03-25 17:05:30|285.14|283.54|284.92|283.32|285.35|283.75|284.92|283.32|0
1648227940000|2022-03-25 17:05:40|284.5|282.9|284.71|283.11|284.71|283.11|284.5|282.9|0
1648227950000|2022-03-25 17:05:50|284.28|282.68|284.28|282.68|284.28|282.68|284.07|282.47|0
1648227960000|2022-03-25 17:06:00|284.07|282.47|284.39|282.79|284.39|282.79|283.86|282.26|0
1648227970000|2022-03-25 17:06:10|284.5|282.9|284.5|282.9|284.71|283.11|284.5|282.9|0
1648227980000|2022-03-25 17:06:20|284.28|282.68|285.45|283.85|285.45|283.85|284.28|282.68|0
1648227990000|2022-03-25 17:06:30|285.57|283.97|285.99|284.39|286.21|284.61|285.57|283.97|0
1648228000000|2022-03-25 17:06:40|286.21|284.61|286.85|285.25|286.85|285.25|286.21|284.61|0
1648228010000|2022-03-25 17:06:50|287.06|285.46|286.63|285.03|287.06|285.46|286.63|285.03|0
1648228020000|2022-03-25 17:07:00|286.42|284.82|286.52|284.92|286.63|285.03|286.42|284.82|0
1648228030000|2022-03-25 17:07:10|286.85|285.25|286.63|285.03|286.85|285.25|286.63|285.03|0
1648228040000|2022-03-25 17:07:20|286.85|285.25|286.85|285.25|286.85|285.25|286.85|285.25|0
1648228050000|2022-03-25 17:07:30|287.06|285.46|287.06|285.46|287.06|285.46|286.85|285.25|0
1648228060000|2022-03-25 17:07:40|287.49|285.89|287.49|285.89|287.49|285.89|287.49|285.89|0
1648228070000|2022-03-25 17:07:50|287.28|285.68|287.28|285.68|287.49|285.89|287.28|285.68|0
1648228080000|2022-03-25 17:08:00|286.85|285.25|286.63|285.03|286.85|285.25|286.42|284.82|0
1648228090000|2022-03-25 17:08:10|286.52|284.92|286.21|284.61|286.63|285.03|286.21|284.61|0
1648228100000|2022-03-25 17:08:20|286.63|285.03|286.63|285.03|286.85|285.25|286.63|285.03|0
1648228110000|2022-03-25 17:08:30|286.85|285.25|286.85|285.25|286.85|285.25|286.85|285.25|0
1648228120000|2022-03-25 17:08:40|286.63|285.03|287.06|285.46|287.06|285.46|286.63|285.03|0
1648228130000|2022-03-25 17:08:50|286.63|285.03|286.63|285.03|286.85|285.25|286.63|285.03|0
1648228140000|2022-03-25 17:09:00|286.42|284.82|286.63|285.03|287.06|285.46|286.42|284.82|0
1648228150000|2022-03-25 17:09:10|286.42|284.82|286.2|284.6|286.42|284.82|286.2|284.6|0
1648228160000|2022-03-25 17:09:20|286.42|284.82|286.63|285.03|286.63|285.03|286.42|284.82|0
1648228170000|2022-03-25 17:09:30|286.42|284.82|285.99|284.39|286.42|284.82|285.88|284.28|0
1648228180000|2022-03-25 17:09:40|286.2|284.6|286.2|284.6|286.2|284.6|285.99|284.39|0
1648228190000|2022-03-25 17:09:50|285.99|284.39|285.78|284.18|285.99|284.39|285.78|284.18|0
1648228200000|2022-03-25 17:10:00|285.35|283.75|284.92|283.32|285.35|283.75|284.92|283.32|0
1648228210000|2022-03-25 17:10:10|284.71|283.11|285.56|283.96|285.56|283.96|284.71|283.11|0
1648228220000|2022-03-25 17:10:20|285.13|283.53|284.49|282.89|285.13|283.53|284.49|282.89|0
1648228230000|2022-03-25 17:10:30|284.28|282.68|284.92|283.32|284.92|283.32|284.28|282.68|0
1648228240000|2022-03-25 17:10:40|284.71|283.11|285.13|283.53|285.35|283.75|284.71|283.11|0
1648228250000|2022-03-25 17:10:50|284.92|283.32|284.28|282.68|284.92|283.32|284.28|282.68|0
1648228260000|2022-03-25 17:11:00|284.06|282.46|283.64|282.04|284.28|282.68|283.64|282.04|0
1648228270000|2022-03-25 17:11:10|283.42|281.82|283.64|282.04|283.64|282.04|283.42|281.82|0
1648228280000|2022-03-25 17:11:20|283.42|281.82|283.42|281.82|283.42|281.82|283.31|281.71|0
1648228290000|2022-03-25 17:11:30|283.64|282.04|283.64|282.04|283.64|282.04|283.42|281.82|0
1648228300000|2022-03-25 17:11:40|283.42|281.82|283.95|282.35|283.95|282.35|283.42|281.82|0
1648228310000|2022-03-25 17:11:50|283.31|281.71|283.85|282.25|283.85|282.25|283.21|281.61|0
1648228320000|2022-03-25 17:12:00|283.74|282.14|283.21|281.61|283.74|282.14|283.21|281.61|0
1648228330000|2022-03-25 17:12:10|283.42|281.82|283.21|281.61|283.42|281.82|283.21|281.61|0
1648228340000|2022-03-25 17:12:20|282.36|280.76|282.14|280.54|282.36|280.76|281.93|280.33|0
1648228350000|2022-03-25 17:12:30|282.36|280.76|282.89|281.29|282.89|281.29|282.36|280.76|0
1648228360000|2022-03-25 17:12:40|283|281.4|283|281.4|283.21|281.61|283|281.4|0
1648228370000|2022-03-25 17:12:50|282.78|281.18|284.28|282.68|284.28|282.68|282.78|281.18|0
1648228380000|2022-03-25 17:13:00|284.92|283.32|284.7|283.1|284.92|283.32|284.7|283.1|0
1648228390000|2022-03-25 17:13:10|285.13|283.53|285.34|283.74|285.34|283.74|284.81|283.21|0
1648228400000|2022-03-25 17:13:20|285.13|283.53|284.28|282.68|285.13|283.53|284.28|282.68|0
1648228410000|2022-03-25 17:13:30|284.7|283.1|284.49|282.89|284.7|283.1|284.49|282.89|0
1648228420000|2022-03-25 17:13:40|284.7|283.1|284.7|283.1|284.7|283.1|284.7|283.1|0
1648228430000|2022-03-25 17:13:50|284.49|282.89|284.27|282.67|284.49|282.89|284.27|282.67|0
1648228440000|2022-03-25 17:14:00|284.06|282.46|283.42|281.82|284.06|282.46|283.42|281.82|0
1648228450000|2022-03-25 17:14:10|283.63|282.03|283.63|282.03|283.63|282.03|283.42|281.82|0
1648228460000|2022-03-25 17:14:20|283.85|282.25|283.85|282.25|283.85|282.25|283.85|282.25|0
1648228470000|2022-03-25 17:14:30|283.74|282.14|283.42|281.82|283.74|282.14|283.42|281.82|0
1648228480000|2022-03-25 17:14:40|283.63|282.03|283.63|282.03|283.63|282.03|283.52|281.92|0
1648228490000|2022-03-25 17:14:50|283.42|281.82|283.63|282.03|283.63|282.03|283.42|281.82|0
1648228500000|2022-03-25 17:15:00|283.85|282.25|284.7|283.1|284.7|283.1|283.85|282.25|0
1648228510000|2022-03-25 17:15:10|284.49|282.89|285.56|283.96|285.56|283.96|284.49|282.89|0
1648228520000|2022-03-25 17:15:20|285.34|283.74|285.77|284.17|285.77|284.17|285.34|283.74|0
1648228530000|2022-03-25 17:15:30|285.98|284.38|285.98|284.38|285.98|284.38|285.98|284.38|0
1648228540000|2022-03-25 17:15:40|286.2|284.6|285.77|284.17|286.41|284.81|285.77|284.17|0
1648228550000|2022-03-25 17:15:50|285.13|283.53|285.13|283.53|285.13|283.53|285.13|283.53|0
1648228560000|2022-03-25 17:16:00|285.02|283.42|285.13|283.53|285.34|283.74|284.7|283.1|0
1648228570000|2022-03-25 17:16:10|285.34|283.74|285.55|283.95|285.55|283.95|285.34|283.74|0
1648228580000|2022-03-25 17:16:20|285.66|284.06|285.55|283.95|285.77|284.17|285.55|283.95|0
1648228590000|2022-03-25 17:16:30|285.77|284.17|286.2|284.6|286.2|284.6|285.77|284.17|0
1648228600000|2022-03-25 17:16:40|286.41|284.81|285.77|284.17|286.41|284.81|285.77|284.17|0
1648228610000|2022-03-25 17:16:50|285.98|284.38|286.2|284.6|286.2|284.6|285.98|284.38|0
1648228620000|2022-03-25 17:17:00|286.41|284.81|286.62|285.02|286.62|285.02|286.3|284.7|0
1648228630000|2022-03-25 17:17:10|286.84|285.24|286.94|285.34|286.94|285.34|286.84|285.24|0
1648228640000|2022-03-25 17:17:20|286.84|285.24|287.27|285.67|287.27|285.67|286.84|285.24|0
1648228650000|2022-03-25 17:17:30|287.15|285.55|287.15|285.55|287.15|285.55|287.15|285.55|0
1648228660000|2022-03-25 17:17:40|287.27|285.67|287.48|285.88|287.69|286.09|287.27|285.67|0
1648228670000|2022-03-25 17:17:50|287.69|286.09|287.91|286.31|287.91|286.31|287.69|286.09|0
1648228680000|2022-03-25 17:18:00|287.48|285.88|287.91|286.31|287.91|286.31|287.48|285.88|0
1648228690000|2022-03-25 17:18:10|287.69|286.09|287.91|286.31|287.91|286.31|287.69|286.09|0
1648228700000|2022-03-25 17:18:20|288.34|286.74|288.12|286.52|288.34|286.74|288.01|286.41|0
1648228710000|2022-03-25 17:18:30|288.34|286.74|288.55|286.95|288.55|286.95|288.34|286.74|0
1648228720000|2022-03-25 17:18:40|289.84|288.24|291.13|289.53|291.13|289.53|289.84|288.24|0
1648228730000|2022-03-25 17:18:50|290.92|289.32|290.7|289.1|290.92|289.32|290.7|289.1|0
1648228740000|2022-03-25 17:19:00|290.92|289.32|290.7|289.1|290.92|289.32|290.7|289.1|0
1648228750000|2022-03-25 17:19:10|290.49|288.89|289.84|288.24|290.49|288.89|289.84|288.24|0
1648228760000|2022-03-25 17:19:20|290.27|288.67|291.13|289.53|291.13|289.53|290.27|288.67|0
1648228770000|2022-03-25 17:19:30|291.78|290.18|291.99|290.39|292.21|290.61|291.78|290.18|0
1648228780000|2022-03-25 17:19:40|292.21|290.61|291.78|290.18|292.21|290.61|291.78|290.18|0
1648228790000|2022-03-25 17:19:50|291.56|289.96|290.92|289.32|291.56|289.96|290.92|289.32|0
1648228800000|2022-03-25 17:20:00|291.13|289.53|291.66|290.06|291.66|290.06|291.13|289.53|0
1648228810000|2022-03-25 17:20:10|291.78|290.18|291.99|290.39|291.99|290.39|291.56|289.96|0
1648228820000|2022-03-25 17:20:20|291.78|290.18|291.35|289.75|291.78|290.18|291.35|289.75|0
1648228830000|2022-03-25 17:20:30|291.66|290.06|291.34|289.74|291.99|290.39|291.34|289.74|0
1648228840000|2022-03-25 17:20:40|290.7|289.1|290.27|288.67|290.7|289.1|290.27|288.67|0
1648228850000|2022-03-25 17:20:50|290.7|289.1|290.7|289.1|290.7|289.1|290.48|288.88|0
1648228860000|2022-03-25 17:21:00|290.91|289.31|287.69|286.09|290.91|289.31|287.69|286.09|0
1648228870000|2022-03-25 17:21:10|287.91|286.31|288.76|287.16|288.76|287.16|287.91|286.31|0
1648228880000|2022-03-25 17:21:20|288.33|286.73|288.01|286.41|288.33|286.73|287.26|285.66|0
1648228890000|2022-03-25 17:21:30|287.91|286.31|287.69|286.09|287.91|286.31|287.69|286.09|0
1648228900000|2022-03-25 17:21:40|287.48|285.88|286.62|285.02|287.48|285.88|286.62|285.02|0
1648228910000|2022-03-25 17:21:50|286.83|285.23|286.19|284.59|286.83|285.23|286.19|284.59|0
1648228920000|2022-03-25 17:22:00|285.76|284.16|285.33|283.73|285.76|284.16|285.33|283.73|0
1648228930000|2022-03-25 17:22:10|285.55|283.95|285.76|284.16|285.76|284.16|285.33|283.73|0
1648228940000|2022-03-25 17:22:20|285.98|284.38|286.4|284.8|286.4|284.8|285.98|284.38|0
1648228950000|2022-03-25 17:22:30|286.62|285.02|285.98|284.38|286.62|285.02|285.98|284.38|0
1648228960000|2022-03-25 17:22:40|285.76|284.16|285.98|284.38|285.98|284.38|285.76|284.16|0
1648228970000|2022-03-25 17:22:50|286.19|284.59|286.51|284.91|286.62|285.02|286.19|284.59|0
1648228980000|2022-03-25 17:23:00|286.19|284.59|284.91|283.31|286.19|284.59|284.91|283.31|0
1648228990000|2022-03-25 17:23:10|284.48|282.88|284.91|283.31|284.91|283.31|284.48|282.88|0
1648229000000|2022-03-25 17:23:20|284.69|283.09|284.26|282.66|284.69|283.09|284.05|282.45|0
1648229010000|2022-03-25 17:23:30|284.05|282.45|283.84|282.24|284.15|282.55|283.84|282.24|0
1648229020000|2022-03-25 17:23:40|284.05|282.45|284.48|282.88|284.48|282.88|284.05|282.45|0
1648229030000|2022-03-25 17:23:50|284.69|283.09|285.55|283.95|285.55|283.95|284.69|283.09|0
1648229040000|2022-03-25 17:24:00|285.12|283.52|284.91|283.31|285.12|283.52|284.91|283.31|0
1648229050000|2022-03-25 17:24:10|284.69|283.09|283.62|282.02|284.69|283.09|283.62|282.02|0
1648229060000|2022-03-25 17:24:20|284.05|282.45|283.62|282.02|284.05|282.45|283.41|281.81|0
1648229070000|2022-03-25 17:24:30|283.41|281.81|283.62|282.02|283.62|282.02|283.41|281.81|0
1648229080000|2022-03-25 17:24:40|283.84|282.24|283.84|282.24|283.84|282.24|283.62|282.02|0
1648229090000|2022-03-25 17:24:50|283.62|282.02|283.62|282.02|283.62|282.02|283.41|281.81|0
1648229100000|2022-03-25 17:25:00|283.84|282.24|284.69|283.09|284.69|283.09|283.84|282.24|0
1648229110000|2022-03-25 17:25:10|285.12|283.52|284.58|282.98|285.12|283.52|284.58|282.98|0
1648229120000|2022-03-25 17:25:20|284.69|283.09|283.84|282.24|284.69|283.09|283.84|282.24|0
1648229130000|2022-03-25 17:25:30|284.05|282.45|284.9|283.3|284.9|283.3|284.05|282.45|0
1648229140000|2022-03-25 17:25:40|284.79|283.19|284.26|282.66|284.9|283.3|284.26|282.66|0
1648229150000|2022-03-25 17:25:50|284.9|283.3|284.48|282.88|285.12|283.52|284.48|282.88|0
1648229160000|2022-03-25 17:26:00|284.69|283.09|284.48|282.88|284.69|283.09|284.26|282.66|0
1648229170000|2022-03-25 17:26:10|284.69|283.09|284.69|283.09|284.69|283.09|284.05|282.45|0
1648229180000|2022-03-25 17:26:20|284.9|283.3|284.69|283.09|284.9|283.3|284.58|282.98|0
1648229190000|2022-03-25 17:26:30|284.48|282.88|284.48|282.88|284.48|282.88|284.48|282.88|0
1648229200000|2022-03-25 17:26:40|284.26|282.66|284.48|282.88|284.48|282.88|284.26|282.66|0
1648229210000|2022-03-25 17:26:50|284.05|282.45|283.51|281.91|284.05|282.45|283.41|281.81|0
1648229220000|2022-03-25 17:27:00|283.41|281.81|283.41|281.81|283.41|281.81|283.19|281.59|0
1648229230000|2022-03-25 17:27:10|283.19|281.59|282.77|281.17|283.19|281.59|282.77|281.17|0
1648229240000|2022-03-25 17:27:20|283.19|281.59|283.19|281.59|283.19|281.59|282.98|281.38|0
1648229250000|2022-03-25 17:27:30|283.41|281.81|283.62|282.02|283.62|282.02|283.19|281.59|0
1648229260000|2022-03-25 17:27:40|283.72|282.12|283.62|282.02|283.72|282.12|283.62|282.02|0
1648229270000|2022-03-25 17:27:50|283.41|281.81|283.83|282.23|283.83|282.23|283.41|281.81|0
1648229280000|2022-03-25 17:28:00|284.05|282.45|284.05|282.45|284.26|282.66|283.83|282.23|0
1648229290000|2022-03-25 17:28:10|284.26|282.66|284.26|282.66|284.26|282.66|284.26|282.66|0
1648229300000|2022-03-25 17:28:20|284.47|282.87|284.26|282.66|284.47|282.87|284.26|282.66|0
1648229310000|2022-03-25 17:28:30|284.05|282.45|284.15|282.55|284.15|282.55|284.05|282.45|0
1648229320000|2022-03-25 17:28:40|284.05|282.45|284.05|282.45|284.26|282.66|284.05|282.45|0
1648229330000|2022-03-25 17:28:50|284.26|282.66|284.47|282.87|284.47|282.87|284.15|282.55|0
1648229340000|2022-03-25 17:29:00|284.26|282.66|284.69|283.09|284.69|283.09|284.26|282.66|0
1648229350000|2022-03-25 17:29:10|284.05|282.45|284.05|282.45|284.26|282.66|284.05|282.45|0
1648229360000|2022-03-25 17:29:20|284.26|282.66|284.05|282.45|284.26|282.66|284.05|282.45|0
1648229370000|2022-03-25 17:29:30|284.26|282.66|284.69|283.09|284.69|283.09|284.26|282.66|0
1648229380000|2022-03-25 17:29:40|284.9|283.3|284.9|283.3|284.9|283.3|284.9|283.3|0
1648229390000|2022-03-25 17:29:50|284.69|283.09|285.11|283.51|285.11|283.51|284.69|283.09|0
1648229400000|2022-03-25 17:30:00|285.43|283.83|285.54|283.94|285.97|284.37|285.33|283.73|0
1648229410000|2022-03-25 17:30:10|285.97|284.37|286.4|284.8|286.4|284.8|285.75|284.15|0
1648229420000|2022-03-25 17:30:20|286.61|285.01|286.61|285.01|286.61|285.01|286.61|285.01|0
1648229430000|2022-03-25 17:30:30|286.4|284.8|286.61|285.01|286.61|285.01|286.4|284.8|0
1648229440000|2022-03-25 17:30:40|286.82|285.22|286.82|285.22|286.82|285.22|286.61|285.01|0
1648229450000|2022-03-25 17:30:50|286.61|285.01|287.04|285.44|287.04|285.44|286.61|285.01|0
1648229460000|2022-03-25 17:31:00|286.5|284.9|286.18|284.58|286.5|284.9|286.18|284.58|0
1648229470000|2022-03-25 17:31:10|285.97|284.37|285.33|283.73|286.4|284.8|285.33|283.73|0
1648229480000|2022-03-25 17:31:20|285.54|283.94|286.18|284.58|286.18|284.58|285.54|283.94|0
1648229490000|2022-03-25 17:31:30|286.61|285.01|286.61|285.01|286.61|285.01|286.39|284.79|0
1648229500000|2022-03-25 17:31:40|286.39|284.79|286.39|284.79|286.39|284.79|286.18|284.58|0
1648229510000|2022-03-25 17:31:50|286.61|285.01|286.82|285.22|286.82|285.22|286.61|285.01|0
1648229520000|2022-03-25 17:32:00|287.04|285.44|286.82|285.22|287.04|285.44|286.39|284.79|0
1648229530000|2022-03-25 17:32:10|287.04|285.44|286.82|285.22|287.04|285.44|286.82|285.22|0
1648229540000|2022-03-25 17:32:20|287.04|285.44|286.61|285.01|287.04|285.44|286.61|285.01|0
1648229550000|2022-03-25 17:32:30|286.82|285.22|286.61|285.01|286.82|285.22|286.61|285.01|0
1648229560000|2022-03-25 17:32:40|286.82|285.22|286.82|285.22|286.92|285.32|286.82|285.22|0
1648229570000|2022-03-25 17:32:50|286.61|285.01|286.82|285.22|286.82|285.22|286.61|285.01|0
1648229580000|2022-03-25 17:33:00|286.61|285.01|287.04|285.44|287.04|285.44|286.61|285.01|0
1648229590000|2022-03-25 17:33:10|286.82|285.22|287.25|285.65|287.25|285.65|286.82|285.22|0
1648229600000|2022-03-25 17:33:20|287.68|286.08|288.11|286.51|288.32|286.72|287.68|286.08|0
1648229610000|2022-03-25 17:33:30|287.89|286.29|287.89|286.29|288.11|286.51|287.89|286.29|0
1648229620000|2022-03-25 17:33:40|288.11|286.51|287.68|286.08|288.11|286.51|287.46|285.86|0
1648229630000|2022-03-25 17:33:50|287.89|286.29|287.68|286.08|288|286.4|287.68|286.08|0
1648229640000|2022-03-25 17:34:00|288.11|286.51|288.32|286.72|288.32|286.72|288.11|286.51|0
1648229650000|2022-03-25 17:34:10|288.21|286.61|288.54|286.94|288.75|287.15|288.21|286.61|0
1648229660000|2022-03-25 17:34:20|288.32|286.72|288.32|286.72|288.54|286.94|288.32|286.72|0
1648229670000|2022-03-25 17:34:30|288.54|286.94|288.32|286.72|288.75|287.15|288.32|286.72|0
1648229680000|2022-03-25 17:34:40|288.11|286.51|288.54|286.94|288.54|286.94|288.11|286.51|0
1648229690000|2022-03-25 17:34:50|288.75|287.15|288.75|287.15|288.96|287.36|288.75|287.15|0
1648229700000|2022-03-25 17:35:00|288.96|287.36|288.11|286.51|288.96|287.36|288.11|286.51|0
1648229710000|2022-03-25 17:35:10|287.89|286.29|288.32|286.72|288.32|286.72|287.89|286.29|0
1648229720000|2022-03-25 17:35:20|287.89|286.29|288.21|286.61|288.21|286.61|287.68|286.08|0
1648229730000|2022-03-25 17:35:30|287.68|286.08|288.11|286.51|288.11|286.51|287.68|286.08|0
1648229740000|2022-03-25 17:35:40|287.68|286.08|287.68|286.08|287.68|286.08|287.56|285.96|0
1648229750000|2022-03-25 17:35:50|287.89|286.29|288.1|286.5|288.11|286.51|287.89|286.29|0
1648229760000|2022-03-25 17:36:00|287.89|286.29|287.46|285.86|287.89|286.29|287.46|285.86|0
1648229770000|2022-03-25 17:36:10|287.68|286.08|288.53|286.93|288.53|286.93|287.68|286.08|0
1648229780000|2022-03-25 17:36:20|288.64|287.04|288.75|287.15|288.75|287.15|288.64|287.04|0
1648229790000|2022-03-25 17:36:30|288.53|286.93|288.53|286.93|288.75|287.15|288.53|286.93|0
1648229800000|2022-03-25 17:36:40|288.64|287.04|288.75|287.15|288.75|287.15|288.64|287.04|0
1648229810000|2022-03-25 17:36:50|288.85|287.25|288.96|287.36|288.96|287.36|288.85|287.25|0
1648229820000|2022-03-25 17:37:00|288.85|287.25|289.39|287.79|289.39|287.79|288.85|287.25|0
1648229830000|2022-03-25 17:37:10|288.96|287.36|289.18|287.58|289.18|287.58|288.96|287.36|0
1648229840000|2022-03-25 17:37:20|288.96|287.36|289.39|287.79|289.39|287.79|288.96|287.36|0
1648229850000|2022-03-25 17:37:30|289.61|288.01|289.61|288.01|289.61|288.01|289.61|288.01|0
1648229860000|2022-03-25 17:37:40|289.82|288.22|289.82|288.22|289.82|288.22|289.82|288.22|0
1648229870000|2022-03-25 17:37:50|290.04|288.44|290.04|288.44|290.04|288.44|289.82|288.22|0
1648229880000|2022-03-25 17:38:00|289.18|287.58|288.75|287.15|289.39|287.79|288.75|287.15|0
1648229890000|2022-03-25 17:38:10|289.18|287.58|289.18|287.58|289.18|287.58|289.18|287.58|0
1648229900000|2022-03-25 17:38:20|288.96|287.36|289.18|287.58|289.18|287.58|288.96|287.36|0
1648229910000|2022-03-25 17:38:30|289.39|287.79|289.39|287.79|289.39|287.79|289.39|287.79|0
1648229920000|2022-03-25 17:38:40|289.18|287.58|289.39|287.79|289.39|287.79|289.18|287.58|0
1648229930000|2022-03-25 17:38:50|289.18|287.58|288.75|287.15|289.18|287.58|288.75|287.15|0
1648229940000|2022-03-25 17:39:00|288.53|286.93|288.53|286.93|288.53|286.93|288.32|286.72|0
1648229950000|2022-03-25 17:39:10|288.1|286.5|288.32|286.72|288.53|286.93|288.1|286.5|0
1648229960000|2022-03-25 17:39:20|288.53|286.93|288.32|286.72|288.53|286.93|288.32|286.72|0
1648229970000|2022-03-25 17:39:30|288.96|287.36|289.17|287.57|289.17|287.57|288.96|287.36|0
1648229980000|2022-03-25 17:39:40|288.96|287.36|289.28|287.68|289.39|287.79|288.96|287.36|0
1648229990000|2022-03-25 17:39:50|289.39|287.79|289.39|287.79|289.39|287.79|289.39|287.79|0
1648230000000|2022-03-25 17:40:00|289.6|288|289.39|287.79|289.6|288|289.39|287.79|0
1648230010000|2022-03-25 17:40:10|289.28|287.68|288.85|287.25|289.39|287.79|288.85|287.25|0
1648230020000|2022-03-25 17:40:20|288.96|287.36|288.96|287.36|289.06|287.46|288.96|287.36|0
1648230030000|2022-03-25 17:40:30|288.74|287.14|288.1|286.5|288.74|287.14|288.1|286.5|0
1648230040000|2022-03-25 17:40:40|287.89|286.29|287.89|286.29|287.89|286.29|287.89|286.29|0
1648230050000|2022-03-25 17:40:50|287.67|286.07|288.1|286.5|288.1|286.5|287.67|286.07|0
1648230060000|2022-03-25 17:41:00|288.31|286.71|288.53|286.93|288.74|287.14|288.31|286.71|0
1648230070000|2022-03-25 17:41:10|288.1|286.5|287.67|286.07|288.1|286.5|287.67|286.07|0
1648230080000|2022-03-25 17:41:20|287.77|286.17|287.88|286.28|287.88|286.28|287.77|286.17|0
1648230090000|2022-03-25 17:41:30|288.1|286.5|288.1|286.5|288.31|286.71|287.88|286.28|0
1648230100000|2022-03-25 17:41:40|287.88|286.28|287.56|285.96|287.88|286.28|287.56|285.96|0
1648230110000|2022-03-25 17:41:50|287.88|286.28|287.46|285.86|287.88|286.28|287.46|285.86|0
1648230120000|2022-03-25 17:42:00|286.6|285|286.17|284.57|286.6|285|286.17|284.57|0
1648230130000|2022-03-25 17:42:10|286.38|284.78|286.6|285|286.81|285.21|286.38|284.78|0
1648230150000|2022-03-25 17:42:30|286.17|284.57|287.03|285.43|287.03|285.43|286.17|284.57|0
1648230160000|2022-03-25 17:42:40|286.81|285.21|287.45|285.85|287.45|285.85|286.81|285.21|0
1648230170000|2022-03-25 17:42:50|287.67|286.07|287.45|285.85|287.67|286.07|287.24|285.64|0
1648230180000|2022-03-25 17:43:00|287.67|286.07|287.03|285.43|287.67|286.07|287.03|285.43|0
1648230190000|2022-03-25 17:43:10|286.81|285.21|287.03|285.43|287.03|285.43|286.81|285.21|0
1648230200000|2022-03-25 17:43:20|286.81|285.21|286.81|285.21|287.03|285.43|286.81|285.21|0
1648230210000|2022-03-25 17:43:30|286.6|285|287.02|285.42|287.02|285.42|286.6|285|0
1648230220000|2022-03-25 17:43:40|287.24|285.64|287.24|285.64|287.24|285.64|287.24|285.64|0
1648230230000|2022-03-25 17:43:50|287.45|285.85|287.67|286.07|287.67|286.07|287.24|285.64|0
1648230240000|2022-03-25 17:44:00|287.45|285.85|288.74|287.14|288.74|287.14|287.45|285.85|0
1648230250000|2022-03-25 17:44:10|289.17|287.57|288.74|287.14|289.17|287.57|288.74|287.14|0
1648230260000|2022-03-25 17:44:20|288.53|286.93|288.95|287.35|288.95|287.35|288.31|286.71|0
1648230270000|2022-03-25 17:44:30|289.17|287.57|289.38|287.78|289.38|287.78|289.17|287.57|0
1648230280000|2022-03-25 17:44:40|289.6|288|290.46|288.86|290.67|289.07|289.6|288|0
1648230290000|2022-03-25 17:44:50|290.24|288.64|290.24|288.64|290.46|288.86|290.24|288.64|0
1648230300000|2022-03-25 17:45:00|290.46|288.86|290.78|289.18|290.89|289.29|290.46|288.86|0
1648230310000|2022-03-25 17:45:10|290.46|288.86|290.46|288.86|290.89|289.29|290.46|288.86|0
1648230320000|2022-03-25 17:45:20|289.81|288.21|289.6|288|289.81|288.21|289.6|288|0
1648230330000|2022-03-25 17:45:30|289.17|287.57|289.38|287.78|289.38|287.78|289.17|287.57|0
1648230340000|2022-03-25 17:45:40|289.6|288|289.38|287.78|289.6|288|289.17|287.57|0
1648230350000|2022-03-25 17:45:50|289.6|288|289.38|287.78|289.6|288|289.38|287.78|0
1648230360000|2022-03-25 17:46:00|289.17|287.57|288.52|286.92|289.17|287.57|288.52|286.92|0
1648230370000|2022-03-25 17:46:10|288.41|286.81|288.52|286.92|288.52|286.92|288.31|286.71|0
1648230380000|2022-03-25 17:46:20|288.74|287.14|288.95|287.35|288.95|287.35|288.74|287.14|0
1648230390000|2022-03-25 17:46:30|289.17|287.57|289.38|287.78|289.38|287.78|288.95|287.35|0
1648230400000|2022-03-25 17:46:40|289.17|287.57|289.27|287.67|289.38|287.78|289.17|287.57|0
1648230410000|2022-03-25 17:46:50|289.38|287.78|289.49|287.89|289.6|288|289.38|287.78|0
1648230420000|2022-03-25 17:47:00|289.38|287.78|289.6|288|289.6|288|289.38|287.78|0
1648230430000|2022-03-25 17:47:10|289.7|288.1|289.81|288.21|289.81|288.21|289.6|288|0
1648230440000|2022-03-25 17:47:20|289.38|287.78|289.6|288|289.6|288|289.38|287.78|0
1648230450000|2022-03-25 17:47:30|290.03|288.43|290.03|288.43|290.03|288.43|290.03|288.43|0
1648230460000|2022-03-25 17:47:40|290.24|288.64|290.67|289.07|290.67|289.07|290.24|288.64|0
1648230470000|2022-03-25 17:47:50|290.89|289.29|290.89|289.29|290.89|289.29|290.89|289.29|0
1648230480000|2022-03-25 17:48:00|290.67|289.07|290.34|288.74|290.67|289.07|290.34|288.74|0
1648230490000|2022-03-25 17:48:10|290.46|288.86|290.46|288.86|290.67|289.07|290.46|288.86|0
1648230500000|2022-03-25 17:48:20|290.67|289.07|290.67|289.07|290.67|289.07|290.67|289.07|0
1648230510000|2022-03-25 17:48:30|290.46|288.86|290.46|288.86|290.46|288.86|290.24|288.64|0
1648230520000|2022-03-25 17:48:40|290.24|288.64|291.1|289.5|291.1|289.5|290.24|288.64|0
1648230530000|2022-03-25 17:48:50|291.32|289.72|291.53|289.93|291.75|290.15|291.32|289.72|0
1648230540000|2022-03-25 17:49:00|290.89|289.29|290.67|289.07|290.89|289.29|290.67|289.07|0
1648230550000|2022-03-25 17:49:10|290.89|289.29|290.88|289.28|290.89|289.29|290.88|289.28|0
1648230560000|2022-03-25 17:49:20|291.1|289.5|291.53|289.93|291.53|289.93|291.1|289.5|0
1648230570000|2022-03-25 17:49:30|291.32|289.72|291.1|289.5|291.32|289.72|290.88|289.28|0
1648230580000|2022-03-25 17:49:40|290.99|289.39|290.24|288.64|290.99|289.39|290.24|288.64|0
1648230590000|2022-03-25 17:49:50|290.45|288.85|291.1|289.5|291.1|289.5|290.45|288.85|0
1648230600000|2022-03-25 17:50:00|291.31|289.71|292.18|290.58|292.39|290.79|291.31|289.71|0
1648230610000|2022-03-25 17:50:10|291.96|290.36|291.96|290.36|291.96|290.36|291.96|290.36|0
1648230620000|2022-03-25 17:50:20|292.28|290.68|292.39|290.79|292.39|290.79|292.28|290.68|0
1648230630000|2022-03-25 17:50:30|292.18|290.58|291.96|290.36|292.18|290.58|291.96|290.36|0
1648230640000|2022-03-25 17:50:40|292.06|290.46|292.39|290.79|292.39|290.79|292.06|290.46|0
1648230650000|2022-03-25 17:50:50|292.61|291.01|292.61|291.01|292.61|291.01|292.61|291.01|0
1648230660000|2022-03-25 17:51:00|292.82|291.22|293.04|291.44|293.25|291.65|292.82|291.22|0
1648230670000|2022-03-25 17:51:10|292.82|291.22|292.93|291.33|292.93|291.33|292.82|291.22|0
1648230680000|2022-03-25 17:51:20|292.82|291.22|292.82|291.22|292.82|291.22|292.61|291.01|0
1648230690000|2022-03-25 17:51:30|292.39|290.79|292.17|290.57|292.39|290.79|292.17|290.57|0
1648230700000|2022-03-25 17:51:40|291.53|289.93|291.74|290.14|291.74|290.14|291.1|289.5|0
1648230710000|2022-03-25 17:51:50|291.96|290.36|291.96|290.36|292.06|290.46|291.96|290.36|0
1648230720000|2022-03-25 17:52:00|291.74|290.14|291.74|290.14|291.74|290.14|291.74|290.14|0
1648230730000|2022-03-25 17:52:10|292.39|290.79|292.61|291.01|292.61|291.01|292.39|290.79|0
1648230740000|2022-03-25 17:52:20|292.82|291.22|292.82|291.22|293.25|291.65|292.82|291.22|0
1648230750000|2022-03-25 17:52:30|292.61|291.01|292.39|290.79|292.61|291.01|292.39|290.79|0
1648230760000|2022-03-25 17:52:40|292.17|290.57|292.39|290.79|292.39|290.79|291.96|290.36|0
1648230770000|2022-03-25 17:52:50|292.6|291|291.53|289.93|292.6|291|291.53|289.93|0
1648230780000|2022-03-25 17:53:00|291.74|290.14|292.17|290.57|292.17|290.57|291.74|290.14|0
1648230790000|2022-03-25 17:53:10|291.96|290.36|291.74|290.14|291.96|290.36|291.53|289.93|0
1648230800000|2022-03-25 17:53:20|291.96|290.36|292.17|290.57|292.17|290.57|291.96|290.36|0
1648230810000|2022-03-25 17:53:30|291.96|290.36|292.17|290.57|292.39|290.79|291.96|290.36|0
1648230820000|2022-03-25 17:53:40|292.6|291|292.39|290.79|292.6|291|292.39|290.79|0
1648230830000|2022-03-25 17:53:50|292.6|291|292.6|291|292.6|291|292.39|290.79|0
1648230840000|2022-03-25 17:54:00|292.39|290.79|292.6|291|292.6|291|292.39|290.79|0
1648230850000|2022-03-25 17:54:10|293.04|291.44|292.82|291.22|293.04|291.44|292.82|291.22|0
1648230860000|2022-03-25 17:54:20|292.71|291.11|292.17|290.57|292.71|291.11|292.17|290.57|0
1648230870000|2022-03-25 17:54:30|292.49|290.89|292.17|290.57|292.49|290.89|291.74|290.14|0
1648230880000|2022-03-25 17:54:40|292.39|290.79|292.82|291.22|292.82|291.22|292.39|290.79|0
1648230890000|2022-03-25 17:54:50|293.03|291.43|293.03|291.43|293.03|291.43|292.82|291.22|0
1648230900000|2022-03-25 17:55:00|293.25|291.65|293.03|291.43|293.47|291.87|293.03|291.43|0
1648230910000|2022-03-25 17:55:10|293.25|291.65|293.25|291.65|293.47|291.87|293.25|291.65|0
1648230920000|2022-03-25 17:55:20|293.47|291.87|293.35|291.75|293.47|291.87|293.03|291.43|0
1648230930000|2022-03-25 17:55:30|293.47|291.87|293.47|291.87|293.47|291.87|293.25|291.65|0
1648230940000|2022-03-25 17:55:40|293.35|291.75|293.68|292.08|293.68|292.08|293.25|291.65|0
1648230950000|2022-03-25 17:55:50|293.9|292.3|293.9|292.3|293.9|292.3|293.9|292.3|0
1648230960000|2022-03-25 17:56:00|294.11|292.51|293.9|292.3|294.11|292.51|293.9|292.3|0
1648230970000|2022-03-25 17:56:10|293.68|292.08|293.46|291.86|293.68|292.08|293.46|291.86|0
1648230980000|2022-03-25 17:56:20|293.25|291.65|293.9|292.3|293.9|292.3|293.25|291.65|0
1648230990000|2022-03-25 17:56:30|294.11|292.51|294.11|292.51|294.11|292.51|294.11|292.51|0
1648231000000|2022-03-25 17:56:40|294.54|292.94|294.54|292.94|294.76|293.16|294.54|292.94|0
1648231010000|2022-03-25 17:56:50|294.76|293.16|294.76|293.16|294.76|293.16|294.54|292.94|0
1648231020000|2022-03-25 17:57:00|295.19|293.59|295.63|294.03|295.63|294.03|295.19|293.59|0
1648231030000|2022-03-25 17:57:10|295.84|294.24|295.19|293.59|295.84|294.24|295.08|293.48|0
1648231040000|2022-03-25 17:57:20|294.98|293.38|295.41|293.81|295.41|293.81|294.98|293.38|0
1648231050000|2022-03-25 17:57:30|295.62|294.02|295.84|294.24|295.84|294.24|295.62|294.02|0
1648231060000|2022-03-25 17:57:40|295.62|294.02|295.62|294.02|295.62|294.02|295.62|294.02|0
1648231070000|2022-03-25 17:57:50|296.27|294.67|295.41|293.81|296.27|294.67|295.41|293.81|0
1648231080000|2022-03-25 17:58:00|295.62|294.02|296.06|294.46|296.06|294.46|295.51|293.91|0
1648231090000|2022-03-25 17:58:10|296.27|294.67|296.06|294.46|296.27|294.67|296.06|294.46|0
1648231100000|2022-03-25 17:58:20|296.27|294.67|296.49|294.89|296.49|294.89|296.27|294.67|0
1648231110000|2022-03-25 17:58:30|296.92|295.32|297.14|295.54|297.14|295.54|296.92|295.32|0
1648231120000|2022-03-25 17:58:40|297.36|295.76|297.14|295.54|297.36|295.76|297.14|295.54|0
1648231130000|2022-03-25 17:58:50|297.36|295.76|297.36|295.76|297.36|295.76|297.14|295.54|0
1648231140000|2022-03-25 17:59:00|297.14|295.54|297.24|295.64|297.36|295.76|297.14|295.54|0
1648231150000|2022-03-25 17:59:10|297.14|295.54|297.14|295.54|297.14|295.54|296.92|295.32|0
1648231160000|2022-03-25 17:59:20|296.92|295.32|297.14|295.54|297.14|295.54|296.92|295.32|0
1648231170000|2022-03-25 17:59:30|297.36|295.76|297.57|295.97|297.79|296.19|297.36|295.76|0
1648231180000|2022-03-25 17:59:40|297.36|295.76|296.49|294.89|297.36|295.76|296.49|294.89|0
1648231190000|2022-03-25 17:59:50|296.7|295.1|297.14|295.54|297.14|295.54|296.7|295.1|0
1648231200000|2022-03-25 18:00:00|297.36|295.76|296.27|294.67|297.36|295.76|296.27|294.67|0
1648231210000|2022-03-25 18:00:10|296.05|294.45|295.84|294.24|296.05|294.45|295.41|293.81|0
1648231220000|2022-03-25 18:00:20|296.05|294.45|296.49|294.89|296.49|294.89|295.84|294.24|0
1648231230000|2022-03-25 18:00:30|297.24|295.64|296.92|295.32|297.24|295.64|296.92|295.32|0
1648231240000|2022-03-25 18:00:40|297.35|295.75|296.05|294.45|297.35|295.75|295.84|294.24|0
1648231250000|2022-03-25 18:00:50|295.62|294.02|296.7|295.1|296.7|295.1|295.62|294.02|0
1648231260000|2022-03-25 18:01:00|296.49|294.89|296.7|295.1|296.7|295.1|296.49|294.89|0
1648231270000|2022-03-25 18:01:10|296.92|295.32|297.02|295.42|297.02|295.42|296.92|295.32|0
1648231280000|2022-03-25 18:01:20|297.14|295.54|297.79|296.19|297.79|296.19|297.14|295.54|0
1648231290000|2022-03-25 18:01:30|297.67|296.07|297.79|296.19|297.79|296.19|297.67|296.07|0
1648231300000|2022-03-25 18:01:40|298|296.4|298|296.4|298.22|296.62|298|296.4|0
1648231310000|2022-03-25 18:01:50|297.79|296.19|297.79|296.19|297.79|296.19|297.57|295.97|0
1648231320000|2022-03-25 18:02:00|297.57|295.97|297.35|295.75|297.57|295.97|297.35|295.75|0
1648231330000|2022-03-25 18:02:10|297.57|295.97|297.89|296.29|298|296.4|297.57|295.97|0
1648231340000|2022-03-25 18:02:20|298|296.4|297.57|295.97|298|296.4|297.35|295.75|0
1648231350000|2022-03-25 18:02:30|297.79|296.19|297.57|295.97|297.79|296.19|297.57|295.97|0
1648231360000|2022-03-25 18:02:40|297.46|295.86|297.79|296.19|298|296.4|297.46|295.86|0
1648231370000|2022-03-25 18:02:50|298|296.4|298|296.4|298|296.4|297.79|296.19|0
1648231380000|2022-03-25 18:03:00|298.22|296.62|298.65|297.05|298.65|297.05|298.22|296.62|0
1648231390000|2022-03-25 18:03:10|298.44|296.84|298.22|296.62|298.44|296.84|298|296.4|0
1648231400000|2022-03-25 18:03:20|298.44|296.84|298.87|297.27|298.87|297.27|298.22|296.62|0
1648231410000|2022-03-25 18:03:30|299.09|297.49|299.52|297.92|299.52|297.92|299.09|297.49|0
1648231420000|2022-03-25 18:03:40|299.3|297.7|299.09|297.49|299.3|297.7|298.65|297.05|0
1648231430000|2022-03-25 18:03:50|298.87|297.27|299.09|297.49|299.09|297.49|298.87|297.27|0
1648231440000|2022-03-25 18:04:00|299.3|297.7|299.96|298.36|299.96|298.36|299.3|297.7|0
1648231450000|2022-03-25 18:04:10|299.74|298.14|299.09|297.49|299.74|298.14|299.09|297.49|0
1648231460000|2022-03-25 18:04:20|299.3|297.7|299.3|297.7|299.52|297.92|299.09|297.49|0
1648231470000|2022-03-25 18:04:30|299.52|297.92|299.09|297.49|299.52|297.92|299.09|297.49|0
1648231480000|2022-03-25 18:04:40|298.87|297.27|298.87|297.27|299.09|297.49|298.87|297.27|0
1648231490000|2022-03-25 18:04:50|299.09|297.49|299.09|297.49|299.09|297.49|298.87|297.27|0
1648231500000|2022-03-25 18:05:00|299.3|297.7|299.52|297.92|299.52|297.92|299.09|297.49|0
1648231510000|2022-03-25 18:05:10|299.3|297.7|298.87|297.27|299.3|297.7|298.87|297.27|0
1648231520000|2022-03-25 18:05:20|299.3|297.7|299.3|297.7|299.3|297.7|299.09|297.49|0
1648231530000|2022-03-25 18:05:30|299.52|297.92|299.74|298.14|299.74|298.14|299.52|297.92|0
1648231540000|2022-03-25 18:05:40|300.17|298.57|299.74|298.14|300.17|298.57|299.74|298.14|0
1648231550000|2022-03-25 18:05:50|300.17|298.57|300.17|298.57|300.17|298.57|299.74|298.14|0
1648231560000|2022-03-25 18:06:00|300.39|298.79|300.61|299.01|300.82|299.22|300.39|298.79|0
1648231570000|2022-03-25 18:06:10|300.39|298.79|300.17|298.57|300.39|298.79|299.95|298.35|0
1648231580000|2022-03-25 18:06:20|299.95|298.35|299.95|298.35|299.95|298.35|299.95|298.35|0
1648231590000|2022-03-25 18:06:30|299.74|298.14|300.17|298.57|300.17|298.57|299.52|297.92|0
1648231600000|2022-03-25 18:06:40|300.39|298.79|300.61|299.01|300.61|299.01|300.39|298.79|0
1648231610000|2022-03-25 18:06:50|300.39|298.79|300.82|299.22|300.82|299.22|300.39|298.79|0
1648231620000|2022-03-25 18:07:00|300.61|299.01|300.39|298.79|300.82|299.22|300.39|298.79|0
1648231630000|2022-03-25 18:07:10|300.61|299.01|300.61|299.01|300.61|299.01|300.39|298.79|0
1648231640000|2022-03-25 18:07:20|300.82|299.22|300.82|299.22|300.82|299.22|300.61|299.01|0
1648231650000|2022-03-25 18:07:30|300.71|299.11|301.04|299.44|301.04|299.44|300.71|299.11|0
1648231660000|2022-03-25 18:07:40|300.82|299.22|300.82|299.22|300.82|299.22|300.61|299.01|0
1648231670000|2022-03-25 18:07:50|301.04|299.44|300.82|299.22|301.04|299.44|300.82|299.22|0
1648231680000|2022-03-25 18:08:00|299.74|298.14|299.52|297.92|299.74|298.14|299.52|297.92|0
1648231690000|2022-03-25 18:08:10|299.3|297.7|300.17|298.57|300.17|298.57|299.3|297.7|0
1648231700000|2022-03-25 18:08:20|299.95|298.35|299.73|298.13|299.95|298.35|299.52|297.92|0
1648231710000|2022-03-25 18:08:30|299.52|297.92|299.3|297.7|299.52|297.92|299.3|297.7|0
1648231720000|2022-03-25 18:08:40|299.52|297.92|299.3|297.7|299.52|297.92|299.3|297.7|0
1648231730000|2022-03-25 18:08:50|299.08|297.48|299.4|297.8|299.52|297.92|299.08|297.48|0
1648231740000|2022-03-25 18:09:00|299.52|297.92|299.73|298.13|299.84|298.24|299.3|297.7|0
1648231750000|2022-03-25 18:09:10|299.52|297.92|299.4|297.8|299.52|297.92|299.3|297.7|0
1648231760000|2022-03-25 18:09:20|299.3|297.7|299.3|297.7|299.52|297.92|299.3|297.7|0
1648231770000|2022-03-25 18:09:30|299.08|297.48|299.52|297.92|299.52|297.92|299.08|297.48|0
1648231780000|2022-03-25 18:09:40|299.62|298.02|300.17|298.57|300.17|298.57|299.62|298.02|0
1648231790000|2022-03-25 18:09:50|300.39|298.79|300.49|298.89|300.49|298.89|300.17|298.57|0
1648231800000|2022-03-25 18:10:00|300.82|299.22|301.47|299.87|301.47|299.87|300.82|299.22|0
1648231810000|2022-03-25 18:10:10|301.26|299.66|301.26|299.66|301.47|299.87|301.04|299.44|0
1648231820000|2022-03-25 18:10:20|300.82|299.22|300.6|299|300.82|299.22|300.6|299|0
1648231830000|2022-03-25 18:10:30|300.82|299.22|300.71|299.11|300.82|299.22|300.6|299|0
1648231840000|2022-03-25 18:10:40|300.17|298.57|299.62|298.02|300.17|298.57|299.62|298.02|0
1648231850000|2022-03-25 18:10:50|299.51|297.91|299.08|297.48|299.51|297.91|299.08|297.48|0
1648231860000|2022-03-25 18:11:00|298.86|297.26|298.86|297.26|298.86|297.26|298.65|297.05|0
1648231880000|2022-03-25 18:11:20|299.08|297.48|298.21|296.61|299.08|297.48|298.21|296.61|0
1648231890000|2022-03-25 18:11:30|298.65|297.05|298.65|297.05|298.65|297.05|298.43|296.83|0
1648231900000|2022-03-25 18:11:40|298.43|296.83|298.65|297.05|298.65|297.05|298.43|296.83|0
1648231910000|2022-03-25 18:11:50|298.43|296.83|298.64|297.04|298.64|297.04|298.43|296.83|0
1648231920000|2022-03-25 18:12:00|298.21|296.61|297.78|296.18|298.21|296.61|297.78|296.18|0
1648231930000|2022-03-25 18:12:10|297.99|296.39|298.21|296.61|298.21|296.61|297.99|296.39|0
1648231940000|2022-03-25 18:12:20|298.43|296.83|298.43|296.83|298.64|297.04|298.21|296.61|0
1648231950000|2022-03-25 18:12:30|298.64|297.04|298.64|297.04|298.64|297.04|298.64|297.04|0
1648231960000|2022-03-25 18:12:40|298.43|296.83|299.08|297.48|299.08|297.48|298.43|296.83|0
1648231970000|2022-03-25 18:12:50|299.3|297.7|299.08|297.48|299.3|297.7|299.08|297.48|0
1648231980000|2022-03-25 18:13:00|298.86|297.26|299.08|297.48|299.08|297.48|298.86|297.26|0
1648231990000|2022-03-25 18:13:10|298.64|297.04|299.3|297.7|299.3|297.7|298.64|297.04|0
1648232000000|2022-03-25 18:13:20|299.51|297.91|299.51|297.91|299.73|298.13|299.3|297.7|0
1648232010000|2022-03-25 18:13:30|299.73|298.13|299.4|297.8|299.73|298.13|299.4|297.8|0
1648232020000|2022-03-25 18:13:40|299.51|297.91|299.51|297.91|299.73|298.13|299.51|297.91|0
1648232030000|2022-03-25 18:13:50|299.29|297.69|299.29|297.69|299.51|297.91|299.29|297.69|0
1648232040000|2022-03-25 18:14:00|298.64|297.04|299.08|297.48|299.08|297.48|298.64|297.04|0
1648232050000|2022-03-25 18:14:10|299.29|297.69|298.64|297.04|299.29|297.69|298.64|297.04|0
1648232060000|2022-03-25 18:14:20|298.86|297.26|299.08|297.48|299.08|297.48|298.86|297.26|0
1648232070000|2022-03-25 18:14:30|299.18|297.58|299.29|297.69|299.29|297.69|299.18|297.58|0
1648232080000|2022-03-25 18:14:40|299.51|297.91|299.29|297.69|299.51|297.91|299.29|297.69|0
1648232090000|2022-03-25 18:14:50|299.51|297.91|299.51|297.91|299.51|297.91|299.29|297.69|0
1648232100000|2022-03-25 18:15:00|299.73|298.13|299.51|297.91|299.73|298.13|299.51|297.91|0
1648232110000|2022-03-25 18:15:10|299.95|298.35|299.95|298.35|299.95|298.35|299.95|298.35|0
1648232120000|2022-03-25 18:15:20|299.73|298.13|298.86|297.26|299.73|298.13|298.86|297.26|0
1648232130000|2022-03-25 18:15:30|299.08|297.48|299.4|297.8|299.4|297.8|299.08|297.48|0
1648232140000|2022-03-25 18:15:40|299.29|297.69|299.51|297.91|299.73|298.13|299.29|297.69|0
1648232150000|2022-03-25 18:15:50|299.94|298.34|300.38|298.78|300.38|298.78|299.94|298.34|0
1648232160000|2022-03-25 18:16:00|300.48|298.88|300.38|298.78|300.6|299|300.38|298.78|0
1648232170000|2022-03-25 18:16:10|300.6|299|300.16|298.56|300.6|299|300.16|298.56|0
1648232180000|2022-03-25 18:16:20|300.6|299|300.38|298.78|300.6|299|300.38|298.78|0
1648232190000|2022-03-25 18:16:30|300.6|299|300.38|298.78|300.6|299|300.16|298.56|0
1648232200000|2022-03-25 18:16:40|300.6|299|300.6|299|300.6|299|300.6|299|0
1648232210000|2022-03-25 18:16:50|300.48|298.88|300.16|298.56|300.48|298.88|300.16|298.56|0
1648232220000|2022-03-25 18:17:00|300.38|298.78|300.6|299|300.6|299|300.38|298.78|0
1648232230000|2022-03-25 18:17:10|300.38|298.78|299.94|298.34|300.38|298.78|299.94|298.34|0
1648232240000|2022-03-25 18:17:20|299.83|298.23|299.29|297.69|299.83|298.23|299.29|297.69|0
1648232250000|2022-03-25 18:17:30|299.07|297.47|299.18|297.58|299.18|297.58|299.07|297.47|0
1648232260000|2022-03-25 18:17:40|299.07|297.47|299.51|297.91|299.51|297.91|299.07|297.47|0
1648232270000|2022-03-25 18:17:50|299.29|297.69|299.51|297.91|299.51|297.91|299.29|297.69|0
1648232280000|2022-03-25 18:18:00|299.29|297.69|299.29|297.69|299.29|297.69|299.07|297.47|0
1648232290000|2022-03-25 18:18:10|298.86|297.26|298.86|297.26|298.86|297.26|298.64|297.04|0
1648232300000|2022-03-25 18:18:20|299.07|297.47|298.64|297.04|299.29|297.69|298.64|297.04|0
1648232310000|2022-03-25 18:18:30|298.86|297.26|298.64|297.04|298.86|297.26|298.42|296.82|0
1648232320000|2022-03-25 18:18:40|298.53|296.93|298.64|297.04|298.64|297.04|298.2|296.6|0
1648232330000|2022-03-25 18:18:50|298.2|296.6|298.64|297.04|298.64|297.04|298.2|296.6|0
1648232340000|2022-03-25 18:19:00|298.53|296.93|298.2|296.6|298.53|296.93|298.2|296.6|0
1648232350000|2022-03-25 18:19:10|298.42|296.82|298.2|296.6|298.42|296.82|298.2|296.6|0
1648232360000|2022-03-25 18:19:20|297.99|296.39|297.99|296.39|298.2|296.6|297.99|296.39|0
1648232370000|2022-03-25 18:19:30|298.2|296.6|298.2|296.6|298.2|296.6|297.99|296.39|0
1648232380000|2022-03-25 18:19:40|297.77|296.17|297.87|296.27|297.99|296.39|297.77|296.17|0
1648232390000|2022-03-25 18:19:50|297.55|295.95|297.44|295.84|297.55|295.95|297.34|295.74|0
1648232400000|2022-03-25 18:20:00|297.77|296.17|297.77|296.17|297.99|296.39|297.77|296.17|0
1648232410000|2022-03-25 18:20:10|297.55|295.95|298.42|296.82|298.42|296.82|297.55|295.95|0
1648232420000|2022-03-25 18:20:20|298.2|296.6|298.64|297.04|298.64|297.04|298.2|296.6|0
1648232430000|2022-03-25 18:20:30|298.85|297.25|298.85|297.25|299.07|297.47|298.64|297.04|0
1648232440000|2022-03-25 18:20:40|299.07|297.47|298.74|297.14|299.07|297.47|298.74|297.14|0
1648232450000|2022-03-25 18:20:50|298.85|297.25|298.52|296.92|298.85|297.25|298.52|296.92|0
1648232460000|2022-03-25 18:21:00|298.64|297.04|298.42|296.82|298.64|297.04|298.2|296.6|0
1648232470000|2022-03-25 18:21:10|297.98|296.38|299.5|297.9|299.5|297.9|297.98|296.38|0
1648232480000|2022-03-25 18:21:20|299.72|298.12|299.29|297.69|299.72|298.12|299.29|297.69|0
1648232490000|2022-03-25 18:21:30|299.07|297.47|298.42|296.82|299.07|297.47|298.42|296.82|0
1648232500000|2022-03-25 18:21:40|298.2|296.6|298.42|296.82|298.42|296.82|298.2|296.6|0
1648232510000|2022-03-25 18:21:50|298.2|296.6|298.2|296.6|298.2|296.6|297.98|296.38|0
1648232520000|2022-03-25 18:22:00|298.42|296.82|298.63|297.03|298.63|297.03|298.2|296.6|0
1648232530000|2022-03-25 18:22:10|298.42|296.82|298.42|296.82|298.63|297.03|298.42|296.82|0
1648232540000|2022-03-25 18:22:20|298.63|297.03|299.07|297.47|299.29|297.69|298.63|297.03|0
1648232550000|2022-03-25 18:22:30|299.29|297.69|298.85|297.25|299.29|297.69|298.85|297.25|0
1648232560000|2022-03-25 18:22:40|299.07|297.47|299.07|297.47|299.07|297.47|299.07|297.47|0
1648232570000|2022-03-25 18:22:50|299.29|297.69|299.07|297.47|299.29|297.69|298.85|297.25|0
1648232580000|2022-03-25 18:23:00|298.85|297.25|298.63|297.03|298.85|297.25|298.63|297.03|0
1648232590000|2022-03-25 18:23:10|298.85|297.25|298.52|296.92|298.85|297.25|298.52|296.92|0
1648232600000|2022-03-25 18:23:20|298.42|296.82|298.74|297.14|298.85|297.25|298.42|296.82|0
1648232610000|2022-03-25 18:23:30|298.85|297.25|298.85|297.25|298.85|297.25|298.63|297.03|0
1648232620000|2022-03-25 18:23:40|299.07|297.47|299.28|297.68|299.28|297.68|299.07|297.47|0
1648232630000|2022-03-25 18:23:50|298.85|297.25|298.42|296.82|298.85|297.25|298.42|296.82|0
1648232640000|2022-03-25 18:24:00|298.63|297.03|298.2|296.6|298.85|297.25|298.2|296.6|0
1648232650000|2022-03-25 18:24:10|298.42|296.82|298.63|297.03|298.63|297.03|298.42|296.82|0
1648232660000|2022-03-25 18:24:20|298.85|297.25|298.85|297.25|299.07|297.47|298.85|297.25|0
1648232670000|2022-03-25 18:24:30|299.07|297.47|299.07|297.47|299.07|297.47|298.95|297.35|0
1648232680000|2022-03-25 18:24:40|298.85|297.25|298.95|297.35|298.95|297.35|298.85|297.25|0
1648232690000|2022-03-25 18:24:50|299.28|297.68|299.07|297.47|299.28|297.68|299.07|297.47|0
1648232700000|2022-03-25 18:25:00|299.28|297.68|299.07|297.47|299.28|297.68|299.07|297.47|0
1648232710000|2022-03-25 18:25:10|298.85|297.25|298.85|297.25|298.85|297.25|298.41|296.81|0
1648232720000|2022-03-25 18:25:20|299.07|297.47|299.07|297.47|299.07|297.47|299.07|297.47|0
1648232730000|2022-03-25 18:25:30|298.85|297.25|298.85|297.25|298.85|297.25|298.85|297.25|0
1648232740000|2022-03-25 18:25:40|298.74|297.14|298.74|297.14|298.85|297.25|298.63|297.03|0
1648232750000|2022-03-25 18:25:50|298.63|297.03|298.52|296.92|298.63|297.03|298.52|296.92|0
1648232760000|2022-03-25 18:26:00|298.41|296.81|298.2|296.6|298.41|296.81|297.98|296.38|0
1648232770000|2022-03-25 18:26:10|298.41|296.81|298.41|296.81|298.63|297.03|298.2|296.6|0
1648232780000|2022-03-25 18:26:20|298.63|297.03|298.85|297.25|298.85|297.25|298.63|297.03|0
1648232790000|2022-03-25 18:26:30|299.06|297.46|299.06|297.46|299.28|297.68|299.06|297.46|0
1648232800000|2022-03-25 18:26:40|299.5|297.9|299.5|297.9|299.5|297.9|299.5|297.9|0
1648232810000|2022-03-25 18:26:50|299.28|297.68|299.5|297.9|299.5|297.9|299.28|297.68|0
1648232820000|2022-03-25 18:27:00|299.28|297.68|299.93|298.33|299.93|298.33|299.06|297.46|0
1648232830000|2022-03-25 18:27:10|300.15|298.55|299.93|298.33|300.15|298.55|299.93|298.33|0
1648232840000|2022-03-25 18:27:20|299.5|297.9|299.5|297.9|299.5|297.9|299.28|297.68|0
1648232850000|2022-03-25 18:27:30|299.72|298.12|299.72|298.12|299.93|298.33|299.72|298.12|0
1648232860000|2022-03-25 18:27:40|299.5|297.9|299.39|297.79|299.5|297.9|299.39|297.79|0
1648232870000|2022-03-25 18:27:50|299.5|297.9|300.15|298.55|300.15|298.55|299.5|297.9|0
1648232880000|2022-03-25 18:28:00|300.37|298.77|300.8|299.2|300.8|299.2|300.37|298.77|0
1648232890000|2022-03-25 18:28:10|301.24|299.64|299.93|298.33|301.24|299.64|299.93|298.33|0
1648232900000|2022-03-25 18:28:20|300.37|298.77|300.15|298.55|300.37|298.77|300.15|298.55|0
1648232910000|2022-03-25 18:28:30|299.93|298.33|299.71|298.11|300.15|298.55|299.71|298.11|0
1648232920000|2022-03-25 18:28:40|299.5|297.9|299.71|298.11|299.71|298.11|299.5|297.9|0
1648232930000|2022-03-25 18:28:50|299.5|297.9|299.93|298.33|299.93|298.33|299.5|297.9|0
1648232940000|2022-03-25 18:29:00|299.71|298.11|300.15|298.55|300.15|298.55|299.71|298.11|0
1648232950000|2022-03-25 18:29:10|300.37|298.77|300.37|298.77|300.58|298.98|300.37|298.77|0
1648232960000|2022-03-25 18:29:20|300.47|298.87|300.58|298.98|300.8|299.2|300.47|298.87|0
1648232970000|2022-03-25 18:29:30|300.8|299.2|300.37|298.77|300.8|299.2|300.15|298.55|0
1648232980000|2022-03-25 18:29:40|300.47|298.87|300.8|299.2|300.8|299.2|300.47|298.87|0
1648232990000|2022-03-25 18:29:50|300.69|299.09|300.37|298.77|300.8|299.2|300.37|298.77|0
1648233000000|2022-03-25 18:30:00|300.58|298.98|301.45|299.85|301.45|299.85|300.58|298.98|0
1648233010000|2022-03-25 18:30:10|301.67|300.07|301.45|299.85|301.67|300.07|301.45|299.85|0
1648233020000|2022-03-25 18:30:20|301.02|299.42|301.24|299.64|301.45|299.85|301.02|299.42|0
1648233030000|2022-03-25 18:30:30|301.45|299.85|302.11|300.51|302.11|300.51|301.45|299.85|0
1648233040000|2022-03-25 18:30:40|301.89|300.29|301.45|299.85|301.89|300.29|301.45|299.85|0
1648233050000|2022-03-25 18:30:50|301.67|300.07|301.89|300.29|301.89|300.29|301.67|300.07|0
1648233060000|2022-03-25 18:31:00|302.54|300.94|302.65|301.05|302.98|301.38|302.54|300.94|0
1648233070000|2022-03-25 18:31:10|302.98|301.38|303.2|301.6|303.2|301.6|302.98|301.38|0
1648233080000|2022-03-25 18:31:20|303.41|301.81|303.2|301.6|303.41|301.81|303.2|301.6|0
1648233090000|2022-03-25 18:31:30|302.98|301.38|302.98|301.38|302.98|301.38|302.76|301.16|0
1648233100000|2022-03-25 18:31:40|302.76|301.16|302.76|301.16|302.76|301.16|302.54|300.94|0
1648233110000|2022-03-25 18:31:50|302.32|300.72|302.98|301.38|302.98|301.38|302.32|300.72|0
1648233120000|2022-03-25 18:32:00|302.76|301.16|302.98|301.38|302.98|301.38|302.54|300.94|0
1648233130000|2022-03-25 18:32:10|302.76|301.16|301.67|300.07|302.76|301.16|301.67|300.07|0
1648233140000|2022-03-25 18:32:20|301.23|299.63|301.45|299.85|301.45|299.85|301.23|299.63|0
1648233150000|2022-03-25 18:32:30|301.89|300.29|301.67|300.07|301.89|300.29|301.56|299.96|0
1648233160000|2022-03-25 18:32:40|301.89|300.29|301.67|300.07|301.89|300.29|301.45|299.85|0
1648233170000|2022-03-25 18:32:50|301.45|299.85|301.45|299.85|301.45|299.85|301.45|299.85|0
1648233180000|2022-03-25 18:33:00|301.23|299.63|300.8|299.2|301.23|299.63|300.58|298.98|0
1648233190000|2022-03-25 18:33:10|300.68|299.08|300.8|299.2|301.02|299.42|300.68|299.08|0
1648233200000|2022-03-25 18:33:20|301.23|299.63|300.47|298.87|301.23|299.63|300.47|298.87|0
1648233210000|2022-03-25 18:33:30|300.36|298.76|300.8|299.2|300.8|299.2|300.36|298.76|0
1648233220000|2022-03-25 18:33:40|300.58|298.98|300.68|299.08|301.01|299.41|300.58|298.98|0
1648233230000|2022-03-25 18:33:50|300.8|299.2|300.9|299.3|300.9|299.3|300.58|298.98|0
1648233240000|2022-03-25 18:34:00|300.8|299.2|301.23|299.63|301.23|299.63|300.8|299.2|0
1648233250000|2022-03-25 18:34:10|301.45|299.85|301.55|299.95|301.55|299.95|301.23|299.63|0
1648233260000|2022-03-25 18:34:20|301.67|300.07|302.54|300.94|302.54|300.94|301.67|300.07|0
1648233270000|2022-03-25 18:34:30|302.32|300.72|301.89|300.29|302.32|300.72|301.67|300.07|0
1648233280000|2022-03-25 18:34:40|301.67|300.07|301.67|300.07|301.89|300.29|301.67|300.07|0
1648233290000|2022-03-25 18:34:50|301.55|299.95|301.45|299.85|301.55|299.95|301.45|299.85|0
1648233300000|2022-03-25 18:35:00|301.23|299.63|301.01|299.41|301.34|299.74|301.01|299.41|0
1648233310000|2022-03-25 18:35:10|300.36|298.76|300.14|298.54|300.36|298.76|299.93|298.33|0
1648233320000|2022-03-25 18:35:20|299.93|298.33|300.14|298.54|300.14|298.54|299.93|298.33|0
1648233330000|2022-03-25 18:35:30|300.36|298.76|301.01|299.41|301.01|299.41|300.14|298.54|0
1648233350000|2022-03-25 18:35:50|300.8|299.2|300.8|299.2|300.8|299.2|300.58|298.98|0
1648233360000|2022-03-25 18:36:00|300.79|299.19|300.68|299.08|300.79|299.19|300.58|298.98|0
1648233370000|2022-03-25 18:36:10|300.58|298.98|300.79|299.19|301.01|299.41|300.58|298.98|0
1648233380000|2022-03-25 18:36:20|301.01|299.41|301.67|300.07|301.67|300.07|301.01|299.41|0
1648233390000|2022-03-25 18:36:30|301.45|299.85|301.23|299.63|301.45|299.85|301.23|299.63|0
1648233400000|2022-03-25 18:36:40|301.01|299.41|301.01|299.41|301.01|299.41|300.9|299.3|0
1648233410000|2022-03-25 18:36:50|300.79|299.19|301.01|299.41|301.01|299.41|300.79|299.19|0
1648233420000|2022-03-25 18:37:00|300.58|298.98|300.79|299.19|300.79|299.19|300.36|298.76|0
1648233430000|2022-03-25 18:37:10|300.58|298.98|301.01|299.41|301.01|299.41|300.58|298.98|0
1648233440000|2022-03-25 18:37:20|301.45|299.85|301.23|299.63|301.45|299.85|301.23|299.63|0
1648233450000|2022-03-25 18:37:30|301.45|299.85|301.66|300.06|301.66|300.06|301.45|299.85|0
1648233460000|2022-03-25 18:37:40|301.88|300.28|302.1|300.5|302.1|300.5|301.88|300.28|0
1648233470000|2022-03-25 18:37:50|302.32|300.72|302.32|300.72|302.32|300.72|302.32|300.72|0
1648233480000|2022-03-25 18:38:00|302.54|300.94|302.75|301.15|302.75|301.15|302.54|300.94|0
1648233490000|2022-03-25 18:38:10|302.32|300.72|302.1|300.5|302.32|300.72|302.1|300.5|0
1648233500000|2022-03-25 18:38:20|301.66|300.06|302.32|300.72|302.32|300.72|301.66|300.06|0
1648233510000|2022-03-25 18:38:30|302.54|300.94|302.1|300.5|302.54|300.94|302.1|300.5|0
1648233520000|2022-03-25 18:38:40|302.32|300.72|301.88|300.28|302.32|300.72|301.88|300.28|0
1648233530000|2022-03-25 18:38:50|302.1|300.5|302.1|300.5|302.32|300.72|302.1|300.5|0
1648233540000|2022-03-25 18:39:00|301.66|300.06|301.66|300.06|302.1|300.5|301.66|300.06|0
1648233550000|2022-03-25 18:39:10|301.45|299.85|301.66|300.06|301.66|300.06|301.44|299.84|0
1648233560000|2022-03-25 18:39:20|301.23|299.63|301.01|299.41|301.23|299.63|301.01|299.41|0
1648233570000|2022-03-25 18:39:30|300.79|299.19|301.01|299.41|301.01|299.41|300.79|299.19|0
1648233580000|2022-03-25 18:39:40|300.79|299.19|301.01|299.41|301.01|299.41|300.79|299.19|0
1648233590000|2022-03-25 18:39:50|300.79|299.19|301.01|299.41|301.01|299.41|300.79|299.19|0
1648233600000|2022-03-25 18:40:00|300.79|299.19|301.44|299.84|301.44|299.84|300.79|299.19|0
1648233610000|2022-03-25 18:40:10|300.79|299.19|300.68|299.08|300.79|299.19|300.57|298.97|0
1648233620000|2022-03-25 18:40:20|300.57|298.97|299.59|297.99|300.57|298.97|299.27|297.67|0
1648233630000|2022-03-25 18:40:30|299.7|298.1|299.27|297.67|300.14|298.54|299.27|297.67|0
1648233640000|2022-03-25 18:40:40|299.49|297.89|299.05|297.45|299.49|297.89|299.05|297.45|0
1648233650000|2022-03-25 18:40:50|299.27|297.67|299.27|297.67|299.49|297.89|299.27|297.67|0
1648233660000|2022-03-25 18:41:00|299.7|298.1|300.35|298.75|300.35|298.75|299.7|298.1|0
1648233670000|2022-03-25 18:41:10|300.24|298.64|299.7|298.1|300.24|298.64|299.7|298.1|0
1648233680000|2022-03-25 18:41:20|299.05|297.45|299.05|297.45|299.27|297.67|299.05|297.45|0
1648233690000|2022-03-25 18:41:30|299.27|297.67|299.48|297.88|299.48|297.88|299.05|297.45|0
1648233700000|2022-03-25 18:41:40|299.7|298.1|299.7|298.1|299.7|298.1|299.48|297.88|0
1648233710000|2022-03-25 18:41:50|299.48|297.88|299.48|297.88|299.48|297.88|299.48|297.88|0
1648233720000|2022-03-25 18:42:00|299.7|298.1|300.35|298.75|300.35|298.75|299.7|298.1|0
1648233730000|2022-03-25 18:42:10|300.57|298.97|300.57|298.97|300.57|298.97|300.35|298.75|0
1648233740000|2022-03-25 18:42:20|300.35|298.75|300.35|298.75|300.35|298.75|300.35|298.75|0
1648233750000|2022-03-25 18:42:30|300.57|298.97|300.35|298.75|300.57|298.97|300.35|298.75|0
1648233760000|2022-03-25 18:42:40|300.24|298.64|300.14|298.54|300.35|298.75|300.14|298.54|0
1648233770000|2022-03-25 18:42:50|300.57|298.97|301.01|299.41|301.01|299.41|300.57|298.97|0
1648233780000|2022-03-25 18:43:00|301.11|299.51|301.22|299.62|301.22|299.62|300.79|299.19|0
1648233790000|2022-03-25 18:43:10|301.01|299.41|301.44|299.84|301.44|299.84|301.01|299.41|0
1648233800000|2022-03-25 18:43:20|301.01|299.41|301.01|299.41|301.01|299.41|301.01|299.41|0
1648233810000|2022-03-25 18:43:30|300.79|299.19|300.79|299.19|300.79|299.19|300.57|298.97|0
1648233820000|2022-03-25 18:43:40|300.57|298.97|300.79|299.19|300.89|299.29|300.57|298.97|0
1648233830000|2022-03-25 18:43:50|300.67|299.07|300.67|299.07|300.67|299.07|300.67|299.07|0
1648233840000|2022-03-25 18:44:00|300.57|298.97|300.57|298.97|301|299.4|300.57|298.97|0
1648233850000|2022-03-25 18:44:10|300.67|299.07|300.89|299.29|300.89|299.29|300.67|299.07|0
1648233860000|2022-03-25 18:44:20|300.57|298.97|300.57|298.97|300.57|298.97|300.57|298.97|0
1648233880000|2022-03-25 18:44:40|300.35|298.75|301|299.4|301|299.4|300.35|298.75|0
1648233890000|2022-03-25 18:44:50|301.44|299.84|301.66|300.06|301.66|300.06|301.44|299.84|0
1648233900000|2022-03-25 18:45:00|301.88|300.28|302.09|300.49|302.31|300.71|301.88|300.28|0
1648233910000|2022-03-25 18:45:10|302.31|300.71|301.87|300.27|302.31|300.71|301.87|300.27|0
1648233920000|2022-03-25 18:45:20|301.76|300.16|301.22|299.62|301.76|300.16|301.22|299.62|0
1648233930000|2022-03-25 18:45:30|301.44|299.84|301.87|300.27|301.87|300.27|301.44|299.84|0
1648233940000|2022-03-25 18:45:40|302.09|300.49|302.09|300.49|302.31|300.71|302.09|300.49|0
1648233950000|2022-03-25 18:45:50|301.87|300.27|301.66|300.06|301.87|300.27|301.66|300.06|0
1648233960000|2022-03-25 18:46:00|301.87|300.27|301.87|300.27|302.31|300.71|301.87|300.27|0
1648233970000|2022-03-25 18:46:10|302.09|300.49|301.87|300.27|302.09|300.49|301.44|299.84|0
1648233980000|2022-03-25 18:46:20|301.44|299.84|301.66|300.06|301.87|300.27|301.44|299.84|0
1648233990000|2022-03-25 18:46:30|301.98|300.38|302.31|300.71|302.31|300.71|301.98|300.38|0
1648234000000|2022-03-25 18:46:40|302.09|300.49|301.87|300.27|302.09|300.49|301.87|300.27|0
1648234010000|2022-03-25 18:46:50|301.66|300.06|302.31|300.71|302.41|300.81|301.66|300.06|0
1648234020000|2022-03-25 18:47:00|302.53|300.93|302.74|301.14|302.74|301.14|302.53|300.93|0
1648234030000|2022-03-25 18:47:10|302.96|301.36|301.87|300.27|302.96|301.36|301.87|300.27|0
1648234040000|2022-03-25 18:47:20|302.09|300.49|301.65|300.05|302.09|300.49|301.65|300.05|0
1648234050000|2022-03-25 18:47:30|301.22|299.62|301.22|299.62|301.44|299.84|301.22|299.62|0
1648234060000|2022-03-25 18:47:40|301.44|299.84|301.65|300.05|301.65|300.05|301.44|299.84|0
1648234070000|2022-03-25 18:47:50|301.22|299.62|301.22|299.62|301.22|299.62|301.22|299.62|0
1648234080000|2022-03-25 18:48:00|301.44|299.84|300.78|299.18|301.44|299.84|300.78|299.18|0
1648234090000|2022-03-25 18:48:10|300.57|298.97|301|299.4|301|299.4|300.57|298.97|0
1648234100000|2022-03-25 18:48:20|301.22|299.62|301.22|299.62|301.44|299.84|301.22|299.62|0
1648234110000|2022-03-25 18:48:30|300.78|299.18|300.78|299.18|301|299.4|300.78|299.18|0
1648234120000|2022-03-25 18:48:40|300.56|298.96|300.56|298.96|300.56|298.96|300.35|298.75|0
1648234130000|2022-03-25 18:48:50|300.78|299.18|300.78|299.18|300.78|299.18|300.78|299.18|0
1648234140000|2022-03-25 18:49:00|300.56|298.96|300.56|298.96|300.56|298.96|300.35|298.75|0
1648234150000|2022-03-25 18:49:10|300.35|298.75|300.35|298.75|300.78|299.18|300.35|298.75|0
1648234160000|2022-03-25 18:49:20|300.45|298.85|300.13|298.53|300.45|298.85|300.13|298.53|0
1648234170000|2022-03-25 18:49:30|300.56|298.96|300.78|299.18|301|299.4|300.56|298.96|0
1648234180000|2022-03-25 18:49:40|301.22|299.62|301|299.4|301.22|299.62|300.78|299.18|0
1648234190000|2022-03-25 18:49:50|300.89|299.29|301|299.4|301|299.4|300.89|299.29|0
1648234200000|2022-03-25 18:50:00|301.43|299.83|301.43|299.83|301.65|300.05|301.43|299.83|0
1648234210000|2022-03-25 18:50:10|301.65|300.05|301.22|299.62|301.65|300.05|301.22|299.62|0
1648234220000|2022-03-25 18:50:20|301|299.4|300.78|299.18|301|299.4|300.78|299.18|0
1648234240000|2022-03-25 18:50:40|301|299.4|301.22|299.62|301.22|299.62|301|299.4|0
1648234250000|2022-03-25 18:50:50|301|299.4|301.1|299.5|301.1|299.5|300.78|299.18|0
1648234260000|2022-03-25 18:51:00|301.22|299.62|301.65|300.05|301.87|300.27|301.22|299.62|0
1648234270000|2022-03-25 18:51:10|301.22|299.62|301|299.4|301.22|299.62|300.56|298.96|0
1648234280000|2022-03-25 18:51:20|301.22|299.62|301.43|299.83|301.43|299.83|301.22|299.62|0
1648234290000|2022-03-25 18:51:30|301.22|299.62|301.22|299.62|301.43|299.83|301.22|299.62|0
1648234300000|2022-03-25 18:51:40|301|299.4|301.43|299.83|301.43|299.83|301|299.4|0
1648234310000|2022-03-25 18:51:50|301.65|300.05|301.43|299.83|301.65|300.05|301.43|299.83|0
1648234320000|2022-03-25 18:52:00|301.65|300.05|301.87|300.27|301.87|300.27|301.65|300.05|0
1648234330000|2022-03-25 18:52:10|302.09|300.49|302.3|300.7|302.3|300.7|302.09|300.49|0
1648234340000|2022-03-25 18:52:20|302.09|300.49|302.52|300.92|302.52|300.92|302.09|300.49|0
1648234350000|2022-03-25 18:52:30|302.09|300.49|302.09|300.49|302.3|300.7|302.09|300.49|0
1648234360000|2022-03-25 18:52:40|302.3|300.7|302.09|300.49|302.52|300.92|302.09|300.49|0
1648234370000|2022-03-25 18:52:50|301.87|300.27|302.52|300.92|302.52|300.92|301.87|300.27|0
1648234380000|2022-03-25 18:53:00|302.74|301.14|302.52|300.92|302.74|301.14|302.52|300.92|0
1648234390000|2022-03-25 18:53:10|302.19|300.59|302.52|300.92|302.52|300.92|302.19|300.59|0
1648234400000|2022-03-25 18:53:20|302.74|301.14|302.96|301.36|302.96|301.36|302.74|301.14|0
1648234410000|2022-03-25 18:53:30|303.18|301.58|303.17|301.57|303.18|301.58|303.17|301.57|0
1648234420000|2022-03-25 18:53:40|303.61|302.01|303.83|302.23|303.83|302.23|303.61|302.01|0
1648234430000|2022-03-25 18:53:50|303.39|301.79|303.17|301.57|303.39|301.79|302.96|301.36|0
1648234440000|2022-03-25 18:54:00|302.96|301.36|303.39|301.79|303.39|301.79|302.96|301.36|0
1648234450000|2022-03-25 18:54:10|303.61|302.01|303.39|301.79|303.83|302.23|303.39|301.79|0
1648234460000|2022-03-25 18:54:20|303.28|301.68|302.74|301.14|303.39|301.79|302.74|301.14|0
1648234470000|2022-03-25 18:54:30|303.17|301.57|303.17|301.57|303.17|301.57|303.17|301.57|0
1648234480000|2022-03-25 18:54:40|302.96|301.36|303.61|302.01|303.61|302.01|302.96|301.36|0
1648234490000|2022-03-25 18:54:50|303.83|302.23|303.39|301.79|303.83|302.23|303.39|301.79|0
1648234500000|2022-03-25 18:55:00|303.61|302.01|303.61|302.01|303.61|302.01|303.5|301.9|0
1648234510000|2022-03-25 18:55:10|303.39|301.79|303.39|301.79|303.39|301.79|303.17|301.57|0
1648234520000|2022-03-25 18:55:20|303.83|302.23|303.39|301.79|303.83|302.23|303.39|301.79|0
1648234530000|2022-03-25 18:55:30|303.28|301.68|303.39|301.79|303.61|302.01|303.28|301.68|0
1648234540000|2022-03-25 18:55:40|303.61|302.01|303.61|302.01|303.61|302.01|303.61|302.01|0
1648234550000|2022-03-25 18:55:50|303.83|302.23|304.26|302.66|304.48|302.88|303.83|302.23|0
1648234560000|2022-03-25 18:56:00|304.05|302.45|303.83|302.23|304.05|302.45|303.83|302.23|0
1648234570000|2022-03-25 18:56:10|303.61|302.01|302.95|301.35|303.61|302.01|302.95|301.35|0
1648234580000|2022-03-25 18:56:20|302.74|301.14|302.52|300.92|302.74|301.14|302.52|300.92|0
1648234590000|2022-03-25 18:56:30|302.74|301.14|302.95|301.35|302.95|301.35|302.74|301.14|0
1648234600000|2022-03-25 18:56:40|302.74|301.14|302.3|300.7|302.74|301.14|302.3|300.7|0
1648234610000|2022-03-25 18:56:50|302.19|300.59|302.08|300.48|302.19|300.59|302.08|300.48|0
1648234620000|2022-03-25 18:57:00|301.86|300.26|301.97|300.37|302.08|300.48|301.86|300.26|0
1648234630000|2022-03-25 18:57:10|301.86|300.26|301.65|300.05|301.86|300.26|301.65|300.05|0
1648234640000|2022-03-25 18:57:20|301.43|299.83|301.86|300.26|301.86|300.26|301.43|299.83|0
1648234650000|2022-03-25 18:57:30|302.08|300.48|302.08|300.48|302.08|300.48|302.08|300.48|0
1648234660000|2022-03-25 18:57:40|302.3|300.7|302.19|300.59|302.3|300.7|302.19|300.59|0
1648234670000|2022-03-25 18:57:50|301.86|300.26|301.43|299.83|301.86|300.26|301.43|299.83|0
1648234680000|2022-03-25 18:58:00|301.64|300.04|301.86|300.26|301.86|300.26|301.43|299.83|0
1648234690000|2022-03-25 18:58:10|302.08|300.48|302.08|300.48|302.3|300.7|302.08|300.48|0
1648234700000|2022-03-25 18:58:20|302.3|300.7|302.73|301.13|302.73|301.13|302.3|300.7|0
1648234710000|2022-03-25 18:58:30|301.86|300.26|301.21|299.61|301.86|300.26|301.21|299.61|0
1648234720000|2022-03-25 18:58:40|301.86|300.26|301.64|300.04|301.86|300.26|301.64|300.04|0
1648234730000|2022-03-25 18:58:50|301.86|300.26|301.43|299.83|301.86|300.26|301.43|299.83|0
1648234740000|2022-03-25 18:59:00|301.64|300.04|302.3|300.7|302.3|300.7|301.64|300.04|0
1648234750000|2022-03-25 18:59:10|301.86|300.26|302.08|300.48|302.3|300.7|301.86|300.26|0
1648234760000|2022-03-25 18:59:20|302.3|300.7|302.51|300.91|302.73|301.13|302.3|300.7|0
1648234770000|2022-03-25 18:59:30|302.3|300.7|302.95|301.35|302.95|301.35|302.3|300.7|0
1648234780000|2022-03-25 18:59:40|303.06|301.46|302.95|301.35|303.06|301.46|302.95|301.35|0
1648234790000|2022-03-25 18:59:50|302.51|300.91|301.86|300.26|302.51|300.91|301.86|300.26|0
1648234800000|2022-03-25 19:00:00|301.97|300.37|302.51|300.91|302.51|300.91|301.86|300.26|0
1648234810000|2022-03-25 19:00:10|302.3|300.7|301.86|300.26|302.3|300.7|301.86|300.26|0
1648234820000|2022-03-25 19:00:20|301.64|300.04|301.42|299.82|301.86|300.26|301.42|299.82|0
1648234830000|2022-03-25 19:00:30|301.64|300.04|301.21|299.61|301.64|300.04|301.21|299.61|0
1648234840000|2022-03-25 19:00:40|300.77|299.17|299.9|298.3|300.77|299.17|299.9|298.3|0
1648234850000|2022-03-25 19:00:50|299.47|297.87|299.25|297.65|299.47|297.87|299.25|297.65|0
1648234860000|2022-03-25 19:01:00|299.47|297.87|299.68|298.08|299.68|298.08|299.25|297.65|0
1648234870000|2022-03-25 19:01:10|299.47|297.87|299.25|297.65|299.47|297.87|299.25|297.65|0
1648234890000|2022-03-25 19:01:30|298.81|297.21|299.03|297.43|299.03|297.43|298.81|297.21|0
1648234900000|2022-03-25 19:01:40|298.6|297|297.94|296.34|298.6|297|297.94|296.34|0
1648234910000|2022-03-25 19:01:50|297.83|296.23|297.82|296.22|298.47|296.87|297.82|296.22|0
1648234920000|2022-03-25 19:02:00|298.47|296.87|298.25|296.65|298.47|296.87|298.25|296.65|0
1648234930000|2022-03-25 19:02:10|297.82|296.22|297.82|296.22|297.82|296.22|297.6|296|0
1648234940000|2022-03-25 19:02:20|297.49|295.89|295.57|293.97|297.49|295.89|295.57|293.97|0
1648234950000|2022-03-25 19:02:30|295.14|293.54|294.92|293.32|295.14|293.54|294.92|293.32|0
1648234960000|2022-03-25 19:02:40|294.7|293.1|294.7|293.1|294.92|293.32|294.7|293.1|0
1648234970000|2022-03-25 19:02:50|294.48|292.88|294.48|292.88|294.48|292.88|294.27|292.67|0
1648234980000|2022-03-25 19:03:00|294.27|292.67|293.83|292.23|294.27|292.67|293.83|292.23|0
1648234990000|2022-03-25 19:03:10|294.05|292.45|294.92|293.32|294.92|293.32|294.05|292.45|0
1648235000000|2022-03-25 19:03:20|294.81|293.21|294.92|293.32|294.92|293.32|294.7|293.1|0
1648235010000|2022-03-25 19:03:30|294.7|293.1|295.14|293.54|295.14|293.54|294.59|292.99|0
1648235020000|2022-03-25 19:03:40|295.57|293.97|295.57|293.97|295.79|294.19|295.35|293.75|0
1648235030000|2022-03-25 19:03:50|294.92|293.32|294.7|293.1|294.92|293.32|294.7|293.1|0
1648235040000|2022-03-25 19:04:00|294.48|292.88|295.13|293.53|295.13|293.53|294.48|292.88|0
1648235050000|2022-03-25 19:04:10|295.35|293.75|295.35|293.75|295.57|293.97|295.24|293.64|0
1648235060000|2022-03-25 19:04:20|295.79|294.19|295.57|293.97|295.79|294.19|295.57|293.97|0
1648235070000|2022-03-25 19:04:30|295.79|294.19|295.35|293.75|295.79|294.19|295.35|293.75|0
1648235080000|2022-03-25 19:04:40|295.57|293.97|296.22|294.62|296.22|294.62|295.57|293.97|0
1648235090000|2022-03-25 19:04:50|296|294.4|296|294.4|296.22|294.62|295.79|294.19|0
1648235100000|2022-03-25 19:05:00|296.44|294.84|296.22|294.62|296.44|294.84|296.22|294.62|0
1648235110000|2022-03-25 19:05:10|296.44|294.84|296.54|294.94|296.66|295.06|296.44|294.84|0
1648235120000|2022-03-25 19:05:20|296.66|295.06|296.44|294.84|296.87|295.27|296.44|294.84|0
1648235130000|2022-03-25 19:05:30|296.22|294.62|296.66|295.06|296.66|295.06|296.22|294.62|0
1648235140000|2022-03-25 19:05:40|296.44|294.84|296.76|295.16|296.76|295.16|296.44|294.84|0
1648235150000|2022-03-25 19:05:50|296.87|295.27|296.44|294.84|296.87|295.27|296.44|294.84|0
1648235160000|2022-03-25 19:06:00|296.54|294.94|296.44|294.84|296.54|294.94|296.44|294.84|0
1648235170000|2022-03-25 19:06:10|296.22|294.62|296|294.4|296.22|294.62|296|294.4|0
1648235180000|2022-03-25 19:06:20|296.22|294.62|295.79|294.19|296.22|294.62|295.79|294.19|0
1648235190000|2022-03-25 19:06:30|296.22|294.62|296.22|294.62|296.44|294.84|296.22|294.62|0
1648235200000|2022-03-25 19:06:40|296|294.4|295.78|294.18|296|294.4|295.78|294.18|0
1648235210000|2022-03-25 19:06:50|296.11|294.51|296.22|294.62|296.22|294.62|296.11|294.51|0
1648235220000|2022-03-25 19:07:00|296|294.4|295.13|293.53|296|294.4|295.13|293.53|0
1648235230000|2022-03-25 19:07:10|294.7|293.1|294.05|292.45|294.7|293.1|294.05|292.45|0
1648235240000|2022-03-25 19:07:20|292.74|291.14|292.74|291.14|293.18|291.58|292.74|291.14|0
1648235250000|2022-03-25 19:07:30|292.63|291.03|291.44|289.84|292.63|291.03|291.23|289.63|0
1648235260000|2022-03-25 19:07:40|291.66|290.06|292.09|290.49|292.31|290.71|291.66|290.06|0
1648235270000|2022-03-25 19:07:50|292.53|290.93|292.74|291.14|292.74|291.14|292.31|290.71|0
1648235280000|2022-03-25 19:08:00|293.39|291.79|292.96|291.36|293.39|291.79|292.96|291.36|0
1648235290000|2022-03-25 19:08:10|292.74|291.14|292.09|290.49|292.74|291.14|292.09|290.49|0
1648235300000|2022-03-25 19:08:20|291.88|290.28|292.31|290.71|292.31|290.71|291.88|290.28|0
1648235310000|2022-03-25 19:08:30|292.09|290.49|292.09|290.49|292.31|290.71|292.09|290.49|0
1648235320000|2022-03-25 19:08:40|292.31|290.71|292.96|291.36|292.96|291.36|292.31|290.71|0
1648235330000|2022-03-25 19:08:50|293.39|291.79|293.39|291.79|293.39|291.79|293.18|291.58|0
1648235340000|2022-03-25 19:09:00|292.74|291.14|292.74|291.14|293.39|291.79|292.74|291.14|0
1648235350000|2022-03-25 19:09:10|292.96|291.36|292.74|291.14|292.96|291.36|292.52|290.92|0
1648235360000|2022-03-25 19:09:20|292.52|290.92|292.31|290.71|292.52|290.92|292.31|290.71|0
1648235370000|2022-03-25 19:09:30|292.09|290.49|293.17|291.57|293.17|291.57|292.09|290.49|0
1648235380000|2022-03-25 19:09:40|293.61|292.01|292.96|291.36|293.61|292.01|292.96|291.36|0
1648235390000|2022-03-25 19:09:50|292.52|290.92|292.52|290.92|292.52|290.92|292.41|290.81|0
1648235400000|2022-03-25 19:10:00|293.39|291.79|293.17|291.57|293.39|291.79|293.17|291.57|0
1648235410000|2022-03-25 19:10:10|293.39|291.79|293.17|291.57|293.39|291.79|293.17|291.57|0
1648235420000|2022-03-25 19:10:20|292.96|291.36|292.96|291.36|292.96|291.36|292.74|291.14|0
1648235430000|2022-03-25 19:10:30|293.39|291.79|292.96|291.36|293.82|292.22|292.96|291.36|0
1648235440000|2022-03-25 19:10:40|293.39|291.79|292.31|290.71|293.39|291.79|292.31|290.71|0
1648235450000|2022-03-25 19:10:50|292.52|290.92|293.39|291.79|293.39|291.79|292.52|290.92|0
1648235460000|2022-03-25 19:11:00|293.61|292.01|293.17|291.57|293.61|292.01|293.17|291.57|0
1648235470000|2022-03-25 19:11:10|293.39|291.79|294.26|292.66|294.26|292.66|293.39|291.79|0
1648235480000|2022-03-25 19:11:20|294.48|292.88|294.69|293.09|294.69|293.09|294.48|292.88|0
1648235490000|2022-03-25 19:11:30|295.13|293.53|294.69|293.09|295.13|293.53|294.69|293.09|0
1648235500000|2022-03-25 19:11:40|294.91|293.31|295.13|293.53|295.34|293.74|294.91|293.31|0
1648235510000|2022-03-25 19:11:50|294.69|293.09|294.91|293.31|295.13|293.53|294.69|293.09|0
1648235520000|2022-03-25 19:12:00|296|294.4|296|294.4|296.21|294.61|296|294.4|0
1648235530000|2022-03-25 19:12:10|296.65|295.05|296.43|294.83|296.65|295.05|296.43|294.83|0
1648235540000|2022-03-25 19:12:20|296.87|295.27|296.65|295.05|296.87|295.27|296.65|295.05|0
1648235550000|2022-03-25 19:12:30|296.43|294.83|296.87|295.27|296.87|295.27|296.43|294.83|0
1648235560000|2022-03-25 19:12:40|296.65|295.05|296.43|294.83|296.65|295.05|296.43|294.83|0
1648235570000|2022-03-25 19:12:50|296.21|294.61|295.78|294.18|296.21|294.61|295.78|294.18|0
1648235580000|2022-03-25 19:13:00|295.34|293.74|295.23|293.63|295.34|293.74|295.13|293.53|0
1648235590000|2022-03-25 19:13:10|295.34|293.74|295.56|293.96|295.78|294.18|295.34|293.74|0
1648235600000|2022-03-25 19:13:20|295.78|294.18|295.34|293.74|295.78|294.18|295.34|293.74|0
1648235610000|2022-03-25 19:13:30|295.13|293.53|294.91|293.31|295.13|293.53|294.91|293.31|0
1648235620000|2022-03-25 19:13:40|294.69|293.09|295.01|293.41|295.01|293.41|294.47|292.87|0
1648235630000|2022-03-25 19:13:50|295.13|293.53|294.91|293.31|295.13|293.53|294.91|293.31|0
1648235640000|2022-03-25 19:14:00|295.13|293.53|294.91|293.31|295.13|293.53|294.91|293.31|0
1648235650000|2022-03-25 19:14:10|294.69|293.09|295.12|293.52|295.23|293.63|294.69|293.09|0
1648235660000|2022-03-25 19:14:20|295.34|293.74|295.34|293.74|295.56|293.96|295.34|293.74|0
1648235670000|2022-03-25 19:14:30|295.12|293.52|295.12|293.52|295.12|293.52|295.12|293.52|0
1648235680000|2022-03-25 19:14:40|295.78|294.18|295.78|294.18|295.78|294.18|295.78|294.18|0
1648235690000|2022-03-25 19:14:50|295.88|294.28|296.65|295.05|296.65|295.05|295.88|294.28|0
1648235700000|2022-03-25 19:15:00|297.08|295.48|297.3|295.7|297.3|295.7|297.08|295.48|0
1648235710000|2022-03-25 19:15:10|297.08|295.48|297.08|295.48|297.3|295.7|297.08|295.48|0
1648235720000|2022-03-25 19:15:20|297.3|295.7|297.3|295.7|297.52|295.92|297.3|295.7|0
1648235730000|2022-03-25 19:15:30|296.86|295.26|297.19|295.59|297.3|295.7|296.86|295.26|0
1648235740000|2022-03-25 19:15:40|297.08|295.48|296.86|295.26|297.08|295.48|296.65|295.05|0
1648235750000|2022-03-25 19:15:50|297.3|295.7|296.65|295.05|297.3|295.7|296.65|295.05|0
1648235760000|2022-03-25 19:16:00|296.86|295.26|296.21|294.61|296.86|295.26|296.21|294.61|0
1648235770000|2022-03-25 19:16:10|296.43|294.83|296.21|294.61|296.43|294.83|295.99|294.39|0
1648235780000|2022-03-25 19:16:20|295.99|294.39|295.56|293.96|295.99|294.39|295.56|293.96|0
1648235790000|2022-03-25 19:16:30|295.78|294.18|295.56|293.96|295.78|294.18|295.56|293.96|0
1648235800000|2022-03-25 19:16:40|295.34|293.74|295.44|293.84|295.44|293.84|295.34|293.74|0
1648235810000|2022-03-25 19:16:50|295.56|293.96|294.47|292.87|295.56|293.96|294.47|292.87|0
1648235820000|2022-03-25 19:17:00|294.04|292.44|292.73|291.13|294.04|292.44|292.73|291.13|0
1648235830000|2022-03-25 19:17:10|292.52|290.92|292.08|290.48|292.52|290.92|292.08|290.48|0
1648235840000|2022-03-25 19:17:20|292.52|290.92|293.17|291.57|293.17|291.57|292.52|290.92|0
1648235850000|2022-03-25 19:17:30|292.84|291.24|293.38|291.78|293.38|291.78|292.84|291.24|0
1648235860000|2022-03-25 19:17:40|293.17|291.57|292.08|290.48|293.17|291.57|291.65|290.05|0
1648235870000|2022-03-25 19:17:50|292.95|291.35|293.05|291.45|293.17|291.57|292.95|291.35|0
1648235880000|2022-03-25 19:18:00|293.17|291.57|293.82|292.22|293.82|292.22|293.17|291.57|0
1648235890000|2022-03-25 19:18:10|293.38|291.78|293.38|291.78|293.38|291.78|293.17|291.57|0
1648235900000|2022-03-25 19:18:20|294.03|292.43|293.6|292|294.25|292.65|293.6|292|0
1648235910000|2022-03-25 19:18:30|293.7|292.1|293.38|291.78|293.7|292.1|293.38|291.78|0
1648235920000|2022-03-25 19:18:40|293.82|292.22|293.7|292.1|293.82|292.22|293.7|292.1|0
1648235930000|2022-03-25 19:18:50|293.6|292|293.82|292.22|293.82|292.22|293.6|292|0
1648235940000|2022-03-25 19:19:00|293.7|292.1|294.25|292.65|294.25|292.65|293.7|292.1|0
1648235950000|2022-03-25 19:19:10|293.38|291.78|293.17|291.57|293.38|291.78|292.95|291.35|0
1648235960000|2022-03-25 19:19:20|293.6|292|293.38|291.78|293.82|292.22|293.38|291.78|0
1648235970000|2022-03-25 19:19:30|293.16|291.56|292.3|290.7|293.16|291.56|292.3|290.7|0
1648235980000|2022-03-25 19:19:40|292.95|291.35|292.73|291.13|293.16|291.56|292.73|291.13|0
1648235990000|2022-03-25 19:19:50|292.95|291.35|292.08|290.48|292.95|291.35|292.08|290.48|0
1648236000000|2022-03-25 19:20:00|292.4|290.8|292.08|290.48|292.4|290.8|292.08|290.48|0
1648236010000|2022-03-25 19:20:10|291.86|290.26|291.97|290.37|292.51|290.91|291.86|290.26|0
1648236020000|2022-03-25 19:20:20|292.08|290.48|291|289.4|292.08|290.48|291|289.4|0
1648236030000|2022-03-25 19:20:30|291.21|289.61|290.13|288.53|291.21|289.61|290.13|288.53|0
1648236040000|2022-03-25 19:20:40|290.56|288.96|291.43|289.83|291.43|289.83|290.35|288.75|0
1648236050000|2022-03-25 19:20:50|290.78|289.18|290.56|288.96|290.78|289.18|290.56|288.96|0
1648236060000|2022-03-25 19:21:00|289.91|288.31|290.13|288.53|290.13|288.53|289.91|288.31|0
1648236070000|2022-03-25 19:21:10|290.35|288.75|290.35|288.75|290.56|288.96|290.35|288.75|0
1648236080000|2022-03-25 19:21:20|289.91|288.31|289.05|287.45|289.91|288.31|289.05|287.45|0
1648236090000|2022-03-25 19:21:30|288.83|287.23|289.05|287.45|289.48|287.88|288.83|287.23|0
1648236100000|2022-03-25 19:21:40|288.62|287.02|288.72|287.12|288.72|287.12|288.4|286.8|0
1648236110000|2022-03-25 19:21:50|288.94|287.34|289.27|287.67|289.27|287.67|288.94|287.34|0
1648236120000|2022-03-25 19:22:00|289.48|287.88|288.83|287.23|289.91|288.31|288.83|287.23|0
1648236130000|2022-03-25 19:22:10|288.5|286.9|288.62|287.02|288.62|287.02|288.4|286.8|0
1648236140000|2022-03-25 19:22:20|288.83|287.23|288.83|287.23|289.05|287.45|288.83|287.23|0
1648236150000|2022-03-25 19:22:30|289.05|287.45|289.05|287.45|289.48|287.88|289.05|287.45|0
1648236160000|2022-03-25 19:22:40|288.83|287.23|288.4|286.8|288.83|287.23|288.4|286.8|0
1648236170000|2022-03-25 19:22:50|288.18|286.58|288.4|286.8|288.4|286.8|288.18|286.58|0
1648236180000|2022-03-25 19:23:00|288.62|287.02|288.62|287.02|288.62|287.02|288.4|286.8|0
1648236190000|2022-03-25 19:23:10|288.4|286.8|286.99|285.39|288.4|286.8|286.99|285.39|0
1648236200000|2022-03-25 19:23:20|287.11|285.51|286.67|285.07|287.21|285.61|286.67|285.07|0
1648236210000|2022-03-25 19:23:30|287.11|285.51|286.89|285.29|287.32|285.72|286.89|285.29|0
1648236220000|2022-03-25 19:23:40|286.67|285.07|287.11|285.51|287.32|285.72|286.67|285.07|0
1648236230000|2022-03-25 19:23:50|287.32|285.72|288.4|286.8|288.4|286.8|287.32|285.72|0
1648236240000|2022-03-25 19:24:00|287.75|286.15|287.75|286.15|288.4|286.8|287.75|286.15|0
1648236250000|2022-03-25 19:24:10|288.18|286.58|288.18|286.58|288.4|286.8|288.18|286.58|0
1648236260000|2022-03-25 19:24:20|289.05|287.45|288.61|287.01|289.05|287.45|288.61|287.01|0
1648236270000|2022-03-25 19:24:30|289.05|287.45|288.83|287.23|289.05|287.45|288.61|287.01|0
1648236280000|2022-03-25 19:24:40|289.05|287.45|289.26|287.66|289.26|287.66|288.83|287.23|0
1648236290000|2022-03-25 19:24:50|289.05|287.45|289.48|287.88|289.48|287.88|289.05|287.45|0
1648236300000|2022-03-25 19:25:00|289.69|288.09|290.13|288.53|290.13|288.53|289.69|288.09|0
1648236310000|2022-03-25 19:25:10|289.91|288.31|289.91|288.31|290.34|288.74|289.91|288.31|0
1648236320000|2022-03-25 19:25:20|289.69|288.09|289.91|288.31|289.91|288.31|289.48|287.88|0
1648236330000|2022-03-25 19:25:30|289.48|287.88|289.69|288.09|289.91|288.31|289.48|287.88|0
1648236340000|2022-03-25 19:25:40|289.37|287.77|289.91|288.31|289.91|288.31|289.26|287.66|0
1648236350000|2022-03-25 19:25:50|289.48|287.88|289.91|288.31|289.91|288.31|289.48|287.88|0
1648236360000|2022-03-25 19:26:00|290.01|288.41|288.83|287.23|290.01|288.41|288.83|287.23|0
1648236370000|2022-03-25 19:26:10|288.61|287.01|288.61|287.01|288.72|287.12|288.61|287.01|0
1648236380000|2022-03-25 19:26:20|288.4|286.8|288.4|286.8|288.61|287.01|288.28|286.68|0
1648236390000|2022-03-25 19:26:30|288.28|286.68|287.97|286.37|288.4|286.8|287.97|286.37|0
1648236400000|2022-03-25 19:26:40|287.75|286.15|287.75|286.15|287.75|286.15|287.32|285.72|0
1648236410000|2022-03-25 19:26:50|287.97|286.37|288.18|286.58|288.18|286.58|287.96|286.36|0
1648236420000|2022-03-25 19:27:00|287.96|286.36|286.89|285.29|287.96|286.36|286.24|284.64|0
1648236430000|2022-03-25 19:27:10|286.56|284.96|286.89|285.29|287.32|285.72|286.56|284.96|0
1648236440000|2022-03-25 19:27:20|287.53|285.93|287.75|286.15|287.75|286.15|287.53|285.93|0
1648236450000|2022-03-25 19:27:30|287.96|286.36|287.85|286.25|287.96|286.36|287.85|286.25|0
1648236460000|2022-03-25 19:27:40|287.53|285.93|287.75|286.15|287.75|286.15|287.53|285.93|0
1648236470000|2022-03-25 19:27:50|287.96|286.36|287.93|286.33|287.96|286.36|287.71|286.11|0
1648236480000|2022-03-25 19:28:00|287.81|286.21|287.28|285.68|288.14|286.54|287.06|285.46|0
1648236490000|2022-03-25 19:28:10|287.06|285.46|285.98|284.38|287.06|285.46|285.98|284.38|0
1648236500000|2022-03-25 19:28:20|285.76|284.16|285.11|283.51|285.76|284.16|285.11|283.51|0
1648236510000|2022-03-25 19:28:30|285.33|283.73|285.33|283.73|285.55|283.95|285.33|283.73|0
1648236520000|2022-03-25 19:28:40|285.11|283.51|285.76|284.16|285.76|284.16|285.11|283.51|0
1648236530000|2022-03-25 19:28:50|285.98|284.38|286.19|284.59|286.19|284.59|285.76|284.16|0
1648236540000|2022-03-25 19:29:00|285.98|284.38|285.33|283.73|285.98|284.38|285.33|283.73|0
1648236550000|2022-03-25 19:29:10|285.11|283.51|284.25|282.65|285.11|283.51|284.25|282.65|0
1648236560000|2022-03-25 19:29:20|284.47|282.87|285.33|283.73|285.33|283.73|284.47|282.87|0
1648236570000|2022-03-25 19:29:30|285.55|283.95|285.55|283.95|285.98|284.38|285.55|283.95|0
1648236580000|2022-03-25 19:29:40|284.9|283.3|284.35|282.75|284.9|283.3|284.35|282.75|0
1648236590000|2022-03-25 19:29:50|284.25|282.65|284.47|282.87|284.68|283.08|284.25|282.65|0
1648236600000|2022-03-25 19:30:00|284.25|282.65|285.11|283.51|285.11|283.51|284.25|282.65|0
1648236610000|2022-03-25 19:30:10|285.76|284.16|285.11|283.51|285.76|284.16|284.47|282.87|0
1648236620000|2022-03-25 19:30:20|285.33|283.73|285.76|284.16|285.76|284.16|285.33|283.73|0
1648236630000|2022-03-25 19:30:30|285.54|283.94|285.76|284.16|285.98|284.38|285.54|283.94|0
1648236640000|2022-03-25 19:30:40|285.98|284.38|286.19|284.59|286.19|284.59|285.98|284.38|0
1648236650000|2022-03-25 19:30:50|286.3|284.7|286.62|285.02|286.62|285.02|286.19|284.59|0
1648236660000|2022-03-25 19:31:00|286.41|284.81|286.84|285.24|286.84|285.24|286.3|284.7|0
1648236670000|2022-03-25 19:31:10|286.62|285.02|285.54|283.94|286.62|285.02|285.54|283.94|0
1648236680000|2022-03-25 19:31:20|285.76|284.16|286.41|284.81|286.84|285.24|285.76|284.16|0
1648236690000|2022-03-25 19:31:30|286.19|284.59|285.54|283.94|286.19|284.59|285.33|283.73|0
1648236700000|2022-03-25 19:31:40|285.65|284.05|285.54|283.94|285.76|284.16|285.54|283.94|0
1648236710000|2022-03-25 19:31:50|285.43|283.83|285|283.4|285.43|283.83|285|283.4|0
1648236720000|2022-03-25 19:32:00|284.25|282.65|283.27|281.67|284.25|282.65|283.27|281.67|0
1648236730000|2022-03-25 19:32:10|282.74|281.14|283.39|281.79|283.39|281.79|282.74|281.14|0
1648236740000|2022-03-25 19:32:20|282.95|281.35|282.95|281.35|282.95|281.35|282.74|281.14|0
1648236750000|2022-03-25 19:32:30|282.74|281.14|282.74|281.14|282.95|281.35|282.74|281.14|0
1648236760000|2022-03-25 19:32:40|282.63|281.03|282.09|280.49|282.63|281.03|282.09|280.49|0
1648236770000|2022-03-25 19:32:50|282.31|280.71|282.52|280.92|282.52|280.92|282.09|280.49|0
1648236780000|2022-03-25 19:33:00|282.74|281.14|282.31|280.71|282.74|281.14|282.09|280.49|0
1648236790000|2022-03-25 19:33:10|282.95|281.35|283.82|282.22|283.82|282.22|282.95|281.35|0
1648236800000|2022-03-25 19:33:20|284.03|282.43|283.17|281.57|284.03|282.43|283.17|281.57|0
1648236810000|2022-03-25 19:33:30|283.38|281.78|284.03|282.43|284.03|282.43|283.38|281.78|0
1648236820000|2022-03-25 19:33:40|283.82|282.22|283.6|282|284.03|282.43|283.6|282|0
1648236830000|2022-03-25 19:33:50|283.38|281.78|283.17|281.57|283.38|281.78|283.17|281.57|0
1648236840000|2022-03-25 19:34:00|283.38|281.78|284.03|282.43|284.03|282.43|283.17|281.57|0
1648236850000|2022-03-25 19:34:10|283.6|282|283.81|282.21|284.03|282.43|283.6|282|0
1648236860000|2022-03-25 19:34:20|284.03|282.43|283.6|282|284.03|282.43|283.6|282|0
1648236870000|2022-03-25 19:34:30|283.38|281.78|283.81|282.21|283.81|282.21|283.38|281.78|0
1648236880000|2022-03-25 19:34:40|284.25|282.65|284.89|283.29|284.89|283.29|284.25|282.65|0
1648236890000|2022-03-25 19:34:50|284.68|283.08|285.11|283.51|285.32|283.72|284.68|283.08|0
1648236900000|2022-03-25 19:35:00|284.89|283.29|285.11|283.51|285.11|283.51|284.46|282.86|0
1648236910000|2022-03-25 19:35:10|284.68|283.08|284.24|282.64|284.89|283.29|284.24|282.64|0
1648236920000|2022-03-25 19:35:20|284.68|283.08|284.56|282.96|284.68|283.08|284.24|282.64|0
1648236930000|2022-03-25 19:35:30|284.68|283.08|284.03|282.43|284.68|283.08|284.03|282.43|0
1648236940000|2022-03-25 19:35:40|284.24|282.64|284.68|283.08|284.68|283.08|283.81|282.21|0
1648236950000|2022-03-25 19:35:50|284.89|283.29|284.89|283.29|285.11|283.51|284.68|283.08|0
1648236960000|2022-03-25 19:36:00|285.11|283.51|285.32|283.72|285.32|283.72|284.89|283.29|0
1648236970000|2022-03-25 19:36:10|285.97|284.37|286.4|284.8|286.4|284.8|285.97|284.37|0
1648236980000|2022-03-25 19:36:20|286.62|285.02|287.49|285.89|287.49|285.89|286.62|285.02|0
1648236990000|2022-03-25 19:36:30|287.27|285.67|287.48|285.88|287.48|285.88|287.05|285.45|0
1648237000000|2022-03-25 19:36:40|287.27|285.67|287.05|285.45|287.27|285.67|286.62|285.02|0
1648237010000|2022-03-25 19:36:50|286.62|285.02|286.84|285.24|286.94|285.34|286.62|285.02|0
1648237020000|2022-03-25 19:37:00|287.27|285.67|287.48|285.88|287.48|285.88|287.27|285.67|0
1648237030000|2022-03-25 19:37:10|287.92|286.32|288.35|286.75|288.57|286.97|287.92|286.32|0
1648237040000|2022-03-25 19:37:20|287.92|286.32|288.57|286.97|288.57|286.97|287.92|286.32|0
1648237050000|2022-03-25 19:37:30|288.35|286.75|288.13|286.53|288.35|286.75|288.13|286.53|0
1648237060000|2022-03-25 19:37:40|286.62|285.02|286.19|284.59|286.62|285.02|286.19|284.59|0
1648237070000|2022-03-25 19:37:50|286.4|284.8|286.83|285.23|286.83|285.23|286.4|284.8|0
1648237080000|2022-03-25 19:38:00|286.19|284.59|287.7|286.1|287.7|286.1|286.19|284.59|0
1648237090000|2022-03-25 19:38:10|288.13|286.53|288.13|286.53|288.13|286.53|288.13|286.53|0
1648237100000|2022-03-25 19:38:20|288.35|286.75|288.78|287.18|288.78|287.18|288.35|286.75|0
1648237110000|2022-03-25 19:38:30|289.22|287.62|287.7|286.1|289.22|287.62|287.7|286.1|0
1648237120000|2022-03-25 19:38:40|287.92|286.32|287.48|285.88|287.92|286.32|287.48|285.88|0
1648237130000|2022-03-25 19:38:50|287.05|285.45|286.83|285.23|287.05|285.45|286.4|284.8|0
1648237140000|2022-03-25 19:39:00|287.05|285.45|286.83|285.23|287.05|285.45|286.62|285.02|0
1648237150000|2022-03-25 19:39:10|286.4|284.8|286.83|285.23|286.83|285.23|286.4|284.8|0
1648237160000|2022-03-25 19:39:20|286.4|284.8|287.05|285.45|287.05|285.45|286.4|284.8|0
1648237170000|2022-03-25 19:39:30|286.62|285.02|287.05|285.45|287.05|285.45|286.62|285.02|0
1648237180000|2022-03-25 19:39:40|286.83|285.23|285.54|283.94|286.83|285.23|285.54|283.94|0
1648237190000|2022-03-25 19:39:50|285.97|284.37|285.75|284.15|285.97|284.37|285.75|284.15|0
1648237200000|2022-03-25 19:40:00|286.4|284.8|287.05|285.45|287.05|285.45|286.18|284.58|0
1648237210000|2022-03-25 19:40:10|286.94|285.34|287.26|285.66|287.26|285.66|286.94|285.34|0
1648237220000|2022-03-25 19:40:20|287.05|285.45|287.05|285.45|287.05|285.45|286.4|284.8|0
1648237230000|2022-03-25 19:40:30|286.83|285.23|287.26|285.66|287.26|285.66|286.83|285.23|0
1648237240000|2022-03-25 19:40:40|287.7|286.1|288.45|286.85|288.45|286.85|287.7|286.1|0
1648237250000|2022-03-25 19:40:50|288.35|286.75|289|287.4|289.21|287.61|288.35|286.75|0
1648237260000|2022-03-25 19:41:00|288.56|286.96|289|287.4|289|287.4|288.56|286.96|0
1648237270000|2022-03-25 19:41:10|289.21|287.61|289.1|287.5|289.21|287.61|289|287.4|0
1648237280000|2022-03-25 19:41:20|289|287.4|289.86|288.26|289.86|288.26|289|287.4|0
1648237290000|2022-03-25 19:41:30|290.08|288.48|290.08|288.48|290.08|288.48|289.86|288.26|0
1648237300000|2022-03-25 19:41:40|290.3|288.7|290.08|288.48|290.3|288.7|289.86|288.26|0
1648237310000|2022-03-25 19:41:50|290.52|288.92|290.95|289.35|290.95|289.35|290.52|288.92|0
1648237320000|2022-03-25 19:42:00|291.6|290|292.04|290.44|292.04|290.44|291.6|290|0
1648237330000|2022-03-25 19:42:10|291.6|290|291.38|289.78|291.6|290|291.17|289.57|0
1648237340000|2022-03-25 19:42:20|291.6|290|290.84|289.24|291.6|290|290.62|289.02|0
1648237350000|2022-03-25 19:42:30|291.6|290|292.25|290.65|292.25|290.65|291.6|290|0
1648237360000|2022-03-25 19:42:40|292.69|291.09|292.04|290.44|292.69|291.09|291.82|290.22|0
1648237370000|2022-03-25 19:42:50|292.25|290.65|292.47|290.87|292.69|291.09|292.25|290.65|0
1648237380000|2022-03-25 19:43:00|292.36|290.76|292.91|291.31|293.56|291.96|292.36|290.76|0
1648237390000|2022-03-25 19:43:10|293.56|291.96|292.91|291.31|293.56|291.96|292.69|291.09|0
1648237400000|2022-03-25 19:43:20|293.34|291.74|293.34|291.74|293.78|292.18|293.34|291.74|0
1648237410000|2022-03-25 19:43:30|293.12|291.52|293.12|291.52|293.12|291.52|293.12|291.52|0
1648237420000|2022-03-25 19:43:40|292.91|291.31|292.91|291.31|292.91|291.31|292.91|291.31|0
1648237430000|2022-03-25 19:43:50|292.47|290.87|292.47|290.87|292.69|291.09|292.47|290.87|0
1648237440000|2022-03-25 19:44:00|292.25|290.65|292.47|290.87|292.47|290.87|291.82|290.22|0
1648237450000|2022-03-25 19:44:10|292.04|290.44|291.82|290.22|292.04|290.44|291.82|290.22|0
1648237460000|2022-03-25 19:44:20|292.04|290.44|291.38|289.78|292.04|290.44|291.17|289.57|0
1648237470000|2022-03-25 19:44:30|291.17|289.57|290.95|289.35|291.17|289.57|290.95|289.35|0
1648237480000|2022-03-25 19:44:40|290.51|288.91|290.3|288.7|290.51|288.91|290.08|288.48|0
1648237490000|2022-03-25 19:44:50|290.08|288.48|290.3|288.7|290.3|288.7|290.08|288.48|0
1648237500000|2022-03-25 19:45:00|290.95|289.35|290.95|289.35|291.38|289.78|290.95|289.35|0
1648237510000|2022-03-25 19:45:10|291.38|289.78|292.47|290.87|292.47|290.87|291.38|289.78|0
1648237520000|2022-03-25 19:45:20|292.69|291.09|292.69|291.09|293.34|291.74|292.69|291.09|0
1648237530000|2022-03-25 19:45:30|292.91|291.31|292.91|291.31|292.91|291.31|292.91|291.31|0
1648237540000|2022-03-25 19:45:40|292.69|291.09|293.34|291.74|293.56|291.96|292.69|291.09|0
1648237550000|2022-03-25 19:45:50|293.12|291.52|293.34|291.74|293.56|291.96|293.12|291.52|0
1648237560000|2022-03-25 19:46:00|293.45|291.85|292.9|291.3|293.45|291.85|292.9|291.3|0
1648237570000|2022-03-25 19:46:10|292.69|291.09|292.9|291.3|292.9|291.3|292.69|291.09|0
1648237580000|2022-03-25 19:46:20|293.99|292.39|294.21|292.61|294.21|292.61|293.99|292.39|0
1648237590000|2022-03-25 19:46:30|293.99|292.39|294.21|292.61|294.21|292.61|293.99|292.39|0
1648237600000|2022-03-25 19:46:40|293.78|292.18|293.78|292.18|293.78|292.18|293.56|291.96|0
1648237610000|2022-03-25 19:46:50|293.99|292.39|295.3|293.7|295.3|293.7|293.99|292.39|0
1648237620000|2022-03-25 19:47:00|295.52|293.92|293.78|292.18|295.52|293.92|293.78|292.18|0
1648237630000|2022-03-25 19:47:10|293.99|292.39|294.43|292.83|294.43|292.83|293.99|292.39|0
1648237640000|2022-03-25 19:47:20|294.87|293.27|294.43|292.83|294.87|293.27|294.43|292.83|0
1648237650000|2022-03-25 19:47:30|294.65|293.05|294.21|292.61|294.65|293.05|294.21|292.61|0
1648237660000|2022-03-25 19:47:40|293.77|292.17|293.77|292.17|294.21|292.61|293.56|291.96|0
1648237670000|2022-03-25 19:47:50|294.21|292.61|293.99|292.39|294.43|292.83|293.99|292.39|0
1648237680000|2022-03-25 19:48:00|295.08|293.48|295.62|294.02|295.62|294.02|295.08|293.48|0
1648237690000|2022-03-25 19:48:10|296.18|294.58|295.96|294.36|296.18|294.58|295.74|294.14|0
1648237700000|2022-03-25 19:48:20|296.18|294.58|295.3|293.7|296.18|294.58|295.3|293.7|0
1648237710000|2022-03-25 19:48:30|295.08|293.48|295.74|294.14|295.74|294.14|295.08|293.48|0
1648237720000|2022-03-25 19:48:40|295.96|294.36|296.17|294.57|296.17|294.57|295.96|294.36|0
1648237730000|2022-03-25 19:48:50|296.39|294.79|296.17|294.57|296.39|294.79|296.06|294.46|0
1648237740000|2022-03-25 19:49:00|296.39|294.79|296.5|294.9|296.61|295.01|296.17|294.57|0
1648237750000|2022-03-25 19:49:10|296.17|294.57|297.05|295.45|297.05|295.45|296.17|294.57|0
1648237760000|2022-03-25 19:49:20|296.39|294.79|295.96|294.36|296.39|294.79|295.74|294.14|0
1648237770000|2022-03-25 19:49:30|296.17|294.57|296.39|294.79|296.61|295.01|296.17|294.57|0
1648237780000|2022-03-25 19:49:40|296.83|295.23|296.83|295.23|297.05|295.45|296.83|295.23|0
1648237790000|2022-03-25 19:49:50|297.05|295.45|297.27|295.67|297.27|295.67|297.05|295.45|0
1648237800000|2022-03-25 19:50:00|295.96|294.36|297.7|296.1|297.7|296.1|295.96|294.36|0
1648237810000|2022-03-25 19:50:10|297.49|295.89|296.39|294.79|297.49|295.89|296.39|294.79|0
1648237820000|2022-03-25 19:50:20|297.05|295.45|297.7|296.1|297.7|296.1|297.05|295.45|0
1648237830000|2022-03-25 19:50:30|297.92|296.32|297.7|296.1|297.92|296.32|297.49|295.89|0
1648237840000|2022-03-25 19:50:40|296.93|295.33|296.39|294.79|296.93|295.33|296.39|294.79|0
1648237850000|2022-03-25 19:50:50|297.05|295.45|297.92|296.32|297.92|296.32|297.05|295.45|0
1648237860000|2022-03-25 19:51:00|298.14|296.54|299.02|297.42|299.02|297.42|298.14|296.54|0
1648237870000|2022-03-25 19:51:10|299.68|298.08|299.02|297.42|299.68|298.08|299.02|297.42|0
1648237880000|2022-03-25 19:51:20|299.68|298.08|299.46|297.86|299.68|298.08|299.02|297.42|0
1648237890000|2022-03-25 19:51:30|298.8|297.2|298.14|296.54|298.8|297.2|298.14|296.54|0
1648237900000|2022-03-25 19:51:40|297.7|296.1|297.48|295.88|297.92|296.32|297.48|295.88|0
1648237910000|2022-03-25 19:51:50|297.27|295.67|297.92|296.32|297.92|296.32|297.27|295.67|0
1648237920000|2022-03-25 19:52:00|298.14|296.54|298.8|297.2|298.8|297.2|298.14|296.54|0
1648237930000|2022-03-25 19:52:10|299.02|297.42|299.24|297.64|299.68|298.08|299.02|297.42|0
1648237940000|2022-03-25 19:52:20|299.46|297.86|299.24|297.64|299.46|297.86|299.02|297.42|0
1648237950000|2022-03-25 19:52:30|299.67|298.07|299.67|298.07|299.67|298.07|299.67|298.07|0
1648237960000|2022-03-25 19:52:40|298.8|297.2|299.67|298.07|299.67|298.07|298.8|297.2|0
1648237970000|2022-03-25 19:52:50|299.89|298.29|300.33|298.73|300.33|298.73|299.89|298.29|0
1648237980000|2022-03-25 19:53:00|300.77|299.17|300.55|298.95|300.99|299.39|300.55|298.95|0
1648237990000|2022-03-25 19:53:10|300.77|299.17|300.55|298.95|300.77|299.17|300.55|298.95|0
1648238000000|2022-03-25 19:53:20|300.33|298.73|301.21|299.61|301.21|299.61|300.33|298.73|0
1648238010000|2022-03-25 19:53:30|301.43|299.83|300.55|298.95|301.43|299.83|300.55|298.95|0
1648238020000|2022-03-25 19:53:40|300.77|299.17|300.11|298.51|300.77|299.17|299.89|298.29|0
1648238030000|2022-03-25 19:53:50|299.67|298.07|299.89|298.29|300.11|298.51|299.67|298.07|0
1648238040000|2022-03-25 19:54:00|300.11|298.51|300.55|298.95|300.55|298.95|300.11|298.51|0
1648238050000|2022-03-25 19:54:10|300.33|298.73|300.11|298.51|300.33|298.73|300.11|298.51|0
1648238060000|2022-03-25 19:54:20|300.33|298.73|300.11|298.51|300.55|298.95|300.11|298.51|0
1648238070000|2022-03-25 19:54:30|299.67|298.07|299.67|298.07|299.67|298.07|299.01|297.41|0
1648238080000|2022-03-25 19:54:40|301.21|299.61|301.43|299.83|301.43|299.83|301.21|299.61|0
1648238090000|2022-03-25 19:54:50|300.55|298.95|301.21|299.61|301.21|299.61|300.55|298.95|0
1648238100000|2022-03-25 19:55:00|301.43|299.83|301.65|300.05|301.65|300.05|301.43|299.83|0
1648238110000|2022-03-25 19:55:10|301.43|299.83|301.87|300.27|301.87|300.27|301.21|299.61|0
1648238120000|2022-03-25 19:55:20|301.21|299.61|300.99|299.39|301.43|299.83|300.99|299.39|0
1648238130000|2022-03-25 19:55:30|301.43|299.83|301.43|299.83|301.65|300.05|301.43|299.83|0
1648238140000|2022-03-25 19:55:40|301.65|300.05|301.87|300.27|302.09|300.49|301.65|300.05|0
1648238150000|2022-03-25 19:55:50|302.09|300.49|301.21|299.61|302.09|300.49|301.21|299.61|0
1648238160000|2022-03-25 19:56:00|301.87|300.27|302.31|300.71|302.31|300.71|301.87|300.27|0
1648238170000|2022-03-25 19:56:10|302.09|300.49|301.21|299.61|302.09|300.49|301.21|299.61|0
1648238180000|2022-03-25 19:56:20|301.43|299.83|302.09|300.49|302.31|300.71|301.43|299.83|0
1648238190000|2022-03-25 19:56:30|301.43|299.83|301.87|300.27|302.09|300.49|301.43|299.83|0
1648238200000|2022-03-25 19:56:40|302.31|300.71|302.09|300.49|302.31|300.71|301.65|300.05|0
1648238210000|2022-03-25 19:56:50|302.31|300.71|302.53|300.93|302.53|300.93|302.31|300.71|0
1648238220000|2022-03-25 19:57:00|302.75|301.15|302.97|301.37|303.19|301.59|302.75|301.15|0
1648238230000|2022-03-25 19:57:10|303.63|302.03|303.41|301.81|303.63|302.03|303.41|301.81|0
1648238240000|2022-03-25 19:57:20|303.19|301.59|303.19|301.59|303.19|301.59|303.19|301.59|0
1648238250000|2022-03-25 19:57:30|303.85|302.25|303.19|301.59|304.07|302.47|303.19|301.59|0
1648238260000|2022-03-25 19:57:40|302.75|301.15|303.19|301.59|303.19|301.59|302.75|301.15|0
1648238270000|2022-03-25 19:57:50|303.63|302.03|302.75|301.15|303.63|302.03|302.75|301.15|0
1648238280000|2022-03-25 19:58:00|302.53|300.93|302.53|300.93|302.97|301.37|302.53|300.93|0
1648238290000|2022-03-25 19:58:10|302.75|301.15|303.19|301.59|303.19|301.59|302.75|301.15|0
1648238300000|2022-03-25 19:58:20|303.63|302.03|303.19|301.59|303.63|302.03|303.19|301.59|0
1648238310000|2022-03-25 19:58:30|303.41|301.81|303.41|301.81|303.63|302.03|303.41|301.81|0
1648238320000|2022-03-25 19:58:40|303.63|302.03|303.63|302.03|303.63|302.03|303.41|301.81|0
1648238330000|2022-03-25 19:58:50|303.85|302.25|303.85|302.25|303.85|302.25|303.63|302.03|0
1648238340000|2022-03-25 19:59:00|304.07|302.47|305.17|303.57|305.17|303.57|304.07|302.47|0
1648238350000|2022-03-25 19:59:10|305.39|303.79|305.61|304.01|305.83|304.23|305.39|303.79|0
1648238360000|2022-03-25 19:59:20|306.05|304.45|306.93|305.33|306.93|305.33|305.83|304.23|0
1648238370000|2022-03-25 19:59:30|307.15|305.55|307.6|306|307.6|306|307.15|305.55|0
1648238380000|2022-03-25 19:59:40|307.82|306.22|308.26|306.66|308.26|306.66|307.82|306.22|0
1648238390000|2022-03-25 19:59:50|307.82|306.22|306.49|304.89|308.7|307.1|306.49|304.89|0
1648238400000|2022-03-25 20:00:00|307.82|306.22|305.83|304.23|307.82|306.22|305.83|304.23|0
1648238410000|2022-03-25 20:00:10|306.27|304.67|305.39|303.79|306.49|304.89|305.39|303.79|0
1648238420000|2022-03-25 20:00:20|305.83|304.23|304.51|302.91|305.83|304.23|304.51|302.91|0
1648238430000|2022-03-25 20:00:30|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1648238440000|2022-03-25 20:00:40|304.73|303.13|304.95|303.35|304.95|303.35|304.73|303.13|0
1648238460000|2022-03-25 20:01:00|304.73|303.13|304.73|303.13|304.73|303.13|304.73|303.13|0
1648238470000|2022-03-25 20:01:10|304.5|302.9|304.5|302.9|304.73|303.13|304.5|302.9|0
1648238480000|2022-03-25 20:01:20|304.73|303.13|304.28|302.68|304.73|303.13|304.28|302.68|0
1648238490000|2022-03-25 20:01:30|304.5|302.9|304.28|302.68|304.72|303.12|304.28|302.68|0
1648238500000|2022-03-25 20:01:40|304.06|302.46|304.06|302.46|304.06|302.46|304.06|302.46|0
1648238510000|2022-03-25 20:01:50|304.5|302.9|304.5|302.9|304.5|302.9|304.28|302.68|0
1648238520000|2022-03-25 20:02:00|304.06|302.46|304.06|302.46|304.06|302.46|304.06|302.46|0
1648238530000|2022-03-25 20:02:10|304.28|302.68|304.28|302.68|304.5|302.9|304.28|302.68|0
1648238550000|2022-03-25 20:02:30|304.5|302.9|304.5|302.9|304.5|302.9|304.28|302.68|0
1648238560000|2022-03-25 20:02:40|304.94|303.34|304.94|303.34|304.94|303.34|304.94|303.34|0
1648238570000|2022-03-25 20:02:50|305.16|303.56|304.72|303.12|305.16|303.56|304.5|302.9|0
1648238580000|2022-03-25 20:03:00|304.94|303.34|304.94|303.34|304.94|303.34|304.94|303.34|0
1648238590000|2022-03-25 20:03:10|305.16|303.56|305.61|304.01|305.61|304.01|305.16|303.56|0
1648238600000|2022-03-25 20:03:20|305.39|303.79|306.05|304.45|306.05|304.45|305.39|303.79|0
1648238610000|2022-03-25 20:03:30|306.27|304.67|306.27|304.67|306.27|304.67|306.27|304.67|0
1648238620000|2022-03-25 20:03:40|306.49|304.89|306.49|304.89|306.49|304.89|306.49|304.89|0
1648238640000|2022-03-25 20:04:00|306.27|304.67|306.27|304.67|306.27|304.67|306.05|304.45|0
1648238650000|2022-03-25 20:04:10|306.49|304.89|306.49|304.89|306.49|304.89|306.49|304.89|0
1648238670000|2022-03-25 20:04:30|306.71|305.11|306.93|305.33|306.93|305.33|306.71|305.11|0
1648238680000|2022-03-25 20:04:40|306.71|305.11|306.71|305.11|306.71|305.11|306.71|305.11|0
1648238690000|2022-03-25 20:04:50|306.93|305.33|306.93|305.33|306.93|305.33|306.93|305.33|0
1648238700000|2022-03-25 20:05:00|306.71|305.11|306.71|305.11|306.71|305.11|306.71|305.11|0
1648238710000|2022-03-25 20:05:10|307.04|305.44|306.71|305.11|307.04|305.44|306.71|305.11|0
1648238720000|2022-03-25 20:05:20|306.93|305.33|306.71|305.11|306.93|305.33|306.71|305.11|0
1648238730000|2022-03-25 20:05:30|306.81|305.21|306.93|305.33|306.93|305.33|306.81|305.21|0
1648238740000|2022-03-25 20:05:40|307.15|305.55|307.15|305.55|307.15|305.55|307.15|305.55|0
1648238750000|2022-03-25 20:05:50|307.37|305.77|307.37|305.77|307.37|305.77|307.37|305.77|0
1648238780000|2022-03-25 20:06:20|307.15|305.55|307.15|305.55|307.15|305.55|307.15|305.55|0
1648238790000|2022-03-25 20:06:30|306.71|305.11|306.26|304.66|306.71|305.11|306.26|304.66|0
1648238800000|2022-03-25 20:06:40|306.49|304.89|306.49|304.89|306.49|304.89|306.26|304.66|0
1648238810000|2022-03-25 20:06:50|306.26|304.66|306.26|304.66|306.26|304.66|306.26|304.66|0
1648238860000|2022-03-25 20:07:40|306.04|304.44|306.04|304.44|306.04|304.44|306.04|304.44|0
1648238900000|2022-03-25 20:08:20|305.82|304.22|305.82|304.22|305.82|304.22|305.82|304.22|0
1648238930000|2022-03-25 20:08:50|305.6|304|305.82|304.22|305.82|304.22|305.6|304|0
1648238960000|2022-03-25 20:09:20|306.04|304.44|305.82|304.22|306.04|304.44|305.82|304.22|0
1648238970000|2022-03-25 20:09:30|305.6|304|305.6|304|305.6|304|305.6|304|0
1648238980000|2022-03-25 20:09:40|305.82|304.22|305.6|304|305.82|304.22|305.6|304|0
1648239000000|2022-03-25 20:10:00|305.82|304.22|305.82|304.22|305.82|304.22|305.82|304.22|0
1648239010000|2022-03-25 20:10:10|306.04|304.44|306.04|304.44|306.04|304.44|306.04|304.44|0
1648239020000|2022-03-25 20:10:20|305.82|304.22|305.82|304.22|305.82|304.22|305.82|304.22|0
1648239030000|2022-03-25 20:10:30|305.6|304|305.6|304|305.6|304|305.6|304|0
1648239040000|2022-03-25 20:10:40|305.82|304.22|305.82|304.22|305.82|304.22|305.82|304.22|0
1648239050000|2022-03-25 20:10:50|306.04|304.44|305.82|304.22|306.04|304.44|305.82|304.22|0
1648239070000|2022-03-25 20:11:10|305.6|304|305.6|304|305.6|304|305.6|304|0
1648239080000|2022-03-25 20:11:20|305.82|304.22|305.82|304.22|305.82|304.22|305.82|304.22|0
1648239090000|2022-03-25 20:11:30|306.04|304.44|306.04|304.44|306.04|304.44|306.04|304.44|0
1648239110000|2022-03-25 20:11:50|305.82|304.22|305.82|304.22|305.82|304.22|305.82|304.22|0
1648239120000|2022-03-25 20:12:00|306.04|304.44|305.82|304.22|306.04|304.44|305.82|304.22|0
1648239130000|2022-03-25 20:12:10|306.04|304.44|306.04|304.44|306.04|304.44|306.04|304.44|0
1648239150000|2022-03-25 20:12:30|306.26|304.66|306.26|304.66|306.26|304.66|306.26|304.66|0
1648239160000|2022-03-25 20:12:40|306.04|304.44|306.26|304.66|306.26|304.66|306.04|304.44|0
1648239170000|2022-03-25 20:12:50|306.48|304.88|306.48|304.88|306.48|304.88|306.48|304.88|0
1648239190000|2022-03-25 20:13:10|306.26|304.66|306.26|304.66|306.26|304.66|306.26|304.66|0
1648239200000|2022-03-25 20:13:20|306.04|304.44|306.26|304.66|306.26|304.66|306.04|304.44|0
1648239220000|2022-03-25 20:13:40|306.48|304.88|306.48|304.88|306.48|304.88|306.48|304.88|0
1648239230000|2022-03-25 20:13:50|306.7|305.1|306.48|304.88|306.7|305.1|306.48|304.88|0
1648239240000|2022-03-25 20:14:00|306.7|305.1|306.7|305.1|306.7|305.1|306.7|305.1|0
1648239250000|2022-03-25 20:14:10|306.92|305.32|306.7|305.1|306.92|305.32|306.7|305.1|0
1648239260000|2022-03-25 20:14:20|306.48|304.88|306.48|304.88|306.48|304.88|306.48|304.88|0
1648239280000|2022-03-25 20:14:40|306.7|305.1|306.48|304.88|306.7|305.1|306.48|304.88|0
1648239290000|2022-03-25 20:14:50|306.7|305.1|306.7|305.1|306.7|305.1|306.7|305.1|0
1648239310000|2022-03-25 20:15:10|307|304.8|306.78|304.58|307|304.8|306.78|304.58|0
1648239320000|2022-03-25 20:15:20|306.88|304.68|307|304.8|307|304.8|306.88|304.68|0
1648239340000|2022-03-25 20:15:40|307.22|305.02|307.22|305.02|307.22|305.02|307.22|305.02|0
1648239350000|2022-03-25 20:15:50|307.1|304.9|307.22|305.02|307.22|305.02|307.1|304.9|0
1648239360000|2022-03-25 20:16:00|307|304.8|307|304.8|307|304.8|307|304.8|0
1648239370000|2022-03-25 20:16:10|307.22|305.02|307.22|305.02|307.22|305.02|307.22|305.02|0
1648239390000|2022-03-25 20:16:30|307.1|304.9|307.22|305.02|307.22|305.02|307|304.8|0
1648239400000|2022-03-25 20:16:40|307.1|304.9|307.1|304.9|307.1|304.9|307.1|304.9|0
1648239410000|2022-03-25 20:16:50|307|304.8|307|304.8|307.22|305.02|307|304.8|0
1648239430000|2022-03-25 20:17:10|306.78|304.58|307|304.8|307|304.8|306.78|304.58|0
1648239450000|2022-03-25 20:17:30|306.78|304.58|306.78|304.58|306.78|304.58|306.78|304.58|0
1648239480000|2022-03-25 20:18:00|306.88|304.68|306.88|304.68|306.88|304.68|306.88|304.68|0
1648239490000|2022-03-25 20:18:10|306.78|304.58|307|304.8|307|304.8|306.78|304.58|0
1648239500000|2022-03-25 20:18:20|306.88|304.68|306.88|304.68|306.88|304.68|306.88|304.68|0
1648239510000|2022-03-25 20:18:30|307|304.8|306.88|304.68|307|304.8|306.88|304.68|0
1648239520000|2022-03-25 20:18:40|307|304.8|306.78|304.58|307|304.8|306.78|304.58|0
1648239530000|2022-03-25 20:18:50|306.88|304.68|306.77|304.57|306.88|304.68|306.77|304.57|0
1648239540000|2022-03-25 20:19:00|307|304.8|307|304.8|307|304.8|307|304.8|0
1648239550000|2022-03-25 20:19:10|306.88|304.68|307|304.8|307|304.8|306.88|304.68|0
1648239590000|2022-03-25 20:19:50|306.99|304.79|307.22|305.02|307.22|305.02|306.99|304.79|0
1648239600000|2022-03-25 20:20:00|307.1|304.9|307.22|305.02|307.22|305.02|307.1|304.9|0
1648239640000|2022-03-25 20:20:40|307.44|305.24|307.44|305.24|307.44|305.24|307.44|305.24|0
1648239650000|2022-03-25 20:20:50|307.22|305.02|307.21|305.01|307.22|305.02|307.21|305.01|0
1648239660000|2022-03-25 20:21:00|307.32|305.12|307.21|305.01|307.44|305.24|307.21|305.01|0
1648239670000|2022-03-25 20:21:10|307.44|305.24|307.44|305.24|307.44|305.24|307.44|305.24|0
1648239690000|2022-03-25 20:21:30|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648239710000|2022-03-25 20:21:50|307.44|305.24|307.21|305.01|307.44|305.24|307.21|305.01|0
1648239730000|2022-03-25 20:22:10|307.32|305.12|307.32|305.12|307.32|305.12|307.21|305.01|0
1648239740000|2022-03-25 20:22:20|307.21|305.01|307.43|305.23|307.43|305.23|307.21|305.01|0
1648239750000|2022-03-25 20:22:30|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648239760000|2022-03-25 20:22:40|306.99|304.79|306.99|304.79|306.99|304.79|306.99|304.79|0
1648239800000|2022-03-25 20:23:20|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648239820000|2022-03-25 20:23:40|306.99|304.79|306.99|304.79|306.99|304.79|306.99|304.79|0
1648239840000|2022-03-25 20:24:00|307.1|304.9|306.99|304.79|307.1|304.9|306.99|304.79|0
1648239890000|2022-03-25 20:24:50|306.77|304.57|306.77|304.57|306.77|304.57|306.77|304.57|0
1648239900000|2022-03-25 20:25:00|306.88|304.68|306.88|304.68|306.99|304.79|306.88|304.68|0
1648239910000|2022-03-25 20:25:10|306.77|304.57|306.99|304.79|306.99|304.79|306.77|304.57|0
1648239950000|2022-03-25 20:25:50|307.1|304.9|307.1|304.9|307.1|304.9|307.1|304.9|0
1648239960000|2022-03-25 20:26:00|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648240040000|2022-03-25 20:27:20|306.99|304.79|306.99|304.79|306.99|304.79|306.99|304.79|0
1648240100000|2022-03-25 20:28:20|306.77|304.57|306.77|304.57|306.77|304.57|306.77|304.57|0
1648240130000|2022-03-25 20:28:50|306.99|304.79|306.99|304.79|306.99|304.79|306.99|304.79|0
1648240150000|2022-03-25 20:29:10|306.77|304.57|306.77|304.57|306.77|304.57|306.77|304.57|0
1648240160000|2022-03-25 20:29:20|306.99|304.79|306.77|304.57|306.99|304.79|306.77|304.57|0
1648240170000|2022-03-25 20:29:30|306.99|304.79|306.99|304.79|306.99|304.79|306.99|304.79|0
1648240180000|2022-03-25 20:29:40|306.87|304.67|306.99|304.79|306.99|304.79|306.87|304.67|0
1648240200000|2022-03-25 20:30:00|306.76|304.56|306.76|304.56|306.76|304.56|306.76|304.56|0
1648240300000|2022-03-25 20:31:40|306.87|304.67|306.76|304.56|306.87|304.67|306.76|304.56|0
1648240310000|2022-03-25 20:31:50|306.87|304.67|306.98|304.78|306.98|304.78|306.87|304.67|0
1648240350000|2022-03-25 20:32:30|307.09|304.89|306.98|304.78|307.09|304.89|306.98|304.78|0
1648240360000|2022-03-25 20:32:40|307.09|304.89|307.09|304.89|307.09|304.89|306.98|304.78|0
1648240370000|2022-03-25 20:32:50|306.98|304.78|307.2|305|307.2|305|306.98|304.78|0
1648240380000|2022-03-25 20:33:00|306.98|304.78|307.09|304.89|307.09|304.89|306.98|304.78|0
1648240390000|2022-03-25 20:33:10|306.98|304.78|307.09|304.89|307.09|304.89|306.98|304.78|0
1648240400000|2022-03-25 20:33:20|307.2|305|307.2|305|307.2|305|307.2|305|0
1648240420000|2022-03-25 20:33:40|307.09|304.89|306.98|304.78|307.09|304.89|306.98|304.78|0
1648240430000|2022-03-25 20:33:50|306.76|304.56|306.76|304.56|306.76|304.56|306.76|304.56|0
1648240440000|2022-03-25 20:34:00|306.54|304.34|306.54|304.34|306.54|304.34|306.54|304.34|0
1648240450000|2022-03-25 20:34:10|306.76|304.56|306.98|304.78|306.98|304.78|306.76|304.56|0
1648240460000|2022-03-25 20:34:20|307.09|304.89|306.98|304.78|307.09|304.89|306.98|304.78|0
1648240490000|2022-03-25 20:34:50|306.76|304.56|306.76|304.56|306.76|304.56|306.76|304.56|0
1648240500000|2022-03-25 20:35:00|306.98|304.78|306.98|304.78|306.98|304.78|306.98|304.78|0
1648240540000|2022-03-25 20:35:40|307.2|305|307.09|304.89|307.2|305|307.09|304.89|0
1648240550000|2022-03-25 20:35:50|307.2|305|306.98|304.78|307.2|305|306.98|304.78|0
1648240570000|2022-03-25 20:36:10|306.76|304.56|306.76|304.56|306.76|304.56|306.76|304.56|0
1648240580000|2022-03-25 20:36:20|306.87|304.67|306.76|304.56|306.87|304.67|306.76|304.56|0
1648240600000|2022-03-25 20:36:40|306.87|304.67|306.87|304.67|306.87|304.67|306.87|304.67|0
1648240610000|2022-03-25 20:36:50|306.86|304.66|306.86|304.66|306.98|304.78|306.86|304.66|0
1648240620000|2022-03-25 20:37:00|306.76|304.56|306.86|304.66|306.86|304.66|306.76|304.56|0
1648240630000|2022-03-25 20:37:10|306.98|304.78|306.98|304.78|306.98|304.78|306.98|304.78|0
1648240650000|2022-03-25 20:37:30|306.76|304.56|306.76|304.56|306.76|304.56|306.76|304.56|0
1648240790000|2022-03-25 20:39:50|306.98|304.78|306.98|304.78|306.98|304.78|306.98|304.78|0
1648240820000|2022-03-25 20:40:20|307.08|304.88|307.08|304.88|307.08|304.88|307.08|304.88|0
1648240830000|2022-03-25 20:40:30|306.98|304.78|307.08|304.88|307.08|304.88|306.98|304.78|0
1648240840000|2022-03-25 20:40:40|306.98|304.78|306.98|304.78|306.98|304.78|306.98|304.78|0
1648240850000|2022-03-25 20:40:50|307.08|304.88|307.2|305|307.2|305|307.08|304.88|0
1648240890000|2022-03-25 20:41:30|306.98|304.78|307.2|305|307.2|305|306.98|304.78|0
1648240900000|2022-03-25 20:41:40|307.08|304.88|307.2|305|307.2|305|307.08|304.88|0
1648240910000|2022-03-25 20:41:50|307.42|305.22|307.2|305|307.42|305.22|307.2|305|0
1648240930000|2022-03-25 20:42:10|307.3|305.1|307.2|305|307.42|305.22|307.2|305|0
1648240940000|2022-03-25 20:42:20|307.42|305.22|307.42|305.22|307.42|305.22|307.42|305.22|0
1648240980000|2022-03-25 20:43:00|307.2|305|307.2|305|307.2|305|307.2|305|0
1648241000000|2022-03-25 20:43:20|307.19|304.99|307.19|304.99|307.19|304.99|307.19|304.99|0
1648241010000|2022-03-25 20:43:30|307.3|305.1|307.3|305.1|307.3|305.1|307.19|304.99|0
1648241020000|2022-03-25 20:43:40|307.42|305.22|307.42|305.22|307.42|305.22|307.42|305.22|0
1648241070000|2022-03-25 20:44:30|307.41|305.21|307.41|305.21|307.41|305.21|307.41|305.21|0
1648241100000|2022-03-25 20:45:00|307.19|304.99|307.41|305.21|307.41|305.21|307.19|304.99|0
1648241120000|2022-03-25 20:45:20|307.19|304.99|307.19|304.99|307.19|304.99|307.19|304.99|0
1648241130000|2022-03-25 20:45:30|307.41|305.21|307.41|305.21|307.41|305.21|307.41|305.21|0
1648241210000|2022-03-25 20:46:50|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1648241240000|2022-03-25 20:47:20|307.52|305.32|307.41|305.21|307.63|305.43|307.41|305.21|0
1648241250000|2022-03-25 20:47:30|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1648241350000|2022-03-25 20:49:10|307.41|305.21|307.41|305.21|307.41|305.21|307.41|305.21|0
1648241360000|2022-03-25 20:49:20|307.52|305.32|307.52|305.32|307.52|305.32|307.52|305.32|0
1648241370000|2022-03-25 20:49:30|307.63|305.43|307.41|305.21|307.63|305.43|307.41|305.21|0
1648241550000|2022-03-25 20:52:30|307.51|305.31|307.51|305.31|307.51|305.31|307.51|305.31|0
1648241560000|2022-03-25 20:52:40|307.41|305.21|307.63|305.43|307.63|305.43|307.41|305.21|0
1648241590000|2022-03-25 20:53:10|307.51|305.31|307.51|305.31|307.51|305.31|307.51|305.31|0
1648241600000|2022-03-25 20:53:20|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1648241670000|2022-03-25 20:54:30|307.41|305.21|307.41|305.21|307.41|305.21|307.41|305.21|0
1648241680000|2022-03-25 20:54:40|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1648241800000|2022-03-25 20:56:40|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1648241990000|2022-03-25 20:59:50|307.29|305.09|307.51|305.31|307.51|305.31|307.29|305.09|0
1648451100000|2022-03-28 07:05:00|298.89|297.29|298.55|296.95|298.89|297.29|298.55|296.95|0
1648451110000|2022-03-28 07:05:10|298.67|297.07|299.76|298.16|299.76|298.16|298.67|297.07|0
1648451120000|2022-03-28 07:05:20|299.98|298.38|299.54|297.94|300.08|298.48|299.54|297.94|0
1648451130000|2022-03-28 07:05:30|299.64|298.04|299.43|297.83|299.64|298.04|299.43|297.83|0
1648451140000|2022-03-28 07:05:40|299.32|297.72|299.32|297.72|299.54|297.94|299.32|297.72|0
1648451150000|2022-03-28 07:05:50|299.54|297.94|299.32|297.72|299.54|297.94|299.32|297.72|0
1648451160000|2022-03-28 07:06:00|299.1|297.5|299.32|297.72|299.32|297.72|299.1|297.5|0
1648451170000|2022-03-28 07:06:10|299.54|297.94|300.19|298.59|300.19|298.59|299.54|297.94|0
1648451180000|2022-03-28 07:06:20|300.63|299.03|300.63|299.03|300.63|299.03|300.63|299.03|0
1648451190000|2022-03-28 07:06:30|300.41|298.81|300.63|299.03|300.63|299.03|300.19|298.59|0
1648451200000|2022-03-28 07:06:40|300.85|299.25|301.07|299.47|301.28|299.68|300.63|299.03|0
1648451210000|2022-03-28 07:06:50|300.95|299.35|300.41|298.81|300.95|299.35|300.41|298.81|0
1648451220000|2022-03-28 07:07:00|300.63|299.03|300.08|298.48|300.63|299.03|300.08|298.48|0
1648451230000|2022-03-28 07:07:10|300.41|298.81|300.85|299.25|301.07|299.47|300.41|298.81|0
1648451240000|2022-03-28 07:07:20|301.07|299.47|301.28|299.68|301.28|299.68|300.95|299.35|0
1648451250000|2022-03-28 07:07:30|301.07|299.47|301.72|300.12|301.72|300.12|301.07|299.47|0
1648451260000|2022-03-28 07:07:40|301.83|300.23|301.72|300.12|301.94|300.34|301.72|300.12|0
1648451270000|2022-03-28 07:07:50|301.5|299.9|301.5|299.9|301.72|300.12|301.5|299.9|0
1648451280000|2022-03-28 07:08:00|301.72|300.12|301.83|300.23|302.38|300.78|301.72|300.12|0
1648451290000|2022-03-28 07:08:10|301.5|299.9|302.16|300.56|302.16|300.56|301.5|299.9|0
1648451300000|2022-03-28 07:08:20|301.94|300.34|301.72|300.12|301.94|300.34|301.72|300.12|0
1648451310000|2022-03-28 07:08:30|301.82|300.22|301.94|300.34|301.94|300.34|301.82|300.22|0
1648451320000|2022-03-28 07:08:40|301.72|300.12|301.72|300.12|301.72|300.12|301.72|300.12|0
1648451330000|2022-03-28 07:08:50|301.5|299.9|301.28|299.68|301.5|299.9|301.28|299.68|0
1648451340000|2022-03-28 07:09:00|301.39|299.79|301.5|299.9|301.72|300.12|301.39|299.79|0
1648451350000|2022-03-28 07:09:10|301.28|299.68|301.06|299.46|301.28|299.68|301.06|299.46|0
1648451360000|2022-03-28 07:09:20|300.84|299.24|301.06|299.46|301.06|299.46|300.84|299.24|0
1648451370000|2022-03-28 07:09:30|300.84|299.24|300.73|299.13|300.84|299.24|300.19|298.59|0
1648451380000|2022-03-28 07:09:40|300.41|298.81|300.84|299.24|300.84|299.24|300.41|298.81|0
1648451390000|2022-03-28 07:09:50|300.73|299.13|300.51|298.91|300.73|299.13|300.41|298.81|0
1648451400000|2022-03-28 07:10:00|300.63|299.03|300.19|298.59|300.63|299.03|300.19|298.59|0
1648451410000|2022-03-28 07:10:10|299.64|298.04|299.1|297.5|299.75|298.15|299.1|297.5|0
1648451420000|2022-03-28 07:10:20|298.88|297.28|298.88|297.28|298.88|297.28|298.88|297.28|0
1648451430000|2022-03-28 07:10:30|298.66|297.06|299.1|297.5|299.1|297.5|298.66|297.06|0
1648451440000|2022-03-28 07:10:40|299.32|297.72|299.53|297.93|299.53|297.93|299.1|297.5|0
1648451450000|2022-03-28 07:10:50|299.32|297.72|298.88|297.28|299.32|297.72|298.88|297.28|0
1648451460000|2022-03-28 07:11:00|298.66|297.06|298.55|296.95|298.88|297.28|298.55|296.95|0
1648451470000|2022-03-28 07:11:10|298.66|297.06|298.44|296.84|298.66|297.06|298.44|296.84|0
1648451480000|2022-03-28 07:11:20|298.66|297.06|298.33|296.73|298.66|297.06|298.33|296.73|0
1648451490000|2022-03-28 07:11:30|297.79|296.19|298.22|296.62|298.22|296.62|297.79|296.19|0
1648451500000|2022-03-28 07:11:40|298.01|296.41|298.22|296.62|298.22|296.62|298.01|296.41|0
1648451510000|2022-03-28 07:11:50|297.89|296.29|298.22|296.62|298.22|296.62|297.89|296.29|0
1648451520000|2022-03-28 07:12:00|298.11|296.51|298.01|296.41|298.11|296.51|297.89|296.29|0
1648451530000|2022-03-28 07:12:10|297.79|296.19|298.01|296.41|298.01|296.41|297.79|296.19|0
1648451540000|2022-03-28 07:12:20|297.79|296.19|297.57|295.97|297.79|296.19|297.57|295.97|0
1648451550000|2022-03-28 07:12:30|297.35|295.75|297.02|295.42|297.35|295.75|296.7|295.1|0
1648451560000|2022-03-28 07:12:40|297.24|295.64|297.57|295.97|297.67|296.07|297.24|295.64|0
1648451570000|2022-03-28 07:12:50|297.79|296.19|297.67|296.07|297.79|296.19|297.57|295.97|0
1648451580000|2022-03-28 07:13:00|297.57|295.97|297.79|296.19|297.79|296.19|297.57|295.97|0
1648451590000|2022-03-28 07:13:10|297.57|295.97|298.76|297.16|298.76|297.16|297.57|295.97|0
1648451600000|2022-03-28 07:13:20|298.22|296.62|298.44|296.84|298.44|296.84|298.11|296.51|0
1648451610000|2022-03-28 07:13:30|298.55|296.95|298.44|296.84|298.55|296.95|298.33|296.73|0
1648451620000|2022-03-28 07:13:40|298.66|297.06|298.11|296.51|298.66|297.06|298|296.4|0
1648451630000|2022-03-28 07:13:50|298|296.4|297.57|295.97|298|296.4|297.13|295.53|0
1648451640000|2022-03-28 07:14:00|297.79|296.19|298.22|296.62|298.44|296.84|297.79|296.19|0
1648451650000|2022-03-28 07:14:10|298|296.4|298.44|296.84|298.44|296.84|298|296.4|0
1648451660000|2022-03-28 07:14:20|298.66|297.06|299.09|297.49|299.09|297.49|298.66|297.06|0
1648451670000|2022-03-28 07:14:30|298.44|296.84|298.44|296.84|298.44|296.84|298.33|296.73|0
1648451680000|2022-03-28 07:14:40|298|296.4|298.11|296.51|298.33|296.73|298|296.4|0
1648451690000|2022-03-28 07:14:50|298.33|296.73|298.44|296.84|298.44|296.84|298.33|296.73|0
1648451700000|2022-03-28 07:15:00|298.66|297.06|298.33|296.73|298.66|297.06|298.33|296.73|0
1648451710000|2022-03-28 07:15:10|298.44|296.84|298.54|296.94|299.2|297.6|298.44|296.84|0
1648451720000|2022-03-28 07:15:20|298.66|297.06|298.98|297.38|298.98|297.38|298.66|297.06|0
1648451730000|2022-03-28 07:15:30|298.87|297.27|298.98|297.38|299.09|297.49|298.87|297.27|0
1648451740000|2022-03-28 07:15:40|298.76|297.16|298.87|297.27|298.87|297.27|298.76|297.16|0
1648451750000|2022-03-28 07:15:50|298.54|296.94|298.44|296.84|298.54|296.94|298.22|296.62|0
1648451760000|2022-03-28 07:16:00|298.22|296.62|298.22|296.62|298.22|296.62|298.22|296.62|0
1648451770000|2022-03-28 07:16:10|298.44|296.84|298.44|296.84|298.66|297.06|298.44|296.84|0
1648451780000|2022-03-28 07:16:20|298.54|296.94|298.76|297.16|298.76|297.16|298.54|296.94|0
1648451790000|2022-03-28 07:16:30|299.09|297.49|299.31|297.71|299.31|297.71|298.98|297.38|0
1648451800000|2022-03-28 07:16:40|299.09|297.49|298.98|297.38|299.2|297.6|298.76|297.16|0
1648451810000|2022-03-28 07:16:50|299.2|297.6|299.75|298.15|299.75|298.15|299.2|297.6|0
1648451820000|2022-03-28 07:17:00|299.74|298.14|299.53|297.93|299.74|298.14|299.53|297.93|0
1648451830000|2022-03-28 07:17:10|299.09|297.49|299.41|297.81|299.53|297.93|299.09|297.49|0
1648451840000|2022-03-28 07:17:20|299.53|297.93|299.31|297.71|299.53|297.93|298.98|297.38|0
1648451850000|2022-03-28 07:17:30|299.09|297.49|298.76|297.16|299.09|297.49|298.76|297.16|0
1648451860000|2022-03-28 07:17:40|298.65|297.05|298|296.4|298.65|297.05|298|296.4|0
1648451870000|2022-03-28 07:17:50|298.32|296.72|298.22|296.62|298.44|296.84|298.22|296.62|0
1648451880000|2022-03-28 07:18:00|298.32|296.72|298|296.4|298.32|296.72|298|296.4|0
1648451890000|2022-03-28 07:18:10|298.1|296.5|298.44|296.84|298.44|296.84|298|296.4|0
1648451900000|2022-03-28 07:18:20|298.32|296.72|298.44|296.84|298.65|297.05|298.32|296.72|0
1648451910000|2022-03-28 07:18:30|298.32|296.72|298|296.4|298.32|296.72|298|296.4|0
1648451920000|2022-03-28 07:18:40|298.1|296.5|298.1|296.5|298.1|296.5|298|296.4|0
1648451930000|2022-03-28 07:18:50|298.22|296.62|298.43|296.83|298.43|296.83|298.1|296.5|0
1648451940000|2022-03-28 07:19:00|298.32|296.72|298.43|296.83|298.43|296.83|298.32|296.72|0
1648451950000|2022-03-28 07:19:10|298.1|296.5|297.78|296.18|298.1|296.5|297.78|296.18|0
1648451960000|2022-03-28 07:19:20|298|296.4|297.89|296.29|298|296.4|297.78|296.18|0
1648451970000|2022-03-28 07:19:30|297.67|296.07|297.23|295.63|297.78|296.18|297.23|295.63|0
1648451980000|2022-03-28 07:19:40|297.13|295.53|297.13|295.53|297.13|295.53|297.13|295.53|0
1648451990000|2022-03-28 07:19:50|297.34|295.74|297.56|295.96|297.56|295.96|297.34|295.74|0
1648452000000|2022-03-28 07:20:00|297.34|295.74|297.13|295.53|297.34|295.74|297.01|295.41|0
1648452010000|2022-03-28 07:20:10|296.91|295.31|297.23|295.63|297.23|295.63|296.91|295.31|0
1648452020000|2022-03-28 07:20:20|296.91|295.31|297.13|295.53|297.13|295.53|296.91|295.31|0
1648452030000|2022-03-28 07:20:30|296.91|295.31|296.36|294.76|296.91|295.31|296.04|294.44|0
1648452040000|2022-03-28 07:20:40|296.47|294.87|296.8|295.2|296.8|295.2|296.47|294.87|0
1648452050000|2022-03-28 07:20:50|296.69|295.09|296.8|295.2|296.8|295.2|296.69|295.09|0
1648452060000|2022-03-28 07:21:00|296.69|295.09|296.8|295.2|296.8|295.2|296.69|295.09|0
1648452070000|2022-03-28 07:21:10|296.91|295.31|296.91|295.31|297.13|295.53|296.91|295.31|0
1648452080000|2022-03-28 07:21:20|297.13|295.53|296.91|295.31|297.13|295.53|296.91|295.31|0
1648452090000|2022-03-28 07:21:30|296.69|295.09|296.69|295.09|296.69|295.09|296.47|294.87|0
1648452100000|2022-03-28 07:21:40|296.58|294.98|296.69|295.09|296.69|295.09|296.47|294.87|0
1648452110000|2022-03-28 07:21:50|296.91|295.31|297.01|295.41|297.01|295.41|296.79|295.19|0
1648452120000|2022-03-28 07:22:00|297.12|295.52|296.58|294.98|297.12|295.52|296.58|294.98|0
1648452130000|2022-03-28 07:22:10|296.91|295.31|297.12|295.52|297.12|295.52|296.91|295.31|0
1648452140000|2022-03-28 07:22:20|297.56|295.96|297.23|295.63|297.56|295.96|297.12|295.52|0
1648452150000|2022-03-28 07:22:30|297.34|295.74|297.56|295.96|297.56|295.96|297.12|295.52|0
1648452160000|2022-03-28 07:22:40|297.66|296.06|297.78|296.18|297.78|296.18|297.56|295.96|0
1648452170000|2022-03-28 07:22:50|297.56|295.96|297.12|295.52|297.56|295.96|297.12|295.52|0
1648452180000|2022-03-28 07:23:00|297.45|295.85|297.78|296.18|297.99|296.39|297.45|295.85|0
1648452190000|2022-03-28 07:23:10|297.56|295.96|297.34|295.74|297.56|295.96|297.34|295.74|0
1648452200000|2022-03-28 07:23:20|297.56|295.96|297.23|295.63|297.56|295.96|297.23|295.63|0
1648452210000|2022-03-28 07:23:30|297.34|295.74|297.78|296.18|297.78|296.18|297.34|295.74|0
1648452220000|2022-03-28 07:23:40|297.99|296.39|298.21|296.61|298.21|296.61|297.78|296.18|0
1648452230000|2022-03-28 07:23:50|298.43|296.83|298.21|296.61|298.43|296.83|298.21|296.61|0
1648452240000|2022-03-28 07:24:00|298.43|296.83|299.3|297.7|299.3|297.7|298.32|296.72|0
1648452250000|2022-03-28 07:24:10|299.08|297.48|298.86|297.26|299.08|297.48|298.86|297.26|0
1648452260000|2022-03-28 07:24:20|298.75|297.15|298.86|297.26|298.86|297.26|298.75|297.15|0
1648452270000|2022-03-28 07:24:30|299.08|297.48|298.86|297.26|299.08|297.48|298.86|297.26|0
1648452280000|2022-03-28 07:24:40|298.43|296.83|297.99|296.39|298.43|296.83|297.99|296.39|0
1648452290000|2022-03-28 07:24:50|298.21|296.61|298.21|296.61|298.21|296.61|298.1|296.5|0
1648452300000|2022-03-28 07:25:00|298.43|296.83|299.52|297.92|299.52|297.92|298.43|296.83|0
1648452310000|2022-03-28 07:25:10|300.06|298.46|300.39|298.79|300.5|298.9|300.06|298.46|0
1648452320000|2022-03-28 07:25:20|300.06|298.46|299.3|297.7|300.06|298.46|299.3|297.7|0
1648452330000|2022-03-28 07:25:30|298.86|297.26|299.3|297.7|299.3|297.7|298.65|297.05|0
1648452340000|2022-03-28 07:25:40|299.08|297.48|299.62|298.02|299.62|298.02|299.08|297.48|0
1648452350000|2022-03-28 07:25:50|299.74|298.14|299.52|297.92|299.74|298.14|299.52|297.92|0
1648452360000|2022-03-28 07:26:00|299.74|298.14|299.3|297.7|299.74|298.14|299.3|297.7|0
1648452370000|2022-03-28 07:26:10|299.73|298.13|299.73|298.13|299.73|298.13|299.73|298.13|0
1648452380000|2022-03-28 07:26:20|299.52|297.92|300.17|298.57|300.17|298.57|299.52|297.92|0
1648452390000|2022-03-28 07:26:30|300.39|298.79|300.39|298.79|300.39|298.79|300.17|298.57|0
1648452400000|2022-03-28 07:26:40|300.06|298.46|300.28|298.68|300.28|298.68|300.06|298.46|0
1648452410000|2022-03-28 07:26:50|300.39|298.79|300.17|298.57|300.49|298.89|300.17|298.57|0
1648452420000|2022-03-28 07:27:00|300.06|298.46|299.52|297.92|300.06|298.46|299.52|297.92|0
1648452430000|2022-03-28 07:27:10|299.3|297.7|299.18|297.58|299.3|297.7|299.08|297.48|0
1648452440000|2022-03-28 07:27:20|299.3|297.7|299.95|298.35|299.95|298.35|299.3|297.7|0
1648452450000|2022-03-28 07:27:30|299.62|298.02|299.95|298.35|299.95|298.35|299.62|298.02|0
1648452460000|2022-03-28 07:27:40|299.73|298.13|299.51|297.91|299.73|298.13|299.51|297.91|0
1648452470000|2022-03-28 07:27:50|299.73|298.13|299.73|298.13|299.84|298.24|299.73|298.13|0
1648452480000|2022-03-28 07:28:00|299.84|298.24|300.82|299.22|300.82|299.22|299.84|298.24|0
1648452490000|2022-03-28 07:28:10|300.61|299.01|300.93|299.33|300.93|299.33|300.61|299.01|0
1648452500000|2022-03-28 07:28:20|301.04|299.44|301.48|299.88|301.48|299.88|301.04|299.44|0
1648452510000|2022-03-28 07:28:30|301.15|299.55|300.93|299.33|301.15|299.55|300.82|299.22|0
1648452520000|2022-03-28 07:28:40|300.61|299.01|300.61|299.01|300.61|299.01|300.61|299.01|0
1648452530000|2022-03-28 07:28:50|300.82|299.22|300.82|299.22|300.82|299.22|300.82|299.22|0
1648452540000|2022-03-28 07:29:00|300.93|299.33|301.48|299.88|301.48|299.88|300.93|299.33|0
1648452550000|2022-03-28 07:29:10|301.7|300.1|302.79|301.19|303.01|301.41|301.7|300.1|0
1648452560000|2022-03-28 07:29:20|302.68|301.08|302.57|300.97|302.68|301.08|302.35|300.75|0
1648452570000|2022-03-28 07:29:30|302.24|300.64|302.24|300.64|302.35|300.75|302.24|300.64|0
1648452580000|2022-03-28 07:29:40|302.57|300.97|302.57|300.97|302.57|300.97|302.46|300.86|0
1648452590000|2022-03-28 07:29:50|302.35|300.75|302.13|300.53|302.57|300.97|302.13|300.53|0
1648452600000|2022-03-28 07:30:00|302.24|300.64|302.57|300.97|302.57|300.97|302.24|300.64|0
1648452610000|2022-03-28 07:30:10|302.79|301.19|303.01|301.41|303.45|301.85|302.79|301.19|0
1648452620000|2022-03-28 07:30:20|303.33|301.73|303.11|301.51|303.33|301.73|303.11|301.51|0
1648452630000|2022-03-28 07:30:30|303.23|301.63|303.45|301.85|303.55|301.95|303.23|301.63|0
1648452640000|2022-03-28 07:30:40|303.23|301.63|302.89|301.29|303.23|301.63|302.89|301.29|0
1648452650000|2022-03-28 07:30:50|303.33|301.73|303.45|301.85|303.45|301.85|303.23|301.63|0
1648452660000|2022-03-28 07:31:00|303.23|301.63|303.01|301.41|303.23|301.63|303.01|301.41|0
1648452670000|2022-03-28 07:31:10|302.46|300.86|302.57|300.97|302.57|300.97|302.46|300.86|0
1648452680000|2022-03-28 07:31:20|302.35|300.75|303.01|301.41|303.01|301.41|302.35|300.75|0
1648452690000|2022-03-28 07:31:30|303.23|301.63|303.23|301.63|303.45|301.85|303.23|301.63|0
1648452700000|2022-03-28 07:31:40|303.11|301.51|302.89|301.29|303.11|301.51|302.79|301.19|0
1648452710000|2022-03-28 07:31:50|303.01|301.41|302.89|301.29|303.01|301.41|302.79|301.19|0
1648452720000|2022-03-28 07:32:00|303.23|301.63|303.23|301.63|303.23|301.63|303.01|301.41|0
1648452730000|2022-03-28 07:32:10|303.44|301.84|303.44|301.84|303.44|301.84|303.44|301.84|0
1648452740000|2022-03-28 07:32:20|303.55|301.95|303.55|301.95|303.55|301.95|303.55|301.95|0
1648452750000|2022-03-28 07:32:30|303.44|301.84|303.66|302.06|303.66|302.06|303.44|301.84|0
1648452760000|2022-03-28 07:32:40|303.88|302.28|304.54|302.94|304.76|303.16|303.88|302.28|0
1648452770000|2022-03-28 07:32:50|304.32|302.72|304.32|302.72|304.43|302.83|304.21|302.61|0
1648452780000|2022-03-28 07:33:00|304.1|302.5|304.32|302.72|304.32|302.72|304.1|302.5|0
1648452790000|2022-03-28 07:33:10|304.1|302.5|303.88|302.28|304.1|302.5|303.88|302.28|0
1648452800000|2022-03-28 07:33:20|303.66|302.06|303.88|302.28|303.88|302.28|303.66|302.06|0
1648452810000|2022-03-28 07:33:30|303.99|302.39|304.32|302.72|304.54|302.94|303.99|302.39|0
1648452830000|2022-03-28 07:33:50|304.42|302.82|303.66|302.06|304.42|302.82|303.66|302.06|0
1648452840000|2022-03-28 07:34:00|303.44|301.84|303.44|301.84|303.44|301.84|303.33|301.73|0
1648452850000|2022-03-28 07:34:10|303.22|301.62|303.22|301.62|303.22|301.62|303|301.4|0
1648452860000|2022-03-28 07:34:20|303.44|301.84|303.44|301.84|303.44|301.84|303.44|301.84|0
1648452870000|2022-03-28 07:34:30|304.42|302.82|303.99|302.39|304.42|302.82|303.99|302.39|0
1648452880000|2022-03-28 07:34:40|304.1|302.5|304.1|302.5|304.1|302.5|304.1|302.5|0
1648452890000|2022-03-28 07:34:50|304.2|302.6|304.54|302.94|304.54|302.94|304.2|302.6|0
1648452900000|2022-03-28 07:35:00|304.64|303.04|304.54|302.94|304.64|303.04|304.54|302.94|0
1648452910000|2022-03-28 07:35:10|304.76|303.16|304.76|303.16|304.76|303.16|304.76|303.16|0
1648452920000|2022-03-28 07:35:20|304.64|303.04|304.42|302.82|304.64|303.04|304.32|302.72|0
1648452930000|2022-03-28 07:35:30|304.54|302.94|304.1|302.5|304.54|302.94|304.1|302.5|0
1648452940000|2022-03-28 07:35:40|304.32|302.72|304.54|302.94|304.54|302.94|304.1|302.5|0
1648452950000|2022-03-28 07:35:50|304.32|302.72|304.32|302.72|304.32|302.72|304.2|302.6|0
1648452960000|2022-03-28 07:36:00|304.2|302.6|303.88|302.28|304.2|302.6|303.88|302.28|0
1648452970000|2022-03-28 07:36:10|303.44|301.84|303|301.4|303.44|301.84|303|301.4|0
1648452980000|2022-03-28 07:36:20|303.22|301.62|303|301.4|303.22|301.62|303|301.4|0
1648452990000|2022-03-28 07:36:30|303.22|301.62|303|301.4|303.22|301.62|303|301.4|0
1648453010000|2022-03-28 07:36:50|303.33|301.73|303.33|301.73|303.33|301.73|303.22|301.62|0
1648453020000|2022-03-28 07:37:00|303.22|301.62|302.78|301.18|303.22|301.62|302.78|301.18|0
1648453030000|2022-03-28 07:37:10|302.67|301.07|302.56|300.96|302.78|301.18|302.56|300.96|0
1648453040000|2022-03-28 07:37:20|302.34|300.74|302.34|300.74|302.56|300.96|302.34|300.74|0
1648453050000|2022-03-28 07:37:30|302.23|300.63|302.34|300.74|302.34|300.74|302.13|300.53|0
1648453060000|2022-03-28 07:37:40|302.23|300.63|302.34|300.74|302.34|300.74|302.13|300.53|0
1648453070000|2022-03-28 07:37:50|302.23|300.63|302.23|300.63|302.23|300.63|302.23|300.63|0
1648453080000|2022-03-28 07:38:00|302.34|300.74|302.56|300.96|302.67|301.07|302.23|300.63|0
1648453090000|2022-03-28 07:38:10|302.78|301.18|302.56|300.96|302.78|301.18|302.56|300.96|0
1648453100000|2022-03-28 07:38:20|302.67|301.07|302.34|300.74|302.67|301.07|302.23|300.63|0
1648453110000|2022-03-28 07:38:30|302.12|300.52|302.01|300.41|302.12|300.52|302.01|300.41|0
1648453120000|2022-03-28 07:38:40|301.91|300.31|301.69|300.09|301.91|300.31|301.69|300.09|0
1648453130000|2022-03-28 07:38:50|301.91|300.31|301.91|300.31|301.91|300.31|301.69|300.09|0
1648453140000|2022-03-28 07:39:00|301.69|300.09|301.91|300.31|301.91|300.31|301.69|300.09|0
1648453150000|2022-03-28 07:39:10|301.69|300.09|301.69|300.09|301.69|300.09|301.47|299.87|0
1648453160000|2022-03-28 07:39:20|301.79|300.19|301.47|299.87|301.79|300.19|301.47|299.87|0
1648453170000|2022-03-28 07:39:30|301.57|299.97|301.35|299.75|301.57|299.97|301.35|299.75|0
1648453180000|2022-03-28 07:39:40|301.57|299.97|301.57|299.97|301.57|299.97|301.47|299.87|0
1648453190000|2022-03-28 07:39:50|301.35|299.75|301.35|299.75|301.35|299.75|301.35|299.75|0
1648453200000|2022-03-28 07:40:00|301.25|299.65|301.03|299.43|301.25|299.65|301.03|299.43|0
1648453210000|2022-03-28 07:40:10|300.7|299.1|300.7|299.1|300.81|299.21|300.59|298.99|0
1648453220000|2022-03-28 07:40:20|300.59|298.99|300.7|299.1|300.81|299.21|300.59|298.99|0
1648453230000|2022-03-28 07:40:30|300.81|299.21|300.7|299.1|301.03|299.43|300.7|299.1|0
1648453240000|2022-03-28 07:40:40|300.81|299.21|300.59|298.99|300.81|299.21|300.59|298.99|0
1648453250000|2022-03-28 07:40:50|300.48|298.88|300.04|298.44|300.59|298.99|300.04|298.44|0
1648453260000|2022-03-28 07:41:00|299.94|298.34|299.72|298.12|299.94|298.34|299.72|298.12|0
1648453270000|2022-03-28 07:41:10|299.82|298.22|300.48|298.88|300.48|298.88|299.82|298.22|0
1648453280000|2022-03-28 07:41:20|300.7|299.1|300.7|299.1|300.81|299.21|300.59|298.99|0
1648453290000|2022-03-28 07:41:30|300.59|298.99|300.26|298.66|300.59|298.99|300.26|298.66|0
1648453300000|2022-03-28 07:41:40|300.37|298.77|300.15|298.55|300.37|298.77|300.15|298.55|0
1648453310000|2022-03-28 07:41:50|300.04|298.44|300.04|298.44|300.04|298.44|300.04|298.44|0
1648453320000|2022-03-28 07:42:00|300.15|298.55|300.81|299.21|300.81|299.21|300.15|298.55|0
1648453330000|2022-03-28 07:42:10|300.91|299.31|301.03|299.43|301.03|299.43|300.91|299.31|0
1648453350000|2022-03-28 07:42:30|301.13|299.53|301.03|299.43|301.25|299.65|301.03|299.43|0
1648453360000|2022-03-28 07:42:40|301.13|299.53|301.25|299.65|301.25|299.65|301.13|299.53|0
1648453370000|2022-03-28 07:42:50|301.35|299.75|301.68|300.08|301.68|300.08|301.35|299.75|0
1648453380000|2022-03-28 07:43:00|301.9|300.3|301.9|300.3|301.9|300.3|301.68|300.08|0
1648453390000|2022-03-28 07:43:10|301.68|300.08|301.46|299.86|301.9|300.3|301.46|299.86|0
1648453400000|2022-03-28 07:43:20|301.03|299.43|301.13|299.53|301.13|299.53|300.91|299.31|0
1648453410000|2022-03-28 07:43:30|301.24|299.64|301.13|299.53|301.24|299.64|301.13|299.53|0
1648453420000|2022-03-28 07:43:40|301.35|299.75|301.24|299.64|301.35|299.75|301.24|299.64|0
1648453430000|2022-03-28 07:43:50|301.35|299.75|301.03|299.43|301.35|299.75|301.03|299.43|0
1648453440000|2022-03-28 07:44:00|301.13|299.53|301.57|299.97|301.57|299.97|301.13|299.53|0
1648453450000|2022-03-28 07:44:10|301.46|299.86|301.46|299.86|301.46|299.86|301.46|299.86|0
1648453460000|2022-03-28 07:44:20|301.35|299.75|301.24|299.64|301.46|299.86|301.24|299.64|0
1648453470000|2022-03-28 07:44:30|301.13|299.53|301.02|299.42|301.13|299.53|301.02|299.42|0
1648453480000|2022-03-28 07:44:40|300.91|299.31|301.02|299.42|301.02|299.42|300.91|299.31|0
1648453490000|2022-03-28 07:44:50|300.91|299.31|301.13|299.53|301.13|299.53|300.91|299.31|0
1648453500000|2022-03-28 07:45:00|301.35|299.75|301.46|299.86|301.46|299.86|301.35|299.75|0
1648453510000|2022-03-28 07:45:10|301.57|299.97|301.46|299.86|301.57|299.97|301.46|299.86|0
1648453520000|2022-03-28 07:45:20|301.35|299.75|301.13|299.53|301.35|299.75|301.02|299.42|0
1648453530000|2022-03-28 07:45:30|301.24|299.64|300.81|299.21|301.24|299.64|300.81|299.21|0
1648453540000|2022-03-28 07:45:40|300.91|299.31|300.8|299.2|300.91|299.31|300.8|299.2|0
1648453550000|2022-03-28 07:45:50|301.02|299.42|300.8|299.2|301.02|299.42|300.8|299.2|0
1648453560000|2022-03-28 07:46:00|300.59|298.99|300.37|298.77|300.59|298.99|300.37|298.77|0
1648453570000|2022-03-28 07:46:10|300.25|298.65|300.37|298.77|300.37|298.77|300.25|298.65|0
1648453580000|2022-03-28 07:46:20|300.25|298.65|300.15|298.55|300.25|298.65|299.93|298.33|0
1648453590000|2022-03-28 07:46:30|300.04|298.44|300.04|298.44|300.04|298.44|300.04|298.44|0
1648453600000|2022-03-28 07:46:40|300.15|298.55|300.15|298.55|300.15|298.55|300.15|298.55|0
1648453610000|2022-03-28 07:46:50|300.04|298.44|300.25|298.65|300.37|298.77|300.04|298.44|0
1648453620000|2022-03-28 07:47:00|300.15|298.55|299.71|298.11|300.15|298.55|299.71|298.11|0
1648453630000|2022-03-28 07:47:10|299.93|298.33|300.15|298.55|300.37|298.77|299.93|298.33|0
1648453640000|2022-03-28 07:47:20|300.25|298.65|300.15|298.55|300.25|298.65|300.15|298.55|0
1648453650000|2022-03-28 07:47:30|300.25|298.65|299.93|298.33|300.25|298.65|299.93|298.33|0
1648453660000|2022-03-28 07:47:40|299.6|298|298.62|297.02|299.6|298|298.62|297.02|0
1648453670000|2022-03-28 07:47:50|298.84|297.24|299.06|297.46|299.06|297.46|298.84|297.24|0
1648453680000|2022-03-28 07:48:00|299.27|297.67|299.49|297.89|299.49|297.89|299.27|297.67|0
1648453690000|2022-03-28 07:48:10|299.71|298.11|300.37|298.77|300.37|298.77|299.71|298.11|0
1648453700000|2022-03-28 07:48:20|300.15|298.55|300.25|298.65|300.37|298.77|300.15|298.55|0
1648453710000|2022-03-28 07:48:30|300.15|298.55|299.71|298.11|300.15|298.55|299.71|298.11|0
1648453720000|2022-03-28 07:48:40|299.93|298.33|299.49|297.89|299.93|298.33|299.49|297.89|0
1648453730000|2022-03-28 07:48:50|299.6|298|299.6|298|299.6|298|299.6|298|0
1648453740000|2022-03-28 07:49:00|299.49|297.89|299.6|298|299.6|298|299.49|297.89|0
1648453750000|2022-03-28 07:49:10|299.49|297.89|299.6|298|299.93|298.33|299.49|297.89|0
1648453760000|2022-03-28 07:49:20|299.38|297.78|299.05|297.45|299.38|297.78|299.05|297.45|0
1648453770000|2022-03-28 07:49:30|299.38|297.78|299.27|297.67|299.38|297.78|299.27|297.67|0
1648453790000|2022-03-28 07:49:50|299.16|297.56|299.27|297.67|299.27|297.67|299.16|297.56|0
1648453800000|2022-03-28 07:50:00|298.84|297.24|298.62|297.02|298.84|297.24|298.4|296.8|0
1648453810000|2022-03-28 07:50:10|298.72|297.12|298.72|297.12|298.72|297.12|298.72|297.12|0
1648453820000|2022-03-28 07:50:20|298.84|297.24|298.84|297.24|298.84|297.24|298.84|297.24|0
1648453830000|2022-03-28 07:50:30|298.62|297.02|299.27|297.67|299.27|297.67|298.62|297.02|0
1648453840000|2022-03-28 07:50:40|299.49|297.89|299.49|297.89|299.59|297.99|299.49|297.89|0
1648453850000|2022-03-28 07:50:50|299.05|297.45|299.27|297.67|299.27|297.67|299.05|297.45|0
1648453860000|2022-03-28 07:51:00|299.05|297.45|299.05|297.45|299.05|297.45|299.05|297.45|0
1648453870000|2022-03-28 07:51:10|298.94|297.34|299.16|297.56|299.16|297.56|298.94|297.34|0
1648453880000|2022-03-28 07:51:20|299.27|297.67|299.27|297.67|299.27|297.67|299.27|297.67|0
1648453890000|2022-03-28 07:51:30|299.16|297.56|299.27|297.67|299.27|297.67|299.16|297.56|0
1648453900000|2022-03-28 07:51:40|299.71|298.11|299.38|297.78|299.71|298.11|299.38|297.78|0
1648453910000|2022-03-28 07:51:50|299.49|297.89|299.49|297.89|299.71|298.11|299.49|297.89|0
1648453920000|2022-03-28 07:52:00|299.71|298.11|299.49|297.89|299.71|298.11|299.49|297.89|0
1648453930000|2022-03-28 07:52:10|299.27|297.67|299.49|297.89|299.71|298.11|299.27|297.67|0
1648453940000|2022-03-28 07:52:20|299.27|297.67|299.49|297.89|299.49|297.89|299.27|297.67|0
1648453950000|2022-03-28 07:52:30|299.37|297.77|299.49|297.89|299.49|297.89|299.37|297.77|0
1648453960000|2022-03-28 07:52:40|299.27|297.67|299.49|297.89|299.49|297.89|299.27|297.67|0
1648453970000|2022-03-28 07:52:50|299.81|298.21|299.92|298.32|299.92|298.32|299.81|298.21|0
1648453980000|2022-03-28 07:53:00|299.71|298.11|299.71|298.11|299.81|298.21|299.71|298.11|0
1648453990000|2022-03-28 07:53:10|299.59|297.99|299.59|297.99|299.59|297.99|299.59|297.99|0
1648454000000|2022-03-28 07:53:20|299.71|298.11|299.92|298.32|299.92|298.32|299.7|298.1|0
1648454010000|2022-03-28 07:53:30|299.81|298.21|299.81|298.21|299.92|298.32|299.81|298.21|0
1648454020000|2022-03-28 07:53:40|300.03|298.43|300.46|298.86|300.46|298.86|300.03|298.43|0
1648454030000|2022-03-28 07:53:50|300.58|298.98|300.36|298.76|300.58|298.98|300.36|298.76|0
1648454040000|2022-03-28 07:54:00|300.46|298.86|300.25|298.65|300.46|298.86|300.25|298.65|0
1648454050000|2022-03-28 07:54:10|300.14|298.54|299.92|298.32|300.14|298.54|299.92|298.32|0
1648454060000|2022-03-28 07:54:20|300.03|298.43|300.14|298.54|300.14|298.54|300.03|298.43|0
1648454070000|2022-03-28 07:54:30|299.92|298.32|299.7|298.1|299.92|298.32|299.7|298.1|0
1648454080000|2022-03-28 07:54:40|299.49|297.89|299.49|297.89|299.49|297.89|299.49|297.89|0
1648454090000|2022-03-28 07:54:50|299.7|298.1|299.7|298.1|299.7|298.1|299.7|298.1|0
1648454100000|2022-03-28 07:55:00|299.59|297.99|299.48|297.88|299.59|297.99|299.48|297.88|0
1648454110000|2022-03-28 07:55:10|299.05|297.45|298.83|297.23|299.05|297.45|298.72|297.12|0
1648454120000|2022-03-28 07:55:20|298.94|297.34|299.05|297.45|299.48|297.88|298.94|297.34|0
1648454130000|2022-03-28 07:55:30|299.27|297.67|299.05|297.45|299.27|297.67|299.05|297.45|0
1648454140000|2022-03-28 07:55:40|298.83|297.23|298.83|297.23|298.93|297.33|298.83|297.23|0
1648454150000|2022-03-28 07:55:50|298.61|297.01|298.5|296.9|298.61|297.01|298.5|296.9|0
1648454160000|2022-03-28 07:56:00|298.61|297.01|298.5|296.9|298.83|297.23|298.5|296.9|0
1648454170000|2022-03-28 07:56:10|298.61|297.01|298.61|297.01|298.61|297.01|298.61|297.01|0
1648454180000|2022-03-28 07:56:20|298.72|297.12|298.61|297.01|298.72|297.12|298.61|297.01|0
1648454190000|2022-03-28 07:56:30|298.83|297.23|298.93|297.33|298.93|297.33|298.83|297.23|0
1648454200000|2022-03-28 07:56:40|299.05|297.45|299.37|297.77|299.37|297.77|299.05|297.45|0
1648454210000|2022-03-28 07:56:50|299.7|298.1|299.7|298.1|299.7|298.1|299.59|297.99|0
1648454220000|2022-03-28 07:57:00|299.92|298.32|299.92|298.32|299.92|298.32|299.92|298.32|0
1648454230000|2022-03-28 07:57:10|300.14|298.54|299.92|298.32|300.14|298.54|299.92|298.32|0
1648454240000|2022-03-28 07:57:20|299.7|298.1|299.7|298.1|299.81|298.21|299.7|298.1|0
1648454250000|2022-03-28 07:57:30|299.48|297.88|299.59|297.99|299.59|297.99|299.48|297.88|0
1648454260000|2022-03-28 07:57:40|299.48|297.88|299.05|297.45|299.48|297.88|299.05|297.45|0
1648454270000|2022-03-28 07:57:50|299.26|297.66|299.48|297.88|299.48|297.88|299.26|297.66|0
1648454280000|2022-03-28 07:58:00|299.59|297.99|299.48|297.88|299.59|297.99|299.37|297.77|0
1648454290000|2022-03-28 07:58:10|299.37|297.77|299.48|297.88|299.48|297.88|299.37|297.77|0
1648454300000|2022-03-28 07:58:20|299.7|298.1|299.48|297.88|299.7|298.1|299.48|297.88|0
1648454310000|2022-03-28 07:58:30|299.59|297.99|299.7|298.1|299.7|298.1|299.59|297.99|0
1648454320000|2022-03-28 07:58:40|299.92|298.32|300.9|299.3|301.01|299.41|299.92|298.32|0
1648454330000|2022-03-28 07:58:50|301.01|299.41|301.01|299.41|301.01|299.41|300.79|299.19|0
1648454340000|2022-03-28 07:59:00|300.9|299.3|300.9|299.3|300.9|299.3|300.79|299.19|0
1648454350000|2022-03-28 07:59:10|300.68|299.08|300.68|299.08|300.68|299.08|300.57|298.97|0
1648454360000|2022-03-28 07:59:20|300.79|299.19|300.79|299.19|300.89|299.29|300.79|299.19|0
1648454370000|2022-03-28 07:59:30|301.33|299.73|301.23|299.63|301.33|299.73|301.11|299.51|0
1648454380000|2022-03-28 07:59:40|301.33|299.73|301.11|299.51|301.33|299.73|301.11|299.51|0
1648454390000|2022-03-28 07:59:50|300.79|299.19|300.79|299.19|301.01|299.41|300.79|299.19|0
1648454400000|2022-03-28 08:00:00|300.57|298.97|300.57|298.97|300.57|298.97|300.57|298.97|0
1648454410000|2022-03-28 08:00:10|300.35|298.75|299.92|298.32|300.35|298.75|299.92|298.32|0
1648454420000|2022-03-28 08:00:20|299.7|298.1|299.48|297.88|299.7|298.1|299.48|297.88|0
1648454430000|2022-03-28 08:00:30|299.37|297.77|299.04|297.44|299.37|297.77|299.04|297.44|0
1648454440000|2022-03-28 08:00:40|298.82|297.22|298.82|297.22|298.82|297.22|298.82|297.22|0
1648454450000|2022-03-28 08:00:50|299.04|297.44|298.61|297.01|299.04|297.44|298.61|297.01|0
1648454460000|2022-03-28 08:01:00|299.04|297.44|299.48|297.88|299.48|297.88|299.04|297.44|0
1648454470000|2022-03-28 08:01:10|300.13|298.53|299.91|298.31|300.13|298.53|299.8|298.2|0
1648454480000|2022-03-28 08:01:20|299.7|298.1|299.91|298.31|299.91|298.31|299.7|298.1|0
1648454490000|2022-03-28 08:01:30|299.7|298.1|299.58|297.98|299.7|298.1|299.48|297.88|0
1648454500000|2022-03-28 08:01:40|299.48|297.88|299.26|297.66|299.48|297.88|298.93|297.33|0
1648454510000|2022-03-28 08:01:50|299.48|297.88|299.48|297.88|299.7|298.1|299.48|297.88|0
1648454520000|2022-03-28 08:02:00|299.91|298.31|299.91|298.31|299.91|298.31|299.91|298.31|0
1648454530000|2022-03-28 08:02:10|300.13|298.53|300.13|298.53|300.13|298.53|300.13|298.53|0
1648454540000|2022-03-28 08:02:20|299.91|298.31|299.69|298.09|299.91|298.31|299.69|298.09|0
1648454550000|2022-03-28 08:02:30|299.48|297.88|299.69|298.09|299.91|298.31|299.48|297.88|0
1648454560000|2022-03-28 08:02:40|299.8|298.2|299.26|297.66|299.8|298.2|299.26|297.66|0
1648454570000|2022-03-28 08:02:50|299.14|297.54|299.48|297.88|299.69|298.09|299.14|297.54|0
1648454580000|2022-03-28 08:03:00|299.58|297.98|299.58|297.98|299.58|297.98|299.58|297.98|0
1648454590000|2022-03-28 08:03:10|299.69|298.09|299.69|298.09|299.69|298.09|299.69|298.09|0
1648454600000|2022-03-28 08:03:20|299.48|297.88|298.39|296.79|299.48|297.88|298.39|296.79|0
1648454610000|2022-03-28 08:03:30|298.17|296.57|298.05|296.45|298.17|296.57|298.05|296.45|0
1648454620000|2022-03-28 08:03:40|298.39|296.79|296.86|295.26|298.39|296.79|296.86|295.26|0
1648454630000|2022-03-28 08:03:50|296.64|295.04|297.08|295.48|297.08|295.48|296.64|295.04|0
1648454640000|2022-03-28 08:04:00|297.3|295.7|297.08|295.48|297.51|295.91|297.08|295.48|0
1648454650000|2022-03-28 08:04:10|296.86|295.26|297.08|295.48|297.08|295.48|296.86|295.26|0
1648454670000|2022-03-28 08:04:30|297.3|295.7|297.08|295.48|297.3|295.7|297.08|295.48|0
1648454680000|2022-03-28 08:04:40|296.86|295.26|296.42|294.82|296.86|295.26|296.42|294.82|0
1648454690000|2022-03-28 08:04:50|296.64|295.04|297.08|295.48|297.08|295.48|296.42|294.82|0
1648454700000|2022-03-28 08:05:00|296.86|295.26|297.29|295.69|297.29|295.69|296.86|295.26|0
1648454710000|2022-03-28 08:05:10|297.51|295.91|297.51|295.91|297.51|295.91|297.51|295.91|0
1648454720000|2022-03-28 08:05:20|297.4|295.8|297.51|295.91|297.51|295.91|297.4|295.8|0
1648454730000|2022-03-28 08:05:30|297.08|295.48|297.08|295.48|297.08|295.48|297.08|295.48|0
1648454740000|2022-03-28 08:05:40|296.86|295.26|297.29|295.69|297.29|295.69|296.86|295.26|0
1648454750000|2022-03-28 08:05:50|297.08|295.48|296.64|295.04|297.08|295.48|296.64|295.04|0
1648454760000|2022-03-28 08:06:00|296.42|294.82|296.53|294.93|296.53|294.93|296.42|294.82|0
1648454770000|2022-03-28 08:06:10|296.42|294.82|296.53|294.93|296.64|295.04|296.42|294.82|0
1648454780000|2022-03-28 08:06:20|296.21|294.61|296.21|294.61|296.31|294.71|296.21|294.61|0
1648454790000|2022-03-28 08:06:30|296.31|294.71|296.53|294.93|296.64|295.04|296.31|294.71|0
1648454800000|2022-03-28 08:06:40|296.21|294.61|295.99|294.39|296.21|294.61|295.99|294.39|0
1648454810000|2022-03-28 08:06:50|295.87|294.27|295.77|294.17|295.87|294.27|295.77|294.17|0
1648454820000|2022-03-28 08:07:00|295.66|294.06|295.55|293.95|295.66|294.06|295.34|293.74|0
1648454830000|2022-03-28 08:07:10|295.99|294.39|296.2|294.6|296.2|294.6|295.99|294.39|0
1648454840000|2022-03-28 08:07:20|295.87|294.27|296.2|294.6|296.2|294.6|295.87|294.27|0
1648454860000|2022-03-28 08:07:40|296.09|294.49|296.2|294.6|296.2|294.6|296.09|294.49|0
1648454870000|2022-03-28 08:07:50|295.99|294.39|296.64|295.04|296.64|295.04|295.99|294.39|0
1648454880000|2022-03-28 08:08:00|296.74|295.14|296.31|294.71|296.74|295.14|296.2|294.6|0
1648454890000|2022-03-28 08:08:10|296.42|294.82|296.42|294.82|296.42|294.82|296.31|294.71|0
1648454900000|2022-03-28 08:08:20|296.64|295.04|296.64|295.04|296.86|295.26|296.64|295.04|0
1648454910000|2022-03-28 08:08:30|296.96|295.36|296.64|295.04|296.96|295.36|296.64|295.04|0
1648454920000|2022-03-28 08:08:40|296.86|295.26|296.64|295.04|296.86|295.26|296.64|295.04|0
1648454930000|2022-03-28 08:08:50|295.99|294.39|295.77|294.17|295.99|294.39|295.77|294.17|0
1648454940000|2022-03-28 08:09:00|295.99|294.39|295.87|294.27|296.2|294.6|295.87|294.27|0
1648454950000|2022-03-28 08:09:10|295.98|294.38|296.2|294.6|296.2|294.6|295.98|294.38|0
1648454970000|2022-03-28 08:09:30|296.42|294.82|296.96|295.36|296.96|295.36|296.42|294.82|0
1648454980000|2022-03-28 08:09:40|296.85|295.25|297.07|295.47|297.07|295.47|296.85|295.25|0
1648455000000|2022-03-28 08:10:00|296.64|295.04|296.64|295.04|296.64|295.04|296.64|295.04|0
1648455010000|2022-03-28 08:10:10|296.85|295.25|297.18|295.58|297.18|295.58|296.85|295.25|0
1648455020000|2022-03-28 08:10:20|296.85|295.25|297.07|295.47|297.07|295.47|296.85|295.25|0
1648455030000|2022-03-28 08:10:30|297.18|295.58|297.29|295.69|297.29|295.69|296.85|295.25|0
1648455040000|2022-03-28 08:10:40|297.51|295.91|297.18|295.58|297.51|295.91|297.18|295.58|0
1648455050000|2022-03-28 08:10:50|297.29|295.69|297.51|295.91|297.51|295.91|297.07|295.47|0
1648455060000|2022-03-28 08:11:00|297.17|295.57|297.51|295.91|297.51|295.91|297.17|295.57|0
1648455070000|2022-03-28 08:11:10|297.29|295.69|297.29|295.69|297.39|295.79|297.29|295.69|0
1648455080000|2022-03-28 08:11:20|297.51|295.91|297.39|295.79|297.51|295.91|297.29|295.69|0
1648455090000|2022-03-28 08:11:30|297.29|295.69|297.51|295.91|297.51|295.91|297.07|295.47|0
1648455100000|2022-03-28 08:11:40|297.72|296.12|297.94|296.34|297.94|296.34|297.72|296.12|0
1648455110000|2022-03-28 08:11:50|298.16|296.56|298.16|296.56|298.16|296.56|298.16|296.56|0
1648455120000|2022-03-28 08:12:00|298.04|296.44|298.16|296.56|298.16|296.56|297.72|296.12|0
1648455130000|2022-03-28 08:12:10|297.94|296.34|297.94|296.34|297.94|296.34|297.94|296.34|0
1648455140000|2022-03-28 08:12:20|298.16|296.56|297.72|296.12|298.16|296.56|297.72|296.12|0
1648455150000|2022-03-28 08:12:30|297.94|296.34|297.61|296.01|297.94|296.34|297.61|296.01|0
1648455160000|2022-03-28 08:12:40|297.72|296.12|297.94|296.34|297.94|296.34|297.72|296.12|0
1648455170000|2022-03-28 08:12:50|297.72|296.12|297.72|296.12|297.83|296.23|297.72|296.12|0
1648455180000|2022-03-28 08:13:00|297.5|295.9|297.29|295.69|297.5|295.9|297.29|295.69|0
1648455190000|2022-03-28 08:13:10|297.5|295.9|297.5|295.9|297.61|296.01|297.5|295.9|0
1648455200000|2022-03-28 08:13:20|297.61|296.01|297.72|296.12|297.72|296.12|297.61|296.01|0
1648455210000|2022-03-28 08:13:30|298.37|296.77|298.16|296.56|298.37|296.77|298.04|296.44|0
1648455220000|2022-03-28 08:13:40|297.94|296.34|298.16|296.56|298.16|296.56|297.94|296.34|0
1648455230000|2022-03-28 08:13:50|298.04|296.44|297.94|296.34|298.04|296.44|297.94|296.34|0
1648455240000|2022-03-28 08:14:00|298.16|296.56|298.16|296.56|298.59|296.99|298.16|296.56|0
1648455270000|2022-03-28 08:14:30|298.37|296.77|298.37|296.77|298.37|296.77|298.37|296.77|0
1648455280000|2022-03-28 08:14:40|298.59|296.99|298.59|296.99|298.7|297.1|298.59|296.99|0
1648455290000|2022-03-28 08:14:50|298.81|297.21|298.81|297.21|298.81|297.21|298.7|297.1|0
1648455300000|2022-03-28 08:15:00|298.59|296.99|298.59|296.99|298.59|296.99|298.59|296.99|0
1648455310000|2022-03-28 08:15:10|298.81|297.21|299.03|297.43|299.03|297.43|298.81|297.21|0
1648455330000|2022-03-28 08:15:30|299.46|297.86|299.24|297.64|299.46|297.86|299.24|297.64|0
1648455340000|2022-03-28 08:15:40|299.46|297.86|299.24|297.64|299.46|297.86|299.24|297.64|0
1648455350000|2022-03-28 08:15:50|299.35|297.75|299.46|297.86|299.46|297.86|299.35|297.75|0
1648455360000|2022-03-28 08:16:00|299.35|297.75|298.81|297.21|299.35|297.75|298.59|296.99|0
1648455370000|2022-03-28 08:16:10|299.03|297.43|299.24|297.64|299.24|297.64|299.03|297.43|0
1648455380000|2022-03-28 08:16:20|299.68|298.08|299.9|298.3|299.9|298.3|299.68|298.08|0
1648455390000|2022-03-28 08:16:30|299.68|298.08|299.9|298.3|299.9|298.3|299.68|298.08|0
1648455400000|2022-03-28 08:16:40|300.12|298.52|300.33|298.73|300.33|298.73|300.12|298.52|0
1648455410000|2022-03-28 08:16:50|300.55|298.95|301.65|300.05|301.65|300.05|300.55|298.95|0
1648455420000|2022-03-28 08:17:00|301.43|299.83|301.86|300.26|301.86|300.26|301.43|299.83|0
1648455430000|2022-03-28 08:17:10|301.64|300.04|300.99|299.39|301.64|300.04|300.99|299.39|0
1648455440000|2022-03-28 08:17:20|300.88|299.28|301.21|299.61|301.21|299.61|300.88|299.28|0
1648455450000|2022-03-28 08:17:30|300.99|299.39|300.88|299.28|300.99|299.39|300.88|299.28|0
1648455460000|2022-03-28 08:17:40|300.99|299.39|300.99|299.39|300.99|299.39|300.99|299.39|0
1648455470000|2022-03-28 08:17:50|301.43|299.83|301.21|299.61|301.43|299.83|301.21|299.61|0
1648455480000|2022-03-28 08:18:00|301.31|299.71|301.21|299.61|301.31|299.71|301.21|299.61|0
1648455490000|2022-03-28 08:18:10|301.43|299.83|302.3|300.7|302.3|300.7|301.43|299.83|0
1648455500000|2022-03-28 08:18:20|302.08|300.48|302.08|300.48|302.08|300.48|302.08|300.48|0
1648455510000|2022-03-28 08:18:30|302.3|300.7|302.74|301.14|302.74|301.14|302.3|300.7|0
1648455520000|2022-03-28 08:18:40|302.96|301.36|302.52|300.92|302.96|301.36|302.52|300.92|0
1648455530000|2022-03-28 08:18:50|302.3|300.7|301.86|300.26|302.3|300.7|301.86|300.26|0
1648455540000|2022-03-28 08:19:00|302.08|300.48|301.21|299.61|302.08|300.48|301.21|299.61|0
1648455550000|2022-03-28 08:19:10|301.31|299.71|300.99|299.39|301.31|299.71|300.99|299.39|0
1648455560000|2022-03-28 08:19:20|301.09|299.49|301.21|299.61|301.21|299.61|301.09|299.49|0
1648455570000|2022-03-28 08:19:30|301.31|299.71|301.64|300.04|301.64|300.04|301.31|299.71|0
1648455580000|2022-03-28 08:19:40|301.86|300.26|302.08|300.48|302.08|300.48|301.64|300.04|0
1648455590000|2022-03-28 08:19:50|302.18|300.58|302.3|300.7|302.3|300.7|302.18|300.58|0
1648455600000|2022-03-28 08:20:00|301.64|300.04|301.53|299.93|301.86|300.26|301.53|299.93|0
1648455610000|2022-03-28 08:20:10|301.64|300.04|302.08|300.48|302.08|300.48|301.64|300.04|0
1648455620000|2022-03-28 08:20:20|301.97|300.37|301.53|299.93|301.97|300.37|301.53|299.93|0
1648455630000|2022-03-28 08:20:30|301.42|299.82|300.99|299.39|301.42|299.82|300.99|299.39|0
1648455640000|2022-03-28 08:20:40|301.2|299.6|301.53|299.93|301.53|299.93|300.99|299.39|0
1648455650000|2022-03-28 08:20:50|301.64|300.04|301.64|300.04|301.64|300.04|301.64|300.04|0
1648455660000|2022-03-28 08:21:00|301.42|299.82|300.77|299.17|301.53|299.93|300.77|299.17|0
1648455670000|2022-03-28 08:21:10|300.98|299.38|300.98|299.38|300.98|299.38|300.87|299.27|0
1648455680000|2022-03-28 08:21:20|300.87|299.27|300.87|299.27|300.87|299.27|300.77|299.17|0
1648455690000|2022-03-28 08:21:30|300.55|298.95|300.55|298.95|300.55|298.95|300.55|298.95|0
1648455700000|2022-03-28 08:21:40|300.33|298.73|300.33|298.73|300.55|298.95|300.33|298.73|0
1648455720000|2022-03-28 08:22:00|300.21|298.61|300.11|298.51|300.21|298.61|300.11|298.51|0
1648455730000|2022-03-28 08:22:10|300.33|298.73|300.33|298.73|300.33|298.73|300.33|298.73|0
1648455740000|2022-03-28 08:22:20|300.87|299.27|301.2|299.6|301.2|299.6|300.87|299.27|0
1648455750000|2022-03-28 08:22:30|301.42|299.82|301.64|300.04|301.64|300.04|301.42|299.82|0
1648455760000|2022-03-28 08:22:40|301.74|300.14|301.96|300.36|301.96|300.36|301.74|300.14|0
1648455770000|2022-03-28 08:22:50|301.86|300.26|301.42|299.82|301.86|300.26|301.42|299.82|0
1648455780000|2022-03-28 08:23:00|301.2|299.6|301.42|299.82|301.42|299.82|301.2|299.6|0
1648455790000|2022-03-28 08:23:10|301.2|299.6|301.2|299.6|301.31|299.71|301.2|299.6|0
1648455800000|2022-03-28 08:23:20|301.42|299.82|301.64|300.04|301.64|300.04|301.42|299.82|0
1648455810000|2022-03-28 08:23:30|301.42|299.82|301.42|299.82|301.42|299.82|301.2|299.6|0
1648455820000|2022-03-28 08:23:40|301.31|299.71|301.42|299.82|301.64|300.04|301.31|299.71|0
1648455830000|2022-03-28 08:23:50|301.2|299.6|301.42|299.82|301.42|299.82|301.2|299.6|0
1648455840000|2022-03-28 08:24:00|301.52|299.92|301.42|299.82|301.52|299.92|301.42|299.82|0
1648455850000|2022-03-28 08:24:10|301.3|299.7|301.86|300.26|301.86|300.26|301.3|299.7|0
1648455860000|2022-03-28 08:24:20|301.74|300.14|301.74|300.14|301.74|300.14|301.74|300.14|0
1648455870000|2022-03-28 08:24:30|301.42|299.82|301.64|300.04|301.64|300.04|301.42|299.82|0
1648455880000|2022-03-28 08:24:40|301.42|299.82|301.42|299.82|301.42|299.82|301.42|299.82|0
1648455890000|2022-03-28 08:24:50|301.2|299.6|301.2|299.6|301.2|299.6|301.2|299.6|0
1648455900000|2022-03-28 08:25:00|301.52|299.92|301.42|299.82|301.52|299.92|301.3|299.7|0
1648455910000|2022-03-28 08:25:10|301.64|300.04|301.42|299.82|301.64|300.04|301.42|299.82|0
1648455920000|2022-03-28 08:25:20|301.3|299.7|302.56|300.96|302.56|300.96|301.2|299.6|0
1648455930000|2022-03-28 08:25:30|302.34|300.74|302.34|300.74|302.34|300.74|302.34|300.74|0
1648455940000|2022-03-28 08:25:40|301.42|299.82|301.42|299.82|301.42|299.82|301.42|299.82|0
1648455950000|2022-03-28 08:25:50|301.53|299.93|300.88|299.28|301.53|299.93|300.88|299.28|0
1648455960000|2022-03-28 08:26:00|300.66|299.06|300.66|299.06|300.66|299.06|300.55|298.95|0
1648455970000|2022-03-28 08:26:10|300.55|298.95|300.22|298.62|300.66|299.06|300.22|298.62|0
1648455980000|2022-03-28 08:26:20|300.11|298.51|300.44|298.84|300.66|299.06|300.11|298.51|0
1648455990000|2022-03-28 08:26:30|300.66|299.06|300.54|298.94|300.66|299.06|300.54|298.94|0
1648456000000|2022-03-28 08:26:40|300.66|299.06|301.75|300.15|301.75|300.15|300.66|299.06|0
1648456010000|2022-03-28 08:26:50|301.97|300.37|301.53|299.93|301.97|300.37|301.42|299.82|0
1648456020000|2022-03-28 08:27:00|301.31|299.71|301.53|299.93|301.53|299.93|301.31|299.71|0
1648456030000|2022-03-28 08:27:10|301.31|299.71|301.1|299.5|301.31|299.71|301.1|299.5|0
1648456040000|2022-03-28 08:27:20|300.88|299.28|300.66|299.06|300.88|299.28|300.66|299.06|0
1648456050000|2022-03-28 08:27:30|300.54|298.94|300.54|298.94|300.66|299.06|300.54|298.94|0
1648456060000|2022-03-28 08:27:40|301.09|299.49|301.42|299.82|301.53|299.93|301.09|299.49|0
1648456070000|2022-03-28 08:27:50|301.53|299.93|301.42|299.82|301.64|300.04|301.42|299.82|0
1648456080000|2022-03-28 08:28:00|301.31|299.71|301.09|299.49|301.31|299.71|301.09|299.49|0
1648456090000|2022-03-28 08:28:10|301.2|299.6|301.31|299.71|301.31|299.71|301.2|299.6|0
1648456100000|2022-03-28 08:28:20|301.09|299.49|301.53|299.93|301.53|299.93|301.09|299.49|0
1648456110000|2022-03-28 08:28:30|301.31|299.71|301.31|299.71|301.31|299.71|301.31|299.71|0
1648456120000|2022-03-28 08:28:40|301.2|299.6|301.64|300.04|301.75|300.15|301.2|299.6|0
1648456130000|2022-03-28 08:28:50|301.75|300.15|301.2|299.6|301.75|300.15|301.2|299.6|0
1648456140000|2022-03-28 08:29:00|301.09|299.49|300.87|299.27|301.2|299.6|300.87|299.27|0
1648456150000|2022-03-28 08:29:10|301.09|299.49|301.31|299.71|301.31|299.71|301.09|299.49|0
1648456160000|2022-03-28 08:29:20|301.42|299.82|301.42|299.82|301.42|299.82|301.42|299.82|0
1648456170000|2022-03-28 08:29:30|301.53|299.93|301.31|299.71|301.64|300.04|301.31|299.71|0
1648456180000|2022-03-28 08:29:40|301.2|299.6|301.09|299.49|301.2|299.6|301.09|299.49|0
1648456190000|2022-03-28 08:29:50|301.53|299.93|301.53|299.93|301.53|299.93|301.53|299.93|0
1648456200000|2022-03-28 08:30:00|301.63|300.03|301.31|299.71|301.75|300.15|301.31|299.71|0
1648456210000|2022-03-28 08:30:10|301.53|299.93|301.31|299.71|301.53|299.93|301.31|299.71|0
1648456220000|2022-03-28 08:30:20|301.2|299.6|301.2|299.6|301.2|299.6|301.09|299.49|0
1648456230000|2022-03-28 08:30:30|301.09|299.49|301.2|299.6|301.2|299.6|301.09|299.49|0
1648456240000|2022-03-28 08:30:40|301.31|299.71|301.09|299.49|301.31|299.71|301.09|299.49|0
1648456250000|2022-03-28 08:30:50|301.2|299.6|301.2|299.6|301.2|299.6|301.2|299.6|0
1648456260000|2022-03-28 08:31:00|301.09|299.49|301.09|299.49|301.09|299.49|301.09|299.49|0
1648456270000|2022-03-28 08:31:10|300.98|299.38|300.76|299.16|300.98|299.38|300.76|299.16|0
1648456280000|2022-03-28 08:31:20|300.65|299.05|300.1|298.5|300.65|299.05|300|298.4|0
1648456290000|2022-03-28 08:31:30|300|298.4|300|298.4|300.1|298.5|300|298.4|0
1648456300000|2022-03-28 08:31:40|300.87|299.27|301.09|299.49|301.09|299.49|300.87|299.27|0
1648456310000|2022-03-28 08:31:50|300.87|299.27|300.65|299.05|300.98|299.38|300.65|299.05|0
1648456320000|2022-03-28 08:32:00|300.87|299.27|300.76|299.16|300.87|299.27|300.76|299.16|0
1648456330000|2022-03-28 08:32:10|300.98|299.38|300.54|298.94|300.98|299.38|300.54|298.94|0
1648456340000|2022-03-28 08:32:20|300.43|298.83|300.22|298.62|300.43|298.83|300|298.4|0
1648456350000|2022-03-28 08:32:30|300|298.4|300|298.4|300|298.4|300|298.4|0
1648456360000|2022-03-28 08:32:40|300.21|298.61|300|298.4|300.21|298.61|300|298.4|0
1648456370000|2022-03-28 08:32:50|300.32|298.72|300.21|298.61|300.32|298.72|300.21|298.61|0
1648456380000|2022-03-28 08:33:00|300.1|298.5|300.43|298.83|300.43|298.83|300.1|298.5|0
1648456390000|2022-03-28 08:33:10|300.32|298.72|300.21|298.61|300.32|298.72|300.21|298.61|0
1648456400000|2022-03-28 08:33:20|300|298.4|300|298.4|300|298.4|300|298.4|0
1648456410000|2022-03-28 08:33:30|299.78|298.18|299.56|297.96|299.78|298.18|299.56|297.96|0
1648456420000|2022-03-28 08:33:40|299.78|298.18|299.78|298.18|299.78|298.18|299.78|298.18|0
1648456440000|2022-03-28 08:34:00|299.56|297.96|299.88|298.28|299.88|298.28|299.56|297.96|0
1648456450000|2022-03-28 08:34:10|300.1|298.5|299.78|298.18|300.1|298.5|299.78|298.18|0
1648456460000|2022-03-28 08:34:20|299.56|297.96|299.44|297.84|299.56|297.96|299.34|297.74|0
1648456470000|2022-03-28 08:34:30|299.34|297.74|298.9|297.3|299.34|297.74|298.9|297.3|0
1648456480000|2022-03-28 08:34:40|299.12|297.52|299.12|297.52|299.12|297.52|299.12|297.52|0
1648456490000|2022-03-28 08:34:50|299.23|297.63|299.34|297.74|299.34|297.74|299.12|297.52|0
1648456500000|2022-03-28 08:35:00|299.12|297.52|298.68|297.08|299.12|297.52|298.68|297.08|0
1648456510000|2022-03-28 08:35:10|298.9|297.3|299.34|297.74|299.34|297.74|298.9|297.3|0
1648456520000|2022-03-28 08:35:20|299.77|298.17|299.99|298.39|299.99|298.39|299.77|298.17|0
1648456530000|2022-03-28 08:35:30|300.65|299.05|299.99|298.39|300.65|299.05|299.99|298.39|0
1648456540000|2022-03-28 08:35:40|300.1|298.5|300.21|298.61|300.21|298.61|300.1|298.5|0
1648456550000|2022-03-28 08:35:50|300.43|298.83|300.32|298.72|300.43|298.83|300.21|298.61|0
1648456560000|2022-03-28 08:36:00|299.99|298.39|299.77|298.17|300.1|298.5|299.77|298.17|0
1648456570000|2022-03-28 08:36:10|299.66|298.06|299.56|297.96|299.77|298.17|299.56|297.96|0
1648456580000|2022-03-28 08:36:20|299.88|298.28|299.77|298.17|299.88|298.28|299.56|297.96|0
1648456590000|2022-03-28 08:36:30|299.34|297.74|299.44|297.84|299.44|297.84|299.34|297.74|0
1648456600000|2022-03-28 08:36:40|299.77|298.17|299.66|298.06|299.77|298.17|299.56|297.96|0
1648456610000|2022-03-28 08:36:50|299.77|298.17|299.77|298.17|299.77|298.17|299.77|298.17|0
1648456620000|2022-03-28 08:37:00|299.55|297.95|299.77|298.17|299.77|298.17|299.55|297.95|0
1648456630000|2022-03-28 08:37:10|299.88|298.28|300.53|298.93|300.53|298.93|299.88|298.28|0
1648456640000|2022-03-28 08:37:20|300.65|299.05|300.43|298.83|300.65|299.05|300.43|298.83|0
1648456650000|2022-03-28 08:37:30|299.99|298.39|299.99|298.39|299.99|298.39|299.99|298.39|0
1648456660000|2022-03-28 08:37:40|300.1|298.5|300.1|298.5|300.21|298.61|300.1|298.5|0
1648456670000|2022-03-28 08:37:50|299.99|298.39|299.55|297.95|299.99|298.39|299.55|297.95|0
1648456680000|2022-03-28 08:38:00|299.77|298.17|299.55|297.95|299.77|298.17|299.55|297.95|0
1648456690000|2022-03-28 08:38:10|299.66|298.06|299.99|298.39|299.99|298.39|299.55|297.95|0
1648456700000|2022-03-28 08:38:20|300.21|298.61|299.77|298.17|300.21|298.61|299.77|298.17|0
1648456720000|2022-03-28 08:38:40|299.99|298.39|299.99|298.39|299.99|298.39|299.99|298.39|0
1648456730000|2022-03-28 08:38:50|299.66|298.06|299.77|298.17|299.77|298.17|299.66|298.06|0
1648456740000|2022-03-28 08:39:00|300.43|298.83|300.43|298.83|300.43|298.83|300.21|298.61|0
1648456750000|2022-03-28 08:39:10|300.31|298.71|300.86|299.26|300.86|299.26|300.31|298.71|0
1648456760000|2022-03-28 08:39:20|301.08|299.48|301.08|299.48|301.08|299.48|300.86|299.26|0
1648456770000|2022-03-28 08:39:30|301.19|299.59|301.08|299.48|301.19|299.59|301.08|299.48|0
1648456780000|2022-03-28 08:39:40|301.3|299.7|301.3|299.7|301.3|299.7|301.08|299.48|0
1648456800000|2022-03-28 08:40:00|301.19|299.59|301.4|299.8|301.4|299.8|301.08|299.48|0
1648456810000|2022-03-28 08:40:10|301.96|300.36|302.39|300.79|302.39|300.79|301.96|300.36|0
1648456820000|2022-03-28 08:40:20|302.61|301.01|302.28|300.68|302.83|301.23|302.28|300.68|0
1648456830000|2022-03-28 08:40:30|302.17|300.57|301.96|300.36|302.17|300.57|301.96|300.36|0
1648456840000|2022-03-28 08:40:40|301.52|299.92|301.52|299.92|301.52|299.92|301.52|299.92|0
1648456850000|2022-03-28 08:40:50|301.74|300.14|301.96|300.36|301.96|300.36|301.74|300.14|0
1648456860000|2022-03-28 08:41:00|301.74|300.14|301.3|299.7|301.96|300.36|301.3|299.7|0
1648456870000|2022-03-28 08:41:10|301.52|299.92|301.4|299.8|301.52|299.92|301.4|299.8|0
1648456880000|2022-03-28 08:41:20|301.3|299.7|301.52|299.92|301.52|299.92|301.3|299.7|0
1648456890000|2022-03-28 08:41:30|301.3|299.7|301.52|299.92|301.52|299.92|301.3|299.7|0
1648456900000|2022-03-28 08:41:40|301.3|299.7|301.52|299.92|301.52|299.92|301.3|299.7|0
1648456910000|2022-03-28 08:41:50|301.74|300.14|301.74|300.14|301.74|300.14|301.74|300.14|0
1648456930000|2022-03-28 08:42:10|301.52|299.92|301.62|300.02|301.74|300.14|301.52|299.92|0
1648456940000|2022-03-28 08:42:20|301.52|299.92|301.08|299.48|301.52|299.92|301.08|299.48|0
1648456950000|2022-03-28 08:42:30|301.52|299.92|301.62|300.02|301.62|300.02|301.52|299.92|0
1648456960000|2022-03-28 08:42:40|301.52|299.92|301.73|300.13|301.73|300.13|301.52|299.92|0
1648456970000|2022-03-28 08:42:50|301.52|299.92|301.84|300.24|301.84|300.24|301.52|299.92|0
1648456980000|2022-03-28 08:43:00|301.52|299.92|301.73|300.13|301.73|300.13|301.52|299.92|0
1648456990000|2022-03-28 08:43:10|301.62|300.02|301.84|300.24|301.84|300.24|301.62|300.02|0
1648457000000|2022-03-28 08:43:20|301.95|300.35|301.95|300.35|301.95|300.35|301.95|300.35|0
1648457010000|2022-03-28 08:43:30|301.84|300.24|302.17|300.57|302.39|300.79|301.84|300.24|0
1648457020000|2022-03-28 08:43:40|301.95|300.35|301.95|300.35|302.06|300.46|301.95|300.35|0
1648457030000|2022-03-28 08:43:50|302.28|300.68|302.61|301.01|302.61|301.01|302.06|300.46|0
1648457040000|2022-03-28 08:44:00|302.39|300.79|302.39|300.79|302.61|301.01|302.39|300.79|0
1648457050000|2022-03-28 08:44:10|302.61|301.01|302.93|301.33|302.93|301.33|302.61|301.01|0
1648457060000|2022-03-28 08:44:20|302.83|301.23|303.05|301.45|303.05|301.45|302.83|301.23|0
1648457080000|2022-03-28 08:44:40|303.15|301.55|303.05|301.45|303.15|301.55|302.93|301.33|0
1648457090000|2022-03-28 08:44:50|303.15|301.55|303.05|301.45|303.15|301.55|303.05|301.45|0
1648457100000|2022-03-28 08:45:00|303.27|301.67|302.83|301.23|303.27|301.67|302.83|301.23|0
1648457110000|2022-03-28 08:45:10|302.71|301.11|302.83|301.23|302.83|301.23|302.71|301.11|0
1648457120000|2022-03-28 08:45:20|302.93|301.33|302.93|301.33|302.93|301.33|302.93|301.33|0
1648457130000|2022-03-28 08:45:30|302.83|301.23|302.83|301.23|302.83|301.23|302.83|301.23|0
1648457140000|2022-03-28 08:45:40|302.61|301.01|302.61|301.01|302.61|301.01|302.61|301.01|0
1648457150000|2022-03-28 08:45:50|302.83|301.23|302.83|301.23|302.83|301.23|302.83|301.23|0
1648457160000|2022-03-28 08:46:00|303.05|301.45|303.05|301.45|303.05|301.45|303.05|301.45|0
1648457170000|2022-03-28 08:46:10|303.26|301.66|303.04|301.44|303.26|301.66|303.04|301.44|0
1648457180000|2022-03-28 08:46:20|303.26|301.66|303.04|301.44|303.26|301.66|303.04|301.44|0
1648457190000|2022-03-28 08:46:30|303.15|301.55|303.26|301.66|303.26|301.66|303.15|301.55|0
1648457200000|2022-03-28 08:46:40|303.15|301.55|303.26|301.66|303.26|301.66|303.15|301.55|0
1648457210000|2022-03-28 08:46:50|303.48|301.88|303.48|301.88|303.48|301.88|303.48|301.88|0
1648457220000|2022-03-28 08:47:00|303.7|302.1|303.7|302.1|303.7|302.1|303.48|301.88|0
1648457260000|2022-03-28 08:47:40|304.58|302.98|304.46|302.86|304.58|302.98|304.46|302.86|0
1648457270000|2022-03-28 08:47:50|303.92|302.32|304.36|302.76|304.36|302.76|303.7|302.1|0
1648457280000|2022-03-28 08:48:00|304.58|302.98|304.8|303.2|304.8|303.2|304.58|302.98|0
1648457290000|2022-03-28 08:48:10|304.9|303.3|305.02|303.42|305.24|303.64|304.9|303.3|0
1648457300000|2022-03-28 08:48:20|305.68|304.08|305.56|303.96|305.9|304.3|305.46|303.86|0
1648457310000|2022-03-28 08:48:30|305.68|304.08|305.46|303.86|305.9|304.3|305.46|303.86|0
1648457320000|2022-03-28 08:48:40|305.68|304.08|305.46|303.86|305.68|304.08|305.46|303.86|0
1648457330000|2022-03-28 08:48:50|305.02|303.42|305.02|303.42|305.02|303.42|305.02|303.42|0
1648457340000|2022-03-28 08:49:00|305.24|303.64|304.8|303.2|305.24|303.64|304.58|302.98|0
1648457350000|2022-03-28 08:49:10|304.68|303.08|305.9|304.3|305.9|304.3|304.68|303.08|0
1648457360000|2022-03-28 08:49:20|306.33|304.73|306.33|304.73|306.55|304.95|306.33|304.73|0
1648457370000|2022-03-28 08:49:30|306.11|304.51|305.67|304.07|306.11|304.51|305.67|304.07|0
1648457380000|2022-03-28 08:49:40|305.56|303.96|305.67|304.07|305.67|304.07|305.46|303.86|0
1648457390000|2022-03-28 08:49:50|305.45|303.85|305.45|303.85|305.45|303.85|305.45|303.85|0
1648457400000|2022-03-28 08:50:00|305.24|303.64|305.02|303.42|305.24|303.64|304.8|303.2|0
1648457410000|2022-03-28 08:50:10|304.8|303.2|304.8|303.2|304.8|303.2|304.58|302.98|0
1648457420000|2022-03-28 08:50:20|304.9|303.3|305.01|303.41|305.02|303.42|304.9|303.3|0
1648457430000|2022-03-28 08:50:30|304.8|303.2|304.9|303.3|304.9|303.3|304.68|303.08|0
1648457440000|2022-03-28 08:50:40|305.01|303.41|305.01|303.41|305.34|303.74|305.01|303.41|0
1648457450000|2022-03-28 08:50:50|305.23|303.63|305.23|303.63|305.23|303.63|305.01|303.41|0
1648457460000|2022-03-28 08:51:00|305.04|303.44|305.04|303.44|305.04|303.44|304.82|303.22|0
1648457470000|2022-03-28 08:51:10|304.92|303.32|304.82|303.22|304.92|303.32|304.82|303.22|0
1648457480000|2022-03-28 08:51:20|304.6|303|304.82|303.22|304.82|303.22|304.48|302.88|0
1648457490000|2022-03-28 08:51:30|304.7|303.1|304.82|303.22|304.82|303.22|304.6|303|0
1648457500000|2022-03-28 08:51:40|304.48|302.88|304.48|302.88|304.48|302.88|304.48|302.88|0
1648457510000|2022-03-28 08:51:50|304.6|303|304.6|303|304.82|303.22|304.6|303|0
1648457520000|2022-03-28 08:52:00|304.48|302.88|304.6|303|304.6|303|304.48|302.88|0
1648457530000|2022-03-28 08:52:10|304.59|302.99|304.81|303.21|304.81|303.21|304.59|302.99|0
1648457540000|2022-03-28 08:52:20|304.92|303.32|304.59|302.99|304.92|303.32|304.59|302.99|0
1648457550000|2022-03-28 08:52:30|304.7|303.1|304.81|303.21|305.03|303.43|304.7|303.1|0
1648457560000|2022-03-28 08:52:40|305.03|303.43|304.81|303.21|305.03|303.43|304.81|303.21|0
1648457570000|2022-03-28 08:52:50|305.03|303.43|305.47|303.87|305.69|304.09|305.03|303.43|0
1648457580000|2022-03-28 08:53:00|305.25|303.65|305.25|303.65|305.25|303.65|305.25|303.65|0
1648457590000|2022-03-28 08:53:10|305.47|303.87|305.69|304.09|305.69|304.09|305.47|303.87|0
1648457600000|2022-03-28 08:53:20|305.8|304.2|306.13|304.53|306.13|304.53|305.8|304.2|0
1648457610000|2022-03-28 08:53:30|306.35|304.75|306.79|305.19|306.79|305.19|306.35|304.75|0
1648457620000|2022-03-28 08:53:40|306.57|304.97|306.79|305.19|306.79|305.19|306.57|304.97|0
1648457630000|2022-03-28 08:53:50|306.57|304.97|306.57|304.97|306.57|304.97|306.35|304.75|0
1648457640000|2022-03-28 08:54:00|306.68|305.08|306.35|304.75|306.68|305.08|306.35|304.75|0
1648457650000|2022-03-28 08:54:10|306.57|304.97|306.9|305.3|306.9|305.3|306.46|304.86|0
1648457660000|2022-03-28 08:54:20|307.01|305.41|307.01|305.41|307.01|305.41|306.79|305.19|0
1648457670000|2022-03-28 08:54:30|307.12|305.52|307.45|305.85|307.67|306.07|307.12|305.52|0
1648457680000|2022-03-28 08:54:40|307.23|305.63|307.67|306.07|307.67|306.07|307.23|305.63|0
1648457690000|2022-03-28 08:54:50|307.23|305.63|307.23|305.63|307.45|305.85|307.23|305.63|0
1648457700000|2022-03-28 08:55:00|307.45|305.85|307.23|305.63|307.45|305.85|307.23|305.63|0
1648457710000|2022-03-28 08:55:10|307.34|305.74|307.45|305.85|307.45|305.85|307.34|305.74|0
1648457720000|2022-03-28 08:55:20|307.67|306.07|309.66|308.06|309.66|308.06|307.67|306.07|0
1648457730000|2022-03-28 08:55:30|309.44|307.84|308.78|307.18|309.44|307.84|308.78|307.18|0
1648457740000|2022-03-28 08:55:40|308.33|306.73|308.11|306.51|308.33|306.73|308.11|306.51|0
1648457750000|2022-03-28 08:55:50|307.89|306.29|308.11|306.51|308.11|306.51|307.89|306.29|0
1648457760000|2022-03-28 08:56:00|308.33|306.73|308.78|307.18|308.78|307.18|308.33|306.73|0
1648457770000|2022-03-28 08:56:10|308.88|307.28|308.78|307.18|308.88|307.28|308.78|307.18|0
1648457780000|2022-03-28 08:56:20|308.77|307.17|308.88|307.28|308.88|307.28|308.77|307.17|0
1648457790000|2022-03-28 08:56:30|309|307.4|308.77|307.17|309|307.4|308.77|307.17|0
1648457800000|2022-03-28 08:56:40|308.55|306.95|308.66|307.06|308.66|307.06|308.55|306.95|0
1648457810000|2022-03-28 08:56:50|308.55|306.95|308.88|307.28|308.88|307.28|308.55|306.95|0
1648457820000|2022-03-28 08:57:00|308.77|307.17|308.33|306.73|308.77|307.17|308.33|306.73|0
1648457830000|2022-03-28 08:57:10|308.55|306.95|308.44|306.84|308.55|306.95|308.44|306.84|0
1648457840000|2022-03-28 08:57:20|308.55|306.95|308.77|307.17|308.77|307.17|308.55|306.95|0
1648457850000|2022-03-28 08:57:30|309.22|307.62|309.22|307.62|309.22|307.62|309.22|307.62|0
1648457860000|2022-03-28 08:57:40|308.99|307.39|309.21|307.61|309.21|307.61|308.99|307.39|0
1648457870000|2022-03-28 08:57:50|308.77|307.17|308.77|307.17|308.77|307.17|308.77|307.17|0
1648457880000|2022-03-28 08:58:00|308.99|307.39|309.32|307.72|309.32|307.72|308.99|307.39|0
1648457890000|2022-03-28 08:58:10|309.44|307.84|309.66|308.06|309.66|308.06|309.44|307.84|0
1648457910000|2022-03-28 08:58:30|309.44|307.84|309.43|307.83|309.44|307.84|308.99|307.39|0
1648457920000|2022-03-28 08:58:40|309.32|307.72|309.43|307.83|309.43|307.83|309.21|307.61|0
1648457930000|2022-03-28 08:58:50|308.99|307.39|309.21|307.61|309.21|307.61|308.99|307.39|0
1648457940000|2022-03-28 08:59:00|308.99|307.39|309.1|307.5|309.21|307.61|308.99|307.39|0
1648457950000|2022-03-28 08:59:10|308.99|307.39|309.21|307.61|309.21|307.61|308.99|307.39|0
1648457960000|2022-03-28 08:59:20|308.99|307.39|308.99|307.39|309.1|307.5|308.99|307.39|0
1648457970000|2022-03-28 08:59:30|309.21|307.61|309.21|307.61|309.32|307.72|308.99|307.39|0
1648457980000|2022-03-28 08:59:40|309.43|307.83|309.43|307.83|309.76|308.16|309.43|307.83|0
1648457990000|2022-03-28 08:59:50|309.65|308.05|309.43|307.83|309.65|308.05|309.43|307.83|0
1648458000000|2022-03-28 09:00:00|309.32|307.72|309.32|307.72|309.32|307.72|309.21|307.61|0
1648458010000|2022-03-28 09:00:10|308.99|307.39|308.55|306.95|308.99|307.39|308.55|306.95|0
1648458020000|2022-03-28 09:00:20|308.44|306.84|308.55|306.95|308.55|306.95|308.44|306.84|0
1648458030000|2022-03-28 09:00:30|308.77|307.17|309.21|307.61|309.21|307.61|308.77|307.17|0
1648458040000|2022-03-28 09:00:40|309.1|307.5|308.33|306.73|309.1|307.5|308.33|306.73|0
1648458050000|2022-03-28 09:00:50|308.55|306.95|308.11|306.51|308.55|306.95|308.11|306.51|0
1648458060000|2022-03-28 09:01:00|308.33|306.73|308.55|306.95|308.55|306.95|308.21|306.61|0
1648458070000|2022-03-28 09:01:10|308.77|307.17|308.55|306.95|308.77|307.17|308.55|306.95|0
1648458080000|2022-03-28 09:01:20|308.66|307.06|308.43|306.83|308.66|307.06|308.43|306.83|0
1648458090000|2022-03-28 09:01:30|308.77|307.17|308.55|306.95|308.77|307.17|308.55|306.95|0
1648458100000|2022-03-28 09:01:40|308.33|306.73|308.55|306.95|308.55|306.95|308.33|306.73|0
1648458110000|2022-03-28 09:01:50|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1648458120000|2022-03-28 09:02:00|308.55|306.95|308.11|306.51|308.55|306.95|308.11|306.51|0
1648458130000|2022-03-28 09:02:10|307.89|306.29|307.67|306.07|307.89|306.29|307.67|306.07|0
1648458140000|2022-03-28 09:02:20|307.45|305.85|307.22|305.62|307.45|305.85|307.22|305.62|0
1648458150000|2022-03-28 09:02:30|307.45|305.85|307.11|305.51|307.45|305.85|307.11|305.51|0
1648458160000|2022-03-28 09:02:40|307|305.4|307.44|305.84|307.44|305.84|307|305.4|0
1648458170000|2022-03-28 09:02:50|307.33|305.73|307.11|305.51|307.33|305.73|307.11|305.51|0
1648458180000|2022-03-28 09:03:00|307|305.4|307|305.4|307.11|305.51|307|305.4|0
1648458190000|2022-03-28 09:03:10|306.78|305.18|307|305.4|307|305.4|306.78|305.18|0
1648458200000|2022-03-28 09:03:20|306.78|305.18|306.78|305.18|306.78|305.18|306.78|305.18|0
1648458210000|2022-03-28 09:03:30|306.67|305.07|306.34|304.74|306.67|305.07|306.34|304.74|0
1648458220000|2022-03-28 09:03:40|306.56|304.96|307|305.4|307|305.4|306.56|304.96|0
1648458230000|2022-03-28 09:03:50|307.11|305.51|307.11|305.51|307.11|305.51|307|305.4|0
1648458240000|2022-03-28 09:04:00|307|305.4|306.78|305.18|307|305.4|306.78|305.18|0
1648458250000|2022-03-28 09:04:10|306.56|304.96|306.45|304.85|306.56|304.96|306.45|304.85|0
1648458260000|2022-03-28 09:04:20|306.34|304.74|305.9|304.3|306.34|304.74|305.9|304.3|0
1648458270000|2022-03-28 09:04:30|306.12|304.52|306.23|304.63|306.34|304.74|306.12|304.52|0
1648458280000|2022-03-28 09:04:40|306.12|304.52|305.9|304.3|306.12|304.52|305.9|304.3|0
1648458290000|2022-03-28 09:04:50|305.79|304.19|305.68|304.08|305.79|304.19|305.46|303.86|0
1648458300000|2022-03-28 09:05:00|305.79|304.19|305.68|304.08|305.79|304.19|305.68|304.08|0
1648458310000|2022-03-28 09:05:10|305.9|304.3|305.9|304.3|305.9|304.3|305.9|304.3|0
1648458320000|2022-03-28 09:05:20|306.01|304.41|305.9|304.3|306.01|304.41|305.9|304.3|0
1648458330000|2022-03-28 09:05:30|305.68|304.08|305.46|303.86|305.68|304.08|305.46|303.86|0
1648458340000|2022-03-28 09:05:40|305.68|304.08|305.46|303.86|305.68|304.08|305.46|303.86|0
1648458350000|2022-03-28 09:05:50|305.35|303.75|305.24|303.64|305.35|303.75|305.24|303.64|0
1648458360000|2022-03-28 09:06:00|305.13|303.53|305.24|303.64|305.24|303.64|305.13|303.53|0
1648458370000|2022-03-28 09:06:10|305.02|303.42|304.8|303.2|305.02|303.42|304.8|303.2|0
1648458380000|2022-03-28 09:06:20|304.58|302.98|304.47|302.87|304.58|302.98|304.36|302.76|0
1648458390000|2022-03-28 09:06:30|304.36|302.76|304.36|302.76|304.36|302.76|304.36|302.76|0
1648458400000|2022-03-28 09:06:40|304.14|302.54|304.36|302.76|304.36|302.76|304.14|302.54|0
1648458410000|2022-03-28 09:06:50|304.25|302.65|304.14|302.54|304.36|302.76|304.14|302.54|0
1648458420000|2022-03-28 09:07:00|303.92|302.32|303.92|302.32|303.92|302.32|303.92|302.32|0
1648458430000|2022-03-28 09:07:10|304.14|302.54|303.92|302.32|304.14|302.54|303.7|302.1|0
1648458440000|2022-03-28 09:07:20|303.7|302.1|304.36|302.76|304.36|302.76|303.7|302.1|0
1648458450000|2022-03-28 09:07:30|304.46|302.86|304.24|302.64|304.46|302.86|304.14|302.54|0
1648458460000|2022-03-28 09:07:40|304.36|302.76|304.36|302.76|304.36|302.76|304.36|302.76|0
1648458480000|2022-03-28 09:08:00|304.24|302.64|304.14|302.54|304.24|302.64|304.14|302.54|0
1648458490000|2022-03-28 09:08:10|303.92|302.32|304.24|302.64|304.24|302.64|303.92|302.32|0
1648458500000|2022-03-28 09:08:20|304.36|302.76|304.36|302.76|304.36|302.76|304.36|302.76|0
1648458530000|2022-03-28 09:08:50|304.14|302.54|303.26|301.66|304.14|302.54|303.26|301.66|0
1648458540000|2022-03-28 09:09:00|303.48|301.88|303.04|301.44|303.48|301.88|303.04|301.44|0
1648458560000|2022-03-28 09:09:20|303.26|301.66|303.48|301.88|303.48|301.88|303.26|301.66|0
1648458570000|2022-03-28 09:09:30|303.26|301.66|303.26|301.66|303.26|301.66|303.26|301.66|0
1648458580000|2022-03-28 09:09:40|303.36|301.76|303.7|302.1|303.7|302.1|303.26|301.66|0
1648458590000|2022-03-28 09:09:50|303.92|302.32|303.92|302.32|303.92|302.32|303.7|302.1|0
1648458600000|2022-03-28 09:10:00|303.7|302.1|303.48|301.88|303.7|302.1|303.48|301.88|0
1648458610000|2022-03-28 09:10:10|303.7|302.1|303.36|301.76|303.7|302.1|303.36|301.76|0
1648458620000|2022-03-28 09:10:20|303.48|301.88|303.26|301.66|303.48|301.88|303.26|301.66|0
1648458630000|2022-03-28 09:10:30|303.04|301.44|302.82|301.22|303.04|301.44|302.82|301.22|0
1648458640000|2022-03-28 09:10:40|303.04|301.44|303.04|301.44|303.04|301.44|302.92|301.32|0
1648458650000|2022-03-28 09:10:50|302.92|301.32|303.26|301.66|303.26|301.66|302.92|301.32|0
1648458660000|2022-03-28 09:11:00|303.04|301.44|303.04|301.44|303.04|301.44|303.04|301.44|0
1648458680000|2022-03-28 09:11:20|303.26|301.66|302.82|301.22|303.26|301.66|302.82|301.22|0
1648458690000|2022-03-28 09:11:30|302.38|300.78|302.38|300.78|302.38|300.78|302.38|300.78|0
1648458710000|2022-03-28 09:11:50|302.82|301.22|302.7|301.1|302.82|301.22|302.7|301.1|0
1648458720000|2022-03-28 09:12:00|302.6|301|302.7|301.1|302.7|301.1|302.6|301|0
1648458730000|2022-03-28 09:12:10|302.82|301.22|302.82|301.22|302.82|301.22|302.82|301.22|0
1648458740000|2022-03-28 09:12:20|302.6|301|302.6|301|302.6|301|302.6|301|0
1648458750000|2022-03-28 09:12:30|302.82|301.22|302.7|301.1|302.82|301.22|302.6|301|0
1648458760000|2022-03-28 09:12:40|302.6|301|302.82|301.22|302.82|301.22|302.48|300.88|0
1648458770000|2022-03-28 09:12:50|302.6|301|302.82|301.22|302.82|301.22|302.6|301|0
1648458780000|2022-03-28 09:13:00|302.6|301|302.6|301|302.82|301.22|302.6|301|0
1648458790000|2022-03-28 09:13:10|302.38|300.78|302.6|301|302.6|301|302.38|300.78|0
1648458800000|2022-03-28 09:13:20|302.38|300.78|302.38|300.78|302.38|300.78|302.26|300.66|0
1648458830000|2022-03-28 09:13:50|302.48|300.88|302.6|301|302.6|301|302.48|300.88|0
1648458840000|2022-03-28 09:14:00|302.7|301.1|302.81|301.21|302.81|301.21|302.7|301.1|0
1648458860000|2022-03-28 09:14:20|302.6|301|302.38|300.78|302.6|301|302.38|300.78|0
1648458880000|2022-03-28 09:14:40|302.26|300.66|302.16|300.56|302.38|300.78|302.16|300.56|0
1648458900000|2022-03-28 09:15:00|302.26|300.66|301.6|300|302.26|300.66|301.28|299.68|0
1648458910000|2022-03-28 09:15:10|301.72|300.12|301.28|299.68|301.72|300.12|301.28|299.68|0
1648458920000|2022-03-28 09:15:20|301.06|299.46|301.28|299.68|301.28|299.68|301.06|299.46|0
1648458930000|2022-03-28 09:15:30|301.06|299.46|300.84|299.24|301.06|299.46|300.84|299.24|0
1648458940000|2022-03-28 09:15:40|300.62|299.02|300.62|299.02|300.84|299.24|300.62|299.02|0
1648458950000|2022-03-28 09:15:50|301.06|299.46|301.06|299.46|301.06|299.46|301.06|299.46|0
1648458960000|2022-03-28 09:16:00|301.5|299.9|301.94|300.34|301.94|300.34|301.5|299.9|0
1648458970000|2022-03-28 09:16:10|301.5|299.9|301.5|299.9|301.5|299.9|301.5|299.9|0
1648458980000|2022-03-28 09:16:20|301.72|300.12|301.72|300.12|301.72|300.12|301.72|300.12|0
1648458990000|2022-03-28 09:16:30|301.94|300.34|302.37|300.77|302.59|300.99|301.94|300.34|0
1648459000000|2022-03-28 09:16:40|301.72|300.12|301.93|300.33|301.93|300.33|301.72|300.12|0
1648459010000|2022-03-28 09:16:50|301.72|300.12|301.28|299.68|301.72|300.12|301.28|299.68|0
1648459020000|2022-03-28 09:17:00|301.38|299.78|300.94|299.34|301.38|299.78|300.94|299.34|0
1648459030000|2022-03-28 09:17:10|300.84|299.24|300.84|299.24|300.84|299.24|300.84|299.24|0
1648459040000|2022-03-28 09:17:20|301.06|299.46|300.94|299.34|301.16|299.56|300.94|299.34|0
1648459050000|2022-03-28 09:17:30|301.16|299.56|301.28|299.68|301.28|299.68|301.16|299.56|0
1648459060000|2022-03-28 09:17:40|301.06|299.46|301.06|299.46|301.06|299.46|300.94|299.34|0
1648459070000|2022-03-28 09:17:50|300.94|299.34|300.72|299.12|301.06|299.46|300.72|299.12|0
1648459080000|2022-03-28 09:18:00|300.84|299.24|301.06|299.46|301.06|299.46|300.84|299.24|0
1648459090000|2022-03-28 09:18:10|300.94|299.34|301.06|299.46|301.06|299.46|300.94|299.34|0
1648459100000|2022-03-28 09:18:20|300.84|299.24|300.84|299.24|300.94|299.34|300.84|299.24|0
1648459120000|2022-03-28 09:18:40|300.72|299.12|300.4|298.8|300.72|299.12|300.4|298.8|0
1648459130000|2022-03-28 09:18:50|300.29|298.69|300.18|298.58|300.29|298.69|300.18|298.58|0
1648459140000|2022-03-28 09:19:00|300.4|298.8|300.4|298.8|300.4|298.8|300.4|298.8|0
1648459150000|2022-03-28 09:19:10|300.18|298.58|300.18|298.58|300.18|298.58|300.18|298.58|0
1648459160000|2022-03-28 09:19:20|299.96|298.36|300.18|298.58|300.18|298.58|299.96|298.36|0
1648459170000|2022-03-28 09:19:30|299.96|298.36|299.96|298.36|299.96|298.36|299.85|298.25|0
1648459180000|2022-03-28 09:19:40|300.18|298.58|300.18|298.58|300.18|298.58|300.18|298.58|0
1648459190000|2022-03-28 09:19:50|300.4|298.8|300.4|298.8|300.4|298.8|300.4|298.8|0
1648459200000|2022-03-28 09:20:00|300.62|299.02|299.96|298.36|300.62|299.02|299.96|298.36|0
1648459210000|2022-03-28 09:20:10|299.85|298.25|299.52|297.92|299.85|298.25|299.3|297.7|0
1648459220000|2022-03-28 09:20:20|299.3|297.7|299.52|297.92|299.52|297.92|299.3|297.7|0
1648459230000|2022-03-28 09:20:30|299.74|298.14|300.18|298.58|300.18|298.58|299.74|298.14|0
1648459240000|2022-03-28 09:20:40|299.96|298.36|299.96|298.36|299.96|298.36|299.96|298.36|0
1648459250000|2022-03-28 09:20:50|299.63|298.03|299.52|297.92|299.63|298.03|299.52|297.92|0
1648459260000|2022-03-28 09:21:00|299.74|298.14|299.74|298.14|299.74|298.14|299.63|298.03|0
1648459270000|2022-03-28 09:21:10|299.96|298.36|299.96|298.36|300.06|298.46|299.96|298.36|0
1648459280000|2022-03-28 09:21:20|300.06|298.46|300.06|298.46|300.06|298.46|300.06|298.46|0
1648459290000|2022-03-28 09:21:30|299.96|298.36|300.4|298.8|300.4|298.8|299.96|298.36|0
1648459300000|2022-03-28 09:21:40|300.18|298.58|300.18|298.58|300.18|298.58|300.18|298.58|0
1648459310000|2022-03-28 09:21:50|300.4|298.8|299.96|298.36|300.4|298.8|299.96|298.36|0
1648459320000|2022-03-28 09:22:00|300.06|298.46|300.94|299.34|300.94|299.34|300.06|298.46|0
1648459330000|2022-03-28 09:22:10|301.16|299.56|301.05|299.45|301.27|299.67|301.05|299.45|0
1648459340000|2022-03-28 09:22:20|301.38|299.78|301.49|299.89|301.49|299.89|301.38|299.78|0
1648459360000|2022-03-28 09:22:40|301.27|299.67|301.05|299.45|301.27|299.67|301.05|299.45|0
1648459370000|2022-03-28 09:22:50|301.27|299.67|301.05|299.45|301.27|299.67|301.05|299.45|0
1648459380000|2022-03-28 09:23:00|300.61|299.01|300.83|299.23|300.83|299.23|300.61|299.01|0
1648459400000|2022-03-28 09:23:20|300.72|299.12|301.49|299.89|301.49|299.89|300.72|299.12|0
1648459410000|2022-03-28 09:23:30|301.27|299.67|301.49|299.89|301.49|299.89|301.27|299.67|0
1648459420000|2022-03-28 09:23:40|301.59|299.99|301.59|299.99|301.59|299.99|301.27|299.67|0
1648459430000|2022-03-28 09:23:50|301.49|299.89|301.27|299.67|301.49|299.89|301.27|299.67|0
1648459440000|2022-03-28 09:24:00|301.49|299.89|301.49|299.89|301.49|299.89|301.37|299.77|0
1648459450000|2022-03-28 09:24:10|301.37|299.77|301.49|299.89|301.49|299.89|301.37|299.77|0
1648459460000|2022-03-28 09:24:20|301.37|299.77|301.49|299.89|301.49|299.89|301.37|299.77|0
1648459470000|2022-03-28 09:24:30|301.71|300.11|301.93|300.33|301.93|300.33|301.71|300.11|0
1648459480000|2022-03-28 09:24:40|301.49|299.89|301.71|300.11|301.71|300.11|301.49|299.89|0
1648459500000|2022-03-28 09:25:00|301.81|300.21|301.81|300.21|301.81|300.21|301.71|300.11|0
1648459510000|2022-03-28 09:25:10|301.93|300.33|301.71|300.11|301.93|300.33|301.71|300.11|0
1648459530000|2022-03-28 09:25:30|301.93|300.33|301.93|300.33|301.93|300.33|301.93|300.33|0
1648459540000|2022-03-28 09:25:40|302.03|300.43|302.36|300.76|302.58|300.98|302.03|300.43|0
1648459550000|2022-03-28 09:25:50|302.47|300.87|302.47|300.87|302.47|300.87|302.47|300.87|0
1648459560000|2022-03-28 09:26:00|302.36|300.76|302.14|300.54|302.36|300.76|302.14|300.54|0
1648459570000|2022-03-28 09:26:10|301.92|300.32|302.36|300.76|302.36|300.76|301.92|300.32|0
1648459580000|2022-03-28 09:26:20|302.58|300.98|302.58|300.98|302.58|300.98|302.36|300.76|0
1648459590000|2022-03-28 09:26:30|302.36|300.76|302.36|300.76|302.47|300.87|302.36|300.76|0
1648459600000|2022-03-28 09:26:40|302.25|300.65|302.36|300.76|302.36|300.76|302.25|300.65|0
1648459620000|2022-03-28 09:27:00|302.58|300.98|302.8|301.2|302.8|301.2|302.58|300.98|0
1648459630000|2022-03-28 09:27:10|302.58|300.98|302.58|300.98|302.58|300.98|302.58|300.98|0
1648459650000|2022-03-28 09:27:30|302.36|300.76|302.14|300.54|302.36|300.76|302.14|300.54|0
1648459660000|2022-03-28 09:27:40|302.36|300.76|302.47|300.87|302.47|300.87|302.36|300.76|0
1648459670000|2022-03-28 09:27:50|302.58|300.98|302.47|300.87|302.58|300.98|302.47|300.87|0
1648459680000|2022-03-28 09:28:00|302.36|300.76|301.7|300.1|302.36|300.76|301.7|300.1|0
1648459690000|2022-03-28 09:28:10|301.92|300.32|301.7|300.1|301.92|300.32|301.7|300.1|0
1648459700000|2022-03-28 09:28:20|301.81|300.21|302.03|300.43|302.03|300.43|301.7|300.1|0
1648459710000|2022-03-28 09:28:30|301.92|300.32|302.03|300.43|302.03|300.43|301.92|300.32|0
1648459720000|2022-03-28 09:28:40|302.14|300.54|302.03|300.43|302.14|300.54|301.92|300.32|0
1648459730000|2022-03-28 09:28:50|301.92|300.32|301.92|300.32|301.92|300.32|301.81|300.21|0
1648459740000|2022-03-28 09:29:00|302.03|300.43|302.47|300.87|302.47|300.87|302.03|300.43|0
1648459750000|2022-03-28 09:29:10|302.58|300.98|302.58|300.98|302.58|300.98|302.47|300.87|0
1648459760000|2022-03-28 09:29:20|302.36|300.76|302.47|300.87|302.58|300.98|302.36|300.76|0
1648459770000|2022-03-28 09:29:30|302.58|300.98|302.8|301.2|302.8|301.2|302.58|300.98|0
1648459780000|2022-03-28 09:29:40|303.02|301.42|303.24|301.64|303.24|301.64|303.02|301.42|0
1648459800000|2022-03-28 09:30:00|303.02|301.42|302.8|301.2|303.02|301.42|302.8|301.2|0
1648459810000|2022-03-28 09:30:10|303.02|301.42|302.68|301.08|303.02|301.42|302.68|301.08|0
1648459820000|2022-03-28 09:30:20|302.58|300.98|303.02|301.42|303.02|301.42|302.58|300.98|0
1648459830000|2022-03-28 09:30:30|303.12|301.52|303.12|301.52|303.12|301.52|303.12|301.52|0
1648459840000|2022-03-28 09:30:40|303.24|301.64|303.12|301.52|303.24|301.64|303.12|301.52|0
1648459850000|2022-03-28 09:30:50|303.02|301.42|303.34|301.74|303.34|301.74|303.02|301.42|0
1648459860000|2022-03-28 09:31:00|303.46|301.86|303.24|301.64|303.46|301.86|303.24|301.64|0
1648459870000|2022-03-28 09:31:10|303.02|301.42|302.8|301.2|303.02|301.42|302.8|301.2|0
1648459880000|2022-03-28 09:31:20|302.68|301.08|302.8|301.2|302.8|301.2|302.68|301.08|0
1648459890000|2022-03-28 09:31:30|303.02|301.42|303.02|301.42|303.02|301.42|303.02|301.42|0
1648459900000|2022-03-28 09:31:40|303.12|301.52|303.12|301.52|303.24|301.64|303.12|301.52|0
1648459910000|2022-03-28 09:31:50|303.24|301.64|303.23|301.63|303.24|301.64|303.23|301.63|0
1648459920000|2022-03-28 09:32:00|303.02|301.42|303.23|301.63|303.23|301.63|303.02|301.42|0
1648459930000|2022-03-28 09:32:10|303.12|301.52|303.12|301.52|303.12|301.52|303.02|301.42|0
1648459940000|2022-03-28 09:32:20|303.01|301.41|303.23|301.63|303.23|301.63|303.01|301.41|0
1648459950000|2022-03-28 09:32:30|303.01|301.41|303.01|301.41|303.12|301.52|303.01|301.41|0
1648459960000|2022-03-28 09:32:40|302.9|301.3|303.12|301.52|303.12|301.52|302.9|301.3|0
1648459970000|2022-03-28 09:32:50|303.23|301.63|303.23|301.63|303.23|301.63|303.23|301.63|0
1648460000000|2022-03-28 09:33:20|303.34|301.74|303.23|301.63|303.34|301.74|303.23|301.63|0
1648460010000|2022-03-28 09:33:30|303.45|301.85|303.23|301.63|303.45|301.85|303.23|301.63|0
1648460020000|2022-03-28 09:33:40|303.34|301.74|303.45|301.85|303.45|301.85|303.34|301.74|0
1648460030000|2022-03-28 09:33:50|303.23|301.63|303.23|301.63|303.23|301.63|303.23|301.63|0
1648460040000|2022-03-28 09:34:00|303.01|301.41|303.01|301.41|303.01|301.41|303.01|301.41|0
1648460050000|2022-03-28 09:34:10|303.12|301.52|303.01|301.41|303.12|301.52|303.01|301.41|0
1648460060000|2022-03-28 09:34:20|303.67|302.07|303.34|301.74|303.67|302.07|303.34|301.74|0
1648460070000|2022-03-28 09:34:30|303.45|301.85|303.45|301.85|303.45|301.85|303.34|301.74|0
1648460080000|2022-03-28 09:34:40|303.67|302.07|303.89|302.29|303.89|302.29|303.67|302.07|0
1648460090000|2022-03-28 09:34:50|304.11|302.51|304.55|302.95|304.55|302.95|304.11|302.51|0
1648460100000|2022-03-28 09:35:00|304.66|303.06|304.77|303.17|304.77|303.17|304.66|303.06|0
1648460110000|2022-03-28 09:35:10|304.87|303.27|304.99|303.39|304.99|303.39|304.87|303.27|0
1648460120000|2022-03-28 09:35:20|305.09|303.49|305.21|303.61|305.21|303.61|305.09|303.49|0
1648460130000|2022-03-28 09:35:30|305.43|303.83|305.21|303.61|305.43|303.83|305.21|303.61|0
1648460140000|2022-03-28 09:35:40|305.43|303.83|305.21|303.61|305.43|303.83|305.21|303.61|0
1648460150000|2022-03-28 09:35:50|305.43|303.83|305.21|303.61|305.43|303.83|305.21|303.61|0
1648460160000|2022-03-28 09:36:00|304.77|303.17|304.65|303.05|304.77|303.17|304.65|303.05|0
1648460170000|2022-03-28 09:36:10|304.55|302.95|304.55|302.95|304.65|303.05|304.55|302.95|0
1648460180000|2022-03-28 09:36:20|304.65|303.05|304.55|302.95|304.65|303.05|304.55|302.95|0
1648460190000|2022-03-28 09:36:30|304.77|303.17|305.21|303.61|305.21|303.61|304.55|302.95|0
1648460200000|2022-03-28 09:36:40|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1648460220000|2022-03-28 09:37:00|304.87|303.27|304.77|303.17|304.87|303.27|304.77|303.17|0
1648460230000|2022-03-28 09:37:10|304.99|303.39|305.31|303.71|305.31|303.71|304.99|303.39|0
1648460240000|2022-03-28 09:37:20|305.43|303.83|305.53|303.93|305.53|303.93|305.43|303.83|0
1648460250000|2022-03-28 09:37:30|305.65|304.05|305.43|303.83|305.65|304.05|305.43|303.83|0
1648460260000|2022-03-28 09:37:40|305.21|303.61|305.87|304.27|305.87|304.27|305.21|303.61|0
1648460270000|2022-03-28 09:37:50|306.09|304.49|306.09|304.49|306.09|304.49|306.09|304.49|0
1648460280000|2022-03-28 09:38:00|306.31|304.71|306.31|304.71|306.31|304.71|306.31|304.71|0
1648460290000|2022-03-28 09:38:10|306.09|304.49|305.87|304.27|306.09|304.49|305.87|304.27|0
1648460300000|2022-03-28 09:38:20|305.65|304.05|306.09|304.49|306.09|304.49|305.65|304.05|0
1648460310000|2022-03-28 09:38:30|306.31|304.71|306.53|304.93|306.53|304.93|306.31|304.71|0
1648460320000|2022-03-28 09:38:40|306.41|304.81|306.31|304.71|306.53|304.93|306.31|304.71|0
1648460330000|2022-03-28 09:38:50|306.09|304.49|306.31|304.71|306.31|304.71|306.09|304.49|0
1648460350000|2022-03-28 09:39:10|306.53|304.93|306.53|304.93|306.53|304.93|306.53|304.93|0
1648460370000|2022-03-28 09:39:30|306.41|304.81|306.3|304.7|306.41|304.81|306.3|304.7|0
1648460380000|2022-03-28 09:39:40|305.97|304.37|305.86|304.26|305.97|304.37|305.86|304.26|0
1648460390000|2022-03-28 09:39:50|305.75|304.15|305.31|303.71|305.75|304.15|305.31|303.71|0
1648460400000|2022-03-28 09:40:00|305.64|304.04|305.86|304.26|305.86|304.26|305.64|304.04|0
1648460410000|2022-03-28 09:40:10|306.3|304.7|306.3|304.7|306.41|304.81|306.19|304.59|0
1648460420000|2022-03-28 09:40:20|306.19|304.59|306.08|304.48|306.19|304.59|306.08|304.48|0
1648460430000|2022-03-28 09:40:30|306.19|304.59|306.08|304.48|306.19|304.59|306.08|304.48|0
1648460450000|2022-03-28 09:40:50|305.64|304.04|305.64|304.04|305.64|304.04|305.64|304.04|0
1648460460000|2022-03-28 09:41:00|305.97|304.37|305.86|304.26|305.97|304.37|305.86|304.26|0
1648460470000|2022-03-28 09:41:10|306.08|304.48|306.08|304.48|306.08|304.48|306.08|304.48|0
1648460480000|2022-03-28 09:41:20|306.3|304.7|306.3|304.7|306.3|304.7|306.3|304.7|0
1648460490000|2022-03-28 09:41:30|306.41|304.81|306.52|304.92|306.52|304.92|306.41|304.81|0
1648460500000|2022-03-28 09:41:40|306.3|304.7|306.52|304.92|306.52|304.92|306.3|304.7|0
1648460510000|2022-03-28 09:41:50|306.3|304.7|306.3|304.7|306.3|304.7|306.3|304.7|0
1648460520000|2022-03-28 09:42:00|306.41|304.81|306.3|304.7|306.41|304.81|306.3|304.7|0
1648460530000|2022-03-28 09:42:10|306.41|304.81|306.74|305.14|306.74|305.14|306.41|304.81|0
1648460540000|2022-03-28 09:42:20|306.52|304.92|305.86|304.26|306.52|304.92|305.86|304.26|0
1648460550000|2022-03-28 09:42:30|305.97|304.37|306.3|304.7|306.3|304.7|305.97|304.37|0
1648460560000|2022-03-28 09:42:40|306.19|304.59|306.08|304.48|306.3|304.7|306.08|304.48|0
1648460570000|2022-03-28 09:42:50|306.3|304.7|306.08|304.48|306.3|304.7|306.08|304.48|0
1648460580000|2022-03-28 09:43:00|306.3|304.7|306.08|304.48|306.3|304.7|306.08|304.48|0
1648460590000|2022-03-28 09:43:10|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1648460600000|2022-03-28 09:43:20|306.08|304.48|306.08|304.48|306.08|304.48|306.08|304.48|0
1648460610000|2022-03-28 09:43:30|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1648460620000|2022-03-28 09:43:40|306.08|304.48|306.08|304.48|306.08|304.48|306.08|304.48|0
1648460640000|2022-03-28 09:44:00|306.3|304.7|306.08|304.48|306.3|304.7|305.86|304.26|0
1648460650000|2022-03-28 09:44:10|306.3|304.7|306.3|304.7|306.3|304.7|306.3|304.7|0
1648460660000|2022-03-28 09:44:20|306.52|304.92|306.19|304.59|306.52|304.92|306.19|304.59|0
1648460670000|2022-03-28 09:44:30|306.3|304.7|306.3|304.7|306.3|304.7|306.3|304.7|0
1648460680000|2022-03-28 09:44:40|306.52|304.92|306.3|304.7|306.52|304.92|306.3|304.7|0
1648460700000|2022-03-28 09:45:00|306.18|304.58|306.3|304.7|306.3|304.7|306.18|304.58|0
1648460710000|2022-03-28 09:45:10|306.4|304.8|306.52|304.92|306.52|304.92|306.3|304.7|0
1648460730000|2022-03-28 09:45:30|306.74|305.14|306.74|305.14|306.74|305.14|306.74|305.14|0
1648460740000|2022-03-28 09:45:40|306.62|305.02|306.62|305.02|306.62|305.02|306.62|305.02|0
1648460750000|2022-03-28 09:45:50|306.74|305.14|306.62|305.02|306.74|305.14|306.62|305.02|0
1648460760000|2022-03-28 09:46:00|306.74|305.14|306.08|304.48|306.74|305.14|306.08|304.48|0
1648460770000|2022-03-28 09:46:10|306.3|304.7|306.08|304.48|306.3|304.7|306.08|304.48|0
1648460780000|2022-03-28 09:46:20|305.96|304.36|305.86|304.26|305.96|304.36|305.86|304.26|0
1648460790000|2022-03-28 09:46:30|306.08|304.48|305.86|304.26|306.08|304.48|305.86|304.26|0
1648460800000|2022-03-28 09:46:40|305.74|304.14|305.64|304.04|305.74|304.14|305.64|304.04|0
1648460810000|2022-03-28 09:46:50|305.86|304.26|305.74|304.14|305.86|304.26|305.74|304.14|0
1648460820000|2022-03-28 09:47:00|305.64|304.04|305.86|304.26|305.86|304.26|305.64|304.04|0
1648460830000|2022-03-28 09:47:10|305.74|304.14|305.64|304.04|305.74|304.14|305.64|304.04|0
1648460840000|2022-03-28 09:47:20|305.86|304.26|305.64|304.04|305.86|304.26|305.64|304.04|0
1648460860000|2022-03-28 09:47:40|305.52|303.92|305.64|304.04|305.64|304.04|305.52|303.92|0
1648460870000|2022-03-28 09:47:50|305.42|303.82|305.42|303.82|305.42|303.82|305.42|303.82|0
1648460880000|2022-03-28 09:48:00|305.52|303.92|305.2|303.6|305.52|303.92|305.2|303.6|0
1648460890000|2022-03-28 09:48:10|305.3|303.7|305.2|303.6|305.42|303.82|305.2|303.6|0
1648460900000|2022-03-28 09:48:20|305.3|303.7|305.3|303.7|305.3|303.7|305.3|303.7|0
1648460910000|2022-03-28 09:48:30|305.42|303.82|305.2|303.6|305.42|303.82|305.2|303.6|0
1648460920000|2022-03-28 09:48:40|305.41|303.81|305.19|303.59|305.41|303.81|304.97|303.37|0
1648460930000|2022-03-28 09:48:50|304.97|303.37|304.97|303.37|304.97|303.37|304.97|303.37|0
1648460940000|2022-03-28 09:49:00|304.86|303.26|304.97|303.37|304.97|303.37|304.86|303.26|0
1648460950000|2022-03-28 09:49:10|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1648460960000|2022-03-28 09:49:20|304.97|303.37|305.19|303.59|305.19|303.59|304.97|303.37|0
1648460970000|2022-03-28 09:49:30|305.08|303.48|304.97|303.37|305.08|303.48|304.97|303.37|0
1648460980000|2022-03-28 09:49:40|304.75|303.15|304.75|303.15|304.75|303.15|304.75|303.15|0
1648460990000|2022-03-28 09:49:50|304.64|303.04|304.97|303.37|304.97|303.37|304.64|303.04|0
1648461000000|2022-03-28 09:50:00|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1648461010000|2022-03-28 09:50:10|304.97|303.37|304.75|303.15|304.97|303.37|304.75|303.15|0
1648461020000|2022-03-28 09:50:20|304.53|302.93|304.53|302.93|304.53|302.93|304.53|302.93|0
1648461030000|2022-03-28 09:50:30|304.64|303.04|304.75|303.15|304.75|303.15|304.64|303.04|0
1648461040000|2022-03-28 09:50:40|304.97|303.37|304.97|303.37|304.97|303.37|304.97|303.37|0
1648461050000|2022-03-28 09:50:50|304.86|303.26|304.75|303.15|304.97|303.37|304.75|303.15|0
1648461060000|2022-03-28 09:51:00|304.97|303.37|304.97|303.37|304.97|303.37|304.97|303.37|0
1648461070000|2022-03-28 09:51:10|305.08|303.48|305.19|303.59|305.19|303.59|304.97|303.37|0
1648461080000|2022-03-28 09:51:20|305.08|303.48|305.3|303.7|305.3|303.7|305.08|303.48|0
1648461090000|2022-03-28 09:51:30|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1648461110000|2022-03-28 09:51:50|304.97|303.37|304.86|303.26|304.97|303.37|304.86|303.26|0
1648461120000|2022-03-28 09:52:00|304.53|302.93|304.53|302.93|304.53|302.93|304.53|302.93|0
1648461130000|2022-03-28 09:52:10|304.31|302.71|304.31|302.71|304.31|302.71|304.31|302.71|0
1648461140000|2022-03-28 09:52:20|304.09|302.49|304.09|302.49|304.09|302.49|304.09|302.49|0
1648461150000|2022-03-28 09:52:30|303.98|302.38|303.87|302.27|304.09|302.49|303.87|302.27|0
1648461160000|2022-03-28 09:52:40|303.98|302.38|303.98|302.38|303.98|302.38|303.98|302.38|0
1648461170000|2022-03-28 09:52:50|303.87|302.27|304.31|302.71|304.31|302.71|303.87|302.27|0
1648461180000|2022-03-28 09:53:00|304.2|302.6|304.31|302.71|304.31|302.71|304.2|302.6|0
1648461190000|2022-03-28 09:53:10|304.53|302.93|304.75|303.15|304.75|303.15|304.53|302.93|0
1648461200000|2022-03-28 09:53:20|304.53|302.93|304.75|303.15|304.86|303.26|304.53|302.93|0
1648461210000|2022-03-28 09:53:30|304.86|303.26|304.53|302.93|304.86|303.26|304.53|302.93|0
1648461220000|2022-03-28 09:53:40|304.64|303.04|304.64|303.04|304.64|303.04|304.53|302.93|0
1648461230000|2022-03-28 09:53:50|304.53|302.93|304.53|302.93|304.53|302.93|304.53|302.93|0
1648461240000|2022-03-28 09:54:00|304.31|302.71|304.31|302.71|304.31|302.71|304.31|302.71|0
1648461250000|2022-03-28 09:54:10|304.2|302.6|304.2|302.6|304.2|302.6|304.2|302.6|0
1648461260000|2022-03-28 09:54:20|304.09|302.49|302.99|301.39|304.09|302.49|302.99|301.39|0
1648461270000|2022-03-28 09:54:30|303.21|301.61|303.43|301.83|303.43|301.83|303.21|301.61|0
1648461280000|2022-03-28 09:54:40|303.32|301.72|303.21|301.61|303.32|301.72|303.21|301.61|0
1648461290000|2022-03-28 09:54:50|303.43|301.83|303.54|301.94|303.65|302.05|303.43|301.83|0
1648461300000|2022-03-28 09:55:00|303.65|302.05|303.43|301.83|303.65|302.05|303.43|301.83|0
1648461310000|2022-03-28 09:55:10|303.65|302.05|302.99|301.39|303.65|302.05|302.99|301.39|0
1648461320000|2022-03-28 09:55:20|303.21|301.61|303.32|301.72|303.32|301.72|303.1|301.5|0
1648461330000|2022-03-28 09:55:30|303.43|301.83|303.43|301.83|303.65|302.05|303.43|301.83|0
1648461340000|2022-03-28 09:55:40|303.65|302.05|303.53|301.93|303.65|302.05|303.53|301.93|0
1648461350000|2022-03-28 09:55:50|303.1|301.5|302.99|301.39|303.1|301.5|302.99|301.39|0
1648461360000|2022-03-28 09:56:00|303.21|301.61|303.27|301.67|303.27|301.67|303.21|301.61|0
1648461370000|2022-03-28 09:56:10|303.49|301.89|303.49|301.89|303.49|301.89|303.37|301.77|0
1648461380000|2022-03-28 09:56:20|303.27|301.67|303.37|301.77|303.37|301.77|303.27|301.67|0
1648461390000|2022-03-28 09:56:30|303.49|301.89|303.59|301.99|303.59|301.99|303.49|301.89|0
1648461400000|2022-03-28 09:56:40|303.49|301.89|303.59|301.99|303.59|301.99|303.49|301.89|0
1648461410000|2022-03-28 09:56:50|303.49|301.89|303.27|301.67|303.49|301.89|303.27|301.67|0
1648461420000|2022-03-28 09:57:00|303.37|301.77|303.37|301.77|303.49|301.89|303.37|301.77|0
1648461430000|2022-03-28 09:57:10|303.49|301.89|303.27|301.67|303.49|301.89|303.27|301.67|0
1648461450000|2022-03-28 09:57:30|303.15|301.55|303.05|301.45|303.15|301.55|303.05|301.45|0
1648461460000|2022-03-28 09:57:40|303.15|301.55|303.37|301.77|303.37|301.77|303.05|301.45|0
1648461470000|2022-03-28 09:57:50|303.59|301.99|303.59|301.99|303.71|302.11|303.59|301.99|0
1648461480000|2022-03-28 09:58:00|303.71|302.11|303.71|302.11|303.71|302.11|303.71|302.11|0
1648461490000|2022-03-28 09:58:10|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1648461500000|2022-03-28 09:58:20|303.81|302.21|303.93|302.33|303.93|302.33|303.81|302.21|0
1648461510000|2022-03-28 09:58:30|303.92|302.32|304.14|302.54|304.14|302.54|303.92|302.32|0
1648461520000|2022-03-28 09:58:40|304.36|302.76|304.36|302.76|304.8|303.2|304.36|302.76|0
1648461530000|2022-03-28 09:58:50|304.25|302.65|304.25|302.65|304.36|302.76|304.25|302.65|0
1648461540000|2022-03-28 09:59:00|304.14|302.54|304.14|302.54|304.25|302.65|304.14|302.54|0
1648461550000|2022-03-28 09:59:10|304.25|302.65|304.36|302.76|304.36|302.76|304.25|302.65|0
1648461570000|2022-03-28 09:59:30|304.25|302.65|304.14|302.54|304.36|302.76|304.14|302.54|0
1648461580000|2022-03-28 09:59:40|303.92|302.32|304.03|302.43|304.03|302.43|303.92|302.32|0
1648461600000|2022-03-28 10:00:00|303.92|302.32|304.47|302.87|304.47|302.87|303.92|302.32|0
1648461610000|2022-03-28 10:00:10|304.36|302.76|304.36|302.76|304.58|302.98|304.36|302.76|0
1648461630000|2022-03-28 10:00:30|303.7|302.1|303.7|302.1|303.7|302.1|303.7|302.1|0
1648461640000|2022-03-28 10:00:40|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1648461650000|2022-03-28 10:00:50|303.92|302.32|304.14|302.54|304.14|302.54|303.92|302.32|0
1648461670000|2022-03-28 10:01:10|304.03|302.43|304.03|302.43|304.14|302.54|304.03|302.43|0
1648461680000|2022-03-28 10:01:20|303.92|302.32|303.7|302.1|303.92|302.32|303.7|302.1|0
1648461690000|2022-03-28 10:01:30|303.92|302.32|303.92|302.32|303.92|302.32|303.92|302.32|0
1648461700000|2022-03-28 10:01:40|303.7|302.1|303.7|302.1|303.7|302.1|303.7|302.1|0
1648461710000|2022-03-28 10:01:50|303.59|301.99|303.26|301.66|303.59|301.99|303.26|301.66|0
1648461720000|2022-03-28 10:02:00|302.93|301.33|302.27|300.67|302.93|301.33|302.27|300.67|0
1648461730000|2022-03-28 10:02:10|302.17|300.57|303.48|301.88|303.48|301.88|301.95|300.35|0
1648461740000|2022-03-28 10:02:20|303.7|302.1|303.92|302.32|304.14|302.54|303.7|302.1|0
1648461750000|2022-03-28 10:02:30|304.14|302.54|304.58|302.98|304.58|302.98|304.14|302.54|0
1648461760000|2022-03-28 10:02:40|305.02|303.42|304.58|302.98|305.02|303.42|304.58|302.98|0
1648461770000|2022-03-28 10:02:50|304.14|302.54|304.58|302.98|304.58|302.98|304.14|302.54|0
1648461780000|2022-03-28 10:03:00|304.8|303.2|305.24|303.64|305.34|303.74|304.8|303.2|0
1648461790000|2022-03-28 10:03:10|305.02|303.42|305.02|303.42|305.24|303.64|305.02|303.42|0
1648461800000|2022-03-28 10:03:20|304.68|303.08|304.8|303.2|304.8|303.2|304.58|302.98|0
1648461810000|2022-03-28 10:03:30|304.68|303.08|304.36|302.76|304.68|303.08|304.36|302.76|0
1648461820000|2022-03-28 10:03:40|304.58|302.98|304.8|303.2|304.8|303.2|304.58|302.98|0
1648461830000|2022-03-28 10:03:50|304.36|302.76|304.36|302.76|304.58|302.98|304.36|302.76|0
1648461840000|2022-03-28 10:04:00|304.14|302.54|304.24|302.64|304.24|302.64|304.14|302.54|0
1648461850000|2022-03-28 10:04:10|304.14|302.54|304.14|302.54|304.14|302.54|304.14|302.54|0
1648461860000|2022-03-28 10:04:20|304.24|302.64|304.36|302.76|304.36|302.76|304.24|302.64|0
1648461870000|2022-03-28 10:04:30|304.24|302.64|304.58|302.98|304.58|302.98|304.24|302.64|0
1648461890000|2022-03-28 10:04:50|304.68|303.08|305.24|303.64|305.24|303.64|304.68|303.08|0
1648461900000|2022-03-28 10:05:00|305.02|303.42|304.8|303.2|305.24|303.64|304.8|303.2|0
1648461910000|2022-03-28 10:05:10|304.58|302.98|304.58|302.98|304.58|302.98|304.58|302.98|0
1648461920000|2022-03-28 10:05:20|304.36|302.76|304.14|302.54|304.36|302.76|304.14|302.54|0
1648461930000|2022-03-28 10:05:30|304.36|302.76|304.14|302.54|304.36|302.76|304.14|302.54|0
1648461940000|2022-03-28 10:05:40|304.58|302.98|304.9|303.3|304.9|303.3|304.58|302.98|0
1648461950000|2022-03-28 10:05:50|305.02|303.42|304.46|302.86|305.02|303.42|304.46|302.86|0
1648461960000|2022-03-28 10:06:00|304.58|302.98|304.46|302.86|304.58|302.98|304.36|302.76|0
1648461970000|2022-03-28 10:06:10|304.36|302.76|304.58|302.98|304.58|302.98|304.36|302.76|0
1648461980000|2022-03-28 10:06:20|304.46|302.86|305.24|303.64|305.24|303.64|304.46|302.86|0
1648461990000|2022-03-28 10:06:30|305.46|303.86|305.24|303.64|305.46|303.86|305.24|303.64|0
1648462000000|2022-03-28 10:06:40|305.02|303.42|304.8|303.2|305.12|303.52|304.8|303.2|0
1648462010000|2022-03-28 10:06:50|304.36|302.76|304.58|302.98|304.58|302.98|304.36|302.76|0
1648462020000|2022-03-28 10:07:00|304.79|303.19|304.9|303.3|304.9|303.3|304.58|302.98|0
1648462030000|2022-03-28 10:07:10|304.68|303.08|304.79|303.19|304.79|303.19|304.68|303.08|0
1648462040000|2022-03-28 10:07:20|304.57|302.97|304.79|303.19|304.79|303.19|304.57|302.97|0
1648462060000|2022-03-28 10:07:40|304.68|303.08|304.68|303.08|304.68|303.08|304.68|303.08|0
1648462070000|2022-03-28 10:07:50|304.79|303.19|304.79|303.19|304.79|303.19|304.79|303.19|0
1648462080000|2022-03-28 10:08:00|304.68|303.08|304.79|303.19|304.79|303.19|304.68|303.08|0
1648462090000|2022-03-28 10:08:10|304.57|302.97|304.79|303.19|304.79|303.19|304.57|302.97|0
1648462100000|2022-03-28 10:08:20|304.68|303.08|304.57|302.97|304.68|303.08|304.57|302.97|0
1648462110000|2022-03-28 10:08:30|304.79|303.19|304.57|302.97|304.79|303.19|304.57|302.97|0
1648462130000|2022-03-28 10:08:50|304.68|303.08|304.57|302.97|304.68|303.08|304.57|302.97|0
1648462140000|2022-03-28 10:09:00|304.68|303.08|305.23|303.63|305.23|303.63|304.68|303.08|0
1648462150000|2022-03-28 10:09:10|305.01|303.41|304.79|303.19|305.01|303.41|304.79|303.19|0
1648462160000|2022-03-28 10:09:20|305.01|303.41|304.79|303.19|305.01|303.41|304.79|303.19|0
1648462170000|2022-03-28 10:09:30|305.01|303.41|304.79|303.19|305.01|303.41|304.79|303.19|0
1648462190000|2022-03-28 10:09:50|304.57|302.97|304.35|302.75|304.57|302.97|304.35|302.75|0
1648462200000|2022-03-28 10:10:00|304.13|302.53|304.13|302.53|304.13|302.53|304.13|302.53|0
1648462210000|2022-03-28 10:10:10|304.24|302.64|303.91|302.31|304.24|302.64|303.91|302.31|0
1648462220000|2022-03-28 10:10:20|303.69|302.09|304.24|302.64|304.24|302.64|303.69|302.09|0
1648462230000|2022-03-28 10:10:30|304.35|302.75|304.68|303.08|304.68|303.08|304.35|302.75|0
1648462240000|2022-03-28 10:10:40|305.01|303.41|305.23|303.63|305.23|303.63|305.01|303.41|0
1648462250000|2022-03-28 10:10:50|305.34|303.74|305.01|303.41|305.34|303.74|305.01|303.41|0
1648462260000|2022-03-28 10:11:00|305.12|303.52|305.45|303.85|305.45|303.85|305.12|303.52|0
1648462270000|2022-03-28 10:11:10|305.12|303.52|305.01|303.41|305.12|303.52|305.01|303.41|0
1648462280000|2022-03-28 10:11:20|304.79|303.19|304.79|303.19|304.79|303.19|304.79|303.19|0
1648462290000|2022-03-28 10:11:30|304.57|302.97|304.57|302.97|304.57|302.97|304.57|302.97|0
1648462300000|2022-03-28 10:11:40|304.79|303.19|304.79|303.19|304.79|303.19|304.79|303.19|0
1648462310000|2022-03-28 10:11:50|304.57|302.97|304.57|302.97|304.57|302.97|304.57|302.97|0
1648462320000|2022-03-28 10:12:00|304.68|303.08|304.79|303.19|304.9|303.3|304.68|303.08|0
1648462330000|2022-03-28 10:12:10|305.11|303.51|305.01|303.41|305.11|303.51|305.01|303.41|0
1648462340000|2022-03-28 10:12:20|305.23|303.63|305.01|303.41|305.23|303.63|305.01|303.41|0
1648462350000|2022-03-28 10:12:30|304.89|303.29|305.45|303.85|305.45|303.85|304.89|303.29|0
1648462360000|2022-03-28 10:12:40|305.23|303.63|305.55|303.95|305.55|303.95|305.23|303.63|0
1648462370000|2022-03-28 10:12:50|305.67|304.07|305.45|303.85|305.67|304.07|305.45|303.85|0
1648462380000|2022-03-28 10:13:00|305.23|303.63|305.45|303.85|305.45|303.85|305.23|303.63|0
1648462390000|2022-03-28 10:13:10|305.67|304.07|305.23|303.63|305.67|304.07|305.23|303.63|0
1648462400000|2022-03-28 10:13:20|305.11|303.51|305.11|303.51|305.23|303.63|305.11|303.51|0
1648462410000|2022-03-28 10:13:30|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1648462420000|2022-03-28 10:13:40|304.79|303.19|304.79|303.19|304.79|303.19|304.79|303.19|0
1648462440000|2022-03-28 10:14:00|304.89|303.29|305.23|303.63|305.23|303.63|304.89|303.29|0
1648462450000|2022-03-28 10:14:10|305.45|303.85|305.01|303.41|305.45|303.85|305.01|303.41|0
1648462470000|2022-03-28 10:14:30|305.23|303.63|305.01|303.41|305.23|303.63|305.01|303.41|0
1648462480000|2022-03-28 10:14:40|305.23|303.63|305.89|304.29|305.89|304.29|305.23|303.63|0
1648462490000|2022-03-28 10:14:50|306.11|304.51|305.99|304.39|306.11|304.51|305.99|304.39|0
1648462500000|2022-03-28 10:15:00|305.89|304.29|305.89|304.29|305.89|304.29|305.89|304.29|0
1648462530000|2022-03-28 10:15:30|305.77|304.17|305.89|304.29|305.89|304.29|305.67|304.07|0
1648462540000|2022-03-28 10:15:40|305.77|304.17|305.89|304.29|305.89|304.29|305.77|304.17|0
1648462550000|2022-03-28 10:15:50|305.99|304.39|305.89|304.29|305.99|304.39|305.89|304.29|0
1648462560000|2022-03-28 10:16:00|306.11|304.51|306.11|304.51|306.11|304.51|306.11|304.51|0
1648462570000|2022-03-28 10:16:10|305.89|304.29|305.77|304.17|305.89|304.29|305.77|304.17|0
1648462580000|2022-03-28 10:16:20|305.99|304.39|305.99|304.39|306.1|304.5|305.99|304.39|0
1648462590000|2022-03-28 10:16:30|305.88|304.28|306.1|304.5|306.1|304.5|305.88|304.28|0
1648462610000|2022-03-28 10:16:50|306.21|304.61|306.32|304.72|306.32|304.72|306.1|304.5|0
1648462620000|2022-03-28 10:17:00|306.1|304.5|306.32|304.72|306.32|304.72|306.1|304.5|0
1648462630000|2022-03-28 10:17:10|306.54|304.94|306.54|304.94|306.76|305.16|306.54|304.94|0
1648462640000|2022-03-28 10:17:20|306.76|305.16|306.87|305.27|306.87|305.27|306.76|305.16|0
1648462650000|2022-03-28 10:17:30|306.98|305.38|306.54|304.94|306.98|305.38|306.54|304.94|0
1648462660000|2022-03-28 10:17:40|306.76|305.16|306.98|305.38|306.98|305.38|306.76|305.16|0
1648462670000|2022-03-28 10:17:50|307.2|305.6|307.2|305.6|307.2|305.6|306.98|305.38|0
1648462680000|2022-03-28 10:18:00|306.54|304.94|306.76|305.16|306.76|305.16|306.54|304.94|0
1648462690000|2022-03-28 10:18:10|306.98|305.38|306.98|305.38|307.2|305.6|306.98|305.38|0
1648462700000|2022-03-28 10:18:20|307.2|305.6|307.2|305.6|307.2|305.6|307.2|305.6|0
1648462710000|2022-03-28 10:18:30|306.98|305.38|307.2|305.6|307.2|305.6|306.98|305.38|0
1648462720000|2022-03-28 10:18:40|307.42|305.82|307.42|305.82|307.42|305.82|307.42|305.82|0
1648462730000|2022-03-28 10:18:50|307.2|305.6|307.2|305.6|307.31|305.71|307.2|305.6|0
1648462740000|2022-03-28 10:19:00|307.09|305.49|307.2|305.6|307.2|305.6|306.98|305.38|0
1648462760000|2022-03-28 10:19:20|306.98|305.38|306.98|305.38|306.98|305.38|306.98|305.38|0
1648462770000|2022-03-28 10:19:30|306.54|304.94|306.54|304.94|306.54|304.94|306.32|304.72|0
1648462780000|2022-03-28 10:19:40|306.76|305.16|306.98|305.38|306.98|305.38|306.76|305.16|0
1648462810000|2022-03-28 10:20:10|306.76|305.16|306.54|304.94|306.76|305.16|306.54|304.94|0
1648462820000|2022-03-28 10:20:20|306.32|304.72|306.54|304.94|306.54|304.94|306.32|304.72|0
1648462830000|2022-03-28 10:20:30|306.65|305.05|306.43|304.83|306.65|305.05|306.43|304.83|0
1648462840000|2022-03-28 10:20:40|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1648462850000|2022-03-28 10:20:50|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1648462860000|2022-03-28 10:21:00|305.66|304.06|305.88|304.28|305.88|304.28|305.66|304.06|0
1648462870000|2022-03-28 10:21:10|306.1|304.5|306.1|304.5|306.1|304.5|306.1|304.5|0
1648462880000|2022-03-28 10:21:20|306.32|304.72|306.76|305.16|306.76|305.16|306.32|304.72|0
1648462890000|2022-03-28 10:21:30|306.98|305.38|307.2|305.6|307.2|305.6|306.98|305.38|0
1648462900000|2022-03-28 10:21:40|307.42|305.82|307.42|305.82|307.42|305.82|307.42|305.82|0
1648462920000|2022-03-28 10:22:00|307.2|305.6|307.42|305.82|307.42|305.82|307.2|305.6|0
1648462930000|2022-03-28 10:22:10|307.64|306.04|307.42|305.82|307.64|306.04|307.42|305.82|0
1648462940000|2022-03-28 10:22:20|307.64|306.04|307.64|306.04|307.64|306.04|307.42|305.82|0
1648462950000|2022-03-28 10:22:30|307.86|306.26|307.86|306.26|307.86|306.26|307.86|306.26|0
1648462960000|2022-03-28 10:22:40|308.08|306.48|308.08|306.48|308.08|306.48|308.08|306.48|0
1648462970000|2022-03-28 10:22:50|308.19|306.59|307.86|306.26|308.3|306.7|307.86|306.26|0
1648462990000|2022-03-28 10:23:10|308.19|306.59|308.08|306.48|308.19|306.59|308.08|306.48|0
1648463000000|2022-03-28 10:23:20|308.19|306.59|307.86|306.26|308.19|306.59|307.86|306.26|0
1648463010000|2022-03-28 10:23:30|307.75|306.15|307.64|306.04|307.75|306.15|307.64|306.04|0
1648463020000|2022-03-28 10:23:40|307.75|306.15|307.86|306.26|307.86|306.26|307.64|306.04|0
1648463050000|2022-03-28 10:24:10|308.08|306.48|307.86|306.26|308.08|306.48|307.86|306.26|0
1648463060000|2022-03-28 10:24:20|307.64|306.04|307.64|306.04|307.64|306.04|307.64|306.04|0
1648463070000|2022-03-28 10:24:30|308.08|306.48|307.96|306.36|308.08|306.48|307.86|306.26|0
1648463080000|2022-03-28 10:24:40|308.08|306.48|308.08|306.48|308.08|306.48|308.08|306.48|0
1648463090000|2022-03-28 10:24:50|308.19|306.59|308.3|306.7|308.3|306.7|308.19|306.59|0
1648463100000|2022-03-28 10:25:00|308.18|306.58|308.08|306.48|308.18|306.58|308.08|306.48|0
1648463110000|2022-03-28 10:25:10|307.86|306.26|307.86|306.26|307.86|306.26|307.74|306.14|0
1648463120000|2022-03-28 10:25:20|307.64|306.04|307.86|306.26|307.86|306.26|307.64|306.04|0
1648463140000|2022-03-28 10:25:40|308.08|306.48|308.08|306.48|308.08|306.48|308.08|306.48|0
1648463150000|2022-03-28 10:25:50|308.3|306.7|308.18|306.58|308.3|306.7|308.18|306.58|0
1648463160000|2022-03-28 10:26:00|308.08|306.48|307.86|306.26|308.08|306.48|307.86|306.26|0
1648463170000|2022-03-28 10:26:10|307.64|306.04|307.64|306.04|307.64|306.04|307.64|306.04|0
1648463180000|2022-03-28 10:26:20|307.42|305.82|306.86|305.26|307.42|305.82|306.86|305.26|0
1648463190000|2022-03-28 10:26:30|306.98|305.38|307.08|305.48|307.08|305.48|306.98|305.38|0
1648463200000|2022-03-28 10:26:40|306.98|305.38|306.53|304.93|306.98|305.38|306.53|304.93|0
1648463210000|2022-03-28 10:26:50|306.31|304.71|306.31|304.71|306.31|304.71|306.09|304.49|0
1648463220000|2022-03-28 10:27:00|306.09|304.49|306.31|304.71|306.31|304.71|306.09|304.49|0
1648463230000|2022-03-28 10:27:10|306.2|304.6|306.09|304.49|306.2|304.6|305.87|304.27|0
1648463240000|2022-03-28 10:27:20|305.98|304.38|305.87|304.27|305.98|304.38|305.87|304.27|0
1648463250000|2022-03-28 10:27:30|305.76|304.16|305.65|304.05|305.87|304.27|305.65|304.05|0
1648463260000|2022-03-28 10:27:40|305.98|304.38|305.98|304.38|305.98|304.38|305.87|304.27|0
1648463270000|2022-03-28 10:27:50|306.09|304.49|306.09|304.49|306.09|304.49|306.09|304.49|0
1648463280000|2022-03-28 10:28:00|305.87|304.27|305.65|304.05|305.87|304.27|305.65|304.05|0
1648463290000|2022-03-28 10:28:10|305.32|303.72|305.54|303.94|305.65|304.05|305.32|303.72|0
1648463300000|2022-03-28 10:28:20|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1648463310000|2022-03-28 10:28:30|305.54|303.94|305.76|304.16|305.76|304.16|305.54|303.94|0
1648463320000|2022-03-28 10:28:40|305.54|303.94|305.43|303.83|305.54|303.94|305.43|303.83|0
1648463330000|2022-03-28 10:28:50|305.32|303.72|305.87|304.27|305.87|304.27|305.32|303.72|0
1648463340000|2022-03-28 10:29:00|305.65|304.05|305.43|303.83|305.65|304.05|305.43|303.83|0
1648463350000|2022-03-28 10:29:10|305.32|303.72|304.77|303.17|305.32|303.72|304.77|303.17|0
1648463360000|2022-03-28 10:29:20|304.66|303.06|304.77|303.17|304.77|303.17|304.55|302.95|0
1648463370000|2022-03-28 10:29:30|304.99|303.39|304.99|303.39|304.99|303.39|304.77|303.17|0
1648463380000|2022-03-28 10:29:40|305.1|303.5|304.88|303.28|305.1|303.5|304.88|303.28|0
1648463390000|2022-03-28 10:29:50|304.77|303.17|304.77|303.17|304.88|303.28|304.77|303.17|0
1648463400000|2022-03-28 10:30:00|304.88|303.28|304.77|303.17|304.88|303.28|304.77|303.17|0
1648463410000|2022-03-28 10:30:10|304.55|302.95|304.99|303.39|304.99|303.39|304.55|302.95|0
1648463420000|2022-03-28 10:30:20|304.88|303.28|304.77|303.17|304.88|303.28|304.77|303.17|0
1648463430000|2022-03-28 10:30:30|304.55|302.95|304.55|302.95|304.55|302.95|304.55|302.95|0
1648463440000|2022-03-28 10:30:40|304.66|303.06|304.77|303.17|304.77|303.17|304.66|303.06|0
1648463450000|2022-03-28 10:30:50|304.88|303.28|305.21|303.61|305.21|303.61|304.77|303.17|0
1648463460000|2022-03-28 10:31:00|305.53|303.93|305.21|303.61|305.53|303.93|305.21|303.61|0
1648463470000|2022-03-28 10:31:10|305.31|303.71|305.21|303.61|305.31|303.71|305.21|303.61|0
1648463480000|2022-03-28 10:31:20|304.77|303.17|304.55|302.95|304.77|303.17|304.55|302.95|0
1648463490000|2022-03-28 10:31:30|304.77|303.17|304.65|303.05|304.77|303.17|304.65|303.05|0
1648463500000|2022-03-28 10:31:40|304.33|302.73|304.33|302.73|304.33|302.73|304.11|302.51|0
1648463510000|2022-03-28 10:31:50|304.43|302.83|304.55|302.95|304.55|302.95|304.43|302.83|0
1648463540000|2022-03-28 10:32:20|304.65|303.05|304.43|302.83|304.65|303.05|304.43|302.83|0
1648463550000|2022-03-28 10:32:30|304.33|302.73|304.55|302.95|304.55|302.95|304.33|302.73|0
1648463560000|2022-03-28 10:32:40|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1648463570000|2022-03-28 10:32:50|304.43|302.83|304.33|302.73|304.43|302.83|304.33|302.73|0
1648463580000|2022-03-28 10:33:00|304.11|302.51|304.43|302.83|304.55|302.95|304.11|302.51|0
1648463590000|2022-03-28 10:33:10|304.55|302.95|304.55|302.95|304.55|302.95|304.33|302.73|0
1648463600000|2022-03-28 10:33:20|304.77|303.17|304.99|303.39|304.99|303.39|304.77|303.17|0
1648463610000|2022-03-28 10:33:30|305.21|303.61|305.09|303.49|305.43|303.83|305.09|303.49|0
1648463620000|2022-03-28 10:33:40|304.99|303.39|305.43|303.83|305.43|303.83|304.99|303.39|0
1648463630000|2022-03-28 10:33:50|305.31|303.71|304.99|303.39|305.31|303.71|304.99|303.39|0
1648463640000|2022-03-28 10:34:00|304.77|303.17|304.77|303.17|304.77|303.17|304.55|302.95|0
1648463650000|2022-03-28 10:34:10|304.87|303.27|304.87|303.27|304.87|303.27|304.87|303.27|0
1648463660000|2022-03-28 10:34:20|304.77|303.17|304.77|303.17|304.77|303.17|304.77|303.17|0
1648463670000|2022-03-28 10:34:30|304.87|303.27|304.99|303.39|304.99|303.39|304.87|303.27|0
1648463690000|2022-03-28 10:34:50|304.87|303.27|304.87|303.27|304.87|303.27|304.87|303.27|0
1648463700000|2022-03-28 10:35:00|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1648463710000|2022-03-28 10:35:10|304.98|303.38|304.76|303.16|304.98|303.38|304.76|303.16|0
1648463720000|2022-03-28 10:35:20|304.55|302.95|304.98|303.38|304.98|303.38|304.55|302.95|0
1648463730000|2022-03-28 10:35:30|304.87|303.27|304.76|303.16|304.98|303.38|304.76|303.16|0
1648463740000|2022-03-28 10:35:40|304.54|302.94|304.54|302.94|304.54|302.94|304.54|302.94|0
1648463750000|2022-03-28 10:35:50|304.65|303.05|304.76|303.16|304.76|303.16|304.65|303.05|0
1648463760000|2022-03-28 10:36:00|304.87|303.27|304.76|303.16|304.98|303.38|304.76|303.16|0
1648463770000|2022-03-28 10:36:10|304.54|302.94|304.54|302.94|304.54|302.94|304.54|302.94|0
1648463780000|2022-03-28 10:36:20|304.43|302.83|304.54|302.94|304.54|302.94|304.43|302.83|0
1648463790000|2022-03-28 10:36:30|304.21|302.61|304.1|302.5|304.21|302.61|304.1|302.5|0
1648463800000|2022-03-28 10:36:40|303.88|302.28|304.1|302.5|304.21|302.61|303.88|302.28|0
1648463810000|2022-03-28 10:36:50|304.32|302.72|304.54|302.94|304.54|302.94|304.32|302.72|0
1648463820000|2022-03-28 10:37:00|304.76|303.16|304.98|303.38|304.98|303.38|304.76|303.16|0
1648463830000|2022-03-28 10:37:10|304.76|303.16|304.76|303.16|304.76|303.16|304.76|303.16|0
1648463840000|2022-03-28 10:37:20|304.54|302.94|304.54|302.94|304.54|302.94|304.54|302.94|0
1648463850000|2022-03-28 10:37:30|304.65|303.05|304.54|302.94|304.65|303.05|304.54|302.94|0
1648463860000|2022-03-28 10:37:40|304.76|303.16|304.76|303.16|304.76|303.16|304.76|303.16|0
1648463870000|2022-03-28 10:37:50|304.98|303.38|304.98|303.38|304.98|303.38|304.98|303.38|0
1648463880000|2022-03-28 10:38:00|304.87|303.27|304.76|303.16|304.87|303.27|304.76|303.16|0
1648463890000|2022-03-28 10:38:10|304.87|303.27|304.98|303.38|304.98|303.38|304.87|303.27|0
1648463900000|2022-03-28 10:38:20|305.2|303.6|305.2|303.6|305.2|303.6|305.2|303.6|0
1648463910000|2022-03-28 10:38:30|304.98|303.38|305.09|303.49|305.09|303.49|304.98|303.38|0
1648463920000|2022-03-28 10:38:40|305.2|303.6|305.2|303.6|305.31|303.71|305.2|303.6|0
1648463930000|2022-03-28 10:38:50|305.31|303.71|305.09|303.49|305.31|303.71|305.09|303.49|0
1648463940000|2022-03-28 10:39:00|304.98|303.38|305.2|303.6|305.42|303.82|304.98|303.38|0
1648463950000|2022-03-28 10:39:10|305.31|303.71|305.42|303.82|305.42|303.82|305.31|303.71|0
1648463960000|2022-03-28 10:39:20|305.64|304.04|305.86|304.26|305.86|304.26|305.64|304.04|0
1648463970000|2022-03-28 10:39:30|305.64|304.04|305.86|304.26|305.97|304.37|305.64|304.04|0
1648463980000|2022-03-28 10:39:40|306.08|304.48|306.3|304.7|306.3|304.7|306.08|304.48|0
1648463990000|2022-03-28 10:39:50|306.08|304.48|306.19|304.59|306.41|304.81|306.08|304.48|0
1648464000000|2022-03-28 10:40:00|306.3|304.7|306.52|304.92|306.52|304.92|306.3|304.7|0
1648464010000|2022-03-28 10:40:10|306.63|305.03|306.74|305.14|306.74|305.14|306.63|305.03|0
1648464020000|2022-03-28 10:40:20|306.52|304.92|307.18|305.58|307.18|305.58|306.52|304.92|0
1648464030000|2022-03-28 10:40:30|307.4|305.8|307.18|305.58|307.4|305.8|307.18|305.58|0
1648464040000|2022-03-28 10:40:40|307.07|305.47|307.18|305.58|307.18|305.58|306.96|305.36|0
1648464050000|2022-03-28 10:40:50|307.07|305.47|306.85|305.25|307.07|305.47|306.74|305.14|0
1648464060000|2022-03-28 10:41:00|306.96|305.36|306.4|304.8|306.96|305.36|306.4|304.8|0
1648464070000|2022-03-28 10:41:10|306.52|304.92|306.74|305.14|306.74|305.14|306.3|304.7|0
1648464080000|2022-03-28 10:41:20|306.96|305.36|306.96|305.36|306.96|305.36|306.96|305.36|0
1648464090000|2022-03-28 10:41:30|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1648464100000|2022-03-28 10:41:40|307.07|305.47|307.07|305.47|307.07|305.47|307.07|305.47|0
1648464110000|2022-03-28 10:41:50|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1648464130000|2022-03-28 10:42:10|306.96|305.36|306.96|305.36|306.96|305.36|306.96|305.36|0
1648464140000|2022-03-28 10:42:20|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1648464150000|2022-03-28 10:42:30|307.4|305.8|307.4|305.8|307.4|305.8|307.4|305.8|0
1648464160000|2022-03-28 10:42:40|307.28|305.68|307.18|305.58|307.28|305.68|307.18|305.58|0
1648464170000|2022-03-28 10:42:50|307.4|305.8|307.4|305.8|307.4|305.8|307.4|305.8|0
1648464200000|2022-03-28 10:43:20|307.18|305.58|307.28|305.68|307.4|305.8|307.18|305.58|0
1648464210000|2022-03-28 10:43:30|307.18|305.58|307.4|305.8|307.5|305.9|307.18|305.58|0
1648464220000|2022-03-28 10:43:40|307.5|305.9|307.62|306.02|307.62|306.02|307.5|305.9|0
1648464240000|2022-03-28 10:44:00|307.84|306.24|308.06|306.46|308.06|306.46|307.84|306.24|0
1648464250000|2022-03-28 10:44:10|308.28|306.68|308.28|306.68|308.5|306.9|308.28|306.68|0
1648464260000|2022-03-28 10:44:20|308.72|307.12|308.72|307.12|308.72|307.12|308.61|307.01|0
1648464270000|2022-03-28 10:44:30|308.5|306.9|308.28|306.68|308.5|306.9|308.28|306.68|0
1648464280000|2022-03-28 10:44:40|308.06|306.46|307.84|306.24|308.16|306.56|307.84|306.24|0
1648464290000|2022-03-28 10:44:50|307.62|306.02|307.62|306.02|307.62|306.02|307.62|306.02|0
1648464300000|2022-03-28 10:45:00|307.4|305.8|307.4|305.8|307.4|305.8|307.4|305.8|0
1648464310000|2022-03-28 10:45:10|307.62|306.02|306.96|305.36|307.62|306.02|306.96|305.36|0
1648464320000|2022-03-28 10:45:20|307.18|305.58|307.18|305.58|307.28|305.68|307.18|305.58|0
1648464330000|2022-03-28 10:45:30|306.96|305.36|306.96|305.36|306.96|305.36|306.96|305.36|0
1648464340000|2022-03-28 10:45:40|307.18|305.58|307.18|305.58|307.18|305.58|306.96|305.36|0
1648464350000|2022-03-28 10:45:50|307.4|305.8|307.18|305.58|307.4|305.8|307.18|305.58|0
1648464360000|2022-03-28 10:46:00|307.06|305.46|307.28|305.68|307.28|305.68|307.06|305.46|0
1648464370000|2022-03-28 10:46:10|307.5|305.9|308.94|307.34|308.94|307.34|307.5|305.9|0
1648464380000|2022-03-28 10:46:20|308.72|307.12|308.38|306.78|308.72|307.12|308.38|306.78|0
1648464390000|2022-03-28 10:46:30|308.6|307|308.6|307|308.6|307|308.6|307|0
1648464400000|2022-03-28 10:46:40|308.5|306.9|308.72|307.12|308.72|307.12|308.5|306.9|0
1648464410000|2022-03-28 10:46:50|308.5|306.9|308.5|306.9|308.5|306.9|308.5|306.9|0
1648464420000|2022-03-28 10:47:00|308.72|307.12|308.72|307.12|308.72|307.12|308.6|307|0
1648464430000|2022-03-28 10:47:10|308.5|306.9|308.72|307.12|308.72|307.12|308.5|306.9|0
1648464440000|2022-03-28 10:47:20|308.6|307|308.5|306.9|308.6|307|308.5|306.9|0
1648464460000|2022-03-28 10:47:40|308.72|307.12|308.72|307.12|308.72|307.12|308.72|307.12|0
1648464470000|2022-03-28 10:47:50|308.82|307.22|308.82|307.22|308.82|307.22|308.82|307.22|0
1648464480000|2022-03-28 10:48:00|308.94|307.34|309.16|307.56|309.16|307.56|308.94|307.34|0
1648464490000|2022-03-28 10:48:10|309.38|307.78|309.6|308|309.6|308|309.38|307.78|0
1648464500000|2022-03-28 10:48:20|309.82|308.22|309.6|308|309.82|308.22|309.6|308|0
1648464510000|2022-03-28 10:48:30|309.49|307.89|309.82|308.22|309.82|308.22|309.49|307.89|0
1648464520000|2022-03-28 10:48:40|309.71|308.11|309.82|308.22|309.82|308.22|309.71|308.11|0
1648464530000|2022-03-28 10:48:50|309.6|308|309.6|308|309.82|308.22|309.6|308|0
1648464540000|2022-03-28 10:49:00|309.38|307.78|309.38|307.78|309.6|308|309.38|307.78|0
1648464550000|2022-03-28 10:49:10|309.26|307.66|309.16|307.56|309.38|307.78|309.16|307.56|0
1648464560000|2022-03-28 10:49:20|309.26|307.66|309.26|307.66|309.38|307.78|309.16|307.56|0
1648464570000|2022-03-28 10:49:30|309.16|307.56|309.16|307.56|309.38|307.78|309.16|307.56|0
1648464580000|2022-03-28 10:49:40|309.38|307.78|309.38|307.78|309.38|307.78|309.38|307.78|0
1648464590000|2022-03-28 10:49:50|309.16|307.56|309.16|307.56|309.16|307.56|309.16|307.56|0
1648464600000|2022-03-28 10:50:00|308.94|307.34|308.94|307.34|308.94|307.34|308.94|307.34|0
1648464610000|2022-03-28 10:50:10|308.71|307.11|308.71|307.11|308.82|307.22|308.49|306.89|0
1648464620000|2022-03-28 10:50:20|308.82|307.22|308.71|307.11|308.82|307.22|308.71|307.11|0
1648464630000|2022-03-28 10:50:30|308.82|307.22|308.71|307.11|308.82|307.22|308.71|307.11|0
1648464640000|2022-03-28 10:50:40|308.49|306.89|309.38|307.78|309.38|307.78|308.49|306.89|0
1648464650000|2022-03-28 10:50:50|309.6|308|309.38|307.78|309.6|308|309.38|307.78|0
1648464680000|2022-03-28 10:51:20|309.48|307.88|309.6|308|309.6|308|309.48|307.88|0
1648464690000|2022-03-28 10:51:30|309.38|307.78|309.38|307.78|309.38|307.78|309.38|307.78|0
1648464700000|2022-03-28 10:51:40|309.6|308|309.6|308|309.82|308.22|309.6|308|0
1648464710000|2022-03-28 10:51:50|309.15|307.55|308.71|307.11|309.15|307.55|308.27|306.67|0
1648464730000|2022-03-28 10:52:10|308.93|307.33|308.93|307.33|308.93|307.33|308.93|307.33|0
1648464740000|2022-03-28 10:52:20|308.49|306.89|308.49|306.89|308.49|306.89|308.49|306.89|0
1648464750000|2022-03-28 10:52:30|308.27|306.67|308.38|306.78|308.38|306.78|308.27|306.67|0
1648464760000|2022-03-28 10:52:40|308.27|306.67|308.27|306.67|308.27|306.67|308.27|306.67|0
1648464770000|2022-03-28 10:52:50|308.49|306.89|308.27|306.67|308.49|306.89|308.27|306.67|0
1648464780000|2022-03-28 10:53:00|308.16|306.56|308.71|307.11|308.71|307.11|308.05|306.45|0
1648464790000|2022-03-28 10:53:10|308.49|306.89|308.6|307|308.6|307|308.49|306.89|0
1648464800000|2022-03-28 10:53:20|308.49|306.89|308.49|306.89|308.49|306.89|308.49|306.89|0
1648464810000|2022-03-28 10:53:30|308.71|307.11|308.71|307.11|308.71|307.11|308.71|307.11|0
1648464820000|2022-03-28 10:53:40|308.49|306.89|308.27|306.67|308.49|306.89|308.27|306.67|0
1648464840000|2022-03-28 10:54:00|308.05|306.45|308.05|306.45|308.05|306.45|308.05|306.45|0
1648464860000|2022-03-28 10:54:20|307.61|306.01|307.61|306.01|307.61|306.01|307.61|306.01|0
1648464870000|2022-03-28 10:54:30|307.71|306.11|307.93|306.33|307.93|306.33|307.71|306.11|0
1648464880000|2022-03-28 10:54:40|308.05|306.45|308.05|306.45|308.05|306.45|308.05|306.45|0
1648464900000|2022-03-28 10:55:00|308.15|306.55|308.15|306.55|308.15|306.55|308.15|306.55|0
1648464910000|2022-03-28 10:55:10|308.05|306.45|308.05|306.45|308.05|306.45|308.05|306.45|0
1648464920000|2022-03-28 10:55:20|308.15|306.55|308.27|306.67|308.27|306.67|308.15|306.55|0
1648464950000|2022-03-28 10:55:50|308.49|306.89|308.59|306.99|308.59|306.99|308.49|306.89|0
1648464960000|2022-03-28 10:56:00|308.49|306.89|308.15|306.55|308.49|306.89|308.15|306.55|0
1648464970000|2022-03-28 10:56:10|308.05|306.45|308.05|306.45|308.15|306.55|308.05|306.45|0
1648464990000|2022-03-28 10:56:30|307.83|306.23|306.28|304.68|307.83|306.23|306.28|304.68|0
1648465000000|2022-03-28 10:56:40|306.39|304.79|306.5|304.9|306.5|304.9|306.39|304.79|0
1648465010000|2022-03-28 10:56:50|306.28|304.68|306.28|304.68|306.28|304.68|306.28|304.68|0
1648465020000|2022-03-28 10:57:00|306.5|304.9|306.5|304.9|306.5|304.9|306.5|304.9|0
1648465030000|2022-03-28 10:57:10|306.72|305.12|306.72|305.12|306.72|305.12|306.5|304.9|0
1648465040000|2022-03-28 10:57:20|306.94|305.34|306.72|305.12|306.94|305.34|306.72|305.12|0
1648465050000|2022-03-28 10:57:30|306.61|305.01|306.72|305.12|306.94|305.34|306.61|305.01|0
1648465060000|2022-03-28 10:57:40|306.83|305.23|306.72|305.12|306.83|305.23|306.72|305.12|0
1648465070000|2022-03-28 10:57:50|306.83|305.23|306.94|305.34|306.94|305.34|306.83|305.23|0
1648465080000|2022-03-28 10:58:00|306.83|305.23|306.94|305.34|306.94|305.34|306.83|305.23|0
1648465090000|2022-03-28 10:58:10|306.72|305.12|306.61|305.01|306.72|305.12|306.5|304.9|0
1648465100000|2022-03-28 10:58:20|306.94|305.34|306.94|305.34|306.94|305.34|306.94|305.34|0
1648465110000|2022-03-28 10:58:30|307.05|305.45|307.05|305.45|307.05|305.45|307.05|305.45|0
1648465120000|2022-03-28 10:58:40|307.16|305.56|307.82|306.22|307.82|306.22|307.16|305.56|0
1648465130000|2022-03-28 10:58:50|307.71|306.11|307.6|306|308.04|306.44|307.6|306|0
1648465140000|2022-03-28 10:59:00|307.82|306.22|307.82|306.22|307.82|306.22|307.82|306.22|0
1648465150000|2022-03-28 10:59:10|308.04|306.44|308.04|306.44|308.04|306.44|307.82|306.22|0
1648465160000|2022-03-28 10:59:20|307.82|306.22|307.93|306.33|307.93|306.33|307.82|306.22|0
1648465170000|2022-03-28 10:59:30|307.82|306.22|307.93|306.33|307.93|306.33|307.82|306.22|0
1648465180000|2022-03-28 10:59:40|308.04|306.44|308.04|306.44|308.04|306.44|307.93|306.33|0
1648465190000|2022-03-28 10:59:50|308.15|306.55|308.15|306.55|308.15|306.55|308.15|306.55|0
1648465200000|2022-03-28 11:00:00|308.7|307.1|308.59|306.99|308.7|307.1|308.59|306.99|0
1648465210000|2022-03-28 11:00:10|308.7|307.1|308.93|307.33|308.93|307.33|308.7|307.1|0
1648465220000|2022-03-28 11:00:20|309.37|307.77|309.91|308.31|310.25|308.65|309.37|307.77|0
1648465230000|2022-03-28 11:00:30|310.03|308.43|310.03|308.43|310.03|308.43|310.03|308.43|0
1648465240000|2022-03-28 11:00:40|309.81|308.21|309.59|307.99|309.81|308.21|309.59|307.99|0
1648465250000|2022-03-28 11:00:50|309.81|308.21|309.81|308.21|309.81|308.21|309.81|308.21|0
1648465260000|2022-03-28 11:01:00|309.59|307.99|309.25|307.65|309.59|307.99|309.15|307.55|0
1648465270000|2022-03-28 11:01:10|309.37|307.77|309.37|307.77|309.47|307.87|309.37|307.77|0
1648465280000|2022-03-28 11:01:20|309.14|307.54|309.59|307.99|309.59|307.99|309.14|307.54|0
1648465290000|2022-03-28 11:01:30|309.91|308.31|309.81|308.21|309.91|308.31|309.81|308.21|0
1648465300000|2022-03-28 11:01:40|309.59|307.99|310.03|308.43|310.03|308.43|309.59|307.99|0
1648465310000|2022-03-28 11:01:50|309.91|308.31|309.81|308.21|310.03|308.43|309.81|308.21|0
1648465320000|2022-03-28 11:02:00|309.91|308.31|310.03|308.43|310.03|308.43|309.91|308.31|0
1648465330000|2022-03-28 11:02:10|309.59|307.99|310.03|308.43|310.03|308.43|309.59|307.99|0
1648465340000|2022-03-28 11:02:20|309.81|308.21|309.81|308.21|309.81|308.21|309.81|308.21|0
1648465350000|2022-03-28 11:02:30|309.59|307.99|309.59|307.99|309.59|307.99|309.59|307.99|0
1648465360000|2022-03-28 11:02:40|309.81|308.21|309.81|308.21|310.03|308.43|309.81|308.21|0
1648465370000|2022-03-28 11:02:50|309.59|307.99|310.03|308.43|310.03|308.43|309.59|307.99|0
1648465380000|2022-03-28 11:03:00|309.81|308.21|309.58|307.98|309.81|308.21|309.58|307.98|0
1648465390000|2022-03-28 11:03:10|309.91|308.31|309.91|308.31|309.91|308.31|309.81|308.21|0
1648465400000|2022-03-28 11:03:20|309.81|308.21|310.03|308.43|310.03|308.43|309.81|308.21|0
1648465410000|2022-03-28 11:03:30|309.81|308.21|309.14|307.54|309.81|308.21|309.14|307.54|0
1648465420000|2022-03-28 11:03:40|309.36|307.76|309.36|307.76|309.36|307.76|309.36|307.76|0
1648465430000|2022-03-28 11:03:50|309.81|308.21|309.81|308.21|310.03|308.43|309.81|308.21|0
1648465440000|2022-03-28 11:04:00|309.91|308.31|310.25|308.65|310.25|308.65|309.91|308.31|0
1648465450000|2022-03-28 11:04:10|310.47|308.87|310.47|308.87|310.47|308.87|310.47|308.87|0
1648465480000|2022-03-28 11:04:40|310.69|309.09|310.47|308.87|310.69|309.09|310.47|308.87|0
1648465490000|2022-03-28 11:04:50|310.69|309.09|310.69|309.09|310.69|309.09|310.69|309.09|0
1648465500000|2022-03-28 11:05:00|310.47|308.87|310.25|308.65|310.47|308.87|310.25|308.65|0
1648465510000|2022-03-28 11:05:10|310.47|308.87|310.25|308.65|310.47|308.87|310.25|308.65|0
1648465520000|2022-03-28 11:05:20|310.02|308.42|310.02|308.42|310.02|308.42|310.02|308.42|0
1648465530000|2022-03-28 11:05:30|310.25|308.65|310.35|308.75|310.35|308.75|310.25|308.65|0
1648465540000|2022-03-28 11:05:40|310.25|308.65|310.25|308.65|310.25|308.65|310.25|308.65|0
1648465550000|2022-03-28 11:05:50|310.02|308.42|310.02|308.42|310.02|308.42|310.02|308.42|0
1648465560000|2022-03-28 11:06:00|310.25|308.65|310.24|308.64|310.35|308.75|310.24|308.64|0
1648465570000|2022-03-28 11:06:10|310.02|308.42|310.24|308.64|310.24|308.64|310.02|308.42|0
1648465600000|2022-03-28 11:06:40|310.02|308.42|310.02|308.42|310.02|308.42|310.02|308.42|0
1648465610000|2022-03-28 11:06:50|310.13|308.53|310.02|308.42|310.13|308.53|310.02|308.42|0
1648465620000|2022-03-28 11:07:00|309.8|308.2|310.02|308.42|310.02|308.42|309.8|308.2|0
1648465630000|2022-03-28 11:07:10|310.24|308.64|310.24|308.64|310.24|308.64|310.24|308.64|0
1648465640000|2022-03-28 11:07:20|310.02|308.42|310.13|308.53|310.13|308.53|310.02|308.42|0
1648465650000|2022-03-28 11:07:30|310.24|308.64|310.02|308.42|310.24|308.64|309.8|308.2|0
1648465660000|2022-03-28 11:07:40|309.8|308.2|310.02|308.42|310.02|308.42|309.8|308.2|0
1648465670000|2022-03-28 11:07:50|309.8|308.2|310.02|308.42|310.02|308.42|309.8|308.2|0
1648465690000|2022-03-28 11:08:10|310.69|309.09|310.68|309.08|310.69|309.09|310.68|309.08|0
1648465710000|2022-03-28 11:08:30|312.91|311.31|312.47|310.87|312.91|311.31|312.47|310.87|0
1648465720000|2022-03-28 11:08:40|312.09|310.49|311.87|310.27|312.09|310.49|311.87|310.27|0
1648465730000|2022-03-28 11:08:50|312.09|310.49|312.53|310.93|312.53|310.93|312.09|310.49|0
1648465740000|2022-03-28 11:09:00|312.75|311.15|312.15|310.55|312.75|311.15|312.15|310.55|0
1648465750000|2022-03-28 11:09:10|312.04|310.44|312.15|310.55|312.15|310.55|312.04|310.44|0
1648465760000|2022-03-28 11:09:20|311.93|310.33|311.93|310.33|311.93|310.33|311.93|310.33|0
1648465770000|2022-03-28 11:09:30|312.15|310.55|312.04|310.44|312.15|310.55|311.93|310.33|0
1648465780000|2022-03-28 11:09:40|311.93|310.33|312.15|310.55|312.15|310.55|311.93|310.33|0
1648465790000|2022-03-28 11:09:50|312.37|310.77|312.15|310.55|312.37|310.77|312.15|310.55|0
1648465800000|2022-03-28 11:10:00|312.37|310.77|313.26|311.66|313.26|311.66|312.37|310.77|0
1648465810000|2022-03-28 11:10:10|313.48|311.88|313.15|311.55|313.48|311.88|313.15|311.55|0
1648465820000|2022-03-28 11:10:20|313.04|311.44|312.6|311|313.04|311.44|312.37|310.77|0
1648465830000|2022-03-28 11:10:30|312.82|311.22|312.82|311.22|312.82|311.22|312.82|311.22|0
1648465840000|2022-03-28 11:10:40|313.04|311.44|312.82|311.22|313.04|311.44|312.82|311.22|0
1648465850000|2022-03-28 11:10:50|313.04|311.44|312.82|311.22|313.04|311.44|312.82|311.22|0
1648465860000|2022-03-28 11:11:00|313.04|311.44|312.82|311.22|313.04|311.44|312.82|311.22|0
1648465870000|2022-03-28 11:11:10|313.04|311.44|312.82|311.22|313.04|311.44|312.82|311.22|0
1648465890000|2022-03-28 11:11:30|312.37|310.77|313.04|311.44|313.04|311.44|312.37|310.77|0
1648465900000|2022-03-28 11:11:40|313.15|311.55|312.82|311.22|313.15|311.55|312.82|311.22|0
1648465910000|2022-03-28 11:11:50|312.59|310.99|312.37|310.77|312.59|310.99|312.37|310.77|0
1648465920000|2022-03-28 11:12:00|312.15|310.55|312.03|310.43|312.15|310.55|311.93|310.33|0
1648465930000|2022-03-28 11:12:10|312.15|310.55|311.93|310.33|312.15|310.55|311.71|310.11|0
1648465940000|2022-03-28 11:12:20|311.48|309.88|311.04|309.44|311.48|309.88|311.04|309.44|0
1648465950000|2022-03-28 11:12:30|310.82|309.22|310.82|309.22|310.82|309.22|310.82|309.22|0
1648465960000|2022-03-28 11:12:40|310.7|309.1|310.93|309.33|310.93|309.33|310.7|309.1|0
1648465970000|2022-03-28 11:12:50|311.04|309.44|311.15|309.55|311.26|309.66|311.04|309.44|0
1648465980000|2022-03-28 11:13:00|311.04|309.44|311.48|309.88|311.48|309.88|311.04|309.44|0
1648465990000|2022-03-28 11:13:10|311.04|309.44|311.04|309.44|311.04|309.44|311.04|309.44|0
1648466000000|2022-03-28 11:13:20|311.26|309.66|311.04|309.44|311.26|309.66|311.04|309.44|0
1648466010000|2022-03-28 11:13:30|311.26|309.66|311.26|309.66|311.37|309.77|311.26|309.66|0
1648466020000|2022-03-28 11:13:40|311.37|309.77|311.26|309.66|311.37|309.77|311.26|309.66|0
1648466030000|2022-03-28 11:13:50|311.37|309.77|311.26|309.66|311.37|309.77|311.26|309.66|0
1648466040000|2022-03-28 11:14:00|311.37|309.77|311.48|309.88|311.48|309.88|311.26|309.66|0
1648466050000|2022-03-28 11:14:10|311.7|310.1|311.93|310.33|311.93|310.33|311.7|310.1|0
1648466060000|2022-03-28 11:14:20|312.15|310.55|312.15|310.55|312.15|310.55|312.15|310.55|0
1648466070000|2022-03-28 11:14:30|312.03|310.43|311.93|310.33|312.03|310.43|311.93|310.33|0
1648466090000|2022-03-28 11:14:50|312.15|310.55|311.93|310.33|312.15|310.55|311.93|310.33|0
1648466100000|2022-03-28 11:15:00|311.81|310.21|311.7|310.1|311.81|310.21|311.7|310.1|0
1648466110000|2022-03-28 11:15:10|311.93|310.33|311.81|310.21|311.93|310.33|311.81|310.21|0
1648466120000|2022-03-28 11:15:20|311.92|310.32|311.92|310.32|311.92|310.32|311.92|310.32|0
1648466130000|2022-03-28 11:15:30|311.7|310.1|311.7|310.1|311.7|310.1|311.7|310.1|0
1648466140000|2022-03-28 11:15:40|311.81|310.21|312.15|310.55|312.15|310.55|311.81|310.21|0
1648466150000|2022-03-28 11:15:50|311.92|310.32|311.92|310.32|311.92|310.32|311.7|310.1|0
1648466160000|2022-03-28 11:16:00|311.81|310.21|312.15|310.55|312.15|310.55|311.81|310.21|0
1648466170000|2022-03-28 11:16:10|311.92|310.32|311.92|310.32|311.92|310.32|311.92|310.32|0
1648466180000|2022-03-28 11:16:20|311.81|310.21|311.92|310.32|311.92|310.32|311.81|310.21|0
1648466190000|2022-03-28 11:16:30|312.03|310.43|311.7|310.1|312.03|310.43|311.7|310.1|0
1648466200000|2022-03-28 11:16:40|311.81|310.21|311.7|310.1|311.81|310.21|311.7|310.1|0
1648466210000|2022-03-28 11:16:50|312.15|310.55|312.25|310.65|312.25|310.65|312.15|310.55|0
1648466220000|2022-03-28 11:17:00|312.15|310.55|312.15|310.55|312.37|310.77|312.15|310.55|0
1648466230000|2022-03-28 11:17:10|312.59|310.99|313.03|311.43|313.03|311.43|312.59|310.99|0
1648466240000|2022-03-28 11:17:20|313.14|311.54|313.14|311.54|313.14|311.54|313.14|311.54|0
1648466250000|2022-03-28 11:17:30|313.03|311.43|313.25|311.65|313.25|311.65|313.03|311.43|0
1648466260000|2022-03-28 11:17:40|313.03|311.43|313.03|311.43|313.03|311.43|313.03|311.43|0
1648466270000|2022-03-28 11:17:50|313.25|311.65|313.25|311.65|313.25|311.65|313.25|311.65|0
1648466280000|2022-03-28 11:18:00|313.48|311.88|313.48|311.88|313.58|311.98|313.48|311.88|0
1648466290000|2022-03-28 11:18:10|313.58|311.98|313.48|311.88|313.7|312.1|313.48|311.88|0
1648466300000|2022-03-28 11:18:20|313.25|311.65|313.14|311.54|313.25|311.65|313.14|311.54|0
1648466310000|2022-03-28 11:18:30|313.25|311.65|313.25|311.65|313.25|311.65|313.25|311.65|0
1648466320000|2022-03-28 11:18:40|313.48|311.88|313.48|311.88|313.58|311.98|313.48|311.88|0
1648466330000|2022-03-28 11:18:50|313.58|311.98|313.48|311.88|313.7|312.1|313.48|311.88|0
1648466340000|2022-03-28 11:19:00|313.7|312.1|313.8|312.2|313.92|312.32|313.7|312.1|0
1648466350000|2022-03-28 11:19:10|313.92|312.32|314.36|312.76|314.36|312.76|313.92|312.32|0
1648466360000|2022-03-28 11:19:20|314.14|312.54|314.36|312.76|314.36|312.76|314.14|312.54|0
1648466370000|2022-03-28 11:19:30|314.59|312.99|314.36|312.76|314.59|312.99|314.36|312.76|0
1648466380000|2022-03-28 11:19:40|314.59|312.99|314.59|312.99|314.59|312.99|314.59|312.99|0
1648466400000|2022-03-28 11:20:00|314.36|312.76|314.36|312.76|314.36|312.76|314.36|312.76|0
1648466420000|2022-03-28 11:20:20|314.59|312.99|314.81|313.21|314.81|313.21|314.59|312.99|0
1648466430000|2022-03-28 11:20:30|314.59|312.99|314.81|313.21|314.81|313.21|314.59|312.99|0
1648466440000|2022-03-28 11:20:40|314.59|312.99|314.36|312.76|314.59|312.99|314.36|312.76|0
1648466450000|2022-03-28 11:20:50|314.14|312.54|314.36|312.76|314.36|312.76|314.14|312.54|0
1648466460000|2022-03-28 11:21:00|314.58|312.98|314.36|312.76|314.58|312.98|314.36|312.76|0
1648466470000|2022-03-28 11:21:10|314.14|312.54|314.36|312.76|314.47|312.87|314.14|312.54|0
1648466480000|2022-03-28 11:21:20|314.58|312.98|314.58|312.98|314.58|312.98|314.58|312.98|0
1648466490000|2022-03-28 11:21:30|314.36|312.76|314.14|312.54|314.36|312.76|314.14|312.54|0
1648466510000|2022-03-28 11:21:50|313.92|312.32|313.69|312.09|313.92|312.32|313.47|311.87|0
1648466520000|2022-03-28 11:22:00|313.8|312.2|313.69|312.09|313.8|312.2|313.69|312.09|0
1648466530000|2022-03-28 11:22:10|313.92|312.32|313.92|312.32|313.92|312.32|313.92|312.32|0
1648466540000|2022-03-28 11:22:20|314.14|312.54|314.14|312.54|314.14|312.54|314.14|312.54|0
1648466560000|2022-03-28 11:22:40|313.92|312.32|314.14|312.54|314.14|312.54|313.92|312.32|0
1648466570000|2022-03-28 11:22:50|313.69|312.09|313.92|312.32|313.92|312.32|313.69|312.09|0
1648466580000|2022-03-28 11:23:00|313.69|312.09|313.92|312.32|313.92|312.32|313.69|312.09|0
1648466590000|2022-03-28 11:23:10|313.69|312.09|313.25|311.65|313.69|312.09|313.25|311.65|0
1648466600000|2022-03-28 11:23:20|313.47|311.87|313.47|311.87|313.47|311.87|313.47|311.87|0
1648466610000|2022-03-28 11:23:30|313.69|312.09|313.69|312.09|313.69|312.09|313.69|312.09|0
1648466620000|2022-03-28 11:23:40|313.58|311.98|313.69|312.09|313.69|312.09|313.47|311.87|0
1648466630000|2022-03-28 11:23:50|313.47|311.87|313.69|312.09|313.69|312.09|313.47|311.87|0
1648466640000|2022-03-28 11:24:00|313.91|312.31|313.91|312.31|313.91|312.31|313.69|312.09|0
1648466660000|2022-03-28 11:24:20|314.02|312.42|314.02|312.42|314.02|312.42|314.02|312.42|0
1648466670000|2022-03-28 11:24:30|314.14|312.54|313.91|312.31|314.14|312.54|313.69|312.09|0
1648466680000|2022-03-28 11:24:40|314.14|312.54|314.14|312.54|314.14|312.54|314.14|312.54|0
1648466690000|2022-03-28 11:24:50|313.91|312.31|314.14|312.54|314.14|312.54|313.91|312.31|0
1648466710000|2022-03-28 11:25:10|314.24|312.64|314.14|312.54|314.36|312.76|314.14|312.54|0
1648466720000|2022-03-28 11:25:20|314.36|312.76|314.36|312.76|314.36|312.76|314.36|312.76|0
1648466730000|2022-03-28 11:25:30|314.46|312.86|314.36|312.76|314.46|312.86|314.36|312.76|0
1648466740000|2022-03-28 11:25:40|314.14|312.54|313.91|312.31|314.14|312.54|313.91|312.31|0
1648466750000|2022-03-28 11:25:50|314.14|312.54|314.14|312.54|314.14|312.54|314.14|312.54|0
1648466760000|2022-03-28 11:26:00|314.24|312.64|314.24|312.64|314.24|312.64|314.24|312.64|0
1648466770000|2022-03-28 11:26:10|314.36|312.76|314.36|312.76|314.36|312.76|314.36|312.76|0
1648466790000|2022-03-28 11:26:30|314.58|312.98|314.13|312.53|314.58|312.98|314.13|312.53|0
1648466800000|2022-03-28 11:26:40|314.36|312.76|314.36|312.76|314.36|312.76|314.13|312.53|0
1648466810000|2022-03-28 11:26:50|314.58|312.98|314.58|312.98|314.58|312.98|314.58|312.98|0
1648466820000|2022-03-28 11:27:00|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648466830000|2022-03-28 11:27:10|314.58|312.98|314.13|312.53|314.58|312.98|314.13|312.53|0
1648466840000|2022-03-28 11:27:20|314.36|312.76|314.58|312.98|314.58|312.98|314.36|312.76|0
1648466850000|2022-03-28 11:27:30|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648466860000|2022-03-28 11:27:40|314.58|312.98|314.58|312.98|314.58|312.98|314.58|312.98|0
1648466870000|2022-03-28 11:27:50|314.36|312.76|314.36|312.76|314.36|312.76|314.13|312.53|0
1648466880000|2022-03-28 11:28:00|314.58|312.98|314.58|312.98|314.58|312.98|314.58|312.98|0
1648466890000|2022-03-28 11:28:10|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648466910000|2022-03-28 11:28:30|314.58|312.98|314.36|312.76|314.58|312.98|314.36|312.76|0
1648466920000|2022-03-28 11:28:40|314.35|312.75|314.13|312.53|314.35|312.75|314.13|312.53|0
1648466930000|2022-03-28 11:28:50|314.35|312.75|314.35|312.75|314.35|312.75|314.35|312.75|0
1648466940000|2022-03-28 11:29:00|314.58|312.98|314.58|312.98|314.58|312.98|314.58|312.98|0
1648466950000|2022-03-28 11:29:10|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648466960000|2022-03-28 11:29:20|314.58|312.98|314.58|312.98|314.8|313.2|314.58|312.98|0
1648466970000|2022-03-28 11:29:30|314.35|312.75|314.58|312.98|314.58|312.98|314.35|312.75|0
1648466990000|2022-03-28 11:29:50|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648467000000|2022-03-28 11:30:00|314.58|312.98|314.58|312.98|314.58|312.98|314.58|312.98|0
1648467010000|2022-03-28 11:30:10|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648467030000|2022-03-28 11:30:30|314.58|312.98|314.8|313.2|314.8|313.2|314.58|312.98|0
1648467040000|2022-03-28 11:30:40|314.58|312.98|314.58|312.98|314.8|313.2|314.58|312.98|0
1648467060000|2022-03-28 11:31:00|314.57|312.97|314.57|312.97|314.57|312.97|314.57|312.97|0
1648467070000|2022-03-28 11:31:10|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648467090000|2022-03-28 11:31:30|316.58|314.98|316.58|314.98|316.58|314.98|316.58|314.98|0
1648467100000|2022-03-28 11:31:40|316.36|314.76|316.13|314.53|316.36|314.76|315.91|314.31|0
1648467110000|2022-03-28 11:31:50|316.36|314.76|315.91|314.31|316.36|314.76|315.91|314.31|0
1648467120000|2022-03-28 11:32:00|316.13|314.53|316.13|314.53|316.13|314.53|316.13|314.53|0
1648467130000|2022-03-28 11:32:10|315.91|314.31|315.46|313.86|315.91|314.31|315.46|313.86|0
1648467150000|2022-03-28 11:32:30|315.69|314.09|315.46|313.86|315.69|314.09|315.46|313.86|0
1648467160000|2022-03-28 11:32:40|315.69|314.09|315.69|314.09|315.69|314.09|315.69|314.09|0
1648467170000|2022-03-28 11:32:50|315.91|314.31|315.57|313.97|315.91|314.31|315.57|313.97|0
1648467180000|2022-03-28 11:33:00|315.46|313.86|315.24|313.64|315.46|313.86|315.24|313.64|0
1648467190000|2022-03-28 11:33:10|314.8|313.2|315.02|313.42|315.24|313.64|314.8|313.2|0
1648467200000|2022-03-28 11:33:20|314.8|313.2|314.8|313.2|314.8|313.2|314.8|313.2|0
1648467210000|2022-03-28 11:33:30|315.24|313.64|315.02|313.42|315.24|313.64|315.02|313.42|0
1648467220000|2022-03-28 11:33:40|315.12|313.52|315.24|313.64|315.24|313.64|315.02|313.42|0
1648467240000|2022-03-28 11:34:00|315.46|313.86|315.68|314.08|315.68|314.08|315.46|313.86|0
1648467250000|2022-03-28 11:34:10|315.46|313.86|315.46|313.86|315.46|313.86|315.24|313.64|0
1648467260000|2022-03-28 11:34:20|315.24|313.64|315.24|313.64|315.24|313.64|315.24|313.64|0
1648467270000|2022-03-28 11:34:30|315.46|313.86|315.46|313.86|315.46|313.86|315.24|313.64|0
1648467280000|2022-03-28 11:34:40|315.68|314.08|316.13|314.53|316.13|314.53|315.68|314.08|0
1648467300000|2022-03-28 11:35:00|316.35|314.75|316.35|314.75|316.35|314.75|316.35|314.75|0
1648467310000|2022-03-28 11:35:10|316.13|314.53|316.35|314.75|316.35|314.75|316.13|314.53|0
1648467320000|2022-03-28 11:35:20|316.13|314.53|316.35|314.75|316.35|314.75|316.13|314.53|0
1648467330000|2022-03-28 11:35:30|316.57|314.97|316.35|314.75|316.57|314.97|316.35|314.75|0
1648467340000|2022-03-28 11:35:40|316.13|314.53|316.46|314.86|316.46|314.86|316.13|314.53|0
1648467350000|2022-03-28 11:35:50|316.35|314.75|316.13|314.53|316.35|314.75|316.13|314.53|0
1648467360000|2022-03-28 11:36:00|315.91|314.31|316.13|314.53|316.13|314.53|315.91|314.31|0
1648467370000|2022-03-28 11:36:10|316.35|314.75|316.57|314.97|316.57|314.97|316.35|314.75|0
1648467380000|2022-03-28 11:36:20|316.35|314.75|316.35|314.75|316.35|314.75|316.35|314.75|0
1648467390000|2022-03-28 11:36:30|316.57|314.97|317.46|315.86|317.46|315.86|316.57|314.97|0
1648467400000|2022-03-28 11:36:40|317.24|315.64|317.24|315.64|317.46|315.86|317.24|315.64|0
1648467410000|2022-03-28 11:36:50|317.46|315.86|317.69|316.09|317.91|316.31|317.46|315.86|0
1648467420000|2022-03-28 11:37:00|317.24|315.64|317.24|315.64|317.46|315.86|317.24|315.64|0
1648467430000|2022-03-28 11:37:10|317.02|315.42|317.13|315.53|317.13|315.53|317.02|315.42|0
1648467440000|2022-03-28 11:37:20|317.24|315.64|317.24|315.64|317.24|315.64|317.24|315.64|0
1648467450000|2022-03-28 11:37:30|317.46|315.86|317.46|315.86|317.46|315.86|317.46|315.86|0
1648467460000|2022-03-28 11:37:40|317.24|315.64|317.24|315.64|317.24|315.64|317.24|315.64|0
1648467470000|2022-03-28 11:37:50|317.02|315.42|316.79|315.19|317.02|315.42|316.57|314.97|0
1648467480000|2022-03-28 11:38:00|317.02|315.42|316.79|315.19|317.02|315.42|316.79|315.19|0
1648467500000|2022-03-28 11:38:20|316.9|315.3|317.02|315.42|317.02|315.42|316.9|315.3|0
1648467510000|2022-03-28 11:38:30|316.79|315.19|317.02|315.42|317.02|315.42|316.79|315.19|0
1648467520000|2022-03-28 11:38:40|317.24|315.64|317.24|315.64|317.24|315.64|317.12|315.52|0
1648467550000|2022-03-28 11:39:10|317.02|315.42|317.02|315.42|317.02|315.42|317.02|315.42|0
1648467570000|2022-03-28 11:39:30|317.12|315.52|317.24|315.64|317.46|315.86|317.12|315.52|0
1648467580000|2022-03-28 11:39:40|317.35|315.75|317.02|315.42|317.35|315.75|317.02|315.42|0
1648467590000|2022-03-28 11:39:50|317.24|315.64|316.79|315.19|317.24|315.64|316.79|315.19|0
1648467610000|2022-03-28 11:40:10|316.57|314.97|315.23|313.63|316.57|314.97|315.23|313.63|0
1648467620000|2022-03-28 11:40:20|315.01|313.41|315.23|313.63|315.23|313.63|315.01|313.41|0
1648467630000|2022-03-28 11:40:30|315.01|313.41|315.12|313.52|315.23|313.63|315.01|313.41|0
1648467640000|2022-03-28 11:40:40|315.23|313.63|315.23|313.63|315.23|313.63|315.01|313.41|0
1648467650000|2022-03-28 11:40:50|315.46|313.86|314.79|313.19|315.46|313.86|314.79|313.19|0
1648467660000|2022-03-28 11:41:00|315.01|313.41|315.01|313.41|315.01|313.41|314.79|313.19|0
1648467670000|2022-03-28 11:41:10|315.68|314.08|315.45|313.85|315.9|314.3|315.45|313.85|0
1648467680000|2022-03-28 11:41:20|315.34|313.74|315.45|313.85|315.68|314.08|315.23|313.63|0
1648467690000|2022-03-28 11:41:30|315.68|314.08|315.9|314.3|315.9|314.3|315.68|314.08|0
1648467710000|2022-03-28 11:41:50|316.12|314.52|316.12|314.52|316.12|314.52|316.12|314.52|0
1648467720000|2022-03-28 11:42:00|315.9|314.3|315.68|314.08|315.9|314.3|315.68|314.08|0
1648467740000|2022-03-28 11:42:20|315.9|314.3|315.68|314.08|315.9|314.3|315.68|314.08|0
1648467750000|2022-03-28 11:42:30|315.45|313.85|315.23|313.63|315.45|313.85|315.23|313.63|0
1648467760000|2022-03-28 11:42:40|315.45|313.85|315.68|314.08|315.68|314.08|315.34|313.74|0
1648467770000|2022-03-28 11:42:50|315.45|313.85|315.45|313.85|315.45|313.85|315.45|313.85|0
1648467780000|2022-03-28 11:43:00|315.23|313.63|315.23|313.63|315.23|313.63|315.23|313.63|0
1648467790000|2022-03-28 11:43:10|315.01|313.41|315.01|313.41|315.01|313.41|315.01|313.41|0
1648467800000|2022-03-28 11:43:20|315.23|313.63|315.01|313.41|315.23|313.63|315.01|313.41|0
1648467810000|2022-03-28 11:43:30|315.23|313.63|315.23|313.63|315.23|313.63|315.01|313.41|0
1648467830000|2022-03-28 11:43:50|315.45|313.85|315.45|313.85|315.45|313.85|315.45|313.85|0
1648467840000|2022-03-28 11:44:00|315.56|313.96|315.45|313.85|315.56|313.96|315.23|313.63|0
1648467850000|2022-03-28 11:44:10|315.67|314.07|315.67|314.07|315.67|314.07|315.67|314.07|0
1648467860000|2022-03-28 11:44:20|315.9|314.3|316.12|314.52|316.12|314.52|315.9|314.3|0
1648467870000|2022-03-28 11:44:30|316|314.4|316.23|314.63|316.23|314.63|315.9|314.3|0
1648467880000|2022-03-28 11:44:40|316.01|314.41|316.23|314.63|316.23|314.63|316.01|314.41|0
1648467890000|2022-03-28 11:44:50|316.01|314.41|316.01|314.41|316.01|314.41|316.01|314.41|0
1648467900000|2022-03-28 11:45:00|316.11|314.51|316.01|314.41|316.11|314.51|316.01|314.41|0
1648467910000|2022-03-28 11:45:10|316.23|314.63|316.23|314.63|316.23|314.63|316.23|314.63|0
1648467930000|2022-03-28 11:45:30|316.45|314.85|316.67|315.07|316.67|315.07|316.45|314.85|0
1648467940000|2022-03-28 11:45:40|316.45|314.85|316.45|314.85|316.45|314.85|316.45|314.85|0
1648467950000|2022-03-28 11:45:50|316.67|315.07|316.67|315.07|316.67|315.07|316.67|315.07|0
1648467960000|2022-03-28 11:46:00|316.56|314.96|316.67|315.07|316.67|315.07|316.56|314.96|0
1648467970000|2022-03-28 11:46:10|316.56|314.96|316.56|314.96|316.56|314.96|316.56|314.96|0
1648467980000|2022-03-28 11:46:20|316.45|314.85|316.01|314.41|316.45|314.85|316.01|314.41|0
1648468000000|2022-03-28 11:46:40|316.23|314.63|316.23|314.63|316.23|314.63|316.23|314.63|0
1648468010000|2022-03-28 11:46:50|316.33|314.73|316.33|314.73|316.33|314.73|316.23|314.63|0
1648468020000|2022-03-28 11:47:00|316.23|314.63|316.45|314.85|316.45|314.85|316.23|314.63|0
1648468030000|2022-03-28 11:47:10|316.67|315.07|316.67|315.07|316.78|315.18|316.67|315.07|0
1648468040000|2022-03-28 11:47:20|316.89|315.29|316.89|315.29|316.89|315.29|316.89|315.29|0
1648468050000|2022-03-28 11:47:30|316.67|315.07|316.67|315.07|316.89|315.29|316.67|315.07|0
1648468060000|2022-03-28 11:47:40|316.45|314.85|316.45|314.85|316.45|314.85|316.45|314.85|0
1648468070000|2022-03-28 11:47:50|316.23|314.63|316.23|314.63|316.23|314.63|316.23|314.63|0
1648468080000|2022-03-28 11:48:00|316.33|314.73|316.45|314.85|316.45|314.85|316.33|314.73|0
1648468090000|2022-03-28 11:48:10|316.23|314.63|316.23|314.63|316.23|314.63|316.23|314.63|0
1648468100000|2022-03-28 11:48:20|316.33|314.73|316.45|314.85|316.45|314.85|316.23|314.63|0
1648468110000|2022-03-28 11:48:30|316.56|314.96|316.45|314.85|316.56|314.96|316.45|314.85|0
1648468120000|2022-03-28 11:48:40|316.23|314.63|316.45|314.85|316.45|314.85|316.23|314.63|0
1648468130000|2022-03-28 11:48:50|316.67|315.07|316.67|315.07|316.67|315.07|316.67|315.07|0
1648468140000|2022-03-28 11:49:00|316.45|314.85|316.67|315.07|316.67|315.07|316.45|314.85|0
1648468150000|2022-03-28 11:49:10|316.45|314.85|316.45|314.85|316.45|314.85|316.45|314.85|0
1648468170000|2022-03-28 11:49:30|316.67|315.07|317.11|315.51|317.11|315.51|316.67|315.07|0
1648468180000|2022-03-28 11:49:40|317.34|315.74|317.22|315.62|317.34|315.74|317.11|315.51|0
1648468190000|2022-03-28 11:49:50|317.34|315.74|317.11|315.51|317.34|315.74|317.11|315.51|0
1648468200000|2022-03-28 11:50:00|317.34|315.74|317.34|315.74|317.34|315.74|317.34|315.74|0
1648468210000|2022-03-28 11:50:10|317.11|315.51|317.11|315.51|317.22|315.62|317.11|315.51|0
1648468220000|2022-03-28 11:50:20|316.89|315.29|316.89|315.29|316.89|315.29|316.89|315.29|0
1648468240000|2022-03-28 11:50:40|316.67|315.07|316.67|315.07|316.67|315.07|316.67|315.07|0
1648468260000|2022-03-28 11:51:00|316.45|314.85|316.77|315.17|316.78|315.18|316.45|314.85|0
1648468270000|2022-03-28 11:51:10|316.67|315.07|316.55|314.95|316.67|315.07|316.55|314.95|0
1648468280000|2022-03-28 11:51:20|316.45|314.85|316.45|314.85|316.45|314.85|316.45|314.85|0
1648468290000|2022-03-28 11:51:30|316.22|314.62|316.22|314.62|316.22|314.62|316.22|314.62|0
1648468300000|2022-03-28 11:51:40|316|314.4|316.22|314.62|316.22|314.62|316|314.4|0
1648468310000|2022-03-28 11:51:50|316.45|314.85|316|314.4|316.67|315.07|316|314.4|0
1648468320000|2022-03-28 11:52:00|315.78|314.18|316.22|314.62|316.22|314.62|315.78|314.18|0
1648468330000|2022-03-28 11:52:10|316|314.4|316|314.4|316|314.4|316|314.4|0
1648468390000|2022-03-28 11:53:10|316.11|314.51|316|314.4|316.11|314.51|316|314.4|0
1648468400000|2022-03-28 11:53:20|316.11|314.51|316|314.4|316.22|314.62|316|314.4|0
1648468410000|2022-03-28 11:53:30|315.78|314.18|315.55|313.95|315.78|314.18|315.55|313.95|0
1648468420000|2022-03-28 11:53:40|315.78|314.18|315.55|313.95|315.78|314.18|315.55|313.95|0
1648468430000|2022-03-28 11:53:50|315.66|314.06|316|314.4|316|314.4|315.66|314.06|0
1648468440000|2022-03-28 11:54:00|316.1|314.5|316.1|314.5|316.1|314.5|316.1|314.5|0
1648468450000|2022-03-28 11:54:10|316|314.4|316|314.4|316|314.4|316|314.4|0
1648468460000|2022-03-28 11:54:20|316.22|314.62|316.89|315.29|316.89|315.29|316.1|314.5|0
1648468470000|2022-03-28 11:54:30|316.66|315.06|316.66|315.06|316.66|315.06|316.66|315.06|0
1648468480000|2022-03-28 11:54:40|316.89|315.29|316.44|314.84|316.89|315.29|316.44|314.84|0
1648468490000|2022-03-28 11:54:50|316.55|314.95|316.44|314.84|316.55|314.95|316.44|314.84|0
1648468500000|2022-03-28 11:55:00|316.33|314.73|316.44|314.84|316.44|314.84|316.33|314.73|0
1648468510000|2022-03-28 11:55:10|316.22|314.62|316|314.4|316.22|314.62|315.77|314.17|0
1648468530000|2022-03-28 11:55:30|315.77|314.17|315.77|314.17|315.88|314.28|315.77|314.17|0
1648468550000|2022-03-28 11:55:50|315.66|314.06|316.22|314.62|316.22|314.62|315.66|314.06|0
1648468560000|2022-03-28 11:56:00|316|314.4|316.44|314.84|316.44|314.84|316|314.4|0
1648468570000|2022-03-28 11:56:10|316.33|314.73|316.44|314.84|316.44|314.84|316.33|314.73|0
1648468580000|2022-03-28 11:56:20|316.89|315.29|316.89|315.29|317.11|315.51|316.89|315.29|0
1648468590000|2022-03-28 11:56:30|316.44|314.84|316.89|315.29|316.89|315.29|316.44|314.84|0
1648468600000|2022-03-28 11:56:40|317.11|315.51|317.11|315.51|317.11|315.51|317.11|315.51|0
1648468610000|2022-03-28 11:56:50|316.99|315.39|316.99|315.39|316.99|315.39|316.99|315.39|0
1648468620000|2022-03-28 11:57:00|316.88|315.28|317.11|315.51|317.11|315.51|316.88|315.28|0
1648468630000|2022-03-28 11:57:10|317.21|315.61|317.21|315.61|317.33|315.73|317.21|315.61|0
1648468640000|2022-03-28 11:57:20|317.33|315.73|317.11|315.51|317.33|315.73|316.88|315.28|0
1648468650000|2022-03-28 11:57:30|317.33|315.73|317.33|315.73|317.55|315.95|317.33|315.73|0
1648468660000|2022-03-28 11:57:40|317.55|315.95|317.33|315.73|317.55|315.95|317.33|315.73|0
1648468670000|2022-03-28 11:57:50|317.11|315.51|317.11|315.51|317.11|315.51|317.11|315.51|0
1648468680000|2022-03-28 11:58:00|316.88|315.28|316.88|315.28|316.88|315.28|316.88|315.28|0
1648468690000|2022-03-28 11:58:10|317.11|315.51|317.11|315.51|317.11|315.51|317.11|315.51|0
1648468700000|2022-03-28 11:58:20|316.88|315.28|316.88|315.28|316.88|315.28|316.88|315.28|0
1648468710000|2022-03-28 11:58:30|316.66|315.06|316.44|314.84|316.66|315.06|316.44|314.84|0
1648468720000|2022-03-28 11:58:40|316.55|314.95|316.66|315.06|316.66|315.06|316.44|314.84|0
1648468730000|2022-03-28 11:58:50|316.88|315.28|316.66|315.06|316.88|315.28|316.66|315.06|0
1648468740000|2022-03-28 11:59:00|316.77|315.17|316.88|315.28|316.88|315.28|316.77|315.17|0
1648468750000|2022-03-28 11:59:10|316.77|315.17|316.88|315.28|316.88|315.28|316.77|315.17|0
1648468760000|2022-03-28 11:59:20|317.11|315.51|317.1|315.5|317.11|315.51|317.1|315.5|0
1648468770000|2022-03-28 11:59:30|317.33|315.73|317.1|315.5|317.33|315.73|317.1|315.5|0
1648468780000|2022-03-28 11:59:40|317.33|315.73|317.1|315.5|317.33|315.73|317.1|315.5|0
1648468790000|2022-03-28 11:59:50|317.21|315.61|317.21|315.61|317.21|315.61|317.1|315.5|0
1648468800000|2022-03-28 12:00:00|317.1|315.5|317.1|315.5|317.77|316.17|317.1|315.5|0
1648468810000|2022-03-28 12:00:10|316.88|315.28|316.99|315.39|317.1|315.5|316.88|315.28|0
1648468820000|2022-03-28 12:00:20|316.66|315.06|316.44|314.84|316.66|315.06|316.44|314.84|0
1648468830000|2022-03-28 12:00:30|316.21|314.61|316.88|315.28|316.88|315.28|316.21|314.61|0
1648468840000|2022-03-28 12:00:40|317.1|315.5|317.1|315.5|317.33|315.73|317.1|315.5|0
1648468860000|2022-03-28 12:01:00|316.66|315.06|315.55|313.95|316.66|315.06|315.55|313.95|0
1648468870000|2022-03-28 12:01:10|315.32|313.72|315.77|314.17|315.77|314.17|315.32|313.72|0
1648468880000|2022-03-28 12:01:20|315.65|314.05|315.55|313.95|315.65|314.05|315.32|313.72|0
1648468890000|2022-03-28 12:01:30|315.32|313.72|315.55|313.95|315.55|313.95|315.32|313.72|0
1648468900000|2022-03-28 12:01:40|315.77|314.17|315.77|314.17|315.77|314.17|315.77|314.17|0
1648468910000|2022-03-28 12:01:50|315.99|314.39|315.77|314.17|315.99|314.39|315.55|313.95|0
1648468920000|2022-03-28 12:02:00|315.55|313.95|315.55|313.95|315.77|314.17|315.55|313.95|0
1648468930000|2022-03-28 12:02:10|315.32|313.72|315.55|313.95|315.55|313.95|315.32|313.72|0
1648468940000|2022-03-28 12:02:20|315.32|313.72|315.21|313.61|315.32|313.72|315.21|313.61|0
1648468950000|2022-03-28 12:02:30|315.32|313.72|315.1|313.5|315.32|313.72|315.1|313.5|0
1648468960000|2022-03-28 12:02:40|315.32|313.72|314.99|313.39|315.32|313.72|314.99|313.39|0
1648468970000|2022-03-28 12:02:50|315.1|313.5|315.32|313.72|315.32|313.72|315.1|313.5|0
1648468980000|2022-03-28 12:03:00|315.21|313.61|315.1|313.5|315.32|313.72|315.1|313.5|0
1648468990000|2022-03-28 12:03:10|315.21|313.61|315.1|313.5|315.21|313.61|315.1|313.5|0
1648469000000|2022-03-28 12:03:20|315.32|313.72|315.32|313.72|315.32|313.72|315.32|313.72|0
1648469010000|2022-03-28 12:03:30|315.54|313.94|315.54|313.94|315.54|313.94|315.54|313.94|0
1648469020000|2022-03-28 12:03:40|315.32|313.72|315.32|313.72|315.32|313.72|315.32|313.72|0
1648469030000|2022-03-28 12:03:50|315.1|313.5|315.1|313.5|315.21|313.61|315.1|313.5|0
1648469040000|2022-03-28 12:04:00|315.21|313.61|315.32|313.72|315.32|313.72|315.21|313.61|0
1648469050000|2022-03-28 12:04:10|315.1|313.5|315.54|313.94|315.54|313.94|315.1|313.5|0
1648469070000|2022-03-28 12:04:30|315.21|313.61|315.1|313.5|315.21|313.61|315.1|313.5|0
1648469080000|2022-03-28 12:04:40|314.98|313.38|315.1|313.5|315.1|313.5|314.88|313.28|0
1648469090000|2022-03-28 12:04:50|315.21|313.61|315.54|313.94|315.54|313.94|315.21|313.61|0
1648469100000|2022-03-28 12:05:00|315.2|313.6|315.32|313.72|315.32|313.72|315.2|313.6|0
1648469130000|2022-03-28 12:05:30|315.43|313.83|315.32|313.72|315.43|313.83|315.32|313.72|0
1648469150000|2022-03-28 12:05:50|315.54|313.94|315.54|313.94|315.54|313.94|315.54|313.94|0
1648469160000|2022-03-28 12:06:00|315.32|313.72|315.32|313.72|315.32|313.72|315.32|313.72|0
1648469170000|2022-03-28 12:06:10|315.54|313.94|315.54|313.94|315.54|313.94|315.54|313.94|0
1648469180000|2022-03-28 12:06:20|315.76|314.16|315.76|314.16|315.99|314.39|315.76|314.16|0
1648469190000|2022-03-28 12:06:30|315.65|314.05|315.54|313.94|315.65|314.05|315.54|313.94|0
1648469200000|2022-03-28 12:06:40|315.32|313.72|315.32|313.72|315.32|313.72|315.32|313.72|0
1648469210000|2022-03-28 12:06:50|315.54|313.94|315.43|313.83|315.54|313.94|315.32|313.72|0
1648469220000|2022-03-28 12:07:00|315.54|313.94|315.54|313.94|315.54|313.94|315.43|313.83|0
1648469230000|2022-03-28 12:07:10|315.76|314.16|315.42|313.82|315.76|314.16|315.32|313.72|0
1648469240000|2022-03-28 12:07:20|315.54|313.94|315.42|313.82|315.54|313.94|315.42|313.82|0
1648469250000|2022-03-28 12:07:30|315.54|313.94|315.2|313.6|315.54|313.94|315.2|313.6|0
1648469260000|2022-03-28 12:07:40|315.1|313.5|315.1|313.5|315.1|313.5|315.1|313.5|0
1648469270000|2022-03-28 12:07:50|314.87|313.27|314.87|313.27|314.87|313.27|314.87|313.27|0
1648469280000|2022-03-28 12:08:00|314.76|313.16|315.32|313.72|315.32|313.72|314.65|313.05|0
1648469290000|2022-03-28 12:08:10|315.1|313.5|315.09|313.49|315.1|313.5|315.09|313.49|0
1648469300000|2022-03-28 12:08:20|315.2|313.6|315.09|313.49|315.2|313.6|315.09|313.49|0
1648469310000|2022-03-28 12:08:30|315.2|313.6|314.87|313.27|315.2|313.6|314.87|313.27|0
1648469320000|2022-03-28 12:08:40|315.09|313.49|315.32|313.72|315.32|313.72|315.09|313.49|0
1648469330000|2022-03-28 12:08:50|314.87|313.27|315.09|313.49|315.09|313.49|314.87|313.27|0
1648469340000|2022-03-28 12:09:00|315.2|313.6|315.09|313.49|315.2|313.6|315.09|313.49|0
1648469350000|2022-03-28 12:09:10|314.98|313.38|315.09|313.49|315.09|313.49|314.98|313.38|0
1648469360000|2022-03-28 12:09:20|315.2|313.6|314.87|313.27|315.2|313.6|314.87|313.27|0
1648469370000|2022-03-28 12:09:30|314.65|313.05|314.76|313.16|314.76|313.16|314.65|313.05|0
1648469380000|2022-03-28 12:09:40|314.65|313.05|314.65|313.05|314.65|313.05|314.65|313.05|0
1648469400000|2022-03-28 12:10:00|314.43|312.83|314.65|313.05|314.65|313.05|314.43|312.83|0
1648469410000|2022-03-28 12:10:10|314.87|313.27|314.87|313.27|314.87|313.27|314.87|313.27|0
1648469430000|2022-03-28 12:10:30|314.65|313.05|314.65|313.05|314.65|313.05|314.65|313.05|0
1648469440000|2022-03-28 12:10:40|314.75|313.15|314.43|312.83|314.75|313.15|314.43|312.83|0
1648469450000|2022-03-28 12:10:50|314.65|313.05|314.65|313.05|314.65|313.05|314.65|313.05|0
1648469460000|2022-03-28 12:11:00|314.43|312.83|313.76|312.16|314.43|312.83|313.76|312.16|0
1648469470000|2022-03-28 12:11:10|313.98|312.38|313.98|312.38|313.98|312.38|313.98|312.38|0
1648469480000|2022-03-28 12:11:20|313.76|312.16|313.54|311.94|313.76|312.16|313.54|311.94|0
1648469510000|2022-03-28 12:11:50|313.64|312.04|313.76|312.16|313.76|312.16|313.54|311.94|0
1648469520000|2022-03-28 12:12:00|313.87|312.27|313.98|312.38|313.98|312.38|313.87|312.27|0
1648469530000|2022-03-28 12:12:10|313.87|312.27|314.2|312.6|314.2|312.6|313.87|312.27|0
1648469550000|2022-03-28 12:12:30|314.09|312.49|314.2|312.6|314.2|312.6|314.09|312.49|0
1648469560000|2022-03-28 12:12:40|314.09|312.49|314.2|312.6|314.2|312.6|314.09|312.49|0
1648469580000|2022-03-28 12:13:00|313.98|312.38|313.98|312.38|313.98|312.38|313.98|312.38|0
1648469590000|2022-03-28 12:13:10|314.2|312.6|313.98|312.38|314.2|312.6|313.86|312.26|0
1648469600000|2022-03-28 12:13:20|313.76|312.16|313.76|312.16|313.76|312.16|313.76|312.16|0
1648469610000|2022-03-28 12:13:30|313.98|312.38|314.42|312.82|314.42|312.82|313.98|312.38|0
1648469620000|2022-03-28 12:13:40|314.65|313.05|314.42|312.82|314.65|313.05|314.42|312.82|0
1648469630000|2022-03-28 12:13:50|314.65|313.05|314.65|313.05|314.65|313.05|314.42|312.82|0
1648469640000|2022-03-28 12:14:00|314.42|312.82|314.64|313.04|314.64|313.04|314.42|312.82|0
1648469650000|2022-03-28 12:14:10|314.42|312.82|314.42|312.82|314.42|312.82|314.42|312.82|0
1648469660000|2022-03-28 12:14:20|314.2|312.6|314.2|312.6|314.2|312.6|314.2|312.6|0
1648469680000|2022-03-28 12:14:40|313.98|312.38|314.2|312.6|314.2|312.6|313.98|312.38|0
1648469690000|2022-03-28 12:14:50|313.98|312.38|313.98|312.38|314.2|312.6|313.98|312.38|0
1648469700000|2022-03-28 12:15:00|314.2|312.6|314.2|312.6|314.2|312.6|314.2|312.6|0
1648469710000|2022-03-28 12:15:10|314.42|312.82|314.42|312.82|314.42|312.82|314.42|312.82|0
1648469720000|2022-03-28 12:15:20|314.2|312.6|314.31|312.71|314.42|312.82|314.2|312.6|0
1648469730000|2022-03-28 12:15:30|314.42|312.82|314.31|312.71|314.42|312.82|314.31|312.71|0
1648469740000|2022-03-28 12:15:40|314.42|312.82|314.42|312.82|314.42|312.82|314.42|312.82|0
1648469750000|2022-03-28 12:15:50|314.64|313.04|314.42|312.82|314.64|313.04|314.42|312.82|0
1648469760000|2022-03-28 12:16:00|314.64|313.04|314.31|312.71|314.64|313.04|314.31|312.71|0
1648469770000|2022-03-28 12:16:10|314.2|312.6|313.98|312.38|314.42|312.82|313.98|312.38|0
1648469780000|2022-03-28 12:16:20|313.75|312.15|313.75|312.15|313.75|312.15|313.75|312.15|0
1648469790000|2022-03-28 12:16:30|314.2|312.6|314.64|313.04|314.64|313.04|314.2|312.6|0
1648469800000|2022-03-28 12:16:40|314.42|312.82|314.2|312.6|314.42|312.82|314.2|312.6|0
1648469810000|2022-03-28 12:16:50|314.08|312.48|314.2|312.6|314.2|312.6|314.08|312.48|0
1648469820000|2022-03-28 12:17:00|313.98|312.38|313.98|312.38|313.98|312.38|313.98|312.38|0
1648469830000|2022-03-28 12:17:10|314.2|312.6|314.2|312.6|314.2|312.6|314.2|312.6|0
1648469840000|2022-03-28 12:17:20|313.98|312.38|313.75|312.15|314.08|312.48|313.75|312.15|0
1648469850000|2022-03-28 12:17:30|313.64|312.04|313.53|311.93|313.75|312.15|313.53|311.93|0
1648469860000|2022-03-28 12:17:40|313.75|312.15|313.75|312.15|313.75|312.15|313.53|311.93|0
1648469880000|2022-03-28 12:18:00|313.64|312.04|313.53|311.93|313.97|312.37|313.53|311.93|0
1648469900000|2022-03-28 12:18:20|313.31|311.71|313.31|311.71|313.31|311.71|313.31|311.71|0
1648469920000|2022-03-28 12:18:40|313.19|311.59|313.09|311.49|313.19|311.59|313.09|311.49|0
1648469930000|2022-03-28 12:18:50|312.97|311.37|313.09|311.49|313.09|311.49|312.97|311.37|0
1648469940000|2022-03-28 12:19:00|313.19|311.59|313.09|311.49|313.19|311.59|313.09|311.49|0
1648469960000|2022-03-28 12:19:20|312.86|311.26|312.86|311.26|312.86|311.26|312.86|311.26|0
1648469970000|2022-03-28 12:19:30|312.64|311.04|312.42|310.82|312.64|311.04|312.42|310.82|0
1648469980000|2022-03-28 12:19:40|312.64|311.04|312.42|310.82|312.64|311.04|312.42|310.82|0
1648469990000|2022-03-28 12:19:50|312.64|311.04|312.31|310.71|312.64|311.04|312.31|310.71|0
1648470000000|2022-03-28 12:20:00|312.2|310.6|311.53|309.93|312.2|310.6|311.53|309.93|0
1648470010000|2022-03-28 12:20:10|311.76|310.16|311.31|309.71|311.76|310.16|311.31|309.71|0
1648470020000|2022-03-28 12:20:20|311.53|309.93|311.53|309.93|311.53|309.93|311.31|309.71|0
1648470030000|2022-03-28 12:20:30|311.31|309.71|310.43|308.83|311.31|309.71|310.43|308.83|0
1648470040000|2022-03-28 12:20:40|309.92|308.32|310.08|308.48|310.08|308.48|309.92|308.32|0
1648470050000|2022-03-28 12:20:50|310.19|308.59|310.3|308.7|310.3|308.7|310.19|308.59|0
1648470070000|2022-03-28 12:21:10|309.86|308.26|309.42|307.82|310.08|308.48|309.42|307.82|0
1648470080000|2022-03-28 12:21:20|309.86|308.26|309.86|308.26|310.08|308.48|309.86|308.26|0
1648470090000|2022-03-28 12:21:30|309.64|308.04|309.64|308.04|309.64|308.04|309.64|308.04|0
1648470100000|2022-03-28 12:21:40|309.42|307.82|309.86|308.26|309.86|308.26|309.42|307.82|0
1648470110000|2022-03-28 12:21:50|310.08|308.48|310.19|308.59|310.3|308.7|310.08|308.48|0
1648470120000|2022-03-28 12:22:00|310.52|308.92|310.52|308.92|310.74|309.14|310.52|308.92|0
1648470130000|2022-03-28 12:22:10|309.64|308.04|309.64|308.04|309.64|308.04|309.64|308.04|0
1648470140000|2022-03-28 12:22:20|309.42|307.82|309.42|307.82|309.42|307.82|309.42|307.82|0
1648470150000|2022-03-28 12:22:30|309.2|307.6|308.75|307.15|309.2|307.6|308.53|306.93|0
1648470160000|2022-03-28 12:22:40|308.97|307.37|309.42|307.82|309.42|307.82|308.97|307.37|0
1648470170000|2022-03-28 12:22:50|309.64|308.04|309.64|308.04|309.64|308.04|309.64|308.04|0
1648470180000|2022-03-28 12:23:00|309.74|308.14|309.64|308.04|309.86|308.26|309.64|308.04|0
1648470190000|2022-03-28 12:23:10|309.42|307.82|308.97|307.37|309.42|307.82|308.97|307.37|0
1648470200000|2022-03-28 12:23:20|309.42|307.82|309.19|307.59|309.42|307.82|309.19|307.59|0
1648470220000|2022-03-28 12:23:40|309.08|307.48|309.19|307.59|309.19|307.59|309.08|307.48|0
1648470230000|2022-03-28 12:23:50|309.41|307.81|308.97|307.37|309.41|307.81|308.97|307.37|0
1648470240000|2022-03-28 12:24:00|309.19|307.59|309.19|307.59|309.19|307.59|309.19|307.59|0
1648470250000|2022-03-28 12:24:10|309.41|307.81|309.64|308.04|309.64|308.04|309.41|307.81|0
1648470260000|2022-03-28 12:24:20|309.86|308.26|309.64|308.04|309.86|308.26|309.64|308.04|0
1648470270000|2022-03-28 12:24:30|309.41|307.81|309.19|307.59|309.41|307.81|309.19|307.59|0
1648470290000|2022-03-28 12:24:50|308.97|307.37|308.75|307.15|308.97|307.37|308.75|307.15|0
1648470300000|2022-03-28 12:25:00|308.86|307.26|309.41|307.81|309.41|307.81|308.86|307.26|0
1648470310000|2022-03-28 12:25:10|309.63|308.03|309.41|307.81|309.63|308.03|309.41|307.81|0
1648470320000|2022-03-28 12:25:20|309.63|308.03|310.08|308.48|310.08|308.48|309.63|308.03|0
1648470330000|2022-03-28 12:25:30|309.85|308.25|309.85|308.25|309.85|308.25|309.85|308.25|0
1648470340000|2022-03-28 12:25:40|310.08|308.48|310.08|308.48|310.08|308.48|310.08|308.48|0
1648470350000|2022-03-28 12:25:50|309.96|308.36|309.96|308.36|309.96|308.36|309.96|308.36|0
1648470360000|2022-03-28 12:26:00|310.08|308.48|310.18|308.58|310.18|308.58|310.08|308.48|0
1648470370000|2022-03-28 12:26:10|310.08|308.48|310.08|308.48|310.08|308.48|310.08|308.48|0
1648470380000|2022-03-28 12:26:20|310.3|308.7|310.3|308.7|310.3|308.7|310.3|308.7|0
1648470390000|2022-03-28 12:26:30|310.07|308.47|310.07|308.47|310.07|308.47|310.07|308.47|0
1648470400000|2022-03-28 12:26:40|310.18|308.58|310.07|308.47|310.18|308.58|310.07|308.47|0
1648470410000|2022-03-28 12:26:50|310.18|308.58|310.07|308.47|310.18|308.58|310.07|308.47|0
1648470420000|2022-03-28 12:27:00|310.18|308.58|310.07|308.47|310.18|308.58|310.07|308.47|0
1648470440000|2022-03-28 12:27:20|310.3|308.7|310.52|308.92|310.52|308.92|310.3|308.7|0
1648470450000|2022-03-28 12:27:30|310.74|309.14|310.74|309.14|310.74|309.14|310.74|309.14|0
1648470460000|2022-03-28 12:27:40|310.52|308.92|310.74|309.14|310.74|309.14|310.52|308.92|0
1648470470000|2022-03-28 12:27:50|310.96|309.36|310.52|308.92|310.96|309.36|310.52|308.92|0
1648470480000|2022-03-28 12:28:00|310.29|308.69|310.29|308.69|310.29|308.69|310.29|308.69|0
1648470490000|2022-03-28 12:28:10|310.4|308.8|310.4|308.8|310.4|308.8|310.29|308.69|0
1648470500000|2022-03-28 12:28:20|310.52|308.92|310.52|308.92|310.52|308.92|310.4|308.8|0
1648470510000|2022-03-28 12:28:30|310.51|308.91|310.51|308.91|310.51|308.91|310.29|308.69|0
1648470520000|2022-03-28 12:28:40|310.74|309.14|310.29|308.69|310.74|309.14|310.29|308.69|0
1648470530000|2022-03-28 12:28:50|310.4|308.8|310.29|308.69|310.4|308.8|310.29|308.69|0
1648470540000|2022-03-28 12:29:00|310.51|308.91|310.51|308.91|310.51|308.91|310.51|308.91|0
1648470560000|2022-03-28 12:29:20|310.4|308.8|310.29|308.69|310.51|308.91|310.29|308.69|0
1648470590000|2022-03-28 12:29:50|310.18|308.58|310.29|308.69|310.29|308.69|310.18|308.58|0
1648470600000|2022-03-28 12:30:00|310.51|308.91|310.96|309.36|310.96|309.36|310.51|308.91|0
1648470610000|2022-03-28 12:30:10|310.73|309.13|310.73|309.13|310.73|309.13|310.73|309.13|0
1648470620000|2022-03-28 12:30:20|310.51|308.91|310.29|308.69|310.51|308.91|310.29|308.69|0
1648470640000|2022-03-28 12:30:40|310.07|308.47|310.07|308.47|310.07|308.47|310.07|308.47|0
1648470650000|2022-03-28 12:30:50|310.18|308.58|310.18|308.58|310.18|308.58|310.07|308.47|0
1648470660000|2022-03-28 12:31:00|310.29|308.69|310.18|308.58|310.29|308.69|310.18|308.58|0
1648470670000|2022-03-28 12:31:10|310.29|308.69|310.29|308.69|310.29|308.69|310.29|308.69|0
1648470680000|2022-03-28 12:31:20|310.18|308.58|310.07|308.47|310.18|308.58|310.07|308.47|0
1648470690000|2022-03-28 12:31:30|309.95|308.35|309.95|308.35|309.95|308.35|309.95|308.35|0
1648470700000|2022-03-28 12:31:40|310.07|308.47|310.73|309.13|310.73|309.13|310.07|308.47|0
1648470710000|2022-03-28 12:31:50|310.51|308.91|310.18|308.58|310.51|308.91|310.18|308.58|0
1648470720000|2022-03-28 12:32:00|310.07|308.47|310.29|308.69|310.29|308.69|310.07|308.47|0
1648470730000|2022-03-28 12:32:10|310.51|308.91|310.29|308.69|310.51|308.91|310.29|308.69|0
1648470740000|2022-03-28 12:32:20|310.07|308.47|309.85|308.25|310.17|308.57|309.85|308.25|0
1648470750000|2022-03-28 12:32:30|309.63|308.03|309.63|308.03|309.63|308.03|309.41|307.81|0
1648470760000|2022-03-28 12:32:40|309.85|308.25|309.85|308.25|309.85|308.25|309.85|308.25|0
1648470770000|2022-03-28 12:32:50|309.73|308.13|309.85|308.25|309.85|308.25|309.63|308.03|0
1648470780000|2022-03-28 12:33:00|309.63|308.03|309.41|307.81|309.63|308.03|309.41|307.81|0
1648470790000|2022-03-28 12:33:10|309.63|308.03|309.63|308.03|309.63|308.03|309.63|308.03|0
1648470800000|2022-03-28 12:33:20|309.73|308.13|309.63|308.03|309.85|308.25|309.63|308.03|0
1648470810000|2022-03-28 12:33:30|309.85|308.25|309.85|308.25|309.95|308.35|309.85|308.25|0
1648470820000|2022-03-28 12:33:40|309.63|308.03|309.85|308.25|309.85|308.25|309.63|308.03|0
1648470830000|2022-03-28 12:33:50|309.63|308.03|309.63|308.03|309.63|308.03|309.63|308.03|0
1648470850000|2022-03-28 12:34:10|309.4|307.8|309.62|308.02|309.63|308.03|309.4|307.8|0
1648470860000|2022-03-28 12:34:20|309.85|308.25|309.85|308.25|309.85|308.25|309.85|308.25|0
1648470870000|2022-03-28 12:34:30|310.07|308.47|310.07|308.47|310.07|308.47|310.07|308.47|0
1648470880000|2022-03-28 12:34:40|309.85|308.25|309.85|308.25|309.85|308.25|309.85|308.25|0
1648470890000|2022-03-28 12:34:50|309.62|308.02|309.85|308.25|309.85|308.25|309.62|308.02|0
1648470900000|2022-03-28 12:35:00|310.07|308.47|309.85|308.25|310.07|308.47|309.85|308.25|0
1648470910000|2022-03-28 12:35:10|309.84|308.24|309.84|308.24|309.84|308.24|309.84|308.24|0
1648470920000|2022-03-28 12:35:20|309.95|308.35|309.95|308.35|309.95|308.35|309.95|308.35|0
1648470930000|2022-03-28 12:35:30|309.84|308.24|310.07|308.47|310.07|308.47|309.84|308.24|0
1648470940000|2022-03-28 12:35:40|309.84|308.24|309.84|308.24|309.84|308.24|309.84|308.24|0
1648470950000|2022-03-28 12:35:50|309.4|307.8|309.51|307.91|309.51|307.91|309.4|307.8|0
1648470960000|2022-03-28 12:36:00|309.4|307.8|308.96|307.36|309.4|307.8|308.96|307.36|0
1648470970000|2022-03-28 12:36:10|308.85|307.25|308.85|307.25|308.85|307.25|308.85|307.25|0
1648470980000|2022-03-28 12:36:20|308.96|307.36|308.96|307.36|308.96|307.36|308.96|307.36|0
1648471010000|2022-03-28 12:36:50|309.18|307.58|309.18|307.58|309.18|307.58|309.18|307.58|0
1648471020000|2022-03-28 12:37:00|309.07|307.47|308.74|307.14|309.18|307.58|308.74|307.14|0
1648471040000|2022-03-28 12:37:20|308.52|306.92|308.52|306.92|308.74|307.14|308.52|306.92|0
1648471050000|2022-03-28 12:37:30|308.74|307.14|308.62|307.02|308.74|307.14|308.52|306.92|0
1648471060000|2022-03-28 12:37:40|308.74|307.14|308.96|307.36|308.96|307.36|308.74|307.14|0
1648471070000|2022-03-28 12:37:50|308.84|307.24|308.74|307.14|308.96|307.36|308.74|307.14|0
1648471080000|2022-03-28 12:38:00|308.96|307.36|308.74|307.14|308.96|307.36|308.74|307.14|0
1648471100000|2022-03-28 12:38:20|308.52|306.92|308.62|307.02|308.62|307.02|308.4|306.8|0
1648471110000|2022-03-28 12:38:30|308.52|306.92|308.3|306.7|308.52|306.92|308.3|306.7|0
1648471130000|2022-03-28 12:38:50|307.85|306.25|308.3|306.7|308.52|306.92|307.85|306.25|0
1648471140000|2022-03-28 12:39:00|308.52|306.92|308.74|307.14|308.74|307.14|308.52|306.92|0
1648471160000|2022-03-28 12:39:20|308.52|306.92|308.74|307.14|308.74|307.14|308.52|306.92|0
1648471170000|2022-03-28 12:39:30|308.52|306.92|308.29|306.69|308.52|306.92|308.29|306.69|0
1648471180000|2022-03-28 12:39:40|308.52|306.92|308.52|306.92|308.52|306.92|308.52|306.92|0
1648471190000|2022-03-28 12:39:50|308.29|306.69|308.07|306.47|308.29|306.69|308.07|306.47|0
1648471200000|2022-03-28 12:40:00|308.18|306.58|307.85|306.25|308.18|306.58|307.74|306.14|0
1648471210000|2022-03-28 12:40:10|308.07|306.47|307.41|305.81|308.07|306.47|307.41|305.81|0
1648471220000|2022-03-28 12:40:20|307.63|306.03|307.19|305.59|307.63|306.03|306.97|305.37|0
1648471230000|2022-03-28 12:40:30|307.41|305.81|307.19|305.59|307.41|305.81|307.19|305.59|0
1648471240000|2022-03-28 12:40:40|306.53|304.93|306.09|304.49|306.53|304.93|306.09|304.49|0
1648471250000|2022-03-28 12:40:50|305.87|304.27|305.43|303.83|306.09|304.49|305.43|303.83|0
1648471260000|2022-03-28 12:41:00|305.65|304.05|306.09|304.49|306.09|304.49|305.65|304.05|0
1648471270000|2022-03-28 12:41:10|305.65|304.05|305.87|304.27|306.09|304.49|305.65|304.05|0
1648471280000|2022-03-28 12:41:20|305.65|304.05|305.43|303.83|305.65|304.05|305.43|303.83|0
1648471290000|2022-03-28 12:41:30|305.65|304.05|305.09|303.49|305.65|304.05|305.09|303.49|0
1648471300000|2022-03-28 12:41:40|305.21|303.61|305.21|303.61|305.21|303.61|304.99|303.39|0
1648471310000|2022-03-28 12:41:50|304.77|303.17|304.99|303.39|304.99|303.39|304.77|303.17|0
1648471320000|2022-03-28 12:42:00|305.65|304.05|306.09|304.49|306.09|304.49|305.65|304.05|0
1648471330000|2022-03-28 12:42:10|305.87|304.27|305.87|304.27|305.87|304.27|305.87|304.27|0
1648471340000|2022-03-28 12:42:20|305.31|303.71|304.99|303.39|305.31|303.71|304.77|303.17|0
1648471350000|2022-03-28 12:42:30|305.21|303.61|305.31|303.71|305.31|303.71|305.21|303.61|0
1648471360000|2022-03-28 12:42:40|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1648471370000|2022-03-28 12:42:50|305.21|303.61|305.43|303.83|305.43|303.83|305.21|303.61|0
1648471380000|2022-03-28 12:43:00|305.21|303.61|305.43|303.83|305.53|303.93|305.21|303.61|0
1648471400000|2022-03-28 12:43:20|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1648471410000|2022-03-28 12:43:30|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1648471420000|2022-03-28 12:43:40|305.43|303.83|305.43|303.83|305.43|303.83|305.43|303.83|0
1648471430000|2022-03-28 12:43:50|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1648471440000|2022-03-28 12:44:00|304.99|303.39|305.21|303.61|305.21|303.61|304.99|303.39|0
1648471450000|2022-03-28 12:44:10|305.43|303.83|305.53|303.93|305.53|303.93|305.43|303.83|0
1648471460000|2022-03-28 12:44:20|305.87|304.27|305.75|304.15|305.87|304.27|305.75|304.15|0
1648471470000|2022-03-28 12:44:30|305.87|304.27|305.43|303.83|305.87|304.27|305.43|303.83|0
1648471490000|2022-03-28 12:44:50|305.21|303.61|305.87|304.27|305.87|304.27|305.21|303.61|0
1648471500000|2022-03-28 12:45:00|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1648471510000|2022-03-28 12:45:10|305.64|304.04|305.86|304.26|305.86|304.26|305.42|303.82|0
1648471520000|2022-03-28 12:45:20|306.3|304.7|306.3|304.7|306.3|304.7|306.3|304.7|0
1648471530000|2022-03-28 12:45:30|306.08|304.48|306.3|304.7|306.3|304.7|306.08|304.48|0
1648471540000|2022-03-28 12:45:40|305.86|304.26|305.2|303.6|306.08|304.48|305.2|303.6|0
1648471550000|2022-03-28 12:45:50|305.42|303.82|305.2|303.6|305.42|303.82|305.2|303.6|0
1648471570000|2022-03-28 12:46:10|305.42|303.82|305.42|303.82|305.42|303.82|305.42|303.82|0
1648471580000|2022-03-28 12:46:20|306.08|304.48|305.64|304.04|306.08|304.48|305.64|304.04|0
1648471590000|2022-03-28 12:46:30|305.86|304.26|305.64|304.04|305.86|304.26|305.64|304.04|0
1648471610000|2022-03-28 12:46:50|305.75|304.15|305.86|304.26|305.97|304.37|305.75|304.15|0
1648471620000|2022-03-28 12:47:00|306.08|304.48|306.08|304.48|306.08|304.48|306.08|304.48|0
1648471640000|2022-03-28 12:47:20|305.86|304.26|305.42|303.82|306.08|304.48|305.42|303.82|0
1648471650000|2022-03-28 12:47:30|305.2|303.6|304.98|303.38|305.42|303.82|304.98|303.38|0
1648471660000|2022-03-28 12:47:40|305.2|303.6|305.64|304.04|305.64|304.04|305.09|303.49|0
1648471670000|2022-03-28 12:47:50|305.86|304.26|305.86|304.26|305.86|304.26|305.86|304.26|0
1648471680000|2022-03-28 12:48:00|305.64|304.04|305.64|304.04|305.75|304.15|305.64|304.04|0
1648471690000|2022-03-28 12:48:10|305.42|303.82|305.53|303.93|305.64|304.04|305.42|303.82|0
1648471700000|2022-03-28 12:48:20|305.64|304.04|305.64|304.04|305.64|304.04|305.64|304.04|0
1648471710000|2022-03-28 12:48:30|305.42|303.82|304.98|303.38|305.42|303.82|304.98|303.38|0
1648471720000|2022-03-28 12:48:40|305.09|303.49|305.2|303.6|305.2|303.6|304.98|303.38|0
1648471730000|2022-03-28 12:48:50|305.53|303.93|305.42|303.82|305.53|303.93|305.42|303.82|0
1648471740000|2022-03-28 12:49:00|305.64|304.04|305.57|303.97|305.75|304.15|305.57|303.97|0
1648471750000|2022-03-28 12:49:10|305.35|303.75|305.35|303.75|305.45|303.85|305.35|303.75|0
1648471760000|2022-03-28 12:49:20|305.13|303.53|305.1|303.5|305.54|303.94|305.1|303.5|0
1648471770000|2022-03-28 12:49:30|304.88|303.28|304.66|303.06|304.88|303.28|304.66|303.06|0
1648471780000|2022-03-28 12:49:40|304.77|303.17|304.66|303.06|304.77|303.17|304.66|303.06|0
1648471810000|2022-03-28 12:50:10|304.88|303.28|304.88|303.28|304.88|303.28|304.88|303.28|0
1648471820000|2022-03-28 12:50:20|304.99|303.39|304.66|303.06|304.99|303.39|304.66|303.06|0
1648471830000|2022-03-28 12:50:30|304.88|303.28|304.88|303.28|304.88|303.28|304.88|303.28|0
1648471840000|2022-03-28 12:50:40|305.1|303.5|305.1|303.5|305.1|303.5|305.1|303.5|0
1648471850000|2022-03-28 12:50:50|304.88|303.28|304.77|303.17|304.88|303.28|304.66|303.06|0
1648471860000|2022-03-28 12:51:00|305.1|303.5|305.1|303.5|305.1|303.5|304.88|303.28|0
1648471870000|2022-03-28 12:51:10|304.88|303.28|304.22|302.62|304.99|303.39|304.22|302.62|0
1648471880000|2022-03-28 12:51:20|303.78|302.18|303.78|302.18|303.78|302.18|303.34|301.74|0
1648471890000|2022-03-28 12:51:30|303.56|301.96|303.78|302.18|303.78|302.18|303.56|301.96|0
1648471900000|2022-03-28 12:51:40|303.34|301.74|303.45|301.85|303.45|301.85|303.34|301.74|0
1648471910000|2022-03-28 12:51:50|303.56|301.96|303.56|301.96|303.56|301.96|303.56|301.96|0
1648471920000|2022-03-28 12:52:00|304|302.4|304.22|302.62|304.22|302.62|304|302.4|0
1648471930000|2022-03-28 12:52:10|304.44|302.84|304.22|302.62|304.44|302.84|304.22|302.62|0
1648471940000|2022-03-28 12:52:20|304.32|302.72|304.66|303.06|304.66|303.06|304.22|302.62|0
1648471950000|2022-03-28 12:52:30|304.22|302.62|304.22|302.62|304.22|302.62|304.22|302.62|0
1648471960000|2022-03-28 12:52:40|304.44|302.84|304.22|302.62|304.44|302.84|304.22|302.62|0
1648471970000|2022-03-28 12:52:50|304.44|302.84|304.22|302.62|304.44|302.84|304.22|302.62|0
1648471980000|2022-03-28 12:53:00|303.78|302.18|303.78|302.18|304|302.4|303.78|302.18|0
1648471990000|2022-03-28 12:53:10|304|302.4|304|302.4|304|302.4|304|302.4|0
1648472000000|2022-03-28 12:53:20|303.78|302.18|303.56|301.96|303.78|302.18|303.34|301.74|0
1648472010000|2022-03-28 12:53:30|303.66|302.06|303.56|301.96|303.66|302.06|303.56|301.96|0
1648472020000|2022-03-28 12:53:40|303.78|302.18|303.56|301.96|303.78|302.18|303.56|301.96|0
1648472030000|2022-03-28 12:53:50|303.78|302.18|303.78|302.18|303.78|302.18|303.78|302.18|0
1648472040000|2022-03-28 12:54:00|304|302.4|303.78|302.18|304|302.4|303.78|302.18|0
1648472050000|2022-03-28 12:54:10|303.56|301.96|303.34|301.74|303.56|301.96|303.22|301.62|0
1648472060000|2022-03-28 12:54:20|303.56|301.96|303.78|302.18|303.78|302.18|303.56|301.96|0
1648472070000|2022-03-28 12:54:30|304|302.4|304|302.4|304|302.4|304|302.4|0
1648472090000|2022-03-28 12:54:50|304.22|302.62|304.66|303.06|304.66|303.06|304.22|302.62|0
1648472110000|2022-03-28 12:55:10|304.44|302.84|304.22|302.62|304.44|302.84|304.22|302.62|0
1648472130000|2022-03-28 12:55:30|304.44|302.84|304.66|303.06|304.88|303.28|304.44|302.84|0
1648472140000|2022-03-28 12:55:40|304.88|303.28|305.32|303.72|305.32|303.72|304.76|303.16|0
1648472160000|2022-03-28 12:56:00|305.54|303.94|305.54|303.94|305.54|303.94|305.32|303.72|0
1648472170000|2022-03-28 12:56:10|305.32|303.72|305.32|303.72|305.54|303.94|305.32|303.72|0
1648472180000|2022-03-28 12:56:20|305.54|303.94|305.54|303.94|305.76|304.16|305.54|303.94|0
1648472190000|2022-03-28 12:56:30|305.31|303.71|305.53|303.93|305.53|303.93|305.31|303.71|0
1648472200000|2022-03-28 12:56:40|305.76|304.16|305.75|304.15|305.76|304.16|305.75|304.15|0
1648472210000|2022-03-28 12:56:50|305.53|303.93|305.75|304.15|305.75|304.15|305.53|303.93|0
1648472230000|2022-03-28 12:57:10|305.53|303.93|305.53|303.93|305.53|303.93|305.53|303.93|0
1648472250000|2022-03-28 12:57:30|305.31|303.71|305.09|303.49|305.31|303.71|305.09|303.49|0
1648472260000|2022-03-28 12:57:40|305.31|303.71|305.31|303.71|305.31|303.71|305.31|303.71|0
1648472270000|2022-03-28 12:57:50|305.09|303.49|305.09|303.49|305.09|303.49|305.09|303.49|0
1648472280000|2022-03-28 12:58:00|304.87|303.27|304.87|303.27|305.09|303.49|304.87|303.27|0
1648472290000|2022-03-28 12:58:10|305.09|303.49|305.31|303.71|305.31|303.71|305.09|303.49|0
1648472300000|2022-03-28 12:58:20|305.09|303.49|304.87|303.27|305.09|303.49|304.87|303.27|0
1648472310000|2022-03-28 12:58:30|304.65|303.05|304.65|303.05|304.65|303.05|304.65|303.05|0
1648472330000|2022-03-28 12:58:50|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1648472340000|2022-03-28 12:59:00|304.65|303.05|304.43|302.83|304.65|303.05|304.21|302.61|0
1648472350000|2022-03-28 12:59:10|304.21|302.61|304.21|302.61|304.21|302.61|304.21|302.61|0
1648472360000|2022-03-28 12:59:20|303.99|302.39|303.99|302.39|304.21|302.61|303.99|302.39|0
1648472370000|2022-03-28 12:59:30|303.77|302.17|303.77|302.17|303.77|302.17|303.77|302.17|0
1648472380000|2022-03-28 12:59:40|303.99|302.39|304.43|302.83|304.43|302.83|303.99|302.39|0
1648472390000|2022-03-28 12:59:50|304.21|302.61|304.65|303.05|304.65|303.05|304.21|302.61|0
1648472400000|2022-03-28 13:00:00|304.87|303.27|304.87|303.27|304.87|303.27|304.87|303.27|0
1648472410000|2022-03-28 13:00:10|305.09|303.49|305.09|303.49|305.09|303.49|304.87|303.27|0
1648472420000|2022-03-28 13:00:20|305.31|303.71|305.31|303.71|305.31|303.71|305.31|303.71|0
1648472430000|2022-03-28 13:00:30|305.53|303.93|305.31|303.71|305.53|303.93|305.31|303.71|0
1648472440000|2022-03-28 13:00:40|305.09|303.49|304.43|302.83|305.09|303.49|304.43|302.83|0
1648472450000|2022-03-28 13:00:50|304.21|302.61|304.21|302.61|304.32|302.72|304.21|302.61|0
1648472460000|2022-03-28 13:01:00|303.99|302.39|303.99|302.39|303.99|302.39|303.99|302.39|0
1648472470000|2022-03-28 13:01:10|303.77|302.17|303.33|301.73|303.77|302.17|303.33|301.73|0
1648472480000|2022-03-28 13:01:20|302.89|301.29|303.33|301.73|303.33|301.73|302.89|301.29|0
1648472490000|2022-03-28 13:01:30|303.11|301.51|303.55|301.95|303.55|301.95|303.11|301.51|0
1648472510000|2022-03-28 13:01:50|303.33|301.73|303.33|301.73|303.33|301.73|303.11|301.51|0
1648472520000|2022-03-28 13:02:00|302.89|301.29|303.33|301.73|303.33|301.73|302.89|301.29|0
1648472530000|2022-03-28 13:02:10|303.55|301.95|303.55|301.95|303.55|301.95|303.55|301.95|0
1648472540000|2022-03-28 13:02:20|303.33|301.73|303.77|302.17|303.77|302.17|303.33|301.73|0
1648472550000|2022-03-28 13:02:30|303.99|302.39|303.99|302.39|303.99|302.39|303.99|302.39|0
1648472560000|2022-03-28 13:02:40|303.77|302.17|303.77|302.17|303.77|302.17|303.77|302.17|0
1648472570000|2022-03-28 13:02:50|303.55|301.95|303.11|301.51|303.55|301.95|303.11|301.51|0
1648472580000|2022-03-28 13:03:00|303.33|301.73|303.33|301.73|303.33|301.73|303.33|301.73|0
1648472590000|2022-03-28 13:03:10|303.55|301.95|303.33|301.73|303.55|301.95|303.33|301.73|0
1648472600000|2022-03-28 13:03:20|303.11|301.51|303.33|301.73|303.33|301.73|303.11|301.51|0
1648472610000|2022-03-28 13:03:30|303.21|301.61|303.21|301.61|303.33|301.73|303.21|301.61|0
1648472620000|2022-03-28 13:03:40|303.33|301.73|303.33|301.73|303.33|301.73|303.33|301.73|0
1648472630000|2022-03-28 13:03:50|303.55|301.95|303.77|302.17|303.77|302.17|303.55|301.95|0
1648472640000|2022-03-28 13:04:00|303.65|302.05|303.99|302.39|303.99|302.39|303.65|302.05|0
1648472650000|2022-03-28 13:04:10|303.77|302.17|303.77|302.17|303.77|302.17|303.77|302.17|0
1648472660000|2022-03-28 13:04:20|303.55|301.95|303.77|302.17|303.77|302.17|303.55|301.95|0
1648472670000|2022-03-28 13:04:30|303.55|301.95|303.77|302.17|303.77|302.17|303.55|301.95|0
1648472680000|2022-03-28 13:04:40|303.65|302.05|303.55|301.95|303.65|302.05|303.55|301.95|0
1648472690000|2022-03-28 13:04:50|303.65|302.05|303.55|301.95|303.65|302.05|303.55|301.95|0
1648472700000|2022-03-28 13:05:00|303.99|302.39|303.65|302.05|303.99|302.39|303.65|302.05|0
1648472710000|2022-03-28 13:05:10|303.77|302.17|304.21|302.61|304.21|302.61|303.77|302.17|0
1648472730000|2022-03-28 13:05:30|304.43|302.83|304.43|302.83|304.43|302.83|304.43|302.83|0
1648472740000|2022-03-28 13:05:40|304.42|302.82|304.42|302.82|304.42|302.82|304.42|302.82|0
1648472750000|2022-03-28 13:05:50|304.64|303.04|304.42|302.82|304.64|303.04|304.42|302.82|0
1648472760000|2022-03-28 13:06:00|304.64|303.04|304.64|303.04|304.64|303.04|304.53|302.93|0
1648472770000|2022-03-28 13:06:10|304.86|303.26|305.08|303.48|305.08|303.48|304.86|303.26|0
1648472780000|2022-03-28 13:06:20|304.86|303.26|304.86|303.26|304.86|303.26|304.75|303.15|0
1648472790000|2022-03-28 13:06:30|305.08|303.48|304.86|303.26|305.08|303.48|304.86|303.26|0
1648472800000|2022-03-28 13:06:40|304.64|303.04|304.86|303.26|304.86|303.26|304.64|303.04|0
1648472810000|2022-03-28 13:06:50|305.08|303.48|305.08|303.48|305.08|303.48|305.08|303.48|0
1648472820000|2022-03-28 13:07:00|304.86|303.26|305.08|303.48|305.08|303.48|304.86|303.26|0
1648472830000|2022-03-28 13:07:10|305.3|303.7|305.74|304.14|305.74|304.14|305.3|303.7|0
1648472840000|2022-03-28 13:07:20|305.52|303.92|305.52|303.92|305.52|303.92|305.52|303.92|0
1648472850000|2022-03-28 13:07:30|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1648472860000|2022-03-28 13:07:40|305.52|303.92|305.74|304.14|305.74|304.14|305.52|303.92|0
1648472870000|2022-03-28 13:07:50|305.52|303.92|305.74|304.14|305.74|304.14|305.52|303.92|0
1648472880000|2022-03-28 13:08:00|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1648472890000|2022-03-28 13:08:10|305.74|304.14|305.74|304.14|305.74|304.14|305.74|304.14|0
1648472900000|2022-03-28 13:08:20|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1648472910000|2022-03-28 13:08:30|306.18|304.58|306.18|304.58|306.18|304.58|305.96|304.36|0
1648472920000|2022-03-28 13:08:40|305.96|304.36|306.4|304.8|306.4|304.8|305.96|304.36|0
1648472930000|2022-03-28 13:08:50|306.18|304.58|305.96|304.36|306.18|304.58|305.96|304.36|0
1648472940000|2022-03-28 13:09:00|306.18|304.58|305.96|304.36|306.18|304.58|305.96|304.36|0
1648472950000|2022-03-28 13:09:10|305.74|304.14|305.74|304.14|305.74|304.14|305.52|303.92|0
1648472960000|2022-03-28 13:09:20|305.52|303.92|304.86|303.26|305.52|303.92|304.86|303.26|0
1648472970000|2022-03-28 13:09:30|305.08|303.48|305.08|303.48|305.08|303.48|305.08|303.48|0
1648472980000|2022-03-28 13:09:40|304.86|303.26|304.86|303.26|305.08|303.48|304.86|303.26|0
1648472990000|2022-03-28 13:09:50|304.64|303.04|304.64|303.04|304.64|303.04|304.64|303.04|0
1648473000000|2022-03-28 13:10:00|304.86|303.26|304.64|303.04|304.86|303.26|304.64|303.04|0
1648473010000|2022-03-28 13:10:10|304.42|302.82|304.42|302.82|304.42|302.82|304.42|302.82|0
1648473020000|2022-03-28 13:10:20|303.98|302.38|303.32|301.72|303.98|302.38|303.32|301.72|0
1648473030000|2022-03-28 13:10:30|303.1|301.5|303.32|301.72|303.32|301.72|303.1|301.5|0
1648473040000|2022-03-28 13:10:40|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1648473050000|2022-03-28 13:10:50|303.32|301.72|302.44|300.84|303.32|301.72|302.44|300.84|0
1648473060000|2022-03-28 13:11:00|301.56|299.96|300.91|299.31|301.56|299.96|300.91|299.31|0
1648473070000|2022-03-28 13:11:10|301.13|299.53|300.69|299.09|301.13|299.53|300.69|299.09|0
1648473080000|2022-03-28 13:11:20|300.91|299.31|301.23|299.63|301.23|299.63|300.91|299.31|0
1648473090000|2022-03-28 13:11:30|301.12|299.52|301.12|299.52|301.12|299.52|301.01|299.41|0
1648473100000|2022-03-28 13:11:40|301.34|299.74|301.56|299.96|301.56|299.96|301.34|299.74|0
1648473110000|2022-03-28 13:11:50|301.78|300.18|302|300.4|302|300.4|301.78|300.18|0
1648473120000|2022-03-28 13:12:00|302.22|300.62|302.22|300.62|302.44|300.84|302.22|300.62|0
1648473130000|2022-03-28 13:12:10|302.44|300.84|302.22|300.62|302.44|300.84|302.22|300.62|0
1648473140000|2022-03-28 13:12:20|302.11|300.51|302.22|300.62|302.33|300.73|302.11|300.51|0
1648473150000|2022-03-28 13:12:30|302.44|300.84|302.22|300.62|302.66|301.06|302.22|300.62|0
1648473160000|2022-03-28 13:12:40|302.44|300.84|302.66|301.06|302.88|301.28|302.44|300.84|0
1648473170000|2022-03-28 13:12:50|302.44|300.84|302.66|301.06|302.66|301.06|302.44|300.84|0
1648473180000|2022-03-28 13:13:00|302.88|301.28|302.88|301.28|302.88|301.28|302.88|301.28|0
1648473210000|2022-03-28 13:13:30|303.32|301.72|303.1|301.5|303.32|301.72|303.1|301.5|0
1648473220000|2022-03-28 13:13:40|302.88|301.28|302.88|301.28|302.88|301.28|302.88|301.28|0
1648473230000|2022-03-28 13:13:50|303.1|301.5|303.2|301.6|303.2|301.6|303.1|301.5|0
1648473240000|2022-03-28 13:14:00|304.2|302.6|304.42|302.82|304.42|302.82|304.2|302.6|0
1648473250000|2022-03-28 13:14:10|304.64|303.04|304.2|302.6|304.64|303.04|304.2|302.6|0
1648473260000|2022-03-28 13:14:20|304.42|302.82|304.2|302.6|304.42|302.82|304.2|302.6|0
1648473270000|2022-03-28 13:14:30|304.3|302.7|304.2|302.6|304.3|302.7|304.2|302.6|0
1648473280000|2022-03-28 13:14:40|304.42|302.82|304.64|303.04|304.64|303.04|304.42|302.82|0
1648473290000|2022-03-28 13:14:50|304.42|302.82|304.42|302.82|304.42|302.82|304.42|302.82|0
1648473300000|2022-03-28 13:15:00|304.64|303.04|305.08|303.48|305.08|303.48|304.63|303.03|0
1648473310000|2022-03-28 13:15:10|305.07|303.47|305.3|303.7|305.3|303.7|305.07|303.47|0
1648473320000|2022-03-28 13:15:20|305.29|303.69|305.07|303.47|305.29|303.69|304.85|303.25|0
1648473330000|2022-03-28 13:15:30|304.85|303.25|305.07|303.47|305.07|303.47|304.85|303.25|0
1648473340000|2022-03-28 13:15:40|305.18|303.58|305.51|303.91|305.51|303.91|305.18|303.58|0
1648473350000|2022-03-28 13:15:50|305.96|304.36|305.73|304.13|305.96|304.36|305.51|303.91|0
1648473360000|2022-03-28 13:16:00|305.51|303.91|305.29|303.69|305.51|303.91|305.07|303.47|0
1648473370000|2022-03-28 13:16:10|305.51|303.91|304.63|303.03|305.51|303.91|304.63|303.03|0
1648473380000|2022-03-28 13:16:20|304.41|302.81|304.41|302.81|304.63|303.03|304.19|302.59|0
1648473390000|2022-03-28 13:16:30|304.3|302.7|304.41|302.81|304.41|302.81|304.19|302.59|0
1648473400000|2022-03-28 13:16:40|304.19|302.59|304.19|302.59|304.19|302.59|304.19|302.59|0
1648473410000|2022-03-28 13:16:50|304.3|302.7|304.3|302.7|304.3|302.7|304.19|302.59|0
1648473420000|2022-03-28 13:17:00|304.41|302.81|305.29|303.69|305.29|303.69|304.41|302.81|0
1648473430000|2022-03-28 13:17:10|305.51|303.91|304.96|303.36|305.51|303.91|304.96|303.36|0
1648473440000|2022-03-28 13:17:20|305.07|303.47|305.29|303.69|305.29|303.69|305.07|303.47|0
1648473450000|2022-03-28 13:17:30|305.18|303.58|305.29|303.69|305.29|303.69|305.07|303.47|0
1648473460000|2022-03-28 13:17:40|305.07|303.47|305.07|303.47|305.07|303.47|305.07|303.47|0
1648473470000|2022-03-28 13:17:50|304.85|303.25|304.85|303.25|305.07|303.47|304.63|303.03|0
1648473480000|2022-03-28 13:18:00|304.63|303.03|304.63|303.03|304.63|303.03|304.63|303.03|0
1648473490000|2022-03-28 13:18:10|304.41|302.81|304.19|302.59|304.41|302.81|304.19|302.59|0
1648473500000|2022-03-28 13:18:20|304.41|302.81|304.41|302.81|304.41|302.81|304.41|302.81|0
1648473520000|2022-03-28 13:18:40|304.63|303.03|304.19|302.59|304.63|303.03|304.19|302.59|0
1648473530000|2022-03-28 13:18:50|303.97|302.37|303.86|302.26|303.97|302.37|303.75|302.15|0
1648473540000|2022-03-28 13:19:00|303.97|302.37|303.97|302.37|303.97|302.37|303.75|302.15|0
1648473550000|2022-03-28 13:19:10|304.19|302.59|303.97|302.37|304.19|302.59|303.97|302.37|0
1648473560000|2022-03-28 13:19:20|303.86|302.26|303.97|302.37|303.97|302.37|303.86|302.26|0
1648473580000|2022-03-28 13:19:40|304.19|302.59|304.41|302.81|304.63|303.03|304.19|302.59|0
1648473590000|2022-03-28 13:19:50|304.63|303.03|304.19|302.59|304.63|303.03|304.19|302.59|0
1648473600000|2022-03-28 13:20:00|303.75|302.15|303.97|302.37|303.97|302.37|303.75|302.15|0
1648473610000|2022-03-28 13:20:10|303.53|301.93|303.75|302.15|303.75|302.15|303.53|301.93|0
1648473620000|2022-03-28 13:20:20|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1648473630000|2022-03-28 13:20:30|304.19|302.59|303.97|302.37|304.41|302.81|303.97|302.37|0
1648473640000|2022-03-28 13:20:40|304.19|302.59|303.75|302.15|304.29|302.69|303.75|302.15|0
1648473650000|2022-03-28 13:20:50|303.63|302.03|303.63|302.03|303.63|302.03|303.63|302.03|0
1648473660000|2022-03-28 13:21:00|303.53|301.93|303.53|301.93|303.53|301.93|303.41|301.81|0
1648473670000|2022-03-28 13:21:10|303.41|301.81|303.09|301.49|303.41|301.81|303.09|301.49|0
1648473680000|2022-03-28 13:21:20|303.31|301.71|303.85|302.25|303.85|302.25|303.31|301.71|0
1648473690000|2022-03-28 13:21:30|303.75|302.15|303.75|302.15|303.97|302.37|303.75|302.15|0
1648473700000|2022-03-28 13:21:40|303.53|301.93|303.97|302.37|303.97|302.37|303.53|301.93|0
1648473710000|2022-03-28 13:21:50|303.75|302.15|303.53|301.93|303.75|302.15|303.53|301.93|0
1648473720000|2022-03-28 13:22:00|303.63|302.03|303.31|301.71|303.75|302.15|303.31|301.71|0
1648473730000|2022-03-28 13:22:10|303.41|301.81|303.31|301.71|303.41|301.81|303.31|301.71|0
1648473740000|2022-03-28 13:22:20|303.09|301.49|303.19|301.59|303.19|301.59|303.09|301.49|0
1648473750000|2022-03-28 13:22:30|303.31|301.71|303.31|301.71|303.53|301.93|303.31|301.71|0
1648473760000|2022-03-28 13:22:40|303.09|301.49|303.09|301.49|303.09|301.49|303.09|301.49|0
1648473770000|2022-03-28 13:22:50|303.31|301.71|303.09|301.49|303.31|301.71|303.09|301.49|0
1648473780000|2022-03-28 13:23:00|303.31|301.71|303.31|301.71|303.31|301.71|303.19|301.59|0
1648473790000|2022-03-28 13:23:10|303.53|301.93|303.53|301.93|303.53|301.93|303.31|301.71|0
1648473800000|2022-03-28 13:23:20|303.31|301.71|302.87|301.27|303.31|301.71|302.87|301.27|0
1648473810000|2022-03-28 13:23:30|302.43|300.83|302.65|301.05|302.65|301.05|302.43|300.83|0
1648473820000|2022-03-28 13:23:40|302.87|301.27|302.87|301.27|302.87|301.27|302.87|301.27|0
1648473830000|2022-03-28 13:23:50|303.09|301.49|302.87|301.27|303.09|301.49|302.87|301.27|0
1648473840000|2022-03-28 13:24:00|303.09|301.49|302.87|301.27|303.31|301.71|302.87|301.27|0
1648473860000|2022-03-28 13:24:20|302.97|301.37|303.09|301.49|303.09|301.49|302.87|301.27|0
1648473870000|2022-03-28 13:24:30|302.65|301.05|302.21|300.61|302.65|301.05|302.21|300.61|0
1648473880000|2022-03-28 13:24:40|302.43|300.83|302.43|300.83|302.65|301.05|302.43|300.83|0
1648473890000|2022-03-28 13:24:50|302.21|300.61|302.21|300.61|302.21|300.61|302.21|300.61|0
1648473900000|2022-03-28 13:25:00|302.09|300.49|301.55|299.95|302.09|300.49|301.55|299.95|0
1648473910000|2022-03-28 13:25:10|301.77|300.17|301.99|300.39|302.21|300.61|301.77|300.17|0
1648473920000|2022-03-28 13:25:20|301.77|300.17|301.77|300.17|301.77|300.17|301.65|300.05|0
1648473930000|2022-03-28 13:25:30|301.55|299.95|302.21|300.61|302.21|300.61|301.55|299.95|0
1648473940000|2022-03-28 13:25:40|302.43|300.83|301.99|300.39|302.43|300.83|301.99|300.39|0
1648473950000|2022-03-28 13:25:50|302.43|300.83|302.43|300.83|302.43|300.83|302.43|300.83|0
1648473960000|2022-03-28 13:26:00|302.21|300.61|302.43|300.83|302.43|300.83|302.21|300.61|0
1648473970000|2022-03-28 13:26:10|302.21|300.61|301.99|300.39|302.21|300.61|301.99|300.39|0
1648473980000|2022-03-28 13:26:20|301.55|299.95|301.77|300.17|301.77|300.17|301.55|299.95|0
1648473990000|2022-03-28 13:26:30|301.65|300.05|301.65|300.05|301.77|300.17|301.55|299.95|0
1648474000000|2022-03-28 13:26:40|301.77|300.17|301.55|299.95|301.77|300.17|301.55|299.95|0
1648474010000|2022-03-28 13:26:50|301.33|299.73|301.33|299.73|301.33|299.73|301.11|299.51|0
1648474020000|2022-03-28 13:27:00|301.55|299.95|301.77|300.17|301.77|300.17|301.11|299.51|0
1648474030000|2022-03-28 13:27:10|301.99|300.39|302.2|300.6|302.2|300.6|301.99|300.39|0
1648474040000|2022-03-28 13:27:20|301.77|300.17|301.99|300.39|301.99|300.39|301.77|300.17|0
1648474050000|2022-03-28 13:27:30|302.2|300.6|302.09|300.49|302.42|300.82|302.09|300.49|0
1648474060000|2022-03-28 13:27:40|301.77|300.17|301.43|299.83|301.77|300.17|301.11|299.51|0
1648474070000|2022-03-28 13:27:50|301.55|299.95|300.89|299.29|301.55|299.95|300.89|299.29|0
1648474080000|2022-03-28 13:28:00|300.67|299.07|300.23|298.63|301.11|299.51|300.23|298.63|0
1648474090000|2022-03-28 13:28:10|300.45|298.85|300.23|298.63|300.45|298.85|300.23|298.63|0
1648474100000|2022-03-28 13:28:20|300.01|298.41|299.9|298.3|300.23|298.63|299.79|298.19|0
1648474110000|2022-03-28 13:28:30|300.23|298.63|300.89|299.29|300.89|299.29|300.23|298.63|0
1648474120000|2022-03-28 13:28:40|300.67|299.07|300.45|298.85|300.89|299.29|300.45|298.85|0
1648474130000|2022-03-28 13:28:50|300.55|298.95|300.45|298.85|300.67|299.07|300.45|298.85|0
1648474140000|2022-03-28 13:29:00|300.89|299.29|300.99|299.39|301.11|299.51|300.89|299.29|0
1648474150000|2022-03-28 13:29:10|300.89|299.29|301.32|299.72|301.32|299.72|300.89|299.29|0
1648474160000|2022-03-28 13:29:20|301.54|299.94|302.2|300.6|302.2|300.6|301.54|299.94|0
1648474170000|2022-03-28 13:29:30|301.87|300.27|300.67|299.07|301.87|300.27|300.67|299.07|0
1648474180000|2022-03-28 13:29:40|300.89|299.29|300.55|298.95|301.32|299.72|300.55|298.95|0
1648474190000|2022-03-28 13:29:50|300.67|299.07|301.1|299.5|301.32|299.72|300.67|299.07|0
1648474200000|2022-03-28 13:30:00|301.98|300.38|302.2|300.6|302.2|300.6|301.98|300.38|0
1648474210000|2022-03-28 13:30:10|301.98|300.38|303.08|301.48|303.08|301.48|301.76|300.16|0
1648474220000|2022-03-28 13:30:20|303.96|302.36|304.4|302.8|304.4|302.8|303.52|301.92|0
1648474230000|2022-03-28 13:30:30|303.3|301.7|302.64|301.04|304.4|302.8|302.64|301.04|0
1648474240000|2022-03-28 13:30:40|301.98|300.38|302.2|300.6|302.64|301.04|301.98|300.38|0
1648474250000|2022-03-28 13:30:50|301.76|300.16|302.42|300.82|303.3|301.7|301.76|300.16|0
1648474260000|2022-03-28 13:31:00|303.08|301.48|303.3|301.7|303.74|302.14|302.64|301.04|0
1648474270000|2022-03-28 13:31:10|302.42|300.82|303.3|301.7|303.3|301.7|302.42|300.82|0
1648474280000|2022-03-28 13:31:20|302.2|300.6|301.54|299.94|302.42|300.82|301.54|299.94|0
1648474290000|2022-03-28 13:31:30|301.32|299.72|301.76|300.16|301.76|300.16|301.32|299.72|0
1648474300000|2022-03-28 13:31:40|302.64|301.04|302.09|300.49|302.64|301.04|302.09|300.49|0
1648474310000|2022-03-28 13:31:50|302.42|300.82|301.98|300.38|302.52|300.92|301.98|300.38|0
1648474320000|2022-03-28 13:32:00|301.76|300.16|300.01|298.41|301.76|300.16|300.01|298.41|0
1648474330000|2022-03-28 13:32:10|300.66|299.06|301.98|300.38|301.98|300.38|300.66|299.06|0
1648474340000|2022-03-28 13:32:20|302.64|301.04|301.1|299.5|302.64|301.04|301.1|299.5|0
1648474350000|2022-03-28 13:32:30|300.23|298.63|300.23|298.63|300.44|298.84|300.23|298.63|0
1648474360000|2022-03-28 13:32:40|300.33|298.73|300.66|299.06|300.66|299.06|300.01|298.41|0
1648474370000|2022-03-28 13:32:50|300.88|299.28|301.1|299.5|301.1|299.5|300.77|299.17|0
1648474380000|2022-03-28 13:33:00|300.66|299.06|300.01|298.41|300.66|299.06|300.01|298.41|0
1648474390000|2022-03-28 13:33:10|299.57|297.97|298.91|297.31|299.57|297.97|298.69|297.09|0
1648474400000|2022-03-28 13:33:20|299.35|297.75|298.69|297.09|299.79|298.19|298.69|297.09|0
1648474410000|2022-03-28 13:33:30|298.26|296.66|298.91|297.31|298.91|297.31|298.25|296.65|0
1648474420000|2022-03-28 13:33:40|299.13|297.53|298.69|297.09|299.13|297.53|298.47|296.87|0
1648474430000|2022-03-28 13:33:50|299.35|297.75|300|298.4|300.01|298.41|299.35|297.75|0
1648474440000|2022-03-28 13:34:00|299.79|298.19|300.66|299.06|300.66|299.06|299.79|298.19|0
1648474450000|2022-03-28 13:34:10|300.88|299.28|300.44|298.84|300.88|299.28|300.44|298.84|0
1648474460000|2022-03-28 13:34:20|301.1|299.5|301.54|299.94|301.54|299.94|301.1|299.5|0
1648474470000|2022-03-28 13:34:30|301.1|299.5|301.76|300.16|301.76|300.16|301.1|299.5|0
1648474480000|2022-03-28 13:34:40|301.32|299.72|301.54|299.94|301.54|299.94|301.1|299.5|0
1648474490000|2022-03-28 13:34:50|301.76|300.16|300.99|299.39|301.76|300.16|300.99|299.39|0
1648474500000|2022-03-28 13:35:00|300.22|298.62|300|298.4|300.66|299.06|300|298.4|0
1648474510000|2022-03-28 13:35:10|300.44|298.84|302.2|300.6|302.2|300.6|300.44|298.84|0
1648474520000|2022-03-28 13:35:20|302.64|301.04|301.98|300.38|302.64|301.04|301.76|300.16|0
1648474530000|2022-03-28 13:35:30|301.76|300.16|302.2|300.6|302.3|300.7|301.76|300.16|0
1648474540000|2022-03-28 13:35:40|301.76|300.16|302.85|301.25|302.85|301.25|301.76|300.16|0
1648474550000|2022-03-28 13:35:50|303.07|301.47|303.07|301.47|303.07|301.47|302.85|301.25|0
1648474560000|2022-03-28 13:36:00|303.51|301.91|303.51|301.91|303.95|302.35|303.51|301.91|0
1648474570000|2022-03-28 13:36:10|302.63|301.03|303.29|301.69|303.29|301.69|302.63|301.03|0
1648474580000|2022-03-28 13:36:20|303.51|301.91|303.73|302.13|303.73|302.13|303.29|301.69|0
1648474590000|2022-03-28 13:36:30|303.07|301.47|302.96|301.36|303.07|301.47|302.96|301.36|0
1648474600000|2022-03-28 13:36:40|303.73|302.13|303.73|302.13|303.73|302.13|303.29|301.69|0
1648474610000|2022-03-28 13:36:50|303.95|302.35|304.61|303.01|304.61|303.01|303.95|302.35|0
1648474620000|2022-03-28 13:37:00|304.17|302.57|303.95|302.35|304.61|303.01|303.95|302.35|0
1648474630000|2022-03-28 13:37:10|303.73|302.13|303.51|301.91|303.73|302.13|303.51|301.91|0
1648474640000|2022-03-28 13:37:20|303.18|301.58|302.85|301.25|303.18|301.58|302.85|301.25|0
1648474650000|2022-03-28 13:37:30|303.07|301.47|303.18|301.58|303.18|301.58|302.41|300.81|0
1648474660000|2022-03-28 13:37:40|303.29|301.69|303.51|301.91|303.51|301.91|303.29|301.69|0
1648474670000|2022-03-28 13:37:50|303.29|301.69|303.95|302.35|303.95|302.35|303.29|301.69|0
1648474680000|2022-03-28 13:38:00|304.39|302.79|303.95|302.35|304.83|303.23|303.95|302.35|0
1648474690000|2022-03-28 13:38:10|304.28|302.68|304.17|302.57|304.28|302.68|303.73|302.13|0
1648474700000|2022-03-28 13:38:20|303.29|301.69|303.51|301.91|303.51|301.91|302.96|301.36|0
1648474710000|2022-03-28 13:38:30|303.29|301.69|303.73|302.13|303.73|302.13|303.29|301.69|0
1648474720000|2022-03-28 13:38:40|303.51|301.91|303.07|301.47|303.51|301.91|303.07|301.47|0
1648474730000|2022-03-28 13:38:50|302.85|301.25|302.96|301.36|303.29|301.69|302.41|300.81|0
1648474740000|2022-03-28 13:39:00|303.07|301.47|304.17|302.57|304.17|302.57|303.07|301.47|0
1648474750000|2022-03-28 13:39:10|304.39|302.79|304.17|302.57|304.61|303.01|304.17|302.57|0
1648474760000|2022-03-28 13:39:20|304.61|303.01|304.27|302.67|304.61|303.01|304.17|302.57|0
1648474770000|2022-03-28 13:39:30|304.61|303.01|303.95|302.35|304.61|303.01|303.95|302.35|0
1648474780000|2022-03-28 13:39:40|304.17|302.57|304.88|303.28|304.88|303.28|303.78|302.18|0
1648474790000|2022-03-28 13:39:50|304.44|302.84|305.1|303.5|305.32|303.72|304.44|302.84|0
1648474800000|2022-03-28 13:40:00|304.44|302.84|303.56|301.96|305.1|303.5|303.56|301.96|0
1648474810000|2022-03-28 13:40:10|304|302.4|303.56|301.96|304|302.4|303.56|301.96|0
1648474820000|2022-03-28 13:40:20|304|302.4|305.32|303.72|305.32|303.72|304|302.4|0
1648474830000|2022-03-28 13:40:30|305.98|304.38|306.43|304.83|306.43|304.83|305.1|303.5|0
1648474840000|2022-03-28 13:40:40|305.76|304.16|306.43|304.83|306.43|304.83|305.76|304.16|0
1648474850000|2022-03-28 13:40:50|305.98|304.38|306.2|304.6|306.43|304.83|305.98|304.38|0
1648474860000|2022-03-28 13:41:00|305.87|304.27|305.54|303.94|305.87|304.27|305.54|303.94|0
1648474870000|2022-03-28 13:41:10|306.2|304.6|306.2|304.6|306.65|305.05|306.2|304.6|0
1648474880000|2022-03-28 13:41:20|306.65|305.05|306.42|304.82|306.87|305.27|306.42|304.82|0
1648474890000|2022-03-28 13:41:30|307.09|305.49|307.09|305.49|307.09|305.49|306.65|305.05|0
1648474900000|2022-03-28 13:41:40|306.87|305.27|306.2|304.6|306.87|305.27|306.2|304.6|0
1648474910000|2022-03-28 13:41:50|306.42|304.82|307.31|305.71|307.31|305.71|306.42|304.82|0
1648474920000|2022-03-28 13:42:00|307.09|305.49|307.31|305.71|307.31|305.71|307.09|305.49|0
1648474930000|2022-03-28 13:42:10|307.53|305.93|307.31|305.71|307.53|305.93|306.87|305.27|0
1648474940000|2022-03-28 13:42:20|307.09|305.49|306.42|304.82|307.09|305.49|306.42|304.82|0
1648474950000|2022-03-28 13:42:30|305.98|304.38|306.75|305.15|306.75|305.15|305.76|304.16|0
1648474960000|2022-03-28 13:42:40|306.64|305.04|307.31|305.71|307.31|305.71|306.64|305.04|0
1648474970000|2022-03-28 13:42:50|307.75|306.15|307.53|305.93|307.75|306.15|307.31|305.71|0
1648474980000|2022-03-28 13:43:00|307.97|306.37|308.19|306.59|308.19|306.59|307.97|306.37|0
1648474990000|2022-03-28 13:43:10|308.63|307.03|308.41|306.81|308.63|307.03|308.41|306.81|0
1648475000000|2022-03-28 13:43:20|308.52|306.92|307.53|305.93|308.52|306.92|307.53|305.93|0
1648475010000|2022-03-28 13:43:30|307.97|306.37|307.75|306.15|307.97|306.37|307.31|305.71|0
1648475020000|2022-03-28 13:43:40|307.53|305.93|307.53|305.93|307.97|306.37|307.53|305.93|0
1648475030000|2022-03-28 13:43:50|307.75|306.15|307.09|305.49|307.75|306.15|307.09|305.49|0
1648475040000|2022-03-28 13:44:00|306.86|305.26|305.76|304.16|306.86|305.26|305.76|304.16|0
1648475050000|2022-03-28 13:44:10|305.98|304.38|305.76|304.16|305.98|304.38|305.54|303.94|0
1648475060000|2022-03-28 13:44:20|305.98|304.38|305.54|303.94|306.2|304.6|305.54|303.94|0
1648475070000|2022-03-28 13:44:30|305.32|303.72|304.88|303.28|305.32|303.72|304.88|303.28|0
1648475080000|2022-03-28 13:44:40|305.1|303.5|304.98|303.38|305.1|303.5|304.88|303.28|0
1648475090000|2022-03-28 13:44:50|305.32|303.72|305.98|304.38|305.98|304.38|305.32|303.72|0
1648475100000|2022-03-28 13:45:00|305.76|304.16|306.64|305.04|306.86|305.26|305.76|304.16|0
1648475110000|2022-03-28 13:45:10|307.08|305.48|307.3|305.7|307.3|305.7|307.08|305.48|0
1648475120000|2022-03-28 13:45:20|307.08|305.48|305.32|303.72|307.08|305.48|305.32|303.72|0
1648475130000|2022-03-28 13:45:30|305.1|303.5|305.54|303.94|305.76|304.16|305.1|303.5|0
1648475140000|2022-03-28 13:45:40|305.76|304.16|305.32|303.72|305.76|304.16|305.1|303.5|0
1648475150000|2022-03-28 13:45:50|304.87|303.27|304.65|303.05|305.1|303.5|304.43|302.83|0
1648475160000|2022-03-28 13:46:00|305.1|303.5|304.65|303.05|305.1|303.5|304.43|302.83|0
1648475170000|2022-03-28 13:46:10|304.87|303.27|306.64|305.04|306.64|305.04|304.87|303.27|0
1648475180000|2022-03-28 13:46:20|306.86|305.26|306.2|304.6|306.86|305.26|306.2|304.6|0
1648475190000|2022-03-28 13:46:30|305.98|304.38|305.76|304.16|305.98|304.38|305.42|303.82|0
1648475200000|2022-03-28 13:46:40|305.32|303.72|305.32|303.72|305.32|303.72|305.32|303.72|0
1648475210000|2022-03-28 13:46:50|305.54|303.94|305.09|303.49|305.54|303.94|305.09|303.49|0
1648475220000|2022-03-28 13:47:00|305.54|303.94|305.31|303.71|305.54|303.94|305.09|303.49|0
1648475230000|2022-03-28 13:47:10|305.54|303.94|305.09|303.49|305.54|303.94|305.09|303.49|0
1648475240000|2022-03-28 13:47:20|304.65|303.05|303.99|302.39|304.65|303.05|303.99|302.39|0
1648475250000|2022-03-28 13:47:30|304.32|302.72|304.87|303.27|305.09|303.49|304.32|302.72|0
1648475260000|2022-03-28 13:47:40|305.31|303.71|305.76|304.16|305.76|304.16|305.31|303.71|0
1648475270000|2022-03-28 13:47:50|306.2|304.6|306.86|305.26|306.86|305.26|306.2|304.6|0
1648475280000|2022-03-28 13:48:00|306.42|304.82|307.08|305.48|307.08|305.48|306.2|304.6|0
1648475290000|2022-03-28 13:48:10|306.64|305.04|306.2|304.6|306.64|305.04|306.2|304.6|0
1648475300000|2022-03-28 13:48:20|305.98|304.38|305.09|303.49|306.2|304.6|305.09|303.49|0
1648475310000|2022-03-28 13:48:30|304.98|303.38|305.31|303.71|305.31|303.71|304.87|303.27|0
1648475320000|2022-03-28 13:48:40|305.53|303.93|305.75|304.15|305.75|304.15|305.31|303.71|0
1648475330000|2022-03-28 13:48:50|305.98|304.38|306.2|304.6|306.2|304.6|305.98|304.38|0
1648475340000|2022-03-28 13:49:00|306.42|304.82|306.86|305.26|306.86|305.26|306.42|304.82|0
1648475350000|2022-03-28 13:49:10|307.3|305.7|307.3|305.7|307.3|305.7|307.3|305.7|0
1648475360000|2022-03-28 13:49:20|306.86|305.26|305.31|303.71|306.86|305.26|305.31|303.71|0
1648475370000|2022-03-28 13:49:30|304.54|302.94|304.21|302.61|304.54|302.94|303.99|302.39|0
1648475380000|2022-03-28 13:49:40|304.65|303.05|305.09|303.49|305.31|303.71|304.65|303.05|0
1648475390000|2022-03-28 13:49:50|304.87|303.27|305.53|303.93|305.53|303.93|304.43|302.83|0
1648475400000|2022-03-28 13:50:00|305.97|304.37|306.42|304.82|306.42|304.82|305.31|303.71|0
1648475410000|2022-03-28 13:50:10|306.64|305.04|307.08|305.48|307.3|305.7|306.64|305.04|0
1648475420000|2022-03-28 13:50:20|306.64|305.04|307.74|306.14|307.74|306.14|306.64|305.04|0
1648475430000|2022-03-28 13:50:30|307.3|305.7|308.18|306.58|308.18|306.58|307.3|305.7|0
1648475440000|2022-03-28 13:50:40|307.74|306.14|308.18|306.58|308.18|306.58|307.74|306.14|0
1648475450000|2022-03-28 13:50:50|308.07|306.47|309.07|307.47|309.07|307.47|308.07|306.47|0
1648475460000|2022-03-28 13:51:00|309.29|307.69|309.07|307.47|309.51|307.91|309.07|307.47|0
1648475470000|2022-03-28 13:51:10|308.18|306.58|308.63|307.03|308.63|307.03|308.18|306.58|0
1648475480000|2022-03-28 13:51:20|308.4|306.8|308.4|306.8|308.4|306.8|308.4|306.8|0
1648475490000|2022-03-28 13:51:30|307.74|306.14|307.52|305.92|307.74|306.14|307.52|305.92|0
1648475500000|2022-03-28 13:51:40|307.74|306.14|307.3|305.7|307.74|306.14|307.3|305.7|0
1648475510000|2022-03-28 13:51:50|307.74|306.14|308.51|306.91|308.51|306.91|307.74|306.14|0
1648475520000|2022-03-28 13:52:00|308.4|306.8|308.4|306.8|308.4|306.8|308.07|306.47|0
1648475530000|2022-03-28 13:52:10|308.63|307.03|310.84|309.24|310.84|309.24|308.63|307.03|0
1648475540000|2022-03-28 13:52:20|309.29|307.69|308.4|306.8|309.29|307.69|308.4|306.8|0
1648475550000|2022-03-28 13:52:30|308.85|307.25|309.07|307.47|309.07|307.47|308.63|307.03|0
1648475560000|2022-03-28 13:52:40|308.63|307.03|308.85|307.25|309.07|307.47|308.63|307.03|0
1648475570000|2022-03-28 13:52:50|308.62|307.02|309.95|308.35|309.95|308.35|308.62|307.02|0
1648475580000|2022-03-28 13:53:00|309.51|307.91|309.62|308.02|309.95|308.35|309.51|307.91|0
1648475590000|2022-03-28 13:53:10|309.51|307.91|308.4|306.8|309.51|307.91|308.4|306.8|0
1648475600000|2022-03-28 13:53:20|308.62|307.02|309.07|307.47|309.29|307.69|308.62|307.02|0
1648475610000|2022-03-28 13:53:30|308.85|307.25|308.18|306.58|308.85|307.25|308.18|306.58|0
1648475620000|2022-03-28 13:53:40|307.96|306.36|307.96|306.36|307.96|306.36|307.52|305.92|0
1648475630000|2022-03-28 13:53:50|308.73|307.13|310.17|308.57|310.17|308.57|308.73|307.13|0
1648475640000|2022-03-28 13:54:00|310.84|309.24|310.4|308.8|310.84|309.24|310.4|308.8|0
1648475650000|2022-03-28 13:54:10|310.17|308.57|311.06|309.46|311.06|309.46|310.17|308.57|0
1648475660000|2022-03-28 13:54:20|311.17|309.57|310.84|309.24|311.17|309.57|310.84|309.24|0
1648475670000|2022-03-28 13:54:30|309.95|308.35|309.73|308.13|309.95|308.35|309.73|308.13|0
1648475680000|2022-03-28 13:54:40|309.95|308.35|310.17|308.57|310.4|308.8|309.95|308.35|0
1648475690000|2022-03-28 13:54:50|309.95|308.35|310.62|309.02|310.62|309.02|309.95|308.35|0
1648475700000|2022-03-28 13:55:00|310.84|309.24|309.95|308.35|310.84|309.24|309.95|308.35|0
1648475710000|2022-03-28 13:55:10|309.29|307.69|309.51|307.91|310.4|308.8|309.29|307.69|0
1648475720000|2022-03-28 13:55:20|309.29|307.69|310.4|308.8|310.4|308.8|309.29|307.69|0
1648475730000|2022-03-28 13:55:30|311.28|309.68|311.39|309.79|311.39|309.79|310.84|309.24|0
1648475740000|2022-03-28 13:55:40|311.5|309.9|312.84|311.24|312.84|311.24|311.5|309.9|0
1648475750000|2022-03-28 13:55:50|313.06|311.46|313.73|312.13|313.73|312.13|313.06|311.46|0
1648475760000|2022-03-28 13:56:00|314.39|312.79|313.73|312.13|314.39|312.79|313.73|312.13|0
1648475770000|2022-03-28 13:56:10|313.5|311.9|313.95|312.35|313.95|312.35|313.5|311.9|0
1648475780000|2022-03-28 13:56:20|313.73|312.13|313.73|312.13|313.73|312.13|313.5|311.9|0
1648475790000|2022-03-28 13:56:30|313.95|312.35|313.5|311.9|313.95|312.35|313.28|311.68|0
1648475800000|2022-03-28 13:56:40|313.73|312.13|314.17|312.57|314.17|312.57|313.73|312.13|0
1648475810000|2022-03-28 13:56:50|314.39|312.79|314.17|312.57|314.39|312.79|313.5|311.9|0
1648475820000|2022-03-28 13:57:00|314.39|312.79|314.62|313.02|314.62|313.02|314.17|312.57|0
1648475830000|2022-03-28 13:57:10|315.06|313.46|314.84|313.24|315.28|313.68|314.84|313.24|0
1648475840000|2022-03-28 13:57:20|314.17|312.57|314.17|312.57|314.17|312.57|313.95|312.35|0
1648475850000|2022-03-28 13:57:30|314.39|312.79|314.17|312.57|314.39|312.79|313.95|312.35|0
1648475860000|2022-03-28 13:57:40|313.95|312.35|313.5|311.9|314.17|312.57|313.5|311.9|0
1648475870000|2022-03-28 13:57:50|313.95|312.35|313.28|311.68|313.95|312.35|313.28|311.68|0
1648475880000|2022-03-28 13:58:00|313.5|311.9|313.95|312.35|313.95|312.35|313.5|311.9|0
1648475890000|2022-03-28 13:58:10|313.5|311.9|312.83|311.23|313.72|312.12|312.83|311.23|0
1648475900000|2022-03-28 13:58:20|311.72|310.12|312.39|310.79|312.39|310.79|311.72|310.12|0
1648475910000|2022-03-28 13:58:30|312.17|310.57|312.05|310.45|312.17|310.57|311.95|310.35|0
1648475920000|2022-03-28 13:58:40|311.72|310.12|311.28|309.68|311.72|310.12|311.06|309.46|0
1648475930000|2022-03-28 13:58:50|311.61|310.01|311.5|309.9|312.17|310.57|311.5|309.9|0
1648475940000|2022-03-28 13:59:00|311.83|310.23|312.39|310.79|312.39|310.79|311.83|310.23|0
1648475950000|2022-03-28 13:59:10|313.06|311.46|313.5|311.9|313.5|311.9|313.06|311.46|0
1648475960000|2022-03-28 13:59:20|313.06|311.46|312.83|311.23|313.06|311.46|312.61|311.01|0
1648475970000|2022-03-28 13:59:30|312.61|311.01|313.28|311.68|313.28|311.68|312.61|311.01|0
1648475980000|2022-03-28 13:59:40|313.06|311.46|313.72|312.12|313.72|312.12|313.06|311.46|0
1648475990000|2022-03-28 13:59:50|313.95|312.35|314.17|312.57|314.17|312.57|313.95|312.35|0
1648476000000|2022-03-28 14:00:00|314.84|313.24|313.72|312.12|314.84|313.24|313.72|312.12|0
1648476010000|2022-03-28 14:00:10|312.94|311.34|311.72|310.12|312.94|311.34|311.72|310.12|0
1648476020000|2022-03-28 14:00:20|312.17|310.57|311.72|310.12|312.17|310.57|311.72|310.12|0
1648476030000|2022-03-28 14:00:30|312.72|311.12|312.61|311.01|312.72|311.12|312.5|310.9|0
1648476040000|2022-03-28 14:00:40|311.68|310.08|309.48|307.88|311.68|310.08|309.48|307.88|0
1648476050000|2022-03-28 14:00:50|309.26|307.66|308.59|306.99|309.26|307.66|308.59|306.99|0
1648476060000|2022-03-28 14:01:00|308.81|307.21|307.92|306.32|308.81|307.21|307.92|306.32|0
1648476070000|2022-03-28 14:01:10|308.15|306.55|305.7|304.1|308.15|306.55|305.7|304.1|0
1648476080000|2022-03-28 14:01:20|305.8|304.2|304.36|302.76|305.8|304.2|304.36|302.76|0
1648476090000|2022-03-28 14:01:30|305.25|303.65|307.03|305.43|307.03|305.43|305.25|303.65|0
1648476100000|2022-03-28 14:01:40|307.48|305.88|307.25|305.65|307.48|305.88|306.91|305.31|0
1648476110000|2022-03-28 14:01:50|307.48|305.88|307.58|305.98|307.7|306.1|307.48|305.88|0
1648476120000|2022-03-28 14:02:00|308.37|306.77|307.48|305.88|308.37|306.77|307.48|305.88|0
1648476130000|2022-03-28 14:02:10|307.7|306.1|307.7|306.1|307.7|306.1|307.48|305.88|0
1648476140000|2022-03-28 14:02:20|307.48|305.88|305.92|304.32|307.48|305.88|305.92|304.32|0
1648476150000|2022-03-28 14:02:30|305.25|303.65|306.14|304.54|306.14|304.54|305.25|303.65|0
1648476160000|2022-03-28 14:02:40|305.47|303.87|305.47|303.87|305.58|303.98|305.25|303.65|0
1648476170000|2022-03-28 14:02:50|305.69|304.09|306.36|304.76|306.36|304.76|305.69|304.09|0
1648476180000|2022-03-28 14:03:00|306.58|304.98|305.92|304.32|306.58|304.98|305.92|304.32|0
1648476190000|2022-03-28 14:03:10|306.14|304.54|306.81|305.21|306.81|305.21|306.14|304.54|0
1648476200000|2022-03-28 14:03:20|307.03|305.43|306.81|305.21|307.03|305.43|306.58|304.98|0
1648476210000|2022-03-28 14:03:30|306.36|304.76|306.81|305.21|306.81|305.21|306.36|304.76|0
1648476220000|2022-03-28 14:03:40|305.92|304.32|306.58|304.98|306.81|305.21|305.92|304.32|0
1648476230000|2022-03-28 14:03:50|306.14|304.54|305.69|304.09|306.14|304.54|305.47|303.87|0
1648476240000|2022-03-28 14:04:00|305.03|303.43|304.14|302.54|305.47|303.87|304.14|302.54|0
1648476250000|2022-03-28 14:04:10|303.92|302.32|305.47|303.87|305.47|303.87|303.92|302.32|0
1648476260000|2022-03-28 14:04:20|305.92|304.32|307.47|305.87|307.47|305.87|305.92|304.32|0
1648476270000|2022-03-28 14:04:30|307.7|306.1|307.47|305.87|307.7|306.1|307.47|305.87|0
1648476280000|2022-03-28 14:04:40|307.25|305.65|307.25|305.65|307.7|306.1|307.25|305.65|0
1648476290000|2022-03-28 14:04:50|307.7|306.1|307.7|306.1|307.7|306.1|307.47|305.87|0
1648476300000|2022-03-28 14:05:00|308.36|306.76|308.81|307.21|308.81|307.21|308.36|306.76|0
1648476310000|2022-03-28 14:05:10|308.14|306.54|308.14|306.54|308.14|306.54|307.92|306.32|0
1648476320000|2022-03-28 14:05:20|308.59|306.99|307.7|306.1|308.59|306.99|307.7|306.1|0
1648476330000|2022-03-28 14:05:30|306.58|304.98|306.14|304.54|306.8|305.2|306.14|304.54|0
1648476340000|2022-03-28 14:05:40|305.8|304.2|305.91|304.31|306.14|304.54|305.8|304.2|0
1648476350000|2022-03-28 14:05:50|305.69|304.09|306.36|304.76|306.36|304.76|305.69|304.09|0
1648476360000|2022-03-28 14:06:00|306.8|305.2|305.91|304.31|306.8|305.2|305.91|304.31|0
1648476370000|2022-03-28 14:06:10|306.36|304.76|306.14|304.54|306.36|304.76|305.91|304.31|0
1648476380000|2022-03-28 14:06:20|306.36|304.76|306.58|304.98|306.58|304.98|305.91|304.31|0
1648476390000|2022-03-28 14:06:30|307.25|305.65|307.03|305.43|307.47|305.87|307.03|305.43|0
1648476400000|2022-03-28 14:06:40|306.58|304.98|306.14|304.54|306.58|304.98|306.14|304.54|0
1648476410000|2022-03-28 14:06:50|305.91|304.31|305.91|304.31|305.91|304.31|305.69|304.09|0
1648476420000|2022-03-28 14:07:00|306.02|304.42|307.47|305.87|307.47|305.87|306.02|304.42|0
1648476430000|2022-03-28 14:07:10|307.92|306.32|307.92|306.32|307.92|306.32|307.92|306.32|0
1648476440000|2022-03-28 14:07:20|308.14|306.54|307.03|305.43|308.14|306.54|307.03|305.43|0
1648476450000|2022-03-28 14:07:30|308.14|306.54|308.58|306.98|308.58|306.98|308.14|306.54|0
1648476460000|2022-03-28 14:07:40|307.25|305.65|307.25|305.65|307.25|305.65|306.91|305.31|0
1648476470000|2022-03-28 14:07:50|307.69|306.09|308.14|306.54|308.14|306.54|307.69|306.09|0
1648476480000|2022-03-28 14:08:00|309.03|307.43|310.15|308.55|310.15|308.55|309.03|307.43|0
1648476490000|2022-03-28 14:08:10|310.03|308.43|309.25|307.65|310.15|308.55|309.25|307.65|0
1648476500000|2022-03-28 14:08:20|309.48|307.88|309.25|307.65|309.92|308.32|309.25|307.65|0
1648476510000|2022-03-28 14:08:30|309.03|307.43|310.37|308.77|310.37|308.77|309.03|307.43|0
1648476520000|2022-03-28 14:08:40|310.15|308.55|310.15|308.55|310.15|308.55|309.92|308.32|0
1648476530000|2022-03-28 14:08:50|310.59|308.99|311.04|309.44|311.04|309.44|310.59|308.99|0
1648476540000|2022-03-28 14:09:00|311.26|309.66|311.93|310.33|311.93|310.33|311.26|309.66|0
1648476550000|2022-03-28 14:09:10|310.15|308.55|309.58|307.98|310.15|308.55|309.58|307.98|0
1648476560000|2022-03-28 14:09:20|309.7|308.1|309.7|308.1|309.7|308.1|308.36|306.76|0
1648476570000|2022-03-28 14:09:30|308.36|306.76|308.81|307.21|308.81|307.21|308.36|306.76|0
1648476580000|2022-03-28 14:09:40|308.58|306.98|309.25|307.65|309.25|307.65|308.58|306.98|0
1648476590000|2022-03-28 14:09:50|308.14|306.54|308.02|306.42|308.14|306.54|308.02|306.42|0
1648476600000|2022-03-28 14:10:00|308.14|306.54|308.58|306.98|308.81|307.21|308.14|306.54|0
1648476610000|2022-03-28 14:10:10|308.36|306.76|308.81|307.21|308.81|307.21|308.14|306.54|0
1648476620000|2022-03-28 14:10:20|308.24|306.64|309.03|307.43|309.25|307.65|308.24|306.64|0
1648476630000|2022-03-28 14:10:30|308.81|307.21|307.69|306.09|308.81|307.21|307.69|306.09|0
1648476640000|2022-03-28 14:10:40|306.8|305.2|306.35|304.75|306.8|305.2|306.35|304.75|0
1648476650000|2022-03-28 14:10:50|306.13|304.53|306.13|304.53|306.13|304.53|306.02|304.42|0
1648476660000|2022-03-28 14:11:00|306.35|304.75|307.24|305.64|307.69|306.09|306.24|304.64|0
1648476670000|2022-03-28 14:11:10|307.69|306.09|307.69|306.09|307.69|306.09|307.24|305.64|0
1648476680000|2022-03-28 14:11:20|307.47|305.87|307.47|305.87|307.47|305.87|307.47|305.87|0
1648476690000|2022-03-28 14:11:30|306.8|305.2|307.24|305.64|307.47|305.87|306.8|305.2|0
1648476700000|2022-03-28 14:11:40|307.69|306.09|307.35|305.75|307.69|306.09|307.24|305.64|0
1648476710000|2022-03-28 14:11:50|306.8|305.2|306.8|305.2|307.24|305.64|306.8|305.2|0
1648476720000|2022-03-28 14:12:00|307.02|305.42|307.02|305.42|307.8|306.2|307.02|305.42|0
1648476730000|2022-03-28 14:12:10|306.8|305.2|306.8|305.2|306.9|305.3|306.8|305.2|0
1648476740000|2022-03-28 14:12:20|306.58|304.98|306.8|305.2|306.8|305.2|306.58|304.98|0
1648476750000|2022-03-28 14:12:30|307.02|305.42|307.47|305.87|307.47|305.87|307.02|305.42|0
1648476760000|2022-03-28 14:12:40|307.02|305.42|307.24|305.64|307.24|305.64|307.02|305.42|0
1648476770000|2022-03-28 14:12:50|308.13|306.53|308.58|306.98|308.58|306.98|307.91|306.31|0
1648476780000|2022-03-28 14:13:00|307.91|306.31|307.69|306.09|307.91|306.31|307.47|305.87|0
1648476790000|2022-03-28 14:13:10|308.13|306.53|308.36|306.76|308.36|306.76|308.13|306.53|0
1648476800000|2022-03-28 14:13:20|308.13|306.53|307.24|305.64|308.13|306.53|307.24|305.64|0
1648476810000|2022-03-28 14:13:30|307.46|305.86|307.02|305.42|307.69|306.09|307.02|305.42|0
1648476820000|2022-03-28 14:13:40|307.24|305.64|307.69|306.09|307.91|306.31|307.24|305.64|0
1648476830000|2022-03-28 14:13:50|307.02|305.42|307.46|305.86|307.46|305.86|306.8|305.2|0
1648476840000|2022-03-28 14:14:00|308.13|306.53|306.13|304.53|308.24|306.64|306.13|304.53|0
1648476850000|2022-03-28 14:14:10|306.35|304.75|307.69|306.09|307.69|306.09|306.13|304.53|0
1648476860000|2022-03-28 14:14:20|307.46|305.86|307.57|305.97|307.57|305.97|307.24|305.64|0
1648476870000|2022-03-28 14:14:30|307.02|305.42|306.35|304.75|307.24|305.64|306.35|304.75|0
1648476880000|2022-03-28 14:14:40|306.57|304.97|306.8|305.2|306.8|305.2|306.57|304.97|0
1648476890000|2022-03-28 14:14:50|306.35|304.75|306.57|304.97|306.57|304.97|306.13|304.53|0
1648476900000|2022-03-28 14:15:00|306.8|305.2|305.46|303.86|306.8|305.2|305.46|303.86|0
1648476910000|2022-03-28 14:15:10|306.01|304.41|306.8|305.2|306.8|305.2|306.01|304.41|0
1648476920000|2022-03-28 14:15:20|307.24|305.64|306.57|304.97|307.24|305.64|306.57|304.97|0
1648476930000|2022-03-28 14:15:30|306.79|305.19|306.35|304.75|307.24|305.64|306.35|304.75|0
1648476940000|2022-03-28 14:15:40|305.24|303.64|305.02|303.42|305.24|303.64|304.79|303.19|0
1648476950000|2022-03-28 14:15:50|304.79|303.19|305.9|304.3|306.13|304.53|304.79|303.19|0
1648476960000|2022-03-28 14:16:00|306.35|304.75|306.13|304.53|306.57|304.97|305.68|304.08|0
1648476970000|2022-03-28 14:16:10|305.9|304.3|306.79|305.19|306.79|305.19|305.9|304.3|0
1648476980000|2022-03-28 14:16:20|306.35|304.75|304.57|302.97|306.35|304.75|303.9|302.3|0
1648476990000|2022-03-28 14:16:30|304.35|302.75|303.46|301.86|304.35|302.75|303.46|301.86|0
1648477000000|2022-03-28 14:16:40|303.9|302.3|304.45|302.85|304.45|302.85|303.9|302.3|0
1648477010000|2022-03-28 14:16:50|303.68|302.08|305.01|303.41|305.01|303.41|303.68|302.08|0
1648477020000|2022-03-28 14:17:00|304.79|303.19|304.79|303.19|304.79|303.19|304.45|302.85|0
1648477030000|2022-03-28 14:17:10|306.79|305.19|308.13|306.53|308.58|306.98|306.79|305.19|0
1648477040000|2022-03-28 14:17:20|308.35|306.75|307.02|305.42|308.35|306.75|307.02|305.42|0
1648477050000|2022-03-28 14:17:30|306.35|304.75|305.46|303.86|306.35|304.75|305.46|303.86|0
1648477060000|2022-03-28 14:17:40|305.9|304.3|305.24|303.64|306.13|304.53|305.01|303.41|0
1648477070000|2022-03-28 14:17:50|305.46|303.86|305.9|304.3|305.9|304.3|305.46|303.86|0
1648477080000|2022-03-28 14:18:00|305.79|304.19|305.01|303.41|305.79|304.19|305.01|303.41|0
1648477090000|2022-03-28 14:18:10|305.12|303.52|304.9|303.3|305.12|303.52|304.79|303.19|0
1648477100000|2022-03-28 14:18:20|305.01|303.41|305.46|303.86|305.46|303.86|305.01|303.41|0
1648477110000|2022-03-28 14:18:30|306.12|304.52|305.01|303.41|306.12|304.52|305.01|303.41|0
1648477120000|2022-03-28 14:18:40|305.23|303.63|305.9|304.3|305.9|304.3|305.23|303.63|0
1648477130000|2022-03-28 14:18:50|306.12|304.52|306.57|304.97|306.79|305.19|306.12|304.52|0
1648477140000|2022-03-28 14:19:00|306.12|304.52|305.9|304.3|306.12|304.52|305.46|303.86|0
1648477150000|2022-03-28 14:19:10|305.46|303.86|305.01|303.41|305.46|303.86|305.01|303.41|0
1648477160000|2022-03-28 14:19:20|304.79|303.19|305.12|303.52|305.12|303.52|304.57|302.97|0
1648477170000|2022-03-28 14:19:30|305.46|303.86|305.01|303.41|305.46|303.86|304.57|302.97|0
1648477180000|2022-03-28 14:19:40|305.23|303.63|305.46|303.86|305.46|303.86|304.79|303.19|0
1648477190000|2022-03-28 14:19:50|305.01|303.41|305.23|303.63|305.68|304.08|305.01|303.41|0
1648477200000|2022-03-28 14:20:00|306.12|304.52|305.46|303.86|306.23|304.63|305.46|303.86|0
1648477210000|2022-03-28 14:20:10|305.23|303.63|305.9|304.3|305.9|304.3|305.23|303.63|0
1648477220000|2022-03-28 14:20:20|305.68|304.08|304.79|303.19|305.68|304.08|304.57|302.97|0
1648477230000|2022-03-28 14:20:30|304.45|302.85|304.57|302.97|304.57|302.97|304.34|302.74|0
1648477240000|2022-03-28 14:20:40|304.34|302.74|303.23|301.63|304.57|302.97|303.23|301.63|0
1648477250000|2022-03-28 14:20:50|301.59|299.99|301.59|299.99|301.59|299.99|301.37|299.77|0
1648477260000|2022-03-28 14:21:00|302.03|300.43|301.96|300.36|302.03|300.43|301.3|299.7|0
1648477270000|2022-03-28 14:21:10|302.18|300.58|301.74|300.14|302.18|300.58|301.52|299.92|0
1648477280000|2022-03-28 14:21:20|301.52|299.92|301.74|300.14|301.74|300.14|301.08|299.48|0
1648477290000|2022-03-28 14:21:30|301.52|299.92|301.74|300.14|301.74|300.14|301.52|299.92|0
1648477300000|2022-03-28 14:21:40|301.52|299.92|301.52|299.92|301.96|300.36|301.52|299.92|0
1648477310000|2022-03-28 14:21:50|302.07|300.47|302.41|300.81|302.41|300.81|301.96|300.36|0
1648477320000|2022-03-28 14:22:00|303.07|301.47|303.51|301.91|303.51|301.91|303.07|301.47|0
1648477330000|2022-03-28 14:22:10|303.74|302.14|303.51|301.91|303.96|302.36|303.29|301.69|0
1648477340000|2022-03-28 14:22:20|303.29|301.69|302.63|301.03|303.29|301.69|302.63|301.03|0
1648477350000|2022-03-28 14:22:30|302.41|300.81|302.51|300.91|302.63|301.03|302.41|300.81|0
1648477360000|2022-03-28 14:22:40|301.3|299.7|301.74|300.14|301.74|300.14|300.85|299.25|0
1648477370000|2022-03-28 14:22:50|302.4|300.8|302.51|300.91|302.63|301.03|302.4|300.8|0
1648477380000|2022-03-28 14:23:00|302.63|301.03|304.62|303.02|304.62|303.02|302.63|301.03|0
1648477390000|2022-03-28 14:23:10|304.4|302.8|304.62|303.02|304.85|303.25|304.4|302.8|0
1648477400000|2022-03-28 14:23:20|304.4|302.8|303.96|302.36|304.62|303.02|303.96|302.36|0
1648477410000|2022-03-28 14:23:30|303.51|301.91|304.29|302.69|304.4|302.8|303.51|301.91|0
1648477420000|2022-03-28 14:23:40|303.96|302.36|303.96|302.36|303.96|302.36|303.51|301.91|0
1648477430000|2022-03-28 14:23:50|303.51|301.91|303.51|301.91|303.51|301.91|303.29|301.69|0
1648477440000|2022-03-28 14:24:00|303.18|301.58|304.18|302.58|304.18|302.58|303.18|301.58|0
1648477450000|2022-03-28 14:24:10|304.4|302.8|304.4|302.8|304.62|303.02|304.4|302.8|0
1648477460000|2022-03-28 14:24:20|304.62|303.02|303.73|302.13|304.62|303.02|303.73|302.13|0
1648477470000|2022-03-28 14:24:30|304.18|302.58|303.51|301.91|304.18|302.58|303.51|301.91|0
1648477480000|2022-03-28 14:24:40|303.29|301.69|303.4|301.8|303.51|301.91|303.29|301.69|0
1648477490000|2022-03-28 14:24:50|304.62|303.02|304.62|303.02|304.62|303.02|304.62|303.02|0
1648477500000|2022-03-28 14:25:00|304.84|303.24|303.73|302.13|304.84|303.24|303.73|302.13|0
1648477510000|2022-03-28 14:25:10|304.18|302.58|304.62|303.02|305.17|303.57|304.18|302.58|0
1648477520000|2022-03-28 14:25:20|304.84|303.24|304.4|302.8|304.84|303.24|304.4|302.8|0
1648477530000|2022-03-28 14:25:30|304.18|302.58|303.95|302.35|304.4|302.8|303.95|302.35|0
1648477540000|2022-03-28 14:25:40|304.18|302.58|303.73|302.13|304.18|302.58|303.73|302.13|0
1648477550000|2022-03-28 14:25:50|304.4|302.8|304.84|303.24|304.84|303.24|304.4|302.8|0
1648477560000|2022-03-28 14:26:00|304.73|303.13|304.62|303.02|304.84|303.24|304.4|302.8|0
1648477570000|2022-03-28 14:26:10|304.18|302.58|304.62|303.02|304.62|303.02|303.95|302.35|0
1648477580000|2022-03-28 14:26:20|304.84|303.24|304.4|302.8|305.06|303.46|304.4|302.8|0
1648477590000|2022-03-28 14:26:30|304.62|303.02|303.07|301.47|304.62|303.02|303.07|301.47|0
1648477600000|2022-03-28 14:26:40|301.52|299.92|302.4|300.8|302.4|300.8|301.52|299.92|0
1648477610000|2022-03-28 14:26:50|301.96|300.36|302.4|300.8|302.4|300.8|301.96|300.36|0
1648477620000|2022-03-28 14:27:00|303.07|301.47|302.18|300.58|303.07|301.47|302.18|300.58|0
1648477630000|2022-03-28 14:27:10|301.96|300.36|302.4|300.8|302.4|300.8|301.96|300.36|0
1648477640000|2022-03-28 14:27:20|302.29|300.69|302.18|300.58|302.4|300.8|301.96|300.36|0
1648477650000|2022-03-28 14:27:30|301.96|300.36|301.51|299.91|301.96|300.36|301.51|299.91|0
1648477660000|2022-03-28 14:27:40|301.96|300.36|301.29|299.69|301.96|300.36|301.29|299.69|0
1648477670000|2022-03-28 14:27:50|301.74|300.14|302.06|300.46|302.4|300.8|301.74|300.14|0
1648477680000|2022-03-28 14:28:00|302.4|300.8|301.07|299.47|302.4|300.8|301.07|299.47|0
1648477690000|2022-03-28 14:28:10|301.51|299.91|302.84|301.24|302.84|301.24|301.51|299.91|0
1648477700000|2022-03-28 14:28:20|303.06|301.46|303.06|301.46|303.06|301.46|302.95|301.35|0
1648477710000|2022-03-28 14:28:30|303.51|301.91|302.84|301.24|303.51|301.91|302.84|301.24|0
1648477720000|2022-03-28 14:28:40|303.06|301.46|302.18|300.58|303.06|301.46|302.18|300.58|0
1648477730000|2022-03-28 14:28:50|302.62|301.02|302.18|300.58|302.62|301.02|302.18|300.58|0
1648477740000|2022-03-28 14:29:00|301.73|300.13|303.51|301.91|303.51|301.91|301.73|300.13|0
1648477750000|2022-03-28 14:29:10|303.95|302.35|304.84|303.24|304.84|303.24|303.95|302.35|0
1648477760000|2022-03-28 14:29:20|304.17|302.57|304.62|303.02|304.84|303.24|304.17|302.57|0
1648477770000|2022-03-28 14:29:30|304.84|303.24|305.51|303.91|305.51|303.91|304.84|303.24|0
1648477780000|2022-03-28 14:29:40|306.17|304.57|306.28|304.68|306.62|305.02|306.17|304.57|0
1648477790000|2022-03-28 14:29:50|306.17|304.57|307.06|305.46|307.28|305.68|306.17|304.57|0
1648477800000|2022-03-28 14:30:00|307.95|306.35|307.06|305.46|307.95|306.35|307.06|305.46|0
1648477810000|2022-03-28 14:30:10|306.39|304.79|306.62|305.02|306.62|305.02|306.17|304.57|0
1648477820000|2022-03-28 14:30:20|308.18|306.58|308.4|306.8|309.74|308.14|308.18|306.58|0
1648477830000|2022-03-28 14:30:30|308.84|307.24|308.84|307.24|309.07|307.47|308.62|307.02|0
1648477840000|2022-03-28 14:30:40|308.18|306.58|307.51|305.91|308.18|306.58|307.51|305.91|0
1648477850000|2022-03-28 14:30:50|307.95|306.35|308.4|306.8|308.4|306.8|307.95|306.35|0
1648477860000|2022-03-28 14:31:00|307.28|305.68|307.84|306.24|308.4|306.8|307.28|305.68|0
1648477870000|2022-03-28 14:31:10|307.51|305.91|307.51|305.91|307.51|305.91|307.28|305.68|0
1648477880000|2022-03-28 14:31:20|307.95|306.35|308.06|306.46|308.06|306.46|307.73|306.13|0
1648477890000|2022-03-28 14:31:30|307.51|305.91|307.06|305.46|307.73|306.13|307.06|305.46|0
1648477900000|2022-03-28 14:31:40|307.51|305.91|307.73|306.13|308.17|306.57|307.51|305.91|0
1648477910000|2022-03-28 14:31:50|307.39|305.79|307.17|305.57|307.39|305.79|307.06|305.46|0
1648477920000|2022-03-28 14:32:00|307.73|306.13|307.61|306.01|307.73|306.13|307.06|305.46|0
1648477930000|2022-03-28 14:32:10|307.06|305.46|307.28|305.68|307.39|305.79|307.06|305.46|0
1648477940000|2022-03-28 14:32:20|306.84|305.24|306.61|305.01|306.84|305.24|306.61|305.01|0
1648477950000|2022-03-28 14:32:30|306.39|304.79|306.5|304.9|306.5|304.9|306.39|304.79|0
1648477960000|2022-03-28 14:32:40|306.84|305.24|305.5|303.9|306.84|305.24|305.5|303.9|0
1648477970000|2022-03-28 14:32:50|305.28|303.68|305.5|303.9|305.95|304.35|305.28|303.68|0
1648477980000|2022-03-28 14:33:00|305.39|303.79|304.61|303.01|305.39|303.79|304.61|303.01|0
1648477990000|2022-03-28 14:33:10|303.73|302.13|304.17|302.57|304.17|302.57|303.5|301.9|0
1648478000000|2022-03-28 14:33:20|303.95|302.35|303.95|302.35|304.17|302.57|303.95|302.35|0
1648478010000|2022-03-28 14:33:30|303.72|302.12|303.06|301.46|303.72|302.12|303.06|301.46|0
1648478020000|2022-03-28 14:33:40|303.5|301.9|304.39|302.79|304.39|302.79|303.5|301.9|0
1648478030000|2022-03-28 14:33:50|304.17|302.57|303.28|301.68|304.17|302.57|303.28|301.68|0
1648478040000|2022-03-28 14:34:00|303.06|301.46|302.28|300.68|303.06|301.46|302.28|300.68|0
1648478050000|2022-03-28 14:34:10|303.28|301.68|302.62|301.02|303.28|301.68|302.62|301.02|0
1648478060000|2022-03-28 14:34:20|303.5|301.9|303.72|302.12|303.72|302.12|303.5|301.9|0
1648478070000|2022-03-28 14:34:30|303.83|302.23|303.5|301.9|303.95|302.35|303.5|301.9|0
1648478080000|2022-03-28 14:34:40|303.39|301.79|302.39|300.79|303.5|301.9|302.39|300.79|0
1648478090000|2022-03-28 14:34:50|302.61|301.01|302.61|301.01|302.61|301.01|302.61|301.01|0
1648478100000|2022-03-28 14:35:00|303.72|302.12|304.83|303.23|304.83|303.23|303.72|302.12|0
1648478110000|2022-03-28 14:35:10|304.39|302.79|305.06|303.46|305.06|303.46|304.39|302.79|0
1648478120000|2022-03-28 14:35:20|304.61|303.01|305.06|303.46|305.28|303.68|304.61|303.01|0
1648478130000|2022-03-28 14:35:30|304.83|303.23|305.06|303.46|305.06|303.46|304.83|303.23|0
1648478140000|2022-03-28 14:35:40|305.5|303.9|304.61|303.01|305.5|303.9|304.61|303.01|0
1648478150000|2022-03-28 14:35:50|305.28|303.68|305.05|303.45|305.28|303.68|304.83|303.23|0
1648478160000|2022-03-28 14:36:00|304.83|303.23|304.17|302.57|304.83|303.23|304.17|302.57|0
1648478170000|2022-03-28 14:36:10|304.49|302.89|303.16|301.56|304.49|302.89|303.16|301.56|0
1648478180000|2022-03-28 14:36:20|303.06|301.46|303.72|302.12|303.72|302.12|303.06|301.46|0
1648478190000|2022-03-28 14:36:30|303.5|301.9|302.61|301.01|303.5|301.9|302.61|301.01|0
1648478200000|2022-03-28 14:36:40|303.06|301.46|303.28|301.68|303.28|301.68|302.83|301.23|0
1648478210000|2022-03-28 14:36:50|303.72|302.12|303.28|301.68|303.94|302.34|303.28|301.68|0
1648478220000|2022-03-28 14:37:00|303.06|301.46|303.06|301.46|303.28|301.68|303.06|301.46|0
1648478230000|2022-03-28 14:37:10|302.39|300.79|302.39|300.79|302.61|301.01|302.39|300.79|0
1648478240000|2022-03-28 14:37:20|302.61|301.01|303.06|301.46|303.06|301.46|302.61|301.01|0
1648478250000|2022-03-28 14:37:30|302.61|301.01|302.17|300.57|302.61|301.01|302.17|300.57|0
1648478260000|2022-03-28 14:37:40|301.95|300.35|301.5|299.9|302.17|300.57|301.5|299.9|0
1648478270000|2022-03-28 14:37:50|301.28|299.68|301.28|299.68|301.5|299.9|301.28|299.68|0
1648478280000|2022-03-28 14:38:00|300.72|299.12|300.62|299.02|300.72|299.12|300.18|298.58|0
1648478290000|2022-03-28 14:38:10|300.4|298.8|300.62|299.02|300.84|299.24|300.4|298.8|0
1648478300000|2022-03-28 14:38:20|300.18|298.58|300.4|298.8|300.4|298.8|300.18|298.58|0
1648478310000|2022-03-28 14:38:30|300.62|299.02|302.17|300.57|302.61|301.01|300.62|299.02|0
1648478320000|2022-03-28 14:38:40|301.72|300.12|301.28|299.68|301.72|300.12|301.28|299.68|0
1648478330000|2022-03-28 14:38:50|301.5|299.9|301.5|299.9|301.72|300.12|301.39|299.79|0
1648478340000|2022-03-28 14:39:00|301.06|299.46|301.72|300.12|301.72|300.12|301.06|299.46|0
1648478350000|2022-03-28 14:39:10|301.5|299.9|302.83|301.23|302.83|301.23|301.5|299.9|0
1648478360000|2022-03-28 14:39:20|302.61|301.01|303.28|301.68|303.28|301.68|302.61|301.01|0
1648478370000|2022-03-28 14:39:30|302.61|301.01|302.39|300.79|302.61|301.01|302.39|300.79|0
1648478380000|2022-03-28 14:39:40|302.49|300.89|302.17|300.57|302.49|300.89|302.17|300.57|0
1648478390000|2022-03-28 14:39:50|302.39|300.79|302.61|301.01|302.61|301.01|301.94|300.34|0
1648478400000|2022-03-28 14:40:00|303.27|301.67|303.05|301.45|303.27|301.67|303.05|301.45|0
1648478410000|2022-03-28 14:40:10|302.61|301.01|302.61|301.01|302.83|301.23|302.61|301.01|0
1648478420000|2022-03-28 14:40:20|302.49|300.89|302.61|301.01|302.61|301.01|301.94|300.34|0
1648478430000|2022-03-28 14:40:30|302.83|301.23|302.72|301.12|302.83|301.23|302.39|300.79|0
1648478440000|2022-03-28 14:40:40|302.83|301.23|302.61|301.01|302.83|301.23|302.49|300.89|0
1648478450000|2022-03-28 14:40:50|302.39|300.79|302.61|301.01|303.05|301.45|302.39|300.79|0
1648478460000|2022-03-28 14:41:00|303.5|301.9|302.39|300.79|303.5|301.9|302.27|300.67|0
1648478470000|2022-03-28 14:41:10|302.83|301.23|302.39|300.79|303.27|301.67|302.39|300.79|0
1648478480000|2022-03-28 14:41:20|302.61|301.01|303.05|301.45|303.05|301.45|302.61|301.01|0
1648478490000|2022-03-28 14:41:30|303.27|301.67|302.61|301.01|303.27|301.67|302.61|301.01|0
1648478500000|2022-03-28 14:41:40|302.83|301.23|302.61|301.01|302.83|301.23|302.39|300.79|0
1648478510000|2022-03-28 14:41:50|302.16|300.56|302.94|301.34|303.05|301.45|302.16|300.56|0
1648478520000|2022-03-28 14:42:00|303.27|301.67|303.05|301.45|303.27|301.67|302.83|301.23|0
1648478530000|2022-03-28 14:42:10|303.27|301.67|302.83|301.23|303.27|301.67|302.61|301.01|0
1648478540000|2022-03-28 14:42:20|302.61|301.01|303.49|301.89|303.49|301.89|302.61|301.01|0
1648478550000|2022-03-28 14:42:30|303.05|301.45|303.27|301.67|303.49|301.89|303.05|301.45|0
1648478560000|2022-03-28 14:42:40|303.72|302.12|303.72|302.12|303.72|302.12|303.72|302.12|0
1648478570000|2022-03-28 14:42:50|303.82|302.22|303.94|302.34|303.94|302.34|303.72|302.12|0
1648478580000|2022-03-28 14:43:00|304.38|302.78|305.27|303.67|305.27|303.67|304.38|302.78|0
1648478590000|2022-03-28 14:43:10|305.38|303.78|305.49|303.89|305.49|303.89|305.38|303.78|0
1648478600000|2022-03-28 14:43:20|305.05|303.45|304.83|303.23|305.05|303.45|304.6|303|0
1648478610000|2022-03-28 14:43:30|304.38|302.78|303.6|302|304.38|302.78|303.6|302|0
1648478620000|2022-03-28 14:43:40|304.16|302.56|304.6|303|304.6|303|304.16|302.56|0
1648478630000|2022-03-28 14:43:50|304.71|303.11|304.38|302.78|304.71|303.11|304.38|302.78|0
1648478640000|2022-03-28 14:44:00|304.27|302.67|304.38|302.78|304.38|302.78|304.04|302.44|0
1648478650000|2022-03-28 14:44:10|304.16|302.56|304.16|302.56|304.26|302.66|303.94|302.34|0
1648478660000|2022-03-28 14:44:20|305.05|303.45|304.71|303.11|305.05|303.45|304.6|303|0
1648478670000|2022-03-28 14:44:30|305.05|303.45|305.05|303.45|305.27|303.67|305.05|303.45|0
1648478680000|2022-03-28 14:44:40|304.6|303|305.05|303.45|305.05|303.45|304.6|303|0
1648478690000|2022-03-28 14:44:50|305.27|303.67|305.49|303.89|305.71|304.11|305.27|303.67|0
1648478700000|2022-03-28 14:45:00|305.94|304.34|306.16|304.56|306.38|304.78|305.94|304.34|0
1648478710000|2022-03-28 14:45:10|306.6|305|306.6|305|306.82|305.22|306.38|304.78|0
1648478720000|2022-03-28 14:45:20|306.16|304.56|306.6|305|306.82|305.22|306.16|304.56|0
1648478730000|2022-03-28 14:45:30|306.38|304.78|306.6|305|306.6|305|306.04|304.44|0
1648478740000|2022-03-28 14:45:40|306.38|304.78|306.38|304.78|306.6|305|306.38|304.78|0
1648478750000|2022-03-28 14:45:50|306.82|305.22|307.05|305.45|307.05|305.45|306.82|305.22|0
1648478760000|2022-03-28 14:46:00|307.27|305.67|307.27|305.67|307.38|305.78|307.27|305.67|0
1648478770000|2022-03-28 14:46:10|307.05|305.45|307.05|305.45|307.27|305.67|306.82|305.22|0
1648478780000|2022-03-28 14:46:20|306.82|305.22|306.71|305.11|306.82|305.22|306.71|305.11|0
1648478790000|2022-03-28 14:46:30|306.6|305|307.05|305.45|307.05|305.45|306.38|304.78|0
1648478800000|2022-03-28 14:46:40|307.27|305.67|307.27|305.67|307.27|305.67|307.27|305.67|0
1648478810000|2022-03-28 14:46:50|307.49|305.89|307.49|305.89|307.49|305.89|307.27|305.67|0
1648478820000|2022-03-28 14:47:00|307.71|306.11|307.71|306.11|307.94|306.34|307.49|305.89|0
1648478830000|2022-03-28 14:47:10|307.94|306.34|307.27|305.67|307.94|306.34|307.05|305.45|0
1648478840000|2022-03-28 14:47:20|307.05|305.45|307.49|305.89|307.49|305.89|306.6|305|0
1648478850000|2022-03-28 14:47:30|307.71|306.11|308.16|306.56|308.16|306.56|307.71|306.11|0
1648478860000|2022-03-28 14:47:40|308.38|306.78|308.16|306.56|308.38|306.78|308.16|306.56|0
1648478870000|2022-03-28 14:47:50|308.38|306.78|308.38|306.78|308.38|306.78|308.38|306.78|0
1648478880000|2022-03-28 14:48:00|309.05|307.45|309.5|307.9|309.5|307.9|309.05|307.45|0
1648478890000|2022-03-28 14:48:10|309.72|308.12|309.94|308.34|309.94|308.34|309.72|308.12|0
1648478900000|2022-03-28 14:48:20|310.17|308.57|310.39|308.79|310.39|308.79|310.17|308.57|0
1648478910000|2022-03-28 14:48:30|310.61|309.01|311.06|309.46|311.06|309.46|310.61|309.01|0
1648478920000|2022-03-28 14:48:40|310.61|309.01|310.84|309.24|310.84|309.24|310.61|309.01|0
1648478930000|2022-03-28 14:48:50|310.61|309.01|310.61|309.01|310.61|309.01|310.39|308.79|0
1648478940000|2022-03-28 14:49:00|309.94|308.34|310.17|308.57|310.17|308.57|309.94|308.34|0
1648478950000|2022-03-28 14:49:10|309.94|308.34|310.39|308.79|310.39|308.79|309.94|308.34|0
1648478960000|2022-03-28 14:49:20|310.16|308.56|309.72|308.12|310.16|308.56|309.72|308.12|0
1648478970000|2022-03-28 14:49:30|309.94|308.34|309.6|308|309.94|308.34|309.6|308|0
1648478980000|2022-03-28 14:49:40|309.49|307.89|309.27|307.67|309.49|307.89|309.27|307.67|0
1648478990000|2022-03-28 14:49:50|309.49|307.89|309.05|307.45|309.49|307.89|309.05|307.45|0
1648479000000|2022-03-28 14:50:00|308.83|307.23|308.16|306.56|308.83|307.23|308.16|306.56|0
1648479010000|2022-03-28 14:50:10|308.38|306.78|308.6|307|308.6|307|308.16|306.56|0
1648479020000|2022-03-28 14:50:20|308.38|306.78|308.6|307|308.6|307|308.38|306.78|0
1648479030000|2022-03-28 14:50:30|308.82|307.22|308.6|307|309.05|307.45|308.6|307|0
1648479040000|2022-03-28 14:50:40|309.27|307.67|309.27|307.67|309.27|307.67|309.05|307.45|0
1648479050000|2022-03-28 14:50:50|309.49|307.89|309.94|308.34|309.94|308.34|309.49|307.89|0
1648479060000|2022-03-28 14:51:00|310.16|308.56|309.94|308.34|310.16|308.56|309.94|308.34|0
1648479070000|2022-03-28 14:51:10|310.16|308.56|310.16|308.56|310.39|308.79|310.16|308.56|0
1648479080000|2022-03-28 14:51:20|308.82|307.22|309.05|307.45|309.05|307.45|308.82|307.22|0
1648479090000|2022-03-28 14:51:30|308.82|307.22|309.05|307.45|309.05|307.45|308.82|307.22|0
1648479100000|2022-03-28 14:51:40|308.82|307.22|308.82|307.22|309.05|307.45|308.82|307.22|0
1648479110000|2022-03-28 14:51:50|309.05|307.45|309.05|307.45|309.05|307.45|308.82|307.22|0
1648479120000|2022-03-28 14:52:00|308.82|307.22|308.82|307.22|308.82|307.22|308.38|306.78|0
1648479130000|2022-03-28 14:52:10|308.48|306.88|308.6|307|308.6|307|308.38|306.78|0
1648479140000|2022-03-28 14:52:20|308.82|307.22|309.05|307.45|309.05|307.45|308.82|307.22|0
1648479160000|2022-03-28 14:52:40|308.82|307.22|308.82|307.22|309.05|307.45|308.82|307.22|0
1648479170000|2022-03-28 14:52:50|309.05|307.45|308.82|307.22|309.05|307.45|308.82|307.22|0
1648479180000|2022-03-28 14:53:00|308.6|307|308.82|307.22|309.05|307.45|308.6|307|0
1648479190000|2022-03-28 14:53:10|309.05|307.45|308.82|307.22|309.05|307.45|308.82|307.22|0
1648479200000|2022-03-28 14:53:20|309.27|307.67|309.49|307.89|309.71|308.11|309.27|307.67|0
1648479210000|2022-03-28 14:53:30|309.27|307.67|309.94|308.34|309.94|308.34|309.27|307.67|0
1648479220000|2022-03-28 14:53:40|310.16|308.56|310.71|309.11|310.71|309.11|310.16|308.56|0
1648479230000|2022-03-28 14:53:50|310.83|309.23|311.5|309.9|311.5|309.9|310.83|309.23|0
1648479240000|2022-03-28 14:54:00|310.83|309.23|309.94|308.34|310.83|309.23|309.94|308.34|0
1648479250000|2022-03-28 14:54:10|309.71|308.11|309.49|307.89|309.94|308.34|309.49|307.89|0
1648479260000|2022-03-28 14:54:20|308.82|307.22|309.27|307.67|309.49|307.89|308.82|307.22|0
1648479270000|2022-03-28 14:54:30|310.16|308.56|309.71|308.11|310.16|308.56|309.71|308.11|0
1648479280000|2022-03-28 14:54:40|309.94|308.34|310.38|308.78|310.38|308.78|309.94|308.34|0
1648479290000|2022-03-28 14:54:50|310.16|308.56|310.38|308.78|310.38|308.78|310.16|308.56|0
1648479300000|2022-03-28 14:55:00|310.61|309.01|310.38|308.78|310.83|309.23|310.38|308.78|0
1648479310000|2022-03-28 14:55:10|310.61|309.01|311.05|309.45|311.05|309.45|310.61|309.01|0
1648479320000|2022-03-28 14:55:20|311.28|309.68|311.16|309.56|311.28|309.68|311.05|309.45|0
1648479330000|2022-03-28 14:55:30|310.94|309.34|310.83|309.23|310.94|309.34|310.71|309.11|0
1648479340000|2022-03-28 14:55:40|310.61|309.01|310.61|309.01|310.61|309.01|310.38|308.78|0
1648479350000|2022-03-28 14:55:50|311.05|309.45|310.83|309.23|311.05|309.45|310.71|309.11|0
1648479360000|2022-03-28 14:56:00|311.16|309.56|310.61|309.01|311.16|309.56|310.61|309.01|0
1648479370000|2022-03-28 14:56:10|310.38|308.78|310.04|308.44|310.6|309|310.04|308.44|0
1648479380000|2022-03-28 14:56:20|309.93|308.33|309.71|308.11|310.16|308.56|309.71|308.11|0
1648479390000|2022-03-28 14:56:30|309.49|307.89|310.16|308.56|310.16|308.56|309.49|307.89|0
1648479400000|2022-03-28 14:56:40|310.38|308.78|310.38|308.78|310.38|308.78|310.38|308.78|0
1648479410000|2022-03-28 14:56:50|310.16|308.56|309.93|308.33|310.16|308.56|309.71|308.11|0
1648479420000|2022-03-28 14:57:00|310.16|308.56|309.71|308.11|310.38|308.78|309.71|308.11|0
1648479430000|2022-03-28 14:57:10|309.93|308.33|310.16|308.56|310.38|308.78|309.93|308.33|0
1648479440000|2022-03-28 14:57:20|310.38|308.78|310.38|308.78|310.49|308.89|310.38|308.78|0
1648479450000|2022-03-28 14:57:30|310.83|309.23|310.16|308.56|310.83|309.23|310.16|308.56|0
1648479460000|2022-03-28 14:57:40|310.38|308.78|310.26|308.66|310.6|309|310.26|308.66|0
1648479470000|2022-03-28 14:57:50|310.71|309.11|310.38|308.78|310.71|309.11|310.38|308.78|0
1648479480000|2022-03-28 14:58:00|309.93|308.33|310.38|308.78|310.38|308.78|309.93|308.33|0
1648479490000|2022-03-28 14:58:10|310.83|309.23|310.83|309.23|310.83|309.23|310.6|309|0
1648479500000|2022-03-28 14:58:20|310.6|309|311.05|309.45|311.05|309.45|310.6|309|0
1648479510000|2022-03-28 14:58:30|311.27|309.67|311.05|309.45|311.27|309.67|311.05|309.45|0
1648479520000|2022-03-28 14:58:40|311.27|309.67|310.83|309.23|311.27|309.67|310.83|309.23|0
1648479530000|2022-03-28 14:58:50|311.16|309.56|311.27|309.67|311.27|309.67|311.16|309.56|0
1648479540000|2022-03-28 14:59:00|310.83|309.23|310.6|309|311.05|309.45|310.6|309|0
1648479550000|2022-03-28 14:59:10|310.16|308.56|310.83|309.23|310.83|309.23|310.16|308.56|0
1648479560000|2022-03-28 14:59:20|310.6|309|310.6|309|310.6|309|310.49|308.89|0
1648479570000|2022-03-28 14:59:30|310.83|309.23|310.83|309.23|311.05|309.45|310.83|309.23|0
1648479580000|2022-03-28 14:59:40|310.6|309|310.38|308.78|310.6|309|310.15|308.55|0
1648479590000|2022-03-28 14:59:50|310.15|308.55|310.6|309|310.6|309|310.15|308.55|0
1648479600000|2022-03-28 15:00:00|311.27|309.67|310.38|308.78|312.17|310.57|310.38|308.78|0
1648479610000|2022-03-28 15:00:10|309.93|308.33|308.48|306.88|309.93|308.33|308.48|306.88|0
1648479620000|2022-03-28 15:00:20|308.37|306.77|309.26|307.66|309.26|307.66|308.37|306.77|0
1648479630000|2022-03-28 15:00:30|309.81|308.21|311.05|309.45|311.05|309.45|309.81|308.21|0
1648479640000|2022-03-28 15:00:40|310.93|309.33|311.49|309.89|311.49|309.89|310.82|309.22|0
1648479650000|2022-03-28 15:00:50|311.27|309.67|311.49|309.89|311.72|310.12|311.27|309.67|0
1648479660000|2022-03-28 15:01:00|311.94|310.34|311.6|310|311.94|310.34|311.6|310|0
1648479670000|2022-03-28 15:01:10|311.72|310.12|312.16|310.56|312.39|310.79|311.49|309.89|0
1648479680000|2022-03-28 15:01:20|311.72|310.12|310.15|308.55|311.72|310.12|310.15|308.55|0
1648479690000|2022-03-28 15:01:30|309.04|307.44|302.59|300.99|309.04|307.44|302.37|300.77|0
1648479700000|2022-03-28 15:01:40|301.04|299.44|300.77|299.17|301.04|299.44|300.11|298.51|0
1648479710000|2022-03-28 15:01:50|302.1|300.5|304.77|303.17|304.77|303.17|302.1|300.5|0
1648479720000|2022-03-28 15:02:00|306.33|304.73|301.22|299.62|306.33|304.73|301.22|299.62|0
1648479730000|2022-03-28 15:02:10|300.55|298.95|300.77|299.17|301.22|299.62|299.89|298.29|0
1648479740000|2022-03-28 15:02:20|300.33|298.73|302.33|300.73|302.43|300.83|300.33|298.73|0
1648479750000|2022-03-28 15:02:30|302.99|301.39|304.1|302.5|304.1|302.5|302.99|301.39|0
1648479760000|2022-03-28 15:02:40|305.22|303.62|306.33|304.73|306.55|304.95|305.22|303.62|0
1648479770000|2022-03-28 15:02:50|305.66|304.06|304.99|303.39|305.66|304.06|304.99|303.39|0
1648479780000|2022-03-28 15:03:00|304.77|303.17|305.88|304.28|305.88|304.28|304.77|303.17|0
1648479790000|2022-03-28 15:03:10|305.32|303.72|305.88|304.28|306.11|304.51|305.32|303.72|0
1648479800000|2022-03-28 15:03:20|304.99|303.39|305.66|304.06|305.66|304.06|304.32|302.72|0
1648479810000|2022-03-28 15:03:30|305.99|304.39|305.88|304.28|306.11|304.51|305.88|304.28|0
1648479820000|2022-03-28 15:03:40|304.32|302.72|303.88|302.28|304.99|303.39|303.88|302.28|0
1648479830000|2022-03-28 15:03:50|304.55|302.95|303.88|302.28|304.55|302.95|303.88|302.28|0
1648479840000|2022-03-28 15:04:00|303.43|301.83|302.32|300.72|303.43|301.83|302.32|300.72|0
1648479850000|2022-03-28 15:04:10|302.99|301.39|304.1|302.5|304.1|302.5|302.77|301.17|0
1648479860000|2022-03-28 15:04:20|302.77|301.17|302.99|301.39|303.21|301.61|302.55|300.95|0
1648479870000|2022-03-28 15:04:30|303.21|301.61|303.43|301.83|303.66|302.06|303.21|301.61|0
1648479880000|2022-03-28 15:04:40|303.66|302.06|303.43|301.83|303.66|302.06|303.43|301.83|0
1648479890000|2022-03-28 15:04:50|303.66|302.06|303.66|302.06|304.32|302.72|303.54|301.94|0
1648479900000|2022-03-28 15:05:00|302.77|301.17|302.32|300.72|302.77|301.17|302.32|300.72|0
1648479910000|2022-03-28 15:05:10|302.77|301.17|303.32|301.72|303.32|301.72|302.77|301.17|0
1648479920000|2022-03-28 15:05:20|302.99|301.39|303.32|301.72|303.43|301.83|302.77|301.17|0
1648479930000|2022-03-28 15:05:30|302.32|300.72|302.32|300.72|302.54|300.94|302.32|300.72|0
1648479940000|2022-03-28 15:05:40|301.21|299.61|300.55|298.95|301.43|299.83|300.55|298.95|0
1648479950000|2022-03-28 15:05:50|300.43|298.83|300.77|299.17|300.99|299.39|300.43|298.83|0
1648479960000|2022-03-28 15:06:00|301.21|299.61|301.21|299.61|301.21|299.61|301.21|299.61|0
1648479970000|2022-03-28 15:06:10|301.88|300.28|302.1|300.5|302.21|300.61|301.88|300.28|0
1648479980000|2022-03-28 15:06:20|302.54|300.94|301.76|300.16|302.54|300.94|301.76|300.16|0
1648479990000|2022-03-28 15:06:30|302.32|300.72|303.65|302.05|303.65|302.05|302.32|300.72|0
1648480000000|2022-03-28 15:06:40|303.09|301.49|302.65|301.05|303.21|301.61|302.65|301.05|0
1648480010000|2022-03-28 15:06:50|302.77|301.17|303.21|301.61|303.43|301.83|302.77|301.17|0
1648480020000|2022-03-28 15:07:00|303.65|302.05|303.65|302.05|304.54|302.94|303.65|302.05|0
1648480030000|2022-03-28 15:07:10|304.1|302.5|304.1|302.5|304.32|302.72|304.1|302.5|0
1648480040000|2022-03-28 15:07:20|303.88|302.28|304.1|302.5|304.1|302.5|303.88|302.28|0
1648480050000|2022-03-28 15:07:30|303.65|302.05|302.32|300.72|303.65|302.05|302.32|300.72|0
1648480060000|2022-03-28 15:07:40|302.54|300.94|301.65|300.05|302.54|300.94|301.43|299.83|0
1648480070000|2022-03-28 15:07:50|301.54|299.94|302.54|300.94|302.54|300.94|301.54|299.94|0
1648480080000|2022-03-28 15:08:00|302.99|301.39|302.99|301.39|303.21|301.61|302.99|301.39|0
1648480090000|2022-03-28 15:08:10|303.43|301.83|303.21|301.61|303.43|301.83|302.99|301.39|0
1648480100000|2022-03-28 15:08:20|303.65|302.05|303.88|302.28|303.88|302.28|303.31|301.71|0
1648480110000|2022-03-28 15:08:30|303.65|302.05|302.43|300.83|303.65|302.05|302.32|300.72|0
1648480120000|2022-03-28 15:08:40|302.32|300.72|302.43|300.83|302.99|301.39|302.32|300.72|0
1648480130000|2022-03-28 15:08:50|302.99|301.39|302.99|301.39|303.65|302.05|302.99|301.39|0
1648480140000|2022-03-28 15:09:00|302.32|300.72|302.1|300.5|302.32|300.72|301.98|300.38|0
1648480150000|2022-03-28 15:09:10|301.43|299.83|302.32|300.72|302.32|300.72|301.43|299.83|0
1648480160000|2022-03-28 15:09:20|302.99|301.39|302.87|301.27|303.21|301.61|302.87|301.27|0
1648480170000|2022-03-28 15:09:30|302.99|301.39|303.21|301.61|303.43|301.83|302.99|301.39|0
1648480180000|2022-03-28 15:09:40|303.43|301.83|303.54|301.94|303.54|301.94|303.21|301.61|0
1648480190000|2022-03-28 15:09:50|303.65|302.05|303.43|301.83|303.65|302.05|303.21|301.61|0
1648480200000|2022-03-28 15:10:00|304.1|302.5|302.98|301.38|304.1|302.5|302.98|301.38|0
1648480210000|2022-03-28 15:10:10|302.76|301.16|303.43|301.83|303.43|301.83|302.76|301.16|0
1648480220000|2022-03-28 15:10:20|303.65|302.05|303.54|301.94|303.65|302.05|303.43|301.83|0
1648480230000|2022-03-28 15:10:30|303.65|302.05|304.54|302.94|304.54|302.94|303.65|302.05|0
1648480240000|2022-03-28 15:10:40|304.76|303.16|305.21|303.61|305.21|303.61|304.54|302.94|0
1648480250000|2022-03-28 15:10:50|304.99|303.39|304.54|302.94|304.99|303.39|304.32|302.72|0
1648480260000|2022-03-28 15:11:00|304.98|303.38|304.54|302.94|304.98|303.38|304.54|302.94|0
1648480270000|2022-03-28 15:11:10|304.87|303.27|305.21|303.61|305.21|303.61|304.87|303.27|0
1648480280000|2022-03-28 15:11:20|304.98|303.38|304.98|303.38|304.98|303.38|304.98|303.38|0
1648480290000|2022-03-28 15:11:30|305.43|303.83|305.76|304.16|305.88|304.28|305.43|303.83|0
1648480300000|2022-03-28 15:11:40|306.1|304.5|306.54|304.94|306.77|305.17|306.1|304.5|0
1648480310000|2022-03-28 15:11:50|305.87|304.27|306.1|304.5|306.54|304.94|305.87|304.27|0
1648480320000|2022-03-28 15:12:00|305.98|304.38|305.43|303.83|305.98|304.38|305.43|303.83|0
1648480330000|2022-03-28 15:12:10|306.1|304.5|305.87|304.27|306.1|304.5|305.87|304.27|0
1648480340000|2022-03-28 15:12:20|304.98|303.38|305.43|303.83|305.43|303.83|304.98|303.38|0
1648480350000|2022-03-28 15:12:30|305.09|303.49|304.76|303.16|305.21|303.61|304.76|303.16|0
1648480360000|2022-03-28 15:12:40|304.42|302.82|304.76|303.16|304.98|303.38|304.42|302.82|0
1648480370000|2022-03-28 15:12:50|305.65|304.05|305.65|304.05|305.65|304.05|305.43|303.83|0
1648480380000|2022-03-28 15:13:00|305.21|303.61|305.65|304.05|305.65|304.05|305.21|303.61|0
1648480390000|2022-03-28 15:13:10|306.32|304.72|306.32|304.72|306.32|304.72|306.1|304.5|0
1648480400000|2022-03-28 15:13:20|306.1|304.5|306.32|304.72|306.54|304.94|306.1|304.5|0
1648480410000|2022-03-28 15:13:30|306.54|304.94|306.1|304.5|306.54|304.94|306.1|304.5|0
1648480420000|2022-03-28 15:13:40|306.32|304.72|306.32|304.72|306.32|304.72|306.32|304.72|0
1648480430000|2022-03-28 15:13:50|305.87|304.27|306.32|304.72|306.32|304.72|305.87|304.27|0
1648480440000|2022-03-28 15:14:00|306.54|304.94|306.54|304.94|306.54|304.94|306.32|304.72|0
1648480450000|2022-03-28 15:14:10|306.43|304.83|306.2|304.6|306.76|305.16|306.2|304.6|0
1648480460000|2022-03-28 15:14:20|306.1|304.5|306.54|304.94|306.54|304.94|306.1|304.5|0
1648480470000|2022-03-28 15:14:30|306.65|305.05|306.54|304.94|306.65|305.05|306.54|304.94|0
1648480480000|2022-03-28 15:14:40|306.32|304.72|306.54|304.94|306.54|304.94|306.32|304.72|0
1648480490000|2022-03-28 15:14:50|306.76|305.16|306.54|304.94|306.76|305.16|306.42|304.82|0
1648480500000|2022-03-28 15:15:00|306.32|304.72|306.87|305.27|306.87|305.27|306.32|304.72|0
1648480510000|2022-03-28 15:15:10|306.99|305.39|306.99|305.39|306.99|305.39|306.32|304.72|0
1648480520000|2022-03-28 15:15:20|306.54|304.94|305.98|304.38|306.54|304.94|305.65|304.05|0
1648480530000|2022-03-28 15:15:30|306.09|304.49|306.54|304.94|306.76|305.16|306.09|304.49|0
1648480540000|2022-03-28 15:15:40|306.65|305.05|306.99|305.39|306.99|305.39|306.54|304.94|0
1648480550000|2022-03-28 15:15:50|307.21|305.61|306.76|305.16|307.21|305.61|306.54|304.94|0
1648480560000|2022-03-28 15:16:00|306.99|305.39|305.87|304.27|306.99|305.39|305.65|304.05|0
1648480570000|2022-03-28 15:16:10|306.09|304.49|306.09|304.49|306.09|304.49|305.87|304.27|0
1648480580000|2022-03-28 15:16:20|305.87|304.27|305.87|304.27|305.87|304.27|305.65|304.05|0
1648480590000|2022-03-28 15:16:30|305.65|304.05|305.42|303.82|305.65|304.05|305.2|303.6|0
1648480600000|2022-03-28 15:16:40|305.65|304.05|305.2|303.6|305.65|304.05|305.2|303.6|0
1648480610000|2022-03-28 15:16:50|305.09|303.49|305.24|303.64|305.24|303.64|304.76|303.16|0
1648480620000|2022-03-28 15:17:00|305.68|304.08|304.57|302.97|305.68|304.08|304.35|302.75|0
1648480630000|2022-03-28 15:17:10|304.79|303.19|304.57|302.97|304.79|303.19|304.57|302.97|0
1648480640000|2022-03-28 15:17:20|304.79|303.19|305.24|303.64|305.24|303.64|304.79|303.19|0
1648480650000|2022-03-28 15:17:30|305.46|303.86|305.68|304.08|305.68|304.08|305.46|303.86|0
1648480660000|2022-03-28 15:17:40|305.9|304.3|306.35|304.75|306.35|304.75|305.9|304.3|0
1648480670000|2022-03-28 15:17:50|306.13|304.53|306.23|304.63|306.35|304.75|306.13|304.53|0
1648480680000|2022-03-28 15:18:00|306.13|304.53|305.46|303.86|306.35|304.75|305.46|303.86|0
1648480690000|2022-03-28 15:18:10|305.24|303.64|305.24|303.64|305.24|303.64|305.01|303.41|0
1648480700000|2022-03-28 15:18:20|305.01|303.41|305.24|303.64|305.24|303.64|305.01|303.41|0
1648480710000|2022-03-28 15:18:30|305.01|303.41|305.24|303.64|305.46|303.86|305.01|303.41|0
1648480720000|2022-03-28 15:18:40|305.46|303.86|305.34|303.74|305.46|303.86|305.01|303.41|0
1648480730000|2022-03-28 15:18:50|305.24|303.64|306.01|304.41|306.12|304.52|305.24|303.64|0
1648480740000|2022-03-28 15:19:00|305.9|304.3|305.46|303.86|305.9|304.3|305.23|303.63|0
1648480750000|2022-03-28 15:19:10|305.34|303.74|306.12|304.52|306.12|304.52|305.34|303.74|0
1648480760000|2022-03-28 15:19:20|305.9|304.3|305.9|304.3|305.9|304.3|305.9|304.3|0
1648480770000|2022-03-28 15:19:30|305.79|304.19|305.68|304.08|305.9|304.3|305.68|304.08|0
1648480780000|2022-03-28 15:19:40|306.23|304.63|306.57|304.97|306.57|304.97|306.23|304.63|0
1648480790000|2022-03-28 15:19:50|306.35|304.75|306.79|305.19|306.79|305.19|306.35|304.75|0
1648480800000|2022-03-28 15:20:00|307.01|305.41|306.35|304.75|307.24|305.64|306.35|304.75|0
1648480810000|2022-03-28 15:20:10|306.57|304.97|305.23|303.63|306.57|304.97|305.23|303.63|0
1648480820000|2022-03-28 15:20:20|305.68|304.08|305.9|304.3|305.9|304.3|305.46|303.86|0
1648480830000|2022-03-28 15:20:30|306.01|304.41|307.01|305.41|307.01|305.41|306.01|304.41|0
1648480840000|2022-03-28 15:20:40|306.57|304.97|306.12|304.52|306.57|304.97|306.12|304.52|0
1648480850000|2022-03-28 15:20:50|305.78|304.18|305.9|304.3|305.9|304.3|305.68|304.08|0
1648480860000|2022-03-28 15:21:00|306.12|304.52|306.34|304.74|306.35|304.75|306.12|304.52|0
1648480870000|2022-03-28 15:21:10|306.57|304.97|306.45|304.85|306.57|304.97|306.34|304.74|0
1648480880000|2022-03-28 15:21:20|306.34|304.74|306.45|304.85|306.57|304.97|306.34|304.74|0
1648480890000|2022-03-28 15:21:30|306.57|304.97|305.9|304.3|306.57|304.97|305.45|303.85|0
1648480900000|2022-03-28 15:21:40|306.12|304.52|306.12|304.52|306.34|304.74|306.12|304.52|0
1648480910000|2022-03-28 15:21:50|306.34|304.74|305.01|303.41|306.34|304.74|305.01|303.41|0
1648480920000|2022-03-28 15:22:00|305.68|304.08|305.34|303.74|305.68|304.08|305.34|303.74|0
1648480930000|2022-03-28 15:22:10|305.45|303.85|306.12|304.52|306.23|304.63|305.45|303.85|0
1648480940000|2022-03-28 15:22:20|305.68|304.08|305.45|303.85|305.9|304.3|305.45|303.85|0
1648480950000|2022-03-28 15:22:30|305.23|303.63|305.23|303.63|305.45|303.85|305.23|303.63|0
1648480960000|2022-03-28 15:22:40|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1648480970000|2022-03-28 15:22:50|304.79|303.19|304.56|302.96|304.79|303.19|304.56|302.96|0
1648480980000|2022-03-28 15:23:00|304.34|302.74|303.9|302.3|304.34|302.74|303.9|302.3|0
1648480990000|2022-03-28 15:23:10|303.23|301.63|303.01|301.41|303.23|301.63|303.01|301.41|0
1648481000000|2022-03-28 15:23:20|303.23|301.63|303.23|301.63|303.23|301.63|303.01|301.41|0
1648481010000|2022-03-28 15:23:30|303.01|301.41|303.68|302.08|303.68|302.08|303.01|301.41|0
1648481020000|2022-03-28 15:23:40|303.9|302.3|304.45|302.85|304.45|302.85|303.9|302.3|0
1648481030000|2022-03-28 15:23:50|303.01|301.41|303.68|302.08|303.68|302.08|303.01|301.41|0
1648481040000|2022-03-28 15:24:00|303.78|302.18|303.23|301.63|303.78|302.18|303.01|301.41|0
1648481050000|2022-03-28 15:24:10|303.45|301.85|303.45|301.85|303.67|302.07|303.45|301.85|0
1648481060000|2022-03-28 15:24:20|303.67|302.07|304.12|302.52|304.12|302.52|303.67|302.07|0
1648481070000|2022-03-28 15:24:30|303.9|302.3|303.01|301.41|303.9|302.3|303.01|301.41|0
1648481080000|2022-03-28 15:24:40|302.79|301.19|303.12|301.52|303.12|301.52|302.79|301.19|0
1648481090000|2022-03-28 15:24:50|303.23|301.63|303.45|301.85|303.45|301.85|303.23|301.63|0
1648481100000|2022-03-28 15:25:00|303.01|301.41|303.01|301.41|303.01|301.41|303.01|301.41|0
1648481110000|2022-03-28 15:25:10|302.79|301.19|302.79|301.19|302.79|301.19|302.79|301.19|0
1648481120000|2022-03-28 15:25:20|303.01|301.41|303.23|301.63|303.23|301.63|303.01|301.41|0
1648481130000|2022-03-28 15:25:30|302.79|301.19|302.34|300.74|302.79|301.19|301.68|300.08|0
1648481140000|2022-03-28 15:25:40|302.12|300.52|300.35|298.75|302.12|300.52|300.35|298.75|0
1648481150000|2022-03-28 15:25:50|300.13|298.53|298.58|296.98|300.13|298.53|298.58|296.98|0
1648481160000|2022-03-28 15:26:00|299.02|297.42|298.8|297.2|299.24|297.64|298.8|297.2|0
1648481170000|2022-03-28 15:26:10|299.02|297.42|299.24|297.64|299.24|297.64|299.02|297.42|0
1648481180000|2022-03-28 15:26:20|299.46|297.86|300.57|298.97|300.57|298.97|299.24|297.64|0
1648481190000|2022-03-28 15:26:30|300.79|299.19|299.91|298.31|300.79|299.19|299.91|298.31|0
1648481200000|2022-03-28 15:26:40|300.35|298.75|301.01|299.41|301.01|299.41|300.35|298.75|0
1648481210000|2022-03-28 15:26:50|301.23|299.63|301.9|300.3|301.9|300.3|301.23|299.63|0
1648481220000|2022-03-28 15:27:00|301.68|300.08|302|300.4|302|300.4|301.68|300.08|0
1648481230000|2022-03-28 15:27:10|301.9|300.3|302.78|301.18|302.78|301.18|301.9|300.3|0
1648481240000|2022-03-28 15:27:20|302.12|300.52|302.12|300.52|302.34|300.74|302.12|300.52|0
1648481250000|2022-03-28 15:27:30|301.9|300.3|302.56|300.96|302.56|300.96|301.9|300.3|0
1648481260000|2022-03-28 15:27:40|302.34|300.74|302.34|300.74|302.78|301.18|302.34|300.74|0
1648481270000|2022-03-28 15:27:50|302.12|300.52|302.56|300.96|302.56|300.96|302.12|300.52|0
1648481280000|2022-03-28 15:28:00|302.34|300.74|303.45|301.85|303.45|301.85|302.34|300.74|0
1648481290000|2022-03-28 15:28:10|303.01|301.41|303.01|301.41|303.01|301.41|302.78|301.18|0
1648481300000|2022-03-28 15:28:20|301.9|300.3|302.56|300.96|302.56|300.96|301.68|300.08|0
1648481310000|2022-03-28 15:28:30|302.78|301.18|302.34|300.74|302.78|301.18|302.22|300.62|0
1648481320000|2022-03-28 15:28:40|302.89|301.29|302.34|300.74|302.89|301.29|302.34|300.74|0
1648481330000|2022-03-28 15:28:50|302.12|300.52|302.34|300.74|302.34|300.74|302.12|300.52|0
1648481340000|2022-03-28 15:29:00|301.9|300.3|302.12|300.52|302.12|300.52|301.45|299.85|0
1648481350000|2022-03-28 15:29:10|301.9|300.3|301.56|299.96|301.9|300.3|301.56|299.96|0
1648481360000|2022-03-28 15:29:20|301.45|299.85|301.67|300.07|302.12|300.52|301.45|299.85|0
1648481370000|2022-03-28 15:29:30|301.45|299.85|302.12|300.52|302.12|300.52|301.45|299.85|0
1648481380000|2022-03-28 15:29:40|303|301.4|303|301.4|303|301.4|302.78|301.18|0
1648481390000|2022-03-28 15:29:50|303.23|301.63|303.11|301.51|303.33|301.73|303.11|301.51|0
1648481400000|2022-03-28 15:30:00|303.55|301.95|303.23|301.63|303.55|301.95|303|301.4|0
1648481410000|2022-03-28 15:30:10|303.45|301.85|303.23|301.63|303.45|301.85|303.23|301.63|0
1648481420000|2022-03-28 15:30:20|303|301.4|303.45|301.85|303.45|301.85|303|301.4|0
1648481430000|2022-03-28 15:30:30|303.67|302.07|302.78|301.18|303.67|302.07|302.78|301.18|0
1648481440000|2022-03-28 15:30:40|302.56|300.96|302.12|300.52|302.56|300.96|302.12|300.52|0
1648481450000|2022-03-28 15:30:50|302.78|301.18|302.56|300.96|302.78|301.18|302.56|300.96|0
1648481460000|2022-03-28 15:31:00|302.34|300.74|302.34|300.74|302.34|300.74|302.12|300.52|0
1648481470000|2022-03-28 15:31:10|301.89|300.29|301.01|299.41|301.89|300.29|301.01|299.41|0
1648481480000|2022-03-28 15:31:20|301.45|299.85|301.56|299.96|301.56|299.96|301.23|299.63|0
1648481490000|2022-03-28 15:31:30|301.89|300.29|300.89|299.29|301.89|300.29|300.56|298.96|0
1648481500000|2022-03-28 15:31:40|300.79|299.19|301.34|299.74|301.34|299.74|300.79|299.19|0
1648481510000|2022-03-28 15:31:50|301.23|299.63|301.23|299.63|301.23|299.63|301.01|299.41|0
1648481520000|2022-03-28 15:32:00|301.01|299.41|297.91|296.31|301.01|299.41|297.91|296.31|0
1648481530000|2022-03-28 15:32:10|298.24|296.64|298.68|297.08|298.8|297.2|298.24|296.64|0
1648481540000|2022-03-28 15:32:20|298.8|297.2|300.34|298.74|300.34|298.74|298.8|297.2|0
1648481550000|2022-03-28 15:32:30|300.12|298.52|300.79|299.19|300.79|299.19|300.12|298.52|0
1648481560000|2022-03-28 15:32:40|300.34|298.74|300.67|299.07|300.67|299.07|300.34|298.74|0
1648481570000|2022-03-28 15:32:50|300.56|298.96|300.01|298.41|300.56|298.96|300.01|298.41|0
1648481580000|2022-03-28 15:33:00|299.68|298.08|300.12|298.52|300.12|298.52|299.68|298.08|0
1648481590000|2022-03-28 15:33:10|299.56|297.96|298.79|297.19|299.56|297.96|298.79|297.19|0
1648481600000|2022-03-28 15:33:20|298.57|296.97|297.25|295.65|298.57|296.97|297.25|295.65|0
1648481610000|2022-03-28 15:33:30|296.81|295.21|296.37|294.77|296.81|295.21|295.93|294.33|0
1648481620000|2022-03-28 15:33:40|296.59|294.99|297.25|295.65|297.25|295.65|296.59|294.99|0
1648481630000|2022-03-28 15:33:50|297.35|295.75|297.13|295.53|297.35|295.75|297.03|295.43|0
1648481640000|2022-03-28 15:34:00|296.91|295.31|297.69|296.09|297.69|296.09|296.91|295.31|0
1648481650000|2022-03-28 15:34:10|298.13|296.53|297.69|296.09|298.35|296.75|297.69|296.09|0
1648481660000|2022-03-28 15:34:20|297.25|295.65|297.69|296.09|297.69|296.09|297.25|295.65|0
1648481670000|2022-03-28 15:34:30|297.91|296.31|297.47|295.87|297.91|296.31|297.47|295.87|0
1648481680000|2022-03-28 15:34:40|297.25|295.65|297.57|295.97|297.57|295.97|297.25|295.65|0
1648481690000|2022-03-28 15:34:50|297.47|295.87|297.25|295.65|297.47|295.87|297.03|295.43|0
1648481700000|2022-03-28 15:35:00|296.37|294.77|295.37|293.77|296.37|294.77|295.26|293.66|0
1648481710000|2022-03-28 15:35:10|295.48|293.88|295.48|293.88|295.48|293.88|294.82|293.22|0
1648481720000|2022-03-28 15:35:20|295.7|294.1|295.48|293.88|295.7|294.1|295.26|293.66|0
1648481730000|2022-03-28 15:35:30|295.04|293.44|295.48|293.88|295.48|293.88|295.04|293.44|0
1648481740000|2022-03-28 15:35:40|294.93|293.33|294.82|293.22|294.93|293.33|294.6|293|0
1648481750000|2022-03-28 15:35:50|294.6|293|294.6|293|294.6|293|294.6|293|0
1648481760000|2022-03-28 15:36:00|294.16|292.56|293.28|291.68|294.16|292.56|293.28|291.68|0
1648481770000|2022-03-28 15:36:10|293.72|292.12|292.84|291.24|294.05|292.45|292.84|291.24|0
1648481780000|2022-03-28 15:36:20|293.17|291.57|292.84|291.24|293.17|291.57|292.84|291.24|0
1648481790000|2022-03-28 15:36:30|292.62|291.02|291.53|289.93|292.62|291.02|291.53|289.93|0
1648481800000|2022-03-28 15:36:40|291.75|290.15|291.63|290.03|291.75|290.15|291.53|289.93|0
1648481810000|2022-03-28 15:36:50|292.19|290.59|292.19|290.59|292.4|290.8|291.97|290.37|0
1648481820000|2022-03-28 15:37:00|292.4|290.8|292.62|291.02|292.62|291.02|292.4|290.8|0
1648481830000|2022-03-28 15:37:10|292.84|291.24|292.4|290.8|293.06|291.46|292.4|290.8|0
1648481840000|2022-03-28 15:37:20|291.75|290.15|292.18|290.58|292.18|290.58|291.75|290.15|0
1648481850000|2022-03-28 15:37:30|292.4|290.8|292.84|291.24|292.84|291.24|292.4|290.8|0
1648481860000|2022-03-28 15:37:40|293.28|291.68|293.06|291.46|293.28|291.68|293.06|291.46|0
1648481870000|2022-03-28 15:37:50|293.5|291.9|293.61|292.01|293.61|292.01|293.28|291.68|0
1648481880000|2022-03-28 15:38:00|293.5|291.9|293.72|292.12|293.94|292.34|293.28|291.68|0
1648481890000|2022-03-28 15:38:10|293.06|291.46|293.5|291.9|293.5|291.9|293.06|291.46|0
1648481900000|2022-03-28 15:38:20|293.39|291.79|293.72|292.12|293.72|292.12|293.39|291.79|0
1648481910000|2022-03-28 15:38:30|293.61|292.01|293.94|292.34|293.94|292.34|293.28|291.68|0
1648481920000|2022-03-28 15:38:40|293.5|291.9|293.94|292.34|293.94|292.34|293.5|291.9|0
1648481930000|2022-03-28 15:38:50|294.38|292.78|294.6|293|294.82|293.22|294.38|292.78|0
1648481940000|2022-03-28 15:39:00|294.82|293.22|294.38|292.78|294.82|293.22|294.38|292.78|0
1648481950000|2022-03-28 15:39:10|293.94|292.34|294.16|292.56|294.16|292.56|293.94|292.34|0
1648481960000|2022-03-28 15:39:20|293.94|292.34|292.84|291.24|293.94|292.34|292.84|291.24|0
1648481970000|2022-03-28 15:39:30|292.73|291.13|292.84|291.24|292.84|291.24|292.73|291.13|0
1648481980000|2022-03-28 15:39:40|293.5|291.9|293.28|291.68|293.5|291.9|292.84|291.24|0
1648481990000|2022-03-28 15:39:50|293.06|291.46|292.73|291.13|293.06|291.46|292.62|291.02|0
1648482000000|2022-03-28 15:40:00|293.06|291.46|293.06|291.46|293.28|291.68|293.06|291.46|0
1648482010000|2022-03-28 15:40:10|292.62|291.02|293.06|291.46|293.06|291.46|292.62|291.02|0
1648482020000|2022-03-28 15:40:20|293.28|291.68|292.4|290.8|293.28|291.68|292.4|290.8|0
1648482040000|2022-03-28 15:40:40|292.62|291.02|292.18|290.58|292.62|291.02|292.18|290.58|0
1648482050000|2022-03-28 15:40:50|292.4|290.8|293.06|291.46|293.06|291.46|292.4|290.8|0
1648482060000|2022-03-28 15:41:00|293.28|291.68|292.62|291.02|293.28|291.68|292.4|290.8|0
1648482070000|2022-03-28 15:41:10|292.84|291.24|292.4|290.8|292.84|291.24|292.4|290.8|0
1648482080000|2022-03-28 15:41:20|292.18|290.58|292.4|290.8|292.4|290.8|292.18|290.58|0
1648482090000|2022-03-28 15:41:30|292.51|290.91|293.06|291.46|293.06|291.46|292.4|290.8|0
1648482100000|2022-03-28 15:41:40|293.16|291.56|293.5|291.9|293.5|291.9|293.06|291.46|0
1648482110000|2022-03-28 15:41:50|293.72|292.12|293.72|292.12|293.94|292.34|293.72|292.12|0
1648482120000|2022-03-28 15:42:00|293.5|291.9|294.38|292.78|294.38|292.78|293.5|291.9|0
1648482130000|2022-03-28 15:42:10|294.16|292.56|293.72|292.12|294.38|292.78|293.72|292.12|0
1648482140000|2022-03-28 15:42:20|293.28|291.68|293.72|292.12|293.72|292.12|293.06|291.46|0
1648482150000|2022-03-28 15:42:30|294.16|292.56|293.94|292.34|294.16|292.56|293.94|292.34|0
1648482160000|2022-03-28 15:42:40|293.72|292.12|294.38|292.78|294.38|292.78|293.72|292.12|0
1648482170000|2022-03-28 15:42:50|294.16|292.56|293.94|292.34|294.16|292.56|293.94|292.34|0
1648482180000|2022-03-28 15:43:00|294.16|292.56|294.6|293|294.6|293|293.94|292.34|0
1648482190000|2022-03-28 15:43:10|294.82|293.22|295.04|293.44|295.04|293.44|294.82|293.22|0
1648482200000|2022-03-28 15:43:20|294.82|293.22|294.92|293.32|294.92|293.32|294.82|293.22|0
1648482210000|2022-03-28 15:43:30|294.82|293.22|294.82|293.22|295.04|293.44|294.82|293.22|0
1648482220000|2022-03-28 15:43:40|294.6|293|294.81|293.21|294.82|293.22|294.6|293|0
1648482230000|2022-03-28 15:43:50|294.59|292.99|294.81|293.21|294.81|293.21|294.59|292.99|0
1648482240000|2022-03-28 15:44:00|294.59|292.99|294.37|292.77|294.59|292.99|294.15|292.55|0
1648482250000|2022-03-28 15:44:10|294.81|293.21|294.81|293.21|295.03|293.43|294.59|292.99|0
1648482260000|2022-03-28 15:44:20|294.7|293.1|294.81|293.21|294.81|293.21|294.59|292.99|0
1648482270000|2022-03-28 15:44:30|295.03|293.43|295.25|293.65|295.25|293.65|295.03|293.43|0
1648482280000|2022-03-28 15:44:40|295.47|293.87|295.25|293.65|295.69|294.09|295.25|293.65|0
1648482290000|2022-03-28 15:44:50|295.47|293.87|295.69|294.09|295.69|294.09|295.47|293.87|0
1648482300000|2022-03-28 15:45:00|295.03|293.43|294.37|292.77|295.03|293.43|294.37|292.77|0
1648482310000|2022-03-28 15:45:10|293.71|292.11|294.15|292.55|294.15|292.55|293.71|292.11|0
1648482320000|2022-03-28 15:45:20|293.93|292.33|293.49|291.89|293.93|292.33|293.49|291.89|0
1648482330000|2022-03-28 15:45:30|293.71|292.11|293.49|291.89|293.71|292.11|293.49|291.89|0
1648482340000|2022-03-28 15:45:40|293.27|291.67|293.27|291.67|293.27|291.67|293.05|291.45|0
1648482350000|2022-03-28 15:45:50|293.16|291.56|292.61|291.01|293.16|291.56|292.61|291.01|0
1648482360000|2022-03-28 15:46:00|292.5|290.9|292.18|290.58|292.5|290.9|291.96|290.36|0
1648482370000|2022-03-28 15:46:10|291.96|290.36|291.96|290.36|291.96|290.36|291.96|290.36|0
1648482380000|2022-03-28 15:46:20|291.18|289.58|290.64|289.04|291.18|289.58|290.42|288.82|0
1648482390000|2022-03-28 15:46:30|290.42|288.82|290.42|288.82|290.64|289.04|290.42|288.82|0
1648482400000|2022-03-28 15:46:40|290.64|289.04|290.42|288.82|291.08|289.48|290.42|288.82|0
1648482410000|2022-03-28 15:46:50|290.64|289.04|290.53|288.93|290.64|289.04|290.53|288.93|0
1648482420000|2022-03-28 15:47:00|290.86|289.26|290.86|289.26|291.08|289.48|290.86|289.26|0
1648482430000|2022-03-28 15:47:10|290.64|289.04|290.74|289.14|290.74|289.14|290.31|288.71|0
1648482440000|2022-03-28 15:47:20|290.64|289.04|290.64|289.04|290.86|289.26|290.64|289.04|0
1648482450000|2022-03-28 15:47:30|291.3|289.7|292.17|290.57|292.28|290.68|291.3|289.7|0
1648482460000|2022-03-28 15:47:40|291.95|290.35|291.3|289.7|291.95|290.35|291.08|289.48|0
1648482470000|2022-03-28 15:47:50|291.18|289.58|291.52|289.92|291.52|289.92|291.18|289.58|0
1648482480000|2022-03-28 15:48:00|291.08|289.48|290.86|289.26|291.3|289.7|290.86|289.26|0
1648482490000|2022-03-28 15:48:10|291.08|289.48|290.86|289.26|291.3|289.7|290.86|289.26|0
1648482500000|2022-03-28 15:48:20|290.52|288.92|290.64|289.04|290.64|289.04|290.52|288.92|0
1648482510000|2022-03-28 15:48:30|290.42|288.82|290.2|288.6|290.42|288.82|290.2|288.6|0
1648482520000|2022-03-28 15:48:40|289.98|288.38|289.32|287.72|289.98|288.38|289.32|287.72|0
1648482530000|2022-03-28 15:48:50|289.11|287.51|289.32|287.72|289.54|287.94|289.11|287.51|0
1648482540000|2022-03-28 15:49:00|289.65|288.05|289.54|287.94|289.76|288.16|289.54|287.94|0
1648482550000|2022-03-28 15:49:10|288.89|287.29|288.67|287.07|288.89|287.29|288.67|287.07|0
1648482560000|2022-03-28 15:49:20|288.89|287.29|288.89|287.29|289.1|287.5|288.89|287.29|0
1648482570000|2022-03-28 15:49:30|289.1|287.5|288.99|287.39|289.1|287.5|288.89|287.29|0
1648482580000|2022-03-28 15:49:40|288.89|287.29|286.7|285.1|288.89|287.29|286.7|285.1|0
1648482590000|2022-03-28 15:49:50|286.27|284.67|286.48|284.88|286.48|284.88|286.27|284.67|0
1648482600000|2022-03-28 15:50:00|286.05|284.45|285.39|283.79|286.05|284.45|285.39|283.79|0
1648482610000|2022-03-28 15:50:10|285.18|283.58|284.52|282.92|285.18|283.58|284.52|282.92|0
1648482620000|2022-03-28 15:50:20|284.96|283.36|284.74|283.14|284.96|283.36|284.74|283.14|0
1648482630000|2022-03-28 15:50:30|285.61|284.01|286.92|285.32|286.92|285.32|285.61|284.01|0
1648482640000|2022-03-28 15:50:40|287.02|285.42|287.36|285.76|287.36|285.76|287.02|285.42|0
1648482650000|2022-03-28 15:50:50|287.57|285.97|288.23|286.63|288.23|286.63|287.57|285.97|0
1648482660000|2022-03-28 15:51:00|288.01|286.41|288.01|286.41|288.01|286.41|287.35|285.75|0
1648482670000|2022-03-28 15:51:10|287.79|286.19|287.79|286.19|287.79|286.19|287.79|286.19|0
1648482680000|2022-03-28 15:51:20|288.45|286.85|288.45|286.85|288.45|286.85|288.45|286.85|0
1648482690000|2022-03-28 15:51:30|288.67|287.07|288.23|286.63|288.67|287.07|288.23|286.63|0
1648482700000|2022-03-28 15:51:40|288.45|286.85|288.45|286.85|288.67|287.07|288.45|286.85|0
1648482710000|2022-03-28 15:51:50|288.88|287.28|288.66|287.06|288.88|287.28|288.66|287.06|0
1648482720000|2022-03-28 15:52:00|289.32|287.72|288.45|286.85|289.32|287.72|288.45|286.85|0
1648482730000|2022-03-28 15:52:10|288.66|287.06|287.35|285.75|288.66|287.06|287.35|285.75|0
1648482740000|2022-03-28 15:52:20|287.14|285.54|287.79|286.19|287.79|286.19|287.14|285.54|0
1648482750000|2022-03-28 15:52:30|287.57|285.97|288.23|286.63|288.23|286.63|287.35|285.75|0
1648482760000|2022-03-28 15:52:40|288.01|286.41|288.23|286.63|288.55|286.95|288.01|286.41|0
1648482770000|2022-03-28 15:52:50|288.45|286.85|288.66|287.06|288.66|287.06|288.45|286.85|0
1648482780000|2022-03-28 15:53:00|288.23|286.63|288.01|286.41|288.45|286.85|288.01|286.41|0
1648482790000|2022-03-28 15:53:10|288.66|287.06|288.01|286.41|288.66|287.06|287.79|286.19|0
1648482800000|2022-03-28 15:53:20|287.13|285.53|287.13|285.53|287.57|285.97|287.13|285.53|0
1648482810000|2022-03-28 15:53:30|287.35|285.75|287.35|285.75|287.35|285.75|287.13|285.53|0
1648482820000|2022-03-28 15:53:40|287.13|285.53|286.92|285.32|287.13|285.53|286.92|285.32|0
1648482830000|2022-03-28 15:53:50|286.7|285.1|286.92|285.32|286.92|285.32|286.7|285.1|0
1648482840000|2022-03-28 15:54:00|286.48|284.88|285.82|284.22|286.48|284.88|285.82|284.22|0
1648482850000|2022-03-28 15:54:10|286.04|284.44|284.95|283.35|286.04|284.44|284.95|283.35|0
1648482860000|2022-03-28 15:54:20|285.17|283.57|285.61|284.01|285.82|284.22|285.17|283.57|0
1648482870000|2022-03-28 15:54:30|285.82|284.22|287.35|285.75|287.35|285.75|285.82|284.22|0
1648482880000|2022-03-28 15:54:40|286.23|284.63|287.63|286.03|287.63|286.03|286.23|284.63|0
1648482890000|2022-03-28 15:54:50|287.85|286.25|287.42|285.82|287.85|286.25|287.42|285.82|0
1648482900000|2022-03-28 15:55:00|287.63|286.03|286.33|284.73|287.63|286.03|286.33|284.73|0
1648482910000|2022-03-28 15:55:10|286.55|284.95|286.98|285.38|286.98|285.38|286.55|284.95|0
1648482920000|2022-03-28 15:55:20|286.76|285.16|286.87|285.27|287.42|285.82|286.76|285.16|0
1648482930000|2022-03-28 15:55:30|286.98|285.38|287.63|286.03|287.63|286.03|286.98|285.38|0
1648482940000|2022-03-28 15:55:40|287.85|286.25|287.85|286.25|288.29|286.69|287.85|286.25|0
1648482950000|2022-03-28 15:55:50|287.42|285.82|287.63|286.03|287.63|286.03|287.42|285.82|0
1648482960000|2022-03-28 15:56:00|287.85|286.25|287.2|285.6|287.85|286.25|287.2|285.6|0
1648482970000|2022-03-28 15:56:10|287.42|285.82|287.2|285.6|287.42|285.82|287.2|285.6|0
1648482980000|2022-03-28 15:56:20|287.42|285.82|286.98|285.38|287.42|285.82|286.98|285.38|0
1648482990000|2022-03-28 15:56:30|287.2|285.6|287.41|285.81|287.63|286.03|287.2|285.6|0
1648483000000|2022-03-28 15:56:40|287.85|286.25|287.85|286.25|288.29|286.69|287.85|286.25|0
1648483010000|2022-03-28 15:56:50|287.63|286.03|286.98|285.38|287.63|286.03|286.98|285.38|0
1648483020000|2022-03-28 15:57:00|286.65|285.05|286.54|284.94|286.65|285.05|286.33|284.73|0
1648483030000|2022-03-28 15:57:10|286.76|285.16|286.98|285.38|287.2|285.6|286.76|285.16|0
1648483040000|2022-03-28 15:57:20|287.2|285.6|287.2|285.6|287.2|285.6|286.76|285.16|0
1648483050000|2022-03-28 15:57:30|287.63|286.03|288.07|286.47|288.07|286.47|287.63|286.03|0
1648483060000|2022-03-28 15:57:40|287.85|286.25|287.63|286.03|287.85|286.25|287.63|286.03|0
1648483070000|2022-03-28 15:57:50|287.85|286.25|287.63|286.03|288.07|286.47|287.63|286.03|0
1648483080000|2022-03-28 15:58:00|287.2|285.6|287.41|285.81|287.41|285.81|286.98|285.38|0
1648483090000|2022-03-28 15:58:10|287.63|286.03|287.41|285.81|287.85|286.25|287.41|285.81|0
1648483100000|2022-03-28 15:58:20|287.63|286.03|287.41|285.81|287.63|286.03|287.41|285.81|0
1648483110000|2022-03-28 15:58:30|287.19|285.59|287.63|286.03|287.63|286.03|287.19|285.59|0
1648483120000|2022-03-28 15:58:40|287.85|286.25|287.41|285.81|287.85|286.25|287.41|285.81|0
1648483130000|2022-03-28 15:58:50|287.63|286.03|287.63|286.03|287.63|286.03|287.52|285.92|0
1648483140000|2022-03-28 15:59:00|287.41|285.81|286.98|285.38|287.41|285.81|286.98|285.38|0
1648483150000|2022-03-28 15:59:10|286.76|285.16|286.54|284.94|286.76|285.16|286.54|284.94|0
1648483160000|2022-03-28 15:59:20|286.32|284.72|286.54|284.94|286.76|285.16|286.32|284.72|0
1648483170000|2022-03-28 15:59:30|286.76|285.16|286.1|284.5|286.76|285.16|285.89|284.29|0
1648483180000|2022-03-28 15:59:40|285.89|284.29|286.1|284.5|286.1|284.5|285.67|284.07|0
1648483190000|2022-03-28 15:59:50|286.43|284.83|286.54|284.94|286.54|284.94|286.21|284.61|0
1648483200000|2022-03-28 16:00:00|285.89|284.29|286.32|284.72|286.32|284.72|285.67|284.07|0
1648483210000|2022-03-28 16:00:10|285.89|284.29|285.45|283.85|286.1|284.5|285.45|283.85|0
1648483220000|2022-03-28 16:00:20|285.99|284.39|285.67|284.07|285.99|284.39|285.67|284.07|0
1648483230000|2022-03-28 16:00:30|285.45|283.85|285.23|283.63|285.45|283.85|285.23|283.63|0
1648483240000|2022-03-28 16:00:40|285.02|283.42|285.67|284.07|285.67|284.07|285.02|283.42|0
1648483250000|2022-03-28 16:00:50|285.45|283.85|286.54|284.94|286.54|284.94|285.45|283.85|0
1648483260000|2022-03-28 16:01:00|286.97|285.37|287.63|286.03|287.63|286.03|286.97|285.37|0
1648483270000|2022-03-28 16:01:10|287.85|286.25|287.85|286.25|287.85|286.25|287.63|286.03|0
1648483280000|2022-03-28 16:01:20|287.63|286.03|288.06|286.46|288.06|286.46|287.63|286.03|0
1648483290000|2022-03-28 16:01:30|288.28|286.68|289.15|287.55|289.15|287.55|288.28|286.68|0
1648483300000|2022-03-28 16:01:40|289.37|287.77|289.81|288.21|290.03|288.43|289.37|287.77|0
1648483310000|2022-03-28 16:01:50|290.03|288.43|290.03|288.43|290.03|288.43|290.03|288.43|0
1648483320000|2022-03-28 16:02:00|289.81|288.21|290.9|289.3|290.9|289.3|289.81|288.21|0
1648483330000|2022-03-28 16:02:10|290.47|288.87|290.68|289.08|290.68|289.08|290.25|288.65|0
1648483340000|2022-03-28 16:02:20|290.9|289.3|290.68|289.08|290.9|289.3|290.47|288.87|0
1648483350000|2022-03-28 16:02:30|290.47|288.87|290.47|288.87|290.68|289.08|290.35|288.75|0
1648483360000|2022-03-28 16:02:40|290.68|289.08|291.12|289.52|291.12|289.52|290.68|289.08|0
1648483370000|2022-03-28 16:02:50|291.34|289.74|291.34|289.74|291.34|289.74|290.9|289.3|0
1648483380000|2022-03-28 16:03:00|291.12|289.52|291.12|289.52|291.34|289.74|291.12|289.52|0
1648483390000|2022-03-28 16:03:10|290.9|289.3|290.9|289.3|291.12|289.52|290.9|289.3|0
1648483400000|2022-03-28 16:03:20|291.12|289.52|290.79|289.19|291.12|289.52|290.68|289.08|0
1648483410000|2022-03-28 16:03:30|291.12|289.52|290.9|289.3|291.12|289.52|290.68|289.08|0
1648483420000|2022-03-28 16:03:40|291.01|289.41|290.68|289.08|291.12|289.52|290.68|289.08|0
1648483430000|2022-03-28 16:03:50|290.9|289.3|290.68|289.08|290.9|289.3|290.68|289.08|0
1648483440000|2022-03-28 16:04:00|290.9|289.3|290.9|289.3|291.12|289.52|290.9|289.3|0
1648483450000|2022-03-28 16:04:10|290.68|289.08|290.68|289.08|290.9|289.3|290.68|289.08|0
1648483460000|2022-03-28 16:04:20|290.46|288.86|290.68|289.08|290.68|289.08|290.46|288.86|0
1648483470000|2022-03-28 16:04:30|290.9|289.3|291.56|289.96|291.56|289.96|290.9|289.3|0
1648483480000|2022-03-28 16:04:40|291.34|289.74|291.34|289.74|291.56|289.96|291.34|289.74|0
1648483490000|2022-03-28 16:04:50|291.56|289.96|291.56|289.96|291.78|290.18|291.56|289.96|0
1648483500000|2022-03-28 16:05:00|291.34|289.74|290.9|289.3|291.34|289.74|290.9|289.3|0
1648483510000|2022-03-28 16:05:10|291.56|289.96|291.56|289.96|291.56|289.96|291.34|289.74|0
1648483520000|2022-03-28 16:05:20|291.66|290.06|291.78|290.18|291.78|290.18|291.66|290.06|0
1648483530000|2022-03-28 16:05:30|291.56|289.96|291.34|289.74|291.78|290.18|291.34|289.74|0
1648483540000|2022-03-28 16:05:40|291.56|289.96|291.77|290.17|291.77|290.17|291.34|289.74|0
1648483550000|2022-03-28 16:05:50|291.56|289.96|291.56|289.96|291.56|289.96|291.56|289.96|0
1648483560000|2022-03-28 16:06:00|291.12|289.52|290.9|289.3|291.34|289.74|290.68|289.08|0
1648483570000|2022-03-28 16:06:10|290.68|289.08|290.9|289.3|290.9|289.3|290.68|289.08|0
1648483580000|2022-03-28 16:06:20|291.12|289.52|290.9|289.3|291.12|289.52|290.9|289.3|0
1648483590000|2022-03-28 16:06:30|291.12|289.52|291.34|289.74|291.34|289.74|290.9|289.3|0
1648483600000|2022-03-28 16:06:40|291.12|289.52|291.77|290.17|291.99|290.39|291.12|289.52|0
1648483610000|2022-03-28 16:06:50|291.99|290.39|291.99|290.39|291.99|290.39|291.99|290.39|0
1648483620000|2022-03-28 16:07:00|292.21|290.61|292.43|290.83|292.43|290.83|292.21|290.61|0
1648483630000|2022-03-28 16:07:10|292.87|291.27|292.21|290.61|292.87|291.27|292.21|290.61|0
1648483640000|2022-03-28 16:07:20|291.99|290.39|291.55|289.95|291.99|290.39|291.55|289.95|0
1648483650000|2022-03-28 16:07:30|291.77|290.17|291.34|289.74|291.77|290.17|291.34|289.74|0
1648483660000|2022-03-28 16:07:40|291.55|289.95|291.55|289.95|291.77|290.17|291.55|289.95|0
1648483670000|2022-03-28 16:07:50|291.77|290.17|291.44|289.84|291.77|290.17|291.33|289.73|0
1648483680000|2022-03-28 16:08:00|291.33|289.73|290.02|288.42|291.33|289.73|290.02|288.42|0
1648483690000|2022-03-28 16:08:10|290.46|288.86|290.02|288.42|290.46|288.86|290.02|288.42|0
1648483700000|2022-03-28 16:08:20|290.24|288.64|290.02|288.42|290.68|289.08|290.02|288.42|0
1648483710000|2022-03-28 16:08:30|289.8|288.2|288.93|287.33|289.8|288.2|288.93|287.33|0
1648483720000|2022-03-28 16:08:40|288.71|287.11|289.15|287.55|289.15|287.55|288.71|287.11|0
1648483730000|2022-03-28 16:08:50|289.58|287.98|290.24|288.64|290.24|288.64|289.58|287.98|0
1648483740000|2022-03-28 16:09:00|290.13|288.53|288.93|287.33|290.13|288.53|288.93|287.33|0
1648483750000|2022-03-28 16:09:10|288.71|287.11|288.71|287.11|288.71|287.11|288.71|287.11|0
1648483760000|2022-03-28 16:09:20|289.37|287.77|289.36|287.76|289.37|287.77|289.15|287.55|0
1648483770000|2022-03-28 16:09:30|288.81|287.21|289.15|287.55|289.36|287.76|288.81|287.21|0
1648483780000|2022-03-28 16:09:40|288.71|287.11|288.71|287.11|288.71|287.11|288.71|287.11|0
1648483790000|2022-03-28 16:09:50|288.93|287.33|288.71|287.11|288.93|287.33|288.71|287.11|0
1648483800000|2022-03-28 16:10:00|288.93|287.33|288.49|286.89|288.93|287.33|288.49|286.89|0
1648483810000|2022-03-28 16:10:10|288.71|287.11|288.93|287.33|288.93|287.33|288.71|287.11|0
1648483820000|2022-03-28 16:10:20|288.71|287.11|288.71|287.11|288.71|287.11|288.49|286.89|0
1648483830000|2022-03-28 16:10:30|288.49|286.89|288.05|286.45|288.49|286.89|288.05|286.45|0
1648483840000|2022-03-28 16:10:40|287.94|286.34|288.05|286.45|288.05|286.45|287.94|286.34|0
1648483850000|2022-03-28 16:10:50|287.84|286.24|287.62|286.02|287.84|286.24|287.4|285.8|0
1648483860000|2022-03-28 16:11:00|287.18|285.58|287.62|286.02|287.62|286.02|287.18|285.58|0
1648483870000|2022-03-28 16:11:10|287.4|285.8|287.18|285.58|287.4|285.8|287.18|285.58|0
1648483880000|2022-03-28 16:11:20|287.4|285.8|287.4|285.8|287.4|285.8|287.4|285.8|0
1648483890000|2022-03-28 16:11:30|287.18|285.58|286.74|285.14|287.18|285.58|286.74|285.14|0
1648483900000|2022-03-28 16:11:40|286.31|284.71|286.53|284.93|286.53|284.93|286.31|284.71|0
1648483910000|2022-03-28 16:11:50|285.66|284.06|285.44|283.84|285.66|284.06|285.44|283.84|0
1648483920000|2022-03-28 16:12:00|285.66|284.06|285.44|283.84|285.66|284.06|285.22|283.62|0
1648483930000|2022-03-28 16:12:10|285.22|283.62|285.22|283.62|285.44|283.84|285.22|283.62|0
1648483940000|2022-03-28 16:12:20|285.44|283.84|286.31|284.71|286.31|284.71|285.44|283.84|0
1648483950000|2022-03-28 16:12:30|286.53|284.93|287.18|285.58|287.18|285.58|286.53|284.93|0
1648483960000|2022-03-28 16:12:40|286.74|285.14|286.31|284.71|286.74|285.14|286.31|284.71|0
1648483970000|2022-03-28 16:12:50|286.09|284.49|286.53|284.93|286.53|284.93|286.09|284.49|0
1648483980000|2022-03-28 16:13:00|286.31|284.71|286.96|285.36|286.96|285.36|286.31|284.71|0
1648483990000|2022-03-28 16:13:10|286.74|285.14|287.18|285.58|287.18|285.58|286.74|285.14|0
1648484000000|2022-03-28 16:13:20|286.96|285.36|286.74|285.14|287.4|285.8|286.74|285.14|0
1648484010000|2022-03-28 16:13:30|286.85|285.25|287.4|285.8|287.4|285.8|286.85|285.25|0
1648484020000|2022-03-28 16:13:40|287.18|285.58|287.18|285.58|287.18|285.58|287.18|285.58|0
1648484030000|2022-03-28 16:13:50|287.61|286.01|287.83|286.23|287.83|286.23|287.61|286.01|0
1648484040000|2022-03-28 16:14:00|287.61|286.01|287.61|286.01|287.83|286.23|287.61|286.01|0
1648484050000|2022-03-28 16:14:10|287.18|285.58|286.96|285.36|287.18|285.58|286.96|285.36|0
1648484060000|2022-03-28 16:14:20|286.74|285.14|287.18|285.58|287.18|285.58|286.74|285.14|0
1648484070000|2022-03-28 16:14:30|286.85|285.25|287.28|285.68|287.4|285.8|286.85|285.25|0
1648484080000|2022-03-28 16:14:40|287.4|285.8|287.61|286.01|287.61|286.01|287.4|285.8|0
1648484090000|2022-03-28 16:14:50|287.83|286.23|287.61|286.01|287.83|286.23|287.61|286.01|0
1648484100000|2022-03-28 16:15:00|287.18|285.58|288.49|286.89|288.49|286.89|287.18|285.58|0
1648484110000|2022-03-28 16:15:10|288.59|286.99|287.83|286.23|288.59|286.99|287.83|286.23|0
1648484120000|2022-03-28 16:15:20|288.05|286.45|288.7|287.1|288.7|287.1|288.05|286.45|0
1648484130000|2022-03-28 16:15:30|288.92|287.32|288.7|287.1|288.92|287.32|288.7|287.1|0
1648484140000|2022-03-28 16:15:40|288.27|286.67|288.27|286.67|288.27|286.67|288.27|286.67|0
1648484150000|2022-03-28 16:15:50|288.48|286.88|288.05|286.45|288.48|286.88|288.05|286.45|0
1648484160000|2022-03-28 16:16:00|288.27|286.67|288.05|286.45|288.27|286.67|288.05|286.45|0
1648484170000|2022-03-28 16:16:10|287.83|286.23|286.96|285.36|287.83|286.23|286.96|285.36|0
1648484180000|2022-03-28 16:16:20|286.74|285.14|285.87|284.27|286.74|285.14|285.87|284.27|0
1648484190000|2022-03-28 16:16:30|286.09|284.49|285.87|284.27|286.09|284.49|285.87|284.27|0
1648484200000|2022-03-28 16:16:40|286.09|284.49|285.87|284.27|286.3|284.7|285.87|284.27|0
1648484210000|2022-03-28 16:16:50|285.43|283.83|285.43|283.83|285.43|283.83|285.22|283.62|0
1648484220000|2022-03-28 16:17:00|285.32|283.72|285.54|283.94|285.97|284.37|285.32|283.72|0
1648484230000|2022-03-28 16:17:10|285.87|284.27|285|283.4|285.87|284.27|285|283.4|0
1648484240000|2022-03-28 16:17:20|285.1|283.5|283.48|281.88|285.1|283.5|283.48|281.88|0
1648484250000|2022-03-28 16:17:30|283.26|281.66|283.26|281.66|283.69|282.09|283.26|281.66|0
1648484260000|2022-03-28 16:17:40|283.04|281.44|283.69|282.09|283.69|282.09|283.04|281.44|0
1648484270000|2022-03-28 16:17:50|283.91|282.31|284.45|282.85|284.45|282.85|283.91|282.31|0
1648484280000|2022-03-28 16:18:00|284.34|282.74|285.21|283.61|285.21|283.61|284.34|282.74|0
1648484290000|2022-03-28 16:18:10|284.78|283.18|284.78|283.18|285|283.4|284.78|283.18|0
1648484300000|2022-03-28 16:18:20|285|283.4|284.78|283.18|285|283.4|284.78|283.18|0
1648484310000|2022-03-28 16:18:30|284.56|282.96|284.78|283.18|284.78|283.18|284.34|282.74|0
1648484320000|2022-03-28 16:18:40|283.91|282.31|283.69|282.09|283.91|282.31|283.69|282.09|0
1648484330000|2022-03-28 16:18:50|283.48|281.88|283.69|282.09|283.69|282.09|283.48|281.88|0
1648484340000|2022-03-28 16:19:00|283.48|281.88|283.26|281.66|283.69|282.09|283.26|281.66|0
1648484350000|2022-03-28 16:19:10|283.58|281.98|283.04|281.44|283.58|281.98|283.04|281.44|0
1648484360000|2022-03-28 16:19:20|283.26|281.66|283.91|282.31|283.91|282.31|283.26|281.66|0
1648484370000|2022-03-28 16:19:30|284.13|282.53|284.56|282.96|284.56|282.96|284.13|282.53|0
1648484380000|2022-03-28 16:19:40|284.34|282.74|284.13|282.53|284.34|282.74|283.91|282.31|0
1648484390000|2022-03-28 16:19:50|284.34|282.74|284.34|282.74|284.56|282.96|284.34|282.74|0
1648484400000|2022-03-28 16:20:00|284.56|282.96|285.21|283.61|285.21|283.61|284.56|282.96|0
1648484410000|2022-03-28 16:20:10|285.43|283.83|285.43|283.83|285.43|283.83|285.21|283.61|0
1648484420000|2022-03-28 16:20:20|285.21|283.61|284.56|282.96|285.21|283.61|284.56|282.96|0
1648484430000|2022-03-28 16:20:30|284.99|283.39|285.65|284.05|285.65|284.05|284.78|283.18|0
1648484440000|2022-03-28 16:20:40|285.21|283.61|285.65|284.05|285.65|284.05|285.21|283.61|0
1648484450000|2022-03-28 16:20:50|285.86|284.26|285.86|284.26|285.86|284.26|285.65|284.05|0
1648484460000|2022-03-28 16:21:00|286.08|284.48|286.3|284.7|286.3|284.7|286.08|284.48|0
1648484470000|2022-03-28 16:21:10|286.52|284.92|286.52|284.92|286.52|284.92|286.52|284.92|0
1648484480000|2022-03-28 16:21:20|286.95|285.35|288.48|286.88|288.48|286.88|286.95|285.35|0
1648484490000|2022-03-28 16:21:30|288.26|286.66|287.17|285.57|288.26|286.66|287.17|285.57|0
1648484500000|2022-03-28 16:21:40|286.95|285.35|286.95|285.35|287.17|285.57|286.73|285.13|0
1648484510000|2022-03-28 16:21:50|287.17|285.57|286.95|285.35|287.17|285.57|286.73|285.13|0
1648484520000|2022-03-28 16:22:00|287.17|285.57|286.95|285.35|287.17|285.57|286.73|285.13|0
1648484530000|2022-03-28 16:22:10|287.39|285.79|287.82|286.22|287.82|286.22|287.39|285.79|0
1648484540000|2022-03-28 16:22:20|288.04|286.44|288.04|286.44|288.04|286.44|288.04|286.44|0
1648484550000|2022-03-28 16:22:30|287.82|286.22|288.04|286.44|288.04|286.44|287.82|286.22|0
1648484560000|2022-03-28 16:22:40|287.82|286.22|288.48|286.88|288.48|286.88|287.82|286.22|0
1648484570000|2022-03-28 16:22:50|288.36|286.76|288.26|286.66|288.36|286.76|288.26|286.66|0
1648484580000|2022-03-28 16:23:00|288.7|287.1|289.13|287.53|289.13|287.53|288.7|287.1|0
1648484590000|2022-03-28 16:23:10|288.91|287.31|288.91|287.31|288.91|287.31|288.7|287.1|0
1648484600000|2022-03-28 16:23:20|289.13|287.53|289.13|287.53|289.35|287.75|289.13|287.53|0
1648484610000|2022-03-28 16:23:30|289.35|287.75|288.91|287.31|289.35|287.75|288.91|287.31|0
1648484620000|2022-03-28 16:23:40|289.02|287.42|288.91|287.31|289.02|287.42|288.91|287.31|0
1648484630000|2022-03-28 16:23:50|289.35|287.75|289.13|287.53|289.35|287.75|289.13|287.53|0
1648484640000|2022-03-28 16:24:00|289.35|287.75|289.13|287.53|289.35|287.75|288.69|287.09|0
1648484650000|2022-03-28 16:24:10|289.57|287.97|288.91|287.31|289.57|287.97|288.91|287.31|0
1648484660000|2022-03-28 16:24:20|288.69|287.09|288.69|287.09|288.69|287.09|288.69|287.09|0
1648484670000|2022-03-28 16:24:30|288.58|286.98|288.69|287.09|288.91|287.31|288.58|286.98|0
1648484680000|2022-03-28 16:24:40|288.8|287.2|288.91|287.31|288.91|287.31|288.8|287.2|0
1648484690000|2022-03-28 16:24:50|288.69|287.09|288.91|287.31|288.91|287.31|288.69|287.09|0
1648484700000|2022-03-28 16:25:00|289.13|287.53|288.69|287.09|289.13|287.53|288.47|286.87|0
1648484710000|2022-03-28 16:25:10|288.47|286.87|289.13|287.53|289.13|287.53|288.47|286.87|0
1648484720000|2022-03-28 16:25:20|289.57|287.97|289.78|288.18|289.78|288.18|289.35|287.75|0
1648484730000|2022-03-28 16:25:30|289.57|287.97|290.22|288.62|290.22|288.62|289.57|287.97|0
1648484740000|2022-03-28 16:25:40|290|288.4|290|288.4|290.22|288.62|290|288.4|0
1648484750000|2022-03-28 16:25:50|290.22|288.62|290.44|288.84|290.44|288.84|290.22|288.62|0
1648484760000|2022-03-28 16:26:00|290.22|288.62|290|288.4|290.22|288.62|290|288.4|0
1648484770000|2022-03-28 16:26:10|289.78|288.18|289.78|288.18|290|288.4|289.78|288.18|0
1648484780000|2022-03-28 16:26:20|289.57|287.97|289.13|287.53|289.57|287.97|289.13|287.53|0
1648484790000|2022-03-28 16:26:30|289.35|287.75|289.78|288.18|289.78|288.18|289.35|287.75|0
1648484800000|2022-03-28 16:26:40|289.56|287.96|289.13|287.53|289.56|287.96|289.13|287.53|0
1648484810000|2022-03-28 16:26:50|288.69|287.09|288.25|286.65|288.69|287.09|288.25|286.65|0
1648484820000|2022-03-28 16:27:00|288.04|286.44|287.82|286.22|288.25|286.65|287.82|286.22|0
1648484830000|2022-03-28 16:27:10|287.6|286|287.6|286|287.6|286|287.6|286|0
1648484840000|2022-03-28 16:27:20|287.38|285.78|287.6|286|287.82|286.22|287.38|285.78|0
1648484850000|2022-03-28 16:27:30|287.38|285.78|287.38|285.78|287.38|285.78|287.38|285.78|0
1648484860000|2022-03-28 16:27:40|287.16|285.56|287.38|285.78|287.38|285.78|287.16|285.56|0
1648484870000|2022-03-28 16:27:50|287.16|285.56|287.16|285.56|287.38|285.78|287.16|285.56|0
1648484880000|2022-03-28 16:28:00|286.95|285.35|287.16|285.56|287.16|285.56|286.95|285.35|0
1648484890000|2022-03-28 16:28:10|286.51|284.91|286.12|284.52|286.51|284.91|286.12|284.52|0
1648484900000|2022-03-28 16:28:20|286.56|284.96|286.34|284.74|286.56|284.96|286.34|284.74|0
1648484910000|2022-03-28 16:28:30|286.12|284.52|286.56|284.96|286.56|284.96|286.12|284.52|0
1648484920000|2022-03-28 16:28:40|286.34|284.74|286.34|284.74|286.34|284.74|286.34|284.74|0
1648484930000|2022-03-28 16:28:50|286.12|284.52|286.12|284.52|286.12|284.52|285.9|284.3|0
1648484940000|2022-03-28 16:29:00|285.68|284.08|286.34|284.74|286.34|284.74|285.68|284.08|0
1648484950000|2022-03-28 16:29:10|286.56|284.96|286.12|284.52|286.56|284.96|286.12|284.52|0
1648484960000|2022-03-28 16:29:20|286.56|284.96|286.77|285.17|286.77|285.17|286.55|284.95|0
1648484970000|2022-03-28 16:29:30|286.34|284.74|286.44|284.84|286.44|284.84|286.22|284.62|0
1648484980000|2022-03-28 16:29:40|286.34|284.74|286.99|285.39|286.99|285.39|286.34|284.74|0
1648484990000|2022-03-28 16:29:50|286.77|285.17|286.99|285.39|286.99|285.39|286.77|285.17|0
1648485000000|2022-03-28 16:30:00|286.55|284.95|286.34|284.74|286.55|284.95|286.12|284.52|0
1648485010000|2022-03-28 16:30:10|287.43|285.83|287.65|286.05|287.65|286.05|287.43|285.83|0
1648485020000|2022-03-28 16:30:20|287.43|285.83|289.18|287.58|289.18|287.58|287.43|285.83|0
1648485030000|2022-03-28 16:30:30|289.4|287.8|289.62|288.02|289.62|288.02|289.4|287.8|0
1648485040000|2022-03-28 16:30:40|289.4|287.8|289.84|288.24|289.84|288.24|289.4|287.8|0
1648485050000|2022-03-28 16:30:50|290.06|288.46|290.06|288.46|290.06|288.46|289.84|288.24|0
1648485060000|2022-03-28 16:31:00|290.28|288.68|289.62|288.02|290.28|288.68|289.62|288.02|0
1648485070000|2022-03-28 16:31:10|289.4|287.8|290.06|288.46|290.06|288.46|289.18|287.58|0
1648485080000|2022-03-28 16:31:20|289.84|288.24|290.06|288.46|290.06|288.46|289.84|288.24|0
1648485090000|2022-03-28 16:31:30|290.16|288.56|290.28|288.68|290.28|288.68|290.06|288.46|0
1648485100000|2022-03-28 16:31:40|290.72|289.12|290.38|288.78|290.72|289.12|290.38|288.78|0
1648485110000|2022-03-28 16:31:50|290.5|288.9|289.84|288.24|290.5|288.9|289.84|288.24|0
1648485120000|2022-03-28 16:32:00|290.06|288.46|289.4|287.8|290.06|288.46|289.4|287.8|0
1648485130000|2022-03-28 16:32:10|289.62|288.02|290.06|288.46|290.06|288.46|289.62|288.02|0
1648485140000|2022-03-28 16:32:20|290.28|288.68|289.84|288.24|290.28|288.68|289.84|288.24|0
1648485150000|2022-03-28 16:32:30|289.62|288.02|289.4|287.8|289.62|288.02|289.4|287.8|0
1648485160000|2022-03-28 16:32:40|289.18|287.58|289.4|287.8|289.4|287.8|289.18|287.58|0
1648485170000|2022-03-28 16:32:50|289.18|287.58|288.08|286.48|289.18|287.58|288.08|286.48|0
1648485180000|2022-03-28 16:33:00|287.86|286.26|288.08|286.48|288.08|286.48|287.43|285.83|0
1648485190000|2022-03-28 16:33:10|288.3|286.7|288.74|287.14|288.74|287.14|288.3|286.7|0
1648485200000|2022-03-28 16:33:20|288.84|287.24|290.49|288.89|290.49|288.89|288.84|287.24|0
1648485210000|2022-03-28 16:33:30|290.06|288.46|289.4|287.8|290.06|288.46|289.4|287.8|0
1648485220000|2022-03-28 16:33:40|288.96|287.36|288.96|287.36|288.96|287.36|288.74|287.14|0
1648485230000|2022-03-28 16:33:50|288.3|286.7|288.3|286.7|288.3|286.7|288.3|286.7|0
1648485240000|2022-03-28 16:34:00|288.08|286.48|287.64|286.04|288.3|286.7|287.64|286.04|0
1648485250000|2022-03-28 16:34:10|287.86|286.26|287.64|286.04|287.86|286.26|287.64|286.04|0
1648485260000|2022-03-28 16:34:20|287.86|286.26|287.42|285.82|287.86|286.26|287.42|285.82|0
1648485270000|2022-03-28 16:34:30|287.86|286.26|287.86|286.26|287.86|286.26|287.64|286.04|0
1648485280000|2022-03-28 16:34:40|288.52|286.92|288.74|287.14|288.74|287.14|288.52|286.92|0
1648485290000|2022-03-28 16:34:50|288.96|287.36|289.4|287.8|289.5|287.9|288.96|287.36|0
1648485300000|2022-03-28 16:35:00|290.05|288.45|290.27|288.67|290.27|288.67|290.05|288.45|0
1648485310000|2022-03-28 16:35:10|289.61|288.01|289.83|288.23|290.27|288.67|289.61|288.01|0
1648485320000|2022-03-28 16:35:20|289.4|287.8|290.27|288.67|290.27|288.67|289.4|287.8|0
1648485330000|2022-03-28 16:35:30|290.71|289.11|290.27|288.67|290.71|289.11|290.27|288.67|0
1648485340000|2022-03-28 16:35:40|290.49|288.89|290.49|288.89|290.49|288.89|290.27|288.67|0
1648485350000|2022-03-28 16:35:50|290.71|289.11|290.93|289.33|291.15|289.55|290.71|289.11|0
1648485360000|2022-03-28 16:36:00|291.59|289.99|291.37|289.77|291.59|289.99|291.15|289.55|0
1648485370000|2022-03-28 16:36:10|290.93|289.33|290.49|288.89|290.93|289.33|290.49|288.89|0
1648485380000|2022-03-28 16:36:20|290.71|289.11|290.93|289.33|291.04|289.44|290.49|288.89|0
1648485390000|2022-03-28 16:36:30|290.71|289.11|290.27|288.67|290.71|289.11|290.27|288.67|0
1648485400000|2022-03-28 16:36:40|290.05|288.45|289.94|288.34|290.05|288.45|289.83|288.23|0
1648485410000|2022-03-28 16:36:50|289.83|288.23|290.27|288.67|290.49|288.89|289.83|288.23|0
1648485420000|2022-03-28 16:37:00|290.05|288.45|290.05|288.45|290.05|288.45|290.05|288.45|0
1648485430000|2022-03-28 16:37:10|290.27|288.67|290.38|288.78|290.38|288.78|290.27|288.67|0
1648485440000|2022-03-28 16:37:20|290.27|288.67|290.05|288.45|290.49|288.89|290.05|288.45|0
1648485450000|2022-03-28 16:37:30|289.83|288.23|289.61|288.01|290.05|288.45|289.61|288.01|0
1648485460000|2022-03-28 16:37:40|289.94|288.34|290.71|289.11|290.71|289.11|289.94|288.34|0
1648485470000|2022-03-28 16:37:50|290.49|288.89|290.71|289.11|290.71|289.11|290.49|288.89|0
1648485480000|2022-03-28 16:38:00|290.49|288.89|289.61|288.01|290.49|288.89|289.61|288.01|0
1648485490000|2022-03-28 16:38:10|289.83|288.23|290.05|288.45|290.05|288.45|289.83|288.23|0
1648485500000|2022-03-28 16:38:20|289.83|288.23|290.71|289.11|290.71|289.11|289.83|288.23|0
1648485510000|2022-03-28 16:38:30|290.93|289.33|291.15|289.55|291.15|289.55|290.93|289.33|0
1648485520000|2022-03-28 16:38:40|291.37|289.77|290.71|289.11|291.37|289.77|290.71|289.11|0
1648485530000|2022-03-28 16:38:50|290.93|289.33|290.93|289.33|291.37|289.77|290.93|289.33|0
1648485540000|2022-03-28 16:39:00|290.71|289.11|290.27|288.67|290.93|289.33|290.27|288.67|0
1648485550000|2022-03-28 16:39:10|290.49|288.89|290.49|288.89|290.71|289.11|290.49|288.89|0
1648485560000|2022-03-28 16:39:20|290.71|289.11|291.03|289.43|291.15|289.55|290.71|289.11|0
1648485570000|2022-03-28 16:39:30|291.15|289.55|291.37|289.77|291.37|289.77|291.15|289.55|0
1648485580000|2022-03-28 16:39:40|291.59|289.99|291.81|290.21|291.81|290.21|291.37|289.77|0
1648485590000|2022-03-28 16:39:50|292.03|290.43|291.81|290.21|292.03|290.43|291.81|290.21|0
1648485600000|2022-03-28 16:40:00|291.69|290.09|292.03|290.43|292.25|290.65|291.69|290.09|0
1648485610000|2022-03-28 16:40:10|292.25|290.65|291.81|290.21|292.47|290.87|291.81|290.21|0
1648485620000|2022-03-28 16:40:20|292.03|290.43|292.24|290.64|292.24|290.64|292.03|290.43|0
1648485630000|2022-03-28 16:40:30|292.03|290.43|291.59|289.99|292.03|290.43|291.37|289.77|0
1648485640000|2022-03-28 16:40:40|291.8|290.2|291.47|289.87|291.8|290.2|291.47|289.87|0
1648485650000|2022-03-28 16:40:50|291.58|289.98|291.58|289.98|291.8|290.2|291.58|289.98|0
1648485660000|2022-03-28 16:41:00|291.37|289.77|291.8|290.2|292.02|290.42|291.37|289.77|0
1648485670000|2022-03-28 16:41:10|291.58|289.98|291.36|289.76|291.58|289.98|291.36|289.76|0
1648485680000|2022-03-28 16:41:20|291.25|289.65|291.36|289.76|291.36|289.76|291.14|289.54|0
1648485690000|2022-03-28 16:41:30|291.58|289.98|291.36|289.76|291.58|289.98|291.36|289.76|0
1648485700000|2022-03-28 16:41:40|291.14|289.54|291.14|289.54|291.36|289.76|291.14|289.54|0
1648485710000|2022-03-28 16:41:50|291.36|289.76|291.58|289.98|291.58|289.98|291.25|289.65|0
1648485720000|2022-03-28 16:42:00|291.36|289.76|291.58|289.98|291.8|290.2|291.36|289.76|0
1648485730000|2022-03-28 16:42:10|291.8|290.2|292.02|290.42|292.02|290.42|291.8|290.2|0
1648485740000|2022-03-28 16:42:20|292.24|290.64|292.46|290.86|292.57|290.97|292.24|290.64|0
1648485750000|2022-03-28 16:42:30|292.24|290.64|292.46|290.86|292.46|290.86|292.24|290.64|0
1648485760000|2022-03-28 16:42:40|292.9|291.3|292.9|291.3|292.9|291.3|292.9|291.3|0
1648485770000|2022-03-28 16:42:50|292.68|291.08|292.68|291.08|292.9|291.3|292.68|291.08|0
1648485780000|2022-03-28 16:43:00|292.02|290.42|292.02|290.42|292.02|290.42|291.8|290.2|0
1648485790000|2022-03-28 16:43:10|292.24|290.64|292.02|290.42|292.35|290.75|292.02|290.42|0
1648485800000|2022-03-28 16:43:20|292.24|290.64|291.8|290.2|292.24|290.64|291.8|290.2|0
1648485810000|2022-03-28 16:43:30|291.69|290.09|291.58|289.98|291.69|290.09|291.58|289.98|0
1648485820000|2022-03-28 16:43:40|291.47|289.87|291.58|289.98|291.58|289.98|291.47|289.87|0
1648485830000|2022-03-28 16:43:50|291.69|290.09|292.79|291.19|292.79|291.19|291.58|289.98|0
1648485840000|2022-03-28 16:44:00|292.68|291.08|293.34|291.74|293.34|291.74|292.68|291.08|0
1648485850000|2022-03-28 16:44:10|292.9|291.3|293.34|291.74|293.34|291.74|292.9|291.3|0
1648485860000|2022-03-28 16:44:20|293.12|291.52|293.34|291.74|293.34|291.74|292.68|291.08|0
1648485870000|2022-03-28 16:44:30|293.67|292.07|294.22|292.62|294.22|292.62|293.67|292.07|0
1648485880000|2022-03-28 16:44:40|294|292.4|293.56|291.96|294|292.4|293.56|291.96|0
1648485890000|2022-03-28 16:44:50|293.34|291.74|293.12|291.52|293.34|291.74|293.12|291.52|0
1648485900000|2022-03-28 16:45:00|292.68|291.08|291.8|290.2|292.68|291.08|291.8|290.2|0
1648485910000|2022-03-28 16:45:10|291.58|289.98|292.24|290.64|292.24|290.64|291.58|289.98|0
1648485920000|2022-03-28 16:45:20|292.46|290.86|292.24|290.64|292.46|290.86|292.02|290.42|0
1648485930000|2022-03-28 16:45:30|292.02|290.42|292.24|290.64|292.24|290.64|292.02|290.42|0
1648485940000|2022-03-28 16:45:40|292.02|290.42|292.46|290.86|292.46|290.86|292.02|290.42|0
1648485950000|2022-03-28 16:45:50|292.24|290.64|292.02|290.42|292.24|290.64|292.02|290.42|0
1648485960000|2022-03-28 16:46:00|291.36|289.76|291.36|289.76|291.58|289.98|291.36|289.76|0
1648485970000|2022-03-28 16:46:10|291.58|289.98|291.36|289.76|291.58|289.98|291.36|289.76|0
1648485980000|2022-03-28 16:46:20|291.58|289.98|291.36|289.76|291.58|289.98|291.36|289.76|0
1648485990000|2022-03-28 16:46:30|291.8|290.2|292.46|290.86|292.46|290.86|291.8|290.2|0
1648486000000|2022-03-28 16:46:40|292.24|290.64|292.24|290.64|292.24|290.64|292.24|290.64|0
1648486010000|2022-03-28 16:46:50|291.8|290.2|291.36|289.76|291.8|290.2|291.36|289.76|0
1648486020000|2022-03-28 16:47:00|290.92|289.32|290.92|289.32|291.14|289.54|290.92|289.32|0
1648486030000|2022-03-28 16:47:10|290.7|289.1|290.7|289.1|290.92|289.32|290.59|288.99|0
1648486040000|2022-03-28 16:47:20|290.92|289.32|290.92|289.32|290.92|289.32|290.92|289.32|0
1648486050000|2022-03-28 16:47:30|290.7|289.1|291.58|289.98|291.58|289.98|290.7|289.1|0
1648486060000|2022-03-28 16:47:40|291.36|289.76|291.14|289.54|291.36|289.76|291.14|289.54|0
1648486070000|2022-03-28 16:47:50|290.92|289.32|290.92|289.32|291.14|289.54|290.92|289.32|0
1648486080000|2022-03-28 16:48:00|291.58|289.98|291.9|290.3|291.9|290.3|291.58|289.98|0
1648486090000|2022-03-28 16:48:10|292.02|290.42|291.14|289.54|292.02|290.42|291.14|289.54|0
1648486100000|2022-03-28 16:48:20|290.92|289.32|291.14|289.54|291.14|289.54|290.92|289.32|0
1648486110000|2022-03-28 16:48:30|291.02|289.42|290.92|289.32|291.14|289.54|290.92|289.32|0
1648486120000|2022-03-28 16:48:40|291.14|289.54|291.58|289.98|291.58|289.98|291.14|289.54|0
1648486130000|2022-03-28 16:48:50|291.8|290.2|291.8|290.2|291.8|290.2|291.58|289.98|0
1648486140000|2022-03-28 16:49:00|292.24|290.64|292.24|290.64|292.24|290.64|292.02|290.42|0
1648486150000|2022-03-28 16:49:10|292.34|290.74|292.46|290.86|292.46|290.86|292.34|290.74|0
1648486160000|2022-03-28 16:49:20|292.24|290.64|292.78|291.18|292.78|291.18|292.24|290.64|0
1648486170000|2022-03-28 16:49:30|292.68|291.08|292.9|291.3|292.9|291.3|292.68|291.08|0
1648486180000|2022-03-28 16:49:40|292.68|291.08|292.46|290.86|292.9|291.3|292.46|290.86|0
1648486190000|2022-03-28 16:49:50|292.68|291.08|292.68|291.08|292.9|291.3|292.68|291.08|0
1648486200000|2022-03-28 16:50:00|292.24|290.64|292.9|291.3|292.9|291.3|291.8|290.2|0
1648486210000|2022-03-28 16:50:10|292.78|291.18|293.66|292.06|294|292.4|292.78|291.18|0
1648486220000|2022-03-28 16:50:20|293.34|291.74|293.34|291.74|293.56|291.96|293.12|291.52|0
1648486230000|2022-03-28 16:50:30|293.56|291.96|293.78|292.18|293.78|292.18|293.56|291.96|0
1648486240000|2022-03-28 16:50:40|293.56|291.96|293.33|291.73|293.56|291.96|293.22|291.62|0
1648486250000|2022-03-28 16:50:50|293.44|291.84|293.33|291.73|293.55|291.95|293.33|291.73|0
1648486260000|2022-03-28 16:51:00|294|292.4|294|292.4|294|292.4|293.78|292.18|0
1648486270000|2022-03-28 16:51:10|293.88|292.28|294|292.4|294|292.4|293.88|292.28|0
1648486280000|2022-03-28 16:51:20|293.77|292.17|293.77|292.17|293.77|292.17|293.77|292.17|0
1648486290000|2022-03-28 16:51:30|293.99|292.39|294.1|292.5|294.1|292.5|293.99|292.39|0
1648486300000|2022-03-28 16:51:40|294.22|292.62|294.44|292.84|294.44|292.84|293.99|292.39|0
1648486310000|2022-03-28 16:51:50|293.55|291.95|293.55|291.95|293.55|291.95|293.33|291.73|0
1648486320000|2022-03-28 16:52:00|293.33|291.73|293.77|292.17|293.77|292.17|293.33|291.73|0
1648486330000|2022-03-28 16:52:10|293.55|291.95|293.55|291.95|293.55|291.95|293.33|291.73|0
1648486340000|2022-03-28 16:52:20|293.77|292.17|293.77|292.17|293.77|292.17|293.77|292.17|0
1648486350000|2022-03-28 16:52:30|293.99|292.39|294.21|292.61|294.21|292.61|293.99|292.39|0
1648486360000|2022-03-28 16:52:40|293.99|292.39|294.21|292.61|294.21|292.61|293.99|292.39|0
1648486370000|2022-03-28 16:52:50|293.99|292.39|294.21|292.61|294.21|292.61|293.99|292.39|0
1648486380000|2022-03-28 16:53:00|294.43|292.83|294.21|292.61|294.43|292.83|294.21|292.61|0
1648486390000|2022-03-28 16:53:10|293.99|292.39|294.21|292.61|294.21|292.61|293.99|292.39|0
1648486400000|2022-03-28 16:53:20|294.43|292.83|294.43|292.83|294.43|292.83|294.43|292.83|0
1648486410000|2022-03-28 16:53:30|294.65|293.05|294.65|293.05|294.65|293.05|294.43|292.83|0
1648486420000|2022-03-28 16:53:40|294.87|293.27|294.87|293.27|295.1|293.5|294.87|293.27|0
1648486440000|2022-03-28 16:54:00|294.65|293.05|295.09|293.49|295.09|293.49|294.65|293.05|0
1648486450000|2022-03-28 16:54:10|294.87|293.27|294.65|293.05|294.87|293.27|294.65|293.05|0
1648486460000|2022-03-28 16:54:20|294.87|293.27|294.87|293.27|295.09|293.49|294.87|293.27|0
1648486470000|2022-03-28 16:54:30|295.09|293.49|295.09|293.49|295.54|293.94|295.09|293.49|0
1648486480000|2022-03-28 16:54:40|295.2|293.6|295.09|293.49|295.31|293.71|295.09|293.49|0
1648486490000|2022-03-28 16:54:50|295.31|293.71|295.54|293.94|295.54|293.94|295.31|293.71|0
1648486500000|2022-03-28 16:55:00|295.76|294.16|296.64|295.04|296.64|295.04|295.76|294.16|0
1648486510000|2022-03-28 16:55:10|296.42|294.82|295.98|294.38|296.42|294.82|295.98|294.38|0
1648486520000|2022-03-28 16:55:20|296.2|294.6|295.76|294.16|296.2|294.6|295.76|294.16|0
1648486530000|2022-03-28 16:55:30|295.98|294.38|296.2|294.6|296.42|294.82|295.98|294.38|0
1648486540000|2022-03-28 16:55:40|296.42|294.82|296.2|294.6|296.42|294.82|296.2|294.6|0
1648486550000|2022-03-28 16:55:50|295.98|294.38|296.42|294.82|296.42|294.82|295.98|294.38|0
1648486560000|2022-03-28 16:56:00|296.2|294.6|295.98|294.38|296.2|294.6|295.98|294.38|0
1648486570000|2022-03-28 16:56:10|295.86|294.26|295.98|294.38|295.98|294.38|295.75|294.15|0
1648486580000|2022-03-28 16:56:20|296.08|294.48|295.98|294.38|296.08|294.48|295.98|294.38|0
1648486590000|2022-03-28 16:56:30|295.75|294.15|295.53|293.93|295.75|294.15|295.53|293.93|0
1648486600000|2022-03-28 16:56:40|295.42|293.82|295.42|293.82|295.42|293.82|295.42|293.82|0
1648486610000|2022-03-28 16:56:50|295.53|293.93|295.97|294.37|295.97|294.37|295.53|293.93|0
1648486620000|2022-03-28 16:57:00|295.75|294.15|295.97|294.37|295.97|294.37|295.75|294.15|0
1648486630000|2022-03-28 16:57:10|296.2|294.6|295.97|294.37|296.2|294.6|295.97|294.37|0
1648486640000|2022-03-28 16:57:20|295.75|294.15|295.75|294.15|295.75|294.15|295.75|294.15|0
1648486650000|2022-03-28 16:57:30|295.64|294.04|295.75|294.15|295.75|294.15|295.53|293.93|0
1648486660000|2022-03-28 16:57:40|295.97|294.37|296.52|294.92|296.64|295.04|295.97|294.37|0
1648486670000|2022-03-28 16:57:50|296.42|294.82|296.42|294.82|296.52|294.92|296.42|294.82|0
1648486680000|2022-03-28 16:58:00|296.64|295.04|296.86|295.26|296.86|295.26|296.64|295.04|0
1648486690000|2022-03-28 16:58:10|296.42|294.82|296.64|295.04|296.64|295.04|296.42|294.82|0
1648486700000|2022-03-28 16:58:20|296.42|294.82|296.64|295.04|296.64|295.04|296.42|294.82|0
1648486710000|2022-03-28 16:58:30|296.42|294.82|295.97|294.37|296.42|294.82|295.97|294.37|0
1648486720000|2022-03-28 16:58:40|295.75|294.15|295.86|294.26|295.86|294.26|295.75|294.15|0
1648486730000|2022-03-28 16:58:50|295.75|294.15|296.19|294.59|296.19|294.59|295.75|294.15|0
1648486740000|2022-03-28 16:59:00|295.97|294.37|295.97|294.37|296.19|294.59|295.97|294.37|0
1648486750000|2022-03-28 16:59:10|296.19|294.59|296.19|294.59|296.41|294.81|296.19|294.59|0
1648486760000|2022-03-28 16:59:20|295.97|294.37|295.97|294.37|295.97|294.37|295.97|294.37|0
1648486770000|2022-03-28 16:59:30|296.19|294.59|295.97|294.37|296.41|294.81|295.97|294.37|0
1648486780000|2022-03-28 16:59:40|296.08|294.48|296.19|294.59|296.19|294.59|296.08|294.48|0
1648486790000|2022-03-28 16:59:50|296.3|294.7|296.19|294.59|296.3|294.7|295.97|294.37|0
1648486800000|2022-03-28 17:00:00|296.41|294.81|296.19|294.59|296.41|294.81|296.19|294.59|0
1648486810000|2022-03-28 17:00:10|296.41|294.81|296.41|294.81|296.41|294.81|296.41|294.81|0
1648486820000|2022-03-28 17:00:20|296.63|295.03|296.63|295.03|296.63|295.03|296.52|294.92|0
1648486830000|2022-03-28 17:00:30|296.41|294.81|297.08|295.48|297.08|295.48|296.41|294.81|0
1648486840000|2022-03-28 17:00:40|297.52|295.92|297.52|295.92|297.96|296.36|297.52|295.92|0
1648486850000|2022-03-28 17:00:50|297.3|295.7|296.85|295.25|297.3|295.7|296.85|295.25|0
1648486860000|2022-03-28 17:01:00|297.08|295.48|297.52|295.92|297.52|295.92|297.08|295.48|0
1648486870000|2022-03-28 17:01:10|297.3|295.7|297.3|295.7|297.4|295.8|297.3|295.7|0
1648486880000|2022-03-28 17:01:20|297.08|295.48|297.4|295.8|297.4|295.8|297.08|295.48|0
1648486890000|2022-03-28 17:01:30|297.3|295.7|297.07|295.47|297.3|295.7|297.07|295.47|0
1648486900000|2022-03-28 17:01:40|296.85|295.25|296.85|295.25|296.85|295.25|296.63|295.03|0
1648486910000|2022-03-28 17:01:50|296.74|295.14|296.63|295.03|296.85|295.25|296.63|295.03|0
1648486920000|2022-03-28 17:02:00|296.52|294.92|297.07|295.47|297.07|295.47|296.52|294.92|0
1648486930000|2022-03-28 17:02:10|297.3|295.7|297.3|295.7|297.52|295.92|297.3|295.7|0
1648486940000|2022-03-28 17:02:20|297.52|295.92|297.52|295.92|297.52|295.92|297.52|295.92|0
1648486950000|2022-03-28 17:02:30|297.3|295.7|297.07|295.47|297.52|295.92|297.07|295.47|0
1648486960000|2022-03-28 17:02:40|297.29|295.69|297.07|295.47|297.29|295.69|297.07|295.47|0
1648486970000|2022-03-28 17:02:50|297.29|295.69|297.07|295.47|297.29|295.69|297.07|295.47|0
1648486980000|2022-03-28 17:03:00|296.85|295.25|296.74|295.14|297.29|295.69|296.74|295.14|0
1648486990000|2022-03-28 17:03:10|296.85|295.25|297.07|295.47|297.07|295.47|296.85|295.25|0
1648487000000|2022-03-28 17:03:20|297.18|295.58|297.07|295.47|297.29|295.69|297.07|295.47|0
1648487010000|2022-03-28 17:03:30|296.85|295.25|296.63|295.03|296.85|295.25|296.63|295.03|0
1648487020000|2022-03-28 17:03:40|296.85|295.25|296.63|295.03|296.85|295.25|296.63|295.03|0
1648487030000|2022-03-28 17:03:50|296.41|294.81|296.41|294.81|296.63|295.03|296.41|294.81|0
1648487040000|2022-03-28 17:04:00|296.19|294.59|295.75|294.15|296.19|294.59|295.75|294.15|0
1648487050000|2022-03-28 17:04:10|295.97|294.37|295.75|294.15|295.97|294.37|295.75|294.15|0
1648487060000|2022-03-28 17:04:20|295.97|294.37|296.19|294.59|296.19|294.59|295.97|294.37|0
1648487070000|2022-03-28 17:04:30|295.97|294.37|296.19|294.59|296.19|294.59|295.97|294.37|0
1648487080000|2022-03-28 17:04:40|296.74|295.14|296.63|295.03|296.85|295.25|296.63|295.03|0
1648487090000|2022-03-28 17:04:50|296.74|295.14|296.63|295.03|296.85|295.25|296.63|295.03|0
1648487100000|2022-03-28 17:05:00|296.74|295.14|296.63|295.03|296.85|295.25|296.63|295.03|0
1648487110000|2022-03-28 17:05:10|296.41|294.81|296.85|295.25|296.85|295.25|296.41|294.81|0
1648487120000|2022-03-28 17:05:20|297.07|295.47|297.07|295.47|297.07|295.47|297.07|295.47|0
1648487130000|2022-03-28 17:05:30|297.29|295.69|297.62|296.02|297.62|296.02|297.29|295.69|0
1648487140000|2022-03-28 17:05:40|297.73|296.13|297.96|296.36|297.96|296.36|297.73|296.13|0
1648487150000|2022-03-28 17:05:50|297.73|296.13|297.51|295.91|297.73|296.13|297.29|295.69|0
1648487160000|2022-03-28 17:06:00|295.97|294.37|294.86|293.26|295.97|294.37|294.86|293.26|0
1648487170000|2022-03-28 17:06:10|295.3|293.7|295.3|293.7|295.52|293.92|295.3|293.7|0
1648487180000|2022-03-28 17:06:20|295.08|293.48|294.64|293.04|295.08|293.48|294.64|293.04|0
1648487190000|2022-03-28 17:06:30|294.2|292.6|294.64|293.04|294.64|293.04|294.2|292.6|0
1648487200000|2022-03-28 17:06:40|294.86|293.26|295.52|293.92|295.74|294.14|294.86|293.26|0
1648487210000|2022-03-28 17:06:50|295.63|294.03|295.52|293.92|295.63|294.03|295.3|293.7|0
1648487220000|2022-03-28 17:07:00|295.74|294.14|296.41|294.81|296.41|294.81|295.74|294.14|0
1648487230000|2022-03-28 17:07:10|296.85|295.25|297.07|295.47|297.07|295.47|296.85|295.25|0
1648487240000|2022-03-28 17:07:20|296.85|295.25|296.85|295.25|296.85|295.25|296.63|295.03|0
1648487250000|2022-03-28 17:07:30|296.63|295.03|296.41|294.81|296.63|295.03|296.41|294.81|0
1648487260000|2022-03-28 17:07:40|296.18|294.58|296.41|294.81|296.41|294.81|296.18|294.58|0
1648487270000|2022-03-28 17:07:50|296.18|294.58|295.96|294.36|296.29|294.69|295.85|294.25|0
1648487280000|2022-03-28 17:08:00|295.52|293.92|295.52|293.92|295.74|294.14|295.52|293.92|0
1648487290000|2022-03-28 17:08:10|295.63|294.03|295.3|293.7|295.63|294.03|295.3|293.7|0
1648487300000|2022-03-28 17:08:20|294.86|293.26|294.86|293.26|294.86|293.26|294.86|293.26|0
1648487310000|2022-03-28 17:08:30|295.08|293.48|294.64|293.04|295.08|293.48|294.64|293.04|0
1648487320000|2022-03-28 17:08:40|294.86|293.26|294.86|293.26|294.86|293.26|294.64|293.04|0
1648487330000|2022-03-28 17:08:50|295.08|293.48|294.64|293.04|295.08|293.48|294.64|293.04|0
1648487340000|2022-03-28 17:09:00|294.42|292.82|294.42|292.82|294.42|292.82|294.3|292.7|0
1648487350000|2022-03-28 17:09:10|294.2|292.6|294.64|293.04|294.64|293.04|294.2|292.6|0
1648487360000|2022-03-28 17:09:20|294.74|293.14|295.08|293.48|295.08|293.48|294.74|293.14|0
1648487370000|2022-03-28 17:09:30|294.86|293.26|294.86|293.26|294.86|293.26|294.86|293.26|0
1648487380000|2022-03-28 17:09:40|294.64|293.04|294.86|293.26|294.86|293.26|294.64|293.04|0
1648487390000|2022-03-28 17:09:50|294.64|293.04|294.64|293.04|294.64|293.04|294.64|293.04|0
1648487400000|2022-03-28 17:10:00|294.42|292.82|294.64|293.04|294.64|293.04|294.2|292.6|0
1648487410000|2022-03-28 17:10:10|294.42|292.82|294.64|293.04|294.64|293.04|294.42|292.82|0
1648487420000|2022-03-28 17:10:20|294.74|293.14|294.74|293.14|294.74|293.14|294.74|293.14|0
1648487430000|2022-03-28 17:10:30|294.86|293.26|295.3|293.7|295.3|293.7|294.86|293.26|0
1648487440000|2022-03-28 17:10:40|295.52|293.92|295.52|293.92|295.52|293.92|295.52|293.92|0
1648487450000|2022-03-28 17:10:50|295.74|294.14|295.52|293.92|295.74|294.14|295.52|293.92|0
1648487460000|2022-03-28 17:11:00|295.96|294.36|296.18|294.58|296.18|294.58|295.96|294.36|0
1648487470000|2022-03-28 17:11:10|296.4|294.8|296.4|294.8|296.62|295.02|296.4|294.8|0
1648487480000|2022-03-28 17:11:20|296.62|295.02|296.51|294.91|296.62|295.02|296.4|294.8|0
1648487490000|2022-03-28 17:11:30|296.62|295.02|296.18|294.58|296.62|295.02|296.18|294.58|0
1648487500000|2022-03-28 17:11:40|296.29|294.69|296.4|294.8|296.4|294.8|296.18|294.58|0
1648487510000|2022-03-28 17:11:50|296.18|294.58|296.4|294.8|296.62|295.02|296.18|294.58|0
1648487520000|2022-03-28 17:12:00|296.51|294.91|296.84|295.24|296.84|295.24|296.51|294.91|0
1648487530000|2022-03-28 17:12:10|296.62|295.02|296.62|295.02|296.62|295.02|296.62|295.02|0
1648487540000|2022-03-28 17:12:20|296.4|294.8|295.74|294.14|296.4|294.8|295.74|294.14|0
1648487550000|2022-03-28 17:12:30|295.96|294.36|295.96|294.36|296.18|294.58|295.96|294.36|0
1648487560000|2022-03-28 17:12:40|296.18|294.58|295.52|293.92|296.18|294.58|295.52|293.92|0
1648487570000|2022-03-28 17:12:50|295.74|294.14|295.74|294.14|295.74|294.14|295.74|294.14|0
1648487580000|2022-03-28 17:13:00|295.52|293.92|295.3|293.7|295.52|293.92|295.3|293.7|0
1648487590000|2022-03-28 17:13:10|294.63|293.03|295.08|293.48|295.3|293.7|294.63|293.03|0
1648487600000|2022-03-28 17:13:20|294.85|293.25|295.08|293.48|295.08|293.48|294.85|293.25|0
1648487610000|2022-03-28 17:13:30|294.85|293.25|294.85|293.25|294.85|293.25|294.85|293.25|0
1648487620000|2022-03-28 17:13:40|294.63|293.03|294.85|293.25|294.85|293.25|294.63|293.03|0
1648487630000|2022-03-28 17:13:50|295.07|293.47|295.3|293.7|295.3|293.7|295.07|293.47|0
1648487640000|2022-03-28 17:14:00|295.52|293.92|295.3|293.7|295.52|293.92|295.3|293.7|0
1648487650000|2022-03-28 17:14:10|295.52|293.92|295.07|293.47|295.52|293.92|295.07|293.47|0
1648487660000|2022-03-28 17:14:20|295.3|293.7|295.29|293.69|295.3|293.7|295.07|293.47|0
1648487670000|2022-03-28 17:14:30|295.52|293.92|295.29|293.69|295.52|293.92|295.29|293.69|0
1648487680000|2022-03-28 17:14:40|295.52|293.92|295.52|293.92|295.52|293.92|295.52|293.92|0
1648487690000|2022-03-28 17:14:50|295.74|294.14|296.4|294.8|296.4|294.8|295.74|294.14|0
1648487700000|2022-03-28 17:15:00|296.62|295.02|296.62|295.02|296.62|295.02|296.62|295.02|0
1648487710000|2022-03-28 17:15:10|296.4|294.8|296.18|294.58|296.4|294.8|296.18|294.58|0
1648487720000|2022-03-28 17:15:20|296.28|294.68|296.62|295.02|296.62|295.02|296.28|294.68|0
1648487740000|2022-03-28 17:15:40|296.84|295.24|297.06|295.46|297.06|295.46|296.84|295.24|0
1648487750000|2022-03-28 17:15:50|296.84|295.24|297.06|295.46|297.06|295.46|296.84|295.24|0
1648487760000|2022-03-28 17:16:00|297.28|295.68|297.72|296.12|297.72|296.12|297.06|295.46|0
1648487770000|2022-03-28 17:16:10|297.5|295.9|297.72|296.12|297.72|296.12|297.5|295.9|0
1648487780000|2022-03-28 17:16:20|297.5|295.9|297.5|295.9|297.72|296.12|297.5|295.9|0
1648487790000|2022-03-28 17:16:30|297.72|296.12|297.28|295.68|297.72|296.12|297.06|295.46|0
1648487800000|2022-03-28 17:16:40|297.5|295.9|297.39|295.79|297.5|295.9|297.28|295.68|0
1648487810000|2022-03-28 17:16:50|296.94|295.34|296.5|294.9|296.94|295.34|296.4|294.8|0
1648487820000|2022-03-28 17:17:00|296.84|295.24|296.84|295.24|296.84|295.24|296.62|295.02|0
1648487830000|2022-03-28 17:17:10|296.62|295.02|297.28|295.68|297.28|295.68|296.62|295.02|0
1648487840000|2022-03-28 17:17:20|297.39|295.79|297.5|295.9|297.72|296.12|297.39|295.79|0
1648487850000|2022-03-28 17:17:30|297.72|296.12|297.72|296.12|297.72|296.12|297.5|295.9|0
1648487860000|2022-03-28 17:17:40|297.5|295.9|297.5|295.9|297.72|296.12|297.5|295.9|0
1648487870000|2022-03-28 17:17:50|297.72|296.12|297.5|295.9|297.72|296.12|297.5|295.9|0
1648487880000|2022-03-28 17:18:00|297.28|295.68|297.16|295.56|297.5|295.9|297.06|295.46|0
1648487890000|2022-03-28 17:18:10|297.06|295.46|296.84|295.24|297.06|295.46|296.84|295.24|0
1648487900000|2022-03-28 17:18:20|296.62|295.02|296.84|295.24|297.06|295.46|296.62|295.02|0
1648487910000|2022-03-28 17:18:30|297.06|295.46|297.5|295.9|297.5|295.9|297.06|295.46|0
1648487920000|2022-03-28 17:18:40|297.39|295.79|297.28|295.68|297.39|295.79|297.28|295.68|0
1648487930000|2022-03-28 17:18:50|297.5|295.9|297.5|295.9|297.5|295.9|297.5|295.9|0
1648487940000|2022-03-28 17:19:00|297.06|295.46|296.62|295.02|297.06|295.46|296.39|294.79|0
1648487950000|2022-03-28 17:19:10|296.39|294.79|296.62|295.02|296.62|295.02|296.39|294.79|0
1648487960000|2022-03-28 17:19:20|296.39|294.79|296.5|294.9|296.5|294.9|296.39|294.79|0
1648487970000|2022-03-28 17:19:30|296.84|295.24|297.06|295.46|297.06|295.46|296.84|295.24|0
1648487980000|2022-03-28 17:19:40|296.84|295.24|297.06|295.46|297.06|295.46|296.84|295.24|0
1648487990000|2022-03-28 17:19:50|297.16|295.56|297.28|295.68|297.28|295.68|297.16|295.56|0
1648488000000|2022-03-28 17:20:00|297.72|296.12|297.5|295.9|297.72|296.12|297.28|295.68|0
1648488010000|2022-03-28 17:20:10|297.28|295.68|297.28|295.68|297.28|295.68|297.28|295.68|0
1648488020000|2022-03-28 17:20:20|297.06|295.46|297.16|295.56|297.28|295.68|297.06|295.46|0
1648488030000|2022-03-28 17:20:30|297.5|295.9|297.28|295.68|297.5|295.9|297.28|295.68|0
1648488040000|2022-03-28 17:20:40|297.16|295.56|296.83|295.23|297.16|295.56|296.83|295.23|0
1648488050000|2022-03-28 17:20:50|296.72|295.12|296.61|295.01|296.83|295.23|296.61|295.01|0
1648488060000|2022-03-28 17:21:00|297.06|295.46|297.28|295.68|297.28|295.68|297.06|295.46|0
1648488070000|2022-03-28 17:21:10|297.5|295.9|296.83|295.23|297.5|295.9|296.83|295.23|0
1648488080000|2022-03-28 17:21:20|297.06|295.46|297.28|295.68|297.28|295.68|297.06|295.46|0
1648488090000|2022-03-28 17:21:30|297.06|295.46|297.28|295.68|297.28|295.68|297.05|295.45|0
1648488100000|2022-03-28 17:21:40|297.05|295.45|297.94|296.34|297.94|296.34|297.05|295.45|0
1648488110000|2022-03-28 17:21:50|298.16|296.56|299.27|297.67|299.27|297.67|298.16|296.56|0
1648488120000|2022-03-28 17:22:00|299.49|297.89|299.49|297.89|299.49|297.89|299.49|297.89|0
1648488130000|2022-03-28 17:22:10|299.27|297.67|299.27|297.67|299.49|297.89|299.27|297.67|0
1648488140000|2022-03-28 17:22:20|299.05|297.45|298.6|297|299.05|297.45|298.6|297|0
1648488150000|2022-03-28 17:22:30|298.38|296.78|298.04|296.44|298.38|296.78|298.04|296.44|0
1648488160000|2022-03-28 17:22:40|298.16|296.56|297.94|296.34|298.16|296.56|297.72|296.12|0
1648488170000|2022-03-28 17:22:50|298.16|296.56|298.6|297|298.6|297|298.16|296.56|0
1648488180000|2022-03-28 17:23:00|298.71|297.11|298.6|297|298.71|297.11|298.6|297|0
1648488190000|2022-03-28 17:23:10|298.16|296.56|298.16|296.56|298.38|296.78|298.16|296.56|0
1648488200000|2022-03-28 17:23:20|297.94|296.34|298.16|296.56|298.16|296.56|297.94|296.34|0
1648488210000|2022-03-28 17:23:30|297.94|296.34|298.82|297.22|298.82|297.22|297.94|296.34|0
1648488220000|2022-03-28 17:23:40|299.04|297.44|298.93|297.33|299.04|297.44|298.93|297.33|0
1648488230000|2022-03-28 17:23:50|298.82|297.22|299.04|297.44|299.04|297.44|298.82|297.22|0
1648488240000|2022-03-28 17:24:00|298.93|297.33|299.27|297.67|299.27|297.67|298.82|297.22|0
1648488250000|2022-03-28 17:24:10|299.49|297.89|299.71|298.11|299.71|298.11|299.49|297.89|0
1648488260000|2022-03-28 17:24:20|299.93|298.33|301.04|299.44|301.04|299.44|299.93|298.33|0
1648488270000|2022-03-28 17:24:30|300.82|299.22|300.15|298.55|300.82|299.22|300.15|298.55|0
1648488280000|2022-03-28 17:24:40|300.37|298.77|300.37|298.77|300.6|299|300.15|298.55|0
1648488290000|2022-03-28 17:24:50|300.82|299.22|301.04|299.44|301.04|299.44|300.82|299.22|0
1648488300000|2022-03-28 17:25:00|301.26|299.66|301.04|299.44|301.26|299.66|299.93|298.33|0
1648488310000|2022-03-28 17:25:10|300.82|299.22|301.48|299.88|301.48|299.88|300.82|299.22|0
1648488320000|2022-03-28 17:25:20|301.7|300.1|301.48|299.88|301.7|300.1|301.48|299.88|0
1648488330000|2022-03-28 17:25:30|301.59|299.99|301.93|300.33|301.93|300.33|301.48|299.88|0
1648488340000|2022-03-28 17:25:40|301.7|300.1|301.04|299.44|301.7|300.1|301.04|299.44|0
1648488350000|2022-03-28 17:25:50|301.14|299.54|301.04|299.44|301.26|299.66|301.04|299.44|0
1648488360000|2022-03-28 17:26:00|301.26|299.66|300.82|299.22|301.26|299.66|300.82|299.22|0
1648488370000|2022-03-28 17:26:10|300.59|298.99|300.37|298.77|300.82|299.22|300.37|298.77|0
1648488380000|2022-03-28 17:26:20|300.15|298.55|300.15|298.55|300.15|298.55|299.93|298.33|0
1648488390000|2022-03-28 17:26:30|300.37|298.77|300.37|298.77|300.37|298.77|300.37|298.77|0
1648488410000|2022-03-28 17:26:50|300.15|298.55|300.59|298.99|300.59|298.99|300.15|298.55|0
1648488420000|2022-03-28 17:27:00|300.82|299.22|301.37|299.77|301.48|299.88|300.82|299.22|0
1648488430000|2022-03-28 17:27:10|301.48|299.88|301.04|299.44|301.48|299.88|301.04|299.44|0
1648488440000|2022-03-28 17:27:20|301.26|299.66|301.26|299.66|301.37|299.77|301.26|299.66|0
1648488450000|2022-03-28 17:27:30|301.04|299.44|303.48|301.88|303.48|301.88|301.04|299.44|0
1648488460000|2022-03-28 17:27:40|303.26|301.66|303.93|302.33|303.93|302.33|303.26|301.66|0
1648488470000|2022-03-28 17:27:50|303.7|302.1|302.81|301.21|303.7|302.1|302.59|300.99|0
1648488480000|2022-03-28 17:28:00|303.04|301.44|303.04|301.44|303.04|301.44|303.04|301.44|0
1648488490000|2022-03-28 17:28:10|302.81|301.21|303.26|301.66|303.26|301.66|302.81|301.21|0
1648488500000|2022-03-28 17:28:20|303.7|302.1|303.93|302.33|303.93|302.33|303.48|301.88|0
1648488510000|2022-03-28 17:28:30|303.7|302.1|303.7|302.1|303.7|302.1|303.7|302.1|0
1648488520000|2022-03-28 17:28:40|303.48|301.88|303.26|301.66|303.48|301.88|303.26|301.66|0
1648488530000|2022-03-28 17:28:50|303.48|301.88|303.26|301.66|303.48|301.88|303.26|301.66|0
1648488540000|2022-03-28 17:29:00|303.48|301.88|302.81|301.21|303.48|301.88|302.81|301.21|0
1648488550000|2022-03-28 17:29:10|303.03|301.43|303.03|301.43|303.03|301.43|303.03|301.43|0
1648488560000|2022-03-28 17:29:20|302.81|301.21|302.15|300.55|303.03|301.43|302.15|300.55|0
1648488570000|2022-03-28 17:29:30|301.92|300.32|302.15|300.55|302.15|300.55|301.92|300.32|0
1648488580000|2022-03-28 17:29:40|301.7|300.1|301.92|300.32|301.92|300.32|301.48|299.88|0
1648488590000|2022-03-28 17:29:50|302.14|300.54|302.14|300.54|302.37|300.77|302.14|300.54|0
1648488600000|2022-03-28 17:30:00|302.37|300.77|301.7|300.1|302.37|300.77|301.7|300.1|0
1648488610000|2022-03-28 17:30:10|301.48|299.88|302.37|300.77|302.37|300.77|301.48|299.88|0
1648488620000|2022-03-28 17:30:20|302.59|300.99|302.25|300.65|302.59|300.99|302.14|300.54|0
1648488630000|2022-03-28 17:30:30|302.14|300.54|302.81|301.21|302.81|301.21|302.14|300.54|0
1648488640000|2022-03-28 17:30:40|302.59|300.99|302.59|300.99|303.03|301.43|302.59|300.99|0
1648488650000|2022-03-28 17:30:50|302.81|301.21|302.81|301.21|302.81|301.21|302.59|300.99|0
1648488660000|2022-03-28 17:31:00|302.59|300.99|302.37|300.77|302.59|300.99|302.37|300.77|0
1648488670000|2022-03-28 17:31:10|302.25|300.65|303.48|301.88|303.48|301.88|302.25|300.65|0
1648488680000|2022-03-28 17:31:20|303.7|302.1|303.26|301.66|303.7|302.1|303.26|301.66|0
1648488690000|2022-03-28 17:31:30|303.48|301.88|303.03|301.43|303.48|301.88|303.03|301.43|0
1648488700000|2022-03-28 17:31:40|302.81|301.21|303.03|301.43|303.03|301.43|302.81|301.21|0
1648488710000|2022-03-28 17:31:50|302.81|301.21|302.59|300.99|302.81|301.21|302.59|300.99|0
1648488720000|2022-03-28 17:32:00|302.37|300.77|301.92|300.32|302.59|300.99|301.92|300.32|0
1648488730000|2022-03-28 17:32:10|302.14|300.54|302.59|300.99|302.59|300.99|302.14|300.54|0
1648488740000|2022-03-28 17:32:20|302.81|301.21|302.36|300.76|302.81|301.21|302.36|300.76|0
1648488750000|2022-03-28 17:32:30|302.14|300.54|302.14|300.54|302.14|300.54|302.14|300.54|0
1648488760000|2022-03-28 17:32:40|302.36|300.76|302.36|300.76|302.36|300.76|302.36|300.76|0
1648488770000|2022-03-28 17:32:50|302.14|300.54|301.92|300.32|302.14|300.54|301.92|300.32|0
1648488780000|2022-03-28 17:33:00|301.7|300.1|301.8|300.2|301.92|300.32|301.7|300.1|0
1648488790000|2022-03-28 17:33:10|301.92|300.32|301.7|300.1|301.92|300.32|301.7|300.1|0
1648488800000|2022-03-28 17:33:20|301.48|299.88|301.25|299.65|301.48|299.88|301.25|299.65|0
1648488810000|2022-03-28 17:33:30|301.47|299.87|301.47|299.87|301.47|299.87|301.25|299.65|0
1648488820000|2022-03-28 17:33:40|301.25|299.65|301.47|299.87|301.47|299.87|301.25|299.65|0
1648488830000|2022-03-28 17:33:50|301.7|300.1|301.25|299.65|301.7|300.1|301.25|299.65|0
1648488840000|2022-03-28 17:34:00|301.36|299.76|301.47|299.87|301.47|299.87|301.25|299.65|0
1648488850000|2022-03-28 17:34:10|301.7|300.1|301.92|300.32|301.92|300.32|301.47|299.87|0
1648488860000|2022-03-28 17:34:20|302.14|300.54|302.02|300.42|302.14|300.54|302.02|300.42|0
1648488870000|2022-03-28 17:34:30|302.14|300.54|301.92|300.32|302.14|300.54|301.92|300.32|0
1648488880000|2022-03-28 17:34:40|302.14|300.54|302.36|300.76|302.36|300.76|302.14|300.54|0
1648488890000|2022-03-28 17:34:50|302.58|300.98|302.47|300.87|302.58|300.98|302.47|300.87|0
1648488900000|2022-03-28 17:35:00|302.36|300.76|302.81|301.21|302.81|301.21|302.14|300.54|0
1648488910000|2022-03-28 17:35:10|303.25|301.65|303.7|302.1|303.7|302.1|303.25|301.65|0
1648488920000|2022-03-28 17:35:20|303.47|301.87|302.81|301.21|303.47|301.87|302.81|301.21|0
1648488930000|2022-03-28 17:35:30|302.58|300.98|302.69|301.09|302.69|301.09|302.58|300.98|0
1648488940000|2022-03-28 17:35:40|302.58|300.98|303.25|301.65|303.25|301.65|302.58|300.98|0
1648488950000|2022-03-28 17:35:50|303.36|301.76|303.25|301.65|303.47|301.87|303.25|301.65|0
1648488960000|2022-03-28 17:36:00|303.47|301.87|303.7|302.1|303.7|302.1|303.47|301.87|0
1648488970000|2022-03-28 17:36:10|303.25|301.65|303.25|301.65|303.25|301.65|303.25|301.65|0
1648488980000|2022-03-28 17:36:20|302.91|301.31|302.91|301.31|302.91|301.31|302.91|301.31|0
1648488990000|2022-03-28 17:36:30|302.81|301.21|303.25|301.65|303.25|301.65|302.81|301.21|0
1648489000000|2022-03-28 17:36:40|303.47|301.87|303.25|301.65|303.47|301.87|303.25|301.65|0
1648489010000|2022-03-28 17:36:50|303.03|301.43|302.3|300.7|303.03|301.43|302.08|300.48|0
1648489020000|2022-03-28 17:37:00|302.08|300.48|302.3|300.7|302.3|300.7|301.96|300.36|0
1648489030000|2022-03-28 17:37:10|302.08|300.48|302.08|300.48|302.08|300.48|302.08|300.48|0
1648489040000|2022-03-28 17:37:20|302.3|300.7|302.52|300.92|302.52|300.92|302.3|300.7|0
1648489050000|2022-03-28 17:37:30|302.3|300.7|302.3|300.7|302.41|300.81|302.3|300.7|0
1648489060000|2022-03-28 17:37:40|302.08|300.48|302.3|300.7|302.3|300.7|302.08|300.48|0
1648489070000|2022-03-28 17:37:50|302.52|300.92|302.3|300.7|302.52|300.92|302.3|300.7|0
1648489080000|2022-03-28 17:38:00|302.52|300.92|302.41|300.81|302.52|300.92|302.41|300.81|0
1648489090000|2022-03-28 17:38:10|302.3|300.7|302.08|300.48|302.3|300.7|302.08|300.48|0
1648489100000|2022-03-28 17:38:20|301.85|300.25|301.63|300.03|301.85|300.25|301.63|300.03|0
1648489110000|2022-03-28 17:38:30|301.41|299.81|301.63|300.03|301.63|300.03|301.41|299.81|0
1648489120000|2022-03-28 17:38:40|301.41|299.81|302.08|300.48|302.08|300.48|301.41|299.81|0
1648489130000|2022-03-28 17:38:50|302.3|300.7|302.08|300.48|302.3|300.7|301.85|300.25|0
1648489140000|2022-03-28 17:39:00|301.85|300.25|301.41|299.81|301.85|300.25|301.41|299.81|0
1648489150000|2022-03-28 17:39:10|301.63|300.03|301.85|300.25|301.85|300.25|301.63|300.03|0
1648489160000|2022-03-28 17:39:20|301.63|300.03|301.63|300.03|301.85|300.25|301.63|300.03|0
1648489170000|2022-03-28 17:39:30|301.85|300.25|302.08|300.48|302.08|300.48|301.85|300.25|0
1648489180000|2022-03-28 17:39:40|301.85|300.25|302.07|300.47|302.08|300.48|301.85|300.25|0
1648489190000|2022-03-28 17:39:50|301.96|300.36|302.41|300.81|302.41|300.81|301.96|300.36|0
1648489200000|2022-03-28 17:40:00|302.3|300.7|302.52|300.92|302.74|301.14|302.3|300.7|0
1648489210000|2022-03-28 17:40:10|302.3|300.7|302.52|300.92|302.74|301.14|302.3|300.7|0
1648489220000|2022-03-28 17:40:20|302.74|301.14|302.52|300.92|302.74|301.14|302.52|300.92|0
1648489230000|2022-03-28 17:40:30|302.74|301.14|302.97|301.37|302.97|301.37|302.74|301.14|0
1648489240000|2022-03-28 17:40:40|302.74|301.14|302.07|300.47|302.74|301.14|302.07|300.47|0
1648489250000|2022-03-28 17:40:50|302.3|300.7|302.52|300.92|302.74|301.14|302.3|300.7|0
1648489260000|2022-03-28 17:41:00|302.74|301.14|302.97|301.37|302.97|301.37|302.52|300.92|0
1648489270000|2022-03-28 17:41:10|302.52|300.92|302.07|300.47|302.52|300.92|302.07|300.47|0
1648489280000|2022-03-28 17:41:20|302.18|300.58|302.3|300.7|302.3|300.7|302.07|300.47|0
1648489290000|2022-03-28 17:41:30|302.07|300.47|302.07|300.47|302.07|300.47|301.85|300.25|0
1648489300000|2022-03-28 17:41:40|301.85|300.25|302.07|300.47|302.07|300.47|301.85|300.25|0
1648489310000|2022-03-28 17:41:50|302.18|300.58|301.63|300.03|302.18|300.58|301.63|300.03|0
1648489320000|2022-03-28 17:42:00|301.85|300.25|301.85|300.25|301.85|300.25|301.85|300.25|0
1648489330000|2022-03-28 17:42:10|301.63|300.03|301.18|299.58|301.63|300.03|300.96|299.36|0
1648489340000|2022-03-28 17:42:20|300.96|299.36|301.18|299.58|301.4|299.8|300.96|299.36|0
1648489350000|2022-03-28 17:42:30|300.96|299.36|301.18|299.58|301.18|299.58|300.96|299.36|0
1648489360000|2022-03-28 17:42:40|300.96|299.36|301.18|299.58|301.18|299.58|300.96|299.36|0
1648489370000|2022-03-28 17:42:50|301.4|299.8|301.18|299.58|301.4|299.8|301.18|299.58|0
1648489380000|2022-03-28 17:43:00|301.4|299.8|301.4|299.8|301.85|300.25|301.4|299.8|0
1648489390000|2022-03-28 17:43:10|301.63|300.03|301.63|300.03|302.07|300.47|301.63|300.03|0
1648489400000|2022-03-28 17:43:20|301.4|299.8|301.63|300.03|301.63|300.03|301.4|299.8|0
1648489410000|2022-03-28 17:43:30|301.51|299.91|301.73|300.13|301.85|300.25|301.51|299.91|0
1648489420000|2022-03-28 17:43:40|301.62|300.02|301.4|299.8|301.62|300.02|301.4|299.8|0
1648489430000|2022-03-28 17:43:50|301.18|299.58|301.18|299.58|301.4|299.8|301.18|299.58|0
1648489440000|2022-03-28 17:44:00|301.4|299.8|300.96|299.36|301.4|299.8|300.96|299.36|0
1648489450000|2022-03-28 17:44:10|301.18|299.58|301.18|299.58|301.4|299.8|301.18|299.58|0
1648489460000|2022-03-28 17:44:20|300.96|299.36|300.96|299.36|301.18|299.58|300.96|299.36|0
1648489470000|2022-03-28 17:44:30|300.73|299.13|301.18|299.58|301.18|299.58|300.73|299.13|0
1648489480000|2022-03-28 17:44:40|300.95|299.35|301.18|299.58|301.18|299.58|300.95|299.35|0
1648489490000|2022-03-28 17:44:50|300.95|299.35|300.95|299.35|300.95|299.35|300.95|299.35|0
1648489500000|2022-03-28 17:45:00|301.62|300.02|301.62|300.02|301.85|300.25|301.62|300.02|0
1648489510000|2022-03-28 17:45:10|301.85|300.25|302.29|300.69|302.29|300.69|301.85|300.25|0
1648489520000|2022-03-28 17:45:20|302.07|300.47|302.74|301.14|302.74|301.14|302.07|300.47|0
1648489540000|2022-03-28 17:45:40|302.52|300.92|302.29|300.69|302.74|301.14|302.29|300.69|0
1648489550000|2022-03-28 17:45:50|302.4|300.8|302.29|300.69|302.52|300.92|302.29|300.69|0
1648489560000|2022-03-28 17:46:00|302.52|300.92|302.74|301.14|302.74|301.14|302.52|300.92|0
1648489570000|2022-03-28 17:46:10|302.96|301.36|302.74|301.14|302.96|301.36|302.74|301.14|0
1648489580000|2022-03-28 17:46:20|302.62|301.02|302.62|301.02|302.62|301.02|302.62|301.02|0
1648489590000|2022-03-28 17:46:30|302.07|300.47|302.29|300.69|302.29|300.69|302.07|300.47|0
1648489600000|2022-03-28 17:46:40|302.18|300.58|302.29|300.69|302.29|300.69|302.07|300.47|0
1648489610000|2022-03-28 17:46:50|302.07|300.47|301.85|300.25|302.07|300.47|301.85|300.25|0
1648489620000|2022-03-28 17:47:00|301.62|300.02|301.4|299.8|301.62|300.02|301.4|299.8|0
1648489630000|2022-03-28 17:47:10|301.18|299.58|300.95|299.35|301.18|299.58|300.95|299.35|0
1648489640000|2022-03-28 17:47:20|301.18|299.58|301.18|299.58|301.4|299.8|301.18|299.58|0
1648489650000|2022-03-28 17:47:30|301.51|299.91|301.62|300.02|301.62|300.02|301.51|299.91|0
1648489660000|2022-03-28 17:47:40|301.4|299.8|301.62|300.02|301.62|300.02|301.4|299.8|0
1648489670000|2022-03-28 17:47:50|301.73|300.13|301.5|299.9|301.73|300.13|301.5|299.9|0
1648489680000|2022-03-28 17:48:00|301.62|300.02|300.95|299.35|301.62|300.02|300.95|299.35|0
1648489690000|2022-03-28 17:48:10|301.17|299.57|301.17|299.57|301.17|299.57|300.95|299.35|0
1648489700000|2022-03-28 17:48:20|301.4|299.8|301.73|300.13|301.84|300.24|301.4|299.8|0
1648489710000|2022-03-28 17:48:30|301.62|300.02|301.62|300.02|301.84|300.24|301.62|300.02|0
1648489720000|2022-03-28 17:48:40|301.84|300.24|301.62|300.02|301.84|300.24|301.62|300.02|0
1648489730000|2022-03-28 17:48:50|301.84|300.24|301.62|300.02|301.84|300.24|301.62|300.02|0
1648489740000|2022-03-28 17:49:00|301.4|299.8|301.95|300.35|301.95|300.35|301.4|299.8|0
1648489750000|2022-03-28 17:49:10|301.84|300.24|302.07|300.47|302.29|300.69|301.84|300.24|0
1648489760000|2022-03-28 17:49:20|301.84|300.24|301.84|300.24|302.07|300.47|301.84|300.24|0
1648489770000|2022-03-28 17:49:30|301.62|300.02|302.17|300.57|302.17|300.57|301.62|300.02|0
1648489780000|2022-03-28 17:49:40|302.07|300.47|302.29|300.69|302.51|300.91|302.07|300.47|0
1648489790000|2022-03-28 17:49:50|302.07|300.47|302.07|300.47|302.07|300.47|302.07|300.47|0
1648489810000|2022-03-28 17:50:10|302.74|301.14|302.96|301.36|302.96|301.36|302.74|301.14|0
1648489820000|2022-03-28 17:50:20|303.18|301.58|303.18|301.58|303.18|301.58|302.96|301.36|0
1648489830000|2022-03-28 17:50:30|302.73|301.13|301.84|300.24|302.73|301.13|301.84|300.24|0
1648489840000|2022-03-28 17:50:40|302.06|300.46|301.84|300.24|302.06|300.46|301.62|300.02|0
1648489850000|2022-03-28 17:50:50|302.06|300.46|302.17|300.57|302.29|300.69|302.06|300.46|0
1648489860000|2022-03-28 17:51:00|302.51|300.91|302.29|300.69|302.51|300.91|302.29|300.69|0
1648489870000|2022-03-28 17:51:10|302.51|300.91|301.84|300.24|302.51|300.91|301.84|300.24|0
1648489880000|2022-03-28 17:51:20|301.62|300.02|301.62|300.02|301.62|300.02|301.62|300.02|0
1648489890000|2022-03-28 17:51:30|301.84|300.24|301.84|300.24|302.06|300.46|301.84|300.24|0
1648489900000|2022-03-28 17:51:40|302.06|300.46|301.84|300.24|302.06|300.46|301.84|300.24|0
1648489910000|2022-03-28 17:51:50|301.62|300.02|301.72|300.12|301.72|300.12|301.62|300.02|0
1648489920000|2022-03-28 17:52:00|301.62|300.02|301.84|300.24|301.84|300.24|301.62|300.02|0
1648489930000|2022-03-28 17:52:10|301.95|300.35|302.06|300.46|302.06|300.46|301.95|300.35|0
1648489940000|2022-03-28 17:52:20|301.39|299.79|301.05|299.45|301.62|300.02|301.05|299.45|0
1648489950000|2022-03-28 17:52:30|301.39|299.79|301.39|299.79|301.39|299.79|301.17|299.57|0
1648489960000|2022-03-28 17:52:40|301.62|300.02|301.84|300.24|301.84|300.24|301.62|300.02|0
1648489970000|2022-03-28 17:52:50|301.95|300.35|301.95|300.35|301.95|300.35|301.95|300.35|0
1648489980000|2022-03-28 17:53:00|301.84|300.24|302.06|300.46|302.06|300.46|301.62|300.02|0
1648489990000|2022-03-28 17:53:10|301.62|300.02|301.62|300.02|301.62|300.02|301.62|300.02|0
1648490000000|2022-03-28 17:53:20|301.39|299.79|301.62|300.02|301.62|300.02|301.39|299.79|0
1648490010000|2022-03-28 17:53:30|301.84|300.24|301.5|299.9|301.84|300.24|301.39|299.79|0
1648490020000|2022-03-28 17:53:40|301.62|300.02|301.62|300.02|302.06|300.46|301.62|300.02|0
1648490030000|2022-03-28 17:53:50|301.84|300.24|301.62|300.02|301.84|300.24|301.62|300.02|0
1648490040000|2022-03-28 17:54:00|301.84|300.24|302.28|300.68|302.28|300.68|301.84|300.24|0
1648490050000|2022-03-28 17:54:10|302.39|300.79|302.73|301.13|302.73|301.13|302.28|300.68|0
1648490060000|2022-03-28 17:54:20|302.51|300.91|302.17|300.57|302.51|300.91|302.17|300.57|0
1648490070000|2022-03-28 17:54:30|302.28|300.68|302.06|300.46|302.28|300.68|301.95|300.35|0
1648490080000|2022-03-28 17:54:40|301.84|300.24|301.72|300.12|301.84|300.24|301.39|299.79|0
1648490090000|2022-03-28 17:54:50|301.61|300.01|301.61|300.01|301.61|300.01|301.39|299.79|0
1648490100000|2022-03-28 17:55:00|301.84|300.24|300.95|299.35|301.84|300.24|300.95|299.35|0
1648490110000|2022-03-28 17:55:10|300.72|299.12|301.17|299.57|301.17|299.57|300.72|299.12|0
1648490120000|2022-03-28 17:55:20|301.27|299.67|301.39|299.79|301.39|299.79|301.27|299.67|0
1648490130000|2022-03-28 17:55:30|301.17|299.57|301.39|299.79|301.61|300.01|301.17|299.57|0
1648490140000|2022-03-28 17:55:40|301.17|299.57|301.17|299.57|301.17|299.57|300.94|299.34|0
1648490150000|2022-03-28 17:55:50|301.05|299.45|301.27|299.67|301.39|299.79|301.05|299.45|0
1648490160000|2022-03-28 17:56:00|301.17|299.57|301.05|299.45|301.17|299.57|300.72|299.12|0
1648490170000|2022-03-28 17:56:10|300.5|298.9|300.72|299.12|300.72|299.12|300.5|298.9|0
1648490180000|2022-03-28 17:56:20|300.94|299.34|301.17|299.57|301.17|299.57|300.94|299.34|0
1648490190000|2022-03-28 17:56:30|301.39|299.79|301.39|299.79|301.39|299.79|301.17|299.57|0
1648490200000|2022-03-28 17:56:40|301.17|299.57|300.72|299.12|301.17|299.57|300.72|299.12|0
1648490210000|2022-03-28 17:56:50|300.5|298.9|300.27|298.67|300.5|298.9|300.27|298.67|0
1648490230000|2022-03-28 17:57:10|300.5|298.9|299.83|298.23|300.5|298.9|299.83|298.23|0
1648490240000|2022-03-28 17:57:20|300.05|298.45|300.5|298.9|300.5|298.9|300.05|298.45|0
1648490250000|2022-03-28 17:57:30|300.72|299.12|301.05|299.45|301.17|299.57|300.72|299.12|0
1648490260000|2022-03-28 17:57:40|301.17|299.57|301.61|300.01|301.84|300.24|301.17|299.57|0
1648490270000|2022-03-28 17:57:50|301.17|299.57|301.17|299.57|301.17|299.57|300.94|299.34|0
1648490280000|2022-03-28 17:58:00|301.39|299.79|301.83|300.23|301.83|300.23|301.39|299.79|0
1648490290000|2022-03-28 17:58:10|301.94|300.34|302.06|300.46|302.06|300.46|301.94|300.34|0
1648490300000|2022-03-28 17:58:20|301.83|300.23|302.28|300.68|302.5|300.9|301.83|300.23|0
1648490310000|2022-03-28 17:58:30|302.06|300.46|302.28|300.68|302.28|300.68|302.06|300.46|0
1648490320000|2022-03-28 17:58:40|302.06|300.46|302.28|300.68|302.28|300.68|302.06|300.46|0
1648490330000|2022-03-28 17:58:50|302.5|300.9|302.28|300.68|302.5|300.9|302.28|300.68|0
1648490340000|2022-03-28 17:59:00|302.06|300.46|302.73|301.13|302.73|301.13|302.06|300.46|0
1648490350000|2022-03-28 17:59:10|302.06|300.46|302.5|300.9|302.5|300.9|302.06|300.46|0
1648490360000|2022-03-28 17:59:20|302.28|300.68|302.28|300.68|302.5|300.9|302.28|300.68|0
1648490370000|2022-03-28 17:59:30|302.5|300.9|302.28|300.68|302.5|300.9|302.28|300.68|0
1648490380000|2022-03-28 17:59:40|302.5|300.9|302.95|301.35|302.95|301.35|302.5|300.9|0
1648490390000|2022-03-28 17:59:50|302.73|301.13|302.06|300.46|302.73|301.13|302.06|300.46|0
1648490400000|2022-03-28 18:00:00|301.83|300.23|302.95|301.35|302.95|301.35|301.83|300.23|0
1648490410000|2022-03-28 18:00:10|302.83|301.23|302.95|301.35|302.95|301.35|302.73|301.13|0
1648490420000|2022-03-28 18:00:20|302.73|301.13|302.28|300.68|302.73|301.13|302.28|300.68|0
1648490430000|2022-03-28 18:00:30|302.5|300.9|302.06|300.46|302.5|300.9|302.06|300.46|0
1648490440000|2022-03-28 18:00:40|302.28|300.68|302.73|301.13|302.73|301.13|302.28|300.68|0
1648490450000|2022-03-28 18:00:50|302.95|301.35|302.28|300.68|302.95|301.35|302.28|300.68|0
1648490460000|2022-03-28 18:01:00|301.83|300.23|301.61|300.01|301.83|300.23|301.61|300.01|0
1648490470000|2022-03-28 18:01:10|301.39|299.79|301.16|299.56|301.49|299.89|301.16|299.56|0
1648490480000|2022-03-28 18:01:20|301.39|299.79|301.83|300.23|301.83|300.23|301.39|299.79|0
1648490490000|2022-03-28 18:01:30|302.05|300.45|302.28|300.68|302.28|300.68|302.05|300.45|0
1648490500000|2022-03-28 18:01:40|302.05|300.45|301.83|300.23|302.05|300.45|301.83|300.23|0
1648490510000|2022-03-28 18:01:50|302.05|300.45|302.05|300.45|302.05|300.45|301.83|300.23|0
1648490520000|2022-03-28 18:02:00|301.83|300.23|302.05|300.45|302.05|300.45|301.83|300.23|0
1648490530000|2022-03-28 18:02:10|302.28|300.68|302.72|301.12|302.72|301.12|302.28|300.68|0
1648490540000|2022-03-28 18:02:20|302.95|301.35|302.95|301.35|302.95|301.35|302.72|301.12|0
1648490550000|2022-03-28 18:02:30|303.17|301.57|302.61|301.01|303.17|301.57|302.61|301.01|0
1648490560000|2022-03-28 18:02:40|302.72|301.12|302.95|301.35|303.17|301.57|302.72|301.12|0
1648490570000|2022-03-28 18:02:50|302.72|301.12|302.95|301.35|302.95|301.35|302.72|301.12|0
1648490580000|2022-03-28 18:03:00|303.17|301.57|304.96|303.36|304.96|303.36|303.17|301.57|0
1648490590000|2022-03-28 18:03:10|304.51|302.91|303.84|302.24|304.51|302.91|303.84|302.24|0
1648490600000|2022-03-28 18:03:20|303.62|302.02|303.62|302.02|303.62|302.02|303.62|302.02|0
1648490610000|2022-03-28 18:03:30|303.17|301.57|303.28|301.68|303.39|301.79|303.17|301.57|0
1648490620000|2022-03-28 18:03:40|303.39|301.79|303.62|302.02|303.62|302.02|303.17|301.57|0
1648490630000|2022-03-28 18:03:50|303.39|301.79|303.39|301.79|303.62|302.02|303.39|301.79|0
1648490640000|2022-03-28 18:04:00|302.95|301.35|302.05|300.45|302.95|301.35|302.05|300.45|0
1648490650000|2022-03-28 18:04:10|302.28|300.68|302.72|301.12|302.72|301.12|302.05|300.45|0
1648490660000|2022-03-28 18:04:20|302.95|301.35|302.5|300.9|302.95|301.35|302.5|300.9|0
1648490670000|2022-03-28 18:04:30|302.28|300.68|302.05|300.45|302.28|300.68|302.05|300.45|0
1648490680000|2022-03-28 18:04:40|302.28|300.68|302.27|300.67|302.28|300.68|302.27|300.67|0
1648490690000|2022-03-28 18:04:50|302.5|300.9|302.16|300.56|302.5|300.9|302.16|300.56|0
1648490700000|2022-03-28 18:05:00|301.83|300.23|301.38|299.78|302.05|300.45|301.38|299.78|0
1648490710000|2022-03-28 18:05:10|300.71|299.11|300.27|298.67|300.71|299.11|300.27|298.67|0
1648490720000|2022-03-28 18:05:20|300.49|298.89|300.71|299.11|300.71|299.11|300.49|298.89|0
1648490730000|2022-03-28 18:05:30|300.94|299.34|301.6|300|301.6|300|300.94|299.34|0
1648490740000|2022-03-28 18:05:40|301.38|299.78|302.27|300.67|302.27|300.67|301.38|299.78|0
1648490750000|2022-03-28 18:05:50|302.05|300.45|302.5|300.9|302.5|300.9|302.05|300.45|0
1648490760000|2022-03-28 18:06:00|302.27|300.67|302.5|300.9|302.5|300.9|302.05|300.45|0
1648490770000|2022-03-28 18:06:10|302.72|301.12|302.05|300.45|302.72|301.12|302.05|300.45|0
1648490780000|2022-03-28 18:06:20|302.27|300.67|302.27|300.67|302.27|300.67|302.27|300.67|0
1648490790000|2022-03-28 18:06:30|302.05|300.45|302.5|300.9|302.5|300.9|302.05|300.45|0
1648490800000|2022-03-28 18:06:40|302.27|300.67|302.27|300.67|302.27|300.67|302.27|300.67|0
1648490810000|2022-03-28 18:06:50|302.5|300.9|302.72|301.12|302.72|301.12|302.5|300.9|0
1648490820000|2022-03-28 18:07:00|302.27|300.67|302.5|300.9|302.5|300.9|302.27|300.67|0
1648490830000|2022-03-28 18:07:10|302.6|301|302.5|300.9|302.6|301|302.5|300.9|0
1648490840000|2022-03-28 18:07:20|301.6|300|301.83|300.23|301.83|300.23|301.6|300|0
1648490850000|2022-03-28 18:07:30|301.6|300|301.71|300.11|301.83|300.23|301.6|300|0
1648490860000|2022-03-28 18:07:40|301.83|300.23|301.83|300.23|301.83|300.23|301.83|300.23|0
1648490870000|2022-03-28 18:07:50|301.6|300|301.6|300|301.83|300.23|301.6|300|0
1648490880000|2022-03-28 18:08:00|301.38|299.78|301.6|300|301.6|300|301.38|299.78|0
1648490890000|2022-03-28 18:08:10|301.83|300.23|301.83|300.23|301.83|300.23|301.6|300|0
1648490900000|2022-03-28 18:08:20|301.6|300|302.6|301|302.6|301|301.6|300|0
1648490910000|2022-03-28 18:08:30|302.72|301.12|302.83|301.23|302.94|301.34|302.72|301.12|0
1648490920000|2022-03-28 18:08:40|302.94|301.34|302.72|301.12|302.94|301.34|302.49|300.89|0
1648490930000|2022-03-28 18:08:50|302.94|301.34|303.39|301.79|303.39|301.79|302.94|301.34|0
1648490950000|2022-03-28 18:09:10|303.16|301.56|303.39|301.79|303.39|301.79|303.16|301.56|0
1648490960000|2022-03-28 18:09:20|303.61|302.01|303.61|302.01|303.61|302.01|303.39|301.79|0
1648490970000|2022-03-28 18:09:30|303.83|302.23|304.06|302.46|304.06|302.46|303.83|302.23|0
1648490980000|2022-03-28 18:09:40|304.73|303.13|304.51|302.91|304.73|303.13|304.51|302.91|0
1648490990000|2022-03-28 18:09:50|304.28|302.68|304.28|302.68|304.28|302.68|304.06|302.46|0
1648491000000|2022-03-28 18:10:00|304.06|302.46|304.28|302.68|304.28|302.68|304.06|302.46|0
1648491010000|2022-03-28 18:10:10|304.51|302.91|304.73|303.13|304.73|303.13|304.51|302.91|0
1648491020000|2022-03-28 18:10:20|305.18|303.58|305.85|304.25|306.07|304.47|305.18|303.58|0
1648491030000|2022-03-28 18:10:30|305.73|304.13|305.85|304.25|306.07|304.47|305.73|304.13|0
1648491040000|2022-03-28 18:10:40|305.73|304.13|305.62|304.02|305.85|304.25|305.62|304.02|0
1648491050000|2022-03-28 18:10:50|305.85|304.25|305.4|303.8|305.85|304.25|305.4|303.8|0
1648491060000|2022-03-28 18:11:00|305.62|304.02|305.18|303.58|305.85|304.25|305.18|303.58|0
1648491070000|2022-03-28 18:11:10|304.95|303.35|304.28|302.68|304.95|303.35|304.28|302.68|0
1648491080000|2022-03-28 18:11:20|304.5|302.9|304.28|302.68|304.5|302.9|304.28|302.68|0
1648491090000|2022-03-28 18:11:30|304.5|302.9|304.5|302.9|304.5|302.9|304.28|302.68|0
1648491100000|2022-03-28 18:11:40|304.28|302.68|304.5|302.9|304.5|302.9|304.28|302.68|0
1648491110000|2022-03-28 18:11:50|304.28|302.68|304.06|302.46|304.28|302.68|304.06|302.46|0
1648491120000|2022-03-28 18:12:00|303.39|301.79|301.82|300.22|303.39|301.79|301.82|300.22|0
1648491130000|2022-03-28 18:12:10|302.04|300.44|302.04|300.44|302.27|300.67|302.04|300.44|0
1648491140000|2022-03-28 18:12:20|302.27|300.67|302.49|300.89|302.49|300.89|301.82|300.22|0
1648491150000|2022-03-28 18:12:30|302.04|300.44|302.27|300.67|302.27|300.67|302.04|300.44|0
1648491160000|2022-03-28 18:12:40|302.04|300.44|302.04|300.44|302.27|300.67|302.04|300.44|0
1648491170000|2022-03-28 18:12:50|301.82|300.22|302.04|300.44|302.04|300.44|301.82|300.22|0
1648491180000|2022-03-28 18:13:00|301.82|300.22|302.94|301.34|302.94|301.34|301.82|300.22|0
1648491190000|2022-03-28 18:13:10|302.71|301.11|302.71|301.11|302.71|301.11|302.49|300.89|0
1648491200000|2022-03-28 18:13:20|302.49|300.89|302.27|300.67|302.49|300.89|302.27|300.67|0
1648491210000|2022-03-28 18:13:30|302.04|300.44|302.27|300.67|302.49|300.89|302.04|300.44|0
1648491220000|2022-03-28 18:13:40|302.71|301.11|302.82|301.22|302.82|301.22|302.71|301.11|0
1648491230000|2022-03-28 18:13:50|302.94|301.34|303.16|301.56|303.38|301.78|302.94|301.34|0
1648491240000|2022-03-28 18:14:00|302.94|301.34|302.71|301.11|303.16|301.56|302.71|301.11|0
1648491250000|2022-03-28 18:14:10|302.94|301.34|302.94|301.34|302.94|301.34|302.94|301.34|0
1648491260000|2022-03-28 18:14:20|303.16|301.56|303.38|301.78|303.38|301.78|303.16|301.56|0
1648491270000|2022-03-28 18:14:30|303.61|302.01|304.28|302.68|304.28|302.68|303.61|302.01|0
1648491280000|2022-03-28 18:14:40|303.61|302.01|303.83|302.23|303.83|302.23|303.61|302.01|0
1648491290000|2022-03-28 18:14:50|303.61|302.01|303.71|302.11|303.83|302.23|303.61|302.01|0
1648491300000|2022-03-28 18:15:00|304.05|302.45|303.61|302.01|304.05|302.45|303.38|301.78|0
1648491310000|2022-03-28 18:15:10|303.38|301.78|303.38|301.78|303.38|301.78|303.38|301.78|0
1648491320000|2022-03-28 18:15:20|303.16|301.56|303.16|301.56|303.16|301.56|302.94|301.34|0
1648491330000|2022-03-28 18:15:30|302.94|301.34|302.94|301.34|303.16|301.56|302.94|301.34|0
1648491340000|2022-03-28 18:15:40|302.93|301.33|303.61|302.01|303.61|302.01|302.93|301.33|0
1648491350000|2022-03-28 18:15:50|303.38|301.78|303.61|302.01|303.61|302.01|303.16|301.56|0
1648491360000|2022-03-28 18:16:00|303.71|302.11|303.61|302.01|303.83|302.23|303.38|301.78|0
1648491370000|2022-03-28 18:16:10|303.16|301.56|303.38|301.78|303.38|301.78|303.16|301.56|0
1648491380000|2022-03-28 18:16:20|303.16|301.56|303.38|301.78|303.38|301.78|303.16|301.56|0
1648491390000|2022-03-28 18:16:30|303.6|302|303.6|302|303.6|302|303.38|301.78|0
1648491400000|2022-03-28 18:16:40|303.71|302.11|303.71|302.11|303.71|302.11|303.71|302.11|0
1648491410000|2022-03-28 18:16:50|303.83|302.23|303.6|302|303.83|302.23|303.6|302|0
1648491420000|2022-03-28 18:17:00|303.83|302.23|303.16|301.56|303.83|302.23|303.16|301.56|0
1648491430000|2022-03-28 18:17:10|303.38|301.78|302.63|301.03|303.38|301.78|302.63|301.03|0
1648491440000|2022-03-28 18:17:20|302.85|301.25|302.96|301.36|303.85|302.25|302.63|301.03|0
1648491450000|2022-03-28 18:17:30|302.84|301.24|302.96|301.36|302.96|301.36|302.73|301.13|0
1648491460000|2022-03-28 18:17:40|303.18|301.58|302.73|301.13|303.18|301.58|302.73|301.13|0
1648491470000|2022-03-28 18:17:50|302.51|300.91|302.73|301.13|302.73|301.13|302.51|300.91|0
1648491480000|2022-03-28 18:18:00|302.51|300.91|302.51|300.91|302.51|300.91|302.51|300.91|0
1648491490000|2022-03-28 18:18:10|302.39|300.79|302.28|300.68|302.51|300.91|302.28|300.68|0
1648491500000|2022-03-28 18:18:20|302.51|300.91|302.51|300.91|302.73|301.13|302.51|300.91|0
1648491510000|2022-03-28 18:18:30|302.96|301.36|302.96|301.36|303.18|301.58|302.96|301.36|0
1648491520000|2022-03-28 18:18:40|303.18|301.58|302.95|301.35|303.4|301.8|302.95|301.35|0
1648491530000|2022-03-28 18:18:50|303.18|301.58|303.18|301.58|303.18|301.58|303.18|301.58|0
1648491540000|2022-03-28 18:19:00|302.73|301.13|302.28|300.68|302.73|301.13|302.28|300.68|0
1648491550000|2022-03-28 18:19:10|302.51|300.91|301.83|300.23|302.51|300.91|301.83|300.23|0
1648491560000|2022-03-28 18:19:20|301.61|300.01|301.61|300.01|301.83|300.23|301.61|300.01|0
1648491570000|2022-03-28 18:19:30|301.16|299.56|301.61|300.01|301.61|300.01|301.16|299.56|0
1648491580000|2022-03-28 18:19:40|301.39|299.79|301.39|299.79|301.39|299.79|301.16|299.56|0
1648491590000|2022-03-28 18:19:50|301.61|300.01|301.16|299.56|301.61|300.01|301.16|299.56|0
1648491600000|2022-03-28 18:20:00|301.39|299.79|301.61|300.01|301.61|300.01|301.39|299.79|0
1648491610000|2022-03-28 18:20:10|301.39|299.79|301.16|299.56|301.39|299.79|301.16|299.56|0
1648491620000|2022-03-28 18:20:20|300.94|299.34|301.16|299.56|301.39|299.79|300.94|299.34|0
1648491630000|2022-03-28 18:20:30|301.39|299.79|300.71|299.11|301.39|299.79|300.71|299.11|0
1648491640000|2022-03-28 18:20:40|301.16|299.56|301.39|299.79|301.61|300.01|301.16|299.56|0
1648491650000|2022-03-28 18:20:50|301.61|300.01|301.61|300.01|301.61|300.01|301.39|299.79|0
1648491660000|2022-03-28 18:21:00|301.83|300.23|302.73|301.13|302.73|301.13|301.61|300.01|0
1648491670000|2022-03-28 18:21:10|302.06|300.46|302.06|300.46|302.73|301.13|302.06|300.46|0
1648491680000|2022-03-28 18:21:20|301.83|300.23|301.83|300.23|301.83|300.23|301.72|300.12|0
1648491690000|2022-03-28 18:21:30|302.06|300.46|302.61|301.01|302.73|301.13|302.06|300.46|0
1648491700000|2022-03-28 18:21:40|302.5|300.9|302.5|300.9|302.73|301.13|302.5|300.9|0
1648491710000|2022-03-28 18:21:50|302.73|301.13|302.5|300.9|302.73|301.13|302.28|300.68|0
1648491720000|2022-03-28 18:22:00|302.28|300.68|301.83|300.23|302.28|300.68|301.83|300.23|0
1648491730000|2022-03-28 18:22:10|301.61|300.01|301.38|299.78|301.61|300.01|301.38|299.78|0
1648491740000|2022-03-28 18:22:20|301.61|300.01|301.38|299.78|301.61|300.01|301.38|299.78|0
1648491750000|2022-03-28 18:22:30|301.61|300.01|302.06|300.46|302.06|300.46|301.61|300.01|0
1648491760000|2022-03-28 18:22:40|302.5|300.9|302.28|300.68|302.5|300.9|302.28|300.68|0
1648491770000|2022-03-28 18:22:50|302.5|300.9|302.5|300.9|302.5|300.9|302.28|300.68|0
1648491780000|2022-03-28 18:23:00|302.61|301.01|302.73|301.13|302.73|301.13|302.61|301.01|0
1648491790000|2022-03-28 18:23:10|302.61|301.01|302.95|301.35|303.18|301.58|302.5|300.9|0
1648491800000|2022-03-28 18:23:20|302.83|301.23|302.73|301.13|302.95|301.35|302.73|301.13|0
1648491810000|2022-03-28 18:23:30|302.95|301.35|303.17|301.57|303.17|301.57|302.95|301.35|0
1648491820000|2022-03-28 18:23:40|303.06|301.46|303.4|301.8|303.4|301.8|303.06|301.46|0
1648491830000|2022-03-28 18:23:50|303.06|301.46|302.95|301.35|303.06|301.46|302.95|301.35|0
1648491840000|2022-03-28 18:24:00|303.17|301.57|303.85|302.25|303.85|302.25|302.95|301.35|0
1648491850000|2022-03-28 18:24:10|303.62|302.02|303.95|302.35|304.07|302.47|303.62|302.02|0
1648491860000|2022-03-28 18:24:20|303.85|302.25|304.52|302.92|304.52|302.92|303.85|302.25|0
1648491870000|2022-03-28 18:24:30|304.3|302.7|303.85|302.25|304.3|302.7|303.85|302.25|0
1648491880000|2022-03-28 18:24:40|304.18|302.58|304.07|302.47|304.29|302.69|304.07|302.47|0
1648491890000|2022-03-28 18:24:50|304.29|302.69|304.07|302.47|304.29|302.69|304.07|302.47|0
1648491900000|2022-03-28 18:25:00|304.52|302.92|303.85|302.25|304.52|302.92|303.85|302.25|0
1648491910000|2022-03-28 18:25:10|304.07|302.47|303.85|302.25|304.07|302.47|303.85|302.25|0
1648491920000|2022-03-28 18:25:20|302.95|301.35|303.17|301.57|303.17|301.57|302.95|301.35|0
1648491930000|2022-03-28 18:25:30|303.62|302.02|303.62|302.02|303.62|302.02|303.4|301.8|0
1648491940000|2022-03-28 18:25:40|303.4|301.8|303.4|301.8|303.73|302.13|303.4|301.8|0
1648491950000|2022-03-28 18:25:50|303.62|302.02|303.85|302.25|303.85|302.25|303.62|302.02|0
1648491960000|2022-03-28 18:26:00|303.62|302.02|303.62|302.02|303.62|302.02|303.4|301.8|0
1648491970000|2022-03-28 18:26:10|303.84|302.24|303.62|302.02|303.84|302.24|303.4|301.8|0
1648491980000|2022-03-28 18:26:20|303.84|302.24|303.84|302.24|304.07|302.47|303.84|302.24|0
1648491990000|2022-03-28 18:26:30|304.07|302.47|303.84|302.24|304.07|302.47|303.84|302.24|0
1648492000000|2022-03-28 18:26:40|304.29|302.69|305.19|303.59|305.19|303.59|304.29|302.69|0
1648492010000|2022-03-28 18:26:50|304.74|303.14|304.97|303.37|304.97|303.37|304.52|302.92|0
1648492020000|2022-03-28 18:27:00|304.74|303.14|304.97|303.37|304.97|303.37|304.74|303.14|0
1648492030000|2022-03-28 18:27:10|304.74|303.14|304.52|302.92|304.74|303.14|304.52|302.92|0
1648492040000|2022-03-28 18:27:20|304.74|303.14|304.97|303.37|305.07|303.47|304.74|303.14|0
1648492050000|2022-03-28 18:27:30|305.19|303.59|304.74|303.14|305.19|303.59|304.74|303.14|0
1648492060000|2022-03-28 18:27:40|304.85|303.25|304.74|303.14|304.97|303.37|304.74|303.14|0
1648492070000|2022-03-28 18:27:50|304.97|303.37|304.29|302.69|304.97|303.37|304.07|302.47|0
1648492080000|2022-03-28 18:28:00|304.52|302.92|304.62|303.02|304.97|303.37|304.52|302.92|0
1648492090000|2022-03-28 18:28:10|304.74|303.14|305.19|303.59|305.19|303.59|304.74|303.14|0
1648492100000|2022-03-28 18:28:20|304.96|303.36|304.96|303.36|304.96|303.36|304.96|303.36|0
1648492110000|2022-03-28 18:28:30|305.07|303.47|304.96|303.36|305.19|303.59|304.96|303.36|0
1648492120000|2022-03-28 18:28:40|305.19|303.59|305.41|303.81|305.41|303.81|305.19|303.59|0
1648492130000|2022-03-28 18:28:50|305.64|304.04|305.19|303.59|305.64|304.04|305.19|303.59|0
1648492140000|2022-03-28 18:29:00|305.75|304.15|306.54|304.94|306.54|304.94|305.75|304.15|0
1648492150000|2022-03-28 18:29:10|306.76|305.16|306.76|305.16|306.76|305.16|306.76|305.16|0
1648492160000|2022-03-28 18:29:20|306.31|304.71|306.09|304.49|306.31|304.71|306.09|304.49|0
1648492170000|2022-03-28 18:29:30|305.86|304.26|305.41|303.81|305.86|304.26|305.41|303.81|0
1648492180000|2022-03-28 18:29:40|305.64|304.04|305.64|304.04|305.64|304.04|305.64|304.04|0
1648492190000|2022-03-28 18:29:50|305.86|304.26|306.09|304.49|306.31|304.71|305.86|304.26|0
1648492200000|2022-03-28 18:30:00|305.86|304.26|305.86|304.26|306.09|304.49|305.64|304.04|0
1648492210000|2022-03-28 18:30:10|306.19|304.59|306.64|305.04|306.64|305.04|306.19|304.59|0
1648492220000|2022-03-28 18:30:20|306.76|305.16|306.54|304.94|306.76|305.16|306.54|304.94|0
1648492230000|2022-03-28 18:30:30|306.76|305.16|306.76|305.16|306.76|305.16|306.54|304.94|0
1648492240000|2022-03-28 18:30:40|306.54|304.94|306.54|304.94|306.54|304.94|306.54|304.94|0
1648492250000|2022-03-28 18:30:50|306.76|305.16|306.54|304.94|306.76|305.16|306.54|304.94|0
1648492260000|2022-03-28 18:31:00|306.31|304.71|306.31|304.71|306.31|304.71|306.09|304.49|0
1648492270000|2022-03-28 18:31:10|306.54|304.94|306.09|304.49|306.54|304.94|306.09|304.49|0
1648492280000|2022-03-28 18:31:20|305.86|304.26|305.64|304.04|305.86|304.26|305.64|304.04|0
1648492290000|2022-03-28 18:31:30|305.86|304.26|306.09|304.49|306.31|304.71|305.86|304.26|0
1648492300000|2022-03-28 18:31:40|305.97|304.37|305.86|304.26|305.97|304.37|305.86|304.26|0
1648492310000|2022-03-28 18:31:50|305.64|304.04|305.64|304.04|305.64|304.04|305.64|304.04|0
1648492320000|2022-03-28 18:32:00|305.86|304.26|305.64|304.04|306.08|304.48|305.64|304.04|0
1648492330000|2022-03-28 18:32:10|306.08|304.48|306.31|304.71|306.31|304.71|306.08|304.48|0
1648492340000|2022-03-28 18:32:20|305.97|304.37|306.08|304.48|306.08|304.48|305.97|304.37|0
1648492350000|2022-03-28 18:32:30|306.31|304.71|306.31|304.71|306.31|304.71|306.08|304.48|0
1648492360000|2022-03-28 18:32:40|306.53|304.93|306.76|305.16|306.76|305.16|306.53|304.93|0
1648492370000|2022-03-28 18:32:50|306.98|305.38|306.76|305.16|306.98|305.38|306.76|305.16|0
1648492380000|2022-03-28 18:33:00|307.21|305.61|306.53|304.93|307.21|305.61|306.53|304.93|0
1648492390000|2022-03-28 18:33:10|306.31|304.71|306.31|304.71|306.31|304.71|306.08|304.48|0
1648492400000|2022-03-28 18:33:20|306.19|304.59|306.53|304.93|306.53|304.93|306.19|304.59|0
1648492410000|2022-03-28 18:33:30|306.02|304.42|305.8|304.2|306.02|304.42|305.8|304.2|0
1648492420000|2022-03-28 18:33:40|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1648492430000|2022-03-28 18:33:50|305.35|303.75|305.35|303.75|305.35|303.75|305.35|303.75|0
1648492440000|2022-03-28 18:34:00|305.57|303.97|305.35|303.75|305.57|303.97|305.35|303.75|0
1648492450000|2022-03-28 18:34:10|305.12|303.52|305.12|303.52|305.35|303.75|305.12|303.52|0
1648492460000|2022-03-28 18:34:20|305.35|303.75|305.57|303.97|305.57|303.97|305.35|303.75|0
1648492470000|2022-03-28 18:34:30|305.8|304.2|306.02|304.42|306.02|304.42|305.8|304.2|0
1648492480000|2022-03-28 18:34:40|305.8|304.2|305.8|304.2|305.8|304.2|305.57|303.97|0
1648492490000|2022-03-28 18:34:50|305.57|303.97|305.57|303.97|305.57|303.97|305.57|303.97|0
1648492500000|2022-03-28 18:35:00|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1648492510000|2022-03-28 18:35:10|305.8|304.2|305.8|304.2|305.8|304.2|305.8|304.2|0
1648492520000|2022-03-28 18:35:20|305.57|303.97|305.12|303.52|305.57|303.97|305.12|303.52|0
1648492530000|2022-03-28 18:35:30|304.89|303.29|304.67|303.07|304.89|303.29|304.67|303.07|0
1648492540000|2022-03-28 18:35:40|304.89|303.29|304.89|303.29|304.89|303.29|304.67|303.07|0
1648492550000|2022-03-28 18:35:50|305.12|303.52|305|303.4|305.12|303.52|304.89|303.29|0
1648492560000|2022-03-28 18:36:00|304.89|303.29|304.67|303.07|304.89|303.29|304.44|302.84|0
1648492570000|2022-03-28 18:36:10|304.89|303.29|304.89|303.29|304.89|303.29|304.67|303.07|0
1648492580000|2022-03-28 18:36:20|305.12|303.52|304.89|303.29|305.12|303.52|304.89|303.29|0
1648492590000|2022-03-28 18:36:30|305.12|303.52|305.34|303.74|305.34|303.74|305.12|303.52|0
1648492610000|2022-03-28 18:36:50|305.23|303.63|305.57|303.97|305.57|303.97|305.12|303.52|0
1648492620000|2022-03-28 18:37:00|305.34|303.74|305.34|303.74|305.57|303.97|305.34|303.74|0
1648492630000|2022-03-28 18:37:10|305.12|303.52|305.34|303.74|305.34|303.74|305.12|303.52|0
1648492640000|2022-03-28 18:37:20|305.12|303.52|304.44|302.84|305.12|303.52|304.44|302.84|0
1648492650000|2022-03-28 18:37:30|304.67|303.07|304.67|303.07|304.67|303.07|304.55|302.95|0
1648492660000|2022-03-28 18:37:40|304.89|303.29|305|303.4|305|303.4|304.77|303.17|0
1648492670000|2022-03-28 18:37:50|304.89|303.29|304.89|303.29|304.89|303.29|304.89|303.29|0
1648492680000|2022-03-28 18:38:00|304.77|303.17|304.89|303.29|304.89|303.29|304.77|303.17|0
1648492690000|2022-03-28 18:38:10|304.67|303.07|304.89|303.29|304.89|303.29|304.67|303.07|0
1648492700000|2022-03-28 18:38:20|304.67|303.07|304.89|303.29|304.89|303.29|304.67|303.07|0
1648492710000|2022-03-28 18:38:30|304.67|303.07|304.67|303.07|304.67|303.07|304.67|303.07|0
1648492720000|2022-03-28 18:38:40|304.89|303.29|304.67|303.07|304.89|303.29|304.67|303.07|0
1648492730000|2022-03-28 18:38:50|304.89|303.29|304.67|303.07|304.89|303.29|304.67|303.07|0
1648492740000|2022-03-28 18:39:00|304.89|303.29|304.89|303.29|304.89|303.29|304.67|303.07|0
1648492750000|2022-03-28 18:39:10|305.12|303.52|305.34|303.74|305.34|303.74|305.12|303.52|0
1648492760000|2022-03-28 18:39:20|305.45|303.85|305.34|303.74|305.45|303.85|305.34|303.74|0
1648492770000|2022-03-28 18:39:30|305.79|304.19|305.34|303.74|305.79|304.19|305.34|303.74|0
1648492790000|2022-03-28 18:39:50|305.57|303.97|305.34|303.74|305.57|303.97|305.34|303.74|0
1648492800000|2022-03-28 18:40:00|305.57|303.97|305.34|303.74|305.57|303.97|305.12|303.52|0
1648492810000|2022-03-28 18:40:10|305.12|303.52|304.89|303.29|305.34|303.74|304.89|303.29|0
1648492820000|2022-03-28 18:40:20|305.11|303.51|305.11|303.51|305.11|303.51|305|303.4|0
1648492830000|2022-03-28 18:40:30|305.57|303.97|306.02|304.42|306.02|304.42|305.57|303.97|0
1648492840000|2022-03-28 18:40:40|306.24|304.64|306.92|305.32|306.92|305.32|306.24|304.64|0
1648492850000|2022-03-28 18:40:50|306.69|305.09|306.47|304.87|306.69|305.09|306.47|304.87|0
1648492860000|2022-03-28 18:41:00|306.24|304.64|307.14|305.54|307.14|305.54|306.24|304.64|0
1648492870000|2022-03-28 18:41:10|306.92|305.32|307.14|305.54|307.14|305.54|306.92|305.32|0
1648492880000|2022-03-28 18:41:20|307.25|305.65|306.92|305.32|307.25|305.65|306.92|305.32|0
1648492890000|2022-03-28 18:41:30|306.8|305.2|306.69|305.09|306.8|305.2|306.69|305.09|0
1648492900000|2022-03-28 18:41:40|306.47|304.87|306.47|304.87|306.47|304.87|306.47|304.87|0
1648492910000|2022-03-28 18:41:50|306.24|304.64|306.47|304.87|306.69|305.09|306.24|304.64|0
1648492920000|2022-03-28 18:42:00|306.69|305.09|307.14|305.54|307.14|305.54|306.69|305.09|0
1648492930000|2022-03-28 18:42:10|306.92|305.32|306.69|305.09|306.92|305.32|306.69|305.09|0
1648492940000|2022-03-28 18:42:20|306.8|305.2|306.69|305.09|306.8|305.2|306.69|305.09|0
1648492950000|2022-03-28 18:42:30|306.92|305.32|306.57|304.97|306.92|305.32|306.57|304.97|0
1648492960000|2022-03-28 18:42:40|306.8|305.2|306.57|304.97|306.92|305.32|306.57|304.97|0
1648492970000|2022-03-28 18:42:50|306.69|305.09|306.69|305.09|306.69|305.09|306.69|305.09|0
1648492980000|2022-03-28 18:43:00|306.92|305.32|307.14|305.54|307.14|305.54|306.92|305.32|0
1648493020000|2022-03-28 18:43:40|307.37|305.77|307.59|305.99|307.59|305.99|307.37|305.77|0
1648493030000|2022-03-28 18:43:50|307.37|305.77|308.04|306.44|308.04|306.44|307.37|305.77|0
1648493040000|2022-03-28 18:44:00|307.82|306.22|308.04|306.44|308.04|306.44|307.82|306.22|0
1648493060000|2022-03-28 18:44:20|308.5|306.9|308.5|306.9|308.5|306.9|308.5|306.9|0
1648493070000|2022-03-28 18:44:30|309.17|307.57|311.89|310.29|312.57|310.97|309.17|307.57|0
1648493080000|2022-03-28 18:44:40|311.44|309.84|311.44|309.84|311.44|309.84|310.98|309.38|0
1648493090000|2022-03-28 18:44:50|309.17|307.57|309.63|308.03|309.63|308.03|309.17|307.57|0
1648493100000|2022-03-28 18:45:00|309.17|307.57|311.21|309.61|311.21|309.61|309.17|307.57|0
1648493110000|2022-03-28 18:45:10|310.76|309.16|310.53|308.93|310.76|309.16|310.53|308.93|0
1648493120000|2022-03-28 18:45:20|310.3|308.7|310.3|308.7|310.53|308.93|310.3|308.7|0
1648493130000|2022-03-28 18:45:30|309.85|308.25|309.63|308.03|309.85|308.25|309.63|308.03|0
1648493140000|2022-03-28 18:45:40|309.85|308.25|310.3|308.7|310.3|308.7|309.85|308.25|0
1648493150000|2022-03-28 18:45:50|310.08|308.48|310.08|308.48|310.08|308.48|309.85|308.25|0
1648493160000|2022-03-28 18:46:00|310.3|308.7|309.63|308.03|310.3|308.7|309.63|308.03|0
1648493170000|2022-03-28 18:46:10|309.4|307.8|309.63|308.03|309.63|308.03|309.4|307.8|0
1648493180000|2022-03-28 18:46:20|309.62|308.02|309.62|308.02|309.62|308.02|309.62|308.02|0
1648493190000|2022-03-28 18:46:30|309.4|307.8|309.17|307.57|309.4|307.8|309.17|307.57|0
1648493200000|2022-03-28 18:46:40|309.28|307.68|309.62|308.02|309.62|308.02|309.17|307.57|0
1648493210000|2022-03-28 18:46:50|309.85|308.25|310.3|308.7|310.3|308.7|309.85|308.25|0
1648493220000|2022-03-28 18:47:00|310.08|308.48|310.76|309.16|310.76|309.16|310.08|308.48|0
1648493230000|2022-03-28 18:47:10|310.98|309.38|310.98|309.38|310.98|309.38|310.98|309.38|0
1648493240000|2022-03-28 18:47:20|311.21|309.61|311.66|310.06|311.66|310.06|311.21|309.61|0
1648493250000|2022-03-28 18:47:30|311.44|309.84|310.86|309.26|311.44|309.84|310.86|309.26|0
1648493260000|2022-03-28 18:47:40|310.76|309.16|310.76|309.16|310.76|309.16|310.76|309.16|0
1648493270000|2022-03-28 18:47:50|311.21|309.61|310.98|309.38|311.21|309.61|310.98|309.38|0
1648493280000|2022-03-28 18:48:00|311.21|309.61|311.09|309.49|311.21|309.61|311.09|309.49|0
1648493290000|2022-03-28 18:48:10|311.21|309.61|311.43|309.83|311.43|309.83|311.21|309.61|0
1648493300000|2022-03-28 18:48:20|311.21|309.61|311.43|309.83|311.66|310.06|311.21|309.61|0
1648493310000|2022-03-28 18:48:30|311.21|309.61|311.21|309.61|311.43|309.83|311.21|309.61|0
1648493320000|2022-03-28 18:48:40|311.43|309.83|311.21|309.61|311.43|309.83|310.98|309.38|0
1648493330000|2022-03-28 18:48:50|311.09|309.49|311.43|309.83|311.43|309.83|311.09|309.49|0
1648493340000|2022-03-28 18:49:00|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648493350000|2022-03-28 18:49:10|311.43|309.83|311.43|309.83|311.66|310.06|311.43|309.83|0
1648493360000|2022-03-28 18:49:20|311.21|309.61|311.43|309.83|311.43|309.83|311.21|309.61|0
1648493370000|2022-03-28 18:49:30|311.66|310.06|311.43|309.83|311.66|310.06|311.43|309.83|0
1648493380000|2022-03-28 18:49:40|311.66|310.06|311.43|309.83|311.66|310.06|311.43|309.83|0
1648493390000|2022-03-28 18:49:50|311.21|309.61|311.21|309.61|311.21|309.61|310.98|309.38|0
1648493400000|2022-03-28 18:50:00|310.63|309.03|311.54|309.94|311.54|309.94|310.63|309.03|0
1648493410000|2022-03-28 18:50:10|312.47|310.87|312.47|310.87|312.47|310.87|312.47|310.87|0
1648493420000|2022-03-28 18:50:20|312.24|310.64|312.24|310.64|312.24|310.64|312.02|310.42|0
1648493430000|2022-03-28 18:50:30|312.02|310.42|312.47|310.87|312.47|310.87|312.02|310.42|0
1648493440000|2022-03-28 18:50:40|312.24|310.64|312.02|310.42|312.24|310.64|312.02|310.42|0
1648493450000|2022-03-28 18:50:50|312.13|310.53|312.93|311.33|312.93|311.33|312.13|310.53|0
1648493460000|2022-03-28 18:51:00|312.7|311.1|312.93|311.33|312.93|311.33|312.7|311.1|0
1648493470000|2022-03-28 18:51:10|312.7|311.1|312.7|311.1|312.93|311.33|312.47|310.87|0
1648493480000|2022-03-28 18:51:20|313.15|311.55|312.7|311.1|313.15|311.55|312.7|311.1|0
1648493490000|2022-03-28 18:51:30|312.92|311.32|313.38|311.78|313.38|311.78|312.92|311.32|0
1648493500000|2022-03-28 18:51:40|313.15|311.55|313.61|312.01|313.61|312.01|313.15|311.55|0
1648493510000|2022-03-28 18:51:50|314.06|312.46|314.06|312.46|314.29|312.69|314.06|312.46|0
1648493520000|2022-03-28 18:52:00|313.61|312.01|313.83|312.23|313.83|312.23|313.38|311.78|0
1648493530000|2022-03-28 18:52:10|314.06|312.46|314.06|312.46|314.06|312.46|313.83|312.23|0
1648493540000|2022-03-28 18:52:20|314.29|312.69|314.29|312.69|314.29|312.69|314.06|312.46|0
1648493550000|2022-03-28 18:52:30|314.52|312.92|314.29|312.69|314.52|312.92|314.29|312.69|0
1648493560000|2022-03-28 18:52:40|314.52|312.92|314.52|312.92|314.52|312.92|314.29|312.69|0
1648493570000|2022-03-28 18:52:50|314.29|312.69|314.06|312.46|314.29|312.69|314.06|312.46|0
1648493580000|2022-03-28 18:53:00|314.29|312.69|314.29|312.69|314.52|312.92|314.29|312.69|0
1648493590000|2022-03-28 18:53:10|314.52|312.92|314.74|313.14|314.74|313.14|314.52|312.92|0
1648493600000|2022-03-28 18:53:20|314.52|312.92|314.29|312.69|314.52|312.92|314.06|312.46|0
1648493610000|2022-03-28 18:53:30|314.06|312.46|314.06|312.46|314.29|312.69|314.06|312.46|0
1648493620000|2022-03-28 18:53:40|314.29|312.69|314.52|312.92|314.52|312.92|314.29|312.69|0
1648493640000|2022-03-28 18:54:00|314.29|312.69|314.17|312.57|314.29|312.69|314.17|312.57|0
1648493650000|2022-03-28 18:54:10|314.29|312.69|314.06|312.46|314.29|312.69|314.06|312.46|0
1648493660000|2022-03-28 18:54:20|314.29|312.69|314.29|312.69|314.52|312.92|314.29|312.69|0
1648493670000|2022-03-28 18:54:30|314.06|312.46|314.29|312.69|314.29|312.69|314.06|312.46|0
1648493680000|2022-03-28 18:54:40|314.06|312.46|314.51|312.91|314.51|312.91|314.06|312.46|0
1648493700000|2022-03-28 18:55:00|314.29|312.69|314.06|312.46|314.29|312.69|314.06|312.46|0
1648493720000|2022-03-28 18:55:20|314.51|312.91|314.51|312.91|314.51|312.91|314.51|312.91|0
1648493730000|2022-03-28 18:55:30|314.74|313.14|314.51|312.91|314.74|313.14|314.51|312.91|0
1648493740000|2022-03-28 18:55:40|314.74|313.14|315.42|313.82|315.42|313.82|314.74|313.14|0
1648493750000|2022-03-28 18:55:50|315.65|314.05|315.2|313.6|315.65|314.05|315.2|313.6|0
1648493760000|2022-03-28 18:56:00|315.65|314.05|315.65|314.05|315.65|314.05|315.65|314.05|0
1648493770000|2022-03-28 18:56:10|315.42|313.82|315.42|313.82|315.42|313.82|315.42|313.82|0
1648493780000|2022-03-28 18:56:20|315.65|314.05|315.42|313.82|315.65|314.05|315.42|313.82|0
1648493790000|2022-03-28 18:56:30|315.2|313.6|314.97|313.37|315.42|313.82|314.97|313.37|0
1648493800000|2022-03-28 18:56:40|315.42|313.82|315.2|313.6|315.42|313.82|314.97|313.37|0
1648493810000|2022-03-28 18:56:50|314.97|313.37|315.88|314.28|315.88|314.28|314.97|313.37|0
1648493820000|2022-03-28 18:57:00|315.65|314.05|315.42|313.82|315.65|314.05|315.42|313.82|0
1648493830000|2022-03-28 18:57:10|315.2|313.6|314.74|313.14|315.2|313.6|314.74|313.14|0
1648493840000|2022-03-28 18:57:20|314.85|313.25|315.88|314.28|315.88|314.28|314.85|313.25|0
1648493850000|2022-03-28 18:57:30|315.65|314.05|315.42|313.82|315.65|314.05|315.42|313.82|0
1648493860000|2022-03-28 18:57:40|315.65|314.05|315.65|314.05|315.65|314.05|315.42|313.82|0
1648493870000|2022-03-28 18:57:50|315.88|314.28|315.65|314.05|315.88|314.28|315.65|314.05|0
1648493880000|2022-03-28 18:58:00|316.11|314.51|317.02|315.42|317.48|315.88|315.88|314.28|0
1648493890000|2022-03-28 18:58:10|317.25|315.65|317.02|315.42|317.25|315.65|317.02|315.42|0
1648493900000|2022-03-28 18:58:20|316.79|315.19|317.02|315.42|317.02|315.42|316.56|314.96|0
1648493910000|2022-03-28 18:58:30|316.79|315.19|317.02|315.42|317.02|315.42|316.79|315.19|0
1648493920000|2022-03-28 18:58:40|317.25|315.65|317.25|315.65|317.25|315.65|317.25|315.65|0
1648493930000|2022-03-28 18:58:50|317.47|315.87|317.93|316.33|317.93|316.33|317.36|315.76|0
1648493940000|2022-03-28 18:59:00|318.16|316.56|318.39|316.79|318.39|316.79|317.93|316.33|0
1648493950000|2022-03-28 18:59:10|318.16|316.56|318.27|316.67|318.27|316.67|318.16|316.56|0
1648493960000|2022-03-28 18:59:20|318.16|316.56|318.16|316.56|318.62|317.02|318.16|316.56|0
1648493970000|2022-03-28 18:59:30|318.39|316.79|318.16|316.56|318.39|316.79|318.16|316.56|0
1648493980000|2022-03-28 18:59:40|318.27|316.67|318.16|316.56|318.39|316.79|318.16|316.56|0
1648493990000|2022-03-28 18:59:50|318.62|317.02|319.07|317.47|319.07|317.47|318.62|317.02|0
1648494000000|2022-03-28 19:00:00|319.3|317.7|319.07|317.47|319.3|317.7|318.84|317.24|0
1648494010000|2022-03-28 19:00:10|318.84|317.24|318.39|316.79|318.84|317.24|318.39|316.79|0
1648494020000|2022-03-28 19:00:20|318.16|316.56|317.7|316.1|318.16|316.56|317.7|316.1|0
1648494030000|2022-03-28 19:00:30|317.02|315.42|317.02|315.42|317.02|315.42|317.02|315.42|0
1648494040000|2022-03-28 19:00:40|317.24|315.64|316.56|314.96|317.24|315.64|316.56|314.96|0
1648494050000|2022-03-28 19:00:50|316.33|314.73|315.88|314.28|316.33|314.73|315.88|314.28|0
1648494060000|2022-03-28 19:01:00|316.1|314.5|316.1|314.5|316.1|314.5|315.88|314.28|0
1648494070000|2022-03-28 19:01:10|316.33|314.73|316.1|314.5|316.56|314.96|316.1|314.5|0
1648494080000|2022-03-28 19:01:20|316.33|314.73|316.33|314.73|316.56|314.96|316.33|314.73|0
1648494090000|2022-03-28 19:01:30|316.1|314.5|315.88|314.28|316.1|314.5|315.88|314.28|0
1648494100000|2022-03-28 19:01:40|315.65|314.05|315.65|314.05|315.88|314.28|315.42|313.82|0
1648494110000|2022-03-28 19:01:50|315.42|313.82|315.65|314.05|315.65|314.05|315.42|313.82|0
1648494120000|2022-03-28 19:02:00|315.42|313.82|315.65|314.05|315.65|314.05|315.42|313.82|0
1648494130000|2022-03-28 19:02:10|315.88|314.28|315.88|314.28|315.88|314.28|315.88|314.28|0
1648494140000|2022-03-28 19:02:20|315.65|314.05|315.65|314.05|315.65|314.05|315.65|314.05|0
1648494150000|2022-03-28 19:02:30|316.1|314.5|315.42|313.82|316.1|314.5|315.42|313.82|0
1648494160000|2022-03-28 19:02:40|315.65|314.05|316.1|314.5|316.1|314.5|315.65|314.05|0
1648494170000|2022-03-28 19:02:50|316.21|314.61|315.42|313.82|316.21|314.61|315.42|313.82|0
1648494180000|2022-03-28 19:03:00|315.19|313.59|314.85|313.25|315.19|313.59|314.74|313.14|0
1648494190000|2022-03-28 19:03:10|314.96|313.36|314.96|313.36|314.96|313.36|314.74|313.14|0
1648494200000|2022-03-28 19:03:20|315.42|313.82|314.74|313.14|315.42|313.82|314.74|313.14|0
1648494220000|2022-03-28 19:03:40|314.96|313.36|314.96|313.36|314.96|313.36|314.96|313.36|0
1648494230000|2022-03-28 19:03:50|315.19|313.59|314.96|313.36|315.19|313.59|314.96|313.36|0
1648494240000|2022-03-28 19:04:00|314.74|313.14|314.74|313.14|314.96|313.36|314.74|313.14|0
1648494250000|2022-03-28 19:04:10|314.73|313.13|314.96|313.36|315.07|313.47|314.73|313.13|0
1648494260000|2022-03-28 19:04:20|314.73|313.13|314.73|313.13|314.73|313.13|314.51|312.91|0
1648494270000|2022-03-28 19:04:30|314.96|313.36|315.19|313.59|315.19|313.59|314.84|313.24|0
1648494280000|2022-03-28 19:04:40|314.96|313.36|314.73|313.13|314.96|313.36|314.73|313.13|0
1648494290000|2022-03-28 19:04:50|314.51|312.91|314.96|313.36|314.96|313.36|314.51|312.91|0
1648494300000|2022-03-28 19:05:00|315.19|313.59|315.42|313.82|315.42|313.82|315.19|313.59|0
1648494310000|2022-03-28 19:05:10|315.19|313.59|314.96|313.36|315.42|313.82|314.96|313.36|0
1648494320000|2022-03-28 19:05:20|315.19|313.59|315.42|313.82|315.42|313.82|315.19|313.59|0
1648494330000|2022-03-28 19:05:30|315.19|313.59|314.73|313.13|315.19|313.59|314.73|313.13|0
1648494340000|2022-03-28 19:05:40|314.96|313.36|314.84|313.24|314.96|313.36|314.84|313.24|0
1648494350000|2022-03-28 19:05:50|314.73|313.13|315.42|313.82|315.42|313.82|314.73|313.13|0
1648494360000|2022-03-28 19:06:00|315.64|314.04|315.87|314.27|316.1|314.5|315.64|314.04|0
1648494370000|2022-03-28 19:06:10|315.75|314.15|314.96|313.36|315.75|314.15|314.96|313.36|0
1648494380000|2022-03-28 19:06:20|315.19|313.59|314.96|313.36|315.19|313.59|314.96|313.36|0
1648494390000|2022-03-28 19:06:30|315.19|313.59|314.73|313.13|315.19|313.59|314.73|313.13|0
1648494400000|2022-03-28 19:06:40|315.19|313.59|315.19|313.59|315.19|313.59|315.19|313.59|0
1648494410000|2022-03-28 19:06:50|314.96|313.36|315.42|313.82|315.42|313.82|314.96|313.36|0
1648494420000|2022-03-28 19:07:00|315.19|313.59|315.42|313.82|315.64|314.04|315.19|313.59|0
1648494430000|2022-03-28 19:07:10|315.64|314.04|315.64|314.04|315.87|314.27|315.64|314.04|0
1648494440000|2022-03-28 19:07:20|315.19|313.59|315.87|314.27|315.87|314.27|315.19|313.59|0
1648494450000|2022-03-28 19:07:30|315.75|314.15|315.75|314.15|315.75|314.15|315.64|314.04|0
1648494460000|2022-03-28 19:07:40|315.64|314.04|315.75|314.15|315.87|314.27|315.64|314.04|0
1648494470000|2022-03-28 19:07:50|315.64|314.04|315.64|314.04|315.75|314.15|315.64|314.04|0
1648494480000|2022-03-28 19:08:00|315.87|314.27|314.73|313.13|315.87|314.27|314.73|313.13|0
1648494490000|2022-03-28 19:08:10|314.96|313.36|315.19|313.59|315.19|313.59|314.96|313.36|0
1648494500000|2022-03-28 19:08:20|315.41|313.81|315.64|314.04|315.64|314.04|315.41|313.81|0
1648494510000|2022-03-28 19:08:30|315.87|314.27|316.1|314.5|316.1|314.5|315.87|314.27|0
1648494520000|2022-03-28 19:08:40|316.33|314.73|316.33|314.73|316.33|314.73|316.33|314.73|0
1648494530000|2022-03-28 19:08:50|316.1|314.5|316.1|314.5|316.1|314.5|316.1|314.5|0
1648494540000|2022-03-28 19:09:00|316.33|314.73|316.33|314.73|316.33|314.73|316.1|314.5|0
1648494550000|2022-03-28 19:09:10|316.44|314.84|316.44|314.84|316.44|314.84|316.44|314.84|0
1648494560000|2022-03-28 19:09:20|316.55|314.95|316.78|315.18|317.01|315.41|316.55|314.95|0
1648494570000|2022-03-28 19:09:30|317.01|315.41|317.01|315.41|317.01|315.41|317.01|315.41|0
1648494580000|2022-03-28 19:09:40|316.78|315.18|316.55|314.95|316.78|315.18|316.55|314.95|0
1648494590000|2022-03-28 19:09:50|316.1|314.5|316.1|314.5|316.1|314.5|316.1|314.5|0
1648494600000|2022-03-28 19:10:00|315.87|314.27|315.64|314.04|315.87|314.27|315.64|314.04|0
1648494610000|2022-03-28 19:10:10|315.87|314.27|316.1|314.5|316.1|314.5|315.87|314.27|0
1648494620000|2022-03-28 19:10:20|316.55|314.95|317.01|315.41|317.01|315.41|316.55|314.95|0
1648494630000|2022-03-28 19:10:30|317.24|315.64|317.24|315.64|317.24|315.64|317.24|315.64|0
1648494640000|2022-03-28 19:10:40|317.01|315.41|317.01|315.41|317.01|315.41|317.01|315.41|0
1648494650000|2022-03-28 19:10:50|317.24|315.64|317.24|315.64|317.24|315.64|317.01|315.41|0
1648494660000|2022-03-28 19:11:00|317.01|315.41|316.78|315.18|317.01|315.41|316.78|315.18|0
1648494670000|2022-03-28 19:11:10|317.01|315.41|317.46|315.86|317.46|315.86|317.01|315.41|0
1648494680000|2022-03-28 19:11:20|316.55|314.95|316.1|314.5|316.55|314.95|316.1|314.5|0
1648494690000|2022-03-28 19:11:30|315.87|314.27|315.87|314.27|315.87|314.27|315.87|314.27|0
1648494700000|2022-03-28 19:11:40|316.1|314.5|315.64|314.04|316.1|314.5|315.64|314.04|0
1648494710000|2022-03-28 19:11:50|315.75|314.15|315.75|314.15|315.75|314.15|315.75|314.15|0
1648494720000|2022-03-28 19:12:00|315.64|314.04|316.1|314.5|316.1|314.5|315.64|314.04|0
1648494730000|2022-03-28 19:12:10|316.32|314.72|315.87|314.27|316.32|314.72|315.87|314.27|0
1648494740000|2022-03-28 19:12:20|316.1|314.5|316.1|314.5|316.32|314.72|316.1|314.5|0
1648494750000|2022-03-28 19:12:30|315.87|314.27|316.32|314.72|316.32|314.72|315.87|314.27|0
1648494760000|2022-03-28 19:12:40|316.43|314.83|316.1|314.5|316.43|314.83|316.1|314.5|0
1648494770000|2022-03-28 19:12:50|315.87|314.27|315.64|314.04|315.87|314.27|315.64|314.04|0
1648494780000|2022-03-28 19:13:00|315.87|314.27|316.09|314.49|316.09|314.49|315.87|314.27|0
1648494790000|2022-03-28 19:13:10|316.32|314.72|316.09|314.49|316.32|314.72|316.09|314.49|0
1648494800000|2022-03-28 19:13:20|316.32|314.72|316.32|314.72|316.55|314.95|316.32|314.72|0
1648494810000|2022-03-28 19:13:30|316.55|314.95|316.09|314.49|316.55|314.95|316.09|314.49|0
1648494820000|2022-03-28 19:13:40|316.32|314.72|316.78|315.18|316.78|315.18|316.32|314.72|0
1648494830000|2022-03-28 19:13:50|317.01|315.41|317.01|315.41|317.23|315.63|317.01|315.41|0
1648494840000|2022-03-28 19:14:00|317.23|315.63|317.01|315.41|317.23|315.63|317.01|315.41|0
1648494850000|2022-03-28 19:14:10|317.23|315.63|317.46|315.86|317.46|315.86|317.23|315.63|0
1648494860000|2022-03-28 19:14:20|317.69|316.09|317.69|316.09|317.69|316.09|317.69|316.09|0
1648494870000|2022-03-28 19:14:30|317.92|316.32|317.92|316.32|317.92|316.32|317.92|316.32|0
1648494880000|2022-03-28 19:14:40|317.69|316.09|317.92|316.32|317.92|316.32|317.69|316.09|0
1648494890000|2022-03-28 19:14:50|317.69|316.09|317.69|316.09|318.15|316.55|317.69|316.09|0
1648494900000|2022-03-28 19:15:00|318.15|316.55|318.15|316.55|318.15|316.55|317.92|316.32|0
1648494910000|2022-03-28 19:15:10|317.92|316.32|318.37|316.77|318.6|317|317.92|316.32|0
1648494920000|2022-03-28 19:15:20|318.6|317|318.37|316.77|318.83|317.23|318.37|316.77|0
1648494930000|2022-03-28 19:15:30|317.92|316.32|318.37|316.77|318.37|316.77|317.69|316.09|0
1648494940000|2022-03-28 19:15:40|318.15|316.55|317.69|316.09|318.15|316.55|317.69|316.09|0
1648494950000|2022-03-28 19:15:50|317.23|315.63|317.23|315.63|317.34|315.74|317.23|315.63|0
1648494960000|2022-03-28 19:16:00|317|315.4|317.92|316.32|317.92|316.32|317|315.4|0
1648494970000|2022-03-28 19:16:10|318.37|316.77|317.92|316.32|318.37|316.77|317.92|316.32|0
1648494980000|2022-03-28 19:16:20|318.15|316.55|318.15|316.55|318.37|316.77|318.15|316.55|0
1648494990000|2022-03-28 19:16:30|317.92|316.32|317.92|316.32|318.15|316.55|317.92|316.32|0
1648495000000|2022-03-28 19:16:40|317.8|316.2|317.69|316.09|317.92|316.32|317.69|316.09|0
1648495010000|2022-03-28 19:16:50|317.46|315.86|317.69|316.09|317.69|316.09|317.46|315.86|0
1648495020000|2022-03-28 19:17:00|317.92|316.32|317.92|316.32|317.92|316.32|317.69|316.09|0
1648495030000|2022-03-28 19:17:10|318.15|316.55|317.8|316.2|318.37|316.77|317.8|316.2|0
1648495040000|2022-03-28 19:17:20|317.69|316.09|317.46|315.86|317.69|316.09|317.23|315.63|0
1648495050000|2022-03-28 19:17:30|317.69|316.09|317.8|316.2|317.92|316.32|317.69|316.09|0
1648495060000|2022-03-28 19:17:40|317.92|316.32|318.14|316.54|318.14|316.54|317.92|316.32|0
1648495070000|2022-03-28 19:17:50|317.69|316.09|317.69|316.09|317.69|316.09|317.69|316.09|0
1648495080000|2022-03-28 19:18:00|317.46|315.86|317.46|315.86|317.46|315.86|317.23|315.63|0
1648495090000|2022-03-28 19:18:10|317.34|315.74|317.23|315.63|317.34|315.74|317|315.4|0
1648495100000|2022-03-28 19:18:20|317.46|315.86|317.46|315.86|317.46|315.86|317.46|315.86|0
1648495110000|2022-03-28 19:18:30|317.23|315.63|317.46|315.86|317.46|315.86|317.23|315.63|0
1648495120000|2022-03-28 19:18:40|317.69|316.09|317.46|315.86|317.69|316.09|317.46|315.86|0
1648495130000|2022-03-28 19:18:50|317.23|315.63|317.23|315.63|317.23|315.63|317.23|315.63|0
1648495140000|2022-03-28 19:19:00|317.46|315.86|317.69|316.09|317.69|316.09|317.46|315.86|0
1648495150000|2022-03-28 19:19:10|317|315.4|316.77|315.17|317|315.4|316.77|315.17|0
1648495160000|2022-03-28 19:19:20|316.55|314.95|316.32|314.72|316.66|315.06|316.32|314.72|0
1648495170000|2022-03-28 19:19:30|316.77|315.17|316.09|314.49|316.77|315.17|316.09|314.49|0
1648495180000|2022-03-28 19:19:40|316.32|314.72|316.09|314.49|316.32|314.72|316.09|314.49|0
1648495190000|2022-03-28 19:19:50|316.32|314.72|316.09|314.49|316.32|314.72|316.09|314.49|0
1648495200000|2022-03-28 19:20:00|315.86|314.26|316.09|314.49|316.09|314.49|315.86|314.26|0
1648495210000|2022-03-28 19:20:10|315.86|314.26|316.65|315.05|316.65|315.05|315.86|314.26|0
1648495220000|2022-03-28 19:20:20|316.77|315.17|316.77|315.17|317|315.4|316.77|315.17|0
1648495230000|2022-03-28 19:20:30|316.55|314.95|316.77|315.17|317|315.4|316.55|314.95|0
1648495240000|2022-03-28 19:20:40|317|315.4|317.23|315.63|317.23|315.63|317|315.4|0
1648495250000|2022-03-28 19:20:50|317.46|315.86|317|315.4|317.46|315.86|317|315.4|0
1648495260000|2022-03-28 19:21:00|317.23|315.63|317.46|315.86|317.69|316.09|317.23|315.63|0
1648495270000|2022-03-28 19:21:10|317.23|315.63|317.69|316.09|317.91|316.31|317.23|315.63|0
1648495280000|2022-03-28 19:21:20|317.91|316.31|317.69|316.09|317.91|316.31|317.69|316.09|0
1648495290000|2022-03-28 19:21:30|318.14|316.54|318.37|316.77|318.37|316.77|318.14|316.54|0
1648495300000|2022-03-28 19:21:40|318.83|317.23|319.06|317.46|319.06|317.46|318.83|317.23|0
1648495310000|2022-03-28 19:21:50|318.6|317|318.37|316.77|318.6|317|318.37|316.77|0
1648495320000|2022-03-28 19:22:00|318.14|316.54|317.91|316.31|318.14|316.54|317.91|316.31|0
1648495330000|2022-03-28 19:22:10|318.14|316.54|317.91|316.31|318.14|316.54|317.91|316.31|0
1648495340000|2022-03-28 19:22:20|318.02|316.42|318.14|316.54|318.14|316.54|318.02|316.42|0
1648495350000|2022-03-28 19:22:30|318.37|316.77|318.6|317|318.6|317|318.37|316.77|0
1648495360000|2022-03-28 19:22:40|318.14|316.54|318.83|317.23|318.83|317.23|318.14|316.54|0
1648495370000|2022-03-28 19:22:50|319.05|317.45|319.16|317.56|319.28|317.68|319.05|317.45|0
1648495380000|2022-03-28 19:23:00|319.05|317.45|319.28|317.68|319.28|317.68|319.05|317.45|0
1648495390000|2022-03-28 19:23:10|319.05|317.45|319.51|317.91|319.51|317.91|319.05|317.45|0
1648495400000|2022-03-28 19:23:20|319.28|317.68|319.51|317.91|319.51|317.91|319.28|317.68|0
1648495410000|2022-03-28 19:23:30|319.28|317.68|319.28|317.68|319.28|317.68|319.28|317.68|0
1648495420000|2022-03-28 19:23:40|319.74|318.14|319.97|318.37|319.97|318.37|319.74|318.14|0
1648495430000|2022-03-28 19:23:50|320.2|318.6|320.65|319.05|320.65|319.05|320.2|318.6|0
1648495440000|2022-03-28 19:24:00|320.76|319.16|320.43|318.83|320.88|319.28|320.43|318.83|0
1648495450000|2022-03-28 19:24:10|320.2|318.6|320.2|318.6|320.2|318.6|319.97|318.37|0
1648495460000|2022-03-28 19:24:20|320.08|318.48|319.74|318.14|320.08|318.48|319.74|318.14|0
1648495470000|2022-03-28 19:24:30|319.28|317.68|319.05|317.45|319.28|317.68|318.82|317.22|0
1648495480000|2022-03-28 19:24:40|319.74|318.14|320.31|318.71|320.42|318.82|319.74|318.14|0
1648495490000|2022-03-28 19:24:50|320.42|318.82|320.42|318.82|320.65|319.05|320.42|318.82|0
1648495500000|2022-03-28 19:25:00|320.2|318.6|319.74|318.14|320.2|318.6|319.51|317.91|0
1648495520000|2022-03-28 19:25:20|319.97|318.37|320.2|318.6|320.2|318.6|319.97|318.37|0
1648495530000|2022-03-28 19:25:30|320.08|318.48|320.2|318.6|320.2|318.6|320.08|318.48|0
1648495540000|2022-03-28 19:25:40|320.42|318.82|320.3|318.7|320.42|318.82|320.3|318.7|0
1648495550000|2022-03-28 19:25:50|320.2|318.6|320.42|318.82|320.65|319.05|320.2|318.6|0
1648495560000|2022-03-28 19:26:00|320.19|318.59|320.65|319.05|320.65|319.05|320.19|318.59|0
1648495570000|2022-03-28 19:26:10|320.42|318.82|320.19|318.59|320.42|318.82|320.19|318.59|0
1648495580000|2022-03-28 19:26:20|320.42|318.82|319.97|318.37|320.42|318.82|319.97|318.37|0
1648495590000|2022-03-28 19:26:30|319.74|318.14|319.97|318.37|319.97|318.37|319.74|318.14|0
1648495600000|2022-03-28 19:26:40|320.19|318.59|320.3|318.7|320.42|318.82|320.19|318.59|0
1648495610000|2022-03-28 19:26:50|320.42|318.82|320.19|318.59|320.42|318.82|319.97|318.37|0
1648495620000|2022-03-28 19:27:00|320.42|318.82|320.19|318.59|320.42|318.82|320.19|318.59|0
1648495630000|2022-03-28 19:27:10|320.42|318.82|320.19|318.59|320.42|318.82|320.19|318.59|0
1648495640000|2022-03-28 19:27:20|319.74|318.14|319.74|318.14|319.74|318.14|319.51|317.91|0
1648495650000|2022-03-28 19:27:30|320.19|318.59|320.3|318.7|320.42|318.82|320.19|318.59|0
1648495660000|2022-03-28 19:27:40|320.42|318.82|320.3|318.7|320.42|318.82|320.19|318.59|0
1648495670000|2022-03-28 19:27:50|320.19|318.59|319.74|318.14|320.19|318.59|319.74|318.14|0
1648495680000|2022-03-28 19:28:00|319.51|317.91|319.96|318.36|320.07|318.47|319.51|317.91|0
1648495690000|2022-03-28 19:28:10|319.74|318.14|319.96|318.36|319.96|318.36|319.74|318.14|0
1648495700000|2022-03-28 19:28:20|320.07|318.47|319.74|318.14|320.07|318.47|319.74|318.14|0
1648495710000|2022-03-28 19:28:30|319.96|318.36|319.28|317.68|319.96|318.36|319.28|317.68|0
1648495720000|2022-03-28 19:28:40|319.51|317.91|319.51|317.91|319.96|318.36|319.51|317.91|0
1648495730000|2022-03-28 19:28:50|319.62|318.02|319.51|317.91|319.62|318.02|319.28|317.68|0
1648495740000|2022-03-28 19:29:00|319.28|317.68|319.05|317.45|319.28|317.68|319.05|317.45|0
1648495750000|2022-03-28 19:29:10|318.82|317.22|319.05|317.45|319.05|317.45|318.82|317.22|0
1648495760000|2022-03-28 19:29:20|319.28|317.68|319.62|318.02|319.62|318.02|319.28|317.68|0
1648495770000|2022-03-28 19:29:30|319.51|317.91|319.51|317.91|319.73|318.13|319.51|317.91|0
1648495780000|2022-03-28 19:29:40|319.73|318.13|320.19|318.59|320.19|318.59|319.73|318.13|0
1648495790000|2022-03-28 19:29:50|320.07|318.47|319.96|318.36|320.19|318.59|319.96|318.36|0
1648495800000|2022-03-28 19:30:00|320.19|318.59|319.96|318.36|320.19|318.59|319.73|318.13|0
1648495810000|2022-03-28 19:30:10|320.19|318.59|319.96|318.36|320.19|318.59|319.73|318.13|0
1648495820000|2022-03-28 19:30:20|319.51|317.91|319.51|317.91|319.51|317.91|319.39|317.79|0
1648495830000|2022-03-28 19:30:30|319.73|318.13|319.51|317.91|319.73|318.13|319.51|317.91|0
1648495840000|2022-03-28 19:30:40|319.28|317.68|319.51|317.91|319.73|318.13|319.28|317.68|0
1648495850000|2022-03-28 19:30:50|319.73|318.13|319.73|318.13|319.73|318.13|319.73|318.13|0
1648495860000|2022-03-28 19:31:00|319.96|318.36|320.42|318.82|320.42|318.82|319.96|318.36|0
1648495870000|2022-03-28 19:31:10|320.65|319.05|320.65|319.05|320.65|319.05|320.42|318.82|0
1648495880000|2022-03-28 19:31:20|320.88|319.28|320.88|319.28|320.88|319.28|320.88|319.28|0
1648495890000|2022-03-28 19:31:30|320.65|319.05|321.33|319.73|321.33|319.73|320.65|319.05|0
1648495900000|2022-03-28 19:31:40|321.56|319.96|321.56|319.96|321.56|319.96|321.56|319.96|0
1648495910000|2022-03-28 19:31:50|321.33|319.73|321.56|319.96|321.56|319.96|321.33|319.73|0
1648495920000|2022-03-28 19:32:00|321.79|320.19|322.02|320.42|322.02|320.42|321.79|320.19|0
1648495930000|2022-03-28 19:32:10|321.79|320.19|321.33|319.73|321.79|320.19|321.33|319.73|0
1648495940000|2022-03-28 19:32:20|321.11|319.51|321.56|319.96|321.56|319.96|321.11|319.51|0
1648495950000|2022-03-28 19:32:30|321.79|320.19|322.48|320.88|322.48|320.88|321.79|320.19|0
1648495960000|2022-03-28 19:32:40|322.02|320.42|322.02|320.42|322.25|320.65|322.02|320.42|0
1648495970000|2022-03-28 19:32:50|321.56|319.96|321.79|320.19|321.79|320.19|321.56|319.96|0
1648495980000|2022-03-28 19:33:00|321.56|319.96|320.88|319.28|321.56|319.96|320.88|319.28|0
1648495990000|2022-03-28 19:33:10|320.65|319.05|321.33|319.73|321.33|319.73|320.65|319.05|0
1648496000000|2022-03-28 19:33:20|321.56|319.96|321.56|319.96|321.56|319.96|321.56|319.96|0
1648496010000|2022-03-28 19:33:30|322.48|320.88|321.79|320.19|322.48|320.88|321.79|320.19|0
1648496020000|2022-03-28 19:33:40|321.56|319.96|322.02|320.42|322.02|320.42|321.56|319.96|0
1648496030000|2022-03-28 19:33:50|322.25|320.65|322.13|320.53|322.25|320.65|322.13|320.53|0
1648496040000|2022-03-28 19:34:00|322.02|320.42|322.25|320.65|322.25|320.65|321.79|320.19|0
1648496050000|2022-03-28 19:34:10|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1648496060000|2022-03-28 19:34:20|322.25|320.65|322.48|320.88|322.48|320.88|322.25|320.65|0
1648496070000|2022-03-28 19:34:30|322.71|321.11|323.39|321.79|323.39|321.79|322.71|321.11|0
1648496080000|2022-03-28 19:34:40|323.62|322.02|323.39|321.79|323.62|322.02|323.39|321.79|0
1648496090000|2022-03-28 19:34:50|323.16|321.56|323.16|321.56|323.16|321.56|323.16|321.56|0
1648496100000|2022-03-28 19:35:00|323.39|321.79|322.94|321.34|323.39|321.79|322.94|321.34|0
1648496110000|2022-03-28 19:35:10|323.16|321.56|323.05|321.45|323.16|321.56|323.05|321.45|0
1648496120000|2022-03-28 19:35:20|323.16|321.56|322.25|320.65|323.16|321.56|322.25|320.65|0
1648496130000|2022-03-28 19:35:30|322.02|320.42|322.02|320.42|322.02|320.42|321.79|320.19|0
1648496140000|2022-03-28 19:35:40|321.79|320.19|321.9|320.3|322.25|320.65|321.79|320.19|0
1648496150000|2022-03-28 19:35:50|321.56|319.96|321.79|320.19|321.79|320.19|321.56|319.96|0
1648496160000|2022-03-28 19:36:00|322.02|320.42|321.79|320.19|322.02|320.42|321.56|319.96|0
1648496170000|2022-03-28 19:36:10|321.56|319.96|322.02|320.42|322.02|320.42|321.56|319.96|0
1648496180000|2022-03-28 19:36:20|321.79|320.19|322.02|320.42|322.02|320.42|321.79|320.19|0
1648496190000|2022-03-28 19:36:30|321.79|320.19|322.25|320.65|322.25|320.65|321.79|320.19|0
1648496200000|2022-03-28 19:36:40|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1648496210000|2022-03-28 19:36:50|321.56|319.96|320.87|319.27|321.56|319.96|320.87|319.27|0
1648496220000|2022-03-28 19:37:00|321.1|319.5|321.33|319.73|321.33|319.73|320.87|319.27|0
1648496230000|2022-03-28 19:37:10|321.56|319.96|322.02|320.42|322.02|320.42|321.56|319.96|0
1648496240000|2022-03-28 19:37:20|322.25|320.65|322.02|320.42|322.25|320.65|321.79|320.19|0
1648496250000|2022-03-28 19:37:30|321.79|320.19|322.02|320.42|322.02|320.42|321.79|320.19|0
1648496270000|2022-03-28 19:37:50|321.79|320.19|322.02|320.42|322.02|320.42|321.79|320.19|0
1648496280000|2022-03-28 19:38:00|322.25|320.65|322.47|320.87|322.47|320.87|322.25|320.65|0
1648496290000|2022-03-28 19:38:10|322.7|321.1|323.59|321.99|323.59|321.99|322.7|321.1|0
1648496300000|2022-03-28 19:38:20|323.82|322.22|323.36|321.76|323.82|322.22|323.36|321.76|0
1648496310000|2022-03-28 19:38:30|323.14|321.54|322.91|321.31|323.14|321.54|322.91|321.31|0
1648496320000|2022-03-28 19:38:40|322.68|321.08|322.22|320.62|322.68|321.08|322.22|320.62|0
1648496330000|2022-03-28 19:38:50|322.33|320.73|322.11|320.51|322.33|320.73|322.11|320.51|0
1648496340000|2022-03-28 19:39:00|321.77|320.17|321.77|320.17|321.77|320.17|321.54|319.94|0
1648496350000|2022-03-28 19:39:10|322|320.4|321.77|320.17|322|320.4|321.54|319.94|0
1648496360000|2022-03-28 19:39:20|321.54|319.94|321.54|319.94|321.54|319.94|321.31|319.71|0
1648496370000|2022-03-28 19:39:30|321.31|319.71|320.86|319.26|321.31|319.71|320.86|319.26|0
1648496380000|2022-03-28 19:39:40|321.09|319.49|320.63|319.03|321.09|319.49|320.63|319.03|0
1648496390000|2022-03-28 19:39:50|321.09|319.49|321.08|319.48|321.09|319.49|320.86|319.26|0
1648496400000|2022-03-28 19:40:00|320.86|319.26|320.86|319.26|321.19|319.59|320.86|319.26|0
1648496410000|2022-03-28 19:40:10|321.08|319.48|320.63|319.03|321.08|319.48|320.63|319.03|0
1648496420000|2022-03-28 19:40:20|320.86|319.26|320.86|319.26|320.86|319.26|320.86|319.26|0
1648496430000|2022-03-28 19:40:30|321.08|319.48|320.63|319.03|321.08|319.48|320.4|318.8|0
1648496440000|2022-03-28 19:40:40|320.86|319.26|320.63|319.03|320.86|319.26|320.63|319.03|0
1648496450000|2022-03-28 19:40:50|320.4|318.8|320.4|318.8|320.63|319.03|320.4|318.8|0
1648496460000|2022-03-28 19:41:00|320.17|318.57|319.95|318.35|320.17|318.57|319.95|318.35|0
1648496470000|2022-03-28 19:41:10|320.17|318.57|320.4|318.8|320.4|318.8|320.17|318.57|0
1648496480000|2022-03-28 19:41:20|320.63|319.03|321.31|319.71|321.31|319.71|320.63|319.03|0
1648496490000|2022-03-28 19:41:30|321.08|319.48|321.08|319.48|321.19|319.59|320.86|319.26|0
1648496500000|2022-03-28 19:41:40|321.31|319.71|321.54|319.94|321.54|319.94|321.31|319.71|0
1648496510000|2022-03-28 19:41:50|321.31|319.71|321.54|319.94|321.54|319.94|321.31|319.71|0
1648496520000|2022-03-28 19:42:00|321.31|319.71|321.77|320.17|321.77|320.17|321.31|319.71|0
1648496530000|2022-03-28 19:42:10|322.22|320.62|322.45|320.85|322.45|320.85|322.22|320.62|0
1648496540000|2022-03-28 19:42:20|322.22|320.62|322.9|321.3|323.13|321.53|322.22|320.62|0
1648496550000|2022-03-28 19:42:30|323.13|321.53|323.13|321.53|323.13|321.53|323.01|321.41|0
1648496560000|2022-03-28 19:42:40|323.36|321.76|323.36|321.76|323.36|321.76|322.9|321.3|0
1648496570000|2022-03-28 19:42:50|323.59|321.99|323.82|322.22|323.82|322.22|323.59|321.99|0
1648496580000|2022-03-28 19:43:00|323.59|321.99|323.82|322.22|323.82|322.22|323.59|321.99|0
1648496590000|2022-03-28 19:43:10|324.04|322.44|323.82|322.22|324.04|322.44|323.82|322.22|0
1648496600000|2022-03-28 19:43:20|323.36|321.76|323.36|321.76|323.59|321.99|323.36|321.76|0
1648496610000|2022-03-28 19:43:30|323.13|321.53|323.13|321.53|323.36|321.76|323.13|321.53|0
1648496620000|2022-03-28 19:43:40|323.36|321.76|323.81|322.21|323.81|322.21|323.36|321.76|0
1648496630000|2022-03-28 19:43:50|323.59|321.99|324.04|322.44|324.27|322.67|323.59|321.99|0
1648496640000|2022-03-28 19:44:00|324.27|322.67|324.27|322.67|324.73|323.13|324.27|322.67|0
1648496650000|2022-03-28 19:44:10|324.04|322.44|323.13|321.53|324.04|322.44|323.13|321.53|0
1648496660000|2022-03-28 19:44:20|322.9|321.3|323.81|322.21|323.81|322.21|322.9|321.3|0
1648496670000|2022-03-28 19:44:30|324.04|322.44|324.04|322.44|324.5|322.9|324.04|322.44|0
1648496680000|2022-03-28 19:44:40|324.27|322.67|324.04|322.44|324.27|322.67|324.04|322.44|0
1648496690000|2022-03-28 19:44:50|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1648496700000|2022-03-28 19:45:00|324.04|322.44|324.5|322.9|324.5|322.9|324.04|322.44|0
1648496710000|2022-03-28 19:45:10|324.27|322.67|324.27|322.67|324.27|322.67|324.27|322.67|0
1648496720000|2022-03-28 19:45:20|324.04|322.44|324.27|322.67|324.73|323.13|324.04|322.44|0
1648496730000|2022-03-28 19:45:30|324.5|322.9|324.5|322.9|324.73|323.13|324.5|322.9|0
1648496740000|2022-03-28 19:45:40|324.27|322.67|324.27|322.67|324.27|322.67|324.27|322.67|0
1648496750000|2022-03-28 19:45:50|323.81|322.21|323.81|322.21|323.92|322.32|323.81|322.21|0
1648496760000|2022-03-28 19:46:00|323.13|321.53|322.9|321.3|323.36|321.76|322.9|321.3|0
1648496770000|2022-03-28 19:46:10|323.13|321.53|323.13|321.53|323.13|321.53|322.9|321.3|0
1648496780000|2022-03-28 19:46:20|323.36|321.76|323.36|321.76|323.36|321.76|323.36|321.76|0
1648496790000|2022-03-28 19:46:30|323.58|321.98|324.27|322.67|324.27|322.67|323.58|321.98|0
1648496800000|2022-03-28 19:46:40|324.5|322.9|324.5|322.9|324.72|323.12|324.5|322.9|0
1648496810000|2022-03-28 19:46:50|324.95|323.35|325.41|323.81|325.41|323.81|324.95|323.35|0
1648496820000|2022-03-28 19:47:00|325.18|323.58|325.41|323.81|325.41|323.81|325.18|323.58|0
1648496830000|2022-03-28 19:47:10|325.64|324.04|325.64|324.04|325.64|324.04|325.41|323.81|0
1648496840000|2022-03-28 19:47:20|325.87|324.27|326.09|324.49|326.09|324.49|325.87|324.27|0
1648496850000|2022-03-28 19:47:30|325.87|324.27|325.41|323.81|325.87|324.27|325.41|323.81|0
1648496860000|2022-03-28 19:47:40|325.64|324.04|325.64|324.04|325.64|324.04|325.41|323.81|0
1648496870000|2022-03-28 19:47:50|325.87|324.27|325.87|324.27|325.87|324.27|325.87|324.27|0
1648496880000|2022-03-28 19:48:00|326.09|324.49|326.55|324.95|326.55|324.95|326.09|324.49|0
1648496890000|2022-03-28 19:48:10|326.32|324.72|326.09|324.49|326.32|324.72|326.09|324.49|0
1648496900000|2022-03-28 19:48:20|326.32|324.72|326.78|325.18|326.78|325.18|326.32|324.72|0
1648496910000|2022-03-28 19:48:30|327.01|325.41|327.01|325.41|327.01|325.41|326.78|325.18|0
1648496920000|2022-03-28 19:48:40|327.24|325.64|326.55|324.95|327.24|325.64|326.55|324.95|0
1648496930000|2022-03-28 19:48:50|326.78|325.18|326.09|324.49|326.78|325.18|326.09|324.49|0
1648496940000|2022-03-28 19:49:00|326.55|324.95|326.32|324.72|326.55|324.95|325.97|324.37|0
1648496950000|2022-03-28 19:49:10|326.09|324.49|326.09|324.49|326.09|324.49|326.09|324.49|0
1648496960000|2022-03-28 19:49:20|325.86|324.26|326.32|324.72|326.32|324.72|325.86|324.26|0
1648496970000|2022-03-28 19:49:30|326.55|324.95|326.55|324.95|326.78|325.18|326.55|324.95|0
1648496980000|2022-03-28 19:49:40|326.32|324.72|327.01|325.41|327.01|325.41|326.32|324.72|0
1648496990000|2022-03-28 19:49:50|326.78|325.18|327.69|326.09|327.69|326.09|326.78|325.18|0
1648497000000|2022-03-28 19:50:00|325.41|323.81|324.95|323.35|325.41|323.81|323.81|322.21|0
1648497010000|2022-03-28 19:50:10|323.58|321.98|321.87|320.27|323.58|321.98|321.87|320.27|0
1648497020000|2022-03-28 19:50:20|322.21|320.61|321.99|320.39|322.44|320.84|321.99|320.39|0
1648497030000|2022-03-28 19:50:30|321.76|320.16|322.51|320.91|322.95|321.35|321.76|320.16|0
1648497040000|2022-03-28 19:50:40|322.29|320.69|321.83|320.23|322.29|320.69|321.83|320.23|0
1648497050000|2022-03-28 19:50:50|322.06|320.46|321.83|320.23|322.06|320.46|321.83|320.23|0
1648497060000|2022-03-28 19:51:00|321.37|319.77|321.37|319.77|321.6|320|321.37|319.77|0
1648497070000|2022-03-28 19:51:10|321.15|319.55|322.28|320.68|322.51|320.91|321.15|319.55|0
1648497080000|2022-03-28 19:51:20|322.74|321.14|322.51|320.91|322.74|321.14|322.51|320.91|0
1648497090000|2022-03-28 19:51:30|322.28|320.68|321.83|320.23|322.28|320.68|321.6|320|0
1648497100000|2022-03-28 19:51:40|321.6|320|322.28|320.68|322.28|320.68|321.6|320|0
1648497110000|2022-03-28 19:51:50|322.06|320.46|321.37|319.77|322.06|320.46|321.37|319.77|0
1648497120000|2022-03-28 19:52:00|321.6|320|321.6|320|321.6|320|321.37|319.77|0
1648497130000|2022-03-28 19:52:10|321.83|320.23|321.6|320|321.83|320.23|321.14|319.54|0
1648497140000|2022-03-28 19:52:20|321.37|319.77|321.14|319.54|321.37|319.77|321.14|319.54|0
1648497150000|2022-03-28 19:52:30|321.37|319.77|321.37|319.77|321.37|319.77|321.14|319.54|0
1648497160000|2022-03-28 19:52:40|321.14|319.54|321.6|320|321.6|320|321.14|319.54|0
1648497170000|2022-03-28 19:52:50|321.14|319.54|320.23|318.63|321.14|319.54|319.55|317.95|0
1648497180000|2022-03-28 19:53:00|320.57|318.97|320.23|318.63|320.57|318.97|320.23|318.63|0
1648497190000|2022-03-28 19:53:10|320.8|319.2|321.14|319.54|321.14|319.54|320.8|319.2|0
1648497200000|2022-03-28 19:53:20|321.37|319.77|321.14|319.54|321.37|319.77|321.14|319.54|0
1648497210000|2022-03-28 19:53:30|321.37|319.77|321.6|320|321.6|320|321.14|319.54|0
1648497220000|2022-03-28 19:53:40|322.97|321.37|322.28|320.68|322.97|321.37|322.28|320.68|0
1648497230000|2022-03-28 19:53:50|322.51|320.91|323.2|321.6|323.2|321.6|322.51|320.91|0
1648497240000|2022-03-28 19:54:00|323.88|322.28|323.42|321.82|323.88|322.28|323.42|321.82|0
1648497250000|2022-03-28 19:54:10|324.11|322.51|324.56|322.96|324.56|322.96|323.65|322.05|0
1648497260000|2022-03-28 19:54:20|324.79|323.19|324.56|322.96|324.79|323.19|324.56|322.96|0
1648497270000|2022-03-28 19:54:30|325.02|323.42|323.88|322.28|325.02|323.42|323.88|322.28|0
1648497280000|2022-03-28 19:54:40|325.71|324.11|324.34|322.74|325.71|324.11|324.34|322.74|0
1648497290000|2022-03-28 19:54:50|324.56|322.96|326.16|324.56|326.16|324.56|324.56|322.96|0
1648497300000|2022-03-28 19:55:00|325.93|324.33|324.56|322.96|325.93|324.33|324.56|322.96|0
1648497310000|2022-03-28 19:55:10|325.25|323.65|324.56|322.96|325.71|324.11|324.56|322.96|0
1648497320000|2022-03-28 19:55:20|324.79|323.19|325.25|323.65|325.25|323.65|324.79|323.19|0
1648497330000|2022-03-28 19:55:30|325.02|323.42|325.02|323.42|325.02|323.42|325.02|323.42|0
1648497340000|2022-03-28 19:55:40|324.56|322.96|324.79|323.19|325.02|323.42|324.56|322.96|0
1648497350000|2022-03-28 19:55:50|325.02|323.42|325.25|323.65|325.25|323.65|325.02|323.42|0
1648497360000|2022-03-28 19:56:00|325.71|324.11|325.71|324.11|326.39|324.79|325.71|324.11|0
1648497370000|2022-03-28 19:56:10|325.93|324.33|325.02|323.42|325.93|324.33|325.02|323.42|0
1648497380000|2022-03-28 19:56:20|325.25|323.65|326.39|324.79|326.39|324.79|325.25|323.65|0
1648497390000|2022-03-28 19:56:30|325.93|324.33|326.16|324.56|326.16|324.56|325.93|324.33|0
1648497400000|2022-03-28 19:56:40|326.39|324.79|326.62|325.02|326.62|325.02|326.39|324.79|0
1648497410000|2022-03-28 19:56:50|326.85|325.25|327.53|325.93|327.53|325.93|326.85|325.25|0
1648497420000|2022-03-28 19:57:00|327.76|326.16|327.76|326.16|327.76|326.16|327.53|325.93|0
1648497430000|2022-03-28 19:57:10|327.99|326.39|327.99|326.39|327.99|326.39|327.76|326.16|0
1648497440000|2022-03-28 19:57:20|329.37|327.77|329.37|327.77|329.37|327.77|329.37|327.77|0
1648497460000|2022-03-28 19:57:40|328.91|327.31|328.91|327.31|328.91|327.31|328.91|327.31|0
1648497470000|2022-03-28 19:57:50|329.14|327.54|330.05|328.45|330.05|328.45|329.14|327.54|0
1648497480000|2022-03-28 19:58:00|329.83|328.23|329.83|328.23|330.05|328.45|329.83|328.23|0
1648497490000|2022-03-28 19:58:10|330.05|328.45|330.05|328.45|330.05|328.45|329.37|327.77|0
1648497500000|2022-03-28 19:58:20|329.83|328.23|330.05|328.45|330.05|328.45|329.6|328|0
1648497510000|2022-03-28 19:58:30|330.28|328.68|330.51|328.91|330.51|328.91|330.05|328.45|0
1648497520000|2022-03-28 19:58:40|330.39|328.79|330.51|328.91|330.51|328.91|330.28|328.68|0
1648497530000|2022-03-28 19:58:50|330.28|328.68|330.74|329.14|330.74|329.14|330.28|328.68|0
1648497540000|2022-03-28 19:59:00|330.97|329.37|331.43|329.83|331.43|329.83|330.97|329.37|0
1648497550000|2022-03-28 19:59:10|331.2|329.6|331.43|329.83|331.43|329.83|331.2|329.6|0
1648497560000|2022-03-28 19:59:20|331.66|330.06|332.12|330.52|332.12|330.52|331.66|330.06|0
1648497570000|2022-03-28 19:59:30|331.89|330.29|332.81|331.21|332.81|331.21|331.89|330.29|0
1648497580000|2022-03-28 19:59:40|333.04|331.44|333.04|331.44|333.5|331.9|333.04|331.44|0
1648497590000|2022-03-28 19:59:50|333.73|332.13|332.81|331.21|333.73|332.13|332.81|331.21|0
1648497600000|2022-03-28 20:00:00|333.27|331.67|333.5|331.9|333.5|331.9|333.27|331.67|0
1648497610000|2022-03-28 20:00:10|333.27|331.67|333.5|331.9|333.5|331.9|332.81|331.21|0
1648497620000|2022-03-28 20:00:20|333.96|332.36|334.42|332.82|334.42|332.82|333.96|332.36|0
1648497630000|2022-03-28 20:00:30|334.88|333.28|334.65|333.05|334.88|333.28|334.65|333.05|0
1648497640000|2022-03-28 20:00:40|334.42|332.82|333.27|331.67|334.42|332.82|333.27|331.67|0
1648497650000|2022-03-28 20:00:50|333.73|332.13|333.96|332.36|333.96|332.36|333.73|332.13|0
1648497660000|2022-03-28 20:01:00|334.42|332.82|334.42|332.82|334.42|332.82|334.19|332.59|0
1648497670000|2022-03-28 20:01:10|334.19|332.59|334.88|333.28|334.88|333.28|333.96|332.36|0
1648497680000|2022-03-28 20:01:20|334.42|332.82|334.65|333.05|334.65|333.05|334.19|332.59|0
1648497690000|2022-03-28 20:01:30|334.88|333.28|334.65|333.05|334.88|333.28|334.65|333.05|0
1648497700000|2022-03-28 20:01:40|334.42|332.82|334.88|333.28|334.88|333.28|334.42|332.82|0
1648497710000|2022-03-28 20:01:50|335.11|333.51|334.88|333.28|335.34|333.74|334.88|333.28|0
1648497720000|2022-03-28 20:02:00|335.34|333.74|335.57|333.97|335.57|333.97|335.34|333.74|0
1648497730000|2022-03-28 20:02:10|335.34|333.74|335.45|333.85|335.45|333.85|335.34|333.74|0
1648497740000|2022-03-28 20:02:20|335.57|333.97|335.68|334.08|335.8|334.2|335.57|333.97|0
1648497750000|2022-03-28 20:02:30|335.57|333.97|335.57|333.97|335.57|333.97|335.57|333.97|0
1648497760000|2022-03-28 20:02:40|335.34|333.74|335.34|333.74|335.57|333.97|335.34|333.74|0
1648497770000|2022-03-28 20:02:50|335.22|333.62|335.34|333.74|335.34|333.74|335.11|333.51|0
1648497780000|2022-03-28 20:03:00|335.11|333.51|335.11|333.51|335.11|333.51|335.11|333.51|0
1648497790000|2022-03-28 20:03:10|335.34|333.74|335.34|333.74|335.34|333.74|335.34|333.74|0
1648497800000|2022-03-28 20:03:20|335.57|333.97|335.8|334.2|335.8|334.2|335.57|333.97|0
1648497810000|2022-03-28 20:03:30|336.03|334.43|336.03|334.43|336.26|334.66|336.03|334.43|0
1648497820000|2022-03-28 20:03:40|336.26|334.66|335.8|334.2|336.26|334.66|335.8|334.2|0
1648497830000|2022-03-28 20:03:50|336.03|334.43|336.26|334.66|336.26|334.66|336.03|334.43|0
1648497840000|2022-03-28 20:04:00|336.03|334.43|336.26|334.66|336.26|334.66|336.03|334.43|0
1648497860000|2022-03-28 20:04:20|336.03|334.43|336.49|334.89|336.49|334.89|336.03|334.43|0
1648497870000|2022-03-28 20:04:30|336.26|334.66|336.6|335|336.72|335.12|336.26|334.66|0
1648497880000|2022-03-28 20:04:40|336.72|335.12|336.49|334.89|336.72|335.12|336.49|334.89|0
1648497890000|2022-03-28 20:04:50|336.03|334.43|335.57|333.97|336.03|334.43|335.57|333.97|0
1648497900000|2022-03-28 20:05:00|335.8|334.2|336.03|334.43|336.03|334.43|335.8|334.2|0
1648497910000|2022-03-28 20:05:10|335.8|334.2|335.8|334.2|335.8|334.2|335.8|334.2|0
1648497920000|2022-03-28 20:05:20|335.56|333.96|335.56|333.96|335.56|333.96|335.56|333.96|0
1648497930000|2022-03-28 20:05:30|335.33|333.73|335.33|333.73|335.33|333.73|335.33|333.73|0
1648497950000|2022-03-28 20:05:50|335.1|333.5|335.1|333.5|335.1|333.5|335.1|333.5|0
1648497970000|2022-03-28 20:06:10|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1648497990000|2022-03-28 20:06:30|334.41|332.81|334.18|332.58|334.41|332.81|334.18|332.58|0
1648498000000|2022-03-28 20:06:40|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1648498020000|2022-03-28 20:07:00|334.41|332.81|334.41|332.81|334.41|332.81|334.41|332.81|0
1648498030000|2022-03-28 20:07:10|334.18|332.58|335.1|333.5|335.1|333.5|334.18|332.58|0
1648498040000|2022-03-28 20:07:20|334.98|333.38|335.1|333.5|335.1|333.5|334.98|333.38|0
1648498050000|2022-03-28 20:07:30|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1648498060000|2022-03-28 20:07:40|334.64|333.04|334.41|332.81|334.64|333.04|334.41|332.81|0
1648498070000|2022-03-28 20:07:50|335.1|333.5|335.1|333.5|335.1|333.5|335.1|333.5|0
1648498090000|2022-03-28 20:08:10|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1648498100000|2022-03-28 20:08:20|335.1|333.5|334.87|333.27|335.1|333.5|334.87|333.27|0
1648498190000|2022-03-28 20:09:50|335.1|333.5|335.33|333.73|335.33|333.73|335.1|333.5|0
1648498200000|2022-03-28 20:10:00|335.1|333.5|334.64|333.04|335.1|333.5|334.64|333.04|0
1648498210000|2022-03-28 20:10:10|334.41|332.81|334.87|333.27|334.87|333.27|334.41|332.81|0
1648498240000|2022-03-28 20:10:40|334.41|332.81|334.87|333.27|334.87|333.27|334.41|332.81|0
1648498250000|2022-03-28 20:10:50|335.1|333.5|335.1|333.5|335.1|333.5|335.1|333.5|0
1648498260000|2022-03-28 20:11:00|335.33|333.73|335.33|333.73|335.33|333.73|335.33|333.73|0
1648498270000|2022-03-28 20:11:10|335.1|333.5|334.87|333.27|335.1|333.5|334.87|333.27|0
1648498280000|2022-03-28 20:11:20|334.64|333.04|335.1|333.5|335.1|333.5|334.64|333.04|0
1648498290000|2022-03-28 20:11:30|335.33|333.73|335.1|333.5|335.33|333.73|335.1|333.5|0
1648498330000|2022-03-28 20:12:10|334.87|333.27|334.87|333.27|334.87|333.27|334.87|333.27|0
1648498350000|2022-03-28 20:12:30|335.1|333.5|335.1|333.5|335.1|333.5|335.1|333.5|0
1648498360000|2022-03-28 20:12:40|334.87|333.27|335.1|333.5|335.1|333.5|334.87|333.27|0
1648498370000|2022-03-28 20:12:50|334.87|333.27|334.98|333.38|334.98|333.38|334.87|333.27|0
1648498380000|2022-03-28 20:13:00|334.87|333.27|334.87|333.27|334.98|333.38|334.87|333.27|0
1648498460000|2022-03-28 20:14:20|335.1|333.5|335.1|333.5|335.1|333.5|335.1|333.5|0
1648498510000|2022-03-28 20:15:10|335.4|333.2|335.4|333.2|335.4|333.2|335.4|333.2|0
1648498520000|2022-03-28 20:15:20|335.63|333.43|335.63|333.43|335.63|333.43|335.4|333.2|0
1648498530000|2022-03-28 20:15:30|335.86|333.66|335.63|333.43|335.86|333.66|335.63|333.43|0
1648498550000|2022-03-28 20:15:50|335.4|333.2|335.4|333.2|335.4|333.2|335.4|333.2|0
1648498570000|2022-03-28 20:16:10|335.17|332.97|335.17|332.97|335.17|332.97|335.17|332.97|0
1648498640000|2022-03-28 20:17:20|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1648498910000|2022-03-28 20:21:50|335.27|333.07|335.16|332.96|335.27|333.07|335.16|332.96|0
1648498920000|2022-03-28 20:22:00|334.7|332.5|334.93|332.73|334.93|332.73|334.7|332.5|0
1648498930000|2022-03-28 20:22:10|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1648499090000|2022-03-28 20:24:50|335.39|333.19|335.39|333.19|335.39|333.19|335.39|333.19|0
1648499110000|2022-03-28 20:25:10|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1648499210000|2022-03-28 20:26:50|335.39|333.19|335.39|333.19|335.39|333.19|335.39|333.19|0
1648499230000|2022-03-28 20:27:10|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1648499410000|2022-03-28 20:30:10|335.27|333.07|335.27|333.07|335.27|333.07|335.27|333.07|0
1648499420000|2022-03-28 20:30:20|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1648499430000|2022-03-28 20:30:30|335.39|333.19|335.39|333.19|335.39|333.19|335.39|333.19|0
1648499440000|2022-03-28 20:30:40|335.16|332.96|335.27|333.07|335.27|333.07|335.16|332.96|0
1648499450000|2022-03-28 20:30:50|335.39|333.19|335.39|333.19|335.39|333.19|335.39|333.19|0
1648499460000|2022-03-28 20:31:00|335.15|332.95|335.15|332.95|335.15|332.95|335.15|332.95|0
1648499470000|2022-03-28 20:31:10|335.38|333.18|335.38|333.18|335.38|333.18|335.38|333.18|0
1648499560000|2022-03-28 20:32:40|335.15|332.95|335.38|333.18|335.38|333.18|335.15|332.95|0
1648499570000|2022-03-28 20:32:50|335.15|332.95|335.15|332.95|335.15|332.95|335.15|332.95|0
1648499580000|2022-03-28 20:33:00|335.38|333.18|335.38|333.18|335.38|333.18|335.38|333.18|0
1648499700000|2022-03-28 20:35:00|335.26|333.06|335.26|333.06|335.38|333.18|335.26|333.06|0
1648499710000|2022-03-28 20:35:10|335.38|333.18|335.15|332.95|335.38|333.18|335.15|332.95|0
1648499720000|2022-03-28 20:35:20|335.26|333.06|335.15|332.95|335.26|333.06|335.15|332.95|0
1648499750000|2022-03-28 20:35:50|335.26|333.06|335.26|333.06|335.38|333.18|335.26|333.06|0
1648499760000|2022-03-28 20:36:00|335.15|332.95|335.26|333.06|335.26|333.06|335.15|332.95|0
1648499770000|2022-03-28 20:36:10|335.38|333.18|335.15|332.95|335.38|333.18|335.15|332.95|0
1648499780000|2022-03-28 20:36:20|335.26|333.06|335.26|333.06|335.26|333.06|335.26|333.06|0
1648499790000|2022-03-28 20:36:30|335.15|332.95|335.38|333.18|335.38|333.18|335.15|332.95|0
1648499950000|2022-03-28 20:39:10|335.15|332.95|335.38|333.18|335.38|333.18|335.15|332.95|0
1648499960000|2022-03-28 20:39:20|335.26|333.06|335.38|333.18|335.38|333.18|335.26|333.06|0
1648499990000|2022-03-28 20:39:50|335.26|333.06|335.38|333.18|335.38|333.18|335.26|333.06|0
1648500000000|2022-03-28 20:40:00|335.26|333.06|335.15|332.95|335.26|333.06|335.15|332.95|0
1648500250000|2022-03-28 20:44:10|335.14|332.94|335.14|332.94|335.14|332.94|335.14|332.94|0
1648500300000|2022-03-28 20:45:00|335.37|333.17|335.14|332.94|335.37|333.17|335.14|332.94|0
1648500330000|2022-03-28 20:45:30|335.37|333.17|335.37|333.17|335.37|333.17|335.37|333.17|0
1648500370000|2022-03-28 20:46:10|335.14|332.94|335.14|332.94|335.14|332.94|335.14|332.94|0
1648501050000|2022-03-28 20:57:30|335.13|332.93|335.13|332.93|335.13|332.93|335.13|332.93|0
1648501190000|2022-03-28 20:59:50|335.24|333.04|335.01|332.81|335.24|333.04|335.01|332.81|0
1648501200000|2022-03-28 21:00:00|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1648501220000|2022-03-28 21:00:20|335.09|332.89|335.09|332.89|335.09|332.89|335.09|332.89|0
1648501240000|2022-03-28 21:00:40|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1648501280000|2022-03-28 21:01:20|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648501300000|2022-03-28 21:01:40|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1648501320000|2022-03-28 21:02:00|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648501330000|2022-03-28 21:02:10|334.98|332.78|335.01|332.81|335.01|332.81|334.98|332.78|0
1648501340000|2022-03-28 21:02:20|335.11|332.91|335.11|332.91|335.11|332.91|335.11|332.91|0
1648501540000|2022-03-28 21:05:40|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648501550000|2022-03-28 21:05:50|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1648501560000|2022-03-28 21:06:00|334.98|332.78|334.98|332.78|334.98|332.78|334.98|332.78|0
1648501570000|2022-03-28 21:06:10|334.91|332.71|334.74|332.54|334.91|332.71|334.74|332.54|0
1648501580000|2022-03-28 21:06:20|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648501610000|2022-03-28 21:06:50|334.94|332.74|334.94|332.74|334.94|332.74|334.94|332.74|0
1648501720000|2022-03-28 21:08:40|334.78|332.58|334.78|332.58|334.78|332.58|334.78|332.58|0
1648501740000|2022-03-28 21:09:00|334.74|332.54|334.74|332.54|334.74|332.54|334.74|332.54|0
1648501750000|2022-03-28 21:09:10|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648501760000|2022-03-28 21:09:20|334.54|332.34|334.54|332.34|334.54|332.34|334.54|332.34|0
1648501770000|2022-03-28 21:09:30|334.71|332.51|334.84|332.64|334.84|332.64|334.71|332.51|0
1648501780000|2022-03-28 21:09:40|334.74|332.54|334.74|332.54|334.74|332.54|334.74|332.54|0
1648501790000|2022-03-28 21:09:50|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648501810000|2022-03-28 21:10:10|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648501840000|2022-03-28 21:10:40|334.88|332.68|334.88|332.68|334.88|332.68|334.88|332.68|0
1648501900000|2022-03-28 21:11:40|334.54|332.34|334.54|332.34|334.54|332.34|334.54|332.34|0
1648501910000|2022-03-28 21:11:50|334.53|332.33|334.53|332.33|334.53|332.33|334.53|332.33|0
1648501920000|2022-03-28 21:12:00|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648501930000|2022-03-28 21:12:10|334.77|332.57|334.88|332.68|334.88|332.68|334.77|332.57|0
1648501940000|2022-03-28 21:12:20|334.84|332.64|334.8|332.6|334.84|332.64|334.8|332.6|0
1648501950000|2022-03-28 21:12:30|334.64|332.44|334.64|332.44|334.64|332.44|334.64|332.44|0
1648501960000|2022-03-28 21:12:40|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648501980000|2022-03-28 21:13:00|334.41|332.21|334.41|332.21|334.41|332.21|334.41|332.21|0
1648501990000|2022-03-28 21:13:10|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648502060000|2022-03-28 21:14:20|334.77|332.57|334.77|332.57|334.77|332.57|334.77|332.57|0
1648502070000|2022-03-28 21:14:30|334.53|332.33|334.53|332.33|334.53|332.33|334.53|332.33|0
1648502110000|2022-03-28 21:15:10|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648502130000|2022-03-28 21:15:30|334.77|332.57|334.87|332.67|334.87|332.67|334.77|332.57|0
1648502140000|2022-03-28 21:15:40|334.77|332.57|334.77|332.57|334.77|332.57|334.77|332.57|0
1648502170000|2022-03-28 21:16:10|334.71|332.51|334.71|332.51|334.71|332.51|334.71|332.51|0
1648502180000|2022-03-28 21:16:20|334.73|332.53|334.73|332.53|334.73|332.53|334.73|332.53|0
1648502200000|2022-03-28 21:16:40|334.71|332.51|334.71|332.51|334.71|332.51|334.71|332.51|0
1648502310000|2022-03-28 21:18:30|334.7|332.5|334.7|332.5|334.7|332.5|334.7|332.5|0
1648502330000|2022-03-28 21:18:50|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1648502340000|2022-03-28 21:19:00|334.6|332.4|334.6|332.4|334.6|332.4|334.6|332.4|0
1648502370000|2022-03-28 21:19:30|334.7|332.5|334.6|332.4|334.7|332.5|334.6|332.4|0
1648502380000|2022-03-28 21:19:40|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1648502410000|2022-03-28 21:20:10|334.67|332.47|334.67|332.47|334.67|332.47|334.67|332.47|0
1648502430000|2022-03-28 21:20:30|334.63|332.43|334.6|332.4|334.63|332.43|334.6|332.4|0
1648502440000|2022-03-28 21:20:40|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1648502470000|2022-03-28 21:21:10|334.6|332.4|334.6|332.4|334.6|332.4|334.6|332.4|0
1648502490000|2022-03-28 21:21:30|334.56|332.36|334.56|332.36|334.56|332.36|334.56|332.36|0
1648502500000|2022-03-28 21:21:40|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1648502520000|2022-03-28 21:22:00|334.32|332.12|334.3|332.1|334.32|332.12|334.3|332.1|0
1648502540000|2022-03-28 21:22:20|334.32|332.12|334.3|332.1|334.32|332.12|334.3|332.1|0
1648502550000|2022-03-28 21:22:30|334.32|332.12|334.32|332.12|334.32|332.12|334.32|332.12|0
1648502580000|2022-03-28 21:23:00|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1648502590000|2022-03-28 21:23:10|334.4|332.2|334.56|332.36|334.56|332.36|334.4|332.2|0
1648502600000|2022-03-28 21:23:20|334.4|332.2|334.63|332.43|334.63|332.43|334.4|332.2|0
1648502620000|2022-03-28 21:23:40|334.79|332.59|334.83|332.63|334.83|332.63|334.79|332.59|0
1648502630000|2022-03-28 21:23:50|334.87|332.67|334.83|332.63|334.87|332.67|334.83|332.63|0
1648502650000|2022-03-28 21:24:10|334.87|332.67|334.87|332.67|334.87|332.67|334.87|332.67|0
1648502680000|2022-03-28 21:24:40|334.7|332.5|334.76|332.56|334.76|332.56|334.7|332.5|0
1648502690000|2022-03-28 21:24:50|334.79|332.59|334.87|332.67|334.87|332.67|334.79|332.59|0
1648502700000|2022-03-28 21:25:00|334.97|332.77|334.6|332.4|334.97|332.77|334.6|332.4|0
1648502720000|2022-03-28 21:25:20|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648502740000|2022-03-28 21:25:40|334.87|332.67|334.87|332.67|334.87|332.67|334.87|332.67|0
1648502770000|2022-03-28 21:26:10|334.86|332.66|334.86|332.66|334.86|332.66|334.86|332.66|0
1648502780000|2022-03-28 21:26:20|334.93|332.73|334.93|332.73|334.93|332.73|334.93|332.73|0
1648502830000|2022-03-28 21:27:10|334.97|332.77|334.97|332.77|334.97|332.77|334.97|332.77|0
1648502860000|2022-03-28 21:27:40|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648502910000|2022-03-28 21:28:30|334.96|332.76|334.96|332.76|334.96|332.76|334.96|332.76|0
1648502920000|2022-03-28 21:28:40|334.99|332.79|334.99|332.79|334.99|332.79|334.99|332.79|0
1648502940000|2022-03-28 21:29:00|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648502950000|2022-03-28 21:29:10|334.66|332.46|334.7|332.5|334.7|332.5|334.66|332.46|0
1648502960000|2022-03-28 21:29:20|334.66|332.46|334.66|332.46|334.66|332.46|334.66|332.46|0
1648502980000|2022-03-28 21:29:40|334.62|332.42|334.62|332.42|334.62|332.42|334.62|332.42|0
1648503040000|2022-03-28 21:30:40|334.02|331.82|334.02|331.82|334.02|331.82|334.02|331.82|0
1648503050000|2022-03-28 21:30:50|334.22|332.02|334.19|331.99|334.22|332.02|334.19|331.99|0
1648503080000|2022-03-28 21:31:20|334.29|332.09|334.29|332.09|334.29|332.09|334.29|332.09|0
1648503090000|2022-03-28 21:31:30|334.19|331.99|334.19|331.99|334.19|331.99|334.19|331.99|0
1648503120000|2022-03-28 21:32:00|334.22|332.02|334.22|332.02|334.22|332.02|334.22|332.02|0
1648503130000|2022-03-28 21:32:10|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648503160000|2022-03-28 21:32:40|334.19|331.99|334.49|332.29|334.49|332.29|334.19|331.99|0
1648503170000|2022-03-28 21:32:50|334.62|332.42|334.62|332.42|334.62|332.42|334.62|332.42|0
1648503180000|2022-03-28 21:33:00|334.59|332.39|334.59|332.39|334.59|332.39|334.59|332.39|0
1648503200000|2022-03-28 21:33:20|334.56|332.36|334.56|332.36|334.56|332.36|334.56|332.36|0
1648503210000|2022-03-28 21:33:30|334.52|332.32|334.52|332.32|334.52|332.32|334.52|332.32|0
1648503230000|2022-03-28 21:33:50|334.49|332.29|334.49|332.29|334.49|332.29|334.49|332.29|0
1648503250000|2022-03-28 21:34:10|334.62|332.42|334.62|332.42|334.62|332.42|334.62|332.42|0
1648503420000|2022-03-28 21:37:00|334.65|332.45|334.65|332.45|334.65|332.45|334.65|332.45|0
1648503430000|2022-03-28 21:37:10|334.62|332.42|334.59|332.39|334.76|332.56|334.59|332.39|0
1648503460000|2022-03-28 21:37:40|334.52|332.32|334.52|332.32|334.52|332.32|334.52|332.32|0
1648503510000|2022-03-28 21:38:30|334.51|332.31|334.51|332.31|334.51|332.31|334.51|332.31|0
1648503590000|2022-03-28 21:39:50|334.55|332.35|334.55|332.35|334.55|332.35|334.55|332.35|0
1648503630000|2022-03-28 21:40:30|334.51|332.31|334.51|332.31|334.51|332.31|334.51|332.31|0
1648503640000|2022-03-28 21:40:40|334.72|332.52|334.72|332.52|334.72|332.52|334.72|332.52|0
1648503650000|2022-03-28 21:40:50|334.45|332.25|334.45|332.25|334.45|332.25|334.45|332.25|0
1648503680000|2022-03-28 21:41:20|334.18|331.98|334.18|331.98|334.18|331.98|334.18|331.98|0
1648503730000|2022-03-28 21:42:10|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648503800000|2022-03-28 21:43:20|334.11|331.91|334.11|331.91|334.11|331.91|334.11|331.91|0
1648503910000|2022-03-28 21:45:10|334.1|331.9|334.21|332.01|334.21|332.01|334.1|331.9|0
1648503930000|2022-03-28 21:45:30|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648504020000|2022-03-28 21:47:00|334.41|332.21|334.38|332.18|334.41|332.21|334.34|332.14|0
1648504030000|2022-03-28 21:47:10|334.2|332|334.2|332|334.2|332|334.2|332|0
1648504050000|2022-03-28 21:47:30|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648504080000|2022-03-28 21:48:00|334.34|332.14|334.34|332.14|334.34|332.14|334.34|332.14|0
1648504150000|2022-03-28 21:49:10|334.68|332.48|334.71|332.51|334.71|332.51|334.68|332.48|0
1648504160000|2022-03-28 21:49:20|334.75|332.55|334.75|332.55|334.75|332.55|334.75|332.55|0
1648504170000|2022-03-28 21:49:30|334.34|332.14|334.44|332.24|334.44|332.24|334.34|332.14|0
1648504210000|2022-03-28 21:50:10|334.3|332.1|334.3|332.1|334.3|332.1|334.3|332.1|0
1648504220000|2022-03-28 21:50:20|334.4|332.2|334.4|332.2|334.4|332.2|334.4|332.2|0
1648504250000|2022-03-28 21:50:50|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648504260000|2022-03-28 21:51:00|334.34|332.14|334.34|332.14|334.34|332.14|334.34|332.14|0
1648504290000|2022-03-28 21:51:30|334.44|332.24|334.44|332.24|334.44|332.24|334.44|332.24|0
1648504300000|2022-03-28 21:51:40|334.4|332.2|334.4|332.2|334.4|332.2|334.4|332.2|0
1648504310000|2022-03-28 21:51:50|334.48|332.28|334.44|332.24|334.48|332.28|334.44|332.24|0
1648504480000|2022-03-28 21:54:40|334.6|332.4|334.6|332.4|334.6|332.4|334.6|332.4|0
1648504520000|2022-03-28 21:55:20|334.47|332.27|334.47|332.27|334.47|332.27|334.47|332.27|0
1648504570000|2022-03-28 21:56:10|334.5|332.3|334.5|332.3|334.5|332.3|334.5|332.3|0
1648504580000|2022-03-28 21:56:20|334.47|332.27|334.47|332.27|334.47|332.27|334.47|332.27|0
1648504690000|2022-03-28 21:58:10|334.5|332.3|334.5|332.3|334.5|332.3|334.5|332.3|0
1648504700000|2022-03-28 21:58:20|334.54|332.34|334.54|332.34|334.54|332.34|334.54|332.34|0
1648504720000|2022-03-28 21:58:40|334.5|332.3|334.54|332.34|334.54|332.34|334.5|332.3|0
1648504730000|2022-03-28 21:58:50|334.7|332.5|334.7|332.5|334.7|332.5|334.7|332.5|0
1648504770000|2022-03-28 21:59:30|334.6|332.4|334.6|332.4|334.6|332.4|334.6|332.4|0
1648504780000|2022-03-28 21:59:40|334.7|332.5|334.67|332.47|334.7|332.5|334.64|332.44|0
1648504800000|2022-03-28 22:00:00|334.51|332.31|333.59|331.39|334.51|332.31|333.59|331.39|0
1648504810000|2022-03-28 22:00:10|333.82|331.62|333.48|331.28|333.94|331.74|333.48|331.28|0
1648504820000|2022-03-28 22:00:20|333.13|330.93|333.71|331.51|333.94|331.74|333.13|330.93|0
1648504830000|2022-03-28 22:00:30|333.48|331.28|333.36|331.16|333.48|331.28|333.36|331.16|0
1648504840000|2022-03-28 22:00:40|333.25|331.05|333.36|331.16|333.36|331.16|333.02|330.82|0
1648504850000|2022-03-28 22:00:50|333.13|330.93|333.25|331.05|333.48|331.28|333.13|330.93|0
1648504860000|2022-03-28 22:01:00|333.36|331.16|333.13|330.93|333.36|331.16|333.02|330.82|0
1648504870000|2022-03-28 22:01:10|333.02|330.82|332.9|330.7|333.02|330.82|332.79|330.59|0
1648504880000|2022-03-28 22:01:20|332.56|330.36|333.02|330.82|333.02|330.82|332.56|330.36|0
1648504890000|2022-03-28 22:01:30|332.9|330.7|333.02|330.82|333.02|330.82|332.9|330.7|0
1648504900000|2022-03-28 22:01:40|333.25|331.05|332.79|330.59|333.25|331.05|332.79|330.59|0
1648504910000|2022-03-28 22:01:50|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1648504920000|2022-03-28 22:02:00|332.79|330.59|332.79|330.59|332.79|330.59|332.79|330.59|0
1648504930000|2022-03-28 22:02:10|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1648504940000|2022-03-28 22:02:20|333.25|331.05|333.02|330.82|333.25|331.05|333.02|330.82|0
1648504950000|2022-03-28 22:02:30|333.25|331.05|333.02|330.82|333.25|331.05|333.02|330.82|0
1648504960000|2022-03-28 22:02:40|333.25|331.05|333.02|330.82|333.25|331.05|333.02|330.82|0
1648504980000|2022-03-28 22:03:00|332.79|330.59|332.79|330.59|332.79|330.59|332.79|330.59|0
1648504990000|2022-03-28 22:03:10|332.9|330.7|332.78|330.58|332.9|330.7|332.78|330.58|0
1648505000000|2022-03-28 22:03:20|332.67|330.47|332.78|330.58|332.78|330.58|332.67|330.47|0
1648505010000|2022-03-28 22:03:30|333.01|330.81|333.01|330.81|333.01|330.81|333.01|330.81|0
1648505020000|2022-03-28 22:03:40|332.78|330.58|332.55|330.35|332.78|330.58|332.55|330.35|0
1648505030000|2022-03-28 22:03:50|332.66|330.46|332.78|330.58|332.78|330.58|332.66|330.46|0
1648505050000|2022-03-28 22:04:10|332.66|330.46|332.55|330.35|332.66|330.46|332.55|330.35|0
1648505070000|2022-03-28 22:04:30|332.43|330.23|332.32|330.12|332.43|330.23|332.32|330.12|0
1648505080000|2022-03-28 22:04:40|332.55|330.35|332.43|330.23|332.55|330.35|332.32|330.12|0
1648505090000|2022-03-28 22:04:50|332.55|330.35|332.78|330.58|332.78|330.58|332.43|330.23|0
1648505100000|2022-03-28 22:05:00|332.55|330.35|332.55|330.35|332.55|330.35|332.55|330.35|0
1648505110000|2022-03-28 22:05:10|332.32|330.12|332.43|330.23|332.43|330.23|332.32|330.12|0
1648505120000|2022-03-28 22:05:20|332.55|330.35|332.78|330.58|332.78|330.58|332.55|330.35|0
1648505130000|2022-03-28 22:05:30|332.55|330.35|332.55|330.35|332.66|330.46|332.55|330.35|0
1648505140000|2022-03-28 22:05:40|332.66|330.46|332.78|330.58|332.78|330.58|332.66|330.46|0
1648505160000|2022-03-28 22:06:00|332.66|330.46|332.78|330.58|332.78|330.58|332.66|330.46|0
1648505170000|2022-03-28 22:06:10|332.55|330.35|332.66|330.46|332.66|330.46|332.55|330.35|0
1648505180000|2022-03-28 22:06:20|332.78|330.58|332.55|330.35|332.78|330.58|332.55|330.35|0
1648505210000|2022-03-28 22:06:50|332.32|330.12|332.55|330.35|332.55|330.35|332.32|330.12|0
1648505220000|2022-03-28 22:07:00|332.78|330.58|332.78|330.58|332.78|330.58|332.78|330.58|0
1648505240000|2022-03-28 22:07:20|332.55|330.35|332.66|330.46|332.66|330.46|332.55|330.35|0
1648505250000|2022-03-28 22:07:30|332.55|330.35|332.32|330.12|332.55|330.35|332.32|330.12|0
1648505260000|2022-03-28 22:07:40|332.55|330.35|332.55|330.35|332.55|330.35|332.55|330.35|0
1648505270000|2022-03-28 22:07:50|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1648505300000|2022-03-28 22:08:20|332.09|329.89|332.09|329.89|332.09|329.89|332.09|329.89|0
1648505320000|2022-03-28 22:08:40|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1648505330000|2022-03-28 22:08:50|332.55|330.35|332.55|330.35|332.55|330.35|332.55|330.35|0
1648505340000|2022-03-28 22:09:00|332.78|330.58|332.66|330.46|332.78|330.58|332.66|330.46|0
1648505350000|2022-03-28 22:09:10|332.78|330.58|332.78|330.58|332.78|330.58|332.78|330.58|0
1648505380000|2022-03-28 22:09:40|332.55|330.35|332.55|330.35|332.55|330.35|332.55|330.35|0
1648505390000|2022-03-28 22:09:50|332.66|330.46|332.55|330.35|332.66|330.46|332.55|330.35|0
1648505410000|2022-03-28 22:10:10|332.32|330.12|332.09|329.89|332.32|330.12|332.09|329.89|0
1648505430000|2022-03-28 22:10:30|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1648505450000|2022-03-28 22:10:50|332.09|329.89|332.09|329.89|332.09|329.89|332.09|329.89|0
1648505460000|2022-03-28 22:11:00|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1648505480000|2022-03-28 22:11:20|331.4|329.2|331.4|329.2|331.4|329.2|331.4|329.2|0
1648505490000|2022-03-28 22:11:30|331.17|328.97|331.17|328.97|331.17|328.97|331.17|328.97|0
1648505500000|2022-03-28 22:11:40|331.4|329.2|331.51|329.31|331.63|329.43|331.4|329.2|0
1648505510000|2022-03-28 22:11:50|331.63|329.43|331.63|329.43|331.63|329.43|331.63|329.43|0
1648505530000|2022-03-28 22:12:10|331.4|329.2|331.63|329.43|331.63|329.43|331.4|329.2|0
1648505560000|2022-03-28 22:12:40|331.74|329.54|331.74|329.54|331.74|329.54|331.74|329.54|0
1648505570000|2022-03-28 22:12:50|331.86|329.66|331.86|329.66|331.86|329.66|331.86|329.66|0
1648505590000|2022-03-28 22:13:10|331.74|329.54|331.63|329.43|331.74|329.54|331.63|329.43|0
1648505600000|2022-03-28 22:13:20|331.4|329.2|331.4|329.2|331.4|329.2|331.4|329.2|0
1648505610000|2022-03-28 22:13:30|331.28|329.08|331.4|329.2|331.63|329.43|331.28|329.08|0
1648505620000|2022-03-28 22:13:40|331.63|329.43|331.63|329.43|331.63|329.43|331.63|329.43|0
1648505650000|2022-03-28 22:14:10|331.86|329.66|331.63|329.43|331.86|329.66|331.63|329.43|0
1648505660000|2022-03-28 22:14:20|331.74|329.54|332.55|330.35|332.55|330.35|331.74|329.54|0
1648505670000|2022-03-28 22:14:30|332.43|330.23|332.55|330.35|332.55|330.35|332.43|330.23|0
1648505680000|2022-03-28 22:14:40|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1648505700000|2022-03-28 22:15:00|332.43|330.23|332.55|330.35|332.55|330.35|332.43|330.23|0
1648505710000|2022-03-28 22:15:10|332.78|330.58|332.66|330.46|332.78|330.58|332.55|330.35|0
1648505720000|2022-03-28 22:15:20|332.55|330.35|332.55|330.35|332.55|330.35|332.55|330.35|0
1648505760000|2022-03-28 22:16:00|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1648505770000|2022-03-28 22:16:10|332.55|330.35|332.55|330.35|332.55|330.35|332.55|330.35|0
1648505790000|2022-03-28 22:16:30|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1648505830000|2022-03-28 22:17:10|332.31|330.11|332.42|330.22|332.54|330.34|332.31|330.11|0
1648505840000|2022-03-28 22:17:20|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1648505860000|2022-03-28 22:17:40|332.54|330.34|332.42|330.22|332.54|330.34|332.42|330.22|0
1648505880000|2022-03-28 22:18:00|332.31|330.11|332.08|329.88|332.31|330.11|332.08|329.88|0
1648505890000|2022-03-28 22:18:10|331.85|329.65|331.96|329.76|332.08|329.88|331.85|329.65|0
1648505900000|2022-03-28 22:18:20|331.85|329.65|332.08|329.88|332.08|329.88|331.85|329.65|0
1648505910000|2022-03-28 22:18:30|332.19|329.99|332.08|329.88|332.19|329.99|332.08|329.88|0
1648505920000|2022-03-28 22:18:40|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1648505950000|2022-03-28 22:19:10|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1648505960000|2022-03-28 22:19:20|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1648505980000|2022-03-28 22:19:40|331.85|329.65|331.85|329.65|331.85|329.65|331.85|329.65|0
1648506000000|2022-03-28 22:20:00|331.96|329.76|332.08|329.88|332.08|329.88|331.96|329.76|0
1648506020000|2022-03-28 22:20:20|332.19|329.99|332.31|330.11|332.31|330.11|332.19|329.99|0
1648506040000|2022-03-28 22:20:40|332.42|330.22|332.54|330.34|332.54|330.34|332.42|330.22|0
1648506050000|2022-03-28 22:20:50|332.42|330.22|332.42|330.22|332.54|330.34|332.42|330.22|0
1648506060000|2022-03-28 22:21:00|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1648506090000|2022-03-28 22:21:30|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1648506100000|2022-03-28 22:21:40|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648506110000|2022-03-28 22:21:50|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1648506120000|2022-03-28 22:22:00|332.42|330.22|332.31|330.11|332.42|330.22|332.31|330.11|0
1648506150000|2022-03-28 22:22:30|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1648506160000|2022-03-28 22:22:40|332.19|329.99|332.08|329.88|332.19|329.99|332.08|329.88|0
1648506170000|2022-03-28 22:22:50|332.19|329.99|332.08|329.88|332.19|329.99|332.08|329.88|0
1648506180000|2022-03-28 22:23:00|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1648506190000|2022-03-28 22:23:10|332.08|329.88|332.19|329.99|332.19|329.99|332.08|329.88|0
1648506210000|2022-03-28 22:23:30|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1648506230000|2022-03-28 22:23:50|332.31|330.11|332.42|330.22|332.42|330.22|332.31|330.11|0
1648506240000|2022-03-28 22:24:00|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1648506280000|2022-03-28 22:24:40|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1648506320000|2022-03-28 22:25:20|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1648506330000|2022-03-28 22:25:30|332.31|330.11|332.19|329.99|332.31|330.11|332.19|329.99|0
1648506340000|2022-03-28 22:25:40|332.08|329.88|332.08|329.88|332.31|330.11|332.08|329.88|0
1648506450000|2022-03-28 22:27:30|331.96|329.76|332.08|329.88|332.08|329.88|331.96|329.76|0
1648506470000|2022-03-28 22:27:50|331.85|329.65|331.85|329.65|331.85|329.65|331.85|329.65|0
1648506480000|2022-03-28 22:28:00|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1648506510000|2022-03-28 22:28:30|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1648506520000|2022-03-28 22:28:40|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1648506560000|2022-03-28 22:29:20|331.85|329.65|331.85|329.65|331.85|329.65|331.85|329.65|0
1648506570000|2022-03-28 22:29:30|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1648506600000|2022-03-28 22:30:00|332.3|330.1|332.53|330.33|332.53|330.33|332.3|330.1|0
1648506610000|2022-03-28 22:30:10|332.76|330.56|333.45|331.25|333.68|331.48|332.76|330.56|0
1648506620000|2022-03-28 22:30:20|333.1|330.9|333.22|331.02|333.22|331.02|333.1|330.9|0
1648506630000|2022-03-28 22:30:30|333.33|331.13|333.45|331.25|333.45|331.25|333.33|331.13|0
1648506640000|2022-03-28 22:30:40|333.22|331.02|333.22|331.02|333.22|331.02|333.22|331.02|0
1648506650000|2022-03-28 22:30:50|332.99|330.79|333.22|331.02|333.22|331.02|332.99|330.79|0
1648506660000|2022-03-28 22:31:00|333.56|331.36|333.91|331.71|333.91|331.71|333.56|331.36|0
1648506670000|2022-03-28 22:31:10|334.48|332.28|334.25|332.05|334.48|332.28|334.25|332.05|0
1648506680000|2022-03-28 22:31:20|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648506690000|2022-03-28 22:31:30|333.91|331.71|333.91|331.71|333.91|331.71|333.68|331.48|0
1648506700000|2022-03-28 22:31:40|334.02|331.82|334.14|331.94|334.14|331.94|333.91|331.71|0
1648506710000|2022-03-28 22:31:50|334.37|332.17|334.37|332.17|334.37|332.17|334.37|332.17|0
1648506730000|2022-03-28 22:32:10|334.14|331.94|334.14|331.94|334.25|332.05|334.14|331.94|0
1648506740000|2022-03-28 22:32:20|334.02|331.82|333.91|331.71|334.02|331.82|333.91|331.71|0
1648506750000|2022-03-28 22:32:30|333.68|331.48|333.91|331.71|333.91|331.71|333.68|331.48|0
1648506760000|2022-03-28 22:32:40|333.79|331.59|333.91|331.71|333.91|331.71|333.79|331.59|0
1648506780000|2022-03-28 22:33:00|334.14|331.94|334.37|332.17|334.37|332.17|334.14|331.94|0
1648506790000|2022-03-28 22:33:10|334.14|331.94|333.68|331.48|334.14|331.94|333.68|331.48|0
1648506800000|2022-03-28 22:33:20|333.91|331.71|333.91|331.71|333.91|331.71|333.91|331.71|0
1648506820000|2022-03-28 22:33:40|334.14|331.94|333.91|331.71|334.14|331.94|333.91|331.71|0
1648506830000|2022-03-28 22:33:50|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1648506840000|2022-03-28 22:34:00|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1648506870000|2022-03-28 22:34:30|333.22|331.02|333.22|331.02|333.33|331.13|333.22|331.02|0
1648506900000|2022-03-28 22:35:00|332.87|330.67|333.45|331.25|333.45|331.25|332.87|330.67|0
1648506910000|2022-03-28 22:35:10|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1648506930000|2022-03-28 22:35:30|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1648506940000|2022-03-28 22:35:40|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1648506950000|2022-03-28 22:35:50|333.91|331.71|333.91|331.71|333.91|331.71|333.91|331.71|0
1648507000000|2022-03-28 22:36:40|333.79|331.59|333.79|331.59|333.79|331.59|333.79|331.59|0
1648507010000|2022-03-28 22:36:50|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1648507060000|2022-03-28 22:37:40|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1648507070000|2022-03-28 22:37:50|333.91|331.71|333.91|331.71|333.91|331.71|333.91|331.71|0
1648507080000|2022-03-28 22:38:00|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1648507100000|2022-03-28 22:38:20|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1648507160000|2022-03-28 22:39:20|333.56|331.36|333.45|331.25|333.56|331.36|333.45|331.25|0
1648507210000|2022-03-28 22:40:10|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1648507220000|2022-03-28 22:40:20|333.56|331.36|333.45|331.25|333.68|331.48|333.33|331.13|0
1648507230000|2022-03-28 22:40:30|333.33|331.13|333.22|331.02|333.45|331.25|333.22|331.02|0
1648507370000|2022-03-28 22:42:50|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1648507490000|2022-03-28 22:44:50|332.86|330.66|332.52|330.32|332.86|330.66|332.52|330.32|0
1648507500000|2022-03-28 22:45:00|332.75|330.55|333.44|331.24|333.44|331.24|332.75|330.55|0
1648507510000|2022-03-28 22:45:10|333.21|331.01|332.98|330.78|333.21|331.01|332.98|330.78|0
1648507530000|2022-03-28 22:45:30|332.75|330.55|332.75|330.55|332.75|330.55|332.75|330.55|0
1648507560000|2022-03-28 22:46:00|332.52|330.32|332.52|330.32|332.52|330.32|332.52|330.32|0
1648507570000|2022-03-28 22:46:10|332.63|330.43|332.75|330.55|332.75|330.55|332.63|330.43|0
1648507620000|2022-03-28 22:47:00|332.98|330.78|332.75|330.55|332.98|330.78|332.75|330.55|0
1648507640000|2022-03-28 22:47:20|332.98|330.78|332.98|330.78|332.98|330.78|332.98|330.78|0
1648507670000|2022-03-28 22:47:50|332.75|330.55|332.75|330.55|332.75|330.55|332.75|330.55|0
1648507680000|2022-03-28 22:48:00|332.98|330.78|332.98|330.78|332.98|330.78|332.98|330.78|0
1648507710000|2022-03-28 22:48:30|332.75|330.55|332.75|330.55|332.75|330.55|332.75|330.55|0
1648507740000|2022-03-28 22:49:00|332.98|330.78|332.98|330.78|332.98|330.78|332.98|330.78|0
1648507750000|2022-03-28 22:49:10|333.21|331.01|333.44|331.24|333.67|331.47|333.21|331.01|0
1648507760000|2022-03-28 22:49:20|333.32|331.12|333.32|331.12|333.32|331.12|333.32|331.12|0
1648507770000|2022-03-28 22:49:30|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1648507800000|2022-03-28 22:50:00|333.44|331.24|333.44|331.24|333.44|331.24|333.44|331.24|0
1648507810000|2022-03-28 22:50:10|333.67|331.47|333.67|331.47|333.67|331.47|333.67|331.47|0
1648507820000|2022-03-28 22:50:20|333.9|331.7|333.78|331.58|333.9|331.7|333.78|331.58|0
1648507830000|2022-03-28 22:50:30|333.67|331.47|333.67|331.47|333.67|331.47|333.67|331.47|0
1648507840000|2022-03-28 22:50:40|333.44|331.24|333.55|331.35|333.55|331.35|333.44|331.24|0
1648507850000|2022-03-28 22:50:50|333.44|331.24|333.44|331.24|333.44|331.24|333.44|331.24|0
1648507870000|2022-03-28 22:51:10|333.67|331.47|333.67|331.47|333.67|331.47|333.67|331.47|0
1648507880000|2022-03-28 22:51:20|333.9|331.7|334.01|331.81|334.01|331.81|333.9|331.7|0
1648507890000|2022-03-28 22:51:30|334.13|331.93|334.13|331.93|334.13|331.93|334.13|331.93|0
1648507910000|2022-03-28 22:51:50|333.9|331.7|333.67|331.47|333.9|331.7|333.67|331.47|0
1648507920000|2022-03-28 22:52:00|333.9|331.7|333.9|331.7|333.9|331.7|333.9|331.7|0
1648507930000|2022-03-28 22:52:10|333.67|331.47|333.67|331.47|333.67|331.47|333.67|331.47|0
1648507950000|2022-03-28 22:52:30|333.44|331.24|333.21|331.01|333.44|331.24|333.21|331.01|0
1648507960000|2022-03-28 22:52:40|333.44|331.24|332.98|330.78|333.44|331.24|332.98|330.78|0
1648507990000|2022-03-28 22:53:10|333.21|331.01|333.44|331.24|333.44|331.24|333.21|331.01|0
1648508000000|2022-03-28 22:53:20|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1648508020000|2022-03-28 22:53:40|332.98|330.78|332.98|330.78|332.98|330.78|332.75|330.55|0
1648508040000|2022-03-28 22:54:00|332.75|330.55|332.75|330.55|332.75|330.55|332.75|330.55|0
1648508060000|2022-03-28 22:54:20|332.52|330.32|332.52|330.32|332.52|330.32|332.52|330.32|0
1648508080000|2022-03-28 22:54:40|332.75|330.55|332.75|330.55|332.75|330.55|332.75|330.55|0
1648508100000|2022-03-28 22:55:00|332.98|330.78|333.09|330.89|333.09|330.89|332.98|330.78|0
1648508110000|2022-03-28 22:55:10|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1648508120000|2022-03-28 22:55:20|333.44|331.24|333.44|331.24|333.44|331.24|333.44|331.24|0
1648508150000|2022-03-28 22:55:50|333.67|331.47|333.55|331.35|333.67|331.47|333.44|331.24|0
1648508160000|2022-03-28 22:56:00|333.67|331.47|334.13|331.93|334.13|331.93|333.67|331.47|0
1648508170000|2022-03-28 22:56:10|333.9|331.7|333.67|331.47|333.9|331.7|333.67|331.47|0
1648508180000|2022-03-28 22:56:20|333.66|331.46|333.66|331.46|333.66|331.46|333.66|331.46|0
1648508190000|2022-03-28 22:56:30|333.89|331.69|333.89|331.69|333.89|331.69|333.89|331.69|0
1648508220000|2022-03-28 22:57:00|334.01|331.81|333.89|331.69|334.01|331.81|333.89|331.69|0
1648508230000|2022-03-28 22:57:10|334|331.8|334.12|331.92|334.12|331.92|334|331.8|0
1648508240000|2022-03-28 22:57:20|333.89|331.69|333.89|331.69|333.89|331.69|333.89|331.69|0
1648508280000|2022-03-28 22:58:00|333.66|331.46|333.66|331.46|333.66|331.46|333.66|331.46|0
1648508290000|2022-03-28 22:58:10|333.54|331.34|333.54|331.34|333.54|331.34|333.54|331.34|0
1648508300000|2022-03-28 22:58:20|333.43|331.23|333.43|331.23|333.43|331.23|333.43|331.23|0
1648508320000|2022-03-28 22:58:40|333.54|331.34|333.43|331.23|333.66|331.46|333.43|331.23|0
1648508340000|2022-03-28 22:59:00|333.54|331.34|333.66|331.46|333.66|331.46|333.54|331.34|0
1648508350000|2022-03-28 22:59:10|333.54|331.34|333.89|331.69|333.89|331.69|333.54|331.34|0
1648508360000|2022-03-28 22:59:20|333.66|331.46|333.66|331.46|333.66|331.46|333.66|331.46|0
1648508370000|2022-03-28 22:59:30|334.12|331.92|334.12|331.92|334.12|331.92|334|331.8|0
1648508380000|2022-03-28 22:59:40|334|331.8|334|331.8|334.12|331.92|333.89|331.69|0
1648508390000|2022-03-28 22:59:50|333.89|331.69|333.89|331.69|333.89|331.69|333.89|331.69|0
1648508400000|2022-03-28 23:00:00|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648508410000|2022-03-28 23:00:10|334.12|331.92|334.12|331.92|334.12|331.92|334.12|331.92|0
1648508420000|2022-03-28 23:00:20|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648508440000|2022-03-28 23:00:40|334.12|331.92|334.12|331.92|334.12|331.92|334.12|331.92|0
1648508460000|2022-03-28 23:01:00|334.81|332.61|334.81|332.61|334.81|332.61|334.58|332.38|0
1648508480000|2022-03-28 23:01:20|334.69|332.49|334.58|332.38|334.69|332.49|334.58|332.38|0
1648508490000|2022-03-28 23:01:30|334.81|332.61|334.81|332.61|334.81|332.61|334.81|332.61|0
1648508500000|2022-03-28 23:01:40|334.69|332.49|334.69|332.49|334.69|332.49|334.69|332.49|0
1648508510000|2022-03-28 23:01:50|334.81|332.61|334.58|332.38|334.81|332.61|334.58|332.38|0
1648508520000|2022-03-28 23:02:00|334.69|332.49|334.58|332.38|334.69|332.49|334.58|332.38|0
1648508540000|2022-03-28 23:02:20|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648508560000|2022-03-28 23:02:40|334.46|332.26|334.46|332.26|334.46|332.26|334.46|332.26|0
1648508570000|2022-03-28 23:02:50|334.58|332.38|334.58|332.38|334.58|332.38|334.58|332.38|0
1648508580000|2022-03-28 23:03:00|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648508590000|2022-03-28 23:03:10|334.12|331.92|334.12|331.92|334.12|331.92|334.12|331.92|0
1648508630000|2022-03-28 23:03:50|333.89|331.69|333.89|331.69|334.12|331.92|333.89|331.69|0
1648508650000|2022-03-28 23:04:10|334.12|331.92|334.12|331.92|334.12|331.92|334.12|331.92|0
1648508670000|2022-03-28 23:04:30|334.35|332.15|334.12|331.92|334.35|332.15|334.12|331.92|0
1648508710000|2022-03-28 23:05:10|334|331.8|334.12|331.92|334.12|331.92|334|331.8|0
1648508750000|2022-03-28 23:05:50|334|331.8|334.12|331.92|334.12|331.92|334|331.8|0
1648508780000|2022-03-28 23:06:20|334|331.8|334.12|331.92|334.12|331.92|334|331.8|0
1648508810000|2022-03-28 23:06:50|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648508820000|2022-03-28 23:07:00|334.81|332.61|334.58|332.38|334.81|332.61|334.58|332.38|0
1648508830000|2022-03-28 23:07:10|334.81|332.61|334.69|332.49|334.81|332.61|334.69|332.49|0
1648508840000|2022-03-28 23:07:20|334.58|332.38|334.58|332.38|334.58|332.38|334.58|332.38|0
1648508860000|2022-03-28 23:07:40|334.81|332.61|334.58|332.38|334.81|332.61|334.58|332.38|0
1648508880000|2022-03-28 23:08:00|334.35|332.15|334.12|331.92|334.35|332.15|334.12|331.92|0
1648508890000|2022-03-28 23:08:10|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648508920000|2022-03-28 23:08:40|334.12|331.92|334.12|331.92|334.12|331.92|334.12|331.92|0
1648508940000|2022-03-28 23:09:00|334.23|332.03|334.23|332.03|334.23|332.03|334.23|332.03|0
1648508950000|2022-03-28 23:09:10|334.35|332.15|334.58|332.38|334.58|332.38|334.35|332.15|0
1648508960000|2022-03-28 23:09:20|334.81|332.61|334.58|332.38|334.81|332.61|334.58|332.38|0
1648508970000|2022-03-28 23:09:30|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648509000000|2022-03-28 23:10:00|334.58|332.38|334.35|332.15|334.58|332.38|334.35|332.15|0
1648509020000|2022-03-28 23:10:20|334.34|332.14|334.34|332.14|334.34|332.14|334.34|332.14|0
1648509030000|2022-03-28 23:10:30|333.88|331.68|333.88|331.68|333.88|331.68|333.88|331.68|0
1648509110000|2022-03-28 23:11:50|334.11|331.91|334.11|331.91|334.11|331.91|334.11|331.91|0
1648509130000|2022-03-28 23:12:10|334.22|332.02|334.34|332.14|334.45|332.25|334.22|332.02|0
1648509140000|2022-03-28 23:12:20|334.45|332.25|334.34|332.14|334.45|332.25|334.34|332.14|0
1648509180000|2022-03-28 23:13:00|334.45|332.25|334.34|332.14|334.45|332.25|334.34|332.14|0
1648509200000|2022-03-28 23:13:20|333.99|331.79|334.11|331.91|334.11|331.91|333.88|331.68|0
1648509260000|2022-03-28 23:14:20|334.34|332.14|334.34|332.14|334.34|332.14|334.34|332.14|0
1648509280000|2022-03-28 23:14:40|333.88|331.68|333.88|331.68|333.88|331.68|333.88|331.68|0
1648509290000|2022-03-28 23:14:50|334.11|331.91|333.99|331.79|334.11|331.91|333.88|331.68|0
1648509300000|2022-03-28 23:15:00|333.88|331.68|334.34|332.14|334.34|332.14|333.88|331.68|0
1648509310000|2022-03-28 23:15:10|334.22|332.02|334.22|332.02|334.22|332.02|334.22|332.02|0
1648509320000|2022-03-28 23:15:20|334.34|332.14|334.34|332.14|334.34|332.14|334.34|332.14|0
1648509330000|2022-03-28 23:15:30|334.11|331.91|334.11|331.91|334.11|331.91|334.11|331.91|0
1648509360000|2022-03-28 23:16:00|333.88|331.68|333.88|331.68|333.88|331.68|333.88|331.68|0
1648509410000|2022-03-28 23:16:50|333.99|331.79|333.88|331.68|333.99|331.79|333.88|331.68|0
1648509460000|2022-03-28 23:17:40|333.65|331.45|333.65|331.45|333.65|331.45|333.65|331.45|0
1648509480000|2022-03-28 23:18:00|333.42|331.22|333.42|331.22|333.42|331.22|333.42|331.22|0
1648509550000|2022-03-28 23:19:10|333.3|331.1|332.96|330.76|333.3|331.1|332.96|330.76|0
1648509560000|2022-03-28 23:19:20|333.07|330.87|333.19|330.99|333.19|330.99|332.96|330.76|0
1648509570000|2022-03-28 23:19:30|333.42|331.22|333.42|331.22|333.42|331.22|333.42|331.22|0
1648509580000|2022-03-28 23:19:40|333.19|330.99|333.19|330.99|333.19|330.99|333.19|330.99|0
1648509620000|2022-03-28 23:20:20|333.42|331.22|333.42|331.22|333.42|331.22|333.42|331.22|0
1648509650000|2022-03-28 23:20:50|333.19|330.99|332.96|330.76|333.19|330.99|332.96|330.76|0
1648509670000|2022-03-28 23:21:10|332.73|330.53|332.73|330.53|332.73|330.53|332.73|330.53|0
1648509680000|2022-03-28 23:21:20|332.84|330.64|332.73|330.53|332.84|330.64|332.73|330.53|0
1648509690000|2022-03-28 23:21:30|332.61|330.41|332.73|330.53|332.73|330.53|332.61|330.41|0
1648509740000|2022-03-28 23:22:20|332.96|330.76|332.96|330.76|333.07|330.87|332.96|330.76|0
1648509750000|2022-03-28 23:22:30|332.95|330.75|332.95|330.75|332.95|330.75|332.95|330.75|0
1648509770000|2022-03-28 23:22:50|333.18|330.98|333.18|330.98|333.18|330.98|333.18|330.98|0
1648509780000|2022-03-28 23:23:00|333.41|331.21|333.41|331.21|333.41|331.21|333.41|331.21|0
1648509800000|2022-03-28 23:23:20|333.29|331.09|333.29|331.09|333.29|331.09|333.29|331.09|0
1648509810000|2022-03-28 23:23:30|333.41|331.21|333.41|331.21|333.41|331.21|333.41|331.21|0
1648509820000|2022-03-28 23:23:40|333.29|331.09|333.29|331.09|333.29|331.09|333.29|331.09|0
1648509840000|2022-03-28 23:24:00|333.41|331.21|333.41|331.21|333.41|331.21|333.29|331.09|0
1648509860000|2022-03-28 23:24:20|333.29|331.09|333.18|330.98|333.41|331.21|333.18|330.98|0
1648509870000|2022-03-28 23:24:30|333.29|331.09|333.41|331.21|333.41|331.21|333.29|331.09|0
1648509900000|2022-03-28 23:25:00|333.87|331.67|333.64|331.44|333.87|331.67|333.64|331.44|0
1648509920000|2022-03-28 23:25:20|333.87|331.67|333.87|331.67|333.87|331.67|333.87|331.67|0
1648509950000|2022-03-28 23:25:50|333.64|331.44|333.52|331.32|333.64|331.44|333.52|331.32|0
1648509960000|2022-03-28 23:26:00|333.41|331.21|333.18|330.98|333.41|331.21|333.18|330.98|0
1648509970000|2022-03-28 23:26:10|333.06|330.86|332.95|330.75|333.06|330.86|332.95|330.75|0
1648509990000|2022-03-28 23:26:30|333.06|330.86|333.18|330.98|333.18|330.98|333.06|330.86|0
1648510020000|2022-03-28 23:27:00|332.95|330.75|332.95|330.75|332.95|330.75|332.95|330.75|0
1648510040000|2022-03-28 23:27:20|333.06|330.86|333.18|330.98|333.18|330.98|333.06|330.86|0
1648510070000|2022-03-28 23:27:50|333.41|331.21|333.41|331.21|333.41|331.21|333.41|331.21|0
1648510090000|2022-03-28 23:28:10|333.64|331.44|333.64|331.44|333.64|331.44|333.64|331.44|0
1648510100000|2022-03-28 23:28:20|333.41|331.21|333.64|331.44|333.64|331.44|333.41|331.21|0
1648510120000|2022-03-28 23:28:40|333.87|331.67|334.1|331.9|334.1|331.9|333.87|331.67|0
1648510130000|2022-03-28 23:28:50|333.87|331.67|333.87|331.67|333.87|331.67|333.87|331.67|0
1648510160000|2022-03-28 23:29:20|334.1|331.9|334.1|331.9|334.1|331.9|334.1|331.9|0
1648510170000|2022-03-28 23:29:30|334.44|332.24|334.56|332.36|334.56|332.36|334.44|332.24|0
1648510180000|2022-03-28 23:29:40|334.79|332.59|334.79|332.59|334.79|332.59|334.79|332.59|0
1648510200000|2022-03-28 23:30:00|335.48|333.28|335.25|333.05|335.48|333.28|335.25|333.05|0
1648510210000|2022-03-28 23:30:10|335.02|332.82|335.25|333.05|335.25|333.05|335.02|332.82|0
1648510220000|2022-03-28 23:30:20|335.13|332.93|335.02|332.82|335.13|332.93|335.02|332.82|0
1648510230000|2022-03-28 23:30:30|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510240000|2022-03-28 23:30:40|335.94|333.74|335.94|333.74|335.94|333.74|335.94|333.74|0
1648510250000|2022-03-28 23:30:50|335.71|333.51|335.71|333.51|335.71|333.51|335.71|333.51|0
1648510260000|2022-03-28 23:31:00|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510270000|2022-03-28 23:31:10|335.02|332.82|334.79|332.59|335.02|332.82|334.79|332.59|0
1648510280000|2022-03-28 23:31:20|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510290000|2022-03-28 23:31:30|335.13|332.93|335.02|332.82|335.13|332.93|335.02|332.82|0
1648510300000|2022-03-28 23:31:40|334.79|332.59|334.56|332.36|334.79|332.59|334.56|332.36|0
1648510330000|2022-03-28 23:32:10|334.67|332.47|334.67|332.47|334.67|332.47|334.56|332.36|0
1648510340000|2022-03-28 23:32:20|334.56|332.36|334.79|332.59|334.79|332.59|334.56|332.36|0
1648510360000|2022-03-28 23:32:40|334.9|332.7|334.79|332.59|334.9|332.7|334.79|332.59|0
1648510380000|2022-03-28 23:33:00|334.67|332.47|334.79|332.59|334.79|332.59|334.67|332.47|0
1648510410000|2022-03-28 23:33:30|334.67|332.47|334.56|332.36|334.67|332.47|334.56|332.36|0
1648510430000|2022-03-28 23:33:50|334.33|332.13|334.33|332.13|334.33|332.13|334.33|332.13|0
1648510440000|2022-03-28 23:34:00|334.56|332.36|335.02|332.82|335.02|332.82|334.56|332.36|0
1648510450000|2022-03-28 23:34:10|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510460000|2022-03-28 23:34:20|335.48|333.28|335.48|333.28|335.48|333.28|335.48|333.28|0
1648510470000|2022-03-28 23:34:30|335.71|333.51|335.25|333.05|335.71|333.51|335.25|333.05|0
1648510480000|2022-03-28 23:34:40|335.02|332.82|335.02|332.82|335.02|332.82|335.02|332.82|0
1648510490000|2022-03-28 23:34:50|334.79|332.59|335.02|332.82|335.02|332.82|334.79|332.59|0
1648510540000|2022-03-28 23:35:40|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510550000|2022-03-28 23:35:50|335.36|333.16|335.36|333.16|335.36|333.16|335.36|333.16|0
1648510560000|2022-03-28 23:36:00|335.48|333.28|335.25|333.05|335.48|333.28|335.25|333.05|0
1648510580000|2022-03-28 23:36:20|335.48|333.28|335.48|333.28|335.48|333.28|335.25|333.05|0
1648510590000|2022-03-28 23:36:30|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510600000|2022-03-28 23:36:40|335.48|333.28|335.48|333.28|335.48|333.28|335.48|333.28|0
1648510610000|2022-03-28 23:36:50|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510630000|2022-03-28 23:37:10|335.48|333.28|335.48|333.28|335.48|333.28|335.48|333.28|0
1648510640000|2022-03-28 23:37:20|335.25|333.05|335.48|333.28|335.48|333.28|335.25|333.05|0
1648510650000|2022-03-28 23:37:30|335.25|333.05|335.13|332.93|335.25|333.05|335.13|332.93|0
1648510660000|2022-03-28 23:37:40|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648510700000|2022-03-28 23:38:20|335.48|333.28|335.48|333.28|335.48|333.28|335.48|333.28|0
1648510710000|2022-03-28 23:38:30|335.59|333.39|335.59|333.39|335.59|333.39|335.59|333.39|0
1648510720000|2022-03-28 23:38:40|335.71|333.51|335.48|333.28|335.71|333.51|335.48|333.28|0
1648510760000|2022-03-28 23:39:20|335.24|333.04|335.24|333.04|335.24|333.04|335.24|333.04|0
1648510770000|2022-03-28 23:39:30|335.48|333.28|335.47|333.27|335.48|333.28|335.47|333.27|0
1648510780000|2022-03-28 23:39:40|335.24|333.04|335.24|333.04|335.24|333.04|335.24|333.04|0
1648510800000|2022-03-28 23:40:00|335.35|333.15|335.24|333.04|335.35|333.15|335.24|333.04|0
1648510820000|2022-03-28 23:40:20|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648510850000|2022-03-28 23:40:50|335.24|333.04|335.24|333.04|335.24|333.04|335.12|332.92|0
1648510910000|2022-03-28 23:41:50|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648510920000|2022-03-28 23:42:00|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648510930000|2022-03-28 23:42:10|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648510970000|2022-03-28 23:42:50|335.24|333.04|335.47|333.27|335.47|333.27|335.24|333.04|0
1648510990000|2022-03-28 23:43:10|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648511000000|2022-03-28 23:43:20|335.93|333.73|335.93|333.73|336.16|333.96|335.93|333.73|0
1648511010000|2022-03-28 23:43:30|336.16|333.96|336.16|333.96|336.16|333.96|336.16|333.96|0
1648511020000|2022-03-28 23:43:40|335.93|333.73|335.93|333.73|335.93|333.73|335.93|333.73|0
1648511030000|2022-03-28 23:43:50|336.04|333.84|335.93|333.73|336.16|333.96|335.93|333.73|0
1648511040000|2022-03-28 23:44:00|336.04|333.84|336.16|333.96|336.16|333.96|336.04|333.84|0
1648511060000|2022-03-28 23:44:20|336.39|334.19|336.39|334.19|336.39|334.19|336.27|334.07|0
1648511070000|2022-03-28 23:44:30|336.16|333.96|336.16|333.96|336.16|333.96|336.16|333.96|0
1648511110000|2022-03-28 23:45:10|335.93|333.73|335.7|333.5|335.93|333.73|335.7|333.5|0
1648511120000|2022-03-28 23:45:20|335.47|333.27|335.47|333.27|335.58|333.38|335.47|333.27|0
1648511130000|2022-03-28 23:45:30|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648511150000|2022-03-28 23:45:50|335.47|333.27|335.47|333.27|335.7|333.5|335.47|333.27|0
1648511160000|2022-03-28 23:46:00|335.24|333.04|335.24|333.04|335.24|333.04|335.24|333.04|0
1648511170000|2022-03-28 23:46:10|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648511200000|2022-03-28 23:46:40|335.24|333.04|335.01|332.81|335.24|333.04|335.01|332.81|0
1648511240000|2022-03-28 23:47:20|335.24|333.04|335.47|333.27|335.47|333.27|335.24|333.04|0
1648511260000|2022-03-28 23:47:40|335.24|333.04|335.24|333.04|335.24|333.04|335.24|333.04|0
1648511280000|2022-03-28 23:48:00|335.47|333.27|335.47|333.27|335.47|333.27|335.47|333.27|0
1648511290000|2022-03-28 23:48:10|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648511320000|2022-03-28 23:48:40|335.47|333.27|335.47|333.27|335.47|333.27|335.47|333.27|0
1648511330000|2022-03-28 23:48:50|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648511350000|2022-03-28 23:49:10|335.47|333.27|335.24|333.04|335.47|333.27|335.24|333.04|0
1648511360000|2022-03-28 23:49:20|335.01|332.81|334.78|332.58|335.01|332.81|334.78|332.58|0
1648511370000|2022-03-28 23:49:30|335.01|332.81|335.01|332.81|335.01|332.81|335.01|332.81|0
1648511380000|2022-03-28 23:49:40|335.12|332.92|335.01|332.81|335.24|333.04|335.01|332.81|0
1648511390000|2022-03-28 23:49:50|335.12|332.92|335.01|332.81|335.12|332.92|335.01|332.81|0
1648511400000|2022-03-28 23:50:00|335.12|332.92|335.12|332.92|335.12|332.92|335.12|332.92|0
1648511410000|2022-03-28 23:50:10|335.01|332.81|335.01|332.81|335.12|332.92|335.01|332.81|0
1648511420000|2022-03-28 23:50:20|334.78|332.58|335.01|332.81|335.01|332.81|334.78|332.58|0
1648511430000|2022-03-28 23:50:30|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648511440000|2022-03-28 23:50:40|334.78|332.58|334.55|332.35|334.78|332.58|334.55|332.35|0
1648511450000|2022-03-28 23:50:50|334.54|332.34|334.54|332.34|334.54|332.34|334.54|332.34|0
1648511490000|2022-03-28 23:51:30|334.08|331.88|334.08|331.88|334.31|332.11|334.08|331.88|0
1648511500000|2022-03-28 23:51:40|333.62|331.42|333.85|331.65|333.85|331.65|333.62|331.42|0
1648511510000|2022-03-28 23:51:50|333.73|331.53|333.85|331.65|333.85|331.65|333.73|331.53|0
1648511520000|2022-03-28 23:52:00|333.62|331.42|333.85|331.65|333.85|331.65|333.62|331.42|0
1648511530000|2022-03-28 23:52:10|333.62|331.42|333.85|331.65|333.85|331.65|333.62|331.42|0
1648511540000|2022-03-28 23:52:20|333.62|331.42|333.62|331.42|333.62|331.42|333.62|331.42|0
1648511550000|2022-03-28 23:52:30|333.85|331.65|334.08|331.88|334.08|331.88|333.85|331.65|0
1648511560000|2022-03-28 23:52:40|333.85|331.65|333.62|331.42|333.85|331.65|333.62|331.42|0
1648511580000|2022-03-28 23:53:00|333.39|331.19|333.39|331.19|333.39|331.19|333.39|331.19|0
1648511590000|2022-03-28 23:53:10|333.16|330.96|333.39|331.19|333.39|331.19|333.16|330.96|0
1648511600000|2022-03-28 23:53:20|333.62|331.42|333.62|331.42|333.62|331.42|333.62|331.42|0
1648511610000|2022-03-28 23:53:30|333.85|331.65|333.85|331.65|333.85|331.65|333.85|331.65|0
1648511630000|2022-03-28 23:53:50|333.96|331.76|333.96|331.76|333.96|331.76|333.96|331.76|0
1648511640000|2022-03-28 23:54:00|333.73|331.53|333.39|331.19|333.73|331.53|333.39|331.19|0
1648511650000|2022-03-28 23:54:10|333.16|330.96|333.04|330.84|333.16|330.96|333.04|330.84|0
1648511660000|2022-03-28 23:54:20|332.93|330.73|333.16|330.96|333.16|330.96|332.93|330.73|0
1648511710000|2022-03-28 23:55:10|332.93|330.73|333.16|330.96|333.16|330.96|332.93|330.73|0
1648511730000|2022-03-28 23:55:30|332.93|330.73|332.93|330.73|332.93|330.73|332.93|330.73|0
1648511760000|2022-03-28 23:56:00|332.7|330.5|332.93|330.73|332.93|330.73|332.7|330.5|0
1648511780000|2022-03-28 23:56:20|333.16|330.96|333.16|330.96|333.16|330.96|333.16|330.96|0
1648511790000|2022-03-28 23:56:30|332.93|330.73|332.93|330.73|332.93|330.73|332.93|330.73|0
1648511800000|2022-03-28 23:56:40|333.04|330.84|333.16|330.96|333.16|330.96|333.04|330.84|0
1648511810000|2022-03-28 23:56:50|333.39|331.19|333.27|331.07|333.39|331.19|333.16|330.96|0
1648511820000|2022-03-28 23:57:00|333.39|331.19|332.93|330.73|333.39|331.19|332.93|330.73|0
1648511840000|2022-03-28 23:57:20|333.16|330.96|333.27|331.07|333.27|331.07|333.16|330.96|0
1648511850000|2022-03-28 23:57:30|333.16|330.96|333.27|331.07|333.27|331.07|333.16|330.96|0
1648511860000|2022-03-28 23:57:40|333.39|331.19|333.39|331.19|333.39|331.19|333.39|331.19|0
1648511900000|2022-03-28 23:58:20|333.16|330.96|333.16|330.96|333.16|330.96|333.16|330.96|0
1648511910000|2022-03-28 23:58:30|332.93|330.73|332.93|330.73|332.93|330.73|332.93|330.73|0
1648511920000|2022-03-28 23:58:40|332.81|330.61|332.81|330.61|332.81|330.61|332.81|330.61|0
1648511930000|2022-03-28 23:58:50|332.93|330.73|332.93|330.73|332.93|330.73|332.93|330.73|0
1648511950000|2022-03-28 23:59:10|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1648511960000|2022-03-28 23:59:20|332.93|330.73|332.93|330.73|332.93|330.73|332.93|330.73|0
1648511980000|2022-03-28 23:59:40|332.7|330.5|332.93|330.73|332.93|330.73|332.7|330.5|0
1648511990000|2022-03-28 23:59:50|332.7|330.5|332.93|330.73|332.93|330.73|332.7|330.5|0
1648512000000|2022-03-29 00:00:00|333.39|331.19|332.93|330.73|333.39|331.19|332.7|330.5|0
1648512010000|2022-03-29 00:00:10|332.7|330.5|332.93|330.73|332.93|330.73|332.7|330.5|0
1648512020000|2022-03-29 00:00:20|333.39|331.19|332.93|330.73|333.39|331.19|332.93|330.73|0
1648512030000|2022-03-29 00:00:30|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1648512040000|2022-03-29 00:00:40|332.93|330.73|332.7|330.5|333.04|330.84|332.7|330.5|0
1648512050000|2022-03-29 00:00:50|332.93|330.73|333.16|330.96|333.16|330.96|332.93|330.73|0
1648512060000|2022-03-29 00:01:00|333.39|331.19|333.39|331.19|333.39|331.19|333.39|331.19|0
1648512070000|2022-03-29 00:01:10|333.16|330.96|333.04|330.84|333.16|330.96|332.93|330.73|0
1648512080000|2022-03-29 00:01:20|332.93|330.73|332.47|330.27|332.93|330.73|332.24|330.04|0
1648512090000|2022-03-29 00:01:30|332.7|330.5|332.81|330.61|332.81|330.61|332.7|330.5|0
1648512100000|2022-03-29 00:01:40|332.93|330.73|333.16|330.96|333.16|330.96|332.93|330.73|0
1648512110000|2022-03-29 00:01:50|333.39|331.19|333.62|331.42|333.85|331.65|333.39|331.19|0
1648512120000|2022-03-29 00:02:00|333.39|331.19|332.93|330.73|333.62|331.42|332.7|330.5|0
1648512130000|2022-03-29 00:02:10|332.7|330.5|332.93|330.73|332.93|330.73|332.7|330.5|0
1648512140000|2022-03-29 00:02:20|332.69|330.49|332.92|330.72|332.92|330.72|332.69|330.49|0
1648512150000|2022-03-29 00:02:30|333.04|330.84|332.92|330.72|333.15|330.95|332.92|330.72|0
1648512160000|2022-03-29 00:02:40|332.69|330.49|332.23|330.03|332.69|330.49|332|329.8|0
1648512170000|2022-03-29 00:02:50|332|329.8|332|329.8|332.23|330.03|332|329.8|0
1648512180000|2022-03-29 00:03:00|332.69|330.49|332.23|330.03|332.69|330.49|332.23|330.03|0
1648512190000|2022-03-29 00:03:10|332|329.8|332|329.8|332|329.8|332|329.8|0
1648512200000|2022-03-29 00:03:20|332.23|330.03|331.77|329.57|332.23|330.03|331.77|329.57|0
1648512210000|2022-03-29 00:03:30|332|329.8|332|329.8|332|329.8|332|329.8|0
1648512230000|2022-03-29 00:03:50|331.77|329.57|331.77|329.57|332|329.8|331.77|329.57|0
1648512240000|2022-03-29 00:04:00|332|329.8|332|329.8|332|329.8|332|329.8|0
1648512250000|2022-03-29 00:04:10|331.88|329.68|331.88|329.68|331.88|329.68|331.88|329.68|0
1648512260000|2022-03-29 00:04:20|331.77|329.57|331.65|329.45|331.77|329.57|331.65|329.45|0
1648512270000|2022-03-29 00:04:30|331.54|329.34|331.54|329.34|331.54|329.34|331.54|329.34|0
1648512280000|2022-03-29 00:04:40|331.65|329.45|331.77|329.57|331.77|329.57|331.65|329.45|0
1648512290000|2022-03-29 00:04:50|331.88|329.68|332|329.8|332|329.8|331.77|329.57|0
1648512300000|2022-03-29 00:05:00|331.77|329.57|331.88|329.68|331.88|329.68|331.77|329.57|0
1648512310000|2022-03-29 00:05:10|331.77|329.57|331.77|329.57|332|329.8|331.77|329.57|0
1648512320000|2022-03-29 00:05:20|331.88|329.68|331.77|329.57|331.88|329.68|331.77|329.57|0
1648512330000|2022-03-29 00:05:30|331.54|329.34|331.54|329.34|331.54|329.34|331.54|329.34|0
1648512340000|2022-03-29 00:05:40|331.31|329.11|331.54|329.34|331.54|329.34|331.31|329.11|0
1648512360000|2022-03-29 00:06:00|331.31|329.11|331.08|328.88|331.31|329.11|331.08|328.88|0
1648512380000|2022-03-29 00:06:20|331.31|329.11|331.31|329.11|331.31|329.11|331.31|329.11|0
1648512420000|2022-03-29 00:07:00|331.54|329.34|331.54|329.34|331.54|329.34|331.54|329.34|0
1648512430000|2022-03-29 00:07:10|331.77|329.57|332|329.8|332|329.8|331.77|329.57|0
1648512450000|2022-03-29 00:07:30|331.77|329.57|331.77|329.57|331.77|329.57|331.77|329.57|0
1648512470000|2022-03-29 00:07:50|331.65|329.45|331.65|329.45|331.65|329.45|331.65|329.45|0
1648512480000|2022-03-29 00:08:00|331.77|329.57|331.77|329.57|331.77|329.57|331.77|329.57|0
1648512510000|2022-03-29 00:08:30|331.65|329.45|331.77|329.57|331.77|329.57|331.65|329.45|0
1648512530000|2022-03-29 00:08:50|331.54|329.34|331.77|329.57|331.77|329.57|331.54|329.34|0
1648512540000|2022-03-29 00:09:00|331.54|329.34|331.77|329.57|331.77|329.57|331.54|329.34|0
1648512550000|2022-03-29 00:09:10|331.54|329.34|331.54|329.34|331.54|329.34|331.54|329.34|0
1648512560000|2022-03-29 00:09:20|331.65|329.45|331.77|329.57|331.77|329.57|331.65|329.45|0
1648512570000|2022-03-29 00:09:30|332|329.8|332|329.8|332|329.8|332|329.8|0
1648512590000|2022-03-29 00:09:50|331.77|329.57|331.77|329.57|331.77|329.57|331.77|329.57|0
1648512610000|2022-03-29 00:10:10|331.88|329.68|332|329.8|332|329.8|331.88|329.68|0
1648512620000|2022-03-29 00:10:20|331.77|329.57|331.77|329.57|331.77|329.57|331.77|329.57|0
1648512630000|2022-03-29 00:10:30|331.65|329.45|331.77|329.57|331.77|329.57|331.54|329.34|0
1648512640000|2022-03-29 00:10:40|331.54|329.34|331.54|329.34|331.54|329.34|331.54|329.34|0
1648512650000|2022-03-29 00:10:50|331.77|329.57|331.77|329.57|331.77|329.57|331.77|329.57|0
1648512680000|2022-03-29 00:11:20|331.54|329.34|331.54|329.34|331.54|329.34|331.54|329.34|0
1648512700000|2022-03-29 00:11:40|331.65|329.45|331.54|329.34|331.77|329.57|331.54|329.34|0
1648512710000|2022-03-29 00:11:50|331.31|329.11|331.31|329.11|331.31|329.11|331.31|329.11|0
1648512760000|2022-03-29 00:12:40|331.08|328.88|331.08|328.88|331.08|328.88|331.08|328.88|0
1648512770000|2022-03-29 00:12:50|330.85|328.65|330.62|328.42|330.85|328.65|330.62|328.42|0
1648512780000|2022-03-29 00:13:00|330.85|328.65|330.85|328.65|331.08|328.88|330.85|328.65|0
1648512790000|2022-03-29 00:13:10|331.08|328.88|330.85|328.65|331.08|328.88|330.85|328.65|0
1648512820000|2022-03-29 00:13:40|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1648512830000|2022-03-29 00:13:50|330.85|328.65|330.85|328.65|330.85|328.65|330.85|328.65|0
1648512840000|2022-03-29 00:14:00|330.62|328.42|331.08|328.88|331.08|328.88|330.62|328.42|0
1648512850000|2022-03-29 00:14:10|331.31|329.11|331.31|329.11|331.31|329.11|331.31|329.11|0
1648512860000|2022-03-29 00:14:20|331.54|329.34|331.65|329.45|331.65|329.45|331.54|329.34|0
1648512870000|2022-03-29 00:14:30|331.54|329.34|331.54|329.34|331.54|329.34|331.54|329.34|0
1648512890000|2022-03-29 00:14:50|331.31|329.11|331.54|329.34|331.54|329.34|331.31|329.11|0
1648512900000|2022-03-29 00:15:00|331.31|329.11|331.54|329.34|331.54|329.34|331.31|329.11|0
1648512910000|2022-03-29 00:15:10|331.31|329.11|331.54|329.34|331.54|329.34|331.31|329.11|0
1648512930000|2022-03-29 00:15:30|331.77|329.57|331.77|329.57|331.99|329.79|331.77|329.57|0
1648512940000|2022-03-29 00:15:40|331.76|329.56|331.99|329.79|331.99|329.79|331.76|329.56|0
1648512950000|2022-03-29 00:15:50|331.76|329.56|331.76|329.56|331.76|329.56|331.76|329.56|0
1648512960000|2022-03-29 00:16:00|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1648512980000|2022-03-29 00:16:20|331.87|329.67|331.99|329.79|331.99|329.79|331.76|329.56|0
1648513010000|2022-03-29 00:16:50|331.87|329.67|331.99|329.79|331.99|329.79|331.87|329.67|0
1648513020000|2022-03-29 00:17:00|331.76|329.56|331.99|329.79|331.99|329.79|331.76|329.56|0
1648513030000|2022-03-29 00:17:10|331.87|329.67|331.87|329.67|331.87|329.67|331.87|329.67|0
1648513040000|2022-03-29 00:17:20|331.99|329.79|331.99|329.79|331.99|329.79|331.76|329.56|0
1648513050000|2022-03-29 00:17:30|331.53|329.33|331.3|329.1|331.53|329.33|331.3|329.1|0
1648513060000|2022-03-29 00:17:40|330.95|328.75|331.07|328.87|331.07|328.87|330.84|328.64|0
1648513070000|2022-03-29 00:17:50|331.3|329.1|331.3|329.1|331.3|329.1|331.3|329.1|0
1648513080000|2022-03-29 00:18:00|331.53|329.33|331.53|329.33|331.53|329.33|331.53|329.33|0
1648513090000|2022-03-29 00:18:10|331.3|329.1|331.41|329.21|331.53|329.33|331.3|329.1|0
1648513100000|2022-03-29 00:18:20|331.53|329.33|331.76|329.56|331.76|329.56|331.53|329.33|0
1648513110000|2022-03-29 00:18:30|331.53|329.33|331.53|329.33|331.53|329.33|331.53|329.33|0
1648513120000|2022-03-29 00:18:40|331.99|329.79|331.76|329.56|331.99|329.79|331.53|329.33|0
1648513130000|2022-03-29 00:18:50|331.53|329.33|331.53|329.33|331.53|329.33|331.53|329.33|0
1648513140000|2022-03-29 00:19:00|331.41|329.21|331.53|329.33|331.53|329.33|331.41|329.21|0
1648513150000|2022-03-29 00:19:10|331.3|329.1|331.3|329.1|331.3|329.1|331.3|329.1|0
1648513160000|2022-03-29 00:19:20|331.18|328.98|331.07|328.87|331.18|328.98|331.07|328.87|0
1648513170000|2022-03-29 00:19:30|331.3|329.1|331.18|328.98|331.3|329.1|331.18|328.98|0
1648513180000|2022-03-29 00:19:40|331.3|329.1|331.07|328.87|331.3|329.1|331.07|328.87|0
1648513190000|2022-03-29 00:19:50|331.3|329.1|331.3|329.1|331.3|329.1|331.3|329.1|0
1648513200000|2022-03-29 00:20:00|331.07|328.87|331.18|328.98|331.18|328.98|331.07|328.87|0
1648513210000|2022-03-29 00:20:10|331.3|329.1|331.53|329.33|331.53|329.33|331.3|329.1|0
1648513220000|2022-03-29 00:20:20|331.64|329.44|331.76|329.56|331.76|329.56|331.64|329.44|0
1648513230000|2022-03-29 00:20:30|331.64|329.44|331.53|329.33|331.64|329.44|331.53|329.33|0
1648513250000|2022-03-29 00:20:50|331.64|329.44|331.53|329.33|331.64|329.44|331.53|329.33|0
1648513260000|2022-03-29 00:21:00|331.76|329.56|331.76|329.56|331.76|329.56|331.76|329.56|0
1648513270000|2022-03-29 00:21:10|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1648513340000|2022-03-29 00:22:20|331.76|329.56|331.76|329.56|331.76|329.56|331.76|329.56|0
1648513350000|2022-03-29 00:22:30|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1648513380000|2022-03-29 00:23:00|331.76|329.56|331.76|329.56|331.76|329.56|331.76|329.56|0
1648513410000|2022-03-29 00:23:30|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1648513490000|2022-03-29 00:24:50|331.76|329.56|331.76|329.56|331.76|329.56|331.76|329.56|0
1648513500000|2022-03-29 00:25:00|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1648513520000|2022-03-29 00:25:20|331.76|329.56|331.76|329.56|331.76|329.56|331.76|329.56|0
1648513540000|2022-03-29 00:25:40|331.53|329.33|331.53|329.33|331.53|329.33|331.53|329.33|0
1648513550000|2022-03-29 00:25:50|331.3|329.1|331.53|329.33|331.53|329.33|331.3|329.1|0
1648513560000|2022-03-29 00:26:00|331.3|329.1|331.3|329.1|331.3|329.1|331.3|329.1|0
1648513570000|2022-03-29 00:26:10|331.07|328.87|331.3|329.1|331.3|329.1|331.07|328.87|0
1648513600000|2022-03-29 00:26:40|331.53|329.33|331.53|329.33|331.53|329.33|331.53|329.33|0
1648513620000|2022-03-29 00:27:00|331.3|329.1|331.3|329.1|331.3|329.1|331.3|329.1|0
1648513650000|2022-03-29 00:27:30|331.07|328.87|331.07|328.87|331.07|328.87|331.07|328.87|0
1648513660000|2022-03-29 00:27:40|331.3|329.1|331.3|329.1|331.3|329.1|331.3|329.1|0
1648513680000|2022-03-29 00:28:00|331.53|329.33|331.53|329.33|331.53|329.33|331.53|329.33|0
1648513690000|2022-03-29 00:28:10|331.76|329.56|331.87|329.67|331.87|329.67|331.76|329.56|0
1648513700000|2022-03-29 00:28:20|331.76|329.56|331.99|329.79|331.99|329.79|331.76|329.56|0
1648513710000|2022-03-29 00:28:30|331.87|329.67|331.87|329.67|331.87|329.67|331.87|329.67|0
1648513720000|2022-03-29 00:28:40|331.99|329.79|331.98|329.78|331.99|329.79|331.98|329.78|0
1648513750000|2022-03-29 00:29:10|331.75|329.55|331.75|329.55|331.75|329.55|331.75|329.55|0
1648513770000|2022-03-29 00:29:30|331.52|329.32|331.52|329.32|331.52|329.32|331.52|329.32|0
1648513780000|2022-03-29 00:29:40|331.4|329.2|331.29|329.09|331.4|329.2|331.29|329.09|0
1648513790000|2022-03-29 00:29:50|331.63|329.43|331.52|329.32|331.63|329.43|331.52|329.32|0
1648513800000|2022-03-29 00:30:00|331.75|329.55|331.75|329.55|331.75|329.55|331.63|329.43|0
1648513810000|2022-03-29 00:30:10|331.63|329.43|331.75|329.55|331.75|329.55|331.63|329.43|0
1648513820000|2022-03-29 00:30:20|331.63|329.43|331.63|329.43|331.63|329.43|331.63|329.43|0
1648513830000|2022-03-29 00:30:30|331.52|329.32|331.52|329.32|331.52|329.32|331.52|329.32|0
1648513840000|2022-03-29 00:30:40|331.29|329.09|331.29|329.09|331.29|329.09|331.29|329.09|0
1648513850000|2022-03-29 00:30:50|331.4|329.2|331.52|329.32|331.52|329.32|331.4|329.2|0
1648513880000|2022-03-29 00:31:20|331.63|329.43|331.63|329.43|331.75|329.55|331.63|329.43|0
1648513890000|2022-03-29 00:31:30|331.75|329.55|331.75|329.55|331.75|329.55|331.75|329.55|0
1648513900000|2022-03-29 00:31:40|331.63|329.43|331.63|329.43|331.63|329.43|331.63|329.43|0
1648513910000|2022-03-29 00:31:50|331.75|329.55|331.63|329.43|331.75|329.55|331.63|329.43|0
1648513920000|2022-03-29 00:32:00|331.75|329.55|331.75|329.55|331.75|329.55|331.75|329.55|0
1648513960000|2022-03-29 00:32:40|331.52|329.32|331.52|329.32|331.52|329.32|331.52|329.32|0
1648514030000|2022-03-29 00:33:50|331.75|329.55|331.75|329.55|331.75|329.55|331.52|329.32|0
1648514040000|2022-03-29 00:34:00|331.63|329.43|331.75|329.55|331.75|329.55|331.63|329.43|0
1648514060000|2022-03-29 00:34:20|331.52|329.32|331.52|329.32|331.52|329.32|331.52|329.32|0
1648514080000|2022-03-29 00:34:40|331.75|329.55|331.75|329.55|331.75|329.55|331.75|329.55|0
1648514130000|2022-03-29 00:35:30|331.52|329.32|331.52|329.32|331.52|329.32|331.52|329.32|0
1648514140000|2022-03-29 00:35:40|331.29|329.09|331.29|329.09|331.29|329.09|331.29|329.09|0
1648514150000|2022-03-29 00:35:50|331.52|329.32|331.75|329.55|331.75|329.55|331.52|329.32|0
1648514160000|2022-03-29 00:36:00|331.52|329.32|331.75|329.55|331.75|329.55|331.52|329.32|0
1648514170000|2022-03-29 00:36:10|331.98|329.78|331.98|329.78|331.98|329.78|331.98|329.78|0
1648514200000|2022-03-29 00:36:40|331.75|329.55|331.75|329.55|331.75|329.55|331.75|329.55|0
1648514210000|2022-03-29 00:36:50|331.63|329.43|331.52|329.32|331.63|329.43|331.52|329.32|0
1648514220000|2022-03-29 00:37:00|331.75|329.55|331.75|329.55|331.75|329.55|331.75|329.55|0
1648514230000|2022-03-29 00:37:10|331.86|329.66|331.75|329.55|331.86|329.66|331.75|329.55|0
1648514240000|2022-03-29 00:37:20|331.98|329.78|331.98|329.78|331.98|329.78|331.98|329.78|0
1648514400000|2022-03-29 00:40:00|332.21|330.01|332.21|330.01|332.21|330.01|332.21|330.01|0
1648514410000|2022-03-29 00:40:10|332.44|330.24|334.05|331.85|334.05|331.85|332.44|330.24|0
1648514420000|2022-03-29 00:40:20|333.82|331.62|333.82|331.62|334.28|332.08|333.82|331.62|0
1648514430000|2022-03-29 00:40:30|333.59|331.39|333.59|331.39|333.82|331.62|333.59|331.39|0
1648514440000|2022-03-29 00:40:40|333.36|331.16|332.9|330.7|333.36|331.16|332.9|330.7|0
1648514450000|2022-03-29 00:40:50|332.67|330.47|332.78|330.58|332.78|330.58|332.67|330.47|0
1648514460000|2022-03-29 00:41:00|332.9|330.7|332.67|330.47|332.9|330.7|332.55|330.35|0
1648514470000|2022-03-29 00:41:10|332.9|330.7|332.9|330.7|332.9|330.7|332.9|330.7|0
1648514480000|2022-03-29 00:41:20|333.13|330.93|332.9|330.7|333.13|330.93|332.9|330.7|0
1648514490000|2022-03-29 00:41:30|332.67|330.47|332.78|330.58|332.78|330.58|332.67|330.47|0
1648514500000|2022-03-29 00:41:40|332.67|330.47|332.9|330.7|332.9|330.7|332.67|330.47|0
1648514510000|2022-03-29 00:41:50|332.78|330.58|332.67|330.47|332.9|330.7|332.67|330.47|0
1648514520000|2022-03-29 00:42:00|332.66|330.46|332.2|330|332.66|330.46|332.2|330|0
1648514530000|2022-03-29 00:42:10|331.97|329.77|332.2|330|332.2|330|331.97|329.77|0
1648514580000|2022-03-29 00:43:00|331.97|329.77|332.2|330|332.2|330|331.97|329.77|0
1648514590000|2022-03-29 00:43:10|332.43|330.23|332.2|330|332.43|330.23|332.2|330|0
1648514630000|2022-03-29 00:43:50|332.43|330.23|332.66|330.46|332.66|330.46|332.43|330.23|0
1648514640000|2022-03-29 00:44:00|332.89|330.69|333.12|330.92|333.12|330.92|332.89|330.69|0
1648514650000|2022-03-29 00:44:10|333.23|331.03|333.35|331.15|333.35|331.15|333.23|331.03|0
1648514670000|2022-03-29 00:44:30|333.46|331.26|333.81|331.61|333.81|331.61|333.46|331.26|0
1648514700000|2022-03-29 00:45:00|333.58|331.38|333.81|331.61|333.81|331.61|333.58|331.38|0
1648514710000|2022-03-29 00:45:10|333.58|331.38|333.58|331.38|333.58|331.38|333.58|331.38|0
1648514720000|2022-03-29 00:45:20|333.35|331.15|333.35|331.15|333.35|331.15|333.35|331.15|0
1648514740000|2022-03-29 00:45:40|333.46|331.26|333.46|331.26|333.46|331.26|333.46|331.26|0
1648514750000|2022-03-29 00:45:50|333.58|331.38|333.58|331.38|333.58|331.38|333.58|331.38|0
1648514760000|2022-03-29 00:46:00|333.81|331.61|333.81|331.61|333.81|331.61|333.81|331.61|0
1648514770000|2022-03-29 00:46:10|333.58|331.38|333.35|331.15|333.58|331.38|333.35|331.15|0
1648514780000|2022-03-29 00:46:20|333.12|330.92|333.12|330.92|333.12|330.92|333.12|330.92|0
1648514790000|2022-03-29 00:46:30|333.23|331.03|333.35|331.15|333.35|331.15|333.23|331.03|0
1648514800000|2022-03-29 00:46:40|333.12|330.92|333.12|330.92|333.23|331.03|333.12|330.92|0
1648514810000|2022-03-29 00:46:50|333.23|331.03|333.35|331.15|333.35|331.15|333.23|331.03|0
1648514820000|2022-03-29 00:47:00|333.12|330.92|332.66|330.46|333.12|330.92|332.66|330.46|0
1648514830000|2022-03-29 00:47:10|332.89|330.69|332.89|330.69|332.89|330.69|332.89|330.69|0
1648514840000|2022-03-29 00:47:20|333.12|330.92|333.12|330.92|333.12|330.92|333.12|330.92|0
1648514850000|2022-03-29 00:47:30|333.35|331.15|333.35|331.15|333.35|331.15|333.35|331.15|0
1648514860000|2022-03-29 00:47:40|333.58|331.38|332.43|330.23|333.58|331.38|332.43|330.23|0
1648514870000|2022-03-29 00:47:50|332.2|330|332.43|330.23|332.43|330.23|332.2|330|0
1648514880000|2022-03-29 00:48:00|332.2|330|332.43|330.23|332.43|330.23|332.2|330|0
1648514900000|2022-03-29 00:48:20|332.66|330.46|332.66|330.46|332.66|330.46|332.66|330.46|0
1648514910000|2022-03-29 00:48:30|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1648514920000|2022-03-29 00:48:40|332.2|330|332.2|330|332.2|330|332.2|330|0
1648514970000|2022-03-29 00:49:30|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1648515000000|2022-03-29 00:50:00|332.66|330.46|332.66|330.46|332.66|330.46|332.66|330.46|0
1648515030000|2022-03-29 00:50:30|332.43|330.23|332.2|330|332.43|330.23|332.2|330|0
1648515040000|2022-03-29 00:50:40|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1648515060000|2022-03-29 00:51:00|332.2|330|332.43|330.23|332.43|330.23|332.2|330|0
1648515080000|2022-03-29 00:51:20|332.2|330|332.43|330.23|332.43|330.23|332.2|330|0
1648515110000|2022-03-29 00:51:50|332.66|330.46|332.89|330.69|332.89|330.69|332.66|330.46|0
1648515140000|2022-03-29 00:52:20|332.54|330.34|332.43|330.23|332.54|330.34|332.43|330.23|0
1648515170000|2022-03-29 00:52:50|332.54|330.34|332.2|330|332.54|330.34|332.2|330|0
1648515190000|2022-03-29 00:53:10|331.97|329.77|331.97|329.77|331.97|329.77|331.97|329.77|0
1648515200000|2022-03-29 00:53:20|332.2|330|332.08|329.88|332.2|330|332.08|329.88|0
1648515210000|2022-03-29 00:53:30|331.97|329.77|332.2|330|332.2|330|331.97|329.77|0
1648515220000|2022-03-29 00:53:40|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1648515230000|2022-03-29 00:53:50|332.66|330.46|332.66|330.46|332.66|330.46|332.66|330.46|0
1648515240000|2022-03-29 00:54:00|332.43|330.23|332.43|330.23|332.54|330.34|332.43|330.23|0
1648515250000|2022-03-29 00:54:10|332.2|330|332.2|330|332.2|330|332.2|330|0
1648515260000|2022-03-29 00:54:20|332.43|330.23|332.66|330.46|332.66|330.46|332.43|330.23|0
1648515270000|2022-03-29 00:54:30|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1648515300000|2022-03-29 00:55:00|332.66|330.46|332.66|330.46|332.66|330.46|332.66|330.46|0
1648515310000|2022-03-29 00:55:10|332.89|330.69|332.65|330.45|332.89|330.69|332.65|330.45|0
1648515320000|2022-03-29 00:55:20|332.54|330.34|332.42|330.22|332.54|330.34|332.42|330.22|0
1648515330000|2022-03-29 00:55:30|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1648515340000|2022-03-29 00:55:40|331.96|329.76|331.5|329.3|331.96|329.76|331.5|329.3|0
1648515350000|2022-03-29 00:55:50|331.96|329.76|331.73|329.53|331.96|329.76|331.73|329.53|0
1648515360000|2022-03-29 00:56:00|331.84|329.64|331.96|329.76|331.96|329.76|331.84|329.64|0
1648515370000|2022-03-29 00:56:10|331.84|329.64|331.73|329.53|331.84|329.64|331.73|329.53|0
1648515380000|2022-03-29 00:56:20|331.5|329.3|331.73|329.53|331.73|329.53|331.5|329.3|0
1648515390000|2022-03-29 00:56:30|331.96|329.76|331.96|329.76|331.96|329.76|331.96|329.76|0
1648515410000|2022-03-29 00:56:50|331.73|329.53|331.96|329.76|331.96|329.76|331.73|329.53|0
1648515420000|2022-03-29 00:57:00|331.73|329.53|331.96|329.76|331.96|329.76|331.73|329.53|0
1648515430000|2022-03-29 00:57:10|331.73|329.53|331.73|329.53|331.73|329.53|331.73|329.53|0
1648515440000|2022-03-29 00:57:20|331.96|329.76|331.96|329.76|331.96|329.76|331.96|329.76|0
1648515450000|2022-03-29 00:57:30|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1648515460000|2022-03-29 00:57:40|331.96|329.76|332.19|329.99|332.19|329.99|331.96|329.76|0
1648515470000|2022-03-29 00:57:50|332.42|330.22|332.65|330.45|332.65|330.45|332.42|330.22|0
1648515480000|2022-03-29 00:58:00|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648515490000|2022-03-29 00:58:10|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1648515500000|2022-03-29 00:58:20|332.53|330.33|332.42|330.22|332.53|330.33|332.42|330.22|0
1648515510000|2022-03-29 00:58:30|332.53|330.33|332.65|330.45|332.65|330.45|332.53|330.33|0
1648515520000|2022-03-29 00:58:40|332.42|330.22|332.19|329.99|332.42|330.22|332.19|329.99|0
1648515530000|2022-03-29 00:58:50|332.42|330.22|332.42|330.22|332.42|330.22|332.3|330.1|0
1648515540000|2022-03-29 00:59:00|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1648515550000|2022-03-29 00:59:10|331.96|329.76|332.19|329.99|332.19|329.99|331.96|329.76|0
1648515560000|2022-03-29 00:59:20|332.42|330.22|332.65|330.45|332.65|330.45|332.42|330.22|0
1648515570000|2022-03-29 00:59:30|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648515580000|2022-03-29 00:59:40|332.19|329.99|331.73|329.53|332.19|329.99|331.73|329.53|0
1648515590000|2022-03-29 00:59:50|331.5|329.3|331.5|329.3|331.5|329.3|331.5|329.3|0
1648515600000|2022-03-29 01:00:00|331.73|329.53|331.73|329.53|331.73|329.53|331.73|329.53|0
1648515610000|2022-03-29 01:00:10|331.5|329.3|331.5|329.3|331.5|329.3|331.27|329.07|0
1648515630000|2022-03-29 01:00:30|331.73|329.53|331.27|329.07|331.73|329.53|331.27|329.07|0
1648515640000|2022-03-29 01:00:40|331.5|329.3|331.5|329.3|331.5|329.3|331.5|329.3|0
1648515650000|2022-03-29 01:00:50|331.73|329.53|331.73|329.53|331.73|329.53|331.73|329.53|0
1648515670000|2022-03-29 01:01:10|331.96|329.76|332.19|329.99|332.19|329.99|331.96|329.76|0
1648515680000|2022-03-29 01:01:20|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648515690000|2022-03-29 01:01:30|332.3|330.1|332.3|330.1|332.3|330.1|332.19|329.99|0
1648515700000|2022-03-29 01:01:40|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648515710000|2022-03-29 01:01:50|332.53|330.33|332.65|330.45|332.65|330.45|332.53|330.33|0
1648515720000|2022-03-29 01:02:00|332.88|330.68|331.84|329.64|332.88|330.68|331.84|329.64|0
1648515730000|2022-03-29 01:02:10|331.96|329.76|332.42|330.22|332.42|330.22|331.96|329.76|0
1648515750000|2022-03-29 01:02:30|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1648515760000|2022-03-29 01:02:40|332.76|330.56|332.88|330.68|332.88|330.68|332.76|330.56|0
1648515780000|2022-03-29 01:03:00|332.76|330.56|332.65|330.45|332.76|330.56|332.65|330.45|0
1648515790000|2022-03-29 01:03:10|332.53|330.33|332.42|330.22|332.53|330.33|332.42|330.22|0
1648515800000|2022-03-29 01:03:20|332.53|330.33|332.88|330.68|332.88|330.68|332.53|330.33|0
1648515820000|2022-03-29 01:03:40|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1648515830000|2022-03-29 01:03:50|332.88|330.68|332.88|330.68|332.88|330.68|332.88|330.68|0
1648515860000|2022-03-29 01:04:20|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1648515870000|2022-03-29 01:04:30|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648515880000|2022-03-29 01:04:40|332.19|329.99|332.65|330.45|332.65|330.45|332.19|329.99|0
1648515890000|2022-03-29 01:04:50|332.88|330.68|332.42|330.22|332.88|330.68|332.19|329.99|0
1648515900000|2022-03-29 01:05:00|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1648515920000|2022-03-29 01:05:20|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1648515930000|2022-03-29 01:05:30|332.53|330.33|332.53|330.33|332.65|330.45|332.53|330.33|0
1648515940000|2022-03-29 01:05:40|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1648515950000|2022-03-29 01:05:50|332.42|330.22|332.19|329.99|332.42|330.22|332.19|329.99|0
1648515970000|2022-03-29 01:06:10|331.96|329.76|332.19|329.99|332.19|329.99|331.96|329.76|0
1648515980000|2022-03-29 01:06:20|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648516000000|2022-03-29 01:06:40|332.65|330.45|332.42|330.22|332.65|330.45|332.42|330.22|0
1648516010000|2022-03-29 01:06:50|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1648516040000|2022-03-29 01:07:20|332.42|330.22|332.65|330.45|332.65|330.45|332.42|330.22|0
1648516080000|2022-03-29 01:08:00|332.53|330.33|332.53|330.33|332.53|330.33|332.53|330.33|0
1648516090000|2022-03-29 01:08:10|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1648516100000|2022-03-29 01:08:20|332.41|330.21|332.41|330.21|332.41|330.21|332.41|330.21|0
1648516160000|2022-03-29 01:09:20|332.18|329.98|332.18|329.98|332.18|329.98|332.18|329.98|0
1648516190000|2022-03-29 01:09:50|332.41|330.21|332.41|330.21|332.41|330.21|332.41|330.21|0
1648516200000|2022-03-29 01:10:00|332.18|329.98|331.95|329.75|332.18|329.98|331.95|329.75|0
1648516210000|2022-03-29 01:10:10|332.41|330.21|332.18|329.98|332.41|330.21|332.18|329.98|0
1648516220000|2022-03-29 01:10:20|332.41|330.21|332.41|330.21|332.41|330.21|332.41|330.21|0
1648516230000|2022-03-29 01:10:30|332.64|330.44|332.64|330.44|332.64|330.44|332.64|330.44|0
1648516260000|2022-03-29 01:11:00|332.87|330.67|332.87|330.67|332.87|330.67|332.87|330.67|0
1648516300000|2022-03-29 01:11:40|332.64|330.44|332.64|330.44|332.64|330.44|332.64|330.44|0
1648516320000|2022-03-29 01:12:00|332.87|330.67|332.87|330.67|332.87|330.67|332.87|330.67|0
1648516350000|2022-03-29 01:12:30|332.75|330.55|332.87|330.67|332.87|330.67|332.75|330.55|0
1648516410000|2022-03-29 01:13:30|333.56|331.36|333.21|331.01|333.56|331.36|333.21|331.01|0
1648516420000|2022-03-29 01:13:40|333.33|331.13|333.1|330.9|333.33|331.13|333.1|330.9|0
1648516430000|2022-03-29 01:13:50|333.21|331.01|333.33|331.13|333.33|331.13|333.21|331.01|0
1648516450000|2022-03-29 01:14:10|333.56|331.36|333.33|331.13|333.56|331.36|333.33|331.13|0
1648516460000|2022-03-29 01:14:20|333.56|331.36|333.56|331.36|333.56|331.36|333.56|331.36|0
1648516490000|2022-03-29 01:14:50|333.33|331.13|333.33|331.13|333.33|331.13|333.33|331.13|0
1648516500000|2022-03-29 01:15:00|333.56|331.36|333.56|331.36|333.56|331.36|333.33|331.13|0
1648516510000|2022-03-29 01:15:10|333.33|331.13|333.44|331.24|333.56|331.36|333.33|331.13|0
1648516520000|2022-03-29 01:15:20|333.56|331.36|333.33|331.13|333.56|331.36|333.33|331.13|0
1648516530000|2022-03-29 01:15:30|333.44|331.24|333.56|331.36|333.56|331.36|333.44|331.24|0
1648516540000|2022-03-29 01:15:40|333.33|331.13|333.21|331.01|333.33|331.13|333.21|331.01|0
1648516550000|2022-03-29 01:15:50|333.33|331.13|333.56|331.36|333.56|331.36|333.33|331.13|0
1648516560000|2022-03-29 01:16:00|333.44|331.24|333.44|331.24|333.44|331.24|333.44|331.24|0
1648516570000|2022-03-29 01:16:10|333.56|331.36|333.33|331.13|333.56|331.36|333.33|331.13|0
1648516600000|2022-03-29 01:16:40|333.56|331.36|333.33|331.13|333.56|331.36|333.33|331.13|0
1648516610000|2022-03-29 01:16:50|333.1|330.9|332.87|330.67|333.1|330.9|332.87|330.67|0
1648516620000|2022-03-29 01:17:00|333.1|330.9|333.1|330.9|333.1|330.9|333.1|330.9|0
1648516630000|2022-03-29 01:17:10|333.33|331.13|333.1|330.9|333.33|331.13|333.1|330.9|0
1648516640000|2022-03-29 01:17:20|333.33|331.13|333.33|331.13|333.33|331.13|333.33|331.13|0
1648516660000|2022-03-29 01:17:40|333.56|331.36|333.56|331.36|333.56|331.36|333.56|331.36|0
1648516680000|2022-03-29 01:18:00|333.79|331.59|334.25|332.05|334.25|332.05|333.79|331.59|0
1648516690000|2022-03-29 01:18:10|334.71|332.51|334.59|332.39|334.71|332.51|334.59|332.39|0
1648516700000|2022-03-29 01:18:20|334.25|332.05|334.25|332.05|334.48|332.28|334.25|332.05|0
1648516710000|2022-03-29 01:18:30|334.02|331.82|334.02|331.82|334.02|331.82|334.02|331.82|0
1648516720000|2022-03-29 01:18:40|334.25|332.05|334.02|331.82|334.25|332.05|334.02|331.82|0
1648516730000|2022-03-29 01:18:50|334.25|332.05|334.25|332.05|334.25|332.05|334.25|332.05|0
1648516740000|2022-03-29 01:19:00|334.02|331.82|334.13|331.93|334.13|331.93|334.02|331.82|0
1648516750000|2022-03-29 01:19:10|334.02|331.82|334.02|331.82|334.25|332.05|334.02|331.82|0
1648516760000|2022-03-29 01:19:20|333.79|331.59|333.79|331.59|333.79|331.59|333.79|331.59|0
1648516770000|2022-03-29 01:19:30|333.56|331.36|333.79|331.59|333.79|331.59|333.56|331.36|0
1648516790000|2022-03-29 01:19:50|333.56|331.36|333.56|331.36|333.79|331.59|333.56|331.36|0
1648516800000|2022-03-29 01:20:00|333.79|331.59|333.79|331.59|333.79|331.59|333.79|331.59|0
1648516810000|2022-03-29 01:20:10|334.02|331.82|333.79|331.59|334.02|331.82|333.79|331.59|0
1648516820000|2022-03-29 01:20:20|333.56|331.36|333.56|331.36|333.56|331.36|333.56|331.36|0
1648516840000|2022-03-29 01:20:40|333.67|331.47|333.56|331.36|333.67|331.47|333.56|331.36|0
1648516850000|2022-03-29 01:20:50|333.67|331.47|333.79|331.59|333.79|331.59|333.67|331.47|0
1648516860000|2022-03-29 01:21:00|333.9|331.7|333.79|331.59|333.9|331.7|333.79|331.59|0
1648516870000|2022-03-29 01:21:10|333.9|331.7|334.13|331.93|334.13|331.93|333.9|331.7|0
1648516880000|2022-03-29 01:21:20|334.25|332.05|334.13|331.93|334.25|332.05|334.02|331.82|0
1648516890000|2022-03-29 01:21:30|334.25|332.05|334.02|331.82|334.25|332.05|334.02|331.82|0
1648516910000|2022-03-29 01:21:50|334.25|332.05|334.48|332.28|334.48|332.28|334.25|332.05|0
1648516920000|2022-03-29 01:22:00|334.71|332.51|334.71|332.51|334.71|332.51|334.71|332.51|0
1648516930000|2022-03-29 01:22:10|334.82|332.62|334.71|332.51|334.82|332.62|334.71|332.51|0
1648516940000|2022-03-29 01:22:20|334.59|332.39|334.48|332.28|334.71|332.51|334.48|332.28|0
1648516950000|2022-03-29 01:22:30|334.25|332.05|334.36|332.16|334.48|332.28|334.25|332.05|0
1648516960000|2022-03-29 01:22:40|334.48|332.28|334.71|332.51|334.71|332.51|334.48|332.28|0
1648516970000|2022-03-29 01:22:50|334.59|332.39|334.48|332.28|334.71|332.51|334.48|332.28|0
1648516980000|2022-03-29 01:23:00|334.71|332.51|334.71|332.51|334.71|332.51|334.71|332.51|0
1648517000000|2022-03-29 01:23:20|334.48|332.28|334.71|332.51|334.71|332.51|334.48|332.28|0
1648517020000|2022-03-29 01:23:40|334.48|332.28|334.48|332.28|334.48|332.28|334.48|332.28|0
1648517030000|2022-03-29 01:23:50|334.59|332.39|334.71|332.51|334.71|332.51|334.59|332.39|0
1648517040000|2022-03-29 01:24:00|334.82|332.62|334.82|332.62|334.82|332.62|334.82|332.62|0
1648517050000|2022-03-29 01:24:10|334.71|332.51|334.94|332.74|334.94|332.74|334.71|332.51|0
1648517070000|2022-03-29 01:24:30|334.71|332.51|334.71|332.51|334.71|332.51|334.71|332.51|0
1648517080000|2022-03-29 01:24:40|334.59|332.39|334.47|332.27|334.59|332.39|334.47|332.27|0
1648517090000|2022-03-29 01:24:50|334.59|332.39|334.47|332.27|334.59|332.39|334.47|332.27|0
1648517100000|2022-03-29 01:25:00|334.71|332.51|334.71|332.51|334.71|332.51|334.71|332.51|0
1648517110000|2022-03-29 01:25:10|334.94|332.74|334.71|332.51|334.94|332.74|334.71|332.51|0
1648517120000|2022-03-29 01:25:20|334.7|332.5|334.94|332.74|334.94|332.74|334.7|332.5|0
1648517130000|2022-03-29 01:25:30|334.82|332.62|334.82|332.62|334.82|332.62|334.82|332.62|0
1648517140000|2022-03-29 01:25:40|334.58|332.38|334.47|332.27|334.58|332.38|334.47|332.27|0
1648517150000|2022-03-29 01:25:50|334.24|332.04|334.24|332.04|334.24|332.04|334.24|332.04|0
1648517160000|2022-03-29 01:26:00|334.35|332.15|334.47|332.27|334.47|332.27|334.35|332.15|0
1648517180000|2022-03-29 01:26:20|334.58|332.38|334.47|332.27|334.58|332.38|334.47|332.27|0
1648517190000|2022-03-29 01:26:30|334.24|332.04|334.47|332.27|334.47|332.27|334.24|332.04|0
1648517200000|2022-03-29 01:26:40|334.7|332.5|334.47|332.27|334.7|332.5|334.47|332.27|0
1648517210000|2022-03-29 01:26:50|334.7|332.5|334.58|332.38|334.7|332.5|334.58|332.38|0
1648517220000|2022-03-29 01:27:00|334.7|332.5|334.47|332.27|334.7|332.5|334.47|332.27|0
1648517240000|2022-03-29 01:27:20|334.7|332.5|334.7|332.5|334.7|332.5|334.7|332.5|0
1648517250000|2022-03-29 01:27:30|334.93|332.73|334.7|332.5|334.93|332.73|334.7|332.5|0
1648517260000|2022-03-29 01:27:40|334.47|332.27|334.58|332.38|334.58|332.38|334.47|332.27|0
1648517270000|2022-03-29 01:27:50|334.7|332.5|334.7|332.5|334.7|332.5|334.7|332.5|0
1648517280000|2022-03-29 01:28:00|334.47|332.27|334.7|332.5|334.7|332.5|334.47|332.27|0
1648517290000|2022-03-29 01:28:10|334.58|332.38|334.58|332.38|334.58|332.38|334.58|332.38|0
1648517300000|2022-03-29 01:28:20|334.7|332.5|334.7|332.5|334.7|332.5|334.58|332.38|0
1648517310000|2022-03-29 01:28:30|334.58|332.38|334.47|332.27|334.58|332.38|334.47|332.27|0
1648517320000|2022-03-29 01:28:40|334.58|332.38|334.47|332.27|334.58|332.38|334.47|332.27|0
1648517350000|2022-03-29 01:29:10|334.35|332.15|334.47|332.27|334.47|332.27|334.35|332.15|0
1648517360000|2022-03-29 01:29:20|334.24|332.04|334.24|332.04|334.24|332.04|334.24|332.04|0
1648517370000|2022-03-29 01:29:30|334.12|331.92|334.01|331.81|334.12|331.92|334.01|331.81|0
1648517380000|2022-03-29 01:29:40|334.24|332.04|334.24|332.04|334.24|332.04|334.24|332.04|0
1648517390000|2022-03-29 01:29:50|334.12|331.92|334.12|331.92|334.12|331.92|334.01|331.81|0
1648517400000|2022-03-29 01:30:00|334.24|332.04|335.16|332.96|335.16|332.96|334.24|332.04|0
1648517410000|2022-03-29 01:30:10|334.93|332.73|334.7|332.5|334.93|332.73|334.7|332.5|0
1648517420000|2022-03-29 01:30:20|334.81|332.61|334.93|332.73|335.16|332.96|334.81|332.61|0
1648517430000|2022-03-29 01:30:30|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1648517440000|2022-03-29 01:30:40|334.93|332.73|335.04|332.84|335.04|332.84|334.93|332.73|0
1648517450000|2022-03-29 01:30:50|335.16|332.96|334.93|332.73|335.16|332.96|334.93|332.73|0
1648517460000|2022-03-29 01:31:00|335.16|332.96|335.39|333.19|335.39|333.19|335.16|332.96|0
1648517470000|2022-03-29 01:31:10|335.16|332.96|335.39|333.19|335.39|333.19|335.16|332.96|0
1648517480000|2022-03-29 01:31:20|335.27|333.07|335.39|333.19|335.39|333.19|335.16|332.96|0
1648517490000|2022-03-29 01:31:30|335.62|333.42|335.62|333.42|335.62|333.42|335.62|333.42|0
1648517500000|2022-03-29 01:31:40|335.39|333.19|335.62|333.42|335.62|333.42|335.39|333.19|0
1648517520000|2022-03-29 01:32:00|335.85|333.65|335.62|333.42|335.85|333.65|335.62|333.42|0
1648517530000|2022-03-29 01:32:10|335.39|333.19|335.39|333.19|335.39|333.19|335.27|333.07|0
1648517540000|2022-03-29 01:32:20|335.62|333.42|335.62|333.42|335.62|333.42|335.62|333.42|0
1648517550000|2022-03-29 01:32:30|335.85|333.65|335.85|333.65|335.85|333.65|335.85|333.65|0
1648517580000|2022-03-29 01:33:00|335.62|333.42|335.62|333.42|335.62|333.42|335.62|333.42|0
1648517590000|2022-03-29 01:33:10|335.39|333.19|335.16|332.96|335.39|333.19|335.16|332.96|0
1648517600000|2022-03-29 01:33:20|335.39|333.19|335.16|332.96|335.39|333.19|335.16|332.96|0
1648517610000|2022-03-29 01:33:30|335.39|333.19|335.39|333.19|335.39|333.19|335.16|332.96|0
1648517620000|2022-03-29 01:33:40|335.16|332.96|335.5|333.3|335.5|333.3|335.16|332.96|0
1648517630000|2022-03-29 01:33:50|335.39|333.19|335.39|333.19|335.39|333.19|335.16|332.96|0
1648517640000|2022-03-29 01:34:00|335.16|332.96|335.39|333.19|335.39|333.19|335.16|332.96|0
1648517650000|2022-03-29 01:34:10|335.16|332.96|335.16|332.96|335.27|333.07|335.16|332.96|0
1648517660000|2022-03-29 01:34:20|335.27|333.07|335.39|333.19|335.39|333.19|335.27|333.07|0
1648517670000|2022-03-29 01:34:30|335.5|333.3|335.62|333.42|335.62|333.42|335.5|333.3|0
1648517690000|2022-03-29 01:34:50|335.85|333.65|336.08|333.88|336.08|333.88|335.85|333.65|0
1648517700000|2022-03-29 01:35:00|336.31|334.11|336.31|334.11|336.31|334.11|336.31|334.11|0
1648517710000|2022-03-29 01:35:10|336.54|334.34|336.77|334.57|336.77|334.57|336.54|334.34|0
1648517740000|2022-03-29 01:35:40|336.54|334.34|336.77|334.57|336.77|334.57|336.54|334.34|0
1648517750000|2022-03-29 01:35:50|336.54|334.34|336.31|334.11|336.54|334.34|336.31|334.11|0
1648517760000|2022-03-29 01:36:00|336.77|334.57|336.77|334.57|336.77|334.57|336.54|334.34|0
1648517770000|2022-03-29 01:36:10|336.54|334.34|336.77|334.57|336.77|334.57|336.54|334.34|0
1648517780000|2022-03-29 01:36:20|336.54|334.34|336.31|334.11|336.54|334.34|336.31|334.11|0
1648517800000|2022-03-29 01:36:40|336.08|333.88|336.19|333.99|336.19|333.99|336.08|333.88|0
1648517810000|2022-03-29 01:36:50|336.08|333.88|336.08|333.88|336.08|333.88|336.08|333.88|0
1648517820000|2022-03-29 01:37:00|336.31|334.11|336.54|334.34|336.54|334.34|336.31|334.11|0
1648517830000|2022-03-29 01:37:10|336.31|334.11|336.31|334.11|336.31|334.11|336.31|334.11|0
1648517850000|2022-03-29 01:37:30|336.54|334.34|336.54|334.34|336.54|334.34|336.54|334.34|0
1648517870000|2022-03-29 01:37:50|336.77|334.57|336.77|334.57|336.77|334.57|336.77|334.57|0
1648517880000|2022-03-29 01:38:00|337.69|335.49|338.5|336.3|338.5|336.3|337.69|335.49|0
1648517890000|2022-03-29 01:38:10|338.62|336.42|338.85|336.65|338.85|336.65|338.62|336.42|0
1648517900000|2022-03-29 01:38:20|338.62|336.42|338.85|336.65|338.85|336.65|338.62|336.42|0
1648517910000|2022-03-29 01:38:30|339.08|336.88|338.85|336.65|339.08|336.88|338.85|336.65|0
1648517930000|2022-03-29 01:38:50|339.08|336.88|338.85|336.65|339.08|336.88|338.85|336.65|0
1648517940000|2022-03-29 01:39:00|339.08|336.88|338.85|336.65|339.08|336.88|338.85|336.65|0
1648517950000|2022-03-29 01:39:10|338.62|336.42|338.62|336.42|338.62|336.42|338.62|336.42|0
1648517960000|2022-03-29 01:39:20|338.85|336.65|338.73|336.53|338.85|336.65|338.62|336.42|0
1648517970000|2022-03-29 01:39:30|338.62|336.42|338.39|336.19|338.85|336.65|338.39|336.19|0
1648517990000|2022-03-29 01:39:50|338.62|336.42|338.39|336.19|338.62|336.42|338.39|336.19|0
1648518000000|2022-03-29 01:40:00|338.62|336.42|338.39|336.19|338.62|336.42|338.39|336.19|0
1648518020000|2022-03-29 01:40:20|338.16|335.96|338.16|335.96|338.16|335.96|338.16|335.96|0
1648518040000|2022-03-29 01:40:40|338.15|335.95|338.15|335.95|338.15|335.95|338.15|335.95|0
1648518060000|2022-03-29 01:41:00|337.92|335.72|338.15|335.95|338.15|335.95|337.92|335.72|0
1648518070000|2022-03-29 01:41:10|337.92|335.72|337.69|335.49|338.15|335.95|337.69|335.49|0
1648518090000|2022-03-29 01:41:30|338.15|335.95|337.92|335.72|338.15|335.95|337.92|335.72|0
1648518110000|2022-03-29 01:41:50|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1648518130000|2022-03-29 01:42:10|337.92|335.72|337.92|335.72|337.92|335.72|337.92|335.72|0
1648518140000|2022-03-29 01:42:20|338.15|335.95|337.92|335.72|338.15|335.95|337.92|335.72|0
1648518150000|2022-03-29 01:42:30|338.03|335.83|338.15|335.95|338.15|335.95|338.03|335.83|0
1648518170000|2022-03-29 01:42:50|338.38|336.18|337.92|335.72|338.38|336.18|337.92|335.72|0
1648518180000|2022-03-29 01:43:00|338.03|335.83|338.15|335.95|338.15|335.95|338.03|335.83|0
1648518190000|2022-03-29 01:43:10|338.38|336.18|338.38|336.18|338.38|336.18|338.15|335.95|0
1648518200000|2022-03-29 01:43:20|338.15|335.95|338.26|336.06|338.38|336.18|338.15|335.95|0
1648518210000|2022-03-29 01:43:30|338.38|336.18|338.38|336.18|338.38|336.18|338.38|336.18|0
1648518220000|2022-03-29 01:43:40|338.62|336.42|338.85|336.65|338.85|336.65|338.61|336.41|0
1648518240000|2022-03-29 01:44:00|339.08|336.88|338.85|336.65|339.08|336.88|338.85|336.65|0
1648518250000|2022-03-29 01:44:10|338.61|336.41|338.61|336.41|338.61|336.41|338.38|336.18|0
1648518260000|2022-03-29 01:44:20|338.49|336.29|338.15|335.95|338.49|336.29|338.15|335.95|0
1648518270000|2022-03-29 01:44:30|338.26|336.06|338.38|336.18|338.38|336.18|338.26|336.06|0
1648518280000|2022-03-29 01:44:40|338.61|336.41|338.61|336.41|338.61|336.41|338.61|336.41|0
1648518290000|2022-03-29 01:44:50|338.73|336.53|338.73|336.53|338.73|336.53|338.73|336.53|0
1648518300000|2022-03-29 01:45:00|338.61|336.41|338.61|336.41|338.72|336.52|338.61|336.41|0
1648518310000|2022-03-29 01:45:10|338.38|336.18|338.38|336.18|338.38|336.18|338.38|336.18|0
1648518330000|2022-03-29 01:45:30|338.15|335.95|338.15|335.95|338.15|335.95|338.15|335.95|0
1648518340000|2022-03-29 01:45:40|338.26|336.06|338.38|336.18|338.38|336.18|338.26|336.06|0
1648518360000|2022-03-29 01:46:00|338.61|336.41|338.61|336.41|338.61|336.41|338.61|336.41|0
1648518370000|2022-03-29 01:46:10|338.38|336.18|338.38|336.18|338.38|336.18|338.38|336.18|0
1648518400000|2022-03-29 01:46:40|338.26|336.06|338.15|335.95|338.26|336.06|338.15|335.95|0
1648518410000|2022-03-29 01:46:50|338.38|336.18|338.38|336.18|338.38|336.18|338.38|336.18|0
1648518440000|2022-03-29 01:47:20|338.61|336.41|338.61|336.41|338.61|336.41|338.61|336.41|0
1648518470000|2022-03-29 01:47:50|338.38|336.18|338.38|336.18|338.38|336.18|338.38|336.18|0
1648518480000|2022-03-29 01:48:00|338.15|335.95|338.15|335.95|338.15|335.95|338.15|335.95|0
1648518490000|2022-03-29 01:48:10|337.92|335.72|338.15|335.95|338.15|335.95|337.92|335.72|0
1648518510000|2022-03-29 01:48:30|337.92|335.72|337.92|335.72|337.92|335.72|337.92|335.72|0
1648518520000|2022-03-29 01:48:40|338.15|335.95|337.92|335.72|338.15|335.95|337.92|335.72|0
1648518540000|2022-03-29 01:49:00|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1648518550000|2022-03-29 01:49:10|337.46|335.26|337.46|335.26|337.46|335.26|337.46|335.26|0
1648518570000|2022-03-29 01:49:30|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1648518620000|2022-03-29 01:50:20|337.92|335.72|337.92|335.72|337.92|335.72|337.92|335.72|0
1648518630000|2022-03-29 01:50:30|337.8|335.6|337.92|335.72|337.92|335.72|337.69|335.49|0
1648518640000|2022-03-29 01:50:40|337.8|335.6|337.69|335.49|337.8|335.6|337.69|335.49|0
1648518650000|2022-03-29 01:50:50|337.57|335.37|337.57|335.37|337.57|335.37|337.57|335.37|0
1648518660000|2022-03-29 01:51:00|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1648518670000|2022-03-29 01:51:10|337.92|335.72|337.92|335.72|337.92|335.72|337.92|335.72|0
1648518680000|2022-03-29 01:51:20|338.15|335.95|338.38|336.18|338.38|336.18|338.15|335.95|0
1648518720000|2022-03-29 01:52:00|338.61|336.41|338.61|336.41|338.61|336.41|338.61|336.41|0
1648518730000|2022-03-29 01:52:10|338.38|336.18|338.38|336.18|338.38|336.18|338.38|336.18|0
1648518740000|2022-03-29 01:52:20|338.15|335.95|338.38|336.18|338.38|336.18|338.15|335.95|0
1648518780000|2022-03-29 01:53:00|338.61|336.41|338.38|336.18|338.61|336.41|338.38|336.18|0
1648518790000|2022-03-29 01:53:10|338.15|335.95|338.15|335.95|338.15|335.95|338.15|335.95|0
1648518810000|2022-03-29 01:53:30|337.91|335.71|337.91|335.71|337.91|335.71|337.91|335.71|0
1648518820000|2022-03-29 01:53:40|337.68|335.48|337.68|335.48|337.68|335.48|337.68|335.48|0
1648518840000|2022-03-29 01:54:00|337.45|335.25|337.22|335.02|337.45|335.25|337.22|335.02|0
1648518850000|2022-03-29 01:54:10|336.99|334.79|336.99|334.79|336.99|334.79|336.99|334.79|0
1648518860000|2022-03-29 01:54:20|337.1|334.9|336.99|334.79|337.1|334.9|336.99|334.79|0
1648518870000|2022-03-29 01:54:30|337.22|335.02|337.45|335.25|337.45|335.25|337.22|335.02|0
1648518890000|2022-03-29 01:54:50|337.22|335.02|337.22|335.02|337.22|335.02|337.22|335.02|0
1648518900000|2022-03-29 01:55:00|337.45|335.25|337.22|335.02|337.45|335.25|337.22|335.02|0
1648518910000|2022-03-29 01:55:10|336.99|334.79|337.1|334.9|337.1|334.9|336.99|334.79|0
1648518920000|2022-03-29 01:55:20|336.99|334.79|336.99|334.79|337.22|335.02|336.99|334.79|0
1648518930000|2022-03-29 01:55:30|336.76|334.56|336.99|334.79|336.99|334.79|336.76|334.56|0
1648518950000|2022-03-29 01:55:50|336.76|334.56|336.99|334.79|336.99|334.79|336.76|334.56|0
1648518980000|2022-03-29 01:56:20|337.22|335.02|337.22|335.02|337.22|335.02|337.22|335.02|0
1648518990000|2022-03-29 01:56:30|336.99|334.79|336.99|334.79|336.99|334.79|336.99|334.79|0
1648519020000|2022-03-29 01:57:00|336.76|334.56|336.76|334.56|336.76|334.56|336.76|334.56|0
1648519030000|2022-03-29 01:57:10|336.99|334.79|336.99|334.79|336.99|334.79|336.99|334.79|0
1648519070000|2022-03-29 01:57:50|337.22|335.02|336.99|334.79|337.22|335.02|336.99|334.79|0
1648519090000|2022-03-29 01:58:10|337.22|335.02|337.1|334.9|337.22|335.02|337.1|334.9|0
1648519100000|2022-03-29 01:58:20|337.22|335.02|336.99|334.79|337.22|335.02|336.99|334.79|0
1648519120000|2022-03-29 01:58:40|337.22|335.02|336.99|334.79|337.22|335.02|336.99|334.79|0
1648519130000|2022-03-29 01:58:50|337.22|335.02|337.22|335.02|337.22|335.02|337.22|335.02|0
1648519140000|2022-03-29 01:59:00|337.45|335.25|337.45|335.25|337.68|335.48|337.45|335.25|0
1648519160000|2022-03-29 01:59:20|337.22|335.02|337.22|335.02|337.22|335.02|337.22|335.02|0
1648519170000|2022-03-29 01:59:30|337.45|335.25|337.45|335.25|337.68|335.48|337.45|335.25|0
1648519190000|2022-03-29 01:59:50|337.22|335.02|336.99|334.79|337.22|335.02|336.99|334.79|0
1648519200000|2022-03-29 02:00:00|337.22|335.02|336.99|334.79|337.45|335.25|336.99|334.79|0
1648519210000|2022-03-29 02:00:10|337.22|335.02|337.45|335.25|337.45|335.25|337.22|335.02|0
1648519220000|2022-03-29 02:00:20|337.68|335.48|337.68|335.48|337.68|335.48|337.68|335.48|0
1648519240000|2022-03-29 02:00:40|337.45|335.25|337.45|335.25|337.68|335.48|337.45|335.25|0
1648519250000|2022-03-29 02:00:50|337.33|335.13|337.22|335.02|337.33|335.13|337.22|335.02|0
1648519260000|2022-03-29 02:01:00|336.99|334.79|336.99|334.79|337.22|335.02|336.99|334.79|0
1648519290000|2022-03-29 02:01:30|336.98|334.78|336.86|334.66|336.98|334.78|336.75|334.55|0
1648519300000|2022-03-29 02:01:40|336.75|334.55|336.98|334.78|336.98|334.78|336.75|334.55|0
1648519320000|2022-03-29 02:02:00|337.22|335.02|336.98|334.78|337.22|335.02|336.98|334.78|0
1648519330000|2022-03-29 02:02:10|337.22|335.02|336.98|334.78|337.22|335.02|336.98|334.78|0
1648519350000|2022-03-29 02:02:30|336.75|334.55|336.75|334.55|336.75|334.55|336.75|334.55|0
1648519380000|2022-03-29 02:03:00|336.86|334.66|336.75|334.55|336.86|334.66|336.75|334.55|0
1648519390000|2022-03-29 02:03:10|336.06|333.86|336.29|334.09|336.29|334.09|336.06|333.86|0
1648519400000|2022-03-29 02:03:20|336.06|333.86|336.06|333.86|336.29|334.09|336.06|333.86|0
1648519410000|2022-03-29 02:03:30|336.29|334.09|336.29|334.09|336.29|334.09|336.29|334.09|0
1648519420000|2022-03-29 02:03:40|336.06|333.86|336.06|333.86|336.06|333.86|336.06|333.86|0
1648519440000|2022-03-29 02:04:00|336.29|334.09|336.52|334.32|336.52|334.32|336.29|334.09|0
1648519460000|2022-03-29 02:04:20|336.29|334.09|336.29|334.09|336.29|334.09|336.29|334.09|0
1648519490000|2022-03-29 02:04:50|336.06|333.86|336.29|334.09|336.29|334.09|336.06|333.86|0
1648519500000|2022-03-29 02:05:00|336.17|333.97|336.06|333.86|336.17|333.97|336.06|333.86|0
1648519520000|2022-03-29 02:05:20|336.29|334.09|336.06|333.86|336.29|334.09|336.06|333.86|0
1648519530000|2022-03-29 02:05:30|336.29|334.09|336.29|334.09|336.29|334.09|336.29|334.09|0
1648519570000|2022-03-29 02:06:10|336.52|334.32|336.52|334.32|336.52|334.32|336.52|334.32|0
1648519580000|2022-03-29 02:06:20|336.29|334.09|336.29|334.09|336.29|334.09|336.29|334.09|0
1648519620000|2022-03-29 02:07:00|336.52|334.32|336.52|334.32|336.52|334.32|336.52|334.32|0
1648519630000|2022-03-29 02:07:10|336.29|334.09|336.29|334.09|336.29|334.09|336.29|334.09|0
1648519640000|2022-03-29 02:07:20|335.83|333.63|335.83|333.63|335.94|333.74|335.83|333.63|0
1648519650000|2022-03-29 02:07:30|335.94|333.74|336.06|333.86|336.06|333.86|335.94|333.74|0
1648519680000|2022-03-29 02:08:00|335.94|333.74|335.83|333.63|335.94|333.74|335.83|333.63|0
1648519690000|2022-03-29 02:08:10|336.06|333.86|336.06|333.86|336.06|333.86|336.06|333.86|0
1648519700000|2022-03-29 02:08:20|336.29|334.09|336.29|334.09|336.29|334.09|336.29|334.09|0
1648519720000|2022-03-29 02:08:40|336.06|333.86|336.29|334.09|336.29|334.09|336.06|333.86|0
1648519730000|2022-03-29 02:08:50|336.52|334.32|336.29|334.09|336.52|334.32|336.29|334.09|0
1648519740000|2022-03-29 02:09:00|336.4|334.2|336.52|334.32|336.52|334.32|336.4|334.2|0
1648519770000|2022-03-29 02:09:30|336.29|334.09|336.06|333.86|336.29|334.09|336.06|333.86|0
1648519800000|2022-03-29 02:10:00|335.94|333.74|336.06|333.86|336.06|333.86|335.94|333.74|0
1648519830000|2022-03-29 02:10:30|335.94|333.74|336.06|333.86|336.06|333.86|335.94|333.74|0
1648519840000|2022-03-29 02:10:40|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1648519850000|2022-03-29 02:10:50|335.93|333.73|335.82|333.62|335.93|333.73|335.82|333.62|0
1648519860000|2022-03-29 02:11:00|336.05|333.85|335.82|333.62|336.05|333.85|335.82|333.62|0
1648519890000|2022-03-29 02:11:30|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1648519900000|2022-03-29 02:11:40|336.29|334.09|336.28|334.08|336.29|334.09|336.28|334.08|0
1648519920000|2022-03-29 02:12:00|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1648519940000|2022-03-29 02:12:20|335.93|333.73|335.82|333.62|335.93|333.73|335.82|333.62|0
1648519960000|2022-03-29 02:12:40|336.05|333.85|336.05|333.85|336.05|333.85|335.93|333.73|0
1648519980000|2022-03-29 02:13:00|335.82|333.62|336.05|333.85|336.05|333.85|335.82|333.62|0
1648520010000|2022-03-29 02:13:30|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520020000|2022-03-29 02:13:40|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648520030000|2022-03-29 02:13:50|335.59|333.39|335.7|333.5|335.7|333.5|335.59|333.39|0
1648520040000|2022-03-29 02:14:00|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520080000|2022-03-29 02:14:40|335.59|333.39|335.7|333.5|335.82|333.62|335.59|333.39|0
1648520090000|2022-03-29 02:14:50|335.82|333.62|335.82|333.62|335.82|333.62|335.7|333.5|0
1648520100000|2022-03-29 02:15:00|335.7|333.5|335.36|333.16|335.7|333.5|335.36|333.16|0
1648520120000|2022-03-29 02:15:20|335.59|333.39|335.59|333.39|335.59|333.39|335.59|333.39|0
1648520140000|2022-03-29 02:15:40|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520150000|2022-03-29 02:15:50|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648520160000|2022-03-29 02:16:00|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520180000|2022-03-29 02:16:20|335.93|333.73|335.82|333.62|335.93|333.73|335.82|333.62|0
1648520200000|2022-03-29 02:16:40|335.93|333.73|336.05|333.85|336.05|333.85|335.93|333.73|0
1648520210000|2022-03-29 02:16:50|335.82|333.62|335.82|333.62|336.05|333.85|335.82|333.62|0
1648520230000|2022-03-29 02:17:10|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1648520250000|2022-03-29 02:17:30|335.93|333.73|335.93|333.73|335.93|333.73|335.93|333.73|0
1648520260000|2022-03-29 02:17:40|336.05|333.85|335.93|333.73|336.05|333.85|335.93|333.73|0
1648520270000|2022-03-29 02:17:50|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1648520280000|2022-03-29 02:18:00|335.93|333.73|335.82|333.62|335.93|333.73|335.82|333.62|0
1648520290000|2022-03-29 02:18:10|335.59|333.39|335.7|333.5|335.82|333.62|335.59|333.39|0
1648520300000|2022-03-29 02:18:20|335.82|333.62|335.7|333.5|335.82|333.62|335.59|333.39|0
1648520310000|2022-03-29 02:18:30|335.59|333.39|335.7|333.5|335.7|333.5|335.59|333.39|0
1648520320000|2022-03-29 02:18:40|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520330000|2022-03-29 02:18:50|335.59|333.39|335.59|333.39|335.59|333.39|335.59|333.39|0
1648520350000|2022-03-29 02:19:10|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520400000|2022-03-29 02:20:00|335.59|333.39|335.59|333.39|335.59|333.39|335.59|333.39|0
1648520420000|2022-03-29 02:20:20|335.36|333.16|335.59|333.39|335.59|333.39|335.36|333.16|0
1648520430000|2022-03-29 02:20:30|335.47|333.27|335.36|333.16|335.47|333.27|335.36|333.16|0
1648520440000|2022-03-29 02:20:40|335.59|333.39|335.59|333.39|335.7|333.5|335.59|333.39|0
1648520490000|2022-03-29 02:21:30|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520510000|2022-03-29 02:21:50|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1648520520000|2022-03-29 02:22:00|335.82|333.62|335.82|333.62|335.82|333.62|335.82|333.62|0
1648520530000|2022-03-29 02:22:10|335.35|333.15|335.35|333.15|335.35|333.15|335.35|333.15|0
1648520570000|2022-03-29 02:22:50|335.12|332.92|335|332.8|335.12|332.92|335|332.8|0
1648520580000|2022-03-29 02:23:00|335.12|332.92|335.12|332.92|335.12|332.92|335.12|332.92|0
1648520600000|2022-03-29 02:23:20|335.35|333.15|335.35|333.15|335.35|333.15|335.35|333.15|0
1648520620000|2022-03-29 02:23:40|335.46|333.26|335.58|333.38|335.58|333.38|335.46|333.26|0
1648520630000|2022-03-29 02:23:50|335.35|333.15|335.58|333.38|335.58|333.38|335.35|333.15|0
1648520640000|2022-03-29 02:24:00|335.46|333.26|335.58|333.38|335.58|333.38|335.46|333.26|0
1648520740000|2022-03-29 02:25:40|335.46|333.26|335.35|333.15|335.58|333.38|335.35|333.15|0
1648520760000|2022-03-29 02:26:00|335.23|333.03|335.35|333.15|335.35|333.15|335.23|333.03|0
1648520790000|2022-03-29 02:26:30|335.46|333.26|335.58|333.38|335.58|333.38|335.46|333.26|0
1648520800000|2022-03-29 02:26:40|335.35|333.15|335.35|333.15|335.35|333.15|335.35|333.15|0
1648520820000|2022-03-29 02:27:00|335.12|332.92|335.12|332.92|335.12|332.92|335.12|332.92|0
1648520830000|2022-03-29 02:27:10|335.23|333.03|335.12|332.92|335.23|333.03|335.12|332.92|0
1648520840000|2022-03-29 02:27:20|335|332.8|334.89|332.69|335|332.8|334.89|332.69|0
1648520860000|2022-03-29 02:27:40|334.66|332.46|334.66|332.46|334.66|332.46|334.66|332.46|0
1648520870000|2022-03-29 02:27:50|334.89|332.69|334.66|332.46|334.89|332.69|334.66|332.46|0
1648520880000|2022-03-29 02:28:00|334.89|332.69|335.12|332.92|335.12|332.92|334.89|332.69|0
1648520890000|2022-03-29 02:28:10|335.23|333.03|335.12|332.92|335.35|333.15|335.12|332.92|0
1648520910000|2022-03-29 02:28:30|334.89|332.69|335.12|332.92|335.12|332.92|334.89|332.69|0
1648520930000|2022-03-29 02:28:50|335.23|333.03|335.35|333.15|335.35|333.15|335.23|333.03|0
1648520940000|2022-03-29 02:29:00|335.12|332.92|335.12|332.92|335.12|332.92|335.12|332.92|0
1648520950000|2022-03-29 02:29:10|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648520980000|2022-03-29 02:29:40|334.66|332.46|334.66|332.46|334.66|332.46|334.66|332.46|0
1648520990000|2022-03-29 02:29:50|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648521000000|2022-03-29 02:30:00|335.12|332.92|335.12|332.92|335.12|332.92|335.12|332.92|0
1648521030000|2022-03-29 02:30:30|334.89|332.69|334.89|332.69|334.89|332.69|334.89|332.69|0
1648521110000|2022-03-29 02:31:50|334.66|332.46|335.12|332.92|335.12|332.92|334.66|332.46|0
1648521120000|2022-03-29 02:32:00|335.23|333.03|335.35|333.15|335.35|333.15|335.12|332.92|0
1648521140000|2022-03-29 02:32:20|335.46|333.26|335.35|333.15|335.46|333.26|335.35|333.15|0
1648521180000|2022-03-29 02:33:00|335.46|333.26|335.35|333.15|335.46|333.26|335.35|333.15|0
1648521190000|2022-03-29 02:33:10|335.46|333.26|335.35|333.15|335.58|333.38|335.35|333.15|0
1648521200000|2022-03-29 02:33:20|335.46|333.26|335.35|333.15|335.46|333.26|335.35|333.15|0
1648521210000|2022-03-29 02:33:30|335|332.8|335.12|332.92|335.12|332.92|334.88|332.68|0
1648521220000|2022-03-29 02:33:40|335|332.8|335.12|332.92|335.12|332.92|334.88|332.68|0
1648521230000|2022-03-29 02:33:50|335.23|333.03|335.12|332.92|335.23|333.03|335.12|332.92|0
1648521240000|2022-03-29 02:34:00|334.88|332.68|334.88|332.68|334.88|332.68|334.88|332.68|0
1648521260000|2022-03-29 02:34:20|334.65|332.45|334.88|332.68|334.88|332.68|334.65|332.45|0
1648521270000|2022-03-29 02:34:30|334.99|332.79|334.53|332.33|334.99|332.79|334.53|332.33|0
1648521280000|2022-03-29 02:34:40|334.42|332.22|334.42|332.22|334.42|332.22|334.42|332.22|0
1648521310000|2022-03-29 02:35:10|334.65|332.45|334.42|332.22|334.65|332.45|334.42|332.22|0
1648521320000|2022-03-29 02:35:20|334.3|332.1|334.19|331.99|334.3|332.1|334.19|331.99|0
1648521330000|2022-03-29 02:35:30|333.73|331.53|333.96|331.76|333.96|331.76|333.73|331.53|0
1648521340000|2022-03-29 02:35:40|333.73|331.53|333.96|331.76|333.96|331.76|333.73|331.53|0
1648521360000|2022-03-29 02:36:00|333.84|331.64|333.96|331.76|333.96|331.76|333.84|331.64|0
1648521400000|2022-03-29 02:36:40|333.84|331.64|333.96|331.76|333.96|331.76|333.84|331.64|0
1648521440000|2022-03-29 02:37:20|333.73|331.53|333.84|331.64|333.96|331.76|333.73|331.53|0
1648521450000|2022-03-29 02:37:30|333.96|331.76|333.96|331.76|333.96|331.76|333.96|331.76|0
1648521470000|2022-03-29 02:37:50|333.73|331.53|333.73|331.53|333.73|331.53|333.73|331.53|0
1648521480000|2022-03-29 02:38:00|333.84|331.64|333.96|331.76|333.96|331.76|333.73|331.53|0
1648521490000|2022-03-29 02:38:10|333.73|331.53|333.73|331.53|333.73|331.53|333.73|331.53|0
1648521500000|2022-03-29 02:38:20|333.61|331.41|333.61|331.41|333.61|331.41|333.61|331.41|0
1648521510000|2022-03-29 02:38:30|333.5|331.3|333.5|331.3|333.5|331.3|333.5|331.3|0
1648521530000|2022-03-29 02:38:50|333.61|331.41|333.61|331.41|333.61|331.41|333.61|331.41|0
1648521540000|2022-03-29 02:39:00|333.5|331.3|333.27|331.07|333.5|331.3|333.27|331.07|0
1648521550000|2022-03-29 02:39:10|333.5|331.3|333.5|331.3|333.5|331.3|333.38|331.18|0
1648521570000|2022-03-29 02:39:30|333.73|331.53|333.73|331.53|333.73|331.53|333.73|331.53|0
1648521590000|2022-03-29 02:39:50|333.5|331.3|333.73|331.53|333.73|331.53|333.5|331.3|0
1648521600000|2022-03-29 02:40:00|333.61|331.41|333.5|331.3|333.61|331.41|333.5|331.3|0
1648521630000|2022-03-29 02:40:30|333.73|331.53|333.5|331.3|333.73|331.53|333.5|331.3|0
1648521650000|2022-03-29 02:40:50|333.73|331.53|333.73|331.53|333.73|331.53|333.73|331.53|0
1648521670000|2022-03-29 02:41:10|333.5|331.3|333.5|331.3|333.5|331.3|333.5|331.3|0
1648521680000|2022-03-29 02:41:20|333.73|331.53|333.5|331.3|333.73|331.53|333.5|331.3|0
1648521690000|2022-03-29 02:41:30|333.27|331.07|333.27|331.07|333.27|331.07|333.27|331.07|0
1648521710000|2022-03-29 02:41:50|333.5|331.3|333.73|331.53|333.73|331.53|333.5|331.3|0
1648521730000|2022-03-29 02:42:10|333.61|331.41|333.5|331.3|333.61|331.41|333.5|331.3|0
1648521740000|2022-03-29 02:42:20|333.38|331.18|333.38|331.18|333.38|331.18|333.38|331.18|0
1648521750000|2022-03-29 02:42:30|333.5|331.3|333.5|331.3|333.5|331.3|333.5|331.3|0
1648521760000|2022-03-29 02:42:40|333.61|331.41|333.61|331.41|333.61|331.41|333.61|331.41|0
1648521770000|2022-03-29 02:42:50|333.73|331.53|333.73|331.53|333.73|331.53|333.73|331.53|0
1648521810000|2022-03-29 02:43:30|333.72|331.52|333.72|331.52|333.72|331.52|333.72|331.52|0
1648521840000|2022-03-29 02:44:00|333.95|331.75|333.72|331.52|333.95|331.75|333.72|331.52|0
1648521850000|2022-03-29 02:44:10|333.95|331.75|334.19|331.99|334.19|331.99|333.95|331.75|0
1648521870000|2022-03-29 02:44:30|333.95|331.75|333.95|331.75|333.95|331.75|333.95|331.75|0
1648521900000|2022-03-29 02:45:00|334.18|331.98|333.83|331.63|334.18|331.98|333.72|331.52|0
1648521910000|2022-03-29 02:45:10|333.72|331.52|333.72|331.52|333.72|331.52|333.72|331.52|0
1648521940000|2022-03-29 02:45:40|333.95|331.75|333.95|331.75|333.95|331.75|333.95|331.75|0
1648521950000|2022-03-29 02:45:50|333.83|331.63|333.72|331.52|333.95|331.75|333.49|331.29|0
1648521960000|2022-03-29 02:46:00|333.49|331.29|333.72|331.52|333.72|331.52|333.49|331.29|0
1648521970000|2022-03-29 02:46:10|333.83|331.63|333.95|331.75|333.95|331.75|333.83|331.63|0
1648521980000|2022-03-29 02:46:20|333.72|331.52|333.83|331.63|333.83|331.63|333.72|331.52|0
1648521990000|2022-03-29 02:46:30|333.72|331.52|333.72|331.52|333.72|331.52|333.72|331.52|0
1648522020000|2022-03-29 02:47:00|333.95|331.75|333.95|331.75|333.95|331.75|333.72|331.52|0
1648522110000|2022-03-29 02:48:30|334.06|331.86|334.06|331.86|334.06|331.86|334.06|331.86|0
1648522120000|2022-03-29 02:48:40|334.18|331.98|334.18|331.98|334.18|331.98|334.18|331.98|0
1648522140000|2022-03-29 02:49:00|333.95|331.75|334.18|331.98|334.18|331.98|333.95|331.75|0
1648522150000|2022-03-29 02:49:10|334.06|331.86|334.18|331.98|334.18|331.98|334.06|331.86|0
1648522170000|2022-03-29 02:49:30|334.41|332.21|334.41|332.21|334.41|332.21|334.41|332.21|0
1648522190000|2022-03-29 02:49:50|334.52|332.32|334.64|332.44|334.64|332.44|334.41|332.21|0
1648522200000|2022-03-29 02:50:00|334.41|332.21|334.29|332.09|334.41|332.21|334.18|331.98|0
1648522210000|2022-03-29 02:50:10|334.41|332.21|334.41|332.21|334.64|332.44|334.41|332.21|0
1648522230000|2022-03-29 02:50:30|334.18|331.98|334.41|332.21|334.41|332.21|334.18|331.98|0
1648522240000|2022-03-29 02:50:40|334.52|332.32|334.64|332.44|334.64|332.44|334.52|332.32|0
1648522250000|2022-03-29 02:50:50|334.75|332.55|334.75|332.55|334.75|332.55|334.75|332.55|0
1648522260000|2022-03-29 02:51:00|334.87|332.67|334.87|332.67|334.87|332.67|334.87|332.67|0
1648522270000|2022-03-29 02:51:10|334.64|332.44|334.87|332.67|334.87|332.67|334.64|332.44|0
1648522280000|2022-03-29 02:51:20|334.64|332.44|334.64|332.44|334.64|332.44|334.64|332.44|0
1648522300000|2022-03-29 02:51:40|334.41|332.21|334.41|332.21|334.41|332.21|334.41|332.21|0
1648522330000|2022-03-29 02:52:10|334.18|331.98|334.18|331.98|334.18|331.98|334.18|331.98|0
1648522360000|2022-03-29 02:52:40|333.95|331.75|334.18|331.98|334.18|331.98|333.95|331.75|0
1648522370000|2022-03-29 02:52:50|334.29|332.09|334.41|332.21|334.41|332.21|334.29|332.09|0
1648522380000|2022-03-29 02:53:00|334.64|332.44|334.75|332.55|334.75|332.55|334.64|332.44|0
1648522390000|2022-03-29 02:53:10|334.87|332.67|334.64|332.44|334.87|332.67|334.64|332.44|0
1648522410000|2022-03-29 02:53:30|334.52|332.32|334.64|332.44|334.64|332.44|334.52|332.32|0
1648522420000|2022-03-29 02:53:40|334.52|332.32|334.41|332.21|334.52|332.32|334.41|332.21|0
1648522430000|2022-03-29 02:53:50|334.18|331.98|334.18|331.98|334.18|331.98|334.18|331.98|0
1648522450000|2022-03-29 02:54:10|334.64|332.44|334.64|332.44|334.64|332.44|334.64|332.44|0
1648522460000|2022-03-29 02:54:20|334.52|332.32|334.41|332.21|334.52|332.32|334.41|332.21|0
1648522480000|2022-03-29 02:54:40|334.64|332.44|334.64|332.44|334.64|332.44|334.64|332.44|0
1648522500000|2022-03-29 02:55:00|334.52|332.32|334.64|332.44|334.64|332.44|334.41|332.21|0
1648522520000|2022-03-29 02:55:20|334.41|332.21|334.41|332.21|334.41|332.21|334.41|332.21|0
1648522530000|2022-03-29 02:55:30|334.64|332.44|334.64|332.44|334.64|332.44|334.64|332.44|0
1648522540000|2022-03-29 02:55:40|334.87|332.67|334.64|332.44|334.87|332.67|334.64|332.44|0
1648522550000|2022-03-29 02:55:50|334.87|332.67|334.87|332.67|334.87|332.67|334.87|332.67|0
1648522560000|2022-03-29 02:56:00|334.75|332.55|334.64|332.44|334.75|332.55|334.64|332.44|0
1648522570000|2022-03-29 02:56:10|334.87|332.67|334.87|332.67|334.87|332.67|334.87|332.67|0
1648522590000|2022-03-29 02:56:30|334.64|332.44|334.64|332.44|334.64|332.44|334.64|332.44|0
1648522600000|2022-03-29 02:56:40|334.87|332.67|334.64|332.44|334.87|332.67|334.64|332.44|0
1648522650000|2022-03-29 02:57:30|334.52|332.32|334.41|332.21|334.52|332.32|334.41|332.21|0
1648522660000|2022-03-29 02:57:40|334.52|332.32|334.64|332.44|334.64|332.44|334.52|332.32|0
1648522670000|2022-03-29 02:57:50|334.52|332.32|334.41|332.21|334.52|332.32|334.41|332.21|0
1648522680000|2022-03-29 02:58:00|334.17|331.97|334.17|331.97|334.17|331.97|334.17|331.97|0
1648522690000|2022-03-29 02:58:10|333.94|331.74|333.94|331.74|333.94|331.74|333.94|331.74|0
1648522720000|2022-03-29 02:58:40|334.17|331.97|333.94|331.74|334.17|331.97|333.94|331.74|0
1648522730000|2022-03-29 02:58:50|334.17|331.97|334.4|332.2|334.4|332.2|334.17|331.97|0
1648522740000|2022-03-29 02:59:00|334.17|331.97|334.17|331.97|334.17|331.97|334.17|331.97|0
1648522770000|2022-03-29 02:59:30|334.4|332.2|334.17|331.97|334.4|332.2|334.17|331.97|0
1648522780000|2022-03-29 02:59:40|334.28|332.08|334.17|331.97|334.4|332.2|334.17|331.97|0
1648522790000|2022-03-29 02:59:50|334.4|332.2|334.4|332.2|334.4|332.2|334.4|332.2|0
1648522820000|2022-03-29 03:00:20|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1648522860000|2022-03-29 03:01:00|334.74|332.54|334.86|332.66|334.86|332.66|334.74|332.54|0
1648522880000|2022-03-29 03:01:20|334.74|332.54|334.74|332.54|334.74|332.54|334.74|332.54|0
1648522890000|2022-03-29 03:01:30|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1648522920000|2022-03-29 03:02:00|334.86|332.66|334.63|332.43|334.86|332.66|334.63|332.43|0
1648522930000|2022-03-29 03:02:10|334.4|332.2|334.4|332.2|334.4|332.2|334.4|332.2|0
1648522940000|2022-03-29 03:02:20|334.17|331.97|334.17|331.97|334.17|331.97|334.17|331.97|0
1648522960000|2022-03-29 03:02:40|334.4|332.2|334.4|332.2|334.4|332.2|334.4|332.2|0
1648523010000|2022-03-29 03:03:30|334.28|332.08|334.17|331.97|334.28|332.08|334.17|331.97|0
1648523030000|2022-03-29 03:03:50|333.94|331.74|333.94|331.74|333.94|331.74|333.94|331.74|0
1648523040000|2022-03-29 03:04:00|333.71|331.51|333.94|331.74|333.94|331.74|333.71|331.51|0
1648523090000|2022-03-29 03:04:50|334.05|331.85|334.05|331.85|334.05|331.85|334.05|331.85|0
1648523100000|2022-03-29 03:05:00|334.17|331.97|334.17|331.97|334.17|331.97|334.17|331.97|0
1648523130000|2022-03-29 03:05:30|334.28|332.08|334.17|331.97|334.28|332.08|334.17|331.97|0
1648523140000|2022-03-29 03:05:40|334.4|332.2|334.63|332.43|334.63|332.43|334.4|332.2|0
1648523150000|2022-03-29 03:05:50|334.4|332.2|334.4|332.2|334.4|332.2|334.4|332.2|0
1648523180000|2022-03-29 03:06:20|334.17|331.97|334.17|331.97|334.17|331.97|334.17|331.97|0
1648523190000|2022-03-29 03:06:30|334.28|332.08|334.17|331.97|334.4|332.2|334.17|331.97|0
1648523220000|2022-03-29 03:07:00|334.4|332.2|334.51|332.31|334.51|332.31|334.4|332.2|0
1648523230000|2022-03-29 03:07:10|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1648523260000|2022-03-29 03:07:40|334.86|332.66|334.86|332.66|334.86|332.66|334.86|332.66|0
1648523270000|2022-03-29 03:07:50|335.09|332.89|335.32|333.12|335.32|333.12|335.09|332.89|0
1648523290000|2022-03-29 03:08:10|335.09|332.89|335.09|332.89|335.09|332.89|335.09|332.89|0
1648523300000|2022-03-29 03:08:20|334.86|332.66|334.86|332.66|334.86|332.66|334.86|332.66|0
1648523310000|2022-03-29 03:08:30|334.97|332.77|334.97|332.77|334.97|332.77|334.97|332.77|0
1648523320000|2022-03-29 03:08:40|334.86|332.66|335.09|332.89|335.09|332.89|334.86|332.66|0
1648523340000|2022-03-29 03:09:00|334.86|332.66|334.97|332.77|334.97|332.77|334.86|332.66|0
1648523350000|2022-03-29 03:09:10|335.09|332.89|334.86|332.66|335.09|332.89|334.86|332.66|0
1648523370000|2022-03-29 03:09:30|335.09|332.89|335.09|332.89|335.09|332.89|335.09|332.89|0
1648523380000|2022-03-29 03:09:40|334.97|332.77|334.86|332.66|334.97|332.77|334.86|332.66|0
1648523390000|2022-03-29 03:09:50|335.09|332.89|335.09|332.89|335.09|332.89|335.09|332.89|0
1648523420000|2022-03-29 03:10:20|335.32|333.12|335.32|333.12|335.32|333.12|335.32|333.12|0
1648523440000|2022-03-29 03:10:40|335.55|333.35|335.55|333.35|335.55|333.35|335.55|333.35|0
1648523450000|2022-03-29 03:10:50|335.32|333.12|335.2|333|335.32|333.12|335.2|333|0
1648523460000|2022-03-29 03:11:00|335.32|333.12|335.32|333.12|335.32|333.12|335.32|333.12|0
1648523520000|2022-03-29 03:12:00|335.2|333|335.09|332.89|335.2|333|335.09|332.89|0
1648523570000|2022-03-29 03:12:50|335.32|333.12|335.32|333.12|335.32|333.12|335.32|333.12|0
1648523640000|2022-03-29 03:14:00|335.09|332.89|335.09|332.89|335.09|332.89|335.09|332.89|0
1648523660000|2022-03-29 03:14:20|334.85|332.65|334.85|332.65|334.85|332.65|334.85|332.65|0
1648523670000|2022-03-29 03:14:30|335.09|332.89|335.08|332.88|335.09|332.89|335.08|332.88|0
1648523690000|2022-03-29 03:14:50|335.32|333.12|335.32|333.12|335.32|333.12|335.32|333.12|0
1648523700000|2022-03-29 03:15:00|335.08|332.88|335.08|332.88|335.08|332.88|335.08|332.88|0
1648523720000|2022-03-29 03:15:20|334.96|332.76|335.08|332.88|335.08|332.88|334.85|332.65|0
1648523780000|2022-03-29 03:16:20|334.96|332.76|334.85|332.65|334.96|332.76|334.85|332.65|0
1648523850000|2022-03-29 03:17:30|335.08|332.88|335.08|332.88|335.08|332.88|335.08|332.88|0
1648523880000|2022-03-29 03:18:00|334.85|332.65|334.85|332.65|334.85|332.65|334.85|332.65|0
1648523890000|2022-03-29 03:18:10|335.08|332.88|335.08|332.88|335.08|332.88|335.08|332.88|0
1648523900000|2022-03-29 03:18:20|334.85|332.65|334.85|332.65|334.85|332.65|334.85|332.65|0
1648523920000|2022-03-29 03:18:40|334.62|332.42|334.62|332.42|334.62|332.42|334.62|332.42|0
1648523930000|2022-03-29 03:18:50|334.85|332.65|334.85|332.65|334.85|332.65|334.85|332.65|0
1648523950000|2022-03-29 03:19:10|334.96|332.76|335.08|332.88|335.08|332.88|334.96|332.76|0
1648523960000|2022-03-29 03:19:20|335.31|333.11|335.31|333.11|335.31|333.11|335.31|333.11|0
1648523970000|2022-03-29 03:19:30|335.08|332.88|335.08|332.88|335.08|332.88|335.08|332.88|0
1648524000000|2022-03-29 03:20:00|335.31|333.11|335.54|333.34|335.54|333.34|335.31|333.11|0
1648524010000|2022-03-29 03:20:10|335.31|333.11|335.31|333.11|335.31|333.11|335.31|333.11|0
1648524020000|2022-03-29 03:20:20|335.08|332.88|335.08|332.88|335.08|332.88|335.08|332.88|0
1648524030000|2022-03-29 03:20:30|335.31|333.11|335.31|333.11|335.31|333.11|335.31|333.11|0
1648524070000|2022-03-29 03:21:10|335.54|333.34|335.54|333.34|335.54|333.34|335.54|333.34|0
1648524100000|2022-03-29 03:21:40|335.31|333.11|335.54|333.34|335.54|333.34|335.31|333.11|0
1648524110000|2022-03-29 03:21:50|335.42|333.22|335.31|333.11|335.42|333.22|335.31|333.11|0
1648524170000|2022-03-29 03:22:50|335.54|333.34|335.54|333.34|335.54|333.34|335.54|333.34|0
1648524190000|2022-03-29 03:23:10|335.31|333.11|335.31|333.11|335.31|333.11|335.31|333.11|0
1648524230000|2022-03-29 03:23:50|335.42|333.22|335.42|333.22|335.42|333.22|335.42|333.22|0
1648524240000|2022-03-29 03:24:00|335.54|333.34|335.54|333.34|335.54|333.34|335.54|333.34|0
1648524270000|2022-03-29 03:24:30|335.42|333.22|335.54|333.34|335.54|333.34|335.42|333.22|0
1648524320000|2022-03-29 03:25:20|335.42|333.22|335.54|333.34|335.54|333.34|335.42|333.22|0
1648524330000|2022-03-29 03:25:30|335.31|333.11|335.31|333.11|335.54|333.34|335.31|333.11|0
1648524360000|2022-03-29 03:26:00|335.08|332.88|335.08|332.88|335.08|332.88|335.08|332.88|0
1648524440000|2022-03-29 03:27:20|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648524490000|2022-03-29 03:28:10|334.72|332.52|334.72|332.52|334.72|332.52|334.72|332.52|0
1648524500000|2022-03-29 03:28:20|334.84|332.64|334.72|332.52|334.84|332.64|334.72|332.52|0
1648524510000|2022-03-29 03:28:30|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648524550000|2022-03-29 03:29:10|334.72|332.52|334.72|332.52|334.72|332.52|334.61|332.41|0
1648524560000|2022-03-29 03:29:20|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648524570000|2022-03-29 03:29:30|334.72|332.52|334.61|332.41|334.72|332.52|334.61|332.41|0
1648524580000|2022-03-29 03:29:40|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648524600000|2022-03-29 03:30:00|335.07|332.87|334.84|332.64|335.07|332.87|334.84|332.64|0
1648524640000|2022-03-29 03:30:40|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648524670000|2022-03-29 03:31:10|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648524680000|2022-03-29 03:31:20|334.15|331.95|334.15|331.95|334.15|331.95|334.15|331.95|0
1648524690000|2022-03-29 03:31:30|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648524700000|2022-03-29 03:31:40|334.61|332.41|334.38|332.18|334.61|332.41|334.38|332.18|0
1648524730000|2022-03-29 03:32:10|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648524740000|2022-03-29 03:32:20|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648524750000|2022-03-29 03:32:30|334.72|332.52|334.61|332.41|334.72|332.52|334.61|332.41|0
1648524780000|2022-03-29 03:33:00|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648524810000|2022-03-29 03:33:30|334.49|332.29|334.49|332.29|334.49|332.29|334.38|332.18|0
1648524820000|2022-03-29 03:33:40|334.38|332.18|334.49|332.29|334.49|332.29|334.38|332.18|0
1648524830000|2022-03-29 03:33:50|334.61|332.41|334.38|332.18|334.61|332.41|334.38|332.18|0
1648524850000|2022-03-29 03:34:10|334.49|332.29|334.61|332.41|334.61|332.41|334.49|332.29|0
1648524860000|2022-03-29 03:34:20|334.72|332.52|334.72|332.52|334.72|332.52|334.72|332.52|0
1648524870000|2022-03-29 03:34:30|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648524880000|2022-03-29 03:34:40|334.95|332.75|334.84|332.64|334.95|332.75|334.84|332.64|0
1648524890000|2022-03-29 03:34:50|334.72|332.52|334.72|332.52|334.84|332.64|334.72|332.52|0
1648524900000|2022-03-29 03:35:00|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648524910000|2022-03-29 03:35:10|334.95|332.75|334.84|332.64|334.95|332.75|334.84|332.64|0
1648524940000|2022-03-29 03:35:40|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648524970000|2022-03-29 03:36:10|334.72|332.52|334.61|332.41|334.72|332.52|334.61|332.41|0
1648524990000|2022-03-29 03:36:30|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1648525000000|2022-03-29 03:36:40|334.72|332.52|334.72|332.52|334.72|332.52|334.72|332.52|0
1648525010000|2022-03-29 03:36:50|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648525020000|2022-03-29 03:37:00|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648525030000|2022-03-29 03:37:10|334.26|332.06|334.26|332.06|334.38|332.18|334.26|332.06|0
1648525040000|2022-03-29 03:37:20|334.15|331.95|334.15|331.95|334.15|331.95|334.15|331.95|0
1648525050000|2022-03-29 03:37:30|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648525070000|2022-03-29 03:37:50|334.15|331.95|334.15|331.95|334.15|331.95|334.15|331.95|0
1648525100000|2022-03-29 03:38:20|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525130000|2022-03-29 03:38:50|334.38|332.18|334.38|332.18|334.38|332.18|334.38|332.18|0
1648525140000|2022-03-29 03:39:00|334.61|332.41|334.61|332.41|334.61|332.41|334.61|332.41|0
1648525170000|2022-03-29 03:39:30|334.37|332.17|334.37|332.17|334.37|332.17|334.37|332.17|0
1648525200000|2022-03-29 03:40:00|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525220000|2022-03-29 03:40:20|334.25|332.05|334.25|332.05|334.25|332.05|334.25|332.05|0
1648525230000|2022-03-29 03:40:30|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525260000|2022-03-29 03:41:00|334.25|332.05|334.37|332.17|334.37|332.17|334.25|332.05|0
1648525290000|2022-03-29 03:41:30|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525310000|2022-03-29 03:41:50|334.02|331.82|334.02|331.82|334.02|331.82|333.91|331.71|0
1648525320000|2022-03-29 03:42:00|334.14|331.94|333.91|331.71|334.14|331.94|333.91|331.71|0
1648525330000|2022-03-29 03:42:10|334.02|331.82|333.91|331.71|334.02|331.82|333.91|331.71|0
1648525340000|2022-03-29 03:42:20|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525350000|2022-03-29 03:42:30|333.91|331.71|334.14|331.94|334.14|331.94|333.91|331.71|0
1648525360000|2022-03-29 03:42:40|333.91|331.71|333.91|331.71|333.91|331.71|333.91|331.71|0
1648525380000|2022-03-29 03:43:00|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525410000|2022-03-29 03:43:30|334.25|332.05|334.37|332.17|334.37|332.17|334.14|331.94|0
1648525420000|2022-03-29 03:43:40|334.14|331.94|334.6|332.4|334.6|332.4|334.14|331.94|0
1648525430000|2022-03-29 03:43:50|334.37|332.17|334.37|332.17|334.37|332.17|334.37|332.17|0
1648525470000|2022-03-29 03:44:30|334.6|332.4|334.37|332.17|334.6|332.4|334.37|332.17|0
1648525480000|2022-03-29 03:44:40|334.48|332.28|334.37|332.17|334.6|332.4|334.37|332.17|0
1648525490000|2022-03-29 03:44:50|334.48|332.28|334.6|332.4|334.6|332.4|334.48|332.28|0
1648525520000|2022-03-29 03:45:20|334.71|332.51|334.71|332.51|334.71|332.51|334.71|332.51|0
1648525530000|2022-03-29 03:45:30|334.6|332.4|334.6|332.4|334.6|332.4|334.6|332.4|0
1648525550000|2022-03-29 03:45:50|334.83|332.63|334.6|332.4|334.83|332.63|334.6|332.4|0
1648525560000|2022-03-29 03:46:00|334.71|332.51|334.83|332.63|334.83|332.63|334.71|332.51|0
1648525650000|2022-03-29 03:47:30|334.6|332.4|334.6|332.4|334.6|332.4|334.6|332.4|0
1648525670000|2022-03-29 03:47:50|334.37|332.17|333.91|331.71|334.37|332.17|333.91|331.71|0
1648525720000|2022-03-29 03:48:40|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525780000|2022-03-29 03:49:40|333.91|331.71|333.91|331.71|333.91|331.71|333.91|331.71|0
1648525830000|2022-03-29 03:50:30|334.14|331.94|334.14|331.94|334.14|331.94|334.14|331.94|0
1648525860000|2022-03-29 03:51:00|334.37|332.17|334.37|332.17|334.37|332.17|334.37|332.17|0
1648525880000|2022-03-29 03:51:20|334.25|332.05|334.37|332.17|334.37|332.17|334.25|332.05|0
1648525900000|2022-03-29 03:51:40|334.6|332.4|334.6|332.4|334.6|332.4|334.6|332.4|0
1648525930000|2022-03-29 03:52:10|334.37|332.17|334.37|332.17|334.37|332.17|334.37|332.17|0
1648525940000|2022-03-29 03:52:20|334.48|332.28|334.6|332.4|334.6|332.4|334.48|332.28|0
1648525970000|2022-03-29 03:52:50|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1648526010000|2022-03-29 03:53:30|333.9|331.7|333.9|331.7|333.9|331.7|333.9|331.7|0
1648526020000|2022-03-29 03:53:40|334.01|331.81|333.9|331.7|334.01|331.81|333.9|331.7|0
1648526050000|2022-03-29 03:54:10|333.67|331.47|333.67|331.47|333.67|331.47|333.67|331.47|0
1648526060000|2022-03-29 03:54:20|333.78|331.58|333.78|331.58|333.78|331.58|333.78|331.58|0
1648526070000|2022-03-29 03:54:30|333.67|331.47|333.78|331.58|333.78|331.58|333.67|331.47|0
1648526080000|2022-03-29 03:54:40|333.67|331.47|333.78|331.58|333.78|331.58|333.67|331.47|0
1648526090000|2022-03-29 03:54:50|333.9|331.7|334.13|331.93|334.13|331.93|333.9|331.7|0
1648526110000|2022-03-29 03:55:10|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1648526130000|2022-03-29 03:55:30|334.13|331.93|334.13|331.93|334.13|331.93|334.13|331.93|0
1648526150000|2022-03-29 03:55:50|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1648526190000|2022-03-29 03:56:30|334.59|332.39|334.59|332.39|334.59|332.39|334.59|332.39|0
1648526220000|2022-03-29 03:57:00|334.47|332.27|334.47|332.27|334.47|332.27|334.47|332.27|0
1648526230000|2022-03-29 03:57:10|334.59|332.39|334.59|332.39|334.59|332.39|334.59|332.39|0
1648526310000|2022-03-29 03:58:30|334.47|332.27|334.47|332.27|334.47|332.27|334.47|332.27|0
1648526320000|2022-03-29 03:58:40|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1648526350000|2022-03-29 03:59:10|334.47|332.27|334.59|332.39|334.59|332.39|334.47|332.27|0
1648526390000|2022-03-29 03:59:50|334.7|332.5|334.59|332.39|334.7|332.5|334.59|332.39|0
1648526420000|2022-03-29 04:00:20|334.7|332.5|334.59|332.39|334.7|332.5|334.59|332.39|0
1648526430000|2022-03-29 04:00:30|334.7|332.5|334.7|332.5|334.7|332.5|334.7|332.5|0
1648526440000|2022-03-29 04:00:40|334.59|332.39|334.59|332.39|334.59|332.39|334.59|332.39|0
1648526450000|2022-03-29 04:00:50|334.7|332.5|334.59|332.39|334.7|332.5|334.59|332.39|0
1648526470000|2022-03-29 04:01:10|334.7|332.5|334.7|332.5|334.7|332.5|334.59|332.39|0
1648526480000|2022-03-29 04:01:20|334.82|332.62|334.82|332.62|334.82|332.62|334.82|332.62|0
1648526520000|2022-03-29 04:02:00|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1648526570000|2022-03-29 04:02:50|335.28|333.08|335.28|333.08|335.28|333.08|335.28|333.08|0
1648526580000|2022-03-29 04:03:00|335.39|333.19|335.39|333.19|335.39|333.19|335.39|333.19|0
1648526590000|2022-03-29 04:03:10|335.28|333.08|335.28|333.08|335.39|333.19|335.28|333.08|0
1648526600000|2022-03-29 04:03:20|335.51|333.31|335.05|332.85|335.74|333.54|335.05|332.85|0
1648526620000|2022-03-29 04:03:40|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1648526630000|2022-03-29 04:03:50|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1648526640000|2022-03-29 04:04:00|334.82|332.62|334.93|332.73|334.93|332.73|334.82|332.62|0
1648526650000|2022-03-29 04:04:10|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1648526720000|2022-03-29 04:05:20|334.82|332.62|334.82|332.62|334.82|332.62|334.82|332.62|0
1648526740000|2022-03-29 04:05:40|334.59|332.39|334.59|332.39|334.59|332.39|334.59|332.39|0
1648526750000|2022-03-29 04:05:50|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1648526760000|2022-03-29 04:06:00|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648526790000|2022-03-29 04:06:30|334.12|331.92|334.12|331.92|334.12|331.92|334.12|331.92|0
1648526830000|2022-03-29 04:07:10|334.35|332.15|334.12|331.92|334.35|332.15|334.12|331.92|0
1648526840000|2022-03-29 04:07:20|334.35|332.15|334.35|332.15|334.35|332.15|334.35|332.15|0
1648526860000|2022-03-29 04:07:40|334.58|332.38|334.35|332.15|334.58|332.38|334.35|332.15|0
1648526870000|2022-03-29 04:07:50|334.58|332.38|334.58|332.38|334.58|332.38|334.58|332.38|0
1648526880000|2022-03-29 04:08:00|334.69|332.49|334.58|332.38|334.69|332.49|334.58|332.38|0
1648526890000|2022-03-29 04:08:10|334.69|332.49|334.81|332.61|334.81|332.61|334.69|332.49|0
1648526900000|2022-03-29 04:08:20|334.69|332.49|334.81|332.61|334.81|332.61|334.69|332.49|0
1648526930000|2022-03-29 04:08:50|334.58|332.38|334.81|332.61|334.81|332.61|334.58|332.38|0
1648526970000|2022-03-29 04:09:30|334.92|332.72|334.81|332.61|334.92|332.72|334.81|332.61|0
1648527030000|2022-03-29 04:10:30|335.04|332.84|335.04|332.84|335.04|332.84|335.04|332.84|0
1648527060000|2022-03-29 04:11:00|334.92|332.72|334.92|332.72|334.92|332.72|334.92|332.72|0
1648527070000|2022-03-29 04:11:10|335.04|332.84|335.04|332.84|335.04|332.84|335.04|332.84|0
1648527090000|2022-03-29 04:11:30|335.15|332.95|335.27|333.07|335.27|333.07|335.15|332.95|0
1648527100000|2022-03-29 04:11:40|335.15|332.95|335.15|332.95|335.15|332.95|335.15|332.95|0
1648527110000|2022-03-29 04:11:50|335.27|333.07|335.27|333.07|335.27|333.07|335.27|333.07|0
1648527130000|2022-03-29 04:12:10|335.5|333.3|335.5|333.3|335.5|333.3|335.5|333.3|0
1648527140000|2022-03-29 04:12:20|335.73|333.53|335.73|333.53|335.73|333.53|335.73|333.53|0
1648527180000|2022-03-29 04:13:00|335.5|333.3|335.5|333.3|335.5|333.3|335.5|333.3|0
1648527190000|2022-03-29 04:13:10|335.73|333.53|335.73|333.53|335.73|333.53|335.73|333.53|0
1648527200000|2022-03-29 04:13:20|335.61|333.41|335.5|333.3|335.61|333.41|335.5|333.3|0
1648527210000|2022-03-29 04:13:30|335.38|333.18|335.5|333.3|335.5|333.3|335.38|333.18|0
1648527250000|2022-03-29 04:14:10|335.27|333.07|335.27|333.07|335.27|333.07|335.27|333.07|0
1648527290000|2022-03-29 04:14:50|335.04|332.84|335.04|332.84|335.04|332.84|335.04|332.84|0
1648527300000|2022-03-29 04:15:00|335.27|333.07|335.04|332.84|335.27|333.07|335.04|332.84|0
1648527310000|2022-03-29 04:15:10|335.15|332.95|335.04|332.84|335.15|332.95|335.04|332.84|0
1648527360000|2022-03-29 04:16:00|335.15|332.95|335.15|332.95|335.15|332.95|335.15|332.95|0
1648527370000|2022-03-29 04:16:10|335.27|333.07|335.27|333.07|335.27|333.07|335.27|333.07|0
1648527380000|2022-03-29 04:16:20|335.38|333.18|335.38|333.18|335.38|333.18|335.38|333.18|0
1648527390000|2022-03-29 04:16:30|335.27|333.07|335.5|333.3|335.5|333.3|335.27|333.07|0
1648527400000|2022-03-29 04:16:40|335.04|332.84|335.04|332.84|335.04|332.84|335.04|332.84|0
1648527430000|2022-03-29 04:17:10|334.81|332.61|334.81|332.61|334.81|332.61|334.81|332.61|0
1648527630000|2022-03-29 04:20:30|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648527640000|2022-03-29 04:20:40|334.81|332.61|334.81|332.61|334.81|332.61|334.81|332.61|0
1648527660000|2022-03-29 04:21:00|334.92|332.72|334.81|332.61|334.92|332.72|334.81|332.61|0
1648527670000|2022-03-29 04:21:10|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648527690000|2022-03-29 04:21:30|334.68|332.48|334.57|332.37|334.68|332.48|334.57|332.37|0
1648527700000|2022-03-29 04:21:40|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648527760000|2022-03-29 04:22:40|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648527770000|2022-03-29 04:22:50|334.34|332.14|334.34|332.14|334.34|332.14|334.34|332.14|0
1648527790000|2022-03-29 04:23:10|334.22|332.02|334.22|332.02|334.34|332.14|334.22|332.02|0
1648527800000|2022-03-29 04:23:20|334.34|332.14|334.57|332.37|334.57|332.37|334.34|332.14|0
1648527820000|2022-03-29 04:23:40|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648527830000|2022-03-29 04:23:50|334.57|332.37|334.57|332.37|334.68|332.48|334.57|332.37|0
1648527840000|2022-03-29 04:24:00|334.8|332.6|334.57|332.37|334.8|332.6|334.57|332.37|0
1648527860000|2022-03-29 04:24:20|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648527870000|2022-03-29 04:24:30|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648527880000|2022-03-29 04:24:40|334.45|332.25|334.45|332.25|334.45|332.25|334.34|332.14|0
1648527890000|2022-03-29 04:24:50|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648527910000|2022-03-29 04:25:10|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648527920000|2022-03-29 04:25:20|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648527930000|2022-03-29 04:25:30|334.68|332.48|334.8|332.6|334.8|332.6|334.68|332.48|0
1648527980000|2022-03-29 04:26:20|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648527990000|2022-03-29 04:26:30|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648528020000|2022-03-29 04:27:00|334.57|332.37|334.8|332.6|334.8|332.6|334.57|332.37|0
1648528120000|2022-03-29 04:28:40|334.45|332.25|334.34|332.14|334.45|332.25|334.34|332.14|0
1648528140000|2022-03-29 04:29:00|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648528150000|2022-03-29 04:29:10|334.8|332.6|334.34|332.14|334.8|332.6|334.34|332.14|0
1648528180000|2022-03-29 04:29:40|334.11|331.91|334.34|332.14|334.34|332.14|334.11|331.91|0
1648528200000|2022-03-29 04:30:00|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648528220000|2022-03-29 04:30:20|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1648528280000|2022-03-29 04:31:20|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648528290000|2022-03-29 04:31:30|334.34|332.14|334.34|332.14|334.34|332.14|334.34|332.14|0
1648528300000|2022-03-29 04:31:40|334.57|332.37|334.57|332.37|334.57|332.37|334.57|332.37|0
1648528320000|2022-03-29 04:32:00|334.45|332.25|334.57|332.37|334.57|332.37|334.45|332.25|0
1648528370000|2022-03-29 04:32:50|334.34|332.14|334.33|332.13|334.34|332.14|334.33|332.13|0
1648528420000|2022-03-29 04:33:40|334.1|331.9|334.1|331.9|334.1|331.9|334.1|331.9|0
1648528430000|2022-03-29 04:33:50|334.21|332.01|334.21|332.01|334.21|332.01|334.21|332.01|0
1648528440000|2022-03-29 04:34:00|334.1|331.9|334.1|331.9|334.1|331.9|334.1|331.9|0
1648528460000|2022-03-29 04:34:20|334.21|332.01|334.1|331.9|334.21|332.01|334.1|331.9|0
1648528470000|2022-03-29 04:34:30|334.21|332.01|334.1|331.9|334.21|332.01|334.1|331.9|0
1648528530000|2022-03-29 04:35:30|333.98|331.78|333.87|331.67|333.98|331.78|333.87|331.67|0
1648528540000|2022-03-29 04:35:40|334.1|331.9|334.1|331.9|334.1|331.9|334.1|331.9|0
1648528550000|2022-03-29 04:35:50|333.87|331.67|333.87|331.67|333.87|331.67|333.87|331.67|0
1648528560000|2022-03-29 04:36:00|333.98|331.78|333.98|331.78|334.1|331.9|333.98|331.78|0
1648528570000|2022-03-29 04:36:10|334.1|331.9|334.1|331.9|334.1|331.9|333.98|331.78|0
1648528630000|2022-03-29 04:37:10|334.21|332.01|334.21|332.01|334.21|332.01|334.21|332.01|0
1648528640000|2022-03-29 04:37:20|334.33|332.13|334.44|332.24|334.44|332.24|334.33|332.13|0
1648528650000|2022-03-29 04:37:30|334.56|332.36|334.44|332.24|334.56|332.36|334.44|332.24|0
1648528660000|2022-03-29 04:37:40|334.33|332.13|334.33|332.13|334.33|332.13|334.33|332.13|0
1648528700000|2022-03-29 04:38:20|334.44|332.24|334.44|332.24|334.44|332.24|334.44|332.24|0
1648528710000|2022-03-29 04:38:30|334.56|332.36|334.56|332.36|334.56|332.36|334.56|332.36|0
1648528720000|2022-03-29 04:38:40|334.44|332.24|334.33|332.13|334.44|332.24|334.33|332.13|0
1648528740000|2022-03-29 04:39:00|334.56|332.36|334.56|332.36|334.56|332.36|334.56|332.36|0
1648528760000|2022-03-29 04:39:20|334.44|332.24|334.44|332.24|334.56|332.36|334.44|332.24|0
1648528770000|2022-03-29 04:39:30|334.33|332.13|334.33|332.13|334.33|332.13|334.33|332.13|0
1648528810000|2022-03-29 04:40:10|334.56|332.36|334.56|332.36|334.56|332.36|334.44|332.24|0
1648528840000|2022-03-29 04:40:40|334.79|332.59|334.79|332.59|334.79|332.59|334.79|332.59|0
1648528950000|2022-03-29 04:42:30|334.56|332.36|334.56|332.36|334.56|332.36|334.56|332.36|0
1648528980000|2022-03-29 04:43:00|334.79|332.59|334.79|332.59|334.79|332.59|334.79|332.59|0
1648529060000|2022-03-29 04:44:20|334.9|332.7|334.79|332.59|334.9|332.7|334.79|332.59|0
1648529160000|2022-03-29 04:46:00|334.9|332.7|334.9|332.7|334.9|332.7|334.9|332.7|0
1648529170000|2022-03-29 04:46:10|335.02|332.82|335.02|332.82|335.02|332.82|335.02|332.82|0
1648529260000|2022-03-29 04:47:40|334.79|332.59|334.9|332.7|334.9|332.7|334.79|332.59|0
1648529270000|2022-03-29 04:47:50|334.79|332.59|334.9|332.7|335.02|332.82|334.79|332.59|0
1648529280000|2022-03-29 04:48:00|334.79|332.59|334.79|332.59|334.79|332.59|334.79|332.59|0
1648529290000|2022-03-29 04:48:10|334.78|332.58|334.78|332.58|334.78|332.58|334.78|332.58|0
1648529330000|2022-03-29 04:48:50|335.02|332.82|335.02|332.82|335.02|332.82|335.02|332.82|0
1648529350000|2022-03-29 04:49:10|334.9|332.7|335.01|332.81|335.01|332.81|334.89|332.69|0
1648529380000|2022-03-29 04:49:40|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1648529410000|2022-03-29 04:50:10|335.24|333.04|335.24|333.04|335.24|333.04|335.24|333.04|0
1648529420000|2022-03-29 04:50:20|335.48|333.28|335.48|333.28|335.48|333.28|335.48|333.28|0
1648529480000|2022-03-29 04:51:20|335.35|333.15|335.24|333.04|335.35|333.15|335.24|333.04|0
1648529490000|2022-03-29 04:51:30|335.47|333.27|335.47|333.27|335.47|333.27|335.47|333.27|0
1648529510000|2022-03-29 04:51:50|335.71|333.51|335.71|333.51|335.71|333.51|335.71|333.51|0
1648529530000|2022-03-29 04:52:10|335.59|333.39|335.47|333.27|335.71|333.51|335.47|333.27|0
1648529540000|2022-03-29 04:52:20|335.71|333.51|335.71|333.51|335.71|333.51|335.71|333.51|0
1648529550000|2022-03-29 04:52:30|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648529560000|2022-03-29 04:52:40|335.47|333.27|335.47|333.27|335.47|333.27|335.47|333.27|0
1648529580000|2022-03-29 04:53:00|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648529620000|2022-03-29 04:53:40|335.47|333.27|335.7|333.5|335.7|333.5|335.47|333.27|0
1648529680000|2022-03-29 04:54:40|335.58|333.38|335.7|333.5|335.7|333.5|335.58|333.38|0
1648529690000|2022-03-29 04:54:50|335.47|333.27|335.7|333.5|335.7|333.5|335.47|333.27|0
1648529740000|2022-03-29 04:55:40|335.93|333.73|335.93|333.73|335.93|333.73|335.93|333.73|0
1648529760000|2022-03-29 04:56:00|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648529790000|2022-03-29 04:56:30|335.93|333.73|335.93|333.73|335.93|333.73|335.93|333.73|0
1648529820000|2022-03-29 04:57:00|335.81|333.61|335.81|333.61|335.81|333.61|335.7|333.5|0
1648529830000|2022-03-29 04:57:10|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648529880000|2022-03-29 04:58:00|335.81|333.61|335.93|333.73|335.93|333.73|335.81|333.61|0
1648529930000|2022-03-29 04:58:50|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648529950000|2022-03-29 04:59:10|335.93|333.73|335.93|333.73|335.93|333.73|335.93|333.73|0
1648529960000|2022-03-29 04:59:20|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648529990000|2022-03-29 04:59:50|335.93|333.73|335.93|333.73|335.93|333.73|335.93|333.73|0
1648530000000|2022-03-29 05:00:00|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648530010000|2022-03-29 05:00:10|335.58|333.38|335.47|333.27|335.58|333.38|335.47|333.27|0
1648530020000|2022-03-29 05:00:20|335.7|333.5|335.58|333.38|335.7|333.5|335.58|333.38|0
1648530030000|2022-03-29 05:00:30|335.47|333.27|335.7|333.5|335.7|333.5|335.47|333.27|0
1648530040000|2022-03-29 05:00:40|335.81|333.61|335.81|333.61|335.81|333.61|335.81|333.61|0
1648530050000|2022-03-29 05:00:50|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648530070000|2022-03-29 05:01:10|335.47|333.27|335.47|333.27|335.47|333.27|335.47|333.27|0
1648530080000|2022-03-29 05:01:20|335.7|333.5|335.81|333.61|335.81|333.61|335.58|333.38|0
1648530090000|2022-03-29 05:01:30|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1648530110000|2022-03-29 05:01:50|335.81|333.61|335.93|333.73|335.93|333.73|335.81|333.61|0
1648530120000|2022-03-29 05:02:00|335.81|333.61|335.7|333.5|335.93|333.73|335.7|333.5|0
1648530130000|2022-03-29 05:02:10|335.93|333.73|335.93|333.73|335.93|333.73|335.93|333.73|0
1648530140000|2022-03-29 05:02:20|336.16|333.96|336.39|334.19|336.39|334.19|336.16|333.96|0
1648530170000|2022-03-29 05:02:50|336.5|334.3|336.62|334.42|336.62|334.42|336.5|334.3|0
1648530180000|2022-03-29 05:03:00|336.85|334.65|336.62|334.42|336.85|334.65|336.62|334.42|0
1648530200000|2022-03-29 05:03:20|336.73|334.53|336.62|334.42|336.85|334.65|336.62|334.42|0
1648530230000|2022-03-29 05:03:50|336.5|334.3|336.39|334.19|336.5|334.3|336.39|334.19|0
1648530240000|2022-03-29 05:04:00|336.16|333.96|336.16|333.96|336.39|334.19|336.16|333.96|0
1648530250000|2022-03-29 05:04:10|336.27|334.07|336.16|333.96|336.27|334.07|336.16|333.96|0
1648530270000|2022-03-29 05:04:30|336.39|334.19|336.39|334.19|336.39|334.19|336.39|334.19|0
1648530280000|2022-03-29 05:04:40|336.16|333.96|336.16|333.96|336.16|333.96|336.16|333.96|0
1648530320000|2022-03-29 05:05:20|336.39|334.19|336.62|334.42|336.62|334.42|336.39|334.19|0
1648530330000|2022-03-29 05:05:30|336.85|334.65|336.62|334.42|336.85|334.65|336.62|334.42|0
1648530340000|2022-03-29 05:05:40|336.39|334.19|336.16|333.96|336.39|334.19|336.16|333.96|0
1648530350000|2022-03-29 05:05:50|336.39|334.19|336.62|334.42|336.62|334.42|336.39|334.19|0
1648530360000|2022-03-29 05:06:00|336.5|334.3|336.39|334.19|336.5|334.3|336.39|334.19|0
1648530380000|2022-03-29 05:06:20|336.5|334.3|336.5|334.3|336.5|334.3|336.5|334.3|0
1648530390000|2022-03-29 05:06:30|336.62|334.42|336.62|334.42|336.62|334.42|336.62|334.42|0
1648530400000|2022-03-29 05:06:40|336.39|334.19|336.39|334.19|336.39|334.19|336.39|334.19|0
1648530420000|2022-03-29 05:07:00|336.16|333.96|336.16|333.96|336.39|334.19|336.16|333.96|0
1648530430000|2022-03-29 05:07:10|335.69|333.49|335.69|333.49|335.69|333.49|335.69|333.49|0
1648530440000|2022-03-29 05:07:20|335.46|333.26|335.46|333.26|335.46|333.26|335.46|333.26|0
1648530450000|2022-03-29 05:07:30|335.69|333.49|335.69|333.49|335.69|333.49|335.69|333.49|0
1648530460000|2022-03-29 05:07:40|335.46|333.26|335.46|333.26|335.46|333.26|335.46|333.26|0
1648530470000|2022-03-29 05:07:50|335.23|333.03|335.23|333.03|335.23|333.03|335.23|333.03|0
1648530480000|2022-03-29 05:08:00|335|332.8|335|332.8|335|332.8|335|332.8|0
1648530490000|2022-03-29 05:08:10|335.23|333.03|335.23|333.03|335.23|333.03|335.23|333.03|0
1648530510000|2022-03-29 05:08:30|335|332.8|334.77|332.57|335|332.8|334.77|332.57|0
1648530520000|2022-03-29 05:08:40|334.54|332.34|334.54|332.34|334.54|332.34|334.54|332.34|0
1648530540000|2022-03-29 05:09:00|334.65|332.45|334.77|332.57|334.77|332.57|334.54|332.34|0
1648530550000|2022-03-29 05:09:10|334.54|332.34|334.54|332.34|334.54|332.34|334.54|332.34|0
1648530570000|2022-03-29 05:09:30|334.31|332.11|334.31|332.11|334.31|332.11|334.31|332.11|0
1648530580000|2022-03-29 05:09:40|334.54|332.34|334.31|332.11|334.54|332.34|334.31|332.11|0
1648530610000|2022-03-29 05:10:10|334.08|331.88|334.08|331.88|334.08|331.88|334.08|331.88|0
1648530620000|2022-03-29 05:10:20|334.19|331.99|334.08|331.88|334.31|332.11|334.08|331.88|0
1648530640000|2022-03-29 05:10:40|334.31|332.11|334.31|332.11|334.31|332.11|334.31|332.11|0
1648530650000|2022-03-29 05:10:50|334.54|332.34|334.54|332.34|334.54|332.34|334.54|332.34|0
1648530660000|2022-03-29 05:11:00|334.65|332.45|334.54|332.34|334.77|332.57|334.54|332.34|0
1648530670000|2022-03-29 05:11:10|334.65|332.45|334.65|332.45|334.65|332.45|334.65|332.45|0
1648530680000|2022-03-29 05:11:20|334.77|332.57|334.77|332.57|334.77|332.57|334.77|332.57|0
1648530730000|2022-03-29 05:12:10|335|332.8|335|332.8|335|332.8|335|332.8|0
1648530740000|2022-03-29 05:12:20|335.23|333.03|335.23|333.03|335.23|333.03|335.23|333.03|0
1648530750000|2022-03-29 05:12:30|335.46|333.26|335.46|333.26|335.46|333.26|335.34|333.14|0
1648530780000|2022-03-29 05:13:00|335.23|333.03|335.23|333.03|335.23|333.03|335.23|333.03|0
1648530890000|2022-03-29 05:14:50|335.46|333.26|335.46|333.26|335.46|333.26|335.46|333.26|0
1648530910000|2022-03-29 05:15:10|335.23|333.03|335.46|333.26|335.46|333.26|335.23|333.03|0
1648530930000|2022-03-29 05:15:30|335.23|333.03|335.23|333.03|335.23|333.03|335.23|333.03|0
1648530980000|2022-03-29 05:16:20|335.11|332.91|335.23|333.03|335.23|333.03|335.11|332.91|0
1648531020000|2022-03-29 05:17:00|335.46|333.26|335.46|333.26|335.46|333.26|335.46|333.26|0
1648531060000|2022-03-29 05:17:40|335.22|333.02|335.22|333.02|335.22|333.02|335.22|333.02|0
1648531070000|2022-03-29 05:17:50|335.46|333.26|335.22|333.02|335.46|333.26|335.22|333.02|0
1648531080000|2022-03-29 05:18:00|335.34|333.14|335.22|333.02|335.34|333.14|335.22|333.02|0
1648531110000|2022-03-29 05:18:30|335.45|333.25|335.69|333.49|335.69|333.49|335.45|333.25|0
1648531140000|2022-03-29 05:19:00|335.92|333.72|335.92|333.72|335.92|333.72|335.92|333.72|0
1648531170000|2022-03-29 05:19:30|335.69|333.49|335.45|333.25|335.69|333.49|335.45|333.25|0
1648531200000|2022-03-29 05:20:00|335.68|333.48|335.92|333.72|335.92|333.72|335.68|333.48|0
1648531210000|2022-03-29 05:20:10|335.68|333.48|335.92|333.72|335.92|333.72|335.68|333.48|0
1648531220000|2022-03-29 05:20:20|335.68|333.48|335.68|333.48|335.68|333.48|335.68|333.48|0
1648531250000|2022-03-29 05:20:50|335.92|333.72|335.92|333.72|335.92|333.72|335.92|333.72|0
1648531260000|2022-03-29 05:21:00|335.91|333.71|335.91|333.71|335.91|333.71|335.91|333.71|0
1648531270000|2022-03-29 05:21:10|335.68|333.48|335.68|333.48|335.68|333.48|335.68|333.48|0
1648531290000|2022-03-29 05:21:30|335.91|333.71|335.91|333.71|335.91|333.71|335.91|333.71|0
1648531330000|2022-03-29 05:22:10|336.15|333.95|336.14|333.94|336.15|333.95|336.14|333.94|0
1648531350000|2022-03-29 05:22:30|335.91|333.71|335.91|333.71|336.14|333.94|335.91|333.71|0
1648531370000|2022-03-29 05:22:50|336.14|333.94|335.91|333.71|336.14|333.94|335.91|333.71|0
1648531380000|2022-03-29 05:23:00|336.14|333.94|336.14|333.94|336.14|333.94|336.14|333.94|0
1648531390000|2022-03-29 05:23:10|335.91|333.71|335.91|333.71|335.91|333.71|335.91|333.71|0
1648531400000|2022-03-29 05:23:20|335.68|333.48|335.68|333.48|335.68|333.48|335.68|333.48|0
1648531420000|2022-03-29 05:23:40|335.91|333.71|335.91|333.71|335.91|333.71|335.68|333.48|0
1648531440000|2022-03-29 05:24:00|335.68|333.48|335.68|333.48|335.91|333.71|335.68|333.48|0
1648531460000|2022-03-29 05:24:20|335.91|333.71|335.91|333.71|335.91|333.71|335.91|333.71|0
1648531520000|2022-03-29 05:25:20|336.14|333.94|336.84|334.64|336.84|334.64|336.14|333.94|0
1648531550000|2022-03-29 05:25:50|337.07|334.87|337.07|334.87|337.07|334.87|337.07|334.87|0
1648531560000|2022-03-29 05:26:00|337.3|335.1|337.3|335.1|337.3|335.1|337.3|335.1|0
1648531570000|2022-03-29 05:26:10|336.84|334.64|337.07|334.87|337.07|334.87|336.84|334.64|0
1648531580000|2022-03-29 05:26:20|337.3|335.1|337.3|335.1|337.3|335.1|337.3|335.1|0
1648531660000|2022-03-29 05:27:40|337.53|335.33|337.76|335.56|337.76|335.56|337.53|335.33|0
1648531670000|2022-03-29 05:27:50|337.99|335.79|337.99|335.79|337.99|335.79|337.99|335.79|0
1648531680000|2022-03-29 05:28:00|337.87|335.67|337.76|335.56|337.87|335.67|337.76|335.56|0
1648531690000|2022-03-29 05:28:10|337.99|335.79|337.76|335.56|337.99|335.79|337.76|335.56|0
1648531700000|2022-03-29 05:28:20|337.99|335.79|337.99|335.79|337.99|335.79|337.99|335.79|0
1648531720000|2022-03-29 05:28:40|338.22|336.02|338.22|336.02|338.22|336.02|338.22|336.02|0
1648531740000|2022-03-29 05:29:00|337.99|335.79|337.99|335.79|337.99|335.79|337.99|335.79|0
1648531800000|2022-03-29 05:30:00|338.22|336.02|338.22|336.02|338.22|336.02|338.22|336.02|0
1648531880000|2022-03-29 05:31:20|338.1|335.9|337.99|335.79|338.1|335.9|337.99|335.79|0
1648531900000|2022-03-29 05:31:40|338.22|336.02|338.22|336.02|338.22|336.02|338.22|336.02|0
1648531930000|2022-03-29 05:32:10|338.45|336.25|338.45|336.25|338.45|336.25|338.45|336.25|0
1648531960000|2022-03-29 05:32:40|338.68|336.48|338.68|336.48|338.68|336.48|338.68|336.48|0
1648531970000|2022-03-29 05:32:50|338.91|336.71|338.91|336.71|338.91|336.71|338.91|336.71|0
1648531980000|2022-03-29 05:33:00|339.14|336.94|339.14|336.94|339.14|336.94|339.14|336.94|0
1648532000000|2022-03-29 05:33:20|339.02|336.82|339.14|336.94|339.14|336.94|339.02|336.82|0
1648532020000|2022-03-29 05:33:40|339.84|337.64|339.84|337.64|339.84|337.64|339.84|337.64|0
1648532030000|2022-03-29 05:33:50|340.07|337.87|340.53|338.33|340.53|338.33|340.07|337.87|0
1648532040000|2022-03-29 05:34:00|341.46|339.26|341.92|339.72|342.62|340.42|341.46|339.26|0
1648532050000|2022-03-29 05:34:10|341.69|339.49|341.46|339.26|341.69|339.49|341.23|339.03|0
1648532060000|2022-03-29 05:34:20|341.23|339.03|341.46|339.26|341.46|339.26|340.99|338.79|0
1648532070000|2022-03-29 05:34:30|341.69|339.49|341.92|339.72|341.92|339.72|341.69|339.49|0
1648532080000|2022-03-29 05:34:40|342.15|339.95|342.27|340.07|342.39|340.19|342.15|339.95|0
1648532090000|2022-03-29 05:34:50|342.15|339.95|341.92|339.72|342.15|339.95|341.92|339.72|0
1648532100000|2022-03-29 05:35:00|342.15|339.95|342.15|339.95|342.15|339.95|342.15|339.95|0
1648532110000|2022-03-29 05:35:10|341.92|339.72|341.92|339.72|341.92|339.72|341.92|339.72|0
1648532120000|2022-03-29 05:35:20|341.69|339.49|341.69|339.49|341.69|339.49|341.69|339.49|0
1648532130000|2022-03-29 05:35:30|341.46|339.26|341.46|339.26|341.46|339.26|341.46|339.26|0
1648532150000|2022-03-29 05:35:50|341.23|339.03|341.23|339.03|341.23|339.03|341.23|339.03|0
1648532160000|2022-03-29 05:36:00|340.99|338.79|341.23|339.03|341.23|339.03|340.99|338.79|0
1648532210000|2022-03-29 05:36:50|341.22|339.02|341.22|339.02|341.22|339.02|341.22|339.02|0
1648532220000|2022-03-29 05:37:00|340.99|338.79|340.99|338.79|340.99|338.79|340.99|338.79|0
1648532250000|2022-03-29 05:37:30|340.76|338.56|340.76|338.56|340.76|338.56|340.76|338.56|0
1648532260000|2022-03-29 05:37:40|340.53|338.33|340.76|338.56|340.76|338.56|340.53|338.33|0
1648532280000|2022-03-29 05:38:00|340.99|338.79|340.76|338.56|340.99|338.79|340.76|338.56|0
1648532290000|2022-03-29 05:38:10|340.53|338.33|340.53|338.33|340.53|338.33|340.53|338.33|0
1648532320000|2022-03-29 05:38:40|340.76|338.56|340.53|338.33|340.76|338.56|340.53|338.33|0
1648532340000|2022-03-29 05:39:00|340.76|338.56|340.76|338.56|340.76|338.56|340.76|338.56|0
1648532360000|2022-03-29 05:39:20|340.99|338.79|341.22|339.02|341.22|339.02|340.99|338.79|0
1648532370000|2022-03-29 05:39:30|340.76|338.56|340.76|338.56|340.76|338.56|340.76|338.56|0
1648532380000|2022-03-29 05:39:40|340.53|338.33|340.53|338.33|340.53|338.33|340.53|338.33|0
1648532410000|2022-03-29 05:40:10|340.76|338.56|340.76|338.56|340.76|338.56|340.76|338.56|0
1648532420000|2022-03-29 05:40:20|340.99|338.79|341.22|339.02|341.22|339.02|340.99|338.79|0
1648532430000|2022-03-29 05:40:30|340.99|338.79|340.99|338.79|340.99|338.79|340.99|338.79|0
1648532440000|2022-03-29 05:40:40|341.22|339.02|341.45|339.25|341.45|339.25|340.99|338.79|0
1648532450000|2022-03-29 05:40:50|341.22|339.02|341.22|339.02|341.22|339.02|341.22|339.02|0
1648532460000|2022-03-29 05:41:00|340.99|338.79|340.76|338.56|340.99|338.79|340.76|338.56|0
1648532480000|2022-03-29 05:41:20|340.99|338.79|341.22|339.02|341.22|339.02|340.99|338.79|0
1648532490000|2022-03-29 05:41:30|340.99|338.79|340.99|338.79|340.99|338.79|340.99|338.79|0
1648532500000|2022-03-29 05:41:40|341.22|339.02|340.99|338.79|341.22|339.02|340.99|338.79|0
1648532520000|2022-03-29 05:42:00|341.22|339.02|341.22|339.02|341.22|339.02|341.22|339.02|0
1648532530000|2022-03-29 05:42:10|340.99|338.79|341.22|339.02|341.22|339.02|340.99|338.79|0
1648532550000|2022-03-29 05:42:30|341.33|339.13|341.45|339.25|341.45|339.25|341.33|339.13|0
1648532560000|2022-03-29 05:42:40|341.68|339.48|341.45|339.25|341.68|339.48|341.45|339.25|0
1648532590000|2022-03-29 05:43:10|341.68|339.48|341.45|339.25|341.68|339.48|341.45|339.25|0
1648532630000|2022-03-29 05:43:50|341.68|339.48|341.68|339.48|341.68|339.48|341.68|339.48|0
1648532660000|2022-03-29 05:44:20|342.15|339.95|341.92|339.72|342.15|339.95|341.92|339.72|0
1648532670000|2022-03-29 05:44:30|342.15|339.95|342.38|340.18|342.38|340.18|342.15|339.95|0
1648532680000|2022-03-29 05:44:40|342.15|339.95|342.15|339.95|342.15|339.95|342.15|339.95|0
1648532690000|2022-03-29 05:44:50|342.38|340.18|342.61|340.41|342.61|340.41|342.38|340.18|0
1648532700000|2022-03-29 05:45:00|342.49|340.29|342.38|340.18|342.49|340.29|342.38|340.18|0
1648532720000|2022-03-29 05:45:20|342.61|340.41|342.61|340.41|342.61|340.41|342.61|340.41|0
1648532740000|2022-03-29 05:45:40|342.38|340.18|342.38|340.18|342.38|340.18|342.38|340.18|0
1648532760000|2022-03-29 05:46:00|342.61|340.41|342.38|340.18|342.61|340.41|342.38|340.18|0
1648532770000|2022-03-29 05:46:10|342.61|340.41|342.38|340.18|342.84|340.64|342.38|340.18|0
1648532780000|2022-03-29 05:46:20|342.15|339.95|342.15|339.95|342.38|340.18|342.15|339.95|0
1648532790000|2022-03-29 05:46:30|342.38|340.18|342.38|340.18|342.38|340.18|342.38|340.18|0
1648532810000|2022-03-29 05:46:50|342.15|339.95|341.91|339.71|342.15|339.95|341.91|339.71|0
1648532820000|2022-03-29 05:47:00|341.68|339.48|341.91|339.71|341.91|339.71|341.68|339.48|0
1648532830000|2022-03-29 05:47:10|342.15|339.95|342.15|339.95|342.15|339.95|342.15|339.95|0
1648532840000|2022-03-29 05:47:20|341.91|339.71|341.91|339.71|341.91|339.71|341.91|339.71|0
1648532890000|2022-03-29 05:48:10|341.68|339.48|341.68|339.48|341.68|339.48|341.68|339.48|0
1648532900000|2022-03-29 05:48:20|341.45|339.25|341.22|339.02|341.45|339.25|341.22|339.02|0
1648532920000|2022-03-29 05:48:40|341.45|339.25|341.45|339.25|341.45|339.25|341.45|339.25|0
1648532930000|2022-03-29 05:48:50|341.22|339.02|341.45|339.25|341.45|339.25|341.22|339.02|0
1648532940000|2022-03-29 05:49:00|341.68|339.48|341.68|339.48|341.68|339.48|341.68|339.48|0
1648532950000|2022-03-29 05:49:10|341.91|339.71|341.68|339.48|341.91|339.71|341.68|339.48|0
1648532970000|2022-03-29 05:49:30|341.91|339.71|341.91|339.71|341.91|339.71|341.91|339.71|0
1648532980000|2022-03-29 05:49:40|341.68|339.48|341.68|339.48|341.68|339.48|341.68|339.48|0
1648532990000|2022-03-29 05:49:50|341.91|339.71|341.91|339.71|341.91|339.71|341.91|339.71|0
1648533030000|2022-03-29 05:50:30|342.14|339.94|342.14|339.94|342.14|339.94|342.14|339.94|0
1648533060000|2022-03-29 05:51:00|342.37|340.17|342.37|340.17|342.37|340.17|342.14|339.94|0
1648533070000|2022-03-29 05:51:10|342.61|340.41|342.61|340.41|342.61|340.41|342.61|340.41|0
1648533080000|2022-03-29 05:51:20|342.84|340.64|342.84|340.64|342.84|340.64|342.84|340.64|0
1648533120000|2022-03-29 05:52:00|343.07|340.87|343.3|341.1|343.3|341.1|343.07|340.87|0
1648533130000|2022-03-29 05:52:10|343.41|341.21|343.53|341.33|343.53|341.33|343.41|341.21|0
1648533140000|2022-03-29 05:52:20|344|341.8|344|341.8|344.23|342.03|344|341.8|0
1648533150000|2022-03-29 05:52:30|344.23|342.03|343.77|341.57|344.23|342.03|343.77|341.57|0
1648533160000|2022-03-29 05:52:40|344|341.8|344.23|342.03|344.23|342.03|344|341.8|0
1648533170000|2022-03-29 05:52:50|344.46|342.26|343.53|341.33|344.46|342.26|343.53|341.33|0
1648533180000|2022-03-29 05:53:00|343.77|341.57|344|341.8|344|341.8|343.77|341.57|0
1648533200000|2022-03-29 05:53:20|344.23|342.03|344|341.8|344.23|342.03|344|341.8|0
1648533250000|2022-03-29 05:54:10|343.76|341.56|343.53|341.33|343.76|341.56|343.53|341.33|0
1648533260000|2022-03-29 05:54:20|343.76|341.56|343.3|341.1|343.76|341.56|343.3|341.1|0
1648533280000|2022-03-29 05:54:40|343.53|341.33|343.53|341.33|343.53|341.33|343.53|341.33|0
1648533300000|2022-03-29 05:55:00|343.76|341.56|343.76|341.56|343.76|341.56|343.76|341.56|0
1648533320000|2022-03-29 05:55:20|343.53|341.33|343.3|341.1|343.53|341.33|343.3|341.1|0
1648533340000|2022-03-29 05:55:40|343.53|341.33|343.3|341.1|343.53|341.33|343.3|341.1|0
1648533350000|2022-03-29 05:55:50|343.53|341.33|343.53|341.33|343.76|341.56|343.53|341.33|0
1648533360000|2022-03-29 05:56:00|343.76|341.56|343.76|341.56|343.76|341.56|343.76|341.56|0
1648533370000|2022-03-29 05:56:10|344|341.8|344|341.8|344|341.8|344|341.8|0
1648533380000|2022-03-29 05:56:20|343.53|341.33|343.7|341.5|343.7|341.5|343.53|341.33|0
1648533390000|2022-03-29 05:56:30|343.57|341.37|343.57|341.37|343.57|341.37|343.57|341.37|0
1648533410000|2022-03-29 05:56:50|343.8|341.6|343.57|341.37|343.8|341.6|343.57|341.37|0
1648533430000|2022-03-29 05:57:10|343.56|341.36|343.56|341.36|343.56|341.36|343.56|341.36|0
1648533470000|2022-03-29 05:57:50|343.33|341.13|343.33|341.13|343.33|341.13|343.33|341.13|0
1648533530000|2022-03-29 05:58:50|343.1|340.9|343.1|340.9|343.1|340.9|343.1|340.9|0
1648533550000|2022-03-29 05:59:10|343.33|341.13|343.56|341.36|343.56|341.36|343.33|341.13|0
1648533570000|2022-03-29 05:59:30|343.8|341.6|343.79|341.59|343.8|341.6|343.79|341.59|0
1648533580000|2022-03-29 05:59:40|344.03|341.83|345.19|342.99|345.19|342.99|344.03|341.83|0
1648533590000|2022-03-29 05:59:50|344.95|342.75|345.42|343.22|345.42|343.22|344.95|342.75|0
1648533600000|2022-03-29 06:00:00|344.95|342.75|345.19|342.99|345.19|342.99|344.95|342.75|0
1648533610000|2022-03-29 06:00:10|344.72|342.52|342.87|340.67|344.72|342.52|342.87|340.67|0
1648533620000|2022-03-29 06:00:20|342.64|340.44|341.48|339.28|342.64|340.44|341.25|339.05|0
1648533630000|2022-03-29 06:00:30|341.71|339.51|342.75|340.55|342.75|340.55|341.71|339.51|0
1648533640000|2022-03-29 06:00:40|342.64|340.44|343.79|341.59|343.79|341.59|342.64|340.44|0
1648533650000|2022-03-29 06:00:50|343.1|340.9|343.33|341.13|343.33|341.13|343.1|340.9|0
1648533660000|2022-03-29 06:01:00|343.56|341.36|343.1|340.9|343.56|341.36|342.87|340.67|0
1648533670000|2022-03-29 06:01:10|343.33|341.13|343.33|341.13|343.56|341.36|343.33|341.13|0
1648533680000|2022-03-29 06:01:20|343.1|340.9|343.21|341.01|343.33|341.13|343.1|340.9|0
1648533690000|2022-03-29 06:01:30|343.44|341.24|343.56|341.36|343.56|341.36|343.33|341.13|0
1648533700000|2022-03-29 06:01:40|343.33|341.13|343.56|341.36|343.56|341.36|343.33|341.13|0
1648533710000|2022-03-29 06:01:50|343.33|341.13|343.44|341.24|343.44|341.24|343.33|341.13|0
1648533720000|2022-03-29 06:02:00|343.33|341.13|342.63|340.43|343.33|341.13|342.4|340.2|0
1648533730000|2022-03-29 06:02:10|342.87|340.67|342.87|340.67|342.87|340.67|342.87|340.67|0
1648533740000|2022-03-29 06:02:20|343.1|340.9|342.87|340.67|343.1|340.9|342.75|340.55|0
1648533750000|2022-03-29 06:02:30|342.63|340.43|342.4|340.2|342.63|340.43|342.4|340.2|0
1648533760000|2022-03-29 06:02:40|342.63|340.43|342.4|340.2|342.63|340.43|342.4|340.2|0
1648533770000|2022-03-29 06:02:50|342.17|339.97|342.4|340.2|342.4|340.2|342.17|339.97|0
1648533780000|2022-03-29 06:03:00|342.17|339.97|342.4|340.2|342.4|340.2|342.17|339.97|0
1648533790000|2022-03-29 06:03:10|342.17|339.97|342.17|339.97|342.17|339.97|342.17|339.97|0
1648533800000|2022-03-29 06:03:20|342.4|340.2|342.4|340.2|342.4|340.2|342.4|340.2|0
1648533810000|2022-03-29 06:03:30|342.63|340.43|342.4|340.2|342.63|340.43|342.4|340.2|0
1648533820000|2022-03-29 06:03:40|342.63|340.43|342.63|340.43|342.63|340.43|342.63|340.43|0
1648533830000|2022-03-29 06:03:50|342.74|340.54|342.4|340.2|342.74|340.54|341.94|339.74|0
1648533840000|2022-03-29 06:04:00|342.63|340.43|342.63|340.43|342.63|340.43|342.63|340.43|0
1648533850000|2022-03-29 06:04:10|342.4|340.2|342.4|340.2|342.4|340.2|342.4|340.2|0
1648533860000|2022-03-29 06:04:20|342.63|340.43|342.17|339.97|342.63|340.43|342.17|339.97|0
1648533870000|2022-03-29 06:04:30|342.05|339.85|341.71|339.51|342.05|339.85|341.71|339.51|0
1648533880000|2022-03-29 06:04:40|341.24|339.04|341.48|339.28|341.48|339.28|341.24|339.04|0
1648533890000|2022-03-29 06:04:50|341.24|339.04|341.24|339.04|341.24|339.04|341.24|339.04|0
1648533900000|2022-03-29 06:05:00|341.47|339.27|341.59|339.39|341.71|339.51|341.47|339.27|0
1648533910000|2022-03-29 06:05:10|341.71|339.51|341.71|339.51|341.71|339.51|341.71|339.51|0
1648533950000|2022-03-29 06:05:50|341.47|339.27|341.24|339.04|341.47|339.27|341.24|339.04|0
1648533960000|2022-03-29 06:06:00|340.78|338.58|340.32|338.12|340.78|338.58|340.32|338.12|0
1648533970000|2022-03-29 06:06:10|340.55|338.35|340.55|338.35|340.55|338.35|340.55|338.35|0
1648533980000|2022-03-29 06:06:20|340.32|338.12|340.09|337.89|340.32|338.12|340.09|337.89|0
1648533990000|2022-03-29 06:06:30|339.85|337.65|339.62|337.42|339.85|337.65|339.62|337.42|0
1648534000000|2022-03-29 06:06:40|339.85|337.65|340.09|337.89|340.09|337.89|339.62|337.42|0
1648534010000|2022-03-29 06:06:50|340.32|338.12|340.32|338.12|340.32|338.12|340.32|338.12|0
1648534030000|2022-03-29 06:07:10|340.09|337.89|340.09|337.89|340.09|337.89|340.09|337.89|0
1648534050000|2022-03-29 06:07:30|340.2|338|340.09|337.89|340.2|338|340.09|337.89|0
1648534070000|2022-03-29 06:07:50|340.08|337.88|340.93|338.73|340.93|338.73|340.08|337.88|0
1648534080000|2022-03-29 06:08:00|340.5|338.3|340.38|338.18|340.5|338.3|340.38|338.18|0
1648534090000|2022-03-29 06:08:10|340.5|338.3|340.27|338.07|340.5|338.3|340.27|338.07|0
1648534100000|2022-03-29 06:08:20|340.5|338.3|340.5|338.3|340.5|338.3|340.5|338.3|0
1648534110000|2022-03-29 06:08:30|340.27|338.07|340.27|338.07|340.27|338.07|340.27|338.07|0
1648534120000|2022-03-29 06:08:40|340.5|338.3|340.61|338.41|340.61|338.41|340.5|338.3|0
1648534130000|2022-03-29 06:08:50|340.5|338.3|340.73|338.53|340.73|338.53|340.5|338.3|0
1648534140000|2022-03-29 06:09:00|340.5|338.3|340.5|338.3|340.5|338.3|340.5|338.3|0
1648534150000|2022-03-29 06:09:10|340.61|338.41|340.61|338.41|340.61|338.41|340.61|338.41|0
1648534160000|2022-03-29 06:09:20|340.73|338.53|341.19|338.99|341.19|338.99|340.73|338.53|0
1648534170000|2022-03-29 06:09:30|341.42|339.22|341.42|339.22|341.42|339.22|341.42|339.22|0
1648534180000|2022-03-29 06:09:40|341.19|338.99|341.42|339.22|341.42|339.22|341.19|338.99|0
1648534190000|2022-03-29 06:09:50|341.65|339.45|341.42|339.22|341.65|339.45|341.42|339.22|0
1648534200000|2022-03-29 06:10:00|341.53|339.33|341.65|339.45|341.65|339.45|341.53|339.33|0
1648534210000|2022-03-29 06:10:10|341.42|339.22|341.65|339.45|341.65|339.45|341.42|339.22|0
1648534220000|2022-03-29 06:10:20|341.42|339.22|341.42|339.22|341.42|339.22|341.42|339.22|0
1648534230000|2022-03-29 06:10:30|341.19|338.99|341.19|338.99|341.3|339.1|341.19|338.99|0
1648534240000|2022-03-29 06:10:40|341.3|339.1|341.42|339.22|341.42|339.22|341.3|339.1|0
1648534250000|2022-03-29 06:10:50|341.19|338.99|341.19|338.99|341.19|338.99|341.19|338.99|0
1648534260000|2022-03-29 06:11:00|340.96|338.76|340.96|338.76|340.96|338.76|340.96|338.76|0
1648534280000|2022-03-29 06:11:20|340.84|338.64|340.84|338.64|340.84|338.64|340.84|338.64|0
1648534290000|2022-03-29 06:11:30|340.73|338.53|341.19|338.99|341.19|338.99|340.73|338.53|0
1648534330000|2022-03-29 06:12:10|341.07|338.87|341.07|338.87|341.07|338.87|341.07|338.87|0
1648534340000|2022-03-29 06:12:20|341.19|338.99|341.19|338.99|341.19|338.99|341.19|338.99|0
1648534350000|2022-03-29 06:12:30|341.42|339.22|341.42|339.22|341.42|339.22|341.42|339.22|0
1648534370000|2022-03-29 06:12:50|341.19|338.99|341.42|339.22|341.42|339.22|341.19|338.99|0
1648534390000|2022-03-29 06:13:10|341.19|338.99|341.3|339.1|341.42|339.22|341.19|338.99|0
1648534400000|2022-03-29 06:13:20|341.19|338.99|341.19|338.99|341.19|338.99|341.19|338.99|0
1648534410000|2022-03-29 06:13:30|341.42|339.22|341.42|339.22|341.42|339.22|341.42|339.22|0
1648534420000|2022-03-29 06:13:40|341.19|338.99|341.19|338.99|341.19|338.99|341.19|338.99|0
1648534430000|2022-03-29 06:13:50|341.3|339.1|341.19|338.99|341.3|339.1|341.19|338.99|0
1648534440000|2022-03-29 06:14:00|341.07|338.87|341.19|338.99|341.19|338.99|341.07|338.87|0
1648534450000|2022-03-29 06:14:10|341.07|338.87|341.07|338.87|341.07|338.87|341.07|338.87|0
1648534460000|2022-03-29 06:14:20|340.96|338.76|340.96|338.76|341.19|338.99|340.96|338.76|0
1648534470000|2022-03-29 06:14:30|341.19|338.99|341.3|339.1|341.3|339.1|341.19|338.99|0
1648534480000|2022-03-29 06:14:40|341.19|338.99|341.19|338.99|341.19|338.99|341.19|338.99|0
1648534490000|2022-03-29 06:14:50|341.42|339.22|341.42|339.22|341.42|339.22|341.42|339.22|0
1648534510000|2022-03-29 06:15:10|341.3|339.1|341.07|338.87|341.3|339.1|341.07|338.87|0
1648534520000|2022-03-29 06:15:20|341.19|338.99|340.96|338.76|341.19|338.99|340.96|338.76|0
1648534530000|2022-03-29 06:15:30|340.73|338.53|340.96|338.76|340.96|338.76|340.73|338.53|0
1648534540000|2022-03-29 06:15:40|340.84|338.64|340.73|338.53|340.84|338.64|340.73|338.53|0
1648534560000|2022-03-29 06:16:00|340.84|338.64|340.84|338.64|340.84|338.64|340.84|338.64|0
1648534570000|2022-03-29 06:16:10|340.73|338.53|340.73|338.53|340.73|338.53|340.73|338.53|0
1648534610000|2022-03-29 06:16:50|340.96|338.76|340.96|338.76|340.96|338.76|340.96|338.76|0
1648534620000|2022-03-29 06:17:00|340.84|338.64|340.73|338.53|340.84|338.64|340.49|338.29|0
1648534640000|2022-03-29 06:17:20|340.72|338.52|340.96|338.76|340.96|338.76|340.72|338.52|0
1648534650000|2022-03-29 06:17:30|341.19|338.99|341.19|338.99|341.19|338.99|341.19|338.99|0
1648534660000|2022-03-29 06:17:40|341.42|339.22|341.42|339.22|341.42|339.22|341.42|339.22|0
1648534680000|2022-03-29 06:18:00|341.19|338.99|341.19|338.99|341.42|339.22|341.19|338.99|0
1648534700000|2022-03-29 06:18:20|340.95|338.75|341.19|338.99|341.19|338.99|340.95|338.75|0
1648534730000|2022-03-29 06:18:50|341.42|339.22|341.19|338.99|341.42|339.22|341.19|338.99|0
1648534740000|2022-03-29 06:19:00|341.42|339.22|341.19|338.99|341.42|339.22|341.19|338.99|0
1648534750000|2022-03-29 06:19:10|340.95|338.75|340.72|338.52|340.95|338.75|340.72|338.52|0
1648534780000|2022-03-29 06:19:40|340.49|338.29|340.49|338.29|340.49|338.29|340.49|338.29|0
1648534790000|2022-03-29 06:19:50|340.26|338.06|340.26|338.06|340.26|338.06|340.26|338.06|0
1648534810000|2022-03-29 06:20:10|340.14|337.94|340.03|337.83|340.14|337.94|340.03|337.83|0
1648534830000|2022-03-29 06:20:30|340.26|338.06|340.03|337.83|340.26|338.06|340.03|337.83|0
1648534840000|2022-03-29 06:20:40|340.26|338.06|340.26|338.06|340.26|338.06|340.26|338.06|0
1648534850000|2022-03-29 06:20:50|340.49|338.29|340.49|338.29|340.49|338.29|340.49|338.29|0
1648534860000|2022-03-29 06:21:00|340.26|338.06|340.26|338.06|340.26|338.06|340.26|338.06|0
1648534870000|2022-03-29 06:21:10|340.37|338.17|340.49|338.29|340.49|338.29|340.37|338.17|0
1648534880000|2022-03-29 06:21:20|340.26|338.06|340.14|337.94|340.26|338.06|340.14|337.94|0
1648534900000|2022-03-29 06:21:40|340.26|338.06|340.26|338.06|340.26|338.06|340.26|338.06|0
1648534910000|2022-03-29 06:21:50|340.03|337.83|340.03|337.83|340.03|337.83|340.03|337.83|0
1648534920000|2022-03-29 06:22:00|339.8|337.6|339.8|337.6|339.8|337.6|339.8|337.6|0
1648534940000|2022-03-29 06:22:20|340.03|337.83|340.26|338.06|340.26|338.06|340.03|337.83|0
1648534950000|2022-03-29 06:22:30|340.03|337.83|340.03|337.83|340.03|337.83|340.03|337.83|0
1648534960000|2022-03-29 06:22:40|339.91|337.71|339.8|337.6|339.91|337.71|339.8|337.6|0
1648535020000|2022-03-29 06:23:40|340.03|337.83|340.03|337.83|340.03|337.83|340.03|337.83|0
1648535030000|2022-03-29 06:23:50|339.8|337.6|339.8|337.6|339.8|337.6|339.8|337.6|0
1648535040000|2022-03-29 06:24:00|339.57|337.37|339.57|337.37|339.57|337.37|339.57|337.37|0
1648535050000|2022-03-29 06:24:10|339.34|337.14|339.34|337.14|339.34|337.14|339.34|337.14|0
1648535060000|2022-03-29 06:24:20|339.57|337.37|339.57|337.37|339.57|337.37|339.57|337.37|0
1648535090000|2022-03-29 06:24:50|339.8|337.6|340.03|337.83|340.03|337.83|339.8|337.6|0
1648535100000|2022-03-29 06:25:00|339.8|337.6|339.91|337.71|339.91|337.71|339.8|337.6|0
1648535110000|2022-03-29 06:25:10|339.8|337.6|339.91|337.71|340.03|337.83|339.8|337.6|0
1648535120000|2022-03-29 06:25:20|340.03|337.83|340.26|338.06|340.26|338.06|340.03|337.83|0
1648535140000|2022-03-29 06:25:40|340.03|337.83|340.26|338.06|340.26|338.06|340.03|337.83|0
1648535150000|2022-03-29 06:25:50|340.03|337.83|340.03|337.83|340.03|337.83|340.03|337.83|0
1648535160000|2022-03-29 06:26:00|340.26|338.06|340.26|338.06|340.26|338.06|340.26|338.06|0
1648535170000|2022-03-29 06:26:10|339.8|337.6|339.8|337.6|339.8|337.6|339.8|337.6|0
1648535180000|2022-03-29 06:26:20|340.14|337.94|340.14|337.94|340.14|337.94|340.14|337.94|0
1648535190000|2022-03-29 06:26:30|340.03|337.83|339.91|337.71|340.03|337.83|339.91|337.71|0
1648535200000|2022-03-29 06:26:40|340.03|337.83|339.8|337.6|340.03|337.83|339.8|337.6|0
1648535220000|2022-03-29 06:27:00|339.56|337.36|339.56|337.36|339.56|337.36|339.56|337.36|0
1648535240000|2022-03-29 06:27:20|339.44|337.24|339.44|337.24|339.56|337.36|339.44|337.24|0
1648535250000|2022-03-29 06:27:30|339.33|337.13|339.44|337.24|339.44|337.24|339.33|337.13|0
1648535260000|2022-03-29 06:27:40|339.56|337.36|339.1|336.9|339.56|337.36|339.1|336.9|0
1648535270000|2022-03-29 06:27:50|338.87|336.67|338.87|336.67|338.87|336.67|338.87|336.67|0
1648535280000|2022-03-29 06:28:00|338.64|336.44|338.87|336.67|338.87|336.67|338.64|336.44|0
1648535290000|2022-03-29 06:28:10|339.1|336.9|338.87|336.67|339.1|336.9|338.87|336.67|0
1648535330000|2022-03-29 06:28:50|338.64|336.44|338.64|336.44|338.64|336.44|338.64|336.44|0
1648535340000|2022-03-29 06:29:00|338.87|336.67|338.64|336.44|338.87|336.67|338.64|336.44|0
1648535360000|2022-03-29 06:29:20|338.75|336.55|338.75|336.55|338.75|336.55|338.64|336.44|0
1648535370000|2022-03-29 06:29:30|338.41|336.21|338.41|336.21|338.41|336.21|338.41|336.21|0
1648535380000|2022-03-29 06:29:40|338.18|335.98|338.18|335.98|338.18|335.98|338.18|335.98|0
1648535390000|2022-03-29 06:29:50|337.95|335.75|337.95|335.75|337.95|335.75|337.95|335.75|0
1648535400000|2022-03-29 06:30:00|337.72|335.52|337.72|335.52|337.72|335.52|337.72|335.52|0
1648535410000|2022-03-29 06:30:10|337.83|335.63|337.83|335.63|337.83|335.63|337.72|335.52|0
1648535420000|2022-03-29 06:30:20|337.72|335.52|337.26|335.06|337.72|335.52|337.26|335.06|0
1648535430000|2022-03-29 06:30:30|337.49|335.29|337.6|335.4|337.72|335.52|337.49|335.29|0
1648535440000|2022-03-29 06:30:40|337.72|335.52|337.72|335.52|337.72|335.52|337.72|335.52|0
1648535450000|2022-03-29 06:30:50|337.95|335.75|338.41|336.21|338.41|336.21|337.95|335.75|0
1648535460000|2022-03-29 06:31:00|338.52|336.32|338.64|336.44|338.64|336.44|338.52|336.32|0
1648535480000|2022-03-29 06:31:20|338.87|336.67|338.64|336.44|338.87|336.67|338.64|336.44|0
1648535490000|2022-03-29 06:31:30|338.41|336.21|338.41|336.21|338.41|336.21|338.41|336.21|0
1648535500000|2022-03-29 06:31:40|338.18|335.98|338.18|335.98|338.18|335.98|338.18|335.98|0
1648535520000|2022-03-29 06:32:00|337.95|335.75|337.95|335.75|337.95|335.75|337.95|335.75|0
1648535530000|2022-03-29 06:32:10|338.18|335.98|338.18|335.98|338.18|335.98|338.18|335.98|0
1648535540000|2022-03-29 06:32:20|338.41|336.21|338.41|336.21|338.41|336.21|338.41|336.21|0
1648535550000|2022-03-29 06:32:30|338.18|335.98|337.95|335.75|338.18|335.98|337.95|335.75|0
1648535560000|2022-03-29 06:32:40|337.72|335.52|337.72|335.52|337.72|335.52|337.72|335.52|0
1648535570000|2022-03-29 06:32:50|337.49|335.29|337.49|335.29|337.49|335.29|337.49|335.29|0
1648535590000|2022-03-29 06:33:10|337.72|335.52|337.95|335.75|337.95|335.75|337.72|335.52|0
1648535600000|2022-03-29 06:33:20|337.72|335.52|337.72|335.52|337.72|335.52|337.72|335.52|0
1648535640000|2022-03-29 06:34:00|337.95|335.75|337.95|335.75|337.95|335.75|337.95|335.75|0
1648535670000|2022-03-29 06:34:30|337.83|335.63|337.95|335.75|337.95|335.75|337.83|335.63|0
1648535700000|2022-03-29 06:35:00|337.83|335.63|337.95|335.75|337.95|335.75|337.83|335.63|0
1648535720000|2022-03-29 06:35:20|337.72|335.52|337.72|335.52|337.72|335.52|337.72|335.52|0
1648535730000|2022-03-29 06:35:30|337.95|335.75|337.72|335.52|337.95|335.75|337.72|335.52|0
1648535740000|2022-03-29 06:35:40|337.48|335.28|337.48|335.28|337.48|335.28|337.48|335.28|0
1648535750000|2022-03-29 06:35:50|337.25|335.05|337.25|335.05|337.25|335.05|337.25|335.05|0
1648535770000|2022-03-29 06:36:10|337.48|335.28|337.48|335.28|337.48|335.28|337.48|335.28|0
1648535780000|2022-03-29 06:36:20|337.71|335.51|337.71|335.51|337.71|335.51|337.71|335.51|0
1648535790000|2022-03-29 06:36:30|337.94|335.74|337.94|335.74|337.94|335.74|337.94|335.74|0
1648535800000|2022-03-29 06:36:40|337.71|335.51|337.82|335.62|337.82|335.62|337.71|335.51|0
1648535810000|2022-03-29 06:36:50|337.71|335.51|337.71|335.51|337.71|335.51|337.71|335.51|0
1648535820000|2022-03-29 06:37:00|337.94|335.74|337.94|335.74|337.94|335.74|337.94|335.74|0
1648535840000|2022-03-29 06:37:20|338.17|335.97|338.17|335.97|338.17|335.97|338.17|335.97|0
1648535850000|2022-03-29 06:37:30|338.4|336.2|338.52|336.32|338.52|336.32|338.4|336.2|0
1648535860000|2022-03-29 06:37:40|338.63|336.43|338.4|336.2|338.63|336.43|338.4|336.2|0
1648535870000|2022-03-29 06:37:50|338.63|336.43|338.4|336.2|338.63|336.43|338.4|336.2|0
1648535880000|2022-03-29 06:38:00|338.63|336.43|338.63|336.43|338.63|336.43|338.63|336.43|0
1648535890000|2022-03-29 06:38:10|338.51|336.31|338.4|336.2|338.51|336.31|338.4|336.2|0
1648535910000|2022-03-29 06:38:30|338.17|335.97|338.17|335.97|338.17|335.97|338.17|335.97|0
1648535940000|2022-03-29 06:39:00|337.94|335.74|338.17|335.97|338.17|335.97|337.94|335.74|0
1648535960000|2022-03-29 06:39:20|338.4|336.2|338.17|335.97|338.4|336.2|338.17|335.97|0
1648535980000|2022-03-29 06:39:40|338.4|336.2|338.28|336.08|338.4|336.2|338.17|335.97|0
1648535990000|2022-03-29 06:39:50|338.4|336.2|338.4|336.2|338.4|336.2|338.4|336.2|0
1648536000000|2022-03-29 06:40:00|338.28|336.08|338.17|335.97|338.4|336.2|338.17|335.97|0
1648536010000|2022-03-29 06:40:10|338.4|336.2|338.4|336.2|338.4|336.2|338.4|336.2|0
1648536020000|2022-03-29 06:40:20|338.17|335.97|338.17|335.97|338.17|335.97|338.17|335.97|0
1648536040000|2022-03-29 06:40:40|337.94|335.74|337.94|335.74|337.94|335.74|337.94|335.74|0
1648536050000|2022-03-29 06:40:50|337.71|335.51|337.94|335.74|337.94|335.74|337.71|335.51|0
1648536060000|2022-03-29 06:41:00|337.59|335.39|337.71|335.51|337.71|335.51|337.59|335.39|0
1648536070000|2022-03-29 06:41:10|337.82|335.62|337.94|335.74|337.94|335.74|337.82|335.62|0
1648536080000|2022-03-29 06:41:20|337.82|335.62|337.94|335.74|337.94|335.74|337.82|335.62|0
1648536090000|2022-03-29 06:41:30|337.82|335.62|337.94|335.74|337.94|335.74|337.82|335.62|0
1648536110000|2022-03-29 06:41:50|337.71|335.51|337.71|335.51|337.71|335.51|337.71|335.51|0
1648536120000|2022-03-29 06:42:00|337.48|335.28|337.71|335.51|337.71|335.51|337.48|335.28|0
1648536140000|2022-03-29 06:42:20|337.59|335.39|337.59|335.39|337.59|335.39|337.59|335.39|0
1648536150000|2022-03-29 06:42:30|337.71|335.51|337.59|335.39|337.71|335.51|337.59|335.39|0
1648536160000|2022-03-29 06:42:40|337.71|335.51|337.71|335.51|337.71|335.51|337.59|335.39|0
1648536170000|2022-03-29 06:42:50|337.48|335.28|337.48|335.28|337.48|335.28|337.48|335.28|0
1648536180000|2022-03-29 06:43:00|337.71|335.51|337.59|335.39|337.71|335.51|337.59|335.39|0
1648536190000|2022-03-29 06:43:10|337.48|335.28|337.48|335.28|337.71|335.51|337.48|335.28|0
1648536200000|2022-03-29 06:43:20|337.59|335.39|337.94|335.74|337.94|335.74|337.59|335.39|0
1648536210000|2022-03-29 06:43:30|337.82|335.62|337.82|335.62|337.82|335.62|337.82|335.62|0
1648536220000|2022-03-29 06:43:40|337.71|335.51|337.71|335.51|337.71|335.51|337.71|335.51|0
1648536230000|2022-03-29 06:43:50|337.82|335.62|337.94|335.74|337.94|335.74|337.82|335.62|0
1648536240000|2022-03-29 06:44:00|337.71|335.51|337.71|335.51|337.71|335.51|337.71|335.51|0
1648536250000|2022-03-29 06:44:10|337.82|335.62|337.82|335.62|337.82|335.62|337.82|335.62|0
1648536260000|2022-03-29 06:44:20|337.94|335.74|338.05|335.85|338.05|335.85|337.94|335.74|0
1648536270000|2022-03-29 06:44:30|337.94|335.74|338.17|335.97|338.17|335.97|337.94|335.74|0
1648536280000|2022-03-29 06:44:40|337.94|335.74|337.94|335.74|337.94|335.74|337.94|335.74|0
1648536290000|2022-03-29 06:44:50|338.17|335.97|338.17|335.97|338.17|335.97|338.17|335.97|0
1648536300000|2022-03-29 06:45:00|338.05|335.85|338.17|335.97|338.17|335.97|338.05|335.85|0
1648536320000|2022-03-29 06:45:20|337.94|335.74|338.28|336.08|338.28|336.08|337.94|335.74|0
1648536330000|2022-03-29 06:45:30|338.4|336.2|338.63|336.43|338.63|336.43|338.4|336.2|0
1648536340000|2022-03-29 06:45:40|338.51|336.31|338.63|336.43|338.63|336.43|338.51|336.31|0
1648536350000|2022-03-29 06:45:50|338.86|336.66|338.86|336.66|338.86|336.66|338.86|336.66|0
1648536360000|2022-03-29 06:46:00|338.74|336.54|338.86|336.66|338.86|336.66|338.63|336.43|0
1648536370000|2022-03-29 06:46:10|339.09|336.89|339.32|337.12|339.32|337.12|339.09|336.89|0
1648536380000|2022-03-29 06:46:20|339.55|337.35|339.55|337.35|339.66|337.46|339.55|337.35|0
1648536390000|2022-03-29 06:46:30|339.66|337.46|339.43|337.23|339.66|337.46|339.43|337.23|0
1648536400000|2022-03-29 06:46:40|339.09|336.89|339.2|337|339.2|337|339.09|336.89|0
1648536410000|2022-03-29 06:46:50|339.09|336.89|339.09|336.89|339.09|336.89|338.86|336.66|0
1648536420000|2022-03-29 06:47:00|339.32|337.12|339.09|336.89|339.32|337.12|339.09|336.89|0
1648536430000|2022-03-29 06:47:10|338.86|336.66|338.86|336.66|338.86|336.66|338.86|336.66|0
1648536440000|2022-03-29 06:47:20|339.09|336.89|339.55|337.35|339.55|337.35|339.09|336.89|0
1648536450000|2022-03-29 06:47:30|339.66|337.46|339.66|337.46|339.66|337.46|339.66|337.46|0
1648536460000|2022-03-29 06:47:40|339.55|337.35|339.78|337.58|339.78|337.58|339.55|337.35|0
1648536490000|2022-03-29 06:48:10|339.55|337.35|339.55|337.35|339.55|337.35|339.55|337.35|0
1648536510000|2022-03-29 06:48:30|339.66|337.46|339.55|337.35|339.66|337.46|339.55|337.35|0
1648536520000|2022-03-29 06:48:40|339.66|337.46|339.66|337.46|339.66|337.46|339.66|337.46|0
1648536530000|2022-03-29 06:48:50|339.78|337.58|339.55|337.35|339.78|337.58|339.55|337.35|0
1648536540000|2022-03-29 06:49:00|339.78|337.58|339.66|337.46|339.78|337.58|339.66|337.46|0
1648536550000|2022-03-29 06:49:10|339.78|337.58|339.78|337.58|339.78|337.58|339.78|337.58|0
1648536560000|2022-03-29 06:49:20|340.01|337.81|340.01|337.81|340.01|337.81|340.01|337.81|0
1648536570000|2022-03-29 06:49:30|339.78|337.58|339.78|337.58|339.89|337.69|339.78|337.58|0
1648536580000|2022-03-29 06:49:40|339.89|337.69|339.89|337.69|339.89|337.69|339.89|337.69|0
1648536590000|2022-03-29 06:49:50|339.78|337.58|339.78|337.58|339.78|337.58|339.78|337.58|0
1648536610000|2022-03-29 06:50:10|339.66|337.46|339.78|337.58|339.78|337.58|339.66|337.46|0
1648536620000|2022-03-29 06:50:20|339.55|337.35|339.55|337.35|339.55|337.35|339.55|337.35|0
1648536640000|2022-03-29 06:50:40|339.66|337.46|339.78|337.58|339.78|337.58|339.66|337.46|0
1648536660000|2022-03-29 06:51:00|339.55|337.35|339.55|337.35|339.78|337.58|339.55|337.35|0
1648536670000|2022-03-29 06:51:10|339.66|337.46|339.78|337.58|339.78|337.58|339.66|337.46|0
1648536710000|2022-03-29 06:51:50|340.01|337.81|339.78|337.58|340.01|337.81|339.78|337.58|0
1648536720000|2022-03-29 06:52:00|340.01|337.81|339.78|337.58|340.01|337.81|339.78|337.58|0
1648536740000|2022-03-29 06:52:20|340.01|337.81|340.01|337.81|340.01|337.81|340.01|337.81|0
1648536760000|2022-03-29 06:52:40|339.89|337.69|339.89|337.69|339.89|337.69|339.89|337.69|0
1648536770000|2022-03-29 06:52:50|340.01|337.81|339.89|337.69|340.01|337.81|339.89|337.69|0
1648536780000|2022-03-29 06:53:00|340.01|337.81|339.78|337.58|340.01|337.81|339.78|337.58|0
1648536790000|2022-03-29 06:53:10|339.89|337.69|339.89|337.69|339.89|337.69|339.89|337.69|0
1648536800000|2022-03-29 06:53:20|339.78|337.58|339.78|337.58|339.78|337.58|339.78|337.58|0
1648536810000|2022-03-29 06:53:30|339.89|337.69|339.77|337.57|339.89|337.69|339.77|337.57|0
1648536820000|2022-03-29 06:53:40|340.01|337.81|340.01|337.81|340.01|337.81|340.01|337.81|0
1648536830000|2022-03-29 06:53:50|340.24|338.04|340.24|338.04|340.24|338.04|340.12|337.92|0
1648536840000|2022-03-29 06:54:00|340.47|338.27|340.35|338.15|340.47|338.27|340.35|338.15|0
1648536850000|2022-03-29 06:54:10|340.47|338.27|340.7|338.5|340.7|338.5|340.47|338.27|0
1648536860000|2022-03-29 06:54:20|340.81|338.61|340.93|338.73|340.93|338.73|340.81|338.61|0
1648536870000|2022-03-29 06:54:30|341.04|338.84|341.04|338.84|341.04|338.84|341.04|338.84|0
1648536880000|2022-03-29 06:54:40|341.16|338.96|341.5|339.3|341.5|339.3|341.16|338.96|0
1648536890000|2022-03-29 06:54:50|341.62|339.42|341.85|339.65|341.85|339.65|341.5|339.3|0
1648536900000|2022-03-29 06:55:00|341.62|339.42|341.73|339.53|341.73|339.53|341.62|339.42|0
1648536910000|2022-03-29 06:55:10|341.85|339.65|341.85|339.65|341.85|339.65|341.85|339.65|0
1648536920000|2022-03-29 06:55:20|341.62|339.42|341.85|339.65|341.85|339.65|341.62|339.42|0
1648536930000|2022-03-29 06:55:30|342.08|339.88|341.62|339.42|342.08|339.88|341.62|339.42|0
1648536940000|2022-03-29 06:55:40|341.5|339.3|341.62|339.42|341.62|339.42|341.5|339.3|0
1648536950000|2022-03-29 06:55:50|341.73|339.53|341.85|339.65|341.85|339.65|341.73|339.53|0
1648536960000|2022-03-29 06:56:00|342.08|339.88|341.85|339.65|342.08|339.88|341.85|339.65|0
1648536970000|2022-03-29 06:56:10|342.08|339.88|342.08|339.88|342.08|339.88|342.08|339.88|0
1648536980000|2022-03-29 06:56:20|342.19|339.99|342.31|340.11|342.31|340.11|342.19|339.99|0
1648536990000|2022-03-29 06:56:30|342.08|339.88|341.96|339.76|342.08|339.88|341.96|339.76|0
1648537000000|2022-03-29 06:56:40|341.85|339.65|341.85|339.65|341.85|339.65|341.85|339.65|0
1648537010000|2022-03-29 06:56:50|341.96|339.76|342.08|339.88|342.08|339.88|341.85|339.65|0
1648537020000|2022-03-29 06:57:00|341.85|339.65|341.62|339.42|341.85|339.65|341.62|339.42|0
1648537030000|2022-03-29 06:57:10|341.85|339.65|341.62|339.42|341.85|339.65|341.62|339.42|0
1648537060000|2022-03-29 06:57:40|341.39|339.19|341.62|339.42|341.62|339.42|341.39|339.19|0
1648537070000|2022-03-29 06:57:50|341.5|339.3|341.5|339.3|341.5|339.3|341.39|339.19|0
1648537080000|2022-03-29 06:58:00|341.39|339.19|341.39|339.19|341.39|339.19|341.39|339.19|0
1648537090000|2022-03-29 06:58:10|341.16|338.96|341.16|338.96|341.16|338.96|341.16|338.96|0
1648537100000|2022-03-29 06:58:20|341.39|339.19|341.39|339.19|341.39|339.19|341.27|339.07|0
1648537110000|2022-03-29 06:58:30|341.62|339.42|341.62|339.42|341.62|339.42|341.62|339.42|0
1648537120000|2022-03-29 06:58:40|341.85|339.65|342.08|339.88|342.08|339.88|341.85|339.65|0
1648537130000|2022-03-29 06:58:50|342.31|340.11|342.31|340.11|342.31|340.11|342.31|340.11|0
1648537140000|2022-03-29 06:59:00|342.54|340.34|342.54|340.34|342.54|340.34|342.54|340.34|0
1648537150000|2022-03-29 06:59:10|342.77|340.57|343.23|341.03|343.23|341.03|342.77|340.57|0
1648537160000|2022-03-29 06:59:20|343.46|341.26|344.62|342.42|344.62|342.42|343.46|341.26|0
1648537170000|2022-03-29 06:59:30|344.85|342.65|345.55|343.35|345.55|343.35|344.85|342.65|0
1648537180000|2022-03-29 06:59:40|345.78|343.58|344.62|342.42|345.78|343.58|344.62|342.42|0
1648537190000|2022-03-29 06:59:50|344.73|342.53|344.96|342.76|345.31|343.11|344.73|342.53|0
1648537200000|2022-03-29 07:00:00|345.08|342.88|344.73|342.53|345.19|342.99|344.5|342.3|0
1648537210000|2022-03-29 07:00:10|345.31|343.11|344.85|342.65|345.31|343.11|344.62|342.42|0
1648537220000|2022-03-29 07:00:20|344.5|342.3|344.62|342.42|344.62|342.42|344.39|342.19|0
1648537230000|2022-03-29 07:00:30|343.93|341.73|343.69|341.49|343.93|341.73|343.69|341.49|0
1648537240000|2022-03-29 07:00:40|343.93|341.73|343.69|341.49|343.93|341.73|343.46|341.26|0
1648537250000|2022-03-29 07:00:50|343.93|341.73|343.46|341.26|343.93|341.73|343|340.8|0
1648537260000|2022-03-29 07:01:00|343.23|341.03|342.54|340.34|343.46|341.26|342.54|340.34|0
1648537270000|2022-03-29 07:01:10|343|340.8|342.77|340.57|343|340.8|342.65|340.45|0
1648537280000|2022-03-29 07:01:20|342.54|340.34|342.31|340.11|342.54|340.34|342.31|340.11|0
1648537290000|2022-03-29 07:01:30|341.15|338.95|341.15|338.95|341.38|339.18|341.15|338.95|0
1648537300000|2022-03-29 07:01:40|340.92|338.72|341.38|339.18|341.38|339.18|340.92|338.72|0
1648537310000|2022-03-29 07:01:50|341.96|339.76|341.85|339.65|341.96|339.76|341.73|339.53|0
1648537320000|2022-03-29 07:02:00|341.61|339.41|341.03|338.83|341.61|339.41|341.03|338.83|0
1648537330000|2022-03-29 07:02:10|341.15|338.95|341.38|339.18|341.61|339.41|341.15|338.95|0
1648537340000|2022-03-29 07:02:20|341.61|339.41|340.92|338.72|341.61|339.41|340.92|338.72|0
1648537350000|2022-03-29 07:02:30|341.03|338.83|340.92|338.72|341.26|339.06|340.92|338.72|0
1648537370000|2022-03-29 07:02:50|340.69|338.49|341.03|338.83|341.03|338.83|340.46|338.26|0
1648537380000|2022-03-29 07:03:00|341.15|338.95|340.69|338.49|341.15|338.95|340.69|338.49|0
1648537390000|2022-03-29 07:03:10|340.23|338.03|340.46|338.26|340.46|338.26|340.23|338.03|0
1648537400000|2022-03-29 07:03:20|340.23|338.03|340.46|338.26|340.46|338.26|340.23|338.03|0
1648537410000|2022-03-29 07:03:30|340.69|338.49|341.15|338.95|341.15|338.95|340.69|338.49|0
1648537420000|2022-03-29 07:03:40|341.38|339.18|341.15|338.95|341.38|339.18|340.92|338.72|0
1648537430000|2022-03-29 07:03:50|341.26|339.06|341.15|338.95|341.26|339.06|341.15|338.95|0
1648537440000|2022-03-29 07:04:00|340.92|338.72|341.03|338.83|341.03|338.83|340.92|338.72|0
1648537450000|2022-03-29 07:04:10|341.38|339.18|341.38|339.18|341.38|339.18|341.15|338.95|0
1648537460000|2022-03-29 07:04:20|341.15|338.95|341.15|338.95|341.15|338.95|341.15|338.95|0
1648537470000|2022-03-29 07:04:30|340.92|338.72|341.15|338.95|341.15|338.95|340.92|338.72|0
1648537480000|2022-03-29 07:04:40|341.03|338.83|341.03|338.83|341.15|338.95|341.03|338.83|0
1648537490000|2022-03-29 07:04:50|340.92|338.72|341.03|338.83|341.03|338.83|340.92|338.72|0
1648537500000|2022-03-29 07:05:00|340.62|339.02|339.7|338.1|340.62|339.02|339.47|337.87|0
1648537510000|2022-03-29 07:05:10|339.24|337.64|339.24|337.64|339.24|337.64|338.89|337.29|0
1648537520000|2022-03-29 07:05:20|339.47|337.87|339.35|337.75|339.58|337.98|339.35|337.75|0
1648537530000|2022-03-29 07:05:30|339.24|337.64|339.47|337.87|339.47|337.87|339.24|337.64|0
1648537540000|2022-03-29 07:05:40|339.7|338.1|339.47|337.87|339.7|338.1|339.47|337.87|0
1648537550000|2022-03-29 07:05:50|339|337.4|339.47|337.87|339.47|337.87|339|337.4|0
1648537560000|2022-03-29 07:06:00|339.23|337.63|338.65|337.05|339.23|337.63|338.54|336.94|0
1648537570000|2022-03-29 07:06:10|339|337.4|339|337.4|339|337.4|338.77|337.17|0
1648537580000|2022-03-29 07:06:20|339.11|337.51|339.35|337.75|339.35|337.75|339.11|337.51|0
1648537590000|2022-03-29 07:06:30|339.23|337.63|339.23|337.63|339.23|337.63|339.11|337.51|0
1648537600000|2022-03-29 07:06:40|339.35|337.75|339.11|337.51|339.35|337.75|339|337.4|0
1648537610000|2022-03-29 07:06:50|339.23|337.63|339|337.4|339.34|337.74|339|337.4|0
1648537620000|2022-03-29 07:07:00|339.23|337.63|339.23|337.63|339.46|337.86|339.23|337.63|0
1648537630000|2022-03-29 07:07:10|338.88|337.28|339.23|337.63|339.23|337.63|338.88|337.28|0
1648537640000|2022-03-29 07:07:20|339.34|337.74|339.34|337.74|339.46|337.86|339.34|337.74|0
1648537650000|2022-03-29 07:07:30|339.23|337.63|338.77|337.17|339.23|337.63|338.77|337.17|0
1648537660000|2022-03-29 07:07:40|338.88|337.28|339|337.4|339|337.4|338.77|337.17|0
1648537670000|2022-03-29 07:07:50|339.23|337.63|339.23|337.63|339.23|337.63|339.23|337.63|0
1648537680000|2022-03-29 07:08:00|339.11|337.51|339|337.4|339.11|337.51|339|337.4|0
1648537690000|2022-03-29 07:08:10|339.11|337.51|338.77|337.17|339.11|337.51|338.77|337.17|0
1648537700000|2022-03-29 07:08:20|338.54|336.94|338.54|336.94|338.54|336.94|338.54|336.94|0
1648537710000|2022-03-29 07:08:30|338.08|336.48|338.31|336.71|338.31|336.71|338.08|336.48|0
1648537720000|2022-03-29 07:08:40|337.85|336.25|337.62|336.02|337.85|336.25|337.39|335.79|0
1648537730000|2022-03-29 07:08:50|337.96|336.36|337.96|336.36|337.96|336.36|337.62|336.02|0
1648537740000|2022-03-29 07:09:00|338.08|336.48|337.62|336.02|338.08|336.48|337.62|336.02|0
1648537750000|2022-03-29 07:09:10|337.85|336.25|337.39|335.79|337.85|336.25|337.16|335.56|0
1648537760000|2022-03-29 07:09:20|337.85|336.25|337.62|336.02|337.85|336.25|337.39|335.79|0
1648537770000|2022-03-29 07:09:30|337.39|335.79|336.47|334.87|337.39|335.79|336.47|334.87|0
1648537780000|2022-03-29 07:09:40|336.93|335.33|336.93|335.33|336.93|335.33|336.93|335.33|0
1648537790000|2022-03-29 07:09:50|336.7|335.1|336.58|334.98|336.93|335.33|336.58|334.98|0
1648537800000|2022-03-29 07:10:00|336.47|334.87|336.47|334.87|336.58|334.98|336.47|334.87|0
1648537810000|2022-03-29 07:10:10|336.24|334.64|336.24|334.64|336.24|334.64|336.24|334.64|0
1648537820000|2022-03-29 07:10:20|336.47|334.87|336.47|334.87|336.47|334.87|336.47|334.87|0
1648537830000|2022-03-29 07:10:30|336.7|335.1|336.35|334.75|336.7|335.1|336.35|334.75|0
1648537840000|2022-03-29 07:10:40|336.47|334.87|335.66|334.06|336.47|334.87|335.66|334.06|0
1648537850000|2022-03-29 07:10:50|336.12|334.52|336.47|334.87|336.47|334.87|336.01|334.41|0
1648537860000|2022-03-29 07:11:00|336.58|334.98|336.24|334.64|336.58|334.98|336.01|334.41|0
1648537870000|2022-03-29 07:11:10|336.47|334.87|337.16|335.56|337.16|335.56|336.47|334.87|0
1648537880000|2022-03-29 07:11:20|337.04|335.44|337.16|335.56|337.16|335.56|337.04|335.44|0
1648537890000|2022-03-29 07:11:30|336.7|335.1|336.7|335.1|336.93|335.33|336.7|335.1|0
1648537900000|2022-03-29 07:11:40|336.58|334.98|336.24|334.64|336.58|334.98|336.24|334.64|0
1648537910000|2022-03-29 07:11:50|336.47|334.87|336.47|334.87|336.47|334.87|336.47|334.87|0
1648537920000|2022-03-29 07:12:00|336.7|335.1|336.93|335.33|336.93|335.33|336.7|335.1|0
1648537930000|2022-03-29 07:12:10|337.16|335.56|337.16|335.56|337.16|335.56|337.16|335.56|0
1648537940000|2022-03-29 07:12:20|337.27|335.67|337.39|335.79|337.39|335.79|337.27|335.67|0
1648537950000|2022-03-29 07:12:30|337.5|335.9|337.16|335.56|337.5|335.9|337.16|335.56|0
1648537960000|2022-03-29 07:12:40|337.27|335.67|337.39|335.79|337.39|335.79|337.16|335.56|0
1648537970000|2022-03-29 07:12:50|337.27|335.67|337.73|336.13|337.73|336.13|337.27|335.67|0
1648537980000|2022-03-29 07:13:00|337.85|336.25|338.08|336.48|338.08|336.48|337.85|336.25|0
1648537990000|2022-03-29 07:13:10|337.85|336.25|338.77|337.17|338.77|337.17|337.85|336.25|0
1648538000000|2022-03-29 07:13:20|338.88|337.28|339.23|337.63|339.23|337.63|338.88|337.28|0
1648538010000|2022-03-29 07:13:30|339.11|337.51|339.23|337.63|339.23|337.63|339.11|337.51|0
1648538020000|2022-03-29 07:13:40|339.34|337.74|339|337.4|339.34|337.74|339|337.4|0
1648538030000|2022-03-29 07:13:50|339.23|337.63|339.23|337.63|339.23|337.63|339.23|337.63|0
1648538040000|2022-03-29 07:14:00|339.34|337.74|339.8|338.2|339.92|338.32|339.34|337.74|0
1648538050000|2022-03-29 07:14:10|339.69|338.09|338.77|337.17|339.69|338.09|338.77|337.17|0
1648538060000|2022-03-29 07:14:20|338.31|336.71|338.54|336.94|338.54|336.94|338.31|336.71|0
1648538070000|2022-03-29 07:14:30|338.77|337.17|338.88|337.28|338.88|337.28|338.77|337.17|0
1648538080000|2022-03-29 07:14:40|339|337.4|338.65|337.05|339|337.4|338.65|337.05|0
1648538090000|2022-03-29 07:14:50|338.54|336.94|338.19|336.59|338.54|336.94|338.19|336.59|0
1648538100000|2022-03-29 07:15:00|337.96|336.36|337.85|336.25|338.08|336.48|337.85|336.25|0
1648538110000|2022-03-29 07:15:10|337.73|336.13|338.31|336.71|338.31|336.71|337.73|336.13|0
1648538120000|2022-03-29 07:15:20|338.54|336.94|338.77|337.17|338.77|337.17|338.54|336.94|0
1648538130000|2022-03-29 07:15:30|338.65|337.05|338.77|337.17|338.77|337.17|338.65|337.05|0
1648538140000|2022-03-29 07:15:40|338.54|336.94|338.77|337.17|338.77|337.17|338.54|336.94|0
1648538150000|2022-03-29 07:15:50|338.65|337.05|338.54|336.94|338.65|337.05|338.54|336.94|0
1648538160000|2022-03-29 07:16:00|338.42|336.82|338.77|337.17|338.77|337.17|338.31|336.71|0
1648538170000|2022-03-29 07:16:10|339|337.4|339|337.4|339.23|337.63|339|337.4|0
1648538190000|2022-03-29 07:16:30|339.23|337.63|338.77|337.17|339.23|337.63|338.77|337.17|0
1648538200000|2022-03-29 07:16:40|338.65|337.05|338.77|337.17|338.77|337.17|338.65|337.05|0
1648538210000|2022-03-29 07:16:50|338.65|337.05|338.54|336.94|339|337.4|338.54|336.94|0
1648538220000|2022-03-29 07:17:00|338.77|337.17|338.77|337.17|338.77|337.17|338.65|337.05|0
1648538230000|2022-03-29 07:17:10|338.65|337.05|338.53|336.93|338.65|337.05|338.53|336.93|0
1648538240000|2022-03-29 07:17:20|338.77|337.17|338.77|337.17|338.77|337.17|338.65|337.05|0
1648538250000|2022-03-29 07:17:30|338.65|337.05|338.65|337.05|338.65|337.05|338.65|337.05|0
1648538260000|2022-03-29 07:17:40|338.53|336.93|338.76|337.16|338.76|337.16|338.3|336.7|0
1648538280000|2022-03-29 07:18:00|339.23|337.63|339.23|337.63|339.23|337.63|339.23|337.63|0
1648538290000|2022-03-29 07:18:10|339.46|337.86|339.92|338.32|339.92|338.32|339.46|337.86|0
1648538300000|2022-03-29 07:18:20|339.8|338.2|339.69|338.09|339.8|338.2|339.57|337.97|0
1648538310000|2022-03-29 07:18:30|339.57|337.97|338.76|337.16|339.57|337.97|338.76|337.16|0
1648538320000|2022-03-29 07:18:40|338.99|337.39|338.99|337.39|338.99|337.39|338.99|337.39|0
1648538330000|2022-03-29 07:18:50|339.23|337.63|338.76|337.16|339.23|337.63|338.76|337.16|0
1648538350000|2022-03-29 07:19:10|338.53|336.93|338.3|336.7|338.53|336.93|338.3|336.7|0
1648538360000|2022-03-29 07:19:20|338.41|336.81|338.41|336.81|338.53|336.93|338.3|336.7|0
1648538370000|2022-03-29 07:19:30|338.3|336.7|338.53|336.93|338.53|336.93|338.18|336.58|0
1648538380000|2022-03-29 07:19:40|338.87|337.27|338.99|337.39|338.99|337.39|338.87|337.27|0
1648538390000|2022-03-29 07:19:50|339.1|337.5|339.1|337.5|339.22|337.62|339.1|337.5|0
1648538400000|2022-03-29 07:20:00|338.99|337.39|339.69|338.09|339.69|338.09|338.99|337.39|0
1648538410000|2022-03-29 07:20:10|339.92|338.32|340.15|338.55|340.15|338.55|339.8|338.2|0
1648538420000|2022-03-29 07:20:20|340.38|338.78|340.15|338.55|340.38|338.78|340.03|338.43|0
1648538430000|2022-03-29 07:20:30|340.26|338.66|340.26|338.66|340.38|338.78|340.26|338.66|0
1648538440000|2022-03-29 07:20:40|340.15|338.55|340.38|338.78|340.38|338.78|340.15|338.55|0
1648538450000|2022-03-29 07:20:50|340.61|339.01|340.61|339.01|340.61|339.01|340.61|339.01|0
1648538460000|2022-03-29 07:21:00|341.76|340.16|341.76|340.16|341.76|340.16|341.76|340.16|0
1648538470000|2022-03-29 07:21:10|341.99|340.39|341.99|340.39|341.99|340.39|341.99|340.39|0
1648538480000|2022-03-29 07:21:20|342.22|340.62|342.22|340.62|342.45|340.85|342.22|340.62|0
1648538490000|2022-03-29 07:21:30|342.33|340.73|342.45|340.85|342.45|340.85|342.33|340.73|0
1648538500000|2022-03-29 07:21:40|342.57|340.97|342.92|341.32|342.92|341.32|342.45|340.85|0
1648538510000|2022-03-29 07:21:50|342.69|341.09|342.45|340.85|342.69|341.09|342.45|340.85|0
1648538520000|2022-03-29 07:22:00|342.92|341.32|343.15|341.55|343.15|341.55|342.92|341.32|0
1648538530000|2022-03-29 07:22:10|342.92|341.32|342.69|341.09|342.92|341.32|342.56|340.96|0
1648538540000|2022-03-29 07:22:20|342.45|340.85|342.92|341.32|343.03|341.43|342.45|340.85|0
1648538550000|2022-03-29 07:22:30|342.8|341.2|342.68|341.08|342.8|341.2|342.45|340.85|0
1648538560000|2022-03-29 07:22:40|343.15|341.55|343.15|341.55|343.15|341.55|343.15|341.55|0
1648538570000|2022-03-29 07:22:50|342.92|341.32|343.15|341.55|343.15|341.55|342.92|341.32|0
1648538580000|2022-03-29 07:23:00|342.92|341.32|344.07|342.47|344.07|342.47|342.92|341.32|0
1648538590000|2022-03-29 07:23:10|344.77|343.17|344.77|343.17|344.77|343.17|344.77|343.17|0
1648538600000|2022-03-29 07:23:20|345.34|343.74|345.23|343.63|345.34|343.74|345.23|343.63|0
1648538620000|2022-03-29 07:23:40|345.69|344.09|345.69|344.09|345.69|344.09|345.46|343.86|0
1648538630000|2022-03-29 07:23:50|345.8|344.2|346.39|344.79|346.39|344.79|345.8|344.2|0
1648538640000|2022-03-29 07:24:00|346.85|345.25|346.85|345.25|347.08|345.48|346.85|345.25|0
1648538650000|2022-03-29 07:24:10|347.31|345.71|346.15|344.55|347.31|345.71|346.15|344.55|0
1648538660000|2022-03-29 07:24:20|346.03|344.43|345.69|344.09|346.03|344.43|345.69|344.09|0
1648538670000|2022-03-29 07:24:30|345.23|343.63|344.76|343.16|345.23|343.63|344.76|343.16|0
1648538680000|2022-03-29 07:24:40|345|343.4|344.64|343.04|345|343.4|344.64|343.04|0
1648538690000|2022-03-29 07:24:50|344.88|343.28|344.76|343.16|344.88|343.28|344.76|343.16|0
1648538700000|2022-03-29 07:25:00|344.88|343.28|344.76|343.16|345.46|343.86|344.76|343.16|0
1648538710000|2022-03-29 07:25:10|344.88|343.28|344.88|343.28|345|343.4|344.76|343.16|0
1648538720000|2022-03-29 07:25:20|345.23|343.63|345.23|343.63|345.23|343.63|345|343.4|0
1648538740000|2022-03-29 07:25:40|345.11|343.51|345.23|343.63|345.23|343.63|345.11|343.51|0
1648538750000|2022-03-29 07:25:50|345.46|343.86|345.46|343.86|345.46|343.86|345.23|343.63|0
1648538760000|2022-03-29 07:26:00|346.5|344.9|346.62|345.02|346.85|345.25|346.5|344.9|0
1648538770000|2022-03-29 07:26:10|346.38|344.78|346.62|345.02|346.62|345.02|346.38|344.78|0
1648538780000|2022-03-29 07:26:20|346.26|344.66|346.73|345.13|346.73|345.13|346.26|344.66|0
1648538790000|2022-03-29 07:26:30|346.96|345.36|347.08|345.48|347.08|345.48|346.96|345.36|0
1648538800000|2022-03-29 07:26:40|347.31|345.71|347.31|345.71|347.54|345.94|347.31|345.71|0
1648538810000|2022-03-29 07:26:50|347.19|345.59|347.54|345.94|347.54|345.94|347.19|345.59|0
1648538820000|2022-03-29 07:27:00|347.31|345.71|347.54|345.94|347.54|345.94|347.31|345.71|0
1648538830000|2022-03-29 07:27:10|347.65|346.05|347.31|345.71|347.65|346.05|347.31|345.71|0
1648538840000|2022-03-29 07:27:20|347.42|345.82|347.31|345.71|347.42|345.82|347.31|345.71|0
1648538850000|2022-03-29 07:27:30|347.19|345.59|346.96|345.36|347.19|345.59|346.96|345.36|0
1648538860000|2022-03-29 07:27:40|346.62|345.02|346.38|344.78|346.73|345.13|346.38|344.78|0
1648538870000|2022-03-29 07:27:50|346.26|344.66|346.85|345.25|346.85|345.25|346.26|344.66|0
1648538880000|2022-03-29 07:28:00|346.61|345.01|346.38|344.78|346.61|345.01|346.38|344.78|0
1648538890000|2022-03-29 07:28:10|346.15|344.55|346.15|344.55|346.15|344.55|346.15|344.55|0
1648538900000|2022-03-29 07:28:20|346.38|344.78|346.85|345.25|346.85|345.25|346.38|344.78|0
1648538910000|2022-03-29 07:28:30|346.61|345.01|347.08|345.48|347.08|345.48|346.61|345.01|0
1648538920000|2022-03-29 07:28:40|346.61|345.01|345.8|344.2|346.61|345.01|345.8|344.2|0
1648538930000|2022-03-29 07:28:50|345.69|344.09|346.15|344.55|346.38|344.78|345.69|344.09|0
1648538940000|2022-03-29 07:29:00|346.38|344.78|346.61|345.01|346.85|345.25|346.38|344.78|0
1648538950000|2022-03-29 07:29:10|346.38|344.78|346.38|344.78|346.38|344.78|346.26|344.66|0
1648538960000|2022-03-29 07:29:20|346.15|344.55|345.92|344.32|346.15|344.55|345.92|344.32|0
1648538970000|2022-03-29 07:29:30|345.69|344.09|345.92|344.32|345.92|344.32|345.46|343.86|0
1648538980000|2022-03-29 07:29:40|346.15|344.55|346.38|344.78|346.38|344.78|346.15|344.55|0
1648538990000|2022-03-29 07:29:50|346.26|344.66|345.92|344.32|346.26|344.66|345.92|344.32|0
1648539000000|2022-03-29 07:30:00|346.15|344.55|344.99|343.39|346.38|344.78|344.99|343.39|0
1648539010000|2022-03-29 07:30:10|345.1|343.5|344.99|343.39|345.46|343.86|344.99|343.39|0
1648539020000|2022-03-29 07:30:20|344.76|343.16|345.1|343.5|345.46|343.86|344.76|343.16|0
1648539030000|2022-03-29 07:30:30|344.87|343.27|345.45|343.85|345.45|343.85|344.87|343.27|0
1648539040000|2022-03-29 07:30:40|345.57|343.97|345.57|343.97|345.57|343.97|345.57|343.97|0
1648539050000|2022-03-29 07:30:50|345.45|343.85|345.22|343.62|345.45|343.85|344.99|343.39|0
1648539060000|2022-03-29 07:31:00|344.99|343.39|344.76|343.16|344.99|343.39|344.76|343.16|0
1648539070000|2022-03-29 07:31:10|344.64|343.04|344.41|342.81|344.76|343.16|344.41|342.81|0
1648539080000|2022-03-29 07:31:20|344.3|342.7|344.3|342.7|344.41|342.81|344.18|342.58|0
1648539090000|2022-03-29 07:31:30|344.76|343.16|345.22|343.62|345.22|343.62|344.76|343.16|0
1648539100000|2022-03-29 07:31:40|344.99|343.39|345.45|343.85|345.45|343.85|344.99|343.39|0
1648539110000|2022-03-29 07:31:50|344.76|343.16|344.76|343.16|344.87|343.27|344.64|343.04|0
1648539120000|2022-03-29 07:32:00|344.87|343.27|344.99|343.39|345.1|343.5|344.87|343.27|0
1648539130000|2022-03-29 07:32:10|344.76|343.16|344.76|343.16|344.87|343.27|344.64|343.04|0
1648539140000|2022-03-29 07:32:20|344.87|343.27|344.87|343.27|344.99|343.39|344.76|343.16|0
1648539150000|2022-03-29 07:32:30|344.64|343.04|344.53|342.93|344.64|343.04|344.53|342.93|0
1648539160000|2022-03-29 07:32:40|344.76|343.16|344.64|343.04|344.76|343.16|344.41|342.81|0
1648539170000|2022-03-29 07:32:50|344.99|343.39|345.22|343.62|345.22|343.62|344.87|343.27|0
1648539180000|2022-03-29 07:33:00|345.45|343.85|345.45|343.85|345.45|343.85|345.22|343.62|0
1648539190000|2022-03-29 07:33:10|345.22|343.62|344.76|343.16|345.22|343.62|344.76|343.16|0
1648539200000|2022-03-29 07:33:20|344.64|343.04|344.76|343.16|344.76|343.16|344.64|343.04|0
1648539210000|2022-03-29 07:33:30|343.37|341.77|343.37|341.77|343.37|341.77|343.25|341.65|0
1648539220000|2022-03-29 07:33:40|343.14|341.54|343.25|341.65|343.37|341.77|343.14|341.54|0
1648539230000|2022-03-29 07:33:50|343.37|341.77|343.37|341.77|343.37|341.77|343.25|341.65|0
1648539240000|2022-03-29 07:34:00|343.25|341.65|343.25|341.65|343.37|341.77|343.25|341.65|0
1648539250000|2022-03-29 07:34:10|343.14|341.54|343.14|341.54|343.37|341.77|343.14|341.54|0
1648539260000|2022-03-29 07:34:20|343.02|341.42|343.37|341.77|343.37|341.77|343.02|341.42|0
1648539270000|2022-03-29 07:34:30|343.14|341.54|343.14|341.54|343.37|341.77|343.14|341.54|0
1648539280000|2022-03-29 07:34:40|342.91|341.31|342.91|341.31|343.14|341.54|342.91|341.31|0
1648539290000|2022-03-29 07:34:50|343.14|341.54|342.91|341.31|343.14|341.54|342.79|341.19|0
1648539300000|2022-03-29 07:35:00|343.02|341.42|342.91|341.31|343.14|341.54|342.91|341.31|0
1648539310000|2022-03-29 07:35:10|342.68|341.08|342.44|340.84|342.68|341.08|342.21|340.61|0
1648539320000|2022-03-29 07:35:20|342.56|340.96|342.91|341.31|343.14|341.54|342.56|340.96|0
1648539330000|2022-03-29 07:35:30|343.14|341.54|343.37|341.77|343.37|341.77|343.14|341.54|0
1648539340000|2022-03-29 07:35:40|343.14|341.54|343.14|341.54|343.37|341.77|343.14|341.54|0
1648539350000|2022-03-29 07:35:50|343.25|341.65|343.37|341.77|343.37|341.77|343.25|341.65|0
1648539360000|2022-03-29 07:36:00|343.02|341.42|343.02|341.42|343.14|341.54|343.02|341.42|0
1648539370000|2022-03-29 07:36:10|343.14|341.54|343.02|341.42|343.14|341.54|343.02|341.42|0
1648539380000|2022-03-29 07:36:20|343.14|341.54|343.14|341.54|343.14|341.54|343.14|341.54|0
1648539390000|2022-03-29 07:36:30|342.67|341.07|342.21|340.61|342.67|341.07|342.21|340.61|0
1648539400000|2022-03-29 07:36:40|342.44|340.84|342.44|340.84|342.44|340.84|342.32|340.72|0
1648539410000|2022-03-29 07:36:50|342.21|340.61|342.32|340.72|342.32|340.72|342.21|340.61|0
1648539420000|2022-03-29 07:37:00|342.21|340.61|342.67|341.07|342.67|341.07|342.21|340.61|0
1648539430000|2022-03-29 07:37:10|342.55|340.95|342.55|340.95|342.55|340.95|342.55|340.95|0
1648539440000|2022-03-29 07:37:20|342.67|341.07|343.14|341.54|343.14|341.54|342.67|341.07|0
1648539450000|2022-03-29 07:37:30|343.25|341.65|343.02|341.42|343.25|341.65|343.02|341.42|0
1648539460000|2022-03-29 07:37:40|343.14|341.54|343.02|341.42|343.14|341.54|343.02|341.42|0
1648539470000|2022-03-29 07:37:50|343.14|341.54|343.02|341.42|343.14|341.54|342.9|341.3|0
1648539480000|2022-03-29 07:38:00|343.14|341.54|343.02|341.42|343.25|341.65|343.02|341.42|0
1648539490000|2022-03-29 07:38:10|342.9|341.3|343.14|341.54|343.14|341.54|342.9|341.3|0
1648539500000|2022-03-29 07:38:20|343.02|341.42|343.14|341.54|343.14|341.54|343.02|341.42|0
1648539510000|2022-03-29 07:38:30|343.6|342|343.6|342|343.6|342|343.48|341.88|0
1648539520000|2022-03-29 07:38:40|343.37|341.77|343.6|342|343.6|342|343.37|341.77|0
1648539530000|2022-03-29 07:38:50|343.48|341.88|343.6|342|343.6|342|343.48|341.88|0
1648539540000|2022-03-29 07:39:00|343.48|341.88|343.37|341.77|343.48|341.88|343.25|341.65|0
1648539550000|2022-03-29 07:39:10|343.48|341.88|343.6|342|343.6|342|343.37|341.77|0
1648539560000|2022-03-29 07:39:20|343.37|341.77|343.6|342|343.6|342|343.25|341.65|0
1648539570000|2022-03-29 07:39:30|343.25|341.65|343.25|341.65|343.37|341.77|343.25|341.65|0
1648539580000|2022-03-29 07:39:40|343.37|341.77|343.01|341.41|343.37|341.77|342.9|341.3|0
1648539590000|2022-03-29 07:39:50|343.13|341.53|343.37|341.77|343.37|341.77|343.13|341.53|0
1648539600000|2022-03-29 07:40:00|343.25|341.65|343.13|341.53|343.25|341.65|343.13|341.53|0
1648539610000|2022-03-29 07:40:10|343.25|341.65|341.29|339.69|343.25|341.65|341.29|339.69|0
1648539620000|2022-03-29 07:40:20|341.52|339.92|341.98|340.38|341.98|340.38|341.52|339.92|0
1648539630000|2022-03-29 07:40:30|341.75|340.15|341.63|340.03|341.75|340.15|341.52|339.92|0
1648539640000|2022-03-29 07:40:40|341.52|339.92|341.98|340.38|341.98|340.38|341.4|339.8|0
1648539650000|2022-03-29 07:40:50|341.75|340.15|342.21|340.61|342.21|340.61|341.75|340.15|0
1648539660000|2022-03-29 07:41:00|342.09|340.49|342.32|340.72|342.44|340.84|342.09|340.49|0
1648539670000|2022-03-29 07:41:10|341.98|340.38|342.09|340.49|342.09|340.49|341.98|340.38|0
1648539680000|2022-03-29 07:41:20|342.32|340.72|342.21|340.61|342.32|340.72|342.21|340.61|0
1648539690000|2022-03-29 07:41:30|342.44|340.84|342.09|340.49|342.44|340.84|342.09|340.49|0
1648539700000|2022-03-29 07:41:40|342.21|340.61|342.21|340.61|342.21|340.61|342.09|340.49|0
1648539710000|2022-03-29 07:41:50|342.32|340.72|342.44|340.84|342.44|340.84|342.32|340.72|0
1648539720000|2022-03-29 07:42:00|342.78|341.18|342.78|341.18|342.78|341.18|342.67|341.07|0
1648539730000|2022-03-29 07:42:10|342.67|341.07|342.44|340.84|342.67|341.07|342.44|340.84|0
1648539740000|2022-03-29 07:42:20|342.21|340.61|342.21|340.61|342.44|340.84|342.21|340.61|0
1648539750000|2022-03-29 07:42:30|342.44|340.84|342.32|340.72|342.44|340.84|342.32|340.72|0
1648539760000|2022-03-29 07:42:40|342.44|340.84|342.09|340.49|342.44|340.84|342.09|340.49|0
1648539770000|2022-03-29 07:42:50|342.21|340.61|341.98|340.38|342.21|340.61|341.98|340.38|0
1648539780000|2022-03-29 07:43:00|342.21|340.61|342.21|340.61|342.21|340.61|342.09|340.49|0
1648539790000|2022-03-29 07:43:10|342.44|340.84|342.44|340.84|342.44|340.84|342.44|340.84|0
1648539800000|2022-03-29 07:43:20|342.32|340.72|342.21|340.61|342.32|340.72|342.21|340.61|0
1648539810000|2022-03-29 07:43:30|342.44|340.84|342.44|340.84|342.55|340.95|342.44|340.84|0
1648539820000|2022-03-29 07:43:40|342.55|340.95|342.55|340.95|342.55|340.95|342.44|340.84|0
1648539830000|2022-03-29 07:43:50|342.44|340.84|342.21|340.61|342.44|340.84|342.21|340.61|0
1648539840000|2022-03-29 07:44:00|342.32|340.72|341.98|340.38|342.32|340.72|341.98|340.38|0
1648539850000|2022-03-29 07:44:10|342.09|340.49|341.98|340.38|342.21|340.61|341.98|340.38|0
1648539860000|2022-03-29 07:44:20|342.21|340.61|342.44|340.84|342.55|340.95|342.21|340.61|0
1648539870000|2022-03-29 07:44:30|342.55|340.95|342.67|341.07|342.67|341.07|342.55|340.95|0
1648539880000|2022-03-29 07:44:40|342.44|340.84|342.67|341.07|342.67|341.07|342.44|340.84|0
1648539890000|2022-03-29 07:44:50|342.9|341.3|342.55|340.95|342.9|341.3|342.44|340.84|0
1648539900000|2022-03-29 07:45:00|342.44|340.84|342.21|340.61|342.44|340.84|342.21|340.61|0
1648539910000|2022-03-29 07:45:10|341.97|340.37|342.21|340.61|342.21|340.61|341.97|340.37|0
1648539920000|2022-03-29 07:45:20|341.97|340.37|342.44|340.84|342.44|340.84|341.97|340.37|0
1648539930000|2022-03-29 07:45:30|342.67|341.07|342.55|340.95|342.67|341.07|342.55|340.95|0
1648539940000|2022-03-29 07:45:40|342.67|341.07|342.67|341.07|343.01|341.41|342.67|341.07|0
1648539950000|2022-03-29 07:45:50|342.55|340.95|342.55|340.95|342.67|341.07|342.44|340.84|0
1648539960000|2022-03-29 07:46:00|342.44|340.84|342.44|340.84|342.44|340.84|342.44|340.84|0
1648539970000|2022-03-29 07:46:10|342.67|341.07|342.67|341.07|342.67|341.07|342.67|341.07|0
1648539980000|2022-03-29 07:46:20|342.78|341.18|342.67|341.07|342.78|341.18|342.67|341.07|0
1648539990000|2022-03-29 07:46:30|342.55|340.95|342.44|340.84|342.55|340.95|342.44|340.84|0
1648540000000|2022-03-29 07:46:40|342.2|340.6|342.32|340.72|342.32|340.72|342.2|340.6|0
1648540010000|2022-03-29 07:46:50|342.2|340.6|342.32|340.72|342.32|340.72|342.2|340.6|0
1648540020000|2022-03-29 07:47:00|342.08|340.48|341.51|339.91|342.08|340.48|341.51|339.91|0
1648540030000|2022-03-29 07:47:10|340.93|339.33|341.05|339.45|341.05|339.45|340.93|339.33|0
1648540040000|2022-03-29 07:47:20|341.28|339.68|341.28|339.68|341.28|339.68|341.28|339.68|0
1648540050000|2022-03-29 07:47:30|341.51|339.91|341.74|340.14|341.74|340.14|341.51|339.91|0
1648540060000|2022-03-29 07:47:40|341.97|340.37|341.62|340.02|341.97|340.37|341.62|340.02|0
1648540070000|2022-03-29 07:47:50|341.74|340.14|341.74|340.14|341.74|340.14|341.74|340.14|0
1648540080000|2022-03-29 07:48:00|341.62|340.02|341.97|340.37|341.97|340.37|341.62|340.02|0
1648540090000|2022-03-29 07:48:10|341.74|340.14|341.97|340.37|341.97|340.37|341.74|340.14|0
1648540100000|2022-03-29 07:48:20|341.74|340.14|341.74|340.14|341.74|340.14|341.74|340.14|0
1648540110000|2022-03-29 07:48:30|341.97|340.37|341.97|340.37|341.97|340.37|341.97|340.37|0
1648540120000|2022-03-29 07:48:40|342.08|340.48|342.08|340.48|342.08|340.48|342.08|340.48|0
1648540130000|2022-03-29 07:48:50|342.2|340.6|342.43|340.83|342.43|340.83|342.2|340.6|0
1648540140000|2022-03-29 07:49:00|342.54|340.94|341.97|340.37|342.54|340.94|341.97|340.37|0
1648540150000|2022-03-29 07:49:10|342.08|340.48|341.97|340.37|342.08|340.48|341.97|340.37|0
1648540160000|2022-03-29 07:49:20|341.85|340.25|341.97|340.37|341.97|340.37|341.85|340.25|0
1648540180000|2022-03-29 07:49:40|342.08|340.48|341.97|340.37|342.2|340.6|341.97|340.37|0
1648540190000|2022-03-29 07:49:50|342.2|340.6|342.43|340.83|342.43|340.83|342.2|340.6|0
1648540200000|2022-03-29 07:50:00|342.31|340.71|342.43|340.83|342.54|340.94|341.97|340.37|0
1648540210000|2022-03-29 07:50:10|342.66|341.06|342.9|341.3|342.9|341.3|342.66|341.06|0
1648540220000|2022-03-29 07:50:20|343.13|341.53|343.13|341.53|343.24|341.64|343.13|341.53|0
1648540230000|2022-03-29 07:50:30|342.9|341.3|342.9|341.3|342.9|341.3|342.9|341.3|0
1648540240000|2022-03-29 07:50:40|342.77|341.17|342.54|340.94|342.77|341.17|342.54|340.94|0
1648540250000|2022-03-29 07:50:50|342.2|340.6|342.2|340.6|342.2|340.6|342.2|340.6|0
1648540260000|2022-03-29 07:51:00|342.43|340.83|342.66|341.06|342.66|341.06|342.43|340.83|0
1648540270000|2022-03-29 07:51:10|342.54|340.94|342.31|340.71|342.54|340.94|342.31|340.71|0
1648540280000|2022-03-29 07:51:20|342.2|340.6|342.43|340.83|342.43|340.83|342.2|340.6|0
1648540300000|2022-03-29 07:51:40|342.31|340.71|342.2|340.6|342.31|340.71|342.2|340.6|0
1648540310000|2022-03-29 07:51:50|341.74|340.14|341.74|340.14|341.74|340.14|341.51|339.91|0
1648540320000|2022-03-29 07:52:00|341.62|340.02|341.28|339.68|341.62|340.02|341.28|339.68|0
1648540330000|2022-03-29 07:52:10|341.05|339.45|341.28|339.68|341.28|339.68|341.05|339.45|0
1648540340000|2022-03-29 07:52:20|341.51|339.91|341.85|340.25|341.97|340.37|341.51|339.91|0
1648540350000|2022-03-29 07:52:30|341.97|340.37|341.85|340.25|341.97|340.37|341.74|340.14|0
1648540360000|2022-03-29 07:52:40|341.74|340.14|342.43|340.83|342.43|340.83|341.74|340.14|0
1648540370000|2022-03-29 07:52:50|342.66|341.06|342.66|341.06|342.66|341.06|342.66|341.06|0
1648540390000|2022-03-29 07:53:10|342.43|340.83|341.28|339.68|342.43|340.83|341.28|339.68|0
1648540400000|2022-03-29 07:53:20|341.51|339.91|341.74|340.14|341.74|340.14|341.51|339.91|0
1648540410000|2022-03-29 07:53:30|341.39|339.79|341.51|339.91|341.51|339.91|341.39|339.79|0
1648540420000|2022-03-29 07:53:40|341.28|339.68|341.51|339.91|341.51|339.91|341.28|339.68|0
1648540430000|2022-03-29 07:53:50|341.62|340.02|341.16|339.56|341.62|340.02|340.92|339.32|0
1648540440000|2022-03-29 07:54:00|340.92|339.32|340.81|339.21|341.04|339.44|340.81|339.21|0
1648540450000|2022-03-29 07:54:10|340.69|339.09|341.27|339.67|341.27|339.67|340.69|339.09|0
1648540460000|2022-03-29 07:54:20|341.51|339.91|342.08|340.48|342.08|340.48|341.51|339.91|0
1648540470000|2022-03-29 07:54:30|342.2|340.6|342.08|340.48|342.2|340.6|341.97|340.37|0
1648540480000|2022-03-29 07:54:40|342.2|340.6|342.2|340.6|342.2|340.6|342.08|340.48|0
1648540490000|2022-03-29 07:54:50|342.08|340.48|341.97|340.37|342.2|340.6|341.97|340.37|0
1648540500000|2022-03-29 07:55:00|341.85|340.25|341.62|340.02|341.85|340.25|341.62|340.02|0
1648540510000|2022-03-29 07:55:10|341.27|339.67|341.74|340.14|341.85|340.25|341.27|339.67|0
1648540520000|2022-03-29 07:55:20|341.85|340.25|341.74|340.14|341.85|340.25|341.74|340.14|0
1648540530000|2022-03-29 07:55:30|341.62|340.02|341.74|340.14|341.74|340.14|341.62|340.02|0
1648540540000|2022-03-29 07:55:40|341.62|340.02|341.62|340.02|341.62|340.02|341.62|340.02|0
1648540550000|2022-03-29 07:55:50|341.5|339.9|341.74|340.14|341.74|340.14|341.5|339.9|0
1648540560000|2022-03-29 07:56:00|341.85|340.25|341.74|340.14|341.85|340.25|341.74|340.14|0
1648540570000|2022-03-29 07:56:10|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1648540580000|2022-03-29 07:56:20|341.38|339.78|341.27|339.67|341.5|339.9|341.27|339.67|0
1648540590000|2022-03-29 07:56:30|341.5|339.9|341.5|339.9|341.5|339.9|341.5|339.9|0
1648540600000|2022-03-29 07:56:40|341.38|339.78|341.5|339.9|341.5|339.9|341.27|339.67|0
1648540610000|2022-03-29 07:56:50|341.38|339.78|341.38|339.78|341.5|339.9|341.38|339.78|0
1648540620000|2022-03-29 07:57:00|341.5|339.9|341.27|339.67|341.5|339.9|341.27|339.67|0
1648540630000|2022-03-29 07:57:10|341.38|339.78|341.73|340.13|341.73|340.13|341.38|339.78|0
1648540640000|2022-03-29 07:57:20|341.5|339.9|341.73|340.13|341.73|340.13|341.5|339.9|0
1648540650000|2022-03-29 07:57:30|341.97|340.37|341.73|340.13|341.97|340.37|341.73|340.13|0
1648540660000|2022-03-29 07:57:40|341.97|340.37|341.97|340.37|341.97|340.37|341.97|340.37|0
1648540670000|2022-03-29 07:57:50|341.73|340.13|342.2|340.6|342.2|340.6|341.73|340.13|0
1648540680000|2022-03-29 07:58:00|341.97|340.37|341.97|340.37|341.97|340.37|341.97|340.37|0
1648540690000|2022-03-29 07:58:10|341.96|340.36|341.96|340.36|341.96|340.36|341.96|340.36|0
1648540700000|2022-03-29 07:58:20|341.84|340.24|342.31|340.71|342.31|340.71|341.84|340.24|0
1648540710000|2022-03-29 07:58:30|342.54|340.94|342.43|340.83|342.66|341.06|342.43|340.83|0
1648540720000|2022-03-29 07:58:40|342.66|341.06|342.43|340.83|342.66|341.06|342.43|340.83|0
1648540730000|2022-03-29 07:58:50|342.66|341.06|342.89|341.29|342.89|341.29|342.66|341.06|0
1648540740000|2022-03-29 07:59:00|343.12|341.52|343.58|341.98|343.58|341.98|343.12|341.52|0
1648540750000|2022-03-29 07:59:10|343.35|341.75|343.23|341.63|343.35|341.75|343.23|341.63|0
1648540760000|2022-03-29 07:59:20|343.35|341.75|343.35|341.75|343.35|341.75|343.35|341.75|0
1648540770000|2022-03-29 07:59:30|343.12|341.52|343.12|341.52|343.12|341.52|343.12|341.52|0
1648540790000|2022-03-29 07:59:50|343|341.4|343|341.4|343.12|341.52|343|341.4|0
1648540800000|2022-03-29 08:00:00|342.89|341.29|341.96|340.36|342.89|341.29|341.96|340.36|0
1648540810000|2022-03-29 08:00:10|342.07|340.47|342.19|340.59|342.19|340.59|342.07|340.47|0
1648540820000|2022-03-29 08:00:20|342.31|340.71|342.19|340.59|342.43|340.83|342.19|340.59|0
1648540830000|2022-03-29 08:00:30|342.43|340.83|342.66|341.06|342.66|341.06|342.43|340.83|0
1648540840000|2022-03-29 08:00:40|342.89|341.29|342.77|341.17|342.89|341.29|342.66|341.06|0
1648540850000|2022-03-29 08:00:50|343|341.4|342.77|341.17|343|341.4|342.66|341.06|0
1648540860000|2022-03-29 08:01:00|342.66|341.06|342.66|341.06|342.89|341.29|342.66|341.06|0
1648540870000|2022-03-29 08:01:10|342.42|340.82|342.42|340.82|342.42|340.82|342.3|340.7|0
1648540880000|2022-03-29 08:01:20|342.66|341.06|342.66|341.06|342.66|341.06|342.54|340.94|0
1648540890000|2022-03-29 08:01:30|342.89|341.29|342.89|341.29|342.89|341.29|342.66|341.06|0
1648540900000|2022-03-29 08:01:40|343.12|341.52|343.12|341.52|343.12|341.52|343.12|341.52|0
1648540910000|2022-03-29 08:01:50|343.35|341.75|343.58|341.98|343.58|341.98|343.35|341.75|0
1648540920000|2022-03-29 08:02:00|343.35|341.75|342.42|340.82|343.35|341.75|342.42|340.82|0
1648540930000|2022-03-29 08:02:10|342.66|341.06|342.89|341.29|342.89|341.29|342.66|341.06|0
1648540940000|2022-03-29 08:02:20|343.35|341.75|344.27|342.67|344.39|342.79|343.35|341.75|0
1648540950000|2022-03-29 08:02:30|344.04|342.44|344.27|342.67|344.27|342.67|344.04|342.44|0
1648540960000|2022-03-29 08:02:40|344.15|342.55|344.51|342.91|344.51|342.91|344.04|342.44|0
1648540970000|2022-03-29 08:02:50|344.97|343.37|344.97|343.37|344.97|343.37|344.97|343.37|0
1648540980000|2022-03-29 08:03:00|345.2|343.6|344.97|343.37|345.2|343.6|344.97|343.37|0
1648540990000|2022-03-29 08:03:10|344.74|343.14|344.62|343.02|344.74|343.14|344.5|342.9|0
1648541000000|2022-03-29 08:03:20|344.5|342.9|344.27|342.67|344.5|342.9|344.27|342.67|0
1648541010000|2022-03-29 08:03:30|344.5|342.9|344.97|343.37|344.97|343.37|344.5|342.9|0
1648541020000|2022-03-29 08:03:40|344.74|343.14|344.62|343.02|344.74|343.14|344.62|343.02|0
1648541030000|2022-03-29 08:03:50|344.5|342.9|344.38|342.78|344.5|342.9|344.38|342.78|0
1648541040000|2022-03-29 08:04:00|344.27|342.67|344.04|342.44|344.27|342.67|344.04|342.44|0
1648541050000|2022-03-29 08:04:10|343.81|342.21|344.04|342.44|344.04|342.44|343.81|342.21|0
1648541060000|2022-03-29 08:04:20|344.27|342.67|344.5|342.9|344.5|342.9|344.27|342.67|0
1648541070000|2022-03-29 08:04:30|344.74|343.14|344.74|343.14|344.97|343.37|344.74|343.14|0
1648541080000|2022-03-29 08:04:40|344.61|343.01|344.27|342.67|344.61|343.01|344.27|342.67|0
1648541110000|2022-03-29 08:05:10|343.92|342.32|344.04|342.44|344.04|342.44|343.92|342.32|0
1648541120000|2022-03-29 08:05:20|343.81|342.21|343.81|342.21|343.81|342.21|343.81|342.21|0
1648541140000|2022-03-29 08:05:40|343.69|342.09|343.69|342.09|343.69|342.09|343.69|342.09|0
1648541150000|2022-03-29 08:05:50|343.35|341.75|343.11|341.51|343.35|341.75|343.11|341.51|0
1648541160000|2022-03-29 08:06:00|342.99|341.39|342.65|341.05|342.99|341.39|342.65|341.05|0
1648541170000|2022-03-29 08:06:10|342.88|341.28|342.88|341.28|342.88|341.28|342.88|341.28|0
1648541180000|2022-03-29 08:06:20|343.11|341.51|343.35|341.75|343.35|341.75|343.11|341.51|0
1648541190000|2022-03-29 08:06:30|343.11|341.51|343.11|341.51|343.35|341.75|343.11|341.51|0
1648541200000|2022-03-29 08:06:40|343.35|341.75|343.35|341.75|343.35|341.75|343.35|341.75|0
1648541220000|2022-03-29 08:07:00|343.58|341.98|343.58|341.98|343.58|341.98|343.58|341.98|0
1648541230000|2022-03-29 08:07:10|343.81|342.21|343.46|341.86|343.81|342.21|343.46|341.86|0
1648541240000|2022-03-29 08:07:20|343.35|341.75|344.04|342.44|344.04|342.44|343.35|341.75|0
1648541250000|2022-03-29 08:07:30|344.27|342.67|344.61|343.01|344.61|343.01|344.27|342.67|0
1648541260000|2022-03-29 08:07:40|344.5|342.9|344.15|342.55|344.5|342.9|344.15|342.55|0
1648541270000|2022-03-29 08:07:50|344.27|342.67|344.38|342.78|344.38|342.78|344.27|342.67|0
1648541280000|2022-03-29 08:08:00|344.27|342.67|344.27|342.67|344.5|342.9|344.27|342.67|0
1648541290000|2022-03-29 08:08:10|344.5|342.9|344.61|343.01|344.61|343.01|344.5|342.9|0
1648541300000|2022-03-29 08:08:20|344.73|343.13|344.5|342.9|344.73|343.13|344.5|342.9|0
1648541310000|2022-03-29 08:08:30|344.73|343.13|344.5|342.9|344.73|343.13|344.5|342.9|0
1648541320000|2022-03-29 08:08:40|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1648541340000|2022-03-29 08:09:00|344.96|343.36|344.96|343.36|344.96|343.36|344.84|343.24|0
1648541350000|2022-03-29 08:09:10|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1648541360000|2022-03-29 08:09:20|344.5|342.9|344.5|342.9|344.5|342.9|344.38|342.78|0
1648541370000|2022-03-29 08:09:30|344.38|342.78|344.73|343.13|344.73|343.13|344.27|342.67|0
1648541380000|2022-03-29 08:09:40|344.84|343.24|344.73|343.13|344.84|343.24|344.73|343.13|0
1648541390000|2022-03-29 08:09:50|344.96|343.36|344.84|343.24|344.96|343.36|344.73|343.13|0
1648541400000|2022-03-29 08:10:00|344.96|343.36|344.84|343.24|344.96|343.36|344.84|343.24|0
1648541410000|2022-03-29 08:10:10|344.96|343.36|345.19|343.59|345.19|343.59|344.96|343.36|0
1648541420000|2022-03-29 08:10:20|344.96|343.36|344.96|343.36|345.07|343.47|344.96|343.36|0
1648541430000|2022-03-29 08:10:30|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1648541440000|2022-03-29 08:10:40|344.61|343.01|344.73|343.13|344.73|343.13|344.61|343.01|0
1648541450000|2022-03-29 08:10:50|344.61|343.01|344.5|342.9|344.61|343.01|344.5|342.9|0
1648541470000|2022-03-29 08:11:10|344.73|343.13|344.73|343.13|344.73|343.13|344.73|343.13|0
1648541480000|2022-03-29 08:11:20|344.96|343.36|344.5|342.9|344.96|343.36|344.5|342.9|0
1648541490000|2022-03-29 08:11:30|344.04|342.44|343.8|342.2|344.04|342.44|343.8|342.2|0
1648541510000|2022-03-29 08:11:50|343.68|342.08|343.8|342.2|343.8|342.2|343.68|342.08|0
1648541520000|2022-03-29 08:12:00|343.68|342.08|343.34|341.74|343.68|342.08|343.34|341.74|0
1648541530000|2022-03-29 08:12:10|343.11|341.51|343.34|341.74|343.34|341.74|343.11|341.51|0
1648541540000|2022-03-29 08:12:20|343.22|341.62|342.65|341.05|343.22|341.62|342.65|341.05|0
1648541550000|2022-03-29 08:12:30|342.42|340.82|342.19|340.59|342.42|340.82|342.19|340.59|0
1648541560000|2022-03-29 08:12:40|342.3|340.7|342.19|340.59|342.3|340.7|342.19|340.59|0
1648541570000|2022-03-29 08:12:50|341.95|340.35|342.42|340.82|342.42|340.82|341.95|340.35|0
1648541580000|2022-03-29 08:13:00|342.53|340.93|342.53|340.93|342.65|341.05|342.53|340.93|0
1648541590000|2022-03-29 08:13:10|342.65|341.05|343.34|341.74|343.34|341.74|342.65|341.05|0
1648541600000|2022-03-29 08:13:20|343.22|341.62|343.91|342.31|343.91|342.31|343.22|341.62|0
1648541610000|2022-03-29 08:13:30|343.8|342.2|343.57|341.97|343.8|342.2|343.57|341.97|0
1648541620000|2022-03-29 08:13:40|343.34|341.74|343.68|342.08|343.68|342.08|343.34|341.74|0
1648541630000|2022-03-29 08:13:50|343.8|342.2|343.68|342.08|343.8|342.2|343.68|342.08|0
1648541640000|2022-03-29 08:14:00|343.45|341.85|343.34|341.74|343.45|341.85|343.22|341.62|0
1648541650000|2022-03-29 08:14:10|343.22|341.62|343.34|341.74|343.34|341.74|343.22|341.62|0
1648541660000|2022-03-29 08:14:20|343.45|341.85|343.34|341.74|343.45|341.85|343.22|341.62|0
1648541670000|2022-03-29 08:14:30|343.8|342.2|343.34|341.74|343.8|342.2|343.34|341.74|0
1648541680000|2022-03-29 08:14:40|343.57|341.97|343.45|341.85|343.57|341.97|343.45|341.85|0
1648541690000|2022-03-29 08:14:50|343.57|341.97|343.8|342.2|343.8|342.2|343.57|341.97|0
1648541700000|2022-03-29 08:15:00|343.11|341.51|343.11|341.51|343.11|341.51|343.11|341.51|0
1648541710000|2022-03-29 08:15:10|343.34|341.74|343.22|341.62|343.34|341.74|343.22|341.62|0
1648541720000|2022-03-29 08:15:20|343.34|341.74|343.57|341.97|343.57|341.97|343.22|341.62|0
1648541730000|2022-03-29 08:15:30|343.8|342.2|344.26|342.66|344.26|342.66|343.8|342.2|0
1648541740000|2022-03-29 08:15:40|343.8|342.2|343.8|342.2|343.8|342.2|343.8|342.2|0
1648541750000|2022-03-29 08:15:50|344.03|342.43|344.26|342.66|344.26|342.66|344.03|342.43|0
1648541760000|2022-03-29 08:16:00|344.38|342.78|345.42|343.82|345.42|343.82|344.38|342.78|0
1648541770000|2022-03-29 08:16:10|345.19|343.59|346.12|344.52|346.12|344.52|345.19|343.59|0
1648541780000|2022-03-29 08:16:20|345.88|344.28|346|344.4|346|344.4|345.88|344.28|0
1648541790000|2022-03-29 08:16:30|346.12|344.52|346.12|344.52|346.12|344.52|346|344.4|0
1648541800000|2022-03-29 08:16:40|346.35|344.75|346.12|344.52|346.35|344.75|346.12|344.52|0
1648541810000|2022-03-29 08:16:50|346.35|344.75|345.88|344.28|346.35|344.75|345.88|344.28|0
1648541820000|2022-03-29 08:17:00|346.23|344.63|346.12|344.52|346.23|344.63|346.12|344.52|0
1648541830000|2022-03-29 08:17:10|345.88|344.28|345.88|344.28|345.88|344.28|345.42|343.82|0
1648541850000|2022-03-29 08:17:30|345.76|344.16|345.42|343.82|345.88|344.28|345.42|343.82|0
1648541860000|2022-03-29 08:17:40|345.19|343.59|344.96|343.36|345.19|343.59|344.96|343.36|0
1648541870000|2022-03-29 08:17:50|344.73|343.13|344.84|343.24|344.84|343.24|344.73|343.13|0
1648541880000|2022-03-29 08:18:00|344.96|343.36|344.96|343.36|344.96|343.36|344.96|343.36|0
1648541900000|2022-03-29 08:18:20|344.73|343.13|344.49|342.89|344.73|343.13|344.49|342.89|0
1648541910000|2022-03-29 08:18:30|344.26|342.66|344.26|342.66|344.26|342.66|344.03|342.43|0
1648541920000|2022-03-29 08:18:40|344.03|342.43|344.26|342.66|344.26|342.66|344.03|342.43|0
1648541930000|2022-03-29 08:18:50|344.96|343.36|344.72|343.12|344.96|343.36|344.72|343.12|0
1648541940000|2022-03-29 08:19:00|344.49|342.89|345.19|343.59|345.19|343.59|344.49|342.89|0
1648541950000|2022-03-29 08:19:10|345.07|343.47|344.96|343.36|345.07|343.47|344.96|343.36|0
1648541960000|2022-03-29 08:19:20|345.19|343.59|344.96|343.36|345.19|343.59|344.96|343.36|0
1648541970000|2022-03-29 08:19:30|344.84|343.24|345.19|343.59|345.19|343.59|344.84|343.24|0
1648541980000|2022-03-29 08:19:40|345.07|343.47|344.72|343.12|345.19|343.59|344.72|343.12|0
1648541990000|2022-03-29 08:19:50|344.96|343.36|344.96|343.36|344.96|343.36|344.96|343.36|0
1648542000000|2022-03-29 08:20:00|345.19|343.59|345.19|343.59|345.19|343.59|345.19|343.59|0
1648542010000|2022-03-29 08:20:10|345.07|343.47|345.07|343.47|345.07|343.47|344.96|343.36|0
1648542020000|2022-03-29 08:20:20|345.19|343.59|345.42|343.82|345.42|343.82|345.19|343.59|0
1648542030000|2022-03-29 08:20:30|345.07|343.47|345.19|343.59|345.19|343.59|344.96|343.36|0
1648542040000|2022-03-29 08:20:40|345.42|343.82|345.65|344.05|345.65|344.05|345.42|343.82|0
1648542050000|2022-03-29 08:20:50|345.76|344.16|345.65|344.05|345.76|344.16|345.65|344.05|0
1648542060000|2022-03-29 08:21:00|345.88|344.28|345.65|344.05|345.88|344.28|345.42|343.82|0
1648542070000|2022-03-29 08:21:10|345.88|344.28|345.53|343.93|345.88|344.28|345.53|343.93|0
1648542080000|2022-03-29 08:21:20|345.65|344.05|345.65|344.05|345.65|344.05|345.42|343.82|0
1648542090000|2022-03-29 08:21:30|345.42|343.82|345.42|343.82|345.65|344.05|345.42|343.82|0
1648542110000|2022-03-29 08:21:50|345.65|344.05|345.88|344.28|345.88|344.28|345.65|344.05|0
1648542120000|2022-03-29 08:22:00|345.65|344.05|345.19|343.59|345.65|344.05|345.19|343.59|0
1648542130000|2022-03-29 08:22:10|344.95|343.35|345.19|343.59|345.19|343.59|344.95|343.35|0
1648542140000|2022-03-29 08:22:20|345.3|343.7|345.53|343.93|345.53|343.93|345.3|343.7|0
1648542150000|2022-03-29 08:22:30|345.65|344.05|345.76|344.16|345.76|344.16|345.65|344.05|0
1648542160000|2022-03-29 08:22:40|346.11|344.51|345.65|344.05|346.11|344.51|345.65|344.05|0
1648542170000|2022-03-29 08:22:50|345.42|343.82|345.18|343.58|345.42|343.82|345.18|343.58|0
1648542180000|2022-03-29 08:23:00|345.3|343.7|344.95|343.35|345.3|343.7|344.95|343.35|0
1648542190000|2022-03-29 08:23:10|344.6|343|344.49|342.89|344.6|343|344.49|342.89|0
1648542200000|2022-03-29 08:23:20|344.26|342.66|344.26|342.66|344.26|342.66|344.26|342.66|0
1648542220000|2022-03-29 08:23:40|344.37|342.77|344.37|342.77|344.49|342.89|344.26|342.66|0
1648542230000|2022-03-29 08:23:50|344.49|342.89|344.72|343.12|344.72|343.12|344.49|342.89|0
1648542240000|2022-03-29 08:24:00|344.49|342.89|344.26|342.66|344.49|342.89|344.26|342.66|0
1648542250000|2022-03-29 08:24:10|344.14|342.54|344.49|342.89|344.49|342.89|344.14|342.54|0
1648542260000|2022-03-29 08:24:20|344.03|342.43|344.03|342.43|344.03|342.43|343.56|341.96|0
1648542290000|2022-03-29 08:24:50|344.14|342.54|344.49|342.89|344.49|342.89|344.14|342.54|0
1648542300000|2022-03-29 08:25:00|344.72|343.12|345.18|343.58|345.18|343.58|344.26|342.66|0
1648542310000|2022-03-29 08:25:10|345.06|343.46|344.95|343.35|345.18|343.58|344.95|343.35|0
1648542320000|2022-03-29 08:25:20|345.06|343.46|345.18|343.58|345.18|343.58|345.06|343.46|0
1648542330000|2022-03-29 08:25:30|344.72|343.12|343.91|342.31|344.72|343.12|343.91|342.31|0
1648542340000|2022-03-29 08:25:40|344.03|342.43|344.49|342.89|344.49|342.89|344.03|342.43|0
1648542350000|2022-03-29 08:25:50|344.37|342.77|344.72|343.12|344.72|343.12|344.37|342.77|0
1648542360000|2022-03-29 08:26:00|344.37|342.77|344.49|342.89|344.49|342.89|344.37|342.77|0
1648542370000|2022-03-29 08:26:10|344.37|342.77|344.03|342.43|344.37|342.77|344.03|342.43|0
1648542380000|2022-03-29 08:26:20|344.26|342.66|344.26|342.66|344.49|342.89|344.26|342.66|0
1648542390000|2022-03-29 08:26:30|344.49|342.89|344.49|342.89|344.49|342.89|344.49|342.89|0
1648542400000|2022-03-29 08:26:40|344.37|342.77|344.26|342.66|344.37|342.77|344.02|342.42|0
1648542410000|2022-03-29 08:26:50|344.14|342.54|344.14|342.54|344.26|342.66|344.14|342.54|0
1648542420000|2022-03-29 08:27:00|344.02|342.42|344.26|342.66|344.26|342.66|344.02|342.42|0
1648542430000|2022-03-29 08:27:10|344.14|342.54|343.9|342.3|344.14|342.54|343.9|342.3|0
1648542440000|2022-03-29 08:27:20|343.79|342.19|343.9|342.3|343.9|342.3|343.79|342.19|0
1648542450000|2022-03-29 08:27:30|343.79|342.19|343.9|342.3|343.9|342.3|343.79|342.19|0
1648542460000|2022-03-29 08:27:40|344.02|342.42|344.02|342.42|344.02|342.42|344.02|342.42|0
1648542470000|2022-03-29 08:27:50|344.13|342.53|344.37|342.77|344.37|342.77|344.13|342.53|0
1648542480000|2022-03-29 08:28:00|344.26|342.66|344.26|342.66|344.26|342.66|344.13|342.53|0
1648542490000|2022-03-29 08:28:10|344.13|342.53|343.9|342.3|344.13|342.53|343.9|342.3|0
1648542500000|2022-03-29 08:28:20|343.79|342.19|343.9|342.3|343.9|342.3|343.79|342.19|0
1648542510000|2022-03-29 08:28:30|344.02|342.42|343.79|342.19|344.02|342.42|343.79|342.19|0
1648542520000|2022-03-29 08:28:40|343.67|342.07|343.67|342.07|343.79|342.19|343.67|342.07|0
1648542530000|2022-03-29 08:28:50|343.56|341.96|343.79|342.19|343.9|342.3|343.56|341.96|0
1648542540000|2022-03-29 08:29:00|344.02|342.42|343.9|342.3|344.02|342.42|343.9|342.3|0
1648542550000|2022-03-29 08:29:10|344.13|342.53|344.49|342.89|344.49|342.89|344.13|342.53|0
1648542560000|2022-03-29 08:29:20|344.37|342.77|344.37|342.77|344.49|342.89|344.37|342.77|0
1648542570000|2022-03-29 08:29:30|344.49|342.89|344.25|342.65|344.49|342.89|344.25|342.65|0
1648542600000|2022-03-29 08:30:00|344.36|342.76|344.25|342.65|344.36|342.76|344.25|342.65|0
1648542610000|2022-03-29 08:30:10|343.79|342.19|343.56|341.96|343.79|342.19|343.56|341.96|0
1648542620000|2022-03-29 08:30:20|343.79|342.19|343.79|342.19|343.79|342.19|343.79|342.19|0
1648542630000|2022-03-29 08:30:30|344.02|342.42|343.79|342.19|344.02|342.42|343.79|342.19|0
1648542640000|2022-03-29 08:30:40|343.9|342.3|344.13|342.53|344.13|342.53|343.9|342.3|0
1648542650000|2022-03-29 08:30:50|344.02|342.42|343.9|342.3|344.02|342.42|343.9|342.3|0
1648542660000|2022-03-29 08:31:00|343.79|342.19|343.79|342.19|343.9|342.3|343.79|342.19|0
1648542670000|2022-03-29 08:31:10|343.67|342.07|343.56|341.96|343.67|342.07|343.56|341.96|0
1648542680000|2022-03-29 08:31:20|343.67|342.07|343.67|342.07|343.67|342.07|343.67|342.07|0
1648542690000|2022-03-29 08:31:30|343.79|342.19|343.79|342.19|343.79|342.19|343.33|341.73|0
1648542700000|2022-03-29 08:31:40|343.56|341.96|343.79|342.19|343.79|342.19|343.56|341.96|0
1648542710000|2022-03-29 08:31:50|343.56|341.96|343.79|342.19|343.79|342.19|343.56|341.96|0
1648542720000|2022-03-29 08:32:00|343.9|342.3|343.56|341.96|343.9|342.3|343.56|341.96|0
1648542740000|2022-03-29 08:32:20|343.67|342.07|343.56|341.96|343.79|342.19|343.56|341.96|0
1648542750000|2022-03-29 08:32:30|343.67|342.07|343.67|342.07|343.67|342.07|343.56|341.96|0
1648542760000|2022-03-29 08:32:40|343.56|341.96|343.56|341.96|343.56|341.96|343.33|341.73|0
1648542770000|2022-03-29 08:32:50|343.79|342.19|343.56|341.96|343.79|342.19|343.56|341.96|0
1648542780000|2022-03-29 08:33:00|343.67|342.07|343.56|341.96|343.67|342.07|343.56|341.96|0
1648542790000|2022-03-29 08:33:10|343.33|341.73|343.44|341.84|343.44|341.84|343.33|341.73|0
1648542800000|2022-03-29 08:33:20|343.56|341.96|343.33|341.73|343.56|341.96|343.21|341.61|0
1648542810000|2022-03-29 08:33:30|342.97|341.37|343.09|341.49|343.09|341.49|342.97|341.37|0
1648542820000|2022-03-29 08:33:40|343.21|341.61|343.21|341.61|343.21|341.61|343.09|341.49|0
1648542830000|2022-03-29 08:33:50|343.09|341.49|343.09|341.49|343.09|341.49|343.09|341.49|0
1648542840000|2022-03-29 08:34:00|343.21|341.61|342.97|341.37|343.21|341.61|342.97|341.37|0
1648542850000|2022-03-29 08:34:10|343.09|341.49|343.09|341.49|343.09|341.49|342.86|341.26|0
1648542860000|2022-03-29 08:34:20|342.97|341.37|343.09|341.49|343.09|341.49|342.97|341.37|0
1648542880000|2022-03-29 08:34:40|343.32|341.72|343.32|341.72|343.32|341.72|343.32|341.72|0
1648542900000|2022-03-29 08:35:00|343.56|341.96|343.67|342.07|343.79|342.19|343.56|341.96|0
1648542910000|2022-03-29 08:35:10|343.56|341.96|343.09|341.49|343.56|341.96|343.09|341.49|0
1648542920000|2022-03-29 08:35:20|342.86|341.26|342.86|341.26|342.86|341.26|342.86|341.26|0
1648542930000|2022-03-29 08:35:30|342.74|341.14|342.86|341.26|342.86|341.26|342.63|341.03|0
1648542940000|2022-03-29 08:35:40|343.09|341.49|342.86|341.26|343.09|341.49|342.86|341.26|0
1648542960000|2022-03-29 08:36:00|343.09|341.49|343.09|341.49|343.09|341.49|343.09|341.49|0
1648542970000|2022-03-29 08:36:10|343.2|341.6|343.32|341.72|343.32|341.72|343.09|341.49|0
1648542990000|2022-03-29 08:36:30|343.55|341.95|343.79|342.19|343.79|342.19|343.55|341.95|0
1648543000000|2022-03-29 08:36:40|344.02|342.42|344.02|342.42|344.02|342.42|344.02|342.42|0
1648543010000|2022-03-29 08:36:50|344.25|342.65|344.02|342.42|344.25|342.65|344.02|342.42|0
1648543020000|2022-03-29 08:37:00|344.25|342.65|345.17|343.57|345.17|343.57|344.25|342.65|0
1648543030000|2022-03-29 08:37:10|344.94|343.34|344.71|343.11|344.94|343.34|344.71|343.11|0
1648543040000|2022-03-29 08:37:20|344.94|343.34|344.94|343.34|344.94|343.34|344.94|343.34|0
1648543050000|2022-03-29 08:37:30|344.82|343.22|344.94|343.34|344.94|343.34|344.82|343.22|0
1648543060000|2022-03-29 08:37:40|344.71|343.11|344.02|342.42|344.71|343.11|344.02|342.42|0
1648543070000|2022-03-29 08:37:50|344.25|342.65|344.02|342.42|344.25|342.65|344.02|342.42|0
1648543080000|2022-03-29 08:38:00|343.78|342.18|344.02|342.42|344.02|342.42|343.78|342.18|0
1648543090000|2022-03-29 08:38:10|344.48|342.88|344.48|342.88|344.59|342.99|344.48|342.88|0
1648543100000|2022-03-29 08:38:20|344.25|342.65|343.55|341.95|344.25|342.65|343.55|341.95|0
1648543110000|2022-03-29 08:38:30|343.32|341.72|343.55|341.95|343.55|341.95|343.32|341.72|0
1648543120000|2022-03-29 08:38:40|343.66|342.06|343.78|342.18|343.78|342.18|343.55|341.95|0
1648543130000|2022-03-29 08:38:50|344.02|342.42|343.78|342.18|344.02|342.42|343.78|342.18|0
1648543140000|2022-03-29 08:39:00|343.66|342.06|343.66|342.06|343.66|342.06|343.66|342.06|0
1648543150000|2022-03-29 08:39:10|343.78|342.18|343.9|342.3|343.9|342.3|343.78|342.18|0
1648543160000|2022-03-29 08:39:20|343.78|342.18|343.89|342.29|343.89|342.29|343.78|342.18|0
1648543170000|2022-03-29 08:39:30|343.66|342.06|343.89|342.29|343.89|342.29|343.66|342.06|0
1648543180000|2022-03-29 08:39:40|343.78|342.18|343.89|342.29|343.89|342.29|343.78|342.18|0
1648543190000|2022-03-29 08:39:50|344.25|342.65|344.36|342.76|344.36|342.76|344.25|342.65|0
1648543200000|2022-03-29 08:40:00|344.48|342.88|344.94|343.34|345.17|343.57|344.48|342.88|0
1648543210000|2022-03-29 08:40:10|345.17|343.57|345.64|344.04|345.64|344.04|345.17|343.57|0
1648543220000|2022-03-29 08:40:20|345.4|343.8|344.48|342.88|345.4|343.8|344.48|342.88|0
1648543230000|2022-03-29 08:40:30|344.71|343.11|344.71|343.11|344.71|343.11|344.48|342.88|0
1648543240000|2022-03-29 08:40:40|344.94|343.34|345.17|343.57|345.17|343.57|344.94|343.34|0
1648543250000|2022-03-29 08:40:50|345.28|343.68|345.4|343.8|345.4|343.8|345.17|343.57|0
1648543260000|2022-03-29 08:41:00|345.63|344.03|345.63|344.03|345.87|344.27|345.63|344.03|0
1648543270000|2022-03-29 08:41:10|345.75|344.15|345.63|344.03|345.75|344.15|345.63|344.03|0
1648543280000|2022-03-29 08:41:20|345.75|344.15|346.1|344.5|346.1|344.5|345.75|344.15|0
1648543290000|2022-03-29 08:41:30|345.98|344.38|346.1|344.5|346.21|344.61|345.98|344.38|0
1648543300000|2022-03-29 08:41:40|345.63|344.03|345.87|344.27|345.87|344.27|345.63|344.03|0
1648543310000|2022-03-29 08:41:50|346.1|344.5|346.1|344.5|346.1|344.5|346.1|344.5|0
1648543320000|2022-03-29 08:42:00|345.98|344.38|346.33|344.73|346.33|344.73|345.98|344.38|0
1648543330000|2022-03-29 08:42:10|346.44|344.84|346.56|344.96|346.56|344.96|346.44|344.84|0
1648543340000|2022-03-29 08:42:20|346.33|344.73|346.56|344.96|346.56|344.96|346.33|344.73|0
1648543350000|2022-03-29 08:42:30|346.44|344.84|346.33|344.73|346.44|344.84|346.33|344.73|0
1648543370000|2022-03-29 08:42:50|345.98|344.38|346.33|344.73|346.33|344.73|345.87|344.27|0
1648543380000|2022-03-29 08:43:00|346.44|344.84|346.44|344.84|346.44|344.84|346.44|344.84|0
1648543390000|2022-03-29 08:43:10|346.56|344.96|346.56|344.96|346.56|344.96|346.56|344.96|0
1648543410000|2022-03-29 08:43:30|346.33|344.73|346.33|344.73|346.33|344.73|346.33|344.73|0
1648543420000|2022-03-29 08:43:40|346.21|344.61|345.86|344.26|346.21|344.61|345.86|344.26|0
1648543430000|2022-03-29 08:43:50|346.1|344.5|346.56|344.96|346.56|344.96|346.1|344.5|0
1648543440000|2022-03-29 08:44:00|346.79|345.19|347.02|345.42|347.02|345.42|346.79|345.19|0
1648543450000|2022-03-29 08:44:10|346.79|345.19|346.67|345.07|346.79|345.19|346.56|344.96|0
1648543460000|2022-03-29 08:44:20|346.79|345.19|346.56|344.96|346.79|345.19|346.56|344.96|0
1648543470000|2022-03-29 08:44:30|346.79|345.19|346.79|345.19|346.79|345.19|346.79|345.19|0
1648543480000|2022-03-29 08:44:40|346.56|344.96|346.79|345.19|346.79|345.19|346.56|344.96|0
1648543490000|2022-03-29 08:44:50|346.67|345.07|346.79|345.19|346.79|345.19|346.67|345.07|0
1648543500000|2022-03-29 08:45:00|346.67|345.07|347.02|345.42|347.02|345.42|346.67|345.07|0
1648543510000|2022-03-29 08:45:10|347.25|345.65|347.25|345.65|347.49|345.89|347.25|345.65|0
1648543520000|2022-03-29 08:45:20|347.02|345.42|346.79|345.19|347.02|345.42|346.79|345.19|0
1648543530000|2022-03-29 08:45:30|347.02|345.42|347.02|345.42|347.02|345.42|347.02|345.42|0
1648543540000|2022-03-29 08:45:40|346.79|345.19|346.56|344.96|346.79|345.19|346.56|344.96|0
1648543550000|2022-03-29 08:45:50|346.67|345.07|346.79|345.19|346.79|345.19|346.67|345.07|0
1648543560000|2022-03-29 08:46:00|347.02|345.42|346.79|345.19|347.02|345.42|346.79|345.19|0
1648543570000|2022-03-29 08:46:10|346.56|344.96|346.56|344.96|346.56|344.96|346.56|344.96|0
1648543580000|2022-03-29 08:46:20|346.44|344.84|346.33|344.73|346.44|344.84|346.33|344.73|0
1648543590000|2022-03-29 08:46:30|346.56|344.96|346.33|344.73|346.56|344.96|346.21|344.61|0
1648543600000|2022-03-29 08:46:40|346.56|344.96|346.56|344.96|346.56|344.96|346.56|344.96|0
1648543610000|2022-03-29 08:46:50|346.79|345.19|346.79|345.19|346.79|345.19|346.79|345.19|0
1648543620000|2022-03-29 08:47:00|347.02|345.42|346.79|345.19|347.02|345.42|346.79|345.19|0
1648543630000|2022-03-29 08:47:10|346.67|345.07|346.79|345.19|346.79|345.19|346.56|344.96|0
1648543670000|2022-03-29 08:47:50|346.9|345.3|346.9|345.3|346.9|345.3|346.9|345.3|0
1648543680000|2022-03-29 08:48:00|346.79|345.19|347.25|345.65|347.25|345.65|346.79|345.19|0
1648543690000|2022-03-29 08:48:10|347.02|345.42|347.02|345.42|347.02|345.42|346.9|345.3|0
1648543700000|2022-03-29 08:48:20|347.13|345.53|347.25|345.65|347.25|345.65|347.13|345.53|0
1648543710000|2022-03-29 08:48:30|347.13|345.53|347.02|345.42|347.25|345.65|347.02|345.42|0
1648543730000|2022-03-29 08:48:50|346.79|345.19|346.79|345.19|346.79|345.19|346.79|345.19|0
1648543740000|2022-03-29 08:49:00|346.56|344.96|346.79|345.19|346.79|345.19|346.56|344.96|0
1648543750000|2022-03-29 08:49:10|346.56|344.96|346.67|345.07|346.67|345.07|346.56|344.96|0
1648543760000|2022-03-29 08:49:20|346.79|345.19|346.79|345.19|346.79|345.19|346.79|345.19|0
1648543770000|2022-03-29 08:49:30|347.02|345.42|346.9|345.3|347.02|345.42|346.9|345.3|0
1648543780000|2022-03-29 08:49:40|346.79|345.19|346.79|345.19|346.79|345.19|346.79|345.19|0
1648543790000|2022-03-29 08:49:50|346.56|344.96|346.56|344.96|346.67|345.07|346.56|344.96|0
1648543800000|2022-03-29 08:50:00|346.67|345.07|347.02|345.42|347.02|345.42|346.67|345.07|0
1648543810000|2022-03-29 08:50:10|346.9|345.3|347.02|345.42|347.02|345.42|346.9|345.3|0
1648543820000|2022-03-29 08:50:20|346.9|345.3|346.79|345.19|346.9|345.3|346.79|345.19|0
1648543830000|2022-03-29 08:50:30|346.67|345.07|346.55|344.95|346.67|345.07|346.55|344.95|0
1648543860000|2022-03-29 08:51:00|346.79|345.19|346.67|345.07|346.79|345.19|346.67|345.07|0
1648543870000|2022-03-29 08:51:10|346.55|344.95|346.55|344.95|346.55|344.95|346.55|344.95|0
1648543880000|2022-03-29 08:51:20|346.67|345.07|346.55|344.95|346.67|345.07|346.55|344.95|0
1648543890000|2022-03-29 08:51:30|346.32|344.72|346.55|344.95|346.55|344.95|346.32|344.72|0
1648543900000|2022-03-29 08:51:40|346.67|345.07|346.67|345.07|346.67|345.07|346.67|345.07|0
1648543910000|2022-03-29 08:51:50|346.55|344.95|346.55|344.95|346.55|344.95|346.55|344.95|0
1648543920000|2022-03-29 08:52:00|346.32|344.72|346.09|344.49|346.32|344.72|346.09|344.49|0
1648543930000|2022-03-29 08:52:10|346.2|344.6|346.32|344.72|346.32|344.72|346.09|344.49|0
1648543950000|2022-03-29 08:52:30|346.55|344.95|347.25|345.65|347.25|345.65|346.55|344.95|0
1648543970000|2022-03-29 08:52:50|347.02|345.42|347.02|345.42|347.02|345.42|347.02|345.42|0
1648543980000|2022-03-29 08:53:00|346.78|345.18|346.9|345.3|346.9|345.3|346.78|345.18|0
1648543990000|2022-03-29 08:53:10|346.78|345.18|346.78|345.18|346.78|345.18|346.78|345.18|0
1648544000000|2022-03-29 08:53:20|346.55|344.95|346.32|344.72|346.55|344.95|346.32|344.72|0
1648544060000|2022-03-29 08:54:20|346.55|344.95|346.43|344.83|346.55|344.95|346.32|344.72|0
1648544070000|2022-03-29 08:54:30|346.32|344.72|346.09|344.49|346.32|344.72|346.09|344.49|0
1648544080000|2022-03-29 08:54:40|346.32|344.72|346.2|344.6|346.32|344.72|346.2|344.6|0
1648544090000|2022-03-29 08:54:50|346.09|344.49|346.2|344.6|346.2|344.6|346.09|344.49|0
1648544100000|2022-03-29 08:55:00|346.09|344.49|346.2|344.6|346.32|344.72|346.09|344.49|0
1648544110000|2022-03-29 08:55:10|346.32|344.72|346.78|345.18|346.78|345.18|346.32|344.72|0
1648544120000|2022-03-29 08:55:20|346.89|345.29|346.78|345.18|347.02|345.42|346.78|345.18|0
1648544130000|2022-03-29 08:55:30|346.55|344.95|346.55|344.95|346.55|344.95|346.55|344.95|0
1648544140000|2022-03-29 08:55:40|346.78|345.18|346.78|345.18|346.78|345.18|346.78|345.18|0
1648544150000|2022-03-29 08:55:50|346.66|345.06|346.32|344.72|346.66|345.06|346.32|344.72|0
1648544160000|2022-03-29 08:56:00|346.55|344.95|346.66|345.06|346.66|345.06|346.55|344.95|0
1648544170000|2022-03-29 08:56:10|346.78|345.18|346.66|345.06|346.78|345.18|346.66|345.06|0
1648544180000|2022-03-29 08:56:20|346.32|344.72|346.32|344.72|346.32|344.72|346.32|344.72|0
1648544190000|2022-03-29 08:56:30|346.2|344.6|346.2|344.6|346.2|344.6|346.2|344.6|0
1648544200000|2022-03-29 08:56:40|346.09|344.49|346.32|344.72|346.32|344.72|346.09|344.49|0
1648544210000|2022-03-29 08:56:50|346.09|344.49|346.2|344.6|346.2|344.6|346.09|344.49|0
1648544220000|2022-03-29 08:57:00|346.09|344.49|346.09|344.49|346.09|344.49|346.09|344.49|0
1648544230000|2022-03-29 08:57:10|345.73|344.13|345.73|344.13|345.73|344.13|345.73|344.13|0
1648544240000|2022-03-29 08:57:20|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1648544250000|2022-03-29 08:57:30|345.73|344.13|345.73|344.13|345.73|344.13|345.73|344.13|0
1648544260000|2022-03-29 08:57:40|345.62|344.02|345.62|344.02|345.62|344.02|345.62|344.02|0
1648544270000|2022-03-29 08:57:50|345.85|344.25|345.73|344.13|345.85|344.25|345.73|344.13|0
1648544280000|2022-03-29 08:58:00|345.5|343.9|345.39|343.79|345.5|343.9|345.39|343.79|0
1648544290000|2022-03-29 08:58:10|345.62|344.02|345.16|343.56|345.62|344.02|344.93|343.33|0
1648544300000|2022-03-29 08:58:20|345.27|343.67|345.39|343.79|345.39|343.79|345.16|343.56|0
1648544310000|2022-03-29 08:58:30|345.62|344.02|345.62|344.02|345.62|344.02|345.39|343.79|0
1648544320000|2022-03-29 08:58:40|345.5|343.9|345.62|344.02|345.62|344.02|345.5|343.9|0
1648544340000|2022-03-29 08:59:00|345.39|343.79|345.27|343.67|345.39|343.79|345.16|343.56|0
1648544350000|2022-03-29 08:59:10|345.39|343.79|345.39|343.79|345.5|343.9|345.39|343.79|0
1648544360000|2022-03-29 08:59:20|345.16|343.56|345.16|343.56|345.16|343.56|345.16|343.56|0
1648544390000|2022-03-29 08:59:50|345.39|343.79|345.62|344.02|345.62|344.02|345.39|343.79|0
1648544400000|2022-03-29 09:00:00|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1648544420000|2022-03-29 09:00:20|345.96|344.36|346.08|344.48|346.08|344.48|345.85|344.25|0
1648544430000|2022-03-29 09:00:30|345.85|344.25|345.62|344.02|345.85|344.25|345.62|344.02|0
1648544440000|2022-03-29 09:00:40|345.39|343.79|345.39|343.79|345.39|343.79|345.39|343.79|0
1648544450000|2022-03-29 09:00:50|344.93|343.33|344.93|343.33|344.93|343.33|344.93|343.33|0
1648544460000|2022-03-29 09:01:00|345.04|343.44|345.39|343.79|345.39|343.79|344.93|343.33|0
1648544470000|2022-03-29 09:01:10|345.27|343.67|345.62|344.02|345.62|344.02|345.27|343.67|0
1648544480000|2022-03-29 09:01:20|345.39|343.79|345.62|344.02|345.62|344.02|345.39|343.79|0
1648544490000|2022-03-29 09:01:30|345.73|344.13|345.62|344.02|345.85|344.25|345.62|344.02|0
1648544500000|2022-03-29 09:01:40|345.85|344.25|345.85|344.25|345.85|344.25|345.85|344.25|0
1648544510000|2022-03-29 09:01:50|345.62|344.02|345.85|344.25|345.85|344.25|345.62|344.02|0
1648544520000|2022-03-29 09:02:00|346.08|344.48|345.85|344.25|346.08|344.48|345.85|344.25|0
1648544530000|2022-03-29 09:02:10|345.96|344.36|346.08|344.48|346.08|344.48|345.96|344.36|0
1648544540000|2022-03-29 09:02:20|346.31|344.71|346.43|344.83|346.43|344.83|346.31|344.71|0
1648544550000|2022-03-29 09:02:30|346.55|344.95|346.31|344.71|346.55|344.95|346.31|344.71|0
1648544560000|2022-03-29 09:02:40|346.55|344.95|346.55|344.95|346.55|344.95|346.55|344.95|0
1648544580000|2022-03-29 09:03:00|346.31|344.71|346.43|344.83|346.43|344.83|346.31|344.71|0
1648544590000|2022-03-29 09:03:10|346.55|344.95|346.66|345.06|346.66|345.06|346.55|344.95|0
1648544600000|2022-03-29 09:03:20|346.55|344.95|346.55|344.95|346.55|344.95|346.42|344.82|0
1648544610000|2022-03-29 09:03:30|346.31|344.71|346.31|344.71|346.31|344.71|346.31|344.71|0
1648544620000|2022-03-29 09:03:40|346.42|344.82|346.31|344.71|346.42|344.82|346.31|344.71|0
1648544650000|2022-03-29 09:04:10|346.08|344.48|346.54|344.94|346.54|344.94|346.08|344.48|0
1648544660000|2022-03-29 09:04:20|346.31|344.71|346.54|344.94|346.66|345.06|346.31|344.71|0
1648544670000|2022-03-29 09:04:30|346.66|345.06|346.89|345.29|346.89|345.29|346.66|345.06|0
1648544680000|2022-03-29 09:04:40|346.78|345.18|346.54|344.94|346.78|345.18|346.54|344.94|0
1648544710000|2022-03-29 09:05:10|346.31|344.71|346.54|344.94|346.54|344.94|346.31|344.71|0
1648544730000|2022-03-29 09:05:30|346.42|344.82|346.31|344.71|346.42|344.82|346.31|344.71|0
1648544740000|2022-03-29 09:05:40|346.08|344.48|345.85|344.25|346.08|344.48|345.85|344.25|0
1648544750000|2022-03-29 09:05:50|345.62|344.02|345.85|344.25|345.85|344.25|345.62|344.02|0
1648544760000|2022-03-29 09:06:00|346.08|344.48|346.31|344.71|346.31|344.71|345.85|344.25|0
1648544770000|2022-03-29 09:06:10|346.08|344.48|345.96|344.36|346.08|344.48|345.96|344.36|0
1648544780000|2022-03-29 09:06:20|345.85|344.25|345.85|344.25|346.08|344.48|345.85|344.25|0
1648544790000|2022-03-29 09:06:30|345.96|344.36|345.96|344.36|345.96|344.36|345.96|344.36|0
1648544800000|2022-03-29 09:06:40|345.85|344.25|346.19|344.59|346.19|344.59|345.85|344.25|0
1648544810000|2022-03-29 09:06:50|346.08|344.48|346.08|344.48|346.19|344.59|346.08|344.48|0
1648544830000|2022-03-29 09:07:10|346.19|344.59|346.31|344.71|346.31|344.71|346.19|344.59|0
1648544850000|2022-03-29 09:07:30|346.19|344.59|346.08|344.48|346.31|344.71|346.08|344.48|0
1648544860000|2022-03-29 09:07:40|346.77|345.17|350.6|349|350.6|349|346.77|345.17|0
1648544870000|2022-03-29 09:07:50|352.81|351.21|354.68|353.08|354.68|353.08|352.35|350.75|0
1648544880000|2022-03-29 09:08:00|353.51|351.91|351.88|350.28|353.51|351.91|350.95|349.35|0
1648544890000|2022-03-29 09:08:10|353.05|351.45|352.81|351.21|353.05|351.45|352.35|350.75|0
1648544900000|2022-03-29 09:08:20|353.51|351.91|352.23|350.63|354.21|352.61|352.23|350.63|0
1648544910000|2022-03-29 09:08:30|352.58|350.98|352.12|350.52|352.58|350.98|351.65|350.05|0
1648544920000|2022-03-29 09:08:40|352.46|350.86|350.95|349.35|352.46|350.86|350.95|349.35|0
1648544930000|2022-03-29 09:08:50|351.19|349.59|350.95|349.35|351.19|349.59|350.95|349.35|0
1648544940000|2022-03-29 09:09:00|350.72|349.12|350.26|348.66|350.72|349.12|350.02|348.42|0
1648544950000|2022-03-29 09:09:10|349.56|347.96|348.4|346.8|349.56|347.96|348.4|346.8|0
1648544960000|2022-03-29 09:09:20|348.16|346.56|345.38|343.78|348.16|346.56|345.38|343.78|0
1648544970000|2022-03-29 09:09:30|345.15|343.55|346.31|344.71|346.31|344.71|345.15|343.55|0
1648544980000|2022-03-29 09:09:40|348.51|346.91|348.4|346.8|348.63|347.03|348.4|346.8|0
1648544990000|2022-03-29 09:09:50|348.86|347.26|349.72|348.12|349.72|348.12|348.86|347.26|0
1648545000000|2022-03-29 09:10:00|349.6|348|349.22|347.62|349.69|348.09|349.22|347.62|0
1648545010000|2022-03-29 09:10:10|349.1|347.5|348.76|347.16|349.22|347.62|348.64|347.04|0
1648545020000|2022-03-29 09:10:20|349.22|347.62|350.39|348.79|350.39|348.79|349.22|347.62|0
1648545030000|2022-03-29 09:10:30|350.15|348.55|351.31|349.71|351.43|349.83|350.15|348.55|0
1648545040000|2022-03-29 09:10:40|350.85|349.25|350.03|348.43|350.85|349.25|350.03|348.43|0
1648545050000|2022-03-29 09:10:50|350.15|348.55|351.31|349.71|351.31|349.71|350.15|348.55|0
1648545060000|2022-03-29 09:11:00|351.43|349.83|351.08|349.48|351.43|349.83|350.38|348.78|0
1648545070000|2022-03-29 09:11:10|351.31|349.71|351.31|349.71|351.31|349.71|351.19|349.59|0
1648545080000|2022-03-29 09:11:20|351.55|349.95|351.78|350.18|351.78|350.18|351.55|349.95|0
1648545090000|2022-03-29 09:11:30|351.55|349.95|351.78|350.18|351.78|350.18|350.96|349.36|0
1648545100000|2022-03-29 09:11:40|351.55|349.95|350.5|348.9|351.55|349.95|350.5|348.9|0
1648545110000|2022-03-29 09:11:50|349.92|348.32|349.92|348.32|349.92|348.32|349.69|348.09|0
1648545120000|2022-03-29 09:12:00|349.69|348.09|348.99|347.39|349.69|348.09|348.99|347.39|0
1648545130000|2022-03-29 09:12:10|349.33|347.73|349.69|348.09|349.69|348.09|349.22|347.62|0
1648545140000|2022-03-29 09:12:20|348.99|347.39|348.99|347.39|349.57|347.97|348.99|347.39|0
1648545150000|2022-03-29 09:12:30|349.1|347.5|349.46|347.86|349.46|347.86|349.1|347.5|0
1648545160000|2022-03-29 09:12:40|349.45|347.85|350.38|348.78|350.38|348.78|349.45|347.85|0
1648545170000|2022-03-29 09:12:50|350.62|349.02|350.62|349.02|351.08|349.48|350.62|349.02|0
1648545180000|2022-03-29 09:13:00|350.26|348.66|350.38|348.78|350.38|348.78|350.15|348.55|0
1648545190000|2022-03-29 09:13:10|350.26|348.66|349.92|348.32|350.26|348.66|349.92|348.32|0
1648545200000|2022-03-29 09:13:20|349.8|348.2|350.38|348.78|350.38|348.78|349.8|348.2|0
1648545210000|2022-03-29 09:13:30|350.15|348.55|351.31|349.71|351.31|349.71|350.15|348.55|0
1648545220000|2022-03-29 09:13:40|350.85|349.25|351.08|349.48|351.08|349.48|350.85|349.25|0
1648545230000|2022-03-29 09:13:50|350.96|349.36|351.08|349.48|351.08|349.48|350.96|349.36|0
1648545240000|2022-03-29 09:14:00|350.96|349.36|350.85|349.25|351.08|349.48|350.85|349.25|0
1648545250000|2022-03-29 09:14:10|350.96|349.36|350.96|349.36|350.96|349.36|350.96|349.36|0
1648545260000|2022-03-29 09:14:20|350.85|349.25|350.73|349.13|350.85|349.25|350.73|349.13|0
1648545270000|2022-03-29 09:14:30|350.61|349.01|351.54|349.94|351.54|349.94|350.61|349.01|0
1648545280000|2022-03-29 09:14:40|351.31|349.71|350.73|349.13|351.31|349.71|350.73|349.13|0
1648545290000|2022-03-29 09:14:50|350.85|349.25|351.08|349.48|351.08|349.48|350.73|349.13|0
1648545300000|2022-03-29 09:15:00|351.31|349.71|351.54|349.94|351.54|349.94|351.08|349.48|0
1648545310000|2022-03-29 09:15:10|351.78|350.18|352.01|350.41|352.12|350.52|351.78|350.18|0
1648545320000|2022-03-29 09:15:20|351.65|350.05|351.78|350.18|351.89|350.29|351.65|350.05|0
1648545330000|2022-03-29 09:15:30|350.85|349.25|350.61|349.01|350.85|349.25|350.61|349.01|0
1648545340000|2022-03-29 09:15:40|350.85|349.25|350.15|348.55|350.85|349.25|350.15|348.55|0
1648545350000|2022-03-29 09:15:50|349.92|348.32|349.33|347.73|349.92|348.32|349.33|347.73|0
1648545360000|2022-03-29 09:16:00|349.45|347.85|349.68|348.08|349.68|348.08|349.22|347.62|0
1648545370000|2022-03-29 09:16:10|349.8|348.2|350.61|349.01|350.61|349.01|349.8|348.2|0
1648545380000|2022-03-29 09:16:20|350.85|349.25|351.08|349.48|351.08|349.48|350.85|349.25|0
1648545390000|2022-03-29 09:16:30|350.96|349.36|351.08|349.48|351.08|349.48|350.96|349.36|0
1648545400000|2022-03-29 09:16:40|351.19|349.59|351.31|349.71|351.31|349.71|351.19|349.59|0
1648545410000|2022-03-29 09:16:50|350.49|348.89|350.38|348.78|350.49|348.89|350.26|348.66|0
1648545420000|2022-03-29 09:17:00|350.49|348.89|350.84|349.24|350.84|349.24|350.49|348.89|0
1648545430000|2022-03-29 09:17:10|351.08|349.48|350.96|349.36|351.08|349.48|350.96|349.36|0
1648545440000|2022-03-29 09:17:20|350.38|348.78|350.38|348.78|350.49|348.89|350.38|348.78|0
1648545450000|2022-03-29 09:17:30|350.61|349.01|350.61|349.01|350.84|349.24|350.61|349.01|0
1648545460000|2022-03-29 09:17:40|350.72|349.12|351.42|349.82|351.42|349.82|350.72|349.12|0
1648545470000|2022-03-29 09:17:50|351.65|350.05|351.31|349.71|351.65|350.05|351.31|349.71|0
1648545480000|2022-03-29 09:18:00|351.19|349.59|351.31|349.71|351.31|349.71|351.19|349.59|0
1648545490000|2022-03-29 09:18:10|351.19|349.59|351.19|349.59|351.19|349.59|351.08|349.48|0
1648545500000|2022-03-29 09:18:20|350.96|349.36|351.42|349.82|351.42|349.82|350.96|349.36|0
1648545510000|2022-03-29 09:18:30|351.54|349.94|351.88|350.28|352.01|350.41|351.54|349.94|0
1648545520000|2022-03-29 09:18:40|352.01|350.41|352.24|350.64|352.24|350.64|351.88|350.28|0
1648545530000|2022-03-29 09:18:50|351.54|349.94|351.88|350.28|351.88|350.28|351.54|349.94|0
1648545540000|2022-03-29 09:19:00|351.77|350.17|351.77|350.17|351.77|350.17|351.54|349.94|0
1648545550000|2022-03-29 09:19:10|351.88|350.28|351.88|350.28|351.88|350.28|351.88|350.28|0
1648545560000|2022-03-29 09:19:20|352.01|350.41|351.65|350.05|352.01|350.41|351.08|349.48|0
1648545570000|2022-03-29 09:19:30|351.42|349.82|351.77|350.17|351.77|350.17|351.31|349.71|0
1648545580000|2022-03-29 09:19:40|351.88|350.28|352|350.4|352|350.4|351.88|350.28|0
1648545590000|2022-03-29 09:19:50|351.77|350.17|352.12|350.52|352.12|350.52|351.77|350.17|0
1648545600000|2022-03-29 09:20:00|352|350.4|351.77|350.17|352.24|350.64|351.77|350.17|0
1648545610000|2022-03-29 09:20:10|352|350.4|351.88|350.28|352.12|350.52|351.88|350.28|0
1648545620000|2022-03-29 09:20:20|352|350.4|351.77|350.17|352.24|350.64|351.77|350.17|0
1648545630000|2022-03-29 09:20:30|351.54|349.94|351.07|349.47|351.54|349.94|350.84|349.24|0
1648545640000|2022-03-29 09:20:40|351.31|349.71|351.31|349.71|351.31|349.71|351.31|349.71|0
1648545650000|2022-03-29 09:20:50|351.19|349.59|351.31|349.71|351.42|349.82|351.19|349.59|0
1648545660000|2022-03-29 09:21:00|351.42|349.82|351.42|349.82|351.42|349.82|351.42|349.82|0
1648545670000|2022-03-29 09:21:10|351.54|349.94|351.54|349.94|351.54|349.94|351.42|349.82|0
1648545680000|2022-03-29 09:21:20|352|350.4|352.12|350.52|352.24|350.64|352|350.4|0
1648545690000|2022-03-29 09:21:30|351.77|350.17|351.07|349.47|351.77|350.17|351.07|349.47|0
1648545700000|2022-03-29 09:21:40|351.31|349.71|351.31|349.71|351.31|349.71|351.31|349.71|0
1648545710000|2022-03-29 09:21:50|351.07|349.47|351.31|349.71|351.31|349.71|351.07|349.47|0
1648545720000|2022-03-29 09:22:00|351.42|349.82|351.54|349.94|351.54|349.94|351.42|349.82|0
1648545730000|2022-03-29 09:22:10|351.77|350.17|352|350.4|352|350.4|351.77|350.17|0
1648545740000|2022-03-29 09:22:20|351.88|350.28|352.24|350.64|352.24|350.64|351.88|350.28|0
1648545750000|2022-03-29 09:22:30|352|350.4|352.24|350.64|352.24|350.64|352|350.4|0
1648545760000|2022-03-29 09:22:40|352|350.4|352|350.4|352.11|350.51|352|350.4|0
1648545770000|2022-03-29 09:22:50|351.77|350.17|352|350.4|352|350.4|351.77|350.17|0
1648545780000|2022-03-29 09:23:00|352.23|350.63|352.23|350.63|352.23|350.63|352|350.4|0
1648545790000|2022-03-29 09:23:10|352.11|350.51|352|350.4|352.23|350.63|352|350.4|0
1648545800000|2022-03-29 09:23:20|351.88|350.28|352|350.4|352|350.4|351.77|350.17|0
1648545810000|2022-03-29 09:23:30|352.23|350.63|352.23|350.63|352.23|350.63|352.23|350.63|0
1648545820000|2022-03-29 09:23:40|352.11|350.51|352.23|350.63|352.23|350.63|352.11|350.51|0
1648545830000|2022-03-29 09:23:50|352.7|351.1|353.16|351.56|353.16|351.56|352.7|351.1|0
1648545840000|2022-03-29 09:24:00|354.33|352.73|353.63|352.03|354.33|352.73|353.63|352.03|0
1648545850000|2022-03-29 09:24:10|353.86|352.26|354.09|352.49|354.09|352.49|353.63|352.03|0
1648545860000|2022-03-29 09:24:20|353.86|352.26|354.33|352.73|354.33|352.73|353.86|352.26|0
1648545870000|2022-03-29 09:24:30|354.56|352.96|354.33|352.73|354.56|352.96|354.21|352.61|0
1648545880000|2022-03-29 09:24:40|354.21|352.61|354.09|352.49|354.21|352.61|354.09|352.49|0
1648545890000|2022-03-29 09:24:50|353.86|352.26|353.86|352.26|353.86|352.26|353.63|352.03|0
1648545900000|2022-03-29 09:25:00|354.09|352.49|354.09|352.49|354.09|352.49|353.97|352.37|0
1648545920000|2022-03-29 09:25:20|353.97|352.37|353.97|352.37|353.97|352.37|353.97|352.37|0
1648545930000|2022-03-29 09:25:30|353.74|352.14|354.09|352.49|354.09|352.49|353.74|352.14|0
1648545940000|2022-03-29 09:25:40|353.86|352.26|353.86|352.26|353.86|352.26|353.86|352.26|0
1648545950000|2022-03-29 09:25:50|353.74|352.14|353.86|352.26|353.86|352.26|353.74|352.14|0
1648545960000|2022-03-29 09:26:00|353.4|351.8|354.09|352.49|354.09|352.49|353.4|351.8|0
1648545970000|2022-03-29 09:26:10|354.33|352.73|354.09|352.49|354.33|352.73|354.09|352.49|0
1648545980000|2022-03-29 09:26:20|354.33|352.73|354.33|352.73|354.56|352.96|354.33|352.73|0
1648545990000|2022-03-29 09:26:30|353.63|352.03|353.74|352.14|353.86|352.26|353.63|352.03|0
1648546000000|2022-03-29 09:26:40|353.86|352.26|353.86|352.26|353.86|352.26|353.74|352.14|0
1648546010000|2022-03-29 09:26:50|354.09|352.49|354.09|352.49|354.33|352.73|354.09|352.49|0
1648546020000|2022-03-29 09:27:00|353.74|352.14|353.63|352.03|353.74|352.14|353.63|352.03|0
1648546030000|2022-03-29 09:27:10|354.09|352.49|354.33|352.73|354.33|352.73|354.09|352.49|0
1648546040000|2022-03-29 09:27:20|354.2|352.6|352.93|351.33|354.2|352.6|352.93|351.33|0
1648546050000|2022-03-29 09:27:30|352.7|351.1|352.46|350.86|352.7|351.1|352.34|350.74|0
1648546060000|2022-03-29 09:27:40|352.23|350.63|351.88|350.28|352.23|350.63|351.77|350.17|0
1648546070000|2022-03-29 09:27:50|352.23|350.63|352|350.4|352.23|350.63|352|350.4|0
1648546080000|2022-03-29 09:28:00|351.53|349.93|351.53|349.93|351.53|349.93|351.53|349.93|0
1648546100000|2022-03-29 09:28:20|351.3|349.7|351.53|349.93|351.53|349.93|351.3|349.7|0
1648546110000|2022-03-29 09:28:30|351.77|350.17|351.53|349.93|352|350.4|351.53|349.93|0
1648546120000|2022-03-29 09:28:40|351.3|349.7|351.3|349.7|351.53|349.93|351.07|349.47|0
1648546130000|2022-03-29 09:28:50|351.18|349.58|351.07|349.47|351.18|349.58|351.07|349.47|0
1648546140000|2022-03-29 09:29:00|350.84|349.24|350.37|348.77|350.84|349.24|350.37|348.77|0
1648546150000|2022-03-29 09:29:10|350.6|349|350.6|349|350.6|349|350.6|349|0
1648546160000|2022-03-29 09:29:20|350.02|348.42|350.14|348.54|350.14|348.54|350.02|348.42|0
1648546180000|2022-03-29 09:29:40|349.91|348.31|349.91|348.31|349.91|348.31|349.91|348.31|0
1648546190000|2022-03-29 09:29:50|349.67|348.07|349.67|348.07|349.67|348.07|349.67|348.07|0
1648546200000|2022-03-29 09:30:00|349.91|348.31|350.02|348.42|350.14|348.54|349.91|348.31|0
1648546210000|2022-03-29 09:30:10|350.14|348.54|350.84|349.24|350.84|349.24|350.14|348.54|0
1648546220000|2022-03-29 09:30:20|350.95|349.35|350.71|349.11|351.07|349.47|350.6|349|0
1648546230000|2022-03-29 09:30:30|349.91|348.31|349.91|348.31|349.91|348.31|349.91|348.31|0
1648546240000|2022-03-29 09:30:40|349.44|347.84|349.67|348.07|349.67|348.07|349.44|347.84|0
1648546250000|2022-03-29 09:30:50|349.44|347.84|349.44|347.84|349.67|348.07|349.44|347.84|0
1648546260000|2022-03-29 09:31:00|349.67|348.07|349.44|347.84|349.67|348.07|349.44|347.84|0
1648546270000|2022-03-29 09:31:10|349.67|348.07|350.14|348.54|350.14|348.54|349.67|348.07|0
1648546280000|2022-03-29 09:31:20|350.02|348.42|349.67|348.07|350.02|348.42|349.67|348.07|0
1648546290000|2022-03-29 09:31:30|349.44|347.84|349.21|347.61|349.55|347.95|349.21|347.61|0
1648546300000|2022-03-29 09:31:40|349.44|347.84|349.55|347.95|349.67|348.07|349.44|347.84|0
1648546310000|2022-03-29 09:31:50|349.44|347.84|349.67|348.07|349.67|348.07|349.44|347.84|0
1648546320000|2022-03-29 09:32:00|349.91|348.31|349.67|348.07|350.14|348.54|349.67|348.07|0
1648546330000|2022-03-29 09:32:10|349.21|347.61|349.21|347.61|349.21|347.61|349.21|347.61|0
1648546340000|2022-03-29 09:32:20|349.32|347.72|349.21|347.61|349.44|347.84|349.21|347.61|0
1648546350000|2022-03-29 09:32:30|349.67|348.07|349.67|348.07|349.67|348.07|349.55|347.95|0
1648546360000|2022-03-29 09:32:40|349.44|347.84|348.98|347.38|349.44|347.84|348.98|347.38|0
1648546370000|2022-03-29 09:32:50|349.21|347.61|349.21|347.61|349.21|347.61|349.21|347.61|0
1648546380000|2022-03-29 09:33:00|349.44|347.84|349.44|347.84|349.67|348.07|349.44|347.84|0
1648546390000|2022-03-29 09:33:10|349.67|348.07|349.44|347.84|349.67|348.07|349.44|347.84|0
1648546400000|2022-03-29 09:33:20|349.67|348.07|349.67|348.07|349.67|348.07|349.67|348.07|0
1648546410000|2022-03-29 09:33:30|349.55|347.95|349.44|347.84|349.55|347.95|349.44|347.84|0
1648546420000|2022-03-29 09:33:40|349.67|348.07|349.9|348.3|349.9|348.3|349.67|348.07|0
1648546430000|2022-03-29 09:33:50|349.67|348.07|349.44|347.84|349.67|348.07|349.44|347.84|0
1648546440000|2022-03-29 09:34:00|349.78|348.18|349.44|347.84|349.9|348.3|349.44|347.84|0
1648546460000|2022-03-29 09:34:20|349.67|348.07|349.67|348.07|349.67|348.07|349.67|348.07|0
1648546470000|2022-03-29 09:34:30|349.9|348.3|349.9|348.3|350.14|348.54|349.9|348.3|0
1648546480000|2022-03-29 09:34:40|350.01|348.41|350.37|348.77|350.37|348.77|350.01|348.41|0
1648546490000|2022-03-29 09:34:50|350.48|348.88|350.37|348.77|350.48|348.88|350.37|348.77|0
1648546500000|2022-03-29 09:35:00|350.48|348.88|350.14|348.54|350.6|349|350.14|348.54|0
1648546510000|2022-03-29 09:35:10|349.9|348.3|350.83|349.23|350.83|349.23|349.9|348.3|0
1648546520000|2022-03-29 09:35:20|350.13|348.53|349.9|348.3|350.13|348.53|349.9|348.3|0
1648546530000|2022-03-29 09:35:30|350.01|348.41|349.9|348.3|350.01|348.41|349.67|348.07|0
1648546540000|2022-03-29 09:35:40|350.01|348.41|350.37|348.77|350.37|348.77|350.01|348.41|0
1648546550000|2022-03-29 09:35:50|350.6|349|350.13|348.53|350.6|349|349.44|347.84|0
1648546560000|2022-03-29 09:36:00|350.6|349|351.3|349.7|351.3|349.7|350.6|349|0
1648546570000|2022-03-29 09:36:10|351.17|349.57|350.83|349.23|351.17|349.57|350.83|349.23|0
1648546580000|2022-03-29 09:36:20|351.06|349.46|351.17|349.57|351.3|349.7|351.06|349.46|0
1648546590000|2022-03-29 09:36:30|351.06|349.46|351.3|349.7|351.3|349.7|351.06|349.46|0
1648546600000|2022-03-29 09:36:40|351.53|349.93|351.76|350.16|351.76|350.16|351.53|349.93|0
1648546610000|2022-03-29 09:36:50|352.23|350.63|352.22|350.62|352.23|350.63|352.1|350.5|0
1648546620000|2022-03-29 09:37:00|352.34|350.74|352.57|350.97|352.8|351.2|352.34|350.74|0
1648546630000|2022-03-29 09:37:10|352.46|350.86|352.92|351.32|352.92|351.32|352.46|350.86|0
1648546640000|2022-03-29 09:37:20|353.03|351.43|352.46|350.86|353.15|351.55|352.46|350.86|0
1648546650000|2022-03-29 09:37:30|352.69|351.09|352.69|351.09|352.69|351.09|352.46|350.86|0
1648546660000|2022-03-29 09:37:40|352.57|350.97|352.92|351.32|352.92|351.32|352.57|350.97|0
1648546670000|2022-03-29 09:37:50|353.15|351.55|353.15|351.55|353.15|351.55|353.15|351.55|0
1648546680000|2022-03-29 09:38:00|353.27|351.67|352.69|351.09|353.27|351.67|352.69|351.09|0
1648546690000|2022-03-29 09:38:10|352.8|351.2|353.03|351.43|353.03|351.43|352.8|351.2|0
1648546700000|2022-03-29 09:38:20|353.15|351.55|352.92|351.32|353.15|351.55|352.92|351.32|0
1648546710000|2022-03-29 09:38:30|353.15|351.55|352.8|351.2|353.15|351.55|352.8|351.2|0
1648546720000|2022-03-29 09:38:40|352.92|351.32|352.92|351.32|353.03|351.43|352.92|351.32|0
1648546730000|2022-03-29 09:38:50|352.8|351.2|352.69|351.09|352.8|351.2|352.69|351.09|0
1648546740000|2022-03-29 09:39:00|352.92|351.32|352.92|351.32|352.92|351.32|352.8|351.2|0
1648546750000|2022-03-29 09:39:10|353.15|351.55|353.39|351.79|353.39|351.79|353.15|351.55|0
1648546760000|2022-03-29 09:39:20|353.15|351.55|353.39|351.79|353.39|351.79|353.15|351.55|0
1648546770000|2022-03-29 09:39:30|353.15|351.55|353.27|351.67|353.27|351.67|353.15|351.55|0
1648546780000|2022-03-29 09:39:40|353.39|351.79|353.85|352.25|353.85|352.25|353.39|351.79|0
1648546790000|2022-03-29 09:39:50|353.62|352.02|353.39|351.79|353.62|352.02|353.39|351.79|0
1648546800000|2022-03-29 09:40:00|353.85|352.25|353.62|352.02|353.85|352.25|353.62|352.02|0
1648546810000|2022-03-29 09:40:10|353.85|352.25|353.85|352.25|353.85|352.25|353.5|351.9|0
1648546820000|2022-03-29 09:40:20|354.08|352.48|354.08|352.48|354.32|352.72|354.08|352.48|0
1648546830000|2022-03-29 09:40:30|353.85|352.25|353.85|352.25|353.85|352.25|353.85|352.25|0
1648546840000|2022-03-29 09:40:40|353.62|352.02|353.62|352.02|353.62|352.02|353.62|352.02|0
1648546850000|2022-03-29 09:40:50|353.81|352.21|354.28|352.68|354.28|352.68|353.81|352.21|0
1648546860000|2022-03-29 09:41:00|354.74|353.14|354.85|353.25|354.85|353.25|354.74|353.14|0
1648546870000|2022-03-29 09:41:10|354.97|353.37|355.44|353.84|355.44|353.84|354.97|353.37|0
1648546880000|2022-03-29 09:41:20|355.67|354.07|355.21|353.61|355.67|354.07|355.21|353.61|0
1648546890000|2022-03-29 09:41:30|354.97|353.37|354.28|352.68|355.21|353.61|354.28|352.68|0
1648546900000|2022-03-29 09:41:40|354.51|352.91|354.28|352.68|354.51|352.91|354.28|352.68|0
1648546910000|2022-03-29 09:41:50|354.39|352.79|354.74|353.14|354.97|353.37|354.39|352.79|0
1648546920000|2022-03-29 09:42:00|354.51|352.91|354.28|352.68|354.51|352.91|354.28|352.68|0
1648546930000|2022-03-29 09:42:10|354.39|352.79|354.39|352.79|354.39|352.79|354.39|352.79|0
1648546940000|2022-03-29 09:42:20|354.28|352.68|354.04|352.44|354.28|352.68|354.04|352.44|0
1648546950000|2022-03-29 09:42:30|353.92|352.32|353.23|351.63|353.92|352.32|353.23|351.63|0
1648546960000|2022-03-29 09:42:40|353.35|351.75|353.58|351.98|353.58|351.98|353.22|351.62|0
1648546970000|2022-03-29 09:42:50|353.46|351.86|353.58|351.98|353.81|352.21|353.46|351.86|0
1648546980000|2022-03-29 09:43:00|353.81|352.21|353.46|351.86|353.92|352.32|353.46|351.86|0
1648546990000|2022-03-29 09:43:10|353.35|351.75|352.88|351.28|353.35|351.75|352.88|351.28|0
1648547000000|2022-03-29 09:43:20|353.11|351.51|353.11|351.51|353.11|351.51|353.11|351.51|0
1648547010000|2022-03-29 09:43:30|353.35|351.75|353.22|351.62|353.35|351.75|353.22|351.62|0
1648547020000|2022-03-29 09:43:40|353.35|351.75|353.35|351.75|353.35|351.75|353.35|351.75|0
1648547030000|2022-03-29 09:43:50|353.58|351.98|353.11|351.51|353.58|351.98|353.11|351.51|0
1648547040000|2022-03-29 09:44:00|353.34|351.74|353.22|351.62|353.34|351.74|353.22|351.62|0
1648547050000|2022-03-29 09:44:10|353.11|351.51|353.11|351.51|353.34|351.74|353.11|351.51|0
1648547060000|2022-03-29 09:44:20|352.88|351.28|352.42|350.82|352.88|351.28|352.42|350.82|0
1648547070000|2022-03-29 09:44:30|352.53|350.93|352.53|350.93|352.65|351.05|352.53|350.93|0
1648547080000|2022-03-29 09:44:40|352.65|351.05|352.65|351.05|352.65|351.05|352.65|351.05|0
1648547090000|2022-03-29 09:44:50|352.42|350.82|352.65|351.05|352.65|351.05|352.42|350.82|0
1648547100000|2022-03-29 09:45:00|352.88|351.28|352.88|351.28|352.88|351.28|352.88|351.28|0
1648547120000|2022-03-29 09:45:20|352.99|351.39|352.29|350.69|352.99|351.39|352.29|350.69|0
1648547130000|2022-03-29 09:45:30|352.18|350.58|352.18|350.58|352.41|350.81|352.18|350.58|0
1648547140000|2022-03-29 09:45:40|352.65|351.05|352.29|350.69|352.65|351.05|352.29|350.69|0
1648547150000|2022-03-29 09:45:50|352.18|350.58|352.29|350.69|352.41|350.81|352.18|350.58|0
1648547160000|2022-03-29 09:46:00|352.41|350.81|352.18|350.58|352.41|350.81|352.18|350.58|0
1648547170000|2022-03-29 09:46:10|352.41|350.81|352.29|350.69|352.65|351.05|352.29|350.69|0
1648547180000|2022-03-29 09:46:20|352.53|350.93|352.41|350.81|352.65|351.05|352.41|350.81|0
1648547190000|2022-03-29 09:46:30|352.53|350.93|352.18|350.58|352.53|350.93|352.18|350.58|0
1648547200000|2022-03-29 09:46:40|352.41|350.81|353.11|351.51|353.11|351.51|352.41|350.81|0
1648547210000|2022-03-29 09:46:50|353.34|351.74|353.81|352.21|353.81|352.21|353.34|351.74|0
1648547220000|2022-03-29 09:47:00|354.04|352.44|353.81|352.21|354.04|352.44|353.81|352.21|0
1648547230000|2022-03-29 09:47:10|353.58|351.98|352.88|351.28|353.58|351.98|352.88|351.28|0
1648547240000|2022-03-29 09:47:20|353.11|351.51|352.99|351.39|353.11|351.51|352.99|351.39|0
1648547250000|2022-03-29 09:47:30|353.22|351.62|354.74|353.14|354.74|353.14|353.22|351.62|0
1648547260000|2022-03-29 09:47:40|354.85|353.25|355.55|353.95|355.67|354.07|354.85|353.25|0
1648547270000|2022-03-29 09:47:50|355.31|353.71|355.67|354.07|355.67|354.07|355.31|353.71|0
1648547280000|2022-03-29 09:48:00|355.9|354.3|355.43|353.83|355.9|354.3|355.43|353.83|0
1648547290000|2022-03-29 09:48:10|355.2|353.6|354.74|353.14|355.2|353.6|354.74|353.14|0
1648547300000|2022-03-29 09:48:20|354.5|352.9|354.5|352.9|354.74|353.14|354.5|352.9|0
1648547310000|2022-03-29 09:48:30|354.38|352.78|354.97|353.37|354.97|353.37|354.38|352.78|0
1648547320000|2022-03-29 09:48:40|354.74|353.14|354.85|353.25|354.85|353.25|354.74|353.14|0
1648547330000|2022-03-29 09:48:50|354.62|353.02|355.43|353.83|355.67|354.07|354.62|353.02|0
1648547340000|2022-03-29 09:49:00|355.55|353.95|354.97|353.37|355.55|353.95|354.97|353.37|0
1648547350000|2022-03-29 09:49:10|354.74|353.14|354.27|352.67|354.74|353.14|354.27|352.67|0
1648547360000|2022-03-29 09:49:20|354.5|352.9|354.5|352.9|354.97|353.37|354.5|352.9|0
1648547370000|2022-03-29 09:49:30|354.74|353.14|354.74|353.14|354.74|353.14|354.5|352.9|0
1648547380000|2022-03-29 09:49:40|354.97|353.37|355.2|353.6|355.2|353.6|354.97|353.37|0
1648547390000|2022-03-29 09:49:50|354.97|353.37|355.08|353.48|355.08|353.48|354.97|353.37|0
1648547400000|2022-03-29 09:50:00|355.2|353.6|355.67|354.07|355.9|354.3|355.2|353.6|0
1648547410000|2022-03-29 09:50:10|355.43|353.83|356.13|354.53|356.13|354.53|355.43|353.83|0
1648547420000|2022-03-29 09:50:20|356.01|354.41|354.97|353.37|356.01|354.41|354.97|353.37|0
1648547430000|2022-03-29 09:50:30|355.2|353.6|354.97|353.37|355.2|353.6|354.97|353.37|0
1648547440000|2022-03-29 09:50:40|355.43|353.83|355.9|354.3|355.9|354.3|355.43|353.83|0
1648547450000|2022-03-29 09:50:50|355.67|354.07|355.2|353.6|355.67|354.07|355.2|353.6|0
1648547460000|2022-03-29 09:51:00|355.31|353.71|355.31|353.71|355.31|353.71|355.31|353.71|0
1648547470000|2022-03-29 09:51:10|355.2|353.6|355.2|353.6|355.43|353.83|355.2|353.6|0
1648547480000|2022-03-29 09:51:20|355.43|353.83|355.66|354.06|355.67|354.07|355.43|353.83|0
1648547490000|2022-03-29 09:51:30|355.43|353.83|355.2|353.6|355.43|353.83|355.2|353.6|0
1648547500000|2022-03-29 09:51:40|355.43|353.83|355.31|353.71|355.43|353.83|355.2|353.6|0
1648547510000|2022-03-29 09:51:50|355.2|353.6|355.2|353.6|355.2|353.6|355.08|353.48|0
1648547520000|2022-03-29 09:52:00|355.43|353.83|355.2|353.6|355.43|353.83|355.2|353.6|0
1648547530000|2022-03-29 09:52:10|354.97|353.37|354.5|352.9|355.08|353.48|354.5|352.9|0
1648547540000|2022-03-29 09:52:20|354.04|352.44|354.04|352.44|354.15|352.55|354.04|352.44|0
1648547550000|2022-03-29 09:52:30|354.15|352.55|354.38|352.78|354.5|352.9|354.15|352.55|0
1648547560000|2022-03-29 09:52:40|354.27|352.67|354.5|352.9|354.5|352.9|354.27|352.67|0
1648547570000|2022-03-29 09:52:50|354.38|352.78|354.04|352.44|354.38|352.78|354.04|352.44|0
1648547580000|2022-03-29 09:53:00|353.34|351.74|352.64|351.04|353.34|351.74|352.64|351.04|0
1648547590000|2022-03-29 09:53:10|352.52|350.92|352.52|350.92|352.52|350.92|352.52|350.92|0
1648547600000|2022-03-29 09:53:20|352.64|351.04|352.64|351.04|352.64|351.04|352.41|350.81|0
1648547610000|2022-03-29 09:53:30|352.52|350.92|352.41|350.81|352.52|350.92|352.41|350.81|0
1648547620000|2022-03-29 09:53:40|351.94|350.34|352.06|350.46|352.18|350.58|351.94|350.34|0
1648547630000|2022-03-29 09:53:50|351.94|350.34|351.94|350.34|351.94|350.34|351.82|350.22|0
1648547640000|2022-03-29 09:54:00|352.18|350.58|352.41|350.81|352.41|350.81|352.18|350.58|0
1648547650000|2022-03-29 09:54:10|352.18|350.58|352.52|350.92|352.52|350.92|352.18|350.58|0
1648547660000|2022-03-29 09:54:20|352.41|350.81|351.94|350.34|352.41|350.81|351.94|350.34|0
1648547670000|2022-03-29 09:54:30|352.18|350.58|352.18|350.58|352.18|350.58|352.18|350.58|0
1648547680000|2022-03-29 09:54:40|352.41|350.81|352.18|350.58|352.41|350.81|352.18|350.58|0
1648547690000|2022-03-29 09:54:50|351.94|350.34|351.94|350.34|351.94|350.34|351.94|350.34|0
1648547700000|2022-03-29 09:55:00|352.18|350.58|351.48|349.88|352.18|350.58|351.48|349.88|0
1648547710000|2022-03-29 09:55:10|351.59|349.99|351.71|350.11|351.71|350.11|351.59|349.99|0
1648547720000|2022-03-29 09:55:20|351.36|349.76|350.78|349.18|351.36|349.76|350.78|349.18|0
1648547730000|2022-03-29 09:55:30|350.55|348.95|350.55|348.95|350.78|349.18|350.55|348.95|0
1648547750000|2022-03-29 09:55:50|350.78|349.18|350.89|349.29|350.89|349.29|350.78|349.18|0
1648547760000|2022-03-29 09:56:00|351.01|349.41|351.25|349.65|351.48|349.88|351.01|349.41|0
1648547770000|2022-03-29 09:56:10|351.48|349.88|351.59|349.99|351.71|350.11|351.48|349.88|0
1648547780000|2022-03-29 09:56:20|351.71|350.11|351.82|350.22|351.94|350.34|351.71|350.11|0
1648547790000|2022-03-29 09:56:30|351.71|350.11|351.71|350.11|351.94|350.34|351.71|350.11|0
1648547800000|2022-03-29 09:56:40|351.82|350.22|351.48|349.88|351.82|350.22|351.48|349.88|0
1648547810000|2022-03-29 09:56:50|351.25|349.65|351.71|350.11|351.71|350.11|351.25|349.65|0
1648547820000|2022-03-29 09:57:00|351.48|349.88|351.71|350.11|351.71|350.11|351.48|349.88|0
1648547830000|2022-03-29 09:57:10|351.94|350.34|351.94|350.34|351.94|350.34|351.94|350.34|0
1648547840000|2022-03-29 09:57:20|351.82|350.22|351.71|350.11|351.82|350.22|351.71|350.11|0
1648547850000|2022-03-29 09:57:30|351.82|350.22|351.94|350.34|351.94|350.34|351.71|350.11|0
1648547860000|2022-03-29 09:57:40|351.48|349.88|351.48|349.88|351.48|349.88|351.48|349.88|0
1648547880000|2022-03-29 09:58:00|351.71|350.11|351.71|350.11|351.71|350.11|351.71|350.11|0
1648547890000|2022-03-29 09:58:10|351.59|349.99|351.36|349.76|351.59|349.99|351.36|349.76|0
1648547900000|2022-03-29 09:58:20|351.24|349.64|351.24|349.64|351.24|349.64|351.24|349.64|0
1648547910000|2022-03-29 09:58:30|351.36|349.76|351.24|349.64|351.48|349.88|351.24|349.64|0
1648547920000|2022-03-29 09:58:40|351.59|349.99|351.48|349.88|351.59|349.99|351.48|349.88|0
1648547930000|2022-03-29 09:58:50|351.59|349.99|352.4|350.8|352.4|350.8|351.48|349.88|0
1648547940000|2022-03-29 09:59:00|351.71|350.11|351.94|350.34|351.94|350.34|351.71|350.11|0
1648547950000|2022-03-29 09:59:10|351.71|350.11|351.48|349.88|351.71|350.11|351.48|349.88|0
1648547960000|2022-03-29 09:59:20|351.24|349.64|351.24|349.64|351.24|349.64|351.24|349.64|0
1648547970000|2022-03-29 09:59:30|351.48|349.88|351.48|349.88|351.48|349.88|351.48|349.88|0
1648547980000|2022-03-29 09:59:40|351.71|350.11|351.24|349.64|351.71|350.11|351.24|349.64|0
1648547990000|2022-03-29 09:59:50|351.48|349.88|351.71|350.11|351.71|350.11|351.35|349.75|0
1648548000000|2022-03-29 10:00:00|351.35|349.75|351.82|350.22|351.82|350.22|351.24|349.64|0
1648548010000|2022-03-29 10:00:10|351.71|350.11|351.59|349.99|351.71|350.11|351.59|349.99|0
1648548020000|2022-03-29 10:00:20|351.48|349.88|351.35|349.75|351.59|349.99|351.35|349.75|0
1648548030000|2022-03-29 10:00:30|351.24|349.64|351.24|349.64|351.35|349.75|351.24|349.64|0
1648548040000|2022-03-29 10:00:40|351.01|349.41|351.01|349.41|351.01|349.41|351.01|349.41|0
1648548050000|2022-03-29 10:00:50|351.47|349.87|351.47|349.87|351.47|349.87|351.47|349.87|0
1648548060000|2022-03-29 10:01:00|351.71|350.11|351.94|350.34|351.94|350.34|351.71|350.11|0
1648548070000|2022-03-29 10:01:10|351.82|350.22|352.05|350.45|352.05|350.45|351.82|350.22|0
1648548080000|2022-03-29 10:01:20|351.94|350.34|351.82|350.22|351.94|350.34|351.82|350.22|0
1648548090000|2022-03-29 10:01:30|351.94|350.34|351.71|350.11|351.94|350.34|351.71|350.11|0
1648548100000|2022-03-29 10:01:40|351.94|350.34|351.94|350.34|351.94|350.34|351.82|350.22|0
1648548110000|2022-03-29 10:01:50|351.71|350.11|351.71|350.11|351.71|350.11|351.59|349.99|0
1648548120000|2022-03-29 10:02:00|351.82|350.22|351.47|349.87|351.82|350.22|351.47|349.87|0
1648548130000|2022-03-29 10:02:10|351.01|349.41|351.01|349.41|351.01|349.41|351.01|349.41|0
1648548140000|2022-03-29 10:02:20|351.24|349.64|351.01|349.41|351.24|349.64|351.01|349.41|0
1648548160000|2022-03-29 10:02:40|351.12|349.52|351.24|349.64|351.35|349.75|351.12|349.52|0
1648548180000|2022-03-29 10:03:00|351.01|349.41|351.01|349.41|351.01|349.41|350.78|349.18|0
1648548190000|2022-03-29 10:03:10|351.12|349.52|351.01|349.41|351.12|349.52|351.01|349.41|0
1648548200000|2022-03-29 10:03:20|351.24|349.64|351.24|349.64|351.24|349.64|351.24|349.64|0
1648548210000|2022-03-29 10:03:30|351.47|349.87|351.01|349.41|351.58|349.98|351.01|349.41|0
1648548220000|2022-03-29 10:03:40|351.24|349.64|351.24|349.64|351.24|349.64|351.24|349.64|0
1648548240000|2022-03-29 10:04:00|351.01|349.41|350.89|349.29|351.01|349.41|350.89|349.29|0
1648548250000|2022-03-29 10:04:10|351.47|349.87|351.47|349.87|351.47|349.87|351.47|349.87|0
1648548260000|2022-03-29 10:04:20|351.7|350.1|351.47|349.87|351.7|350.1|351.47|349.87|0
1648548270000|2022-03-29 10:04:30|351.7|350.1|351.7|350.1|351.7|350.1|351.7|350.1|0
1648548280000|2022-03-29 10:04:40|351.94|350.34|351.94|350.34|351.94|350.34|351.94|350.34|0
1648548290000|2022-03-29 10:04:50|351.7|350.1|351.94|350.34|351.94|350.34|351.7|350.1|0
1648548300000|2022-03-29 10:05:00|352.05|350.45|351.94|350.34|352.17|350.57|351.94|350.34|0
1648548310000|2022-03-29 10:05:10|351.7|350.1|351.47|349.87|351.7|350.1|351.47|349.87|0
1648548320000|2022-03-29 10:05:20|351.24|349.64|351.24|349.64|351.24|349.64|351.24|349.64|0
1648548330000|2022-03-29 10:05:30|351.12|349.52|350.65|349.05|351.24|349.64|350.65|349.05|0
1648548340000|2022-03-29 10:05:40|350.78|349.18|350.54|348.94|350.78|349.18|350.54|348.94|0
1648548350000|2022-03-29 10:05:50|350.42|348.82|350.77|349.17|350.77|349.17|350.42|348.82|0
1648548360000|2022-03-29 10:06:00|350.54|348.94|350.54|348.94|350.54|348.94|350.54|348.94|0
1648548370000|2022-03-29 10:06:10|350.31|348.71|350.31|348.71|350.31|348.71|350.31|348.71|0
1648548380000|2022-03-29 10:06:20|350.54|348.94|350.77|349.17|350.77|349.17|350.54|348.94|0
1648548390000|2022-03-29 10:06:30|351.01|349.41|351.01|349.41|351.12|349.52|351.01|349.41|0
1648548400000|2022-03-29 10:06:40|350.77|349.17|350.65|349.05|350.77|349.17|350.54|348.94|0
1648548410000|2022-03-29 10:06:50|350.31|348.71|349.61|348.01|350.31|348.71|349.61|348.01|0
1648548420000|2022-03-29 10:07:00|349.38|347.78|349.61|348.01|349.61|348.01|349.38|347.78|0
1648548430000|2022-03-29 10:07:10|349.38|347.78|349.38|347.78|349.38|347.78|348.92|347.32|0
1648548440000|2022-03-29 10:07:20|348.69|347.09|348.46|346.86|348.92|347.32|348.46|346.86|0
1648548450000|2022-03-29 10:07:30|348.22|346.62|348.46|346.86|348.46|346.86|347.99|346.39|0
1648548460000|2022-03-29 10:07:40|348.69|347.09|348.69|347.09|348.69|347.09|348.46|346.86|0
1648548480000|2022-03-29 10:08:00|347.99|346.39|347.53|345.93|347.99|346.39|347.41|345.81|0
1648548490000|2022-03-29 10:08:10|347.76|346.16|347.53|345.93|347.76|346.16|347.53|345.93|0
1648548500000|2022-03-29 10:08:20|347.64|346.04|347.07|345.47|347.99|346.39|347.07|345.47|0
1648548510000|2022-03-29 10:08:30|346.83|345.23|346.83|345.23|346.83|345.23|346.83|345.23|0
1648548520000|2022-03-29 10:08:40|346.6|345|346.83|345.23|346.83|345.23|346.6|345|0
1648548530000|2022-03-29 10:08:50|346.37|344.77|345.56|343.96|346.37|344.77|345.45|343.85|0
1648548540000|2022-03-29 10:09:00|344.75|343.15|346.14|344.54|346.14|344.54|344.75|343.15|0
1648548550000|2022-03-29 10:09:10|346.83|345.23|346.48|344.88|346.83|345.23|346.37|344.77|0
1648548560000|2022-03-29 10:09:20|346.83|345.23|346.83|345.23|346.83|345.23|346.6|345|0
1648548570000|2022-03-29 10:09:30|346.94|345.34|346.94|345.34|346.94|345.34|346.94|345.34|0
1648548580000|2022-03-29 10:09:40|347.18|345.58|347.18|345.58|347.3|345.7|347.06|345.46|0
1648548590000|2022-03-29 10:09:50|347.3|345.7|347.3|345.7|347.3|345.7|347.3|345.7|0
1648548600000|2022-03-29 10:10:00|347.41|345.81|347.3|345.7|347.41|345.81|347.3|345.7|0
1648548610000|2022-03-29 10:10:10|347.41|345.81|347.53|345.93|347.53|345.93|347.3|345.7|0
1648548620000|2022-03-29 10:10:20|347.3|345.7|347.3|345.7|347.3|345.7|347.3|345.7|0
1648548630000|2022-03-29 10:10:30|347.41|345.81|347.53|345.93|347.53|345.93|347.41|345.81|0
1648548640000|2022-03-29 10:10:40|347.41|345.81|346.14|344.54|347.41|345.81|346.14|344.54|0
1648548650000|2022-03-29 10:10:50|346.37|344.77|346.6|345|346.6|345|346.37|344.77|0
1648548660000|2022-03-29 10:11:00|347.06|345.46|347.53|345.93|347.53|345.93|347.06|345.46|0
1648548670000|2022-03-29 10:11:10|347.41|345.81|347.29|345.69|347.41|345.81|347.29|345.69|0
1648548690000|2022-03-29 10:11:30|347.53|345.93|347.41|345.81|347.53|345.93|347.41|345.81|0
1648548700000|2022-03-29 10:11:40|347.53|345.93|347.06|345.46|347.53|345.93|347.06|345.46|0
1648548710000|2022-03-29 10:11:50|346.94|345.34|347.17|345.57|347.17|345.57|346.94|345.34|0
1648548720000|2022-03-29 10:12:00|347.29|345.69|347.53|345.93|347.53|345.93|347.29|345.69|0
1648548730000|2022-03-29 10:12:10|347.29|345.69|347.41|345.81|347.41|345.81|347.29|345.69|0
1648548740000|2022-03-29 10:12:20|347.29|345.69|347.06|345.46|347.29|345.69|347.06|345.46|0
1648548750000|2022-03-29 10:12:30|347.4|345.8|347.53|345.93|347.53|345.93|347.4|345.8|0
1648548760000|2022-03-29 10:12:40|347.4|345.8|347.06|345.46|347.4|345.8|347.06|345.46|0
1648548770000|2022-03-29 10:12:50|346.83|345.23|347.06|345.46|347.06|345.46|346.83|345.23|0
1648548780000|2022-03-29 10:13:00|347.29|345.69|347.29|345.69|347.29|345.69|347.29|345.69|0
1648548790000|2022-03-29 10:13:10|347.52|345.92|347.52|345.92|347.76|346.16|347.52|345.92|0
1648548800000|2022-03-29 10:13:20|347.29|345.69|347.29|345.69|347.29|345.69|347.29|345.69|0
1648548810000|2022-03-29 10:13:30|347.52|345.92|347.64|346.04|347.64|346.04|347.52|345.92|0
1648548820000|2022-03-29 10:13:40|347.76|346.16|347.76|346.16|347.76|346.16|347.76|346.16|0
1648548830000|2022-03-29 10:13:50|347.87|346.27|348.22|346.62|348.22|346.62|347.87|346.27|0
1648548850000|2022-03-29 10:14:10|348.45|346.85|348.45|346.85|348.45|346.85|348.45|346.85|0
1648548860000|2022-03-29 10:14:20|348.33|346.73|348.22|346.62|348.45|346.85|348.22|346.62|0
1648548870000|2022-03-29 10:14:30|348.45|346.85|348.45|346.85|348.45|346.85|348.45|346.85|0
1648548880000|2022-03-29 10:14:40|348.68|347.08|348.45|346.85|348.68|347.08|348.45|346.85|0
1648548890000|2022-03-29 10:14:50|348.56|346.96|348.56|346.96|348.56|346.96|348.56|346.96|0
1648548900000|2022-03-29 10:15:00|348.45|346.85|347.99|346.39|348.45|346.85|347.99|346.39|0
1648548910000|2022-03-29 10:15:10|348.22|346.62|348.68|347.08|348.68|347.08|348.22|346.62|0
1648548920000|2022-03-29 10:15:20|348.91|347.31|348.91|347.31|348.91|347.31|348.91|347.31|0
1648548930000|2022-03-29 10:15:30|349.02|347.42|349.14|347.54|349.14|347.54|349.02|347.42|0
1648548940000|2022-03-29 10:15:40|349.38|347.78|349.14|347.54|349.38|347.78|349.14|347.54|0
1648548950000|2022-03-29 10:15:50|349.26|347.66|349.38|347.78|349.38|347.78|349.26|347.66|0
1648548960000|2022-03-29 10:16:00|349.61|348.01|349.61|348.01|349.61|348.01|349.61|348.01|0
1648548970000|2022-03-29 10:16:10|349.38|347.78|349.38|347.78|349.38|347.78|349.38|347.78|0
1648548990000|2022-03-29 10:16:30|349.61|348.01|349.84|348.24|349.84|348.24|349.61|348.01|0
1648549000000|2022-03-29 10:16:40|349.61|348.01|349.61|348.01|349.61|348.01|349.61|348.01|0
1648549010000|2022-03-29 10:16:50|349.49|347.89|349.38|347.78|349.49|347.89|349.38|347.78|0
1648549020000|2022-03-29 10:17:00|349.25|347.65|349.14|347.54|349.25|347.65|349.14|347.54|0
1648549030000|2022-03-29 10:17:10|349.25|347.65|349.14|347.54|349.25|347.65|349.14|347.54|0
1648549040000|2022-03-29 10:17:20|349.25|347.65|349.14|347.54|349.25|347.65|349.14|347.54|0
1648549050000|2022-03-29 10:17:30|349.38|347.78|349.14|347.54|349.38|347.78|349.14|347.54|0
1648549060000|2022-03-29 10:17:40|349.37|347.77|349.14|347.54|349.37|347.77|349.14|347.54|0
1648549070000|2022-03-29 10:17:50|349.02|347.42|349.14|347.54|349.14|347.54|349.02|347.42|0
1648549090000|2022-03-29 10:18:10|348.91|347.31|348.68|347.08|348.91|347.31|348.68|347.08|0
1648549100000|2022-03-29 10:18:20|348.91|347.31|348.68|347.08|348.91|347.31|348.68|347.08|0
1648549110000|2022-03-29 10:18:30|348.45|346.85|348.45|346.85|348.45|346.85|348.45|346.85|0
1648549120000|2022-03-29 10:18:40|348.68|347.08|348.68|347.08|348.68|347.08|348.68|347.08|0
1648549130000|2022-03-29 10:18:50|348.45|346.85|348.45|346.85|348.45|346.85|348.45|346.85|0
1648549140000|2022-03-29 10:19:00|348.22|346.62|348.68|347.08|348.68|347.08|348.22|346.62|0
1648549160000|2022-03-29 10:19:20|348.91|347.31|348.91|347.31|348.91|347.31|348.68|347.08|0
1648549180000|2022-03-29 10:19:40|349.37|347.77|349.37|347.77|349.37|347.77|349.37|347.77|0
1648549190000|2022-03-29 10:19:50|348.91|347.31|348.68|347.08|348.91|347.31|348.68|347.08|0
1648549210000|2022-03-29 10:20:10|348.91|347.31|348.91|347.31|348.91|347.31|348.91|347.31|0
1648549220000|2022-03-29 10:20:20|349.25|347.65|349.14|347.54|349.25|347.65|349.14|347.54|0
1648549230000|2022-03-29 10:20:30|348.91|347.31|349.14|347.54|349.14|347.54|348.91|347.31|0
1648549240000|2022-03-29 10:20:40|349.25|347.65|349.14|347.54|349.25|347.65|349.14|347.54|0
1648549250000|2022-03-29 10:20:50|349.25|347.65|349.25|347.65|349.25|347.65|349.14|347.54|0
1648549260000|2022-03-29 10:21:00|349.14|347.54|349.14|347.54|349.14|347.54|349.14|347.54|0
1648549280000|2022-03-29 10:21:20|348.91|347.31|348.68|347.08|348.91|347.31|348.68|347.08|0
1648549290000|2022-03-29 10:21:30|349.02|347.42|349.14|347.54|349.14|347.54|348.91|347.31|0
1648549310000|2022-03-29 10:21:50|349.37|347.77|349.6|348|349.6|348|349.37|347.77|0
1648549320000|2022-03-29 10:22:00|349.71|348.11|349.84|348.24|349.84|348.24|349.71|348.11|0
1648549330000|2022-03-29 10:22:10|349.6|348|349.37|347.77|349.6|348|349.37|347.77|0
1648549340000|2022-03-29 10:22:20|349.25|347.65|349.6|348|349.6|348|349.25|347.65|0
1648549350000|2022-03-29 10:22:30|349.48|347.88|349.37|347.77|349.48|347.88|349.37|347.77|0
1648549360000|2022-03-29 10:22:40|349.14|347.54|349.37|347.77|349.37|347.77|349.14|347.54|0
1648549370000|2022-03-29 10:22:50|349.48|347.88|349.37|347.77|349.6|348|349.37|347.77|0
1648549380000|2022-03-29 10:23:00|349.6|348|349.37|347.77|349.6|348|349.37|347.77|0
1648549390000|2022-03-29 10:23:10|349.25|347.65|348.91|347.31|349.25|347.65|348.91|347.31|0
1648549410000|2022-03-29 10:23:30|349.02|347.42|348.91|347.31|349.02|347.42|348.91|347.31|0
1648549420000|2022-03-29 10:23:40|349.14|347.54|349.14|347.54|349.14|347.54|349.14|347.54|0
1648549430000|2022-03-29 10:23:50|349.37|347.77|349.37|347.77|349.37|347.77|349.37|347.77|0
1648549440000|2022-03-29 10:24:00|349.48|347.88|349.6|348|349.6|348|349.37|347.77|0
1648549450000|2022-03-29 10:24:10|349.83|348.23|350.07|348.47|350.07|348.47|349.83|348.23|0
1648549460000|2022-03-29 10:24:20|349.83|348.23|348.91|347.31|349.83|348.23|348.91|347.31|0
1648549470000|2022-03-29 10:24:30|349.14|347.54|348.91|347.31|349.14|347.54|348.91|347.31|0
1648549480000|2022-03-29 10:24:40|349.14|347.54|349.14|347.54|349.14|347.54|349.14|347.54|0
1648549490000|2022-03-29 10:24:50|349.02|347.42|348.44|346.84|349.02|347.42|348.44|346.84|0
1648549500000|2022-03-29 10:25:00|348.21|346.61|348.79|347.19|348.79|347.19|348.21|346.61|0
1648549510000|2022-03-29 10:25:10|349.14|347.54|349.02|347.42|349.14|347.54|348.91|347.31|0
1648549520000|2022-03-29 10:25:20|349.14|347.54|349.37|347.77|349.37|347.77|349.14|347.54|0
1648549530000|2022-03-29 10:25:30|349.14|347.54|349.14|347.54|349.14|347.54|349.14|347.54|0
1648549550000|2022-03-29 10:25:50|349.37|347.77|349.6|348|349.6|348|349.37|347.77|0
1648549560000|2022-03-29 10:26:00|349.37|347.77|349.37|347.77|349.37|347.77|349.37|347.77|0
1648549570000|2022-03-29 10:26:10|349.6|348|349.14|347.54|349.6|348|349.14|347.54|0
1648549580000|2022-03-29 10:26:20|349.02|347.42|348.9|347.3|349.14|347.54|348.9|347.3|0
1648549590000|2022-03-29 10:26:30|348.67|347.07|349.14|347.54|349.14|347.54|348.67|347.07|0
1648549600000|2022-03-29 10:26:40|349.37|347.77|349.17|347.57|349.37|347.77|349.17|347.57|0
1648549610000|2022-03-29 10:26:50|349.4|347.8|349.4|347.8|349.4|347.8|349.4|347.8|0
1648549620000|2022-03-29 10:27:00|349.17|347.57|349.17|347.57|349.17|347.57|349.17|347.57|0
1648549640000|2022-03-29 10:27:20|349.4|347.8|348.94|347.34|349.4|347.8|348.94|347.34|0
1648549650000|2022-03-29 10:27:30|348.7|347.1|349.17|347.57|349.17|347.57|348.7|347.1|0
1648549660000|2022-03-29 10:27:40|348.94|347.34|348.47|346.87|348.94|347.34|348.47|346.87|0
1648549670000|2022-03-29 10:27:50|348.7|347.1|349.17|347.57|349.17|347.57|348.7|347.1|0
1648549680000|2022-03-29 10:28:00|349.4|347.8|349.4|347.8|349.4|347.8|349.4|347.8|0
1648549690000|2022-03-29 10:28:10|349.17|347.57|349.4|347.8|349.4|347.8|349.17|347.57|0
1648549700000|2022-03-29 10:28:20|349.17|347.57|349.17|347.57|349.17|347.57|349.17|347.57|0
1648549710000|2022-03-29 10:28:30|348.94|347.34|348.94|347.34|348.94|347.34|348.94|347.34|0
1648549720000|2022-03-29 10:28:40|349.17|347.57|349.63|348.03|349.63|348.03|349.17|347.57|0
1648549730000|2022-03-29 10:28:50|349.86|348.26|349.86|348.26|349.86|348.26|349.86|348.26|0
1648549740000|2022-03-29 10:29:00|349.63|348.03|349.63|348.03|349.63|348.03|349.63|348.03|0
1648549750000|2022-03-29 10:29:10|349.74|348.14|349.63|348.03|349.74|348.14|349.63|348.03|0
1648549780000|2022-03-29 10:29:40|349.51|347.91|349.17|347.57|349.51|347.91|349.17|347.57|0
1648549790000|2022-03-29 10:29:50|348.93|347.33|348.93|347.33|348.93|347.33|348.93|347.33|0
1648549800000|2022-03-29 10:30:00|349.51|347.91|349.63|348.03|349.63|348.03|349.4|347.8|0
1648549810000|2022-03-29 10:30:10|349.4|347.8|348.7|347.1|349.4|347.8|348.7|347.1|0
1648549820000|2022-03-29 10:30:20|349.05|347.45|349.17|347.57|349.17|347.57|349.05|347.45|0
1648549830000|2022-03-29 10:30:30|349.4|347.8|349.63|348.03|349.63|348.03|349.4|347.8|0
1648549840000|2022-03-29 10:30:40|349.86|348.26|349.86|348.26|349.86|348.26|349.86|348.26|0
1648549850000|2022-03-29 10:30:50|348.93|347.33|348.93|347.33|348.93|347.33|348.93|347.33|0
1648549860000|2022-03-29 10:31:00|349.17|347.57|348.7|347.1|349.17|347.57|348.7|347.1|0
1648549870000|2022-03-29 10:31:10|348.93|347.33|348.7|347.1|348.93|347.33|348.7|347.1|0
1648549880000|2022-03-29 10:31:20|348.93|347.33|348.7|347.1|348.93|347.33|348.7|347.1|0
1648549890000|2022-03-29 10:31:30|348.93|347.33|348.35|346.75|348.93|347.33|348.35|346.75|0
1648549900000|2022-03-29 10:31:40|348.47|346.87|347.77|346.17|348.47|346.87|347.77|346.17|0
1648549910000|2022-03-29 10:31:50|348.01|346.41|348.01|346.41|348.01|346.41|348.01|346.41|0
1648549920000|2022-03-29 10:32:00|348.12|346.52|348.01|346.41|348.12|346.52|347.77|346.17|0
1648549930000|2022-03-29 10:32:10|348.24|346.64|348.01|346.41|348.24|346.64|348.01|346.41|0
1648549940000|2022-03-29 10:32:20|348.12|346.52|348.24|346.64|348.24|346.64|348.12|346.52|0
1648549950000|2022-03-29 10:32:30|348.47|346.87|348.24|346.64|348.47|346.87|348.24|346.64|0
1648549970000|2022-03-29 10:32:50|348|346.4|348|346.4|348|346.4|348|346.4|0
1648549980000|2022-03-29 10:33:00|348.12|346.52|347.77|346.17|348.12|346.52|347.77|346.17|0
1648549990000|2022-03-29 10:33:10|348.24|346.64|348.24|346.64|348.24|346.64|348.24|346.64|0
1648550000000|2022-03-29 10:33:20|348.47|346.87|348.47|346.87|348.47|346.87|348.47|346.87|0
1648550010000|2022-03-29 10:33:30|348.7|347.1|348.24|346.64|348.7|347.1|348.24|346.64|0
1648550020000|2022-03-29 10:33:40|348.12|346.52|348|346.4|348.12|346.52|348|346.4|0
1648550030000|2022-03-29 10:33:50|348.24|346.64|347.77|346.17|348.24|346.64|347.77|346.17|0
1648550040000|2022-03-29 10:34:00|347.88|346.28|347.88|346.28|348|346.4|347.88|346.28|0
1648550050000|2022-03-29 10:34:10|347.77|346.17|348|346.4|348|346.4|347.54|345.94|0
1648550060000|2022-03-29 10:34:20|348.24|346.64|348.24|346.64|348.24|346.64|348.24|346.64|0
1648550070000|2022-03-29 10:34:30|348.35|346.75|348.24|346.64|348.35|346.75|348|346.4|0
1648550080000|2022-03-29 10:34:40|348.47|346.87|348.47|346.87|348.47|346.87|348.47|346.87|0
1648550090000|2022-03-29 10:34:50|348.58|346.98|348.35|346.75|348.58|346.98|348.35|346.75|0
1648550100000|2022-03-29 10:35:00|348.24|346.64|348.47|346.87|348.47|346.87|348.24|346.64|0
1648550110000|2022-03-29 10:35:10|348.7|347.1|348.47|346.87|348.7|347.1|348.47|346.87|0
1648550120000|2022-03-29 10:35:20|348.7|347.1|349.04|347.44|349.04|347.44|348.7|347.1|0
1648550130000|2022-03-29 10:35:30|349.16|347.56|349.16|347.56|349.16|347.56|349.16|347.56|0
1648550140000|2022-03-29 10:35:40|349.04|347.44|349.04|347.44|349.04|347.44|348.93|347.33|0
1648550150000|2022-03-29 10:35:50|349.16|347.56|349.16|347.56|349.16|347.56|349.16|347.56|0
1648550160000|2022-03-29 10:36:00|348.93|347.33|349.16|347.56|349.16|347.56|348.81|347.21|0
1648550170000|2022-03-29 10:36:10|349.27|347.67|349.39|347.79|349.39|347.79|349.27|347.67|0
1648550180000|2022-03-29 10:36:20|349.63|348.03|349.86|348.26|349.86|348.26|349.63|348.03|0
1648550190000|2022-03-29 10:36:30|349.63|348.03|349.63|348.03|349.63|348.03|349.63|348.03|0
1648550240000|2022-03-29 10:37:20|349.39|347.79|349.39|347.79|349.39|347.79|349.39|347.79|0
1648550250000|2022-03-29 10:37:30|349.63|348.03|350.09|348.49|350.09|348.49|349.63|348.03|0
1648550260000|2022-03-29 10:37:40|349.86|348.26|349.63|348.03|349.97|348.37|349.63|348.03|0
1648550270000|2022-03-29 10:37:50|349.74|348.14|349.74|348.14|349.74|348.14|349.74|348.14|0
1648550280000|2022-03-29 10:38:00|349.63|348.03|349.74|348.14|349.86|348.26|349.63|348.03|0
1648550290000|2022-03-29 10:38:10|349.63|348.03|349.39|347.79|349.63|348.03|349.39|347.79|0
1648550300000|2022-03-29 10:38:20|349.16|347.56|349.39|347.79|349.39|347.79|349.16|347.56|0
1648550310000|2022-03-29 10:38:30|349.63|348.03|349.5|347.9|349.63|348.03|349.39|347.79|0
1648550320000|2022-03-29 10:38:40|349.39|347.79|349.62|348.02|349.62|348.02|349.39|347.79|0
1648550330000|2022-03-29 10:38:50|349.39|347.79|349.39|347.79|349.39|347.79|349.39|347.79|0
1648550340000|2022-03-29 10:39:00|349.62|348.02|349.62|348.02|349.62|348.02|349.39|347.79|0
1648550350000|2022-03-29 10:39:10|349.39|347.79|349.16|347.56|349.5|347.9|349.16|347.56|0
1648550360000|2022-03-29 10:39:20|349.04|347.44|349.16|347.56|349.16|347.56|349.04|347.44|0
1648550370000|2022-03-29 10:39:30|349.04|347.44|349.16|347.56|349.16|347.56|349.04|347.44|0
1648550380000|2022-03-29 10:39:40|349.39|347.79|349.39|347.79|349.39|347.79|349.39|347.79|0
1648550390000|2022-03-29 10:39:50|349.62|348.02|349.62|348.02|349.62|348.02|349.62|348.02|0
1648550400000|2022-03-29 10:40:00|349.86|348.26|349.86|348.26|349.86|348.26|349.86|348.26|0
1648550410000|2022-03-29 10:40:10|349.74|348.14|349.74|348.14|349.74|348.14|349.74|348.14|0
1648550420000|2022-03-29 10:40:20|349.86|348.26|350.32|348.72|350.32|348.72|349.86|348.26|0
1648550430000|2022-03-29 10:40:30|350.09|348.49|350.32|348.72|350.32|348.72|350.09|348.49|0
1648550440000|2022-03-29 10:40:40|350.09|348.49|350.32|348.72|350.32|348.72|350.09|348.49|0
1648550450000|2022-03-29 10:40:50|350.2|348.6|350.2|348.6|350.32|348.72|350.2|348.6|0
1648550460000|2022-03-29 10:41:00|350.09|348.49|350.09|348.49|350.32|348.72|350.09|348.49|0
1648550470000|2022-03-29 10:41:10|350.32|348.72|350.32|348.72|350.32|348.72|350.32|348.72|0
1648550480000|2022-03-29 10:41:20|350.55|348.95|350.78|349.18|350.78|349.18|350.55|348.95|0
1648550490000|2022-03-29 10:41:30|350.55|348.95|350.32|348.72|350.55|348.95|350.2|348.6|0
1648550500000|2022-03-29 10:41:40|350.43|348.83|350.43|348.83|350.55|348.95|350.32|348.72|0
1648550510000|2022-03-29 10:41:50|350.32|348.72|350.09|348.49|350.32|348.72|350.09|348.49|0
1648550520000|2022-03-29 10:42:00|350.2|348.6|350.2|348.6|350.2|348.6|350.2|348.6|0
1648550530000|2022-03-29 10:42:10|350.09|348.49|350.55|348.95|350.55|348.95|350.09|348.49|0
1648550540000|2022-03-29 10:42:20|350.43|348.83|350.43|348.83|350.43|348.83|350.32|348.72|0
1648550550000|2022-03-29 10:42:30|350.32|348.72|350.32|348.72|350.43|348.83|350.32|348.72|0
1648550560000|2022-03-29 10:42:40|350.43|348.83|350.2|348.6|350.43|348.83|350.09|348.49|0
1648550570000|2022-03-29 10:42:50|349.85|348.25|350.09|348.49|350.09|348.49|349.85|348.25|0
1648550580000|2022-03-29 10:43:00|349.85|348.25|349.97|348.37|350.09|348.49|349.85|348.25|0
1648550590000|2022-03-29 10:43:10|350.09|348.49|350.32|348.72|350.32|348.72|350.09|348.49|0
1648550600000|2022-03-29 10:43:20|350.09|348.49|350.09|348.49|350.09|348.49|350.09|348.49|0
1648550620000|2022-03-29 10:43:40|349.85|348.25|349.85|348.25|349.85|348.25|349.85|348.25|0
1648550630000|2022-03-29 10:43:50|349.62|348.02|349.85|348.25|349.85|348.25|349.62|348.02|0
1648550640000|2022-03-29 10:44:00|349.62|348.02|349.85|348.25|349.85|348.25|349.62|348.02|0
1648550650000|2022-03-29 10:44:10|349.96|348.36|350.09|348.49|350.09|348.49|349.96|348.36|0
1648550670000|2022-03-29 10:44:30|350.2|348.6|349.85|348.25|350.2|348.6|349.85|348.25|0
1648550680000|2022-03-29 10:44:40|350.09|348.49|350.09|348.49|350.09|348.49|349.96|348.36|0
1648550690000|2022-03-29 10:44:50|350.08|348.48|350.08|348.48|350.08|348.48|350.08|348.48|0
1648550700000|2022-03-29 10:45:00|350.32|348.72|350.32|348.72|350.32|348.72|350.32|348.72|0
1648550710000|2022-03-29 10:45:10|350.2|348.6|350.32|348.72|350.32|348.72|350.2|348.6|0
1648550720000|2022-03-29 10:45:20|350.55|348.95|351.25|349.65|351.25|349.65|350.55|348.95|0
1648550730000|2022-03-29 10:45:30|351.01|349.41|351.48|349.88|351.48|349.88|351.01|349.41|0
1648550750000|2022-03-29 10:45:50|351.25|349.65|351.36|349.76|351.36|349.76|351.25|349.65|0
1648550760000|2022-03-29 10:46:00|351.25|349.65|352.18|350.58|352.18|350.58|351.25|349.65|0
1648550770000|2022-03-29 10:46:10|352.05|350.45|352.18|350.58|352.18|350.58|352.05|350.45|0
1648550780000|2022-03-29 10:46:20|351.94|350.34|351.71|350.11|351.94|350.34|351.71|350.11|0
1648550790000|2022-03-29 10:46:30|351.59|349.99|351.59|349.99|351.59|349.99|351.25|349.65|0
1648550800000|2022-03-29 10:46:40|351.25|349.65|351.12|349.52|351.48|349.88|351.12|349.52|0
1648550810000|2022-03-29 10:46:50|351.01|349.41|351.01|349.41|351.01|349.41|350.78|349.18|0
1648550820000|2022-03-29 10:47:00|350.78|349.18|350.78|349.18|350.89|349.29|350.78|349.18|0
1648550830000|2022-03-29 10:47:10|351.01|349.41|350.32|348.72|351.01|349.41|350.32|348.72|0
1648550840000|2022-03-29 10:47:20|350.78|349.18|351.01|349.41|351.01|349.41|350.55|348.95|0
1648550850000|2022-03-29 10:47:30|351.36|349.76|351.01|349.41|351.71|350.11|351.01|349.41|0
1648550860000|2022-03-29 10:47:40|350.78|349.18|350.78|349.18|351.01|349.41|350.78|349.18|0
1648550870000|2022-03-29 10:47:50|351.01|349.41|351.01|349.41|351.01|349.41|351.01|349.41|0
1648550880000|2022-03-29 10:48:00|351.12|349.52|351.36|349.76|351.36|349.76|351.12|349.52|0
1648550890000|2022-03-29 10:48:10|351.48|349.88|351.48|349.88|351.48|349.88|351.48|349.88|0
1648550900000|2022-03-29 10:48:20|351.01|349.41|350.55|348.95|351.01|349.41|350.55|348.95|0
1648550910000|2022-03-29 10:48:30|350.78|349.18|350.55|348.95|350.78|349.18|350.55|348.95|0
1648550920000|2022-03-29 10:48:40|350.31|348.71|350.31|348.71|350.31|348.71|350.31|348.71|0
1648550930000|2022-03-29 10:48:50|350.08|348.48|350.31|348.71|350.31|348.71|350.08|348.48|0
1648550940000|2022-03-29 10:49:00|350.08|348.48|350.08|348.48|350.08|348.48|350.08|348.48|0
1648550950000|2022-03-29 10:49:10|350.55|348.95|350.78|349.18|350.78|349.18|350.55|348.95|0
1648550960000|2022-03-29 10:49:20|350.55|348.95|350.55|348.95|350.55|348.95|350.55|348.95|0
1648550980000|2022-03-29 10:49:40|350.78|349.18|350.78|349.18|350.78|349.18|350.78|349.18|0
1648551000000|2022-03-29 10:50:00|350.66|349.06|350.31|348.71|350.66|349.06|350.31|348.71|0
1648551010000|2022-03-29 10:50:10|350.55|348.95|350.55|348.95|350.55|348.95|350.42|348.82|0
1648551020000|2022-03-29 10:50:20|351.01|349.41|351.01|349.41|351.01|349.41|350.89|349.29|0
1648551030000|2022-03-29 10:50:30|351.24|349.64|350.78|349.18|351.24|349.64|350.78|349.18|0
1648551040000|2022-03-29 10:50:40|350.42|348.82|350.42|348.82|350.42|348.82|350.31|348.71|0
1648551050000|2022-03-29 10:50:50|350.55|348.95|350.55|348.95|350.55|348.95|350.55|348.95|0
1648551060000|2022-03-29 10:51:00|350.42|348.82|350.31|348.71|350.42|348.82|350.31|348.71|0
1648551080000|2022-03-29 10:51:20|350.54|348.94|350.54|348.94|350.54|348.94|350.54|348.94|0
1648551090000|2022-03-29 10:51:30|350.66|349.06|350.66|349.06|350.78|349.18|350.66|349.06|0
1648551100000|2022-03-29 10:51:40|349.85|348.25|349.62|348.02|349.85|348.25|349.62|348.02|0
1648551110000|2022-03-29 10:51:50|349.38|347.78|349.62|348.02|349.62|348.02|349.38|347.78|0
1648551120000|2022-03-29 10:52:00|349.85|348.25|349.62|348.02|349.85|348.25|349.62|348.02|0
1648551130000|2022-03-29 10:52:10|349.38|347.78|349.38|347.78|349.38|347.78|349.15|347.55|0
1648551140000|2022-03-29 10:52:20|349.15|347.55|349.62|348.02|349.62|348.02|349.03|347.43|0
1648551150000|2022-03-29 10:52:30|349.61|348.01|349.73|348.13|349.85|348.25|349.61|348.01|0
1648551160000|2022-03-29 10:52:40|349.85|348.25|349.85|348.25|349.85|348.25|349.85|348.25|0
1648551170000|2022-03-29 10:52:50|349.96|348.36|349.96|348.36|349.96|348.36|349.96|348.36|0
1648551180000|2022-03-29 10:53:00|349.85|348.25|349.61|348.01|349.85|348.25|349.61|348.01|0
1648551190000|2022-03-29 10:53:10|349.38|347.78|349.15|347.55|349.38|347.78|349.15|347.55|0
1648551200000|2022-03-29 10:53:20|349.26|347.66|348.92|347.32|349.26|347.66|348.92|347.32|0
1648551220000|2022-03-29 10:53:40|349.15|347.55|349.38|347.78|349.38|347.78|349.15|347.55|0
1648551230000|2022-03-29 10:53:50|349.26|347.66|349.15|347.55|349.26|347.66|349.15|347.55|0
1648551240000|2022-03-29 10:54:00|349.03|347.43|349.26|347.66|349.26|347.66|349.03|347.43|0
1648551250000|2022-03-29 10:54:10|349.38|347.78|349.49|347.89|349.49|347.89|349.38|347.78|0
1648551260000|2022-03-29 10:54:20|349.61|348.01|349.61|348.01|349.61|348.01|349.61|348.01|0
1648551270000|2022-03-29 10:54:30|349.38|347.78|349.61|348.01|349.61|348.01|349.38|347.78|0
1648551280000|2022-03-29 10:54:40|349.38|347.78|349.61|348.01|349.61|348.01|349.38|347.78|0
1648551290000|2022-03-29 10:54:50|349.38|347.78|349.49|347.89|349.49|347.89|349.38|347.78|0
1648551300000|2022-03-29 10:55:00|349.38|347.78|349.61|348.01|349.61|348.01|349.38|347.78|0
1648551310000|2022-03-29 10:55:10|349.85|348.25|349.61|348.01|349.85|348.25|349.61|348.01|0
1648551330000|2022-03-29 10:55:30|349.85|348.25|349.61|348.01|349.85|348.25|349.61|348.01|0
1648551360000|2022-03-29 10:56:00|349.72|348.12|349.72|348.12|349.72|348.12|349.72|348.12|0
1648551370000|2022-03-29 10:56:10|349.61|348.01|349.72|348.12|349.72|348.12|349.38|347.78|0
1648551380000|2022-03-29 10:56:20|349.84|348.24|349.84|348.24|349.84|348.24|349.84|348.24|0
1648551390000|2022-03-29 10:56:30|350.31|348.71|350.08|348.48|350.31|348.71|350.08|348.48|0
1648551420000|2022-03-29 10:57:00|349.84|348.24|349.84|348.24|349.84|348.24|349.84|348.24|0
1648551450000|2022-03-29 10:57:30|350.08|348.48|350.08|348.48|350.08|348.48|349.96|348.36|0
1648551460000|2022-03-29 10:57:40|349.26|347.66|349.15|347.55|349.38|347.78|349.15|347.55|0
1648551470000|2022-03-29 10:57:50|349.03|347.43|349.15|347.55|349.15|347.55|349.03|347.43|0
1648551480000|2022-03-29 10:58:00|349.03|347.43|349.03|347.43|349.03|347.43|348.91|347.31|0
1648551490000|2022-03-29 10:58:10|348.91|347.31|348.68|347.08|349.15|347.55|348.68|347.08|0
1648551510000|2022-03-29 10:58:30|348.56|346.96|348.91|347.31|348.91|347.31|348.56|346.96|0
1648551520000|2022-03-29 10:58:40|348.79|347.19|348.56|346.96|348.79|347.19|348.56|346.96|0
1648551530000|2022-03-29 10:58:50|348.68|347.08|348.68|347.08|348.68|347.08|348.68|347.08|0
1648551540000|2022-03-29 10:59:00|348.56|346.96|348.45|346.85|348.56|346.96|348.45|346.85|0
1648551550000|2022-03-29 10:59:10|348.22|346.62|347.63|346.03|348.22|346.62|347.63|346.03|0
1648551560000|2022-03-29 10:59:20|347.75|346.15|347.99|346.39|347.99|346.39|347.75|346.15|0
1648551570000|2022-03-29 10:59:30|348.22|346.62|348.22|346.62|348.22|346.62|348.22|346.62|0
1648551580000|2022-03-29 10:59:40|347.99|346.39|348.22|346.62|348.22|346.62|347.99|346.39|0
1648551590000|2022-03-29 10:59:50|348.45|346.85|348.68|347.08|348.68|347.08|348.45|346.85|0
1648551600000|2022-03-29 11:00:00|348.45|346.85|348.68|347.08|348.68|347.08|348.45|346.85|0
1648551610000|2022-03-29 11:00:10|348.45|346.85|348.45|346.85|348.56|346.96|348.45|346.85|0
1648551620000|2022-03-29 11:00:20|348.56|346.96|348.45|346.85|348.56|346.96|348.45|346.85|0
1648551630000|2022-03-29 11:00:30|348.22|346.62|348.33|346.73|348.33|346.73|347.98|346.38|0
1648551640000|2022-03-29 11:00:40|348.45|346.85|347.75|346.15|348.45|346.85|347.75|346.15|0
1648551650000|2022-03-29 11:00:50|347.98|346.38|348.22|346.62|348.22|346.62|347.75|346.15|0
1648551660000|2022-03-29 11:01:00|348.1|346.5|347.29|345.69|348.1|346.5|347.29|345.69|0
1648551670000|2022-03-29 11:01:10|347.52|345.92|347.29|345.69|347.52|345.92|347.29|345.69|0
1648551680000|2022-03-29 11:01:20|347.4|345.8|347.52|345.92|347.52|345.92|347.4|345.8|0
1648551690000|2022-03-29 11:01:30|347.75|346.15|347.52|345.92|347.75|346.15|347.52|345.92|0
1648551700000|2022-03-29 11:01:40|347.75|346.15|347.29|345.69|347.75|346.15|347.29|345.69|0
1648551710000|2022-03-29 11:01:50|347.4|345.8|347.75|346.15|347.75|346.15|347.4|345.8|0
1648551720000|2022-03-29 11:02:00|347.98|346.38|347.98|346.38|347.98|346.38|347.98|346.38|0
1648551730000|2022-03-29 11:02:10|348.09|346.49|347.98|346.38|348.09|346.49|347.98|346.38|0
1648551750000|2022-03-29 11:02:30|348.22|346.62|348.22|346.62|348.22|346.62|348.22|346.62|0
1648551760000|2022-03-29 11:02:40|348.45|346.85|348.91|347.31|348.91|347.31|348.45|346.85|0
1648551780000|2022-03-29 11:03:00|348.79|347.19|348.79|347.19|348.79|347.19|348.79|347.19|0
1648551790000|2022-03-29 11:03:10|348.68|347.08|348.91|347.31|348.91|347.31|348.68|347.08|0
1648551800000|2022-03-29 11:03:20|348.68|347.08|349.25|347.65|349.25|347.65|348.68|347.08|0
1648551810000|2022-03-29 11:03:30|349.61|348.01|349.61|348.01|349.61|348.01|349.61|348.01|0
1648551820000|2022-03-29 11:03:40|349.84|348.24|349.84|348.24|349.84|348.24|349.84|348.24|0
1648551830000|2022-03-29 11:03:50|349.72|348.12|349.49|347.89|349.72|348.12|349.49|347.89|0
1648551840000|2022-03-29 11:04:00|349.61|348.01|349.61|348.01|349.61|348.01|349.49|347.89|0
1648551850000|2022-03-29 11:04:10|349.84|348.24|350.07|348.47|350.07|348.47|349.84|348.24|0
1648551860000|2022-03-29 11:04:20|350.3|348.7|350.3|348.7|350.3|348.7|350.3|348.7|0
1648551870000|2022-03-29 11:04:30|350.54|348.94|350.54|348.94|350.54|348.94|350.54|348.94|0
1648551880000|2022-03-29 11:04:40|350.3|348.7|350.3|348.7|350.3|348.7|350.3|348.7|0
1648551900000|2022-03-29 11:05:00|350.41|348.81|350.3|348.7|350.41|348.81|350.07|348.47|0
1648551910000|2022-03-29 11:05:10|350.53|348.93|350.77|349.17|350.77|349.17|350.53|348.93|0
1648551920000|2022-03-29 11:05:20|351|349.4|350.53|348.93|351|349.4|350.53|348.93|0
1648551940000|2022-03-29 11:05:40|350.77|349.17|350.77|349.17|350.77|349.17|350.77|349.17|0
1648551950000|2022-03-29 11:05:50|350.53|348.93|350.3|348.7|350.53|348.93|350.3|348.7|0
1648551960000|2022-03-29 11:06:00|349.84|348.24|349.84|348.24|349.84|348.24|349.84|348.24|0
1648551970000|2022-03-29 11:06:10|350.07|348.47|350.07|348.47|350.07|348.47|349.95|348.35|0
1648551980000|2022-03-29 11:06:20|349.95|348.35|349.84|348.24|349.95|348.35|349.84|348.24|0
1648551990000|2022-03-29 11:06:30|349.6|348|349.6|348|349.6|348|349.48|347.88|0
1648552000000|2022-03-29 11:06:40|349.72|348.12|350.07|348.47|350.07|348.47|349.72|348.12|0
1648552010000|2022-03-29 11:06:50|350.18|348.58|350.07|348.47|350.18|348.58|350.07|348.47|0
1648552020000|2022-03-29 11:07:00|350.3|348.7|350.3|348.7|350.3|348.7|350.3|348.7|0
1648552030000|2022-03-29 11:07:10|350.07|348.47|350.07|348.47|350.07|348.47|350.07|348.47|0
1648552040000|2022-03-29 11:07:20|350.3|348.7|350.3|348.7|350.41|348.81|350.3|348.7|0
1648552050000|2022-03-29 11:07:30|350.41|348.81|350.3|348.7|350.53|348.93|350.3|348.7|0
1648552070000|2022-03-29 11:07:50|350.53|348.93|350.3|348.7|350.53|348.93|350.3|348.7|0
1648552080000|2022-03-29 11:08:00|350.07|348.47|349.84|348.24|350.07|348.47|349.84|348.24|0
1648552090000|2022-03-29 11:08:10|349.72|348.12|349.72|348.12|349.72|348.12|349.72|348.12|0
1648552100000|2022-03-29 11:08:20|349.84|348.24|350.07|348.47|350.07|348.47|349.84|348.24|0
1648552110000|2022-03-29 11:08:30|350.18|348.58|350.18|348.58|350.18|348.58|350.07|348.47|0
1648552120000|2022-03-29 11:08:40|350.07|348.47|349.84|348.24|350.07|348.47|349.84|348.24|0
1648552130000|2022-03-29 11:08:50|349.95|348.35|349.84|348.24|349.95|348.35|349.84|348.24|0
1648552140000|2022-03-29 11:09:00|349.6|348|349.14|347.54|349.6|348|349.14|347.54|0
1648552150000|2022-03-29 11:09:10|348.91|347.31|349.6|348|349.6|348|348.91|347.31|0
1648552160000|2022-03-29 11:09:20|349.84|348.24|349.71|348.11|349.84|348.24|349.71|348.11|0
1648552170000|2022-03-29 11:09:30|349.83|348.23|350.07|348.47|350.07|348.47|349.83|348.23|0
1648552180000|2022-03-29 11:09:40|349.71|348.11|349.71|348.11|349.83|348.23|349.71|348.11|0
1648552190000|2022-03-29 11:09:50|349.83|348.23|349.6|348|349.83|348.23|349.6|348|0
1648552200000|2022-03-29 11:10:00|349.71|348.11|349.48|347.88|349.71|348.11|349.37|347.77|0
1648552210000|2022-03-29 11:10:10|349.37|347.77|349.37|347.77|349.48|347.88|349.37|347.77|0
1648552220000|2022-03-29 11:10:20|349.95|348.35|349.48|347.88|349.95|348.35|349.37|347.77|0
1648552240000|2022-03-29 11:10:40|349.6|348|349.6|348|349.83|348.23|349.6|348|0
1648552260000|2022-03-29 11:11:00|349.83|348.23|349.71|348.11|349.83|348.23|349.71|348.11|0
1648552270000|2022-03-29 11:11:10|349.37|347.77|349.37|347.77|349.6|348|349.37|347.77|0
1648552280000|2022-03-29 11:11:20|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1648552290000|2022-03-29 11:11:30|350.07|348.47|350.53|348.93|350.53|348.93|350.07|348.47|0
1648552300000|2022-03-29 11:11:40|350.76|349.16|351|349.4|351|349.4|350.76|349.16|0
1648552310000|2022-03-29 11:11:50|350.76|349.16|350.99|349.39|350.99|349.39|350.76|349.16|0
1648552320000|2022-03-29 11:12:00|351.11|349.51|350.99|349.39|351.11|349.51|350.99|349.39|0
1648552330000|2022-03-29 11:12:10|351.23|349.63|350.99|349.39|351.23|349.63|350.99|349.39|0
1648552340000|2022-03-29 11:12:20|350.76|349.16|350.99|349.39|350.99|349.39|350.76|349.16|0
1648552350000|2022-03-29 11:12:30|351.23|349.63|351.23|349.63|351.23|349.63|351.11|349.51|0
1648552360000|2022-03-29 11:12:40|350.76|349.16|351.23|349.63|351.23|349.63|350.76|349.16|0
1648552370000|2022-03-29 11:12:50|351.46|349.86|351.46|349.86|351.46|349.86|351.23|349.63|0
1648552380000|2022-03-29 11:13:00|351.69|350.09|351.69|350.09|351.69|350.09|351.69|350.09|0
1648552390000|2022-03-29 11:13:10|351.92|350.32|352.04|350.44|352.04|350.44|351.92|350.32|0
1648552400000|2022-03-29 11:13:20|351.92|350.32|352.16|350.56|352.16|350.56|351.92|350.32|0
1648552410000|2022-03-29 11:13:30|351.92|350.32|352.16|350.56|352.16|350.56|351.92|350.32|0
1648552420000|2022-03-29 11:13:40|351.92|350.32|352.04|350.44|352.04|350.44|351.92|350.32|0
1648552430000|2022-03-29 11:13:50|351.92|350.32|351.92|350.32|351.92|350.32|351.92|350.32|0
1648552440000|2022-03-29 11:14:00|352.16|350.56|352.04|350.44|352.16|350.56|351.92|350.32|0
1648552450000|2022-03-29 11:14:10|352.03|350.43|351.69|350.09|352.16|350.56|351.69|350.09|0
1648552460000|2022-03-29 11:14:20|351.57|349.97|351.69|350.09|351.69|350.09|351.57|349.97|0
1648552470000|2022-03-29 11:14:30|351.8|350.2|351.92|350.32|351.92|350.32|351.8|350.2|0
1648552480000|2022-03-29 11:14:40|351.69|350.09|351.69|350.09|351.69|350.09|351.69|350.09|0
1648552490000|2022-03-29 11:14:50|351.57|349.97|351.34|349.74|351.57|349.97|351.34|349.74|0
1648552500000|2022-03-29 11:15:00|351.23|349.63|350.3|348.7|351.23|349.63|350.3|348.7|0
1648552510000|2022-03-29 11:15:10|350.41|348.81|350.41|348.81|350.53|348.93|350.41|348.81|0
1648552520000|2022-03-29 11:15:20|350.53|348.93|350.53|348.93|350.53|348.93|350.17|348.57|0
1648552530000|2022-03-29 11:15:30|350.64|349.04|350.76|349.16|350.76|349.16|350.53|348.93|0
1648552540000|2022-03-29 11:15:40|350.99|349.39|350.99|349.39|351.1|349.5|350.99|349.39|0
1648552550000|2022-03-29 11:15:50|350.87|349.27|350.76|349.16|350.87|349.27|350.76|349.16|0
1648552560000|2022-03-29 11:16:00|350.87|349.27|350.76|349.16|350.99|349.39|350.76|349.16|0
1648552570000|2022-03-29 11:16:10|350.87|349.27|350.87|349.27|350.87|349.27|350.87|349.27|0
1648552580000|2022-03-29 11:16:20|350.76|349.16|350.29|348.69|350.99|349.39|350.29|348.69|0
1648552590000|2022-03-29 11:16:30|350.17|348.57|350.17|348.57|350.17|348.57|350.17|348.57|0
1648552600000|2022-03-29 11:16:40|350.29|348.69|350.53|348.93|350.53|348.93|350.29|348.69|0
1648552610000|2022-03-29 11:16:50|350.29|348.69|350.29|348.69|350.29|348.69|350.17|348.57|0
1648552620000|2022-03-29 11:17:00|350.41|348.81|350.29|348.69|350.41|348.81|350.29|348.69|0
1648552640000|2022-03-29 11:17:20|350.53|348.93|350.53|348.93|350.53|348.93|350.53|348.93|0
1648552650000|2022-03-29 11:17:30|350.29|348.69|350.29|348.69|350.29|348.69|350.17|348.57|0
1648552660000|2022-03-29 11:17:40|350.06|348.46|350.06|348.46|350.06|348.46|350.06|348.46|0
1648552670000|2022-03-29 11:17:50|350.17|348.57|350.06|348.46|350.29|348.69|350.06|348.46|0
1648552680000|2022-03-29 11:18:00|350.29|348.69|350.29|348.69|350.29|348.69|350.29|348.69|0
1648552690000|2022-03-29 11:18:10|350.06|348.46|350.06|348.46|350.06|348.46|350.06|348.46|0
1648552700000|2022-03-29 11:18:20|350.17|348.57|350.06|348.46|350.17|348.57|350.06|348.46|0
1648552720000|2022-03-29 11:18:40|349.94|348.34|349.94|348.34|349.94|348.34|349.94|348.34|0
1648552730000|2022-03-29 11:18:50|349.83|348.23|349.94|348.34|349.94|348.34|349.83|348.23|0
1648552740000|2022-03-29 11:19:00|350.06|348.46|350.06|348.46|350.06|348.46|350.06|348.46|0
1648552750000|2022-03-29 11:19:10|350.29|348.69|350.29|348.69|350.29|348.69|350.29|348.69|0
1648552760000|2022-03-29 11:19:20|350.06|348.46|350.06|348.46|350.06|348.46|350.06|348.46|0
1648552770000|2022-03-29 11:19:30|350.17|348.57|350.29|348.69|350.29|348.69|350.17|348.57|0
1648552790000|2022-03-29 11:19:50|350.52|348.92|350.52|348.92|350.52|348.92|350.52|348.92|0
1648552810000|2022-03-29 11:20:10|349.83|348.23|349.59|347.99|349.83|348.23|349.36|347.76|0
1648552820000|2022-03-29 11:20:20|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1648552830000|2022-03-29 11:20:30|349.94|348.34|350.06|348.46|350.06|348.46|349.94|348.34|0
1648552840000|2022-03-29 11:20:40|349.94|348.34|350.06|348.46|350.17|348.57|349.94|348.34|0
1648552850000|2022-03-29 11:20:50|349.59|347.99|349.36|347.76|349.59|347.99|349.36|347.76|0
1648552860000|2022-03-29 11:21:00|349.59|347.99|349.47|347.87|349.59|347.99|349.47|347.87|0
1648552870000|2022-03-29 11:21:10|349.36|347.76|349.24|347.64|349.36|347.76|349.24|347.64|0
1648552880000|2022-03-29 11:21:20|349.36|347.76|348.9|347.3|349.36|347.76|348.9|347.3|0
1648552900000|2022-03-29 11:21:40|349.01|347.41|349.13|347.53|349.13|347.53|349.01|347.41|0
1648552910000|2022-03-29 11:21:50|349.59|347.99|349.59|347.99|349.59|347.99|349.59|347.99|0
1648552920000|2022-03-29 11:22:00|349.36|347.76|349.59|347.99|349.59|347.99|349.36|347.76|0
1648552930000|2022-03-29 11:22:10|349.83|348.23|349.94|348.34|349.94|348.34|349.83|348.23|0
1648552940000|2022-03-29 11:22:20|350.06|348.46|349.94|348.34|350.06|348.46|349.94|348.34|0
1648552950000|2022-03-29 11:22:30|349.83|348.23|349.83|348.23|349.83|348.23|349.83|348.23|0
1648552960000|2022-03-29 11:22:40|350.06|348.46|350.06|348.46|350.06|348.46|349.94|348.34|0
1648552970000|2022-03-29 11:22:50|350.4|348.8|350.52|348.92|350.52|348.92|350.29|348.69|0
1648552980000|2022-03-29 11:23:00|350.17|348.57|350.17|348.57|350.29|348.69|350.17|348.57|0
1648552990000|2022-03-29 11:23:10|350.29|348.69|350.06|348.46|350.29|348.69|350.06|348.46|0
1648553000000|2022-03-29 11:23:20|349.59|347.99|349.59|347.99|349.59|347.99|349.59|347.99|0
1648553010000|2022-03-29 11:23:30|349.82|348.22|349.94|348.34|349.94|348.34|349.82|348.22|0
1648553020000|2022-03-29 11:23:40|349.82|348.22|350.29|348.69|350.29|348.69|349.82|348.22|0
1648553030000|2022-03-29 11:23:50|350.4|348.8|350.06|348.46|350.4|348.8|350.06|348.46|0
1648553040000|2022-03-29 11:24:00|349.82|348.22|349.82|348.22|349.82|348.22|349.82|348.22|0
1648553060000|2022-03-29 11:24:20|350.06|348.46|350.06|348.46|350.06|348.46|349.82|348.22|0
1648553070000|2022-03-29 11:24:30|349.94|348.34|349.94|348.34|350.06|348.46|349.94|348.34|0
1648553080000|2022-03-29 11:24:40|350.06|348.46|349.94|348.34|350.06|348.46|349.82|348.22|0
1648553090000|2022-03-29 11:24:50|350.06|348.46|350.17|348.57|350.17|348.57|350.06|348.46|0
1648553100000|2022-03-29 11:25:00|349.94|348.34|349.7|348.1|349.94|348.34|349.7|348.1|0
1648553110000|2022-03-29 11:25:10|349.82|348.22|350.06|348.46|350.06|348.46|349.82|348.22|0
1648553130000|2022-03-29 11:25:30|349.59|347.99|349.82|348.22|349.82|348.22|349.59|347.99|0
1648553140000|2022-03-29 11:25:40|349.59|347.99|349.47|347.87|349.59|347.99|349.47|347.87|0
1648553150000|2022-03-29 11:25:50|349.59|347.99|349.36|347.76|349.59|347.99|349.36|347.76|0
1648553160000|2022-03-29 11:26:00|348.89|347.29|348.66|347.06|348.89|347.29|348.66|347.06|0
1648553170000|2022-03-29 11:26:10|348.43|346.83|348.66|347.06|348.66|347.06|348.43|346.83|0
1648553180000|2022-03-29 11:26:20|348.89|347.29|349.13|347.53|349.13|347.53|348.89|347.29|0
1648553190000|2022-03-29 11:26:30|348.66|347.06|348.66|347.06|348.66|347.06|348.43|346.83|0
1648553200000|2022-03-29 11:26:40|348.54|346.94|348.54|346.94|348.54|346.94|348.54|346.94|0
1648553210000|2022-03-29 11:26:50|348.66|347.06|348.2|346.6|348.66|347.06|348.2|346.6|0
1648553220000|2022-03-29 11:27:00|347.97|346.37|348.54|346.94|348.54|346.94|347.97|346.37|0
1648553230000|2022-03-29 11:27:10|348.66|347.06|348.43|346.83|348.66|347.06|348.43|346.83|0
1648553240000|2022-03-29 11:27:20|348.31|346.71|348.2|346.6|348.31|346.71|348.08|346.48|0
1648553250000|2022-03-29 11:27:30|348.43|346.83|348.43|346.83|348.43|346.83|348.2|346.6|0
1648553260000|2022-03-29 11:27:40|348.66|347.06|348.66|347.06|348.66|347.06|348.66|347.06|0
1648553270000|2022-03-29 11:27:50|348.54|346.94|348.43|346.83|348.54|346.94|348.43|346.83|0
1648553280000|2022-03-29 11:28:00|348.54|346.94|347.96|346.36|348.54|346.94|347.96|346.36|0
1648553290000|2022-03-29 11:28:10|347.73|346.13|347.73|346.13|347.96|346.36|347.73|346.13|0
1648553300000|2022-03-29 11:28:20|347.96|346.36|348.2|346.6|348.2|346.6|347.96|346.36|0
1648553320000|2022-03-29 11:28:40|347.96|346.36|347.73|346.13|347.96|346.36|347.27|345.67|0
1648553330000|2022-03-29 11:28:50|347.96|346.36|347.96|346.36|348.2|346.6|347.96|346.36|0
1648553340000|2022-03-29 11:29:00|347.73|346.13|347.73|346.13|347.73|346.13|347.73|346.13|0
1648553350000|2022-03-29 11:29:10|347.5|345.9|347.5|345.9|347.5|345.9|347.5|345.9|0
1648553360000|2022-03-29 11:29:20|347.27|345.67|347.27|345.67|347.27|345.67|347.27|345.67|0
1648553370000|2022-03-29 11:29:30|347.15|345.55|347.04|345.44|347.15|345.55|347.04|345.44|0
1648553380000|2022-03-29 11:29:40|346.8|345.2|347.04|345.44|347.04|345.44|346.8|345.2|0
1648553390000|2022-03-29 11:29:50|347.15|345.55|347.27|345.67|347.27|345.67|347.15|345.55|0
1648553400000|2022-03-29 11:30:00|347.04|345.44|347.27|345.67|347.27|345.67|347.04|345.44|0
1648553410000|2022-03-29 11:30:10|347.73|346.13|347.27|345.67|347.73|346.13|347.27|345.67|0
1648553420000|2022-03-29 11:30:20|347.5|345.9|347.27|345.67|347.5|345.9|347.27|345.67|0
1648553440000|2022-03-29 11:30:40|347.5|345.9|345.88|344.28|347.5|345.9|345.88|344.28|0
1648553450000|2022-03-29 11:30:50|346.91|345.31|346.34|344.74|346.91|345.31|346.11|344.51|0
1648553460000|2022-03-29 11:31:00|346.22|344.62|346.68|345.08|346.68|345.08|346.11|344.51|0
1648553470000|2022-03-29 11:31:10|346.57|344.97|346.45|344.85|346.57|344.97|346.45|344.85|0
1648553480000|2022-03-29 11:31:20|346.57|344.97|346.57|344.97|346.57|344.97|346.57|344.97|0
1648553490000|2022-03-29 11:31:30|346.34|344.74|346.11|344.51|346.34|344.74|346.11|344.51|0
1648553500000|2022-03-29 11:31:40|346.34|344.74|346.34|344.74|346.34|344.74|346.22|344.62|0
1648553510000|2022-03-29 11:31:50|346.11|344.51|346.45|344.85|346.57|344.97|346.11|344.51|0
1648553520000|2022-03-29 11:32:00|346.57|344.97|346.57|344.97|346.57|344.97|346.34|344.74|0
1648553530000|2022-03-29 11:32:10|346.22|344.62|346.11|344.51|346.57|344.97|346.11|344.51|0
1648553540000|2022-03-29 11:32:20|345.41|343.81|345.18|343.58|345.64|344.04|345.18|343.58|0
1648553550000|2022-03-29 11:32:30|345.41|343.81|344.95|343.35|345.41|343.81|344.95|343.35|0
1648553560000|2022-03-29 11:32:40|345.18|343.58|345.06|343.46|345.29|343.69|345.06|343.46|0
1648553570000|2022-03-29 11:32:50|344.95|343.35|345.64|344.04|345.64|344.04|344.95|343.35|0
1648553580000|2022-03-29 11:33:00|345.87|344.27|345.87|344.27|345.87|344.27|345.64|344.04|0
1648553590000|2022-03-29 11:33:10|345.41|343.81|345.18|343.58|345.41|343.81|345.18|343.58|0
1648553600000|2022-03-29 11:33:20|344.95|343.35|345.75|344.15|345.99|344.39|344.95|343.35|0
1648553610000|2022-03-29 11:33:30|345.64|344.04|345.64|344.04|345.64|344.04|345.64|344.04|0
1648553620000|2022-03-29 11:33:40|345.18|343.58|345.41|343.81|345.41|343.81|345.18|343.58|0
1648553630000|2022-03-29 11:33:50|345.64|344.04|345.64|344.04|345.64|344.04|345.64|344.04|0
1648553640000|2022-03-29 11:34:00|345.87|344.27|345.64|344.04|345.87|344.27|345.64|344.04|0
1648553650000|2022-03-29 11:34:10|345.75|344.15|345.75|344.15|345.75|344.15|345.64|344.04|0
1648553660000|2022-03-29 11:34:20|345.87|344.27|345.87|344.27|345.87|344.27|345.87|344.27|0
1648553670000|2022-03-29 11:34:30|345.64|344.04|345.75|344.15|345.75|344.15|345.64|344.04|0
1648553680000|2022-03-29 11:34:40|345.87|344.27|345.87|344.27|345.87|344.27|345.75|344.15|0
1648553690000|2022-03-29 11:34:50|345.64|344.04|345.75|344.15|345.75|344.15|345.64|344.04|0
1648553700000|2022-03-29 11:35:00|345.64|344.04|345.29|343.69|345.64|344.04|345.18|343.58|0
1648553710000|2022-03-29 11:35:10|345.18|343.58|345.18|343.58|345.18|343.58|345.06|343.46|0
1648553730000|2022-03-29 11:35:30|345.41|343.81|345.75|344.15|345.75|344.15|345.41|343.81|0
1648553740000|2022-03-29 11:35:40|346.1|344.5|346.34|344.74|346.34|344.74|346.1|344.5|0
1648553750000|2022-03-29 11:35:50|346.57|344.97|346.57|344.97|346.57|344.97|346.57|344.97|0
1648553760000|2022-03-29 11:36:00|346.34|344.74|346.34|344.74|346.34|344.74|346.34|344.74|0
1648553770000|2022-03-29 11:36:10|346.8|345.2|346.57|344.97|346.8|345.2|346.57|344.97|0
1648553780000|2022-03-29 11:36:20|346.8|345.2|346.34|344.74|346.8|345.2|346.34|344.74|0
1648553790000|2022-03-29 11:36:30|346.45|344.85|346.57|344.97|346.57|344.97|346.34|344.74|0
1648553800000|2022-03-29 11:36:40|346.68|345.08|346.57|344.97|346.68|345.08|346.57|344.97|0
1648553810000|2022-03-29 11:36:50|346.8|345.2|346.68|345.08|346.8|345.2|346.68|345.08|0
1648553820000|2022-03-29 11:37:00|346.57|344.97|347.73|346.13|347.73|346.13|346.57|344.97|0
1648553830000|2022-03-29 11:37:10|347.14|345.54|347.26|345.66|347.26|345.66|347.14|345.54|0
1648553840000|2022-03-29 11:37:20|347.73|346.13|347.73|346.13|347.84|346.24|347.73|346.13|0
1648553850000|2022-03-29 11:37:30|347.96|346.36|347.96|346.36|347.96|346.36|347.96|346.36|0
1648553860000|2022-03-29 11:37:40|347.84|346.24|347.96|346.36|347.96|346.36|347.84|346.24|0
1648553870000|2022-03-29 11:37:50|347.73|346.13|347.84|346.24|347.96|346.36|347.73|346.13|0
1648553880000|2022-03-29 11:38:00|347.96|346.36|348.19|346.59|348.19|346.59|347.96|346.36|0
1648553900000|2022-03-29 11:38:20|347.49|345.89|347.26|345.66|347.49|345.89|347.26|345.66|0
1648553910000|2022-03-29 11:38:30|347.49|345.89|347.72|346.12|347.72|346.12|347.49|345.89|0
1648553920000|2022-03-29 11:38:40|347.96|346.36|347.72|346.12|347.96|346.36|347.72|346.12|0
1648553930000|2022-03-29 11:38:50|347.96|346.36|348.42|346.82|348.42|346.82|347.96|346.36|0
1648553940000|2022-03-29 11:39:00|348.19|346.59|347.96|346.36|348.19|346.59|347.96|346.36|0
1648553950000|2022-03-29 11:39:10|348.19|346.59|348.19|346.59|348.19|346.59|347.96|346.36|0
1648553960000|2022-03-29 11:39:20|348.07|346.47|347.96|346.36|348.07|346.47|347.72|346.12|0
1648553970000|2022-03-29 11:39:30|348.07|346.47|347.96|346.36|348.19|346.59|347.96|346.36|0
1648553980000|2022-03-29 11:39:40|347.72|346.12|347.84|346.24|347.84|346.24|347.72|346.12|0
1648553990000|2022-03-29 11:39:50|347.72|346.12|347.6|346|347.72|346.12|347.49|345.89|0
1648554000000|2022-03-29 11:40:00|347.49|345.89|347.49|345.89|347.49|345.89|347.49|345.89|0
1648554010000|2022-03-29 11:40:10|347.37|345.77|347.37|345.77|347.37|345.77|347.37|345.77|0
1648554020000|2022-03-29 11:40:20|347.49|345.89|346.33|344.73|347.49|345.89|346.33|344.73|0
1648554030000|2022-03-29 11:40:30|346.21|344.61|346.21|344.61|346.21|344.61|346.1|344.5|0
1648554040000|2022-03-29 11:40:40|346.1|344.5|346.1|344.5|346.1|344.5|346.1|344.5|0
1648554050000|2022-03-29 11:40:50|346.33|344.73|346.56|344.96|346.56|344.96|346.33|344.73|0
1648554060000|2022-03-29 11:41:00|346.67|345.07|346.8|345.2|346.8|345.2|346.56|344.96|0
1648554070000|2022-03-29 11:41:10|349.35|347.75|350.51|348.91|350.51|348.91|348.88|347.28|0
1648554080000|2022-03-29 11:41:20|350.74|349.14|348.19|346.59|350.74|349.14|348.19|346.59|0
1648554090000|2022-03-29 11:41:30|347.95|346.35|349.92|348.32|349.92|348.32|347.95|346.35|0
1648554100000|2022-03-29 11:41:40|350.04|348.44|350.28|348.68|350.51|348.91|350.04|348.44|0
1648554110000|2022-03-29 11:41:50|352.14|350.54|351.21|349.61|352.25|350.65|351.21|349.61|0
1648554120000|2022-03-29 11:42:00|351.67|350.07|352.37|350.77|352.37|350.77|351.67|350.07|0
1648554130000|2022-03-29 11:42:10|351.9|350.3|353.07|351.47|353.07|351.47|351.9|350.3|0
1648554140000|2022-03-29 11:42:20|351.78|350.18|351.9|350.3|352.83|351.23|351.78|350.18|0
1648554150000|2022-03-29 11:42:30|351.44|349.84|349.81|348.21|351.44|349.84|349.81|348.21|0
1648554160000|2022-03-29 11:42:40|348.65|347.05|349.92|348.32|349.92|348.32|348.65|347.05|0
1648554170000|2022-03-29 11:42:50|350.51|348.91|350.04|348.44|350.51|348.91|350.04|348.44|0
1648554180000|2022-03-29 11:43:00|350.28|348.68|349.11|347.51|350.28|348.68|349.11|347.51|0
1648554190000|2022-03-29 11:43:10|349.35|347.75|348.99|347.39|349.81|348.21|348.99|347.39|0
1648554200000|2022-03-29 11:43:20|349.11|347.51|350.51|348.91|350.51|348.91|349.11|347.51|0
1648554210000|2022-03-29 11:43:30|350.39|348.79|350.15|348.55|350.39|348.79|350.04|348.44|0
1648554220000|2022-03-29 11:43:40|350.51|348.91|349.69|348.09|350.51|348.91|349.69|348.09|0
1648554230000|2022-03-29 11:43:50|350.97|349.37|353.07|351.47|353.07|351.47|350.97|349.37|0
1648554240000|2022-03-29 11:44:00|354.7|353.1|353.07|351.47|354.7|353.1|353.07|351.47|0
1648554250000|2022-03-29 11:44:10|352.6|351|352.83|351.23|352.83|351.23|352.6|351|0
1648554260000|2022-03-29 11:44:20|353.53|351.93|352.13|350.53|353.53|351.93|352.13|350.53|0
1648554270000|2022-03-29 11:44:30|351.55|349.95|352.13|350.53|352.13|350.53|351.44|349.84|0
1648554280000|2022-03-29 11:44:40|351.9|350.3|352.01|350.41|352.13|350.53|351.9|350.3|0
1648554290000|2022-03-29 11:44:50|351.78|350.18|351.08|349.48|352.01|350.41|351.08|349.48|0
1648554300000|2022-03-29 11:45:00|352.13|350.53|352.13|350.53|353.3|351.7|352.01|350.41|0
1648554310000|2022-03-29 11:45:10|352.01|350.41|351.2|349.6|352.01|350.41|351.2|349.6|0
1648554320000|2022-03-29 11:45:20|350.97|349.37|351.2|349.6|351.2|349.6|350.74|349.14|0
1648554330000|2022-03-29 11:45:30|352.13|350.53|351.78|350.18|352.13|350.53|351.67|350.07|0
1648554340000|2022-03-29 11:45:40|352.01|350.41|352.13|350.53|352.13|350.53|351.67|350.07|0
1648554350000|2022-03-29 11:45:50|352.94|351.34|353.3|351.7|353.41|351.81|352.94|351.34|0
1648554360000|2022-03-29 11:46:00|355.16|353.56|354|352.4|355.16|353.56|354|352.4|0
1648554370000|2022-03-29 11:46:10|353.64|352.04|353.3|351.7|354.46|352.86|353.3|351.7|0
1648554380000|2022-03-29 11:46:20|352.83|351.23|350.97|349.37|352.83|351.23|349.11|347.51|0
1648554390000|2022-03-29 11:46:30|352.37|350.77|350.62|349.02|352.37|350.77|350.62|349.02|0
1648554400000|2022-03-29 11:46:40|351.08|349.48|350.51|348.91|351.44|349.84|350.51|348.91|0
1648554410000|2022-03-29 11:46:50|351.67|350.07|353.06|351.46|353.06|351.46|351.67|350.07|0
1648554420000|2022-03-29 11:47:00|352.83|351.23|351.78|350.18|352.83|351.23|351.43|349.83|0
1648554430000|2022-03-29 11:47:10|353.87|352.27|353.06|351.46|353.87|352.27|353.06|351.46|0
1648554440000|2022-03-29 11:47:20|353.53|351.93|354.69|353.09|354.69|353.09|353.53|351.93|0
1648554450000|2022-03-29 11:47:30|354.57|352.97|354.69|353.09|354.69|353.09|353.99|352.39|0
1648554460000|2022-03-29 11:47:40|354.46|352.86|354.57|352.97|354.57|352.97|354.46|352.86|0
1648554470000|2022-03-29 11:47:50|353.76|352.16|353.64|352.04|353.76|352.16|353.06|351.46|0
1648554480000|2022-03-29 11:48:00|353.53|351.93|354.93|353.33|354.93|353.33|353.53|351.93|0
1648554490000|2022-03-29 11:48:10|355.39|353.79|356.44|354.84|356.44|354.84|355.39|353.79|0
1648554500000|2022-03-29 11:48:20|355.63|354.03|352.71|351.11|355.63|354.03|352.71|351.11|0
1648554510000|2022-03-29 11:48:30|352.6|351|354.23|352.63|354.23|352.63|352.6|351|0
1648554520000|2022-03-29 11:48:40|354.8|353.2|354.57|352.97|354.8|353.2|354.57|352.97|0
1648554530000|2022-03-29 11:48:50|354.23|352.63|355.27|353.67|355.39|353.79|354.23|352.63|0
1648554540000|2022-03-29 11:49:00|354.93|353.33|354.23|352.63|355.39|353.79|354.23|352.63|0
1648554550000|2022-03-29 11:49:10|354.69|353.09|351.67|350.07|354.69|353.09|351.67|350.07|0
1648554560000|2022-03-29 11:49:20|352.83|351.23|353.99|352.39|353.99|352.39|352.83|351.23|0
1648554570000|2022-03-29 11:49:30|354.23|352.63|354.69|353.09|354.69|353.09|354.23|352.63|0
1648554580000|2022-03-29 11:49:40|355.39|353.79|355.16|353.56|355.62|354.02|355.16|353.56|0
1648554590000|2022-03-29 11:49:50|355.04|353.44|355.39|353.79|355.39|353.79|354.92|353.32|0
1648554600000|2022-03-29 11:50:00|355.16|353.56|354.92|353.32|355.5|353.9|354.92|353.32|0
1648554610000|2022-03-29 11:50:10|354.69|353.09|356.09|354.49|356.67|355.07|354.69|353.09|0
1648554620000|2022-03-29 11:50:20|356.79|355.19|357.02|355.42|357.26|355.66|356.79|355.19|0
1648554630000|2022-03-29 11:50:30|356.09|354.49|356.56|354.96|356.56|354.96|355.86|354.26|0
1648554640000|2022-03-29 11:50:40|357.02|355.42|357.26|355.66|357.49|355.89|357.02|355.42|0
1648554650000|2022-03-29 11:50:50|356.79|355.19|357.49|355.89|357.49|355.89|356.79|355.19|0
1648554660000|2022-03-29 11:51:00|357.37|355.77|357.49|355.89|357.49|355.89|357.37|355.77|0
1648554670000|2022-03-29 11:51:10|357.13|355.53|357.49|355.89|357.49|355.89|357.13|355.53|0
1648554680000|2022-03-29 11:51:20|357.26|355.66|356.9|355.3|357.26|355.66|356.9|355.3|0
1648554690000|2022-03-29 11:51:30|356.79|355.19|357.26|355.66|357.26|355.66|356.56|354.96|0
1648554700000|2022-03-29 11:51:40|357.72|356.12|357.49|355.89|357.72|356.12|357.37|355.77|0
1648554710000|2022-03-29 11:51:50|357.26|355.66|357.26|355.66|357.26|355.66|357.26|355.66|0
1648554720000|2022-03-29 11:52:00|357.02|355.42|357.02|355.42|357.02|355.42|356.79|355.19|0
1648554730000|2022-03-29 11:52:10|356.56|354.96|355.86|354.26|356.56|354.96|355.86|354.26|0
1648554740000|2022-03-29 11:52:20|355.62|354.02|356.32|354.72|356.56|354.96|355.62|354.02|0
1648554750000|2022-03-29 11:52:30|357.25|355.65|358.19|356.59|358.3|356.7|357.25|355.65|0
1648554760000|2022-03-29 11:52:40|358.42|356.82|359.12|357.52|359.12|357.52|358.42|356.82|0
1648554770000|2022-03-29 11:52:50|360.06|358.46|360.29|358.69|360.29|358.69|360.06|358.46|0
1648554780000|2022-03-29 11:53:00|360.06|358.46|360.29|358.69|360.4|358.8|360.06|358.46|0
1648554790000|2022-03-29 11:53:10|360.06|358.46|360.52|358.92|360.52|358.92|360.06|358.46|0
1648554800000|2022-03-29 11:53:20|360.29|358.69|360.17|358.57|360.29|358.69|360.06|358.46|0
1648554810000|2022-03-29 11:53:30|360.29|358.69|360.29|358.69|360.52|358.92|360.29|358.69|0
1648554820000|2022-03-29 11:53:40|360.64|359.04|360.4|358.8|360.99|359.39|360.4|358.8|0
1648554830000|2022-03-29 11:53:50|360.52|358.92|360.52|358.92|360.52|358.92|360.52|358.92|0
1648554840000|2022-03-29 11:54:00|360.29|358.69|358.89|357.29|360.29|358.69|358.89|357.29|0
1648554850000|2022-03-29 11:54:10|358.65|357.05|358.19|356.59|358.89|357.29|358.19|356.59|0
1648554860000|2022-03-29 11:54:20|358.42|356.82|358.65|357.05|358.65|357.05|358.42|356.82|0
1648554870000|2022-03-29 11:54:30|359.23|357.63|359.36|357.76|359.59|357.99|359.23|357.63|0
1648554880000|2022-03-29 11:54:40|359.12|357.52|359.7|358.1|359.7|358.1|359.12|357.52|0
1648554890000|2022-03-29 11:54:50|359.82|358.22|358.89|357.29|359.82|358.22|358.89|357.29|0
1648554900000|2022-03-29 11:55:00|357.95|356.35|356.32|354.72|357.95|356.35|356.32|354.72|0
1648554910000|2022-03-29 11:55:10|356.43|354.83|357.02|355.42|357.13|355.53|356.43|354.83|0
1648554920000|2022-03-29 11:55:20|356.55|354.95|356.55|354.95|356.66|355.06|356.55|354.95|0
1648554930000|2022-03-29 11:55:30|356.43|354.83|356.79|355.19|356.79|355.19|356.43|354.83|0
1648554940000|2022-03-29 11:55:40|357.36|355.76|357.02|355.42|357.36|355.76|357.02|355.42|0
1648554950000|2022-03-29 11:55:50|357.25|355.65|357.49|355.89|357.49|355.89|357.25|355.65|0
1648554960000|2022-03-29 11:56:00|357.36|355.76|357.25|355.65|357.36|355.76|357.25|355.65|0
1648554970000|2022-03-29 11:56:10|356.66|355.06|356.9|355.3|356.9|355.3|356.55|354.95|0
1648554980000|2022-03-29 11:56:20|356.55|354.95|355.96|354.36|356.55|354.95|355.85|354.25|0
1648554990000|2022-03-29 11:56:30|355.85|354.25|356.32|354.72|356.32|354.72|355.85|354.25|0
1648555000000|2022-03-29 11:56:40|356.2|354.6|356.2|354.6|356.32|354.72|356.2|354.6|0
1648555010000|2022-03-29 11:56:50|356.09|354.49|355.15|353.55|356.09|354.49|355.15|353.55|0
1648555020000|2022-03-29 11:57:00|353.99|352.39|354.45|352.85|354.45|352.85|353.99|352.39|0
1648555030000|2022-03-29 11:57:10|353.75|352.15|353.75|352.15|353.87|352.27|353.63|352.03|0
1648555040000|2022-03-29 11:57:20|355.39|353.79|355.62|354.02|355.85|354.25|355.39|353.79|0
1648555050000|2022-03-29 11:57:30|355.5|353.9|355.26|353.66|355.5|353.9|355.03|353.43|0
1648555060000|2022-03-29 11:57:40|355.62|354.02|356.08|354.48|356.08|354.48|355.62|354.02|0
1648555070000|2022-03-29 11:57:50|356.32|354.72|355.5|353.9|356.32|354.72|355.5|353.9|0
1648555080000|2022-03-29 11:58:00|355.15|353.55|355.26|353.66|355.26|353.66|355.15|353.55|0
1648555090000|2022-03-29 11:58:10|355.62|354.02|355.85|354.25|355.85|354.25|355.15|353.55|0
1648555100000|2022-03-29 11:58:20|356.08|354.48|356.2|354.6|356.2|354.6|356.08|354.48|0
1648555110000|2022-03-29 11:58:30|356.08|354.48|355.85|354.25|356.08|354.48|355.62|354.02|0
1648555120000|2022-03-29 11:58:40|356.08|354.48|355.96|354.36|356.32|354.72|355.96|354.36|0
1648555130000|2022-03-29 11:58:50|356.08|354.48|356.66|355.06|356.66|355.06|356.08|354.48|0
1648555140000|2022-03-29 11:59:00|356.78|355.18|356.32|354.72|356.78|355.18|356.32|354.72|0
1648555150000|2022-03-29 11:59:10|356.2|354.6|355.96|354.36|356.2|354.6|355.85|354.25|0
1648555160000|2022-03-29 11:59:20|355.62|354.02|356.32|354.72|356.32|354.72|355.62|354.02|0
1648555170000|2022-03-29 11:59:30|356.55|354.95|357.02|355.42|357.02|355.42|356.43|354.83|0
1648555180000|2022-03-29 11:59:40|357.25|355.65|357.13|355.53|357.25|355.65|357.13|355.53|0
1648555190000|2022-03-29 11:59:50|357.25|355.65|357.25|355.65|357.25|355.65|357.25|355.65|0
1648555200000|2022-03-29 12:00:00|357.02|355.42|356.55|354.95|357.02|355.42|356.55|354.95|0
1648555210000|2022-03-29 12:00:10|356.78|355.18|357.25|355.65|357.6|356|356.78|355.18|0
1648555220000|2022-03-29 12:00:20|357.48|355.88|357.48|355.88|357.48|355.88|357.48|355.88|0
1648555230000|2022-03-29 12:00:30|357.72|356.12|357.48|355.88|357.72|356.12|357.48|355.88|0
1648555240000|2022-03-29 12:00:40|357.72|356.12|357.72|356.12|357.95|356.35|357.72|356.12|0
1648555250000|2022-03-29 12:00:50|357.95|356.35|357.95|356.35|357.95|356.35|357.95|356.35|0
1648555260000|2022-03-29 12:01:00|357.72|356.12|357.25|355.65|357.72|356.12|357.02|355.42|0
1648555270000|2022-03-29 12:01:10|356.78|355.18|356.78|355.18|356.78|355.18|356.78|355.18|0
1648555280000|2022-03-29 12:01:20|356.55|354.95|355.62|354.02|356.55|354.95|355.62|354.02|0
1648555290000|2022-03-29 12:01:30|355.96|354.36|356.08|354.48|356.08|354.48|355.62|354.02|0
1648555300000|2022-03-29 12:01:40|356.66|355.06|357.02|355.42|357.02|355.42|356.55|354.95|0
1648555310000|2022-03-29 12:01:50|357.25|355.65|358.29|356.69|358.29|356.69|357.25|355.65|0
1648555320000|2022-03-29 12:02:00|358.18|356.58|358.42|356.82|358.42|356.82|358.18|356.58|0
1648555330000|2022-03-29 12:02:10|358.18|356.58|358.65|357.05|358.65|357.05|358.18|356.58|0
1648555340000|2022-03-29 12:02:20|358.42|356.82|358.42|356.82|358.65|357.05|358.42|356.82|0
1648555350000|2022-03-29 12:02:30|358.29|356.69|358.65|357.05|358.65|357.05|358.29|356.69|0
1648555360000|2022-03-29 12:02:40|358.88|357.28|358.65|357.05|358.88|357.28|358.65|357.05|0
1648555370000|2022-03-29 12:02:50|358.88|357.28|358.88|357.28|359.12|357.52|358.88|357.28|0
1648555380000|2022-03-29 12:03:00|358.99|357.39|359.58|357.98|359.58|357.98|358.99|357.39|0
1648555390000|2022-03-29 12:03:10|359.35|357.75|359.82|358.22|359.82|358.22|359.35|357.75|0
1648555400000|2022-03-29 12:03:20|359.46|357.86|358.88|357.28|359.46|357.86|358.65|357.05|0
1648555410000|2022-03-29 12:03:30|358.65|357.05|358.65|357.05|358.65|357.05|358.29|356.69|0
1648555420000|2022-03-29 12:03:40|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1648555430000|2022-03-29 12:03:50|358.18|356.58|357.95|356.35|358.41|356.81|357.95|356.35|0
1648555440000|2022-03-29 12:04:00|357.71|356.11|358.65|357.05|358.65|357.05|357.71|356.11|0
1648555450000|2022-03-29 12:04:10|358.88|357.28|359.46|357.86|359.46|357.86|358.88|357.28|0
1648555460000|2022-03-29 12:04:20|359.35|357.75|359.35|357.75|359.35|357.75|359.23|357.63|0
1648555470000|2022-03-29 12:04:30|359.11|357.51|359.11|357.51|359.11|357.51|359.11|357.51|0
1648555480000|2022-03-29 12:04:40|358.88|357.28|358.88|357.28|359.11|357.51|358.88|357.28|0
1648555490000|2022-03-29 12:04:50|358.76|357.16|358.88|357.28|358.88|357.28|358.76|357.16|0
1648555500000|2022-03-29 12:05:00|359.11|357.51|359.11|357.51|359.23|357.63|359.11|357.51|0
1648555510000|2022-03-29 12:05:10|359.35|357.75|358.88|357.28|359.35|357.75|358.88|357.28|0
1648555520000|2022-03-29 12:05:20|359.11|357.51|358.88|357.28|359.11|357.51|358.88|357.28|0
1648555530000|2022-03-29 12:05:30|358.65|357.05|358.88|357.28|358.88|357.28|358.65|357.05|0
1648555540000|2022-03-29 12:05:40|358.99|357.39|358.88|357.28|359.11|357.51|358.88|357.28|0
1648555550000|2022-03-29 12:05:50|359.11|357.51|359.35|357.75|359.35|357.75|359.11|357.51|0
1648555560000|2022-03-29 12:06:00|359.23|357.63|359.58|357.98|359.58|357.98|359.23|357.63|0
1648555570000|2022-03-29 12:06:10|359.81|358.21|359.35|357.75|360.05|358.45|359.35|357.75|0
1648555580000|2022-03-29 12:06:20|359.58|357.98|359.69|358.09|359.69|358.09|359.58|357.98|0
1648555590000|2022-03-29 12:06:30|359.81|358.21|360.05|358.45|360.05|358.45|359.81|358.21|0
1648555600000|2022-03-29 12:06:40|360.52|358.92|360.28|358.68|360.52|358.92|360.28|358.68|0
1648555610000|2022-03-29 12:06:50|360.16|358.56|360.16|358.56|360.28|358.68|360.16|358.56|0
1648555620000|2022-03-29 12:07:00|360.28|358.68|359.93|358.33|360.28|358.68|359.93|358.33|0
1648555630000|2022-03-29 12:07:10|360.05|358.45|359.81|358.21|360.05|358.45|359.58|357.98|0
1648555640000|2022-03-29 12:07:20|360.05|358.45|359.81|358.21|360.05|358.45|359.81|358.21|0
1648555650000|2022-03-29 12:07:30|359.58|357.98|359.35|357.75|359.58|357.98|359.35|357.75|0
1648555660000|2022-03-29 12:07:40|359.11|357.51|359.11|357.51|359.11|357.51|359.11|357.51|0
1648555670000|2022-03-29 12:07:50|358.88|357.28|358.88|357.28|358.99|357.39|358.88|357.28|0
1648555680000|2022-03-29 12:08:00|358.65|357.05|358.65|357.05|358.88|357.28|358.65|357.05|0
1648555690000|2022-03-29 12:08:10|358.88|357.28|358.88|357.28|359.11|357.51|358.88|357.28|0
1648555700000|2022-03-29 12:08:20|358.76|357.16|358.64|357.04|358.88|357.28|358.64|357.04|0
1648555710000|2022-03-29 12:08:30|358.41|356.81|359.11|357.51|359.11|357.51|358.41|356.81|0
1648555720000|2022-03-29 12:08:40|359.35|357.75|359.81|358.21|359.81|358.21|359.35|357.75|0
1648555730000|2022-03-29 12:08:50|359.58|357.98|359.58|357.98|359.58|357.98|359.35|357.75|0
1648555740000|2022-03-29 12:09:00|359.35|357.75|359.11|357.51|359.35|357.75|359.11|357.51|0
1648555750000|2022-03-29 12:09:10|358.88|357.28|358.64|357.04|358.88|357.28|358.64|357.04|0
1648555760000|2022-03-29 12:09:20|358.88|357.28|358.99|357.39|358.99|357.39|358.88|357.28|0
1648555770000|2022-03-29 12:09:30|359.11|357.51|359.35|357.75|359.35|357.75|359.11|357.51|0
1648555780000|2022-03-29 12:09:40|359.58|357.98|359.34|357.74|359.58|357.98|359.34|357.74|0
1648555790000|2022-03-29 12:09:50|359.58|357.98|359.34|357.74|359.58|357.98|359.34|357.74|0
1648555800000|2022-03-29 12:10:00|359.58|357.98|359.46|357.86|359.58|357.98|359.46|357.86|0
1648555810000|2022-03-29 12:10:10|359.34|357.74|359.11|357.51|359.34|357.74|359.11|357.51|0
1648555820000|2022-03-29 12:10:20|358.88|357.28|358.64|357.04|358.88|357.28|358.41|356.81|0
1648555830000|2022-03-29 12:10:30|358.76|357.16|358.88|357.28|358.88|357.28|358.76|357.16|0
1648555840000|2022-03-29 12:10:40|358.99|357.39|359.11|357.51|359.11|357.51|358.99|357.39|0
1648555850000|2022-03-29 12:10:50|358.64|357.04|358.88|357.28|359.11|357.51|358.64|357.04|0
1648555860000|2022-03-29 12:11:00|359.11|357.51|359.11|357.51|359.11|357.51|359.11|357.51|0
1648555870000|2022-03-29 12:11:10|358.99|357.39|359.34|357.74|359.34|357.74|358.99|357.39|0
1648555880000|2022-03-29 12:11:20|359.22|357.62|358.88|357.28|359.22|357.62|358.88|357.28|0
1648555890000|2022-03-29 12:11:30|358.64|357.04|358.64|357.04|358.64|357.04|358.41|356.81|0
1648555900000|2022-03-29 12:11:40|358.52|356.92|358.41|356.81|358.64|357.04|358.41|356.81|0
1648555910000|2022-03-29 12:11:50|358.64|357.04|358.64|357.04|358.64|357.04|358.41|356.81|0
1648555920000|2022-03-29 12:12:00|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1648555930000|2022-03-29 12:12:10|358.29|356.69|358.64|357.04|358.64|357.04|358.29|356.69|0
1648555940000|2022-03-29 12:12:20|358.52|356.92|358.41|356.81|358.64|357.04|358.41|356.81|0
1648555950000|2022-03-29 12:12:30|358.64|357.04|358.64|357.04|358.64|357.04|358.41|356.81|0
1648555960000|2022-03-29 12:12:40|358.75|357.15|358.64|357.04|358.75|357.15|358.64|357.04|0
1648555970000|2022-03-29 12:12:50|358.41|356.81|358.17|356.57|358.41|356.81|358.17|356.57|0
1648555980000|2022-03-29 12:13:00|358.05|356.45|357.47|355.87|358.05|356.45|357.47|355.87|0
1648555990000|2022-03-29 12:13:10|356.77|355.17|356.07|354.47|356.77|355.17|356.07|354.47|0
1648556000000|2022-03-29 12:13:20|356.19|354.59|356.31|354.71|356.31|354.71|356.19|354.59|0
1648556010000|2022-03-29 12:13:30|356.54|354.94|355.84|354.24|356.54|354.94|355.84|354.24|0
1648556020000|2022-03-29 12:13:40|356.07|354.47|356.31|354.71|356.31|354.71|356.07|354.47|0
1648556030000|2022-03-29 12:13:50|356.54|354.94|355.84|354.24|356.54|354.94|355.84|354.24|0
1648556040000|2022-03-29 12:14:00|356.07|354.47|356.77|355.17|356.77|355.17|356.07|354.47|0
1648556050000|2022-03-29 12:14:10|357.01|355.41|356.54|354.94|357.01|355.41|356.54|354.94|0
1648556060000|2022-03-29 12:14:20|355.84|354.24|355.84|354.24|355.84|354.24|355.61|354.01|0
1648556070000|2022-03-29 12:14:30|356.07|354.47|356.07|354.47|356.07|354.47|355.84|354.24|0
1648556080000|2022-03-29 12:14:40|356.31|354.71|356.54|354.94|356.54|354.94|356.31|354.71|0
1648556090000|2022-03-29 12:14:50|356.31|354.71|356.31|354.71|356.31|354.71|356.31|354.71|0
1648556100000|2022-03-29 12:15:00|356.07|354.47|356.42|354.82|356.42|354.82|356.07|354.47|0
1648556110000|2022-03-29 12:15:10|356.31|354.71|356.07|354.47|356.54|354.94|356.07|354.47|0
1648556120000|2022-03-29 12:15:20|355.95|354.35|356.07|354.47|356.07|354.47|355.95|354.35|0
1648556130000|2022-03-29 12:15:30|355.95|354.35|355.84|354.24|355.95|354.35|355.84|354.24|0
1648556140000|2022-03-29 12:15:40|356.07|354.47|356.07|354.47|356.07|354.47|355.95|354.35|0
1648556150000|2022-03-29 12:15:50|356.42|354.82|356.31|354.71|356.42|354.82|356.31|354.71|0
1648556160000|2022-03-29 12:16:00|356.18|354.58|356.18|354.58|356.18|354.58|356.18|354.58|0
1648556170000|2022-03-29 12:16:10|356.07|354.47|355.84|354.24|356.07|354.47|355.84|354.24|0
1648556180000|2022-03-29 12:16:20|356.18|354.58|357.24|355.64|357.24|355.64|356.18|354.58|0
1648556190000|2022-03-29 12:16:30|357.47|355.87|357.82|356.22|357.94|356.34|357.47|355.87|0
1648556200000|2022-03-29 12:16:40|357.94|356.34|358.64|357.04|358.64|357.04|357.94|356.34|0
1648556210000|2022-03-29 12:16:50|358.87|357.27|358.41|356.81|358.87|357.27|358.17|356.57|0
1648556220000|2022-03-29 12:17:00|358.17|356.57|357.94|356.34|358.17|356.57|357.94|356.34|0
1648556230000|2022-03-29 12:17:10|358.17|356.57|358.41|356.81|358.41|356.81|358.17|356.57|0
1648556240000|2022-03-29 12:17:20|358.17|356.57|358.64|357.04|358.64|357.04|358.17|356.57|0
1648556250000|2022-03-29 12:17:30|358.87|357.27|359.34|357.74|359.34|357.74|358.87|357.27|0
1648556260000|2022-03-29 12:17:40|359.57|357.97|359.34|357.74|359.57|357.97|359.34|357.74|0
1648556270000|2022-03-29 12:17:50|359.11|357.51|359.11|357.51|359.22|357.62|359.11|357.51|0
1648556280000|2022-03-29 12:18:00|359.34|357.74|358.87|357.27|359.34|357.74|358.87|357.27|0
1648556290000|2022-03-29 12:18:10|359.11|357.51|359.11|357.51|359.11|357.51|358.87|357.27|0
1648556300000|2022-03-29 12:18:20|359.34|357.74|359.34|357.74|359.34|357.74|359.22|357.62|0
1648556310000|2022-03-29 12:18:30|359.11|357.51|358.87|357.27|359.11|357.51|358.87|357.27|0
1648556320000|2022-03-29 12:18:40|358.75|357.15|358.52|356.92|358.75|357.15|358.52|356.92|0
1648556330000|2022-03-29 12:18:50|358.64|357.04|358.75|357.15|358.87|357.27|358.64|357.04|0
1648556340000|2022-03-29 12:19:00|358.87|357.27|359.34|357.74|359.34|357.74|358.87|357.27|0
1648556350000|2022-03-29 12:19:10|359.1|357.5|359.1|357.5|359.1|357.5|359.1|357.5|0
1648556360000|2022-03-29 12:19:20|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1648556370000|2022-03-29 12:19:30|359.57|357.97|359.34|357.74|359.57|357.97|359.34|357.74|0
1648556380000|2022-03-29 12:19:40|359.1|357.5|359.22|357.62|359.22|357.62|359.1|357.5|0
1648556390000|2022-03-29 12:19:50|359.1|357.5|358.98|357.38|359.1|357.5|358.87|357.27|0
1648556400000|2022-03-29 12:20:00|359.1|357.5|359.57|357.97|359.57|357.97|359.1|357.5|0
1648556410000|2022-03-29 12:20:10|360.74|359.14|360.04|358.44|360.74|359.14|360.04|358.44|0
1648556420000|2022-03-29 12:20:20|360.27|358.67|361.44|359.84|361.68|360.08|360.27|358.67|0
1648556430000|2022-03-29 12:20:30|361.68|360.08|362.02|360.42|362.02|360.42|361.68|360.08|0
1648556440000|2022-03-29 12:20:40|362.14|360.54|361.68|360.08|362.14|360.54|361.68|360.08|0
1648556450000|2022-03-29 12:20:50|361.44|359.84|361.68|360.08|361.68|360.08|361.44|359.84|0
1648556460000|2022-03-29 12:21:00|361.91|360.31|361.91|360.31|361.91|360.31|361.91|360.31|0
1648556470000|2022-03-29 12:21:10|362.14|360.54|361.68|360.08|362.14|360.54|361.68|360.08|0
1648556480000|2022-03-29 12:21:20|361.91|360.31|362.38|360.78|362.38|360.78|361.91|360.31|0
1648556490000|2022-03-29 12:21:30|362.61|361.01|362.49|360.89|362.61|361.01|362.49|360.89|0
1648556500000|2022-03-29 12:21:40|362.38|360.78|362.38|360.78|362.38|360.78|362.14|360.54|0
1648556510000|2022-03-29 12:21:50|362.72|361.12|362.61|361.01|362.72|361.12|362.61|361.01|0
1648556530000|2022-03-29 12:22:10|362.72|361.12|362.61|361.01|362.72|361.12|362.61|361.01|0
1648556540000|2022-03-29 12:22:20|362.38|360.78|362.38|360.78|362.38|360.78|362.38|360.78|0
1648556550000|2022-03-29 12:22:30|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648556560000|2022-03-29 12:22:40|362.85|361.25|362.61|361.01|362.85|361.25|362.61|361.01|0
1648556570000|2022-03-29 12:22:50|362.85|361.25|362.61|361.01|362.85|361.25|362.61|361.01|0
1648556580000|2022-03-29 12:23:00|362.85|361.25|362.85|361.25|362.85|361.25|362.61|361.01|0
1648556590000|2022-03-29 12:23:10|363.08|361.48|363.08|361.48|363.08|361.48|363.08|361.48|0
1648556600000|2022-03-29 12:23:20|363.31|361.71|363.55|361.95|364.25|362.65|363.31|361.71|0
1648556610000|2022-03-29 12:23:30|364.25|362.65|364.25|362.65|364.25|362.65|364.02|362.42|0
1648556620000|2022-03-29 12:23:40|364.02|362.42|364.02|362.42|364.02|362.42|364.02|362.42|0
1648556630000|2022-03-29 12:23:50|364.25|362.65|364.25|362.65|364.25|362.65|364.25|362.65|0
1648556640000|2022-03-29 12:24:00|364.48|362.88|366.83|365.23|366.83|365.23|364.48|362.88|0
1648556650000|2022-03-29 12:24:10|366.36|364.76|366.36|364.76|366.36|364.76|366.13|364.53|0
1648556660000|2022-03-29 12:24:20|366.6|365|366.83|365.23|367.06|365.46|366.47|364.87|0
1648556670000|2022-03-29 12:24:30|366.59|364.99|368|366.4|368|366.4|366.13|364.53|0
1648556680000|2022-03-29 12:24:40|368.47|366.87|368.24|366.64|368.47|366.87|368.24|366.64|0
1648556690000|2022-03-29 12:24:50|368.47|366.87|368.24|366.64|368.94|367.34|368.24|366.64|0
1648556700000|2022-03-29 12:25:00|369.18|367.58|371.29|369.69|371.29|369.69|369.18|367.58|0
1648556710000|2022-03-29 12:25:10|370.59|368.99|371.64|370.04|371.64|370.04|370.59|368.99|0
1648556720000|2022-03-29 12:25:20|372|370.4|372.94|371.34|372.94|371.34|372|370.4|0
1648556730000|2022-03-29 12:25:30|372.58|370.98|371.53|369.93|372.58|370.98|371.41|369.81|0
1648556740000|2022-03-29 12:25:40|371.06|369.46|371.06|369.46|371.53|369.93|371.06|369.46|0
1648556750000|2022-03-29 12:25:50|370.82|369.22|370.82|369.22|371.06|369.46|370.82|369.22|0
1648556760000|2022-03-29 12:26:00|370.12|368.52|370.12|368.52|370.35|368.75|370.12|368.52|0
1648556770000|2022-03-29 12:26:10|369.88|368.28|370.35|368.75|370.35|368.75|369.88|368.28|0
1648556780000|2022-03-29 12:26:20|370.59|368.99|369.88|368.28|370.59|368.99|369.88|368.28|0
1648556790000|2022-03-29 12:26:30|370.23|368.63|370.12|368.52|370.59|368.99|370.12|368.52|0
1648556800000|2022-03-29 12:26:40|370.23|368.63|371.88|370.28|371.88|370.28|370.23|368.63|0
1648556810000|2022-03-29 12:26:50|371.29|369.69|370.82|369.22|371.29|369.69|370.82|369.22|0
1648556820000|2022-03-29 12:27:00|371.76|370.16|370.82|369.22|371.76|370.16|370.82|369.22|0
1648556830000|2022-03-29 12:27:10|370.94|369.34|370.12|368.52|370.94|369.34|370.12|368.52|0
1648556840000|2022-03-29 12:27:20|370.35|368.75|369.88|368.28|370.35|368.75|369.88|368.28|0
1648556850000|2022-03-29 12:27:30|369.76|368.16|369.76|368.16|369.76|368.16|369.76|368.16|0
1648556860000|2022-03-29 12:27:40|369.52|367.92|369.65|368.05|369.65|368.05|369.41|367.81|0
1648556870000|2022-03-29 12:27:50|369.52|367.92|369.65|368.05|369.65|368.05|369.52|367.92|0
1648556880000|2022-03-29 12:28:00|369.41|367.81|369.88|368.28|369.88|368.28|369.41|367.81|0
1648556890000|2022-03-29 12:28:10|369.65|368.05|369.41|367.81|369.65|368.05|369.41|367.81|0
1648556900000|2022-03-29 12:28:20|369.65|368.05|369.41|367.81|369.65|368.05|369.41|367.81|0
1648556910000|2022-03-29 12:28:30|369.52|367.92|369.18|367.58|369.52|367.92|369.18|367.58|0
1648556920000|2022-03-29 12:28:40|368.94|367.34|369.41|367.81|369.65|368.05|368.94|367.34|0
1648556930000|2022-03-29 12:28:50|369.65|368.05|369.65|368.05|369.65|368.05|369.65|368.05|0
1648556940000|2022-03-29 12:29:00|369.88|368.28|370.46|368.86|370.46|368.86|369.88|368.28|0
1648556950000|2022-03-29 12:29:10|370.7|369.1|370.59|368.99|370.7|369.1|370.35|368.75|0
1648556960000|2022-03-29 12:29:20|370.82|369.22|370.59|368.99|370.82|369.22|370.59|368.99|0
1648556970000|2022-03-29 12:29:30|370.35|368.75|370.35|368.75|370.35|368.75|370.35|368.75|0
1648556980000|2022-03-29 12:29:40|370.59|368.99|371.53|369.93|371.53|369.93|370.59|368.99|0
1648556990000|2022-03-29 12:29:50|371.29|369.69|371.29|369.69|371.53|369.93|371.29|369.69|0
1648557000000|2022-03-29 12:30:00|371.06|369.46|370.11|368.51|371.06|369.46|370.11|368.51|0
1648557010000|2022-03-29 12:30:10|369.88|368.28|370.11|368.51|370.35|368.75|369.88|368.28|0
1648557020000|2022-03-29 12:30:20|369.88|368.28|369.41|367.81|369.88|368.28|369.41|367.81|0
1648557030000|2022-03-29 12:30:30|369.64|368.04|370.11|368.51|370.11|368.51|369.64|368.04|0
1648557040000|2022-03-29 12:30:40|369.88|368.28|369.88|368.28|369.88|368.28|369.88|368.28|0
1648557050000|2022-03-29 12:30:50|369.76|368.16|369.64|368.04|369.76|368.16|369.64|368.04|0
1648557060000|2022-03-29 12:31:00|369.88|368.28|370.11|368.51|370.11|368.51|369.88|368.28|0
1648557070000|2022-03-29 12:31:10|369.99|368.39|369.88|368.28|370.11|368.51|369.88|368.28|0
1648557080000|2022-03-29 12:31:20|370.11|368.51|370.23|368.63|370.23|368.63|370.11|368.51|0
1648557090000|2022-03-29 12:31:30|370.35|368.75|370.7|369.1|370.7|369.1|370.11|368.51|0
1648557100000|2022-03-29 12:31:40|370.58|368.98|369.64|368.04|370.58|368.98|369.64|368.04|0
1648557110000|2022-03-29 12:31:50|369.17|367.57|369.17|367.57|369.17|367.57|368.94|367.34|0
1648557120000|2022-03-29 12:32:00|368.94|367.34|368.47|366.87|368.94|367.34|368.47|366.87|0
1648557130000|2022-03-29 12:32:10|368.7|367.1|368.94|367.34|369.41|367.81|368.7|367.1|0
1648557140000|2022-03-29 12:32:20|369.17|367.57|369.64|368.04|369.88|368.28|369.17|367.57|0
1648557150000|2022-03-29 12:32:30|370.35|368.75|370.58|368.98|370.58|368.98|370.35|368.75|0
1648557160000|2022-03-29 12:32:40|370.35|368.75|370.35|368.75|370.58|368.98|370.35|368.75|0
1648557170000|2022-03-29 12:32:50|370.58|368.98|370.11|368.51|370.58|368.98|370.11|368.51|0
1648557180000|2022-03-29 12:33:00|369.99|368.39|370.35|368.75|370.35|368.75|369.88|368.28|0
1648557190000|2022-03-29 12:33:10|370.58|368.98|370.46|368.86|370.58|368.98|370.46|368.86|0
1648557200000|2022-03-29 12:33:20|370.35|368.75|370.35|368.75|370.58|368.98|370.35|368.75|0
1648557210000|2022-03-29 12:33:30|370.58|368.98|370.11|368.51|370.58|368.98|370.11|368.51|0
1648557220000|2022-03-29 12:33:40|369.88|368.28|369.17|367.57|369.88|368.28|369.17|367.57|0
1648557230000|2022-03-29 12:33:50|369.05|367.45|368.7|367.1|369.05|367.45|368.47|366.87|0
1648557240000|2022-03-29 12:34:00|368.47|366.87|367.88|366.28|368.47|366.87|367.76|366.16|0
1648557250000|2022-03-29 12:34:10|368|366.4|368.23|366.63|368.23|366.63|368|366.4|0
1648557260000|2022-03-29 12:34:20|368.47|366.87|369.64|368.04|369.64|368.04|368.47|366.87|0
1648557270000|2022-03-29 12:34:30|369.41|367.81|369.88|368.28|369.88|368.28|369.41|367.81|0
1648557280000|2022-03-29 12:34:40|369.64|368.04|370.35|368.75|370.35|368.75|369.64|368.04|0
1648557290000|2022-03-29 12:34:50|369.88|368.28|369.99|368.39|370.58|368.98|369.88|368.28|0
1648557300000|2022-03-29 12:35:00|369.88|368.28|370.11|368.51|370.11|368.51|369.88|368.28|0
1648557310000|2022-03-29 12:35:10|369.88|368.28|369.99|368.39|370.11|368.51|369.88|368.28|0
1648557320000|2022-03-29 12:35:20|369.64|368.04|369.88|368.28|369.88|368.28|369.64|368.04|0
1648557330000|2022-03-29 12:35:30|369.64|368.04|369.64|368.04|369.64|368.04|369.41|367.81|0
1648557340000|2022-03-29 12:35:40|369.75|368.15|369.75|368.15|369.75|368.15|369.75|368.15|0
1648557350000|2022-03-29 12:35:50|369.88|368.28|369.41|367.81|369.88|368.28|369.41|367.81|0
1648557360000|2022-03-29 12:36:00|368.94|367.34|369.64|368.04|369.64|368.04|368.94|367.34|0
1648557370000|2022-03-29 12:36:10|369.88|368.28|370.11|368.51|370.11|368.51|369.88|368.28|0
1648557380000|2022-03-29 12:36:20|369.88|368.28|369.64|368.04|369.88|368.28|369.64|368.04|0
1648557390000|2022-03-29 12:36:30|369.41|367.81|369.41|367.81|369.64|368.04|369.41|367.81|0
1648557400000|2022-03-29 12:36:40|369.64|368.04|369.41|367.81|369.64|368.04|369.41|367.81|0
1648557410000|2022-03-29 12:36:50|369.17|367.57|369.41|367.81|369.41|367.81|369.17|367.57|0
1648557420000|2022-03-29 12:37:00|369.64|368.04|369.64|368.04|369.75|368.15|369.64|368.04|0
1648557430000|2022-03-29 12:37:10|369.41|367.81|369.41|367.81|369.41|367.81|369.41|367.81|0
1648557440000|2022-03-29 12:37:20|369.17|367.57|368.58|366.98|369.17|367.57|368.58|366.98|0
1648557450000|2022-03-29 12:37:30|368.34|366.74|367.76|366.16|368.34|366.74|367.76|366.16|0
1648557470000|2022-03-29 12:37:50|367.29|365.69|367.29|365.69|367.53|365.93|367.29|365.69|0
1648557480000|2022-03-29 12:38:00|367.53|365.93|367.99|366.39|367.99|366.39|367.53|365.93|0
1648557490000|2022-03-29 12:38:10|368.23|366.63|368.34|366.74|368.46|366.86|368.23|366.63|0
1648557500000|2022-03-29 12:38:20|368.23|366.63|368.58|366.98|368.7|367.1|368.23|366.63|0
1648557510000|2022-03-29 12:38:30|368.7|367.1|368.46|366.86|368.7|367.1|368.34|366.74|0
1648557520000|2022-03-29 12:38:40|368.23|366.63|368.23|366.63|368.23|366.63|368.23|366.63|0
1648557530000|2022-03-29 12:38:50|368.46|366.86|368.46|366.86|368.58|366.98|368.46|366.86|0
1648557540000|2022-03-29 12:39:00|368.23|366.63|367.99|366.39|368.23|366.63|367.99|366.39|0
1648557550000|2022-03-29 12:39:10|368.23|366.63|368.46|366.86|368.46|366.86|368.23|366.63|0
1648557560000|2022-03-29 12:39:20|368.7|367.1|368.23|366.63|368.7|367.1|368.23|366.63|0
1648557570000|2022-03-29 12:39:30|367.99|366.39|367.99|366.39|367.99|366.39|367.99|366.39|0
1648557580000|2022-03-29 12:39:40|368.23|366.63|367.99|366.39|368.23|366.63|367.99|366.39|0
1648557590000|2022-03-29 12:39:50|368.23|366.63|367.87|366.27|368.23|366.63|367.87|366.27|0
1648557600000|2022-03-29 12:40:00|368.23|366.63|368.7|367.1|368.7|367.1|368.23|366.63|0
1648557610000|2022-03-29 12:40:10|368.46|366.86|368.23|366.63|368.46|366.86|368.23|366.63|0
1648557620000|2022-03-29 12:40:20|368.11|366.51|367.87|366.27|368.11|366.51|367.76|366.16|0
1648557630000|2022-03-29 12:40:30|368.23|366.63|367.52|365.92|368.23|366.63|367.52|365.92|0
1648557640000|2022-03-29 12:40:40|367.29|365.69|367.29|365.69|367.29|365.69|367.05|365.45|0
1648557650000|2022-03-29 12:40:50|367.05|365.45|367.29|365.69|367.52|365.92|367.05|365.45|0
1648557660000|2022-03-29 12:41:00|367.52|365.92|367.4|365.8|367.52|365.92|367.29|365.69|0
1648557670000|2022-03-29 12:41:10|367.29|365.69|367.05|365.45|367.29|365.69|367.05|365.45|0
1648557680000|2022-03-29 12:41:20|366.82|365.22|366.82|365.22|366.82|365.22|366.82|365.22|0
1648557690000|2022-03-29 12:41:30|366.58|364.98|366.35|364.75|366.58|364.98|366.35|364.75|0
1648557700000|2022-03-29 12:41:40|365.65|364.05|365.41|363.81|365.65|364.05|365.41|363.81|0
1648557710000|2022-03-29 12:41:50|365.88|364.28|365.41|363.81|365.88|364.28|365.41|363.81|0
1648557720000|2022-03-29 12:42:00|365.29|363.69|365.18|363.58|365.29|363.69|364.94|363.34|0
1648557730000|2022-03-29 12:42:10|365.41|363.81|365.64|364.04|365.88|364.28|365.41|363.81|0
1648557740000|2022-03-29 12:42:20|366.11|364.51|366.35|364.75|366.35|364.75|366.11|364.51|0
1648557750000|2022-03-29 12:42:30|366.58|364.98|366.82|365.22|367.05|365.45|366.58|364.98|0
1648557770000|2022-03-29 12:42:50|366.58|364.98|366.82|365.22|366.82|365.22|366.58|364.98|0
1648557780000|2022-03-29 12:43:00|366.58|364.98|366.58|364.98|366.82|365.22|366.58|364.98|0
1648557790000|2022-03-29 12:43:10|366.82|365.22|366.35|364.75|366.82|365.22|366.35|364.75|0
1648557810000|2022-03-29 12:43:30|366.58|364.98|366.82|365.22|367.05|365.45|366.58|364.98|0
1648557820000|2022-03-29 12:43:40|367.05|365.45|367.05|365.45|367.05|365.45|366.82|365.22|0
1648557830000|2022-03-29 12:43:50|366.82|365.22|366.11|364.51|366.82|365.22|366.11|364.51|0
1648557840000|2022-03-29 12:44:00|365.17|363.57|365.29|363.69|365.41|363.81|365.17|363.57|0
1648557850000|2022-03-29 12:44:10|365.64|364.04|365.88|364.28|365.88|364.28|365.64|364.04|0
1648557860000|2022-03-29 12:44:20|366.11|364.51|365.41|363.81|366.11|364.51|365.41|363.81|0
1648557870000|2022-03-29 12:44:30|365.17|363.57|365.17|363.57|365.17|363.57|365.17|363.57|0
1648557880000|2022-03-29 12:44:40|364.94|363.34|364.71|363.11|364.94|363.34|364.71|363.11|0
1648557890000|2022-03-29 12:44:50|364.94|363.34|365.41|363.81|365.41|363.81|364.94|363.34|0
1648557900000|2022-03-29 12:45:00|365.29|363.69|366.58|364.98|366.58|364.98|365.29|363.69|0
1648557910000|2022-03-29 12:45:10|367.05|365.45|367.52|365.92|367.52|365.92|367.05|365.45|0
1648557920000|2022-03-29 12:45:20|367.29|365.69|366.11|364.51|367.29|365.69|366.11|364.51|0
1648557930000|2022-03-29 12:45:30|366.58|364.98|366.82|365.22|366.82|365.22|366.58|364.98|0
1648557940000|2022-03-29 12:45:40|366.69|365.09|366.35|364.75|366.82|365.22|366.35|364.75|0
1648557950000|2022-03-29 12:45:50|366.58|364.98|366.58|364.98|366.82|365.22|366.58|364.98|0
1648557960000|2022-03-29 12:46:00|366.69|365.09|366.35|364.75|366.69|365.09|366.35|364.75|0
1648557970000|2022-03-29 12:46:10|366.11|364.51|366.11|364.51|366.11|364.51|365.64|364.04|0
1648557980000|2022-03-29 12:46:20|365.88|364.28|366.11|364.51|366.11|364.51|365.88|364.28|0
1648557990000|2022-03-29 12:46:30|366.35|364.75|366.35|364.75|366.58|364.98|366.35|364.75|0
1648558000000|2022-03-29 12:46:40|366.58|364.98|366.58|364.98|366.58|364.98|366.58|364.98|0
1648558010000|2022-03-29 12:46:50|366.35|364.75|366.58|364.98|366.58|364.98|366.35|364.75|0
1648558020000|2022-03-29 12:47:00|366.35|364.75|366.58|364.98|366.58|364.98|366.35|364.75|0
1648558030000|2022-03-29 12:47:10|366.82|365.22|366.58|364.98|366.82|365.22|366.58|364.98|0
1648558040000|2022-03-29 12:47:20|366.35|364.75|366.35|364.75|366.58|364.98|366.35|364.75|0
1648558050000|2022-03-29 12:47:30|366.11|364.51|366.58|364.98|366.58|364.98|366.11|364.51|0
1648558060000|2022-03-29 12:47:40|366.35|364.75|366.58|364.98|366.58|364.98|366.35|364.75|0
1648558070000|2022-03-29 12:47:50|366.81|365.21|366.58|364.98|366.81|365.21|366.58|364.98|0
1648558080000|2022-03-29 12:48:00|366.46|364.86|367.05|365.45|367.28|365.68|366.46|364.86|0
1648558090000|2022-03-29 12:48:10|366.81|365.21|366.11|364.51|366.81|365.21|366.11|364.51|0
1648558100000|2022-03-29 12:48:20|365.88|364.28|365.88|364.28|366.11|364.51|365.88|364.28|0
1648558110000|2022-03-29 12:48:30|366.11|364.51|365.88|364.28|366.11|364.51|365.88|364.28|0
1648558120000|2022-03-29 12:48:40|365.64|364.04|365.64|364.04|365.88|364.28|365.64|364.04|0
1648558130000|2022-03-29 12:48:50|365.88|364.28|367.05|365.45|367.05|365.45|365.88|364.28|0
1648558140000|2022-03-29 12:49:00|367.28|365.68|366.81|365.21|367.28|365.68|366.81|365.21|0
1648558150000|2022-03-29 12:49:10|366.93|365.33|366.81|365.21|367.05|365.45|366.81|365.21|0
1648558160000|2022-03-29 12:49:20|366.58|364.98|366.58|364.98|366.58|364.98|366.58|364.98|0
1648558170000|2022-03-29 12:49:30|366.81|365.21|366.58|364.98|366.81|365.21|366.58|364.98|0
1648558180000|2022-03-29 12:49:40|366.81|365.21|366.81|365.21|366.81|365.21|366.58|364.98|0
1648558190000|2022-03-29 12:49:50|366.69|365.09|366.93|365.33|366.93|365.33|366.69|365.09|0
1648558200000|2022-03-29 12:50:00|367.05|365.45|367.05|365.45|367.52|365.92|367.05|365.45|0
1648558210000|2022-03-29 12:50:10|367.77|366.17|367.27|365.67|367.77|366.17|367.27|365.67|0
1648558220000|2022-03-29 12:50:20|367.04|365.44|367.14|365.54|367.51|365.91|367.04|365.44|0
1648558230000|2022-03-29 12:50:30|366.91|365.31|366.91|365.31|366.91|365.31|366.91|365.31|0
1648558240000|2022-03-29 12:50:40|366.44|364.84|366.67|365.07|366.67|365.07|366.44|364.84|0
1648558250000|2022-03-29 12:50:50|366.44|364.84|365.97|364.37|366.44|364.84|365.97|364.37|0
1648558260000|2022-03-29 12:51:00|366.2|364.6|366.2|364.6|366.2|364.6|366.2|364.6|0
1648558270000|2022-03-29 12:51:10|365.97|364.37|366.67|365.07|366.67|365.07|365.97|364.37|0
1648558280000|2022-03-29 12:51:20|366.55|364.95|366.67|365.07|366.67|365.07|366.44|364.84|0
1648558290000|2022-03-29 12:51:30|366.55|364.95|366.91|365.31|366.91|365.31|366.55|364.95|0
1648558300000|2022-03-29 12:51:40|367.14|365.54|367.14|365.54|367.14|365.54|367.14|365.54|0
1648558310000|2022-03-29 12:51:50|367.37|365.77|367.61|366.01|367.61|366.01|367.37|365.77|0
1648558320000|2022-03-29 12:52:00|367.84|366.24|368.08|366.48|368.08|366.48|367.72|366.12|0
1648558330000|2022-03-29 12:52:10|368.31|366.71|368.08|366.48|368.31|366.71|368.08|366.48|0
1648558340000|2022-03-29 12:52:20|367.84|366.24|367.14|365.54|367.84|366.24|367.14|365.54|0
1648558350000|2022-03-29 12:52:30|367.37|365.77|367.61|366.01|367.61|366.01|367.37|365.77|0
1648558360000|2022-03-29 12:52:40|368.08|366.48|368.31|366.71|368.31|366.71|368.08|366.48|0
1648558370000|2022-03-29 12:52:50|368.08|366.48|368.08|366.48|368.08|366.48|368.08|366.48|0
1648558380000|2022-03-29 12:53:00|368.31|366.71|368.55|366.95|368.55|366.95|368.31|366.71|0
1648558390000|2022-03-29 12:53:10|368.66|367.06|369.02|367.42|369.02|367.42|368.55|366.95|0
1648558400000|2022-03-29 12:53:20|369.25|367.65|369.25|367.65|369.25|367.65|369.25|367.65|0
1648558410000|2022-03-29 12:53:30|369.02|367.42|369.13|367.53|369.13|367.53|369.02|367.42|0
1648558420000|2022-03-29 12:53:40|369.02|367.42|369.25|367.65|369.25|367.65|369.02|367.42|0
1648558430000|2022-03-29 12:53:50|369.49|367.89|369.72|368.12|369.72|368.12|369.49|367.89|0
1648558440000|2022-03-29 12:54:00|369.83|368.23|369.96|368.36|369.96|368.36|369.72|368.12|0
1648558450000|2022-03-29 12:54:10|369.72|368.12|369.49|367.89|369.72|368.12|369.49|367.89|0
1648558460000|2022-03-29 12:54:20|369.6|368|369.49|367.89|369.6|368|369.49|367.89|0
1648558470000|2022-03-29 12:54:30|369.72|368.12|369.96|368.36|369.96|368.36|369.72|368.12|0
1648558480000|2022-03-29 12:54:40|369.72|368.12|369.25|367.65|369.72|368.12|369.25|367.65|0
1648558490000|2022-03-29 12:54:50|369.49|367.89|369.25|367.65|369.49|367.89|369.25|367.65|0
1648558500000|2022-03-29 12:55:00|369.49|367.89|369.96|368.36|369.96|368.36|369.49|367.89|0
1648558510000|2022-03-29 12:55:10|369.72|368.12|369.96|368.36|369.96|368.36|369.72|368.12|0
1648558520000|2022-03-29 12:55:20|370.19|368.59|370.19|368.59|370.19|368.59|369.96|368.36|0
1648558530000|2022-03-29 12:55:30|369.96|368.36|370.19|368.59|370.19|368.59|369.72|368.12|0
1648558540000|2022-03-29 12:55:40|369.72|368.12|369.72|368.12|369.72|368.12|369.72|368.12|0
1648558550000|2022-03-29 12:55:50|369.49|367.89|369.49|367.89|369.72|368.12|369.49|367.89|0
1648558560000|2022-03-29 12:56:00|369.25|367.65|369.25|367.65|369.25|367.65|369.13|367.53|0
1648558570000|2022-03-29 12:56:10|369.02|367.42|368.78|367.18|369.02|367.42|368.78|367.18|0
1648558580000|2022-03-29 12:56:20|368.89|367.29|368.89|367.29|368.89|367.29|368.89|367.29|0
1648558590000|2022-03-29 12:56:30|368.78|367.18|369.02|367.42|369.02|367.42|368.78|367.18|0
1648558600000|2022-03-29 12:56:40|369.25|367.65|369.25|367.65|369.25|367.65|369.02|367.42|0
1648558610000|2022-03-29 12:56:50|369.48|367.88|369.25|367.65|369.48|367.88|369.25|367.65|0
1648558620000|2022-03-29 12:57:00|369.01|367.41|369.01|367.41|369.01|367.41|368.78|367.18|0
1648558630000|2022-03-29 12:57:10|368.78|367.18|368.78|367.18|368.78|367.18|368.78|367.18|0
1648558650000|2022-03-29 12:57:30|369.01|367.41|368.78|367.18|369.01|367.41|368.78|367.18|0
1648558660000|2022-03-29 12:57:40|368.66|367.06|368.66|367.06|368.66|367.06|368.66|367.06|0
1648558670000|2022-03-29 12:57:50|368.54|366.94|368.08|366.48|368.54|366.94|368.08|366.48|0
1648558680000|2022-03-29 12:58:00|368.31|366.71|368.07|366.47|368.31|366.71|368.07|366.47|0
1648558690000|2022-03-29 12:58:10|368.31|366.71|368.78|367.18|368.78|367.18|368.31|366.71|0
1648558700000|2022-03-29 12:58:20|368.54|366.94|368.54|366.94|368.54|366.94|368.54|366.94|0
1648558710000|2022-03-29 12:58:30|368.78|367.18|368.78|367.18|368.78|367.18|368.54|366.94|0
1648558720000|2022-03-29 12:58:40|369.01|367.41|369.48|367.88|369.48|367.88|369.01|367.41|0
1648558730000|2022-03-29 12:58:50|369.01|367.41|369.01|367.41|369.01|367.41|369.01|367.41|0
1648558740000|2022-03-29 12:59:00|369.25|367.65|369.01|367.41|369.25|367.65|369.01|367.41|0
1648558750000|2022-03-29 12:59:10|368.78|367.18|368.78|367.18|369.01|367.41|368.78|367.18|0
1648558760000|2022-03-29 12:59:20|368.54|366.94|369.01|367.41|369.01|367.41|368.54|366.94|0
1648558770000|2022-03-29 12:59:30|368.78|367.18|368.78|367.18|368.78|367.18|368.78|367.18|0
1648558780000|2022-03-29 12:59:40|369.01|367.41|369.01|367.41|369.01|367.41|368.78|367.18|0
1648558790000|2022-03-29 12:59:50|369.25|367.65|369.01|367.41|369.25|367.65|369.01|367.41|0
1648558800000|2022-03-29 13:00:00|369.72|368.12|369.01|367.41|369.72|368.12|369.01|367.41|0
1648558810000|2022-03-29 13:00:10|369.25|367.65|369.25|367.65|369.48|367.88|369.25|367.65|0
1648558830000|2022-03-29 13:00:30|369.01|367.41|367.84|366.24|369.13|367.53|367.84|366.24|0
1648558840000|2022-03-29 13:00:40|367.6|366|367.13|365.53|367.6|366|367.13|365.53|0
1648558850000|2022-03-29 13:00:50|367.37|365.77|367.37|365.77|367.37|365.77|367.37|365.77|0
1648558860000|2022-03-29 13:01:00|367.01|365.41|366.54|364.94|367.01|365.41|366.54|364.94|0
1648558870000|2022-03-29 13:01:10|365.96|364.36|366.66|365.06|366.66|365.06|365.96|364.36|0
1648558880000|2022-03-29 13:01:20|366.9|365.3|365.96|364.36|366.9|365.3|365.96|364.36|0
1648558890000|2022-03-29 13:01:30|365.73|364.13|366.2|364.6|366.2|364.6|365.73|364.13|0
1648558900000|2022-03-29 13:01:40|365.96|364.36|365.96|364.36|366.2|364.6|365.96|364.36|0
1648558910000|2022-03-29 13:01:50|365.73|364.13|366.07|364.47|366.2|364.6|365.73|364.13|0
1648558920000|2022-03-29 13:02:00|365.96|364.36|365.96|364.36|365.96|364.36|365.73|364.13|0
1648558930000|2022-03-29 13:02:10|366.2|364.6|365.96|364.36|366.2|364.6|365.73|364.13|0
1648558940000|2022-03-29 13:02:20|365.84|364.24|365.96|364.36|365.96|364.36|365.84|364.24|0
1648558950000|2022-03-29 13:02:30|366.9|365.3|366.9|365.3|366.9|365.3|366.9|365.3|0
1648558970000|2022-03-29 13:02:50|367.37|365.77|367.6|366|367.6|366|367.37|365.77|0
1648558980000|2022-03-29 13:03:00|367.37|365.77|367.84|366.24|367.84|366.24|367.37|365.77|0
1648558990000|2022-03-29 13:03:10|367.6|366|367.13|365.53|367.6|366|367.13|365.53|0
1648559000000|2022-03-29 13:03:20|366.9|365.3|367.6|366|367.6|366|366.9|365.3|0
1648559010000|2022-03-29 13:03:30|367.37|365.77|367.6|366|367.6|366|367.37|365.77|0
1648559020000|2022-03-29 13:03:40|367.37|365.77|366.66|365.06|367.37|365.77|366.66|365.06|0
1648559030000|2022-03-29 13:03:50|367.13|365.53|367.13|365.53|367.13|365.53|367.13|365.53|0
1648559040000|2022-03-29 13:04:00|367.37|365.77|367.6|366|367.6|366|367.37|365.77|0
1648559050000|2022-03-29 13:04:10|367.84|366.24|367.95|366.35|367.95|366.35|367.84|366.24|0
1648559060000|2022-03-29 13:04:20|367.84|366.24|368.07|366.47|368.07|366.47|367.84|366.24|0
1648559070000|2022-03-29 13:04:30|368.31|366.71|368.42|366.82|368.42|366.82|368.31|366.71|0
1648559080000|2022-03-29 13:04:40|368.54|366.94|368.31|366.71|368.54|366.94|368.31|366.71|0
1648559090000|2022-03-29 13:04:50|368.54|366.94|368.77|367.17|368.77|367.17|368.54|366.94|0
1648559100000|2022-03-29 13:05:00|369.01|367.41|369.48|367.88|369.48|367.88|369.01|367.41|0
1648559110000|2022-03-29 13:05:10|369.71|368.11|369.24|367.64|369.71|368.11|369.24|367.64|0
1648559130000|2022-03-29 13:05:30|369.01|367.41|369.01|367.41|369.24|367.64|369.01|367.41|0
1648559140000|2022-03-29 13:05:40|369.24|367.64|369.71|368.11|369.71|368.11|369.24|367.64|0
1648559150000|2022-03-29 13:05:50|369.48|367.88|369.48|367.88|369.48|367.88|369.48|367.88|0
1648559160000|2022-03-29 13:06:00|369.24|367.64|369.24|367.64|369.48|367.88|369.24|367.64|0
1648559170000|2022-03-29 13:06:10|369.01|367.41|369.24|367.64|369.24|367.64|369.01|367.41|0
1648559180000|2022-03-29 13:06:20|369.01|367.41|369.12|367.52|369.12|367.52|369.01|367.41|0
1648559190000|2022-03-29 13:06:30|369.24|367.64|369.01|367.41|369.24|367.64|368.77|367.17|0
1648559200000|2022-03-29 13:06:40|369.24|367.64|369.01|367.41|369.24|367.64|369.01|367.41|0
1648559210000|2022-03-29 13:06:50|368.77|367.17|368.77|367.17|368.77|367.17|368.54|366.94|0
1648559220000|2022-03-29 13:07:00|369.01|367.41|369.24|367.64|369.24|367.64|369.01|367.41|0
1648559240000|2022-03-29 13:07:20|369.01|367.41|369.01|367.41|369.01|367.41|369.01|367.41|0
1648559250000|2022-03-29 13:07:30|369.48|367.88|369.48|367.88|369.48|367.88|369.48|367.88|0
1648559260000|2022-03-29 13:07:40|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1648559270000|2022-03-29 13:07:50|368.77|367.17|368.07|366.47|368.77|367.17|368.07|366.47|0
1648559280000|2022-03-29 13:08:00|368.3|366.7|368.54|366.94|368.54|366.94|368.3|366.7|0
1648559290000|2022-03-29 13:08:10|368.77|367.17|368.54|366.94|368.77|367.17|368.54|366.94|0
1648559300000|2022-03-29 13:08:20|368.77|367.17|369.01|367.41|369.01|367.41|368.54|366.94|0
1648559310000|2022-03-29 13:08:30|369.24|367.64|369.71|368.11|369.71|368.11|369.24|367.64|0
1648559320000|2022-03-29 13:08:40|369.48|367.88|369.48|367.88|369.48|367.88|369.24|367.64|0
1648559330000|2022-03-29 13:08:50|369.01|367.41|369.01|367.41|369.01|367.41|369.01|367.41|0
1648559350000|2022-03-29 13:09:10|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1648559380000|2022-03-29 13:09:40|369.12|367.52|369.01|367.41|369.12|367.52|369.01|367.41|0
1648559390000|2022-03-29 13:09:50|368.88|367.28|369.01|367.41|369.01|367.41|368.88|367.28|0
1648559400000|2022-03-29 13:10:00|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1648559410000|2022-03-29 13:10:10|369.01|367.41|369.01|367.41|369.01|367.41|369.01|367.41|0
1648559420000|2022-03-29 13:10:20|368.77|367.17|368.77|367.17|368.77|367.17|368.77|367.17|0
1648559430000|2022-03-29 13:10:30|368.54|366.94|368.54|366.94|368.77|367.17|368.54|366.94|0
1648559440000|2022-03-29 13:10:40|368.3|366.7|368.3|366.7|368.3|366.7|368.3|366.7|0
1648559450000|2022-03-29 13:10:50|368.07|366.47|368.54|366.94|368.54|366.94|368.07|366.47|0
1648559460000|2022-03-29 13:11:00|368.41|366.81|368.3|366.7|369.01|367.41|368.3|366.7|0
1648559470000|2022-03-29 13:11:10|368.54|366.94|368.77|367.17|369.01|367.41|368.54|366.94|0
1648559480000|2022-03-29 13:11:20|368.54|366.94|368.77|367.17|368.77|367.17|368.54|366.94|0
1648559490000|2022-03-29 13:11:30|369.01|367.41|369.24|367.64|369.24|367.64|369.01|367.41|0
1648559500000|2022-03-29 13:11:40|369.48|367.88|369.24|367.64|369.48|367.88|369.24|367.64|0
1648559510000|2022-03-29 13:11:50|369.12|367.52|369.24|367.64|369.24|367.64|369.12|367.52|0
1648559520000|2022-03-29 13:12:00|369.12|367.52|369.01|367.41|369.12|367.52|369.01|367.41|0
1648559530000|2022-03-29 13:12:10|369.24|367.64|369.47|367.87|369.47|367.87|369.24|367.64|0
1648559540000|2022-03-29 13:12:20|369.35|367.75|369.35|367.75|369.35|367.75|369.35|367.75|0
1648559550000|2022-03-29 13:12:30|369.24|367.64|369.47|367.87|369.47|367.87|369.24|367.64|0
1648559560000|2022-03-29 13:12:40|369.24|367.64|369.24|367.64|369.24|367.64|369.24|367.64|0
1648559570000|2022-03-29 13:12:50|369|367.4|369|367.4|369.24|367.64|369|367.4|0
1648559580000|2022-03-29 13:13:00|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1648559590000|2022-03-29 13:13:10|369.71|368.11|369.71|368.11|369.71|368.11|369.71|368.11|0
1648559600000|2022-03-29 13:13:20|369.94|368.34|370.18|368.58|370.18|368.58|369.94|368.34|0
1648559610000|2022-03-29 13:13:30|370.41|368.81|370.53|368.93|370.53|368.93|370.41|368.81|0
1648559620000|2022-03-29 13:13:40|370.41|368.81|370.41|368.81|370.41|368.81|370.18|368.58|0
1648559630000|2022-03-29 13:13:50|369.94|368.34|369.82|368.22|369.94|368.34|369.82|368.22|0
1648559640000|2022-03-29 13:14:00|369.71|368.11|370.65|369.05|370.65|369.05|369.71|368.11|0
1648559650000|2022-03-29 13:14:10|370.53|368.93|370.65|369.05|370.65|369.05|370.53|368.93|0
1648559660000|2022-03-29 13:14:20|370.76|369.16|371.12|369.52|371.35|369.75|370.76|369.16|0
1648559680000|2022-03-29 13:14:40|370.88|369.28|371.12|369.52|371.12|369.52|370.88|369.28|0
1648559690000|2022-03-29 13:14:50|371.35|369.75|371.35|369.75|371.35|369.75|371.35|369.75|0
1648559700000|2022-03-29 13:15:00|371.59|369.99|370.88|369.28|371.59|369.99|370.88|369.28|0
1648559710000|2022-03-29 13:15:10|370.65|369.05|371.12|369.52|371.35|369.75|370.65|369.05|0
1648559720000|2022-03-29 13:15:20|370.88|369.28|370.65|369.05|370.88|369.28|370.41|368.81|0
1648559730000|2022-03-29 13:15:30|371.12|369.52|370.88|369.28|371.12|369.52|370.65|369.05|0
1648559740000|2022-03-29 13:15:40|370.65|369.05|370.41|368.81|370.65|369.05|370.41|368.81|0
1648559750000|2022-03-29 13:15:50|370.18|368.58|370.18|368.58|370.41|368.81|370.18|368.58|0
1648559760000|2022-03-29 13:16:00|370.41|368.81|370.18|368.58|370.41|368.81|370.18|368.58|0
1648559770000|2022-03-29 13:16:10|369.94|368.34|370.18|368.58|370.18|368.58|369.94|368.34|0
1648559780000|2022-03-29 13:16:20|369.94|368.34|370.18|368.58|370.18|368.58|369.94|368.34|0
1648559790000|2022-03-29 13:16:30|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1648559810000|2022-03-29 13:16:50|370.18|368.58|370.41|368.81|370.41|368.81|370.18|368.58|0
1648559820000|2022-03-29 13:17:00|369.94|368.34|369.94|368.34|370.18|368.58|369.94|368.34|0
1648559830000|2022-03-29 13:17:10|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648559840000|2022-03-29 13:17:20|369.94|368.34|370.18|368.58|370.18|368.58|369.94|368.34|0
1648559850000|2022-03-29 13:17:30|370.41|368.81|370.41|368.81|370.65|369.05|370.41|368.81|0
1648559860000|2022-03-29 13:17:40|370.65|369.05|370.18|368.58|370.65|369.05|370.18|368.58|0
1648559870000|2022-03-29 13:17:50|370.05|368.45|370.18|368.58|370.18|368.58|370.05|368.45|0
1648559880000|2022-03-29 13:18:00|369.94|368.34|370.18|368.58|370.41|368.81|369.94|368.34|0
1648559890000|2022-03-29 13:18:10|369.94|368.34|369.71|368.11|369.94|368.34|369.47|367.87|0
1648559900000|2022-03-29 13:18:20|369.94|368.34|369.71|368.11|369.94|368.34|369.71|368.11|0
1648559910000|2022-03-29 13:18:30|369.94|368.34|369.71|368.11|369.94|368.34|369.47|367.87|0
1648559940000|2022-03-29 13:19:00|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1648559950000|2022-03-29 13:19:10|369.71|368.11|369.47|367.87|369.71|368.11|369.47|367.87|0
1648559960000|2022-03-29 13:19:20|369.94|368.34|369.94|368.34|370.18|368.58|369.94|368.34|0
1648559970000|2022-03-29 13:19:30|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648559980000|2022-03-29 13:19:40|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1648559990000|2022-03-29 13:19:50|370.18|368.58|370.41|368.81|370.41|368.81|370.18|368.58|0
1648560000000|2022-03-29 13:20:00|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1648560010000|2022-03-29 13:20:10|370.41|368.81|369.7|368.1|370.41|368.81|369.7|368.1|0
1648560020000|2022-03-29 13:20:20|369.47|367.87|369.94|368.34|369.94|368.34|369.47|367.87|0
1648560030000|2022-03-29 13:20:30|370.41|368.81|370.88|369.28|370.88|369.28|370.41|368.81|0
1648560040000|2022-03-29 13:20:40|371.11|369.51|370.41|368.81|371.11|369.51|370.41|368.81|0
1648560050000|2022-03-29 13:20:50|370.17|368.57|369.94|368.34|370.17|368.57|369.94|368.34|0
1648560060000|2022-03-29 13:21:00|370.17|368.57|369.7|368.1|370.17|368.57|369.7|368.1|0
1648560070000|2022-03-29 13:21:10|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1648560080000|2022-03-29 13:21:20|369.23|367.63|369.47|367.87|369.47|367.87|369.23|367.63|0
1648560090000|2022-03-29 13:21:30|369.7|368.1|369.94|368.34|369.94|368.34|369.7|368.1|0
1648560100000|2022-03-29 13:21:40|369.82|368.22|369.7|368.1|369.82|368.22|369.7|368.1|0
1648560110000|2022-03-29 13:21:50|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1648560120000|2022-03-29 13:22:00|369.7|368.1|369.94|368.34|369.94|368.34|369.47|367.87|0
1648560140000|2022-03-29 13:22:20|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1648560150000|2022-03-29 13:22:30|369.94|368.34|370.17|368.57|370.17|368.57|369.94|368.34|0
1648560160000|2022-03-29 13:22:40|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1648560170000|2022-03-29 13:22:50|369.7|368.1|369.47|367.87|369.7|368.1|369.47|367.87|0
1648560180000|2022-03-29 13:23:00|369.7|368.1|370.17|368.57|370.17|368.57|369.47|367.87|0
1648560190000|2022-03-29 13:23:10|369.82|368.22|369.94|368.34|369.94|368.34|369.82|368.22|0
1648560200000|2022-03-29 13:23:20|370.05|368.45|369.94|368.34|370.05|368.45|369.94|368.34|0
1648560210000|2022-03-29 13:23:30|370.17|368.57|370.17|368.57|370.17|368.57|370.17|368.57|0
1648560220000|2022-03-29 13:23:40|369.94|368.34|370.17|368.57|370.17|368.57|369.94|368.34|0
1648560230000|2022-03-29 13:23:50|369.94|368.34|370.17|368.57|370.29|368.69|369.94|368.34|0
1648560240000|2022-03-29 13:24:00|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1648560250000|2022-03-29 13:24:10|370.52|368.92|370.64|369.04|370.64|369.04|370.41|368.81|0
1648560260000|2022-03-29 13:24:20|370.52|368.92|370.52|368.92|370.64|369.04|370.41|368.81|0
1648560270000|2022-03-29 13:24:30|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1648560280000|2022-03-29 13:24:40|370.64|369.04|370.41|368.81|370.64|369.04|370.41|368.81|0
1648560290000|2022-03-29 13:24:50|370.52|368.92|370.41|368.81|370.52|368.92|370.41|368.81|0
1648560300000|2022-03-29 13:25:00|370.64|369.04|370.88|369.28|370.88|369.28|370.64|369.04|0
1648560310000|2022-03-29 13:25:10|370.64|369.04|370.41|368.81|370.64|369.04|370.41|368.81|0
1648560330000|2022-03-29 13:25:30|370.64|369.04|370.17|368.57|370.64|369.04|370.17|368.57|0
1648560340000|2022-03-29 13:25:40|369.94|368.34|369.7|368.1|369.94|368.34|369.7|368.1|0
1648560350000|2022-03-29 13:25:50|369.47|367.87|369.94|368.34|369.94|368.34|369.47|367.87|0
1648560360000|2022-03-29 13:26:00|370.17|368.57|369.7|368.1|370.17|368.57|369.7|368.1|0
1648560370000|2022-03-29 13:26:10|369.81|368.21|369.94|368.34|369.94|368.34|369.81|368.21|0
1648560380000|2022-03-29 13:26:20|369.81|368.21|369.47|367.87|369.81|368.21|369.47|367.87|0
1648560390000|2022-03-29 13:26:30|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1648560400000|2022-03-29 13:26:40|369.94|368.34|370.17|368.57|370.17|368.57|369.94|368.34|0
1648560410000|2022-03-29 13:26:50|370.28|368.68|370.17|368.57|370.28|368.68|370.17|368.57|0
1648560420000|2022-03-29 13:27:00|370.41|368.81|371.11|369.51|371.11|369.51|370.41|368.81|0
1648560430000|2022-03-29 13:27:10|371.35|369.75|372.29|370.69|372.29|370.69|371.35|369.75|0
1648560440000|2022-03-29 13:27:20|372.05|370.45|371.35|369.75|372.05|370.45|371.22|369.62|0
1648560450000|2022-03-29 13:27:30|371.11|369.51|371.35|369.75|371.35|369.75|371.11|369.51|0
1648560460000|2022-03-29 13:27:40|371.11|369.51|371.11|369.51|371.35|369.75|371.11|369.51|0
1648560470000|2022-03-29 13:27:50|370.64|369.04|370.64|369.04|370.64|369.04|370.52|368.92|0
1648560480000|2022-03-29 13:28:00|370.4|368.8|369.23|367.63|370.4|368.8|369.23|367.63|0
1648560490000|2022-03-29 13:28:10|369.46|367.86|369.23|367.63|369.46|367.86|368.99|367.39|0
1648560500000|2022-03-29 13:28:20|369.7|368.1|369.23|367.63|369.7|368.1|369.23|367.63|0
1648560510000|2022-03-29 13:28:30|368.99|367.39|369.23|367.63|369.23|367.63|368.99|367.39|0
1648560520000|2022-03-29 13:28:40|368.99|367.39|368.76|367.16|368.99|367.39|368.76|367.16|0
1648560530000|2022-03-29 13:28:50|368.99|367.39|368.76|367.16|368.99|367.39|368.76|367.16|0
1648560540000|2022-03-29 13:29:00|368.99|367.39|369.93|368.33|369.93|368.33|368.99|367.39|0
1648560550000|2022-03-29 13:29:10|371.34|369.74|370.64|369.04|371.34|369.74|370.64|369.04|0
1648560560000|2022-03-29 13:29:20|369.93|368.33|369.93|368.33|370.17|368.57|369.93|368.33|0
1648560570000|2022-03-29 13:29:30|370.4|368.8|371.34|369.74|371.34|369.74|370.4|368.8|0
1648560580000|2022-03-29 13:29:40|371.58|369.98|370.99|369.39|371.58|369.98|370.99|369.39|0
1648560590000|2022-03-29 13:29:50|370.64|369.04|372.29|370.69|372.29|370.69|370.64|369.04|0
1648560600000|2022-03-29 13:30:00|372.52|370.92|372.29|370.69|372.99|371.39|372.29|370.69|0
1648560610000|2022-03-29 13:30:10|370.87|369.27|370.17|368.57|370.87|369.27|370.17|368.57|0
1648560620000|2022-03-29 13:30:20|369.23|367.63|373.23|371.63|373.23|371.63|369.23|367.63|0
1648560630000|2022-03-29 13:30:30|373.46|371.86|371.34|369.74|373.46|371.86|371.34|369.74|0
1648560640000|2022-03-29 13:30:40|372.05|370.45|373.7|372.1|373.7|372.1|372.05|370.45|0
1648560650000|2022-03-29 13:30:50|372.99|371.39|374.4|372.8|374.4|372.8|372.99|371.39|0
1648560660000|2022-03-29 13:31:00|374.64|373.04|376.05|374.45|376.05|374.45|374.64|373.04|0
1648560670000|2022-03-29 13:31:10|377|375.4|377.47|375.87|377.47|375.87|377|375.4|0
1648560680000|2022-03-29 13:31:20|377.7|376.1|377.82|376.22|377.94|376.34|377.7|376.1|0
1648560690000|2022-03-29 13:31:30|377.94|376.34|378.88|377.28|378.88|377.28|377.47|375.87|0
1648560700000|2022-03-29 13:31:40|378.65|377.05|378.65|377.05|378.88|377.28|378.18|376.58|0
1648560710000|2022-03-29 13:31:50|378.41|376.81|379.36|377.76|379.36|377.76|378.41|376.81|0
1648560720000|2022-03-29 13:32:00|380.3|378.7|380.77|379.17|380.77|379.17|380.07|378.47|0
1648560730000|2022-03-29 13:32:10|381.72|380.12|381.72|380.12|381.96|380.36|381.25|379.65|0
1648560740000|2022-03-29 13:32:20|381.48|379.88|381.96|380.36|381.96|380.36|381.48|379.88|0
1648560750000|2022-03-29 13:32:30|382.19|380.59|382.19|380.59|382.19|380.59|380.54|378.94|0
1648560760000|2022-03-29 13:32:40|381.25|379.65|381.96|380.36|381.96|380.36|381.25|379.65|0
1648560770000|2022-03-29 13:32:50|382.19|380.59|381.48|379.88|382.19|380.59|381.25|379.65|0
1648560780000|2022-03-29 13:33:00|381.72|380.12|383.14|381.54|383.14|381.54|381.72|380.12|0
1648560790000|2022-03-29 13:33:10|383.38|381.78|383.14|381.54|383.38|381.78|382.78|381.18|0
1648560800000|2022-03-29 13:33:20|382.9|381.3|381.72|380.12|382.9|381.3|381.72|380.12|0
1648560810000|2022-03-29 13:33:30|381.48|379.88|380.77|379.17|381.96|380.36|380.77|379.17|0
1648560820000|2022-03-29 13:33:40|380.06|378.46|379.59|377.99|380.06|378.46|379.36|377.76|0
1648560830000|2022-03-29 13:33:50|380.18|378.58|380.89|379.29|381.25|379.65|380.18|378.58|0
1648560840000|2022-03-29 13:34:00|380.77|379.17|380.77|379.17|381.48|379.88|380.77|379.17|0
1648560850000|2022-03-29 13:34:10|380.54|378.94|380.06|378.46|380.77|379.17|380.06|378.46|0
1648560860000|2022-03-29 13:34:20|379.83|378.23|380.06|378.46|380.06|378.46|379.36|377.76|0
1648560870000|2022-03-29 13:34:30|380.3|378.7|380.06|378.46|380.3|378.7|379.12|377.52|0
1648560880000|2022-03-29 13:34:40|379.36|377.76|379.83|378.23|379.83|378.23|379.36|377.76|0
1648560890000|2022-03-29 13:34:50|379.23|377.63|379.59|377.99|379.59|377.99|379.23|377.63|0
1648560900000|2022-03-29 13:35:00|380.3|378.7|379.59|377.99|380.77|379.17|379.59|377.99|0
1648560910000|2022-03-29 13:35:10|379.94|378.34|379.12|377.52|380.06|378.46|379.12|377.52|0
1648560920000|2022-03-29 13:35:20|379.59|377.99|379.35|377.75|379.83|378.23|379.35|377.75|0
1648560930000|2022-03-29 13:35:30|379.12|377.52|380.06|378.46|380.06|378.46|379.12|377.52|0
1648560940000|2022-03-29 13:35:40|379.83|378.23|379.59|377.99|379.83|378.23|379.59|377.99|0
1648560950000|2022-03-29 13:35:50|379.12|377.52|379.12|377.52|379.59|377.99|379.12|377.52|0
1648560960000|2022-03-29 13:36:00|378.17|376.57|377.58|375.98|378.17|376.57|377.47|375.87|0
1648560970000|2022-03-29 13:36:10|377.47|375.87|377.23|375.63|378.65|377.05|377.23|375.63|0
1648560980000|2022-03-29 13:36:20|376.52|374.92|376.29|374.69|376.52|374.92|375.58|373.98|0
1648560990000|2022-03-29 13:36:30|376.4|374.8|376.29|374.69|376.4|374.8|376.05|374.45|0
1648561000000|2022-03-29 13:36:40|377.11|375.51|375.34|373.74|377.23|375.63|375.34|373.74|0
1648561010000|2022-03-29 13:36:50|375.81|374.21|375.81|374.21|375.81|374.21|375.58|373.98|0
1648561020000|2022-03-29 13:37:00|375.58|373.98|376.05|374.45|376.05|374.45|375.58|373.98|0
1648561030000|2022-03-29 13:37:10|376.76|375.16|376.4|374.8|376.76|375.16|376.29|374.69|0
1648561040000|2022-03-29 13:37:20|376.05|374.45|375.81|374.21|376.87|375.27|375.81|374.21|0
1648561050000|2022-03-29 13:37:30|376.29|374.69|375.81|374.21|376.29|374.69|375.34|373.74|0
1648561060000|2022-03-29 13:37:40|375.11|373.51|375.11|373.51|375.34|373.74|375.11|373.51|0
1648561070000|2022-03-29 13:37:50|374.51|372.91|374.64|373.04|374.87|373.27|374.4|372.8|0
1648561080000|2022-03-29 13:38:00|374.87|373.27|375.34|373.74|375.34|373.74|374.87|373.27|0
1648561090000|2022-03-29 13:38:10|374.87|373.27|374.87|373.27|374.87|373.27|374.4|372.8|0
1648561100000|2022-03-29 13:38:20|374.63|373.03|372.28|370.68|374.63|373.03|372.28|370.68|0
1648561110000|2022-03-29 13:38:30|372.04|370.44|371.1|369.5|372.04|370.44|371.1|369.5|0
1648561120000|2022-03-29 13:38:40|371.34|369.74|370.98|369.38|371.34|369.74|370.87|369.27|0
1648561130000|2022-03-29 13:38:50|370.4|368.8|372.16|370.56|372.52|370.92|370.4|368.8|0
1648561140000|2022-03-29 13:39:00|371.34|369.74|372.99|371.39|372.99|371.39|371.34|369.74|0
1648561150000|2022-03-29 13:39:10|372.63|371.03|372.04|370.44|372.63|371.03|371.81|370.21|0
1648561160000|2022-03-29 13:39:20|371.1|369.5|370.63|369.03|371.1|369.5|370.63|369.03|0
1648561170000|2022-03-29 13:39:30|370.4|368.8|367.81|366.21|370.4|368.8|367.81|366.21|0
1648561180000|2022-03-29 13:39:40|370.16|368.56|371.57|369.97|371.81|370.21|370.16|368.56|0
1648561190000|2022-03-29 13:39:50|371.81|370.21|371.1|369.5|371.81|370.21|370.63|369.03|0
1648561200000|2022-03-29 13:40:00|371.57|369.97|371.34|369.74|371.81|370.21|371.34|369.74|0
1648561210000|2022-03-29 13:40:10|372.28|370.68|370.63|369.03|372.28|370.68|369.93|368.33|0
1648561220000|2022-03-29 13:40:20|368.52|366.92|368.99|367.39|368.99|367.39|368.05|366.45|0
1648561230000|2022-03-29 13:40:30|370.98|369.38|371.81|370.21|371.81|370.21|370.98|369.38|0
1648561240000|2022-03-29 13:40:40|370.63|369.03|369.33|367.73|371.1|369.5|369.33|367.73|0
1648561250000|2022-03-29 13:40:50|370.51|368.91|369.33|367.73|370.51|368.91|369.33|367.73|0
1648561260000|2022-03-29 13:41:00|369.69|368.09|368.75|367.15|369.69|368.09|368.75|367.15|0
1648561270000|2022-03-29 13:41:10|368.28|366.68|368.52|366.92|368.52|366.92|368.28|366.68|0
1648561280000|2022-03-29 13:41:20|368.05|366.45|367.58|365.98|368.28|366.68|367.58|365.98|0
1648561290000|2022-03-29 13:41:30|368.28|366.68|368.75|367.15|368.75|367.15|367.81|366.21|0
1648561300000|2022-03-29 13:41:40|368.99|367.39|369.22|367.62|369.22|367.62|368.75|367.15|0
1648561310000|2022-03-29 13:41:50|370.16|368.56|368.99|367.39|370.16|368.56|368.99|367.39|0
1648561320000|2022-03-29 13:42:00|368.52|366.92|367.45|365.85|368.52|366.92|367.45|365.85|0
1648561330000|2022-03-29 13:42:10|367.34|365.74|367.58|365.98|367.58|365.98|366.99|365.39|0
1648561340000|2022-03-29 13:42:20|368.05|366.45|368.05|366.45|368.05|366.45|367.58|365.98|0
1648561350000|2022-03-29 13:42:30|368.75|367.15|369.1|367.5|369.1|367.5|368.75|367.15|0
1648561360000|2022-03-29 13:42:40|370.16|368.56|369.69|368.09|370.16|368.56|369.69|368.09|0
1648561370000|2022-03-29 13:42:50|369.46|367.86|368.75|367.15|369.46|367.86|368.28|366.68|0
1648561380000|2022-03-29 13:43:00|370.63|369.03|370.63|369.03|370.87|369.27|370.63|369.03|0
1648561390000|2022-03-29 13:43:10|369.22|367.62|369.69|368.09|369.69|368.09|369.22|367.62|0
1648561400000|2022-03-29 13:43:20|369.93|368.33|370.4|368.8|370.63|369.03|369.93|368.33|0
1648561410000|2022-03-29 13:43:30|371.1|369.5|369.92|368.32|371.1|369.5|369.92|368.32|0
1648561420000|2022-03-29 13:43:40|369.33|367.73|370.16|368.56|370.27|368.67|369.33|367.73|0
1648561430000|2022-03-29 13:43:50|369.92|368.32|369.8|368.2|369.92|368.32|369.69|368.09|0
1648561440000|2022-03-29 13:44:00|368.52|366.92|369.69|368.09|369.69|368.09|367.81|366.21|0
1648561450000|2022-03-29 13:44:10|370.16|368.56|370.39|368.79|370.39|368.79|370.16|368.56|0
1648561460000|2022-03-29 13:44:20|370.16|368.56|368.98|367.38|370.16|368.56|368.98|367.38|0
1648561470000|2022-03-29 13:44:30|368.75|367.15|370.16|368.56|370.16|368.56|368.63|367.03|0
1648561480000|2022-03-29 13:44:40|369.45|367.85|370.16|368.56|370.16|368.56|369.45|367.85|0
1648561490000|2022-03-29 13:44:50|370.04|368.44|370.86|369.26|370.86|369.26|370.04|368.44|0
1648561500000|2022-03-29 13:45:00|371.57|369.97|372.28|370.68|372.28|370.68|371.1|369.5|0
1648561510000|2022-03-29 13:45:10|372.04|370.44|373.22|371.62|373.22|371.62|372.04|370.44|0
1648561520000|2022-03-29 13:45:20|373.69|372.09|372.39|370.79|373.69|372.09|372.04|370.44|0
1648561530000|2022-03-29 13:45:30|373.22|371.62|372.98|371.38|373.92|372.32|372.98|371.38|0
1648561540000|2022-03-29 13:45:40|372.75|371.15|371.33|369.73|372.75|371.15|371.1|369.5|0
1648561550000|2022-03-29 13:45:50|371.1|369.5|370.86|369.26|371.1|369.5|370.63|369.03|0
1648561560000|2022-03-29 13:46:00|371.1|369.5|372.04|370.44|372.86|371.26|370.63|369.03|0
1648561570000|2022-03-29 13:46:10|372.28|370.68|372.75|371.15|372.98|371.38|372.28|370.68|0
1648561580000|2022-03-29 13:46:20|372.98|371.38|372.98|371.38|372.98|371.38|372.75|371.15|0
1648561590000|2022-03-29 13:46:30|372.75|371.15|372.04|370.44|372.75|371.15|372.04|370.44|0
1648561600000|2022-03-29 13:46:40|372.51|370.91|372.27|370.67|372.51|370.91|372.27|370.67|0
1648561610000|2022-03-29 13:46:50|372.04|370.44|370.39|368.79|372.04|370.44|370.39|368.79|0
1648561620000|2022-03-29 13:47:00|370.16|368.56|371.33|369.73|371.57|369.97|370.16|368.56|0
1648561630000|2022-03-29 13:47:10|371.1|369.5|371.1|369.5|371.8|370.2|371.1|369.5|0
1648561640000|2022-03-29 13:47:20|370.27|368.67|370.16|368.56|370.27|368.67|370.16|368.56|0
1648561650000|2022-03-29 13:47:30|370.39|368.79|370.86|369.26|370.86|369.26|370.39|368.79|0
1648561660000|2022-03-29 13:47:40|371.1|369.5|370.39|368.79|371.1|369.5|370.16|368.56|0
1648561670000|2022-03-29 13:47:50|370.86|369.26|371.1|369.5|371.1|369.5|370.86|369.26|0
1648561680000|2022-03-29 13:48:00|371.33|369.73|369.92|368.32|371.33|369.73|369.92|368.32|0
1648561690000|2022-03-29 13:48:10|370.39|368.79|369.69|368.09|370.39|368.79|369.22|367.62|0
1648561700000|2022-03-29 13:48:20|370.03|368.43|366.17|364.57|370.03|368.43|366.17|364.57|0
1648561710000|2022-03-29 13:48:30|365.23|363.63|365.7|364.1|365.7|364.1|364.76|363.16|0
1648561720000|2022-03-29 13:48:40|365.46|363.86|364.06|362.46|365.46|363.86|364.06|362.46|0
1648561730000|2022-03-29 13:48:50|364.99|363.39|365.46|363.86|365.46|363.86|364.76|363.16|0
1648561740000|2022-03-29 13:49:00|365.81|364.21|366.87|365.27|367.34|365.74|365.81|364.21|0
1648561750000|2022-03-29 13:49:10|366.16|364.56|365.46|363.86|366.16|364.56|365.46|363.86|0
1648561760000|2022-03-29 13:49:20|366.16|364.56|364.99|363.39|366.16|364.56|364.99|363.39|0
1648561770000|2022-03-29 13:49:30|364.64|363.04|364.52|362.92|364.76|363.16|364.52|362.92|0
1648561780000|2022-03-29 13:49:40|364.05|362.45|364.76|363.16|364.76|363.16|364.05|362.45|0
1648561790000|2022-03-29 13:49:50|364.4|362.8|364.52|362.92|364.76|363.16|364.4|362.8|0
1648561800000|2022-03-29 13:50:00|363.93|362.33|362.65|361.05|363.93|362.33|362.65|361.05|0
1648561810000|2022-03-29 13:50:10|361.71|360.11|364.52|362.92|364.52|362.92|361.25|359.65|0
1648561820000|2022-03-29 13:50:20|363.58|361.98|365.1|363.5|365.1|363.5|363.57|361.97|0
1648561830000|2022-03-29 13:50:30|365.33|363.73|364.86|363.26|365.33|363.73|364.86|363.26|0
1648561840000|2022-03-29 13:50:40|365.57|363.97|365.68|364.08|365.8|364.2|365.57|363.97|0
1648561850000|2022-03-29 13:50:50|365.22|363.62|364.75|363.15|365.45|363.85|364.39|362.79|0
1648561860000|2022-03-29 13:51:00|365.45|363.85|365.45|363.85|365.45|363.85|365.22|363.62|0
1648561870000|2022-03-29 13:51:10|365.92|364.32|366.39|364.79|366.39|364.79|365.92|364.32|0
1648561880000|2022-03-29 13:51:20|365.92|364.32|365.68|364.08|365.92|364.32|365.68|364.08|0
1648561890000|2022-03-29 13:51:30|365.92|364.32|365.45|363.85|366.15|364.55|365.45|363.85|0
1648561900000|2022-03-29 13:51:40|365.92|364.32|364.51|362.91|365.92|364.32|364.28|362.68|0
1648561910000|2022-03-29 13:51:50|364.04|362.44|364.28|362.68|364.28|362.68|363.34|361.74|0
1648561920000|2022-03-29 13:52:00|364.04|362.44|364.98|363.38|365.21|363.61|364.04|362.44|0
1648561930000|2022-03-29 13:52:10|364.28|362.68|363.58|361.98|364.28|362.68|363.58|361.98|0
1648561940000|2022-03-29 13:52:20|363.11|361.51|363.34|361.74|363.58|361.98|363.11|361.51|0
1648561950000|2022-03-29 13:52:30|362.88|361.28|362.17|360.57|362.88|361.28|362.17|360.57|0
1648561960000|2022-03-29 13:52:40|361.71|360.11|361.94|360.34|361.94|360.34|361.47|359.87|0
1648561970000|2022-03-29 13:52:50|362.05|360.45|362.52|360.92|362.52|360.92|362.05|360.45|0
1648561980000|2022-03-29 13:53:00|361.94|360.34|363.34|361.74|363.34|361.74|361.94|360.34|0
1648561990000|2022-03-29 13:53:10|362.75|361.15|361.47|359.87|362.75|361.15|361.47|359.87|0
1648562000000|2022-03-29 13:53:20|361.71|360.11|361.01|359.41|361.71|360.11|361.01|359.41|0
1648562010000|2022-03-29 13:53:30|360.77|359.17|361.47|359.87|361.47|359.87|360.77|359.17|0
1648562020000|2022-03-29 13:53:40|361.01|359.41|361.01|359.41|361.47|359.87|361.01|359.41|0
1648562030000|2022-03-29 13:53:50|362.41|360.81|361.94|360.34|362.41|360.81|361.94|360.34|0
1648562040000|2022-03-29 13:54:00|362.17|360.57|362.64|361.04|362.64|361.04|362.17|360.57|0
1648562050000|2022-03-29 13:54:10|362.41|360.81|361.71|360.11|362.41|360.81|361.01|359.41|0
1648562060000|2022-03-29 13:54:20|360.77|359.17|361.24|359.64|361.24|359.64|360.77|359.17|0
1648562070000|2022-03-29 13:54:30|360.77|359.17|361.24|359.64|361.24|359.64|360.77|359.17|0
1648562080000|2022-03-29 13:54:40|362.17|360.57|363.11|361.51|363.11|361.51|362.17|360.57|0
1648562090000|2022-03-29 13:54:50|362.87|361.27|362.64|361.04|362.87|361.27|362.17|360.57|0
1648562100000|2022-03-29 13:55:00|363.81|362.21|363.57|361.97|364.28|362.68|363.57|361.97|0
1648562110000|2022-03-29 13:55:10|364.28|362.68|362.41|360.81|364.28|362.68|362.41|360.81|0
1648562120000|2022-03-29 13:55:20|362.17|360.57|362.75|361.15|362.75|361.15|362.17|360.57|0
1648562130000|2022-03-29 13:55:30|362.87|361.27|363.81|362.21|363.81|362.21|362.87|361.27|0
1648562140000|2022-03-29 13:55:40|363.34|361.74|363.34|361.74|363.34|361.74|363.11|361.51|0
1648562150000|2022-03-29 13:55:50|362.99|361.39|363.11|361.51|363.81|362.21|362.99|361.39|0
1648562160000|2022-03-29 13:56:00|363.34|361.74|364.98|363.38|364.98|363.38|363.34|361.74|0
1648562170000|2022-03-29 13:56:10|364.51|362.91|364.51|362.91|364.51|362.91|363.81|362.21|0
1648562180000|2022-03-29 13:56:20|363.81|362.21|363.81|362.21|363.81|362.21|363.57|361.97|0
1648562190000|2022-03-29 13:56:30|364.04|362.44|364.28|362.68|364.51|362.91|364.04|362.44|0
1648562200000|2022-03-29 13:56:40|364.51|362.91|365.68|364.08|365.68|364.08|364.51|362.91|0
1648562210000|2022-03-29 13:56:50|365.91|364.31|364.51|362.91|365.91|364.31|364.51|362.91|0
1648562220000|2022-03-29 13:57:00|365.21|363.61|364.28|362.68|365.21|363.61|364.28|362.68|0
1648562230000|2022-03-29 13:57:10|364.98|363.38|364.51|362.91|364.98|363.38|364.28|362.68|0
1648562240000|2022-03-29 13:57:20|364.74|363.14|364.98|363.38|365.21|363.61|364.74|363.14|0
1648562250000|2022-03-29 13:57:30|365.21|363.61|364.98|363.38|365.45|363.85|364.98|363.38|0
1648562260000|2022-03-29 13:57:40|365.21|363.61|365.44|363.84|365.68|364.08|365.21|363.61|0
1648562270000|2022-03-29 13:57:50|365.68|364.08|365.44|363.84|365.68|364.08|365.32|363.72|0
1648562280000|2022-03-29 13:58:00|365.91|364.31|365.91|364.31|366.62|365.02|365.91|364.31|0
1648562290000|2022-03-29 13:58:10|366.15|364.55|366.85|365.25|366.85|365.25|366.15|364.55|0
1648562300000|2022-03-29 13:58:20|365.91|364.31|365.21|363.61|366.03|364.43|365.21|363.61|0
1648562310000|2022-03-29 13:58:30|365.44|363.84|366.03|364.43|366.03|364.43|365.44|363.84|0
1648562320000|2022-03-29 13:58:40|366.15|364.55|365.68|364.08|366.15|364.55|365.21|363.61|0
1648562330000|2022-03-29 13:58:50|366.15|364.55|365.91|364.31|366.62|365.02|365.91|364.31|0
1648562340000|2022-03-29 13:59:00|366.15|364.55|366.15|364.55|366.38|364.78|366.15|364.55|0
1648562350000|2022-03-29 13:59:10|366.38|364.78|366.38|364.78|366.85|365.25|366.38|364.78|0
1648562360000|2022-03-29 13:59:20|366.15|364.55|366.61|365.01|366.61|365.01|366.15|364.55|0
1648562370000|2022-03-29 13:59:30|366.38|364.78|366.26|364.66|366.61|365.01|366.26|364.66|0
1648562380000|2022-03-29 13:59:40|366.02|364.42|366.15|364.55|366.15|364.55|365.32|363.72|0
1648562390000|2022-03-29 13:59:50|366.38|364.78|365.79|364.19|366.38|364.78|365.79|364.19|0
1648562400000|2022-03-29 14:00:00|366.26|364.66|364.98|363.38|366.26|364.66|364.98|363.38|0
1648562410000|2022-03-29 14:00:10|365.21|363.61|367.08|365.48|367.08|365.48|365.21|363.61|0
1648562420000|2022-03-29 14:00:20|364.98|363.38|365.68|364.08|365.68|364.08|364.98|363.38|0
1648562430000|2022-03-29 14:00:30|364.97|363.37|364.97|363.37|365.21|363.61|364.27|362.67|0
1648562440000|2022-03-29 14:00:40|365.68|364.08|365.21|363.61|366.49|364.89|365.21|363.61|0
1648562450000|2022-03-29 14:00:50|364.74|363.14|365.21|363.61|365.21|363.61|364.27|362.67|0
1648562460000|2022-03-29 14:01:00|365.56|363.96|365.91|364.31|366.15|364.55|365.56|363.96|0
1648562470000|2022-03-29 14:01:10|366.02|364.42|365.68|364.08|366.02|364.42|364.97|363.37|0
1648562480000|2022-03-29 14:01:20|365.91|364.31|368.72|367.12|368.72|367.12|365.91|364.31|0
1648562490000|2022-03-29 14:01:30|368.96|367.36|369.43|367.83|369.43|367.83|368.96|367.36|0
1648562500000|2022-03-29 14:01:40|368.96|367.36|367.32|365.72|368.96|367.36|367.08|365.48|0
1648562510000|2022-03-29 14:01:50|367.08|365.48|365.68|364.08|367.08|365.48|365.68|364.08|0
1648562520000|2022-03-29 14:02:00|365.91|364.31|363.1|361.5|365.91|364.31|363.1|361.5|0
1648562530000|2022-03-29 14:02:10|362.87|361.27|364.51|362.91|364.74|363.14|362.87|361.27|0
1648562540000|2022-03-29 14:02:20|364.97|363.37|366.02|364.42|366.38|364.78|364.97|363.37|0
1648562550000|2022-03-29 14:02:30|365.68|364.08|366.14|364.54|366.61|365.01|365.68|364.08|0
1648562560000|2022-03-29 14:02:40|366.38|364.78|365.91|364.31|367.08|365.48|365.91|364.31|0
1648562570000|2022-03-29 14:02:50|365.44|363.84|367.08|365.48|367.08|365.48|365.44|363.84|0
1648562580000|2022-03-29 14:03:00|366.85|365.25|366.14|364.54|366.85|365.25|365.91|364.31|0
1648562590000|2022-03-29 14:03:10|365.68|364.08|365.91|364.31|366.14|364.54|365.68|364.08|0
1648562600000|2022-03-29 14:03:20|365.44|363.84|365.44|363.84|365.91|364.31|365.44|363.84|0
1648562610000|2022-03-29 14:03:30|366.14|364.54|365.68|364.08|366.14|364.54|365.68|364.08|0
1648562620000|2022-03-29 14:03:40|365.21|363.61|364.85|363.25|365.44|363.84|364.85|363.25|0
1648562630000|2022-03-29 14:03:50|364.5|362.9|364.5|362.9|364.97|363.37|364.5|362.9|0
1648562640000|2022-03-29 14:04:00|362.17|360.57|361.23|359.63|362.4|360.8|361.23|359.63|0
1648562650000|2022-03-29 14:04:10|360.3|358.7|361.7|360.1|361.7|360.1|360.06|358.46|0
1648562660000|2022-03-29 14:04:20|362.63|361.03|362.87|361.27|362.87|361.27|361.93|360.33|0
1648562670000|2022-03-29 14:04:30|362.17|360.57|361.7|360.1|362.75|361.15|361.7|360.1|0
1648562680000|2022-03-29 14:04:40|362.87|361.27|360.76|359.16|362.87|361.27|360.76|359.16|0
1648562690000|2022-03-29 14:04:50|360.53|358.93|360.53|358.93|360.53|358.93|360.53|358.93|0
1648562700000|2022-03-29 14:05:00|360.76|359.16|360.3|358.7|360.76|359.16|360.3|358.7|0
1648562710000|2022-03-29 14:05:10|360.76|359.16|360.53|358.93|360.76|359.16|359.94|358.34|0
1648562720000|2022-03-29 14:05:20|360.76|359.16|359.83|358.23|360.76|359.16|359.71|358.11|0
1648562730000|2022-03-29 14:05:30|360.3|358.7|361.93|360.33|361.93|360.33|360.3|358.7|0
1648562740000|2022-03-29 14:05:40|361|359.4|361.46|359.86|361.46|359.86|360.76|359.16|0
1648562750000|2022-03-29 14:05:50|360.53|358.93|362.63|361.03|362.63|361.03|360.53|358.93|0
1648562760000|2022-03-29 14:06:00|362.74|361.14|362.16|360.56|362.74|361.14|361.93|360.33|0
1648562770000|2022-03-29 14:06:10|361.23|359.63|361.23|359.63|361.93|360.33|361.23|359.63|0
1648562780000|2022-03-29 14:06:20|360.88|359.28|359.83|358.23|360.88|359.28|359.83|358.23|0
1648562790000|2022-03-29 14:06:30|359.6|358|359.6|358|360.3|358.7|359.6|358|0
1648562800000|2022-03-29 14:06:40|359.83|358.23|359.6|358|360.06|358.46|359.6|358|0
1648562810000|2022-03-29 14:06:50|359.13|357.53|357.96|356.36|359.13|357.53|357.96|356.36|0
1648562820000|2022-03-29 14:07:00|358.2|356.6|358.08|356.48|358.2|356.6|357.73|356.13|0
1648562830000|2022-03-29 14:07:10|358.66|357.06|358.08|356.48|358.66|357.06|357.73|356.13|0
1648562840000|2022-03-29 14:07:20|356.8|355.2|357.03|355.43|357.5|355.9|356.8|355.2|0
1648562850000|2022-03-29 14:07:30|357.5|355.9|356.8|355.2|357.5|355.9|356.8|355.2|0
1648562860000|2022-03-29 14:07:40|357.5|355.9|357.26|355.66|357.5|355.9|357.26|355.66|0
1648562870000|2022-03-29 14:07:50|356.91|355.31|357.03|355.43|357.03|355.43|356.68|355.08|0
1648562880000|2022-03-29 14:08:00|357.26|355.66|355.63|354.03|357.26|355.66|355.63|354.03|0
1648562890000|2022-03-29 14:08:10|355.87|354.27|354.94|353.34|355.87|354.27|354.94|353.34|0
1648562900000|2022-03-29 14:08:20|354.24|352.64|355.4|353.8|355.4|353.8|354.24|352.64|0
1648562910000|2022-03-29 14:08:30|355.63|354.03|356.1|354.5|356.1|354.5|355.4|353.8|0
1648562920000|2022-03-29 14:08:40|356.33|354.73|355.4|353.8|356.33|354.73|355.4|353.8|0
1648562930000|2022-03-29 14:08:50|354.47|352.87|354.93|353.33|354.93|353.33|354.24|352.64|0
1648562940000|2022-03-29 14:09:00|355.17|353.57|356.1|354.5|356.1|354.5|355.17|353.57|0
1648562950000|2022-03-29 14:09:10|355.87|354.27|356.1|354.5|356.56|354.96|355.87|354.27|0
1648562960000|2022-03-29 14:09:20|356.56|354.96|356.56|354.96|356.56|354.96|356.21|354.61|0
1648562970000|2022-03-29 14:09:30|357.03|355.43|357.5|355.9|357.5|355.9|357.03|355.43|0
1648562980000|2022-03-29 14:09:40|357.26|355.66|357.14|355.54|357.5|355.9|357.03|355.43|0
1648562990000|2022-03-29 14:09:50|356.56|354.96|356.1|354.5|356.56|354.96|356.1|354.5|0
1648563000000|2022-03-29 14:10:00|356.56|354.96|358.43|356.83|358.43|356.83|356.56|354.96|0
1648563010000|2022-03-29 14:10:10|357.73|356.13|357.96|356.36|357.96|356.36|357.26|355.66|0
1648563020000|2022-03-29 14:10:20|358.31|356.71|358.19|356.59|358.66|357.06|358.19|356.59|0
1648563030000|2022-03-29 14:10:30|357.96|356.36|358.66|357.06|358.66|357.06|357.96|356.36|0
1648563040000|2022-03-29 14:10:40|359.13|357.53|357.73|356.13|359.13|357.53|357.73|356.13|0
1648563050000|2022-03-29 14:10:50|358.07|356.47|357.96|356.36|358.43|356.83|357.96|356.36|0
1648563060000|2022-03-29 14:11:00|358.66|357.06|358.89|357.29|358.89|357.29|357.96|356.36|0
1648563070000|2022-03-29 14:11:10|358.19|356.59|358.89|357.29|358.89|357.29|358.19|356.59|0
1648563080000|2022-03-29 14:11:20|358.31|356.71|357.96|356.36|358.31|356.71|357.96|356.36|0
1648563090000|2022-03-29 14:11:30|357.73|356.13|357.73|356.13|357.96|356.36|357.73|356.13|0
1648563100000|2022-03-29 14:11:40|357.61|356.01|357.73|356.13|358.19|356.59|357.61|356.01|0
1648563110000|2022-03-29 14:11:50|357.37|355.77|355.86|354.26|357.37|355.77|355.86|354.26|0
1648563120000|2022-03-29 14:12:00|354.47|352.87|353.3|351.7|354.47|352.87|353.3|351.7|0
1648563130000|2022-03-29 14:12:10|353.07|351.47|352.61|351.01|353.07|351.47|351.91|350.31|0
1648563140000|2022-03-29 14:12:20|353.07|351.47|353.07|351.47|353.54|351.94|353.07|351.47|0
1648563150000|2022-03-29 14:12:30|353.3|351.7|354.23|352.63|354.23|352.63|353.3|351.7|0
1648563160000|2022-03-29 14:12:40|354.47|352.87|354|352.4|354.7|353.1|354|352.4|0
1648563170000|2022-03-29 14:12:50|353.65|352.05|353.77|352.17|353.77|352.17|353.54|351.94|0
1648563180000|2022-03-29 14:13:00|353.3|351.7|352.84|351.24|353.54|351.94|352.84|351.24|0
1648563190000|2022-03-29 14:13:10|352.14|350.54|351.45|349.85|352.14|350.54|351.45|349.85|0
1648563200000|2022-03-29 14:13:20|351.91|350.31|352.61|351.01|352.84|351.24|351.45|349.85|0
1648563210000|2022-03-29 14:13:30|352.84|351.24|352.84|351.24|352.84|351.24|352.61|351.01|0
1648563220000|2022-03-29 14:13:40|352.61|351.01|353.41|351.81|353.41|351.81|352.61|351.01|0
1648563230000|2022-03-29 14:13:50|353.07|351.47|352.14|350.54|353.07|351.47|352.14|350.54|0
1648563240000|2022-03-29 14:14:00|352.37|350.77|349.82|348.22|352.37|350.77|349.82|348.22|0
1648563250000|2022-03-29 14:14:10|349.59|347.99|347.73|346.13|349.59|347.99|347.73|346.13|0
1648563260000|2022-03-29 14:14:20|347.5|345.9|347.73|346.13|347.73|346.13|346.81|345.21|0
1648563270000|2022-03-29 14:14:30|347.61|346.01|348.43|346.83|348.66|347.06|347.61|346.01|0
1648563280000|2022-03-29 14:14:40|348.2|346.6|348.89|347.29|348.89|347.29|348.2|346.6|0
1648563290000|2022-03-29 14:14:50|349.12|347.52|349.59|347.99|349.82|348.22|349.12|347.52|0
1648563300000|2022-03-29 14:15:00|349.82|348.22|348.89|347.29|349.82|348.22|348.43|346.83|0
1648563310000|2022-03-29 14:15:10|349.59|347.99|349.12|347.52|349.82|348.22|349.12|347.52|0
1648563320000|2022-03-29 14:15:20|349.82|348.22|349.12|347.52|350.05|348.45|349.12|347.52|0
1648563330000|2022-03-29 14:15:30|349.82|348.22|350.75|349.15|350.75|349.15|349.82|348.22|0
1648563340000|2022-03-29 14:15:40|350.98|349.38|351.21|349.61|351.21|349.61|350.98|349.38|0
1648563350000|2022-03-29 14:15:50|350.75|349.15|350.05|348.45|350.75|349.15|350.05|348.45|0
1648563360000|2022-03-29 14:16:00|350.28|348.68|350.28|348.68|350.52|348.92|350.28|348.68|0
1648563370000|2022-03-29 14:16:10|350.05|348.45|349.59|347.99|350.05|348.45|349.59|347.99|0
1648563380000|2022-03-29 14:16:20|349.82|348.22|349.36|347.76|349.82|348.22|349.36|347.76|0
1648563390000|2022-03-29 14:16:30|349.59|347.99|349.82|348.22|349.82|348.22|349.59|347.99|0
1648563400000|2022-03-29 14:16:40|349.59|347.99|350.28|348.68|350.28|348.68|349.59|347.99|0
1648563410000|2022-03-29 14:16:50|351.21|349.61|350.51|348.91|351.21|349.61|350.51|348.91|0
1648563420000|2022-03-29 14:17:00|350.75|349.15|351.67|350.07|351.67|350.07|350.75|349.15|0
1648563430000|2022-03-29 14:17:10|352.14|350.54|352.37|350.77|352.37|350.77|351.91|350.31|0
1648563440000|2022-03-29 14:17:20|352.6|351|352.14|350.54|352.6|351|352.14|350.54|0
1648563450000|2022-03-29 14:17:30|352.02|350.42|353.3|351.7|354.23|352.63|352.02|350.42|0
1648563460000|2022-03-29 14:17:40|353.53|351.93|353.53|351.93|353.53|351.93|353.07|351.47|0
1648563470000|2022-03-29 14:17:50|353.36|351.76|354.03|352.43|354.03|352.43|353.13|351.53|0
1648563480000|2022-03-29 14:18:00|354.73|353.13|353.07|351.47|354.73|353.13|353.07|351.47|0
1648563490000|2022-03-29 14:18:10|352.84|351.24|353.31|351.71|353.31|351.71|352.84|351.24|0
1648563500000|2022-03-29 14:18:20|353.07|351.47|352.38|350.78|353.07|351.47|352.38|350.78|0
1648563510000|2022-03-29 14:18:30|352.15|350.55|351.68|350.08|352.15|350.55|351.68|350.08|0
1648563520000|2022-03-29 14:18:40|352.38|350.78|351.91|350.31|352.38|350.78|351.91|350.31|0
1648563530000|2022-03-29 14:18:50|352.15|350.55|351.45|349.85|352.15|350.55|351.45|349.85|0
1648563540000|2022-03-29 14:19:00|351.22|349.62|349.83|348.23|351.22|349.62|349.6|348|0
1648563550000|2022-03-29 14:19:10|349.36|347.76|349.6|348|349.83|348.23|349.36|347.76|0
1648563560000|2022-03-29 14:19:20|350.06|348.46|351.22|349.62|351.22|349.62|350.06|348.46|0
1648563570000|2022-03-29 14:19:30|350.75|349.15|351.45|349.85|351.45|349.85|350.75|349.15|0
1648563580000|2022-03-29 14:19:40|350.99|349.39|351.33|349.73|351.45|349.85|350.99|349.39|0
1648563590000|2022-03-29 14:19:50|351.22|349.62|350.75|349.15|351.22|349.62|350.52|348.92|0
1648563600000|2022-03-29 14:20:00|350.06|348.46|350.29|348.69|351.22|349.62|350.06|348.46|0
1648563610000|2022-03-29 14:20:10|351.22|349.62|351.91|350.31|351.91|350.31|350.99|349.39|0
1648563620000|2022-03-29 14:20:20|351.22|349.62|349.83|348.23|351.22|349.62|349.83|348.23|0
1648563630000|2022-03-29 14:20:30|349.36|347.76|349.13|347.53|349.6|348|349.13|347.53|0
1648563640000|2022-03-29 14:20:40|349.36|347.76|349.36|347.76|349.36|347.76|349.13|347.53|0
1648563650000|2022-03-29 14:20:50|350.06|348.46|349.13|347.53|350.06|348.46|349.13|347.53|0
1648563660000|2022-03-29 14:21:00|348.9|347.3|349.36|347.76|349.36|347.76|348.67|347.07|0
1648563670000|2022-03-29 14:21:10|349.13|347.53|349.59|347.99|350.06|348.46|349.13|347.53|0
1648563680000|2022-03-29 14:21:20|350.06|348.46|349.83|348.23|350.06|348.46|349.83|348.23|0
1648563690000|2022-03-29 14:21:30|350.52|348.92|349.83|348.23|350.52|348.92|349.71|348.11|0
1648563700000|2022-03-29 14:21:40|350.06|348.46|350.52|348.92|350.52|348.92|349.83|348.23|0
1648563710000|2022-03-29 14:21:50|351.22|349.62|351.91|350.31|352.02|350.42|351.22|349.62|0
1648563720000|2022-03-29 14:22:00|351.45|349.85|350.98|349.38|351.45|349.85|350.29|348.69|0
1648563730000|2022-03-29 14:22:10|351.22|349.62|352.61|351.01|352.61|351.01|351.22|349.62|0
1648563740000|2022-03-29 14:22:20|352.84|351.24|353.07|351.47|353.07|351.47|352.61|351.01|0
1648563750000|2022-03-29 14:22:30|352.61|351.01|353.3|351.7|353.3|351.7|352.61|351.01|0
1648563760000|2022-03-29 14:22:40|353.07|351.47|353.3|351.7|353.41|351.81|353.07|351.47|0
1648563770000|2022-03-29 14:22:50|353.77|352.17|353.53|351.93|353.77|352.17|353.53|351.93|0
1648563780000|2022-03-29 14:23:00|354|352.4|353.77|352.17|354|352.4|353.77|352.17|0
1648563790000|2022-03-29 14:23:10|353.41|351.81|352.14|350.54|353.41|351.81|352.14|350.54|0
1648563800000|2022-03-29 14:23:20|350.29|348.69|350.98|349.38|350.98|349.38|349.82|348.22|0
1648563810000|2022-03-29 14:23:30|351.33|349.73|351.21|349.61|351.33|349.73|350.52|348.92|0
1648563820000|2022-03-29 14:23:40|350.75|349.15|349.13|347.53|350.75|349.15|349.13|347.53|0
1648563830000|2022-03-29 14:23:50|349.82|348.22|350.06|348.46|350.52|348.92|349.82|348.22|0
1648563840000|2022-03-29 14:24:00|350.52|348.92|352.61|351.01|352.61|351.01|350.52|348.92|0
1648563850000|2022-03-29 14:24:10|351.45|349.85|352.72|351.12|352.72|351.12|351.45|349.85|0
1648563860000|2022-03-29 14:24:20|352.84|351.24|352.6|351|352.84|351.24|352.37|350.77|0
1648563870000|2022-03-29 14:24:30|353.07|351.47|353.07|351.47|353.18|351.58|352.95|351.35|0
1648563880000|2022-03-29 14:24:40|353.41|351.81|353.3|351.7|353.76|352.16|353.3|351.7|0
1648563890000|2022-03-29 14:24:50|353.53|351.93|352.14|350.54|353.53|351.93|352.14|350.54|0
1648563900000|2022-03-29 14:25:00|352.37|350.77|352.25|350.65|352.37|350.77|351.44|349.84|0
1648563910000|2022-03-29 14:25:10|352.6|351|352.14|350.54|353.07|351.47|351.68|350.08|0
1648563920000|2022-03-29 14:25:20|352.02|350.42|352.37|350.77|352.84|351.24|352.02|350.42|0
1648563930000|2022-03-29 14:25:30|350.98|349.38|351.44|349.84|351.44|349.84|350.98|349.38|0
1648563940000|2022-03-29 14:25:40|351.91|350.31|351.68|350.08|351.91|350.31|351.44|349.84|0
1648563950000|2022-03-29 14:25:50|351.44|349.84|350.05|348.45|351.44|349.84|350.05|348.45|0
1648563960000|2022-03-29 14:26:00|350.86|349.26|351.21|349.61|351.21|349.61|350.75|349.15|0
1648563970000|2022-03-29 14:26:10|351.91|350.31|351.21|349.61|351.91|350.31|350.98|349.38|0
1648563980000|2022-03-29 14:26:20|351.32|349.72|351.21|349.61|351.32|349.72|351.21|349.61|0
1648563990000|2022-03-29 14:26:30|350.98|349.38|351.44|349.84|351.44|349.84|350.98|349.38|0
1648564000000|2022-03-29 14:26:40|352.6|351|352.37|350.77|352.84|351.24|352.37|350.77|0
1648564010000|2022-03-29 14:26:50|351.44|349.84|351.21|349.61|351.44|349.84|350.75|349.15|0
1648564020000|2022-03-29 14:27:00|351.91|350.31|353.07|351.47|353.07|351.47|351.91|350.31|0
1648564030000|2022-03-29 14:27:10|353.76|352.16|353.76|352.16|354|352.4|353.76|352.16|0
1648564040000|2022-03-29 14:27:20|354.46|352.86|354.46|352.86|354.69|353.09|354.46|352.86|0
1648564050000|2022-03-29 14:27:30|355.16|353.56|355.62|354.02|355.62|354.02|355.16|353.56|0
1648564060000|2022-03-29 14:27:40|355.85|354.25|355.62|354.02|355.85|354.25|355.39|353.79|0
1648564070000|2022-03-29 14:27:50|355.73|354.13|356.32|354.72|356.32|354.72|355.62|354.02|0
1648564080000|2022-03-29 14:28:00|357.25|355.65|357.02|355.42|357.25|355.65|356.78|355.18|0
1648564090000|2022-03-29 14:28:10|357.48|355.88|358.18|356.58|358.18|356.58|357.48|355.88|0
1648564100000|2022-03-29 14:28:20|357.95|356.35|357.82|356.22|357.95|356.35|357.71|356.11|0
1648564110000|2022-03-29 14:28:30|358.18|356.58|358.18|356.58|358.41|356.81|358.18|356.58|0
1648564120000|2022-03-29 14:28:40|357.48|355.88|357.95|356.35|357.95|356.35|357.48|355.88|0
1648564130000|2022-03-29 14:28:50|358.64|357.04|359.11|357.51|359.11|357.51|358.64|357.04|0
1648564140000|2022-03-29 14:29:00|359.34|357.74|359.34|357.74|359.58|357.98|359.34|357.74|0
1648564150000|2022-03-29 14:29:10|358.64|357.04|359.34|357.74|359.34|357.74|358.64|357.04|0
1648564160000|2022-03-29 14:29:20|358.88|357.28|359.34|357.74|359.34|357.74|358.88|357.28|0
1648564170000|2022-03-29 14:29:30|359.11|357.51|359.81|358.21|359.81|358.21|359.11|357.51|0
1648564180000|2022-03-29 14:29:40|360.04|358.44|359.81|358.21|360.51|358.91|359.81|358.21|0
1648564190000|2022-03-29 14:29:50|360.04|358.44|360.27|358.67|360.27|358.67|360.04|358.44|0
1648564200000|2022-03-29 14:30:00|360.74|359.14|360.51|358.91|360.97|359.37|360.51|358.91|0
1648564210000|2022-03-29 14:30:10|359.81|358.21|358.88|357.28|359.81|358.21|358.88|357.28|0
1648564220000|2022-03-29 14:30:20|359.34|357.74|360.51|358.91|360.51|358.91|359.34|357.74|0
1648564230000|2022-03-29 14:30:30|360.74|359.14|359.81|358.21|360.74|359.14|359.81|358.21|0
1648564240000|2022-03-29 14:30:40|359.57|357.97|359.57|357.97|359.81|358.21|359.57|357.97|0
1648564250000|2022-03-29 14:30:50|359.34|357.74|360.51|358.91|360.51|358.91|359.34|357.74|0
1648564260000|2022-03-29 14:31:00|360.85|359.25|360.27|358.67|360.85|359.25|360.27|358.67|0
1648564270000|2022-03-29 14:31:10|359.81|358.21|360.51|358.91|360.51|358.91|359.81|358.21|0
1648564280000|2022-03-29 14:31:20|360.04|358.44|360.27|358.67|360.27|358.67|360.04|358.44|0
1648564290000|2022-03-29 14:31:30|360.62|359.02|360.62|359.02|360.74|359.14|360.15|358.55|0
1648564300000|2022-03-29 14:31:40|359.92|358.32|360.27|358.67|360.27|358.67|359.81|358.21|0
1648564310000|2022-03-29 14:31:50|359.81|358.21|360.51|358.91|360.74|359.14|359.81|358.21|0
1648564320000|2022-03-29 14:32:00|360.85|359.25|361.21|359.61|361.21|359.61|360.38|358.78|0
1648564330000|2022-03-29 14:32:10|361.2|359.6|362.14|360.54|362.14|360.54|361.2|359.6|0
1648564340000|2022-03-29 14:32:20|363.31|361.71|363.07|361.47|363.31|361.71|363.07|361.47|0
1648564350000|2022-03-29 14:32:30|362.6|361|362.6|361|363.07|361.47|362.6|361|0
1648564360000|2022-03-29 14:32:40|362.84|361.24|361.9|360.3|362.84|361.24|361.9|360.3|0
1648564370000|2022-03-29 14:32:50|360.51|358.91|361.44|359.84|361.44|359.84|360.51|358.91|0
1648564380000|2022-03-29 14:33:00|360.74|359.14|359.57|357.97|360.74|359.14|359.57|357.97|0
1648564390000|2022-03-29 14:33:10|358.18|356.58|358.18|356.58|358.41|356.81|358.18|356.58|0
1648564400000|2022-03-29 14:33:20|357.01|355.41|358.41|356.81|358.41|356.81|356.78|355.18|0
1648564410000|2022-03-29 14:33:30|358.87|357.27|359.11|357.51|359.11|357.51|358.87|357.27|0
1648564420000|2022-03-29 14:33:40|358.87|357.27|357.94|356.34|358.87|357.27|357.71|356.11|0
1648564430000|2022-03-29 14:33:50|358.64|357.04|358.87|357.27|358.87|357.27|358.64|357.04|0
1648564440000|2022-03-29 14:34:00|359.11|357.51|358.87|357.27|359.34|357.74|358.64|357.04|0
1648564450000|2022-03-29 14:34:10|358.52|356.92|359.11|357.51|359.11|357.51|358.52|356.92|0
1648564460000|2022-03-29 14:34:20|358.64|357.04|359.11|357.51|359.11|357.51|358.64|357.04|0
1648564470000|2022-03-29 14:34:30|359.34|357.74|360.27|358.67|360.27|358.67|359.34|357.74|0
1648564480000|2022-03-29 14:34:40|360.04|358.44|359.8|358.2|360.04|358.44|359.8|358.2|0
1648564490000|2022-03-29 14:34:50|360.5|358.9|360.04|358.44|360.5|358.9|360.04|358.44|0
1648564500000|2022-03-29 14:35:00|359.8|358.2|360.27|358.67|360.27|358.67|359.8|358.2|0
1648564510000|2022-03-29 14:35:10|360.5|358.9|360.74|359.14|361.44|359.84|360.5|358.9|0
1648564520000|2022-03-29 14:35:20|360.04|358.44|360.74|359.14|360.74|359.14|360.04|358.44|0
1648564530000|2022-03-29 14:35:30|359.11|357.51|359.34|357.74|359.57|357.97|358.87|357.27|0
1648564540000|2022-03-29 14:35:40|359.57|357.97|358.87|357.27|359.57|357.97|358.64|357.04|0
1648564550000|2022-03-29 14:35:50|359.1|357.5|358.17|356.57|359.1|357.5|358.17|356.57|0
1648564560000|2022-03-29 14:36:00|356.78|355.18|355.85|354.25|356.78|355.18|355.85|354.25|0
1648564570000|2022-03-29 14:36:10|355.73|354.13|356.08|354.48|356.19|354.59|355.73|354.13|0
1648564580000|2022-03-29 14:36:20|355.96|354.36|356.78|355.18|356.89|355.29|355.96|354.36|0
1648564590000|2022-03-29 14:36:30|357.01|355.41|356.08|354.48|357.01|355.41|356.08|354.48|0
1648564600000|2022-03-29 14:36:40|355.73|354.13|355.38|353.78|355.73|354.13|355.15|353.55|0
1648564610000|2022-03-29 14:36:50|355.15|353.55|356.54|354.94|356.78|355.18|355.15|353.55|0
1648564620000|2022-03-29 14:37:00|356.31|354.71|356.54|354.94|357.01|355.41|356.31|354.71|0
1648564630000|2022-03-29 14:37:10|356.78|355.18|357.24|355.64|357.71|356.11|356.78|355.18|0
1648564640000|2022-03-29 14:37:20|356.31|354.71|356.78|355.18|356.78|355.18|356.31|354.71|0
1648564650000|2022-03-29 14:37:30|357.24|355.64|357.01|355.41|357.47|355.87|357.01|355.41|0
1648564660000|2022-03-29 14:37:40|356.31|354.71|356.31|354.71|356.31|354.71|355.15|353.55|0
1648564670000|2022-03-29 14:37:50|356.08|354.48|355.38|353.78|356.31|354.71|355.38|353.78|0
1648564680000|2022-03-29 14:38:00|355.61|354.01|355.85|354.25|356.31|354.71|355.61|354.01|0
1648564690000|2022-03-29 14:38:10|356.08|354.48|355.49|353.89|356.08|354.48|355.49|353.89|0
1648564700000|2022-03-29 14:38:20|354.68|353.08|353.63|352.03|354.68|353.08|353.52|351.92|0
1648564710000|2022-03-29 14:38:30|353.29|351.69|353.52|351.92|353.52|351.92|353.29|351.69|0
1648564720000|2022-03-29 14:38:40|354.68|353.08|355.15|353.55|355.15|353.55|354.68|353.08|0
1648564730000|2022-03-29 14:38:50|355.03|353.43|354.1|352.5|355.03|353.43|353.87|352.27|0
1648564740000|2022-03-29 14:39:00|354.68|353.08|354.92|353.32|355.15|353.55|354.68|353.08|0
1648564750000|2022-03-29 14:39:10|355.15|353.55|353.52|351.92|355.15|353.55|353.52|351.92|0
1648564760000|2022-03-29 14:39:20|354.79|353.19|354.45|352.85|354.92|353.32|354.45|352.85|0
1648564770000|2022-03-29 14:39:30|352.94|351.34|353.52|351.92|353.52|351.92|352.94|351.34|0
1648564780000|2022-03-29 14:39:40|353.75|352.15|353.75|352.15|353.75|352.15|353.52|351.92|0
1648564790000|2022-03-29 14:39:50|354.68|353.08|355.49|353.89|355.61|354.01|354.68|353.08|0
1648564800000|2022-03-29 14:40:00|355.61|354.01|356.77|355.17|357.01|355.41|355.61|354.01|0
1648564810000|2022-03-29 14:40:10|357.01|355.41|357.24|355.64|357.24|355.64|357.01|355.41|0
1648564820000|2022-03-29 14:40:20|357.47|355.87|357.24|355.64|357.47|355.87|357.01|355.41|0
1648564830000|2022-03-29 14:40:30|357.58|355.98|357.94|356.34|357.94|356.34|357.58|355.98|0
1648564840000|2022-03-29 14:40:40|358.17|356.57|357.94|356.34|358.17|356.57|357.94|356.34|0
1648564850000|2022-03-29 14:40:50|357.7|356.1|358.17|356.57|358.17|356.57|357.7|356.1|0
1648564860000|2022-03-29 14:41:00|357.94|356.34|357.47|355.87|357.94|356.34|357.01|355.41|0
1648564870000|2022-03-29 14:41:10|357.7|356.1|357.01|355.41|357.7|356.1|356.54|354.94|0
1648564880000|2022-03-29 14:41:20|356.88|355.28|357.7|356.1|357.7|356.1|356.88|355.28|0
1648564890000|2022-03-29 14:41:30|358.17|356.57|358.4|356.8|358.87|357.27|358.17|356.57|0
1648564900000|2022-03-29 14:41:40|359.1|357.5|359.33|357.73|359.45|357.85|359.1|357.5|0
1648564910000|2022-03-29 14:41:50|355.15|353.55|354.91|353.31|355.15|353.55|353.29|351.69|0
1648564920000|2022-03-29 14:42:00|354.22|352.62|350.97|349.37|354.22|352.62|350.97|349.37|0
1648564930000|2022-03-29 14:42:10|352.82|351.22|352.59|350.99|352.82|351.22|352.59|350.99|0
1648564940000|2022-03-29 14:42:20|353.52|351.92|354.79|353.19|354.79|353.19|353.52|351.92|0
1648564950000|2022-03-29 14:42:30|355.15|353.55|354.45|352.85|355.38|353.78|354.45|352.85|0
1648564960000|2022-03-29 14:42:40|355.61|354.01|356.07|354.47|356.07|354.47|355.61|354.01|0
1648564970000|2022-03-29 14:42:50|356.31|354.71|355.14|353.54|356.31|354.71|355.14|353.54|0
1648564980000|2022-03-29 14:43:00|354.91|353.31|355.38|353.78|356.07|354.47|354.91|353.31|0
1648564990000|2022-03-29 14:43:10|355.14|353.54|356.31|354.71|356.31|354.71|355.14|353.54|0
1648565000000|2022-03-29 14:43:20|355.84|354.24|355.61|354.01|355.84|354.24|355.61|354.01|0
1648565010000|2022-03-29 14:43:30|355.38|353.78|354.68|353.08|355.38|353.78|354.45|352.85|0
1648565020000|2022-03-29 14:43:40|355.84|354.24|355.38|353.78|355.84|354.24|355.38|353.78|0
1648565030000|2022-03-29 14:43:50|355.26|353.66|355.38|353.78|355.61|354.01|355.26|353.66|0
1648565040000|2022-03-29 14:44:00|356.07|354.47|355.14|353.54|356.07|354.47|354.68|353.08|0
1648565050000|2022-03-29 14:44:10|354.56|352.96|355.84|354.24|355.84|354.24|354.56|352.96|0
1648565060000|2022-03-29 14:44:20|356.19|354.59|355.84|354.24|356.19|354.59|355.61|354.01|0
1648565070000|2022-03-29 14:44:30|355.61|354.01|355.84|354.24|355.84|354.24|355.38|353.78|0
1648565080000|2022-03-29 14:44:40|355.72|354.12|356.18|354.58|356.18|354.58|355.72|354.12|0
1648565090000|2022-03-29 14:44:50|356.07|354.47|356.77|355.17|356.77|355.17|355.84|354.24|0
1648565100000|2022-03-29 14:45:00|358.4|356.8|358.63|357.03|358.63|357.03|358.17|356.57|0
1648565110000|2022-03-29 14:45:10|359.1|357.5|358.4|356.8|359.1|357.5|358.4|356.8|0
1648565120000|2022-03-29 14:45:20|358.63|357.03|360.59|358.99|360.73|359.13|358.63|357.03|0
1648565130000|2022-03-29 14:45:30|360.71|359.11|360.59|358.99|360.71|359.11|360.25|358.65|0
1648565140000|2022-03-29 14:45:40|360.71|359.11|360.95|359.35|361.19|359.59|360.47|358.87|0
1648565150000|2022-03-29 14:45:50|360.72|359.12|359.79|358.19|360.95|359.35|359.79|358.19|0
1648565160000|2022-03-29 14:46:00|359.55|357.95|359.09|357.49|359.55|357.95|359.09|357.49|0
1648565170000|2022-03-29 14:46:10|358.01|356.41|357.07|355.47|358.12|356.52|357.07|355.47|0
1648565180000|2022-03-29 14:46:20|356.83|355.23|356.83|355.23|356.83|355.23|356.83|355.23|0
1648565190000|2022-03-29 14:46:30|356.6|355|356.6|355|357.3|355.7|356.6|355|0
1648565200000|2022-03-29 14:46:40|357.07|355.47|357.42|355.82|357.42|355.82|357.07|355.47|0
1648565210000|2022-03-29 14:46:50|357.54|355.94|356.6|355|357.54|355.94|356.6|355|0
1648565220000|2022-03-29 14:47:00|356.37|354.77|356.13|354.53|356.37|354.77|355.9|354.3|0
1648565230000|2022-03-29 14:47:10|356.37|354.77|356.13|354.53|356.37|354.77|356.13|354.53|0
1648565240000|2022-03-29 14:47:20|355.66|354.06|357.18|355.58|357.18|355.58|355.66|354.06|0
1648565250000|2022-03-29 14:47:30|357.07|355.47|356.6|355|357.07|355.47|356.6|355|0
1648565260000|2022-03-29 14:47:40|355.9|354.3|355.9|354.3|356.13|354.53|355.9|354.3|0
1648565270000|2022-03-29 14:47:50|355.66|354.06|356.6|355|356.6|355|355.66|354.06|0
1648565280000|2022-03-29 14:48:00|357.3|355.7|356.83|355.23|357.3|355.7|356.6|355|0
1648565290000|2022-03-29 14:48:10|357.54|355.94|359.41|357.81|359.41|357.81|357.54|355.94|0
1648565300000|2022-03-29 14:48:20|358.94|357.34|359.18|357.58|359.18|357.58|358.71|357.11|0
1648565310000|2022-03-29 14:48:30|358.94|357.34|358.12|356.52|358.94|357.34|358.12|356.52|0
1648565320000|2022-03-29 14:48:40|358.47|356.87|358.47|356.87|358.47|356.87|358.01|356.41|0
1648565330000|2022-03-29 14:48:50|358.94|357.34|357.3|355.7|358.94|357.34|357.3|355.7|0
1648565340000|2022-03-29 14:49:00|358.01|356.41|354.72|353.12|358.47|356.87|354.49|352.89|0
1648565350000|2022-03-29 14:49:10|354.02|352.42|355.19|353.59|356.36|354.76|354.02|352.42|0
1648565360000|2022-03-29 14:49:20|355.9|354.3|356.6|355|357.07|355.47|355.9|354.3|0
1648565370000|2022-03-29 14:49:30|356.83|355.23|356.36|354.76|356.83|355.23|356.36|354.76|0
1648565380000|2022-03-29 14:49:40|356.13|354.53|357.54|355.94|357.54|355.94|356.13|354.53|0
1648565390000|2022-03-29 14:49:50|357.77|356.17|358|356.4|358.47|356.87|357.77|356.17|0
1648565400000|2022-03-29 14:50:00|358.47|356.87|359.76|358.16|360.12|358.52|358.47|356.87|0
1648565410000|2022-03-29 14:50:10|360.12|358.52|359.88|358.28|360.35|358.75|359.88|358.28|0
1648565420000|2022-03-29 14:50:20|359.41|357.81|360.35|358.75|360.35|358.75|359.41|357.81|0
1648565430000|2022-03-29 14:50:30|360.12|358.52|360.59|358.99|360.59|358.99|360.12|358.52|0
1648565440000|2022-03-29 14:50:40|360.12|358.52|360.82|359.22|360.82|359.22|360.12|358.52|0
1648565450000|2022-03-29 14:50:50|361.06|359.46|361.53|359.93|361.53|359.93|361.06|359.46|0
1648565460000|2022-03-29 14:51:00|361.76|360.16|361.53|359.93|361.76|360.16|361.53|359.93|0
1648565470000|2022-03-29 14:51:10|361.29|359.69|361.29|359.69|361.29|359.69|361.06|359.46|0
1648565480000|2022-03-29 14:51:20|361.06|359.46|361.76|360.16|361.76|360.16|361.06|359.46|0
1648565490000|2022-03-29 14:51:30|362|360.4|362.23|360.63|362.23|360.63|361.76|360.16|0
1648565500000|2022-03-29 14:51:40|362|360.4|361.76|360.16|362.47|360.87|361.76|360.16|0
1648565510000|2022-03-29 14:51:50|362|360.4|361.29|359.69|362.23|360.63|361.29|359.69|0
1648565520000|2022-03-29 14:52:00|361.06|359.46|361.05|359.45|361.06|359.46|360.35|358.75|0
1648565530000|2022-03-29 14:52:10|361.76|360.16|360.59|358.99|361.76|360.16|360.59|358.99|0
1648565540000|2022-03-29 14:52:20|361.39|359.79|360.92|359.32|361.39|359.79|360.92|359.32|0
1648565550000|2022-03-29 14:52:30|360.45|358.85|361.26|359.66|361.26|359.66|360.45|358.85|0
1648565560000|2022-03-29 14:52:40|361.15|359.55|360.68|359.08|361.15|359.55|360.68|359.08|0
1648565570000|2022-03-29 14:52:50|360.21|358.61|359.98|358.38|360.21|358.61|359.51|357.91|0
1648565580000|2022-03-29 14:53:00|360.21|358.61|359.04|357.44|360.21|358.61|358.8|357.2|0
1648565590000|2022-03-29 14:53:10|360.21|358.61|360.32|358.72|360.45|358.85|360.21|358.61|0
1648565600000|2022-03-29 14:53:20|360.92|359.32|361.39|359.79|361.39|359.79|360.92|359.32|0
1648565610000|2022-03-29 14:53:30|361.62|360.02|361.86|360.26|362.09|360.49|361.62|360.02|0
1648565620000|2022-03-29 14:53:40|362.09|360.49|361.15|359.55|362.09|360.49|361.15|359.55|0
1648565630000|2022-03-29 14:53:50|361.5|359.9|361.62|360.02|361.62|360.02|361.39|359.79|0
1648565640000|2022-03-29 14:54:00|360.92|359.32|360.68|359.08|361.15|359.55|360.68|359.08|0
1648565650000|2022-03-29 14:54:10|360.45|358.85|360.21|358.61|360.45|358.85|360.21|358.61|0
1648565660000|2022-03-29 14:54:20|359.98|358.38|361.15|359.55|361.15|359.55|359.98|358.38|0
1648565670000|2022-03-29 14:54:30|360.79|359.19|360.92|359.32|361.15|359.55|360.79|359.19|0
1648565680000|2022-03-29 14:54:40|361.62|360.02|362.32|360.72|362.32|360.72|361.62|360.02|0
1648565690000|2022-03-29 14:54:50|362.09|360.49|362.09|360.49|362.32|360.72|362.09|360.49|0
1648565700000|2022-03-29 14:55:00|361.38|359.78|361.97|360.37|362.09|360.49|361.38|359.78|0
1648565710000|2022-03-29 14:55:10|362.09|360.49|361.62|360.02|362.32|360.72|361.62|360.02|0
1648565720000|2022-03-29 14:55:20|361.38|359.78|361.38|359.78|361.38|359.78|360.91|359.31|0
1648565730000|2022-03-29 14:55:30|361.73|360.13|361.38|359.78|361.85|360.25|361.38|359.78|0
1648565740000|2022-03-29 14:55:40|361.85|360.25|362.56|360.96|362.56|360.96|361.85|360.25|0
1648565750000|2022-03-29 14:55:50|362.32|360.72|362.56|360.96|362.56|360.96|362.32|360.72|0
1648565760000|2022-03-29 14:56:00|362.79|361.19|363.03|361.43|363.5|361.9|362.79|361.19|0
1648565770000|2022-03-29 14:56:10|363.26|361.66|363.97|362.37|363.97|362.37|363.26|361.66|0
1648565780000|2022-03-29 14:56:20|363.61|362.01|363.5|361.9|363.73|362.13|363.26|361.66|0
1648565790000|2022-03-29 14:56:30|363.73|362.13|363.97|362.37|364.2|362.6|363.73|362.13|0
1648565800000|2022-03-29 14:56:40|364.44|362.84|365.15|363.55|365.15|363.55|364.44|362.84|0
1648565810000|2022-03-29 14:56:50|365.38|363.78|365.38|363.78|365.62|364.02|365.38|363.78|0
1648565820000|2022-03-29 14:57:00|365.15|363.55|365.38|363.78|365.38|363.78|364.44|362.84|0
1648565830000|2022-03-29 14:57:10|365.62|364.02|365.14|363.54|365.62|364.02|365.14|363.54|0
1648565840000|2022-03-29 14:57:20|365.38|363.78|364.91|363.31|365.38|363.78|364.91|363.31|0
1648565850000|2022-03-29 14:57:30|365.14|363.54|365.38|363.78|365.38|363.78|364.91|363.31|0
1648565860000|2022-03-29 14:57:40|365.26|363.66|366.32|364.72|366.32|364.72|365.14|363.54|0
1648565870000|2022-03-29 14:57:50|366.09|364.49|364.91|363.31|366.32|364.72|364.91|363.31|0
1648565880000|2022-03-29 14:58:00|365.14|363.54|364.91|363.31|365.14|363.54|364.67|363.07|0
1648565890000|2022-03-29 14:58:10|364.2|362.6|365.14|363.54|365.38|363.78|364.2|362.6|0
1648565900000|2022-03-29 14:58:20|365.61|364.01|365.61|364.01|365.61|364.01|365.61|364.01|0
1648565910000|2022-03-29 14:58:30|364.91|363.31|364.91|363.31|365.14|363.54|364.67|363.07|0
1648565920000|2022-03-29 14:58:40|364.44|362.84|364.2|362.6|364.91|363.31|364.2|362.6|0
1648565930000|2022-03-29 14:58:50|364.44|362.84|364.67|363.07|364.67|363.07|364.44|362.84|0
1648565940000|2022-03-29 14:59:00|364.44|362.84|364.44|362.84|364.67|363.07|364.44|362.84|0
1648565950000|2022-03-29 14:59:10|364.67|363.07|364.67|363.07|365.14|363.54|364.67|363.07|0
1648565960000|2022-03-29 14:59:20|364.44|362.84|364.2|362.6|364.44|362.84|364.2|362.6|0
1648565970000|2022-03-29 14:59:30|363.97|362.37|364.2|362.6|364.2|362.6|363.26|361.66|0
1648565980000|2022-03-29 14:59:40|363.97|362.37|363.97|362.37|364.2|362.6|363.97|362.37|0
1648565990000|2022-03-29 14:59:50|364.2|362.6|364.44|362.84|364.44|362.84|364.2|362.6|0
1648566000000|2022-03-29 15:00:00|364.67|363.07|364.44|362.84|365.14|363.54|364.44|362.84|0
1648566010000|2022-03-29 15:00:10|364.2|362.6|364.44|362.84|364.44|362.84|363.97|362.37|0
1648566020000|2022-03-29 15:00:20|364.91|363.31|366.08|364.48|366.56|364.96|364.91|363.31|0
1648566030000|2022-03-29 15:00:30|366.2|364.6|366.32|364.72|366.32|364.72|365.85|364.25|0
1648566050000|2022-03-29 15:00:50|365.61|364.01|366.08|364.48|366.32|364.72|365.61|364.01|0
1648566060000|2022-03-29 15:01:00|365.85|364.25|365.61|364.01|365.85|364.25|365.14|363.54|0
1648566070000|2022-03-29 15:01:10|365.38|363.78|364.91|363.31|365.38|363.78|364.91|363.31|0
1648566080000|2022-03-29 15:01:20|364.67|363.07|364.91|363.31|364.91|363.31|364.67|363.07|0
1648566090000|2022-03-29 15:01:30|364.67|363.07|364.91|363.31|365.14|363.54|364.67|363.07|0
1648566100000|2022-03-29 15:01:40|365.14|363.54|365.14|363.54|365.61|364.01|365.14|363.54|0
1648566110000|2022-03-29 15:01:50|364.91|363.31|364.67|363.07|364.91|363.31|364.44|362.84|0
1648566120000|2022-03-29 15:02:00|365.14|363.54|365.38|363.78|365.38|363.78|364.91|363.31|0
1648566130000|2022-03-29 15:02:10|365.14|363.54|364.2|362.6|365.14|363.54|364.2|362.6|0
1648566140000|2022-03-29 15:02:20|364.44|362.84|363.61|362.01|364.44|362.84|363.61|362.01|0
1648566150000|2022-03-29 15:02:30|364.08|362.48|363.73|362.13|364.08|362.48|363.73|362.13|0
1648566160000|2022-03-29 15:02:40|363.49|361.89|362.08|360.48|363.49|361.89|362.08|360.48|0
1648566170000|2022-03-29 15:02:50|361.96|360.36|361.61|360.01|362.08|360.48|361.61|360.01|0
1648566180000|2022-03-29 15:03:00|361.14|359.54|360.91|359.31|361.14|359.54|360.91|359.31|0
1648566190000|2022-03-29 15:03:10|361.14|359.54|361.38|359.78|361.38|359.78|361.14|359.54|0
1648566200000|2022-03-29 15:03:20|361.85|360.25|362.79|361.19|362.79|361.19|361.85|360.25|0
1648566210000|2022-03-29 15:03:30|362.9|361.3|363.26|361.66|363.26|361.66|362.9|361.3|0
1648566220000|2022-03-29 15:03:40|363.73|362.13|363.73|362.13|363.96|362.36|363.73|362.13|0
1648566230000|2022-03-29 15:03:50|363.49|361.89|362.79|361.19|363.73|362.13|362.79|361.19|0
1648566240000|2022-03-29 15:04:00|362.55|360.95|362.79|361.19|363.37|361.77|362.55|360.95|0
1648566250000|2022-03-29 15:04:10|363.02|361.42|363.73|362.13|363.73|362.13|362.79|361.19|0
1648566260000|2022-03-29 15:04:20|363.49|361.89|363.14|361.54|363.73|362.13|363.14|361.54|0
1648566270000|2022-03-29 15:04:30|362.79|361.19|362.08|360.48|362.79|361.19|362.08|360.48|0
1648566280000|2022-03-29 15:04:40|361.85|360.25|362.43|360.83|362.55|360.95|361.85|360.25|0
1648566290000|2022-03-29 15:04:50|362.32|360.72|362.32|360.72|362.55|360.95|362.32|360.72|0
1648566300000|2022-03-29 15:05:00|362.08|360.48|362.08|360.48|362.08|360.48|362.08|360.48|0
1648566310000|2022-03-29 15:05:10|361.61|360.01|361.38|359.78|361.61|360.01|361.38|359.78|0
1648566320000|2022-03-29 15:05:20|361.61|360.01|362.08|360.48|362.08|360.48|361.61|360.01|0
1648566330000|2022-03-29 15:05:30|362.55|360.95|362.32|360.72|362.67|361.07|362.32|360.72|0
1648566340000|2022-03-29 15:05:40|362.08|360.48|361.38|359.78|362.08|360.48|361.38|359.78|0
1648566350000|2022-03-29 15:05:50|361.14|359.54|359.5|357.9|361.14|359.54|359.5|357.9|0
1648566360000|2022-03-29 15:06:00|360.2|358.6|359.85|358.25|360.2|358.6|359.5|357.9|0
1648566370000|2022-03-29 15:06:10|360.91|359.31|361.85|360.25|361.85|360.25|360.91|359.31|0
1648566380000|2022-03-29 15:06:20|361.61|360.01|361.61|360.01|361.61|360.01|361.14|359.54|0
1648566390000|2022-03-29 15:06:30|361.14|359.54|361.85|360.25|361.85|360.25|361.14|359.54|0
1648566400000|2022-03-29 15:06:40|361.61|360.01|361.61|360.01|361.61|360.01|361.38|359.78|0
1648566410000|2022-03-29 15:06:50|361.14|359.54|361.38|359.78|361.38|359.78|361.14|359.54|0
1648566420000|2022-03-29 15:07:00|361.61|360.01|361.14|359.54|361.61|360.01|361.14|359.54|0
1648566430000|2022-03-29 15:07:10|360.2|358.6|359.73|358.13|360.2|358.6|359.5|357.9|0
1648566440000|2022-03-29 15:07:20|360.2|358.6|361.14|359.54|361.14|359.54|360.2|358.6|0
1648566450000|2022-03-29 15:07:30|360.91|359.31|361.38|359.78|361.38|359.78|360.91|359.31|0
1648566460000|2022-03-29 15:07:40|360.91|359.31|361.14|359.54|361.14|359.54|360.91|359.31|0
1648566470000|2022-03-29 15:07:50|361.02|359.42|361.02|359.42|361.14|359.54|360.91|359.31|0
1648566480000|2022-03-29 15:08:00|361.14|359.54|360.67|359.07|361.38|359.78|360.67|359.07|0
1648566490000|2022-03-29 15:08:10|360.55|358.95|360.44|358.84|361.14|359.54|360.44|358.84|0
1648566500000|2022-03-29 15:08:20|360.2|358.6|360.44|358.84|360.44|358.84|360.2|358.6|0
1648566510000|2022-03-29 15:08:30|360.2|358.6|360.67|359.07|361.02|359.42|360.2|358.6|0
1648566520000|2022-03-29 15:08:40|360.44|358.84|360.31|358.71|360.44|358.84|359.97|358.37|0
1648566530000|2022-03-29 15:08:50|360.67|359.07|360.2|358.6|360.91|359.31|360.2|358.6|0
1648566540000|2022-03-29 15:09:00|359.97|358.37|360.2|358.6|360.2|358.6|359.97|358.37|0
1648566550000|2022-03-29 15:09:10|360.44|358.84|359.97|358.37|360.44|358.84|359.97|358.37|0
1648566560000|2022-03-29 15:09:20|360.67|359.07|360.91|359.31|360.91|359.31|360.67|359.07|0
1648566570000|2022-03-29 15:09:30|360.67|359.07|360.44|358.84|360.67|359.07|360.2|358.6|0
1648566580000|2022-03-29 15:09:40|360.31|358.71|361.14|359.54|361.14|359.54|360.31|358.71|0
1648566590000|2022-03-29 15:09:50|360.67|359.07|360.44|358.84|360.67|359.07|360.44|358.84|0
1648566600000|2022-03-29 15:10:00|360.55|358.95|360.91|359.31|361.14|359.54|360.55|358.95|0
1648566610000|2022-03-29 15:10:10|360.67|359.07|360.91|359.31|361.14|359.54|360.67|359.07|0
1648566620000|2022-03-29 15:10:20|360.67|359.07|359.73|358.13|360.67|359.07|359.73|358.13|0
1648566630000|2022-03-29 15:10:30|359.97|358.37|360.2|358.6|360.44|358.84|359.97|358.37|0
1648566640000|2022-03-29 15:10:40|359.97|358.37|360.67|359.07|360.78|359.18|359.97|358.37|0
1648566650000|2022-03-29 15:10:50|360.91|359.31|361.37|359.77|361.37|359.77|360.91|359.31|0
1648566660000|2022-03-29 15:11:00|360.91|359.31|361.61|360.01|361.61|360.01|360.91|359.31|0
1648566670000|2022-03-29 15:11:10|361.14|359.54|361.37|359.77|361.37|359.77|360.9|359.3|0
1648566680000|2022-03-29 15:11:20|360.9|359.3|360.9|359.3|361.14|359.54|360.9|359.3|0
1648566690000|2022-03-29 15:11:30|361.14|359.54|361.37|359.77|361.37|359.77|361.14|359.54|0
1648566700000|2022-03-29 15:11:40|361.61|360.01|362.08|360.48|362.31|360.71|361.61|360.01|0
1648566710000|2022-03-29 15:11:50|361.84|360.24|361.61|360.01|361.84|360.24|361.37|359.77|0
1648566720000|2022-03-29 15:12:00|361.25|359.65|361.37|359.77|361.61|360.01|361.25|359.65|0
1648566730000|2022-03-29 15:12:10|360.67|359.07|360.78|359.18|360.9|359.3|360.67|359.07|0
1648566740000|2022-03-29 15:12:20|361.49|359.89|361.84|360.24|361.84|360.24|361.37|359.77|0
1648566750000|2022-03-29 15:12:30|362.08|360.48|362.19|360.59|362.19|360.59|361.84|360.24|0
1648566760000|2022-03-29 15:12:40|362.31|360.71|360.9|359.3|362.31|360.71|360.9|359.3|0
1648566770000|2022-03-29 15:12:50|360.43|358.83|360.67|359.07|360.67|359.07|360.43|358.83|0
1648566780000|2022-03-29 15:13:00|360.43|358.83|360.43|358.83|361.37|359.77|360.43|358.83|0
1648566790000|2022-03-29 15:13:10|360.2|358.6|360.2|358.6|360.2|358.6|360.2|358.6|0
1648566800000|2022-03-29 15:13:20|359.96|358.36|358.56|356.96|359.96|358.36|358.56|356.96|0
1648566810000|2022-03-29 15:13:30|358.79|357.19|358.09|356.49|358.79|357.19|357.15|355.55|0
1648566820000|2022-03-29 15:13:40|359.03|357.43|359.03|357.43|359.5|357.9|359.03|357.43|0
1648566830000|2022-03-29 15:13:50|359.26|357.66|359.26|357.66|359.26|357.66|359.03|357.43|0
1648566840000|2022-03-29 15:14:00|359.73|358.13|359.26|357.66|359.73|358.13|359.03|357.43|0
1648566850000|2022-03-29 15:14:10|359.49|357.89|359.73|358.13|359.96|358.36|359.49|357.89|0
1648566860000|2022-03-29 15:14:20|359.96|358.36|360.9|359.3|360.9|359.3|359.96|358.36|0
1648566870000|2022-03-29 15:14:30|360.67|359.07|360.67|359.07|360.9|359.3|360.67|359.07|0
1648566880000|2022-03-29 15:14:40|360.43|358.83|359.73|358.13|360.67|359.07|359.73|358.13|0
1648566890000|2022-03-29 15:14:50|360.08|358.48|360.43|358.83|360.43|358.83|359.96|358.36|0
1648566900000|2022-03-29 15:15:00|360.67|359.07|361.61|360.01|361.61|360.01|360.67|359.07|0
1648566910000|2022-03-29 15:15:10|361.84|360.24|360.67|359.07|361.84|360.24|360.67|359.07|0
1648566920000|2022-03-29 15:15:20|359.96|358.36|359.96|358.36|360.43|358.83|359.96|358.36|0
1648566930000|2022-03-29 15:15:30|359.73|358.13|360.2|358.6|360.2|358.6|359.73|358.13|0
1648566940000|2022-03-29 15:15:40|359.49|357.89|358.56|356.96|359.49|357.89|358.32|356.72|0
1648566950000|2022-03-29 15:15:50|359.26|357.66|360.43|358.83|360.43|358.83|359.26|357.66|0
1648566960000|2022-03-29 15:16:00|360.67|359.07|360.43|358.83|360.67|359.07|360.43|358.83|0
1648566970000|2022-03-29 15:16:10|360.2|358.6|360.2|358.6|360.43|358.83|360.2|358.6|0
1648566980000|2022-03-29 15:16:20|360.43|358.83|360.9|359.3|360.9|359.3|360.2|358.6|0
1648566990000|2022-03-29 15:16:30|361.14|359.54|361.84|360.24|361.84|360.24|361.14|359.54|0
1648567000000|2022-03-29 15:16:40|361.37|359.77|361.14|359.54|361.37|359.77|361.14|359.54|0
1648567010000|2022-03-29 15:16:50|361.37|359.77|361.61|360.01|361.61|360.01|361.14|359.54|0
1648567020000|2022-03-29 15:17:00|361.84|360.24|361.95|360.35|362.08|360.48|361.84|360.24|0
1648567030000|2022-03-29 15:17:10|361.14|359.54|361.84|360.24|361.84|360.24|361.14|359.54|0
1648567040000|2022-03-29 15:17:20|362.08|360.48|361.84|360.24|362.08|360.48|361.84|360.24|0
1648567050000|2022-03-29 15:17:30|362.08|360.48|361.61|360.01|362.08|360.48|361.48|359.88|0
1648567060000|2022-03-29 15:17:40|362.08|360.48|361.84|360.24|362.08|360.48|361.61|360.01|0
1648567070000|2022-03-29 15:17:50|361.61|360.01|361.14|359.54|361.61|360.01|361.14|359.54|0
1648567080000|2022-03-29 15:18:00|360.9|359.3|360.2|358.6|360.9|359.3|359.96|358.36|0
1648567090000|2022-03-29 15:18:10|360.43|358.83|361.25|359.65|361.25|359.65|360.43|358.83|0
1648567100000|2022-03-29 15:18:20|361.6|360|361.37|359.77|361.6|360|361.14|359.54|0
1648567110000|2022-03-29 15:18:30|361.48|359.88|361.84|360.24|361.84|360.24|361.48|359.88|0
1648567120000|2022-03-29 15:18:40|361.37|359.77|361.37|359.77|361.37|359.77|361.37|359.77|0
1648567130000|2022-03-29 15:18:50|361.13|359.53|361.37|359.77|361.37|359.77|361.13|359.53|0
1648567140000|2022-03-29 15:19:00|361.25|359.65|361.13|359.53|361.25|359.65|360.67|359.07|0
1648567150000|2022-03-29 15:19:10|361.37|359.77|361.84|360.24|361.84|360.24|360.9|359.3|0
1648567160000|2022-03-29 15:19:20|362.07|360.47|361.48|359.88|362.07|360.47|361.37|359.77|0
1648567170000|2022-03-29 15:19:30|361.37|359.77|361.84|360.24|361.84|360.24|361.37|359.77|0
1648567180000|2022-03-29 15:19:40|361.6|360|362.19|360.59|362.19|360.59|361.6|360|0
1648567190000|2022-03-29 15:19:50|362.07|360.47|362.07|360.47|362.31|360.71|362.07|360.47|0
1648567200000|2022-03-29 15:20:00|361.84|360.24|362.31|360.71|362.31|360.71|361.84|360.24|0
1648567210000|2022-03-29 15:20:10|362.54|360.94|361.84|360.24|362.54|360.94|361.84|360.24|0
1648567220000|2022-03-29 15:20:20|361.95|360.35|362.54|360.94|362.54|360.94|361.95|360.35|0
1648567230000|2022-03-29 15:20:30|363.01|361.41|362.31|360.71|363.01|361.41|362.31|360.71|0
1648567240000|2022-03-29 15:20:40|362.54|360.94|362.32|360.72|362.54|360.94|362.32|360.72|0
1648567250000|2022-03-29 15:20:50|361.85|360.25|361.85|360.25|362.08|360.48|361.85|360.25|0
1648567260000|2022-03-29 15:21:00|361.61|360.01|361.38|359.78|361.61|360.01|361.14|359.54|0
1648567270000|2022-03-29 15:21:10|360.9|359.3|359.96|358.36|360.9|359.3|359.96|358.36|0
1648567280000|2022-03-29 15:21:20|359.02|357.42|357.85|356.25|359.26|357.66|357.85|356.25|0
1648567290000|2022-03-29 15:21:30|358.32|356.72|358.55|356.95|358.55|356.95|358.32|356.72|0
1648567300000|2022-03-29 15:21:40|358.32|356.72|358.2|356.6|358.32|356.72|357.85|356.25|0
1648567310000|2022-03-29 15:21:50|358.32|356.72|359.26|357.66|359.26|357.66|358.32|356.72|0
1648567320000|2022-03-29 15:22:00|359.02|357.42|358.79|357.19|359.26|357.66|358.79|357.19|0
1648567330000|2022-03-29 15:22:10|358.9|357.3|357.38|355.78|358.9|357.3|357.38|355.78|0
1648567340000|2022-03-29 15:22:20|357.61|356.01|355.5|353.9|357.61|356.01|355.5|353.9|0
1648567350000|2022-03-29 15:22:30|356.21|354.61|357.85|356.25|357.85|356.25|356.21|354.61|0
1648567360000|2022-03-29 15:22:40|358.08|356.48|358.79|357.19|358.79|357.19|358.08|356.48|0
1648567370000|2022-03-29 15:22:50|359.02|357.42|359.14|357.54|359.26|357.66|359.02|357.42|0
1648567380000|2022-03-29 15:23:00|358.79|357.19|358.55|356.95|359.26|357.66|358.55|356.95|0
1648567390000|2022-03-29 15:23:10|358.79|357.19|359.02|357.42|359.02|357.42|358.55|356.95|0
1648567400000|2022-03-29 15:23:20|358.79|357.19|358.67|357.07|358.79|357.19|358.55|356.95|0
1648567410000|2022-03-29 15:23:30|358.79|357.19|359.02|357.42|359.02|357.42|358.79|357.19|0
1648567420000|2022-03-29 15:23:40|358.79|357.19|357.61|356.01|358.79|357.19|357.38|355.78|0
1648567430000|2022-03-29 15:23:50|357.85|356.25|358.32|356.72|358.32|356.72|357.85|356.25|0
1648567440000|2022-03-29 15:24:00|358.79|357.19|357.14|355.54|358.79|357.19|357.14|355.54|0
1648567450000|2022-03-29 15:24:10|357.61|356.01|358.08|356.48|358.08|356.48|357.61|356.01|0
1648567460000|2022-03-29 15:24:20|357.85|356.25|358.32|356.72|358.32|356.72|357.85|356.25|0
1648567470000|2022-03-29 15:24:30|358.55|356.95|358.32|356.72|358.55|356.95|358.32|356.72|0
1648567480000|2022-03-29 15:24:40|358.08|356.48|359.26|357.66|359.26|357.66|358.08|356.48|0
1648567490000|2022-03-29 15:24:50|359.49|357.89|359.73|358.13|359.73|358.13|359.49|357.89|0
1648567500000|2022-03-29 15:25:00|359.96|358.36|359.96|358.36|360.2|358.6|359.96|358.36|0
1648567510000|2022-03-29 15:25:10|360.43|358.83|359.96|358.36|360.43|358.83|359.96|358.36|0
1648567520000|2022-03-29 15:25:20|360.67|359.07|361.37|359.77|361.61|360.01|360.67|359.07|0
1648567530000|2022-03-29 15:25:30|361.61|360.01|361.61|360.01|361.61|360.01|361.61|360.01|0
1648567540000|2022-03-29 15:25:40|361.84|360.24|362.31|360.71|362.31|360.71|361.84|360.24|0
1648567550000|2022-03-29 15:25:50|362.08|360.48|362.08|360.48|362.08|360.48|361.84|360.24|0
1648567560000|2022-03-29 15:26:00|361.84|360.24|361.37|359.77|361.84|360.24|361.37|359.77|0
1648567570000|2022-03-29 15:26:10|362.08|360.48|362.08|360.48|362.08|360.48|362.08|360.48|0
1648567580000|2022-03-29 15:26:20|362.31|360.71|363.49|361.89|363.49|361.89|362.31|360.71|0
1648567590000|2022-03-29 15:26:30|363.6|362|363.73|362.13|363.73|362.13|363.6|362|0
1648567600000|2022-03-29 15:26:40|363.96|362.36|364.2|362.6|364.2|362.6|363.96|362.36|0
1648567610000|2022-03-29 15:26:50|363.96|362.36|363.73|362.13|363.96|362.36|363.6|362|0
1648567620000|2022-03-29 15:27:00|363.96|362.36|364.2|362.6|364.2|362.6|363.96|362.36|0
1648567630000|2022-03-29 15:27:10|364.43|362.83|365.14|363.54|365.14|363.54|364.43|362.83|0
1648567640000|2022-03-29 15:27:20|365.38|363.78|367.03|365.43|367.03|365.43|365.38|363.78|0
1648567650000|2022-03-29 15:27:30|366.32|364.72|365.85|364.25|366.32|364.72|365.85|364.25|0
1648567660000|2022-03-29 15:27:40|366.08|364.48|365.61|364.01|366.08|364.48|365.61|364.01|0
1648567670000|2022-03-29 15:27:50|366.08|364.48|366.55|364.95|366.55|364.95|366.08|364.48|0
1648567680000|2022-03-29 15:28:00|365.85|364.25|365.37|363.77|365.85|364.25|365.37|363.77|0
1648567690000|2022-03-29 15:28:10|365.14|363.54|365.14|363.54|365.37|363.77|365.14|363.54|0
1648567700000|2022-03-29 15:28:20|364.9|363.3|364.9|363.3|364.9|363.3|364.43|362.83|0
1648567710000|2022-03-29 15:28:30|364.43|362.83|364.67|363.07|364.67|363.07|364.43|362.83|0
1648567720000|2022-03-29 15:28:40|364.43|362.83|364.67|363.07|364.67|363.07|364.2|362.6|0
1648567730000|2022-03-29 15:28:50|364.2|362.6|364.2|362.6|364.2|362.6|363.96|362.36|0
1648567740000|2022-03-29 15:29:00|363.96|362.36|363.96|362.36|363.96|362.36|363.96|362.36|0
1648567750000|2022-03-29 15:29:10|364.2|362.6|365.14|363.54|365.14|363.54|364.2|362.6|0
1648567760000|2022-03-29 15:29:20|364.67|363.07|364.2|362.6|364.9|363.3|364.2|362.6|0
1648567770000|2022-03-29 15:29:30|363.96|362.36|364.67|363.07|364.67|363.07|363.96|362.36|0
1648567780000|2022-03-29 15:29:40|364.9|363.3|364.67|363.07|364.9|363.3|364.67|363.07|0
1648567790000|2022-03-29 15:29:50|364.9|363.3|365.14|363.54|365.14|363.54|364.67|363.07|0
1648567800000|2022-03-29 15:30:00|364.9|363.3|364.43|362.83|365.14|363.54|364.43|362.83|0
1648567810000|2022-03-29 15:30:10|364.9|363.3|365.14|363.54|365.14|363.54|364.43|362.83|0
1648567820000|2022-03-29 15:30:20|364.9|363.3|364.9|363.3|365.14|363.54|364.9|363.3|0
1648567830000|2022-03-29 15:30:30|365.14|363.54|365.61|364.01|366.08|364.48|365.14|363.54|0
1648567840000|2022-03-29 15:30:40|364.9|363.3|365.84|364.24|365.84|364.24|364.9|363.3|0
1648567850000|2022-03-29 15:30:50|365.61|364.01|366.32|364.72|366.32|364.72|365.61|364.01|0
1648567860000|2022-03-29 15:31:00|366.55|364.95|366.79|365.19|366.79|365.19|366.55|364.95|0
1648567870000|2022-03-29 15:31:10|366.32|364.72|365.84|364.24|366.32|364.72|365.61|364.01|0
1648567880000|2022-03-29 15:31:20|366.55|364.95|366.67|365.07|366.79|365.19|366.55|364.95|0
1648567890000|2022-03-29 15:31:30|367.02|365.42|367.02|365.42|367.02|365.42|366.55|364.95|0
1648567900000|2022-03-29 15:31:40|366.79|365.19|366.79|365.19|366.79|365.19|366.79|365.19|0
1648567910000|2022-03-29 15:31:50|367.02|365.42|366.79|365.19|367.02|365.42|366.55|364.95|0
1648567920000|2022-03-29 15:32:00|366.43|364.83|367.26|365.66|367.26|365.66|366.32|364.72|0
1648567930000|2022-03-29 15:32:10|367.5|365.9|366.79|365.19|367.5|365.9|366.79|365.19|0
1648567940000|2022-03-29 15:32:20|366.55|364.95|366.32|364.72|366.55|364.95|366.32|364.72|0
1648567950000|2022-03-29 15:32:30|366.79|365.19|367.26|365.66|367.5|365.9|366.79|365.19|0
1648567960000|2022-03-29 15:32:40|367.5|365.9|367.73|366.13|367.73|366.13|367.5|365.9|0
1648567970000|2022-03-29 15:32:50|367.5|365.9|367.5|365.9|367.5|365.9|367.37|365.77|0
1648567980000|2022-03-29 15:33:00|367.02|365.42|366.79|365.19|367.02|365.42|366.79|365.19|0
1648567990000|2022-03-29 15:33:10|367.02|365.42|367.26|365.66|367.26|365.66|366.9|365.3|0
1648568000000|2022-03-29 15:33:20|367.97|366.37|367.73|366.13|367.97|366.37|367.49|365.89|0
1648568010000|2022-03-29 15:33:30|367.26|365.66|367.73|366.13|367.73|366.13|367.02|365.42|0
1648568020000|2022-03-29 15:33:40|367.26|365.66|367.02|365.42|367.26|365.66|367.02|365.42|0
1648568030000|2022-03-29 15:33:50|367.49|365.89|367.49|365.89|367.73|366.13|367.49|365.89|0
1648568040000|2022-03-29 15:34:00|367.26|365.66|367.26|365.66|367.49|365.89|367.02|365.42|0
1648568050000|2022-03-29 15:34:10|366.79|365.19|367.26|365.66|367.26|365.66|366.79|365.19|0
1648568060000|2022-03-29 15:34:20|367.49|365.89|367.26|365.66|367.49|365.89|367.02|365.42|0
1648568070000|2022-03-29 15:34:30|367.02|365.42|366.79|365.19|367.02|365.42|366.79|365.19|0
1648568080000|2022-03-29 15:34:40|366.55|364.95|366.08|364.48|366.55|364.95|366.08|364.48|0
1648568090000|2022-03-29 15:34:50|366.31|364.71|367.02|365.42|367.02|365.42|366.31|364.71|0
1648568100000|2022-03-29 15:35:00|366.79|365.19|367.02|365.42|367.02|365.42|366.79|365.19|0
1648568110000|2022-03-29 15:35:10|366.31|364.71|367.02|365.42|367.02|365.42|366.31|364.71|0
1648568120000|2022-03-29 15:35:20|366.79|365.19|366.55|364.95|366.79|365.19|366.55|364.95|0
1648568130000|2022-03-29 15:35:30|366.9|365.3|365.61|364.01|366.9|365.3|365.61|364.01|0
1648568140000|2022-03-29 15:35:40|366.08|364.48|366.31|364.71|366.55|364.95|366.08|364.48|0
1648568150000|2022-03-29 15:35:50|366.55|364.95|366.31|364.71|366.55|364.95|366.31|364.71|0
1648568160000|2022-03-29 15:36:00|366.08|364.48|365.61|364.01|366.31|364.71|365.61|364.01|0
1648568170000|2022-03-29 15:36:10|366.31|364.71|366.08|364.48|366.31|364.71|366.08|364.48|0
1648568180000|2022-03-29 15:36:20|366.31|364.71|366.31|364.71|366.31|364.71|365.84|364.24|0
1648568190000|2022-03-29 15:36:30|366.08|364.48|366.31|364.71|366.78|365.18|366.08|364.48|0
1648568200000|2022-03-29 15:36:40|366.08|364.48|365.61|364.01|366.08|364.48|365.61|364.01|0
1648568210000|2022-03-29 15:36:50|366.08|364.48|365.84|364.24|366.08|364.48|365.84|364.24|0
1648568220000|2022-03-29 15:37:00|366.08|364.48|365.61|364.01|366.08|364.48|365.61|364.01|0
1648568230000|2022-03-29 15:37:10|365.37|363.77|365.6|364|365.61|364.01|365.37|363.77|0
1648568240000|2022-03-29 15:37:20|365.84|364.24|365.01|363.41|365.84|364.24|365.01|363.41|0
1648568250000|2022-03-29 15:37:30|364.43|362.83|364.9|363.3|364.9|363.3|364.43|362.83|0
1648568260000|2022-03-29 15:37:40|364.66|363.06|365.13|363.53|365.13|363.53|364.66|363.06|0
1648568270000|2022-03-29 15:37:50|364.9|363.3|365.37|363.77|365.6|364|364.9|363.3|0
1648568280000|2022-03-29 15:38:00|365.84|364.24|365.6|364|365.84|364.24|365.6|364|0
1648568290000|2022-03-29 15:38:10|365.84|364.24|366.08|364.48|366.08|364.48|365.84|364.24|0
1648568300000|2022-03-29 15:38:20|365.6|364|365.84|364.24|365.84|364.24|365.37|363.77|0
1648568310000|2022-03-29 15:38:30|365.95|364.35|365.84|364.24|365.95|364.35|365.84|364.24|0
1648568320000|2022-03-29 15:38:40|365.6|364|364.9|363.3|365.6|364|364.9|363.3|0
1648568330000|2022-03-29 15:38:50|365.13|363.53|364.9|363.3|365.13|363.53|364.9|363.3|0
1648568340000|2022-03-29 15:39:00|365.13|363.53|365.13|363.53|365.37|363.77|365.13|363.53|0
1648568350000|2022-03-29 15:39:10|365.37|363.77|365.37|363.77|365.37|363.77|365.37|363.77|0
1648568360000|2022-03-29 15:39:20|365.6|364|365.37|363.77|365.6|364|365.37|363.77|0
1648568370000|2022-03-29 15:39:30|365.13|363.53|365.6|364|365.6|364|364.9|363.3|0
1648568380000|2022-03-29 15:39:40|365.37|363.77|365.37|363.77|365.6|364|365.37|363.77|0
1648568390000|2022-03-29 15:39:50|365.6|364|365.37|363.77|365.6|364|365.13|363.53|0
1648568400000|2022-03-29 15:40:00|365.01|363.41|365.37|363.77|365.37|363.77|365.01|363.41|0
1648568410000|2022-03-29 15:40:10|365.6|364|365.48|363.88|365.6|364|365.13|363.53|0
1648568420000|2022-03-29 15:40:20|365.6|364|364.9|363.3|365.6|364|364.9|363.3|0
1648568430000|2022-03-29 15:40:30|365.37|363.77|364.9|363.3|365.37|363.77|364.9|363.3|0
1648568440000|2022-03-29 15:40:40|364.66|363.06|364.66|363.06|364.9|363.3|364.66|363.06|0
1648568450000|2022-03-29 15:40:50|364.42|362.82|364.42|362.82|364.66|363.06|364.42|362.82|0
1648568460000|2022-03-29 15:41:00|363.95|362.35|365.37|363.77|365.37|363.77|363.95|362.35|0
1648568470000|2022-03-29 15:41:10|365.13|363.53|363.95|362.35|365.37|363.77|363.95|362.35|0
1648568480000|2022-03-29 15:41:20|363.72|362.12|364.42|362.82|364.42|362.82|363.72|362.12|0
1648568490000|2022-03-29 15:41:30|364.66|363.06|364.19|362.59|364.66|363.06|364.19|362.59|0
1648568500000|2022-03-29 15:41:40|363.95|362.35|363.25|361.65|363.95|362.35|363.25|361.65|0
1648568510000|2022-03-29 15:41:50|363.48|361.88|363.95|362.35|363.95|362.35|363.48|361.88|0
1648568520000|2022-03-29 15:42:00|364.42|362.82|364.19|362.59|364.42|362.82|364.07|362.47|0
1648568530000|2022-03-29 15:42:10|364.42|362.82|364.66|363.06|364.66|363.06|364.42|362.82|0
1648568540000|2022-03-29 15:42:20|364.89|363.29|364.89|363.29|364.89|363.29|364.54|362.94|0
1648568550000|2022-03-29 15:42:30|364.66|363.06|364.66|363.06|364.66|363.06|364.66|363.06|0
1648568560000|2022-03-29 15:42:40|364.42|362.82|364.66|363.06|364.66|363.06|364.19|362.59|0
1648568570000|2022-03-29 15:42:50|364.89|363.29|364.89|363.29|364.89|363.29|364.89|363.29|0
1648568580000|2022-03-29 15:43:00|365.13|363.53|365.37|363.77|365.37|363.77|365.13|363.53|0
1648568590000|2022-03-29 15:43:10|365.48|363.88|365.6|364|365.84|364.24|365.48|363.88|0
1648568600000|2022-03-29 15:43:20|365.84|364.24|365.84|364.24|365.95|364.35|365.84|364.24|0
1648568610000|2022-03-29 15:43:30|365.71|364.11|365.84|364.24|365.84|364.24|365.6|364|0
1648568620000|2022-03-29 15:43:40|366.07|364.47|366.07|364.47|366.07|364.47|366.07|364.47|0
1648568630000|2022-03-29 15:43:50|365.84|364.24|365.84|364.24|366.07|364.47|365.84|364.24|0
1648568640000|2022-03-29 15:44:00|366.07|364.47|365.84|364.24|366.07|364.47|365.84|364.24|0
1648568650000|2022-03-29 15:44:10|366.07|364.47|365.84|364.24|366.07|364.47|365.84|364.24|0
1648568660000|2022-03-29 15:44:20|365.6|364|365.84|364.24|366.07|364.47|365.6|364|0
1648568670000|2022-03-29 15:44:30|366.07|364.47|367.02|365.42|367.25|365.65|366.07|364.47|0
1648568680000|2022-03-29 15:44:40|366.78|365.18|366.54|364.94|366.78|365.18|366.31|364.71|0
1648568690000|2022-03-29 15:44:50|367.02|365.42|366.54|364.94|367.02|365.42|366.54|364.94|0
1648568700000|2022-03-29 15:45:00|366.78|365.18|367.25|365.65|367.25|365.65|366.78|365.18|0
1648568710000|2022-03-29 15:45:10|367.49|365.89|367.02|365.42|367.49|365.89|367.02|365.42|0
1648568720000|2022-03-29 15:45:20|366.78|365.18|366.78|365.18|366.78|365.18|366.54|364.94|0
1648568730000|2022-03-29 15:45:30|367.25|365.65|367.49|365.89|367.49|365.89|367.02|365.42|0
1648568740000|2022-03-29 15:45:40|367.25|365.65|366.54|364.94|367.25|365.65|366.54|364.94|0
1648568750000|2022-03-29 15:45:50|366.42|364.82|366.54|364.94|366.54|364.94|366.42|364.82|0
1648568760000|2022-03-29 15:46:00|366.78|365.18|367.13|365.53|367.25|365.65|366.78|365.18|0
1648568770000|2022-03-29 15:46:10|367.25|365.65|366.78|365.18|367.25|365.65|366.78|365.18|0
1648568780000|2022-03-29 15:46:20|367.02|365.42|366.54|364.94|367.02|365.42|366.54|364.94|0
1648568790000|2022-03-29 15:46:30|366.42|364.82|366.31|364.71|366.42|364.82|366.31|364.71|0
1648568800000|2022-03-29 15:46:40|366.54|364.94|366.78|365.18|366.78|365.18|366.54|364.94|0
1648568810000|2022-03-29 15:46:50|366.54|364.94|366.54|364.94|366.54|364.94|366.31|364.71|0
1648568820000|2022-03-29 15:47:00|367.01|365.41|367.01|365.41|367.01|365.41|366.78|365.18|0
1648568830000|2022-03-29 15:47:10|366.78|365.18|366.66|365.06|366.78|365.18|366.66|365.06|0
1648568840000|2022-03-29 15:47:20|366.31|364.71|366.54|364.94|366.54|364.94|366.31|364.71|0
1648568850000|2022-03-29 15:47:30|367.25|365.65|367.01|365.41|367.25|365.65|366.78|365.18|0
1648568860000|2022-03-29 15:47:40|367.25|365.65|367.01|365.41|367.25|365.65|366.78|365.18|0
1648568870000|2022-03-29 15:47:50|366.78|365.18|366.54|364.94|366.78|365.18|366.54|364.94|0
1648568880000|2022-03-29 15:48:00|367.01|365.41|367.25|365.65|367.25|365.65|367.01|365.41|0
1648568890000|2022-03-29 15:48:10|367.49|365.89|367.49|365.89|367.49|365.89|367.25|365.65|0
1648568900000|2022-03-29 15:48:20|367.72|366.12|367.72|366.12|367.72|366.12|367.72|366.12|0
1648568910000|2022-03-29 15:48:30|367.96|366.36|368.19|366.59|368.19|366.59|367.96|366.36|0
1648568920000|2022-03-29 15:48:40|368.9|367.3|368.9|367.3|369.14|367.54|368.9|367.3|0
1648568930000|2022-03-29 15:48:50|368.43|366.83|368.78|367.18|368.9|367.3|368.43|366.83|0
1648568940000|2022-03-29 15:49:00|368.9|367.3|368.9|367.3|369.14|367.54|368.67|367.07|0
1648568950000|2022-03-29 15:49:10|369.14|367.54|369.14|367.54|369.37|367.77|368.9|367.3|0
1648568960000|2022-03-29 15:49:20|368.9|367.3|369.37|367.77|369.37|367.77|368.9|367.3|0
1648568970000|2022-03-29 15:49:30|369.61|368.01|369.61|368.01|369.61|368.01|369.61|368.01|0
1648568980000|2022-03-29 15:49:40|369.37|367.77|369.61|368.01|369.85|368.25|369.37|367.77|0
1648568990000|2022-03-29 15:49:50|369.85|368.25|370.79|369.19|370.79|369.19|369.85|368.25|0
1648569000000|2022-03-29 15:50:00|370.56|368.96|369.61|368.01|370.56|368.96|369.61|368.01|0
1648569010000|2022-03-29 15:50:10|369.37|367.77|369.37|367.77|369.61|368.01|369.37|367.77|0
1648569020000|2022-03-29 15:50:20|369.14|367.54|369.37|367.77|369.37|367.77|369.14|367.54|0
1648569030000|2022-03-29 15:50:30|369.61|368.01|369.37|367.77|369.61|368.01|369.37|367.77|0
1648569040000|2022-03-29 15:50:40|369.61|368.01|370.08|368.48|370.08|368.48|369.61|368.01|0
1648569050000|2022-03-29 15:50:50|369.85|368.25|369.85|368.25|369.85|368.25|369.85|368.25|0
1648569060000|2022-03-29 15:51:00|370.08|368.48|369.85|368.25|370.32|368.72|369.61|368.01|0
1648569070000|2022-03-29 15:51:10|369.61|368.01|369.85|368.25|369.85|368.25|369.61|368.01|0
1648569080000|2022-03-29 15:51:20|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1648569090000|2022-03-29 15:51:30|369.96|368.36|369.85|368.25|369.96|368.36|369.85|368.25|0
1648569100000|2022-03-29 15:51:40|369.61|368.01|369.61|368.01|369.61|368.01|369.37|367.77|0
1648569110000|2022-03-29 15:51:50|369.49|367.89|369.37|367.77|369.61|368.01|369.37|367.77|0
1648569120000|2022-03-29 15:52:00|368.19|366.59|367.72|366.12|368.43|366.83|367.72|366.12|0
1648569130000|2022-03-29 15:52:10|367.48|365.88|367.72|366.12|367.96|366.36|367.48|365.88|0
1648569140000|2022-03-29 15:52:20|367.48|365.88|367.48|365.88|367.48|365.88|367.25|365.65|0
1648569150000|2022-03-29 15:52:30|367.72|366.12|367.48|365.88|367.72|366.12|367.48|365.88|0
1648569160000|2022-03-29 15:52:40|367.72|366.12|367.48|365.88|367.72|366.12|367.48|365.88|0
1648569170000|2022-03-29 15:52:50|367.25|365.65|367.48|365.88|367.48|365.88|367.25|365.65|0
1648569180000|2022-03-29 15:53:00|367.25|365.65|368.19|366.59|368.19|366.59|367.25|365.65|0
1648569190000|2022-03-29 15:53:10|368.43|366.83|368.66|367.06|368.66|367.06|368.43|366.83|0
1648569200000|2022-03-29 15:53:20|368.43|366.83|368.66|367.06|368.66|367.06|368.19|366.59|0
1648569210000|2022-03-29 15:53:30|368.43|366.83|368.66|367.06|368.66|367.06|368.43|366.83|0
1648569220000|2022-03-29 15:53:40|368.9|367.3|369.14|367.54|369.14|367.54|368.9|367.3|0
1648569230000|2022-03-29 15:53:50|368.9|367.3|368.66|367.06|368.9|367.3|368.66|367.06|0
1648569240000|2022-03-29 15:54:00|368.9|367.3|368.9|367.3|368.9|367.3|368.66|367.06|0
1648569250000|2022-03-29 15:54:10|368.78|367.18|368.9|367.3|369.14|367.54|368.78|367.18|0
1648569260000|2022-03-29 15:54:20|368.66|367.06|368.78|367.18|368.9|367.3|368.66|367.06|0
1648569270000|2022-03-29 15:54:30|368.66|367.06|368.43|366.83|368.9|367.3|368.43|366.83|0
1648569280000|2022-03-29 15:54:40|368.66|367.06|368.43|366.83|368.66|367.06|368.43|366.83|0
1648569290000|2022-03-29 15:54:50|368.9|367.3|369.14|367.54|369.14|367.54|368.9|367.3|0
1648569300000|2022-03-29 15:55:00|368.9|367.3|368.66|367.06|368.9|367.3|368.66|367.06|0
1648569310000|2022-03-29 15:55:10|368.9|367.3|368.43|366.83|368.9|367.3|368.43|366.83|0
1648569320000|2022-03-29 15:55:20|368.19|366.59|367.95|366.35|368.43|366.83|367.95|366.35|0
1648569330000|2022-03-29 15:55:30|368.19|366.59|368.19|366.59|368.43|366.83|368.19|366.59|0
1648569340000|2022-03-29 15:55:40|368.43|366.83|368.07|366.47|368.43|366.83|368.07|366.47|0
1648569350000|2022-03-29 15:55:50|368.19|366.59|367.72|366.12|368.19|366.59|367.48|365.88|0
1648569360000|2022-03-29 15:56:00|367.48|365.88|367.25|365.65|367.48|365.88|367.25|365.65|0
1648569370000|2022-03-29 15:56:10|366.77|365.17|366.77|365.17|367.01|365.41|366.77|365.17|0
1648569380000|2022-03-29 15:56:20|367.01|365.41|366.77|365.17|367.01|365.41|366.77|365.17|0
1648569390000|2022-03-29 15:56:30|367.01|365.41|366.77|365.17|367.01|365.41|366.77|365.17|0
1648569410000|2022-03-29 15:56:50|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1648569420000|2022-03-29 15:57:00|367.24|365.64|366.77|365.17|367.24|365.64|366.77|365.17|0
1648569430000|2022-03-29 15:57:10|367.01|365.41|367.01|365.41|367.01|365.41|367.01|365.41|0
1648569440000|2022-03-29 15:57:20|366.77|365.17|367.01|365.41|367.01|365.41|366.77|365.17|0
1648569450000|2022-03-29 15:57:30|366.54|364.94|366.54|364.94|366.54|364.94|366.54|364.94|0
1648569460000|2022-03-29 15:57:40|366.3|364.7|366.54|364.94|366.54|364.94|366.3|364.7|0
1648569470000|2022-03-29 15:57:50|366.77|365.17|366.77|365.17|366.77|365.17|366.3|364.7|0
1648569480000|2022-03-29 15:58:00|366.54|364.94|366.77|365.17|367.01|365.41|366.3|364.7|0
1648569490000|2022-03-29 15:58:10|367.01|365.41|367.01|365.41|367.01|365.41|366.77|365.17|0
1648569500000|2022-03-29 15:58:20|366.77|365.17|366.54|364.94|366.77|365.17|366.54|364.94|0
1648569510000|2022-03-29 15:58:30|366.3|364.7|365.36|363.76|366.3|364.7|365.36|363.76|0
1648569520000|2022-03-29 15:58:40|365.12|363.52|365.59|363.99|365.59|363.99|365.12|363.52|0
1648569530000|2022-03-29 15:58:50|365.36|363.76|365.36|363.76|365.36|363.76|365.36|363.76|0
1648569540000|2022-03-29 15:59:00|365.12|363.52|364.65|363.05|365.12|363.52|364.65|363.05|0
1648569550000|2022-03-29 15:59:10|364.88|363.28|364.88|363.28|365.12|363.52|364.88|363.28|0
1648569560000|2022-03-29 15:59:20|364.76|363.16|365.36|363.76|365.36|363.76|364.76|363.16|0
1648569570000|2022-03-29 15:59:30|365.12|363.52|364.88|363.28|365.12|363.52|364.88|363.28|0
1648569580000|2022-03-29 15:59:40|365.12|363.52|365|363.4|365.12|363.52|364.76|363.16|0
1648569590000|2022-03-29 15:59:50|364.88|363.28|365.94|364.34|365.94|364.34|364.88|363.28|0
1648569600000|2022-03-29 16:00:00|366.77|365.17|366.77|365.17|366.77|365.17|366.3|364.7|0
1648569610000|2022-03-29 16:00:10|366.53|364.93|365.94|364.34|366.53|364.93|365.94|364.34|0
1648569620000|2022-03-29 16:00:20|365.59|363.99|365.12|363.52|365.59|363.99|364.88|363.28|0
1648569630000|2022-03-29 16:00:30|365.36|363.76|365.83|364.23|365.83|364.23|365.36|363.76|0
1648569640000|2022-03-29 16:00:40|365.59|363.99|365.59|363.99|365.83|364.23|365.59|363.99|0
1648569650000|2022-03-29 16:00:50|365.83|364.23|365.83|364.23|366.06|364.46|365.83|364.23|0
1648569660000|2022-03-29 16:01:00|365.36|363.76|365.59|363.99|365.59|363.99|365.35|363.75|0
1648569670000|2022-03-29 16:01:10|365.83|364.23|365.35|363.75|365.83|364.23|365.35|363.75|0
1648569680000|2022-03-29 16:01:20|365.12|363.52|364.88|363.28|365.12|363.52|364.65|363.05|0
1648569690000|2022-03-29 16:01:30|364.41|362.81|363.47|361.87|364.65|363.05|363.47|361.87|0
1648569700000|2022-03-29 16:01:40|362.88|361.28|363.47|361.87|363.47|361.87|362.88|361.28|0
1648569710000|2022-03-29 16:01:50|363.23|361.63|362.76|361.16|363.23|361.63|362.76|361.16|0
1648569720000|2022-03-29 16:02:00|364.41|362.81|363.7|362.1|364.41|362.81|363.7|362.1|0
1648569730000|2022-03-29 16:02:10|362.29|360.69|360.64|359.04|362.29|360.69|360.64|359.04|0
1648569740000|2022-03-29 16:02:20|360.17|358.57|361.35|359.75|361.35|359.75|360.17|358.57|0
1648569750000|2022-03-29 16:02:30|361.58|359.98|361.82|360.22|361.82|360.22|361.58|359.98|0
1648569760000|2022-03-29 16:02:40|361.93|360.33|362.06|360.46|362.06|360.46|361.82|360.22|0
1648569770000|2022-03-29 16:02:50|362.29|360.69|361.82|360.22|362.29|360.69|361.82|360.22|0
1648569780000|2022-03-29 16:03:00|361.58|359.98|362.53|360.93|362.53|360.93|361.58|359.98|0
1648569790000|2022-03-29 16:03:10|362.76|361.16|363.47|361.87|363.47|361.87|362.76|361.16|0
1648569800000|2022-03-29 16:03:20|363.23|361.63|363.47|361.87|363.47|361.87|363.23|361.63|0
1648569810000|2022-03-29 16:03:30|363|361.4|363.23|361.63|363.47|361.87|363|361.4|0
1648569820000|2022-03-29 16:03:40|363.47|361.87|363.47|361.87|363.47|361.87|363.23|361.63|0
1648569830000|2022-03-29 16:03:50|363.7|362.1|363.23|361.63|363.7|362.1|363.23|361.63|0
1648569840000|2022-03-29 16:04:00|363.47|361.87|363.23|361.63|363.47|361.87|363.23|361.63|0
1648569850000|2022-03-29 16:04:10|362.93|361.33|362.22|360.62|362.93|361.33|362.22|360.62|0
1648569860000|2022-03-29 16:04:20|362.45|360.85|362.69|361.09|362.69|361.09|362.45|360.85|0
1648569870000|2022-03-29 16:04:30|362.45|360.85|362.69|361.09|362.69|361.09|362.45|360.85|0
1648569880000|2022-03-29 16:04:40|362.45|360.85|362.69|361.09|362.69|361.09|362.22|360.62|0
1648569890000|2022-03-29 16:04:50|362.45|360.85|362.45|360.85|362.69|361.09|362.45|360.85|0
1648569900000|2022-03-29 16:05:00|362.69|361.09|362.93|361.33|362.93|361.33|362.45|360.85|0
1648569910000|2022-03-29 16:05:10|362.69|361.09|362.69|361.09|362.8|361.2|362.69|361.09|0
1648569920000|2022-03-29 16:05:20|362.8|361.2|362.9|361.3|362.9|361.3|362.69|361.09|0
1648569930000|2022-03-29 16:05:30|362.67|361.07|363.37|361.77|363.37|361.77|362.67|361.07|0
1648569940000|2022-03-29 16:05:40|363.25|361.65|363.37|361.77|363.37|361.77|363.02|361.42|0
1648569950000|2022-03-29 16:05:50|363.61|362.01|363.37|361.77|363.61|362.01|363.37|361.77|0
1648569960000|2022-03-29 16:06:00|363.14|361.54|362.67|361.07|363.14|361.54|362.67|361.07|0
1648569970000|2022-03-29 16:06:10|362.19|360.59|361.96|360.36|362.19|360.59|361.96|360.36|0
1648569980000|2022-03-29 16:06:20|362.19|360.59|361.49|359.89|362.19|360.59|361.49|359.89|0
1648569990000|2022-03-29 16:06:30|361.96|360.36|361.01|359.41|361.96|360.36|361.01|359.41|0
1648570000000|2022-03-29 16:06:40|361.25|359.65|359.84|358.24|361.25|359.65|359.84|358.24|0
1648570010000|2022-03-29 16:06:50|360.07|358.47|359.84|358.24|360.07|358.47|359.84|358.24|0
1648570020000|2022-03-29 16:07:00|359.36|357.76|359.83|358.23|359.83|358.23|359.36|357.76|0
1648570030000|2022-03-29 16:07:10|360.07|358.47|360.31|358.71|360.31|358.71|360.07|358.47|0
1648570040000|2022-03-29 16:07:20|360.78|359.18|360.18|358.58|361.01|359.41|360.18|358.58|0
1648570050000|2022-03-29 16:07:30|360.31|358.71|360.31|358.71|360.54|358.94|360.31|358.71|0
1648570060000|2022-03-29 16:07:40|360.54|358.94|360.42|358.82|360.54|358.94|360.31|358.71|0
1648570070000|2022-03-29 16:07:50|360.54|358.94|360.54|358.94|360.78|359.18|360.54|358.94|0
1648570080000|2022-03-29 16:08:00|360.78|359.18|360.89|359.29|361.25|359.65|360.78|359.18|0
1648570090000|2022-03-29 16:08:10|361.01|359.41|361.96|360.36|361.96|360.36|361.01|359.41|0
1648570100000|2022-03-29 16:08:20|361.48|359.88|361.48|359.88|361.48|359.88|361.48|359.88|0
1648570110000|2022-03-29 16:08:30|361.72|360.12|361.72|360.12|361.72|360.12|361.48|359.88|0
1648570120000|2022-03-29 16:08:40|361.96|360.36|361.25|359.65|361.96|360.36|361.25|359.65|0
1648570130000|2022-03-29 16:08:50|361.01|359.41|361.01|359.41|361.01|359.41|361.01|359.41|0
1648570140000|2022-03-29 16:09:00|361.25|359.65|361.48|359.88|361.48|359.88|361.25|359.65|0
1648570150000|2022-03-29 16:09:10|361.01|359.41|361.01|359.41|361.01|359.41|360.78|359.18|0
1648570160000|2022-03-29 16:09:20|361.25|359.65|360.54|358.94|361.25|359.65|360.54|358.94|0
1648570170000|2022-03-29 16:09:30|360.42|358.82|360.07|358.47|360.42|358.82|360.07|358.47|0
1648570180000|2022-03-29 16:09:40|359.83|358.23|359.83|358.23|359.83|358.23|359.83|358.23|0
1648570190000|2022-03-29 16:09:50|359.6|358|359.83|358.23|359.83|358.23|359.6|358|0
1648570200000|2022-03-29 16:10:00|360.07|358.47|360.78|359.18|361.01|359.41|359.83|358.23|0
1648570210000|2022-03-29 16:10:10|360.54|358.94|359.6|358|360.54|358.94|359.6|358|0
1648570220000|2022-03-29 16:10:20|359.83|358.23|359.13|357.53|359.83|358.23|359.13|357.53|0
1648570240000|2022-03-29 16:10:40|358.89|357.29|358.65|357.05|358.89|357.29|358.65|357.05|0
1648570250000|2022-03-29 16:10:50|358.89|357.29|358.65|357.05|358.89|357.29|358.65|357.05|0
1648570260000|2022-03-29 16:11:00|358.42|356.82|358.42|356.82|358.42|356.82|358.42|356.82|0
1648570270000|2022-03-29 16:11:10|358.89|357.29|358.42|356.82|358.89|357.29|358.42|356.82|0
1648570280000|2022-03-29 16:11:20|358.65|357.05|358.65|357.05|358.89|357.29|358.65|357.05|0
1648570290000|2022-03-29 16:11:30|358.89|357.29|358.89|357.29|359.13|357.53|358.65|357.05|0
1648570300000|2022-03-29 16:11:40|358.42|356.82|359.36|357.76|359.36|357.76|358.42|356.82|0
1648570310000|2022-03-29 16:11:50|359.6|358|359.36|357.76|359.83|358.23|359.36|357.76|0
1648570320000|2022-03-29 16:12:00|359.13|357.53|359.24|357.64|359.24|357.64|359.13|357.53|0
1648570330000|2022-03-29 16:12:10|359.13|357.53|359.83|358.23|359.83|358.23|359.13|357.53|0
1648570340000|2022-03-29 16:12:20|360.07|358.47|360.07|358.47|360.3|358.7|360.07|358.47|0
1648570350000|2022-03-29 16:12:30|360.3|358.7|359.83|358.23|360.3|358.7|359.83|358.23|0
1648570360000|2022-03-29 16:12:40|359.6|358|360.07|358.47|360.07|358.47|359.6|358|0
1648570380000|2022-03-29 16:13:00|360.3|358.7|359.12|357.52|360.3|358.7|359.12|357.52|0
1648570390000|2022-03-29 16:13:10|359.24|357.64|359.36|357.76|359.36|357.76|359.12|357.52|0
1648570400000|2022-03-29 16:13:20|359.12|357.52|359.94|358.34|360.07|358.47|359.12|357.52|0
1648570410000|2022-03-29 16:13:30|359.83|358.23|359.83|358.23|360.07|358.47|359.83|358.23|0
1648570420000|2022-03-29 16:13:40|359.6|358|360.07|358.47|360.07|358.47|359.6|358|0
1648570430000|2022-03-29 16:13:50|360.18|358.58|360.18|358.58|360.18|358.58|360.18|358.58|0
1648570440000|2022-03-29 16:14:00|360.07|358.47|360.07|358.47|360.07|358.47|359.83|358.23|0
1648570450000|2022-03-29 16:14:10|360.3|358.7|360.54|358.94|360.54|358.94|360.3|358.7|0
1648570460000|2022-03-29 16:14:20|360.3|358.7|360.3|358.7|360.3|358.7|360.07|358.47|0
1648570470000|2022-03-29 16:14:30|360.42|358.82|360.3|358.7|360.42|358.82|360.3|358.7|0
1648570480000|2022-03-29 16:14:40|360.07|358.47|360.07|358.47|360.07|358.47|360.07|358.47|0
1648570490000|2022-03-29 16:14:50|359.94|358.34|360.07|358.47|360.07|358.47|359.83|358.23|0
1648570500000|2022-03-29 16:15:00|359.83|358.23|359.83|358.23|359.83|358.23|359.59|357.99|0
1648570510000|2022-03-29 16:15:10|359.59|357.99|359.83|358.23|360.07|358.47|359.59|357.99|0
1648570520000|2022-03-29 16:15:20|360.07|358.47|360.3|358.7|360.3|358.7|360.07|358.47|0
1648570530000|2022-03-29 16:15:30|360.07|358.47|360.54|358.94|360.54|358.94|360.07|358.47|0
1648570540000|2022-03-29 16:15:40|360.77|359.17|360.54|358.94|360.77|359.17|360.54|358.94|0
1648570550000|2022-03-29 16:15:50|360.3|358.7|360.54|358.94|360.54|358.94|360.3|358.7|0
1648570560000|2022-03-29 16:16:00|360.3|358.7|360.3|358.7|360.3|358.7|360.3|358.7|0
1648570570000|2022-03-29 16:16:10|360.07|358.47|360.18|358.58|360.3|358.7|359.83|358.23|0
1648570580000|2022-03-29 16:16:20|360.3|358.7|360.07|358.47|360.41|358.81|360.07|358.47|0
1648570590000|2022-03-29 16:16:30|360.3|358.7|360.07|358.47|360.3|358.7|360.07|358.47|0
1648570600000|2022-03-29 16:16:40|360.06|358.46|359.83|358.23|360.3|358.7|359.83|358.23|0
1648570610000|2022-03-29 16:16:50|360.06|358.46|359.83|358.23|360.06|358.46|359.59|357.99|0
1648570620000|2022-03-29 16:17:00|359.59|357.99|359.59|357.99|359.59|357.99|359.59|357.99|0
1648570630000|2022-03-29 16:17:10|359.71|358.11|359.12|357.52|359.71|358.11|359.12|357.52|0
1648570640000|2022-03-29 16:17:20|358.89|357.29|359.83|358.23|359.83|358.23|358.89|357.29|0
1648570650000|2022-03-29 16:17:30|360.06|358.46|360.3|358.7|360.54|358.94|360.06|358.46|0
1648570660000|2022-03-29 16:17:40|360.41|358.81|359.59|357.99|360.41|358.81|359.59|357.99|0
1648570670000|2022-03-29 16:17:50|359.36|357.76|359.59|357.99|359.59|357.99|359.36|357.76|0
1648570680000|2022-03-29 16:18:00|360.06|358.46|360.06|358.46|360.3|358.7|360.06|358.46|0
1648570690000|2022-03-29 16:18:10|360.3|358.7|360.77|359.17|361.01|359.41|360.3|358.7|0
1648570700000|2022-03-29 16:18:20|360.54|358.94|360.3|358.7|360.54|358.94|360.3|358.7|0
1648570710000|2022-03-29 16:18:30|360.06|358.46|359.83|358.23|360.06|358.46|359.83|358.23|0
1648570720000|2022-03-29 16:18:40|359.47|357.87|357.71|356.11|359.47|357.87|357.71|356.11|0
1648570730000|2022-03-29 16:18:50|357.94|356.34|358.18|356.58|358.18|356.58|357.94|356.34|0
1648570740000|2022-03-29 16:19:00|358.41|356.81|358.89|357.29|358.89|357.29|358.41|356.81|0
1648570750000|2022-03-29 16:19:10|359.36|357.76|360.06|358.46|360.06|358.46|359.12|357.52|0
1648570760000|2022-03-29 16:19:20|359.83|358.23|359.83|358.23|359.83|358.23|359.71|358.11|0
1648570770000|2022-03-29 16:19:30|360.3|358.7|360.18|358.58|360.3|358.7|360.06|358.46|0
1648570780000|2022-03-29 16:19:40|360.53|358.93|360.53|358.93|360.53|358.93|360.53|358.93|0
1648570790000|2022-03-29 16:19:50|360.65|359.05|361.01|359.41|361.01|359.41|360.65|359.05|0
1648570800000|2022-03-29 16:20:00|360.77|359.17|360.53|358.93|361.01|359.41|360.53|358.93|0
1648570810000|2022-03-29 16:20:10|360.77|359.17|359.59|357.99|360.77|359.17|359.59|357.99|0
1648570820000|2022-03-29 16:20:20|359.36|357.76|359.12|357.52|359.36|357.76|359.12|357.52|0
1648570830000|2022-03-29 16:20:30|359.36|357.76|360.06|358.46|360.06|358.46|359.36|357.76|0
1648570840000|2022-03-29 16:20:40|360.3|358.7|360.53|358.93|360.53|358.93|360.3|358.7|0
1648570850000|2022-03-29 16:20:50|360.77|359.17|360.3|358.7|360.77|359.17|360.3|358.7|0
1648570860000|2022-03-29 16:21:00|359.83|358.23|359.83|358.23|359.83|358.23|359.59|357.99|0
1648570870000|2022-03-29 16:21:10|359.36|357.76|359.36|357.76|359.36|357.76|359.12|357.52|0
1648570880000|2022-03-29 16:21:20|359.12|357.52|358.41|356.81|359.12|357.52|358.41|356.81|0
1648570890000|2022-03-29 16:21:30|358.18|356.58|358.41|356.81|358.41|356.81|358.18|356.58|0
1648570900000|2022-03-29 16:21:40|358.18|356.58|357.24|355.64|358.18|356.58|357.24|355.64|0
1648570910000|2022-03-29 16:21:50|357|355.4|357.71|356.11|357.71|356.11|357|355.4|0
1648570920000|2022-03-29 16:22:00|357|355.4|356.76|355.16|357|355.4|356.53|354.93|0
1648570930000|2022-03-29 16:22:10|357|355.4|358.65|357.05|358.88|357.28|357|355.4|0
1648570940000|2022-03-29 16:22:20|358.88|357.28|358.88|357.28|358.88|357.28|358.65|357.05|0
1648570950000|2022-03-29 16:22:30|359.12|357.52|359.59|357.99|359.59|357.99|359.12|357.52|0
1648570960000|2022-03-29 16:22:40|359.7|358.1|359.7|358.1|359.7|358.1|359.7|358.1|0
1648570970000|2022-03-29 16:22:50|359.59|357.99|359.35|357.75|359.83|358.23|358.88|357.28|0
1648570980000|2022-03-29 16:23:00|359.12|357.52|359.35|357.75|359.59|357.99|359.12|357.52|0
1648570990000|2022-03-29 16:23:10|359.12|357.52|359.59|357.99|359.59|357.99|359.12|357.52|0
1648571000000|2022-03-29 16:23:20|359.83|358.23|358.41|356.81|359.83|358.23|358.41|356.81|0
1648571010000|2022-03-29 16:23:30|359.12|357.52|358.88|357.28|359.12|357.52|358.65|357.05|0
1648571020000|2022-03-29 16:23:40|358.41|356.81|358.88|357.28|358.88|357.28|358.41|356.81|0
1648571030000|2022-03-29 16:23:50|358.76|357.16|358.41|356.81|358.88|357.28|358.41|356.81|0
1648571040000|2022-03-29 16:24:00|358.65|357.05|358.18|356.58|358.65|357.05|358.18|356.58|0
1648571050000|2022-03-29 16:24:10|358.41|356.81|357.7|356.1|358.41|356.81|357.7|356.1|0
1648571060000|2022-03-29 16:24:20|357.94|356.34|357|355.4|357.94|356.34|357|355.4|0
1648571070000|2022-03-29 16:24:30|357.23|355.63|357.23|355.63|357.23|355.63|357|355.4|0
1648571080000|2022-03-29 16:24:40|357|355.4|357.23|355.63|357.23|355.63|356.76|355.16|0
1648571090000|2022-03-29 16:24:50|357.47|355.87|357.47|355.87|357.47|355.87|357.23|355.63|0
1648571100000|2022-03-29 16:25:00|357.23|355.63|356.64|355.04|357.23|355.63|356.53|354.93|0
1648571110000|2022-03-29 16:25:10|356.53|354.93|356.29|354.69|356.53|354.93|356.29|354.69|0
1648571120000|2022-03-29 16:25:20|356.06|354.46|356.29|354.69|356.29|354.69|356.06|354.46|0
1648571130000|2022-03-29 16:25:30|356.53|354.93|357.23|355.63|357.23|355.63|356.53|354.93|0
1648571140000|2022-03-29 16:25:40|357.11|355.51|357.23|355.63|357.47|355.87|357.11|355.51|0
1648571150000|2022-03-29 16:25:50|357.47|355.87|357.7|356.1|357.7|356.1|357.47|355.87|0
1648571160000|2022-03-29 16:26:00|357.47|355.87|358.17|356.57|358.17|356.57|357.47|355.87|0
1648571170000|2022-03-29 16:26:10|357.94|356.34|357.47|355.87|357.94|356.34|357.47|355.87|0
1648571180000|2022-03-29 16:26:20|357.58|355.98|357|355.4|357.58|355.98|357|355.4|0
1648571190000|2022-03-29 16:26:30|356.53|354.93|356.29|354.69|356.53|354.93|355.82|354.22|0
1648571200000|2022-03-29 16:26:40|356.53|354.93|356.53|354.93|356.53|354.93|356.53|354.93|0
1648571210000|2022-03-29 16:26:50|356.06|354.46|356.53|354.93|356.53|354.93|356.06|354.46|0
1648571220000|2022-03-29 16:27:00|356.29|354.69|355.59|353.99|356.29|354.69|355.59|353.99|0
1648571230000|2022-03-29 16:27:10|355.82|354.22|355.12|353.52|355.82|354.22|355.12|353.52|0
1648571240000|2022-03-29 16:27:20|355.46|353.86|356.06|354.46|356.06|354.46|355.46|353.86|0
1648571250000|2022-03-29 16:27:30|356.29|354.69|356.29|354.69|356.29|354.69|356.29|354.69|0
1648571260000|2022-03-29 16:27:40|356.06|354.46|354.88|353.28|356.06|354.46|354.88|353.28|0
1648571270000|2022-03-29 16:27:50|354.64|353.04|354.41|352.81|354.64|353.04|354.17|352.57|0
1648571280000|2022-03-29 16:28:00|355.35|353.75|355.58|353.98|355.58|353.98|355.35|353.75|0
1648571290000|2022-03-29 16:28:10|355.82|354.22|355.58|353.98|355.82|354.22|355.46|353.86|0
1648571300000|2022-03-29 16:28:20|355.35|353.75|355.35|353.75|355.35|353.75|355.11|353.51|0
1648571310000|2022-03-29 16:28:30|355.58|353.98|355.35|353.75|355.82|354.22|355.35|353.75|0
1648571320000|2022-03-29 16:28:40|355.58|353.98|355.35|353.75|355.58|353.98|355.35|353.75|0
1648571330000|2022-03-29 16:28:50|355.11|353.51|355.11|353.51|355.35|353.75|355.11|353.51|0
1648571340000|2022-03-29 16:29:00|355.35|353.75|355.82|354.22|355.82|354.22|355.35|353.75|0
1648571350000|2022-03-29 16:29:10|356.05|354.45|355.58|353.98|356.05|354.45|355.58|353.98|0
1648571360000|2022-03-29 16:29:20|355.82|354.22|355.82|354.22|356.05|354.45|355.82|354.22|0
1648571370000|2022-03-29 16:29:30|356.05|354.45|355.58|353.98|356.05|354.45|355.58|353.98|0
1648571380000|2022-03-29 16:29:40|355.82|354.22|355.35|353.75|355.82|354.22|355.35|353.75|0
1648571390000|2022-03-29 16:29:50|355.58|353.98|355.82|354.22|355.82|354.22|355.58|353.98|0
1648571400000|2022-03-29 16:30:00|355.58|353.98|355.35|353.75|356.05|354.45|355.35|353.75|0
1648571410000|2022-03-29 16:30:10|355.11|353.51|353.94|352.34|355.11|353.51|353.94|352.34|0
1648571420000|2022-03-29 16:30:20|354.17|352.57|353.47|351.87|354.17|352.57|353.47|351.87|0
1648571430000|2022-03-29 16:30:30|353.11|351.51|353.23|351.63|353.23|351.63|353|351.4|0
1648571440000|2022-03-29 16:30:40|353.47|351.87|353.23|351.63|353.7|352.1|353.23|351.63|0
1648571450000|2022-03-29 16:30:50|352.53|350.93|352.53|350.93|352.53|350.93|352.53|350.93|0
1648571460000|2022-03-29 16:31:00|352.76|351.16|352.53|350.93|352.76|351.16|352.53|350.93|0
1648571470000|2022-03-29 16:31:10|352.29|350.69|351.36|349.76|352.53|350.93|351.36|349.76|0
1648571480000|2022-03-29 16:31:20|350.65|349.05|350.53|348.93|350.89|349.29|350.42|348.82|0
1648571490000|2022-03-29 16:31:30|350.65|349.05|351.35|349.75|351.35|349.75|350.65|349.05|0
1648571500000|2022-03-29 16:31:40|351.47|349.87|351.12|349.52|351.47|349.87|351.12|349.52|0
1648571510000|2022-03-29 16:31:50|351.35|349.75|351.35|349.75|351.35|349.75|351.35|349.75|0
1648571520000|2022-03-29 16:32:00|350.89|349.29|349.71|348.11|350.89|349.29|349.71|348.11|0
1648571530000|2022-03-29 16:32:10|349.95|348.35|349.48|347.88|349.95|348.35|349.48|347.88|0
1648571540000|2022-03-29 16:32:20|349.01|347.41|349.48|347.88|349.48|347.88|348.54|346.94|0
1648571550000|2022-03-29 16:32:30|349.24|347.64|349.48|347.88|349.48|347.88|349.24|347.64|0
1648571560000|2022-03-29 16:32:40|349.95|348.35|349.71|348.11|349.95|348.35|349.71|348.11|0
1648571570000|2022-03-29 16:32:50|349.24|347.64|349.01|347.41|349.24|347.64|348.78|347.18|0
1648571580000|2022-03-29 16:33:00|348.78|347.18|348.54|346.94|348.78|347.18|348.54|346.94|0
1648571590000|2022-03-29 16:33:10|348.31|346.71|348.78|347.18|348.78|347.18|348.07|346.47|0
1648571600000|2022-03-29 16:33:20|349.01|347.41|349.71|348.11|349.71|348.11|349.01|347.41|0
1648571610000|2022-03-29 16:33:30|350.18|348.58|349.95|348.35|350.29|348.69|349.95|348.35|0
1648571620000|2022-03-29 16:33:40|350.18|348.58|349.95|348.35|350.18|348.58|349.95|348.35|0
1648571630000|2022-03-29 16:33:50|349.24|347.64|349.01|347.41|349.24|347.64|348.78|347.18|0
1648571640000|2022-03-29 16:34:00|348.77|347.17|347.84|346.24|348.77|347.17|347.84|346.24|0
1648571650000|2022-03-29 16:34:10|348.31|346.71|348.77|347.17|348.77|347.17|348.31|346.71|0
1648571660000|2022-03-29 16:34:20|349.01|347.41|348.77|347.17|349.01|347.41|348.77|347.17|0
1648571670000|2022-03-29 16:34:30|348.54|346.94|348.54|346.94|348.54|346.94|348.31|346.71|0
1648571680000|2022-03-29 16:34:40|349.01|347.41|349.36|347.76|349.36|347.76|349.01|347.41|0
1648571690000|2022-03-29 16:34:50|349.48|347.88|348.54|346.94|349.48|347.88|348.54|346.94|0
1648571700000|2022-03-29 16:35:00|348.77|347.17|348.07|346.47|349.01|347.41|348.07|346.47|0
1648571710000|2022-03-29 16:35:10|347.84|346.24|347.84|346.24|347.84|346.24|347.84|346.24|0
1648571720000|2022-03-29 16:35:20|348.07|346.47|348.54|346.94|348.54|346.94|348.07|346.47|0
1648571730000|2022-03-29 16:35:30|348.77|347.17|349.48|347.88|349.48|347.88|348.77|347.17|0
1648571740000|2022-03-29 16:35:40|349.24|347.64|349.48|347.88|349.48|347.88|349.01|347.41|0
1648571750000|2022-03-29 16:35:50|349.24|347.64|349.01|347.41|349.24|347.64|349.01|347.41|0
1648571760000|2022-03-29 16:36:00|349.24|347.64|349.24|347.64|349.48|347.88|349.24|347.64|0
1648571770000|2022-03-29 16:36:10|349.01|347.41|349.48|347.88|349.48|347.88|349.01|347.41|0
1648571780000|2022-03-29 16:36:20|350.18|348.58|350.18|348.58|350.18|348.58|350.18|348.58|0
1648571790000|2022-03-29 16:36:30|349.94|348.34|350.41|348.81|350.41|348.81|349.94|348.34|0
1648571800000|2022-03-29 16:36:40|350.18|348.58|350.65|349.05|350.65|349.05|350.18|348.58|0
1648571810000|2022-03-29 16:36:50|350.41|348.81|350.65|349.05|350.65|349.05|350.41|348.81|0
1648571820000|2022-03-29 16:37:00|350.18|348.58|349.94|348.34|350.41|348.81|349.94|348.34|0
1648571830000|2022-03-29 16:37:10|350.18|348.58|349.94|348.34|350.18|348.58|349.71|348.11|0
1648571840000|2022-03-29 16:37:20|350.41|348.81|350.41|348.81|350.65|349.05|350.41|348.81|0
1648571850000|2022-03-29 16:37:30|350.65|349.05|351.59|349.99|351.59|349.99|350.65|349.05|0
1648571860000|2022-03-29 16:37:40|351.35|349.75|351.59|349.99|351.82|350.22|351.35|349.75|0
1648571870000|2022-03-29 16:37:50|351.82|350.22|351.59|349.99|351.82|350.22|351.59|349.99|0
1648571880000|2022-03-29 16:38:00|351.46|349.86|351.59|349.99|351.82|350.22|351.46|349.86|0
1648571890000|2022-03-29 16:38:10|351.35|349.75|351.59|349.99|351.59|349.99|351.35|349.75|0
1648571900000|2022-03-29 16:38:20|351.35|349.75|350.88|349.28|351.59|349.99|350.88|349.28|0
1648571910000|2022-03-29 16:38:30|349.71|348.11|349.47|347.87|349.71|348.11|349.47|347.87|0
1648571920000|2022-03-29 16:38:40|349.59|347.99|350.18|348.58|350.18|348.58|349.59|347.99|0
1648571930000|2022-03-29 16:38:50|349.94|348.34|349.94|348.34|350.18|348.58|349.94|348.34|0
1648571940000|2022-03-29 16:39:00|350.41|348.81|350.52|348.92|351.12|349.52|350.41|348.81|0
1648571950000|2022-03-29 16:39:10|350.29|348.69|350.18|348.58|350.29|348.69|349.94|348.34|0
1648571960000|2022-03-29 16:39:20|350.41|348.81|351.12|349.52|351.12|349.52|350.41|348.81|0
1648571970000|2022-03-29 16:39:30|350.88|349.28|351.23|349.63|351.23|349.63|350.88|349.28|0
1648571980000|2022-03-29 16:39:40|351.58|349.98|351.12|349.52|351.58|349.98|351.12|349.52|0
1648571990000|2022-03-29 16:39:50|350.88|349.28|351.35|349.75|351.35|349.75|350.65|349.05|0
1648572000000|2022-03-29 16:40:00|351.12|349.52|351.58|349.98|351.58|349.98|351.12|349.52|0
1648572010000|2022-03-29 16:40:10|351.35|349.75|351.35|349.75|351.58|349.98|351.35|349.75|0
1648572020000|2022-03-29 16:40:20|351.46|349.86|351.58|349.98|351.58|349.98|351.35|349.75|0
1648572030000|2022-03-29 16:40:30|351.82|350.22|351.82|350.22|351.82|350.22|351.58|349.98|0
1648572040000|2022-03-29 16:40:40|352.05|350.45|352.05|350.45|352.52|350.92|352.05|350.45|0
1648572050000|2022-03-29 16:40:50|352.29|350.69|351.58|349.98|352.29|350.69|351.35|349.75|0
1648572060000|2022-03-29 16:41:00|351.35|349.75|351.11|349.51|351.35|349.75|351.11|349.51|0
1648572070000|2022-03-29 16:41:10|351.58|349.98|352.29|350.69|352.29|350.69|351.58|349.98|0
1648572080000|2022-03-29 16:41:20|352.52|350.92|352.29|350.69|352.52|350.92|352.29|350.69|0
1648572090000|2022-03-29 16:41:30|352.52|350.92|352.76|351.16|352.76|351.16|352.52|350.92|0
1648572100000|2022-03-29 16:41:40|352.99|351.39|352.76|351.16|352.99|351.39|352.76|351.16|0
1648572110000|2022-03-29 16:41:50|352.52|350.92|352.17|350.57|352.76|351.16|352.17|350.57|0
1648572120000|2022-03-29 16:42:00|352.76|351.16|352.29|350.69|352.76|351.16|352.29|350.69|0
1648572130000|2022-03-29 16:42:10|352.52|350.92|352.52|350.92|352.52|350.92|352.29|350.69|0
1648572140000|2022-03-29 16:42:20|352.76|351.16|352.76|351.16|352.99|351.39|352.52|350.92|0
1648572150000|2022-03-29 16:42:30|352.99|351.39|353.46|351.86|353.46|351.86|352.99|351.39|0
1648572160000|2022-03-29 16:42:40|353.7|352.1|353.7|352.1|353.7|352.1|353.7|352.1|0
1648572170000|2022-03-29 16:42:50|353.81|352.21|353.93|352.33|353.93|352.33|353.7|352.1|0
1648572180000|2022-03-29 16:43:00|354.17|352.57|354.17|352.57|354.17|352.57|353.93|352.33|0
1648572190000|2022-03-29 16:43:10|354.4|352.8|354.64|353.04|354.64|353.04|354.17|352.57|0
1648572200000|2022-03-29 16:43:20|354.87|353.27|354.64|353.04|354.87|353.27|354.64|353.04|0
1648572210000|2022-03-29 16:43:30|354.63|353.03|354.63|353.03|354.75|353.15|354.63|353.03|0
1648572220000|2022-03-29 16:43:40|354.87|353.27|354.75|353.15|354.87|353.27|354.63|353.03|0
1648572230000|2022-03-29 16:43:50|354.87|353.27|354.63|353.03|354.98|353.38|354.63|353.03|0
1648572240000|2022-03-29 16:44:00|354.87|353.27|355.22|353.62|355.22|353.62|354.87|353.27|0
1648572250000|2022-03-29 16:44:10|355.34|353.74|354.87|353.27|355.45|353.85|354.87|353.27|0
1648572260000|2022-03-29 16:44:20|355.1|353.5|355.34|353.74|355.34|353.74|354.87|353.27|0
1648572270000|2022-03-29 16:44:30|355.57|353.97|355.34|353.74|355.57|353.97|355.34|353.74|0
1648572280000|2022-03-29 16:44:40|355.57|353.97|355.57|353.97|355.57|353.97|355.57|353.97|0
1648572290000|2022-03-29 16:44:50|355.81|354.21|356.52|354.92|356.52|354.92|355.81|354.21|0
1648572300000|2022-03-29 16:45:00|356.75|355.15|356.75|355.15|356.75|355.15|356.52|354.92|0
1648572310000|2022-03-29 16:45:10|356.28|354.68|356.75|355.15|356.75|355.15|356.28|354.68|0
1648572320000|2022-03-29 16:45:20|357.46|355.86|358.4|356.8|358.63|357.03|357.46|355.86|0
1648572330000|2022-03-29 16:45:30|358.87|357.27|357.46|355.86|358.87|357.27|357.46|355.86|0
1648572350000|2022-03-29 16:45:50|357.93|356.33|357.69|356.09|357.93|356.33|357.69|356.09|0
1648572360000|2022-03-29 16:46:00|357.93|356.33|358.16|356.56|358.16|356.56|357.93|356.33|0
1648572370000|2022-03-29 16:46:10|358.63|357.03|358.4|356.8|358.63|357.03|358.16|356.56|0
1648572380000|2022-03-29 16:46:20|358.63|357.03|358.4|356.8|358.63|357.03|358.4|356.8|0
1648572390000|2022-03-29 16:46:30|358.87|357.27|358.4|356.8|358.87|357.27|358.4|356.8|0
1648572400000|2022-03-29 16:46:40|358.16|356.56|358.63|357.03|358.63|357.03|358.16|356.56|0
1648572410000|2022-03-29 16:46:50|358.87|357.27|358.98|357.38|359.34|357.74|358.87|357.27|0
1648572420000|2022-03-29 16:47:00|358.87|357.27|359.58|357.98|359.58|357.98|358.87|357.27|0
1648572430000|2022-03-29 16:47:10|359.34|357.74|359.34|357.74|359.58|357.98|359.34|357.74|0
1648572440000|2022-03-29 16:47:20|359.1|357.5|359.1|357.5|359.34|357.74|359.1|357.5|0
1648572450000|2022-03-29 16:47:30|359.22|357.62|357.93|356.33|359.22|357.62|357.93|356.33|0
1648572460000|2022-03-29 16:47:40|357.69|356.09|357.46|355.86|357.69|356.09|357.46|355.86|0
1648572470000|2022-03-29 16:47:50|357.22|355.62|357.22|355.62|357.22|355.62|357.1|355.5|0
1648572480000|2022-03-29 16:48:00|356.98|355.38|357.69|356.09|357.69|356.09|356.98|355.38|0
1648572490000|2022-03-29 16:48:10|357.45|355.85|357.93|356.33|358.16|356.56|357.45|355.85|0
1648572500000|2022-03-29 16:48:20|358.4|356.8|357.93|356.33|358.63|357.03|357.93|356.33|0
1648572510000|2022-03-29 16:48:30|358.16|356.56|358.27|356.67|358.4|356.8|358.16|356.56|0
1648572520000|2022-03-29 16:48:40|358.16|356.56|358.16|356.56|358.4|356.8|358.16|356.56|0
1648572530000|2022-03-29 16:48:50|358.27|356.67|357.93|356.33|358.27|356.67|357.93|356.33|0
1648572540000|2022-03-29 16:49:00|357.69|356.09|358.16|356.56|358.16|356.56|357.69|356.09|0
1648572550000|2022-03-29 16:49:10|357.45|355.85|357.93|356.33|357.93|356.33|357.45|355.85|0
1648572560000|2022-03-29 16:49:20|358.16|356.56|357.92|356.32|358.16|356.56|357.92|356.32|0
1648572570000|2022-03-29 16:49:30|358.16|356.56|357.92|356.32|358.16|356.56|357.92|356.32|0
1648572580000|2022-03-29 16:49:40|358.16|356.56|357.92|356.32|358.4|356.8|357.92|356.32|0
1648572590000|2022-03-29 16:49:50|358.16|356.56|358.4|356.8|358.4|356.8|358.16|356.56|0
1648572600000|2022-03-29 16:50:00|358.87|357.27|358.87|357.27|359.1|357.5|358.63|357.03|0
1648572610000|2022-03-29 16:50:10|359.1|357.5|358.63|357.03|359.1|357.5|358.63|357.03|0
1648572620000|2022-03-29 16:50:20|358.51|356.91|358.63|357.03|358.63|357.03|358.51|356.91|0
1648572630000|2022-03-29 16:50:30|358.16|356.56|356.75|355.15|358.16|356.56|356.51|354.91|0
1648572640000|2022-03-29 16:50:40|356.98|355.38|356.75|355.15|356.98|355.38|356.75|355.15|0
1648572650000|2022-03-29 16:50:50|356.98|355.38|356.75|355.15|356.98|355.38|356.75|355.15|0
1648572660000|2022-03-29 16:51:00|357.92|356.32|356.51|354.91|357.92|356.32|356.51|354.91|0
1648572670000|2022-03-29 16:51:10|356.28|354.68|356.51|354.91|356.75|355.15|356.28|354.68|0
1648572680000|2022-03-29 16:51:20|356.75|355.15|356.51|354.91|356.75|355.15|356.04|354.44|0
1648572690000|2022-03-29 16:51:30|356.28|354.68|355.34|353.74|356.28|354.68|355.34|353.74|0
1648572700000|2022-03-29 16:51:40|355.57|353.97|355.57|353.97|355.57|353.97|355.34|353.74|0
1648572710000|2022-03-29 16:51:50|355.34|353.74|355.68|354.08|355.68|354.08|355.34|353.74|0
1648572720000|2022-03-29 16:52:00|355.34|353.74|354.86|353.26|355.34|353.74|354.86|353.26|0
1648572730000|2022-03-29 16:52:10|355.1|353.5|354.86|353.26|355.1|353.5|354.63|353.03|0
1648572740000|2022-03-29 16:52:20|355.21|353.61|355.1|353.5|355.21|353.61|355.1|353.5|0
1648572750000|2022-03-29 16:52:30|355.57|353.97|355.33|353.73|355.57|353.97|355.33|353.73|0
1648572760000|2022-03-29 16:52:40|355.1|353.5|355.21|353.61|355.21|353.61|355.1|353.5|0
1648572770000|2022-03-29 16:52:50|354.98|353.38|354.51|352.91|354.98|353.38|354.39|352.79|0
1648572780000|2022-03-29 16:53:00|354.16|352.56|353.92|352.32|354.16|352.56|353.92|352.32|0
1648572790000|2022-03-29 16:53:10|354.27|352.67|353.69|352.09|354.27|352.67|353.69|352.09|0
1648572800000|2022-03-29 16:53:20|353.45|351.85|353.45|351.85|353.45|351.85|353.22|351.62|0
1648572810000|2022-03-29 16:53:30|352.98|351.38|352.75|351.15|352.98|351.38|352.75|351.15|0
1648572820000|2022-03-29 16:53:40|352.98|351.38|353.92|352.32|354.16|352.56|352.98|351.38|0
1648572830000|2022-03-29 16:53:50|354.04|352.44|353.8|352.2|354.04|352.44|353.45|351.85|0
1648572840000|2022-03-29 16:54:00|353.45|351.85|354.04|352.44|354.16|352.56|353.45|351.85|0
1648572850000|2022-03-29 16:54:10|354.16|352.56|354.16|352.56|354.39|352.79|354.16|352.56|0
1648572860000|2022-03-29 16:54:20|353.69|352.09|354.04|352.44|354.04|352.44|353.69|352.09|0
1648572870000|2022-03-29 16:54:30|354.16|352.56|354.39|352.79|354.39|352.79|354.16|352.56|0
1648572880000|2022-03-29 16:54:40|354.16|352.56|353.69|352.09|354.16|352.56|353.69|352.09|0
1648572890000|2022-03-29 16:54:50|353.57|351.97|353.69|352.09|353.69|352.09|353.57|351.97|0
1648572900000|2022-03-29 16:55:00|353.22|351.62|353.69|352.09|353.69|352.09|353.22|351.62|0
1648572910000|2022-03-29 16:55:10|354.39|352.79|354.39|352.79|354.63|353.03|354.39|352.79|0
1648572920000|2022-03-29 16:55:20|354.51|352.91|354.51|352.91|354.51|352.91|354.51|352.91|0
1648572930000|2022-03-29 16:55:30|354.63|353.03|355.1|353.5|355.1|353.5|354.63|353.03|0
1648572940000|2022-03-29 16:55:40|354.86|353.26|354.39|352.79|355.1|353.5|354.39|352.79|0
1648572950000|2022-03-29 16:55:50|353.92|352.32|353.92|352.32|353.92|352.32|353.92|352.32|0
1648572960000|2022-03-29 16:56:00|354.16|352.56|354.16|352.56|354.39|352.79|353.92|352.32|0
1648572970000|2022-03-29 16:56:10|354.39|352.79|354.86|353.26|354.86|353.26|354.39|352.79|0
1648572980000|2022-03-29 16:56:20|354.63|353.03|354.63|353.03|354.63|353.03|354.63|353.03|0
1648572990000|2022-03-29 16:56:30|354.86|353.26|354.39|352.79|354.86|353.26|354.39|352.79|0
1648573000000|2022-03-29 16:56:40|354.63|353.03|354.63|353.03|354.63|353.03|354.39|352.79|0
1648573010000|2022-03-29 16:56:50|354.86|353.26|354.86|353.26|355.1|353.5|354.86|353.26|0
1648573020000|2022-03-29 16:57:00|355.1|353.5|355.1|353.5|355.33|353.73|355.1|353.5|0
1648573030000|2022-03-29 16:57:10|355.21|353.61|354.86|353.26|355.33|353.73|354.86|353.26|0
1648573040000|2022-03-29 16:57:20|354.63|353.03|354.39|352.79|354.63|353.03|354.39|352.79|0
1648573050000|2022-03-29 16:57:30|354.63|353.03|354.86|353.26|354.86|353.26|354.63|353.03|0
1648573060000|2022-03-29 16:57:40|355.1|353.5|354.86|353.26|355.1|353.5|354.86|353.26|0
1648573070000|2022-03-29 16:57:50|354.39|352.79|354.39|352.79|354.39|352.79|354.39|352.79|0
1648573080000|2022-03-29 16:58:00|354.63|353.03|354.16|352.56|354.86|353.26|354.16|352.56|0
1648573090000|2022-03-29 16:58:10|354.39|352.79|354.16|352.56|354.39|352.79|354.16|352.56|0
1648573100000|2022-03-29 16:58:20|353.92|352.32|353.69|352.09|353.92|352.32|353.69|352.09|0
1648573110000|2022-03-29 16:58:30|353.92|352.32|353.69|352.09|353.92|352.32|353.69|352.09|0
1648573120000|2022-03-29 16:58:40|353.92|352.32|353.92|352.32|354.39|352.79|353.92|352.32|0
1648573130000|2022-03-29 16:58:50|353.69|352.09|353.69|352.09|353.69|352.09|353.45|351.85|0
1648573140000|2022-03-29 16:59:00|353.45|351.85|353.45|351.85|353.45|351.85|353.45|351.85|0
1648573150000|2022-03-29 16:59:10|353.69|352.09|353.69|352.09|353.69|352.09|353.69|352.09|0
1648573160000|2022-03-29 16:59:20|354.03|352.43|354.63|353.03|354.63|353.03|354.03|352.43|0
1648573170000|2022-03-29 16:59:30|354.39|352.79|354.39|352.79|354.63|353.03|354.39|352.79|0
1648573180000|2022-03-29 16:59:40|354.5|352.9|354.62|353.02|354.74|353.14|354.39|352.79|0
1648573190000|2022-03-29 16:59:50|354.86|353.26|355.1|353.5|355.1|353.5|354.86|353.26|0
1648573200000|2022-03-29 17:00:00|355.33|353.73|354.62|353.02|355.33|353.73|354.62|353.02|0
1648573210000|2022-03-29 17:00:10|354.15|352.55|352.75|351.15|354.15|352.55|352.75|351.15|0
1648573220000|2022-03-29 17:00:20|353.1|351.5|353.51|351.91|353.98|352.38|353.1|351.5|0
1648573230000|2022-03-29 17:00:30|353.27|351.67|353.51|351.91|353.74|352.14|353.27|351.67|0
1648573240000|2022-03-29 17:00:40|353.27|351.67|353.15|351.55|353.27|351.67|353.15|351.55|0
1648573250000|2022-03-29 17:00:50|353.04|351.44|353.04|351.44|353.04|351.44|352.81|351.21|0
1648573260000|2022-03-29 17:01:00|352.81|351.21|352.81|351.21|352.81|351.21|352.81|351.21|0
1648573270000|2022-03-29 17:01:10|353.04|351.44|352.92|351.32|353.04|351.44|352.92|351.32|0
1648573280000|2022-03-29 17:01:20|353.04|351.44|353.04|351.44|353.04|351.44|352.81|351.21|0
1648573290000|2022-03-29 17:01:30|353.51|351.91|353.98|352.38|353.98|352.38|353.51|351.91|0
1648573300000|2022-03-29 17:01:40|353.74|352.14|353.51|351.91|353.74|352.14|353.51|351.91|0
1648573310000|2022-03-29 17:01:50|353.27|351.67|351.4|349.8|353.27|351.67|351.17|349.57|0
1648573320000|2022-03-29 17:02:00|351.64|350.04|352.34|350.74|352.34|350.74|350.94|349.34|0
1648573330000|2022-03-29 17:02:10|352.1|350.5|352.81|351.21|352.81|351.21|352.1|350.5|0
1648573340000|2022-03-29 17:02:20|353.51|351.91|353.74|352.14|353.74|352.14|353.51|351.91|0
1648573350000|2022-03-29 17:02:30|353.51|351.91|352.92|351.32|353.51|351.91|352.81|351.21|0
1648573360000|2022-03-29 17:02:40|352.81|351.21|353.51|351.91|353.51|351.91|352.81|351.21|0
1648573370000|2022-03-29 17:02:50|353.27|351.67|352.34|350.74|353.27|351.67|352.34|350.74|0
1648573380000|2022-03-29 17:03:00|352.57|350.97|353.04|351.44|353.04|351.44|352.57|350.97|0
1648573390000|2022-03-29 17:03:10|353.27|351.67|353.27|351.67|353.27|351.67|353.27|351.67|0
1648573400000|2022-03-29 17:03:20|353.04|351.44|352.1|350.5|353.04|351.44|352.1|350.5|0
1648573410000|2022-03-29 17:03:30|351.87|350.27|352.1|350.5|352.1|350.5|351.51|349.91|0
1648573420000|2022-03-29 17:03:40|352.34|350.74|351.87|350.27|352.34|350.74|351.87|350.27|0
1648573430000|2022-03-29 17:03:50|351.75|350.15|351.4|349.8|351.87|350.27|351.4|349.8|0
1648573440000|2022-03-29 17:04:00|350.7|349.1|350.58|348.98|350.93|349.33|350.58|348.98|0
1648573450000|2022-03-29 17:04:10|350.93|349.33|352.1|350.5|352.1|350.5|350.93|349.33|0
1648573460000|2022-03-29 17:04:20|352.57|350.97|352.57|350.97|352.57|350.97|352.34|350.74|0
1648573470000|2022-03-29 17:04:30|352.8|351.2|353.27|351.67|353.27|351.67|352.8|351.2|0
1648573480000|2022-03-29 17:04:40|353.04|351.44|353.38|351.78|353.38|351.78|353.04|351.44|0
1648573490000|2022-03-29 17:04:50|353.27|351.67|353.38|351.78|353.38|351.78|353.04|351.44|0
1648573500000|2022-03-29 17:05:00|353.51|351.91|353.27|351.67|353.51|351.91|352.8|351.2|0
1648573510000|2022-03-29 17:05:10|352.92|351.32|352.34|350.74|352.92|351.32|352.34|350.74|0
1648573520000|2022-03-29 17:05:20|352.8|351.2|353.04|351.44|353.04|351.44|352.34|350.74|0
1648573530000|2022-03-29 17:05:30|353.27|351.67|352.8|351.2|353.27|351.67|352.8|351.2|0
1648573540000|2022-03-29 17:05:40|352.92|351.32|353.04|351.44|353.04|351.44|352.8|351.2|0
1648573550000|2022-03-29 17:05:50|353.51|351.91|353.04|351.44|353.51|351.91|353.04|351.44|0
1648573560000|2022-03-29 17:06:00|353.27|351.67|352.8|351.2|353.27|351.67|352.57|350.97|0
1648573570000|2022-03-29 17:06:10|353.27|351.67|353.27|351.67|353.27|351.67|353.27|351.67|0
1648573580000|2022-03-29 17:06:20|353.04|351.44|352.1|350.5|353.04|351.44|351.87|350.27|0
1648573590000|2022-03-29 17:06:30|352.34|350.74|352.21|350.61|352.57|350.97|352.21|350.61|0
1648573600000|2022-03-29 17:06:40|352.45|350.85|351.87|350.27|352.45|350.85|351.87|350.27|0
1648573610000|2022-03-29 17:06:50|352.33|350.73|352.1|350.5|352.33|350.73|352.1|350.5|0
1648573620000|2022-03-29 17:07:00|352.33|350.73|351.87|350.27|352.8|351.2|351.87|350.27|0
1648573630000|2022-03-29 17:07:10|351.4|349.8|350.7|349.1|351.4|349.8|350.7|349.1|0
1648573640000|2022-03-29 17:07:20|350.93|349.33|351.75|350.15|351.75|350.15|350.93|349.33|0
1648573650000|2022-03-29 17:07:30|352.1|350.5|352.1|350.5|352.33|350.73|352.1|350.5|0
1648573660000|2022-03-29 17:07:40|351.63|350.03|351.17|349.57|351.63|350.03|351.17|349.57|0
1648573670000|2022-03-29 17:07:50|351.4|349.8|350.93|349.33|351.4|349.8|350.93|349.33|0
1648573680000|2022-03-29 17:08:00|351.17|349.57|350.93|349.33|351.4|349.8|350.93|349.33|0
1648573690000|2022-03-29 17:08:10|351.28|349.68|352.1|350.5|352.1|350.5|351.28|349.68|0
1648573700000|2022-03-29 17:08:20|351.87|350.27|351.87|350.27|352.1|350.5|351.87|350.27|0
1648573710000|2022-03-29 17:08:30|351.63|350.03|352.1|350.5|352.1|350.5|351.63|350.03|0
1648573720000|2022-03-29 17:08:40|351.87|350.27|351.63|350.03|351.87|350.27|351.63|350.03|0
1648573730000|2022-03-29 17:08:50|351.87|350.27|351.51|349.91|351.87|350.27|351.4|349.8|0
1648573740000|2022-03-29 17:09:00|351.63|350.03|351.63|350.03|351.63|350.03|351.4|349.8|0
1648573750000|2022-03-29 17:09:10|351.28|349.68|350.7|349.1|351.28|349.68|350.7|349.1|0
1648573760000|2022-03-29 17:09:20|350.46|348.86|350.23|348.63|350.46|348.86|350.23|348.63|0
1648573770000|2022-03-29 17:09:30|350|348.4|350.23|348.63|350.46|348.86|350|348.4|0
1648573780000|2022-03-29 17:09:40|350|348.4|349.76|348.16|350|348.4|349.76|348.16|0
1648573790000|2022-03-29 17:09:50|349.53|347.93|349.53|347.93|349.76|348.16|349.53|347.93|0
1648573800000|2022-03-29 17:10:00|349.76|348.16|350.93|349.33|350.93|349.33|349.76|348.16|0
1648573810000|2022-03-29 17:10:10|351.4|349.8|351.86|350.26|351.86|350.26|351.4|349.8|0
1648573820000|2022-03-29 17:10:20|351.63|350.03|351.63|350.03|351.63|350.03|351.16|349.56|0
1648573830000|2022-03-29 17:10:30|351.86|350.26|351.4|349.8|351.86|350.26|351.4|349.8|0
1648573840000|2022-03-29 17:10:40|351.86|350.26|351.4|349.8|351.86|350.26|351.4|349.8|0
1648573850000|2022-03-29 17:10:50|351.63|350.03|351.4|349.8|351.63|350.03|351.4|349.8|0
1648573860000|2022-03-29 17:11:00|350.93|349.33|351.86|350.26|351.86|350.26|350.93|349.33|0
1648573870000|2022-03-29 17:11:10|351.63|350.03|351.63|350.03|351.86|350.26|351.63|350.03|0
1648573880000|2022-03-29 17:11:20|351.86|350.26|351.16|349.56|351.86|350.26|351.04|349.44|0
1648573890000|2022-03-29 17:11:30|351.4|349.8|351.4|349.8|351.63|350.03|351.4|349.8|0
1648573900000|2022-03-29 17:11:40|351.51|349.91|351.51|349.91|351.51|349.91|351.51|349.91|0
1648573910000|2022-03-29 17:11:50|351.63|350.03|352.33|350.73|352.33|350.73|351.51|349.91|0
1648573920000|2022-03-29 17:12:00|352.57|350.97|353.03|351.43|353.03|351.43|352.57|350.97|0
1648573930000|2022-03-29 17:12:10|353.27|351.67|353.03|351.43|353.27|351.67|353.03|351.43|0
1648573940000|2022-03-29 17:12:20|353.27|351.67|353.27|351.67|353.27|351.67|353.27|351.67|0
1648573950000|2022-03-29 17:12:30|353.5|351.9|353.97|352.37|353.97|352.37|353.5|351.9|0
1648573960000|2022-03-29 17:12:40|354.2|352.6|353.97|352.37|354.2|352.6|353.97|352.37|0
1648573970000|2022-03-29 17:12:50|353.73|352.13|353.73|352.13|353.73|352.13|353.73|352.13|0
1648573980000|2022-03-29 17:13:00|354.44|352.84|354.2|352.6|354.55|352.95|353.97|352.37|0
1648573990000|2022-03-29 17:13:10|353.97|352.37|354.44|352.84|354.67|353.07|353.97|352.37|0
1648574000000|2022-03-29 17:13:20|354.67|353.07|354.9|353.3|354.9|353.3|354.67|353.07|0
1648574010000|2022-03-29 17:13:30|355.14|353.54|354.67|353.07|355.14|353.54|354.67|353.07|0
1648574020000|2022-03-29 17:13:40|354.44|352.84|354.2|352.6|354.44|352.84|354.2|352.6|0
1648574030000|2022-03-29 17:13:50|353.97|352.37|353.73|352.13|354.2|352.6|353.73|352.13|0
1648574040000|2022-03-29 17:14:00|353.5|351.9|353.27|351.67|353.5|351.9|353.03|351.43|0
1648574050000|2022-03-29 17:14:10|353.03|351.43|353.03|351.43|353.03|351.43|353.03|351.43|0
1648574060000|2022-03-29 17:14:20|352.8|351.2|352.68|351.08|352.8|351.2|352.56|350.96|0
1648574070000|2022-03-29 17:14:30|352.91|351.31|353.03|351.43|353.27|351.67|352.91|351.31|0
1648574080000|2022-03-29 17:14:40|353.27|351.67|353.03|351.43|353.27|351.67|353.03|351.43|0
1648574090000|2022-03-29 17:14:50|353.14|351.54|353.73|352.13|353.73|352.13|353.03|351.43|0
1648574100000|2022-03-29 17:15:00|353.97|352.37|354.2|352.6|354.44|352.84|353.97|352.37|0
1648574110000|2022-03-29 17:15:10|354.44|352.84|354.44|352.84|354.44|352.84|354.44|352.84|0
1648574120000|2022-03-29 17:15:20|354.31|352.71|355.14|353.54|355.14|353.54|354.31|352.71|0
1648574130000|2022-03-29 17:15:30|355.37|353.77|355.14|353.54|355.37|353.77|355.14|353.54|0
1648574140000|2022-03-29 17:15:40|355.02|353.42|355.14|353.54|355.14|353.54|354.9|353.3|0
1648574150000|2022-03-29 17:15:50|355.37|353.77|356.07|354.47|356.07|354.47|355.14|353.54|0
1648574160000|2022-03-29 17:16:00|355.84|354.24|354.9|353.3|355.84|354.24|354.9|353.3|0
1648574170000|2022-03-29 17:16:10|355.37|353.77|355.37|353.77|355.37|353.77|355.14|353.54|0
1648574180000|2022-03-29 17:16:20|355.84|354.24|356.07|354.47|356.07|354.47|355.84|354.24|0
1648574190000|2022-03-29 17:16:30|355.84|354.24|355.84|354.24|356.07|354.47|355.84|354.24|0
1648574200000|2022-03-29 17:16:40|356.07|354.47|355.61|354.01|356.07|354.47|355.61|354.01|0
1648574210000|2022-03-29 17:16:50|355.14|353.54|355.84|354.24|355.84|354.24|355.14|353.54|0
1648574220000|2022-03-29 17:17:00|355.61|354.01|355.37|353.77|355.84|354.24|355.37|353.77|0
1648574230000|2022-03-29 17:17:10|355.61|354.01|355.14|353.54|355.61|354.01|354.9|353.3|0
1648574240000|2022-03-29 17:17:20|355.25|353.65|355.14|353.54|355.37|353.77|355.14|353.54|0
1648574250000|2022-03-29 17:17:30|354.67|353.07|354.67|353.07|354.67|353.07|354.67|353.07|0
1648574260000|2022-03-29 17:17:40|354.9|353.3|354.9|353.3|354.9|353.3|354.67|353.07|0
1648574270000|2022-03-29 17:17:50|355.37|353.77|355.6|354|355.84|354.24|355.37|353.77|0
1648574280000|2022-03-29 17:18:00|355.84|354.24|355.6|354|356.07|354.47|355.6|354|0
1648574290000|2022-03-29 17:18:10|355.72|354.12|356.07|354.47|356.07|354.47|355.72|354.12|0
1648574300000|2022-03-29 17:18:20|355.84|354.24|355.84|354.24|356.07|354.47|355.72|354.12|0
1648574310000|2022-03-29 17:18:30|356.07|354.47|356.07|354.47|356.07|354.47|356.07|354.47|0
1648574330000|2022-03-29 17:18:50|355.84|354.24|356.31|354.71|356.31|354.71|355.6|354|0
1648574340000|2022-03-29 17:19:00|356.07|354.47|356.07|354.47|356.07|354.47|356.07|354.47|0
1648574350000|2022-03-29 17:19:10|356.42|354.82|356.31|354.71|356.42|354.82|356.07|354.47|0
1648574360000|2022-03-29 17:19:20|356.07|354.47|355.37|353.77|356.07|354.47|355.37|353.77|0
1648574370000|2022-03-29 17:19:30|355.14|353.54|355.25|353.65|355.25|353.65|355.14|353.54|0
1648574380000|2022-03-29 17:19:40|355.14|353.54|355.13|353.53|355.14|353.54|355.13|353.53|0
1648574390000|2022-03-29 17:19:50|355.72|354.12|355.37|353.77|355.72|354.12|355.37|353.77|0
1648574400000|2022-03-29 17:20:00|355.6|354|355.37|353.77|355.6|354|355.37|353.77|0
1648574410000|2022-03-29 17:20:10|354.9|353.3|354.43|352.83|354.9|353.3|354.43|352.83|0
1648574420000|2022-03-29 17:20:20|354.2|352.6|354.43|352.83|354.43|352.83|354.2|352.6|0
1648574430000|2022-03-29 17:20:30|354.9|353.3|354.2|352.6|354.9|353.3|354.2|352.6|0
1648574440000|2022-03-29 17:20:40|354.43|352.83|353.96|352.36|354.43|352.83|353.96|352.36|0
1648574450000|2022-03-29 17:20:50|354.43|352.83|353.96|352.36|354.43|352.83|353.96|352.36|0
1648574460000|2022-03-29 17:21:00|353.73|352.13|352.09|350.49|353.73|352.13|352.09|350.49|0
1648574470000|2022-03-29 17:21:10|351.86|350.26|352.09|350.49|352.09|350.49|351.86|350.26|0
1648574480000|2022-03-29 17:21:20|352.2|350.6|352.33|350.73|352.33|350.73|352.09|350.49|0
1648574490000|2022-03-29 17:21:30|351.86|350.26|351.86|350.26|352.09|350.49|351.86|350.26|0
1648574500000|2022-03-29 17:21:40|351.62|350.02|351.39|349.79|351.62|350.02|351.39|349.79|0
1648574510000|2022-03-29 17:21:50|351.16|349.56|350.69|349.09|351.16|349.56|350.69|349.09|0
1648574520000|2022-03-29 17:22:00|350.45|348.85|350.1|348.5|350.45|348.85|350.1|348.5|0
1648574530000|2022-03-29 17:22:10|350.22|348.62|350.69|349.09|350.69|349.09|349.99|348.39|0
1648574540000|2022-03-29 17:22:20|351.39|349.79|351.39|349.79|351.39|349.79|351.39|349.79|0
1648574550000|2022-03-29 17:22:30|351.16|349.56|351.62|350.02|351.86|350.26|351.16|349.56|0
1648574560000|2022-03-29 17:22:40|351.86|350.26|351.86|350.26|351.86|350.26|351.86|350.26|0
1648574570000|2022-03-29 17:22:50|352.09|350.49|351.86|350.26|352.56|350.96|351.86|350.26|0
1648574580000|2022-03-29 17:23:00|352.56|350.96|352.79|351.19|352.79|351.19|352.56|350.96|0
1648574590000|2022-03-29 17:23:10|352.67|351.07|352.56|350.96|352.67|351.07|352.56|350.96|0
1648574600000|2022-03-29 17:23:20|352.09|350.49|351.86|350.26|352.09|350.49|351.86|350.26|0
1648574610000|2022-03-29 17:23:30|352.09|350.49|351.86|350.26|352.09|350.49|351.62|350.02|0
1648574620000|2022-03-29 17:23:40|352.09|350.49|351.62|350.02|352.09|350.49|351.62|350.02|0
1648574630000|2022-03-29 17:23:50|351.39|349.79|351.62|350.02|351.86|350.26|351.39|349.79|0
1648574640000|2022-03-29 17:24:00|351.39|349.79|351.39|349.79|351.62|350.02|351.39|349.79|0
1648574650000|2022-03-29 17:24:10|351.62|350.02|351.62|350.02|351.62|350.02|351.62|350.02|0
1648574660000|2022-03-29 17:24:20|351.39|349.79|351.39|349.79|351.39|349.79|351.15|349.55|0
1648574670000|2022-03-29 17:24:30|351.5|349.9|352.09|350.49|352.09|350.49|351.39|349.79|0
1648574680000|2022-03-29 17:24:40|352.32|350.72|352.32|350.72|352.32|350.72|352.32|350.72|0
1648574690000|2022-03-29 17:24:50|352.56|350.96|352.79|351.19|353.02|351.42|352.44|350.84|0
1648574700000|2022-03-29 17:25:00|353.02|351.42|353.02|351.42|353.02|351.42|353.02|351.42|0
1648574720000|2022-03-29 17:25:20|353.26|351.66|354.19|352.59|354.19|352.59|353.26|351.66|0
1648574730000|2022-03-29 17:25:30|353.73|352.13|353.6|352|353.73|352.13|353.49|351.89|0
1648574740000|2022-03-29 17:25:40|353.73|352.13|353.96|352.36|354.07|352.47|353.73|352.13|0
1648574750000|2022-03-29 17:25:50|353.73|352.13|353.49|351.89|353.73|352.13|353.26|351.66|0
1648574760000|2022-03-29 17:26:00|353.02|351.42|352.79|351.19|353.14|351.54|352.79|351.19|0
1648574770000|2022-03-29 17:26:10|352.56|350.96|352.09|350.49|352.56|350.96|352.09|350.49|0
1648574780000|2022-03-29 17:26:20|351.85|350.25|352.09|350.49|352.09|350.49|351.85|350.25|0
1648574790000|2022-03-29 17:26:30|351.85|350.25|351.62|350.02|351.85|350.25|351.39|349.79|0
1648574800000|2022-03-29 17:26:40|351.5|349.9|352.09|350.49|352.09|350.49|351.5|349.9|0
1648574810000|2022-03-29 17:26:50|352.32|350.72|352.32|350.72|352.32|350.72|352.09|350.49|0
1648574820000|2022-03-29 17:27:00|352.09|350.49|353.73|352.13|353.73|352.13|352.09|350.49|0
1648574830000|2022-03-29 17:27:10|353.49|351.89|353.49|351.89|353.73|352.13|353.49|351.89|0
1648574840000|2022-03-29 17:27:20|353.73|352.13|354.07|352.47|354.07|352.47|353.72|352.12|0
1648574850000|2022-03-29 17:27:30|353.96|352.36|354.07|352.47|354.19|352.59|353.96|352.36|0
1648574860000|2022-03-29 17:27:40|353.96|352.36|353.49|351.89|353.96|352.36|353.49|351.89|0
1648574870000|2022-03-29 17:27:50|353.72|352.12|353.26|351.66|353.72|352.12|353.26|351.66|0
1648574880000|2022-03-29 17:28:00|353.6|352|353.72|352.12|353.72|352.12|353.6|352|0
1648574890000|2022-03-29 17:28:10|353.26|351.66|353.49|351.89|353.49|351.89|353.26|351.66|0
1648574900000|2022-03-29 17:28:20|353.96|352.36|353.96|352.36|353.96|352.36|353.84|352.24|0
1648574910000|2022-03-29 17:28:30|354.19|352.59|354.89|353.29|354.89|353.29|354.19|352.59|0
1648574920000|2022-03-29 17:28:40|355.36|353.76|355.83|354.23|355.83|354.23|355.36|353.76|0
1648574930000|2022-03-29 17:28:50|355.71|354.11|355.6|354|355.83|354.23|355.6|354|0
1648574940000|2022-03-29 17:29:00|355.83|354.23|356.3|354.7|356.3|354.7|355.83|354.23|0
1648574950000|2022-03-29 17:29:10|356.07|354.47|356.3|354.7|356.3|354.7|356.07|354.47|0
1648574960000|2022-03-29 17:29:20|356.07|354.47|356.07|354.47|356.07|354.47|356.07|354.47|0
1648574970000|2022-03-29 17:29:30|355.83|354.23|354.66|353.06|355.83|354.23|354.66|353.06|0
1648574980000|2022-03-29 17:29:40|354.43|352.83|354.19|352.59|354.43|352.83|354.19|352.59|0
1648575000000|2022-03-29 17:30:00|354.43|352.83|355.36|353.76|355.36|353.76|354.43|352.83|0
1648575010000|2022-03-29 17:30:10|355.83|354.23|355.13|353.53|355.83|354.23|355.13|353.53|0
1648575020000|2022-03-29 17:30:20|354.89|353.29|354.89|353.29|355.13|353.53|354.89|353.29|0
1648575030000|2022-03-29 17:30:30|354.66|353.06|355.13|353.53|355.13|353.53|354.66|353.06|0
1648575040000|2022-03-29 17:30:40|354.43|352.83|354.19|352.59|354.43|352.83|354.19|352.59|0
1648575050000|2022-03-29 17:30:50|353.96|352.36|354.43|352.83|354.54|352.94|353.96|352.36|0
1648575060000|2022-03-29 17:31:00|353.96|352.36|353.49|351.89|353.96|352.36|353.25|351.65|0
1648575070000|2022-03-29 17:31:10|353.72|352.12|353.25|351.65|353.72|352.12|353.25|351.65|0
1648575080000|2022-03-29 17:31:20|353.02|351.42|353.02|351.42|353.02|351.42|352.55|350.95|0
1648575090000|2022-03-29 17:31:30|352.79|351.19|353.02|351.42|353.02|351.42|352.79|351.19|0
1648575100000|2022-03-29 17:31:40|353.25|351.65|353.25|351.65|353.25|351.65|353.02|351.42|0
1648575110000|2022-03-29 17:31:50|353.02|351.42|353.02|351.42|353.02|351.42|353.02|351.42|0
1648575120000|2022-03-29 17:32:00|353.49|351.89|353.49|351.89|353.49|351.89|353.02|351.42|0
1648575130000|2022-03-29 17:32:10|353.96|352.36|353.96|352.36|353.96|352.36|353.96|352.36|0
1648575140000|2022-03-29 17:32:20|353.72|352.12|353.96|352.36|354.19|352.59|353.72|352.12|0
1648575150000|2022-03-29 17:32:30|354.07|352.47|353.72|352.12|354.07|352.47|353.72|352.12|0
1648575160000|2022-03-29 17:32:40|353.96|352.36|353.72|352.12|354.42|352.82|353.72|352.12|0
1648575170000|2022-03-29 17:32:50|354.19|352.59|354.42|352.82|354.42|352.82|354.07|352.47|0
1648575180000|2022-03-29 17:33:00|354.89|353.29|355.13|353.53|355.13|353.53|354.89|353.29|0
1648575190000|2022-03-29 17:33:10|355|353.4|354.89|353.29|355.13|353.53|354.89|353.29|0
1648575200000|2022-03-29 17:33:20|354.66|353.06|354.66|353.06|354.89|353.29|354.66|353.06|0
1648575210000|2022-03-29 17:33:30|354.42|352.82|354.89|353.29|355|353.4|354.42|352.82|0
1648575220000|2022-03-29 17:33:40|355.13|353.53|354.89|353.29|355.13|353.53|354.89|353.29|0
1648575230000|2022-03-29 17:33:50|355|353.4|355.59|353.99|355.59|353.99|355|353.4|0
1648575240000|2022-03-29 17:34:00|355.83|354.23|354.66|353.06|355.83|354.23|354.66|353.06|0
1648575250000|2022-03-29 17:34:10|354.19|352.59|354.19|352.59|354.19|352.59|353.72|352.12|0
1648575260000|2022-03-29 17:34:20|353.95|352.35|353.72|352.12|353.95|352.35|353.72|352.12|0
1648575270000|2022-03-29 17:34:30|353.95|352.35|354.07|352.47|354.07|352.47|353.95|352.35|0
1648575280000|2022-03-29 17:34:40|354.77|353.17|354.66|353.06|354.89|353.29|354.66|353.06|0
1648575290000|2022-03-29 17:34:50|354.53|352.93|354.19|352.59|354.66|353.06|353.95|352.35|0
1648575300000|2022-03-29 17:35:00|354.42|352.82|355.12|353.52|355.12|353.52|354.42|352.82|0
1648575310000|2022-03-29 17:35:10|355.36|353.76|355.83|354.23|355.83|354.23|355.36|353.76|0
1648575320000|2022-03-29 17:35:20|356.06|354.46|355.47|353.87|356.06|354.46|355.47|353.87|0
1648575330000|2022-03-29 17:35:30|355.83|354.23|355.59|353.99|355.83|354.23|354.89|353.29|0
1648575340000|2022-03-29 17:35:40|355.12|353.52|355.47|353.87|355.47|353.87|355.12|353.52|0
1648575350000|2022-03-29 17:35:50|355.36|353.76|356.53|354.93|356.53|354.93|355.36|353.76|0
1648575360000|2022-03-29 17:36:00|356.77|355.17|357|355.4|357|355.4|356.77|355.17|0
1648575370000|2022-03-29 17:36:10|356.53|354.93|356.76|355.16|356.76|355.16|356.53|354.93|0
1648575380000|2022-03-29 17:36:20|357.23|355.63|357.7|356.1|357.7|356.1|357.23|355.63|0
1648575390000|2022-03-29 17:36:30|357.47|355.87|358.17|356.57|358.17|356.57|357.47|355.87|0
1648575400000|2022-03-29 17:36:40|357.94|356.34|357.23|355.63|357.94|356.34|357.23|355.63|0
1648575410000|2022-03-29 17:36:50|357.47|355.87|357|355.4|357.47|355.87|357|355.4|0
1648575420000|2022-03-29 17:37:00|356.3|354.7|355.12|353.52|356.3|354.7|355.12|353.52|0
1648575430000|2022-03-29 17:37:10|356.06|354.46|356.06|354.46|356.06|354.46|355.83|354.23|0
1648575440000|2022-03-29 17:37:20|355.83|354.23|355.83|354.23|355.83|354.23|355.59|353.99|0
1648575450000|2022-03-29 17:37:30|355.59|353.99|355.83|354.23|355.83|354.23|355.36|353.76|0
1648575460000|2022-03-29 17:37:40|355.94|354.34|356.76|355.16|356.76|355.16|355.94|354.34|0
1648575470000|2022-03-29 17:37:50|356.64|355.04|356.53|354.93|356.76|355.16|356.53|354.93|0
1648575480000|2022-03-29 17:38:00|357|355.4|356.76|355.16|357|355.4|356.76|355.16|0
1648575490000|2022-03-29 17:38:10|357|355.4|357|355.4|357|355.4|357|355.4|0
1648575500000|2022-03-29 17:38:20|357.11|355.51|357.23|355.63|357.23|355.63|357|355.4|0
1648575510000|2022-03-29 17:38:30|357|355.4|356.88|355.28|357|355.4|356.76|355.16|0
1648575520000|2022-03-29 17:38:40|356.76|355.16|357|355.4|357|355.4|356.76|355.16|0
1648575530000|2022-03-29 17:38:50|357.23|355.63|357.11|355.51|357.23|355.63|357|355.4|0
1648575540000|2022-03-29 17:39:00|357.23|355.63|357.94|356.34|357.94|356.34|357.23|355.63|0
1648575550000|2022-03-29 17:39:10|357.7|356.1|358.17|356.57|358.17|356.57|357.7|356.1|0
1648575560000|2022-03-29 17:39:20|357.94|356.34|357.94|356.34|357.94|356.34|357.94|356.34|0
1648575570000|2022-03-29 17:39:30|358.17|356.57|358.41|356.81|358.41|356.81|358.17|356.57|0
1648575580000|2022-03-29 17:39:40|358.17|356.57|358.64|357.04|358.64|357.04|358.17|356.57|0
1648575590000|2022-03-29 17:39:50|358.4|356.8|358.4|356.8|358.64|357.04|358.4|356.8|0
1648575600000|2022-03-29 17:40:00|358.64|357.04|357.94|356.34|358.64|357.04|357.94|356.34|0
1648575610000|2022-03-29 17:40:10|358.17|356.57|358.17|356.57|358.17|356.57|357.94|356.34|0
1648575620000|2022-03-29 17:40:20|357.94|356.34|358.4|356.8|358.4|356.8|357.94|356.34|0
1648575630000|2022-03-29 17:40:30|358.64|357.04|358.64|357.04|358.64|357.04|358.64|357.04|0
1648575640000|2022-03-29 17:40:40|358.52|356.92|358.64|357.04|358.64|357.04|358.52|356.92|0
1648575650000|2022-03-29 17:40:50|358.87|357.27|360.05|358.45|360.05|358.45|358.87|357.27|0
1648575660000|2022-03-29 17:41:00|359.81|358.21|359.81|358.21|359.81|358.21|359.81|358.21|0
1648575670000|2022-03-29 17:41:10|359.34|357.74|359.81|358.21|359.81|358.21|359.34|357.74|0
1648575680000|2022-03-29 17:41:20|360.05|358.45|359.69|358.09|360.05|358.45|359.69|358.09|0
1648575690000|2022-03-29 17:41:30|359.81|358.21|360.28|358.68|360.28|358.68|359.81|358.21|0
1648575700000|2022-03-29 17:41:40|360.05|358.45|360.52|358.92|360.52|358.92|360.05|358.45|0
1648575710000|2022-03-29 17:41:50|360.75|359.15|360.75|359.15|360.75|359.15|360.75|359.15|0
1648575720000|2022-03-29 17:42:00|360.28|358.68|360.52|358.92|360.52|358.92|360.28|358.68|0
1648575730000|2022-03-29 17:42:10|360.05|358.45|360.28|358.68|360.28|358.68|360.05|358.45|0
1648575740000|2022-03-29 17:42:20|359.58|357.98|359.58|357.98|359.58|357.98|359.11|357.51|0
1648575750000|2022-03-29 17:42:30|359.34|357.74|359.34|357.74|359.34|357.74|359.34|357.74|0
1648575760000|2022-03-29 17:42:40|359.11|357.51|359.11|357.51|359.45|357.85|359.11|357.51|0
1648575770000|2022-03-29 17:42:50|359.34|357.74|359.11|357.51|359.34|357.74|359.11|357.51|0
1648575780000|2022-03-29 17:43:00|359.34|357.74|359.11|357.51|359.58|357.98|359.11|357.51|0
1648575790000|2022-03-29 17:43:10|358.87|357.27|358.64|357.04|358.87|357.27|358.64|357.04|0
1648575800000|2022-03-29 17:43:20|358.4|356.8|358.64|357.04|358.64|357.04|358.4|356.8|0
1648575810000|2022-03-29 17:43:30|358.87|357.27|359.11|357.51|359.11|357.51|358.87|357.27|0
1648575820000|2022-03-29 17:43:40|359.45|357.85|360.05|358.45|360.05|358.45|359.45|357.85|0
1648575830000|2022-03-29 17:43:50|360.28|358.68|359.81|358.21|360.28|358.68|359.81|358.21|0
1648575840000|2022-03-29 17:44:00|359.92|358.32|360.75|359.15|360.75|359.15|359.92|358.32|0
1648575850000|2022-03-29 17:44:10|360.52|358.92|360.75|359.15|360.75|359.15|360.28|358.68|0
1648575860000|2022-03-29 17:44:20|360.99|359.39|360.75|359.15|360.99|359.39|360.75|359.15|0
1648575870000|2022-03-29 17:44:30|360.52|358.92|360.52|358.92|360.52|358.92|360.52|358.92|0
1648575880000|2022-03-29 17:44:40|360.28|358.68|360.75|359.15|360.75|359.15|360.28|358.68|0
1648575890000|2022-03-29 17:44:50|360.52|358.92|360.63|359.03|360.75|359.15|360.52|358.92|0
1648575900000|2022-03-29 17:45:00|360.99|359.39|360.75|359.15|361.22|359.62|360.75|359.15|0
1648575910000|2022-03-29 17:45:10|360.52|358.92|359.81|358.21|360.52|358.92|359.81|358.21|0
1648575920000|2022-03-29 17:45:20|360.05|358.45|359.34|357.74|360.05|358.45|359.34|357.74|0
1648575930000|2022-03-29 17:45:30|359.11|357.51|358.87|357.27|359.11|357.51|358.4|356.8|0
1648575940000|2022-03-29 17:45:40|359.11|357.51|360.05|358.45|360.05|358.45|359.11|357.51|0
1648575950000|2022-03-29 17:45:50|360.04|358.44|360.04|358.44|360.04|358.44|360.04|358.44|0
1648575960000|2022-03-29 17:46:00|360.51|358.91|360.86|359.26|360.98|359.38|360.51|358.91|0
1648575970000|2022-03-29 17:46:10|360.98|359.38|360.75|359.15|360.98|359.38|360.75|359.15|0
1648575980000|2022-03-29 17:46:20|360.98|359.38|360.75|359.15|360.98|359.38|360.75|359.15|0
1648575990000|2022-03-29 17:46:30|361.22|359.62|361.69|360.09|361.69|360.09|361.22|359.62|0
1648576000000|2022-03-29 17:46:40|361.93|360.33|361.92|360.32|361.93|360.33|361.92|360.32|0
1648576010000|2022-03-29 17:46:50|361.69|360.09|361.69|360.09|361.69|360.09|361.57|359.97|0
1648576020000|2022-03-29 17:47:00|361.92|360.32|362.63|361.03|362.63|361.03|361.92|360.32|0
1648576030000|2022-03-29 17:47:10|363.1|361.5|363.34|361.74|363.81|362.21|363.1|361.5|0
1648576040000|2022-03-29 17:47:20|364.28|362.68|364.28|362.68|364.51|362.91|364.04|362.44|0
1648576050000|2022-03-29 17:47:30|364.04|362.44|363.81|362.21|364.04|362.44|363.81|362.21|0
1648576060000|2022-03-29 17:47:40|364.04|362.44|364.04|362.44|364.28|362.68|364.04|362.44|0
1648576070000|2022-03-29 17:47:50|364.28|362.68|364.51|362.91|364.51|362.91|363.81|362.21|0
1648576080000|2022-03-29 17:48:00|364.98|363.38|364.75|363.15|364.98|363.38|364.75|363.15|0
1648576090000|2022-03-29 17:48:10|364.51|362.91|364.75|363.15|364.75|363.15|364.51|362.91|0
1648576100000|2022-03-29 17:48:20|364.98|363.38|365.22|363.62|365.22|363.62|364.98|363.38|0
1648576110000|2022-03-29 17:48:30|365.46|363.86|366.16|364.56|366.63|365.03|365.46|363.86|0
1648576120000|2022-03-29 17:48:40|365.69|364.09|365.22|363.62|365.69|364.09|365.22|363.62|0
1648576130000|2022-03-29 17:48:50|365.46|363.86|364.98|363.38|365.46|363.86|364.98|363.38|0
1648576140000|2022-03-29 17:49:00|365.22|363.62|364.75|363.15|365.22|363.62|364.75|363.15|0
1648576150000|2022-03-29 17:49:10|364.51|362.91|364.04|362.44|364.51|362.91|363.81|362.21|0
1648576160000|2022-03-29 17:49:20|363.81|362.21|364.04|362.44|364.04|362.44|363.81|362.21|0
1648576170000|2022-03-29 17:49:30|363.57|361.97|364.28|362.68|364.39|362.79|363.57|361.97|0
1648576180000|2022-03-29 17:49:40|364.15|362.55|364.51|362.91|364.51|362.91|364.15|362.55|0
1648576190000|2022-03-29 17:49:50|364.28|362.68|364.51|362.91|364.51|362.91|364.28|362.68|0
1648576200000|2022-03-29 17:50:00|364.04|362.44|364.75|363.15|364.75|363.15|364.04|362.44|0
1648576210000|2022-03-29 17:50:10|364.51|362.91|363.81|362.21|364.51|362.91|363.57|361.97|0
1648576220000|2022-03-29 17:50:20|363.57|361.97|363.21|361.61|363.57|361.97|363.21|361.61|0
1648576230000|2022-03-29 17:50:30|363.1|361.5|363.33|361.73|363.33|361.73|363.1|361.5|0
1648576240000|2022-03-29 17:50:40|363.1|361.5|362.86|361.26|363.1|361.5|362.86|361.26|0
1648576250000|2022-03-29 17:50:50|362.63|361.03|362.39|360.79|362.63|361.03|362.39|360.79|0
1648576260000|2022-03-29 17:51:00|362.86|361.26|363.8|362.2|363.8|362.2|362.86|361.26|0
1648576270000|2022-03-29 17:51:10|364.04|362.44|364.04|362.44|364.04|362.44|364.04|362.44|0
1648576280000|2022-03-29 17:51:20|364.28|362.68|364.04|362.44|364.28|362.68|364.04|362.44|0
1648576290000|2022-03-29 17:51:30|363.68|362.08|364.04|362.44|364.04|362.44|363.68|362.08|0
1648576300000|2022-03-29 17:51:40|363.68|362.08|364.28|362.68|364.28|362.68|363.68|362.08|0
1648576310000|2022-03-29 17:51:50|364.51|362.91|364.15|362.55|364.51|362.91|364.15|362.55|0
1648576320000|2022-03-29 17:52:00|364.28|362.68|364.98|363.38|364.98|363.38|364.28|362.68|0
1648576330000|2022-03-29 17:52:10|365.22|363.62|365.22|363.62|365.22|363.62|364.98|363.38|0
1648576340000|2022-03-29 17:52:20|364.98|363.38|364.98|363.38|365.09|363.49|364.98|363.38|0
1648576350000|2022-03-29 17:52:30|364.51|362.91|364.51|362.91|364.51|362.91|364.51|362.91|0
1648576360000|2022-03-29 17:52:40|364.62|363.02|364.27|362.67|364.75|363.15|364.27|362.67|0
1648576370000|2022-03-29 17:52:50|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1648576380000|2022-03-29 17:53:00|364.27|362.67|364.04|362.44|364.27|362.67|364.04|362.44|0
1648576390000|2022-03-29 17:53:10|363.92|362.32|363.8|362.2|364.04|362.44|363.8|362.2|0
1648576400000|2022-03-29 17:53:20|363.57|361.97|364.04|362.44|364.04|362.44|363.57|361.97|0
1648576410000|2022-03-29 17:53:30|363.8|362.2|364.62|363.02|364.62|363.02|363.8|362.2|0
1648576420000|2022-03-29 17:53:40|364.75|363.15|364.51|362.91|364.75|363.15|364.51|362.91|0
1648576430000|2022-03-29 17:53:50|364.75|363.15|364.51|362.91|364.75|363.15|364.51|362.91|0
1648576440000|2022-03-29 17:54:00|364.75|363.15|364.39|362.79|364.75|363.15|364.27|362.67|0
1648576450000|2022-03-29 17:54:10|364.51|362.91|364.27|362.67|364.51|362.91|364.27|362.67|0
1648576460000|2022-03-29 17:54:20|364.51|362.91|364.98|363.38|364.98|363.38|364.51|362.91|0
1648576470000|2022-03-29 17:54:30|364.86|363.26|365.45|363.85|365.45|363.85|364.86|363.26|0
1648576480000|2022-03-29 17:54:40|365.22|363.62|365.45|363.85|365.45|363.85|365.22|363.62|0
1648576490000|2022-03-29 17:54:50|365.22|363.62|365.22|363.62|365.45|363.85|365.22|363.62|0
1648576500000|2022-03-29 17:55:00|364.98|363.38|364.51|362.91|365.45|363.85|364.51|362.91|0
1648576510000|2022-03-29 17:55:10|364.27|362.67|364.04|362.44|364.27|362.67|363.8|362.2|0
1648576520000|2022-03-29 17:55:20|364.74|363.14|364.98|363.38|364.98|363.38|364.74|363.14|0
1648576530000|2022-03-29 17:55:30|364.51|362.91|364.62|363.02|364.98|363.38|364.51|362.91|0
1648576540000|2022-03-29 17:55:40|364.27|362.67|364.86|363.26|364.98|363.38|364.27|362.67|0
1648576550000|2022-03-29 17:55:50|364.98|363.38|364.86|363.26|364.98|363.38|364.86|363.26|0
1648576560000|2022-03-29 17:56:00|364.51|362.91|364.74|363.14|364.74|363.14|364.51|362.91|0
1648576570000|2022-03-29 17:56:10|364.98|363.38|365.21|363.61|365.45|363.85|364.74|363.14|0
1648576580000|2022-03-29 17:56:20|364.98|363.38|365.21|363.61|365.21|363.61|364.98|363.38|0
1648576590000|2022-03-29 17:56:30|365.45|363.85|365.69|364.09|365.69|364.09|365.45|363.85|0
1648576600000|2022-03-29 17:56:40|365.45|363.85|365.45|363.85|365.45|363.85|365.45|363.85|0
1648576610000|2022-03-29 17:56:50|365.21|363.61|365.21|363.61|365.45|363.85|365.21|363.61|0
1648576620000|2022-03-29 17:57:00|365.45|363.85|364.74|363.14|365.45|363.85|364.74|363.14|0
1648576630000|2022-03-29 17:57:10|364.98|363.38|365.21|363.61|365.45|363.85|364.98|363.38|0
1648576640000|2022-03-29 17:57:20|365.45|363.85|365.21|363.61|365.45|363.85|364.98|363.38|0
1648576650000|2022-03-29 17:57:30|364.98|363.38|365.69|364.09|365.69|364.09|364.98|363.38|0
1648576660000|2022-03-29 17:57:40|365.56|363.96|365.69|364.09|365.69|364.09|365.56|363.96|0
1648576670000|2022-03-29 17:57:50|365.8|364.2|364.98|363.38|365.8|364.2|364.98|363.38|0
1648576680000|2022-03-29 17:58:00|365.21|363.61|364.98|363.38|365.21|363.61|364.98|363.38|0
1648576690000|2022-03-29 17:58:10|365.21|363.61|365.21|363.61|365.21|363.61|364.98|363.38|0
1648576700000|2022-03-29 17:58:20|365.33|363.73|364.98|363.38|365.33|363.73|364.98|363.38|0
1648576710000|2022-03-29 17:58:30|365.45|363.85|365.68|364.08|365.68|364.08|365.45|363.85|0
1648576720000|2022-03-29 17:58:40|365.8|364.2|365.92|364.32|365.92|364.32|365.8|364.2|0
1648576730000|2022-03-29 17:58:50|366.03|364.43|365.68|364.08|366.03|364.43|365.68|364.08|0
1648576740000|2022-03-29 17:59:00|365.92|364.32|366.16|364.56|366.16|364.56|365.92|364.32|0
1648576750000|2022-03-29 17:59:10|366.63|365.03|366.86|365.26|366.86|365.26|366.5|364.9|0
1648576760000|2022-03-29 17:59:20|367.1|365.5|366.86|365.26|367.1|365.5|366.63|365.03|0
1648576770000|2022-03-29 17:59:30|366.63|365.03|367.33|365.73|367.33|365.73|366.63|365.03|0
1648576780000|2022-03-29 17:59:40|367.1|365.5|367.1|365.5|367.33|365.73|367.1|365.5|0
1648576790000|2022-03-29 17:59:50|367.33|365.73|367.1|365.5|367.33|365.73|367.1|365.5|0
1648576800000|2022-03-29 18:00:00|367.33|365.73|367.1|365.5|367.33|365.73|366.86|365.26|0
1648576810000|2022-03-29 18:00:10|367.33|365.73|367.1|365.5|367.33|365.73|367.1|365.5|0
1648576820000|2022-03-29 18:00:20|367.21|365.61|367.1|365.5|367.81|366.21|367.1|365.5|0
1648576830000|2022-03-29 18:00:30|366.86|365.26|367.1|365.5|367.1|365.5|366.86|365.26|0
1648576840000|2022-03-29 18:00:40|367.33|365.73|366.86|365.26|367.33|365.73|366.86|365.26|0
1648576850000|2022-03-29 18:00:50|366.63|365.03|366.39|364.79|366.63|365.03|365.92|364.32|0
1648576860000|2022-03-29 18:01:00|366.63|365.03|366.15|364.55|366.63|365.03|366.15|364.55|0
1648576870000|2022-03-29 18:01:10|366.39|364.79|366.15|364.55|366.39|364.79|366.15|364.55|0
1648576880000|2022-03-29 18:01:20|366.39|364.79|366.63|365.03|366.86|365.26|366.39|364.79|0
1648576890000|2022-03-29 18:01:30|366.86|365.26|366.86|365.26|366.86|365.26|366.63|365.03|0
1648576900000|2022-03-29 18:01:40|367.1|365.5|367.33|365.73|367.57|365.97|367.1|365.5|0
1648576910000|2022-03-29 18:01:50|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1648576920000|2022-03-29 18:02:00|367.81|366.21|368.04|366.44|368.04|366.44|367.57|365.97|0
1648576930000|2022-03-29 18:02:10|367.81|366.21|368.04|366.44|368.04|366.44|367.81|366.21|0
1648576940000|2022-03-29 18:02:20|368.28|366.68|367.8|366.2|368.28|366.68|367.8|366.2|0
1648576950000|2022-03-29 18:02:30|367.68|366.08|367.57|365.97|367.68|366.08|367.57|365.97|0
1648576960000|2022-03-29 18:02:40|367.8|366.2|367.8|366.2|367.8|366.2|367.57|365.97|0
1648576970000|2022-03-29 18:02:50|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1648576980000|2022-03-29 18:03:00|367.33|365.73|368.04|366.44|368.04|366.44|367.33|365.73|0
1648576990000|2022-03-29 18:03:10|367.8|366.2|368.04|366.44|368.04|366.44|367.8|366.2|0
1648577000000|2022-03-29 18:03:20|368.39|366.79|368.28|366.68|368.51|366.91|368.28|366.68|0
1648577020000|2022-03-29 18:03:40|368.51|366.91|368.04|366.44|368.51|366.91|368.04|366.44|0
1648577030000|2022-03-29 18:03:50|367.8|366.2|367.45|365.85|367.8|366.2|367.45|365.85|0
1648577040000|2022-03-29 18:04:00|367.57|365.97|366.5|364.9|367.57|365.97|366.39|364.79|0
1648577050000|2022-03-29 18:04:10|366.62|365.02|366.39|364.79|366.86|365.26|366.39|364.79|0
1648577060000|2022-03-29 18:04:20|366.62|365.02|366.39|364.79|366.62|365.02|366.39|364.79|0
1648577070000|2022-03-29 18:04:30|366.62|365.02|366.62|365.02|366.86|365.26|366.39|364.79|0
1648577080000|2022-03-29 18:04:40|366.39|364.79|366.39|364.79|366.39|364.79|366.39|364.79|0
1648577090000|2022-03-29 18:04:50|366.86|365.26|367.1|365.5|367.33|365.73|366.86|365.26|0
1648577100000|2022-03-29 18:05:00|367.57|365.97|367.33|365.73|367.57|365.97|367.33|365.73|0
1648577110000|2022-03-29 18:05:10|367.21|365.61|366.39|364.79|367.21|365.61|366.39|364.79|0
1648577120000|2022-03-29 18:05:20|366.62|365.02|366.27|364.67|366.62|365.02|366.27|364.67|0
1648577130000|2022-03-29 18:05:30|366.62|365.02|366.86|365.26|366.86|365.26|366.39|364.79|0
1648577140000|2022-03-29 18:05:40|366.62|365.02|366.62|365.02|366.86|365.26|366.62|365.02|0
1648577150000|2022-03-29 18:05:50|366.86|365.26|367.1|365.5|367.1|365.5|366.86|365.26|0
1648577160000|2022-03-29 18:06:00|366.86|365.26|366.62|365.02|366.86|365.26|366.39|364.79|0
1648577170000|2022-03-29 18:06:10|366.39|364.79|365.44|363.84|366.39|364.79|365.44|363.84|0
1648577180000|2022-03-29 18:06:20|365.92|364.32|366.39|364.79|366.39|364.79|365.92|364.32|0
1648577190000|2022-03-29 18:06:30|366.15|364.55|365.92|364.32|366.39|364.79|365.92|364.32|0
1648577200000|2022-03-29 18:06:40|366.39|364.79|365.68|364.08|366.39|364.79|365.68|364.08|0
1648577210000|2022-03-29 18:06:50|365.92|364.32|365.92|364.32|365.92|364.32|365.68|364.08|0
1648577220000|2022-03-29 18:07:00|365.68|364.08|365.92|364.32|365.92|364.32|365.44|363.84|0
1648577230000|2022-03-29 18:07:10|365.68|364.08|366.15|364.55|366.15|364.55|365.68|364.08|0
1648577240000|2022-03-29 18:07:20|365.92|364.32|366.39|364.79|366.39|364.79|365.92|364.32|0
1648577250000|2022-03-29 18:07:30|366.15|364.55|366.86|365.26|366.86|365.26|366.15|364.55|0
1648577260000|2022-03-29 18:07:40|366.62|365.02|367.33|365.73|367.33|365.73|366.62|365.02|0
1648577270000|2022-03-29 18:07:50|367.09|365.49|367.57|365.97|367.57|365.97|367.09|365.49|0
1648577280000|2022-03-29 18:08:00|367.8|366.2|367.8|366.2|368.04|366.44|367.8|366.2|0
1648577290000|2022-03-29 18:08:10|368.04|366.44|368.27|366.67|368.27|366.67|367.8|366.2|0
1648577300000|2022-03-29 18:08:20|368.51|366.91|368.27|366.67|368.51|366.91|368.27|366.67|0
1648577310000|2022-03-29 18:08:30|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648577320000|2022-03-29 18:08:40|368.27|366.67|368.04|366.44|368.75|367.15|368.04|366.44|0
1648577330000|2022-03-29 18:08:50|366.62|365.02|366.86|365.26|366.86|365.26|366.62|365.02|0
1648577340000|2022-03-29 18:09:00|367.09|365.49|367.56|365.96|367.57|365.97|367.09|365.49|0
1648577350000|2022-03-29 18:09:10|368.04|366.44|368.04|366.44|368.27|366.67|368.04|366.44|0
1648577360000|2022-03-29 18:09:20|367.8|366.2|367.8|366.2|367.91|366.31|367.8|366.2|0
1648577370000|2022-03-29 18:09:30|367.56|365.96|367.8|366.2|367.8|366.2|367.56|365.96|0
1648577380000|2022-03-29 18:09:40|368.04|366.44|367.91|366.31|368.04|366.44|367.91|366.31|0
1648577390000|2022-03-29 18:09:50|368.04|366.44|368.04|366.44|368.27|366.67|368.04|366.44|0
1648577400000|2022-03-29 18:10:00|368.27|366.67|368.27|366.67|368.27|366.67|368.04|366.44|0
1648577410000|2022-03-29 18:10:10|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648577420000|2022-03-29 18:10:20|368.04|366.44|368.27|366.67|368.27|366.67|368.04|366.44|0
1648577430000|2022-03-29 18:10:30|368.51|366.91|368.51|366.91|368.51|366.91|368.39|366.79|0
1648577440000|2022-03-29 18:10:40|368.74|367.14|368.27|366.67|368.74|367.14|368.27|366.67|0
1648577450000|2022-03-29 18:10:50|368.51|366.91|368.74|367.14|368.74|367.14|368.51|366.91|0
1648577460000|2022-03-29 18:11:00|368.51|366.91|369.22|367.62|369.22|367.62|368.51|366.91|0
1648577470000|2022-03-29 18:11:10|369.45|367.85|368.98|367.38|369.45|367.85|368.98|367.38|0
1648577480000|2022-03-29 18:11:20|368.86|367.26|367.56|365.96|368.86|367.26|367.56|365.96|0
1648577490000|2022-03-29 18:11:30|367.8|366.2|368.51|366.91|368.51|366.91|367.56|365.96|0
1648577500000|2022-03-29 18:11:40|368.74|367.14|368.51|366.91|368.74|367.14|368.51|366.91|0
1648577510000|2022-03-29 18:11:50|368.27|366.67|368.51|366.91|368.51|366.91|368.27|366.67|0
1648577520000|2022-03-29 18:12:00|368.74|367.14|368.98|367.38|368.98|367.38|368.74|367.14|0
1648577530000|2022-03-29 18:12:10|368.74|367.14|368.74|367.14|368.86|367.26|368.74|367.14|0
1648577540000|2022-03-29 18:12:20|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648577550000|2022-03-29 18:12:30|368.38|366.78|368.74|367.14|368.74|367.14|368.27|366.67|0
1648577560000|2022-03-29 18:12:40|369.09|367.49|368.74|367.14|369.22|367.62|368.74|367.14|0
1648577570000|2022-03-29 18:12:50|368.98|367.38|368.98|367.38|368.98|367.38|368.98|367.38|0
1648577580000|2022-03-29 18:13:00|369.21|367.61|368.74|367.14|369.21|367.61|368.74|367.14|0
1648577590000|2022-03-29 18:13:10|369.45|367.85|369.69|368.09|369.69|368.09|369.45|367.85|0
1648577600000|2022-03-29 18:13:20|369.92|368.32|369.92|368.32|370.16|368.56|369.92|368.32|0
1648577610000|2022-03-29 18:13:30|369.69|368.09|369.21|367.61|369.69|368.09|369.21|367.61|0
1648577620000|2022-03-29 18:13:40|369.45|367.85|369.45|367.85|369.45|367.85|369.45|367.85|0
1648577630000|2022-03-29 18:13:50|369.21|367.61|369.69|368.09|369.69|368.09|369.21|367.61|0
1648577640000|2022-03-29 18:14:00|369.8|368.2|370.4|368.8|370.4|368.8|369.8|368.2|0
1648577650000|2022-03-29 18:14:10|369.69|368.09|369.69|368.09|369.69|368.09|369.69|368.09|0
1648577660000|2022-03-29 18:14:20|369.45|367.85|369.21|367.61|369.45|367.85|369.21|367.61|0
1648577670000|2022-03-29 18:14:30|368.98|367.38|368.51|366.91|368.98|367.38|368.51|366.91|0
1648577680000|2022-03-29 18:14:40|368.74|367.14|368.74|367.14|368.74|367.14|368.74|367.14|0
1648577690000|2022-03-29 18:14:50|368.51|366.91|368.74|367.14|368.74|367.14|368.51|366.91|0
1648577700000|2022-03-29 18:15:00|368.51|366.91|368.74|367.14|368.98|367.38|368.51|366.91|0
1648577710000|2022-03-29 18:15:10|368.98|367.38|368.38|366.78|368.98|367.38|368.38|366.78|0
1648577720000|2022-03-29 18:15:20|368.27|366.67|368.03|366.43|368.27|366.67|368.03|366.43|0
1648577730000|2022-03-29 18:15:30|367.8|366.2|367.8|366.2|368.03|366.43|367.8|366.2|0
1648577740000|2022-03-29 18:15:40|367.91|366.31|368.03|366.43|368.03|366.43|367.8|366.2|0
1648577750000|2022-03-29 18:15:50|368.27|366.67|368.15|366.55|368.27|366.67|368.03|366.43|0
1648577760000|2022-03-29 18:16:00|368.03|366.43|368.03|366.43|368.03|366.43|367.56|365.96|0
1648577770000|2022-03-29 18:16:10|367.91|366.31|367.56|365.96|367.91|366.31|367.56|365.96|0
1648577780000|2022-03-29 18:16:20|367.44|365.84|367.32|365.72|367.44|365.84|367.32|365.72|0
1648577790000|2022-03-29 18:16:30|366.85|365.25|366.85|365.25|367.09|365.49|366.85|365.25|0
1648577800000|2022-03-29 18:16:40|366.62|365.02|366.85|365.25|366.85|365.25|366.62|365.02|0
1648577810000|2022-03-29 18:16:50|366.97|365.37|366.62|365.02|366.97|365.37|366.62|365.02|0
1648577820000|2022-03-29 18:17:00|366.85|365.25|366.85|365.25|366.85|365.25|366.62|365.02|0
1648577830000|2022-03-29 18:17:10|366.73|365.13|366.62|365.02|366.73|365.13|366.62|365.02|0
1648577840000|2022-03-29 18:17:20|366.85|365.25|367.09|365.49|367.09|365.49|366.85|365.25|0
1648577850000|2022-03-29 18:17:30|367.32|365.72|367.09|365.49|367.32|365.72|366.85|365.25|0
1648577860000|2022-03-29 18:17:40|366.85|365.25|367.32|365.72|367.32|365.72|366.85|365.25|0
1648577870000|2022-03-29 18:17:50|367.56|365.96|367.8|366.2|367.8|366.2|367.56|365.96|0
1648577880000|2022-03-29 18:18:00|367.56|365.96|367.8|366.2|367.8|366.2|367.56|365.96|0
1648577890000|2022-03-29 18:18:10|367.32|365.72|367.09|365.49|367.32|365.72|367.09|365.49|0
1648577900000|2022-03-29 18:18:20|366.85|365.25|366.02|364.42|366.85|365.25|365.67|364.07|0
1648577910000|2022-03-29 18:18:30|366.14|364.54|365.91|364.31|366.14|364.54|365.91|364.31|0
1648577920000|2022-03-29 18:18:40|365.67|364.07|365.2|363.6|365.67|364.07|365.2|363.6|0
1648577930000|2022-03-29 18:18:50|364.97|363.37|364.49|362.89|364.97|363.37|364.49|362.89|0
1648577940000|2022-03-29 18:19:00|364.73|363.13|365.08|363.48|365.44|363.84|364.73|363.13|0
1648577950000|2022-03-29 18:19:10|365.2|363.6|365.44|363.84|365.44|363.84|364.97|363.37|0
1648577960000|2022-03-29 18:19:20|365.2|363.6|365.2|363.6|365.44|363.84|365.2|363.6|0
1648577970000|2022-03-29 18:19:30|365.44|363.84|365.2|363.6|365.44|363.84|365.2|363.6|0
1648577980000|2022-03-29 18:19:40|364.97|363.37|364.96|363.36|364.97|363.37|364.73|363.13|0
1648577990000|2022-03-29 18:19:50|365.2|363.6|364.96|363.36|365.2|363.6|364.96|363.36|0
1648578000000|2022-03-29 18:20:00|364.73|363.13|365.2|363.6|365.2|363.6|364.49|362.89|0
1648578010000|2022-03-29 18:20:10|364.73|363.13|364.49|362.89|364.73|363.13|364.49|362.89|0
1648578020000|2022-03-29 18:20:20|364.73|363.13|364.96|363.36|364.96|363.36|364.73|363.13|0
1648578030000|2022-03-29 18:20:30|365.2|363.6|365.44|363.84|365.44|363.84|365.2|363.6|0
1648578040000|2022-03-29 18:20:40|365.2|363.6|365.44|363.84|365.44|363.84|365.2|363.6|0
1648578050000|2022-03-29 18:20:50|365.67|364.07|365.2|363.6|365.67|364.07|365.2|363.6|0
1648578060000|2022-03-29 18:21:00|364.96|363.36|364.73|363.13|364.96|363.36|364.73|363.13|0
1648578070000|2022-03-29 18:21:10|364.49|362.89|363.08|361.48|364.49|362.89|363.08|361.48|0
1648578080000|2022-03-29 18:21:20|363.55|361.95|363.55|361.95|363.55|361.95|363.32|361.72|0
1648578090000|2022-03-29 18:21:30|363.79|362.19|363.79|362.19|363.79|362.19|363.55|361.95|0
1648578100000|2022-03-29 18:21:40|363.32|361.72|363.55|361.95|363.55|361.95|363.32|361.72|0
1648578110000|2022-03-29 18:21:50|363.79|362.19|363.79|362.19|364.02|362.42|363.79|362.19|0
1648578120000|2022-03-29 18:22:00|363.66|362.06|364.26|362.66|364.26|362.66|363.66|362.06|0
1648578130000|2022-03-29 18:22:10|364.02|362.42|364.73|363.13|364.73|363.13|364.02|362.42|0
1648578140000|2022-03-29 18:22:20|364.96|363.36|365.2|363.6|365.2|363.6|364.96|363.36|0
1648578150000|2022-03-29 18:22:30|365.43|363.83|366.14|364.54|366.14|364.54|365.43|363.83|0
1648578160000|2022-03-29 18:22:40|365.91|364.31|366.14|364.54|366.38|364.78|365.91|364.31|0
1648578170000|2022-03-29 18:22:50|366.38|364.78|366.38|364.78|366.61|365.01|366.38|364.78|0
1648578180000|2022-03-29 18:23:00|366.61|365.01|367.32|365.72|367.32|365.72|366.61|365.01|0
1648578190000|2022-03-29 18:23:10|367.08|365.48|366.96|365.36|367.32|365.72|366.96|365.36|0
1648578200000|2022-03-29 18:23:20|367.08|365.48|367.08|365.48|367.08|365.48|367.08|365.48|0
1648578210000|2022-03-29 18:23:30|367.32|365.72|366.38|364.78|367.32|365.72|366.38|364.78|0
1648578220000|2022-03-29 18:23:40|366.61|365.01|366.85|365.25|366.85|365.25|366.61|365.01|0
1648578230000|2022-03-29 18:23:50|367.08|365.48|367.08|365.48|367.08|365.48|366.96|365.36|0
1648578240000|2022-03-29 18:24:00|366.85|365.25|367.08|365.48|367.08|365.48|366.85|365.25|0
1648578250000|2022-03-29 18:24:10|367.32|365.72|367.08|365.48|367.32|365.72|366.85|365.25|0
1648578260000|2022-03-29 18:24:20|367.32|365.72|366.85|365.25|367.32|365.72|366.61|365.01|0
1648578270000|2022-03-29 18:24:30|366.73|365.13|367.08|365.48|367.08|365.48|366.73|365.13|0
1648578280000|2022-03-29 18:24:40|367.32|365.72|368.03|366.43|368.03|366.43|367.32|365.72|0
1648578290000|2022-03-29 18:24:50|367.79|366.19|367.32|365.72|367.79|366.19|367.32|365.72|0
1648578300000|2022-03-29 18:25:00|367.08|365.48|366.61|365.01|367.08|365.48|366.61|365.01|0
1648578310000|2022-03-29 18:25:10|366.85|365.25|367.56|365.96|367.56|365.96|366.85|365.25|0
1648578320000|2022-03-29 18:25:20|366.85|365.25|367.08|365.48|367.08|365.48|366.85|365.25|0
1648578330000|2022-03-29 18:25:30|366.85|365.25|367.56|365.96|367.56|365.96|366.85|365.25|0
1648578340000|2022-03-29 18:25:40|367.79|366.19|367.32|365.72|367.79|366.19|367.32|365.72|0
1648578350000|2022-03-29 18:25:50|367.79|366.19|367.79|366.19|367.79|366.19|367.79|366.19|0
1648578360000|2022-03-29 18:26:00|367.55|365.95|367.79|366.19|367.79|366.19|367.55|365.95|0
1648578370000|2022-03-29 18:26:10|368.03|366.43|367.55|365.95|368.03|366.43|367.55|365.95|0
1648578380000|2022-03-29 18:26:20|367.79|366.19|367.55|365.95|367.79|366.19|367.55|365.95|0
1648578390000|2022-03-29 18:26:30|367.32|365.72|367.32|365.72|367.32|365.72|367.32|365.72|0
1648578400000|2022-03-29 18:26:40|366.85|365.25|366.61|365.01|366.85|365.25|366.61|365.01|0
1648578410000|2022-03-29 18:26:50|366.85|365.25|367.55|365.95|367.55|365.95|366.85|365.25|0
1648578420000|2022-03-29 18:27:00|367.79|366.19|367.32|365.72|367.79|366.19|367.32|365.72|0
1648578430000|2022-03-29 18:27:10|367.55|365.95|367.55|365.95|367.55|365.95|367.55|365.95|0
1648578440000|2022-03-29 18:27:20|367.32|365.72|367.32|365.72|367.32|365.72|367.32|365.72|0
1648578450000|2022-03-29 18:27:30|367.55|365.95|367.55|365.95|367.55|365.95|367.55|365.95|0
1648578460000|2022-03-29 18:27:40|367.79|366.19|367.67|366.07|367.79|366.19|367.67|366.07|0
1648578470000|2022-03-29 18:27:50|367.55|365.95|367.32|365.72|367.55|365.95|367.08|365.48|0
1648578480000|2022-03-29 18:28:00|367.55|365.95|368.26|366.66|368.26|366.66|367.55|365.95|0
1648578490000|2022-03-29 18:28:10|368.5|366.9|368.5|366.9|368.5|366.9|368.26|366.66|0
1648578500000|2022-03-29 18:28:20|368.26|366.66|368.26|366.66|368.5|366.9|368.26|366.66|0
1648578510000|2022-03-29 18:28:30|368.03|366.43|368.26|366.66|368.26|366.66|368.03|366.43|0
1648578520000|2022-03-29 18:28:40|368.14|366.54|368.03|366.43|368.14|366.54|368.03|366.43|0
1648578530000|2022-03-29 18:28:50|368.26|366.66|368.73|367.13|368.73|367.13|368.26|366.66|0
1648578540000|2022-03-29 18:29:00|368.97|367.37|368.73|367.13|368.97|367.37|368.73|367.13|0
1648578550000|2022-03-29 18:29:10|368.97|367.37|368.97|367.37|368.97|367.37|368.73|367.13|0
1648578560000|2022-03-29 18:29:20|369.21|367.61|368.97|367.37|369.21|367.61|368.97|367.37|0
1648578570000|2022-03-29 18:29:30|369.21|367.61|369.68|368.08|369.68|368.08|369.21|367.61|0
1648578580000|2022-03-29 18:29:40|369.91|368.31|370.15|368.55|370.15|368.55|369.91|368.31|0
1648578590000|2022-03-29 18:29:50|370.39|368.79|369.91|368.31|370.39|368.79|369.91|368.31|0
1648578600000|2022-03-29 18:30:00|370.62|369.02|370.15|368.55|370.62|369.02|370.15|368.55|0
1648578610000|2022-03-29 18:30:10|369.68|368.08|369.91|368.31|369.91|368.31|369.68|368.08|0
1648578620000|2022-03-29 18:30:20|369.68|368.08|369.2|367.6|369.68|368.08|369.2|367.6|0
1648578630000|2022-03-29 18:30:30|368.97|367.37|369.2|367.6|369.2|367.6|368.97|367.37|0
1648578640000|2022-03-29 18:30:40|369.44|367.84|369.68|368.08|369.68|368.08|369.44|367.84|0
1648578650000|2022-03-29 18:30:50|369.91|368.31|369.91|368.31|369.91|368.31|369.91|368.31|0
1648578660000|2022-03-29 18:31:00|369.68|368.08|369.44|367.84|369.68|368.08|369.2|367.6|0
1648578670000|2022-03-29 18:31:10|369.68|368.08|369.68|368.08|369.91|368.31|369.68|368.08|0
1648578680000|2022-03-29 18:31:20|369.91|368.31|369.68|368.08|369.91|368.31|369.68|368.08|0
1648578690000|2022-03-29 18:31:30|369.44|367.84|369.91|368.31|369.91|368.31|369.44|367.84|0
1648578710000|2022-03-29 18:31:50|370.15|368.55|370.15|368.55|370.15|368.55|369.91|368.31|0
1648578720000|2022-03-29 18:32:00|370.38|368.78|369.68|368.08|370.38|368.78|369.68|368.08|0
1648578730000|2022-03-29 18:32:10|369.91|368.31|369.91|368.31|369.91|368.31|369.91|368.31|0
1648578740000|2022-03-29 18:32:20|370.15|368.55|370.38|368.78|370.38|368.78|370.15|368.55|0
1648578750000|2022-03-29 18:32:30|370.62|369.02|370.38|368.78|370.62|369.02|370.38|368.78|0
1648578760000|2022-03-29 18:32:40|370.62|369.02|370.38|368.78|370.62|369.02|370.15|368.55|0
1648578770000|2022-03-29 18:32:50|370.15|368.55|370.38|368.78|370.62|369.02|370.15|368.55|0
1648578780000|2022-03-29 18:33:00|369.91|368.31|370.38|368.78|370.38|368.78|369.68|368.08|0
1648578790000|2022-03-29 18:33:10|370.62|369.02|370.38|368.78|370.62|369.02|370.38|368.78|0
1648578800000|2022-03-29 18:33:20|370.62|369.02|371.09|369.49|371.09|369.49|370.62|369.02|0
1648578810000|2022-03-29 18:33:30|370.86|369.26|371.09|369.49|371.09|369.49|370.86|369.26|0
1648578830000|2022-03-29 18:33:50|371.33|369.73|371.33|369.73|371.33|369.73|371.33|369.73|0
1648578840000|2022-03-29 18:34:00|371.57|369.97|371.33|369.73|371.57|369.97|371.33|369.73|0
1648578850000|2022-03-29 18:34:10|371.8|370.2|370.86|369.26|371.8|370.2|370.86|369.26|0
1648578860000|2022-03-29 18:34:20|371.09|369.49|371.33|369.73|371.33|369.73|371.09|369.49|0
1648578870000|2022-03-29 18:34:30|371.57|369.97|371.8|370.2|371.8|370.2|371.57|369.97|0
1648578880000|2022-03-29 18:34:40|371.33|369.73|371.8|370.2|371.8|370.2|371.33|369.73|0
1648578890000|2022-03-29 18:34:50|372.04|370.44|372.75|371.15|372.98|371.38|372.04|370.44|0
1648578900000|2022-03-29 18:35:00|372.98|371.38|373.69|372.09|373.69|372.09|372.98|371.38|0
1648578910000|2022-03-29 18:35:10|373.46|371.86|373.69|372.09|373.69|372.09|373.46|371.86|0
1648578920000|2022-03-29 18:35:20|373.93|372.33|374.17|372.57|374.17|372.57|373.69|372.09|0
1648578930000|2022-03-29 18:35:30|373.69|372.09|373.93|372.33|374.17|372.57|373.69|372.09|0
1648578940000|2022-03-29 18:35:40|373.69|372.09|373.69|372.09|373.93|372.33|373.69|372.09|0
1648578950000|2022-03-29 18:35:50|373.93|372.33|373.93|372.33|373.93|372.33|373.93|372.33|0
1648578960000|2022-03-29 18:36:00|374.17|372.57|374.64|373.04|374.64|373.04|374.17|372.57|0
1648578970000|2022-03-29 18:36:10|374.4|372.8|374.88|373.28|374.88|373.28|374.4|372.8|0
1648578980000|2022-03-29 18:36:20|374.64|373.04|374.88|373.28|375.11|373.51|374.64|373.04|0
1648578990000|2022-03-29 18:36:30|375.11|373.51|374.88|373.28|375.11|373.51|374.88|373.28|0
1648579000000|2022-03-29 18:36:40|375.11|373.51|375.11|373.51|375.35|373.75|375.11|373.51|0
1648579010000|2022-03-29 18:36:50|374.88|373.28|375.35|373.75|375.35|373.75|374.88|373.28|0
1648579020000|2022-03-29 18:37:00|375.59|373.99|375.59|373.99|375.59|373.99|375.59|373.99|0
1648579030000|2022-03-29 18:37:10|375.82|374.22|375.11|373.51|375.82|374.22|375.11|373.51|0
1648579040000|2022-03-29 18:37:20|374.64|373.04|374.64|373.04|374.64|373.04|374.4|372.8|0
1648579050000|2022-03-29 18:37:30|374.88|373.28|375.11|373.51|375.35|373.75|374.88|373.28|0
1648579060000|2022-03-29 18:37:40|375.59|373.99|375.11|373.51|375.59|373.99|375.11|373.51|0
1648579080000|2022-03-29 18:38:00|374.88|373.28|375.11|373.51|375.11|373.51|374.88|373.28|0
1648579090000|2022-03-29 18:38:10|375.35|373.75|375.35|373.75|375.35|373.75|375.35|373.75|0
1648579100000|2022-03-29 18:38:20|375.11|373.51|374.88|373.28|375.11|373.51|374.88|373.28|0
1648579110000|2022-03-29 18:38:30|375.11|373.51|374.64|373.04|375.11|373.51|374.64|373.04|0
1648579120000|2022-03-29 18:38:40|374.17|372.57|375.35|373.75|375.35|373.75|374.17|372.57|0
1648579130000|2022-03-29 18:38:50|375.11|373.51|374.64|373.04|375.11|373.51|374.64|373.04|0
1648579140000|2022-03-29 18:39:00|374.88|373.28|375.11|373.51|375.11|373.51|374.88|373.28|0
1648579150000|2022-03-29 18:39:10|374.88|373.28|374.88|373.28|374.88|373.28|374.88|373.28|0
1648579160000|2022-03-29 18:39:20|375.11|373.51|375.11|373.51|375.11|373.51|375.11|373.51|0
1648579170000|2022-03-29 18:39:30|374.88|373.28|375.35|373.75|375.35|373.75|374.88|373.28|0
1648579180000|2022-03-29 18:39:40|375.11|373.51|374.88|373.28|375.11|373.51|374.88|373.28|0
1648579190000|2022-03-29 18:39:50|374.99|373.39|374.64|373.04|374.99|373.39|374.64|373.04|0
1648579200000|2022-03-29 18:40:00|374.4|372.8|374.4|372.8|374.64|373.04|374.4|372.8|0
1648579210000|2022-03-29 18:40:10|374.64|373.04|375.11|373.51|375.11|373.51|374.64|373.04|0
1648579220000|2022-03-29 18:40:20|374.88|373.28|374.64|373.04|374.88|373.28|374.64|373.04|0
1648579230000|2022-03-29 18:40:30|374.88|373.28|375.35|373.75|375.59|373.99|374.88|373.28|0
1648579240000|2022-03-29 18:40:40|375.11|373.51|375.82|374.22|375.82|374.22|375.11|373.51|0
1648579250000|2022-03-29 18:40:50|375.59|373.99|375.59|373.99|375.59|373.99|375.59|373.99|0
1648579260000|2022-03-29 18:41:00|375.35|373.75|375.35|373.75|375.35|373.75|375.11|373.51|0
1648579270000|2022-03-29 18:41:10|375.11|373.51|375.11|373.51|375.35|373.75|375.11|373.51|0
1648579280000|2022-03-29 18:41:20|375.59|373.99|375.59|373.99|375.59|373.99|375.59|373.99|0
1648579290000|2022-03-29 18:41:30|375.82|374.22|376.3|374.7|376.3|374.7|375.82|374.22|0
1648579300000|2022-03-29 18:41:40|376.06|374.46|375.35|373.75|376.06|374.46|375.35|373.75|0
1648579310000|2022-03-29 18:41:50|375.58|373.98|375.58|373.98|375.58|373.98|375.58|373.98|0
1648579320000|2022-03-29 18:42:00|375.35|373.75|374.4|372.8|375.58|373.98|374.4|372.8|0
1648579330000|2022-03-29 18:42:10|374.16|372.56|374.64|373.04|374.64|373.04|374.16|372.56|0
1648579340000|2022-03-29 18:42:20|374.75|373.15|374.4|372.8|374.87|373.27|374.4|372.8|0
1648579350000|2022-03-29 18:42:30|374.16|372.56|374.4|372.8|374.64|373.04|374.16|372.56|0
1648579360000|2022-03-29 18:42:40|374.87|373.27|374.4|372.8|374.87|373.27|374.16|372.56|0
1648579370000|2022-03-29 18:42:50|374.64|373.04|374.87|373.27|374.87|373.27|374.64|373.04|0
1648579380000|2022-03-29 18:43:00|375.35|373.75|375.11|373.51|375.35|373.75|375.11|373.51|0
1648579390000|2022-03-29 18:43:10|375.35|373.75|375.35|373.75|375.58|373.98|375.35|373.75|0
1648579400000|2022-03-29 18:43:20|375.46|373.86|376.06|374.46|376.06|374.46|375.35|373.75|0
1648579410000|2022-03-29 18:43:30|375.82|374.22|376.06|374.46|376.06|374.46|375.82|374.22|0
1648579420000|2022-03-29 18:43:40|376.29|374.69|376.53|374.93|376.77|375.17|376.29|374.69|0
1648579430000|2022-03-29 18:43:50|376.77|375.17|376.41|374.81|376.77|375.17|376.41|374.81|0
1648579440000|2022-03-29 18:44:00|376.53|374.93|376.29|374.69|376.77|375.17|376.29|374.69|0
1648579460000|2022-03-29 18:44:20|376.53|374.93|376.53|374.93|376.77|375.17|376.53|374.93|0
1648579470000|2022-03-29 18:44:30|376.29|374.69|376.29|374.69|376.29|374.69|376.29|374.69|0
1648579480000|2022-03-29 18:44:40|376.53|374.93|376.29|374.69|376.53|374.93|376.29|374.69|0
1648579490000|2022-03-29 18:44:50|376.53|374.93|376.53|374.93|376.53|374.93|376.29|374.69|0
1648579500000|2022-03-29 18:45:00|376.77|375.17|376.29|374.69|376.77|375.17|376.29|374.69|0
1648579510000|2022-03-29 18:45:10|376.06|374.46|375.82|374.22|376.06|374.46|375.82|374.22|0
1648579520000|2022-03-29 18:45:20|375.58|373.98|376.29|374.69|376.29|374.69|375.58|373.98|0
1648579530000|2022-03-29 18:45:30|376.06|374.46|376.06|374.46|376.29|374.69|376.06|374.46|0
1648579540000|2022-03-29 18:45:40|376.17|374.57|376.06|374.46|376.29|374.69|376.06|374.46|0
1648579550000|2022-03-29 18:45:50|376.29|374.69|376.06|374.46|376.29|374.69|376.06|374.46|0
1648579560000|2022-03-29 18:46:00|376.29|374.69|376.53|374.93|376.53|374.93|376.06|374.46|0
1648579570000|2022-03-29 18:46:10|376.29|374.69|376.53|374.93|376.53|374.93|376.29|374.69|0
1648579580000|2022-03-29 18:46:20|376.06|374.46|376.06|374.46|376.06|374.46|376.06|374.46|0
1648579590000|2022-03-29 18:46:30|375.93|374.33|375.58|373.98|375.93|374.33|375.58|373.98|0
1648579600000|2022-03-29 18:46:40|375.82|374.22|375.7|374.1|375.82|374.22|375.58|373.98|0
1648579610000|2022-03-29 18:46:50|375.82|374.22|375.82|374.22|375.82|374.22|375.58|373.98|0
1648579620000|2022-03-29 18:47:00|375.58|373.98|376.06|374.46|376.06|374.46|375.58|373.98|0
1648579630000|2022-03-29 18:47:10|376.29|374.69|376.29|374.69|376.29|374.69|376.29|374.69|0
1648579640000|2022-03-29 18:47:20|376.53|374.93|376.06|374.46|376.53|374.93|376.06|374.46|0
1648579650000|2022-03-29 18:47:30|376.29|374.69|376.29|374.69|376.29|374.69|376.17|374.57|0
1648579660000|2022-03-29 18:47:40|376.53|374.93|376.53|374.93|376.53|374.93|376.29|374.69|0
1648579670000|2022-03-29 18:47:50|376.77|375.17|377|375.4|377|375.4|376.77|375.17|0
1648579680000|2022-03-29 18:48:00|376.77|375.17|377|375.4|377|375.4|376.77|375.17|0
1648579690000|2022-03-29 18:48:10|376.29|374.69|376.53|374.93|376.53|374.93|376.29|374.69|0
1648579700000|2022-03-29 18:48:20|376.29|374.69|376.53|374.93|376.53|374.93|376.29|374.69|0
1648579710000|2022-03-29 18:48:30|376.88|375.28|377.48|375.88|377.48|375.88|376.88|375.28|0
1648579720000|2022-03-29 18:48:40|377.71|376.11|377.71|376.11|377.95|376.35|377.71|376.11|0
1648579730000|2022-03-29 18:48:50|377.95|376.35|377.71|376.11|378.19|376.59|377.71|376.11|0
1648579740000|2022-03-29 18:49:00|377.83|376.23|377.95|376.35|377.95|376.35|377.83|376.23|0
1648579750000|2022-03-29 18:49:10|378.19|376.59|377.71|376.11|378.19|376.59|377.71|376.11|0
1648579760000|2022-03-29 18:49:20|377.48|375.88|377.48|375.88|377.48|375.88|377.48|375.88|0
1648579770000|2022-03-29 18:49:30|377.24|375.64|377.48|375.88|377.48|375.88|377.24|375.64|0
1648579780000|2022-03-29 18:49:40|377.24|375.64|377.35|375.75|377.48|375.88|377.24|375.64|0
1648579790000|2022-03-29 18:49:50|377.24|375.64|376.29|374.69|377.24|375.64|376.29|374.69|0
1648579800000|2022-03-29 18:50:00|375.82|374.22|375.11|373.51|376.05|374.45|375.11|373.51|0
1648579810000|2022-03-29 18:50:10|375.58|373.98|375.58|373.98|375.58|373.98|375.58|373.98|0
1648579820000|2022-03-29 18:50:20|375.34|373.74|374.87|373.27|375.34|373.74|374.87|373.27|0
1648579830000|2022-03-29 18:50:30|374.63|373.03|374.87|373.27|374.87|373.27|374.63|373.03|0
1648579840000|2022-03-29 18:50:40|374.63|373.03|374.4|372.8|374.63|373.03|374.4|372.8|0
1648579850000|2022-03-29 18:50:50|374.87|373.27|374.87|373.27|374.87|373.27|374.87|373.27|0
1648579860000|2022-03-29 18:51:00|375.34|373.74|374.75|373.15|375.34|373.74|374.63|373.03|0
1648579870000|2022-03-29 18:51:10|374.63|373.03|375.34|373.74|375.34|373.74|374.63|373.03|0
1648579880000|2022-03-29 18:51:20|375.11|373.51|375.11|373.51|375.34|373.74|375.11|373.51|0
1648579890000|2022-03-29 18:51:30|375.34|373.74|376.05|374.45|376.05|374.45|375.34|373.74|0
1648579900000|2022-03-29 18:51:40|376.29|374.69|376.05|374.45|376.29|374.69|376.05|374.45|0
1648579910000|2022-03-29 18:51:50|375.82|374.22|375.82|374.22|376.05|374.45|375.82|374.22|0
1648579920000|2022-03-29 18:52:00|376.05|374.45|376.29|374.69|376.53|374.93|376.05|374.45|0
1648579930000|2022-03-29 18:52:10|376.53|374.93|376.76|375.16|376.76|375.16|376.53|374.93|0
1648579940000|2022-03-29 18:52:20|377|375.4|377|375.4|377|375.4|377|375.4|0
1648579950000|2022-03-29 18:52:30|377.24|375.64|377|375.4|377.24|375.64|377|375.4|0
1648579960000|2022-03-29 18:52:40|377.24|375.64|377.24|375.64|377.24|375.64|377|375.4|0
1648579970000|2022-03-29 18:52:50|377|375.4|377|375.4|377|375.4|377|375.4|0
1648579980000|2022-03-29 18:53:00|377.24|375.64|377.24|375.64|377.24|375.64|377|375.4|0
1648579990000|2022-03-29 18:53:10|377|375.4|377.47|375.87|377.47|375.87|377|375.4|0
1648580000000|2022-03-29 18:53:20|377.71|376.11|377.71|376.11|377.71|376.11|377.71|376.11|0
1648580010000|2022-03-29 18:53:30|377.47|375.87|377.71|376.11|377.95|376.35|377.47|375.87|0
1648580020000|2022-03-29 18:53:40|377.95|376.35|378.19|376.59|378.19|376.59|377.95|376.35|0
1648580030000|2022-03-29 18:53:50|377.95|376.35|377.95|376.35|378.19|376.59|377.95|376.35|0
1648580040000|2022-03-29 18:54:00|377.71|376.11|377.24|375.64|377.71|376.11|377.11|375.51|0
1648580050000|2022-03-29 18:54:10|377.47|375.87|377.24|375.64|377.47|375.87|377.24|375.64|0
1648580060000|2022-03-29 18:54:20|377.47|375.87|377|375.4|377.47|375.87|377|375.4|0
1648580070000|2022-03-29 18:54:30|377.24|375.64|376.76|375.16|377.24|375.64|376.76|375.16|0
1648580080000|2022-03-29 18:54:40|377|375.4|377|375.4|377|375.4|377|375.4|0
1648580090000|2022-03-29 18:54:50|376.53|374.93|377|375.4|377|375.4|376.53|374.93|0
1648580100000|2022-03-29 18:55:00|377.47|375.87|377.24|375.64|377.71|376.11|377.24|375.64|0
1648580110000|2022-03-29 18:55:10|376.76|375.16|376.29|374.69|376.76|375.16|376.29|374.69|0
1648580120000|2022-03-29 18:55:20|376.05|374.45|376.05|374.45|376.05|374.45|375.81|374.21|0
1648580130000|2022-03-29 18:55:30|375.81|374.21|376.29|374.69|376.29|374.69|375.81|374.21|0
1648580140000|2022-03-29 18:55:40|376.53|374.93|377|375.4|377|375.4|376.53|374.93|0
1648580150000|2022-03-29 18:55:50|377.24|375.64|377.24|375.64|377.24|375.64|377.24|375.64|0
1648580160000|2022-03-29 18:56:00|377.47|375.87|377.71|376.11|377.71|376.11|377.47|375.87|0
1648580180000|2022-03-29 18:56:20|377.95|376.35|377.95|376.35|377.95|376.35|377.95|376.35|0
1648580190000|2022-03-29 18:56:30|378.06|376.46|378.18|376.58|378.18|376.58|377.95|376.35|0
1648580200000|2022-03-29 18:56:40|378.42|376.82|378.42|376.82|378.66|377.06|378.42|376.82|0
1648580210000|2022-03-29 18:56:50|378.9|377.3|379.13|377.53|379.13|377.53|378.9|377.3|0
1648580220000|2022-03-29 18:57:00|379.37|377.77|378.42|376.82|379.37|377.77|378.42|376.82|0
1648580230000|2022-03-29 18:57:10|378.66|377.06|378.18|376.58|378.66|377.06|378.18|376.58|0
1648580240000|2022-03-29 18:57:20|378.42|376.82|377.95|376.35|378.42|376.82|377.95|376.35|0
1648580250000|2022-03-29 18:57:30|377.47|375.87|377.24|375.64|377.71|376.11|377.24|375.64|0
1648580260000|2022-03-29 18:57:40|377.47|375.87|377|375.4|377.47|375.87|377|375.4|0
1648580270000|2022-03-29 18:57:50|376.76|375.16|376.05|374.45|376.76|375.16|376.05|374.45|0
1648580280000|2022-03-29 18:58:00|375.81|374.21|375.81|374.21|375.81|374.21|375.58|373.98|0
1648580290000|2022-03-29 18:58:10|375.58|373.98|375.81|374.21|375.81|374.21|375.34|373.74|0
1648580300000|2022-03-29 18:58:20|375.58|373.98|376.05|374.45|376.29|374.69|375.58|373.98|0
1648580310000|2022-03-29 18:58:30|376.29|374.69|376.05|374.45|376.29|374.69|375.81|374.21|0
1648580330000|2022-03-29 18:58:50|376.29|374.69|376.29|374.69|376.29|374.69|376.29|374.69|0
1648580340000|2022-03-29 18:59:00|376.52|374.92|376.76|375.16|377|375.4|376.52|374.92|0
1648580350000|2022-03-29 18:59:10|376.52|374.92|376.29|374.69|376.52|374.92|376.05|374.45|0
1648580360000|2022-03-29 18:59:20|376.05|374.45|376.29|374.69|376.29|374.69|376.05|374.45|0
1648580370000|2022-03-29 18:59:30|376.05|374.45|376.29|374.69|376.29|374.69|376.05|374.45|0
1648580380000|2022-03-29 18:59:40|376.52|374.92|377|375.4|377|375.4|376.52|374.92|0
1648580390000|2022-03-29 18:59:50|377.23|375.63|377|375.4|377.23|375.63|377|375.4|0
1648580400000|2022-03-29 19:00:00|377.23|375.63|376.29|374.69|377.23|375.63|376.29|374.69|0
1648580410000|2022-03-29 19:00:10|376.52|374.92|375.81|374.21|376.52|374.92|375.81|374.21|0
1648580420000|2022-03-29 19:00:20|375.57|373.97|375.57|373.97|375.57|373.97|375.1|373.5|0
1648580430000|2022-03-29 19:00:30|375.34|373.74|375.1|373.5|375.34|373.74|374.86|373.26|0
1648580440000|2022-03-29 19:00:40|374.86|373.26|375.1|373.5|375.1|373.5|374.86|373.26|0
1648580450000|2022-03-29 19:00:50|375.57|373.97|376.05|374.45|376.29|374.69|375.57|373.97|0
1648580460000|2022-03-29 19:01:00|375.1|373.5|374.86|373.26|375.1|373.5|374.86|373.26|0
1648580470000|2022-03-29 19:01:10|375.1|373.5|375.34|373.74|375.34|373.74|374.86|373.26|0
1648580480000|2022-03-29 19:01:20|375.1|373.5|375.57|373.97|375.57|373.97|375.1|373.5|0
1648580490000|2022-03-29 19:01:30|375.34|373.74|375.57|373.97|375.57|373.97|375.34|373.74|0
1648580500000|2022-03-29 19:01:40|375.81|374.21|375.57|373.97|375.81|374.21|375.57|373.97|0
1648580510000|2022-03-29 19:01:50|375.81|374.21|376.28|374.68|376.28|374.68|375.81|374.21|0
1648580520000|2022-03-29 19:02:00|376.52|374.92|376.52|374.92|376.52|374.92|376.52|374.92|0
1648580530000|2022-03-29 19:02:10|376.64|375.04|376.64|375.04|376.64|375.04|376.64|375.04|0
1648580540000|2022-03-29 19:02:20|376.76|375.16|376.52|374.92|376.76|375.16|376.28|374.68|0
1648580550000|2022-03-29 19:02:30|376.28|374.68|376.52|374.92|376.76|375.16|376.28|374.68|0
1648580560000|2022-03-29 19:02:40|376.28|374.68|376.52|374.92|376.52|374.92|376.28|374.68|0
1648580570000|2022-03-29 19:02:50|377|375.4|377.23|375.63|377.23|375.63|377|375.4|0
1648580580000|2022-03-29 19:03:00|377|375.4|377.23|375.63|377.23|375.63|377|375.4|0
1648580590000|2022-03-29 19:03:10|377.47|375.87|377.71|376.11|377.94|376.34|377.47|375.87|0
1648580600000|2022-03-29 19:03:20|377.94|376.34|378.18|376.58|378.18|376.58|377.94|376.34|0
1648580610000|2022-03-29 19:03:30|377.94|376.34|377.94|376.34|377.94|376.34|377.71|376.11|0
1648580620000|2022-03-29 19:03:40|377.71|376.11|378.18|376.58|378.18|376.58|377.71|376.11|0
1648580630000|2022-03-29 19:03:50|378.42|376.82|378.18|376.58|378.42|376.82|378.18|376.58|0
1648580640000|2022-03-29 19:04:00|378.42|376.82|378.66|377.06|378.66|377.06|378.42|376.82|0
1648580650000|2022-03-29 19:04:10|378.89|377.29|379.13|377.53|379.37|377.77|378.89|377.29|0
1648580660000|2022-03-29 19:04:20|379.37|377.77|379.37|377.77|379.37|377.77|378.89|377.29|0
1648580670000|2022-03-29 19:04:30|379.13|377.53|379.37|377.77|379.6|378|379.13|377.53|0
1648580680000|2022-03-29 19:04:40|379.6|378|379.6|378|379.84|378.24|379.6|378|0
1648580690000|2022-03-29 19:04:50|379.84|378.24|380.08|378.48|380.08|378.48|379.84|378.24|0
1648580700000|2022-03-29 19:05:00|379.84|378.24|380.08|378.48|380.32|378.72|379.84|378.24|0
1648580710000|2022-03-29 19:05:10|380.32|378.72|380.32|378.72|380.55|378.95|380.32|378.72|0
1648580720000|2022-03-29 19:05:20|380.19|378.59|380.32|378.72|380.32|378.72|380.19|378.59|0
1648580730000|2022-03-29 19:05:30|380.08|378.48|380.08|378.48|380.32|378.72|380.08|378.48|0
1648580740000|2022-03-29 19:05:40|379.84|378.24|380.08|378.48|380.08|378.48|379.84|378.24|0
1648580750000|2022-03-29 19:05:50|380.32|378.72|380.08|378.48|380.32|378.72|380.08|378.48|0
1648580760000|2022-03-29 19:06:00|380.32|378.72|380.55|378.95|380.55|378.95|380.32|378.72|0
1648580770000|2022-03-29 19:06:10|380.79|379.19|381.03|379.43|381.03|379.43|380.79|379.19|0
1648580780000|2022-03-29 19:06:20|381.27|379.67|381.27|379.67|381.27|379.67|381.27|379.67|0
1648580790000|2022-03-29 19:06:30|381.74|380.14|381.27|379.67|381.74|380.14|381.27|379.67|0
1648580810000|2022-03-29 19:06:50|381.5|379.9|381.03|379.43|381.5|379.9|381.03|379.43|0
1648580820000|2022-03-29 19:07:00|381.27|379.67|381.27|379.67|381.27|379.67|381.27|379.67|0
1648580830000|2022-03-29 19:07:10|381.03|379.43|381.5|379.9|381.5|379.9|381.03|379.43|0
1648580840000|2022-03-29 19:07:20|381.74|380.14|381.27|379.67|381.74|380.14|381.27|379.67|0
1648580850000|2022-03-29 19:07:30|381.5|379.9|381.27|379.67|381.5|379.9|381.27|379.67|0
1648580860000|2022-03-29 19:07:40|381.03|379.43|381.27|379.67|381.27|379.67|380.79|379.19|0
1648580870000|2022-03-29 19:07:50|381.03|379.43|381.27|379.67|381.27|379.67|381.03|379.43|0
1648580880000|2022-03-29 19:08:00|381.5|379.9|381.5|379.9|381.5|379.9|381.5|379.9|0
1648580890000|2022-03-29 19:08:10|381.74|380.14|381.74|380.14|381.98|380.38|381.74|380.14|0
1648580900000|2022-03-29 19:08:20|381.98|380.38|382.45|380.85|382.45|380.85|381.98|380.38|0
1648580910000|2022-03-29 19:08:30|382.69|381.09|382.93|381.33|382.93|381.33|382.69|381.09|0
1648580920000|2022-03-29 19:08:40|383.17|381.57|382.93|381.33|383.17|381.57|382.69|381.09|0
1648580930000|2022-03-29 19:08:50|382.69|381.09|382.45|380.85|382.93|381.33|382.45|380.85|0
1648580940000|2022-03-29 19:09:00|382.69|381.09|382.22|380.62|382.69|381.09|382.22|380.62|0
1648580950000|2022-03-29 19:09:10|381.98|380.38|382.22|380.62|382.22|380.62|381.74|380.14|0
1648580960000|2022-03-29 19:09:20|382.45|380.85|382.22|380.62|382.45|380.85|382.22|380.62|0
1648580970000|2022-03-29 19:09:30|382.45|380.85|382.21|380.61|382.45|380.85|382.21|380.61|0
1648580980000|2022-03-29 19:09:40|381.98|380.38|382.45|380.85|382.45|380.85|381.98|380.38|0
1648580990000|2022-03-29 19:09:50|382.69|381.09|382.45|380.85|382.93|381.33|382.45|380.85|0
1648581000000|2022-03-29 19:10:00|382.57|380.97|382.93|381.33|382.93|381.33|382.45|380.85|0
1648581010000|2022-03-29 19:10:10|382.69|381.09|382.69|381.09|382.69|381.09|382.69|381.09|0
1648581020000|2022-03-29 19:10:20|382.45|380.85|382.8|381.2|382.8|381.2|382.45|380.85|0
1648581030000|2022-03-29 19:10:30|382.69|381.09|382.69|381.09|382.69|381.09|382.45|380.85|0
1648581040000|2022-03-29 19:10:40|382.45|380.85|382.93|381.33|382.93|381.33|382.45|380.85|0
1648581050000|2022-03-29 19:10:50|383.17|381.57|383.17|381.57|383.4|381.8|383.17|381.57|0
1648581060000|2022-03-29 19:11:00|383.64|382.04|382.69|381.09|383.64|382.04|382.69|381.09|0
1648581070000|2022-03-29 19:11:10|382.45|380.85|382.21|380.61|382.93|381.33|382.21|380.61|0
1648581080000|2022-03-29 19:11:20|382.69|381.09|382.93|381.33|382.93|381.33|382.69|381.09|0
1648581090000|2022-03-29 19:11:30|383.17|381.57|382.93|381.33|383.28|381.68|382.93|381.33|0
1648581100000|2022-03-29 19:11:40|383.16|381.56|383.16|381.56|383.16|381.56|382.93|381.33|0
1648581110000|2022-03-29 19:11:50|383.4|381.8|383.16|381.56|383.4|381.8|383.16|381.56|0
1648581120000|2022-03-29 19:12:00|383.4|381.8|383.16|381.56|383.4|381.8|383.16|381.56|0
1648581130000|2022-03-29 19:12:10|382.69|381.09|382.69|381.09|382.69|381.09|382.45|380.85|0
1648581140000|2022-03-29 19:12:20|382.45|380.85|382.93|381.33|382.93|381.33|382.45|380.85|0
1648581150000|2022-03-29 19:12:30|382.69|381.09|382.45|380.85|382.93|381.33|382.45|380.85|0
1648581160000|2022-03-29 19:12:40|382.69|381.09|382.69|381.09|382.69|381.09|382.45|380.85|0
1648581170000|2022-03-29 19:12:50|382.93|381.33|382.69|381.09|382.93|381.33|382.69|381.09|0
1648581180000|2022-03-29 19:13:00|383.4|381.8|383.4|381.8|383.4|381.8|383.28|381.68|0
1648581190000|2022-03-29 19:13:10|383.16|381.56|382.93|381.33|383.16|381.56|382.93|381.33|0
1648581200000|2022-03-29 19:13:20|383.16|381.56|383.4|381.8|383.4|381.8|383.16|381.56|0
1648581210000|2022-03-29 19:13:30|383.64|382.04|383.64|382.04|383.64|382.04|383.64|382.04|0
1648581220000|2022-03-29 19:13:40|383.88|382.28|384.83|383.23|384.83|383.23|383.88|382.28|0
1648581230000|2022-03-29 19:13:50|385.31|383.71|385.07|383.47|385.31|383.71|385.07|383.47|0
1648581240000|2022-03-29 19:14:00|384.83|383.23|384.35|382.75|384.83|383.23|384.12|382.52|0
1648581250000|2022-03-29 19:14:10|384.23|382.63|383.75|382.15|384.23|382.63|383.64|382.04|0
1648581260000|2022-03-29 19:14:20|384.12|382.52|383.64|382.04|384.12|382.52|383.64|382.04|0
1648581270000|2022-03-29 19:14:30|383.4|381.8|383.16|381.56|383.4|381.8|383.16|381.56|0
1648581280000|2022-03-29 19:14:40|382.93|381.33|382.93|381.33|382.93|381.33|382.69|381.09|0
1648581290000|2022-03-29 19:14:50|382.69|381.09|382.33|380.73|382.69|381.09|382.33|380.73|0
1648581300000|2022-03-29 19:15:00|382.21|380.61|382.21|380.61|382.45|380.85|382.21|380.61|0
1648581310000|2022-03-29 19:15:10|381.97|380.37|382.56|380.96|382.56|380.96|381.74|380.14|0
1648581320000|2022-03-29 19:15:20|382.45|380.85|382.21|380.61|382.45|380.85|382.21|380.61|0
1648581330000|2022-03-29 19:15:30|382.45|380.85|382.21|380.61|382.45|380.85|382.21|380.61|0
1648581340000|2022-03-29 19:15:40|381.97|380.37|381.74|380.14|381.97|380.37|381.74|380.14|0
1648581350000|2022-03-29 19:15:50|381.5|379.9|381.97|380.37|381.97|380.37|381.5|379.9|0
1648581360000|2022-03-29 19:16:00|381.74|380.14|382.21|380.61|382.21|380.61|381.74|380.14|0
1648581370000|2022-03-29 19:16:10|382.69|381.09|382.92|381.32|382.92|381.32|382.69|381.09|0
1648581380000|2022-03-29 19:16:20|383.4|381.8|383.28|381.68|383.4|381.8|383.16|381.56|0
1648581390000|2022-03-29 19:16:30|383.16|381.56|382.45|380.85|383.4|381.8|382.45|380.85|0
1648581400000|2022-03-29 19:16:40|382.69|381.09|382.69|381.09|382.69|381.09|382.69|381.09|0
1648581410000|2022-03-29 19:16:50|382.45|380.85|382.92|381.32|382.92|381.32|382.45|380.85|0
1648581420000|2022-03-29 19:17:00|383.16|381.56|382.45|380.85|383.16|381.56|382.45|380.85|0
1648581430000|2022-03-29 19:17:10|381.97|380.37|381.97|380.37|382.21|380.61|381.85|380.25|0
1648581440000|2022-03-29 19:17:20|382.21|380.61|382.69|381.09|382.69|381.09|382.21|380.61|0
1648581450000|2022-03-29 19:17:30|382.92|381.32|383.4|381.8|383.4|381.8|382.92|381.32|0
1648581460000|2022-03-29 19:17:40|383.16|381.56|383.4|381.8|383.4|381.8|383.16|381.56|0
1648581470000|2022-03-29 19:17:50|383.16|381.56|382.92|381.32|383.4|381.8|382.92|381.32|0
1648581480000|2022-03-29 19:18:00|383.16|381.56|383.64|382.04|383.64|382.04|383.16|381.56|0
1648581490000|2022-03-29 19:18:10|383.4|381.8|384.19|382.59|384.19|382.59|383.4|381.8|0
1648581500000|2022-03-29 19:18:20|384.43|382.83|384.43|382.83|384.43|382.83|384.19|382.59|0
1648581510000|2022-03-29 19:18:30|384.67|383.07|383.72|382.12|384.67|383.07|383.72|382.12|0
1648581520000|2022-03-29 19:18:40|383.48|381.88|383.25|381.65|383.72|382.12|383.25|381.65|0
1648581530000|2022-03-29 19:18:50|383.48|381.88|383.25|381.65|383.48|381.88|382.77|381.17|0
1648581540000|2022-03-29 19:19:00|383.96|382.36|383.72|382.12|383.96|382.36|383.48|381.88|0
1648581550000|2022-03-29 19:19:10|383.96|382.36|383.96|382.36|384.19|382.59|383.96|382.36|0
1648581560000|2022-03-29 19:19:20|384.19|382.59|384.19|382.59|384.19|382.59|383.96|382.36|0
1648581570000|2022-03-29 19:19:30|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1648581580000|2022-03-29 19:19:40|384.19|382.59|384.43|382.83|384.43|382.83|383.96|382.36|0
1648581590000|2022-03-29 19:19:50|384.19|382.59|384.19|382.59|384.19|382.59|384.19|382.59|0
1648581600000|2022-03-29 19:20:00|384.43|382.83|384.9|383.3|384.9|383.3|384.43|382.83|0
1648581610000|2022-03-29 19:20:10|385.14|383.54|384.9|383.3|385.38|383.78|384.9|383.3|0
1648581620000|2022-03-29 19:20:20|385.14|383.54|385.14|383.54|385.14|383.54|384.9|383.3|0
1648581630000|2022-03-29 19:20:30|384.67|383.07|384.43|382.83|384.67|383.07|384.43|382.83|0
1648581640000|2022-03-29 19:20:40|384.9|383.3|384.9|383.3|384.9|383.3|384.9|383.3|0
1648581660000|2022-03-29 19:21:00|384.67|383.07|384.9|383.3|384.9|383.3|384.67|383.07|0
1648581670000|2022-03-29 19:21:10|385.14|383.54|385.14|383.54|385.14|383.54|385.14|383.54|0
1648581680000|2022-03-29 19:21:20|385.38|383.78|385.38|383.78|385.38|383.78|385.38|383.78|0
1648581690000|2022-03-29 19:21:30|385.62|384.02|385.14|383.54|385.62|384.02|385.14|383.54|0
1648581710000|2022-03-29 19:21:50|385.38|383.78|385.14|383.54|385.38|383.78|385.14|383.54|0
1648581720000|2022-03-29 19:22:00|384.43|382.83|384.19|382.59|384.43|382.83|384.19|382.59|0
1648581730000|2022-03-29 19:22:10|384.43|382.83|384.43|382.83|384.43|382.83|384.43|382.83|0
1648581740000|2022-03-29 19:22:20|384.19|382.59|384.43|382.83|384.43|382.83|384.19|382.59|0
1648581750000|2022-03-29 19:22:30|384.67|383.07|384.19|382.59|384.67|383.07|384.19|382.59|0
1648581760000|2022-03-29 19:22:40|384.67|383.07|384.67|383.07|384.9|383.3|384.67|383.07|0
1648581770000|2022-03-29 19:22:50|384.9|383.3|384.9|383.3|384.9|383.3|384.9|383.3|0
1648581780000|2022-03-29 19:23:00|385.14|383.54|385.14|383.54|385.14|383.54|385.14|383.54|0
1648581790000|2022-03-29 19:23:10|385.38|383.78|385.25|383.65|385.38|383.78|385.14|383.54|0
1648581800000|2022-03-29 19:23:20|384.9|383.3|384.43|382.83|384.9|383.3|384.43|382.83|0
1648581810000|2022-03-29 19:23:30|384.67|383.07|384.43|382.83|384.67|383.07|384.43|382.83|0
1648581820000|2022-03-29 19:23:40|384.19|382.59|384.19|382.59|384.19|382.59|383.72|382.12|0
1648581830000|2022-03-29 19:23:50|384.43|382.83|384.67|383.07|384.67|383.07|384.43|382.83|0
1648581840000|2022-03-29 19:24:00|384.9|383.3|385.38|383.78|385.38|383.78|384.9|383.3|0
1648581850000|2022-03-29 19:24:10|385.61|384.01|385.38|383.78|385.61|384.01|385.38|383.78|0
1648581860000|2022-03-29 19:24:20|385.14|383.54|384.67|383.07|385.14|383.54|384.67|383.07|0
1648581870000|2022-03-29 19:24:30|385.38|383.78|385.61|384.01|385.61|384.01|385.38|383.78|0
1648581880000|2022-03-29 19:24:40|384.67|383.07|383.24|381.64|384.67|383.07|383.24|381.64|0
1648581890000|2022-03-29 19:24:50|383.72|382.12|383.48|381.88|383.72|382.12|383.01|381.41|0
1648581900000|2022-03-29 19:25:00|383.01|381.41|383.72|382.12|383.72|382.12|383.01|381.41|0
1648581910000|2022-03-29 19:25:10|383.48|381.88|383.48|381.88|383.48|381.88|383.48|381.88|0
1648581920000|2022-03-29 19:25:20|383.24|381.64|383.48|381.88|383.48|381.88|383.24|381.64|0
1648581930000|2022-03-29 19:25:30|383.24|381.64|383.24|381.64|383.24|381.64|383.24|381.64|0
1648581940000|2022-03-29 19:25:40|383.48|381.88|383.72|382.12|383.95|382.35|383.24|381.64|0
1648581950000|2022-03-29 19:25:50|383.48|381.88|384.19|382.59|384.19|382.59|383.48|381.88|0
1648581960000|2022-03-29 19:26:00|384.43|382.83|385.38|383.78|385.38|383.78|384.43|382.83|0
1648581970000|2022-03-29 19:26:10|385.14|383.54|385.38|383.78|385.38|383.78|385.14|383.54|0
1648581980000|2022-03-29 19:26:20|385.14|383.54|385.38|383.78|385.61|384.01|385.14|383.54|0
1648581990000|2022-03-29 19:26:30|384.66|383.06|384.66|383.06|384.9|383.3|384.66|383.06|0
1648582000000|2022-03-29 19:26:40|384.43|382.83|384.43|382.83|384.66|383.06|384.43|382.83|0
1648582010000|2022-03-29 19:26:50|384.66|383.06|384.66|383.06|385.14|383.54|384.66|383.06|0
1648582020000|2022-03-29 19:27:00|384.9|383.3|384.19|382.59|384.9|383.3|384.19|382.59|0
1648582030000|2022-03-29 19:27:10|384.43|382.83|383.95|382.35|384.43|382.83|383.95|382.35|0
1648582040000|2022-03-29 19:27:20|383.48|381.88|383.48|381.88|383.48|381.88|383.24|381.64|0
1648582050000|2022-03-29 19:27:30|383.24|381.64|382.77|381.17|383.24|381.64|382.77|381.17|0
1648582060000|2022-03-29 19:27:40|382.53|380.93|382.77|381.17|383|381.4|382.53|380.93|0
1648582070000|2022-03-29 19:27:50|382.53|380.93|382.77|381.17|382.77|381.17|382.53|380.93|0
1648582080000|2022-03-29 19:28:00|383|381.4|383.72|382.12|383.72|382.12|383|381.4|0
1648582090000|2022-03-29 19:28:10|383.95|382.35|383.95|382.35|383.95|382.35|383.95|382.35|0
1648582100000|2022-03-29 19:28:20|383.48|381.88|383.95|382.35|383.95|382.35|383.48|381.88|0
1648582110000|2022-03-29 19:28:30|384.19|382.59|384.19|382.59|384.19|382.59|384.19|382.59|0
1648582120000|2022-03-29 19:28:40|384.43|382.83|385.37|383.77|385.37|383.77|384.43|382.83|0
1648582130000|2022-03-29 19:28:50|385.14|383.54|385.14|383.54|385.14|383.54|384.9|383.3|0
1648582140000|2022-03-29 19:29:00|385.37|383.77|385.14|383.54|385.37|383.77|384.9|383.3|0
1648582150000|2022-03-29 19:29:10|385.37|383.77|385.37|383.77|385.37|383.77|385.14|383.54|0
1648582160000|2022-03-29 19:29:20|385.49|383.89|385.85|384.25|385.85|384.25|385.49|383.89|0
1648582170000|2022-03-29 19:29:30|386.09|384.49|386.09|384.49|386.32|384.72|386.09|384.49|0
1648582180000|2022-03-29 19:29:40|386.56|384.96|386.08|384.48|386.56|384.96|386.08|384.48|0
1648582190000|2022-03-29 19:29:50|386.56|384.96|386.56|384.96|386.56|384.96|386.56|384.96|0
1648582200000|2022-03-29 19:30:00|386.8|385.2|387.03|385.43|387.03|385.43|386.56|384.96|0
1648582210000|2022-03-29 19:30:10|386.56|384.96|386.32|384.72|386.56|384.96|386.32|384.72|0
1648582220000|2022-03-29 19:30:20|385.85|384.25|385.85|384.25|386.08|384.48|385.85|384.25|0
1648582230000|2022-03-29 19:30:30|386.32|384.72|386.08|384.48|386.32|384.72|385.85|384.25|0
1648582240000|2022-03-29 19:30:40|385.85|384.25|385.85|384.25|385.85|384.25|385.85|384.25|0
1648582250000|2022-03-29 19:30:50|385.61|384.01|385.37|383.77|385.61|384.01|385.37|383.77|0
1648582260000|2022-03-29 19:31:00|385.14|383.54|385.61|384.01|385.61|384.01|385.14|383.54|0
1648582270000|2022-03-29 19:31:10|385.49|383.89|385.85|384.25|385.85|384.25|385.37|383.77|0
1648582280000|2022-03-29 19:31:20|386.08|384.48|386.08|384.48|386.08|384.48|385.85|384.25|0
1648582290000|2022-03-29 19:31:30|386.32|384.72|386.32|384.72|386.32|384.72|386.32|384.72|0
1648582300000|2022-03-29 19:31:40|386.08|384.48|386.08|384.48|386.08|384.48|386.08|384.48|0
1648582310000|2022-03-29 19:31:50|386.32|384.72|386.2|384.6|386.32|384.72|386.2|384.6|0
1648582320000|2022-03-29 19:32:00|386.32|384.72|385.14|383.54|386.32|384.72|385.14|383.54|0
1648582330000|2022-03-29 19:32:10|385.37|383.77|385.61|384.01|385.61|384.01|385.13|383.53|0
1648582340000|2022-03-29 19:32:20|385.37|383.77|386.08|384.48|386.08|384.48|385.37|383.77|0
1648582350000|2022-03-29 19:32:30|385.85|384.25|386.56|384.96|386.56|384.96|385.85|384.25|0
1648582360000|2022-03-29 19:32:40|386.32|384.72|387.27|385.67|387.27|385.67|386.32|384.72|0
1648582370000|2022-03-29 19:32:50|386.79|385.19|386.79|385.19|387.03|385.43|386.79|385.19|0
1648582380000|2022-03-29 19:33:00|386.56|384.96|386.79|385.19|386.79|385.19|386.56|384.96|0
1648582390000|2022-03-29 19:33:10|387.03|385.43|387.03|385.43|387.03|385.43|386.79|385.19|0
1648582400000|2022-03-29 19:33:20|387.27|385.67|387.27|385.67|387.27|385.67|387.27|385.67|0
1648582410000|2022-03-29 19:33:30|387.51|385.91|387.62|386.02|387.74|386.14|387.51|385.91|0
1648582420000|2022-03-29 19:33:40|387.74|386.14|387.27|385.67|387.74|386.14|387.27|385.67|0
1648582430000|2022-03-29 19:33:50|387.51|385.91|387.98|386.38|387.98|386.38|387.51|385.91|0
1648582440000|2022-03-29 19:34:00|387.74|386.14|387.98|386.38|387.98|386.38|387.51|385.91|0
1648582450000|2022-03-29 19:34:10|388.22|386.62|388.46|386.86|388.46|386.86|388.09|386.49|0
1648582460000|2022-03-29 19:34:20|388.69|387.09|388.81|387.21|388.81|387.21|388.69|387.09|0
1648582470000|2022-03-29 19:34:30|389.41|387.81|390.12|388.52|390.36|388.76|389.41|387.81|0
1648582480000|2022-03-29 19:34:40|389.88|388.28|390.12|388.52|390.12|388.52|389.88|388.28|0
1648582490000|2022-03-29 19:34:50|390.23|388.63|390.36|388.76|390.36|388.76|390.12|388.52|0
1648582500000|2022-03-29 19:35:00|390.12|388.52|391.07|389.47|391.07|389.47|390.12|388.52|0
1648582510000|2022-03-29 19:35:10|390.83|389.23|390.59|388.99|390.83|389.23|390.59|388.99|0
1648582520000|2022-03-29 19:35:20|390.36|388.76|390.83|389.23|390.83|389.23|390.36|388.76|0
1648582530000|2022-03-29 19:35:30|391.07|389.47|391.07|389.47|391.07|389.47|391.07|389.47|0
1648582550000|2022-03-29 19:35:50|391.54|389.94|391.54|389.94|391.54|389.94|391.07|389.47|0
1648582560000|2022-03-29 19:36:00|391.78|390.18|391.78|390.18|391.78|390.18|391.54|389.94|0
1648582570000|2022-03-29 19:36:10|391.54|389.94|391.07|389.47|391.78|390.18|391.07|389.47|0
1648582580000|2022-03-29 19:36:20|390.83|389.23|391.07|389.47|391.07|389.47|390.83|389.23|0
1648582590000|2022-03-29 19:36:30|391.31|389.71|391.07|389.47|391.31|389.71|391.07|389.47|0
1648582600000|2022-03-29 19:36:40|391.31|389.71|391.54|389.94|391.54|389.94|391.31|389.71|0
1648582610000|2022-03-29 19:36:50|391.31|389.71|391.31|389.71|391.31|389.71|391.31|389.71|0
1648582620000|2022-03-29 19:37:00|391.07|389.47|391.07|389.47|391.31|389.71|391.07|389.47|0
1648582630000|2022-03-29 19:37:10|390.83|389.23|389.64|388.04|390.83|389.23|389.64|388.04|0
1648582640000|2022-03-29 19:37:20|389.17|387.57|389.88|388.28|389.88|388.28|389.17|387.57|0
1648582650000|2022-03-29 19:37:30|389.4|387.8|389.17|387.57|389.4|387.8|389.17|387.57|0
1648582660000|2022-03-29 19:37:40|388.69|387.09|388.93|387.33|388.93|387.33|388.69|387.09|0
1648582670000|2022-03-29 19:37:50|388.69|387.09|388.45|386.85|388.93|387.33|388.45|386.85|0
1648582680000|2022-03-29 19:38:00|388.22|386.62|387.98|386.38|388.22|386.62|387.98|386.38|0
1648582690000|2022-03-29 19:38:10|388.22|386.62|387.74|386.14|388.22|386.62|387.74|386.14|0
1648582700000|2022-03-29 19:38:20|387.98|386.38|387.74|386.14|387.98|386.38|387.74|386.14|0
1648582710000|2022-03-29 19:38:30|387.98|386.38|387.5|385.9|387.98|386.38|387.5|385.9|0
1648582720000|2022-03-29 19:38:40|387.74|386.14|387.74|386.14|387.74|386.14|387.5|385.9|0
1648582730000|2022-03-29 19:38:50|387.98|386.38|387.98|386.38|387.98|386.38|387.98|386.38|0
1648582740000|2022-03-29 19:39:00|387.74|386.14|387.27|385.67|387.98|386.38|387.27|385.67|0
1648582750000|2022-03-29 19:39:10|386.79|385.19|387.5|385.9|387.5|385.9|386.79|385.19|0
1648582760000|2022-03-29 19:39:20|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1648582770000|2022-03-29 19:39:30|387.5|385.9|387.5|385.9|387.74|386.14|387.5|385.9|0
1648582780000|2022-03-29 19:39:40|387.27|385.67|386.79|385.19|387.27|385.67|386.79|385.19|0
1648582790000|2022-03-29 19:39:50|387.03|385.43|387.03|385.43|387.27|385.67|387.03|385.43|0
1648582800000|2022-03-29 19:40:00|387.27|385.67|387.5|385.9|387.5|385.9|387.27|385.67|0
1648582810000|2022-03-29 19:40:10|387.27|385.67|387.27|385.67|387.27|385.67|387.27|385.67|0
1648582820000|2022-03-29 19:40:20|387.5|385.9|387.5|385.9|387.5|385.9|387.27|385.67|0
1648582830000|2022-03-29 19:40:30|387.27|385.67|387.74|386.14|387.74|386.14|387.27|385.67|0
1648582840000|2022-03-29 19:40:40|387.5|385.9|387.27|385.67|387.5|385.9|387.27|385.67|0
1648582850000|2022-03-29 19:40:50|387.5|385.9|387.74|386.14|387.74|386.14|387.5|385.9|0
1648582860000|2022-03-29 19:41:00|387.98|386.38|387.5|385.9|387.98|386.38|387.5|385.9|0
1648582870000|2022-03-29 19:41:10|387.03|385.43|387.26|385.66|387.5|385.9|387.03|385.43|0
1648582880000|2022-03-29 19:41:20|387.5|385.9|387.74|386.14|387.74|386.14|387.5|385.9|0
1648582890000|2022-03-29 19:41:30|387.98|386.38|387.5|385.9|387.98|386.38|387.5|385.9|0
1648582900000|2022-03-29 19:41:40|387.03|385.43|387.03|385.43|387.03|385.43|387.03|385.43|0
1648582910000|2022-03-29 19:41:50|386.79|385.19|386.08|384.48|386.79|385.19|386.08|384.48|0
1648582920000|2022-03-29 19:42:00|385.84|384.24|385.13|383.53|385.84|384.24|384.89|383.29|0
1648582930000|2022-03-29 19:42:10|384.89|383.29|385.6|384|385.6|384|384.89|383.29|0
1648582940000|2022-03-29 19:42:20|385.13|383.53|384.65|383.05|385.37|383.77|384.42|382.82|0
1648582950000|2022-03-29 19:42:30|384.89|383.29|384.89|383.29|384.89|383.29|384.65|383.05|0
1648582960000|2022-03-29 19:42:40|384.42|382.82|384.65|383.05|384.65|383.05|384.42|382.82|0
1648582970000|2022-03-29 19:42:50|384.42|382.82|384.65|383.05|384.65|383.05|384.42|382.82|0
1648582980000|2022-03-29 19:43:00|384.42|382.82|383.23|381.63|384.42|382.82|383.23|381.63|0
1648582990000|2022-03-29 19:43:10|383|381.4|382.76|381.16|383|381.4|382.76|381.16|0
1648583000000|2022-03-29 19:43:20|383|381.4|382.76|381.16|383|381.4|382.52|380.92|0
1648583010000|2022-03-29 19:43:30|383.23|381.63|383.47|381.87|383.47|381.87|383.23|381.63|0
1648583020000|2022-03-29 19:43:40|383.71|382.11|383.94|382.34|383.94|382.34|383.71|382.11|0
1648583030000|2022-03-29 19:43:50|383.71|382.11|384.42|382.82|384.42|382.82|383.71|382.11|0
1648583040000|2022-03-29 19:44:00|384.65|383.05|385.37|383.77|385.37|383.77|384.42|382.82|0
1648583050000|2022-03-29 19:44:10|385.13|383.53|384.77|383.17|385.13|383.53|384.65|383.05|0
1648583060000|2022-03-29 19:44:20|384.89|383.29|384.89|383.29|384.89|383.29|384.65|383.05|0
1648583070000|2022-03-29 19:44:30|385.13|383.53|384.89|383.29|385.36|383.76|384.89|383.29|0
1648583080000|2022-03-29 19:44:40|385.13|383.53|385.84|384.24|385.84|384.24|385.13|383.53|0
1648583090000|2022-03-29 19:44:50|386.08|384.48|386.79|385.19|386.79|385.19|386.08|384.48|0
1648583100000|2022-03-29 19:45:00|386.31|384.71|386.31|384.71|386.31|384.71|386.08|384.48|0
1648583110000|2022-03-29 19:45:10|386.55|384.95|386.31|384.71|386.55|384.95|386.31|384.71|0
1648583120000|2022-03-29 19:45:20|386.08|384.48|386.55|384.95|386.55|384.95|386.08|384.48|0
1648583130000|2022-03-29 19:45:30|386.31|384.71|387.26|385.66|387.26|385.66|386.31|384.71|0
1648583140000|2022-03-29 19:45:40|387.5|385.9|387.26|385.66|387.5|385.9|387.26|385.66|0
1648583150000|2022-03-29 19:45:50|387.74|386.14|387.74|386.14|387.74|386.14|387.74|386.14|0
1648583160000|2022-03-29 19:46:00|387.97|386.37|388.69|387.09|388.69|387.09|387.97|386.37|0
1648583170000|2022-03-29 19:46:10|388.92|387.32|389.87|388.27|389.87|388.27|388.92|387.32|0
1648583180000|2022-03-29 19:46:20|390.35|388.75|390.63|389.03|390.83|389.23|390.35|388.75|0
1648583190000|2022-03-29 19:46:30|390.39|388.79|390.39|388.79|390.39|388.79|390.39|388.79|0
1648583200000|2022-03-29 19:46:40|389.79|388.19|389.92|388.32|389.92|388.32|389.79|388.19|0
1648583210000|2022-03-29 19:46:50|390.16|388.56|390.39|388.79|390.39|388.79|389.92|388.32|0
1648583220000|2022-03-29 19:47:00|390.63|389.03|390.63|389.03|390.63|389.03|390.63|389.03|0
1648583230000|2022-03-29 19:47:10|390.39|388.79|389.92|388.32|390.63|389.03|389.92|388.32|0
1648583240000|2022-03-29 19:47:20|389.44|387.84|389.2|387.6|389.44|387.84|389.2|387.6|0
1648583250000|2022-03-29 19:47:30|389.68|388.08|389.44|387.84|389.68|388.08|389.2|387.6|0
1648583260000|2022-03-29 19:47:40|389.92|388.32|389.68|388.08|389.92|388.32|389.68|388.08|0
1648583270000|2022-03-29 19:47:50|389.79|388.19|389.44|387.84|389.79|388.19|389.44|387.84|0
1648583280000|2022-03-29 19:48:00|389.68|388.08|388.73|387.13|389.68|388.08|388.73|387.13|0
1648583290000|2022-03-29 19:48:10|388.49|386.89|387.3|385.7|388.49|386.89|387.06|385.46|0
1648583300000|2022-03-29 19:48:20|387.41|385.81|389.68|388.08|389.68|388.08|387.41|385.81|0
1648583310000|2022-03-29 19:48:30|389.44|387.84|388.49|386.89|389.44|387.84|388.49|386.89|0
1648583320000|2022-03-29 19:48:40|388.6|387|388.73|387.13|388.73|387.13|388.49|386.89|0
1648583330000|2022-03-29 19:48:50|388.96|387.36|388.13|386.53|388.96|387.36|388.01|386.41|0
1648583340000|2022-03-29 19:49:00|388.01|386.41|387.78|386.18|388.49|386.89|387.78|386.18|0
1648583350000|2022-03-29 19:49:10|388.01|386.41|387.78|386.18|388.01|386.41|387.3|385.7|0
1648583360000|2022-03-29 19:49:20|388.01|386.41|386.11|384.51|388.01|386.41|386.11|384.51|0
1648583370000|2022-03-29 19:49:30|385.64|384.04|385.64|384.04|385.64|384.04|384.92|383.32|0
1648583380000|2022-03-29 19:49:40|385.4|383.8|386.59|384.99|386.59|384.99|385.4|383.8|0
1648583390000|2022-03-29 19:49:50|387.3|385.7|387.3|385.7|387.77|386.17|387.3|385.7|0
1648583400000|2022-03-29 19:50:00|386.82|385.22|386.11|384.51|386.82|385.22|385.16|383.56|0
1648583410000|2022-03-29 19:50:10|386.35|384.75|385.4|383.8|386.35|384.75|385.4|383.8|0
1648583420000|2022-03-29 19:50:20|386.11|384.51|386.35|384.75|387.06|385.46|386.11|384.51|0
1648583430000|2022-03-29 19:50:30|386.22|384.62|385.87|384.27|386.22|384.62|385.87|384.27|0
1648583440000|2022-03-29 19:50:40|386.11|384.51|385.87|384.27|386.11|384.51|385.64|384.04|0
1648583450000|2022-03-29 19:50:50|386.11|384.51|386.35|384.75|386.59|384.99|386.11|384.51|0
1648583460000|2022-03-29 19:51:00|386.59|384.99|385.87|384.27|386.82|385.22|385.87|384.27|0
1648583470000|2022-03-29 19:51:10|385.64|384.04|385.16|383.56|385.75|384.15|385.16|383.56|0
1648583480000|2022-03-29 19:51:20|384.69|383.09|383.5|381.9|384.69|383.09|383.5|381.9|0
1648583490000|2022-03-29 19:51:30|383.26|381.66|382.31|380.71|383.26|381.66|382.31|380.71|0
1648583500000|2022-03-29 19:51:40|381.13|379.53|381.36|379.76|381.36|379.76|380.89|379.29|0
1648583510000|2022-03-29 19:51:50|381.6|380|381.36|379.76|381.6|380|381.13|379.53|0
1648583520000|2022-03-29 19:52:00|381.13|379.53|380.89|379.29|381.13|379.53|380.65|379.05|0
1648583530000|2022-03-29 19:52:10|380.18|378.58|380.65|379.05|380.65|379.05|380.18|378.58|0
1648583540000|2022-03-29 19:52:20|380.42|378.82|380.42|378.82|380.42|378.82|380.18|378.58|0
1648583550000|2022-03-29 19:52:30|381.13|379.53|382.07|380.47|383.02|381.42|381.13|379.53|0
1648583560000|2022-03-29 19:52:40|382.55|380.95|382.31|380.71|382.55|380.95|382.31|380.71|0
1648583570000|2022-03-29 19:52:50|382.19|380.59|382.55|380.95|382.55|380.95|382.19|380.59|0
1648583580000|2022-03-29 19:53:00|382.31|380.71|381.36|379.76|382.31|380.71|381.36|379.76|0
1648583590000|2022-03-29 19:53:10|381.6|380|381.6|380|381.71|380.11|381.6|380|0
1648583600000|2022-03-29 19:53:20|381.71|380.11|381.13|379.53|381.71|380.11|381.13|379.53|0
1648583610000|2022-03-29 19:53:30|379.94|378.34|379.7|378.1|379.94|378.34|379.47|377.87|0
1648583620000|2022-03-29 19:53:40|379.94|378.34|379.94|378.34|379.94|378.34|379.94|378.34|0
1648583630000|2022-03-29 19:53:50|379.47|377.87|380.41|378.81|380.41|378.81|379.47|377.87|0
1648583640000|2022-03-29 19:54:00|380.05|378.45|378.76|377.16|380.05|378.45|378.76|377.16|0
1648583650000|2022-03-29 19:54:10|378.52|376.92|378.28|376.68|378.52|376.92|378.16|376.56|0
1648583660000|2022-03-29 19:54:20|378.76|377.16|378.99|377.39|379.23|377.63|378.76|377.16|0
1648583670000|2022-03-29 19:54:30|378.28|376.68|378.52|376.92|378.52|376.92|378.28|376.68|0
1648583680000|2022-03-29 19:54:40|381.13|379.53|380.65|379.05|381.84|380.24|380.18|378.58|0
1648583690000|2022-03-29 19:54:50|379.47|377.87|380.89|379.29|380.89|379.29|379.47|377.87|0
1648583700000|2022-03-29 19:55:00|379.7|378.1|379.47|377.87|379.7|378.1|379.47|377.87|0
1648583710000|2022-03-29 19:55:10|379.94|378.34|381.36|379.76|381.6|380|379.94|378.34|0
1648583720000|2022-03-29 19:55:20|381.84|380.24|383.26|381.66|383.26|381.66|381.84|380.24|0
1648583730000|2022-03-29 19:55:30|383.02|381.42|382.55|380.95|383.5|381.9|382.55|380.95|0
1648583740000|2022-03-29 19:55:40|382.31|380.71|382.55|380.95|382.78|381.18|382.31|380.71|0
1648583750000|2022-03-29 19:55:50|383.02|381.42|382.55|380.95|383.02|381.42|382.55|380.95|0
1648583760000|2022-03-29 19:56:00|382.31|380.71|382.31|380.71|382.78|381.18|382.31|380.71|0
1648583770000|2022-03-29 19:56:10|382.78|381.18|382.78|381.18|383.02|381.42|382.78|381.18|0
1648583780000|2022-03-29 19:56:20|382.55|380.95|383.26|381.66|383.26|381.66|382.55|380.95|0
1648583790000|2022-03-29 19:56:30|383.02|381.42|383.02|381.42|383.26|381.66|383.02|381.42|0
1648583800000|2022-03-29 19:56:40|382.55|380.95|382.78|381.18|383.26|381.66|382.55|380.95|0
1648583810000|2022-03-29 19:56:50|383.02|381.42|383.02|381.42|383.02|381.42|382.78|381.18|0
1648583820000|2022-03-29 19:57:00|382.78|381.18|381.84|380.24|382.78|381.18|381.84|380.24|0
1648583830000|2022-03-29 19:57:10|382.07|380.47|382.31|380.71|382.31|380.71|381.84|380.24|0
1648583840000|2022-03-29 19:57:20|382.07|380.47|381.83|380.23|382.07|380.47|381.83|380.23|0
1648583850000|2022-03-29 19:57:30|382.31|380.71|383.5|381.9|383.5|381.9|382.31|380.71|0
1648583860000|2022-03-29 19:57:40|384.21|382.61|383.97|382.37|384.21|382.61|383.97|382.37|0
1648583870000|2022-03-29 19:57:50|384.44|382.84|384.68|383.08|384.68|383.08|384.44|382.84|0
1648583880000|2022-03-29 19:58:00|384.44|382.84|385.16|383.56|385.16|383.56|384.44|382.84|0
1648583890000|2022-03-29 19:58:10|385.39|383.79|385.39|383.79|385.39|383.79|384.92|383.32|0
1648583900000|2022-03-29 19:58:20|385.16|383.56|385.16|383.56|385.63|384.03|385.16|383.56|0
1648583910000|2022-03-29 19:58:30|385.39|383.79|385.39|383.79|385.63|384.03|385.39|383.79|0
1648583920000|2022-03-29 19:58:40|385.87|384.27|385.63|384.03|385.87|384.27|385.63|384.03|0
1648583930000|2022-03-29 19:58:50|385.39|383.79|385.16|383.56|385.63|384.03|385.16|383.56|0
1648583940000|2022-03-29 19:59:00|384.92|383.32|383.73|382.13|384.92|383.32|383.49|381.89|0
1648583950000|2022-03-29 19:59:10|384.44|382.84|383.49|381.89|384.44|382.84|383.49|381.89|0
1648583960000|2022-03-29 19:59:20|383.37|381.77|383.73|382.13|383.97|382.37|383.37|381.77|0
1648583970000|2022-03-29 19:59:30|384.44|382.84|385.16|383.56|385.16|383.56|384.44|382.84|0
1648583980000|2022-03-29 19:59:40|385.39|383.79|385.16|383.56|385.87|384.27|385.16|383.56|0
1648583990000|2022-03-29 19:59:50|386.11|384.51|387.53|385.93|387.53|385.93|385.63|384.03|0
1648584000000|2022-03-29 20:00:00|387.29|385.69|386.82|385.22|387.29|385.69|386.82|385.22|0
1648584010000|2022-03-29 20:00:10|387.06|385.46|386.58|384.98|387.06|385.46|386.11|384.51|0
1648584020000|2022-03-29 20:00:20|387.29|385.69|386.58|384.98|387.29|385.69|386.58|384.98|0
1648584030000|2022-03-29 20:00:30|386.34|384.74|386.58|384.98|386.58|384.98|386.34|384.74|0
1648584040000|2022-03-29 20:00:40|386.34|384.74|386.11|384.51|386.34|384.74|386.11|384.51|0
1648584050000|2022-03-29 20:00:50|385.87|384.27|386.34|384.74|386.34|384.74|385.87|384.27|0
1648584060000|2022-03-29 20:01:00|386.58|384.98|386.34|384.74|386.58|384.98|386.34|384.74|0
1648584070000|2022-03-29 20:01:10|386.58|384.98|386.58|384.98|386.58|384.98|386.58|384.98|0
1648584080000|2022-03-29 20:01:20|386.34|384.74|385.63|384.03|386.34|384.74|385.63|384.03|0
1648584090000|2022-03-29 20:01:30|385.87|384.27|385.39|383.79|385.87|384.27|385.39|383.79|0
1648584100000|2022-03-29 20:01:40|384.92|383.32|386.1|384.5|386.34|384.74|384.92|383.32|0
1648584110000|2022-03-29 20:01:50|386.34|384.74|386.22|384.62|386.34|384.74|386.1|384.5|0
1648584120000|2022-03-29 20:02:00|386.1|384.5|386.1|384.5|386.1|384.5|386.1|384.5|0
1648584130000|2022-03-29 20:02:10|385.39|383.79|385.39|383.79|385.63|384.03|385.39|383.79|0
1648584140000|2022-03-29 20:02:20|385.15|383.55|385.39|383.79|385.39|383.79|385.15|383.55|0
1648584150000|2022-03-29 20:02:30|384.92|383.32|384.68|383.08|384.92|383.32|384.68|383.08|0
1648584160000|2022-03-29 20:02:40|384.92|383.32|384.92|383.32|385.15|383.55|384.92|383.32|0
1648584170000|2022-03-29 20:02:50|385.15|383.55|385.15|383.55|385.15|383.55|385.15|383.55|0
1648584180000|2022-03-29 20:03:00|384.92|383.32|384.68|383.08|384.92|383.32|384.68|383.08|0
1648584190000|2022-03-29 20:03:10|384.92|383.32|384.92|383.32|384.92|383.32|384.92|383.32|0
1648584200000|2022-03-29 20:03:20|385.15|383.55|384.92|383.32|385.15|383.55|384.92|383.32|0
1648584210000|2022-03-29 20:03:30|385.03|383.43|385.15|383.55|385.15|383.55|385.03|383.43|0
1648584220000|2022-03-29 20:03:40|385.39|383.79|385.15|383.55|385.39|383.79|385.15|383.55|0
1648584230000|2022-03-29 20:03:50|385.39|383.79|385.63|384.03|385.63|384.03|385.39|383.79|0
1648584240000|2022-03-29 20:04:00|385.87|384.27|385.63|384.03|385.87|384.27|385.63|384.03|0
1648584250000|2022-03-29 20:04:10|385.39|383.79|385.87|384.27|385.87|384.27|385.39|383.79|0
1648584260000|2022-03-29 20:04:20|385.63|384.03|385.5|383.9|385.63|384.03|385.39|383.79|0
1648584270000|2022-03-29 20:04:30|385.39|383.79|385.63|384.03|385.63|384.03|385.39|383.79|0
1648584280000|2022-03-29 20:04:40|385.87|384.27|386.1|384.5|386.1|384.5|385.87|384.27|0
1648584290000|2022-03-29 20:04:50|385.87|384.27|385.39|383.79|385.87|384.27|385.39|383.79|0
1648584300000|2022-03-29 20:05:00|385.63|384.03|384.92|383.32|385.63|384.03|384.92|383.32|0
1648584310000|2022-03-29 20:05:10|384.68|383.08|383.73|382.13|384.68|383.08|383.73|382.13|0
1648584320000|2022-03-29 20:05:20|383.49|381.89|382.78|381.18|383.49|381.89|382.78|381.18|0
1648584330000|2022-03-29 20:05:30|381.83|380.23|381.59|379.99|382.07|380.47|381.59|379.99|0
1648584340000|2022-03-29 20:05:40|380.88|379.28|380.88|379.28|380.88|379.28|380.88|379.28|0
1648584350000|2022-03-29 20:05:50|381.12|379.52|382.07|380.47|382.07|380.47|381.12|379.52|0
1648584360000|2022-03-29 20:06:00|382.78|381.18|381.83|380.23|382.78|381.18|381.83|380.23|0
1648584370000|2022-03-29 20:06:10|382.3|380.7|383.25|381.65|383.25|381.65|382.3|380.7|0
1648584380000|2022-03-29 20:06:20|382.78|381.18|382.78|381.18|382.78|381.18|382.78|381.18|0
1648584390000|2022-03-29 20:06:30|382.54|380.94|382.54|380.94|382.78|381.18|382.54|380.94|0
1648584400000|2022-03-29 20:06:40|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1648584410000|2022-03-29 20:06:50|382.54|380.94|382.3|380.7|382.54|380.94|382.3|380.7|0
1648584420000|2022-03-29 20:07:00|382.54|380.94|382.54|380.94|382.78|381.18|382.54|380.94|0
1648584430000|2022-03-29 20:07:10|382.07|380.47|382.3|380.7|382.3|380.7|382.07|380.47|0
1648584440000|2022-03-29 20:07:20|382.07|380.47|382.3|380.7|382.54|380.94|382.07|380.47|0
1648584450000|2022-03-29 20:07:30|382.07|380.47|382.3|380.7|382.3|380.7|382.07|380.47|0
1648584460000|2022-03-29 20:07:40|382.07|380.47|382.18|380.58|382.3|380.7|382.07|380.47|0
1648584470000|2022-03-29 20:07:50|382.3|380.7|381.83|380.23|382.3|380.7|381.83|380.23|0
1648584480000|2022-03-29 20:08:00|382.3|380.7|382.07|380.47|382.3|380.7|382.07|380.47|0
1648584490000|2022-03-29 20:08:10|382.3|380.7|382.07|380.47|382.3|380.7|381.83|380.23|0
1648584500000|2022-03-29 20:08:20|381.83|380.23|381.83|380.23|381.83|380.23|381.83|380.23|0
1648584510000|2022-03-29 20:08:30|382.07|380.47|382.3|380.7|382.3|380.7|382.07|380.47|0
1648584520000|2022-03-29 20:08:40|382.07|380.47|382.07|380.47|382.07|380.47|382.07|380.47|0
1648584530000|2022-03-29 20:08:50|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1648584540000|2022-03-29 20:09:00|382.54|380.94|382.3|380.7|382.54|380.94|382.3|380.7|0
1648584550000|2022-03-29 20:09:10|382.18|380.58|382.18|380.58|382.18|380.58|382.18|380.58|0
1648584560000|2022-03-29 20:09:20|382.3|380.7|382.54|380.94|382.54|380.94|382.3|380.7|0
1648584570000|2022-03-29 20:09:30|382.65|381.05|382.78|381.18|382.78|381.18|382.65|381.05|0
1648584590000|2022-03-29 20:09:50|382.54|380.94|382.54|380.94|382.78|381.18|382.54|380.94|0
1648584600000|2022-03-29 20:10:00|382.3|380.7|382.06|380.46|382.3|380.7|382.06|380.46|0
1648584610000|2022-03-29 20:10:10|382.18|380.58|382.3|380.7|382.3|380.7|382.18|380.58|0
1648584620000|2022-03-29 20:10:20|382.06|380.46|381.59|379.99|382.06|380.46|381.59|379.99|0
1648584640000|2022-03-29 20:10:40|381.83|380.23|381.83|380.23|381.83|380.23|381.59|379.99|0
1648584650000|2022-03-29 20:10:50|381.7|380.1|382.06|380.46|382.06|380.46|381.7|380.1|0
1648584660000|2022-03-29 20:11:00|381.83|380.23|382.06|380.46|382.06|380.46|381.83|380.23|0
1648584680000|2022-03-29 20:11:20|381.83|380.23|381.83|380.23|381.83|380.23|381.83|380.23|0
1648584690000|2022-03-29 20:11:30|381.59|379.99|381.83|380.23|381.83|380.23|381.59|379.99|0
1648584700000|2022-03-29 20:11:40|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1648584710000|2022-03-29 20:11:50|381.83|380.23|381.83|380.23|381.83|380.23|381.83|380.23|0
1648584720000|2022-03-29 20:12:00|381.7|380.1|381.83|380.23|381.83|380.23|381.7|380.1|0
1648584740000|2022-03-29 20:12:20|382.06|380.46|382.06|380.46|382.06|380.46|382.06|380.46|0
1648584750000|2022-03-29 20:12:30|381.83|380.23|381.83|380.23|381.83|380.23|381.83|380.23|0
1648584760000|2022-03-29 20:12:40|381.59|379.99|381.59|379.99|381.59|379.99|381.59|379.99|0
1648584770000|2022-03-29 20:12:50|381.47|379.87|381.83|380.23|381.83|380.23|381.47|379.87|0
1648584780000|2022-03-29 20:13:00|382.06|380.46|381.59|379.99|382.06|380.46|381.59|379.99|0
1648584790000|2022-03-29 20:13:10|381.83|380.23|381.59|379.99|381.83|380.23|381.59|379.99|0
1648584800000|2022-03-29 20:13:20|381.83|380.23|381.59|379.99|381.83|380.23|381.59|379.99|0
1648584810000|2022-03-29 20:13:30|381.35|379.75|381.35|379.75|381.35|379.75|381.35|379.75|0
1648584820000|2022-03-29 20:13:40|381.59|379.99|381.83|380.23|381.83|380.23|381.59|379.99|0
1648584830000|2022-03-29 20:13:50|382.06|380.46|382.06|380.46|382.06|380.46|381.94|380.34|0
1648584840000|2022-03-29 20:14:00|382.3|380.7|382.3|380.7|382.3|380.7|382.3|380.7|0
1648584850000|2022-03-29 20:14:10|382.06|380.46|382.06|380.46|382.06|380.46|382.06|380.46|0
1648584860000|2022-03-29 20:14:20|381.83|380.23|381.83|380.23|382.06|380.46|381.83|380.23|0
1648584870000|2022-03-29 20:14:30|382.06|380.46|381.83|380.23|382.06|380.46|381.83|380.23|0
1648584880000|2022-03-29 20:14:40|381.35|379.75|381.35|379.75|381.35|379.75|381.35|379.75|0
1648584890000|2022-03-29 20:14:50|381.59|379.99|381.7|380.1|381.7|380.1|381.59|379.99|0
1648584910000|2022-03-29 20:15:10|381.89|379.69|381.89|379.69|381.89|379.69|381.89|379.69|0
1648584920000|2022-03-29 20:15:20|381.76|379.56|381.89|379.69|381.89|379.69|381.76|379.56|0
1648584930000|2022-03-29 20:15:30|381.65|379.45|381.65|379.45|381.65|379.45|381.65|379.45|0
1648584940000|2022-03-29 20:15:40|381.89|379.69|381.89|379.69|381.89|379.69|381.89|379.69|0
1648584950000|2022-03-29 20:15:50|382.12|379.92|382.12|379.92|382.12|379.92|382.12|379.92|0
1648584970000|2022-03-29 20:16:10|382.36|380.16|382.36|380.16|382.36|380.16|382.36|380.16|0
1648585030000|2022-03-29 20:17:10|382.6|380.4|382.36|380.16|382.6|380.4|382.36|380.16|0
1648585040000|2022-03-29 20:17:20|382.6|380.4|382.6|380.4|382.6|380.4|382.6|380.4|0
1648585050000|2022-03-29 20:17:30|382.47|380.27|382.36|380.16|382.47|380.27|382.36|380.16|0
1648585100000|2022-03-29 20:18:20|382.24|380.04|382.36|380.16|382.36|380.16|382.24|380.04|0
1648585110000|2022-03-29 20:18:30|382.24|380.04|382.12|379.92|382.24|380.04|382.12|379.92|0
1648585120000|2022-03-29 20:18:40|382.36|380.16|382.24|380.04|382.36|380.16|382.12|379.92|0
1648585140000|2022-03-29 20:19:00|382.12|379.92|382.36|380.16|382.36|380.16|382.12|379.92|0
1648585150000|2022-03-29 20:19:10|382.24|380.04|382.36|380.16|382.36|380.16|382.24|380.04|0
1648585160000|2022-03-29 20:19:20|382.24|380.04|382.36|380.16|382.36|380.16|382.24|380.04|0
1648585170000|2022-03-29 20:19:30|382.6|380.4|382.6|380.4|382.6|380.4|382.6|380.4|0
1648585220000|2022-03-29 20:20:20|382.71|380.51|382.83|380.63|382.83|380.63|382.6|380.4|0
1648585230000|2022-03-29 20:20:30|383.07|380.87|382.83|380.63|383.07|380.87|382.83|380.63|0
1648585240000|2022-03-29 20:20:40|383.07|380.87|382.83|380.63|383.07|380.87|382.83|380.63|0
1648585280000|2022-03-29 20:21:20|383.07|380.87|383.07|380.87|383.07|380.87|383.07|380.87|0
1648585290000|2022-03-29 20:21:30|382.83|380.63|383.07|380.87|383.07|380.87|382.83|380.63|0
1648585330000|2022-03-29 20:22:10|383.54|381.34|383.42|381.22|383.54|381.34|383.42|381.22|0
1648585340000|2022-03-29 20:22:20|383.31|381.11|383.31|381.11|383.31|381.11|383.31|381.11|0
1648585370000|2022-03-29 20:22:50|383.07|380.87|383.07|380.87|383.07|380.87|383.07|380.87|0
1648585400000|2022-03-29 20:23:20|382.83|380.63|382.83|380.63|382.83|380.63|382.83|380.63|0
1648585420000|2022-03-29 20:23:40|382.59|380.39|382.83|380.63|382.83|380.63|382.59|380.39|0
1648585450000|2022-03-29 20:24:10|382.59|380.39|382.83|380.63|382.83|380.63|382.59|380.39|0
1648585470000|2022-03-29 20:24:30|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1648585540000|2022-03-29 20:25:40|382.83|380.63|382.83|380.63|382.83|380.63|382.71|380.51|0
1648585560000|2022-03-29 20:26:00|383.07|380.87|382.83|380.63|383.07|380.87|382.83|380.63|0
1648585580000|2022-03-29 20:26:20|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1648585660000|2022-03-29 20:27:40|382.35|380.15|382.59|380.39|382.59|380.39|382.35|380.15|0
1648585680000|2022-03-29 20:28:00|382.35|380.15|382.35|380.15|382.35|380.15|382.35|380.15|0
1648585710000|2022-03-29 20:28:30|382.23|380.03|382.83|380.63|382.83|380.63|382.23|380.03|0
1648585740000|2022-03-29 20:29:00|382.59|380.39|382.83|380.63|382.83|380.63|382.59|380.39|0
1648585760000|2022-03-29 20:29:20|382.7|380.5|382.7|380.5|382.7|380.5|382.7|380.5|0
1648585770000|2022-03-29 20:29:30|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1648585810000|2022-03-29 20:30:10|382.35|380.15|382.47|380.27|382.47|380.27|382.35|380.15|0
1648585820000|2022-03-29 20:30:20|382.59|380.39|382.59|380.39|382.59|380.39|382.47|380.27|0
1648585840000|2022-03-29 20:30:40|382.83|380.63|382.83|380.63|382.83|380.63|382.59|380.39|0
1648585850000|2022-03-29 20:30:50|382.7|380.5|382.59|380.39|382.7|380.5|382.59|380.39|0
1648585860000|2022-03-29 20:31:00|382.47|380.27|382.59|380.39|382.59|380.39|382.47|380.27|0
1648585870000|2022-03-29 20:31:10|382.35|380.15|382.35|380.15|382.35|380.15|382.35|380.15|0
1648585890000|2022-03-29 20:31:30|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1648585920000|2022-03-29 20:32:00|382.83|380.63|382.59|380.39|382.83|380.63|382.59|380.39|0
1648585940000|2022-03-29 20:32:20|382.7|380.5|382.7|380.5|382.83|380.63|382.59|380.39|0
1648585950000|2022-03-29 20:32:30|382.59|380.39|382.83|380.63|382.83|380.63|382.59|380.39|0
1648585980000|2022-03-29 20:33:00|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1648586000000|2022-03-29 20:33:20|382.83|380.63|383.06|380.86|383.06|380.86|382.83|380.63|0
1648586020000|2022-03-29 20:33:40|382.83|380.63|382.83|380.63|382.83|380.63|382.83|380.63|0
1648586030000|2022-03-29 20:33:50|382.7|380.5|382.7|380.5|382.7|380.5|382.7|380.5|0
1648586040000|2022-03-29 20:34:00|382.83|380.63|382.83|380.63|382.83|380.63|382.7|380.5|0
1648586050000|2022-03-29 20:34:10|383.06|380.86|382.94|380.74|383.06|380.86|382.94|380.74|0
1648586060000|2022-03-29 20:34:20|383.06|380.86|383.06|380.86|383.06|380.86|382.94|380.74|0
1648586080000|2022-03-29 20:34:40|382.94|380.74|383.06|380.86|383.06|380.86|382.94|380.74|0
1648586100000|2022-03-29 20:35:00|382.83|380.63|382.82|380.62|382.83|380.63|382.82|380.62|0
1648586120000|2022-03-29 20:35:20|383.06|380.86|382.82|380.62|383.06|380.86|382.82|380.62|0
1648586130000|2022-03-29 20:35:30|382.94|380.74|383.06|380.86|383.06|380.86|382.94|380.74|0
1648586140000|2022-03-29 20:35:40|383.3|381.1|383.3|381.1|383.3|381.1|383.3|381.1|0
1648586190000|2022-03-29 20:36:30|383.54|381.34|383.54|381.34|383.54|381.34|383.54|381.34|0
1648586200000|2022-03-29 20:36:40|383.3|381.1|383.54|381.34|383.54|381.34|383.3|381.1|0
1648586210000|2022-03-29 20:36:50|383.3|381.1|383.54|381.34|383.54|381.34|383.3|381.1|0
1648586230000|2022-03-29 20:37:10|383.77|381.57|383.77|381.57|383.77|381.57|383.77|381.57|0
1648586290000|2022-03-29 20:38:10|383.54|381.34|383.53|381.33|383.54|381.34|383.53|381.33|0
1648586350000|2022-03-29 20:39:10|383.77|381.57|383.77|381.57|383.77|381.57|383.77|381.57|0
1648586470000|2022-03-29 20:41:10|383.65|381.45|383.77|381.57|383.77|381.57|383.65|381.45|0
1648586480000|2022-03-29 20:41:20|383.88|381.68|383.88|381.68|383.88|381.68|383.88|381.68|0
1648586490000|2022-03-29 20:41:30|384.01|381.81|384.01|381.81|384.01|381.81|384.01|381.81|0
1648586500000|2022-03-29 20:41:40|383.77|381.57|383.77|381.57|383.77|381.57|383.77|381.57|0
1648586520000|2022-03-29 20:42:00|383.65|381.45|383.53|381.33|383.65|381.45|383.53|381.33|0
1648586530000|2022-03-29 20:42:10|383.77|381.57|383.77|381.57|383.77|381.57|383.77|381.57|0
1648586550000|2022-03-29 20:42:30|383.53|381.33|383.53|381.33|383.65|381.45|383.53|381.33|0
1648586580000|2022-03-29 20:43:00|383.77|381.57|383.77|381.57|383.77|381.57|383.77|381.57|0
1648586700000|2022-03-29 20:45:00|384.01|381.81|384.24|382.04|384.24|382.04|384.01|381.81|0
1648586720000|2022-03-29 20:45:20|384.48|382.28|384.24|382.04|384.48|382.28|384.24|382.04|0
1648586730000|2022-03-29 20:45:30|384.36|382.16|384.36|382.16|384.36|382.16|384.36|382.16|0
1648586740000|2022-03-29 20:45:40|384.48|382.28|384.24|382.04|384.48|382.28|384.24|382.04|0
1648586750000|2022-03-29 20:45:50|384.48|382.28|384.24|382.04|384.48|382.28|384.24|382.04|0
1648586760000|2022-03-29 20:46:00|384.48|382.28|384.48|382.28|384.48|382.28|384.48|382.28|0
1648586770000|2022-03-29 20:46:10|384.72|382.52|384.72|382.52|384.72|382.52|384.72|382.52|0
1648586790000|2022-03-29 20:46:30|384.48|382.28|384.48|382.28|384.48|382.28|384.48|382.28|0
1648586800000|2022-03-29 20:46:40|384.24|382.04|384.24|382.04|384.24|382.04|384.24|382.04|0
1648586810000|2022-03-29 20:46:50|384.48|382.28|384.48|382.28|384.48|382.28|384.36|382.16|0
1648586820000|2022-03-29 20:47:00|384.24|382.04|384.24|382.04|384.24|382.04|384.24|382.04|0
1648586830000|2022-03-29 20:47:10|384.48|382.28|384.24|382.04|384.48|382.28|384.24|382.04|0
1648586890000|2022-03-29 20:48:10|384.36|382.16|384.48|382.28|384.48|382.28|384.36|382.16|0
1648586920000|2022-03-29 20:48:40|384.24|382.04|384.24|382.04|384.24|382.04|384.24|382.04|0
1648586930000|2022-03-29 20:48:50|384.12|381.92|384.12|381.92|384.12|381.92|384.12|381.92|0
1648586940000|2022-03-29 20:49:00|384|381.8|384|381.8|384|381.8|384|381.8|0
1648586980000|2022-03-29 20:49:40|384.24|382.04|384.24|382.04|384.24|382.04|384.24|382.04|0
1648587000000|2022-03-29 20:50:00|383.77|381.57|383.77|381.57|383.77|381.57|383.77|381.57|0
1648587010000|2022-03-29 20:50:10|384|381.8|384|381.8|384|381.8|384|381.8|0
1648587030000|2022-03-29 20:50:30|383.77|381.57|384|381.8|384|381.8|383.77|381.57|0
1648587040000|2022-03-29 20:50:40|384.12|381.92|384.24|382.04|384.24|382.04|384.12|381.92|0
1648587050000|2022-03-29 20:50:50|384|381.8|384|381.8|384|381.8|384|381.8|0
1648587060000|2022-03-29 20:51:00|384.24|382.04|384.24|382.04|384.24|382.04|384.24|382.04|0
1648587110000|2022-03-29 20:51:50|384|381.8|384|381.8|384|381.8|384|381.8|0
1648587120000|2022-03-29 20:52:00|384.24|382.04|384|381.8|384.24|382.04|384|381.8|0
1648587140000|2022-03-29 20:52:20|384.24|382.04|384.24|382.04|384.24|382.04|384.24|382.04|0
1648587180000|2022-03-29 20:53:00|384|381.8|384|381.8|384|381.8|384|381.8|0
1648587240000|2022-03-29 20:54:00|383.88|381.68|383.76|381.56|383.88|381.68|383.76|381.56|0
1648587250000|2022-03-29 20:54:10|383.88|381.68|383.76|381.56|384|381.8|383.76|381.56|0
1648587260000|2022-03-29 20:54:20|384|381.8|384|381.8|384|381.8|384|381.8|0
1648587270000|2022-03-29 20:54:30|383.76|381.56|383.76|381.56|383.76|381.56|383.76|381.56|0
1648587310000|2022-03-29 20:55:10|383.88|381.68|383.88|381.68|383.88|381.68|383.88|381.68|0
1648587330000|2022-03-29 20:55:30|383.76|381.56|383.76|381.56|383.76|381.56|383.76|381.56|0
1648587340000|2022-03-29 20:55:40|383.64|381.44|383.64|381.44|383.64|381.44|383.64|381.44|0
1648587350000|2022-03-29 20:55:50|383.53|381.33|383.52|381.32|383.53|381.33|383.52|381.32|0
1648587360000|2022-03-29 20:56:00|383.64|381.44|383.76|381.56|383.76|381.56|383.64|381.44|0
1648587410000|2022-03-29 20:56:50|384|381.8|384|381.8|384|381.8|384|381.8|0
1648587420000|2022-03-29 20:57:00|383.76|381.56|383.76|381.56|383.76|381.56|383.76|381.56|0
1648587490000|2022-03-29 20:58:10|383.64|381.44|383.64|381.44|383.64|381.44|383.64|381.44|0
1648587500000|2022-03-29 20:58:20|383.52|381.32|383.05|380.85|383.52|381.32|383.05|380.85|0
1648587510000|2022-03-29 20:58:30|382.81|380.61|383.05|380.85|383.05|380.85|382.81|380.61|0
1648587520000|2022-03-29 20:58:40|382.93|380.73|383.05|380.85|383.05|380.85|382.81|380.61|0
1648587530000|2022-03-29 20:58:50|383.29|381.09|383.29|381.09|383.29|381.09|383.29|381.09|0
1648587540000|2022-03-29 20:59:00|383.05|380.85|383.05|380.85|383.05|380.85|383.05|380.85|0
1648587570000|2022-03-29 20:59:30|382.93|380.73|382.81|380.61|382.93|380.73|382.81|380.61|0
1648587580000|2022-03-29 20:59:40|382.69|380.49|382.81|380.61|382.81|380.61|382.57|380.37|0
1648587590000|2022-03-29 20:59:50|382.69|380.49|382.69|380.49|382.69|380.49|382.69|380.49|0
1648587600000|2022-03-29 21:00:00|382.75|380.55|382.75|380.55|382.75|380.55|382.75|380.55|0
1648587610000|2022-03-29 21:00:10|382.55|380.35|382.55|380.35|382.55|380.35|382.55|380.35|0
1648587620000|2022-03-29 21:00:20|382.58|380.38|382.58|380.38|382.58|380.38|382.58|380.38|0
1648587630000|2022-03-29 21:00:30|382.54|380.34|382.54|380.34|382.54|380.34|382.54|380.34|0
1648587640000|2022-03-29 21:00:40|382.51|380.31|382.51|380.31|382.51|380.31|382.51|380.31|0
1648587680000|2022-03-29 21:01:20|382.4|380.2|382.4|380.2|382.4|380.2|382.4|380.2|0
1648587700000|2022-03-29 21:01:40|382.51|380.31|382.51|380.31|382.51|380.31|382.51|380.31|0
1648587710000|2022-03-29 21:01:50|382.54|380.34|382.54|380.34|382.54|380.34|382.54|380.34|0
1648587720000|2022-03-29 21:02:00|382.51|380.31|382.48|380.28|382.51|380.31|382.48|380.28|0
1648587740000|2022-03-29 21:02:20|382.44|380.24|382.37|380.17|382.44|380.24|382.37|380.17|0
1648587760000|2022-03-29 21:02:40|382.48|380.28|382.44|380.24|382.48|380.28|382.37|380.17|0
1648587770000|2022-03-29 21:02:50|382.48|380.28|382.48|380.28|382.48|380.28|382.48|380.28|0
1648587780000|2022-03-29 21:03:00|382.51|380.31|382.51|380.31|382.51|380.31|382.51|380.31|0
1648587790000|2022-03-29 21:03:10|382.44|380.24|382.44|380.24|382.44|380.24|382.44|380.24|0
1648587860000|2022-03-29 21:04:20|382.5|380.3|382.37|380.17|382.5|380.3|382.37|380.17|0
1648587880000|2022-03-29 21:04:40|382.3|380.1|382.3|380.1|382.3|380.1|382.3|380.1|0
1648587910000|2022-03-29 21:05:10|382.27|380.07|382.27|380.07|382.27|380.07|382.27|380.07|0
1648587930000|2022-03-29 21:05:30|382.3|380.1|382.3|380.1|382.3|380.1|382.3|380.1|0
1648587970000|2022-03-29 21:06:10|382.29|380.09|382.29|380.09|382.29|380.09|382.29|380.09|0
1648587980000|2022-03-29 21:06:20|382.23|380.03|382.23|380.03|382.23|380.03|382.23|380.03|0
1648587990000|2022-03-29 21:06:30|382.12|379.92|382.12|379.92|382.12|379.92|382.12|379.92|0
1648588030000|2022-03-29 21:07:10|381.91|379.71|381.91|379.71|381.91|379.71|381.91|379.71|0
1648588060000|2022-03-29 21:07:40|381.85|379.65|381.85|379.65|381.85|379.65|381.85|379.65|0
1648588070000|2022-03-29 21:07:50|381.91|379.71|381.98|379.78|381.98|379.78|381.91|379.71|0
1648588080000|2022-03-29 21:08:00|382.09|379.89|382.06|379.86|382.09|379.89|382.06|379.86|0
1648588090000|2022-03-29 21:08:10|382.09|379.89|381.95|379.75|382.09|379.89|381.95|379.75|0
1648588100000|2022-03-29 21:08:20|381.85|379.65|381.85|379.65|381.85|379.65|381.85|379.65|0
1648588120000|2022-03-29 21:08:40|381.95|379.75|381.95|379.75|381.95|379.75|381.95|379.75|0
1648588130000|2022-03-29 21:08:50|381.91|379.71|381.91|379.71|381.91|379.71|381.91|379.71|0
1648588170000|2022-03-29 21:09:30|381.98|379.78|381.98|379.78|381.98|379.78|381.98|379.78|0
1648588240000|2022-03-29 21:10:40|382.08|379.88|382.08|379.88|382.08|379.88|382.08|379.88|0
1648588270000|2022-03-29 21:11:10|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648588330000|2022-03-29 21:12:10|381.4|379.2|381.54|379.34|381.54|379.34|381.4|379.2|0
1648588340000|2022-03-29 21:12:20|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1648588360000|2022-03-29 21:12:40|381.36|379.16|381.36|379.16|381.36|379.16|381.36|379.16|0
1648588380000|2022-03-29 21:13:00|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1648588390000|2022-03-29 21:13:10|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648588410000|2022-03-29 21:13:30|381.47|379.27|381.47|379.27|381.47|379.27|381.47|379.27|0
1648588420000|2022-03-29 21:13:40|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648588560000|2022-03-29 21:16:00|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1648588570000|2022-03-29 21:16:10|381.63|379.43|381.63|379.43|381.63|379.43|381.63|379.43|0
1648588650000|2022-03-29 21:17:30|381.57|379.37|381.67|379.47|381.67|379.47|381.57|379.37|0
1648588660000|2022-03-29 21:17:40|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1648588670000|2022-03-29 21:17:50|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648588680000|2022-03-29 21:18:00|381.4|379.2|381.46|379.26|381.46|379.26|381.4|379.2|0
1648588690000|2022-03-29 21:18:10|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1648588700000|2022-03-29 21:18:20|381.33|379.13|381.4|379.2|381.4|379.2|381.33|379.13|0
1648588720000|2022-03-29 21:18:40|381.19|378.99|381.05|378.85|381.19|378.99|381.05|378.85|0
1648588730000|2022-03-29 21:18:50|381.02|378.82|380.95|378.75|381.02|378.82|380.95|378.75|0
1648588750000|2022-03-29 21:19:10|380.81|378.61|380.7|378.5|380.81|378.61|380.7|378.5|0
1648588760000|2022-03-29 21:19:20|381.23|379.03|381.23|379.03|381.23|379.03|381.23|379.03|0
1648588770000|2022-03-29 21:19:30|381.25|379.05|381.29|379.09|381.29|379.09|381.25|379.05|0
1648588780000|2022-03-29 21:19:40|381.22|379.02|381.05|378.85|381.22|379.02|381.05|378.85|0
1648588800000|2022-03-29 21:20:00|381.12|378.92|381.12|378.92|381.12|378.92|381.12|378.92|0
1648588900000|2022-03-29 21:21:40|381.05|378.85|381.19|378.99|381.19|378.99|381.05|378.85|0
1648588990000|2022-03-29 21:23:10|381.43|379.23|381.43|379.23|381.43|379.23|381.43|379.23|0
1648589060000|2022-03-29 21:24:20|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648589070000|2022-03-29 21:24:30|381.35|379.15|381.29|379.09|381.35|379.15|381.29|379.09|0
1648589080000|2022-03-29 21:24:40|381.33|379.13|381.33|379.13|381.33|379.13|381.33|379.13|0
1648589090000|2022-03-29 21:24:50|381.29|379.09|381.29|379.09|381.29|379.09|381.29|379.09|0
1648589100000|2022-03-29 21:25:00|381.39|379.19|381.39|379.19|381.39|379.19|381.39|379.19|0
1648589120000|2022-03-29 21:25:20|381.35|379.15|381.35|379.15|381.35|379.15|381.35|379.15|0
1648589140000|2022-03-29 21:25:40|381.39|379.19|381.43|379.23|381.43|379.23|381.39|379.19|0
1648589160000|2022-03-29 21:26:00|381.46|379.26|381.46|379.26|381.46|379.26|381.46|379.26|0
1648589190000|2022-03-29 21:26:30|381.59|379.39|381.63|379.43|381.63|379.43|381.59|379.39|0
1648589280000|2022-03-29 21:28:00|381.56|379.36|381.56|379.36|381.56|379.36|381.56|379.36|0
1648589330000|2022-03-29 21:28:50|381.63|379.43|381.63|379.43|381.63|379.43|381.63|379.43|0
1648589340000|2022-03-29 21:29:00|381.69|379.49|381.69|379.49|381.69|379.49|381.69|379.49|0
1648589350000|2022-03-29 21:29:10|381.6|379.4|381.6|379.4|381.6|379.4|381.6|379.4|0
1648589360000|2022-03-29 21:29:20|381.64|379.44|381.64|379.44|381.64|379.44|381.64|379.44|0
1648589400000|2022-03-29 21:30:00|381.7|379.5|381.7|379.5|381.7|379.5|381.7|379.5|0
1648589410000|2022-03-29 21:30:10|381.84|379.64|381.84|379.64|381.84|379.64|381.84|379.64|0
1648589470000|2022-03-29 21:31:10|381.74|379.54|381.67|379.47|381.74|379.54|381.67|379.47|0
1648589510000|2022-03-29 21:31:50|381.7|379.5|381.7|379.5|381.7|379.5|381.7|379.5|0
1648589600000|2022-03-29 21:33:20|381.87|379.67|381.84|379.64|381.87|379.67|381.84|379.64|0
1648589620000|2022-03-29 21:33:40|381.87|379.67|381.87|379.67|381.87|379.67|381.87|379.67|0
1648589640000|2022-03-29 21:34:00|381.91|379.71|381.91|379.71|381.91|379.71|381.91|379.71|0
1648589800000|2022-03-29 21:36:40|381.84|379.64|381.84|379.64|381.84|379.64|381.84|379.64|0
1648589880000|2022-03-29 21:38:00|381.74|379.54|381.7|379.5|381.74|379.54|381.7|379.5|0
1648589890000|2022-03-29 21:38:10|381.91|379.71|381.91|379.71|381.91|379.71|381.91|379.71|0
1648589900000|2022-03-29 21:38:20|381.97|379.77|381.97|379.77|381.97|379.77|381.97|379.77|0
1648589970000|2022-03-29 21:39:30|382.05|379.85|382.01|379.81|382.05|379.85|382.01|379.81|0
1648590080000|2022-03-29 21:41:20|381.56|379.36|381.56|379.36|381.56|379.36|381.56|379.36|0
1648590100000|2022-03-29 21:41:40|381.53|379.33|381.56|379.36|381.56|379.36|381.53|379.33|0
1648590140000|2022-03-29 21:42:20|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648590190000|2022-03-29 21:43:10|381.84|379.64|381.84|379.64|381.84|379.64|381.84|379.64|0
1648590220000|2022-03-29 21:43:40|381.87|379.67|381.87|379.67|381.87|379.67|381.87|379.67|0
1648590250000|2022-03-29 21:44:10|381.84|379.64|381.84|379.64|381.84|379.64|381.84|379.64|0
1648590260000|2022-03-29 21:44:20|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648590380000|2022-03-29 21:46:20|381.8|379.6|381.8|379.6|381.8|379.6|381.8|379.6|0
1648590430000|2022-03-29 21:47:10|381.77|379.57|381.84|379.64|381.84|379.64|381.77|379.57|0
1648590440000|2022-03-29 21:47:20|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1648590460000|2022-03-29 21:47:40|381.86|379.66|381.86|379.66|381.86|379.66|381.86|379.66|0
1648590520000|2022-03-29 21:48:40|381.77|379.57|381.86|379.66|381.86|379.66|381.77|379.57|0
1648590530000|2022-03-29 21:48:50|381.83|379.63|381.8|379.6|381.83|379.63|381.8|379.6|0
1648590540000|2022-03-29 21:49:00|381.35|379.15|381.35|379.15|381.35|379.15|381.35|379.15|0
1648590550000|2022-03-29 21:49:10|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648590560000|2022-03-29 21:49:20|381.35|379.15|381.56|379.36|381.56|379.36|381.35|379.15|0
1648590630000|2022-03-29 21:50:30|381.35|379.15|381.56|379.36|381.56|379.36|381.35|379.15|0
1648590680000|2022-03-29 21:51:20|381.45|379.25|381.56|379.36|381.56|379.36|381.45|379.25|0
1648590700000|2022-03-29 21:51:40|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648590710000|2022-03-29 21:51:50|381.77|379.57|381.73|379.53|381.77|379.57|381.73|379.53|0
1648590750000|2022-03-29 21:52:30|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648590790000|2022-03-29 21:53:10|381.83|379.63|381.83|379.63|381.83|379.63|381.83|379.63|0
1648590830000|2022-03-29 21:53:50|381.9|379.7|381.83|379.63|381.9|379.7|381.83|379.63|0
1648590850000|2022-03-29 21:54:10|381.76|379.56|381.83|379.63|381.83|379.63|381.76|379.56|0
1648590880000|2022-03-29 21:54:40|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1648590940000|2022-03-29 21:55:40|381.76|379.56|381.9|379.7|381.9|379.7|381.76|379.56|0
1648591020000|2022-03-29 21:57:00|381.93|379.73|381.93|379.73|381.93|379.73|381.93|379.73|0
1648591170000|2022-03-29 21:59:30|381.96|379.76|381.96|379.76|381.96|379.76|381.96|379.76|0
1648591190000|2022-03-29 21:59:50|381.93|379.73|381.93|379.73|381.93|379.73|381.93|379.73|0
1648591200000|2022-03-29 22:00:00|382.89|380.69|381.7|379.5|382.89|380.69|381.47|379.27|0
1648591210000|2022-03-29 22:00:10|381.94|379.74|381.94|379.74|381.94|379.74|381.83|379.63|0
1648591220000|2022-03-29 22:00:20|382.06|379.86|381.83|379.63|382.06|379.86|381.59|379.39|0
1648591240000|2022-03-29 22:00:40|382.06|379.86|381.94|379.74|382.06|379.86|381.94|379.74|0
1648591250000|2022-03-29 22:00:50|381.83|379.63|381.94|379.74|381.94|379.74|381.83|379.63|0
1648591260000|2022-03-29 22:01:00|382.06|379.86|381.83|379.63|382.3|380.1|381.83|379.63|0
1648591270000|2022-03-29 22:01:10|382.06|379.86|381.94|379.74|382.06|379.86|381.94|379.74|0
1648591280000|2022-03-29 22:01:20|381.83|379.63|381.83|379.63|381.83|379.63|381.83|379.63|0
1648591290000|2022-03-29 22:01:30|382.06|379.86|382.06|379.86|382.06|379.86|382.06|379.86|0
1648591310000|2022-03-29 22:01:50|382.18|379.98|382.06|379.86|382.3|380.1|382.06|379.86|0
1648591330000|2022-03-29 22:02:10|381.59|379.39|381.59|379.39|381.59|379.39|381.59|379.39|0
1648591340000|2022-03-29 22:02:20|381.35|379.15|381.12|378.92|381.35|379.15|381.12|378.92|0
1648591350000|2022-03-29 22:02:30|380.99|378.79|380.4|378.2|380.99|378.79|380.4|378.2|0
1648591360000|2022-03-29 22:02:40|380.52|378.32|380.64|378.44|380.88|378.68|380.52|378.32|0
1648591370000|2022-03-29 22:02:50|380.52|378.32|380.64|378.44|380.64|378.44|380.52|378.32|0
1648591380000|2022-03-29 22:03:00|380.88|378.68|380.88|378.68|380.88|378.68|380.88|378.68|0
1648591390000|2022-03-29 22:03:10|380.99|378.79|380.88|378.68|380.99|378.79|380.64|378.44|0
1648591400000|2022-03-29 22:03:20|380.75|378.55|380.64|378.44|380.88|378.68|380.64|378.44|0
1648591410000|2022-03-29 22:03:30|380.4|378.2|380.4|378.2|380.4|378.2|380.4|378.2|0
1648591430000|2022-03-29 22:03:50|380.52|378.32|380.88|378.68|380.88|378.68|380.4|378.2|0
1648591440000|2022-03-29 22:04:00|380.64|378.44|380.75|378.55|380.75|378.55|380.64|378.44|0
1648591450000|2022-03-29 22:04:10|380.88|378.68|381.11|378.91|381.11|378.91|380.88|378.68|0
1648591480000|2022-03-29 22:04:40|380.88|378.68|380.88|378.68|380.88|378.68|380.88|378.68|0
1648591490000|2022-03-29 22:04:50|380.52|378.32|380.4|378.2|380.52|378.32|380.4|378.2|0
1648591510000|2022-03-29 22:05:10|380.28|378.08|380.17|377.97|380.28|378.08|380.17|377.97|0
1648591520000|2022-03-29 22:05:20|380.28|378.08|380.17|377.97|380.28|378.08|380.17|377.97|0
1648591530000|2022-03-29 22:05:30|379.93|377.73|379.93|377.73|379.93|377.73|379.93|377.73|0
1648591540000|2022-03-29 22:05:40|379.8|377.6|379.8|377.6|379.8|377.6|379.8|377.6|0
1648591550000|2022-03-29 22:05:50|379.57|377.37|379.8|377.6|379.8|377.6|379.57|377.37|0
1648591560000|2022-03-29 22:06:00|379.93|377.73|379.57|377.37|379.93|377.73|379.57|377.37|0
1648591580000|2022-03-29 22:06:20|379.22|377.02|378.51|376.31|379.22|377.02|378.51|376.31|0
1648591590000|2022-03-29 22:06:30|378.86|376.66|378.38|376.18|378.86|376.66|378.38|376.18|0
1648591600000|2022-03-29 22:06:40|378.51|376.31|378.38|376.18|378.51|376.31|378.38|376.18|0
1648591610000|2022-03-29 22:06:50|378.27|376.07|378.62|376.42|378.62|376.42|378.27|376.07|0
1648591620000|2022-03-29 22:07:00|378.38|376.18|378.74|376.54|378.74|376.54|378.38|376.18|0
1648591630000|2022-03-29 22:07:10|378.86|376.66|378.74|376.54|378.86|376.66|378.74|376.54|0
1648591640000|2022-03-29 22:07:20|378.98|376.78|378.86|376.66|378.98|376.78|378.74|376.54|0
1648591650000|2022-03-29 22:07:30|378.51|376.31|378.62|376.42|378.74|376.54|378.51|376.31|0
1648591660000|2022-03-29 22:07:40|378.51|376.31|378.51|376.31|378.51|376.31|378.51|376.31|0
1648591670000|2022-03-29 22:07:50|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648591680000|2022-03-29 22:08:00|378.51|376.31|378.38|376.18|378.51|376.31|378.38|376.18|0
1648591690000|2022-03-29 22:08:10|378.51|376.31|378.51|376.31|378.51|376.31|378.51|376.31|0
1648591720000|2022-03-29 22:08:40|378.62|376.42|378.27|376.07|378.62|376.42|378.27|376.07|0
1648591730000|2022-03-29 22:08:50|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1648591740000|2022-03-29 22:09:00|378.38|376.18|378.27|376.07|378.38|376.18|378.27|376.07|0
1648591750000|2022-03-29 22:09:10|378.03|375.83|378.14|375.94|378.14|375.94|378.03|375.83|0
1648591760000|2022-03-29 22:09:20|378.03|375.83|378.27|376.07|378.27|376.07|378.03|375.83|0
1648591770000|2022-03-29 22:09:30|378.38|376.18|378.27|376.07|378.5|376.3|378.27|376.07|0
1648591780000|2022-03-29 22:09:40|378.38|376.18|378.38|376.18|378.5|376.3|378.38|376.18|0
1648591790000|2022-03-29 22:09:50|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1648591800000|2022-03-29 22:10:00|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648591830000|2022-03-29 22:10:30|378.62|376.42|378.62|376.42|378.62|376.42|378.62|376.42|0
1648591840000|2022-03-29 22:10:40|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648591850000|2022-03-29 22:10:50|378.62|376.42|378.38|376.18|378.62|376.42|378.38|376.18|0
1648591860000|2022-03-29 22:11:00|378.03|375.83|378.5|376.3|378.5|376.3|378.03|375.83|0
1648591870000|2022-03-29 22:11:10|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1648591910000|2022-03-29 22:11:50|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1648591920000|2022-03-29 22:12:00|378.38|376.18|378.27|376.07|378.38|376.18|378.27|376.07|0
1648591930000|2022-03-29 22:12:10|378.5|376.3|378.27|376.07|378.5|376.3|378.27|376.07|0
1648591940000|2022-03-29 22:12:20|378.38|376.18|378.27|376.07|378.5|376.3|378.27|376.07|0
1648591950000|2022-03-29 22:12:30|378.03|375.83|378.03|375.83|378.03|375.83|378.03|375.83|0
1648591960000|2022-03-29 22:12:40|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1648591970000|2022-03-29 22:12:50|378.5|376.3|378.38|376.18|378.5|376.3|378.38|376.18|0
1648591980000|2022-03-29 22:13:00|378.5|376.3|378.27|376.07|378.5|376.3|378.27|376.07|0
1648592000000|2022-03-29 22:13:20|378.14|375.94|378.14|375.94|378.14|375.94|378.14|375.94|0
1648592010000|2022-03-29 22:13:30|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1648592020000|2022-03-29 22:13:40|378.14|375.94|378.14|375.94|378.14|375.94|378.14|375.94|0
1648592030000|2022-03-29 22:13:50|378.27|376.07|378.03|375.83|378.27|376.07|378.03|375.83|0
1648592040000|2022-03-29 22:14:00|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1648592050000|2022-03-29 22:14:10|378.26|376.06|378.26|376.06|378.26|376.06|378.26|376.06|0
1648592070000|2022-03-29 22:14:30|378.5|376.3|378.38|376.18|378.5|376.3|378.38|376.18|0
1648592080000|2022-03-29 22:14:40|378.5|376.3|378.5|376.3|378.74|376.54|378.26|376.06|0
1648592090000|2022-03-29 22:14:50|378.62|376.42|378.5|376.3|378.62|376.42|378.5|376.3|0
1648592100000|2022-03-29 22:15:00|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648592130000|2022-03-29 22:15:30|378.85|376.65|378.97|376.77|378.97|376.77|378.85|376.65|0
1648592150000|2022-03-29 22:15:50|378.26|376.06|378.5|376.3|378.5|376.3|378.26|376.06|0
1648592170000|2022-03-29 22:16:10|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648592180000|2022-03-29 22:16:20|378.61|376.41|378.61|376.41|378.61|376.41|378.61|376.41|0
1648592190000|2022-03-29 22:16:30|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648592270000|2022-03-29 22:17:50|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1648592280000|2022-03-29 22:18:00|378.74|376.54|378.5|376.3|378.74|376.54|378.5|376.3|0
1648592290000|2022-03-29 22:18:10|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648592300000|2022-03-29 22:18:20|378.97|376.77|378.85|376.65|378.97|376.77|378.74|376.54|0
1648592310000|2022-03-29 22:18:30|378.74|376.54|378.74|376.54|378.85|376.65|378.74|376.54|0
1648592320000|2022-03-29 22:18:40|378.97|376.77|378.97|376.77|378.97|376.77|378.97|376.77|0
1648592340000|2022-03-29 22:19:00|378.85|376.65|378.74|376.54|378.85|376.65|378.74|376.54|0
1648592350000|2022-03-29 22:19:10|378.97|376.77|378.97|376.77|378.97|376.77|378.85|376.65|0
1648592430000|2022-03-29 22:20:30|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1648592450000|2022-03-29 22:20:50|378.73|376.53|378.26|376.06|378.73|376.53|378.26|376.06|0
1648592460000|2022-03-29 22:21:00|378.5|376.3|378.73|376.53|378.73|376.53|378.5|376.3|0
1648592470000|2022-03-29 22:21:10|378.61|376.41|378.73|376.53|378.73|376.53|378.61|376.41|0
1648592500000|2022-03-29 22:21:40|378.97|376.77|378.97|376.77|378.97|376.77|378.97|376.77|0
1648592520000|2022-03-29 22:22:00|379.08|376.88|379.44|377.24|379.44|377.24|379.08|376.88|0
1648592530000|2022-03-29 22:22:10|379.21|377.01|379.21|377.01|379.21|377.01|379.21|377.01|0
1648592560000|2022-03-29 22:22:40|379.32|377.12|379.32|377.12|379.32|377.12|379.32|377.12|0
1648592570000|2022-03-29 22:22:50|379.08|376.88|379.21|377.01|379.21|377.01|379.08|376.88|0
1648592590000|2022-03-29 22:23:10|379.68|377.48|379.44|377.24|379.68|377.48|379.44|377.24|0
1648592600000|2022-03-29 22:23:20|379.68|377.48|379.68|377.48|379.68|377.48|379.68|377.48|0
1648592610000|2022-03-29 22:23:30|379.92|377.72|379.68|377.48|379.92|377.72|379.68|377.48|0
1648592620000|2022-03-29 22:23:40|379.79|377.59|379.79|377.59|379.79|377.59|379.79|377.59|0
1648592630000|2022-03-29 22:23:50|379.92|377.72|379.68|377.48|379.92|377.72|379.68|377.48|0
1648592640000|2022-03-29 22:24:00|379.79|377.59|379.79|377.59|379.79|377.59|379.79|377.59|0
1648592650000|2022-03-29 22:24:10|379.68|377.48|379.68|377.48|379.68|377.48|379.68|377.48|0
1648592660000|2022-03-29 22:24:20|379.79|377.59|379.68|377.48|379.92|377.72|379.68|377.48|0
1648592680000|2022-03-29 22:24:40|379.92|377.72|379.92|377.72|379.92|377.72|379.92|377.72|0
1648592700000|2022-03-29 22:25:00|379.68|377.48|379.92|377.72|379.92|377.72|379.68|377.48|0
1648592710000|2022-03-29 22:25:10|380.03|377.83|379.68|377.48|380.03|377.83|379.68|377.48|0
1648592720000|2022-03-29 22:25:20|379.21|377.01|379.21|377.01|379.21|377.01|379.21|377.01|0
1648592730000|2022-03-29 22:25:30|378.97|376.77|378.97|376.77|378.97|376.77|378.97|376.77|0
1648592740000|2022-03-29 22:25:40|379.21|377.01|379.21|377.01|379.21|377.01|379.21|377.01|0
1648592750000|2022-03-29 22:25:50|379.44|377.24|379.92|377.72|379.92|377.72|379.44|377.24|0
1648592760000|2022-03-29 22:26:00|379.68|377.48|379.92|377.72|379.92|377.72|379.68|377.48|0
1648592770000|2022-03-29 22:26:10|380.15|377.95|380.15|377.95|380.15|377.95|380.15|377.95|0
1648592780000|2022-03-29 22:26:20|380.27|378.07|380.27|378.07|380.39|378.19|380.27|378.07|0
1648592790000|2022-03-29 22:26:30|380.15|377.95|380.39|378.19|380.39|378.19|380.15|377.95|0
1648592810000|2022-03-29 22:26:50|380.15|377.95|380.15|377.95|380.15|377.95|380.15|377.95|0
1648592820000|2022-03-29 22:27:00|380.39|378.19|380.15|377.95|380.39|378.19|380.15|377.95|0
1648592830000|2022-03-29 22:27:10|380.27|378.07|380.27|378.07|380.27|378.07|380.27|378.07|0
1648592840000|2022-03-29 22:27:20|380.39|378.19|380.39|378.19|380.39|378.19|380.39|378.19|0
1648592850000|2022-03-29 22:27:30|380.15|377.95|380.39|378.19|380.63|378.43|380.15|377.95|0
1648592870000|2022-03-29 22:27:50|380.63|378.43|380.5|378.3|380.63|378.43|380.5|378.3|0
1648592880000|2022-03-29 22:28:00|380.63|378.43|380.63|378.43|380.63|378.43|380.63|378.43|0
1648592890000|2022-03-29 22:28:10|380.86|378.66|380.86|378.66|380.86|378.66|380.86|378.66|0
1648592900000|2022-03-29 22:28:20|381.1|378.9|381.1|378.9|381.1|378.9|381.1|378.9|0
1648592920000|2022-03-29 22:28:40|380.86|378.66|381.1|378.9|381.1|378.9|380.86|378.66|0
1648592950000|2022-03-29 22:29:10|381.34|379.14|381.34|379.14|381.34|379.14|381.34|379.14|0
1648592970000|2022-03-29 22:29:30|380.86|378.66|380.86|378.66|380.86|378.66|380.86|378.66|0
1648592980000|2022-03-29 22:29:40|380.63|378.43|380.63|378.43|380.63|378.43|380.63|378.43|0
1648593000000|2022-03-29 22:30:00|380.86|378.66|381.1|378.9|381.1|378.9|380.86|378.66|0
1648593010000|2022-03-29 22:30:10|381.34|379.14|381.34|379.14|381.34|379.14|381.34|379.14|0
1648593040000|2022-03-29 22:30:40|381.57|379.37|381.34|379.14|381.57|379.37|381.34|379.14|0
1648593050000|2022-03-29 22:30:50|381.1|378.9|381.1|378.9|381.1|378.9|381.1|378.9|0
1648593060000|2022-03-29 22:31:00|380.86|378.66|380.98|378.78|380.98|378.78|380.86|378.66|0
1648593070000|2022-03-29 22:31:10|380.86|378.66|380.86|378.66|381.1|378.9|380.86|378.66|0
1648593090000|2022-03-29 22:31:30|381.1|378.9|381.1|378.9|381.1|378.9|381.1|378.9|0
1648593100000|2022-03-29 22:31:40|380.86|378.66|380.86|378.66|380.86|378.66|380.86|378.66|0
1648593120000|2022-03-29 22:32:00|380.97|378.77|380.86|378.66|380.97|378.77|380.86|378.66|0
1648593130000|2022-03-29 22:32:10|381.1|378.9|381.1|378.9|381.1|378.9|381.1|378.9|0
1648593140000|2022-03-29 22:32:20|381.34|379.14|381.57|379.37|381.57|379.37|381.34|379.14|0
1648593150000|2022-03-29 22:32:30|381.34|379.14|381.57|379.37|381.57|379.37|381.34|379.14|0
1648593200000|2022-03-29 22:33:20|381.81|379.61|381.81|379.61|381.81|379.61|381.81|379.61|0
1648593210000|2022-03-29 22:33:30|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1648593220000|2022-03-29 22:33:40|381.81|379.61|381.81|379.61|381.81|379.61|381.81|379.61|0
1648593230000|2022-03-29 22:33:50|381.57|379.37|381.81|379.61|381.81|379.61|381.57|379.37|0
1648593250000|2022-03-29 22:34:10|381.69|379.49|381.1|378.9|381.69|379.49|381.1|378.9|0
1648593260000|2022-03-29 22:34:20|380.86|378.66|380.62|378.42|380.86|378.66|380.62|378.42|0
1648593270000|2022-03-29 22:34:30|380.86|378.66|380.86|378.66|380.86|378.66|380.86|378.66|0
1648593300000|2022-03-29 22:35:00|381.33|379.13|381.33|379.13|381.33|379.13|381.33|379.13|0
1648593310000|2022-03-29 22:35:10|381.1|378.9|381.1|378.9|381.1|378.9|381.1|378.9|0
1648593320000|2022-03-29 22:35:20|381.33|379.13|381.1|378.9|381.33|379.13|381.1|378.9|0
1648593330000|2022-03-29 22:35:30|380.86|378.66|380.97|378.77|380.97|378.77|380.86|378.66|0
1648593340000|2022-03-29 22:35:40|381.1|378.9|381.1|378.9|381.1|378.9|381.1|378.9|0
1648593390000|2022-03-29 22:36:30|380.86|378.66|380.86|378.66|380.86|378.66|380.86|378.66|0
1648593400000|2022-03-29 22:36:40|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1648593440000|2022-03-29 22:37:20|381.81|379.61|381.81|379.61|381.81|379.61|381.81|379.61|0
1648593460000|2022-03-29 22:37:40|382.04|379.84|382.04|379.84|382.04|379.84|382.04|379.84|0
1648593470000|2022-03-29 22:37:50|381.81|379.61|381.81|379.61|381.81|379.61|381.81|379.61|0
1648593480000|2022-03-29 22:38:00|382.04|379.84|382.04|379.84|382.04|379.84|382.04|379.84|0
1648593500000|2022-03-29 22:38:20|381.81|379.61|382.04|379.84|382.04|379.84|381.81|379.61|0
1648593510000|2022-03-29 22:38:30|382.28|380.08|382.28|380.08|382.28|380.08|382.28|380.08|0
1648593520000|2022-03-29 22:38:40|382.52|380.32|382.52|380.32|382.52|380.32|382.52|380.32|0
1648593530000|2022-03-29 22:38:50|382.28|380.08|382.28|380.08|382.28|380.08|382.28|380.08|0
1648593550000|2022-03-29 22:39:10|382.16|379.96|382.28|380.08|382.28|380.08|382.16|379.96|0
1648593560000|2022-03-29 22:39:20|382.04|379.84|382.28|380.08|382.28|380.08|382.04|379.84|0
1648593610000|2022-03-29 22:40:10|382.39|380.19|382.39|380.19|382.39|380.19|382.39|380.19|0
1648593620000|2022-03-29 22:40:20|382.52|380.32|382.52|380.32|382.52|380.32|382.52|380.32|0
1648593680000|2022-03-29 22:41:20|382.28|380.08|382.28|380.08|382.28|380.08|382.28|380.08|0
1648593690000|2022-03-29 22:41:30|382.16|379.96|382.28|380.08|382.28|380.08|382.16|379.96|0
1648593700000|2022-03-29 22:41:40|382.04|379.84|381.8|379.6|382.04|379.84|381.8|379.6|0
1648593750000|2022-03-29 22:42:30|382.04|379.84|382.28|380.08|382.28|380.08|382.04|379.84|0
1648593770000|2022-03-29 22:42:50|382.04|379.84|382.04|379.84|382.04|379.84|382.04|379.84|0
1648593780000|2022-03-29 22:43:00|382.28|380.08|382.28|380.08|382.28|380.08|382.28|380.08|0
1648593810000|2022-03-29 22:43:30|382.51|380.31|382.51|380.31|382.51|380.31|382.51|380.31|0
1648593830000|2022-03-29 22:43:50|382.28|380.08|382.04|379.84|382.28|380.08|382.04|379.84|0
1648593870000|2022-03-29 22:44:30|382.15|379.95|382.15|379.95|382.15|379.95|382.15|379.95|0
1648593880000|2022-03-29 22:44:40|382.28|380.08|382.28|380.08|382.28|380.08|382.28|380.08|0
1648593910000|2022-03-29 22:45:10|382.75|380.55|382.75|380.55|382.75|380.55|382.75|380.55|0
1648593940000|2022-03-29 22:45:40|382.51|380.31|382.51|380.31|382.51|380.31|382.51|380.31|0
1648593960000|2022-03-29 22:46:00|382.75|380.55|382.75|380.55|382.75|380.55|382.75|380.55|0
1648594020000|2022-03-29 22:47:00|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1648594030000|2022-03-29 22:47:10|382.75|380.55|382.75|380.55|382.75|380.55|382.75|380.55|0
1648594040000|2022-03-29 22:47:20|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1648594100000|2022-03-29 22:48:20|382.75|380.55|382.75|380.55|382.75|380.55|382.75|380.55|0
1648594120000|2022-03-29 22:48:40|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1648594150000|2022-03-29 22:49:10|383.22|381.02|383.22|381.02|383.22|381.02|383.22|381.02|0
1648594180000|2022-03-29 22:49:40|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1648594190000|2022-03-29 22:49:50|383.1|380.9|383.22|381.02|383.22|381.02|383.1|380.9|0
1648594200000|2022-03-29 22:50:00|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1648594210000|2022-03-29 22:50:10|382.75|380.55|382.75|380.55|382.75|380.55|382.75|380.55|0
1648594220000|2022-03-29 22:50:20|382.51|380.31|382.75|380.55|382.75|380.55|382.51|380.31|0
1648594230000|2022-03-29 22:50:30|382.51|380.31|382.51|380.31|382.51|380.31|382.51|380.31|0
1648594260000|2022-03-29 22:51:00|382.62|380.42|382.62|380.42|382.62|380.42|382.62|380.42|0
1648594270000|2022-03-29 22:51:10|382.51|380.31|382.51|380.31|382.51|380.31|382.51|380.31|0
1648594290000|2022-03-29 22:51:30|382.15|379.95|382.27|380.07|382.27|380.07|382.15|379.95|0
1648594300000|2022-03-29 22:51:40|382.15|379.95|382.15|379.95|382.15|379.95|382.15|379.95|0
1648594310000|2022-03-29 22:51:50|382.04|379.84|382.27|380.07|382.27|380.07|382.04|379.84|0
1648594320000|2022-03-29 22:52:00|382.51|380.31|381.91|379.71|382.51|380.31|381.91|379.71|0
1648594330000|2022-03-29 22:52:10|381.8|379.6|381.8|379.6|381.8|379.6|381.8|379.6|0
1648594350000|2022-03-29 22:52:30|382.04|379.84|382.04|379.84|382.04|379.84|382.04|379.84|0
1648594360000|2022-03-29 22:52:40|381.91|379.71|381.91|379.71|381.91|379.71|381.8|379.6|0
1648594370000|2022-03-29 22:52:50|381.8|379.6|381.09|378.89|381.8|379.6|380.85|378.65|0
1648594380000|2022-03-29 22:53:00|380.96|378.76|381.09|378.89|381.09|378.89|380.96|378.76|0
1648594390000|2022-03-29 22:53:10|381.2|379|381.56|379.36|381.56|379.36|381.2|379|0
1648594400000|2022-03-29 22:53:20|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648594410000|2022-03-29 22:53:30|381.09|378.89|381.09|378.89|381.09|378.89|381.09|378.89|0
1648594420000|2022-03-29 22:53:40|380.85|378.65|381.09|378.89|381.09|378.89|380.85|378.65|0
1648594430000|2022-03-29 22:53:50|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648594450000|2022-03-29 22:54:10|381.09|378.89|381.32|379.12|381.56|379.36|381.09|378.89|0
1648594460000|2022-03-29 22:54:20|381.56|379.36|381.56|379.36|381.56|379.36|381.56|379.36|0
1648594470000|2022-03-29 22:54:30|381.32|379.12|381.32|379.12|381.56|379.36|381.32|379.12|0
1648594490000|2022-03-29 22:54:50|381.09|378.89|381.09|378.89|381.09|378.89|381.09|378.89|0
1648594500000|2022-03-29 22:55:00|380.85|378.65|381.09|378.89|381.09|378.89|380.85|378.65|0
1648594510000|2022-03-29 22:55:10|381.08|378.88|381.08|378.88|381.08|378.88|381.08|378.88|0
1648594520000|2022-03-29 22:55:20|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648594530000|2022-03-29 22:55:30|381.8|379.6|381.8|379.6|381.8|379.6|381.67|379.47|0
1648594540000|2022-03-29 22:55:40|381.67|379.47|381.56|379.36|381.67|379.47|381.56|379.36|0
1648594560000|2022-03-29 22:56:00|381.8|379.6|381.8|379.6|381.8|379.6|381.8|379.6|0
1648594610000|2022-03-29 22:56:50|381.67|379.47|381.56|379.36|381.67|379.47|381.56|379.36|0
1648594630000|2022-03-29 22:57:10|381.32|379.12|381.56|379.36|381.56|379.36|381.32|379.12|0
1648594690000|2022-03-29 22:58:10|381.79|379.59|382.27|380.07|382.27|380.07|381.79|379.59|0
1648594700000|2022-03-29 22:58:20|382.03|379.83|381.56|379.36|382.03|379.83|381.56|379.36|0
1648594730000|2022-03-29 22:58:50|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648594760000|2022-03-29 22:59:20|381.43|379.23|381.43|379.23|381.43|379.23|381.43|379.23|0
1648594770000|2022-03-29 22:59:30|381.32|379.12|380.85|378.65|381.32|379.12|380.85|378.65|0
1648594780000|2022-03-29 22:59:40|381.08|378.88|381.08|378.88|381.08|378.88|381.08|378.88|0
1648594790000|2022-03-29 22:59:50|380.85|378.65|381.08|378.88|381.08|378.88|380.85|378.65|0
1648594800000|2022-03-29 23:00:00|380.85|378.65|380.85|378.65|380.85|378.65|380.85|378.65|0
1648594810000|2022-03-29 23:00:10|381.08|378.88|380.84|378.64|381.08|378.88|380.84|378.64|0
1648594820000|2022-03-29 23:00:20|380.61|378.41|380.61|378.41|380.84|378.64|380.61|378.41|0
1648594830000|2022-03-29 23:00:30|380.84|378.64|381.08|378.88|381.08|378.88|380.84|378.64|0
1648594840000|2022-03-29 23:00:40|381.2|379|381.08|378.88|381.2|379|381.08|378.88|0
1648594850000|2022-03-29 23:00:50|381.32|379.12|381.08|378.88|381.32|379.12|381.08|378.88|0
1648594860000|2022-03-29 23:01:00|380.84|378.64|380.84|378.64|380.84|378.64|380.84|378.64|0
1648594880000|2022-03-29 23:01:20|380.96|378.76|381.08|378.88|381.08|378.88|380.96|378.76|0
1648594890000|2022-03-29 23:01:30|380.84|378.64|380.84|378.64|380.84|378.64|380.84|378.64|0
1648594920000|2022-03-29 23:02:00|380.96|378.76|381.08|378.88|381.08|378.88|380.96|378.76|0
1648594960000|2022-03-29 23:02:40|381.19|378.99|381.32|379.12|381.32|379.12|381.19|378.99|0
1648595000000|2022-03-29 23:03:20|381.55|379.35|381.67|379.47|381.67|379.47|381.32|379.12|0
1648595010000|2022-03-29 23:03:30|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648595030000|2022-03-29 23:03:50|381.67|379.47|381.79|379.59|381.79|379.59|381.67|379.47|0
1648595040000|2022-03-29 23:04:00|382.03|379.83|382.27|380.07|382.27|380.07|382.03|379.83|0
1648595050000|2022-03-29 23:04:10|382.03|379.83|381.91|379.71|382.03|379.83|381.91|379.71|0
1648595060000|2022-03-29 23:04:20|382.03|379.83|382.03|379.83|382.03|379.83|382.03|379.83|0
1648595080000|2022-03-29 23:04:40|382.14|379.94|382.14|379.94|382.14|379.94|382.14|379.94|0
1648595090000|2022-03-29 23:04:50|382.03|379.83|381.55|379.35|382.27|380.07|381.55|379.35|0
1648595100000|2022-03-29 23:05:00|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648595110000|2022-03-29 23:05:10|381.43|379.23|381.55|379.35|381.55|379.35|381.32|379.12|0
1648595140000|2022-03-29 23:05:40|381.43|379.23|381.55|379.35|381.55|379.35|381.43|379.23|0
1648595160000|2022-03-29 23:06:00|381.79|379.59|382.03|379.83|382.03|379.83|381.55|379.35|0
1648595170000|2022-03-29 23:06:10|382.26|380.06|382.26|380.06|382.26|380.06|382.26|380.06|0
1648595180000|2022-03-29 23:06:20|382.03|379.83|382.03|379.83|382.03|379.83|382.03|379.83|0
1648595190000|2022-03-29 23:06:30|381.9|379.7|382.03|379.83|382.03|379.83|381.9|379.7|0
1648595200000|2022-03-29 23:06:40|381.55|379.35|381.55|379.35|381.55|379.35|381.55|379.35|0
1648595210000|2022-03-29 23:06:50|381.67|379.47|381.55|379.35|381.67|379.47|381.55|379.35|0
1648595220000|2022-03-29 23:07:00|381.67|379.47|381.79|379.59|381.79|379.59|381.67|379.47|0
1648595250000|2022-03-29 23:07:30|381.9|379.7|381.79|379.59|381.9|379.7|381.79|379.59|0
1648595290000|2022-03-29 23:08:10|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1648595300000|2022-03-29 23:08:20|381.79|379.59|382.03|379.83|382.03|379.83|381.79|379.59|0
1648595310000|2022-03-29 23:08:30|382.14|379.94|382.03|379.83|382.14|379.94|382.03|379.83|0
1648595320000|2022-03-29 23:08:40|381.9|379.7|381.79|379.59|381.9|379.7|381.79|379.59|0
1648595330000|2022-03-29 23:08:50|381.9|379.7|381.79|379.59|381.9|379.7|381.79|379.59|0
1648595340000|2022-03-29 23:09:00|381.55|379.35|381.55|379.35|381.55|379.35|381.55|379.35|0
1648595350000|2022-03-29 23:09:10|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648595360000|2022-03-29 23:09:20|381.9|379.7|381.79|379.59|381.9|379.7|381.79|379.59|0
1648595370000|2022-03-29 23:09:30|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1648595380000|2022-03-29 23:09:40|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648595390000|2022-03-29 23:09:50|381.9|379.7|382.03|379.83|382.03|379.83|381.9|379.7|0
1648595400000|2022-03-29 23:10:00|381.79|379.59|381.43|379.23|381.79|379.59|381.43|379.23|0
1648595410000|2022-03-29 23:10:10|381.55|379.35|381.79|379.59|381.79|379.59|381.55|379.35|0
1648595420000|2022-03-29 23:10:20|381.9|379.7|382.03|379.83|382.03|379.83|381.9|379.7|0
1648595440000|2022-03-29 23:10:40|382.26|380.06|382.03|379.83|382.26|380.06|382.03|379.83|0
1648595450000|2022-03-29 23:10:50|382.02|379.82|382.26|380.06|382.26|380.06|382.02|379.82|0
1648595470000|2022-03-29 23:11:10|382.02|379.82|382.26|380.06|382.26|380.06|382.02|379.82|0
1648595480000|2022-03-29 23:11:20|382.02|379.82|382.26|380.06|382.26|380.06|382.02|379.82|0
1648595520000|2022-03-29 23:12:00|382.38|380.18|382.38|380.18|382.38|380.18|382.38|380.18|0
1648595530000|2022-03-29 23:12:10|382.5|380.3|382.5|380.3|382.5|380.3|382.5|380.3|0
1648595540000|2022-03-29 23:12:20|382.61|380.41|382.26|380.06|382.61|380.41|382.26|380.06|0
1648595550000|2022-03-29 23:12:30|382.5|380.3|382.26|380.06|382.5|380.3|382.26|380.06|0
1648595560000|2022-03-29 23:12:40|382.38|380.18|382.26|380.06|382.38|380.18|382.26|380.06|0
1648595580000|2022-03-29 23:13:00|382.37|380.17|382.26|380.06|382.37|380.17|382.26|380.06|0
1648595590000|2022-03-29 23:13:10|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648595600000|2022-03-29 23:13:20|381.79|379.59|381.9|379.7|382.02|379.82|381.79|379.59|0
1648595610000|2022-03-29 23:13:30|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648595620000|2022-03-29 23:13:40|381.9|379.7|381.79|379.59|381.9|379.7|381.79|379.59|0
1648595630000|2022-03-29 23:13:50|381.9|379.7|381.79|379.59|381.9|379.7|381.79|379.59|0
1648595640000|2022-03-29 23:14:00|381.55|379.35|381.79|379.59|381.79|379.59|381.55|379.35|0
1648595650000|2022-03-29 23:14:10|381.66|379.46|381.66|379.46|381.66|379.46|381.66|379.46|0
1648595660000|2022-03-29 23:14:20|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648595700000|2022-03-29 23:15:00|382.02|379.82|381.55|379.35|382.02|379.82|381.55|379.35|0
1648595710000|2022-03-29 23:15:10|381.66|379.46|382.02|379.82|382.02|379.82|381.66|379.46|0
1648595720000|2022-03-29 23:15:20|381.9|379.7|382.02|379.82|382.02|379.82|381.9|379.7|0
1648595760000|2022-03-29 23:16:00|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648595770000|2022-03-29 23:16:10|381.55|379.35|381.55|379.35|381.55|379.35|381.55|379.35|0
1648595780000|2022-03-29 23:16:20|381.78|379.58|381.9|379.7|382.02|379.82|381.78|379.58|0
1648595790000|2022-03-29 23:16:30|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648595800000|2022-03-29 23:16:40|381.9|379.7|382.26|380.06|382.26|380.06|381.9|379.7|0
1648595820000|2022-03-29 23:17:00|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648595830000|2022-03-29 23:17:10|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648595850000|2022-03-29 23:17:30|382.02|379.82|382.26|380.06|382.26|380.06|382.02|379.82|0
1648595890000|2022-03-29 23:18:10|382.5|380.3|382.26|380.06|382.5|380.3|382.26|380.06|0
1648595900000|2022-03-29 23:18:20|382.5|380.3|382.5|380.3|382.5|380.3|382.5|380.3|0
1648595910000|2022-03-29 23:18:30|382.37|380.17|382.26|380.06|382.37|380.17|382.26|380.06|0
1648595920000|2022-03-29 23:18:40|382.02|379.82|382.26|380.06|382.26|380.06|382.02|379.82|0
1648595950000|2022-03-29 23:19:10|382.02|379.82|381.78|379.58|382.02|379.82|381.78|379.58|0
1648595960000|2022-03-29 23:19:20|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1648595970000|2022-03-29 23:19:30|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648596000000|2022-03-29 23:20:00|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596040000|2022-03-29 23:20:40|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648596050000|2022-03-29 23:20:50|382.26|380.06|382.26|380.06|382.26|380.06|382.26|380.06|0
1648596060000|2022-03-29 23:21:00|382.49|380.29|382.26|380.06|382.49|380.29|382.26|380.06|0
1648596090000|2022-03-29 23:21:30|382.37|380.17|382.49|380.29|382.49|380.29|382.37|380.17|0
1648596100000|2022-03-29 23:21:40|382.37|380.17|382.49|380.29|382.49|380.29|382.37|380.17|0
1648596140000|2022-03-29 23:22:20|382.26|380.06|382.02|379.82|382.26|380.06|382.02|379.82|0
1648596160000|2022-03-29 23:22:40|382.26|380.06|382.26|380.06|382.26|380.06|382.26|380.06|0
1648596200000|2022-03-29 23:23:20|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648596220000|2022-03-29 23:23:40|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596240000|2022-03-29 23:24:00|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648596250000|2022-03-29 23:24:10|381.89|379.69|382.02|379.82|382.02|379.82|381.78|379.58|0
1648596260000|2022-03-29 23:24:20|381.89|379.69|381.89|379.69|381.89|379.69|381.89|379.69|0
1648596270000|2022-03-29 23:24:30|382.02|379.82|381.78|379.58|382.02|379.82|381.78|379.58|0
1648596280000|2022-03-29 23:24:40|381.89|379.69|381.78|379.58|381.89|379.69|381.78|379.58|0
1648596320000|2022-03-29 23:25:20|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648596330000|2022-03-29 23:25:30|381.66|379.46|381.78|379.58|381.78|379.58|381.66|379.46|0
1648596350000|2022-03-29 23:25:50|381.89|379.69|381.89|379.69|381.89|379.69|381.89|379.69|0
1648596360000|2022-03-29 23:26:00|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596370000|2022-03-29 23:26:10|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648596400000|2022-03-29 23:26:40|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596410000|2022-03-29 23:26:50|382.02|379.82|381.89|379.69|382.02|379.82|381.89|379.69|0
1648596420000|2022-03-29 23:27:00|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648596440000|2022-03-29 23:27:20|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596470000|2022-03-29 23:27:50|382.02|379.82|382.25|380.05|382.25|380.05|382.02|379.82|0
1648596480000|2022-03-29 23:28:00|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648596500000|2022-03-29 23:28:20|381.89|379.69|381.78|379.58|381.89|379.69|381.78|379.58|0
1648596530000|2022-03-29 23:28:50|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648596540000|2022-03-29 23:29:00|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596560000|2022-03-29 23:29:20|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648596580000|2022-03-29 23:29:40|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596590000|2022-03-29 23:29:50|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648596600000|2022-03-29 23:30:00|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648596630000|2022-03-29 23:30:30|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648596640000|2022-03-29 23:30:40|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648596650000|2022-03-29 23:30:50|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648596660000|2022-03-29 23:31:00|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648596670000|2022-03-29 23:31:10|381.06|378.86|381.3|379.1|381.3|379.1|381.06|378.86|0
1648596680000|2022-03-29 23:31:20|381.06|378.86|381.06|378.86|381.18|378.98|381.06|378.86|0
1648596690000|2022-03-29 23:31:30|381.18|378.98|381.3|379.1|381.3|379.1|381.18|378.98|0
1648596710000|2022-03-29 23:31:50|381.18|378.98|381.06|378.86|381.18|378.98|381.06|378.86|0
1648596770000|2022-03-29 23:32:50|381.18|378.98|381.06|378.86|381.18|378.98|381.06|378.86|0
1648596780000|2022-03-29 23:33:00|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1648596790000|2022-03-29 23:33:10|381.06|378.86|381.06|378.86|381.06|378.86|381.06|378.86|0
1648596810000|2022-03-29 23:33:30|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1648596840000|2022-03-29 23:34:00|380.59|378.39|380.35|378.15|380.59|378.39|380.35|378.15|0
1648596850000|2022-03-29 23:34:10|380.59|378.39|380.59|378.39|380.59|378.39|380.59|378.39|0
1648596880000|2022-03-29 23:34:40|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1648596910000|2022-03-29 23:35:10|380.59|378.39|380.82|378.62|380.83|378.63|380.59|378.39|0
1648596930000|2022-03-29 23:35:30|381.06|378.86|381.06|378.86|381.06|378.86|381.06|378.86|0
1648596940000|2022-03-29 23:35:40|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648596950000|2022-03-29 23:35:50|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648596960000|2022-03-29 23:36:00|382.01|379.81|381.77|379.57|382.01|379.81|381.77|379.57|0
1648596970000|2022-03-29 23:36:10|381.89|379.69|381.77|379.57|381.89|379.69|381.77|379.57|0
1648596980000|2022-03-29 23:36:20|381.54|379.34|381.77|379.57|381.77|379.57|381.54|379.34|0
1648597000000|2022-03-29 23:36:40|381.65|379.45|381.65|379.45|381.65|379.45|381.65|379.45|0
1648597010000|2022-03-29 23:36:50|381.77|379.57|382.01|379.81|382.01|379.81|381.77|379.57|0
1648597040000|2022-03-29 23:37:20|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648597070000|2022-03-29 23:37:50|381.65|379.45|381.65|379.45|381.65|379.45|381.65|379.45|0
1648597080000|2022-03-29 23:38:00|381.06|378.86|380.82|378.62|381.06|378.86|380.82|378.62|0
1648597090000|2022-03-29 23:38:10|381.06|378.86|381.06|378.86|381.06|378.86|381.06|378.86|0
1648597110000|2022-03-29 23:38:30|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648597150000|2022-03-29 23:39:10|381.77|379.57|381.3|379.1|381.77|379.57|381.3|379.1|0
1648597170000|2022-03-29 23:39:30|381.17|378.97|381.17|378.97|381.17|378.97|381.17|378.97|0
1648597180000|2022-03-29 23:39:40|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648597190000|2022-03-29 23:39:50|381.53|379.33|381.41|379.21|381.53|379.33|381.41|379.21|0
1648597200000|2022-03-29 23:40:00|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648597210000|2022-03-29 23:40:10|381.53|379.33|381.53|379.33|381.53|379.33|381.53|379.33|0
1648597260000|2022-03-29 23:41:00|381.65|379.45|381.65|379.45|381.65|379.45|381.65|379.45|0
1648597270000|2022-03-29 23:41:10|381.77|379.57|382.01|379.81|382.01|379.81|381.77|379.57|0
1648597280000|2022-03-29 23:41:20|381.88|379.68|382.01|379.81|382.01|379.81|381.77|379.57|0
1648597290000|2022-03-29 23:41:30|381.77|379.57|381.77|379.57|381.88|379.68|381.77|379.57|0
1648597300000|2022-03-29 23:41:40|381.88|379.68|381.77|379.57|381.88|379.68|381.77|379.57|0
1648597320000|2022-03-29 23:42:00|381.88|379.68|382.12|379.92|382.12|379.92|381.88|379.68|0
1648597330000|2022-03-29 23:42:10|382.24|380.04|382.24|380.04|382.24|380.04|382.24|380.04|0
1648597370000|2022-03-29 23:42:50|382.01|379.81|382.24|380.04|382.24|380.04|382.01|379.81|0
1648597380000|2022-03-29 23:43:00|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1648597390000|2022-03-29 23:43:10|382.96|380.76|382.96|380.76|382.96|380.76|382.96|380.76|0
1648597400000|2022-03-29 23:43:20|382.72|380.52|382.72|380.52|382.96|380.76|382.72|380.52|0
1648597410000|2022-03-29 23:43:30|382.96|380.76|383.19|380.99|383.19|380.99|382.96|380.76|0
1648597420000|2022-03-29 23:43:40|382.96|380.76|382.96|380.76|382.96|380.76|382.96|380.76|0
1648597430000|2022-03-29 23:43:50|383.19|380.99|383.19|380.99|383.19|380.99|383.19|380.99|0
1648597490000|2022-03-29 23:44:50|382.96|380.76|383.19|380.99|383.19|380.99|382.96|380.76|0
1648597500000|2022-03-29 23:45:00|382.96|380.76|383.07|380.87|383.19|380.99|382.96|380.76|0
1648597510000|2022-03-29 23:45:10|383.19|380.99|382.95|380.75|383.19|380.99|382.95|380.75|0
1648597520000|2022-03-29 23:45:20|382.72|380.52|382.83|380.63|382.83|380.63|382.72|380.52|0
1648597530000|2022-03-29 23:45:30|382.72|380.52|382.95|380.75|382.95|380.75|382.72|380.52|0
1648597540000|2022-03-29 23:45:40|382.72|380.52|382.95|380.75|382.95|380.75|382.72|380.52|0
1648597550000|2022-03-29 23:45:50|382.83|380.63|382.72|380.52|382.83|380.63|382.72|380.52|0
1648597560000|2022-03-29 23:46:00|382.95|380.75|383.19|380.99|383.19|380.99|382.95|380.75|0
1648597570000|2022-03-29 23:46:10|383.07|380.87|383.19|380.99|383.19|380.99|383.07|380.87|0
1648597630000|2022-03-29 23:47:10|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648597650000|2022-03-29 23:47:30|383.19|380.99|382.95|380.75|383.19|380.99|382.95|380.75|0
1648597660000|2022-03-29 23:47:40|382.72|380.52|382.48|380.28|382.72|380.52|382.48|380.28|0
1648597680000|2022-03-29 23:48:00|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1648597710000|2022-03-29 23:48:30|382.83|380.63|382.48|380.28|382.83|380.63|382.48|380.28|0
1648597750000|2022-03-29 23:49:10|382.72|380.52|382.95|380.75|382.95|380.75|382.72|380.52|0
1648597760000|2022-03-29 23:49:20|382.83|380.63|382.95|380.75|382.95|380.75|382.83|380.63|0
1648597820000|2022-03-29 23:50:20|383.07|380.87|383.19|380.99|383.19|380.99|383.07|380.87|0
1648597840000|2022-03-29 23:50:40|383.07|380.87|382.95|380.75|383.07|380.87|382.95|380.75|0
1648597860000|2022-03-29 23:51:00|383.07|380.87|383.19|380.99|383.19|380.99|383.07|380.87|0
1648597910000|2022-03-29 23:51:50|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648597930000|2022-03-29 23:52:10|382.71|380.51|382.71|380.51|382.95|380.75|382.71|380.51|0
1648597950000|2022-03-29 23:52:30|382.95|380.75|382.71|380.51|382.95|380.75|382.71|380.51|0
1648597980000|2022-03-29 23:53:00|382.24|380.04|382.24|380.04|382.24|380.04|382.24|380.04|0
1648597990000|2022-03-29 23:53:10|382.48|380.28|382.48|380.28|382.48|380.28|382.48|380.28|0
1648598000000|2022-03-29 23:53:20|382.24|380.04|382.48|380.28|382.48|380.28|382.24|380.04|0
1648598010000|2022-03-29 23:53:30|382.24|380.04|382.24|380.04|382.24|380.04|382.24|380.04|0
1648598040000|2022-03-29 23:54:00|382.48|380.28|382.48|380.28|382.48|380.28|382.48|380.28|0
1648598050000|2022-03-29 23:54:10|382.59|380.39|382.48|380.28|382.59|380.39|382.48|380.28|0
1648598060000|2022-03-29 23:54:20|382.47|380.27|382.47|380.27|382.47|380.27|382.47|380.27|0
1648598090000|2022-03-29 23:54:50|382.24|380.04|382.47|380.27|382.47|380.27|382.24|380.04|0
1648598140000|2022-03-29 23:55:40|382.71|380.51|382.71|380.51|382.71|380.51|382.71|380.51|0
1648598190000|2022-03-29 23:56:30|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648598210000|2022-03-29 23:56:50|382.71|380.51|382.71|380.51|382.71|380.51|382.71|380.51|0
1648598230000|2022-03-29 23:57:10|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648598250000|2022-03-29 23:57:30|383.19|380.99|383.19|380.99|383.19|380.99|383.19|380.99|0
1648598300000|2022-03-29 23:58:20|383.18|380.98|383.18|380.98|383.18|380.98|383.18|380.98|0
1648598320000|2022-03-29 23:58:40|382.95|380.75|383.18|380.98|383.18|380.98|382.95|380.75|0
1648598330000|2022-03-29 23:58:50|382.95|380.75|383.06|380.86|383.06|380.86|382.95|380.75|0
1648598340000|2022-03-29 23:59:00|383.18|380.98|382.71|380.51|383.18|380.98|382.71|380.51|0
1648598360000|2022-03-29 23:59:20|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648598380000|2022-03-29 23:59:40|383.18|380.98|383.18|380.98|383.18|380.98|383.18|380.98|0
1648598400000|2022-03-30 00:00:00|382.95|380.75|382.47|380.27|382.95|380.75|382.47|380.27|0
1648598410000|2022-03-30 00:00:10|382.35|380.15|381.52|379.32|382.35|380.15|381.52|379.32|0
1648598420000|2022-03-30 00:00:20|381.05|378.85|381.05|378.85|381.05|378.85|381.05|378.85|0
1648598430000|2022-03-30 00:00:30|380.81|378.61|380.57|378.37|380.81|378.61|380.57|378.37|0
1648598440000|2022-03-30 00:00:40|380.34|378.14|381.05|378.85|381.05|378.85|380.34|378.14|0
1648598450000|2022-03-30 00:00:50|380.92|378.72|380.81|378.61|380.92|378.72|380.81|378.61|0
1648598460000|2022-03-30 00:01:00|381.05|378.85|380.81|378.61|381.05|378.85|380.81|378.61|0
1648598470000|2022-03-30 00:01:10|380.57|378.37|380.69|378.49|380.69|378.49|380.57|378.37|0
1648598480000|2022-03-30 00:01:20|380.81|378.61|380.57|378.37|380.81|378.61|380.57|378.37|0
1648598490000|2022-03-30 00:01:30|380.1|377.9|380.1|377.9|380.34|378.14|380.1|377.9|0
1648598500000|2022-03-30 00:01:40|379.86|377.66|379.86|377.66|379.86|377.66|379.86|377.66|0
1648598510000|2022-03-30 00:01:50|379.62|377.42|379.62|377.42|379.62|377.42|379.62|377.42|0
1648598520000|2022-03-30 00:02:00|380.1|377.9|380.1|377.9|380.1|377.9|380.1|377.9|0
1648598530000|2022-03-30 00:02:10|380.34|378.14|380.34|378.14|380.34|378.14|380.1|377.9|0
1648598540000|2022-03-30 00:02:20|380.57|378.37|380.57|378.37|380.57|378.37|380.57|378.37|0
1648598550000|2022-03-30 00:02:30|380.34|378.14|380.21|378.01|380.34|378.14|380.21|378.01|0
1648598560000|2022-03-30 00:02:40|380.34|378.14|380.1|377.9|380.34|378.14|380.1|377.9|0
1648598570000|2022-03-30 00:02:50|379.86|377.66|379.86|377.66|379.86|377.66|379.86|377.66|0
1648598580000|2022-03-30 00:03:00|379.62|377.42|379.62|377.42|379.86|377.66|379.62|377.42|0
1648598590000|2022-03-30 00:03:10|379.39|377.19|379.39|377.19|379.39|377.19|379.39|377.19|0
1648598600000|2022-03-30 00:03:20|379.26|377.06|379.62|377.42|379.62|377.42|379.26|377.06|0
1648598610000|2022-03-30 00:03:30|379.5|377.3|379.5|377.3|379.5|377.3|379.39|377.19|0
1648598620000|2022-03-30 00:03:40|379.62|377.42|379.5|377.3|379.62|377.42|379.39|377.19|0
1648598630000|2022-03-30 00:03:50|379.62|377.42|379.86|377.66|379.86|377.66|379.62|377.42|0
1648598640000|2022-03-30 00:04:00|379.97|377.77|379.86|377.66|379.97|377.77|379.86|377.66|0
1648598650000|2022-03-30 00:04:10|379.62|377.42|379.62|377.42|379.62|377.42|379.5|377.3|0
1648598660000|2022-03-30 00:04:20|379.5|377.3|379.39|377.19|379.5|377.3|379.15|376.95|0
1648598670000|2022-03-30 00:04:30|379.62|377.42|379.39|377.19|379.62|377.42|379.39|377.19|0
1648598680000|2022-03-30 00:04:40|379.62|377.42|379.39|377.19|379.62|377.42|379.39|377.19|0
1648598690000|2022-03-30 00:04:50|379.26|377.06|379.39|377.19|379.39|377.19|379.26|377.06|0
1648598700000|2022-03-30 00:05:00|379.15|376.95|378.67|376.47|379.15|376.95|378.67|376.47|0
1648598710000|2022-03-30 00:05:10|378.79|376.59|378.31|376.11|378.79|376.59|378.31|376.11|0
1648598720000|2022-03-30 00:05:20|378.2|376|378.2|376|378.2|376|377.96|375.76|0
1648598730000|2022-03-30 00:05:30|378.44|376.24|378.67|376.47|378.67|376.47|378.44|376.24|0
1648598740000|2022-03-30 00:05:40|378.91|376.71|379.02|376.82|379.15|376.95|378.91|376.71|0
1648598750000|2022-03-30 00:05:50|378.67|376.47|378.91|376.71|378.91|376.71|378.67|376.47|0
1648598770000|2022-03-30 00:06:10|379.15|376.95|379.62|377.42|379.62|377.42|379.15|376.95|0
1648598780000|2022-03-30 00:06:20|379.38|377.18|379.62|377.42|379.62|377.42|379.38|377.18|0
1648598790000|2022-03-30 00:06:30|379.38|377.18|379.38|377.18|379.38|377.18|379.38|377.18|0
1648598800000|2022-03-30 00:06:40|379.62|377.42|379.38|377.18|379.62|377.42|379.38|377.18|0
1648598820000|2022-03-30 00:07:00|379.15|376.95|379.15|376.95|379.15|376.95|379.15|376.95|0
1648598830000|2022-03-30 00:07:10|379.02|376.82|379.15|376.95|379.15|376.95|379.02|376.82|0
1648598840000|2022-03-30 00:07:20|379.38|377.18|379.62|377.42|379.62|377.42|379.38|377.18|0
1648598850000|2022-03-30 00:07:30|379.38|377.18|379.38|377.18|379.38|377.18|379.38|377.18|0
1648598860000|2022-03-30 00:07:40|379.62|377.42|379.62|377.42|379.62|377.42|379.62|377.42|0
1648598870000|2022-03-30 00:07:50|379.5|377.3|379.62|377.42|379.62|377.42|379.38|377.18|0
1648598880000|2022-03-30 00:08:00|379.86|377.66|379.86|377.66|379.86|377.66|379.62|377.42|0
1648598890000|2022-03-30 00:08:10|379.73|377.53|379.86|377.66|379.86|377.66|379.73|377.53|0
1648598900000|2022-03-30 00:08:20|379.62|377.42|379.86|377.66|379.86|377.66|379.62|377.42|0
1648598910000|2022-03-30 00:08:30|379.62|377.42|379.62|377.42|379.73|377.53|379.62|377.42|0
1648598920000|2022-03-30 00:08:40|379.73|377.53|379.86|377.66|379.86|377.66|379.62|377.42|0
1648598930000|2022-03-30 00:08:50|379.62|377.42|379.62|377.42|379.62|377.42|379.38|377.18|0
1648598940000|2022-03-30 00:09:00|379.38|377.18|379.5|377.3|379.62|377.42|379.38|377.18|0
1648598950000|2022-03-30 00:09:10|379.38|377.18|379.86|377.66|379.86|377.66|379.38|377.18|0
1648598960000|2022-03-30 00:09:20|380.09|377.89|380.09|377.89|380.09|377.89|380.09|377.89|0
1648598970000|2022-03-30 00:09:30|379.86|377.66|379.86|377.66|379.86|377.66|379.86|377.66|0
1648598990000|2022-03-30 00:09:50|380.09|377.89|380.09|377.89|380.09|377.89|380.09|377.89|0
1648599010000|2022-03-30 00:10:10|379.86|377.66|379.73|377.53|379.86|377.66|379.73|377.53|0
1648599020000|2022-03-30 00:10:20|379.86|377.66|379.86|377.66|379.86|377.66|379.86|377.66|0
1648599030000|2022-03-30 00:10:30|379.73|377.53|379.86|377.66|379.86|377.66|379.73|377.53|0
1648599060000|2022-03-30 00:11:00|379.62|377.42|379.62|377.42|379.62|377.42|379.62|377.42|0
1648599070000|2022-03-30 00:11:10|379.86|377.66|379.86|377.66|379.86|377.66|379.86|377.66|0
1648599120000|2022-03-30 00:12:00|380.09|377.89|379.97|377.77|380.09|377.89|379.97|377.77|0
1648599130000|2022-03-30 00:12:10|379.86|377.66|379.86|377.66|379.86|377.66|379.86|377.66|0
1648599140000|2022-03-30 00:12:20|379.62|377.42|379.62|377.42|379.62|377.42|379.62|377.42|0
1648599150000|2022-03-30 00:12:30|379.38|377.18|379.14|376.94|379.38|377.18|379.14|376.94|0
1648599170000|2022-03-30 00:12:50|379.38|377.18|379.38|377.18|379.38|377.18|379.14|376.94|0
1648599180000|2022-03-30 00:13:00|379.14|376.94|379.38|377.18|379.38|377.18|379.14|376.94|0
1648599200000|2022-03-30 00:13:20|379.14|376.94|379.14|376.94|379.14|376.94|378.91|376.71|0
1648599210000|2022-03-30 00:13:30|379.38|377.18|379.38|377.18|379.38|377.18|379.38|377.18|0
1648599220000|2022-03-30 00:13:40|379.14|376.94|379.26|377.06|379.26|377.06|379.14|376.94|0
1648599230000|2022-03-30 00:13:50|379.38|377.18|379.62|377.42|379.62|377.42|379.38|377.18|0
1648599240000|2022-03-30 00:14:00|379.85|377.65|379.73|377.53|379.85|377.65|379.62|377.42|0
1648599250000|2022-03-30 00:14:10|379.62|377.42|379.49|377.29|379.62|377.42|379.49|377.29|0
1648599260000|2022-03-30 00:14:20|379.73|377.53|379.62|377.42|379.73|377.53|379.62|377.42|0
1648599270000|2022-03-30 00:14:30|379.85|377.65|379.62|377.42|379.85|377.65|379.62|377.42|0
1648599280000|2022-03-30 00:14:40|379.73|377.53|379.62|377.42|379.73|377.53|379.62|377.42|0
1648599290000|2022-03-30 00:14:50|379.85|377.65|379.97|377.77|379.97|377.77|379.85|377.65|0
1648599300000|2022-03-30 00:15:00|379.85|377.65|380.09|377.89|380.09|377.89|379.85|377.65|0
1648599310000|2022-03-30 00:15:10|379.85|377.65|379.14|376.94|379.85|377.65|379.14|376.94|0
1648599320000|2022-03-30 00:15:20|379.38|377.18|379.85|377.65|379.85|377.65|379.38|377.18|0
1648599330000|2022-03-30 00:15:30|379.62|377.42|379.38|377.18|379.62|377.42|379.38|377.18|0
1648599340000|2022-03-30 00:15:40|379.14|376.94|379.14|376.94|379.14|376.94|379.14|376.94|0
1648599350000|2022-03-30 00:15:50|379.38|377.18|379.38|377.18|379.38|377.18|379.38|377.18|0
1648599360000|2022-03-30 00:16:00|379.14|376.94|379.14|376.94|379.26|377.06|379.14|376.94|0
1648599370000|2022-03-30 00:16:10|378.67|376.47|378.9|376.7|378.9|376.7|378.67|376.47|0
1648599380000|2022-03-30 00:16:20|379.14|376.94|379.14|376.94|379.14|376.94|379.14|376.94|0
1648599390000|2022-03-30 00:16:30|378.9|376.7|378.9|376.7|378.9|376.7|378.78|376.58|0
1648599400000|2022-03-30 00:16:40|379.14|376.94|379.14|376.94|379.14|376.94|379.14|376.94|0
1648599410000|2022-03-30 00:16:50|378.9|376.7|378.9|376.7|378.9|376.7|378.9|376.7|0
1648599420000|2022-03-30 00:17:00|379.14|376.94|379.14|376.94|379.14|376.94|379.14|376.94|0
1648599430000|2022-03-30 00:17:10|379.38|377.18|379.14|376.94|379.49|377.29|379.14|376.94|0
1648599440000|2022-03-30 00:17:20|379.38|377.18|379.38|377.18|379.38|377.18|379.38|377.18|0
1648599450000|2022-03-30 00:17:30|379.25|377.05|379.38|377.18|379.38|377.18|379.25|377.05|0
1648599470000|2022-03-30 00:17:50|379.14|376.94|379.14|376.94|379.14|376.94|379.14|376.94|0
1648599480000|2022-03-30 00:18:00|378.9|376.7|378.67|376.47|378.9|376.7|378.67|376.47|0
1648599490000|2022-03-30 00:18:10|378.9|376.7|378.9|376.7|379.14|376.94|378.9|376.7|0
1648599510000|2022-03-30 00:18:30|379.14|376.94|379.14|376.94|379.14|376.94|379.14|376.94|0
1648599520000|2022-03-30 00:18:40|378.9|376.7|379.14|376.94|379.14|376.94|378.9|376.7|0
1648599530000|2022-03-30 00:18:50|379.25|377.05|379.14|376.94|379.25|377.05|379.14|376.94|0
1648599540000|2022-03-30 00:19:00|379.38|377.18|379.14|376.94|379.38|377.18|379.14|376.94|0
1648599570000|2022-03-30 00:19:30|379.38|377.18|379.14|376.94|379.38|377.18|379.14|376.94|0
1648599590000|2022-03-30 00:19:50|379.38|377.18|379.38|377.18|379.38|377.18|379.38|377.18|0
1648599600000|2022-03-30 00:20:00|379.25|377.05|379.38|377.18|379.38|377.18|379.25|377.05|0
1648599610000|2022-03-30 00:20:10|379.61|377.41|379.61|377.41|379.85|377.65|379.61|377.41|0
1648599620000|2022-03-30 00:20:20|379.85|377.65|379.61|377.41|379.85|377.65|379.61|377.41|0
1648599630000|2022-03-30 00:20:30|379.38|377.18|379.38|377.18|379.38|377.18|379.38|377.18|0
1648599650000|2022-03-30 00:20:50|379.61|377.41|379.49|377.29|379.61|377.41|379.49|377.29|0
1648599660000|2022-03-30 00:21:00|379.38|377.18|379.61|377.41|379.61|377.41|379.38|377.18|0
1648599680000|2022-03-30 00:21:20|379.38|377.18|379.61|377.41|379.61|377.41|379.38|377.18|0
1648599690000|2022-03-30 00:21:30|379.85|377.65|379.85|377.65|379.85|377.65|379.85|377.65|0
1648599750000|2022-03-30 00:22:30|380.09|377.89|380.2|378|380.32|378.12|380.09|377.89|0
1648599760000|2022-03-30 00:22:40|380.32|378.12|380.09|377.89|380.32|378.12|379.85|377.65|0
1648599780000|2022-03-30 00:23:00|380.2|378|379.85|377.65|380.2|378|379.85|377.65|0
1648599790000|2022-03-30 00:23:10|380.09|377.89|380.09|377.89|380.09|377.89|380.09|377.89|0
1648599800000|2022-03-30 00:23:20|380.2|378|380.09|377.89|380.2|378|380.09|377.89|0
1648599810000|2022-03-30 00:23:30|379.85|377.65|379.85|377.65|379.85|377.65|379.85|377.65|0
1648599820000|2022-03-30 00:23:40|380.09|377.89|380.09|377.89|380.09|377.89|379.96|377.76|0
1648599860000|2022-03-30 00:24:20|379.85|377.65|379.85|377.65|379.85|377.65|379.85|377.65|0
1648599870000|2022-03-30 00:24:30|380.09|377.89|379.85|377.65|380.09|377.89|379.85|377.65|0
1648599880000|2022-03-30 00:24:40|380.09|377.89|380.09|377.89|380.09|377.89|380.09|377.89|0
1648599890000|2022-03-30 00:24:50|380.32|378.12|380.32|378.12|380.32|378.12|380.32|378.12|0
1648599910000|2022-03-30 00:25:10|380.09|377.89|380.08|377.88|380.09|377.89|380.08|377.88|0
1648599920000|2022-03-30 00:25:20|380.32|378.12|380.56|378.36|380.56|378.36|380.32|378.12|0
1648599940000|2022-03-30 00:25:40|380.8|378.6|380.56|378.36|380.8|378.6|380.56|378.36|0
1648599950000|2022-03-30 00:25:50|380.8|378.6|380.8|378.6|380.8|378.6|380.8|378.6|0
1648599970000|2022-03-30 00:26:10|381.03|378.83|381.03|378.83|381.03|378.83|381.03|378.83|0
1648599980000|2022-03-30 00:26:20|381.27|379.07|381.27|379.07|381.27|379.07|381.27|379.07|0
1648599990000|2022-03-30 00:26:30|381.03|378.83|381.27|379.07|381.27|379.07|381.03|378.83|0
1648600010000|2022-03-30 00:26:50|381.03|378.83|381.03|378.83|381.03|378.83|381.03|378.83|0
1648600030000|2022-03-30 00:27:10|380.8|378.6|381.03|378.83|381.03|378.83|380.8|378.6|0
1648600040000|2022-03-30 00:27:20|380.8|378.6|380.67|378.47|380.8|378.6|380.67|378.47|0
1648600050000|2022-03-30 00:27:30|380.8|378.6|380.8|378.6|380.8|378.6|380.8|378.6|0
1648600060000|2022-03-30 00:27:40|381.03|378.83|381.03|378.83|381.03|378.83|381.03|378.83|0
1648600070000|2022-03-30 00:27:50|381.27|379.07|381.27|379.07|381.27|379.07|381.27|379.07|0
1648600080000|2022-03-30 00:28:00|381.51|379.31|381.51|379.31|381.51|379.31|381.51|379.31|0
1648600100000|2022-03-30 00:28:20|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600110000|2022-03-30 00:28:30|381.98|379.78|381.98|379.78|381.98|379.78|381.98|379.78|0
1648600140000|2022-03-30 00:29:00|381.74|379.54|381.51|379.31|381.74|379.54|381.51|379.31|0
1648600150000|2022-03-30 00:29:10|381.74|379.54|381.51|379.31|381.74|379.54|381.51|379.31|0
1648600160000|2022-03-30 00:29:20|381.38|379.18|381.51|379.31|381.51|379.31|381.27|379.07|0
1648600170000|2022-03-30 00:29:30|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600200000|2022-03-30 00:30:00|382.22|380.02|381.98|379.78|382.22|380.02|381.98|379.78|0
1648600210000|2022-03-30 00:30:10|382.22|380.02|382.93|380.73|382.93|380.73|382.22|380.02|0
1648600220000|2022-03-30 00:30:20|382.69|380.49|382.57|380.37|382.69|380.49|382.57|380.37|0
1648600230000|2022-03-30 00:30:30|382.45|380.25|382.45|380.25|382.45|380.25|382.45|380.25|0
1648600240000|2022-03-30 00:30:40|382.22|380.02|382.22|380.02|382.22|380.02|382.22|380.02|0
1648600250000|2022-03-30 00:30:50|382.33|380.13|382.45|380.25|382.45|380.25|382.33|380.13|0
1648600260000|2022-03-30 00:31:00|382.69|380.49|382.93|380.73|382.93|380.73|382.69|380.49|0
1648600270000|2022-03-30 00:31:10|383.17|380.97|382.93|380.73|383.17|380.97|382.93|380.73|0
1648600290000|2022-03-30 00:31:30|383.17|380.97|383.17|380.97|383.17|380.97|383.17|380.97|0
1648600300000|2022-03-30 00:31:40|382.93|380.73|382.93|380.73|383.17|380.97|382.93|380.73|0
1648600320000|2022-03-30 00:32:00|383.17|380.97|383.17|380.97|383.17|380.97|383.17|380.97|0
1648600350000|2022-03-30 00:32:30|382.93|380.73|383.17|380.97|383.17|380.97|382.93|380.73|0
1648600410000|2022-03-30 00:33:30|382.93|380.73|382.69|380.49|382.93|380.73|382.69|380.49|0
1648600420000|2022-03-30 00:33:40|382.93|380.73|382.93|380.73|382.93|380.73|382.93|380.73|0
1648600430000|2022-03-30 00:33:50|382.69|380.49|382.45|380.25|382.69|380.49|382.45|380.25|0
1648600440000|2022-03-30 00:34:00|382.22|380.02|382.22|380.02|382.22|380.02|382.22|380.02|0
1648600450000|2022-03-30 00:34:10|381.98|379.78|381.98|379.78|381.98|379.78|381.98|379.78|0
1648600460000|2022-03-30 00:34:20|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600470000|2022-03-30 00:34:30|381.98|379.78|381.98|379.78|381.98|379.78|381.98|379.78|0
1648600500000|2022-03-30 00:35:00|382.21|380.01|381.98|379.78|382.21|380.01|381.98|379.78|0
1648600510000|2022-03-30 00:35:10|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600520000|2022-03-30 00:35:20|381.98|379.78|381.98|379.78|381.98|379.78|381.98|379.78|0
1648600530000|2022-03-30 00:35:30|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600540000|2022-03-30 00:35:40|381.98|379.78|381.74|379.54|381.98|379.78|381.74|379.54|0
1648600550000|2022-03-30 00:35:50|381.5|379.3|381.5|379.3|381.5|379.3|381.5|379.3|0
1648600560000|2022-03-30 00:36:00|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600570000|2022-03-30 00:36:10|381.5|379.3|381.5|379.3|381.5|379.3|381.5|379.3|0
1648600600000|2022-03-30 00:36:40|381.26|379.06|381.5|379.3|381.5|379.3|381.03|378.83|0
1648600610000|2022-03-30 00:36:50|381.74|379.54|381.74|379.54|381.98|379.78|381.74|379.54|0
1648600620000|2022-03-30 00:37:00|381.98|379.78|381.98|379.78|381.98|379.78|381.98|379.78|0
1648600630000|2022-03-30 00:37:10|381.85|379.65|381.74|379.54|381.85|379.65|381.74|379.54|0
1648600650000|2022-03-30 00:37:30|381.5|379.3|381.98|379.78|381.98|379.78|381.5|379.3|0
1648600660000|2022-03-30 00:37:40|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600670000|2022-03-30 00:37:50|381.5|379.3|381.5|379.3|381.5|379.3|381.5|379.3|0
1648600680000|2022-03-30 00:38:00|381.74|379.54|381.5|379.3|381.74|379.54|381.5|379.3|0
1648600740000|2022-03-30 00:39:00|381.74|379.54|381.74|379.54|381.74|379.54|381.74|379.54|0
1648600770000|2022-03-30 00:39:30|381.61|379.41|381.74|379.54|381.74|379.54|381.5|379.3|0
1648600790000|2022-03-30 00:39:50|381.61|379.41|381.5|379.3|381.61|379.41|381.5|379.3|0
1648600800000|2022-03-30 00:40:00|381.61|379.41|381.5|379.3|381.61|379.41|381.5|379.3|0
1648600810000|2022-03-30 00:40:10|381.26|379.06|381.61|379.41|381.61|379.41|381.03|378.83|0
1648600820000|2022-03-30 00:40:20|381.5|379.3|381.26|379.06|381.5|379.3|381.26|379.06|0
1648600850000|2022-03-30 00:40:50|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1648600900000|2022-03-30 00:41:40|380.9|378.7|381.02|378.82|381.02|378.82|380.9|378.7|0
1648600920000|2022-03-30 00:42:00|380.79|378.59|380.79|378.59|380.79|378.59|380.79|378.59|0
1648600930000|2022-03-30 00:42:10|380.55|378.35|380.79|378.59|380.79|378.59|380.55|378.35|0
1648600960000|2022-03-30 00:42:40|381.02|378.82|380.79|378.59|381.02|378.82|380.79|378.59|0
1648600970000|2022-03-30 00:42:50|380.55|378.35|380.55|378.35|380.55|378.35|380.55|378.35|0
1648600980000|2022-03-30 00:43:00|380.43|378.23|380.55|378.35|380.55|378.35|380.43|378.23|0
1648600990000|2022-03-30 00:43:10|380.79|378.59|380.79|378.59|380.79|378.59|380.55|378.35|0
1648601000000|2022-03-30 00:43:20|380.55|378.35|380.55|378.35|380.55|378.35|380.55|378.35|0
1648601040000|2022-03-30 00:44:00|380.31|378.11|380.55|378.35|380.79|378.59|380.31|378.11|0
1648601060000|2022-03-30 00:44:20|380.43|378.23|380.31|378.11|380.43|378.23|380.31|378.11|0
1648601070000|2022-03-30 00:44:30|380.55|378.35|380.42|378.22|380.55|378.35|380.42|378.22|0
1648601080000|2022-03-30 00:44:40|380.55|378.35|380.55|378.35|380.55|378.35|380.55|378.35|0
1648601090000|2022-03-30 00:44:50|380.31|378.11|380.42|378.22|380.42|378.22|380.31|378.11|0
1648601100000|2022-03-30 00:45:00|380.31|378.11|380.31|378.11|380.31|378.11|380.31|378.11|0
1648601110000|2022-03-30 00:45:10|380.79|378.59|380.55|378.35|380.79|378.59|380.55|378.35|0
1648601120000|2022-03-30 00:45:20|380.78|378.58|380.78|378.58|380.78|378.58|380.78|378.58|0
1648601130000|2022-03-30 00:45:30|380.55|378.35|380.78|378.58|380.78|378.58|380.55|378.35|0
1648601150000|2022-03-30 00:45:50|380.55|378.35|380.55|378.35|380.55|378.35|380.31|378.11|0
1648601160000|2022-03-30 00:46:00|380.78|378.58|380.78|378.58|380.78|378.58|380.78|378.58|0
1648601170000|2022-03-30 00:46:10|380.55|378.35|380.55|378.35|380.55|378.35|380.31|378.11|0
1648601180000|2022-03-30 00:46:20|380.31|378.11|380.55|378.35|380.55|378.35|380.31|378.11|0
1648601190000|2022-03-30 00:46:30|380.31|378.11|380.07|377.87|380.31|378.11|380.07|377.87|0
1648601200000|2022-03-30 00:46:40|380.31|378.11|380.07|377.87|380.31|378.11|380.07|377.87|0
1648601220000|2022-03-30 00:47:00|380.55|378.35|380.19|377.99|380.55|378.35|380.19|377.99|0
1648601230000|2022-03-30 00:47:10|380.07|377.87|380.55|378.35|380.55|378.35|380.07|377.87|0
1648601250000|2022-03-30 00:47:30|380.31|378.11|380.31|378.11|380.55|378.35|380.31|378.11|0
1648601260000|2022-03-30 00:47:40|380.55|378.35|380.55|378.35|380.55|378.35|380.55|378.35|0
1648601280000|2022-03-30 00:48:00|380.78|378.58|380.78|378.58|380.78|378.58|380.78|378.58|0
1648601290000|2022-03-30 00:48:10|380.55|378.35|380.78|378.58|380.78|378.58|380.55|378.35|0
1648601310000|2022-03-30 00:48:30|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1648601320000|2022-03-30 00:48:40|380.9|378.7|380.78|378.58|380.9|378.7|380.78|378.58|0
1648601330000|2022-03-30 00:48:50|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1648601340000|2022-03-30 00:49:00|380.78|378.58|381.02|378.82|381.02|378.82|380.78|378.58|0
1648601350000|2022-03-30 00:49:10|380.78|378.58|380.78|378.58|380.78|378.58|380.78|378.58|0
1648601360000|2022-03-30 00:49:20|381.02|378.82|381.13|378.93|381.13|378.93|381.02|378.82|0
1648601370000|2022-03-30 00:49:30|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1648601400000|2022-03-30 00:50:00|381.13|378.93|381.02|378.82|381.13|378.93|381.02|378.82|0
1648601410000|2022-03-30 00:50:10|380.9|378.7|381.02|378.82|381.02|378.82|380.9|378.7|0
1648601420000|2022-03-30 00:50:20|381.13|378.93|381.26|379.06|381.26|379.06|381.13|378.93|0
1648601460000|2022-03-30 00:51:00|381.02|378.82|381.26|379.06|381.26|379.06|381.02|378.82|0
1648601480000|2022-03-30 00:51:20|381.02|378.82|381.13|378.93|381.13|378.93|381.02|378.82|0
1648601490000|2022-03-30 00:51:30|381.02|378.82|380.78|378.58|381.02|378.82|380.78|378.58|0
1648601500000|2022-03-30 00:51:40|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1648601530000|2022-03-30 00:52:10|380.9|378.7|380.78|378.58|380.9|378.7|380.78|378.58|0
1648601550000|2022-03-30 00:52:30|380.54|378.34|380.54|378.34|380.54|378.34|380.54|378.34|0
1648601560000|2022-03-30 00:52:40|380.42|378.22|380.54|378.34|380.54|378.34|380.42|378.22|0
1648601570000|2022-03-30 00:52:50|380.78|378.58|380.78|378.58|380.78|378.58|380.78|378.58|0
1648601580000|2022-03-30 00:53:00|380.54|378.34|380.54|378.34|380.54|378.34|380.54|378.34|0
1648601590000|2022-03-30 00:53:10|380.31|378.11|380.31|378.11|380.31|378.11|380.31|378.11|0
1648601600000|2022-03-30 00:53:20|380.07|377.87|380.07|377.87|380.07|377.87|380.07|377.87|0
1648601610000|2022-03-30 00:53:30|380.31|378.11|380.07|377.87|380.31|378.11|380.07|377.87|0
1648601640000|2022-03-30 00:54:00|380.31|378.11|380.31|378.11|380.31|378.11|380.31|378.11|0
1648601650000|2022-03-30 00:54:10|380.54|378.34|380.31|378.11|380.54|378.34|380.31|378.11|0
1648601660000|2022-03-30 00:54:20|380.54|378.34|380.54|378.34|380.54|378.34|380.54|378.34|0
1648601670000|2022-03-30 00:54:30|380.31|378.11|380.07|377.87|380.31|378.11|380.07|377.87|0
1648601680000|2022-03-30 00:54:40|379.83|377.63|379.83|377.63|379.83|377.63|379.83|377.63|0
1648601700000|2022-03-30 00:55:00|379.59|377.39|379.83|377.63|379.83|377.63|379.59|377.39|0
1648601710000|2022-03-30 00:55:10|379.59|377.39|380.07|377.87|380.07|377.87|379.59|377.39|0
1648601720000|2022-03-30 00:55:20|379.83|377.63|379.83|377.63|379.94|377.74|379.83|377.63|0
1648601730000|2022-03-30 00:55:30|380.07|377.87|379.83|377.63|380.07|377.87|379.83|377.63|0
1648601740000|2022-03-30 00:55:40|379.59|377.39|379.36|377.16|379.59|377.39|379.36|377.16|0
1648601760000|2022-03-30 00:56:00|379.59|377.39|379.36|377.16|379.83|377.63|379.36|377.16|0
1648601780000|2022-03-30 00:56:20|379.12|376.92|379.12|376.92|379.12|376.92|379.12|376.92|0
1648601790000|2022-03-30 00:56:30|379.36|377.16|379.36|377.16|379.36|377.16|379.36|377.16|0
1648601800000|2022-03-30 00:56:40|379.59|377.39|379.59|377.39|379.59|377.39|379.59|377.39|0
1648601820000|2022-03-30 00:57:00|379.47|377.27|379.59|377.39|379.59|377.39|379.36|377.16|0
1648601830000|2022-03-30 00:57:10|379.47|377.27|379.59|377.39|379.59|377.39|379.23|377.03|0
1648601840000|2022-03-30 00:57:20|379.36|377.16|379.59|377.39|379.59|377.39|379.36|377.16|0
1648601860000|2022-03-30 00:57:40|379.83|377.63|380.07|377.87|380.07|377.87|379.83|377.63|0
1648601870000|2022-03-30 00:57:50|379.83|377.63|379.83|377.63|379.83|377.63|379.59|377.39|0
1648601880000|2022-03-30 00:58:00|379.59|377.39|379.83|377.63|379.83|377.63|379.59|377.39|0
1648601890000|2022-03-30 00:58:10|379.94|377.74|380.07|377.87|380.07|377.87|379.94|377.74|0
1648601920000|2022-03-30 00:58:40|379.94|377.74|380.07|377.87|380.07|377.87|379.83|377.63|0
1648601930000|2022-03-30 00:58:50|379.83|377.63|379.83|377.63|379.83|377.63|379.83|377.63|0
1648601940000|2022-03-30 00:59:00|380.07|377.87|380.07|377.87|380.07|377.87|380.07|377.87|0
1648601960000|2022-03-30 00:59:20|380.3|378.1|380.07|377.87|380.3|378.1|380.07|377.87|0
1648602000000|2022-03-30 01:00:00|379.94|377.74|380.07|377.87|380.07|377.87|379.94|377.74|0
1648602010000|2022-03-30 01:00:10|379.94|377.74|379.83|377.63|379.94|377.74|379.83|377.63|0
1648602020000|2022-03-30 01:00:20|380.06|377.86|379.83|377.63|380.06|377.86|379.83|377.63|0
1648602030000|2022-03-30 01:00:30|379.59|377.39|379.83|377.63|379.83|377.63|379.59|377.39|0
1648602040000|2022-03-30 01:00:40|380.06|377.86|380.06|377.86|380.06|377.86|380.06|377.86|0
1648602050000|2022-03-30 01:00:50|379.94|377.74|379.83|377.63|379.94|377.74|379.83|377.63|0
1648602060000|2022-03-30 01:01:00|379.59|377.39|379.59|377.39|379.59|377.39|379.59|377.39|0
1648602070000|2022-03-30 01:01:10|379.47|377.27|379.59|377.39|379.59|377.39|379.47|377.27|0
1648602080000|2022-03-30 01:01:20|379.47|377.27|379.59|377.39|379.59|377.39|379.47|377.27|0
1648602090000|2022-03-30 01:01:30|379.35|377.15|379.12|376.92|379.35|377.15|379.12|376.92|0
1648602100000|2022-03-30 01:01:40|379.59|377.39|379.35|377.15|379.59|377.39|379.35|377.15|0
1648602120000|2022-03-30 01:02:00|379.12|376.92|379.23|377.03|379.35|377.15|379.12|376.92|0
1648602130000|2022-03-30 01:02:10|379.35|377.15|379.12|376.92|379.35|377.15|379.12|376.92|0
1648602140000|2022-03-30 01:02:20|378.88|376.68|378.88|376.68|378.88|376.68|378.88|376.68|0
1648602160000|2022-03-30 01:02:40|379.12|376.92|379.12|376.92|379.12|376.92|379.12|376.92|0
1648602170000|2022-03-30 01:02:50|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1648602180000|2022-03-30 01:03:00|379.11|376.91|379.11|376.91|379.11|376.91|379.11|376.91|0
1648602190000|2022-03-30 01:03:10|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1648602200000|2022-03-30 01:03:20|379.59|377.39|379.59|377.39|379.59|377.39|379.59|377.39|0
1648602210000|2022-03-30 01:03:30|379.47|377.27|379.35|377.15|379.47|377.27|379.35|377.15|0
1648602220000|2022-03-30 01:03:40|379.59|377.39|379.59|377.39|379.59|377.39|379.35|377.15|0
1648602230000|2022-03-30 01:03:50|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1648602240000|2022-03-30 01:04:00|379.59|377.39|379.59|377.39|379.59|377.39|379.59|377.39|0
1648602250000|2022-03-30 01:04:10|379.47|377.27|379.35|377.15|379.59|377.39|379.35|377.15|0
1648602270000|2022-03-30 01:04:30|379.59|377.39|379.59|377.39|379.59|377.39|379.59|377.39|0
1648602290000|2022-03-30 01:04:50|379.83|377.63|379.83|377.63|379.83|377.63|379.83|377.63|0
1648602310000|2022-03-30 01:05:10|379.82|377.62|379.59|377.39|379.82|377.62|379.59|377.39|0
1648602320000|2022-03-30 01:05:20|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1648602330000|2022-03-30 01:05:30|379.59|377.39|379.35|377.15|379.59|377.39|379.35|377.15|0
1648602360000|2022-03-30 01:06:00|378.88|376.68|378.88|376.68|378.88|376.68|378.88|376.68|0
1648602370000|2022-03-30 01:06:10|378.99|376.79|379.11|376.91|379.11|376.91|378.88|376.68|0
1648602380000|2022-03-30 01:06:20|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1648602390000|2022-03-30 01:06:30|379.82|377.62|379.82|377.62|379.82|377.62|379.82|377.62|0
1648602420000|2022-03-30 01:07:00|380.06|377.86|379.82|377.62|380.06|377.86|379.82|377.62|0
1648602440000|2022-03-30 01:07:20|380.06|377.86|379.94|377.74|380.06|377.86|379.94|377.74|0
1648602450000|2022-03-30 01:07:30|380.06|377.86|380.06|377.86|380.06|377.86|379.82|377.62|0
1648602460000|2022-03-30 01:07:40|380.3|378.1|380.77|378.57|380.77|378.57|380.3|378.1|0
1648602480000|2022-03-30 01:08:00|380.53|378.33|381.01|378.81|381.01|378.81|380.41|378.21|0
1648602490000|2022-03-30 01:08:10|380.77|378.57|381.01|378.81|381.01|378.81|380.77|378.57|0
1648602500000|2022-03-30 01:08:20|381.25|379.05|381.25|379.05|381.25|379.05|381.25|379.05|0
1648602520000|2022-03-30 01:08:40|381.01|378.81|381.01|378.81|381.01|378.81|381.01|378.81|0
1648602530000|2022-03-30 01:08:50|380.77|378.57|380.65|378.45|380.77|378.57|380.65|378.45|0
1648602540000|2022-03-30 01:09:00|380.53|378.33|380.77|378.57|380.77|378.57|380.53|378.33|0
1648602590000|2022-03-30 01:09:50|381.01|378.81|380.77|378.57|381.01|378.81|380.77|378.57|0
1648602610000|2022-03-30 01:10:10|380.88|378.68|381.01|378.81|381.01|378.81|380.88|378.68|0
1648602620000|2022-03-30 01:10:20|381.25|379.05|380.17|377.97|381.25|379.05|380.06|377.86|0
1648602630000|2022-03-30 01:10:30|380.3|378.1|380.06|377.86|380.3|378.1|380.06|377.86|0
1648602640000|2022-03-30 01:10:40|379.94|377.74|379.94|377.74|379.94|377.74|379.94|377.74|0
1648602650000|2022-03-30 01:10:50|380.06|377.86|380.06|377.86|380.06|377.86|379.94|377.74|0
1648602660000|2022-03-30 01:11:00|380.17|377.97|380.17|377.97|380.3|378.1|380.06|377.86|0
1648602670000|2022-03-30 01:11:10|380.3|378.1|380.06|377.86|380.3|378.1|380.06|377.86|0
1648602680000|2022-03-30 01:11:20|379.94|377.74|379.82|377.62|379.94|377.74|379.82|377.62|0
1648602690000|2022-03-30 01:11:30|379.58|377.38|379.58|377.38|379.82|377.62|379.58|377.38|0
1648602700000|2022-03-30 01:11:40|379.94|377.74|379.82|377.62|379.94|377.74|379.82|377.62|0
1648602720000|2022-03-30 01:12:00|380.06|377.86|380.06|377.86|380.06|377.86|380.06|377.86|0
1648602750000|2022-03-30 01:12:30|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1648602760000|2022-03-30 01:12:40|379.22|377.02|379.22|377.02|379.22|377.02|379.22|377.02|0
1648602770000|2022-03-30 01:12:50|379.11|376.91|379.35|377.15|379.35|377.15|379.11|376.91|0
1648602790000|2022-03-30 01:13:10|379.11|376.91|378.87|376.67|379.11|376.91|378.87|376.67|0
1648602800000|2022-03-30 01:13:20|379.11|376.91|379.35|377.15|379.35|377.15|379.11|376.91|0
1648602810000|2022-03-30 01:13:30|380.06|377.86|380.06|377.86|380.06|377.86|380.06|377.86|0
1648602830000|2022-03-30 01:13:50|379.82|377.62|379.82|377.62|379.82|377.62|379.82|377.62|0
1648602840000|2022-03-30 01:14:00|379.93|377.73|379.82|377.62|379.93|377.73|379.82|377.62|0
1648602850000|2022-03-30 01:14:10|379.58|377.38|379.82|377.62|379.82|377.62|379.58|377.38|0
1648602890000|2022-03-30 01:14:50|380.06|377.86|380.06|377.86|380.06|377.86|380.06|377.86|0
1648602900000|2022-03-30 01:15:00|379.35|377.15|379.58|377.38|379.58|377.38|379.35|377.15|0
1648602910000|2022-03-30 01:15:10|379.34|377.14|379.22|377.02|379.34|377.14|379.22|377.02|0
1648602920000|2022-03-30 01:15:20|379.34|377.14|379.34|377.14|379.34|377.14|379.34|377.14|0
1648602930000|2022-03-30 01:15:30|379.58|377.38|379.34|377.14|379.58|377.38|379.34|377.14|0
1648602940000|2022-03-30 01:15:40|379.11|376.91|379.11|376.91|379.34|377.14|379.11|376.91|0
1648602950000|2022-03-30 01:15:50|378.87|376.67|379.11|376.91|379.11|376.91|378.87|376.67|0
1648602980000|2022-03-30 01:16:20|379.34|377.14|379.34|377.14|379.34|377.14|379.34|377.14|0
1648602990000|2022-03-30 01:16:30|379.11|376.91|379.11|376.91|379.11|376.91|378.98|376.78|0
1648603000000|2022-03-30 01:16:40|378.87|376.67|378.87|376.67|378.87|376.67|378.87|376.67|0
1648603010000|2022-03-30 01:16:50|378.63|376.43|378.87|376.67|378.87|376.67|378.63|376.43|0
1648603020000|2022-03-30 01:17:00|378.63|376.43|378.63|376.43|378.63|376.43|378.63|376.43|0
1648603030000|2022-03-30 01:17:10|378.87|376.67|378.87|376.67|378.87|376.67|378.87|376.67|0
1648603040000|2022-03-30 01:17:20|378.63|376.43|378.63|376.43|378.63|376.43|378.63|376.43|0
1648603050000|2022-03-30 01:17:30|378.87|376.67|378.63|376.43|378.87|376.67|378.63|376.43|0
1648603070000|2022-03-30 01:17:50|378.87|376.67|378.87|376.67|378.87|376.67|378.87|376.67|0
1648603080000|2022-03-30 01:18:00|378.75|376.55|379.11|376.91|379.11|376.91|378.75|376.55|0
1648603090000|2022-03-30 01:18:10|378.87|376.67|378.87|376.67|378.87|376.67|378.87|376.67|0
1648603110000|2022-03-30 01:18:30|379.11|376.91|379.11|376.91|379.11|376.91|379.11|376.91|0
1648603140000|2022-03-30 01:19:00|378.87|376.67|378.87|376.67|378.87|376.67|378.87|376.67|0
1648603150000|2022-03-30 01:19:10|379.11|376.91|378.98|376.78|379.11|376.91|378.98|376.78|0
1648603160000|2022-03-30 01:19:20|379.11|376.91|379.11|376.91|379.34|377.14|379.11|376.91|0
1648603180000|2022-03-30 01:19:40|379.34|377.14|379.34|377.14|379.34|377.14|379.34|377.14|0
1648603200000|2022-03-30 01:20:00|379.58|377.38|379.58|377.38|379.58|377.38|379.58|377.38|0
1648603210000|2022-03-30 01:20:10|379.82|377.62|380.05|377.85|380.05|377.85|379.82|377.62|0
1648603220000|2022-03-30 01:20:20|380.29|378.09|380.05|377.85|380.29|378.09|380.05|377.85|0
1648603240000|2022-03-30 01:20:40|380.29|378.09|380.29|378.09|380.29|378.09|380.29|378.09|0
1648603260000|2022-03-30 01:21:00|380.05|377.85|379.82|377.62|380.05|377.85|379.82|377.62|0
1648603270000|2022-03-30 01:21:10|379.58|377.38|379.58|377.38|379.58|377.38|379.58|377.38|0
1648603280000|2022-03-30 01:21:20|379.46|377.26|379.58|377.38|379.58|377.38|379.46|377.26|0
1648603290000|2022-03-30 01:21:30|379.34|377.14|379.82|377.62|379.82|377.62|379.34|377.14|0
1648603300000|2022-03-30 01:21:40|379.58|377.38|379.82|377.62|379.82|377.62|379.58|377.38|0
1648603310000|2022-03-30 01:21:50|380.05|377.85|380.05|377.85|380.05|377.85|380.05|377.85|0
1648603320000|2022-03-30 01:22:00|380.29|378.09|380.05|377.85|380.29|378.09|380.05|377.85|0
1648603330000|2022-03-30 01:22:10|379.93|377.73|379.82|377.62|379.93|377.73|379.82|377.62|0
1648603340000|2022-03-30 01:22:20|380.05|377.85|379.82|377.62|380.05|377.85|379.82|377.62|0
1648603350000|2022-03-30 01:22:30|379.81|377.61|379.81|377.61|379.81|377.61|379.81|377.61|0
1648603360000|2022-03-30 01:22:40|379.69|377.49|379.58|377.38|379.69|377.49|379.58|377.38|0
1648603380000|2022-03-30 01:23:00|379.34|377.14|379.34|377.14|379.34|377.14|379.34|377.14|0
1648603390000|2022-03-30 01:23:10|379.58|377.38|379.58|377.38|379.58|377.38|379.58|377.38|0
1648603400000|2022-03-30 01:23:20|379.45|377.25|379.58|377.38|379.58|377.38|379.45|377.25|0
1648603410000|2022-03-30 01:23:30|379.34|377.14|379.81|377.61|379.81|377.61|379.34|377.14|0
1648603420000|2022-03-30 01:23:40|380.05|377.85|380.05|377.85|380.05|377.85|380.05|377.85|0
1648603430000|2022-03-30 01:23:50|379.81|377.61|379.81|377.61|379.81|377.61|379.81|377.61|0
1648603440000|2022-03-30 01:24:00|380.05|377.85|379.58|377.38|380.05|377.85|379.34|377.14|0
1648603450000|2022-03-30 01:24:10|379.81|377.61|379.81|377.61|379.81|377.61|379.81|377.61|0
1648603460000|2022-03-30 01:24:20|379.93|377.73|379.81|377.61|379.93|377.73|379.81|377.61|0
1648603470000|2022-03-30 01:24:30|380.29|378.09|379.81|377.61|380.29|378.09|379.81|377.61|0
1648603480000|2022-03-30 01:24:40|380.05|377.85|379.58|377.38|380.05|377.85|379.58|377.38|0
1648603500000|2022-03-30 01:25:00|379.81|377.61|379.81|377.61|379.81|377.61|379.81|377.61|0
1648603510000|2022-03-30 01:25:10|380.05|377.85|379.69|377.49|380.05|377.85|379.69|377.49|0
1648603520000|2022-03-30 01:25:20|379.81|377.61|379.58|377.38|379.93|377.73|379.58|377.38|0
1648603530000|2022-03-30 01:25:30|379.45|377.25|379.45|377.25|379.45|377.25|379.45|377.25|0
1648603540000|2022-03-30 01:25:40|379.34|377.14|379.58|377.38|379.69|377.49|379.34|377.14|0
1648603550000|2022-03-30 01:25:50|379.81|377.61|379.58|377.38|379.81|377.61|379.58|377.38|0
1648603560000|2022-03-30 01:26:00|379.69|377.49|380.05|377.85|380.05|377.85|379.69|377.49|0
1648603580000|2022-03-30 01:26:20|380.29|378.09|380.52|378.32|380.52|378.32|380.29|378.09|0
1648603590000|2022-03-30 01:26:30|381|378.8|380.76|378.56|381|378.8|380.76|378.56|0
1648603600000|2022-03-30 01:26:40|380.52|378.32|380.76|378.56|380.76|378.56|380.52|378.32|0
1648603610000|2022-03-30 01:26:50|381|378.8|381|378.8|381|378.8|381|378.8|0
1648603620000|2022-03-30 01:27:00|380.76|378.56|381.71|379.51|381.71|379.51|380.76|378.56|0
1648603630000|2022-03-30 01:27:10|382.19|379.99|383.85|381.65|383.85|381.65|382.19|379.99|0
1648603640000|2022-03-30 01:27:20|383.61|381.41|384.32|382.12|384.56|382.36|383.61|381.41|0
1648603650000|2022-03-30 01:27:30|384.09|381.89|384.32|382.12|384.32|382.12|384.09|381.89|0
1648603660000|2022-03-30 01:27:40|384.56|382.36|384.8|382.6|384.8|382.6|384.56|382.36|0
1648603670000|2022-03-30 01:27:50|384.56|382.36|384.32|382.12|384.56|382.36|384.09|381.89|0
1648603680000|2022-03-30 01:28:00|384.56|382.36|385.04|382.84|385.04|382.84|384.56|382.36|0
1648603690000|2022-03-30 01:28:10|385.27|383.07|385.39|383.19|385.51|383.31|385.27|383.07|0
1648603700000|2022-03-30 01:28:20|385.51|383.31|385.51|383.31|385.51|383.31|384.8|382.6|0
1648603710000|2022-03-30 01:28:30|385.27|383.07|384.8|382.6|385.27|383.07|384.8|382.6|0
1648603720000|2022-03-30 01:28:40|385.04|382.84|385.04|382.84|385.04|382.84|385.04|382.84|0
1648603740000|2022-03-30 01:29:00|384.8|382.6|384.8|382.6|384.8|382.6|384.8|382.6|0
1648603750000|2022-03-30 01:29:10|385.04|382.84|385.04|382.84|385.04|382.84|384.8|382.6|0
1648603760000|2022-03-30 01:29:20|384.91|382.71|384.8|382.6|384.91|382.71|384.8|382.6|0
1648603770000|2022-03-30 01:29:30|384.56|382.36|384.56|382.36|384.8|382.6|384.56|382.36|0
1648603780000|2022-03-30 01:29:40|384.32|382.12|384.32|382.12|384.32|382.12|384.32|382.12|0
1648603790000|2022-03-30 01:29:50|384.08|381.88|384.32|382.12|384.32|382.12|384.08|381.88|0
1648603800000|2022-03-30 01:30:00|384.08|381.88|383.85|381.65|384.08|381.88|383.85|381.65|0
1648603810000|2022-03-30 01:30:10|384.08|381.88|384.32|382.12|384.32|382.12|384.08|381.88|0
1648603820000|2022-03-30 01:30:20|384.2|382|384.44|382.24|384.44|382.24|384.2|382|0
1648603830000|2022-03-30 01:30:30|384.32|382.12|384.32|382.12|384.32|382.12|384.32|382.12|0
1648603840000|2022-03-30 01:30:40|384.56|382.36|384.56|382.36|384.56|382.36|384.56|382.36|0
1648603850000|2022-03-30 01:30:50|384.44|382.24|384.2|382|384.44|382.24|384.2|382|0
1648603860000|2022-03-30 01:31:00|384.32|382.12|384.8|382.6|384.8|382.6|384.32|382.12|0
1648603870000|2022-03-30 01:31:10|384.56|382.36|384.91|382.71|384.91|382.71|384.56|382.36|0
1648603880000|2022-03-30 01:31:20|385.03|382.83|384.56|382.36|385.03|382.83|384.56|382.36|0
1648603890000|2022-03-30 01:31:30|384.32|382.12|384.32|382.12|384.32|382.12|384.08|381.88|0
1648603910000|2022-03-30 01:31:50|384.2|382|384.56|382.36|384.56|382.36|384.2|382|0
1648603920000|2022-03-30 01:32:00|384.43|382.23|384.32|382.12|384.43|382.23|384.32|382.12|0
1648603930000|2022-03-30 01:32:10|384.08|381.88|384.2|382|384.32|382.12|384.08|381.88|0
1648603940000|2022-03-30 01:32:20|384.32|382.12|384.08|381.88|384.32|382.12|384.08|381.88|0
1648603950000|2022-03-30 01:32:30|384.32|382.12|384.32|382.12|384.32|382.12|384.32|382.12|0
1648603960000|2022-03-30 01:32:40|384.56|382.36|384.8|382.6|384.8|382.6|384.56|382.36|0
1648603970000|2022-03-30 01:32:50|384.56|382.36|385.03|382.83|385.03|382.83|384.56|382.36|0
1648603980000|2022-03-30 01:33:00|385.27|383.07|385.03|382.83|385.27|383.07|384.8|382.6|0
1648604000000|2022-03-30 01:33:20|384.8|382.6|385.03|382.83|385.03|382.83|384.8|382.6|0
1648604010000|2022-03-30 01:33:30|385.27|383.07|385.27|383.07|385.27|383.07|385.27|383.07|0
1648604030000|2022-03-30 01:33:50|385.03|382.83|385.27|383.07|385.27|383.07|385.03|382.83|0
1648604040000|2022-03-30 01:34:00|385.03|382.83|385.03|382.83|385.03|382.83|385.03|382.83|0
1648604050000|2022-03-30 01:34:10|384.79|382.59|384.79|382.59|384.79|382.59|384.79|382.59|0
1648604060000|2022-03-30 01:34:20|384.56|382.36|384.56|382.36|384.56|382.36|384.43|382.23|0
1648604090000|2022-03-30 01:34:50|384.79|382.59|384.79|382.59|384.79|382.59|384.79|382.59|0
1648604100000|2022-03-30 01:35:00|385.03|382.83|385.03|382.83|385.03|382.83|385.03|382.83|0
1648604120000|2022-03-30 01:35:20|384.79|382.59|384.43|382.23|384.79|382.59|384.43|382.23|0
1648604130000|2022-03-30 01:35:30|384.56|382.36|384.79|382.59|384.79|382.59|384.56|382.36|0
1648604140000|2022-03-30 01:35:40|384.56|382.36|384.56|382.36|384.56|382.36|384.56|382.36|0
1648604150000|2022-03-30 01:35:50|384.67|382.47|384.56|382.36|384.67|382.47|384.56|382.36|0
1648604160000|2022-03-30 01:36:00|384.79|382.59|384.79|382.59|385.27|383.07|384.79|382.59|0
1648604170000|2022-03-30 01:36:10|384.67|382.47|384.32|382.12|384.67|382.47|384.32|382.12|0
1648604200000|2022-03-30 01:36:40|384.08|381.88|384.08|381.88|384.08|381.88|384.08|381.88|0
1648604210000|2022-03-30 01:36:50|383.84|381.64|384.08|381.88|384.08|381.88|383.84|381.64|0
1648604230000|2022-03-30 01:37:10|383.84|381.64|384.08|381.88|384.08|381.88|383.84|381.64|0
1648604240000|2022-03-30 01:37:20|383.84|381.64|383.84|381.64|383.84|381.64|383.84|381.64|0
1648604250000|2022-03-30 01:37:30|383.96|381.76|384.08|381.88|384.08|381.88|383.84|381.64|0
1648604260000|2022-03-30 01:37:40|383.84|381.64|383.6|381.4|383.84|381.64|383.6|381.4|0
1648604270000|2022-03-30 01:37:50|383.37|381.17|383.84|381.64|383.84|381.64|383.37|381.17|0
1648604280000|2022-03-30 01:38:00|383.72|381.52|383.48|381.28|383.72|381.52|383.37|381.17|0
1648604290000|2022-03-30 01:38:10|383.37|381.17|383.37|381.17|383.37|381.17|383.37|381.17|0
1648604310000|2022-03-30 01:38:30|383.6|381.4|383.37|381.17|383.6|381.4|383.37|381.17|0
1648604320000|2022-03-30 01:38:40|382.89|380.69|382.65|380.45|382.89|380.69|382.65|380.45|0
1648604330000|2022-03-30 01:38:50|382.42|380.22|382.42|380.22|382.65|380.45|382.42|380.22|0
1648604340000|2022-03-30 01:39:00|382.18|379.98|382.42|380.22|382.42|380.22|382.18|379.98|0
1648604350000|2022-03-30 01:39:10|382.53|380.33|382.65|380.45|382.65|380.45|382.53|380.33|0
1648604360000|2022-03-30 01:39:20|382.89|380.69|382.89|380.69|383.13|380.93|382.89|380.69|0
1648604370000|2022-03-30 01:39:30|383.13|380.93|383.13|380.93|383.13|380.93|382.89|380.69|0
1648604380000|2022-03-30 01:39:40|382.89|380.69|382.89|380.69|383.13|380.93|382.89|380.69|0
1648604400000|2022-03-30 01:40:00|383.13|380.93|383.24|381.04|383.24|381.04|383.13|380.93|0
1648604410000|2022-03-30 01:40:10|383.37|381.17|383.37|381.17|383.37|381.17|383.37|381.17|0
1648604420000|2022-03-30 01:40:20|383.6|381.4|383.6|381.4|383.6|381.4|383.6|381.4|0
1648604430000|2022-03-30 01:40:30|383.84|381.64|384.08|381.88|384.08|381.88|383.84|381.64|0
1648604440000|2022-03-30 01:40:40|384.32|382.12|384.08|381.88|384.32|382.12|384.08|381.88|0
1648604450000|2022-03-30 01:40:50|383.84|381.64|383.6|381.4|383.84|381.64|383.6|381.4|0
1648604460000|2022-03-30 01:41:00|383.48|381.28|383.6|381.4|383.6|381.4|383.48|381.28|0
1648604470000|2022-03-30 01:41:10|383.36|381.16|383.36|381.16|383.48|381.28|383.36|381.16|0
1648604480000|2022-03-30 01:41:20|383.6|381.4|383.36|381.16|383.6|381.4|383.36|381.16|0
1648604490000|2022-03-30 01:41:30|383.13|380.93|383.6|381.4|383.6|381.4|383.13|380.93|0
1648604500000|2022-03-30 01:41:40|383.72|381.52|383.6|381.4|383.72|381.52|383.6|381.4|0
1648604510000|2022-03-30 01:41:50|383.36|381.16|383.36|381.16|383.36|381.16|383.36|381.16|0
1648604520000|2022-03-30 01:42:00|383.13|380.93|382.89|380.69|383.13|380.93|382.89|380.69|0
1648604530000|2022-03-30 01:42:10|383.13|380.93|383.13|380.93|383.13|380.93|382.89|380.69|0
1648604540000|2022-03-30 01:42:20|383.36|381.16|383.13|380.93|383.36|381.16|383.13|380.93|0
1648604550000|2022-03-30 01:42:30|382.89|380.69|383.13|380.93|383.13|380.93|382.89|380.69|0
1648604560000|2022-03-30 01:42:40|383.36|381.16|383.36|381.16|383.48|381.28|383.36|381.16|0
1648604570000|2022-03-30 01:42:50|383.24|381.04|383.36|381.16|383.36|381.16|383.24|381.04|0
1648604580000|2022-03-30 01:43:00|383.24|381.04|383.6|381.4|383.6|381.4|383.24|381.04|0
1648604590000|2022-03-30 01:43:10|383.36|381.16|383.36|381.16|383.36|381.16|383.36|381.16|0
1648604600000|2022-03-30 01:43:20|383.24|381.04|383.36|381.16|383.36|381.16|383.24|381.04|0
1648604610000|2022-03-30 01:43:30|383.13|380.93|383.36|381.16|383.36|381.16|383.13|380.93|0
1648604640000|2022-03-30 01:44:00|383.84|381.64|383.84|381.64|383.84|381.64|383.6|381.4|0
1648604650000|2022-03-30 01:44:10|384.08|381.88|384.08|381.88|384.31|382.11|384.08|381.88|0
1648604660000|2022-03-30 01:44:20|384.19|381.99|385.5|383.3|385.5|383.3|384.08|381.88|0
1648604670000|2022-03-30 01:44:30|385.74|383.54|385.5|383.3|385.74|383.54|385.5|383.3|0
1648604680000|2022-03-30 01:44:40|385.74|383.54|385.74|383.54|385.98|383.78|385.74|383.54|0
1648604690000|2022-03-30 01:44:50|385.98|383.78|385.74|383.54|385.98|383.78|385.74|383.54|0
1648604700000|2022-03-30 01:45:00|385.98|383.78|387.64|385.44|387.88|385.68|385.98|383.78|0
1648604710000|2022-03-30 01:45:10|388.12|385.92|388.36|386.16|388.36|386.16|388.12|385.92|0
1648604720000|2022-03-30 01:45:20|388.12|385.92|388.12|385.92|388.36|386.16|388.12|385.92|0
1648604730000|2022-03-30 01:45:30|387.88|385.68|388.36|386.16|388.36|386.16|387.88|385.68|0
1648604740000|2022-03-30 01:45:40|387.88|385.68|387.88|385.68|388.12|385.92|387.88|385.68|0
1648604750000|2022-03-30 01:45:50|387.64|385.44|387.4|385.2|387.64|385.44|387.4|385.2|0
1648604760000|2022-03-30 01:46:00|387.64|385.44|387.4|385.2|387.64|385.44|387.4|385.2|0
1648604770000|2022-03-30 01:46:10|387.17|384.97|386.93|384.73|387.17|384.97|386.93|384.73|0
1648604780000|2022-03-30 01:46:20|386.21|384.01|385.98|383.78|386.21|384.01|385.98|383.78|0
1648604790000|2022-03-30 01:46:30|386.21|384.01|386.21|384.01|386.21|384.01|386.21|384.01|0
1648604800000|2022-03-30 01:46:40|386.33|384.13|386.45|384.25|386.45|384.25|386.33|384.13|0
1648604810000|2022-03-30 01:46:50|386.33|384.13|386.45|384.25|386.45|384.25|386.33|384.13|0
1648604820000|2022-03-30 01:47:00|386.69|384.49|386.45|384.25|386.69|384.49|386.45|384.25|0
1648604830000|2022-03-30 01:47:10|386.33|384.13|385.98|383.78|386.33|384.13|385.98|383.78|0
1648604840000|2022-03-30 01:47:20|386.21|384.01|386.21|384.01|386.21|384.01|386.21|384.01|0
1648604850000|2022-03-30 01:47:30|386.45|384.25|386.21|384.01|386.45|384.25|386.21|384.01|0
1648604870000|2022-03-30 01:47:50|386.45|384.25|385.74|383.54|386.45|384.25|385.74|383.54|0
1648604880000|2022-03-30 01:48:00|385.98|383.78|385.98|383.78|385.98|383.78|385.98|383.78|0
1648604890000|2022-03-30 01:48:10|385.74|383.54|385.74|383.54|385.74|383.54|385.74|383.54|0
1648604900000|2022-03-30 01:48:20|385.98|383.78|385.74|383.54|385.98|383.78|385.74|383.54|0
1648604910000|2022-03-30 01:48:30|385.5|383.3|385.5|383.3|385.5|383.3|385.5|383.3|0
1648604920000|2022-03-30 01:48:40|385.74|383.54|385.74|383.54|385.74|383.54|385.74|383.54|0
1648604940000|2022-03-30 01:49:00|385.5|383.3|385.5|383.3|385.5|383.3|385.5|383.3|0
1648604950000|2022-03-30 01:49:10|385.26|383.06|385.74|383.54|385.74|383.54|385.26|383.06|0
1648604960000|2022-03-30 01:49:20|385.5|383.3|385.26|383.06|385.5|383.3|385.26|383.06|0
1648604970000|2022-03-30 01:49:30|385.02|382.82|385.5|383.3|385.5|383.3|385.02|382.82|0
1648604980000|2022-03-30 01:49:40|385.26|383.06|385.26|383.06|385.26|383.06|385.26|383.06|0
1648604990000|2022-03-30 01:49:50|385.02|382.82|385.14|382.94|385.14|382.94|385.02|382.82|0
1648605000000|2022-03-30 01:50:00|385.02|382.82|385.5|383.3|385.5|383.3|385.02|382.82|0
1648605010000|2022-03-30 01:50:10|385.26|383.06|385.02|382.82|385.26|383.06|385.02|382.82|0
1648605020000|2022-03-30 01:50:20|385.26|383.06|385.02|382.82|385.26|383.06|385.02|382.82|0
1648605040000|2022-03-30 01:50:40|385.26|383.06|385.02|382.82|385.26|383.06|385.02|382.82|0
1648605050000|2022-03-30 01:50:50|384.9|382.7|384.55|382.35|384.9|382.7|384.55|382.35|0
1648605080000|2022-03-30 01:51:20|384.79|382.59|384.79|382.59|384.79|382.59|384.79|382.59|0
1648605100000|2022-03-30 01:51:40|384.55|382.35|384.31|382.11|384.55|382.35|384.31|382.11|0
1648605110000|2022-03-30 01:51:50|384.07|381.87|384.31|382.11|384.31|382.11|383.95|381.75|0
1648605120000|2022-03-30 01:52:00|384.19|381.99|384.07|381.87|384.19|381.99|384.07|381.87|0
1648605130000|2022-03-30 01:52:10|384.31|382.11|384.07|381.87|384.31|382.11|384.07|381.87|0
1648605140000|2022-03-30 01:52:20|384.19|381.99|384.55|382.35|384.55|382.35|384.19|381.99|0
1648605150000|2022-03-30 01:52:30|384.31|382.11|384.31|382.11|384.31|382.11|384.31|382.11|0
1648605160000|2022-03-30 01:52:40|384.07|381.87|384.31|382.11|384.31|382.11|384.07|381.87|0
1648605180000|2022-03-30 01:53:00|384.07|381.87|383.83|381.63|384.07|381.87|383.83|381.63|0
1648605190000|2022-03-30 01:53:10|383.6|381.4|383.47|381.27|383.6|381.4|383.47|381.27|0
1648605200000|2022-03-30 01:53:20|383.6|381.4|383.36|381.16|383.6|381.4|383.36|381.16|0
1648605210000|2022-03-30 01:53:30|383.6|381.4|383.83|381.63|383.83|381.63|383.36|381.16|0
1648605220000|2022-03-30 01:53:40|384.07|381.87|383.6|381.4|384.07|381.87|383.6|381.4|0
1648605230000|2022-03-30 01:53:50|384.07|381.87|383.83|381.63|384.07|381.87|383.83|381.63|0
1648605240000|2022-03-30 01:54:00|384.07|381.87|384.31|382.11|384.31|382.11|384.07|381.87|0
1648605250000|2022-03-30 01:54:10|384.07|381.87|383.83|381.63|384.07|381.87|383.83|381.63|0
1648605270000|2022-03-30 01:54:30|384.07|381.87|384.07|381.87|384.07|381.87|383.83|381.63|0
1648605280000|2022-03-30 01:54:40|384.31|382.11|384.07|381.87|384.31|382.11|383.95|381.75|0
1648605290000|2022-03-30 01:54:50|383.95|381.75|383.83|381.63|383.95|381.75|383.83|381.63|0
1648605300000|2022-03-30 01:55:00|383.36|381.16|383.36|381.16|383.36|381.16|383.36|381.16|0
1648605310000|2022-03-30 01:55:10|383.12|380.92|382.64|380.44|383.12|380.92|382.52|380.32|0
1648605320000|2022-03-30 01:55:20|382.41|380.21|382.41|380.21|382.41|380.21|382.17|379.97|0
1648605330000|2022-03-30 01:55:30|382.28|380.08|382.17|379.97|382.28|380.08|382.17|379.97|0
1648605340000|2022-03-30 01:55:40|382.64|380.44|382.41|380.21|382.64|380.44|382.41|380.21|0
1648605350000|2022-03-30 01:55:50|382.52|380.32|382.64|380.44|382.88|380.68|382.52|380.32|0
1648605360000|2022-03-30 01:56:00|382.88|380.68|382.64|380.44|382.88|380.68|382.64|380.44|0
1648605380000|2022-03-30 01:56:20|382.41|380.21|382.41|380.21|382.41|380.21|382.28|380.08|0
1648605390000|2022-03-30 01:56:30|382.64|380.44|382.88|380.68|382.88|380.68|382.64|380.44|0
1648605400000|2022-03-30 01:56:40|382.64|380.44|382.88|380.68|382.88|380.68|382.64|380.44|0
1648605410000|2022-03-30 01:56:50|382.64|380.44|382.64|380.44|382.64|380.44|382.52|380.32|0
1648605420000|2022-03-30 01:57:00|382.52|380.32|382.64|380.44|382.64|380.44|382.52|380.32|0
1648605430000|2022-03-30 01:57:10|382.76|380.56|382.88|380.68|382.88|380.68|382.64|380.44|0
1648605440000|2022-03-30 01:57:20|383.12|380.92|383.23|381.03|383.23|381.03|382.88|380.68|0
1648605450000|2022-03-30 01:57:30|383.12|380.92|383.12|380.92|383.12|380.92|383.12|380.92|0
1648605460000|2022-03-30 01:57:40|383.23|381.03|383.12|380.92|383.23|381.03|383.12|380.92|0
1648605470000|2022-03-30 01:57:50|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1648605480000|2022-03-30 01:58:00|382.88|380.68|382.88|380.68|382.88|380.68|382.88|380.68|0
1648605490000|2022-03-30 01:58:10|382.64|380.44|382.52|380.32|382.64|380.44|382.52|380.32|0
1648605500000|2022-03-30 01:58:20|382.64|380.44|382.64|380.44|382.64|380.44|382.64|380.44|0
1648605510000|2022-03-30 01:58:30|382.41|380.21|382.64|380.44|382.64|380.44|382.41|380.21|0
1648605520000|2022-03-30 01:58:40|383.12|380.92|383.12|380.92|383.12|380.92|383.12|380.92|0
1648605530000|2022-03-30 01:58:50|382.88|380.68|382.76|380.56|382.88|380.68|382.64|380.44|0
1648605540000|2022-03-30 01:59:00|382.88|380.68|382.88|380.68|382.99|380.79|382.88|380.68|0
1648605560000|2022-03-30 01:59:20|382.4|380.2|382.4|380.2|382.4|380.2|382.4|380.2|0
1648605570000|2022-03-30 01:59:30|382.64|380.44|382.64|380.44|382.64|380.44|382.64|380.44|0
1648605600000|2022-03-30 02:00:00|382.88|380.68|382.64|380.44|382.88|380.68|382.64|380.44|0
1648605610000|2022-03-30 02:00:10|382.4|380.2|382.4|380.2|382.52|380.32|382.4|380.2|0
1648605620000|2022-03-30 02:00:20|382.64|380.44|382.64|380.44|382.64|380.44|382.4|380.2|0
1648605640000|2022-03-30 02:00:40|382.88|380.68|382.88|380.68|382.88|380.68|382.88|380.68|0
1648605650000|2022-03-30 02:00:50|383.12|380.92|382.99|380.79|383.12|380.92|382.88|380.68|0
1648605660000|2022-03-30 02:01:00|382.88|380.68|382.64|380.44|382.88|380.68|382.64|380.44|0
1648605670000|2022-03-30 02:01:10|382.76|380.56|382.76|380.56|382.76|380.56|382.76|380.56|0
1648605680000|2022-03-30 02:01:20|382.64|380.44|382.64|380.44|382.88|380.68|382.64|380.44|0
1648605690000|2022-03-30 02:01:30|382.52|380.32|382.4|380.2|382.52|380.32|382.4|380.2|0
1648605710000|2022-03-30 02:01:50|382.04|379.84|381.93|379.73|382.04|379.84|381.93|379.73|0
1648605720000|2022-03-30 02:02:00|382.28|380.08|381.69|379.49|382.28|380.08|381.69|379.49|0
1648605730000|2022-03-30 02:02:10|381.93|379.73|381.93|379.73|381.93|379.73|381.69|379.49|0
1648605740000|2022-03-30 02:02:20|381.69|379.49|381.45|379.25|381.69|379.49|381.45|379.25|0
1648605750000|2022-03-30 02:02:30|381.57|379.37|381.69|379.49|381.8|379.6|381.57|379.37|0
1648605760000|2022-03-30 02:02:40|381.8|379.6|381.93|379.73|381.93|379.73|381.8|379.6|0
1648605780000|2022-03-30 02:03:00|381.69|379.49|381.69|379.49|381.69|379.49|381.69|379.49|0
1648605790000|2022-03-30 02:03:10|381.45|379.25|381.69|379.49|381.69|379.49|381.45|379.25|0
1648605800000|2022-03-30 02:03:20|381.45|379.25|381.22|379.02|381.45|379.25|381.22|379.02|0
1648605810000|2022-03-30 02:03:30|380.98|378.78|380.74|378.54|380.98|378.78|380.74|378.54|0
1648605820000|2022-03-30 02:03:40|380.85|378.65|381.45|379.25|381.45|379.25|380.74|378.54|0
1648605830000|2022-03-30 02:03:50|381.22|379.02|381.09|378.89|381.22|379.02|380.98|378.78|0
1648605840000|2022-03-30 02:04:00|381.21|379.01|381.57|379.37|381.57|379.37|381.21|379.01|0
1648605850000|2022-03-30 02:04:10|381.45|379.25|381.21|379.01|381.45|379.25|381.21|379.01|0
1648605860000|2022-03-30 02:04:20|381.45|379.25|381.45|379.25|381.45|379.25|381.45|379.25|0
1648605870000|2022-03-30 02:04:30|381.21|379.01|381.21|379.01|381.21|379.01|381.21|379.01|0
1648605880000|2022-03-30 02:04:40|381.33|379.13|381.21|379.01|381.33|379.13|381.21|379.01|0
1648605890000|2022-03-30 02:04:50|381.45|379.25|381.21|379.01|381.45|379.25|381.21|379.01|0
1648605910000|2022-03-30 02:05:10|381.45|379.25|381.57|379.37|381.57|379.37|381.45|379.25|0
1648605920000|2022-03-30 02:05:20|381.69|379.49|381.21|379.01|381.69|379.49|381.21|379.01|0
1648605930000|2022-03-30 02:05:30|381.33|379.13|381.45|379.25|381.45|379.25|381.21|379.01|0
1648605940000|2022-03-30 02:05:40|381.21|379.01|381.21|379.01|381.45|379.25|381.21|379.01|0
1648605970000|2022-03-30 02:06:10|380.98|378.78|380.98|378.78|380.98|378.78|380.98|378.78|0
1648605980000|2022-03-30 02:06:20|381.21|379.01|381.21|379.01|381.21|379.01|381.21|379.01|0
1648605990000|2022-03-30 02:06:30|381.09|378.89|381.45|379.25|381.45|379.25|381.09|378.89|0
1648606000000|2022-03-30 02:06:40|381.56|379.36|381.8|379.6|381.8|379.6|381.56|379.36|0
1648606010000|2022-03-30 02:06:50|381.93|379.73|381.93|379.73|382.16|379.96|381.93|379.73|0
1648606030000|2022-03-30 02:07:10|381.69|379.49|381.56|379.36|381.69|379.49|381.56|379.36|0
1648606040000|2022-03-30 02:07:20|381.45|379.25|381.45|379.25|381.45|379.25|381.45|379.25|0
1648606050000|2022-03-30 02:07:30|381.56|379.36|381.69|379.49|381.69|379.49|381.56|379.36|0
1648606070000|2022-03-30 02:07:50|381.8|379.6|381.69|379.49|381.92|379.72|381.69|379.49|0
1648606080000|2022-03-30 02:08:00|381.92|379.72|381.92|379.72|381.92|379.72|381.92|379.72|0
1648606090000|2022-03-30 02:08:10|381.8|379.6|381.8|379.6|381.8|379.6|381.8|379.6|0
1648606100000|2022-03-30 02:08:20|381.92|379.72|381.92|379.72|381.92|379.72|381.69|379.49|0
1648606110000|2022-03-30 02:08:30|381.69|379.49|381.92|379.72|381.92|379.72|381.69|379.49|0
1648606120000|2022-03-30 02:08:40|381.69|379.49|381.45|379.25|381.69|379.49|381.45|379.25|0
1648606130000|2022-03-30 02:08:50|381.21|379.01|381.21|379.01|381.21|379.01|381.21|379.01|0
1648606140000|2022-03-30 02:09:00|381.09|378.89|380.97|378.77|381.09|378.89|380.97|378.77|0
1648606150000|2022-03-30 02:09:10|381.09|378.89|380.85|378.65|381.09|378.89|380.85|378.65|0
1648606160000|2022-03-30 02:09:20|380.97|378.77|380.85|378.65|380.97|378.77|380.85|378.65|0
1648606170000|2022-03-30 02:09:30|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648606180000|2022-03-30 02:09:40|381.21|379.01|381.21|379.01|381.21|379.01|381.09|378.89|0
1648606210000|2022-03-30 02:10:10|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648606220000|2022-03-30 02:10:20|381.21|379.01|381.21|379.01|381.21|379.01|381.09|378.89|0
1648606240000|2022-03-30 02:10:40|381.09|378.89|381.21|379.01|381.21|379.01|381.09|378.89|0
1648606260000|2022-03-30 02:11:00|380.97|378.77|380.74|378.54|380.97|378.77|380.74|378.54|0
1648606270000|2022-03-30 02:11:10|380.97|378.77|381.21|379.01|381.21|379.01|380.97|378.77|0
1648606280000|2022-03-30 02:11:20|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648606290000|2022-03-30 02:11:30|381.21|379.01|381.45|379.25|381.45|379.25|381.21|379.01|0
1648606310000|2022-03-30 02:11:50|381.21|379.01|381.45|379.25|381.45|379.25|381.21|379.01|0
1648606320000|2022-03-30 02:12:00|381.69|379.49|381.56|379.36|381.69|379.49|381.45|379.25|0
1648606330000|2022-03-30 02:12:10|381.69|379.49|381.92|379.72|381.92|379.72|381.69|379.49|0
1648606340000|2022-03-30 02:12:20|382.16|379.96|382.16|379.96|382.4|380.2|382.16|379.96|0
1648606350000|2022-03-30 02:12:30|381.92|379.72|381.92|379.72|382.16|379.96|381.92|379.72|0
1648606360000|2022-03-30 02:12:40|381.68|379.48|381.68|379.48|381.68|379.48|381.68|379.48|0
1648606370000|2022-03-30 02:12:50|381.45|379.25|381.56|379.36|381.56|379.36|381.45|379.25|0
1648606380000|2022-03-30 02:13:00|381.45|379.25|381.45|379.25|381.45|379.25|381.45|379.25|0
1648606400000|2022-03-30 02:13:20|381.56|379.36|381.56|379.36|381.56|379.36|381.56|379.36|0
1648606410000|2022-03-30 02:13:30|381.45|379.25|381.68|379.48|381.68|379.48|381.45|379.25|0
1648606430000|2022-03-30 02:13:50|381.8|379.6|381.45|379.25|381.8|379.6|381.45|379.25|0
1648606440000|2022-03-30 02:14:00|381.21|379.01|381.21|379.01|381.21|379.01|381.21|379.01|0
1648606450000|2022-03-30 02:14:10|380.97|378.77|380.97|378.77|380.97|378.77|380.85|378.65|0
1648606460000|2022-03-30 02:14:20|381.21|379.01|381.21|379.01|381.21|379.01|381.21|379.01|0
1648606470000|2022-03-30 02:14:30|381.45|379.25|381.45|379.25|381.45|379.25|381.45|379.25|0
1648606500000|2022-03-30 02:15:00|381.68|379.48|381.45|379.25|381.68|379.48|381.45|379.25|0
1648606520000|2022-03-30 02:15:20|381.21|379.01|381.21|379.01|381.32|379.12|381.21|379.01|0
1648606540000|2022-03-30 02:15:40|381.32|379.12|381.21|379.01|381.32|379.12|381.21|379.01|0
1648606560000|2022-03-30 02:16:00|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648606570000|2022-03-30 02:16:10|381.21|379.01|380.97|378.77|381.21|379.01|380.97|378.77|0
1648606580000|2022-03-30 02:16:20|380.73|378.53|380.73|378.53|380.85|378.65|380.73|378.53|0
1648606610000|2022-03-30 02:16:50|380.85|378.65|380.97|378.77|380.97|378.77|380.85|378.65|0
1648606620000|2022-03-30 02:17:00|380.85|378.65|380.73|378.53|380.85|378.65|380.73|378.53|0
1648606630000|2022-03-30 02:17:10|380.61|378.41|380.5|378.3|380.61|378.41|380.5|378.3|0
1648606640000|2022-03-30 02:17:20|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648606650000|2022-03-30 02:17:30|380.5|378.3|380.85|378.65|380.85|378.65|380.5|378.3|0
1648606660000|2022-03-30 02:17:40|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648606690000|2022-03-30 02:18:10|380.49|378.29|380.49|378.29|380.49|378.29|380.49|378.29|0
1648606750000|2022-03-30 02:19:10|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648606770000|2022-03-30 02:19:30|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648606790000|2022-03-30 02:19:50|381.21|379.01|380.97|378.77|381.21|379.01|380.97|378.77|0
1648606800000|2022-03-30 02:20:00|380.85|378.65|380.73|378.53|380.97|378.77|380.73|378.53|0
1648606810000|2022-03-30 02:20:10|380.85|378.65|380.97|378.77|380.97|378.77|380.85|378.65|0
1648606820000|2022-03-30 02:20:20|381.08|378.88|380.97|378.77|381.08|378.88|380.97|378.77|0
1648606840000|2022-03-30 02:20:40|381.21|379.01|380.97|378.77|381.21|379.01|380.97|378.77|0
1648606860000|2022-03-30 02:21:00|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648606870000|2022-03-30 02:21:10|380.49|378.29|380.49|378.29|380.49|378.29|380.49|378.29|0
1648606880000|2022-03-30 02:21:20|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648606890000|2022-03-30 02:21:30|381.21|379.01|381.2|379|381.21|379.01|381.2|379|0
1648606910000|2022-03-30 02:21:50|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648606920000|2022-03-30 02:22:00|381.08|378.88|381.32|379.12|381.44|379.24|381.08|378.88|0
1648606930000|2022-03-30 02:22:10|381.2|379|380.97|378.77|381.2|379|380.97|378.77|0
1648606980000|2022-03-30 02:23:00|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648607000000|2022-03-30 02:23:20|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648607020000|2022-03-30 02:23:40|381.2|379|381.2|379|381.2|379|381.2|379|0
1648607040000|2022-03-30 02:24:00|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648607050000|2022-03-30 02:24:10|381.2|379|381.44|379.24|381.44|379.24|381.2|379|0
1648607060000|2022-03-30 02:24:20|381.2|379|380.97|378.77|381.2|379|380.97|378.77|0
1648607070000|2022-03-30 02:24:30|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648607080000|2022-03-30 02:24:40|380.84|378.64|380.84|378.64|380.84|378.64|380.73|378.53|0
1648607090000|2022-03-30 02:24:50|380.73|378.53|380.49|378.29|380.73|378.53|380.49|378.29|0
1648607100000|2022-03-30 02:25:00|380.73|378.53|380.73|378.53|380.73|378.53|380.6|378.4|0
1648607110000|2022-03-30 02:25:10|380.97|378.77|380.97|378.77|380.97|378.77|380.73|378.53|0
1648607120000|2022-03-30 02:25:20|380.73|378.53|380.73|378.53|380.73|378.53|380.49|378.29|0
1648607130000|2022-03-30 02:25:30|380.49|378.29|380.49|378.29|380.49|378.29|380.49|378.29|0
1648607140000|2022-03-30 02:25:40|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648607150000|2022-03-30 02:25:50|380.49|378.29|380.73|378.53|380.73|378.53|380.49|378.29|0
1648607160000|2022-03-30 02:26:00|380.97|378.77|380.97|378.77|380.97|378.77|380.97|378.77|0
1648607170000|2022-03-30 02:26:10|380.96|378.76|380.96|378.76|380.96|378.76|380.96|378.76|0
1648607190000|2022-03-30 02:26:30|381.08|378.88|380.96|378.76|381.08|378.88|380.96|378.76|0
1648607210000|2022-03-30 02:26:50|381.2|379|381.2|379|381.2|379|381.2|379|0
1648607220000|2022-03-30 02:27:00|380.96|378.76|380.96|378.76|380.96|378.76|380.96|378.76|0
1648607230000|2022-03-30 02:27:10|381.2|379|380.96|378.76|381.2|379|380.96|378.76|0
1648607240000|2022-03-30 02:27:20|380.73|378.53|380.96|378.76|380.96|378.76|380.73|378.53|0
1648607270000|2022-03-30 02:27:50|381.2|379|380.96|378.76|381.2|379|380.96|378.76|0
1648607340000|2022-03-30 02:29:00|380.73|378.53|380.96|378.76|380.96|378.76|380.73|378.53|0
1648607350000|2022-03-30 02:29:10|380.84|378.64|380.73|378.53|380.84|378.64|380.73|378.53|0
1648607360000|2022-03-30 02:29:20|380.49|378.29|380.73|378.53|380.73|378.53|380.49|378.29|0
1648607370000|2022-03-30 02:29:30|380.96|378.76|380.96|378.76|380.96|378.76|380.73|378.53|0
1648607380000|2022-03-30 02:29:40|380.73|378.53|380.73|378.53|380.73|378.53|380.73|378.53|0
1648607400000|2022-03-30 02:30:00|380.49|378.29|380.73|378.53|380.73|378.53|380.49|378.29|0
1648607410000|2022-03-30 02:30:10|380.49|378.29|380.49|378.29|380.49|378.29|380.49|378.29|0
1648607430000|2022-03-30 02:30:30|380.01|377.81|380.01|377.81|380.01|377.81|380.01|377.81|0
1648607440000|2022-03-30 02:30:40|379.54|377.34|379.78|377.58|379.78|377.58|379.54|377.34|0
1648607450000|2022-03-30 02:30:50|379.54|377.34|379.78|377.58|379.78|377.58|379.54|377.34|0
1648607460000|2022-03-30 02:31:00|379.54|377.34|379.06|376.86|379.54|377.34|378.83|376.63|0
1648607470000|2022-03-30 02:31:10|379.3|377.1|379.06|376.86|379.3|377.1|379.06|376.86|0
1648607480000|2022-03-30 02:31:20|379.42|377.22|379.3|377.1|379.54|377.34|379.3|377.1|0
1648607490000|2022-03-30 02:31:30|379.54|377.34|380.01|377.81|380.01|377.81|379.54|377.34|0
1648607500000|2022-03-30 02:31:40|379.78|377.58|379.78|377.58|379.78|377.58|379.78|377.58|0
1648607510000|2022-03-30 02:31:50|379.54|377.34|379.54|377.34|379.54|377.34|379.54|377.34|0
1648607530000|2022-03-30 02:32:10|379.78|377.58|379.78|377.58|379.78|377.58|379.78|377.58|0
1648607540000|2022-03-30 02:32:20|379.65|377.45|379.41|377.21|379.65|377.45|379.41|377.21|0
1648607550000|2022-03-30 02:32:30|379.3|377.1|379.3|377.1|379.3|377.1|379.3|377.1|0
1648607560000|2022-03-30 02:32:40|379.41|377.21|379.41|377.21|379.41|377.21|379.3|377.1|0
1648607570000|2022-03-30 02:32:50|379.54|377.34|379.3|377.1|379.54|377.34|379.06|376.86|0
1648607580000|2022-03-30 02:33:00|379.06|376.86|379.06|376.86|379.06|376.86|379.06|376.86|0
1648607590000|2022-03-30 02:33:10|379.3|377.1|379.3|377.1|379.3|377.1|379.3|377.1|0
1648607600000|2022-03-30 02:33:20|379.18|376.98|379.06|376.86|379.18|376.98|379.06|376.86|0
1648607630000|2022-03-30 02:33:50|379.3|377.1|379.3|377.1|379.3|377.1|379.3|377.1|0
1648607640000|2022-03-30 02:34:00|379.06|376.86|379.06|376.86|379.06|376.86|379.06|376.86|0
1648607650000|2022-03-30 02:34:10|379.54|377.34|379.3|377.1|379.54|377.34|379.3|377.1|0
1648607660000|2022-03-30 02:34:20|379.06|376.86|379.06|376.86|379.3|377.1|379.06|376.86|0
1648607670000|2022-03-30 02:34:30|379.3|377.1|379.3|377.1|379.3|377.1|379.3|377.1|0
1648607680000|2022-03-30 02:34:40|379.54|377.34|379.77|377.57|379.77|377.57|379.54|377.34|0
1648607690000|2022-03-30 02:34:50|379.54|377.34|379.77|377.57|379.77|377.57|379.54|377.34|0
1648607710000|2022-03-30 02:35:10|379.54|377.34|379.54|377.34|379.54|377.34|379.54|377.34|0
1648607720000|2022-03-30 02:35:20|379.77|377.57|379.3|377.1|379.77|377.57|379.3|377.1|0
1648607740000|2022-03-30 02:35:40|379.77|377.57|379.77|377.57|379.77|377.57|379.77|377.57|0
1648607750000|2022-03-30 02:35:50|379.54|377.34|379.54|377.34|379.54|377.34|379.54|377.34|0
1648607760000|2022-03-30 02:36:00|379.3|377.1|379.77|377.57|379.77|377.57|379.3|377.1|0
1648607780000|2022-03-30 02:36:20|379.54|377.34|379.77|377.57|380.01|377.81|379.54|377.34|0
1648607820000|2022-03-30 02:37:00|379.54|377.34|379.3|377.1|379.54|377.34|379.06|376.86|0
1648607830000|2022-03-30 02:37:10|379.54|377.34|379.54|377.34|379.54|377.34|379.54|377.34|0
1648607840000|2022-03-30 02:37:20|379.53|377.33|379.53|377.33|379.53|377.33|379.53|377.33|0
1648607850000|2022-03-30 02:37:30|379.77|377.57|379.77|377.57|379.77|377.57|379.77|377.57|0
1648607870000|2022-03-30 02:37:50|379.53|377.33|379.3|377.1|379.53|377.33|379.3|377.1|0
1648607880000|2022-03-30 02:38:00|379.06|376.86|379.06|376.86|379.06|376.86|379.06|376.86|0
1648607890000|2022-03-30 02:38:10|379.3|377.1|379.3|377.1|379.3|377.1|379.06|376.86|0
1648607900000|2022-03-30 02:38:20|379.53|377.33|379.53|377.33|379.53|377.33|379.53|377.33|0
1648607910000|2022-03-30 02:38:30|379.65|377.45|379.77|377.57|379.77|377.57|379.53|377.33|0
1648607920000|2022-03-30 02:38:40|379.53|377.33|379.53|377.33|379.53|377.33|379.53|377.33|0
1648607930000|2022-03-30 02:38:50|379.3|377.1|379.53|377.33|379.53|377.33|379.3|377.1|0
1648607990000|2022-03-30 02:39:50|379.77|377.57|380.01|377.81|380.01|377.81|379.77|377.57|0
1648608010000|2022-03-30 02:40:10|379.77|377.57|379.77|377.57|379.77|377.57|379.77|377.57|0
1648608020000|2022-03-30 02:40:20|379.53|377.33|379.53|377.33|379.53|377.33|379.41|377.21|0
1648608030000|2022-03-30 02:40:30|379.77|377.57|380.01|377.81|380.01|377.81|379.77|377.57|0
1648608040000|2022-03-30 02:40:40|380.24|378.04|380.01|377.81|380.24|378.04|380.01|377.81|0
1648608050000|2022-03-30 02:40:50|380.24|378.04|380.24|378.04|380.24|378.04|380.24|378.04|0
1648608060000|2022-03-30 02:41:00|380.48|378.28|380.24|378.04|380.48|378.28|380.24|378.04|0
1648608070000|2022-03-30 02:41:10|380.01|377.81|380.24|378.04|380.24|378.04|380.01|377.81|0
1648608090000|2022-03-30 02:41:30|380.01|377.81|380.01|377.81|380.01|377.81|380.01|377.81|0
1648608100000|2022-03-30 02:41:40|379.77|377.57|379.77|377.57|379.77|377.57|379.77|377.57|0
1648608120000|2022-03-30 02:42:00|379.88|377.68|379.77|377.57|379.88|377.68|379.77|377.57|0
1648608130000|2022-03-30 02:42:10|380.01|377.81|379.77|377.57|380.01|377.81|379.77|377.57|0
1648608140000|2022-03-30 02:42:20|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1648608150000|2022-03-30 02:42:30|379.77|377.57|379.77|377.57|379.77|377.57|379.77|377.57|0
1648608160000|2022-03-30 02:42:40|379.53|377.33|379.53|377.33|379.77|377.57|379.53|377.33|0
1648608180000|2022-03-30 02:43:00|379.29|377.09|379.29|377.09|379.29|377.09|379.29|377.09|0
1648608190000|2022-03-30 02:43:10|379.06|376.86|379.06|376.86|379.06|376.86|379.06|376.86|0
1648608200000|2022-03-30 02:43:20|378.82|376.62|379.06|376.86|379.06|376.86|378.82|376.62|0
1648608210000|2022-03-30 02:43:30|378.93|376.73|379.29|377.09|379.29|377.09|378.93|376.73|0
1648608220000|2022-03-30 02:43:40|378.82|376.62|379.06|376.86|379.06|376.86|378.82|376.62|0
1648608230000|2022-03-30 02:43:50|378.93|376.73|379.06|376.86|379.06|376.86|378.93|376.73|0
1648608240000|2022-03-30 02:44:00|378.82|376.62|378.93|376.73|378.93|376.73|378.82|376.62|0
1648608250000|2022-03-30 02:44:10|379.06|376.86|378.93|376.73|379.06|376.86|378.93|376.73|0
1648608260000|2022-03-30 02:44:20|379.06|376.86|379.06|376.86|379.06|376.86|379.06|376.86|0
1648608280000|2022-03-30 02:44:40|378.82|376.62|378.82|376.62|379.06|376.86|378.82|376.62|0
1648608290000|2022-03-30 02:44:50|379.06|376.86|379.06|376.86|379.06|376.86|379.06|376.86|0
1648608300000|2022-03-30 02:45:00|379.29|377.09|379.06|376.86|379.29|377.09|379.06|376.86|0
1648608310000|2022-03-30 02:45:10|378.82|376.62|378.82|376.62|378.82|376.62|378.82|376.62|0
1648608340000|2022-03-30 02:45:40|378.58|376.38|378.34|376.14|378.58|376.38|378.34|376.14|0
1648608350000|2022-03-30 02:45:50|378.11|375.91|378.58|376.38|378.58|376.38|378.11|375.91|0
1648608360000|2022-03-30 02:46:00|378.82|376.62|378.82|376.62|378.82|376.62|378.82|376.62|0
1648608370000|2022-03-30 02:46:10|378.58|376.38|378.58|376.38|378.58|376.38|378.58|376.38|0
1648608380000|2022-03-30 02:46:20|378.82|376.62|378.82|376.62|378.82|376.62|378.82|376.62|0
1648608390000|2022-03-30 02:46:30|379.06|376.86|378.93|376.73|379.06|376.86|378.82|376.62|0
1648608400000|2022-03-30 02:46:40|379.06|376.86|379.17|376.97|379.29|377.09|379.06|376.86|0
1648608410000|2022-03-30 02:46:50|379.29|377.09|379.29|377.09|379.29|377.09|379.29|377.09|0
1648608420000|2022-03-30 02:47:00|379.06|376.86|379.06|376.86|379.06|376.86|379.06|376.86|0
1648608440000|2022-03-30 02:47:20|379.05|376.85|379.05|376.85|379.05|376.85|379.05|376.85|0
1648608450000|2022-03-30 02:47:30|379.17|376.97|379.29|377.09|379.29|377.09|379.17|376.97|0
1648608510000|2022-03-30 02:48:30|379.53|377.33|379.29|377.09|379.53|377.33|379.29|377.09|0
1648608540000|2022-03-30 02:49:00|379.77|377.57|379.77|377.57|379.77|377.57|379.77|377.57|0
1648608560000|2022-03-30 02:49:20|379.53|377.33|379.77|377.57|379.77|377.57|379.53|377.33|0
1648608600000|2022-03-30 02:50:00|379.88|377.68|380|377.8|380|377.8|379.88|377.68|0
1648608640000|2022-03-30 02:50:40|380.12|377.92|380.24|378.04|380.24|378.04|380.12|377.92|0
1648608660000|2022-03-30 02:51:00|380.48|378.28|380.95|378.75|380.95|378.75|380.48|378.28|0
1648608670000|2022-03-30 02:51:10|380.48|378.28|380.59|378.39|380.59|378.39|380.48|378.28|0
1648608680000|2022-03-30 02:51:20|380.48|378.28|380.24|378.04|380.48|378.28|380.24|378.04|0
1648608720000|2022-03-30 02:52:00|380|377.8|380|377.8|380|377.8|380|377.8|0
1648608730000|2022-03-30 02:52:10|380.24|378.04|380|377.8|380.24|378.04|380|377.8|0
1648608790000|2022-03-30 02:53:10|380.11|377.91|380.24|378.04|380.24|378.04|380.11|377.91|0
1648608800000|2022-03-30 02:53:20|380|377.8|379.76|377.56|380|377.8|379.76|377.56|0
1648608810000|2022-03-30 02:53:30|379.88|377.68|380|377.8|380|377.8|379.88|377.68|0
1648608820000|2022-03-30 02:53:40|379.76|377.56|380|377.8|380|377.8|379.76|377.56|0
1648608840000|2022-03-30 02:54:00|379.76|377.56|379.76|377.56|379.76|377.56|379.76|377.56|0
1648608850000|2022-03-30 02:54:10|379.53|377.33|379.76|377.56|379.76|377.56|379.53|377.33|0
1648608860000|2022-03-30 02:54:20|379.53|377.33|379.53|377.33|379.53|377.33|379.53|377.33|0
1648608870000|2022-03-30 02:54:30|379.76|377.56|379.76|377.56|379.76|377.56|379.76|377.56|0
1648608900000|2022-03-30 02:55:00|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1648608970000|2022-03-30 02:56:10|379.29|377.09|379.29|377.09|379.29|377.09|379.29|377.09|0
1648608980000|2022-03-30 02:56:20|379.05|376.85|379.29|377.09|379.29|377.09|379.05|376.85|0
1648608990000|2022-03-30 02:56:30|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1648609030000|2022-03-30 02:57:10|379.29|377.09|379.29|377.09|379.29|377.09|379.29|377.09|0
1648609040000|2022-03-30 02:57:20|379.05|376.85|379.29|377.09|379.29|377.09|379.05|376.85|0
1648609050000|2022-03-30 02:57:30|379.16|376.96|379.29|377.09|379.29|377.09|379.16|376.96|0
1648609060000|2022-03-30 02:57:40|379.4|377.2|379.4|377.2|379.4|377.2|379.4|377.2|0
1648609070000|2022-03-30 02:57:50|379.29|377.09|379.29|377.09|379.29|377.09|379.29|377.09|0
1648609080000|2022-03-30 02:58:00|379.05|376.85|379.29|377.09|379.29|377.09|379.05|376.85|0
1648609130000|2022-03-30 02:58:50|379.05|376.85|379.05|376.85|379.05|376.85|379.05|376.85|0
1648609140000|2022-03-30 02:59:00|378.81|376.61|378.81|376.61|379.05|376.85|378.81|376.61|0
1648609150000|2022-03-30 02:59:10|379.05|376.85|378.81|376.61|379.05|376.85|378.81|376.61|0
1648609170000|2022-03-30 02:59:30|379.05|376.85|379.29|377.09|379.29|377.09|379.05|376.85|0
1648609180000|2022-03-30 02:59:40|379.05|376.85|379.05|376.85|379.05|376.85|379.05|376.85|0
1648609190000|2022-03-30 02:59:50|378.81|376.61|378.81|376.61|378.81|376.61|378.81|376.61|0
1648609200000|2022-03-30 03:00:00|379.05|376.85|379.28|377.08|379.28|377.08|379.05|376.85|0
1648609210000|2022-03-30 03:00:10|379.05|376.85|379.05|376.85|379.05|376.85|379.05|376.85|0
1648609230000|2022-03-30 03:00:30|379.28|377.08|379.4|377.2|379.52|377.32|379.28|377.08|0
1648609240000|2022-03-30 03:00:40|379.76|377.56|379.52|377.32|379.76|377.56|379.52|377.32|0
1648609250000|2022-03-30 03:00:50|379.76|377.56|379.52|377.32|379.76|377.56|379.52|377.32|0
1648609280000|2022-03-30 03:01:20|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1648609320000|2022-03-30 03:02:00|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1648609330000|2022-03-30 03:02:10|379.76|377.56|379.52|377.32|379.76|377.56|379.52|377.32|0
1648609340000|2022-03-30 03:02:20|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1648609350000|2022-03-30 03:02:30|379.05|376.85|379.05|376.85|379.05|376.85|379.05|376.85|0
1648609360000|2022-03-30 03:02:40|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1648609370000|2022-03-30 03:02:50|379.76|377.56|379.76|377.56|379.76|377.56|379.76|377.56|0
1648609390000|2022-03-30 03:03:10|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1648609400000|2022-03-30 03:03:20|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1648609410000|2022-03-30 03:03:30|379.99|377.79|379.76|377.56|379.99|377.79|379.76|377.56|0
1648609430000|2022-03-30 03:03:50|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1648609440000|2022-03-30 03:04:00|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1648609450000|2022-03-30 03:04:10|379.99|377.79|380.23|378.03|380.23|378.03|379.99|377.79|0
1648609470000|2022-03-30 03:04:30|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1648609480000|2022-03-30 03:04:40|380.23|378.03|380.23|378.03|380.47|378.27|380.23|378.03|0
1648609500000|2022-03-30 03:05:00|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1648609540000|2022-03-30 03:05:40|380.71|378.51|380.71|378.51|380.71|378.51|380.71|378.51|0
1648609550000|2022-03-30 03:05:50|380.82|378.62|380.47|378.27|380.82|378.62|380.47|378.27|0
1648609570000|2022-03-30 03:06:10|380.7|378.5|380.7|378.5|380.7|378.5|380.7|378.5|0
1648609580000|2022-03-30 03:06:20|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1648609600000|2022-03-30 03:06:40|380.7|378.5|380.7|378.5|380.7|378.5|380.7|378.5|0
1648609610000|2022-03-30 03:06:50|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1648609630000|2022-03-30 03:07:10|380.7|378.5|380.7|378.5|380.7|378.5|380.7|378.5|0
1648609640000|2022-03-30 03:07:20|380.47|378.27|380.7|378.5|380.7|378.5|380.47|378.27|0
1648609650000|2022-03-30 03:07:30|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1648609720000|2022-03-30 03:08:40|380.7|378.5|380.94|378.74|380.94|378.74|380.7|378.5|0
1648609730000|2022-03-30 03:08:50|380.82|378.62|380.82|378.62|380.82|378.62|380.82|378.62|0
1648609740000|2022-03-30 03:09:00|380.7|378.5|380.7|378.5|380.7|378.5|380.7|378.5|0
1648609760000|2022-03-30 03:09:20|380.47|378.27|380.7|378.5|380.7|378.5|380.47|378.27|0
1648609770000|2022-03-30 03:09:30|380.58|378.38|380.7|378.5|380.7|378.5|380.58|378.38|0
1648609780000|2022-03-30 03:09:40|380.94|378.74|380.7|378.5|380.94|378.74|380.7|378.5|0
1648609790000|2022-03-30 03:09:50|380.82|378.62|380.82|378.62|380.94|378.74|380.82|378.62|0
1648609800000|2022-03-30 03:10:00|380.94|378.74|380.94|378.74|380.94|378.74|380.94|378.74|0
1648609820000|2022-03-30 03:10:20|380.7|378.5|380.7|378.5|380.7|378.5|380.7|378.5|0
1648609830000|2022-03-30 03:10:30|380.82|378.62|380.7|378.5|380.82|378.62|380.7|378.5|0
1648609840000|2022-03-30 03:10:40|380.82|378.62|380.94|378.74|380.94|378.74|380.7|378.5|0
1648609850000|2022-03-30 03:10:50|380.7|378.5|380.7|378.5|380.7|378.5|380.7|378.5|0
1648609870000|2022-03-30 03:11:10|380.46|378.26|380.46|378.26|380.7|378.5|380.46|378.26|0
1648609880000|2022-03-30 03:11:20|380.7|378.5|380.46|378.26|380.7|378.5|380.46|378.26|0
1648609890000|2022-03-30 03:11:30|380.7|378.5|380.46|378.26|380.7|378.5|380.46|378.26|0
1648609920000|2022-03-30 03:12:00|380.7|378.5|380.7|378.5|380.7|378.5|380.58|378.38|0
1648609930000|2022-03-30 03:12:10|380.46|378.26|380.46|378.26|380.46|378.26|380.46|378.26|0
1648609940000|2022-03-30 03:12:20|380.7|378.5|380.46|378.26|380.7|378.5|380.46|378.26|0
1648610020000|2022-03-30 03:13:40|380.7|378.5|380.46|378.26|380.7|378.5|380.46|378.26|0
1648610030000|2022-03-30 03:13:50|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1648610050000|2022-03-30 03:14:10|379.99|377.79|379.75|377.55|379.99|377.79|379.75|377.55|0
1648610060000|2022-03-30 03:14:20|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1648610090000|2022-03-30 03:14:50|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1648610110000|2022-03-30 03:15:10|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1648610120000|2022-03-30 03:15:20|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1648610130000|2022-03-30 03:15:30|379.99|377.79|380.22|378.02|380.23|378.03|379.99|377.79|0
1648610140000|2022-03-30 03:15:40|380.34|378.14|380.22|378.02|380.34|378.14|380.22|378.02|0
1648610150000|2022-03-30 03:15:50|380.46|378.26|380.46|378.26|380.46|378.26|380.46|378.26|0
1648610170000|2022-03-30 03:16:10|380.22|378.02|380.22|378.02|380.46|378.26|380.22|378.02|0
1648610180000|2022-03-30 03:16:20|380.1|377.9|380.1|377.9|380.1|377.9|380.1|377.9|0
1648610190000|2022-03-30 03:16:30|379.99|377.79|380.22|378.02|380.22|378.02|379.99|377.79|0
1648610200000|2022-03-30 03:16:40|380.46|378.26|380.46|378.26|380.46|378.26|380.46|378.26|0
1648610230000|2022-03-30 03:17:10|379.99|377.79|379.75|377.55|379.99|377.79|379.75|377.55|0
1648610240000|2022-03-30 03:17:20|379.99|377.79|379.99|377.79|379.99|377.79|379.86|377.66|0
1648610250000|2022-03-30 03:17:30|380.22|378.02|379.99|377.79|380.22|378.02|379.99|377.79|0
1648610260000|2022-03-30 03:17:40|379.75|377.55|379.75|377.55|379.75|377.55|379.75|377.55|0
1648610270000|2022-03-30 03:17:50|379.63|377.43|379.75|377.55|379.75|377.55|379.63|377.43|0
1648610280000|2022-03-30 03:18:00|379.51|377.31|379.75|377.55|379.75|377.55|379.51|377.31|0
1648610290000|2022-03-30 03:18:10|379.51|377.31|379.51|377.31|379.51|377.31|379.51|377.31|0
1648610300000|2022-03-30 03:18:20|379.75|377.55|379.75|377.55|379.75|377.55|379.75|377.55|0
1648610320000|2022-03-30 03:18:40|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1648610350000|2022-03-30 03:19:10|380.22|378.02|380.22|378.02|380.22|378.02|380.22|378.02|0
1648610360000|2022-03-30 03:19:20|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1648610410000|2022-03-30 03:20:10|380.22|378.02|380.22|378.02|380.46|378.26|380.22|378.02|0
1648610420000|2022-03-30 03:20:20|379.99|377.79|379.98|377.78|379.99|377.79|379.98|377.78|0
1648610430000|2022-03-30 03:20:30|380.1|377.9|380.1|377.9|380.1|377.9|379.98|377.78|0
1648610440000|2022-03-30 03:20:40|380.22|378.02|380.22|378.02|380.22|378.02|380.22|378.02|0
1648610450000|2022-03-30 03:20:50|379.98|377.78|379.98|377.78|379.98|377.78|379.98|377.78|0
1648610460000|2022-03-30 03:21:00|380.1|377.9|379.98|377.78|380.1|377.9|379.98|377.78|0
1648610520000|2022-03-30 03:22:00|380.22|378.02|380.22|378.02|380.22|378.02|380.22|378.02|0
1648610530000|2022-03-30 03:22:10|379.98|377.78|380.22|378.02|380.22|378.02|379.98|377.78|0
1648610570000|2022-03-30 03:22:50|379.98|377.78|379.98|377.78|379.98|377.78|379.98|377.78|0
1648610580000|2022-03-30 03:23:00|380.22|378.02|380.33|378.13|380.33|378.13|380.22|378.02|0
1648610590000|2022-03-30 03:23:10|380.46|378.26|380.22|378.02|380.46|378.26|380.22|378.02|0
1648610650000|2022-03-30 03:24:10|379.98|377.78|379.98|377.78|379.98|377.78|379.98|377.78|0
1648610670000|2022-03-30 03:24:30|380.22|378.02|380.33|378.13|380.33|378.13|380.22|378.02|0
1648610680000|2022-03-30 03:24:40|380.46|378.26|380.46|378.26|380.46|378.26|380.46|378.26|0
1648610720000|2022-03-30 03:25:20|380.69|378.49|380.69|378.49|380.69|378.49|380.69|378.49|0
1648610730000|2022-03-30 03:25:30|380.46|378.26|380.46|378.26|380.46|378.26|380.46|378.26|0
1648610760000|2022-03-30 03:26:00|380.57|378.37|380.46|378.26|380.57|378.37|380.46|378.26|0
1648610780000|2022-03-30 03:26:20|380.69|378.49|380.46|378.26|380.69|378.49|380.46|378.26|0
1648610790000|2022-03-30 03:26:30|380.69|378.49|380.69|378.49|380.69|378.49|380.69|378.49|0
1648610810000|2022-03-30 03:26:50|380.57|378.37|380.69|378.49|380.69|378.49|380.57|378.37|0
1648610880000|2022-03-30 03:28:00|380.93|378.73|380.93|378.73|380.93|378.73|380.93|378.73|0
1648610890000|2022-03-30 03:28:10|380.69|378.49|380.69|378.49|380.69|378.49|380.69|378.49|0
1648610900000|2022-03-30 03:28:20|380.46|378.26|380.57|378.37|380.57|378.37|380.46|378.26|0
1648610910000|2022-03-30 03:28:30|380.69|378.49|380.69|378.49|380.69|378.49|380.45|378.25|0
1648610930000|2022-03-30 03:28:50|380.93|378.73|380.93|378.73|380.93|378.73|380.69|378.49|0
1648610970000|2022-03-30 03:29:30|381.17|378.97|381.17|378.97|381.17|378.97|381.17|378.97|0
1648610980000|2022-03-30 03:29:40|381.4|379.2|381.64|379.44|381.64|379.44|381.4|379.2|0
1648611000000|2022-03-30 03:30:00|381.17|378.97|381.17|378.97|381.28|379.08|381.17|378.97|0
1648611010000|2022-03-30 03:30:10|381.4|379.2|381.4|379.2|381.64|379.44|381.4|379.2|0
1648611020000|2022-03-30 03:30:20|381.64|379.44|381.64|379.44|381.64|379.44|381.64|379.44|0
1648611030000|2022-03-30 03:30:30|381.4|379.2|381.28|379.08|381.4|379.2|381.28|379.08|0
1648611040000|2022-03-30 03:30:40|381.4|379.2|381.17|378.97|381.4|379.2|381.17|378.97|0
1648611050000|2022-03-30 03:30:50|381.04|378.84|381.4|379.2|381.4|379.2|381.04|378.84|0
1648611060000|2022-03-30 03:31:00|381.17|378.97|381.64|379.44|381.64|379.44|381.17|378.97|0
1648611070000|2022-03-30 03:31:10|381.52|379.32|381.4|379.2|381.52|379.32|381.4|379.2|0
1648611080000|2022-03-30 03:31:20|381.64|379.44|381.4|379.2|381.64|379.44|381.4|379.2|0
1648611090000|2022-03-30 03:31:30|381.64|379.44|381.64|379.44|381.64|379.44|381.64|379.44|0
1648611100000|2022-03-30 03:31:40|381.88|379.68|382.12|379.92|382.12|379.92|381.88|379.68|0
1648611120000|2022-03-30 03:32:00|381.88|379.68|381.64|379.44|381.88|379.68|381.64|379.44|0
1648611130000|2022-03-30 03:32:10|381.75|379.55|381.64|379.44|381.75|379.55|381.64|379.44|0
1648611150000|2022-03-30 03:32:30|381.4|379.2|381.16|378.96|381.4|379.2|381.16|378.96|0
1648611160000|2022-03-30 03:32:40|381.28|379.08|381.28|379.08|381.28|379.08|381.28|379.08|0
1648611170000|2022-03-30 03:32:50|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648611180000|2022-03-30 03:33:00|381.28|379.08|381.28|379.08|381.28|379.08|381.28|379.08|0
1648611190000|2022-03-30 03:33:10|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648611230000|2022-03-30 03:33:50|380.93|378.73|380.69|378.49|380.93|378.73|380.69|378.49|0
1648611240000|2022-03-30 03:34:00|380.8|378.6|380.93|378.73|380.93|378.73|380.8|378.6|0
1648611260000|2022-03-30 03:34:20|381.04|378.84|381.16|378.96|381.16|378.96|381.04|378.84|0
1648611270000|2022-03-30 03:34:30|381.28|379.08|381.16|378.96|381.28|379.08|381.16|378.96|0
1648611280000|2022-03-30 03:34:40|381.04|378.84|380.93|378.73|381.04|378.84|380.93|378.73|0
1648611290000|2022-03-30 03:34:50|380.69|378.49|380.93|378.73|380.93|378.73|380.69|378.49|0
1648611300000|2022-03-30 03:35:00|381.16|378.96|380.93|378.73|381.16|378.96|380.93|378.73|0
1648611310000|2022-03-30 03:35:10|381.04|378.84|380.93|378.73|381.04|378.84|380.93|378.73|0
1648611320000|2022-03-30 03:35:20|381.04|378.84|380.93|378.73|381.04|378.84|380.93|378.73|0
1648611380000|2022-03-30 03:36:20|381.16|378.96|381.04|378.84|381.16|378.96|381.04|378.84|0
1648611390000|2022-03-30 03:36:30|380.69|378.49|380.93|378.73|380.93|378.73|380.69|378.49|0
1648611420000|2022-03-30 03:37:00|380.92|378.72|381.16|378.96|381.16|378.96|380.92|378.72|0
1648611470000|2022-03-30 03:37:50|380.92|378.72|380.92|378.72|380.92|378.72|380.92|378.72|0
1648611490000|2022-03-30 03:38:10|380.69|378.49|380.69|378.49|380.69|378.49|380.69|378.49|0
1648611500000|2022-03-30 03:38:20|380.92|378.72|380.92|378.72|380.92|378.72|380.92|378.72|0
1648611510000|2022-03-30 03:38:30|381.04|378.84|381.16|378.96|381.16|378.96|381.04|378.84|0
1648611540000|2022-03-30 03:39:00|380.92|378.72|380.92|378.72|380.92|378.72|380.92|378.72|0
1648611560000|2022-03-30 03:39:20|380.8|378.6|380.8|378.6|380.8|378.6|380.8|378.6|0
1648611570000|2022-03-30 03:39:30|380.92|378.72|380.45|378.25|380.92|378.72|380.45|378.25|0
1648611600000|2022-03-30 03:40:00|380.69|378.49|380.69|378.49|380.69|378.49|380.69|378.49|0
1648611610000|2022-03-30 03:40:10|380.92|378.72|381.16|378.96|381.16|378.96|380.92|378.72|0
1648611620000|2022-03-30 03:40:20|380.92|378.72|380.69|378.49|380.92|378.72|380.69|378.49|0
1648611630000|2022-03-30 03:40:30|380.92|378.72|380.92|378.72|380.92|378.72|380.92|378.72|0
1648611660000|2022-03-30 03:41:00|380.69|378.49|380.69|378.49|380.69|378.49|380.69|378.49|0
1648611670000|2022-03-30 03:41:10|380.92|378.72|380.92|378.72|380.92|378.72|380.92|378.72|0
1648611680000|2022-03-30 03:41:20|380.69|378.49|380.92|378.72|380.92|378.72|380.69|378.49|0
1648611690000|2022-03-30 03:41:30|380.68|378.48|380.68|378.48|380.68|378.48|380.68|378.48|0
1648611700000|2022-03-30 03:41:40|380.45|378.25|380.45|378.25|380.45|378.25|380.45|378.25|0
1648611710000|2022-03-30 03:41:50|380.68|378.48|380.92|378.72|380.92|378.72|380.68|378.48|0
1648611720000|2022-03-30 03:42:00|380.68|378.48|380.68|378.48|380.68|378.48|380.68|378.48|0
1648611730000|2022-03-30 03:42:10|380.8|378.6|380.92|378.72|380.92|378.72|380.8|378.6|0
1648611740000|2022-03-30 03:42:20|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648611760000|2022-03-30 03:42:40|381.27|379.07|381.16|378.96|381.27|379.07|381.16|378.96|0
1648611770000|2022-03-30 03:42:50|380.92|378.72|381.16|378.96|381.16|378.96|380.92|378.72|0
1648611780000|2022-03-30 03:43:00|381.4|379.2|381.51|379.31|381.51|379.31|381.4|379.2|0
1648611790000|2022-03-30 03:43:10|381.4|379.2|381.4|379.2|381.51|379.31|381.4|379.2|0
1648611800000|2022-03-30 03:43:20|381.16|378.96|381.4|379.2|381.4|379.2|381.16|378.96|0
1648611830000|2022-03-30 03:43:50|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648611840000|2022-03-30 03:44:00|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1648611860000|2022-03-30 03:44:20|381.16|378.96|381.4|379.2|381.4|379.2|381.16|378.96|0
1648611880000|2022-03-30 03:44:40|381.51|379.31|381.4|379.2|381.51|379.31|381.4|379.2|0
1648611900000|2022-03-30 03:45:00|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648611910000|2022-03-30 03:45:10|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1648611920000|2022-03-30 03:45:20|381.63|379.43|381.63|379.43|381.63|379.43|381.63|379.43|0
1648611950000|2022-03-30 03:45:50|381.75|379.55|381.87|379.67|381.87|379.67|381.75|379.55|0
1648611960000|2022-03-30 03:46:00|381.63|379.43|381.63|379.43|381.63|379.43|381.63|379.43|0
1648611970000|2022-03-30 03:46:10|381.39|379.19|381.16|378.96|381.39|379.19|381.16|378.96|0
1648611990000|2022-03-30 03:46:30|381.39|379.19|381.16|378.96|381.39|379.19|381.16|378.96|0
1648612000000|2022-03-30 03:46:40|381.27|379.07|381.39|379.19|381.39|379.19|381.27|379.07|0
1648612020000|2022-03-30 03:47:00|381.27|379.07|381.27|379.07|381.27|379.07|381.27|379.07|0
1648612030000|2022-03-30 03:47:10|381.16|378.96|381.39|379.19|381.39|379.19|381.16|378.96|0
1648612040000|2022-03-30 03:47:20|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648612060000|2022-03-30 03:47:40|381.03|378.83|380.92|378.72|381.16|378.96|380.92|378.72|0
1648612070000|2022-03-30 03:47:50|381.39|379.19|381.39|379.19|381.39|379.19|381.39|379.19|0
1648612100000|2022-03-30 03:48:20|381.51|379.31|381.39|379.19|381.51|379.31|381.39|379.19|0
1648612110000|2022-03-30 03:48:30|381.63|379.43|381.87|379.67|381.87|379.67|381.63|379.43|0
1648612120000|2022-03-30 03:48:40|381.63|379.43|381.63|379.43|381.63|379.43|381.63|379.43|0
1648612130000|2022-03-30 03:48:50|381.39|379.19|381.39|379.19|381.39|379.19|381.39|379.19|0
1648612140000|2022-03-30 03:49:00|381.27|379.07|381.16|378.96|381.27|379.07|381.16|378.96|0
1648612150000|2022-03-30 03:49:10|381.27|379.07|381.39|379.19|381.39|379.19|381.27|379.07|0
1648612160000|2022-03-30 03:49:20|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1648612210000|2022-03-30 03:50:10|381.15|378.95|381.15|378.95|381.15|378.95|381.15|378.95|0
1648612230000|2022-03-30 03:50:30|381.27|379.07|381.15|378.95|381.27|379.07|381.15|378.95|0
1648612240000|2022-03-30 03:50:40|381.39|379.19|381.39|379.19|381.39|379.19|381.39|379.19|0
1648612250000|2022-03-30 03:50:50|381.15|378.95|381.15|378.95|381.15|378.95|381.15|378.95|0
1648612270000|2022-03-30 03:51:10|381.39|379.19|381.39|379.19|381.39|379.19|381.39|379.19|0
1648612300000|2022-03-30 03:51:40|381.15|378.95|381.15|378.95|381.15|378.95|381.15|378.95|0
1648612380000|2022-03-30 03:53:00|381.39|379.19|381.39|379.19|381.39|379.19|381.39|379.19|0
1648612400000|2022-03-30 03:53:20|381.15|378.95|381.15|378.95|381.15|378.95|381.15|378.95|0
1648612410000|2022-03-30 03:53:30|381.03|378.83|381.15|378.95|381.15|378.95|381.03|378.83|0
1648612430000|2022-03-30 03:53:50|380.92|378.72|381.55|379.35|381.55|379.35|380.92|378.72|0
1648612480000|2022-03-30 03:54:40|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648612490000|2022-03-30 03:54:50|381.9|379.7|381.9|379.7|382.03|379.83|381.9|379.7|0
1648612500000|2022-03-30 03:55:00|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648612530000|2022-03-30 03:55:30|381.55|379.35|381.79|379.59|381.79|379.59|381.55|379.35|0
1648612540000|2022-03-30 03:55:40|381.55|379.35|381.55|379.35|381.55|379.35|381.55|379.35|0
1648612570000|2022-03-30 03:56:10|381.79|379.59|381.55|379.35|381.79|379.59|381.55|379.35|0
1648612590000|2022-03-30 03:56:30|381.79|379.59|381.79|379.59|381.79|379.59|381.79|379.59|0
1648612600000|2022-03-30 03:56:40|381.32|379.12|381.32|379.12|381.32|379.12|381.32|379.12|0
1648612610000|2022-03-30 03:56:50|381.08|378.88|380.37|378.17|381.08|378.88|380.37|378.17|0
1648612620000|2022-03-30 03:57:00|380.61|378.41|380.6|378.4|380.61|378.41|380.48|378.28|0
1648612630000|2022-03-30 03:57:10|380.37|378.17|380.37|378.17|380.37|378.17|380.37|378.17|0
1648612640000|2022-03-30 03:57:20|380.48|378.28|380.48|378.28|380.48|378.28|380.48|378.28|0
1648612650000|2022-03-30 03:57:30|380.37|378.17|380.6|378.4|380.6|378.4|380.37|378.17|0
1648612670000|2022-03-30 03:57:50|380.48|378.28|380.37|378.17|380.48|378.28|380.37|378.17|0
1648612680000|2022-03-30 03:58:00|380.24|378.04|380.13|377.93|380.24|378.04|380.13|377.93|0
1648612700000|2022-03-30 03:58:20|379.89|377.69|380.13|377.93|380.13|377.93|379.89|377.69|0
1648612720000|2022-03-30 03:58:40|380.37|378.17|380.37|378.17|380.37|378.17|380.37|378.17|0
1648612730000|2022-03-30 03:58:50|380.13|377.93|380.13|377.93|380.13|377.93|380.13|377.93|0
1648612760000|2022-03-30 03:59:20|379.89|377.69|379.89|377.69|379.89|377.69|379.89|377.69|0
1648612770000|2022-03-30 03:59:30|380.13|377.93|380.37|378.17|380.37|378.17|380.13|377.93|0
1648612780000|2022-03-30 03:59:40|380.13|377.93|380.13|377.93|380.13|377.93|380.13|377.93|0
1648612830000|2022-03-30 04:00:30|380.37|378.17|380.6|378.4|380.6|378.4|380.37|378.17|0
1648612850000|2022-03-30 04:00:50|380.37|378.17|380.6|378.4|380.6|378.4|380.37|378.17|0
1648612860000|2022-03-30 04:01:00|380.84|378.64|380.6|378.4|380.84|378.64|380.6|378.4|0
1648612920000|2022-03-30 04:02:00|380.48|378.28|380.37|378.17|380.48|378.28|380.37|378.17|0
1648612940000|2022-03-30 04:02:20|380.6|378.4|380.6|378.4|380.6|378.4|380.6|378.4|0
1648612960000|2022-03-30 04:02:40|380.84|378.64|380.84|378.64|380.84|378.64|380.84|378.64|0
1648612990000|2022-03-30 04:03:10|381.07|378.87|381.07|378.87|381.07|378.87|381.07|378.87|0
1648613070000|2022-03-30 04:04:30|381.55|379.35|381.31|379.11|381.55|379.35|381.31|379.11|0
1648613080000|2022-03-30 04:04:40|381.42|379.22|382.02|379.82|382.02|379.82|381.42|379.22|0
1648613090000|2022-03-30 04:04:50|381.78|379.58|381.55|379.35|381.78|379.58|381.55|379.35|0
1648613100000|2022-03-30 04:05:00|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613110000|2022-03-30 04:05:10|381.9|379.7|382.02|379.82|382.02|379.82|381.9|379.7|0
1648613120000|2022-03-30 04:05:20|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613130000|2022-03-30 04:05:30|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648613140000|2022-03-30 04:05:40|382.26|380.06|382.02|379.82|382.26|380.06|382.02|379.82|0
1648613150000|2022-03-30 04:05:50|382.26|380.06|382.26|380.06|382.26|380.06|382.26|380.06|0
1648613160000|2022-03-30 04:06:00|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648613170000|2022-03-30 04:06:10|382.26|380.06|382.26|380.06|382.26|380.06|382.26|380.06|0
1648613180000|2022-03-30 04:06:20|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648613200000|2022-03-30 04:06:40|382.26|380.06|382.26|380.06|382.26|380.06|382.26|380.06|0
1648613220000|2022-03-30 04:07:00|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648613240000|2022-03-30 04:07:20|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613280000|2022-03-30 04:08:00|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648613290000|2022-03-30 04:08:10|382.13|379.93|382.02|379.82|382.13|379.93|382.02|379.82|0
1648613320000|2022-03-30 04:08:40|382.26|380.06|381.78|379.58|382.26|380.06|381.78|379.58|0
1648613400000|2022-03-30 04:10:00|381.89|379.69|382.02|379.82|382.02|379.82|381.89|379.69|0
1648613410000|2022-03-30 04:10:10|381.78|379.58|382.02|379.82|382.02|379.82|381.78|379.58|0
1648613480000|2022-03-30 04:11:20|381.89|379.69|381.78|379.58|382.02|379.82|381.78|379.58|0
1648613490000|2022-03-30 04:11:30|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648613520000|2022-03-30 04:12:00|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613550000|2022-03-30 04:12:30|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648613560000|2022-03-30 04:12:40|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613640000|2022-03-30 04:14:00|382.02|379.82|382.25|380.05|382.25|380.05|382.02|379.82|0
1648613650000|2022-03-30 04:14:10|382.02|379.82|382.02|379.82|382.02|379.82|382.02|379.82|0
1648613700000|2022-03-30 04:15:00|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648613730000|2022-03-30 04:15:30|382.25|380.05|382.01|379.81|382.25|380.05|382.01|379.81|0
1648613760000|2022-03-30 04:16:00|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613770000|2022-03-30 04:16:10|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648613780000|2022-03-30 04:16:20|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613790000|2022-03-30 04:16:30|381.54|379.34|381.3|379.1|381.54|379.34|381.3|379.1|0
1648613800000|2022-03-30 04:16:40|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648613810000|2022-03-30 04:16:50|381.78|379.58|381.78|379.58|381.78|379.58|381.78|379.58|0
1648613820000|2022-03-30 04:17:00|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648613870000|2022-03-30 04:17:50|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648613880000|2022-03-30 04:18:00|381.54|379.34|381.3|379.1|381.54|379.34|381.3|379.1|0
1648613890000|2022-03-30 04:18:10|381.42|379.22|381.3|379.1|381.42|379.22|381.3|379.1|0
1648613900000|2022-03-30 04:18:20|381.42|379.22|381.3|379.1|381.42|379.22|381.3|379.1|0
1648613940000|2022-03-30 04:19:00|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648613950000|2022-03-30 04:19:10|381.3|379.1|381.54|379.34|381.54|379.34|381.3|379.1|0
1648614020000|2022-03-30 04:20:20|381.65|379.45|381.65|379.45|381.65|379.45|381.65|379.45|0
1648614030000|2022-03-30 04:20:30|381.77|379.57|381.54|379.34|381.77|379.57|381.54|379.34|0
1648614060000|2022-03-30 04:21:00|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648614070000|2022-03-30 04:21:10|381.41|379.21|381.54|379.34|381.54|379.34|381.3|379.1|0
1648614080000|2022-03-30 04:21:20|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648614100000|2022-03-30 04:21:40|381.54|379.34|381.54|379.34|381.54|379.34|381.41|379.21|0
1648614110000|2022-03-30 04:21:50|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648614120000|2022-03-30 04:22:00|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648614130000|2022-03-30 04:22:10|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648614140000|2022-03-30 04:22:20|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648614170000|2022-03-30 04:22:50|381.77|379.57|381.89|379.69|381.89|379.69|381.77|379.57|0
1648614180000|2022-03-30 04:23:00|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648614200000|2022-03-30 04:23:20|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648614210000|2022-03-30 04:23:30|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648614240000|2022-03-30 04:24:00|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1648614270000|2022-03-30 04:24:30|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648614280000|2022-03-30 04:24:40|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648614290000|2022-03-30 04:24:50|381.06|378.86|381.54|379.34|381.54|379.34|381.06|378.86|0
1648614300000|2022-03-30 04:25:00|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648614350000|2022-03-30 04:25:50|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648614370000|2022-03-30 04:26:10|382.25|380.05|382.48|380.28|382.48|380.28|382.25|380.05|0
1648614410000|2022-03-30 04:26:50|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648614420000|2022-03-30 04:27:00|381.77|379.57|382.01|379.81|382.01|379.81|381.77|379.57|0
1648614430000|2022-03-30 04:27:10|382.48|380.28|382.24|380.04|382.48|380.28|382.24|380.04|0
1648614440000|2022-03-30 04:27:20|382.12|379.92|382.01|379.81|382.12|379.92|382.01|379.81|0
1648614470000|2022-03-30 04:27:50|382.24|380.04|382.24|380.04|382.24|380.04|382.24|380.04|0
1648614480000|2022-03-30 04:28:00|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648614490000|2022-03-30 04:28:10|382.24|380.04|382.24|380.04|382.24|380.04|382.24|380.04|0
1648614530000|2022-03-30 04:28:50|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648614550000|2022-03-30 04:29:10|381.77|379.57|381.77|379.57|381.88|379.68|381.77|379.57|0
1648614560000|2022-03-30 04:29:20|382.01|379.81|382.24|380.04|382.24|380.04|382.01|379.81|0
1648614570000|2022-03-30 04:29:30|381.77|379.57|381.77|379.57|381.77|379.57|381.77|379.57|0
1648614590000|2022-03-30 04:29:50|381.53|379.33|381.53|379.33|381.53|379.33|381.53|379.33|0
1648614600000|2022-03-30 04:30:00|381.65|379.45|381.77|379.57|381.77|379.57|381.65|379.45|0
1648614630000|2022-03-30 04:30:30|381.3|379.1|381.06|378.86|381.3|379.1|381.06|378.86|0
1648614640000|2022-03-30 04:30:40|380.82|378.62|381.06|378.86|381.06|378.86|380.82|378.62|0
1648614660000|2022-03-30 04:31:00|381.29|379.09|381.29|379.09|381.29|379.09|381.29|379.09|0
1648614680000|2022-03-30 04:31:20|381.06|378.86|380.93|378.73|381.06|378.86|380.82|378.62|0
1648614690000|2022-03-30 04:31:30|380.82|378.62|380.7|378.5|380.82|378.62|380.58|378.38|0
1648614700000|2022-03-30 04:31:40|380.82|378.62|381.06|378.86|381.06|378.86|380.82|378.62|0
1648614720000|2022-03-30 04:32:00|380.82|378.62|380.93|378.73|380.93|378.73|380.82|378.62|0
1648614730000|2022-03-30 04:32:10|380.82|378.62|380.82|378.62|380.82|378.62|380.82|378.62|0
1648614800000|2022-03-30 04:33:20|380.93|378.73|380.93|378.73|380.93|378.73|380.93|378.73|0
1648614810000|2022-03-30 04:33:30|380.82|378.62|380.82|378.62|380.82|378.62|380.82|378.62|0
1648614820000|2022-03-30 04:33:40|380.58|378.38|380.35|378.15|380.58|378.38|380.35|378.15|0
1648614840000|2022-03-30 04:34:00|380.11|377.91|380.22|378.02|380.35|378.15|380.11|377.91|0
1648614850000|2022-03-30 04:34:10|380.35|378.15|379.87|377.67|380.35|378.15|379.87|377.67|0
1648614890000|2022-03-30 04:34:50|379.99|377.79|379.87|377.67|379.99|377.79|379.87|377.67|0
1648614910000|2022-03-30 04:35:10|379.75|377.55|379.75|377.55|379.75|377.55|379.75|377.55|0
1648614920000|2022-03-30 04:35:20|379.64|377.44|379.87|377.67|379.87|377.67|379.64|377.44|0
1648614930000|2022-03-30 04:35:30|380.11|377.91|380.11|377.91|380.11|377.91|380.11|377.91|0
1648614940000|2022-03-30 04:35:40|379.4|377.2|379.4|377.2|379.4|377.2|379.4|377.2|0
1648614950000|2022-03-30 04:35:50|379.64|377.44|379.63|377.43|379.64|377.44|379.63|377.43|0
1648614960000|2022-03-30 04:36:00|379.4|377.2|379.4|377.2|379.4|377.2|379.4|377.2|0
1648614970000|2022-03-30 04:36:10|379.51|377.31|379.4|377.2|379.51|377.31|379.4|377.2|0
1648614980000|2022-03-30 04:36:20|379.51|377.31|379.63|377.43|379.63|377.43|379.4|377.2|0
1648614990000|2022-03-30 04:36:30|379.4|377.2|379.27|377.07|379.51|377.31|379.27|377.07|0
1648615000000|2022-03-30 04:36:40|379.4|377.2|379.63|377.43|379.63|377.43|379.4|377.2|0
1648615020000|2022-03-30 04:37:00|379.4|377.2|378.45|376.25|379.4|377.2|378.45|376.25|0
1648615030000|2022-03-30 04:37:10|378.21|376.01|378.21|376.01|378.21|376.01|378.21|376.01|0
1648615040000|2022-03-30 04:37:20|378.45|376.25|378.69|376.49|378.69|376.49|378.45|376.25|0
1648615050000|2022-03-30 04:37:30|378.92|376.72|378.69|376.49|378.92|376.72|378.69|376.49|0
1648615060000|2022-03-30 04:37:40|378.45|376.25|378.21|376.01|378.45|376.25|378.21|376.01|0
1648615080000|2022-03-30 04:38:00|378.45|376.25|378.45|376.25|378.45|376.25|378.45|376.25|0
1648615090000|2022-03-30 04:38:10|378.21|376.01|378.21|376.01|378.21|376.01|378.21|376.01|0
1648615100000|2022-03-30 04:38:20|378.33|376.13|378.45|376.25|378.45|376.25|378.33|376.13|0
1648615140000|2022-03-30 04:39:00|378.33|376.13|378.33|376.13|378.45|376.25|378.33|376.13|0
1648615150000|2022-03-30 04:39:10|378.45|376.25|378.45|376.25|378.45|376.25|378.21|376.01|0
1648615160000|2022-03-30 04:39:20|378.56|376.36|378.45|376.25|378.56|376.36|378.45|376.25|0
1648615170000|2022-03-30 04:39:30|378.21|376.01|378.21|376.01|378.21|376.01|378.21|376.01|0
1648615180000|2022-03-30 04:39:40|378.33|376.13|378.21|376.01|378.45|376.25|378.21|376.01|0
1648615190000|2022-03-30 04:39:50|378.45|376.25|378.33|376.13|378.45|376.25|378.33|376.13|0
1648615200000|2022-03-30 04:40:00|378.45|376.25|378.21|376.01|378.45|376.25|378.21|376.01|0
1648615210000|2022-03-30 04:40:10|377.98|375.78|377.27|375.07|377.98|375.78|377.27|375.07|0
1648615220000|2022-03-30 04:40:20|377.5|375.3|377.27|375.07|377.5|375.3|377.27|375.07|0
1648615230000|2022-03-30 04:40:30|376.56|374.36|376.79|374.59|376.79|374.59|376.56|374.36|0
1648615240000|2022-03-30 04:40:40|377.03|374.83|377.03|374.83|377.03|374.83|377.03|374.83|0
1648615250000|2022-03-30 04:40:50|377.27|375.07|377.03|374.83|377.27|375.07|377.03|374.83|0
1648615260000|2022-03-30 04:41:00|377.27|375.07|377.27|375.07|377.27|375.07|377.03|374.83|0
1648615270000|2022-03-30 04:41:10|377.5|375.3|377.5|375.3|377.5|375.3|377.27|375.07|0
1648615280000|2022-03-30 04:41:20|377.27|375.07|377.27|375.07|377.27|375.07|377.27|375.07|0
1648615290000|2022-03-30 04:41:30|377.03|374.83|377.03|374.83|377.03|374.83|377.03|374.83|0
1648615300000|2022-03-30 04:41:40|376.79|374.59|376.79|374.59|377.03|374.83|376.79|374.59|0
1648615310000|2022-03-30 04:41:50|376.56|374.36|376.43|374.23|376.56|374.36|376.43|374.23|0
1648615320000|2022-03-30 04:42:00|376.32|374.12|376.08|373.88|376.32|374.12|376.08|373.88|0
1648615330000|2022-03-30 04:42:10|375.85|373.65|375.61|373.41|375.85|373.65|375.61|373.41|0
1648615340000|2022-03-30 04:42:20|375.85|373.65|376.08|373.88|376.32|374.12|375.85|373.65|0
1648615350000|2022-03-30 04:42:30|376.56|374.36|377.03|374.83|377.03|374.83|376.56|374.36|0
1648615360000|2022-03-30 04:42:40|377.27|375.07|377.38|375.18|377.38|375.18|377.27|375.07|0
1648615370000|2022-03-30 04:42:50|377.5|375.3|377.27|375.07|377.5|375.3|377.27|375.07|0
1648615380000|2022-03-30 04:43:00|377.38|375.18|377.57|375.37|377.57|375.37|377.27|375.07|0
1648615390000|2022-03-30 04:43:10|377.8|375.6|377.68|375.48|377.8|375.6|377.68|375.48|0
1648615400000|2022-03-30 04:43:20|377.33|375.13|377.57|375.37|377.57|375.37|377.1|374.9|0
1648615410000|2022-03-30 04:43:30|377.33|375.13|377.1|374.9|377.33|375.13|377.1|374.9|0
1648615420000|2022-03-30 04:43:40|376.86|374.66|376.86|374.66|376.86|374.66|376.86|374.66|0
1648615430000|2022-03-30 04:43:50|376.97|374.77|376.86|374.66|376.97|374.77|376.86|374.66|0
1648615460000|2022-03-30 04:44:20|376.62|374.42|376.39|374.19|376.62|374.42|376.39|374.19|0
1648615470000|2022-03-30 04:44:30|376.62|374.42|376.39|374.19|376.62|374.42|376.39|374.19|0
1648615500000|2022-03-30 04:45:00|376.62|374.42|377.57|375.37|377.57|375.37|376.62|374.42|0
1648615510000|2022-03-30 04:45:10|377.33|375.13|377.57|375.37|377.57|375.37|377.33|375.13|0
1648615530000|2022-03-30 04:45:30|377.8|375.6|378.04|375.84|378.04|375.84|377.8|375.6|0
1648615540000|2022-03-30 04:45:40|377.8|375.6|377.8|375.6|377.8|375.6|377.8|375.6|0
1648615550000|2022-03-30 04:45:50|378.04|375.84|378.04|375.84|378.04|375.84|378.04|375.84|0
1648615570000|2022-03-30 04:46:10|377.8|375.6|377.8|375.6|377.8|375.6|377.8|375.6|0
1648615590000|2022-03-30 04:46:30|377.91|375.71|377.8|375.6|377.91|375.71|377.8|375.6|0
1648615610000|2022-03-30 04:46:50|377.68|375.48|377.8|375.6|377.8|375.6|377.68|375.48|0
1648615620000|2022-03-30 04:47:00|378.04|375.84|377.8|375.6|378.04|375.84|377.8|375.6|0
1648615630000|2022-03-30 04:47:10|377.91|375.71|377.8|375.6|377.91|375.71|377.8|375.6|0
1648615670000|2022-03-30 04:47:50|378.03|375.83|378.03|375.83|378.03|375.83|378.03|375.83|0
1648615690000|2022-03-30 04:48:10|378.15|375.95|377.8|375.6|378.15|375.95|377.8|375.6|0
1648615700000|2022-03-30 04:48:20|377.91|375.71|378.03|375.83|378.03|375.83|377.91|375.71|0
1648615710000|2022-03-30 04:48:30|377.8|375.6|377.8|375.6|377.8|375.6|377.8|375.6|0
1648615720000|2022-03-30 04:48:40|377.68|375.48|377.8|375.6|377.8|375.6|377.68|375.48|0
1648615740000|2022-03-30 04:49:00|378.03|375.83|378.27|376.07|378.27|376.07|378.03|375.83|0
1648615750000|2022-03-30 04:49:10|378.03|375.83|378.03|375.83|378.03|375.83|378.03|375.83|0
1648615760000|2022-03-30 04:49:20|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1648615770000|2022-03-30 04:49:30|378.15|375.95|378.15|375.95|378.15|375.95|378.15|375.95|0
1648615780000|2022-03-30 04:49:40|378.03|375.83|378.15|375.95|378.27|376.07|378.03|375.83|0
1648615790000|2022-03-30 04:49:50|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1648615800000|2022-03-30 04:50:00|378.5|376.3|378.74|376.54|378.74|376.54|378.5|376.3|0
1648615810000|2022-03-30 04:50:10|378.5|376.3|378.62|376.42|378.62|376.42|378.5|376.3|0
1648615820000|2022-03-30 04:50:20|378.5|376.3|378.5|376.3|378.62|376.42|378.5|376.3|0
1648615830000|2022-03-30 04:50:30|377.91|375.71|378.03|375.83|378.03|375.83|377.8|375.6|0
1648615850000|2022-03-30 04:50:50|377.8|375.6|377.8|375.6|377.8|375.6|377.8|375.6|0
1648615860000|2022-03-30 04:51:00|378.03|375.83|378.03|375.83|378.03|375.83|378.03|375.83|0
1648615870000|2022-03-30 04:51:10|377.91|375.71|377.8|375.6|377.91|375.71|377.8|375.6|0
1648615880000|2022-03-30 04:51:20|377.91|375.71|378.03|375.83|378.03|375.83|377.91|375.71|0
1648615910000|2022-03-30 04:51:50|378.27|376.07|378.38|376.18|378.5|376.3|378.27|376.07|0
1648615920000|2022-03-30 04:52:00|378.5|376.3|378.27|376.07|378.5|376.3|378.27|376.07|0
1648615930000|2022-03-30 04:52:10|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1648615960000|2022-03-30 04:52:40|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648615980000|2022-03-30 04:53:00|378.85|376.65|378.97|376.77|379.21|377.01|378.85|376.65|0
1648615990000|2022-03-30 04:53:10|378.74|376.54|378.97|376.77|378.97|376.77|378.74|376.54|0
1648616010000|2022-03-30 04:53:30|378.74|376.54|378.74|376.54|378.85|376.65|378.74|376.54|0
1648616020000|2022-03-30 04:53:40|378.85|376.65|378.74|376.54|378.85|376.65|378.62|376.42|0
1648616030000|2022-03-30 04:53:50|378.85|376.65|378.74|376.54|378.85|376.65|378.74|376.54|0
1648616040000|2022-03-30 04:54:00|378.85|376.65|378.97|376.77|378.97|376.77|378.85|376.65|0
1648616050000|2022-03-30 04:54:10|379.21|377.01|379.21|377.01|379.21|377.01|379.21|377.01|0
1648616060000|2022-03-30 04:54:20|378.97|376.77|378.97|376.77|378.97|376.77|378.97|376.77|0
1648616080000|2022-03-30 04:54:40|378.74|376.54|378.5|376.3|378.85|376.65|378.5|376.3|0
1648616130000|2022-03-30 04:55:30|378.74|376.54|378.61|376.41|378.74|376.54|378.61|376.41|0
1648616140000|2022-03-30 04:55:40|378.74|376.54|378.97|376.77|378.97|376.77|378.74|376.54|0
1648616150000|2022-03-30 04:55:50|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648616180000|2022-03-30 04:56:20|378.5|376.3|378.74|376.54|378.74|376.54|378.5|376.3|0
1648616200000|2022-03-30 04:56:40|378.97|376.77|378.97|376.77|378.97|376.77|378.97|376.77|0
1648616210000|2022-03-30 04:56:50|378.74|376.54|378.5|376.3|378.74|376.54|378.5|376.3|0
1648616220000|2022-03-30 04:57:00|378.61|376.41|378.5|376.3|378.61|376.41|378.5|376.3|0
1648616260000|2022-03-30 04:57:40|378.85|376.65|378.97|376.77|378.97|376.77|378.74|376.54|0
1648616270000|2022-03-30 04:57:50|378.74|376.54|378.74|376.54|378.74|376.54|378.74|376.54|0
1648616280000|2022-03-30 04:58:00|378.73|376.53|378.73|376.53|378.73|376.53|378.73|376.53|0
1648616300000|2022-03-30 04:58:20|378.85|376.65|378.97|376.77|378.97|376.77|378.85|376.65|0
1648616310000|2022-03-30 04:58:30|379.08|376.88|378.97|376.77|379.08|376.88|378.97|376.77|0
1648616320000|2022-03-30 04:58:40|378.73|376.53|378.73|376.53|378.73|376.53|378.73|376.53|0
1648616340000|2022-03-30 04:59:00|378.85|376.65|378.97|376.77|378.97|376.77|378.85|376.65|0
1648616350000|2022-03-30 04:59:10|378.73|376.53|378.73|376.53|378.73|376.53|378.73|376.53|0
1648616370000|2022-03-30 04:59:30|378.5|376.3|378.73|376.53|378.73|376.53|378.5|376.3|0
1648616380000|2022-03-30 04:59:40|378.5|376.3|378.73|376.53|378.73|376.53|378.5|376.3|0
1648616400000|2022-03-30 05:00:00|378.97|376.77|378.97|376.77|379.21|377.01|378.97|376.77|0
1648616410000|2022-03-30 05:00:10|379.2|377|379.68|377.48|379.68|377.48|379.2|377|0
1648616420000|2022-03-30 05:00:20|379.44|377.24|379.44|377.24|379.44|377.24|379.44|377.24|0
1648616430000|2022-03-30 05:00:30|379.2|377|379.2|377|379.2|377|379.2|377|0
1648616440000|2022-03-30 05:00:40|379.44|377.24|379.2|377|379.44|377.24|379.2|377|0
1648616450000|2022-03-30 05:00:50|378.97|376.77|378.73|376.53|378.97|376.77|378.61|376.41|0
1648616460000|2022-03-30 05:01:00|378.61|376.41|378.5|376.3|378.73|376.53|378.5|376.3|0
1648616470000|2022-03-30 05:01:10|378.61|376.41|378.73|376.53|378.73|376.53|378.61|376.41|0
1648616480000|2022-03-30 05:01:20|379.2|377|379.44|377.24|379.44|377.24|379.2|377|0
1648616490000|2022-03-30 05:01:30|379.2|377|379.44|377.24|379.44|377.24|379.2|377|0
1648616530000|2022-03-30 05:02:10|379.68|377.48|379.44|377.24|379.68|377.48|379.44|377.24|0
1648616550000|2022-03-30 05:02:30|379.67|377.47|379.67|377.47|379.67|377.47|379.55|377.35|0
1648616560000|2022-03-30 05:02:40|379.91|377.71|379.91|377.71|379.91|377.71|379.91|377.71|0
1648616570000|2022-03-30 05:02:50|379.79|377.59|380.15|377.95|380.15|377.95|379.67|377.47|0
1648616580000|2022-03-30 05:03:00|380.02|377.82|380.15|377.95|380.38|378.18|380.02|377.82|0
1648616590000|2022-03-30 05:03:10|380.02|377.82|380.02|377.82|380.02|377.82|380.02|377.82|0
1648616600000|2022-03-30 05:03:20|379.91|377.71|379.91|377.71|379.91|377.71|379.91|377.71|0
1648616630000|2022-03-30 05:03:50|380.15|377.95|380.15|377.95|380.15|377.95|380.15|377.95|0
1648616640000|2022-03-30 05:04:00|380.62|378.42|380.62|378.42|381.09|378.89|380.62|378.42|0
1648616650000|2022-03-30 05:04:10|380.38|378.18|380.15|377.95|380.38|378.18|380.15|377.95|0
1648616660000|2022-03-30 05:04:20|379.91|377.71|379.67|377.47|379.91|377.71|379.67|377.47|0
1648616670000|2022-03-30 05:04:30|379.91|377.71|379.67|377.47|379.91|377.71|379.67|377.47|0
1648616690000|2022-03-30 05:04:50|379.91|377.71|379.91|377.71|379.91|377.71|379.91|377.71|0
1648616700000|2022-03-30 05:05:00|380.14|377.94|380.38|378.18|380.38|378.18|380.14|377.94|0
1648616710000|2022-03-30 05:05:10|380.14|377.94|379.91|377.71|380.14|377.94|379.91|377.71|0
1648616720000|2022-03-30 05:05:20|380.14|377.94|379.91|377.71|380.14|377.94|379.91|377.71|0
1648616730000|2022-03-30 05:05:30|380.14|377.94|380.14|377.94|380.14|377.94|380.14|377.94|0
1648616740000|2022-03-30 05:05:40|380.26|378.06|380.38|378.18|380.38|378.18|380.26|378.06|0
1648616760000|2022-03-30 05:06:00|380.85|378.65|380.85|378.65|380.85|378.65|380.85|378.65|0
1648616770000|2022-03-30 05:06:10|381.09|378.89|380.85|378.65|381.09|378.89|380.85|378.65|0
1648616780000|2022-03-30 05:06:20|380.62|378.42|380.38|378.18|380.62|378.42|380.38|378.18|0
1648616790000|2022-03-30 05:06:30|380.85|378.65|380.85|378.65|380.85|378.65|380.85|378.65|0
1648616800000|2022-03-30 05:06:40|380.62|378.42|380.38|378.18|380.62|378.42|380.38|378.18|0
1648616810000|2022-03-30 05:06:50|380.26|378.06|380.38|378.18|380.38|378.18|380.26|378.06|0
1648616820000|2022-03-30 05:07:00|380.62|378.42|380.62|378.42|380.62|378.42|380.62|378.42|0
1648616830000|2022-03-30 05:07:10|380.38|378.18|380.85|378.65|380.85|378.65|380.38|378.18|0
1648616840000|2022-03-30 05:07:20|380.62|378.42|380.62|378.42|380.62|378.42|380.62|378.42|0
1648616850000|2022-03-30 05:07:30|380.85|378.65|380.96|378.76|380.96|378.76|380.85|378.65|0
1648616860000|2022-03-30 05:07:40|380.85|378.65|380.85|378.65|380.85|378.65|380.61|378.41|0
1648616870000|2022-03-30 05:07:50|380.73|378.53|380.85|378.65|380.85|378.65|380.73|378.53|0
1648616880000|2022-03-30 05:08:00|380.61|378.41|380.85|378.65|380.85|378.65|380.61|378.41|0
1648616890000|2022-03-30 05:08:10|380.73|378.53|380.38|378.18|380.73|378.53|380.14|377.94|0
1648616900000|2022-03-30 05:08:20|380.61|378.41|380.61|378.41|380.61|378.41|380.61|378.41|0
1648616910000|2022-03-30 05:08:30|380.38|378.18|380.61|378.41|380.61|378.41|380.38|378.18|0
1648616920000|2022-03-30 05:08:40|380.49|378.29|380.61|378.41|380.61|378.41|380.49|378.29|0
1648616940000|2022-03-30 05:09:00|380.38|378.18|380.38|378.18|380.38|378.18|380.38|378.18|0
1648616950000|2022-03-30 05:09:10|380.61|378.41|380.38|378.18|380.61|378.41|380.38|378.18|0
1648616970000|2022-03-30 05:09:30|380.49|378.29|380.61|378.41|380.61|378.41|380.38|378.18|0
1648616980000|2022-03-30 05:09:40|380.38|378.18|380.38|378.18|380.38|378.18|380.38|378.18|0
1648616990000|2022-03-30 05:09:50|380.61|378.41|380.61|378.41|380.61|378.41|380.61|378.41|0
1648617000000|2022-03-30 05:10:00|380.73|378.53|380.61|378.41|380.73|378.53|380.61|378.41|0
1648617010000|2022-03-30 05:10:10|380.49|378.29|380.38|378.18|380.49|378.29|380.38|378.18|0
1648617020000|2022-03-30 05:10:20|380.49|378.29|380.38|378.18|380.49|378.29|380.38|378.18|0
1648617050000|2022-03-30 05:10:50|380.14|377.94|379.91|377.71|380.14|377.94|379.91|377.71|0
1648617060000|2022-03-30 05:11:00|380.14|377.94|379.91|377.71|380.14|377.94|379.91|377.71|0
1648617080000|2022-03-30 05:11:20|379.67|377.47|379.67|377.47|379.67|377.47|379.67|377.47|0
1648617090000|2022-03-30 05:11:30|379.9|377.7|379.9|377.7|379.9|377.7|379.9|377.7|0
1648617110000|2022-03-30 05:11:50|379.67|377.47|379.2|377|379.67|377.47|379.2|377|0
1648617130000|2022-03-30 05:12:10|378.96|376.76|378.96|376.76|378.96|376.76|378.96|376.76|0
1648617140000|2022-03-30 05:12:20|378.73|376.53|378.96|376.76|378.96|376.76|378.73|376.53|0
1648617150000|2022-03-30 05:12:30|378.73|376.53|378.73|376.53|378.73|376.53|378.73|376.53|0
1648617170000|2022-03-30 05:12:50|378.96|376.76|379.2|377|379.2|377|378.96|376.76|0
1648617180000|2022-03-30 05:13:00|378.96|376.76|378.96|376.76|378.96|376.76|378.73|376.53|0
1648617190000|2022-03-30 05:13:10|378.49|376.29|378.49|376.29|378.49|376.29|378.49|376.29|0
1648617210000|2022-03-30 05:13:30|378.72|376.52|378.72|376.52|378.72|376.52|378.72|376.52|0
1648617230000|2022-03-30 05:13:50|378.49|376.29|378.49|376.29|378.49|376.29|378.49|376.29|0
1648617240000|2022-03-30 05:14:00|378.72|376.52|378.49|376.29|378.72|376.52|378.49|376.29|0
1648617250000|2022-03-30 05:14:10|378.6|376.4|378.49|376.29|378.6|376.4|378.49|376.29|0
1648617260000|2022-03-30 05:14:20|378.37|376.17|378.49|376.29|378.49|376.29|378.37|376.17|0
1648617270000|2022-03-30 05:14:30|378.6|376.4|378.49|376.29|378.6|376.4|378.49|376.29|0
1648617280000|2022-03-30 05:14:40|378.72|376.52|378.72|376.52|378.72|376.52|378.72|376.52|0
1648617300000|2022-03-30 05:15:00|378.49|376.29|378.49|376.29|378.72|376.52|378.49|376.29|0
1648617310000|2022-03-30 05:15:10|378.25|376.05|378.02|375.82|378.25|376.05|377.78|375.58|0
1648617340000|2022-03-30 05:15:40|377.89|375.69|377.78|375.58|377.89|375.69|377.78|375.58|0
1648617350000|2022-03-30 05:15:50|377.89|375.69|377.66|375.46|377.89|375.69|377.66|375.46|0
1648617360000|2022-03-30 05:16:00|377.55|375.35|377.31|375.11|377.55|375.35|377.31|375.11|0
1648617370000|2022-03-30 05:16:10|377.07|374.87|377.31|375.11|377.31|375.11|377.07|374.87|0
1648617380000|2022-03-30 05:16:20|377.07|374.87|377.07|374.87|377.07|374.87|377.07|374.87|0
1648617390000|2022-03-30 05:16:30|377.31|375.11|377.07|374.87|377.31|375.11|377.07|374.87|0
1648617400000|2022-03-30 05:16:40|377.31|375.11|377.07|374.87|377.31|375.11|377.07|374.87|0
1648617440000|2022-03-30 05:17:20|377.31|375.11|377.31|375.11|377.31|375.11|377.31|375.11|0
1648617450000|2022-03-30 05:17:30|377.07|374.87|377.31|375.11|377.31|375.11|377.07|374.87|0
1648617460000|2022-03-30 05:17:40|377.78|375.58|378.25|376.05|378.25|376.05|377.78|375.58|0
1648617490000|2022-03-30 05:18:10|378.02|375.82|378.25|376.05|378.25|376.05|378.02|375.82|0
1648617510000|2022-03-30 05:18:30|377.78|375.58|377.78|375.58|377.78|375.58|377.78|375.58|0
1648617520000|2022-03-30 05:18:40|377.54|375.34|377.78|375.58|377.78|375.58|377.54|375.34|0
1648617540000|2022-03-30 05:19:00|377.54|375.34|377.78|375.58|377.78|375.58|377.54|375.34|0
1648617550000|2022-03-30 05:19:10|378.01|375.81|378.01|375.81|378.01|375.81|378.01|375.81|0
1648617570000|2022-03-30 05:19:30|377.78|375.58|377.78|375.58|377.78|375.58|377.78|375.58|0
1648617580000|2022-03-30 05:19:40|378.01|375.81|378.01|375.81|378.01|375.81|378.01|375.81|0
1648617590000|2022-03-30 05:19:50|378.25|376.05|378.25|376.05|378.25|376.05|378.25|376.05|0
1648617620000|2022-03-30 05:20:20|378.01|375.81|378.25|376.05|378.25|376.05|378.01|375.81|0
1648617630000|2022-03-30 05:20:30|378.01|375.81|378.01|375.81|378.01|375.81|378.01|375.81|0
1648617660000|2022-03-30 05:21:00|378.25|376.05|378.25|376.05|378.25|376.05|378.25|376.05|0
1648617680000|2022-03-30 05:21:20|378.01|375.81|378.01|375.81|378.01|375.81|378.01|375.81|0
1648617700000|2022-03-30 05:21:40|377.89|375.69|377.89|375.69|377.89|375.69|377.89|375.69|0
1648617710000|2022-03-30 05:21:50|378.01|375.81|377.78|375.58|378.01|375.81|377.78|375.58|0
1648617720000|2022-03-30 05:22:00|377.54|375.34|377.54|375.34|377.54|375.34|377.54|375.34|0
1648617750000|2022-03-30 05:22:30|377.78|375.58|377.54|375.34|377.78|375.58|377.54|375.34|0
1648617760000|2022-03-30 05:22:40|378.01|375.81|378.01|375.81|378.01|375.81|378.01|375.81|0
1648617770000|2022-03-30 05:22:50|378.25|376.05|378.48|376.28|378.48|376.28|378.25|376.05|0
1648617780000|2022-03-30 05:23:00|378.72|376.52|378.25|376.05|378.72|376.52|378.25|376.05|0
1648617790000|2022-03-30 05:23:10|378.48|376.28|378.72|376.52|378.72|376.52|378.48|376.28|0
1648617800000|2022-03-30 05:23:20|378.48|376.28|378.48|376.28|378.48|376.28|378.48|376.28|0
1648617820000|2022-03-30 05:23:40|378.25|376.05|378.25|376.05|378.25|376.05|378.25|376.05|0
1648617850000|2022-03-30 05:24:10|378.12|375.92|378.01|375.81|378.12|375.92|378.01|375.81|0
1648617870000|2022-03-30 05:24:30|378.25|376.05|378.25|376.05|378.25|376.05|378.25|376.05|0
1648617900000|2022-03-30 05:25:00|378.48|376.28|378.36|376.16|378.48|376.28|378.36|376.16|0
1648617910000|2022-03-30 05:25:10|378.25|376.05|378.48|376.28|378.48|376.28|378.25|376.05|0
1648617920000|2022-03-30 05:25:20|378.25|376.05|378.25|376.05|378.48|376.28|378.25|376.05|0
1648617930000|2022-03-30 05:25:30|378.12|375.92|378.25|376.05|378.25|376.05|378.12|375.92|0
1648617940000|2022-03-30 05:25:40|378.36|376.16|378.25|376.05|378.36|376.16|378.25|376.05|0
1648617970000|2022-03-30 05:26:10|378.36|376.16|378.25|376.05|378.36|376.16|378.25|376.05|0
1648617980000|2022-03-30 05:26:20|378.48|376.28|378.48|376.28|378.48|376.28|378.48|376.28|0
1648618010000|2022-03-30 05:26:50|378.59|376.39|378.72|376.52|378.72|376.52|378.59|376.39|0
1648618020000|2022-03-30 05:27:00|378.95|376.75|379.19|376.99|379.19|376.99|378.95|376.75|0
1648618030000|2022-03-30 05:27:10|378.95|376.75|378.95|376.75|379.19|376.99|378.95|376.75|0
1648618050000|2022-03-30 05:27:30|378.72|376.52|378.95|376.75|378.95|376.75|378.72|376.52|0
1648618060000|2022-03-30 05:27:40|378.83|376.63|378.83|376.63|378.83|376.63|378.83|376.63|0
1648618070000|2022-03-30 05:27:50|378.95|376.75|378.83|376.63|378.95|376.75|378.83|376.63|0
1648618080000|2022-03-30 05:28:00|378.95|376.75|378.95|376.75|378.95|376.75|378.83|376.63|0
1648618130000|2022-03-30 05:28:50|379.19|376.99|380.13|377.93|380.13|377.93|379.19|376.99|0
1648618140000|2022-03-30 05:29:00|379.89|377.69|379.89|377.69|379.89|377.69|379.89|377.69|0
1648618150000|2022-03-30 05:29:10|379.77|377.57|379.89|377.69|379.89|377.69|379.77|377.57|0
1648618180000|2022-03-30 05:29:40|379.66|377.46|379.66|377.46|379.66|377.46|379.66|377.46|0
1648618190000|2022-03-30 05:29:50|379.89|377.69|379.89|377.69|379.89|377.69|379.89|377.69|0
1648618230000|2022-03-30 05:30:30|380.01|377.81|380.13|377.93|380.13|377.93|380.01|377.81|0
1648618240000|2022-03-30 05:30:40|380.36|378.16|380.36|378.16|380.36|378.16|380.36|378.16|0
1648618260000|2022-03-30 05:31:00|380.13|377.93|380.13|377.93|380.13|377.93|380.13|377.93|0
1648618270000|2022-03-30 05:31:10|380.01|377.81|380.24|378.04|380.24|378.04|380.01|377.81|0
1648618280000|2022-03-30 05:31:20|380.13|377.93|380.13|377.93|380.24|378.04|380.13|377.93|0
1648618290000|2022-03-30 05:31:30|380.36|378.16|380.24|378.04|380.36|378.16|380.13|377.93|0
1648618300000|2022-03-30 05:31:40|380.36|378.16|380.36|378.16|380.36|378.16|380.36|378.16|0
1648618320000|2022-03-30 05:32:00|380.13|377.93|379.89|377.69|380.13|377.93|379.89|377.69|0
1648618330000|2022-03-30 05:32:10|380|377.8|380.13|377.93|380.13|377.93|379.89|377.69|0
1648618340000|2022-03-30 05:32:20|380|377.8|379.89|377.69|380|377.8|379.89|377.69|0
1648618350000|2022-03-30 05:32:30|379.66|377.46|379.89|377.69|379.89|377.69|379.66|377.46|0
1648618360000|2022-03-30 05:32:40|380.13|377.93|380.13|377.93|380.13|377.93|380.13|377.93|0
1648618370000|2022-03-30 05:32:50|380|377.8|379.89|377.69|380.13|377.93|379.89|377.69|0
1648618390000|2022-03-30 05:33:10|379.77|377.57|379.66|377.46|379.77|377.57|379.66|377.46|0
1648618400000|2022-03-30 05:33:20|379.77|377.57|379.66|377.46|379.77|377.57|379.66|377.46|0
1648618410000|2022-03-30 05:33:30|379.65|377.45|379.53|377.33|379.65|377.45|379.53|377.33|0
1648618420000|2022-03-30 05:33:40|379.65|377.45|379.77|377.57|379.77|377.57|379.65|377.45|0
1648618430000|2022-03-30 05:33:50|379.65|377.45|379.65|377.45|379.89|377.69|379.65|377.45|0
1648618440000|2022-03-30 05:34:00|379.89|377.69|379.89|377.69|379.89|377.69|379.89|377.69|0
1648618450000|2022-03-30 05:34:10|380.13|377.93|380.6|378.4|380.6|378.4|380.13|377.93|0
1648618460000|2022-03-30 05:34:20|380.36|378.16|380.13|377.93|380.36|378.16|380.13|377.93|0
1648618470000|2022-03-30 05:34:30|380.36|378.16|380.36|378.16|380.36|378.16|380.36|378.16|0
1648618480000|2022-03-30 05:34:40|380.6|378.4|380.36|378.16|380.6|378.4|380.36|378.16|0
1648618490000|2022-03-30 05:34:50|380.6|378.4|380.6|378.4|380.6|378.4|380.36|378.16|0
1648618500000|2022-03-30 05:35:00|380.36|378.16|380.6|378.4|380.6|378.4|380.36|378.16|0
1648618520000|2022-03-30 05:35:20|380.36|378.16|380.13|377.93|380.36|378.16|380.13|377.93|0
1648618530000|2022-03-30 05:35:30|380.36|378.16|380.36|378.16|380.36|378.16|380.36|378.16|0
1648618540000|2022-03-30 05:35:40|380.6|378.4|380.6|378.4|380.6|378.4|380.6|378.4|0
1648618550000|2022-03-30 05:35:50|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1648618560000|2022-03-30 05:36:00|381.07|378.87|381.3|379.1|381.3|379.1|381.07|378.87|0
1648618600000|2022-03-30 05:36:40|381.07|378.87|381.07|378.87|381.07|378.87|381.07|378.87|0
1648618620000|2022-03-30 05:37:00|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1648618630000|2022-03-30 05:37:10|380.71|378.51|380.83|378.63|380.83|378.63|380.71|378.51|0
1648618650000|2022-03-30 05:37:30|380.6|378.4|380.83|378.63|380.83|378.63|380.6|378.4|0
1648618660000|2022-03-30 05:37:40|381.07|378.87|381.07|378.87|381.07|378.87|381.07|378.87|0
1648618670000|2022-03-30 05:37:50|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1648618680000|2022-03-30 05:38:00|381.07|378.87|381.07|378.87|381.07|378.87|381.07|378.87|0
1648618700000|2022-03-30 05:38:20|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1648618710000|2022-03-30 05:38:30|380.6|378.4|380.6|378.4|380.6|378.4|380.6|378.4|0
1648618720000|2022-03-30 05:38:40|380.83|378.63|380.83|378.63|380.83|378.63|380.71|378.51|0
1648618730000|2022-03-30 05:38:50|381.3|379.1|381.77|379.57|381.77|379.57|381.3|379.1|0
1648618740000|2022-03-30 05:39:00|381.54|379.34|381.3|379.1|381.54|379.34|381.3|379.1|0
1648618750000|2022-03-30 05:39:10|381.65|379.45|381.77|379.57|381.77|379.57|381.65|379.45|0
1648618780000|2022-03-30 05:39:40|381.54|379.34|381.77|379.57|381.77|379.57|381.54|379.34|0
1648618790000|2022-03-30 05:39:50|382.01|379.81|382.01|379.81|382.01|379.81|382.01|379.81|0
1648618800000|2022-03-30 05:40:00|382.25|380.05|382.25|380.05|382.25|380.05|382.25|380.05|0
1648618820000|2022-03-30 05:40:20|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648618830000|2022-03-30 05:40:30|383.19|380.99|382.95|380.75|383.19|380.99|382.95|380.75|0
1648618850000|2022-03-30 05:40:50|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1648618870000|2022-03-30 05:41:10|382.6|380.4|382.95|380.75|382.95|380.75|382.6|380.4|0
1648618880000|2022-03-30 05:41:20|382.72|380.52|382.95|380.75|382.95|380.75|382.72|380.52|0
1648618890000|2022-03-30 05:41:30|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1648618900000|2022-03-30 05:41:40|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648618910000|2022-03-30 05:41:50|382.72|380.52|382.95|380.75|382.95|380.75|382.72|380.52|0
1648618920000|2022-03-30 05:42:00|382.72|380.52|382.72|380.52|382.72|380.52|382.48|380.28|0
1648618930000|2022-03-30 05:42:10|382.48|380.28|382.48|380.28|382.59|380.39|382.25|380.05|0
1648618950000|2022-03-30 05:42:30|382.24|380.04|382.24|380.04|382.24|380.04|382.24|380.04|0
1648618970000|2022-03-30 05:42:50|382.12|379.92|382.24|380.04|382.24|380.04|382.12|379.92|0
1648618990000|2022-03-30 05:43:10|382.48|380.28|382.48|380.28|382.48|380.28|382.48|380.28|0
1648619000000|2022-03-30 05:43:20|382.24|380.04|382.48|380.28|382.48|380.28|382.24|380.04|0
1648619030000|2022-03-30 05:43:50|382.72|380.52|382.48|380.28|382.72|380.52|382.48|380.28|0
1648619040000|2022-03-30 05:44:00|382.24|380.04|382.72|380.52|382.72|380.52|382.24|380.04|0
1648619050000|2022-03-30 05:44:10|382.48|380.28|382.48|380.28|382.48|380.28|382.48|380.28|0
1648619060000|2022-03-30 05:44:20|382.72|380.52|382.95|380.75|382.95|380.75|382.72|380.52|0
1648619070000|2022-03-30 05:44:30|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1648619080000|2022-03-30 05:44:40|382.95|380.75|382.95|380.75|382.95|380.75|382.95|380.75|0
1648619090000|2022-03-30 05:44:50|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1648619100000|2022-03-30 05:45:00|382.95|380.75|383.19|380.99|383.19|380.99|382.95|380.75|0
1648619110000|2022-03-30 05:45:10|383.42|381.22|383.66|381.46|383.66|381.46|383.42|381.22|0
1648619130000|2022-03-30 05:45:30|383.9|381.7|383.66|381.46|383.9|381.7|383.66|381.46|0
1648619140000|2022-03-30 05:45:40|383.42|381.22|383.66|381.46|383.66|381.46|383.42|381.22|0
1648619150000|2022-03-30 05:45:50|384.37|382.17|384.37|382.17|384.37|382.17|384.37|382.17|0
1648619170000|2022-03-30 05:46:10|384.61|382.41|384.84|382.64|384.84|382.64|384.61|382.41|0
1648619180000|2022-03-30 05:46:20|384.63|382.43|384.16|381.96|384.63|382.43|384.16|381.96|0
1648619190000|2022-03-30 05:46:30|384.27|382.07|384.4|382.2|384.4|382.2|384.27|382.07|0
1648619200000|2022-03-30 05:46:40|384.16|381.96|384.16|381.96|384.16|381.96|384.16|381.96|0
1648619220000|2022-03-30 05:47:00|383.92|381.72|383.69|381.49|383.92|381.72|383.69|381.49|0
1648619230000|2022-03-30 05:47:10|383.45|381.25|383.45|381.25|383.45|381.25|383.45|381.25|0
1648619250000|2022-03-30 05:47:30|383.69|381.49|383.92|381.72|383.92|381.72|383.69|381.49|0
1648619260000|2022-03-30 05:47:40|384.16|381.96|384.16|381.96|384.16|381.96|383.92|381.72|0
1648619310000|2022-03-30 05:48:30|384.4|382.2|384.16|381.96|384.4|382.2|384.16|381.96|0
1648619330000|2022-03-30 05:48:50|384.27|382.07|384.87|382.67|384.87|382.67|384.27|382.07|0
1648619350000|2022-03-30 05:49:10|384.63|382.43|384.4|382.2|384.63|382.43|384.4|382.2|0
1648619370000|2022-03-30 05:49:30|384.63|382.43|384.87|382.67|384.87|382.67|384.63|382.43|0
1648619380000|2022-03-30 05:49:40|384.75|382.55|384.87|382.67|384.87|382.67|384.75|382.55|0
1648619400000|2022-03-30 05:50:00|385.34|383.14|385.34|383.14|385.34|383.14|385.34|383.14|0
1648619410000|2022-03-30 05:50:10|385.11|382.91|385.34|383.14|385.34|383.14|385.11|382.91|0
1648619420000|2022-03-30 05:50:20|385.11|382.91|385.11|382.91|385.11|382.91|385.11|382.91|0
1648619430000|2022-03-30 05:50:30|385.34|383.14|384.87|382.67|385.34|383.14|384.87|382.67|0
1648619440000|2022-03-30 05:50:40|384.63|382.43|384.63|382.43|384.63|382.43|384.63|382.43|0
1648619450000|2022-03-30 05:50:50|384.16|381.96|384.16|381.96|384.16|381.96|384.16|381.96|0
1648619460000|2022-03-30 05:51:00|384.27|382.07|384.16|381.96|384.27|382.07|384.16|381.96|0
1648619480000|2022-03-30 05:51:20|383.92|381.72|383.92|381.72|383.92|381.72|383.92|381.72|0
1648619500000|2022-03-30 05:51:40|383.8|381.6|383.92|381.72|383.92|381.72|383.8|381.6|0
1648619510000|2022-03-30 05:51:50|384.16|381.96|384.16|381.96|384.16|381.96|384.16|381.96|0
1648619520000|2022-03-30 05:52:00|384.39|382.19|384.39|382.19|384.39|382.19|384.39|382.19|0
1648619530000|2022-03-30 05:52:10|384.63|382.43|384.63|382.43|384.63|382.43|384.63|382.43|0
1648619540000|2022-03-30 05:52:20|384.87|382.67|384.87|382.67|384.87|382.67|384.87|382.67|0
1648619560000|2022-03-30 05:52:40|385.1|382.9|385.22|383.02|385.22|383.02|385.1|382.9|0
1648619570000|2022-03-30 05:52:50|385.34|383.14|385.34|383.14|385.34|383.14|385.34|383.14|0
1648619590000|2022-03-30 05:53:10|384.87|382.67|384.87|382.67|385.1|382.9|384.74|382.54|0
1648619610000|2022-03-30 05:53:30|385.1|382.9|385.22|383.02|385.22|383.02|385.1|382.9|0
1648619620000|2022-03-30 05:53:40|385.34|383.14|385.58|383.38|385.58|383.38|385.34|383.14|0
1648619630000|2022-03-30 05:53:50|385.81|383.61|385.81|383.61|385.81|383.61|385.81|383.61|0
1648619650000|2022-03-30 05:54:10|385.34|383.14|385.58|383.38|385.58|383.38|385.34|383.14|0
1648619680000|2022-03-30 05:54:40|385.34|383.14|385.34|383.14|385.34|383.14|385.34|383.14|0
1648619690000|2022-03-30 05:54:50|385.58|383.38|385.58|383.38|385.58|383.38|385.58|383.38|0
1648619700000|2022-03-30 05:55:00|385.81|383.61|385.81|383.61|386.05|383.85|385.81|383.61|0
1648619710000|2022-03-30 05:55:10|386.29|384.09|386.52|384.32|386.52|384.32|386.29|384.09|0
1648619720000|2022-03-30 05:55:20|386.05|383.85|385.34|383.14|386.05|383.85|385.34|383.14|0
1648619730000|2022-03-30 05:55:30|385.58|383.38|386.05|383.85|386.05|383.85|385.58|383.38|0
1648619740000|2022-03-30 05:55:40|386.16|383.96|386.29|384.09|386.29|384.09|386.16|383.96|0
1648619750000|2022-03-30 05:55:50|386.4|384.2|386.52|384.32|386.52|384.32|386.4|384.2|0
1648619760000|2022-03-30 05:56:00|386.29|384.09|386.05|383.85|386.29|384.09|386.05|383.85|0
1648619790000|2022-03-30 05:56:30|385.81|383.61|385.58|383.38|385.81|383.61|385.58|383.38|0
1648619800000|2022-03-30 05:56:40|385.34|383.14|385.34|383.14|385.34|383.14|385.34|383.14|0
1648619810000|2022-03-30 05:56:50|385.1|382.9|385.58|383.38|385.58|383.38|385.1|382.9|0
1648619820000|2022-03-30 05:57:00|385.81|383.61|385.81|383.61|385.81|383.61|385.69|383.49|0
1648619830000|2022-03-30 05:57:10|385.69|383.49|385.58|383.38|385.81|383.61|385.58|383.38|0
1648619840000|2022-03-30 05:57:20|385.81|383.61|385.81|383.61|385.81|383.61|385.81|383.61|0
1648619850000|2022-03-30 05:57:30|386.16|383.96|386.05|383.85|386.16|383.96|386.05|383.85|0
1648619860000|2022-03-30 05:57:40|385.81|383.61|386.05|383.85|386.05|383.85|385.81|383.61|0
1648619870000|2022-03-30 05:57:50|386.16|383.96|386.29|384.09|386.29|384.09|386.16|383.96|0
1648619890000|2022-03-30 05:58:10|386.4|384.2|386.29|384.09|386.4|384.2|386.29|384.09|0
1648619910000|2022-03-30 05:58:30|385.81|383.61|385.81|383.61|385.81|383.61|385.81|383.61|0
1648619920000|2022-03-30 05:58:40|386.05|383.85|386.05|383.85|386.05|383.85|386.05|383.85|0
1648619930000|2022-03-30 05:58:50|386.4|384.2|386.29|384.09|386.4|384.2|386.29|384.09|0
1648619940000|2022-03-30 05:59:00|386.52|384.32|386.76|384.56|386.76|384.56|386.52|384.32|0
1648619950000|2022-03-30 05:59:10|387|384.8|387.23|385.03|387.23|385.03|387|384.8|0
1648619960000|2022-03-30 05:59:20|387.47|385.27|387.71|385.51|387.94|385.74|387.47|385.27|0
1648619970000|2022-03-30 05:59:30|387.47|385.27|387.23|385.03|387.47|385.27|387.23|385.03|0
1648619980000|2022-03-30 05:59:40|387.47|385.27|387.71|385.51|387.71|385.51|387.47|385.27|0
1648619990000|2022-03-30 05:59:50|387.94|385.74|388.18|385.98|388.42|386.22|387.94|385.74|0
1648620000000|2022-03-30 06:00:00|388.42|386.22|387|384.8|388.42|386.22|387|384.8|0
1648620010000|2022-03-30 06:00:10|386.87|384.67|387.23|385.03|387.94|385.74|386.87|384.67|0
1648620020000|2022-03-30 06:00:20|387|384.8|387.47|385.27|387.47|385.27|387|384.8|0
1648620030000|2022-03-30 06:00:30|387.71|385.51|387|384.8|387.71|385.51|387|384.8|0
1648620040000|2022-03-30 06:00:40|387.23|385.03|386.05|383.85|387.47|385.27|386.05|383.85|0
1648620050000|2022-03-30 06:00:50|385.81|383.61|385.81|383.61|385.81|383.61|385.81|383.61|0
1648620060000|2022-03-30 06:01:00|385.57|383.37|384.63|382.43|385.57|383.37|384.63|382.43|0
1648620070000|2022-03-30 06:01:10|384.86|382.66|385.34|383.14|385.34|383.14|384.86|382.66|0
1648620080000|2022-03-30 06:01:20|385.1|382.9|385.1|382.9|385.34|383.14|385.1|382.9|0
1648620090000|2022-03-30 06:01:30|385.34|383.14|385.34|383.14|385.34|383.14|385.34|383.14|0
1648620100000|2022-03-30 06:01:40|385.45|383.25|385.1|382.9|385.45|383.25|385.1|382.9|0
1648620120000|2022-03-30 06:02:00|384.86|382.66|384.63|382.43|384.86|382.66|384.63|382.43|0
1648620130000|2022-03-30 06:02:10|384.86|382.66|384.86|382.66|384.86|382.66|384.86|382.66|0
1648620140000|2022-03-30 06:02:20|384.39|382.19|384.39|382.19|384.39|382.19|384.39|382.19|0
1648620150000|2022-03-30 06:02:30|384.62|382.42|384.39|382.19|384.62|382.42|384.39|382.19|0
1648620160000|2022-03-30 06:02:40|384.15|381.95|384.39|382.19|384.39|382.19|384.15|381.95|0
1648620170000|2022-03-30 06:02:50|384.62|382.42|384.62|382.42|384.62|382.42|384.62|382.42|0
1648620180000|2022-03-30 06:03:00|384.39|382.19|384.26|382.06|384.39|382.19|384.15|381.95|0
1648620190000|2022-03-30 06:03:10|384.39|382.19|384.39|382.19|384.39|382.19|384.39|382.19|0
1648620200000|2022-03-30 06:03:20|384.62|382.42|384.86|382.66|384.86|382.66|384.62|382.42|0
1648620210000|2022-03-30 06:03:30|385.1|382.9|385.69|383.49|385.69|383.49|385.1|382.9|0
1648620220000|2022-03-30 06:03:40|385.81|383.61|386.28|384.08|386.28|384.08|385.57|383.37|0
1648620230000|2022-03-30 06:03:50|386.52|384.32|386.05|383.85|386.52|384.32|386.05|383.85|0
1648620240000|2022-03-30 06:04:00|385.81|383.61|385.57|383.37|385.81|383.61|385.57|383.37|0
1648620250000|2022-03-30 06:04:10|385.81|383.61|385.57|383.37|385.81|383.61|385.57|383.37|0
1648620260000|2022-03-30 06:04:20|385.68|383.48|385.1|382.9|385.68|383.48|385.1|382.9|0
1648620270000|2022-03-30 06:04:30|385.33|383.13|385.33|383.13|385.33|383.13|385.33|383.13|0
1648620280000|2022-03-30 06:04:40|385.81|383.61|386.04|383.84|386.04|383.84|385.57|383.37|0
1648620290000|2022-03-30 06:04:50|386.16|383.96|386.16|383.96|386.16|383.96|386.16|383.96|0
1648620300000|2022-03-30 06:05:00|386.4|384.2|386.76|384.56|386.87|384.67|386.4|384.2|0
1648620310000|2022-03-30 06:05:10|386.99|384.79|386.76|384.56|386.99|384.79|386.76|384.56|0
1648620320000|2022-03-30 06:05:20|386.52|384.32|386.52|384.32|386.76|384.56|386.52|384.32|0
1648620330000|2022-03-30 06:05:30|386.39|384.19|386.04|383.84|386.39|384.19|386.04|383.84|0
1648620340000|2022-03-30 06:05:40|386.16|383.96|386.39|384.19|386.39|384.19|386.16|383.96|0
1648620350000|2022-03-30 06:05:50|386.52|384.32|386.28|384.08|386.52|384.32|386.28|384.08|0
1648620370000|2022-03-30 06:06:10|386.04|383.84|386.04|383.84|386.04|383.84|386.04|383.84|0
1648620380000|2022-03-30 06:06:20|385.81|383.61|385.81|383.61|385.81|383.61|385.81|383.61|0
1648620390000|2022-03-30 06:06:30|385.33|383.13|385.1|382.9|385.33|383.13|385.1|382.9|0
1648620400000|2022-03-30 06:06:40|385.21|383.01|385.1|382.9|385.21|383.01|385.1|382.9|0
1648620410000|2022-03-30 06:06:50|384.86|382.66|384.62|382.42|384.86|382.66|384.62|382.42|0
1648620420000|2022-03-30 06:07:00|384.86|382.66|384.97|382.77|384.97|382.77|384.86|382.66|0
1648620430000|2022-03-30 06:07:10|384.86|382.66|385.1|382.9|385.1|382.9|384.86|382.66|0
1648620440000|2022-03-30 06:07:20|384.86|382.66|384.62|382.42|384.86|382.66|384.62|382.42|0
1648620450000|2022-03-30 06:07:30|384.39|382.19|384.39|382.19|384.39|382.19|384.39|382.19|0
1648620460000|2022-03-30 06:07:40|384.15|381.95|383.91|381.71|384.15|381.95|383.91|381.71|0
1648620470000|2022-03-30 06:07:50|384.38|382.18|384.38|382.18|384.38|382.18|384.38|382.18|0
1648620480000|2022-03-30 06:08:00|383.91|381.71|383.91|381.71|383.91|381.71|383.91|381.71|0
1648620500000|2022-03-30 06:08:20|384.15|381.95|384.5|382.3|384.5|382.3|384.15|381.95|0
1648620510000|2022-03-30 06:08:30|384.62|382.42|384.62|382.42|384.62|382.42|384.62|382.42|0
1648620520000|2022-03-30 06:08:40|384.86|382.66|385.33|383.13|385.33|383.13|384.62|382.42|0
1648620540000|2022-03-30 06:09:00|385.21|383.01|384.86|382.66|385.21|383.01|384.86|382.66|0
1648620550000|2022-03-30 06:09:10|385.09|382.89|385.09|382.89|385.21|383.01|385.09|382.89|0
1648620560000|2022-03-30 06:09:20|385.33|383.13|385.33|383.13|385.33|383.13|385.33|383.13|0
1648620570000|2022-03-30 06:09:30|385.68|383.48|386.04|383.84|386.04|383.84|385.68|383.48|0
1648620580000|2022-03-30 06:09:40|386.28|384.08|386.28|384.08|386.39|384.19|386.28|384.08|0
1648620590000|2022-03-30 06:09:50|386.52|384.32|386.52|384.32|386.52|384.32|386.52|384.32|0
1648620600000|2022-03-30 06:10:00|386.28|384.08|386.28|384.08|386.28|384.08|386.28|384.08|0
1648620620000|2022-03-30 06:10:20|386.15|383.95|386.15|383.95|386.15|383.95|386.15|383.95|0
1648620630000|2022-03-30 06:10:30|386.28|384.08|385.8|383.6|386.28|384.08|385.8|383.6|0
1648620640000|2022-03-30 06:10:40|386.04|383.84|385.92|383.72|386.04|383.84|385.8|383.6|0
1648620650000|2022-03-30 06:10:50|385.8|383.6|385.8|383.6|385.8|383.6|385.8|383.6|0
1648620660000|2022-03-30 06:11:00|386.15|383.95|386.04|383.84|386.15|383.95|386.04|383.84|0
1648620670000|2022-03-30 06:11:10|385.8|383.6|386.04|383.84|386.04|383.84|385.8|383.6|0
1648620680000|2022-03-30 06:11:20|385.92|383.72|385.8|383.6|385.92|383.72|385.8|383.6|0
1648620690000|2022-03-30 06:11:30|386.04|383.84|386.99|384.79|386.99|384.79|385.8|383.6|0
1648620700000|2022-03-30 06:11:40|386.75|384.55|386.28|384.08|386.75|384.55|386.28|384.08|0
1648620710000|2022-03-30 06:11:50|386.51|384.31|386.28|384.08|386.51|384.31|386.28|384.08|0
1648620720000|2022-03-30 06:12:00|386.04|383.84|386.04|383.84|386.04|383.84|386.04|383.84|0
1648620730000|2022-03-30 06:12:10|386.15|383.95|386.04|383.84|386.15|383.95|386.04|383.84|0
1648620740000|2022-03-30 06:12:20|386.28|384.08|386.04|383.84|386.28|384.08|386.04|383.84|0
1648620750000|2022-03-30 06:12:30|386.28|384.08|386.28|384.08|386.28|384.08|386.28|384.08|0
1648620760000|2022-03-30 06:12:40|386.15|383.95|386.28|384.08|386.28|384.08|386.15|383.95|0
1648620770000|2022-03-30 06:12:50|386.39|384.19|386.39|384.19|386.39|384.19|386.39|384.19|0
1648620780000|2022-03-30 06:13:00|386.51|384.31|386.28|384.08|386.51|384.31|386.28|384.08|0
1648620790000|2022-03-30 06:13:10|386.51|384.31|386.75|384.55|386.75|384.55|386.51|384.31|0
1648620800000|2022-03-30 06:13:20|386.99|384.79|386.99|384.79|387.22|385.02|386.99|384.79|0
1648620810000|2022-03-30 06:13:30|387.22|385.02|386.99|384.79|387.22|385.02|386.99|384.79|0
1648620820000|2022-03-30 06:13:40|386.75|384.55|386.51|384.31|386.75|384.55|386.39|384.19|0
1648620840000|2022-03-30 06:14:00|386.28|384.08|386.28|384.08|386.28|384.08|386.28|384.08|0
1648620850000|2022-03-30 06:14:10|386.51|384.31|386.28|384.08|386.51|384.31|386.28|384.08|0
1648620860000|2022-03-30 06:14:20|385.8|383.6|385.56|383.36|385.8|383.6|385.56|383.36|0
1648620870000|2022-03-30 06:14:30|385.33|383.13|385.8|383.6|385.8|383.6|385.33|383.13|0
1648620880000|2022-03-30 06:14:40|385.56|383.36|385.56|383.36|385.56|383.36|385.56|383.36|0
1648620890000|2022-03-30 06:14:50|385.8|383.6|385.8|383.6|386.04|383.84|385.8|383.6|0
1648620900000|2022-03-30 06:15:00|385.56|383.36|385.68|383.48|385.68|383.48|385.56|383.36|0
1648620910000|2022-03-30 06:15:10|386.51|384.31|386.51|384.31|386.51|384.31|386.39|384.19|0
1648620920000|2022-03-30 06:15:20|386.39|384.19|386.51|384.31|386.51|384.31|386.39|384.19|0
1648620930000|2022-03-30 06:15:30|386.39|384.19|386.28|384.08|386.39|384.19|386.28|384.08|0
1648620940000|2022-03-30 06:15:40|386.27|384.07|386.27|384.07|386.27|384.07|386.27|384.07|0
1648620950000|2022-03-30 06:15:50|386.51|384.31|386.04|383.84|386.51|384.31|386.04|383.84|0
1648620960000|2022-03-30 06:16:00|385.91|383.71|386.04|383.84|386.04|383.84|385.91|383.71|0
1648620970000|2022-03-30 06:16:10|386.27|384.07|386.27|384.07|386.27|384.07|386.27|384.07|0
1648620980000|2022-03-30 06:16:20|386.15|383.95|386.15|383.95|386.27|384.07|386.15|383.95|0
1648620990000|2022-03-30 06:16:30|386.27|384.07|386.27|384.07|386.27|384.07|386.27|384.07|0
1648621000000|2022-03-30 06:16:40|386.39|384.19|386.27|384.07|386.39|384.19|386.15|383.95|0
1648621010000|2022-03-30 06:16:50|386.39|384.19|386.39|384.19|386.39|384.19|386.39|384.19|0
1648621020000|2022-03-30 06:17:00|386.27|384.07|386.27|384.07|386.39|384.19|386.27|384.07|0
1648621030000|2022-03-30 06:17:10|386.99|384.79|386.75|384.55|387.22|385.02|386.75|384.55|0
1648621050000|2022-03-30 06:17:30|386.99|384.79|387.7|385.5|387.7|385.5|386.98|384.78|0
1648621060000|2022-03-30 06:17:40|387.57|385.37|387.46|385.26|387.57|385.37|387.46|385.26|0
1648621070000|2022-03-30 06:17:50|387.57|385.37|387.7|385.5|387.7|385.5|387.57|385.37|0
1648621080000|2022-03-30 06:18:00|387.46|385.26|387.22|385.02|387.7|385.5|387.22|385.02|0
1648621090000|2022-03-30 06:18:10|387.34|385.14|387.22|385.02|387.46|385.26|387.22|385.02|0
1648621100000|2022-03-30 06:18:20|386.98|384.78|387.1|384.9|387.1|384.9|386.98|384.78|0
1648621110000|2022-03-30 06:18:30|387.22|385.02|387.46|385.26|387.46|385.26|387.22|385.02|0
1648621120000|2022-03-30 06:18:40|387.22|385.02|387.22|385.02|387.22|385.02|387.22|385.02|0
1648621130000|2022-03-30 06:18:50|387.1|384.9|387.46|385.26|387.46|385.26|387.1|384.9|0
1648621140000|2022-03-30 06:19:00|387.33|385.13|387.22|385.02|387.33|385.13|387.22|385.02|0
1648621170000|2022-03-30 06:19:30|386.98|384.78|387.22|385.02|387.22|385.02|386.98|384.78|0
1648621180000|2022-03-30 06:19:40|387.36|385.16|387.6|385.4|387.6|385.4|387.36|385.16|0
1648621200000|2022-03-30 06:20:00|387.48|385.28|387.36|385.16|387.48|385.28|387.36|385.16|0
1648621210000|2022-03-30 06:20:10|387.48|385.28|387.36|385.16|387.48|385.28|387.36|385.16|0
1648621230000|2022-03-30 06:20:30|386.89|384.69|386.65|384.45|386.89|384.69|386.65|384.45|0
1648621240000|2022-03-30 06:20:40|386.76|384.56|386.89|384.69|386.89|384.69|386.65|384.45|0
1648621250000|2022-03-30 06:20:50|387|384.8|386.65|384.45|387|384.8|386.65|384.45|0
1648621260000|2022-03-30 06:21:00|386.41|384.21|386.41|384.21|386.41|384.21|386.18|383.98|0
1648621280000|2022-03-30 06:21:20|386.65|384.45|386.53|384.33|386.65|384.45|386.41|384.21|0
1648621290000|2022-03-30 06:21:30|386.65|384.45|386.89|384.69|386.89|384.69|386.65|384.45|0
1648621300000|2022-03-30 06:21:40|386.65|384.45|386.65|384.45|386.65|384.45|386.65|384.45|0
1648621310000|2022-03-30 06:21:50|386.53|384.33|386.76|384.56|386.89|384.69|386.53|384.33|0
1648621320000|2022-03-30 06:22:00|386.89|384.69|386.41|384.21|386.89|384.69|386.41|384.21|0
1648621340000|2022-03-30 06:22:20|386.18|383.98|386.05|383.85|386.41|384.21|386.05|383.85|0
1648621350000|2022-03-30 06:22:30|385.94|383.74|386.18|383.98|386.18|383.98|385.94|383.74|0
1648621360000|2022-03-30 06:22:40|386.41|384.21|386.41|384.21|386.41|384.21|386.41|384.21|0
1648621370000|2022-03-30 06:22:50|386.05|383.85|386.41|384.21|386.41|384.21|386.05|383.85|0
1648621380000|2022-03-30 06:23:00|386.18|383.98|386.18|383.98|386.18|383.98|386.18|383.98|0
1648621390000|2022-03-30 06:23:10|385.94|383.74|385.23|383.03|385.94|383.74|385.23|383.03|0
1648621400000|2022-03-30 06:23:20|385.47|383.27|385.47|383.27|385.7|383.5|385.47|383.27|0
1648621410000|2022-03-30 06:23:30|385.7|383.5|385.34|383.14|385.7|383.5|385.34|383.14|0
1648621420000|2022-03-30 06:23:40|385.7|383.5|384.99|382.79|385.7|383.5|384.99|382.79|0
1648621430000|2022-03-30 06:23:50|384.76|382.56|384.28|382.08|384.76|382.56|384.28|382.08|0
1648621440000|2022-03-30 06:24:00|384.05|381.85|384.16|381.96|384.28|382.08|384.05|381.85|0
1648621450000|2022-03-30 06:24:10|384.28|382.08|384.28|382.08|384.28|382.08|384.28|382.08|0
1648621460000|2022-03-30 06:24:20|384.05|381.85|384.76|382.56|384.76|382.56|384.05|381.85|0
1648621480000|2022-03-30 06:24:40|384.63|382.43|384.63|382.43|384.63|382.43|384.63|382.43|0
1648621490000|2022-03-30 06:24:50|384.76|382.56|384.87|382.67|384.87|382.67|384.76|382.56|0
1648621500000|2022-03-30 06:25:00|385.23|383.03|384.99|382.79|385.34|383.14|384.99|382.79|0
1648621510000|2022-03-30 06:25:10|385.11|382.91|384.87|382.67|385.23|383.03|384.87|382.67|0
1648621520000|2022-03-30 06:25:20|384.75|382.55|384.99|382.79|384.99|382.79|384.75|382.55|0
1648621530000|2022-03-30 06:25:30|384.75|382.55|384.75|382.55|384.75|382.55|384.75|382.55|0
1648621540000|2022-03-30 06:25:40|384.99|382.79|384.99|382.79|385.23|383.03|384.99|382.79|0
1648621550000|2022-03-30 06:25:50|385.23|383.03|384.99|382.79|385.23|383.03|384.99|382.79|0
1648621560000|2022-03-30 06:26:00|384.87|382.67|384.75|382.55|384.87|382.67|384.75|382.55|0
1648621570000|2022-03-30 06:26:10|384.99|382.79|385.1|382.9|385.23|383.03|384.99|382.79|0
1648621580000|2022-03-30 06:26:20|384.99|382.79|385.23|383.03|385.23|383.03|384.99|382.79|0
1648621590000|2022-03-30 06:26:30|384.99|382.79|385.23|383.03|385.23|383.03|384.99|382.79|0
1648621600000|2022-03-30 06:26:40|385.1|382.9|385.58|383.38|385.7|383.5|385.1|382.9|0
1648621610000|2022-03-30 06:26:50|385.7|383.5|385.7|383.5|385.94|383.74|385.7|383.5|0
1648621620000|2022-03-30 06:27:00|385.46|383.26|385.46|383.26|385.46|383.26|385.46|383.26|0
1648621630000|2022-03-30 06:27:10|385.7|383.5|385.46|383.26|385.7|383.5|385.46|383.26|0
1648621650000|2022-03-30 06:27:30|385.58|383.38|385.46|383.26|385.58|383.38|385.46|383.26|0
1648621670000|2022-03-30 06:27:50|385.7|383.5|385.7|383.5|385.7|383.5|385.7|383.5|0
1648621680000|2022-03-30 06:28:00|385.46|383.26|385.46|383.26|385.58|383.38|385.46|383.26|0
1648621700000|2022-03-30 06:28:20|385.7|383.5|385.94|383.74|385.94|383.74|385.7|383.5|0
1648621710000|2022-03-30 06:28:30|385.81|383.61|385.94|383.74|385.94|383.74|385.81|383.61|0
1648621720000|2022-03-30 06:28:40|386.41|384.21|385.94|383.74|386.41|384.21|385.94|383.74|0
1648621730000|2022-03-30 06:28:50|385.7|383.5|385.7|383.5|385.7|383.5|385.7|383.5|0
1648621740000|2022-03-30 06:29:00|385.46|383.26|385.7|383.5|385.7|383.5|385.46|383.26|0
1648621760000|2022-03-30 06:29:20|385.46|383.26|385.23|383.03|385.46|383.26|385.23|383.03|0
1648621770000|2022-03-30 06:29:30|385.46|383.26|385.46|383.26|385.46|383.26|385.46|383.26|0
1648621780000|2022-03-30 06:29:40|385.23|383.03|385.7|383.5|385.7|383.5|385.23|383.03|0
1648621790000|2022-03-30 06:29:50|385.94|383.74|385.94|383.74|385.94|383.74|385.94|383.74|0
1648621800000|2022-03-30 06:30:00|386.17|383.97|385.7|383.5|386.17|383.97|385.7|383.5|0
1648621810000|2022-03-30 06:30:10|385.46|383.26|385.46|383.26|385.46|383.26|385.46|383.26|0
1648621820000|2022-03-30 06:30:20|385.34|383.14|385.34|383.14|385.46|383.26|385.34|383.14|0
1648621830000|2022-03-30 06:30:30|385.46|383.26|385.46|383.26|385.7|383.5|385.46|383.26|0
1648621840000|2022-03-30 06:30:40|385.34|383.14|385.46|383.26|385.46|383.26|385.34|383.14|0
1648621850000|2022-03-30 06:30:50|385.22|383.02|385.22|383.02|385.22|383.02|385.22|383.02|0
1648621860000|2022-03-30 06:31:00|385.46|383.26|385.22|383.02|385.46|383.26|385.22|383.02|0
1648621880000|2022-03-30 06:31:20|384.99|382.79|384.99|382.79|385.1|382.9|384.75|382.55|0
1648621890000|2022-03-30 06:31:30|385.22|383.02|385.22|383.02|385.22|383.02|385.22|383.02|0
1648621900000|2022-03-30 06:31:40|385.1|382.9|385.22|383.02|385.22|383.02|385.1|382.9|0
1648621910000|2022-03-30 06:31:50|385.34|383.14|385.34|383.14|385.46|383.26|385.34|383.14|0
1648621920000|2022-03-30 06:32:00|385.46|383.26|385.34|383.14|385.46|383.26|385.34|383.14|0
1648621930000|2022-03-30 06:32:10|385.46|383.26|385.34|383.14|385.46|383.26|385.34|383.14|0
1648621940000|2022-03-30 06:32:20|385.22|383.02|384.99|382.79|385.22|383.02|384.99|382.79|0
1648621950000|2022-03-30 06:32:30|384.75|382.55|384.99|382.79|385.1|382.9|384.75|382.55|0
1648621960000|2022-03-30 06:32:40|384.75|382.55|384.75|382.55|384.75|382.55|384.75|382.55|0
1648621970000|2022-03-30 06:32:50|384.63|382.43|384.75|382.55|384.75|382.55|384.63|382.43|0
1648621980000|2022-03-30 06:33:00|384.86|382.66|384.86|382.66|384.86|382.66|384.75|382.55|0
1648621990000|2022-03-30 06:33:10|384.75|382.55|384.75|382.55|384.86|382.66|384.75|382.55|0
1648622000000|2022-03-30 06:33:20|384.86|382.66|384.63|382.43|384.86|382.66|384.63|382.43|0
1648622010000|2022-03-30 06:33:30|384.75|382.55|384.51|382.31|384.75|382.55|384.51|382.31|0
1648622020000|2022-03-30 06:33:40|384.39|382.19|384.75|382.55|384.75|382.55|384.39|382.19|0
1648622030000|2022-03-30 06:33:50|384.63|382.43|384.51|382.31|384.75|382.55|384.51|382.31|0
1648622040000|2022-03-30 06:34:00|384.28|382.08|384.28|382.08|384.28|382.08|384.28|382.08|0
1648622050000|2022-03-30 06:34:10|384.51|382.31|384.51|382.31|384.75|382.55|384.51|382.31|0
1648622060000|2022-03-30 06:34:20|384.75|382.55|384.51|382.31|384.75|382.55|384.51|382.31|0
1648622070000|2022-03-30 06:34:30|384.28|382.08|384.04|381.84|384.28|382.08|384.04|381.84|0
1648622080000|2022-03-30 06:34:40|383.8|381.6|384.04|381.84|384.04|381.84|383.8|381.6|0
1648622090000|2022-03-30 06:34:50|384.15|381.95|384.28|382.08|384.28|382.08|384.04|381.84|0
1648622100000|2022-03-30 06:35:00|384.51|382.31|384.75|382.55|384.75|382.55|384.51|382.31|0
1648622110000|2022-03-30 06:35:10|384.51|382.31|384.51|382.31|384.51|382.31|384.51|382.31|0
1648622120000|2022-03-30 06:35:20|384.39|382.19|384.51|382.31|384.51|382.31|384.39|382.19|0
1648622130000|2022-03-30 06:35:30|384.28|382.08|384.28|382.08|384.28|382.08|384.28|382.08|0
1648622140000|2022-03-30 06:35:40|384.04|381.84|384.15|381.95|384.15|381.95|384.04|381.84|0
1648622150000|2022-03-30 06:35:50|384.04|381.84|383.8|381.6|384.15|381.95|383.8|381.6|0
1648622160000|2022-03-30 06:36:00|383.68|381.48|383.57|381.37|383.8|381.6|383.57|381.37|0
1648622170000|2022-03-30 06:36:10|383.8|381.6|383.8|381.6|383.8|381.6|383.8|381.6|0
1648622180000|2022-03-30 06:36:20|383.57|381.37|383.8|381.6|383.8|381.6|383.57|381.37|0
1648622190000|2022-03-30 06:36:30|383.68|381.48|383.8|381.6|383.8|381.6|383.57|381.37|0
1648622200000|2022-03-30 06:36:40|383.57|381.37|383.57|381.37|383.57|381.37|383.57|381.37|0
1648622210000|2022-03-30 06:36:50|383.68|381.48|383.8|381.6|383.8|381.6|383.57|381.37|0
1648622220000|2022-03-30 06:37:00|383.68|381.48|383.57|381.37|383.68|381.48|383.57|381.37|0
1648622230000|2022-03-30 06:37:10|383.33|381.13|383.09|380.89|383.33|381.13|383.09|380.89|0
1648622250000|2022-03-30 06:37:30|383.21|381.01|383.09|380.89|383.33|381.13|383.09|380.89|0
1648622260000|2022-03-30 06:37:40|383.33|381.13|383.56|381.36|383.56|381.36|383.33|381.13|0
1648622270000|2022-03-30 06:37:50|383.8|381.6|383.56|381.36|383.8|381.6|383.56|381.36|0
1648622280000|2022-03-30 06:38:00|383.8|381.6|383.91|381.71|384.04|381.84|383.8|381.6|0
1648622290000|2022-03-30 06:38:10|383.8|381.6|383.91|381.71|383.91|381.71|383.8|381.6|0
1648622300000|2022-03-30 06:38:20|383.8|381.6|384.04|381.84|384.15|381.95|383.8|381.6|0
1648622310000|2022-03-30 06:38:30|383.8|381.6|384.04|381.84|384.04|381.84|383.8|381.6|0
1648622320000|2022-03-30 06:38:40|384.27|382.07|384.27|382.07|384.27|382.07|384.04|381.84|0
1648622340000|2022-03-30 06:39:00|384.51|382.31|384.27|382.07|384.51|382.31|384.27|382.07|0
1648622350000|2022-03-30 06:39:10|384.39|382.19|384.27|382.07|384.39|382.19|384.27|382.07|0
1648622370000|2022-03-30 06:39:30|384.39|382.19|384.27|382.07|384.39|382.19|384.27|382.07|0
1648622380000|2022-03-30 06:39:40|384.04|381.84|383.8|381.6|384.04|381.84|383.8|381.6|0
1648622390000|2022-03-30 06:39:50|383.91|381.71|383.8|381.6|383.91|381.71|383.8|381.6|0
1648622410000|2022-03-30 06:40:10|383.68|381.48|383.44|381.24|383.68|381.48|383.33|381.13|0
1648622420000|2022-03-30 06:40:20|383.33|381.13|383.44|381.24|383.56|381.36|383.33|381.13|0
1648622430000|2022-03-30 06:40:30|383.56|381.36|383.09|380.89|383.56|381.36|383.09|380.89|0
1648622450000|2022-03-30 06:40:50|382.85|380.65|382.97|380.77|382.97|380.77|382.85|380.65|0
1648622460000|2022-03-30 06:41:00|382.85|380.65|382.62|380.42|382.85|380.65|382.62|380.42|0
1648622480000|2022-03-30 06:41:20|382.85|380.65|382.85|380.65|382.85|380.65|382.85|380.65|0
1648622490000|2022-03-30 06:41:30|383.09|380.89|383.09|380.89|383.09|380.89|382.85|380.65|0
1648622500000|2022-03-30 06:41:40|383.33|381.13|383.33|381.13|383.33|381.13|383.33|381.13|0
1648622510000|2022-03-30 06:41:50|383.56|381.36|383.09|380.89|383.56|381.36|383.09|380.89|0
1648622520000|2022-03-30 06:42:00|383.33|381.13|383.33|381.13|383.33|381.13|383.33|381.13|0
1648622530000|2022-03-30 06:42:10|383.56|381.36|383.56|381.36|383.56|381.36|383.56|381.36|0
1648622540000|2022-03-30 06:42:20|383.33|381.13|383.33|381.13|383.33|381.13|383.33|381.13|0
1648622560000|2022-03-30 06:42:40|383.2|381|383.09|380.89|383.2|381|383.09|380.89|0
1648622570000|2022-03-30 06:42:50|382.85|380.65|382.97|380.77|382.97|380.77|382.85|380.65|0
1648622580000|2022-03-30 06:43:00|383.09|380.89|383.32|381.12|383.32|381.12|383.09|380.89|0
1648622590000|2022-03-30 06:43:10|383.2|381|383.44|381.24|383.44|381.24|383.2|381|0
1648622600000|2022-03-30 06:43:20|383.56|381.36|383.56|381.36|383.56|381.36|383.56|381.36|0
1648622630000|2022-03-30 06:43:50|383.32|381.12|383.56|381.36|383.56|381.36|383.32|381.12|0
1648622640000|2022-03-30 06:44:00|383.8|381.6|383.8|381.6|383.91|381.71|383.8|381.6|0
1648622660000|2022-03-30 06:44:20|383.56|381.36|383.56|381.36|383.56|381.36|383.56|381.36|0
1648622670000|2022-03-30 06:44:30|383.44|381.24|383.2|381|383.44|381.24|383.2|381|0
1648622680000|2022-03-30 06:44:40|383.09|380.89|382.61|380.41|383.09|380.89|382.61|380.41|0
1648622690000|2022-03-30 06:44:50|382.38|380.18|382.38|380.18|382.38|380.18|382.38|380.18|0
1648622700000|2022-03-30 06:45:00|382.49|380.29|382.73|380.53|382.85|380.65|382.49|380.29|0
1648622710000|2022-03-30 06:45:10|382.85|380.65|382.85|380.65|382.85|380.65|382.85|380.65|0
1648622720000|2022-03-30 06:45:20|382.73|380.53|382.73|380.53|382.73|380.53|382.73|380.53|0
1648622730000|2022-03-30 06:45:30|382.61|380.41|383.09|380.89|383.09|380.89|382.61|380.41|0
1648622740000|2022-03-30 06:45:40|382.85|380.65|382.96|380.76|382.96|380.76|382.85|380.65|0
1648622750000|2022-03-30 06:45:50|383.09|380.89|382.73|380.53|383.09|380.89|382.61|380.41|0
1648622760000|2022-03-30 06:46:00|382.61|380.41|382.38|380.18|382.61|380.41|382.38|380.18|0
1648622770000|2022-03-30 06:46:10|382.61|380.41|382.61|380.41|382.73|380.53|382.61|380.41|0
1648622780000|2022-03-30 06:46:20|382.49|380.29|382.38|380.18|382.49|380.29|382.38|380.18|0
1648622790000|2022-03-30 06:46:30|382.49|380.29|382.38|380.18|382.61|380.41|382.38|380.18|0
1648622800000|2022-03-30 06:46:40|382.25|380.05|382.14|379.94|382.25|380.05|382.14|379.94|0
1648622810000|2022-03-30 06:46:50|382.38|380.18|382.38|380.18|382.38|380.18|382.38|380.18|0
1648622830000|2022-03-30 06:47:10|382.14|379.94|381.9|379.7|382.14|379.94|381.9|379.7|0
1648622840000|2022-03-30 06:47:20|381.78|379.58|381.9|379.7|381.9|379.7|381.78|379.58|0
1648622850000|2022-03-30 06:47:30|382.14|379.94|381.9|379.7|382.14|379.94|381.9|379.7|0
1648622860000|2022-03-30 06:47:40|382.38|380.18|382.38|380.18|382.38|380.18|382.38|380.18|0
1648622880000|2022-03-30 06:48:00|382.61|380.41|382.38|380.18|382.61|380.41|382.38|380.18|0
1648622890000|2022-03-30 06:48:10|382.61|380.41|382.38|380.18|382.61|380.41|382.38|380.18|0
1648622900000|2022-03-30 06:48:20|382.25|380.05|382.49|380.29|382.49|380.29|382.25|380.05|0
1648622910000|2022-03-30 06:48:30|382.61|380.41|382.85|380.65|382.85|380.65|382.61|380.41|0
1648622920000|2022-03-30 06:48:40|382.61|380.41|382.85|380.65|382.85|380.65|382.61|380.41|0
1648622930000|2022-03-30 06:48:50|382.73|380.53|382.85|380.65|382.85|380.65|382.73|380.53|0
1648622940000|2022-03-30 06:49:00|382.61|380.41|382.61|380.41|382.61|380.41|382.38|380.18|0
1648622950000|2022-03-30 06:49:10|382.38|380.18|381.9|379.7|382.38|380.18|381.9|379.7|0
1648622970000|2022-03-30 06:49:30|382.38|380.18|382.38|380.18|382.38|380.18|382.38|380.18|0
1648622980000|2022-03-30 06:49:40|382.25|380.05|382.38|380.18|382.38|380.18|382.25|380.05|0
1648622990000|2022-03-30 06:49:50|382.14|379.94|382.14|379.94|382.38|380.18|382.14|379.94|0
1648623000000|2022-03-30 06:50:00|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1648623010000|2022-03-30 06:50:10|381.67|379.47|381.67|379.47|381.78|379.58|381.67|379.47|0
1648623020000|2022-03-30 06:50:20|381.43|379.23|381.43|379.23|381.43|379.23|381.19|378.99|0
1648623030000|2022-03-30 06:50:30|381.19|378.99|381.19|378.99|381.19|378.99|381.19|378.99|0
1648623040000|2022-03-30 06:50:40|381.31|379.11|381.31|379.11|381.43|379.23|381.19|378.99|0
1648623050000|2022-03-30 06:50:50|381.43|379.23|381.67|379.47|381.67|379.47|381.43|379.23|0
1648623060000|2022-03-30 06:51:00|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1648623070000|2022-03-30 06:51:10|382.14|379.94|382.37|380.17|382.37|380.17|382.14|379.94|0
1648623090000|2022-03-30 06:51:30|382.49|380.29|382.96|380.76|382.96|380.76|382.49|380.29|0
1648623100000|2022-03-30 06:51:40|383.32|381.12|383.08|380.88|383.32|381.12|382.96|380.76|0
1648623110000|2022-03-30 06:51:50|382.96|380.76|383.08|380.88|383.08|380.88|382.85|380.65|0
1648623120000|2022-03-30 06:52:00|382.85|380.65|383.08|380.88|383.08|380.88|382.85|380.65|0
1648623130000|2022-03-30 06:52:10|382.96|380.76|382.96|380.76|382.96|380.76|382.96|380.76|0
1648623140000|2022-03-30 06:52:20|382.85|380.65|382.37|380.17|382.85|380.65|382.37|380.17|0
1648623150000|2022-03-30 06:52:30|382.49|380.29|382.72|380.52|382.72|380.52|382.49|380.29|0
1648623160000|2022-03-30 06:52:40|382.85|380.65|383.32|381.12|383.32|381.12|382.85|380.65|0
1648623170000|2022-03-30 06:52:50|383.08|380.88|382.85|380.65|383.08|380.88|382.85|380.65|0
1648623180000|2022-03-30 06:53:00|382.96|380.76|383.08|380.88|383.08|380.88|382.96|380.76|0
1648623190000|2022-03-30 06:53:10|382.96|380.76|383.08|380.88|383.08|380.88|382.96|380.76|0
1648623210000|2022-03-30 06:53:30|382.96|380.76|383.2|381|383.2|381|382.96|380.76|0
1648623220000|2022-03-30 06:53:40|383.08|380.88|382.96|380.76|383.08|380.88|382.96|380.76|0
1648623230000|2022-03-30 06:53:50|383.2|381|383.32|381.12|383.32|381.12|383.2|381|0
1648623240000|2022-03-30 06:54:00|383.55|381.35|383.55|381.35|383.55|381.35|383.43|381.23|0
1648623250000|2022-03-30 06:54:10|383.67|381.47|383.79|381.59|383.79|381.59|383.67|381.47|0
1648623270000|2022-03-30 06:54:30|383.9|381.7|383.9|381.7|383.9|381.7|383.9|381.7|0
1648623280000|2022-03-30 06:54:40|384.03|381.83|383.9|381.7|384.03|381.83|383.79|381.59|0
1648623290000|2022-03-30 06:54:50|384.03|381.83|383.9|381.7|384.03|381.83|383.9|381.7|0
1648623300000|2022-03-30 06:55:00|383.79|381.59|383.43|381.23|383.79|381.59|383.43|381.23|0
1648623310000|2022-03-30 06:55:10|383.55|381.35|383.55|381.35|383.55|381.35|383.32|381.12|0
1648623320000|2022-03-30 06:55:20|383.79|381.59|383.67|381.47|383.79|381.59|383.55|381.35|0
1648623330000|2022-03-30 06:55:30|383.55|381.35|383.43|381.23|383.55|381.35|383.32|381.12|0
1648623340000|2022-03-30 06:55:40|383.55|381.35|383.55|381.35|383.55|381.35|383.43|381.23|0
1648623350000|2022-03-30 06:55:50|383.08|380.88|383.08|380.88|383.08|380.88|382.84|380.64|0
1648623380000|2022-03-30 06:56:20|383.32|381.12|383.55|381.35|383.55|381.35|383.32|381.12|0
1648623390000|2022-03-30 06:56:30|383.43|381.23|383.67|381.47|383.67|381.47|383.43|381.23|0
1648623400000|2022-03-30 06:56:40|383.55|381.35|383.55|381.35|383.55|381.35|383.55|381.35|0
1648623410000|2022-03-30 06:56:50|383.43|381.23|383.32|381.12|383.43|381.23|383.32|381.12|0
1648623420000|2022-03-30 06:57:00|383.55|381.35|384.03|381.83|384.03|381.83|383.55|381.35|0
1648623430000|2022-03-30 06:57:10|384.26|382.06|384.5|382.3|384.5|382.3|384.26|382.06|0
1648623440000|2022-03-30 06:57:20|384.61|382.41|384.5|382.3|384.74|382.54|384.5|382.3|0
1648623450000|2022-03-30 06:57:30|384.61|382.41|384.26|382.06|384.61|382.41|384.26|382.06|0
1648623480000|2022-03-30 06:58:00|384.14|381.94|384.26|382.06|384.26|382.06|384.03|381.83|0
1648623500000|2022-03-30 06:58:20|384.02|381.82|384.26|382.06|384.26|382.06|384.02|381.82|0
1648623510000|2022-03-30 06:58:30|384.02|381.82|384.26|382.06|384.26|382.06|384.02|381.82|0
1648623530000|2022-03-30 06:58:50|384.02|381.82|384.26|382.06|384.26|382.06|384.02|381.82|0
1648623540000|2022-03-30 06:59:00|384.02|381.82|384.26|382.06|384.26|382.06|384.02|381.82|0
1648623550000|2022-03-30 06:59:10|384.02|381.82|384.5|382.3|384.5|382.3|384.02|381.82|0
1648623560000|2022-03-30 06:59:20|384.26|382.06|384.26|382.06|384.26|382.06|384.02|381.82|0
1648623570000|2022-03-30 06:59:30|384.37|382.17|384.5|382.3|384.5|382.3|384.26|382.06|0
1648623580000|2022-03-30 06:59:40|384.26|382.06|384.37|382.17|384.5|382.3|384.26|382.06|0
1648623590000|2022-03-30 06:59:50|384.26|382.06|384.73|382.53|384.73|382.53|384.26|382.06|0
1648623600000|2022-03-30 07:00:00|384.5|382.3|384.26|382.06|384.73|382.53|384.26|382.06|0
1648623610000|2022-03-30 07:00:10|383.79|381.59|384.26|382.06|384.26|382.06|383.79|381.59|0
1648623620000|2022-03-30 07:00:20|384.5|382.3|383.08|380.88|384.5|382.3|383.08|380.88|0
1648623630000|2022-03-30 07:00:30|382.84|380.64|382.37|380.17|382.84|380.64|382.37|380.17|0
1648623640000|2022-03-30 07:00:40|382.6|380.4|382.13|379.93|382.6|380.4|382.13|379.93|0
1648623650000|2022-03-30 07:00:50|382.01|379.81|380.48|378.28|382.01|379.81|380.48|378.28|0
1648623660000|2022-03-30 07:01:00|380.01|377.81|379.06|376.86|380.01|377.81|378.83|376.63|0
1648623670000|2022-03-30 07:01:10|379.3|377.1|379.3|377.1|379.3|377.1|379.3|377.1|0
1648623680000|2022-03-30 07:01:20|379.06|376.86|379.77|377.57|379.77|377.57|379.06|376.86|0
1648623690000|2022-03-30 07:01:30|380.01|377.81|380.36|378.16|380.36|378.16|379.77|377.57|0
1648623700000|2022-03-30 07:01:40|380.24|378.04|380.24|378.04|380.48|378.28|380.24|378.04|0
1648623710000|2022-03-30 07:01:50|379.77|377.57|379.3|377.1|379.77|377.57|379.3|377.1|0
1648623720000|2022-03-30 07:02:00|378.83|376.63|378.83|376.63|379.3|377.1|378.83|376.63|0
1648623730000|2022-03-30 07:02:10|379.3|377.1|380.01|377.81|380.24|378.04|379.3|377.1|0
1648623740000|2022-03-30 07:02:20|380.71|378.51|380.24|378.04|380.71|378.51|380.01|377.81|0
1648623750000|2022-03-30 07:02:30|380.01|377.81|379.77|377.57|380.01|377.81|379.77|377.57|0
1648623760000|2022-03-30 07:02:40|379.53|377.33|380.12|377.92|380.48|378.28|379.53|377.33|0
1648623770000|2022-03-30 07:02:50|380.24|378.04|380.01|377.81|380.24|378.04|379.77|377.57|0
1648623780000|2022-03-30 07:03:00|379.77|377.57|380.24|378.04|380.24|378.04|379.77|377.57|0
1648623790000|2022-03-30 07:03:10|380.01|377.81|379.77|377.57|380.01|377.81|379.77|377.57|0
1648623800000|2022-03-30 07:03:20|380|377.8|380.24|378.04|380.24|378.04|380|377.8|0
1648623810000|2022-03-30 07:03:30|380|377.8|380.48|378.28|380.48|378.28|380|377.8|0
1648623820000|2022-03-30 07:03:40|380.35|378.15|379.77|377.57|380.35|378.15|379.77|377.57|0
1648623830000|2022-03-30 07:03:50|380.24|378.04|380.24|378.04|380.35|378.15|380.24|378.04|0
1648623840000|2022-03-30 07:04:00|380.35|378.15|380.71|378.51|380.71|378.51|380.35|378.15|0
1648623850000|2022-03-30 07:04:10|380.48|378.28|380|377.8|380.48|378.28|379.88|377.68|0
1648623860000|2022-03-30 07:04:20|380.24|378.04|380|377.8|380.24|378.04|380|377.8|0
1648623870000|2022-03-30 07:04:30|379.77|377.57|380|377.8|380|377.8|379.77|377.57|0
1648623880000|2022-03-30 07:04:40|379.88|377.68|379.77|377.57|379.88|377.68|379.77|377.57|0
1648623890000|2022-03-30 07:04:50|380.12|377.92|380.59|378.39|380.59|378.39|380.12|377.92|0
1648623900000|2022-03-30 07:05:00|380.18|378.58|379.23|377.63|380.18|378.58|379.23|377.63|0
1648623910000|2022-03-30 07:05:10|379|377.4|379.11|377.51|379.11|377.51|378.76|377.16|0
1648623920000|2022-03-30 07:05:20|379.23|377.63|379.11|377.51|379.23|377.63|379.11|377.51|0
1648623930000|2022-03-30 07:05:30|378.76|377.16|379.23|377.63|379.23|377.63|378.52|376.92|0
1648623940000|2022-03-30 07:05:40|379|377.4|378.87|377.27|379|377.4|378.87|377.27|0
1648623950000|2022-03-30 07:05:50|379.23|377.63|379.47|377.87|380.05|378.45|379.23|377.63|0
1648623960000|2022-03-30 07:06:00|379.23|377.63|379|377.4|379.23|377.63|379|377.4|0
1648623970000|2022-03-30 07:06:10|379.11|377.51|379.47|377.87|379.47|377.87|379.11|377.51|0
1648623980000|2022-03-30 07:06:20|379.23|377.63|379.47|377.87|379.47|377.87|379.23|377.63|0
1648623990000|2022-03-30 07:06:30|379.23|377.63|379.23|377.63|379.23|377.63|378.99|377.39|0
1648624000000|2022-03-30 07:06:40|379.7|378.1|379.47|377.87|379.7|378.1|379.47|377.87|0
1648624010000|2022-03-30 07:06:50|379.23|377.63|379.94|378.34|379.94|378.34|379.23|377.63|0
1648624020000|2022-03-30 07:07:00|380.17|378.57|380.41|378.81|380.65|379.05|380.17|378.57|0
1648624030000|2022-03-30 07:07:10|380.76|379.16|380.65|379.05|380.88|379.28|380.65|379.05|0
1648624040000|2022-03-30 07:07:20|380.41|378.81|380.17|378.57|380.41|378.81|380.17|378.57|0
1648624050000|2022-03-30 07:07:30|380.05|378.45|379.23|377.63|380.05|378.45|379.23|377.63|0
1648624060000|2022-03-30 07:07:40|378.99|377.39|378.52|376.92|378.99|377.39|378.52|376.92|0
1648624070000|2022-03-30 07:07:50|378.16|376.56|377.93|376.33|378.16|376.56|377.93|376.33|0
1648624080000|2022-03-30 07:08:00|378.16|376.56|377.58|375.98|378.16|376.56|377.58|375.98|0
1648624090000|2022-03-30 07:08:10|377.34|375.74|376.4|374.8|377.34|375.74|376.4|374.8|0
1648624100000|2022-03-30 07:08:20|376.64|375.04|377.34|375.74|377.34|375.74|376.64|375.04|0
1648624110000|2022-03-30 07:08:30|377.81|376.21|378.63|377.03|378.63|377.03|377.58|375.98|0
1648624120000|2022-03-30 07:08:40|378.99|377.39|378.52|376.92|378.99|377.39|378.52|376.92|0
1648624130000|2022-03-30 07:08:50|378.99|377.39|379.94|378.34|379.94|378.34|378.99|377.39|0
1648624140000|2022-03-30 07:09:00|379.47|377.87|379.47|377.87|379.47|377.87|379.34|377.74|0
1648624150000|2022-03-30 07:09:10|379.34|377.74|379.7|378.1|379.7|378.1|379.34|377.74|0
1648624160000|2022-03-30 07:09:20|379.47|377.87|379.58|377.98|379.58|377.98|379.34|377.74|0
1648624170000|2022-03-30 07:09:30|379.7|378.1|379.7|378.1|379.7|378.1|379.58|377.98|0
1648624180000|2022-03-30 07:09:40|379.81|378.21|380.17|378.57|380.17|378.57|379.81|378.21|0
1648624190000|2022-03-30 07:09:50|380.05|378.45|380.17|378.57|380.17|378.57|380.05|378.45|0
1648624200000|2022-03-30 07:10:00|380.05|378.45|379.94|378.34|380.05|378.45|379.94|378.34|0
1648624210000|2022-03-30 07:10:10|380.05|378.45|380.41|378.81|380.41|378.81|380.05|378.45|0
1648624220000|2022-03-30 07:10:20|380.29|378.69|379.94|378.34|380.29|378.69|379.94|378.34|0
1648624230000|2022-03-30 07:10:30|380.17|378.57|380.41|378.81|380.41|378.81|380.05|378.45|0
1648624240000|2022-03-30 07:10:40|380.52|378.92|380.41|378.81|380.64|379.04|380.41|378.81|0
1648624250000|2022-03-30 07:10:50|380.52|378.92|380.52|378.92|380.52|378.92|380.52|378.92|0
1648624260000|2022-03-30 07:11:00|380.41|378.81|380.17|378.57|380.41|378.81|379.94|378.34|0
1648624270000|2022-03-30 07:11:10|380.29|378.69|380.41|378.81|380.41|378.81|380.29|378.69|0
1648624280000|2022-03-30 07:11:20|380.17|378.57|380.41|378.81|380.41|378.81|380.17|378.57|0
1648624290000|2022-03-30 07:11:30|380.64|379.04|380.64|379.04|380.64|379.04|380.64|379.04|0
1648624300000|2022-03-30 07:11:40|380.88|379.28|381.12|379.52|381.12|379.52|380.88|379.28|0
1648624310000|2022-03-30 07:11:50|381.59|379.99|381.35|379.75|381.59|379.99|381.12|379.52|0
1648624320000|2022-03-30 07:12:00|381.12|379.52|381.23|379.63|381.23|379.63|380.76|379.16|0
1648624330000|2022-03-30 07:12:10|381.35|379.75|381.35|379.75|381.47|379.87|381.35|379.75|0
1648624340000|2022-03-30 07:12:20|381.23|379.63|381.12|379.52|381.23|379.63|381.12|379.52|0
1648624350000|2022-03-30 07:12:30|380.76|379.16|380.99|379.39|380.99|379.39|380.76|379.16|0
1648624360000|2022-03-30 07:12:40|380.64|379.04|379.94|378.34|380.64|379.04|379.7|378.1|0
1648624370000|2022-03-30 07:12:50|379.93|378.33|379.7|378.1|379.93|378.33|379.58|377.98|0
1648624380000|2022-03-30 07:13:00|379.58|377.98|378.99|377.39|379.7|378.1|378.99|377.39|0
1648624390000|2022-03-30 07:13:10|379.23|377.63|378.99|377.39|379.23|377.63|378.99|377.39|0
1648624400000|2022-03-30 07:13:20|379.46|377.86|379.46|377.86|379.46|377.86|379.34|377.74|0
1648624410000|2022-03-30 07:13:30|378.52|376.92|378.75|377.15|379.23|377.63|378.52|376.92|0
1648624420000|2022-03-30 07:13:40|379.1|377.5|378.99|377.39|379.23|377.63|378.99|377.39|0
1648624430000|2022-03-30 07:13:50|379.23|377.63|378.99|377.39|379.23|377.63|378.99|377.39|0
1648624440000|2022-03-30 07:14:00|378.87|377.27|379.23|377.63|379.23|377.63|378.75|377.15|0
1648624450000|2022-03-30 07:14:10|378.99|377.39|379.23|377.63|379.46|377.86|378.99|377.39|0
1648624460000|2022-03-30 07:14:20|379.1|377.5|378.52|376.92|379.23|377.63|378.52|376.92|0
1648624480000|2022-03-30 07:14:40|378.63|377.03|378.75|377.15|378.75|377.15|378.63|377.03|0
1648624490000|2022-03-30 07:14:50|378.52|376.92|378.28|376.68|378.52|376.92|378.28|376.68|0
1648624500000|2022-03-30 07:15:00|378.52|376.92|377.57|375.97|378.52|376.92|377.34|375.74|0
1648624510000|2022-03-30 07:15:10|378.28|376.68|378.28|376.68|378.28|376.68|378.28|376.68|0
1648624520000|2022-03-30 07:15:20|378.05|376.45|377.1|375.5|378.05|376.45|377.1|375.5|0
1648624530000|2022-03-30 07:15:30|376.63|375.03|376.63|375.03|376.63|375.03|376.63|375.03|0
1648624540000|2022-03-30 07:15:40|376.87|375.27|376.04|374.44|376.87|375.27|376.04|374.44|0
1648624550000|2022-03-30 07:15:50|376.39|374.79|376.74|375.14|376.74|375.14|376.39|374.79|0
1648624560000|2022-03-30 07:16:00|376.87|375.27|376.87|375.27|376.87|375.27|376.74|375.14|0
1648624570000|2022-03-30 07:16:10|376.74|375.14|376.74|375.14|376.87|375.27|376.63|375.03|0
1648624580000|2022-03-30 07:16:20|376.39|374.79|376.51|374.91|376.51|374.91|376.04|374.44|0
1648624590000|2022-03-30 07:16:30|376.16|374.56|376.74|375.14|376.74|375.14|376.16|374.56|0
1648624600000|2022-03-30 07:16:40|376.87|375.27|377.1|375.5|377.1|375.5|376.74|375.14|0
1648624610000|2022-03-30 07:16:50|376.74|375.14|376.87|375.27|377.1|375.5|376.74|375.14|0
1648624620000|2022-03-30 07:17:00|376.98|375.38|376.63|375.03|377.45|375.85|376.63|375.03|0
1648624630000|2022-03-30 07:17:10|376.39|374.79|376.39|374.79|376.39|374.79|376.16|374.56|0
1648624640000|2022-03-30 07:17:20|376.63|375.03|376.63|375.03|376.87|375.27|376.63|375.03|0
1648624650000|2022-03-30 07:17:30|376.87|375.27|377.34|375.74|377.81|376.21|376.87|375.27|0
1648624660000|2022-03-30 07:17:40|376.63|375.03|376.87|375.27|376.87|375.27|376.63|375.03|0
1648624670000|2022-03-30 07:17:50|377.1|375.5|376.63|375.03|377.1|375.5|376.39|374.79|0
1648624680000|2022-03-30 07:18:00|376.27|374.67|376.16|374.56|376.27|374.67|376.16|374.56|0
1648624690000|2022-03-30 07:18:10|376.39|374.79|375.92|374.32|376.39|374.79|375.92|374.32|0
1648624700000|2022-03-30 07:18:20|376.39|374.79|376.16|374.56|376.39|374.79|376.16|374.56|0
1648624710000|2022-03-30 07:18:30|376.51|374.91|376.39|374.79|376.63|375.03|376.39|374.79|0
1648624720000|2022-03-30 07:18:40|376.16|374.56|376.63|375.03|376.63|375.03|376.16|374.56|0
1648624730000|2022-03-30 07:18:50|376.16|374.56|376.16|374.56|376.27|374.67|376.16|374.56|0
1648624740000|2022-03-30 07:19:00|376.39|374.79|376.39|374.79|376.39|374.79|376.39|374.79|0
1648624750000|2022-03-30 07:19:10|376.27|374.67|375.69|374.09|376.27|374.67|375.69|374.09|0
1648624760000|2022-03-30 07:19:20|374.98|373.38|374.51|372.91|374.98|373.38|374.51|372.91|0
1648624770000|2022-03-30 07:19:30|374.27|372.67|373.8|372.2|374.27|372.67|373.8|372.2|0
1648624780000|2022-03-30 07:19:40|373.57|371.97|374.04|372.44|374.04|372.44|373.57|371.97|0
1648624790000|2022-03-30 07:19:50|373.8|372.2|373.8|372.2|373.91|372.31|373.8|372.2|0
1648624800000|2022-03-30 07:20:00|373.91|372.31|373.68|372.08|373.91|372.31|373.33|371.73|0
1648624810000|2022-03-30 07:20:10|373.57|371.97|373.1|371.5|373.57|371.97|373.1|371.5|0
1648624820000|2022-03-30 07:20:20|373.33|371.73|373.11|371.51|373.33|371.73|372.64|371.04|0
1648624830000|2022-03-30 07:20:30|373.43|371.83|373.2|371.6|373.43|371.83|373.2|371.6|0
1648624840000|2022-03-30 07:20:40|372.73|371.13|372.96|371.36|372.96|371.36|372.73|371.13|0
1648624850000|2022-03-30 07:20:50|373.2|371.6|372.73|371.13|373.43|371.83|372.73|371.13|0
1648624860000|2022-03-30 07:21:00|372.96|371.36|372.96|371.36|372.96|371.36|372.96|371.36|0
1648624870000|2022-03-30 07:21:10|373.2|371.6|373.67|372.07|373.67|372.07|373.2|371.6|0
1648624880000|2022-03-30 07:21:20|373.78|372.18|373.9|372.3|374.14|372.54|373.78|372.18|0
1648624890000|2022-03-30 07:21:30|374.25|372.65|374.61|373.01|374.61|373.01|374.14|372.54|0
1648624900000|2022-03-30 07:21:40|374.85|373.25|374.85|373.25|374.85|373.25|374.85|373.25|0
1648624910000|2022-03-30 07:21:50|375.32|373.72|375.55|373.95|375.67|374.07|375.32|373.72|0
1648624920000|2022-03-30 07:22:00|375.08|373.48|375.08|373.48|375.08|373.48|375.08|373.48|0
1648624930000|2022-03-30 07:22:10|374.96|373.36|375.2|373.6|375.2|373.6|374.96|373.36|0
1648624940000|2022-03-30 07:22:20|375.32|373.72|375.55|373.95|375.55|373.95|375.32|373.72|0
1648624950000|2022-03-30 07:22:30|375.43|373.83|375.2|373.6|375.43|373.83|375.2|373.6|0
1648624960000|2022-03-30 07:22:40|375.32|373.72|375.08|373.48|375.32|373.72|375.08|373.48|0
1648624970000|2022-03-30 07:22:50|374.96|373.36|375.08|373.48|375.32|373.72|374.96|373.36|0
1648624980000|2022-03-30 07:23:00|375.19|373.59|375.55|373.95|375.55|373.95|375.08|373.48|0
1648624990000|2022-03-30 07:23:10|375.43|373.83|375.67|374.07|375.67|374.07|375.32|373.72|0
1648625000000|2022-03-30 07:23:20|375.32|373.72|375.55|373.95|375.79|374.19|375.19|373.59|0
1648625010000|2022-03-30 07:23:30|375.79|374.19|375.55|373.95|375.79|374.19|375.55|373.95|0
1648625020000|2022-03-30 07:23:40|375.79|374.19|376.02|374.42|376.02|374.42|375.55|373.95|0
1648625030000|2022-03-30 07:23:50|376.26|374.66|376.5|374.9|376.5|374.9|376.26|374.66|0
1648625040000|2022-03-30 07:24:00|376.73|375.13|376.73|375.13|376.73|375.13|376.5|374.9|0
1648625050000|2022-03-30 07:24:10|376.26|374.66|375.67|374.07|376.26|374.66|375.67|374.07|0
1648625060000|2022-03-30 07:24:20|375.79|374.19|376.26|374.66|376.26|374.66|375.79|374.19|0
1648625070000|2022-03-30 07:24:30|376.73|375.13|376.14|374.54|376.73|375.13|376.14|374.54|0
1648625080000|2022-03-30 07:24:40|376.02|374.42|375.79|374.19|376.02|374.42|375.79|374.19|0
1648625090000|2022-03-30 07:24:50|375.67|374.07|375.32|373.72|375.67|374.07|375.32|373.72|0
1648625100000|2022-03-30 07:25:00|376.02|374.42|376.5|374.9|376.5|374.9|376.02|374.42|0
1648625110000|2022-03-30 07:25:10|376.37|374.77|376.73|375.13|376.73|375.13|376.37|374.77|0
1648625120000|2022-03-30 07:25:20|376.84|375.24|376.73|375.13|376.84|375.24|376.73|375.13|0
1648625130000|2022-03-30 07:25:30|376.5|374.9|376.26|374.66|376.5|374.9|376.26|374.66|0
1648625140000|2022-03-30 07:25:40|376.02|374.42|376.61|375.01|376.61|375.01|376.02|374.42|0
1648625150000|2022-03-30 07:25:50|376.97|375.37|376.84|375.24|376.97|375.37|376.84|375.24|0
1648625160000|2022-03-30 07:26:00|376.97|375.37|377.44|375.84|377.44|375.84|376.73|375.13|0
1648625170000|2022-03-30 07:26:10|377.2|375.6|377.2|375.6|377.2|375.6|376.97|375.37|0
1648625180000|2022-03-30 07:26:20|376.97|375.37|376.49|374.89|376.97|375.37|376.49|374.89|0
1648625190000|2022-03-30 07:26:30|376.26|374.66|376.02|374.42|376.26|374.66|376.02|374.42|0
1648625200000|2022-03-30 07:26:40|376.26|374.66|375.32|373.72|376.26|374.66|375.32|373.72|0
1648625210000|2022-03-30 07:26:50|375.19|373.59|375.08|373.48|375.19|373.59|375.08|373.48|0
1648625220000|2022-03-30 07:27:00|374.84|373.24|374.84|373.24|374.84|373.24|374.84|373.24|0
1648625230000|2022-03-30 07:27:10|374.61|373.01|374.84|373.24|374.84|373.24|374.61|373.01|0
1648625250000|2022-03-30 07:27:30|374.96|373.36|374.84|373.24|374.96|373.36|374.84|373.24|0
1648625260000|2022-03-30 07:27:40|375.31|373.71|375.43|373.83|375.43|373.83|375.08|373.48|0
1648625270000|2022-03-30 07:27:50|375.55|373.95|375.9|374.3|376.02|374.42|375.55|373.95|0
1648625280000|2022-03-30 07:28:00|376.02|374.42|376.26|374.66|376.26|374.66|376.02|374.42|0
1648625290000|2022-03-30 07:28:10|376.37|374.77|376.02|374.42|376.37|374.77|376.02|374.42|0
1648625300000|2022-03-30 07:28:20|375.9|374.3|375.79|374.19|375.9|374.3|375.79|374.19|0
1648625310000|2022-03-30 07:28:30|375.9|374.3|376.02|374.42|376.02|374.42|375.9|374.3|0
1648625320000|2022-03-30 07:28:40|375.55|373.95|374.84|373.24|375.55|373.95|374.84|373.24|0
1648625330000|2022-03-30 07:28:50|375.08|373.48|375.43|373.83|375.43|373.83|375.08|373.48|0
1648625340000|2022-03-30 07:29:00|375.31|373.71|375.08|373.48|375.31|373.71|375.08|373.48|0
1648625350000|2022-03-30 07:29:10|375.31|373.71|374.61|373.01|375.31|373.71|374.61|373.01|0
1648625360000|2022-03-30 07:29:20|374.72|373.12|374.84|373.24|374.84|373.24|374.72|373.12|0
1648625370000|2022-03-30 07:29:30|375.19|373.59|375.08|373.48|375.19|373.59|375.08|373.48|0
1648625380000|2022-03-30 07:29:40|375.31|373.71|375.31|373.71|375.43|373.83|375.31|373.71|0
1648625390000|2022-03-30 07:29:50|375.08|373.48|375.08|373.48|375.19|373.59|375.08|373.48|0
1648625400000|2022-03-30 07:30:00|375.31|373.71|375.78|374.18|375.78|374.18|375.31|373.71|0
1648625410000|2022-03-30 07:30:10|375.55|373.95|375.55|373.95|375.78|374.18|375.55|373.95|0
1648625420000|2022-03-30 07:30:20|375.66|374.06|375.31|373.71|375.66|374.06|375.31|373.71|0
1648625430000|2022-03-30 07:30:30|375.08|373.48|375.08|373.48|375.31|373.71|375.08|373.48|0
1648625440000|2022-03-30 07:30:40|375.19|373.59|375.78|374.18|375.78|374.18|375.19|373.59|0
1648625450000|2022-03-30 07:30:50|376.13|374.53|376.02|374.42|376.13|374.53|376.02|374.42|0
1648625460000|2022-03-30 07:31:00|376.49|374.89|376.26|374.66|376.49|374.89|376.26|374.66|0
1648625470000|2022-03-30 07:31:10|376.02|374.42|376.26|374.66|376.26|374.66|376.02|374.42|0
1648625480000|2022-03-30 07:31:20|376.02|374.42|375.78|374.18|376.02|374.42|375.78|374.18|0
1648625490000|2022-03-30 07:31:30|375.9|374.3|376.26|374.66|376.26|374.66|375.9|374.3|0
1648625500000|2022-03-30 07:31:40|376.37|374.77|376.37|374.77|376.49|374.89|376.37|374.77|0
1648625510000|2022-03-30 07:31:50|376.26|374.66|376.37|374.77|376.49|374.89|376.26|374.66|0
1648625520000|2022-03-30 07:32:00|376.26|374.66|376.37|374.77|376.37|374.77|376.13|374.53|0
1648625530000|2022-03-30 07:32:10|376.6|375|376.13|374.53|376.6|375|376.02|374.42|0
1648625540000|2022-03-30 07:32:20|376.02|374.42|376.13|374.53|376.25|374.65|376.02|374.42|0
1648625550000|2022-03-30 07:32:30|376.02|374.42|375.19|373.59|376.02|374.42|375.19|373.59|0
1648625560000|2022-03-30 07:32:40|375.31|373.71|375.08|373.48|375.31|373.71|375.08|373.48|0
1648625570000|2022-03-30 07:32:50|374.84|373.24|375.42|373.82|375.55|373.95|374.84|373.24|0
1648625580000|2022-03-30 07:33:00|376.25|374.65|376.02|374.42|376.25|374.65|376.02|374.42|0
1648625590000|2022-03-30 07:33:10|375.9|374.3|376.25|374.65|376.25|374.65|375.9|374.3|0
1648625610000|2022-03-30 07:33:30|376.13|374.53|376.13|374.53|376.13|374.53|376.02|374.42|0
1648625620000|2022-03-30 07:33:40|376.25|374.65|376.49|374.89|376.49|374.89|376.25|374.65|0
1648625630000|2022-03-30 07:33:50|376.13|374.53|376.13|374.53|376.25|374.65|376.13|374.53|0
1648625640000|2022-03-30 07:34:00|376.25|374.65|376.6|375|376.73|375.13|376.25|374.65|0
1648625650000|2022-03-30 07:34:10|376.73|375.13|377.2|375.6|377.2|375.6|376.73|375.13|0
1648625660000|2022-03-30 07:34:20|377.07|375.47|376.96|375.36|377.07|375.47|376.96|375.36|0
1648625670000|2022-03-30 07:34:30|377.07|375.47|377.07|375.47|377.07|375.47|377.07|375.47|0
1648625680000|2022-03-30 07:34:40|376.96|375.36|376.96|375.36|376.96|375.36|376.96|375.36|0
1648625690000|2022-03-30 07:34:50|377.07|375.47|377.31|375.71|377.43|375.83|377.07|375.47|0
1648625700000|2022-03-30 07:35:00|377.2|375.6|376.96|375.36|377.2|375.6|376.96|375.36|0
1648625710000|2022-03-30 07:35:10|377.2|375.6|377.31|375.71|377.31|375.71|377.2|375.6|0
1648625720000|2022-03-30 07:35:20|376.96|375.36|376.49|374.89|376.96|375.36|376.49|374.89|0
1648625730000|2022-03-30 07:35:30|376.6|375|376.72|375.12|376.96|375.36|376.49|374.89|0
1648625740000|2022-03-30 07:35:40|376.96|375.36|377.43|375.83|377.43|375.83|376.96|375.36|0
1648625750000|2022-03-30 07:35:50|377.2|375.6|377.43|375.83|377.55|375.95|377.2|375.6|0
1648625760000|2022-03-30 07:36:00|377.55|375.95|377.9|376.3|377.9|376.3|377.55|375.95|0
1648625770000|2022-03-30 07:36:10|378.14|376.54|377.67|376.07|378.14|376.54|377.67|376.07|0
1648625780000|2022-03-30 07:36:20|377.9|376.3|377.9|376.3|377.9|376.3|377.67|376.07|0
1648625790000|2022-03-30 07:36:30|377.67|376.07|377.67|376.07|377.9|376.3|377.67|376.07|0
1648625800000|2022-03-30 07:36:40|377.9|376.3|378.25|376.65|378.25|376.65|377.9|376.3|0
1648625810000|2022-03-30 07:36:50|378.73|377.13|378.61|377.01|378.73|377.13|378.49|376.89|0
1648625820000|2022-03-30 07:37:00|378.49|376.89|378.49|376.89|378.49|376.89|378.49|376.89|0
1648625830000|2022-03-30 07:37:10|378.38|376.78|378.38|376.78|378.38|376.78|378.38|376.78|0
1648625840000|2022-03-30 07:37:20|378.14|376.54|378.02|376.42|378.14|376.54|377.67|376.07|0
1648625850000|2022-03-30 07:37:30|378.38|376.78|378.49|376.89|378.49|376.89|378.38|376.78|0
1648625860000|2022-03-30 07:37:40|378.61|377.01|378.49|376.89|378.61|377.01|378.38|376.78|0
1648625870000|2022-03-30 07:37:50|378.61|377.01|378.61|377.01|378.61|377.01|378.61|377.01|0
1648625880000|2022-03-30 07:38:00|378.85|377.25|378.85|377.25|378.85|377.25|378.72|377.12|0
1648625890000|2022-03-30 07:38:10|378.72|377.12|378.61|377.01|378.72|377.12|378.61|377.01|0
1648625900000|2022-03-30 07:38:20|377.9|376.3|377.67|376.07|377.9|376.3|377.67|376.07|0
1648625910000|2022-03-30 07:38:30|377.78|376.18|378.14|376.54|378.14|376.54|377.67|376.07|0
1648625920000|2022-03-30 07:38:40|378.02|376.42|378.14|376.54|378.37|376.77|378.02|376.42|0
1648625930000|2022-03-30 07:38:50|377.9|376.3|376.49|374.89|377.9|376.3|376.49|374.89|0
1648625940000|2022-03-30 07:39:00|376.36|374.76|376.25|374.65|376.36|374.76|376.25|374.65|0
1648625950000|2022-03-30 07:39:10|376.01|374.41|376.01|374.41|376.25|374.65|376.01|374.41|0
1648625960000|2022-03-30 07:39:20|376.25|374.65|376.01|374.41|376.25|374.65|376.01|374.41|0
1648625970000|2022-03-30 07:39:30|376.25|374.65|376.13|374.53|376.25|374.65|376.13|374.53|0
1648625980000|2022-03-30 07:39:40|376.01|374.41|376.25|374.65|376.25|374.65|376.01|374.41|0
1648625990000|2022-03-30 07:39:50|376.01|374.41|375.78|374.18|376.01|374.41|375.78|374.18|0
1648626000000|2022-03-30 07:40:00|376.01|374.41|375.54|373.94|376.01|374.41|375.54|373.94|0
1648626010000|2022-03-30 07:40:10|375.78|374.18|376.72|375.12|376.72|375.12|375.78|374.18|0
1648626020000|2022-03-30 07:40:20|376.96|375.36|376.6|375|376.96|375.36|376.6|375|0
1648626030000|2022-03-30 07:40:30|376.72|375.12|376.72|375.12|376.96|375.36|376.72|375.12|0
1648626040000|2022-03-30 07:40:40|376.83|375.23|376.72|375.12|376.83|375.23|376.49|374.89|0
1648626050000|2022-03-30 07:40:50|376.96|375.36|376.96|375.36|376.96|375.36|376.96|375.36|0
1648626060000|2022-03-30 07:41:00|377.19|375.59|376.72|375.12|377.19|375.59|376.72|375.12|0
1648626070000|2022-03-30 07:41:10|377.19|375.59|376.96|375.36|377.19|375.59|376.96|375.36|0
1648626080000|2022-03-30 07:41:20|377.19|375.59|377.19|375.59|377.19|375.59|377.19|375.59|0
1648626090000|2022-03-30 07:41:30|376.96|375.36|376.96|375.36|376.96|375.36|376.72|375.12|0
1648626100000|2022-03-30 07:41:40|377.19|375.59|377.31|375.71|377.31|375.71|376.96|375.36|0
1648626110000|2022-03-30 07:41:50|377.19|375.59|377.43|375.83|377.54|375.94|377.19|375.59|0
1648626120000|2022-03-30 07:42:00|377.19|375.59|377.19|375.59|377.19|375.59|376.96|375.36|0
1648626130000|2022-03-30 07:42:10|377.31|375.71|377.19|375.59|377.31|375.71|377.19|375.59|0
1648626160000|2022-03-30 07:42:40|376.96|375.36|376.96|375.36|376.96|375.36|376.96|375.36|0
1648626170000|2022-03-30 07:42:50|376.48|374.88|376.25|374.65|376.48|374.88|376.25|374.65|0
1648626180000|2022-03-30 07:43:00|376.48|374.88|376.83|375.23|376.83|375.23|376.48|374.88|0
1648626190000|2022-03-30 07:43:10|377.3|375.7|376.96|375.36|377.3|375.7|376.96|375.36|0
1648626200000|2022-03-30 07:43:20|377.07|375.47|376.96|375.36|377.19|375.59|376.96|375.36|0
1648626210000|2022-03-30 07:43:30|377.19|375.59|377.19|375.59|377.3|375.7|377.19|375.59|0
1648626230000|2022-03-30 07:43:50|376.96|375.36|376.96|375.36|376.96|375.36|376.96|375.36|0
1648626240000|2022-03-30 07:44:00|376.72|375.12|377.19|375.59|377.19|375.59|376.72|375.12|0
1648626250000|2022-03-30 07:44:10|377.07|375.47|377.19|375.59|377.43|375.83|377.07|375.47|0
1648626260000|2022-03-30 07:44:20|377.43|375.83|377.66|376.06|377.66|376.06|377.3|375.7|0
1648626270000|2022-03-30 07:44:30|377.78|376.18|378.37|376.77|378.37|376.77|377.78|376.18|0
1648626280000|2022-03-30 07:44:40|378.61|377.01|378.37|376.77|378.61|377.01|378.37|376.77|0
1648626290000|2022-03-30 07:44:50|378.61|377.01|378.48|376.88|378.61|377.01|378.48|376.88|0
1648626300000|2022-03-30 07:45:00|378.37|376.77|378.37|376.77|378.37|376.77|378.37|376.77|0
1648626310000|2022-03-30 07:45:10|378.13|376.53|378.13|376.53|378.25|376.65|378.13|376.53|0
1648626320000|2022-03-30 07:45:20|377.9|376.3|378.25|376.65|378.25|376.65|377.9|376.3|0
1648626330000|2022-03-30 07:45:30|378.37|376.77|378.72|377.12|378.84|377.24|378.37|376.77|0
1648626340000|2022-03-30 07:45:40|378.84|377.24|379.08|377.48|379.08|377.48|378.84|377.24|0
1648626350000|2022-03-30 07:45:50|378.84|377.24|379.08|377.48|379.08|377.48|378.84|377.24|0
1648626360000|2022-03-30 07:46:00|378.84|377.24|378.61|377.01|378.84|377.24|378.61|377.01|0
1648626370000|2022-03-30 07:46:10|378.84|377.24|378.61|377.01|378.84|377.24|378.37|376.77|0
1648626380000|2022-03-30 07:46:20|378.37|376.77|378.37|376.77|378.48|376.88|378.37|376.77|0
1648626390000|2022-03-30 07:46:30|378.61|377.01|378.61|377.01|378.61|377.01|378.61|377.01|0
1648626400000|2022-03-30 07:46:40|378.48|376.88|378.37|376.77|378.72|377.12|378.37|376.77|0
1648626410000|2022-03-30 07:46:50|378.13|376.53|378.13|376.53|378.13|376.53|378.13|376.53|0
1648626420000|2022-03-30 07:47:00|378.37|376.77|378.48|376.88|378.61|377.01|378.37|376.77|0
1648626430000|2022-03-30 07:47:10|378.61|377.01|378.84|377.24|378.84|377.24|378.61|377.01|0
1648626440000|2022-03-30 07:47:20|378.61|377.01|378.37|376.77|378.61|377.01|378.37|376.77|0
1648626450000|2022-03-30 07:47:30|378.48|376.88|377.66|376.06|378.48|376.88|377.66|376.06|0
1648626460000|2022-03-30 07:47:40|377.77|376.17|377.42|375.82|377.9|376.3|377.42|375.82|0
1648626470000|2022-03-30 07:47:50|377.19|375.59|377.54|375.94|377.66|376.06|377.19|375.59|0
1648626480000|2022-03-30 07:48:00|377.42|375.82|376.95|375.35|377.42|375.82|376.95|375.35|0
1648626490000|2022-03-30 07:48:10|376.72|375.12|377.07|375.47|377.07|375.47|376.72|375.12|0
1648626500000|2022-03-30 07:48:20|376.95|375.35|376.72|375.12|376.95|375.35|376.72|375.12|0
1648626510000|2022-03-30 07:48:30|376.48|374.88|376.36|374.76|376.48|374.88|376.12|374.52|0
1648626520000|2022-03-30 07:48:40|376.48|374.88|376.24|374.64|376.48|374.88|376.24|374.64|0
1648626530000|2022-03-30 07:48:50|376.48|374.88|376.24|374.64|376.48|374.88|376.24|374.64|0
1648626540000|2022-03-30 07:49:00|376.36|374.76|376.72|375.12|376.72|375.12|376.36|374.76|0
1648626550000|2022-03-30 07:49:10|376.59|374.99|376.72|375.12|376.83|375.23|376.59|374.99|0
1648626560000|2022-03-30 07:49:20|376.59|374.99|376.01|374.41|376.59|374.99|376.01|374.41|0
1648626570000|2022-03-30 07:49:30|376.24|374.64|376.36|374.76|376.48|374.88|376.24|374.64|0
1648626580000|2022-03-30 07:49:40|376.48|374.88|376.59|374.99|376.72|375.12|376.48|374.88|0
1648626590000|2022-03-30 07:49:50|376.72|375.12|376.72|375.12|376.72|375.12|376.72|375.12|0
1648626600000|2022-03-30 07:50:00|376.48|374.88|376.59|374.99|376.72|375.12|376.48|374.88|0
1648626610000|2022-03-30 07:50:10|376.48|374.88|376.48|374.88|376.48|374.88|376.24|374.64|0
1648626620000|2022-03-30 07:50:20|376.01|374.41|375.77|374.17|376.01|374.41|375.77|374.17|0
1648626630000|2022-03-30 07:50:30|375.54|373.94|376.01|374.41|376.12|374.52|375.54|373.94|0
1648626660000|2022-03-30 07:51:00|376.12|374.52|376.12|374.52|376.24|374.64|376.01|374.41|0
1648626670000|2022-03-30 07:51:10|375.88|374.28|375.77|374.17|376.01|374.41|375.65|374.05|0
1648626680000|2022-03-30 07:51:20|376.01|374.41|376.71|375.11|376.71|375.11|376.01|374.41|0
1648626690000|2022-03-30 07:51:30|376.59|374.99|376.95|375.35|376.95|375.35|376.59|374.99|0
1648626700000|2022-03-30 07:51:40|376.71|375.11|376.95|375.35|376.95|375.35|376.71|375.11|0
1648626710000|2022-03-30 07:51:50|377.19|375.59|377.3|375.7|377.3|375.7|377.19|375.59|0
1648626720000|2022-03-30 07:52:00|376.83|375.23|376.59|374.99|376.83|375.23|376.59|374.99|0
1648626730000|2022-03-30 07:52:10|376.83|375.23|376.59|374.99|376.83|375.23|376.59|374.99|0
1648626740000|2022-03-30 07:52:20|376.48|374.88|376.48|374.88|376.48|374.88|376.24|374.64|0
1648626750000|2022-03-30 07:52:30|376.24|374.64|376.48|374.88|376.48|374.88|376.24|374.64|0
1648626760000|2022-03-30 07:52:40|376.71|375.11|376.83|375.23|376.95|375.35|376.71|375.11|0
1648626770000|2022-03-30 07:52:50|376.95|375.35|376.95|375.35|376.95|375.35|376.95|375.35|0
1648626780000|2022-03-30 07:53:00|376.83|375.23|376.95|375.35|376.95|375.35|376.83|375.23|0
1648626790000|2022-03-30 07:53:10|377.06|375.46|377.06|375.46|377.06|375.46|377.06|375.46|0
1648626800000|2022-03-30 07:53:20|377.3|375.7|377.19|375.59|377.3|375.7|377.19|375.59|0
1648626810000|2022-03-30 07:53:30|377.06|375.46|377.19|375.59|377.19|375.59|376.95|375.35|0
1648626820000|2022-03-30 07:53:40|377.18|375.58|377.06|375.46|377.18|375.58|376.95|375.35|0
1648626830000|2022-03-30 07:53:50|377.18|375.58|376.71|375.11|377.18|375.58|376.59|374.99|0
1648626840000|2022-03-30 07:54:00|376.48|374.88|376.24|374.64|376.48|374.88|376.24|374.64|0
1648626850000|2022-03-30 07:54:10|376.35|374.75|376.48|374.88|376.48|374.88|376.24|374.64|0
1648626860000|2022-03-30 07:54:20|376.24|374.64|375.53|373.93|376.24|374.64|375.53|373.93|0
1648626870000|2022-03-30 07:54:30|375.77|374.17|375.88|374.28|375.88|374.28|375.77|374.17|0
1648626880000|2022-03-30 07:54:40|375.77|374.17|375.77|374.17|375.77|374.17|375.77|374.17|0
1648626890000|2022-03-30 07:54:50|375.53|373.93|375.53|373.93|375.53|373.93|375.53|373.93|0
1648626900000|2022-03-30 07:55:00|375.77|374.17|376|374.4|376|374.4|375.77|374.17|0
1648626910000|2022-03-30 07:55:10|375.88|374.28|375.88|374.28|375.88|374.28|375.88|374.28|0
1648626920000|2022-03-30 07:55:20|375.77|374.17|375.77|374.17|376|374.4|375.77|374.17|0
1648626930000|2022-03-30 07:55:30|375.53|373.93|376|374.4|376|374.4|375.53|373.93|0
1648626940000|2022-03-30 07:55:40|375.88|374.28|376.48|374.88|376.48|374.88|375.88|374.28|0
1648626950000|2022-03-30 07:55:50|376.71|375.11|376.48|374.88|376.71|375.11|376.48|374.88|0
1648626960000|2022-03-30 07:56:00|376.71|375.11|377.18|375.58|377.18|375.58|376.71|375.11|0
1648626970000|2022-03-30 07:56:10|377.06|375.46|377.06|375.46|377.06|375.46|377.06|375.46|0
1648626980000|2022-03-30 07:56:20|376.95|375.35|377.18|375.58|377.18|375.58|376.95|375.35|0
1648627000000|2022-03-30 07:56:40|377.06|375.46|377.18|375.58|377.18|375.58|376.95|375.35|0
1648627010000|2022-03-30 07:56:50|376.95|375.35|376.95|375.35|376.95|375.35|376.95|375.35|0
1648627020000|2022-03-30 07:57:00|377.3|375.7|377.42|375.82|377.42|375.82|377.18|375.58|0
1648627030000|2022-03-30 07:57:10|376.95|375.35|376.95|375.35|376.95|375.35|376.95|375.35|0
1648627040000|2022-03-30 07:57:20|377.18|375.58|377.42|375.82|377.42|375.82|377.18|375.58|0
1648627050000|2022-03-30 07:57:30|377.3|375.7|376.95|375.35|377.3|375.7|376.95|375.35|0
1648627060000|2022-03-30 07:57:40|376.71|375.11|376|374.4|376.71|375.11|376|374.4|0
1648627070000|2022-03-30 07:57:50|375.53|373.93|375.53|373.93|375.77|374.17|375.53|373.93|0
1648627080000|2022-03-30 07:58:00|375.77|374.17|376|374.4|376|374.4|375.77|374.17|0
1648627090000|2022-03-30 07:58:10|375.64|374.04|375.53|373.93|375.77|374.17|375.53|373.93|0
1648627100000|2022-03-30 07:58:20|375.77|374.17|376|374.4|376|374.4|375.77|374.17|0
1648627110000|2022-03-30 07:58:30|376.35|374.75|376.24|374.64|376.35|374.75|376.24|374.64|0
1648627120000|2022-03-30 07:58:40|375.77|374.17|375.53|373.93|375.77|374.17|375.53|373.93|0
1648627130000|2022-03-30 07:58:50|375.77|374.17|376|374.4|376|374.4|375.77|374.17|0
1648627140000|2022-03-30 07:59:00|375.88|374.28|376|374.4|376.24|374.64|375.88|374.28|0
1648627150000|2022-03-30 07:59:10|376.11|374.51|375.77|374.17|376.24|374.64|375.77|374.17|0
1648627160000|2022-03-30 07:59:20|375.64|374.04|375.29|373.69|375.64|374.04|375.29|373.69|0
1648627170000|2022-03-30 07:59:30|375.53|373.93|376.24|374.64|376.24|374.64|375.53|373.93|0
1648627180000|2022-03-30 07:59:40|376.59|374.99|376.71|375.11|376.71|375.11|376.59|374.99|0
1648627200000|2022-03-30 08:00:00|376.47|374.87|375.53|373.93|376.47|374.87|375.29|373.69|0
1648627210000|2022-03-30 08:00:10|376.24|374.64|376.47|374.87|376.59|374.99|376.24|374.64|0
1648627220000|2022-03-30 08:00:20|376.35|374.75|376.71|375.11|376.71|375.11|376.24|374.64|0
1648627230000|2022-03-30 08:00:30|376.82|375.22|375.76|374.16|376.82|375.22|375.76|374.16|0
1648627240000|2022-03-30 08:00:40|375.53|373.93|375.76|374.16|375.76|374.16|375.53|373.93|0
1648627250000|2022-03-30 08:00:50|375.29|373.69|375.41|373.81|375.41|373.81|375.29|373.69|0
1648627260000|2022-03-30 08:01:00|375.53|373.93|375.17|373.57|375.53|373.93|375.17|373.57|0
1648627270000|2022-03-30 08:01:10|375.29|373.69|375.53|373.93|375.64|374.04|375.29|373.69|0
1648627280000|2022-03-30 08:01:20|374.82|373.22|375.06|373.46|375.06|373.46|374.82|373.22|0
1648627290000|2022-03-30 08:01:30|374.82|373.22|374.11|372.51|374.82|373.22|374.11|372.51|0
1648627300000|2022-03-30 08:01:40|373.88|372.28|373.88|372.28|373.88|372.28|373.88|372.28|0
1648627310000|2022-03-30 08:01:50|373.64|372.04|373.88|372.28|373.88|372.28|373.64|372.04|0
1648627320000|2022-03-30 08:02:00|373.17|371.57|373.17|371.57|373.17|371.57|372.94|371.34|0
1648627330000|2022-03-30 08:02:10|373.41|371.81|373.64|372.04|373.64|372.04|373.17|371.57|0
1648627340000|2022-03-30 08:02:20|373.41|371.81|373.41|371.81|373.64|372.04|373.41|371.81|0
1648627350000|2022-03-30 08:02:30|373.64|372.04|373.64|372.04|373.88|372.28|373.64|372.04|0
1648627360000|2022-03-30 08:02:40|373.76|372.16|373.17|371.57|373.88|372.28|373.17|371.57|0
1648627370000|2022-03-30 08:02:50|373.05|371.45|372.46|370.86|373.05|371.45|372.46|370.86|0
1648627380000|2022-03-30 08:03:00|372.23|370.63|371.99|370.39|372.23|370.63|371.99|370.39|0
1648627390000|2022-03-30 08:03:10|372.23|370.63|372.7|371.1|372.7|371.1|372.23|370.63|0
1648627400000|2022-03-30 08:03:20|372.46|370.86|371.76|370.16|372.46|370.86|371.76|370.16|0
1648627410000|2022-03-30 08:03:30|370.82|369.22|370.35|368.75|370.82|369.22|370.35|368.75|0
1648627420000|2022-03-30 08:03:40|370.82|369.22|370.58|368.98|370.82|369.22|370.35|368.75|0
1648627430000|2022-03-30 08:03:50|370.82|369.22|370.11|368.51|370.82|369.22|370.11|368.51|0
1648627440000|2022-03-30 08:04:00|370.35|368.75|370.35|368.75|370.58|368.98|370.35|368.75|0
1648627450000|2022-03-30 08:04:10|370.46|368.86|370.82|369.22|370.82|369.22|370.11|368.51|0
1648627460000|2022-03-30 08:04:20|370.58|368.98|370.58|368.98|370.82|369.22|370.35|368.75|0
1648627470000|2022-03-30 08:04:30|370.82|369.22|371.05|369.45|371.05|369.45|370.82|369.22|0
1648627480000|2022-03-30 08:04:40|370.82|369.22|371.76|370.16|371.76|370.16|370.82|369.22|0
1648627490000|2022-03-30 08:04:50|371.99|370.39|371.99|370.39|372.23|370.63|371.99|370.39|0
1648627500000|2022-03-30 08:05:00|372.23|370.63|371.29|369.69|372.23|370.63|371.29|369.69|0
1648627510000|2022-03-30 08:05:10|371.52|369.92|371.76|370.16|371.76|370.16|371.52|369.92|0
1648627520000|2022-03-30 08:05:20|371.52|369.92|371.52|369.92|371.52|369.92|371.4|369.8|0
1648627530000|2022-03-30 08:05:30|371.29|369.69|371.52|369.92|371.52|369.92|371.29|369.69|0
1648627540000|2022-03-30 08:05:40|370.93|369.33|371.4|369.8|371.4|369.8|370.93|369.33|0
1648627550000|2022-03-30 08:05:50|371.76|370.16|371.52|369.92|371.76|370.16|371.52|369.92|0
1648627560000|2022-03-30 08:06:00|371.29|369.69|371.4|369.8|371.52|369.92|371.29|369.69|0
1648627570000|2022-03-30 08:06:10|371.52|369.92|371.29|369.69|371.76|370.16|371.29|369.69|0
1648627580000|2022-03-30 08:06:20|371.05|369.45|370.81|369.21|371.05|369.45|370.81|369.21|0
1648627590000|2022-03-30 08:06:30|370.58|368.98|370.34|368.74|370.58|368.98|370.34|368.74|0
1648627600000|2022-03-30 08:06:40|370.46|368.86|370.34|368.74|370.58|368.98|370.34|368.74|0
1648627610000|2022-03-30 08:06:50|370.11|368.51|370.11|368.51|370.11|368.51|370.11|368.51|0
1648627620000|2022-03-30 08:07:00|370.34|368.74|370.58|368.98|370.58|368.98|370.34|368.74|0
1648627630000|2022-03-30 08:07:10|370.69|369.09|370.81|369.21|370.81|369.21|370.58|368.98|0
1648627640000|2022-03-30 08:07:20|370.69|369.09|370.93|369.33|371.05|369.45|370.69|369.09|0
1648627650000|2022-03-30 08:07:30|371.05|369.45|370.69|369.09|371.05|369.45|370.69|369.09|0
1648627660000|2022-03-30 08:07:40|371.05|369.45|371.28|369.68|371.28|369.68|371.05|369.45|0
1648627670000|2022-03-30 08:07:50|370.93|369.33|371.05|369.45|371.05|369.45|370.81|369.21|0
1648627680000|2022-03-30 08:08:00|370.93|369.33|370.81|369.21|371.05|369.45|370.81|369.21|0
1648627690000|2022-03-30 08:08:10|371.05|369.45|371.16|369.56|371.16|369.56|371.05|369.45|0
1648627700000|2022-03-30 08:08:20|371.28|369.68|371.28|369.68|371.75|370.15|371.28|369.68|0
1648627710000|2022-03-30 08:08:30|371.16|369.56|371.05|369.45|371.16|369.56|371.05|369.45|0
1648627720000|2022-03-30 08:08:40|371.16|369.56|371.05|369.45|371.16|369.56|371.05|369.45|0
1648627730000|2022-03-30 08:08:50|371.28|369.68|371.16|369.56|371.28|369.68|371.05|369.45|0
1648627740000|2022-03-30 08:09:00|371.05|369.45|371.4|369.8|371.4|369.8|371.05|369.45|0
1648627750000|2022-03-30 08:09:10|371.52|369.92|371.28|369.68|371.52|369.92|371.28|369.68|0
1648627760000|2022-03-30 08:09:20|371.52|369.92|371.52|369.92|371.52|369.92|371.4|369.8|0
1648627770000|2022-03-30 08:09:30|371.63|370.03|371.87|370.27|371.99|370.39|371.63|370.03|0
1648627780000|2022-03-30 08:09:40|371.99|370.39|372.7|371.1|372.7|371.1|371.99|370.39|0
1648627790000|2022-03-30 08:09:50|372.57|370.97|372.46|370.86|372.57|370.97|372.46|370.86|0
1648627800000|2022-03-30 08:10:00|371.87|370.27|371.63|370.03|371.99|370.39|371.63|370.03|0
1648627810000|2022-03-30 08:10:10|371.75|370.15|372.22|370.62|372.22|370.62|371.75|370.15|0
1648627820000|2022-03-30 08:10:20|371.99|370.39|371.4|369.8|371.99|370.39|371.4|369.8|0
1648627830000|2022-03-30 08:10:30|371.28|369.68|371.52|369.92|371.52|369.92|371.28|369.68|0
1648627840000|2022-03-30 08:10:40|371.28|369.68|371.52|369.92|371.52|369.92|371.16|369.56|0
1648627850000|2022-03-30 08:10:50|371.4|369.8|371.28|369.68|371.4|369.8|371.16|369.56|0
1648627860000|2022-03-30 08:11:00|371.52|369.92|371.28|369.68|371.52|369.92|371.28|369.68|0
1648627870000|2022-03-30 08:11:10|371.16|369.56|371.16|369.56|371.16|369.56|371.16|369.56|0
1648627880000|2022-03-30 08:11:20|370.81|369.21|370.69|369.09|370.81|369.21|370.58|368.98|0
1648627890000|2022-03-30 08:11:30|370.45|368.85|370.58|368.98|370.58|368.98|370.45|368.85|0
1648627900000|2022-03-30 08:11:40|370.45|368.85|370.11|368.51|370.45|368.85|370.11|368.51|0
1648627910000|2022-03-30 08:11:50|370.22|368.62|369.87|368.27|370.22|368.62|369.87|368.27|0
1648627920000|2022-03-30 08:12:00|369.64|368.04|369.98|368.38|370.11|368.51|369.64|368.04|0
1648627930000|2022-03-30 08:12:10|369.87|368.27|369.87|368.27|369.87|368.27|369.87|368.27|0
1648627940000|2022-03-30 08:12:20|369.4|367.8|368.93|367.33|369.4|367.8|368.93|367.33|0
1648627950000|2022-03-30 08:12:30|369.4|367.8|368.93|367.33|369.4|367.8|368.93|367.33|0
1648627960000|2022-03-30 08:12:40|369.4|367.8|369.4|367.8|369.4|367.8|369.4|367.8|0
1648627970000|2022-03-30 08:12:50|368.93|367.33|369.28|367.68|369.28|367.68|368.93|367.33|0
1648627980000|2022-03-30 08:13:00|369.63|368.03|369.4|367.8|369.63|368.03|369.16|367.56|0
1648627990000|2022-03-30 08:13:10|369.63|368.03|369.16|367.56|369.63|368.03|369.16|367.56|0
1648628000000|2022-03-30 08:13:20|368.93|367.33|368.22|366.62|368.93|367.33|368.22|366.62|0
1648628010000|2022-03-30 08:13:30|368.46|366.86|368.34|366.74|368.57|366.97|368.34|366.74|0
1648628020000|2022-03-30 08:13:40|368.22|366.62|368.22|366.62|368.22|366.62|367.99|366.39|0
1648628030000|2022-03-30 08:13:50|368.1|366.5|367.87|366.27|368.1|366.5|367.75|366.15|0
1648628040000|2022-03-30 08:14:00|367.99|366.39|367.99|366.39|368.1|366.5|367.99|366.39|0
1648628050000|2022-03-30 08:14:10|367.87|366.27|367.99|366.39|367.99|366.39|367.87|366.27|0
1648628060000|2022-03-30 08:14:20|368.22|366.62|368.07|366.47|368.22|366.62|368.07|366.47|0
1648628070000|2022-03-30 08:14:30|368.18|366.58|368.3|366.7|368.41|366.81|368.18|366.58|0
1648628080000|2022-03-30 08:14:40|368.18|366.58|368.07|366.47|368.18|366.58|367.83|366.23|0
1648628090000|2022-03-30 08:14:50|367.94|366.34|367.83|366.23|367.94|366.34|367.6|366|0
1648628100000|2022-03-30 08:15:00|367.6|366|367.36|365.76|367.83|366.23|367.36|365.76|0
1648628110000|2022-03-30 08:15:10|367.71|366.11|367.71|366.11|367.83|366.23|367.6|366|0
1648628120000|2022-03-30 08:15:20|367.6|366|368.3|366.7|368.3|366.7|367.6|366|0
1648628130000|2022-03-30 08:15:30|368.54|366.94|368.54|366.94|368.65|367.05|368.41|366.81|0
1648628140000|2022-03-30 08:15:40|368.41|366.81|368.54|366.94|368.54|366.94|368.41|366.81|0
1648628150000|2022-03-30 08:15:50|368.77|367.17|369.01|367.41|369.01|367.41|368.77|367.17|0
1648628160000|2022-03-30 08:16:00|369.24|367.64|369.48|367.88|369.48|367.88|369.01|367.41|0
1648628170000|2022-03-30 08:16:10|369.71|368.11|369.48|367.88|369.71|368.11|369.48|367.88|0
1648628180000|2022-03-30 08:16:20|369.71|368.11|369.01|367.41|369.71|368.11|369.01|367.41|0
1648628190000|2022-03-30 08:16:30|368.65|367.05|368.77|367.17|368.77|367.17|368.65|367.05|0
1648628200000|2022-03-30 08:16:40|369.01|367.41|369.24|367.64|369.24|367.64|369.01|367.41|0
1648628210000|2022-03-30 08:16:50|369.48|367.88|369.48|367.88|369.48|367.88|369.48|367.88|0
1648628220000|2022-03-30 08:17:00|369.24|367.64|369.48|367.88|369.48|367.88|369.24|367.64|0
1648628230000|2022-03-30 08:17:10|369.59|367.99|369.59|367.99|369.59|367.99|369.59|367.99|0
1648628240000|2022-03-30 08:17:20|369.48|367.88|369.48|367.88|369.48|367.88|369.35|367.75|0
1648628250000|2022-03-30 08:17:30|369.71|368.11|369.59|367.99|369.71|368.11|369.48|367.88|0
1648628260000|2022-03-30 08:17:40|369.71|368.11|370.42|368.82|370.42|368.82|369.71|368.11|0
1648628270000|2022-03-30 08:17:50|370.3|368.7|370.18|368.58|370.3|368.7|369.95|368.35|0
1648628280000|2022-03-30 08:18:00|369.95|368.35|369.95|368.35|369.95|368.35|369.82|368.22|0
1648628290000|2022-03-30 08:18:10|369.71|368.11|369.71|368.11|369.95|368.35|369.71|368.11|0
1648628300000|2022-03-30 08:18:20|369.48|367.88|369.48|367.88|369.48|367.88|369.48|367.88|0
1648628310000|2022-03-30 08:18:30|369.24|367.64|369.24|367.64|369.48|367.88|369.24|367.64|0
1648628320000|2022-03-30 08:18:40|369.59|367.99|369.71|368.11|369.71|368.11|369.59|367.99|0
1648628330000|2022-03-30 08:18:50|369.59|367.99|369.59|367.99|369.59|367.99|369.59|367.99|0
1648628340000|2022-03-30 08:19:00|369.71|368.11|369.71|368.11|369.82|368.22|369.71|368.11|0
1648628350000|2022-03-30 08:19:10|369.95|368.35|370.18|368.58|370.18|368.58|369.95|368.35|0
1648628360000|2022-03-30 08:19:20|369.95|368.35|369.95|368.35|369.95|368.35|369.82|368.22|0
1648628370000|2022-03-30 08:19:30|370.42|368.82|370.42|368.82|370.65|369.05|370.42|368.82|0
1648628380000|2022-03-30 08:19:40|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648628390000|2022-03-30 08:19:50|369.95|368.35|369.71|368.11|369.95|368.35|369.71|368.11|0
1648628410000|2022-03-30 08:20:10|369.95|368.35|370.18|368.58|370.18|368.58|369.95|368.35|0
1648628420000|2022-03-30 08:20:20|370.42|368.82|370.53|368.93|370.53|368.93|370.42|368.82|0
1648628430000|2022-03-30 08:20:30|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648628440000|2022-03-30 08:20:40|370.42|368.82|370.76|369.16|370.76|369.16|370.42|368.82|0
1648628450000|2022-03-30 08:20:50|370.65|369.05|370.65|369.05|370.65|369.05|370.53|368.93|0
1648628460000|2022-03-30 08:21:00|370.76|369.16|370.65|369.05|370.76|369.16|370.65|369.05|0
1648628470000|2022-03-30 08:21:10|370.89|369.29|371|369.4|371.12|369.52|370.89|369.29|0
1648628480000|2022-03-30 08:21:20|370.89|369.29|370.89|369.29|371.12|369.52|370.89|369.29|0
1648628490000|2022-03-30 08:21:30|370.65|369.05|370.18|368.58|370.65|369.05|370.18|368.58|0
1648628500000|2022-03-30 08:21:40|370.42|368.82|370.65|369.05|370.65|369.05|370.42|368.82|0
1648628520000|2022-03-30 08:22:00|370.76|369.16|370.65|369.05|370.76|369.16|370.65|369.05|0
1648628530000|2022-03-30 08:22:10|370.41|368.81|370.65|369.05|370.65|369.05|370.41|368.81|0
1648628540000|2022-03-30 08:22:20|370.53|368.93|370.41|368.81|370.53|368.93|370.29|368.69|0
1648628550000|2022-03-30 08:22:30|370.53|368.93|370.41|368.81|370.65|369.05|370.29|368.69|0
1648628560000|2022-03-30 08:22:40|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1648628570000|2022-03-30 08:22:50|370.18|368.58|370.18|368.58|370.41|368.81|370.18|368.58|0
1648628580000|2022-03-30 08:23:00|370.41|368.81|370.41|368.81|370.41|368.81|370.18|368.58|0
1648628590000|2022-03-30 08:23:10|370.29|368.69|370.29|368.69|370.29|368.69|370.29|368.69|0
1648628600000|2022-03-30 08:23:20|370.65|369.05|370.29|368.69|370.65|369.05|370.29|368.69|0
1648628610000|2022-03-30 08:23:30|370.41|368.81|370.41|368.81|370.41|368.81|370.18|368.58|0
1648628620000|2022-03-30 08:23:40|370.88|369.28|370.65|369.05|370.88|369.28|370.65|369.05|0
1648628630000|2022-03-30 08:23:50|370.76|369.16|370.65|369.05|370.88|369.28|370.65|369.05|0
1648628640000|2022-03-30 08:24:00|370.53|368.93|370.65|369.05|370.65|369.05|370.53|368.93|0
1648628650000|2022-03-30 08:24:10|370.41|368.81|370.65|369.05|370.65|369.05|370.41|368.81|0
1648628660000|2022-03-30 08:24:20|370.18|368.58|369.71|368.11|370.18|368.58|369.71|368.11|0
1648628670000|2022-03-30 08:24:30|369.47|367.87|369.71|368.11|369.71|368.11|369.47|367.87|0
1648628680000|2022-03-30 08:24:40|369.47|367.87|369.58|367.98|369.58|367.98|369.47|367.87|0
1648628690000|2022-03-30 08:24:50|369.71|368.11|369.35|367.75|369.71|368.11|369.35|367.75|0
1648628700000|2022-03-30 08:25:00|369.24|367.64|369.11|367.51|369.24|367.64|369|367.4|0
1648628710000|2022-03-30 08:25:10|369.47|367.87|369.11|367.51|369.47|367.87|369.11|367.51|0
1648628720000|2022-03-30 08:25:20|369|367.4|368.77|367.17|369|367.4|368.64|367.04|0
1648628730000|2022-03-30 08:25:30|368.64|367.04|368.77|367.17|368.77|367.17|368.53|366.93|0
1648628740000|2022-03-30 08:25:40|369|367.4|369|367.4|369|367.4|368.77|367.17|0
1648628750000|2022-03-30 08:25:50|368.88|367.28|368.88|367.28|369|367.4|368.88|367.28|0
1648628760000|2022-03-30 08:26:00|369.11|367.51|369.24|367.64|369.24|367.64|369|367.4|0
1648628770000|2022-03-30 08:26:10|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1648628780000|2022-03-30 08:26:20|369.24|367.64|369.47|367.87|369.47|367.87|369.24|367.64|0
1648628790000|2022-03-30 08:26:30|369.82|368.22|370.18|368.58|370.18|368.58|369.82|368.22|0
1648628800000|2022-03-30 08:26:40|369.94|368.34|369.94|368.34|370.18|368.58|369.94|368.34|0
1648628810000|2022-03-30 08:26:50|370.18|368.58|369.94|368.34|370.18|368.58|369.94|368.34|0
1648628820000|2022-03-30 08:27:00|369.71|368.11|369.94|368.34|369.94|368.34|369.71|368.11|0
1648628830000|2022-03-30 08:27:10|369.71|368.11|369.94|368.34|370.05|368.45|369.71|368.11|0
1648628840000|2022-03-30 08:27:20|369.71|368.11|369.94|368.34|369.94|368.34|369.71|368.11|0
1648628850000|2022-03-30 08:27:30|370.05|368.45|370.52|368.92|370.52|368.92|370.05|368.45|0
1648628860000|2022-03-30 08:27:40|370.65|369.05|370.65|369.05|370.65|369.05|370.52|368.92|0
1648628870000|2022-03-30 08:27:50|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1648628880000|2022-03-30 08:28:00|370.18|368.58|370.41|368.81|370.41|368.81|370.18|368.58|0
1648628890000|2022-03-30 08:28:10|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1648628900000|2022-03-30 08:28:20|370.88|369.28|370.65|369.05|370.88|369.28|370.65|369.05|0
1648628910000|2022-03-30 08:28:30|370.88|369.28|370.88|369.28|370.88|369.28|370.88|369.28|0
1648628920000|2022-03-30 08:28:40|370.99|369.39|370.88|369.28|370.99|369.39|370.88|369.28|0
1648628930000|2022-03-30 08:28:50|370.65|369.05|370.52|368.92|370.65|369.05|370.52|368.92|0
1648628940000|2022-03-30 08:29:00|370.41|368.81|370.76|369.16|370.76|369.16|370.41|368.81|0
1648628950000|2022-03-30 08:29:10|370.99|369.39|370.88|369.28|371.12|369.52|370.88|369.28|0
1648628970000|2022-03-30 08:29:30|371.59|369.99|371.35|369.75|371.59|369.99|371.35|369.75|0
1648628980000|2022-03-30 08:29:40|371.47|369.87|371.59|369.99|371.59|369.99|371.35|369.75|0
1648628990000|2022-03-30 08:29:50|372.06|370.46|371.82|370.22|372.06|370.46|371.82|370.22|0
1648629000000|2022-03-30 08:30:00|371.94|370.34|371.82|370.22|372.06|370.46|371.82|370.22|0
1648629020000|2022-03-30 08:30:20|371.59|369.99|372.06|370.46|372.06|370.46|371.59|369.99|0
1648629030000|2022-03-30 08:30:30|371.94|370.34|371.82|370.22|372.06|370.46|371.82|370.22|0
1648629040000|2022-03-30 08:30:40|371.94|370.34|371.94|370.34|371.94|370.34|371.94|370.34|0
1648629050000|2022-03-30 08:30:50|371.82|370.22|372.06|370.46|372.06|370.46|371.82|370.22|0
1648629060000|2022-03-30 08:31:00|371.82|370.22|372.06|370.46|372.06|370.46|371.82|370.22|0
1648629070000|2022-03-30 08:31:10|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1648629080000|2022-03-30 08:31:20|371.59|369.99|371.35|369.75|371.59|369.99|371.35|369.75|0
1648629090000|2022-03-30 08:31:30|371.46|369.86|371.46|369.86|371.46|369.86|371.46|369.86|0
1648629100000|2022-03-30 08:31:40|371.35|369.75|371.59|369.99|371.59|369.99|371.35|369.75|0
1648629110000|2022-03-30 08:31:50|371.35|369.75|371.35|369.75|371.35|369.75|371.35|369.75|0
1648629120000|2022-03-30 08:32:00|371.46|369.86|371.35|369.75|371.46|369.86|371.35|369.75|0
1648629130000|2022-03-30 08:32:10|371.11|369.51|371.11|369.51|371.11|369.51|371.11|369.51|0
1648629140000|2022-03-30 08:32:20|371.35|369.75|371.35|369.75|371.35|369.75|371.35|369.75|0
1648629150000|2022-03-30 08:32:30|371.46|369.86|371.46|369.86|371.46|369.86|371.46|369.86|0
1648629160000|2022-03-30 08:32:40|371.35|369.75|371.35|369.75|371.35|369.75|371.23|369.63|0
1648629170000|2022-03-30 08:32:50|371.46|369.86|371.59|369.99|371.59|369.99|371.46|369.86|0
1648629180000|2022-03-30 08:33:00|371.82|370.22|371.82|370.22|371.82|370.22|371.7|370.1|0
1648629190000|2022-03-30 08:33:10|371.59|369.99|371.82|370.22|371.82|370.22|371.59|369.99|0
1648629200000|2022-03-30 08:33:20|371.59|369.99|371.59|369.99|371.59|369.99|371.59|369.99|0
1648629210000|2022-03-30 08:33:30|371.82|370.22|371.82|370.22|371.82|370.22|371.7|370.1|0
1648629220000|2022-03-30 08:33:40|372.06|370.46|372.06|370.46|372.06|370.46|372.06|370.46|0
1648629230000|2022-03-30 08:33:50|372.17|370.57|372.06|370.46|372.17|370.57|372.06|370.46|0
1648629240000|2022-03-30 08:34:00|371.93|370.33|372.06|370.46|372.06|370.46|371.93|370.33|0
1648629250000|2022-03-30 08:34:10|372.17|370.57|372.06|370.46|372.17|370.57|372.06|370.46|0
1648629260000|2022-03-30 08:34:20|371.82|370.22|371.82|370.22|371.82|370.22|371.58|369.98|0
1648629270000|2022-03-30 08:34:30|371.7|370.1|371.82|370.22|371.82|370.22|371.58|369.98|0
1648629280000|2022-03-30 08:34:40|372.06|370.46|371.58|369.98|372.06|370.46|371.58|369.98|0
1648629300000|2022-03-30 08:35:00|371.46|369.86|371.35|369.75|371.58|369.98|371.35|369.75|0
1648629310000|2022-03-30 08:35:10|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1648629320000|2022-03-30 08:35:20|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1648629330000|2022-03-30 08:35:30|371.58|369.98|371.58|369.98|371.58|369.98|371.58|369.98|0
1648629370000|2022-03-30 08:36:10|371.46|369.86|371.58|369.98|371.58|369.98|371.46|369.86|0
1648629380000|2022-03-30 08:36:20|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1648629390000|2022-03-30 08:36:30|371.7|370.1|371.7|370.1|371.82|370.22|371.7|370.1|0
1648629400000|2022-03-30 08:36:40|371.58|369.98|371.35|369.75|371.58|369.98|371.35|369.75|0
1648629410000|2022-03-30 08:36:50|371.58|369.98|371.58|369.98|371.58|369.98|371.58|369.98|0
1648629420000|2022-03-30 08:37:00|371.82|370.22|371.58|369.98|371.82|370.22|371.58|369.98|0
1648629430000|2022-03-30 08:37:10|371.82|370.22|372.05|370.45|372.05|370.45|371.82|370.22|0
1648629440000|2022-03-30 08:37:20|372.29|370.69|372.29|370.69|372.29|370.69|372.29|370.69|0
1648629450000|2022-03-30 08:37:30|372.05|370.45|371.93|370.33|372.05|370.45|371.93|370.33|0
1648629460000|2022-03-30 08:37:40|372.08|370.48|372.21|370.61|372.21|370.61|372.08|370.48|0
1648629470000|2022-03-30 08:37:50|371.97|370.37|372.32|370.72|372.32|370.72|371.97|370.37|0
1648629480000|2022-03-30 08:38:00|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1648629490000|2022-03-30 08:38:10|372.44|370.84|372.44|370.84|372.44|370.84|372.44|370.84|0
1648629500000|2022-03-30 08:38:20|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1648629510000|2022-03-30 08:38:30|371.97|370.37|371.97|370.37|371.97|370.37|371.97|370.37|0
1648629520000|2022-03-30 08:38:40|372.21|370.61|372.21|370.61|372.21|370.61|372.21|370.61|0
1648629530000|2022-03-30 08:38:50|371.97|370.37|371.97|370.37|371.97|370.37|371.97|370.37|0
1648629540000|2022-03-30 08:39:00|371.73|370.13|371.5|369.9|371.73|370.13|371.5|369.9|0
1648629550000|2022-03-30 08:39:10|371.85|370.25|371.97|370.37|371.97|370.37|371.73|370.13|0
1648629560000|2022-03-30 08:39:20|371.73|370.13|371.5|369.9|371.73|370.13|371.5|369.9|0
1648629570000|2022-03-30 08:39:30|371.26|369.66|371.73|370.13|371.73|370.13|371.26|369.66|0
1648629580000|2022-03-30 08:39:40|371.61|370.01|371.73|370.13|371.73|370.13|371.61|370.01|0
1648629590000|2022-03-30 08:39:50|371.5|369.9|371.5|369.9|371.5|369.9|371.5|369.9|0
1648629600000|2022-03-30 08:40:00|371.03|369.43|371.26|369.66|371.26|369.66|371.03|369.43|0
1648629610000|2022-03-30 08:40:10|371.03|369.43|371.26|369.66|371.26|369.66|371.03|369.43|0
1648629620000|2022-03-30 08:40:20|371.03|369.43|371.03|369.43|371.03|369.43|371.03|369.43|0
1648629630000|2022-03-30 08:40:30|371.26|369.66|371.26|369.66|371.5|369.9|371.26|369.66|0
1648629650000|2022-03-30 08:40:50|371.03|369.43|371.03|369.43|371.03|369.43|371.03|369.43|0
1648629660000|2022-03-30 08:41:00|371.14|369.54|371.14|369.54|371.14|369.54|371.14|369.54|0
1648629670000|2022-03-30 08:41:10|370.79|369.19|370.56|368.96|370.79|369.19|370.32|368.72|0
1648629680000|2022-03-30 08:41:20|370.32|368.72|370.32|368.72|370.32|368.72|370.32|368.72|0
1648629690000|2022-03-30 08:41:30|370.09|368.49|370.09|368.49|370.09|368.49|370.09|368.49|0
1648629700000|2022-03-30 08:41:40|369.85|368.25|369.85|368.25|369.85|368.25|369.62|368.02|0
1648629710000|2022-03-30 08:41:50|369.62|368.02|369.62|368.02|369.62|368.02|369.62|368.02|0
1648629720000|2022-03-30 08:42:00|369.85|368.25|369.73|368.13|369.85|368.25|369.73|368.13|0
1648629730000|2022-03-30 08:42:10|369.85|368.25|369.62|368.02|369.85|368.25|369.62|368.02|0
1648629740000|2022-03-30 08:42:20|369.14|367.54|369.14|367.54|369.14|367.54|369.14|367.54|0
1648629750000|2022-03-30 08:42:30|369.26|367.66|369.02|367.42|369.38|367.78|369.02|367.42|0
1648629760000|2022-03-30 08:42:40|368.91|367.31|369.14|367.54|369.14|367.54|368.67|367.07|0
1648629770000|2022-03-30 08:42:50|368.91|367.31|368.91|367.31|368.91|367.31|368.91|367.31|0
1648629780000|2022-03-30 08:43:00|369.14|367.54|368.91|367.31|369.14|367.54|368.91|367.31|0
1648629790000|2022-03-30 08:43:10|369.14|367.54|369.38|367.78|369.38|367.78|369.02|367.42|0
1648629800000|2022-03-30 08:43:20|369.49|367.89|369.49|367.89|369.85|368.25|369.49|367.89|0
1648629810000|2022-03-30 08:43:30|369.38|367.78|369.02|367.42|369.38|367.78|369.02|367.42|0
1648629820000|2022-03-30 08:43:40|368.91|367.31|369.14|367.54|369.14|367.54|368.91|367.31|0
1648629830000|2022-03-30 08:43:50|369.02|367.42|369.14|367.54|369.14|367.54|369.02|367.42|0
1648629840000|2022-03-30 08:44:00|369.49|367.89|369.14|367.54|369.49|367.89|369.14|367.54|0
1648629850000|2022-03-30 08:44:10|369.38|367.78|369.85|368.25|369.85|368.25|369.38|367.78|0
1648629860000|2022-03-30 08:44:20|369.96|368.36|369.85|368.25|369.96|368.36|369.85|368.25|0
1648629870000|2022-03-30 08:44:30|369.73|368.13|369.85|368.25|369.85|368.25|369.73|368.13|0
1648629880000|2022-03-30 08:44:40|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1648629890000|2022-03-30 08:44:50|369.73|368.13|369.61|368.01|369.85|368.25|369.61|368.01|0
1648629900000|2022-03-30 08:45:00|369.49|367.89|369.38|367.78|369.49|367.89|369.38|367.78|0
1648629910000|2022-03-30 08:45:10|369.14|367.54|368.79|367.19|369.14|367.54|368.67|367.07|0
1648629920000|2022-03-30 08:45:20|368.91|367.31|369.14|367.54|369.14|367.54|368.91|367.31|0
1648629930000|2022-03-30 08:45:30|369.38|367.78|369.14|367.54|369.38|367.78|368.91|367.31|0
1648629940000|2022-03-30 08:45:40|369.02|367.42|369.02|367.42|369.02|367.42|369.02|367.42|0
1648629950000|2022-03-30 08:45:50|369.14|367.54|369.14|367.54|369.14|367.54|369.14|367.54|0
1648629960000|2022-03-30 08:46:00|369.02|367.42|369.14|367.54|369.14|367.54|369.02|367.42|0
1648629970000|2022-03-30 08:46:10|368.91|367.31|368.91|367.31|368.91|367.31|368.91|367.31|0
1648629980000|2022-03-30 08:46:20|369.02|367.42|369.14|367.54|369.14|367.54|369.02|367.42|0
1648630010000|2022-03-30 08:46:50|368.91|367.31|368.91|367.31|368.91|367.31|368.91|367.31|0
1648630020000|2022-03-30 08:47:00|368.67|367.07|367.73|366.13|368.67|367.07|367.73|366.13|0
1648630030000|2022-03-30 08:47:10|367.97|366.37|368.44|366.84|368.44|366.84|367.97|366.37|0
1648630040000|2022-03-30 08:47:20|368.2|366.6|368.44|366.84|368.44|366.84|368.2|366.6|0
1648630050000|2022-03-30 08:47:30|368.2|366.6|368.44|366.84|368.44|366.84|368.2|366.6|0
1648630060000|2022-03-30 08:47:40|368.2|366.6|368.67|367.07|368.67|367.07|368.2|366.6|0
1648630070000|2022-03-30 08:47:50|368.44|366.84|368.44|366.84|368.67|367.07|368.44|366.84|0
1648630090000|2022-03-30 08:48:10|368.91|367.31|368.91|367.31|368.91|367.31|368.91|367.31|0
1648630100000|2022-03-30 08:48:20|368.78|367.18|368.44|366.84|368.78|367.18|368.44|366.84|0
1648630110000|2022-03-30 08:48:30|368.67|367.07|368.67|367.07|368.67|367.07|368.67|367.07|0
1648630120000|2022-03-30 08:48:40|368.91|367.31|368.78|367.18|368.91|367.31|368.78|367.18|0
1648630130000|2022-03-30 08:48:50|368.91|367.31|368.67|367.07|368.91|367.31|368.67|367.07|0
1648630140000|2022-03-30 08:49:00|368.44|366.84|368.44|366.84|368.44|366.84|368.44|366.84|0
1648630160000|2022-03-30 08:49:20|368.2|366.6|368.2|366.6|368.2|366.6|368.2|366.6|0
1648630170000|2022-03-30 08:49:30|367.97|366.37|367.97|366.37|367.97|366.37|367.97|366.37|0
1648630180000|2022-03-30 08:49:40|368.08|366.48|367.96|366.36|368.08|366.48|367.96|366.36|0
1648630190000|2022-03-30 08:49:50|367.84|366.24|367.73|366.13|367.84|366.24|367.73|366.13|0
1648630200000|2022-03-30 08:50:00|367.5|365.9|367.96|366.36|367.96|366.36|367.5|365.9|0
1648630210000|2022-03-30 08:50:10|368.43|366.83|368.43|366.83|368.43|366.83|368.43|366.83|0
1648630220000|2022-03-30 08:50:20|368.31|366.71|368.2|366.6|368.31|366.71|368.2|366.6|0
1648630240000|2022-03-30 08:50:40|367.96|366.36|367.96|366.36|367.96|366.36|367.84|366.24|0
1648630250000|2022-03-30 08:50:50|368.2|366.6|368.43|366.83|368.43|366.83|368.2|366.6|0
1648630260000|2022-03-30 08:51:00|368.67|367.07|368.43|366.83|368.67|367.07|368.43|366.83|0
1648630270000|2022-03-30 08:51:10|368.08|366.48|368.2|366.6|368.2|366.6|368.08|366.48|0
1648630280000|2022-03-30 08:51:20|367.96|366.36|368.31|366.71|368.31|366.71|367.96|366.36|0
1648630290000|2022-03-30 08:51:30|368.43|366.83|368.55|366.95|368.55|366.95|368.31|366.71|0
1648630300000|2022-03-30 08:51:40|368.67|367.07|368.43|366.83|368.67|367.07|368.2|366.6|0
1648630310000|2022-03-30 08:51:50|368.2|366.6|368.67|367.07|368.67|367.07|368.2|366.6|0
1648630320000|2022-03-30 08:52:00|368.9|367.3|368.9|367.3|368.9|367.3|368.9|367.3|0
1648630330000|2022-03-30 08:52:10|368.67|367.07|368.78|367.18|368.78|367.18|368.67|367.07|0
1648630340000|2022-03-30 08:52:20|368.9|367.3|368.67|367.07|368.9|367.3|368.67|367.07|0
1648630370000|2022-03-30 08:52:50|368.9|367.3|368.9|367.3|368.9|367.3|368.9|367.3|0
1648630380000|2022-03-30 08:53:00|368.55|366.95|368.9|367.3|368.9|367.3|368.55|366.95|0
1648630390000|2022-03-30 08:53:10|369.14|367.54|369.37|367.77|369.37|367.77|369.14|367.54|0
1648630400000|2022-03-30 08:53:20|369.14|367.54|369.61|368.01|369.61|368.01|369.14|367.54|0
1648630430000|2022-03-30 08:53:50|369.37|367.77|369.37|367.77|369.37|367.77|369.37|367.77|0
1648630450000|2022-03-30 08:54:10|369.14|367.54|368.43|366.83|369.14|367.54|368.2|366.6|0
1648630460000|2022-03-30 08:54:20|368.2|366.6|368.67|367.07|368.67|367.07|368.2|366.6|0
1648630470000|2022-03-30 08:54:30|368.43|366.83|368.67|367.07|368.67|367.07|368.43|366.83|0
1648630490000|2022-03-30 08:54:50|368.9|367.3|368.67|367.07|368.9|367.3|368.67|367.07|0
1648630500000|2022-03-30 08:55:00|368.9|367.3|368.9|367.3|368.9|367.3|368.9|367.3|0
1648630510000|2022-03-30 08:55:10|369.14|367.54|369.14|367.54|369.14|367.54|369.14|367.54|0
1648630520000|2022-03-30 08:55:20|369.25|367.65|369.61|368.01|369.61|368.01|369.25|367.65|0
1648630530000|2022-03-30 08:55:30|369.48|367.88|369.48|367.88|369.48|367.88|369.37|367.77|0
1648630540000|2022-03-30 08:55:40|369.61|368.01|369.61|368.01|369.61|368.01|369.48|367.88|0
1648630560000|2022-03-30 08:56:00|369.84|368.24|369.95|368.35|369.95|368.35|369.84|368.24|0
1648630570000|2022-03-30 08:56:10|369.84|368.24|370.08|368.48|370.08|368.48|369.84|368.24|0
1648630580000|2022-03-30 08:56:20|369.84|368.24|369.84|368.24|369.84|368.24|369.84|368.24|0
1648630590000|2022-03-30 08:56:30|369.72|368.12|369.72|368.12|369.84|368.24|369.72|368.12|0
1648630600000|2022-03-30 08:56:40|369.84|368.24|369.61|368.01|369.84|368.24|369.61|368.01|0
1648630610000|2022-03-30 08:56:50|369.84|368.24|370.31|368.71|370.31|368.71|369.84|368.24|0
1648630620000|2022-03-30 08:57:00|370.19|368.59|370.19|368.59|370.19|368.59|370.08|368.48|0
1648630630000|2022-03-30 08:57:10|370.31|368.71|370.31|368.71|370.31|368.71|370.31|368.71|0
1648630640000|2022-03-30 08:57:20|370.08|368.48|370.08|368.48|370.08|368.48|370.08|368.48|0
1648630650000|2022-03-30 08:57:30|370.19|368.59|370.31|368.71|370.31|368.71|370.19|368.59|0
1648630660000|2022-03-30 08:57:40|370.55|368.95|370.55|368.95|370.55|368.95|370.55|368.95|0
1648630670000|2022-03-30 08:57:50|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1648630680000|2022-03-30 08:58:00|370.55|368.95|370.55|368.95|370.55|368.95|370.55|368.95|0
1648630700000|2022-03-30 08:58:20|370.42|368.82|370.55|368.95|370.55|368.95|370.42|368.82|0
1648630710000|2022-03-30 08:58:30|370.31|368.71|370.31|368.71|370.31|368.71|370.31|368.71|0
1648630720000|2022-03-30 08:58:40|370.54|368.94|370.07|368.47|370.54|368.94|370.07|368.47|0
1648630730000|2022-03-30 08:58:50|370.19|368.59|370.19|368.59|370.19|368.59|370.19|368.59|0
1648630740000|2022-03-30 08:59:00|370.54|368.94|370.78|369.18|370.78|369.18|370.54|368.94|0
1648630750000|2022-03-30 08:59:10|370.54|368.94|370.54|368.94|370.78|369.18|370.54|368.94|0
1648630760000|2022-03-30 08:59:20|370.78|369.18|370.54|368.94|370.78|369.18|370.54|368.94|0
1648630770000|2022-03-30 08:59:30|370.66|369.06|370.54|368.94|370.78|369.18|370.31|368.71|0
1648630780000|2022-03-30 08:59:40|370.42|368.82|370.31|368.71|370.54|368.94|370.31|368.71|0
1648630800000|2022-03-30 09:00:00|370.54|368.94|370.78|369.18|370.78|369.18|370.54|368.94|0
1648630810000|2022-03-30 09:00:10|371.01|369.41|371.01|369.41|371.13|369.53|371.01|369.41|0
1648630820000|2022-03-30 09:00:20|371.13|369.53|371.25|369.65|371.25|369.65|371.13|369.53|0
1648630830000|2022-03-30 09:00:30|371.01|369.41|371.01|369.41|371.01|369.41|371.01|369.41|0
1648630860000|2022-03-30 09:01:00|371.25|369.65|371.72|370.12|371.72|370.12|371.01|369.41|0
1648630870000|2022-03-30 09:01:10|371.6|370|371.72|370.12|371.72|370.12|371.6|370|0
1648630880000|2022-03-30 09:01:20|371.6|370|371.48|369.88|371.72|370.12|371.48|369.88|0
1648630890000|2022-03-30 09:01:30|371.25|369.65|371.48|369.88|371.48|369.88|371.25|369.65|0
1648630900000|2022-03-30 09:01:40|371.25|369.65|371.36|369.76|371.48|369.88|371.25|369.65|0
1648630910000|2022-03-30 09:01:50|371.48|369.88|371.72|370.12|371.72|370.12|371.48|369.88|0
1648630920000|2022-03-30 09:02:00|371.95|370.35|371.72|370.12|371.95|370.35|371.72|370.12|0
1648630940000|2022-03-30 09:02:20|371.83|370.23|371.72|370.12|371.83|370.23|371.72|370.12|0
1648630950000|2022-03-30 09:02:30|371.48|369.88|371.48|369.88|371.48|369.88|371.48|369.88|0
1648630960000|2022-03-30 09:02:40|371.25|369.65|371.01|369.41|371.25|369.65|371.01|369.41|0
1648630970000|2022-03-30 09:02:50|370.31|368.71|370.42|368.82|370.54|368.94|370.31|368.71|0
1648630980000|2022-03-30 09:03:00|370.54|368.94|370.78|369.18|370.78|369.18|370.54|368.94|0
1648630990000|2022-03-30 09:03:10|371.01|369.41|371.01|369.41|371.01|369.41|371.01|369.41|0
1648631000000|2022-03-30 09:03:20|371.48|369.88|371.48|369.88|371.48|369.88|371.48|369.88|0
1648631010000|2022-03-30 09:03:30|371.25|369.65|371.72|370.12|371.72|370.12|371.25|369.65|0
1648631020000|2022-03-30 09:03:40|371.48|369.88|371.72|370.12|371.83|370.23|371.48|369.88|0
1648631030000|2022-03-30 09:03:50|371.83|370.23|371.95|370.35|371.95|370.35|371.72|370.12|0
1648631060000|2022-03-30 09:04:20|372.19|370.59|372.19|370.59|372.19|370.59|372.19|370.59|0
1648631080000|2022-03-30 09:04:40|372.42|370.82|372.42|370.82|372.42|370.82|372.42|370.82|0
1648631090000|2022-03-30 09:04:50|372.66|371.06|372.66|371.06|372.66|371.06|372.66|371.06|0
1648631100000|2022-03-30 09:05:00|372.19|370.59|372.42|370.82|372.42|370.82|372.19|370.59|0
1648631110000|2022-03-30 09:05:10|372.19|370.59|372.19|370.59|372.19|370.59|372.19|370.59|0
1648631120000|2022-03-30 09:05:20|371.95|370.35|371.72|370.12|371.95|370.35|371.72|370.12|0
1648631130000|2022-03-30 09:05:30|371.95|370.35|371.95|370.35|371.95|370.35|371.72|370.12|0
1648631140000|2022-03-30 09:05:40|372.19|370.59|372.3|370.7|372.3|370.7|372.19|370.59|0
1648631150000|2022-03-30 09:05:50|372.19|370.59|372.19|370.59|372.19|370.59|372.19|370.59|0
1648631160000|2022-03-30 09:06:00|371.95|370.35|371.95|370.35|371.95|370.35|371.95|370.35|0
1648631170000|2022-03-30 09:06:10|372.66|371.06|372.42|370.82|372.66|371.06|372.42|370.82|0
1648631180000|2022-03-30 09:06:20|372.19|370.59|372.42|370.82|372.42|370.82|372.19|370.59|0
1648631190000|2022-03-30 09:06:30|372.66|371.06|372.42|370.82|372.66|371.06|372.42|370.82|0
1648631200000|2022-03-30 09:06:40|373.37|371.77|373.13|371.53|373.37|371.77|373.13|371.53|0
1648631210000|2022-03-30 09:06:50|372.89|371.29|372.42|370.82|372.89|371.29|372.42|370.82|0
1648631220000|2022-03-30 09:07:00|372.19|370.59|372.19|370.59|372.19|370.59|372.19|370.59|0
1648631240000|2022-03-30 09:07:20|372.42|370.82|372.06|370.46|372.42|370.82|372.06|370.46|0
1648631250000|2022-03-30 09:07:30|371.95|370.35|371.95|370.35|371.95|370.35|371.95|370.35|0
1648631260000|2022-03-30 09:07:40|371.72|370.12|371.72|370.12|371.72|370.12|371.72|370.12|0
1648631280000|2022-03-30 09:08:00|371.48|369.88|371.48|369.88|371.72|370.12|371.48|369.88|0
1648631290000|2022-03-30 09:08:10|371.59|369.99|371.48|369.88|371.72|370.12|371.48|369.88|0
1648631300000|2022-03-30 09:08:20|371.72|370.12|372.06|370.46|372.06|370.46|371.59|369.99|0
1648631310000|2022-03-30 09:08:30|372.19|370.59|371.95|370.35|372.19|370.59|371.72|370.12|0
1648631320000|2022-03-30 09:08:40|372.06|370.46|371.95|370.35|372.06|370.46|371.95|370.35|0
1648631350000|2022-03-30 09:09:10|372.19|370.59|372.42|370.82|372.42|370.82|372.19|370.59|0
1648631360000|2022-03-30 09:09:20|372.53|370.93|372.42|370.82|372.53|370.93|372.42|370.82|0
1648631370000|2022-03-30 09:09:30|372.66|371.06|372.42|370.82|372.66|371.06|372.42|370.82|0
1648631380000|2022-03-30 09:09:40|372.89|371.29|372.66|371.06|372.89|371.29|372.66|371.06|0
1648631390000|2022-03-30 09:09:50|372.3|370.7|372.42|370.82|372.42|370.82|372.3|370.7|0
1648631400000|2022-03-30 09:10:00|372.53|370.93|372.53|370.93|372.53|370.93|372.53|370.93|0
1648631410000|2022-03-30 09:10:10|372.42|370.82|372.53|370.93|372.53|370.93|372.42|370.82|0
1648631420000|2022-03-30 09:10:20|372.42|370.82|372.18|370.58|372.42|370.82|372.18|370.58|0
1648631430000|2022-03-30 09:10:30|372.06|370.46|371.95|370.35|372.06|370.46|371.95|370.35|0
1648631440000|2022-03-30 09:10:40|372.18|370.58|371.71|370.11|372.18|370.58|371.71|370.11|0
1648631450000|2022-03-30 09:10:50|371.48|369.88|371.71|370.11|371.71|370.11|371.48|369.88|0
1648631460000|2022-03-30 09:11:00|371.95|370.35|371.71|370.11|371.95|370.35|371.71|370.11|0
1648631470000|2022-03-30 09:11:10|371.95|370.35|371.95|370.35|371.95|370.35|371.95|370.35|0
1648631480000|2022-03-30 09:11:20|372.06|370.46|371.95|370.35|372.18|370.58|371.95|370.35|0
1648631490000|2022-03-30 09:11:30|371.71|370.11|371.83|370.23|371.83|370.23|371.71|370.11|0
1648631500000|2022-03-30 09:11:40|371.71|370.11|371.71|370.11|371.83|370.23|371.71|370.11|0
1648631510000|2022-03-30 09:11:50|371.59|369.99|371.71|370.11|371.71|370.11|371.59|369.99|0
1648631520000|2022-03-30 09:12:00|371.59|369.99|371.71|370.11|371.71|370.11|371.59|369.99|0
1648631530000|2022-03-30 09:12:10|371.83|370.23|371.95|370.35|371.95|370.35|371.71|370.11|0
1648631540000|2022-03-30 09:12:20|372.18|370.58|371.95|370.35|372.18|370.58|371.95|370.35|0
1648631550000|2022-03-30 09:12:30|371.71|370.11|371.83|370.23|371.83|370.23|371.71|370.11|0
1648631560000|2022-03-30 09:12:40|371.95|370.35|371.95|370.35|372.06|370.46|371.95|370.35|0
1648631570000|2022-03-30 09:12:50|372.18|370.58|372.18|370.58|372.18|370.58|372.18|370.58|0
1648631580000|2022-03-30 09:13:00|372.42|370.82|372.3|370.7|372.42|370.82|372.3|370.7|0
1648631590000|2022-03-30 09:13:10|372.18|370.58|372.42|370.82|372.42|370.82|372.18|370.58|0
1648631600000|2022-03-30 09:13:20|372.18|370.58|372.18|370.58|372.18|370.58|372.18|370.58|0
1648631610000|2022-03-30 09:13:30|371.95|370.35|372.06|370.46|372.06|370.46|371.95|370.35|0
1648631620000|2022-03-30 09:13:40|372.18|370.58|372.18|370.58|372.18|370.58|372.18|370.58|0
1648631630000|2022-03-30 09:13:50|371.95|370.35|371.95|370.35|371.95|370.35|371.95|370.35|0
1648631640000|2022-03-30 09:14:00|372.06|370.46|372.06|370.46|372.06|370.46|372.06|370.46|0
1648631650000|2022-03-30 09:14:10|372.18|370.58|372.65|371.05|372.65|371.05|372.18|370.58|0
1648631670000|2022-03-30 09:14:30|372.42|370.82|372.42|370.82|372.42|370.82|372.3|370.7|0
1648631680000|2022-03-30 09:14:40|372.53|370.93|372.42|370.82|372.53|370.93|372.42|370.82|0
1648631690000|2022-03-30 09:14:50|372.65|371.05|372.53|370.93|372.65|371.05|372.53|370.93|0
1648631700000|2022-03-30 09:15:00|372.65|371.05|372.65|371.05|372.65|371.05|372.42|370.82|0
1648631710000|2022-03-30 09:15:10|372.53|370.93|372.42|370.82|372.53|370.93|372.42|370.82|0
1648631740000|2022-03-30 09:15:40|372.18|370.58|371.95|370.35|372.18|370.58|371.95|370.35|0
1648631760000|2022-03-30 09:16:00|372.18|370.58|372.42|370.82|372.42|370.82|372.18|370.58|0
1648631770000|2022-03-30 09:16:10|372.53|370.93|372.65|371.05|372.89|371.29|372.53|370.93|0
1648631780000|2022-03-30 09:16:20|372.89|371.29|372.76|371.16|372.89|371.29|372.65|371.05|0
1648631790000|2022-03-30 09:16:30|372.65|371.05|372.42|370.82|372.65|371.05|372.42|370.82|0
1648631800000|2022-03-30 09:16:40|372.65|371.05|372.65|371.05|372.65|371.05|372.65|371.05|0
1648631820000|2022-03-30 09:17:00|372.89|371.29|372.65|371.05|372.89|371.29|372.65|371.05|0
1648631840000|2022-03-30 09:17:20|372.89|371.29|372.89|371.29|372.89|371.29|372.89|371.29|0
1648631850000|2022-03-30 09:17:30|373|371.4|373.12|371.52|373.12|371.52|373|371.4|0
1648631860000|2022-03-30 09:17:40|373.36|371.76|373.36|371.76|373.59|371.99|373.36|371.76|0
1648631870000|2022-03-30 09:17:50|373.59|371.99|373.59|371.99|373.59|371.99|373.47|371.87|0
1648631880000|2022-03-30 09:18:00|373.47|371.87|373.59|371.99|373.59|371.99|373.47|371.87|0
1648631890000|2022-03-30 09:18:10|374.06|372.46|374.06|372.46|374.06|372.46|374.06|372.46|0
1648631900000|2022-03-30 09:18:20|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1648631910000|2022-03-30 09:18:30|373.94|372.34|373.83|372.23|373.94|372.34|373.83|372.23|0
1648631930000|2022-03-30 09:18:50|373.59|371.99|373.47|371.87|373.59|371.99|373.47|371.87|0
1648631940000|2022-03-30 09:19:00|373.59|371.99|373.59|371.99|373.59|371.99|373.47|371.87|0
1648631950000|2022-03-30 09:19:10|373.36|371.76|373.36|371.76|373.36|371.76|373.36|371.76|0
1648631970000|2022-03-30 09:19:30|373.59|371.99|373.59|371.99|373.59|371.99|373.59|371.99|0
1648631980000|2022-03-30 09:19:40|374.06|372.46|374.06|372.46|374.06|372.46|374.06|372.46|0
1648631990000|2022-03-30 09:19:50|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1648632000000|2022-03-30 09:20:00|373.94|372.34|373.83|372.23|373.94|372.34|373.83|372.23|0
1648632010000|2022-03-30 09:20:10|373.94|372.34|374.06|372.46|374.3|372.7|373.94|372.34|0
1648632020000|2022-03-30 09:20:20|374.3|372.7|374.53|372.93|374.53|372.93|374.3|372.7|0
1648632040000|2022-03-30 09:20:40|374.77|373.17|374.77|373.17|375.01|373.41|374.77|373.17|0
1648632050000|2022-03-30 09:20:50|375.01|373.41|375.01|373.41|375.01|373.41|375.01|373.41|0
1648632080000|2022-03-30 09:21:20|375.12|373.52|375.24|373.64|375.24|373.64|375.12|373.52|0
1648632090000|2022-03-30 09:21:30|375.01|373.41|374.77|373.17|375.01|373.41|374.77|373.17|0
1648632100000|2022-03-30 09:21:40|375.01|373.41|374.53|372.93|375.01|373.41|374.53|372.93|0
1648632110000|2022-03-30 09:21:50|374.77|373.17|374.65|373.05|374.77|373.17|374.65|373.05|0
1648632120000|2022-03-30 09:22:00|374.53|372.93|374.53|372.93|374.53|372.93|374.53|372.93|0
1648632130000|2022-03-30 09:22:10|374.77|373.17|374.77|373.17|374.77|373.17|374.77|373.17|0
1648632140000|2022-03-30 09:22:20|374.88|373.28|375|373.4|375|373.4|374.88|373.28|0
1648632170000|2022-03-30 09:22:50|375.24|373.64|375.24|373.64|375.24|373.64|375.24|373.64|0
1648632190000|2022-03-30 09:23:10|375|373.4|375.24|373.64|375.24|373.64|375|373.4|0
1648632200000|2022-03-30 09:23:20|375|373.4|375|373.4|375|373.4|375|373.4|0
1648632210000|2022-03-30 09:23:30|375.24|373.64|375.24|373.64|375.24|373.64|375.24|373.64|0
1648632220000|2022-03-30 09:23:40|375|373.4|375|373.4|375|373.4|375|373.4|0
1648632230000|2022-03-30 09:23:50|375.24|373.64|375.35|373.75|375.48|373.88|375.24|373.64|0
1648632240000|2022-03-30 09:24:00|375.24|373.64|375.35|373.75|375.35|373.75|375.24|373.64|0
1648632250000|2022-03-30 09:24:10|375.24|373.64|375.48|373.88|375.48|373.88|375.24|373.64|0
1648632260000|2022-03-30 09:24:20|375.59|373.99|375.24|373.64|375.59|373.99|375.24|373.64|0
1648632280000|2022-03-30 09:24:40|375|373.4|375.24|373.64|375.24|373.64|375|373.4|0
1648632300000|2022-03-30 09:25:00|375.35|373.75|375.24|373.64|375.48|373.88|375.24|373.64|0
1648632310000|2022-03-30 09:25:10|375|373.4|375.24|373.64|375.24|373.64|375|373.4|0
1648632320000|2022-03-30 09:25:20|375|373.4|374.77|373.17|375|373.4|374.77|373.17|0
1648632330000|2022-03-30 09:25:30|374.88|373.28|374.77|373.17|374.88|373.28|374.77|373.17|0
1648632340000|2022-03-30 09:25:40|375|373.4|374.77|373.17|375|373.4|374.77|373.17|0
1648632350000|2022-03-30 09:25:50|374.64|373.04|375|373.4|375|373.4|374.64|373.04|0
1648632360000|2022-03-30 09:26:00|375.12|373.52|375.12|373.52|375.24|373.64|375.12|373.52|0
1648632370000|2022-03-30 09:26:10|375.24|373.64|374.77|373.17|375.24|373.64|374.77|373.17|0
1648632380000|2022-03-30 09:26:20|374.88|373.28|374.77|373.17|374.88|373.28|374.77|373.17|0
1648632390000|2022-03-30 09:26:30|374.64|373.04|374.77|373.17|374.77|373.17|374.64|373.04|0
1648632400000|2022-03-30 09:26:40|375|373.4|375|373.4|375|373.4|375|373.4|0
1648632410000|2022-03-30 09:26:50|374.77|373.17|375|373.4|375|373.4|374.77|373.17|0
1648632420000|2022-03-30 09:27:00|374.88|373.28|375|373.4|375|373.4|374.88|373.28|0
1648632450000|2022-03-30 09:27:30|374.88|373.28|374.77|373.17|374.88|373.28|374.77|373.17|0
1648632460000|2022-03-30 09:27:40|375|373.4|375|373.4|375|373.4|375|373.4|0
1648632470000|2022-03-30 09:27:50|374.77|373.17|374.77|373.17|374.77|373.17|374.77|373.17|0
1648632490000|2022-03-30 09:28:10|374.53|372.93|374.53|372.93|374.53|372.93|374.53|372.93|0
1648632500000|2022-03-30 09:28:20|374.41|372.81|374.53|372.93|374.53|372.93|374.41|372.81|0
1648632510000|2022-03-30 09:28:30|374.41|372.81|374.29|372.69|374.41|372.81|374.29|372.69|0
1648632520000|2022-03-30 09:28:40|374.53|372.93|374.53|372.93|374.53|372.93|374.53|372.93|0
1648632530000|2022-03-30 09:28:50|374.77|373.17|374.06|372.46|374.77|373.17|374.06|372.46|0
1648632540000|2022-03-30 09:29:00|373.82|372.22|373.82|372.22|373.82|372.22|373.59|371.99|0
1648632550000|2022-03-30 09:29:10|373.59|371.99|373.35|371.75|373.59|371.99|373.35|371.75|0
1648632560000|2022-03-30 09:29:20|373.59|371.99|373.59|371.99|373.82|372.22|373.59|371.99|0
1648632570000|2022-03-30 09:29:30|373.82|372.22|373.82|372.22|373.82|372.22|373.7|372.1|0
1648632580000|2022-03-30 09:29:40|373.7|372.1|373.7|372.1|373.7|372.1|373.7|372.1|0
1648632590000|2022-03-30 09:29:50|373.59|371.99|373.82|372.22|373.82|372.22|373.59|371.99|0
1648632600000|2022-03-30 09:30:00|373.59|371.99|373.59|371.99|373.59|371.99|373.59|371.99|0
1648632610000|2022-03-30 09:30:10|373.82|372.22|374.06|372.46|374.06|372.46|373.82|372.22|0
1648632620000|2022-03-30 09:30:20|374.29|372.69|374.29|372.69|374.29|372.69|374.29|372.69|0
1648632630000|2022-03-30 09:30:30|374.06|372.46|374.29|372.69|374.29|372.69|373.93|372.33|0
1648632640000|2022-03-30 09:30:40|374.17|372.57|374.29|372.69|374.29|372.69|374.17|372.57|0
1648632650000|2022-03-30 09:30:50|374.53|372.93|374.76|373.16|374.76|373.16|374.53|372.93|0
1648632660000|2022-03-30 09:31:00|375|373.4|374.64|373.04|375|373.4|374.53|372.93|0
1648632670000|2022-03-30 09:31:10|374.53|372.93|374.53|372.93|374.53|372.93|374.41|372.81|0
1648632680000|2022-03-30 09:31:20|374.29|372.69|374.29|372.69|374.29|372.69|374.29|372.69|0
1648632690000|2022-03-30 09:31:30|374.4|372.8|374.4|372.8|374.53|372.93|374.4|372.8|0
1648632700000|2022-03-30 09:31:40|374.53|372.93|374.53|372.93|374.53|372.93|374.53|372.93|0
1648632720000|2022-03-30 09:32:00|374.29|372.69|374.76|373.16|374.76|373.16|374.29|372.69|0
1648632730000|2022-03-30 09:32:10|374.53|372.93|374.53|372.93|374.53|372.93|374.53|372.93|0
1648632740000|2022-03-30 09:32:20|374.4|372.8|374.29|372.69|374.4|372.8|374.29|372.69|0
1648632750000|2022-03-30 09:32:30|374.53|372.93|374.53|372.93|374.53|372.93|374.53|372.93|0
1648632760000|2022-03-30 09:32:40|374.29|372.69|374.29|372.69|374.29|372.69|374.29|372.69|0
1648632770000|2022-03-30 09:32:50|374.06|372.46|374.06|372.46|374.06|372.46|374.06|372.46|0
1648632780000|2022-03-30 09:33:00|374.29|372.69|374.29|372.69|374.29|372.69|374.17|372.57|0
1648632790000|2022-03-30 09:33:10|374.17|372.57|374.05|372.45|374.29|372.69|374.05|372.45|0
1648632800000|2022-03-30 09:33:20|374.29|372.69|374.29|372.69|374.29|372.69|374.05|372.45|0
1648632820000|2022-03-30 09:33:40|374.05|372.45|374.05|372.45|374.05|372.45|374.05|372.45|0
1648632830000|2022-03-30 09:33:50|373.58|371.98|373.82|372.22|373.82|372.22|373.58|371.98|0
1648632840000|2022-03-30 09:34:00|374.05|372.45|373.82|372.22|374.05|372.45|373.82|372.22|0
1648632860000|2022-03-30 09:34:20|373.58|371.98|373.58|371.98|373.58|371.98|373.58|371.98|0
1648632880000|2022-03-30 09:34:40|373.82|372.22|373.58|371.98|373.82|372.22|373.58|371.98|0
1648632890000|2022-03-30 09:34:50|373.7|372.1|374.05|372.45|374.05|372.45|373.58|371.98|0
1648632900000|2022-03-30 09:35:00|373.82|372.22|373.82|372.22|373.93|372.33|373.82|372.22|0
1648632910000|2022-03-30 09:35:10|373.93|372.33|374.05|372.45|374.05|372.45|373.93|372.33|0
1648632920000|2022-03-30 09:35:20|373.82|372.22|373.11|371.51|373.93|372.33|373.11|371.51|0
1648632930000|2022-03-30 09:35:30|373.35|371.75|373.35|371.75|373.35|371.75|373.35|371.75|0
1648632940000|2022-03-30 09:35:40|373.11|371.51|372.87|371.27|373.11|371.51|372.87|371.27|0
1648632950000|2022-03-30 09:35:50|372.64|371.04|373.11|371.51|373.11|371.51|372.64|371.04|0
1648632970000|2022-03-30 09:36:10|372.87|371.27|372.64|371.04|372.87|371.27|372.64|371.04|0
1648632990000|2022-03-30 09:36:30|372.87|371.27|372.87|371.27|372.87|371.27|372.87|371.27|0
1648633000000|2022-03-30 09:36:40|373.11|371.51|372.64|371.04|373.35|371.75|372.64|371.04|0
1648633020000|2022-03-30 09:37:00|372.87|371.27|372.87|371.27|372.87|371.27|372.87|371.27|0
1648633030000|2022-03-30 09:37:10|372.75|371.15|372.87|371.27|372.87|371.27|372.75|371.15|0
1648633040000|2022-03-30 09:37:20|372.64|371.04|372.87|371.27|372.87|371.27|372.64|371.04|0
1648633050000|2022-03-30 09:37:30|372.75|371.15|372.87|371.27|372.87|371.27|372.75|371.15|0
1648633070000|2022-03-30 09:37:50|372.64|371.04|372.64|371.04|372.64|371.04|372.64|371.04|0
1648633080000|2022-03-30 09:38:00|372.4|370.8|372.17|370.57|372.52|370.92|372.17|370.57|0
1648633090000|2022-03-30 09:38:10|372.4|370.8|372.4|370.8|372.4|370.8|372.4|370.8|0
1648633100000|2022-03-30 09:38:20|372.52|370.92|372.4|370.8|372.52|370.92|372.4|370.8|0
1648633110000|2022-03-30 09:38:30|372.64|371.04|372.87|371.27|372.87|371.27|372.64|371.04|0
1648633120000|2022-03-30 09:38:40|372.64|371.04|373.34|371.74|373.34|371.74|372.64|371.04|0
1648633130000|2022-03-30 09:38:50|373.22|371.62|373.34|371.74|373.34|371.74|373.22|371.62|0
1648633150000|2022-03-30 09:39:10|373.58|371.98|373.58|371.98|373.58|371.98|373.58|371.98|0
1648633170000|2022-03-30 09:39:30|373.34|371.74|373.34|371.74|373.34|371.74|373.34|371.74|0
1648633180000|2022-03-30 09:39:40|373.46|371.86|373.58|371.98|373.58|371.98|373.34|371.74|0
1648633190000|2022-03-30 09:39:50|373.34|371.74|373.34|371.74|373.34|371.74|373.34|371.74|0
1648633210000|2022-03-30 09:40:10|373.58|371.98|373.46|371.86|373.58|371.98|373.46|371.86|0
1648633220000|2022-03-30 09:40:20|373.34|371.74|373.46|371.86|373.58|371.98|373.34|371.74|0
1648633230000|2022-03-30 09:40:30|373.58|371.98|374.05|372.45|374.05|372.45|373.58|371.98|0
1648633240000|2022-03-30 09:40:40|373.93|372.33|373.93|372.33|374.05|372.45|373.93|372.33|0
1648633250000|2022-03-30 09:40:50|374.05|372.45|374.05|372.45|374.05|372.45|373.93|372.33|0
1648633260000|2022-03-30 09:41:00|374.16|372.56|374.16|372.56|374.29|372.69|374.16|372.56|0
1648633270000|2022-03-30 09:41:10|374.29|372.69|374.29|372.69|374.29|372.69|374.29|372.69|0
1648633280000|2022-03-30 09:41:20|374.05|372.45|374.05|372.45|374.29|372.69|374.05|372.45|0
1648633290000|2022-03-30 09:41:30|374.16|372.56|374.29|372.69|374.29|372.69|374.16|372.56|0
1648633300000|2022-03-30 09:41:40|374.05|372.45|374.29|372.69|374.29|372.69|374.05|372.45|0
1648633310000|2022-03-30 09:41:50|374.28|372.68|374.28|372.68|374.28|372.68|374.28|372.68|0
1648633320000|2022-03-30 09:42:00|374.16|372.56|374.05|372.45|374.16|372.56|374.05|372.45|0
1648633330000|2022-03-30 09:42:10|374.16|372.56|374.28|372.68|374.28|372.68|374.16|372.56|0
1648633340000|2022-03-30 09:42:20|374.16|372.56|374.28|372.68|374.28|372.68|374.16|372.56|0
1648633350000|2022-03-30 09:42:30|374.05|372.45|374.05|372.45|374.05|372.45|374.05|372.45|0
1648633360000|2022-03-30 09:42:40|374.28|372.68|374.05|372.45|374.28|372.68|374.05|372.45|0
1648633370000|2022-03-30 09:42:50|374.16|372.56|374.28|372.68|374.28|372.68|374.16|372.56|0
1648633380000|2022-03-30 09:43:00|374.4|372.8|374.52|372.92|374.52|372.92|374.4|372.8|0
1648633390000|2022-03-30 09:43:10|374.4|372.8|374.52|372.92|374.52|372.92|374.4|372.8|0
1648633400000|2022-03-30 09:43:20|374.28|372.68|374.76|373.16|374.76|373.16|374.28|372.68|0
1648633410000|2022-03-30 09:43:30|374.99|373.39|374.99|373.39|374.99|373.39|374.99|373.39|0
1648633420000|2022-03-30 09:43:40|374.87|373.27|374.76|373.16|374.87|373.27|374.76|373.16|0
1648633430000|2022-03-30 09:43:50|374.87|373.27|374.76|373.16|374.87|373.27|374.76|373.16|0
1648633460000|2022-03-30 09:44:20|374.75|373.15|374.75|373.15|374.75|373.15|374.75|373.15|0
1648633510000|2022-03-30 09:45:10|374.52|372.92|374.52|372.92|374.52|372.92|374.52|372.92|0
1648633520000|2022-03-30 09:45:20|374.4|372.8|374.52|372.92|374.52|372.92|374.4|372.8|0
1648633530000|2022-03-30 09:45:30|374.75|373.15|374.75|373.15|374.75|373.15|374.75|373.15|0
1648633540000|2022-03-30 09:45:40|374.63|373.03|374.75|373.15|374.75|373.15|374.63|373.03|0
1648633550000|2022-03-30 09:45:50|374.63|373.03|374.52|372.92|374.63|373.03|374.52|372.92|0
1648633560000|2022-03-30 09:46:00|374.63|373.03|374.75|373.15|374.75|373.15|374.52|372.92|0
1648633570000|2022-03-30 09:46:10|374.87|373.27|374.99|373.39|374.99|373.39|374.87|373.27|0
1648633610000|2022-03-30 09:46:50|375.23|373.63|375.1|373.5|375.23|373.63|375.1|373.5|0
1648633620000|2022-03-30 09:47:00|375.23|373.63|375.22|373.62|375.23|373.63|375.22|373.62|0
1648633630000|2022-03-30 09:47:10|375.1|373.5|374.99|373.39|375.1|373.5|374.99|373.39|0
1648633640000|2022-03-30 09:47:20|375.22|373.62|374.99|373.39|375.22|373.62|374.99|373.39|0
1648633650000|2022-03-30 09:47:30|375.22|373.62|375.22|373.62|375.22|373.62|375.22|373.62|0
1648633660000|2022-03-30 09:47:40|375.46|373.86|375.46|373.86|375.46|373.86|375.46|373.86|0
1648633690000|2022-03-30 09:48:10|375.7|374.1|375.7|374.1|375.7|374.1|375.7|374.1|0
1648633700000|2022-03-30 09:48:20|375.46|373.86|375.7|374.1|375.7|374.1|375.46|373.86|0
1648633720000|2022-03-30 09:48:40|375.46|373.86|375.46|373.86|375.46|373.86|375.46|373.86|0
1648633730000|2022-03-30 09:48:50|375.57|373.97|375.7|374.1|375.7|374.1|375.46|373.86|0
1648633740000|2022-03-30 09:49:00|375.46|373.86|375.46|373.86|375.46|373.86|375.46|373.86|0
1648633760000|2022-03-30 09:49:20|375.22|373.62|374.99|373.39|375.22|373.62|374.99|373.39|0
1648633770000|2022-03-30 09:49:30|374.75|373.15|374.75|373.15|374.75|373.15|374.75|373.15|0
1648633780000|2022-03-30 09:49:40|374.52|372.92|374.28|372.68|374.52|372.92|374.28|372.68|0
1648633790000|2022-03-30 09:49:50|374.52|372.92|374.75|373.15|374.75|373.15|374.52|372.92|0
1648633800000|2022-03-30 09:50:00|374.52|372.92|374.75|373.15|374.75|373.15|374.52|372.92|0
1648633810000|2022-03-30 09:50:10|374.99|373.39|374.99|373.39|375.1|373.5|374.99|373.39|0
1648633820000|2022-03-30 09:50:20|375.1|373.5|375.1|373.5|375.1|373.5|374.99|373.39|0
1648633830000|2022-03-30 09:50:30|375.22|373.62|374.75|373.15|375.22|373.62|374.75|373.15|0
1648633850000|2022-03-30 09:50:50|374.86|373.26|374.99|373.39|374.99|373.39|374.75|373.15|0
1648633870000|2022-03-30 09:51:10|374.75|373.15|374.63|373.03|374.75|373.15|374.51|372.91|0
1648633880000|2022-03-30 09:51:20|374.51|372.91|374.63|373.03|374.63|373.03|374.51|372.91|0
1648633890000|2022-03-30 09:51:30|374.51|372.91|374.75|373.15|374.75|373.15|374.51|372.91|0
1648633900000|2022-03-30 09:51:40|374.86|373.26|374.99|373.39|374.99|373.39|374.86|373.26|0
1648633910000|2022-03-30 09:51:50|374.86|373.26|374.99|373.39|374.99|373.39|374.86|373.26|0
1648633920000|2022-03-30 09:52:00|374.75|373.15|374.75|373.15|374.75|373.15|374.75|373.15|0
1648633930000|2022-03-30 09:52:10|374.99|373.39|374.99|373.39|374.99|373.39|374.99|373.39|0
1648633940000|2022-03-30 09:52:20|375.33|373.73|375.46|373.86|375.46|373.86|375.33|373.73|0
1648633950000|2022-03-30 09:52:30|375.33|373.73|375.22|373.62|375.46|373.86|375.22|373.62|0
1648633960000|2022-03-30 09:52:40|375.46|373.86|375.46|373.86|375.46|373.86|375.46|373.86|0
1648633970000|2022-03-30 09:52:50|375.22|373.62|375.22|373.62|375.22|373.62|375.22|373.62|0
1648633990000|2022-03-30 09:53:10|375.46|373.86|375.46|373.86|375.46|373.86|375.46|373.86|0
1648634010000|2022-03-30 09:53:30|375.57|373.97|375.57|373.97|375.57|373.97|375.57|373.97|0
1648634020000|2022-03-30 09:53:40|375.46|373.86|375.69|374.09|375.69|374.09|375.46|373.86|0
1648634030000|2022-03-30 09:53:50|375.46|373.86|374.98|373.38|375.46|373.86|374.98|373.38|0
1648634040000|2022-03-30 09:54:00|375.22|373.62|374.98|373.38|375.22|373.62|374.98|373.38|0
1648634050000|2022-03-30 09:54:10|375.22|373.62|374.98|373.38|375.22|373.62|374.98|373.38|0
1648634080000|2022-03-30 09:54:40|373.57|371.97|373.57|371.97|373.57|371.97|373.57|371.97|0
1648634090000|2022-03-30 09:54:50|373.81|372.21|373.81|372.21|373.81|372.21|373.81|372.21|0
1648634100000|2022-03-30 09:55:00|373.57|371.97|373.33|371.73|373.81|372.21|373.33|371.73|0
1648634110000|2022-03-30 09:55:10|373.1|371.5|373.57|371.97|373.57|371.97|373.1|371.5|0
1648634120000|2022-03-30 09:55:20|373.33|371.73|373.57|371.97|373.57|371.97|373.33|371.73|0
1648634130000|2022-03-30 09:55:30|374.04|372.44|373.8|372.2|374.04|372.44|373.8|372.2|0
1648634140000|2022-03-30 09:55:40|373.92|372.32|373.8|372.2|373.92|372.32|373.8|372.2|0
1648634150000|2022-03-30 09:55:50|374.04|372.44|374.28|372.68|374.51|372.91|374.04|372.44|0
1648634160000|2022-03-30 09:56:00|374.51|372.91|374.51|372.91|374.51|372.91|374.51|372.91|0
1648634170000|2022-03-30 09:56:10|374.28|372.68|374.04|372.44|374.28|372.68|374.04|372.44|0
1648634180000|2022-03-30 09:56:20|374.51|372.91|374.28|372.68|374.51|372.91|374.28|372.68|0
1648634190000|2022-03-30 09:56:30|374.51|372.91|374.51|372.91|374.51|372.91|374.28|372.68|0
1648634200000|2022-03-30 09:56:40|374.28|372.68|374.04|372.44|374.28|372.68|374.04|372.44|0
1648634210000|2022-03-30 09:56:50|373.8|372.2|373.8|372.2|373.8|372.2|373.8|372.2|0
1648634220000|2022-03-30 09:57:00|374.04|372.44|374.04|372.44|374.04|372.44|374.04|372.44|0
1648634240000|2022-03-30 09:57:20|374.15|372.55|374.04|372.44|374.15|372.55|373.92|372.32|0
1648634250000|2022-03-30 09:57:30|374.27|372.67|374.27|372.67|374.27|372.67|374.04|372.44|0
1648634270000|2022-03-30 09:57:50|374.51|372.91|374.51|372.91|374.51|372.91|374.51|372.91|0
1648634280000|2022-03-30 09:58:00|374.75|373.15|374.51|372.91|374.75|373.15|374.27|372.67|0
1648634290000|2022-03-30 09:58:10|374.75|373.15|374.75|373.15|374.75|373.15|374.75|373.15|0
1648634300000|2022-03-30 09:58:20|374.27|372.67|374.27|372.67|374.27|372.67|374.15|372.55|0
1648634320000|2022-03-30 09:58:40|374.04|372.44|374.04|372.44|374.04|372.44|374.04|372.44|0
1648634340000|2022-03-30 09:59:00|373.92|372.32|374.04|372.44|374.04|372.44|373.92|372.32|0
1648634350000|2022-03-30 09:59:10|374.27|372.67|374.27|372.67|374.27|372.67|374.27|372.67|0
1648634360000|2022-03-30 09:59:20|374.51|372.91|374.51|372.91|374.51|372.91|374.51|372.91|0
1648634370000|2022-03-30 09:59:30|374.75|373.15|374.75|373.15|374.75|373.15|374.51|372.91|0
1648634380000|2022-03-30 09:59:40|374.98|373.38|374.98|373.38|374.98|373.38|374.98|373.38|0
1648634390000|2022-03-30 09:59:50|375.22|373.62|375.22|373.62|375.45|373.85|375.22|373.62|0
1648634400000|2022-03-30 10:00:00|375.33|373.73|370.5|368.9|375.33|373.73|369.8|368.2|0
1648634410000|2022-03-30 10:00:10|368.15|366.55|370.97|369.37|370.97|369.37|368.15|366.55|0
1648634420000|2022-03-30 10:00:20|371.45|369.85|372.27|370.67|372.39|370.79|371.45|369.85|0
1648634430000|2022-03-30 10:00:30|370.97|369.37|371.92|370.32|372.15|370.55|370.97|369.37|0
1648634440000|2022-03-30 10:00:40|370.62|369.02|371.92|370.32|371.92|370.32|370.62|369.02|0
1648634450000|2022-03-30 10:00:50|371.45|369.85|371.56|369.96|371.68|370.08|371.45|369.85|0
1648634460000|2022-03-30 10:01:00|371.45|369.85|371.56|369.96|371.68|370.08|371.45|369.85|0
1648634470000|2022-03-30 10:01:10|371.21|369.61|370.85|369.25|371.21|369.61|370.85|369.25|0
1648634480000|2022-03-30 10:01:20|370.97|369.37|371.56|369.96|371.56|369.96|370.97|369.37|0
1648634490000|2022-03-30 10:01:30|371.79|370.19|372.86|371.26|372.86|371.26|371.79|370.19|0
1648634500000|2022-03-30 10:01:40|372.62|371.02|372.62|371.02|372.86|371.26|372.62|371.02|0
1648634510000|2022-03-30 10:01:50|372.74|371.14|372.5|370.9|372.74|371.14|372.5|370.9|0
1648634520000|2022-03-30 10:02:00|372.62|371.02|372.5|370.9|372.62|371.02|372.5|370.9|0
1648634530000|2022-03-30 10:02:10|372.62|371.02|372.86|371.26|372.86|371.26|372.62|371.02|0
1648634540000|2022-03-30 10:02:20|373.21|371.61|374.04|372.44|374.04|372.44|373.21|371.61|0
1648634550000|2022-03-30 10:02:30|373.68|372.08|373.68|372.08|373.68|372.08|373.68|372.08|0
1648634560000|2022-03-30 10:02:40|373.33|371.73|372.86|371.26|373.33|371.73|372.86|371.26|0
1648634570000|2022-03-30 10:02:50|372.73|371.13|372.86|371.26|372.86|371.26|372.73|371.13|0
1648634580000|2022-03-30 10:03:00|372.62|371.02|372.39|370.79|372.62|371.02|372.39|370.79|0
1648634590000|2022-03-30 10:03:10|372.86|371.26|372.86|371.26|373.09|371.49|372.86|371.26|0
1648634600000|2022-03-30 10:03:20|372.97|371.37|373.09|371.49|373.09|371.49|372.86|371.26|0
1648634610000|2022-03-30 10:03:30|373.21|371.61|373.09|371.49|373.21|371.61|373.09|371.49|0
1648634620000|2022-03-30 10:03:40|373.21|371.61|373.56|371.96|373.56|371.96|373.21|371.61|0
1648634630000|2022-03-30 10:03:50|373.44|371.84|373.09|371.49|373.56|371.96|373.09|371.49|0
1648634640000|2022-03-30 10:04:00|373.33|371.73|373.33|371.73|373.56|371.96|373.33|371.73|0
1648634650000|2022-03-30 10:04:10|373.56|371.96|373.33|371.73|373.56|371.96|373.33|371.73|0
1648634660000|2022-03-30 10:04:20|373.21|371.61|373.2|371.6|373.21|371.61|373.2|371.6|0
1648634670000|2022-03-30 10:04:30|373.33|371.73|373.33|371.73|373.44|371.84|373.33|371.73|0
1648634680000|2022-03-30 10:04:40|373.09|371.49|372.86|371.26|373.09|371.49|372.86|371.26|0
1648634690000|2022-03-30 10:04:50|373.09|371.49|373.09|371.49|373.09|371.49|373.09|371.49|0
1648634700000|2022-03-30 10:05:00|373.44|371.84|373.56|371.96|373.56|371.96|373.33|371.73|0
1648634710000|2022-03-30 10:05:10|374.03|372.43|374.15|372.55|374.15|372.55|374.03|372.43|0
1648634720000|2022-03-30 10:05:20|374.03|372.43|373.8|372.2|374.03|372.43|373.8|372.2|0
1648634730000|2022-03-30 10:05:30|373.91|372.31|374.03|372.43|374.03|372.43|373.91|372.31|0
1648634740000|2022-03-30 10:05:40|373.91|372.31|373.91|372.31|374.03|372.43|373.91|372.31|0
1648634750000|2022-03-30 10:05:50|374.03|372.43|374.03|372.43|374.03|372.43|374.03|372.43|0
1648634760000|2022-03-30 10:06:00|374.27|372.67|374.27|372.67|374.27|372.67|374.27|372.67|0
1648634770000|2022-03-30 10:06:10|374.38|372.78|373.68|372.08|374.38|372.78|373.56|371.96|0
1648634780000|2022-03-30 10:06:20|373.8|372.2|373.8|372.2|373.8|372.2|373.8|372.2|0
1648634790000|2022-03-30 10:06:30|373.33|371.73|373.33|371.73|373.56|371.96|373.33|371.73|0
1648634800000|2022-03-30 10:06:40|373.09|371.49|373.09|371.49|373.09|371.49|373.09|371.49|0
1648634810000|2022-03-30 10:06:50|372.62|371.02|372.5|370.9|372.62|371.02|372.38|370.78|0
1648634820000|2022-03-30 10:07:00|372.62|371.02|372.62|371.02|372.73|371.13|372.62|371.02|0
1648634830000|2022-03-30 10:07:10|372.26|370.66|372.62|371.02|372.62|371.02|372.26|370.66|0
1648634840000|2022-03-30 10:07:20|372.73|371.13|372.15|370.55|372.73|371.13|372.15|370.55|0
1648634850000|2022-03-30 10:07:30|371.91|370.31|372.15|370.55|372.15|370.55|371.91|370.31|0
1648634860000|2022-03-30 10:07:40|372.26|370.66|372.02|370.42|372.26|370.66|372.02|370.42|0
1648634870000|2022-03-30 10:07:50|371.91|370.31|370.73|369.13|371.91|370.31|370.73|369.13|0
1648634880000|2022-03-30 10:08:00|370.97|369.37|370.5|368.9|370.97|369.37|370.5|368.9|0
1648634890000|2022-03-30 10:08:10|370.73|369.13|370.73|369.13|370.97|369.37|370.73|369.13|0
1648634900000|2022-03-30 10:08:20|370.61|369.01|370.03|368.43|370.61|369.01|370.03|368.43|0
1648634910000|2022-03-30 10:08:30|369.56|367.96|369.79|368.19|370.03|368.43|369.56|367.96|0
1648634920000|2022-03-30 10:08:40|369.91|368.31|369.67|368.07|369.91|368.31|369.67|368.07|0
1648634930000|2022-03-30 10:08:50|369.44|367.84|369.79|368.19|369.79|368.19|369.44|367.84|0
1648634940000|2022-03-30 10:09:00|369.67|368.07|370.03|368.43|370.03|368.43|369.67|368.07|0
1648634950000|2022-03-30 10:09:10|369.79|368.19|370.14|368.54|370.26|368.66|369.79|368.19|0
1648634960000|2022-03-30 10:09:20|370.03|368.43|369.79|368.19|370.03|368.43|369.67|368.07|0
1648634970000|2022-03-30 10:09:30|369.67|368.07|369.79|368.19|369.91|368.31|369.67|368.07|0
1648634980000|2022-03-30 10:09:40|369.91|368.31|370.03|368.43|370.03|368.43|369.79|368.19|0
1648634990000|2022-03-30 10:09:50|369.91|368.31|369.79|368.19|369.91|368.31|369.79|368.19|0
1648635000000|2022-03-30 10:10:00|369.9|368.3|369.56|367.96|369.9|368.3|369.56|367.96|0
1648635010000|2022-03-30 10:10:10|369.43|367.83|369.09|367.49|369.43|367.83|369.09|367.49|0
1648635020000|2022-03-30 10:10:20|369.32|367.72|369.32|367.72|369.32|367.72|369.32|367.72|0
1648635030000|2022-03-30 10:10:30|369.2|367.6|369.32|367.72|369.32|367.72|369.2|367.6|0
1648635040000|2022-03-30 10:10:40|369.43|367.83|369.56|367.96|369.56|367.96|369.43|367.83|0
1648635050000|2022-03-30 10:10:50|369.32|367.72|369.32|367.72|369.32|367.72|369.32|367.72|0
1648635060000|2022-03-30 10:11:00|369.2|367.6|369.32|367.72|369.32|367.72|369.2|367.6|0
1648635070000|2022-03-30 10:11:10|369.09|367.49|369.56|367.96|369.56|367.96|369.09|367.49|0
1648635080000|2022-03-30 10:11:20|369.67|368.07|370.03|368.43|370.03|368.43|369.67|368.07|0
1648635090000|2022-03-30 10:11:30|369.9|368.3|369.9|368.3|369.9|368.3|369.9|368.3|0
1648635100000|2022-03-30 10:11:40|369.79|368.19|370.5|368.9|370.5|368.9|369.79|368.19|0
1648635110000|2022-03-30 10:11:50|370.61|369.01|370.37|368.77|370.61|369.01|370.37|368.77|0
1648635120000|2022-03-30 10:12:00|370.5|368.9|370.5|368.9|370.5|368.9|370.5|368.9|0
1648635130000|2022-03-30 10:12:10|370.61|369.01|370.5|368.9|370.97|369.37|370.5|368.9|0
1648635140000|2022-03-30 10:12:20|370.26|368.66|370.61|369.01|370.73|369.13|370.26|368.66|0
1648635150000|2022-03-30 10:12:30|370.5|368.9|370.03|368.43|370.5|368.9|369.9|368.3|0
1648635160000|2022-03-30 10:12:40|369.79|368.19|369.55|367.95|369.79|368.19|369.55|367.95|0
1648635170000|2022-03-30 10:12:50|370.03|368.43|369.9|368.3|370.03|368.43|369.9|368.3|0
1648635180000|2022-03-30 10:13:00|370.03|368.43|369.9|368.3|370.14|368.54|369.9|368.3|0
1648635190000|2022-03-30 10:13:10|370.03|368.43|369.79|368.19|370.03|368.43|369.79|368.19|0
1648635200000|2022-03-30 10:13:20|369.55|367.95|369.9|368.3|369.9|368.3|369.55|367.95|0
1648635210000|2022-03-30 10:13:30|369.79|368.19|369.55|367.95|369.79|368.19|369.55|367.95|0
1648635220000|2022-03-30 10:13:40|369.67|368.07|370.14|368.54|370.14|368.54|369.67|368.07|0
1648635230000|2022-03-30 10:13:50|370.26|368.66|370.14|368.54|370.26|368.66|370.14|368.54|0
1648635240000|2022-03-30 10:14:00|370.02|368.42|370.02|368.42|370.02|368.42|370.02|368.42|0
1648635250000|2022-03-30 10:14:10|370.14|368.54|370.02|368.42|370.26|368.66|370.02|368.42|0
1648635260000|2022-03-30 10:14:20|369.32|367.72|369.32|367.72|369.55|367.95|369.32|367.72|0
1648635280000|2022-03-30 10:14:40|369.43|367.83|369.43|367.83|369.79|368.19|369.43|367.83|0
1648635290000|2022-03-30 10:14:50|369.55|367.95|370.14|368.54|370.14|368.54|369.55|367.95|0
1648635300000|2022-03-30 10:15:00|370.02|368.42|370.14|368.54|370.14|368.54|370.02|368.42|0
1648635310000|2022-03-30 10:15:10|370.26|368.66|370.37|368.77|370.49|368.89|370.26|368.66|0
1648635320000|2022-03-30 10:15:20|370.49|368.89|370.37|368.77|370.49|368.89|370.26|368.66|0
1648635330000|2022-03-30 10:15:30|370.14|368.54|369.67|368.07|370.14|368.54|369.55|367.95|0
1648635340000|2022-03-30 10:15:40|369.79|368.19|370.02|368.42|370.02|368.42|369.79|368.19|0
1648635350000|2022-03-30 10:15:50|369.9|368.3|369.43|367.83|369.9|368.3|369.43|367.83|0
1648635360000|2022-03-30 10:16:00|369.55|367.95|369.32|367.72|369.55|367.95|369.32|367.72|0
1648635370000|2022-03-30 10:16:10|369.43|367.83|369.43|367.83|369.43|367.83|369.43|367.83|0
1648635380000|2022-03-30 10:16:20|369.55|367.95|369.32|367.72|369.55|367.95|369.32|367.72|0
1648635390000|2022-03-30 10:16:30|368.85|367.25|368.61|367.01|368.85|367.25|368.61|367.01|0
1648635400000|2022-03-30 10:16:40|368.72|367.12|368.61|367.01|368.72|367.12|368.61|367.01|0
1648635410000|2022-03-30 10:16:50|368.38|366.78|368.14|366.54|368.38|366.78|368.14|366.54|0
1648635420000|2022-03-30 10:17:00|368.02|366.42|368.61|367.01|368.61|367.01|368.02|366.42|0
1648635430000|2022-03-30 10:17:10|368.72|367.12|368.25|366.65|368.72|367.12|368.14|366.54|0
1648635440000|2022-03-30 10:17:20|368.14|366.54|367.44|365.84|368.14|366.54|367.44|365.84|0
1648635450000|2022-03-30 10:17:30|367.55|365.95|367.44|365.84|367.67|366.07|367.44|365.84|0
1648635460000|2022-03-30 10:17:40|367.55|365.95|367.67|366.07|367.67|366.07|367.55|365.95|0
1648635470000|2022-03-30 10:17:50|367.91|366.31|367.91|366.31|367.91|366.31|367.91|366.31|0
1648635480000|2022-03-30 10:18:00|367.78|366.18|367.67|366.07|367.78|366.18|367.55|365.95|0
1648635490000|2022-03-30 10:18:10|368.25|366.65|368.85|367.25|368.85|367.25|368.14|366.54|0
1648635500000|2022-03-30 10:18:20|368.49|366.89|368.61|367.01|368.61|367.01|368.38|366.78|0
1648635520000|2022-03-30 10:18:40|368.38|366.78|368.72|367.12|368.72|367.12|368.38|366.78|0
1648635530000|2022-03-30 10:18:50|368.85|367.25|368.61|367.01|368.85|367.25|368.61|367.01|0
1648635540000|2022-03-30 10:19:00|368.85|367.25|369.79|368.19|369.79|368.19|368.85|367.25|0
1648635550000|2022-03-30 10:19:10|370.02|368.42|370.02|368.42|370.02|368.42|370.02|368.42|0
1648635560000|2022-03-30 10:19:20|370.26|368.66|370.13|368.53|370.26|368.66|370.13|368.53|0
1648635570000|2022-03-30 10:19:30|370.02|368.42|369.32|367.72|370.02|368.42|369.32|367.72|0
1648635580000|2022-03-30 10:19:40|369.19|367.59|369.55|367.95|369.55|367.95|369.19|367.59|0
1648635590000|2022-03-30 10:19:50|369.79|368.19|370.26|368.66|370.26|368.66|369.79|368.19|0
1648635600000|2022-03-30 10:20:00|370.02|368.42|370.73|369.13|370.73|369.13|370.02|368.42|0
1648635610000|2022-03-30 10:20:10|370.6|369|370.73|369.13|370.73|369.13|370.6|369|0
1648635620000|2022-03-30 10:20:20|370.49|368.89|370.49|368.89|370.49|368.89|370.49|368.89|0
1648635630000|2022-03-30 10:20:30|370.37|368.77|370.26|368.66|370.49|368.89|370.26|368.66|0
1648635640000|2022-03-30 10:20:40|369.78|368.18|369.78|368.18|369.78|368.18|369.78|368.18|0
1648635650000|2022-03-30 10:20:50|370.02|368.42|369.78|368.18|370.02|368.42|369.78|368.18|0
1648635660000|2022-03-30 10:21:00|369.9|368.3|370.02|368.42|370.02|368.42|369.78|368.18|0
1648635670000|2022-03-30 10:21:10|369.78|368.18|370.26|368.66|370.26|368.66|369.55|367.95|0
1648635680000|2022-03-30 10:21:20|370.02|368.42|370.25|368.65|370.25|368.65|370.02|368.42|0
1648635690000|2022-03-30 10:21:30|370.37|368.77|370.49|368.89|370.49|368.89|370.37|368.77|0
1648635700000|2022-03-30 10:21:40|370.25|368.65|370.37|368.77|370.37|368.77|370.25|368.65|0
1648635710000|2022-03-30 10:21:50|370.25|368.65|370.02|368.42|370.25|368.65|370.02|368.42|0
1648635720000|2022-03-30 10:22:00|370.13|368.53|370.02|368.42|370.25|368.65|370.02|368.42|0
1648635730000|2022-03-30 10:22:10|370.13|368.53|370.25|368.65|370.25|368.65|370.02|368.42|0
1648635740000|2022-03-30 10:22:20|370.02|368.42|370.13|368.53|370.13|368.53|370.02|368.42|0
1648635750000|2022-03-30 10:22:30|370.25|368.65|370.02|368.42|370.25|368.65|370.02|368.42|0
1648635760000|2022-03-30 10:22:40|370.13|368.53|370.13|368.53|370.13|368.53|370.13|368.53|0
1648635770000|2022-03-30 10:22:50|370.25|368.65|370.25|368.65|370.25|368.65|370.25|368.65|0
1648635780000|2022-03-30 10:23:00|370.49|368.89|370.02|368.42|370.49|368.89|370.02|368.42|0
1648635790000|2022-03-30 10:23:10|369.78|368.18|369.78|368.18|369.78|368.18|369.78|368.18|0
1648635800000|2022-03-30 10:23:20|369.9|368.3|369.9|368.3|369.9|368.3|369.9|368.3|0
1648635810000|2022-03-30 10:23:30|369.78|368.18|369.9|368.3|369.9|368.3|369.78|368.18|0
1648635820000|2022-03-30 10:23:40|370.25|368.65|370.37|368.77|370.37|368.77|370.25|368.65|0
1648635830000|2022-03-30 10:23:50|370.49|368.89|370.49|368.89|370.72|369.12|370.49|368.89|0
1648635840000|2022-03-30 10:24:00|370.72|369.12|370.96|369.36|370.96|369.36|370.72|369.12|0
1648635850000|2022-03-30 10:24:10|371.19|369.59|370.96|369.36|371.19|369.59|370.96|369.36|0
1648635860000|2022-03-30 10:24:20|371.07|369.47|371.19|369.59|371.19|369.59|371.07|369.47|0
1648635870000|2022-03-30 10:24:30|370.96|369.36|370.84|369.24|370.96|369.36|370.72|369.12|0
1648635880000|2022-03-30 10:24:40|370.96|369.36|371.19|369.59|371.19|369.59|370.96|369.36|0
1648635890000|2022-03-30 10:24:50|371.31|369.71|371.19|369.59|371.31|369.71|371.19|369.59|0
1648635900000|2022-03-30 10:25:00|371.07|369.47|371.07|369.47|371.19|369.59|371.07|369.47|0
1648635910000|2022-03-30 10:25:10|370.84|369.24|370.96|369.36|370.96|369.36|370.72|369.12|0
1648635920000|2022-03-30 10:25:20|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1648635930000|2022-03-30 10:25:30|370.96|369.36|370.96|369.36|370.96|369.36|370.96|369.36|0
1648635940000|2022-03-30 10:25:40|370.84|369.24|370.96|369.36|370.96|369.36|370.72|369.12|0
1648635950000|2022-03-30 10:25:50|370.72|369.12|370.72|369.12|370.72|369.12|370.72|369.12|0
1648635960000|2022-03-30 10:26:00|370.96|369.36|371.19|369.59|371.31|369.71|370.96|369.36|0
1648635970000|2022-03-30 10:26:10|371.66|370.06|371.19|369.59|371.66|370.06|371.19|369.59|0
1648635980000|2022-03-30 10:26:20|371.31|369.71|371.43|369.83|371.43|369.83|371.31|369.71|0
1648635990000|2022-03-30 10:26:30|371.66|370.06|371.9|370.3|371.9|370.3|371.66|370.06|0
1648636000000|2022-03-30 10:26:40|371.66|370.06|371.66|370.06|371.66|370.06|371.66|370.06|0
1648636010000|2022-03-30 10:26:50|372.13|370.53|372.13|370.53|372.13|370.53|372.13|370.53|0
1648636020000|2022-03-30 10:27:00|371.9|370.3|372.13|370.53|372.13|370.53|371.9|370.3|0
1648636030000|2022-03-30 10:27:10|371.9|370.3|372.13|370.53|372.13|370.53|371.9|370.3|0
1648636050000|2022-03-30 10:27:30|371.66|370.06|371.31|369.71|371.9|370.3|371.31|369.71|0
1648636060000|2022-03-30 10:27:40|371.19|369.59|371.19|369.59|371.43|369.83|371.19|369.59|0
1648636070000|2022-03-30 10:27:50|371.43|369.83|371.19|369.59|371.43|369.83|371.19|369.59|0
1648636080000|2022-03-30 10:28:00|371.07|369.47|370.83|369.23|371.07|369.47|370.83|369.23|0
1648636090000|2022-03-30 10:28:10|370.96|369.36|371.19|369.59|371.19|369.59|370.96|369.36|0
1648636100000|2022-03-30 10:28:20|371.43|369.83|371.19|369.59|371.43|369.83|370.96|369.36|0
1648636110000|2022-03-30 10:28:30|371.07|369.47|370.96|369.36|371.07|369.47|370.96|369.36|0
1648636120000|2022-03-30 10:28:40|371.19|369.59|370.96|369.36|371.19|369.59|370.96|369.36|0
1648636130000|2022-03-30 10:28:50|370.49|368.89|370.83|369.23|370.83|369.23|370.49|368.89|0
1648636140000|2022-03-30 10:29:00|370.96|369.36|370.72|369.12|370.96|369.36|370.72|369.12|0
1648636150000|2022-03-30 10:29:10|370.83|369.23|370.83|369.23|370.96|369.36|370.83|369.23|0
1648636160000|2022-03-30 10:29:20|370.96|369.36|370.96|369.36|370.96|369.36|370.96|369.36|0
1648636170000|2022-03-30 10:29:30|370.72|369.12|370.72|369.12|370.72|369.12|370.72|369.12|0
1648636180000|2022-03-30 10:29:40|370.96|369.36|370.96|369.36|370.96|369.36|370.96|369.36|0
1648636200000|2022-03-30 10:30:00|370.83|369.23|371.19|369.59|371.19|369.59|370.83|369.23|0
1648636210000|2022-03-30 10:30:10|370.72|369.12|370.72|369.12|370.72|369.12|370.72|369.12|0
1648636220000|2022-03-30 10:30:20|370.83|369.23|371.3|369.7|371.3|369.7|370.83|369.23|0
1648636230000|2022-03-30 10:30:30|371.07|369.47|370.95|369.35|371.19|369.59|370.95|369.35|0
1648636250000|2022-03-30 10:30:50|371.07|369.47|370.95|369.35|371.07|369.47|370.95|369.35|0
1648636260000|2022-03-30 10:31:00|370.6|369|370.72|369.12|370.72|369.12|370.6|369|0
1648636270000|2022-03-30 10:31:10|370.95|369.35|370.95|369.35|370.95|369.35|370.95|369.35|0
1648636280000|2022-03-30 10:31:20|370.83|369.23|371.07|369.47|371.07|369.47|370.83|369.23|0
1648636290000|2022-03-30 10:31:30|371.43|369.83|371.19|369.59|371.43|369.83|371.19|369.59|0
1648636310000|2022-03-30 10:31:50|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1648636330000|2022-03-30 10:32:10|371.54|369.94|371.54|369.94|371.66|370.06|371.54|369.94|0
1648636340000|2022-03-30 10:32:20|371.42|369.82|371.42|369.82|371.42|369.82|371.19|369.59|0
1648636350000|2022-03-30 10:32:30|371.66|370.06|371.42|369.82|371.66|370.06|371.42|369.82|0
1648636370000|2022-03-30 10:32:50|371.66|370.06|371.66|370.06|371.66|370.06|371.66|370.06|0
1648636390000|2022-03-30 10:33:10|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1648636400000|2022-03-30 10:33:20|371.66|370.06|371.42|369.82|371.66|370.06|371.42|369.82|0
1648636410000|2022-03-30 10:33:30|371.19|369.59|371.19|369.59|371.3|369.7|371.19|369.59|0
1648636420000|2022-03-30 10:33:40|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1648636440000|2022-03-30 10:34:00|371.66|370.06|371.66|370.06|371.66|370.06|371.66|370.06|0
1648636450000|2022-03-30 10:34:10|371.42|369.82|371.66|370.06|371.66|370.06|371.42|369.82|0
1648636460000|2022-03-30 10:34:20|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1648636490000|2022-03-30 10:34:50|371.3|369.7|371.3|369.7|371.3|369.7|371.3|369.7|0
1648636500000|2022-03-30 10:35:00|371.42|369.82|371.42|369.82|371.42|369.82|371.3|369.7|0
1648636510000|2022-03-30 10:35:10|371.66|370.06|371.66|370.06|371.66|370.06|371.66|370.06|0
1648636520000|2022-03-30 10:35:20|371.42|369.82|371.42|369.82|371.54|369.94|371.42|369.82|0
1648636540000|2022-03-30 10:35:40|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1648636550000|2022-03-30 10:35:50|371.42|369.82|371.42|369.82|371.42|369.82|371.42|369.82|0
1648636570000|2022-03-30 10:36:10|371.66|370.06|371.89|370.29|371.89|370.29|371.66|370.06|0
1648636580000|2022-03-30 10:36:20|372.13|370.53|371.89|370.29|372.13|370.53|371.89|370.29|0
1648636590000|2022-03-30 10:36:30|371.66|370.06|371.77|370.17|371.77|370.17|371.66|370.06|0
1648636600000|2022-03-30 10:36:40|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1648636610000|2022-03-30 10:36:50|371.77|370.17|371.77|370.17|371.77|370.17|371.77|370.17|0
1648636620000|2022-03-30 10:37:00|371.89|370.29|371.66|370.06|371.89|370.29|371.42|369.82|0
1648636630000|2022-03-30 10:37:10|371.53|369.93|371.66|370.06|371.66|370.06|371.53|369.93|0
1648636650000|2022-03-30 10:37:30|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1648636660000|2022-03-30 10:37:40|371.77|370.17|371.77|370.17|371.77|370.17|371.77|370.17|0
1648636670000|2022-03-30 10:37:50|371.89|370.29|371.89|370.29|371.89|370.29|371.89|370.29|0
1648636680000|2022-03-30 10:38:00|371.77|370.17|371.77|370.17|371.77|370.17|371.77|370.17|0
1648636690000|2022-03-30 10:38:10|371.89|370.29|371.89|370.29|371.89|370.29|371.77|370.17|0
1648636700000|2022-03-30 10:38:20|371.77|370.17|371.89|370.29|371.89|370.29|371.77|370.17|0
1648636710000|2022-03-30 10:38:30|371.66|370.06|371.66|370.06|371.66|370.06|371.66|370.06|0
1648636720000|2022-03-30 10:38:40|371.77|370.17|371.89|370.29|371.89|370.29|371.77|370.17|0
1648636730000|2022-03-30 10:38:50|371.77|370.17|371.89|370.29|371.89|370.29|371.77|370.17|0
1648636750000|2022-03-30 10:39:10|372.13|370.53|372.36|370.76|372.36|370.76|372.13|370.53|0
1648636760000|2022-03-30 10:39:20|372.48|370.88|372.48|370.88|372.6|371|372.36|370.76|0
1648636770000|2022-03-30 10:39:30|372.36|370.76|372.36|370.76|372.36|370.76|372.36|370.76|0
1648636790000|2022-03-30 10:39:50|372.6|371|372.13|370.53|372.6|371|372.13|370.53|0
1648636800000|2022-03-30 10:40:00|371.66|370.06|371.42|369.82|371.66|370.06|371.42|369.82|0
1648636810000|2022-03-30 10:40:10|371.66|370.06|371.66|370.06|371.66|370.06|371.42|369.82|0
1648636820000|2022-03-30 10:40:20|371.65|370.05|371.89|370.29|371.89|370.29|371.65|370.05|0
1648636830000|2022-03-30 10:40:30|372.36|370.76|372.36|370.76|372.36|370.76|372.36|370.76|0
1648636840000|2022-03-30 10:40:40|372.13|370.53|372.13|370.53|372.13|370.53|371.89|370.29|0
1648636850000|2022-03-30 10:40:50|371.89|370.29|371.65|370.05|371.89|370.29|371.65|370.05|0
1648636860000|2022-03-30 10:41:00|371.89|370.29|372|370.4|372|370.4|371.65|370.05|0
1648636870000|2022-03-30 10:41:10|371.89|370.29|371.89|370.29|371.89|370.29|371.77|370.17|0
1648636880000|2022-03-30 10:41:20|372|370.4|372.36|370.76|372.36|370.76|372|370.4|0
1648636890000|2022-03-30 10:41:30|372.6|371|372.83|371.23|372.83|371.23|372.6|371|0
1648636900000|2022-03-30 10:41:40|372.6|371|372.83|371.23|372.83|371.23|372.6|371|0
1648636920000|2022-03-30 10:42:00|372.71|371.11|372.71|371.11|372.71|371.11|372.71|371.11|0
1648636930000|2022-03-30 10:42:10|372.83|371.23|372.83|371.23|372.83|371.23|372.83|371.23|0
1648636940000|2022-03-30 10:42:20|372.6|371|372.6|371|372.6|371|372.36|370.76|0
1648636950000|2022-03-30 10:42:30|372.36|370.76|372.36|370.76|372.47|370.87|372.36|370.76|0
1648636960000|2022-03-30 10:42:40|372.47|370.87|372.47|370.87|372.47|370.87|372.47|370.87|0
1648636970000|2022-03-30 10:42:50|372.83|371.23|373.07|371.47|373.07|371.47|372.83|371.23|0
1648636980000|2022-03-30 10:43:00|373.3|371.7|373.07|371.47|373.3|371.7|373.07|371.47|0
1648637000000|2022-03-30 10:43:20|372.83|371.23|373.07|371.47|373.07|371.47|372.83|371.23|0
1648637010000|2022-03-30 10:43:30|372.83|371.23|373.07|371.47|373.07|371.47|372.83|371.23|0
1648637020000|2022-03-30 10:43:40|373.3|371.7|373.3|371.7|373.3|371.7|373.3|371.7|0
1648637040000|2022-03-30 10:44:00|373.07|371.47|372.36|370.76|373.07|371.47|372.36|370.76|0
1648637050000|2022-03-30 10:44:10|372.12|370.52|372.47|370.87|372.59|370.99|372.12|370.52|0
1648637060000|2022-03-30 10:44:20|372.59|370.99|372.47|370.87|372.59|370.99|372.47|370.87|0
1648637070000|2022-03-30 10:44:30|372.59|370.99|372.36|370.76|372.59|370.99|372.36|370.76|0
1648637080000|2022-03-30 10:44:40|372.12|370.52|372.47|370.87|372.47|370.87|372.12|370.52|0
1648637090000|2022-03-30 10:44:50|372.36|370.76|372.47|370.87|372.59|370.99|372.36|370.76|0
1648637100000|2022-03-30 10:45:00|372.59|370.99|372.59|370.99|372.71|371.11|372.59|370.99|0
1648637110000|2022-03-30 10:45:10|372.83|371.23|373.07|371.47|373.07|371.47|372.83|371.23|0
1648637120000|2022-03-30 10:45:20|373.3|371.7|373.3|371.7|373.3|371.7|373.3|371.7|0
1648637140000|2022-03-30 10:45:40|373.07|371.47|373.07|371.47|373.07|371.47|373.07|371.47|0
1648637150000|2022-03-30 10:45:50|372.83|371.23|373.06|371.46|373.07|371.47|372.83|371.23|0
1648637160000|2022-03-30 10:46:00|373.54|371.94|373.77|372.17|373.77|372.17|373.54|371.94|0
1648637170000|2022-03-30 10:46:10|373.54|371.94|373.77|372.17|373.77|372.17|373.54|371.94|0
1648637190000|2022-03-30 10:46:30|373.54|371.94|373.77|372.17|373.77|372.17|373.54|371.94|0
1648637200000|2022-03-30 10:46:40|373.65|372.05|373.54|371.94|373.65|372.05|373.54|371.94|0
1648637210000|2022-03-30 10:46:50|373.65|372.05|373.77|372.17|373.77|372.17|373.65|372.05|0
1648637220000|2022-03-30 10:47:00|374.01|372.41|374.01|372.41|374.01|372.41|374.01|372.41|0
1648637240000|2022-03-30 10:47:20|374.24|372.64|374.24|372.64|374.24|372.64|374.24|372.64|0
1648637250000|2022-03-30 10:47:30|374.48|372.88|374.71|373.11|374.71|373.11|374.48|372.88|0
1648637260000|2022-03-30 10:47:40|374.95|373.35|374.71|373.11|374.95|373.35|374.71|373.11|0
1648637270000|2022-03-30 10:47:50|374.95|373.35|374.71|373.11|374.95|373.35|374.71|373.11|0
1648637280000|2022-03-30 10:48:00|374.59|372.99|374.59|372.99|374.59|372.99|374.59|372.99|0
1648637290000|2022-03-30 10:48:10|374.71|373.11|374.95|373.35|374.95|373.35|374.71|373.11|0
1648637300000|2022-03-30 10:48:20|375.06|373.46|375.19|373.59|375.19|373.59|374.95|373.35|0
1648637310000|2022-03-30 10:48:30|375.66|374.06|375.66|374.06|375.66|374.06|375.66|374.06|0
1648637320000|2022-03-30 10:48:40|375.77|374.17|375.42|373.82|375.77|374.17|375.42|373.82|0
1648637330000|2022-03-30 10:48:50|375.66|374.06|375.66|374.06|375.66|374.06|375.66|374.06|0
1648637340000|2022-03-30 10:49:00|375.42|373.82|375.42|373.82|375.42|373.82|375.42|373.82|0
1648637350000|2022-03-30 10:49:10|375.19|373.59|375.19|373.59|375.19|373.59|375.19|373.59|0
1648637360000|2022-03-30 10:49:20|374.95|373.35|375.19|373.59|375.19|373.59|374.95|373.35|0
1648637370000|2022-03-30 10:49:30|374.95|373.35|374.95|373.35|374.95|373.35|374.95|373.35|0
1648637380000|2022-03-30 10:49:40|375.18|373.58|375.18|373.58|375.18|373.58|375.18|373.58|0
1648637390000|2022-03-30 10:49:50|375.06|373.46|375.06|373.46|375.18|373.58|375.06|373.46|0
1648637400000|2022-03-30 10:50:00|374.95|373.35|374.95|373.35|374.95|373.35|374.95|373.35|0
1648637410000|2022-03-30 10:50:10|375.18|373.58|375.18|373.58|375.18|373.58|375.18|373.58|0
1648637420000|2022-03-30 10:50:20|374.71|373.11|374.71|373.11|374.71|373.11|374.71|373.11|0
1648637430000|2022-03-30 10:50:30|374.95|373.35|374.71|373.11|374.95|373.35|374.71|373.11|0
1648637440000|2022-03-30 10:50:40|374.83|373.23|374.95|373.35|374.95|373.35|374.83|373.23|0
1648637450000|2022-03-30 10:50:50|375.18|373.58|375.06|373.46|375.18|373.58|375.06|373.46|0
1648637460000|2022-03-30 10:51:00|374.95|373.35|374.95|373.35|375.06|373.46|374.95|373.35|0
1648637470000|2022-03-30 10:51:10|375.18|373.58|375.42|373.82|375.42|373.82|375.06|373.46|0
1648637480000|2022-03-30 10:51:20|375.18|373.58|375.18|373.58|375.18|373.58|375.18|373.58|0
1648637500000|2022-03-30 10:51:40|375.3|373.7|375.3|373.7|375.3|373.7|375.18|373.58|0
1648637510000|2022-03-30 10:51:50|375.66|374.06|375.3|373.7|375.66|374.06|375.18|373.58|0
1648637520000|2022-03-30 10:52:00|375.18|373.58|375.18|373.58|375.3|373.7|375.18|373.58|0
1648637530000|2022-03-30 10:52:10|375.42|373.82|375.53|373.93|375.53|373.93|375.42|373.82|0
1648637540000|2022-03-30 10:52:20|375.42|373.82|375.42|373.82|375.42|373.82|375.42|373.82|0
1648637550000|2022-03-30 10:52:30|375.3|373.7|375.42|373.82|375.42|373.82|375.3|373.7|0
1648637560000|2022-03-30 10:52:40|375.65|374.05|375.65|374.05|375.65|374.05|375.65|374.05|0
1648637570000|2022-03-30 10:52:50|375.77|374.17|375.89|374.29|375.89|374.29|375.77|374.17|0
1648637590000|2022-03-30 10:53:10|375.65|374.05|375.65|374.05|375.77|374.17|375.65|374.05|0
1648637600000|2022-03-30 10:53:20|375.77|374.17|375.65|374.05|375.77|374.17|375.65|374.05|0
1648637610000|2022-03-30 10:53:30|375.89|374.29|376.13|374.53|376.13|374.53|375.89|374.29|0
1648637620000|2022-03-30 10:53:40|376.36|374.76|376.36|374.76|376.36|374.76|376.36|374.76|0
1648637630000|2022-03-30 10:53:50|376.13|374.53|376|374.4|376.13|374.53|376|374.4|0
1648637640000|2022-03-30 10:54:00|375.89|374.29|376.13|374.53|376.13|374.53|375.89|374.29|0
1648637650000|2022-03-30 10:54:10|375.89|374.29|375.65|374.05|375.89|374.29|375.65|374.05|0
1648637660000|2022-03-30 10:54:20|375.42|373.82|375.42|373.82|375.42|373.82|375.42|373.82|0
1648637670000|2022-03-30 10:54:30|375.53|373.93|375.42|373.82|375.53|373.93|375.42|373.82|0
1648637680000|2022-03-30 10:54:40|375.53|373.93|375.42|373.82|375.53|373.93|375.42|373.82|0
1648637690000|2022-03-30 10:54:50|375.53|373.93|375.77|374.17|375.77|374.17|375.53|373.93|0
1648637700000|2022-03-30 10:55:00|375.65|374.05|376|374.4|376|374.4|375.65|374.05|0
1648637710000|2022-03-30 10:55:10|376.13|374.53|375.65|374.05|376.13|374.53|375.65|374.05|0
1648637720000|2022-03-30 10:55:20|375.53|373.93|375.42|373.82|375.53|373.93|375.42|373.82|0
1648637730000|2022-03-30 10:55:30|375.18|373.58|375.18|373.58|375.42|373.82|375.18|373.58|0
1648637760000|2022-03-30 10:56:00|374.94|373.34|375.18|373.58|375.18|373.58|374.94|373.34|0
1648637770000|2022-03-30 10:56:10|375.06|373.46|375.06|373.46|375.06|373.46|375.06|373.46|0
1648637780000|2022-03-30 10:56:20|374.94|373.34|374.94|373.34|374.94|373.34|374.71|373.11|0
1648637790000|2022-03-30 10:56:30|375.18|373.58|375.18|373.58|375.18|373.58|375.18|373.58|0
1648637800000|2022-03-30 10:56:40|374.94|373.34|374.94|373.34|374.94|373.34|374.94|373.34|0
1648637810000|2022-03-30 10:56:50|374.71|373.11|374.59|372.99|374.71|373.11|374.47|372.87|0
1648637820000|2022-03-30 10:57:00|374.71|373.11|374.47|372.87|374.71|373.11|374.47|372.87|0
1648637830000|2022-03-30 10:57:10|374.71|373.11|374.59|372.99|374.71|373.11|374.47|372.87|0
1648637840000|2022-03-30 10:57:20|374.47|372.87|374.47|372.87|374.47|372.87|374.47|372.87|0
1648637850000|2022-03-30 10:57:30|374.71|373.11|374.71|373.11|374.71|373.11|374.71|373.11|0
1648637880000|2022-03-30 10:58:00|374.94|373.34|374.94|373.34|374.94|373.34|374.94|373.34|0
1648637890000|2022-03-30 10:58:10|374.71|373.11|374.71|373.11|374.71|373.11|374.71|373.11|0
1648637900000|2022-03-30 10:58:20|374.47|372.87|374|372.4|374.47|372.87|374|372.4|0
1648637910000|2022-03-30 10:58:30|373.76|372.16|374|372.4|374|372.4|373.76|372.16|0
1648637920000|2022-03-30 10:58:40|374.24|372.64|374|372.4|374.24|372.64|374|372.4|0
1648637930000|2022-03-30 10:58:50|374.24|372.64|374.47|372.87|374.58|372.98|374.24|372.64|0
1648637940000|2022-03-30 10:59:00|374.35|372.75|374.47|372.87|374.47|372.87|374.35|372.75|0
1648637950000|2022-03-30 10:59:10|374.58|372.98|374.58|372.98|374.71|373.11|374.58|372.98|0
1648637960000|2022-03-30 10:59:20|374.71|373.11|374.71|373.11|374.71|373.11|374.71|373.11|0
1648637970000|2022-03-30 10:59:30|374.94|373.34|374.82|373.22|374.94|373.34|374.71|373.11|0
1648637980000|2022-03-30 10:59:40|374.71|373.11|373.76|372.16|374.71|373.11|373.76|372.16|0
1648637990000|2022-03-30 10:59:50|374|372.4|374.71|373.11|374.71|373.11|374|372.4|0
1648638000000|2022-03-30 11:00:00|374.94|373.34|374.94|373.34|374.94|373.34|374.71|373.11|0
1648638010000|2022-03-30 11:00:10|375.18|373.58|374.71|373.11|375.18|373.58|374.71|373.11|0
1648638020000|2022-03-30 11:00:20|374.82|373.22|375.41|373.81|375.41|373.81|374.82|373.22|0
1648638030000|2022-03-30 11:00:30|375.65|374.05|375.89|374.29|375.89|374.29|375.65|374.05|0
1648638040000|2022-03-30 11:00:40|376.12|374.52|376.12|374.52|376.36|374.76|376.12|374.52|0
1648638060000|2022-03-30 11:01:00|375.89|374.29|375.65|374.05|375.89|374.29|375.65|374.05|0
1648638070000|2022-03-30 11:01:10|375.18|373.58|375.18|373.58|375.18|373.58|375.18|373.58|0
1648638080000|2022-03-30 11:01:20|375.41|373.81|375.41|373.81|375.41|373.81|375.41|373.81|0
1648638090000|2022-03-30 11:01:30|375.29|373.69|375.18|373.58|375.29|373.69|375.18|373.58|0
1648638100000|2022-03-30 11:01:40|375.29|373.69|375.18|373.58|375.29|373.69|375.18|373.58|0
1648638110000|2022-03-30 11:01:50|375.41|373.81|375.18|373.58|375.41|373.81|374.94|373.34|0
1648638120000|2022-03-30 11:02:00|375.29|373.69|375.53|373.93|375.53|373.93|375.18|373.58|0
1648638130000|2022-03-30 11:02:10|375.88|374.28|375.88|374.28|376.12|374.52|375.88|374.28|0
1648638140000|2022-03-30 11:02:20|376.36|374.76|378.01|376.41|378.01|376.41|376.36|374.76|0
1648638150000|2022-03-30 11:02:30|378.25|376.65|377.77|376.17|378.25|376.65|377.77|376.17|0
1648638160000|2022-03-30 11:02:40|377.54|375.94|377.77|376.17|377.77|376.17|377.54|375.94|0
1648638170000|2022-03-30 11:02:50|377.3|375.7|377.77|376.17|377.77|376.17|377.3|375.7|0
1648638180000|2022-03-30 11:03:00|377.54|375.94|376.83|375.23|377.54|375.94|376.83|375.23|0
1648638190000|2022-03-30 11:03:10|377.07|375.47|377.54|375.94|377.54|375.94|377.07|375.47|0
1648638200000|2022-03-30 11:03:20|377.41|375.81|378.01|376.41|378.01|376.41|377.41|375.81|0
1648638210000|2022-03-30 11:03:30|378.12|376.52|377.54|375.94|378.25|376.65|377.54|375.94|0
1648638220000|2022-03-30 11:03:40|377.3|375.7|377.41|375.81|377.41|375.81|377.18|375.58|0
1648638230000|2022-03-30 11:03:50|377.65|376.05|377.54|375.94|377.65|376.05|377.41|375.81|0
1648638240000|2022-03-30 11:04:00|377.3|375.7|376.83|375.23|377.3|375.7|376.83|375.23|0
1648638250000|2022-03-30 11:04:10|377.3|375.7|377.3|375.7|377.3|375.7|377.18|375.58|0
1648638260000|2022-03-30 11:04:20|376.83|375.23|377.06|375.46|377.06|375.46|376.83|375.23|0
1648638280000|2022-03-30 11:04:40|376.94|375.34|376.94|375.34|376.94|375.34|376.94|375.34|0
1648638300000|2022-03-30 11:05:00|376.83|375.23|376.36|374.76|376.83|375.23|376.36|374.76|0
1648638310000|2022-03-30 11:05:10|376.59|374.99|376.59|374.99|376.59|374.99|376.59|374.99|0
1648638330000|2022-03-30 11:05:30|376.36|374.76|376.23|374.63|376.36|374.76|376.23|374.63|0
1648638340000|2022-03-30 11:05:40|375.65|374.05|375.65|374.05|375.88|374.28|375.65|374.05|0
1648638350000|2022-03-30 11:05:50|375.88|374.28|375.88|374.28|375.88|374.28|375.88|374.28|0
1648638360000|2022-03-30 11:06:00|375.76|374.16|376|374.4|376|374.4|375.76|374.16|0
1648638370000|2022-03-30 11:06:10|375.88|374.28|375.88|374.28|375.88|374.28|375.76|374.16|0
1648638380000|2022-03-30 11:06:20|375.65|374.05|375.41|373.81|375.88|374.28|375.41|373.81|0
1648638390000|2022-03-30 11:06:30|375.52|373.92|375.41|373.81|375.52|373.92|375.41|373.81|0
1648638400000|2022-03-30 11:06:40|375.29|373.69|375.41|373.81|375.41|373.81|375.17|373.57|0
1648638410000|2022-03-30 11:06:50|375.29|373.69|375.17|373.57|375.29|373.69|375.17|373.57|0
1648638420000|2022-03-30 11:07:00|374.94|373.34|375.17|373.57|375.17|373.57|374.94|373.34|0
1648638430000|2022-03-30 11:07:10|375.41|373.81|374.94|373.34|375.41|373.81|374.94|373.34|0
1648638440000|2022-03-30 11:07:20|374.7|373.1|374.7|373.1|374.7|373.1|374.7|373.1|0
1648638450000|2022-03-30 11:07:30|374.94|373.34|374.94|373.34|374.94|373.34|374.94|373.34|0
1648638460000|2022-03-30 11:07:40|374.7|373.1|374.7|373.1|374.7|373.1|374.7|373.1|0
1648638470000|2022-03-30 11:07:50|374.58|372.98|374.47|372.87|374.7|373.1|374.47|372.87|0
1648638480000|2022-03-30 11:08:00|374.7|373.1|374.7|373.1|374.81|373.21|374.7|373.1|0
1648638490000|2022-03-30 11:08:10|374.94|373.34|375.41|373.81|375.41|373.81|374.94|373.34|0
1648638500000|2022-03-30 11:08:20|375.17|373.57|374.94|373.34|375.17|373.57|374.94|373.34|0
1648638510000|2022-03-30 11:08:30|374.7|373.1|374.7|373.1|374.7|373.1|374.7|373.1|0
1648638520000|2022-03-30 11:08:40|374.47|372.87|374.7|373.1|374.7|373.1|374.46|372.86|0
1648638530000|2022-03-30 11:08:50|374.46|372.86|374.7|373.1|374.7|373.1|374.46|372.86|0
1648638540000|2022-03-30 11:09:00|374.46|372.86|374.23|372.63|374.46|372.86|374.23|372.63|0
1648638550000|2022-03-30 11:09:10|374.46|372.86|374.46|372.86|374.46|372.86|374.46|372.86|0
1648638560000|2022-03-30 11:09:20|374.7|373.1|374.58|372.98|374.7|373.1|374.58|372.98|0
1648638570000|2022-03-30 11:09:30|374.46|372.86|374.81|373.21|374.81|373.21|374.46|372.86|0
1648638580000|2022-03-30 11:09:40|374.7|373.1|374.7|373.1|374.7|373.1|374.7|373.1|0
1648638610000|2022-03-30 11:10:10|374.58|372.98|374.58|372.98|374.58|372.98|374.58|372.98|0
1648638620000|2022-03-30 11:10:20|374.46|372.86|374.7|373.1|374.7|373.1|374.46|372.86|0
1648638630000|2022-03-30 11:10:30|374.94|373.34|374.94|373.34|374.94|373.34|374.94|373.34|0
1648638640000|2022-03-30 11:10:40|375.17|373.57|375.17|373.57|375.17|373.57|375.17|373.57|0
1648638650000|2022-03-30 11:10:50|374.94|373.34|374.94|373.34|375.17|373.57|374.94|373.34|0
1648638660000|2022-03-30 11:11:00|375.17|373.57|375.17|373.57|375.17|373.57|375.17|373.57|0
1648638670000|2022-03-30 11:11:10|374.94|373.34|375.17|373.57|375.17|373.57|374.94|373.34|0
1648638680000|2022-03-30 11:11:20|375.05|373.45|374.94|373.34|375.17|373.57|374.94|373.34|0
1648638690000|2022-03-30 11:11:30|374.7|373.1|375.17|373.57|375.17|373.57|374.7|373.1|0
1648638700000|2022-03-30 11:11:40|375.05|373.45|374.7|373.1|375.05|373.45|374.7|373.1|0
1648638710000|2022-03-30 11:11:50|374.93|373.33|374.93|373.33|374.93|373.33|374.93|373.33|0
1648638720000|2022-03-30 11:12:00|374.7|373.1|374.7|373.1|374.7|373.1|374.7|373.1|0
1648638730000|2022-03-30 11:12:10|374.46|372.86|374.23|372.63|374.46|372.86|374.23|372.63|0
1648638740000|2022-03-30 11:12:20|374.46|372.86|374.23|372.63|374.46|372.86|374.23|372.63|0
1648638750000|2022-03-30 11:12:30|374.46|372.86|374.46|372.86|374.46|372.86|374.46|372.86|0
1648638760000|2022-03-30 11:12:40|374.34|372.74|375.41|373.81|375.41|373.81|374.34|372.74|0
1648638770000|2022-03-30 11:12:50|375.64|374.04|374.93|373.33|375.64|374.04|374.93|373.33|0
1648638780000|2022-03-30 11:13:00|375.17|373.57|375.17|373.57|375.17|373.57|375.17|373.57|0
1648638790000|2022-03-30 11:13:10|375.41|373.81|375.41|373.81|375.41|373.81|375.41|373.81|0
1648638800000|2022-03-30 11:13:20|375.64|374.04|375.64|374.04|375.64|374.04|375.64|374.04|0
1648638810000|2022-03-30 11:13:30|375.76|374.16|375.64|374.04|375.88|374.28|375.64|374.04|0
1648638820000|2022-03-30 11:13:40|375.41|373.81|375.52|373.92|375.64|374.04|375.41|373.81|0
1648638830000|2022-03-30 11:13:50|375.64|374.04|375.64|374.04|375.64|374.04|375.64|374.04|0
1648638840000|2022-03-30 11:14:00|375.88|374.28|375.88|374.28|375.88|374.28|375.88|374.28|0
1648638850000|2022-03-30 11:14:10|375.64|374.04|375.64|374.04|375.64|374.04|375.41|373.81|0
1648638860000|2022-03-30 11:14:20|375.41|373.81|375.52|373.92|375.64|374.04|375.41|373.81|0
1648638870000|2022-03-30 11:14:30|375.64|374.04|375.64|374.04|375.64|374.04|375.64|374.04|0
1648638890000|2022-03-30 11:14:50|375.4|373.8|375.28|373.68|375.4|373.8|375.17|373.57|0
1648638900000|2022-03-30 11:15:00|375.17|373.57|374.7|373.1|375.17|373.57|374.7|373.1|0
1648638910000|2022-03-30 11:15:10|374.93|373.33|374.22|372.62|374.93|373.33|374.22|372.62|0
1648638920000|2022-03-30 11:15:20|374.46|372.86|374.22|372.62|374.46|372.86|374.22|372.62|0
1648638930000|2022-03-30 11:15:30|374.34|372.74|374.93|373.33|374.93|373.33|374.34|372.74|0
1648638960000|2022-03-30 11:16:00|374.46|372.86|374.7|373.1|374.7|373.1|374.46|372.86|0
1648638970000|2022-03-30 11:16:10|374.93|373.33|374.93|373.33|374.93|373.33|374.93|373.33|0
1648638990000|2022-03-30 11:16:30|374.81|373.21|374.7|373.1|374.81|373.21|374.7|373.1|0
1648639010000|2022-03-30 11:16:50|375.4|373.8|375.4|373.8|375.4|373.8|375.4|373.8|0
1648639060000|2022-03-30 11:17:40|375.64|374.04|375.64|374.04|375.64|374.04|375.4|373.8|0
1648639080000|2022-03-30 11:18:00|375.87|374.27|375.64|374.04|376.11|374.51|375.64|374.04|0
1648639090000|2022-03-30 11:18:10|375.4|373.8|375.4|373.8|375.4|373.8|375.4|373.8|0
1648639110000|2022-03-30 11:18:30|375.17|373.57|375.17|373.57|375.17|373.57|375.17|373.57|0
1648639130000|2022-03-30 11:18:50|375.4|373.8|375.4|373.8|375.4|373.8|375.4|373.8|0
1648639150000|2022-03-30 11:19:10|375.17|373.57|375.4|373.8|375.4|373.8|375.17|373.57|0
1648639160000|2022-03-30 11:19:20|375.17|373.57|375.17|373.57|375.17|373.57|375.17|373.57|0
1648639170000|2022-03-30 11:19:30|375.4|373.8|375.4|373.8|375.4|373.8|375.4|373.8|0
1648639180000|2022-03-30 11:19:40|374.93|373.33|374.69|373.09|375.04|373.44|374.69|373.09|0
1648639200000|2022-03-30 11:20:00|374.46|372.86|374.46|372.86|374.46|372.86|374.22|372.62|0
1648639210000|2022-03-30 11:20:10|374.22|372.62|374.46|372.86|374.46|372.86|374.22|372.62|0
1648639220000|2022-03-30 11:20:20|375.17|373.57|375.17|373.57|375.17|373.57|375.17|373.57|0
1648639230000|2022-03-30 11:20:30|375.51|373.91|375.75|374.15|375.75|374.15|375.51|373.91|0
1648639240000|2022-03-30 11:20:40|375.64|374.04|375.87|374.27|375.87|374.27|375.64|374.04|0
1648639250000|2022-03-30 11:20:50|376.22|374.62|376.82|375.22|376.82|375.22|376.22|374.62|0
1648639260000|2022-03-30 11:21:00|377.05|375.45|377.05|375.45|377.29|375.69|377.05|375.45|0
1648639270000|2022-03-30 11:21:10|377.17|375.57|377.05|375.45|377.17|375.57|377.05|375.45|0
1648639280000|2022-03-30 11:21:20|376.93|375.33|376.82|375.22|376.93|375.33|376.58|374.98|0
1648639290000|2022-03-30 11:21:30|376.69|375.09|376.69|375.09|376.69|375.09|376.69|375.09|0
1648639300000|2022-03-30 11:21:40|376.58|374.98|376.69|375.09|376.82|375.22|376.58|374.98|0
1648639310000|2022-03-30 11:21:50|376.58|374.98|376.46|374.86|376.58|374.98|376.46|374.86|0
1648639320000|2022-03-30 11:22:00|376.58|374.98|376.34|374.74|376.58|374.98|376.34|374.74|0
1648639330000|2022-03-30 11:22:10|376.58|374.98|376.46|374.86|376.58|374.98|376.46|374.86|0
1648639340000|2022-03-30 11:22:20|376.58|374.98|376.34|374.74|376.58|374.98|376.34|374.74|0
1648639350000|2022-03-30 11:22:30|376.22|374.62|376.22|374.62|376.22|374.62|376.22|374.62|0
1648639360000|2022-03-30 11:22:40|376.11|374.51|375.87|374.27|376.11|374.51|375.87|374.27|0
1648639370000|2022-03-30 11:22:50|375.64|374.04|375.87|374.27|375.87|374.27|375.64|374.04|0
1648639380000|2022-03-30 11:23:00|375.99|374.39|376.46|374.86|376.58|374.98|375.99|374.39|0
1648639390000|2022-03-30 11:23:10|377.05|375.45|376.34|374.74|377.05|375.45|376.34|374.74|0
1648639400000|2022-03-30 11:23:20|376.11|374.51|376.34|374.74|376.34|374.74|376.11|374.51|0
1648639410000|2022-03-30 11:23:30|376.58|374.98|376.34|374.74|376.58|374.98|376.34|374.74|0
1648639430000|2022-03-30 11:23:50|376.58|374.98|376.34|374.74|376.58|374.98|376.34|374.74|0
1648639450000|2022-03-30 11:24:10|376.11|374.51|376.11|374.51|376.34|374.74|376.11|374.51|0
1648639470000|2022-03-30 11:24:30|376.34|374.74|376.34|374.74|376.34|374.74|376.34|374.74|0
1648639480000|2022-03-30 11:24:40|376.22|374.62|376.22|374.62|376.22|374.62|376.22|374.62|0
1648639490000|2022-03-30 11:24:50|376.34|374.74|376.22|374.62|376.34|374.74|376.22|374.62|0
1648639500000|2022-03-30 11:25:00|376.34|374.74|376.22|374.62|376.34|374.74|376.22|374.62|0
1648639510000|2022-03-30 11:25:10|376.11|374.51|376.11|374.51|376.11|374.51|375.98|374.38|0
1648639530000|2022-03-30 11:25:30|375.87|374.27|375.63|374.03|375.87|374.27|375.63|374.03|0
1648639540000|2022-03-30 11:25:40|375.87|374.27|375.87|374.27|375.98|374.38|375.87|374.27|0
1648639560000|2022-03-30 11:26:00|376.11|374.51|376.11|374.51|376.11|374.51|376.11|374.51|0
1648639570000|2022-03-30 11:26:10|375.98|374.38|375.98|374.38|376.11|374.51|375.87|374.27|0
1648639580000|2022-03-30 11:26:20|376.11|374.51|376.34|374.74|376.34|374.74|376.11|374.51|0
1648639590000|2022-03-30 11:26:30|376.58|374.98|376.58|374.98|376.58|374.98|376.58|374.98|0
1648639600000|2022-03-30 11:26:40|376.81|375.21|376.58|374.98|376.81|375.21|376.58|374.98|0
1648639610000|2022-03-30 11:26:50|376.81|375.21|376.81|375.21|376.81|375.21|376.81|375.21|0
1648639620000|2022-03-30 11:27:00|376.69|375.09|376.34|374.74|376.69|375.09|376.34|374.74|0
1648639630000|2022-03-30 11:27:10|376.45|374.85|376.69|375.09|376.81|375.21|376.45|374.85|0
1648639640000|2022-03-30 11:27:20|376.58|374.98|376.58|374.98|376.58|374.98|376.58|374.98|0
1648639660000|2022-03-30 11:27:40|376.34|374.74|376.34|374.74|376.34|374.74|376.34|374.74|0
1648639670000|2022-03-30 11:27:50|376.22|374.62|376.22|374.62|376.22|374.62|376.22|374.62|0
1648639680000|2022-03-30 11:28:00|376.1|374.5|376.58|374.98|376.58|374.98|376.1|374.5|0
1648639690000|2022-03-30 11:28:10|376.81|375.21|376.93|375.33|377.05|375.45|376.81|375.21|0
1648639700000|2022-03-30 11:28:20|376.81|375.21|377.29|375.69|377.29|375.69|376.81|375.21|0
1648639710000|2022-03-30 11:28:30|377.05|375.45|376.81|375.21|377.05|375.45|376.81|375.21|0
1648639730000|2022-03-30 11:28:50|376.58|374.98|376.58|374.98|376.58|374.98|376.58|374.98|0
1648639740000|2022-03-30 11:29:00|376.34|374.74|376.34|374.74|376.34|374.74|376.34|374.74|0
1648639760000|2022-03-30 11:29:20|376.45|374.85|376.58|374.98|376.58|374.98|376.34|374.74|0
1648639770000|2022-03-30 11:29:30|376.45|374.85|376.22|374.62|376.45|374.85|376.22|374.62|0
1648639780000|2022-03-30 11:29:40|376.1|374.5|376.1|374.5|376.1|374.5|376.1|374.5|0
1648639790000|2022-03-30 11:29:50|376.22|374.62|376.1|374.5|376.22|374.62|376.1|374.5|0
1648639800000|2022-03-30 11:30:00|376.22|374.62|375.98|374.38|376.22|374.62|375.98|374.38|0
1648639810000|2022-03-30 11:30:10|375.87|374.27|375.87|374.27|376.1|374.5|375.87|374.27|0
1648639830000|2022-03-30 11:30:30|375.63|374.03|375.87|374.27|375.87|374.27|375.63|374.03|0
1648639840000|2022-03-30 11:30:40|375.63|374.03|375.63|374.03|375.63|374.03|375.63|374.03|0
1648639850000|2022-03-30 11:30:50|375.87|374.27|375.87|374.27|375.87|374.27|375.87|374.27|0
1648639860000|2022-03-30 11:31:00|376.1|374.5|376.1|374.5|376.1|374.5|376.1|374.5|0
1648639870000|2022-03-30 11:31:10|376.22|374.62|376.1|374.5|376.22|374.62|376.1|374.5|0
1648639900000|2022-03-30 11:31:40|376.34|374.74|376.34|374.74|376.34|374.74|376.34|374.74|0
1648639910000|2022-03-30 11:31:50|376.22|374.62|376.22|374.62|376.22|374.62|376.22|374.62|0
1648639920000|2022-03-30 11:32:00|376.81|375.21|376.81|375.21|376.81|375.21|376.57|374.97|0
1648639930000|2022-03-30 11:32:10|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1648639940000|2022-03-30 11:32:20|377.52|375.92|377.05|375.45|377.52|375.92|377.05|375.45|0
1648639950000|2022-03-30 11:32:30|377.16|375.56|377.52|375.92|377.52|375.92|377.16|375.56|0
1648639960000|2022-03-30 11:32:40|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1648639970000|2022-03-30 11:32:50|377.52|375.92|377.52|375.92|377.52|375.92|377.52|375.92|0
1648639980000|2022-03-30 11:33:00|377.28|375.68|377.28|375.68|377.28|375.68|377.05|375.45|0
1648639990000|2022-03-30 11:33:10|377.4|375.8|377.52|375.92|377.52|375.92|377.4|375.8|0
1648640010000|2022-03-30 11:33:30|377.75|376.15|377.75|376.15|377.75|376.15|377.75|376.15|0
1648640020000|2022-03-30 11:33:40|378.23|376.63|378.23|376.63|378.23|376.63|378.23|376.63|0
1648640030000|2022-03-30 11:33:50|377.99|376.39|377.99|376.39|377.99|376.39|377.99|376.39|0
1648640040000|2022-03-30 11:34:00|377.75|376.15|377.99|376.39|377.99|376.39|377.75|376.15|0
1648640060000|2022-03-30 11:34:20|377.75|376.15|377.99|376.39|377.99|376.39|377.75|376.15|0
1648640070000|2022-03-30 11:34:30|378.23|376.63|377.99|376.39|378.23|376.63|377.99|376.39|0
1648640090000|2022-03-30 11:34:50|378.23|376.63|378.23|376.63|378.23|376.63|378.23|376.63|0
1648640100000|2022-03-30 11:35:00|378.34|376.74|378.46|376.86|378.46|376.86|378.34|376.74|0
1648640110000|2022-03-30 11:35:10|378.23|376.63|378.23|376.63|378.23|376.63|378.23|376.63|0
1648640120000|2022-03-30 11:35:20|377.99|376.39|377.99|376.39|377.99|376.39|377.99|376.39|0
1648640130000|2022-03-30 11:35:30|377.75|376.15|377.75|376.15|377.75|376.15|377.75|376.15|0
1648640140000|2022-03-30 11:35:40|377.99|376.39|377.99|376.39|377.99|376.39|377.99|376.39|0
1648640150000|2022-03-30 11:35:50|377.75|376.15|377.99|376.39|377.99|376.39|377.75|376.15|0
1648640160000|2022-03-30 11:36:00|377.75|376.15|377.99|376.39|377.99|376.39|377.75|376.15|0
1648640170000|2022-03-30 11:36:10|378.34|376.74|378.46|376.86|378.46|376.86|378.23|376.63|0
1648640200000|2022-03-30 11:36:40|378.23|376.63|377.99|376.39|378.23|376.63|377.99|376.39|0
1648640220000|2022-03-30 11:37:00|377.87|376.27|377.99|376.39|377.99|376.39|377.87|376.27|0
1648640240000|2022-03-30 11:37:20|377.75|376.15|377.99|376.39|377.99|376.39|377.75|376.15|0
1648640250000|2022-03-30 11:37:30|377.75|376.15|377.75|376.15|377.75|376.15|377.75|376.15|0
1648640270000|2022-03-30 11:37:50|377.87|376.27|377.75|376.15|377.87|376.27|377.75|376.15|0
1648640280000|2022-03-30 11:38:00|377.87|376.27|378.22|376.62|378.22|376.62|377.75|376.15|0
1648640290000|2022-03-30 11:38:10|377.99|376.39|377.99|376.39|377.99|376.39|377.99|376.39|0
1648640300000|2022-03-30 11:38:20|377.75|376.15|377.75|376.15|377.99|376.39|377.75|376.15|0
1648640310000|2022-03-30 11:38:30|377.52|375.92|377.28|375.68|377.52|375.92|377.28|375.68|0
1648640320000|2022-03-30 11:38:40|377.52|375.92|377.28|375.68|377.52|375.92|377.28|375.68|0
1648640330000|2022-03-30 11:38:50|377.04|375.44|377.28|375.68|377.28|375.68|377.04|375.44|0
1648640340000|2022-03-30 11:39:00|377.75|376.15|377.75|376.15|377.75|376.15|377.75|376.15|0
1648640350000|2022-03-30 11:39:10|377.16|375.56|377.28|375.68|377.28|375.68|377.16|375.56|0
1648640360000|2022-03-30 11:39:20|377.51|375.91|377.75|376.15|377.75|376.15|377.51|375.91|0
1648640370000|2022-03-30 11:39:30|377.99|376.39|377.99|376.39|377.99|376.39|377.99|376.39|0
1648640380000|2022-03-30 11:39:40|377.75|376.15|377.51|375.91|377.75|376.15|377.51|375.91|0
1648640390000|2022-03-30 11:39:50|377.63|376.03|377.51|375.91|377.63|376.03|377.51|375.91|0
1648640400000|2022-03-30 11:40:00|377.63|376.03|377.28|375.68|377.63|376.03|377.28|375.68|0
1648640410000|2022-03-30 11:40:10|377.51|375.91|377.28|375.68|377.51|375.91|377.28|375.68|0
1648640420000|2022-03-30 11:40:20|377.04|375.44|377.28|375.68|377.28|375.68|377.04|375.44|0
1648640430000|2022-03-30 11:40:30|377.04|375.44|377.28|375.68|377.28|375.68|377.04|375.44|0
1648640440000|2022-03-30 11:40:40|377.15|375.55|377.04|375.44|377.28|375.68|377.04|375.44|0
1648640450000|2022-03-30 11:40:50|377.28|375.68|377.15|375.55|377.28|375.68|377.15|375.55|0
1648640460000|2022-03-30 11:41:00|377.28|375.68|377.51|375.91|377.51|375.91|377.28|375.68|0
1648640470000|2022-03-30 11:41:10|377.28|375.68|377.51|375.91|377.51|375.91|377.28|375.68|0
1648640480000|2022-03-30 11:41:20|377.28|375.68|377.28|375.68|377.28|375.68|377.28|375.68|0
1648640510000|2022-03-30 11:41:50|377.04|375.44|377.04|375.44|377.04|375.44|377.04|375.44|0
1648640520000|2022-03-30 11:42:00|377.15|375.55|377.28|375.68|377.28|375.68|377.15|375.55|0
1648640530000|2022-03-30 11:42:10|377.04|375.44|377.28|375.68|377.28|375.68|377.04|375.44|0
1648640540000|2022-03-30 11:42:20|377.04|375.44|377.28|375.68|377.28|375.68|377.04|375.44|0
1648640560000|2022-03-30 11:42:40|377.39|375.79|377.51|375.91|377.51|375.91|377.39|375.79|0
1648640570000|2022-03-30 11:42:50|377.39|375.79|377.39|375.79|377.39|375.79|377.39|375.79|0
1648640580000|2022-03-30 11:43:00|377.28|375.68|377.04|375.44|377.51|375.91|377.04|375.44|0
1648640590000|2022-03-30 11:43:10|376.92|375.32|376.8|375.2|376.92|375.32|376.8|375.2|0
1648640600000|2022-03-30 11:43:20|376.92|375.32|377.04|375.44|377.04|375.44|376.92|375.32|0
1648640610000|2022-03-30 11:43:30|376.8|375.2|376.8|375.2|376.8|375.2|376.8|375.2|0
1648640630000|2022-03-30 11:43:50|376.92|375.32|377.04|375.44|377.04|375.44|376.92|375.32|0
1648640650000|2022-03-30 11:44:10|376.8|375.2|376.8|375.2|376.8|375.2|376.8|375.2|0
1648640660000|2022-03-30 11:44:20|376.92|375.32|376.33|374.73|376.92|375.32|376.33|374.73|0
1648640670000|2022-03-30 11:44:30|376.09|374.49|376.09|374.49|376.09|374.49|376.09|374.49|0
1648640680000|2022-03-30 11:44:40|375.97|374.37|376.09|374.49|376.09|374.49|375.97|374.37|0
1648640690000|2022-03-30 11:44:50|376.33|374.73|376.33|374.73|376.57|374.97|376.33|374.73|0
1648640700000|2022-03-30 11:45:00|376.57|374.97|376.33|374.73|376.57|374.97|376.33|374.73|0
1648640710000|2022-03-30 11:45:10|376.57|374.97|376.57|374.97|376.57|374.97|376.57|374.97|0
1648640730000|2022-03-30 11:45:30|376.33|374.73|376.33|374.73|376.33|374.73|376.33|374.73|0
1648640740000|2022-03-30 11:45:40|376.44|374.84|376.57|374.97|376.57|374.97|376.33|374.73|0
1648640750000|2022-03-30 11:45:50|376.33|374.73|376.57|374.97|376.57|374.97|376.33|374.73|0
1648640760000|2022-03-30 11:46:00|376.33|374.73|376.21|374.61|376.33|374.73|376.21|374.61|0
1648640770000|2022-03-30 11:46:10|376.09|374.49|376.09|374.49|376.09|374.49|376.09|374.49|0
1648640780000|2022-03-30 11:46:20|375.86|374.26|375.97|374.37|375.97|374.37|375.86|374.26|0
1648640790000|2022-03-30 11:46:30|376.09|374.49|376.09|374.49|376.09|374.49|376.09|374.49|0
1648640800000|2022-03-30 11:46:40|376.33|374.73|376.09|374.49|376.33|374.73|376.09|374.49|0
1648640810000|2022-03-30 11:46:50|375.97|374.37|375.97|374.37|375.97|374.37|375.97|374.37|0
1648640820000|2022-03-30 11:47:00|376.09|374.49|376.09|374.49|376.09|374.49|376.09|374.49|0
1648640830000|2022-03-30 11:47:10|375.97|374.37|375.86|374.26|376.09|374.49|375.86|374.26|0
1648640840000|2022-03-30 11:47:20|376.09|374.49|376.09|374.49|376.09|374.49|376.09|374.49|0
1648640850000|2022-03-30 11:47:30|376.33|374.73|376.33|374.73|376.33|374.73|376.33|374.73|0
1648640870000|2022-03-30 11:47:50|375.86|374.26|376.09|374.49|376.09|374.49|375.86|374.26|0
1648640890000|2022-03-30 11:48:10|376.33|374.73|376.09|374.49|376.33|374.73|376.09|374.49|0
1648640930000|2022-03-30 11:48:50|376.8|375.2|376.09|374.49|376.8|375.2|376.09|374.49|0
1648640940000|2022-03-30 11:49:00|376.2|374.6|376.33|374.73|376.33|374.73|376.2|374.6|0
1648640970000|2022-03-30 11:49:30|376.2|374.6|376.33|374.73|376.33|374.73|376.2|374.6|0
1648641000000|2022-03-30 11:50:00|376.2|374.6|376.56|374.96|376.56|374.96|376.2|374.6|0
1648641010000|2022-03-30 11:50:10|376.8|375.2|377.04|375.44|377.04|375.44|376.8|375.2|0
1648641020000|2022-03-30 11:50:20|377.27|375.67|377.27|375.67|377.27|375.67|377.27|375.67|0
1648641030000|2022-03-30 11:50:30|377.04|375.44|377.15|375.55|377.15|375.55|377.04|375.44|0
1648641040000|2022-03-30 11:50:40|377.04|375.44|377.03|375.43|377.04|375.44|377.03|375.43|0
1648641050000|2022-03-30 11:50:50|376.8|375.2|376.8|375.2|376.8|375.2|376.8|375.2|0
1648641060000|2022-03-30 11:51:00|377.03|375.43|377.27|375.67|377.27|375.67|377.03|375.43|0
1648641070000|2022-03-30 11:51:10|377.03|375.43|377.15|375.55|377.15|375.55|377.03|375.43|0
1648641080000|2022-03-30 11:51:20|377.03|375.43|377.03|375.43|377.15|375.55|377.03|375.43|0
1648641090000|2022-03-30 11:51:30|377.15|375.55|377.15|375.55|377.15|375.55|377.15|375.55|0
1648641100000|2022-03-30 11:51:40|377.03|375.43|377.27|375.67|377.27|375.67|377.03|375.43|0
1648641110000|2022-03-30 11:51:50|377.51|375.91|377.27|375.67|377.51|375.91|377.27|375.67|0
1648641130000|2022-03-30 11:52:10|377.51|375.91|377.27|375.67|377.51|375.91|377.27|375.67|0
1648641150000|2022-03-30 11:52:30|377.51|375.91|377.51|375.91|377.51|375.91|377.51|375.91|0
1648641190000|2022-03-30 11:53:10|377.27|375.67|377.27|375.67|377.27|375.67|377.27|375.67|0
1648641230000|2022-03-30 11:53:50|377.03|375.43|377.03|375.43|377.03|375.43|377.03|375.43|0
1648641240000|2022-03-30 11:54:00|377.27|375.67|377.51|375.91|377.51|375.91|377.27|375.67|0
1648641250000|2022-03-30 11:54:10|377.62|376.02|377.51|375.91|377.74|376.14|377.51|375.91|0
1648641260000|2022-03-30 11:54:20|377.74|376.14|377.74|376.14|377.74|376.14|377.74|376.14|0
1648641280000|2022-03-30 11:54:40|377.62|376.02|377.27|375.67|377.74|376.14|377.27|375.67|0
1648641290000|2022-03-30 11:54:50|377.5|375.9|377.27|375.67|377.5|375.9|377.27|375.67|0
1648641300000|2022-03-30 11:55:00|377.5|375.9|377.62|376.02|377.74|376.14|377.5|375.9|0
1648641310000|2022-03-30 11:55:10|377.74|376.14|377.62|376.02|377.74|376.14|377.5|375.9|0
1648641320000|2022-03-30 11:55:20|377.5|375.9|377.27|375.67|377.5|375.9|377.27|375.67|0
1648641330000|2022-03-30 11:55:30|377.5|375.9|377.27|375.67|377.5|375.9|377.27|375.67|0
1648641350000|2022-03-30 11:55:50|377.03|375.43|377.03|375.43|377.03|375.43|376.91|375.31|0
1648641360000|2022-03-30 11:56:00|376.91|375.31|376.8|375.2|377.03|375.43|376.8|375.2|0
1648641370000|2022-03-30 11:56:10|376.56|374.96|376.67|375.07|376.67|375.07|376.56|374.96|0
1648641380000|2022-03-30 11:56:20|376.56|374.96|376.56|374.96|376.56|374.96|376.56|374.96|0
1648641410000|2022-03-30 11:56:50|376.44|374.84|376.2|374.6|376.44|374.84|376.2|374.6|0
1648641420000|2022-03-30 11:57:00|376.32|374.72|376.32|374.72|376.32|374.72|376.09|374.49|0
1648641430000|2022-03-30 11:57:10|376.09|374.49|376.32|374.72|376.44|374.84|376.09|374.49|0
1648641440000|2022-03-30 11:57:20|376.56|374.96|376.09|374.49|376.56|374.96|376.09|374.49|0
1648641450000|2022-03-30 11:57:30|376.2|374.6|376.2|374.6|376.2|374.6|376.09|374.49|0
1648641460000|2022-03-30 11:57:40|376.09|374.49|376.32|374.72|376.32|374.72|376.09|374.49|0
1648641470000|2022-03-30 11:57:50|376.09|374.49|376.2|374.6|376.2|374.6|376.09|374.49|0
1648641480000|2022-03-30 11:58:00|376.32|374.72|376.32|374.72|376.32|374.72|376.32|374.72|0
1648641500000|2022-03-30 11:58:20|376.43|374.83|376.56|374.96|376.56|374.96|376.43|374.83|0
1648641520000|2022-03-30 11:58:40|376.32|374.72|376.32|374.72|376.32|374.72|376.32|374.72|0
1648641540000|2022-03-30 11:59:00|376.56|374.96|376.79|375.19|376.79|375.19|376.56|374.96|0
1648641550000|2022-03-30 11:59:10|376.56|374.96|376.56|374.96|376.56|374.96|376.56|374.96|0
1648641570000|2022-03-30 11:59:30|376.32|374.72|376.32|374.72|376.32|374.72|376.32|374.72|0
1648641580000|2022-03-30 11:59:40|376.56|374.96|376.32|374.72|376.56|374.96|376.32|374.72|0
1648641590000|2022-03-30 11:59:50|376.56|374.96|376.56|374.96|376.56|374.96|376.56|374.96|0
1648641600000|2022-03-30 12:00:00|376.32|374.72|376.32|374.72|376.32|374.72|376.08|374.48|0
1648641610000|2022-03-30 12:00:10|376.08|374.48|375.85|374.25|376.08|374.48|375.85|374.25|0
1648641620000|2022-03-30 12:00:20|375.96|374.36|375.85|374.25|375.96|374.36|375.85|374.25|0
1648641630000|2022-03-30 12:00:30|375.61|374.01|375.61|374.01|375.61|374.01|375.61|374.01|0
1648641640000|2022-03-30 12:00:40|375.38|373.78|375.38|373.78|375.38|373.78|375.38|373.78|0
1648641650000|2022-03-30 12:00:50|375.61|374.01|375.61|374.01|375.61|374.01|375.61|374.01|0
1648641660000|2022-03-30 12:01:00|375.72|374.12|375.61|374.01|375.72|374.12|375.61|374.01|0
1648641670000|2022-03-30 12:01:10|375.49|373.89|375.38|373.78|375.49|373.89|375.38|373.78|0
1648641680000|2022-03-30 12:01:20|375.25|373.65|375.25|373.65|375.25|373.65|375.25|373.65|0
1648641690000|2022-03-30 12:01:30|375.38|373.78|375.61|374.01|375.61|374.01|375.38|373.78|0
1648641700000|2022-03-30 12:01:40|375.49|373.89|375.61|374.01|375.61|374.01|375.49|373.89|0
1648641710000|2022-03-30 12:01:50|375.85|374.25|375.96|374.36|375.96|374.36|375.85|374.25|0
1648641720000|2022-03-30 12:02:00|375.85|374.25|375.37|373.77|375.85|374.25|375.37|373.77|0
1648641730000|2022-03-30 12:02:10|375.14|373.54|375.37|373.77|375.37|373.77|375.14|373.54|0
1648641740000|2022-03-30 12:02:20|375.14|373.54|375.14|373.54|375.25|373.65|375.14|373.54|0
1648641750000|2022-03-30 12:02:30|374.9|373.3|375.14|373.54|375.14|373.54|374.9|373.3|0
1648641760000|2022-03-30 12:02:40|374.9|373.3|375.14|373.54|375.14|373.54|374.9|373.3|0
1648641770000|2022-03-30 12:02:50|374.9|373.3|374.9|373.3|375.02|373.42|374.9|373.3|0
1648641780000|2022-03-30 12:03:00|375.14|373.54|375.14|373.54|375.14|373.54|375.14|373.54|0
1648641790000|2022-03-30 12:03:10|374.9|373.3|374.9|373.3|374.9|373.3|374.9|373.3|0
1648641800000|2022-03-30 12:03:20|374.67|373.07|373.96|372.36|374.67|373.07|373.96|372.36|0
1648641810000|2022-03-30 12:03:30|374.19|372.59|374.19|372.59|374.43|372.83|374.19|372.59|0
1648641820000|2022-03-30 12:03:40|374.43|372.83|374.43|372.83|374.43|372.83|374.43|372.83|0
1648641830000|2022-03-30 12:03:50|374.67|373.07|375.01|373.41|375.01|373.41|374.67|373.07|0
1648641840000|2022-03-30 12:04:00|375.37|373.77|375.61|374.01|375.61|374.01|375.37|373.77|0
1648641850000|2022-03-30 12:04:10|375.49|373.89|375.49|373.89|375.49|373.89|375.49|373.89|0
1648641860000|2022-03-30 12:04:20|375.37|373.77|375.37|373.77|375.37|373.77|375.37|373.77|0
1648641880000|2022-03-30 12:04:40|375.61|374.01|375.61|374.01|375.61|374.01|375.61|374.01|0
1648641890000|2022-03-30 12:04:50|375.85|374.25|375.85|374.25|375.85|374.25|375.85|374.25|0
1648641900000|2022-03-30 12:05:00|375.61|374.01|375.37|373.77|375.72|374.12|375.37|373.77|0
1648641910000|2022-03-30 12:05:10|375.25|373.65|374.07|372.47|375.25|373.65|374.07|372.47|0
1648641920000|2022-03-30 12:05:20|374.19|372.59|374.19|372.59|374.19|372.59|374.19|372.59|0
1648641930000|2022-03-30 12:05:30|374.43|372.83|374.43|372.83|374.43|372.83|374.43|372.83|0
1648641940000|2022-03-30 12:05:40|374.19|372.59|374.43|372.83|374.43|372.83|374.19|372.59|0
1648641960000|2022-03-30 12:06:00|373.96|372.36|373.96|372.36|374.07|372.47|373.96|372.36|0
1648641970000|2022-03-30 12:06:10|374.07|372.47|373.96|372.36|374.07|372.47|373.96|372.36|0
1648641980000|2022-03-30 12:06:20|373.83|372.23|374.07|372.47|374.07|372.47|373.83|372.23|0
1648641990000|2022-03-30 12:06:30|373.96|372.36|373.96|372.36|373.96|372.36|373.96|372.36|0
1648642000000|2022-03-30 12:06:40|373.83|372.23|373.96|372.36|373.96|372.36|373.83|372.23|0
1648642010000|2022-03-30 12:06:50|374.07|372.47|373.96|372.36|374.07|372.47|373.96|372.36|0
1648642020000|2022-03-30 12:07:00|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1648642030000|2022-03-30 12:07:10|373.6|372|373.48|371.88|373.72|372.12|373.48|371.88|0
1648642040000|2022-03-30 12:07:20|373.6|372|373.6|372|373.6|372|373.6|372|0
1648642050000|2022-03-30 12:07:30|373.48|371.88|373.48|371.88|373.48|371.88|373.25|371.65|0
1648642060000|2022-03-30 12:07:40|373.6|372|373.48|371.88|373.6|372|373.48|371.88|0
1648642080000|2022-03-30 12:08:00|373.6|372|373.6|372|373.6|372|373.6|372|0
1648642090000|2022-03-30 12:08:10|373.48|371.88|373.25|371.65|373.48|371.88|373.25|371.65|0
1648642110000|2022-03-30 12:08:30|373.01|371.41|373.01|371.41|373.01|371.41|373.01|371.41|0
1648642120000|2022-03-30 12:08:40|372.78|371.18|373.01|371.41|373.01|371.41|372.78|371.18|0
1648642130000|2022-03-30 12:08:50|373.25|371.65|373.36|371.76|373.36|371.76|373.25|371.65|0
1648642140000|2022-03-30 12:09:00|373.48|371.88|373.25|371.65|373.48|371.88|373.25|371.65|0
1648642150000|2022-03-30 12:09:10|373.36|371.76|373.12|371.52|373.36|371.76|373.12|371.52|0
1648642160000|2022-03-30 12:09:20|373.25|371.65|373.25|371.65|373.25|371.65|373.25|371.65|0
1648642170000|2022-03-30 12:09:30|373.48|371.88|373.48|371.88|373.48|371.88|373.48|371.88|0
1648642180000|2022-03-30 12:09:40|373.72|372.12|373.72|372.12|373.72|372.12|373.72|372.12|0
1648642200000|2022-03-30 12:10:00|373.95|372.35|374.19|372.59|374.19|372.59|373.95|372.35|0
1648642210000|2022-03-30 12:10:10|374.43|372.83|374.19|372.59|374.54|372.94|374.19|372.59|0
1648642220000|2022-03-30 12:10:20|373.6|372|373.48|371.88|373.6|372|373.48|371.88|0
1648642230000|2022-03-30 12:10:30|373.72|372.12|373.48|371.88|373.72|372.12|373.48|371.88|0
1648642240000|2022-03-30 12:10:40|373.72|372.12|373.72|372.12|373.72|372.12|373.72|372.12|0
1648642250000|2022-03-30 12:10:50|373.95|372.35|374.43|372.83|374.43|372.83|373.95|372.35|0
1648642260000|2022-03-30 12:11:00|374.3|372.7|374.42|372.82|374.43|372.83|374.3|372.7|0
1648642270000|2022-03-30 12:11:10|374.66|373.06|374.66|373.06|374.66|373.06|374.54|372.94|0
1648642280000|2022-03-30 12:11:20|374.42|372.82|374.42|372.82|374.42|372.82|374.42|372.82|0
1648642290000|2022-03-30 12:11:30|374.19|372.59|374.42|372.82|374.42|372.82|374.19|372.59|0
1648642310000|2022-03-30 12:11:50|373.01|371.41|373.01|371.41|373.01|371.41|373.01|371.41|0
1648642320000|2022-03-30 12:12:00|373.95|372.35|373.48|371.88|373.95|372.35|373.48|371.88|0
1648642330000|2022-03-30 12:12:10|372.65|371.05|371.59|369.99|372.65|371.05|371.59|369.99|0
1648642340000|2022-03-30 12:12:20|370.89|369.29|370.89|369.29|371.12|369.52|370.89|369.29|0
1648642350000|2022-03-30 12:12:30|370.42|368.82|371|369.4|371.24|369.64|370.42|368.82|0
1648642360000|2022-03-30 12:12:40|371.12|369.52|370.89|369.29|371.12|369.52|370.89|369.29|0
1648642370000|2022-03-30 12:12:50|370.65|369.05|370.65|369.05|370.89|369.29|370.42|368.82|0
1648642380000|2022-03-30 12:13:00|370.18|368.58|369.48|367.88|370.18|368.58|369.48|367.88|0
1648642390000|2022-03-30 12:13:10|369.24|367.64|369.71|368.11|369.71|368.11|369.24|367.64|0
1648642400000|2022-03-30 12:13:20|369.24|367.64|368.06|366.46|369.24|367.64|368.06|366.46|0
1648642410000|2022-03-30 12:13:30|368.3|366.7|368.88|367.28|368.88|367.28|368.3|366.7|0
1648642420000|2022-03-30 12:13:40|369|367.4|368.65|367.05|369.95|368.35|368.65|367.05|0
1648642430000|2022-03-30 12:13:50|368.41|366.81|368.06|366.46|368.53|366.93|368.06|366.46|0
1648642440000|2022-03-30 12:14:00|368.3|366.7|368.65|367.05|368.65|367.05|368.18|366.58|0
1648642450000|2022-03-30 12:14:10|368.88|367.28|369.35|367.75|369.35|367.75|368.88|367.28|0
1648642460000|2022-03-30 12:14:20|368.65|367.05|369.12|367.52|369.12|367.52|368.65|367.05|0
1648642470000|2022-03-30 12:14:30|368.65|367.05|367.94|366.34|368.65|367.05|367.83|366.23|0
1648642480000|2022-03-30 12:14:40|368.18|366.58|367.36|365.76|368.18|366.58|367.36|365.76|0
1648642490000|2022-03-30 12:14:50|367.23|365.63|367.47|365.87|367.59|365.99|367.23|365.63|0
1648642500000|2022-03-30 12:15:00|367.71|366.11|367.94|366.34|367.94|366.34|367.7|366.1|0
1648642510000|2022-03-30 12:15:10|367.83|366.23|368.18|366.58|368.18|366.58|367.83|366.23|0
1648642520000|2022-03-30 12:15:20|368.3|366.7|369|367.4|369|367.4|368.3|366.7|0
1648642530000|2022-03-30 12:15:30|368.77|367.17|369|367.4|369|367.4|368.53|366.93|0
1648642540000|2022-03-30 12:15:40|369.12|367.52|369.35|367.75|369.47|367.87|369|367.4|0
1648642550000|2022-03-30 12:15:50|369.24|367.64|368.77|367.17|369.24|367.64|368.77|367.17|0
1648642560000|2022-03-30 12:16:00|368.53|366.93|368.06|366.46|368.53|366.93|368.06|366.46|0
1648642570000|2022-03-30 12:16:10|367.83|366.23|367.7|366.1|367.83|366.23|367.7|366.1|0
1648642590000|2022-03-30 12:16:30|368.41|366.81|368.64|367.04|368.88|367.28|368.41|366.81|0
1648642600000|2022-03-30 12:16:40|369|367.4|369|367.4|369.12|367.52|369|367.4|0
1648642610000|2022-03-30 12:16:50|368.77|367.17|369.11|367.51|369.11|367.51|368.77|367.17|0
1648642620000|2022-03-30 12:17:00|369|367.4|369|367.4|369.11|367.51|369|367.4|0
1648642630000|2022-03-30 12:17:10|369.11|367.51|368.77|367.17|369.11|367.51|368.77|367.17|0
1648642640000|2022-03-30 12:17:20|368.3|366.7|368.3|366.7|368.3|366.7|368.3|366.7|0
1648642650000|2022-03-30 12:17:30|368.06|366.46|367.83|366.23|368.06|366.46|367.83|366.23|0
1648642660000|2022-03-30 12:17:40|367.59|365.99|367.83|366.23|368.06|366.46|367.59|365.99|0
1648642670000|2022-03-30 12:17:50|367.7|366.1|367.83|366.23|367.83|366.23|367.7|366.1|0
1648642680000|2022-03-30 12:18:00|367.59|365.99|367.7|366.1|367.7|366.1|367.35|365.75|0
1648642690000|2022-03-30 12:18:10|367.59|365.99|368.53|366.93|368.53|366.93|367.59|365.99|0
1648642700000|2022-03-30 12:18:20|368.77|367.17|369|367.4|369|367.4|368.77|367.17|0
1648642710000|2022-03-30 12:18:30|369.11|367.51|368.88|367.28|369.11|367.51|368.88|367.28|0
1648642720000|2022-03-30 12:18:40|369|367.4|369.24|367.64|369.47|367.87|369|367.4|0
1648642730000|2022-03-30 12:18:50|369.35|367.75|369.24|367.64|369.35|367.75|369.24|367.64|0
1648642740000|2022-03-30 12:19:00|369|367.4|368.77|367.17|369|367.4|368.77|367.17|0
1648642750000|2022-03-30 12:19:10|368.53|366.93|368.29|366.69|368.53|366.93|368.06|366.46|0
1648642760000|2022-03-30 12:19:20|368.17|366.57|368.17|366.57|368.53|366.93|368.17|366.57|0
1648642770000|2022-03-30 12:19:30|368.06|366.46|367.59|365.99|368.06|366.46|367.59|365.99|0
1648642780000|2022-03-30 12:19:40|367.47|365.87|367.35|365.75|367.47|365.87|367.35|365.75|0
1648642790000|2022-03-30 12:19:50|367.59|365.99|367.82|366.22|367.94|366.34|367.59|365.99|0
1648642800000|2022-03-30 12:20:00|367.35|365.75|368.29|366.69|368.29|366.69|367.23|365.63|0
1648642810000|2022-03-30 12:20:10|367.82|366.22|367.23|365.63|367.82|366.22|367.23|365.63|0
1648642820000|2022-03-30 12:20:20|367.35|365.75|367.23|365.63|367.35|365.75|367.23|365.63|0
1648642830000|2022-03-30 12:20:30|367.47|365.87|367.23|365.63|367.47|365.87|367.12|365.52|0
1648642840000|2022-03-30 12:20:40|367.12|365.52|367.23|365.63|367.23|365.63|366.76|365.16|0
1648642850000|2022-03-30 12:20:50|367.59|365.99|367.59|365.99|367.82|366.22|367.59|365.99|0
1648642860000|2022-03-30 12:21:00|367.82|366.22|368.06|366.46|368.06|366.46|367.7|366.1|0
1648642870000|2022-03-30 12:21:10|367.59|365.99|367.47|365.87|367.59|365.99|367.35|365.75|0
1648642880000|2022-03-30 12:21:20|367.59|365.99|367.35|365.75|367.59|365.99|367.12|365.52|0
1648642890000|2022-03-30 12:21:30|367.12|365.52|367.47|365.87|367.47|365.87|367.12|365.52|0
1648642900000|2022-03-30 12:21:40|367.59|365.99|367.47|365.87|367.59|365.99|367.47|365.87|0
1648642910000|2022-03-30 12:21:50|367.12|365.52|367.47|365.87|367.47|365.87|367.12|365.52|0
1648642920000|2022-03-30 12:22:00|367.35|365.75|367.35|365.75|367.35|365.75|367.35|365.75|0
1648642930000|2022-03-30 12:22:10|367.12|365.52|367.12|365.52|367.12|365.52|366.99|365.39|0
1648642940000|2022-03-30 12:22:20|366.88|365.28|367.12|365.52|367.12|365.52|366.88|365.28|0
1648642950000|2022-03-30 12:22:30|367.23|365.63|367.12|365.52|367.23|365.63|367.12|365.52|0
1648642960000|2022-03-30 12:22:40|367.35|365.75|367.12|365.52|367.35|365.75|367.12|365.52|0
1648642970000|2022-03-30 12:22:50|366.88|365.28|367.12|365.52|367.12|365.52|366.88|365.28|0
1648642980000|2022-03-30 12:23:00|366.88|365.28|366.76|365.16|366.88|365.28|366.76|365.16|0
1648642990000|2022-03-30 12:23:10|366.65|365.05|366.41|364.81|366.65|365.05|366.41|364.81|0
1648643000000|2022-03-30 12:23:20|366.18|364.58|365.47|363.87|366.18|364.58|365.24|363.64|0
1648643010000|2022-03-30 12:23:30|365.71|364.11|365.71|364.11|365.94|364.34|365.71|364.11|0
1648643020000|2022-03-30 12:23:40|365.47|363.87|365.24|363.64|365.47|363.87|365.24|363.64|0
1648643030000|2022-03-30 12:23:50|365.11|363.51|365.24|363.64|365.24|363.64|365|363.4|0
1648643040000|2022-03-30 12:24:00|365.35|363.75|365|363.4|365.35|363.75|365|363.4|0
1648643050000|2022-03-30 12:24:10|364.77|363.17|364.77|363.17|365|363.4|364.77|363.17|0
1648643060000|2022-03-30 12:24:20|365|363.4|365.24|363.64|365.24|363.64|365|363.4|0
1648643070000|2022-03-30 12:24:30|365.47|363.87|365.47|363.87|365.47|363.87|365.47|363.87|0
1648643080000|2022-03-30 12:24:40|365.24|363.64|365.47|363.87|365.47|363.87|365.24|363.64|0
1648643090000|2022-03-30 12:24:50|365.94|364.34|365.24|363.64|365.94|364.34|365.24|363.64|0
1648643100000|2022-03-30 12:25:00|365.47|363.87|365.94|364.34|365.94|364.34|365.47|363.87|0
1648643110000|2022-03-30 12:25:10|366.18|364.58|366.18|364.58|366.18|364.58|366.18|364.58|0
1648643120000|2022-03-30 12:25:20|365.47|363.87|364.53|362.93|365.47|363.87|364.53|362.93|0
1648643130000|2022-03-30 12:25:30|364.77|363.17|365.11|363.51|365.24|363.64|364.77|363.17|0
1648643140000|2022-03-30 12:25:40|365|363.4|365.47|363.87|365.47|363.87|365|363.4|0
1648643150000|2022-03-30 12:25:50|366.41|364.81|366.64|365.04|366.64|365.04|366.41|364.81|0
1648643160000|2022-03-30 12:26:00|366.29|364.69|366.41|364.81|366.41|364.81|366.29|364.69|0
1648643170000|2022-03-30 12:26:10|366.52|364.92|366.52|364.92|366.52|364.92|366.52|364.92|0
1648643180000|2022-03-30 12:26:20|366.64|365.04|366.64|365.04|366.88|365.28|366.64|365.04|0
1648643190000|2022-03-30 12:26:30|366.88|365.28|366.88|365.28|366.88|365.28|366.88|365.28|0
1648643200000|2022-03-30 12:26:40|367.11|365.51|366.41|364.81|367.11|365.51|366.41|364.81|0
1648643210000|2022-03-30 12:26:50|366.52|364.92|365.7|364.1|366.52|364.92|365.7|364.1|0
1648643220000|2022-03-30 12:27:00|365.94|364.34|366.41|364.81|366.41|364.81|365.94|364.34|0
1648643230000|2022-03-30 12:27:10|366.64|365.04|367.23|365.63|367.23|365.63|366.64|365.04|0
1648643240000|2022-03-30 12:27:20|367.11|365.51|367.11|365.51|367.35|365.75|367.11|365.51|0
1648643250000|2022-03-30 12:27:30|367.35|365.75|367.46|365.86|367.46|365.86|367.35|365.75|0
1648643260000|2022-03-30 12:27:40|367.58|365.98|367.35|365.75|367.7|366.1|367.35|365.75|0
1648643270000|2022-03-30 12:27:50|367.58|365.98|367.7|366.1|367.7|366.1|367.58|365.98|0
1648643280000|2022-03-30 12:28:00|367.58|365.98|367.11|365.51|367.58|365.98|367.11|365.51|0
1648643290000|2022-03-30 12:28:10|366.64|365.04|366.64|365.04|366.64|365.04|366.52|364.92|0
1648643300000|2022-03-30 12:28:20|366.76|365.16|366.05|364.45|366.76|365.16|366.05|364.45|0
1648643310000|2022-03-30 12:28:30|366.17|364.57|365.94|364.34|366.17|364.57|365.94|364.34|0
1648643320000|2022-03-30 12:28:40|366.05|364.45|365.7|364.1|366.05|364.45|365.7|364.1|0
1648643330000|2022-03-30 12:28:50|365.94|364.34|365.94|364.34|366.05|364.45|365.82|364.22|0
1648643340000|2022-03-30 12:29:00|365.7|364.1|365.7|364.1|365.7|364.1|365.7|364.1|0
1648643350000|2022-03-30 12:29:10|365.82|364.22|365.82|364.22|365.82|364.22|365.82|364.22|0
1648643360000|2022-03-30 12:29:20|365.94|364.34|366.05|364.45|366.17|364.57|365.94|364.34|0
1648643370000|2022-03-30 12:29:30|365.94|364.34|365.23|363.63|366.05|364.45|365.23|363.63|0
1648643380000|2022-03-30 12:29:40|365.11|363.51|365|363.4|365.23|363.63|365|363.4|0
1648643390000|2022-03-30 12:29:50|365.23|363.63|365.47|363.87|365.58|363.98|365.23|363.63|0
1648643400000|2022-03-30 12:30:00|366.05|364.45|366.75|365.15|366.75|365.15|365.94|364.34|0
1648643410000|2022-03-30 12:30:10|367.58|365.98|366.88|365.28|367.58|365.98|366.88|365.28|0
1648643420000|2022-03-30 12:30:20|366.99|365.39|367.35|365.75|367.35|365.75|366.99|365.39|0
1648643430000|2022-03-30 12:30:30|367.46|365.86|367.35|365.75|367.46|365.86|367.11|365.51|0
1648643440000|2022-03-30 12:30:40|367.46|365.86|368.29|366.69|368.29|366.69|367.46|365.86|0
1648643450000|2022-03-30 12:30:50|368.05|366.45|367.58|365.98|368.05|366.45|367.58|365.98|0
1648643460000|2022-03-30 12:31:00|367.82|366.22|368.52|366.92|368.52|366.92|367.82|366.22|0
1648643470000|2022-03-30 12:31:10|368.29|366.69|368.05|366.45|368.29|366.69|368.05|366.45|0
1648643480000|2022-03-30 12:31:20|368.29|366.69|368.76|367.16|368.76|367.16|368.29|366.69|0
1648643490000|2022-03-30 12:31:30|368.29|366.69|367.82|366.22|368.29|366.69|367.82|366.22|0
1648643500000|2022-03-30 12:31:40|367.35|365.75|367.58|365.98|367.58|365.98|367.35|365.75|0
1648643510000|2022-03-30 12:31:50|367.82|366.22|367.82|366.22|367.82|366.22|367.82|366.22|0
1648643520000|2022-03-30 12:32:00|367.69|366.09|368.05|366.45|368.05|366.45|367.69|366.09|0
1648643530000|2022-03-30 12:32:10|368.29|366.69|368.87|367.27|368.87|367.27|368.29|366.69|0
1648643540000|2022-03-30 12:32:20|368.76|367.16|369.34|367.74|369.34|367.74|368.76|367.16|0
1648643550000|2022-03-30 12:32:30|369.7|368.1|368.99|367.39|369.7|368.1|368.99|367.39|0
1648643560000|2022-03-30 12:32:40|368.76|367.16|368.76|367.16|368.76|367.16|368.76|367.16|0
1648643570000|2022-03-30 12:32:50|368.87|367.27|368.76|367.16|368.87|367.27|368.76|367.16|0
1648643580000|2022-03-30 12:33:00|368.99|367.39|368.99|367.39|368.99|367.39|368.99|367.39|0
1648643590000|2022-03-30 12:33:10|368.87|367.27|368.29|366.69|368.87|367.27|368.29|366.69|0
1648643600000|2022-03-30 12:33:20|368.52|366.92|368.52|366.92|368.52|366.92|368.52|366.92|0
1648643610000|2022-03-30 12:33:30|368.29|366.69|368.05|366.45|368.29|366.69|368.05|366.45|0
1648643620000|2022-03-30 12:33:40|368.16|366.56|368.05|366.45|368.29|366.69|368.05|366.45|0
1648643630000|2022-03-30 12:33:50|368.16|366.56|368.05|366.45|368.16|366.56|368.05|366.45|0
1648643640000|2022-03-30 12:34:00|368.16|366.56|368.28|366.68|368.28|366.68|368.16|366.56|0
1648643670000|2022-03-30 12:34:30|368.52|366.92|368.75|367.15|368.76|367.16|368.52|366.92|0
1648643690000|2022-03-30 12:34:50|369.23|367.63|368.75|367.15|369.23|367.63|368.75|367.15|0
1648643700000|2022-03-30 12:35:00|368.52|366.92|368.75|367.15|368.75|367.15|368.52|366.92|0
1648643710000|2022-03-30 12:35:10|368.99|367.39|369.23|367.63|369.23|367.63|368.99|367.39|0
1648643720000|2022-03-30 12:35:20|368.99|367.39|369.1|367.5|369.1|367.5|368.99|367.39|0
1648643730000|2022-03-30 12:35:30|369.34|367.74|369.7|368.1|369.7|368.1|369.34|367.74|0
1648643740000|2022-03-30 12:35:40|369.46|367.86|369.22|367.62|369.46|367.86|369.22|367.62|0
1648643750000|2022-03-30 12:35:50|368.99|367.39|369.22|367.62|369.22|367.62|368.99|367.39|0
1648643760000|2022-03-30 12:36:00|369.46|367.86|369.34|367.74|369.46|367.86|369.34|367.74|0
1648643770000|2022-03-30 12:36:10|369.22|367.62|369.46|367.86|369.46|367.86|369.22|367.62|0
1648643790000|2022-03-30 12:36:30|370.64|369.04|370.64|369.04|370.64|369.04|370.64|369.04|0
1648643800000|2022-03-30 12:36:40|369.69|368.09|371.81|370.21|371.81|370.21|369.69|368.09|0
1648643810000|2022-03-30 12:36:50|373.23|371.63|373.7|372.1|373.94|372.34|373.23|371.63|0
1648643820000|2022-03-30 12:37:00|374.64|373.04|373.23|371.63|374.64|373.04|373.23|371.63|0
1648643830000|2022-03-30 12:37:10|372.99|371.39|372.76|371.16|373.23|371.63|372.76|371.16|0
1648643840000|2022-03-30 12:37:20|372.52|370.92|372.76|371.16|372.76|371.16|372.29|370.69|0
1648643850000|2022-03-30 12:37:30|372.52|370.92|372.29|370.69|372.52|370.92|372.29|370.69|0
1648643860000|2022-03-30 12:37:40|372.52|370.92|372.29|370.69|372.52|370.92|372.29|370.69|0
1648643870000|2022-03-30 12:37:50|372.4|370.8|372.29|370.69|372.4|370.8|372.29|370.69|0
1648643880000|2022-03-30 12:38:00|371.58|369.98|371.58|369.98|371.81|370.21|371.58|369.98|0
1648643910000|2022-03-30 12:38:30|371.81|370.21|371.58|369.98|371.81|370.21|371.58|369.98|0
1648643920000|2022-03-30 12:38:40|372.28|370.68|372.05|370.45|372.28|370.68|371.81|370.21|0
1648643930000|2022-03-30 12:38:50|371.81|370.21|371.58|369.98|371.81|370.21|371.58|369.98|0
1648643940000|2022-03-30 12:39:00|371.69|370.09|372.05|370.45|372.05|370.45|371.69|370.09|0
1648643950000|2022-03-30 12:39:10|372.16|370.56|372.05|370.45|372.28|370.68|372.05|370.45|0
1648643960000|2022-03-30 12:39:20|372.16|370.56|372.05|370.45|372.16|370.56|372.05|370.45|0
1648643970000|2022-03-30 12:39:30|372.28|370.68|372.52|370.92|372.76|371.16|372.28|370.68|0
1648643980000|2022-03-30 12:39:40|372.76|371.16|372.28|370.68|372.76|371.16|372.28|370.68|0
1648644000000|2022-03-30 12:40:00|372.52|370.92|372.28|370.68|372.52|370.92|372.28|370.68|0
1648644010000|2022-03-30 12:40:10|372.52|370.92|372.52|370.92|372.52|370.92|372.52|370.92|0
1648644020000|2022-03-30 12:40:20|372.28|370.68|372.4|370.8|372.52|370.92|372.28|370.68|0
1648644030000|2022-03-30 12:40:30|372.28|370.68|372.28|370.68|372.28|370.68|372.05|370.45|0
1648644040000|2022-03-30 12:40:40|372.05|370.45|372.05|370.45|372.28|370.68|372.05|370.45|0
1648644050000|2022-03-30 12:40:50|372.28|370.68|372.16|370.56|372.28|370.68|372.16|370.56|0
1648644060000|2022-03-30 12:41:00|372.05|370.45|372.16|370.56|372.16|370.56|372.05|370.45|0
1648644070000|2022-03-30 12:41:10|372.28|370.68|372.28|370.68|372.28|370.68|372.05|370.45|0
1648644080000|2022-03-30 12:41:20|372.05|370.45|372.28|370.68|372.28|370.68|372.05|370.45|0
1648644090000|2022-03-30 12:41:30|372.87|371.27|372.99|371.39|372.99|371.39|372.87|371.27|0
1648644100000|2022-03-30 12:41:40|373.23|371.63|372.99|371.39|373.23|371.63|372.75|371.15|0
1648644110000|2022-03-30 12:41:50|372.75|371.15|372.99|371.39|372.99|371.39|372.75|371.15|0
1648644120000|2022-03-30 12:42:00|373.23|371.63|373.46|371.86|373.46|371.86|373.23|371.63|0
1648644130000|2022-03-30 12:42:10|373.23|371.63|373.23|371.63|373.46|371.86|373.23|371.63|0
1648644140000|2022-03-30 12:42:20|373.46|371.86|373.23|371.63|373.46|371.86|373.23|371.63|0
1648644150000|2022-03-30 12:42:30|372.99|371.39|373.23|371.63|373.23|371.63|372.99|371.39|0
1648644160000|2022-03-30 12:42:40|372.99|371.39|372.75|371.15|372.99|371.39|372.75|371.15|0
1648644170000|2022-03-30 12:42:50|373.23|371.63|372.99|371.39|373.23|371.63|372.99|371.39|0
1648644180000|2022-03-30 12:43:00|373.23|371.63|373.22|371.62|373.23|371.63|373.22|371.62|0
1648644190000|2022-03-30 12:43:10|372.99|371.39|372.99|371.39|372.99|371.39|372.99|371.39|0
1648644200000|2022-03-30 12:43:20|373.22|371.62|373.22|371.62|373.46|371.86|373.22|371.62|0
1648644210000|2022-03-30 12:43:30|373.34|371.74|373.34|371.74|373.46|371.86|373.34|371.74|0
1648644220000|2022-03-30 12:43:40|373.46|371.86|373.22|371.62|373.46|371.86|373.22|371.62|0
1648644230000|2022-03-30 12:43:50|373.46|371.86|372.99|371.39|373.46|371.86|372.99|371.39|0
1648644250000|2022-03-30 12:44:10|372.87|371.27|372.63|371.03|372.87|371.27|372.52|370.92|0
1648644260000|2022-03-30 12:44:20|372.28|370.68|372.52|370.92|372.52|370.92|372.28|370.68|0
1648644270000|2022-03-30 12:44:30|372.28|370.68|372.28|370.68|372.52|370.92|372.28|370.68|0
1648644280000|2022-03-30 12:44:40|372.05|370.45|372.05|370.45|372.05|370.45|372.05|370.45|0
1648644290000|2022-03-30 12:44:50|371.81|370.21|371.57|369.97|371.81|370.21|371.57|369.97|0
1648644300000|2022-03-30 12:45:00|371.81|370.21|371.81|370.21|371.81|370.21|371.69|370.09|0
1648644310000|2022-03-30 12:45:10|371.57|369.97|370.87|369.27|371.57|369.97|370.87|369.27|0
1648644330000|2022-03-30 12:45:30|370.4|368.8|370.4|368.8|370.63|369.03|370.4|368.8|0
1648644340000|2022-03-30 12:45:40|370.16|368.56|369.69|368.09|370.16|368.56|369.69|368.09|0
1648644350000|2022-03-30 12:45:50|369.45|367.85|369.45|367.85|369.45|367.85|369.45|367.85|0
1648644360000|2022-03-30 12:46:00|369.69|368.09|369.1|367.5|369.69|368.09|369.1|367.5|0
1648644370000|2022-03-30 12:46:10|368.98|367.38|368.98|367.38|368.98|367.38|368.86|367.26|0
1648644380000|2022-03-30 12:46:20|368.75|367.15|368.98|367.38|368.98|367.38|368.75|367.15|0
1648644390000|2022-03-30 12:46:30|369.22|367.62|368.98|367.38|369.22|367.62|368.98|367.38|0
1648644400000|2022-03-30 12:46:40|369.1|367.5|369.1|367.5|369.1|367.5|369.1|367.5|0
1648644410000|2022-03-30 12:46:50|368.98|367.38|368.98|367.38|368.98|367.38|368.98|367.38|0
1648644420000|2022-03-30 12:47:00|369.22|367.62|369.22|367.62|369.22|367.62|369.09|367.49|0
1648644430000|2022-03-30 12:47:10|369.09|367.49|368.86|367.26|369.09|367.49|368.86|367.26|0
1648644440000|2022-03-30 12:47:20|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1648644450000|2022-03-30 12:47:30|368.86|367.26|368.98|367.38|368.98|367.38|368.75|367.15|0
1648644460000|2022-03-30 12:47:40|369.22|367.62|368.98|367.38|369.22|367.62|368.98|367.38|0
1648644470000|2022-03-30 12:47:50|369.22|367.62|369.22|367.62|369.22|367.62|369.22|367.62|0
1648644490000|2022-03-30 12:48:10|369.56|367.96|369.56|367.96|369.56|367.96|369.56|367.96|0
1648644500000|2022-03-30 12:48:20|369.45|367.85|369.22|367.62|369.45|367.85|369.22|367.62|0
1648644510000|2022-03-30 12:48:30|368.98|367.38|368.62|367.02|368.98|367.38|368.62|367.02|0
1648644520000|2022-03-30 12:48:40|368.51|366.91|368.28|366.68|368.51|366.91|368.28|366.68|0
1648644530000|2022-03-30 12:48:50|368.51|366.91|368.51|366.91|368.62|367.02|368.51|366.91|0
1648644540000|2022-03-30 12:49:00|368.75|367.15|368.27|366.67|368.75|367.15|368.27|366.67|0
1648644550000|2022-03-30 12:49:10|368.51|366.91|368.27|366.67|368.51|366.91|368.27|366.67|0
1648644560000|2022-03-30 12:49:20|368.04|366.44|368.51|366.91|368.51|366.91|368.04|366.44|0
1648644570000|2022-03-30 12:49:30|368.75|367.15|368.62|367.02|368.75|367.15|368.62|367.02|0
1648644580000|2022-03-30 12:49:40|368.51|366.91|368.62|367.02|368.62|367.02|368.51|366.91|0
1648644590000|2022-03-30 12:49:50|368.51|366.91|368.62|367.02|368.74|367.14|368.51|366.91|0
1648644600000|2022-03-30 12:50:00|368.74|367.14|368.98|367.38|368.98|367.38|368.74|367.14|0
1648644610000|2022-03-30 12:50:10|368.86|367.26|369.22|367.62|369.22|367.62|368.86|367.26|0
1648644620000|2022-03-30 12:50:20|369.09|367.49|369.22|367.62|369.33|367.73|369.09|367.49|0
1648644630000|2022-03-30 12:50:30|369.33|367.73|369.09|367.49|369.33|367.73|369.09|367.49|0
1648644640000|2022-03-30 12:50:40|368.98|367.38|368.98|367.38|368.98|367.38|368.74|367.14|0
1648644650000|2022-03-30 12:50:50|368.51|366.91|368.74|367.14|368.74|367.14|368.27|366.67|0
1648644660000|2022-03-30 12:51:00|368.98|367.38|368.98|367.38|368.98|367.38|368.98|367.38|0
1648644670000|2022-03-30 12:51:10|369.21|367.61|369.21|367.61|369.33|367.73|369.21|367.61|0
1648644700000|2022-03-30 12:51:40|369.45|367.85|369.45|367.85|369.45|367.85|369.21|367.61|0
1648644710000|2022-03-30 12:51:50|369.68|368.08|369.92|368.32|369.92|368.32|369.68|368.08|0
1648644720000|2022-03-30 12:52:00|370.16|368.56|370.16|368.56|370.39|368.79|370.16|368.56|0
1648644730000|2022-03-30 12:52:10|370.39|368.79|370.27|368.67|370.39|368.79|370.16|368.56|0
1648644740000|2022-03-30 12:52:20|370.39|368.79|370.5|368.9|370.5|368.9|370.39|368.79|0
1648644750000|2022-03-30 12:52:30|370.39|368.79|370.63|369.03|370.63|369.03|370.39|368.79|0
1648644760000|2022-03-30 12:52:40|370.39|368.79|370.39|368.79|370.5|368.9|370.39|368.79|0
1648644770000|2022-03-30 12:52:50|370.16|368.56|370.16|368.56|370.39|368.79|370.16|368.56|0
1648644780000|2022-03-30 12:53:00|370.15|368.55|370.15|368.55|370.15|368.55|370.15|368.55|0
1648644790000|2022-03-30 12:53:10|369.92|368.32|369.68|368.08|369.92|368.32|369.68|368.08|0
1648644800000|2022-03-30 12:53:20|369.45|367.85|369.68|368.08|369.68|368.08|369.45|367.85|0
1648644810000|2022-03-30 12:53:30|369.56|367.96|369.45|367.85|369.56|367.96|369.21|367.61|0
1648644820000|2022-03-30 12:53:40|369.21|367.61|369.33|367.73|369.33|367.73|369.21|367.61|0
1648644830000|2022-03-30 12:53:50|369.21|367.61|369.56|367.96|369.56|367.96|369.21|367.61|0
1648644840000|2022-03-30 12:54:00|369.68|368.08|369.8|368.2|369.8|368.2|369.56|367.96|0
1648644850000|2022-03-30 12:54:10|369.68|368.08|369.92|368.32|369.92|368.32|369.68|368.08|0
1648644870000|2022-03-30 12:54:30|370.15|368.55|370.39|368.79|370.39|368.79|370.15|368.55|0
1648644880000|2022-03-30 12:54:40|370.15|368.55|370.39|368.79|370.39|368.79|370.15|368.55|0
1648644890000|2022-03-30 12:54:50|370.27|368.67|370.27|368.67|370.39|368.79|370.15|368.55|0
1648644900000|2022-03-30 12:55:00|370.15|368.55|370.27|368.67|370.27|368.67|370.15|368.55|0
1648644910000|2022-03-30 12:55:10|370.15|368.55|370.27|368.67|370.27|368.67|370.15|368.55|0
1648644920000|2022-03-30 12:55:20|370.15|368.55|370.15|368.55|370.27|368.67|370.15|368.55|0
1648644950000|2022-03-30 12:55:50|370.03|368.43|370.03|368.43|370.03|368.43|369.92|368.32|0
1648644960000|2022-03-30 12:56:00|370.15|368.55|370.39|368.79|370.39|368.79|370.15|368.55|0
1648644970000|2022-03-30 12:56:10|370.27|368.67|370.27|368.67|370.27|368.67|370.27|368.67|0
1648644980000|2022-03-30 12:56:20|370.39|368.79|370.74|369.14|370.74|369.14|370.39|368.79|0
1648644990000|2022-03-30 12:56:30|370.86|369.26|370.86|369.26|370.86|369.26|370.62|369.02|0
1648645000000|2022-03-30 12:56:40|371.09|369.49|371.09|369.49|371.09|369.49|371.09|369.49|0
1648645010000|2022-03-30 12:56:50|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1648645020000|2022-03-30 12:57:00|370.39|368.79|370.39|368.79|370.39|368.79|370.39|368.79|0
1648645030000|2022-03-30 12:57:10|370.62|369.02|370.62|369.02|370.62|369.02|370.62|369.02|0
1648645040000|2022-03-30 12:57:20|370.39|368.79|370.3|368.7|370.62|369.02|370.3|368.7|0
1648645060000|2022-03-30 12:57:40|370.07|368.47|370.07|368.47|370.07|368.47|369.83|368.23|0
1648645080000|2022-03-30 12:58:00|370.3|368.7|370.18|368.58|370.3|368.7|370.18|368.58|0
1648645090000|2022-03-30 12:58:10|370.3|368.7|370.18|368.58|370.3|368.7|370.07|368.47|0
1648645100000|2022-03-30 12:58:20|370.07|368.47|370.3|368.7|370.3|368.7|369.94|368.34|0
1648645110000|2022-03-30 12:58:30|370.42|368.82|370.3|368.7|370.42|368.82|370.3|368.7|0
1648645120000|2022-03-30 12:58:40|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1648645130000|2022-03-30 12:58:50|370.07|368.47|370.07|368.47|370.3|368.7|370.07|368.47|0
1648645150000|2022-03-30 12:59:10|370.89|369.29|371.48|369.88|371.72|370.12|370.89|369.29|0
1648645160000|2022-03-30 12:59:20|371.01|369.41|371.01|369.41|371.25|369.65|371.01|369.41|0
1648645170000|2022-03-30 12:59:30|371.25|369.65|371.48|369.88|371.72|370.12|371.25|369.65|0
1648645180000|2022-03-30 12:59:40|371.72|370.12|371.95|370.35|371.95|370.35|371.72|370.12|0
1648645190000|2022-03-30 12:59:50|371.72|370.12|372.19|370.59|372.19|370.59|371.72|370.12|0
1648645200000|2022-03-30 13:00:00|372.3|370.7|371.72|370.12|372.3|370.7|371.72|370.12|0
1648645210000|2022-03-30 13:00:10|371.48|369.88|371.48|369.88|371.72|370.12|371.48|369.88|0
1648645220000|2022-03-30 13:00:20|371.01|369.41|371.01|369.41|371.24|369.64|371.01|369.41|0
1648645230000|2022-03-30 13:00:30|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1648645240000|2022-03-30 13:00:40|371.48|369.88|371.24|369.64|371.48|369.88|371.24|369.64|0
1648645260000|2022-03-30 13:01:00|371.01|369.41|371.01|369.41|371.12|369.52|371.01|369.41|0
1648645270000|2022-03-30 13:01:10|371.24|369.64|371.24|369.64|371.24|369.64|371.24|369.64|0
1648645280000|2022-03-30 13:01:20|371.01|369.41|370.54|368.94|371.01|369.41|370.54|368.94|0
1648645290000|2022-03-30 13:01:30|370.65|369.05|370.54|368.94|370.65|369.05|370.54|368.94|0
1648645300000|2022-03-30 13:01:40|370.77|369.17|370.77|369.17|370.77|369.17|370.77|369.17|0
1648645310000|2022-03-30 13:01:50|370.65|369.05|370.54|368.94|370.65|369.05|370.54|368.94|0
1648645320000|2022-03-30 13:02:00|370.3|368.7|370.06|368.46|370.3|368.7|370.06|368.46|0
1648645330000|2022-03-30 13:02:10|370.3|368.7|370.3|368.7|370.3|368.7|370.3|368.7|0
1648645340000|2022-03-30 13:02:20|370.77|369.17|370.77|369.17|370.77|369.17|370.77|369.17|0
1648645350000|2022-03-30 13:02:30|371.01|369.41|371.24|369.64|371.24|369.64|371.01|369.41|0
1648645360000|2022-03-30 13:02:40|371.01|369.41|371.24|369.64|371.24|369.64|371.01|369.41|0
1648645370000|2022-03-30 13:02:50|371.48|369.88|371.48|369.88|371.48|369.88|371.48|369.88|0
1648645380000|2022-03-30 13:03:00|371.36|369.76|371.48|369.88|371.48|369.88|371.36|369.76|0
1648645390000|2022-03-30 13:03:10|371.36|369.76|371.24|369.64|371.36|369.76|371.24|369.64|0
1648645400000|2022-03-30 13:03:20|371.01|369.41|371.01|369.41|371.01|369.41|371.01|369.41|0
1648645410000|2022-03-30 13:03:30|370.53|368.93|370.3|368.7|370.53|368.93|370.3|368.7|0
1648645420000|2022-03-30 13:03:40|370.06|368.46|369.59|367.99|370.06|368.46|369.59|367.99|0
1648645430000|2022-03-30 13:03:50|369.83|368.23|369.83|368.23|369.83|368.23|369.83|368.23|0
1648645440000|2022-03-30 13:04:00|369.59|367.99|369.59|367.99|369.59|367.99|369.59|367.99|0
1648645450000|2022-03-30 13:04:10|369.35|367.75|369.83|368.23|369.83|368.23|369.35|367.75|0
1648645470000|2022-03-30 13:04:30|369.59|367.99|369.59|367.99|369.59|367.99|369.59|367.99|0
1648645490000|2022-03-30 13:04:50|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1648645500000|2022-03-30 13:05:00|369.59|367.99|369.35|367.75|369.59|367.99|369.35|367.75|0
1648645510000|2022-03-30 13:05:10|369.83|368.23|370.06|368.46|370.06|368.46|369.83|368.23|0
1648645520000|2022-03-30 13:05:20|370.3|368.7|370.53|368.93|370.53|368.93|370.3|368.7|0
1648645530000|2022-03-30 13:05:30|370.3|368.7|370.3|368.7|370.3|368.7|370.3|368.7|0
1648645540000|2022-03-30 13:05:40|370.53|368.93|370.3|368.7|370.53|368.93|370.3|368.7|0
1648645550000|2022-03-30 13:05:50|370.41|368.81|369.83|368.23|370.41|368.81|369.83|368.23|0
1648645560000|2022-03-30 13:06:00|369.82|368.22|369.82|368.22|369.82|368.22|369.82|368.22|0
1648645570000|2022-03-30 13:06:10|369.94|368.34|370.17|368.57|370.3|368.7|369.94|368.34|0
1648645580000|2022-03-30 13:06:20|370.3|368.7|370.3|368.7|370.41|368.81|370.3|368.7|0
1648645600000|2022-03-30 13:06:40|370.17|368.57|370.06|368.46|370.3|368.7|370.06|368.46|0
1648645610000|2022-03-30 13:06:50|369.82|368.22|369.35|367.75|369.82|368.22|369.35|367.75|0
1648645620000|2022-03-30 13:07:00|369.59|367.99|369.12|367.52|369.59|367.99|369.12|367.52|0
1648645630000|2022-03-30 13:07:10|368.88|367.28|368.76|367.16|368.88|367.28|368.76|367.16|0
1648645640000|2022-03-30 13:07:20|368.64|367.04|368.64|367.04|368.88|367.28|368.64|367.04|0
1648645650000|2022-03-30 13:07:30|368.88|367.28|368.88|367.28|368.88|367.28|368.64|367.04|0
1648645660000|2022-03-30 13:07:40|368.64|367.04|368.64|367.04|368.64|367.04|368.64|367.04|0
1648645670000|2022-03-30 13:07:50|368.88|367.28|368.64|367.04|368.88|367.28|368.64|367.04|0
1648645680000|2022-03-30 13:08:00|368.88|367.28|369.12|367.52|369.12|367.52|368.88|367.28|0
1648645690000|2022-03-30 13:08:10|368.88|367.28|369.35|367.75|369.35|367.75|368.88|367.28|0
1648645700000|2022-03-30 13:08:20|369.59|367.99|369.35|367.75|369.59|367.99|369.35|367.75|0
1648645710000|2022-03-30 13:08:30|369.59|367.99|369.59|367.99|369.59|367.99|369.59|367.99|0
1648645720000|2022-03-30 13:08:40|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1648645730000|2022-03-30 13:08:50|369.82|368.22|369.82|368.22|369.82|368.22|369.82|368.22|0
1648645740000|2022-03-30 13:09:00|370.06|368.46|369.35|367.75|370.06|368.46|369.35|367.75|0
1648645750000|2022-03-30 13:09:10|369.12|367.52|369.12|367.52|369.12|367.52|369.12|367.52|0
1648645760000|2022-03-30 13:09:20|369.35|367.75|369.35|367.75|369.35|367.75|369.35|367.75|0
1648645770000|2022-03-30 13:09:30|369.11|367.51|368.88|367.28|369.11|367.51|368.88|367.28|0
1648645780000|2022-03-30 13:09:40|368.99|367.39|369.11|367.51|369.11|367.51|368.99|367.39|0
1648645790000|2022-03-30 13:09:50|368.88|367.28|369.11|367.51|369.11|367.51|368.88|367.28|0
1648645800000|2022-03-30 13:10:00|369.35|367.75|369.35|367.75|369.35|367.75|369.35|367.75|0
1648645810000|2022-03-30 13:10:10|369.11|367.51|369.11|367.51|369.11|367.51|369.11|367.51|0
1648645830000|2022-03-30 13:10:30|369.35|367.75|368.88|367.28|369.35|367.75|368.88|367.28|0
1648645860000|2022-03-30 13:11:00|368.64|367.04|368.64|367.04|368.64|367.04|368.64|367.04|0
1648645870000|2022-03-30 13:11:10|368.88|367.28|368.88|367.28|368.88|367.28|368.88|367.28|0
1648645900000|2022-03-30 13:11:40|368.64|367.04|368.88|367.28|368.88|367.28|368.64|367.04|0
1648645910000|2022-03-30 13:11:50|368.64|367.04|368.41|366.81|368.64|367.04|368.17|366.57|0
1648645920000|2022-03-30 13:12:00|368.17|366.57|368.17|366.57|368.17|366.57|368.17|366.57|0
1648645930000|2022-03-30 13:12:10|368.41|366.81|368.41|366.81|368.41|366.81|368.41|366.81|0
1648645940000|2022-03-30 13:12:20|368.17|366.57|368.17|366.57|368.17|366.57|368.17|366.57|0
1648645950000|2022-03-30 13:12:30|368.05|366.45|368.17|366.57|368.17|366.57|368.05|366.45|0
1648645960000|2022-03-30 13:12:40|368.41|366.81|368.41|366.81|368.41|366.81|368.41|366.81|0
1648645970000|2022-03-30 13:12:50|368.52|366.92|368.41|366.81|368.52|366.92|368.41|366.81|0
1648645980000|2022-03-30 13:13:00|368.64|367.04|368.64|367.04|368.64|367.04|368.64|367.04|0
1648646000000|2022-03-30 13:13:20|368.88|367.28|368.88|367.28|368.88|367.28|368.88|367.28|0
1648646010000|2022-03-30 13:13:30|369.11|367.51|369.23|367.63|369.23|367.63|369.11|367.51|0
1648646020000|2022-03-30 13:13:40|369.35|367.75|369.35|367.75|369.35|367.75|369.11|367.51|0
1648646040000|2022-03-30 13:14:00|369.58|367.98|370.53|368.93|370.53|368.93|369.58|367.98|0
1648646050000|2022-03-30 13:14:10|370.41|368.81|371|369.4|371|369.4|370.41|368.81|0
1648646060000|2022-03-30 13:14:20|371.24|369.64|371.59|369.99|371.59|369.99|371.24|369.64|0
1648646070000|2022-03-30 13:14:30|371.71|370.11|371.82|370.22|371.82|370.22|371.71|370.11|0
1648646080000|2022-03-30 13:14:40|371.71|370.11|371.71|370.11|371.71|370.11|371.71|370.11|0
1648646090000|2022-03-30 13:14:50|371.82|370.22|372.18|370.58|372.18|370.58|371.82|370.22|0
1648646100000|2022-03-30 13:15:00|371.82|370.22|371.59|369.99|371.82|370.22|371.59|369.99|0
1648646110000|2022-03-30 13:15:10|371.71|370.11|371.24|369.64|371.71|370.11|371.24|369.64|0
1648646120000|2022-03-30 13:15:20|371|369.4|370.53|368.93|371|369.4|370.53|368.93|0
1648646130000|2022-03-30 13:15:30|370.29|368.69|370.4|368.8|370.4|368.8|370.29|368.69|0
1648646140000|2022-03-30 13:15:40|370.53|368.93|371.24|369.64|371.24|369.64|370.53|368.93|0
1648646150000|2022-03-30 13:15:50|371.11|369.51|371.11|369.51|371.24|369.64|371|369.4|0
1648646160000|2022-03-30 13:16:00|371|369.4|371|369.4|371.11|369.51|371|369.4|0
1648646170000|2022-03-30 13:16:10|371.11|369.51|371.11|369.51|371.11|369.51|371.11|369.51|0
1648646180000|2022-03-30 13:16:20|371|369.4|370.88|369.28|371.11|369.51|370.88|369.28|0
1648646190000|2022-03-30 13:16:30|371|369.4|371|369.4|371|369.4|371|369.4|0
1648646200000|2022-03-30 13:16:40|370.88|369.28|371.11|369.51|371.11|369.51|370.88|369.28|0
1648646210000|2022-03-30 13:16:50|371|369.4|371.47|369.87|371.47|369.87|371|369.4|0
1648646220000|2022-03-30 13:17:00|371.71|370.11|371.47|369.87|371.71|370.11|371.47|369.87|0
1648646230000|2022-03-30 13:17:10|371.35|369.75|371.35|369.75|371.35|369.75|371.35|369.75|0
1648646240000|2022-03-30 13:17:20|371.47|369.87|371.23|369.63|371.47|369.87|371.23|369.63|0
1648646250000|2022-03-30 13:17:30|371.47|369.87|371.58|369.98|371.71|370.11|371.47|369.87|0
1648646260000|2022-03-30 13:17:40|371.71|370.11|371.94|370.34|371.94|370.34|371.71|370.11|0
1648646280000|2022-03-30 13:18:00|371.71|370.11|371.47|369.87|371.71|370.11|371.23|369.63|0
1648646290000|2022-03-30 13:18:10|371.23|369.63|371.58|369.98|371.58|369.98|371.23|369.63|0
1648646300000|2022-03-30 13:18:20|371.71|370.11|371.71|370.11|371.71|370.11|371.47|369.87|0
1648646310000|2022-03-30 13:18:30|371.82|370.22|371.71|370.11|371.82|370.22|371.71|370.11|0
1648646320000|2022-03-30 13:18:40|371.47|369.87|371.71|370.11|371.71|370.11|371.47|369.87|0
1648646330000|2022-03-30 13:18:50|371.47|369.87|371.47|369.87|371.47|369.87|371.47|369.87|0
1648646340000|2022-03-30 13:19:00|371.58|369.98|371.94|370.34|371.94|370.34|371.58|369.98|0
1648646350000|2022-03-30 13:19:10|372.18|370.58|372.18|370.58|372.18|370.58|372.18|370.58|0
1648646360000|2022-03-30 13:19:20|371.94|370.34|372.18|370.58|372.18|370.58|371.94|370.34|0
1648646370000|2022-03-30 13:19:30|372.41|370.81|372.41|370.81|372.53|370.93|372.41|370.81|0
1648646380000|2022-03-30 13:19:40|372.18|370.58|372.41|370.81|372.41|370.81|372.18|370.58|0
1648646390000|2022-03-30 13:19:50|372.18|370.58|373.12|371.52|373.12|371.52|372.18|370.58|0
1648646400000|2022-03-30 13:20:00|373.24|371.64|375.96|374.36|375.96|374.36|373.24|371.64|0
1648646410000|2022-03-30 13:20:10|375.25|373.65|374.07|372.47|375.25|373.65|374.07|372.47|0
1648646420000|2022-03-30 13:20:20|374.31|372.71|373.83|372.23|374.31|372.71|373.83|372.23|0
1648646430000|2022-03-30 13:20:30|373.95|372.35|374.18|372.58|374.18|372.58|373.83|372.23|0
1648646440000|2022-03-30 13:20:40|374.78|373.18|374.78|373.18|374.78|373.18|374.54|372.94|0
1648646450000|2022-03-30 13:20:50|374.3|372.7|374.3|372.7|374.3|372.7|374.3|372.7|0
1648646460000|2022-03-30 13:21:00|374.65|373.05|374.07|372.47|374.65|373.05|374.07|372.47|0
1648646470000|2022-03-30 13:21:10|373.83|372.23|373.83|372.23|374.07|372.47|373.83|372.23|0
1648646480000|2022-03-30 13:21:20|374.07|372.47|374.54|372.94|374.54|372.94|374.07|372.47|0
1648646490000|2022-03-30 13:21:30|374.42|372.82|374.3|372.7|374.42|372.82|374.3|372.7|0
1648646500000|2022-03-30 13:21:40|373.83|372.23|374.07|372.47|374.07|372.47|373.83|372.23|0
1648646510000|2022-03-30 13:21:50|373.59|371.99|373.12|371.52|373.59|371.99|373.12|371.52|0
1648646520000|2022-03-30 13:22:00|373.24|371.64|373.12|371.52|373.24|371.64|373.12|371.52|0
1648646530000|2022-03-30 13:22:10|373.36|371.76|373.59|371.99|373.59|371.99|373.36|371.76|0
1648646540000|2022-03-30 13:22:20|373.36|371.76|373.59|371.99|373.59|371.99|373.36|371.76|0
1648646550000|2022-03-30 13:22:30|373.36|371.76|373.59|371.99|373.59|371.99|373.36|371.76|0
1648646560000|2022-03-30 13:22:40|373.36|371.76|373.12|371.52|373.36|371.76|373.12|371.52|0
1648646570000|2022-03-30 13:22:50|373.36|371.76|373.36|371.76|373.36|371.76|373.12|371.52|0
1648646580000|2022-03-30 13:23:00|373.12|371.52|373.12|371.52|373.36|371.76|373.12|371.52|0
1648646590000|2022-03-30 13:23:10|373.36|371.76|373.12|371.52|373.36|371.76|372.88|371.28|0
1648646600000|2022-03-30 13:23:20|373.36|371.76|373.36|371.76|373.36|371.76|373.12|371.52|0
1648646610000|2022-03-30 13:23:30|373.47|371.87|373.36|371.76|373.47|371.87|373.36|371.76|0
1648646620000|2022-03-30 13:23:40|373.59|371.99|373.36|371.76|373.59|371.99|373.36|371.76|0
1648646630000|2022-03-30 13:23:50|373.59|371.99|373.83|372.23|373.83|372.23|373.59|371.99|0
1648646650000|2022-03-30 13:24:10|373.94|372.34|374.07|372.47|374.07|372.47|373.94|372.34|0
1648646660000|2022-03-30 13:24:20|374.18|372.58|374.07|372.47|374.18|372.58|374.07|372.47|0
1648646670000|2022-03-30 13:24:30|373.83|372.23|373.83|372.23|373.83|372.23|373.83|372.23|0
1648646690000|2022-03-30 13:24:50|373.59|371.99|374.3|372.7|374.3|372.7|373.59|371.99|0
1648646700000|2022-03-30 13:25:00|374.07|372.47|373.83|372.23|374.07|372.47|373.83|372.23|0
1648646710000|2022-03-30 13:25:10|373.59|371.99|373.83|372.23|373.83|372.23|373.36|371.76|0
1648646720000|2022-03-30 13:25:20|373.59|371.99|374.3|372.7|374.3|372.7|373.36|371.76|0
1648646730000|2022-03-30 13:25:30|374.54|372.94|374.3|372.7|374.54|372.94|374.3|372.7|0
1648646740000|2022-03-30 13:25:40|373.83|372.23|374.07|372.47|374.07|372.47|373.59|371.99|0
1648646750000|2022-03-30 13:25:50|373.83|372.23|374.3|372.7|374.3|372.7|373.83|372.23|0
1648646760000|2022-03-30 13:26:00|374.42|372.82|374.77|373.17|374.77|373.17|374.42|372.82|0
1648646770000|2022-03-30 13:26:10|374.65|373.05|374.54|372.94|374.77|373.17|374.42|372.82|0
1648646780000|2022-03-30 13:26:20|374.3|372.7|374.3|372.7|374.54|372.94|374.3|372.7|0
1648646790000|2022-03-30 13:26:30|374.54|372.94|374.3|372.7|374.54|372.94|374.3|372.7|0
1648646800000|2022-03-30 13:26:40|374.41|372.81|374.06|372.46|374.41|372.81|374.06|372.46|0
1648646810000|2022-03-30 13:26:50|374.3|372.7|374.54|372.94|374.54|372.94|374.3|372.7|0
1648646820000|2022-03-30 13:27:00|374.65|373.05|374.54|372.94|374.65|373.05|374.41|372.81|0
1648646830000|2022-03-30 13:27:10|374.3|372.7|374.3|372.7|374.54|372.94|374.3|372.7|0
1648646840000|2022-03-30 13:27:20|374.41|372.81|374.54|372.94|374.54|372.94|374.41|372.81|0
1648646850000|2022-03-30 13:27:30|374.77|373.17|375.01|373.41|375.01|373.41|374.77|373.17|0
1648646870000|2022-03-30 13:27:50|375.25|373.65|375.01|373.41|375.25|373.65|375.01|373.41|0
1648646880000|2022-03-30 13:28:00|375.48|373.88|376.67|375.07|376.67|375.07|375.48|373.88|0
1648646890000|2022-03-30 13:28:10|375.96|374.36|376.07|374.47|376.07|374.47|375.72|374.12|0
1648646900000|2022-03-30 13:28:20|375.96|374.36|375.72|374.12|375.96|374.36|375.72|374.12|0
1648646910000|2022-03-30 13:28:30|375.48|373.88|375.01|373.41|375.48|373.88|374.77|373.17|0
1648646920000|2022-03-30 13:28:40|375.25|373.65|375.25|373.65|375.48|373.88|375.25|373.65|0
1648646930000|2022-03-30 13:28:50|375.48|373.88|375.36|373.76|375.48|373.88|375.25|373.65|0
1648646940000|2022-03-30 13:29:00|375.25|373.65|375.25|373.65|375.25|373.65|375.25|373.65|0
1648646960000|2022-03-30 13:29:20|375.48|373.88|375.48|373.88|375.48|373.88|375.48|373.88|0
1648646970000|2022-03-30 13:29:30|375.36|373.76|374.77|373.17|375.36|373.76|374.77|373.17|0
1648646980000|2022-03-30 13:29:40|374.3|372.7|374.77|373.17|374.77|373.17|374.18|372.58|0
1648646990000|2022-03-30 13:29:50|374.54|372.94|374.77|373.17|374.77|373.17|374.3|372.7|0
1648647000000|2022-03-30 13:30:00|376.07|374.47|376.9|375.3|377.38|375.78|376.07|374.47|0
1648647010000|2022-03-30 13:30:10|375.96|374.36|378.32|376.72|378.32|376.72|375.96|374.36|0
1648647020000|2022-03-30 13:30:20|377.85|376.25|377.85|376.25|377.85|376.25|376.9|375.3|0
1648647030000|2022-03-30 13:30:30|376.9|375.3|375.96|374.36|377.14|375.54|375.96|374.36|0
1648647040000|2022-03-30 13:30:40|375.72|374.12|375.72|374.12|376.19|374.59|375.72|374.12|0
1648647050000|2022-03-30 13:30:50|376.31|374.71|376.9|375.3|376.9|375.3|376.31|374.71|0
1648647060000|2022-03-30 13:31:00|378.32|376.72|378.09|376.49|378.67|377.07|378.09|376.49|0
1648647070000|2022-03-30 13:31:10|377.61|376.01|377.14|375.54|377.61|376.01|377.14|375.54|0
1648647080000|2022-03-30 13:31:20|377.38|375.78|377.73|376.13|377.73|376.13|377.14|375.54|0
1648647090000|2022-03-30 13:31:30|377.85|376.25|377.85|376.25|378.09|376.49|377.38|375.78|0
1648647100000|2022-03-30 13:31:40|378.32|376.72|377.85|376.25|378.32|376.72|377.85|376.25|0
1648647110000|2022-03-30 13:31:50|378.09|376.49|378.09|376.49|378.09|376.49|378.09|376.49|0
1648647120000|2022-03-30 13:32:00|377.85|376.25|378.56|376.96|378.56|376.96|377.85|376.25|0
1648647130000|2022-03-30 13:32:10|379.03|377.43|378.32|376.72|379.03|377.43|378.32|376.72|0
1648647140000|2022-03-30 13:32:20|377.85|376.25|378.09|376.49|378.09|376.49|377.61|376.01|0
1648647150000|2022-03-30 13:32:30|378.32|376.72|377.85|376.25|378.32|376.72|377.61|376.01|0
1648647160000|2022-03-30 13:32:40|378.32|376.72|378.09|376.49|378.32|376.72|378.09|376.49|0
1648647170000|2022-03-30 13:32:50|378.32|376.72|378.32|376.72|378.32|376.72|378.2|376.6|0
1648647180000|2022-03-30 13:33:00|378.8|377.2|378.32|376.72|379.51|377.91|378.32|376.72|0
1648647190000|2022-03-30 13:33:10|378.56|376.96|379.75|378.15|379.75|378.15|378.56|376.96|0
1648647200000|2022-03-30 13:33:20|379.03|377.43|378.8|377.2|379.03|377.43|378.32|376.72|0
1648647210000|2022-03-30 13:33:30|379.03|377.43|378.8|377.2|379.03|377.43|378.8|377.2|0
1648647220000|2022-03-30 13:33:40|379.03|377.43|379.27|377.67|379.27|377.67|378.56|376.96|0
1648647230000|2022-03-30 13:33:50|379.03|377.43|378.32|376.72|379.03|377.43|378.32|376.72|0
1648647240000|2022-03-30 13:34:00|378.23|376.63|378.23|376.63|378.46|376.86|377.99|376.39|0
1648647250000|2022-03-30 13:34:10|377.99|376.39|378.16|376.56|378.16|376.56|377.93|376.33|0
1648647260000|2022-03-30 13:34:20|377.45|375.85|377.45|375.85|377.69|376.09|377.22|375.62|0
1648647270000|2022-03-30 13:34:30|377.22|375.62|376.74|375.14|377.22|375.62|376.5|374.9|0
1648647280000|2022-03-30 13:34:40|376.5|374.9|376.98|375.38|376.98|375.38|376.5|374.9|0
1648647290000|2022-03-30 13:34:50|376.5|374.9|376.98|375.38|376.98|375.38|376.03|374.43|0
1648647300000|2022-03-30 13:35:00|377.45|375.85|377.69|376.09|377.69|376.09|377.45|375.85|0
1648647310000|2022-03-30 13:35:10|377.21|375.61|377.69|376.09|377.69|376.09|377.21|375.61|0
1648647320000|2022-03-30 13:35:20|377.21|375.61|376.98|375.38|377.21|375.61|376.85|375.25|0
1648647330000|2022-03-30 13:35:30|377.69|376.09|377.93|376.33|378.16|376.56|377.69|376.09|0
1648647340000|2022-03-30 13:35:40|378.04|376.44|378.64|377.04|378.64|377.04|377.93|376.33|0
1648647350000|2022-03-30 13:35:50|377.69|376.09|378.16|376.56|378.16|376.56|377.69|376.09|0
1648647360000|2022-03-30 13:36:00|378.64|377.04|379.59|377.99|379.59|377.99|378.64|377.04|0
1648647370000|2022-03-30 13:36:10|378.64|377.04|376.98|375.38|378.64|377.04|376.98|375.38|0
1648647380000|2022-03-30 13:36:20|376.74|375.14|375.55|373.95|376.74|375.14|375.55|373.95|0
1648647390000|2022-03-30 13:36:30|376.27|374.67|376.27|374.67|376.74|375.14|375.79|374.19|0
1648647400000|2022-03-30 13:36:40|376.74|375.14|376.27|374.67|376.74|375.14|376.03|374.43|0
1648647410000|2022-03-30 13:36:50|375.79|374.19|375.79|374.19|375.79|374.19|375.55|373.95|0
1648647420000|2022-03-30 13:37:00|376.03|374.43|376.27|374.67|376.5|374.9|375.79|374.19|0
1648647430000|2022-03-30 13:37:10|375.79|374.19|375.79|374.19|376.03|374.43|375.79|374.19|0
1648647440000|2022-03-30 13:37:20|375.55|373.95|375.32|373.72|375.55|373.95|374.84|373.24|0
1648647450000|2022-03-30 13:37:30|375.19|373.59|374.37|372.77|375.19|373.59|374.37|372.77|0
1648647460000|2022-03-30 13:37:40|374.13|372.53|374.13|372.53|374.13|372.53|373.9|372.3|0
1648647470000|2022-03-30 13:37:50|373.9|372.3|373.18|371.58|373.9|372.3|373.18|371.58|0
1648647480000|2022-03-30 13:38:00|373.42|371.82|372.95|371.35|373.42|371.82|372.71|371.11|0
1648647490000|2022-03-30 13:38:10|372.47|370.87|372.24|370.64|372.47|370.87|371.29|369.69|0
1648647500000|2022-03-30 13:38:20|372|370.4|372.24|370.64|372.24|370.64|371.76|370.16|0
1648647510000|2022-03-30 13:38:30|372.47|370.87|373.42|371.82|373.66|372.06|372.47|370.87|0
1648647520000|2022-03-30 13:38:40|373.66|372.06|372.95|371.35|373.89|372.29|372.95|371.35|0
1648647530000|2022-03-30 13:38:50|373.42|371.82|372.47|370.87|373.42|371.82|372.47|370.87|0
1648647540000|2022-03-30 13:39:00|372.24|370.64|373.18|371.58|373.18|371.58|372|370.4|0
1648647550000|2022-03-30 13:39:10|373.42|371.82|373.89|372.29|373.89|372.29|373.18|371.58|0
1648647560000|2022-03-30 13:39:20|373.66|372.06|372.47|370.87|373.66|372.06|372.47|370.87|0
1648647570000|2022-03-30 13:39:30|372.24|370.64|372.71|371.11|372.71|371.11|372.24|370.64|0
1648647580000|2022-03-30 13:39:40|372.47|370.87|372.95|371.35|372.95|371.35|372.47|370.87|0
1648647590000|2022-03-30 13:39:50|373.42|371.82|372.95|371.35|373.42|371.82|372.95|371.35|0
1648647600000|2022-03-30 13:40:00|372.71|371.11|373.89|372.29|374.13|372.53|372.71|371.11|0
1648647610000|2022-03-30 13:40:10|373.66|372.06|373.66|372.06|373.89|372.29|373.66|372.06|0
1648647620000|2022-03-30 13:40:20|373.89|372.29|374.37|372.77|374.6|373|373.89|372.29|0
1648647630000|2022-03-30 13:40:30|374.13|372.53|374.37|372.77|374.6|373|374.13|372.53|0
1648647640000|2022-03-30 13:40:40|373.89|372.29|373.89|372.29|373.89|372.29|373.89|372.29|0
1648647650000|2022-03-30 13:40:50|373.66|372.06|373.18|371.58|373.66|372.06|372.95|371.35|0
1648647660000|2022-03-30 13:41:00|374.37|372.77|373.42|371.82|374.37|372.77|373.18|371.58|0
1648647670000|2022-03-30 13:41:10|374.13|372.53|374.37|372.77|374.37|372.77|373.89|372.29|0
1648647680000|2022-03-30 13:41:20|374.95|373.35|374.84|373.24|374.95|373.35|374.84|373.24|0
1648647690000|2022-03-30 13:41:30|376.26|374.66|375.08|373.48|376.26|374.66|375.08|373.48|0
1648647700000|2022-03-30 13:41:40|374.84|373.24|374.24|372.64|374.84|373.24|374.13|372.53|0
1648647710000|2022-03-30 13:41:50|374.13|372.53|372.71|371.11|374.13|372.53|372.71|371.11|0
1648647720000|2022-03-30 13:42:00|372.47|370.87|371.53|369.93|372.47|370.87|371.53|369.93|0
1648647730000|2022-03-30 13:42:10|371.76|370.16|372.24|370.64|372.35|370.75|371.76|370.16|0
1648647740000|2022-03-30 13:42:20|371.76|370.16|372|370.4|372.24|370.64|371.76|370.16|0
1648647750000|2022-03-30 13:42:30|371.53|369.93|372.47|370.87|372.47|370.87|371.53|369.93|0
1648647760000|2022-03-30 13:42:40|373.42|371.82|372.95|371.35|373.42|371.82|372.95|371.35|0
1648647770000|2022-03-30 13:42:50|372.71|371.11|373.66|372.06|373.66|372.06|372.71|371.11|0
1648647780000|2022-03-30 13:43:00|373.42|371.82|373.89|372.29|373.89|372.29|373.3|371.7|0
1648647790000|2022-03-30 13:43:10|374.37|372.77|374.37|372.77|375.08|373.48|374.13|372.53|0
1648647800000|2022-03-30 13:43:20|374.13|372.53|374.37|372.77|374.37|372.77|374.13|372.53|0
1648647810000|2022-03-30 13:43:30|375.08|373.48|374.84|373.24|375.08|373.48|374.6|373|0
1648647820000|2022-03-30 13:43:40|374.13|372.53|374.37|372.77|374.84|373.24|374.13|372.53|0
1648647830000|2022-03-30 13:43:50|374.13|372.53|374.13|372.53|374.13|372.53|374.13|372.53|0
1648647840000|2022-03-30 13:44:00|374.37|372.77|374.13|372.53|374.37|372.77|374.13|372.53|0
1648647850000|2022-03-30 13:44:10|373.65|372.05|373.89|372.29|374.84|373.24|373.65|372.05|0
1648647860000|2022-03-30 13:44:20|373.65|372.05|373.89|372.29|373.89|372.29|373.65|372.05|0
1648647870000|2022-03-30 13:44:30|374|372.4|373.89|372.29|374.36|372.76|373.89|372.29|0
1648647880000|2022-03-30 13:44:40|373.42|371.82|373.18|371.58|373.42|371.82|372.94|371.34|0
1648647890000|2022-03-30 13:44:50|373.42|371.82|373.65|372.05|373.65|372.05|373.42|371.82|0
1648647900000|2022-03-30 13:45:00|373.89|372.29|374.36|372.76|374.6|373|373.89|372.29|0
1648647910000|2022-03-30 13:45:10|374.84|373.24|374.6|373|374.84|373.24|374.6|373|0
1648647920000|2022-03-30 13:45:20|374.84|373.24|374.36|372.76|374.84|373.24|374.36|372.76|0
1648647930000|2022-03-30 13:45:30|373.89|372.29|373.06|371.46|373.89|372.29|373.06|371.46|0
1648647940000|2022-03-30 13:45:40|372.71|371.11|372.71|371.11|373.18|371.58|372.71|371.11|0
1648647950000|2022-03-30 13:45:50|372.47|370.87|372|370.4|372.47|370.87|372|370.4|0
1648647960000|2022-03-30 13:46:00|371.76|370.16|371.76|370.16|371.76|370.16|371.52|369.92|0
1648647970000|2022-03-30 13:46:10|371.29|369.69|371.16|369.56|371.4|369.8|370.81|369.21|0
1648647980000|2022-03-30 13:46:20|371.05|369.45|372|370.4|372|370.4|371.05|369.45|0
1648647990000|2022-03-30 13:46:30|372.23|370.63|372|370.4|372.23|370.63|371.76|370.16|0
1648648000000|2022-03-30 13:46:40|371.52|369.92|370.81|369.21|371.52|369.92|370.81|369.21|0
1648648010000|2022-03-30 13:46:50|370.58|368.98|371.05|369.45|371.29|369.69|370.58|368.98|0
1648648020000|2022-03-30 13:47:00|371.52|369.92|370.81|369.21|371.52|369.92|370.81|369.21|0
1648648030000|2022-03-30 13:47:10|370.58|368.98|371.05|369.45|371.05|369.45|370.58|368.98|0
1648648040000|2022-03-30 13:47:20|371.29|369.69|372|370.4|372|370.4|371.29|369.69|0
1648648050000|2022-03-30 13:47:30|371.76|370.16|371.52|369.92|371.76|370.16|371.29|369.69|0
1648648060000|2022-03-30 13:47:40|372|370.4|372.23|370.63|372.71|371.11|372|370.4|0
1648648070000|2022-03-30 13:47:50|372.71|371.11|372.23|370.63|372.71|371.11|372.23|370.63|0
1648648080000|2022-03-30 13:48:00|373.18|371.58|374.6|373|374.6|373|373.18|371.58|0
1648648090000|2022-03-30 13:48:10|374.24|372.64|375.07|373.47|375.31|373.71|374.24|372.64|0
1648648100000|2022-03-30 13:48:20|375.55|373.95|375.31|373.71|375.55|373.95|375.07|373.47|0
1648648110000|2022-03-30 13:48:30|375.55|373.95|375.55|373.95|375.55|373.95|375.31|373.71|0
1648648120000|2022-03-30 13:48:40|375.78|374.18|375.31|373.71|375.78|374.18|374.84|373.24|0
1648648130000|2022-03-30 13:48:50|375.55|373.95|375.78|374.18|376.26|374.66|375.55|373.95|0
1648648140000|2022-03-30 13:49:00|376.97|375.37|375.07|373.47|376.97|375.37|375.07|373.47|0
1648648150000|2022-03-30 13:49:10|375.31|373.71|375.78|374.18|375.78|374.18|375.31|373.71|0
1648648160000|2022-03-30 13:49:20|376.49|374.89|377.44|375.84|377.92|376.32|376.49|374.89|0
1648648170000|2022-03-30 13:49:30|377.68|376.08|377.44|375.84|377.92|376.32|377.44|375.84|0
1648648180000|2022-03-30 13:49:40|376.97|375.37|376.97|375.37|376.97|375.37|376.73|375.13|0
1648648190000|2022-03-30 13:49:50|377.21|375.61|377.68|376.08|377.68|376.08|377.21|375.61|0
1648648200000|2022-03-30 13:50:00|377.92|376.32|378.39|376.79|378.39|376.79|377.92|376.32|0
1648648210000|2022-03-30 13:50:10|378.63|377.03|378.63|377.03|378.63|377.03|378.63|377.03|0
1648648220000|2022-03-30 13:50:20|378.87|377.27|378.15|376.55|378.87|377.27|378.15|376.55|0
1648648230000|2022-03-30 13:50:30|377.92|376.32|377.32|375.72|377.92|376.32|377.32|375.72|0
1648648240000|2022-03-30 13:50:40|377.44|375.84|376.73|375.13|377.44|375.84|376.73|375.13|0
1648648250000|2022-03-30 13:50:50|377.21|375.61|376.73|375.13|377.21|375.61|376.73|375.13|0
1648648260000|2022-03-30 13:51:00|376.97|375.37|377.92|376.32|377.92|376.32|376.97|375.37|0
1648648270000|2022-03-30 13:51:10|377.44|375.84|377.44|375.84|377.68|376.08|377.21|375.61|0
1648648280000|2022-03-30 13:51:20|377.68|376.08|377.92|376.32|378.39|376.79|377.68|376.08|0
1648648290000|2022-03-30 13:51:30|378.39|376.79|378.15|376.55|378.39|376.79|377.92|376.32|0
1648648300000|2022-03-30 13:51:40|377.68|376.08|377.68|376.08|377.68|376.08|377.68|376.08|0
1648648310000|2022-03-30 13:51:50|377.44|375.84|377.92|376.32|377.92|376.32|377.44|375.84|0
1648648320000|2022-03-30 13:52:00|376.61|375.01|376.73|375.13|376.73|375.13|376.02|374.42|0
1648648330000|2022-03-30 13:52:10|376.97|375.37|377.2|375.6|377.2|375.6|376.84|375.24|0
1648648340000|2022-03-30 13:52:20|377.44|375.84|376.49|374.89|377.44|375.84|376.49|374.89|0
1648648350000|2022-03-30 13:52:30|376.97|375.37|376.97|375.37|377.2|375.6|376.97|375.37|0
1648648360000|2022-03-30 13:52:40|376.02|374.42|376.73|375.13|376.73|375.13|375.78|374.18|0
1648648370000|2022-03-30 13:52:50|376.49|374.89|376.97|375.37|377.2|375.6|376.49|374.89|0
1648648380000|2022-03-30 13:53:00|376.49|374.89|376.49|374.89|376.49|374.89|375.78|374.18|0
1648648390000|2022-03-30 13:53:10|377.2|375.6|377.2|375.6|377.2|375.6|377.2|375.6|0
1648648400000|2022-03-30 13:53:20|376.97|375.37|378.15|376.55|378.39|376.79|376.97|375.37|0
1648648410000|2022-03-30 13:53:30|377.92|376.32|378.39|376.79|378.39|376.79|377.79|376.19|0
1648648420000|2022-03-30 13:53:40|377.92|376.32|377.44|375.84|377.92|376.32|377.44|375.84|0
1648648430000|2022-03-30 13:53:50|377.68|376.08|376.73|375.13|377.68|376.08|376.49|374.89|0
1648648440000|2022-03-30 13:54:00|376.26|374.66|375.54|373.94|376.26|374.66|375.31|373.71|0
1648648450000|2022-03-30 13:54:10|376.02|374.42|376.97|375.37|376.97|375.37|376.02|374.42|0
1648648460000|2022-03-30 13:54:20|377.44|375.84|377.44|375.84|377.44|375.84|377.2|375.6|0
1648648470000|2022-03-30 13:54:30|377.68|376.08|377.68|376.08|377.92|376.32|377.44|375.84|0
1648648480000|2022-03-30 13:54:40|377.2|375.6|377.2|375.6|377.2|375.6|376.97|375.37|0
1648648490000|2022-03-30 13:54:50|377.44|375.84|377.2|375.6|377.68|376.08|377.2|375.6|0
1648648500000|2022-03-30 13:55:00|376.97|375.37|376.02|374.42|376.97|375.37|375.78|374.18|0
1648648510000|2022-03-30 13:55:10|375.78|374.18|376.02|374.42|376.02|374.42|375.78|374.18|0
1648648520000|2022-03-30 13:55:20|376.49|374.89|376.02|374.42|376.49|374.89|376.02|374.42|0
1648648530000|2022-03-30 13:55:30|376.25|374.65|376.02|374.42|376.49|374.89|375.78|374.18|0
1648648540000|2022-03-30 13:55:40|375.31|373.71|376.25|374.65|376.25|374.65|375.07|373.47|0
1648648550000|2022-03-30 13:55:50|376.02|374.42|376.25|374.65|376.73|375.13|376.02|374.42|0
1648648560000|2022-03-30 13:56:00|376.02|374.42|375.66|374.06|376.02|374.42|375.54|373.94|0
1648648570000|2022-03-30 13:56:10|374.83|373.23|375.07|373.47|375.31|373.71|374.83|373.23|0
1648648580000|2022-03-30 13:56:20|375.54|373.94|376.02|374.42|376.02|374.42|375.54|373.94|0
1648648590000|2022-03-30 13:56:30|377.2|375.6|376.37|374.77|377.2|375.6|376.25|374.65|0
1648648600000|2022-03-30 13:56:40|376.49|374.89|376.96|375.36|376.96|375.36|376.49|374.89|0
1648648610000|2022-03-30 13:56:50|376.73|375.13|376.96|375.36|376.96|375.36|376.49|374.89|0
1648648620000|2022-03-30 13:57:00|377.68|376.08|378.15|376.55|378.15|376.55|377.08|375.48|0
1648648630000|2022-03-30 13:57:10|377.44|375.84|377.44|375.84|377.44|375.84|377.2|375.6|0
1648648640000|2022-03-30 13:57:20|377.91|376.31|377.44|375.84|377.91|376.31|377.44|375.84|0
1648648650000|2022-03-30 13:57:30|377.55|375.95|376.02|374.42|377.55|375.95|376.02|374.42|0
1648648660000|2022-03-30 13:57:40|375.78|374.18|376.02|374.42|376.13|374.53|375.78|374.18|0
1648648670000|2022-03-30 13:57:50|376.49|374.89|376.73|375.13|376.73|375.13|376.49|374.89|0
1648648680000|2022-03-30 13:58:00|377.68|376.08|377.2|375.6|377.68|376.08|376.96|375.36|0
1648648690000|2022-03-30 13:58:10|377.68|376.08|376.96|375.36|377.68|376.08|376.96|375.36|0
1648648700000|2022-03-30 13:58:20|377.08|375.48|376.73|375.13|377.08|375.48|376.73|375.13|0
1648648710000|2022-03-30 13:58:30|376.49|374.89|376.73|375.13|376.73|375.13|376.49|374.89|0
1648648720000|2022-03-30 13:58:40|376.49|374.89|377.2|375.6|377.2|375.6|376.25|374.65|0
1648648730000|2022-03-30 13:58:50|377.44|375.84|378.15|376.55|378.15|376.55|377.2|375.6|0
1648648740000|2022-03-30 13:59:00|378.39|376.79|378.39|376.79|378.62|377.02|378.15|376.55|0
1648648750000|2022-03-30 13:59:10|378.62|377.02|377.91|376.31|378.62|377.02|377.67|376.07|0
1648648760000|2022-03-30 13:59:20|378.15|376.55|378.86|377.26|378.86|377.26|378.15|376.55|0
1648648770000|2022-03-30 13:59:30|379.34|377.74|381|379.4|381.11|379.51|379.34|377.74|0
1648648780000|2022-03-30 13:59:40|381.24|379.64|380.05|378.45|381.24|379.64|379.81|378.21|0
1648648790000|2022-03-30 13:59:50|380.29|378.69|380.29|378.69|380.29|378.69|380.05|378.45|0
1648648800000|2022-03-30 14:00:00|381|379.4|380.76|379.16|381|379.4|380.52|378.92|0
1648648810000|2022-03-30 14:00:10|381|379.4|381.11|379.51|381.11|379.51|380.88|379.28|0
1648648820000|2022-03-30 14:00:20|381.47|379.87|382.19|380.59|382.19|380.59|381.47|379.87|0
1648648830000|2022-03-30 14:00:30|382.42|380.82|381.95|380.35|382.66|381.06|381.95|380.35|0
1648648840000|2022-03-30 14:00:40|381.71|380.11|381.11|379.51|381.71|380.11|381.11|379.51|0
1648648850000|2022-03-30 14:00:50|381|379.4|380.29|378.69|381|379.4|380.05|378.45|0
1648648860000|2022-03-30 14:01:00|379.81|378.21|380.29|378.69|380.29|378.69|379.81|378.21|0
1648648870000|2022-03-30 14:01:10|380.52|378.92|380.29|378.69|380.52|378.92|379.81|378.21|0
1648648880000|2022-03-30 14:01:20|380.52|378.92|381.71|380.11|381.71|380.11|380.52|378.92|0
1648648890000|2022-03-30 14:01:30|381.47|379.87|382.9|381.3|382.9|381.3|381.47|379.87|0
1648648900000|2022-03-30 14:01:40|382.66|381.06|381.95|380.35|383.14|381.54|381.95|380.35|0
1648648910000|2022-03-30 14:01:50|381.71|380.11|381.71|380.11|382.42|380.82|381.71|380.11|0
1648648920000|2022-03-30 14:02:00|382.19|380.59|382.42|380.82|382.42|380.82|382.19|380.59|0
1648648930000|2022-03-30 14:02:10|382.66|381.06|381.71|380.11|382.66|381.06|381.47|379.87|0
1648648940000|2022-03-30 14:02:20|381.47|379.87|380.52|378.92|381.71|380.11|380.52|378.92|0
1648648950000|2022-03-30 14:02:30|380.28|378.68|380.05|378.45|380.28|378.68|380.05|378.45|0
1648648960000|2022-03-30 14:02:40|380.28|378.68|380.05|378.45|380.28|378.68|380.05|378.45|0
1648648970000|2022-03-30 14:02:50|379.57|377.97|378.86|377.26|379.57|377.97|378.62|377.02|0
1648648980000|2022-03-30 14:03:00|378.38|376.78|378.86|377.26|379.1|377.5|378.38|376.78|0
1648648990000|2022-03-30 14:03:10|379.1|377.5|379.57|377.97|379.57|377.97|379.1|377.5|0
1648649000000|2022-03-30 14:03:20|379.33|377.73|379.57|377.97|379.57|377.97|379.33|377.73|0
1648649010000|2022-03-30 14:03:30|379.45|377.85|379.57|377.97|379.69|378.09|379.45|377.85|0
1648649020000|2022-03-30 14:03:40|380.28|378.68|380.28|378.68|380.28|378.68|380.28|378.68|0
1648649030000|2022-03-30 14:03:50|380.76|379.16|379.81|378.21|380.76|379.16|379.81|378.21|0
1648649040000|2022-03-30 14:04:00|379.92|378.32|380.05|378.45|380.05|378.45|379.81|378.21|0
1648649050000|2022-03-30 14:04:10|379.81|378.21|380.38|378.78|380.38|378.78|379.81|378.21|0
1648649060000|2022-03-30 14:04:20|380.14|378.54|379.66|378.06|380.38|378.78|379.66|378.06|0
1648649070000|2022-03-30 14:04:30|380.14|378.54|380.14|378.54|380.38|378.78|380.14|378.54|0
1648649080000|2022-03-30 14:04:40|380.38|378.78|380.25|378.65|380.62|379.02|380.14|378.54|0
1648649090000|2022-03-30 14:04:50|380.38|378.78|380.14|378.54|380.38|378.78|380.14|378.54|0
1648649100000|2022-03-30 14:05:00|380.62|379.02|380.38|378.78|380.62|379.02|380.14|378.54|0
1648649110000|2022-03-30 14:05:10|381.09|379.49|380.85|379.25|381.09|379.49|380.62|379.02|0
1648649120000|2022-03-30 14:05:20|380.62|379.02|379.66|378.06|380.62|379.02|379.66|378.06|0
1648649130000|2022-03-30 14:05:30|379.9|378.3|380.14|378.54|380.14|378.54|379.9|378.3|0
1648649140000|2022-03-30 14:05:40|379.9|378.3|379.66|378.06|379.9|378.3|379.43|377.83|0
1648649150000|2022-03-30 14:05:50|379.43|377.83|379.66|378.06|379.66|378.06|379.43|377.83|0
1648649160000|2022-03-30 14:06:00|379.78|378.18|378.48|376.88|379.78|378.18|378.24|376.64|0
1648649170000|2022-03-30 14:06:10|378.71|377.11|378.71|377.11|378.71|377.11|378.59|376.99|0
1648649180000|2022-03-30 14:06:20|378.83|377.23|378.95|377.35|378.95|377.35|378.48|376.88|0
1648649190000|2022-03-30 14:06:30|378.71|377.11|378.48|376.88|378.71|377.11|378.48|376.88|0
1648649200000|2022-03-30 14:06:40|378.24|376.64|377.76|376.16|378.24|376.64|377.76|376.16|0
1648649210000|2022-03-30 14:06:50|377.05|375.45|376.81|375.21|377.05|375.45|376.69|375.09|0
1648649220000|2022-03-30 14:07:00|376.1|374.5|376.57|374.97|376.57|374.97|376.1|374.5|0
1648649230000|2022-03-30 14:07:10|376.34|374.74|376.1|374.5|376.34|374.74|376.1|374.5|0
1648649240000|2022-03-30 14:07:20|375.86|374.26|377.29|375.69|377.29|375.69|375.86|374.26|0
1648649250000|2022-03-30 14:07:30|377.05|375.45|376.81|375.21|377.05|375.45|376.81|375.21|0
1648649260000|2022-03-30 14:07:40|377.05|375.45|376.81|375.21|377.05|375.45|376.34|374.74|0
1648649270000|2022-03-30 14:07:50|376.57|374.97|376.1|374.5|376.57|374.97|376.1|374.5|0
1648649280000|2022-03-30 14:08:00|375.86|374.26|375.62|374.02|376.1|374.5|375.62|374.02|0
1648649290000|2022-03-30 14:08:10|376.1|374.5|376.34|374.74|376.57|374.97|376.1|374.5|0
1648649300000|2022-03-30 14:08:20|375.86|374.26|375.62|374.02|375.86|374.26|375.5|373.9|0
1648649310000|2022-03-30 14:08:30|375.86|374.26|376.1|374.5|376.1|374.5|375.86|374.26|0
1648649320000|2022-03-30 14:08:40|375.86|374.26|375.62|374.02|375.86|374.26|375.62|374.02|0
1648649330000|2022-03-30 14:08:50|375.15|373.55|375.15|373.55|375.39|373.79|375.15|373.55|0
1648649340000|2022-03-30 14:09:00|376.1|374.5|375.86|374.26|376.57|374.97|375.86|374.26|0
1648649350000|2022-03-30 14:09:10|375.39|373.79|375.15|373.55|375.39|373.79|375.15|373.55|0
1648649360000|2022-03-30 14:09:20|375.39|373.79|376.1|374.5|376.1|374.5|375.39|373.79|0
1648649370000|2022-03-30 14:09:30|375.86|374.26|375.15|373.55|375.86|374.26|375.15|373.55|0
1648649380000|2022-03-30 14:09:40|374.67|373.07|375.39|373.79|375.39|373.79|374.67|373.07|0
1648649390000|2022-03-30 14:09:50|375.15|373.55|375.39|373.79|375.39|373.79|375.15|373.55|0
1648649400000|2022-03-30 14:10:00|375.74|374.14|376.1|374.5|376.57|374.97|375.74|374.14|0
1648649410000|2022-03-30 14:10:10|376.34|374.74|375.86|374.26|376.57|374.97|375.86|374.26|0
1648649420000|2022-03-30 14:10:20|375.62|374.02|376.1|374.5|376.57|374.97|375.62|374.02|0
1648649430000|2022-03-30 14:10:30|375.86|374.26|376.1|374.5|376.1|374.5|375.62|374.02|0
1648649440000|2022-03-30 14:10:40|375.86|374.26|376.81|375.21|376.81|375.21|375.86|374.26|0
1648649450000|2022-03-30 14:10:50|376.34|374.74|376.57|374.97|376.81|375.21|376.34|374.74|0
1648649460000|2022-03-30 14:11:00|376.81|375.21|377.52|375.92|377.52|375.92|376.81|375.21|0
1648649470000|2022-03-30 14:11:10|377.28|375.68|377.28|375.68|377.52|375.92|377.28|375.68|0
1648649480000|2022-03-30 14:11:20|377.05|375.45|377.05|375.45|377.28|375.68|377.05|375.45|0
1648649490000|2022-03-30 14:11:30|376.81|375.21|377.28|375.68|377.28|375.68|376.69|375.09|0
1648649500000|2022-03-30 14:11:40|377.52|375.92|376.81|375.21|377.52|375.92|376.81|375.21|0
1648649510000|2022-03-30 14:11:50|376.57|374.97|376.81|375.21|376.81|375.21|376.57|374.97|0
1648649520000|2022-03-30 14:12:00|377.05|375.45|376.57|374.97|377.05|375.45|376.57|374.97|0
1648649530000|2022-03-30 14:12:10|376.81|375.21|377.05|375.45|377.05|375.45|376.57|374.97|0
1648649540000|2022-03-30 14:12:20|377.4|375.8|377.28|375.68|377.76|376.16|377.28|375.68|0
1648649550000|2022-03-30 14:12:30|377.05|375.45|376.81|375.21|377.05|375.45|376.81|375.21|0
1648649560000|2022-03-30 14:12:40|376.57|374.97|377.05|375.45|377.05|375.45|376.57|374.97|0
1648649570000|2022-03-30 14:12:50|376.92|375.32|376.69|375.09|377.05|375.45|376.69|375.09|0
1648649580000|2022-03-30 14:13:00|377.05|375.45|377.05|375.45|377.4|375.8|377.05|375.45|0
1648649590000|2022-03-30 14:13:10|376.57|374.97|376.57|374.97|376.57|374.97|376.1|374.5|0
1648649600000|2022-03-30 14:13:20|377.05|375.45|377.05|375.45|377.28|375.68|377.05|375.45|0
1648649610000|2022-03-30 14:13:30|376.92|375.32|377.05|375.45|377.28|375.68|376.92|375.32|0
1648649620000|2022-03-30 14:13:40|377.28|375.68|377.05|375.45|377.28|375.68|377.05|375.45|0
1648649630000|2022-03-30 14:13:50|377.52|375.92|378|376.4|378|376.4|377.52|375.92|0
1648649640000|2022-03-30 14:14:00|378.23|376.63|378.58|376.98|378.95|377.35|378.23|376.63|0
1648649650000|2022-03-30 14:14:10|378.71|377.11|379.42|377.82|379.42|377.82|378.71|377.11|0
1648649660000|2022-03-30 14:14:20|379.66|378.06|380.37|378.77|380.37|378.77|379.66|378.06|0
1648649670000|2022-03-30 14:14:30|380.61|379.01|380.85|379.25|380.85|379.25|380.61|379.01|0
1648649680000|2022-03-30 14:14:40|380.37|378.77|380.25|378.65|380.37|378.77|380.13|378.53|0
1648649690000|2022-03-30 14:14:50|380.13|378.53|380.25|378.65|380.37|378.77|380.13|378.53|0
1648649700000|2022-03-30 14:15:00|380.61|379.01|380.85|379.25|380.85|379.25|380.13|378.53|0
1648649710000|2022-03-30 14:15:10|381.32|379.72|380.61|379.01|381.32|379.72|380.61|379.01|0
1648649720000|2022-03-30 14:15:20|380.37|378.77|380.13|378.53|380.37|378.77|380.13|378.53|0
1648649730000|2022-03-30 14:15:30|379.9|378.3|379.18|377.58|379.9|378.3|378.95|377.35|0
1648649740000|2022-03-30 14:15:40|378.95|377.35|378.47|376.87|378.95|377.35|378.47|376.87|0
1648649750000|2022-03-30 14:15:50|378.35|376.75|378.95|377.35|378.95|377.35|378.23|376.63|0
1648649760000|2022-03-30 14:16:00|379.3|377.7|378.94|377.34|379.3|377.7|378.71|377.11|0
1648649770000|2022-03-30 14:16:10|378.47|376.87|378.71|377.11|378.71|377.11|378.47|376.87|0
1648649780000|2022-03-30 14:16:20|378.94|377.34|379.18|377.58|379.18|377.58|378.71|377.11|0
1648649790000|2022-03-30 14:16:30|379.42|377.82|379.9|378.3|379.9|378.3|379.42|377.82|0
1648649800000|2022-03-30 14:16:40|379.66|378.06|379.42|377.82|379.66|378.06|379.42|377.82|0
1648649810000|2022-03-30 14:16:50|379.18|377.58|378.71|377.11|379.18|377.58|378.71|377.11|0
1648649820000|2022-03-30 14:17:00|378.47|376.87|378.23|376.63|378.94|377.34|378.23|376.63|0
1648649830000|2022-03-30 14:17:10|377.87|376.27|377.76|376.16|377.87|376.27|377.52|375.92|0
1648649840000|2022-03-30 14:17:20|377.28|375.68|377.28|375.68|377.28|375.68|377.04|375.44|0
1648649850000|2022-03-30 14:17:30|377.04|375.44|377.28|375.68|377.28|375.68|377.04|375.44|0
1648649860000|2022-03-30 14:17:40|377.52|375.92|377.39|375.79|377.76|376.16|377.39|375.79|0
1648649870000|2022-03-30 14:17:50|377.52|375.92|377.76|376.16|377.99|376.39|377.52|375.92|0
1648649880000|2022-03-30 14:18:00|378.23|376.63|377.28|375.68|378.23|376.63|377.28|375.68|0
1648649890000|2022-03-30 14:18:10|376.81|375.21|376.09|374.49|376.81|375.21|376.09|374.49|0
1648649900000|2022-03-30 14:18:20|376.33|374.73|375.86|374.26|376.33|374.73|375.86|374.26|0
1648649910000|2022-03-30 14:18:30|376.33|374.73|375.62|374.02|376.33|374.73|375.62|374.02|0
1648649920000|2022-03-30 14:18:40|375.38|373.78|373.72|372.12|375.38|373.78|373.72|372.12|0
1648649930000|2022-03-30 14:18:50|373.48|371.88|374.2|372.6|374.2|372.6|373.48|371.88|0
1648649940000|2022-03-30 14:19:00|374.43|372.83|374.07|372.47|374.43|372.83|374.07|372.47|0
1648649950000|2022-03-30 14:19:10|374.2|372.6|373.48|371.88|374.2|372.6|373.48|371.88|0
1648649960000|2022-03-30 14:19:20|373.72|372.12|374.43|372.83|374.43|372.83|373.72|372.12|0
1648649970000|2022-03-30 14:19:30|374.19|372.59|374.19|372.59|374.19|372.59|374.19|372.59|0
1648649980000|2022-03-30 14:19:40|374.67|373.07|374.67|373.07|374.67|373.07|374.43|372.83|0
1648649990000|2022-03-30 14:19:50|374.43|372.83|374.91|373.31|374.91|373.31|374.43|372.83|0
1648650000000|2022-03-30 14:20:00|374.78|373.18|375.38|373.78|375.86|374.26|374.78|373.18|0
1648650010000|2022-03-30 14:20:10|375.26|373.66|375.38|373.78|375.38|373.78|375.26|373.66|0
1648650020000|2022-03-30 14:20:20|375.62|374.02|375.38|373.78|375.62|374.02|375.14|373.54|0
1648650030000|2022-03-30 14:20:30|375.62|374.02|376.33|374.73|376.33|374.73|375.38|373.78|0
1648650040000|2022-03-30 14:20:40|376.09|374.49|376.21|374.61|376.57|374.97|376.09|374.49|0
1648650050000|2022-03-30 14:20:50|376.09|374.49|376.09|374.49|376.09|374.49|375.85|374.25|0
1648650060000|2022-03-30 14:21:00|375.62|374.02|375.85|374.25|375.85|374.25|375.62|374.02|0
1648650070000|2022-03-30 14:21:10|375.62|374.02|375.62|374.02|375.62|374.02|375.62|374.02|0
1648650080000|2022-03-30 14:21:20|375.38|373.78|374.67|373.07|375.38|373.78|374.54|372.94|0
1648650090000|2022-03-30 14:21:30|374.43|372.83|374.43|372.83|374.43|372.83|374.19|372.59|0
1648650100000|2022-03-30 14:21:40|375.14|373.54|374.91|373.31|375.38|373.78|374.91|373.31|0
1648650110000|2022-03-30 14:21:50|374.9|373.3|374.67|373.07|374.9|373.3|374.67|373.07|0
1648650120000|2022-03-30 14:22:00|375.14|373.54|375.62|374.02|375.62|374.02|375.14|373.54|0
1648650130000|2022-03-30 14:22:10|375.38|373.78|374.67|373.07|375.38|373.78|374.67|373.07|0
1648650140000|2022-03-30 14:22:20|374.9|373.3|374.9|373.3|374.9|373.3|374.19|372.59|0
1648650150000|2022-03-30 14:22:30|374.67|373.07|374.9|373.3|375.38|373.78|374.67|373.07|0
1648650160000|2022-03-30 14:22:40|374.67|373.07|374.9|373.3|374.9|373.3|374.67|373.07|0
1648650170000|2022-03-30 14:22:50|374.67|373.07|375.14|373.54|375.38|373.78|374.67|373.07|0
1648650180000|2022-03-30 14:23:00|375.38|373.78|375.85|374.25|375.85|374.25|375.38|373.78|0
1648650190000|2022-03-30 14:23:10|375.38|373.78|375.85|374.25|375.85|374.25|375.38|373.78|0
1648650200000|2022-03-30 14:23:20|375.62|374.02|375.62|374.02|375.85|374.25|375.14|373.54|0
1648650210000|2022-03-30 14:23:30|375.38|373.78|375.38|373.78|375.38|373.78|375.38|373.78|0
1648650220000|2022-03-30 14:23:40|375.14|373.54|374.67|373.07|375.14|373.54|374.67|373.07|0
1648650230000|2022-03-30 14:23:50|374.43|372.83|374.67|373.07|374.67|373.07|374.43|372.83|0
1648650240000|2022-03-30 14:24:00|375.14|373.54|373.96|372.36|375.14|373.54|373.96|372.36|0
1648650250000|2022-03-30 14:24:10|373.95|372.35|374.19|372.59|374.19|372.59|373.95|372.35|0
1648650260000|2022-03-30 14:24:20|374.67|373.07|374.9|373.3|374.9|373.3|374.67|373.07|0
1648650270000|2022-03-30 14:24:30|374.72|373.12|375.19|373.59|375.19|373.59|374.48|372.88|0
1648650280000|2022-03-30 14:24:40|375.43|373.83|374.95|373.35|375.43|373.83|374.72|373.12|0
1648650290000|2022-03-30 14:24:50|375.07|373.47|374.72|373.12|375.07|373.47|374.72|373.12|0
1648650300000|2022-03-30 14:25:00|374.95|373.35|376.49|374.89|376.49|374.89|374.95|373.35|0
1648650310000|2022-03-30 14:25:10|377.33|375.73|376.28|374.68|377.33|375.73|376.28|374.68|0
1648650320000|2022-03-30 14:25:20|376.04|374.44|375.33|373.73|376.04|374.44|375.33|373.73|0
1648650330000|2022-03-30 14:25:30|375.09|373.49|374.85|373.25|375.2|373.6|374.85|373.25|0
1648650340000|2022-03-30 14:25:40|374.61|373.01|374.38|372.78|375.09|373.49|374.38|372.78|0
1648650350000|2022-03-30 14:25:50|374.01|372.41|373.9|372.3|374.14|372.54|373.9|372.3|0
1648650360000|2022-03-30 14:26:00|373.66|372.06|373.66|372.06|374.14|372.54|373.66|372.06|0
1648650370000|2022-03-30 14:26:10|373.54|371.94|372.95|371.35|373.66|372.06|372.95|371.35|0
1648650380000|2022-03-30 14:26:20|373.19|371.59|372.71|371.11|373.19|371.59|372.71|371.11|0
1648650390000|2022-03-30 14:26:30|372.47|370.87|373.19|371.59|373.19|371.59|372.47|370.87|0
1648650400000|2022-03-30 14:26:40|372.95|371.35|372.24|370.64|372.95|371.35|372.24|370.64|0
1648650410000|2022-03-30 14:26:50|372|370.4|372.95|371.35|372.95|371.35|372|370.4|0
1648650420000|2022-03-30 14:27:00|373.42|371.82|372.47|370.87|373.42|371.82|372.47|370.87|0
1648650430000|2022-03-30 14:27:10|372.71|371.11|373.19|371.59|373.19|371.59|372.71|371.11|0
1648650440000|2022-03-30 14:27:20|373.66|372.06|373.78|372.18|373.78|372.18|373.42|371.82|0
1648650450000|2022-03-30 14:27:30|373.66|372.06|373.66|372.06|373.9|372.3|373.42|371.82|0
1648650460000|2022-03-30 14:27:40|373.9|372.3|373.9|372.3|373.9|372.3|373.9|372.3|0
1648650470000|2022-03-30 14:27:50|373.66|372.06|373.66|372.06|373.9|372.3|373.66|372.06|0
1648650480000|2022-03-30 14:28:00|373.42|371.82|373.9|372.3|373.9|372.3|373.42|371.82|0
1648650490000|2022-03-30 14:28:10|374.14|372.54|373.9|372.3|374.37|372.77|373.9|372.3|0
1648650500000|2022-03-30 14:28:20|373.66|372.06|373.66|372.06|373.9|372.3|373.66|372.06|0
1648650510000|2022-03-30 14:28:30|373.19|371.59|372.95|371.35|373.19|371.59|372.95|371.35|0
1648650520000|2022-03-30 14:28:40|372.82|371.22|373.66|372.06|373.66|372.06|372.82|371.22|0
1648650530000|2022-03-30 14:28:50|373.42|371.82|373.9|372.3|373.9|372.3|373.42|371.82|0
1648650540000|2022-03-30 14:29:00|373.19|371.59|373.9|372.3|373.9|372.3|373.19|371.59|0
1648650550000|2022-03-30 14:29:10|373.42|371.82|373.9|372.3|373.9|372.3|373.42|371.82|0
1648650560000|2022-03-30 14:29:20|374.01|372.41|373.18|371.58|374.01|372.41|372.71|371.11|0
1648650570000|2022-03-30 14:29:30|373.3|371.7|372.71|371.11|373.42|371.82|372.71|371.11|0
1648650580000|2022-03-30 14:29:40|372.95|371.35|372.71|371.11|372.95|371.35|372.71|371.11|0
1648650590000|2022-03-30 14:29:50|372.47|370.87|372.71|371.11|372.95|371.35|372.47|370.87|0
1648650600000|2022-03-30 14:30:00|373.42|371.82|373.42|371.82|373.42|371.82|373.42|371.82|0
1648650610000|2022-03-30 14:30:10|373.54|371.94|372.71|371.11|373.54|371.94|372.71|371.11|0
1648650620000|2022-03-30 14:30:20|372.95|371.35|372.23|370.63|372.95|371.35|372|370.4|0
1648650630000|2022-03-30 14:30:30|372|370.4|372|370.4|372.47|370.87|372|370.4|0
1648650640000|2022-03-30 14:30:40|371.87|370.27|372.71|371.11|372.71|371.11|371.87|370.27|0
1648650650000|2022-03-30 14:30:50|373.42|371.82|372.71|371.11|373.42|371.82|372.71|371.11|0
1648650660000|2022-03-30 14:31:00|372.95|371.35|372.71|371.11|372.95|371.35|372.71|371.11|0
1648650670000|2022-03-30 14:31:10|372.23|370.63|372.47|370.87|372.71|371.11|372.23|370.63|0
1648650680000|2022-03-30 14:31:20|372.71|371.11|372|370.4|372.71|371.11|372|370.4|0
1648650690000|2022-03-30 14:31:30|372.23|370.63|372|370.4|372.47|370.87|372|370.4|0
1648650700000|2022-03-30 14:31:40|372.23|370.63|372|370.4|372.23|370.63|372|370.4|0
1648650710000|2022-03-30 14:31:50|371.76|370.16|371.64|370.04|371.76|370.16|371.52|369.92|0
1648650720000|2022-03-30 14:32:00|371.76|370.16|371.05|369.45|371.76|370.16|371.05|369.45|0
1648650730000|2022-03-30 14:32:10|371.52|369.92|371.4|369.8|372|370.4|371.4|369.8|0
1648650740000|2022-03-30 14:32:20|371.28|369.68|371.05|369.45|371.28|369.68|370.57|368.97|0
1648650750000|2022-03-30 14:32:30|370.57|368.97|371.05|369.45|371.05|369.45|370.57|368.97|0
1648650760000|2022-03-30 14:32:40|371.28|369.68|371.05|369.45|371.28|369.68|370.81|369.21|0
1648650770000|2022-03-30 14:32:50|370.81|369.21|370.33|368.73|370.81|369.21|370.1|368.5|0
1648650780000|2022-03-30 14:33:00|370.57|368.97|370.81|369.21|371.05|369.45|370.57|368.97|0
1648650790000|2022-03-30 14:33:10|370.33|368.73|371.16|369.56|371.28|369.68|370.33|368.73|0
1648650800000|2022-03-30 14:33:20|371.28|369.68|370.1|368.5|371.28|369.68|369.86|368.26|0
1648650810000|2022-03-30 14:33:30|369.86|368.26|369.86|368.26|369.86|368.26|369.62|368.02|0
1648650820000|2022-03-30 14:33:40|370.1|368.5|370.33|368.73|370.33|368.73|370.1|368.5|0
1648650830000|2022-03-30 14:33:50|370.1|368.5|370.1|368.5|370.1|368.5|369.86|368.26|0
1648650840000|2022-03-30 14:34:00|370.33|368.73|370.1|368.5|370.81|369.21|370.1|368.5|0
1648650850000|2022-03-30 14:34:10|370.57|368.97|371.28|369.68|371.52|369.92|370.57|368.97|0
1648650860000|2022-03-30 14:34:20|371.76|370.16|371.76|370.16|371.76|370.16|371.52|369.92|0
1648650870000|2022-03-30 14:34:30|372.23|370.63|372.23|370.63|372.23|370.63|372.23|370.63|0
1648650880000|2022-03-30 14:34:40|372.47|370.87|372.47|370.87|372.47|370.87|371.99|370.39|0
1648650890000|2022-03-30 14:34:50|372.23|370.63|372.47|370.87|372.47|370.87|372.23|370.63|0
1648650900000|2022-03-30 14:35:00|371.52|369.92|371.99|370.39|371.99|370.39|371.28|369.68|0
1648650910000|2022-03-30 14:35:10|372.71|371.11|372.71|371.11|372.71|371.11|372.23|370.63|0
1648650920000|2022-03-30 14:35:20|371.99|370.39|371.63|370.03|371.99|370.39|371.63|370.03|0
1648650930000|2022-03-30 14:35:30|371.52|369.92|371.99|370.39|371.99|370.39|371.52|369.92|0
1648650940000|2022-03-30 14:35:40|371.76|370.16|371.76|370.16|371.99|370.39|371.76|370.16|0
1648650950000|2022-03-30 14:35:50|371.99|370.39|371.76|370.16|371.99|370.39|371.28|369.68|0
1648650960000|2022-03-30 14:36:00|371.52|369.92|372.47|370.87|372.47|370.87|371.52|369.92|0
1648650970000|2022-03-30 14:36:10|372.35|370.75|372.94|371.34|372.94|371.34|372.35|370.75|0
1648650980000|2022-03-30 14:36:20|373.42|371.82|373.66|372.06|374.13|372.53|373.42|371.82|0
1648650990000|2022-03-30 14:36:30|373.42|371.82|373.42|371.82|373.66|372.06|373.18|371.58|0
1648651000000|2022-03-30 14:36:40|373.53|371.93|374.37|372.77|374.37|372.77|373.53|371.93|0
1648651010000|2022-03-30 14:36:50|374.13|372.53|374.61|373.01|374.84|373.24|374.13|372.53|0
1648651020000|2022-03-30 14:37:00|374.84|373.24|374.61|373.01|375.08|373.48|374.61|373.01|0
1648651030000|2022-03-30 14:37:10|374.84|373.24|374.84|373.24|374.84|373.24|374.84|373.24|0
1648651040000|2022-03-30 14:37:20|375.08|373.48|374.61|373.01|375.08|373.48|374.61|373.01|0
1648651050000|2022-03-30 14:37:30|374.84|373.24|374.84|373.24|375.08|373.48|374.84|373.24|0
1648651060000|2022-03-30 14:37:40|374.61|373.01|374.61|373.01|374.61|373.01|374.37|372.77|0
1648651070000|2022-03-30 14:37:50|374.37|372.77|374.48|372.88|374.48|372.88|374.37|372.77|0
1648651080000|2022-03-30 14:38:00|374.37|372.77|373.42|371.82|374.37|372.77|373.42|371.82|0
1648651090000|2022-03-30 14:38:10|373.66|372.06|373.89|372.29|374.13|372.53|373.66|372.06|0
1648651100000|2022-03-30 14:38:20|374.37|372.77|374.72|373.12|374.72|373.12|374.37|372.77|0
1648651110000|2022-03-30 14:38:30|375.08|373.48|375.08|373.48|375.32|373.72|375.08|373.48|0
1648651120000|2022-03-30 14:38:40|375.32|373.72|374.61|373.01|375.32|373.72|374.37|372.77|0
1648651130000|2022-03-30 14:38:50|374.84|373.24|374.61|373.01|374.84|373.24|374.61|373.01|0
1648651140000|2022-03-30 14:39:00|374.48|372.88|374.01|372.41|374.48|372.88|374.01|372.41|0
1648651150000|2022-03-30 14:39:10|373.89|372.29|374.37|372.77|374.37|372.77|373.89|372.29|0
1648651160000|2022-03-30 14:39:20|374.61|373.01|374.37|372.77|374.61|373.01|374.37|372.77|0
1648651170000|2022-03-30 14:39:30|374.61|373.01|374.61|373.01|374.61|373.01|374.37|372.77|0
1648651180000|2022-03-30 14:39:40|374.37|372.77|374.6|373|374.61|373.01|374.37|372.77|0
1648651190000|2022-03-30 14:39:50|374.84|373.24|374.84|373.24|374.84|373.24|374.84|373.24|0
1648651200000|2022-03-30 14:40:00|375.08|373.48|374.84|373.24|375.08|373.48|374.84|373.24|0
1648651210000|2022-03-30 14:40:10|375.08|373.48|375.08|373.48|375.08|373.48|374.84|373.24|0
1648651220000|2022-03-30 14:40:20|375.32|373.72|374.13|372.53|375.32|373.72|374.13|372.53|0
1648651230000|2022-03-30 14:40:30|373.65|372.05|373.42|371.82|373.65|372.05|373.42|371.82|0
1648651240000|2022-03-30 14:40:40|373.65|372.05|373.42|371.82|373.65|372.05|373.18|371.58|0
1648651250000|2022-03-30 14:40:50|373.65|372.05|373.89|372.29|373.89|372.29|373.42|371.82|0
1648651260000|2022-03-30 14:41:00|374.24|372.64|373.89|372.29|374.24|372.64|373.89|372.29|0
1648651270000|2022-03-30 14:41:10|373.65|372.05|373.89|372.29|373.89|372.29|373.42|371.82|0
1648651280000|2022-03-30 14:41:20|374.37|372.77|373.65|372.05|374.37|372.77|373.65|372.05|0
1648651290000|2022-03-30 14:41:30|373.42|371.82|373.42|371.82|373.42|371.82|373.18|371.58|0
1648651300000|2022-03-30 14:41:40|373.65|372.05|373.18|371.58|373.65|372.05|373.18|371.58|0
1648651310000|2022-03-30 14:41:50|373.42|371.82|373.89|372.29|373.89|372.29|373.42|371.82|0
1648651320000|2022-03-30 14:42:00|372.94|371.34|373.18|371.58|373.42|371.82|372.94|371.34|0
1648651330000|2022-03-30 14:42:10|373.42|371.82|373.18|371.58|373.42|371.82|372.94|371.34|0
1648651340000|2022-03-30 14:42:20|373.42|371.82|373.18|371.58|373.42|371.82|373.18|371.58|0
1648651350000|2022-03-30 14:42:30|373.42|371.82|373.42|371.82|373.42|371.82|373.42|371.82|0
1648651360000|2022-03-30 14:42:40|373.18|371.58|373.18|371.58|373.42|371.82|373.18|371.58|0
1648651370000|2022-03-30 14:42:50|373.42|371.82|373.29|371.69|373.42|371.82|373.18|371.58|0
1648651380000|2022-03-30 14:43:00|373.18|371.58|372.94|371.34|373.18|371.58|372.94|371.34|0
1648651390000|2022-03-30 14:43:10|372.7|371.1|372.7|371.1|372.7|371.1|372.7|371.1|0
1648651400000|2022-03-30 14:43:20|372.94|371.34|372.94|371.34|372.94|371.34|372.7|371.1|0
1648651410000|2022-03-30 14:43:30|373.65|372.05|373.89|372.29|373.89|372.29|373.53|371.93|0
1648651420000|2022-03-30 14:43:40|373.65|372.05|373.65|372.05|374|372.4|373.65|372.05|0
1648651430000|2022-03-30 14:43:50|373.89|372.29|373.65|372.05|373.89|372.29|373.65|372.05|0
1648651440000|2022-03-30 14:44:00|373.89|372.29|373.41|371.81|373.89|372.29|373.41|371.81|0
1648651450000|2022-03-30 14:44:10|373.65|372.05|373.65|372.05|373.77|372.17|373.65|372.05|0
1648651460000|2022-03-30 14:44:20|373.89|372.29|373.41|371.81|373.89|372.29|373.41|371.81|0
1648651480000|2022-03-30 14:44:40|373.65|372.05|373.89|372.29|373.89|372.29|373.65|372.05|0
1648651490000|2022-03-30 14:44:50|373.41|371.81|373.65|372.05|373.65|372.05|373.41|371.81|0
1648651500000|2022-03-30 14:45:00|373.41|371.81|373.18|371.58|373.65|372.05|373.18|371.58|0
1648651510000|2022-03-30 14:45:10|373.41|371.81|373.18|371.58|373.41|371.81|373.18|371.58|0
1648651520000|2022-03-30 14:45:20|372.94|371.34|373.18|371.58|373.41|371.81|372.94|371.34|0
1648651530000|2022-03-30 14:45:30|373.41|371.81|374.6|373|374.6|373|373.41|371.81|0
1648651540000|2022-03-30 14:45:40|374.36|372.76|375.08|373.48|375.08|373.48|374.13|372.53|0
1648651550000|2022-03-30 14:45:50|374.84|373.24|375.55|373.95|375.55|373.95|374.84|373.24|0
1648651560000|2022-03-30 14:46:00|375.79|374.19|375.31|373.71|375.79|374.19|375.31|373.71|0
1648651570000|2022-03-30 14:46:10|375.08|373.48|375.55|373.95|375.79|374.19|375.08|373.48|0
1648651580000|2022-03-30 14:46:20|376.03|374.43|376.27|374.67|376.5|374.9|375.55|373.95|0
1648651590000|2022-03-30 14:46:30|376.5|374.9|376.03|374.43|376.5|374.9|376.03|374.43|0
1648651600000|2022-03-30 14:46:40|376.5|374.9|376.03|374.43|376.5|374.9|375.79|374.19|0
1648651610000|2022-03-30 14:46:50|375.79|374.19|376.03|374.43|376.03|374.43|375.55|373.95|0
1648651620000|2022-03-30 14:47:00|375.9|374.3|375.79|374.19|375.9|374.3|375.79|374.19|0
1648651630000|2022-03-30 14:47:10|376.27|374.67|376.5|374.9|376.5|374.9|376.27|374.67|0
1648651640000|2022-03-30 14:47:20|376.27|374.67|376.27|374.67|376.5|374.9|376.27|374.67|0
1648651650000|2022-03-30 14:47:30|376.5|374.9|376.74|375.14|376.74|375.14|376.27|374.67|0
1648651660000|2022-03-30 14:47:40|376.5|374.9|376.74|375.14|376.74|375.14|376.5|374.9|0
1648651670000|2022-03-30 14:47:50|376.98|375.38|376.74|375.14|376.98|375.38|376.74|375.14|0
1648651680000|2022-03-30 14:48:00|376.86|375.26|377.33|375.73|377.33|375.73|376.86|375.26|0
1648651690000|2022-03-30 14:48:10|376.98|375.38|376.27|374.67|377.22|375.62|376.27|374.67|0
1648651700000|2022-03-30 14:48:20|376.03|374.43|376.03|374.43|376.26|374.66|376.03|374.43|0
1648651710000|2022-03-30 14:48:30|375.79|374.19|376.26|374.66|376.26|374.66|375.79|374.19|0
1648651720000|2022-03-30 14:48:40|376.14|374.54|376.03|374.43|376.14|374.54|375.79|374.19|0
1648651730000|2022-03-30 14:48:50|376.26|374.66|376.03|374.43|376.26|374.66|376.03|374.43|0
1648651740000|2022-03-30 14:49:00|376.5|374.9|376.26|374.66|376.5|374.9|376.26|374.66|0
1648651750000|2022-03-30 14:49:10|376.03|374.43|376.26|374.66|376.26|374.66|376.03|374.43|0
1648651760000|2022-03-30 14:49:20|375.79|374.19|375.31|373.71|375.79|374.19|375.31|373.71|0
1648651770000|2022-03-30 14:49:30|376.14|374.54|376.03|374.43|376.26|374.66|376.03|374.43|0
1648651780000|2022-03-30 14:49:40|375.79|374.19|375.79|374.19|376.03|374.43|375.79|374.19|0
1648651790000|2022-03-30 14:49:50|376.03|374.43|375.79|374.19|376.03|374.43|375.55|373.95|0
1648651800000|2022-03-30 14:50:00|376.03|374.43|376.03|374.43|376.03|374.43|375.79|374.19|0
1648651810000|2022-03-30 14:50:10|376.26|374.66|377.22|375.62|377.22|375.62|376.03|374.43|0
1648651820000|2022-03-30 14:50:20|376.26|374.66|375.79|374.19|376.26|374.66|375.79|374.19|0
1648651830000|2022-03-30 14:50:30|376.03|374.43|376.26|374.66|376.26|374.66|376.03|374.43|0
1648651840000|2022-03-30 14:50:40|376.5|374.9|376.74|375.14|376.98|375.38|376.5|374.9|0
1648651850000|2022-03-30 14:50:50|376.5|374.9|376.74|375.14|377.22|375.62|376.5|374.9|0
1648651860000|2022-03-30 14:51:00|377.69|376.09|377.93|376.33|377.93|376.33|377.69|376.09|0
1648651870000|2022-03-30 14:51:10|377.69|376.09|377.93|376.33|378.17|376.57|377.45|375.85|0
1648651880000|2022-03-30 14:51:20|378.17|376.57|377.45|375.85|378.17|376.57|377.45|375.85|0
1648651890000|2022-03-30 14:51:30|377.22|375.62|376.98|375.38|377.22|375.62|376.74|375.14|0
1648651900000|2022-03-30 14:51:40|376.74|375.14|376.74|375.14|376.74|375.14|376.74|375.14|0
1648651910000|2022-03-30 14:51:50|376.5|374.9|376.03|374.43|376.5|374.9|376.03|374.43|0
1648651920000|2022-03-30 14:52:00|375.79|374.19|376.03|374.43|376.03|374.43|375.31|373.71|0
1648651930000|2022-03-30 14:52:10|375.79|374.19|375.79|374.19|375.9|374.3|375.55|373.95|0
1648651940000|2022-03-30 14:52:20|375.55|373.95|375.9|374.3|376.02|374.42|375.55|373.95|0
1648651950000|2022-03-30 14:52:30|376.02|374.42|375.79|374.19|376.02|374.42|375.55|373.95|0
1648651960000|2022-03-30 14:52:40|376.02|374.42|375.79|374.19|376.02|374.42|375.79|374.19|0
1648651970000|2022-03-30 14:52:50|375.55|373.95|375.79|374.19|375.79|374.19|375.55|373.95|0
1648651980000|2022-03-30 14:53:00|375.55|373.95|375.07|373.47|375.55|373.95|375.07|373.47|0
1648651990000|2022-03-30 14:53:10|374.95|373.35|375.07|373.47|375.07|373.47|374.95|373.35|0
1648652000000|2022-03-30 14:53:20|374.84|373.24|375.31|373.71|375.31|373.71|374.84|373.24|0
1648652010000|2022-03-30 14:53:30|375.07|373.47|374.84|373.24|375.31|373.71|374.84|373.24|0
1648652020000|2022-03-30 14:53:40|374.83|373.23|374.6|373|374.83|373.23|374.6|373|0
1648652030000|2022-03-30 14:53:50|374.83|373.23|374.83|373.23|374.83|373.23|374.6|373|0
1648652040000|2022-03-30 14:54:00|374.6|373|374.6|373|374.83|373.23|374.6|373|0
1648652050000|2022-03-30 14:54:10|374.36|372.76|373.65|372.05|374.36|372.76|373.65|372.05|0
1648652060000|2022-03-30 14:54:20|373.76|372.16|373.41|371.81|373.76|372.16|373.41|371.81|0
1648652070000|2022-03-30 14:54:30|373.65|372.05|373.41|371.81|373.65|372.05|373.41|371.81|0
1648652080000|2022-03-30 14:54:40|373.17|371.57|373.17|371.57|373.17|371.57|373.17|371.57|0
1648652090000|2022-03-30 14:54:50|372.93|371.33|373.17|371.57|373.17|371.57|372.93|371.33|0
1648652100000|2022-03-30 14:55:00|373.41|371.81|372.93|371.33|373.41|371.81|372.93|371.33|0
1648652110000|2022-03-30 14:55:10|373.05|371.45|372.93|371.33|373.17|371.57|372.93|371.33|0
1648652120000|2022-03-30 14:55:20|373.41|371.81|372.93|371.33|373.41|371.81|372.7|371.1|0
1648652130000|2022-03-30 14:55:30|373.41|371.81|373.41|371.81|373.65|372.05|373.41|371.81|0
1648652140000|2022-03-30 14:55:40|373.65|372.05|373.88|372.28|373.88|372.28|373.65|372.05|0
1648652150000|2022-03-30 14:55:50|373.65|372.05|373.41|371.81|373.65|372.05|373.41|371.81|0
1648652160000|2022-03-30 14:56:00|372.69|371.09|373.17|371.57|373.17|371.57|372.69|371.09|0
1648652170000|2022-03-30 14:56:10|373.05|371.45|372.69|371.09|373.05|371.45|372.69|371.09|0
1648652180000|2022-03-30 14:56:20|372.46|370.86|372.93|371.33|372.93|371.33|372.46|370.86|0
1648652190000|2022-03-30 14:56:30|372.69|371.09|372.46|370.86|372.69|371.09|372.46|370.86|0
1648652200000|2022-03-30 14:56:40|372.22|370.62|372.22|370.62|372.22|370.62|372.22|370.62|0
1648652210000|2022-03-30 14:56:50|371.74|370.14|372.22|370.62|372.22|370.62|371.74|370.14|0
1648652220000|2022-03-30 14:57:00|371.98|370.38|372.22|370.62|372.22|370.62|371.74|370.14|0
1648652230000|2022-03-30 14:57:10|372.81|371.21|372.69|371.09|372.81|371.21|372.46|370.86|0
1648652240000|2022-03-30 14:57:20|371.98|370.38|372.22|370.62|372.22|370.62|371.74|370.14|0
1648652250000|2022-03-30 14:57:30|371.98|370.38|371.98|370.38|371.98|370.38|371.74|370.14|0
1648652260000|2022-03-30 14:57:40|372.22|370.62|371.74|370.14|372.22|370.62|371.74|370.14|0
1648652270000|2022-03-30 14:57:50|371.51|369.91|371.51|369.91|371.74|370.14|371.51|369.91|0
1648652280000|2022-03-30 14:58:00|371.27|369.67|371.27|369.67|371.27|369.67|371.27|369.67|0
1648652290000|2022-03-30 14:58:10|371.03|369.43|370.79|369.19|371.03|369.43|370.56|368.96|0
1648652300000|2022-03-30 14:58:20|370.56|368.96|370.56|368.96|370.79|369.19|370.43|368.83|0
1648652310000|2022-03-30 14:58:30|370.79|369.19|370.79|369.19|370.79|369.19|370.56|368.96|0
1648652320000|2022-03-30 14:58:40|370.56|368.96|370.56|368.96|370.79|369.19|370.56|368.96|0
1648652340000|2022-03-30 14:59:00|370.43|368.83|370.32|368.72|370.56|368.96|370.32|368.72|0
1648652350000|2022-03-30 14:59:10|370.08|368.48|369.84|368.24|370.32|368.72|369.84|368.24|0
1648652360000|2022-03-30 14:59:20|370.08|368.48|370.08|368.48|370.32|368.72|370.08|368.48|0
1648652370000|2022-03-30 14:59:30|369.84|368.24|369.72|368.12|369.84|368.24|369.72|368.12|0
1648652380000|2022-03-30 14:59:40|369.84|368.24|369.13|367.53|369.84|368.24|369.13|367.53|0
1648652390000|2022-03-30 14:59:50|369.37|367.77|369.61|368.01|369.61|368.01|369.37|367.77|0
1648652400000|2022-03-30 15:00:00|369.37|367.77|368.66|367.06|369.37|367.77|368.66|367.06|0
1648652410000|2022-03-30 15:00:10|368.42|366.82|368.42|366.82|368.66|367.06|368.42|366.82|0
1648652420000|2022-03-30 15:00:20|368.9|367.3|368.66|367.06|369.13|367.53|368.66|367.06|0
1648652430000|2022-03-30 15:00:30|368.9|367.3|369.13|367.53|369.13|367.53|368.9|367.3|0
1648652440000|2022-03-30 15:00:40|368.9|367.3|368.9|367.3|368.9|367.3|368.9|367.3|0
1648652450000|2022-03-30 15:00:50|368.66|367.06|369.13|367.53|369.13|367.53|368.66|367.06|0
1648652460000|2022-03-30 15:01:00|368.9|367.3|369.61|368.01|369.61|368.01|368.9|367.3|0
1648652470000|2022-03-30 15:01:10|369.72|368.12|369.61|368.01|369.84|368.24|369.61|368.01|0
1648652480000|2022-03-30 15:01:20|369.84|368.24|370.32|368.72|370.32|368.72|369.84|368.24|0
1648652490000|2022-03-30 15:01:30|370.56|368.96|371.03|369.43|371.03|369.43|370.56|368.96|0
1648652500000|2022-03-30 15:01:40|370.79|369.19|371.27|369.67|371.27|369.67|370.79|369.19|0
1648652510000|2022-03-30 15:01:50|371.03|369.43|371.03|369.43|371.27|369.67|371.03|369.43|0
1648652520000|2022-03-30 15:02:00|371.27|369.67|371.5|369.9|371.5|369.9|371.27|369.67|0
1648652530000|2022-03-30 15:02:10|371.03|369.43|371.5|369.9|371.5|369.9|371.03|369.43|0
1648652540000|2022-03-30 15:02:20|371.27|369.67|371.03|369.43|371.27|369.67|370.79|369.19|0
1648652550000|2022-03-30 15:02:30|370.79|369.19|370.79|369.19|370.79|369.19|370.55|368.95|0
1648652560000|2022-03-30 15:02:40|370.55|368.95|370.67|369.07|370.67|369.07|370.55|368.95|0
1648652570000|2022-03-30 15:02:50|371.03|369.43|371.27|369.67|371.27|369.67|371.03|369.43|0
1648652580000|2022-03-30 15:03:00|371.5|369.9|371.27|369.67|371.5|369.9|371.27|369.67|0
1648652590000|2022-03-30 15:03:10|371.5|369.9|371.27|369.67|371.5|369.9|371.03|369.43|0
1648652600000|2022-03-30 15:03:20|371.03|369.43|370.79|369.19|371.27|369.67|370.79|369.19|0
1648652610000|2022-03-30 15:03:30|370.55|368.95|370.79|369.19|370.79|369.19|370.55|368.95|0
1648652620000|2022-03-30 15:03:40|370.55|368.95|369.84|368.24|370.55|368.95|369.84|368.24|0
1648652630000|2022-03-30 15:03:50|369.6|368|369.6|368|369.6|368|369.6|368|0
1648652640000|2022-03-30 15:04:00|369.72|368.12|368.89|367.29|369.72|368.12|368.66|367.06|0
1648652650000|2022-03-30 15:04:10|369.13|367.53|368.89|367.29|369.37|367.77|368.89|367.29|0
1648652660000|2022-03-30 15:04:20|368.66|367.06|368.66|367.06|368.89|367.29|368.42|366.82|0
1648652670000|2022-03-30 15:04:30|368.89|367.29|368.89|367.29|368.89|367.29|368.89|367.29|0
1648652680000|2022-03-30 15:04:40|369.13|367.53|368.89|367.29|369.13|367.53|368.89|367.29|0
1648652690000|2022-03-30 15:04:50|369.13|367.53|369.6|368|369.6|368|369.13|367.53|0
1648652700000|2022-03-30 15:05:00|370.08|368.48|369.13|367.53|370.08|368.48|369.13|367.53|0
1648652710000|2022-03-30 15:05:10|369.37|367.77|368.89|367.29|369.37|367.77|368.89|367.29|0
1648652720000|2022-03-30 15:05:20|368.66|367.06|368.66|367.06|368.66|367.06|368.66|367.06|0
1648652750000|2022-03-30 15:05:50|368.42|366.82|368.42|366.82|368.42|366.82|368.42|366.82|0
1648652760000|2022-03-30 15:06:00|367.47|365.87|367.71|366.11|367.71|366.11|367.47|365.87|0
1648652770000|2022-03-30 15:06:10|367.94|366.34|368.18|366.58|368.18|366.58|367.94|366.34|0
1648652780000|2022-03-30 15:06:20|368.42|366.82|367.94|366.34|368.42|366.82|367.94|366.34|0
1648652790000|2022-03-30 15:06:30|368.18|366.58|368.42|366.82|368.42|366.82|367.94|366.34|0
1648652800000|2022-03-30 15:06:40|368.18|366.58|368.18|366.58|368.42|366.82|367.94|366.34|0
1648652810000|2022-03-30 15:06:50|367.94|366.34|367.47|365.87|367.94|366.34|367.47|365.87|0
1648652820000|2022-03-30 15:07:00|367|365.4|366.48|364.88|367|365.4|366.48|364.88|0
1648652830000|2022-03-30 15:07:10|366.72|365.12|367.83|366.23|367.83|366.23|366.48|364.88|0
1648652840000|2022-03-30 15:07:20|368.3|366.7|368.06|366.46|368.3|366.7|367.83|366.23|0
1648652850000|2022-03-30 15:07:30|368.18|366.58|367.59|365.99|368.18|366.58|367.59|365.99|0
1648652860000|2022-03-30 15:07:40|367.35|365.75|367.35|365.75|367.35|365.75|367.12|365.52|0
1648652870000|2022-03-30 15:07:50|367.12|365.52|366.64|365.04|367.12|365.52|366.64|365.04|0
1648652880000|2022-03-30 15:08:00|366.41|364.81|366.64|365.04|366.64|365.04|366.41|364.81|0
1648652890000|2022-03-30 15:08:10|366.41|364.81|364.99|363.39|366.41|364.81|364.99|363.39|0
1648652900000|2022-03-30 15:08:20|365.22|363.62|364.75|363.15|365.22|363.62|364.75|363.15|0
1648652910000|2022-03-30 15:08:30|365.22|363.62|364.99|363.39|365.22|363.62|364.99|363.39|0
1648652920000|2022-03-30 15:08:40|364.75|363.15|364.75|363.15|364.86|363.26|364.75|363.15|0
1648652930000|2022-03-30 15:08:50|364.51|362.91|364.51|362.91|364.51|362.91|364.51|362.91|0
1648652940000|2022-03-30 15:09:00|364.28|362.68|364.28|362.68|364.28|362.68|364.28|362.68|0
1648652950000|2022-03-30 15:09:10|364.04|362.44|363.8|362.2|364.04|362.44|363.8|362.2|0
1648652960000|2022-03-30 15:09:20|364.04|362.44|363.8|362.2|364.04|362.44|363.8|362.2|0
1648652970000|2022-03-30 15:09:30|364.04|362.44|364.04|362.44|364.04|362.44|363.8|362.2|0
1648652980000|2022-03-30 15:09:40|363.8|362.2|364.04|362.44|364.28|362.68|363.8|362.2|0
1648652990000|2022-03-30 15:09:50|363.8|362.2|363.8|362.2|363.8|362.2|363.8|362.2|0
1648653000000|2022-03-30 15:10:00|363.57|361.97|363.57|361.97|364.04|362.44|363.57|361.97|0
1648653010000|2022-03-30 15:10:10|363.8|362.2|363.33|361.73|363.8|362.2|362.86|361.26|0
1648653020000|2022-03-30 15:10:20|363.8|362.2|363.33|361.73|363.8|362.2|363.33|361.73|0
1648653030000|2022-03-30 15:10:30|363.57|361.97|363.68|362.08|363.68|362.08|363.57|361.97|0
1648653040000|2022-03-30 15:10:40|363.33|361.73|363.1|361.5|363.33|361.73|363.1|361.5|0
1648653050000|2022-03-30 15:10:50|363.33|361.73|362.62|361.02|363.33|361.73|362.62|361.02|0
1648653060000|2022-03-30 15:11:00|362.39|360.79|361.91|360.31|362.39|360.79|361.91|360.31|0
1648653070000|2022-03-30 15:11:10|361.68|360.08|359.79|358.19|361.68|360.08|359.79|358.19|0
1648653080000|2022-03-30 15:11:20|360.03|358.43|359.79|358.19|360.03|358.43|359.32|357.72|0
1648653090000|2022-03-30 15:11:30|359.32|357.72|359.79|358.19|359.79|358.19|359.08|357.48|0
1648653100000|2022-03-30 15:11:40|359.08|357.48|358.61|357.01|359.32|357.72|358.61|357.01|0
1648653110000|2022-03-30 15:11:50|358.85|357.25|359.32|357.72|359.56|357.96|358.85|357.25|0
1648653120000|2022-03-30 15:12:00|359.08|357.48|360.03|358.43|360.26|358.66|359.08|357.48|0
1648653130000|2022-03-30 15:12:10|360.26|358.66|360.5|358.9|360.73|359.13|360.03|358.43|0
1648653140000|2022-03-30 15:12:20|360.26|358.66|360.5|358.9|360.73|359.13|360.26|358.66|0
1648653150000|2022-03-30 15:12:30|360.73|359.13|360.5|358.9|360.73|359.13|360.26|358.66|0
1648653160000|2022-03-30 15:12:40|360.26|358.66|361.21|359.61|361.21|359.61|360.26|358.66|0
1648653170000|2022-03-30 15:12:50|361.44|359.84|361.68|360.08|361.68|360.08|361.44|359.84|0
1648653180000|2022-03-30 15:13:00|361.44|359.84|361.68|360.08|361.68|360.08|361.44|359.84|0
1648653190000|2022-03-30 15:13:10|361.55|359.95|362.15|360.55|362.15|360.55|361.44|359.84|0
1648653200000|2022-03-30 15:13:20|362.62|361.02|363.09|361.49|363.09|361.49|362.62|361.02|0
1648653210000|2022-03-30 15:13:30|363.57|361.97|363.44|361.84|363.57|361.97|363.33|361.73|0
1648653220000|2022-03-30 15:13:40|363.57|361.97|363.57|361.97|363.8|362.2|363.57|361.97|0
1648653230000|2022-03-30 15:13:50|363.33|361.73|362.86|361.26|363.33|361.73|362.86|361.26|0
1648653240000|2022-03-30 15:14:00|363.21|361.61|363.33|361.73|363.33|361.73|363.21|361.61|0
1648653250000|2022-03-30 15:14:10|363.57|361.97|363.57|361.97|363.57|361.97|363.57|361.97|0
1648653260000|2022-03-30 15:14:20|364.04|362.44|364.04|362.44|364.04|362.44|363.8|362.2|0
1648653270000|2022-03-30 15:14:30|364.27|362.67|363.33|361.73|364.27|362.67|363.33|361.73|0
1648653280000|2022-03-30 15:14:40|363.09|361.49|363.09|361.49|363.33|361.73|363.09|361.49|0
1648653290000|2022-03-30 15:14:50|363.33|361.73|363.57|361.97|363.57|361.97|363.33|361.73|0
1648653300000|2022-03-30 15:15:00|363.09|361.49|363.56|361.96|363.56|361.96|362.86|361.26|0
1648653310000|2022-03-30 15:15:10|363.8|362.2|363.8|362.2|363.8|362.2|363.33|361.73|0
1648653320000|2022-03-30 15:15:20|364.27|362.67|364.75|363.15|364.75|363.15|364.04|362.44|0
1648653330000|2022-03-30 15:15:30|364.98|363.38|365.22|363.62|365.22|363.62|364.98|363.38|0
1648653340000|2022-03-30 15:15:40|364.98|363.38|365.46|363.86|365.46|363.86|364.98|363.38|0
1648653350000|2022-03-30 15:15:50|364.98|363.38|365.46|363.86|365.46|363.86|364.98|363.38|0
1648653360000|2022-03-30 15:16:00|364.98|363.38|364.75|363.15|364.98|363.38|364.75|363.15|0
1648653370000|2022-03-30 15:16:10|364.98|363.38|364.75|363.15|364.98|363.38|364.75|363.15|0
1648653380000|2022-03-30 15:16:20|364.51|362.91|364.27|362.67|364.51|362.91|364.27|362.67|0
1648653390000|2022-03-30 15:16:30|364.39|362.79|364.75|363.15|364.75|363.15|364.27|362.67|0
1648653400000|2022-03-30 15:16:40|364.98|363.38|364.75|363.15|364.98|363.38|364.75|363.15|0
1648653410000|2022-03-30 15:16:50|364.51|362.91|364.98|363.38|364.98|363.38|364.51|362.91|0
1648653420000|2022-03-30 15:17:00|364.75|363.15|364.98|363.38|364.98|363.38|364.75|363.15|0
1648653430000|2022-03-30 15:17:10|365.22|363.62|364.98|363.38|365.22|363.62|364.98|363.38|0
1648653440000|2022-03-30 15:17:20|365.22|363.62|364.98|363.38|365.22|363.62|364.98|363.38|0
1648653450000|2022-03-30 15:17:30|364.75|363.15|364.86|363.26|364.86|363.26|364.75|363.15|0
1648653460000|2022-03-30 15:17:40|364.74|363.14|364.98|363.38|364.98|363.38|364.74|363.14|0
1648653470000|2022-03-30 15:17:50|365.22|363.62|365.22|363.62|365.22|363.62|365.22|363.62|0
1648653480000|2022-03-30 15:18:00|364.98|363.38|364.98|363.38|365.22|363.62|364.98|363.38|0
1648653490000|2022-03-30 15:18:10|365.45|363.85|365.45|363.85|365.45|363.85|365.45|363.85|0
1648653500000|2022-03-30 15:18:20|365.22|363.62|365.22|363.62|365.22|363.62|365.22|363.62|0
1648653510000|2022-03-30 15:18:30|365.45|363.85|365.45|363.85|365.45|363.85|365.33|363.73|0
1648653520000|2022-03-30 15:18:40|365.22|363.62|365.22|363.62|365.22|363.62|365.22|363.62|0
1648653530000|2022-03-30 15:18:50|365.45|363.85|365.45|363.85|365.45|363.85|365.22|363.62|0
1648653540000|2022-03-30 15:19:00|365.69|364.09|365.45|363.85|365.69|364.09|365.45|363.85|0
1648653550000|2022-03-30 15:19:10|365.69|364.09|366.64|365.04|366.64|365.04|365.69|364.09|0
1648653560000|2022-03-30 15:19:20|366.4|364.8|366.87|365.27|366.87|365.27|366.4|364.8|0
1648653570000|2022-03-30 15:19:30|367.11|365.51|367.35|365.75|367.35|365.75|367.11|365.51|0
1648653580000|2022-03-30 15:19:40|367.11|365.51|367.35|365.75|367.35|365.75|367.11|365.51|0
1648653590000|2022-03-30 15:19:50|367.11|365.51|366.87|365.27|367.11|365.51|366.87|365.27|0
1648653600000|2022-03-30 15:20:00|366.4|364.8|366.16|364.56|366.64|365.04|366.16|364.56|0
1648653610000|2022-03-30 15:20:10|366.4|364.8|366.51|364.91|366.64|365.04|366.4|364.8|0
1648653620000|2022-03-30 15:20:20|366.4|364.8|366.16|364.56|366.4|364.8|366.16|364.56|0
1648653630000|2022-03-30 15:20:30|366.4|364.8|367.11|365.51|367.11|365.51|366.4|364.8|0
1648653640000|2022-03-30 15:20:40|366.99|365.39|367.46|365.86|367.46|365.86|366.99|365.39|0
1648653650000|2022-03-30 15:20:50|367.58|365.98|367.35|365.75|367.58|365.98|367.35|365.75|0
1648653660000|2022-03-30 15:21:00|367.34|365.74|366.4|364.8|367.34|365.74|366.4|364.8|0
1648653670000|2022-03-30 15:21:10|366.16|364.56|364.74|363.14|366.16|364.56|364.74|363.14|0
1648653680000|2022-03-30 15:21:20|364.98|363.38|365.45|363.85|365.45|363.85|364.98|363.38|0
1648653690000|2022-03-30 15:21:30|365.69|364.09|365.69|364.09|365.69|364.09|365.22|363.62|0
1648653700000|2022-03-30 15:21:40|366.16|364.56|365.69|364.09|366.16|364.56|365.45|363.85|0
1648653710000|2022-03-30 15:21:50|365.45|363.85|365.69|364.09|365.69|364.09|365.45|363.85|0
1648653720000|2022-03-30 15:22:00|365.92|364.32|365.92|364.32|365.92|364.32|365.69|364.09|0
1648653730000|2022-03-30 15:22:10|366.16|364.56|366.4|364.8|366.4|364.8|366.16|364.56|0
1648653740000|2022-03-30 15:22:20|366.16|364.56|366.4|364.8|366.4|364.8|365.92|364.32|0
1648653750000|2022-03-30 15:22:30|366.16|364.56|365.21|363.61|366.16|364.56|365.21|363.61|0
1648653760000|2022-03-30 15:22:40|364.98|363.38|364.51|362.91|364.98|363.38|364.51|362.91|0
1648653770000|2022-03-30 15:22:50|364.98|363.38|365.45|363.85|365.45|363.85|364.98|363.38|0
1648653780000|2022-03-30 15:23:00|365.92|364.32|365.69|364.09|365.92|364.32|365.69|364.09|0
1648653790000|2022-03-30 15:23:10|365.92|364.32|366.16|364.56|366.16|364.56|365.69|364.09|0
1648653800000|2022-03-30 15:23:20|366.4|364.8|366.4|364.8|366.63|365.03|366.4|364.8|0
1648653810000|2022-03-30 15:23:30|366.63|365.03|367.11|365.51|367.11|365.51|366.4|364.8|0
1648653820000|2022-03-30 15:23:40|367.34|365.74|367.58|365.98|367.58|365.98|367.34|365.74|0
1648653830000|2022-03-30 15:23:50|367.34|365.74|366.4|364.8|367.34|365.74|366.4|364.8|0
1648653840000|2022-03-30 15:24:00|366.87|365.27|366.63|365.03|367.11|365.51|366.63|365.03|0
1648653850000|2022-03-30 15:24:10|366.4|364.8|366.4|364.8|366.4|364.8|366.16|364.56|0
1648653860000|2022-03-30 15:24:20|366.16|364.56|365.92|364.32|366.16|364.56|365.92|364.32|0
1648653870000|2022-03-30 15:24:30|365.69|364.09|365.69|364.09|365.69|364.09|365.69|364.09|0
1648653880000|2022-03-30 15:24:40|365.45|363.85|365.69|364.09|365.69|364.09|365.45|363.85|0
1648653890000|2022-03-30 15:24:50|365.92|364.32|365.45|363.85|365.92|364.32|365.45|363.85|0
1648653900000|2022-03-30 15:25:00|365.69|364.09|365.21|363.61|365.69|364.09|365.21|363.61|0
1648653910000|2022-03-30 15:25:10|365.45|363.85|365.45|363.85|365.69|364.09|365.45|363.85|0
1648653920000|2022-03-30 15:25:20|365.21|363.61|364.98|363.38|365.21|363.61|364.74|363.14|0
1648653930000|2022-03-30 15:25:30|364.74|363.14|364.27|362.67|364.74|363.14|364.27|362.67|0
1648653940000|2022-03-30 15:25:40|364.5|362.9|364.5|362.9|364.5|362.9|364.27|362.67|0
1648653950000|2022-03-30 15:25:50|364.27|362.67|363.91|362.31|364.27|362.67|363.79|362.19|0
1648653960000|2022-03-30 15:26:00|364.03|362.43|363.79|362.19|364.03|362.43|363.56|361.96|0
1648653970000|2022-03-30 15:26:10|363.56|361.96|363.32|361.72|363.56|361.96|363.32|361.72|0
1648653980000|2022-03-30 15:26:20|363.09|361.49|363.32|361.72|363.56|361.96|363.09|361.49|0
1648653990000|2022-03-30 15:26:30|363.56|361.96|363.79|362.19|363.79|362.19|363.56|361.96|0
1648654000000|2022-03-30 15:26:40|363.56|361.96|363.32|361.72|363.56|361.96|363.32|361.72|0
1648654010000|2022-03-30 15:26:50|362.85|361.25|363.09|361.49|363.09|361.49|362.85|361.25|0
1648654020000|2022-03-30 15:27:00|363.2|361.6|363.09|361.49|363.2|361.6|362.85|361.25|0
1648654030000|2022-03-30 15:27:10|363.32|361.72|362.85|361.25|363.32|361.72|362.85|361.25|0
1648654040000|2022-03-30 15:27:20|362.61|361.01|362.85|361.25|362.85|361.25|362.61|361.01|0
1648654050000|2022-03-30 15:27:30|363.08|361.48|362.85|361.25|363.08|361.48|362.85|361.25|0
1648654060000|2022-03-30 15:27:40|363.56|361.96|363.08|361.48|363.56|361.96|363.08|361.48|0
1648654070000|2022-03-30 15:27:50|362.85|361.25|362.38|360.78|362.85|361.25|362.38|360.78|0
1648654080000|2022-03-30 15:28:00|362.85|361.25|362.25|360.65|362.85|361.25|362.25|360.65|0
1648654090000|2022-03-30 15:28:10|362.14|360.54|362.14|360.54|362.14|360.54|362.14|360.54|0
1648654100000|2022-03-30 15:28:20|362.61|361.01|362.38|360.78|362.61|361.01|362.38|360.78|0
1648654110000|2022-03-30 15:28:30|362.61|361.01|361.9|360.3|362.61|361.01|361.9|360.3|0
1648654120000|2022-03-30 15:28:40|361.67|360.07|361.43|359.83|361.67|360.07|361.43|359.83|0
1648654130000|2022-03-30 15:28:50|360.96|359.36|361.67|360.07|361.67|360.07|360.96|359.36|0
1648654140000|2022-03-30 15:29:00|362.85|361.25|362.38|360.78|363.08|361.48|362.38|360.78|0
1648654150000|2022-03-30 15:29:10|362.85|361.25|363.79|362.19|363.79|362.19|362.85|361.25|0
1648654160000|2022-03-30 15:29:20|364.03|362.43|363.56|361.96|364.03|362.43|363.32|361.72|0
1648654170000|2022-03-30 15:29:30|363.67|362.07|363.56|361.96|363.67|362.07|363.56|361.96|0
1648654180000|2022-03-30 15:29:40|363.08|361.48|362.85|361.25|363.08|361.48|362.85|361.25|0
1648654190000|2022-03-30 15:29:50|362.61|361.01|362.85|361.25|362.85|361.25|362.61|361.01|0
1648654200000|2022-03-30 15:30:00|363.56|361.96|362.85|361.25|363.56|361.96|362.85|361.25|0
1648654210000|2022-03-30 15:30:10|362.37|360.77|362.61|361.01|362.61|361.01|362.37|360.77|0
1648654220000|2022-03-30 15:30:20|362.85|361.25|362.14|360.54|362.85|361.25|361.9|360.3|0
1648654230000|2022-03-30 15:30:30|362.37|360.77|362.61|361.01|362.61|361.01|362.37|360.77|0
1648654240000|2022-03-30 15:30:40|363.08|361.48|362.72|361.12|363.08|361.48|362.72|361.12|0
1648654250000|2022-03-30 15:30:50|362.85|361.25|362.85|361.25|362.85|361.25|362.61|361.01|0
1648654260000|2022-03-30 15:31:00|363.32|361.72|364.03|362.43|364.03|362.43|363.32|361.72|0
1648654270000|2022-03-30 15:31:10|363.79|362.19|362.85|361.25|363.79|362.19|362.85|361.25|0
1648654280000|2022-03-30 15:31:20|362.72|361.12|363.08|361.48|363.08|361.48|362.72|361.12|0
1648654290000|2022-03-30 15:31:30|362.85|361.25|362.37|360.77|363.08|361.48|362.37|360.77|0
1648654300000|2022-03-30 15:31:40|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648654310000|2022-03-30 15:31:50|362.85|361.25|362.85|361.25|362.85|361.25|362.61|361.01|0
1648654320000|2022-03-30 15:32:00|363.79|362.19|364.03|362.43|364.03|362.43|363.79|362.19|0
1648654330000|2022-03-30 15:32:10|363.79|362.19|363.79|362.19|363.79|362.19|363.55|361.95|0
1648654340000|2022-03-30 15:32:20|363.32|361.72|363.55|361.95|363.55|361.95|363.32|361.72|0
1648654350000|2022-03-30 15:32:30|363.67|362.07|363.32|361.72|363.67|362.07|363.32|361.72|0
1648654360000|2022-03-30 15:32:40|363.08|361.48|363.55|361.95|363.55|361.95|363.08|361.48|0
1648654370000|2022-03-30 15:32:50|363.79|362.19|364.03|362.43|364.03|362.43|363.79|362.19|0
1648654380000|2022-03-30 15:33:00|363.79|362.19|363.32|361.72|363.79|362.19|363.32|361.72|0
1648654390000|2022-03-30 15:33:10|363.55|361.95|363.08|361.48|363.55|361.95|363.08|361.48|0
1648654400000|2022-03-30 15:33:20|362.96|361.36|363.55|361.95|363.55|361.95|362.96|361.36|0
1648654410000|2022-03-30 15:33:30|363.67|362.07|363.55|361.95|363.67|362.07|363.55|361.95|0
1648654420000|2022-03-30 15:33:40|363.79|362.19|363.79|362.19|363.79|362.19|363.67|362.07|0
1648654430000|2022-03-30 15:33:50|363.9|362.3|364.14|362.54|364.14|362.54|363.9|362.3|0
1648654440000|2022-03-30 15:34:00|364.26|362.66|364.03|362.43|364.5|362.9|364.03|362.43|0
1648654450000|2022-03-30 15:34:10|364.26|362.66|364.73|363.13|364.73|363.13|364.26|362.66|0
1648654460000|2022-03-30 15:34:20|364.61|363.01|364.73|363.13|364.97|363.37|364.61|363.01|0
1648654470000|2022-03-30 15:34:30|364.97|363.37|366.15|364.55|366.15|364.55|364.97|363.37|0
1648654480000|2022-03-30 15:34:40|365.68|364.08|365.92|364.32|366.15|364.55|365.68|364.08|0
1648654490000|2022-03-30 15:34:50|366.15|364.55|365.92|364.32|366.15|364.55|365.44|363.84|0
1648654500000|2022-03-30 15:35:00|366.15|364.55|366.86|365.26|366.86|365.26|365.68|364.08|0
1648654510000|2022-03-30 15:35:10|367.1|365.5|368.28|366.68|368.28|366.68|367.1|365.5|0
1648654520000|2022-03-30 15:35:20|368.05|366.45|368.05|366.45|368.28|366.68|368.05|366.45|0
1648654530000|2022-03-30 15:35:30|367.81|366.21|367.81|366.21|367.81|366.21|367.57|365.97|0
1648654540000|2022-03-30 15:35:40|367.92|366.32|367.57|365.97|367.92|366.32|367.57|365.97|0
1648654550000|2022-03-30 15:35:50|367.34|365.74|367.81|366.21|367.81|366.21|367.34|365.74|0
1648654560000|2022-03-30 15:36:00|368.28|366.68|368.28|366.68|368.28|366.68|368.28|366.68|0
1648654570000|2022-03-30 15:36:10|368.05|366.45|367.34|365.74|368.05|366.45|367.34|365.74|0
1648654580000|2022-03-30 15:36:20|367.57|365.97|367.81|366.21|367.81|366.21|367.34|365.74|0
1648654590000|2022-03-30 15:36:30|367.57|365.97|367.57|365.97|367.57|365.97|367.57|365.97|0
1648654600000|2022-03-30 15:36:40|367.81|366.21|367.1|365.5|367.81|366.21|367.1|365.5|0
1648654610000|2022-03-30 15:36:50|367.34|365.74|367.1|365.5|367.34|365.74|366.86|365.26|0
1648654620000|2022-03-30 15:37:00|366.63|365.03|366.63|365.03|366.63|365.03|366.39|364.79|0
1648654630000|2022-03-30 15:37:10|366.86|365.26|366.63|365.03|367.1|365.5|366.63|365.03|0
1648654640000|2022-03-30 15:37:20|366.39|364.79|366.86|365.26|366.86|365.26|366.39|364.79|0
1648654650000|2022-03-30 15:37:30|366.63|365.03|366.63|365.03|366.63|365.03|366.39|364.79|0
1648654660000|2022-03-30 15:37:40|366.86|365.26|366.39|364.79|366.86|365.26|366.39|364.79|0
1648654670000|2022-03-30 15:37:50|366.62|365.02|366.62|365.02|366.62|365.02|366.39|364.79|0
1648654680000|2022-03-30 15:38:00|366.86|365.26|367.1|365.5|367.1|365.5|366.86|365.26|0
1648654690000|2022-03-30 15:38:10|366.39|364.79|366.39|364.79|366.62|365.02|366.39|364.79|0
1648654700000|2022-03-30 15:38:20|366.26|364.66|367.1|365.5|367.1|365.5|366.26|364.66|0
1648654710000|2022-03-30 15:38:30|367.33|365.73|366.86|365.26|367.57|365.97|366.86|365.26|0
1648654720000|2022-03-30 15:38:40|367.1|365.5|367.57|365.97|367.57|365.97|367.1|365.5|0
1648654730000|2022-03-30 15:38:50|367.1|365.5|367.81|366.21|368.04|366.44|367.1|365.5|0
1648654740000|2022-03-30 15:39:00|367.33|365.73|367.81|366.21|367.81|366.21|367.1|365.5|0
1648654750000|2022-03-30 15:39:10|368.04|366.44|368.04|366.44|368.52|366.92|368.04|366.44|0
1648654760000|2022-03-30 15:39:20|367.57|365.97|366.86|365.26|367.57|365.97|366.86|365.26|0
1648654770000|2022-03-30 15:39:30|366.39|364.79|366.62|365.02|366.86|365.26|366.39|364.79|0
1648654780000|2022-03-30 15:39:40|366.5|364.9|366.62|365.02|366.62|365.02|366.5|364.9|0
1648654790000|2022-03-30 15:39:50|366.86|365.26|366.97|365.37|366.97|365.37|366.86|365.26|0
1648654800000|2022-03-30 15:40:00|367.33|365.73|367.1|365.5|367.45|365.85|367.1|365.5|0
1648654810000|2022-03-30 15:40:10|366.86|365.26|366.03|364.43|366.86|365.26|366.03|364.43|0
1648654820000|2022-03-30 15:40:20|365.91|364.31|365.91|364.31|366.03|364.43|365.91|364.31|0
1648654830000|2022-03-30 15:40:30|366.03|364.43|365.68|364.08|366.03|364.43|365.44|363.84|0
1648654840000|2022-03-30 15:40:40|365.91|364.31|365.79|364.19|366.15|364.55|365.79|364.19|0
1648654850000|2022-03-30 15:40:50|365.68|364.08|366.15|364.55|366.26|364.66|365.68|364.08|0
1648654860000|2022-03-30 15:41:00|365.91|364.31|366.86|365.26|366.86|365.26|365.91|364.31|0
1648654870000|2022-03-30 15:41:10|366.62|365.02|366.62|365.02|366.86|365.26|366.62|365.02|0
1648654880000|2022-03-30 15:41:20|366.86|365.26|367.57|365.97|367.81|366.21|366.86|365.26|0
1648654890000|2022-03-30 15:41:30|367.81|366.21|367.57|365.97|367.81|366.21|367.57|365.97|0
1648654900000|2022-03-30 15:41:40|367.33|365.73|366.86|365.26|367.57|365.97|366.86|365.26|0
1648654910000|2022-03-30 15:41:50|367.1|365.5|367.1|365.5|367.1|365.5|367.1|365.5|0
1648654920000|2022-03-30 15:42:00|366.86|365.26|366.26|364.66|366.86|365.26|366.26|364.66|0
1648654930000|2022-03-30 15:42:10|366.39|364.79|366.26|364.66|366.39|364.79|366.15|364.55|0
1648654940000|2022-03-30 15:42:20|366.5|364.9|366.62|365.02|366.62|365.02|366.5|364.9|0
1648654950000|2022-03-30 15:42:30|366.39|364.79|366.62|365.02|366.86|365.26|366.39|364.79|0
1648654960000|2022-03-30 15:42:40|366.86|365.26|366.15|364.55|366.86|365.26|366.15|364.55|0
1648654970000|2022-03-30 15:42:50|366.03|364.43|365.68|364.08|366.03|364.43|365.55|363.95|0
1648654980000|2022-03-30 15:43:00|365.2|363.6|365.91|364.31|365.91|364.31|365.2|363.6|0
1648654990000|2022-03-30 15:43:10|366.03|364.43|366.39|364.79|366.62|365.02|366.03|364.43|0
1648655000000|2022-03-30 15:43:20|366.38|364.78|366.15|364.55|366.38|364.78|366.03|364.43|0
1648655010000|2022-03-30 15:43:30|366.62|365.02|366.62|365.02|366.62|365.02|366.62|365.02|0
1648655020000|2022-03-30 15:43:40|366.86|365.26|367.09|365.49|367.09|365.49|366.86|365.26|0
1648655030000|2022-03-30 15:43:50|366.86|365.26|366.62|365.02|366.86|365.26|366.62|365.02|0
1648655040000|2022-03-30 15:44:00|366.15|364.55|365.91|364.31|366.15|364.55|365.91|364.31|0
1648655050000|2022-03-30 15:44:10|366.15|364.55|366.38|364.78|366.38|364.78|366.15|364.55|0
1648655060000|2022-03-30 15:44:20|367.09|365.49|366.97|365.37|367.09|365.49|366.86|365.26|0
1648655070000|2022-03-30 15:44:30|366.86|365.26|367.09|365.49|367.09|365.49|366.86|365.26|0
1648655080000|2022-03-30 15:44:40|366.86|365.26|366.86|365.26|366.86|365.26|366.62|365.02|0
1648655090000|2022-03-30 15:44:50|366.62|365.02|366.73|365.13|366.73|365.13|366.62|365.02|0
1648655100000|2022-03-30 15:45:00|366.38|364.78|366.15|364.55|366.62|365.02|366.15|364.55|0
1648655110000|2022-03-30 15:45:10|366.38|364.78|366.38|364.78|366.38|364.78|366.38|364.78|0
1648655120000|2022-03-30 15:45:20|366.15|364.55|366.26|364.66|366.38|364.78|366.15|364.55|0
1648655130000|2022-03-30 15:45:30|366.62|365.02|366.86|365.26|367.09|365.49|366.62|365.02|0
1648655140000|2022-03-30 15:45:40|367.09|365.49|367.33|365.73|367.33|365.73|366.86|365.26|0
1648655150000|2022-03-30 15:45:50|367.09|365.49|367.57|365.97|367.57|365.97|367.09|365.49|0
1648655160000|2022-03-30 15:46:00|368.28|366.68|368.28|366.68|368.51|366.91|368.28|366.68|0
1648655170000|2022-03-30 15:46:10|368.39|366.79|367.57|365.97|368.39|366.79|367.57|365.97|0
1648655180000|2022-03-30 15:46:20|367.8|366.2|367.57|365.97|367.8|366.2|367.57|365.97|0
1648655190000|2022-03-30 15:46:30|367.8|366.2|367.09|365.49|367.8|366.2|367.09|365.49|0
1648655200000|2022-03-30 15:46:40|366.86|365.26|366.62|365.02|366.86|365.26|366.62|365.02|0
1648655210000|2022-03-30 15:46:50|366.38|364.78|366.38|364.78|366.38|364.78|366.15|364.55|0
1648655220000|2022-03-30 15:47:00|366.15|364.55|365.91|364.31|366.26|364.66|365.91|364.31|0
1648655230000|2022-03-30 15:47:10|365.67|364.07|366.15|364.55|366.15|364.55|365.67|364.07|0
1648655240000|2022-03-30 15:47:20|365.91|364.31|365.79|364.19|365.91|364.31|365.79|364.19|0
1648655250000|2022-03-30 15:47:30|365.91|364.31|365.91|364.31|365.91|364.31|365.67|364.07|0
1648655260000|2022-03-30 15:47:40|365.67|364.07|365.2|363.6|365.67|364.07|365.2|363.6|0
1648655270000|2022-03-30 15:47:50|365.44|363.84|365.67|364.07|365.67|364.07|365.44|363.84|0
1648655280000|2022-03-30 15:48:00|365.44|363.84|365.2|363.6|365.44|363.84|365.2|363.6|0
1648655290000|2022-03-30 15:48:10|365.44|363.84|365.44|363.84|365.67|364.07|365.44|363.84|0
1648655300000|2022-03-30 15:48:20|365.2|363.6|364.96|363.36|365.31|363.71|364.96|363.36|0
1648655310000|2022-03-30 15:48:30|365.2|363.6|364.96|363.36|365.2|363.6|364.96|363.36|0
1648655320000|2022-03-30 15:48:40|364.73|363.13|365.2|363.6|365.2|363.6|364.73|363.13|0
1648655330000|2022-03-30 15:48:50|365.67|364.07|365.91|364.31|365.91|364.31|365.67|364.07|0
1648655340000|2022-03-30 15:49:00|366.14|364.54|366.5|364.9|366.5|364.9|366.02|364.42|0
1648655350000|2022-03-30 15:49:10|366.85|365.25|366.62|365.02|366.85|365.25|366.62|365.02|0
1648655360000|2022-03-30 15:49:20|366.85|365.25|366.62|365.02|366.85|365.25|366.62|365.02|0
1648655370000|2022-03-30 15:49:30|366.14|364.54|366.02|364.42|366.14|364.54|365.91|364.31|0
1648655380000|2022-03-30 15:49:40|365.91|364.31|366.14|364.54|366.14|364.54|365.91|364.31|0
1648655390000|2022-03-30 15:49:50|365.91|364.31|366.38|364.78|366.38|364.78|365.91|364.31|0
1648655400000|2022-03-30 15:50:00|366.62|365.02|366.14|364.54|366.62|365.02|366.14|364.54|0
1648655410000|2022-03-30 15:50:10|365.91|364.31|366.14|364.54|366.14|364.54|365.67|364.07|0
1648655420000|2022-03-30 15:50:20|366.38|364.78|366.38|364.78|366.49|364.89|366.38|364.78|0
1648655430000|2022-03-30 15:50:30|366.14|364.54|366.38|364.78|366.38|364.78|366.14|364.54|0
1648655440000|2022-03-30 15:50:40|366.14|364.54|365.91|364.31|366.14|364.54|365.91|364.31|0
1648655450000|2022-03-30 15:50:50|366.14|364.54|366.02|364.42|366.14|364.54|365.91|364.31|0
1648655460000|2022-03-30 15:51:00|366.38|364.78|366.62|365.02|366.85|365.25|366.38|364.78|0
1648655470000|2022-03-30 15:51:10|366.85|365.25|366.85|365.25|366.85|365.25|366.62|365.02|0
1648655480000|2022-03-30 15:51:20|366.38|364.78|366.14|364.54|366.49|364.89|366.14|364.54|0
1648655490000|2022-03-30 15:51:30|365.91|364.31|366.38|364.78|366.38|364.78|365.91|364.31|0
1648655500000|2022-03-30 15:51:40|366.85|365.25|366.49|364.89|366.85|365.25|366.49|364.89|0
1648655510000|2022-03-30 15:51:50|366.38|364.78|366.62|365.02|366.62|365.02|366.38|364.78|0
1648655520000|2022-03-30 15:52:00|366.38|364.78|366.85|365.25|366.85|365.25|366.38|364.78|0
1648655530000|2022-03-30 15:52:10|366.62|365.02|366.38|364.78|366.62|365.02|366.38|364.78|0
1648655540000|2022-03-30 15:52:20|366.62|365.02|366.14|364.54|366.62|365.02|366.14|364.54|0
1648655550000|2022-03-30 15:52:30|365.91|364.31|366.02|364.42|366.02|364.42|365.91|364.31|0
1648655560000|2022-03-30 15:52:40|365.91|364.31|365.91|364.31|365.91|364.31|365.91|364.31|0
1648655570000|2022-03-30 15:52:50|366.14|364.54|366.38|364.78|366.38|364.78|366.14|364.54|0
1648655580000|2022-03-30 15:53:00|366.14|364.54|365.43|363.83|366.38|364.78|365.43|363.83|0
1648655590000|2022-03-30 15:53:10|365.2|363.6|365.2|363.6|365.31|363.71|365.2|363.6|0
1648655600000|2022-03-30 15:53:20|365.43|363.83|365.31|363.71|365.43|363.83|365.31|363.71|0
1648655610000|2022-03-30 15:53:30|365.2|363.6|364.96|363.36|365.2|363.6|364.96|363.36|0
1648655620000|2022-03-30 15:53:40|365.2|363.6|364.96|363.36|365.2|363.6|364.96|363.36|0
1648655630000|2022-03-30 15:53:50|365.2|363.6|365.43|363.83|365.43|363.83|365.2|363.6|0
1648655640000|2022-03-30 15:54:00|365.2|363.6|365.2|363.6|365.43|363.83|365.2|363.6|0
1648655650000|2022-03-30 15:54:10|365.31|363.71|364.96|363.36|365.31|363.71|364.96|363.36|0
1648655660000|2022-03-30 15:54:20|364.72|363.12|364.72|363.12|364.72|363.12|364.49|362.89|0
1648655670000|2022-03-30 15:54:30|365.2|363.6|365.43|363.83|365.43|363.83|365.2|363.6|0
1648655680000|2022-03-30 15:54:40|365.31|363.71|365.43|363.83|365.43|363.83|365.2|363.6|0
1648655690000|2022-03-30 15:54:50|365.67|364.07|365.43|363.83|365.9|364.3|365.43|363.83|0
1648655700000|2022-03-30 15:55:00|365.67|364.07|365.67|364.07|365.9|364.3|365.67|364.07|0
1648655710000|2022-03-30 15:55:10|365.43|363.83|365.43|363.83|365.43|363.83|365.2|363.6|0
1648655720000|2022-03-30 15:55:20|365.31|363.71|364.72|363.12|365.43|363.83|364.72|363.12|0
1648655740000|2022-03-30 15:55:40|364.96|363.36|364.96|363.36|364.96|363.36|364.96|363.36|0
1648655750000|2022-03-30 15:55:50|364.72|363.12|364.49|362.89|364.96|363.36|364.49|362.89|0
1648655760000|2022-03-30 15:56:00|364.96|363.36|365.19|363.59|365.19|363.59|364.96|363.36|0
1648655770000|2022-03-30 15:56:10|365.43|363.83|364.96|363.36|365.43|363.83|364.96|363.36|0
1648655780000|2022-03-30 15:56:20|365.19|363.59|365.19|363.59|365.19|363.59|365.19|363.59|0
1648655790000|2022-03-30 15:56:30|365.43|363.83|364.96|363.36|365.43|363.83|364.96|363.36|0
1648655800000|2022-03-30 15:56:40|364.72|363.12|365.43|363.83|365.43|363.83|364.72|363.12|0
1648655810000|2022-03-30 15:56:50|365.19|363.59|365.19|363.59|365.43|363.83|365.19|363.59|0
1648655820000|2022-03-30 15:57:00|365.43|363.83|365.43|363.83|365.43|363.83|365.19|363.59|0
1648655830000|2022-03-30 15:57:10|365.67|364.07|366.38|364.78|366.38|364.78|365.67|364.07|0
1648655840000|2022-03-30 15:57:20|366.85|365.25|366.85|365.25|366.85|365.25|366.85|365.25|0
1648655850000|2022-03-30 15:57:30|367.09|365.49|367.8|366.2|367.8|366.2|367.09|365.49|0
1648655860000|2022-03-30 15:57:40|367.32|365.72|367.09|365.49|367.56|365.96|367.09|365.49|0
1648655870000|2022-03-30 15:57:50|366.61|365.01|366.61|365.01|366.61|365.01|366.38|364.78|0
1648655880000|2022-03-30 15:58:00|366.85|365.25|366.14|364.54|367.09|365.49|366.14|364.54|0
1648655890000|2022-03-30 15:58:10|366.38|364.78|366.85|365.25|366.85|365.25|366.38|364.78|0
1648655900000|2022-03-30 15:58:20|366.61|365.01|366.38|364.78|366.61|365.01|366.38|364.78|0
1648655910000|2022-03-30 15:58:30|366.14|364.54|366.14|364.54|366.14|364.54|366.14|364.54|0
1648655920000|2022-03-30 15:58:40|365.9|364.3|365.67|364.07|365.9|364.3|365.67|364.07|0
1648655930000|2022-03-30 15:58:50|365.43|363.83|365.67|364.07|365.67|364.07|365.43|363.83|0
1648655940000|2022-03-30 15:59:00|365.43|363.83|365.19|363.59|365.43|363.83|365.19|363.59|0
1648655950000|2022-03-30 15:59:10|365.67|364.07|366.14|364.54|366.14|364.54|365.67|364.07|0
1648655960000|2022-03-30 15:59:20|366.38|364.78|366.61|365.01|366.61|365.01|366.38|364.78|0
1648655970000|2022-03-30 15:59:30|366.85|365.25|367.56|365.96|367.56|365.96|366.85|365.25|0
1648655980000|2022-03-30 15:59:40|367.8|366.2|367.67|366.07|368.03|366.43|367.67|366.07|0
1648655990000|2022-03-30 15:59:50|367.8|366.2|368.27|366.67|368.27|366.67|367.8|366.2|0
1648656000000|2022-03-30 16:00:00|367.56|365.96|368.03|366.43|368.03|366.43|367.56|365.96|0
1648656010000|2022-03-30 16:00:10|368.27|366.67|367.8|366.2|368.27|366.67|367.8|366.2|0
1648656020000|2022-03-30 16:00:20|368.03|366.43|369.45|367.85|369.45|367.85|368.03|366.43|0
1648656030000|2022-03-30 16:00:30|368.98|367.38|368.98|367.38|369.22|367.62|368.98|367.38|0
1648656040000|2022-03-30 16:00:40|369.22|367.62|368.98|367.38|369.22|367.62|368.98|367.38|0
1648656050000|2022-03-30 16:00:50|369.22|367.62|368.98|367.38|369.22|367.62|368.98|367.38|0
1648656060000|2022-03-30 16:01:00|368.74|367.14|368.51|366.91|368.74|367.14|368.51|366.91|0
1648656070000|2022-03-30 16:01:10|368.74|367.14|369.33|367.73|369.45|367.85|368.74|367.14|0
1648656080000|2022-03-30 16:01:20|369.22|367.62|369.45|367.85|369.69|368.09|369.22|367.62|0
1648656090000|2022-03-30 16:01:30|369.69|368.09|369.45|367.85|369.69|368.09|369.45|367.85|0
1648656100000|2022-03-30 16:01:40|369.69|368.09|369.93|368.33|369.93|368.33|369.69|368.09|0
1648656110000|2022-03-30 16:01:50|369.69|368.09|369.93|368.33|370.16|368.56|369.69|368.09|0
1648656120000|2022-03-30 16:02:00|369.69|368.09|369.93|368.33|369.93|368.33|369.45|367.85|0
1648656130000|2022-03-30 16:02:10|370.16|368.56|371.11|369.51|371.11|369.51|370.16|368.56|0
1648656140000|2022-03-30 16:02:20|371.35|369.75|371.11|369.51|371.35|369.75|370.87|369.27|0
1648656150000|2022-03-30 16:02:30|370.87|369.27|371.23|369.63|371.23|369.63|370.87|369.27|0
1648656160000|2022-03-30 16:02:40|371.82|370.22|371.82|370.22|371.82|370.22|371.82|370.22|0
1648656170000|2022-03-30 16:02:50|372.3|370.7|371.59|369.99|372.3|370.7|371.59|369.99|0
1648656180000|2022-03-30 16:03:00|371.82|370.22|371.59|369.99|372.06|370.46|371.59|369.99|0
1648656190000|2022-03-30 16:03:10|371.35|369.75|370.99|369.39|371.35|369.75|370.87|369.27|0
1648656200000|2022-03-30 16:03:20|371.11|369.51|370.87|369.27|371.11|369.51|370.87|369.27|0
1648656210000|2022-03-30 16:03:30|370.64|369.04|370.4|368.8|370.64|369.04|370.4|368.8|0
1648656230000|2022-03-30 16:03:50|370.64|369.04|370.64|369.04|370.64|369.04|370.4|368.8|0
1648656240000|2022-03-30 16:04:00|370.87|369.27|370.16|368.56|370.87|369.27|370.16|368.56|0
1648656250000|2022-03-30 16:04:10|369.93|368.33|369.69|368.09|369.93|368.33|369.69|368.09|0
1648656260000|2022-03-30 16:04:20|369.93|368.33|369.93|368.33|369.93|368.33|369.69|368.09|0
1648656270000|2022-03-30 16:04:30|369.69|368.09|369.92|368.32|369.93|368.33|369.69|368.09|0
1648656280000|2022-03-30 16:04:40|370.64|369.04|371.11|369.51|371.35|369.75|370.64|369.04|0
1648656290000|2022-03-30 16:04:50|370.64|369.04|370.16|368.56|370.64|369.04|370.16|368.56|0
1648656300000|2022-03-30 16:05:00|369.92|368.32|369.21|367.61|369.92|368.32|369.21|367.61|0
1648656310000|2022-03-30 16:05:10|368.98|367.38|368.5|366.9|368.98|367.38|368.27|366.67|0
1648656320000|2022-03-30 16:05:20|368.85|367.25|368.98|367.38|368.98|367.38|368.74|367.14|0
1648656330000|2022-03-30 16:05:30|368.5|366.9|368.27|366.67|368.5|366.9|368.27|366.67|0
1648656340000|2022-03-30 16:05:40|367.79|366.19|368.27|366.67|368.27|366.67|367.79|366.19|0
1648656350000|2022-03-30 16:05:50|368.03|366.43|368.03|366.43|368.03|366.43|367.79|366.19|0
1648656360000|2022-03-30 16:06:00|367.79|366.19|367.79|366.19|367.79|366.19|367.79|366.19|0
1648656370000|2022-03-30 16:06:10|367.55|365.95|367.67|366.07|368.03|366.43|367.55|365.95|0
1648656380000|2022-03-30 16:06:20|367.79|366.19|367.79|366.19|367.79|366.19|367.79|366.19|0
1648656390000|2022-03-30 16:06:30|368.03|366.43|367.79|366.19|368.03|366.43|367.79|366.19|0
1648656400000|2022-03-30 16:06:40|367.55|365.95|367.32|365.72|367.79|366.19|367.32|365.72|0
1648656410000|2022-03-30 16:06:50|367.12|365.52|367.12|365.52|367.36|365.76|367.12|365.52|0
1648656420000|2022-03-30 16:07:00|366.88|365.28|366.88|365.28|367.12|365.52|366.88|365.28|0
1648656430000|2022-03-30 16:07:10|366.64|365.04|366.64|365.04|366.64|365.04|366.41|364.81|0
1648656440000|2022-03-30 16:07:20|366.41|364.81|365.7|364.1|366.41|364.81|365.7|364.1|0
1648656450000|2022-03-30 16:07:30|365.46|363.86|364.99|363.39|365.46|363.86|364.75|363.15|0
1648656460000|2022-03-30 16:07:40|365.22|363.62|364.51|362.91|365.22|363.62|364.51|362.91|0
1648656470000|2022-03-30 16:07:50|364.04|362.44|363.8|362.2|364.27|362.67|363.8|362.2|0
1648656480000|2022-03-30 16:08:00|364.04|362.44|363.8|362.2|364.04|362.44|363.8|362.2|0
1648656490000|2022-03-30 16:08:10|364.04|362.44|364.04|362.44|364.27|362.67|364.04|362.44|0
1648656500000|2022-03-30 16:08:20|364.27|362.67|363.8|362.2|364.27|362.67|363.8|362.2|0
1648656510000|2022-03-30 16:08:30|363.56|361.96|363.56|361.96|363.56|361.96|363.33|361.73|0
1648656520000|2022-03-30 16:08:40|363.8|362.2|364.04|362.44|364.04|362.44|363.8|362.2|0
1648656530000|2022-03-30 16:08:50|363.8|362.2|364.04|362.44|364.04|362.44|363.56|361.96|0
1648656540000|2022-03-30 16:09:00|364.27|362.67|364.27|362.67|364.27|362.67|364.04|362.44|0
1648656550000|2022-03-30 16:09:10|364.51|362.91|365.1|363.5|365.1|363.5|364.51|362.91|0
1648656560000|2022-03-30 16:09:20|364.98|363.38|364.98|363.38|364.98|363.38|364.98|363.38|0
1648656570000|2022-03-30 16:09:30|365.22|363.62|364.75|363.15|365.22|363.62|364.75|363.15|0
1648656580000|2022-03-30 16:09:40|364.98|363.38|364.51|362.91|364.98|363.38|364.51|362.91|0
1648656590000|2022-03-30 16:09:50|364.75|363.15|364.51|362.91|364.75|363.15|364.51|362.91|0
1648656600000|2022-03-30 16:10:00|364.75|363.15|364.51|362.91|364.75|363.15|364.51|362.91|0
1648656610000|2022-03-30 16:10:10|364.75|363.15|364.75|363.15|364.75|363.15|364.75|363.15|0
1648656620000|2022-03-30 16:10:20|364.51|362.91|364.27|362.67|364.75|363.15|364.27|362.67|0
1648656630000|2022-03-30 16:10:30|364.51|362.91|364.75|363.15|364.98|363.38|364.51|362.91|0
1648656640000|2022-03-30 16:10:40|364.98|363.38|365.22|363.62|365.22|363.62|364.98|363.38|0
1648656650000|2022-03-30 16:10:50|364.98|363.38|364.98|363.38|364.98|363.38|364.75|363.15|0
1648656660000|2022-03-30 16:11:00|364.75|363.15|364.51|362.91|364.75|363.15|364.51|362.91|0
1648656670000|2022-03-30 16:11:10|364.27|362.67|364.04|362.44|364.27|362.67|364.04|362.44|0
1648656680000|2022-03-30 16:11:20|364.27|362.67|364.27|362.67|364.27|362.67|364.27|362.67|0
1648656690000|2022-03-30 16:11:30|364.04|362.44|364.51|362.91|364.51|362.91|364.04|362.44|0
1648656700000|2022-03-30 16:11:40|364.27|362.67|364.27|362.67|364.27|362.67|364.04|362.44|0
1648656710000|2022-03-30 16:11:50|364.04|362.44|364.04|362.44|364.04|362.44|364.04|362.44|0
1648656720000|2022-03-30 16:12:00|364.27|362.67|364.04|362.44|364.27|362.67|364.04|362.44|0
1648656730000|2022-03-30 16:12:10|363.56|361.96|363.09|361.49|363.56|361.96|363.09|361.49|0
1648656740000|2022-03-30 16:12:20|363.33|361.73|362.85|361.25|363.33|361.73|362.85|361.25|0
1648656750000|2022-03-30 16:12:30|363.09|361.49|362.85|361.25|363.09|361.49|362.85|361.25|0
1648656760000|2022-03-30 16:12:40|362.62|361.02|362.62|361.02|362.62|361.02|362.38|360.78|0
1648656770000|2022-03-30 16:12:50|362.85|361.25|362.85|361.25|362.85|361.25|362.85|361.25|0
1648656780000|2022-03-30 16:13:00|362.97|361.37|362.62|361.02|362.97|361.37|362.62|361.02|0
1648656790000|2022-03-30 16:13:10|362.85|361.25|364.03|362.43|364.03|362.43|362.85|361.25|0
1648656800000|2022-03-30 16:13:20|364.51|362.91|364.27|362.67|364.51|362.91|364.27|362.67|0
1648656810000|2022-03-30 16:13:30|364.51|362.91|364.51|362.91|364.51|362.91|364.51|362.91|0
1648656830000|2022-03-30 16:13:50|364.74|363.14|364.98|363.38|364.98|363.38|364.74|363.14|0
1648656840000|2022-03-30 16:14:00|365.22|363.62|365.46|363.86|365.46|363.86|365.22|363.62|0
1648656850000|2022-03-30 16:14:10|365.22|363.62|365.46|363.86|365.46|363.86|365.22|363.62|0
1648656860000|2022-03-30 16:14:20|365.69|364.09|365.69|364.09|365.69|364.09|365.69|364.09|0
1648656870000|2022-03-30 16:14:30|365.22|363.62|365.46|363.86|365.46|363.86|365.22|363.62|0
1648656880000|2022-03-30 16:14:40|365.45|363.85|365.69|364.09|365.69|364.09|365.45|363.85|0
1648656890000|2022-03-30 16:14:50|365.22|363.62|365.09|363.49|365.22|363.62|365.09|363.49|0
1648656900000|2022-03-30 16:15:00|364.98|363.38|364.98|363.38|365.22|363.62|364.98|363.38|0
1648656910000|2022-03-30 16:15:10|364.74|363.14|364.51|362.91|364.74|363.14|364.51|362.91|0
1648656920000|2022-03-30 16:15:20|364.27|362.67|364.51|362.91|364.51|362.91|364.27|362.67|0
1648656930000|2022-03-30 16:15:30|364.74|363.14|364.74|363.14|364.74|363.14|364.62|363.02|0
1648656940000|2022-03-30 16:15:40|364.62|363.02|364.51|362.91|364.74|363.14|364.51|362.91|0
1648656950000|2022-03-30 16:15:50|364.74|363.14|365.45|363.85|365.45|363.85|364.74|363.14|0
1648656960000|2022-03-30 16:16:00|365.22|363.62|364.98|363.38|365.22|363.62|364.74|363.14|0
1648656970000|2022-03-30 16:16:10|365.22|363.62|364.98|363.38|365.22|363.62|364.98|363.38|0
1648656980000|2022-03-30 16:16:20|365.09|363.49|365.45|363.85|365.45|363.85|365.09|363.49|0
1648656990000|2022-03-30 16:16:30|365.69|364.09|365.69|364.09|365.69|364.09|365.69|364.09|0
1648657000000|2022-03-30 16:16:40|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1648657010000|2022-03-30 16:16:50|365.69|364.09|365.22|363.62|365.69|364.09|365.22|363.62|0
1648657020000|2022-03-30 16:17:00|365.45|363.85|365.93|364.33|365.93|364.33|365.22|363.62|0
1648657030000|2022-03-30 16:17:10|366.16|364.56|365.69|364.09|366.16|364.56|365.69|364.09|0
1648657040000|2022-03-30 16:17:20|365.45|363.85|365.69|364.09|365.69|364.09|365.45|363.85|0
1648657050000|2022-03-30 16:17:30|365.45|363.85|365.45|363.85|365.69|364.09|365.45|363.85|0
1648657060000|2022-03-30 16:17:40|365.69|364.09|365.93|364.33|365.93|364.33|365.57|363.97|0
1648657070000|2022-03-30 16:17:50|365.45|363.85|365.69|364.09|365.69|364.09|365.45|363.85|0
1648657080000|2022-03-30 16:18:00|365.45|363.85|364.98|363.38|365.45|363.85|364.98|363.38|0
1648657090000|2022-03-30 16:18:10|365.22|363.62|364.98|363.38|365.22|363.62|364.98|363.38|0
1648657100000|2022-03-30 16:18:20|365.22|363.62|365.22|363.62|365.22|363.62|364.98|363.38|0
1648657110000|2022-03-30 16:18:30|365.45|363.85|364.98|363.38|365.45|363.85|364.98|363.38|0
1648657120000|2022-03-30 16:18:40|365.22|363.62|364.98|363.38|365.22|363.62|364.98|363.38|0
1648657130000|2022-03-30 16:18:50|365.22|363.62|365.45|363.85|365.45|363.85|365.22|363.62|0
1648657140000|2022-03-30 16:19:00|365.69|364.09|365.93|364.33|365.93|364.33|365.69|364.09|0
1648657150000|2022-03-30 16:19:10|365.69|364.09|365.93|364.33|365.93|364.33|365.69|364.09|0
1648657160000|2022-03-30 16:19:20|366.16|364.56|366.16|364.56|366.16|364.56|365.93|364.33|0
1648657170000|2022-03-30 16:19:30|366.4|364.8|366.64|365.04|366.64|365.04|366.4|364.8|0
1648657180000|2022-03-30 16:19:40|366.87|365.27|367.11|365.51|367.11|365.51|366.87|365.27|0
1648657190000|2022-03-30 16:19:50|366.87|365.27|366.87|365.27|366.87|365.27|366.87|365.27|0
1648657200000|2022-03-30 16:20:00|367.35|365.75|367.59|365.99|367.59|365.99|367.11|365.51|0
1648657210000|2022-03-30 16:20:10|367.82|366.22|367.82|366.22|367.82|366.22|367.11|365.51|0
1648657220000|2022-03-30 16:20:20|367.58|365.98|367.82|366.22|367.82|366.22|367.58|365.98|0
1648657230000|2022-03-30 16:20:30|367.58|365.98|367.82|366.22|367.82|366.22|367.58|365.98|0
1648657240000|2022-03-30 16:20:40|367.58|365.98|367.35|365.75|367.58|365.98|367.35|365.75|0
1648657250000|2022-03-30 16:20:50|367.58|365.98|367.11|365.51|367.58|365.98|367.11|365.51|0
1648657260000|2022-03-30 16:21:00|366.87|365.27|367.11|365.51|367.11|365.51|366.87|365.27|0
1648657270000|2022-03-30 16:21:10|366.87|365.27|366.4|364.8|366.87|365.27|366.4|364.8|0
1648657280000|2022-03-30 16:21:20|366.16|364.56|366.87|365.27|366.87|365.27|366.16|364.56|0
1648657290000|2022-03-30 16:21:30|366.64|365.04|366.28|364.68|366.64|365.04|366.16|364.56|0
1648657300000|2022-03-30 16:21:40|366.04|364.44|366.16|364.56|366.16|364.56|365.92|364.32|0
1648657310000|2022-03-30 16:21:50|366.4|364.8|366.16|364.56|366.4|364.8|366.16|364.56|0
1648657320000|2022-03-30 16:22:00|365.92|364.32|365.45|363.85|365.92|364.32|365.21|363.61|0
1648657330000|2022-03-30 16:22:10|365.21|363.61|364.98|363.38|365.21|363.61|364.98|363.38|0
1648657340000|2022-03-30 16:22:20|365.21|363.61|365.69|364.09|365.69|364.09|365.21|363.61|0
1648657350000|2022-03-30 16:22:30|365.45|363.85|365.21|363.61|365.45|363.85|365.21|363.61|0
1648657360000|2022-03-30 16:22:40|364.98|363.38|364.98|363.38|364.98|363.38|364.98|363.38|0
1648657370000|2022-03-30 16:22:50|365.69|364.09|365.69|364.09|365.69|364.09|365.69|364.09|0
1648657380000|2022-03-30 16:23:00|365.45|363.85|364.98|363.38|365.45|363.85|364.98|363.38|0
1648657390000|2022-03-30 16:23:10|364.74|363.14|365.21|363.61|365.21|363.61|364.74|363.14|0
1648657400000|2022-03-30 16:23:20|365.45|363.85|365.45|363.85|365.45|363.85|365.45|363.85|0
1648657410000|2022-03-30 16:23:30|365.21|363.61|364.98|363.38|365.21|363.61|364.98|363.38|0
1648657420000|2022-03-30 16:23:40|365.21|363.61|365.21|363.61|365.45|363.85|365.21|363.61|0
1648657430000|2022-03-30 16:23:50|365.33|363.73|365.45|363.85|365.45|363.85|364.98|363.38|0
1648657440000|2022-03-30 16:24:00|365.69|364.09|365.92|364.32|365.92|364.32|365.69|364.09|0
1648657450000|2022-03-30 16:24:10|366.16|364.56|365.69|364.09|366.16|364.56|365.69|364.09|0
1648657460000|2022-03-30 16:24:20|365.92|364.32|365.92|364.32|366.16|364.56|365.92|364.32|0
1648657470000|2022-03-30 16:24:30|366.16|364.56|365.69|364.09|366.16|364.56|365.69|364.09|0
1648657480000|2022-03-30 16:24:40|365.92|364.32|366.16|364.56|366.4|364.8|365.92|364.32|0
1648657490000|2022-03-30 16:24:50|365.69|364.09|365.69|364.09|365.69|364.09|365.69|364.09|0
1648657500000|2022-03-30 16:25:00|365.45|363.85|366.16|364.56|366.16|364.56|365.45|363.85|0
1648657510000|2022-03-30 16:25:10|365.92|364.32|366.16|364.56|366.16|364.56|365.92|364.32|0
1648657520000|2022-03-30 16:25:20|366.51|364.91|366.63|365.03|366.63|365.03|366.51|364.91|0
1648657530000|2022-03-30 16:25:30|366.75|365.15|366.63|365.03|366.87|365.27|366.63|365.03|0
1648657540000|2022-03-30 16:25:40|366.4|364.8|366.16|364.56|366.4|364.8|366.16|364.56|0
1648657550000|2022-03-30 16:25:50|366.4|364.8|366.63|365.03|366.63|365.03|366.4|364.8|0
1648657560000|2022-03-30 16:26:00|366.51|364.91|366.51|364.91|366.51|364.91|366.51|364.91|0
1648657570000|2022-03-30 16:26:10|366.63|365.03|366.4|364.8|366.87|365.27|366.4|364.8|0
1648657580000|2022-03-30 16:26:20|366.63|365.03|365.45|363.85|366.63|365.03|365.45|363.85|0
1648657590000|2022-03-30 16:26:30|364.97|363.37|365.45|363.85|365.45|363.85|364.97|363.37|0
1648657600000|2022-03-30 16:26:40|365.68|364.08|365.45|363.85|365.68|364.08|365.45|363.85|0
1648657610000|2022-03-30 16:26:50|365.68|364.08|365.45|363.85|365.68|364.08|365.45|363.85|0
1648657620000|2022-03-30 16:27:00|365.21|363.61|365.21|363.61|365.21|363.61|365.21|363.61|0
1648657630000|2022-03-30 16:27:10|365.45|363.85|365.45|363.85|365.45|363.85|365.45|363.85|0
1648657640000|2022-03-30 16:27:20|365.56|363.96|364.97|363.37|365.56|363.96|364.97|363.37|0
1648657650000|2022-03-30 16:27:30|364.74|363.14|364.74|363.14|364.74|363.14|364.74|363.14|0
1648657660000|2022-03-30 16:27:40|364.5|362.9|364.74|363.14|364.97|363.37|364.5|362.9|0
1648657670000|2022-03-30 16:27:50|364.97|363.37|364.74|363.14|364.97|363.37|364.74|363.14|0
1648657680000|2022-03-30 16:28:00|364.97|363.37|364.74|363.14|364.97|363.37|364.74|363.14|0
1648657690000|2022-03-30 16:28:10|364.97|363.37|364.97|363.37|364.97|363.37|364.74|363.14|0
1648657700000|2022-03-30 16:28:20|365.21|363.61|365.21|363.61|365.21|363.61|364.97|363.37|0
1648657710000|2022-03-30 16:28:30|365.45|363.85|365.45|363.85|365.45|363.85|365.21|363.61|0
1648657720000|2022-03-30 16:28:40|365.21|363.61|365.45|363.85|365.45|363.85|365.21|363.61|0
1648657730000|2022-03-30 16:28:50|365.68|364.08|366.16|364.56|366.16|364.56|365.68|364.08|0
1648657740000|2022-03-30 16:29:00|366.63|365.03|366.87|365.27|366.87|365.27|366.63|365.03|0
1648657750000|2022-03-30 16:29:10|366.63|365.03|366.63|365.03|366.63|365.03|366.63|365.03|0
1648657760000|2022-03-30 16:29:20|366.87|365.27|367.11|365.51|367.11|365.51|366.87|365.27|0
1648657770000|2022-03-30 16:29:30|366.87|365.27|366.63|365.03|366.87|365.27|366.63|365.03|0
1648657780000|2022-03-30 16:29:40|366.87|365.27|366.16|364.56|366.87|365.27|365.92|364.32|0
1648657790000|2022-03-30 16:29:50|365.92|364.32|366.16|364.56|366.16|364.56|365.68|364.08|0
1648657800000|2022-03-30 16:30:00|366.39|364.79|366.63|365.03|366.87|365.27|366.39|364.79|0
1648657810000|2022-03-30 16:30:10|366.39|364.79|366.16|364.56|366.39|364.79|366.16|364.56|0
1648657820000|2022-03-30 16:30:20|366.03|364.43|366.16|364.56|366.16|364.56|366.03|364.43|0
1648657830000|2022-03-30 16:30:30|365.92|364.32|366.16|364.56|366.16|364.56|365.68|364.08|0
1648657840000|2022-03-30 16:30:40|366.39|364.79|366.16|364.56|366.39|364.79|366.16|364.56|0
1648657850000|2022-03-30 16:30:50|366.39|364.79|365.92|364.32|366.39|364.79|365.92|364.32|0
1648657860000|2022-03-30 16:31:00|365.68|364.08|365.45|363.85|365.68|364.08|365.45|363.85|0
1648657870000|2022-03-30 16:31:10|365.68|364.08|365.92|364.32|365.92|364.32|365.68|364.08|0
1648657880000|2022-03-30 16:31:20|365.68|364.08|365.45|363.85|365.68|364.08|365.45|363.85|0
1648657890000|2022-03-30 16:31:30|365.92|364.32|365.8|364.2|365.92|364.32|365.8|364.2|0
1648657900000|2022-03-30 16:31:40|365.45|363.85|365.44|363.84|365.56|363.96|365.44|363.84|0
1648657910000|2022-03-30 16:31:50|365.21|363.61|364.97|363.37|365.21|363.61|364.97|363.37|0
1648657920000|2022-03-30 16:32:00|365.21|363.61|365.08|363.48|365.21|363.61|364.97|363.37|0
1648657930000|2022-03-30 16:32:10|364.97|363.37|365.44|363.84|365.44|363.84|364.97|363.37|0
1648657940000|2022-03-30 16:32:20|365.21|363.61|365.21|363.61|365.44|363.84|365.21|363.61|0
1648657950000|2022-03-30 16:32:30|365.44|363.84|365.44|363.84|365.68|364.08|365.44|363.84|0
1648657960000|2022-03-30 16:32:40|365.08|363.48|365.44|363.84|365.44|363.84|365.08|363.48|0
1648657970000|2022-03-30 16:32:50|365.8|364.2|365.92|364.32|365.92|364.32|365.8|364.2|0
1648657980000|2022-03-30 16:33:00|366.16|364.56|366.39|364.79|366.39|364.79|365.92|364.32|0
1648657990000|2022-03-30 16:33:10|366.15|364.55|366.15|364.55|366.15|364.55|366.15|364.55|0
1648658000000|2022-03-30 16:33:20|366.39|364.79|366.39|364.79|366.39|364.79|366.39|364.79|0
1648658010000|2022-03-30 16:33:30|366.15|364.55|366.15|364.55|366.15|364.55|366.15|364.55|0
1648658020000|2022-03-30 16:33:40|366.39|364.79|366.15|364.55|366.39|364.79|366.15|364.55|0
1648658030000|2022-03-30 16:33:50|366.03|364.43|366.39|364.79|366.39|364.79|366.03|364.43|0
1648658040000|2022-03-30 16:34:00|366.87|365.27|367.1|365.5|367.1|365.5|366.87|365.27|0
1648658050000|2022-03-30 16:34:10|367.34|365.74|366.87|365.27|367.34|365.74|366.87|365.27|0
1648658060000|2022-03-30 16:34:20|367.34|365.74|366.87|365.27|367.34|365.74|366.87|365.27|0
1648658070000|2022-03-30 16:34:30|367.1|365.5|366.63|365.03|367.1|365.5|366.63|365.03|0
1648658080000|2022-03-30 16:34:40|366.87|365.27|366.63|365.03|366.87|365.27|366.63|365.03|0
1648658090000|2022-03-30 16:34:50|366.87|365.27|367.34|365.74|367.34|365.74|366.87|365.27|0
1648658100000|2022-03-30 16:35:00|367.81|366.21|367.81|366.21|367.81|366.21|367.81|366.21|0
1648658110000|2022-03-30 16:35:10|368.29|366.69|368.05|366.45|368.29|366.69|367.81|366.21|0
1648658120000|2022-03-30 16:35:20|368.29|366.69|368.05|366.45|368.29|366.69|368.05|366.45|0
1648658130000|2022-03-30 16:35:30|367.81|366.21|367.81|366.21|367.81|366.21|367.81|366.21|0
1648658140000|2022-03-30 16:35:40|368.05|366.45|367.93|366.33|368.05|366.45|367.81|366.21|0
1648658150000|2022-03-30 16:35:50|367.81|366.21|368.29|366.69|368.29|366.69|367.81|366.21|0
1648658160000|2022-03-30 16:36:00|368.05|366.45|367.58|365.98|368.05|366.45|367.58|365.98|0
1648658170000|2022-03-30 16:36:10|367.81|366.21|368.16|366.56|368.16|366.56|367.81|366.21|0
1648658180000|2022-03-30 16:36:20|368.05|366.45|368.05|366.45|368.05|366.45|368.05|366.45|0
1648658190000|2022-03-30 16:36:30|368.16|366.56|367.81|366.21|368.16|366.56|367.81|366.21|0
1648658200000|2022-03-30 16:36:40|367.93|366.33|368.16|366.56|368.16|366.56|367.93|366.33|0
1648658210000|2022-03-30 16:36:50|368.29|366.69|368.05|366.45|368.29|366.69|368.05|366.45|0
1648658220000|2022-03-30 16:37:00|367.81|366.21|367.58|365.98|367.81|366.21|367.58|365.98|0
1648658230000|2022-03-30 16:37:10|367.81|366.21|368.05|366.45|368.05|366.45|367.81|366.21|0
1648658240000|2022-03-30 16:37:20|367.81|366.21|368.52|366.92|368.52|366.92|367.81|366.21|0
1648658250000|2022-03-30 16:37:30|368.29|366.69|368.29|366.69|368.29|366.69|368.29|366.69|0
1648658270000|2022-03-30 16:37:50|368.16|366.56|368.4|366.8|368.4|366.8|368.16|366.56|0
1648658280000|2022-03-30 16:38:00|368.29|366.69|368.16|366.56|368.29|366.69|368.05|366.45|0
1648658290000|2022-03-30 16:38:10|368.29|366.69|368.05|366.45|368.29|366.69|368.05|366.45|0
1648658300000|2022-03-30 16:38:20|368.29|366.69|368.29|366.69|368.29|366.69|368.29|366.69|0
1648658310000|2022-03-30 16:38:30|368.52|366.92|368.29|366.69|368.52|366.92|368.29|366.69|0
1648658320000|2022-03-30 16:38:40|368.05|366.45|368.05|366.45|368.05|366.45|367.69|366.09|0
1648658340000|2022-03-30 16:39:00|368.29|366.69|368.29|366.69|368.29|366.69|368.29|366.69|0
1648658350000|2022-03-30 16:39:10|368.76|367.16|369|367.4|369|367.4|368.76|367.16|0
1648658360000|2022-03-30 16:39:20|369.23|367.63|369.23|367.63|369.23|367.63|369|367.4|0
1648658370000|2022-03-30 16:39:30|369.47|367.87|369.23|367.63|369.47|367.87|369.23|367.63|0
1648658380000|2022-03-30 16:39:40|369.71|368.11|369.47|367.87|369.71|368.11|369.47|367.87|0
1648658390000|2022-03-30 16:39:50|369.71|368.11|369.71|368.11|369.71|368.11|369.71|368.11|0
1648658400000|2022-03-30 16:40:00|370.18|368.58|370.66|369.06|370.66|369.06|369.95|368.35|0
1648658410000|2022-03-30 16:40:10|370.18|368.58|369.95|368.35|370.18|368.58|369.95|368.35|0
1648658420000|2022-03-30 16:40:20|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648658430000|2022-03-30 16:40:30|369.95|368.35|369.71|368.11|369.95|368.35|369.71|368.11|0
1648658440000|2022-03-30 16:40:40|369.47|367.87|369.23|367.63|369.47|367.87|369.23|367.63|0
1648658450000|2022-03-30 16:40:50|369.47|367.87|369.23|367.63|369.47|367.87|369.23|367.63|0
1648658460000|2022-03-30 16:41:00|369.47|367.87|369|367.4|369.47|367.87|369|367.4|0
1648658470000|2022-03-30 16:41:10|368.76|367.16|369|367.4|369|367.4|368.76|367.16|0
1648658480000|2022-03-30 16:41:20|368.76|367.16|369.23|367.63|369.23|367.63|368.76|367.16|0
1648658490000|2022-03-30 16:41:30|369|367.4|369.23|367.63|369.23|367.63|368.76|367.16|0
1648658510000|2022-03-30 16:41:50|369|367.4|369.11|367.51|369.11|367.51|368.76|367.16|0
1648658520000|2022-03-30 16:42:00|369|367.4|369.47|367.87|369.47|367.87|369|367.4|0
1648658530000|2022-03-30 16:42:10|369.23|367.63|369.47|367.87|369.47|367.87|369.23|367.63|0
1648658540000|2022-03-30 16:42:20|369.71|368.11|369.71|368.11|369.71|368.11|369.71|368.11|0
1648658550000|2022-03-30 16:42:30|370.18|368.58|370.06|368.46|370.18|368.58|369.95|368.35|0
1648658560000|2022-03-30 16:42:40|370.18|368.58|369.95|368.35|370.18|368.58|369.95|368.35|0
1648658570000|2022-03-30 16:42:50|370.42|368.82|370.42|368.82|370.66|369.06|370.42|368.82|0
1648658580000|2022-03-30 16:43:00|370.66|369.06|370.66|369.06|370.66|369.06|370.66|369.06|0
1648658600000|2022-03-30 16:43:20|370.89|369.29|370.66|369.06|370.89|369.29|370.66|369.06|0
1648658610000|2022-03-30 16:43:30|370.89|369.29|370.89|369.29|370.89|369.29|370.89|369.29|0
1648658620000|2022-03-30 16:43:40|370.66|369.06|370.42|368.82|370.66|369.06|370.42|368.82|0
1648658630000|2022-03-30 16:43:50|370.66|369.06|371.13|369.53|371.13|369.53|370.66|369.06|0
1648658640000|2022-03-30 16:44:00|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1648658650000|2022-03-30 16:44:10|371.13|369.53|371.13|369.53|371.13|369.53|371.13|369.53|0
1648658660000|2022-03-30 16:44:20|371.37|369.77|371.37|369.77|371.37|369.77|371.13|369.53|0
1648658670000|2022-03-30 16:44:30|371.61|370.01|372.08|370.48|372.08|370.48|371.61|370.01|0
1648658680000|2022-03-30 16:44:40|371.61|370.01|371.61|370.01|371.84|370.24|371.61|370.01|0
1648658700000|2022-03-30 16:45:00|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1648658710000|2022-03-30 16:45:10|371.61|370.01|371.37|369.77|371.61|370.01|371.37|369.77|0
1648658720000|2022-03-30 16:45:20|371.61|370.01|371.37|369.77|371.61|370.01|371.13|369.53|0
1648658730000|2022-03-30 16:45:30|371.13|369.53|370.89|369.29|371.13|369.53|370.89|369.29|0
1648658740000|2022-03-30 16:45:40|370.42|368.82|370.18|368.58|370.42|368.82|370.18|368.58|0
1648658750000|2022-03-30 16:45:50|370.42|368.82|370.53|368.93|370.53|368.93|370.42|368.82|0
1648658760000|2022-03-30 16:46:00|370.18|368.58|369.94|368.34|370.18|368.58|369.94|368.34|0
1648658770000|2022-03-30 16:46:10|370.18|368.58|369.94|368.34|370.18|368.58|369.94|368.34|0
1648658780000|2022-03-30 16:46:20|370.18|368.58|370.42|368.82|370.42|368.82|370.18|368.58|0
1648658790000|2022-03-30 16:46:30|370.18|368.58|369.47|367.87|370.18|368.58|369.47|367.87|0
1648658800000|2022-03-30 16:46:40|369.58|367.98|369.71|368.11|369.71|368.11|369.58|367.98|0
1648658810000|2022-03-30 16:46:50|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1648658820000|2022-03-30 16:47:00|369.23|367.63|369.47|367.87|369.47|367.87|369.23|367.63|0
1648658830000|2022-03-30 16:47:10|369.23|367.63|369.47|367.87|369.71|368.11|369.23|367.63|0
1648658840000|2022-03-30 16:47:20|369.23|367.63|369.23|367.63|369.47|367.87|369.23|367.63|0
1648658850000|2022-03-30 16:47:30|368.99|367.39|369.7|368.1|369.7|368.1|368.99|367.39|0
1648658860000|2022-03-30 16:47:40|369.94|368.34|370.42|368.82|370.42|368.82|369.94|368.34|0
1648658870000|2022-03-30 16:47:50|370.89|369.29|370.65|369.05|370.89|369.29|370.42|368.82|0
1648658880000|2022-03-30 16:48:00|370.42|368.82|370.42|368.82|370.42|368.82|370.42|368.82|0
1648658890000|2022-03-30 16:48:10|370.65|369.05|370.65|369.05|370.65|369.05|370.65|369.05|0
1648658900000|2022-03-30 16:48:20|370.89|369.29|371.13|369.53|371.13|369.53|370.89|369.29|0
1648658910000|2022-03-30 16:48:30|371.37|369.77|371.13|369.53|371.37|369.77|371.13|369.53|0
1648658930000|2022-03-30 16:48:50|370.89|369.29|370.42|368.82|370.89|369.29|370.42|368.82|0
1648658940000|2022-03-30 16:49:00|370.89|369.29|369.94|368.34|370.89|369.29|369.94|368.34|0
1648658950000|2022-03-30 16:49:10|369.7|368.1|369.58|367.98|369.7|368.1|369.58|367.98|0
1648658960000|2022-03-30 16:49:20|369.7|368.1|369.47|367.87|369.7|368.1|369.47|367.87|0
1648658970000|2022-03-30 16:49:30|369.7|368.1|369.7|368.1|369.7|368.1|369.47|367.87|0
1648658980000|2022-03-30 16:49:40|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1648658990000|2022-03-30 16:49:50|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1648659000000|2022-03-30 16:50:00|369.47|367.87|368.99|367.39|369.47|367.87|368.99|367.39|0
1648659010000|2022-03-30 16:50:10|369.23|367.63|369.23|367.63|369.23|367.63|369.23|367.63|0
1648659020000|2022-03-30 16:50:20|369.11|367.51|369.23|367.63|369.23|367.63|369.11|367.51|0
1648659030000|2022-03-30 16:50:30|368.99|367.39|369.23|367.63|369.47|367.87|368.99|367.39|0
1648659040000|2022-03-30 16:50:40|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1648659050000|2022-03-30 16:50:50|368.52|366.92|368.52|366.92|368.52|366.92|368.52|366.92|0
1648659060000|2022-03-30 16:51:00|368.75|367.15|368.99|367.39|368.99|367.39|368.75|367.15|0
1648659070000|2022-03-30 16:51:10|369.47|367.87|369.58|367.98|369.58|367.98|369.47|367.87|0
1648659080000|2022-03-30 16:51:20|369.47|367.87|369.7|368.1|369.7|368.1|369.47|367.87|0
1648659090000|2022-03-30 16:51:30|369.47|367.87|369.47|367.87|369.47|367.87|369.47|367.87|0
1648659100000|2022-03-30 16:51:40|369.7|368.1|369.47|367.87|369.7|368.1|369.47|367.87|0
1648659110000|2022-03-30 16:51:50|369.7|368.1|369.7|368.1|369.7|368.1|369.47|367.87|0
1648659120000|2022-03-30 16:52:00|369.47|367.87|369.94|368.34|369.94|368.34|369.47|367.87|0
1648659130000|2022-03-30 16:52:10|369.46|367.86|369.7|368.1|369.7|368.1|369.46|367.86|0
1648659140000|2022-03-30 16:52:20|369.46|367.86|369.46|367.86|369.46|367.86|369.23|367.63|0
1648659150000|2022-03-30 16:52:30|369.23|367.63|369.23|367.63|369.23|367.63|369.23|367.63|0
1648659160000|2022-03-30 16:52:40|368.99|367.39|369.23|367.63|369.23|367.63|368.99|367.39|0
1648659170000|2022-03-30 16:52:50|369.46|367.86|369.46|367.86|369.46|367.86|369.46|367.86|0
1648659180000|2022-03-30 16:53:00|369.23|367.63|369.23|367.63|369.23|367.63|369.23|367.63|0
1648659190000|2022-03-30 16:53:10|368.99|367.39|368.75|367.15|368.99|367.39|368.75|367.15|0
1648659200000|2022-03-30 16:53:20|368.99|367.39|369.23|367.63|369.23|367.63|368.99|367.39|0
1648659220000|2022-03-30 16:53:40|369.46|367.86|369.7|368.1|369.7|368.1|369.46|367.86|0
1648659230000|2022-03-30 16:53:50|369.58|367.98|369.7|368.1|369.7|368.1|369.46|367.86|0
1648659240000|2022-03-30 16:54:00|369.58|367.98|369.46|367.86|369.7|368.1|369.46|367.86|0
1648659250000|2022-03-30 16:54:10|369.7|368.1|369.7|368.1|369.7|368.1|369.46|367.86|0
1648659260000|2022-03-30 16:54:20|369.46|367.86|369.46|367.86|369.46|367.86|369.46|367.86|0
1648659270000|2022-03-30 16:54:30|369.23|367.63|369.23|367.63|369.23|367.63|369.23|367.63|0
1648659280000|2022-03-30 16:54:40|369.46|367.86|369.81|368.21|369.81|368.21|369.46|367.86|0
1648659290000|2022-03-30 16:54:50|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1648659300000|2022-03-30 16:55:00|369.94|368.34|369.46|367.86|369.94|368.34|369.46|367.86|0
1648659310000|2022-03-30 16:55:10|369.81|368.21|369.7|368.1|369.81|368.21|369.7|368.1|0
1648659320000|2022-03-30 16:55:20|369.46|367.86|369.34|367.74|369.46|367.86|369.34|367.74|0
1648659330000|2022-03-30 16:55:30|369.46|367.86|369.7|368.1|369.94|368.34|369.46|367.86|0
1648659340000|2022-03-30 16:55:40|369.94|368.34|370.18|368.58|370.18|368.58|369.94|368.34|0
1648659350000|2022-03-30 16:55:50|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1648659360000|2022-03-30 16:56:00|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648659370000|2022-03-30 16:56:10|369.94|368.34|369.7|368.1|369.94|368.34|369.7|368.1|0
1648659380000|2022-03-30 16:56:20|369.46|367.86|369.23|367.63|369.46|367.86|369.23|367.63|0
1648659390000|2022-03-30 16:56:30|369.7|368.1|369.94|368.34|369.94|368.34|369.7|368.1|0
1648659400000|2022-03-30 16:56:40|369.7|368.1|369.46|367.86|369.7|368.1|369.46|367.86|0
1648659410000|2022-03-30 16:56:50|369.7|368.1|369.46|367.86|369.7|368.1|369.46|367.86|0
1648659420000|2022-03-30 16:57:00|369.58|367.98|369.7|368.1|369.94|368.34|369.46|367.86|0
1648659440000|2022-03-30 16:57:20|369.94|368.34|369.7|368.1|369.94|368.34|369.7|368.1|0
1648659460000|2022-03-30 16:57:40|369.46|367.86|369.7|368.1|369.7|368.1|369.46|367.86|0
1648659470000|2022-03-30 16:57:50|369.94|368.34|369.7|368.1|369.94|368.34|369.7|368.1|0
1648659480000|2022-03-30 16:58:00|369.94|368.34|370.17|368.57|370.17|368.57|369.94|368.34|0
1648659490000|2022-03-30 16:58:10|369.94|368.34|369.7|368.1|369.94|368.34|369.7|368.1|0
1648659500000|2022-03-30 16:58:20|369.81|368.21|369.7|368.1|369.94|368.34|369.7|368.1|0
1648659510000|2022-03-30 16:58:30|369.94|368.34|369.94|368.34|369.94|368.34|369.94|368.34|0
1648659530000|2022-03-30 16:58:50|369.7|368.1|369.94|368.34|369.94|368.34|369.7|368.1|0
1648659540000|2022-03-30 16:59:00|370.17|368.57|370.41|368.81|370.41|368.81|370.17|368.57|0
1648659550000|2022-03-30 16:59:10|370.17|368.57|370.29|368.69|370.29|368.69|369.94|368.34|0
1648659560000|2022-03-30 16:59:20|370.17|368.57|369.94|368.34|370.17|368.57|369.94|368.34|0
1648659570000|2022-03-30 16:59:30|370.17|368.57|370.17|368.57|370.41|368.81|370.17|368.57|0
1648659580000|2022-03-30 16:59:40|370.41|368.81|370.41|368.81|370.41|368.81|370.17|368.57|0
1648659590000|2022-03-30 16:59:50|370.17|368.57|370.17|368.57|370.17|368.57|370.17|368.57|0
1648659610000|2022-03-30 17:00:10|370.41|368.81|370.41|368.81|370.41|368.81|370.41|368.81|0
1648659620000|2022-03-30 17:00:20|370.17|368.57|369.94|368.34|370.17|368.57|369.94|368.34|0
1648659630000|2022-03-30 17:00:30|369.7|368.1|369.7|368.1|369.7|368.1|369.7|368.1|0
1648659640000|2022-03-30 17:00:40|369.46|367.86|369.7|368.1|369.7|368.1|369.22|367.62|0
1648659650000|2022-03-30 17:00:50|369.57|367.97|370.17|368.57|370.17|368.57|369.57|367.97|0
1648659660000|2022-03-30 17:01:00|369.7|368.1|368.99|367.39|369.7|368.1|368.99|367.39|0
1648659670000|2022-03-30 17:01:10|368.75|367.15|368.75|367.15|368.75|367.15|368.51|366.91|0
1648659680000|2022-03-30 17:01:20|368.51|366.91|368.75|367.15|368.98|367.38|368.51|366.91|0
1648659690000|2022-03-30 17:01:30|368.27|366.67|368.27|366.67|368.51|366.91|368.27|366.67|0
1648659700000|2022-03-30 17:01:40|367.8|366.2|367.8|366.2|367.8|366.2|367.56|365.96|0
1648659710000|2022-03-30 17:01:50|367.56|365.96|367.56|365.96|368.04|366.44|367.56|365.96|0
1648659720000|2022-03-30 17:02:00|367.8|366.2|367.56|365.96|367.8|366.2|367.56|365.96|0
1648659730000|2022-03-30 17:02:10|367.32|365.72|367.32|365.72|367.32|365.72|367.32|365.72|0
1648659740000|2022-03-30 17:02:20|367.56|365.96|367.8|366.2|367.8|366.2|367.56|365.96|0
1648659750000|2022-03-30 17:02:30|367.56|365.96|367.56|365.96|367.56|365.96|367.32|365.72|0
1648659760000|2022-03-30 17:02:40|367.32|365.72|368.03|366.43|368.03|366.43|367.32|365.72|0
1648659770000|2022-03-30 17:02:50|368.27|366.67|368.51|366.91|368.51|366.91|368.27|366.67|0
1648659780000|2022-03-30 17:03:00|368.75|367.15|368.75|367.15|368.98|367.38|368.51|366.91|0
1648659790000|2022-03-30 17:03:10|368.51|366.91|368.98|367.38|368.98|367.38|368.51|366.91|0
1648659800000|2022-03-30 17:03:20|368.75|367.15|368.75|367.15|368.75|367.15|368.51|366.91|0
1648659810000|2022-03-30 17:03:30|368.86|367.26|368.98|367.38|368.98|367.38|368.86|367.26|0
1648659820000|2022-03-30 17:03:40|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1648659830000|2022-03-30 17:03:50|368.51|366.91|368.98|367.38|368.98|367.38|368.51|366.91|0
1648659840000|2022-03-30 17:04:00|368.75|367.15|368.75|367.15|368.98|367.38|368.75|367.15|0
1648659850000|2022-03-30 17:04:10|368.86|367.26|368.27|366.67|368.86|367.26|368.27|366.67|0
1648659860000|2022-03-30 17:04:20|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648659870000|2022-03-30 17:04:30|368.39|366.79|368.03|366.43|368.39|366.79|368.03|366.43|0
1648659880000|2022-03-30 17:04:40|368.27|366.67|368.03|366.43|368.27|366.67|368.03|366.43|0
1648659890000|2022-03-30 17:04:50|367.8|366.2|367.8|366.2|367.8|366.2|367.8|366.2|0
1648659900000|2022-03-30 17:05:00|367.91|366.31|367.56|365.96|368.03|366.43|367.56|365.96|0
1648659910000|2022-03-30 17:05:10|366.61|365.01|366.85|365.25|366.85|365.25|366.49|364.89|0
1648659920000|2022-03-30 17:05:20|366.61|365.01|366.85|365.25|366.85|365.25|366.61|365.01|0
1648659930000|2022-03-30 17:05:30|367.08|365.48|367.08|365.48|367.08|365.48|367.08|365.48|0
1648659940000|2022-03-30 17:05:40|366.85|365.25|366.96|365.36|367.08|365.48|366.85|365.25|0
1648659950000|2022-03-30 17:05:50|366.85|365.25|366.61|365.01|366.85|365.25|366.61|365.01|0
1648659960000|2022-03-30 17:06:00|366.37|364.77|366.61|365.01|366.61|365.01|366.37|364.77|0
1648659980000|2022-03-30 17:06:20|366.37|364.77|366.37|364.77|366.37|364.77|366.37|364.77|0
1648659990000|2022-03-30 17:06:30|366.14|364.54|366.37|364.77|366.37|364.77|366.14|364.54|0
1648660000000|2022-03-30 17:06:40|366.14|364.54|365.66|364.06|366.14|364.54|365.66|364.06|0
1648660010000|2022-03-30 17:06:50|365.19|363.59|365.42|363.82|365.42|363.82|365.19|363.59|0
1648660020000|2022-03-30 17:07:00|364.71|363.11|364.95|363.35|365.19|363.59|364.71|363.11|0
1648660030000|2022-03-30 17:07:10|364.71|363.11|364.24|362.64|364.71|363.11|364.24|362.64|0
1648660040000|2022-03-30 17:07:20|364.12|362.52|364.48|362.88|364.48|362.88|364.12|362.52|0
1648660050000|2022-03-30 17:07:30|364.71|363.11|364.48|362.88|364.71|363.11|364.48|362.88|0
1648660060000|2022-03-30 17:07:40|364.71|363.11|364.71|363.11|364.71|363.11|364.71|363.11|0
1648660070000|2022-03-30 17:07:50|364.48|362.88|364.95|363.35|364.95|363.35|364.48|362.88|0
1648660080000|2022-03-30 17:08:00|364.24|362.64|364.71|363.11|364.71|363.11|364.24|362.64|0
1648660090000|2022-03-30 17:08:10|364.48|362.88|364.24|362.64|364.48|362.88|364.24|362.64|0
1648660100000|2022-03-30 17:08:20|364|362.4|363.77|362.17|364|362.4|363.77|362.17|0
1648660110000|2022-03-30 17:08:30|364|362.4|363.77|362.17|364|362.4|363.77|362.17|0
1648660120000|2022-03-30 17:08:40|364|362.4|364|362.4|364|362.4|364|362.4|0
1648660130000|2022-03-30 17:08:50|364.24|362.64|364.24|362.64|364.24|362.64|364.24|362.64|0
1648660140000|2022-03-30 17:09:00|364.48|362.88|364.95|363.35|364.95|363.35|364.48|362.88|0
1648660150000|2022-03-30 17:09:10|364.71|363.11|364.71|363.11|364.95|363.35|364.71|363.11|0
1648660160000|2022-03-30 17:09:20|364.48|362.88|364.48|362.88|364.48|362.88|364.48|362.88|0
1648660170000|2022-03-30 17:09:30|364.71|363.11|364.48|362.88|364.71|363.11|364.48|362.88|0
1648660180000|2022-03-30 17:09:40|364.71|363.11|364.59|362.99|364.71|363.11|364.59|362.99|0
1648660190000|2022-03-30 17:09:50|364.48|362.88|364.71|363.11|364.71|363.11|364.48|362.88|0
1648660200000|2022-03-30 17:10:00|364.83|363.23|364.71|363.11|364.95|363.35|364.71|363.11|0
1648660210000|2022-03-30 17:10:10|364.83|363.23|364.71|363.11|364.83|363.23|364.71|363.11|0
1648660220000|2022-03-30 17:10:20|364.83|363.23|364.71|363.11|364.83|363.23|364.71|363.11|0
1648660230000|2022-03-30 17:10:30|364.95|363.35|364.95|363.35|364.95|363.35|364.95|363.35|0
1648660240000|2022-03-30 17:10:40|364.71|363.11|364.71|363.11|364.71|363.11|364.71|363.11|0
1648660250000|2022-03-30 17:10:50|364.95|363.35|364.71|363.11|364.95|363.35|364.71|363.11|0
1648660260000|2022-03-30 17:11:00|364.47|362.87|364.24|362.64|364.47|362.87|364.24|362.64|0
1648660270000|2022-03-30 17:11:10|364.71|363.11|364.71|363.11|364.71|363.11|364.47|362.87|0
1648660280000|2022-03-30 17:11:20|364.95|363.35|366.13|364.53|366.13|364.53|364.95|363.35|0
1648660290000|2022-03-30 17:11:30|365.66|364.06|365.66|364.06|365.9|364.3|365.66|364.06|0
1648660300000|2022-03-30 17:11:40|365.18|363.58|364.71|363.11|365.18|363.58|364.71|363.11|0
1648660320000|2022-03-30 17:12:00|363.76|362.16|364|362.4|364|362.4|363.76|362.16|0
1648660330000|2022-03-30 17:12:10|363.76|362.16|364|362.4|364.24|362.64|363.76|362.16|0
1648660340000|2022-03-30 17:12:20|364.24|362.64|364.24|362.64|364.24|362.64|364|362.4|0
1648660350000|2022-03-30 17:12:30|364|362.4|363.76|362.16|364|362.4|363.53|361.93|0
1648660370000|2022-03-30 17:12:50|363.53|361.93|363.76|362.16|363.76|362.16|363.53|361.93|0
1648660380000|2022-03-30 17:13:00|364|362.4|364.24|362.64|364.24|362.64|364|362.4|0
1648660390000|2022-03-30 17:13:10|364|362.4|364|362.4|364|362.4|364|362.4|0
1648660400000|2022-03-30 17:13:20|363.76|362.16|364.47|362.87|364.47|362.87|363.76|362.16|0
1648660410000|2022-03-30 17:13:30|364.71|363.11|364.47|362.87|364.71|363.11|364.47|362.87|0
1648660420000|2022-03-30 17:13:40|364.71|363.11|364.71|363.11|364.71|363.11|364.71|363.11|0
1648660440000|2022-03-30 17:14:00|364.95|363.35|365.42|363.82|365.42|363.82|364.95|363.35|0
1648660450000|2022-03-30 17:14:10|365.89|364.29|366.37|364.77|366.37|364.77|365.89|364.29|0
1648660460000|2022-03-30 17:14:20|366.13|364.53|365.89|364.29|366.37|364.77|365.89|364.29|0
1648660470000|2022-03-30 17:14:30|366.13|364.53|366.37|364.77|366.37|364.77|366.13|364.53|0
1648660480000|2022-03-30 17:14:40|366.6|365|366.37|364.77|366.6|365|366.37|364.77|0
1648660490000|2022-03-30 17:14:50|366.6|365|367.19|365.59|367.19|365.59|366.6|365|0
1648660500000|2022-03-30 17:15:00|367.32|365.72|367.55|365.95|367.55|365.95|367.32|365.72|0
1648660510000|2022-03-30 17:15:10|367.08|365.48|367.08|365.48|367.08|365.48|367.08|365.48|0
1648660520000|2022-03-30 17:15:20|366.84|365.24|366.84|365.24|366.84|365.24|366.6|365|0
1648660530000|2022-03-30 17:15:30|367.08|365.48|366.84|365.24|367.08|365.48|366.84|365.24|0
1648660540000|2022-03-30 17:15:40|366.6|365|366.6|365|366.6|365|366.6|365|0
1648660550000|2022-03-30 17:15:50|366.37|364.77|366.13|364.53|366.37|364.77|366.13|364.53|0
1648660560000|2022-03-30 17:16:00|365.89|364.29|365.42|363.82|365.89|364.29|365.42|363.82|0
1648660570000|2022-03-30 17:16:10|365.66|364.06|365.66|364.06|365.89|364.29|365.66|364.06|0
1648660580000|2022-03-30 17:16:20|365.89|364.29|365.66|364.06|365.89|364.29|365.66|364.06|0
1648660590000|2022-03-30 17:16:30|365.89|364.29|366.01|364.41|366.01|364.41|365.66|364.06|0
1648660600000|2022-03-30 17:16:40|366.13|364.53|365.66|364.06|366.13|364.53|365.66|364.06|0
1648660610000|2022-03-30 17:16:50|365.42|363.82|365.18|363.58|365.42|363.82|365.18|363.58|0
1648660620000|2022-03-30 17:17:00|365.42|363.82|365.42|363.82|365.42|363.82|365.42|363.82|0
1648660630000|2022-03-30 17:17:10|365.18|363.58|365.18|363.58|365.42|363.82|365.18|363.58|0
1648660640000|2022-03-30 17:17:20|364.94|363.34|364.94|363.34|364.94|363.34|364.94|363.34|0
1648660650000|2022-03-30 17:17:30|364.71|363.11|364.71|363.11|364.71|363.11|364.71|363.11|0
1648660660000|2022-03-30 17:17:40|364.94|363.34|364.94|363.34|365.18|363.58|364.94|363.34|0
1648660670000|2022-03-30 17:17:50|365.18|363.58|365.18|363.58|365.18|363.58|364.94|363.34|0
1648660680000|2022-03-30 17:18:00|365.42|363.82|365.18|363.58|365.42|363.82|365.18|363.58|0
1648660690000|2022-03-30 17:18:10|364.94|363.34|363.76|362.16|364.94|363.34|363.76|362.16|0
1648660700000|2022-03-30 17:18:20|364|362.4|364.23|362.63|364.23|362.63|364|362.4|0
1648660710000|2022-03-30 17:18:30|364|362.4|363.76|362.16|364|362.4|363.76|362.16|0
1648660720000|2022-03-30 17:18:40|363.29|361.69|363.29|361.69|363.29|361.69|363.29|361.69|0
1648660730000|2022-03-30 17:18:50|363.05|361.45|363.52|361.92|363.52|361.92|363.05|361.45|0
1648660740000|2022-03-30 17:19:00|363.76|362.16|363.76|362.16|363.76|362.16|363.52|361.92|0
1648660750000|2022-03-30 17:19:10|364|362.4|364.47|362.87|364.47|362.87|364|362.4|0
1648660760000|2022-03-30 17:19:20|364.71|363.11|364.94|363.34|364.94|363.34|364.47|362.87|0
1648660770000|2022-03-30 17:19:30|365.18|363.58|364.94|363.34|365.18|363.58|364.71|363.11|0
1648660780000|2022-03-30 17:19:40|364.71|363.11|364.94|363.34|364.94|363.34|364.71|363.11|0
1648660790000|2022-03-30 17:19:50|364.71|363.11|364.71|363.11|364.71|363.11|364.58|362.98|0
1648660800000|2022-03-30 17:20:00|364.47|362.87|363.76|362.16|364.47|362.87|363.76|362.16|0
1648660810000|2022-03-30 17:20:10|363.52|361.92|363.05|361.45|363.52|361.92|363.05|361.45|0
1648660820000|2022-03-30 17:20:20|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1648660830000|2022-03-30 17:20:30|363.05|361.45|363.28|361.68|363.28|361.68|363.05|361.45|0
1648660840000|2022-03-30 17:20:40|363.52|361.92|363.76|362.16|363.76|362.16|363.52|361.92|0
1648660850000|2022-03-30 17:20:50|363.52|361.92|363.52|361.92|363.52|361.92|363.52|361.92|0
1648660860000|2022-03-30 17:21:00|363.4|361.8|363.05|361.45|363.4|361.8|363.05|361.45|0
1648660870000|2022-03-30 17:21:10|363.52|361.92|363.28|361.68|363.52|361.92|363.28|361.68|0
1648660880000|2022-03-30 17:21:20|363.16|361.56|362.34|360.74|363.16|361.56|362.34|360.74|0
1648660890000|2022-03-30 17:21:30|362.1|360.5|361.86|360.26|362.1|360.5|361.86|360.26|0
1648660900000|2022-03-30 17:21:40|361.63|360.03|361.63|360.03|361.63|360.03|361.39|359.79|0
1648660910000|2022-03-30 17:21:50|361.39|359.79|361.63|360.03|361.63|360.03|361.39|359.79|0
1648660920000|2022-03-30 17:22:00|361.15|359.55|361.15|359.55|361.15|359.55|361.15|359.55|0
1648660930000|2022-03-30 17:22:10|361.39|359.79|361.15|359.55|361.39|359.79|361.15|359.55|0
1648660940000|2022-03-30 17:22:20|361.39|359.79|361.39|359.79|361.39|359.79|361.39|359.79|0
1648660950000|2022-03-30 17:22:30|361.63|360.03|361.63|360.03|361.86|360.26|361.63|360.03|0
1648660960000|2022-03-30 17:22:40|361.86|360.26|361.39|359.79|361.86|360.26|361.39|359.79|0
1648660970000|2022-03-30 17:22:50|361.15|359.55|361.39|359.79|361.39|359.79|361.15|359.55|0
1648660980000|2022-03-30 17:23:00|361.63|360.03|361.86|360.26|361.86|360.26|361.39|359.79|0
1648660990000|2022-03-30 17:23:10|362.1|360.5|362.34|360.74|362.34|360.74|362.1|360.5|0
1648661000000|2022-03-30 17:23:20|362.57|360.97|363.05|361.45|363.05|361.45|362.57|360.97|0
1648661010000|2022-03-30 17:23:30|363.28|361.68|363.05|361.45|363.28|361.68|362.81|361.21|0
1648661020000|2022-03-30 17:23:40|363.28|361.68|363.28|361.68|363.28|361.68|363.05|361.45|0
1648661030000|2022-03-30 17:23:50|363.52|361.92|363.05|361.45|363.52|361.92|363.05|361.45|0
1648661040000|2022-03-30 17:24:00|363.28|361.68|363.28|361.68|363.28|361.68|363.05|361.45|0
1648661050000|2022-03-30 17:24:10|363.16|361.56|363.05|361.45|363.16|361.56|363.05|361.45|0
1648661060000|2022-03-30 17:24:20|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1648661070000|2022-03-30 17:24:30|363.05|361.45|362.81|361.21|363.05|361.45|362.81|361.21|0
1648661080000|2022-03-30 17:24:40|362.34|360.74|362.57|360.97|362.81|361.21|362.34|360.74|0
1648661090000|2022-03-30 17:24:50|362.45|360.85|362.57|360.97|362.57|360.97|362.34|360.74|0
1648661100000|2022-03-30 17:25:00|362.34|360.74|361.86|360.26|362.34|360.74|361.86|360.26|0
1648661110000|2022-03-30 17:25:10|361.63|360.03|361.15|359.55|361.63|360.03|361.15|359.55|0
1648661130000|2022-03-30 17:25:30|360.92|359.32|360.68|359.08|360.92|359.32|360.68|359.08|0
1648661140000|2022-03-30 17:25:40|360.44|358.84|360.92|359.32|360.92|359.32|360.44|358.84|0
1648661150000|2022-03-30 17:25:50|360.79|359.19|360.92|359.32|360.92|359.32|360.68|359.08|0
1648661160000|2022-03-30 17:26:00|360.68|359.08|360.44|358.84|360.68|359.08|360.44|358.84|0
1648661170000|2022-03-30 17:26:10|360.79|359.19|360.79|359.19|360.79|359.19|360.79|359.19|0
1648661180000|2022-03-30 17:26:20|360.68|359.08|360.92|359.32|360.92|359.32|360.68|359.08|0
1648661190000|2022-03-30 17:26:30|361.15|359.55|361.39|359.79|361.39|359.79|361.15|359.55|0
1648661200000|2022-03-30 17:26:40|360.92|359.32|361.15|359.55|361.15|359.55|360.92|359.32|0
1648661210000|2022-03-30 17:26:50|361.39|359.79|361.39|359.79|361.39|359.79|361.15|359.55|0
1648661220000|2022-03-30 17:27:00|361.15|359.55|360.92|359.32|361.15|359.55|360.68|359.08|0
1648661230000|2022-03-30 17:27:10|360.68|359.08|360.68|359.08|360.92|359.32|360.68|359.08|0
1648661240000|2022-03-30 17:27:20|360.92|359.32|361.15|359.55|361.15|359.55|360.92|359.32|0
1648661250000|2022-03-30 17:27:30|361.39|359.79|361.15|359.55|361.39|359.79|361.15|359.55|0
1648661260000|2022-03-30 17:27:40|361.39|359.79|361.62|360.02|361.62|360.02|361.39|359.79|0
1648661270000|2022-03-30 17:27:50|361.86|360.26|361.86|360.26|361.86|360.26|361.86|360.26|0
1648661280000|2022-03-30 17:28:00|361.62|360.02|361.62|360.02|361.86|360.26|361.62|360.02|0
1648661290000|2022-03-30 17:28:10|361.39|359.79|360.91|359.31|361.39|359.79|360.91|359.31|0
1648661310000|2022-03-30 17:28:30|360.68|359.08|360.91|359.31|360.91|359.31|360.68|359.08|0
1648661320000|2022-03-30 17:28:40|361.15|359.55|361.39|359.79|361.62|360.02|361.15|359.55|0
1648661330000|2022-03-30 17:28:50|361.15|359.55|360.91|359.31|361.15|359.55|360.91|359.31|0
1648661340000|2022-03-30 17:29:00|361.15|359.55|361.26|359.66|361.39|359.79|361.15|359.55|0
1648661350000|2022-03-30 17:29:10|361.15|359.55|360.91|359.31|361.15|359.55|360.91|359.31|0
1648661360000|2022-03-30 17:29:20|361.15|359.55|360.91|359.31|361.15|359.55|360.91|359.31|0
1648661370000|2022-03-30 17:29:30|361.15|359.55|361.39|359.79|361.39|359.79|361.15|359.55|0
1648661380000|2022-03-30 17:29:40|361.15|359.55|361.39|359.79|361.39|359.79|361.15|359.55|0
1648661390000|2022-03-30 17:29:50|361.15|359.55|361.62|360.02|361.62|360.02|361.15|359.55|0
1648661400000|2022-03-30 17:30:00|361.15|359.55|361.15|359.55|361.39|359.79|361.15|359.55|0
1648661410000|2022-03-30 17:30:10|361.26|359.66|362.1|360.5|362.1|360.5|361.26|359.66|0
1648661420000|2022-03-30 17:30:20|361.15|359.55|360.68|359.08|361.15|359.55|360.68|359.08|0
1648661430000|2022-03-30 17:30:30|361.39|359.79|361.15|359.55|361.39|359.79|361.15|359.55|0
1648661440000|2022-03-30 17:30:40|360.91|359.31|361.15|359.55|361.15|359.55|360.91|359.31|0
1648661450000|2022-03-30 17:30:50|360.91|359.31|360.91|359.31|361.15|359.55|360.91|359.31|0
1648661460000|2022-03-30 17:31:00|361.15|359.55|360.91|359.31|361.39|359.79|360.91|359.31|0
1648661470000|2022-03-30 17:31:10|360.68|359.08|360.44|358.84|360.68|359.08|360.44|358.84|0
1648661480000|2022-03-30 17:31:20|360.68|359.08|360.68|359.08|360.68|359.08|360.68|359.08|0
1648661490000|2022-03-30 17:31:30|360.91|359.31|360.91|359.31|360.91|359.31|360.68|359.08|0
1648661500000|2022-03-30 17:31:40|360.68|359.08|361.15|359.55|361.15|359.55|360.68|359.08|0
1648661510000|2022-03-30 17:31:50|360.91|359.31|360.91|359.31|360.91|359.31|360.91|359.31|0
1648661520000|2022-03-30 17:32:00|361.15|359.55|360.44|358.84|361.15|359.55|360.44|358.84|0
1648661530000|2022-03-30 17:32:10|360.68|359.08|360.44|358.84|360.68|359.08|360.44|358.84|0
1648661540000|2022-03-30 17:32:20|360.91|359.31|361.86|360.26|361.86|360.26|360.91|359.31|0
1648661550000|2022-03-30 17:32:30|361.62|360.02|361.62|360.02|361.86|360.26|361.62|360.02|0
1648661560000|2022-03-30 17:32:40|361.39|359.79|361.62|360.02|361.62|360.02|361.38|359.78|0
1648661570000|2022-03-30 17:32:50|361.86|360.26|361.62|360.02|361.86|360.26|361.62|360.02|0
1648661580000|2022-03-30 17:33:00|361.97|360.37|362.09|360.49|362.09|360.49|361.97|360.37|0
1648661590000|2022-03-30 17:33:10|362.33|360.73|362.33|360.73|362.33|360.73|362.33|360.73|0
1648661600000|2022-03-30 17:33:20|362.57|360.97|362.8|361.2|362.8|361.2|362.57|360.97|0
1648661610000|2022-03-30 17:33:30|362.57|360.97|363.04|361.44|363.04|361.44|362.57|360.97|0
1648661620000|2022-03-30 17:33:40|362.92|361.32|362.68|361.08|362.92|361.32|362.68|361.08|0
1648661630000|2022-03-30 17:33:50|363.28|361.68|362.8|361.2|363.28|361.68|362.8|361.2|0
1648661640000|2022-03-30 17:34:00|362.44|360.84|362.33|360.73|362.44|360.84|362.33|360.73|0
1648661650000|2022-03-30 17:34:10|361.86|360.26|362.09|360.49|362.33|360.73|361.86|360.26|0
1648661660000|2022-03-30 17:34:20|362.57|360.97|362.44|360.84|362.57|360.97|362.33|360.73|0
1648661670000|2022-03-30 17:34:30|362.57|360.97|361.86|360.26|362.57|360.97|361.86|360.26|0
1648661680000|2022-03-30 17:34:40|361.62|360.02|361.62|360.02|361.86|360.26|361.62|360.02|0
1648661690000|2022-03-30 17:34:50|361.38|359.78|360.91|359.31|361.38|359.78|360.91|359.31|0
1648661700000|2022-03-30 17:35:00|361.15|359.55|360.44|358.84|361.15|359.55|360.44|358.84|0
1648661710000|2022-03-30 17:35:10|360.67|359.07|360.91|359.31|360.91|359.31|360.67|359.07|0
1648661720000|2022-03-30 17:35:20|361.15|359.55|360.91|359.31|361.15|359.55|360.91|359.31|0
1648661730000|2022-03-30 17:35:30|361.62|360.02|361.86|360.26|361.86|360.26|361.62|360.02|0
1648661740000|2022-03-30 17:35:40|362.09|360.49|362.57|360.97|362.8|361.2|362.09|360.49|0
1648661750000|2022-03-30 17:35:50|362.8|361.2|362.09|360.49|362.8|361.2|362.09|360.49|0
1648661760000|2022-03-30 17:36:00|362.33|360.73|362.33|360.73|362.33|360.73|362.33|360.73|0
1648661770000|2022-03-30 17:36:10|362.57|360.97|361.86|360.26|362.57|360.97|361.86|360.26|0
1648661780000|2022-03-30 17:36:20|362.09|360.49|361.62|360.02|362.09|360.49|361.62|360.02|0
1648661790000|2022-03-30 17:36:30|361.5|359.9|361.38|359.78|361.5|359.9|361.38|359.78|0
1648661810000|2022-03-30 17:36:50|361.15|359.55|361.62|360.02|361.62|360.02|361.15|359.55|0
1648661820000|2022-03-30 17:37:00|361.86|360.26|362.09|360.49|362.09|360.49|361.86|360.26|0
1648661830000|2022-03-30 17:37:10|361.86|360.26|361.15|359.55|361.86|360.26|361.15|359.55|0
1648661840000|2022-03-30 17:37:20|361.38|359.78|361.15|359.55|361.38|359.78|361.15|359.55|0
1648661850000|2022-03-30 17:37:30|361.38|359.78|361.38|359.78|361.38|359.78|361.38|359.78|0
1648661860000|2022-03-30 17:37:40|361.26|359.66|361.38|359.78|361.38|359.78|361.26|359.66|0
1648661870000|2022-03-30 17:37:50|361.85|360.25|361.38|359.78|361.85|360.25|361.38|359.78|0
1648661880000|2022-03-30 17:38:00|361.5|359.9|361.38|359.78|361.62|360.02|361.15|359.55|0
1648661890000|2022-03-30 17:38:10|361.15|359.55|360.91|359.31|361.15|359.55|360.91|359.31|0
1648661900000|2022-03-30 17:38:20|361.15|359.55|361.15|359.55|361.15|359.55|360.91|359.31|0
1648661910000|2022-03-30 17:38:30|360.91|359.31|360.67|359.07|360.91|359.31|360.67|359.07|0
1648661920000|2022-03-30 17:38:40|360.91|359.31|360.91|359.31|360.91|359.31|360.91|359.31|0
1648661930000|2022-03-30 17:38:50|360.67|359.07|360.55|358.95|360.67|359.07|360.44|358.84|0
1648661940000|2022-03-30 17:39:00|360.2|358.6|359.96|358.36|360.2|358.6|359.96|358.36|0
1648661950000|2022-03-30 17:39:10|360.2|358.6|361.62|360.02|361.62|360.02|359.96|358.36|0
1648661960000|2022-03-30 17:39:20|361.14|359.54|361.38|359.78|361.49|359.89|361.14|359.54|0
1648661970000|2022-03-30 17:39:30|361.14|359.54|359.96|358.36|361.14|359.54|359.96|358.36|0
1648661980000|2022-03-30 17:39:40|360.2|358.6|360.2|358.6|360.44|358.84|360.2|358.6|0
1648661990000|2022-03-30 17:39:50|360.44|358.84|360.2|358.6|360.44|358.84|360.2|358.6|0
1648662000000|2022-03-30 17:40:00|359.96|358.36|359.73|358.13|359.96|358.36|359.73|358.13|0
1648662010000|2022-03-30 17:40:10|359.96|358.36|360.2|358.6|360.2|358.6|359.96|358.36|0
1648662020000|2022-03-30 17:40:20|360.67|359.07|360.2|358.6|360.67|359.07|360.2|358.6|0
1648662030000|2022-03-30 17:40:30|359.96|358.36|359.73|358.13|359.96|358.36|359.73|358.13|0
1648662040000|2022-03-30 17:40:40|359.49|357.89|359.25|357.65|359.49|357.89|359.25|357.65|0
1648662050000|2022-03-30 17:40:50|359.49|357.89|359.25|357.65|359.49|357.89|359.25|357.65|0
1648662060000|2022-03-30 17:41:00|359.02|357.42|358.78|357.18|359.02|357.42|358.54|356.94|0
1648662070000|2022-03-30 17:41:10|358.54|356.94|358.78|357.18|358.78|357.18|358.54|356.94|0
1648662080000|2022-03-30 17:41:20|359.25|357.65|359.02|357.42|359.25|357.65|359.02|357.42|0
1648662090000|2022-03-30 17:41:30|359.25|357.65|359.25|357.65|359.25|357.65|359.25|357.65|0
1648662100000|2022-03-30 17:41:40|359.49|357.89|359.02|357.42|359.49|357.89|359.02|357.42|0
1648662110000|2022-03-30 17:41:50|359.25|357.65|359.72|358.12|359.72|358.12|359.25|357.65|0
1648662120000|2022-03-30 17:42:00|359.96|358.36|360.43|358.83|360.43|358.83|359.96|358.36|0
1648662130000|2022-03-30 17:42:10|360.2|358.6|359.96|358.36|360.2|358.6|359.96|358.36|0
1648662140000|2022-03-30 17:42:20|359.72|358.12|359.72|358.12|359.72|358.12|359.6|358|0
1648662150000|2022-03-30 17:42:30|359.49|357.89|359.25|357.65|359.49|357.89|359.02|357.42|0
1648662160000|2022-03-30 17:42:40|359.02|357.42|359.49|357.89|359.49|357.89|359.02|357.42|0
1648662170000|2022-03-30 17:42:50|359.37|357.77|359.49|357.89|359.72|358.12|359.25|357.65|0
1648662180000|2022-03-30 17:43:00|359.96|358.36|359.96|358.36|359.96|358.36|359.72|358.12|0
1648662190000|2022-03-30 17:43:10|360.67|359.07|360.2|358.6|360.67|359.07|360.2|358.6|0
1648662200000|2022-03-30 17:43:20|360.43|358.83|360.55|358.95|360.55|358.95|360.43|358.83|0
1648662210000|2022-03-30 17:43:30|360.67|359.07|360.91|359.31|360.91|359.31|360.67|359.07|0
1648662220000|2022-03-30 17:43:40|360.67|359.07|360.67|359.07|360.78|359.18|360.43|358.83|0
1648662230000|2022-03-30 17:43:50|360.43|358.83|360.67|359.07|360.67|359.07|360.43|358.83|0
1648662240000|2022-03-30 17:44:00|360.91|359.31|360.43|358.83|360.91|359.31|360.43|358.83|0
1648662250000|2022-03-30 17:44:10|360.2|358.6|359.96|358.36|360.2|358.6|359.96|358.36|0
1648662260000|2022-03-30 17:44:20|359.72|358.12|359.49|357.89|359.72|358.12|359.49|357.89|0
1648662270000|2022-03-30 17:44:30|359.25|357.65|359.96|358.36|360.2|358.6|359.25|357.65|0
1648662280000|2022-03-30 17:44:40|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1648662290000|2022-03-30 17:44:50|359.49|357.89|359.72|358.12|359.96|358.36|359.49|357.89|0
1648662300000|2022-03-30 17:45:00|359.25|357.65|359.25|357.65|359.49|357.89|359.25|357.65|0
1648662310000|2022-03-30 17:45:10|359.01|357.41|358.54|356.94|359.01|357.41|358.54|356.94|0
1648662320000|2022-03-30 17:45:20|358.42|356.82|358.31|356.71|358.42|356.82|358.31|356.71|0
1648662330000|2022-03-30 17:45:30|358.54|356.94|358.07|356.47|358.54|356.94|358.07|356.47|0
1648662340000|2022-03-30 17:45:40|358.31|356.71|359.25|357.65|359.25|357.65|358.31|356.71|0
1648662350000|2022-03-30 17:45:50|359.49|357.89|359.49|357.89|359.49|357.89|359.49|357.89|0
1648662360000|2022-03-30 17:46:00|359.25|357.65|359.25|357.65|359.49|357.89|359.25|357.65|0
1648662370000|2022-03-30 17:46:10|359.01|357.41|359.96|358.36|359.96|358.36|359.01|357.41|0
1648662380000|2022-03-30 17:46:20|359.84|358.24|360.19|358.59|360.43|358.83|359.84|358.24|0
1648662390000|2022-03-30 17:46:30|360.67|359.07|359.96|358.36|360.67|359.07|359.96|358.36|0
1648662400000|2022-03-30 17:46:40|360.19|358.59|359.96|358.36|360.43|358.83|359.96|358.36|0
1648662410000|2022-03-30 17:46:50|359.49|357.89|358.54|356.94|359.49|357.89|358.54|356.94|0
1648662420000|2022-03-30 17:47:00|358.78|357.18|358.78|357.18|358.78|357.18|358.54|356.94|0
1648662430000|2022-03-30 17:47:10|358.54|356.94|358.07|356.47|358.54|356.94|358.07|356.47|0
1648662440000|2022-03-30 17:47:20|358.3|356.7|359.01|357.41|359.01|357.41|358.3|356.7|0
1648662460000|2022-03-30 17:47:40|358.78|357.18|358.3|356.7|358.78|357.18|358.3|356.7|0
1648662470000|2022-03-30 17:47:50|358.78|357.18|358.78|357.18|358.78|357.18|358.3|356.7|0
1648662480000|2022-03-30 17:48:00|359.01|357.41|358.54|356.94|359.01|357.41|358.54|356.94|0
1648662490000|2022-03-30 17:48:10|358.3|356.7|358.78|357.18|358.78|357.18|358.3|356.7|0
1648662500000|2022-03-30 17:48:20|359.01|357.41|359.25|357.65|359.25|357.65|359.01|357.41|0
1648662510000|2022-03-30 17:48:30|359.48|357.88|359.25|357.65|359.72|358.12|359.25|357.65|0
1648662520000|2022-03-30 17:48:40|359.48|357.88|359.01|357.41|359.48|357.88|359.01|357.41|0
1648662530000|2022-03-30 17:48:50|359.25|357.65|359.48|357.88|359.48|357.88|359.25|357.65|0
1648662540000|2022-03-30 17:49:00|359.72|358.12|360.19|358.59|360.19|358.59|359.72|358.12|0
1648662550000|2022-03-30 17:49:10|360.43|358.83|360.19|358.59|360.43|358.83|360.19|358.59|0
1648662560000|2022-03-30 17:49:20|359.6|358|360.19|358.59|360.19|358.59|359.6|358|0
1648662570000|2022-03-30 17:49:30|360.67|359.07|360.67|359.07|360.67|359.07|360.43|358.83|0
1648662580000|2022-03-30 17:49:40|361.37|359.77|361.37|359.77|361.37|359.77|361.14|359.54|0
1648662590000|2022-03-30 17:49:50|361.14|359.54|361.14|359.54|361.37|359.77|361.14|359.54|0
1648662600000|2022-03-30 17:50:00|361.37|359.77|361.61|360.01|361.61|360.01|361.14|359.54|0
1648662610000|2022-03-30 17:50:10|361.37|359.77|361.85|360.25|362.32|360.72|361.37|359.77|0
1648662620000|2022-03-30 17:50:20|362.08|360.48|362.32|360.72|362.32|360.72|362.08|360.48|0
1648662630000|2022-03-30 17:50:30|362.08|360.48|361.85|360.25|362.08|360.48|361.61|360.01|0
1648662640000|2022-03-30 17:50:40|362.08|360.48|361.85|360.25|362.08|360.48|361.61|360.01|0
1648662650000|2022-03-30 17:50:50|361.61|360.01|361.49|359.89|362.08|360.48|361.49|359.89|0
1648662660000|2022-03-30 17:51:00|361.61|360.01|360.9|359.3|361.61|360.01|360.9|359.3|0
1648662670000|2022-03-30 17:51:10|361.14|359.54|361.14|359.54|361.37|359.77|361.14|359.54|0
1648662680000|2022-03-30 17:51:20|360.9|359.3|361.61|360.01|361.61|360.01|360.9|359.3|0
1648662690000|2022-03-30 17:51:30|361.85|360.25|361.85|360.25|361.85|360.25|361.85|360.25|0
1648662700000|2022-03-30 17:51:40|361.72|360.12|361.61|360.01|361.72|360.12|361.61|360.01|0
1648662710000|2022-03-30 17:51:50|361.85|360.25|361.37|359.77|361.85|360.25|361.37|359.77|0
1648662720000|2022-03-30 17:52:00|361.25|359.65|360.78|359.18|361.37|359.77|360.66|359.06|0
1648662730000|2022-03-30 17:52:10|360.43|358.83|360.9|359.3|360.9|359.3|360.43|358.83|0
1648662740000|2022-03-30 17:52:20|361.37|359.77|361.25|359.65|361.61|360.01|361.25|359.65|0
1648662750000|2022-03-30 17:52:30|361.37|359.77|361.14|359.54|361.37|359.77|361.14|359.54|0
1648662760000|2022-03-30 17:52:40|360.9|359.3|360.9|359.3|360.9|359.3|360.66|359.06|0
1648662770000|2022-03-30 17:52:50|360.66|359.06|360.66|359.06|360.66|359.06|360.66|359.06|0
1648662780000|2022-03-30 17:53:00|360.43|358.83|360.43|358.83|360.43|358.83|360.19|358.59|0
1648662790000|2022-03-30 17:53:10|360.66|359.06|360.66|359.06|360.9|359.3|360.66|359.06|0
1648662800000|2022-03-30 17:53:20|360.78|359.18|361.25|359.65|361.25|359.65|360.66|359.06|0
1648662810000|2022-03-30 17:53:30|361.37|359.77|361.14|359.54|361.37|359.77|361.14|359.54|0
1648662820000|2022-03-30 17:53:40|361.37|359.77|361.14|359.54|361.37|359.77|360.9|359.3|0
1648662830000|2022-03-30 17:53:50|361.37|359.77|360.66|359.06|361.37|359.77|360.66|359.06|0
1648662840000|2022-03-30 17:54:00|361.14|359.54|360.66|359.06|361.14|359.54|360.66|359.06|0
1648662850000|2022-03-30 17:54:10|361.37|359.77|361.61|360.01|361.61|360.01|361.14|359.54|0
1648662860000|2022-03-30 17:54:20|361.85|360.25|361.72|360.12|361.85|360.25|361.72|360.12|0
1648662870000|2022-03-30 17:54:30|361.61|360.01|361.37|359.77|361.61|360.01|361.37|359.77|0
1648662880000|2022-03-30 17:54:40|361.14|359.54|361.37|359.77|361.37|359.77|361.14|359.54|0
1648662890000|2022-03-30 17:54:50|361.61|360.01|361.49|359.89|361.61|360.01|361.49|359.89|0
1648662900000|2022-03-30 17:55:00|360.9|359.3|361.37|359.77|361.37|359.77|360.9|359.3|0
1648662910000|2022-03-30 17:55:10|361.14|359.54|360.9|359.3|361.14|359.54|360.9|359.3|0
1648662920000|2022-03-30 17:55:20|361.37|359.77|360.9|359.3|361.37|359.77|360.9|359.3|0
1648662930000|2022-03-30 17:55:30|361.37|359.77|361.37|359.77|361.37|359.77|361.37|359.77|0
1648662940000|2022-03-30 17:55:40|361.25|359.65|361.13|359.53|361.37|359.77|361.13|359.53|0
1648662950000|2022-03-30 17:55:50|360.9|359.3|360.66|359.06|360.9|359.3|360.66|359.06|0
1648662960000|2022-03-30 17:56:00|360.19|358.59|360.19|358.59|360.19|358.59|359.95|358.35|0
1648662970000|2022-03-30 17:56:10|360.43|358.83|359.95|358.35|360.43|358.83|359.95|358.35|0
1648662980000|2022-03-30 17:56:20|360.19|358.59|359.95|358.35|360.19|358.59|359.95|358.35|0
1648662990000|2022-03-30 17:56:30|359.83|358.23|359.83|358.23|359.95|358.35|359.83|358.23|0
1648663000000|2022-03-30 17:56:40|359.95|358.35|359.72|358.12|359.95|358.35|359.72|358.12|0
1648663010000|2022-03-30 17:56:50|359.95|358.35|359.95|358.35|359.95|358.35|359.95|358.35|0
1648663020000|2022-03-30 17:57:00|359.72|358.12|359.95|358.35|359.95|358.35|359.72|358.12|0
1648663030000|2022-03-30 17:57:10|359.72|358.12|359.24|357.64|359.72|358.12|359.24|357.64|0
1648663040000|2022-03-30 17:57:20|359.01|357.41|359.01|357.41|359.24|357.64|359.01|357.41|0
1648663050000|2022-03-30 17:57:30|359.24|357.64|359.01|357.41|359.24|357.64|359.01|357.41|0
1648663060000|2022-03-30 17:57:40|358.53|356.93|358.53|356.93|358.77|357.17|358.53|356.93|0
1648663070000|2022-03-30 17:57:50|358.3|356.7|358.3|356.7|358.3|356.7|358.06|356.46|0
1648663080000|2022-03-30 17:58:00|358.06|356.46|357.83|356.23|358.3|356.7|357.83|356.23|0
1648663090000|2022-03-30 17:58:10|357.59|355.99|357.59|355.99|357.83|356.23|357.59|355.99|0
1648663100000|2022-03-30 17:58:20|357.83|356.23|358.06|356.46|358.06|356.46|357.83|356.23|0
1648663110000|2022-03-30 17:58:30|358.3|356.7|359.24|357.64|359.24|357.64|358.3|356.7|0
1648663120000|2022-03-30 17:58:40|359.01|357.41|358.3|356.7|359.01|357.41|358.3|356.7|0
1648663130000|2022-03-30 17:58:50|357.59|355.99|357.35|355.75|357.59|355.99|357.12|355.52|0
1648663140000|2022-03-30 17:59:00|358.06|356.46|357.82|356.22|358.3|356.7|357.82|356.22|0
1648663150000|2022-03-30 17:59:10|358.06|356.46|357.59|355.99|358.06|356.46|357.59|355.99|0
1648663160000|2022-03-30 17:59:20|357.82|356.22|357.59|355.99|357.82|356.22|357.59|355.99|0
1648663170000|2022-03-30 17:59:30|357.35|355.75|357.82|356.22|357.82|356.22|357.35|355.75|0
1648663180000|2022-03-30 17:59:40|358.06|356.46|358.06|356.46|358.06|356.46|358.06|356.46|0
1648663190000|2022-03-30 17:59:50|358.3|356.7|358.3|356.7|358.53|356.93|358.3|356.7|0
1648663200000|2022-03-30 18:00:00|357.82|356.22|358.06|356.46|358.06|356.46|357.59|355.99|0
1648663210000|2022-03-30 18:00:10|358.3|356.7|358.53|356.93|358.53|356.93|358.06|356.46|0
1648663220000|2022-03-30 18:00:20|358.3|356.7|359.24|357.64|359.24|357.64|358.3|356.7|0
1648663230000|2022-03-30 18:00:30|359.48|357.88|359.95|358.35|359.95|358.35|359.48|357.88|0
1648663240000|2022-03-30 18:00:40|360.42|358.82|360.42|358.82|360.42|358.82|360.42|358.82|0
1648663250000|2022-03-30 18:00:50|360.19|358.59|360.42|358.82|360.42|358.82|360.19|358.59|0
1648663260000|2022-03-30 18:01:00|360.19|358.59|359.95|358.35|360.19|358.59|359.71|358.11|0
1648663270000|2022-03-30 18:01:10|359.71|358.11|359.71|358.11|359.71|358.11|359.71|358.11|0
1648663280000|2022-03-30 18:01:20|359.95|358.35|360.3|358.7|360.3|358.7|359.95|358.35|0
1648663290000|2022-03-30 18:01:30|360.06|358.46|360.19|358.59|360.19|358.59|360.06|358.46|0
1648663300000|2022-03-30 18:01:40|359.95|358.35|359.71|358.11|359.95|358.35|359.48|357.88|0
1648663310000|2022-03-30 18:01:50|359.95|358.35|359.95|358.35|359.95|358.35|359.95|358.35|0
1648663320000|2022-03-30 18:02:00|359.71|358.11|360.06|358.46|360.06|358.46|359.71|358.11|0
1648663330000|2022-03-30 18:02:10|360.19|358.59|359.83|358.23|360.19|358.59|359.83|358.23|0
1648663340000|2022-03-30 18:02:20|359.95|358.35|359.95|358.35|360.19|358.59|359.95|358.35|0
1648663350000|2022-03-30 18:02:30|359.83|358.23|359.48|357.88|359.95|358.35|359.48|357.88|0
1648663360000|2022-03-30 18:02:40|359.71|358.11|359.71|358.11|359.71|358.11|359.24|357.64|0
1648663370000|2022-03-30 18:02:50|359.95|358.35|359.71|358.11|359.95|358.35|359.71|358.11|0
1648663380000|2022-03-30 18:03:00|360.42|358.82|361.13|359.53|361.13|359.53|360.42|358.82|0
1648663390000|2022-03-30 18:03:10|361.37|359.77|361.13|359.53|361.37|359.77|360.66|359.06|0
1648663400000|2022-03-30 18:03:20|360.89|359.29|361.13|359.53|361.37|359.77|360.89|359.29|0
1648663410000|2022-03-30 18:03:30|361.37|359.77|361.6|360|361.84|360.24|361.37|359.77|0
1648663420000|2022-03-30 18:03:40|362.55|360.95|362.55|360.95|362.55|360.95|362.08|360.48|0
1648663430000|2022-03-30 18:03:50|362.79|361.19|362.79|361.19|362.79|361.19|362.79|361.19|0
1648663440000|2022-03-30 18:04:00|363.26|361.66|363.5|361.9|363.5|361.9|363.02|361.42|0
1648663450000|2022-03-30 18:04:10|364.44|362.84|363.97|362.37|364.44|362.84|363.97|362.37|0
1648663460000|2022-03-30 18:04:20|363.73|362.13|364.21|362.61|364.44|362.84|363.73|362.13|0
1648663470000|2022-03-30 18:04:30|363.97|362.37|363.97|362.37|363.97|362.37|363.97|362.37|0
1648663480000|2022-03-30 18:04:40|363.5|361.9|363.02|361.42|363.5|361.9|362.79|361.19|0
1648663490000|2022-03-30 18:04:50|363.26|361.66|362.79|361.19|363.26|361.66|362.79|361.19|0
1648663500000|2022-03-30 18:05:00|362.55|360.95|362.55|360.95|362.55|360.95|362.31|360.71|0
1648663510000|2022-03-30 18:05:10|362.79|361.19|362.31|360.71|362.79|361.19|362.31|360.71|0
1648663520000|2022-03-30 18:05:20|361.6|360|361.37|359.77|361.6|360|361.37|359.77|0
1648663530000|2022-03-30 18:05:30|361.13|359.53|361.13|359.53|361.13|359.53|361.13|359.53|0
1648663540000|2022-03-30 18:05:40|361.37|359.77|361.13|359.53|361.37|359.77|361.13|359.53|0
1648663550000|2022-03-30 18:05:50|361.6|360|361.37|359.77|361.6|360|361.37|359.77|0
1648663560000|2022-03-30 18:06:00|360.66|359.06|360.89|359.29|360.89|359.29|360.66|359.06|0
1648663570000|2022-03-30 18:06:10|361.13|359.53|361.13|359.53|361.13|359.53|360.89|359.29|0
1648663580000|2022-03-30 18:06:20|361.6|360|361.36|359.76|361.6|360|361.36|359.76|0
1648663590000|2022-03-30 18:06:30|361.24|359.64|361.36|359.76|361.36|359.76|361.24|359.64|0
1648663600000|2022-03-30 18:06:40|361.6|360|361.84|360.24|361.84|360.24|361.6|360|0
1648663610000|2022-03-30 18:06:50|362.31|360.71|362.55|360.95|362.55|360.95|362.31|360.71|0
1648663620000|2022-03-30 18:07:00|362.31|360.71|361.84|360.24|362.31|360.71|361.84|360.24|0
1648663630000|2022-03-30 18:07:10|362.07|360.47|361.84|360.24|362.07|360.47|361.84|360.24|0
1648663650000|2022-03-30 18:07:30|361.36|359.76|361.6|360|361.6|360|361.36|359.76|0
1648663660000|2022-03-30 18:07:40|361.36|359.76|361.36|359.76|361.36|359.76|361.36|359.76|0
1648663670000|2022-03-30 18:07:50|361.6|360|362.07|360.47|362.07|360.47|361.6|360|0
1648663680000|2022-03-30 18:08:00|361.84|360.24|362.07|360.47|362.55|360.95|361.84|360.24|0
1648663690000|2022-03-30 18:08:10|361.6|360|361.84|360.24|361.84|360.24|361.6|360|0
1648663700000|2022-03-30 18:08:20|361.6|360|362.07|360.47|362.07|360.47|361.6|360|0
1648663710000|2022-03-30 18:08:30|362.55|360.95|362.55|360.95|362.78|361.18|362.55|360.95|0
1648663720000|2022-03-30 18:08:40|362.31|360.71|362.55|360.95|362.55|360.95|362.07|360.47|0
1648663730000|2022-03-30 18:08:50|362.31|360.71|363.26|361.66|363.26|361.66|362.31|360.71|0
1648663740000|2022-03-30 18:09:00|363.73|362.13|363.02|361.42|363.73|362.13|363.02|361.42|0
1648663750000|2022-03-30 18:09:10|363.49|361.89|363.49|361.89|363.73|362.13|363.49|361.89|0
1648663760000|2022-03-30 18:09:20|363.73|362.13|363.73|362.13|363.97|362.37|363.73|362.13|0
1648663770000|2022-03-30 18:09:30|363.49|361.89|363.73|362.13|363.97|362.37|363.49|361.89|0
1648663780000|2022-03-30 18:09:40|363.97|362.37|363.49|361.89|363.97|362.37|363.02|361.42|0
1648663790000|2022-03-30 18:09:50|363.26|361.66|363.49|361.89|363.49|361.89|363.26|361.66|0
1648663800000|2022-03-30 18:10:00|363.73|362.13|363.73|362.13|363.73|362.13|363.02|361.42|0
1648663810000|2022-03-30 18:10:10|363.84|362.24|363.26|361.66|363.97|362.37|363.26|361.66|0
1648663820000|2022-03-30 18:10:20|363.49|361.89|363.02|361.42|363.49|361.89|363.02|361.42|0
1648663830000|2022-03-30 18:10:30|363.26|361.66|363.49|361.89|363.49|361.89|363.26|361.66|0
1648663840000|2022-03-30 18:10:40|363.73|362.13|363.73|362.13|363.73|362.13|363.49|361.89|0
1648663850000|2022-03-30 18:10:50|363.97|362.37|363.97|362.37|363.97|362.37|363.73|362.13|0
1648663860000|2022-03-30 18:11:00|363.49|361.89|363.26|361.66|363.49|361.89|363.26|361.66|0
1648663870000|2022-03-30 18:11:10|363.49|361.89|363.02|361.42|363.49|361.89|363.02|361.42|0
1648663880000|2022-03-30 18:11:20|362.78|361.18|362.78|361.18|362.78|361.18|362.78|361.18|0
1648663890000|2022-03-30 18:11:30|363.02|361.42|362.54|360.94|363.02|361.42|362.54|360.94|0
1648663900000|2022-03-30 18:11:40|362.42|360.82|362.18|360.58|362.42|360.82|362.18|360.58|0
1648663910000|2022-03-30 18:11:50|361.83|360.23|362.78|361.18|362.78|361.18|361.83|360.23|0
1648663920000|2022-03-30 18:12:00|363.25|361.65|363.25|361.65|363.25|361.65|363.02|361.42|0
1648663930000|2022-03-30 18:12:10|363.02|361.42|362.78|361.18|363.02|361.42|362.54|360.94|0
1648663940000|2022-03-30 18:12:20|362.54|360.94|362.31|360.71|362.54|360.94|362.31|360.71|0
1648663950000|2022-03-30 18:12:30|362.54|360.94|363.25|361.65|363.25|361.65|362.54|360.94|0
1648663960000|2022-03-30 18:12:40|363.02|361.42|362.54|360.94|363.02|361.42|362.54|360.94|0
1648663970000|2022-03-30 18:12:50|362.78|361.18|362.78|361.18|362.78|361.18|362.78|361.18|0
1648663980000|2022-03-30 18:13:00|362.54|360.94|362.54|360.94|362.54|360.94|362.31|360.71|0
1648663990000|2022-03-30 18:13:10|362.78|361.18|363.25|361.65|363.25|361.65|362.78|361.18|0
1648664000000|2022-03-30 18:13:20|363.02|361.42|363.02|361.42|363.25|361.65|363.02|361.42|0
1648664010000|2022-03-30 18:13:30|362.78|361.18|362.78|361.18|362.78|361.18|362.78|361.18|0
1648664020000|2022-03-30 18:13:40|363.02|361.42|363.02|361.42|363.02|361.42|362.89|361.29|0
1648664030000|2022-03-30 18:13:50|362.78|361.18|363.02|361.42|363.02|361.42|362.78|361.18|0
1648664040000|2022-03-30 18:14:00|363.25|361.65|363.25|361.65|363.25|361.65|363.25|361.65|0
1648664050000|2022-03-30 18:14:10|363.02|361.42|362.54|360.94|363.02|361.42|362.54|360.94|0
1648664060000|2022-03-30 18:14:20|362.31|360.71|362.54|360.94|362.54|360.94|362.31|360.71|0
1648664070000|2022-03-30 18:14:30|362.31|360.71|362.78|361.18|362.78|361.18|362.31|360.71|0
1648664080000|2022-03-30 18:14:40|363.02|361.42|363.02|361.42|363.25|361.65|363.02|361.42|0
1648664090000|2022-03-30 18:14:50|362.78|361.18|362.78|361.18|362.78|361.18|362.78|361.18|0
1648664100000|2022-03-30 18:15:00|363.02|361.42|362.31|360.71|363.02|361.42|362.31|360.71|0
1648664110000|2022-03-30 18:15:10|362.07|360.47|361.83|360.23|362.31|360.71|361.83|360.23|0
1648664120000|2022-03-30 18:15:20|362.07|360.47|361.6|360|362.07|360.47|361.6|360|0
1648664130000|2022-03-30 18:15:30|361.12|359.52|360.89|359.29|361.12|359.52|360.89|359.29|0
1648664140000|2022-03-30 18:15:40|361|359.4|360.89|359.29|361.12|359.52|360.89|359.29|0
1648664150000|2022-03-30 18:15:50|360.65|359.05|360.89|359.29|361.12|359.52|360.65|359.05|0
1648664160000|2022-03-30 18:16:00|360.65|359.05|361.12|359.52|361.12|359.52|360.41|358.81|0
1648664170000|2022-03-30 18:16:10|360.89|359.29|360.65|359.05|360.89|359.29|360.53|358.93|0
1648664180000|2022-03-30 18:16:20|360.89|359.29|360.65|359.05|360.89|359.29|360.65|359.05|0
1648664190000|2022-03-30 18:16:30|360.18|358.58|360.65|359.05|360.76|359.16|360.18|358.58|0
1648664200000|2022-03-30 18:16:40|360.41|358.81|359.94|358.34|360.41|358.81|359.94|358.34|0
1648664210000|2022-03-30 18:16:50|359.47|357.87|359.58|357.98|359.82|358.22|359.47|357.87|0
1648664220000|2022-03-30 18:17:00|359.7|358.1|359.47|357.87|359.7|358.1|359.47|357.87|0
1648664230000|2022-03-30 18:17:10|359.7|358.1|359.82|358.22|359.82|358.22|359.7|358.1|0
1648664240000|2022-03-30 18:17:20|359.94|358.34|358.76|357.16|359.94|358.34|358.76|357.16|0
1648664250000|2022-03-30 18:17:30|358.99|357.39|358.29|356.69|358.99|357.39|358.29|356.69|0
1648664260000|2022-03-30 18:17:40|358.52|356.92|358.99|357.39|359.23|357.63|358.52|356.92|0
1648664270000|2022-03-30 18:17:50|358.76|357.16|358.52|356.92|358.76|357.16|358.52|356.92|0
1648664280000|2022-03-30 18:18:00|358.05|356.45|357.81|356.21|358.05|356.45|357.81|356.21|0
1648664290000|2022-03-30 18:18:10|357.58|355.98|358.29|356.69|358.29|356.69|357.58|355.98|0
1648664300000|2022-03-30 18:18:20|358.05|356.45|358.16|356.56|358.16|356.56|358.05|356.45|0
1648664310000|2022-03-30 18:18:30|357.81|356.21|358.05|356.45|358.05|356.45|357.58|355.98|0
1648664320000|2022-03-30 18:18:40|358.29|356.69|358.76|357.16|358.76|357.16|358.29|356.69|0
1648664330000|2022-03-30 18:18:50|358.99|357.39|358.76|357.16|359.23|357.63|358.76|357.16|0
1648664340000|2022-03-30 18:19:00|358.63|357.03|358.76|357.16|358.99|357.39|358.63|357.03|0
1648664350000|2022-03-30 18:19:10|358.99|357.39|359.23|357.63|359.23|357.63|358.99|357.39|0
1648664360000|2022-03-30 18:19:20|359.47|357.87|359.7|358.1|359.7|358.1|359.47|357.87|0
1648664370000|2022-03-30 18:19:30|359.47|357.87|358.76|357.16|359.58|357.98|358.76|357.16|0
1648664380000|2022-03-30 18:19:40|358.63|357.03|358.52|356.92|358.63|357.03|358.52|356.92|0
1648664390000|2022-03-30 18:19:50|358.76|357.16|358.52|356.92|358.76|357.16|358.52|356.92|0
1648664400000|2022-03-30 18:20:00|358.76|357.16|358.28|356.68|358.99|357.39|358.28|356.68|0
1648664410000|2022-03-30 18:20:10|358.05|356.45|358.99|357.39|358.99|357.39|357.81|356.21|0
1648664420000|2022-03-30 18:20:20|358.52|356.92|358.16|356.56|358.52|356.92|358.16|356.56|0
1648664430000|2022-03-30 18:20:30|358.05|356.45|357.81|356.21|358.05|356.45|357.81|356.21|0
1648664440000|2022-03-30 18:20:40|358.05|356.45|358.16|356.56|358.28|356.68|358.05|356.45|0
1648664450000|2022-03-30 18:20:50|358.28|356.68|358.05|356.45|358.28|356.68|358.05|356.45|0
1648664460000|2022-03-30 18:21:00|357.81|356.21|358.05|356.45|358.05|356.45|357.81|356.21|0
1648664470000|2022-03-30 18:21:10|357.81|356.21|357.58|355.98|357.81|356.21|357.58|355.98|0
1648664480000|2022-03-30 18:21:20|357.81|356.21|358.05|356.45|358.05|356.45|357.81|356.21|0
1648664490000|2022-03-30 18:21:30|358.28|356.68|358.52|356.92|358.52|356.92|358.28|356.68|0
1648664500000|2022-03-30 18:21:40|358.28|356.68|358.52|356.92|358.52|356.92|358.28|356.68|0
1648664510000|2022-03-30 18:21:50|358.76|357.16|358.76|357.16|358.99|357.39|358.76|357.16|0
1648664520000|2022-03-30 18:22:00|358.28|356.68|358.76|357.16|358.76|357.16|358.28|356.68|0
1648664530000|2022-03-30 18:22:10|358.63|357.03|358.52|356.92|358.63|357.03|358.52|356.92|0
1648664540000|2022-03-30 18:22:20|358.76|357.16|358.28|356.68|358.76|357.16|358.28|356.68|0
1648664550000|2022-03-30 18:22:30|358.05|356.45|357.81|356.21|358.05|356.45|357.81|356.21|0
1648664560000|2022-03-30 18:22:40|357.57|355.97|357.57|355.97|357.57|355.97|357.57|355.97|0
1648664570000|2022-03-30 18:22:50|357.81|356.21|357.81|356.21|357.81|356.21|357.57|355.97|0
1648664580000|2022-03-30 18:23:00|358.05|356.45|357.81|356.21|358.05|356.45|357.81|356.21|0
1648664590000|2022-03-30 18:23:10|357.57|355.97|357.81|356.21|357.81|356.21|357.57|355.97|0
1648664600000|2022-03-30 18:23:20|357.69|356.09|357.57|355.97|357.69|356.09|357.57|355.97|0
1648664610000|2022-03-30 18:23:30|357.81|356.21|357.92|356.32|358.05|356.45|357.81|356.21|0
1648664620000|2022-03-30 18:23:40|358.28|356.68|357.81|356.21|358.28|356.68|357.81|356.21|0
1648664630000|2022-03-30 18:23:50|358.05|356.45|357.81|356.21|358.05|356.45|357.81|356.21|0
1648664640000|2022-03-30 18:24:00|357.57|355.97|357.1|355.5|357.57|355.97|357.1|355.5|0
1648664650000|2022-03-30 18:24:10|357.34|355.74|357.45|355.85|357.45|355.85|357.1|355.5|0
1648664660000|2022-03-30 18:24:20|357.81|356.21|357.57|355.97|357.81|356.21|357.57|355.97|0
1648664670000|2022-03-30 18:24:30|357.34|355.74|357.57|355.97|357.57|355.97|357.34|355.74|0
1648664680000|2022-03-30 18:24:40|357.81|356.21|358.05|356.45|358.05|356.45|357.81|356.21|0
1648664690000|2022-03-30 18:24:50|358.28|356.68|358.52|356.92|358.75|357.15|358.28|356.68|0
1648664700000|2022-03-30 18:25:00|358.28|356.68|358.05|356.45|358.28|356.68|358.05|356.45|0
1648664710000|2022-03-30 18:25:10|357.81|356.21|358.75|357.15|358.75|357.15|357.81|356.21|0
1648664720000|2022-03-30 18:25:20|359.23|357.63|358.99|357.39|359.23|357.63|358.99|357.39|0
1648664730000|2022-03-30 18:25:30|359.23|357.63|359.7|358.1|359.7|358.1|358.99|357.39|0
1648664740000|2022-03-30 18:25:40|359.23|357.63|359.23|357.63|359.23|357.63|359.23|357.63|0
1648664750000|2022-03-30 18:25:50|359.1|357.5|359.23|357.63|359.46|357.86|359.1|357.5|0
1648664760000|2022-03-30 18:26:00|358.99|357.39|358.75|357.15|358.99|357.39|358.75|357.15|0
1648664770000|2022-03-30 18:26:10|358.52|356.92|358.04|356.44|358.75|357.15|358.04|356.44|0
1648664780000|2022-03-30 18:26:20|357.81|356.21|357.81|356.21|357.81|356.21|357.81|356.21|0
1648664790000|2022-03-30 18:26:30|358.04|356.44|358.16|356.56|358.28|356.68|358.04|356.44|0
1648664800000|2022-03-30 18:26:40|358.04|356.44|357.57|355.97|358.04|356.44|357.57|355.97|0
1648664810000|2022-03-30 18:26:50|357.34|355.74|357.34|355.74|357.57|355.97|357.34|355.74|0
1648664820000|2022-03-30 18:27:00|357.1|355.5|357.1|355.5|357.34|355.74|357.1|355.5|0
1648664830000|2022-03-30 18:27:10|357.34|355.74|357.57|355.97|357.57|355.97|357.34|355.74|0
1648664840000|2022-03-30 18:27:20|357.1|355.5|357.1|355.5|357.1|355.5|357.1|355.5|0
1648664850000|2022-03-30 18:27:30|356.86|355.26|357.1|355.5|357.1|355.5|356.86|355.26|0
1648664860000|2022-03-30 18:27:40|356.39|354.79|356.39|354.79|356.86|355.26|356.39|354.79|0
1648664870000|2022-03-30 18:27:50|356.16|354.56|356.39|354.79|356.39|354.79|356.16|354.56|0
1648664880000|2022-03-30 18:28:00|356.86|355.26|356.63|355.03|356.86|355.26|356.63|355.03|0
1648664890000|2022-03-30 18:28:10|356.39|354.79|356.63|355.03|356.63|355.03|356.39|354.79|0
1648664900000|2022-03-30 18:28:20|356.86|355.26|356.86|355.26|357.1|355.5|356.86|355.26|0
1648664910000|2022-03-30 18:28:30|357.1|355.5|356.5|354.9|357.1|355.5|356.5|354.9|0
1648664920000|2022-03-30 18:28:40|356.63|355.03|356.39|354.79|356.63|355.03|356.39|354.79|0
1648664930000|2022-03-30 18:28:50|356.63|355.03|356.63|355.03|356.86|355.26|356.63|355.03|0
1648664940000|2022-03-30 18:29:00|356.39|354.79|356.63|355.03|356.63|355.03|356.39|354.79|0
1648664950000|2022-03-30 18:29:10|356.86|355.26|357.33|355.73|357.33|355.73|356.86|355.26|0
1648664960000|2022-03-30 18:29:20|357.1|355.5|357.1|355.5|357.21|355.61|357.1|355.5|0
1648664970000|2022-03-30 18:29:30|357.33|355.73|358.04|356.44|358.04|356.44|357.33|355.73|0
1648664980000|2022-03-30 18:29:40|357.81|356.21|357.81|356.21|358.04|356.44|357.57|355.97|0
1648664990000|2022-03-30 18:29:50|357.57|355.97|357.33|355.73|357.57|355.97|357.33|355.73|0
1648665000000|2022-03-30 18:30:00|356.86|355.26|356.39|354.79|356.86|355.26|356.39|354.79|0
1648665010000|2022-03-30 18:30:10|356.63|355.03|356.63|355.03|356.63|355.03|356.39|354.79|0
1648665020000|2022-03-30 18:30:20|356.39|354.79|357.1|355.5|357.1|355.5|356.39|354.79|0
1648665030000|2022-03-30 18:30:30|356.86|355.26|357.81|356.21|357.81|356.21|356.86|355.26|0
1648665040000|2022-03-30 18:30:40|358.04|356.44|358.28|356.68|358.51|356.91|358.04|356.44|0
1648665050000|2022-03-30 18:30:50|358.51|356.91|358.75|357.15|358.75|357.15|358.51|356.91|0
1648665060000|2022-03-30 18:31:00|358.99|357.39|359.46|357.86|359.46|357.86|358.99|357.39|0
1648665080000|2022-03-30 18:31:20|359.69|358.09|360.17|358.57|360.17|358.57|359.69|358.09|0
1648665090000|2022-03-30 18:31:30|359.93|358.33|359.93|358.33|360.17|358.57|359.93|358.33|0
1648665100000|2022-03-30 18:31:40|359.81|358.21|359.46|357.86|359.81|358.21|359.46|357.86|0
1648665110000|2022-03-30 18:31:50|359.69|358.09|359.46|357.86|359.69|358.09|359.46|357.86|0
1648665120000|2022-03-30 18:32:00|359.22|357.62|358.75|357.15|359.22|357.62|358.75|357.15|0
1648665130000|2022-03-30 18:32:10|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1648665140000|2022-03-30 18:32:20|359.22|357.62|358.99|357.39|359.22|357.62|358.99|357.39|0
1648665150000|2022-03-30 18:32:30|358.75|357.15|358.99|357.39|358.99|357.39|358.75|357.15|0
1648665160000|2022-03-30 18:32:40|358.75|357.15|359.46|357.86|359.46|357.86|358.75|357.15|0
1648665170000|2022-03-30 18:32:50|359.81|358.21|359.46|357.86|359.81|358.21|359.46|357.86|0
1648665180000|2022-03-30 18:33:00|359.69|358.09|359.22|357.62|359.69|358.09|359.22|357.62|0
1648665190000|2022-03-30 18:33:10|359.46|357.86|359.33|357.73|359.46|357.86|359.33|357.73|0
1648665200000|2022-03-30 18:33:20|359.22|357.62|358.98|357.38|359.22|357.62|358.98|357.38|0
1648665210000|2022-03-30 18:33:30|359.22|357.62|359.46|357.86|359.46|357.86|359.22|357.62|0
1648665220000|2022-03-30 18:33:40|359.22|357.62|359.22|357.62|359.22|357.62|359.22|357.62|0
1648665240000|2022-03-30 18:34:00|359.46|357.86|359.22|357.62|359.46|357.86|359.22|357.62|0
1648665250000|2022-03-30 18:34:10|358.98|357.38|358.98|357.38|358.98|357.38|358.98|357.38|0
1648665260000|2022-03-30 18:34:20|358.86|357.26|358.75|357.15|358.86|357.26|358.75|357.15|0
1648665270000|2022-03-30 18:34:30|358.98|357.38|358.51|356.91|358.98|357.38|358.51|356.91|0
1648665280000|2022-03-30 18:34:40|358.62|357.02|358.98|357.38|358.98|357.38|358.62|357.02|0
1648665290000|2022-03-30 18:34:50|359.1|357.5|358.98|357.38|359.1|357.5|358.98|357.38|0
1648665300000|2022-03-30 18:35:00|358.75|357.15|358.86|357.26|358.98|357.38|358.75|357.15|0
1648665310000|2022-03-30 18:35:10|358.98|357.38|358.98|357.38|359.22|357.62|358.98|357.38|0
1648665320000|2022-03-30 18:35:20|358.75|357.15|358.98|357.38|358.98|357.38|358.75|357.15|0
1648665330000|2022-03-30 18:35:30|358.75|357.15|358.98|357.38|358.98|357.38|358.75|357.15|0
1648665340000|2022-03-30 18:35:40|358.75|357.15|359.69|358.09|359.69|358.09|358.75|357.15|0
1648665350000|2022-03-30 18:35:50|359.46|357.86|359.69|358.09|359.69|358.09|359.46|357.86|0
1648665360000|2022-03-30 18:36:00|359.46|357.86|359.81|358.21|359.81|358.21|359.46|357.86|0
1648665370000|2022-03-30 18:36:10|359.69|358.09|359.46|357.86|359.93|358.33|359.46|357.86|0
1648665380000|2022-03-30 18:36:20|359.22|357.62|359.22|357.62|359.22|357.62|359.22|357.62|0
1648665390000|2022-03-30 18:36:30|359.46|357.86|359.46|357.86|359.46|357.86|359.46|357.86|0
1648665400000|2022-03-30 18:36:40|359.22|357.62|359.22|357.62|359.22|357.62|359.22|357.62|0
1648665410000|2022-03-30 18:36:50|359.69|358.09|359.69|358.09|359.69|358.09|359.46|357.86|0
1648665420000|2022-03-30 18:37:00|359.93|358.33|359.93|358.33|359.93|358.33|359.93|358.33|0
1648665430000|2022-03-30 18:37:10|359.69|358.09|359.69|358.09|359.69|358.09|359.69|358.09|0
1648665440000|2022-03-30 18:37:20|359.45|357.85|359.22|357.62|359.45|357.85|359.22|357.62|0
1648665450000|2022-03-30 18:37:30|359.45|357.85|359.69|358.09|359.69|358.09|359.45|357.85|0
1648665460000|2022-03-30 18:37:40|359.8|358.2|359.69|358.09|359.8|358.2|359.69|358.09|0
1648665470000|2022-03-30 18:37:50|359.93|358.33|359.93|358.33|359.93|358.33|359.69|358.09|0
1648665480000|2022-03-30 18:38:00|360.16|358.56|360.64|359.04|360.64|359.04|360.16|358.56|0
1648665490000|2022-03-30 18:38:10|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1648665500000|2022-03-30 18:38:20|359.93|358.33|360.16|358.56|360.16|358.56|359.93|358.33|0
1648665510000|2022-03-30 18:38:30|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1648665520000|2022-03-30 18:38:40|360.28|358.68|360.4|358.8|360.4|358.8|360.28|358.68|0
1648665530000|2022-03-30 18:38:50|360.64|359.04|361.11|359.51|361.11|359.51|360.64|359.04|0
1648665540000|2022-03-30 18:39:00|360.87|359.27|360.64|359.04|360.87|359.27|360.64|359.04|0
1648665550000|2022-03-30 18:39:10|360.4|358.8|360.16|358.56|360.4|358.8|360.16|358.56|0
1648665560000|2022-03-30 18:39:20|360.4|358.8|360.4|358.8|360.4|358.8|360.4|358.8|0
1648665570000|2022-03-30 18:39:30|360.16|358.56|360.16|358.56|360.16|358.56|360.16|358.56|0
1648665580000|2022-03-30 18:39:40|360.4|358.8|359.93|358.33|360.4|358.8|359.93|358.33|0
1648665590000|2022-03-30 18:39:50|359.69|358.09|359.93|358.33|359.93|358.33|359.45|357.85|0
1648665600000|2022-03-30 18:40:00|359.69|358.09|359.22|357.62|359.69|358.09|359.22|357.62|0
1648665610000|2022-03-30 18:40:10|359.33|357.73|359.33|357.73|359.33|357.73|359.33|357.73|0
1648665620000|2022-03-30 18:40:20|359.93|358.33|359.09|357.49|359.93|358.33|359.09|357.49|0
1648665630000|2022-03-30 18:40:30|359.22|357.62|358.74|357.14|359.22|357.62|358.74|357.14|0
1648665640000|2022-03-30 18:40:40|358.98|357.38|358.86|357.26|358.98|357.38|358.86|357.26|0
1648665650000|2022-03-30 18:40:50|358.74|357.14|358.74|357.14|358.74|357.14|358.51|356.91|0
1648665660000|2022-03-30 18:41:00|358.62|357.02|358.27|356.67|358.62|357.02|358.04|356.44|0
1648665670000|2022-03-30 18:41:10|358.04|356.44|358.04|356.44|358.04|356.44|358.04|356.44|0
1648665680000|2022-03-30 18:41:20|357.56|355.96|357.09|355.49|357.56|355.96|357.09|355.49|0
1648665690000|2022-03-30 18:41:30|356.85|355.25|356.62|355.02|357.09|355.49|356.62|355.02|0
1648665700000|2022-03-30 18:41:40|356.38|354.78|356.62|355.02|356.62|355.02|356.38|354.78|0
1648665710000|2022-03-30 18:41:50|356.15|354.55|356.15|354.55|356.38|354.78|356.15|354.55|0
1648665720000|2022-03-30 18:42:00|356.38|354.78|355.67|354.07|356.38|354.78|355.67|354.07|0
1648665730000|2022-03-30 18:42:10|355.91|354.31|355.67|354.07|355.91|354.31|355.67|354.07|0
1648665740000|2022-03-30 18:42:20|355.44|353.84|355.44|353.84|355.44|353.84|355.44|353.84|0
1648665750000|2022-03-30 18:42:30|355.2|353.6|355.44|353.84|355.44|353.84|355.2|353.6|0
1648665760000|2022-03-30 18:42:40|355.2|353.6|355.2|353.6|355.2|353.6|354.97|353.37|0
1648665770000|2022-03-30 18:42:50|354.97|353.37|354.73|353.13|354.97|353.37|354.73|353.13|0
1648665780000|2022-03-30 18:43:00|354.97|353.37|354.73|353.13|354.97|353.37|354.73|353.13|0
1648665800000|2022-03-30 18:43:20|354.97|353.37|354.73|353.13|354.97|353.37|354.73|353.13|0
1648665810000|2022-03-30 18:43:30|355.2|353.6|354.97|353.37|355.44|353.84|354.97|353.37|0
1648665820000|2022-03-30 18:43:40|354.73|353.13|354.73|353.13|354.73|353.13|354.73|353.13|0
1648665830000|2022-03-30 18:43:50|355.2|353.6|355.2|353.6|355.44|353.84|355.2|353.6|0
1648665840000|2022-03-30 18:44:00|354.49|352.89|354.26|352.66|354.73|353.13|354.26|352.66|0
1648665850000|2022-03-30 18:44:10|354.02|352.42|354.26|352.66|354.26|352.66|354.02|352.42|0
1648665860000|2022-03-30 18:44:20|354.49|352.89|354.73|353.13|354.73|353.13|354.49|352.89|0
1648665870000|2022-03-30 18:44:30|354.97|353.37|354.97|353.37|354.97|353.37|354.97|353.37|0
1648665880000|2022-03-30 18:44:40|355.2|353.6|354.73|353.13|355.2|353.6|354.73|353.13|0
1648665890000|2022-03-30 18:44:50|354.97|353.37|354.97|353.37|355.2|353.6|354.97|353.37|0
1648665900000|2022-03-30 18:45:00|354.73|353.13|354.73|353.13|354.84|353.24|354.73|353.13|0
1648665920000|2022-03-30 18:45:20|354.97|353.37|354.97|353.37|354.97|353.37|354.97|353.37|0
1648665930000|2022-03-30 18:45:30|355.2|353.6|354.97|353.37|355.2|353.6|354.97|353.37|0
1648665940000|2022-03-30 18:45:40|354.49|352.89|354.02|352.42|354.49|352.89|354.02|352.42|0
1648665950000|2022-03-30 18:45:50|353.55|351.95|353.79|352.19|353.79|352.19|353.55|351.95|0
1648665960000|2022-03-30 18:46:00|354.02|352.42|354.02|352.42|354.26|352.66|354.02|352.42|0
1648665970000|2022-03-30 18:46:10|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1648665980000|2022-03-30 18:46:20|353.79|352.19|353.79|352.19|353.79|352.19|353.79|352.19|0
1648665990000|2022-03-30 18:46:30|353.55|351.95|353.32|351.72|353.55|351.95|353.32|351.72|0
1648666000000|2022-03-30 18:46:40|353.55|351.95|353.55|351.95|353.55|351.95|353.32|351.72|0
1648666010000|2022-03-30 18:46:50|353.79|352.19|353.79|352.19|353.9|352.3|353.79|352.19|0
1648666020000|2022-03-30 18:47:00|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1648666030000|2022-03-30 18:47:10|353.31|351.71|353.31|351.71|353.55|351.95|353.31|351.71|0
1648666040000|2022-03-30 18:47:20|353.08|351.48|352.84|351.24|353.08|351.48|352.84|351.24|0
1648666050000|2022-03-30 18:47:30|352.61|351.01|352.61|351.01|352.61|351.01|352.61|351.01|0
1648666070000|2022-03-30 18:47:50|352.84|351.24|352.84|351.24|352.84|351.24|352.61|351.01|0
1648666080000|2022-03-30 18:48:00|353.55|351.95|352.61|351.01|353.55|351.95|352.61|351.01|0
1648666090000|2022-03-30 18:48:10|352.84|351.24|353.08|351.48|353.08|351.48|352.84|351.24|0
1648666100000|2022-03-30 18:48:20|352.84|351.24|352.84|351.24|353.08|351.48|352.84|351.24|0
1648666110000|2022-03-30 18:48:30|353.08|351.48|353.31|351.71|353.31|351.71|352.84|351.24|0
1648666120000|2022-03-30 18:48:40|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1648666130000|2022-03-30 18:48:50|353.31|351.71|353.78|352.18|353.78|352.18|353.31|351.71|0
1648666140000|2022-03-30 18:49:00|354.02|352.42|354.26|352.66|354.26|352.66|354.02|352.42|0
1648666150000|2022-03-30 18:49:10|354.02|352.42|354.02|352.42|354.26|352.66|354.02|352.42|0
1648666160000|2022-03-30 18:49:20|354.49|352.89|354.73|353.13|354.73|353.13|354.26|352.66|0
1648666170000|2022-03-30 18:49:30|354.49|352.89|354.49|352.89|354.49|352.89|354.49|352.89|0
1648666180000|2022-03-30 18:49:40|354.96|353.36|354.02|352.42|354.96|353.36|354.02|352.42|0
1648666190000|2022-03-30 18:49:50|354.26|352.66|354.02|352.42|354.26|352.66|354.02|352.42|0
1648666200000|2022-03-30 18:50:00|353.78|352.18|353.31|351.71|353.78|352.18|353.31|351.71|0
1648666210000|2022-03-30 18:50:10|353.55|351.95|353.55|351.95|353.55|351.95|353.55|351.95|0
1648666220000|2022-03-30 18:50:20|353.78|352.18|354.73|353.13|354.73|353.13|353.78|352.18|0
1648666230000|2022-03-30 18:50:30|354.49|352.89|354.73|353.13|354.96|353.36|354.49|352.89|0
1648666240000|2022-03-30 18:50:40|354.49|352.89|354.49|352.89|354.49|352.89|354.25|352.65|0
1648666250000|2022-03-30 18:50:50|354.73|353.13|354.73|353.13|354.96|353.36|354.73|353.13|0
1648666260000|2022-03-30 18:51:00|354.49|352.89|354.49|352.89|354.49|352.89|354.49|352.89|0
1648666270000|2022-03-30 18:51:10|354.02|352.42|354.25|352.65|354.25|352.65|354.02|352.42|0
1648666280000|2022-03-30 18:51:20|354.02|352.42|353.55|351.95|354.02|352.42|353.55|351.95|0
1648666290000|2022-03-30 18:51:30|353.78|352.18|353.55|351.95|353.78|352.18|353.55|351.95|0
1648666300000|2022-03-30 18:51:40|352.84|351.24|352.84|351.24|352.84|351.24|352.61|351.01|0
1648666310000|2022-03-30 18:51:50|353.08|351.48|353.31|351.71|353.31|351.71|353.08|351.48|0
1648666320000|2022-03-30 18:52:00|352.84|351.24|352.61|351.01|352.84|351.24|352.61|351.01|0
1648666330000|2022-03-30 18:52:10|352.13|350.53|352.13|350.53|352.13|350.53|352.13|350.53|0
1648666340000|2022-03-30 18:52:20|352.37|350.77|352.37|350.77|352.37|350.77|352.37|350.77|0
1648666350000|2022-03-30 18:52:30|352.6|351|352.84|351.24|352.84|351.24|352.6|351|0
1648666360000|2022-03-30 18:52:40|352.6|351|353.08|351.48|353.08|351.48|352.6|351|0
1648666370000|2022-03-30 18:52:50|352.84|351.24|352.6|351|352.84|351.24|352.6|351|0
1648666380000|2022-03-30 18:53:00|352.84|351.24|352.37|350.77|352.84|351.24|352.13|350.53|0
1648666390000|2022-03-30 18:53:10|352.13|350.53|352.13|350.53|352.37|350.77|352.13|350.53|0
1648666410000|2022-03-30 18:53:30|352.37|350.77|352.37|350.77|352.37|350.77|352.13|350.53|0
1648666420000|2022-03-30 18:53:40|352.13|350.53|352.37|350.77|352.37|350.77|352.13|350.53|0
1648666430000|2022-03-30 18:53:50|352.13|350.53|352.37|350.77|352.37|350.77|352.13|350.53|0
1648666440000|2022-03-30 18:54:00|352.13|350.53|352.6|351|352.6|351|352.13|350.53|0
1648666450000|2022-03-30 18:54:10|352.37|350.77|351.9|350.3|352.37|350.77|351.9|350.3|0
1648666460000|2022-03-30 18:54:20|352.13|350.53|352.13|350.53|352.25|350.65|352.13|350.53|0
1648666470000|2022-03-30 18:54:30|352.37|350.77|352.6|351|352.6|351|352.37|350.77|0
1648666490000|2022-03-30 18:54:50|352.37|350.77|352.84|351.24|352.84|351.24|352.37|350.77|0
1648666500000|2022-03-30 18:55:00|353.07|351.47|352.84|351.24|353.07|351.47|352.84|351.24|0
1648666510000|2022-03-30 18:55:10|353.07|351.47|353.31|351.71|353.31|351.71|352.84|351.24|0
1648666520000|2022-03-30 18:55:20|353.78|352.18|353.78|352.18|353.78|352.18|353.55|351.95|0
1648666530000|2022-03-30 18:55:30|354.02|352.42|354.96|353.36|354.96|353.36|354.02|352.42|0
1648666540000|2022-03-30 18:55:40|354.72|353.12|354.96|353.36|354.96|353.36|354.72|353.12|0
1648666550000|2022-03-30 18:55:50|355.19|353.59|355.19|353.59|355.19|353.59|354.96|353.36|0
1648666560000|2022-03-30 18:56:00|355.43|353.83|355.19|353.59|355.43|353.83|355.19|353.59|0
1648666570000|2022-03-30 18:56:10|355.43|353.83|355.19|353.59|355.43|353.83|355.19|353.59|0
1648666580000|2022-03-30 18:56:20|354.72|353.12|354.49|352.89|354.72|353.12|354.49|352.89|0
1648666590000|2022-03-30 18:56:30|354.72|353.12|354.49|352.89|354.96|353.36|354.49|352.89|0
1648666600000|2022-03-30 18:56:40|354.02|352.42|354.25|352.65|354.49|352.89|354.02|352.42|0
1648666610000|2022-03-30 18:56:50|354.02|352.42|353.54|351.94|354.02|352.42|353.54|351.94|0
1648666620000|2022-03-30 18:57:00|353.78|352.18|353.31|351.71|354.02|352.42|353.31|351.71|0
1648666630000|2022-03-30 18:57:10|353.07|351.47|353.07|351.47|353.07|351.47|353.07|351.47|0
1648666640000|2022-03-30 18:57:20|352.84|351.24|352.6|351|352.84|351.24|352.6|351|0
1648666650000|2022-03-30 18:57:30|352.37|350.77|352.37|350.77|352.37|350.77|352.13|350.53|0
1648666660000|2022-03-30 18:57:40|352.13|350.53|351.9|350.3|352.13|350.53|351.9|350.3|0
1648666680000|2022-03-30 18:58:00|351.66|350.06|351.42|349.82|351.9|350.3|351.42|349.82|0
1648666690000|2022-03-30 18:58:10|351.66|350.06|351.42|349.82|351.66|350.06|350.95|349.35|0
1648666700000|2022-03-30 18:58:20|351.66|350.06|350.95|349.35|351.66|350.06|350.95|349.35|0
1648666710000|2022-03-30 18:58:30|350.48|348.88|350.48|348.88|350.72|349.12|350.48|348.88|0
1648666720000|2022-03-30 18:58:40|350.25|348.65|350.48|348.88|350.48|348.88|350.25|348.65|0
1648666730000|2022-03-30 18:58:50|350.25|348.65|350.25|348.65|350.48|348.88|350.25|348.65|0
1648666740000|2022-03-30 18:59:00|350.01|348.41|350.01|348.41|350.01|348.41|350.01|348.41|0
1648666750000|2022-03-30 18:59:10|350.25|348.65|350.72|349.12|350.72|349.12|350.25|348.65|0
1648666770000|2022-03-30 18:59:30|350.95|349.35|351.42|349.82|351.42|349.82|350.95|349.35|0
1648666780000|2022-03-30 18:59:40|350.95|349.35|350.72|349.12|350.95|349.35|350.72|349.12|0
1648666790000|2022-03-30 18:59:50|350.95|349.35|350.83|349.23|350.95|349.35|350.72|349.12|0
1648666800000|2022-03-30 19:00:00|350.48|348.88|350.01|348.41|350.48|348.88|350.01|348.41|0
1648666810000|2022-03-30 19:00:10|350.25|348.65|350.72|349.12|350.72|349.12|350.25|348.65|0
1648666820000|2022-03-30 19:00:20|350.48|348.88|350.72|349.12|350.72|349.12|350.48|348.88|0
1648666830000|2022-03-30 19:00:30|350.95|349.35|351.66|350.06|351.66|350.06|350.95|349.35|0
1648666840000|2022-03-30 19:00:40|351.42|349.82|350.95|349.35|351.42|349.82|350.95|349.35|0
1648666850000|2022-03-30 19:00:50|350.72|349.12|350.72|349.12|350.72|349.12|350.72|349.12|0
1648666860000|2022-03-30 19:01:00|350.48|348.88|350.25|348.65|350.48|348.88|350.01|348.41|0
1648666870000|2022-03-30 19:01:10|350.48|348.88|350.01|348.41|350.48|348.88|350.01|348.41|0
1648666880000|2022-03-30 19:01:20|349.78|348.18|349.78|348.18|349.78|348.18|349.78|348.18|0
1648666890000|2022-03-30 19:01:30|350.25|348.65|350.25|348.65|350.25|348.65|350.25|348.65|0
1648666900000|2022-03-30 19:01:40|350.48|348.88|350.01|348.41|350.48|348.88|350.01|348.41|0
1648666910000|2022-03-30 19:01:50|350.25|348.65|350.72|349.12|350.72|349.12|350.25|348.65|0
1648666920000|2022-03-30 19:02:00|350.48|348.88|350.01|348.41|350.48|348.88|350.01|348.41|0
1648666930000|2022-03-30 19:02:10|349.78|348.18|349.78|348.18|349.78|348.18|349.78|348.18|0
1648666940000|2022-03-30 19:02:20|350.01|348.41|350.01|348.41|350.01|348.41|350.01|348.41|0
1648666950000|2022-03-30 19:02:30|350.12|348.52|350.36|348.76|350.36|348.76|350.12|348.52|0
1648666960000|2022-03-30 19:02:40|350.48|348.88|350.59|348.99|350.95|349.35|350.48|348.88|0
1648666970000|2022-03-30 19:02:50|350.48|348.88|350.95|349.35|351.19|349.59|350.48|348.88|0
1648666980000|2022-03-30 19:03:00|350.72|349.12|350.48|348.88|350.72|349.12|350.48|348.88|0
1648666990000|2022-03-30 19:03:10|350.25|348.65|350.72|349.12|350.72|349.12|350.12|348.52|0
1648667000000|2022-03-30 19:03:20|350.48|348.88|350.48|348.88|350.72|349.12|350.48|348.88|0
1648667010000|2022-03-30 19:03:30|350.25|348.65|350.24|348.64|350.25|348.65|350.01|348.41|0
1648667020000|2022-03-30 19:03:40|350.01|348.41|350.48|348.88|350.72|349.12|350.01|348.41|0
1648667030000|2022-03-30 19:03:50|350.24|348.64|350.01|348.41|350.24|348.64|350.01|348.41|0
1648667040000|2022-03-30 19:04:00|349.77|348.17|349.3|347.7|349.77|348.17|349.3|347.7|0
1648667050000|2022-03-30 19:04:10|349.07|347.47|349.3|347.7|349.3|347.7|349.07|347.47|0
1648667060000|2022-03-30 19:04:20|349.07|347.47|349.3|347.7|349.3|347.7|349.07|347.47|0
1648667070000|2022-03-30 19:04:30|349.65|348.05|349.07|347.47|349.65|348.05|349.07|347.47|0
1648667090000|2022-03-30 19:04:50|349.3|347.7|349.3|347.7|349.54|347.94|349.3|347.7|0
1648667100000|2022-03-30 19:05:00|349.07|347.47|348.83|347.23|349.07|347.47|348.83|347.23|0
1648667110000|2022-03-30 19:05:10|348.6|347|349.54|347.94|349.54|347.94|348.6|347|0
1648667120000|2022-03-30 19:05:20|349.3|347.7|349.3|347.7|349.65|348.05|349.3|347.7|0
1648667130000|2022-03-30 19:05:30|348.6|347|348.6|347|348.6|347|348.6|347|0
1648667140000|2022-03-30 19:05:40|348.36|346.76|349.3|347.7|349.3|347.7|348.36|346.76|0
1648667150000|2022-03-30 19:05:50|349.54|347.94|349.77|348.17|349.77|348.17|349.54|347.94|0
1648667160000|2022-03-30 19:06:00|349.3|347.7|349.54|347.94|349.54|347.94|349.3|347.7|0
1648667170000|2022-03-30 19:06:10|349.77|348.17|349.77|348.17|349.77|348.17|349.54|347.94|0
1648667180000|2022-03-30 19:06:20|349.54|347.94|349.77|348.17|349.77|348.17|349.54|347.94|0
1648667190000|2022-03-30 19:06:30|350.01|348.41|350.01|348.41|350.01|348.41|350.01|348.41|0
1648667200000|2022-03-30 19:06:40|350.24|348.64|350.48|348.88|350.71|349.11|350.24|348.64|0
1648667210000|2022-03-30 19:06:50|350.71|349.11|350.48|348.88|350.71|349.11|350.48|348.88|0
1648667220000|2022-03-30 19:07:00|350.24|348.64|349.07|347.47|350.24|348.64|348.83|347.23|0
1648667240000|2022-03-30 19:07:20|349.3|347.7|349.3|347.7|349.3|347.7|349.07|347.47|0
1648667250000|2022-03-30 19:07:30|349.77|348.17|349.54|347.94|349.77|348.17|349.54|347.94|0
1648667260000|2022-03-30 19:07:40|349.77|348.17|349.07|347.47|349.77|348.17|349.07|347.47|0
1648667270000|2022-03-30 19:07:50|348.83|347.23|349.07|347.47|349.07|347.47|348.83|347.23|0
1648667280000|2022-03-30 19:08:00|348.83|347.23|349.18|347.58|349.18|347.58|348.83|347.23|0
1648667290000|2022-03-30 19:08:10|349.07|347.47|348.83|347.23|349.07|347.47|348.83|347.23|0
1648667300000|2022-03-30 19:08:20|348.6|347|348.6|347|348.83|347.23|348.6|347|0
1648667310000|2022-03-30 19:08:30|348.36|346.76|348.83|347.23|348.83|347.23|348.36|346.76|0
1648667320000|2022-03-30 19:08:40|349.07|347.47|348.83|347.23|349.07|347.47|348.83|347.23|0
1648667330000|2022-03-30 19:08:50|348.6|347|348.13|346.53|348.6|347|348.13|346.53|0
1648667340000|2022-03-30 19:09:00|348.36|346.76|347.89|346.29|348.36|346.76|347.89|346.29|0
1648667350000|2022-03-30 19:09:10|347.66|346.06|347.89|346.29|347.89|346.29|347.66|346.06|0
1648667360000|2022-03-30 19:09:20|348.13|346.53|347.89|346.29|348.13|346.53|347.89|346.29|0
1648667370000|2022-03-30 19:09:30|348|346.4|347.89|346.29|348.13|346.53|347.89|346.29|0
1648667380000|2022-03-30 19:09:40|348.13|346.53|348.13|346.53|348.13|346.53|347.66|346.06|0
1648667390000|2022-03-30 19:09:50|348.36|346.76|348.36|346.76|348.36|346.76|348.36|346.76|0
1648667400000|2022-03-30 19:10:00|347.89|346.29|347.66|346.06|347.89|346.29|347.66|346.06|0
1648667410000|2022-03-30 19:10:10|347.42|345.82|347.42|345.82|347.42|345.82|347.42|345.82|0
1648667420000|2022-03-30 19:10:20|347.66|346.06|347.42|345.82|347.66|346.06|347.42|345.82|0
1648667430000|2022-03-30 19:10:30|347.66|346.06|348.13|346.53|348.13|346.53|347.66|346.06|0
1648667440000|2022-03-30 19:10:40|348.36|346.76|347.66|346.06|348.36|346.76|347.66|346.06|0
1648667450000|2022-03-30 19:10:50|347.42|345.82|347.05|345.45|347.66|346.06|347.05|345.45|0
1648667470000|2022-03-30 19:11:10|347.48|345.88|347.24|345.64|347.48|345.88|347.24|345.64|0
1648667480000|2022-03-30 19:11:20|347.01|345.41|347.01|345.41|347.01|345.41|347.01|345.41|0
1648667490000|2022-03-30 19:11:30|346.54|344.94|346.3|344.7|346.54|344.94|346.07|344.47|0
1648667500000|2022-03-30 19:11:40|346.07|344.47|346.07|344.47|346.07|344.47|346.07|344.47|0
1648667510000|2022-03-30 19:11:50|345.83|344.23|346.07|344.47|346.07|344.47|345.6|344|0
1648667520000|2022-03-30 19:12:00|345.6|344|345.6|344|345.83|344.23|345.6|344|0
1648667530000|2022-03-30 19:12:10|345.83|344.23|346.54|344.94|346.54|344.94|345.83|344.23|0
1648667540000|2022-03-30 19:12:20|346.07|344.47|345.36|343.76|346.07|344.47|345.36|343.76|0
1648667550000|2022-03-30 19:12:30|345.48|343.88|345.6|344|345.6|344|345.48|343.88|0
1648667560000|2022-03-30 19:12:40|345.83|344.23|346.3|344.7|346.3|344.7|345.6|344|0
1648667570000|2022-03-30 19:12:50|346.07|344.47|346.3|344.7|346.3|344.7|345.83|344.23|0
1648667580000|2022-03-30 19:13:00|346.77|345.17|347.95|346.35|347.95|346.35|346.77|345.17|0
1648667590000|2022-03-30 19:13:10|348.65|347.05|349.12|347.52|349.12|347.52|348.65|347.05|0
1648667600000|2022-03-30 19:13:20|348.65|347.05|348.42|346.82|348.89|347.29|348.42|346.82|0
1648667610000|2022-03-30 19:13:30|348.18|346.58|347.24|345.64|348.18|346.58|347.24|345.64|0
1648667620000|2022-03-30 19:13:40|347.48|345.88|347.48|345.88|347.71|346.11|347.24|345.64|0
1648667630000|2022-03-30 19:13:50|347.24|345.64|347.48|345.88|347.48|345.88|347.24|345.64|0
1648667640000|2022-03-30 19:14:00|347.24|345.64|347.01|345.41|347.24|345.64|347.01|345.41|0
1648667650000|2022-03-30 19:14:10|347.48|345.88|347.35|345.75|347.48|345.88|347.24|345.64|0
1648667660000|2022-03-30 19:14:20|347.24|345.64|347.24|345.64|347.24|345.64|347.01|345.41|0
1648667670000|2022-03-30 19:14:30|347.01|345.41|347.95|346.35|347.95|346.35|347.01|345.41|0
1648667680000|2022-03-30 19:14:40|348.06|346.46|348.42|346.82|348.42|346.82|348.06|346.46|0
1648667690000|2022-03-30 19:14:50|348.65|347.05|348.42|346.82|348.65|347.05|348.42|346.82|0
1648667700000|2022-03-30 19:15:00|348.65|347.05|348.65|347.05|348.77|347.17|348.65|347.05|0
1648667710000|2022-03-30 19:15:10|348.89|347.29|349.12|347.52|349.12|347.52|348.65|347.05|0
1648667720000|2022-03-30 19:15:20|349.36|347.76|349.12|347.52|349.36|347.76|349.12|347.52|0
1648667730000|2022-03-30 19:15:30|348.89|347.29|348.42|346.82|348.89|347.29|348.18|346.58|0
1648667740000|2022-03-30 19:15:40|348.18|346.58|348.65|347.05|348.65|347.05|348.18|346.58|0
1648667750000|2022-03-30 19:15:50|348.29|346.69|348.18|346.58|348.29|346.69|347.95|346.35|0
1648667760000|2022-03-30 19:16:00|347.71|346.11|347.48|345.88|347.71|346.11|347.48|345.88|0
1648667770000|2022-03-30 19:16:10|347.24|345.64|347.48|345.88|347.48|345.88|347.24|345.64|0
1648667780000|2022-03-30 19:16:20|347.24|345.64|347.01|345.41|347.24|345.64|347.01|345.41|0
1648667790000|2022-03-30 19:16:30|346.77|345.17|346.07|344.47|346.77|345.17|346.07|344.47|0
1648667800000|2022-03-30 19:16:40|346.54|344.94|345.83|344.23|346.54|344.94|345.6|344|0
1648667810000|2022-03-30 19:16:50|345.6|344|345.83|344.23|345.83|344.23|345.6|344|0
1648667820000|2022-03-30 19:17:00|345.6|344|345.47|343.87|345.6|344|345.36|343.76|0
1648667830000|2022-03-30 19:17:10|345.36|343.76|345.36|343.76|345.6|344|345.36|343.76|0
1648667840000|2022-03-30 19:17:20|344.89|343.29|344.89|343.29|344.89|343.29|344.89|343.29|0
1648667850000|2022-03-30 19:17:30|345.13|343.53|344.89|343.29|345.13|343.53|344.89|343.29|0
1648667860000|2022-03-30 19:17:40|345.13|343.53|344.89|343.29|345.13|343.53|344.89|343.29|0
1648667870000|2022-03-30 19:17:50|344.66|343.06|344.66|343.06|344.89|343.29|344.66|343.06|0
1648667880000|2022-03-30 19:18:00|344.89|343.29|344.19|342.59|344.89|343.29|344.19|342.59|0
1648667890000|2022-03-30 19:18:10|343.95|342.35|343.48|341.88|343.95|342.35|343.48|341.88|0
1648667900000|2022-03-30 19:18:20|343.25|341.65|343.48|341.88|343.72|342.12|343.25|341.65|0
1648667910000|2022-03-30 19:18:30|343.72|342.12|343.95|342.35|343.95|342.35|343.72|342.12|0
1648667920000|2022-03-30 19:18:40|343.48|341.88|343.72|342.12|343.72|342.12|343.48|341.88|0
1648667930000|2022-03-30 19:18:50|343.48|341.88|343.48|341.88|343.48|341.88|343.25|341.65|0
1648667940000|2022-03-30 19:19:00|343.01|341.41|343.25|341.65|343.25|341.65|343.01|341.41|0
1648667950000|2022-03-30 19:19:10|343.01|341.41|342.78|341.18|343.01|341.41|342.78|341.18|0
1648667960000|2022-03-30 19:19:20|342.54|340.94|342.54|340.94|342.54|340.94|342.54|340.94|0
1648667970000|2022-03-30 19:19:30|343.25|341.65|343.72|342.12|343.72|342.12|343.01|341.41|0
1648667980000|2022-03-30 19:19:40|343.95|342.35|344.42|342.82|344.42|342.82|343.95|342.35|0
1648667990000|2022-03-30 19:19:50|343.95|342.35|344.19|342.59|344.19|342.59|343.95|342.35|0
1648668000000|2022-03-30 19:20:00|343.95|342.35|342.54|340.94|343.95|342.35|342.54|340.94|0
1648668010000|2022-03-30 19:20:10|342.89|341.29|343.48|341.88|343.48|341.88|342.89|341.29|0
1648668020000|2022-03-30 19:20:20|343.25|341.65|343.01|341.41|343.48|341.88|343.01|341.41|0
1648668030000|2022-03-30 19:20:30|342.78|341.18|342.54|340.94|342.78|341.18|342.54|340.94|0
1648668040000|2022-03-30 19:20:40|342.78|341.18|342.78|341.18|342.78|341.18|342.54|340.94|0
1648668050000|2022-03-30 19:20:50|342.54|340.94|342.78|341.18|342.78|341.18|342.54|340.94|0
1648668060000|2022-03-30 19:21:00|342.54|340.94|342.54|340.94|342.54|340.94|342.31|340.71|0
1648668070000|2022-03-30 19:21:10|342.31|340.71|342.54|340.94|342.54|340.94|342.31|340.71|0
1648668080000|2022-03-30 19:21:20|342.31|340.71|342.54|340.94|342.54|340.94|342.31|340.71|0
1648668090000|2022-03-30 19:21:30|342.78|341.18|342.31|340.71|342.78|341.18|342.31|340.71|0
1648668100000|2022-03-30 19:21:40|342.54|340.94|342.31|340.71|342.54|340.94|342.31|340.71|0
1648668110000|2022-03-30 19:21:50|342.54|340.94|342.78|341.18|342.78|341.18|342.31|340.71|0
1648668120000|2022-03-30 19:22:00|342.54|340.94|342.31|340.71|342.54|340.94|342.31|340.71|0
1648668130000|2022-03-30 19:22:10|342.54|340.94|342.31|340.71|342.54|340.94|342.31|340.71|0
1648668140000|2022-03-30 19:22:20|342.54|340.94|342.31|340.71|342.54|340.94|342.31|340.71|0
1648668150000|2022-03-30 19:22:30|342.54|340.94|342.31|340.71|342.54|340.94|342.31|340.71|0
1648668160000|2022-03-30 19:22:40|341.84|340.24|342.54|340.94|342.54|340.94|341.84|340.24|0
1648668170000|2022-03-30 19:22:50|340.9|339.3|341.14|339.54|341.37|339.77|340.67|339.07|0
1648668180000|2022-03-30 19:23:00|341.84|340.24|340.2|338.6|341.84|340.24|340.2|338.6|0
1648668190000|2022-03-30 19:23:10|339.84|338.24|339.5|337.9|339.84|338.24|339.03|337.43|0
1648668200000|2022-03-30 19:23:20|339.26|337.66|338.8|337.2|339.5|337.9|338.8|337.2|0
1648668210000|2022-03-30 19:23:30|338.56|336.96|338.56|336.96|338.56|336.96|338.33|336.73|0
1648668220000|2022-03-30 19:23:40|338.33|336.73|338.09|336.49|338.56|336.96|338.09|336.49|0
1648668230000|2022-03-30 19:23:50|338.56|336.96|339.03|337.43|339.03|337.43|338.56|336.96|0
1648668240000|2022-03-30 19:24:00|338.33|336.73|338.33|336.73|338.79|337.19|338.09|336.49|0
1648668250000|2022-03-30 19:24:10|338.56|336.96|338.33|336.73|338.79|337.19|338.33|336.73|0
1648668260000|2022-03-30 19:24:20|338.56|336.96|338.56|336.96|338.56|336.96|338.33|336.73|0
1648668270000|2022-03-30 19:24:30|338.79|337.19|337.63|336.03|338.79|337.19|337.63|336.03|0
1648668280000|2022-03-30 19:24:40|337.39|335.79|337.86|336.26|337.86|336.26|337.39|335.79|0
1648668290000|2022-03-30 19:24:50|337.63|336.03|338.56|336.96|338.56|336.96|337.63|336.03|0
1648668300000|2022-03-30 19:25:00|338.33|336.73|338.09|336.49|338.33|336.73|337.86|336.26|0
1648668310000|2022-03-30 19:25:10|337.62|336.02|338.33|336.73|338.33|336.73|337.62|336.02|0
1648668320000|2022-03-30 19:25:20|338.09|336.49|338.56|336.96|338.56|336.96|338.09|336.49|0
1648668330000|2022-03-30 19:25:30|338.24|336.64|338.71|337.11|338.71|337.11|338.24|336.64|0
1648668340000|2022-03-30 19:25:40|338.94|337.34|338.47|336.87|338.94|337.34|338.47|336.87|0
1648668350000|2022-03-30 19:25:50|338|336.4|338.71|337.11|338.71|337.11|338|336.4|0
1648668360000|2022-03-30 19:26:00|338.93|337.33|339.52|337.92|339.52|337.92|338.7|337.1|0
1648668370000|2022-03-30 19:26:10|339.76|338.16|340.1|338.5|340.1|338.5|339.76|338.16|0
1648668380000|2022-03-30 19:26:20|340.69|339.09|340.46|338.86|340.69|339.09|340.46|338.86|0
1648668390000|2022-03-30 19:26:30|340.69|339.09|341.16|339.56|341.16|339.56|340.69|339.09|0
1648668400000|2022-03-30 19:26:40|341.39|339.79|341.62|340.02|341.62|340.02|341.39|339.79|0
1648668410000|2022-03-30 19:26:50|341.86|340.26|342.56|340.96|342.56|340.96|341.86|340.26|0
1648668420000|2022-03-30 19:27:00|342.79|341.19|343.02|341.42|343.02|341.42|342.56|340.96|0
1648668430000|2022-03-30 19:27:10|342.79|341.19|343.49|341.89|343.49|341.89|342.79|341.19|0
1648668440000|2022-03-30 19:27:20|343.02|341.42|343.26|341.66|343.26|341.66|342.79|341.19|0
1648668450000|2022-03-30 19:27:30|343.49|341.89|343.49|341.89|343.72|342.12|343.49|341.89|0
1648668460000|2022-03-30 19:27:40|343.96|342.36|343.72|342.12|344.19|342.59|343.72|342.12|0
1648668470000|2022-03-30 19:27:50|343.96|342.36|344.43|342.83|344.43|342.83|343.96|342.36|0
1648668480000|2022-03-30 19:28:00|344.19|342.59|344.66|343.06|344.66|343.06|343.96|342.36|0
1648668490000|2022-03-30 19:28:10|344.89|343.29|345.13|343.53|345.13|343.53|344.66|343.06|0
1648668500000|2022-03-30 19:28:20|344.89|343.29|344.42|342.82|345.36|343.76|344.42|342.82|0
1648668510000|2022-03-30 19:28:30|344.66|343.06|344.89|343.29|344.89|343.29|344.66|343.06|0
1648668520000|2022-03-30 19:28:40|345.13|343.53|345.36|343.76|345.36|343.76|345.13|343.53|0
1648668530000|2022-03-30 19:28:50|345.13|343.53|344.42|342.82|345.13|343.53|344.42|342.82|0
1648668540000|2022-03-30 19:29:00|343.96|342.36|343.26|341.66|343.96|342.36|343.26|341.66|0
1648668550000|2022-03-30 19:29:10|343.02|341.42|343.26|341.66|343.49|341.89|343.02|341.42|0
1648668560000|2022-03-30 19:29:20|343.49|341.89|343.02|341.42|343.49|341.89|342.79|341.19|0
1648668570000|2022-03-30 19:29:30|342.79|341.19|342.79|341.19|342.79|341.19|342.79|341.19|0
1648668580000|2022-03-30 19:29:40|343.49|341.89|343.49|341.89|343.49|341.89|343.49|341.89|0
1648668590000|2022-03-30 19:29:50|343.72|342.12|344.19|342.59|344.19|342.59|343.72|342.12|0
1648668600000|2022-03-30 19:30:00|344.42|342.82|343.02|341.42|344.42|342.82|343.02|341.42|0
1648668610000|2022-03-30 19:30:10|343.25|341.65|344.07|342.47|344.19|342.59|343.25|341.65|0
1648668620000|2022-03-30 19:30:20|343.96|342.36|343.72|342.12|343.96|342.36|343.72|342.12|0
1648668630000|2022-03-30 19:30:30|342.79|341.19|343.25|341.65|343.25|341.65|342.55|340.95|0
1648668640000|2022-03-30 19:30:40|343.37|341.77|344.89|343.29|344.89|343.29|343.37|341.77|0
1648668650000|2022-03-30 19:30:50|344.66|343.06|344.19|342.59|344.89|343.29|344.19|342.59|0
1648668660000|2022-03-30 19:31:00|344.42|342.82|344.89|343.29|344.89|343.29|344.19|342.59|0
1648668670000|2022-03-30 19:31:10|345.12|343.52|344.42|342.82|345.12|343.52|344.42|342.82|0
1648668680000|2022-03-30 19:31:20|344.66|343.06|344.89|343.29|344.89|343.29|344.66|343.06|0
1648668690000|2022-03-30 19:31:30|345.59|343.99|344.89|343.29|346.06|344.46|344.89|343.29|0
1648668700000|2022-03-30 19:31:40|344.66|343.06|345.36|343.76|345.59|343.99|344.66|343.06|0
1648668710000|2022-03-30 19:31:50|345.12|343.52|346.06|344.46|346.06|344.46|345.12|343.52|0
1648668720000|2022-03-30 19:32:00|346.53|344.93|346.06|344.46|346.53|344.93|346.06|344.46|0
1648668730000|2022-03-30 19:32:10|346.29|344.69|347|345.4|347|345.4|346.29|344.69|0
1648668740000|2022-03-30 19:32:20|347.23|345.63|347.7|346.1|347.93|346.33|347.23|345.63|0
1648668750000|2022-03-30 19:32:30|348.17|346.57|348.17|346.57|348.17|346.57|347.7|346.1|0
1648668760000|2022-03-30 19:32:40|348.4|346.8|348.4|346.8|348.4|346.8|348.4|346.8|0
1648668770000|2022-03-30 19:32:50|348.17|346.57|347.7|346.1|348.17|346.57|347.7|346.1|0
1648668780000|2022-03-30 19:33:00|347.93|346.33|346.76|345.16|347.93|346.33|346.76|345.16|0
1648668790000|2022-03-30 19:33:10|347|345.4|348.17|346.57|348.17|346.57|347|345.4|0
1648668800000|2022-03-30 19:33:20|348.64|347.04|348.64|347.04|348.87|347.27|348.64|347.04|0
1648668810000|2022-03-30 19:33:30|348.87|347.27|348.87|347.27|348.87|347.27|348.87|347.27|0
1648668820000|2022-03-30 19:33:40|348.75|347.15|348.4|346.8|348.87|347.27|348.4|346.8|0
1648668830000|2022-03-30 19:33:50|348.64|347.04|348.64|347.04|348.87|347.27|348.64|347.04|0
1648668840000|2022-03-30 19:34:00|348.87|347.27|348.87|347.27|348.87|347.27|348.87|347.27|0
1648668850000|2022-03-30 19:34:10|348.64|347.04|347.93|346.33|348.64|347.04|347.93|346.33|0
1648668860000|2022-03-30 19:34:20|348.17|346.57|348.17|346.57|348.17|346.57|348.17|346.57|0
1648668870000|2022-03-30 19:34:30|347.93|346.33|346.99|345.39|348.17|346.57|346.99|345.39|0
1648668880000|2022-03-30 19:34:40|347.23|345.63|346.99|345.39|347.46|345.86|346.99|345.39|0
1648668890000|2022-03-30 19:34:50|346.76|345.16|346.99|345.39|347.23|345.63|346.76|345.16|0
1648668900000|2022-03-30 19:35:00|346.76|345.16|348.4|346.8|348.4|346.8|346.76|345.16|0
1648668910000|2022-03-30 19:35:10|347.93|346.33|347.93|346.33|347.93|346.33|347.7|346.1|0
1648668920000|2022-03-30 19:35:20|348.17|346.57|348.17|346.57|348.17|346.57|347.93|346.33|0
1648668930000|2022-03-30 19:35:30|347.7|346.1|348.63|347.03|348.63|347.03|347.46|345.86|0
1648668940000|2022-03-30 19:35:40|348.87|347.27|348.4|346.8|348.87|347.27|348.4|346.8|0
1648668950000|2022-03-30 19:35:50|348.63|347.03|349.34|347.74|349.34|347.74|348.63|347.03|0
1648668960000|2022-03-30 19:36:00|349.57|347.97|349.1|347.5|349.57|347.97|349.1|347.5|0
1648668970000|2022-03-30 19:36:10|348.87|347.27|349.57|347.97|349.57|347.97|348.87|347.27|0
1648668980000|2022-03-30 19:36:20|349.81|348.21|349.57|347.97|350.04|348.44|349.57|347.97|0
1648668990000|2022-03-30 19:36:30|349.81|348.21|349.81|348.21|349.81|348.21|349.57|347.97|0
1648669000000|2022-03-30 19:36:40|350.04|348.44|349.81|348.21|350.04|348.44|349.81|348.21|0
1648669010000|2022-03-30 19:36:50|350.04|348.44|350.74|349.14|350.75|349.15|350.04|348.44|0
1648669020000|2022-03-30 19:37:00|350.51|348.91|350.51|348.91|350.98|349.38|350.51|348.91|0
1648669030000|2022-03-30 19:37:10|350.74|349.14|350.28|348.68|350.74|349.14|350.04|348.44|0
1648669040000|2022-03-30 19:37:20|350.51|348.91|350.28|348.68|350.51|348.91|350.28|348.68|0
1648669050000|2022-03-30 19:37:30|350.04|348.44|350.74|349.14|350.74|349.14|350.04|348.44|0
1648669060000|2022-03-30 19:37:40|350.51|348.91|350.74|349.14|350.74|349.14|350.51|348.91|0
1648669070000|2022-03-30 19:37:50|350.51|348.91|350.69|349.09|350.92|349.32|350.51|348.91|0
1648669080000|2022-03-30 19:38:00|350.45|348.85|349.41|347.81|350.45|348.85|349.41|347.81|0
1648669090000|2022-03-30 19:38:10|349.06|347.46|348.73|347.13|349.06|347.46|348.73|347.13|0
1648669100000|2022-03-30 19:38:20|348.49|346.89|347.55|345.95|348.49|346.89|347.55|345.95|0
1648669110000|2022-03-30 19:38:30|347.79|346.19|347.08|345.48|347.79|346.19|347.08|345.48|0
1648669120000|2022-03-30 19:38:40|346.38|344.78|346.38|344.78|346.38|344.78|346.38|344.78|0
1648669130000|2022-03-30 19:38:50|346.14|344.54|345.44|343.84|346.14|344.54|345.44|343.84|0
1648669140000|2022-03-30 19:39:00|345.21|343.61|345.21|343.61|345.67|344.07|345.21|343.61|0
1648669150000|2022-03-30 19:39:10|345.44|343.84|345.2|343.6|345.44|343.84|345.2|343.6|0
1648669160000|2022-03-30 19:39:20|345.44|343.84|345.44|343.84|345.67|344.07|345.44|343.84|0
1648669170000|2022-03-30 19:39:30|345.2|343.6|345.2|343.6|345.44|343.84|345.2|343.6|0
1648669180000|2022-03-30 19:39:40|344.97|343.37|344.74|343.14|344.97|343.37|344.5|342.9|0
1648669190000|2022-03-30 19:39:50|344.97|343.37|344.74|343.14|345.2|343.6|344.74|343.14|0
1648669200000|2022-03-30 19:40:00|344.97|343.37|344.74|343.14|345.44|343.84|344.74|343.14|0
1648669210000|2022-03-30 19:40:10|344.27|342.67|344.5|342.9|344.5|342.9|343.8|342.2|0
1648669220000|2022-03-30 19:40:20|344.74|343.14|343.09|341.49|344.74|343.14|343.09|341.49|0
1648669230000|2022-03-30 19:40:30|342.97|341.37|342.63|341.03|342.97|341.37|342.63|341.03|0
1648669240000|2022-03-30 19:40:40|342.86|341.26|343.09|341.49|343.09|341.49|342.86|341.26|0
1648669250000|2022-03-30 19:40:50|343.33|341.73|343.09|341.49|343.33|341.73|342.86|341.26|0
1648669260000|2022-03-30 19:41:00|342.86|341.26|343.33|341.73|343.56|341.96|342.86|341.26|0
1648669270000|2022-03-30 19:41:10|343.56|341.96|341.69|340.09|343.56|341.96|341.69|340.09|0
1648669280000|2022-03-30 19:41:20|341.92|340.32|341.92|340.32|342.16|340.56|341.92|340.32|0
1648669290000|2022-03-30 19:41:30|341.45|339.85|341.92|340.32|341.92|340.32|341.45|339.85|0
1648669300000|2022-03-30 19:41:40|341.69|340.09|342.16|340.56|342.16|340.56|341.69|340.09|0
1648669310000|2022-03-30 19:41:50|342.39|340.79|344.73|343.13|344.73|343.13|342.39|340.79|0
1648669320000|2022-03-30 19:42:00|345.44|343.84|346.38|344.78|346.38|344.78|345.44|343.84|0
1648669330000|2022-03-30 19:42:10|347.08|345.48|346.85|345.25|347.08|345.48|346.85|345.25|0
1648669340000|2022-03-30 19:42:20|347.55|345.95|348.02|346.42|348.02|346.42|347.32|345.72|0
1648669350000|2022-03-30 19:42:30|347.79|346.19|347.55|345.95|347.79|346.19|347.55|345.95|0
1648669360000|2022-03-30 19:42:40|347.43|345.83|347.55|345.95|347.79|346.19|347.08|345.48|0
1648669370000|2022-03-30 19:42:50|347.79|346.19|348.26|346.66|348.26|346.66|347.79|346.19|0
1648669380000|2022-03-30 19:43:00|348.02|346.42|348.02|346.42|348.02|346.42|346.85|345.25|0
1648669390000|2022-03-30 19:43:10|347.32|345.72|347.08|345.48|347.32|345.72|346.85|345.25|0
1648669400000|2022-03-30 19:43:20|347.43|345.83|347.79|346.19|347.79|346.19|347.32|345.72|0
1648669410000|2022-03-30 19:43:30|347.55|345.95|347.32|345.72|347.55|345.95|347.32|345.72|0
1648669420000|2022-03-30 19:43:40|347.08|345.48|346.61|345.01|347.08|345.48|346.61|345.01|0
1648669430000|2022-03-30 19:43:50|346.38|344.78|346.38|344.78|346.49|344.89|346.38|344.78|0
1648669440000|2022-03-30 19:44:00|346.61|345.01|346.38|344.78|346.61|345.01|345.91|344.31|0
1648669450000|2022-03-30 19:44:10|345.91|344.31|346.14|344.54|346.61|345.01|345.91|344.31|0
1648669460000|2022-03-30 19:44:20|346.38|344.78|346.14|344.54|346.38|344.78|346.14|344.54|0
1648669470000|2022-03-30 19:44:30|346.38|344.78|345.67|344.07|346.38|344.78|345.67|344.07|0
1648669480000|2022-03-30 19:44:40|345.44|343.84|344.97|343.37|345.67|344.07|344.97|343.37|0
1648669490000|2022-03-30 19:44:50|344.73|343.13|345.2|343.6|345.2|343.6|344.73|343.13|0
1648669500000|2022-03-30 19:45:00|345.44|343.84|346.14|344.54|346.37|344.77|345.44|343.84|0
1648669510000|2022-03-30 19:45:10|346.84|345.24|348.49|346.89|348.49|346.89|346.84|345.24|0
1648669520000|2022-03-30 19:45:20|349.66|348.06|349.19|347.59|349.9|348.3|349.19|347.59|0
1648669530000|2022-03-30 19:45:30|349.43|347.83|348.72|347.12|349.43|347.83|348.49|346.89|0
1648669540000|2022-03-30 19:45:40|348.96|347.36|348.25|346.65|348.96|347.36|348.25|346.65|0
1648669550000|2022-03-30 19:45:50|348.49|346.89|348.96|347.36|348.96|347.36|348.49|346.89|0
1648669560000|2022-03-30 19:46:00|348.72|347.12|348.96|347.36|348.96|347.36|348.25|346.65|0
1648669570000|2022-03-30 19:46:10|348.49|346.89|349.66|348.06|349.66|348.06|348.49|346.89|0
1648669580000|2022-03-30 19:46:20|350.61|349.01|350.84|349.24|351.31|349.71|350.61|349.01|0
1648669590000|2022-03-30 19:46:30|351.31|349.71|351.19|349.59|351.31|349.71|351.19|349.59|0
1648669600000|2022-03-30 19:46:40|350.37|348.77|350.61|349.01|350.84|349.24|350.37|348.77|0
1648669610000|2022-03-30 19:46:50|350.84|349.24|351.31|349.71|351.31|349.71|350.84|349.24|0
1648669620000|2022-03-30 19:47:00|351.08|349.48|351.31|349.71|351.31|349.71|350.72|349.12|0
1648669630000|2022-03-30 19:47:10|351.08|349.48|350.6|349|351.08|349.48|350.6|349|0
1648669640000|2022-03-30 19:47:20|350.95|349.35|352.49|350.89|352.49|350.89|350.95|349.35|0
1648669650000|2022-03-30 19:47:30|352.25|350.65|351.55|349.95|352.25|350.65|351.55|349.95|0
1648669660000|2022-03-30 19:47:40|352.02|350.42|352.02|350.42|352.02|350.42|352.02|350.42|0
1648669670000|2022-03-30 19:47:50|352.25|350.65|352.25|350.65|352.49|350.89|352.25|350.65|0
1648669680000|2022-03-30 19:48:00|353.2|351.6|353.43|351.83|353.67|352.07|353.2|351.6|0
1648669690000|2022-03-30 19:48:10|353.67|352.07|353.43|351.83|353.9|352.3|353.2|351.6|0
1648669700000|2022-03-30 19:48:20|353.2|351.6|352.72|351.12|353.2|351.6|352.72|351.12|0
1648669710000|2022-03-30 19:48:30|351.08|349.48|351.66|350.06|352.02|350.42|351.08|349.48|0
1648669720000|2022-03-30 19:48:40|351.55|349.95|352.49|350.89|352.49|350.89|351.55|349.95|0
1648669730000|2022-03-30 19:48:50|352.25|350.65|353.19|351.59|353.43|351.83|352.25|350.65|0
1648669740000|2022-03-30 19:49:00|353.9|352.3|353.67|352.07|353.9|352.3|353.43|351.83|0
1648669750000|2022-03-30 19:49:10|353.43|351.83|352.49|350.89|353.43|351.83|352.49|350.89|0
1648669760000|2022-03-30 19:49:20|352.25|350.65|351.31|349.71|352.25|350.65|351.31|349.71|0
1648669770000|2022-03-30 19:49:30|351.07|349.47|351.31|349.71|351.55|349.95|351.07|349.47|0
1648669780000|2022-03-30 19:49:40|351.78|350.18|351.78|350.18|352.02|350.42|351.78|350.18|0
1648669790000|2022-03-30 19:49:50|352.02|350.42|351.55|349.95|352.02|350.42|351.55|349.95|0
1648669800000|2022-03-30 19:50:00|350.84|349.24|348.25|346.65|350.84|349.24|347.78|346.18|0
1648669810000|2022-03-30 19:50:10|348.49|346.89|348.25|346.65|348.49|346.89|348.25|346.65|0
1648669820000|2022-03-30 19:50:20|347.31|345.71|346.37|344.77|347.31|345.71|345.9|344.3|0
1648669830000|2022-03-30 19:50:30|346.84|345.24|346.84|345.24|346.84|345.24|346.84|345.24|0
1648669840000|2022-03-30 19:50:40|347.08|345.48|346.14|344.54|347.31|345.71|346.14|344.54|0
1648669850000|2022-03-30 19:50:50|346.84|345.24|346.95|345.35|347.55|345.95|346.72|345.12|0
1648669860000|2022-03-30 19:51:00|347.08|345.48|346.61|345.01|347.08|345.48|346.61|345.01|0
1648669870000|2022-03-30 19:51:10|346.84|345.24|347.08|345.48|348.02|346.42|346.84|345.24|0
1648669880000|2022-03-30 19:51:20|346.84|345.24|346.37|344.77|346.84|345.24|346.37|344.77|0
1648669890000|2022-03-30 19:51:30|346.14|344.54|345.67|344.07|346.14|344.54|345.67|344.07|0
1648669900000|2022-03-30 19:51:40|344.26|342.66|344.96|343.36|345.2|343.6|344.26|342.66|0
1648669910000|2022-03-30 19:51:50|344.26|342.66|344.02|342.42|344.26|342.66|344.02|342.42|0
1648669920000|2022-03-30 19:52:00|343.79|342.19|344.26|342.66|344.26|342.66|343.55|341.95|0
1648669930000|2022-03-30 19:52:10|344.02|342.42|343.32|341.72|344.26|342.66|343.32|341.72|0
1648669940000|2022-03-30 19:52:20|343.79|342.19|343.79|342.19|344.02|342.42|343.55|341.95|0
1648669950000|2022-03-30 19:52:30|344.02|342.42|344.02|342.42|344.02|342.42|344.02|342.42|0
1648669960000|2022-03-30 19:52:40|344.26|342.66|345.43|343.83|345.43|343.83|344.26|342.66|0
1648669970000|2022-03-30 19:52:50|345.67|344.07|345.43|343.83|345.9|344.3|345.43|343.83|0
1648669980000|2022-03-30 19:53:00|344.96|343.36|345.67|344.07|345.67|344.07|344.96|343.36|0
1648669990000|2022-03-30 19:53:10|344.49|342.89|344.96|343.36|344.96|343.36|344.49|342.89|0
1648670000000|2022-03-30 19:53:20|344.26|342.66|344.73|343.13|344.73|343.13|344.02|342.42|0
1648670010000|2022-03-30 19:53:30|344.49|342.89|344.02|342.42|344.49|342.89|344.02|342.42|0
1648670020000|2022-03-30 19:53:40|343.79|342.19|344.73|343.13|345.31|343.71|343.79|342.19|0
1648670030000|2022-03-30 19:53:50|344.37|342.77|344.14|342.54|344.37|342.77|344.02|342.42|0
1648670040000|2022-03-30 19:54:00|344.49|342.89|344.73|343.13|345.2|343.6|344.49|342.89|0
1648670050000|2022-03-30 19:54:10|344.26|342.66|344.26|342.66|344.49|342.89|344.26|342.66|0
1648670060000|2022-03-30 19:54:20|344.73|343.13|343.79|342.19|344.96|343.36|343.79|342.19|0
1648670070000|2022-03-30 19:54:30|344.73|343.13|345.43|343.83|345.66|344.06|344.73|343.13|0
1648670080000|2022-03-30 19:54:40|345.19|343.59|345.9|344.3|345.9|344.3|345.19|343.59|0
1648670090000|2022-03-30 19:54:50|345.19|343.59|344.49|342.89|345.43|343.83|344.49|342.89|0
1648670100000|2022-03-30 19:55:00|346.84|345.24|347.31|345.71|347.54|345.94|346.6|345|0
1648670110000|2022-03-30 19:55:10|347.78|346.18|349.89|348.29|349.89|348.29|347.78|346.18|0
1648670120000|2022-03-30 19:55:20|350.6|349|349.66|348.06|350.6|349|349.66|348.06|0
1648670130000|2022-03-30 19:55:30|350.36|348.76|350.36|348.76|350.36|348.76|349.66|348.06|0
1648670140000|2022-03-30 19:55:40|350.84|349.24|350.36|348.76|350.84|349.24|350.36|348.76|0
1648670150000|2022-03-30 19:55:50|350.83|349.23|349.42|347.82|350.83|349.23|349.42|347.82|0
1648670160000|2022-03-30 19:56:00|348.95|347.35|350.6|349|350.6|349|348.95|347.35|0
1648670170000|2022-03-30 19:56:10|350.13|348.53|350.36|348.76|350.6|349|350.13|348.53|0
1648670180000|2022-03-30 19:56:20|350.6|349|350.13|348.53|350.83|349.23|349.89|348.29|0
1648670190000|2022-03-30 19:56:30|350.36|348.76|351.07|349.47|351.07|349.47|350.36|348.76|0
1648670200000|2022-03-30 19:56:40|350.36|348.76|350.6|349|350.83|349.23|350.36|348.76|0
1648670210000|2022-03-30 19:56:50|350.83|349.23|350.6|349|350.83|349.23|350.6|349|0
1648670220000|2022-03-30 19:57:00|351.07|349.47|352.36|350.76|352.36|350.76|351.07|349.47|0
1648670230000|2022-03-30 19:57:10|352.95|351.35|352.6|351|352.95|351.35|351.54|349.94|0
1648670240000|2022-03-30 19:57:20|352.72|351.12|352.48|350.88|353.19|351.59|352.48|350.88|0
1648670250000|2022-03-30 19:57:30|352.6|351|352.25|350.65|352.95|351.35|352.25|350.65|0
1648670260000|2022-03-30 19:57:40|351.78|350.18|350.83|349.23|351.78|350.18|350.83|349.23|0
1648670270000|2022-03-30 19:57:50|351.07|349.47|352.25|350.65|352.25|350.65|351.07|349.47|0
1648670280000|2022-03-30 19:58:00|352.95|351.35|354.13|352.53|354.13|352.53|352.95|351.35|0
1648670290000|2022-03-30 19:58:10|354.6|353|354.37|352.77|354.6|353|354.13|352.53|0
1648670300000|2022-03-30 19:58:20|354.6|353|353.19|351.59|354.6|353|353.19|351.59|0
1648670310000|2022-03-30 19:58:30|352.95|351.35|352.59|350.99|352.95|351.35|352.59|350.99|0
1648670320000|2022-03-30 19:58:40|352.72|351.12|352.48|350.88|352.95|351.35|352.48|350.88|0
1648670330000|2022-03-30 19:58:50|353.19|351.59|353.42|351.82|353.9|352.3|353.19|351.59|0
1648670340000|2022-03-30 19:59:00|354.13|352.53|353.9|352.3|354.37|352.77|353.9|352.3|0
1648670350000|2022-03-30 19:59:10|353.66|352.06|355.55|353.95|355.55|353.95|353.66|352.06|0
1648670360000|2022-03-30 19:59:20|355.78|354.18|356.26|354.66|356.49|354.89|355.78|354.18|0
1648670370000|2022-03-30 19:59:30|355.78|354.18|354.37|352.77|355.78|354.18|354.37|352.77|0
1648670380000|2022-03-30 19:59:40|354.13|352.53|356.49|354.89|356.49|354.89|354.13|352.53|0
1648670390000|2022-03-30 19:59:50|357.67|356.07|358.97|357.37|358.97|357.37|357.44|355.84|0
1648670400000|2022-03-30 20:00:00|358.38|356.78|360.04|358.44|360.04|358.44|358.38|356.78|0
1648670410000|2022-03-30 20:00:10|359.8|358.2|360.75|359.15|360.98|359.38|359.8|358.2|0
1648670420000|2022-03-30 20:00:20|360.51|358.91|360.04|358.44|360.51|358.91|360.04|358.44|0
1648670430000|2022-03-30 20:00:30|359.56|357.96|358.85|357.25|359.56|357.96|358.85|357.25|0
1648670440000|2022-03-30 20:00:40|358.62|357.02|358.85|357.25|358.85|357.25|358.38|356.78|0
1648670450000|2022-03-30 20:00:50|359.33|357.73|359.8|358.2|359.8|358.2|359.33|357.73|0
1648670470000|2022-03-30 20:01:10|359.56|357.96|359.09|357.49|359.56|357.96|359.09|357.49|0
1648670480000|2022-03-30 20:01:20|358.62|357.02|358.38|356.78|358.62|357.02|358.38|356.78|0
1648670490000|2022-03-30 20:01:30|358.14|356.54|358.85|357.25|358.85|357.25|358.14|356.54|0
1648670500000|2022-03-30 20:01:40|358.14|356.54|358.38|356.78|358.38|356.78|358.14|356.54|0
1648670510000|2022-03-30 20:01:50|358.14|356.54|357.91|356.31|358.14|356.54|357.91|356.31|0
1648670520000|2022-03-30 20:02:00|357.67|356.07|357.67|356.07|357.91|356.31|357.67|356.07|0
1648670530000|2022-03-30 20:02:10|357.91|356.31|357.91|356.31|358.14|356.54|357.91|356.31|0
1648670540000|2022-03-30 20:02:20|358.14|356.54|358.14|356.54|358.14|356.54|358.14|356.54|0
1648670550000|2022-03-30 20:02:30|358.38|356.78|358.85|357.25|358.85|357.25|358.38|356.78|0
1648670560000|2022-03-30 20:02:40|359.09|357.49|359.09|357.49|359.09|357.49|359.09|357.49|0
1648670570000|2022-03-30 20:02:50|359.33|357.73|359.33|357.73|359.33|357.73|359.09|357.49|0
1648670580000|2022-03-30 20:03:00|359.56|357.96|359.33|357.73|359.56|357.96|359.33|357.73|0
1648670590000|2022-03-30 20:03:10|359.56|357.96|360.04|358.44|360.04|358.44|359.56|357.96|0
1648670600000|2022-03-30 20:03:20|360.27|358.67|360.51|358.91|360.51|358.91|360.27|358.67|0
1648670610000|2022-03-30 20:03:30|360.27|358.67|360.27|358.67|360.27|358.67|360.04|358.44|0
1648670620000|2022-03-30 20:03:40|360.74|359.14|360.74|359.14|360.74|359.14|360.74|359.14|0
1648670630000|2022-03-30 20:03:50|360.51|358.91|360.27|358.67|360.51|358.91|360.27|358.67|0
1648670640000|2022-03-30 20:04:00|360.51|358.91|360.51|358.91|360.51|358.91|360.27|358.67|0
1648670650000|2022-03-30 20:04:10|360.74|359.14|360.74|359.14|360.74|359.14|360.51|358.91|0
1648670660000|2022-03-30 20:04:20|360.98|359.38|360.74|359.14|360.98|359.38|360.51|358.91|0
1648670670000|2022-03-30 20:04:30|360.62|359.02|360.98|359.38|360.98|359.38|360.62|359.02|0
1648670680000|2022-03-30 20:04:40|361.22|359.62|361.69|360.09|361.69|360.09|361.22|359.62|0
1648670690000|2022-03-30 20:04:50|361.45|359.85|361.69|360.09|361.69|360.09|361.45|359.85|0
1648670700000|2022-03-30 20:05:00|361.45|359.85|361.22|359.62|361.69|360.09|361.22|359.62|0
1648670710000|2022-03-30 20:05:10|361.09|359.49|360.98|359.38|361.09|359.49|360.98|359.38|0
1648670720000|2022-03-30 20:05:20|360.86|359.26|360.27|358.67|360.86|359.26|360.27|358.67|0
1648670730000|2022-03-30 20:05:30|360.51|358.91|361.57|359.97|361.57|359.97|360.51|358.91|0
1648670740000|2022-03-30 20:05:40|361.69|360.09|361.69|360.09|361.69|360.09|361.69|360.09|0
1648670750000|2022-03-30 20:05:50|361.93|360.33|361.93|360.33|361.93|360.33|361.93|360.33|0
1648670770000|2022-03-30 20:06:10|361.69|360.09|361.93|360.33|361.93|360.33|361.69|360.09|0
1648670790000|2022-03-30 20:06:30|362.16|360.56|361.93|360.33|362.16|360.56|361.93|360.33|0
1648670800000|2022-03-30 20:06:40|361.69|360.09|361.93|360.33|361.93|360.33|361.69|360.09|0
1648670810000|2022-03-30 20:06:50|361.69|360.09|361.69|360.09|361.69|360.09|361.69|360.09|0
1648670820000|2022-03-30 20:07:00|361.45|359.85|361.45|359.85|361.57|359.97|361.45|359.85|0
1648670830000|2022-03-30 20:07:10|361.69|360.09|361.45|359.85|361.69|360.09|361.45|359.85|0
1648670840000|2022-03-30 20:07:20|361.69|360.09|361.69|360.09|361.69|360.09|361.45|359.85|0
1648670850000|2022-03-30 20:07:30|361.93|360.33|361.93|360.33|361.93|360.33|361.8|360.2|0
1648670860000|2022-03-30 20:07:40|361.69|360.09|361.45|359.85|361.69|360.09|361.45|359.85|0
1648670870000|2022-03-30 20:07:50|361.69|360.09|361.69|360.09|361.69|360.09|361.69|360.09|0
1648670880000|2022-03-30 20:08:00|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1648670900000|2022-03-30 20:08:20|361.22|359.62|361.22|359.62|361.22|359.62|361.22|359.62|0
1648670910000|2022-03-30 20:08:30|361.45|359.85|361.93|360.33|361.93|360.33|361.45|359.85|0
1648670920000|2022-03-30 20:08:40|361.69|360.09|361.69|360.09|361.69|360.09|361.69|360.09|0
1648670930000|2022-03-30 20:08:50|361.22|359.62|361.22|359.62|361.22|359.62|361.22|359.62|0
1648670940000|2022-03-30 20:09:00|361.69|360.09|361.45|359.85|361.69|360.09|361.45|359.85|0
1648670950000|2022-03-30 20:09:10|361.22|359.62|361.22|359.62|361.22|359.62|361.22|359.62|0
1648670960000|2022-03-30 20:09:20|361.33|359.73|361.21|359.61|361.33|359.73|361.21|359.61|0
1648670970000|2022-03-30 20:09:30|361.45|359.85|361.21|359.61|361.45|359.85|361.21|359.61|0
1648670980000|2022-03-30 20:09:40|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1648670990000|2022-03-30 20:09:50|361.21|359.61|361.21|359.61|361.21|359.61|361.21|359.61|0
1648671000000|2022-03-30 20:10:00|360.98|359.38|361.21|359.61|361.21|359.61|360.98|359.38|0
1648671010000|2022-03-30 20:10:10|360.98|359.38|360.85|359.25|360.98|359.38|360.85|359.25|0
1648671020000|2022-03-30 20:10:20|360.74|359.14|360.98|359.38|360.98|359.38|360.74|359.14|0
1648671030000|2022-03-30 20:10:30|361.21|359.61|361.45|359.85|361.45|359.85|361.21|359.61|0
1648671040000|2022-03-30 20:10:40|361.21|359.61|361.21|359.61|361.21|359.61|361.21|359.61|0
1648671050000|2022-03-30 20:10:50|360.98|359.38|361.69|360.09|361.69|360.09|360.98|359.38|0
1648671060000|2022-03-30 20:11:00|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1648671080000|2022-03-30 20:11:20|361.69|360.09|361.69|360.09|361.69|360.09|361.69|360.09|0
1648671090000|2022-03-30 20:11:30|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1648671110000|2022-03-30 20:11:50|361.69|360.09|361.69|360.09|361.69|360.09|361.69|360.09|0
1648671140000|2022-03-30 20:12:20|361.45|359.85|361.92|360.32|361.92|360.32|361.45|359.85|0
1648671150000|2022-03-30 20:12:30|361.69|360.09|361.69|360.09|361.69|360.09|361.69|360.09|0
1648671170000|2022-03-30 20:12:50|361.45|359.85|361.45|359.85|361.45|359.85|361.45|359.85|0
1648671180000|2022-03-30 20:13:00|361.21|359.61|361.21|359.61|361.21|359.61|361.21|359.61|0
1648671190000|2022-03-30 20:13:10|360.98|359.38|360.74|359.14|360.98|359.38|360.74|359.14|0
1648671200000|2022-03-30 20:13:20|360.98|359.38|360.98|359.38|360.98|359.38|360.98|359.38|0
1648671210000|2022-03-30 20:13:30|361.21|359.61|361.45|359.85|361.45|359.85|361.21|359.61|0
1648671230000|2022-03-30 20:13:50|361.69|360.09|361.92|360.32|361.92|360.32|361.69|360.09|0
1648671240000|2022-03-30 20:14:00|362.16|360.56|362.4|360.8|362.4|360.8|362.16|360.56|0
1648671250000|2022-03-30 20:14:10|362.16|360.56|361.92|360.32|362.16|360.56|361.92|360.32|0
1648671270000|2022-03-30 20:14:30|361.69|360.09|361.92|360.32|361.92|360.32|361.69|360.09|0
1648671280000|2022-03-30 20:14:40|362.16|360.56|361.92|360.32|362.16|360.56|361.92|360.32|0
1648671290000|2022-03-30 20:14:50|362.16|360.56|361.92|360.32|362.16|360.56|361.69|360.09|0
1648671310000|2022-03-30 20:15:10|361.99|359.79|361.99|359.79|361.99|359.79|361.99|359.79|0
1648671330000|2022-03-30 20:15:30|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1648671350000|2022-03-30 20:15:50|361.75|359.55|361.51|359.31|361.75|359.55|361.51|359.31|0
1648671360000|2022-03-30 20:16:00|361.04|358.84|361.27|359.07|361.27|359.07|361.04|358.84|0
1648671370000|2022-03-30 20:16:10|360.8|358.6|361.04|358.84|361.04|358.84|360.8|358.6|0
1648671390000|2022-03-30 20:16:30|361.15|358.95|361.04|358.84|361.15|358.95|361.04|358.84|0
1648671400000|2022-03-30 20:16:40|361.15|358.95|361.04|358.84|361.27|359.07|361.04|358.84|0
1648671410000|2022-03-30 20:16:50|361.27|359.07|361.27|359.07|361.27|359.07|361.27|359.07|0
1648671420000|2022-03-30 20:17:00|361.04|358.84|361.04|358.84|361.27|359.07|361.04|358.84|0
1648671430000|2022-03-30 20:17:10|361.27|359.07|361.27|359.07|361.27|359.07|361.27|359.07|0
1648671450000|2022-03-30 20:17:30|361.51|359.31|361.75|359.55|361.75|359.55|361.51|359.31|0
1648671460000|2022-03-30 20:17:40|361.27|359.07|361.04|358.84|361.27|359.07|361.04|358.84|0
1648671470000|2022-03-30 20:17:50|361.27|359.07|361.15|358.95|361.27|359.07|361.04|358.84|0
1648671480000|2022-03-30 20:18:00|361.04|358.84|361.51|359.31|361.51|359.31|361.04|358.84|0
1648671500000|2022-03-30 20:18:20|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1648671520000|2022-03-30 20:18:40|361.51|359.31|361.04|358.84|361.51|359.31|361.04|358.84|0
1648671530000|2022-03-30 20:18:50|361.15|358.95|361.15|358.95|361.27|359.07|361.15|358.95|0
1648671540000|2022-03-30 20:19:00|361.27|359.07|361.04|358.84|361.27|359.07|361.04|358.84|0
1648671550000|2022-03-30 20:19:10|360.91|358.71|360.8|358.6|361.04|358.84|360.8|358.6|0
1648671590000|2022-03-30 20:19:50|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1648671600000|2022-03-30 20:20:00|361.51|359.31|361.75|359.55|361.75|359.55|361.51|359.31|0
1648671610000|2022-03-30 20:20:10|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1648671620000|2022-03-30 20:20:20|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1648671630000|2022-03-30 20:20:30|361.75|359.55|362.22|360.02|362.22|360.02|361.75|359.55|0
1648671640000|2022-03-30 20:20:40|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1648671650000|2022-03-30 20:20:50|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1648671660000|2022-03-30 20:21:00|361.74|359.54|361.62|359.42|361.74|359.54|361.62|359.42|0
1648671670000|2022-03-30 20:21:10|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1648671690000|2022-03-30 20:21:30|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1648671710000|2022-03-30 20:21:50|361.62|359.42|361.62|359.42|361.62|359.42|361.62|359.42|0
1648671720000|2022-03-30 20:22:00|361.74|359.54|361.98|359.78|361.98|359.78|361.74|359.54|0
1648671740000|2022-03-30 20:22:20|362.09|359.89|362.09|359.89|362.09|359.89|362.09|359.89|0
1648671750000|2022-03-30 20:22:30|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1648671760000|2022-03-30 20:22:40|361.74|359.54|361.86|359.66|361.86|359.66|361.74|359.54|0
1648671770000|2022-03-30 20:22:50|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1648671790000|2022-03-30 20:23:10|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1648671810000|2022-03-30 20:23:30|362.22|360.02|362.22|360.02|362.22|360.02|362.22|360.02|0
1648671830000|2022-03-30 20:23:50|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1648671920000|2022-03-30 20:25:20|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1648671930000|2022-03-30 20:25:30|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1648671960000|2022-03-30 20:26:00|362.09|359.89|362.22|360.02|362.22|360.02|362.09|359.89|0
1648671980000|2022-03-30 20:26:20|362.45|360.25|362.45|360.25|362.45|360.25|362.45|360.25|0
1648671990000|2022-03-30 20:26:30|362.57|360.37|362.69|360.49|362.69|360.49|362.45|360.25|0
1648672020000|2022-03-30 20:27:00|362.22|360.02|362.09|359.89|362.22|360.02|362.09|359.89|0
1648672040000|2022-03-30 20:27:20|362.45|360.25|362.45|360.25|362.45|360.25|362.45|360.25|0
1648672250000|2022-03-30 20:30:50|362.69|360.49|362.69|360.49|362.69|360.49|362.69|360.49|0
1648672270000|2022-03-30 20:31:10|362.92|360.72|362.92|360.72|362.92|360.72|362.92|360.72|0
1648672350000|2022-03-30 20:32:30|363.04|360.84|362.92|360.72|363.04|360.84|362.92|360.72|0
1648672360000|2022-03-30 20:32:40|363.04|360.84|362.92|360.72|363.04|360.84|362.92|360.72|0
1648672380000|2022-03-30 20:33:00|363.16|360.96|362.92|360.72|363.16|360.96|362.92|360.72|0
1648672400000|2022-03-30 20:33:20|363.04|360.84|363.16|360.96|363.16|360.96|362.92|360.72|0
1648672410000|2022-03-30 20:33:30|362.92|360.72|362.92|360.72|362.92|360.72|362.92|360.72|0
1648672480000|2022-03-30 20:34:40|363.04|360.84|362.92|360.72|363.04|360.84|362.92|360.72|0
1648672490000|2022-03-30 20:34:50|362.68|360.48|362.68|360.48|362.68|360.48|362.68|360.48|0
1648672510000|2022-03-30 20:35:10|362.8|360.6|362.68|360.48|362.8|360.6|362.68|360.48|0
1648672520000|2022-03-30 20:35:20|362.92|360.72|362.92|360.72|362.92|360.72|362.92|360.72|0
1648672550000|2022-03-30 20:35:50|362.8|360.6|362.8|360.6|362.8|360.6|362.8|360.6|0
1648672560000|2022-03-30 20:36:00|362.92|360.72|362.68|360.48|362.92|360.72|362.68|360.48|0
1648672590000|2022-03-30 20:36:30|362.92|360.72|362.92|360.72|362.92|360.72|362.92|360.72|0
1648672680000|2022-03-30 20:38:00|362.68|360.48|362.68|360.48|362.68|360.48|362.68|360.48|0
1648672710000|2022-03-30 20:38:30|362.8|360.6|362.92|360.72|362.92|360.72|362.8|360.6|0
1648672720000|2022-03-30 20:38:40|362.68|360.48|362.68|360.48|362.68|360.48|362.68|360.48|0
1648672740000|2022-03-30 20:39:00|362.8|360.6|362.68|360.48|362.8|360.6|362.68|360.48|0
1648672780000|2022-03-30 20:39:40|362.44|360.24|362.44|360.24|362.44|360.24|362.44|360.24|0
1648672790000|2022-03-30 20:39:50|362.56|360.36|362.68|360.48|362.68|360.48|362.56|360.36|0
1648672830000|2022-03-30 20:40:30|362.79|360.59|362.79|360.59|362.79|360.59|362.79|360.59|0
1648672840000|2022-03-30 20:40:40|362.92|360.72|362.79|360.59|362.92|360.72|362.79|360.59|0
1648672860000|2022-03-30 20:41:00|362.92|360.72|362.92|360.72|362.92|360.72|362.92|360.72|0
1648672900000|2022-03-30 20:41:40|363.63|361.43|363.39|361.19|363.63|361.43|363.39|361.19|0
1648672910000|2022-03-30 20:41:50|363.15|360.95|362.92|360.72|363.15|360.95|362.92|360.72|0
1648672920000|2022-03-30 20:42:00|363.03|360.83|363.15|360.95|363.15|360.95|363.03|360.83|0
1648672930000|2022-03-30 20:42:10|363.39|361.19|363.39|361.19|363.39|361.19|363.39|361.19|0
1648672940000|2022-03-30 20:42:20|363.74|361.54|363.74|361.54|363.74|361.54|363.74|361.54|0
1648672950000|2022-03-30 20:42:30|363.86|361.66|363.63|361.43|363.86|361.66|363.63|361.43|0
1648672960000|2022-03-30 20:42:40|363.5|361.3|363.39|361.19|363.5|361.3|363.39|361.19|0
1648672970000|2022-03-30 20:42:50|363.63|361.43|363.63|361.43|363.63|361.43|363.63|361.43|0
1648672990000|2022-03-30 20:43:10|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648673000000|2022-03-30 20:43:20|364.1|361.9|364.1|361.9|364.1|361.9|364.1|361.9|0
1648673010000|2022-03-30 20:43:30|364.34|362.14|364.1|361.9|364.34|362.14|364.1|361.9|0
1648673020000|2022-03-30 20:43:40|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648673030000|2022-03-30 20:43:50|363.98|361.78|363.86|361.66|363.98|361.78|363.86|361.66|0
1648673060000|2022-03-30 20:44:20|363.98|361.78|364.1|361.9|364.1|361.9|363.98|361.78|0
1648673070000|2022-03-30 20:44:30|364.34|362.14|364.34|362.14|364.34|362.14|364.34|362.14|0
1648673080000|2022-03-30 20:44:40|364.1|361.9|364.1|361.9|364.1|361.9|364.1|361.9|0
1648673090000|2022-03-30 20:44:50|364.34|362.14|364.34|362.14|364.34|362.14|364.34|362.14|0
1648673100000|2022-03-30 20:45:00|364.57|362.37|364.57|362.37|364.57|362.37|364.57|362.37|0
1648673110000|2022-03-30 20:45:10|365.05|362.85|364.81|362.61|365.05|362.85|364.81|362.61|0
1648673120000|2022-03-30 20:45:20|364.93|362.73|364.93|362.73|364.93|362.73|364.93|362.73|0
1648673130000|2022-03-30 20:45:30|365.05|362.85|365.05|362.85|365.05|362.85|364.81|362.61|0
1648673140000|2022-03-30 20:45:40|364.81|362.61|364.81|362.61|364.81|362.61|364.81|362.61|0
1648673150000|2022-03-30 20:45:50|364.93|362.73|364.81|362.61|364.93|362.73|364.81|362.61|0
1648673160000|2022-03-30 20:46:00|364.57|362.37|364.34|362.14|364.57|362.37|364.34|362.14|0
1648673170000|2022-03-30 20:46:10|364.57|362.37|364.57|362.37|364.57|362.37|364.57|362.37|0
1648673180000|2022-03-30 20:46:20|364.81|362.61|365.05|362.85|365.05|362.85|364.81|362.61|0
1648673190000|2022-03-30 20:46:30|364.81|362.61|364.57|362.37|364.81|362.61|364.57|362.37|0
1648673200000|2022-03-30 20:46:40|364.34|362.14|364.1|361.9|364.34|362.14|364.1|361.9|0
1648673210000|2022-03-30 20:46:50|364.21|362.01|364.34|362.14|364.34|362.14|364.1|361.9|0
1648673220000|2022-03-30 20:47:00|364.57|362.37|364.34|362.14|364.57|362.37|364.34|362.14|0
1648673230000|2022-03-30 20:47:10|364.21|362.01|364.1|361.9|364.21|362.01|364.1|361.9|0
1648673280000|2022-03-30 20:48:00|364.34|362.14|364.34|362.14|364.34|362.14|364.34|362.14|0
1648673290000|2022-03-30 20:48:10|364.57|362.37|364.57|362.37|364.57|362.37|364.57|362.37|0
1648673300000|2022-03-30 20:48:20|364.81|362.61|364.81|362.61|364.81|362.61|364.81|362.61|0
1648673310000|2022-03-30 20:48:30|364.34|362.14|364.45|362.25|364.57|362.37|364.34|362.14|0
1648673320000|2022-03-30 20:48:40|364.34|362.14|364.1|361.9|364.34|362.14|364.1|361.9|0
1648673330000|2022-03-30 20:48:50|363.86|361.66|363.62|361.42|363.86|361.66|363.62|361.42|0
1648673340000|2022-03-30 20:49:00|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648673360000|2022-03-30 20:49:20|363.97|361.77|363.86|361.66|363.97|361.77|363.86|361.66|0
1648673370000|2022-03-30 20:49:30|364.1|361.9|364.33|362.13|364.33|362.13|364.1|361.9|0
1648673380000|2022-03-30 20:49:40|364.57|362.37|364.81|362.61|364.81|362.61|364.57|362.37|0
1648673400000|2022-03-30 20:50:00|364.92|362.72|364.45|362.25|364.92|362.72|364.45|362.25|0
1648673410000|2022-03-30 20:50:10|364.33|362.13|364.33|362.13|364.33|362.13|364.33|362.13|0
1648673420000|2022-03-30 20:50:20|364.45|362.25|364.33|362.13|364.45|362.25|364.33|362.13|0
1648673430000|2022-03-30 20:50:30|364.1|361.9|364.33|362.13|364.33|362.13|364.1|361.9|0
1648673440000|2022-03-30 20:50:40|364.57|362.37|364.1|361.9|364.57|362.37|364.1|361.9|0
1648673460000|2022-03-30 20:51:00|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648673490000|2022-03-30 20:51:30|363.97|361.77|363.86|361.66|364.1|361.9|363.86|361.66|0
1648673500000|2022-03-30 20:51:40|363.97|361.77|363.97|361.77|363.97|361.77|363.97|361.77|0
1648673510000|2022-03-30 20:51:50|364.1|361.9|364.1|361.9|364.1|361.9|364.1|361.9|0
1648673530000|2022-03-30 20:52:10|364.21|362.01|364.1|361.9|364.21|362.01|364.1|361.9|0
1648673540000|2022-03-30 20:52:20|364.21|362.01|364.33|362.13|364.33|362.13|364.21|362.01|0
1648673550000|2022-03-30 20:52:30|364.1|361.9|364.1|361.9|364.21|362.01|364.1|361.9|0
1648673560000|2022-03-30 20:52:40|364.33|362.13|364.33|362.13|364.33|362.13|364.33|362.13|0
1648673570000|2022-03-30 20:52:50|364.57|362.37|364.1|361.9|364.57|362.37|364.1|361.9|0
1648673580000|2022-03-30 20:53:00|364.33|362.13|364.33|362.13|364.33|362.13|364.33|362.13|0
1648673600000|2022-03-30 20:53:20|364.45|362.25|364.33|362.13|364.45|362.25|364.33|362.13|0
1648673610000|2022-03-30 20:53:30|364.1|361.9|364.1|361.9|364.1|361.9|364.1|361.9|0
1648673630000|2022-03-30 20:53:50|364.33|362.13|364.33|362.13|364.33|362.13|364.33|362.13|0
1648673640000|2022-03-30 20:54:00|364.1|361.9|364.1|361.9|364.1|361.9|364.1|361.9|0
1648673670000|2022-03-30 20:54:30|364.09|361.89|364.09|361.89|364.09|361.89|364.09|361.89|0
1648673680000|2022-03-30 20:54:40|364.33|362.13|364.09|361.89|364.33|362.13|364.09|361.89|0
1648673690000|2022-03-30 20:54:50|363.97|361.77|364.09|361.89|364.09|361.89|363.97|361.77|0
1648673700000|2022-03-30 20:55:00|363.86|361.66|363.38|361.18|363.86|361.66|363.38|361.18|0
1648673720000|2022-03-30 20:55:20|363.15|360.95|363.15|360.95|363.15|360.95|363.15|360.95|0
1648673730000|2022-03-30 20:55:30|363.38|361.18|363.38|361.18|363.38|361.18|363.38|361.18|0
1648673740000|2022-03-30 20:55:40|363.5|361.3|363.38|361.18|363.62|361.42|363.38|361.18|0
1648673760000|2022-03-30 20:56:00|363.26|361.06|363.38|361.18|363.38|361.18|363.26|361.06|0
1648673770000|2022-03-30 20:56:10|363.15|360.95|363.15|360.95|363.15|360.95|363.15|360.95|0
1648673800000|2022-03-30 20:56:40|363.5|361.3|363.38|361.18|363.5|361.3|363.38|361.18|0
1648673820000|2022-03-30 20:57:00|363.26|361.06|363.26|361.06|363.26|361.06|363.26|361.06|0
1648673830000|2022-03-30 20:57:10|363.15|360.95|363.5|361.3|363.5|361.3|363.15|360.95|0
1648673840000|2022-03-30 20:57:20|363.62|361.42|363.62|361.42|363.62|361.42|363.62|361.42|0
1648673860000|2022-03-30 20:57:40|363.38|361.18|363.38|361.18|363.38|361.18|363.38|361.18|0
1648673880000|2022-03-30 20:58:00|363.26|361.06|363.26|361.06|363.26|361.06|363.26|361.06|0
1648673900000|2022-03-30 20:58:20|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1648673910000|2022-03-30 20:58:30|363.38|361.18|363.26|361.06|363.38|361.18|363.26|361.06|0
1648673920000|2022-03-30 20:58:40|363.38|361.18|363.14|360.94|363.38|361.18|363.14|360.94|0
1648673930000|2022-03-30 20:58:50|363.26|361.06|363.14|360.94|363.26|361.06|363.14|360.94|0
1648673990000|2022-03-30 20:59:50|363.26|361.06|362.78|360.58|363.26|361.06|362.78|360.58|0
1648674000000|2022-03-30 21:00:00|363.38|361.18|363|360.8|363.38|361.18|363|360.8|0
1648674010000|2022-03-30 21:00:10|363.21|361.01|363.21|361.01|363.21|361.01|363.21|361.01|0
1648674020000|2022-03-30 21:00:20|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1648674050000|2022-03-30 21:00:50|363.11|360.91|363.11|360.91|363.11|360.91|363.11|360.91|0
1648674060000|2022-03-30 21:01:00|363.04|360.84|363.04|360.84|363.04|360.84|363.04|360.84|0
1648674080000|2022-03-30 21:01:20|363|360.8|362.93|360.73|363.04|360.84|362.93|360.73|0
1648674090000|2022-03-30 21:01:30|363.04|360.84|363.04|360.84|363.04|360.84|362.9|360.7|0
1648674110000|2022-03-30 21:01:50|363|360.8|363|360.8|363|360.8|363|360.8|0
1648674130000|2022-03-30 21:02:10|362.96|360.76|363.1|360.9|363.1|360.9|362.96|360.76|0
1648674140000|2022-03-30 21:02:20|362.96|360.76|362.93|360.73|362.96|360.76|362.93|360.73|0
1648674150000|2022-03-30 21:02:30|362.73|360.53|362.7|360.5|362.73|360.53|362.7|360.5|0
1648674160000|2022-03-30 21:02:40|362.59|360.39|362.73|360.53|362.73|360.53|362.59|360.39|0
1648674190000|2022-03-30 21:03:10|362.9|360.7|362.87|360.67|362.9|360.7|362.87|360.67|0
1648674240000|2022-03-30 21:04:00|362.84|360.64|362.84|360.64|362.84|360.64|362.84|360.64|0
1648674250000|2022-03-30 21:04:10|362.8|360.6|362.8|360.6|362.8|360.6|362.8|360.6|0
1648674290000|2022-03-30 21:04:50|362.76|360.56|362.76|360.56|362.76|360.56|362.76|360.56|0
1648674300000|2022-03-30 21:05:00|362.73|360.53|362.73|360.53|362.73|360.53|362.73|360.53|0
1648674320000|2022-03-30 21:05:20|362.84|360.64|362.84|360.64|362.84|360.64|362.84|360.64|0
1648674330000|2022-03-30 21:05:30|362.69|360.49|362.69|360.49|362.69|360.49|362.69|360.49|0
1648674430000|2022-03-30 21:07:10|362.73|360.53|362.73|360.53|362.73|360.53|362.73|360.53|0
1648674530000|2022-03-30 21:08:50|362.76|360.56|362.76|360.56|362.76|360.56|362.76|360.56|0
1648674610000|2022-03-30 21:10:10|362.69|360.49|362.69|360.49|362.69|360.49|362.69|360.49|0
1648674660000|2022-03-30 21:11:00|362.8|360.6|362.69|360.49|362.8|360.6|362.69|360.49|0
1648674850000|2022-03-30 21:14:10|362.59|360.39|362.59|360.39|362.59|360.39|362.59|360.39|0
1648674890000|2022-03-30 21:14:50|362.58|360.38|362.58|360.38|362.58|360.38|362.58|360.38|0
1648674900000|2022-03-30 21:15:00|362.55|360.35|362.55|360.35|362.55|360.35|362.55|360.35|0
1648674990000|2022-03-30 21:16:30|362.52|360.32|362.52|360.32|362.52|360.32|362.52|360.32|0
1648684800000|2022-03-31 00:00:00|360.19|357.99|359.96|357.76|360.19|357.99|359.96|357.76|0
1648684810000|2022-03-31 00:00:10|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648684830000|2022-03-31 00:00:30|359.96|357.76|360.43|358.23|360.43|358.23|359.96|357.76|0
1648684850000|2022-03-31 00:00:50|360.19|357.99|359.96|357.76|360.19|357.99|359.96|357.76|0
1648684860000|2022-03-31 00:01:00|360.43|358.23|360.43|358.23|360.43|358.23|360.43|358.23|0
1648684890000|2022-03-31 00:01:30|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648684900000|2022-03-31 00:01:40|360.43|358.23|360.43|358.23|360.43|358.23|360.43|358.23|0
1648684910000|2022-03-31 00:01:50|360.19|357.99|359.96|357.76|360.43|358.23|359.96|357.76|0
1648684920000|2022-03-31 00:02:00|360.19|357.99|360.19|357.99|360.43|358.23|360.19|357.99|0
1648684930000|2022-03-31 00:02:10|359.96|357.76|360.19|357.99|360.19|357.99|359.96|357.76|0
1648684940000|2022-03-31 00:02:20|359.96|357.76|359.96|357.76|359.96|357.76|359.96|357.76|0
1648684950000|2022-03-31 00:02:30|360.19|357.99|359.96|357.76|360.19|357.99|359.96|357.76|0
1648684960000|2022-03-31 00:02:40|359.48|357.28|359.96|357.76|359.96|357.76|359.48|357.28|0
1648684970000|2022-03-31 00:02:50|360.19|357.99|360.43|358.23|360.43|358.23|360.19|357.99|0
1648685000000|2022-03-31 00:03:20|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685010000|2022-03-31 00:03:30|360.43|358.23|360.43|358.23|360.43|358.23|360.19|357.99|0
1648685020000|2022-03-31 00:03:40|360.31|358.11|360.19|357.99|360.31|358.11|360.19|357.99|0
1648685030000|2022-03-31 00:03:50|359.96|357.76|359.96|357.76|359.96|357.76|359.96|357.76|0
1648685050000|2022-03-31 00:04:10|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685070000|2022-03-31 00:04:30|359.96|357.76|359.96|357.76|359.96|357.76|359.96|357.76|0
1648685080000|2022-03-31 00:04:40|359.72|357.52|359.72|357.52|359.72|357.52|359.72|357.52|0
1648685090000|2022-03-31 00:04:50|359.6|357.4|359.48|357.28|359.72|357.52|359.48|357.28|0
1648685100000|2022-03-31 00:05:00|359.72|357.52|359.48|357.28|359.72|357.52|359.48|357.28|0
1648685140000|2022-03-31 00:05:40|359.72|357.52|359.72|357.52|359.72|357.52|359.72|357.52|0
1648685150000|2022-03-31 00:05:50|359.48|357.28|359.48|357.28|359.48|357.28|359.48|357.28|0
1648685160000|2022-03-31 00:06:00|359.72|357.52|359.72|357.52|359.72|357.52|359.72|357.52|0
1648685200000|2022-03-31 00:06:40|359.48|357.28|359.48|357.28|359.48|357.28|359.48|357.28|0
1648685210000|2022-03-31 00:06:50|359.72|357.52|359.72|357.52|359.72|357.52|359.72|357.52|0
1648685220000|2022-03-31 00:07:00|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1648685270000|2022-03-31 00:07:50|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685280000|2022-03-31 00:08:00|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1648685290000|2022-03-31 00:08:10|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685300000|2022-03-31 00:08:20|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1648685330000|2022-03-31 00:08:50|359.72|357.52|359.72|357.52|359.72|357.52|359.72|357.52|0
1648685340000|2022-03-31 00:09:00|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1648685370000|2022-03-31 00:09:30|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685380000|2022-03-31 00:09:40|360.07|357.87|360.19|357.99|360.19|357.99|360.07|357.87|0
1648685420000|2022-03-31 00:10:20|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1648685430000|2022-03-31 00:10:30|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685440000|2022-03-31 00:10:40|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1648685450000|2022-03-31 00:10:50|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685460000|2022-03-31 00:11:00|359.95|357.75|359.71|357.51|359.95|357.75|359.71|357.51|0
1648685470000|2022-03-31 00:11:10|359.48|357.28|359.48|357.28|359.48|357.28|359.48|357.28|0
1648685480000|2022-03-31 00:11:20|359.71|357.51|359.71|357.51|359.71|357.51|359.71|357.51|0
1648685490000|2022-03-31 00:11:30|359.95|357.75|359.71|357.51|359.95|357.75|359.71|357.51|0
1648685500000|2022-03-31 00:11:40|359.95|357.75|359.95|357.75|359.95|357.75|359.95|357.75|0
1648685520000|2022-03-31 00:12:00|360.19|357.99|360.19|357.99|360.19|357.99|360.19|357.99|0
1648685540000|2022-03-31 00:12:20|361.13|358.93|361.13|358.93|361.13|358.93|361.13|358.93|0
1648685550000|2022-03-31 00:12:30|361.61|359.41|362.32|360.12|362.32|360.12|361.61|359.41|0
1648685560000|2022-03-31 00:12:40|362.43|360.23|363.03|360.83|363.03|360.83|362.43|360.23|0
1648685570000|2022-03-31 00:12:50|364.22|362.02|364.46|362.26|364.46|362.26|363.74|361.54|0
1648685580000|2022-03-31 00:13:00|364.69|362.49|365.17|362.97|365.17|362.97|364.69|362.49|0
1648685590000|2022-03-31 00:13:10|365.88|363.68|365.88|363.68|366.12|363.92|365.64|363.44|0
1648685600000|2022-03-31 00:13:20|366.12|363.92|366.12|363.92|366.35|364.15|366.12|363.92|0
1648685610000|2022-03-31 00:13:30|365.4|363.2|366.83|364.63|366.83|364.63|365.4|363.2|0
1648685620000|2022-03-31 00:13:40|366.35|364.15|366.12|363.92|366.47|364.27|366.12|363.92|0
1648685630000|2022-03-31 00:13:50|365.88|363.68|365.64|363.44|365.88|363.68|365.64|363.44|0
1648685640000|2022-03-31 00:14:00|365.4|363.2|365.64|363.44|365.88|363.68|365.4|363.2|0
1648685650000|2022-03-31 00:14:10|364.45|362.25|364.45|362.25|364.45|362.25|363.98|361.78|0
1648685660000|2022-03-31 00:14:20|364.93|362.73|365.17|362.97|365.17|362.97|364.93|362.73|0
1648685670000|2022-03-31 00:14:30|365.4|363.2|364.93|362.73|365.4|363.2|364.93|362.73|0
1648685680000|2022-03-31 00:14:40|365.17|362.97|364.93|362.73|365.17|362.97|364.69|362.49|0
1648685690000|2022-03-31 00:14:50|365.17|362.97|364.93|362.73|365.17|362.97|364.93|362.73|0
1648685700000|2022-03-31 00:15:00|365.17|362.97|364.93|362.73|365.4|363.2|364.93|362.73|0
1648685710000|2022-03-31 00:15:10|364.69|362.49|364.81|362.61|364.81|362.61|364.69|362.49|0
1648685720000|2022-03-31 00:15:20|364.69|362.49|364.93|362.73|364.93|362.73|364.69|362.49|0
1648685730000|2022-03-31 00:15:30|365.28|363.08|364.93|362.73|365.4|363.2|364.93|362.73|0
1648685740000|2022-03-31 00:15:40|365.64|363.44|365.64|363.44|365.64|363.44|365.64|363.44|0
1648685750000|2022-03-31 00:15:50|365.28|363.08|365.17|362.97|365.4|363.2|365.17|362.97|0
1648685760000|2022-03-31 00:16:00|364.93|362.73|364.45|362.25|364.93|362.73|364.33|362.13|0
1648685770000|2022-03-31 00:16:10|364.22|362.02|364.22|362.02|364.22|362.02|364.22|362.02|0
1648685780000|2022-03-31 00:16:20|363.98|361.78|364.45|362.25|364.45|362.25|363.98|361.78|0
1648685790000|2022-03-31 00:16:30|364.69|362.49|365.28|363.08|365.52|363.32|364.69|362.49|0
1648685800000|2022-03-31 00:16:40|365.4|363.2|365.04|362.84|365.4|363.2|364.93|362.73|0
1648685810000|2022-03-31 00:16:50|365.17|362.97|365.4|363.2|365.4|363.2|365.17|362.97|0
1648685820000|2022-03-31 00:17:00|365.64|363.44|365.4|363.2|365.64|363.44|365.4|363.2|0
1648685830000|2022-03-31 00:17:10|365.04|362.84|365.4|363.2|365.4|363.2|365.04|362.84|0
1648685840000|2022-03-31 00:17:20|365.16|362.96|365.4|363.2|365.4|363.2|365.16|362.96|0
1648685850000|2022-03-31 00:17:30|365.16|362.96|365.64|363.44|365.64|363.44|365.16|362.96|0
1648685860000|2022-03-31 00:17:40|365.4|363.2|365.4|363.2|365.4|363.2|365.4|363.2|0
1648685870000|2022-03-31 00:17:50|365.28|363.08|365.52|363.32|365.52|363.32|365.28|363.08|0
1648685880000|2022-03-31 00:18:00|365.4|363.2|364.8|362.6|365.4|363.2|364.8|362.6|0
1648685890000|2022-03-31 00:18:10|364.93|362.73|365.04|362.84|365.16|362.96|364.93|362.73|0
1648685900000|2022-03-31 00:18:20|364.93|362.73|364.93|362.73|365.04|362.84|364.93|362.73|0
1648685910000|2022-03-31 00:18:30|364.21|362.01|364.21|362.01|364.21|362.01|363.98|361.78|0
1648685920000|2022-03-31 00:18:40|363.74|361.54|362.55|360.35|363.74|361.54|362.55|360.35|0
1648685930000|2022-03-31 00:18:50|362.79|360.59|363.03|360.83|363.03|360.83|362.79|360.59|0
1648685940000|2022-03-31 00:19:00|363.38|361.18|363.5|361.3|363.74|361.54|363.38|361.18|0
1648685950000|2022-03-31 00:19:10|363.27|361.07|363.74|361.54|363.74|361.54|363.14|360.94|0
1648685960000|2022-03-31 00:19:20|363.98|361.78|363.98|361.78|364.21|362.01|363.98|361.78|0
1648685970000|2022-03-31 00:19:30|364.09|361.89|364.33|362.13|364.45|362.25|364.09|361.89|0
1648685980000|2022-03-31 00:19:40|364.21|362.01|364.45|362.25|364.45|362.25|364.21|362.01|0
1648685990000|2022-03-31 00:19:50|364.57|362.37|364.45|362.25|364.57|362.37|364.45|362.25|0
1648686000000|2022-03-31 00:20:00|364.57|362.37|364.57|362.37|364.57|362.37|364.57|362.37|0
1648686010000|2022-03-31 00:20:10|364.93|362.73|365.64|363.44|365.64|363.44|364.93|362.73|0
1648686020000|2022-03-31 00:20:20|365.88|363.68|365.88|363.68|366.11|363.91|365.88|363.68|0
1648686030000|2022-03-31 00:20:30|366.11|363.91|366.23|364.03|366.35|364.15|366.11|363.91|0
1648686040000|2022-03-31 00:20:40|366.11|363.91|365.88|363.68|366.11|363.91|365.88|363.68|0
1648686050000|2022-03-31 00:20:50|366.11|363.91|365.64|363.44|366.11|363.91|365.64|363.44|0
1648686060000|2022-03-31 00:21:00|365.4|363.2|365.64|363.44|365.64|363.44|365.4|363.2|0
1648686070000|2022-03-31 00:21:10|365.51|363.31|365.64|363.44|365.64|363.44|365.4|363.2|0
1648686080000|2022-03-31 00:21:20|364.93|362.73|365.16|362.96|365.16|362.96|364.93|362.73|0
1648686090000|2022-03-31 00:21:30|365.4|363.2|365.64|363.44|365.64|363.44|365.4|363.2|0
1648686100000|2022-03-31 00:21:40|365.4|363.2|366.11|363.91|366.11|363.91|365.4|363.2|0
1648686110000|2022-03-31 00:21:50|366.35|364.15|366.35|364.15|366.35|364.15|366.35|364.15|0
1648686120000|2022-03-31 00:22:00|366.11|363.91|365.87|363.67|366.11|363.91|365.87|363.67|0
1648686130000|2022-03-31 00:22:10|365.64|363.44|365.64|363.44|365.87|363.67|365.64|363.44|0
1648686140000|2022-03-31 00:22:20|365.51|363.31|365.51|363.31|365.51|363.31|365.51|363.31|0
1648686150000|2022-03-31 00:22:30|365.4|363.2|364.21|362.01|365.4|363.2|364.21|362.01|0
1648686160000|2022-03-31 00:22:40|364.45|362.25|364.45|362.25|364.45|362.25|364.45|362.25|0
1648686170000|2022-03-31 00:22:50|364.8|362.6|364.92|362.72|364.92|362.72|364.8|362.6|0
1648686180000|2022-03-31 00:23:00|364.45|362.25|364.21|362.01|364.45|362.25|364.21|362.01|0
1648686190000|2022-03-31 00:23:10|364.33|362.13|363.97|361.77|364.33|362.13|363.97|361.77|0
1648686200000|2022-03-31 00:23:20|364.21|362.01|364.45|362.25|364.45|362.25|364.21|362.01|0
1648686210000|2022-03-31 00:23:30|364.56|362.36|364.45|362.25|364.56|362.36|364.45|362.25|0
1648686220000|2022-03-31 00:23:40|364.69|362.49|364.69|362.49|364.69|362.49|364.56|362.36|0
1648686240000|2022-03-31 00:24:00|364.45|362.25|364.69|362.49|364.69|362.49|364.45|362.25|0
1648686250000|2022-03-31 00:24:10|364.45|362.25|364.69|362.49|364.69|362.49|364.45|362.25|0
1648686260000|2022-03-31 00:24:20|364.45|362.25|364.45|362.25|364.45|362.25|364.45|362.25|0
1648686270000|2022-03-31 00:24:30|364.21|362.01|364.21|362.01|364.21|362.01|364.21|362.01|0
1648686280000|2022-03-31 00:24:40|364.45|362.25|363.97|361.77|364.45|362.25|363.97|361.77|0
1648686290000|2022-03-31 00:24:50|364.21|362.01|364.21|362.01|364.21|362.01|364.21|362.01|0
1648686300000|2022-03-31 00:25:00|363.97|361.77|364.09|361.89|364.21|362.01|363.97|361.77|0
1648686310000|2022-03-31 00:25:10|364.21|362.01|364.21|362.01|364.21|362.01|364.21|362.01|0
1648686320000|2022-03-31 00:25:20|363.97|361.77|363.97|361.77|363.97|361.77|363.97|361.77|0
1648686330000|2022-03-31 00:25:30|363.74|361.54|363.74|361.54|363.97|361.77|363.74|361.54|0
1648686340000|2022-03-31 00:25:40|364.09|361.89|364.21|362.01|364.21|362.01|364.09|361.89|0
1648686350000|2022-03-31 00:25:50|364.32|362.12|364.56|362.36|364.56|362.36|364.32|362.12|0
1648686360000|2022-03-31 00:26:00|364.45|362.25|364.69|362.49|364.69|362.49|364.45|362.25|0
1648686370000|2022-03-31 00:26:10|364.68|362.48|364.68|362.48|364.68|362.48|364.68|362.48|0
1648686380000|2022-03-31 00:26:20|364.8|362.6|364.68|362.48|364.8|362.6|364.68|362.48|0
1648686390000|2022-03-31 00:26:30|364.92|362.72|364.92|362.72|365.4|363.2|364.92|362.72|0
1648686400000|2022-03-31 00:26:40|364.68|362.48|364.68|362.48|364.68|362.48|364.68|362.48|0
1648686420000|2022-03-31 00:27:00|364.32|362.12|364.45|362.25|364.45|362.25|364.32|362.12|0
1648686440000|2022-03-31 00:27:20|364.21|362.01|364.21|362.01|364.21|362.01|363.73|361.53|0
1648686450000|2022-03-31 00:27:30|364.45|362.25|364.45|362.25|364.45|362.25|364.45|362.25|0
1648686480000|2022-03-31 00:28:00|364.68|362.48|364.45|362.25|364.68|362.48|364.45|362.25|0
1648686490000|2022-03-31 00:28:10|364.21|362.01|363.97|361.77|364.21|362.01|363.97|361.77|0
1648686500000|2022-03-31 00:28:20|364.21|362.01|364.21|362.01|364.21|362.01|364.09|361.89|0
1648686510000|2022-03-31 00:28:30|364.45|362.25|364.56|362.36|364.56|362.36|364.21|362.01|0
1648686520000|2022-03-31 00:28:40|364.68|362.48|364.68|362.48|364.68|362.48|364.68|362.48|0
1648686530000|2022-03-31 00:28:50|364.92|362.72|365.16|362.96|365.16|362.96|364.92|362.72|0
1648686550000|2022-03-31 00:29:10|365.4|363.2|365.63|363.43|365.63|363.43|365.27|363.07|0
1648686560000|2022-03-31 00:29:20|365.4|363.2|365.4|363.2|365.4|363.2|365.4|363.2|0
1648686570000|2022-03-31 00:29:30|365.16|362.96|365.4|363.2|365.4|363.2|365.16|362.96|0
1648686580000|2022-03-31 00:29:40|365.63|363.43|365.63|363.43|365.63|363.43|365.63|363.43|0
1648686590000|2022-03-31 00:29:50|365.4|363.2|365.4|363.2|365.4|363.2|365.4|363.2|0
1648686600000|2022-03-31 00:30:00|365.16|362.96|365.4|363.2|365.4|363.2|365.16|362.96|0
1648686610000|2022-03-31 00:30:10|365.51|363.31|365.63|363.43|365.63|363.43|365.51|363.31|0
1648686620000|2022-03-31 00:30:20|365.4|363.2|365.63|363.43|365.63|363.43|365.39|363.19|0
1648686630000|2022-03-31 00:30:30|365.87|363.67|365.87|363.67|366.11|363.91|365.87|363.67|0
1648686640000|2022-03-31 00:30:40|365.63|363.43|365.63|363.43|365.63|363.43|365.63|363.43|0
1648686650000|2022-03-31 00:30:50|365.87|363.67|365.87|363.67|365.87|363.67|365.87|363.67|0
1648686660000|2022-03-31 00:31:00|366.11|363.91|366.34|364.14|366.34|364.14|366.11|363.91|0
1648686670000|2022-03-31 00:31:10|366.11|363.91|366.34|364.14|366.34|364.14|366.11|363.91|0
1648686680000|2022-03-31 00:31:20|367.3|365.1|366.82|364.62|367.3|365.1|366.82|364.62|0
1648686690000|2022-03-31 00:31:30|367.06|364.86|368.72|366.52|368.72|366.52|367.06|364.86|0
1648686700000|2022-03-31 00:31:40|368.96|366.76|368.96|366.76|369.2|367|368.96|366.76|0
1648686710000|2022-03-31 00:31:50|369.2|367|368.96|366.76|369.44|367.24|368.96|366.76|0
1648686720000|2022-03-31 00:32:00|369.44|367.24|368.01|365.81|369.44|367.24|368.01|365.81|0
1648686730000|2022-03-31 00:32:10|367.77|365.57|367.53|365.33|367.77|365.57|367.53|365.33|0
1648686740000|2022-03-31 00:32:20|367.77|365.57|367.53|365.33|367.77|365.57|367.53|365.33|0
1648686750000|2022-03-31 00:32:30|367.29|365.09|367.53|365.33|367.53|365.33|367.29|365.09|0
1648686760000|2022-03-31 00:32:40|367.77|365.57|367.53|365.33|368.01|365.81|367.53|365.33|0
1648686770000|2022-03-31 00:32:50|367.65|365.45|367.53|365.33|367.65|365.45|367.53|365.33|0
1648686790000|2022-03-31 00:33:10|367.77|365.57|367.77|365.57|367.77|365.57|367.77|365.57|0
1648686800000|2022-03-31 00:33:20|367.53|365.33|367.77|365.57|367.77|365.57|367.53|365.33|0
1648686810000|2022-03-31 00:33:30|367.53|365.33|367.77|365.57|367.77|365.57|367.41|365.21|0
1648686820000|2022-03-31 00:33:40|367.53|365.33|367.77|365.57|367.77|365.57|367.53|365.33|0
1648686830000|2022-03-31 00:33:50|368.01|365.81|368.01|365.81|368.01|365.81|368.01|365.81|0
1648686850000|2022-03-31 00:34:10|368.24|366.04|367.77|365.57|368.24|366.04|367.77|365.57|0
1648686860000|2022-03-31 00:34:20|368.01|365.81|368.01|365.81|368.01|365.81|368.01|365.81|0
1648686900000|2022-03-31 00:35:00|368.24|366.04|367.77|365.57|368.24|366.04|367.77|365.57|0
1648686910000|2022-03-31 00:35:10|368.01|365.81|368.01|365.81|368.01|365.81|368.01|365.81|0
1648686920000|2022-03-31 00:35:20|367.77|365.57|367.77|365.57|367.77|365.57|367.77|365.57|0
1648686930000|2022-03-31 00:35:30|367.53|365.33|367.29|365.09|367.53|365.33|367.29|365.09|0
1648686940000|2022-03-31 00:35:40|367.41|365.21|367.53|365.33|367.53|365.33|367.41|365.21|0
1648686950000|2022-03-31 00:35:50|367.64|365.44|367.53|365.33|367.64|365.44|367.53|365.33|0
1648686960000|2022-03-31 00:36:00|367.77|365.57|367.77|365.57|367.77|365.57|367.77|365.57|0
1648686970000|2022-03-31 00:36:10|368.01|365.81|367.77|365.57|368.01|365.81|367.77|365.57|0
1648686980000|2022-03-31 00:36:20|367.53|365.33|367.53|365.33|367.53|365.33|367.53|365.33|0
1648686990000|2022-03-31 00:36:30|367.77|365.57|367.53|365.33|367.77|365.57|367.53|365.33|0
1648687000000|2022-03-31 00:36:40|367.77|365.57|367.53|365.33|367.77|365.57|367.53|365.33|0
1648687010000|2022-03-31 00:36:50|367.77|365.57|367.77|365.57|367.77|365.57|367.53|365.33|0
1648687020000|2022-03-31 00:37:00|368.01|365.81|368.24|366.04|368.24|366.04|368.01|365.81|0
1648687030000|2022-03-31 00:37:10|368.01|365.81|368.24|366.04|368.24|366.04|368.01|365.81|0
1648687040000|2022-03-31 00:37:20|368.01|365.81|367.77|365.57|368.01|365.81|367.77|365.57|0
1648687050000|2022-03-31 00:37:30|368.01|365.81|368.01|365.81|368.01|365.81|368.01|365.81|0
1648687060000|2022-03-31 00:37:40|368.12|365.92|368.12|365.92|368.12|365.92|368.12|365.92|0
1648687070000|2022-03-31 00:37:50|368.01|365.81|368.01|365.81|368.01|365.81|368.01|365.81|0
1648687080000|2022-03-31 00:38:00|368|365.8|368|365.8|368|365.8|368|365.8|0
1648687090000|2022-03-31 00:38:10|368.24|366.04|368.24|366.04|368.24|366.04|368|365.8|0
1648687120000|2022-03-31 00:38:40|368|365.8|368.24|366.04|368.24|366.04|368|365.8|0
1648687150000|2022-03-31 00:39:10|368|365.8|368.24|366.04|368.24|366.04|368|365.8|0
1648687170000|2022-03-31 00:39:30|369.19|366.99|369.43|367.23|369.67|367.47|369.19|366.99|0
1648687180000|2022-03-31 00:39:40|369.67|367.47|369.67|367.47|369.67|367.47|369.67|367.47|0
1648687190000|2022-03-31 00:39:50|369.91|367.71|370.15|367.95|370.15|367.95|369.91|367.71|0
1648687200000|2022-03-31 00:40:00|370.38|368.18|369.91|367.71|370.38|368.18|369.91|367.71|0
1648687210000|2022-03-31 00:40:10|370.15|367.95|369.91|367.71|370.15|367.95|369.91|367.71|0
1648687220000|2022-03-31 00:40:20|370.26|368.06|370.38|368.18|370.38|368.18|370.26|368.06|0
1648687230000|2022-03-31 00:40:30|370.5|368.3|371.81|369.61|371.81|369.61|370.5|368.3|0
1648687240000|2022-03-31 00:40:40|371.57|369.37|371.81|369.61|371.81|369.61|371.57|369.37|0
1648687250000|2022-03-31 00:40:50|372.05|369.85|371.81|369.61|372.05|369.85|371.81|369.61|0
1648687260000|2022-03-31 00:41:00|371.93|369.73|372.53|370.33|372.53|370.33|371.93|369.73|0
1648687270000|2022-03-31 00:41:10|373|370.8|373|370.8|373|370.8|372.76|370.56|0
1648687280000|2022-03-31 00:41:20|373.24|371.04|373.24|371.04|373.48|371.28|373.24|371.04|0
1648687290000|2022-03-31 00:41:30|373.72|371.52|373.72|371.52|373.72|371.52|373.72|371.52|0
1648687300000|2022-03-31 00:41:40|373.24|371.04|373.72|371.52|373.72|371.52|373.24|371.04|0
1648687310000|2022-03-31 00:41:50|373.96|371.76|373.72|371.52|373.96|371.76|373.72|371.52|0
1648687320000|2022-03-31 00:42:00|373.24|371.04|372.53|370.33|373.24|371.04|372.53|370.33|0
1648687330000|2022-03-31 00:42:10|372.64|370.44|373|370.8|373.24|371.04|372.64|370.44|0
1648687340000|2022-03-31 00:42:20|373.24|371.04|373|370.8|373.24|371.04|373|370.8|0
1648687350000|2022-03-31 00:42:30|373.24|371.04|373.24|371.04|373.24|371.04|373|370.8|0
1648687370000|2022-03-31 00:42:50|373.48|371.28|373.48|371.28|373.72|371.52|373.48|371.28|0
1648687380000|2022-03-31 00:43:00|373.72|371.52|373.24|371.04|373.72|371.52|373.24|371.04|0
1648687390000|2022-03-31 00:43:10|373.48|371.28|373.24|371.04|373.48|371.28|373|370.8|0
1648687400000|2022-03-31 00:43:20|373.48|371.28|373.96|371.76|373.96|371.76|373.48|371.28|0
1648687410000|2022-03-31 00:43:30|374.19|371.99|374.43|372.23|374.43|372.23|374.19|371.99|0
1648687420000|2022-03-31 00:43:40|374.19|371.99|373.96|371.76|374.19|371.99|373.96|371.76|0
1648687430000|2022-03-31 00:43:50|373.72|371.52|373.72|371.52|373.83|371.63|373.72|371.52|0
1648687440000|2022-03-31 00:44:00|373.96|371.76|373.72|371.52|373.96|371.76|373.59|371.39|0
1648687450000|2022-03-31 00:44:10|373.96|371.76|373.72|371.52|373.96|371.76|373.72|371.52|0
1648687460000|2022-03-31 00:44:20|373.96|371.76|373.96|371.76|373.96|371.76|373.96|371.76|0
1648687470000|2022-03-31 00:44:30|373.72|371.52|373.72|371.52|373.96|371.76|373.72|371.52|0
1648687480000|2022-03-31 00:44:40|373.48|371.28|373|370.8|373.48|371.28|373|370.8|0
1648687500000|2022-03-31 00:45:00|373.24|371.04|373|370.8|373.24|371.04|373|370.8|0
1648687510000|2022-03-31 00:45:10|373.24|371.04|373.24|371.04|373.24|371.04|373.24|371.04|0
1648687520000|2022-03-31 00:45:20|373|370.8|372.76|370.56|373|370.8|372.76|370.56|0
1648687530000|2022-03-31 00:45:30|372.88|370.68|372.52|370.32|372.88|370.68|372.29|370.09|0
1648687540000|2022-03-31 00:45:40|372.29|370.09|372.52|370.32|372.52|370.32|372.29|370.09|0
1648687550000|2022-03-31 00:45:50|372.29|370.09|372.29|370.09|372.52|370.32|372.29|370.09|0
1648687560000|2022-03-31 00:46:00|372.52|370.32|372.29|370.09|372.52|370.32|372.29|370.09|0
1648687570000|2022-03-31 00:46:10|372.52|370.32|372.29|370.09|372.52|370.32|372.29|370.09|0
1648687580000|2022-03-31 00:46:20|372.52|370.32|372.4|370.2|372.52|370.32|372.4|370.2|0
1648687590000|2022-03-31 00:46:30|372.29|370.09|372.05|369.85|372.29|370.09|372.05|369.85|0
1648687600000|2022-03-31 00:46:40|372.29|370.09|372.16|369.96|372.29|370.09|372.05|369.85|0
1648687610000|2022-03-31 00:46:50|372.05|369.85|372.05|369.85|372.05|369.85|372.05|369.85|0
1648687620000|2022-03-31 00:47:00|372.29|370.09|372.05|369.85|372.29|370.09|372.05|369.85|0
1648687640000|2022-03-31 00:47:20|372.29|370.09|372.05|369.85|372.29|370.09|372.05|369.85|0
1648687650000|2022-03-31 00:47:30|372.28|370.08|372.28|370.08|372.28|370.08|372.28|370.08|0
1648687670000|2022-03-31 00:47:50|372.05|369.85|372.05|369.85|372.05|369.85|372.05|369.85|0
1648687680000|2022-03-31 00:48:00|371.78|369.58|371.78|369.58|371.78|369.58|371.78|369.58|0
1648687690000|2022-03-31 00:48:10|371.54|369.34|371.54|369.34|371.78|369.58|371.54|369.34|0
1648687710000|2022-03-31 00:48:30|371.78|369.58|371.54|369.34|371.78|369.58|371.54|369.34|0
1648687730000|2022-03-31 00:48:50|371.3|369.1|371.3|369.1|371.3|369.1|371.3|369.1|0
1648687760000|2022-03-31 00:49:20|371.06|368.86|371.54|369.34|371.54|369.34|371.06|368.86|0
1648687780000|2022-03-31 00:49:40|371.89|369.69|372.02|369.82|372.02|369.82|371.89|369.69|0
1648687800000|2022-03-31 00:50:00|371.78|369.58|371.78|369.58|371.78|369.58|371.78|369.58|0
1648687810000|2022-03-31 00:50:10|372.02|369.82|372.5|370.3|372.5|370.3|372.02|369.82|0
1648687820000|2022-03-31 00:50:20|372.26|370.06|372.02|369.82|372.26|370.06|372.02|369.82|0
1648687830000|2022-03-31 00:50:30|372.26|370.06|372.26|370.06|372.26|370.06|372.26|370.06|0
1648687840000|2022-03-31 00:50:40|372.02|369.82|371.78|369.58|372.02|369.82|371.78|369.58|0
1648687860000|2022-03-31 00:51:00|372.02|369.82|372.02|369.82|372.02|369.82|372.02|369.82|0
1648687870000|2022-03-31 00:51:10|371.89|369.69|371.89|369.69|371.89|369.69|371.89|369.69|0
1648687880000|2022-03-31 00:51:20|371.78|369.58|371.78|369.58|371.78|369.58|371.78|369.58|0
1648687890000|2022-03-31 00:51:30|371.65|369.45|371.78|369.58|371.78|369.58|371.65|369.45|0
1648687900000|2022-03-31 00:51:40|371.65|369.45|371.65|369.45|371.78|369.58|371.65|369.45|0
1648687910000|2022-03-31 00:51:50|371.78|369.58|372.02|369.82|372.02|369.82|371.78|369.58|0
1648687920000|2022-03-31 00:52:00|372.26|370.06|372.26|370.06|372.26|370.06|372.26|370.06|0
1648687930000|2022-03-31 00:52:10|372.02|369.82|372.02|369.82|372.02|369.82|372.02|369.82|0
1648687940000|2022-03-31 00:52:20|372.13|369.93|372.02|369.82|372.13|369.93|372.02|369.82|0
1648687950000|2022-03-31 00:52:30|372.13|369.93|372.13|369.93|372.13|369.93|372.13|369.93|0
1648687960000|2022-03-31 00:52:40|372.26|370.06|372.26|370.06|372.26|370.06|372.26|370.06|0
1648687970000|2022-03-31 00:52:50|372.73|370.53|372.73|370.53|373.21|371.01|372.73|370.53|0
1648687980000|2022-03-31 00:53:00|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1648687990000|2022-03-31 00:53:10|373.21|371.01|372.73|370.53|373.21|371.01|372.73|370.53|0
1648688000000|2022-03-31 00:53:20|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1648688010000|2022-03-31 00:53:30|372.85|370.65|372.49|370.29|372.85|370.65|372.49|370.29|0
1648688020000|2022-03-31 00:53:40|372.73|370.53|372.97|370.77|372.97|370.77|372.73|370.53|0
1648688030000|2022-03-31 00:53:50|372.85|370.65|372.85|370.65|372.85|370.65|372.85|370.65|0
1648688040000|2022-03-31 00:54:00|372.73|370.53|372.49|370.29|372.73|370.53|372.49|370.29|0
1648688050000|2022-03-31 00:54:10|372.73|370.53|372.25|370.05|372.73|370.53|372.25|370.05|0
1648688060000|2022-03-31 00:54:20|372.49|370.29|372.61|370.41|372.73|370.53|372.49|370.29|0
1648688070000|2022-03-31 00:54:30|372.73|370.53|372.73|370.53|372.73|370.53|372.73|370.53|0
1648688080000|2022-03-31 00:54:40|372.49|370.29|372.49|370.29|372.49|370.29|372.49|370.29|0
1648688090000|2022-03-31 00:54:50|372.61|370.41|372.73|370.53|372.73|370.53|372.61|370.41|0
1648688100000|2022-03-31 00:55:00|372.61|370.41|372.25|370.05|372.61|370.41|372.25|370.05|0
1648688120000|2022-03-31 00:55:20|372.49|370.29|372.73|370.53|372.73|370.53|372.49|370.29|0
1648688130000|2022-03-31 00:55:30|372.49|370.29|372.73|370.53|372.73|370.53|372.49|370.29|0
1648688140000|2022-03-31 00:55:40|372.97|370.77|372.73|370.53|372.97|370.77|372.73|370.53|0
1648688160000|2022-03-31 00:56:00|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1648688170000|2022-03-31 00:56:10|373.21|371.01|372.97|370.77|373.21|371.01|372.97|370.77|0
1648688180000|2022-03-31 00:56:20|372.85|370.65|372.85|370.65|372.85|370.65|372.85|370.65|0
1648688190000|2022-03-31 00:56:30|372.61|370.41|372.49|370.29|372.61|370.41|372.49|370.29|0
1648688220000|2022-03-31 00:57:00|372.25|370.05|372.49|370.29|372.49|370.29|372.25|370.05|0
1648688240000|2022-03-31 00:57:20|372.37|370.17|372.49|370.29|372.49|370.29|372.37|370.17|0
1648688270000|2022-03-31 00:57:50|372.37|370.17|372.25|370.05|372.37|370.17|372.25|370.05|0
1648688280000|2022-03-31 00:58:00|372.49|370.29|372.25|370.05|372.49|370.29|372.25|370.05|0
1648688290000|2022-03-31 00:58:10|372.49|370.29|372.25|370.05|372.49|370.29|372.25|370.05|0
1648688320000|2022-03-31 00:58:40|372.49|370.29|372.49|370.29|372.49|370.29|372.49|370.29|0
1648688330000|2022-03-31 00:58:50|372.73|370.53|372.49|370.29|372.73|370.53|372.49|370.29|0
1648688340000|2022-03-31 00:59:00|372.73|370.53|372.73|370.53|372.73|370.53|372.73|370.53|0
1648688350000|2022-03-31 00:59:10|372.97|370.77|372.73|370.53|372.97|370.77|372.73|370.53|0
1648688360000|2022-03-31 00:59:20|372.61|370.41|372.49|370.29|372.61|370.41|372.49|370.29|0
1648688370000|2022-03-31 00:59:30|372.61|370.41|372.73|370.53|372.73|370.53|372.49|370.29|0
1648688390000|2022-03-31 00:59:50|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1648688400000|2022-03-31 01:00:00|372.84|370.64|372.84|370.64|372.84|370.64|372.73|370.53|0
1648688410000|2022-03-31 01:00:10|372.97|370.77|372.97|370.77|373.08|370.88|372.97|370.77|0
1648688420000|2022-03-31 01:00:20|373.08|370.88|373.45|371.25|373.45|371.25|373.08|370.88|0
1648688430000|2022-03-31 01:00:30|373.21|371.01|372.97|370.77|373.21|371.01|372.97|370.77|0
1648688440000|2022-03-31 01:00:40|373.08|370.88|372.97|370.77|373.08|370.88|372.97|370.77|0
1648688460000|2022-03-31 01:01:00|373.21|371.01|373.21|371.01|373.21|371.01|373.21|371.01|0
1648688470000|2022-03-31 01:01:10|373.45|371.25|373.45|371.25|373.45|371.25|373.45|371.25|0
1648688480000|2022-03-31 01:01:20|373.68|371.48|373.32|371.12|373.68|371.48|373.32|371.12|0
1648688490000|2022-03-31 01:01:30|373.45|371.25|373.21|371.01|373.45|371.25|373.21|371.01|0
1648688500000|2022-03-31 01:01:40|373.32|371.12|373.21|371.01|373.32|371.12|373.21|371.01|0
1648688510000|2022-03-31 01:01:50|372.97|370.77|372.97|370.77|373.21|371.01|372.97|370.77|0
1648688520000|2022-03-31 01:02:00|373.21|371.01|373.68|371.48|373.68|371.48|373.21|371.01|0
1648688540000|2022-03-31 01:02:20|373.44|371.24|373.44|371.24|373.44|371.24|373.44|371.24|0
1648688550000|2022-03-31 01:02:30|373.56|371.36|373.44|371.24|373.56|371.36|373.44|371.24|0
1648688580000|2022-03-31 01:03:00|373.68|371.48|373.68|371.48|373.68|371.48|373.68|371.48|0
1648688590000|2022-03-31 01:03:10|373.44|371.24|373.21|371.01|373.44|371.24|373.21|371.01|0
1648688610000|2022-03-31 01:03:30|373.08|370.88|373.21|371.01|373.21|371.01|373.08|370.88|0
1648688620000|2022-03-31 01:03:40|373.08|370.88|372.97|370.77|373.08|370.88|372.97|370.77|0
1648688630000|2022-03-31 01:03:50|373.08|370.88|373.21|371.01|373.21|371.01|373.08|370.88|0
1648688640000|2022-03-31 01:04:00|373.2|371|372.97|370.77|373.2|371|372.97|370.77|0
1648688650000|2022-03-31 01:04:10|372.73|370.53|372.97|370.77|372.97|370.77|372.73|370.53|0
1648688670000|2022-03-31 01:04:30|373.2|371|372.97|370.77|373.2|371|372.97|370.77|0
1648688690000|2022-03-31 01:04:50|372.73|370.53|372.49|370.29|372.73|370.53|372.49|370.29|0
1648688700000|2022-03-31 01:05:00|372.73|370.53|372.73|370.53|372.73|370.53|372.73|370.53|0
1648688710000|2022-03-31 01:05:10|372.6|370.4|372.73|370.53|372.73|370.53|372.6|370.4|0
1648688720000|2022-03-31 01:05:20|372.49|370.29|372.49|370.29|372.49|370.29|372.49|370.29|0
1648688750000|2022-03-31 01:05:50|372.25|370.05|372.25|370.05|372.25|370.05|372.25|370.05|0
1648688770000|2022-03-31 01:06:10|372.01|369.81|371.77|369.57|372.01|369.81|371.77|369.57|0
1648688780000|2022-03-31 01:06:20|371.53|369.33|371.77|369.57|371.77|369.57|371.53|369.33|0
1648688800000|2022-03-31 01:06:40|372.01|369.81|371.77|369.57|372.01|369.81|371.77|369.57|0
1648688810000|2022-03-31 01:06:50|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1648688820000|2022-03-31 01:07:00|372.01|369.81|372.01|369.81|372.01|369.81|372.01|369.81|0
1648688830000|2022-03-31 01:07:10|371.77|369.57|371.77|369.57|371.77|369.57|371.77|369.57|0
1648688840000|2022-03-31 01:07:20|371.29|369.09|371.53|369.33|371.53|369.33|371.29|369.09|0
1648688850000|2022-03-31 01:07:30|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648688870000|2022-03-31 01:07:50|371.05|368.85|371.29|369.09|371.29|369.09|371.05|368.85|0
1648688910000|2022-03-31 01:08:30|371.53|369.33|371.53|369.33|371.53|369.33|371.53|369.33|0
1648688920000|2022-03-31 01:08:40|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648688940000|2022-03-31 01:09:00|371.05|368.85|370.81|368.61|371.05|368.85|370.81|368.61|0
1648688950000|2022-03-31 01:09:10|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648688990000|2022-03-31 01:09:50|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648689000000|2022-03-31 01:10:00|371.41|369.21|371.05|368.85|371.41|369.21|371.05|368.85|0
1648689010000|2022-03-31 01:10:10|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648689020000|2022-03-31 01:10:20|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689030000|2022-03-31 01:10:30|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689040000|2022-03-31 01:10:40|370.34|368.14|370.34|368.14|370.34|368.14|370.34|368.14|0
1648689050000|2022-03-31 01:10:50|370.1|367.9|370.34|368.14|370.34|368.14|370.1|367.9|0
1648689060000|2022-03-31 01:11:00|370.45|368.25|370.34|368.14|370.45|368.25|370.34|368.14|0
1648689070000|2022-03-31 01:11:10|370.57|368.37|370.57|368.37|370.57|368.37|370.57|368.37|0
1648689120000|2022-03-31 01:12:00|371.05|368.85|370.81|368.61|371.05|368.85|370.81|368.61|0
1648689140000|2022-03-31 01:12:20|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689170000|2022-03-31 01:12:50|370.81|368.61|371.05|368.85|371.05|368.85|370.81|368.61|0
1648689180000|2022-03-31 01:13:00|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689200000|2022-03-31 01:13:20|370.93|368.73|370.93|368.73|371.05|368.85|370.93|368.73|0
1648689210000|2022-03-31 01:13:30|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689220000|2022-03-31 01:13:40|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648689230000|2022-03-31 01:13:50|371.53|369.33|371.53|369.33|371.53|369.33|371.53|369.33|0
1648689240000|2022-03-31 01:14:00|371.29|369.09|371.05|368.85|371.29|369.09|371.05|368.85|0
1648689250000|2022-03-31 01:14:10|371.16|368.96|371.05|368.85|371.16|368.96|371.05|368.85|0
1648689280000|2022-03-31 01:14:40|371.16|368.96|371.29|369.09|371.29|369.09|371.16|368.96|0
1648689290000|2022-03-31 01:14:50|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689300000|2022-03-31 01:15:00|371.29|369.09|370.81|368.61|371.29|369.09|370.81|368.61|0
1648689310000|2022-03-31 01:15:10|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689330000|2022-03-31 01:15:30|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689340000|2022-03-31 01:15:40|371.05|368.85|370.93|368.73|371.05|368.85|370.93|368.73|0
1648689350000|2022-03-31 01:15:50|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689360000|2022-03-31 01:16:00|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648689370000|2022-03-31 01:16:10|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689390000|2022-03-31 01:16:30|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648689400000|2022-03-31 01:16:40|371.53|369.33|371.29|369.09|371.53|369.33|371.29|369.09|0
1648689420000|2022-03-31 01:17:00|371.05|368.85|371.29|369.09|371.29|369.09|371.05|368.85|0
1648689430000|2022-03-31 01:17:10|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689440000|2022-03-31 01:17:20|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1648689450000|2022-03-31 01:17:30|371.05|368.85|371.05|368.85|371.05|368.85|370.92|368.72|0
1648689460000|2022-03-31 01:17:40|370.92|368.72|370.92|368.72|371.05|368.85|370.92|368.72|0
1648689470000|2022-03-31 01:17:50|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689500000|2022-03-31 01:18:20|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689520000|2022-03-31 01:18:40|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689530000|2022-03-31 01:18:50|370.57|368.37|370.81|368.61|370.81|368.61|370.57|368.37|0
1648689560000|2022-03-31 01:19:20|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689580000|2022-03-31 01:19:40|371.29|369.09|371.16|368.96|371.29|369.09|371.16|368.96|0
1648689590000|2022-03-31 01:19:50|371.05|368.85|371.05|368.85|371.16|368.96|371.05|368.85|0
1648689630000|2022-03-31 01:20:30|370.81|368.61|370.57|368.37|370.81|368.61|370.57|368.37|0
1648689660000|2022-03-31 01:21:00|370.81|368.61|371.05|368.85|371.05|368.85|370.81|368.61|0
1648689670000|2022-03-31 01:21:10|370.92|368.72|370.81|368.61|370.92|368.72|370.81|368.61|0
1648689680000|2022-03-31 01:21:20|370.92|368.72|371.05|368.85|371.05|368.85|370.92|368.72|0
1648689690000|2022-03-31 01:21:30|370.92|368.72|370.92|368.72|370.92|368.72|370.92|368.72|0
1648689700000|2022-03-31 01:21:40|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689710000|2022-03-31 01:21:50|371.05|368.85|371.29|369.09|371.29|369.09|371.05|368.85|0
1648689720000|2022-03-31 01:22:00|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689730000|2022-03-31 01:22:10|370.92|368.72|371.05|368.85|371.05|368.85|370.81|368.61|0
1648689740000|2022-03-31 01:22:20|371.28|369.08|371.05|368.85|371.28|369.08|371.05|368.85|0
1648689750000|2022-03-31 01:22:30|371.28|369.08|371.28|369.08|371.28|369.08|371.28|369.08|0
1648689780000|2022-03-31 01:23:00|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689790000|2022-03-31 01:23:10|371.28|369.08|371.28|369.08|371.28|369.08|371.28|369.08|0
1648689800000|2022-03-31 01:23:20|371.05|368.85|371.05|368.85|371.05|368.85|371.05|368.85|0
1648689810000|2022-03-31 01:23:30|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689840000|2022-03-31 01:24:00|371.05|368.85|370.81|368.61|371.05|368.85|370.81|368.61|0
1648689850000|2022-03-31 01:24:10|370.92|368.72|370.81|368.61|370.92|368.72|370.81|368.61|0
1648689870000|2022-03-31 01:24:30|370.57|368.37|370.57|368.37|370.57|368.37|370.57|368.37|0
1648689890000|2022-03-31 01:24:50|370.33|368.13|370.33|368.13|370.44|368.24|370.33|368.13|0
1648689900000|2022-03-31 01:25:00|370.57|368.37|370.57|368.37|370.81|368.61|370.57|368.37|0
1648689940000|2022-03-31 01:25:40|370.33|368.13|370.57|368.37|370.57|368.37|370.33|368.13|0
1648689980000|2022-03-31 01:26:20|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1648689990000|2022-03-31 01:26:30|370.68|368.48|370.57|368.37|370.68|368.48|370.57|368.37|0
1648690010000|2022-03-31 01:26:50|370.68|368.48|371.04|368.84|371.04|368.84|370.57|368.37|0
1648690020000|2022-03-31 01:27:00|370.81|368.61|370.8|368.6|370.81|368.61|370.8|368.6|0
1648690030000|2022-03-31 01:27:10|370.57|368.37|370.8|368.6|370.8|368.6|370.57|368.37|0
1648690040000|2022-03-31 01:27:20|370.57|368.37|370.57|368.37|370.57|368.37|370.57|368.37|0
1648690050000|2022-03-31 01:27:30|370.68|368.48|370.57|368.37|370.68|368.48|370.57|368.37|0
1648690060000|2022-03-31 01:27:40|370.68|368.48|370.8|368.6|370.8|368.6|370.68|368.48|0
1648690070000|2022-03-31 01:27:50|370.57|368.37|370.57|368.37|370.57|368.37|370.57|368.37|0
1648690080000|2022-03-31 01:28:00|370.33|368.13|370.44|368.24|370.57|368.37|370.33|368.13|0
1648690090000|2022-03-31 01:28:10|370.57|368.37|370.57|368.37|370.57|368.37|370.57|368.37|0
1648690100000|2022-03-31 01:28:20|370.8|368.6|370.8|368.6|370.8|368.6|370.8|368.6|0
1648690130000|2022-03-31 01:28:50|371.04|368.84|371.04|368.84|371.04|368.84|371.04|368.84|0
1648690150000|2022-03-31 01:29:10|371.28|369.08|371.28|369.08|371.28|369.08|371.28|369.08|0
1648690160000|2022-03-31 01:29:20|371.52|369.32|371.52|369.32|371.52|369.32|371.52|369.32|0
1648690170000|2022-03-31 01:29:30|371.76|369.56|371.4|369.2|371.76|369.56|371.28|369.08|0
1648690180000|2022-03-31 01:29:40|371.28|369.08|371.28|369.08|371.28|369.08|371.28|369.08|0
1648690190000|2022-03-31 01:29:50|371.4|369.2|371.52|369.32|371.52|369.32|371.4|369.2|0
1648690200000|2022-03-31 01:30:00|371.28|369.08|371.04|368.84|371.28|369.08|371.04|368.84|0
1648690210000|2022-03-31 01:30:10|371.28|369.08|371.28|369.08|371.28|369.08|371.28|369.08|0
1648690220000|2022-03-31 01:30:20|371.04|368.84|371.04|368.84|371.04|368.84|371.04|368.84|0
1648690230000|2022-03-31 01:30:30|370.92|368.72|371.04|368.84|371.04|368.84|370.92|368.72|0
1648690240000|2022-03-31 01:30:40|371.16|368.96|371.04|368.84|371.16|368.96|371.04|368.84|0
1648690260000|2022-03-31 01:31:00|370.8|368.6|370.8|368.6|370.8|368.6|370.8|368.6|0
1648690270000|2022-03-31 01:31:10|370.56|368.36|370.56|368.36|370.56|368.36|370.56|368.36|0
1648690280000|2022-03-31 01:31:20|370.68|368.48|371.04|368.84|371.04|368.84|370.68|368.48|0
1648690290000|2022-03-31 01:31:30|370.92|368.72|371.16|368.96|371.16|368.96|370.92|368.72|0
1648690300000|2022-03-31 01:31:40|371.28|369.08|371.28|369.08|371.28|369.08|371.16|368.96|0
1648690310000|2022-03-31 01:31:50|371.16|368.96|371.04|368.84|371.28|369.08|371.04|368.84|0
1648690320000|2022-03-31 01:32:00|371.28|369.08|371.52|369.32|371.52|369.32|371.28|369.08|0
1648690330000|2022-03-31 01:32:10|371.28|369.08|371.28|369.08|371.28|369.08|371.28|369.08|0
1648690340000|2022-03-31 01:32:20|371.52|369.32|371.63|369.43|371.63|369.43|371.52|369.32|0
1648690350000|2022-03-31 01:32:30|371.76|369.56|371.52|369.32|371.76|369.56|371.52|369.32|0
1648690360000|2022-03-31 01:32:40|371.76|369.56|371.52|369.32|371.76|369.56|371.52|369.32|0
1648690370000|2022-03-31 01:32:50|371.76|369.56|371.39|369.19|371.76|369.56|371.39|369.19|0
1648690380000|2022-03-31 01:33:00|371.52|369.32|371.28|369.08|371.52|369.32|371.28|369.08|0
1648690390000|2022-03-31 01:33:10|371.04|368.84|371.28|369.08|371.28|369.08|371.04|368.84|0
1648690400000|2022-03-31 01:33:20|371.52|369.32|371.52|369.32|371.76|369.56|371.52|369.32|0
1648690410000|2022-03-31 01:33:30|371.76|369.56|371.76|369.56|371.76|369.56|371.76|369.56|0
1648690420000|2022-03-31 01:33:40|372|369.8|371.76|369.56|372|369.8|371.76|369.56|0
1648690430000|2022-03-31 01:33:50|371.63|369.43|371.76|369.56|371.76|369.56|371.63|369.43|0
1648690440000|2022-03-31 01:34:00|371.87|369.67|372|369.8|372.23|370.03|371.87|369.67|0
1648690450000|2022-03-31 01:34:10|372.23|370.03|372.23|370.03|372.23|370.03|372.23|370.03|0
1648690460000|2022-03-31 01:34:20|372.47|370.27|372.71|370.51|372.71|370.51|372.47|370.27|0
1648690470000|2022-03-31 01:34:30|372.47|370.27|372.23|370.03|372.47|370.27|372.23|370.03|0
1648690480000|2022-03-31 01:34:40|372.47|370.27|372.47|370.27|372.47|370.27|372.47|370.27|0
1648690520000|2022-03-31 01:35:20|372.71|370.51|372.71|370.51|372.71|370.51|372.71|370.51|0
1648690530000|2022-03-31 01:35:30|372.47|370.27|372.47|370.27|372.47|370.27|372.47|370.27|0
1648690550000|2022-03-31 01:35:50|372.71|370.51|372.47|370.27|372.71|370.51|372.47|370.27|0
1648690580000|2022-03-31 01:36:20|372.71|370.51|372.47|370.27|372.71|370.51|372.47|370.27|0
1648690600000|2022-03-31 01:36:40|371.52|369.32|371.52|369.32|371.52|369.32|371.52|369.32|0
1648690610000|2022-03-31 01:36:50|371.75|369.55|371.52|369.32|371.75|369.55|371.52|369.32|0
1648690620000|2022-03-31 01:37:00|371.75|369.55|371.28|369.08|371.75|369.55|371.28|369.08|0
1648690630000|2022-03-31 01:37:10|371.52|369.32|371.52|369.32|371.52|369.32|371.52|369.32|0
1648690640000|2022-03-31 01:37:20|371.28|369.08|371.04|368.84|371.28|369.08|371.04|368.84|0
1648690650000|2022-03-31 01:37:30|370.8|368.6|370.8|368.6|371.04|368.84|370.8|368.6|0
1648690660000|2022-03-31 01:37:40|371.04|368.84|370.56|368.36|371.04|368.84|370.56|368.36|0
1648690670000|2022-03-31 01:37:50|370.8|368.6|370.56|368.36|370.8|368.6|370.56|368.36|0
1648690680000|2022-03-31 01:38:00|370.32|368.12|370.32|368.12|370.32|368.12|370.32|368.12|0
1648690690000|2022-03-31 01:38:10|370.68|368.48|370.32|368.12|370.68|368.48|370.32|368.12|0
1648690700000|2022-03-31 01:38:20|370.56|368.36|370.32|368.12|370.56|368.36|370.32|368.12|0
1648690710000|2022-03-31 01:38:30|370.56|368.36|370.32|368.12|370.56|368.36|370.32|368.12|0
1648690720000|2022-03-31 01:38:40|370.44|368.24|370.32|368.12|370.44|368.24|370.32|368.12|0
1648690730000|2022-03-31 01:38:50|370.56|368.36|370.32|368.12|370.56|368.36|370.32|368.12|0
1648690740000|2022-03-31 01:39:00|370.44|368.24|370.32|368.12|370.44|368.24|370.32|368.12|0
1648690790000|2022-03-31 01:39:50|370.56|368.36|370.56|368.36|370.56|368.36|370.56|368.36|0
1648690800000|2022-03-31 01:40:00|370.32|368.12|370.32|368.12|370.32|368.12|370.32|368.12|0
1648690810000|2022-03-31 01:40:10|370.08|367.88|370.08|367.88|370.08|367.88|370.08|367.88|0
1648690860000|2022-03-31 01:41:00|370.32|368.12|370.32|368.12|370.32|368.12|370.32|368.12|0
1648690870000|2022-03-31 01:41:10|370.56|368.36|370.08|367.88|370.56|368.36|370.08|367.88|0
1648690880000|2022-03-31 01:41:20|370.32|368.12|369.84|367.64|370.32|368.12|369.84|367.64|0
1648690900000|2022-03-31 01:41:40|370.08|367.88|370.08|367.88|370.32|368.12|370.08|367.88|0
1648690910000|2022-03-31 01:41:50|369.84|367.64|370.08|367.88|370.08|367.88|369.84|367.64|0
1648690930000|2022-03-31 01:42:10|370.32|368.12|370.32|368.12|370.32|368.12|370.32|368.12|0
1648690960000|2022-03-31 01:42:40|370.2|368|369.84|367.64|370.2|368|369.84|367.64|0
1648690980000|2022-03-31 01:43:00|370.08|367.88|370.32|368.12|370.32|368.12|370.08|367.88|0
1648690990000|2022-03-31 01:43:10|370.56|368.36|370.56|368.36|370.56|368.36|370.56|368.36|0
1648691010000|2022-03-31 01:43:30|370.8|368.6|370.8|368.6|370.8|368.6|370.56|368.36|0
1648691040000|2022-03-31 01:44:00|371.03|368.83|370.8|368.6|371.03|368.83|370.8|368.6|0
1648691060000|2022-03-31 01:44:20|370.56|368.36|370.32|368.12|370.56|368.36|370.32|368.12|0
1648691070000|2022-03-31 01:44:30|370.08|367.88|370.08|367.88|370.08|367.88|370.08|367.88|0
1648691080000|2022-03-31 01:44:40|370.32|368.12|370.32|368.12|370.32|368.12|370.32|368.12|0
1648691100000|2022-03-31 01:45:00|370.56|368.36|370.32|368.12|370.56|368.36|370.32|368.12|0
1648691110000|2022-03-31 01:45:10|370.08|367.88|370.08|367.88|370.08|367.88|370.08|367.88|0
1648691120000|2022-03-31 01:45:20|370.32|368.12|370.32|368.12|370.43|368.23|370.32|368.12|0
1648691130000|2022-03-31 01:45:30|370.43|368.23|370.56|368.36|370.56|368.36|370.32|368.12|0
1648691140000|2022-03-31 01:45:40|370.32|368.12|370.32|368.12|370.32|368.12|370.32|368.12|0
1648691160000|2022-03-31 01:46:00|370.19|367.99|370.08|367.88|370.19|367.99|370.08|367.88|0
1648691170000|2022-03-31 01:46:10|369.96|367.76|370.08|367.88|370.08|367.88|369.96|367.76|0
1648691190000|2022-03-31 01:46:30|369.84|367.64|370.08|367.88|370.08|367.88|369.84|367.64|0
1648691200000|2022-03-31 01:46:40|369.95|367.75|369.84|367.64|369.95|367.75|369.84|367.64|0
1648691240000|2022-03-31 01:47:20|370.08|367.88|370.32|368.12|370.32|368.12|370.08|367.88|0
1648691250000|2022-03-31 01:47:30|370.43|368.23|370.43|368.23|370.43|368.23|370.43|368.23|0
1648691260000|2022-03-31 01:47:40|370.32|368.12|370.56|368.36|370.56|368.36|370.32|368.12|0
1648691290000|2022-03-31 01:48:10|370.43|368.23|370.56|368.36|370.56|368.36|370.43|368.23|0
1648691300000|2022-03-31 01:48:20|370.79|368.59|371.27|369.07|371.27|369.07|370.79|368.59|0
1648691310000|2022-03-31 01:48:30|371.15|368.95|371.03|368.83|371.15|368.95|371.03|368.83|0
1648691320000|2022-03-31 01:48:40|370.91|368.71|371.03|368.83|371.03|368.83|370.79|368.59|0
1648691330000|2022-03-31 01:48:50|370.79|368.59|370.79|368.59|371.03|368.83|370.79|368.59|0
1648691340000|2022-03-31 01:49:00|370.55|368.35|370.55|368.35|370.55|368.35|370.55|368.35|0
1648691350000|2022-03-31 01:49:10|370.79|368.59|370.67|368.47|370.79|368.59|370.67|368.47|0
1648691360000|2022-03-31 01:49:20|370.55|368.35|370.32|368.12|370.55|368.35|370.32|368.12|0
1648691370000|2022-03-31 01:49:30|370.55|368.35|370.55|368.35|370.55|368.35|370.43|368.23|0
1648691380000|2022-03-31 01:49:40|370.43|368.23|370.55|368.35|370.55|368.35|370.43|368.23|0
1648691390000|2022-03-31 01:49:50|370.43|368.23|370.43|368.23|370.43|368.23|370.43|368.23|0
1648691400000|2022-03-31 01:50:00|370.55|368.35|370.55|368.35|370.55|368.35|370.55|368.35|0
1648691410000|2022-03-31 01:50:10|370.79|368.59|370.79|368.59|370.79|368.59|370.67|368.47|0
1648691420000|2022-03-31 01:50:20|371.03|368.83|371.03|368.83|371.03|368.83|371.03|368.83|0
1648691430000|2022-03-31 01:50:30|370.79|368.59|370.79|368.59|370.79|368.59|370.79|368.59|0
1648691440000|2022-03-31 01:50:40|371.03|368.83|371.03|368.83|371.27|369.07|371.03|368.83|0
1648691450000|2022-03-31 01:50:50|371.27|369.07|371.27|369.07|371.27|369.07|371.27|369.07|0
1648691460000|2022-03-31 01:51:00|371.51|369.31|371.15|368.95|371.51|369.31|371.15|368.95|0
1648691470000|2022-03-31 01:51:10|371.03|368.83|371.03|368.83|371.03|368.83|371.03|368.83|0
1648691490000|2022-03-31 01:51:30|371.27|369.07|371.27|369.07|371.27|369.07|371.27|369.07|0
1648691500000|2022-03-31 01:51:40|371.03|368.83|371.03|368.83|371.03|368.83|371.03|368.83|0
1648691510000|2022-03-31 01:51:50|370.91|368.71|370.79|368.59|370.91|368.71|370.79|368.59|0
1648691520000|2022-03-31 01:52:00|370.91|368.71|371.03|368.83|371.03|368.83|370.91|368.71|0
1648691530000|2022-03-31 01:52:10|371.27|369.07|371.03|368.83|371.27|369.07|371.03|368.83|0
1648691540000|2022-03-31 01:52:20|371.15|368.95|371.27|369.07|371.27|369.07|371.15|368.95|0
1648691550000|2022-03-31 01:52:30|371.15|368.95|371.03|368.83|371.15|368.95|371.03|368.83|0
1648691600000|2022-03-31 01:53:20|370.79|368.59|370.79|368.59|370.91|368.71|370.79|368.59|0
1648691610000|2022-03-31 01:53:30|370.91|368.71|370.79|368.59|370.91|368.71|370.79|368.59|0
1648691630000|2022-03-31 01:53:50|370.91|368.71|370.79|368.59|370.91|368.71|370.79|368.59|0
1648691640000|2022-03-31 01:54:00|370.55|368.35|370.55|368.35|370.55|368.35|370.55|368.35|0
1648691660000|2022-03-31 01:54:20|370.31|368.11|370.55|368.35|370.55|368.35|370.31|368.11|0
1648691710000|2022-03-31 01:55:10|370.31|368.11|370.31|368.11|370.31|368.11|370.31|368.11|0
1648691720000|2022-03-31 01:55:20|370.43|368.23|370.55|368.35|370.55|368.35|370.43|368.23|0
1648691730000|2022-03-31 01:55:30|370.31|368.11|370.31|368.11|370.55|368.35|370.31|368.11|0
1648691760000|2022-03-31 01:56:00|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1648691770000|2022-03-31 01:56:10|370.31|368.11|370.31|368.11|370.31|368.11|370.31|368.11|0
1648691800000|2022-03-31 01:56:40|370.55|368.35|370.31|368.11|370.55|368.35|370.31|368.11|0
1648691820000|2022-03-31 01:57:00|370.07|367.87|370.07|367.87|370.19|367.99|370.07|367.87|0
1648691860000|2022-03-31 01:57:40|370.19|367.99|370.19|367.99|370.19|367.99|370.19|367.99|0
1648691870000|2022-03-31 01:57:50|370.31|368.11|370.31|368.11|370.31|368.11|370.31|368.11|0
1648691880000|2022-03-31 01:58:00|370.19|367.99|370.31|368.11|370.31|368.11|370.07|367.87|0
1648691890000|2022-03-31 01:58:10|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1648691900000|2022-03-31 01:58:20|370.31|368.11|370.07|367.87|370.31|368.11|370.07|367.87|0
1648691940000|2022-03-31 01:59:00|370.19|367.99|370.31|368.11|370.55|368.35|370.19|367.99|0
1648691950000|2022-03-31 01:59:10|370.19|367.99|370.31|368.11|370.31|368.11|370.07|367.87|0
1648691960000|2022-03-31 01:59:20|370.43|368.23|370.43|368.23|370.43|368.23|370.43|368.23|0
1648691970000|2022-03-31 01:59:30|370.55|368.35|370.31|368.11|370.55|368.35|370.31|368.11|0
1648691980000|2022-03-31 01:59:40|370.55|368.35|370.55|368.35|370.55|368.35|370.55|368.35|0
1648692000000|2022-03-31 02:00:00|370.31|368.11|370.31|368.11|370.31|368.11|370.31|368.11|0
1648692010000|2022-03-31 02:00:10|370.55|368.35|370.55|368.35|370.55|368.35|370.42|368.22|0
1648692020000|2022-03-31 02:00:20|370.31|368.11|370.07|367.87|370.31|368.11|370.07|367.87|0
1648692050000|2022-03-31 02:00:50|370.31|368.11|370.31|368.11|370.31|368.11|370.31|368.11|0
1648692060000|2022-03-31 02:01:00|370.55|368.35|370.55|368.35|370.55|368.35|370.55|368.35|0
1648692080000|2022-03-31 02:01:20|370.31|368.11|370.31|368.11|370.31|368.11|370.31|368.11|0
1648692090000|2022-03-31 02:01:30|370.42|368.22|370.31|368.11|370.55|368.35|370.31|368.11|0
1648692100000|2022-03-31 02:01:40|370.19|367.99|370.31|368.11|370.31|368.11|370.19|367.99|0
1648692110000|2022-03-31 02:01:50|369.83|367.63|369.83|367.63|369.83|367.63|369.83|367.63|0
1648692120000|2022-03-31 02:02:00|369.95|367.75|369.83|367.63|370.07|367.87|369.83|367.63|0
1648692170000|2022-03-31 02:02:50|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1648692180000|2022-03-31 02:03:00|369.83|367.63|369.83|367.63|369.83|367.63|369.83|367.63|0
1648692190000|2022-03-31 02:03:10|369.59|367.39|369.71|367.51|369.71|367.51|369.59|367.39|0
1648692200000|2022-03-31 02:03:20|369.59|367.39|369.35|367.15|369.59|367.39|369.12|366.92|0
1648692220000|2022-03-31 02:03:40|369.59|367.39|369.23|367.03|369.59|367.39|369.12|366.92|0
1648692230000|2022-03-31 02:03:50|369.12|366.92|369.12|366.92|369.35|367.15|369.12|366.92|0
1648692250000|2022-03-31 02:04:10|369.35|367.15|369.59|367.39|369.59|367.39|369.35|367.15|0
1648692260000|2022-03-31 02:04:20|369.35|367.15|369.35|367.15|369.47|367.27|369.35|367.15|0
1648692270000|2022-03-31 02:04:30|369.23|367.03|369.12|366.92|369.23|367.03|369.12|366.92|0
1648692280000|2022-03-31 02:04:40|369.11|366.91|369.11|366.91|369.11|366.91|369.11|366.91|0
1648692290000|2022-03-31 02:04:50|368.64|366.44|368.88|366.68|368.88|366.68|368.64|366.44|0
1648692300000|2022-03-31 02:05:00|369.23|367.03|369.23|367.03|369.23|367.03|369.23|367.03|0
1648692310000|2022-03-31 02:05:10|369.11|366.91|368.88|366.68|369.11|366.91|368.88|366.68|0
1648692320000|2022-03-31 02:05:20|369.11|366.91|369.11|366.91|369.11|366.91|369.11|366.91|0
1648692330000|2022-03-31 02:05:30|369.23|367.03|369.11|366.91|369.23|367.03|369.11|366.91|0
1648692340000|2022-03-31 02:05:40|368.99|366.79|368.88|366.68|368.99|366.79|368.88|366.68|0
1648692350000|2022-03-31 02:05:50|368.64|366.44|368.64|366.44|368.64|366.44|368.64|366.44|0
1648692370000|2022-03-31 02:06:10|368.88|366.68|368.75|366.55|368.88|366.68|368.75|366.55|0
1648692380000|2022-03-31 02:06:20|368.64|366.44|368.64|366.44|368.75|366.55|368.64|366.44|0
1648692390000|2022-03-31 02:06:30|368.88|366.68|368.88|366.68|368.88|366.68|368.88|366.68|0
1648692400000|2022-03-31 02:06:40|369.11|366.91|369.35|367.15|369.35|367.15|369.11|366.91|0
1648692410000|2022-03-31 02:06:50|369.11|366.91|369.35|367.15|369.35|367.15|369.11|366.91|0
1648692420000|2022-03-31 02:07:00|369.11|366.91|369.11|366.91|369.11|366.91|369.11|366.91|0
1648692430000|2022-03-31 02:07:10|369.23|367.03|369.11|366.91|369.23|367.03|369.11|366.91|0
1648692450000|2022-03-31 02:07:30|369.35|367.15|369.35|367.15|369.35|367.15|369.35|367.15|0
1648692460000|2022-03-31 02:07:40|369.83|367.63|369.83|367.63|369.83|367.63|369.83|367.63|0
1648692480000|2022-03-31 02:08:00|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1648692490000|2022-03-31 02:08:10|369.83|367.63|369.83|367.63|369.83|367.63|369.83|367.63|0
1648692500000|2022-03-31 02:08:20|369.59|367.39|369.59|367.39|369.59|367.39|369.59|367.39|0
1648692510000|2022-03-31 02:08:30|369.35|367.15|368.87|366.67|369.35|367.15|368.87|366.67|0
1648692520000|2022-03-31 02:08:40|369.11|366.91|369.11|366.91|369.11|366.91|369.11|366.91|0
1648692540000|2022-03-31 02:09:00|368.87|366.67|369.23|367.03|369.23|367.03|368.87|366.67|0
1648692550000|2022-03-31 02:09:10|369.35|367.15|369.35|367.15|369.59|367.39|369.35|367.15|0
1648692560000|2022-03-31 02:09:20|369.59|367.39|369.47|367.27|369.59|367.39|369.35|367.15|0
1648692570000|2022-03-31 02:09:30|369.59|367.39|369.59|367.39|369.59|367.39|369.59|367.39|0
1648692580000|2022-03-31 02:09:40|369.35|367.15|369.35|367.15|369.35|367.15|369.35|367.15|0
1648692590000|2022-03-31 02:09:50|369.47|367.27|369.59|367.39|369.59|367.39|369.47|367.27|0
1648692600000|2022-03-31 02:10:00|369.83|367.63|369.83|367.63|369.83|367.63|369.83|367.63|0
1648692660000|2022-03-31 02:11:00|369.35|367.15|369.35|367.15|369.35|367.15|369.35|367.15|0
1648692670000|2022-03-31 02:11:10|369.59|367.39|369.35|367.15|369.59|367.39|369.35|367.15|0
1648692680000|2022-03-31 02:11:20|369.59|367.39|369.59|367.39|369.59|367.39|369.59|367.39|0
1648692690000|2022-03-31 02:11:30|369.83|367.63|369.83|367.63|369.83|367.63|369.7|367.5|0
1648692700000|2022-03-31 02:11:40|369.59|367.39|369.83|367.63|369.83|367.63|369.59|367.39|0
1648692720000|2022-03-31 02:12:00|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1648692730000|2022-03-31 02:12:10|369.83|367.63|369.83|367.63|369.83|367.63|369.59|367.39|0
1648692740000|2022-03-31 02:12:20|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1648692770000|2022-03-31 02:12:50|369.83|367.63|369.83|367.63|369.83|367.63|369.83|367.63|0
1648692780000|2022-03-31 02:13:00|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1648692790000|2022-03-31 02:13:10|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648692810000|2022-03-31 02:13:30|369.94|367.74|370.06|367.86|370.06|367.86|369.94|367.74|0
1648692840000|2022-03-31 02:14:00|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648692910000|2022-03-31 02:15:10|370.54|368.34|370.54|368.34|370.54|368.34|370.54|368.34|0
1648692970000|2022-03-31 02:16:10|370.3|368.1|370.54|368.34|370.54|368.34|370.3|368.1|0
1648692980000|2022-03-31 02:16:20|370.42|368.22|370.54|368.34|370.54|368.34|370.42|368.22|0
1648692990000|2022-03-31 02:16:30|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693000000|2022-03-31 02:16:40|370.42|368.22|370.3|368.1|370.42|368.22|370.3|368.1|0
1648693010000|2022-03-31 02:16:50|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648693060000|2022-03-31 02:17:40|370.18|367.98|370.06|367.86|370.18|367.98|370.06|367.86|0
1648693080000|2022-03-31 02:18:00|370.18|367.98|370.3|368.1|370.3|368.1|370.18|367.98|0
1648693210000|2022-03-31 02:20:10|370.54|368.34|370.54|368.34|370.54|368.34|370.54|368.34|0
1648693220000|2022-03-31 02:20:20|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693260000|2022-03-31 02:21:00|370.06|367.86|370.3|368.1|370.3|368.1|370.06|367.86|0
1648693340000|2022-03-31 02:22:20|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648693370000|2022-03-31 02:22:50|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693420000|2022-03-31 02:23:40|370.54|368.34|370.54|368.34|370.54|368.34|370.54|368.34|0
1648693470000|2022-03-31 02:24:30|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693480000|2022-03-31 02:24:40|370.54|368.34|370.54|368.34|370.54|368.34|370.54|368.34|0
1648693490000|2022-03-31 02:24:50|370.78|368.58|370.06|367.86|370.78|368.58|370.06|367.86|0
1648693500000|2022-03-31 02:25:00|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693530000|2022-03-31 02:25:30|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648693560000|2022-03-31 02:26:00|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693590000|2022-03-31 02:26:30|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648693600000|2022-03-31 02:26:40|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693610000|2022-03-31 02:26:50|370.54|368.34|370.54|368.34|370.54|368.34|370.54|368.34|0
1648693630000|2022-03-31 02:27:10|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648693650000|2022-03-31 02:27:30|369.82|367.62|369.82|367.62|369.82|367.62|369.82|367.62|0
1648693660000|2022-03-31 02:27:40|369.58|367.38|369.82|367.62|369.82|367.62|369.58|367.38|0
1648693680000|2022-03-31 02:28:00|370.17|367.97|370.3|368.1|370.3|368.1|370.17|367.97|0
1648693690000|2022-03-31 02:28:10|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648693700000|2022-03-31 02:28:20|370.3|368.1|370.3|368.1|370.3|368.1|370.3|368.1|0
1648693740000|2022-03-31 02:29:00|370.41|368.21|370.3|368.1|370.41|368.21|370.3|368.1|0
1648693760000|2022-03-31 02:29:20|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1648693800000|2022-03-31 02:30:00|370.29|368.09|370.29|368.09|370.29|368.09|370.29|368.09|0
1648693810000|2022-03-31 02:30:10|370.53|368.33|370.29|368.09|370.53|368.33|370.29|368.09|0
1648693830000|2022-03-31 02:30:30|370.17|367.97|370.06|367.86|370.17|367.97|370.06|367.86|0
1648693840000|2022-03-31 02:30:40|369.93|367.73|369.82|367.62|369.93|367.73|369.82|367.62|0
1648693850000|2022-03-31 02:30:50|370.29|368.09|370.29|368.09|370.29|368.09|370.29|368.09|0
1648693860000|2022-03-31 02:31:00|370.41|368.21|370.41|368.21|370.53|368.33|370.41|368.21|0
1648693870000|2022-03-31 02:31:10|370.29|368.09|370.41|368.21|370.41|368.21|370.29|368.09|0
1648693880000|2022-03-31 02:31:20|370.53|368.33|370.53|368.33|370.53|368.33|370.29|368.09|0
1648693920000|2022-03-31 02:32:00|370.77|368.57|370.77|368.57|370.77|368.57|370.77|368.57|0
1648693930000|2022-03-31 02:32:10|370.53|368.33|370.77|368.57|370.77|368.57|370.53|368.33|0
1648693940000|2022-03-31 02:32:20|370.53|368.33|370.53|368.33|370.53|368.33|370.53|368.33|0
1648693980000|2022-03-31 02:33:00|370.65|368.45|370.77|368.57|370.77|368.57|370.65|368.45|0
1648694020000|2022-03-31 02:33:40|370.53|368.33|370.53|368.33|370.53|368.33|370.53|368.33|0
1648694030000|2022-03-31 02:33:50|370.65|368.45|370.77|368.57|370.77|368.57|370.65|368.45|0
1648694100000|2022-03-31 02:35:00|371.01|368.81|371.01|368.81|371.01|368.81|371.01|368.81|0
1648694200000|2022-03-31 02:36:40|371.25|369.05|371.25|369.05|371.25|369.05|371.25|369.05|0
1648694220000|2022-03-31 02:37:00|371.36|369.16|371.49|369.29|371.49|369.29|371.36|369.16|0
1648694230000|2022-03-31 02:37:10|371.96|369.76|371.72|369.52|371.96|369.76|371.72|369.52|0
1648694240000|2022-03-31 02:37:20|371.96|369.76|372.2|370|372.2|370|371.96|369.76|0
1648694260000|2022-03-31 02:37:40|372.44|370.24|372.44|370.24|372.44|370.24|372.44|370.24|0
1648694270000|2022-03-31 02:37:50|372.2|370|372.2|370|372.2|370|372.2|370|0
1648694280000|2022-03-31 02:38:00|371.96|369.76|371.96|369.76|371.96|369.76|371.96|369.76|0
1648694290000|2022-03-31 02:38:10|372.2|370|371.96|369.76|372.2|370|371.96|369.76|0
1648694350000|2022-03-31 02:39:10|372.08|369.88|371.96|369.76|372.2|370|371.96|369.76|0
1648694360000|2022-03-31 02:39:20|372.08|369.88|371.96|369.76|372.08|369.88|371.96|369.76|0
1648694370000|2022-03-31 02:39:30|372.08|369.88|372.08|369.88|372.08|369.88|372.08|369.88|0
1648694380000|2022-03-31 02:39:40|371.96|369.76|371.96|369.76|372.2|370|371.96|369.76|0
1648694390000|2022-03-31 02:39:50|372.2|370|371.96|369.76|372.2|370|371.96|369.76|0
1648694400000|2022-03-31 02:40:00|372.08|369.88|371.96|369.76|372.2|370|371.96|369.76|0
1648694410000|2022-03-31 02:40:10|371.72|369.52|371.48|369.28|371.72|369.52|371.48|369.28|0
1648694420000|2022-03-31 02:40:20|371.6|369.4|371.48|369.28|371.6|369.4|371.48|369.28|0
1648694440000|2022-03-31 02:40:40|371.24|369.04|371.24|369.04|371.24|369.04|371.24|369.04|0
1648694450000|2022-03-31 02:40:50|371.48|369.28|371.48|369.28|371.48|369.28|371.48|369.28|0
1648694460000|2022-03-31 02:41:00|371.24|369.04|371.24|369.04|371.24|369.04|371.24|369.04|0
1648694480000|2022-03-31 02:41:20|371.12|368.92|371.12|368.92|371.12|368.92|371.12|368.92|0
1648694490000|2022-03-31 02:41:30|371.01|368.81|371.01|368.81|371.01|368.81|371.01|368.81|0
1648694500000|2022-03-31 02:41:40|371|368.8|371|368.8|371|368.8|371|368.8|0
1648694520000|2022-03-31 02:42:00|371.24|369.04|371.12|368.92|371.24|369.04|371.12|368.92|0
1648694530000|2022-03-31 02:42:10|371|368.8|371|368.8|371|368.8|371|368.8|0
1648694540000|2022-03-31 02:42:20|370.77|368.57|370.77|368.57|370.77|368.57|370.77|368.57|0
1648694550000|2022-03-31 02:42:30|370.53|368.33|370.53|368.33|370.53|368.33|370.53|368.33|0
1648694560000|2022-03-31 02:42:40|370.77|368.57|370.77|368.57|370.77|368.57|370.77|368.57|0
1648694590000|2022-03-31 02:43:10|370.88|368.68|370.77|368.57|370.88|368.68|370.77|368.57|0
1648694610000|2022-03-31 02:43:30|371|368.8|371|368.8|371|368.8|371|368.8|0
1648694660000|2022-03-31 02:44:20|371.12|368.92|371|368.8|371.12|368.92|371|368.8|0
1648694670000|2022-03-31 02:44:30|371.24|369.04|371.12|368.92|371.24|369.04|371.12|368.92|0
1648694680000|2022-03-31 02:44:40|371.24|369.04|371.24|369.04|371.24|369.04|371.24|369.04|0
1648694690000|2022-03-31 02:44:50|371|368.8|371|368.8|371|368.8|371|368.8|0
1648694720000|2022-03-31 02:45:20|370.53|368.33|370.53|368.33|370.53|368.33|370.53|368.33|0
1648694740000|2022-03-31 02:45:40|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648694750000|2022-03-31 02:45:50|370.53|368.33|370.53|368.33|370.64|368.44|370.53|368.33|0
1648694760000|2022-03-31 02:46:00|370.29|368.09|370.29|368.09|370.29|368.09|370.29|368.09|0
1648694790000|2022-03-31 02:46:30|370.4|368.2|370.52|368.32|370.53|368.33|370.4|368.2|0
1648694800000|2022-03-31 02:46:40|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648694830000|2022-03-31 02:47:10|370.64|368.44|370.76|368.56|370.76|368.56|370.52|368.32|0
1648694850000|2022-03-31 02:47:30|371|368.8|371|368.8|371|368.8|371|368.8|0
1648694860000|2022-03-31 02:47:40|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648694870000|2022-03-31 02:47:50|371|368.8|371|368.8|371|368.8|371|368.8|0
1648694880000|2022-03-31 02:48:00|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648694900000|2022-03-31 02:48:20|370.29|368.09|370.29|368.09|370.29|368.09|370.29|368.09|0
1648694930000|2022-03-31 02:48:50|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648694940000|2022-03-31 02:49:00|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648694950000|2022-03-31 02:49:10|371|368.8|371|368.8|371|368.8|371|368.8|0
1648694970000|2022-03-31 02:49:30|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648695000000|2022-03-31 02:50:00|370.88|368.68|370.88|368.68|370.88|368.68|370.88|368.68|0
1648695010000|2022-03-31 02:50:10|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648695020000|2022-03-31 02:50:20|370.64|368.44|370.52|368.32|370.76|368.56|370.52|368.32|0
1648695030000|2022-03-31 02:50:30|370.28|368.08|370.52|368.32|370.52|368.32|370.28|368.08|0
1648695060000|2022-03-31 02:51:00|370.28|368.08|370.52|368.32|370.52|368.32|370.28|368.08|0
1648695120000|2022-03-31 02:52:00|370.4|368.2|370.52|368.32|370.52|368.32|370.4|368.2|0
1648695130000|2022-03-31 02:52:10|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695140000|2022-03-31 02:52:20|370.52|368.32|370.52|368.32|370.52|368.32|370.28|368.08|0
1648695210000|2022-03-31 02:53:30|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695220000|2022-03-31 02:53:40|370.52|368.32|370.28|368.08|370.52|368.32|370.28|368.08|0
1648695260000|2022-03-31 02:54:20|370.16|367.96|370.28|368.08|370.28|368.08|370.16|367.96|0
1648695290000|2022-03-31 02:54:50|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648695300000|2022-03-31 02:55:00|370.4|368.2|370.28|368.08|370.4|368.2|370.28|368.08|0
1648695310000|2022-03-31 02:55:10|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1648695320000|2022-03-31 02:55:20|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695350000|2022-03-31 02:55:50|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648695360000|2022-03-31 02:56:00|370.28|368.08|370.52|368.32|370.52|368.32|370.28|368.08|0
1648695370000|2022-03-31 02:56:10|370.76|368.56|370.52|368.32|370.76|368.56|370.52|368.32|0
1648695380000|2022-03-31 02:56:20|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648695390000|2022-03-31 02:56:30|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648695420000|2022-03-31 02:57:00|370.76|368.56|370.76|368.56|370.76|368.56|370.76|368.56|0
1648695430000|2022-03-31 02:57:10|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648695480000|2022-03-31 02:58:00|370.76|368.56|371|368.8|371|368.8|370.76|368.56|0
1648695490000|2022-03-31 02:58:10|370.52|368.32|370.76|368.56|370.76|368.56|370.52|368.32|0
1648695500000|2022-03-31 02:58:20|370.63|368.43|370.52|368.32|370.76|368.56|370.52|368.32|0
1648695520000|2022-03-31 02:58:40|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695540000|2022-03-31 02:59:00|370.04|367.84|370.39|368.19|370.52|368.32|370.04|367.84|0
1648695550000|2022-03-31 02:59:10|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695570000|2022-03-31 02:59:30|370.16|367.96|370.28|368.08|370.28|368.08|370.16|367.96|0
1648695580000|2022-03-31 02:59:40|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1648695590000|2022-03-31 02:59:50|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695620000|2022-03-31 03:00:20|370.76|368.56|370.52|368.32|370.76|368.56|370.52|368.32|0
1648695630000|2022-03-31 03:00:30|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695640000|2022-03-31 03:00:40|370.15|367.95|370.04|367.84|370.15|367.95|370.04|367.84|0
1648695670000|2022-03-31 03:01:10|370.15|367.95|370.04|367.84|370.28|368.08|370.04|367.84|0
1648695730000|2022-03-31 03:02:10|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695750000|2022-03-31 03:02:30|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1648695780000|2022-03-31 03:03:00|370.15|367.95|370.04|367.84|370.28|368.08|370.04|367.84|0
1648695790000|2022-03-31 03:03:10|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648695860000|2022-03-31 03:04:20|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648695870000|2022-03-31 03:04:30|370.75|368.55|370.75|368.55|370.75|368.55|370.75|368.55|0
1648695890000|2022-03-31 03:04:50|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648695910000|2022-03-31 03:05:10|370.39|368.19|370.28|368.08|370.39|368.19|370.28|368.08|0
1648695940000|2022-03-31 03:05:40|370.52|368.32|370.52|368.32|370.52|368.32|370.52|368.32|0
1648695950000|2022-03-31 03:05:50|370.51|368.31|370.51|368.31|370.51|368.31|370.51|368.31|0
1648695980000|2022-03-31 03:06:20|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1648696010000|2022-03-31 03:06:50|370.39|368.19|370.28|368.08|370.39|368.19|370.28|368.08|0
1648696020000|2022-03-31 03:07:00|370.51|368.31|370.63|368.43|370.63|368.43|370.39|368.19|0
1648696030000|2022-03-31 03:07:10|370.75|368.55|370.51|368.31|370.75|368.55|370.51|368.31|0
1648696040000|2022-03-31 03:07:20|370.75|368.55|370.75|368.55|370.75|368.55|370.75|368.55|0
1648696050000|2022-03-31 03:07:30|370.63|368.43|370.51|368.31|370.63|368.43|370.51|368.31|0
1648696110000|2022-03-31 03:08:30|370.27|368.07|370.27|368.07|370.51|368.31|370.27|368.07|0
1648696120000|2022-03-31 03:08:40|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1648696160000|2022-03-31 03:09:20|369.8|367.6|369.8|367.6|369.8|367.6|369.8|367.6|0
1648696170000|2022-03-31 03:09:30|369.56|367.36|369.56|367.36|369.56|367.36|369.56|367.36|0
1648696200000|2022-03-31 03:10:00|369.08|366.88|368.84|366.64|369.08|366.88|368.84|366.64|0
1648696210000|2022-03-31 03:10:10|368.36|366.16|368.84|366.64|368.84|366.64|368.36|366.16|0
1648696220000|2022-03-31 03:10:20|369.08|366.88|369.08|366.88|369.08|366.88|369.08|366.88|0
1648696230000|2022-03-31 03:10:30|368.84|366.64|368.6|366.4|368.84|366.64|368.6|366.4|0
1648696240000|2022-03-31 03:10:40|368.36|366.16|368.24|366.04|368.36|366.16|368.13|365.93|0
1648696250000|2022-03-31 03:10:50|368.36|366.16|368.36|366.16|368.36|366.16|368.36|366.16|0
1648696260000|2022-03-31 03:11:00|367.89|365.69|368.13|365.93|368.13|365.93|367.89|365.69|0
1648696270000|2022-03-31 03:11:10|368.36|366.16|368.36|366.16|368.36|366.16|368.36|366.16|0
1648696280000|2022-03-31 03:11:20|368.6|366.4|368.6|366.4|368.6|366.4|368.6|366.4|0
1648696300000|2022-03-31 03:11:40|368.84|366.64|368.84|366.64|368.84|366.64|368.84|366.64|0
1648696320000|2022-03-31 03:12:00|368.6|366.4|368.84|366.64|368.84|366.64|368.6|366.4|0
1648696330000|2022-03-31 03:12:10|369.08|366.88|369.32|367.12|369.32|367.12|369.08|366.88|0
1648696340000|2022-03-31 03:12:20|369.08|366.88|369.32|367.12|369.32|367.12|369.08|366.88|0
1648696350000|2022-03-31 03:12:30|369.08|366.88|369.08|366.88|369.08|366.88|369.08|366.88|0
1648696360000|2022-03-31 03:12:40|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1648696370000|2022-03-31 03:12:50|369.08|366.88|369.08|366.88|369.08|366.88|368.96|366.76|0
1648696400000|2022-03-31 03:13:20|368.84|366.64|368.84|366.64|368.84|366.64|368.84|366.64|0
1648696410000|2022-03-31 03:13:30|368.6|366.4|368.6|366.4|368.84|366.64|368.6|366.4|0
1648696430000|2022-03-31 03:13:50|368.84|366.64|368.84|366.64|368.84|366.64|368.84|366.64|0
1648696450000|2022-03-31 03:14:10|369.08|366.88|369.08|366.88|369.08|366.88|369.08|366.88|0
1648696460000|2022-03-31 03:14:20|368.72|366.52|368.84|366.64|368.84|366.64|368.72|366.52|0
1648696490000|2022-03-31 03:14:50|368.95|366.75|368.84|366.64|368.95|366.75|368.84|366.64|0
1648696500000|2022-03-31 03:15:00|369.08|366.88|369.08|366.88|369.08|366.88|369.08|366.88|0
1648696540000|2022-03-31 03:15:40|368.95|366.75|369.08|366.88|369.08|366.88|368.84|366.64|0
1648696590000|2022-03-31 03:16:30|368.84|366.64|369.32|367.12|369.32|367.12|368.84|366.64|0
1648696690000|2022-03-31 03:18:10|369.55|367.35|369.55|367.35|369.55|367.35|369.55|367.35|0
1648696770000|2022-03-31 03:19:30|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1648696780000|2022-03-31 03:19:40|369.19|366.99|369.08|366.88|369.31|367.11|369.08|366.88|0
1648696790000|2022-03-31 03:19:50|368.95|366.75|369.08|366.88|369.08|366.88|368.95|366.75|0
1648696800000|2022-03-31 03:20:00|368.84|366.64|368.6|366.4|368.84|366.64|368.6|366.4|0
1648696810000|2022-03-31 03:20:10|368.84|366.64|368.84|366.64|368.84|366.64|368.84|366.64|0
1648696830000|2022-03-31 03:20:30|369.08|366.88|369.08|366.88|369.08|366.88|369.08|366.88|0
1648696840000|2022-03-31 03:20:40|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1648696850000|2022-03-31 03:20:50|369.19|366.99|369.19|366.99|369.19|366.99|369.19|366.99|0
1648696860000|2022-03-31 03:21:00|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1648696940000|2022-03-31 03:22:20|369.55|367.35|369.31|367.11|369.55|367.35|369.31|367.11|0
1648696950000|2022-03-31 03:22:30|369.07|366.87|369.07|366.87|369.07|366.87|369.07|366.87|0
1648696990000|2022-03-31 03:23:10|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1648697170000|2022-03-31 03:26:10|369.55|367.35|369.55|367.35|369.55|367.35|369.55|367.35|0
1648697200000|2022-03-31 03:26:40|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1648697220000|2022-03-31 03:27:00|369.55|367.35|369.55|367.35|369.55|367.35|369.55|367.35|0
1648697240000|2022-03-31 03:27:20|369.31|367.11|369.31|367.11|369.55|367.35|369.31|367.11|0
1648697250000|2022-03-31 03:27:30|369.42|367.22|369.55|367.35|369.55|367.35|369.42|367.22|0
1648697260000|2022-03-31 03:27:40|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1648697290000|2022-03-31 03:28:10|369.42|367.22|369.31|367.11|369.42|367.22|369.31|367.11|0
1648697300000|2022-03-31 03:28:20|369.55|367.35|369.31|367.11|369.55|367.35|369.31|367.11|0
1648697340000|2022-03-31 03:29:00|369.55|367.35|369.31|367.11|369.55|367.35|369.31|367.11|0
1648697350000|2022-03-31 03:29:10|369.42|367.22|369.55|367.35|369.55|367.35|369.42|367.22|0
1648697370000|2022-03-31 03:29:30|369.66|367.46|369.79|367.59|369.79|367.59|369.66|367.46|0
1648697400000|2022-03-31 03:30:00|369.55|367.35|369.31|367.11|369.55|367.35|369.31|367.11|0
1648697410000|2022-03-31 03:30:10|369.42|367.22|369.31|367.11|369.55|367.35|369.31|367.11|0
1648697420000|2022-03-31 03:30:20|369.07|366.87|369.07|366.87|369.07|366.87|369.07|366.87|0
1648697440000|2022-03-31 03:30:40|369.31|367.11|369.42|367.22|369.42|367.22|369.31|367.11|0
1648697450000|2022-03-31 03:30:50|369.55|367.35|369.31|367.11|369.55|367.35|369.31|367.11|0
1648697460000|2022-03-31 03:31:00|369.18|366.98|368.83|366.63|369.18|366.98|368.83|366.63|0
1648697470000|2022-03-31 03:31:10|369.07|366.87|368.83|366.63|369.07|366.87|368.83|366.63|0
1648697480000|2022-03-31 03:31:20|368.59|366.39|368.59|366.39|368.83|366.63|368.59|366.39|0
1648697500000|2022-03-31 03:31:40|368.35|366.15|368.35|366.15|368.35|366.15|368.35|366.15|0
1648697510000|2022-03-31 03:31:50|368.12|365.92|368.11|365.91|368.12|365.92|367.99|365.79|0
1648697520000|2022-03-31 03:32:00|368.35|366.15|368.35|366.15|368.59|366.39|368.35|366.15|0
1648697530000|2022-03-31 03:32:10|368.59|366.39|368.59|366.39|368.59|366.39|368.59|366.39|0
1648697540000|2022-03-31 03:32:20|368.83|366.63|368.59|366.39|368.83|366.63|368.59|366.39|0
1648697550000|2022-03-31 03:32:30|368.47|366.27|368.59|366.39|368.59|366.39|368.47|366.27|0
1648697560000|2022-03-31 03:32:40|368.47|366.27|368.35|366.15|368.47|366.27|368.35|366.15|0
1648697570000|2022-03-31 03:32:50|368.47|366.27|368.59|366.39|368.59|366.39|368.47|366.27|0
1648697590000|2022-03-31 03:33:10|368.83|366.63|368.83|366.63|368.83|366.63|368.83|366.63|0
1648697600000|2022-03-31 03:33:20|369.07|366.87|368.83|366.63|369.07|366.87|368.83|366.63|0
1648697610000|2022-03-31 03:33:30|368.71|366.51|368.59|366.39|368.71|366.51|368.59|366.39|0
1648697620000|2022-03-31 03:33:40|368.35|366.15|368.35|366.15|368.35|366.15|368.35|366.15|0
1648697630000|2022-03-31 03:33:50|368.59|366.39|368.59|366.39|368.59|366.39|368.59|366.39|0
1648697640000|2022-03-31 03:34:00|368.47|366.27|368.35|366.15|368.59|366.39|368.35|366.15|0
1648697650000|2022-03-31 03:34:10|368.59|366.39|368.35|366.15|368.59|366.39|368.35|366.15|0
1648697660000|2022-03-31 03:34:20|368.11|365.91|368.35|366.15|368.35|366.15|368.11|365.91|0
1648697680000|2022-03-31 03:34:40|368.11|365.91|368.11|365.91|368.11|365.91|368.11|365.91|0
1648697690000|2022-03-31 03:34:50|367.87|365.67|367.87|365.67|367.87|365.67|367.87|365.67|0
1648697700000|2022-03-31 03:35:00|367.64|365.44|367.64|365.44|367.64|365.44|367.64|365.44|0
1648697730000|2022-03-31 03:35:30|367.4|365.2|367.64|365.44|367.64|365.44|367.4|365.2|0
1648697740000|2022-03-31 03:35:40|367.87|365.67|367.87|365.67|367.87|365.67|367.87|365.67|0
1648697750000|2022-03-31 03:35:50|367.75|365.55|367.64|365.44|367.75|365.55|367.64|365.44|0
1648697760000|2022-03-31 03:36:00|367.4|365.2|367.64|365.44|367.64|365.44|367.4|365.2|0
1648697790000|2022-03-31 03:36:30|367.4|365.2|367.64|365.44|367.64|365.44|367.4|365.2|0
1648697800000|2022-03-31 03:36:40|367.51|365.31|367.4|365.2|367.64|365.44|367.4|365.2|0
1648697820000|2022-03-31 03:37:00|367.16|364.96|366.92|364.72|367.16|364.96|366.92|364.72|0
1648697830000|2022-03-31 03:37:10|367.16|364.96|366.92|364.72|367.16|364.96|366.92|364.72|0
1648697840000|2022-03-31 03:37:20|366.8|364.6|366.92|364.72|366.92|364.72|366.8|364.6|0
1648697850000|2022-03-31 03:37:30|366.68|364.48|366.44|364.24|366.68|364.48|366.44|364.24|0
1648697860000|2022-03-31 03:37:40|366.32|364.12|366.32|364.12|366.32|364.12|366.32|364.12|0
1648697870000|2022-03-31 03:37:50|366.44|364.24|366.2|364|366.44|364.24|366.2|364|0
1648697880000|2022-03-31 03:38:00|365.97|363.77|365.97|363.77|365.97|363.77|365.97|363.77|0
1648697910000|2022-03-31 03:38:30|366.2|364|366.2|364|366.2|364|366.2|364|0
1648697920000|2022-03-31 03:38:40|366.44|364.24|366.44|364.24|366.44|364.24|366.44|364.24|0
1648697960000|2022-03-31 03:39:20|366.68|364.48|366.68|364.48|366.68|364.48|366.68|364.48|0
1648697990000|2022-03-31 03:39:50|367.16|364.96|367.16|364.96|367.16|364.96|367.16|364.96|0
1648698000000|2022-03-31 03:40:00|366.92|364.72|366.92|364.72|366.92|364.72|366.92|364.72|0
1648698010000|2022-03-31 03:40:10|366.79|364.59|366.68|364.48|366.79|364.59|366.68|364.48|0
1648698020000|2022-03-31 03:40:20|366.44|364.24|366.44|364.24|366.44|364.24|366.44|364.24|0
1648698040000|2022-03-31 03:40:40|366.68|364.48|366.44|364.24|366.68|364.48|366.44|364.24|0
1648698080000|2022-03-31 03:41:20|366.68|364.48|366.44|364.24|366.68|364.48|366.44|364.24|0
1648698100000|2022-03-31 03:41:40|366.68|364.48|366.68|364.48|366.68|364.48|366.68|364.48|0
1648698110000|2022-03-31 03:41:50|366.92|364.72|366.68|364.48|366.92|364.72|366.68|364.48|0
1648698120000|2022-03-31 03:42:00|366.44|364.24|366.68|364.48|366.68|364.48|366.44|364.24|0
1648698140000|2022-03-31 03:42:20|366.44|364.24|366.44|364.24|366.44|364.24|366.44|364.24|0
1648698150000|2022-03-31 03:42:30|366.32|364.12|366.44|364.24|366.44|364.24|366.2|364|0
1648698280000|2022-03-31 03:44:40|366.68|364.48|366.92|364.72|366.92|364.72|366.68|364.48|0
1648698290000|2022-03-31 03:44:50|366.68|364.48|366.79|364.59|366.79|364.59|366.68|364.48|0
1648698300000|2022-03-31 03:45:00|366.92|364.72|366.68|364.48|366.92|364.72|366.68|364.48|0
1648698330000|2022-03-31 03:45:30|366.92|364.72|366.92|364.72|366.92|364.72|366.92|364.72|0
1648698340000|2022-03-31 03:45:40|367.15|364.95|367.15|364.95|367.15|364.95|367.15|364.95|0
1648698360000|2022-03-31 03:46:00|366.92|364.72|366.92|364.72|366.92|364.72|366.92|364.72|0
1648698370000|2022-03-31 03:46:10|367.15|364.95|367.15|364.95|367.15|364.95|367.15|364.95|0
1648698380000|2022-03-31 03:46:20|366.91|364.71|366.91|364.71|366.91|364.71|366.91|364.71|0
1648698400000|2022-03-31 03:46:40|366.79|364.59|366.91|364.71|366.91|364.71|366.79|364.59|0
1648698410000|2022-03-31 03:46:50|366.79|364.59|366.68|364.48|366.79|364.59|366.68|364.48|0
1648698420000|2022-03-31 03:47:00|366.91|364.71|366.91|364.71|366.91|364.71|366.79|364.59|0
1648698440000|2022-03-31 03:47:20|366.68|364.48|366.68|364.48|366.68|364.48|366.68|364.48|0
1648698470000|2022-03-31 03:47:50|366.91|364.71|366.91|364.71|366.91|364.71|366.91|364.71|0
1648698570000|2022-03-31 03:49:30|366.79|364.59|366.79|364.59|366.79|364.59|366.79|364.59|0
1648698580000|2022-03-31 03:49:40|366.67|364.47|366.67|364.47|366.67|364.47|366.67|364.47|0
1648698600000|2022-03-31 03:50:00|366.91|364.71|366.91|364.71|366.91|364.71|366.91|364.71|0
1648698620000|2022-03-31 03:50:20|366.67|364.47|366.67|364.47|366.67|364.47|366.55|364.35|0
1648698680000|2022-03-31 03:51:20|366.55|364.35|366.55|364.35|366.55|364.35|366.55|364.35|0
1648698690000|2022-03-31 03:51:30|366.67|364.47|366.67|364.47|366.67|364.47|366.67|364.47|0
1648698710000|2022-03-31 03:51:50|366.55|364.35|366.67|364.47|366.67|364.47|366.55|364.35|0
1648698720000|2022-03-31 03:52:00|366.55|364.35|366.67|364.47|366.67|364.47|366.55|364.35|0
1648698780000|2022-03-31 03:53:00|366.91|364.71|366.91|364.71|366.91|364.71|366.67|364.47|0
1648698800000|2022-03-31 03:53:20|366.67|364.47|366.67|364.47|366.67|364.47|366.67|364.47|0
1648698820000|2022-03-31 03:53:40|366.91|364.71|366.67|364.47|366.91|364.71|366.67|364.47|0
1648698850000|2022-03-31 03:54:10|366.55|364.35|366.55|364.35|366.55|364.35|366.55|364.35|0
1648698860000|2022-03-31 03:54:20|366.67|364.47|366.67|364.47|366.67|364.47|366.67|364.47|0
1648698910000|2022-03-31 03:55:10|366.91|364.71|366.91|364.71|366.91|364.71|366.91|364.71|0
1648698940000|2022-03-31 03:55:40|367.15|364.95|367.15|364.95|367.15|364.95|367.15|364.95|0
1648698960000|2022-03-31 03:56:00|366.91|364.71|366.91|364.71|366.91|364.71|366.91|364.71|0
1648698970000|2022-03-31 03:56:10|367.02|364.82|367.15|364.95|367.15|364.95|367.02|364.82|0
1648698990000|2022-03-31 03:56:30|367.02|364.82|367.02|364.82|367.02|364.82|367.02|364.82|0
1648699000000|2022-03-31 03:56:40|366.91|364.71|366.91|364.71|366.91|364.71|366.67|364.47|0
1648699080000|2022-03-31 03:58:00|367.15|364.95|367.15|364.95|367.15|364.95|367.15|364.95|0
1648699110000|2022-03-31 03:58:30|366.91|364.71|366.91|364.71|366.91|364.71|366.91|364.71|0
1648699130000|2022-03-31 03:58:50|366.78|364.58|366.43|364.23|366.78|364.58|366.43|364.23|0
1648699160000|2022-03-31 03:59:20|366.19|363.99|366.19|363.99|366.19|363.99|366.19|363.99|0
1648699170000|2022-03-31 03:59:30|365.95|363.75|365.95|363.75|365.95|363.75|365.95|363.75|0
1648699190000|2022-03-31 03:59:50|366.19|363.99|366.19|363.99|366.19|363.99|366.19|363.99|0
1648699200000|2022-03-31 04:00:00|366.43|364.23|366.67|364.47|366.67|364.47|366.19|363.99|0
1648699210000|2022-03-31 04:00:10|366.91|364.71|367.65|365.45|367.65|365.45|366.91|364.71|0
1648699220000|2022-03-31 04:00:20|367.41|365.21|367.22|365.02|367.41|365.21|367.22|365.02|0
1648699230000|2022-03-31 04:00:30|366.98|364.78|367.22|365.02|367.22|365.02|366.98|364.78|0
1648699240000|2022-03-31 04:00:40|367.1|364.9|367.22|365.02|367.22|365.02|367.1|364.9|0
1648699360000|2022-03-31 04:02:40|367.32|365.12|367.17|364.97|367.32|365.12|367.08|364.88|0
1648699380000|2022-03-31 04:03:00|367.41|365.21|367.41|365.21|367.41|365.21|367.41|365.21|0
1648699390000|2022-03-31 04:03:10|367.51|365.31|367.51|365.31|367.51|365.31|367.51|365.31|0
1648699400000|2022-03-31 04:03:20|367.75|365.55|367.62|365.42|367.75|365.55|367.62|365.42|0
1648699410000|2022-03-31 04:03:30|367.75|365.55|367.75|365.55|367.75|365.55|367.75|365.55|0
1648699420000|2022-03-31 04:03:40|367.62|365.42|367.75|365.55|367.75|365.55|367.62|365.42|0
1648699440000|2022-03-31 04:04:00|367.74|365.54|367.74|365.54|367.74|365.54|367.74|365.54|0
1648699450000|2022-03-31 04:04:10|367.51|365.31|367.38|365.18|367.51|365.31|367.38|365.18|0
1648699460000|2022-03-31 04:04:20|367.51|365.31|367.51|365.31|367.51|365.31|367.38|365.18|0
1648699470000|2022-03-31 04:04:30|367.38|365.18|367.38|365.18|367.38|365.18|367.38|365.18|0
1648699480000|2022-03-31 04:04:40|367.27|365.07|367.27|365.07|367.27|365.07|367.27|365.07|0
1648699500000|2022-03-31 04:05:00|367.38|365.18|367.51|365.31|367.51|365.31|367.38|365.18|0
1648699510000|2022-03-31 04:05:10|367.38|365.18|367.51|365.31|367.51|365.31|367.38|365.18|0
1648699530000|2022-03-31 04:05:30|367.27|365.07|367.27|365.07|367.27|365.07|367.27|365.07|0
1648699550000|2022-03-31 04:05:50|367.15|364.95|367.03|364.83|367.15|364.95|367.03|364.83|0
1648699560000|2022-03-31 04:06:00|367.15|364.95|367.27|365.07|367.27|365.07|367.15|364.95|0
1648699570000|2022-03-31 04:06:10|367.15|364.95|367.15|364.95|367.27|365.07|367.15|364.95|0
1648699580000|2022-03-31 04:06:20|367.03|364.83|367.51|365.31|367.51|365.31|367.03|364.83|0
1648699600000|2022-03-31 04:06:40|367.74|365.54|367.74|365.54|367.74|365.54|367.74|365.54|0
1648699640000|2022-03-31 04:07:20|367.51|365.31|367.51|365.31|367.51|365.31|367.51|365.31|0
1648699650000|2022-03-31 04:07:30|367.27|365.07|367.27|365.07|367.27|365.07|367.27|365.07|0
1648699660000|2022-03-31 04:07:40|367.51|365.31|367.51|365.31|367.51|365.31|367.51|365.31|0
1648699700000|2022-03-31 04:08:20|367.27|365.07|367.03|364.83|367.27|365.07|367.03|364.83|0
1648699710000|2022-03-31 04:08:30|367.27|365.07|367.27|365.07|367.27|365.07|367.27|365.07|0
1648699720000|2022-03-31 04:08:40|367.03|364.83|367.03|364.83|367.03|364.83|367.03|364.83|0
1648699750000|2022-03-31 04:09:10|367.14|364.94|367.14|364.94|367.14|364.94|367.14|364.94|0
1648699760000|2022-03-31 04:09:20|367.27|365.07|367.27|365.07|367.27|365.07|367.27|365.07|0
1648699770000|2022-03-31 04:09:30|367.03|364.83|367.03|364.83|367.03|364.83|367.03|364.83|0
1648699830000|2022-03-31 04:10:30|367.14|364.94|367.27|365.07|367.27|365.07|367.14|364.94|0
1648699860000|2022-03-31 04:11:00|367.03|364.83|366.79|364.59|367.03|364.83|366.79|364.59|0
1648699890000|2022-03-31 04:11:30|367.03|364.83|367.14|364.94|367.14|364.94|367.03|364.83|0
1648699900000|2022-03-31 04:11:40|367.03|364.83|367.03|364.83|367.03|364.83|366.79|364.59|0
1648699910000|2022-03-31 04:11:50|366.79|364.59|366.79|364.59|366.79|364.59|366.79|364.59|0
1648699920000|2022-03-31 04:12:00|367.03|364.83|367.03|364.83|367.03|364.83|366.91|364.71|0
1648699950000|2022-03-31 04:12:30|367.27|365.07|367.03|364.83|367.27|365.07|367.03|364.83|0
1648699980000|2022-03-31 04:13:00|367.27|365.07|367.27|365.07|367.27|365.07|367.27|365.07|0
1648699990000|2022-03-31 04:13:10|367.14|364.94|367.27|365.07|367.27|365.07|367.14|364.94|0
1648700010000|2022-03-31 04:13:30|367.14|364.94|367.03|364.83|367.14|364.94|367.03|364.83|0
1648700090000|2022-03-31 04:14:50|366.79|364.59|366.79|364.59|366.79|364.59|366.79|364.59|0
1648700100000|2022-03-31 04:15:00|366.67|364.47|366.55|364.35|366.67|364.47|366.55|364.35|0
1648700110000|2022-03-31 04:15:10|366.79|364.59|366.55|364.35|366.79|364.59|366.55|364.35|0
1648700130000|2022-03-31 04:15:30|366.79|364.59|366.55|364.35|366.79|364.59|366.55|364.35|0
1648700140000|2022-03-31 04:15:40|366.67|364.47|366.55|364.35|366.67|364.47|366.55|364.35|0
1648700150000|2022-03-31 04:15:50|366.79|364.59|366.79|364.59|366.79|364.59|366.79|364.59|0
1648700160000|2022-03-31 04:16:00|367.03|364.83|367.03|364.83|367.03|364.83|367.03|364.83|0
1648700180000|2022-03-31 04:16:20|367.5|365.3|367.26|365.06|367.5|365.3|367.26|365.06|0
1648700190000|2022-03-31 04:16:30|367.03|364.83|367.03|364.83|367.03|364.83|367.03|364.83|0
1648700200000|2022-03-31 04:16:40|367.26|365.06|367.26|365.06|367.26|365.06|367.26|365.06|0
1648700210000|2022-03-31 04:16:50|367.5|365.3|367.26|365.06|367.5|365.3|367.26|365.06|0
1648700240000|2022-03-31 04:17:20|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1648700250000|2022-03-31 04:17:30|367.38|365.18|367.38|365.18|367.38|365.18|367.38|365.18|0
1648700260000|2022-03-31 04:17:40|367.5|365.3|367.26|365.06|367.5|365.3|367.26|365.06|0
1648700270000|2022-03-31 04:17:50|367.5|365.3|367.38|365.18|367.5|365.3|367.38|365.18|0
1648700280000|2022-03-31 04:18:00|367.5|365.3|367.5|365.3|367.5|365.3|367.38|365.18|0
1648700290000|2022-03-31 04:18:10|367.26|365.06|367.26|365.06|367.26|365.06|367.26|365.06|0
1648700310000|2022-03-31 04:18:30|367.03|364.83|367.26|365.06|367.26|365.06|367.03|364.83|0
1648700340000|2022-03-31 04:19:00|367.38|365.18|367.5|365.3|367.5|365.3|367.26|365.06|0
1648700390000|2022-03-31 04:19:50|367.38|365.18|367.5|365.3|367.5|365.3|367.38|365.18|0
1648700400000|2022-03-31 04:20:00|367.26|365.06|367.74|365.54|367.74|365.54|367.26|365.06|0
1648700420000|2022-03-31 04:20:20|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1648700430000|2022-03-31 04:20:30|367.74|365.54|367.74|365.54|367.74|365.54|367.74|365.54|0
1648700440000|2022-03-31 04:20:40|367.73|365.53|367.97|365.77|367.97|365.77|367.73|365.53|0
1648700450000|2022-03-31 04:20:50|367.73|365.53|367.73|365.53|367.73|365.53|367.73|365.53|0
1648700480000|2022-03-31 04:21:20|367.61|365.41|367.73|365.53|367.73|365.53|367.61|365.41|0
1648700490000|2022-03-31 04:21:30|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1648700500000|2022-03-31 04:21:40|367.26|365.06|367.26|365.06|367.26|365.06|367.26|365.06|0
1648700510000|2022-03-31 04:21:50|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1648700530000|2022-03-31 04:22:10|367.73|365.53|367.73|365.53|367.73|365.53|367.73|365.53|0
1648700630000|2022-03-31 04:23:50|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1648700660000|2022-03-31 04:24:20|367.26|365.06|367.02|364.82|367.26|365.06|367.02|364.82|0
1648700690000|2022-03-31 04:24:50|366.78|364.58|367.02|364.82|367.02|364.82|366.78|364.58|0
1648700700000|2022-03-31 04:25:00|366.78|364.58|366.78|364.58|366.9|364.7|366.78|364.58|0
1648700730000|2022-03-31 04:25:30|366.66|364.46|366.66|364.46|366.66|364.46|366.66|364.46|0
1648700740000|2022-03-31 04:25:40|366.55|364.35|366.31|364.11|366.55|364.35|366.07|363.87|0
1648700750000|2022-03-31 04:25:50|366.07|363.87|366.07|363.87|366.07|363.87|366.07|363.87|0
1648700760000|2022-03-31 04:26:00|366.31|364.11|366.31|364.11|366.31|364.11|366.31|364.11|0
1648700790000|2022-03-31 04:26:30|366.19|363.99|366.31|364.11|366.55|364.35|366.19|363.99|0
1648700800000|2022-03-31 04:26:40|366.55|364.35|366.55|364.35|366.55|364.35|366.42|364.22|0
1648700810000|2022-03-31 04:26:50|366.31|364.11|366.31|364.11|366.31|364.11|366.31|364.11|0
1648700830000|2022-03-31 04:27:10|366.07|363.87|366.07|363.87|366.07|363.87|366.07|363.87|0
1648700860000|2022-03-31 04:27:40|366.19|363.99|366.19|363.99|366.19|363.99|366.19|363.99|0
1648700870000|2022-03-31 04:27:50|366.07|363.87|366.07|363.87|366.07|363.87|366.07|363.87|0
1648700880000|2022-03-31 04:28:00|366.31|364.11|366.31|364.11|366.31|364.11|366.31|364.11|0
1648700890000|2022-03-31 04:28:10|366.07|363.87|366.07|363.87|366.07|363.87|366.07|363.87|0
1648700920000|2022-03-31 04:28:40|366.31|364.11|366.31|364.11|366.31|364.11|366.31|364.11|0
1648700940000|2022-03-31 04:29:00|366.07|363.87|366.07|363.87|366.07|363.87|366.07|363.87|0
1648700950000|2022-03-31 04:29:10|366.31|364.11|366.31|364.11|366.31|364.11|366.31|364.11|0
1648700960000|2022-03-31 04:29:20|366.07|363.87|366.07|363.87|366.07|363.87|366.07|363.87|0
1648700970000|2022-03-31 04:29:30|365.95|363.75|365.95|363.75|365.95|363.75|365.95|363.75|0
1648700980000|2022-03-31 04:29:40|366.07|363.87|365.95|363.75|366.07|363.87|365.95|363.75|0
1648700990000|2022-03-31 04:29:50|365.83|363.63|365.83|363.63|365.83|363.63|365.83|363.63|0
1648701000000|2022-03-31 04:30:00|365.71|363.51|365.83|363.63|365.83|363.63|365.71|363.51|0
1648701010000|2022-03-31 04:30:10|365.95|363.75|366.07|363.87|366.07|363.87|365.95|363.75|0
1648701030000|2022-03-31 04:30:30|366.31|364.11|366.31|364.11|366.31|364.11|366.31|364.11|0
1648701050000|2022-03-31 04:30:50|366.07|363.87|366.07|363.87|366.07|363.87|366.07|363.87|0
1648701080000|2022-03-31 04:31:20|366.31|364.11|366.54|364.34|366.54|364.34|366.31|364.11|0
1648701090000|2022-03-31 04:31:30|366.78|364.58|366.78|364.58|366.78|364.58|366.78|364.58|0
1648701100000|2022-03-31 04:31:40|367.02|364.82|367.25|365.05|367.25|365.05|367.02|364.82|0
1648701110000|2022-03-31 04:31:50|367.49|365.29|367.25|365.05|367.49|365.29|367.25|365.05|0
1648701120000|2022-03-31 04:32:00|367.02|364.82|367.25|365.05|367.25|365.05|366.89|364.69|0
1648701140000|2022-03-31 04:32:20|367.02|364.82|367.02|364.82|367.02|364.82|367.02|364.82|0
1648701160000|2022-03-31 04:32:40|367.13|364.93|367.02|364.82|367.13|364.93|367.02|364.82|0
1648701190000|2022-03-31 04:33:10|366.89|364.69|367.02|364.82|367.02|364.82|366.89|364.69|0
1648701230000|2022-03-31 04:33:50|366.78|364.58|366.78|364.58|366.78|364.58|366.78|364.58|0
1648701240000|2022-03-31 04:34:00|366.89|364.69|366.78|364.58|366.89|364.69|366.78|364.58|0
1648701250000|2022-03-31 04:34:10|366.89|364.69|367.02|364.82|367.02|364.82|366.89|364.69|0
1648701270000|2022-03-31 04:34:30|366.89|364.69|366.54|364.34|366.89|364.69|366.54|364.34|0
1648701280000|2022-03-31 04:34:40|366.66|364.46|366.78|364.58|366.78|364.58|366.66|364.46|0
1648701310000|2022-03-31 04:35:10|366.54|364.34|366.54|364.34|366.54|364.34|366.54|364.34|0
1648701330000|2022-03-31 04:35:30|366.66|364.46|366.54|364.34|366.66|364.46|366.54|364.34|0
1648701340000|2022-03-31 04:35:40|366.78|364.58|366.54|364.34|366.78|364.58|366.54|364.34|0
1648701350000|2022-03-31 04:35:50|366.78|364.58|366.78|364.58|366.78|364.58|366.78|364.58|0
1648701370000|2022-03-31 04:36:10|366.89|364.69|367.01|364.81|367.01|364.81|366.89|364.69|0
1648701380000|2022-03-31 04:36:20|366.89|364.69|367.01|364.81|367.01|364.81|366.89|364.69|0
1648701420000|2022-03-31 04:37:00|366.78|364.58|367.01|364.81|367.01|364.81|366.78|364.58|0
1648701450000|2022-03-31 04:37:30|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701460000|2022-03-31 04:37:40|367.01|364.81|367.01|364.81|367.01|364.81|367.01|364.81|0
1648701470000|2022-03-31 04:37:50|366.89|364.69|367.01|364.81|367.01|364.81|366.78|364.58|0
1648701480000|2022-03-31 04:38:00|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701490000|2022-03-31 04:38:10|367.01|364.81|367.01|364.81|367.01|364.81|367.01|364.81|0
1648701510000|2022-03-31 04:38:30|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701540000|2022-03-31 04:39:00|367.01|364.81|367.01|364.81|367.01|364.81|367.01|364.81|0
1648701630000|2022-03-31 04:40:30|366.89|364.69|367.01|364.81|367.01|364.81|366.89|364.69|0
1648701640000|2022-03-31 04:40:40|366.89|364.69|366.89|364.69|367.01|364.81|366.89|364.69|0
1648701650000|2022-03-31 04:40:50|367.01|364.81|367.01|364.81|367.01|364.81|367.01|364.81|0
1648701670000|2022-03-31 04:41:10|367.25|365.05|367.01|364.81|367.25|365.05|367.01|364.81|0
1648701680000|2022-03-31 04:41:20|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701720000|2022-03-31 04:42:00|367.12|364.92|367.01|364.81|367.12|364.92|367.01|364.81|0
1648701730000|2022-03-31 04:42:10|367.12|364.92|367.25|365.05|367.25|365.05|367.01|364.81|0
1648701740000|2022-03-31 04:42:20|367.12|364.92|367.12|364.92|367.12|364.92|367.12|364.92|0
1648701750000|2022-03-31 04:42:30|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701810000|2022-03-31 04:43:30|367.36|365.16|367.36|365.16|367.36|365.16|367.36|365.16|0
1648701820000|2022-03-31 04:43:40|367.48|365.28|367.48|365.28|367.48|365.28|367.48|365.28|0
1648701830000|2022-03-31 04:43:50|367.36|365.16|367.36|365.16|367.36|365.16|367.36|365.16|0
1648701840000|2022-03-31 04:44:00|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701850000|2022-03-31 04:44:10|367.12|364.92|367.01|364.81|367.25|365.05|367.01|364.81|0
1648701890000|2022-03-31 04:44:50|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701900000|2022-03-31 04:45:00|367.01|364.81|367.01|364.81|367.01|364.81|367.01|364.81|0
1648701940000|2022-03-31 04:45:40|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1648701950000|2022-03-31 04:45:50|367.48|365.28|367.25|365.05|367.48|365.28|367.25|365.05|0
1648701980000|2022-03-31 04:46:20|367.36|365.16|367.36|365.16|367.36|365.16|367.36|365.16|0
1648701990000|2022-03-31 04:46:30|367.48|365.28|367.25|365.05|367.72|365.52|367.25|365.05|0
1648702010000|2022-03-31 04:46:50|367.12|364.92|367.25|365.05|367.25|365.05|367.01|364.81|0
1648702030000|2022-03-31 04:47:10|367.24|365.04|367.24|365.04|367.24|365.04|367.24|365.04|0
1648702050000|2022-03-31 04:47:30|367.48|365.28|367.72|365.52|367.72|365.52|367.48|365.28|0
1648702090000|2022-03-31 04:48:10|367.96|365.76|367.96|365.76|367.96|365.76|367.96|365.76|0
1648702100000|2022-03-31 04:48:20|367.72|365.52|367.72|365.52|367.72|365.52|367.72|365.52|0
1648702140000|2022-03-31 04:49:00|367.48|365.28|367.48|365.28|367.48|365.28|367.48|365.28|0
1648702150000|2022-03-31 04:49:10|367.59|365.39|367.48|365.28|367.72|365.52|367.48|365.28|0
1648702160000|2022-03-31 04:49:20|367.72|365.52|367.72|365.52|367.72|365.52|367.72|365.52|0
1648702170000|2022-03-31 04:49:30|367.59|365.39|367.72|365.52|367.72|365.52|367.48|365.28|0
1648702180000|2022-03-31 04:49:40|367.48|365.28|367.24|365.04|367.48|365.28|367.24|365.04|0
1648702220000|2022-03-31 04:50:20|367.48|365.28|367.36|365.16|367.48|365.28|367.36|365.16|0
1648702230000|2022-03-31 04:50:30|367.48|365.28|367.48|365.28|367.48|365.28|367.36|365.16|0
1648702320000|2022-03-31 04:52:00|367.36|365.16|367.48|365.28|367.48|365.28|367.36|365.16|0
1648702330000|2022-03-31 04:52:10|367.36|365.16|367.48|365.28|367.48|365.28|367.36|365.16|0
1648702360000|2022-03-31 04:52:40|367.36|365.16|367.24|365.04|367.36|365.16|367.24|365.04|0
1648702400000|2022-03-31 04:53:20|367|364.8|367|364.8|367|364.8|367|364.8|0
1648702520000|2022-03-31 04:55:20|367.12|364.92|366.88|364.68|367.12|364.92|366.88|364.68|0
1648702530000|2022-03-31 04:55:30|367|364.8|367|364.8|367|364.8|367|364.8|0
1648702590000|2022-03-31 04:56:30|367.24|365.04|367.24|365.04|367.24|365.04|367.24|365.04|0
1648702600000|2022-03-31 04:56:40|367.35|365.15|367.35|365.15|367.35|365.15|367.35|365.15|0
1648702610000|2022-03-31 04:56:50|367.48|365.28|367.24|365.04|367.48|365.28|367.24|365.04|0
1648702620000|2022-03-31 04:57:00|367.12|364.92|367.24|365.04|367.24|365.04|367|364.8|0
1648702630000|2022-03-31 04:57:10|367|364.8|367|364.8|367|364.8|367|364.8|0
1648702680000|2022-03-31 04:58:00|367.24|365.04|367.24|365.04|367.24|365.04|367.12|364.92|0
1648702700000|2022-03-31 04:58:20|367.12|364.92|367.24|365.04|367.24|365.04|367.12|364.92|0
1648702710000|2022-03-31 04:58:30|367.48|365.28|367.48|365.28|367.48|365.28|367.48|365.28|0
1648702720000|2022-03-31 04:58:40|367.47|365.27|367.47|365.27|367.47|365.27|367.47|365.27|0
1648702740000|2022-03-31 04:59:00|367.24|365.04|367.24|365.04|367.24|365.04|367.24|365.04|0
1648702760000|2022-03-31 04:59:20|367.47|365.27|367.47|365.27|367.47|365.27|367.47|365.27|0
1648702790000|2022-03-31 04:59:50|367.24|365.04|367.24|365.04|367.24|365.04|367.24|365.04|0
1648702800000|2022-03-31 05:00:00|367.47|365.27|367.71|365.51|367.71|365.51|367.47|365.27|0
1648702820000|2022-03-31 05:00:20|367.47|365.27|367.71|365.51|367.71|365.51|367.47|365.27|0
1648702830000|2022-03-31 05:00:30|367.47|365.27|367.47|365.27|367.47|365.27|367.47|365.27|0
1648702840000|2022-03-31 05:00:40|367.24|365.04|367.47|365.27|367.47|365.27|367.24|365.04|0
1648702850000|2022-03-31 05:00:50|367.24|365.04|367.24|365.04|367.24|365.04|367.24|365.04|0
1648702860000|2022-03-31 05:01:00|367|364.8|367|364.8|367|364.8|367|364.8|0
1648702870000|2022-03-31 05:01:10|366.53|364.33|366.29|364.09|366.53|364.33|366.29|364.09|0
1648702890000|2022-03-31 05:01:30|366.05|363.85|366.29|364.09|366.29|364.09|366.05|363.85|0
1648702900000|2022-03-31 05:01:40|366.17|363.97|366.17|363.97|366.17|363.97|366.17|363.97|0
1648702910000|2022-03-31 05:01:50|366.29|364.09|366.05|363.85|366.29|364.09|366.05|363.85|0
1648702920000|2022-03-31 05:02:00|366.29|364.09|366.05|363.85|366.29|364.09|366.05|363.85|0
1648702930000|2022-03-31 05:02:10|365.93|363.73|366.05|363.85|366.05|363.85|365.93|363.73|0
1648702940000|2022-03-31 05:02:20|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648702950000|2022-03-31 05:02:30|366.05|363.85|366.05|363.85|366.05|363.85|366.05|363.85|0
1648702960000|2022-03-31 05:02:40|366.29|364.09|366.29|364.09|366.29|364.09|366.29|364.09|0
1648702970000|2022-03-31 05:02:50|366.05|363.85|366.05|363.85|366.05|363.85|366.05|363.85|0
1648702980000|2022-03-31 05:03:00|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648702990000|2022-03-31 05:03:10|366.52|364.32|366.52|364.32|366.52|364.32|366.52|364.32|0
1648703000000|2022-03-31 05:03:20|366.29|364.09|366.29|364.09|366.29|364.09|366.29|364.09|0
1648703030000|2022-03-31 05:03:50|366.16|363.96|365.93|363.73|366.29|364.09|365.93|363.73|0
1648703040000|2022-03-31 05:04:00|365.81|363.61|366.05|363.85|366.05|363.85|365.81|363.61|0
1648703050000|2022-03-31 05:04:10|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648703080000|2022-03-31 05:04:40|366.05|363.85|366.05|363.85|366.05|363.85|366.05|363.85|0
1648703090000|2022-03-31 05:04:50|366.29|364.09|366.29|364.09|366.29|364.09|366.29|364.09|0
1648703100000|2022-03-31 05:05:00|366.05|363.85|366.29|364.09|366.29|364.09|366.05|363.85|0
1648703110000|2022-03-31 05:05:10|366.4|364.2|366.29|364.09|366.4|364.2|366.29|364.09|0
1648703120000|2022-03-31 05:05:20|366.16|363.96|366.29|364.09|366.29|364.09|366.16|363.96|0
1648703130000|2022-03-31 05:05:30|366.52|364.32|366.52|364.32|366.52|364.32|366.52|364.32|0
1648703140000|2022-03-31 05:05:40|366.76|364.56|366.76|364.56|366.76|364.56|366.76|364.56|0
1648703160000|2022-03-31 05:06:00|366.64|364.44|366.52|364.32|366.76|364.56|366.52|364.32|0
1648703170000|2022-03-31 05:06:10|366.29|364.09|366.29|364.09|366.29|364.09|366.05|363.85|0
1648703180000|2022-03-31 05:06:20|366.05|363.85|365.93|363.73|366.05|363.85|365.93|363.73|0
1648703190000|2022-03-31 05:06:30|366.05|363.85|366.05|363.85|366.05|363.85|365.58|363.38|0
1648703210000|2022-03-31 05:06:50|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648703220000|2022-03-31 05:07:00|365.57|363.37|365.57|363.37|365.57|363.37|365.57|363.37|0
1648703230000|2022-03-31 05:07:10|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648703240000|2022-03-31 05:07:20|366.05|363.85|366.05|363.85|366.05|363.85|366.05|363.85|0
1648703250000|2022-03-31 05:07:30|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648703260000|2022-03-31 05:07:40|365.92|363.72|365.81|363.61|365.92|363.72|365.81|363.61|0
1648703270000|2022-03-31 05:07:50|365.92|363.72|365.81|363.61|365.92|363.72|365.81|363.61|0
1648703290000|2022-03-31 05:08:10|365.57|363.37|364.86|362.66|365.57|363.37|364.86|362.66|0
1648703300000|2022-03-31 05:08:20|364.63|362.43|364.86|362.66|365.1|362.9|364.63|362.43|0
1648703310000|2022-03-31 05:08:30|364.63|362.43|364.39|362.19|364.86|362.66|364.39|362.19|0
1648703320000|2022-03-31 05:08:40|364.63|362.43|364.15|361.95|364.63|362.43|364.15|361.95|0
1648703330000|2022-03-31 05:08:50|364.39|362.19|364.39|362.19|364.39|362.19|364.15|361.95|0
1648703340000|2022-03-31 05:09:00|364.15|361.95|364.15|361.95|364.27|362.07|364.15|361.95|0
1648703350000|2022-03-31 05:09:10|364.39|362.19|364.63|362.43|364.63|362.43|364.39|362.19|0
1648703360000|2022-03-31 05:09:20|364.39|362.19|364.15|361.95|364.39|362.19|364.15|361.95|0
1648703370000|2022-03-31 05:09:30|364.39|362.19|364.39|362.19|364.39|362.19|364.39|362.19|0
1648703380000|2022-03-31 05:09:40|364.63|362.43|364.63|362.43|364.63|362.43|364.63|362.43|0
1648703410000|2022-03-31 05:10:10|364.74|362.54|365.1|362.9|365.1|362.9|364.74|362.54|0
1648703420000|2022-03-31 05:10:20|365.34|363.14|365.69|363.49|365.69|363.49|365.34|363.14|0
1648703430000|2022-03-31 05:10:30|365.81|363.61|365.92|363.72|365.92|363.72|365.81|363.61|0
1648703440000|2022-03-31 05:10:40|366.05|363.85|365.69|363.49|366.05|363.85|365.69|363.49|0
1648703450000|2022-03-31 05:10:50|365.57|363.37|365.57|363.37|365.81|363.61|365.57|363.37|0
1648703460000|2022-03-31 05:11:00|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648703470000|2022-03-31 05:11:10|366.05|363.85|366.52|364.32|366.52|364.32|366.05|363.85|0
1648703500000|2022-03-31 05:11:40|366.4|364.2|366.52|364.32|366.52|364.32|366.4|364.2|0
1648703510000|2022-03-31 05:11:50|366.76|364.56|366.76|364.56|366.76|364.56|366.76|364.56|0
1648703520000|2022-03-31 05:12:00|366.52|364.32|366.52|364.32|366.52|364.32|366.52|364.32|0
1648703530000|2022-03-31 05:12:10|366.63|364.43|366.76|364.56|366.76|364.56|366.63|364.43|0
1648703550000|2022-03-31 05:12:30|366.52|364.32|366.52|364.32|366.52|364.32|366.52|364.32|0
1648703560000|2022-03-31 05:12:40|366.76|364.56|366.99|364.79|366.99|364.79|366.76|364.56|0
1648703580000|2022-03-31 05:13:00|366.76|364.56|366.99|364.79|366.99|364.79|366.76|364.56|0
1648703590000|2022-03-31 05:13:10|366.76|364.56|366.28|364.08|366.76|364.56|366.28|364.08|0
1648703610000|2022-03-31 05:13:30|366.52|364.32|366.28|364.08|366.52|364.32|366.28|364.08|0
1648703640000|2022-03-31 05:14:00|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1648703650000|2022-03-31 05:14:10|365.81|363.61|365.57|363.37|365.81|363.61|365.57|363.37|0
1648703660000|2022-03-31 05:14:20|365.81|363.61|365.57|363.37|365.81|363.61|365.57|363.37|0
1648703680000|2022-03-31 05:14:40|366.04|363.84|365.81|363.61|366.04|363.84|365.81|363.61|0
1648703690000|2022-03-31 05:14:50|365.68|363.48|365.57|363.37|365.68|363.48|365.57|363.37|0
1648703720000|2022-03-31 05:15:20|365.81|363.61|366.04|363.84|366.04|363.84|365.81|363.61|0
1648703730000|2022-03-31 05:15:30|365.81|363.61|365.81|363.61|365.81|363.61|365.81|363.61|0
1648703750000|2022-03-31 05:15:50|365.57|363.37|365.33|363.13|365.57|363.37|365.33|363.13|0
1648703760000|2022-03-31 05:16:00|365.21|363.01|365.1|362.9|365.33|363.13|365.1|362.9|0
1648703780000|2022-03-31 05:16:20|365.21|363.01|365.1|362.9|365.21|363.01|365.1|362.9|0
1648703790000|2022-03-31 05:16:30|365.33|363.13|365.1|362.9|365.33|363.13|365.1|362.9|0
1648703800000|2022-03-31 05:16:40|364.86|362.66|364.86|362.66|364.86|362.66|364.86|362.66|0
1648703810000|2022-03-31 05:16:50|365.1|362.9|365.1|362.9|365.1|362.9|365.1|362.9|0
1648703840000|2022-03-31 05:17:20|364.97|362.77|365.09|362.89|365.09|362.89|364.86|362.66|0
1648703870000|2022-03-31 05:17:50|364.86|362.66|364.86|362.66|364.86|362.66|364.86|362.66|0
1648703880000|2022-03-31 05:18:00|365.09|362.89|365.33|363.13|365.33|363.13|365.09|362.89|0
1648703890000|2022-03-31 05:18:10|365.44|363.24|365.57|363.37|365.57|363.37|365.44|363.24|0
1648703900000|2022-03-31 05:18:20|365.33|363.13|365.33|363.13|365.33|363.13|365.33|363.13|0
1648703910000|2022-03-31 05:18:30|365.09|362.89|365.57|363.37|365.57|363.37|365.09|362.89|0
1648703930000|2022-03-31 05:18:50|365.8|363.6|365.57|363.37|365.8|363.6|365.57|363.37|0
1648703940000|2022-03-31 05:19:00|365.33|363.13|365.33|363.13|365.44|363.24|365.33|363.13|0
1648703950000|2022-03-31 05:19:10|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1648703960000|2022-03-31 05:19:20|364.86|362.66|364.38|362.18|364.86|362.66|364.38|362.18|0
1648703970000|2022-03-31 05:19:30|364.62|362.42|364.86|362.66|364.86|362.66|364.62|362.42|0
1648703980000|2022-03-31 05:19:40|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1648703990000|2022-03-31 05:19:50|364.86|362.66|364.86|362.66|364.86|362.66|364.86|362.66|0
1648704000000|2022-03-31 05:20:00|365.09|362.89|364.86|362.66|365.09|362.89|364.86|362.66|0
1648704010000|2022-03-31 05:20:10|365.09|362.89|365.33|363.13|365.33|363.13|365.09|362.89|0
1648704020000|2022-03-31 05:20:20|365.57|363.37|365.57|363.37|365.57|363.37|365.57|363.37|0
1648704040000|2022-03-31 05:20:40|365.8|363.6|365.8|363.6|365.8|363.6|365.8|363.6|0
1648704050000|2022-03-31 05:20:50|365.57|363.37|365.57|363.37|365.57|363.37|365.57|363.37|0
1648704070000|2022-03-31 05:21:10|365.33|363.13|365.57|363.37|365.57|363.37|365.33|363.13|0
1648704120000|2022-03-31 05:22:00|365.8|363.6|365.8|363.6|365.8|363.6|365.8|363.6|0
1648704130000|2022-03-31 05:22:10|365.68|363.48|365.57|363.37|365.68|363.48|365.57|363.37|0
1648704140000|2022-03-31 05:22:20|365.8|363.6|365.8|363.6|365.8|363.6|365.8|363.6|0
1648704150000|2022-03-31 05:22:30|365.68|363.48|365.57|363.37|365.68|363.48|365.57|363.37|0
1648704170000|2022-03-31 05:22:50|365.33|363.13|365.33|363.13|365.33|363.13|365.33|363.13|0
1648704180000|2022-03-31 05:23:00|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1648704200000|2022-03-31 05:23:20|364.97|362.77|365.33|363.13|365.33|363.13|364.85|362.65|0
1648704220000|2022-03-31 05:23:40|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1648704270000|2022-03-31 05:24:30|364.85|362.65|364.85|362.65|364.85|362.65|364.85|362.65|0
1648704280000|2022-03-31 05:24:40|365.09|362.89|364.85|362.65|365.09|362.89|364.85|362.65|0
1648704290000|2022-03-31 05:24:50|365.33|363.13|365.33|363.13|365.33|363.13|365.33|363.13|0
1648704300000|2022-03-31 05:25:00|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1648704320000|2022-03-31 05:25:20|364.85|362.65|364.85|362.65|364.85|362.65|364.85|362.65|0
1648704340000|2022-03-31 05:25:40|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1648704350000|2022-03-31 05:25:50|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1648704360000|2022-03-31 05:26:00|364.38|362.18|364.62|362.42|364.62|362.42|364.38|362.18|0
1648704370000|2022-03-31 05:26:10|364.85|362.65|364.85|362.65|364.85|362.65|364.85|362.65|0
1648704390000|2022-03-31 05:26:30|364.62|362.42|364.38|362.18|364.62|362.42|364.14|361.94|0
1648704400000|2022-03-31 05:26:40|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1648704420000|2022-03-31 05:27:00|364.49|362.29|364.38|362.18|364.62|362.42|364.38|362.18|0
1648704430000|2022-03-31 05:27:10|364.49|362.29|364.62|362.42|364.62|362.42|364.49|362.29|0
1648704440000|2022-03-31 05:27:20|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1648704450000|2022-03-31 05:27:30|364.14|361.94|364.02|361.82|364.14|361.94|364.02|361.82|0
1648704460000|2022-03-31 05:27:40|364.14|361.94|364.14|361.94|364.14|361.94|364.14|361.94|0
1648704470000|2022-03-31 05:27:50|363.91|361.71|364.14|361.94|364.14|361.94|363.91|361.71|0
1648704480000|2022-03-31 05:28:00|364.02|361.82|364.14|361.94|364.14|361.94|364.02|361.82|0
1648704500000|2022-03-31 05:28:20|364.26|362.06|364.26|362.06|364.26|362.06|364.26|362.06|0
1648704510000|2022-03-31 05:28:30|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1648704520000|2022-03-31 05:28:40|364.61|362.41|364.61|362.41|364.61|362.41|364.61|362.41|0
1648704540000|2022-03-31 05:29:00|364.73|362.53|364.61|362.41|364.73|362.53|364.61|362.41|0
1648704550000|2022-03-31 05:29:10|364.85|362.65|364.85|362.65|364.85|362.65|364.85|362.65|0
1648704560000|2022-03-31 05:29:20|365.09|362.89|365.09|362.89|365.2|363|365.09|362.89|0
1648704580000|2022-03-31 05:29:40|364.61|362.41|364.61|362.41|364.85|362.65|364.61|362.41|0
1648704590000|2022-03-31 05:29:50|364.49|362.29|364.38|362.18|364.49|362.29|364.38|362.18|0
1648704600000|2022-03-31 05:30:00|364.61|362.41|364.85|362.65|364.85|362.65|364.61|362.41|0
1648704610000|2022-03-31 05:30:10|365.09|362.89|364.85|362.65|365.09|362.89|364.85|362.65|0
1648704620000|2022-03-31 05:30:20|364.61|362.41|364.61|362.41|364.61|362.41|364.61|362.41|0
1648704630000|2022-03-31 05:30:30|364.25|362.05|364.25|362.05|364.25|362.05|364.25|362.05|0
1648704640000|2022-03-31 05:30:40|364.14|361.94|364.02|361.82|364.14|361.94|363.19|360.99|0
1648704650000|2022-03-31 05:30:50|363.9|361.7|363.9|361.7|363.9|361.7|363.9|361.7|0
1648704660000|2022-03-31 05:31:00|363.78|361.58|363.9|361.7|363.9|361.7|363.78|361.58|0
1648704680000|2022-03-31 05:31:20|364.14|361.94|364.14|361.94|364.14|361.94|364.14|361.94|0
1648704720000|2022-03-31 05:32:00|363.9|361.7|364.14|361.94|364.14|361.94|363.67|361.47|0
1648704730000|2022-03-31 05:32:10|364.38|362.18|364.14|361.94|364.38|362.18|364.14|361.94|0
1648704740000|2022-03-31 05:32:20|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1648704750000|2022-03-31 05:32:30|363.9|361.7|363.43|361.23|363.9|361.7|363.43|361.23|0
1648704760000|2022-03-31 05:32:40|363.67|361.47|363.78|361.58|363.78|361.58|363.67|361.47|0
1648704770000|2022-03-31 05:32:50|363.67|361.47|363.67|361.47|363.67|361.47|363.67|361.47|0
1648704780000|2022-03-31 05:33:00|363.9|361.7|363.9|361.7|364.14|361.94|363.9|361.7|0
1648704800000|2022-03-31 05:33:20|364.14|361.94|364.38|362.18|364.38|362.18|364.14|361.94|0
1648704810000|2022-03-31 05:33:30|364.14|361.94|364.37|362.17|364.37|362.17|364.14|361.94|0
1648704820000|2022-03-31 05:33:40|364.14|361.94|364.14|361.94|364.14|361.94|364.14|361.94|0
1648704830000|2022-03-31 05:33:50|364.37|362.17|364.37|362.17|364.37|362.17|364.37|362.17|0
1648704840000|2022-03-31 05:34:00|364.14|361.94|364.14|361.94|364.14|361.94|364.14|361.94|0
1648704860000|2022-03-31 05:34:20|363.9|361.7|363.9|361.7|363.9|361.7|363.9|361.7|0
1648704880000|2022-03-31 05:34:40|363.66|361.46|363.66|361.46|363.66|361.46|363.66|361.46|0
1648704890000|2022-03-31 05:34:50|363.43|361.23|363.66|361.46|363.66|361.46|363.43|361.23|0
1648704900000|2022-03-31 05:35:00|363.9|361.7|363.9|361.7|363.9|361.7|363.9|361.7|0
1648704920000|2022-03-31 05:35:20|364.14|361.94|364.14|361.94|364.14|361.94|364.14|361.94|0
1648704960000|2022-03-31 05:36:00|364.37|362.17|364.37|362.17|364.37|362.17|364.37|362.17|0
1648704970000|2022-03-31 05:36:10|364.14|361.94|364.37|362.17|364.37|362.17|364.14|361.94|0
1648704980000|2022-03-31 05:36:20|364.25|362.05|364.37|362.17|364.37|362.17|364.25|362.05|0
1648705000000|2022-03-31 05:36:40|364.61|362.41|364.61|362.41|364.61|362.41|364.61|362.41|0
1648705020000|2022-03-31 05:37:00|364.85|362.65|364.61|362.41|364.85|362.65|364.61|362.41|0
1648705030000|2022-03-31 05:37:10|364.37|362.17|364.61|362.41|364.61|362.41|364.37|362.17|0
1648705040000|2022-03-31 05:37:20|364.49|362.29|364.37|362.17|364.49|362.29|364.37|362.17|0
1648705050000|2022-03-31 05:37:30|364.14|361.94|363.9|361.7|364.14|361.94|363.9|361.7|0
1648705060000|2022-03-31 05:37:40|364.14|361.94|364.01|361.81|364.14|361.94|364.01|361.81|0
1648705070000|2022-03-31 05:37:50|363.9|361.7|363.9|361.7|364.14|361.94|363.9|361.7|0
1648705080000|2022-03-31 05:38:00|363.43|361.23|363.54|361.34|363.66|361.46|363.43|361.23|0
1648705090000|2022-03-31 05:38:10|363.43|361.23|363.19|360.99|363.43|361.23|363.19|360.99|0
1648705100000|2022-03-31 05:38:20|362.95|360.75|362.95|360.75|362.95|360.75|362.95|360.75|0
1648705110000|2022-03-31 05:38:30|362.72|360.52|362.72|360.52|362.72|360.52|362.72|360.52|0
1648705130000|2022-03-31 05:38:50|362.95|360.75|363.19|360.99|363.19|360.99|362.95|360.75|0
1648705140000|2022-03-31 05:39:00|362.95|360.75|363.19|360.99|363.19|360.99|362.95|360.75|0
1648705150000|2022-03-31 05:39:10|362.83|360.63|363.19|360.99|363.19|360.99|362.83|360.63|0
1648705180000|2022-03-31 05:39:40|362.95|360.75|362.95|360.75|362.95|360.75|362.95|360.75|0
1648705190000|2022-03-31 05:39:50|362.72|360.52|362.72|360.52|362.72|360.52|362.72|360.52|0
1648705200000|2022-03-31 05:40:00|362.95|360.75|363.19|360.99|363.19|360.99|362.95|360.75|0
1648705220000|2022-03-31 05:40:20|362.95|360.75|362.95|360.75|363.19|360.99|362.95|360.75|0
1648705230000|2022-03-31 05:40:30|362.48|360.28|362.71|360.51|362.71|360.51|362.48|360.28|0
1648705250000|2022-03-31 05:40:50|362.48|360.28|362.48|360.28|362.48|360.28|362.48|360.28|0
1648705260000|2022-03-31 05:41:00|362.71|360.51|362.48|360.28|362.71|360.51|362.48|360.28|0
1648705270000|2022-03-31 05:41:10|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1648705320000|2022-03-31 05:42:00|362.48|360.28|362.48|360.28|362.48|360.28|362.48|360.28|0
1648705340000|2022-03-31 05:42:20|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1648705350000|2022-03-31 05:42:30|362.48|360.28|362.48|360.28|362.48|360.28|362.48|360.28|0
1648705370000|2022-03-31 05:42:50|362.71|360.51|362.71|360.51|362.71|360.51|362.71|360.51|0
1648705380000|2022-03-31 05:43:00|362.83|360.63|362.95|360.75|363.19|360.99|362.83|360.63|0
1648705390000|2022-03-31 05:43:10|363.42|361.22|363.42|361.22|363.42|361.22|363.3|361.1|0
1648705400000|2022-03-31 05:43:20|363.66|361.46|363.66|361.46|363.66|361.46|363.66|361.46|0
1648705410000|2022-03-31 05:43:30|363.42|361.22|363.42|361.22|363.66|361.46|363.42|361.22|0
1648705420000|2022-03-31 05:43:40|363.66|361.46|363.42|361.22|363.66|361.46|363.42|361.22|0
1648705440000|2022-03-31 05:44:00|363.19|360.99|363.3|361.1|363.3|361.1|363.19|360.99|0
1648705450000|2022-03-31 05:44:10|363.19|360.99|363.19|360.99|363.19|360.99|363.19|360.99|0
1648705470000|2022-03-31 05:44:30|362.95|360.75|363.19|360.99|363.19|360.99|362.95|360.75|0
1648705490000|2022-03-31 05:44:50|363.18|360.98|363.18|360.98|363.18|360.98|363.18|360.98|0
1648705500000|2022-03-31 05:45:00|362.95|360.75|362.95|360.75|362.95|360.75|362.95|360.75|0
1648705520000|2022-03-31 05:45:20|363.18|360.98|363.18|360.98|363.18|360.98|363.18|360.98|0
1648705530000|2022-03-31 05:45:30|363.42|361.22|363.42|361.22|363.42|361.22|363.42|361.22|0
1648705540000|2022-03-31 05:45:40|363.3|361.1|363.42|361.22|363.42|361.22|363.3|361.1|0
1648705550000|2022-03-31 05:45:50|363.18|360.98|363.18|360.98|363.42|361.22|363.18|360.98|0
1648705560000|2022-03-31 05:46:00|362.95|360.75|363.06|360.86|363.06|360.86|362.95|360.75|0
1648705570000|2022-03-31 05:46:10|362.95|360.75|363.18|360.98|363.18|360.98|362.95|360.75|0
1648705580000|2022-03-31 05:46:20|363.42|361.22|363.66|361.46|363.66|361.46|363.42|361.22|0
1648705620000|2022-03-31 05:47:00|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1648705640000|2022-03-31 05:47:20|363.77|361.57|363.89|361.69|363.89|361.69|363.77|361.57|0
1648705650000|2022-03-31 05:47:30|362.95|360.75|363.18|360.98|363.18|360.98|362.95|360.75|0
1648705660000|2022-03-31 05:47:40|362.95|360.75|362.95|360.75|362.95|360.75|362.95|360.75|0
1648705680000|2022-03-31 05:48:00|363.18|360.98|362.95|360.75|363.18|360.98|362.95|360.75|0
1648705700000|2022-03-31 05:48:20|362.71|360.51|362.71|360.51|362.71|360.51|362.71|360.51|0
1648705710000|2022-03-31 05:48:30|362.82|360.62|362.82|360.62|362.82|360.62|362.82|360.62|0
1648705720000|2022-03-31 05:48:40|362.71|360.51|362.71|360.51|362.95|360.75|362.71|360.51|0
1648705740000|2022-03-31 05:49:00|362.95|360.75|363.18|360.98|363.18|360.98|362.95|360.75|0
1648705750000|2022-03-31 05:49:10|362.71|360.51|362.71|360.51|362.71|360.51|362.71|360.51|0
1648705780000|2022-03-31 05:49:40|362.95|360.75|362.95|360.75|362.95|360.75|362.82|360.62|0
1648705810000|2022-03-31 05:50:10|363.18|360.98|362.95|360.75|363.42|361.22|362.95|360.75|0
1648705820000|2022-03-31 05:50:20|363.18|360.98|363.18|360.98|363.18|360.98|363.18|360.98|0
1648705830000|2022-03-31 05:50:30|362.95|360.75|363.18|360.98|363.18|360.98|362.95|360.75|0
1648705840000|2022-03-31 05:50:40|363.29|361.09|363.18|360.98|363.29|361.09|363.18|360.98|0
1648705850000|2022-03-31 05:50:50|363.42|361.22|363.42|361.22|363.42|361.22|363.29|361.09|0
1648705870000|2022-03-31 05:51:10|363.65|361.45|363.53|361.33|363.65|361.45|363.53|361.33|0
1648705880000|2022-03-31 05:51:20|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648705890000|2022-03-31 05:51:30|364.13|361.93|364.6|362.4|364.6|362.4|364.13|361.93|0
1648705910000|2022-03-31 05:51:50|364.36|362.16|364.36|362.16|364.36|362.16|364.36|362.16|0
1648705920000|2022-03-31 05:52:00|364.48|362.28|364.36|362.16|364.48|362.28|364.36|362.16|0
1648705930000|2022-03-31 05:52:10|364.6|362.4|364.36|362.16|364.6|362.4|364.36|362.16|0
1648705950000|2022-03-31 05:52:30|363.89|361.69|364.13|361.93|364.13|361.93|363.89|361.69|0
1648705960000|2022-03-31 05:52:40|364.36|362.16|364.13|361.93|364.36|362.16|364.13|361.93|0
1648705970000|2022-03-31 05:52:50|364.36|362.16|364.13|361.93|364.36|362.16|364.13|361.93|0
1648705980000|2022-03-31 05:53:00|364.36|362.16|364.36|362.16|364.36|362.16|364.36|362.16|0
1648706010000|2022-03-31 05:53:30|364.6|362.4|364.84|362.64|364.84|362.64|364.36|362.16|0
1648706020000|2022-03-31 05:53:40|365.07|362.87|365.78|363.58|365.78|363.58|365.07|362.87|0
1648706030000|2022-03-31 05:53:50|365.55|363.35|365.31|363.11|365.55|363.35|365.07|362.87|0
1648706040000|2022-03-31 05:54:00|365.55|363.35|366.02|363.82|366.02|363.82|365.55|363.35|0
1648706050000|2022-03-31 05:54:10|365.78|363.58|365.78|363.58|365.78|363.58|365.78|363.58|0
1648706060000|2022-03-31 05:54:20|365.55|363.35|365.31|363.11|365.55|363.35|365.31|363.11|0
1648706070000|2022-03-31 05:54:30|365.55|363.35|365.55|363.35|365.55|363.35|365.55|363.35|0
1648706080000|2022-03-31 05:54:40|365.78|363.58|365.55|363.35|365.78|363.58|365.55|363.35|0
1648706090000|2022-03-31 05:54:50|365.31|363.11|364.84|362.64|365.31|363.11|364.84|362.64|0
1648706100000|2022-03-31 05:55:00|364.95|362.75|364.84|362.64|364.95|362.75|364.84|362.64|0
1648706110000|2022-03-31 05:55:10|365.07|362.87|365.07|362.87|365.07|362.87|365.07|362.87|0
1648706120000|2022-03-31 05:55:20|365.31|363.11|365.31|363.11|365.31|363.11|365.31|363.11|0
1648706130000|2022-03-31 05:55:30|365.07|362.87|364.95|362.75|365.07|362.87|364.95|362.75|0
1648706140000|2022-03-31 05:55:40|365.07|362.87|365.07|362.87|365.07|362.87|365.07|362.87|0
1648706150000|2022-03-31 05:55:50|364.83|362.63|364.83|362.63|364.83|362.63|364.83|362.63|0
1648706160000|2022-03-31 05:56:00|365.07|362.87|365.07|362.87|365.07|362.87|365.07|362.87|0
1648706190000|2022-03-31 05:56:30|365.42|363.22|365.78|363.58|365.78|363.58|365.42|363.22|0
1648706210000|2022-03-31 05:56:50|366.02|363.82|366.02|363.82|366.02|363.82|366.02|363.82|0
1648706220000|2022-03-31 05:57:00|365.78|363.58|365.89|363.69|365.89|363.69|365.78|363.58|0
1648706230000|2022-03-31 05:57:10|366.02|363.82|366.02|363.82|366.13|363.93|366.02|363.82|0
1648706250000|2022-03-31 05:57:30|365.78|363.58|365.78|363.58|365.78|363.58|365.78|363.58|0
1648706260000|2022-03-31 05:57:40|366.02|363.82|365.78|363.58|366.02|363.82|365.78|363.58|0
1648706290000|2022-03-31 05:58:10|366.02|363.82|366.02|363.82|366.02|363.82|366.02|363.82|0
1648706340000|2022-03-31 05:59:00|365.78|363.58|365.78|363.58|365.78|363.58|365.78|363.58|0
1648706350000|2022-03-31 05:59:10|365.54|363.34|365.54|363.34|365.54|363.34|365.54|363.34|0
1648706360000|2022-03-31 05:59:20|365.31|363.11|364.83|362.63|365.31|363.11|364.83|362.63|0
1648706370000|2022-03-31 05:59:30|365.07|362.87|365.07|362.87|365.07|362.87|365.07|362.87|0
1648706380000|2022-03-31 05:59:40|364.83|362.63|365.54|363.34|365.54|363.34|364.83|362.63|0
1648706390000|2022-03-31 05:59:50|365.31|363.11|365.78|363.58|366.02|363.82|365.31|363.11|0
1648706400000|2022-03-31 06:00:00|365.31|363.11|365.31|363.11|365.54|363.34|365.31|363.11|0
1648706410000|2022-03-31 06:00:10|365.54|363.34|366.02|363.82|366.02|363.82|365.54|363.34|0
1648706430000|2022-03-31 06:00:30|365.54|363.34|365.78|363.58|365.78|363.58|365.54|363.34|0
1648706440000|2022-03-31 06:00:40|365.54|363.34|365.54|363.34|365.54|363.34|365.54|363.34|0
1648706450000|2022-03-31 06:00:50|365.78|363.58|365.78|363.58|365.78|363.58|365.78|363.58|0
1648706460000|2022-03-31 06:01:00|366.25|364.05|366.25|364.05|366.25|364.05|366.25|364.05|0
1648706470000|2022-03-31 06:01:10|366.49|364.29|367.2|365|367.2|365|366.49|364.29|0
1648706480000|2022-03-31 06:01:20|367.44|365.24|367.44|365.24|367.44|365.24|367.44|365.24|0
1648706490000|2022-03-31 06:01:30|367.2|365|366.96|364.76|367.2|365|366.96|364.76|0
1648706500000|2022-03-31 06:01:40|366.84|364.64|366.73|364.53|366.84|364.64|366.73|364.53|0
1648706520000|2022-03-31 06:02:00|367.2|365|367.2|365|367.2|365|367.2|365|0
1648706530000|2022-03-31 06:02:10|366.96|364.76|367.2|365|367.2|365|366.96|364.76|0
1648706540000|2022-03-31 06:02:20|366.96|364.76|367.2|365|367.2|365|366.96|364.76|0
1648706550000|2022-03-31 06:02:30|366.96|364.76|367.08|364.88|367.2|365|366.96|364.76|0
1648706560000|2022-03-31 06:02:40|366.96|364.76|366.73|364.53|366.96|364.76|366.73|364.53|0
1648706580000|2022-03-31 06:03:00|366.49|364.29|366.25|364.05|366.49|364.29|366.25|364.05|0
1648706590000|2022-03-31 06:03:10|365.42|363.22|365.3|363.1|365.42|363.22|365.3|363.1|0
1648706600000|2022-03-31 06:03:20|364.83|362.63|364.36|362.16|364.83|362.63|364.36|362.16|0
1648706610000|2022-03-31 06:03:30|364.59|362.39|364.12|361.92|364.59|362.39|364.12|361.92|0
1648706620000|2022-03-31 06:03:40|363.88|361.68|363.88|361.68|364|361.8|363.88|361.68|0
1648706630000|2022-03-31 06:03:50|364.12|361.92|364.12|361.92|364.12|361.92|364.12|361.92|0
1648706640000|2022-03-31 06:04:00|364.36|362.16|364.36|362.16|364.36|362.16|364.36|362.16|0
1648706650000|2022-03-31 06:04:10|364.12|361.92|364.12|361.92|364.12|361.92|364.12|361.92|0
1648706660000|2022-03-31 06:04:20|363.88|361.68|363.41|361.21|363.88|361.68|363.41|361.21|0
1648706680000|2022-03-31 06:04:40|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648706690000|2022-03-31 06:04:50|363.17|360.97|363.17|360.97|363.17|360.97|362.94|360.74|0
1648706700000|2022-03-31 06:05:00|363.41|361.21|363.65|361.45|363.65|361.45|363.41|361.21|0
1648706710000|2022-03-31 06:05:10|363.17|360.97|363.17|360.97|363.17|360.97|363.17|360.97|0
1648706720000|2022-03-31 06:05:20|362.94|360.74|362.94|360.74|362.94|360.74|362.94|360.74|0
1648706730000|2022-03-31 06:05:30|363.17|360.97|363.17|360.97|363.17|360.97|363.17|360.97|0
1648706740000|2022-03-31 06:05:40|363.41|361.21|363.41|361.21|363.41|361.21|363.41|361.21|0
1648706750000|2022-03-31 06:05:50|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648706760000|2022-03-31 06:06:00|363.41|361.21|363.41|361.21|363.41|361.21|363.41|361.21|0
1648706770000|2022-03-31 06:06:10|363.64|361.44|364.12|361.92|364.12|361.92|363.64|361.44|0
1648706780000|2022-03-31 06:06:20|363.88|361.68|364.12|361.92|364.12|361.92|363.88|361.68|0
1648706790000|2022-03-31 06:06:30|364.47|362.27|364.59|362.39|364.59|362.39|364.35|362.15|0
1648706800000|2022-03-31 06:06:40|364.12|361.92|363.88|361.68|364.12|361.92|363.88|361.68|0
1648706810000|2022-03-31 06:06:50|364.12|361.92|364.35|362.15|364.35|362.15|364.12|361.92|0
1648706820000|2022-03-31 06:07:00|364.59|362.39|365.06|362.86|365.06|362.86|364.59|362.39|0
1648706830000|2022-03-31 06:07:10|364.83|362.63|364.83|362.63|364.83|362.63|364.59|362.39|0
1648706840000|2022-03-31 06:07:20|365.06|362.86|365.06|362.86|365.06|362.86|365.06|362.86|0
1648706850000|2022-03-31 06:07:30|364.83|362.63|365.06|362.86|365.06|362.86|364.83|362.63|0
1648706860000|2022-03-31 06:07:40|364.94|362.74|364.59|362.39|364.94|362.74|364.59|362.39|0
1648706870000|2022-03-31 06:07:50|364.7|362.5|364.59|362.39|364.7|362.5|364.59|362.39|0
1648706880000|2022-03-31 06:08:00|364.35|362.15|364.35|362.15|364.35|362.15|364.35|362.15|0
1648706890000|2022-03-31 06:08:10|364.23|362.03|364.23|362.03|364.35|362.15|364.23|362.03|0
1648706900000|2022-03-31 06:08:20|364.35|362.15|364.12|361.92|364.35|362.15|364.12|361.92|0
1648706910000|2022-03-31 06:08:30|364.23|362.03|364.12|361.92|364.23|362.03|364.12|361.92|0
1648706920000|2022-03-31 06:08:40|364.35|362.15|364.59|362.39|364.59|362.39|364.35|362.15|0
1648706930000|2022-03-31 06:08:50|364.35|362.15|364.35|362.15|364.35|362.15|364.35|362.15|0
1648706940000|2022-03-31 06:09:00|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1648706960000|2022-03-31 06:09:20|364.83|362.63|364.47|362.27|364.83|362.63|364.47|362.27|0
1648706970000|2022-03-31 06:09:30|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1648706980000|2022-03-31 06:09:40|364.83|362.63|364.83|362.63|364.83|362.63|364.83|362.63|0
1648707000000|2022-03-31 06:10:00|365.06|362.86|364.83|362.63|365.06|362.86|364.83|362.63|0
1648707010000|2022-03-31 06:10:10|365.06|362.86|365.06|362.86|365.3|363.1|365.06|362.86|0
1648707020000|2022-03-31 06:10:20|365.3|363.1|365.3|363.1|365.3|363.1|365.3|363.1|0
1648707030000|2022-03-31 06:10:30|365.06|362.86|365.06|362.86|365.06|362.86|365.06|362.86|0
1648707050000|2022-03-31 06:10:50|364.83|362.63|364.83|362.63|364.83|362.63|364.7|362.5|0
1648707060000|2022-03-31 06:11:00|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1648707070000|2022-03-31 06:11:10|364.35|362.15|364.35|362.15|364.35|362.15|364.35|362.15|0
1648707110000|2022-03-31 06:11:50|363.88|361.68|364.11|361.91|364.11|361.91|363.88|361.68|0
1648707130000|2022-03-31 06:12:10|363.99|361.79|363.88|361.68|364.11|361.91|363.88|361.68|0
1648707140000|2022-03-31 06:12:20|363.4|361.2|363.74|361.54|363.74|361.54|363.4|361.2|0
1648707160000|2022-03-31 06:12:40|363.42|361.22|363.3|361.1|363.42|361.22|363.3|361.1|0
1648707180000|2022-03-31 06:13:00|363.54|361.34|363.54|361.34|363.78|361.58|363.54|361.34|0
1648707190000|2022-03-31 06:13:10|363.3|361.1|363.3|361.1|363.3|361.1|363.3|361.1|0
1648707200000|2022-03-31 06:13:20|363.18|360.98|363.3|361.1|363.3|361.1|363.07|360.87|0
1648707210000|2022-03-31 06:13:30|363.54|361.34|363.78|361.58|363.78|361.58|363.54|361.34|0
1648707220000|2022-03-31 06:13:40|363.54|361.34|363.54|361.34|363.78|361.58|363.54|361.34|0
1648707230000|2022-03-31 06:13:50|363.78|361.58|363.78|361.58|363.78|361.58|363.78|361.58|0
1648707240000|2022-03-31 06:14:00|363.88|361.68|363.88|361.68|363.88|361.68|363.88|361.68|0
1648707250000|2022-03-31 06:14:10|363.4|361.2|363.64|361.44|363.64|361.44|363.4|361.2|0
1648707270000|2022-03-31 06:14:30|363.75|361.55|362.95|360.75|363.75|361.55|362.95|360.75|0
1648707280000|2022-03-31 06:14:40|362.94|360.74|363.18|360.98|363.18|360.98|362.94|360.74|0
1648707290000|2022-03-31 06:14:50|363.29|361.09|363.18|360.98|363.29|361.09|363.18|360.98|0
1648707300000|2022-03-31 06:15:00|363.06|360.86|362.94|360.74|363.18|360.98|362.94|360.74|0
1648707320000|2022-03-31 06:15:20|362.7|360.5|362.58|360.38|362.7|360.5|362.58|360.38|0
1648707330000|2022-03-31 06:15:30|362.7|360.5|362.47|360.27|362.7|360.5|362.47|360.27|0
1648707340000|2022-03-31 06:15:40|362.34|360.14|362.47|360.27|362.47|360.27|362.34|360.14|0
1648707350000|2022-03-31 06:15:50|362.23|360.03|362.23|360.03|362.23|360.03|362.23|360.03|0
1648707370000|2022-03-31 06:16:10|361.99|359.79|361.75|359.55|361.99|359.79|361.75|359.55|0
1648707380000|2022-03-31 06:16:20|361.99|359.79|361.99|359.79|361.99|359.79|361.99|359.79|0
1648707400000|2022-03-31 06:16:40|362.23|360.03|361.99|359.79|362.23|360.03|361.99|359.79|0
1648707410000|2022-03-31 06:16:50|362.23|360.03|362.23|360.03|362.23|360.03|362.23|360.03|0
1648707430000|2022-03-31 06:17:10|361.99|359.79|362.23|360.03|362.23|360.03|361.99|359.79|0
1648707450000|2022-03-31 06:17:30|361.99|359.79|362.23|360.03|362.23|360.03|361.99|359.79|0
1648707480000|2022-03-31 06:18:00|361.99|359.79|361.75|359.55|361.99|359.79|361.75|359.55|0
1648707500000|2022-03-31 06:18:20|361.52|359.32|361.52|359.32|361.52|359.32|361.52|359.32|0
1648707530000|2022-03-31 06:18:50|361.28|359.08|361.39|359.19|361.39|359.19|361.28|359.08|0
1648707540000|2022-03-31 06:19:00|361.28|359.08|361.28|359.08|361.28|359.08|361.28|359.08|0
1648707560000|2022-03-31 06:19:20|361.52|359.32|361.52|359.32|361.52|359.32|361.52|359.32|0
1648707570000|2022-03-31 06:19:30|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1648707580000|2022-03-31 06:19:40|361.99|359.79|362.46|360.26|362.46|360.26|361.99|359.79|0
1648707590000|2022-03-31 06:19:50|362.7|360.5|362.7|360.5|362.7|360.5|362.7|360.5|0
1648707600000|2022-03-31 06:20:00|362.46|360.26|362.46|360.26|362.46|360.26|362.46|360.26|0
1648707610000|2022-03-31 06:20:10|362.23|360.03|362.58|360.38|362.58|360.38|362.23|360.03|0
1648707620000|2022-03-31 06:20:20|362.46|360.26|362.46|360.26|362.46|360.26|362.46|360.26|0
1648707630000|2022-03-31 06:20:30|362.7|360.5|362.46|360.26|362.7|360.5|362.46|360.26|0
1648707640000|2022-03-31 06:20:40|362.7|360.5|362.7|360.5|362.7|360.5|362.7|360.5|0
1648707650000|2022-03-31 06:20:50|362.46|360.26|362.46|360.26|362.46|360.26|362.46|360.26|0
1648707680000|2022-03-31 06:21:20|362.34|360.14|362.46|360.26|362.46|360.26|362.23|360.03|0
1648707720000|2022-03-31 06:22:00|362.7|360.5|362.7|360.5|362.7|360.5|362.7|360.5|0
1648707730000|2022-03-31 06:22:10|362.46|360.26|362.23|360.03|362.46|360.26|362.23|360.03|0
1648707750000|2022-03-31 06:22:30|362.46|360.26|362.46|360.26|362.46|360.26|362.46|360.26|0
1648707760000|2022-03-31 06:22:40|363.18|360.98|362.94|360.74|363.18|360.98|362.94|360.74|0
1648707770000|2022-03-31 06:22:50|362.81|360.61|362.94|360.74|362.94|360.74|362.7|360.5|0
1648707780000|2022-03-31 06:23:00|363.05|360.85|363.17|360.97|363.17|360.97|363.05|360.85|0
1648707790000|2022-03-31 06:23:10|363.41|361.21|363.41|361.21|363.41|361.21|363.29|361.09|0
1648707810000|2022-03-31 06:23:30|363.29|361.09|363.41|361.21|363.41|361.21|363.29|361.09|0
1648707820000|2022-03-31 06:23:40|363.17|360.97|363.41|361.21|363.41|361.21|363.17|360.97|0
1648707840000|2022-03-31 06:24:00|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1648707850000|2022-03-31 06:24:10|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648707870000|2022-03-31 06:24:30|363.89|361.69|364.12|361.92|364.12|361.92|363.89|361.69|0
1648707880000|2022-03-31 06:24:40|364.36|362.16|364.36|362.16|364.36|362.16|364.36|362.16|0
1648707900000|2022-03-31 06:25:00|364.24|362.04|364|361.8|364.24|362.04|364|361.8|0
1648707910000|2022-03-31 06:25:10|363.89|361.69|363.89|361.69|363.89|361.69|363.65|361.45|0
1648707920000|2022-03-31 06:25:20|364.12|361.92|363.89|361.69|364.12|361.92|363.89|361.69|0
1648707930000|2022-03-31 06:25:30|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648707940000|2022-03-31 06:25:40|363.89|361.69|363.41|361.21|363.89|361.69|363.41|361.21|0
1648707950000|2022-03-31 06:25:50|363.17|360.97|363.17|360.97|363.17|360.97|363.17|360.97|0
1648707960000|2022-03-31 06:26:00|363.05|360.85|363.17|360.97|363.17|360.97|363.05|360.85|0
1648707970000|2022-03-31 06:26:10|363.29|361.09|363.41|361.21|363.41|361.21|363.29|361.09|0
1648707990000|2022-03-31 06:26:30|363.17|360.97|362.94|360.74|363.17|360.97|362.94|360.74|0
1648708000000|2022-03-31 06:26:40|363.17|360.97|363.17|360.97|363.17|360.97|363.17|360.97|0
1648708020000|2022-03-31 06:27:00|362.94|360.74|362.81|360.61|362.94|360.74|362.81|360.61|0
1648708030000|2022-03-31 06:27:10|362.94|360.74|362.93|360.73|362.94|360.74|362.93|360.73|0
1648708040000|2022-03-31 06:27:20|363.41|361.21|363.41|361.21|363.41|361.21|363.41|361.21|0
1648708050000|2022-03-31 06:27:30|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648708060000|2022-03-31 06:27:40|363.88|361.68|363.89|361.69|363.89|361.69|363.88|361.68|0
1648708070000|2022-03-31 06:27:50|364.13|361.93|364.13|361.93|364.37|362.17|364.13|361.93|0
1648708080000|2022-03-31 06:28:00|364.01|361.81|363.66|361.46|364.01|361.81|363.66|361.46|0
1648708090000|2022-03-31 06:28:10|363.77|361.57|363.66|361.46|363.77|361.57|363.66|361.46|0
1648708110000|2022-03-31 06:28:30|363.42|361.22|363.42|361.22|363.42|361.22|363.42|361.22|0
1648708130000|2022-03-31 06:28:50|363.53|361.33|363.66|361.46|363.66|361.46|363.53|361.33|0
1648708140000|2022-03-31 06:29:00|363.89|361.69|363.89|361.69|363.89|361.69|363.66|361.46|0
1648708150000|2022-03-31 06:29:10|364.13|361.93|364.13|361.93|364.37|362.17|364.13|361.93|0
1648708160000|2022-03-31 06:29:20|364.37|362.17|364.13|361.93|364.37|362.17|364.13|361.93|0
1648708170000|2022-03-31 06:29:30|364.37|362.17|364.13|361.93|364.37|362.17|364.13|361.93|0
1648708180000|2022-03-31 06:29:40|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1648708190000|2022-03-31 06:29:50|364.01|361.81|364.01|361.81|364.13|361.93|364.01|361.81|0
1648708200000|2022-03-31 06:30:00|363.89|361.69|363.89|361.69|364.13|361.93|363.89|361.69|0
1648708210000|2022-03-31 06:30:10|363.65|361.45|363.77|361.57|363.77|361.57|363.65|361.45|0
1648708220000|2022-03-31 06:30:20|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1648708250000|2022-03-31 06:30:50|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648708260000|2022-03-31 06:31:00|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1648708270000|2022-03-31 06:31:10|364.13|361.93|364.13|361.93|364.13|361.93|364.13|361.93|0
1648708290000|2022-03-31 06:31:30|364.37|362.17|364.13|361.93|364.37|362.17|364.13|361.93|0
1648708300000|2022-03-31 06:31:40|364.37|362.17|364.37|362.17|364.37|362.17|364.37|362.17|0
1648708310000|2022-03-31 06:31:50|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1648708320000|2022-03-31 06:32:00|363.77|361.57|364.13|361.93|364.13|361.93|363.65|361.45|0
1648708330000|2022-03-31 06:32:10|363.89|361.69|363.89|361.69|363.89|361.69|363.89|361.69|0
1648708340000|2022-03-31 06:32:20|364.13|361.93|364.13|361.93|364.13|361.93|364.13|361.93|0
1648708350000|2022-03-31 06:32:30|364.37|362.17|364.13|361.93|364.37|362.17|364.13|361.93|0
1648708360000|2022-03-31 06:32:40|363.89|361.69|363.53|361.33|363.89|361.69|363.42|361.22|0
1648708370000|2022-03-31 06:32:50|363.65|361.45|363.65|361.45|363.65|361.45|363.65|361.45|0
1648708380000|2022-03-31 06:33:00|363.42|361.22|363.89|361.69|363.89|361.69|363.42|361.22|0
1648708390000|2022-03-31 06:33:10|363.65|361.45|362.94|360.74|363.65|361.45|362.94|360.74|0
1648708410000|2022-03-31 06:33:30|362.7|360.5|362.7|360.5|362.7|360.5|362.7|360.5|0
1648708420000|2022-03-31 06:33:40|362.47|360.27|362.47|360.27|362.47|360.27|362.47|360.27|0
1648708430000|2022-03-31 06:33:50|362.7|360.5|362.7|360.5|363.18|360.98|362.7|360.5|0
1648708440000|2022-03-31 06:34:00|362.58|360.38|362.58|360.38|362.58|360.38|362.58|360.38|0
1648708450000|2022-03-31 06:34:10|362.47|360.27|362.34|360.14|362.7|360.5|362.34|360.14|0
1648708460000|2022-03-31 06:34:20|362.47|360.27|362.23|360.03|362.47|360.27|362.23|360.03|0
1648708470000|2022-03-31 06:34:30|362.1|359.9|362.23|360.03|362.23|360.03|361.99|359.79|0
1648708480000|2022-03-31 06:34:40|361.99|359.79|361.99|359.79|362.23|360.03|361.99|359.79|0
1648708490000|2022-03-31 06:34:50|362.1|359.9|361.99|359.79|362.1|359.9|361.99|359.79|0
1648708500000|2022-03-31 06:35:00|362.47|360.27|362.47|360.27|362.47|360.27|362.47|360.27|0
1648708510000|2022-03-31 06:35:10|362.7|360.5|362.82|360.62|362.82|360.62|362.7|360.5|0
1648708520000|2022-03-31 06:35:20|362.7|360.5|362.47|360.27|362.7|360.5|362.47|360.27|0
1648708530000|2022-03-31 06:35:30|362.23|360.03|361.87|359.67|362.23|360.03|361.87|359.67|0
1648708540000|2022-03-31 06:35:40|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1648708550000|2022-03-31 06:35:50|361.99|359.79|361.99|359.79|361.99|359.79|361.87|359.67|0
1648708560000|2022-03-31 06:36:00|362.1|359.9|361.63|359.43|362.1|359.9|361.63|359.43|0
1648708570000|2022-03-31 06:36:10|361.75|359.55|361.75|359.55|361.75|359.55|361.52|359.32|0
1648708580000|2022-03-31 06:36:20|362.1|359.9|362.23|360.03|362.23|360.03|362.1|359.9|0
1648708590000|2022-03-31 06:36:30|362.1|359.9|362.1|359.9|362.1|359.9|362.1|359.9|0
1648708600000|2022-03-31 06:36:40|361.99|359.79|361.99|359.79|361.99|359.79|361.99|359.79|0
1648708610000|2022-03-31 06:36:50|362.23|360.03|361.75|359.55|362.23|360.03|361.75|359.55|0
1648708620000|2022-03-31 06:37:00|361.99|359.79|361.52|359.32|361.99|359.79|361.52|359.32|0
1648708630000|2022-03-31 06:37:10|361.51|359.31|361.28|359.08|361.51|359.31|361.28|359.08|0
1648708640000|2022-03-31 06:37:20|361.04|358.84|361.28|359.08|361.28|359.08|360.8|358.6|0
1648708650000|2022-03-31 06:37:30|361.04|358.84|361.28|359.08|361.28|359.08|360.92|358.72|0
1648708660000|2022-03-31 06:37:40|361.15|358.95|361.04|358.84|361.15|358.95|361.04|358.84|0
1648708670000|2022-03-31 06:37:50|361.28|359.08|361.51|359.31|361.51|359.31|361.28|359.08|0
1648708680000|2022-03-31 06:38:00|361.39|359.19|361.28|359.08|361.39|359.19|361.28|359.08|0
1648708690000|2022-03-31 06:38:10|361.51|359.31|361.28|359.08|361.51|359.31|361.28|359.08|0
1648708700000|2022-03-31 06:38:20|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1648708710000|2022-03-31 06:38:30|361.39|359.19|361.28|359.08|361.51|359.31|361.28|359.08|0
1648708720000|2022-03-31 06:38:40|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1648708740000|2022-03-31 06:39:00|361.63|359.43|361.51|359.31|361.75|359.55|361.51|359.31|0
1648708760000|2022-03-31 06:39:20|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1648708770000|2022-03-31 06:39:30|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1648708780000|2022-03-31 06:39:40|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1648708800000|2022-03-31 06:40:00|361.51|359.31|361.51|359.31|361.63|359.43|361.51|359.31|0
1648708810000|2022-03-31 06:40:10|362.21|360.01|362.44|360.24|362.44|360.24|362.21|360.01|0
1648708820000|2022-03-31 06:40:20|362.68|360.48|362.68|360.48|362.68|360.48|362.68|360.48|0
1648708830000|2022-03-31 06:40:30|362.92|360.72|363.15|360.95|363.15|360.95|362.92|360.72|0
1648708840000|2022-03-31 06:40:40|363.03|360.83|362.92|360.72|363.03|360.83|362.92|360.72|0
1648708850000|2022-03-31 06:40:50|363.15|360.95|363.15|360.95|363.15|360.95|363.15|360.95|0
1648708860000|2022-03-31 06:41:00|363.39|361.19|363.15|360.95|363.39|361.19|363.15|360.95|0
1648708870000|2022-03-31 06:41:10|363.39|361.19|363.39|361.19|363.39|361.19|363.39|361.19|0
1648708890000|2022-03-31 06:41:30|363.62|361.42|363.26|361.06|363.62|361.42|363.26|361.06|0
1648708900000|2022-03-31 06:41:40|363.15|360.95|363.39|361.19|363.39|361.19|363.15|360.95|0
1648708910000|2022-03-31 06:41:50|363.62|361.42|363.86|361.66|363.86|361.66|363.62|361.42|0
1648708930000|2022-03-31 06:42:10|363.62|361.42|363.62|361.42|363.62|361.42|363.62|361.42|0
1648708940000|2022-03-31 06:42:20|363.74|361.54|363.74|361.54|363.74|361.54|363.74|361.54|0
1648708950000|2022-03-31 06:42:30|363.86|361.66|363.62|361.42|363.86|361.66|363.62|361.42|0
1648708960000|2022-03-31 06:42:40|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648708970000|2022-03-31 06:42:50|363.74|361.54|363.74|361.54|363.74|361.54|363.74|361.54|0
1648708980000|2022-03-31 06:43:00|363.86|361.66|363.86|361.66|363.86|361.66|363.74|361.54|0
1648708990000|2022-03-31 06:43:10|364.09|361.89|364.21|362.01|364.21|362.01|364.09|361.89|0
1648709000000|2022-03-31 06:43:20|364.09|361.89|363.74|361.54|364.09|361.89|363.74|361.54|0
1648709010000|2022-03-31 06:43:30|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648709020000|2022-03-31 06:43:40|363.74|361.54|363.74|361.54|363.74|361.54|363.74|361.54|0
1648709030000|2022-03-31 06:43:50|363.62|361.42|363.62|361.42|363.62|361.42|363.62|361.42|0
1648709040000|2022-03-31 06:44:00|363.86|361.66|363.86|361.66|363.86|361.66|363.74|361.54|0
1648709050000|2022-03-31 06:44:10|363.97|361.77|364.21|362.01|364.21|362.01|363.86|361.66|0
1648709060000|2022-03-31 06:44:20|364.09|361.89|364.09|361.89|364.09|361.89|364.09|361.89|0
1648709080000|2022-03-31 06:44:40|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648709090000|2022-03-31 06:44:50|363.73|361.53|363.62|361.42|363.86|361.66|363.62|361.42|0
1648709100000|2022-03-31 06:45:00|363.86|361.66|363.86|361.66|363.86|361.66|363.86|361.66|0
1648709110000|2022-03-31 06:45:10|364.09|361.89|364.21|362.01|364.21|362.01|364.09|361.89|0
1648709120000|2022-03-31 06:45:20|364.33|362.13|364.21|362.01|364.33|362.13|364.09|361.89|0
1648709130000|2022-03-31 06:45:30|364.33|362.13|364.09|361.89|364.33|362.13|364.09|361.89|0
1648709150000|2022-03-31 06:45:50|364.21|362.01|364.21|362.01|364.33|362.13|364.21|362.01|0
1648709160000|2022-03-31 06:46:00|364.09|361.89|364.57|362.37|364.57|362.37|364.09|361.89|0
1648709170000|2022-03-31 06:46:10|364.33|362.13|364.57|362.37|364.57|362.37|364.33|362.13|0
1648709180000|2022-03-31 06:46:20|364.8|362.6|364.33|362.13|364.8|362.6|364.33|362.13|0
1648709190000|2022-03-31 06:46:30|364.8|362.6|364.57|362.37|364.8|362.6|364.57|362.37|0
1648709200000|2022-03-31 06:46:40|364.33|362.13|364.33|362.13|364.33|362.13|364.33|362.13|0
1648709210000|2022-03-31 06:46:50|364.44|362.24|364.57|362.37|364.57|362.37|364.44|362.24|0
1648709220000|2022-03-31 06:47:00|364.44|362.24|364.33|362.13|364.56|362.36|364.33|362.13|0
1648709230000|2022-03-31 06:47:10|364.56|362.36|364.56|362.36|364.56|362.36|364.44|362.24|0
1648709240000|2022-03-31 06:47:20|364.33|362.13|364.33|362.13|364.33|362.13|364.33|362.13|0
1648709250000|2022-03-31 06:47:30|364.09|361.89|364.09|361.89|364.09|361.89|364.09|361.89|0
1648709260000|2022-03-31 06:47:40|363.97|361.77|363.86|361.66|363.97|361.77|363.86|361.66|0
1648709280000|2022-03-31 06:48:00|364.09|361.89|364.09|361.89|364.09|361.89|364.09|361.89|0
1648709290000|2022-03-31 06:48:10|364.21|362.01|363.86|361.66|364.33|362.13|363.86|361.66|0
1648709320000|2022-03-31 06:48:40|364.09|361.89|364.09|361.89|364.09|361.89|364.09|361.89|0
1648709340000|2022-03-31 06:49:00|363.85|361.65|363.62|361.42|363.85|361.65|363.62|361.42|0
1648709350000|2022-03-31 06:49:10|363.38|361.18|363.26|361.06|363.38|361.18|363.26|361.06|0
1648709360000|2022-03-31 06:49:20|363.38|361.18|363.85|361.65|363.85|361.65|363.38|361.18|0
1648709370000|2022-03-31 06:49:30|364.09|361.89|364.09|361.89|364.09|361.89|364.09|361.89|0
1648709380000|2022-03-31 06:49:40|363.97|361.77|364.09|361.89|364.09|361.89|363.97|361.77|0
1648709400000|2022-03-31 06:50:00|363.85|361.65|363.85|361.65|363.85|361.65|363.85|361.65|0
1648709410000|2022-03-31 06:50:10|363.62|361.42|363.85|361.65|363.85|361.65|363.62|361.42|0
1648709420000|2022-03-31 06:50:20|363.62|361.42|363.62|361.42|363.62|361.42|363.49|361.29|0
1648709450000|2022-03-31 06:50:50|363.85|361.65|363.73|361.53|363.85|361.65|363.73|361.53|0
1648709460000|2022-03-31 06:51:00|363.85|361.65|363.85|361.65|363.85|361.65|363.85|361.65|0
1648709490000|2022-03-31 06:51:30|363.73|361.53|363.85|361.65|363.85|361.65|363.73|361.53|0
1648709510000|2022-03-31 06:51:50|364.09|361.89|364.09|361.89|364.09|361.89|364.09|361.89|0
1648709520000|2022-03-31 06:52:00|364.2|362|364.09|361.89|364.2|362|364.09|361.89|0
1648709530000|2022-03-31 06:52:10|364.33|362.13|364.56|362.36|364.56|362.36|364.33|362.13|0
1648709540000|2022-03-31 06:52:20|365.03|362.83|365.03|362.83|365.03|362.83|365.03|362.83|0
1648709550000|2022-03-31 06:52:30|364.91|362.71|364.8|362.6|364.91|362.71|364.8|362.6|0
1648709560000|2022-03-31 06:52:40|364.67|362.47|364.91|362.71|364.91|362.71|364.67|362.47|0
1648709570000|2022-03-31 06:52:50|364.8|362.6|365.51|363.31|365.51|363.31|364.8|362.6|0
1648709580000|2022-03-31 06:53:00|365.62|363.42|365.62|363.42|365.74|363.54|365.62|363.42|0
1648709590000|2022-03-31 06:53:10|365.74|363.54|365.98|363.78|365.98|363.78|365.74|363.54|0
1648709600000|2022-03-31 06:53:20|365.86|363.66|365.74|363.54|365.86|363.66|365.74|363.54|0
1648709610000|2022-03-31 06:53:30|365.51|363.31|365.62|363.42|365.74|363.54|365.51|363.31|0
1648709620000|2022-03-31 06:53:40|365.51|363.31|365.74|363.54|365.74|363.54|365.51|363.31|0
1648709630000|2022-03-31 06:53:50|365.98|363.78|365.98|363.78|365.98|363.78|365.98|363.78|0
1648709640000|2022-03-31 06:54:00|365.74|363.54|365.62|363.42|365.74|363.54|365.62|363.42|0
1648709650000|2022-03-31 06:54:10|365.74|363.54|365.74|363.54|365.74|363.54|365.74|363.54|0
1648709680000|2022-03-31 06:54:40|365.62|363.42|365.51|363.31|365.62|363.42|365.51|363.31|0
1648709700000|2022-03-31 06:55:00|365.03|362.83|364.91|362.71|365.03|362.83|364.91|362.71|0
1648709710000|2022-03-31 06:55:10|364.56|362.36|364.67|362.47|364.67|362.47|364.44|362.24|0
1648709720000|2022-03-31 06:55:20|364.56|362.36|365.27|363.07|365.27|363.07|364.56|362.36|0
1648709730000|2022-03-31 06:55:30|365.51|363.31|365.27|363.07|365.51|363.31|365.27|363.07|0
1648709740000|2022-03-31 06:55:40|365.38|363.18|365.74|363.54|365.86|363.66|365.38|363.18|0
1648709750000|2022-03-31 06:55:50|365.51|363.31|366.21|364.01|366.21|364.01|365.51|363.31|0
1648709760000|2022-03-31 06:56:00|366.09|363.89|365.85|363.65|366.21|364.01|365.85|363.65|0
1648709770000|2022-03-31 06:56:10|365.74|363.54|365.62|363.42|365.74|363.54|365.62|363.42|0
1648709780000|2022-03-31 06:56:20|365.74|363.54|365.74|363.54|365.74|363.54|365.74|363.54|0
1648709790000|2022-03-31 06:56:30|365.5|363.3|365.74|363.54|365.74|363.54|365.5|363.3|0
1648709800000|2022-03-31 06:56:40|365.98|363.78|365.98|363.78|365.98|363.78|365.98|363.78|0
1648709820000|2022-03-31 06:57:00|365.85|363.65|365.85|363.65|365.98|363.78|365.85|363.65|0
1648709830000|2022-03-31 06:57:10|365.98|363.78|365.74|363.54|365.98|363.78|365.62|363.42|0
1648709840000|2022-03-31 06:57:20|365.98|363.78|366.21|364.01|366.21|364.01|365.98|363.78|0
1648709850000|2022-03-31 06:57:30|365.98|363.78|366.09|363.89|366.21|364.01|365.98|363.78|0
1648709860000|2022-03-31 06:57:40|366.21|364.01|366.09|363.89|366.21|364.01|366.09|363.89|0
1648709870000|2022-03-31 06:57:50|366.21|364.01|365.74|363.54|366.21|364.01|365.74|363.54|0
1648709880000|2022-03-31 06:58:00|365.5|363.3|365.74|363.54|365.98|363.78|365.5|363.3|0
1648709890000|2022-03-31 06:58:10|365.98|363.78|365.74|363.54|365.98|363.78|365.74|363.54|0
1648709900000|2022-03-31 06:58:20|365.5|363.3|365.5|363.3|365.62|363.42|365.5|363.3|0
1648709930000|2022-03-31 06:58:50|365.74|363.54|365.27|363.07|365.74|363.54|365.27|363.07|0
1648709940000|2022-03-31 06:59:00|365.5|363.3|365.74|363.54|365.74|363.54|365.5|363.3|0
1648709950000|2022-03-31 06:59:10|365.62|363.42|365.74|363.54|365.74|363.54|365.62|363.42|0
1648709960000|2022-03-31 06:59:20|365.5|363.3|365.27|363.07|365.5|363.3|365.27|363.07|0
1648709970000|2022-03-31 06:59:30|365.5|363.3|365.23|363.03|365.5|363.3|365.23|363.03|0
1648709980000|2022-03-31 06:59:40|365.12|362.92|365.12|362.92|365.12|362.92|365.12|362.92|0
1648709990000|2022-03-31 06:59:50|365.35|363.15|365.94|363.74|365.94|363.74|365.35|363.15|0
1648710000000|2022-03-31 07:00:00|366.3|364.1|367.12|364.92|367.12|364.92|366.3|364.1|0
1648710010000|2022-03-31 07:00:10|366.54|364.34|366.89|364.69|367.12|364.92|366.54|364.34|0
1648710020000|2022-03-31 07:00:20|367.01|364.81|367.48|365.28|367.48|365.28|367.01|364.81|0
1648710030000|2022-03-31 07:00:30|367.25|365.05|367.72|365.52|367.72|365.52|367.25|365.05|0
1648710040000|2022-03-31 07:00:40|367.48|365.28|367.25|365.05|367.48|365.28|367.25|365.05|0
1648710050000|2022-03-31 07:00:50|367.01|364.81|367.96|365.76|367.96|365.76|367.01|364.81|0
1648710060000|2022-03-31 07:01:00|367.84|365.64|369.14|366.94|369.38|367.18|367.84|365.64|0
1648710070000|2022-03-31 07:01:10|369.38|367.18|368.78|366.58|369.38|367.18|368.67|366.47|0
1648710080000|2022-03-31 07:01:20|368.91|366.71|369.38|367.18|369.38|367.18|368.43|366.23|0
1648710090000|2022-03-31 07:01:30|369.26|367.06|369.14|366.94|369.38|367.18|369.14|366.94|0
1648710100000|2022-03-31 07:01:40|368.91|366.71|368.91|366.71|369.14|366.94|368.91|366.71|0
1648710110000|2022-03-31 07:01:50|368.67|366.47|368.19|365.99|368.91|366.71|368.19|365.99|0
1648710120000|2022-03-31 07:02:00|368.67|366.47|368.19|365.99|368.67|366.47|368.19|365.99|0
1648710130000|2022-03-31 07:02:10|367.96|365.76|368.19|365.99|368.19|365.99|367.96|365.76|0
1648710140000|2022-03-31 07:02:20|367.96|365.76|367.96|365.76|367.96|365.76|367.48|365.28|0
1648710150000|2022-03-31 07:02:30|367.72|365.52|367.72|365.52|367.96|365.76|367.48|365.28|0
1648710160000|2022-03-31 07:02:40|367.96|365.76|367.96|365.76|367.96|365.76|367.83|365.63|0
1648710170000|2022-03-31 07:02:50|368.07|365.87|367.96|365.76|368.07|365.87|367.96|365.76|0
1648710180000|2022-03-31 07:03:00|368.19|365.99|368.43|366.23|368.43|366.23|368.07|365.87|0
1648710190000|2022-03-31 07:03:10|368.67|366.47|368.43|366.23|368.67|366.47|368.43|366.23|0
1648710200000|2022-03-31 07:03:20|368.19|365.99|368.19|365.99|368.54|366.34|368.19|365.99|0
1648710210000|2022-03-31 07:03:30|367.96|365.76|367.96|365.76|367.96|365.76|367.96|365.76|0
1648710220000|2022-03-31 07:03:40|368.19|365.99|368.31|366.11|368.43|366.23|368.19|365.99|0
1648710230000|2022-03-31 07:03:50|368.67|366.47|368.67|366.47|368.67|366.47|368.43|366.23|0
1648710240000|2022-03-31 07:04:00|368.9|366.7|368.9|366.7|368.9|366.7|368.9|366.7|0
1648710250000|2022-03-31 07:04:10|368.67|366.47|368.67|366.47|368.67|366.47|368.67|366.47|0
1648710260000|2022-03-31 07:04:20|368.78|366.58|368.9|366.7|368.9|366.7|368.78|366.58|0
1648710270000|2022-03-31 07:04:30|368.67|366.47|368.07|365.87|368.67|366.47|368.07|365.87|0
1648710280000|2022-03-31 07:04:40|367.96|365.76|368.07|365.87|368.07|365.87|367.96|365.76|0
1648710290000|2022-03-31 07:04:50|367.96|365.76|367.96|365.76|368.19|365.99|367.96|365.76|0
1648710300000|2022-03-31 07:05:00|367.66|366.06|367.42|365.82|367.89|366.29|367.42|365.82|0
1648710310000|2022-03-31 07:05:10|367.66|366.06|367.42|365.82|367.66|366.06|367.42|365.82|0
1648710320000|2022-03-31 07:05:20|367.66|366.06|367.42|365.82|367.66|366.06|367.3|365.7|0
1648710330000|2022-03-31 07:05:30|367.18|365.58|366.94|365.34|367.18|365.58|366.82|365.22|0
1648710340000|2022-03-31 07:05:40|366.71|365.11|366.94|365.34|366.94|365.34|366.71|365.11|0
1648710350000|2022-03-31 07:05:50|367.18|365.58|366.94|365.34|367.18|365.58|366.94|365.34|0
1648710360000|2022-03-31 07:06:00|367.42|365.82|367.42|365.82|367.66|366.06|367.42|365.82|0
1648710370000|2022-03-31 07:06:10|367.77|366.17|367.06|365.46|367.89|366.29|367.06|365.46|0
1648710380000|2022-03-31 07:06:20|367.29|365.69|367.29|365.69|367.42|365.82|367.29|365.69|0
1648710390000|2022-03-31 07:06:30|367.18|365.58|366.71|365.11|367.18|365.58|366.71|365.11|0
1648710400000|2022-03-31 07:06:40|366.82|365.22|366.71|365.11|366.82|365.22|366.23|364.63|0
1648710410000|2022-03-31 07:06:50|366.47|364.87|366.47|364.87|366.47|364.87|366.47|364.87|0
1648710420000|2022-03-31 07:07:00|366.23|364.63|366.47|364.87|366.47|364.87|366|364.4|0
1648710430000|2022-03-31 07:07:10|366.23|364.63|366.11|364.51|366.23|364.63|366.11|364.51|0
1648710440000|2022-03-31 07:07:20|366.23|364.63|366|364.4|366.23|364.63|366|364.4|0
1648710450000|2022-03-31 07:07:30|365.76|364.16|365.76|364.16|366|364.4|365.76|364.16|0
1648710460000|2022-03-31 07:07:40|366|364.4|366|364.4|366|364.4|366|364.4|0
1648710470000|2022-03-31 07:07:50|366.23|364.63|366|364.4|366.23|364.63|366|364.4|0
1648710480000|2022-03-31 07:08:00|365.76|364.16|365.29|363.69|365.76|364.16|365.29|363.69|0
1648710490000|2022-03-31 07:08:10|365.52|363.92|365.4|363.8|365.76|364.16|365.4|363.8|0
1648710500000|2022-03-31 07:08:20|365.52|363.92|365.52|363.92|365.64|364.04|365.52|363.92|0
1648710510000|2022-03-31 07:08:30|365.4|363.8|365.28|363.68|365.4|363.8|365.28|363.68|0
1648710520000|2022-03-31 07:08:40|365.05|363.45|364.81|363.21|365.05|363.45|364.81|363.21|0
1648710530000|2022-03-31 07:08:50|365.05|363.45|365.28|363.68|365.28|363.68|365.05|363.45|0
1648710540000|2022-03-31 07:09:00|365.05|363.45|365.28|363.68|365.4|363.8|365.05|363.45|0
1648710550000|2022-03-31 07:09:10|365.05|363.45|365.05|363.45|365.05|363.45|364.92|363.32|0
1648710560000|2022-03-31 07:09:20|365.28|363.68|365.16|363.56|365.28|363.68|365.16|363.56|0
1648710570000|2022-03-31 07:09:30|365.05|363.45|365.05|363.45|365.05|363.45|364.81|363.21|0
1648710590000|2022-03-31 07:09:50|365.16|363.56|365.05|363.45|365.16|363.56|365.05|363.45|0
1648710600000|2022-03-31 07:10:00|365.16|363.56|365.28|363.68|365.28|363.68|365.16|363.56|0
1648710610000|2022-03-31 07:10:10|365.05|363.45|365.16|363.56|365.16|363.56|365.05|363.45|0
1648710620000|2022-03-31 07:10:20|365.28|363.68|365.28|363.68|365.28|363.68|365.28|363.68|0
1648710640000|2022-03-31 07:10:40|365.52|363.92|365.52|363.92|365.52|363.92|365.28|363.68|0
1648710650000|2022-03-31 07:10:50|365.4|363.8|365.76|364.16|365.76|364.16|365.4|363.8|0
1648710660000|2022-03-31 07:11:00|366.23|364.63|366.7|365.1|366.7|365.1|366.23|364.63|0
1648710670000|2022-03-31 07:11:10|366.82|365.22|367.42|365.82|367.42|365.82|366.82|365.22|0
1648710680000|2022-03-31 07:11:20|367.18|365.58|367.41|365.81|367.41|365.81|367.18|365.58|0
1648710690000|2022-03-31 07:11:30|367.18|365.58|367.18|365.58|367.18|365.58|366.94|365.34|0
1648710700000|2022-03-31 07:11:40|367.41|365.81|367.41|365.81|367.41|365.81|367.41|365.81|0
1648710710000|2022-03-31 07:11:50|367.65|366.05|367.53|365.93|367.89|366.29|367.53|365.93|0
1648710720000|2022-03-31 07:12:00|367.65|366.05|367.41|365.81|367.65|366.05|367.41|365.81|0
1648710730000|2022-03-31 07:12:10|367.18|365.58|367.18|365.58|367.18|365.58|367.18|365.58|0
1648710740000|2022-03-31 07:12:20|367.41|365.81|367.41|365.81|367.41|365.81|367.41|365.81|0
1648710750000|2022-03-31 07:12:30|367.65|366.05|367.53|365.93|367.65|366.05|367.53|365.93|0
1648710760000|2022-03-31 07:12:40|367.41|365.81|367.89|366.29|367.89|366.29|367.41|365.81|0
1648710770000|2022-03-31 07:12:50|368|366.4|368.13|366.53|368.13|366.53|368|366.4|0
1648710780000|2022-03-31 07:13:00|367.89|366.29|368|366.4|368.13|366.53|367.89|366.29|0
1648710790000|2022-03-31 07:13:10|367.89|366.29|367.65|366.05|368.13|366.53|367.65|366.05|0
1648710800000|2022-03-31 07:13:20|367.41|365.81|367.41|365.81|367.41|365.81|367.41|365.81|0
1648710810000|2022-03-31 07:13:30|367.65|366.05|367.65|366.05|367.65|366.05|367.65|366.05|0
1648710820000|2022-03-31 07:13:40|367.89|366.29|367.76|366.16|367.89|366.29|367.65|366.05|0
1648710830000|2022-03-31 07:13:50|367.89|366.29|368.12|366.52|368.12|366.52|367.89|366.29|0
1648710840000|2022-03-31 07:14:00|368.6|367|369.07|367.47|369.07|367.47|368.6|367|0
1648710850000|2022-03-31 07:14:10|369.31|367.71|370.02|368.42|370.02|368.42|369.31|367.71|0
1648710860000|2022-03-31 07:14:20|370.26|368.66|370.73|369.13|370.97|369.37|370.26|368.66|0
1648710870000|2022-03-31 07:14:30|370.61|369.01|370.02|368.42|370.61|369.01|370.02|368.42|0
1648710880000|2022-03-31 07:14:40|369.9|368.3|369.07|367.47|369.9|368.3|369.07|367.47|0
1648710890000|2022-03-31 07:14:50|368.84|367.24|368.6|367|368.84|367.24|368.6|367|0
1648710900000|2022-03-31 07:15:00|368.84|367.24|369.07|367.47|369.07|367.47|368.84|367.24|0
1648710910000|2022-03-31 07:15:10|369.31|367.71|370.37|368.77|370.37|368.77|369.31|367.71|0
1648710920000|2022-03-31 07:15:20|370.5|368.9|369.78|368.18|370.5|368.9|369.78|368.18|0
1648710930000|2022-03-31 07:15:30|369.55|367.95|369.55|367.95|369.55|367.95|369.31|367.71|0
1648710940000|2022-03-31 07:15:40|369.66|368.06|369.31|367.71|370.02|368.42|369.31|367.71|0
1648710950000|2022-03-31 07:15:50|369.07|367.47|369.31|367.71|369.31|367.71|369.07|367.47|0
1648710960000|2022-03-31 07:16:00|368.83|367.23|369.07|367.47|369.07|367.47|368.83|367.23|0
1648710980000|2022-03-31 07:16:20|369.31|367.71|369.31|367.71|369.31|367.71|369.31|367.71|0
1648710990000|2022-03-31 07:16:30|369.55|367.95|369.31|367.71|369.55|367.95|369.31|367.71|0
1648711000000|2022-03-31 07:16:40|369.55|367.95|369.82|368.22|370.05|368.45|369.55|367.95|0
1648711010000|2022-03-31 07:16:50|370.05|368.45|370.14|368.54|370.14|368.54|369.91|368.31|0
1648711020000|2022-03-31 07:17:00|370.02|368.42|370.52|368.92|370.86|369.26|370.02|368.42|0
1648711030000|2022-03-31 07:17:10|370.4|368.8|370.54|368.94|370.67|369.07|370.4|368.8|0
1648711040000|2022-03-31 07:17:20|370.67|369.07|370.9|369.3|370.9|369.3|370.67|369.07|0
1648711050000|2022-03-31 07:17:30|370.67|369.07|370.67|369.07|370.67|369.07|370.67|369.07|0
1648711070000|2022-03-31 07:17:50|370.43|368.83|370.67|369.07|370.67|369.07|370.43|368.83|0
1648711080000|2022-03-31 07:18:00|370.9|369.3|371.85|370.25|371.85|370.25|370.9|369.3|0
1648711090000|2022-03-31 07:18:10|372.09|370.49|372.09|370.49|372.09|370.49|371.62|370.02|0
1648711100000|2022-03-31 07:18:20|371.97|370.37|371.38|369.78|371.97|370.37|371.38|369.78|0
1648711110000|2022-03-31 07:18:30|371.62|370.02|371.85|370.25|371.85|370.25|371.62|370.02|0
1648711120000|2022-03-31 07:18:40|372.09|370.49|372.33|370.73|372.33|370.73|372.09|370.49|0
1648711130000|2022-03-31 07:18:50|372.44|370.84|372.33|370.73|372.44|370.84|372.33|370.73|0
1648711140000|2022-03-31 07:19:00|372.57|370.97|372.21|370.61|372.57|370.97|372.09|370.49|0
1648711150000|2022-03-31 07:19:10|371.85|370.25|372.33|370.73|372.33|370.73|371.85|370.25|0
1648711170000|2022-03-31 07:19:30|372.57|370.97|372.09|370.49|372.57|370.97|372.09|370.49|0
1648711180000|2022-03-31 07:19:40|371.85|370.25|371.49|369.89|371.85|370.25|371.49|369.89|0
1648711190000|2022-03-31 07:19:50|371.25|369.65|371.14|369.54|371.38|369.78|371.14|369.54|0
1648711200000|2022-03-31 07:20:00|370.9|369.3|370.66|369.06|371.14|369.54|370.66|369.06|0
1648711210000|2022-03-31 07:20:10|370.9|369.3|370.9|369.3|370.9|369.3|370.66|369.06|0
1648711220000|2022-03-31 07:20:20|371.14|369.54|370.9|369.3|371.14|369.54|370.9|369.3|0
1648711230000|2022-03-31 07:20:30|371.14|369.54|370.9|369.3|371.14|369.54|370.9|369.3|0
1648711240000|2022-03-31 07:20:40|371.14|369.54|371.14|369.54|371.14|369.54|371.14|369.54|0
1648711250000|2022-03-31 07:20:50|371.25|369.65|372.09|370.49|372.09|370.49|371.14|369.54|0
1648711260000|2022-03-31 07:21:00|371.85|370.25|371.14|369.54|371.85|370.25|371.14|369.54|0
1648711270000|2022-03-31 07:21:10|371.25|369.65|371.38|369.78|371.38|369.78|371.25|369.65|0
1648711280000|2022-03-31 07:21:20|371.14|369.54|371.14|369.54|371.14|369.54|370.9|369.3|0
1648711290000|2022-03-31 07:21:30|370.9|369.3|371.02|369.42|371.14|369.54|370.9|369.3|0
1648711300000|2022-03-31 07:21:40|370.9|369.3|370.9|369.3|371.02|369.42|370.9|369.3|0
1648711310000|2022-03-31 07:21:50|371.61|370.01|371.02|369.42|371.61|370.01|370.9|369.3|0
1648711320000|2022-03-31 07:22:00|370.9|369.3|370.19|368.59|370.9|369.3|370.19|368.59|0
1648711330000|2022-03-31 07:22:10|370.43|368.83|370.66|369.06|370.66|369.06|370.19|368.59|0
1648711340000|2022-03-31 07:22:20|370.19|368.59|370.43|368.83|370.66|369.06|370.19|368.59|0
1648711350000|2022-03-31 07:22:30|370.66|369.06|370.54|368.94|370.78|369.18|370.54|368.94|0
1648711360000|2022-03-31 07:22:40|370.66|369.06|370.54|368.94|370.66|369.06|370.43|368.83|0
1648711370000|2022-03-31 07:22:50|370.43|368.83|370.9|369.3|370.9|369.3|370.43|368.83|0
1648711380000|2022-03-31 07:23:00|370.66|369.06|370.66|369.06|370.78|369.18|370.66|369.06|0
1648711390000|2022-03-31 07:23:10|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1648711400000|2022-03-31 07:23:20|370.43|368.83|370.43|368.83|370.43|368.83|370.19|368.59|0
1648711410000|2022-03-31 07:23:30|370.06|368.46|370.19|368.59|370.19|368.59|369.95|368.35|0
1648711420000|2022-03-31 07:23:40|370.3|368.7|370.3|368.7|370.3|368.7|370.3|368.7|0
1648711430000|2022-03-31 07:23:50|370.19|368.59|370.66|369.06|370.66|369.06|370.19|368.59|0
1648711440000|2022-03-31 07:24:00|370.54|368.94|370.42|368.82|370.54|368.94|370.42|368.82|0
1648711450000|2022-03-31 07:24:10|370.19|368.59|370.19|368.59|370.19|368.59|370.19|368.59|0
1648711460000|2022-03-31 07:24:20|370.3|368.7|370.66|369.06|370.66|369.06|370.3|368.7|0
1648711470000|2022-03-31 07:24:30|370.42|368.82|370.66|369.06|370.66|369.06|370.42|368.82|0
1648711480000|2022-03-31 07:24:40|370.9|369.3|371.25|369.65|371.25|369.65|370.9|369.3|0
1648711490000|2022-03-31 07:24:50|371.14|369.54|371.01|369.41|371.14|369.54|371.01|369.41|0
1648711500000|2022-03-31 07:25:00|370.9|369.3|370.66|369.06|370.9|369.3|370.66|369.06|0
1648711510000|2022-03-31 07:25:10|370.54|368.94|370.42|368.82|370.54|368.94|370.3|368.7|0
1648711520000|2022-03-31 07:25:20|370.66|369.06|371.14|369.54|371.14|369.54|370.66|369.06|0
1648711530000|2022-03-31 07:25:30|371.37|369.77|371.14|369.54|371.37|369.77|371.14|369.54|0
1648711540000|2022-03-31 07:25:40|370.9|369.3|371.37|369.77|371.37|369.77|370.9|369.3|0
1648711550000|2022-03-31 07:25:50|371.14|369.54|371.61|370.01|371.85|370.25|371.14|369.54|0
1648711560000|2022-03-31 07:26:00|371.37|369.77|371.37|369.77|371.61|370.01|371.37|369.77|0
1648711570000|2022-03-31 07:26:10|371.61|370.01|371.61|370.01|371.61|370.01|371.61|370.01|0
1648711580000|2022-03-31 07:26:20|371.85|370.25|371.85|370.25|371.85|370.25|371.85|370.25|0
1648711590000|2022-03-31 07:26:30|372.09|370.49|371.61|370.01|372.09|370.49|371.61|370.01|0
1648711600000|2022-03-31 07:26:40|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1648711610000|2022-03-31 07:26:50|371.61|370.01|371.73|370.13|371.73|370.13|371.61|370.01|0
1648711620000|2022-03-31 07:27:00|371.61|370.01|371.85|370.25|371.85|370.25|371.61|370.01|0
1648711640000|2022-03-31 07:27:20|371.61|370.01|371.85|370.25|371.85|370.25|371.61|370.01|0
1648711650000|2022-03-31 07:27:30|372.09|370.49|371.61|370.01|372.09|370.49|371.61|370.01|0
1648711660000|2022-03-31 07:27:40|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1648711670000|2022-03-31 07:27:50|371.49|369.89|371.61|370.01|371.61|370.01|371.37|369.77|0
1648711680000|2022-03-31 07:28:00|371.49|369.89|371.37|369.77|371.61|370.01|371.37|369.77|0
1648711690000|2022-03-31 07:28:10|371.61|370.01|371.61|370.01|371.61|370.01|371.61|370.01|0
1648711700000|2022-03-31 07:28:20|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1648711710000|2022-03-31 07:28:30|371.25|369.65|371.13|369.53|371.37|369.77|371.13|369.53|0
1648711720000|2022-03-31 07:28:40|371.25|369.65|371.61|370.01|371.61|370.01|371.25|369.65|0
1648711730000|2022-03-31 07:28:50|371.49|369.89|371.13|369.53|371.49|369.89|371.13|369.53|0
1648711740000|2022-03-31 07:29:00|371.25|369.65|370.54|368.94|371.25|369.65|370.54|368.94|0
1648711750000|2022-03-31 07:29:10|370.42|368.82|370.18|368.58|370.66|369.06|370.18|368.58|0
1648711760000|2022-03-31 07:29:20|369.95|368.35|369.47|367.87|369.95|368.35|369.47|367.87|0
1648711770000|2022-03-31 07:29:30|369.71|368.11|369.71|368.11|369.71|368.11|369.71|368.11|0
1648711780000|2022-03-31 07:29:40|369.47|367.87|369.47|367.87|369.47|367.87|369.35|367.75|0
1648711790000|2022-03-31 07:29:50|369.35|367.75|369.47|367.87|369.47|367.87|369.35|367.75|0
1648711800000|2022-03-31 07:30:00|369.23|367.63|369|367.4|369.47|367.87|369|367.4|0
1648711810000|2022-03-31 07:30:10|369.11|367.51|368.87|367.27|369.23|367.63|368.87|367.27|0
1648711820000|2022-03-31 07:30:20|368.76|367.16|368.28|366.68|368.76|367.16|368.28|366.68|0
1648711830000|2022-03-31 07:30:30|368.52|366.92|368.76|367.16|368.76|367.16|368.52|366.92|0
1648711840000|2022-03-31 07:30:40|369|367.4|368.76|367.16|369.23|367.63|368.76|367.16|0
1648711850000|2022-03-31 07:30:50|369|367.4|369|367.4|369|367.4|368.87|367.27|0
1648711860000|2022-03-31 07:31:00|368.76|367.16|369|367.4|369.23|367.63|368.76|367.16|0
1648711870000|2022-03-31 07:31:10|369.11|367.51|369.23|367.63|369.23|367.63|369|367.4|0
1648711880000|2022-03-31 07:31:20|369.47|367.87|369.95|368.35|369.95|368.35|369.47|367.87|0
1648711890000|2022-03-31 07:31:30|369.71|368.11|369.47|367.87|370.18|368.58|369.47|367.87|0
1648711900000|2022-03-31 07:31:40|369.71|368.11|369.95|368.35|369.95|368.35|369.71|368.11|0
1648711910000|2022-03-31 07:31:50|369.82|368.22|369.95|368.35|369.95|368.35|369.82|368.22|0
1648711920000|2022-03-31 07:32:00|370.18|368.58|370.06|368.46|370.18|368.58|369.95|368.35|0
1648711930000|2022-03-31 07:32:10|370.66|369.06|372.08|370.48|372.08|370.48|370.66|369.06|0
1648711940000|2022-03-31 07:32:20|372.32|370.72|372.2|370.6|372.32|370.72|372.08|370.48|0
1648711950000|2022-03-31 07:32:30|372.08|370.48|372.08|370.48|372.2|370.6|372.08|370.48|0
1648711960000|2022-03-31 07:32:40|371.85|370.25|371.85|370.25|371.85|370.25|371.85|370.25|0
1648711970000|2022-03-31 07:32:50|371.96|370.36|371.61|370.01|371.96|370.36|371.61|370.01|0
1648711980000|2022-03-31 07:33:00|371.48|369.88|371.37|369.77|371.48|369.88|371.37|369.77|0
1648711990000|2022-03-31 07:33:10|371.13|369.53|371.48|369.88|371.61|370.01|371.13|369.53|0
1648712000000|2022-03-31 07:33:20|371.37|369.77|371.37|369.77|371.37|369.77|371.37|369.77|0
1648712010000|2022-03-31 07:33:30|371.13|369.53|370.3|368.7|371.13|369.53|370.3|368.7|0
1648712020000|2022-03-31 07:33:40|370.42|368.82|370.89|369.29|370.89|369.29|370.42|368.82|0
1648712030000|2022-03-31 07:33:50|370.77|369.17|370.89|369.29|370.89|369.29|370.53|368.93|0
1648712040000|2022-03-31 07:34:00|371.13|369.53|370.89|369.29|371.37|369.77|370.89|369.29|0
1648712050000|2022-03-31 07:34:10|371.13|369.53|370.77|369.17|371.13|369.53|370.66|369.06|0
1648712060000|2022-03-31 07:34:20|370.89|369.29|370.66|369.06|370.89|369.29|370.66|369.06|0
1648712070000|2022-03-31 07:34:30|370.77|369.17|370.66|369.06|370.77|369.17|370.53|368.93|0
1648712080000|2022-03-31 07:34:40|370.42|368.82|370.66|369.06|370.66|369.06|370.42|368.82|0
1648712100000|2022-03-31 07:35:00|370.42|368.82|370.89|369.29|370.89|369.29|370.42|368.82|0
1648712110000|2022-03-31 07:35:10|370.66|369.06|370.89|369.29|370.89|369.29|370.66|369.06|0
1648712120000|2022-03-31 07:35:20|371.13|369.53|371.37|369.77|371.37|369.77|370.89|369.29|0
1648712130000|2022-03-31 07:35:30|371.72|370.12|372.08|370.48|372.08|370.48|371.72|370.12|0
1648712140000|2022-03-31 07:35:40|372.32|370.72|372.32|370.72|372.32|370.72|372.32|370.72|0
1648712150000|2022-03-31 07:35:50|372.08|370.48|372.08|370.48|372.32|370.72|372.08|370.48|0
1648712160000|2022-03-31 07:36:00|371.84|370.24|371.72|370.12|371.84|370.24|371.61|370.01|0
1648712170000|2022-03-31 07:36:10|371.61|370.01|371.13|369.53|371.61|370.01|371.13|369.53|0
1648712180000|2022-03-31 07:36:20|371.24|369.64|371.37|369.77|371.37|369.77|371.24|369.64|0
1648712190000|2022-03-31 07:36:30|371.48|369.88|371.61|370.01|371.61|370.01|371.37|369.77|0
1648712200000|2022-03-31 07:36:40|371.48|369.88|371.37|369.77|371.48|369.88|371.37|369.77|0
1648712220000|2022-03-31 07:37:00|371.48|369.88|371.37|369.77|371.84|370.24|371.37|369.77|0
1648712230000|2022-03-31 07:37:10|371.01|369.41|371.01|369.41|371.13|369.53|371.01|369.41|0
1648712240000|2022-03-31 07:37:20|371.13|369.53|371.13|369.53|371.13|369.53|371.01|369.41|0
1648712250000|2022-03-31 07:37:30|371.6|370|371.6|370|371.6|370|371.6|370|0
1648712260000|2022-03-31 07:37:40|371.48|369.88|371.72|370.12|371.72|370.12|371.48|369.88|0
1648712270000|2022-03-31 07:37:50|371.6|370|371.48|369.88|371.6|370|371.37|369.77|0
1648712280000|2022-03-31 07:38:00|371.6|370|371.6|370|371.6|370|371.48|369.88|0
1648712290000|2022-03-31 07:38:10|371.48|369.88|371.6|370|371.6|370|371.37|369.77|0
1648712300000|2022-03-31 07:38:20|371.72|370.12|371.84|370.24|371.84|370.24|371.72|370.12|0
1648712310000|2022-03-31 07:38:30|372.08|370.48|371.84|370.24|372.08|370.48|371.72|370.12|0
1648712320000|2022-03-31 07:38:40|371.96|370.36|372.08|370.48|372.08|370.48|371.96|370.36|0
1648712330000|2022-03-31 07:38:50|371.84|370.24|371.84|370.24|372.08|370.48|371.84|370.24|0
1648712340000|2022-03-31 07:39:00|371.37|369.77|371.72|370.12|371.72|370.12|371.37|369.77|0
1648712350000|2022-03-31 07:39:10|371.84|370.24|371.72|370.12|371.84|370.24|371.72|370.12|0
1648712360000|2022-03-31 07:39:20|371.6|370|371.6|370|371.6|370|371.48|369.88|0
1648712370000|2022-03-31 07:39:30|371.48|369.88|371.48|369.88|371.6|370|371.48|369.88|0
1648712380000|2022-03-31 07:39:40|371.6|370|371.48|369.88|371.6|370|371.48|369.88|0
1648712390000|2022-03-31 07:39:50|371.37|369.77|371.6|370|371.6|370|371.37|369.77|0
1648712400000|2022-03-31 07:40:00|371.72|370.12|371.72|370.12|371.84|370.24|371.6|370|0
1648712410000|2022-03-31 07:40:10|371.6|370|371.37|369.77|371.6|370|371.37|369.77|0
1648712420000|2022-03-31 07:40:20|371.6|370|371.6|370|371.6|370|371.6|370|0
1648712430000|2022-03-31 07:40:30|371.48|369.88|370.53|368.93|371.48|369.88|370.53|368.93|0
1648712440000|2022-03-31 07:40:40|370.65|369.05|370.53|368.93|370.65|369.05|370.53|368.93|0
1648712450000|2022-03-31 07:40:50|370.42|368.82|370.53|368.93|370.53|368.93|370.42|368.82|0
1648712460000|2022-03-31 07:41:00|370.41|368.81|370.41|368.81|370.41|368.81|370.18|368.58|0
1648712470000|2022-03-31 07:41:10|370.29|368.69|370.18|368.58|370.29|368.69|370.18|368.58|0
1648712480000|2022-03-31 07:41:20|369.94|368.34|370.05|368.45|370.18|368.58|369.94|368.34|0
1648712490000|2022-03-31 07:41:30|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648712500000|2022-03-31 07:41:40|369.94|368.34|369.7|368.1|369.94|368.34|369.7|368.1|0
1648712510000|2022-03-31 07:41:50|369.82|368.22|369.7|368.1|369.82|368.22|369.7|368.1|0
1648712520000|2022-03-31 07:42:00|369.94|368.34|369.94|368.34|369.94|368.34|369.7|368.1|0
1648712530000|2022-03-31 07:42:10|370.18|368.58|370.18|368.58|370.18|368.58|370.18|368.58|0
1648712540000|2022-03-31 07:42:20|370.05|368.45|369.94|368.34|370.18|368.58|369.94|368.34|0
1648712550000|2022-03-31 07:42:30|370.05|368.45|369.94|368.34|370.05|368.45|369.94|368.34|0
1648712560000|2022-03-31 07:42:40|369.7|368.1|369.7|368.1|369.94|368.34|369.7|368.1|0
1648712570000|2022-03-31 07:42:50|369.82|368.22|369.7|368.1|369.82|368.22|369.7|368.1|0
1648712580000|2022-03-31 07:43:00|369.46|367.86|369.7|368.1|369.7|368.1|369.46|367.86|0
1648712590000|2022-03-31 07:43:10|370.05|368.45|369.94|368.34|370.05|368.45|369.94|368.34|0
1648712600000|2022-03-31 07:43:20|370.18|368.58|369.82|368.22|370.18|368.58|369.82|368.22|0
1648712610000|2022-03-31 07:43:30|369.94|368.34|369.7|368.1|369.94|368.34|369.7|368.1|0
1648712620000|2022-03-31 07:43:40|369.46|367.86|369.23|367.63|369.46|367.86|369.23|367.63|0
1648712630000|2022-03-31 07:43:50|369.34|367.74|368.99|367.39|369.34|367.74|368.99|367.39|0
1648712640000|2022-03-31 07:44:00|369.1|367.5|368.75|367.15|369.46|367.86|368.75|367.15|0
1648712650000|2022-03-31 07:44:10|368.99|367.39|369.1|367.5|369.1|367.5|368.99|367.39|0
1648712660000|2022-03-31 07:44:20|369.23|367.63|369.23|367.63|369.23|367.63|369.1|367.5|0
1648712680000|2022-03-31 07:44:40|369.46|367.86|369.46|367.86|369.7|368.1|369.46|367.86|0
1648712690000|2022-03-31 07:44:50|369.7|368.1|369.34|367.74|369.7|368.1|369.34|367.74|0
1648712700000|2022-03-31 07:45:00|369.23|367.63|369.23|367.63|369.46|367.86|369.23|367.63|0
1648712710000|2022-03-31 07:45:10|368.99|367.39|368.99|367.39|369.23|367.63|368.99|367.39|0
1648712720000|2022-03-31 07:45:20|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1648712730000|2022-03-31 07:45:30|368.99|367.39|369.1|367.5|369.1|367.5|368.99|367.39|0
1648712740000|2022-03-31 07:45:40|368.99|367.39|368.51|366.91|368.99|367.39|368.51|366.91|0
1648712750000|2022-03-31 07:45:50|368.75|367.15|368.75|367.15|368.75|367.15|368.51|366.91|0
1648712760000|2022-03-31 07:46:00|368.86|367.26|368.86|367.26|368.99|367.39|368.75|367.15|0
1648712770000|2022-03-31 07:46:10|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1648712780000|2022-03-31 07:46:20|368.63|367.03|368.75|367.15|368.75|367.15|368.63|367.03|0
1648712790000|2022-03-31 07:46:30|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648712800000|2022-03-31 07:46:40|368.28|366.68|367.8|366.2|368.51|366.91|367.8|366.2|0
1648712810000|2022-03-31 07:46:50|368.04|366.44|368.15|366.55|368.15|366.55|367.91|366.31|0
1648712820000|2022-03-31 07:47:00|368.27|366.67|368.04|366.44|368.27|366.67|368.04|366.44|0
1648712830000|2022-03-31 07:47:10|368.27|366.67|368.51|366.91|368.51|366.91|368.27|366.67|0
1648712840000|2022-03-31 07:47:20|368.27|366.67|368.04|366.44|368.27|366.67|368.04|366.44|0
1648712850000|2022-03-31 07:47:30|368.27|366.67|368.39|366.79|368.39|366.79|368.15|366.55|0
1648712860000|2022-03-31 07:47:40|368.27|366.67|368.51|366.91|368.51|366.91|368.27|366.67|0
1648712870000|2022-03-31 07:47:50|368.75|367.15|368.75|367.15|368.99|367.39|368.75|367.15|0
1648712880000|2022-03-31 07:48:00|368.86|367.26|368.99|367.39|368.99|367.39|368.86|367.26|0
1648712890000|2022-03-31 07:48:10|368.86|367.26|369.1|367.5|369.22|367.62|368.86|367.26|0
1648712900000|2022-03-31 07:48:20|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648712910000|2022-03-31 07:48:30|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1648712920000|2022-03-31 07:48:40|368.86|367.26|368.99|367.39|368.99|367.39|368.86|367.26|0
1648712930000|2022-03-31 07:48:50|368.75|367.15|368.75|367.15|368.75|367.15|368.75|367.15|0
1648712940000|2022-03-31 07:49:00|368.62|367.02|368.75|367.15|368.75|367.15|368.62|367.02|0
1648712950000|2022-03-31 07:49:10|368.62|367.02|368.27|366.67|368.62|367.02|368.15|366.55|0
1648712960000|2022-03-31 07:49:20|368.51|366.91|368.75|367.15|368.75|367.15|368.51|366.91|0
1648712970000|2022-03-31 07:49:30|368.99|367.39|368.75|367.15|368.99|367.39|368.75|367.15|0
1648712980000|2022-03-31 07:49:40|368.62|367.02|368.62|367.02|368.62|367.02|368.62|367.02|0
1648712990000|2022-03-31 07:49:50|368.75|367.15|368.75|367.15|368.75|367.15|368.62|367.02|0
1648713000000|2022-03-31 07:50:00|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648713010000|2022-03-31 07:50:10|368.75|367.15|368.27|366.67|368.75|367.15|368.27|366.67|0
1648713020000|2022-03-31 07:50:20|368.04|366.44|368.04|366.44|368.04|366.44|367.8|366.2|0
1648713030000|2022-03-31 07:50:30|367.8|366.2|367.8|366.2|367.8|366.2|367.8|366.2|0
1648713040000|2022-03-31 07:50:40|367.67|366.07|367.56|365.96|367.67|366.07|367.56|365.96|0
1648713050000|2022-03-31 07:50:50|367.67|366.07|367.8|366.2|367.8|366.2|367.67|366.07|0
1648713060000|2022-03-31 07:51:00|368.04|366.44|368.51|366.91|368.51|366.91|368.04|366.44|0
1648713070000|2022-03-31 07:51:10|368.27|366.67|368.03|366.43|368.27|366.67|368.03|366.43|0
1648713080000|2022-03-31 07:51:20|367.8|366.2|367.8|366.2|367.8|366.2|367.8|366.2|0
1648713090000|2022-03-31 07:51:30|368.03|366.43|368.03|366.43|368.03|366.43|368.03|366.43|0
1648713100000|2022-03-31 07:51:40|367.8|366.2|367.8|366.2|367.8|366.2|367.8|366.2|0
1648713110000|2022-03-31 07:51:50|367.91|366.31|367.91|366.31|367.91|366.31|367.91|366.31|0
1648713120000|2022-03-31 07:52:00|368.03|366.43|368.27|366.67|368.27|366.67|368.03|366.43|0
1648713130000|2022-03-31 07:52:10|368.39|366.79|368.51|366.91|368.51|366.91|368.39|366.79|0
1648713140000|2022-03-31 07:52:20|368.03|366.43|368.27|366.67|368.27|366.67|368.03|366.43|0
1648713150000|2022-03-31 07:52:30|368.51|366.91|368.39|366.79|368.51|366.91|368.39|366.79|0
1648713160000|2022-03-31 07:52:40|368.51|366.91|368.51|366.91|368.51|366.91|368.51|366.91|0
1648713170000|2022-03-31 07:52:50|368.27|366.67|368.27|366.67|368.27|366.67|368.27|366.67|0
1648713180000|2022-03-31 07:53:00|368.03|366.43|367.8|366.2|368.03|366.43|367.8|366.2|0
1648713200000|2022-03-31 07:53:20|367.56|365.96|368.03|366.43|368.03|366.43|367.56|365.96|0
1648713210000|2022-03-31 07:53:30|367.91|366.31|368.03|366.43|368.03|366.43|367.91|366.31|0
1648713230000|2022-03-31 07:53:50|368.27|366.67|368.03|366.43|368.27|366.67|368.03|366.43|0
1648713240000|2022-03-31 07:54:00|367.91|366.31|368.03|366.43|368.03|366.43|367.91|366.31|0
1648713250000|2022-03-31 07:54:10|367.8|366.2|367.91|366.31|367.91|366.31|367.8|366.2|0
1648713260000|2022-03-31 07:54:20|368.03|366.43|367.44|365.84|368.03|366.43|367.32|365.72|0
1648713270000|2022-03-31 07:54:30|367.32|365.72|367.32|365.72|367.32|365.72|367.32|365.72|0
1648713280000|2022-03-31 07:54:40|367.44|365.84|367.56|365.96|367.56|365.96|367.44|365.84|0
1648713290000|2022-03-31 07:54:50|367.32|365.72|367.32|365.72|367.32|365.72|367.32|365.72|0
1648713300000|2022-03-31 07:55:00|367.56|365.96|367.56|365.96|367.56|365.96|367.43|365.83|0
1648713310000|2022-03-31 07:55:10|367.32|365.72|366.85|365.25|367.32|365.72|366.85|365.25|0
1648713320000|2022-03-31 07:55:20|366.61|365.01|366.61|365.01|366.61|365.01|366.61|365.01|0
1648713330000|2022-03-31 07:55:30|366.14|364.54|366.14|364.54|366.37|364.77|366.14|364.54|0
1648713340000|2022-03-31 07:55:40|366.37|364.77|366.37|364.77|366.37|364.77|366.37|364.77|0
1648713350000|2022-03-31 07:55:50|366.14|364.54|366.14|364.54|366.37|364.77|366.14|364.54|0
1648713360000|2022-03-31 07:56:00|366.01|364.41|366.61|365.01|366.61|365.01|366.01|364.41|0
1648713370000|2022-03-31 07:56:10|366.96|365.36|368.03|366.43|368.03|366.43|366.96|365.36|0
1648713380000|2022-03-31 07:56:20|367.56|365.96|367.08|365.48|367.56|365.96|366.96|365.36|0
1648713390000|2022-03-31 07:56:30|367.2|365.6|367.43|365.83|367.56|365.96|367.2|365.6|0
1648713400000|2022-03-31 07:56:40|367.32|365.72|367.56|365.96|367.56|365.96|367.32|365.72|0
1648713410000|2022-03-31 07:56:50|367.67|366.07|367.67|366.07|367.67|366.07|367.67|366.07|0
1648713420000|2022-03-31 07:57:00|367.79|366.19|367.56|365.96|367.79|366.19|367.32|365.72|0
1648713430000|2022-03-31 07:57:10|367.67|366.07|367.56|365.96|367.67|366.07|367.56|365.96|0
1648713440000|2022-03-31 07:57:20|367.91|366.31|367.79|366.19|368.03|366.43|367.79|366.19|0
1648713450000|2022-03-31 07:57:30|368.03|366.43|367.91|366.31|368.03|366.43|367.91|366.31|0
1648713460000|2022-03-31 07:57:40|368.15|366.55|367.79|366.19|368.15|366.55|367.79|366.19|0
1648713470000|2022-03-31 07:57:50|367.91|366.31|367.91|366.31|368.03|366.43|367.91|366.31|0
1648713480000|2022-03-31 07:58:00|368.03|366.43|367.91|366.31|368.03|366.43|367.67|366.07|0
1648713490000|2022-03-31 07:58:10|367.79|366.19|368.27|366.67|368.38|366.78|367.79|366.19|0
1648713500000|2022-03-31 07:58:20|368.14|366.54|368.27|366.67|368.27|366.67|368.14|366.54|0
1648713520000|2022-03-31 07:58:40|368.14|366.54|368.14|366.54|368.27|366.67|368.14|366.54|0
1648713530000|2022-03-31 07:58:50|367.79|366.19|367.2|365.6|367.79|366.19|366.84|365.24|0
1648713540000|2022-03-31 07:59:00|367.08|365.48|367.32|365.72|367.32|365.72|367.08|365.48|0
1648713550000|2022-03-31 07:59:10|367.56|365.96|367.32|365.72|367.56|365.96|367.32|365.72|0
1648713560000|2022-03-31 07:59:20|367.56|365.96|367.79|366.19|367.79|366.19|367.56|365.96|0
1648713570000|2022-03-31 07:59:30|367.56|365.96|367.32|365.72|367.79|366.19|367.32|365.72|0
1648713580000|2022-03-31 07:59:40|367.56|365.96|367.79|366.19|367.79|366.19|367.56|365.96|0
1648713590000|2022-03-31 07:59:50|367.56|365.96|367.08|365.48|367.56|365.96|367.08|365.48|0
1648713600000|2022-03-31 08:00:00|366.84|365.24|366.84|365.24|366.84|365.24|366.37|364.77|0
1648713610000|2022-03-31 08:00:10|366.61|365.01|366.61|365.01|366.84|365.24|366.61|365.01|0
1648713620000|2022-03-31 08:00:20|366.25|364.65|366.37|364.77|366.37|364.77|366.13|364.53|0
1648713630000|2022-03-31 08:00:30|365.9|364.3|365.9|364.3|366.13|364.53|365.9|364.3|0
1648713640000|2022-03-31 08:00:40|366.13|364.53|366.25|364.65|366.25|364.65|365.9|364.3|0
1648713650000|2022-03-31 08:00:50|366.37|364.77|365.66|364.06|366.37|364.77|365.66|364.06|0
1648713660000|2022-03-31 08:01:00|365.89|364.29|366.37|364.77|366.37|364.77|365.89|364.29|0
1648713670000|2022-03-31 08:01:10|366.13|364.53|366.61|365.01|366.61|365.01|366.13|364.53|0
1648713680000|2022-03-31 08:01:20|366.37|364.77|366.84|365.24|366.84|365.24|366.37|364.77|0
1648713690000|2022-03-31 08:01:30|366.72|365.12|366.61|365.01|366.72|365.12|366.25|364.65|0
1648713700000|2022-03-31 08:01:40|366.13|364.53|365.77|364.17|366.13|364.53|365.77|364.17|0
1648713710000|2022-03-31 08:01:50|365.66|364.06|365.66|364.06|365.66|364.06|365.42|363.82|0
1648713720000|2022-03-31 08:02:00|365.89|364.29|365.66|364.06|365.89|364.29|365.66|364.06|0
1648713730000|2022-03-31 08:02:10|365.42|363.82|364.95|363.35|365.42|363.82|364.95|363.35|0
1648713740000|2022-03-31 08:02:20|365.18|363.58|364.95|363.35|365.18|363.58|364.95|363.35|0
1648713750000|2022-03-31 08:02:30|364.71|363.11|365.18|363.58|365.18|363.58|364.71|363.11|0
1648713760000|2022-03-31 08:02:40|365.66|364.06|365.42|363.82|365.66|364.06|365.42|363.82|0
1648713770000|2022-03-31 08:02:50|365.66|364.06|365.89|364.29|365.89|364.29|365.66|364.06|0
1648713780000|2022-03-31 08:03:00|365.66|364.06|365.89|364.29|365.89|364.29|365.66|364.06|0
1648713790000|2022-03-31 08:03:10|365.53|363.93|364.71|363.11|365.53|363.93|364.71|363.11|0
1648713800000|2022-03-31 08:03:20|364.59|362.99|364.71|363.11|364.71|363.11|364.47|362.87|0
1648713810000|2022-03-31 08:03:30|364.95|363.35|364.95|363.35|364.95|363.35|364.95|363.35|0
1648713820000|2022-03-31 08:03:40|365.18|363.58|365.18|363.58|365.18|363.58|365.18|363.58|0
1648713830000|2022-03-31 08:03:50|365.42|363.82|365.3|363.7|365.42|363.82|365.3|363.7|0
1648713840000|2022-03-31 08:04:00|365.42|363.82|365.18|363.58|365.42|363.82|365.18|363.58|0
1648713850000|2022-03-31 08:04:10|364.95|363.35|364.71|363.11|364.95|363.35|364.71|363.11|0
1648713860000|2022-03-31 08:04:20|364.95|363.35|364.95|363.35|364.95|363.35|364.95|363.35|0
1648713870000|2022-03-31 08:04:30|365.18|363.58|365.18|363.58|365.18|363.58|365.18|363.58|0
1648713880000|2022-03-31 08:04:40|365.66|364.06|365.89|364.29|365.89|364.29|365.66|364.06|0
1648713890000|2022-03-31 08:04:50|365.77|364.17|365.66|364.06|365.77|364.17|365.66|364.06|0
1648713900000|2022-03-31 08:05:00|365.77|364.17|365.66|364.06|365.89|364.29|365.66|364.06|0
1648713910000|2022-03-31 08:05:10|365.3|363.7|365.66|364.06|365.66|364.06|365.3|363.7|0
1648713920000|2022-03-31 08:05:20|365.89|364.29|365.66|364.06|365.89|364.29|365.66|364.06|0
1648713930000|2022-03-31 08:05:30|365.89|364.29|366.01|364.41|366.01|364.41|365.89|364.29|0
1648713940000|2022-03-31 08:05:40|365.89|364.29|366.13|364.53|366.13|364.53|365.89|364.29|0
1648713950000|2022-03-31 08:05:50|366.37|364.77|366.01|364.41|366.37|364.77|365.89|364.29|0
1648713960000|2022-03-31 08:06:00|365.89|364.29|366.13|364.53|366.13|364.53|365.42|363.82|0
1648713970000|2022-03-31 08:06:10|365.77|364.17|365.89|364.29|365.89|364.29|365.77|364.17|0
1648713980000|2022-03-31 08:06:20|365.77|364.17|365.89|364.29|366.01|364.41|365.77|364.17|0
1648713990000|2022-03-31 08:06:30|365.65|364.05|365.89|364.29|365.89|364.29|365.65|364.05|0
1648714010000|2022-03-31 08:06:50|366.13|364.53|365.65|364.05|366.13|364.53|365.65|364.05|0
1648714020000|2022-03-31 08:07:00|365.89|364.29|365.89|364.29|365.89|364.29|365.89|364.29|0
1648714030000|2022-03-31 08:07:10|365.77|364.17|365.65|364.05|365.77|364.17|365.65|364.05|0
1648714040000|2022-03-31 08:07:20|365.89|364.29|365.89|364.29|365.89|364.29|365.65|364.05|0
1648714060000|2022-03-31 08:07:40|366.13|364.53|366.13|364.53|366.13|364.53|366.13|364.53|0
1648714070000|2022-03-31 08:07:50|366.6|365|365.89|364.29|366.6|365|365.89|364.29|0
1648714080000|2022-03-31 08:08:00|365.77|364.17|365.89|364.29|365.89|364.29|365.77|364.17|0
1648714090000|2022-03-31 08:08:10|365.77|364.17|366|364.4|366|364.4|365.77|364.17|0
1648714100000|2022-03-31 08:08:20|365.89|364.29|365.65|364.05|366.13|364.53|365.65|364.05|0
1648714110000|2022-03-31 08:08:30|365.42|363.82|365.42|363.82|365.42|363.82|365.42|363.82|0
1648714120000|2022-03-31 08:08:40|365.18|363.58|364.82|363.22|365.18|363.58|364.82|363.22|0
1648714130000|2022-03-31 08:08:50|364.71|363.11|364.47|362.87|364.71|363.11|364.47|362.87|0
1648714140000|2022-03-31 08:09:00|364.23|362.63|363.99|362.39|364.23|362.63|363.87|362.27|0
1648714150000|2022-03-31 08:09:10|363.76|362.16|363.28|361.68|363.76|362.16|363.28|361.68|0
1648714160000|2022-03-31 08:09:20|363.4|361.8|363.28|361.68|363.52|361.92|363.28|361.68|0
1648714170000|2022-03-31 08:09:30|363.52|361.92|363.28|361.68|363.52|361.92|363.28|361.68|0
1648714180000|2022-03-31 08:09:40|363.16|361.56|363.28|361.68|363.28|361.68|362.81|361.21|0
1648714190000|2022-03-31 08:09:50|363.16|361.56|363.63|362.03|363.76|362.16|363.16|361.56|0
1648714200000|2022-03-31 08:10:00|363.76|362.16|363.52|361.92|363.87|362.27|363.52|361.92|0
1648714210000|2022-03-31 08:10:10|363.76|362.16|363.99|362.39|363.99|362.39|363.76|362.16|0
1648714220000|2022-03-31 08:10:20|363.76|362.16|363.76|362.16|363.76|362.16|363.76|362.16|0
1648714230000|2022-03-31 08:10:30|363.28|361.68|363.52|361.92|363.52|361.92|363.28|361.68|0
1648714240000|2022-03-31 08:10:40|363.4|361.8|363.16|361.56|363.4|361.8|363.16|361.56|0
1648714250000|2022-03-31 08:10:50|363.05|361.45|363.05|361.45|363.05|361.45|363.05|361.45|0
1648714260000|2022-03-31 08:11:00|362.92|361.32|362.92|361.32|362.92|361.32|362.81|361.21|0
1648714270000|2022-03-31 08:11:10|363.05|361.45|363.28|361.68|363.28|361.68|362.81|361.21|0
1648714280000|2022-03-31 08:11:20|363.4|361.8|363.16|361.56|363.52|361.92|363.16|361.56|0
1648714290000|2022-03-31 08:11:30|363.05|361.45|362.81|361.21|363.05|361.45|362.81|361.21|0
1648714300000|2022-03-31 08:11:40|362.92|361.32|363.05|361.45|363.05|361.45|362.81|361.21|0
1648714310000|2022-03-31 08:11:50|362.81|361.21|362.81|361.21|362.81|361.21|362.57|360.97|0
1648714320000|2022-03-31 08:12:00|362.57|360.97|362.69|361.09|362.69|361.09|362.57|360.97|0
1648714330000|2022-03-31 08:12:10|362.81|361.21|362.92|361.32|362.92|361.32|362.81|361.21|0
1648714340000|2022-03-31 08:12:20|362.81|361.21|363.05|361.45|363.05|361.45|362.81|361.21|0
1648714350000|2022-03-31 08:12:30|363.28|361.68|362.92|361.32|363.28|361.68|362.92|361.32|0
1648714360000|2022-03-31 08:12:40|362.81|361.21|363.16|361.56|363.16|361.56|362.81|361.21|0
1648714370000|2022-03-31 08:12:50|363.28|361.68|363.28|361.68|363.28|361.68|363.05|361.45|0
1648714380000|2022-03-31 08:13:00|363.05|361.45|363.28|361.68|363.28|361.68|363.05|361.45|0
1648714390000|2022-03-31 08:13:10|363.52|361.92|363.52|361.92|363.52|361.92|363.52|361.92|0
1648714400000|2022-03-31 08:13:20|363.05|361.45|363.28|361.68|363.4|361.8|363.05|361.45|0
1648714410000|2022-03-31 08:13:30|363.05|361.45|362.81|361.21|363.05|361.45|362.81|361.21|0
1648714420000|2022-03-31 08:13:40|363.05|361.45|362.81|361.21|363.05|361.45|362.81|361.21|0
1648714440000|2022-03-31 08:14:00|363.04|361.44|362.92|361.32|363.04|361.44|362.81|361.21|0
1648714450000|2022-03-31 08:14:10|363.04|361.44|362.92|361.32|363.04|361.44|362.81|361.21|0
1648714460000|2022-03-31 08:14:20|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1648714470000|2022-03-31 08:14:30|362.68|361.08|363.04|361.44|363.04|361.44|362.68|361.08|0
1648714480000|2022-03-31 08:14:40|362.81|361.21|362.81|361.21|362.81|361.21|362.68|361.08|0
1648714490000|2022-03-31 08:14:50|363.04|361.44|363.04|361.44|363.04|361.44|363.04|361.44|0
1648714500000|2022-03-31 08:15:00|362.81|361.21|362.81|361.21|362.81|361.21|362.81|361.21|0
1648714510000|2022-03-31 08:15:10|362.57|360.97|362.57|360.97|362.57|360.97|362.57|360.97|0
1648714520000|2022-03-31 08:15:20|362.81|361.21|362.57|360.97|362.81|361.21|362.57|360.97|0
1648714540000|2022-03-31 08:15:40|361.86|360.26|361.39|359.79|361.86|360.26|361.39|359.79|0
1648714560000|2022-03-31 08:16:00|361.15|359.55|361.62|360.02|361.62|360.02|361.15|359.55|0
1648714570000|2022-03-31 08:16:10|361.39|359.79|361.62|360.02|361.62|360.02|361.39|359.79|0
1648714580000|2022-03-31 08:16:20|361.39|359.79|361.39|359.79|361.5|359.9|361.39|359.79|0
1648714590000|2022-03-31 08:16:30|361.62|360.02|361.97|360.37|361.97|360.37|361.62|360.02|0
1648714600000|2022-03-31 08:16:40|362.1|360.5|363.28|361.68|363.28|361.68|362.1|360.5|0
1648714610000|2022-03-31 08:16:50|362.81|361.21|362.57|360.97|362.81|361.21|362.57|360.97|0
1648714620000|2022-03-31 08:17:00|362.33|360.73|362.81|361.21|362.81|361.21|362.33|360.73|0
1648714630000|2022-03-31 08:17:10|363.04|361.44|363.16|361.56|363.28|361.68|363.04|361.44|0
1648714640000|2022-03-31 08:17:20|362.57|360.97|363.04|361.44|363.04|361.44|362.57|360.97|0
1648714650000|2022-03-31 08:17:30|362.81|361.21|363.04|361.44|363.04|361.44|362.81|361.21|0
1648714660000|2022-03-31 08:17:40|363.16|361.56|363.28|361.68|363.28|361.68|363.16|361.56|0
1648714670000|2022-03-31 08:17:50|362.92|361.32|363.16|361.56|363.16|361.56|362.92|361.32|0
1648714680000|2022-03-31 08:18:00|363.28|361.68|363.28|361.68|363.28|361.68|363.28|361.68|0
1648714690000|2022-03-31 08:18:10|363.39|361.79|363.52|361.92|363.52|361.92|363.39|361.79|0
1648714700000|2022-03-31 08:18:20|363.28|361.68|363.52|361.92|363.52|361.92|363.28|361.68|0
1648714710000|2022-03-31 08:18:30|363.75|362.15|363.75|362.15|363.75|362.15|363.75|362.15|0
1648714720000|2022-03-31 08:18:40|363.52|361.92|363.28|361.68|363.52|361.92|363.28|361.68|0
1648714730000|2022-03-31 08:18:50|363.39|361.79|363.75|362.15|363.75|362.15|363.39|361.79|0
1648714740000|2022-03-31 08:19:00|363.63|362.03|363.99|362.39|363.99|362.39|363.63|362.03|0
1648714750000|2022-03-31 08:19:10|363.87|362.27|363.75|362.15|363.87|362.27|363.75|362.15|0
1648714760000|2022-03-31 08:19:20|363.51|361.91|363.28|361.68|363.51|361.91|363.28|361.68|0
1648714770000|2022-03-31 08:19:30|363.51|361.91|363.28|361.68|363.51|361.91|363.28|361.68|0
1648714790000|2022-03-31 08:19:50|363.39|361.79|363.51|361.91|363.51|361.91|363.39|361.79|0
1648714800000|2022-03-31 08:20:00|363.28|361.68|363.75|362.15|363.75|362.15|363.28|361.68|0
1648714820000|2022-03-31 08:20:20|363.51|361.91|363.63|362.03|363.75|362.15|363.51|361.91|0
1648714830000|2022-03-31 08:20:30|363.51|361.91|363.28|361.68|363.51|361.91|363.28|361.68|0
1648714840000|2022-03-31 08:20:40|363.39|361.79|363.51|361.91|363.51|361.91|363.39|361.79|0
1648714850000|2022-03-31 08:20:50|363.63|362.03|363.75|362.15|363.75|362.15|363.51|361.91|0
1648714860000|2022-03-31 08:21:00|363.51|361.91|363.51|361.91|363.51|361.91|363.51|361.91|0
1648714870000|2022-03-31 08:21:10|363.63|362.03|363.75|362.15|363.75|362.15|363.63|362.03|0
1648714880000|2022-03-31 08:21:20|363.99|362.39|363.99|362.39|363.99|362.39|363.99|362.39|0
1648714890000|2022-03-31 08:21:30|364.1|362.5|364.22|362.62|364.22|362.62|364.1|362.5|0
1648714900000|2022-03-31 08:21:40|364.46|362.86|364.22|362.62|364.46|362.86|364.22|362.62|0
1648714910000|2022-03-31 08:21:50|363.99|362.39|363.51|361.91|363.99|362.39|363.51|361.91|0
1648714920000|2022-03-31 08:22:00|363.38|361.78|363.14|361.54|363.38|361.78|363.14|361.54|0
1648714940000|2022-03-31 08:22:20|362.9|361.3|363.38|361.78|363.38|361.78|362.9|361.3|0
1648714970000|2022-03-31 08:22:50|363.14|361.54|363.14|361.54|363.14|361.54|363.14|361.54|0
1648714980000|2022-03-31 08:23:00|362.9|361.3|362.67|361.07|362.9|361.3|362.67|361.07|0
1648714990000|2022-03-31 08:23:10|362.9|361.3|362.67|361.07|363.14|361.54|362.67|361.07|0
1648715010000|2022-03-31 08:23:30|362.9|361.3|362.9|361.3|362.9|361.3|362.9|361.3|0
1648715020000|2022-03-31 08:23:40|363.14|361.54|363.14|361.54|363.14|361.54|363.14|361.54|0
1648715030000|2022-03-31 08:23:50|363.25|361.65|363.38|361.78|363.38|361.78|363.14|361.54|0
1648715040000|2022-03-31 08:24:00|363.14|361.54|363.02|361.42|363.14|361.54|363.02|361.42|0
1648715050000|2022-03-31 08:24:10|362.9|361.3|363.14|361.54|363.38|361.78|362.9|361.3|0
1648715060000|2022-03-31 08:24:20|363.25|361.65|363.14|361.54|363.25|361.65|363.14|361.54|0
1648715070000|2022-03-31 08:24:30|363.02|361.42|362.66|361.06|363.02|361.42|362.66|361.06|0
1648715080000|2022-03-31 08:24:40|362.9|361.3|362.43|360.83|362.9|361.3|362.43|360.83|0
1648715090000|2022-03-31 08:24:50|362.3|360.7|362.19|360.59|362.3|360.7|362.19|360.59|0
1648715100000|2022-03-31 08:25:00|361.95|360.35|361.95|360.35|361.95|360.35|361.72|360.12|0
1648715110000|2022-03-31 08:25:10|361.72|360.12|361.95|360.35|361.95|360.35|361.72|360.12|0
1648715120000|2022-03-31 08:25:20|362.19|360.59|362.78|361.18|362.78|361.18|362.19|360.59|0
1648715130000|2022-03-31 08:25:30|363.01|361.41|363.37|361.77|363.37|361.77|363.01|361.41|0
1648715140000|2022-03-31 08:25:40|363.14|361.54|363.14|361.54|363.14|361.54|363.14|361.54|0
1648715160000|2022-03-31 08:26:00|362.9|361.3|362.9|361.3|362.9|361.3|362.66|361.06|0
1648715170000|2022-03-31 08:26:10|362.66|361.06|362.54|360.94|362.66|361.06|362.43|360.83|0
1648715180000|2022-03-31 08:26:20|362.66|361.06|362.9|361.3|362.9|361.3|362.66|361.06|0
1648715190000|2022-03-31 08:26:30|363.25|361.65|363.14|361.54|363.37|361.77|363.14|361.54|0
1648715200000|2022-03-31 08:26:40|363.25|361.65|363.14|361.54|363.25|361.65|363.14|361.54|0
1648715210000|2022-03-31 08:26:50|363.25|361.65|363.14|361.54|363.25|361.65|363.01|361.41|0
1648715220000|2022-03-31 08:27:00|362.9|361.3|362.9|361.3|363.01|361.41|362.9|361.3|0
1648715230000|2022-03-31 08:27:10|362.78|361.18|362.9|361.3|362.9|361.3|362.78|361.18|0
1648715260000|2022-03-31 08:27:40|363.01|361.41|362.78|361.18|363.01|361.41|362.78|361.18|0
1648715270000|2022-03-31 08:27:50|362.9|361.3|362.66|361.06|362.9|361.3|362.66|361.06|0
1648715280000|2022-03-31 08:28:00|362.78|361.18|362.66|361.06|362.9|361.3|362.66|361.06|0
1648715290000|2022-03-31 08:28:10|362.43|360.83|361.95|360.35|362.43|360.83|361.95|360.35|0
1648715300000|2022-03-31 08:28:20|362.07|360.47|362.07|360.47|362.07|360.47|362.07|360.47|0
1648715310000|2022-03-31 08:28:30|362.3|360.7|362.43|360.83|362.66|361.06|362.3|360.7|0
1648715320000|2022-03-31 08:28:40|362.66|361.06|362.3|360.7|362.66|361.06|362.3|360.7|0
1648715330000|2022-03-31 08:28:50|362.19|360.59|362.19|360.59|362.19|360.59|362.19|360.59|0
1648715350000|2022-03-31 08:29:10|362.3|360.7|362.42|360.82|362.42|360.82|362.3|360.7|0
1648715360000|2022-03-31 08:29:20|363.14|361.54|363.14|361.54|363.14|361.54|363.14|361.54|0
1648715370000|2022-03-31 08:29:30|363.37|361.77|363.14|361.54|363.37|361.77|363.14|361.54|0
1648715380000|2022-03-31 08:29:40|362.9|361.3|363.14|361.54|363.14|361.54|362.9|361.3|0
1648715390000|2022-03-31 08:29:50|363.37|361.77|363.25|361.65|363.37|361.77|363.25|361.65|0
1648715400000|2022-03-31 08:30:00|363.37|361.77|363.37|361.77|363.37|361.77|363.25|361.65|0
1648715410000|2022-03-31 08:30:10|363.25|361.65|363.13|361.53|363.37|361.77|363.13|361.53|0
1648715420000|2022-03-31 08:30:20|362.9|361.3|362.9|361.3|362.9|361.3|362.9|361.3|0
1648715430000|2022-03-31 08:30:30|363.13|361.53|362.9|361.3|363.13|361.53|362.9|361.3|0
1648715440000|2022-03-31 08:30:40|362.66|361.06|362.66|361.06|362.66|361.06|362.66|361.06|0
1648715450000|2022-03-31 08:30:50|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1648715470000|2022-03-31 08:31:10|362.19|360.59|362.3|360.7|362.3|360.7|362.19|360.59|0
1648715480000|2022-03-31 08:31:20|362.19|360.59|362.42|360.82|362.42|360.82|362.19|360.59|0
1648715490000|2022-03-31 08:31:30|362.66|361.06|362.9|361.3|362.9|361.3|362.66|361.06|0
1648715510000|2022-03-31 08:31:50|363.01|361.41|363.13|361.53|363.13|361.53|363.01|361.41|0
1648715520000|2022-03-31 08:32:00|362.9|361.3|362.9|361.3|363.01|361.41|362.9|361.3|0
1648715530000|2022-03-31 08:32:10|362.66|361.06|362.9|361.3|362.9|361.3|362.66|361.06|0
1648715540000|2022-03-31 08:32:20|362.77|361.17|362.54|360.94|362.9|361.3|362.54|360.94|0
1648715550000|2022-03-31 08:32:30|362.42|360.82|362.9|361.3|362.9|361.3|362.42|360.82|0
1648715560000|2022-03-31 08:32:40|362.19|360.59|361.71|360.11|362.19|360.59|361.71|360.11|0
1648715570000|2022-03-31 08:32:50|361.95|360.35|361.71|360.11|361.95|360.35|361.71|360.11|0
1648715580000|2022-03-31 08:33:00|361.95|360.35|361.95|360.35|362.19|360.59|361.95|360.35|0
1648715590000|2022-03-31 08:33:10|362.19|360.59|362.19|360.59|362.19|360.59|362.19|360.59|0
1648715600000|2022-03-31 08:33:20|362.06|360.46|362.06|360.46|362.06|360.46|362.06|360.46|0
1648715610000|2022-03-31 08:33:30|361.95|360.35|361.83|360.23|361.95|360.35|361.83|360.23|0
1648715620000|2022-03-31 08:33:40|361.71|360.11|362.19|360.59|362.19|360.59|361.71|360.11|0
1648715630000|2022-03-31 08:33:50|362.18|360.58|361.95|360.35|362.18|360.58|361.95|360.35|0
1648715640000|2022-03-31 08:34:00|362.06|360.46|361.95|360.35|362.06|360.46|361.95|360.35|0
1648715650000|2022-03-31 08:34:10|361.71|360.11|361.47|359.87|361.71|360.11|361.47|359.87|0
1648715660000|2022-03-31 08:34:20|361.59|359.99|361.59|359.99|361.59|359.99|361.59|359.99|0
1648715670000|2022-03-31 08:34:30|361.71|360.11|362.42|360.82|362.42|360.82|361.71|360.11|0
1648715680000|2022-03-31 08:34:40|362.3|360.7|362.66|361.06|362.66|361.06|362.3|360.7|0
1648715690000|2022-03-31 08:34:50|362.77|361.17|362.66|361.06|362.77|361.17|362.66|361.06|0
1648715700000|2022-03-31 08:35:00|362.53|360.93|362.18|360.58|362.53|360.93|362.18|360.58|0
1648715710000|2022-03-31 08:35:10|362.66|361.06|362.77|361.17|362.89|361.29|362.66|361.06|0
1648715720000|2022-03-31 08:35:20|362.89|361.29|362.42|360.82|362.89|361.29|362.42|360.82|0
1648715730000|2022-03-31 08:35:30|362.18|360.58|362.53|360.93|362.53|360.93|362.18|360.58|0
1648715740000|2022-03-31 08:35:40|362.66|361.06|362.66|361.06|362.89|361.29|362.66|361.06|0
1648715750000|2022-03-31 08:35:50|362.77|361.17|362.89|361.29|362.89|361.29|362.77|361.17|0
1648715760000|2022-03-31 08:36:00|362.66|361.06|362.53|360.93|362.66|361.06|362.42|360.82|0
1648715770000|2022-03-31 08:36:10|362.42|360.82|362.66|361.06|362.66|361.06|362.42|360.82|0
1648715780000|2022-03-31 08:36:20|362.42|360.82|362.42|360.82|362.53|360.93|362.42|360.82|0
1648715790000|2022-03-31 08:36:30|362.3|360.7|362.42|360.82|362.42|360.82|362.3|360.7|0
1648715800000|2022-03-31 08:36:40|362.66|361.06|362.66|361.06|362.66|361.06|362.53|360.93|0
1648715810000|2022-03-31 08:36:50|362.89|361.29|363.13|361.53|363.13|361.53|362.89|361.29|0
1648715820000|2022-03-31 08:37:00|363.01|361.41|362.89|361.29|363.01|361.41|362.89|361.29|0
1648715830000|2022-03-31 08:37:10|363.13|361.53|363.13|361.53|363.13|361.53|363.13|361.53|0
1648715870000|2022-03-31 08:37:50|362.89|361.29|362.42|360.82|362.89|361.29|362.42|360.82|0
1648715880000|2022-03-31 08:38:00|362.18|360.58|362.53|360.93|362.53|360.93|362.18|360.58|0
1648715890000|2022-03-31 08:38:10|362.42|360.82|361|359.4|362.42|360.82|361|359.4|0
1648715900000|2022-03-31 08:38:20|361.24|359.64|361|359.4|361.24|359.64|361|359.4|0
1648715910000|2022-03-31 08:38:30|360.76|359.16|361|359.4|361|359.4|360.76|359.16|0
1648715920000|2022-03-31 08:38:40|361.23|359.63|361.23|359.63|361.23|359.63|361|359.4|0
1648715930000|2022-03-31 08:38:50|361|359.4|361|359.4|361|359.4|361|359.4|0
1648715940000|2022-03-31 08:39:00|361.23|359.63|361.23|359.63|361.23|359.63|361.23|359.63|0
1648715950000|2022-03-31 08:39:10|361.11|359.51|361|359.4|361.11|359.51|361|359.4|0
1648715960000|2022-03-31 08:39:20|360.76|359.16|361|359.4|361|359.4|360.76|359.16|0
1648715970000|2022-03-31 08:39:30|361.23|359.63|361|359.4|361.23|359.63|361|359.4|0
1648715980000|2022-03-31 08:39:40|360.87|359.27|360.76|359.16|360.87|359.27|360.76|359.16|0
1648715990000|2022-03-31 08:39:50|361|359.4|361|359.4|361|359.4|361|359.4|0
1648716010000|2022-03-31 08:40:10|360.76|359.16|360.76|359.16|360.76|359.16|360.76|359.16|0
1648716020000|2022-03-31 08:40:20|361|359.4|361.23|359.63|361.23|359.63|361|359.4|0
1648716030000|2022-03-31 08:40:30|361|359.4|361|359.4|361.23|359.63|361|359.4|0
1648716040000|2022-03-31 08:40:40|361.23|359.63|361|359.4|361.23|359.63|361|359.4|0
1648716050000|2022-03-31 08:40:50|361.23|359.63|361.23|359.63|361.23|359.63|361.23|359.63|0
1648716060000|2022-03-31 08:41:00|361.71|360.11|361.47|359.87|361.71|360.11|361.47|359.87|0
1648716080000|2022-03-31 08:41:20|361.23|359.63|361|359.4|361.23|359.63|361|359.4|0
1648716090000|2022-03-31 08:41:30|361.23|359.63|361.23|359.63|361.23|359.63|361.23|359.63|0
1648716100000|2022-03-31 08:41:40|361|359.4|361.23|359.63|361.23|359.63|361|359.4|0
1648716120000|2022-03-31 08:42:00|361.47|359.87|361.33|359.73|361.47|359.87|361.23|359.63|0
1648716130000|2022-03-31 08:42:10|361.1|359.5|360.86|359.26|361.1|359.5|360.86|359.26|0
1648716140000|2022-03-31 08:42:20|361.1|359.5|361.06|359.46|361.1|359.5|360.86|359.26|0
1648716150000|2022-03-31 08:42:30|360.82|359.22|360.82|359.22|361.05|359.45|360.82|359.22|0
1648716160000|2022-03-31 08:42:40|360.93|359.33|361.41|359.81|361.41|359.81|360.93|359.33|0
1648716170000|2022-03-31 08:42:50|361.29|359.69|361.29|359.69|361.53|359.93|361.29|359.69|0
1648716190000|2022-03-31 08:43:10|361.53|359.93|361.53|359.93|361.53|359.93|361.29|359.69|0
1648716200000|2022-03-31 08:43:20|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1648716220000|2022-03-31 08:43:40|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1648716230000|2022-03-31 08:43:50|360.82|359.22|360.82|359.22|360.82|359.22|360.82|359.22|0
1648716240000|2022-03-31 08:44:00|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1648716250000|2022-03-31 08:44:10|361.17|359.57|361.29|359.69|361.29|359.69|361.17|359.57|0
1648716260000|2022-03-31 08:44:20|361.4|359.8|361.53|359.93|361.53|359.93|361.4|359.8|0
1648716270000|2022-03-31 08:44:30|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1648716280000|2022-03-31 08:44:40|361.53|359.93|361.53|359.93|361.53|359.93|361.53|359.93|0
1648716300000|2022-03-31 08:45:00|361.29|359.69|361.29|359.69|361.29|359.69|361.17|359.57|0
1648716320000|2022-03-31 08:45:20|361.53|359.93|361.29|359.69|361.53|359.93|361.29|359.69|0
1648716330000|2022-03-31 08:45:30|361.4|359.8|361.29|359.69|361.4|359.8|361.29|359.69|0
1648716360000|2022-03-31 08:46:00|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1648716380000|2022-03-31 08:46:20|360.82|359.22|360.82|359.22|360.82|359.22|360.82|359.22|0
1648716390000|2022-03-31 08:46:30|360.93|359.33|360.93|359.33|360.93|359.33|360.93|359.33|0
1648716400000|2022-03-31 08:46:40|360.82|359.22|360.82|359.22|360.82|359.22|360.82|359.22|0
1648716410000|2022-03-31 08:46:50|360.93|359.33|360.93|359.33|360.93|359.33|360.93|359.33|0
1648716420000|2022-03-31 08:47:00|360.82|359.22|360.82|359.22|361.05|359.45|360.82|359.22|0
1648716430000|2022-03-31 08:47:10|361.05|359.45|360.82|359.22|361.05|359.45|360.82|359.22|0
1648716440000|2022-03-31 08:47:20|360.93|359.33|360.82|359.22|360.93|359.33|360.82|359.22|0
1648716450000|2022-03-31 08:47:30|361.05|359.45|360.93|359.33|361.05|359.45|360.93|359.33|0
1648716460000|2022-03-31 08:47:40|361.05|359.45|361.53|359.93|361.53|359.93|361.05|359.45|0
1648716470000|2022-03-31 08:47:50|361.52|359.92|361.05|359.45|361.52|359.92|361.05|359.45|0
1648716480000|2022-03-31 08:48:00|360.81|359.21|361.05|359.45|361.05|359.45|360.81|359.21|0
1648716490000|2022-03-31 08:48:10|360.81|359.21|360.81|359.21|361.05|359.45|360.81|359.21|0
1648716500000|2022-03-31 08:48:20|361.05|359.45|361.29|359.69|361.29|359.69|361.05|359.45|0
1648716510000|2022-03-31 08:48:30|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1648716520000|2022-03-31 08:48:40|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1648716530000|2022-03-31 08:48:50|361.52|359.92|361.52|359.92|361.52|359.92|361.52|359.92|0
1648716540000|2022-03-31 08:49:00|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1648716550000|2022-03-31 08:49:10|361.52|359.92|361.52|359.92|361.52|359.92|361.29|359.69|0
1648716560000|2022-03-31 08:49:20|361.4|359.8|361.52|359.92|361.52|359.92|361.4|359.8|0
1648716580000|2022-03-31 08:49:40|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1648716590000|2022-03-31 08:49:50|361.16|359.56|361.29|359.69|361.29|359.69|361.16|359.56|0
1648716600000|2022-03-31 08:50:00|361.52|359.92|361.29|359.69|361.52|359.92|361.29|359.69|0
1648716610000|2022-03-31 08:50:10|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1648716620000|2022-03-31 08:50:20|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1648716630000|2022-03-31 08:50:30|361.4|359.8|361.4|359.8|361.4|359.8|361.4|359.8|0
1648716640000|2022-03-31 08:50:40|361.52|359.92|361.29|359.69|361.52|359.92|361.29|359.69|0
1648716650000|2022-03-31 08:50:50|361.52|359.92|361.52|359.92|361.52|359.92|361.29|359.69|0
1648716660000|2022-03-31 08:51:00|361.29|359.69|361.52|359.92|361.52|359.92|361.29|359.69|0
1648716670000|2022-03-31 08:51:10|361.64|360.04|361.29|359.69|361.64|360.04|361.29|359.69|0
1648716680000|2022-03-31 08:51:20|361.52|359.92|361.29|359.69|361.52|359.92|361.29|359.69|0
1648716690000|2022-03-31 08:51:30|361.52|359.92|361.29|359.69|361.52|359.92|361.29|359.69|0
1648716710000|2022-03-31 08:51:50|361.4|359.8|361.29|359.69|361.52|359.92|361.29|359.69|0
1648716720000|2022-03-31 08:52:00|361.52|359.92|361.52|359.92|361.52|359.92|361.52|359.92|0
1648716730000|2022-03-31 08:52:10|361.29|359.69|361.29|359.69|361.29|359.69|361.29|359.69|0
1648716740000|2022-03-31 08:52:20|361.52|359.92|362|360.4|362|360.4|361.52|359.92|0
1648716750000|2022-03-31 08:52:30|361.87|360.27|361.87|360.27|361.87|360.27|361.87|360.27|0
1648716760000|2022-03-31 08:52:40|361.76|360.16|361.87|360.27|361.87|360.27|361.76|360.16|0
1648716770000|2022-03-31 08:52:50|362|360.4|362|360.4|362|360.4|362|360.4|0
1648716780000|2022-03-31 08:53:00|361.76|360.16|361.87|360.27|362|360.4|361.76|360.16|0
1648716790000|2022-03-31 08:53:10|362|360.4|362.23|360.63|362.23|360.63|362|360.4|0
1648716800000|2022-03-31 08:53:20|362.11|360.51|362.23|360.63|362.23|360.63|362.11|360.51|0
1648716810000|2022-03-31 08:53:30|362.47|360.87|362.94|361.34|362.94|361.34|362.47|360.87|0
1648716820000|2022-03-31 08:53:40|362.71|361.11|362.47|360.87|362.71|361.11|362.47|360.87|0
1648716830000|2022-03-31 08:53:50|362.71|361.11|362.7|361.1|362.71|361.11|362.7|361.1|0
1648716840000|2022-03-31 08:54:00|362.58|360.98|362.47|360.87|362.7|361.1|362.47|360.87|0
1648716850000|2022-03-31 08:54:10|362.7|361.1|362.7|361.1|362.7|361.1|362.7|361.1|0
1648716860000|2022-03-31 08:54:20|362.94|361.34|362.94|361.34|362.94|361.34|362.94|361.34|0
1648716870000|2022-03-31 08:54:30|363.06|361.46|362.94|361.34|363.06|361.46|362.94|361.34|0
1648716880000|2022-03-31 08:54:40|363.18|361.58|363.18|361.58|363.18|361.58|363.18|361.58|0
1648716890000|2022-03-31 08:54:50|363.41|361.81|363.18|361.58|363.41|361.81|363.18|361.58|0
1648716900000|2022-03-31 08:55:00|363.41|361.81|363.65|362.05|363.65|362.05|363.41|361.81|0
1648716910000|2022-03-31 08:55:10|363.53|361.93|363.53|361.93|363.65|362.05|363.53|361.93|0
1648716920000|2022-03-31 08:55:20|363.41|361.81|363.41|361.81|363.41|361.81|363.41|361.81|0
1648716930000|2022-03-31 08:55:30|363.65|362.05|363.89|362.29|363.89|362.29|363.65|362.05|0
1648716950000|2022-03-31 08:55:50|364.6|363|364.36|362.76|364.6|363|363.89|362.29|0
1648716960000|2022-03-31 08:56:00|364.24|362.64|364.84|363.24|364.84|363.24|364.24|362.64|0
1648716970000|2022-03-31 08:56:10|364.71|363.11|364.6|363|364.71|363.11|364.6|363|0
1648716980000|2022-03-31 08:56:20|364.84|363.24|365.19|363.59|365.19|363.59|364.84|363.24|0
1648716990000|2022-03-31 08:56:30|365.31|363.71|365.07|363.47|365.31|363.71|365.07|363.47|0
1648717000000|2022-03-31 08:56:40|364.84|363.24|364.6|363|364.84|363.24|364.6|363|0
1648717010000|2022-03-31 08:56:50|364.48|362.88|364.6|363|364.6|363|364.36|362.76|0
1648717020000|2022-03-31 08:57:00|364.48|362.88|365.07|363.47|365.07|363.47|364.48|362.88|0
1648717030000|2022-03-31 08:57:10|364.95|363.35|364.84|363.24|364.95|363.35|364.84|363.24|0
1648717040000|2022-03-31 08:57:20|364.71|363.11|364.6|363|364.84|363.24|364.6|363|0
1648717050000|2022-03-31 08:57:30|364.84|363.24|364.71|363.11|364.84|363.24|364.71|363.11|0
1648717060000|2022-03-31 08:57:40|364.36|362.76|364.36|362.76|364.36|362.76|364.36|362.76|0
1648717070000|2022-03-31 08:57:50|364.24|362.64|364.24|362.64|364.24|362.64|364.24|362.64|0
1648717080000|2022-03-31 08:58:00|363.89|362.29|364.12|362.52|364.24|362.64|363.89|362.29|0
1648717090000|2022-03-31 08:58:10|364.24|362.64|364.12|362.52|364.24|362.64|364.12|362.52|0
1648717100000|2022-03-31 08:58:20|364|362.4|363.89|362.29|364|362.4|363.89|362.29|0
1648717110000|2022-03-31 08:58:30|363.76|362.16|363.65|362.05|363.76|362.16|363.65|362.05|0
1648717120000|2022-03-31 08:58:40|363.76|362.16|363.41|361.81|363.76|362.16|363.41|361.81|0
1648717130000|2022-03-31 08:58:50|363.29|361.69|363.18|361.58|363.29|361.69|363.18|361.58|0
1648717140000|2022-03-31 08:59:00|363.41|361.81|363.65|362.05|363.65|362.05|363.41|361.81|0
1648717150000|2022-03-31 08:59:10|363.41|361.81|363.65|362.05|363.65|362.05|363.41|361.81|0
1648717160000|2022-03-31 08:59:20|363.41|361.81|363.65|362.05|363.65|362.05|363.41|361.81|0
1648717180000|2022-03-31 08:59:40|363.76|362.16|363.76|362.16|363.76|362.16|363.76|362.16|0
1648717190000|2022-03-31 08:59:50|363.65|362.05|363.89|362.29|363.89|362.29|363.65|362.05|0
1648717200000|2022-03-31 09:00:00|363.41|361.81|363.41|361.81|363.41|361.81|363.41|361.81|0
1648717210000|2022-03-31 09:00:10|363.29|361.69|363.17|361.57|363.41|361.81|363.17|361.57|0
1648717220000|2022-03-31 09:00:20|363.29|361.69|363.53|361.93|363.53|361.93|363.29|361.69|0
1648717230000|2022-03-31 09:00:30|363.89|362.29|364.12|362.52|364.36|362.76|363.89|362.29|0
1648717240000|2022-03-31 09:00:40|364.24|362.64|363.89|362.29|364.24|362.64|363.89|362.29|0
1648717250000|2022-03-31 09:00:50|363.65|362.05|363.41|361.81|363.65|362.05|363.41|361.81|0
1648717260000|2022-03-31 09:01:00|363.65|362.05|364.36|362.76|364.36|362.76|363.65|362.05|0
1648717270000|2022-03-31 09:01:10|364.47|362.87|364.36|362.76|364.47|362.87|364.36|362.76|0
1648717280000|2022-03-31 09:01:20|364.12|362.52|364.12|362.52|364.12|362.52|364.12|362.52|0
1648717290000|2022-03-31 09:01:30|364.24|362.64|364.24|362.64|364.24|362.64|364.24|362.64|0
1648717300000|2022-03-31 09:01:40|364|362.4|363.88|362.28|364.12|362.52|363.88|362.28|0
1648717310000|2022-03-31 09:01:50|363.76|362.16|363.65|362.05|363.76|362.16|363.65|362.05|0
1648717320000|2022-03-31 09:02:00|363.41|361.81|363.65|362.05|363.65|362.05|363.41|361.81|0
1648717330000|2022-03-31 09:02:10|363.52|361.92|363.52|361.92|363.65|362.05|363.52|361.92|0
1648717340000|2022-03-31 09:02:20|363.41|361.81|363.65|362.05|363.65|362.05|363.41|361.81|0
1648717350000|2022-03-31 09:02:30|363.88|362.28|363.65|362.05|363.88|362.28|363.65|362.05|0
1648717360000|2022-03-31 09:02:40|363.76|362.16|363.65|362.05|363.76|362.16|363.65|362.05|0
1648717370000|2022-03-31 09:02:50|363.41|361.81|363.17|361.57|363.41|361.81|363.17|361.57|0
1648717380000|2022-03-31 09:03:00|363.41|361.81|363.41|361.81|363.41|361.81|363.41|361.81|0
1648717390000|2022-03-31 09:03:10|363.29|361.69|363.29|361.69|363.29|361.69|363.29|361.69|0
1648717400000|2022-03-31 09:03:20|362.94|361.34|362.94|361.34|362.94|361.34|362.94|361.34|0
1648717410000|2022-03-31 09:03:30|363.05|361.45|363.17|361.57|363.29|361.69|363.05|361.45|0
1648717420000|2022-03-31 09:03:40|362.94|361.34|362.94|361.34|362.94|361.34|362.81|361.21|0
1648717430000|2022-03-31 09:03:50|362.7|361.1|362.94|361.34|362.94|361.34|362.7|361.1|0
1648717440000|2022-03-31 09:04:00|362.23|360.63|361.99|360.39|362.23|360.63|361.99|360.39|0
1648717450000|2022-03-31 09:04:10|362.1|360.5|361.99|360.39|362.1|360.5|361.99|360.39|0
1648717460000|2022-03-31 09:04:20|362.1|360.5|361.99|360.39|362.22|360.62|361.99|360.39|0
1648717470000|2022-03-31 09:04:30|362.1|360.5|361.86|360.26|362.1|360.5|361.86|360.26|0
1648717480000|2022-03-31 09:04:40|361.75|360.15|361.51|359.91|361.75|360.15|361.51|359.91|0
1648717490000|2022-03-31 09:04:50|361.63|360.03|361.63|360.03|361.63|360.03|361.63|360.03|0
1648717500000|2022-03-31 09:05:00|361.75|360.15|361.99|360.39|361.99|360.39|361.75|360.15|0
1648717510000|2022-03-31 09:05:10|362.22|360.62|361.99|360.39|362.22|360.62|361.99|360.39|0
1648717540000|2022-03-31 09:05:40|361.75|360.15|361.75|360.15|361.75|360.15|361.51|359.91|0
1648717550000|2022-03-31 09:05:50|361.99|360.39|361.99|360.39|361.99|360.39|361.86|360.26|0
1648717560000|2022-03-31 09:06:00|361.75|360.15|361.75|360.15|361.75|360.15|361.75|360.15|0
1648717570000|2022-03-31 09:06:10|361.99|360.39|361.86|360.26|361.99|360.39|361.86|360.26|0
1648717580000|2022-03-31 09:06:20|361.75|360.15|361.75|360.15|361.99|360.39|361.75|360.15|0
1648717590000|2022-03-31 09:06:30|361.86|360.26|361.75|360.15|361.86|360.26|361.75|360.15|0
1648717600000|2022-03-31 09:06:40|361.51|359.91|361.51|359.91|361.51|359.91|361.51|359.91|0
1648717610000|2022-03-31 09:06:50|361.75|360.15|361.28|359.68|361.75|360.15|361.28|359.68|0
1648717620000|2022-03-31 09:07:00|361.51|359.91|361.63|360.03|361.63|360.03|361.39|359.79|0
1648717630000|2022-03-31 09:07:10|361.51|359.91|361.51|359.91|361.63|360.03|361.51|359.91|0
1648717640000|2022-03-31 09:07:20|361.63|360.03|361.51|359.91|361.63|360.03|361.51|359.91|0
1648717650000|2022-03-31 09:07:30|361.63|360.03|361.63|360.03|361.63|360.03|361.63|360.03|0
1648717660000|2022-03-31 09:07:40|361.75|360.15|361.75|360.15|361.75|360.15|361.75|360.15|0
1648717670000|2022-03-31 09:07:50|361.51|359.91|361.51|359.91|361.51|359.91|361.51|359.91|0
1648717680000|2022-03-31 09:08:00|361.28|359.68|361.28|359.68|361.28|359.68|361.28|359.68|0
1648717690000|2022-03-31 09:08:10|361.51|359.91|361.28|359.68|361.51|359.91|361.28|359.68|0
1648717720000|2022-03-31 09:08:40|361.51|359.91|361.28|359.68|361.51|359.91|361.28|359.68|0
1648717740000|2022-03-31 09:09:00|361.04|359.44|361.28|359.68|361.28|359.68|361.04|359.44|0
1648717750000|2022-03-31 09:09:10|361.04|359.44|361.04|359.44|361.04|359.44|361.04|359.44|0
1648717770000|2022-03-31 09:09:30|360.8|359.2|361.04|359.44|361.04|359.44|360.8|359.2|0
1648717780000|2022-03-31 09:09:40|361.27|359.67|361.27|359.67|361.27|359.67|361.27|359.67|0
1648717790000|2022-03-31 09:09:50|361.04|359.44|361.27|359.67|361.27|359.67|361.04|359.44|0
1648717800000|2022-03-31 09:10:00|361.51|359.91|361.75|360.15|361.75|360.15|361.51|359.91|0
1648717810000|2022-03-31 09:10:10|361.51|359.91|361.27|359.67|361.51|359.91|361.27|359.67|0
1648717820000|2022-03-31 09:10:20|361.51|359.91|361.27|359.67|361.51|359.91|361.27|359.67|0
1648717830000|2022-03-31 09:10:30|361.51|359.91|361.04|359.44|361.51|359.91|361.04|359.44|0
1648717840000|2022-03-31 09:10:40|361.15|359.55|361.04|359.44|361.27|359.67|361.04|359.44|0
1648717850000|2022-03-31 09:10:50|361.27|359.67|361.04|359.44|361.27|359.67|361.04|359.44|0
1648717860000|2022-03-31 09:11:00|361.51|359.91|361.27|359.67|361.51|359.91|361.27|359.67|0
1648717870000|2022-03-31 09:11:10|361.04|359.44|361.04|359.44|361.04|359.44|361.04|359.44|0
1648717890000|2022-03-31 09:11:30|361.27|359.67|361.27|359.67|361.27|359.67|361.27|359.67|0
1648717900000|2022-03-31 09:11:40|361.51|359.91|361.51|359.91|361.51|359.91|361.51|359.91|0
1648717910000|2022-03-31 09:11:50|361.75|360.15|361.51|359.91|361.75|360.15|361.51|359.91|0
1648717920000|2022-03-31 09:12:00|361.75|360.15|361.75|360.15|361.75|360.15|361.75|360.15|0
1648717930000|2022-03-31 09:12:10|361.51|359.91|361.51|359.91|361.51|359.91|361.51|359.91|0
1648717940000|2022-03-31 09:12:20|361.75|360.15|361.51|359.91|361.75|360.15|361.51|359.91|0
1648717950000|2022-03-31 09:12:30|361.39|359.79|361.51|359.91|361.51|359.91|361.39|359.79|0
1648717960000|2022-03-31 09:12:40|361.27|359.67|361.15|359.55|361.27|359.67|361.15|359.55|0
1648717970000|2022-03-31 09:12:50|361.27|359.67|361.51|359.91|361.51|359.91|361.27|359.67|0
1648717980000|2022-03-31 09:13:00|361.39|359.79|361.27|359.67|361.51|359.91|361.27|359.67|0
1648717990000|2022-03-31 09:13:10|361.39|359.79|361.27|359.67|361.39|359.79|361.27|359.67|0
1648718010000|2022-03-31 09:13:30|361.15|359.55|361.27|359.67|361.27|359.67|361.04|359.44|0
1648718020000|2022-03-31 09:13:40|361.15|359.55|361.27|359.67|361.39|359.79|361.15|359.55|0
1648718040000|2022-03-31 09:14:00|361.51|359.91|361.86|360.26|361.86|360.26|361.51|359.91|0
1648718050000|2022-03-31 09:14:10|361.75|360.15|361.75|360.15|361.75|360.15|361.75|360.15|0
1648718070000|2022-03-31 09:14:30|361.62|360.02|361.75|360.15|361.75|360.15|361.62|360.02|0
1648718080000|2022-03-31 09:14:40|361.51|359.91|361.75|360.15|361.75|360.15|361.51|359.91|0
1648718090000|2022-03-31 09:14:50|361.51|359.91|361.74|360.14|361.74|360.14|361.51|359.91|0
1648718100000|2022-03-31 09:15:00|361.51|359.91|361.86|360.26|361.86|360.26|361.51|359.91|0
1648718110000|2022-03-31 09:15:10|361.74|360.14|361.86|360.26|361.86|360.26|361.74|360.14|0
1648718120000|2022-03-31 09:15:20|361.74|360.14|361.74|360.14|361.74|360.14|361.74|360.14|0
1648718130000|2022-03-31 09:15:30|361.51|359.91|361.51|359.91|361.51|359.91|361.51|359.91|0
1648718140000|2022-03-31 09:15:40|361.74|360.14|361.74|360.14|361.74|360.14|361.74|360.14|0
1648718160000|2022-03-31 09:16:00|361.98|360.38|361.98|360.38|361.98|360.38|361.98|360.38|0
1648718170000|2022-03-31 09:16:10|362.09|360.49|362.22|360.62|362.22|360.62|362.09|360.49|0
1648718180000|2022-03-31 09:16:20|362.09|360.49|362.45|360.85|362.45|360.85|362.09|360.49|0
1648718190000|2022-03-31 09:16:30|362.69|361.09|362.45|360.85|362.69|361.09|362.45|360.85|0
1648718200000|2022-03-31 09:16:40|362.57|360.97|362.45|360.85|362.57|360.97|362.45|360.85|0
1648718220000|2022-03-31 09:17:00|362.57|360.97|362.57|360.97|362.57|360.97|362.57|360.97|0
1648718230000|2022-03-31 09:17:10|362.69|361.09|362.93|361.33|362.93|361.33|362.45|360.85|0
1648718240000|2022-03-31 09:17:20|363.16|361.56|362.93|361.33|363.16|361.56|362.93|361.33|0
1648718250000|2022-03-31 09:17:30|362.69|361.09|362.93|361.33|362.93|361.33|362.69|361.09|0
1648718270000|2022-03-31 09:17:50|363.04|361.44|363.16|361.56|363.16|361.56|363.04|361.44|0
1648718280000|2022-03-31 09:18:00|363.4|361.8|363.04|361.44|363.4|361.8|363.04|361.44|0
1648718290000|2022-03-31 09:18:10|363.16|361.56|363.16|361.56|363.16|361.56|363.16|361.56|0
1648718300000|2022-03-31 09:18:20|363.4|361.8|363.4|361.8|363.4|361.8|363.4|361.8|0
1648718310000|2022-03-31 09:18:30|363.16|361.56|363.16|361.56|363.4|361.8|363.16|361.56|0
1648718320000|2022-03-31 09:18:40|362.93|361.33|362.69|361.09|362.93|361.33|362.69|361.09|0
1648718330000|2022-03-31 09:18:50|362.93|361.33|363.16|361.56|363.16|361.56|362.93|361.33|0
1648718340000|2022-03-31 09:19:00|363.4|361.8|363.4|361.8|363.4|361.8|363.4|361.8|0
1648718350000|2022-03-31 09:19:10|363.64|362.04|363.64|362.04|363.64|362.04|363.64|362.04|0
1648718380000|2022-03-31 09:19:40|364.11|362.51|363.87|362.27|364.11|362.51|363.87|362.27|0
1648718390000|2022-03-31 09:19:50|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1648718400000|2022-03-31 09:20:00|363.87|362.27|363.87|362.27|363.87|362.27|363.87|362.27|0
1648718430000|2022-03-31 09:20:30|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1648718470000|2022-03-31 09:21:10|363.64|362.04|363.51|361.91|363.64|362.04|363.51|361.91|0
1648718480000|2022-03-31 09:21:20|363.64|362.04|363.64|362.04|363.64|362.04|363.64|362.04|0
1648718490000|2022-03-31 09:21:30|363.51|361.91|363.4|361.8|363.51|361.91|363.4|361.8|0
1648718500000|2022-03-31 09:21:40|363.64|362.04|363.75|362.15|363.75|362.15|363.64|362.04|0
1648718510000|2022-03-31 09:21:50|363.64|362.04|363.75|362.15|363.75|362.15|363.64|362.04|0
1648718520000|2022-03-31 09:22:00|363.64|362.04|363.64|362.04|363.64|362.04|363.51|361.91|0
1648718530000|2022-03-31 09:22:10|363.75|362.15|363.64|362.04|363.87|362.27|363.64|362.04|0
1648718550000|2022-03-31 09:22:30|363.4|361.8|363.16|361.56|363.4|361.8|363.16|361.56|0
1648718560000|2022-03-31 09:22:40|363.4|361.8|363.4|361.8|363.4|361.8|363.27|361.67|0
1648718570000|2022-03-31 09:22:50|363.63|362.03|363.63|362.03|363.63|362.03|363.63|362.03|0
1648718580000|2022-03-31 09:23:00|363.51|361.91|363.63|362.03|363.63|362.03|363.51|361.91|0
1648718610000|2022-03-31 09:23:30|363.51|361.91|363.51|361.91|363.51|361.91|363.51|361.91|0
1648718620000|2022-03-31 09:23:40|363.63|362.03|363.87|362.27|363.87|362.27|363.63|362.03|0
1648718630000|2022-03-31 09:23:50|364.11|362.51|364.11|362.51|364.11|362.51|363.98|362.38|0
1648718640000|2022-03-31 09:24:00|363.87|362.27|363.87|362.27|363.87|362.27|363.87|362.27|0
1648718650000|2022-03-31 09:24:10|364.11|362.51|363.87|362.27|364.11|362.51|363.87|362.27|0
1648718660000|2022-03-31 09:24:20|364.11|362.51|364.11|362.51|364.11|362.51|364.11|362.51|0
1648718670000|2022-03-31 09:24:30|363.87|362.27|363.98|362.38|363.98|362.38|363.87|362.27|0
1648718680000|2022-03-31 09:24:40|364.11|362.51|363.98|362.38|364.11|362.51|363.98|362.38|0
1648718690000|2022-03-31 09:24:50|364.11|362.51|363.75|362.15|364.11|362.51|363.75|362.15|0
1648718700000|2022-03-31 09:25:00|363.87|362.27|363.63|362.03|363.87|362.27|363.63|362.03|0
1648718710000|2022-03-31 09:25:10|363.4|361.8|363.4|361.8|363.4|361.8|363.4|361.8|0
1648718730000|2022-03-31 09:25:30|363.63|362.03|363.63|362.03|363.63|362.03|363.63|362.03|0
1648718740000|2022-03-31 09:25:40|363.51|361.91|363.63|362.03|363.63|362.03|363.4|361.8|0
1648718750000|2022-03-31 09:25:50|363.4|361.8|363.51|361.91|363.51|361.91|363.4|361.8|0
1648718760000|2022-03-31 09:26:00|363.4|361.8|363.16|361.56|363.4|361.8|363.16|361.56|0
1648718770000|2022-03-31 09:26:10|362.92|361.32|362.92|361.32|362.92|361.32|362.92|361.32|0
1648718780000|2022-03-31 09:26:20|363.16|361.56|363.16|361.56|363.16|361.56|363.04|361.44|0
1648718790000|2022-03-31 09:26:30|363.04|361.44|362.92|361.32|363.04|361.44|362.92|361.32|0
1648718800000|2022-03-31 09:26:40|362.68|361.08|362.68|361.08|362.68|361.08|362.68|361.08|0
1648718810000|2022-03-31 09:26:50|362.8|361.2|362.92|361.32|362.92|361.32|362.8|361.2|0
1648718830000|2022-03-31 09:27:10|362.68|361.08|362.92|361.32|362.92|361.32|362.68|361.08|0
1648718840000|2022-03-31 09:27:20|362.68|361.08|362.45|360.85|362.68|361.08|362.45|360.85|0
1648718850000|2022-03-31 09:27:30|362.32|360.72|362.45|360.85|362.45|360.85|362.32|360.72|0
1648718860000|2022-03-31 09:27:40|362.32|360.72|362.45|360.85|362.45|360.85|362.32|360.72|0
1648718870000|2022-03-31 09:27:50|362.56|360.96|362.68|361.08|362.68|361.08|362.56|360.96|0
1648718880000|2022-03-31 09:28:00|362.45|360.85|362.56|360.96|362.68|361.08|362.45|360.85|0
1648718890000|2022-03-31 09:28:10|362.68|361.08|362.45|360.85|362.68|361.08|362.45|360.85|0
1648718900000|2022-03-31 09:28:20|362.56|360.96|362.32|360.72|362.56|360.96|362.21|360.61|0
1648718910000|2022-03-31 09:28:30|362.21|360.61|362.45|360.85|362.45|360.85|362.21|360.61|0
1648718940000|2022-03-31 09:29:00|362.68|361.08|362.45|360.85|362.68|361.08|362.45|360.85|0
1648718950000|2022-03-31 09:29:10|362.56|360.96|362.68|361.08|362.68|361.08|362.56|360.96|0
1648718970000|2022-03-31 09:29:30|362.45|360.85|362.68|361.08|362.68|361.08|362.45|360.85|0
1648718980000|2022-03-31 09:29:40|362.92|361.32|362.92|361.32|362.92|361.32|362.92|361.32|0
1648718990000|2022-03-31 09:29:50|363.16|361.56|363.16|361.56|363.16|361.56|363.03|361.43|0
1648719000000|2022-03-31 09:30:00|363.03|361.43|362.92|361.32|363.03|361.43|362.92|361.32|0
1648719010000|2022-03-31 09:30:10|362.68|361.08|362.68|361.08|362.68|361.08|362.68|361.08|0
1648719020000|2022-03-31 09:30:20|362.92|361.32|362.92|361.32|362.92|361.32|362.92|361.32|0
1648719030000|2022-03-31 09:30:30|362.8|361.2|362.8|361.2|362.8|361.2|362.8|361.2|0
1648719040000|2022-03-31 09:30:40|362.68|361.08|362.8|361.2|362.8|361.2|362.68|361.08|0
1648719050000|2022-03-31 09:30:50|362.92|361.32|363.03|361.43|363.03|361.43|362.92|361.32|0
1648719060000|2022-03-31 09:31:00|363.39|361.79|363.16|361.56|363.39|361.79|363.16|361.56|0
1648719070000|2022-03-31 09:31:10|362.92|361.32|362.92|361.32|362.92|361.32|362.8|361.2|0
1648719080000|2022-03-31 09:31:20|363.03|361.43|363.03|361.43|363.03|361.43|363.03|361.43|0
1648719090000|2022-03-31 09:31:30|363.16|361.56|363.03|361.43|363.16|361.56|362.92|361.32|0
1648719100000|2022-03-31 09:31:40|363.16|361.56|362.44|360.84|363.16|361.56|362.44|360.84|0
1648719110000|2022-03-31 09:31:50|362.21|360.61|362.21|360.61|362.21|360.61|362.21|360.61|0
1648719120000|2022-03-31 09:32:00|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1648719150000|2022-03-31 09:32:30|362.32|360.72|362.32|360.72|362.32|360.72|362.32|360.72|0
1648719160000|2022-03-31 09:32:40|362.44|360.84|362.68|361.08|362.68|361.08|362.44|360.84|0
1648719170000|2022-03-31 09:32:50|362.56|360.96|362.68|361.08|362.68|361.08|362.56|360.96|0
1648719180000|2022-03-31 09:33:00|362.56|360.96|362.21|360.61|362.68|361.08|362.21|360.61|0
1648719190000|2022-03-31 09:33:10|362.44|360.84|362.32|360.72|362.44|360.84|362.21|360.61|0
1648719200000|2022-03-31 09:33:20|362.44|360.84|362.21|360.61|362.44|360.84|362.21|360.61|0
1648719210000|2022-03-31 09:33:30|362.44|360.84|362.68|361.08|362.68|361.08|362.44|360.84|0
1648719220000|2022-03-31 09:33:40|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1648719240000|2022-03-31 09:34:00|362.68|361.08|362.68|361.08|362.68|361.08|362.68|361.08|0
1648719260000|2022-03-31 09:34:20|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1648719270000|2022-03-31 09:34:30|362.68|361.08|363.15|361.55|363.15|361.55|362.68|361.08|0
1648719280000|2022-03-31 09:34:40|363.39|361.79|363.15|361.55|363.39|361.79|363.15|361.55|0
1648719300000|2022-03-31 09:35:00|362.92|361.32|362.92|361.32|362.92|361.32|362.92|361.32|0
1648719310000|2022-03-31 09:35:10|362.68|361.08|362.92|361.32|362.92|361.32|362.68|361.08|0
1648719320000|2022-03-31 09:35:20|363.15|361.55|363.15|361.55|363.15|361.55|363.15|361.55|0
1648719330000|2022-03-31 09:35:30|363.03|361.43|363.03|361.43|363.03|361.43|363.03|361.43|0
1648719340000|2022-03-31 09:35:40|363.15|361.55|363.03|361.43|363.15|361.55|362.92|361.32|0
1648719350000|2022-03-31 09:35:50|363.15|361.55|363.15|361.55|363.27|361.67|363.15|361.55|0
1648719360000|2022-03-31 09:36:00|362.92|361.32|362.44|360.84|362.92|361.32|362.44|360.84|0
1648719370000|2022-03-31 09:36:10|362.32|360.72|362.21|360.61|362.32|360.72|362.21|360.61|0
1648719380000|2022-03-31 09:36:20|362.32|360.72|362.32|360.72|362.32|360.72|362.21|360.61|0
1648719390000|2022-03-31 09:36:30|362.21|360.61|362.32|360.72|362.32|360.72|362.21|360.61|0
1648719400000|2022-03-31 09:36:40|362.68|361.08|362.56|360.96|362.68|361.08|362.44|360.84|0
1648719410000|2022-03-31 09:36:50|362.44|360.84|362.2|360.6|362.44|360.84|362.2|360.6|0
1648719420000|2022-03-31 09:37:00|362.32|360.72|362.44|360.84|362.44|360.84|362.32|360.72|0
1648719440000|2022-03-31 09:37:20|362.32|360.72|362.2|360.6|362.32|360.72|362.2|360.6|0
1648719450000|2022-03-31 09:37:30|361.97|360.37|361.97|360.37|362.08|360.48|361.97|360.37|0
1648719460000|2022-03-31 09:37:40|362.08|360.48|362.2|360.6|362.2|360.6|361.97|360.37|0
1648719470000|2022-03-31 09:37:50|361.97|360.37|361.97|360.37|361.97|360.37|361.97|360.37|0
1648719500000|2022-03-31 09:38:20|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1648719510000|2022-03-31 09:38:30|362.68|361.08|362.55|360.95|362.68|361.08|362.55|360.95|0
1648719520000|2022-03-31 09:38:40|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1648719530000|2022-03-31 09:38:50|362.32|360.72|362.2|360.6|362.44|360.84|362.2|360.6|0
1648719540000|2022-03-31 09:39:00|362.08|360.48|361.97|360.37|362.08|360.48|361.97|360.37|0
1648719550000|2022-03-31 09:39:10|362.08|360.48|362.08|360.48|362.2|360.6|362.08|360.48|0
1648719560000|2022-03-31 09:39:20|362.2|360.6|361.97|360.37|362.2|360.6|361.97|360.37|0
1648719570000|2022-03-31 09:39:30|362.2|360.6|362.32|360.72|362.44|360.84|362.2|360.6|0
1648719580000|2022-03-31 09:39:40|362.44|360.84|362.44|360.84|362.44|360.84|362.44|360.84|0
1648719590000|2022-03-31 09:39:50|362.32|360.72|362.44|360.84|362.44|360.84|362.32|360.72|0
1648719610000|2022-03-31 09:40:10|362.2|360.6|362.2|360.6|362.2|360.6|362.2|360.6|0
1648719620000|2022-03-31 09:40:20|362.55|360.95|362.44|360.84|362.55|360.95|362.44|360.84|0
1648719640000|2022-03-31 09:40:40|362.68|361.08|363.39|361.79|363.39|361.79|362.68|361.08|0
1648719650000|2022-03-31 09:40:50|363.15|361.55|363.15|361.55|363.15|361.55|363.15|361.55|0
1648719690000|2022-03-31 09:41:30|363.26|361.66|363.15|361.55|363.26|361.66|363.15|361.55|0
1648719700000|2022-03-31 09:41:40|363.86|362.26|363.5|361.9|363.86|362.26|363.5|361.9|0
1648719710000|2022-03-31 09:41:50|363.62|362.02|363.5|361.9|363.62|362.02|363.5|361.9|0
1648719720000|2022-03-31 09:42:00|363.62|362.02|363.62|362.02|363.62|362.02|363.39|361.79|0
1648719730000|2022-03-31 09:42:10|363.86|362.26|363.86|362.26|363.86|362.26|363.86|362.26|0
1648719780000|2022-03-31 09:43:00|363.62|362.02|363.86|362.26|363.86|362.26|363.62|362.02|0
1648719790000|2022-03-31 09:43:10|364.1|362.5|364.33|362.73|364.33|362.73|364.1|362.5|0
1648719800000|2022-03-31 09:43:20|364.57|362.97|364.57|362.97|364.57|362.97|364.57|362.97|0
1648719810000|2022-03-31 09:43:30|364.33|362.73|364.33|362.73|364.33|362.73|364.33|362.73|0
1648719830000|2022-03-31 09:43:50|364.1|362.5|364.1|362.5|364.1|362.5|364.1|362.5|0
1648719850000|2022-03-31 09:44:10|364.21|362.61|364.33|362.73|364.33|362.73|364.21|362.61|0
1648719860000|2022-03-31 09:44:20|364.1|362.5|364.1|362.5|364.1|362.5|364.1|362.5|0
1648719920000|2022-03-31 09:45:20|364.21|362.61|364.33|362.73|364.33|362.73|364.21|362.61|0
1648719960000|2022-03-31 09:46:00|364.09|362.49|364.23|362.63|364.23|362.63|364.09|362.49|0
1648719970000|2022-03-31 09:46:10|364.47|362.87|364.27|362.67|364.47|362.87|364.27|362.67|0
1648719990000|2022-03-31 09:46:30|364.04|362.44|364.04|362.44|364.04|362.44|364.04|362.44|0
1648720010000|2022-03-31 09:46:50|362.85|361.25|362.85|361.25|362.85|361.25|362.85|361.25|0
1648720030000|2022-03-31 09:47:10|363.09|361.49|363.33|361.73|363.33|361.73|363.09|361.49|0
1648720040000|2022-03-31 09:47:20|363.09|361.49|363.33|361.73|363.33|361.73|363.09|361.49|0
1648720050000|2022-03-31 09:47:30|363.32|361.72|363.09|361.49|363.32|361.72|363.09|361.49|0
1648720060000|2022-03-31 09:47:40|363.2|361.6|363.09|361.49|363.2|361.6|363.09|361.49|0
1648720070000|2022-03-31 09:47:50|362.96|361.36|362.96|361.36|362.96|361.36|362.85|361.25|0
1648720080000|2022-03-31 09:48:00|363.09|361.49|362.85|361.25|363.09|361.49|362.85|361.25|0
1648720090000|2022-03-31 09:48:10|363.09|361.49|362.96|361.36|363.09|361.49|362.96|361.36|0
1648720100000|2022-03-31 09:48:20|363.09|361.49|363.09|361.49|363.09|361.49|363.09|361.49|0
1648720110000|2022-03-31 09:48:30|362.96|361.36|362.85|361.25|362.96|361.36|362.85|361.25|0
1648720130000|2022-03-31 09:48:50|363.09|361.49|363.09|361.49|363.09|361.49|363.09|361.49|0
1648720150000|2022-03-31 09:49:10|363.32|361.72|362.61|361.01|363.32|361.72|362.61|361.01|0
1648720160000|2022-03-31 09:49:20|362.85|361.25|362.73|361.13|362.85|361.25|362.73|361.13|0
1648720170000|2022-03-31 09:49:30|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648720180000|2022-03-31 09:49:40|362.85|361.25|362.85|361.25|362.85|361.25|362.85|361.25|0
1648720190000|2022-03-31 09:49:50|362.73|361.13|362.85|361.25|362.85|361.25|362.61|361.01|0
1648720200000|2022-03-31 09:50:00|363.32|361.72|363.32|361.72|363.32|361.72|363.32|361.72|0
1648720210000|2022-03-31 09:50:10|363.09|361.49|363.09|361.49|363.09|361.49|363.09|361.49|0
1648720220000|2022-03-31 09:50:20|362.96|361.36|362.85|361.25|362.96|361.36|362.85|361.25|0
1648720230000|2022-03-31 09:50:30|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648720240000|2022-03-31 09:50:40|362.38|360.78|362.38|360.78|362.38|360.78|362.38|360.78|0
1648720250000|2022-03-31 09:50:50|362.61|361.01|362.37|360.77|362.61|361.01|362.37|360.77|0
1648720260000|2022-03-31 09:51:00|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648720270000|2022-03-31 09:51:10|362.85|361.25|362.85|361.25|362.85|361.25|362.85|361.25|0
1648720280000|2022-03-31 09:51:20|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648720290000|2022-03-31 09:51:30|362.37|360.77|362.37|360.77|362.37|360.77|362.37|360.77|0
1648720300000|2022-03-31 09:51:40|362.61|361.01|362.37|360.77|362.61|361.01|362.37|360.77|0
1648720310000|2022-03-31 09:51:50|362.14|360.54|362.49|360.89|362.49|360.89|362.14|360.54|0
1648720320000|2022-03-31 09:52:00|362.61|361.01|362.85|361.25|362.85|361.25|362.61|361.01|0
1648720330000|2022-03-31 09:52:10|362.72|361.12|362.61|361.01|362.72|361.12|362.61|361.01|0
1648720350000|2022-03-31 09:52:30|362.37|360.77|362.37|360.77|362.37|360.77|362.37|360.77|0
1648720370000|2022-03-31 09:52:50|362.14|360.54|362.37|360.77|362.37|360.77|362.14|360.54|0
1648720380000|2022-03-31 09:53:00|362.14|360.54|362.14|360.54|362.14|360.54|362.14|360.54|0
1648720400000|2022-03-31 09:53:20|362.37|360.77|362.61|361.01|362.61|361.01|362.37|360.77|0
1648720430000|2022-03-31 09:53:50|362.37|360.77|362.37|360.77|362.37|360.77|362.37|360.77|0
1648720450000|2022-03-31 09:54:10|362.14|360.54|361.9|360.3|362.14|360.54|361.9|360.3|0
1648720460000|2022-03-31 09:54:20|362.14|360.54|362.01|360.41|362.14|360.54|361.9|360.3|0
1648720470000|2022-03-31 09:54:30|362.37|360.77|362.37|360.77|362.37|360.77|362.37|360.77|0
1648720480000|2022-03-31 09:54:40|362.14|360.54|362.37|360.77|362.37|360.77|362.14|360.54|0
1648720490000|2022-03-31 09:54:50|362.14|360.54|362.37|360.77|362.37|360.77|362.14|360.54|0
1648720500000|2022-03-31 09:55:00|362.85|361.25|362.85|361.25|362.85|361.25|362.85|361.25|0
1648720510000|2022-03-31 09:55:10|363.08|361.48|362.72|361.12|363.08|361.48|362.61|361.01|0
1648720520000|2022-03-31 09:55:20|362.85|361.25|362.72|361.12|362.85|361.25|362.72|361.12|0
1648720530000|2022-03-31 09:55:30|362.85|361.25|362.85|361.25|362.85|361.25|362.85|361.25|0
1648720540000|2022-03-31 09:55:40|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648720550000|2022-03-31 09:55:50|362.49|360.89|362.37|360.77|362.61|361.01|362.37|360.77|0
1648720560000|2022-03-31 09:56:00|362.61|361.01|362.61|361.01|362.61|361.01|362.49|360.89|0
1648720570000|2022-03-31 09:56:10|362.49|360.89|362.49|360.89|362.49|360.89|362.49|360.89|0
1648720580000|2022-03-31 09:56:20|362.37|360.77|362.61|361.01|362.61|361.01|362.37|360.77|0
1648720590000|2022-03-31 09:56:30|362.85|361.25|362.85|361.25|362.85|361.25|362.85|361.25|0
1648720600000|2022-03-31 09:56:40|363.08|361.48|363.08|361.48|363.2|361.6|363.08|361.48|0
1648720610000|2022-03-31 09:56:50|363.2|361.6|363.08|361.48|363.2|361.6|363.08|361.48|0
1648720630000|2022-03-31 09:57:10|363.2|361.6|363.2|361.6|363.2|361.6|363.2|361.6|0
1648720640000|2022-03-31 09:57:20|363.08|361.48|363.32|361.72|363.32|361.72|363.08|361.48|0
1648720660000|2022-03-31 09:57:40|363.08|361.48|363.08|361.48|363.08|361.48|363.08|361.48|0
1648720670000|2022-03-31 09:57:50|362.84|361.24|362.84|361.24|362.84|361.24|362.84|361.24|0
1648720680000|2022-03-31 09:58:00|363.08|361.48|363.32|361.72|363.32|361.72|363.08|361.48|0
1648720690000|2022-03-31 09:58:10|363.56|361.96|363.32|361.72|363.56|361.96|363.32|361.72|0
1648720700000|2022-03-31 09:58:20|363.43|361.83|363.08|361.48|363.43|361.83|362.96|361.36|0
1648720710000|2022-03-31 09:58:30|362.84|361.24|362.84|361.24|362.84|361.24|362.84|361.24|0
1648720720000|2022-03-31 09:58:40|362.96|361.36|363.08|361.48|363.08|361.48|362.96|361.36|0
1648720730000|2022-03-31 09:58:50|363.19|361.59|363.32|361.72|363.56|361.96|363.19|361.59|0
1648720740000|2022-03-31 09:59:00|363.56|361.96|363.56|361.96|363.56|361.96|363.32|361.72|0
1648720750000|2022-03-31 09:59:10|363.08|361.48|362.84|361.24|363.08|361.48|362.84|361.24|0
1648720760000|2022-03-31 09:59:20|362.72|361.12|362.84|361.24|362.84|361.24|362.72|361.12|0
1648720770000|2022-03-31 09:59:30|362.72|361.12|362.84|361.24|362.84|361.24|362.72|361.12|0
1648720780000|2022-03-31 09:59:40|362.48|360.88|362.37|360.77|362.61|361.01|362.37|360.77|0
1648720790000|2022-03-31 09:59:50|362.25|360.65|361.9|360.3|362.37|360.77|361.9|360.3|0
1648720800000|2022-03-31 10:00:00|362.13|360.53|362.84|361.24|362.84|361.24|362.13|360.53|0
1648720810000|2022-03-31 10:00:10|362.61|361.01|362.84|361.24|362.84|361.24|362.61|361.01|0
1648720820000|2022-03-31 10:00:20|362.61|361.01|362.61|361.01|362.61|361.01|362.61|361.01|0
1648720830000|2022-03-31 10:00:30|363.08|361.48|363.08|361.48|363.08|361.48|363.08|361.48|0
1648720840000|2022-03-31 10:00:40|362.61|361.01|362.25|360.65|362.61|361.01|362.25|360.65|0
1648720850000|2022-03-31 10:00:50|361.9|360.3|361.18|359.58|361.9|360.3|361.18|359.58|0
1648720860000|2022-03-31 10:01:00|360.95|359.35|360.95|359.35|360.95|359.35|360.95|359.35|0
1648720870000|2022-03-31 10:01:10|361.42|359.82|361.42|359.82|361.42|359.82|361.42|359.82|0
1648720880000|2022-03-31 10:01:20|361.66|360.06|361.42|359.82|361.66|360.06|361.42|359.82|0
1648720890000|2022-03-31 10:01:30|361.3|359.7|361.3|359.7|361.3|359.7|361.3|359.7|0
1648720900000|2022-03-31 10:01:40|361.42|359.82|361.66|360.06|361.66|360.06|361.3|359.7|0
1648720910000|2022-03-31 10:01:50|361.42|359.82|361.18|359.58|361.42|359.82|361.18|359.58|0
1648720920000|2022-03-31 10:02:00|361.3|359.7|361.3|359.7|361.42|359.82|361.3|359.7|0
1648720930000|2022-03-31 10:02:10|361.42|359.82|361.42|359.82|361.42|359.82|361.3|359.7|0
1648720940000|2022-03-31 10:02:20|361.18|359.58|361.66|360.06|361.66|360.06|361.18|359.58|0
1648720950000|2022-03-31 10:02:30|361.42|359.82|361.66|360.06|361.66|360.06|361.42|359.82|0
1648720970000|2022-03-31 10:02:50|361.42|359.82|361.18|359.58|361.42|359.82|361.18|359.58|0
1648720990000|2022-03-31 10:03:10|361.42|359.82|361.66|360.06|361.66|360.06|361.42|359.82|0
1648721010000|2022-03-31 10:03:30|361.42|359.82|361.42|359.82|361.42|359.82|361.42|359.82|0
1648721020000|2022-03-31 10:03:40|361.18|359.58|361.18|359.58|361.18|359.58|361.18|359.58|0
1648721030000|2022-03-31 10:03:50|361.42|359.82|361.18|359.58|361.42|359.82|361.18|359.58|0
1648721040000|2022-03-31 10:04:00|361.42|359.82|361.3|359.7|361.42|359.82|361.3|359.7|0
1648721050000|2022-03-31 10:04:10|361.18|359.58|361.66|360.06|361.66|360.06|361.18|359.58|0
1648721060000|2022-03-31 10:04:20|361.42|359.82|361.42|359.82|361.42|359.82|361.18|359.58|0
1648721070000|2022-03-31 10:04:30|361.66|360.06|361.66|360.06|361.66|360.06|361.66|360.06|0
1648721080000|2022-03-31 10:04:40|361.89|360.29|361.89|360.29|361.89|360.29|361.89|360.29|0
1648721090000|2022-03-31 10:04:50|361.66|360.06|361.89|360.29|361.89|360.29|361.66|360.06|0
1648721100000|2022-03-31 10:05:00|361.66|360.06|361.66|360.06|361.66|360.06|361.66|360.06|0
1648721110000|2022-03-31 10:05:10|361.89|360.29|361.66|360.06|361.89|360.29|361.42|359.82|0
1648721120000|2022-03-31 10:05:20|361.89|360.29|361.89|360.29|361.89|360.29|361.89|360.29|0
1648721130000|2022-03-31 10:05:30|362.13|360.53|362.13|360.53|362.13|360.53|362.13|360.53|0
1648721140000|2022-03-31 10:05:40|362.24|360.64|362.37|360.77|362.37|360.77|362.13|360.53|0
1648721160000|2022-03-31 10:06:00|362.48|360.88|362.84|361.24|362.84|361.24|362.48|360.88|0
1648721170000|2022-03-31 10:06:10|362.6|361|362.6|361|362.6|361|362.6|361|0
1648721180000|2022-03-31 10:06:20|362.37|360.77|362.37|360.77|362.37|360.77|362.37|360.77|0
1648721200000|2022-03-31 10:06:40|362.84|361.24|362.6|361|362.84|361.24|362.6|361|0
1648721220000|2022-03-31 10:07:00|362.48|360.88|362.37|360.77|362.48|360.88|362.01|360.41|0
1648721230000|2022-03-31 10:07:10|362|360.4|362|360.4|362.13|360.53|362|360.4|0
1648721240000|2022-03-31 10:07:20|362.13|360.53|361.89|360.29|362.13|360.53|361.89|360.29|0
1648721250000|2022-03-31 10:07:30|362.13|360.53|362.13|360.53|362.13|360.53|361.89|360.29|0
1648721270000|2022-03-31 10:07:50|361.77|360.17|361.65|360.05|361.89|360.29|361.65|360.05|0
1648721290000|2022-03-31 10:08:10|361.77|360.17|362.13|360.53|362.13|360.53|361.77|360.17|0
1648721300000|2022-03-31 10:08:20|362.24|360.64|362.13|360.53|362.24|360.64|362.13|360.53|0
1648721320000|2022-03-31 10:08:40|361.89|360.29|362|360.4|362|360.4|361.89|360.29|0
1648721330000|2022-03-31 10:08:50|361.89|360.29|361.89|360.29|362.13|360.53|361.89|360.29|0
1648721340000|2022-03-31 10:09:00|362.13|360.53|362.13|360.53|362.13|360.53|362.13|360.53|0
1648721350000|2022-03-31 10:09:10|362.36|360.76|362|360.4|362.36|360.76|362|360.4|0
1648721360000|2022-03-31 10:09:20|361.89|360.29|361.77|360.17|361.89|360.29|361.65|360.05|0
1648721370000|2022-03-31 10:09:30|361.89|360.29|361.77|360.17|361.89|360.29|361.65|360.05|0
1648721380000|2022-03-31 10:09:40|361.89|360.29|362|360.4|362|360.4|361.89|360.29|0
1648721390000|2022-03-31 10:09:50|362.13|360.53|362.13|360.53|362.13|360.53|362|360.4|0
1648721400000|2022-03-31 10:10:00|362.24|360.64|362.13|360.53|362.24|360.64|362.13|360.53|0
1648721410000|2022-03-31 10:10:10|362.24|360.64|362.13|360.53|362.24|360.64|362.13|360.53|0
1648721420000|2022-03-31 10:10:20|362.36|360.76|362.36|360.76|362.36|360.76|362.36|360.76|0
1648721430000|2022-03-31 10:10:30|362.24|360.64|362.36|360.76|362.36|360.76|362.24|360.64|0
1648721440000|2022-03-31 10:10:40|361.89|360.29|361.89|360.29|361.89|360.29|361.89|360.29|0
1648721450000|2022-03-31 10:10:50|361.77|360.17|361.89|360.29|361.89|360.29|361.77|360.17|0
1648721460000|2022-03-31 10:11:00|361.65|360.05|361.65|360.05|361.65|360.05|361.65|360.05|0
1648721470000|2022-03-31 10:11:10|361.42|359.82|361.41|359.81|361.42|359.82|361.41|359.81|0
1648721500000|2022-03-31 10:11:40|361.18|359.58|360.94|359.34|361.18|359.58|360.94|359.34|0
1648721530000|2022-03-31 10:12:10|361.41|359.81|361.41|359.81|361.41|359.81|361.41|359.81|0
1648721540000|2022-03-31 10:12:20|361.18|359.58|361.41|359.81|361.41|359.81|361.18|359.58|0
1648721620000|2022-03-31 10:13:40|361.18|359.58|361.18|359.58|361.18|359.58|361.18|359.58|0
1648721640000|2022-03-31 10:14:00|361.29|359.69|361.41|359.81|361.41|359.81|361.29|359.69|0
1648721660000|2022-03-31 10:14:20|361.89|360.29|361.65|360.05|361.89|360.29|361.65|360.05|0
1648721670000|2022-03-31 10:14:30|361.41|359.81|361.41|359.81|361.41|359.81|361.41|359.81|0
1648721680000|2022-03-31 10:14:40|361.18|359.58|361.41|359.81|361.41|359.81|361.18|359.58|0
1648721690000|2022-03-31 10:14:50|361.18|359.58|361.05|359.45|361.18|359.58|361.05|359.45|0
1648721700000|2022-03-31 10:15:00|361.41|359.81|361.18|359.58|361.41|359.81|361.18|359.58|0
1648721710000|2022-03-31 10:15:10|361.41|359.81|362.36|360.76|362.36|360.76|361.41|359.81|0
1648721720000|2022-03-31 10:15:20|362.6|361|362.6|361|362.6|361|362.6|361|0
1648721730000|2022-03-31 10:15:30|362.36|360.76|362.83|361.23|362.83|361.23|362.36|360.76|0
1648721740000|2022-03-31 10:15:40|362.6|361|362.36|360.76|362.6|361|362.36|360.76|0
1648721750000|2022-03-31 10:15:50|362|360.4|361.89|360.29|362|360.4|361.89|360.29|0
1648721760000|2022-03-31 10:16:00|362|360.4|362|360.4|362|360.4|361.65|360.05|0
1648721770000|2022-03-31 10:16:10|361.89|360.29|361.65|360.05|361.89|360.29|361.41|359.81|0
1648721790000|2022-03-31 10:16:30|361.76|360.16|361.89|360.29|361.89|360.29|361.76|360.16|0
1648721800000|2022-03-31 10:16:40|362.12|360.52|362.36|360.76|362.36|360.76|362.12|360.52|0
1648721810000|2022-03-31 10:16:50|362.83|361.23|362.6|361|362.83|361.23|362.6|361|0
1648721820000|2022-03-31 10:17:00|362.71|361.11|362.83|361.23|362.83|361.23|362.71|361.11|0
1648721830000|2022-03-31 10:17:10|362.6|361|362.36|360.76|362.6|361|362.36|360.76|0
1648721840000|2022-03-31 10:17:20|362.6|361|362.36|360.76|362.6|361|362.36|360.76|0
1648721850000|2022-03-31 10:17:30|362.12|360.52|362.36|360.76|362.36|360.76|362.12|360.52|0
1648721860000|2022-03-31 10:17:40|362.12|360.52|362.36|360.76|362.36|360.76|362.12|360.52|0
1648721870000|2022-03-31 10:17:50|361.88|360.28|362.12|360.52|362.12|360.52|361.88|360.28|0
1648721890000|2022-03-31 10:18:10|361.88|360.28|362.12|360.52|362.12|360.52|361.88|360.28|0
1648721900000|2022-03-31 10:18:20|360.94|359.34|360.81|359.21|360.94|359.34|360.7|359.1|0
1648721910000|2022-03-31 10:18:30|361.05|359.45|360.7|359.1|361.17|359.57|360.7|359.1|0
1648721920000|2022-03-31 10:18:40|360.94|359.34|360.7|359.1|360.94|359.34|360.7|359.1|0
1648721930000|2022-03-31 10:18:50|360.94|359.34|361.41|359.81|361.41|359.81|360.94|359.34|0
1648721940000|2022-03-31 10:19:00|361.65|360.05|361.65|360.05|361.65|360.05|361.41|359.81|0
1648721950000|2022-03-31 10:19:10|361.88|360.28|361.41|359.81|361.88|360.28|361.05|359.45|0
1648721960000|2022-03-31 10:19:20|361.17|359.57|361.17|359.57|361.17|359.57|360.94|359.34|0
1648721970000|2022-03-31 10:19:30|361.05|359.45|361.05|359.45|361.05|359.45|361.05|359.45|0
1648721980000|2022-03-31 10:19:40|360.94|359.34|360.94|359.34|360.94|359.34|360.94|359.34|0
1648721990000|2022-03-31 10:19:50|360.7|359.1|359.99|358.39|360.81|359.21|359.99|358.39|0
1648722000000|2022-03-31 10:20:00|359.75|358.15|359.52|357.92|359.75|358.15|359.52|357.92|0
1648722010000|2022-03-31 10:20:10|359.39|357.79|359.04|357.44|359.39|357.79|358.81|357.21|0
1648722020000|2022-03-31 10:20:20|358.81|357.21|359.52|357.92|359.52|357.92|358.81|357.21|0
1648722030000|2022-03-31 10:20:30|359.87|358.27|359.75|358.15|360.1|358.5|359.75|358.15|0
1648722040000|2022-03-31 10:20:40|359.87|358.27|359.87|358.27|359.87|358.27|359.87|358.27|0
1648722050000|2022-03-31 10:20:50|359.75|358.15|359.52|357.92|359.99|358.39|359.52|357.92|0
1648722060000|2022-03-31 10:21:00|359.51|357.91|359.63|358.03|359.63|358.03|359.51|357.91|0
1648722070000|2022-03-31 10:21:10|359.75|358.15|359.75|358.15|359.75|358.15|359.51|357.91|0
1648722080000|2022-03-31 10:21:20|359.87|358.27|359.75|358.15|359.99|358.39|359.75|358.15|0
1648722090000|2022-03-31 10:21:30|359.86|358.26|359.75|358.15|359.86|358.26|359.75|358.15|0
1648722100000|2022-03-31 10:21:40|359.63|358.03|359.63|358.03|359.63|358.03|359.63|358.03|0
1648722110000|2022-03-31 10:21:50|359.99|358.39|359.99|358.39|359.99|358.39|359.99|358.39|0
1648722120000|2022-03-31 10:22:00|359.51|357.91|359.51|357.91|359.51|357.91|359.51|357.91|0
1648722130000|2022-03-31 10:22:10|359.75|358.15|359.63|358.03|359.75|358.15|359.63|358.03|0
1648722140000|2022-03-31 10:22:20|359.51|357.91|359.28|357.68|359.51|357.91|359.28|357.68|0
1648722150000|2022-03-31 10:22:30|359.51|357.91|359.75|358.15|359.75|358.15|359.51|357.91|0
1648722160000|2022-03-31 10:22:40|359.63|358.03|359.63|358.03|359.63|358.03|359.51|357.91|0
1648722170000|2022-03-31 10:22:50|359.75|358.15|359.75|358.15|359.86|358.26|359.75|358.15|0
1648722180000|2022-03-31 10:23:00|359.51|357.91|359.51|357.91|359.75|358.15|359.51|357.91|0
1648722190000|2022-03-31 10:23:10|359.63|358.03|359.75|358.15|359.75|358.15|359.63|358.03|0
1648722200000|2022-03-31 10:23:20|359.86|358.26|360.46|358.86|360.46|358.86|359.86|358.26|0
1648722210000|2022-03-31 10:23:30|360.57|358.97|360.81|359.21|360.81|359.21|360.57|358.97|0
1648722220000|2022-03-31 10:23:40|360.46|358.86|360.46|358.86|360.46|358.86|360.46|358.86|0
1648722230000|2022-03-31 10:23:50|360.57|358.97|360.46|358.86|360.57|358.97|360.46|358.86|0
1648722240000|2022-03-31 10:24:00|360.7|359.1|360.7|359.1|360.7|359.1|360.7|359.1|0
1648722250000|2022-03-31 10:24:10|360.93|359.33|360.93|359.33|360.93|359.33|360.93|359.33|0
1648722260000|2022-03-31 10:24:20|360.7|359.1|360.7|359.1|360.7|359.1|360.7|359.1|0
1648722270000|2022-03-31 10:24:30|360.81|359.21|361.88|360.28|361.88|360.28|360.81|359.21|0
1648722280000|2022-03-31 10:24:40|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1648722290000|2022-03-31 10:24:50|361.41|359.81|361.64|360.04|361.64|360.04|361.41|359.81|0
1648722310000|2022-03-31 10:25:10|361.88|360.28|362.35|360.75|362.35|360.75|361.64|360.04|0
1648722330000|2022-03-31 10:25:30|361.88|360.28|361.64|360.04|361.88|360.28|361.64|360.04|0
1648722350000|2022-03-31 10:25:50|361.76|360.16|361.76|360.16|361.76|360.16|361.76|360.16|0
1648722360000|2022-03-31 10:26:00|361.88|360.28|362.12|360.52|362.12|360.52|361.88|360.28|0
1648722370000|2022-03-31 10:26:10|361.99|360.39|362.35|360.75|362.35|360.75|361.99|360.39|0
1648722380000|2022-03-31 10:26:20|362.12|360.52|362.12|360.52|362.23|360.63|362.12|360.52|0
1648722390000|2022-03-31 10:26:30|361.88|360.28|361.64|360.04|361.88|360.28|361.64|360.04|0
1648722400000|2022-03-31 10:26:40|361.41|359.81|361.41|359.81|361.41|359.81|361.41|359.81|0
1648722440000|2022-03-31 10:27:20|361.64|360.04|361.41|359.81|361.64|360.04|361.41|359.81|0
1648722450000|2022-03-31 10:27:30|361.64|360.04|361.88|360.28|361.88|360.28|361.64|360.04|0
1648722460000|2022-03-31 10:27:40|362.23|360.63|361.88|360.28|362.23|360.63|361.88|360.28|0
1648722470000|2022-03-31 10:27:50|362.12|360.52|362.12|360.52|362.12|360.52|362.12|360.52|0
1648722480000|2022-03-31 10:28:00|361.99|360.39|361.99|360.39|361.99|360.39|361.99|360.39|0
1648722490000|2022-03-31 10:28:10|361.88|360.28|361.76|360.16|361.88|360.28|361.76|360.16|0
1648722500000|2022-03-31 10:28:20|361.88|360.28|361.88|360.28|361.88|360.28|361.76|360.16|0
1648722510000|2022-03-31 10:28:30|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1648722520000|2022-03-31 10:28:40|361.4|359.8|361.4|359.8|361.4|359.8|361.4|359.8|0
1648722540000|2022-03-31 10:29:00|361.52|359.92|361.64|360.04|361.64|360.04|361.4|359.8|0
1648722550000|2022-03-31 10:29:10|361.4|359.8|361.4|359.8|361.52|359.92|361.4|359.8|0
1648722560000|2022-03-31 10:29:20|361.64|360.04|361.4|359.8|361.64|360.04|361.4|359.8|0
1648722570000|2022-03-31 10:29:30|361.17|359.57|362.83|361.23|362.83|361.23|361.17|359.57|0
1648722580000|2022-03-31 10:29:40|362.59|360.99|362.11|360.51|362.59|360.99|362.11|360.51|0
1648722590000|2022-03-31 10:29:50|362.35|360.75|362.35|360.75|362.35|360.75|362.35|360.75|0
1648722600000|2022-03-31 10:30:00|362.59|360.99|362.59|360.99|362.59|360.99|362.59|360.99|0
1648722610000|2022-03-31 10:30:10|362.35|360.75|362.59|360.99|362.59|360.99|362.35|360.75|0
1648722620000|2022-03-31 10:30:20|362.7|361.1|362.7|361.1|362.7|361.1|362.59|360.99|0
1648722630000|2022-03-31 10:30:30|362.59|360.99|362.59|360.99|362.59|360.99|362.59|360.99|0
1648722640000|2022-03-31 10:30:40|362.35|360.75|362.59|360.99|362.59|360.99|362.35|360.75|0
1648722660000|2022-03-31 10:31:00|362.35|360.75|362.35|360.75|362.35|360.75|362.35|360.75|0
1648722670000|2022-03-31 10:31:10|362.59|360.99|362.11|360.51|362.59|360.99|362.11|360.51|0
1648722680000|2022-03-31 10:31:20|362.23|360.63|362.35|360.75|362.35|360.75|362.11|360.51|0
1648722700000|2022-03-31 10:31:40|362.11|360.51|361.88|360.28|362.11|360.51|361.88|360.28|0
1648722720000|2022-03-31 10:32:00|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1648722730000|2022-03-31 10:32:10|361.75|360.15|361.75|360.15|361.88|360.28|361.75|360.15|0
1648722740000|2022-03-31 10:32:20|361.88|360.28|361.88|360.28|361.88|360.28|361.75|360.15|0
1648722770000|2022-03-31 10:32:50|361.4|359.8|361.64|360.04|361.64|360.04|361.4|359.8|0
1648722780000|2022-03-31 10:33:00|361.88|360.28|361.88|360.28|361.88|360.28|361.88|360.28|0
1648722790000|2022-03-31 10:33:10|361.64|360.04|361.64|360.04|361.64|360.04|361.64|360.04|0
1648722800000|2022-03-31 10:33:20|361.4|359.8|361.52|359.92|361.64|360.04|361.4|359.8|0
1648722810000|2022-03-31 10:33:30|361.88|360.28|362.23|360.63|362.23|360.63|361.88|360.28|0
1648722820000|2022-03-31 10:33:40|362.11|360.51|361.88|360.28|362.11|360.51|361.64|360.04|0
1648722830000|2022-03-31 10:33:50|361.75|360.15|361.51|359.91|361.75|360.15|361.51|359.91|0
1648722840000|2022-03-31 10:34:00|361.4|359.8|361.16|359.56|361.4|359.8|361.16|359.56|0
1648722850000|2022-03-31 10:34:10|361.28|359.68|361.4|359.8|361.4|359.8|361.28|359.68|0
1648722860000|2022-03-31 10:34:20|361.16|359.56|361.28|359.68|361.28|359.68|361.16|359.56|0
1648722870000|2022-03-31 10:34:30|361.16|359.56|361.4|359.8|361.4|359.8|361.16|359.56|0
1648722880000|2022-03-31 10:34:40|361.28|359.68|361.4|359.8|361.4|359.8|361.28|359.68|0
1648722890000|2022-03-31 10:34:50|361.28|359.68|361.28|359.68|361.28|359.68|361.28|359.68|0
1648722900000|2022-03-31 10:35:00|361.4|359.8|361.51|359.91|361.64|360.04|361.4|359.8|0
1648722910000|2022-03-31 10:35:10|361.4|359.8|361.64|360.04|361.64|360.04|361.4|359.8|0
1648722930000|2022-03-31 10:35:30|361.87|360.27|361.87|360.27|361.87|360.27|361.87|360.27|0
1648722940000|2022-03-31 10:35:40|361.75|360.15|361.87|360.27|361.87|360.27|361.64|360.04|0
1648722950000|2022-03-31 10:35:50|361.99|360.39|362.11|360.51|362.11|360.51|361.99|360.39|0
1648722960000|2022-03-31 10:36:00|362.22|360.62|362.35|360.75|362.35|360.75|362.22|360.62|0
1648722970000|2022-03-31 10:36:10|362.11|360.51|362.22|360.62|362.22|360.62|362.11|360.51|0
1648722980000|2022-03-31 10:36:20|362.82|361.22|363.3|361.7|363.3|361.7|362.82|361.22|0
1648722990000|2022-03-31 10:36:30|363.53|361.93|363.53|361.93|363.77|362.17|363.53|361.93|0
1648723000000|2022-03-31 10:36:40|363.77|362.17|364.01|362.41|364.01|362.41|363.77|362.17|0
1648723010000|2022-03-31 10:36:50|363.77|362.17|364.01|362.41|364.01|362.41|363.77|362.17|0
1648723020000|2022-03-31 10:37:00|363.77|362.17|363.77|362.17|363.77|362.17|363.77|362.17|0
1648723030000|2022-03-31 10:37:10|363.53|361.93|362.58|360.98|363.53|361.93|362.58|360.98|0
1648723040000|2022-03-31 10:37:20|362.82|361.22|362.93|361.33|363.06|361.46|362.82|361.22|0
1648723050000|2022-03-31 10:37:30|363.06|361.46|363.17|361.57|363.17|361.57|362.82|361.22|0
1648723060000|2022-03-31 10:37:40|363.29|361.69|363.29|361.69|363.29|361.69|363.06|361.46|0
1648723070000|2022-03-31 10:37:50|363.53|361.93|363.53|361.93|363.53|361.93|363.53|361.93|0
1648723080000|2022-03-31 10:38:00|363.65|362.05|363.77|362.17|363.77|362.17|363.65|362.05|0
1648723090000|2022-03-31 10:38:10|363.53|361.93|363.77|362.17|363.77|362.17|363.53|361.93|0
1648723100000|2022-03-31 10:38:20|363.06|361.46|363.06|361.46|363.06|361.46|363.06|361.46|0
1648723110000|2022-03-31 10:38:30|363.17|361.57|362.58|360.98|363.17|361.57|362.58|360.98|0
1648723120000|2022-03-31 10:38:40|362.35|360.75|361.16|359.56|362.35|360.75|361.16|359.56|0
1648723130000|2022-03-31 10:38:50|360.45|358.85|359.98|358.38|360.45|358.85|359.74|358.14|0
1648723140000|2022-03-31 10:39:00|360.21|358.61|360.33|358.73|360.33|358.73|359.98|358.38|0
1648723150000|2022-03-31 10:39:10|360.45|358.85|360.21|358.61|360.45|358.85|359.98|358.38|0
1648723160000|2022-03-31 10:39:20|360.45|358.85|360.21|358.61|360.45|358.85|360.21|358.61|0
1648723170000|2022-03-31 10:39:30|360.45|358.85|360.69|359.09|360.69|359.09|360.45|358.85|0
1648723180000|2022-03-31 10:39:40|360.8|359.2|360.8|359.2|360.8|359.2|360.8|359.2|0
1648723190000|2022-03-31 10:39:50|360.69|359.09|360.56|358.96|360.69|359.09|360.56|358.96|0
1648723200000|2022-03-31 10:40:00|360.45|358.85|360.69|359.09|360.69|359.09|360.45|358.85|0
1648723210000|2022-03-31 10:40:10|360.45|358.85|360.8|359.2|360.8|359.2|360.45|358.85|0
1648723220000|2022-03-31 10:40:20|360.92|359.32|359.85|358.25|360.92|359.32|359.85|358.25|0
1648723230000|2022-03-31 10:40:30|359.98|358.38|360.21|358.61|360.21|358.61|359.98|358.38|0
1648723240000|2022-03-31 10:40:40|360.45|358.85|360.69|359.09|360.69|359.09|360.45|358.85|0
1648723250000|2022-03-31 10:40:50|360.8|359.2|360.69|359.09|360.8|359.2|360.69|359.09|0
1648723260000|2022-03-31 10:41:00|360.8|359.2|361.04|359.44|361.04|359.44|360.8|359.2|0
1648723270000|2022-03-31 10:41:10|361.16|359.56|361.16|359.56|361.16|359.56|361.16|359.56|0
1648723280000|2022-03-31 10:41:20|361.27|359.67|361.4|359.8|361.4|359.8|361.27|359.67|0
1648723290000|2022-03-31 10:41:30|361.27|359.67|361.4|359.8|361.4|359.8|361.27|359.67|0
1648723300000|2022-03-31 10:41:40|361.51|359.91|361.4|359.8|361.63|360.03|361.4|359.8|0
1648723310000|2022-03-31 10:41:50|361.63|360.03|361.75|360.15|361.75|360.15|361.63|360.03|0
1648723320000|2022-03-31 10:42:00|361.63|360.03|361.75|360.15|361.75|360.15|361.63|360.03|0
1648723330000|2022-03-31 10:42:10|361.87|360.27|361.87|360.27|361.87|360.27|361.63|360.03|0
1648723340000|2022-03-31 10:42:20|362.11|360.51|362.34|360.74|362.34|360.74|362.11|360.51|0
1648723350000|2022-03-31 10:42:30|362.22|360.62|362.11|360.51|362.22|360.62|362.11|360.51|0
1648723360000|2022-03-31 10:42:40|362.34|360.74|362.34|360.74|362.34|360.74|362.34|360.74|0
1648723370000|2022-03-31 10:42:50|362.46|360.86|362.46|360.86|362.46|360.86|362.46|360.86|0
1648723380000|2022-03-31 10:43:00|362.34|360.74|362.34|360.74|362.46|360.86|362.34|360.74|0
1648723390000|2022-03-31 10:43:10|361.87|360.27|362.34|360.74|362.34|360.74|361.87|360.27|0
1648723400000|2022-03-31 10:43:20|362.46|360.86|361.87|360.27|362.46|360.86|361.87|360.27|0
1648723410000|2022-03-31 10:43:30|361.63|360.03|361.87|360.27|361.87|360.27|361.63|360.03|0
1648723420000|2022-03-31 10:43:40|362.11|360.51|362.11|360.51|362.11|360.51|362.11|360.51|0
1648723440000|2022-03-31 10:44:00|361.98|360.38|361.98|360.38|361.98|360.38|361.98|360.38|0
1648723450000|2022-03-31 10:44:10|361.87|360.27|361.87|360.27|361.98|360.38|361.87|360.27|0
1648723460000|2022-03-31 10:44:20|361.63|360.03|361.87|360.27|361.87|360.27|361.63|360.03|0
1648723490000|2022-03-31 10:44:50|361.63|360.03|361.63|360.03|361.63|360.03|361.63|360.03|0
1648723500000|2022-03-31 10:45:00|361.87|360.27|361.39|359.79|361.87|360.27|361.39|359.79|0
1648723510000|2022-03-31 10:45:10|361.63|360.03|361.63|360.03|361.63|360.03|361.63|360.03|0
1648723520000|2022-03-31 10:45:20|361.39|359.79|361.63|360.03|361.63|360.03|361.39|359.79|0
1648723530000|2022-03-31 10:45:30|361.87|360.27|361.63|360.03|361.87|360.27|361.63|360.03|0
1648723560000|2022-03-31 10:46:00|360.92|359.32|361.16|359.56|361.16|359.56|360.92|359.32|0
1648723570000|2022-03-31 10:46:10|361.39|359.79|361.39|359.79|361.39|359.79|361.39|359.79|0
1648723590000|2022-03-31 10:46:30|361.63|360.03|362.1|360.5|362.1|360.5|361.63|360.03|0
1648723600000|2022-03-31 10:46:40|361.87|360.27|361.63|360.03|361.87|360.27|361.63|360.03|0
1648723620000|2022-03-31 10:47:00|361.87|360.27|361.87|360.27|361.87|360.27|361.87|360.27|0
1648723630000|2022-03-31 10:47:10|361.98|360.38|362.34|360.74|362.34|360.74|361.98|360.38|0
1648723640000|2022-03-31 10:47:20|362.1|360.5|362.34|360.74|362.34|360.74|362.1|360.5|0
1648723650000|2022-03-31 10:47:30|362.1|360.5|362.1|360.5|362.22|360.62|362.1|360.5|0
1648723660000|2022-03-31 10:47:40|362.34|360.74|362.1|360.5|362.34|360.74|362.1|360.5|0
1648723670000|2022-03-31 10:47:50|362.34|360.74|362.34|360.74|362.34|360.74|362.34|360.74|0
1648723680000|2022-03-31 10:48:00|362.58|360.98|362.34|360.74|362.58|360.98|362.34|360.74|0
1648723690000|2022-03-31 10:48:10|362.58|360.98|362.58|360.98|362.58|360.98|362.34|360.74|0
1648723700000|2022-03-31 10:48:20|362.34|360.74|362.1|360.5|362.34|360.74|362.1|360.5|0
1648723710000|2022-03-31 10:48:30|361.49|359.89|361.02|359.42|361.49|359.89|361.02|359.42|0
1648723720000|2022-03-31 10:48:40|360.9|359.3|361.02|359.42|361.02|359.42|360.9|359.3|0
1648723730000|2022-03-31 10:48:50|360.9|359.3|360.9|359.3|360.9|359.3|360.78|359.18|0
1648723740000|2022-03-31 10:49:00|360.78|359.18|361.02|359.42|361.02|359.42|360.78|359.18|0
1648723750000|2022-03-31 10:49:10|360.78|359.18|360.88|359.28|360.88|359.28|360.78|359.18|0
1648723760000|2022-03-31 10:49:20|360.99|359.39|360.88|359.28|361.12|359.52|360.88|359.28|0
1648723770000|2022-03-31 10:49:30|360.64|359.04|360.88|359.28|360.88|359.28|360.64|359.04|0
1648723780000|2022-03-31 10:49:40|360.64|359.04|360.76|359.16|360.76|359.16|360.64|359.04|0
1648723790000|2022-03-31 10:49:50|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1648723800000|2022-03-31 10:50:00|360.64|359.04|360.76|359.16|360.76|359.16|360.64|359.04|0
1648723810000|2022-03-31 10:50:10|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1648723820000|2022-03-31 10:50:20|360.99|359.39|361.12|359.52|361.12|359.52|360.99|359.39|0
1648723830000|2022-03-31 10:50:30|360.99|359.39|361.12|359.52|361.12|359.52|360.99|359.39|0
1648723840000|2022-03-31 10:50:40|360.99|359.39|360.99|359.39|360.99|359.39|360.99|359.39|0
1648723850000|2022-03-31 10:50:50|361.12|359.52|360.88|359.28|361.12|359.52|360.88|359.28|0
1648723860000|2022-03-31 10:51:00|360.64|359.04|360.88|359.28|360.88|359.28|360.64|359.04|0
1648723870000|2022-03-31 10:51:10|361.11|359.51|361.35|359.75|361.35|359.75|361.11|359.51|0
1648723890000|2022-03-31 10:51:30|361.11|359.51|360.88|359.28|361.11|359.51|360.88|359.28|0
1648723900000|2022-03-31 10:51:40|360.64|359.04|360.75|359.15|360.88|359.28|360.64|359.04|0
1648723910000|2022-03-31 10:51:50|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1648723920000|2022-03-31 10:52:00|360.64|359.04|360.64|359.04|360.64|359.04|360.64|359.04|0
1648723930000|2022-03-31 10:52:10|360.75|359.15|360.64|359.04|360.75|359.15|360.64|359.04|0
1648723950000|2022-03-31 10:52:30|360.88|359.28|360.75|359.15|360.88|359.28|360.64|359.04|0
1648723960000|2022-03-31 10:52:40|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1648723970000|2022-03-31 10:52:50|361.11|359.51|360.99|359.39|361.11|359.51|360.88|359.28|0
1648723980000|2022-03-31 10:53:00|361.11|359.51|361.11|359.51|361.11|359.51|361.11|359.51|0
1648723990000|2022-03-31 10:53:10|361.35|359.75|361.23|359.63|361.35|359.75|361.11|359.51|0
1648724000000|2022-03-31 10:53:20|361.11|359.51|361.23|359.63|361.23|359.63|361.11|359.51|0
1648724010000|2022-03-31 10:53:30|361.11|359.51|361.23|359.63|361.35|359.75|361.11|359.51|0
1648724020000|2022-03-31 10:53:40|361.35|359.75|361.11|359.51|361.35|359.75|361.11|359.51|0
1648724030000|2022-03-31 10:53:50|361.46|359.86|361.35|359.75|361.46|359.86|361.35|359.75|0
1648724080000|2022-03-31 10:54:40|361.11|359.51|361.11|359.51|361.11|359.51|361.11|359.51|0
1648724090000|2022-03-31 10:54:50|361.35|359.75|361.35|359.75|361.35|359.75|361.35|359.75|0
1648724100000|2022-03-31 10:55:00|360.88|359.28|360.88|359.28|360.88|359.28|360.88|359.28|0
1648724110000|2022-03-31 10:55:10|360.64|359.04|360.64|359.04|360.64|359.04|360.64|359.04|0
1648724120000|2022-03-31 10:55:20|360.16|358.56|359.93|358.33|360.16|358.56|359.93|358.33|0
1648724130000|2022-03-31 10:55:30|359.69|358.09|359.22|357.62|359.69|358.09|358.51|356.91|0
1648724140000|2022-03-31 10:55:40|358.98|357.38|358.74|357.14|358.98|357.38|358.74|357.14|0
1648724160000|2022-03-31 10:56:00|358.98|357.38|358.86|357.26|358.98|357.38|358.74|357.14|0
1648724170000|2022-03-31 10:56:10|359.09|357.49|359.22|357.62|359.22|357.62|358.98|357.38|0
1648724180000|2022-03-31 10:56:20|359.69|358.09|358.98|357.38|359.69|358.09|358.98|357.38|0
1648724190000|2022-03-31 10:56:30|359.93|358.33|359.8|358.2|359.93|358.33|359.8|358.2|0
1648724200000|2022-03-31 10:56:40|360.16|358.56|360.16|358.56|360.16|358.56|359.93|358.33|0
1648724210000|2022-03-31 10:56:50|360.04|358.44|359.93|358.33|360.04|358.44|359.8|358.2|0
1648724220000|2022-03-31 10:57:00|359.8|358.2|359.57|357.97|359.8|358.2|359.57|357.97|0
1648724230000|2022-03-31 10:57:10|359.45|357.85|359.22|357.62|359.45|357.85|359.22|357.62|0
1648724240000|2022-03-31 10:57:20|359.45|357.85|359.45|357.85|359.45|357.85|359.45|357.85|0
1648724250000|2022-03-31 10:57:30|359.22|357.62|358.98|357.38|359.22|357.62|358.98|357.38|0
1648724260000|2022-03-31 10:57:40|359.22|357.62|359.22|357.62|359.22|357.62|359.09|357.49|0
1648724270000|2022-03-31 10:57:50|358.98|357.38|359.09|357.49|359.22|357.62|358.98|357.38|0
1648724280000|2022-03-31 10:58:00|358.98|357.38|358.62|357.02|359.45|357.85|358.62|357.02|0
1648724290000|2022-03-31 10:58:10|358.51|356.91|358.98|357.38|358.98|357.38|358.51|356.91|0
1648724310000|2022-03-31 10:58:30|359.22|357.62|359.22|357.62|359.22|357.62|359.22|357.62|0
1648724320000|2022-03-31 10:58:40|359.09|357.49|359.22|357.62|359.22|357.62|358.98|357.38|0
1648724330000|2022-03-31 10:58:50|358.98|357.38|358.98|357.38|358.98|357.38|358.98|357.38|0
1648724340000|2022-03-31 10:59:00|359.09|357.49|358.98|357.38|359.09|357.49|358.98|357.38|0
1648724360000|2022-03-31 10:59:20|358.74|357.14|358.51|356.91|358.74|357.14|358.51|356.91|0
1648724380000|2022-03-31 10:59:40|358.74|357.14|358.98|357.38|358.98|357.38|358.74|357.14|0
1648724390000|2022-03-31 10:59:50|358.74|357.14|358.5|356.9|358.74|357.14|358.5|356.9|0
1648724400000|2022-03-31 11:00:00|358.74|357.14|358.98|357.38|358.98|357.38|358.5|356.9|0
1648724410000|2022-03-31 11:00:10|358.74|357.14|358.74|357.14|358.74|357.14|358.74|357.14|0
1648724420000|2022-03-31 11:00:20|358.5|356.9|358.62|357.02|358.62|357.02|358.5|356.9|0
1648724430000|2022-03-31 11:00:30|358.74|357.14|358.98|357.38|358.98|357.38|358.5|356.9|0
1648724440000|2022-03-31 11:00:40|359.45|357.85|359.45|357.85|359.45|357.85|359.45|357.85|0
1648724450000|2022-03-31 11:00:50|359.69|358.09|359.45|357.85|359.69|358.09|359.45|357.85|0
1648724460000|2022-03-31 11:01:00|359.69|358.09|359.69|358.09|359.69|358.09|359.69|358.09|0
1648724480000|2022-03-31 11:01:20|359.45|357.85|359.45|357.85|359.45|357.85|359.45|357.85|0
1648724490000|2022-03-31 11:01:30|358.74|357.14|358.74|357.14|358.98|357.38|358.74|357.14|0
1648724520000|2022-03-31 11:02:00|359.21|357.61|359.09|357.49|359.21|357.61|358.98|357.38|0
1648724530000|2022-03-31 11:02:10|359.21|357.61|359.45|357.85|359.92|358.32|359.21|357.61|0
1648724540000|2022-03-31 11:02:20|359.69|358.09|359.69|358.09|359.69|358.09|359.56|357.96|0
1648724550000|2022-03-31 11:02:30|359.45|357.85|359.45|357.85|359.45|357.85|359.33|357.73|0
1648724560000|2022-03-31 11:02:40|359.21|357.61|358.98|357.38|359.21|357.61|358.98|357.38|0
1648724570000|2022-03-31 11:02:50|359.09|357.49|359.21|357.61|359.21|357.61|359.09|357.49|0
1648724580000|2022-03-31 11:03:00|358.98|357.38|358.74|357.14|358.98|357.38|358.62|357.02|0
1648724590000|2022-03-31 11:03:10|358.85|357.25|358.85|357.25|358.85|357.25|358.85|357.25|0
1648724600000|2022-03-31 11:03:20|358.74|357.14|358.98|357.38|359.09|357.49|358.74|357.14|0
1648724610000|2022-03-31 11:03:30|358.74|357.14|358.74|357.14|358.74|357.14|358.74|357.14|0
1648724620000|2022-03-31 11:03:40|358.98|357.38|358.98|357.38|359.21|357.61|358.98|357.38|0
1648724630000|2022-03-31 11:03:50|359.45|357.85|359.45|357.85|359.45|357.85|359.45|357.85|0
1648724640000|2022-03-31 11:04:00|359.69|358.09|359.45|357.85|359.69|358.09|359.45|357.85|0
1648724650000|2022-03-31 11:04:10|358.5|356.9|358.5|356.9|358.74|357.14|358.5|356.9|0
1648724660000|2022-03-31 11:04:20|358.74|357.14|358.74|357.14|358.74|357.14|358.74|357.14|0
1648724670000|2022-03-31 11:04:30|358.98|357.38|358.98|357.38|358.98|357.38|358.98|357.38|0
1648724680000|2022-03-31 11:04:40|359.21|357.61|359.21|357.61|359.21|357.61|359.21|357.61|0
1648724690000|2022-03-31 11:04:50|358.98|357.38|359.21|357.61|359.21|357.61|358.98|357.38|0
1648724710000|2022-03-31 11:05:10|359.45|357.85|359.45|357.85|359.45|357.85|359.45|357.85|0
1648724720000|2022-03-31 11:05:20|358.74|357.14|359.21|357.61|359.21|357.61|358.74|357.14|0
1648724740000|2022-03-31 11:05:40|358.74|357.14|358.97|357.37|358.97|357.37|358.74|357.14|0
1648724750000|2022-03-31 11:05:50|359.21|357.61|359.21|357.61|359.21|357.61|359.21|357.61|0
1648724760000|2022-03-31 11:06:00|359.32|357.72|358.97|357.37|359.32|357.72|358.97|357.37|0
1648724770000|2022-03-31 11:06:10|359.09|357.49|359.21|357.61|359.21|357.61|359.09|357.49|0
1648724780000|2022-03-31 11:06:20|359.09|357.49|358.97|357.37|359.09|357.49|358.97|357.37|0
1648724790000|2022-03-31 11:06:30|358.74|357.14|358.74|357.14|358.74|357.14|358.74|357.14|0
1648724800000|2022-03-31 11:06:40|359.21|357.61|359.21|357.61|359.21|357.61|358.74|357.14|0
1648724810000|2022-03-31 11:06:50|358.97|357.37|358.97|357.37|359.09|357.49|358.97|357.37|0
1648724820000|2022-03-31 11:07:00|359.21|357.61|358.97|357.37|359.21|357.61|358.97|357.37|0
1648724830000|2022-03-31 11:07:10|358.85|357.25|358.74|357.14|358.85|357.25|358.74|357.14|0
1648724840000|2022-03-31 11:07:20|358.5|356.9|358.74|357.14|358.74|357.14|358.5|356.9|0
1648724850000|2022-03-31 11:07:30|358.5|356.9|358.5|356.9|358.5|356.9|358.5|356.9|0
1648724860000|2022-03-31 11:07:40|358.26|356.66|358.5|356.9|358.5|356.9|358.26|356.66|0
1648724870000|2022-03-31 11:07:50|358.26|356.66|357.32|355.72|358.26|356.66|357.32|355.72|0
1648724880000|2022-03-31 11:08:00|357.79|356.19|357.79|356.19|358.26|356.66|357.79|356.19|0
1648724890000|2022-03-31 11:08:10|357.32|355.72|357.32|355.72|357.32|355.72|357.32|355.72|0
1648724900000|2022-03-31 11:08:20|357.08|355.48|357.32|355.72|357.32|355.72|357.08|355.48|0
1648724910000|2022-03-31 11:08:30|357.43|355.83|357.55|355.95|357.55|355.95|357.32|355.72|0
1648724920000|2022-03-31 11:08:40|357.79|356.19|357.79|356.19|357.79|356.19|357.32|355.72|0
1648724940000|2022-03-31 11:09:00|358.26|356.66|358.5|356.9|358.5|356.9|358.26|356.66|0
1648724950000|2022-03-31 11:09:10|358.26|356.66|358.26|356.66|358.26|356.66|358.03|356.43|0
1648724960000|2022-03-31 11:09:20|358.38|356.78|358.61|357.01|358.61|357.01|358.38|356.78|0
1648724970000|2022-03-31 11:09:30|358.74|357.14|358.97|357.37|358.97|357.37|358.74|357.14|0
1648724980000|2022-03-31 11:09:40|358.74|357.14|358.74|357.14|358.74|357.14|358.74|357.14|0
1648724990000|2022-03-31 11:09:50|358.5|356.9|358.5|356.9|358.5|356.9|358.5|356.9|0
1648725000000|2022-03-31 11:10:00|358.26|356.66|358.26|356.66|358.26|356.66|358.26|356.66|0
1648725010000|2022-03-31 11:10:10|358.03|356.43|357.55|355.95|358.03|356.43|357.55|355.95|0
1648725020000|2022-03-31 11:10:20|357.32|355.72|357.08|355.48|357.32|355.72|357.08|355.48|0
1648725030000|2022-03-31 11:10:30|357.32|355.72|357.32|355.72|357.32|355.72|357.32|355.72|0
1648725040000|2022-03-31 11:10:40|357.55|355.95|358.03|356.43|358.26|356.66|357.55|355.95|0
1648725050000|2022-03-31 11:10:50|357.55|355.95|357.55|355.95|357.67|356.07|357.55|355.95|0
1648725060000|2022-03-31 11:11:00|357.67|356.07|357.79|356.19|357.79|356.19|357.67|356.07|0
1648725070000|2022-03-31 11:11:10|357.55|355.95|357.79|356.19|357.79|356.19|357.55|355.95|0
1648725080000|2022-03-31 11:11:20|357.55|355.95|357.32|355.72|357.55|355.95|357.32|355.72|0
1648725090000|2022-03-31 11:11:30|357.55|355.95|357.31|355.71|357.55|355.95|357.31|355.71|0
1648725100000|2022-03-31 11:11:40|357.08|355.48|357.08|355.48|357.08|355.48|357.08|355.48|0
1648725110000|2022-03-31 11:11:50|356.84|355.24|357.08|355.48|357.08|355.48|356.84|355.24|0
1648725120000|2022-03-31 11:12:00|356.84|355.24|356.84|355.24|356.84|355.24|356.84|355.24|0
1648725160000|2022-03-31 11:12:40|356.6|355|356.37|354.77|356.6|355|356.37|354.77|0
1648725170000|2022-03-31 11:12:50|356.13|354.53|356.13|354.53|356.13|354.53|356.13|354.53|0
1648725180000|2022-03-31 11:13:00|355.9|354.3|355.66|354.06|355.9|354.3|355.66|354.06|0
1648725190000|2022-03-31 11:13:10|356.37|354.77|356.13|354.53|356.37|354.77|356.13|354.53|0
1648725200000|2022-03-31 11:13:20|356.37|354.77|355.9|354.3|356.37|354.77|355.9|354.3|0
1648725210000|2022-03-31 11:13:30|356.13|354.53|356.01|354.41|356.13|354.53|355.9|354.3|0
1648725220000|2022-03-31 11:13:40|355.9|354.3|356.6|355|356.6|355|355.9|354.3|0
1648725230000|2022-03-31 11:13:50|356.37|354.77|356.37|354.77|356.37|354.77|356.13|354.53|0
1648725240000|2022-03-31 11:14:00|356.24|354.64|356.37|354.77|356.37|354.77|356.24|354.64|0
1648725250000|2022-03-31 11:14:10|356.13|354.53|356.13|354.53|356.13|354.53|356.13|354.53|0
1648725260000|2022-03-31 11:14:20|355.89|354.29|355.89|354.29|355.89|354.29|355.89|354.29|0
1648725270000|2022-03-31 11:14:30|356.13|354.53|355.66|354.06|356.13|354.53|355.66|354.06|0
1648725280000|2022-03-31 11:14:40|355.89|354.29|355.42|353.82|355.89|354.29|355.42|353.82|0
1648725290000|2022-03-31 11:14:50|355.66|354.06|355.66|354.06|355.66|354.06|355.66|354.06|0
1648725300000|2022-03-31 11:15:00|355.89|354.29|356.13|354.53|356.13|354.53|355.89|354.29|0
1648725310000|2022-03-31 11:15:10|356.37|354.77|356.37|354.77|356.37|354.77|356.37|354.77|0
1648725320000|2022-03-31 11:15:20|356.13|354.53|356.13|354.53|356.13|354.53|356.13|354.53|0
1648725340000|2022-03-31 11:15:40|355.99|354.39|355.99|354.39|355.99|354.39|355.99|354.39|0
1648725350000|2022-03-31 11:15:50|356.23|354.63|356.63|355.03|356.63|355.03|356.23|354.63|0
1648725360000|2022-03-31 11:16:00|356.43|354.83|356.43|354.83|356.43|354.83|356.43|354.83|0
1648725370000|2022-03-31 11:16:10|356.19|354.59|356.19|354.59|356.19|354.59|356.19|354.59|0
1648725380000|2022-03-31 11:16:20|356.43|354.83|356.43|354.83|356.43|354.83|356.43|354.83|0
1648725390000|2022-03-31 11:16:30|356.19|354.59|356.19|354.59|356.19|354.59|356.19|354.59|0
1648725400000|2022-03-31 11:16:40|356.43|354.83|356.3|354.7|356.43|354.83|356.19|354.59|0
1648725410000|2022-03-31 11:16:50|356.43|354.83|356.19|354.59|356.43|354.83|356.19|354.59|0
1648725420000|2022-03-31 11:17:00|356.3|354.7|356.07|354.47|356.3|354.7|356.07|354.47|0
1648725430000|2022-03-31 11:17:10|356.19|354.59|356.19|354.59|356.19|354.59|356.19|354.59|0
1648725440000|2022-03-31 11:17:20|355.95|354.35|355.72|354.12|355.95|354.35|355.72|354.12|0
1648725460000|2022-03-31 11:17:40|355.83|354.23|356.07|354.47|356.07|354.47|355.83|354.23|0
1648725470000|2022-03-31 11:17:50|355.95|354.35|356.19|354.59|356.19|354.59|355.95|354.35|0
1648725480000|2022-03-31 11:18:00|356.54|354.94|356.54|354.94|356.66|355.06|356.54|354.94|0
1648725490000|2022-03-31 11:18:10|356.66|355.06|356.19|354.59|356.66|355.06|356.19|354.59|0
1648725500000|2022-03-31 11:18:20|356.43|354.83|356.19|354.59|356.43|354.83|356.19|354.59|0
1648725530000|2022-03-31 11:18:50|355.95|354.35|355.95|354.35|355.95|354.35|355.95|354.35|0
1648725540000|2022-03-31 11:19:00|356.07|354.47|356.42|354.82|356.42|354.82|356.07|354.47|0
1648725550000|2022-03-31 11:19:10|356.19|354.59|356.19|354.59|356.19|354.59|356.19|354.59|0
1648725560000|2022-03-31 11:19:20|356.42|354.82|355.95|354.35|356.42|354.82|355.95|354.35|0
1648725580000|2022-03-31 11:19:40|355.48|353.88|355.24|353.64|355.48|353.88|355.01|353.41|0
1648725590000|2022-03-31 11:19:50|355.36|353.76|355.24|353.64|355.36|353.76|355.24|353.64|0
1648725600000|2022-03-31 11:20:00|355.01|353.41|354.88|353.28|355.01|353.41|354.88|353.28|0
1648725610000|2022-03-31 11:20:10|354.77|353.17|354.3|352.7|354.77|353.17|354.3|352.7|0
1648725640000|2022-03-31 11:20:40|354.88|353.28|355.01|353.41|355.01|353.41|354.88|353.28|0
1648725650000|2022-03-31 11:20:50|354.77|353.17|354.77|353.17|354.77|353.17|354.77|353.17|0
1648725660000|2022-03-31 11:21:00|355.01|353.41|355.71|354.11|355.71|354.11|355.01|353.41|0
1648725670000|2022-03-31 11:21:10|355.48|353.88|355.48|353.88|355.48|353.88|355.48|353.88|0
1648725690000|2022-03-31 11:21:30|355.71|354.11|355.71|354.11|355.71|354.11|355.48|353.88|0
1648725700000|2022-03-31 11:21:40|355.48|353.88|355.24|353.64|355.48|353.88|355.24|353.64|0
1648725710000|2022-03-31 11:21:50|355.48|353.88|355.48|353.88|355.48|353.88|355.48|353.88|0
1648725730000|2022-03-31 11:22:10|355.24|353.64|355.24|353.64|355.24|353.64|355.24|353.64|0
1648725760000|2022-03-31 11:22:40|355.01|353.41|355.01|353.41|355.01|353.41|355.01|353.41|0
1648725770000|2022-03-31 11:22:50|354.77|353.17|354.06|352.46|355.24|353.64|354.06|352.46|0
1648725780000|2022-03-31 11:23:00|353.82|352.22|354.3|352.7|354.3|352.7|353.82|352.22|0
1648725790000|2022-03-31 11:23:10|355|353.4|354.77|353.17|355|353.4|354.77|353.17|0
1648725800000|2022-03-31 11:23:20|354.41|352.81|354.41|352.81|354.41|352.81|354.41|352.81|0
1648725810000|2022-03-31 11:23:30|354.53|352.93|354.3|352.7|354.53|352.93|354.3|352.7|0
1648725820000|2022-03-31 11:23:40|354.53|352.93|354.53|352.93|354.77|353.17|354.53|352.93|0
1648725830000|2022-03-31 11:23:50|354.3|352.7|354.3|352.7|354.3|352.7|354.3|352.7|0
1648725840000|2022-03-31 11:24:00|354.53|352.93|354.53|352.93|354.53|352.93|354.53|352.93|0
1648725850000|2022-03-31 11:24:10|354.77|353.17|354.77|353.17|354.77|353.17|354.53|352.93|0
1648725860000|2022-03-31 11:24:20|354.53|352.93|354.3|352.7|354.53|352.93|354.3|352.7|0
1648725870000|2022-03-31 11:24:30|354.17|352.57|354.06|352.46|354.17|352.57|354.06|352.46|0
1648725880000|2022-03-31 11:24:40|354.3|352.7|354.06|352.46|354.3|352.7|354.06|352.46|0
1648725900000|2022-03-31 11:25:00|353.82|352.22|354.06|352.46|354.06|352.46|353.82|352.22|0
1648725920000|2022-03-31 11:25:20|354.3|352.7|354.06|352.46|354.3|352.7|354.06|352.46|0
1648725930000|2022-03-31 11:25:30|354.3|352.7|354.3|352.7|354.3|352.7|354.3|352.7|0
1648725940000|2022-03-31 11:25:40|354.06|352.46|353.82|352.22|354.06|352.46|353.82|352.22|0
1648725950000|2022-03-31 11:25:50|353.59|351.99|353.59|351.99|353.59|351.99|353.59|351.99|0
1648725960000|2022-03-31 11:26:00|353.35|351.75|353.59|351.99|353.59|351.99|353.35|351.75|0
1648725970000|2022-03-31 11:26:10|353.35|351.75|353.35|351.75|353.35|351.75|353.35|351.75|0
1648725980000|2022-03-31 11:26:20|352.88|351.28|353.11|351.51|353.11|351.51|352.64|351.04|0
1648725990000|2022-03-31 11:26:30|353.59|351.99|353.59|351.99|353.59|351.99|353.59|351.99|0
1648726000000|2022-03-31 11:26:40|353.82|352.22|353.82|352.22|353.82|352.22|353.82|352.22|0
1648726020000|2022-03-31 11:27:00|353.59|351.99|352.88|351.28|353.82|352.22|352.88|351.28|0
1648726030000|2022-03-31 11:27:10|352.76|351.16|352.41|350.81|352.76|351.16|352.41|350.81|0
1648726040000|2022-03-31 11:27:20|352.64|351.04|352.64|351.04|352.64|351.04|352.64|351.04|0
1648726050000|2022-03-31 11:27:30|352.17|350.57|352.17|350.57|352.41|350.81|352.17|350.57|0
1648726060000|2022-03-31 11:27:40|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1648726070000|2022-03-31 11:27:50|352.88|351.28|353.11|351.51|353.11|351.51|352.88|351.28|0
1648726080000|2022-03-31 11:28:00|352.64|351.04|352.64|351.04|352.64|351.04|352.64|351.04|0
1648726100000|2022-03-31 11:28:20|352.88|351.28|352.88|351.28|352.88|351.28|352.64|351.04|0
1648726110000|2022-03-31 11:28:30|352.76|351.16|352.76|351.16|352.88|351.28|352.76|351.16|0
1648726120000|2022-03-31 11:28:40|352.52|350.92|352.41|350.81|352.52|350.92|352.28|350.68|0
1648726130000|2022-03-31 11:28:50|352.64|351.04|352.64|351.04|352.75|351.15|352.64|351.04|0
1648726140000|2022-03-31 11:29:00|352.88|351.28|352.64|351.04|352.88|351.28|352.64|351.04|0
1648726150000|2022-03-31 11:29:10|352.41|350.81|352.64|351.04|352.64|351.04|352.41|350.81|0
1648726160000|2022-03-31 11:29:20|352.41|350.81|352.41|350.81|352.41|350.81|352.41|350.81|0
1648726170000|2022-03-31 11:29:30|352.17|350.57|352.17|350.57|352.17|350.57|352.17|350.57|0
1648726180000|2022-03-31 11:29:40|351.7|350.1|351.7|350.1|351.7|350.1|351.7|350.1|0
1648726190000|2022-03-31 11:29:50|351.93|350.33|351.93|350.33|351.93|350.33|351.81|350.21|0
1648726200000|2022-03-31 11:30:00|352.41|350.81|352.17|350.57|352.41|350.81|352.17|350.57|0
1648726210000|2022-03-31 11:30:10|351.93|350.33|352.88|351.28|352.88|351.28|351.93|350.33|0
1648726220000|2022-03-31 11:30:20|351.93|350.33|353.11|351.51|353.11|351.51|351.7|350.1|0
1648726230000|2022-03-31 11:30:30|353.23|351.63|353.11|351.51|353.35|351.75|353.11|351.51|0
1648726240000|2022-03-31 11:30:40|353.35|351.75|353.11|351.51|353.35|351.75|353.11|351.51|0
1648726250000|2022-03-31 11:30:50|352.88|351.28|352.88|351.28|352.88|351.28|352.88|351.28|0
1648726260000|2022-03-31 11:31:00|352.64|351.04|352.88|351.28|352.88|351.28|352.64|351.04|0
1648726270000|2022-03-31 11:31:10|353.11|351.51|353.46|351.86|353.46|351.86|353.11|351.51|0
1648726280000|2022-03-31 11:31:20|353.35|351.75|353.58|351.98|353.58|351.98|353.35|351.75|0
1648726290000|2022-03-31 11:31:30|353.11|351.51|353.35|351.75|353.35|351.75|353.11|351.51|0
1648726300000|2022-03-31 11:31:40|353.11|351.51|353.11|351.51|353.11|351.51|353.11|351.51|0
1648726310000|2022-03-31 11:31:50|353.35|351.75|353.58|351.98|353.58|351.98|353.35|351.75|0
1648726320000|2022-03-31 11:32:00|353.35|351.75|353.35|351.75|353.35|351.75|353.35|351.75|0
1648726330000|2022-03-31 11:32:10|353.58|351.98|353.82|352.22|353.82|352.22|353.58|351.98|0
1648726340000|2022-03-31 11:32:20|353.58|351.98|353.58|351.98|353.58|351.98|353.58|351.98|0
1648726350000|2022-03-31 11:32:30|353.82|352.22|353.82|352.22|353.82|352.22|353.82|352.22|0
1648726360000|2022-03-31 11:32:40|354.05|352.45|354.05|352.45|354.05|352.45|354.05|352.45|0
1648726370000|2022-03-31 11:32:50|353.82|352.22|353.58|351.98|353.82|352.22|353.58|351.98|0
1648726380000|2022-03-31 11:33:00|353.82|352.22|353.82|352.22|353.82|352.22|353.82|352.22|0
1648726400000|2022-03-31 11:33:20|354.05|352.45|353.82|352.22|354.05|352.45|353.82|352.22|0
1648726410000|2022-03-31 11:33:30|353.58|351.98|353.58|351.98|353.58|351.98|353.58|351.98|0
1648726420000|2022-03-31 11:33:40|353.35|351.75|353.35|351.75|353.35|351.75|353.35|351.75|0
1648726430000|2022-03-31 11:33:50|353.11|351.51|353.11|351.51|353.11|351.51|353.11|351.51|0
1648726440000|2022-03-31 11:34:00|353.22|351.62|353.58|351.98|353.58|351.98|353.22|351.62|0
1648726450000|2022-03-31 11:34:10|353.35|351.75|353.35|351.75|353.35|351.75|353.35|351.75|0
1648726460000|2022-03-31 11:34:20|353.58|351.98|353.58|351.98|353.58|351.98|353.58|351.98|0
1648726470000|2022-03-31 11:34:30|353.35|351.75|353.22|351.62|353.46|351.86|353.22|351.62|0
1648726480000|2022-03-31 11:34:40|353.35|351.75|353.11|351.51|353.35|351.75|353.11|351.51|0
1648726500000|2022-03-31 11:35:00|352.64|351.04|352.87|351.27|352.87|351.27|352.64|351.04|0
1648726510000|2022-03-31 11:35:10|353.11|351.51|353.11|351.51|353.11|351.51|353.11|351.51|0
1648726520000|2022-03-31 11:35:20|352.87|351.27|352.87|351.27|352.87|351.27|352.87|351.27|0
1648726530000|2022-03-31 11:35:30|352.64|351.04|352.64|351.04|352.64|351.04|352.64|351.04|0
1648726540000|2022-03-31 11:35:40|352.75|351.15|353.11|351.51|353.11|351.51|352.75|351.15|0
1648726550000|2022-03-31 11:35:50|353.34|351.74|353.34|351.74|353.34|351.74|353.11|351.51|0
1648726570000|2022-03-31 11:36:10|353.11|351.51|353.34|351.74|353.34|351.74|353.11|351.51|0
1648726580000|2022-03-31 11:36:20|353.22|351.62|353.11|351.51|353.22|351.62|353.11|351.51|0
1648726590000|2022-03-31 11:36:30|353.34|351.74|353.34|351.74|353.34|351.74|353.34|351.74|0
1648726610000|2022-03-31 11:36:50|353.58|351.98|353.46|351.86|353.58|351.98|353.34|351.74|0
1648726620000|2022-03-31 11:37:00|353.58|351.98|353.58|351.98|353.58|351.98|353.58|351.98|0
1648726630000|2022-03-31 11:37:10|353.82|352.22|353.82|352.22|353.82|352.22|353.82|352.22|0
1648726640000|2022-03-31 11:37:20|353.58|351.98|353.58|351.98|353.58|351.98|353.58|351.98|0
1648726660000|2022-03-31 11:37:40|354.05|352.45|353.82|352.22|354.05|352.45|353.82|352.22|0
1648726670000|2022-03-31 11:37:50|354.05|352.45|354.05|352.45|354.05|352.45|354.05|352.45|0
1648726680000|2022-03-31 11:38:00|353.82|352.22|354.05|352.45|354.05|352.45|353.82|352.22|0
1648726690000|2022-03-31 11:38:10|353.82|352.22|354.76|353.16|354.76|353.16|353.82|352.22|0
1648726700000|2022-03-31 11:38:20|355|353.4|355|353.4|355|353.4|355|353.4|0
1648726720000|2022-03-31 11:38:40|354.99|353.39|354.99|353.39|354.99|353.39|354.99|353.39|0
1648726730000|2022-03-31 11:38:50|355.23|353.63|355.23|353.63|355.34|353.74|355.23|353.63|0
1648726740000|2022-03-31 11:39:00|355.11|353.51|354.76|353.16|355.11|353.51|354.76|353.16|0
1648726750000|2022-03-31 11:39:10|354.64|353.04|354.64|353.04|354.64|353.04|354.64|353.04|0
1648726760000|2022-03-31 11:39:20|354.76|353.16|354.76|353.16|354.76|353.16|354.76|353.16|0
1648726780000|2022-03-31 11:39:40|354.87|353.27|354.99|353.39|354.99|353.39|354.87|353.27|0
1648726790000|2022-03-31 11:39:50|354.76|353.16|354.76|353.16|354.76|353.16|354.76|353.16|0
1648726800000|2022-03-31 11:40:00|354.99|353.39|354.99|353.39|354.99|353.39|354.76|353.16|0
1648726820000|2022-03-31 11:40:20|355.23|353.63|354.76|353.16|355.23|353.63|354.76|353.16|0
1648726840000|2022-03-31 11:40:40|354.99|353.39|354.99|353.39|354.99|353.39|354.76|353.16|0
1648726850000|2022-03-31 11:40:50|354.76|353.16|354.52|352.92|354.76|353.16|354.52|352.92|0
1648726860000|2022-03-31 11:41:00|354.63|353.03|354.52|352.92|354.63|353.03|354.29|352.69|0
1648726870000|2022-03-31 11:41:10|354.76|353.16|354.52|352.92|354.87|353.27|354.52|352.92|0
1648726890000|2022-03-31 11:41:30|353.93|352.33|354.28|352.68|354.28|352.68|353.93|352.33|0
1648726900000|2022-03-31 11:41:40|354.52|352.92|354.76|353.16|354.76|353.16|354.52|352.92|0
1648726910000|2022-03-31 11:41:50|354.99|353.39|354.52|352.92|354.99|353.39|354.52|352.92|0
1648726930000|2022-03-31 11:42:10|355.23|353.63|354.99|353.39|355.23|353.63|354.99|353.39|0
1648726940000|2022-03-31 11:42:20|355.23|353.63|355.23|353.63|355.46|353.86|355.23|353.63|0
1648726950000|2022-03-31 11:42:30|355.46|353.86|355.23|353.63|355.46|353.86|355.23|353.63|0
1648726960000|2022-03-31 11:42:40|355.46|353.86|355.94|354.34|355.94|354.34|355.46|353.86|0
1648726970000|2022-03-31 11:42:50|356.05|354.45|356.17|354.57|356.17|354.57|356.05|354.45|0
1648726980000|2022-03-31 11:43:00|355.94|354.34|356.17|354.57|356.17|354.57|355.7|354.1|0
1648726990000|2022-03-31 11:43:10|355.94|354.34|356.05|354.45|356.05|354.45|355.94|354.34|0
1648727000000|2022-03-31 11:43:20|356.17|354.57|356.17|354.57|356.17|354.57|355.94|354.34|0
1648727010000|2022-03-31 11:43:30|355.94|354.34|356.17|354.57|356.17|354.57|355.94|354.34|0
1648727020000|2022-03-31 11:43:40|356.29|354.69|356.29|354.69|356.29|354.69|356.17|354.57|0
1648727030000|2022-03-31 11:43:50|356.17|354.57|356.17|354.57|356.41|354.81|356.17|354.57|0
1648727040000|2022-03-31 11:44:00|356.05|354.45|356.41|354.81|356.41|354.81|356.05|354.45|0
1648727050000|2022-03-31 11:44:10|356.65|355.05|356.76|355.16|356.76|355.16|356.65|355.05|0
1648727060000|2022-03-31 11:44:20|356.88|355.28|356.64|355.04|356.88|355.28|356.64|355.04|0
1648727070000|2022-03-31 11:44:30|356.76|355.16|356.64|355.04|356.76|355.16|356.64|355.04|0
1648727080000|2022-03-31 11:44:40|356.88|355.28|356.88|355.28|356.88|355.28|356.88|355.28|0
1648727090000|2022-03-31 11:44:50|356.64|355.04|356.64|355.04|356.64|355.04|356.64|355.04|0
1648727100000|2022-03-31 11:45:00|356.99|355.39|356.88|355.28|356.99|355.39|356.88|355.28|0
1648727110000|2022-03-31 11:45:10|356.99|355.39|356.88|355.28|356.99|355.39|356.88|355.28|0
1648727120000|2022-03-31 11:45:20|356.64|355.04|356.64|355.04|356.64|355.04|356.64|355.04|0
1648727130000|2022-03-31 11:45:30|356.76|355.16|356.76|355.16|356.76|355.16|356.76|355.16|0
1648727140000|2022-03-31 11:45:40|356.64|355.04|356.64|355.04|356.64|355.04|356.64|355.04|0
1648727150000|2022-03-31 11:45:50|356.88|355.28|356.88|355.28|356.88|355.28|356.88|355.28|0
1648727160000|2022-03-31 11:46:00|356.99|355.39|356.99|355.39|356.99|355.39|356.99|355.39|0
1648727170000|2022-03-31 11:46:10|357.12|355.52|357.12|355.52|357.12|355.52|357.12|355.52|0
1648727180000|2022-03-31 11:46:20|356.88|355.28|357.12|355.52|357.35|355.75|356.88|355.28|0
1648727260000|2022-03-31 11:47:40|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1648727270000|2022-03-31 11:47:50|357.12|355.52|357.12|355.52|357.12|355.52|357.12|355.52|0
1648727280000|2022-03-31 11:48:00|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1648727290000|2022-03-31 11:48:10|357.12|355.52|357.35|355.75|357.35|355.75|357.12|355.52|0
1648727330000|2022-03-31 11:48:50|358.06|356.46|358.3|356.7|358.3|356.7|358.06|356.46|0
1648727340000|2022-03-31 11:49:00|358.06|356.46|357.82|356.22|358.06|356.46|357.82|356.22|0
1648727350000|2022-03-31 11:49:10|357.94|356.34|358.06|356.46|358.06|356.46|357.94|356.34|0
1648727370000|2022-03-31 11:49:30|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1648727380000|2022-03-31 11:49:40|358.06|356.46|358.17|356.57|358.3|356.7|358.06|356.46|0
1648727390000|2022-03-31 11:49:50|358.06|356.46|358.17|356.57|358.17|356.57|358.06|356.46|0
1648727400000|2022-03-31 11:50:00|358.06|356.46|357.82|356.22|358.06|356.46|357.82|356.22|0
1648727440000|2022-03-31 11:50:40|357.59|355.99|357.59|355.99|357.59|355.99|357.59|355.99|0
1648727450000|2022-03-31 11:50:50|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1648727510000|2022-03-31 11:51:50|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1648727520000|2022-03-31 11:52:00|357.35|355.75|357.11|355.51|357.35|355.75|357.11|355.51|0
1648727530000|2022-03-31 11:52:10|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1648727540000|2022-03-31 11:52:20|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1648727550000|2022-03-31 11:52:30|356.88|355.28|356.88|355.28|356.88|355.28|356.88|355.28|0
1648727570000|2022-03-31 11:52:50|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1648727580000|2022-03-31 11:53:00|356.88|355.28|356.88|355.28|356.88|355.28|356.88|355.28|0
1648727590000|2022-03-31 11:53:10|357.11|355.51|357.23|355.63|357.23|355.63|357.11|355.51|0
1648727600000|2022-03-31 11:53:20|357.35|355.75|357.11|355.51|357.35|355.75|357.11|355.51|0
1648727620000|2022-03-31 11:53:40|357.23|355.63|357.23|355.63|357.23|355.63|357.23|355.63|0
1648727630000|2022-03-31 11:53:50|357.35|355.75|357.58|355.98|357.58|355.98|357.35|355.75|0
1648727640000|2022-03-31 11:54:00|357.35|355.75|357.22|355.62|357.35|355.75|357.22|355.62|0
1648727650000|2022-03-31 11:54:10|357.11|355.51|357.11|355.51|357.11|355.51|357.11|355.51|0
1648727660000|2022-03-31 11:54:20|356.87|355.27|356.87|355.27|356.87|355.27|356.87|355.27|0
1648727690000|2022-03-31 11:54:50|356.64|355.04|356.64|355.04|356.64|355.04|356.64|355.04|0
1648727700000|2022-03-31 11:55:00|356.87|355.27|356.87|355.27|356.87|355.27|356.87|355.27|0
1648727710000|2022-03-31 11:55:10|356.64|355.04|356.64|355.04|356.75|355.15|356.64|355.04|0
1648727770000|2022-03-31 11:56:10|356.87|355.27|357.11|355.51|357.11|355.51|356.87|355.27|0
1648727780000|2022-03-31 11:56:20|357.35|355.75|357.35|355.75|357.35|355.75|357.35|355.75|0
1648727790000|2022-03-31 11:56:30|357.58|355.98|357.46|355.86|357.58|355.98|357.35|355.75|0
1648727800000|2022-03-31 11:56:40|357.58|355.98|357.58|355.98|357.58|355.98|357.58|355.98|0
1648727810000|2022-03-31 11:56:50|357.46|355.86|357.46|355.86|357.46|355.86|357.46|355.86|0
1648727820000|2022-03-31 11:57:00|357.58|355.98|357.58|355.98|357.58|355.98|357.58|355.98|0
1648727830000|2022-03-31 11:57:10|357.82|356.22|357.82|356.22|357.82|356.22|357.58|355.98|0
1648727840000|2022-03-31 11:57:20|358.06|356.46|358.29|356.69|358.29|356.69|358.06|356.46|0
1648727850000|2022-03-31 11:57:30|358.17|356.57|358.29|356.69|358.29|356.69|358.06|356.46|0
1648727860000|2022-03-31 11:57:40|358.06|356.46|358.53|356.93|358.53|356.93|358.06|356.46|0
1648727880000|2022-03-31 11:58:00|358.29|356.69|358.29|356.69|358.53|356.93|358.29|356.69|0
1648727890000|2022-03-31 11:58:10|358.17|356.57|358.05|356.45|358.29|356.69|358.05|356.45|0
1648727900000|2022-03-31 11:58:20|357.82|356.22|357.82|356.22|357.82|356.22|357.82|356.22|0
1648727910000|2022-03-31 11:58:30|358.05|356.45|358.05|356.45|358.05|356.45|358.05|356.45|0
1648727920000|2022-03-31 11:58:40|357.93|356.33|357.82|356.22|357.93|356.33|357.82|356.22|0
1648727930000|2022-03-31 11:58:50|358.05|356.45|357.93|356.33|358.05|356.45|357.93|356.33|0
1648727940000|2022-03-31 11:59:00|357.82|356.22|358.29|356.69|358.29|356.69|357.82|356.22|0
1648727950000|2022-03-31 11:59:10|358.53|356.93|359|357.4|359|357.4|358.4|356.8|0
1648727970000|2022-03-31 11:59:30|359.24|357.64|359.24|357.64|359.24|357.64|359.24|357.64|0
1648727980000|2022-03-31 11:59:40|359|357.4|359|357.4|359|357.4|359|357.4|0
1648727990000|2022-03-31 11:59:50|358.53|356.93|358.53|356.93|358.64|357.04|358.53|356.93|0
1648728000000|2022-03-31 12:00:00|358.76|357.16|358.4|356.8|358.76|357.16|358.4|356.8|0
1648728010000|2022-03-31 12:00:10|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1648728020000|2022-03-31 12:00:20|358.76|357.16|358.76|357.16|358.76|357.16|358.76|357.16|0
1648728030000|2022-03-31 12:00:30|358.64|357.04|358.76|357.16|358.76|357.16|358.64|357.04|0
1648728060000|2022-03-31 12:01:00|358.64|357.04|358.64|357.04|358.64|357.04|358.64|357.04|0
1648728070000|2022-03-31 12:01:10|358.53|356.93|358.53|356.93|358.53|356.93|358.53|356.93|0
1648728080000|2022-03-31 12:01:20|358.64|357.04|358.76|357.16|358.76|357.16|358.64|357.04|0
1648728090000|2022-03-31 12:01:30|358.53|356.93|359.24|357.64|359.24|357.64|358.53|356.93|0
1648728100000|2022-03-31 12:01:40|358.76|357.16|358.76|357.16|358.76|357.16|358.64|357.04|0
1648728110000|2022-03-31 12:01:50|358.53|356.93|358.66|357.06|358.66|357.06|358.53|356.93|0
1648728120000|2022-03-31 12:02:00|358.9|357.3|358.9|357.3|358.9|357.3|358.9|357.3|0
1648728130000|2022-03-31 12:02:10|358.43|356.83|358.43|356.83|358.43|356.83|358.43|356.83|0
1648728150000|2022-03-31 12:02:30|358.66|357.06|358.43|356.83|358.66|357.06|358.43|356.83|0
1648728170000|2022-03-31 12:02:50|358.19|356.59|358.19|356.59|358.19|356.59|358.19|356.59|0
1648728180000|2022-03-31 12:03:00|357.95|356.35|357.95|356.35|358.19|356.59|357.95|356.35|0
1648728190000|2022-03-31 12:03:10|357.72|356.12|357.72|356.12|357.72|356.12|357.72|356.12|0
1648728200000|2022-03-31 12:03:20|357.83|356.23|357.95|356.35|358.07|356.47|357.83|356.23|0
1648728210000|2022-03-31 12:03:30|358.19|356.59|358.19|356.59|358.3|356.7|358.19|356.59|0
1648728240000|2022-03-31 12:04:00|357.95|356.35|357.95|356.35|357.95|356.35|357.95|356.35|0
1648728250000|2022-03-31 12:04:10|357.72|356.12|357.48|355.88|357.72|356.12|357.48|355.88|0
1648728260000|2022-03-31 12:04:20|357.72|356.12|357.95|356.35|357.95|356.35|357.72|356.12|0
1648728290000|2022-03-31 12:04:50|358.43|356.83|358.19|356.59|358.43|356.83|358.19|356.59|0
1648728300000|2022-03-31 12:05:00|358.43|356.83|358.3|356.7|358.43|356.83|358.3|356.7|0
1648728310000|2022-03-31 12:05:10|358.19|356.59|358.19|356.59|358.19|356.59|358.07|356.47|0
1648728320000|2022-03-31 12:05:20|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1648728330000|2022-03-31 12:05:30|358.66|357.06|358.43|356.83|358.66|357.06|358.43|356.83|0
1648728340000|2022-03-31 12:05:40|358.66|357.06|358.66|357.06|358.66|357.06|358.66|357.06|0
1648728350000|2022-03-31 12:05:50|358.43|356.83|358.66|357.06|358.66|357.06|358.43|356.83|0
1648728360000|2022-03-31 12:06:00|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1648728370000|2022-03-31 12:06:10|358.42|356.82|358.42|356.82|358.66|357.06|358.42|356.82|0
1648728380000|2022-03-31 12:06:20|358.3|356.7|358.42|356.82|358.42|356.82|358.3|356.7|0
1648728400000|2022-03-31 12:06:40|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1648728410000|2022-03-31 12:06:50|358.66|357.06|358.66|357.06|358.66|357.06|358.54|356.94|0
1648728420000|2022-03-31 12:07:00|358.54|356.94|358.54|356.94|358.54|356.94|358.54|356.94|0
1648728430000|2022-03-31 12:07:10|358.66|357.06|358.9|357.3|358.9|357.3|358.66|357.06|0
1648728460000|2022-03-31 12:07:40|358.42|356.82|358.19|356.59|358.42|356.82|358.19|356.59|0
1648728470000|2022-03-31 12:07:50|358.3|356.7|358.9|357.3|358.9|357.3|358.3|356.7|0
1648728480000|2022-03-31 12:08:00|359.13|357.53|359.13|357.53|359.13|357.53|359.13|357.53|0
1648728490000|2022-03-31 12:08:10|359.37|357.77|359.37|357.77|359.37|357.77|359.13|357.53|0
1648728510000|2022-03-31 12:08:30|359.61|358.01|360.32|358.72|360.32|358.72|359.61|358.01|0
1648728520000|2022-03-31 12:08:40|360.56|358.96|360.56|358.96|360.56|358.96|360.56|358.96|0
1648728530000|2022-03-31 12:08:50|360.08|358.48|360.08|358.48|360.08|358.48|359.84|358.24|0
1648728540000|2022-03-31 12:09:00|359.84|358.24|359.84|358.24|359.84|358.24|359.84|358.24|0
1648728550000|2022-03-31 12:09:10|359.37|357.77|359.61|358.01|359.61|358.01|359.37|357.77|0
1648728560000|2022-03-31 12:09:20|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1648728570000|2022-03-31 12:09:30|359.61|358.01|359.84|358.24|359.84|358.24|359.61|358.01|0
1648728580000|2022-03-31 12:09:40|359.61|358.01|359.37|357.77|359.61|358.01|359.37|357.77|0
1648728590000|2022-03-31 12:09:50|359.61|358.01|359.61|358.01|359.61|358.01|359.61|358.01|0
1648728600000|2022-03-31 12:10:00|359.84|358.24|359.61|358.01|359.84|358.24|359.61|358.01|0
1648728610000|2022-03-31 12:10:10|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1648728620000|2022-03-31 12:10:20|359.13|357.53|359.13|357.53|359.13|357.53|359.13|357.53|0
1648728630000|2022-03-31 12:10:30|359.37|357.77|359.25|357.65|359.37|357.77|359.25|357.65|0
1648728640000|2022-03-31 12:10:40|359.13|357.53|359.37|357.77|359.37|357.77|359.13|357.53|0
1648728650000|2022-03-31 12:10:50|359.61|358.01|359.61|358.01|359.61|358.01|359.61|358.01|0
1648728660000|2022-03-31 12:11:00|359.37|357.77|359.48|357.88|359.48|357.88|359.37|357.77|0
1648728670000|2022-03-31 12:11:10|359.37|357.77|359.61|358.01|359.61|358.01|359.37|357.77|0
1648728680000|2022-03-31 12:11:20|359.37|357.77|359.48|357.88|359.48|357.88|359.37|357.77|0
1648728690000|2022-03-31 12:11:30|359.37|357.77|359.13|357.53|359.37|357.77|359.13|357.53|0
1648728700000|2022-03-31 12:11:40|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1648728710000|2022-03-31 12:11:50|359.25|357.65|359.25|357.65|359.37|357.77|359.25|357.65|0
1648728720000|2022-03-31 12:12:00|359.37|357.77|359.61|358.01|359.61|358.01|359.37|357.77|0
1648728730000|2022-03-31 12:12:10|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1648728740000|2022-03-31 12:12:20|359.48|357.88|359.48|357.88|359.48|357.88|359.48|357.88|0
1648728750000|2022-03-31 12:12:30|359.61|358.01|359.61|358.01|359.61|358.01|359.61|358.01|0
1648728770000|2022-03-31 12:12:50|359.6|358|359.84|358.24|359.84|358.24|359.6|358|0
1648728780000|2022-03-31 12:13:00|359.6|358|359.6|358|359.6|358|359.6|358|0
1648728790000|2022-03-31 12:13:10|359.72|358.12|359.6|358|359.72|358.12|359.6|358|0
1648728810000|2022-03-31 12:13:30|359.84|358.24|359.6|358|359.84|358.24|359.6|358|0
1648728820000|2022-03-31 12:13:40|359.72|358.12|359.72|358.12|359.72|358.12|359.72|358.12|0
1648728830000|2022-03-31 12:13:50|359.6|358|359.84|358.24|359.84|358.24|359.6|358|0
1648728840000|2022-03-31 12:14:00|359.72|358.12|359.84|358.24|359.84|358.24|359.72|358.12|0
1648728870000|2022-03-31 12:14:30|359.37|357.77|359.37|357.77|359.37|357.77|359.37|357.77|0
1648728880000|2022-03-31 12:14:40|359.6|358|359.72|358.12|359.72|358.12|359.6|358|0
1648728890000|2022-03-31 12:14:50|359.6|358|359.37|357.77|359.6|358|359.37|357.77|0
1648728900000|2022-03-31 12:15:00|359.6|358|359.37|357.77|359.6|358|359.37|357.77|0
1648728910000|2022-03-31 12:15:10|359.6|358|359.37|357.77|359.6|358|359.37|357.77|0
1648728940000|2022-03-31 12:15:40|359.13|357.53|358.89|357.29|359.13|357.53|358.89|357.29|0
1648728960000|2022-03-31 12:16:00|358.66|357.06|358.66|357.06|358.66|357.06|358.66|357.06|0
1648728970000|2022-03-31 12:16:10|358.89|357.29|358.89|357.29|358.89|357.29|358.89|357.29|0
1648728980000|2022-03-31 12:16:20|359.13|357.53|359.13|357.53|359.13|357.53|359.13|357.53|0
1648728990000|2022-03-31 12:16:30|358.77|357.17|358.66|357.06|358.77|357.17|358.66|357.06|0
1648729000000|2022-03-31 12:16:40|358.53|356.93|358.66|357.06|358.66|357.06|358.53|356.93|0
1648729010000|2022-03-31 12:16:50|358.42|356.82|358.42|356.82|358.42|356.82|358.42|356.82|0
1648729020000|2022-03-31 12:17:00|358.53|356.93|358.65|357.05|358.65|357.05|358.42|356.82|0
1648729050000|2022-03-31 12:17:30|358.89|357.29|358.77|357.17|358.89|357.29|358.77|357.17|0
1648729060000|2022-03-31 12:17:40|358.89|357.29|358.42|356.82|358.89|357.29|358.42|356.82|0
1648729070000|2022-03-31 12:17:50|358.65|357.05|358.65|357.05|358.65|357.05|358.65|357.05|0
1648729080000|2022-03-31 12:18:00|358.89|357.29|358.65|357.05|358.89|357.29|358.65|357.05|0
1648729100000|2022-03-31 12:18:20|358.42|356.82|358.18|356.58|358.42|356.82|358.18|356.58|0
1648729110000|2022-03-31 12:18:30|358.42|356.82|358.42|356.82|358.42|356.82|358.42|356.82|0
1648729120000|2022-03-31 12:18:40|358.29|356.69|358.42|356.82|358.42|356.82|358.29|356.69|0
1648729130000|2022-03-31 12:18:50|358.18|356.58|358.18|356.58|358.18|356.58|358.18|356.58|0
1648729140000|2022-03-31 12:19:00|358.42|356.82|358.42|356.82|358.42|356.82|358.18|356.58|0
1648729160000|2022-03-31 12:19:20|358.18|356.58|358.18|356.58|358.42|356.82|357.94|356.34|0
1648729170000|2022-03-31 12:19:30|357.94|356.34|357.94|356.34|357.94|356.34|357.94|356.34|0
1648729180000|2022-03-31 12:19:40|358.18|356.58|358.18|356.58|358.18|356.58|358.18|356.58|0
1648729210000|2022-03-31 12:20:10|358.42|356.82|358.42|356.82|358.42|356.82|358.42|356.82|0
1648729230000|2022-03-31 12:20:30|358.18|356.58|357.94|356.34|358.18|356.58|357.94|356.34|0
1648729240000|2022-03-31 12:20:40|357.71|356.11|357.71|356.11|357.71|356.11|357.71|356.11|0
1648729250000|2022-03-31 12:20:50|357.94|356.34|357.94|356.34|357.94|356.34|357.71|356.11|0
1648729260000|2022-03-31 12:21:00|357.71|356.11|357.94|356.34|357.94|356.34|357.71|356.11|0
1648729270000|2022-03-31 12:21:10|357.71|356.11|357.82|356.22|357.94|356.34|357.71|356.11|0
1648729280000|2022-03-31 12:21:20|357.71|356.11|357.94|356.34|357.94|356.34|357.71|356.11|0
1648729290000|2022-03-31 12:21:30|358.18|356.58|357.94|356.34|358.18|356.58|357.94|356.34|0
1648729300000|2022-03-31 12:21:40|358.06|356.46|357.82|356.22|358.06|356.46|357.82|356.22|0
1648729310000|2022-03-31 12:21:50|357.94|356.34|357.94|356.34|357.94|356.34|357.94|356.34|0
1648729320000|2022-03-31 12:22:00|357.82|356.22|357.7|356.1|357.82|356.22|357.7|356.1|0
1648729340000|2022-03-31 12:22:20|357.94|356.34|357.7|356.1|357.94|356.34|357.7|356.1|0
1648729350000|2022-03-31 12:22:30|357.47|355.87|357.47|355.87|357.47|355.87|357.47|355.87|0
1648729360000|2022-03-31 12:22:40|357.23|355.63|357.47|355.87|357.47|355.87|357.23|355.63|0
1648729370000|2022-03-31 12:22:50|357.23|355.63|357.7|356.1|357.7|356.1|357.23|355.63|0
1648729380000|2022-03-31 12:23:00|357.82|356.22|357.7|356.1|357.82|356.22|357.7|356.1|0
1648729390000|2022-03-31 12:23:10|357.94|356.34|357.94|356.34|357.94|356.34|357.94|356.34|0
1648729400000|2022-03-31 12:23:20|358.41|356.81|358.41|356.81|358.65|357.05|358.41|356.81|0
1648729410000|2022-03-31 12:23:30|358.65|357.05|358.65|357.05|358.65|357.05|358.65|357.05|0
1648729420000|2022-03-31 12:23:40|358.41|356.81|358.41|356.81|358.41|356.81|358.41|356.81|0
1648729430000|2022-03-31 12:23:50|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1648729440000|2022-03-31 12:24:00|358.41|356.81|358.89|357.29|358.89|357.29|358.41|356.81|0
1648729450000|2022-03-31 12:24:10|358.65|357.05|358.65|357.05|358.65|357.05|358.65|357.05|0
1648729500000|2022-03-31 12:25:00|358.89|357.29|358.89|357.29|359|357.4|358.89|357.29|0
1648729530000|2022-03-31 12:25:30|359.12|357.52|359.36|357.76|359.36|357.76|358.89|357.29|0
1648729540000|2022-03-31 12:25:40|359.6|358|359.6|358|359.6|358|359.6|358|0
1648729560000|2022-03-31 12:26:00|359.36|357.76|359.6|358|359.6|358|359.36|357.76|0
1648729570000|2022-03-31 12:26:10|359.47|357.87|359.36|357.76|359.47|357.87|359.36|357.76|0
1648729580000|2022-03-31 12:26:20|359.6|358|359.6|358|359.6|358|359.6|358|0
1648729620000|2022-03-31 12:27:00|359.24|357.64|359.24|357.64|359.24|357.64|359.24|357.64|0
1648729630000|2022-03-31 12:27:10|359.12|357.52|358.89|357.29|359.12|357.52|358.89|357.29|0
1648729650000|2022-03-31 12:27:30|358.65|357.05|358.65|357.05|358.65|357.05|358.65|357.05|0
1648729660000|2022-03-31 12:27:40|358.89|357.29|358.89|357.29|358.89|357.29|358.89|357.29|0
1648729670000|2022-03-31 12:27:50|358.65|357.05|358.41|356.81|358.65|357.05|358.41|356.81|0
1648729680000|2022-03-31 12:28:00|358.65|357.05|358.41|356.81|358.65|357.05|358.41|356.81|0
1648729690000|2022-03-31 12:28:10|358.65|357.05|358.65|357.05|358.65|357.05|358.65|357.05|0
1648729700000|2022-03-31 12:28:20|358.41|356.81|358.52|356.92|358.52|356.92|358.41|356.81|0
1648729710000|2022-03-31 12:28:30|358.41|356.81|358.65|357.05|358.65|357.05|358.41|356.81|0
1648729730000|2022-03-31 12:28:50|358.88|357.28|359.12|357.52|359.12|357.52|358.88|357.28|0
1648729740000|2022-03-31 12:29:00|358.88|357.28|359|357.4|359|357.4|358.88|357.28|0
1648729750000|2022-03-31 12:29:10|358.88|357.28|358.76|357.16|359|357.4|358.76|357.16|0
1648729760000|2022-03-31 12:29:20|358.88|357.28|358.65|357.05|358.88|357.28|358.65|357.05|0
1648729770000|2022-03-31 12:29:30|358.76|357.16|358.88|357.28|358.88|357.28|358.76|357.16|0
1648729780000|2022-03-31 12:29:40|359.12|357.52|359.12|357.52|359.12|357.52|359.12|357.52|0
1648729810000|2022-03-31 12:30:10|358.41|356.81|358.52|356.92|358.52|356.92|358.17|356.57|0
1648729820000|2022-03-31 12:30:20|358.29|356.69|358.41|356.81|358.41|356.81|358.29|356.69|0
1648729830000|2022-03-31 12:30:30|358.17|356.57|358.17|356.57|358.17|356.57|358.17|356.57|0
1648729840000|2022-03-31 12:30:40|358.05|356.45|357.7|356.1|358.05|356.45|357.46|355.86|0
1648729850000|2022-03-31 12:30:50|358.41|356.81|359.12|357.52|359.36|357.76|358.41|356.81|0
1648729860000|2022-03-31 12:31:00|359.36|357.76|360.3|358.7|360.3|358.7|359.36|357.76|0
1648729870000|2022-03-31 12:31:10|362.2|360.6|362.79|361.19|362.79|361.19|362.2|360.6|0
1648729880000|2022-03-31 12:31:20|362.91|361.31|361.25|359.65|362.91|361.31|361.25|359.65|0
1648729890000|2022-03-31 12:31:30|361.49|359.89|361.73|360.13|361.73|360.13|361.49|359.89|0
1648729900000|2022-03-31 12:31:40|361.25|359.65|360.83|359.23|361.25|359.65|360.83|359.23|0
1648729910000|2022-03-31 12:31:50|360.7|359.1|360.83|359.23|360.83|359.23|360.7|359.1|0
1648729920000|2022-03-31 12:32:00|361.54|359.94|361.54|359.94|361.54|359.94|361.54|359.94|0
1648729930000|2022-03-31 12:32:10|361.3|359.7|361.54|359.94|361.54|359.94|361.3|359.7|0
1648729940000|2022-03-31 12:32:20|361.18|359.58|361.3|359.7|361.54|359.94|361.06|359.46|0
1648729950000|2022-03-31 12:32:30|361.42|359.82|361.18|359.58|361.42|359.82|361.06|359.46|0
1648729960000|2022-03-31 12:32:40|360.83|359.23|360.59|358.99|360.94|359.34|360.59|358.99|0
1648729970000|2022-03-31 12:32:50|360.83|359.23|360.83|359.23|361.06|359.46|360.83|359.23|0
1648729980000|2022-03-31 12:33:00|360.59|358.99|360.83|359.23|360.83|359.23|360.59|358.99|0
1648729990000|2022-03-31 12:33:10|361.06|359.46|360.59|358.99|361.06|359.46|360.59|358.99|0
1648730000000|2022-03-31 12:33:20|360.7|359.1|360.59|358.99|360.7|359.1|360.59|358.99|0
1648730010000|2022-03-31 12:33:30|360.35|358.75|360.11|358.51|360.35|358.75|360.11|358.51|0
1648730020000|2022-03-31 12:33:40|360.23|358.63|360.11|358.51|360.23|358.63|360.11|358.51|0
1648730030000|2022-03-31 12:33:50|359.99|358.39|360.11|358.51|360.11|358.51|359.88|358.28|0
1648730040000|2022-03-31 12:34:00|359.75|358.15|359.64|358.04|359.88|358.28|359.64|358.04|0
1648730050000|2022-03-31 12:34:10|359.4|357.8|359.4|357.8|359.4|357.8|359.4|357.8|0
1648730060000|2022-03-31 12:34:20|359.64|358.04|358.93|357.33|359.64|358.04|358.93|357.33|0
1648730070000|2022-03-31 12:34:30|358.69|357.09|358.21|356.61|358.69|357.09|358.21|356.61|0
1648730080000|2022-03-31 12:34:40|357.98|356.38|357.74|356.14|357.98|356.38|357.74|356.14|0
1648730090000|2022-03-31 12:34:50|357.5|355.9|357.74|356.14|357.74|356.14|357.5|355.9|0
1648730100000|2022-03-31 12:35:00|358.21|356.61|358.45|356.85|358.45|356.85|358.21|356.61|0
1648730110000|2022-03-31 12:35:10|358.69|357.09|358.69|357.09|358.69|357.09|358.69|357.09|0
1648730120000|2022-03-31 12:35:20|358.45|356.85|358.45|356.85|358.45|356.85|358.45|356.85|0
1648730130000|2022-03-31 12:35:30|358.69|357.09|358.69|357.09|358.69|357.09|358.69|357.09|0
1648730140000|2022-03-31 12:35:40|358.45|356.85|358.09|356.49|358.45|356.85|358.09|356.49|0
1648730150000|2022-03-31 12:35:50|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1648730160000|2022-03-31 12:36:00|357.74|356.14|356.79|355.19|357.74|356.14|356.79|355.19|0
1648730170000|2022-03-31 12:36:10|356.32|354.72|355.13|353.53|356.32|354.72|355.13|353.53|0
1648730180000|2022-03-31 12:36:20|355.37|353.77|355.72|354.12|355.84|354.24|355.37|353.77|0
1648730190000|2022-03-31 12:36:30|355.37|353.77|354.9|353.3|355.37|353.77|354.9|353.3|0
1648730200000|2022-03-31 12:36:40|355.13|353.53|354.9|353.3|355.13|353.53|354.9|353.3|0
1648730210000|2022-03-31 12:36:50|355.13|353.53|355.01|353.41|355.13|353.53|354.9|353.3|0
1648730220000|2022-03-31 12:37:00|355.13|353.53|355.84|354.24|355.84|354.24|355.13|353.53|0
1648730230000|2022-03-31 12:37:10|355.37|353.77|356.08|354.48|356.08|354.48|355.37|353.77|0
1648730240000|2022-03-31 12:37:20|355.84|354.24|355.61|354.01|355.84|354.24|355.61|354.01|0
1648730250000|2022-03-31 12:37:30|355.84|354.24|355.84|354.24|355.84|354.24|355.84|354.24|0
1648730260000|2022-03-31 12:37:40|355.13|353.53|355.37|353.77|355.37|353.77|355.13|353.53|0
1648730270000|2022-03-31 12:37:50|355.61|354.01|355.61|354.01|355.61|354.01|355.37|353.77|0
1648730280000|2022-03-31 12:38:00|355.13|353.53|354.9|353.3|355.13|353.53|354.9|353.3|0
1648730290000|2022-03-31 12:38:10|355.37|353.77|355.61|354.01|355.61|354.01|355.37|353.77|0
1648730300000|2022-03-31 12:38:20|356.08|354.48|356.08|354.48|356.08|354.48|356.08|354.48|0
1648730330000|2022-03-31 12:38:50|356.32|354.72|356.32|354.72|356.32|354.72|356.32|354.72|0
1648730350000|2022-03-31 12:39:10|356.55|354.95|356.32|354.72|356.55|354.95|356.32|354.72|0
1648730360000|2022-03-31 12:39:20|356.55|354.95|356.55|354.95|356.55|354.95|356.32|354.72|0
1648730370000|2022-03-31 12:39:30|356.32|354.72|356.08|354.48|356.32|354.72|356.08|354.48|0
1648730380000|2022-03-31 12:39:40|356.32|354.72|356.55|354.95|356.55|354.95|356.32|354.72|0
1648730390000|2022-03-31 12:39:50|356.43|354.83|356.43|354.83|356.43|354.83|356.43|354.83|0
1648730400000|2022-03-31 12:40:00|356.55|354.95|356.55|354.95|356.55|354.95|356.32|354.72|0
1648730410000|2022-03-31 12:40:10|356.08|354.48|355.96|354.36|356.08|354.48|355.84|354.24|0
1648730420000|2022-03-31 12:40:20|356.08|354.48|355.84|354.24|356.08|354.48|355.84|354.24|0
1648730430000|2022-03-31 12:40:30|356.08|354.48|356.55|354.95|356.55|354.95|356.08|354.48|0
1648730440000|2022-03-31 12:40:40|356.32|354.72|356.32|354.72|356.32|354.72|356.32|354.72|0
1648730450000|2022-03-31 12:40:50|356.43|354.83|356.08|354.48|356.43|354.83|356.08|354.48|0
1648730460000|2022-03-31 12:41:00|356.31|354.71|356.08|354.48|356.31|354.71|356.08|354.48|0
1648730470000|2022-03-31 12:41:10|356.31|354.71|355.84|354.24|356.31|354.71|355.84|354.24|0
1648730480000|2022-03-31 12:41:20|355.6|354|355.6|354|355.6|354|355.6|354|0
1648730490000|2022-03-31 12:41:30|355.72|354.12|355.37|353.77|355.72|354.12|355.37|353.77|0
1648730500000|2022-03-31 12:41:40|355.48|353.88|355.6|354|355.6|354|355.48|353.88|0
1648730510000|2022-03-31 12:41:50|356.31|354.71|355.84|354.24|356.31|354.71|355.84|354.24|0
1648730520000|2022-03-31 12:42:00|355.72|354.12|355.72|354.12|355.72|354.12|355.6|354|0
1648730530000|2022-03-31 12:42:10|355.6|354|355.37|353.77|355.72|354.12|355.37|353.77|0
1648730540000|2022-03-31 12:42:20|355.84|354.24|355.84|354.24|355.84|354.24|355.84|354.24|0
1648730550000|2022-03-31 12:42:30|355.6|354|355.6|354|355.6|354|355.6|354|0
1648730560000|2022-03-31 12:42:40|355.84|354.24|355.6|354|355.84|354.24|355.6|354|0
1648730580000|2022-03-31 12:43:00|355.84|354.24|355.84|354.24|355.84|354.24|355.84|354.24|0
1648730590000|2022-03-31 12:43:10|356.08|354.48|356.31|354.71|356.31|354.71|356.08|354.48|0
1648730600000|2022-03-31 12:43:20|356.08|354.48|355.84|354.24|356.08|354.48|355.84|354.24|0
1648730620000|2022-03-31 12:43:40|356.08|354.48|356.08|354.48|356.08|354.48|356.08|354.48|0
1648730640000|2022-03-31 12:44:00|356.43|354.83|356.55|354.95|356.55|354.95|356.31|354.71|0
1648730650000|2022-03-31 12:44:10|356.31|354.71|355.84|354.24|356.31|354.71|355.84|354.24|0
1648730660000|2022-03-31 12:44:20|355.6|354|355.84|354.24|355.95|354.35|355.6|354|0
1648730670000|2022-03-31 12:44:30|356.08|354.48|356.08|354.48|356.08|354.48|356.08|354.48|0
1648730680000|2022-03-31 12:44:40|356.31|354.71|356.08|354.48|356.31|354.71|356.08|354.48|0
1648730700000|2022-03-31 12:45:00|356.31|354.71|356.31|354.71|356.31|354.71|356.31|354.71|0
1648730710000|2022-03-31 12:45:10|355.84|354.24|355.84|354.24|355.84|354.24|355.84|354.24|0
1648730720000|2022-03-31 12:45:20|355.6|354|355.6|354|355.84|354.24|355.6|354|0
1648730730000|2022-03-31 12:45:30|355.84|354.24|355.84|354.24|355.84|354.24|355.6|354|0
1648730760000|2022-03-31 12:46:00|355.6|354|355.36|353.76|355.84|354.24|355.36|353.76|0
1648730770000|2022-03-31 12:46:10|354.89|353.29|354.89|353.29|354.89|353.29|354.89|353.29|0
1648730780000|2022-03-31 12:46:20|355|353.4|355|353.4|355|353.4|355|353.4|0
1648730790000|2022-03-31 12:46:30|355.13|353.53|354.65|353.05|355.13|353.53|354.65|353.05|0
1648730800000|2022-03-31 12:46:40|354.89|353.29|355.13|353.53|355.13|353.53|354.89|353.29|0
1648730810000|2022-03-31 12:46:50|354.89|353.29|354.65|353.05|354.89|353.29|354.65|353.05|0
1648730820000|2022-03-31 12:47:00|354.89|353.29|355.13|353.53|355.13|353.53|354.89|353.29|0
1648730830000|2022-03-31 12:47:10|354.89|353.29|354.65|353.05|354.89|353.29|354.65|353.05|0
1648730840000|2022-03-31 12:47:20|354.42|352.82|354.89|353.29|354.89|353.29|354.42|352.82|0
1648730850000|2022-03-31 12:47:30|355.13|353.53|355.36|353.76|355.36|353.76|355.13|353.53|0
1648730870000|2022-03-31 12:47:50|355.13|353.53|355.13|353.53|355.13|353.53|354.89|353.29|0
1648730880000|2022-03-31 12:48:00|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1648730910000|2022-03-31 12:48:30|355.24|353.64|355.36|353.76|355.36|353.76|355.13|353.53|0
1648730920000|2022-03-31 12:48:40|355.6|354|355.36|353.76|355.6|354|355.36|353.76|0
1648730930000|2022-03-31 12:48:50|355.6|354|355.6|354|355.6|354|355.6|354|0
1648730940000|2022-03-31 12:49:00|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1648730960000|2022-03-31 12:49:20|355.6|354|355.36|353.76|355.6|354|355.36|353.76|0
1648730970000|2022-03-31 12:49:30|355.6|354|355.6|354|355.6|354|355.6|354|0
1648730980000|2022-03-31 12:49:40|355.36|353.76|355.36|353.76|355.6|354|355.36|353.76|0
1648730990000|2022-03-31 12:49:50|355.6|354|355.6|354|355.6|354|355.6|354|0
1648731000000|2022-03-31 12:50:00|355.36|353.76|355.6|354|355.6|354|355.36|353.76|0
1648731010000|2022-03-31 12:50:10|355.84|354.24|355.6|354|355.84|354.24|355.6|354|0
1648731020000|2022-03-31 12:50:20|355.84|354.24|355.84|354.24|355.95|354.35|355.84|354.24|0
1648731030000|2022-03-31 12:50:30|356.07|354.47|356.07|354.47|356.31|354.71|356.07|354.47|0
1648731050000|2022-03-31 12:50:50|355.84|354.24|355.84|354.24|355.84|354.24|355.84|354.24|0
1648731060000|2022-03-31 12:51:00|355.6|354|355.6|354|355.6|354|355.6|354|0
1648731070000|2022-03-31 12:51:10|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1648731080000|2022-03-31 12:51:20|355.12|353.52|355.12|353.52|355.12|353.52|355.12|353.52|0
1648731090000|2022-03-31 12:51:30|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1648731100000|2022-03-31 12:51:40|355.12|353.52|355.12|353.52|355.12|353.52|355.12|353.52|0
1648731120000|2022-03-31 12:52:00|355|353.4|354.89|353.29|355|353.4|354.89|353.29|0
1648731130000|2022-03-31 12:52:10|355.12|353.52|355.6|354|355.6|354|355.12|353.52|0
1648731160000|2022-03-31 12:52:40|355.83|354.23|355.6|354|355.83|354.23|355.6|354|0
1648731170000|2022-03-31 12:52:50|355.83|354.23|355.6|354|355.83|354.23|355.6|354|0
1648731180000|2022-03-31 12:53:00|355.47|353.87|355.47|353.87|355.47|353.87|355.47|353.87|0
1648731190000|2022-03-31 12:53:10|355.6|354|355.47|353.87|355.6|354|355.47|353.87|0
1648731200000|2022-03-31 12:53:20|355.36|353.76|355.6|354|355.6|354|355.36|353.76|0
1648731220000|2022-03-31 12:53:40|356.07|354.47|356.07|354.47|356.07|354.47|356.07|354.47|0
1648731240000|2022-03-31 12:54:00|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1648731250000|2022-03-31 12:54:10|355.6|354|355.71|354.11|355.71|354.11|355.6|354|0
1648731260000|2022-03-31 12:54:20|355.6|354|355.6|354|355.6|354|355.6|354|0
1648731280000|2022-03-31 12:54:40|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1648731290000|2022-03-31 12:54:50|355.24|353.64|355.12|353.52|355.36|353.76|355.12|353.52|0
1648731300000|2022-03-31 12:55:00|354.76|353.16|354.89|353.29|354.89|353.29|354.76|353.16|0
1648731330000|2022-03-31 12:55:30|355.12|353.52|355.12|353.52|355.12|353.52|355|353.4|0
1648731340000|2022-03-31 12:55:40|355.36|353.76|355.36|353.76|355.36|353.76|355.36|353.76|0
1648731350000|2022-03-31 12:55:50|355.83|354.23|355.95|354.35|355.95|354.35|355.71|354.11|0
1648731360000|2022-03-31 12:56:00|355.83|354.23|356.07|354.47|356.07|354.47|355.83|354.23|0
1648731370000|2022-03-31 12:56:10|356.18|354.58|356.31|354.71|356.31|354.71|356.18|354.58|0
1648731380000|2022-03-31 12:56:20|356.54|354.94|356.78|355.18|356.78|355.18|356.54|354.94|0
1648731390000|2022-03-31 12:56:30|357.02|355.42|357.02|355.42|357.02|355.42|357.02|355.42|0
1648731400000|2022-03-31 12:56:40|357.25|355.65|357.25|355.65|357.25|355.65|357.25|355.65|0
1648731410000|2022-03-31 12:56:50|357.02|355.42|357.25|355.65|357.25|355.65|357.02|355.42|0
1648731430000|2022-03-31 12:57:10|357.37|355.77|357.37|355.77|357.37|355.77|357.37|355.77|0
1648731440000|2022-03-31 12:57:20|357.49|355.89|357.25|355.65|357.49|355.89|357.25|355.65|0
1648731460000|2022-03-31 12:57:40|357.49|355.89|357.49|355.89|357.49|355.89|357.49|355.89|0
1648731470000|2022-03-31 12:57:50|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1648731480000|2022-03-31 12:58:00|357.49|355.89|357.73|356.13|357.73|356.13|357.49|355.89|0
1648731490000|2022-03-31 12:58:10|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1648731500000|2022-03-31 12:58:20|358.08|356.48|357.73|356.13|358.08|356.48|357.73|356.13|0
1648731530000|2022-03-31 12:58:50|357.84|356.24|357.73|356.13|357.84|356.24|357.73|356.13|0
1648731560000|2022-03-31 12:59:20|358.2|356.6|357.96|356.36|358.2|356.6|357.96|356.36|0
1648731580000|2022-03-31 12:59:40|357.73|356.13|357.73|356.13|357.73|356.13|357.73|356.13|0
1648731590000|2022-03-31 12:59:50|357.49|355.89|357.25|355.65|357.49|355.89|357.25|355.65|0
1648731600000|2022-03-31 13:00:00|357.49|355.89|357.25|355.65|357.49|355.89|357.25|355.65|0
1648731610000|2022-03-31 13:00:10|357.13|355.53|357.01|355.41|357.13|355.53|357.01|355.41|0
1648731620000|2022-03-31 13:00:20|356.78|355.18|357.49|355.89|357.49|355.89|356.3|354.7|0
1648731630000|2022-03-31 13:00:30|357.73|356.13|357.49|355.89|357.73|356.13|357.49|355.89|0
1648731640000|2022-03-31 13:00:40|357.25|355.65|357.49|355.89|357.49|355.89|357.25|355.65|0
1648731650000|2022-03-31 13:00:50|357.72|356.12|357.96|356.36|357.96|356.36|357.72|356.12|0
1648731660000|2022-03-31 13:01:00|358.2|356.6|358.2|356.6|358.2|356.6|358.2|356.6|0
1648731670000|2022-03-31 13:01:10|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1648731680000|2022-03-31 13:01:20|358.2|356.6|358.2|356.6|358.2|356.6|358.2|356.6|0
1648731690000|2022-03-31 13:01:30|358.44|356.84|358.2|356.6|358.44|356.84|358.2|356.6|0
1648731700000|2022-03-31 13:01:40|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1648731710000|2022-03-31 13:01:50|357.72|356.12|357.72|356.12|357.72|356.12|357.72|356.12|0
1648731730000|2022-03-31 13:02:10|357.96|356.36|358.2|356.6|358.2|356.6|357.96|356.36|0
1648731740000|2022-03-31 13:02:20|358.44|356.84|358.44|356.84|358.44|356.84|358.2|356.6|0
1648731750000|2022-03-31 13:02:30|357.96|356.36|357.72|356.12|357.96|356.36|357.72|356.12|0
1648731760000|2022-03-31 13:02:40|357.96|356.36|358.2|356.6|358.2|356.6|357.96|356.36|0
1648731770000|2022-03-31 13:02:50|357.96|356.36|357.96|356.36|357.96|356.36|357.96|356.36|0
1648731780000|2022-03-31 13:03:00|357.72|356.12|357.72|356.12|357.72|356.12|357.72|356.12|0
1648731790000|2022-03-31 13:03:10|357.96|356.36|357.72|356.12|357.96|356.36|357.72|356.12|0
1648731800000|2022-03-31 13:03:20|357.96|356.36|357.72|356.12|357.96|356.36|357.72|356.12|0
1648731810000|2022-03-31 13:03:30|357.49|355.89|357.96|356.36|357.96|356.36|357.49|355.89|0
1648731820000|2022-03-31 13:03:40|357.72|356.12|357.72|356.12|357.72|356.12|357.72|356.12|0
1648731830000|2022-03-31 13:03:50|358.2|356.6|358.2|356.6|358.2|356.6|358.2|356.6|0
1648731840000|2022-03-31 13:04:00|357.96|356.36|358.43|356.83|358.43|356.83|357.96|356.36|0
1648731850000|2022-03-31 13:04:10|358.2|356.6|358.43|356.83|358.43|356.83|358.2|356.6|0
1648731860000|2022-03-31 13:04:20|358.67|357.07|358.67|357.07|358.91|357.31|358.67|357.07|0
1648731870000|2022-03-31 13:04:30|358.91|357.31|358.43|356.83|358.91|357.31|358.43|356.83|0
1648731880000|2022-03-31 13:04:40|358.67|357.07|358.91|357.31|358.91|357.31|358.67|357.07|0
1648731890000|2022-03-31 13:04:50|358.67|357.07|358.67|357.07|358.67|357.07|358.67|357.07|0
1648731900000|2022-03-31 13:05:00|358.43|356.83|358.67|357.07|358.67|357.07|358.43|356.83|0
1648731910000|2022-03-31 13:05:10|358.91|357.31|358.91|357.31|358.91|357.31|358.91|357.31|0
1648731920000|2022-03-31 13:05:20|359.15|357.55|359.15|357.55|359.15|357.55|359.15|357.55|0
1648731930000|2022-03-31 13:05:30|359.38|357.78|359.38|357.78|359.38|357.78|359.15|357.55|0
1648731940000|2022-03-31 13:05:40|359.86|358.26|359.86|358.26|360.09|358.49|359.86|358.26|0
1648731950000|2022-03-31 13:05:50|359.38|357.78|359.38|357.78|359.38|357.78|359.38|357.78|0
1648731960000|2022-03-31 13:06:00|359.14|357.54|358.91|357.31|359.14|357.54|358.91|357.31|0
1648731970000|2022-03-31 13:06:10|359.02|357.42|358.91|357.31|359.02|357.42|358.67|357.07|0
1648731980000|2022-03-31 13:06:20|358.67|357.07|358.67|357.07|358.67|357.07|358.67|357.07|0
1648731990000|2022-03-31 13:06:30|358.43|356.83|358.67|357.07|358.67|357.07|358.43|356.83|0
1648732020000|2022-03-31 13:07:00|358.55|356.95|358.67|357.07|358.67|357.07|358.55|356.95|0
1648732030000|2022-03-31 13:07:10|358.43|356.83|358.43|356.83|358.43|356.83|358.2|356.6|0
1648732050000|2022-03-31 13:07:30|357.96|356.36|357.48|355.88|357.96|356.36|357.48|355.88|0
1648732060000|2022-03-31 13:07:40|357.72|356.12|357.48|355.88|357.72|356.12|357.25|355.65|0
1648732070000|2022-03-31 13:07:50|357.25|355.65|356.77|355.17|357.25|355.65|356.77|355.17|0
1648732090000|2022-03-31 13:08:10|357.01|355.41|356.54|354.94|357.01|355.41|356.54|354.94|0
1648732100000|2022-03-31 13:08:20|356.77|355.17|356.77|355.17|356.77|355.17|356.77|355.17|0
1648732110000|2022-03-31 13:08:30|357.01|355.41|357.25|355.65|357.25|355.65|357.01|355.41|0
1648732120000|2022-03-31 13:08:40|357.01|355.41|356.77|355.17|357.01|355.41|356.77|355.17|0
1648732130000|2022-03-31 13:08:50|357.01|355.41|356.77|355.17|357.01|355.41|356.77|355.17|0
1648732140000|2022-03-31 13:09:00|357.01|355.41|357.01|355.41|357.01|355.41|357.01|355.41|0
1648732150000|2022-03-31 13:09:10|356.77|355.17|357.01|355.41|357.01|355.41|356.77|355.17|0
1648732160000|2022-03-31 13:09:20|357.25|355.65|357.25|355.65|357.25|355.65|357.25|355.65|0
1648732170000|2022-03-31 13:09:30|357.01|355.41|357.01|355.41|357.01|355.41|357.01|355.41|0
1648732180000|2022-03-31 13:09:40|356.77|355.17|356.77|355.17|356.77|355.17|356.77|355.17|0
1648732200000|2022-03-31 13:10:00|357.01|355.41|357.01|355.41|357.12|355.52|357.01|355.41|0
1648732210000|2022-03-31 13:10:10|356.77|355.17|356.77|355.17|356.77|355.17|356.77|355.17|0
1648732220000|2022-03-31 13:10:20|356.53|354.93|356.53|354.93|356.53|354.93|356.53|354.93|0
1648732240000|2022-03-31 13:10:40|356.77|355.17|356.77|355.17|356.77|355.17|356.77|355.17|0
1648732250000|2022-03-31 13:10:50|357.01|355.41|356.53|354.93|357.01|355.41|356.53|354.93|0
1648732260000|2022-03-31 13:11:00|356.77|355.17|356.77|355.17|356.77|355.17|356.53|354.93|0
1648732270000|2022-03-31 13:11:10|356.53|354.93|356.06|354.46|356.53|354.93|356.06|354.46|0
1648732280000|2022-03-31 13:11:20|355.94|354.34|355.94|354.34|355.94|354.34|355.94|354.34|0
1648732290000|2022-03-31 13:11:30|356.06|354.46|355.82|354.22|356.06|354.46|355.82|354.22|0
1648732300000|2022-03-31 13:11:40|356.06|354.46|356.06|354.46|356.06|354.46|356.06|354.46|0
1648732320000|2022-03-31 13:12:00|355.82|354.22|355.11|353.51|355.82|354.22|355.11|353.51|0
1648732330000|2022-03-31 13:12:10|355.59|353.99|355.11|353.51|355.59|353.99|355.11|353.51|0
1648732340000|2022-03-31 13:12:20|354.87|353.27|354.64|353.04|354.87|353.27|354.64|353.04|0
1648732350000|2022-03-31 13:12:30|354.4|352.8|354.64|353.04|354.64|353.04|354.4|352.8|0
1648732360000|2022-03-31 13:12:40|354.4|352.8|354.16|352.56|354.4|352.8|353.93|352.33|0
1648732370000|2022-03-31 13:12:50|353.69|352.09|353.22|351.62|353.69|352.09|353.22|351.62|0
1648732380000|2022-03-31 13:13:00|352.98|351.38|352.74|351.14|352.98|351.38|352.74|351.14|0
1648732390000|2022-03-31 13:13:10|352.51|350.91|351.8|350.2|352.51|350.91|351.8|350.2|0
1648732400000|2022-03-31 13:13:20|352.51|350.91|352.74|351.14|352.74|351.14|352.51|350.91|0
1648732410000|2022-03-31 13:13:30|352.98|351.38|353.22|351.62|353.22|351.62|352.74|351.14|0
1648732420000|2022-03-31 13:13:40|353.33|351.73|353.33|351.73|353.33|351.73|353.33|351.73|0
1648732430000|2022-03-31 13:13:50|353.22|351.62|352.98|351.38|353.22|351.62|352.74|351.14|0
1648732440000|2022-03-31 13:14:00|353.22|351.62|353.45|351.85|353.69|352.09|353.22|351.62|0
1648732450000|2022-03-31 13:14:10|353.69|352.09|353.69|352.09|353.69|352.09|353.69|352.09|0
1648732460000|2022-03-31 13:14:20|353.45|351.85|354.16|352.56|354.16|352.56|353.45|351.85|0
1648732470000|2022-03-31 13:14:30|354.64|353.04|354.75|353.15|354.75|353.15|354.64|353.04|0
1648732480000|2022-03-31 13:14:40|354.64|353.04|354.87|353.27|354.87|353.27|354.64|353.04|0
1648732490000|2022-03-31 13:14:50|355.11|353.51|354.87|353.27|355.11|353.51|354.87|353.27|0
1648732500000|2022-03-31 13:15:00|355.35|353.75|355.58|353.98|355.58|353.98|355.11|353.51|0
1648732510000|2022-03-31 13:15:10|355.35|353.75|355.82|354.22|355.82|354.22|355.35|353.75|0
1648732520000|2022-03-31 13:15:20|355.11|353.51|354.4|352.8|355.11|353.51|354.4|352.8|0
1648732530000|2022-03-31 13:15:30|354.87|353.27|354.87|353.27|354.87|353.27|354.64|353.04|0
1648732540000|2022-03-31 13:15:40|354.64|353.04|354.64|353.04|354.87|353.27|354.64|353.04|0
1648732550000|2022-03-31 13:15:50|354.51|352.91|354.64|353.04|354.64|353.04|354.51|352.91|0
1648732560000|2022-03-31 13:16:00|354.16|352.56|353.93|352.33|354.16|352.56|353.69|352.09|0
1648732570000|2022-03-31 13:16:10|354.16|352.56|354.4|352.8|354.4|352.8|354.16|352.56|0
1648732580000|2022-03-31 13:16:20|354.16|352.56|354.16|352.56|354.4|352.8|354.16|352.56|0
1648732590000|2022-03-31 13:16:30|354.4|352.8|354.16|352.56|354.4|352.8|353.93|352.33|0
1648732600000|2022-03-31 13:16:40|353.93|352.33|353.45|351.85|353.93|352.33|353.33|351.73|0
1648732610000|2022-03-31 13:16:50|353.22|351.62|352.98|351.38|353.45|351.85|352.98|351.38|0
1648732620000|2022-03-31 13:17:00|353.22|351.62|353.69|352.09|353.69|352.09|353.22|351.62|0
1648732630000|2022-03-31 13:17:10|353.45|351.85|352.74|351.14|353.45|351.85|352.74|351.14|0
1648732640000|2022-03-31 13:17:20|352.98|351.38|352.74|351.14|352.98|351.38|352.74|351.14|0
1648732650000|2022-03-31 13:17:30|352.51|350.91|352.74|351.14|352.74|351.14|352.51|350.91|0
1648732660000|2022-03-31 13:17:40|352.03|350.43|352.03|350.43|352.03|350.43|352.03|350.43|0
1648732670000|2022-03-31 13:17:50|352.27|350.67|351.8|350.2|352.27|350.67|351.8|350.2|0
1648732680000|2022-03-31 13:18:00|352.03|350.43|352.27|350.67|352.27|350.67|352.03|350.43|0
1648732690000|2022-03-31 13:18:10|352.03|350.43|352.03|350.43|352.27|350.67|352.03|350.43|0
1648732700000|2022-03-31 13:18:20|352.27|350.67|352.27|350.67|352.27|350.67|352.27|350.67|0
1648732710000|2022-03-31 13:18:30|352.03|350.43|352.03|350.43|352.27|350.67|352.03|350.43|0
1648732720000|2022-03-31 13:18:40|351.8|350.2|351.8|350.2|352.03|350.43|351.8|350.2|0
1648732730000|2022-03-31 13:18:50|351.32|349.72|351.56|349.96|351.56|349.96|351.32|349.72|0
1648732740000|2022-03-31 13:19:00|351.8|350.2|351.8|350.2|351.8|350.2|351.8|350.2|0
1648732750000|2022-03-31 13:19:10|351.56|349.96|351.8|350.2|351.8|350.2|351.56|349.96|0
1648732760000|2022-03-31 13:19:20|352.03|350.43|351.8|350.2|352.03|350.43|351.8|350.2|0
1648732770000|2022-03-31 13:19:30|352.03|350.43|352.03|350.43|352.03|350.43|351.8|350.2|0
1648732780000|2022-03-31 13:19:40|352.27|350.67|352.27|350.67|352.27|350.67|352.27|350.67|0
1648732790000|2022-03-31 13:19:50|352.5|350.9|352.5|350.9|352.5|350.9|352.5|350.9|0
1648732800000|2022-03-31 13:20:00|353.45|351.85|353.92|352.32|353.92|352.32|352.98|351.38|0
1648732810000|2022-03-31 13:20:10|354.16|352.56|353.69|352.09|354.16|352.56|353.69|352.09|0
1648732820000|2022-03-31 13:20:20|353.21|351.61|353.21|351.61|353.21|351.61|353.21|351.61|0
1648732830000|2022-03-31 13:20:30|352.5|350.9|352.03|350.43|352.5|350.9|352.03|350.43|0
1648732840000|2022-03-31 13:20:40|351.79|350.19|351.79|350.19|351.79|350.19|351.79|350.19|0
1648732850000|2022-03-31 13:20:50|352.62|351.02|352.98|351.38|352.98|351.38|352.62|351.02|0
1648732860000|2022-03-31 13:21:00|352.62|351.02|352.27|350.67|352.62|351.02|352.14|350.54|0
1648732870000|2022-03-31 13:21:10|352.5|350.9|352.74|351.14|352.74|351.14|352.27|350.67|0
1648732880000|2022-03-31 13:21:20|352.38|350.78|352.5|350.9|352.5|350.9|352.27|350.67|0
1648732890000|2022-03-31 13:21:30|352.27|350.67|352.27|350.67|352.27|350.67|352.03|350.43|0
1648732900000|2022-03-31 13:21:40|352.98|351.38|352.98|351.38|353.21|351.61|352.98|351.38|0
1648732910000|2022-03-31 13:21:50|353.21|351.61|352.98|351.38|353.21|351.61|352.98|351.38|0
1648732920000|2022-03-31 13:22:00|353.21|351.61|352.98|351.38|353.21|351.61|352.98|351.38|0
1648732930000|2022-03-31 13:22:10|352.5|350.9|352.27|350.67|352.74|351.14|352.27|350.67|0
1648732940000|2022-03-31 13:22:20|352.5|350.9|352.5|350.9|352.5|350.9|352.5|350.9|0
1648732950000|2022-03-31 13:22:30|352.74|351.14|352.5|350.9|352.74|351.14|352.5|350.9|0
1648732960000|2022-03-31 13:22:40|352.74|351.14|352.5|350.9|352.74|351.14|352.5|350.9|0
1648732970000|2022-03-31 13:22:50|352.74|351.14|352.74|351.14|352.74|351.14|352.74|351.14|0
1648732980000|2022-03-31 13:23:00|352.98|351.38|352.74|351.14|352.98|351.38|352.74|351.14|0
1648732990000|2022-03-31 13:23:10|352.98|351.38|353.21|351.61|353.21|351.61|352.98|351.38|0
1648733000000|2022-03-31 13:23:20|353.45|351.85|353.68|352.08|353.68|352.08|353.45|351.85|0
1648733010000|2022-03-31 13:23:30|353.92|352.32|353.92|352.32|353.92|352.32|353.92|352.32|0
1648733020000|2022-03-31 13:23:40|353.68|352.08|353.68|352.08|353.68|352.08|353.68|352.08|0
1648733030000|2022-03-31 13:23:50|353.92|352.32|354.03|352.43|354.03|352.43|353.92|352.32|0
1648733040000|2022-03-31 13:24:00|353.92|352.32|354.39|352.79|354.39|352.79|353.92|352.32|0
1648733050000|2022-03-31 13:24:10|354.51|352.91|354.63|353.03|354.63|353.03|354.39|352.79|0
1648733060000|2022-03-31 13:24:20|354.87|353.27|354.39|352.79|354.87|353.27|354.39|352.79|0
1648733070000|2022-03-31 13:24:30|354.87|353.27|354.87|353.27|354.87|353.27|354.63|353.03|0
1648733090000|2022-03-31 13:24:50|354.63|353.03|354.87|353.27|354.87|353.27|354.63|353.03|0
1648733100000|2022-03-31 13:25:00|355.1|353.5|355.1|353.5|355.1|353.5|354.87|353.27|0
1648733120000|2022-03-31 13:25:20|354.87|353.27|354.98|353.38|355.1|353.5|354.87|353.27|0
1648733130000|2022-03-31 13:25:30|354.87|353.27|354.63|353.03|354.87|353.27|354.63|353.03|0
1648733150000|2022-03-31 13:25:50|354.87|353.27|354.87|353.27|354.87|353.27|354.87|353.27|0
1648733160000|2022-03-31 13:26:00|354.63|353.03|354.63|353.03|354.63|353.03|354.63|353.03|0
1648733170000|2022-03-31 13:26:10|354.74|353.14|354.39|352.79|354.74|353.14|354.39|352.79|0
1648733180000|2022-03-31 13:26:20|354.63|353.03|354.87|353.27|354.87|353.27|354.63|353.03|0
1648733190000|2022-03-31 13:26:30|355.1|353.5|355.1|353.5|355.1|353.5|354.87|353.27|0
1648733200000|2022-03-31 13:26:40|354.87|353.27|354.87|353.27|354.87|353.27|354.87|353.27|0
1648733210000|2022-03-31 13:26:50|354.98|353.38|354.87|353.27|355.1|353.5|354.87|353.27|0
1648733220000|2022-03-31 13:27:00|355.1|353.5|355.1|353.5|355.1|353.5|354.27|352.67|0
1648733230000|2022-03-31 13:27:10|354.87|353.27|355.1|353.5|355.1|353.5|354.87|353.27|0
1648733240000|2022-03-31 13:27:20|355.34|353.74|355.1|353.5|355.34|353.74|355.1|353.5|0
1648733250000|2022-03-31 13:27:30|354.87|353.27|353.68|352.08|354.87|353.27|353.68|352.08|0
1648733260000|2022-03-31 13:27:40|353.45|351.85|353.92|352.32|353.92|352.32|353.45|351.85|0
1648733270000|2022-03-31 13:27:50|353.45|351.85|353.21|351.61|353.92|352.32|353.21|351.61|0
1648733280000|2022-03-31 13:28:00|353.45|351.85|353.21|351.61|353.45|351.85|353.21|351.61|0
1648733290000|2022-03-31 13:28:10|352.97|351.37|353.45|351.85|353.45|351.85|352.97|351.37|0
1648733300000|2022-03-31 13:28:20|354.16|352.56|354.16|352.56|354.16|352.56|354.16|352.56|0
1648733310000|2022-03-31 13:28:30|353.92|352.32|353.45|351.85|353.92|352.32|353.45|351.85|0
1648733320000|2022-03-31 13:28:40|353.21|351.61|353.44|351.84|353.44|351.84|353.21|351.61|0
1648733330000|2022-03-31 13:28:50|353.68|352.08|353.44|351.84|353.68|352.08|353.44|351.84|0
1648733340000|2022-03-31 13:29:00|353.68|352.08|353.21|351.61|353.68|352.08|353.21|351.61|0
1648733350000|2022-03-31 13:29:10|352.97|351.37|352.97|351.37|353.09|351.49|352.97|351.37|0
1648733360000|2022-03-31 13:29:20|353.21|351.61|353.21|351.61|353.21|351.61|353.21|351.61|0
1648733370000|2022-03-31 13:29:30|352.97|351.37|353.21|351.61|353.21|351.61|352.97|351.37|0
1648733380000|2022-03-31 13:29:40|352.5|350.9|351.08|349.48|352.5|350.9|351.08|349.48|0
1648733390000|2022-03-31 13:29:50|350.37|348.77|349.9|348.3|350.37|348.77|349.9|348.3|0
1648733400000|2022-03-31 13:30:00|351.32|349.72|351.32|349.72|351.55|349.95|350.84|349.24|0
1648733410000|2022-03-31 13:30:10|351.08|349.48|350.84|349.24|351.32|349.72|350.61|349.01|0
1648733420000|2022-03-31 13:30:20|351.79|350.19|350.84|349.24|352.02|350.42|350.84|349.24|0
1648733430000|2022-03-31 13:30:30|350.61|349.01|351.08|349.48|351.08|349.48|350.13|348.53|0
1648733440000|2022-03-31 13:30:40|351.55|349.95|350.84|349.24|351.55|349.95|350.84|349.24|0
1648733450000|2022-03-31 13:30:50|350.61|349.01|350.13|348.53|350.61|349.01|350.13|348.53|0
1648733460000|2022-03-31 13:31:00|350.48|348.88|350.61|349.01|350.61|349.01|350.13|348.53|0
1648733470000|2022-03-31 13:31:10|349.66|348.06|349.66|348.06|350.13|348.53|349.66|348.06|0
1648733480000|2022-03-31 13:31:20|349.43|347.83|349.66|348.06|349.9|348.3|349.43|347.83|0
1648733490000|2022-03-31 13:31:30|350.61|349.01|350.13|348.53|350.61|349.01|350.13|348.53|0
1648733500000|2022-03-31 13:31:40|349.66|348.06|349.66|348.06|349.66|348.06|349.43|347.83|0
1648733510000|2022-03-31 13:31:50|350.13|348.53|350.61|349.01|350.61|349.01|349.43|347.83|0
1648733520000|2022-03-31 13:32:00|350.37|348.77|350.13|348.53|351.55|349.95|350.13|348.53|0
1648733530000|2022-03-31 13:32:10|350.84|349.24|350.37|348.77|351.08|349.48|350.37|348.77|0
1648733540000|2022-03-31 13:32:20|350.13|348.53|349.19|347.59|350.13|348.53|349.19|347.59|0
1648733550000|2022-03-31 13:32:30|348.95|347.35|349.19|347.59|349.42|347.82|348.95|347.35|0
1648733560000|2022-03-31 13:32:40|348.95|347.35|348.72|347.12|348.95|347.35|348.72|347.12|0
1648733570000|2022-03-31 13:32:50|348.95|347.35|349.66|348.06|349.66|348.06|348.72|347.12|0
1648733580000|2022-03-31 13:33:00|349.9|348.3|349.9|348.3|350.13|348.53|349.66|348.06|0
1648733590000|2022-03-31 13:33:10|350.13|348.53|349.3|347.7|350.13|348.53|349.3|347.7|0
1648733600000|2022-03-31 13:33:20|349.66|348.06|349.9|348.3|350.13|348.53|349.66|348.06|0
1648733610000|2022-03-31 13:33:30|349.66|348.06|349.9|348.3|349.9|348.3|349.66|348.06|0
1648733620000|2022-03-31 13:33:40|350.13|348.53|349.42|347.82|350.13|348.53|349.42|347.82|0
1648733630000|2022-03-31 13:33:50|349.19|347.59|349.66|348.06|349.66|348.06|349.19|347.59|0
1648733640000|2022-03-31 13:34:00|349.42|347.82|349.9|348.3|350.13|348.53|349.42|347.82|0
1648733650000|2022-03-31 13:34:10|349.42|347.82|348.95|347.35|349.42|347.82|348.95|347.35|0
1648733660000|2022-03-31 13:34:20|348.48|346.88|348.95|347.35|348.95|347.35|348.48|346.88|0
1648733670000|2022-03-31 13:34:30|349.19|347.59|348.72|347.12|349.19|347.59|348.72|347.12|0
1648733680000|2022-03-31 13:34:40|348.95|347.35|349.42|347.82|349.42|347.82|348.72|347.12|0
1648733690000|2022-03-31 13:34:50|349.66|348.06|348.95|347.35|349.66|348.06|348.95|347.35|0
1648733700000|2022-03-31 13:35:00|348.24|346.64|346.83|345.23|348.24|346.64|346.83|345.23|0
1648733710000|2022-03-31 13:35:10|346.47|344.87|346.59|344.99|346.59|344.99|346|344.4|0
1648733720000|2022-03-31 13:35:20|346.12|344.52|345.18|343.58|346.12|344.52|345.18|343.58|0
1648733730000|2022-03-31 13:35:30|345.41|343.81|345.89|344.29|345.89|344.29|345.41|343.81|0
1648733740000|2022-03-31 13:35:40|344.71|343.11|346.36|344.76|346.36|344.76|344.71|343.11|0
1648733750000|2022-03-31 13:35:50|345.89|344.29|345.18|343.58|345.89|344.29|345.18|343.58|0
1648733760000|2022-03-31 13:36:00|344.94|343.34|345.41|343.81|345.41|343.81|344.94|343.34|0
1648733770000|2022-03-31 13:36:10|344.94|343.34|345.41|343.81|345.41|343.81|344.94|343.34|0
1648733780000|2022-03-31 13:36:20|345.18|343.58|345.41|343.81|345.41|343.81|345.18|343.58|0
1648733790000|2022-03-31 13:36:30|345.18|343.58|345.41|343.81|345.41|343.81|344.94|343.34|0
1648733800000|2022-03-31 13:36:40|344.71|343.11|344.24|342.64|344.71|343.11|344.24|342.64|0
1648733810000|2022-03-31 13:36:50|343.77|342.17|344.24|342.64|344.24|342.64|343.77|342.17|0
1648733820000|2022-03-31 13:37:00|344.71|343.11|344.71|343.11|345.18|343.58|344.71|343.11|0
1648733830000|2022-03-31 13:37:10|345.18|343.58|345.41|343.81|345.41|343.81|345.18|343.58|0
1648733840000|2022-03-31 13:37:20|345.18|343.58|346.36|344.76|346.59|344.99|345.18|343.58|0
1648733850000|2022-03-31 13:37:30|346.12|344.52|345.65|344.05|346.12|344.52|345.65|344.05|0
1648733860000|2022-03-31 13:37:40|345.41|343.81|345.88|344.28|345.88|344.28|345.41|343.81|0
1648733870000|2022-03-31 13:37:50|345.65|344.05|346.12|344.52|346.12|344.52|345.65|344.05|0
1648733880000|2022-03-31 13:38:00|345.88|344.28|344.47|342.87|345.88|344.28|344.47|342.87|0
1648733890000|2022-03-31 13:38:10|344.24|342.64|342.82|341.22|344.24|342.64|342.82|341.22|0
1648733900000|2022-03-31 13:38:20|343.06|341.46|344|342.4|344|342.4|343.06|341.46|0
1648733910000|2022-03-31 13:38:30|344.23|342.63|344.94|343.34|345.41|343.81|344.23|342.63|0
1648733920000|2022-03-31 13:38:40|345.18|343.58|345.65|344.05|345.65|344.05|345.18|343.58|0
1648733930000|2022-03-31 13:38:50|345.41|343.81|345.88|344.28|345.88|344.28|345.41|343.81|0
1648733940000|2022-03-31 13:39:00|347.06|345.46|347.06|345.46|347.77|346.17|347.06|345.46|0
1648733950000|2022-03-31 13:39:10|347.3|345.7|346.83|345.23|347.3|345.7|346.59|344.99|0
1648733960000|2022-03-31 13:39:20|347.06|345.46|347.53|345.93|347.77|346.17|347.06|345.46|0
1648733970000|2022-03-31 13:39:30|347.77|346.17|347.77|346.17|347.77|346.17|347.06|345.46|0
1648733980000|2022-03-31 13:39:40|348|346.4|348.12|346.52|348.12|346.52|347.53|345.93|0
1648733990000|2022-03-31 13:39:50|348.24|346.64|348.48|346.88|348.48|346.88|347.88|346.28|0
1648734000000|2022-03-31 13:40:00|347.77|346.17|348.24|346.64|348.24|346.64|346.12|344.52|0
1648734010000|2022-03-31 13:40:10|347.77|346.17|347.77|346.17|348.24|346.64|347.77|346.17|0
1648734020000|2022-03-31 13:40:20|347.53|345.93|348.95|347.35|348.95|347.35|347.53|345.93|0
1648734030000|2022-03-31 13:40:30|348.48|346.88|348.95|347.35|349.18|347.58|348.48|346.88|0
1648734040000|2022-03-31 13:40:40|349.18|347.58|349.18|347.58|349.18|347.58|349.06|347.46|0
1648734050000|2022-03-31 13:40:50|348.95|347.35|347.06|345.46|348.95|347.35|347.06|345.46|0
1648734060000|2022-03-31 13:41:00|348|346.4|348.24|346.64|348.24|346.64|348|346.4|0
1648734070000|2022-03-31 13:41:10|348.48|346.88|348.48|346.88|348.95|347.35|348.48|346.88|0
1648734080000|2022-03-31 13:41:20|348.71|347.11|347.77|346.17|348.71|347.11|347.53|345.93|0
1648734090000|2022-03-31 13:41:30|348|346.4|346.7|345.1|348|346.4|346.7|345.1|0
1648734100000|2022-03-31 13:41:40|346.82|345.22|346.47|344.87|346.82|345.22|346.47|344.87|0
1648734110000|2022-03-31 13:41:50|346.59|344.99|345.88|344.28|346.59|344.99|345.88|344.28|0
1648734120000|2022-03-31 13:42:00|345.65|344.05|345.65|344.05|345.65|344.05|345.65|344.05|0
1648734130000|2022-03-31 13:42:10|345.41|343.81|345.65|344.05|345.65|344.05|345.41|343.81|0
1648734140000|2022-03-31 13:42:20|345.17|343.57|345.17|343.57|345.41|343.81|345.17|343.57|0
1648734150000|2022-03-31 13:42:30|345.41|343.81|345.41|343.81|345.41|343.81|344.47|342.87|0
1648734160000|2022-03-31 13:42:40|345.65|344.05|345.17|343.57|345.65|344.05|345.17|343.57|0
1648734170000|2022-03-31 13:42:50|344.58|342.98|344.47|342.87|344.7|343.1|344.47|342.87|0
1648734180000|2022-03-31 13:43:00|344.94|343.34|346.59|344.99|346.59|344.99|344.94|343.34|0
1648734190000|2022-03-31 13:43:10|346.82|345.22|346.59|344.99|346.82|345.22|346.12|344.52|0
1648734200000|2022-03-31 13:43:20|346.82|345.22|347.06|345.46|347.06|345.46|346.82|345.22|0
1648734210000|2022-03-31 13:43:30|346.82|345.22|346.82|345.22|346.82|345.22|346.59|344.99|0
1648734220000|2022-03-31 13:43:40|346.94|345.34|347.06|345.46|347.53|345.93|346.94|345.34|0
1648734230000|2022-03-31 13:43:50|346.59|344.99|345.64|344.04|346.59|344.99|345.64|344.04|0
1648734240000|2022-03-31 13:44:00|345.17|343.57|344.94|343.34|345.17|343.57|344.7|343.1|0
1648734250000|2022-03-31 13:44:10|345.05|343.45|345.88|344.28|345.88|344.28|345.05|343.45|0
1648734260000|2022-03-31 13:44:20|346.12|344.52|346.35|344.75|346.59|344.99|346.12|344.52|0
1648734270000|2022-03-31 13:44:30|345.88|344.28|345.88|344.28|345.88|344.28|345.52|343.92|0
1648734280000|2022-03-31 13:44:40|346.12|344.52|346.59|344.99|346.82|345.22|346.12|344.52|0
1648734290000|2022-03-31 13:44:50|346.82|345.22|345.76|344.16|346.82|345.22|345.76|344.16|0
1648734300000|2022-03-31 13:45:00|345.88|344.28|344|342.4|345.88|344.28|343.64|342.04|0
1648734310000|2022-03-31 13:45:10|345.29|343.69|346.7|345.1|346.7|345.1|345.29|343.69|0
1648734320000|2022-03-31 13:45:20|346.11|344.51|345.52|343.92|346.11|344.51|345.17|343.57|0
1648734330000|2022-03-31 13:45:30|345.41|343.81|345.17|343.57|345.64|344.04|344.94|343.34|0
1648734340000|2022-03-31 13:45:40|345.41|343.81|346.11|344.51|346.11|344.51|345.41|343.81|0
1648734350000|2022-03-31 13:45:50|346.35|344.75|345.64|344.04|346.35|344.75|345.64|344.04|0
1648734360000|2022-03-31 13:46:00|345.41|343.81|343.23|341.63|345.41|343.81|343.23|341.63|0
1648734370000|2022-03-31 13:46:10|343.47|341.87|342.76|341.16|343.47|341.87|342.76|341.16|0
1648734380000|2022-03-31 13:46:20|343.07|341.47|343.78|342.18|343.78|342.18|343.07|341.47|0
1648734390000|2022-03-31 13:46:30|343.54|341.94|343.78|342.18|343.78|342.18|343.54|341.94|0
1648734400000|2022-03-31 13:46:40|344.02|342.42|343.54|341.94|344.02|342.42|343.07|341.47|0
1648734410000|2022-03-31 13:46:50|344.02|342.42|345.9|344.3|345.9|344.3|344.02|342.42|0
1648734420000|2022-03-31 13:47:00|345.07|343.47|345.07|343.47|345.07|343.47|345.07|343.47|0
1648734430000|2022-03-31 13:47:10|345.19|343.59|345.43|343.83|345.66|344.06|345.19|343.59|0
1648734440000|2022-03-31 13:47:20|345.9|344.3|347.08|345.48|347.08|345.48|345.9|344.3|0
1648734450000|2022-03-31 13:47:30|346.84|345.24|345.19|343.59|346.84|345.24|345.19|343.59|0
1648734460000|2022-03-31 13:47:40|345.43|343.83|344.96|343.36|345.43|343.83|344.96|343.36|0
1648734470000|2022-03-31 13:47:50|345.43|343.83|344.83|343.23|345.43|343.83|344.83|343.23|0
1648734480000|2022-03-31 13:48:00|344.01|342.41|343.78|342.18|344.01|342.41|343.78|342.18|0
1648734490000|2022-03-31 13:48:10|342.84|341.24|343.31|341.71|343.31|341.71|342.84|341.24|0
1648734500000|2022-03-31 13:48:20|344.25|342.65|344.96|343.36|344.96|343.36|343.78|342.18|0
1648734510000|2022-03-31 13:48:30|344.72|343.12|345.9|344.3|345.9|344.3|344.72|343.12|0
1648734520000|2022-03-31 13:48:40|345.43|343.83|345.66|344.06|345.66|344.06|345.43|343.83|0
1648734530000|2022-03-31 13:48:50|345.9|344.3|345.43|343.83|346.13|344.53|345.43|343.83|0
1648734540000|2022-03-31 13:49:00|344.96|343.36|345.9|344.3|345.9|344.3|344.96|343.36|0
1648734550000|2022-03-31 13:49:10|347.31|345.71|348.02|346.42|348.02|346.42|347.31|345.71|0
1648734560000|2022-03-31 13:49:20|347.55|345.95|347.55|345.95|348.02|346.42|347.55|345.95|0
1648734570000|2022-03-31 13:49:30|347.31|345.71|346.84|345.24|347.31|345.71|346.6|345|0
1648734580000|2022-03-31 13:49:40|347.55|345.95|347.31|345.71|347.55|345.95|347.31|345.71|0
1648734590000|2022-03-31 13:49:50|347.66|346.06|347.55|345.95|348.73|347.13|347.55|345.95|0
1648734600000|2022-03-31 13:50:00|346.95|345.35|346.13|344.53|346.95|345.35|346.13|344.53|0
1648734610000|2022-03-31 13:50:10|347.31|345.71|347.31|345.71|347.31|345.71|347.07|345.47|0
1648734620000|2022-03-31 13:50:20|346.84|345.24|347.55|345.95|347.9|346.3|346.84|345.24|0
1648734630000|2022-03-31 13:50:30|348.02|346.42|347.78|346.18|348.02|346.42|347.78|346.18|0
1648734640000|2022-03-31 13:50:40|348.25|346.65|349.43|347.83|349.43|347.83|348.25|346.65|0
1648734650000|2022-03-31 13:50:50|350.61|349.01|350.61|349.01|350.85|349.25|350.61|349.01|0
1648734660000|2022-03-31 13:51:00|351.09|349.49|350.85|349.25|351.32|349.72|350.61|349.01|0
1648734670000|2022-03-31 13:51:10|351.32|349.72|350.61|349.01|351.32|349.72|350.38|348.78|0
1648734680000|2022-03-31 13:51:20|350.85|349.25|350.38|348.78|350.85|349.25|350.38|348.78|0
1648734690000|2022-03-31 13:51:30|350.32|348.72|349.61|348.01|350.32|348.72|349.61|348.01|0
1648734700000|2022-03-31 13:51:40|349.13|347.53|348.66|347.06|349.13|347.53|348.66|347.06|0
1648734710000|2022-03-31 13:51:50|348.9|347.3|348.42|346.82|348.9|347.3|347.95|346.35|0
1648734720000|2022-03-31 13:52:00|348.19|346.59|347.95|346.35|348.19|346.59|347.95|346.35|0
1648734730000|2022-03-31 13:52:10|348.42|346.82|348.19|346.59|348.42|346.82|347.71|346.11|0
1648734740000|2022-03-31 13:52:20|348.66|347.06|349.13|347.53|349.13|347.53|348.42|346.82|0
1648734750000|2022-03-31 13:52:30|348.9|347.3|349.13|347.53|349.37|347.77|348.9|347.3|0
1648734760000|2022-03-31 13:52:40|348.66|347.06|348.66|347.06|348.66|347.06|348.19|346.59|0
1648734770000|2022-03-31 13:52:50|348.42|346.82|348.3|346.7|348.66|347.06|348.3|346.7|0
1648734780000|2022-03-31 13:53:00|347.95|346.35|347.24|345.64|347.95|346.35|347.24|345.64|0
1648734790000|2022-03-31 13:53:10|346.77|345.17|347.24|345.64|347.24|345.64|346.77|345.17|0
1648734800000|2022-03-31 13:53:20|347.95|346.35|348.42|346.82|348.42|346.82|347.48|345.88|0
1648734810000|2022-03-31 13:53:30|347.83|346.23|347.83|346.23|347.83|346.23|347.24|345.64|0
1648734820000|2022-03-31 13:53:40|347.24|345.64|346.3|344.7|347.35|345.75|346.3|344.7|0
1648734830000|2022-03-31 13:53:50|346.06|344.46|346.06|344.46|346.06|344.46|345.82|344.22|0
1648734840000|2022-03-31 13:54:00|345.7|344.1|345.59|343.99|345.7|344.1|345.35|343.75|0
1648734850000|2022-03-31 13:54:10|345.35|343.75|344.95|343.35|345.35|343.75|344.95|343.35|0
1648734860000|2022-03-31 13:54:20|344.48|342.88|344.95|343.35|344.95|343.35|344.01|342.41|0
1648734870000|2022-03-31 13:54:30|345.42|343.82|345.42|343.82|345.42|343.82|345.42|343.82|0
1648734880000|2022-03-31 13:54:40|345.89|344.29|346.01|344.41|346.36|344.76|345.89|344.29|0
1648734890000|2022-03-31 13:54:50|345.89|344.29|346.6|345|346.6|345|345.89|344.29|0
1648734900000|2022-03-31 13:55:00|346.36|344.76|345.66|344.06|346.36|344.76|344.72|343.12|0
1648734910000|2022-03-31 13:55:10|345.89|344.29|345.66|344.06|346.13|344.53|345.66|344.06|0
1648734920000|2022-03-31 13:55:20|345.42|343.82|345.19|343.59|345.42|343.82|345.19|343.59|0
1648734930000|2022-03-31 13:55:30|344.95|343.35|345.19|343.59|345.19|343.59|344.48|342.88|0
1648734940000|2022-03-31 13:55:40|345.42|343.82|346.84|345.24|346.84|345.24|345.42|343.82|0
1648734950000|2022-03-31 13:55:50|346.6|345|347.42|345.82|347.42|345.82|346.6|345|0
1648734960000|2022-03-31 13:56:00|347.66|346.06|347.07|345.47|347.66|346.06|346.84|345.24|0
1648734970000|2022-03-31 13:56:10|346.36|344.76|345.89|344.29|346.36|344.76|345.3|343.7|0
1648734980000|2022-03-31 13:56:20|346.13|344.53|346.13|344.53|346.6|345|346.13|344.53|0
1648734990000|2022-03-31 13:56:30|345.89|344.29|347.07|345.47|347.07|345.47|345.89|344.29|0
1648735000000|2022-03-31 13:56:40|346.6|345|346.13|344.53|346.6|345|346.13|344.53|0
1648735010000|2022-03-31 13:56:50|345.66|344.06|345.89|344.29|346.13|344.53|345.66|344.06|0
1648735020000|2022-03-31 13:57:00|346.13|344.53|346.83|345.23|347.54|345.94|346.13|344.53|0
1648735030000|2022-03-31 13:57:10|346.6|345|346.13|344.53|346.6|345|346.13|344.53|0
1648735040000|2022-03-31 13:57:20|346.6|345|346.36|344.76|346.71|345.11|346.13|344.53|0
1648735050000|2022-03-31 13:57:30|347.31|345.71|346.83|345.23|347.31|345.71|346.83|345.23|0
1648735060000|2022-03-31 13:57:40|347.54|345.94|347.78|346.18|347.78|346.18|347.07|345.47|0
1648735070000|2022-03-31 13:57:50|348.01|346.41|347.78|346.18|348.01|346.41|347.78|346.18|0
1648735080000|2022-03-31 13:58:00|347.54|345.94|348.72|347.12|348.72|347.12|347.54|345.94|0
1648735090000|2022-03-31 13:58:10|348.48|346.88|348.96|347.36|348.96|347.36|348.48|346.88|0
1648735100000|2022-03-31 13:58:20|348.83|347.23|349.43|347.83|349.43|347.83|348.83|347.23|0
1648735110000|2022-03-31 13:58:30|349.66|348.06|350.37|348.77|350.37|348.77|349.66|348.06|0
1648735120000|2022-03-31 13:58:40|350.61|349.01|350.61|349.01|350.61|349.01|350.14|348.54|0
1648735130000|2022-03-31 13:58:50|349.9|348.3|349.43|347.83|349.9|348.3|349.43|347.83|0
1648735140000|2022-03-31 13:59:00|349.19|347.59|348.25|346.65|349.19|347.59|348.25|346.65|0
1648735150000|2022-03-31 13:59:10|348.96|347.36|349.9|348.3|349.9|348.3|348.72|347.12|0
1648735160000|2022-03-31 13:59:20|350.37|348.77|350.14|348.54|350.37|348.77|349.9|348.3|0
1648735170000|2022-03-31 13:59:30|350.37|348.77|350.37|348.77|350.61|349.01|350.37|348.77|0
1648735180000|2022-03-31 13:59:40|350.14|348.54|350.14|348.54|350.14|348.54|349.9|348.3|0
1648735190000|2022-03-31 13:59:50|350.61|349.01|349.19|347.59|350.61|349.01|349.19|347.59|0
1648735200000|2022-03-31 14:00:00|349.3|347.7|348.01|346.41|349.3|347.7|348.01|346.41|0
1648735210000|2022-03-31 14:00:10|348.25|346.65|347.78|346.18|348.72|347.12|347.78|346.18|0
1648735220000|2022-03-31 14:00:20|347.54|345.94|347.3|345.7|347.54|345.94|347.3|345.7|0
1648735230000|2022-03-31 14:00:30|346.83|345.23|346.83|345.23|347.07|345.47|346.83|345.23|0
1648735240000|2022-03-31 14:00:40|346.13|344.53|345.18|343.58|346.13|344.53|344.95|343.35|0
1648735250000|2022-03-31 14:00:50|340.95|339.35|341.18|339.58|341.18|339.58|340.95|339.35|0
1648735260000|2022-03-31 14:01:00|341.42|339.82|340.95|339.35|341.42|339.82|340.95|339.35|0
1648735270000|2022-03-31 14:01:10|341.42|339.82|342.59|340.99|343.3|341.7|341.42|339.82|0
1648735280000|2022-03-31 14:01:20|341.42|339.82|340.48|338.88|341.42|339.82|340.48|338.88|0
1648735290000|2022-03-31 14:01:30|340.24|338.64|341.42|339.82|341.42|339.82|340.24|338.64|0
1648735300000|2022-03-31 14:01:40|341.89|340.29|342.59|340.99|342.59|340.99|341.89|340.29|0
1648735310000|2022-03-31 14:01:50|342.83|341.23|342.59|340.99|343.3|341.7|342.59|340.99|0
1648735320000|2022-03-31 14:02:00|343.77|342.17|342.83|341.23|343.77|342.17|342.83|341.23|0
1648735330000|2022-03-31 14:02:10|342.59|340.99|342.59|340.99|342.71|341.11|342.59|340.99|0
1648735340000|2022-03-31 14:02:20|341.65|340.05|340.95|339.35|341.65|340.05|340.95|339.35|0
1648735350000|2022-03-31 14:02:30|340.24|338.64|338.6|337|340.24|338.64|338.37|336.77|0
1648735360000|2022-03-31 14:02:40|338.37|336.77|337.9|336.3|338.6|337|337.9|336.3|0
1648735370000|2022-03-31 14:02:50|338.13|336.53|339.3|337.7|339.3|337.7|338.13|336.53|0
1648735380000|2022-03-31 14:03:00|338.83|337.23|338.37|336.77|339.3|337.7|338.37|336.77|0
1648735390000|2022-03-31 14:03:10|338.13|336.53|337.9|336.3|338.13|336.53|337.9|336.3|0
1648735400000|2022-03-31 14:03:20|338.13|336.53|337.66|336.06|338.13|336.53|337.66|336.06|0
1648735410000|2022-03-31 14:03:30|337.9|336.3|337.9|336.3|337.9|336.3|337.43|335.83|0
1648735420000|2022-03-31 14:03:40|338.13|336.53|338.13|336.53|338.13|336.53|337.9|336.3|0
1648735430000|2022-03-31 14:03:50|338.36|336.76|337.9|336.3|338.36|336.76|337.9|336.3|0
1648735440000|2022-03-31 14:04:00|337.77|336.17|337.19|335.59|338.13|336.53|337.19|335.59|0
1648735450000|2022-03-31 14:04:10|337.66|336.06|338.13|336.53|338.13|336.53|337.66|336.06|0
1648735460000|2022-03-31 14:04:20|337.9|336.3|337.43|335.83|337.9|336.3|337.43|335.83|0
1648735470000|2022-03-31 14:04:30|337.66|336.06|337.9|336.3|338.01|336.41|337.66|336.06|0
1648735480000|2022-03-31 14:04:40|338.36|336.76|337.9|336.3|338.36|336.76|337.9|336.3|0
1648735490000|2022-03-31 14:04:50|337.66|336.06|338.6|337|338.6|337|337.66|336.06|0
1648735500000|2022-03-31 14:05:00|338.36|336.76|339.54|337.94|340.01|338.41|338.36|336.76|0
1648735510000|2022-03-31 14:05:10|338.83|337.23|339.77|338.17|339.77|338.17|338.83|337.23|0
1648735520000|2022-03-31 14:05:20|340.01|338.41|340.01|338.41|340.01|338.41|339.54|337.94|0
1648735530000|2022-03-31 14:05:30|340.12|338.52|339.77|338.17|340.24|338.64|339.77|338.17|0
1648735540000|2022-03-31 14:05:40|339.54|337.94|340.24|338.64|340.24|338.64|339.54|337.94|0
1648735550000|2022-03-31 14:05:50|340.12|338.52|340.01|338.41|340.12|338.52|339.77|338.17|0
1648735560000|2022-03-31 14:06:00|340.48|338.88|340.95|339.35|340.95|339.35|340.24|338.64|0
1648735570000|2022-03-31 14:06:10|341.65|340.05|342.36|340.76|342.36|340.76|341.65|340.05|0
1648735580000|2022-03-31 14:06:20|341.89|340.29|342.59|340.99|342.59|340.99|341.89|340.29|0
1648735590000|2022-03-31 14:06:30|342.36|340.76|342.12|340.52|342.36|340.76|342.12|340.52|0
1648735600000|2022-03-31 14:06:40|342.36|340.76|342.12|340.52|342.59|340.99|342.12|340.52|0
1648735610000|2022-03-31 14:06:50|341.89|340.29|340.71|339.11|341.89|340.29|340.71|339.11|0
1648735620000|2022-03-31 14:07:00|340.01|338.41|339.77|338.17|340.01|338.41|339.77|338.17|0
1648735630000|2022-03-31 14:07:10|340.01|338.41|340.47|338.87|340.47|338.87|339.54|337.94|0
1648735640000|2022-03-31 14:07:20|340.24|338.64|341.41|339.81|341.41|339.81|340.24|338.64|0
1648735650000|2022-03-31 14:07:30|341.18|339.58|340.94|339.34|341.18|339.58|340.71|339.11|0
1648735660000|2022-03-31 14:07:40|341.41|339.81|341.41|339.81|341.41|339.81|341.29|339.69|0
1648735670000|2022-03-31 14:07:50|341.18|339.58|340.94|339.34|341.18|339.58|340.94|339.34|0
1648735680000|2022-03-31 14:08:00|341.88|340.28|340.94|339.34|342.12|340.52|340.94|339.34|0
1648735690000|2022-03-31 14:08:10|341.41|339.81|341.41|339.81|341.41|339.81|341.29|339.69|0
1648735700000|2022-03-31 14:08:20|342.12|340.52|342.35|340.75|342.35|340.75|341.88|340.28|0
1648735710000|2022-03-31 14:08:30|342.59|340.99|343.06|341.46|343.06|341.46|342.59|340.99|0
1648735720000|2022-03-31 14:08:40|342.82|341.22|342.59|340.99|342.82|341.22|342.59|340.99|0
1648735730000|2022-03-31 14:08:50|342.12|340.52|342.12|340.52|342.35|340.75|341.88|340.28|0
1648735740000|2022-03-31 14:09:00|341.41|339.81|340.94|339.34|341.41|339.81|340.94|339.34|0
1648735750000|2022-03-31 14:09:10|340.47|338.87|340.94|339.34|340.94|339.34|340.47|338.87|0
1648735760000|2022-03-31 14:09:20|340|338.4|340|338.4|340|338.4|340|338.4|0
1648735770000|2022-03-31 14:09:30|340.24|338.64|339.77|338.17|340.24|338.64|339.77|338.17|0
1648735780000|2022-03-31 14:09:40|339.53|337.93|339.77|338.17|339.77|338.17|339.53|337.93|0
1648735790000|2022-03-31 14:09:50|340|338.4|340|338.4|340.47|338.87|340|338.4|0
1648735800000|2022-03-31 14:10:00|340.47|338.87|341.18|339.58|341.18|339.58|340.47|338.87|0
1648735810000|2022-03-31 14:10:10|340.47|338.87|339.65|338.05|340.47|338.87|339.65|338.05|0
1648735820000|2022-03-31 14:10:20|339.53|337.93|338.59|336.99|339.53|337.93|338.59|336.99|0
1648735830000|2022-03-31 14:10:30|338.36|336.76|338.36|336.76|338.36|336.76|337.89|336.29|0
1648735840000|2022-03-31 14:10:40|338.59|336.99|339.3|337.7|339.3|337.7|338.59|336.99|0
1648735850000|2022-03-31 14:10:50|339.77|338.17|340.59|338.99|340.71|339.11|339.77|338.17|0
1648735860000|2022-03-31 14:11:00|340|338.4|339.77|338.17|340|338.4|339.77|338.17|0
1648735870000|2022-03-31 14:11:10|340|338.4|339.3|337.7|340|338.4|339.3|337.7|0
1648735880000|2022-03-31 14:11:20|339.06|337.46|339.53|337.93|339.53|337.93|339.06|337.46|0
1648735890000|2022-03-31 14:11:30|339.06|337.46|338.83|337.23|339.53|337.93|338.83|337.23|0
1648735900000|2022-03-31 14:11:40|338.59|336.99|338.36|336.76|338.59|336.99|338.36|336.76|0
1648735910000|2022-03-31 14:11:50|338.83|337.23|339.06|337.46|339.77|338.17|338.83|337.23|0
1648735920000|2022-03-31 14:12:00|339.3|337.7|339.53|337.93|339.53|337.93|338.59|336.99|0
1648735930000|2022-03-31 14:12:10|340.47|338.87|341.05|339.45|341.05|339.45|340.47|338.87|0
1648735940000|2022-03-31 14:12:20|341.88|340.28|342.59|340.99|343.06|341.46|341.88|340.28|0
1648735950000|2022-03-31 14:12:30|342.35|340.75|342.12|340.52|342.59|340.99|342.12|340.52|0
1648735960000|2022-03-31 14:12:40|342.35|340.75|341.41|339.81|342.35|340.75|341.41|339.81|0
1648735970000|2022-03-31 14:12:50|341.65|340.05|340.94|339.34|341.65|340.05|340.94|339.34|0
1648735980000|2022-03-31 14:13:00|340.24|338.64|340.71|339.11|340.94|339.34|340.24|338.64|0
1648735990000|2022-03-31 14:13:10|341.18|339.58|340.82|339.22|341.18|339.58|340.82|339.22|0
1648736000000|2022-03-31 14:13:20|340.94|339.34|340.71|339.11|341.05|339.45|340.71|339.11|0
1648736010000|2022-03-31 14:13:30|340.58|338.98|341.18|339.58|341.18|339.58|340.58|338.98|0
1648736020000|2022-03-31 14:13:40|341.65|340.05|343.06|341.46|343.06|341.46|341.65|340.05|0
1648736030000|2022-03-31 14:13:50|343.29|341.69|343.17|341.57|343.29|341.69|343.06|341.46|0
1648736040000|2022-03-31 14:14:00|341.88|340.28|342.59|340.99|342.82|341.22|341.88|340.28|0
1648736050000|2022-03-31 14:14:10|343.06|341.46|343.29|341.69|343.29|341.69|343.06|341.46|0
1648736060000|2022-03-31 14:14:20|342.59|340.99|342.12|340.52|342.82|341.22|342.12|340.52|0
1648736070000|2022-03-31 14:14:30|342.35|340.75|342.11|340.51|342.35|340.75|342.11|340.51|0
1648736080000|2022-03-31 14:14:40|341.64|340.04|341.17|339.57|341.64|340.04|341.17|339.57|0
1648736090000|2022-03-31 14:14:50|341.64|340.04|342.82|341.22|342.82|341.22|341.64|340.04|0
1648736100000|2022-03-31 14:15:00|343.06|341.46|343.29|341.69|343.53|341.93|342.82|341.22|0
1648736110000|2022-03-31 14:15:10|343.76|342.16|343.64|342.04|344|342.4|343.64|342.04|0
1648736120000|2022-03-31 14:15:20|344.11|342.51|344|342.4|344.47|342.87|344|342.4|0
1648736130000|2022-03-31 14:15:30|344.47|342.87|345.17|343.57|345.17|343.57|344.47|342.87|0
1648736140000|2022-03-31 14:15:40|344.94|343.34|344.47|342.87|344.94|343.34|344.47|342.87|0
1648736150000|2022-03-31 14:15:50|344.58|342.98|344.7|343.1|344.7|343.1|344.47|342.87|0
1648736160000|2022-03-31 14:16:00|344.47|342.87|342.82|341.22|344.47|342.87|342.82|341.22|0
1648736170000|2022-03-31 14:16:10|343.05|341.45|341.88|340.28|343.05|341.45|341.88|340.28|0
1648736180000|2022-03-31 14:16:20|341.64|340.04|341.88|340.28|341.88|340.28|341.41|339.81|0
1648736190000|2022-03-31 14:16:30|342.11|340.51|341.64|340.04|342.11|340.51|341.64|340.04|0
1648736200000|2022-03-31 14:16:40|341.41|339.81|342.11|340.51|342.11|340.51|341.41|339.81|0
1648736210000|2022-03-31 14:16:50|341.64|340.04|340.94|339.34|341.64|340.04|340.94|339.34|0
1648736220000|2022-03-31 14:17:00|341.17|339.57|341.41|339.81|341.88|340.28|341.17|339.57|0
1648736230000|2022-03-31 14:17:10|341.64|340.04|341.17|339.57|342.11|340.51|341.17|339.57|0
1648736240000|2022-03-31 14:17:20|340.94|339.34|340.7|339.1|340.94|339.34|340.23|338.63|0
1648736250000|2022-03-31 14:17:30|340.94|339.34|341.64|340.04|341.64|340.04|340.94|339.34|0
1648736260000|2022-03-31 14:17:40|341.41|339.81|341.41|339.81|341.41|339.81|341.41|339.81|0
1648736270000|2022-03-31 14:17:50|341.64|340.04|341.88|340.28|341.88|340.28|341.41|339.81|0
1648736280000|2022-03-31 14:18:00|340.47|338.87|341.41|339.81|341.64|340.04|340.47|338.87|0
1648736290000|2022-03-31 14:18:10|341.64|340.04|341.41|339.81|342.11|340.51|341.41|339.81|0
1648736300000|2022-03-31 14:18:20|341.64|340.04|343.29|341.69|343.29|341.69|341.64|340.04|0
1648736310000|2022-03-31 14:18:30|343.52|341.92|342.82|341.22|343.52|341.92|342.82|341.22|0
1648736320000|2022-03-31 14:18:40|343.52|341.92|343.76|342.16|343.76|342.16|343.52|341.92|0
1648736330000|2022-03-31 14:18:50|343.99|342.39|343.76|342.16|343.99|342.39|343.52|341.92|0
1648736340000|2022-03-31 14:19:00|343.52|341.92|344.23|342.63|344.23|342.63|343.52|341.92|0
1648736350000|2022-03-31 14:19:10|343.99|342.39|343.52|341.92|343.99|342.39|343.52|341.92|0
1648736360000|2022-03-31 14:19:20|343.29|341.69|343.29|341.69|343.29|341.69|343.29|341.69|0
1648736370000|2022-03-31 14:19:30|343.52|341.92|343.99|342.39|343.99|342.39|343.52|341.92|0
1648736380000|2022-03-31 14:19:40|343.52|341.92|342.58|340.98|343.52|341.92|342.58|340.98|0
1648736390000|2022-03-31 14:19:50|342.35|340.75|342.91|341.31|343.05|341.45|342.35|340.75|0
1648736400000|2022-03-31 14:20:00|342.43|340.83|342.2|340.6|342.43|340.83|342.2|340.6|0
1648736410000|2022-03-31 14:20:10|342.67|341.07|343.61|342.01|343.61|342.01|342.43|340.83|0
1648736420000|2022-03-31 14:20:20|343.38|341.78|342.67|341.07|343.38|341.78|342.67|341.07|0
1648736430000|2022-03-31 14:20:30|342.43|340.83|342.9|341.3|342.9|341.3|342.43|340.83|0
1648736440000|2022-03-31 14:20:40|343.14|341.54|344.32|342.72|344.32|342.72|343.14|341.54|0
1648736450000|2022-03-31 14:20:50|343.85|342.25|344.32|342.72|344.55|342.95|343.85|342.25|0
1648736460000|2022-03-31 14:21:00|343.85|342.25|344.32|342.72|344.32|342.72|343.38|341.78|0
1648736470000|2022-03-31 14:21:10|344.55|342.95|344.43|342.83|344.55|342.95|344.43|342.83|0
1648736480000|2022-03-31 14:21:20|344.32|342.72|343.49|341.89|344.32|342.72|343.49|341.89|0
1648736490000|2022-03-31 14:21:30|343.61|342.01|343.61|342.01|343.61|342.01|343.61|342.01|0
1648736500000|2022-03-31 14:21:40|343.38|341.78|343.61|342.01|343.85|342.25|343.38|341.78|0
1648736510000|2022-03-31 14:21:50|343.85|342.25|343.49|341.89|343.85|342.25|343.49|341.89|0
1648736520000|2022-03-31 14:22:00|343.37|341.77|342.43|340.83|343.37|341.77|342.43|340.83|0
1648736530000|2022-03-31 14:22:10|342.2|340.6|340.79|339.19|342.2|340.6|340.79|339.19|0
1648736540000|2022-03-31 14:22:20|341.02|339.42|341.26|339.66|341.26|339.66|341.02|339.42|0
1648736550000|2022-03-31 14:22:30|341.37|339.77|340.55|338.95|341.37|339.77|340.55|338.95|0
1648736560000|2022-03-31 14:22:40|340.32|338.72|339.61|338.01|340.32|338.72|339.61|338.01|0
1648736570000|2022-03-31 14:22:50|339.14|337.54|338.67|337.07|339.14|337.54|338.67|337.07|0
1648736580000|2022-03-31 14:23:00|338.9|337.3|339.14|337.54|339.37|337.77|338.9|337.3|0
1648736590000|2022-03-31 14:23:10|339.61|338.01|339.84|338.24|339.84|338.24|339.61|338.01|0
1648736600000|2022-03-31 14:23:20|339.14|337.54|338.43|336.83|339.14|337.54|338.43|336.83|0
1648736610000|2022-03-31 14:23:30|339.14|337.54|339.14|337.54|339.61|338.01|339.14|337.54|0
1648736620000|2022-03-31 14:23:40|338.9|337.3|339.84|338.24|339.84|338.24|338.9|337.3|0
1648736630000|2022-03-31 14:23:50|339.61|338.01|339.14|337.54|339.61|338.01|339.14|337.54|0
1648736640000|2022-03-31 14:24:00|339.37|337.77|340.78|339.18|340.78|339.18|339.37|337.77|0
1648736650000|2022-03-31 14:24:10|340.55|338.95|340.55|338.95|341.02|339.42|340.55|338.95|0
1648736660000|2022-03-31 14:24:20|340.78|339.18|340.31|338.71|340.78|339.18|340.08|338.48|0
1648736670000|2022-03-31 14:24:30|340.08|338.48|339.84|338.24|340.08|338.48|339.84|338.24|0
1648736680000|2022-03-31 14:24:40|340.78|339.18|339.14|337.54|340.78|339.18|339.14|337.54|0
1648736690000|2022-03-31 14:24:50|338.9|337.3|339.14|337.54|339.14|337.54|338.9|337.3|0
1648736700000|2022-03-31 14:25:00|338.9|337.3|339.61|338.01|339.61|338.01|338.9|337.3|0
1648736710000|2022-03-31 14:25:10|339.14|337.54|338.43|336.83|339.14|337.54|338.43|336.83|0
1648736720000|2022-03-31 14:25:20|337.49|335.89|337.02|335.42|337.49|335.89|336.79|335.19|0
1648736730000|2022-03-31 14:25:30|337.26|335.66|337.73|336.13|337.73|336.13|337.26|335.66|0
1648736740000|2022-03-31 14:25:40|337.49|335.89|338.2|336.6|338.2|336.6|337.49|335.89|0
1648736750000|2022-03-31 14:25:50|338.43|336.83|339.84|338.24|339.84|338.24|338.43|336.83|0
1648736760000|2022-03-31 14:26:00|340.08|338.48|340.08|338.48|340.31|338.71|340.08|338.48|0
1648736770000|2022-03-31 14:26:10|340.31|338.71|340.55|338.95|340.78|339.18|340.31|338.71|0
1648736780000|2022-03-31 14:26:20|340.78|339.18|340.55|338.95|340.78|339.18|340.31|338.71|0
1648736790000|2022-03-31 14:26:30|340.31|338.71|340.55|338.95|340.55|338.95|340.31|338.71|0
1648736800000|2022-03-31 14:26:40|340.31|338.71|340.55|338.95|340.55|338.95|340.31|338.71|0
1648736810000|2022-03-31 14:26:50|340.08|338.48|340.78|339.18|340.78|339.18|340.08|338.48|0
1648736820000|2022-03-31 14:27:00|340.08|338.48|340.31|338.71|340.31|338.71|339.84|338.24|0
1648736830000|2022-03-31 14:27:10|339.84|338.24|339.61|338.01|340.08|338.48|339.61|338.01|0
1648736840000|2022-03-31 14:27:20|339.84|338.24|339.61|338.01|340.08|338.48|339.61|338.01|0
1648736850000|2022-03-31 14:27:30|339.84|338.24|340.55|338.95|340.55|338.95|339.84|338.24|0
1648736860000|2022-03-31 14:27:40|340.31|338.71|340.55|338.95|340.55|338.95|340.31|338.71|0
1648736870000|2022-03-31 14:27:50|341.02|339.42|341.72|340.12|341.72|340.12|341.02|339.42|0
1648736880000|2022-03-31 14:28:00|341.6|340|341.72|340.12|341.72|340.12|341.02|339.42|0
1648736890000|2022-03-31 14:28:10|341.96|340.36|341.49|339.89|341.96|340.36|341.49|339.89|0
1648736900000|2022-03-31 14:28:20|341.72|340.12|341.25|339.65|341.72|340.12|341.25|339.65|0
1648736910000|2022-03-31 14:28:30|341.49|339.89|340.78|339.18|341.49|339.89|340.78|339.18|0
1648736920000|2022-03-31 14:28:40|341.02|339.42|340.78|339.18|341.02|339.42|340.78|339.18|0
1648736930000|2022-03-31 14:28:50|340.55|338.95|341.13|339.53|341.13|339.53|340.55|338.95|0
1648736940000|2022-03-31 14:29:00|340.78|339.18|341.49|339.89|341.49|339.89|340.55|338.95|0
1648736950000|2022-03-31 14:29:10|341.02|339.42|341.72|340.12|341.72|340.12|340.78|339.18|0
1648736960000|2022-03-31 14:29:20|341.49|339.89|341.96|340.36|342.19|340.59|341.49|339.89|0
1648736970000|2022-03-31 14:29:30|342.43|340.83|342.9|341.3|343.01|341.41|342.43|340.83|0
1648736980000|2022-03-31 14:29:40|343.13|341.53|342.9|341.3|343.25|341.65|342.9|341.3|0
1648736990000|2022-03-31 14:29:50|342.43|340.83|342.19|340.59|342.43|340.83|341.96|340.36|0
1648737000000|2022-03-31 14:30:00|342.43|340.83|342.43|340.83|343.01|341.41|342.43|340.83|0
1648737010000|2022-03-31 14:30:10|342.31|340.71|342.43|340.83|342.43|340.83|341.96|340.36|0
1648737020000|2022-03-31 14:30:20|342.9|341.3|343.13|341.53|343.37|341.77|342.9|341.3|0
1648737030000|2022-03-31 14:30:30|342.78|341.18|342.66|341.06|342.78|341.18|342.66|341.06|0
1648737040000|2022-03-31 14:30:40|342.54|340.94|342.43|340.83|342.66|341.06|342.43|340.83|0
1648737050000|2022-03-31 14:30:50|342.66|341.06|342.9|341.3|342.9|341.3|342.66|341.06|0
1648737060000|2022-03-31 14:31:00|342.66|341.06|343.37|341.77|343.37|341.77|342.66|341.06|0
1648737070000|2022-03-31 14:31:10|343.84|342.24|344.08|342.48|344.08|342.48|343.84|342.24|0
1648737080000|2022-03-31 14:31:20|343.6|342|342.66|341.06|343.6|342|342.66|341.06|0
1648737090000|2022-03-31 14:31:30|342.9|341.3|342.78|341.18|342.9|341.3|342.66|341.06|0
1648737100000|2022-03-31 14:31:40|342.66|341.06|342.19|340.59|343.13|341.53|342.19|340.59|0
1648737110000|2022-03-31 14:31:50|342.3|340.7|342.43|340.83|342.66|341.06|342.3|340.7|0
1648737120000|2022-03-31 14:32:00|341.96|340.36|341.48|339.88|341.96|340.36|341.48|339.88|0
1648737130000|2022-03-31 14:32:10|341.01|339.41|342.19|340.59|342.19|340.59|341.01|339.41|0
1648737140000|2022-03-31 14:32:20|341.96|340.36|342.66|341.06|342.9|341.3|341.96|340.36|0
1648737150000|2022-03-31 14:32:30|343.13|341.53|343.37|341.77|343.37|341.77|342.9|341.3|0
1648737160000|2022-03-31 14:32:40|343.6|342|344.31|342.71|344.31|342.71|343.6|342|0
1648737170000|2022-03-31 14:32:50|344.07|342.47|343.13|341.53|344.07|342.47|343.13|341.53|0
1648737180000|2022-03-31 14:33:00|343.37|341.77|343.13|341.53|343.37|341.77|343.13|341.53|0
1648737190000|2022-03-31 14:33:10|343.6|342|343.37|341.77|343.6|342|343.37|341.77|0
1648737200000|2022-03-31 14:33:20|343.13|341.53|343.13|341.53|343.13|341.53|342.9|341.3|0
1648737210000|2022-03-31 14:33:30|343.37|341.77|345.25|343.65|345.25|343.65|343.37|341.77|0
1648737220000|2022-03-31 14:33:40|344.55|342.95|345.72|344.12|345.84|344.24|344.55|342.95|0
1648737230000|2022-03-31 14:33:50|345.96|344.36|345.25|343.65|346.43|344.83|345.25|343.65|0
1648737240000|2022-03-31 14:34:00|345.96|344.36|346.2|344.6|346.2|344.6|345.96|344.36|0
1648737250000|2022-03-31 14:34:10|346.67|345.07|348.32|346.72|348.56|346.96|346.67|345.07|0
1648737260000|2022-03-31 14:34:20|347.61|346.01|348.56|346.96|348.79|347.19|347.61|346.01|0
1648737270000|2022-03-31 14:34:30|347.14|345.54|347.85|346.25|347.85|346.25|347.14|345.54|0
1648737280000|2022-03-31 14:34:40|347.73|346.13|348.08|346.48|348.32|346.72|347.73|346.13|0
1648737290000|2022-03-31 14:34:50|347.96|346.36|348.08|346.48|348.08|346.48|347.85|346.25|0
1648737300000|2022-03-31 14:35:00|348.56|346.96|348.79|347.19|348.79|347.19|348.32|346.72|0
1648737310000|2022-03-31 14:35:10|349.27|347.67|349.97|348.37|349.97|348.37|349.27|347.67|0
1648737320000|2022-03-31 14:35:20|350.21|348.61|349.5|347.9|350.21|348.61|349.5|347.9|0
1648737330000|2022-03-31 14:35:30|350.25|348.65|349.95|348.35|350.49|348.89|349.95|348.35|0
1648737340000|2022-03-31 14:35:40|349.72|348.12|349.48|347.88|349.95|348.35|349.48|347.88|0
1648737350000|2022-03-31 14:35:50|349.01|347.41|349.48|347.88|349.48|347.88|348.77|347.17|0
1648737360000|2022-03-31 14:36:00|349.24|347.64|349.01|347.41|349.48|347.88|349.01|347.41|0
1648737370000|2022-03-31 14:36:10|349.24|347.64|349.01|347.41|349.95|348.35|349.01|347.41|0
1648737380000|2022-03-31 14:36:20|349.24|347.64|348.54|346.94|349.24|347.64|348.54|346.94|0
1648737390000|2022-03-31 14:36:30|348.3|346.7|349.24|347.64|349.24|347.64|348.3|346.7|0
1648737400000|2022-03-31 14:36:40|349.48|347.88|349.95|348.35|349.95|348.35|349.24|347.64|0
1648737410000|2022-03-31 14:36:50|349.72|348.12|349.48|347.88|349.95|348.35|349.48|347.88|0
1648737420000|2022-03-31 14:37:00|349.01|347.41|348.77|347.17|349.01|347.41|348.77|347.17|0
1648737430000|2022-03-31 14:37:10|349.01|347.41|347.83|346.23|349.01|347.41|347.83|346.23|0
1648737440000|2022-03-31 14:37:20|348.06|346.46|348.3|346.7|348.54|346.94|348.06|346.46|0
1648737450000|2022-03-31 14:37:30|347.83|346.23|346.41|344.81|347.83|346.23|345.47|343.87|0
1648737460000|2022-03-31 14:37:40|346.65|345.05|347.12|345.52|347.35|345.75|346.65|345.05|0
1648737470000|2022-03-31 14:37:50|346.88|345.28|346.41|344.81|347.12|345.52|346.41|344.81|0
1648737480000|2022-03-31 14:38:00|346.17|344.57|346.88|345.28|346.88|345.28|346.17|344.57|0
1648737490000|2022-03-31 14:38:10|347.12|345.52|347.35|345.75|347.35|345.75|347.12|345.52|0
1648737500000|2022-03-31 14:38:20|347.12|345.52|346.41|344.81|347.12|345.52|346.41|344.81|0
1648737510000|2022-03-31 14:38:30|346.65|345.05|346.41|344.81|346.65|345.05|346.17|344.57|0
1648737520000|2022-03-31 14:38:40|346.64|345.04|345.94|344.34|346.64|345.04|345.94|344.34|0
1648737530000|2022-03-31 14:38:50|345.7|344.1|345.81|344.21|346.17|344.57|345.7|344.1|0
1648737540000|2022-03-31 14:39:00|345.7|344.1|345.7|344.1|345.94|344.34|345.7|344.1|0
1648737550000|2022-03-31 14:39:10|346.17|344.57|346.17|344.57|346.17|344.57|345.7|344.1|0
1648737560000|2022-03-31 14:39:20|346.41|344.81|345.7|344.1|346.41|344.81|345.7|344.1|0
1648737570000|2022-03-31 14:39:30|345.46|343.86|345.94|344.34|345.94|344.34|345.46|343.86|0
1648737580000|2022-03-31 14:39:40|345.7|344.1|345.94|344.34|345.94|344.34|345.46|343.86|0
1648737590000|2022-03-31 14:39:50|346.17|344.57|345.94|344.34|346.41|344.81|345.94|344.34|0
1648737600000|2022-03-31 14:40:00|345.81|344.21|345.94|344.34|345.94|344.34|345.81|344.21|0
1648737610000|2022-03-31 14:40:10|345.46|343.86|345.7|344.1|346.17|344.57|345.46|343.86|0
1648737620000|2022-03-31 14:40:20|345.46|343.86|345.46|343.86|345.7|344.1|345.46|343.86|0
1648737630000|2022-03-31 14:40:30|346.41|344.81|346.17|344.57|346.41|344.81|346.17|344.57|0
1648737640000|2022-03-31 14:40:40|346.41|344.81|345.7|344.1|346.41|344.81|345.7|344.1|0
1648737650000|2022-03-31 14:40:50|346.17|344.57|345.81|344.21|346.17|344.57|345.81|344.21|0
1648737660000|2022-03-31 14:41:00|345.46|343.86|345.46|343.86|345.46|343.86|345.23|343.63|0
1648737670000|2022-03-31 14:41:10|345.23|343.63|345.46|343.86|345.7|344.1|344.99|343.39|0
1648737680000|2022-03-31 14:41:20|344.99|343.39|344.99|343.39|344.99|343.39|344.76|343.16|0
1648737690000|2022-03-31 14:41:30|344.52|342.92|344.28|342.68|344.52|342.92|344.28|342.68|0
1648737700000|2022-03-31 14:41:40|344.52|342.92|344.52|342.92|344.99|343.39|344.52|342.92|0
1648737710000|2022-03-31 14:41:50|344.28|342.68|344.05|342.45|344.28|342.68|344.05|342.45|0
1648737720000|2022-03-31 14:42:00|344.52|342.92|344.52|342.92|344.52|342.92|343.81|342.21|0
1648737730000|2022-03-31 14:42:10|344.99|343.39|345.23|343.63|345.46|343.86|344.76|343.16|0
1648737740000|2022-03-31 14:42:20|345.46|343.86|345.1|343.5|345.46|343.86|345.1|343.5|0
1648737750000|2022-03-31 14:42:30|345.7|344.1|346.17|344.57|346.17|344.57|345.46|343.86|0
1648737760000|2022-03-31 14:42:40|346.41|344.81|346.64|345.04|346.64|345.04|346.41|344.81|0
1648737770000|2022-03-31 14:42:50|346.41|344.81|346.88|345.28|346.88|345.28|346.41|344.81|0
1648737780000|2022-03-31 14:43:00|346.64|345.04|347.59|345.99|347.59|345.99|346.64|345.04|0
1648737790000|2022-03-31 14:43:10|347.11|345.51|346.64|345.04|347.11|345.51|346.64|345.04|0
1648737800000|2022-03-31 14:43:20|346.41|344.81|346.17|344.57|346.64|345.04|346.17|344.57|0
1648737810000|2022-03-31 14:43:30|346.41|344.81|346.64|345.04|346.64|345.04|346.41|344.81|0
1648737820000|2022-03-31 14:43:40|347.11|345.51|346.41|344.81|347.11|345.51|346.41|344.81|0
1648737830000|2022-03-31 14:43:50|346.64|345.04|346.41|344.81|346.64|345.04|346.41|344.81|0
1648737840000|2022-03-31 14:44:00|346.17|344.57|346.64|345.04|346.64|345.04|346.17|344.57|0
1648737850000|2022-03-31 14:44:10|347.35|345.75|347.59|345.99|347.59|345.99|347.11|345.51|0
1648737860000|2022-03-31 14:44:20|347.35|345.75|348.06|346.46|348.06|346.46|347.35|345.75|0
1648737870000|2022-03-31 14:44:30|347.82|346.22|347.82|346.22|347.82|346.22|347.59|345.99|0
1648737880000|2022-03-31 14:44:40|348.06|346.46|348.06|346.46|348.06|346.46|347.82|346.22|0
1648737890000|2022-03-31 14:44:50|348.29|346.69|347.59|345.99|348.29|346.69|347.59|345.99|0
1648737900000|2022-03-31 14:45:00|347.11|345.51|347.59|345.99|347.59|345.99|347.11|345.51|0
1648737910000|2022-03-31 14:45:10|348.06|346.46|347.82|346.22|348.29|346.69|347.82|346.22|0
1648737920000|2022-03-31 14:45:20|346.88|345.28|346.88|345.28|346.88|345.28|346.64|345.04|0
1648737930000|2022-03-31 14:45:30|346.64|345.04|347.82|346.22|347.82|346.22|346.64|345.04|0
1648737940000|2022-03-31 14:45:40|348.06|346.46|348.06|346.46|348.06|346.46|347.82|346.22|0
1648737950000|2022-03-31 14:45:50|348.29|346.69|348.29|346.69|348.29|346.69|348.29|346.69|0
1648737960000|2022-03-31 14:46:00|348.06|346.46|349.48|347.88|349.48|347.88|348.06|346.46|0
1648737970000|2022-03-31 14:46:10|349|347.4|349.71|348.11|349.95|348.35|349|347.4|0
1648737980000|2022-03-31 14:46:20|349.95|348.35|349.95|348.35|350.18|348.58|349.95|348.35|0
1648737990000|2022-03-31 14:46:30|350.42|348.82|350.18|348.58|350.42|348.82|349.95|348.35|0
1648738000000|2022-03-31 14:46:40|350.42|348.82|352.55|350.95|352.55|350.95|350.42|348.82|0
1648738010000|2022-03-31 14:46:50|353.26|351.66|353.26|351.66|353.74|352.14|353.26|351.66|0
1648738020000|2022-03-31 14:47:00|353.37|351.77|354.21|352.61|354.21|352.61|353.37|351.77|0
1648738030000|2022-03-31 14:47:10|353.73|352.13|354.21|352.61|354.68|353.08|353.73|352.13|0
1648738040000|2022-03-31 14:47:20|351.13|349.53|352.55|350.95|352.55|350.95|351.13|349.53|0
1648738050000|2022-03-31 14:47:30|352.08|350.48|351.84|350.24|352.08|350.48|351.84|350.24|0
1648738060000|2022-03-31 14:47:40|351.37|349.77|351.37|349.77|351.6|350|351.37|349.77|0
1648738070000|2022-03-31 14:47:50|351.13|349.53|350.89|349.29|351.13|349.53|350.66|349.06|0
1648738080000|2022-03-31 14:48:00|351.13|349.53|351.37|349.77|351.84|350.24|351.13|349.53|0
1648738090000|2022-03-31 14:48:10|351.6|350|353.02|351.42|353.02|351.42|351.6|350|0
1648738100000|2022-03-31 14:48:20|353.14|351.54|353.02|351.42|353.26|351.66|353.02|351.42|0
1648738110000|2022-03-31 14:48:30|352.55|350.95|353.02|351.42|353.02|351.42|352.55|350.95|0
1648738120000|2022-03-31 14:48:40|352.79|351.19|352.79|351.19|352.79|351.19|352.79|351.19|0
1648738130000|2022-03-31 14:48:50|352.55|350.95|353.26|351.66|353.26|351.66|352.55|350.95|0
1648738140000|2022-03-31 14:49:00|353.5|351.9|353.02|351.42|353.61|352.01|353.02|351.42|0
1648738150000|2022-03-31 14:49:10|353.14|351.54|352.55|350.95|353.14|351.54|352.55|350.95|0
1648738160000|2022-03-31 14:49:20|352.79|351.19|351.84|350.24|352.79|351.19|351.84|350.24|0
1648738170000|2022-03-31 14:49:30|352.31|350.71|352.79|351.19|352.79|351.19|352.08|350.48|0
1648738180000|2022-03-31 14:49:40|352.55|350.95|353.26|351.66|353.5|351.9|352.55|350.95|0
1648738190000|2022-03-31 14:49:50|353.73|352.13|353.26|351.66|353.73|352.13|353.02|351.42|0
1648738200000|2022-03-31 14:50:00|353.02|351.42|353.26|351.66|353.26|351.66|353.02|351.42|0
1648738210000|2022-03-31 14:50:10|353.02|351.42|353.26|351.66|353.5|351.9|353.02|351.42|0
1648738220000|2022-03-31 14:50:20|353.73|352.13|352.9|351.3|353.73|352.13|352.9|351.3|0
1648738230000|2022-03-31 14:50:30|353.02|351.42|352.07|350.47|353.26|351.66|352.07|350.47|0
1648738240000|2022-03-31 14:50:40|352.31|350.71|352.31|350.71|352.31|350.71|352.07|350.47|0
1648738250000|2022-03-31 14:50:50|351.6|350|351.48|349.88|351.84|350.24|351.48|349.88|0
1648738260000|2022-03-31 14:51:00|351.84|350.24|352.55|350.95|352.55|350.95|351.84|350.24|0
1648738270000|2022-03-31 14:51:10|352.31|350.71|352.07|350.47|352.31|350.71|352.07|350.47|0
1648738280000|2022-03-31 14:51:20|351.84|350.24|351.36|349.76|351.84|350.24|351.36|349.76|0
1648738290000|2022-03-31 14:51:30|351.6|350|352.07|350.47|352.07|350.47|351.6|350|0
1648738300000|2022-03-31 14:51:40|351.84|350.24|351.6|350|351.84|350.24|351.6|350|0
1648738310000|2022-03-31 14:51:50|351.84|350.24|351.36|349.76|351.84|350.24|351.36|349.76|0
1648738320000|2022-03-31 14:52:00|351.48|349.88|351.13|349.53|351.48|349.88|350.89|349.29|0
1648738330000|2022-03-31 14:52:10|351.36|349.76|351.36|349.76|351.6|350|351.36|349.76|0
1648738340000|2022-03-31 14:52:20|351.13|349.53|350.89|349.29|351.36|349.76|350.89|349.29|0
1648738350000|2022-03-31 14:52:30|351.36|349.76|351.6|350|351.6|350|351.36|349.76|0
1648738360000|2022-03-31 14:52:40|351.71|350.11|351.84|350.24|351.84|350.24|351.6|350|0
1648738370000|2022-03-31 14:52:50|351.13|349.53|350.89|349.29|351.36|349.76|350.89|349.29|0
1648738380000|2022-03-31 14:53:00|351.13|349.53|349.94|348.34|351.13|349.53|349.94|348.34|0
1648738390000|2022-03-31 14:53:10|350.18|348.58|351.13|349.53|351.13|349.53|349.94|348.34|0
1648738400000|2022-03-31 14:53:20|350.65|349.05|350.77|349.17|350.77|349.17|350.65|349.05|0
1648738410000|2022-03-31 14:53:30|350.89|349.29|351.13|349.53|351.13|349.53|350.89|349.29|0
1648738420000|2022-03-31 14:53:40|350.65|349.05|351.36|349.76|351.36|349.76|350.65|349.05|0
1648738430000|2022-03-31 14:53:50|351.13|349.53|351.13|349.53|351.13|349.53|351.13|349.53|0
1648738440000|2022-03-31 14:54:00|350.65|349.05|350.65|349.05|350.65|349.05|350.42|348.82|0
1648738450000|2022-03-31 14:54:10|350.42|348.82|350.65|349.05|350.65|349.05|350.42|348.82|0
1648738460000|2022-03-31 14:54:20|350.42|348.82|349.94|348.34|350.42|348.82|349.94|348.34|0
1648738470000|2022-03-31 14:54:30|349.71|348.11|349.94|348.34|349.94|348.34|349.71|348.11|0
1648738480000|2022-03-31 14:54:40|349.71|348.11|349.47|347.87|349.71|348.11|349.23|347.63|0
1648738490000|2022-03-31 14:54:50|349.71|348.11|349.71|348.11|349.71|348.11|349.58|347.98|0
1648738500000|2022-03-31 14:55:00|350.18|348.58|351.6|350|351.6|350|350.18|348.58|0
1648738510000|2022-03-31 14:55:10|351.36|349.76|350.42|348.82|351.36|349.76|350.42|348.82|0
1648738520000|2022-03-31 14:55:20|350.65|349.05|352.55|350.95|352.55|350.95|350.65|349.05|0
1648738530000|2022-03-31 14:55:30|352.07|350.47|352.07|350.47|352.31|350.71|352.07|350.47|0
1648738540000|2022-03-31 14:55:40|352.31|350.71|352.55|350.95|352.55|350.95|352.31|350.71|0
1648738550000|2022-03-31 14:55:50|352.78|351.18|352.55|350.95|352.78|351.18|352.55|350.95|0
1648738560000|2022-03-31 14:56:00|352.31|350.71|353.02|351.42|353.02|351.42|352.31|350.71|0
1648738570000|2022-03-31 14:56:10|353.26|351.66|353.26|351.66|353.26|351.66|353.26|351.66|0
1648738580000|2022-03-31 14:56:20|352.54|350.94|353.02|351.42|353.02|351.42|352.54|350.94|0
1648738590000|2022-03-31 14:56:30|352.78|351.18|353.02|351.42|353.02|351.42|352.78|351.18|0
1648738600000|2022-03-31 14:56:40|353.26|351.66|353.73|352.13|353.73|352.13|353.26|351.66|0
1648738610000|2022-03-31 14:56:50|354.2|352.6|354.2|352.6|354.2|352.6|353.97|352.37|0
1648738620000|2022-03-31 14:57:00|353.97|352.37|355.15|353.55|355.15|353.55|353.97|352.37|0
1648738630000|2022-03-31 14:57:10|355.39|353.79|356.34|354.74|356.34|354.74|355.15|353.55|0
1648738640000|2022-03-31 14:57:20|356.1|354.5|355.39|353.79|356.1|354.5|355.39|353.79|0
1648738650000|2022-03-31 14:57:30|355.63|354.03|355.35|353.75|355.82|354.22|355.35|353.75|0
1648738660000|2022-03-31 14:57:40|355.11|353.51|355.58|353.98|355.58|353.98|355.11|353.51|0
1648738670000|2022-03-31 14:57:50|355.82|354.22|355.58|353.98|355.82|354.22|355.35|353.75|0
1648738680000|2022-03-31 14:58:00|355.35|353.75|355.82|354.22|355.82|354.22|355.35|353.75|0
1648738690000|2022-03-31 14:58:10|356.3|354.7|356.53|354.93|356.77|355.17|356.3|354.7|0
1648738700000|2022-03-31 14:58:20|356.3|354.7|356.77|355.17|356.77|355.17|356.3|354.7|0
1648738710000|2022-03-31 14:58:30|357.01|355.41|356.53|354.93|357.01|355.41|356.53|354.93|0
1648738720000|2022-03-31 14:58:40|356.77|355.17|356.77|355.17|357.01|355.41|356.77|355.17|0
1648738730000|2022-03-31 14:58:50|356.53|354.93|356.3|354.7|356.77|355.17|356.3|354.7|0
1648738740000|2022-03-31 14:59:00|356.53|354.93|356.53|354.93|356.77|355.17|356.53|354.93|0
1648738750000|2022-03-31 14:59:10|356.3|354.7|356.06|354.46|356.77|355.17|356.06|354.46|0
1648738760000|2022-03-31 14:59:20|356.3|354.7|355.82|354.22|356.3|354.7|355.82|354.22|0
1648738770000|2022-03-31 14:59:30|356.06|354.46|355.58|353.98|356.06|354.46|355.58|353.98|0
1648738780000|2022-03-31 14:59:40|355.82|354.22|355.82|354.22|355.82|354.22|355.58|353.98|0
1648738790000|2022-03-31 14:59:50|355.35|353.75|354.87|353.27|355.35|353.75|354.87|353.27|0
1648738800000|2022-03-31 15:00:00|354.39|352.79|354.63|353.03|354.63|353.03|353.92|352.32|0
1648738810000|2022-03-31 15:00:10|354.16|352.56|353.92|352.32|354.16|352.56|353.92|352.32|0
1648738820000|2022-03-31 15:00:20|354.39|352.79|354.63|353.03|354.63|353.03|353.92|352.32|0
1648738830000|2022-03-31 15:00:30|354.87|353.27|354.16|352.56|354.87|353.27|354.16|352.56|0
1648738840000|2022-03-31 15:00:40|354.27|352.67|354.87|353.27|354.87|353.27|354.27|352.67|0
1648738850000|2022-03-31 15:00:50|354.63|353.03|355.34|353.74|355.34|353.74|354.63|353.03|0
1648738860000|2022-03-31 15:01:00|355.58|353.98|355.58|353.98|355.58|353.98|355.11|353.51|0
1648738870000|2022-03-31 15:01:10|355.34|353.74|354.63|353.03|355.34|353.74|354.39|352.79|0
1648738880000|2022-03-31 15:01:20|353.44|351.84|353.68|352.08|353.68|352.08|353.21|351.61|0
1648738890000|2022-03-31 15:01:30|353.44|351.84|352.97|351.37|353.44|351.84|352.97|351.37|0
1648738900000|2022-03-31 15:01:40|353.21|351.61|352.73|351.13|353.21|351.61|352.73|351.13|0
1648738910000|2022-03-31 15:01:50|352.61|351.01|353.21|351.61|353.21|351.61|352.49|350.89|0
1648738920000|2022-03-31 15:02:00|353.44|351.84|353.44|351.84|353.68|352.08|353.44|351.84|0
1648738930000|2022-03-31 15:02:10|353.68|352.08|353.92|352.32|354.16|352.56|353.68|352.08|0
1648738940000|2022-03-31 15:02:20|353.68|352.08|353.21|351.61|353.68|352.08|353.21|351.61|0
1648738950000|2022-03-31 15:02:30|353.44|351.84|352.97|351.37|353.44|351.84|352.97|351.37|0
1648738960000|2022-03-31 15:02:40|352.73|351.13|352.49|350.89|352.73|351.13|352.49|350.89|0
1648738970000|2022-03-31 15:02:50|352.73|351.13|351.78|350.18|352.73|351.13|351.78|350.18|0
1648738980000|2022-03-31 15:03:00|352.02|350.42|351.31|349.71|352.02|350.42|351.31|349.71|0
1648738990000|2022-03-31 15:03:10|351.07|349.47|350.59|348.99|351.07|349.47|350.36|348.76|0
1648739000000|2022-03-31 15:03:20|350.36|348.76|349.17|347.57|350.36|348.76|349.17|347.57|0
1648739010000|2022-03-31 15:03:30|349.65|348.05|350.83|349.23|350.83|349.23|349.65|348.05|0
1648739020000|2022-03-31 15:03:40|350.59|348.99|350.36|348.76|350.83|349.23|350.36|348.76|0
1648739030000|2022-03-31 15:03:50|350.83|349.23|351.07|349.47|351.07|349.47|350.83|349.23|0
1648739040000|2022-03-31 15:04:00|350.83|349.23|351.31|349.71|351.54|349.94|350.83|349.23|0
1648739050000|2022-03-31 15:04:10|351.54|349.94|351.54|349.94|351.78|350.18|351.54|349.94|0
1648739060000|2022-03-31 15:04:20|351.31|349.71|351.07|349.47|351.31|349.71|351.07|349.47|0
1648739070000|2022-03-31 15:04:30|351.31|349.71|351.07|349.47|351.31|349.71|351.07|349.47|0
1648739080000|2022-03-31 15:04:40|351.31|349.71|350.83|349.23|351.31|349.71|350.83|349.23|0
1648739090000|2022-03-31 15:04:50|351.31|349.71|352.02|350.42|352.02|350.42|351.31|349.71|0
1648739100000|2022-03-31 15:05:00|351.78|350.18|351.07|349.47|351.78|350.18|351.07|349.47|0
1648739110000|2022-03-31 15:05:10|351.31|349.71|351.54|349.94|351.54|349.94|351.31|349.71|0
1648739120000|2022-03-31 15:05:20|351.07|349.47|351.07|349.47|351.31|349.71|351.07|349.47|0
1648739130000|2022-03-31 15:05:30|352.02|350.42|352.02|350.42|352.02|350.42|352.02|350.42|0
1648739140000|2022-03-31 15:05:40|351.78|350.18|352.02|350.42|352.02|350.42|351.78|350.18|0
1648739150000|2022-03-31 15:05:50|351.87|350.27|351.87|350.27|352.11|350.51|351.87|350.27|0
1648739160000|2022-03-31 15:06:00|352.11|350.51|351.87|350.27|352.11|350.51|351.87|350.27|0
1648739170000|2022-03-31 15:06:10|352.11|350.51|351.87|350.27|352.11|350.51|351.87|350.27|0
1648739180000|2022-03-31 15:06:20|352.35|350.75|352.82|351.22|352.82|351.22|352.35|350.75|0
1648739190000|2022-03-31 15:06:30|353.06|351.46|352.58|350.98|353.06|351.46|352.58|350.98|0
1648739200000|2022-03-31 15:06:40|352.35|350.75|352.82|351.22|352.82|351.22|352.35|350.75|0
1648739210000|2022-03-31 15:06:50|353.06|351.46|353.3|351.7|353.3|351.7|353.06|351.46|0
1648739220000|2022-03-31 15:07:00|353.53|351.93|353.06|351.46|353.53|351.93|353.06|351.46|0
1648739230000|2022-03-31 15:07:10|352.82|351.22|352.11|350.51|352.82|351.22|351.87|350.27|0
1648739240000|2022-03-31 15:07:20|351.16|349.56|351.16|349.56|351.4|349.8|351.16|349.56|0
1648739250000|2022-03-31 15:07:30|351.4|349.8|351.87|350.27|351.87|350.27|351.4|349.8|0
1648739260000|2022-03-31 15:07:40|351.16|349.56|351.4|349.8|351.4|349.8|351.16|349.56|0
1648739270000|2022-03-31 15:07:50|351.28|349.68|350.69|349.09|351.4|349.8|350.69|349.09|0
1648739280000|2022-03-31 15:08:00|350.92|349.32|350.92|349.32|351.16|349.56|350.69|349.09|0
1648739290000|2022-03-31 15:08:10|350.69|349.09|349.98|348.38|350.69|349.09|349.98|348.38|0
1648739300000|2022-03-31 15:08:20|349.27|347.67|349.03|347.43|349.27|347.67|349.03|347.43|0
1648739310000|2022-03-31 15:08:30|349.27|347.67|349.5|347.9|349.5|347.9|349.27|347.67|0
1648739320000|2022-03-31 15:08:40|349.74|348.14|349.27|347.67|349.74|348.14|349.27|347.67|0
1648739330000|2022-03-31 15:08:50|349.5|347.9|350.45|348.85|350.45|348.85|349.5|347.9|0
1648739340000|2022-03-31 15:09:00|350.69|349.09|350.92|349.32|350.92|349.32|350.69|349.09|0
1648739350000|2022-03-31 15:09:10|351.16|349.56|351.16|349.56|351.16|349.56|350.69|349.09|0
1648739360000|2022-03-31 15:09:20|351.4|349.8|351.63|350.03|351.63|350.03|351.16|349.56|0
1648739370000|2022-03-31 15:09:30|352.11|350.51|351.87|350.27|352.11|350.51|351.63|350.03|0
1648739380000|2022-03-31 15:09:40|352.11|350.51|352.58|350.98|352.58|350.98|352.11|350.51|0
1648739390000|2022-03-31 15:09:50|352.11|350.51|352.11|350.51|352.11|350.51|352.11|350.51|0
1648739400000|2022-03-31 15:10:00|351.4|349.8|350.8|349.2|351.4|349.8|350.8|349.2|0
1648739410000|2022-03-31 15:10:10|350.45|348.85|349.98|348.38|350.56|348.96|349.98|348.38|0
1648739420000|2022-03-31 15:10:20|349.5|347.9|349.74|348.14|349.74|348.14|349.5|347.9|0
1648739430000|2022-03-31 15:10:30|349.98|348.38|349.5|347.9|349.98|348.38|349.5|347.9|0
1648739440000|2022-03-31 15:10:40|349.26|347.66|349.03|347.43|349.5|347.9|349.03|347.43|0
1648739450000|2022-03-31 15:10:50|349.26|347.66|349.74|348.14|349.74|348.14|349.26|347.66|0
1648739460000|2022-03-31 15:11:00|350.69|349.09|351.63|350.03|351.63|350.03|350.69|349.09|0
1648739470000|2022-03-31 15:11:10|351.51|349.91|351.4|349.8|351.51|349.91|351.4|349.8|0
1648739480000|2022-03-31 15:11:20|351.87|350.27|352.58|350.98|352.58|350.98|351.87|350.27|0
1648739490000|2022-03-31 15:11:30|352.82|351.22|352.11|350.51|352.82|351.22|352.11|350.51|0
1648739500000|2022-03-31 15:11:40|351.87|350.27|351.63|350.03|351.87|350.27|351.4|349.8|0
1648739510000|2022-03-31 15:11:50|351.4|349.8|350.45|348.85|351.4|349.8|350.45|348.85|0
1648739520000|2022-03-31 15:12:00|350.92|349.32|350.45|348.85|350.92|349.32|350.45|348.85|0
1648739530000|2022-03-31 15:12:10|350.21|348.61|350.21|348.61|350.21|348.61|350.21|348.61|0
1648739540000|2022-03-31 15:12:20|350.68|349.08|350.92|349.32|350.92|349.32|350.68|349.08|0
1648739550000|2022-03-31 15:12:30|351.16|349.56|350.68|349.08|351.16|349.56|350.68|349.08|0
1648739560000|2022-03-31 15:12:40|350.92|349.32|350.92|349.32|350.92|349.32|350.92|349.32|0
1648739570000|2022-03-31 15:12:50|350.45|348.85|350.45|348.85|350.45|348.85|349.97|348.37|0
1648739580000|2022-03-31 15:13:00|350.21|348.61|349.26|347.66|350.21|348.61|348.79|347.19|0
1648739590000|2022-03-31 15:13:10|349.5|347.9|349.03|347.43|349.5|347.9|349.03|347.43|0
1648739600000|2022-03-31 15:13:20|349.5|347.9|349.5|347.9|349.61|348.01|349.5|347.9|0
1648739610000|2022-03-31 15:13:30|349.97|348.37|349.74|348.14|349.97|348.37|349.74|348.14|0
1648739630000|2022-03-31 15:13:50|349.5|347.9|349.5|347.9|349.74|348.14|349.5|347.9|0
1648739640000|2022-03-31 15:14:00|349.97|348.37|350.68|349.08|350.68|349.08|349.97|348.37|0
1648739650000|2022-03-31 15:14:10|350.92|349.32|350.21|348.61|350.92|349.32|350.21|348.61|0
1648739660000|2022-03-31 15:14:20|349.74|348.14|349.74|348.14|349.74|348.14|349.74|348.14|0
1648739670000|2022-03-31 15:14:30|350.21|348.61|349.97|348.37|350.21|348.61|349.97|348.37|0
1648739680000|2022-03-31 15:14:40|350.21|348.61|350.45|348.85|350.45|348.85|349.97|348.37|0
1648739690000|2022-03-31 15:14:50|350.68|349.08|350.68|349.08|350.68|349.08|350.68|349.08|0
1648739700000|2022-03-31 15:15:00|351.39|349.79|350.68|349.08|351.63|350.03|350.68|349.08|0
1648739710000|2022-03-31 15:15:10|350.45|348.85|349.97|348.37|350.45|348.85|349.97|348.37|0
1648739720000|2022-03-31 15:15:20|350.21|348.61|350.21|348.61|350.21|348.61|349.97|348.37|0
1648739730000|2022-03-31 15:15:30|349.97|348.37|348.31|346.71|349.97|348.37|348.31|346.71|0
1648739740000|2022-03-31 15:15:40|348.08|346.48|348.55|346.95|348.55|346.95|348.08|346.48|0
1648739750000|2022-03-31 15:15:50|348.31|346.71|348.55|346.95|348.55|346.95|348.31|346.71|0
1648739760000|2022-03-31 15:16:00|348.31|346.71|348.31|346.71|348.55|346.95|348.19|346.59|0
1648739770000|2022-03-31 15:16:10|348.08|346.48|348.55|346.95|348.55|346.95|348.08|346.48|0
1648739780000|2022-03-31 15:16:20|348.79|347.19|348.79|347.19|349.02|347.42|348.55|346.95|0
1648739790000|2022-03-31 15:16:30|349.02|347.42|349.26|347.66|349.26|347.66|349.02|347.42|0
1648739800000|2022-03-31 15:16:40|349.5|347.9|349.5|347.9|349.5|347.9|349.26|347.66|0
1648739810000|2022-03-31 15:16:50|349.26|347.66|349.02|347.42|349.26|347.66|349.02|347.42|0
1648739820000|2022-03-31 15:17:00|349.26|347.66|349.73|348.13|349.73|348.13|349.26|347.66|0
1648739830000|2022-03-31 15:17:10|349.97|348.37|348.79|347.19|349.97|348.37|348.79|347.19|0
1648739840000|2022-03-31 15:17:20|348.55|346.95|348.31|346.71|348.55|346.95|348.31|346.71|0
1648739850000|2022-03-31 15:17:30|348.08|346.48|348.08|346.48|348.08|346.48|347.84|346.24|0
1648739860000|2022-03-31 15:17:40|348.31|346.71|348.55|346.95|348.55|346.95|348.08|346.48|0
1648739870000|2022-03-31 15:17:50|348.31|346.71|349.02|347.42|349.26|347.66|348.31|346.71|0
1648739880000|2022-03-31 15:18:00|348.79|347.19|349.26|347.66|349.26|347.66|348.79|347.19|0
1648739890000|2022-03-31 15:18:10|349.5|347.9|349.26|347.66|349.5|347.9|349.26|347.66|0
1648739900000|2022-03-31 15:18:20|349.37|347.77|349.26|347.66|349.5|347.9|349.26|347.66|0
1648739910000|2022-03-31 15:18:30|349.5|347.9|349.97|348.37|349.97|348.37|349.5|347.9|0
1648739920000|2022-03-31 15:18:40|350.44|348.84|350.21|348.61|350.44|348.84|350.21|348.61|0
1648739930000|2022-03-31 15:18:50|350.32|348.72|350.68|349.08|350.68|349.08|350.32|348.72|0
1648739940000|2022-03-31 15:19:00|350.44|348.84|350.68|349.08|350.68|349.08|350.21|348.61|0
1648739950000|2022-03-31 15:19:10|350.44|348.84|351.15|349.55|351.15|349.55|350.44|348.84|0
1648739960000|2022-03-31 15:19:20|350.92|349.32|350.92|349.32|350.92|349.32|350.92|349.32|0
1648739970000|2022-03-31 15:19:30|350.44|348.84|350.08|348.48|350.68|349.08|350.08|348.48|0
1648739980000|2022-03-31 15:19:40|349.73|348.13|349.5|347.9|349.73|348.13|349.5|347.9|0
1648739990000|2022-03-31 15:19:50|349.26|347.66|349.26|347.66|349.85|348.25|349.26|347.66|0
1648740000000|2022-03-31 15:20:00|349.02|347.42|348.55|346.95|349.02|347.42|348.55|346.95|0
1648740010000|2022-03-31 15:20:10|348.08|346.48|347.84|346.24|348.08|346.48|347.84|346.24|0
1648740020000|2022-03-31 15:20:20|348.08|346.48|348.55|346.95|348.79|347.19|348.08|346.48|0
1648740030000|2022-03-31 15:20:30|348.66|347.06|348.31|346.71|348.78|347.18|348.31|346.71|0
1648740040000|2022-03-31 15:20:40|348.07|346.47|348.55|346.95|348.55|346.95|348.07|346.47|0
1648740050000|2022-03-31 15:20:50|348.31|346.71|348.07|346.47|348.31|346.71|348.07|346.47|0
1648740060000|2022-03-31 15:21:00|347.84|346.24|347.84|346.24|347.84|346.24|347.84|346.24|0
1648740070000|2022-03-31 15:21:10|348.78|347.18|349.49|347.89|349.49|347.89|348.78|347.18|0
1648740080000|2022-03-31 15:21:20|349.26|347.66|349.73|348.13|349.97|348.37|349.26|347.66|0
1648740090000|2022-03-31 15:21:30|349.49|347.89|349.73|348.13|349.73|348.13|349.26|347.66|0
1648740100000|2022-03-31 15:21:40|349.97|348.37|349.97|348.37|349.97|348.37|349.97|348.37|0
1648740110000|2022-03-31 15:21:50|349.73|348.13|349.49|347.89|349.73|348.13|349.49|347.89|0
1648740120000|2022-03-31 15:22:00|349.26|347.66|349.73|348.13|349.73|348.13|349.26|347.66|0
1648740130000|2022-03-31 15:22:10|349.49|347.89|349.73|348.13|349.73|348.13|349.49|347.89|0
1648740140000|2022-03-31 15:22:20|350.2|348.6|351.03|349.43|351.03|349.43|350.2|348.6|0
1648740150000|2022-03-31 15:22:30|351.15|349.55|351.39|349.79|351.39|349.79|351.15|349.55|0
1648740160000|2022-03-31 15:22:40|351.15|349.55|351.86|350.26|351.86|350.26|351.15|349.55|0
1648740170000|2022-03-31 15:22:50|351.15|349.55|350.2|348.6|351.15|349.55|350.2|348.6|0
1648740180000|2022-03-31 15:23:00|349.97|348.37|350.68|349.08|350.68|349.08|349.97|348.37|0
1648740190000|2022-03-31 15:23:10|350.44|348.84|350.44|348.84|350.44|348.84|350.44|348.84|0
1648740200000|2022-03-31 15:23:20|350.2|348.6|350.2|348.6|350.44|348.84|350.2|348.6|0
1648740210000|2022-03-31 15:23:30|349.97|348.37|349.49|347.89|349.97|348.37|349.49|347.89|0
1648740220000|2022-03-31 15:23:40|349.02|347.42|348.78|347.18|349.26|347.66|348.78|347.18|0
1648740230000|2022-03-31 15:23:50|348.55|346.95|348.78|347.18|348.78|347.18|348.55|346.95|0
1648740240000|2022-03-31 15:24:00|348.55|346.95|348.31|346.71|348.55|346.95|348.31|346.71|0
1648740250000|2022-03-31 15:24:10|348.55|346.95|348.07|346.47|348.78|347.18|348.07|346.47|0
1648740260000|2022-03-31 15:24:20|348.31|346.71|348.55|346.95|348.55|346.95|348.31|346.71|0
1648740270000|2022-03-31 15:24:30|348.31|346.71|348.07|346.47|348.31|346.71|348.07|346.47|0
1648740280000|2022-03-31 15:24:40|348.31|346.71|348.31|346.71|348.31|346.71|348.19|346.59|0
1648740290000|2022-03-31 15:24:50|348.55|346.95|348.78|347.18|348.78|347.18|348.55|346.95|0
1648740300000|2022-03-31 15:25:00|349.02|347.42|348.31|346.71|349.02|347.42|348.31|346.71|0
1648740310000|2022-03-31 15:25:10|348.19|346.59|346.89|345.29|348.31|346.71|346.89|345.29|0
1648740320000|2022-03-31 15:25:20|347.13|345.53|346.89|345.29|347.13|345.53|346.89|345.29|0
1648740330000|2022-03-31 15:25:30|346.65|345.05|347.36|345.76|347.36|345.76|346.65|345.05|0
1648740340000|2022-03-31 15:25:40|346.89|345.29|346.89|345.29|347.13|345.53|346.89|345.29|0
1648740350000|2022-03-31 15:25:50|347.13|345.53|347.83|346.23|347.83|346.23|347.13|345.53|0
1648740360000|2022-03-31 15:26:00|348.54|346.94|348.54|346.94|348.78|347.18|348.54|346.94|0
1648740370000|2022-03-31 15:26:10|348.07|346.47|348.07|346.47|348.07|346.47|348.07|346.47|0
1648740380000|2022-03-31 15:26:20|348.31|346.71|348.31|346.71|348.54|346.94|348.31|346.71|0
1648740390000|2022-03-31 15:26:30|348.07|346.47|347.95|346.35|348.54|346.94|347.95|346.35|0
1648740400000|2022-03-31 15:26:40|348.07|346.47|347.71|346.11|348.07|346.47|347.6|346|0
1648740410000|2022-03-31 15:26:50|347.83|346.23|348.54|346.94|348.54|346.94|347.83|346.23|0
1648740420000|2022-03-31 15:27:00|348.78|347.18|348.42|346.82|348.78|347.18|348.31|346.71|0
1648740430000|2022-03-31 15:27:10|348.31|346.71|348.07|346.47|348.31|346.71|347.83|346.23|0
1648740440000|2022-03-31 15:27:20|347.36|345.76|347.6|346|347.6|346|347.36|345.76|0
1648740450000|2022-03-31 15:27:30|347.83|346.23|348.07|346.47|348.07|346.47|347.6|346|0
1648740460000|2022-03-31 15:27:40|347.6|346|347.36|345.76|347.6|346|347.36|345.76|0
1648740470000|2022-03-31 15:27:50|347.12|345.52|347.12|345.52|347.12|345.52|346.89|345.29|0
1648740480000|2022-03-31 15:28:00|347.83|346.23|347.12|345.52|347.83|346.23|347.12|345.52|0
1648740490000|2022-03-31 15:28:10|346.89|345.29|346.89|345.29|347.12|345.52|346.65|345.05|0
1648740500000|2022-03-31 15:28:20|346.65|345.05|346.65|345.05|346.65|345.05|346.41|344.81|0
1648740510000|2022-03-31 15:28:30|347.12|345.52|347.36|345.76|347.36|345.76|347.12|345.52|0
1648740520000|2022-03-31 15:28:40|347.6|346|347.36|345.76|347.6|346|347.36|345.76|0
1648740530000|2022-03-31 15:28:50|346.89|345.29|346.65|345.05|346.89|345.29|346.65|345.05|0
1648740540000|2022-03-31 15:29:00|346.41|344.81|346.18|344.58|346.41|344.81|345.94|344.34|0
1648740550000|2022-03-31 15:29:10|346.41|344.81|347.6|346|347.6|346|346.41|344.81|0
1648740560000|2022-03-31 15:29:20|347.36|345.76|347.36|345.76|348.07|346.47|347.36|345.76|0
1648740570000|2022-03-31 15:29:30|346.89|345.29|346.89|345.29|347.12|345.52|346.65|345.05|0
1648740580000|2022-03-31 15:29:40|346.65|345.05|346.89|345.29|346.89|345.29|346.65|345.05|0
1648740590000|2022-03-31 15:29:50|346.65|345.05|347.12|345.52|347.12|345.52|346.65|345.05|0
1648740600000|2022-03-31 15:30:00|346.41|344.81|347.36|345.76|347.36|345.76|346.41|344.81|0
1648740610000|2022-03-31 15:30:10|347.6|346|346.89|345.29|347.6|346|346.89|345.29|0
1648740620000|2022-03-31 15:30:20|346.18|344.58|345.7|344.1|346.18|344.58|345.7|344.1|0
1648740630000|2022-03-31 15:30:30|345.47|343.87|345.34|343.74|345.47|343.87|345.23|343.63|0
1648740640000|2022-03-31 15:30:40|345.23|343.63|345.34|343.74|345.47|343.87|345.23|343.63|0
1648740650000|2022-03-31 15:30:50|345.47|343.87|345.94|344.34|345.94|344.34|345.47|343.87|0
1648740660000|2022-03-31 15:31:00|346.18|344.58|346.29|344.69|346.29|344.69|346.05|344.45|0
1648740670000|2022-03-31 15:31:10|346.41|344.81|346.18|344.58|346.65|345.05|346.18|344.58|0
1648740680000|2022-03-31 15:31:20|346.41|344.81|346.41|344.81|346.41|344.81|346.41|344.81|0
1648740690000|2022-03-31 15:31:30|345.94|344.34|345.23|343.63|345.94|344.34|345.23|343.63|0
1648740700000|2022-03-31 15:31:40|344.99|343.39|345.47|343.87|345.47|343.87|344.99|343.39|0
1648740710000|2022-03-31 15:31:50|345.7|344.1|345.94|344.34|345.94|344.34|345.58|343.98|0
1648740720000|2022-03-31 15:32:00|345.47|343.87|345.7|344.1|345.7|344.1|345.47|343.87|0
1648740730000|2022-03-31 15:32:10|345.47|343.87|346.18|344.58|346.18|344.58|345.47|343.87|0
1648740740000|2022-03-31 15:32:20|345.94|344.34|345.47|343.87|345.94|344.34|345.47|343.87|0
1648740750000|2022-03-31 15:32:30|346.18|344.58|346.18|344.58|346.41|344.81|346.18|344.58|0
1648740760000|2022-03-31 15:32:40|346.29|344.69|346.41|344.81|346.41|344.81|346.18|344.58|0
1648740770000|2022-03-31 15:32:50|346.65|345.05|345.94|344.34|346.65|345.05|345.94|344.34|0
1648740780000|2022-03-31 15:33:00|346.18|344.58|345.47|343.87|346.18|344.58|345.47|343.87|0
1648740790000|2022-03-31 15:33:10|346.17|344.57|345.23|343.63|346.17|344.57|345.23|343.63|0
1648740800000|2022-03-31 15:33:20|345.47|343.87|345.11|343.51|345.47|343.87|345.11|343.51|0
1648740810000|2022-03-31 15:33:30|344.99|343.39|344.87|343.27|344.99|343.39|344.87|343.27|0
1648740820000|2022-03-31 15:33:40|344.63|343.03|345.47|343.87|345.47|343.87|344.63|343.03|0
1648740830000|2022-03-31 15:33:50|345.23|343.63|344.76|343.16|345.23|343.63|344.76|343.16|0
1648740840000|2022-03-31 15:34:00|344.99|343.39|344.28|342.68|344.99|343.39|344.28|342.68|0
1648740850000|2022-03-31 15:34:10|344.52|342.92|344.76|343.16|344.76|343.16|344.28|342.68|0
1648740860000|2022-03-31 15:34:20|344.99|343.39|345.23|343.63|345.23|343.63|344.99|343.39|0
1648740870000|2022-03-31 15:34:30|344.99|343.39|344.99|343.39|344.99|343.39|344.76|343.16|0
1648740880000|2022-03-31 15:34:40|345.23|343.63|344.28|342.68|345.23|343.63|344.28|342.68|0
1648740890000|2022-03-31 15:34:50|344.05|342.45|344.52|342.92|344.52|342.92|343.81|342.21|0
1648740900000|2022-03-31 15:35:00|344.76|343.16|344.87|343.27|344.99|343.39|344.52|342.92|0
1648740910000|2022-03-31 15:35:10|344.99|343.39|345.34|343.74|345.34|343.74|344.99|343.39|0
1648740920000|2022-03-31 15:35:20|345.23|343.63|343.57|341.97|345.23|343.63|343.57|341.97|0
1648740930000|2022-03-31 15:35:30|344.05|342.45|343.57|341.97|344.05|342.45|343.34|341.74|0
1648740940000|2022-03-31 15:35:40|343.81|342.21|343.81|342.21|344.05|342.45|343.57|341.97|0
1648740950000|2022-03-31 15:35:50|344.05|342.45|343.57|341.97|344.05|342.45|343.45|341.85|0
1648740960000|2022-03-31 15:36:00|343.81|342.21|344.05|342.45|344.05|342.45|343.81|342.21|0
1648740970000|2022-03-31 15:36:10|343.69|342.09|343.57|341.97|343.69|342.09|343.34|341.74|0
1648740980000|2022-03-31 15:36:20|343.81|342.21|344.52|342.92|344.52|342.92|343.81|342.21|0
1648740990000|2022-03-31 15:36:30|344.28|342.68|345.23|343.63|345.23|343.63|344.28|342.68|0
1648741000000|2022-03-31 15:36:40|345.94|344.34|345.7|344.1|346.17|344.57|345.7|344.1|0
1648741010000|2022-03-31 15:36:50|345.94|344.34|345.94|344.34|346.17|344.57|345.7|344.1|0
1648741020000|2022-03-31 15:37:00|345.46|343.86|345.94|344.34|345.94|344.34|345.46|343.86|0
1648741030000|2022-03-31 15:37:10|346.17|344.57|345.94|344.34|346.17|344.57|345.94|344.34|0
1648741040000|2022-03-31 15:37:20|345.7|344.1|346.17|344.57|346.17|344.57|345.7|344.1|0
1648741050000|2022-03-31 15:37:30|346.41|344.81|346.65|345.05|346.88|345.28|346.41|344.81|0
1648741060000|2022-03-31 15:37:40|346.41|344.81|346.17|344.57|346.65|345.05|346.17|344.57|0
1648741070000|2022-03-31 15:37:50|346.41|344.81|346.64|345.04|346.64|345.04|346.41|344.81|0
1648741080000|2022-03-31 15:38:00|347.35|345.75|346.99|345.39|347.35|345.75|346.88|345.28|0
1648741090000|2022-03-31 15:38:10|347.35|345.75|347.59|345.99|347.59|345.99|347.35|345.75|0
1648741100000|2022-03-31 15:38:20|347.83|346.23|346.88|345.28|347.83|346.23|346.88|345.28|0
1648741110000|2022-03-31 15:38:30|346.64|345.04|347.12|345.52|347.12|345.52|346.64|345.04|0
1648741120000|2022-03-31 15:38:40|346.99|345.39|346.41|344.81|347.12|345.52|346.41|344.81|0
1648741130000|2022-03-31 15:38:50|346.52|344.92|346.17|344.57|346.52|344.92|346.17|344.57|0
1648741140000|2022-03-31 15:39:00|346.41|344.81|345.46|343.86|346.41|344.81|345.46|343.86|0
1648741150000|2022-03-31 15:39:10|345.7|344.1|345.7|344.1|345.7|344.1|345.46|343.86|0
1648741160000|2022-03-31 15:39:20|345.23|343.63|345.46|343.86|345.46|343.86|345.23|343.63|0
1648741170000|2022-03-31 15:39:30|345.7|344.1|345.7|344.1|345.7|344.1|345.46|343.86|0
1648741180000|2022-03-31 15:39:40|345.93|344.33|345.93|344.33|345.93|344.33|345.7|344.1|0
1648741190000|2022-03-31 15:39:50|345.46|343.86|345.93|344.33|345.93|344.33|345.46|343.86|0
1648741200000|2022-03-31 15:40:00|346.41|344.81|346.41|344.81|346.64|345.04|346.17|344.57|0
1648741210000|2022-03-31 15:40:10|346.52|344.92|346.88|345.28|346.88|345.28|346.41|344.81|0
1648741220000|2022-03-31 15:40:20|346.99|345.39|347.59|345.99|347.59|345.99|346.99|345.39|0
1648741230000|2022-03-31 15:40:30|348.77|347.17|349.01|347.41|349.01|347.41|348.54|346.94|0
1648741240000|2022-03-31 15:40:40|348.77|347.17|349.48|347.88|349.48|347.88|348.77|347.17|0
1648741250000|2022-03-31 15:40:50|349.25|347.65|349.01|347.41|349.25|347.65|349.01|347.41|0
1648741260000|2022-03-31 15:41:00|349.25|347.65|350.43|348.83|350.43|348.83|349.25|347.65|0
1648741270000|2022-03-31 15:41:10|350.9|349.3|350.19|348.59|350.9|349.3|350.19|348.59|0
1648741280000|2022-03-31 15:41:20|350.67|349.07|351.14|349.54|351.14|349.54|350.67|349.07|0
1648741290000|2022-03-31 15:41:30|350.67|349.07|350.9|349.3|351.14|349.54|350.67|349.07|0
1648741300000|2022-03-31 15:41:40|351.14|349.54|351.38|349.78|351.38|349.78|351.14|349.54|0
1648741310000|2022-03-31 15:41:50|351.14|349.54|350.67|349.07|351.14|349.54|350.67|349.07|0
1648741320000|2022-03-31 15:42:00|350.43|348.83|350.67|349.07|350.67|349.07|350.43|348.83|0
1648741330000|2022-03-31 15:42:10|350.19|348.59|350.19|348.59|350.31|348.71|349.72|348.12|0
1648741340000|2022-03-31 15:42:20|350.43|348.83|350.9|349.3|350.9|349.3|350.43|348.83|0
1648741350000|2022-03-31 15:42:30|350.67|349.07|350.9|349.3|350.9|349.3|350.67|349.07|0
1648741360000|2022-03-31 15:42:40|351.14|349.54|351.14|349.54|351.14|349.54|351.02|349.42|0
1648741370000|2022-03-31 15:42:50|351.38|349.78|351.38|349.78|351.38|349.78|351.38|349.78|0
1648741380000|2022-03-31 15:43:00|351.61|350.01|351.14|349.54|351.61|350.01|351.14|349.54|0
1648741390000|2022-03-31 15:43:10|350.9|349.3|350.9|349.3|350.9|349.3|350.9|349.3|0
1648741400000|2022-03-31 15:43:20|350.67|349.07|349.96|348.36|350.67|349.07|349.96|348.36|0
1648741410000|2022-03-31 15:43:30|350.19|348.59|350.19|348.59|350.19|348.59|350.19|348.59|0
1648741420000|2022-03-31 15:43:40|349.96|348.36|349.72|348.12|349.96|348.36|349.72|348.12|0
1648741430000|2022-03-31 15:43:50|349.48|347.88|349.12|347.52|349.48|347.88|349.12|347.52|0
1648741440000|2022-03-31 15:44:00|349.01|347.41|348.53|346.93|349.01|347.41|348.53|346.93|0
1648741450000|2022-03-31 15:44:10|349.01|347.41|349.48|347.88|349.48|347.88|349.01|347.41|0
1648741460000|2022-03-31 15:44:20|349.24|347.64|349.01|347.41|349.36|347.76|349.01|347.41|0
1648741470000|2022-03-31 15:44:30|348.77|347.17|348.77|347.17|348.77|347.17|348.53|346.93|0
1648741480000|2022-03-31 15:44:40|349.01|347.41|349.24|347.64|349.24|347.64|348.77|347.17|0
1648741490000|2022-03-31 15:44:50|349.01|347.41|348.77|347.17|349.01|347.41|348.53|346.93|0
1648741500000|2022-03-31 15:45:00|348.53|346.93|347.82|346.22|348.53|346.93|347.82|346.22|0
1648741510000|2022-03-31 15:45:10|347.59|345.99|347.23|345.63|347.59|345.99|347.23|345.63|0
1648741520000|2022-03-31 15:45:20|347.11|345.51|347.11|345.51|347.11|345.51|346.88|345.28|0
1648741530000|2022-03-31 15:45:30|347.35|345.75|348.06|346.46|348.06|346.46|347.23|345.63|0
1648741540000|2022-03-31 15:45:40|348.3|346.7|347.82|346.22|348.3|346.7|347.82|346.22|0
1648741550000|2022-03-31 15:45:50|348.06|346.46|348.06|346.46|348.3|346.7|348.06|346.46|0
1648741560000|2022-03-31 15:46:00|348.3|346.7|348.3|346.7|348.53|346.93|348.3|346.7|0
1648741570000|2022-03-31 15:46:10|348.06|346.46|348.3|346.7|348.3|346.7|347.82|346.22|0
1648741580000|2022-03-31 15:46:20|348.06|346.46|347.35|345.75|348.06|346.46|347.35|345.75|0
1648741590000|2022-03-31 15:46:30|347.59|345.99|347.35|345.75|347.82|346.22|347.35|345.75|0
1648741600000|2022-03-31 15:46:40|347.11|345.51|347.35|345.75|347.35|345.75|347.11|345.51|0
1648741610000|2022-03-31 15:46:50|347.7|346.1|347.59|345.99|347.82|346.22|347.59|345.99|0
1648741620000|2022-03-31 15:47:00|347.82|346.22|348.06|346.46|348.06|346.46|347.82|346.22|0
1648741630000|2022-03-31 15:47:10|347.94|346.34|347.11|345.51|347.94|346.34|347.11|345.51|0
1648741640000|2022-03-31 15:47:20|346.88|345.28|347.11|345.51|347.11|345.51|346.88|345.28|0
1648741650000|2022-03-31 15:47:30|347.35|345.75|347.35|345.75|347.59|345.99|347.35|345.75|0
1648741660000|2022-03-31 15:47:40|347.11|345.51|347.11|345.51|347.35|345.75|347.11|345.51|0
1648741670000|2022-03-31 15:47:50|346.88|345.28|347.11|345.51|347.11|345.51|346.88|345.28|0
1648741680000|2022-03-31 15:48:00|347.35|345.75|347.35|345.75|347.35|345.75|347.11|345.51|0
1648741690000|2022-03-31 15:48:10|346.88|345.28|346.64|345.04|347.11|345.51|346.64|345.04|0
1648741700000|2022-03-31 15:48:20|346.88|345.28|346.64|345.04|346.88|345.28|346.64|345.04|0
1648741720000|2022-03-31 15:48:40|346.4|344.8|347.58|345.98|347.58|345.98|346.4|344.8|0
1648741730000|2022-03-31 15:48:50|347.46|345.86|347.35|345.75|347.58|345.98|347.35|345.75|0
1648741740000|2022-03-31 15:49:00|346.87|345.27|347.46|345.86|347.46|345.86|346.87|345.27|0
1648741750000|2022-03-31 15:49:10|347.11|345.51|347.11|345.51|347.46|345.86|347.11|345.51|0
1648741760000|2022-03-31 15:49:20|347.35|345.75|348.06|346.46|348.06|346.46|347.35|345.75|0
1648741770000|2022-03-31 15:49:30|347.93|346.33|348.17|346.57|348.17|346.57|347.82|346.22|0
1648741780000|2022-03-31 15:49:40|347.82|346.22|348.29|346.69|348.29|346.69|347.82|346.22|0
1648741790000|2022-03-31 15:49:50|347.82|346.22|347.35|345.75|347.82|346.22|347.35|345.75|0
1648741800000|2022-03-31 15:50:00|347.11|345.51|346.64|345.04|347.11|345.51|346.64|345.04|0
1648741810000|2022-03-31 15:50:10|346.87|345.27|347.11|345.51|347.11|345.51|346.87|345.27|0
1648741820000|2022-03-31 15:50:20|347.35|345.75|347.58|345.98|347.58|345.98|347.11|345.51|0
1648741830000|2022-03-31 15:50:30|347.82|346.22|348.06|346.46|348.17|346.57|347.82|346.22|0
1648741840000|2022-03-31 15:50:40|347.82|346.22|346.87|345.27|347.82|346.22|346.87|345.27|0
1648741850000|2022-03-31 15:50:50|346.99|345.39|347.11|345.51|347.11|345.51|346.64|345.04|0
1648741860000|2022-03-31 15:51:00|347.35|345.75|346.87|345.27|347.35|345.75|346.87|345.27|0
1648741870000|2022-03-31 15:51:10|346.64|345.04|346.4|344.8|346.87|345.27|346.4|344.8|0
1648741880000|2022-03-31 15:51:20|346.64|345.04|346.64|345.04|346.64|345.04|346.51|344.91|0
1648741900000|2022-03-31 15:51:40|346.87|345.27|346.64|345.04|346.87|345.27|346.64|345.04|0
1648741910000|2022-03-31 15:51:50|346.16|344.56|346.16|344.56|346.16|344.56|346.16|344.56|0
1648741920000|2022-03-31 15:52:00|346.4|344.8|345.93|344.33|346.64|345.04|345.93|344.33|0
1648741930000|2022-03-31 15:52:10|346.4|344.8|346.4|344.8|346.4|344.8|346.16|344.56|0
1648741940000|2022-03-31 15:52:20|346.64|345.04|346.64|345.04|346.87|345.27|346.4|344.8|0
1648741950000|2022-03-31 15:52:30|346.87|345.27|347.82|346.22|347.82|346.22|346.87|345.27|0
1648741960000|2022-03-31 15:52:40|347.58|345.98|347.82|346.22|347.82|346.22|347.58|345.98|0
1648741970000|2022-03-31 15:52:50|348.06|346.46|347.11|345.51|348.06|346.46|347.11|345.51|0
1648741980000|2022-03-31 15:53:00|346.87|345.27|346.64|345.04|346.87|345.27|346.64|345.04|0
1648741990000|2022-03-31 15:53:10|346.4|344.8|346.4|344.8|346.51|344.91|346.4|344.8|0
1648742000000|2022-03-31 15:53:20|346.64|345.04|345.93|344.33|346.64|345.04|345.93|344.33|0
1648742010000|2022-03-31 15:53:30|345.45|343.85|345.45|343.85|345.45|343.85|345.45|343.85|0
1648742020000|2022-03-31 15:53:40|345.22|343.62|345.69|344.09|345.93|344.33|345.22|343.62|0
1648742030000|2022-03-31 15:53:50|345.22|343.62|344.98|343.38|345.22|343.62|344.98|343.38|0
1648742040000|2022-03-31 15:54:00|345.22|343.62|345.93|344.33|345.93|344.33|344.98|343.38|0
1648742050000|2022-03-31 15:54:10|345.69|344.09|346.4|344.8|346.4|344.8|345.69|344.09|0
1648742060000|2022-03-31 15:54:20|346.16|344.56|346.4|344.8|346.4|344.8|346.16|344.56|0
1648742070000|2022-03-31 15:54:30|346.63|345.03|346.87|345.27|346.87|345.27|346.63|345.03|0
1648742080000|2022-03-31 15:54:40|346.4|344.8|345.93|344.33|346.4|344.8|345.93|344.33|0
1648742090000|2022-03-31 15:54:50|346.16|344.56|346.16|344.56|346.16|344.56|346.16|344.56|0
1648742100000|2022-03-31 15:55:00|346.4|344.8|346.4|344.8|346.63|345.03|346.4|344.8|0
1648742110000|2022-03-31 15:55:10|346.87|345.27|347.11|345.51|347.11|345.51|346.87|345.27|0
1648742120000|2022-03-31 15:55:20|347.34|345.74|347.11|345.51|347.34|345.74|346.87|345.27|0
1648742130000|2022-03-31 15:55:30|347.22|345.62|347.11|345.51|347.22|345.62|347.11|345.51|0
1648742140000|2022-03-31 15:55:40|347.22|345.62|346.87|345.27|347.34|345.74|346.87|345.27|0
1648742150000|2022-03-31 15:55:50|346.63|345.03|346.4|344.8|346.63|345.03|346.4|344.8|0
1648742160000|2022-03-31 15:56:00|347.82|346.22|347.11|345.51|347.82|346.22|347.11|345.51|0
1648742170000|2022-03-31 15:56:10|347.22|345.62|346.87|345.27|347.22|345.62|346.87|345.27|0
1648742180000|2022-03-31 15:56:20|346.75|345.15|346.63|345.03|346.87|345.27|346.63|345.03|0
1648742190000|2022-03-31 15:56:30|346.4|344.8|346.16|344.56|346.4|344.8|346.16|344.56|0
1648742200000|2022-03-31 15:56:40|346.4|344.8|346.51|344.91|346.51|344.91|346.4|344.8|0
1648742210000|2022-03-31 15:56:50|346.87|345.27|347.11|345.51|347.34|345.74|346.87|345.27|0
1648742220000|2022-03-31 15:57:00|346.87|345.27|346.16|344.56|346.87|345.27|346.16|344.56|0
1648742230000|2022-03-31 15:57:10|346.4|344.8|346.4|344.8|346.4|344.8|346.4|344.8|0
1648742240000|2022-03-31 15:57:20|346.63|345.03|346.16|344.56|346.63|345.03|346.16|344.56|0
1648742250000|2022-03-31 15:57:30|346.4|344.8|346.63|345.03|346.63|345.03|346.16|344.56|0
1648742260000|2022-03-31 15:57:40|346.87|345.27|346.87|345.27|346.87|345.27|346.63|345.03|0
1648742270000|2022-03-31 15:57:50|346.75|345.15|346.4|344.8|346.75|345.15|346.16|344.56|0
1648742280000|2022-03-31 15:58:00|346.63|345.03|346.63|345.03|346.63|345.03|346.63|345.03|0
1648742290000|2022-03-31 15:58:10|346.4|344.8|346.63|345.03|346.63|345.03|346.4|344.8|0
1648742300000|2022-03-31 15:58:20|346.4|344.8|346.16|344.56|346.4|344.8|345.92|344.32|0
1648742310000|2022-03-31 15:58:30|346.4|344.8|346.63|345.03|346.63|345.03|346.4|344.8|0
1648742320000|2022-03-31 15:58:40|346.87|345.27|347.11|345.51|347.11|345.51|346.87|345.27|0
1648742330000|2022-03-31 15:58:50|347.34|345.74|347.11|345.51|347.34|345.74|346.87|345.27|0
1648742340000|2022-03-31 15:59:00|347.81|346.21|348.29|346.69|348.29|346.69|347.81|346.21|0
1648742350000|2022-03-31 15:59:10|348.05|346.45|348.17|346.57|348.29|346.69|348.05|346.45|0
1648742360000|2022-03-31 15:59:20|348.52|346.92|348.76|347.16|348.76|347.16|348.52|346.92|0
1648742370000|2022-03-31 15:59:30|348.52|346.92|347.81|346.21|348.52|346.92|347.81|346.21|0
1648742380000|2022-03-31 15:59:40|348.29|346.69|348.76|347.16|348.76|347.16|348.29|346.69|0
1648742390000|2022-03-31 15:59:50|349|347.4|349.23|347.63|349.23|347.63|349|347.4|0
1648742400000|2022-03-31 16:00:00|349|347.4|348.87|347.27|349|347.4|348.76|347.16|0
1648742410000|2022-03-31 16:00:10|349.47|347.87|348.76|347.16|349.71|348.11|348.76|347.16|0
1648742420000|2022-03-31 16:00:20|349|347.4|348.76|347.16|349|347.4|348.76|347.16|0
1648742430000|2022-03-31 16:00:30|349|347.4|350.18|348.58|350.18|348.58|349|347.4|0
1648742440000|2022-03-31 16:00:40|350.06|348.46|349.94|348.34|350.18|348.58|349.94|348.34|0
1648742450000|2022-03-31 16:00:50|350.18|348.58|350.77|349.17|350.77|349.17|350.18|348.58|0
1648742460000|2022-03-31 16:01:00|350.89|349.29|350.18|348.58|350.89|349.29|350.18|348.58|0
1648742470000|2022-03-31 16:01:10|349.94|348.34|349.71|348.11|350.18|348.58|349.71|348.11|0
1648742480000|2022-03-31 16:01:20|350.18|348.58|350.18|348.58|350.18|348.58|350.18|348.58|0
1648742490000|2022-03-31 16:01:30|349.94|348.34|349.47|347.87|349.94|348.34|349.47|347.87|0
1648742500000|2022-03-31 16:01:40|349.23|347.63|348.87|347.27|349.23|347.63|348.76|347.16|0
1648742510000|2022-03-31 16:01:50|349|347.4|348.52|346.92|349|347.4|348.52|346.92|0
1648742520000|2022-03-31 16:02:00|348.05|346.45|347.69|346.09|348.05|346.45|347.69|346.09|0
1648742530000|2022-03-31 16:02:10|347.58|345.98|347.58|345.98|347.69|346.09|347.58|345.98|0
1648742540000|2022-03-31 16:02:20|347.1|345.5|346.87|345.27|347.1|345.5|346.87|345.27|0
1648742550000|2022-03-31 16:02:30|347.1|345.5|346.87|345.27|347.1|345.5|346.87|345.27|0
1648742560000|2022-03-31 16:02:40|346.63|345.03|346.39|344.79|346.63|345.03|346.39|344.79|0
1648742570000|2022-03-31 16:02:50|346.63|345.03|346.63|345.03|346.63|345.03|346.63|345.03|0
1648742580000|2022-03-31 16:03:00|346.39|344.79|345.45|343.85|346.39|344.79|345.45|343.85|0
1648742590000|2022-03-31 16:03:10|345.92|344.32|345.92|344.32|345.92|344.32|345.68|344.08|0
1648742600000|2022-03-31 16:03:20|346.16|344.56|346.39|344.79|346.39|344.79|345.92|344.32|0
1648742610000|2022-03-31 16:03:30|346.16|344.56|346.39|344.79|346.39|344.79|346.16|344.56|0
1648742620000|2022-03-31 16:03:40|346.16|344.56|345.68|344.08|346.16|344.56|345.45|343.85|0
1648742630000|2022-03-31 16:03:50|345.92|344.32|345.68|344.08|345.92|344.32|345.45|343.85|0
1648742640000|2022-03-31 16:04:00|345.45|343.85|345.45|343.85|345.45|343.85|345.21|343.61|0
1648742650000|2022-03-31 16:04:10|345.92|344.32|345.68|344.08|345.92|344.32|345.68|344.08|0
1648742670000|2022-03-31 16:04:30|345.45|343.85|345.92|344.32|345.92|344.32|345.45|343.85|0
1648742680000|2022-03-31 16:04:40|345.68|344.08|345.45|343.85|345.68|344.08|345.45|343.85|0
1648742690000|2022-03-31 16:04:50|345.21|343.61|345.45|343.85|345.45|343.85|345.21|343.61|0
1648742700000|2022-03-31 16:05:00|345.21|343.61|345.45|343.85|345.45|343.85|345.21|343.61|0
1648742710000|2022-03-31 16:05:10|345.21|343.61|345.21|343.61|345.21|343.61|345.21|343.61|0
1648742720000|2022-03-31 16:05:20|344.97|343.37|344.74|343.14|344.97|343.37|344.74|343.14|0
1648742730000|2022-03-31 16:05:30|344.5|342.9|344.74|343.14|344.97|343.37|344.5|342.9|0
1648742740000|2022-03-31 16:05:40|345.21|343.61|344.97|343.37|345.45|343.85|344.97|343.37|0
1648742750000|2022-03-31 16:05:50|345.21|343.61|345.21|343.61|345.21|343.61|345.21|343.61|0
1648742760000|2022-03-31 16:06:00|344.97|343.37|346.15|344.55|346.15|344.55|344.97|343.37|0
1648742770000|2022-03-31 16:06:10|346.27|344.67|345.68|344.08|346.27|344.67|345.68|344.08|0
1648742780000|2022-03-31 16:06:20|345.45|343.85|345.45|343.85|345.45|343.85|345.45|343.85|0
1648742790000|2022-03-31 16:06:30|345.68|344.08|345.32|343.72|345.68|344.08|345.32|343.72|0
1648742800000|2022-03-31 16:06:40|345.45|343.85|345.92|344.32|345.92|344.32|345.45|343.85|0
1648742810000|2022-03-31 16:06:50|345.68|344.08|345.92|344.32|345.92|344.32|345.68|344.08|0
1648742820000|2022-03-31 16:07:00|345.68|344.08|345.68|344.08|345.68|344.08|345.68|344.08|0
1648742830000|2022-03-31 16:07:10|345.92|344.32|345.92|344.32|345.92|344.32|345.92|344.32|0
1648742840000|2022-03-31 16:07:20|345.68|344.08|345.44|343.84|345.68|344.08|345.44|343.84|0
1648742850000|2022-03-31 16:07:30|345.21|343.61|345.44|343.84|345.44|343.84|345.21|343.61|0
1648742860000|2022-03-31 16:07:40|345.68|344.08|345.92|344.32|345.92|344.32|345.68|344.08|0
1648742880000|2022-03-31 16:08:00|345.68|344.08|345.44|343.84|345.68|344.08|345.44|343.84|0
1648742890000|2022-03-31 16:08:10|345.68|344.08|345.68|344.08|345.68|344.08|345.56|343.96|0
1648742900000|2022-03-31 16:08:20|345.44|343.84|345.44|343.84|345.68|344.08|345.44|343.84|0
1648742910000|2022-03-31 16:08:30|345.92|344.32|346.15|344.55|346.15|344.55|345.92|344.32|0
1648742920000|2022-03-31 16:08:40|346.39|344.79|345.92|344.32|346.39|344.79|345.79|344.19|0
1648742930000|2022-03-31 16:08:50|345.68|344.08|345.21|343.61|345.68|344.08|345.21|343.61|0
1648742940000|2022-03-31 16:09:00|345.92|344.32|346.39|344.79|346.39|344.79|345.92|344.32|0
1648742950000|2022-03-31 16:09:10|346.63|345.03|346.63|345.03|346.86|345.26|346.63|345.03|0
1648742960000|2022-03-31 16:09:20|345.68|344.08|345.68|344.08|345.68|344.08|345.44|343.84|0
1648742970000|2022-03-31 16:09:30|345.92|344.32|345.68|344.08|345.92|344.32|345.68|344.08|0
1648742980000|2022-03-31 16:09:40|345.44|343.84|345.68|344.08|345.68|344.08|345.44|343.84|0
1648742990000|2022-03-31 16:09:50|345.92|344.32|345.92|344.32|345.92|344.32|345.92|344.32|0
1648743000000|2022-03-31 16:10:00|345.68|344.08|345.21|343.61|345.92|344.32|345.21|343.61|0
1648743010000|2022-03-31 16:10:10|344.97|343.37|344.73|343.13|344.97|343.37|344.73|343.13|0
1648743020000|2022-03-31 16:10:20|344.97|343.37|344.97|343.37|345.21|343.61|344.97|343.37|0
1648743030000|2022-03-31 16:10:30|344.85|343.25|344.97|343.37|345.21|343.61|344.85|343.25|0
1648743040000|2022-03-31 16:10:40|345.21|343.61|344.97|343.37|345.21|343.61|344.73|343.13|0
1648743050000|2022-03-31 16:10:50|344.73|343.13|344.5|342.9|344.73|343.13|344.5|342.9|0
1648743060000|2022-03-31 16:11:00|344.97|343.37|344.73|343.13|344.97|343.37|344.5|342.9|0
1648743070000|2022-03-31 16:11:10|345.21|343.61|345.21|343.61|345.21|343.61|344.97|343.37|0
1648743080000|2022-03-31 16:11:20|344.73|343.13|344.5|342.9|344.73|343.13|344.5|342.9|0
1648743090000|2022-03-31 16:11:30|344.73|343.13|344.5|342.9|344.73|343.13|344.5|342.9|0
1648743100000|2022-03-31 16:11:40|344.26|342.66|344.26|342.66|344.26|342.66|344.26|342.66|0
1648743110000|2022-03-31 16:11:50|344.5|342.9|344.26|342.66|344.5|342.9|344.02|342.42|0
1648743120000|2022-03-31 16:12:00|344.5|342.9|345.68|344.08|345.68|344.08|344.5|342.9|0
1648743130000|2022-03-31 16:12:10|345.44|343.84|345.21|343.61|345.91|344.31|345.21|343.61|0
1648743140000|2022-03-31 16:12:20|345.44|343.84|345.44|343.84|345.44|343.84|345.44|343.84|0
1648743150000|2022-03-31 16:12:30|345.21|343.61|345.21|343.61|345.21|343.61|345.21|343.61|0
1648743160000|2022-03-31 16:12:40|344.97|343.37|344.97|343.37|345.21|343.61|344.97|343.37|0
1648743170000|2022-03-31 16:12:50|344.5|342.9|344.26|342.66|344.5|342.9|344.26|342.66|0
1648743180000|2022-03-31 16:13:00|344.02|342.42|344.02|342.42|344.02|342.42|343.79|342.19|0
1648743190000|2022-03-31 16:13:10|343.79|342.19|343.79|342.19|343.79|342.19|343.79|342.19|0
1648743210000|2022-03-31 16:13:30|344.02|342.42|344.02|342.42|344.02|342.42|344.02|342.42|0
1648743220000|2022-03-31 16:13:40|343.79|342.19|343.31|341.71|343.79|342.19|343.31|341.71|0
1648743230000|2022-03-31 16:13:50|343.08|341.48|343.55|341.95|343.55|341.95|343.08|341.48|0
1648743240000|2022-03-31 16:14:00|343.31|341.71|343.79|342.19|343.79|342.19|343.31|341.71|0
1648743250000|2022-03-31 16:14:10|343.55|341.95|344.02|342.42|344.02|342.42|343.31|341.71|0
1648743260000|2022-03-31 16:14:20|343.79|342.19|343.31|341.71|343.79|342.19|343.31|341.71|0
1648743270000|2022-03-31 16:14:30|343.55|341.95|343.55|341.95|343.66|342.06|343.55|341.95|0
1648743280000|2022-03-31 16:14:40|343.31|341.71|343.08|341.48|343.31|341.71|342.84|341.24|0
1648743290000|2022-03-31 16:14:50|342.84|341.24|342.84|341.24|343.08|341.48|342.84|341.24|0
1648743300000|2022-03-31 16:15:00|342.61|341.01|342.37|340.77|342.84|341.24|342.37|340.77|0
1648743310000|2022-03-31 16:15:10|342.13|340.53|342.61|341.01|342.61|341.01|342.13|340.53|0
1648743320000|2022-03-31 16:15:20|342.84|341.24|342.61|341.01|342.84|341.24|342.61|341.01|0
1648743330000|2022-03-31 16:15:30|342.84|341.24|343.31|341.71|343.31|341.71|342.84|341.24|0
1648743340000|2022-03-31 16:15:40|343.55|341.95|344.02|342.42|344.02|342.42|343.55|341.95|0
1648743350000|2022-03-31 16:15:50|344.26|342.66|344.26|342.66|344.26|342.66|344.26|342.66|0
1648743360000|2022-03-31 16:16:00|344.49|342.89|344.97|343.37|344.97|343.37|344.49|342.89|0
1648743370000|2022-03-31 16:16:10|345.2|343.6|344.49|342.89|345.2|343.6|344.49|342.89|0
1648743380000|2022-03-31 16:16:20|344.26|342.66|344.02|342.42|344.26|342.66|344.02|342.42|0
1648743390000|2022-03-31 16:16:30|344.26|342.66|344.02|342.42|344.49|342.89|344.02|342.42|0
1648743400000|2022-03-31 16:16:40|344.26|342.66|344.02|342.42|344.26|342.66|344.02|342.42|0
1648743410000|2022-03-31 16:16:50|343.79|342.19|343.55|341.95|343.79|342.19|343.55|341.95|0
1648743420000|2022-03-31 16:17:00|343.78|342.18|343.55|341.95|343.78|342.18|343.55|341.95|0
1648743430000|2022-03-31 16:17:10|343.43|341.83|343.55|341.95|343.66|342.06|343.43|341.83|0
1648743440000|2022-03-31 16:17:20|343.78|342.18|343.43|341.83|343.78|342.18|343.43|341.83|0
1648743450000|2022-03-31 16:17:30|343.55|341.95|343.31|341.71|343.55|341.95|343.31|341.71|0
1648743460000|2022-03-31 16:17:40|343.08|341.48|343.31|341.71|343.31|341.71|343.08|341.48|0
1648743480000|2022-03-31 16:18:00|343.78|342.18|344.26|342.66|344.26|342.66|343.55|341.95|0
1648743490000|2022-03-31 16:18:10|344.02|342.42|343.78|342.18|344.02|342.42|343.78|342.18|0
1648743500000|2022-03-31 16:18:20|343.55|341.95|343.78|342.18|343.78|342.18|343.31|341.71|0
1648743510000|2022-03-31 16:18:30|343.55|341.95|343.78|342.18|344.02|342.42|343.55|341.95|0
1648743520000|2022-03-31 16:18:40|344.02|342.42|343.78|342.18|344.02|342.42|343.78|342.18|0
1648743530000|2022-03-31 16:18:50|344.02|342.42|344.26|342.66|344.26|342.66|344.02|342.42|0
1648743540000|2022-03-31 16:19:00|344.49|342.89|344.73|343.13|344.73|343.13|344.49|342.89|0
1648743550000|2022-03-31 16:19:10|344.49|342.89|344.26|342.66|344.49|342.89|344.26|342.66|0
1648743560000|2022-03-31 16:19:20|344.49|342.89|343.78|342.18|344.49|342.89|343.78|342.18|0
1648743570000|2022-03-31 16:19:30|343.55|341.95|343.55|341.95|343.78|342.18|343.55|341.95|0
1648743580000|2022-03-31 16:19:40|343.31|341.71|343.31|341.71|343.31|341.71|343.07|341.47|0
1648743590000|2022-03-31 16:19:50|343.66|342.06|343.55|341.95|343.66|342.06|343.31|341.71|0
1648743600000|2022-03-31 16:20:00|343.07|341.47|342.84|341.24|343.07|341.47|342.84|341.24|0
1648743610000|2022-03-31 16:20:10|343.07|341.47|342.84|341.24|343.07|341.47|342.84|341.24|0
1648743620000|2022-03-31 16:20:20|342.6|341|342.72|341.12|342.72|341.12|342.6|341|0
1648743630000|2022-03-31 16:20:30|342.84|341.24|342.37|340.77|342.84|341.24|342.37|340.77|0
1648743640000|2022-03-31 16:20:40|342.24|340.64|342.13|340.53|342.37|340.77|342.13|340.53|0
1648743650000|2022-03-31 16:20:50|342.37|340.77|341.89|340.29|342.37|340.77|341.89|340.29|0
1648743660000|2022-03-31 16:21:00|341.66|340.06|341.89|340.29|341.89|340.29|341.42|339.82|0
1648743670000|2022-03-31 16:21:10|341.66|340.06|341.42|339.82|341.66|340.06|341.42|339.82|0
1648743680000|2022-03-31 16:21:20|341.66|340.06|341.77|340.17|341.77|340.17|341.66|340.06|0
1648743690000|2022-03-31 16:21:30|341.66|340.06|341.42|339.82|341.66|340.06|341.42|339.82|0
1648743700000|2022-03-31 16:21:40|341.54|339.94|341.42|339.82|341.66|340.06|341.42|339.82|0
1648743710000|2022-03-31 16:21:50|341.19|339.59|340.95|339.35|341.19|339.59|340.95|339.35|0
1648743720000|2022-03-31 16:22:00|341.42|339.82|341.42|339.82|341.42|339.82|341.19|339.59|0
1648743730000|2022-03-31 16:22:10|340.95|339.35|341.42|339.82|341.66|340.06|340.95|339.35|0
1648743740000|2022-03-31 16:22:20|341.66|340.06|342.13|340.53|342.13|340.53|341.66|340.06|0
1648743750000|2022-03-31 16:22:30|341.89|340.29|341.42|339.82|341.89|340.29|341.42|339.82|0
1648743760000|2022-03-31 16:22:40|341.53|339.93|341.53|339.93|341.53|339.93|341.53|339.93|0
1648743770000|2022-03-31 16:22:50|341.66|340.06|341.89|340.29|341.89|340.29|341.66|340.06|0
1648743780000|2022-03-31 16:23:00|341.66|340.06|341.66|340.06|341.89|340.29|341.66|340.06|0
1648743790000|2022-03-31 16:23:10|341.89|340.29|341.66|340.06|342.13|340.53|341.66|340.06|0
1648743800000|2022-03-31 16:23:20|341.42|339.82|341.42|339.82|341.66|340.06|341.42|339.82|0
1648743810000|2022-03-31 16:23:30|341.66|340.06|341.42|339.82|341.66|340.06|341.42|339.82|0
1648743820000|2022-03-31 16:23:40|341.66|340.06|341.66|340.06|341.66|340.06|341.66|340.06|0
1648743830000|2022-03-31 16:23:50|341.89|340.29|341.66|340.06|341.89|340.29|341.66|340.06|0
1648743840000|2022-03-31 16:24:00|341.42|339.82|341.18|339.58|341.42|339.82|341.06|339.46|0
1648743850000|2022-03-31 16:24:10|340.95|339.35|340.95|339.35|341.18|339.58|340.95|339.35|0
1648743860000|2022-03-31 16:24:20|341.18|339.58|340.95|339.35|341.18|339.58|340.95|339.35|0
1648743870000|2022-03-31 16:24:30|340.71|339.11|340.71|339.11|340.95|339.35|340.71|339.11|0
1648743880000|2022-03-31 16:24:40|340.48|338.88|340.24|338.64|340.48|338.88|340.24|338.64|0
1648743890000|2022-03-31 16:24:50|340.01|338.41|339.77|338.17|340.01|338.41|339.77|338.17|0
1648743900000|2022-03-31 16:25:00|339.53|337.93|340.01|338.41|340.01|338.41|339.53|337.93|0
1648743910000|2022-03-31 16:25:10|339.77|338.17|339.53|337.93|339.77|338.17|339.53|337.93|0
1648743920000|2022-03-31 16:25:20|339.3|337.7|340.01|338.41|340.01|338.41|339.3|337.7|0
1648743930000|2022-03-31 16:25:30|340.24|338.64|339.53|337.93|340.24|338.64|339.53|337.93|0
1648743940000|2022-03-31 16:25:40|339.3|337.7|339.06|337.46|339.3|337.7|339.06|337.46|0
1648743950000|2022-03-31 16:25:50|339.3|337.7|338.83|337.23|339.3|337.7|338.83|337.23|0
1648743960000|2022-03-31 16:26:00|339.06|337.46|338.83|337.23|339.06|337.46|338.83|337.23|0
1648743970000|2022-03-31 16:26:10|339.06|337.46|338.83|337.23|339.3|337.7|338.83|337.23|0
1648743980000|2022-03-31 16:26:20|338.59|336.99|338.83|337.23|338.83|337.23|338.59|336.99|0
1648743990000|2022-03-31 16:26:30|338.59|336.99|338.83|337.23|338.83|337.23|338.59|336.99|0
1648744000000|2022-03-31 16:26:40|338.59|336.99|338.59|336.99|338.83|337.23|338.59|336.99|0
1648744010000|2022-03-31 16:26:50|338.83|337.23|338.59|336.99|338.83|337.23|338.59|336.99|0
1648744020000|2022-03-31 16:27:00|338.12|336.52|337.88|336.28|338.12|336.52|337.88|336.28|0
1648744030000|2022-03-31 16:27:10|338.12|336.52|338.12|336.52|338.12|336.52|338.12|336.52|0
1648744040000|2022-03-31 16:27:20|337.88|336.28|338.12|336.52|338.12|336.52|337.88|336.28|0
1648744050000|2022-03-31 16:27:30|338.36|336.76|339.06|337.46|339.06|337.46|338.36|336.76|0
1648744060000|2022-03-31 16:27:40|339.3|337.7|338.35|336.75|339.3|337.7|338.35|336.75|0
1648744070000|2022-03-31 16:27:50|338.12|336.52|338.35|336.75|338.35|336.75|338.12|336.52|0
1648744080000|2022-03-31 16:28:00|338.59|336.99|338.12|336.52|338.59|336.99|338.12|336.52|0
1648744090000|2022-03-31 16:28:10|337.88|336.28|337.88|336.28|338.12|336.52|337.88|336.28|0
1648744100000|2022-03-31 16:28:20|338.12|336.52|338.12|336.52|338.12|336.52|338.12|336.52|0
1648744110000|2022-03-31 16:28:30|338.35|336.75|338.83|337.23|338.83|337.23|338.35|336.75|0
1648744120000|2022-03-31 16:28:40|339.06|337.46|339.06|337.46|339.06|337.46|339.06|337.46|0
1648744130000|2022-03-31 16:28:50|339.3|337.7|338.35|336.75|339.3|337.7|338.35|336.75|0
1648744140000|2022-03-31 16:29:00|338.12|336.52|338.59|336.99|338.59|336.99|338.12|336.52|0
1648744150000|2022-03-31 16:29:10|338.7|337.1|338.35|336.75|338.7|337.1|338.35|336.75|0
1648744160000|2022-03-31 16:29:20|338.59|336.99|339.3|337.7|339.3|337.7|338.59|336.99|0
1648744170000|2022-03-31 16:29:30|339.77|338.17|339.77|338.17|339.77|338.17|339.53|337.93|0
1648744180000|2022-03-31 16:29:40|339.53|337.93|339.53|337.93|339.53|337.93|339.3|337.7|0
1648744190000|2022-03-31 16:29:50|339.77|338.17|340|338.4|340|338.4|339.53|337.93|0
1648744200000|2022-03-31 16:30:00|340.35|338.75|340|338.4|340.35|338.75|340|338.4|0
1648744210000|2022-03-31 16:30:10|340.24|338.64|340.47|338.87|340.47|338.87|340.24|338.64|0
1648744220000|2022-03-31 16:30:20|340.71|339.11|340.94|339.34|340.94|339.34|340.71|339.11|0
1648744230000|2022-03-31 16:30:30|340.82|339.22|340.94|339.34|340.94|339.34|340.71|339.11|0
1648744240000|2022-03-31 16:30:40|341.42|339.82|341.18|339.58|341.65|340.05|341.18|339.58|0
1648744250000|2022-03-31 16:30:50|340.94|339.34|340.47|338.87|340.94|339.34|340.47|338.87|0
1648744260000|2022-03-31 16:31:00|340.24|338.64|340.71|339.11|340.71|339.11|340.24|338.64|0
1648744270000|2022-03-31 16:31:10|340.94|339.34|340.94|339.34|340.94|339.34|340.94|339.34|0
1648744280000|2022-03-31 16:31:20|340.71|339.11|341.18|339.58|341.42|339.82|340.71|339.11|0
1648744290000|2022-03-31 16:31:30|341.42|339.82|340.94|339.34|341.42|339.82|340.94|339.34|0
1648744300000|2022-03-31 16:31:40|340.71|339.11|340.71|339.11|340.71|339.11|340.59|338.99|0
1648744310000|2022-03-31 16:31:50|340.94|339.34|340.94|339.34|340.94|339.34|340.71|339.11|0
1648744320000|2022-03-31 16:32:00|340.71|339.11|340.94|339.34|340.94|339.34|340.71|339.11|0
1648744330000|2022-03-31 16:32:10|341.18|339.58|341.42|339.82|341.42|339.82|341.18|339.58|0
1648744350000|2022-03-31 16:32:30|341.65|340.05|341.18|339.58|341.65|340.05|341.18|339.58|0
1648744360000|2022-03-31 16:32:40|341.42|339.82|341.65|340.05|341.65|340.05|341.42|339.82|0
1648744370000|2022-03-31 16:32:50|341.89|340.29|341.65|340.05|341.89|340.29|341.65|340.05|0
1648744380000|2022-03-31 16:33:00|341.41|339.81|340.94|339.34|341.41|339.81|340.94|339.34|0
1648744390000|2022-03-31 16:33:10|341.18|339.58|340.71|339.11|341.18|339.58|340.71|339.11|0
1648744400000|2022-03-31 16:33:20|340.47|338.87|340.24|338.64|340.47|338.87|340.24|338.64|0
1648744410000|2022-03-31 16:33:30|339.53|337.93|339.76|338.16|339.76|338.16|339.53|337.93|0
1648744420000|2022-03-31 16:33:40|340|338.4|339.76|338.16|340|338.4|339.76|338.16|0
1648744430000|2022-03-31 16:33:50|339.53|337.93|340.47|338.87|340.47|338.87|339.53|337.93|0
1648744440000|2022-03-31 16:34:00|340.24|338.64|339.76|338.16|340.24|338.64|339.76|338.16|0
1648744450000|2022-03-31 16:34:10|339.53|337.93|338.59|336.99|339.53|337.93|338.59|336.99|0
1648744460000|2022-03-31 16:34:20|338.82|337.22|338.12|336.52|338.82|337.22|338.12|336.52|0
1648744470000|2022-03-31 16:34:30|337.88|336.28|337.88|336.28|337.88|336.28|337.64|336.04|0
1648744480000|2022-03-31 16:34:40|337.64|336.04|337.64|336.04|337.88|336.28|337.64|336.04|0
1648744490000|2022-03-31 16:34:50|337.41|335.81|337.64|336.04|337.88|336.28|337.41|335.81|0
1648744500000|2022-03-31 16:35:00|337.88|336.28|337.88|336.28|337.88|336.28|337.88|336.28|0
1648744510000|2022-03-31 16:35:10|337.64|336.04|337.41|335.81|337.76|336.16|337.41|335.81|0
1648744520000|2022-03-31 16:35:20|337.17|335.57|337.88|336.28|337.88|336.28|337.17|335.57|0
1648744530000|2022-03-31 16:35:30|338.11|336.51|338.35|336.75|338.35|336.75|338.11|336.51|0
1648744540000|2022-03-31 16:35:40|338.59|336.99|338.59|336.99|338.82|337.22|338.59|336.99|0
1648744550000|2022-03-31 16:35:50|338.82|337.22|338.58|336.98|338.82|337.22|338.58|336.98|0
1648744560000|2022-03-31 16:36:00|338.82|337.22|339.06|337.46|339.06|337.46|338.82|337.22|0
1648744570000|2022-03-31 16:36:10|338.82|337.22|338.35|336.75|338.82|337.22|338.35|336.75|0
1648744580000|2022-03-31 16:36:20|338.82|337.22|338.58|336.98|338.82|337.22|338.35|336.75|0
1648744590000|2022-03-31 16:36:30|338.82|337.22|338.82|337.22|338.82|337.22|338.82|337.22|0
1648744600000|2022-03-31 16:36:40|339.06|337.46|339.76|338.16|339.76|338.16|339.06|337.46|0
1648744610000|2022-03-31 16:36:50|340|338.4|340.23|338.63|340.7|339.1|340|338.4|0
1648744620000|2022-03-31 16:37:00|340.35|338.75|340.94|339.34|341.18|339.58|340.35|338.75|0
1648744630000|2022-03-31 16:37:10|340.7|339.1|340.94|339.34|340.94|339.34|340.7|339.1|0
1648744640000|2022-03-31 16:37:20|341.18|339.58|340.94|339.34|341.18|339.58|340.94|339.34|0
1648744650000|2022-03-31 16:37:30|341.18|339.58|340.7|339.1|341.18|339.58|340.7|339.1|0
1648744660000|2022-03-31 16:37:40|340.82|339.22|340.47|338.87|340.82|339.22|340.47|338.87|0
1648744670000|2022-03-31 16:37:50|340.7|339.1|340.47|338.87|340.7|339.1|340.47|338.87|0
1648744680000|2022-03-31 16:38:00|341.18|339.58|340.94|339.34|341.18|339.58|340.94|339.34|0
1648744690000|2022-03-31 16:38:10|340.82|339.22|340.7|339.1|340.94|339.34|340.7|339.1|0
1648744700000|2022-03-31 16:38:20|340.94|339.34|340.7|339.1|340.94|339.34|340.47|338.87|0
1648744710000|2022-03-31 16:38:30|340.47|338.87|340|338.4|340.47|338.87|340|338.4|0
1648744720000|2022-03-31 16:38:40|340.23|338.63|340|338.4|340.23|338.63|340|338.4|0
1648744730000|2022-03-31 16:38:50|339.76|338.16|339.53|337.93|339.76|338.16|339.53|337.93|0
1648744740000|2022-03-31 16:39:00|339.29|337.69|339.29|337.69|339.29|337.69|339.05|337.45|0
1648744750000|2022-03-31 16:39:10|339.05|337.45|338.82|337.22|339.05|337.45|338.82|337.22|0
1648744760000|2022-03-31 16:39:20|339.05|337.45|339.29|337.69|339.29|337.69|339.05|337.45|0
1648744770000|2022-03-31 16:39:30|339.05|337.45|339.29|337.69|339.52|337.92|339.05|337.45|0
1648744780000|2022-03-31 16:39:40|339.52|337.92|340|338.4|340|338.4|339.52|337.92|0
1648744790000|2022-03-31 16:39:50|340.23|338.63|340.23|338.63|340.47|338.87|340.23|338.63|0
1648744800000|2022-03-31 16:40:00|340|338.4|340.7|339.1|340.7|339.1|340|338.4|0
1648744810000|2022-03-31 16:40:10|340.94|339.34|340.7|339.1|340.94|339.34|340.7|339.1|0
1648744820000|2022-03-31 16:40:20|341.17|339.57|340.47|338.87|341.17|339.57|340.47|338.87|0
1648744830000|2022-03-31 16:40:30|340.7|339.1|341.17|339.57|341.17|339.57|340.7|339.1|0
1648744840000|2022-03-31 16:40:40|341.41|339.81|341.41|339.81|341.41|339.81|341.41|339.81|0
1648744850000|2022-03-31 16:40:50|341.05|339.45|341.05|339.45|341.05|339.45|341.05|339.45|0
1648744860000|2022-03-31 16:41:00|340.94|339.34|341.41|339.81|341.41|339.81|340.94|339.34|0
1648744870000|2022-03-31 16:41:10|341.65|340.05|341.65|340.05|341.65|340.05|341.41|339.81|0
1648744880000|2022-03-31 16:41:20|341.88|340.28|340.7|339.1|341.88|340.28|340.7|339.1|0
1648744890000|2022-03-31 16:41:30|340.94|339.34|340.7|339.1|340.94|339.34|340.7|339.1|0
1648744900000|2022-03-31 16:41:40|340.47|338.87|340.94|339.34|341.17|339.57|340.23|338.63|0
1648744910000|2022-03-31 16:41:50|341.05|339.45|341.41|339.81|341.41|339.81|340.94|339.34|0
1648744920000|2022-03-31 16:42:00|341.17|339.57|340.94|339.34|341.29|339.69|340.94|339.34|0
1648744930000|2022-03-31 16:42:10|340.7|339.1|340.47|338.87|340.7|339.1|340.47|338.87|0
1648744940000|2022-03-31 16:42:20|340.7|339.1|340.7|339.1|340.7|339.1|340.7|339.1|0
1648744950000|2022-03-31 16:42:30|340.94|339.34|341.76|340.16|341.76|340.16|340.94|339.34|0
1648744960000|2022-03-31 16:42:40|341.64|340.04|341.64|340.04|341.64|340.04|341.41|339.81|0
1648744970000|2022-03-31 16:42:50|341.41|339.81|341.76|340.16|341.76|340.16|341.41|339.81|0
1648744980000|2022-03-31 16:43:00|341.52|339.92|340.94|339.34|341.52|339.92|340.94|339.34|0
1648744990000|2022-03-31 16:43:10|341.17|339.57|340.94|339.34|341.17|339.57|340.94|339.34|0
1648745000000|2022-03-31 16:43:20|341.17|339.57|340.7|339.1|341.17|339.57|340.7|339.1|0
1648745010000|2022-03-31 16:43:30|340.94|339.34|340.94|339.34|340.94|339.34|340.81|339.21|0
1648745020000|2022-03-31 16:43:40|340.7|339.1|340.7|339.1|340.7|339.1|340.46|338.86|0
1648745030000|2022-03-31 16:43:50|340.81|339.21|341.17|339.57|341.17|339.57|340.7|339.1|0
1648745040000|2022-03-31 16:44:00|341.29|339.69|341.52|339.92|341.52|339.92|341.17|339.57|0
1648745050000|2022-03-31 16:44:10|341.64|340.04|342.35|340.75|342.35|340.75|341.64|340.04|0
1648745060000|2022-03-31 16:44:20|342.46|340.86|342.59|340.99|342.59|340.99|342.46|340.86|0
1648745070000|2022-03-31 16:44:30|342.35|340.75|342.35|340.75|342.59|340.99|342.35|340.75|0
1648745080000|2022-03-31 16:44:40|342.12|340.52|342.59|340.99|342.59|340.99|342.12|340.52|0
1648745090000|2022-03-31 16:44:50|342.12|340.52|342.11|340.51|342.12|340.52|342.11|340.51|0
1648745100000|2022-03-31 16:45:00|342.59|340.99|342.82|341.22|342.82|341.22|342.35|340.75|0
1648745110000|2022-03-31 16:45:10|342.35|340.75|342.11|340.51|342.59|340.99|342.11|340.51|0
1648745120000|2022-03-31 16:45:20|342.35|340.75|342.35|340.75|342.35|340.75|342.11|340.51|0
1648745130000|2022-03-31 16:45:30|342.59|340.99|342.82|341.22|342.82|341.22|342.59|340.99|0
1648745140000|2022-03-31 16:45:40|343.06|341.46|342.35|340.75|343.06|341.46|342.35|340.75|0
1648745150000|2022-03-31 16:45:50|342.11|340.51|342.11|340.51|342.11|340.51|341.88|340.28|0
1648745160000|2022-03-31 16:46:00|342.35|340.75|343.06|341.46|343.06|341.46|342.35|340.75|0
1648745170000|2022-03-31 16:46:10|342.82|341.22|343.06|341.46|343.06|341.46|342.82|341.22|0
1648745180000|2022-03-31 16:46:20|342.82|341.22|343.06|341.46|343.06|341.46|342.82|341.22|0
1648745190000|2022-03-31 16:46:30|343.29|341.69|343.29|341.69|343.29|341.69|343.29|341.69|0
1648745200000|2022-03-31 16:46:40|343.06|341.46|342.59|340.99|343.06|341.46|342.59|340.99|0
1648745210000|2022-03-31 16:46:50|342.82|341.22|342.59|340.99|342.82|341.22|342.59|340.99|0
1648745220000|2022-03-31 16:47:00|342.35|340.75|342.11|340.51|342.59|340.99|342.11|340.51|0
1648745230000|2022-03-31 16:47:10|341.88|340.28|341.64|340.04|341.88|340.28|341.64|340.04|0
1648745240000|2022-03-31 16:47:20|341.41|339.81|341.41|339.81|341.41|339.81|341.17|339.57|0
1648745250000|2022-03-31 16:47:30|341.17|339.57|341.28|339.68|341.28|339.68|341.17|339.57|0
1648745260000|2022-03-31 16:47:40|341.41|339.81|341.41|339.81|341.41|339.81|341.17|339.57|0
1648745270000|2022-03-31 16:47:50|341.17|339.57|341.41|339.81|341.41|339.81|341.17|339.57|0
1648745280000|2022-03-31 16:48:00|341.17|339.57|341.17|339.57|341.17|339.57|340.93|339.33|0
1648745290000|2022-03-31 16:48:10|340.93|339.33|340.7|339.1|340.93|339.33|340.7|339.1|0
1648745300000|2022-03-31 16:48:20|340.46|338.86|340.23|338.63|340.46|338.86|340.23|338.63|0
1648745310000|2022-03-31 16:48:30|340.46|338.86|341.17|339.57|341.17|339.57|340.46|338.86|0
1648745320000|2022-03-31 16:48:40|341.4|339.8|341.17|339.57|341.4|339.8|341.17|339.57|0
1648745330000|2022-03-31 16:48:50|340.93|339.33|340.46|338.86|340.93|339.33|340.46|338.86|0
1648745340000|2022-03-31 16:49:00|340.57|338.97|339.99|338.39|340.57|338.97|339.99|338.39|0
1648745350000|2022-03-31 16:49:10|340.23|338.63|339.99|338.39|340.23|338.63|339.99|338.39|0
1648745360000|2022-03-31 16:49:20|340.46|338.86|340.93|339.33|340.93|339.33|340.46|338.86|0
1648745370000|2022-03-31 16:49:30|341.17|339.57|341.17|339.57|341.28|339.68|341.05|339.45|0
1648745380000|2022-03-31 16:49:40|341.4|339.8|341.4|339.8|341.64|340.04|341.4|339.8|0
1648745390000|2022-03-31 16:49:50|341.64|340.04|341.64|340.04|341.64|340.04|341.64|340.04|0
1648745400000|2022-03-31 16:50:00|341.88|340.28|341.17|339.57|341.88|340.28|341.17|339.57|0
1648745410000|2022-03-31 16:50:10|341.4|339.8|340.93|339.33|341.4|339.8|340.93|339.33|0
1648745420000|2022-03-31 16:50:20|340.7|339.1|340.93|339.33|340.93|339.33|340.7|339.1|0
1648745430000|2022-03-31 16:50:30|340.7|339.1|340.46|338.86|340.7|339.1|340.46|338.86|0
1648745440000|2022-03-31 16:50:40|340.7|339.1|339.75|338.15|340.7|339.1|339.75|338.15|0
1648745460000|2022-03-31 16:51:00|339.99|338.39|340.93|339.33|340.93|339.33|339.99|338.39|0
1648745470000|2022-03-31 16:51:10|341.17|339.57|340.93|339.33|341.17|339.57|340.7|339.1|0
1648745480000|2022-03-31 16:51:20|340.7|339.1|340.7|339.1|340.93|339.33|340.46|338.86|0
1648745490000|2022-03-31 16:51:30|340.93|339.33|340.93|339.33|340.93|339.33|340.93|339.33|0
1648745500000|2022-03-31 16:51:40|340.7|339.1|340.93|339.33|340.93|339.33|340.7|339.1|0
1648745510000|2022-03-31 16:51:50|340.7|339.1|340.46|338.86|340.7|339.1|340.22|338.62|0
1648745520000|2022-03-31 16:52:00|340.22|338.62|339.99|338.39|340.22|338.62|339.99|338.39|0
1648745530000|2022-03-31 16:52:10|339.75|338.15|339.75|338.15|339.75|338.15|339.63|338.03|0
1648745540000|2022-03-31 16:52:20|339.52|337.92|339.28|337.68|339.52|337.92|339.28|337.68|0
1648745550000|2022-03-31 16:52:30|339.05|337.45|339.05|337.45|339.05|337.45|339.05|337.45|0
1648745560000|2022-03-31 16:52:40|338.81|337.21|338.81|337.21|338.81|337.21|338.81|337.21|0
1648745570000|2022-03-31 16:52:50|339.05|337.45|339.28|337.68|339.28|337.68|339.05|337.45|0
1648745580000|2022-03-31 16:53:00|339.52|337.92|339.99|338.39|340.22|338.62|339.52|337.92|0
1648745590000|2022-03-31 16:53:10|339.75|338.15|339.75|338.15|340.22|338.62|339.75|338.15|0
1648745600000|2022-03-31 16:53:20|339.52|337.92|339.63|338.03|339.75|338.15|339.52|337.92|0
1648745610000|2022-03-31 16:53:30|339.52|337.92|339.28|337.68|339.52|337.92|339.28|337.68|0
1648745620000|2022-03-31 16:53:40|339.04|337.44|339.28|337.68|339.28|337.68|339.04|337.44|0
1648745630000|2022-03-31 16:53:50|339.39|337.79|339.28|337.68|339.39|337.79|339.28|337.68|0
1648745640000|2022-03-31 16:54:00|339.04|337.44|338.57|336.97|339.04|337.44|338.57|336.97|0
1648745650000|2022-03-31 16:54:10|338.81|337.21|338.81|337.21|339.04|337.44|338.81|337.21|0
1648745660000|2022-03-31 16:54:20|338.57|336.97|338.81|337.21|338.81|337.21|338.57|336.97|0
1648745670000|2022-03-31 16:54:30|338.57|336.97|338.34|336.74|338.57|336.97|338.34|336.74|0
1648745680000|2022-03-31 16:54:40|338.1|336.5|338.1|336.5|338.1|336.5|338.1|336.5|0
1648745690000|2022-03-31 16:54:50|338.34|336.74|338.81|337.21|338.81|337.21|338.34|336.74|0
1648745700000|2022-03-31 16:55:00|338.57|336.97|339.04|337.44|339.04|337.44|338.57|336.97|0
1648745710000|2022-03-31 16:55:10|339.51|337.91|339.51|337.91|339.51|337.91|339.28|337.68|0
1648745720000|2022-03-31 16:55:20|339.04|337.44|339.28|337.68|339.28|337.68|338.81|337.21|0
1648745730000|2022-03-31 16:55:30|338.81|337.21|339.04|337.44|339.04|337.44|338.81|337.21|0
1648745740000|2022-03-31 16:55:40|339.28|337.68|339.16|337.56|339.28|337.68|339.16|337.56|0
1648745750000|2022-03-31 16:55:50|339.04|337.44|339.75|338.15|339.75|338.15|339.04|337.44|0
1648745760000|2022-03-31 16:56:00|339.51|337.91|339.51|337.91|339.51|337.91|339.28|337.68|0
1648745770000|2022-03-31 16:56:10|339.75|338.15|339.51|337.91|339.75|338.15|339.51|337.91|0
1648745780000|2022-03-31 16:56:20|339.75|338.15|339.51|337.91|339.75|338.15|339.51|337.91|0
1648745790000|2022-03-31 16:56:30|339.28|337.68|339.51|337.91|339.51|337.91|339.28|337.68|0
1648745800000|2022-03-31 16:56:40|339.75|338.15|339.51|337.91|339.75|338.15|339.51|337.91|0
1648745810000|2022-03-31 16:56:50|339.75|338.15|339.51|337.91|339.75|338.15|339.51|337.91|0
1648745820000|2022-03-31 16:57:00|339.75|338.15|339.75|338.15|339.75|338.15|339.75|338.15|0
1648745830000|2022-03-31 16:57:10|339.51|337.91|339.04|337.44|339.51|337.91|339.04|337.44|0
1648745840000|2022-03-31 16:57:20|339.28|337.68|339.28|337.68|339.28|337.68|338.81|337.21|0
1648745850000|2022-03-31 16:57:30|339.04|337.44|339.04|337.44|339.04|337.44|339.04|337.44|0
1648745870000|2022-03-31 16:57:50|338.81|337.21|338.1|336.5|338.81|337.21|338.1|336.5|0
1648745880000|2022-03-31 16:58:00|337.86|336.26|337.63|336.03|338.1|336.5|337.63|336.03|0
1648745890000|2022-03-31 16:58:10|337.39|335.79|337.39|335.79|337.39|335.79|337.39|335.79|0
1648745910000|2022-03-31 16:58:30|337.16|335.56|337.16|335.56|337.16|335.56|337.16|335.56|0
1648745920000|2022-03-31 16:58:40|336.92|335.32|336.92|335.32|336.92|335.32|336.92|335.32|0
1648745940000|2022-03-31 16:59:00|336.69|335.09|336.69|335.09|336.69|335.09|336.69|335.09|0
1648745950000|2022-03-31 16:59:10|336.92|335.32|336.92|335.32|336.92|335.32|336.92|335.32|0
1648745980000|2022-03-31 16:59:40|336.69|335.09|336.92|335.32|336.92|335.32|336.69|335.09|0
1648745990000|2022-03-31 16:59:50|337.16|335.56|337.16|335.56|337.16|335.56|337.16|335.56|0
1648746000000|2022-03-31 17:00:00|337.39|335.79|336.92|335.32|337.39|335.79|336.92|335.32|0
1648746010000|2022-03-31 17:00:10|336.69|335.09|336.45|334.85|336.69|335.09|336.45|334.85|0
1648746030000|2022-03-31 17:00:30|336.69|335.09|337.63|336.03|337.63|336.03|336.69|335.09|0
1648746040000|2022-03-31 17:00:40|337.86|336.26|337.39|335.79|337.86|336.26|337.39|335.79|0
1648746050000|2022-03-31 17:00:50|337.16|335.56|337.39|335.79|337.39|335.79|337.16|335.56|0
1648746060000|2022-03-31 17:01:00|337.63|336.03|337.63|336.03|337.63|336.03|337.63|336.03|0
1648746070000|2022-03-31 17:01:10|337.5|335.9|337.39|335.79|337.63|336.03|337.39|335.79|0
1648746080000|2022-03-31 17:01:20|337.63|336.03|338.1|336.5|338.1|336.5|337.63|336.03|0
1648746090000|2022-03-31 17:01:30|337.86|336.26|338.1|336.5|338.1|336.5|337.86|336.26|0
1648746100000|2022-03-31 17:01:40|338.33|336.73|338.33|336.73|338.33|336.73|338.1|336.5|0
1648746110000|2022-03-31 17:01:50|338.57|336.97|339.04|337.44|339.04|337.44|338.33|336.73|0
1648746120000|2022-03-31 17:02:00|339.27|337.67|339.04|337.44|339.27|337.67|339.04|337.44|0
1648746130000|2022-03-31 17:02:10|338.57|336.97|338.57|336.97|338.57|336.97|338.57|336.97|0
1648746140000|2022-03-31 17:02:20|338.33|336.73|337.86|336.26|338.33|336.73|337.86|336.26|0
1648746150000|2022-03-31 17:02:30|338.1|336.5|338.33|336.73|338.33|336.73|337.86|336.26|0
1648746160000|2022-03-31 17:02:40|338.57|336.97|338.68|337.08|338.8|337.2|338.57|336.97|0
1648746170000|2022-03-31 17:02:50|338.8|337.2|338.8|337.2|338.8|337.2|338.8|337.2|0
1648746180000|2022-03-31 17:03:00|339.27|337.67|339.04|337.44|339.27|337.67|339.04|337.44|0
1648746190000|2022-03-31 17:03:10|338.8|337.2|338.57|336.97|338.8|337.2|338.57|336.97|0
1648746200000|2022-03-31 17:03:20|338.8|337.2|339.04|337.44|339.04|337.44|338.8|337.2|0
1648746210000|2022-03-31 17:03:30|338.57|336.97|339.04|337.44|339.04|337.44|338.57|336.97|0
1648746220000|2022-03-31 17:03:40|338.92|337.32|338.8|337.2|339.04|337.44|338.8|337.2|0
1648746230000|2022-03-31 17:03:50|339.51|337.91|339.74|338.14|339.74|338.14|339.27|337.67|0
1648746240000|2022-03-31 17:04:00|339.51|337.91|339.51|337.91|339.51|337.91|339.39|337.79|0
1648746250000|2022-03-31 17:04:10|339.74|338.14|338.8|337.2|339.74|338.14|338.8|337.2|0
1648746260000|2022-03-31 17:04:20|338.57|336.97|338.1|336.5|338.57|336.97|338.1|336.5|0
1648746280000|2022-03-31 17:04:40|338.21|336.61|337.86|336.26|338.33|336.73|337.86|336.26|0
1648746290000|2022-03-31 17:04:50|338.1|336.5|338.21|336.61|338.33|336.73|338.1|336.5|0
1648746300000|2022-03-31 17:05:00|338.1|336.5|338.57|336.97|338.57|336.97|338.1|336.5|0
1648746310000|2022-03-31 17:05:10|339.04|337.44|339.51|337.91|339.51|337.91|339.04|337.44|0
1648746320000|2022-03-31 17:05:20|339.27|337.67|339.04|337.44|339.27|337.67|339.04|337.44|0
1648746330000|2022-03-31 17:05:30|339.27|337.67|339.04|337.44|339.27|337.67|339.04|337.44|0
1648746340000|2022-03-31 17:05:40|338.8|337.2|338.8|337.2|339.04|337.44|338.8|337.2|0
1648746350000|2022-03-31 17:05:50|339.04|337.44|338.8|337.2|339.04|337.44|338.8|337.2|0
1648746360000|2022-03-31 17:06:00|338.44|336.84|337.86|336.26|338.44|336.84|337.86|336.26|0
1648746370000|2022-03-31 17:06:10|337.39|335.79|337.39|335.79|337.62|336.02|337.39|335.79|0
1648746380000|2022-03-31 17:06:20|337.15|335.55|337.27|335.67|337.27|335.67|337.15|335.55|0
1648746390000|2022-03-31 17:06:30|337.15|335.55|336.45|334.85|337.15|335.55|336.45|334.85|0
1648746400000|2022-03-31 17:06:40|336.21|334.61|336.21|334.61|336.21|334.61|336.21|334.61|0
1648746420000|2022-03-31 17:07:00|336.45|334.85|336.68|335.08|337.15|335.55|336.45|334.85|0
1648746430000|2022-03-31 17:07:10|336.45|334.85|336.21|334.61|336.45|334.85|336.21|334.61|0
1648746450000|2022-03-31 17:07:30|336.45|334.85|336.92|335.32|336.92|335.32|336.45|334.85|0
1648746460000|2022-03-31 17:07:40|336.68|335.08|337.15|335.55|337.15|335.55|336.68|335.08|0
1648746470000|2022-03-31 17:07:50|337.39|335.79|337.62|336.02|337.62|336.02|337.39|335.79|0
1648746480000|2022-03-31 17:08:00|337.86|336.26|337.39|335.79|338.09|336.49|337.39|335.79|0
1648746490000|2022-03-31 17:08:10|337.26|335.66|336.92|335.32|337.26|335.66|336.92|335.32|0
1648746500000|2022-03-31 17:08:20|337.15|335.55|337.15|335.55|337.15|335.55|336.92|335.32|0
1648746510000|2022-03-31 17:08:30|337.39|335.79|336.92|335.32|337.39|335.79|336.92|335.32|0
1648746520000|2022-03-31 17:08:40|336.45|334.85|336.45|334.85|336.56|334.96|336.45|334.85|0
1648746530000|2022-03-31 17:08:50|336.21|334.61|336.68|335.08|336.68|335.08|336.21|334.61|0
1648746540000|2022-03-31 17:09:00|336.92|335.32|336.92|335.32|336.92|335.32|336.68|335.08|0
1648746550000|2022-03-31 17:09:10|336.79|335.19|337.15|335.55|337.15|335.55|336.79|335.19|0
1648746560000|2022-03-31 17:09:20|336.92|335.32|336.92|335.32|336.92|335.32|336.92|335.32|0
1648746570000|2022-03-31 17:09:30|336.68|335.08|336.92|335.32|336.92|335.32|336.68|335.08|0
1648746580000|2022-03-31 17:09:40|336.68|335.08|336.92|335.32|336.92|335.32|336.68|335.08|0
1648746590000|2022-03-31 17:09:50|336.68|335.08|336.44|334.84|336.68|335.08|336.44|334.84|0
1648746600000|2022-03-31 17:10:00|336.56|334.96|336.21|334.61|336.56|334.96|336.21|334.61|0
1648746610000|2022-03-31 17:10:10|336.44|334.84|336.21|334.61|336.44|334.84|336.21|334.61|0
1648746630000|2022-03-31 17:10:30|335.03|333.43|337.62|336.02|337.62|336.02|335.03|333.43|0
1648746640000|2022-03-31 17:10:40|337.15|335.55|337.15|335.55|337.15|335.55|337.03|335.43|0
1648746650000|2022-03-31 17:10:50|337.62|336.02|337.39|335.79|337.62|336.02|337.39|335.79|0
1648746660000|2022-03-31 17:11:00|336.91|335.31|336.79|335.19|336.91|335.31|336.68|335.08|0
1648746670000|2022-03-31 17:11:10|336.44|334.84|335.97|334.37|336.44|334.84|335.97|334.37|0
1648746680000|2022-03-31 17:11:20|335.74|334.14|335.74|334.14|335.74|334.14|335.74|334.14|0
1648746690000|2022-03-31 17:11:30|335.5|333.9|335.27|333.67|335.5|333.9|335.27|333.67|0
1648746700000|2022-03-31 17:11:40|335.5|333.9|335.5|333.9|335.5|333.9|335.5|333.9|0
1648746710000|2022-03-31 17:11:50|335.27|333.67|335.5|333.9|335.5|333.9|335.27|333.67|0
1648746720000|2022-03-31 17:12:00|335.74|334.14|335.74|334.14|335.97|334.37|335.74|334.14|0
1648746730000|2022-03-31 17:12:10|335.5|333.9|335.5|333.9|335.5|333.9|335.27|333.67|0
1648746740000|2022-03-31 17:12:20|335.74|334.14|335.27|333.67|335.74|334.14|335.27|333.67|0
1648746750000|2022-03-31 17:12:30|335.03|333.43|335.03|333.43|335.03|333.43|335.03|333.43|0
1648746760000|2022-03-31 17:12:40|335.74|334.14|335.5|333.9|335.74|334.14|335.27|333.67|0
1648746770000|2022-03-31 17:12:50|335.38|333.78|335.03|333.43|335.38|333.78|335.03|333.43|0
1648746780000|2022-03-31 17:13:00|335.27|333.67|335.03|333.43|335.27|333.67|335.03|333.43|0
1648746790000|2022-03-31 17:13:10|335.27|333.67|335.27|333.67|335.38|333.78|335.27|333.67|0
1648746800000|2022-03-31 17:13:20|335.14|333.54|335.27|333.67|335.27|333.67|335.14|333.54|0
1648746810000|2022-03-31 17:13:30|334.91|333.31|334.8|333.2|335.03|333.43|334.8|333.2|0
1648746820000|2022-03-31 17:13:40|334.56|332.96|334.8|333.2|334.8|333.2|334.56|332.96|0
1648746830000|2022-03-31 17:13:50|335.03|333.43|335.03|333.43|335.03|333.43|334.8|333.2|0
1648746840000|2022-03-31 17:14:00|335.27|333.67|335.5|333.9|335.5|333.9|335.27|333.67|0
1648746850000|2022-03-31 17:14:10|335.74|334.14|335.97|334.37|335.97|334.37|335.74|334.14|0
1648746860000|2022-03-31 17:14:20|335.85|334.25|335.85|334.25|335.85|334.25|335.85|334.25|0
1648746870000|2022-03-31 17:14:30|335.97|334.37|334.8|333.2|335.97|334.37|334.8|333.2|0
1648746880000|2022-03-31 17:14:40|335.03|333.43|335.5|333.9|335.5|333.9|334.8|333.2|0
1648746890000|2022-03-31 17:14:50|335.27|333.67|335.27|333.67|335.5|333.9|335.27|333.67|0
1648746900000|2022-03-31 17:15:00|335.03|333.43|334.56|332.96|335.27|333.67|334.56|332.96|0
1648746910000|2022-03-31 17:15:10|334.33|332.73|334.33|332.73|334.56|332.96|334.33|332.73|0
1648746920000|2022-03-31 17:15:20|334.44|332.84|334.33|332.73|334.44|332.84|334.33|332.73|0
1648746930000|2022-03-31 17:15:30|334.09|332.49|333.86|332.26|334.09|332.49|333.86|332.26|0
1648746940000|2022-03-31 17:15:40|334.09|332.49|333.86|332.26|334.09|332.49|333.86|332.26|0
1648746950000|2022-03-31 17:15:50|334.09|332.49|334.09|332.49|334.33|332.73|334.09|332.49|0
1648746960000|2022-03-31 17:16:00|334.33|332.73|333.86|332.26|334.33|332.73|333.86|332.26|0
1648746970000|2022-03-31 17:16:10|333.62|332.02|333.86|332.26|333.86|332.26|333.62|332.02|0
1648746980000|2022-03-31 17:16:20|334.09|332.49|333.86|332.26|334.09|332.49|333.86|332.26|0
1648746990000|2022-03-31 17:16:30|333.62|332.02|333.85|332.25|333.85|332.25|333.62|332.02|0
1648747000000|2022-03-31 17:16:40|334.09|332.49|333.85|332.25|334.09|332.49|333.85|332.25|0
1648747010000|2022-03-31 17:16:50|333.62|332.02|333.62|332.02|333.62|332.02|333.62|332.02|0
1648747020000|2022-03-31 17:17:00|334.09|332.49|334.09|332.49|334.09|332.49|334.09|332.49|0
1648747030000|2022-03-31 17:17:10|334.32|332.72|334.56|332.96|334.56|332.96|334.32|332.72|0
1648747040000|2022-03-31 17:17:20|334.79|333.19|334.79|333.19|335.03|333.43|334.79|333.19|0
1648747050000|2022-03-31 17:17:30|335.03|333.43|334.79|333.19|335.03|333.43|334.79|333.19|0
1648747060000|2022-03-31 17:17:40|334.56|332.96|334.79|333.19|334.79|333.19|334.56|332.96|0
1648747070000|2022-03-31 17:17:50|335.03|333.43|334.79|333.19|335.03|333.43|334.79|333.19|0
1648747080000|2022-03-31 17:18:00|335.03|333.43|335.03|333.43|335.03|333.43|334.79|333.19|0
1648747090000|2022-03-31 17:18:10|335.26|333.66|335.97|334.37|335.97|334.37|335.26|333.66|0
1648747100000|2022-03-31 17:18:20|336.2|334.6|336.2|334.6|336.44|334.84|336.2|334.6|0
1648747110000|2022-03-31 17:18:30|336.44|334.84|336.2|334.6|336.67|335.07|336.2|334.6|0
1648747120000|2022-03-31 17:18:40|335.97|334.37|335.5|333.9|335.97|334.37|335.5|333.9|0
1648747130000|2022-03-31 17:18:50|335.73|334.13|336.67|335.07|336.67|335.07|335.73|334.13|0
1648747140000|2022-03-31 17:19:00|336.91|335.31|337.14|335.54|337.14|335.54|336.91|335.31|0
1648747150000|2022-03-31 17:19:10|337.38|335.78|338.32|336.72|338.32|336.72|337.38|335.78|0
1648747160000|2022-03-31 17:19:20|338.09|336.49|338.09|336.49|338.09|336.49|338.09|336.49|0
1648747170000|2022-03-31 17:19:30|337.85|336.25|338.56|336.96|338.56|336.96|337.85|336.25|0
1648747180000|2022-03-31 17:19:40|338.32|336.72|338.09|336.49|338.32|336.72|338.09|336.49|0
1648747190000|2022-03-31 17:19:50|338.32|336.72|338.32|336.72|338.56|336.96|338.32|336.72|0
1648747200000|2022-03-31 17:20:00|337.61|336.01|336.91|335.31|337.61|336.01|336.67|335.07|0
1648747210000|2022-03-31 17:20:10|337.02|335.42|336.67|335.07|337.02|335.42|336.67|335.07|0
1648747220000|2022-03-31 17:20:20|336.44|334.84|336.67|335.07|336.67|335.07|336.44|334.84|0
1648747230000|2022-03-31 17:20:30|336.91|335.31|337.38|335.78|337.38|335.78|336.91|335.31|0
1648747240000|2022-03-31 17:20:40|337.14|335.54|337.38|335.78|337.38|335.78|337.14|335.54|0
1648747250000|2022-03-31 17:20:50|337.14|335.54|337.14|335.54|337.14|335.54|337.14|335.54|0
1648747260000|2022-03-31 17:21:00|336.91|335.31|336.67|335.07|336.91|335.31|336.67|335.07|0
1648747270000|2022-03-31 17:21:10|336.91|335.31|336.67|335.07|337.14|335.54|336.67|335.07|0
1648747280000|2022-03-31 17:21:20|336.55|334.95|336.44|334.84|336.55|334.95|336.44|334.84|0
1648747300000|2022-03-31 17:21:40|336.67|335.07|336.08|334.48|336.67|335.07|336.08|334.48|0
1648747310000|2022-03-31 17:21:50|335.73|334.13|335.97|334.37|335.97|334.37|335.5|333.9|0
1648747320000|2022-03-31 17:22:00|335.73|334.13|335.73|334.13|335.84|334.24|335.73|334.13|0
1648747330000|2022-03-31 17:22:10|336.2|334.6|335.73|334.13|336.2|334.6|335.73|334.13|0
1648747340000|2022-03-31 17:22:20|335.61|334.01|335.5|333.9|335.61|334.01|335.5|333.9|0
1648747350000|2022-03-31 17:22:30|335.37|333.77|335.26|333.66|335.37|333.77|335.26|333.66|0
1648747360000|2022-03-31 17:22:40|335.5|333.9|335.26|333.66|335.5|333.9|335.26|333.66|0
1648747370000|2022-03-31 17:22:50|335.03|333.43|335.26|333.66|335.26|333.66|335.03|333.43|0
1648747380000|2022-03-31 17:23:00|335.5|333.9|335.37|333.77|335.73|334.13|335.26|333.66|0
1648747390000|2022-03-31 17:23:10|335.5|333.9|335.73|334.13|335.97|334.37|335.5|333.9|0
1648747400000|2022-03-31 17:23:20|335.5|333.9|335.26|333.66|335.5|333.9|335.26|333.66|0
1648747410000|2022-03-31 17:23:30|335.5|333.9|335.73|334.13|335.73|334.13|335.5|333.9|0
1648747420000|2022-03-31 17:23:40|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1648747430000|2022-03-31 17:23:50|335.26|333.66|335.02|333.42|335.26|333.66|335.02|333.42|0
1648747440000|2022-03-31 17:24:00|335.26|333.66|335.26|333.66|335.49|333.89|335.14|333.54|0
1648747450000|2022-03-31 17:24:10|335.49|333.89|335.73|334.13|335.73|334.13|335.49|333.89|0
1648747460000|2022-03-31 17:24:20|335.96|334.36|335.96|334.36|335.96|334.36|335.96|334.36|0
1648747470000|2022-03-31 17:24:30|335.49|333.89|335.49|333.89|335.49|333.89|335.26|333.66|0
1648747480000|2022-03-31 17:24:40|335.61|334.01|335.49|333.89|335.73|334.13|335.49|333.89|0
1648747490000|2022-03-31 17:24:50|335.61|334.01|335.96|334.36|335.96|334.36|335.49|333.89|0
1648747500000|2022-03-31 17:25:00|335.49|333.89|335.96|334.36|335.96|334.36|335.49|333.89|0
1648747510000|2022-03-31 17:25:10|335.73|334.13|335.49|333.89|335.73|334.13|335.49|333.89|0
1648747520000|2022-03-31 17:25:20|335.26|333.66|335.14|333.54|335.49|333.89|335.14|333.54|0
1648747530000|2022-03-31 17:25:30|335.26|333.66|335.26|333.66|335.26|333.66|335.02|333.42|0
1648747540000|2022-03-31 17:25:40|335.73|334.13|336.2|334.6|336.43|334.83|335.73|334.13|0
1648747550000|2022-03-31 17:25:50|336.9|335.3|336.67|335.07|336.9|335.3|336.67|335.07|0
1648747560000|2022-03-31 17:26:00|336.43|334.83|336.9|335.3|336.9|335.3|336.43|334.83|0
1648747570000|2022-03-31 17:26:10|336.67|335.07|336.9|335.3|336.9|335.3|336.67|335.07|0
1648747580000|2022-03-31 17:26:20|336.67|335.07|336.67|335.07|336.67|335.07|336.67|335.07|0
1648747590000|2022-03-31 17:26:30|337.38|335.78|337.14|335.54|337.38|335.78|337.14|335.54|0
1648747600000|2022-03-31 17:26:40|337.37|335.77|337.37|335.77|337.37|335.77|337.37|335.77|0
1648747610000|2022-03-31 17:26:50|337.85|336.25|337.61|336.01|338.08|336.48|337.61|336.01|0
1648747620000|2022-03-31 17:27:00|337.85|336.25|336.67|335.07|337.85|336.25|336.67|335.07|0
1648747630000|2022-03-31 17:27:10|337.14|335.54|337.61|336.01|337.61|336.01|337.14|335.54|0
1648747640000|2022-03-31 17:27:20|337.85|336.25|338.08|336.48|338.32|336.72|337.85|336.25|0
1648747650000|2022-03-31 17:27:30|337.61|336.01|337.61|336.01|337.61|336.01|337.37|335.77|0
1648747660000|2022-03-31 17:27:40|337.37|335.77|337.49|335.89|337.61|336.01|337.37|335.77|0
1648747670000|2022-03-31 17:27:50|338.19|336.59|338.08|336.48|338.19|336.59|338.08|336.48|0
1648747680000|2022-03-31 17:28:00|337.84|336.24|337.84|336.24|337.84|336.24|337.61|336.01|0
1648747690000|2022-03-31 17:28:10|338.08|336.48|337.84|336.24|338.08|336.48|337.84|336.24|0
1648747700000|2022-03-31 17:28:20|337.72|336.12|337.61|336.01|337.84|336.24|337.61|336.01|0
1648747710000|2022-03-31 17:28:30|337.84|336.24|337.84|336.24|337.84|336.24|337.84|336.24|0
1648747720000|2022-03-31 17:28:40|337.37|335.77|337.84|336.24|337.84|336.24|337.37|335.77|0
1648747730000|2022-03-31 17:28:50|337.72|336.12|338.32|336.72|338.32|336.72|337.72|336.12|0
1648747740000|2022-03-31 17:29:00|338.55|336.95|338.55|336.95|338.55|336.95|338.32|336.72|0
1648747750000|2022-03-31 17:29:10|338.66|337.06|339.02|337.42|339.02|337.42|338.55|336.95|0
1648747760000|2022-03-31 17:29:20|339.26|337.66|339.26|337.66|339.73|338.13|339.26|337.66|0
1648747770000|2022-03-31 17:29:30|339.49|337.89|339.73|338.13|339.73|338.13|339.49|337.89|0
1648747780000|2022-03-31 17:29:40|339.84|338.24|340.31|338.71|340.44|338.84|339.84|338.24|0
1648747790000|2022-03-31 17:29:50|340.44|338.84|339.96|338.36|340.44|338.84|339.96|338.36|0
1648747800000|2022-03-31 17:30:00|339.73|338.13|339.26|337.66|339.73|338.13|339.26|337.66|0
1648747810000|2022-03-31 17:30:10|339.02|337.42|339.49|337.89|339.49|337.89|339.02|337.42|0
1648747820000|2022-03-31 17:30:20|339.73|338.13|339.73|338.13|339.73|338.13|339.49|337.89|0
1648747830000|2022-03-31 17:30:30|339.49|337.89|340.43|338.83|340.67|339.07|339.49|337.89|0
1648747840000|2022-03-31 17:30:40|340.67|339.07|340.43|338.83|340.67|339.07|340.43|338.83|0
1648747850000|2022-03-31 17:30:50|340.67|339.07|340.43|338.83|340.67|339.07|340.43|338.83|0
1648747860000|2022-03-31 17:31:00|340.67|339.07|340.67|339.07|340.67|339.07|340.43|338.83|0
1648747870000|2022-03-31 17:31:10|340.91|339.31|341.14|339.54|341.14|339.54|340.91|339.31|0
1648747880000|2022-03-31 17:31:20|340.91|339.31|341.14|339.54|341.14|339.54|340.91|339.31|0
1648747890000|2022-03-31 17:31:30|340.91|339.31|341.61|340.01|341.61|340.01|340.78|339.18|0
1648747900000|2022-03-31 17:31:40|341.38|339.78|341.38|339.78|341.38|339.78|341.38|339.78|0
1648747910000|2022-03-31 17:31:50|341.14|339.54|340.91|339.31|341.14|339.54|340.91|339.31|0
1648747920000|2022-03-31 17:32:00|340.67|339.07|340.43|338.83|340.67|339.07|340.43|338.83|0
1648747930000|2022-03-31 17:32:10|340.67|339.07|340.43|338.83|340.67|339.07|340.43|338.83|0
1648747940000|2022-03-31 17:32:20|340.2|338.6|340.2|338.6|340.2|338.6|339.96|338.36|0
1648747950000|2022-03-31 17:32:30|340.43|338.83|340.43|338.83|340.43|338.83|340.43|338.83|0
1648747960000|2022-03-31 17:32:40|340.2|338.6|340.2|338.6|340.43|338.83|340.2|338.6|0
1648747970000|2022-03-31 17:32:50|339.96|338.36|340.2|338.6|340.2|338.6|339.96|338.36|0
1648747980000|2022-03-31 17:33:00|340.07|338.47|340.2|338.6|340.43|338.83|340.07|338.47|0
1648747990000|2022-03-31 17:33:10|339.96|338.36|339.73|338.13|339.96|338.36|339.73|338.13|0
1648748000000|2022-03-31 17:33:20|339.49|337.89|339.49|337.89|339.49|337.89|339.49|337.89|0
1648748010000|2022-03-31 17:33:30|339.73|338.13|339.49|337.89|339.73|338.13|339.49|337.89|0
1648748020000|2022-03-31 17:33:40|339.25|337.65|339.25|337.65|339.25|337.65|339.13|337.53|0
1648748040000|2022-03-31 17:34:00|339.02|337.42|338.55|336.95|339.02|337.42|338.55|336.95|0
1648748050000|2022-03-31 17:34:10|338.78|337.18|339.02|337.42|339.02|337.42|338.78|337.18|0
1648748060000|2022-03-31 17:34:20|338.78|337.18|338.55|336.95|339.02|337.42|338.55|336.95|0
1648748070000|2022-03-31 17:34:30|338.78|337.18|338.78|337.18|338.78|337.18|338.78|337.18|0
1648748080000|2022-03-31 17:34:40|339.02|337.42|339.49|337.89|339.49|337.89|339.02|337.42|0
1648748090000|2022-03-31 17:34:50|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1648748100000|2022-03-31 17:35:00|339.25|337.65|339.02|337.42|339.25|337.65|339.02|337.42|0
1648748110000|2022-03-31 17:35:10|338.78|337.18|338.78|337.18|338.78|337.18|338.55|336.95|0
1648748120000|2022-03-31 17:35:20|339.02|337.42|338.78|337.18|339.02|337.42|338.78|337.18|0
1648748130000|2022-03-31 17:35:30|338.55|336.95|338.78|337.18|338.78|337.18|338.55|336.95|0
1648748140000|2022-03-31 17:35:40|339.02|337.42|338.55|336.95|339.02|337.42|338.55|336.95|0
1648748150000|2022-03-31 17:35:50|338.31|336.71|338.31|336.71|338.55|336.95|338.31|336.71|0
1648748160000|2022-03-31 17:36:00|338.08|336.48|337.84|336.24|338.08|336.48|337.84|336.24|0
1648748170000|2022-03-31 17:36:10|337.6|336|338.07|336.47|338.07|336.47|337.6|336|0
1648748180000|2022-03-31 17:36:20|337.6|336|337.6|336|337.84|336.24|337.6|336|0
1648748200000|2022-03-31 17:36:40|337.84|336.24|337.6|336|337.84|336.24|337.6|336|0
1648748210000|2022-03-31 17:36:50|337.72|336.12|337.84|336.24|337.84|336.24|337.72|336.12|0
1648748220000|2022-03-31 17:37:00|338.07|336.47|339.02|337.42|339.02|337.42|338.07|336.47|0
1648748230000|2022-03-31 17:37:10|338.55|336.95|338.07|336.47|338.55|336.95|338.07|336.47|0
1648748240000|2022-03-31 17:37:20|338.31|336.71|338.07|336.47|338.31|336.71|338.07|336.47|0
1648748250000|2022-03-31 17:37:30|338.31|336.71|337.84|336.24|338.31|336.71|337.84|336.24|0
1648748270000|2022-03-31 17:37:50|337.72|336.12|337.6|336|337.72|336.12|337.6|336|0
1648748280000|2022-03-31 17:38:00|337.84|336.24|337.84|336.24|338.07|336.47|337.84|336.24|0
1648748290000|2022-03-31 17:38:10|338.07|336.47|337.84|336.24|338.07|336.47|337.84|336.24|0
1648748300000|2022-03-31 17:38:20|337.6|336|337.84|336.24|337.84|336.24|337.6|336|0
1648748310000|2022-03-31 17:38:30|338.07|336.47|337.84|336.24|338.07|336.47|337.84|336.24|0
1648748320000|2022-03-31 17:38:40|337.6|336|337.6|336|337.6|336|337.6|336|0
1648748330000|2022-03-31 17:38:50|337.37|335.77|337.84|336.24|337.84|336.24|337.37|335.77|0
1648748340000|2022-03-31 17:39:00|337.6|336|337.13|335.53|337.6|336|337.13|335.53|0
1648748350000|2022-03-31 17:39:10|336.9|335.3|336.9|335.3|337.01|335.41|336.9|335.3|0
1648748360000|2022-03-31 17:39:20|337.13|335.53|337.37|335.77|337.37|335.77|336.9|335.3|0
1648748370000|2022-03-31 17:39:30|337.13|335.53|337.71|336.11|337.71|336.11|337.13|335.53|0
1648748380000|2022-03-31 17:39:40|337.84|336.24|337.84|336.24|337.84|336.24|337.84|336.24|0
1648748400000|2022-03-31 17:40:00|338.07|336.47|337.6|336|338.07|336.47|337.6|336|0
1648748410000|2022-03-31 17:40:10|337.71|336.11|337.84|336.24|337.84|336.24|337.6|336|0
1648748420000|2022-03-31 17:40:20|338.07|336.47|338.07|336.47|338.07|336.47|338.07|336.47|0
1648748430000|2022-03-31 17:40:30|337.84|336.24|338.31|336.71|338.54|336.94|337.84|336.24|0
1648748440000|2022-03-31 17:40:40|338.54|336.94|338.54|336.94|338.78|337.18|338.31|336.71|0
1648748450000|2022-03-31 17:40:50|338.78|337.18|338.78|337.18|338.78|337.18|338.78|337.18|0
1648748460000|2022-03-31 17:41:00|339.25|337.65|339.49|337.89|339.49|337.89|339.25|337.65|0
1648748470000|2022-03-31 17:41:10|339.72|338.12|339.49|337.89|339.72|338.12|339.49|337.89|0
1648748480000|2022-03-31 17:41:20|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1648748490000|2022-03-31 17:41:30|339.48|337.88|339.96|338.36|339.96|338.36|339.48|337.88|0
1648748500000|2022-03-31 17:41:40|339.72|338.12|339.72|338.12|339.96|338.36|339.72|338.12|0
1648748510000|2022-03-31 17:41:50|339.48|337.88|339.72|338.12|339.72|338.12|339.48|337.88|0
1648748520000|2022-03-31 17:42:00|339.96|338.36|340.19|338.59|340.19|338.59|339.96|338.36|0
1648748530000|2022-03-31 17:42:10|339.96|338.36|339.25|337.65|339.96|338.36|339.25|337.65|0
1648748540000|2022-03-31 17:42:20|339.48|337.88|339.72|338.12|339.72|338.12|339.25|337.65|0
1648748550000|2022-03-31 17:42:30|340.19|338.59|339.96|338.36|340.19|338.59|339.96|338.36|0
1648748560000|2022-03-31 17:42:40|340.19|338.59|340.19|338.59|340.43|338.83|340.19|338.59|0
1648748570000|2022-03-31 17:42:50|340.43|338.83|340.66|339.06|340.66|339.06|340.43|338.83|0
1648748580000|2022-03-31 17:43:00|340.43|338.83|340.43|338.83|340.43|338.83|340.19|338.59|0
1648748590000|2022-03-31 17:43:10|339.96|338.36|339.96|338.36|339.96|338.36|339.96|338.36|0
1648748600000|2022-03-31 17:43:20|339.72|338.12|340.19|338.59|340.19|338.59|339.72|338.12|0
1648748610000|2022-03-31 17:43:30|339.72|338.12|339.72|338.12|339.96|338.36|339.72|338.12|0
1648748620000|2022-03-31 17:43:40|339.48|337.88|339.48|337.88|339.48|337.88|339.48|337.88|0
1648748630000|2022-03-31 17:43:50|339.25|337.65|339.25|337.65|339.25|337.65|339.01|337.41|0
1648748640000|2022-03-31 17:44:00|339.13|337.53|339.25|337.65|339.25|337.65|339.13|337.53|0
1648748650000|2022-03-31 17:44:10|339.6|338|339.6|338|339.6|338|339.6|338|0
1648748660000|2022-03-31 17:44:20|339.72|338.12|339.95|338.35|339.95|338.35|339.72|338.12|0
1648748670000|2022-03-31 17:44:30|340.19|338.59|339.72|338.12|340.19|338.59|339.72|338.12|0
1648748680000|2022-03-31 17:44:40|339.95|338.35|339.72|338.12|339.95|338.35|339.72|338.12|0
1648748690000|2022-03-31 17:44:50|339.95|338.35|339.72|338.12|339.95|338.35|339.72|338.12|0
1648748700000|2022-03-31 17:45:00|339.95|338.35|340.19|338.59|340.19|338.59|339.72|338.12|0
1648748710000|2022-03-31 17:45:10|339.95|338.35|340.19|338.59|340.19|338.59|339.95|338.35|0
1648748720000|2022-03-31 17:45:20|339.95|338.35|339.95|338.35|339.95|338.35|339.95|338.35|0
1648748730000|2022-03-31 17:45:30|340.19|338.59|340.43|338.83|340.43|338.83|340.19|338.59|0
1648748740000|2022-03-31 17:45:40|340.9|339.3|340.66|339.06|340.9|339.3|340.66|339.06|0
1648748750000|2022-03-31 17:45:50|341.01|339.41|341.13|339.53|341.13|339.53|340.9|339.3|0
1648748760000|2022-03-31 17:46:00|340.9|339.3|340.9|339.3|340.9|339.3|340.66|339.06|0
1648748770000|2022-03-31 17:46:10|340.66|339.06|339.95|338.35|340.66|339.06|339.95|338.35|0
1648748780000|2022-03-31 17:46:20|340.19|338.59|340.42|338.82|340.42|338.82|340.19|338.59|0
1648748790000|2022-03-31 17:46:30|340.66|339.06|340.66|339.06|340.66|339.06|340.42|338.82|0
1648748800000|2022-03-31 17:46:40|340.19|338.59|340.07|338.47|340.19|338.59|340.07|338.47|0
1648748810000|2022-03-31 17:46:50|340.19|338.59|339.95|338.35|340.19|338.59|339.95|338.35|0
1648748820000|2022-03-31 17:47:00|340.19|338.59|340.19|338.59|340.19|338.59|339.95|338.35|0
1648748830000|2022-03-31 17:47:10|339.95|338.35|339.95|338.35|340.19|338.59|339.95|338.35|0
1648748840000|2022-03-31 17:47:20|340.19|338.59|339.72|338.12|340.19|338.59|339.72|338.12|0
1648748850000|2022-03-31 17:47:30|339.95|338.35|339.48|337.88|339.95|338.35|339.25|337.65|0
1648748860000|2022-03-31 17:47:40|339.25|337.65|339.48|337.88|339.48|337.88|339.01|337.41|0
1648748870000|2022-03-31 17:47:50|339.25|337.65|339.25|337.65|339.72|338.12|339.25|337.65|0
1648748880000|2022-03-31 17:48:00|339.48|337.88|339.48|337.88|339.48|337.88|339.01|337.41|0
1648748890000|2022-03-31 17:48:10|339.72|338.12|339.72|338.12|339.72|338.12|339.72|338.12|0
1648748900000|2022-03-31 17:48:20|339.95|338.35|340.19|338.59|340.19|338.59|339.95|338.35|0
1648748910000|2022-03-31 17:48:30|339.95|338.35|340.19|338.59|340.19|338.59|339.95|338.35|0
1648748920000|2022-03-31 17:48:40|339.95|338.35|340.19|338.59|340.19|338.59|339.95|338.35|0
1648748930000|2022-03-31 17:48:50|339.95|338.35|339.72|338.12|339.95|338.35|339.72|338.12|0
1648748940000|2022-03-31 17:49:00|339.48|337.88|339.48|337.88|339.72|338.12|339.48|337.88|0
1648748950000|2022-03-31 17:49:10|339.72|338.12|339.95|338.35|339.95|338.35|339.72|338.12|0
1648748960000|2022-03-31 17:49:20|340.06|338.46|339.95|338.35|340.19|338.59|339.95|338.35|0
1648748970000|2022-03-31 17:49:30|340.19|338.59|340.42|338.82|340.42|338.82|340.19|338.59|0
1648748980000|2022-03-31 17:49:40|340.66|339.06|340.42|338.82|340.66|339.06|340.42|338.82|0
1648748990000|2022-03-31 17:49:50|340.66|339.06|340.89|339.29|340.89|339.29|340.66|339.06|0
1648749000000|2022-03-31 17:50:00|341.37|339.77|342.07|340.47|342.07|340.47|341.37|339.77|0
1648749010000|2022-03-31 17:50:10|341.6|340|341.84|340.24|341.84|340.24|341.6|340|0
1648749020000|2022-03-31 17:50:20|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1648749030000|2022-03-31 17:50:30|341.84|340.24|342.07|340.47|342.31|340.71|341.84|340.24|0
1648749040000|2022-03-31 17:50:40|342.31|340.71|342.78|341.18|342.78|341.18|342.31|340.71|0
1648749050000|2022-03-31 17:50:50|343.02|341.42|343.73|342.13|343.73|342.13|342.78|341.18|0
1648749060000|2022-03-31 17:51:00|343.25|341.65|342.55|340.95|343.25|341.65|342.55|340.95|0
1648749070000|2022-03-31 17:51:10|342.78|341.18|343.25|341.65|343.25|341.65|342.78|341.18|0
1648749080000|2022-03-31 17:51:20|343.02|341.42|343.49|341.89|343.49|341.89|343.02|341.42|0
1648749090000|2022-03-31 17:51:30|343.25|341.65|343.02|341.42|343.25|341.65|343.02|341.42|0
1648749100000|2022-03-31 17:51:40|343.25|341.65|343.02|341.42|343.25|341.65|343.02|341.42|0
1648749110000|2022-03-31 17:51:50|343.25|341.65|343.96|342.36|343.96|342.36|343.25|341.65|0
1648749120000|2022-03-31 17:52:00|344.2|342.6|344.67|343.07|344.91|343.31|344.2|342.6|0
1648749130000|2022-03-31 17:52:10|344.43|342.83|343.96|342.36|344.43|342.83|343.96|342.36|0
1648749140000|2022-03-31 17:52:20|343.25|341.65|343.49|341.89|343.49|341.89|343.25|341.65|0
1648749150000|2022-03-31 17:52:30|343.73|342.13|343.73|342.13|343.73|342.13|343.73|342.13|0
1648749160000|2022-03-31 17:52:40|343.49|341.89|343.73|342.13|343.73|342.13|343.49|341.89|0
1648749170000|2022-03-31 17:52:50|343.96|342.36|343.49|341.89|343.96|342.36|343.49|341.89|0
1648749180000|2022-03-31 17:53:00|343.25|341.65|343.25|341.65|343.25|341.65|343.02|341.42|0
1648749190000|2022-03-31 17:53:10|343.13|341.53|342.78|341.18|343.13|341.53|342.78|341.18|0
1648749200000|2022-03-31 17:53:20|342.54|340.94|342.31|340.71|342.78|341.18|342.31|340.71|0
1648749210000|2022-03-31 17:53:30|342.54|340.94|342.07|340.47|342.54|340.94|342.07|340.47|0
1648749220000|2022-03-31 17:53:40|342.31|340.71|342.07|340.47|342.31|340.71|341.84|340.24|0
1648749230000|2022-03-31 17:53:50|342.31|340.71|342.31|340.71|342.31|340.71|342.31|340.71|0
1648749240000|2022-03-31 17:54:00|342.54|340.94|342.54|340.94|342.54|340.94|342.54|340.94|0
1648749250000|2022-03-31 17:54:10|343.02|341.42|343.25|341.65|343.25|341.65|342.78|341.18|0
1648749260000|2022-03-31 17:54:20|343.02|341.42|343.02|341.42|343.02|341.42|343.02|341.42|0
1648749270000|2022-03-31 17:54:30|342.54|340.94|343.13|341.53|343.13|341.53|342.54|340.94|0
1648749280000|2022-03-31 17:54:40|343.25|341.65|343.02|341.42|343.25|341.65|343.02|341.42|0
1648749290000|2022-03-31 17:54:50|342.78|341.18|342.54|340.94|342.78|341.18|342.54|340.94|0
1648749300000|2022-03-31 17:55:00|342.31|340.71|342.07|340.47|342.31|340.71|342.07|340.47|0
1648749310000|2022-03-31 17:55:10|342.31|340.71|343.01|341.41|343.01|341.41|342.31|340.71|0
1648749320000|2022-03-31 17:55:20|342.78|341.18|342.78|341.18|342.78|341.18|342.78|341.18|0
1648749330000|2022-03-31 17:55:30|342.89|341.29|343.01|341.41|343.01|341.41|342.78|341.18|0
1648749340000|2022-03-31 17:55:40|343.25|341.65|343.25|341.65|343.25|341.65|343.25|341.65|0
1648749350000|2022-03-31 17:55:50|343.13|341.53|343.01|341.41|343.13|341.53|343.01|341.41|0
1648749360000|2022-03-31 17:56:00|342.78|341.18|343.25|341.65|343.25|341.65|342.78|341.18|0
1648749370000|2022-03-31 17:56:10|343.01|341.41|343.25|341.65|343.25|341.65|343.01|341.41|0
1648749380000|2022-03-31 17:56:20|343.13|341.53|343.25|341.65|343.25|341.65|343.13|341.53|0
1648749390000|2022-03-31 17:56:30|343.01|341.41|342.54|340.94|343.01|341.41|342.54|340.94|0
1648749400000|2022-03-31 17:56:40|342.78|341.18|342.42|340.82|342.78|341.18|342.42|340.82|0
1648749410000|2022-03-31 17:56:50|342.07|340.47|342.31|340.71|342.31|340.71|342.07|340.47|0
1648749420000|2022-03-31 17:57:00|342.07|340.47|342.07|340.47|342.07|340.47|342.07|340.47|0
1648749430000|2022-03-31 17:57:10|341.83|340.23|341.83|340.23|341.95|340.35|341.83|340.23|0
1648749440000|2022-03-31 17:57:20|341.71|340.11|341.71|340.11|341.71|340.11|341.71|340.11|0
1648749450000|2022-03-31 17:57:30|341.6|340|341.6|340|341.6|340|341.6|340|0
1648749460000|2022-03-31 17:57:40|341.36|339.76|341.6|340|341.6|340|341.13|339.53|0
1648749470000|2022-03-31 17:57:50|341.36|339.76|341.36|339.76|341.36|339.76|341.36|339.76|0
1648749480000|2022-03-31 17:58:00|341.6|340|341.36|339.76|341.6|340|341.36|339.76|0
1648749490000|2022-03-31 17:58:10|341.12|339.52|341.12|339.52|341.36|339.76|341.12|339.52|0
1648749500000|2022-03-31 17:58:20|341.36|339.76|340.65|339.05|341.36|339.76|340.65|339.05|0
1648749510000|2022-03-31 17:58:30|340.42|338.82|340.18|338.58|340.42|338.82|340.18|338.58|0
1648749520000|2022-03-31 17:58:40|339.95|338.35|340.42|338.82|340.42|338.82|339.95|338.35|0
1648749530000|2022-03-31 17:58:50|340.18|338.58|340.18|338.58|340.18|338.58|340.18|338.58|0
1648749540000|2022-03-31 17:59:00|340.29|338.69|340.18|338.58|340.29|338.69|340.18|338.58|0
1648749550000|2022-03-31 17:59:10|340.65|339.05|340.65|339.05|340.89|339.29|340.65|339.05|0
1648749560000|2022-03-31 17:59:20|340.77|339.17|340.65|339.05|340.77|339.17|340.65|339.05|0
1648749570000|2022-03-31 17:59:30|340.42|338.82|339.94|338.34|340.42|338.82|339.94|338.34|0
1648749580000|2022-03-31 17:59:40|340.18|338.58|340.42|338.82|340.42|338.82|340.18|338.58|0
1648749590000|2022-03-31 17:59:50|339.94|338.34|339.71|338.11|339.94|338.34|339.71|338.11|0
1648749600000|2022-03-31 18:00:00|340.18|338.58|339.24|337.64|340.18|338.58|339.24|337.64|0
1648749610000|2022-03-31 18:00:10|338.77|337.17|338.06|336.46|339|337.4|337.82|336.22|0
1648749620000|2022-03-31 18:00:20|337.35|335.75|337.12|335.52|337.35|335.75|337.12|335.52|0
1648749630000|2022-03-31 18:00:30|336.88|335.28|336.88|335.28|336.88|335.28|336.88|335.28|0
1648749640000|2022-03-31 18:00:40|336.65|335.05|337.12|335.52|337.12|335.52|336.65|335.05|0
1648749650000|2022-03-31 18:00:50|336.99|335.39|336.88|335.28|336.99|335.39|336.88|335.28|0
1648749660000|2022-03-31 18:01:00|336.65|335.05|336.41|334.81|336.65|335.05|336.41|334.81|0
1648749670000|2022-03-31 18:01:10|336.18|334.58|336.41|334.81|336.41|334.81|336.18|334.58|0
1648749680000|2022-03-31 18:01:20|336.65|335.05|336.88|335.28|336.88|335.28|336.65|335.05|0
1648749690000|2022-03-31 18:01:30|336.65|335.05|337.12|335.52|337.12|335.52|336.65|335.05|0
1648749700000|2022-03-31 18:01:40|336.88|335.28|337.35|335.75|337.35|335.75|336.88|335.28|0
1648749710000|2022-03-31 18:01:50|337.12|335.52|337.59|335.99|337.59|335.99|337.12|335.52|0
1648749720000|2022-03-31 18:02:00|337.46|335.86|336.88|335.28|337.59|335.99|336.88|335.28|0
1648749730000|2022-03-31 18:02:10|336.65|335.05|336.65|335.05|336.65|335.05|336.65|335.05|0
1648749740000|2022-03-31 18:02:20|336.88|335.28|336.65|335.05|336.88|335.28|336.65|335.05|0
1648749750000|2022-03-31 18:02:30|336.52|334.92|336.17|334.57|336.52|334.92|336.17|334.57|0
1648749760000|2022-03-31 18:02:40|335.94|334.34|335.7|334.1|335.94|334.34|335.7|334.1|0
1648749770000|2022-03-31 18:02:50|335.47|333.87|335.7|334.1|335.7|334.1|335.47|333.87|0
1648749790000|2022-03-31 18:03:10|335.94|334.34|335.7|334.1|335.94|334.34|335.7|334.1|0
1648749800000|2022-03-31 18:03:20|335.47|333.87|335.23|333.63|335.47|333.87|335.23|333.63|0
1648749810000|2022-03-31 18:03:30|335.94|334.34|335|333.4|335.94|334.34|335|333.4|0
1648749820000|2022-03-31 18:03:40|334.76|333.16|334.76|333.16|335.23|333.63|334.76|333.16|0
1648749830000|2022-03-31 18:03:50|335|333.4|335.47|333.87|335.47|333.87|335|333.4|0
1648749840000|2022-03-31 18:04:00|335.7|334.1|335.94|334.34|335.94|334.34|335.7|334.1|0
1648749850000|2022-03-31 18:04:10|335.7|334.1|335.23|333.63|335.7|334.1|335.23|333.63|0
1648749860000|2022-03-31 18:04:20|335.47|333.87|334.76|333.16|335.47|333.87|334.76|333.16|0
1648749870000|2022-03-31 18:04:30|334.53|332.93|334.53|332.93|334.53|332.93|334.53|332.93|0
1648749880000|2022-03-31 18:04:40|334.76|333.16|334.76|333.16|335.23|333.63|334.76|333.16|0
1648749900000|2022-03-31 18:05:00|335|333.4|335.47|333.87|335.47|333.87|335|333.4|0
1648749910000|2022-03-31 18:05:10|335.23|333.63|335|333.4|335.23|333.63|335|333.4|0
1648749920000|2022-03-31 18:05:20|334.53|332.93|334.76|333.16|334.76|333.16|334.4|332.8|0
1648749930000|2022-03-31 18:05:30|335|333.4|335.7|334.1|335.7|334.1|335|333.4|0
1648749940000|2022-03-31 18:05:40|335.94|334.34|335.7|334.1|335.94|334.34|335.7|334.1|0
1648749950000|2022-03-31 18:05:50|335.47|333.87|334.76|333.16|335.47|333.87|334.76|333.16|0
1648749960000|2022-03-31 18:06:00|335|333.4|334.53|332.93|335|333.4|334.53|332.93|0
1648749970000|2022-03-31 18:06:10|334.29|332.69|334.53|332.93|334.53|332.93|334.29|332.69|0
1648749980000|2022-03-31 18:06:20|335|333.4|334.76|333.16|335|333.4|334.76|333.16|0
1648749990000|2022-03-31 18:06:30|335|333.4|335|333.4|335|333.4|334.76|333.16|0
1648750000000|2022-03-31 18:06:40|335.23|333.63|335.23|333.63|335.23|333.63|335.23|333.63|0
1648750010000|2022-03-31 18:06:50|335.47|333.87|335.23|333.63|335.47|333.87|335.23|333.63|0
1648750020000|2022-03-31 18:07:00|335|333.4|335.23|333.63|335.23|333.63|334.76|333.16|0
1648750030000|2022-03-31 18:07:10|335.47|333.87|335.47|333.87|335.47|333.87|335.47|333.87|0
1648750040000|2022-03-31 18:07:20|335.23|333.63|335.94|334.34|335.94|334.34|335.23|333.63|0
1648750050000|2022-03-31 18:07:30|335.7|334.1|335.7|334.1|335.7|334.1|335.7|334.1|0
1648750060000|2022-03-31 18:07:40|335.47|333.87|335.47|333.87|335.7|334.1|335.47|333.87|0
1648750070000|2022-03-31 18:07:50|335.7|334.1|335.47|333.87|335.7|334.1|335.47|333.87|0
1648750080000|2022-03-31 18:08:00|335.58|333.98|335.47|333.87|335.7|334.1|335.47|333.87|0
1648750090000|2022-03-31 18:08:10|335|333.4|335.23|333.63|335.23|333.63|335|333.4|0
1648750100000|2022-03-31 18:08:20|335.47|333.87|334.76|333.16|335.47|333.87|334.76|333.16|0
1648750110000|2022-03-31 18:08:30|334.53|332.93|334.53|332.93|334.53|332.93|334.53|332.93|0
1648750120000|2022-03-31 18:08:40|334.76|333.16|334.76|333.16|334.76|333.16|334.64|333.04|0
1648750130000|2022-03-31 18:08:50|334.52|332.92|334.29|332.69|334.52|332.92|334.29|332.69|0
1648750140000|2022-03-31 18:09:00|334.05|332.45|333.58|331.98|334.05|332.45|333.58|331.98|0
1648750150000|2022-03-31 18:09:10|334.05|332.45|333.58|331.98|334.05|332.45|333.35|331.75|0
1648750160000|2022-03-31 18:09:20|333.35|331.75|333.11|331.51|333.58|331.98|332.99|331.39|0
1648750170000|2022-03-31 18:09:30|332.88|331.28|332.65|331.05|333.11|331.51|332.65|331.05|0
1648750180000|2022-03-31 18:09:40|332.88|331.28|333.35|331.75|333.35|331.75|332.88|331.28|0
1648750190000|2022-03-31 18:09:50|333.11|331.51|333.82|332.22|333.82|332.22|333.11|331.51|0
1648750200000|2022-03-31 18:10:00|333.35|331.75|333.23|331.63|333.35|331.75|332.88|331.28|0
1648750210000|2022-03-31 18:10:10|333.11|331.51|332.41|330.81|333.11|331.51|332.41|330.81|0
1648750220000|2022-03-31 18:10:20|332.64|331.04|332.64|331.04|332.64|331.04|332.64|331.04|0
1648750230000|2022-03-31 18:10:30|332.41|330.81|332.64|331.04|332.64|331.04|332.41|330.81|0
1648750240000|2022-03-31 18:10:40|332.88|331.28|332.52|330.92|332.88|331.28|332.52|330.92|0
1648750250000|2022-03-31 18:10:50|332.41|330.81|332.64|331.04|332.64|331.04|332.41|330.81|0
1648750260000|2022-03-31 18:11:00|332.88|331.28|333.58|331.98|333.58|331.98|332.88|331.28|0
1648750270000|2022-03-31 18:11:10|333.35|331.75|333.82|332.22|333.82|332.22|333.35|331.75|0
1648750280000|2022-03-31 18:11:20|334.05|332.45|334.52|332.92|334.52|332.92|334.05|332.45|0
1648750290000|2022-03-31 18:11:30|334.29|332.69|334.05|332.45|334.76|333.16|334.05|332.45|0
1648750300000|2022-03-31 18:11:40|334.17|332.57|334.29|332.69|334.29|332.69|334.17|332.57|0
1648750310000|2022-03-31 18:11:50|334.05|332.45|334.05|332.45|334.29|332.69|334.05|332.45|0
1648750320000|2022-03-31 18:12:00|333.82|332.22|333.58|331.98|333.82|332.22|333.58|331.98|0
1648750330000|2022-03-31 18:12:10|332.88|331.28|332.88|331.28|332.88|331.28|332.64|331.04|0
1648750340000|2022-03-31 18:12:20|333.11|331.51|333.35|331.75|333.35|331.75|332.88|331.28|0
1648750350000|2022-03-31 18:12:30|333.82|332.22|333.82|332.22|333.82|332.22|333.82|332.22|0
1648750360000|2022-03-31 18:12:40|334.29|332.69|334.76|333.16|334.76|333.16|334.29|332.69|0
1648750370000|2022-03-31 18:12:50|334.52|332.92|334.29|332.69|334.52|332.92|334.29|332.69|0
1648750380000|2022-03-31 18:13:00|334.05|332.45|334.4|332.8|334.4|332.8|334.05|332.45|0
1648750390000|2022-03-31 18:13:10|334.76|333.16|334.52|332.92|334.76|333.16|334.29|332.69|0
1648750400000|2022-03-31 18:13:20|334.29|332.69|334.05|332.45|334.29|332.69|334.05|332.45|0
1648750410000|2022-03-31 18:13:30|333.58|331.98|333.58|331.98|333.58|331.98|333.58|331.98|0
1648750420000|2022-03-31 18:13:40|333.82|332.22|333.82|332.22|333.82|332.22|333.82|332.22|0
1648750430000|2022-03-31 18:13:50|333.58|331.98|333.82|332.22|333.93|332.33|333.58|331.98|0
1648750440000|2022-03-31 18:14:00|333.58|331.98|333.22|331.62|333.58|331.98|333.11|331.51|0
1648750450000|2022-03-31 18:14:10|333.35|331.75|333.35|331.75|333.58|331.98|333.35|331.75|0
1648750460000|2022-03-31 18:14:20|333.11|331.51|332.88|331.28|333.11|331.51|332.88|331.28|0
1648750470000|2022-03-31 18:14:30|332.64|331.04|332.41|330.81|332.64|331.04|332.41|330.81|0
1648750480000|2022-03-31 18:14:40|332.17|330.57|332.64|331.04|332.64|331.04|332.17|330.57|0
1648750490000|2022-03-31 18:14:50|332.41|330.81|332.41|330.81|332.41|330.81|331.94|330.34|0
1648750500000|2022-03-31 18:15:00|332.17|330.57|332.17|330.57|332.17|330.57|331.94|330.34|0
1648750510000|2022-03-31 18:15:10|331.94|330.34|332.64|331.04|332.64|331.04|331.94|330.34|0
1648750520000|2022-03-31 18:15:20|332.41|330.81|332.17|330.57|332.41|330.81|332.17|330.57|0
1648750530000|2022-03-31 18:15:30|331.94|330.34|331.94|330.34|331.94|330.34|331.94|330.34|0
1648750540000|2022-03-31 18:15:40|332.17|330.57|332.17|330.57|332.17|330.57|331.94|330.34|0
1648750550000|2022-03-31 18:15:50|331.94|330.34|331.94|330.34|331.94|330.34|331.94|330.34|0
1648750560000|2022-03-31 18:16:00|332.05|330.45|331.7|330.1|332.05|330.45|331.7|330.1|0
1648750570000|2022-03-31 18:16:10|331.47|329.87|331.23|329.63|331.47|329.87|331.23|329.63|0
1648750580000|2022-03-31 18:16:20|331|329.4|331|329.4|331|329.4|330.76|329.16|0
1648750590000|2022-03-31 18:16:30|330.53|328.93|330.53|328.93|331|329.4|330.53|328.93|0
1648750600000|2022-03-31 18:16:40|330.76|329.16|330.76|329.16|330.76|329.16|330.53|328.93|0
1648750610000|2022-03-31 18:16:50|330.53|328.93|330.76|329.16|330.76|329.16|330.53|328.93|0
1648750620000|2022-03-31 18:17:00|331.23|329.63|331.23|329.63|331.23|329.63|331|329.4|0
1648750630000|2022-03-31 18:17:10|331.47|329.87|332.17|330.57|332.17|330.57|331.47|329.87|0
1648750640000|2022-03-31 18:17:20|332.41|330.81|332.87|331.27|332.87|331.27|332.41|330.81|0
1648750650000|2022-03-31 18:17:30|332.64|331.04|332.64|331.04|332.87|331.27|332.64|331.04|0
1648750660000|2022-03-31 18:17:40|332.41|330.81|332.41|330.81|332.41|330.81|331.94|330.34|0
1648750670000|2022-03-31 18:17:50|332.64|331.04|332.4|330.8|332.64|331.04|332.4|330.8|0
1648750680000|2022-03-31 18:18:00|332.87|331.27|332.64|331.04|332.87|331.27|332.64|331.04|0
1648750690000|2022-03-31 18:18:10|332.17|330.57|331|329.4|332.17|330.57|331|329.4|0
1648750700000|2022-03-31 18:18:20|331.23|329.63|331.23|329.63|331.23|329.63|331.23|329.63|0
1648750710000|2022-03-31 18:18:30|331|329.4|331.23|329.63|331.23|329.63|331|329.4|0
1648750720000|2022-03-31 18:18:40|331|329.4|330.53|328.93|331|329.4|330.53|328.93|0
1648750730000|2022-03-31 18:18:50|330.76|329.16|330.76|329.16|330.87|329.27|330.76|329.16|0
1648750740000|2022-03-31 18:19:00|330.53|328.93|330.76|329.16|330.76|329.16|330.29|328.69|0
1648750750000|2022-03-31 18:19:10|331.23|329.63|331.23|329.63|331.47|329.87|331.23|329.63|0
1648750760000|2022-03-31 18:19:20|331|329.4|331|329.4|331|329.4|330.76|329.16|0
1648750770000|2022-03-31 18:19:30|331.23|329.63|331.47|329.87|331.47|329.87|331.23|329.63|0
1648750780000|2022-03-31 18:19:40|331.58|329.98|331.23|329.63|331.58|329.98|331.23|329.63|0
1648750790000|2022-03-31 18:19:50|331.47|329.87|331.46|329.86|331.47|329.87|331.46|329.86|0
1648750800000|2022-03-31 18:20:00|331.23|329.63|331.23|329.63|331.23|329.63|330.76|329.16|0
1648750810000|2022-03-31 18:20:10|331|329.4|331.46|329.86|331.46|329.86|330.76|329.16|0
1648750820000|2022-03-31 18:20:20|332.17|330.57|332.4|330.8|332.4|330.8|332.17|330.57|0
1648750830000|2022-03-31 18:20:30|332.64|331.04|332.64|331.04|332.87|331.27|332.64|331.04|0
1648750840000|2022-03-31 18:20:40|332.52|330.92|332.87|331.27|332.87|331.27|332.52|330.92|0
1648750850000|2022-03-31 18:20:50|333.34|331.74|333.11|331.51|333.34|331.74|333.11|331.51|0
1648750860000|2022-03-31 18:21:00|332.87|331.27|332.4|330.8|332.87|331.27|332.4|330.8|0
1648750870000|2022-03-31 18:21:10|332.64|331.04|332.17|330.57|332.64|331.04|332.17|330.57|0
1648750880000|2022-03-31 18:21:20|332.64|331.04|333.11|331.51|333.11|331.51|332.64|331.04|0
1648750890000|2022-03-31 18:21:30|332.87|331.27|332.87|331.27|332.87|331.27|332.87|331.27|0
1648750900000|2022-03-31 18:21:40|332.64|331.04|332.4|330.8|332.87|331.27|332.4|330.8|0
1648750910000|2022-03-31 18:21:50|332.17|330.57|332.17|330.57|332.4|330.8|332.17|330.57|0
1648750920000|2022-03-31 18:22:00|332.4|330.8|333.34|331.74|333.34|331.74|332.4|330.8|0
1648750930000|2022-03-31 18:22:10|333.58|331.98|332.64|331.04|333.58|331.98|332.64|331.04|0
1648750940000|2022-03-31 18:22:20|332.87|331.27|333.11|331.51|333.11|331.51|332.64|331.04|0
1648750950000|2022-03-31 18:22:30|333.58|331.98|333.34|331.74|333.58|331.98|333.34|331.74|0
1648750960000|2022-03-31 18:22:40|333.22|331.62|333.58|331.98|333.58|331.98|333.22|331.62|0
1648750970000|2022-03-31 18:22:50|333.11|331.51|332.52|330.92|333.11|331.51|332.29|330.69|0
1648750980000|2022-03-31 18:23:00|332.76|331.16|332.81|331.21|332.81|331.21|332.29|330.69|0
1648750990000|2022-03-31 18:23:10|332.68|331.08|333.04|331.44|333.04|331.44|332.57|330.97|0
1648751000000|2022-03-31 18:23:20|332.81|331.21|333.51|331.91|333.51|331.91|332.81|331.21|0
1648751010000|2022-03-31 18:23:30|333.75|332.15|333.51|331.91|333.75|332.15|333.51|331.91|0
1648751020000|2022-03-31 18:23:40|333.28|331.68|333.04|331.44|333.28|331.68|333.04|331.44|0
1648751030000|2022-03-31 18:23:50|333.28|331.68|333.51|331.91|333.51|331.91|333.28|331.68|0
1648751040000|2022-03-31 18:24:00|333.28|331.68|333.75|332.15|333.75|332.15|333.28|331.68|0
1648751050000|2022-03-31 18:24:10|333.28|331.68|333.04|331.44|333.28|331.68|333.04|331.44|0
1648751060000|2022-03-31 18:24:20|333.28|331.68|333.98|332.38|333.98|332.38|333.28|331.68|0
1648751070000|2022-03-31 18:24:30|333.75|332.15|333.75|332.15|333.75|332.15|333.75|332.15|0
1648751080000|2022-03-31 18:24:40|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1648751090000|2022-03-31 18:24:50|333.75|332.15|333.51|331.91|333.75|332.15|333.51|331.91|0
1648751100000|2022-03-31 18:25:00|333.28|331.68|333.39|331.79|333.39|331.79|333.28|331.68|0
1648751110000|2022-03-31 18:25:10|333.28|331.68|333.28|331.68|333.28|331.68|332.92|331.32|0
1648751120000|2022-03-31 18:25:20|333.51|331.91|333.98|332.38|333.98|332.38|333.51|331.91|0
1648751130000|2022-03-31 18:25:30|334.22|332.62|333.51|331.91|334.22|332.62|333.51|331.91|0
1648751140000|2022-03-31 18:25:40|333.28|331.68|333.15|331.55|333.28|331.68|333.04|331.44|0
1648751150000|2022-03-31 18:25:50|333.04|331.44|332.57|330.97|333.04|331.44|332.57|330.97|0
1648751160000|2022-03-31 18:26:00|332.34|330.74|331.63|330.03|332.34|330.74|331.63|330.03|0
1648751170000|2022-03-31 18:26:10|331.4|329.8|331.63|330.03|331.87|330.27|331.4|329.8|0
1648751180000|2022-03-31 18:26:20|331.74|330.14|332.1|330.5|332.1|330.5|331.74|330.14|0
1648751190000|2022-03-31 18:26:30|332.33|330.73|331.4|329.8|332.33|330.73|331.4|329.8|0
1648751200000|2022-03-31 18:26:40|331.16|329.56|331.4|329.8|331.4|329.8|331.16|329.56|0
1648751210000|2022-03-31 18:26:50|331.16|329.56|331.63|330.03|331.63|330.03|331.16|329.56|0
1648751220000|2022-03-31 18:27:00|331.4|329.8|331.4|329.8|331.63|330.03|331.4|329.8|0
1648751230000|2022-03-31 18:27:10|331.16|329.56|330.46|328.86|331.16|329.56|330.22|328.62|0
1648751240000|2022-03-31 18:27:20|330.93|329.33|330.93|329.33|331.27|329.67|330.93|329.33|0
1648751250000|2022-03-31 18:27:30|331.16|329.56|330.93|329.33|331.16|329.56|330.93|329.33|0
1648751260000|2022-03-31 18:27:40|331.16|329.56|331.16|329.56|331.16|329.56|330.93|329.33|0
1648751270000|2022-03-31 18:27:50|330.93|329.33|330.93|329.33|331.04|329.44|330.93|329.33|0
1648751280000|2022-03-31 18:28:00|331.04|329.44|330.69|329.09|331.04|329.44|330.69|329.09|0
1648751290000|2022-03-31 18:28:10|331.16|329.56|331.16|329.56|331.16|329.56|331.16|329.56|0
1648751300000|2022-03-31 18:28:20|330.93|329.33|331.16|329.56|331.16|329.56|330.93|329.33|0
1648751310000|2022-03-31 18:28:30|331.39|329.79|331.39|329.79|331.63|330.03|331.39|329.79|0
1648751320000|2022-03-31 18:28:40|331.86|330.26|332.33|330.73|332.33|330.73|331.86|330.26|0
1648751330000|2022-03-31 18:28:50|332.57|330.97|332.8|331.2|333.04|331.44|332.57|330.97|0
1648751340000|2022-03-31 18:29:00|333.27|331.67|333.27|331.67|333.27|331.67|333.27|331.67|0
1648751350000|2022-03-31 18:29:10|333.51|331.91|333.74|332.14|333.74|332.14|333.51|331.91|0
1648751360000|2022-03-31 18:29:20|333.98|332.38|334.45|332.85|334.68|333.08|333.98|332.38|0
1648751370000|2022-03-31 18:29:30|334.68|333.08|333.74|332.14|334.68|333.08|333.74|332.14|0
1648751380000|2022-03-31 18:29:40|333.98|332.38|333.74|332.14|333.98|332.38|333.74|332.14|0
1648751390000|2022-03-31 18:29:50|333.98|332.38|334.21|332.61|334.33|332.73|333.98|332.38|0
1648751400000|2022-03-31 18:30:00|333.98|332.38|334.45|332.85|334.45|332.85|333.98|332.38|0
1648751410000|2022-03-31 18:30:10|333.74|332.14|333.15|331.55|333.74|332.14|333.15|331.55|0
1648751420000|2022-03-31 18:30:20|333.04|331.44|333.04|331.44|333.27|331.67|332.8|331.2|0
1648751430000|2022-03-31 18:30:30|333.27|331.67|333.74|332.14|333.74|332.14|333.27|331.67|0
1648751440000|2022-03-31 18:30:40|333.51|331.91|333.04|331.44|333.74|332.14|333.04|331.44|0
1648751450000|2022-03-31 18:30:50|333.27|331.67|333.27|331.67|333.62|332.02|333.27|331.67|0
1648751460000|2022-03-31 18:31:00|332.8|331.2|332.8|331.2|332.8|331.2|332.57|330.97|0
1648751470000|2022-03-31 18:31:10|333.04|331.44|333.04|331.44|333.04|331.44|332.8|331.2|0
1648751480000|2022-03-31 18:31:20|333.27|331.67|333.15|331.55|333.27|331.67|333.15|331.55|0
1648751490000|2022-03-31 18:31:30|332.8|331.2|333.04|331.44|333.04|331.44|332.57|330.97|0
1648751500000|2022-03-31 18:31:40|333.27|331.67|332.8|331.2|333.51|331.91|332.8|331.2|0
1648751510000|2022-03-31 18:31:50|332.57|330.97|332.57|330.97|332.57|330.97|332.57|330.97|0
1648751520000|2022-03-31 18:32:00|332.8|331.2|332.57|330.97|333.27|331.67|332.57|330.97|0
1648751530000|2022-03-31 18:32:10|332.8|331.2|332.8|331.2|332.8|331.2|332.8|331.2|0
1648751540000|2022-03-31 18:32:20|333.04|331.44|333.27|331.67|333.27|331.67|333.04|331.44|0
1648751550000|2022-03-31 18:32:30|333.04|331.44|333.04|331.44|333.27|331.67|333.04|331.44|0
1648751560000|2022-03-31 18:32:40|333.27|331.67|332.91|331.31|333.27|331.67|332.91|331.31|0
1648751570000|2022-03-31 18:32:50|333.27|331.67|333.04|331.44|333.27|331.67|333.04|331.44|0
1648751580000|2022-03-31 18:33:00|333.15|331.55|333.74|332.14|333.98|332.38|333.15|331.55|0
1648751590000|2022-03-31 18:33:10|333.62|332.02|333.5|331.9|333.74|332.14|333.5|331.9|0
1648751600000|2022-03-31 18:33:20|333.03|331.43|332.33|330.73|333.03|331.43|332.33|330.73|0
1648751610000|2022-03-31 18:33:30|332.1|330.5|332.1|330.5|332.1|330.5|332.1|330.5|0
1648751620000|2022-03-31 18:33:40|331.86|330.26|331.86|330.26|331.86|330.26|331.86|330.26|0
1648751630000|2022-03-31 18:33:50|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1648751640000|2022-03-31 18:34:00|331.74|330.14|331.39|329.79|331.74|330.14|331.39|329.79|0
1648751650000|2022-03-31 18:34:10|331.16|329.56|331.16|329.56|331.16|329.56|331.16|329.56|0
1648751660000|2022-03-31 18:34:20|330.92|329.32|330.92|329.32|330.92|329.32|330.92|329.32|0
1648751670000|2022-03-31 18:34:30|331.63|330.03|331.5|329.9|331.63|330.03|331.39|329.79|0
1648751680000|2022-03-31 18:34:40|331.39|329.79|331.5|329.9|331.63|330.03|331.39|329.79|0
1648751690000|2022-03-31 18:34:50|331.16|329.56|331.62|330.02|331.62|330.02|331.16|329.56|0
1648751700000|2022-03-31 18:35:00|331.39|329.79|331.86|330.26|332.33|330.73|331.39|329.79|0
1648751710000|2022-03-31 18:35:10|331.62|330.02|331.39|329.79|331.62|330.02|331.39|329.79|0
1648751720000|2022-03-31 18:35:20|331.16|329.56|330.92|329.32|331.16|329.56|330.92|329.32|0
1648751730000|2022-03-31 18:35:30|330.69|329.09|330.69|329.09|330.69|329.09|330.69|329.09|0
1648751740000|2022-03-31 18:35:40|330.45|328.85|330.45|328.85|330.45|328.85|330.45|328.85|0
1648751750000|2022-03-31 18:35:50|330.22|328.62|330.45|328.85|330.45|328.85|330.22|328.62|0
1648751760000|2022-03-31 18:36:00|330.69|329.09|331.39|329.79|331.39|329.79|330.69|329.09|0
1648751770000|2022-03-31 18:36:10|331.62|330.02|331.86|330.26|331.86|330.26|331.39|329.79|0
1648751780000|2022-03-31 18:36:20|332.09|330.49|334.21|332.61|334.21|332.61|332.09|330.49|0
1648751790000|2022-03-31 18:36:30|334.44|332.84|334.68|333.08|334.68|333.08|334.44|332.84|0
1648751800000|2022-03-31 18:36:40|333.97|332.37|334.44|332.84|334.44|332.84|333.97|332.37|0
1648751810000|2022-03-31 18:36:50|335.38|333.78|334.68|333.08|335.38|333.78|334.68|333.08|0
1648751820000|2022-03-31 18:37:00|334.44|332.84|334.91|333.31|334.91|333.31|334.44|332.84|0
1648751830000|2022-03-31 18:37:10|334.68|333.08|334.68|333.08|334.68|333.08|334.44|332.84|0
1648751840000|2022-03-31 18:37:20|334.44|332.84|334.44|332.84|334.44|332.84|334.44|332.84|0
1648751850000|2022-03-31 18:37:30|334.68|333.08|334.44|332.84|334.68|333.08|334.44|332.84|0
1648751860000|2022-03-31 18:37:40|333.97|332.37|333.97|332.37|334.21|332.61|333.97|332.37|0
1648751870000|2022-03-31 18:37:50|333.5|331.9|333.03|331.43|333.5|331.9|333.03|331.43|0
1648751880000|2022-03-31 18:38:00|333.27|331.67|333.27|331.67|333.27|331.67|333.03|331.43|0
1648751890000|2022-03-31 18:38:10|333.03|331.43|332.8|331.2|333.03|331.43|332.8|331.2|0
1648751900000|2022-03-31 18:38:20|332.56|330.96|332.33|330.73|332.56|330.96|332.33|330.73|0
1648751910000|2022-03-31 18:38:30|332.56|330.96|333.03|331.43|333.27|331.67|332.56|330.96|0
1648751920000|2022-03-31 18:38:40|332.8|331.2|332.56|330.96|333.27|331.67|332.56|330.96|0
1648751930000|2022-03-31 18:38:50|332.8|331.2|333.03|331.43|333.03|331.43|332.8|331.2|0
1648751940000|2022-03-31 18:39:00|332.56|330.96|332.33|330.73|332.56|330.96|332.33|330.73|0
1648751950000|2022-03-31 18:39:10|332.56|330.96|332.33|330.73|332.56|330.96|332.33|330.73|0
1648751960000|2022-03-31 18:39:20|332.09|330.49|332.33|330.73|332.56|330.96|332.09|330.49|0
1648751970000|2022-03-31 18:39:30|332.67|331.07|333.03|331.43|333.03|331.43|332.67|331.07|0
1648751980000|2022-03-31 18:39:40|333.27|331.67|333.5|331.9|333.5|331.9|333.27|331.67|0
1648751990000|2022-03-31 18:39:50|333.27|331.67|333.85|332.25|333.85|332.25|333.27|331.67|0
1648752000000|2022-03-31 18:40:00|333.27|331.67|333.27|331.67|333.74|332.14|333.27|331.67|0
1648752010000|2022-03-31 18:40:10|333.03|331.43|333.5|331.9|333.5|331.9|332.8|331.2|0
1648752020000|2022-03-31 18:40:20|333.74|332.14|333.74|332.14|333.74|332.14|333.5|331.9|0
1648752030000|2022-03-31 18:40:30|334.21|332.61|334.08|332.48|334.21|332.61|333.97|332.37|0
1648752040000|2022-03-31 18:40:40|334.21|332.61|334.21|332.61|334.21|332.61|333.97|332.37|0
1648752050000|2022-03-31 18:40:50|334.44|332.84|333.97|332.37|334.44|332.84|333.97|332.37|0
1648752060000|2022-03-31 18:41:00|334.08|332.48|334.21|332.61|334.21|332.61|334.08|332.48|0
1648752070000|2022-03-31 18:41:10|334.44|332.84|333.73|332.13|334.44|332.84|333.73|332.13|0
1648752080000|2022-03-31 18:41:20|333.97|332.37|334.2|332.6|334.2|332.6|333.97|332.37|0
1648752090000|2022-03-31 18:41:30|333.73|332.13|333.73|332.13|333.73|332.13|333.73|332.13|0
1648752100000|2022-03-31 18:41:40|333.5|331.9|333.5|331.9|333.73|332.13|333.5|331.9|0
1648752110000|2022-03-31 18:41:50|333.26|331.66|333.03|331.43|333.26|331.66|333.03|331.43|0
1648752120000|2022-03-31 18:42:00|332.44|330.84|331.85|330.25|332.44|330.84|331.85|330.25|0
1648752130000|2022-03-31 18:42:10|332.32|330.72|331.85|330.25|332.32|330.72|331.62|330.02|0
1648752140000|2022-03-31 18:42:20|331.62|330.02|331.15|329.55|331.62|330.02|331.15|329.55|0
1648752150000|2022-03-31 18:42:30|330.92|329.32|330.68|329.08|330.92|329.32|330.68|329.08|0
1648752170000|2022-03-31 18:42:50|330.45|328.85|330.92|329.32|330.92|329.32|330.45|328.85|0
1648752180000|2022-03-31 18:43:00|330.68|329.08|330.92|329.32|330.92|329.32|330.32|328.72|0
1648752190000|2022-03-31 18:43:10|330.45|328.85|330.45|328.85|330.45|328.85|330.21|328.61|0
1648752200000|2022-03-31 18:43:20|330.21|328.61|330.45|328.85|330.68|329.08|330.21|328.61|0
1648752210000|2022-03-31 18:43:30|330.68|329.08|330.21|328.61|330.68|329.08|330.21|328.61|0
1648752220000|2022-03-31 18:43:40|330.45|328.85|330.91|329.31|330.91|329.31|330.45|328.85|0
1648752230000|2022-03-31 18:43:50|330.68|329.08|330.45|328.85|330.68|329.08|330.45|328.85|0
1648752240000|2022-03-31 18:44:00|330.21|328.61|329.74|328.14|330.21|328.61|329.74|328.14|0
1648752250000|2022-03-31 18:44:10|329.51|327.91|329.74|328.14|329.74|328.14|329.51|327.91|0
1648752260000|2022-03-31 18:44:20|329.98|328.38|329.98|328.38|329.98|328.38|329.98|328.38|0
1648752270000|2022-03-31 18:44:30|330.21|328.61|330.21|328.61|330.44|328.84|330.21|328.61|0
1648752280000|2022-03-31 18:44:40|330.44|328.84|330.91|329.31|330.91|329.31|330.44|328.84|0
1648752290000|2022-03-31 18:44:50|331.15|329.55|331.15|329.55|331.62|330.02|331.15|329.55|0
1648752300000|2022-03-31 18:45:00|331.38|329.78|330.91|329.31|331.38|329.78|330.91|329.31|0
1648752310000|2022-03-31 18:45:10|331.26|329.66|330.44|328.84|331.26|329.66|330.44|328.84|0
1648752320000|2022-03-31 18:45:20|330.21|328.61|330.21|328.61|330.21|328.61|329.98|328.38|0
1648752330000|2022-03-31 18:45:30|329.98|328.38|329.98|328.38|329.98|328.38|329.98|328.38|0
1648752340000|2022-03-31 18:45:40|330.21|328.61|329.74|328.14|330.21|328.61|329.74|328.14|0
1648752350000|2022-03-31 18:45:50|329.98|328.38|329.51|327.91|329.98|328.38|329.51|327.91|0
1648752360000|2022-03-31 18:46:00|329.97|328.37|330.68|329.08|330.68|329.08|329.97|328.37|0
1648752370000|2022-03-31 18:46:10|330.21|328.61|329.74|328.14|330.21|328.61|329.74|328.14|0
1648752380000|2022-03-31 18:46:20|329.97|328.37|330.44|328.84|330.44|328.84|329.97|328.37|0
1648752390000|2022-03-31 18:46:30|330.91|329.31|330.68|329.08|330.91|329.31|330.56|328.96|0
1648752400000|2022-03-31 18:46:40|330.44|328.84|332.09|330.49|332.09|330.49|330.44|328.84|0
1648752410000|2022-03-31 18:46:50|331.62|330.02|331.15|329.55|331.62|330.02|331.15|329.55|0
1648752420000|2022-03-31 18:47:00|331.38|329.78|332.09|330.49|332.09|330.49|331.38|329.78|0
1648752430000|2022-03-31 18:47:10|331.85|330.25|331.62|330.02|331.85|330.25|331.15|329.55|0
1648752440000|2022-03-31 18:47:20|331.85|330.25|332.09|330.49|332.09|330.49|331.62|330.02|0
1648752450000|2022-03-31 18:47:30|332.56|330.96|332.56|330.96|332.79|331.19|332.56|330.96|0
1648752460000|2022-03-31 18:47:40|333.03|331.43|332.56|330.96|333.03|331.43|332.56|330.96|0
1648752470000|2022-03-31 18:47:50|332.32|330.72|332.09|330.49|332.32|330.72|332.09|330.49|0
1648752480000|2022-03-31 18:48:00|331.62|330.02|332.09|330.49|332.09|330.49|331.62|330.02|0
1648752490000|2022-03-31 18:48:10|332.32|330.72|333.03|331.43|333.03|331.43|332.32|330.72|0
1648752500000|2022-03-31 18:48:20|332.79|331.19|332.79|331.19|333.26|331.66|332.79|331.19|0
1648752510000|2022-03-31 18:48:30|333.02|331.42|332.32|330.72|333.02|331.42|332.32|330.72|0
1648752520000|2022-03-31 18:48:40|332.79|331.19|332.79|331.19|332.79|331.19|332.79|331.19|0
1648752530000|2022-03-31 18:48:50|332.9|331.3|333.02|331.42|333.02|331.42|332.79|331.19|0
1648752540000|2022-03-31 18:49:00|332.79|331.19|332.79|331.19|333.02|331.42|332.79|331.19|0
1648752550000|2022-03-31 18:49:10|333.02|331.42|332.55|330.95|333.02|331.42|332.55|330.95|0
1648752560000|2022-03-31 18:49:20|332.32|330.72|332.32|330.72|332.32|330.72|332.32|330.72|0
1648752570000|2022-03-31 18:49:30|332.08|330.48|331.85|330.25|332.08|330.48|331.85|330.25|0
1648752580000|2022-03-31 18:49:40|331.61|330.01|331.38|329.78|331.61|330.01|331.38|329.78|0
1648752590000|2022-03-31 18:49:50|331.15|329.55|331.38|329.78|331.38|329.78|331.15|329.55|0
1648752600000|2022-03-31 18:50:00|330.91|329.31|331.15|329.55|331.15|329.55|330.91|329.31|0
1648752610000|2022-03-31 18:50:10|331.38|329.78|331.61|330.01|331.61|330.01|331.38|329.78|0
1648752620000|2022-03-31 18:50:20|331.38|329.78|331.38|329.78|331.38|329.78|331.15|329.55|0
1648752630000|2022-03-31 18:50:30|330.91|329.31|330.91|329.31|330.91|329.31|330.91|329.31|0
1648752640000|2022-03-31 18:50:40|330.68|329.08|330.91|329.31|330.91|329.31|330.68|329.08|0
1648752650000|2022-03-31 18:50:50|331.14|329.54|331.14|329.54|331.14|329.54|331.14|329.54|0
1648752660000|2022-03-31 18:51:00|331.38|329.78|331.61|330.01|331.61|330.01|330.91|329.31|0
1648752670000|2022-03-31 18:51:10|332.08|330.48|332.55|330.95|332.55|330.95|332.08|330.48|0
1648752680000|2022-03-31 18:51:20|333.02|331.42|333.02|331.42|333.02|331.42|332.79|331.19|0
1648752690000|2022-03-31 18:51:30|333.26|331.66|332.79|331.19|333.26|331.66|332.79|331.19|0
1648752700000|2022-03-31 18:51:40|332.55|330.95|333.02|331.42|333.26|331.66|332.55|330.95|0
1648752710000|2022-03-31 18:51:50|332.55|330.95|332.32|330.72|332.55|330.95|332.32|330.72|0
1648752720000|2022-03-31 18:52:00|332.55|330.95|332.32|330.72|332.55|330.95|332.08|330.48|0
1648752730000|2022-03-31 18:52:10|332.08|330.48|332.08|330.48|332.08|330.48|332.08|330.48|0
1648752740000|2022-03-31 18:52:20|331.85|330.25|332.32|330.72|332.32|330.72|331.85|330.25|0
1648752750000|2022-03-31 18:52:30|332.08|330.48|331.96|330.36|332.32|330.72|331.96|330.36|0
1648752760000|2022-03-31 18:52:40|332.08|330.48|332.08|330.48|332.08|330.48|331.61|330.01|0
1648752770000|2022-03-31 18:52:50|332.32|330.72|332.43|330.83|332.55|330.95|332.32|330.72|0
1648752780000|2022-03-31 18:53:00|332.32|330.72|332.32|330.72|332.55|330.95|332.32|330.72|0
1648752790000|2022-03-31 18:53:10|332.55|330.95|332.08|330.48|332.55|330.95|332.08|330.48|0
1648752800000|2022-03-31 18:53:20|332.32|330.72|331.85|330.25|332.32|330.72|331.85|330.25|0
1648752810000|2022-03-31 18:53:30|331.61|330.01|331.38|329.78|331.61|330.01|331.38|329.78|0
1648752820000|2022-03-31 18:53:40|331.61|330.01|331.38|329.78|331.61|330.01|331.14|329.54|0
1648752830000|2022-03-31 18:53:50|331.61|330.01|331.61|330.01|331.61|330.01|331.61|330.01|0
1648752840000|2022-03-31 18:54:00|331.38|329.78|331.38|329.78|331.61|330.01|331.38|329.78|0
1648752850000|2022-03-31 18:54:10|331.61|330.01|332.08|330.48|332.08|330.48|331.61|330.01|0
1648752860000|2022-03-31 18:54:20|332.32|330.72|332.32|330.72|332.32|330.72|332.08|330.48|0
1648752870000|2022-03-31 18:54:30|332.55|330.95|332.08|330.48|332.55|330.95|332.08|330.48|0
1648752880000|2022-03-31 18:54:40|331.85|330.25|331.61|330.01|331.85|330.25|331.38|329.78|0
1648752890000|2022-03-31 18:54:50|331.38|329.78|331.85|330.25|331.85|330.25|331.38|329.78|0
1648752900000|2022-03-31 18:55:00|331.14|329.54|332.08|330.48|332.08|330.48|331.14|329.54|0
1648752910000|2022-03-31 18:55:10|331.85|330.25|331.61|330.01|331.85|330.25|331.61|330.01|0
1648752920000|2022-03-31 18:55:20|331.85|330.25|332.32|330.72|332.32|330.72|331.85|330.25|0
1648752930000|2022-03-31 18:55:30|332.08|330.48|332.79|331.19|332.79|331.19|332.08|330.48|0
1648752940000|2022-03-31 18:55:40|332.55|330.95|333.02|331.42|333.02|331.42|332.55|330.95|0
1648752950000|2022-03-31 18:55:50|332.78|331.18|332.78|331.18|332.78|331.18|332.78|331.18|0
1648752960000|2022-03-31 18:56:00|333.02|331.42|333.96|332.36|333.96|332.36|333.02|331.42|0
1648752970000|2022-03-31 18:56:10|334.2|332.6|333.72|332.12|334.2|332.6|333.72|332.12|0
1648752990000|2022-03-31 18:56:30|333.49|331.89|333.02|331.42|333.49|331.89|333.02|331.42|0
1648753000000|2022-03-31 18:56:40|333.49|331.89|333.25|331.65|333.49|331.89|333.25|331.65|0
1648753010000|2022-03-31 18:56:50|333.02|331.42|333.49|331.89|333.72|332.12|333.02|331.42|0
1648753020000|2022-03-31 18:57:00|333.25|331.65|333.25|331.65|333.72|332.12|333.25|331.65|0
1648753030000|2022-03-31 18:57:10|333.72|332.12|334.19|332.59|334.19|332.59|333.72|332.12|0
1648753040000|2022-03-31 18:57:20|333.96|332.36|334.43|332.83|334.66|333.06|333.96|332.36|0
1648753050000|2022-03-31 18:57:30|334.19|332.59|334.9|333.3|334.9|333.3|334.19|332.59|0
1648753060000|2022-03-31 18:57:40|334.66|333.06|334.9|333.3|334.9|333.3|334.66|333.06|0
1648753070000|2022-03-31 18:57:50|334.43|332.83|334.9|333.3|334.9|333.3|334.43|332.83|0
1648753080000|2022-03-31 18:58:00|334.66|333.06|334.78|333.18|334.78|333.18|334.43|332.83|0
1648753090000|2022-03-31 18:58:10|334.9|333.3|335.13|333.53|335.37|333.77|334.9|333.3|0
1648753100000|2022-03-31 18:58:20|334.9|333.3|334.9|333.3|334.9|333.3|334.9|333.3|0
1648753110000|2022-03-31 18:58:30|335.13|333.53|334.54|332.94|335.13|333.53|334.54|332.94|0
1648753120000|2022-03-31 18:58:40|334.66|333.06|334.66|333.06|334.66|333.06|334.66|333.06|0
1648753130000|2022-03-31 18:58:50|334.9|333.3|335.13|333.53|335.37|333.77|334.9|333.3|0
1648753140000|2022-03-31 18:59:00|334.9|333.3|334.43|332.83|334.9|333.3|334.43|332.83|0
1648753150000|2022-03-31 18:59:10|334.66|333.06|335.84|334.24|335.84|334.24|334.66|333.06|0
1648753160000|2022-03-31 18:59:20|335.6|334|335.37|333.77|335.6|334|335.37|333.77|0
1648753170000|2022-03-31 18:59:30|335.6|334|335.37|333.77|335.6|334|335.37|333.77|0
1648753180000|2022-03-31 18:59:40|335.6|334|335.84|334.24|335.84|334.24|335.6|334|0
1648753190000|2022-03-31 18:59:50|335.6|334|336.07|334.47|336.07|334.47|335.6|334|0
1648753200000|2022-03-31 19:00:00|336.55|334.95|338.43|336.83|338.43|336.83|336.55|334.95|0
1648753210000|2022-03-31 19:00:10|337.25|335.65|339.14|337.54|339.14|337.54|337.25|335.65|0
1648753220000|2022-03-31 19:00:20|339.37|337.77|338.9|337.3|339.85|338.25|338.9|337.3|0
1648753230000|2022-03-31 19:00:30|339.37|337.77|339.37|337.77|339.61|338.01|339.37|337.77|0
1648753240000|2022-03-31 19:00:40|339.61|338.01|340.08|338.48|340.08|338.48|339.61|338.01|0
1648753250000|2022-03-31 19:00:50|340.32|338.72|340.32|338.72|340.32|338.72|339.84|338.24|0
1648753260000|2022-03-31 19:01:00|340.08|338.48|341.26|339.66|341.26|339.66|340.08|338.48|0
1648753270000|2022-03-31 19:01:10|341.37|339.77|341.02|339.42|341.5|339.9|341.02|339.42|0
1648753280000|2022-03-31 19:01:20|340.79|339.19|341.5|339.9|341.5|339.9|340.79|339.19|0
1648753290000|2022-03-31 19:01:30|341.26|339.66|341.02|339.42|341.26|339.66|341.02|339.42|0
1648753300000|2022-03-31 19:01:40|340.55|338.95|340.43|338.83|341.02|339.42|340.43|338.83|0
1648753310000|2022-03-31 19:01:50|340.79|339.19|340.55|338.95|340.79|339.19|340.55|338.95|0
1648753320000|2022-03-31 19:02:00|340.32|338.72|341.26|339.66|341.37|339.77|340.32|338.72|0
1648753330000|2022-03-31 19:02:10|341.5|339.9|342.2|340.6|342.2|340.6|341.5|339.9|0
1648753340000|2022-03-31 19:02:20|342.68|341.08|342.44|340.84|342.68|341.08|342.44|340.84|0
1648753350000|2022-03-31 19:02:30|342.68|341.08|342.44|340.84|342.91|341.31|342.2|340.6|0
1648753360000|2022-03-31 19:02:40|343.15|341.55|343.15|341.55|343.26|341.66|343.15|341.55|0
1648753370000|2022-03-31 19:02:50|342.91|341.31|342.68|341.08|343.15|341.55|342.68|341.08|0
1648753380000|2022-03-31 19:03:00|342.91|341.31|343.62|342.02|343.62|342.02|342.91|341.31|0
1648753390000|2022-03-31 19:03:10|343.39|341.79|343.62|342.02|343.62|342.02|343.39|341.79|0
1648753400000|2022-03-31 19:03:20|343.5|341.9|342.91|341.31|343.5|341.9|342.91|341.31|0
1648753410000|2022-03-31 19:03:30|342.68|341.08|342.91|341.31|342.91|341.31|342.44|340.84|0
1648753420000|2022-03-31 19:03:40|342.68|341.08|342.68|341.08|342.91|341.31|342.68|341.08|0
1648753430000|2022-03-31 19:03:50|342.2|340.6|342.2|340.6|342.44|340.84|342.2|340.6|0
1648753440000|2022-03-31 19:04:00|341.73|340.13|341.5|339.9|341.84|340.24|341.5|339.9|0
1648753450000|2022-03-31 19:04:10|341.26|339.66|341.02|339.42|341.26|339.66|341.02|339.42|0
1648753460000|2022-03-31 19:04:20|341.26|339.66|341.02|339.42|341.26|339.66|341.02|339.42|0
1648753470000|2022-03-31 19:04:30|340.79|339.19|340.08|338.48|340.79|339.19|340.08|338.48|0
1648753480000|2022-03-31 19:04:40|339.61|338.01|339.61|338.01|339.84|338.24|339.61|338.01|0
1648753490000|2022-03-31 19:04:50|339.37|337.77|339.61|338.01|340.08|338.48|339.37|337.77|0
1648753500000|2022-03-31 19:05:00|339.37|337.77|338.9|337.3|339.37|337.77|338.9|337.3|0
1648753510000|2022-03-31 19:05:10|339.37|337.77|339.13|337.53|339.37|337.77|338.9|337.3|0
1648753520000|2022-03-31 19:05:20|338.9|337.3|338.66|337.06|338.9|337.3|338.66|337.06|0
1648753530000|2022-03-31 19:05:30|338.43|336.83|338.9|337.3|338.9|337.3|338.19|336.59|0
1648753540000|2022-03-31 19:05:40|338.66|337.06|338.9|337.3|338.9|337.3|338.43|336.83|0
1648753550000|2022-03-31 19:05:50|338.78|337.18|338.66|337.06|338.9|337.3|338.66|337.06|0
1648753560000|2022-03-31 19:06:00|338.43|336.83|338.66|337.06|338.66|337.06|338.19|336.59|0
1648753570000|2022-03-31 19:06:10|338.9|337.3|338.66|337.06|339.37|337.77|338.66|337.06|0
1648753580000|2022-03-31 19:06:20|339.37|337.77|339.13|337.53|339.37|337.77|338.9|337.3|0
1648753590000|2022-03-31 19:06:30|339.61|338.01|339.84|338.24|340.08|338.48|339.61|338.01|0
1648753600000|2022-03-31 19:06:40|340.31|338.71|341.84|340.24|341.97|340.37|340.31|338.71|0
1648753610000|2022-03-31 19:06:50|341.73|340.13|341.02|339.42|341.73|340.13|341.02|339.42|0
1648753620000|2022-03-31 19:07:00|341.73|340.13|341.73|340.13|341.97|340.37|341.49|339.89|0
1648753630000|2022-03-31 19:07:10|341.97|340.37|341.73|340.13|342.2|340.6|341.73|340.13|0
1648753640000|2022-03-31 19:07:20|341.49|339.89|340.78|339.18|341.49|339.89|340.78|339.18|0
1648753650000|2022-03-31 19:07:30|340.31|338.71|339.84|338.24|340.31|338.71|339.84|338.24|0
1648753660000|2022-03-31 19:07:40|339.6|338|340.08|338.48|340.31|338.71|339.6|338|0
1648753670000|2022-03-31 19:07:50|339.84|338.24|340.08|338.48|340.55|338.95|339.84|338.24|0
1648753680000|2022-03-31 19:08:00|340.55|338.95|339.84|338.24|340.55|338.95|339.84|338.24|0
1648753690000|2022-03-31 19:08:10|339.13|337.53|339.37|337.77|339.37|337.77|339.13|337.53|0
1648753700000|2022-03-31 19:08:20|339.13|337.53|339.84|338.24|339.84|338.24|339.13|337.53|0
1648753710000|2022-03-31 19:08:30|339.6|338|339.13|337.53|339.6|338|339.13|337.53|0
1648753720000|2022-03-31 19:08:40|339.37|337.77|339.6|338|339.84|338.24|339.37|337.77|0
1648753730000|2022-03-31 19:08:50|339.13|337.53|339.37|337.77|339.37|337.77|339.13|337.53|0
1648753740000|2022-03-31 19:09:00|339.13|337.53|339.13|337.53|339.37|337.77|339.13|337.53|0
1648753750000|2022-03-31 19:09:10|339.01|337.41|339.6|338|339.6|338|338.66|337.06|0
1648753760000|2022-03-31 19:09:20|339.37|337.77|339.37|337.77|339.84|338.24|339.37|337.77|0
1648753770000|2022-03-31 19:09:30|339.6|338|339.6|338|339.6|338|339.6|338|0
1648753780000|2022-03-31 19:09:40|339.84|338.24|340.31|338.71|340.31|338.71|339.84|338.24|0
1648753790000|2022-03-31 19:09:50|340.55|338.95|340.78|339.18|340.78|339.18|340.42|338.82|0
1648753800000|2022-03-31 19:10:00|340.55|338.95|340.08|338.48|340.66|339.06|339.6|338|0
1648753810000|2022-03-31 19:10:10|340.07|338.47|340.19|338.59|340.19|338.59|340.07|338.47|0
1648753820000|2022-03-31 19:10:20|339.6|338|339.6|338|340.07|338.47|339.6|338|0
1648753830000|2022-03-31 19:10:30|340.07|338.47|340.07|338.47|340.07|338.47|339.84|338.24|0
1648753840000|2022-03-31 19:10:40|339.84|338.24|339.6|338|339.84|338.24|339.6|338|0
1648753860000|2022-03-31 19:11:00|339.84|338.24|338.42|336.82|339.84|338.24|338.42|336.82|0
1648753870000|2022-03-31 19:11:10|337.95|336.35|337.72|336.12|337.95|336.35|337.72|336.12|0
1648753880000|2022-03-31 19:11:20|337.48|335.88|337.48|335.88|337.72|336.12|337.48|335.88|0
1648753890000|2022-03-31 19:11:30|337.24|335.64|337.01|335.41|337.24|335.64|337.01|335.41|0
1648753900000|2022-03-31 19:11:40|337.24|335.64|337.24|335.64|337.24|335.64|337.01|335.41|0
1648753910000|2022-03-31 19:11:50|337.01|335.41|336.77|335.17|337.01|335.41|336.77|335.17|0
1648753920000|2022-03-31 19:12:00|337.24|335.64|337.01|335.41|337.24|335.64|336.77|335.17|0
1648753930000|2022-03-31 19:12:10|337.24|335.64|336.77|335.17|337.24|335.64|336.77|335.17|0
1648753940000|2022-03-31 19:12:20|337.01|335.41|336.77|335.17|337.01|335.41|336.77|335.17|0
1648753960000|2022-03-31 19:12:40|336.65|335.05|336.54|334.94|336.65|335.05|336.07|334.47|0
1648753970000|2022-03-31 19:12:50|336.07|334.47|336.54|334.94|336.54|334.94|336.07|334.47|0
1648753980000|2022-03-31 19:13:00|336.77|335.17|336.54|334.94|336.77|335.17|336.3|334.7|0
1648753990000|2022-03-31 19:13:10|336.3|334.7|336.3|334.7|336.3|334.7|336.07|334.47|0
1648754000000|2022-03-31 19:13:20|336.07|334.47|336.18|334.58|336.54|334.94|336.07|334.47|0
1648754010000|2022-03-31 19:13:30|336.54|334.94|337.01|335.41|337.01|335.41|336.54|334.94|0
1648754020000|2022-03-31 19:13:40|337.24|335.64|337.24|335.64|337.24|335.64|337.24|335.64|0
1648754030000|2022-03-31 19:13:50|337.01|335.41|336.07|334.47|337.01|335.41|335.83|334.23|0
1648754040000|2022-03-31 19:14:00|336.3|334.7|335.59|333.99|336.3|334.7|335.59|333.99|0
1648754050000|2022-03-31 19:14:10|336.07|334.47|336.07|334.47|336.3|334.7|336.07|334.47|0
1648754060000|2022-03-31 19:14:20|336.54|334.94|336.3|334.7|336.54|334.94|336.07|334.47|0
1648754070000|2022-03-31 19:14:30|336.07|334.47|335.83|334.23|336.07|334.47|335.83|334.23|0
1648754080000|2022-03-31 19:14:40|335.59|333.99|335.83|334.23|335.83|334.23|335.59|333.99|0
1648754090000|2022-03-31 19:14:50|336.07|334.47|336.3|334.7|336.3|334.7|336.07|334.47|0
1648754100000|2022-03-31 19:15:00|336.06|334.46|336.3|334.7|336.54|334.94|336.06|334.46|0
1648754110000|2022-03-31 19:15:10|336.06|334.46|335.83|334.23|336.3|334.7|335.83|334.23|0
1648754120000|2022-03-31 19:15:20|335.59|333.99|335.59|333.99|335.59|333.99|335.59|333.99|0
1648754130000|2022-03-31 19:15:30|335.83|334.23|336.3|334.7|336.3|334.7|335.83|334.23|0
1648754140000|2022-03-31 19:15:40|336.06|334.46|335.83|334.23|336.06|334.46|335.83|334.23|0
1648754150000|2022-03-31 19:15:50|335.59|333.99|335.12|333.52|335.59|333.99|335.12|333.52|0
1648754160000|2022-03-31 19:16:00|335.36|333.76|335.59|333.99|335.59|333.99|335.36|333.76|0
1648754170000|2022-03-31 19:16:10|335.36|333.76|335.12|333.52|335.59|333.99|335.12|333.52|0
1648754180000|2022-03-31 19:16:20|335.36|333.76|334.89|333.29|335.36|333.76|334.89|333.29|0
1648754190000|2022-03-31 19:16:30|335.12|333.52|334.65|333.05|335.12|333.52|334.65|333.05|0
1648754200000|2022-03-31 19:16:40|334.53|332.93|334.53|332.93|334.53|332.93|334.53|332.93|0
1648754210000|2022-03-31 19:16:50|334.42|332.82|334.42|332.82|334.42|332.82|334.29|332.69|0
1648754220000|2022-03-31 19:17:00|334.65|333.05|335.36|333.76|335.36|333.76|334.65|333.05|0
1648754230000|2022-03-31 19:17:10|335.12|333.52|335.12|333.52|335.36|333.76|335.12|333.52|0
1648754240000|2022-03-31 19:17:20|335.36|333.76|335.83|334.23|335.83|334.23|335.36|333.76|0
1648754250000|2022-03-31 19:17:30|336.06|334.46|335.83|334.23|336.06|334.46|335.59|333.99|0
1648754260000|2022-03-31 19:17:40|336.06|334.46|336.06|334.46|336.06|334.46|336.06|334.46|0
1648754270000|2022-03-31 19:17:50|335.83|334.23|335.71|334.11|336.3|334.7|335.71|334.11|0
1648754280000|2022-03-31 19:18:00|335.59|333.99|334.42|332.82|335.59|333.99|334.42|332.82|0
1648754290000|2022-03-31 19:18:10|333.95|332.35|334.06|332.46|334.18|332.58|333.95|332.35|0
1648754300000|2022-03-31 19:18:20|334.18|332.58|334.42|332.82|334.65|333.05|334.18|332.58|0
1648754310000|2022-03-31 19:18:30|334.18|332.58|333.71|332.11|334.18|332.58|333.71|332.11|0
1648754320000|2022-03-31 19:18:40|333.95|332.35|333.95|332.35|334.18|332.58|333.95|332.35|0
1648754330000|2022-03-31 19:18:50|333.94|332.34|333.94|332.34|334.18|332.58|333.94|332.34|0
1648754340000|2022-03-31 19:19:00|333.82|332.22|333.94|332.34|334.42|332.82|333.82|332.22|0
1648754350000|2022-03-31 19:19:10|334.06|332.46|334.42|332.82|334.42|332.82|334.06|332.46|0
1648754360000|2022-03-31 19:19:20|334.18|332.58|333.94|332.34|334.18|332.58|333.94|332.34|0
1648754370000|2022-03-31 19:19:30|333.71|332.11|332.53|330.93|333.71|332.11|332.53|330.93|0
1648754380000|2022-03-31 19:19:40|332.3|330.7|332.53|330.93|332.53|330.93|332.3|330.7|0
1648754390000|2022-03-31 19:19:50|332.65|331.05|333|331.4|333|331.4|332.65|331.05|0
1648754400000|2022-03-31 19:20:00|332.77|331.17|332.3|330.7|332.77|331.17|332.3|330.7|0
1648754410000|2022-03-31 19:20:10|331.83|330.23|331.59|329.99|331.83|330.23|331.59|329.99|0
1648754420000|2022-03-31 19:20:20|331.36|329.76|331.36|329.76|331.59|329.99|331.36|329.76|0
1648754430000|2022-03-31 19:20:30|331.59|329.99|331.59|329.99|331.83|330.23|331.59|329.99|0
1648754440000|2022-03-31 19:20:40|331.36|329.76|331.36|329.76|331.83|330.23|331.36|329.76|0
1648754450000|2022-03-31 19:20:50|331.59|329.99|331.36|329.76|331.59|329.99|331.36|329.76|0
1648754460000|2022-03-31 19:21:00|331.59|329.99|330.19|328.59|331.59|329.99|330.19|328.59|0
1648754470000|2022-03-31 19:21:10|329.95|328.35|329.95|328.35|330.19|328.59|329.95|328.35|0
1648754480000|2022-03-31 19:21:20|329.72|328.12|329.48|327.88|329.72|328.12|329.48|327.88|0
1648754490000|2022-03-31 19:21:30|329.01|327.41|329.01|327.41|329.25|327.65|328.78|327.18|0
1648754500000|2022-03-31 19:21:40|328.78|327.18|328.08|326.48|328.78|327.18|328.08|326.48|0
1648754510000|2022-03-31 19:21:50|328.31|326.71|329.25|327.65|329.25|327.65|328.31|326.71|0
1648754520000|2022-03-31 19:22:00|329.01|327.41|328.31|326.71|329.01|327.41|328.08|326.48|0
1648754530000|2022-03-31 19:22:10|329.01|327.41|329.72|328.12|329.72|328.12|329.01|327.41|0
1648754540000|2022-03-31 19:22:20|329.48|327.88|329.25|327.65|329.72|328.12|329.25|327.65|0
1648754550000|2022-03-31 19:22:30|329.01|327.41|329.72|328.12|329.72|328.12|329.01|327.41|0
1648754560000|2022-03-31 19:22:40|329.25|327.65|329.25|327.65|329.25|327.65|329.12|327.52|0
1648754570000|2022-03-31 19:22:50|329.48|327.88|328.78|327.18|329.48|327.88|328.78|327.18|0
1648754580000|2022-03-31 19:23:00|328.54|326.94|327.61|326.01|328.54|326.94|327.61|326.01|0
1648754590000|2022-03-31 19:23:10|327.37|325.77|327.61|326.01|327.61|326.01|327.37|325.77|0
1648754600000|2022-03-31 19:23:20|327.37|325.77|327.84|326.24|328.07|326.47|327.37|325.77|0
1648754610000|2022-03-31 19:23:30|328.07|326.47|328.07|326.47|328.31|326.71|328.07|326.47|0
1648754620000|2022-03-31 19:23:40|328.31|326.71|328.54|326.94|328.54|326.94|328.31|326.71|0
1648754630000|2022-03-31 19:23:50|328.31|326.71|328.07|326.47|328.31|326.71|327.84|326.24|0
1648754640000|2022-03-31 19:24:00|327.61|326.01|327.14|325.54|327.61|326.01|327.14|325.54|0
1648754650000|2022-03-31 19:24:10|326.9|325.3|326.9|325.3|326.9|325.3|326.67|325.07|0
1648754660000|2022-03-31 19:24:20|326.67|325.07|326.67|325.07|326.67|325.07|326.67|325.07|0
1648754670000|2022-03-31 19:24:30|326.9|325.3|327.14|325.54|327.14|325.54|326.9|325.3|0
1648754680000|2022-03-31 19:24:40|327.37|325.77|327.37|325.77|327.6|326|327.37|325.77|0
1648754690000|2022-03-31 19:24:50|326.9|325.3|327.14|325.54|327.14|325.54|326.67|325.07|0
1648754700000|2022-03-31 19:25:00|327.37|325.77|326.9|325.3|327.37|325.77|326.9|325.3|0
1648754710000|2022-03-31 19:25:10|327.14|325.54|327.37|325.77|327.37|325.77|327.14|325.54|0
1648754720000|2022-03-31 19:25:20|326.9|325.3|327.37|325.77|327.37|325.77|326.9|325.3|0
1648754730000|2022-03-31 19:25:30|327.6|326|327.6|326|327.6|326|327.37|325.77|0
1648754740000|2022-03-31 19:25:40|327.84|326.24|327.84|326.24|327.84|326.24|327.84|326.24|0
1648754750000|2022-03-31 19:25:50|328.31|326.71|328.54|326.94|328.54|326.94|328.07|326.47|0
1648754760000|2022-03-31 19:26:00|328.31|326.71|328.31|326.71|328.31|326.71|327.6|326|0
1648754770000|2022-03-31 19:26:10|328.07|326.47|327.6|326|328.07|326.47|327.6|326|0
1648754780000|2022-03-31 19:26:20|327.37|325.77|327.14|325.54|327.37|325.77|327.14|325.54|0
1648754790000|2022-03-31 19:26:30|326.67|325.07|326.67|325.07|326.67|325.07|326.67|325.07|0
1648754800000|2022-03-31 19:26:40|326.9|325.3|327.13|325.53|327.13|325.53|326.9|325.3|0
1648754810000|2022-03-31 19:26:50|326.67|325.07|326.9|325.3|326.9|325.3|326.67|325.07|0
1648754820000|2022-03-31 19:27:00|326.67|325.07|325.26|323.66|326.67|325.07|325.26|323.66|0
1648754830000|2022-03-31 19:27:10|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1648754840000|2022-03-31 19:27:20|325.26|323.66|324.79|323.19|325.26|323.66|324.79|323.19|0
1648754850000|2022-03-31 19:27:30|325.03|323.43|325.26|323.66|325.26|323.66|325.03|323.43|0
1648754860000|2022-03-31 19:27:40|325.5|323.9|325.73|324.13|325.73|324.13|325.5|323.9|0
1648754870000|2022-03-31 19:27:50|325.5|323.9|325.03|323.43|325.5|323.9|325.03|323.43|0
1648754880000|2022-03-31 19:28:00|324.79|323.19|324.79|323.19|324.79|323.19|324.79|323.19|0
1648754890000|2022-03-31 19:28:10|324.33|322.73|325.03|323.43|325.03|323.43|324.33|322.73|0
1648754900000|2022-03-31 19:28:20|324.79|323.19|324.56|322.96|324.79|323.19|324.56|322.96|0
1648754910000|2022-03-31 19:28:30|324.33|322.73|324.33|322.73|324.33|322.73|324.33|322.73|0
1648754920000|2022-03-31 19:28:40|325.03|323.43|325.96|324.36|325.96|324.36|325.03|323.43|0
1648754930000|2022-03-31 19:28:50|326.2|324.6|325.96|324.36|326.2|324.6|325.96|324.36|0
1648754940000|2022-03-31 19:29:00|326.2|324.6|325.26|323.66|326.2|324.6|325.03|323.43|0
1648754950000|2022-03-31 19:29:10|325.03|323.43|324.79|323.19|325.26|323.66|324.79|323.19|0
1648754960000|2022-03-31 19:29:20|325.03|323.43|325.49|323.89|325.49|323.89|325.03|323.43|0
1648754970000|2022-03-31 19:29:30|325.73|324.13|325.73|324.13|325.96|324.36|325.73|324.13|0
1648754980000|2022-03-31 19:29:40|325.96|324.36|326.66|325.06|326.66|325.06|325.96|324.36|0
1648754990000|2022-03-31 19:29:50|326.43|324.83|326.66|325.06|326.66|325.06|326.43|324.83|0
1648755000000|2022-03-31 19:30:00|326.43|324.83|326.9|325.3|326.9|325.3|326.43|324.83|0
1648755010000|2022-03-31 19:30:10|327.13|325.53|327.6|326|327.6|326|326.9|325.3|0
1648755020000|2022-03-31 19:30:20|327.84|326.24|326.9|325.3|327.84|326.24|326.66|325.06|0
1648755030000|2022-03-31 19:30:30|326.66|325.06|326.43|324.83|326.66|325.06|326.43|324.83|0
1648755040000|2022-03-31 19:30:40|326.2|324.6|325.96|324.36|326.2|324.6|325.96|324.36|0
1648755050000|2022-03-31 19:30:50|326.2|324.6|325.49|323.89|326.2|324.6|325.49|323.89|0
1648755060000|2022-03-31 19:31:00|325.73|324.13|324.67|323.07|325.73|324.13|324.67|323.07|0
1648755070000|2022-03-31 19:31:10|324.56|322.96|324.56|322.96|324.79|323.19|324.32|322.72|0
1648755080000|2022-03-31 19:31:20|324.79|323.19|324.79|323.19|324.79|323.19|324.79|323.19|0
1648755090000|2022-03-31 19:31:30|324.56|322.96|324.56|322.96|324.79|323.19|324.56|322.96|0
1648755100000|2022-03-31 19:31:40|324.32|322.72|324.09|322.49|324.32|322.72|324.09|322.49|0
1648755110000|2022-03-31 19:31:50|323.86|322.26|323.86|322.26|323.86|322.26|323.86|322.26|0
1648755120000|2022-03-31 19:32:00|323.39|321.79|322.92|321.32|323.39|321.79|322.92|321.32|0
1648755130000|2022-03-31 19:32:10|323.16|321.56|322.92|321.32|323.39|321.79|322.92|321.32|0
1648755140000|2022-03-31 19:32:20|323.16|321.56|323.16|321.56|323.16|321.56|322.92|321.32|0
1648755150000|2022-03-31 19:32:30|323.62|322.02|322.92|321.32|323.62|322.02|322.69|321.09|0
1648755160000|2022-03-31 19:32:40|322.45|320.85|322.22|320.62|322.45|320.85|322.22|320.62|0
1648755170000|2022-03-31 19:32:50|321.75|320.15|321.52|319.92|321.75|320.15|321.52|319.92|0
1648755180000|2022-03-31 19:33:00|321.63|320.03|319.42|317.82|321.63|320.03|319.42|317.82|0
1648755190000|2022-03-31 19:33:10|319.66|318.06|319.89|318.29|320.36|318.76|319.66|318.06|0
1648755200000|2022-03-31 19:33:20|320.12|318.52|320.12|318.52|320.12|318.52|319.89|318.29|0
1648755210000|2022-03-31 19:33:30|319.89|318.29|318.96|317.36|319.89|318.29|318.96|317.36|0
1648755220000|2022-03-31 19:33:40|319.19|317.59|318.49|316.89|319.19|317.59|318.49|316.89|0
1648755230000|2022-03-31 19:33:50|318.72|317.12|319.89|318.29|319.89|318.29|318.72|317.12|0
1648755240000|2022-03-31 19:34:00|319.66|318.06|319.42|317.82|319.89|318.29|319.42|317.82|0
1648755250000|2022-03-31 19:34:10|319.66|318.06|319.42|317.82|319.66|318.06|319.19|317.59|0
1648755260000|2022-03-31 19:34:20|319.19|317.59|319.42|317.82|319.42|317.82|318.72|317.12|0
1648755270000|2022-03-31 19:34:30|319.89|318.29|319.89|318.29|319.89|318.29|319.89|318.29|0
1648755280000|2022-03-31 19:34:40|320.12|318.52|320.12|318.52|320.35|318.75|320.12|318.52|0
1648755290000|2022-03-31 19:34:50|320.35|318.75|320.12|318.52|320.35|318.75|320.12|318.52|0
1648755300000|2022-03-31 19:35:00|319.89|318.29|319.65|318.05|319.89|318.29|319.42|317.82|0
1648755310000|2022-03-31 19:35:10|319.42|317.82|319.19|317.59|319.42|317.82|318.49|316.89|0
1648755320000|2022-03-31 19:35:20|319.65|318.05|318.72|317.12|319.65|318.05|318.72|317.12|0
1648755330000|2022-03-31 19:35:30|319.19|317.59|319.42|317.82|319.42|317.82|319.19|317.59|0
1648755340000|2022-03-31 19:35:40|319.65|318.05|320.12|318.52|320.12|318.52|319.65|318.05|0
1648755350000|2022-03-31 19:35:50|320.59|318.99|320.82|319.22|320.82|319.22|320.59|318.99|0
1648755360000|2022-03-31 19:36:00|321.05|319.45|323.62|322.02|323.62|322.02|321.05|319.45|0
1648755370000|2022-03-31 19:36:10|323.39|321.79|323.85|322.25|323.85|322.25|323.39|321.79|0
1648755380000|2022-03-31 19:36:20|323.62|322.02|324.32|322.72|324.55|322.95|323.62|322.02|0
1648755390000|2022-03-31 19:36:30|324.09|322.49|324.79|323.19|324.79|323.19|324.09|322.49|0
1648755400000|2022-03-31 19:36:40|324.55|322.95|324.79|323.19|324.79|323.19|324.55|322.95|0
1648755410000|2022-03-31 19:36:50|325.26|323.66|323.85|322.25|325.26|323.66|323.85|322.25|0
1648755420000|2022-03-31 19:37:00|323.62|322.02|322.22|320.62|323.62|322.02|321.98|320.38|0
1648755430000|2022-03-31 19:37:10|321.75|320.15|322.69|321.09|322.69|321.09|321.75|320.15|0
1648755440000|2022-03-31 19:37:20|322.45|320.85|321.05|319.45|322.68|321.08|321.05|319.45|0
1648755450000|2022-03-31 19:37:30|320.82|319.22|320.82|319.22|320.82|319.22|320.59|318.99|0
1648755460000|2022-03-31 19:37:40|320.58|318.98|320.58|318.98|320.58|318.98|320.35|318.75|0
1648755470000|2022-03-31 19:37:50|321.05|319.45|321.05|319.45|321.52|319.92|321.05|319.45|0
1648755480000|2022-03-31 19:38:00|320.82|319.22|321.75|320.15|321.75|320.15|320.82|319.22|0
1648755490000|2022-03-31 19:38:10|321.52|319.92|321.75|320.15|321.75|320.15|321.52|319.92|0
1648755500000|2022-03-31 19:38:20|321.28|319.68|320.58|318.98|321.28|319.68|320.58|318.98|0
1648755510000|2022-03-31 19:38:30|320.82|319.22|320.58|318.98|320.82|319.22|320.58|318.98|0
1648755520000|2022-03-31 19:38:40|321.05|319.45|321.05|319.45|321.05|319.45|321.05|319.45|0
1648755530000|2022-03-31 19:38:50|321.28|319.68|322.45|320.85|322.45|320.85|321.28|319.68|0
1648755540000|2022-03-31 19:39:00|322.22|320.62|321.75|320.15|322.45|320.85|321.75|320.15|0
1648755550000|2022-03-31 19:39:10|321.52|319.92|321.52|319.92|321.52|319.92|321.05|319.45|0
1648755560000|2022-03-31 19:39:20|321.75|320.15|321.98|320.38|321.98|320.38|321.75|320.15|0
1648755570000|2022-03-31 19:39:30|321.75|320.15|322.22|320.62|322.68|321.08|321.75|320.15|0
1648755580000|2022-03-31 19:39:40|322.45|320.85|321.98|320.38|322.45|320.85|321.98|320.38|0
1648755590000|2022-03-31 19:39:50|322.45|320.85|322.68|321.08|322.68|321.08|322.45|320.85|0
1648755600000|2022-03-31 19:40:00|321.98|320.38|322.22|320.62|322.22|320.62|321.98|320.38|0
1648755620000|2022-03-31 19:40:20|322.45|320.85|321.98|320.38|322.68|321.08|321.98|320.38|0
1648755630000|2022-03-31 19:40:30|322.22|320.62|321.75|320.15|322.22|320.62|321.75|320.15|0
1648755640000|2022-03-31 19:40:40|321.05|319.45|320.35|318.75|321.05|319.45|320.35|318.75|0
1648755650000|2022-03-31 19:40:50|320.58|318.98|320.12|318.52|320.58|318.98|320.12|318.52|0
1648755660000|2022-03-31 19:41:00|319.88|318.28|320.58|318.98|320.58|318.98|319.88|318.28|0
1648755670000|2022-03-31 19:41:10|320.82|319.22|320.82|319.22|321.05|319.45|320.82|319.22|0
1648755680000|2022-03-31 19:41:20|321.28|319.68|320.82|319.22|321.28|319.68|320.82|319.22|0
1648755690000|2022-03-31 19:41:30|319.88|318.28|320.58|318.98|320.58|318.98|319.88|318.28|0
1648755700000|2022-03-31 19:41:40|320.35|318.75|320.12|318.52|320.35|318.75|320.12|318.52|0
1648755710000|2022-03-31 19:41:50|320.35|318.75|320.35|318.75|320.35|318.75|320.35|318.75|0
1648755720000|2022-03-31 19:42:00|320.12|318.52|319.42|317.82|320.12|318.52|319.42|317.82|0
1648755730000|2022-03-31 19:42:10|319.65|318.05|318.95|317.35|319.65|318.05|318.95|317.35|0
1648755740000|2022-03-31 19:42:20|319.18|317.58|318.72|317.12|319.65|318.05|318.72|317.12|0
1648755750000|2022-03-31 19:42:30|318.95|317.35|318.95|317.35|319.42|317.82|318.95|317.35|0
1648755760000|2022-03-31 19:42:40|319.18|317.58|319.42|317.82|319.42|317.82|319.18|317.58|0
1648755770000|2022-03-31 19:42:50|319.18|317.58|318.95|317.35|319.18|317.58|318.95|317.35|0
1648755780000|2022-03-31 19:43:00|318.72|317.12|318.02|316.42|318.72|317.12|318.02|316.42|0
1648755790000|2022-03-31 19:43:10|317.32|315.72|316.86|315.26|317.32|315.72|316.86|315.26|0
1648755800000|2022-03-31 19:43:20|316.62|315.02|316.62|315.02|316.62|315.02|316.39|314.79|0
1648755810000|2022-03-31 19:43:30|316.85|315.25|316.39|314.79|316.85|315.25|316.39|314.79|0
1648755820000|2022-03-31 19:43:40|315.92|314.32|315.92|314.32|315.92|314.32|315.69|314.09|0
1648755830000|2022-03-31 19:43:50|315.69|314.09|315.46|313.86|315.69|314.09|315.23|313.63|0
1648755840000|2022-03-31 19:44:00|315.69|314.09|315.23|313.63|315.69|314.09|315.23|313.63|0
1648755850000|2022-03-31 19:44:10|315|313.4|315.46|313.86|315.46|313.86|315|313.4|0
1648755860000|2022-03-31 19:44:20|314.76|313.16|315|313.4|315|313.4|314.76|313.16|0
1648755870000|2022-03-31 19:44:30|314.99|313.39|314.99|313.39|315.23|313.63|314.99|313.39|0
1648755880000|2022-03-31 19:44:40|315.46|313.86|315.46|313.86|315.46|313.86|315.23|313.63|0
1648755890000|2022-03-31 19:44:50|315.69|314.09|315.23|313.63|315.69|314.09|314.76|313.16|0
1648755900000|2022-03-31 19:45:00|315.46|313.86|316.39|314.79|316.39|314.79|315.46|313.86|0
1648755910000|2022-03-31 19:45:10|317.09|315.49|317.32|315.72|317.32|315.72|316.62|315.02|0
1648755920000|2022-03-31 19:45:20|318.02|316.42|317.55|315.95|318.25|316.65|317.55|315.95|0
1648755930000|2022-03-31 19:45:30|317.78|316.18|317.55|315.95|318.13|316.53|317.55|315.95|0
1648755940000|2022-03-31 19:45:40|318.25|316.65|317.55|315.95|318.25|316.65|317.55|315.95|0
1648755950000|2022-03-31 19:45:50|317.78|316.18|317.55|315.95|317.78|316.18|317.55|315.95|0
1648755960000|2022-03-31 19:46:00|317.32|315.72|316.16|314.56|317.32|315.72|316.16|314.56|0
1648755970000|2022-03-31 19:46:10|316.5|314.9|315.69|314.09|316.5|314.9|315.69|314.09|0
1648755980000|2022-03-31 19:46:20|315.92|314.32|316.16|314.56|316.16|314.56|315.69|314.09|0
1648755990000|2022-03-31 19:46:30|316.03|314.43|316.16|314.56|316.39|314.79|316.03|314.43|0
1648756000000|2022-03-31 19:46:40|316.27|314.67|316.39|314.79|316.39|314.79|316.27|314.67|0
1648756010000|2022-03-31 19:46:50|316.5|314.9|315.46|313.86|316.5|314.9|315.46|313.86|0
1648756020000|2022-03-31 19:47:00|315.23|313.63|314.06|312.46|315.23|313.63|313.83|312.23|0
1648756030000|2022-03-31 19:47:10|315.23|313.63|316.39|314.79|316.39|314.79|315.23|313.63|0
1648756040000|2022-03-31 19:47:20|316.62|315.02|316.39|314.79|316.62|315.02|316.39|314.79|0
1648756050000|2022-03-31 19:47:30|316.62|315.02|317.78|316.18|317.78|316.18|316.62|315.02|0
1648756060000|2022-03-31 19:47:40|318.02|316.42|319.41|317.81|319.41|317.81|318.02|316.42|0
1648756070000|2022-03-31 19:47:50|319.18|317.58|318.01|316.41|319.18|317.58|318.01|316.41|0
1648756080000|2022-03-31 19:48:00|317.55|315.95|317.78|316.18|317.78|316.18|317.08|315.48|0
1648756090000|2022-03-31 19:48:10|318.25|316.65|318.25|316.65|318.48|316.88|318.25|316.65|0
1648756100000|2022-03-31 19:48:20|317.55|315.95|317.78|316.18|317.78|316.18|317.55|315.95|0
1648756110000|2022-03-31 19:48:30|317.55|315.95|318.48|316.88|318.48|316.88|317.55|315.95|0
1648756120000|2022-03-31 19:48:40|318.95|317.35|317.78|316.18|318.95|317.35|317.78|316.18|0
1648756130000|2022-03-31 19:48:50|318.01|316.41|317.32|315.72|318.01|316.41|317.32|315.72|0
1648756140000|2022-03-31 19:49:00|317.08|315.48|317.32|315.72|317.32|315.72|317.08|315.48|0
1648756150000|2022-03-31 19:49:10|316.62|315.02|316.62|315.02|316.62|315.02|316.15|314.55|0
1648756160000|2022-03-31 19:49:20|316.15|314.55|314.53|312.93|316.15|314.55|314.53|312.93|0
1648756170000|2022-03-31 19:49:30|314.99|313.39|315.92|314.32|315.92|314.32|314.99|313.39|0
1648756180000|2022-03-31 19:49:40|315.22|313.62|314.87|313.27|315.46|313.86|314.87|313.27|0
1648756190000|2022-03-31 19:49:50|314.63|313.03|314.17|312.57|314.63|313.03|314.17|312.57|0
1648756200000|2022-03-31 19:50:00|312.53|310.93|312.65|311.05|314.4|312.8|312.53|310.93|0
1648756210000|2022-03-31 19:50:10|312.3|310.7|312.07|310.47|312.3|310.7|312.07|310.47|0
1648756220000|2022-03-31 19:50:20|310.78|309.18|311.84|310.24|311.84|310.24|310.78|309.18|0
1648756230000|2022-03-31 19:50:30|310.9|309.3|311.6|310|311.6|310|310.44|308.84|0
1648756240000|2022-03-31 19:50:40|312.3|310.7|310.9|309.3|312.53|310.93|310.9|309.3|0
1648756250000|2022-03-31 19:50:50|311.14|309.54|309.51|307.91|311.14|309.54|309.51|307.91|0
1648756260000|2022-03-31 19:51:00|308.81|307.21|309.28|307.68|309.51|307.91|308.81|307.21|0
1648756270000|2022-03-31 19:51:10|309.74|308.14|308.11|306.51|309.74|308.14|308.11|306.51|0
1648756280000|2022-03-31 19:51:20|308.58|306.98|308.58|306.98|308.58|306.98|307.88|306.28|0
1648756290000|2022-03-31 19:51:30|309.04|307.44|310.67|309.07|310.67|309.07|309.04|307.44|0
1648756300000|2022-03-31 19:51:40|313.47|311.87|312.3|310.7|313.47|311.87|312.3|310.7|0
1648756310000|2022-03-31 19:51:50|311.74|310.14|311.27|309.67|311.74|310.14|311.27|309.67|0
1648756320000|2022-03-31 19:52:00|311.04|309.44|311.5|309.9|311.5|309.9|311.04|309.44|0
1648756330000|2022-03-31 19:52:10|312.43|310.83|311.27|309.67|312.66|311.06|311.27|309.67|0
1648756340000|2022-03-31 19:52:20|312.2|310.6|312.43|310.83|313.82|312.22|312.2|310.6|0
1648756350000|2022-03-31 19:52:30|312.77|311.17|313.13|311.53|313.13|311.53|312.2|310.6|0
1648756360000|2022-03-31 19:52:40|313.59|311.99|313.93|312.33|313.93|312.33|313.13|311.53|0
1648756370000|2022-03-31 19:52:50|314.06|312.46|313.36|311.76|314.06|312.46|313.36|311.76|0
1648756380000|2022-03-31 19:53:00|311.97|310.37|310.58|308.98|311.97|310.37|310.58|308.98|0
1648756390000|2022-03-31 19:53:10|310.35|308.75|309.88|308.28|310.81|309.21|309.88|308.28|0
1648756400000|2022-03-31 19:53:20|310.11|308.51|311.27|309.67|311.27|309.67|310.11|308.51|0
1648756410000|2022-03-31 19:53:30|310.58|308.98|310.35|308.75|310.58|308.98|309.99|308.39|0
1648756420000|2022-03-31 19:53:40|310.81|309.21|309.65|308.05|310.81|309.21|309.65|308.05|0
1648756430000|2022-03-31 19:53:50|309.42|307.82|309.65|308.05|309.65|308.05|309.42|307.82|0
1648756440000|2022-03-31 19:54:00|309.88|308.28|308.96|307.36|309.88|308.28|308.96|307.36|0
1648756450000|2022-03-31 19:54:10|308.26|306.66|309.42|307.82|309.42|307.82|308.26|306.66|0
1648756460000|2022-03-31 19:54:20|308.96|307.36|308.49|306.89|308.96|307.36|308.26|306.66|0
1648756470000|2022-03-31 19:54:30|308.03|306.43|308.96|307.36|309.42|307.82|308.03|306.43|0
1648756480000|2022-03-31 19:54:40|308.03|306.43|307.57|305.97|308.03|306.43|306.42|304.82|0
1648756490000|2022-03-31 19:54:50|305.26|303.66|304.8|303.2|305.49|303.89|304.8|303.2|0
1648756500000|2022-03-31 19:55:00|303.42|301.82|304.57|302.97|304.57|302.97|303.42|301.82|0
1648756510000|2022-03-31 19:55:10|305.49|303.89|306.41|304.81|306.88|305.28|305.49|303.89|0
1648756520000|2022-03-31 19:55:20|305.03|303.43|304.34|302.74|305.95|304.35|304.34|302.74|0
1648756530000|2022-03-31 19:55:30|304.57|302.97|303.65|302.05|304.57|302.97|303.65|302.05|0
1648756540000|2022-03-31 19:55:40|304.11|302.51|305.03|303.43|305.03|303.43|304.11|302.51|0
1648756550000|2022-03-31 19:55:50|303.88|302.28|303.88|302.28|303.88|302.28|303.65|302.05|0
1648756560000|2022-03-31 19:56:00|303.42|301.82|303.42|301.82|304.11|302.51|303.42|301.82|0
1648756570000|2022-03-31 19:56:10|302.5|300.9|302.73|301.13|303.42|301.82|302.04|300.44|0
1648756580000|2022-03-31 19:56:20|303.19|301.59|302.04|300.44|303.19|301.59|302.04|300.44|0
1648756590000|2022-03-31 19:56:30|301.35|299.75|299.51|297.91|301.35|299.75|299.51|297.91|0
1648756600000|2022-03-31 19:56:40|299.28|297.68|300.2|298.6|300.2|298.6|299.05|297.45|0
1648756610000|2022-03-31 19:56:50|300.43|298.83|300.2|298.6|301.81|300.21|300.2|298.6|0
1648756620000|2022-03-31 19:57:00|299.28|297.68|300.2|298.6|300.2|298.6|299.28|297.68|0
1648756630000|2022-03-31 19:57:10|300.66|299.06|301.81|300.21|301.81|300.21|300.66|299.06|0
1648756640000|2022-03-31 19:57:20|301.58|299.98|300.66|299.06|301.58|299.98|300.43|298.83|0
1648756650000|2022-03-31 19:57:30|299.97|298.37|299.51|297.91|299.97|298.37|299.28|297.68|0
1648756660000|2022-03-31 19:57:40|299.74|298.14|300.66|299.06|300.66|299.06|299.51|297.91|0
1648756670000|2022-03-31 19:57:50|300.31|298.71|299.28|297.68|300.66|299.06|299.28|297.68|0
1648756680000|2022-03-31 19:58:00|299.05|297.45|299.05|297.45|299.28|297.68|299.05|297.45|0
1648756690000|2022-03-31 19:58:10|299.96|298.36|299.31|297.71|300.41|298.81|299.31|297.71|0
1648756700000|2022-03-31 19:58:20|299.08|297.48|297.7|296.1|299.08|297.48|297.7|296.1|0
1648756710000|2022-03-31 19:58:30|298.16|296.56|297.7|296.1|298.16|296.56|297.7|296.1|0
1648756720000|2022-03-31 19:58:40|297.25|295.65|297.7|296.1|298.39|296.79|297.25|295.65|0
1648756730000|2022-03-31 19:58:50|298.16|296.56|298.85|297.25|298.85|297.25|298.16|296.56|0
1648756740000|2022-03-31 19:59:00|300.23|298.63|300.46|298.86|300.46|298.86|299.77|298.17|0
1648756750000|2022-03-31 19:59:10|302.3|300.7|302.76|301.16|303.22|301.62|302.3|300.7|0
1648756760000|2022-03-31 19:59:20|301.38|299.78|300.46|298.86|301.38|299.78|300|298.4|0
1648756770000|2022-03-31 19:59:30|300|298.4|297.25|295.65|300|298.4|297.25|295.65|0
1648756780000|2022-03-31 19:59:40|295.87|294.27|293.13|291.53|295.87|294.27|291.08|289.48|0
1648756790000|2022-03-31 19:59:50|294.73|293.13|294.96|293.36|294.96|293.36|294.5|292.9|0
1648756800000|2022-03-31 20:00:00|292.44|290.84|296.56|294.96|296.56|294.96|292.44|290.84|0
1648756810000|2022-03-31 20:00:10|297.93|296.33|298.62|297.02|298.62|297.02|297.58|295.98|0
1648756820000|2022-03-31 20:00:20|298.39|296.79|300.23|298.63|300.23|298.63|298.39|296.79|0
1648756830000|2022-03-31 20:00:30|300.46|298.86|301.6|300|301.6|300|300.23|298.63|0
1648756840000|2022-03-31 20:00:40|301.14|299.54|302.06|300.46|302.06|300.46|301.14|299.54|0
1648756850000|2022-03-31 20:00:50|302.29|300.69|299.31|297.71|302.29|300.69|299.31|297.71|0
1648756860000|2022-03-31 20:01:00|298.62|297.02|297.47|295.87|298.85|297.25|297.47|295.87|0
1648756870000|2022-03-31 20:01:10|296.1|294.5|295.87|294.27|296.33|294.73|295.87|294.27|0
1648756880000|2022-03-31 20:01:20|296.33|294.73|297.7|296.1|297.7|296.1|296.33|294.73|0
1648756890000|2022-03-31 20:01:30|298.39|296.79|299.77|298.17|299.77|298.17|298.39|296.79|0
1648756900000|2022-03-31 20:01:40|299.54|297.94|300|298.4|300|298.4|299.08|297.48|0
1648756910000|2022-03-31 20:01:50|300.22|298.62|300.22|298.62|300.68|299.08|300|298.4|0
1648756920000|2022-03-31 20:02:00|299.31|297.71|299.31|297.71|299.31|297.71|298.85|297.25|0
1648756930000|2022-03-31 20:02:10|299.54|297.94|299.31|297.71|299.54|297.94|299.31|297.71|0
1648756940000|2022-03-31 20:02:20|299.99|298.39|299.77|298.17|300.22|298.62|299.77|298.17|0
1648756950000|2022-03-31 20:02:30|300.22|298.62|300.22|298.62|300.45|298.85|300.22|298.62|0
1648756960000|2022-03-31 20:02:40|299.76|298.16|299.76|298.16|299.99|298.39|299.76|298.16|0
1648756970000|2022-03-31 20:02:50|300.22|298.62|298.16|296.56|300.22|298.62|298.16|296.56|0
1648756980000|2022-03-31 20:03:00|297.93|296.33|297.7|296.1|297.93|296.33|297.24|295.64|0
1648756990000|2022-03-31 20:03:10|297.12|295.52|296.78|295.18|297.24|295.64|296.78|295.18|0
1648757000000|2022-03-31 20:03:20|296.56|294.96|297.24|295.64|297.24|295.64|296.56|294.96|0
1648757010000|2022-03-31 20:03:30|298.39|296.79|297.7|296.1|298.39|296.79|297.24|295.64|0
1648757020000|2022-03-31 20:03:40|297.24|295.64|297.7|296.1|298.04|296.44|297.24|295.64|0
1648757030000|2022-03-31 20:03:50|298.39|296.79|297.7|296.1|298.39|296.79|297.7|296.1|0
1648757040000|2022-03-31 20:04:00|297.24|295.64|294.95|293.35|297.24|295.64|294.95|293.35|0
1648757050000|2022-03-31 20:04:10|295.18|293.58|295.87|294.27|295.87|294.27|295.18|293.58|0
1648757060000|2022-03-31 20:04:20|295.64|294.04|295.41|293.81|296.1|294.5|295.41|293.81|0
1648757070000|2022-03-31 20:04:30|294.72|293.12|294.5|292.9|294.72|293.12|294.5|292.9|0
1648757080000|2022-03-31 20:04:40|294.72|293.12|294.95|293.35|294.95|293.35|294.72|293.12|0
1648757090000|2022-03-31 20:04:50|294.72|293.12|295.18|293.58|295.18|293.58|294.72|293.12|0
1648757100000|2022-03-31 20:05:00|294.77|293.17|295.69|294.09|295.69|294.09|294.77|293.17|0
1648757110000|2022-03-31 20:05:10|295.23|293.63|295.23|293.63|295.46|293.86|295.23|293.63|0
1648757120000|2022-03-31 20:05:20|294.77|293.17|294.31|292.71|295|293.4|294.31|292.71|0
1648757130000|2022-03-31 20:05:30|294.54|292.94|294.09|292.49|294.54|292.94|294.09|292.49|0
1648757140000|2022-03-31 20:05:40|294.31|292.71|294.54|292.94|294.54|292.94|294.31|292.71|0
1648757150000|2022-03-31 20:05:50|294.09|292.49|294.31|292.71|294.31|292.71|293.86|292.26|0
1648757160000|2022-03-31 20:06:00|294.09|292.49|294.77|293.17|294.77|293.17|294.09|292.49|0
1648757170000|2022-03-31 20:06:10|295|293.4|295.23|293.63|295.23|293.63|295|293.4|0
1648757180000|2022-03-31 20:06:20|295|293.4|295|293.4|295|293.4|294.77|293.17|0
1648757190000|2022-03-31 20:06:30|294.77|293.17|294.54|292.94|294.77|293.17|294.42|292.82|0
1648757200000|2022-03-31 20:06:40|295|293.4|295.46|293.86|295.46|293.86|295|293.4|0
1648757210000|2022-03-31 20:06:50|295.23|293.63|295|293.4|295.23|293.63|295|293.4|0
1648757220000|2022-03-31 20:07:00|295.11|293.51|295.69|294.09|295.92|294.32|295.11|293.51|0
1648757230000|2022-03-31 20:07:10|295.92|294.32|294.77|293.17|295.92|294.32|294.77|293.17|0
1648757240000|2022-03-31 20:07:20|294.54|292.94|293.85|292.25|294.54|292.94|293.85|292.25|0
1648757250000|2022-03-31 20:07:30|294.31|292.71|293.63|292.03|294.31|292.71|293.4|291.8|0
1648757260000|2022-03-31 20:07:40|293.85|292.25|294.31|292.71|294.31|292.71|293.85|292.25|0
1648757270000|2022-03-31 20:07:50|294.08|292.48|295|293.4|295|293.4|294.08|292.48|0
1648757280000|2022-03-31 20:08:00|295.46|293.86|294.77|293.17|295.46|293.86|294.77|293.17|0
1648757290000|2022-03-31 20:08:10|295.46|293.86|295.46|293.86|295.46|293.86|295.23|293.63|0
1648757300000|2022-03-31 20:08:20|295.69|294.09|295.92|294.32|295.92|294.32|295.69|294.09|0
1648757310000|2022-03-31 20:08:30|295.23|293.63|295.92|294.32|295.92|294.32|295.23|293.63|0
1648757320000|2022-03-31 20:08:40|296.15|294.55|296.61|295.01|296.61|295.01|296.15|294.55|0
1648757340000|2022-03-31 20:09:00|296.49|294.89|296.61|295.01|296.84|295.24|296.49|294.89|0
1648757350000|2022-03-31 20:09:10|296.84|295.24|297.52|295.92|297.52|295.92|296.84|295.24|0
1648757360000|2022-03-31 20:09:20|297.75|296.15|297.98|296.38|297.98|296.38|297.75|296.15|0
1648757370000|2022-03-31 20:09:30|298.21|296.61|298.21|296.61|298.44|296.84|298.21|296.61|0
1648757380000|2022-03-31 20:09:40|298.67|297.07|298.44|296.84|298.67|297.07|298.44|296.84|0
1648757390000|2022-03-31 20:09:50|298.21|296.61|298.21|296.61|298.21|296.61|297.98|296.38|0
1648757400000|2022-03-31 20:10:00|298.44|296.84|298.9|297.3|298.9|297.3|298.44|296.84|0
1648757410000|2022-03-31 20:10:10|299.36|297.76|299.36|297.76|299.36|297.76|299.36|297.76|0
1648757420000|2022-03-31 20:10:20|299.59|297.99|299.13|297.53|299.59|297.99|298.67|297.07|0
1648757430000|2022-03-31 20:10:30|299.82|298.22|300.05|298.45|300.28|298.68|299.82|298.22|0
1648757440000|2022-03-31 20:10:40|300.28|298.68|300.05|298.45|300.28|298.68|300.05|298.45|0
1648757460000|2022-03-31 20:11:00|300.28|298.68|299.82|298.22|300.28|298.68|299.82|298.22|0
1648757470000|2022-03-31 20:11:10|299.59|297.99|299.82|298.22|299.82|298.22|299.36|297.76|0
1648757480000|2022-03-31 20:11:20|300.05|298.45|300.28|298.68|300.28|298.68|300.05|298.45|0
1648757490000|2022-03-31 20:11:30|300.51|298.91|300.51|298.91|300.51|298.91|300.51|298.91|0
1648757500000|2022-03-31 20:11:40|300.74|299.14|300.28|298.68|300.74|299.14|300.28|298.68|0
1648757510000|2022-03-31 20:11:50|300.51|298.91|300.74|299.14|300.74|299.14|300.51|298.91|0
1648757520000|2022-03-31 20:12:00|300.85|299.25|300.05|298.45|300.85|299.25|300.05|298.45|0
1648757530000|2022-03-31 20:12:10|300.28|298.68|300.28|298.68|300.28|298.68|300.28|298.68|0
1648757540000|2022-03-31 20:12:20|300.74|299.14|300.62|299.02|300.74|299.14|300.62|299.02|0
1648757550000|2022-03-31 20:12:30|300.51|298.91|300.74|299.14|300.74|299.14|300.51|298.91|0
1648757560000|2022-03-31 20:12:40|300.51|298.91|300.74|299.14|300.74|299.14|300.51|298.91|0
1648757580000|2022-03-31 20:13:00|300.49|298.89|300.72|299.12|300.72|299.12|300.49|298.89|0
1648757590000|2022-03-31 20:13:10|300.95|299.35|301.87|300.27|301.87|300.27|300.95|299.35|0
1648757600000|2022-03-31 20:13:20|302.1|300.5|302.57|300.97|302.57|300.97|302.1|300.5|0
1648757620000|2022-03-31 20:13:40|302.8|301.2|303.49|301.89|303.49|301.89|302.8|301.2|0
1648757630000|2022-03-31 20:13:50|303.72|302.12|303.95|302.35|303.95|302.35|303.72|302.12|0
1648757640000|2022-03-31 20:14:00|303.72|302.12|304.19|302.59|304.19|302.59|303.72|302.12|0
1648757660000|2022-03-31 20:14:20|304.65|303.05|304.65|303.05|305.11|303.51|304.65|303.05|0
1648757670000|2022-03-31 20:14:30|304.88|303.28|305.11|303.51|305.11|303.51|304.88|303.28|0
1648757680000|2022-03-31 20:14:40|305.34|303.74|305.81|304.21|305.81|304.21|305.34|303.74|0
1648757690000|2022-03-31 20:14:50|305.57|303.97|305.11|303.51|305.57|303.97|305.11|303.51|0
1648757710000|2022-03-31 20:15:10|304.72|302.52|304.72|302.52|304.72|302.52|304.72|302.52|0
1648757720000|2022-03-31 20:15:20|304.95|302.75|304.95|302.75|304.95|302.75|304.95|302.75|0
1648757730000|2022-03-31 20:15:30|304.72|302.52|304.48|302.28|304.72|302.52|304.48|302.28|0
1648757740000|2022-03-31 20:15:40|304.72|302.52|304.48|302.28|304.72|302.52|304.48|302.28|0
1648757760000|2022-03-31 20:16:00|304.72|302.52|304.95|302.75|304.95|302.75|304.72|302.52|0
1648757770000|2022-03-31 20:16:10|305.18|302.98|305.06|302.86|305.18|302.98|305.06|302.86|0
1648757780000|2022-03-31 20:16:20|305.18|302.98|304.95|302.75|305.18|302.98|304.95|302.75|0
1648757790000|2022-03-31 20:16:30|304.72|302.52|304.13|301.93|304.72|302.52|304.13|301.93|0
1648757800000|2022-03-31 20:16:40|304.25|302.05|304.25|302.05|304.48|302.28|304.25|302.05|0
1648757810000|2022-03-31 20:16:50|304.02|301.82|303.56|301.36|304.02|301.82|303.56|301.36|0
1648757820000|2022-03-31 20:17:00|303.79|301.59|303.33|301.13|303.79|301.59|303.33|301.13|0
1648757830000|2022-03-31 20:17:10|303.79|301.59|303.56|301.36|303.9|301.7|303.56|301.36|0
1648757840000|2022-03-31 20:17:20|304.02|301.82|304.02|301.82|304.02|301.82|304.02|301.82|0
1648757850000|2022-03-31 20:17:30|304.25|302.05|304.25|302.05|304.25|302.05|304.25|302.05|0
1648757860000|2022-03-31 20:17:40|304.36|302.16|305.18|302.98|305.18|302.98|304.36|302.16|0
1648757870000|2022-03-31 20:17:50|305.29|303.09|305.29|303.09|305.29|303.09|305.29|303.09|0
1648757880000|2022-03-31 20:18:00|305.41|303.21|305.87|303.67|305.87|303.67|305.41|303.21|0
1648757890000|2022-03-31 20:18:10|306.1|303.9|306.34|304.14|306.34|304.14|306.1|303.9|0
1648757900000|2022-03-31 20:18:20|306.57|304.37|306.1|303.9|306.57|304.37|306.1|303.9|0
1648757910000|2022-03-31 20:18:30|306.34|304.14|306.34|304.14|306.34|304.14|306.34|304.14|0
1648757920000|2022-03-31 20:18:40|306.57|304.37|306.1|303.9|306.57|304.37|306.1|303.9|0
1648757930000|2022-03-31 20:18:50|305.87|303.67|305.64|303.44|306.1|303.9|305.64|303.44|0
1648757940000|2022-03-31 20:19:00|305.41|303.21|305.41|303.21|305.64|303.44|305.18|302.98|0
1648757950000|2022-03-31 20:19:10|305.18|302.98|305.18|302.98|305.18|302.98|304.94|302.74|0
1648757960000|2022-03-31 20:19:20|304.94|302.74|304.94|302.74|305.18|302.98|304.94|302.74|0
1648757970000|2022-03-31 20:19:30|304.71|302.51|304.48|302.28|304.71|302.51|304.48|302.28|0
1648757980000|2022-03-31 20:19:40|304.25|302.05|304.48|302.28|304.48|302.28|304.25|302.05|0
1648758000000|2022-03-31 20:20:00|304.25|302.05|304.36|302.16|304.71|302.51|304.25|302.05|0
1648758010000|2022-03-31 20:20:10|304.25|302.05|304.02|301.82|304.25|302.05|304.02|301.82|0
1648758020000|2022-03-31 20:20:20|303.79|301.59|303.43|301.23|303.79|301.59|303.43|301.23|0
1648758030000|2022-03-31 20:20:30|303.32|301.12|303.55|301.35|303.55|301.35|303.32|301.12|0
1648758040000|2022-03-31 20:20:40|302.63|300.43|302.86|300.66|303.09|300.89|302.63|300.43|0
1648758070000|2022-03-31 20:21:10|303.09|300.89|302.86|300.66|303.09|300.89|302.86|300.66|0
1648758080000|2022-03-31 20:21:20|302.63|300.43|302.63|300.43|302.63|300.43|302.4|300.2|0
1648758090000|2022-03-31 20:21:30|302.4|300.2|302.4|300.2|302.63|300.43|302.4|300.2|0
1648758100000|2022-03-31 20:21:40|302.63|300.43|302.4|300.2|302.63|300.43|302.4|300.2|0
1648758110000|2022-03-31 20:21:50|302.63|300.43|302.4|300.2|302.63|300.43|302.4|300.2|0
1648758120000|2022-03-31 20:22:00|302.17|299.97|302.17|299.97|302.17|299.97|302.17|299.97|0
1648758150000|2022-03-31 20:22:30|301.93|299.73|301.93|299.73|301.93|299.73|301.93|299.73|0
1648758160000|2022-03-31 20:22:40|302.17|299.97|302.17|299.97|302.17|299.97|302.17|299.97|0
1648758170000|2022-03-31 20:22:50|301.93|299.73|301.7|299.5|301.93|299.73|301.7|299.5|0
1648758190000|2022-03-31 20:23:10|301.24|299.04|301.01|298.81|301.24|299.04|301.01|298.81|0
1648758200000|2022-03-31 20:23:20|300.78|298.58|300.78|298.58|301.01|298.81|300.78|298.58|0
1648758210000|2022-03-31 20:23:30|300.89|298.69|300.55|298.35|300.89|298.69|300.32|298.12|0
1648758220000|2022-03-31 20:23:40|300.32|298.12|300.09|297.89|300.32|298.12|300.09|297.89|0
1648758240000|2022-03-31 20:24:00|300.43|298.23|300.55|298.35|300.78|298.58|300.43|298.23|0
1648758250000|2022-03-31 20:24:10|300.32|298.12|300.32|298.12|300.32|298.12|300.32|298.12|0
1648758260000|2022-03-31 20:24:20|300.09|297.89|300.32|298.12|300.32|298.12|299.86|297.66|0
1648758270000|2022-03-31 20:24:30|300.09|297.89|300.09|297.89|300.09|297.89|300.09|297.89|0
1648758280000|2022-03-31 20:24:40|299.97|297.77|300.2|298|300.2|298|299.97|297.77|0
1648758290000|2022-03-31 20:24:50|300.09|297.89|299.97|297.77|300.09|297.89|299.86|297.66|0
1648758300000|2022-03-31 20:25:00|299.86|297.66|300.2|298|300.2|298|299.86|297.66|0
1648758310000|2022-03-31 20:25:10|300.32|298.12|300.32|298.12|300.32|298.12|300.09|297.89|0
1648758320000|2022-03-31 20:25:20|300.2|298|299.85|297.65|300.2|298|299.85|297.65|0
1648758330000|2022-03-31 20:25:30|299.62|297.42|298.93|296.73|299.62|297.42|298.93|296.73|0
1648758340000|2022-03-31 20:25:40|299.04|296.84|298.93|296.73|299.04|296.84|298.93|296.73|0
1648758350000|2022-03-31 20:25:50|298.7|296.5|299.62|297.42|299.62|297.42|298.7|296.5|0
1648758360000|2022-03-31 20:26:00|299.85|297.65|300.09|297.89|300.09|297.89|299.85|297.65|0
1648758370000|2022-03-31 20:26:10|300.32|298.12|301.01|298.81|301.01|298.81|300.32|298.12|0
1648758380000|2022-03-31 20:26:20|301.24|299.04|301.01|298.81|301.47|299.27|301.01|298.81|0
1648758390000|2022-03-31 20:26:30|301.35|299.15|300.89|298.69|301.35|299.15|300.78|298.58|0
1648758400000|2022-03-31 20:26:40|301.01|298.81|301.01|298.81|301.01|298.81|301.01|298.81|0
1648758410000|2022-03-31 20:26:50|301.47|299.27|301.7|299.5|301.7|299.5|301.47|299.27|0
1648758420000|2022-03-31 20:27:00|301.24|299.04|301.24|299.04|301.47|299.27|301.24|299.04|0
1648758430000|2022-03-31 20:27:10|301.12|298.92|301.24|299.04|301.24|299.04|301.12|298.92|0
1648758440000|2022-03-31 20:27:20|301.01|298.81|301.24|299.04|301.24|299.04|301.01|298.81|0
1648758450000|2022-03-31 20:27:30|301.35|299.15|301.93|299.73|301.93|299.73|301.35|299.15|0
1648758460000|2022-03-31 20:27:40|301.81|299.61|301.7|299.5|301.81|299.61|301.7|299.5|0
1648758470000|2022-03-31 20:27:50|301.81|299.61|301.93|299.73|301.93|299.73|301.81|299.61|0
1648758480000|2022-03-31 20:28:00|302.16|299.96|301.81|299.61|302.16|299.96|301.81|299.61|0
1648758490000|2022-03-31 20:28:10|301.7|299.5|301.7|299.5|301.7|299.5|301.7|299.5|0
1648758500000|2022-03-31 20:28:20|301.81|299.61|301.7|299.5|301.81|299.61|301.7|299.5|0
1648758510000|2022-03-31 20:28:30|301.81|299.61|301.47|299.27|301.81|299.61|301.47|299.27|0
1648758520000|2022-03-31 20:28:40|301.7|299.5|301.47|299.27|301.7|299.5|301.47|299.27|0
1648758530000|2022-03-31 20:28:50|301.24|299.04|301.24|299.04|301.24|299.04|301.24|299.04|0
1648758540000|2022-03-31 20:29:00|301.58|299.38|301.7|299.5|301.93|299.73|301.47|299.27|0
1648758550000|2022-03-31 20:29:10|301.93|299.73|301.47|299.27|301.93|299.73|301.47|299.27|0
1648758560000|2022-03-31 20:29:20|301.24|299.04|301.47|299.27|301.7|299.5|301.24|299.04|0
1648758570000|2022-03-31 20:29:30|301.7|299.5|301.47|299.27|301.7|299.5|301.47|299.27|0
1648758580000|2022-03-31 20:29:40|301.24|299.04|301.24|299.04|301.47|299.27|301.24|299.04|0
1648758590000|2022-03-31 20:29:50|301.47|299.27|301.47|299.27|301.47|299.27|301.47|299.27|0
1648758600000|2022-03-31 20:30:00|301.7|299.5|301.7|299.5|301.7|299.5|301.7|299.5|0
1648758610000|2022-03-31 20:30:10|301.58|299.38|301.47|299.27|301.58|299.38|301.47|299.27|0
1648758620000|2022-03-31 20:30:20|301.24|299.04|301.47|299.27|301.47|299.27|301.24|299.04|0
1648758630000|2022-03-31 20:30:30|301.7|299.5|301.7|299.5|301.7|299.5|301.7|299.5|0
1648758650000|2022-03-31 20:30:50|301.93|299.73|301.58|299.38|301.93|299.73|301.58|299.38|0
1648758660000|2022-03-31 20:31:00|301.93|299.73|301.7|299.5|301.93|299.73|301.7|299.5|0
1648758670000|2022-03-31 20:31:10|301.47|299.27|301.47|299.27|301.47|299.27|301.47|299.27|0
1648758680000|2022-03-31 20:31:20|301.24|299.04|301.7|299.5|301.7|299.5|301.24|299.04|0
1648758700000|2022-03-31 20:31:40|301.93|299.73|301.93|299.73|301.93|299.73|301.93|299.73|0
1648758710000|2022-03-31 20:31:50|302.16|299.96|302.27|300.07|302.27|300.07|302.16|299.96|0
1648758720000|2022-03-31 20:32:00|302.39|300.19|302.16|299.96|302.39|300.19|302.16|299.96|0
1648758730000|2022-03-31 20:32:10|302.39|300.19|302.16|299.96|302.39|300.19|302.16|299.96|0
1648758740000|2022-03-31 20:32:20|302.62|300.42|302.73|300.53|303.08|300.88|302.62|300.42|0
1648758750000|2022-03-31 20:32:30|302.5|300.3|301.7|299.5|302.5|300.3|301.23|299.03|0
1648758760000|2022-03-31 20:32:40|301.93|299.73|301.7|299.5|301.93|299.73|301.7|299.5|0
1648758770000|2022-03-31 20:32:50|301.93|299.73|302.16|299.96|302.16|299.96|301.7|299.5|0
1648758780000|2022-03-31 20:33:00|301.7|299.5|301.93|299.73|302.16|299.96|301.7|299.5|0
1648758790000|2022-03-31 20:33:10|302.39|300.19|302.16|299.96|302.62|300.42|302.16|299.96|0
1648758800000|2022-03-31 20:33:20|301.93|299.73|301.7|299.5|301.93|299.73|301.7|299.5|0
1648758810000|2022-03-31 20:33:30|301.46|299.26|301.46|299.26|301.46|299.26|301.46|299.26|0
1648758820000|2022-03-31 20:33:40|301.7|299.5|301.7|299.5|301.7|299.5|301.7|299.5|0
1648758830000|2022-03-31 20:33:50|302.16|299.96|301.93|299.73|302.16|299.96|301.93|299.73|0
1648758840000|2022-03-31 20:34:00|301.81|299.61|301.81|299.61|301.81|299.61|301.7|299.5|0
1648758850000|2022-03-31 20:34:10|302.16|299.96|301.93|299.73|302.16|299.96|301.81|299.61|0
1648758860000|2022-03-31 20:34:20|302.27|300.07|302.85|300.65|302.85|300.65|302.16|299.96|0
1648758870000|2022-03-31 20:34:30|303.31|301.11|302.85|300.65|303.31|301.11|302.85|300.65|0
1648758880000|2022-03-31 20:34:40|302.96|300.76|302.73|300.53|303.08|300.88|302.73|300.53|0
1648758890000|2022-03-31 20:34:50|302.62|300.42|302.39|300.19|302.62|300.42|302.39|300.19|0
1648758900000|2022-03-31 20:35:00|301.81|299.61|302.16|299.96|302.16|299.96|301.81|299.61|0
1648758910000|2022-03-31 20:35:10|302.39|300.19|301.93|299.73|302.39|300.19|301.93|299.73|0
1648758930000|2022-03-31 20:35:30|301.92|299.72|302.16|299.96|302.16|299.96|301.92|299.72|0
1648758940000|2022-03-31 20:35:40|302.27|300.07|302.27|300.07|302.27|300.07|302.27|300.07|0
1648758950000|2022-03-31 20:35:50|302.39|300.19|302.62|300.42|302.62|300.42|302.39|300.19|0
1648758960000|2022-03-31 20:36:00|302.73|300.53|302.5|300.3|302.85|300.65|302.5|300.3|0
1648758970000|2022-03-31 20:36:10|302.62|300.42|302.73|300.53|302.73|300.53|302.62|300.42|0
1648758980000|2022-03-31 20:36:20|302.85|300.65|303.31|301.11|303.31|301.11|302.85|300.65|0
1648758990000|2022-03-31 20:36:30|303.08|300.88|303.31|301.11|303.31|301.11|303.08|300.88|0
1648759000000|2022-03-31 20:36:40|303.65|301.45|304.01|301.81|304.01|301.81|303.65|301.45|0
1648759010000|2022-03-31 20:36:50|303.65|301.45|303.65|301.45|303.65|301.45|303.54|301.34|0
1648759020000|2022-03-31 20:37:00|303.54|301.34|304.01|301.81|304.01|301.81|303.54|301.34|0
1648759030000|2022-03-31 20:37:10|303.77|301.57|303.42|301.22|303.77|301.57|303.42|301.22|0
1648759040000|2022-03-31 20:37:20|303.31|301.11|303.08|300.88|303.31|301.11|303.08|300.88|0
1648759050000|2022-03-31 20:37:30|303.19|300.99|303.08|300.88|303.31|301.11|303.08|300.88|0
1648759060000|2022-03-31 20:37:40|302.96|300.76|302.62|300.42|302.96|300.76|302.62|300.42|0
1648759080000|2022-03-31 20:38:00|302.73|300.53|302.73|300.53|302.73|300.53|302.73|300.53|0
1648759090000|2022-03-31 20:38:10|302.62|300.42|302.62|300.42|302.73|300.53|302.62|300.42|0
1648759100000|2022-03-31 20:38:20|302.38|300.18|302.15|299.95|302.38|300.18|302.15|299.95|0
1648759130000|2022-03-31 20:38:50|302.26|300.06|302.26|300.06|302.26|300.06|302.26|300.06|0
1648759140000|2022-03-31 20:39:00|302.85|300.65|302.62|300.42|302.85|300.65|302.62|300.42|0
1648759150000|2022-03-31 20:39:10|302.73|300.53|303.08|300.88|303.08|300.88|302.73|300.53|0
1648759160000|2022-03-31 20:39:20|303.19|300.99|303.08|300.88|303.31|301.11|302.96|300.76|0
1648759170000|2022-03-31 20:39:30|303.19|300.99|302.96|300.76|303.31|301.11|302.96|300.76|0
1648759180000|2022-03-31 20:39:40|303.08|300.88|303.19|300.99|303.19|300.99|303.08|300.88|0
1648759190000|2022-03-31 20:39:50|303.08|300.88|303.08|300.88|303.08|300.88|303.08|300.88|0
1648759200000|2022-03-31 20:40:00|303.19|300.99|303.54|301.34|303.54|301.34|303.19|300.99|0
1648759210000|2022-03-31 20:40:10|303.42|301.22|303.65|301.45|303.65|301.45|303.42|301.22|0
1648759220000|2022-03-31 20:40:20|303.54|301.34|303.54|301.34|303.54|301.34|303.54|301.34|0
1648759230000|2022-03-31 20:40:30|303.65|301.45|303.77|301.57|303.77|301.57|303.65|301.45|0
1648759240000|2022-03-31 20:40:40|303.54|301.34|303.65|301.45|303.77|301.57|303.54|301.34|0
1648759250000|2022-03-31 20:40:50|303.77|301.57|303.77|301.57|303.77|301.57|303.77|301.57|0
1648759270000|2022-03-31 20:41:10|303.88|301.68|303.77|301.57|303.88|301.68|303.77|301.57|0
1648759290000|2022-03-31 20:41:30|303.65|301.45|303.77|301.57|303.77|301.57|303.65|301.45|0
1648759320000|2022-03-31 20:42:00|303.88|301.68|303.77|301.57|303.88|301.68|303.77|301.57|0
1648759330000|2022-03-31 20:42:10|303.65|301.45|303.77|301.57|303.77|301.57|303.54|301.34|0
1648759340000|2022-03-31 20:42:20|303.54|301.34|303.54|301.34|303.54|301.34|303.54|301.34|0
1648759350000|2022-03-31 20:42:30|303.77|301.57|303.77|301.57|303.77|301.57|303.77|301.57|0
1648759360000|2022-03-31 20:42:40|303.54|301.34|303.54|301.34|303.54|301.34|303.54|301.34|0
1648759370000|2022-03-31 20:42:50|303.65|301.45|303.77|301.57|303.77|301.57|303.54|301.34|0
1648759400000|2022-03-31 20:43:20|303.54|301.34|304|301.8|304|301.8|303.54|301.34|0
1648759410000|2022-03-31 20:43:30|304.46|302.26|304.46|302.26|304.46|302.26|304.46|302.26|0
1648759420000|2022-03-31 20:43:40|304.23|302.03|304.23|302.03|304.23|302.03|304.23|302.03|0
1648759430000|2022-03-31 20:43:50|304.34|302.14|304.23|302.03|304.34|302.14|304.23|302.03|0
1648759440000|2022-03-31 20:44:00|304|301.8|304|301.8|304|301.8|304|301.8|0
1648759450000|2022-03-31 20:44:10|304.23|302.03|304.23|302.03|304.23|302.03|304.11|301.91|0
1648759460000|2022-03-31 20:44:20|304.11|301.91|304.23|302.03|304.23|302.03|304.11|301.91|0
1648759470000|2022-03-31 20:44:30|304|301.8|304|301.8|304|301.8|304|301.8|0
1648759480000|2022-03-31 20:44:40|303.77|301.57|303.77|301.57|303.77|301.57|303.77|301.57|0
1648759500000|2022-03-31 20:45:00|304|301.8|304.23|302.03|304.46|302.26|304|301.8|0
1648759510000|2022-03-31 20:45:10|304.46|302.26|304.46|302.26|304.46|302.26|304.46|302.26|0
1648759520000|2022-03-31 20:45:20|304.92|302.72|304.92|302.72|304.92|302.72|304.92|302.72|0
1648759530000|2022-03-31 20:45:30|304.69|302.49|304.69|302.49|304.69|302.49|304.69|302.49|0
1648759550000|2022-03-31 20:45:50|304.46|302.26|304.69|302.49|304.69|302.49|304.46|302.26|0
1648759560000|2022-03-31 20:46:00|304.46|302.26|304.23|302.03|304.46|302.26|304.23|302.03|0
1648759570000|2022-03-31 20:46:10|304.11|301.91|304|301.8|304.11|301.91|304|301.8|0
1648759580000|2022-03-31 20:46:20|303.77|301.57|303.54|301.34|303.77|301.57|303.54|301.34|0
1648759590000|2022-03-31 20:46:30|303.3|301.1|303.41|301.21|303.41|301.21|303.3|301.1|0
1648759600000|2022-03-31 20:46:40|303.18|300.98|303.07|300.87|303.18|300.98|303.07|300.87|0
1648759610000|2022-03-31 20:46:50|302.84|300.64|302.26|300.06|302.84|300.64|302.26|300.06|0
1648759620000|2022-03-31 20:47:00|301.92|299.72|302.15|299.95|302.15|299.95|301.92|299.72|0
1648759630000|2022-03-31 20:47:10|302.26|300.06|301.92|299.72|302.26|300.06|301.92|299.72|0
1648759640000|2022-03-31 20:47:20|302.26|300.06|302.84|300.64|302.84|300.64|302.26|300.06|0
1648759650000|2022-03-31 20:47:30|302.61|300.41|302.38|300.18|302.61|300.41|302.38|300.18|0
1648759660000|2022-03-31 20:47:40|302.15|299.95|302.15|299.95|302.15|299.95|302.15|299.95|0
1648759690000|2022-03-31 20:48:10|302.72|300.52|303.07|300.87|303.07|300.87|302.72|300.52|0
1648759700000|2022-03-31 20:48:20|303.3|301.1|303.3|301.1|303.3|301.1|303.3|301.1|0
1648759720000|2022-03-31 20:48:40|303.07|300.87|303.53|301.33|303.53|301.33|303.07|300.87|0
1648759730000|2022-03-31 20:48:50|303.76|301.56|303.41|301.21|303.76|301.56|303.3|301.1|0
1648759740000|2022-03-31 20:49:00|303.53|301.33|303.76|301.56|304.23|302.03|303.53|301.33|0
1648759750000|2022-03-31 20:49:10|304|301.8|304.23|302.03|304.23|302.03|304|301.8|0
1648759770000|2022-03-31 20:49:30|304|301.8|304|301.8|304|301.8|304|301.8|0
1648759780000|2022-03-31 20:49:40|304.23|302.03|304.11|301.91|304.23|302.03|304.11|301.91|0
1648759790000|2022-03-31 20:49:50|304.23|302.03|304|301.8|304.23|302.03|304|301.8|0
1648759800000|2022-03-31 20:50:00|304.23|302.03|304|301.8|304.23|302.03|304|301.8|0
1648759810000|2022-03-31 20:50:10|303.76|301.56|303.3|301.1|303.76|301.56|303.3|301.1|0
1648759820000|2022-03-31 20:50:20|302.95|300.75|302.84|300.64|303.07|300.87|302.84|300.64|0
1648759830000|2022-03-31 20:50:30|303.07|300.87|303.07|300.87|303.07|300.87|302.95|300.75|0
1648759850000|2022-03-31 20:50:50|302.84|300.64|302.95|300.75|302.95|300.75|302.84|300.64|0
1648759860000|2022-03-31 20:51:00|303.18|300.98|303.3|301.1|303.3|301.1|303.18|300.98|0
1648759870000|2022-03-31 20:51:10|303.07|300.87|302.84|300.64|303.07|300.87|302.84|300.64|0
1648759880000|2022-03-31 20:51:20|302.72|300.52|302.84|300.64|302.84|300.64|302.72|300.52|0
1648759890000|2022-03-31 20:51:30|302.95|300.75|302.61|300.41|302.95|300.75|302.61|300.41|0
1648759900000|2022-03-31 20:51:40|302.37|300.17|302.49|300.29|302.61|300.41|302.37|300.17|0
1648759910000|2022-03-31 20:51:50|302.14|299.94|302.25|300.05|302.25|300.05|302.14|299.94|0
1648759920000|2022-03-31 20:52:00|302.37|300.17|302.14|299.94|302.37|300.17|302.14|299.94|0
1648759930000|2022-03-31 20:52:10|302.02|299.82|302.37|300.17|302.37|300.17|302.02|299.82|0
1648759940000|2022-03-31 20:52:20|302.49|300.29|302.84|300.64|302.84|300.64|302.49|300.29|0
1648759950000|2022-03-31 20:52:30|302.95|300.75|303.53|301.33|303.53|301.33|302.95|300.75|0
1648759960000|2022-03-31 20:52:40|303.64|301.44|303.99|301.79|303.99|301.79|303.64|301.44|0
1648759970000|2022-03-31 20:52:50|303.87|301.67|303.53|301.33|303.87|301.67|303.53|301.33|0
1648759980000|2022-03-31 20:53:00|303.64|301.44|303.3|301.1|303.76|301.56|303.3|301.1|0
1648759990000|2022-03-31 20:53:10|302.95|300.75|303.07|300.87|303.07|300.87|302.95|300.75|0
1648760000000|2022-03-31 20:53:20|303.18|300.98|303.18|300.98|303.18|300.98|303.18|300.98|0
1648760010000|2022-03-31 20:53:30|303.3|301.1|303.3|301.1|303.53|301.33|303.3|301.1|0
1648760020000|2022-03-31 20:53:40|303.07|300.87|303.18|300.98|303.18|300.98|303.07|300.87|0
1648760030000|2022-03-31 20:53:50|303.07|300.87|303.07|300.87|303.07|300.87|303.07|300.87|0
1648760050000|2022-03-31 20:54:10|303.3|301.1|303.07|300.87|303.3|301.1|303.07|300.87|0
1648760060000|2022-03-31 20:54:20|303.3|301.1|303.07|300.87|303.3|301.1|303.07|300.87|0
1648760070000|2022-03-31 20:54:30|303.18|300.98|303.76|301.56|303.76|301.56|303.18|300.98|0
1648760090000|2022-03-31 20:54:50|303.64|301.44|303.53|301.33|303.64|301.44|303.53|301.33|0
1648760100000|2022-03-31 20:55:00|303.76|301.56|303.53|301.33|303.76|301.56|303.53|301.33|0
1648760110000|2022-03-31 20:55:10|303.41|301.21|303.41|301.21|303.53|301.33|303.3|301.1|0
1648760130000|2022-03-31 20:55:30|303.76|301.56|303.53|301.33|303.76|301.56|303.53|301.33|0
1648760140000|2022-03-31 20:55:40|303.3|301.1|303.41|301.21|303.41|301.21|303.3|301.1|0
1648760150000|2022-03-31 20:55:50|303.53|301.33|303.53|301.33|303.53|301.33|303.53|301.33|0
1648760170000|2022-03-31 20:56:10|303.76|301.56|303.3|301.1|303.76|301.56|303.3|301.1|0
1648760190000|2022-03-31 20:56:30|303.06|300.86|303.06|300.86|303.06|300.86|303.06|300.86|0
1648760290000|2022-03-31 20:58:10|303.29|301.09|303.29|301.09|303.29|301.09|303.29|301.09|0
1648760300000|2022-03-31 20:58:20|303.17|300.97|303.29|301.09|303.29|301.09|303.17|300.97|0
1648760320000|2022-03-31 20:58:40|303.17|300.97|303.29|301.09|303.29|301.09|303.17|300.97|0
1648760340000|2022-03-31 20:59:00|303.41|301.21|303.76|301.56|303.76|301.56|303.41|301.21|0
1648760350000|2022-03-31 20:59:10|303.53|301.33|303.76|301.56|303.76|301.56|303.53|301.33|0
1648760360000|2022-03-31 20:59:20|303.87|301.67|303.76|301.56|303.87|301.67|303.76|301.56|0
1648760370000|2022-03-31 20:59:30|303.99|301.79|303.87|301.67|303.99|301.79|303.76|301.56|0
1648760380000|2022-03-31 20:59:40|303.99|301.79|304.22|302.02|304.22|302.02|303.99|301.79|0
1648760390000|2022-03-31 20:59:50|303.87|301.67|303.64|301.44|303.87|301.67|303.64|301.44|0
1648760400000|2022-03-31 21:00:00|303.78|301.58|303.77|301.57|303.78|301.58|303.44|301.24|0
1648760410000|2022-03-31 21:00:10|303.74|301.54|303.84|301.64|303.84|301.64|303.7|301.5|0
1648760420000|2022-03-31 21:00:20|303.87|301.67|303.87|301.67|303.87|301.67|303.87|301.67|0
1648760430000|2022-03-31 21:00:30|303.64|301.44|303.64|301.44|303.64|301.44|303.64|301.44|0
1648760450000|2022-03-31 21:00:50|303.61|301.41|303.61|301.41|303.61|301.41|303.61|301.41|0
1648760460000|2022-03-31 21:01:00|303.37|301.17|303.37|301.17|303.4|301.2|303.37|301.17|0
1648760490000|2022-03-31 21:01:30|303.34|301.14|303.3|301.1|303.34|301.14|303.3|301.1|0
1648760510000|2022-03-31 21:01:50|303.34|301.14|303.24|301.04|303.34|301.14|303.24|301.04|0
1648760520000|2022-03-31 21:02:00|303.2|301|303.2|301|303.2|301|303.2|301|0
1648760540000|2022-03-31 21:02:20|303.24|301.04|303.2|301|303.24|301.04|303.2|301|0
1648760560000|2022-03-31 21:02:40|303.16|300.96|303.16|300.96|303.16|300.96|303.16|300.96|0
1648760570000|2022-03-31 21:02:50|303.24|301.04|303.24|301.04|303.24|301.04|303.24|301.04|0
1648760580000|2022-03-31 21:03:00|303.1|300.9|303.1|300.9|303.1|300.9|303.1|300.9|0
1648760590000|2022-03-31 21:03:10|303.26|301.06|303.26|301.06|303.26|301.06|303.26|301.06|0
1648760610000|2022-03-31 21:03:30|303.24|301.04|303.23|301.03|303.24|301.04|303.23|301.03|0
1648760620000|2022-03-31 21:03:40|303.2|301|303.2|301|303.2|301|303.2|301|0
1648760630000|2022-03-31 21:03:50|303.26|301.06|303.2|301|303.26|301.06|303.2|301|0
1648760640000|2022-03-31 21:04:00|303.26|301.06|303.34|301.14|303.34|301.14|303.26|301.06|0
1648760670000|2022-03-31 21:04:30|303.26|301.06|303.26|301.06|303.26|301.06|303.26|301.06|0
1648760680000|2022-03-31 21:04:40|303.36|301.16|303.2|301|303.36|301.16|303.2|301|0
1648760690000|2022-03-31 21:04:50|303.13|300.93|303.13|300.93|303.13|300.93|303.13|300.93|0
1648760700000|2022-03-31 21:05:00|303.1|300.9|303.06|300.86|303.1|300.9|303.06|300.86|0
1648760710000|2022-03-31 21:05:10|302.96|300.76|302.96|300.76|302.96|300.76|302.96|300.76|0
1648760720000|2022-03-31 21:05:20|303.06|300.86|303.06|300.86|303.06|300.86|303.06|300.86|0
1648760740000|2022-03-31 21:05:40|303.34|301.14|303.34|301.14|303.34|301.14|303.3|301.1|0
1648760750000|2022-03-31 21:05:50|303.36|301.16|303.36|301.16|303.36|301.16|303.36|301.16|0
1648760800000|2022-03-31 21:06:40|303.33|301.13|303.33|301.13|303.33|301.13|303.33|301.13|0
1648760840000|2022-03-31 21:07:20|303.36|301.16|303.36|301.16|303.36|301.16|303.36|301.16|0
1648760850000|2022-03-31 21:07:30|303.33|301.13|303.33|301.13|303.33|301.13|303.33|301.13|0
1648760880000|2022-03-31 21:08:00|303.09|300.89|303.09|300.89|303.09|300.89|303.09|300.89|0
1648760890000|2022-03-31 21:08:10|303.33|301.13|303.33|301.13|303.33|301.13|303.33|301.13|0
1648760910000|2022-03-31 21:08:30|303.3|301.1|303.3|301.1|303.3|301.1|303.3|301.1|0
1648760920000|2022-03-31 21:08:40|303.06|300.86|303.03|300.83|303.06|300.86|303.03|300.83|0
1648760980000|2022-03-31 21:09:40|303.05|300.85|303.05|300.85|303.05|300.85|303.05|300.85|0
1648761030000|2022-03-31 21:10:30|303.03|300.83|303.03|300.83|303.03|300.83|303.03|300.83|0
1648761080000|2022-03-31 21:11:20|303.13|300.93|303.13|300.93|303.13|300.93|303.13|300.93|0
1648761100000|2022-03-31 21:11:40|303.05|300.85|303.05|300.85|303.05|300.85|303.05|300.85|0
1648761120000|2022-03-31 21:12:00|303.23|301.03|303.05|300.85|303.23|301.03|303.05|300.85|0
1648761130000|2022-03-31 21:12:10|303.02|300.82|303.02|300.82|303.02|300.82|303.02|300.82|0
1648761140000|2022-03-31 21:12:20|302.99|300.79|302.99|300.79|302.99|300.79|302.99|300.79|0
1648761180000|2022-03-31 21:13:00|303.13|300.93|303.13|300.93|303.13|300.93|303.13|300.93|0
1648761200000|2022-03-31 21:13:20|303.26|301.06|303.26|301.06|303.26|301.06|303.26|301.06|0
1648761220000|2022-03-31 21:13:40|303.25|301.05|303.13|300.93|303.25|301.05|303.13|300.93|0
1648761230000|2022-03-31 21:13:50|303.23|301.03|303.23|301.03|303.23|301.03|303.23|301.03|0
1648761240000|2022-03-31 21:14:00|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1648761260000|2022-03-31 21:14:20|303.19|300.99|303.19|300.99|303.19|300.99|303.19|300.99|0
1648761310000|2022-03-31 21:15:10|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1648761330000|2022-03-31 21:15:30|303.19|300.99|303.23|301.03|303.23|301.03|303.15|300.95|0
1648761380000|2022-03-31 21:16:20|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1648761400000|2022-03-31 21:16:40|303.12|300.92|303.12|300.92|303.12|300.92|303.12|300.92|0
1648761520000|2022-03-31 21:18:40|303.29|301.09|303.22|301.02|303.29|301.09|303.22|301.02|0
1648761530000|2022-03-31 21:18:50|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1648761550000|2022-03-31 21:19:10|303.12|300.92|303.12|300.92|303.12|300.92|303.12|300.92|0
1648761570000|2022-03-31 21:19:30|303.22|301.02|303.22|301.02|303.22|301.02|303.22|301.02|0
1648761580000|2022-03-31 21:19:40|303.19|300.99|303.19|300.99|303.19|300.99|303.19|300.99|0
1648761590000|2022-03-31 21:19:50|303.22|301.02|303.25|301.05|303.25|301.05|303.22|301.02|0
1648761670000|2022-03-31 21:21:10|303.22|301.02|303.22|301.02|303.22|301.02|303.22|301.02|0
1648761690000|2022-03-31 21:21:30|303.15|300.95|302.94|300.74|303.15|300.95|302.94|300.74|0
1648761720000|2022-03-31 21:22:00|302.92|300.72|302.94|300.74|302.94|300.74|302.92|300.72|0
1648761730000|2022-03-31 21:22:10|302.88|300.68|302.88|300.68|302.88|300.68|302.88|300.68|0
1648761740000|2022-03-31 21:22:20|302.98|300.78|302.94|300.74|302.98|300.78|302.94|300.74|0
1648761760000|2022-03-31 21:22:40|302.98|300.78|302.98|300.78|302.98|300.78|302.98|300.78|0
1648761790000|2022-03-31 21:23:10|302.94|300.74|302.51|300.31|302.94|300.74|302.51|300.31|0
1648761800000|2022-03-31 21:23:20|302.57|300.37|302.57|300.37|302.57|300.37|302.57|300.37|0
1648761810000|2022-03-31 21:23:30|302.91|300.71|302.81|300.61|302.91|300.71|302.78|300.58|0
1648761820000|2022-03-31 21:23:40|302.61|300.41|302.61|300.41|302.61|300.41|302.61|300.41|0
1648761830000|2022-03-31 21:23:50|302.57|300.37|302.57|300.37|302.57|300.37|302.57|300.37|0
1648761860000|2022-03-31 21:24:20|302.54|300.34|302.54|300.34|302.54|300.34|302.54|300.34|0
1648761870000|2022-03-31 21:24:30|302.57|300.37|302.57|300.37|302.57|300.37|302.57|300.37|0
1648761880000|2022-03-31 21:24:40|302.54|300.34|302.54|300.34|302.57|300.37|302.54|300.34|0
1648761890000|2022-03-31 21:24:50|302.57|300.37|302.44|300.24|302.57|300.37|302.44|300.24|0
1648761910000|2022-03-31 21:25:10|302.64|300.44|302.67|300.47|302.67|300.47|302.64|300.44|0
1648761930000|2022-03-31 21:25:30|302.81|300.61|302.71|300.51|302.81|300.61|302.71|300.51|0
1648761940000|2022-03-31 21:25:40|302.88|300.68|302.88|300.68|302.88|300.68|302.88|300.68|0
1648761950000|2022-03-31 21:25:50|302.71|300.51|302.64|300.44|302.71|300.51|302.64|300.44|0
1648761970000|2022-03-31 21:26:10|302.51|300.31|302.47|300.27|302.51|300.31|302.47|300.27|0
1648761980000|2022-03-31 21:26:20|302.37|300.17|302.44|300.24|302.47|300.27|302.37|300.17|0
1648761990000|2022-03-31 21:26:30|302.4|300.2|302.3|300.1|302.4|300.2|302.06|299.86|0
1648762000000|2022-03-31 21:26:40|302.16|299.96|302.13|299.93|302.16|299.96|302.13|299.93|0
1648762010000|2022-03-31 21:26:50|302.16|299.96|302.13|299.93|302.16|299.96|302.13|299.93|0
1648762020000|2022-03-31 21:27:00|302|299.8|302.13|299.93|302.13|299.93|302|299.8|0
1648762030000|2022-03-31 21:27:10|302|299.8|302|299.8|302|299.8|302|299.8|0
1648762060000|2022-03-31 21:27:40|302.06|299.86|301.52|299.32|302.06|299.86|301.52|299.32|0
1648762070000|2022-03-31 21:27:50|301.93|299.73|301.96|299.76|301.96|299.76|301.93|299.73|0
1648762110000|2022-03-31 21:28:30|301.99|299.79|301.96|299.76|302.1|299.9|301.96|299.76|0
1648762120000|2022-03-31 21:28:40|302.1|299.9|302.1|299.9|302.1|299.9|302.1|299.9|0
1648762130000|2022-03-31 21:28:50|301.93|299.73|301.93|299.73|301.93|299.73|301.93|299.73|0
1648762140000|2022-03-31 21:29:00|301.86|299.66|301.93|299.73|301.93|299.73|301.86|299.66|0
1648762150000|2022-03-31 21:29:10|301.49|299.29|301.79|299.59|301.79|299.59|301.49|299.29|0
1648762160000|2022-03-31 21:29:20|301.49|299.29|301.73|299.53|301.86|299.66|301.49|299.29|0
1648762170000|2022-03-31 21:29:30|301.79|299.59|301.49|299.29|301.79|299.59|301.49|299.29|0
1648762210000|2022-03-31 21:30:10|301.48|299.28|301.48|299.28|301.48|299.28|301.48|299.28|0
1648762220000|2022-03-31 21:30:20|301.85|299.65|301.83|299.63|301.93|299.73|301.83|299.63|0
1648762230000|2022-03-31 21:30:30|301.76|299.56|301.83|299.63|301.83|299.63|301.76|299.56|0
1648762240000|2022-03-31 21:30:40|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1648762250000|2022-03-31 21:30:50|301.76|299.56|301.76|299.56|301.76|299.56|301.76|299.56|0
1648762270000|2022-03-31 21:31:10|301.93|299.73|301.93|299.73|301.93|299.73|301.93|299.73|0
1648762280000|2022-03-31 21:31:20|301.85|299.65|301.93|299.73|301.93|299.73|301.85|299.65|0
1648762290000|2022-03-31 21:31:30|302.03|299.83|302.06|299.86|302.06|299.86|302.03|299.83|0
1648762300000|2022-03-31 21:31:40|301.99|299.79|301.83|299.63|301.99|299.79|301.28|299.08|0
1648762310000|2022-03-31 21:31:50|301.28|299.08|301.76|299.56|301.76|299.56|301.28|299.08|0
1648762320000|2022-03-31 21:32:00|301.42|299.22|301.42|299.22|301.42|299.22|301.42|299.22|0
1648762350000|2022-03-31 21:32:30|301.46|299.26|301.35|299.15|301.46|299.26|301.32|299.12|0
1648762360000|2022-03-31 21:32:40|301.46|299.26|301.15|298.95|301.46|299.26|301.15|298.95|0
1648762370000|2022-03-31 21:32:50|301.25|299.05|301.28|299.08|301.28|299.08|301.25|299.05|0
1648762380000|2022-03-31 21:33:00|301.35|299.15|301.35|299.15|301.35|299.15|301.35|299.15|0
1648762420000|2022-03-31 21:33:40|301.25|299.05|301.42|299.22|301.42|299.22|301.25|299.05|0
1648762440000|2022-03-31 21:34:00|301.15|298.95|301.12|298.92|301.15|298.95|301.12|298.92|0
1648762450000|2022-03-31 21:34:10|301.28|299.08|301.12|298.92|301.28|299.08|301.12|298.92|0
1648762460000|2022-03-31 21:34:20|300.92|298.72|301.12|298.92|301.12|298.92|300.92|298.72|0
1648762470000|2022-03-31 21:34:30|301.38|299.18|301.35|299.15|301.38|299.18|300.92|298.72|0
1648762480000|2022-03-31 21:34:40|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1648762490000|2022-03-31 21:34:50|301.31|299.11|301.31|299.11|301.31|299.11|301.31|299.11|0
1648762500000|2022-03-31 21:35:00|301.28|299.08|301.31|299.11|301.31|299.11|301.28|299.08|0
1648762510000|2022-03-31 21:35:10|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1648762520000|2022-03-31 21:35:20|300.92|298.72|300.92|298.72|300.92|298.72|300.92|298.72|0
1648762540000|2022-03-31 21:35:40|301.21|299.01|301.21|299.01|301.21|299.01|301.21|299.01|0
1648762570000|2022-03-31 21:36:10|301.06|298.86|301.06|298.86|301.06|298.86|301.06|298.86|0
1648762580000|2022-03-31 21:36:20|301.12|298.92|301.12|298.92|301.12|298.92|301.12|298.92|0
1648762610000|2022-03-31 21:36:50|301.08|298.88|301.08|298.88|301.08|298.88|301.08|298.88|0
1648762620000|2022-03-31 21:37:00|301.02|298.82|300.98|298.78|301.02|298.82|300.98|298.78|0
1648762630000|2022-03-31 21:37:10|301.02|298.82|300.98|298.78|301.02|298.82|300.98|298.78|0
1648762650000|2022-03-31 21:37:30|300.92|298.72|300.92|298.72|300.92|298.72|300.92|298.72|0
1648762670000|2022-03-31 21:37:50|300.51|298.31|300.51|298.31|300.51|298.31|300.51|298.31|0
1648762680000|2022-03-31 21:38:00|300.78|298.58|300.78|298.58|300.78|298.58|300.78|298.58|0
1648762720000|2022-03-31 21:38:40|300.81|298.61|300.75|298.55|300.81|298.61|300.75|298.55|0
1648762730000|2022-03-31 21:38:50|300.78|298.58|300.85|298.65|300.85|298.65|300.75|298.55|0
1648762740000|2022-03-31 21:39:00|300.75|298.55|300.57|298.37|300.78|298.58|300.57|298.37|0
1648762750000|2022-03-31 21:39:10|300.75|298.55|300.44|298.24|300.75|298.55|300.44|298.24|0
1648762760000|2022-03-31 21:39:20|300.71|298.51|300.71|298.51|300.71|298.51|300.71|298.51|0
1648762770000|2022-03-31 21:39:30|300.65|298.45|300.65|298.45|300.65|298.45|300.65|298.45|0
1648762780000|2022-03-31 21:39:40|300.61|298.41|300.65|298.45|300.65|298.45|300.61|298.41|0
1648762790000|2022-03-31 21:39:50|300.71|298.51|300.65|298.45|300.71|298.51|300.65|298.45|0
1648762800000|2022-03-31 21:40:00|300.71|298.51|300.71|298.51|300.71|298.51|300.71|298.51|0
1648762820000|2022-03-31 21:40:20|300.75|298.55|300.75|298.55|300.75|298.55|300.75|298.55|0
1648762830000|2022-03-31 21:40:30|300.57|298.37|300.57|298.37|300.57|298.37|300.57|298.37|0
1648762840000|2022-03-31 21:40:40|300.54|298.34|300.47|298.27|300.54|298.34|300.47|298.27|0
1648762860000|2022-03-31 21:41:00|300.64|298.44|300.64|298.44|300.64|298.44|300.64|298.44|0
1648762900000|2022-03-31 21:41:40|300.67|298.47|300.67|298.47|300.67|298.47|300.67|298.47|0
1648762910000|2022-03-31 21:41:50|300.64|298.44|300.64|298.44|300.64|298.44|300.64|298.44|0
1648762920000|2022-03-31 21:42:00|300.71|298.51|300.81|298.61|300.81|298.61|300.71|298.51|0
1648762930000|2022-03-31 21:42:10|300.75|298.55|300.95|298.75|300.95|298.75|300.75|298.55|0
1648763070000|2022-03-31 21:44:30|301.34|299.14|301.34|299.14|301.34|299.14|301.34|299.14|0
1648763090000|2022-03-31 21:44:50|301.37|299.17|301.37|299.17|301.41|299.21|301.37|299.17|0
1648763110000|2022-03-31 21:45:10|301.14|298.94|301.14|298.94|301.14|298.94|301.14|298.94|0
1648763120000|2022-03-31 21:45:20|301.57|299.37|301.57|299.37|301.57|299.37|301.57|299.37|0
1648763130000|2022-03-31 21:45:30|301.51|299.31|301.51|299.31|301.51|299.31|301.51|299.31|0
1648763150000|2022-03-31 21:45:50|301.57|299.37|301.75|299.55|301.75|299.55|301.57|299.37|0
1648763160000|2022-03-31 21:46:00|301.84|299.64|301.78|299.58|301.84|299.64|301.78|299.58|0
1648763180000|2022-03-31 21:46:20|301.98|299.78|302.08|299.88|302.08|299.88|301.98|299.78|0
1648763190000|2022-03-31 21:46:30|302.02|299.82|302.02|299.82|302.02|299.82|302.02|299.82|0
1648763200000|2022-03-31 21:46:40|301.94|299.74|301.71|299.51|301.94|299.74|301.71|299.51|0
1648763230000|2022-03-31 21:47:10|301.75|299.55|301.75|299.55|301.75|299.55|301.75|299.55|0
1648763240000|2022-03-31 21:47:20|301.81|299.61|301.71|299.51|301.81|299.61|301.71|299.51|0
1648763250000|2022-03-31 21:47:30|301.67|299.47|301.65|299.45|301.67|299.47|301.65|299.45|0
1648763260000|2022-03-31 21:47:40|301.61|299.41|301.44|299.24|301.61|299.41|301.44|299.24|0
1648763270000|2022-03-31 21:47:50|301.51|299.31|301.51|299.31|301.51|299.31|301.51|299.31|0
1648763290000|2022-03-31 21:48:10|301.67|299.47|301.67|299.47|301.67|299.47|301.67|299.47|0
1648763300000|2022-03-31 21:48:20|301.65|299.45|301.65|299.45|301.65|299.45|301.65|299.45|0
1648763310000|2022-03-31 21:48:30|301.67|299.47|301.67|299.47|301.67|299.47|301.67|299.47|0
1648763330000|2022-03-31 21:48:50|301.81|299.61|301.81|299.61|301.81|299.61|301.81|299.61|0
1648763370000|2022-03-31 21:49:30|301.51|299.31|301.51|299.31|301.51|299.31|301.51|299.31|0
1648763380000|2022-03-31 21:49:40|301.44|299.24|301.44|299.24|301.44|299.24|301.44|299.24|0
1648763410000|2022-03-31 21:50:10|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1648763420000|2022-03-31 21:50:20|301.81|299.61|301.81|299.61|301.81|299.61|301.81|299.61|0
1648763430000|2022-03-31 21:50:30|302.14|299.94|302.59|300.39|302.59|300.39|302.14|299.94|0
1648763480000|2022-03-31 21:51:20|302.75|300.55|302.28|300.08|302.75|300.55|302.28|300.08|0
1648763490000|2022-03-31 21:51:30|302.25|300.05|302.25|300.05|302.25|300.05|302.25|300.05|0
1648763500000|2022-03-31 21:51:40|302.24|300.04|302.28|300.08|302.28|300.08|302.24|300.04|0
1648763510000|2022-03-31 21:51:50|302.32|300.12|302.32|300.12|302.32|300.12|302.32|300.12|0
1648763530000|2022-03-31 21:52:10|301.77|299.57|301.77|299.57|301.77|299.57|301.77|299.57|0
1648763540000|2022-03-31 21:52:20|301.81|299.61|302.08|299.88|302.08|299.88|301.77|299.57|0
1648763550000|2022-03-31 21:52:30|302.11|299.91|302.11|299.91|302.11|299.91|302.11|299.91|0
1648763570000|2022-03-31 21:52:50|302.08|299.88|302.04|299.84|302.08|299.88|302.04|299.84|0
1648763580000|2022-03-31 21:53:00|302.01|299.81|301.91|299.71|302.01|299.81|301.91|299.71|0
1648763590000|2022-03-31 21:53:10|301.94|299.74|301.94|299.74|301.94|299.74|301.94|299.74|0
1648763600000|2022-03-31 21:53:20|301.98|299.78|301.98|299.78|301.98|299.78|301.94|299.74|0
1648763610000|2022-03-31 21:53:30|302.01|299.81|302.08|299.88|302.08|299.88|301.98|299.78|0
1648763620000|2022-03-31 21:53:40|301.98|299.78|301.98|299.78|301.98|299.78|301.98|299.78|0
1648763630000|2022-03-31 21:53:50|301.94|299.74|301.94|299.74|301.94|299.74|301.94|299.74|0
1648763640000|2022-03-31 21:54:00|301.77|299.57|301.77|299.57|301.77|299.57|301.77|299.57|0
1648763650000|2022-03-31 21:54:10|301.81|299.61|301.81|299.61|301.81|299.61|301.81|299.61|0
1648763730000|2022-03-31 21:55:30|301.97|299.77|302.14|299.94|302.14|299.94|301.97|299.77|0
1648763740000|2022-03-31 21:55:40|302.28|300.08|302.32|300.12|302.32|300.12|302.28|300.08|0
1648763750000|2022-03-31 21:55:50|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1648763780000|2022-03-31 21:56:20|302.32|300.12|302.48|300.28|302.48|300.28|302.32|300.12|0
1648763830000|2022-03-31 21:57:10|302.42|300.22|302.44|300.24|302.44|300.24|302.42|300.22|0
1648763840000|2022-03-31 21:57:20|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1648763850000|2022-03-31 21:57:30|302.31|300.11|302.28|300.08|302.31|300.11|302.28|300.08|0
1648763880000|2022-03-31 21:58:00|302.44|300.24|302.58|300.38|302.58|300.38|302.44|300.24|0
1648763890000|2022-03-31 21:58:10|302.48|300.28|302.48|300.28|302.48|300.28|302.48|300.28|0
1648763900000|2022-03-31 21:58:20|302.62|300.42|302.62|300.42|302.62|300.42|302.62|300.42|0
1648763910000|2022-03-31 21:58:30|302.68|300.48|302.68|300.48|302.68|300.48|302.68|300.48|0
1648763920000|2022-03-31 21:58:40|302.79|300.59|302.91|300.71|302.91|300.71|302.79|300.59|0
1648763930000|2022-03-31 21:58:50|303.05|300.85|302.14|299.94|303.16|300.96|302.14|299.94|0
1648763940000|2022-03-31 21:59:00|302.24|300.04|302.81|300.61|302.81|300.61|302.24|300.04|0
1648763950000|2022-03-31 21:59:10|302.65|300.45|302.75|300.55|302.75|300.55|302.65|300.45|0
1648763960000|2022-03-31 21:59:20|302.78|300.58|302.78|300.58|302.78|300.58|302.78|300.58|0
1648763970000|2022-03-31 21:59:30|302.85|300.65|303.15|300.95|303.15|300.95|302.85|300.65|0
1648763980000|2022-03-31 21:59:40|302.99|300.79|302.72|300.52|302.99|300.79|302.72|300.52|0
1648763990000|2022-03-31 21:59:50|303.19|300.99|302.78|300.58|303.19|300.99|302.78|300.58|0
1648764000000|2022-03-31 22:00:00|303.13|300.93|303.36|301.16|303.36|301.16|302.9|300.7|0
1648764010000|2022-03-31 22:00:10|303.02|300.82|303.48|301.28|303.48|301.28|303.02|300.82|0
1648764020000|2022-03-31 22:00:20|304.28|302.08|304.17|301.97|304.4|302.2|304.17|301.97|0
1648764030000|2022-03-31 22:00:30|303.94|301.74|303.82|301.62|303.94|301.74|303.82|301.62|0
1648764040000|2022-03-31 22:00:40|303.71|301.51|303.71|301.51|303.71|301.51|303.71|301.51|0
1648764050000|2022-03-31 22:00:50|303.82|301.62|303.48|301.28|303.82|301.62|303.48|301.28|0
1648764060000|2022-03-31 22:01:00|303.71|301.51|304.05|301.85|304.05|301.85|303.59|301.39|0
1648764070000|2022-03-31 22:01:10|304.4|302.2|304.64|302.44|304.64|302.44|304.4|302.2|0
1648764080000|2022-03-31 22:01:20|304.87|302.67|303.71|301.51|304.87|302.67|303.71|301.51|0
1648764090000|2022-03-31 22:01:30|303.82|301.62|304.17|301.97|304.17|301.97|303.82|301.62|0
1648764100000|2022-03-31 22:01:40|304.05|301.85|303.59|301.39|304.05|301.85|303.59|301.39|0
1648764110000|2022-03-31 22:01:50|303.71|301.51|303.25|301.05|303.71|301.51|303.25|301.05|0
1648764120000|2022-03-31 22:02:00|303.36|301.16|305.33|303.13|305.33|303.13|303.36|301.16|0
1648764130000|2022-03-31 22:02:10|305.56|303.36|305.21|303.01|305.56|303.36|305.21|303.01|0
1648764140000|2022-03-31 22:02:20|305.1|302.9|305.1|302.9|305.21|303.01|305.1|302.9|0
1648764150000|2022-03-31 22:02:30|304.98|302.78|305.21|303.01|305.21|303.01|304.98|302.78|0
1648764160000|2022-03-31 22:02:40|305.1|302.9|305.21|303.01|305.21|303.01|305.1|302.9|0
1648764170000|2022-03-31 22:02:50|305.56|303.36|306.02|303.82|306.02|303.82|305.56|303.36|0
1648764180000|2022-03-31 22:03:00|305.79|303.59|305.9|303.7|305.9|303.7|305.79|303.59|0
1648764190000|2022-03-31 22:03:10|305.79|303.59|306.02|303.82|306.02|303.82|305.79|303.59|0
1648764200000|2022-03-31 22:03:20|305.79|303.59|306.26|304.06|306.26|304.06|305.79|303.59|0
1648764210000|2022-03-31 22:03:30|306.02|303.82|306.14|303.94|306.14|303.94|306.02|303.82|0
1648764220000|2022-03-31 22:03:40|306.02|303.82|306.14|303.94|306.14|303.94|306.02|303.82|0
1648764230000|2022-03-31 22:03:50|306.26|304.06|306.37|304.17|306.37|304.17|306.26|304.06|0
1648764240000|2022-03-31 22:04:00|306.49|304.29|306.49|304.29|306.72|304.52|306.49|304.29|0
1648764250000|2022-03-31 22:04:10|306.37|304.17|306.26|304.06|306.37|304.17|306.14|303.94|0
1648764260000|2022-03-31 22:04:20|306.02|303.82|306.02|303.82|306.02|303.82|306.02|303.82|0
1648764290000|2022-03-31 22:04:50|305.79|303.59|305.79|303.59|305.79|303.59|305.79|303.59|0
1648764310000|2022-03-31 22:05:10|305.56|303.36|305.67|303.47|305.67|303.47|305.56|303.36|0
1648764320000|2022-03-31 22:05:20|305.56|303.36|305.56|303.36|305.56|303.36|305.56|303.36|0
1648764330000|2022-03-31 22:05:30|305.79|303.59|305.79|303.59|305.79|303.59|305.79|303.59|0
1648764360000|2022-03-31 22:06:00|305.33|303.13|305.33|303.13|305.33|303.13|305.33|303.13|0
1648764380000|2022-03-31 22:06:20|305.1|302.9|304.86|302.66|305.1|302.9|304.86|302.66|0
1648764390000|2022-03-31 22:06:30|304.63|302.43|304.63|302.43|304.86|302.66|304.63|302.43|0
1648764420000|2022-03-31 22:07:00|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1648764430000|2022-03-31 22:07:10|305.09|302.89|305.09|302.89|305.09|302.89|305.09|302.89|0
1648764440000|2022-03-31 22:07:20|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1648764450000|2022-03-31 22:07:30|305.33|303.13|306.02|303.82|306.02|303.82|305.33|303.13|0
1648764460000|2022-03-31 22:07:40|305.9|303.7|305.9|303.7|306.02|303.82|305.79|303.59|0
1648764470000|2022-03-31 22:07:50|305.79|303.59|305.79|303.59|305.79|303.59|305.79|303.59|0
1648764480000|2022-03-31 22:08:00|305.67|303.47|305.79|303.59|305.79|303.59|305.67|303.47|0
1648764490000|2022-03-31 22:08:10|306.02|303.82|306.02|303.82|306.02|303.82|306.02|303.82|0
1648764500000|2022-03-31 22:08:20|306.13|303.93|306.25|304.05|306.25|304.05|306.13|303.93|0
1648764510000|2022-03-31 22:08:30|306.13|303.93|306.02|303.82|306.13|303.93|306.02|303.82|0
1648764520000|2022-03-31 22:08:40|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1648764530000|2022-03-31 22:08:50|306.02|303.82|306.02|303.82|306.02|303.82|306.02|303.82|0
1648764550000|2022-03-31 22:09:10|305.79|303.59|305.56|303.36|305.79|303.59|305.56|303.36|0
1648764560000|2022-03-31 22:09:20|305.44|303.24|305.44|303.24|305.56|303.36|305.44|303.24|0
1648764570000|2022-03-31 22:09:30|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1648764600000|2022-03-31 22:10:00|305.09|302.89|304.86|302.66|305.09|302.89|304.86|302.66|0
1648764620000|2022-03-31 22:10:20|304.63|302.43|304.17|301.97|304.63|302.43|304.17|301.97|0
1648764630000|2022-03-31 22:10:30|303.93|301.73|304.4|302.2|304.63|302.43|303.93|301.73|0
1648764640000|2022-03-31 22:10:40|304.28|302.08|304.63|302.43|304.63|302.43|304.28|302.08|0
1648764650000|2022-03-31 22:10:50|304.51|302.31|304.4|302.2|304.51|302.31|304.4|302.2|0
1648764660000|2022-03-31 22:11:00|304.16|301.96|304.16|301.96|304.16|301.96|304.16|301.96|0
1648764670000|2022-03-31 22:11:10|304.4|302.2|304.4|302.2|304.51|302.31|304.4|302.2|0
1648764690000|2022-03-31 22:11:30|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1648764700000|2022-03-31 22:11:40|304.74|302.54|304.86|302.66|304.86|302.66|304.74|302.54|0
1648764720000|2022-03-31 22:12:00|305.09|302.89|305.09|302.89|305.09|302.89|305.09|302.89|0
1648764730000|2022-03-31 22:12:10|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1648764740000|2022-03-31 22:12:20|304.51|302.31|304.51|302.31|304.63|302.43|304.51|302.31|0
1648764750000|2022-03-31 22:12:30|304.63|302.43|304.16|301.96|304.63|302.43|304.16|301.96|0
1648764760000|2022-03-31 22:12:40|304.4|302.2|304.51|302.31|304.51|302.31|304.4|302.2|0
1648764770000|2022-03-31 22:12:50|304.4|302.2|304.16|301.96|304.4|302.2|304.16|301.96|0
1648764780000|2022-03-31 22:13:00|304.39|302.19|304.86|302.66|304.86|302.66|304.39|302.19|0
1648764790000|2022-03-31 22:13:10|304.51|302.31|304.16|301.96|304.74|302.54|304.16|301.96|0
1648764810000|2022-03-31 22:13:30|303.7|301.5|303.47|301.27|303.7|301.5|303.47|301.27|0
1648764820000|2022-03-31 22:13:40|303.24|301.04|303.24|301.04|303.24|301.04|303.24|301.04|0
1648764830000|2022-03-31 22:13:50|303.01|300.81|303.24|301.04|303.24|301.04|303.01|300.81|0
1648764840000|2022-03-31 22:14:00|303|300.8|303.12|300.92|303.12|300.92|303|300.8|0
1648764850000|2022-03-31 22:14:10|303.24|301.04|303|300.8|303.24|301.04|303|300.8|0
1648764890000|2022-03-31 22:14:50|303.35|301.15|303.35|301.15|303.47|301.27|303.35|301.15|0
1648764900000|2022-03-31 22:15:00|303.47|301.27|303.47|301.27|303.7|301.5|303.47|301.27|0
1648764910000|2022-03-31 22:15:10|303.81|301.61|303.7|301.5|303.81|301.61|303.7|301.5|0
1648764920000|2022-03-31 22:15:20|303.12|300.92|303.24|301.04|303.35|301.15|303.12|300.92|0
1648764930000|2022-03-31 22:15:30|303.7|301.5|303.7|301.5|303.7|301.5|303.7|301.5|0
1648764940000|2022-03-31 22:15:40|303.47|301.27|303.24|301.04|303.47|301.27|303.24|301.04|0
1648764950000|2022-03-31 22:15:50|303.23|301.03|303.23|301.03|303.23|301.03|303.23|301.03|0
1648764960000|2022-03-31 22:16:00|302.54|300.34|302.54|300.34|302.65|300.45|302.54|300.34|0
1648764980000|2022-03-31 22:16:20|302.77|300.57|302.77|300.57|302.77|300.57|302.77|300.57|0
1648764990000|2022-03-31 22:16:30|303|300.8|303|300.8|303|300.8|303|300.8|0
1648765000000|2022-03-31 22:16:40|302.77|300.57|302.77|300.57|302.77|300.57|302.77|300.57|0
1648765010000|2022-03-31 22:16:50|302.54|300.34|302.54|300.34|302.54|300.34|302.54|300.34|0
1648765020000|2022-03-31 22:17:00|302.31|300.11|302.31|300.11|302.31|300.11|302.31|300.11|0
1648765030000|2022-03-31 22:17:10|302.08|299.88|301.38|299.18|302.08|299.88|301.38|299.18|0
1648765040000|2022-03-31 22:17:20|301.15|298.95|301.38|299.18|301.38|299.18|301.15|298.95|0
1648765050000|2022-03-31 22:17:30|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1648765060000|2022-03-31 22:17:40|301.38|299.18|301.38|299.18|301.38|299.18|301.38|299.18|0
1648765080000|2022-03-31 22:18:00|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1648765090000|2022-03-31 22:18:10|301.96|299.76|302.08|299.88|302.08|299.88|301.96|299.76|0
1648765120000|2022-03-31 22:18:40|301.96|299.76|302.08|299.88|302.08|299.88|301.96|299.76|0
1648765130000|2022-03-31 22:18:50|302.31|300.11|302.08|299.88|302.31|300.11|302.08|299.88|0
1648765140000|2022-03-31 22:19:00|302.31|300.11|302.08|299.88|302.31|300.11|302.08|299.88|0
1648765150000|2022-03-31 22:19:10|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1648765160000|2022-03-31 22:19:20|301.84|299.64|301.84|299.64|301.84|299.64|301.84|299.64|0
1648765170000|2022-03-31 22:19:30|301.96|299.76|301.84|299.64|302.08|299.88|301.84|299.64|0
1648765200000|2022-03-31 22:20:00|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1648765210000|2022-03-31 22:20:10|301.84|299.64|301.84|299.64|301.84|299.64|301.84|299.64|0
1648765220000|2022-03-31 22:20:20|302.07|299.87|301.84|299.64|302.07|299.87|301.84|299.64|0
1648765230000|2022-03-31 22:20:30|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1648765240000|2022-03-31 22:20:40|301.84|299.64|301.72|299.52|301.84|299.64|301.72|299.52|0
1648765250000|2022-03-31 22:20:50|301.84|299.64|301.84|299.64|301.84|299.64|301.84|299.64|0
1648765290000|2022-03-31 22:21:30|302.07|299.87|301.72|299.52|302.07|299.87|301.72|299.52|0
1648765300000|2022-03-31 22:21:40|301.61|299.41|301.72|299.52|301.72|299.52|301.61|299.41|0
1648765310000|2022-03-31 22:21:50|301.84|299.64|301.84|299.64|301.84|299.64|301.84|299.64|0
1648765320000|2022-03-31 22:22:00|301.15|298.95|300.92|298.72|301.15|298.95|300.92|298.72|0
1648765330000|2022-03-31 22:22:10|300.46|298.26|300.69|298.49|300.69|298.49|300.46|298.26|0
1648765360000|2022-03-31 22:22:40|300.92|298.72|300.92|298.72|300.92|298.72|300.92|298.72|0
1648765380000|2022-03-31 22:23:00|300.46|298.26|300.22|298.02|300.46|298.26|300.22|298.02|0
1648765390000|2022-03-31 22:23:10|300.45|298.25|300.45|298.25|300.45|298.25|300.45|298.25|0
1648765410000|2022-03-31 22:23:30|300.69|298.49|300.69|298.49|300.69|298.49|300.69|298.49|0
1648765420000|2022-03-31 22:23:40|300.92|298.72|300.92|298.72|300.92|298.72|300.92|298.72|0
1648765430000|2022-03-31 22:23:50|301.15|298.95|301.15|298.95|301.15|298.95|301.15|298.95|0
1648765440000|2022-03-31 22:24:00|301.38|299.18|301.61|299.41|301.61|299.41|301.38|299.18|0
1648765450000|2022-03-31 22:24:10|301.38|299.18|301.38|299.18|301.38|299.18|301.38|299.18|0
1648765490000|2022-03-31 22:24:50|301.15|298.95|301.15|298.95|301.15|298.95|301.15|298.95|0
1648765500000|2022-03-31 22:25:00|301.38|299.18|301.61|299.41|301.61|299.41|301.38|299.18|0
1648765520000|2022-03-31 22:25:20|301.38|299.18|301.38|299.18|301.38|299.18|301.38|299.18|0
1648765530000|2022-03-31 22:25:30|301.49|299.29|301.38|299.18|301.49|299.29|301.38|299.18|0
1648765570000|2022-03-31 22:26:10|301.49|299.29|301.61|299.41|301.61|299.41|301.49|299.29|0
1648765600000|2022-03-31 22:26:40|301.38|299.18|301.15|298.95|301.38|299.18|301.15|298.95|0
1648765620000|2022-03-31 22:27:00|301.38|299.18|301.14|298.94|301.38|299.18|301.14|298.94|0
1648765670000|2022-03-31 22:27:50|300.91|298.71|300.91|298.71|300.91|298.71|300.91|298.71|0
1648765680000|2022-03-31 22:28:00|301.14|298.94|301.14|298.94|301.14|298.94|301.14|298.94|0
1648765690000|2022-03-31 22:28:10|300.91|298.71|300.91|298.71|300.91|298.71|300.91|298.71|0
1648765720000|2022-03-31 22:28:40|300.68|298.48|300.68|298.48|300.68|298.48|300.68|298.48|0
1648765780000|2022-03-31 22:29:40|300.91|298.71|300.79|298.59|300.91|298.71|300.79|298.59|0
1648765790000|2022-03-31 22:29:50|300.68|298.48|300.45|298.25|300.68|298.48|300.45|298.25|0
1648765800000|2022-03-31 22:30:00|301.14|298.94|301.6|299.4|301.6|299.4|301.14|298.94|0
1648765820000|2022-03-31 22:30:20|301.48|299.28|301.48|299.28|301.48|299.28|301.48|299.28|0
1648765830000|2022-03-31 22:30:30|301.37|299.17|301.37|299.17|301.37|299.17|301.14|298.94|0
1648765840000|2022-03-31 22:30:40|301.6|299.4|301.37|299.17|301.6|299.4|301.37|299.17|0
1648765860000|2022-03-31 22:31:00|301.6|299.4|301.6|299.4|301.6|299.4|301.6|299.4|0
1648765880000|2022-03-31 22:31:20|301.37|299.17|301.37|299.17|301.37|299.17|301.37|299.17|0
1648765890000|2022-03-31 22:31:30|301.6|299.4|301.6|299.4|301.6|299.4|301.6|299.4|0
1648765900000|2022-03-31 22:31:40|301.37|299.17|301.37|299.17|301.37|299.17|301.37|299.17|0
1648765920000|2022-03-31 22:32:00|301.48|299.28|301.37|299.17|301.48|299.28|301.37|299.17|0
1648765930000|2022-03-31 22:32:10|301.6|299.4|301.6|299.4|301.6|299.4|301.6|299.4|0
1648765940000|2022-03-31 22:32:20|301.48|299.28|301.6|299.4|301.6|299.4|301.48|299.28|0
1648765990000|2022-03-31 22:33:10|302.06|299.86|302.18|299.98|302.18|299.98|302.06|299.86|0
1648766000000|2022-03-31 22:33:20|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1648766030000|2022-03-31 22:33:50|302.76|300.56|302.76|300.56|302.76|300.56|302.76|300.56|0
1648766040000|2022-03-31 22:34:00|302.99|300.79|302.99|300.79|302.99|300.79|302.99|300.79|0
1648766080000|2022-03-31 22:34:40|303.22|301.02|303.22|301.02|303.22|301.02|303.22|301.02|0
1648766150000|2022-03-31 22:35:50|303.33|301.13|303.45|301.25|303.45|301.25|303.22|301.02|0
1648766160000|2022-03-31 22:36:00|303.56|301.36|303.56|301.36|303.56|301.36|303.56|301.36|0
1648766170000|2022-03-31 22:36:10|303.68|301.48|303.68|301.48|303.68|301.48|303.68|301.48|0
1648766190000|2022-03-31 22:36:30|303.56|301.36|303.45|301.25|303.56|301.36|303.45|301.25|0
1648766290000|2022-03-31 22:38:10|303.68|301.48|303.68|301.48|303.68|301.48|303.68|301.48|0
1648766300000|2022-03-31 22:38:20|304.14|301.94|304.14|301.94|304.38|302.18|304.14|301.94|0
1648766310000|2022-03-31 22:38:30|303.79|301.59|303.91|301.71|303.91|301.71|303.68|301.48|0
1648766340000|2022-03-31 22:39:00|303.68|301.48|303.79|301.59|303.79|301.59|303.68|301.48|0
1648766350000|2022-03-31 22:39:10|303.68|301.48|303.91|301.71|303.91|301.71|303.68|301.48|0
1648766360000|2022-03-31 22:39:20|304.37|302.17|304.37|302.17|304.37|302.17|304.37|302.17|0
1648766390000|2022-03-31 22:39:50|304.14|301.94|303.91|301.71|304.14|301.94|303.91|301.71|0
1648766400000|2022-03-31 22:40:00|304.14|301.94|304.14|301.94|304.14|301.94|304.14|301.94|0
1648766410000|2022-03-31 22:40:10|304.37|302.17|304.37|302.17|304.37|302.17|304.37|302.17|0
1648766470000|2022-03-31 22:41:10|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1648766480000|2022-03-31 22:41:20|304.6|302.4|304.6|302.4|304.6|302.4|304.6|302.4|0
1648766490000|2022-03-31 22:41:30|304.37|302.17|304.14|301.94|304.37|302.17|304.14|301.94|0
1648766500000|2022-03-31 22:41:40|304.37|302.17|304.37|302.17|304.37|302.17|304.37|302.17|0
1648766560000|2022-03-31 22:42:40|304.14|301.94|304.14|301.94|304.14|301.94|304.14|301.94|0
1648766570000|2022-03-31 22:42:50|304.02|301.82|304.02|301.82|304.02|301.82|304.02|301.82|0
1648766580000|2022-03-31 22:43:00|304.14|301.94|304.14|301.94|304.14|301.94|304.14|301.94|0
1648766590000|2022-03-31 22:43:10|304.37|302.17|304.37|302.17|304.37|302.17|304.37|302.17|0
1648766640000|2022-03-31 22:44:00|304.6|302.4|304.6|302.4|304.6|302.4|304.6|302.4|0
1648766650000|2022-03-31 22:44:10|304.37|302.17|304.37|302.17|304.37|302.17|304.37|302.17|0
1648766670000|2022-03-31 22:44:30|304.14|301.94|304.14|301.94|304.14|301.94|304.14|301.94|0
1648766690000|2022-03-31 22:44:50|304.25|302.05|304.25|302.05|304.25|302.05|304.25|302.05|0
1648766700000|2022-03-31 22:45:00|304.37|302.17|304.37|302.17|304.37|302.17|304.25|302.05|0
1648766720000|2022-03-31 22:45:20|304.6|302.4|304.83|302.63|304.83|302.63|304.6|302.4|0
1648766730000|2022-03-31 22:45:30|305.07|302.87|305.07|302.87|305.07|302.87|305.07|302.87|0
1648766740000|2022-03-31 22:45:40|304.94|302.74|304.83|302.63|304.94|302.74|304.83|302.63|0
1648766760000|2022-03-31 22:46:00|304.6|302.4|304.14|301.94|304.6|302.4|304.14|301.94|0
1648766770000|2022-03-31 22:46:10|303.91|301.71|303.91|301.71|303.91|301.71|303.91|301.71|0
1648766780000|2022-03-31 22:46:20|304.14|301.94|304.14|301.94|304.14|301.94|304.14|301.94|0
1648766860000|2022-03-31 22:47:40|303.91|301.71|303.91|301.71|303.91|301.71|303.91|301.71|0
1648766880000|2022-03-31 22:48:00|303.9|301.7|303.9|301.7|303.9|301.7|303.9|301.7|0
1648766890000|2022-03-31 22:48:10|304.02|301.82|304.02|301.82|304.02|301.82|304.02|301.82|0
1648766900000|2022-03-31 22:48:20|303.9|301.7|303.9|301.7|303.9|301.7|303.9|301.7|0
1648767020000|2022-03-31 22:50:20|304.13|301.93|304.13|301.93|304.13|301.93|304.13|301.93|0
1648767030000|2022-03-31 22:50:30|304.6|302.4|304.6|302.4|304.6|302.4|304.6|302.4|0
1648767040000|2022-03-31 22:50:40|304.83|302.63|304.83|302.63|304.83|302.63|304.83|302.63|0
1648767060000|2022-03-31 22:51:00|305.06|302.86|305.06|302.86|305.06|302.86|305.06|302.86|0
1648767080000|2022-03-31 22:51:20|304.83|302.63|304.83|302.63|304.83|302.63|304.83|302.63|0
1648767090000|2022-03-31 22:51:30|304.6|302.4|304.6|302.4|304.6|302.4|304.6|302.4|0
1648767100000|2022-03-31 22:51:40|304.37|302.17|304.6|302.4|304.6|302.4|304.37|302.17|0
1648767110000|2022-03-31 22:51:50|304.37|302.17|304.13|301.93|304.37|302.17|304.13|301.93|0
1648767120000|2022-03-31 22:52:00|304.24|302.04|304.13|301.93|304.24|302.04|304.13|301.93|0
1648767130000|2022-03-31 22:52:10|304.24|302.04|304.13|301.93|304.24|302.04|304.13|301.93|0
1648767160000|2022-03-31 22:52:40|304.36|302.16|304.36|302.16|304.36|302.16|304.36|302.16|0
1648767200000|2022-03-31 22:53:20|304.83|302.63|304.83|302.63|304.83|302.63|304.83|302.63|0
1648767230000|2022-03-31 22:53:50|304.6|302.4|304.83|302.63|304.83|302.63|304.6|302.4|0
1648767250000|2022-03-31 22:54:10|304.6|302.4|304.6|302.4|304.6|302.4|304.6|302.4|0
1648767270000|2022-03-31 22:54:30|304.36|302.16|304.59|302.39|304.59|302.39|304.36|302.16|0
1648767280000|2022-03-31 22:54:40|304.36|302.16|304.36|302.16|304.36|302.16|304.36|302.16|0
1648767340000|2022-03-31 22:55:40|304.59|302.39|304.36|302.16|304.59|302.39|304.36|302.16|0
1648767360000|2022-03-31 22:56:00|304.13|301.93|304.13|301.93|304.13|301.93|304.13|301.93|0
1648767410000|2022-03-31 22:56:50|303.9|301.7|303.9|301.7|303.9|301.7|303.9|301.7|0
1648767450000|2022-03-31 22:57:30|303.67|301.47|303.67|301.47|303.67|301.47|303.67|301.47|0
1648767460000|2022-03-31 22:57:40|303.9|301.7|303.9|301.7|303.9|301.7|303.9|301.7|0
1648767540000|2022-03-31 22:59:00|304.36|302.16|304.13|301.93|304.36|302.16|304.13|301.93|0
1648767550000|2022-03-31 22:59:10|303.9|301.7|303.9|301.7|303.9|301.7|303.9|301.7|0
1648767560000|2022-03-31 22:59:20|304.13|301.93|304.36|302.16|304.36|302.16|304.13|301.93|0
1648767600000|2022-03-31 23:00:00|304.59|302.39|304.47|302.27|304.7|302.5|304.47|302.27|0
1648767610000|2022-03-31 23:00:10|304.59|302.39|304.36|302.16|304.59|302.39|304.36|302.16|0
1648767620000|2022-03-31 23:00:20|304.47|302.27|304.7|302.5|304.7|302.5|304.47|302.27|0
1648767630000|2022-03-31 23:00:30|304.82|302.62|305.05|302.85|305.05|302.85|304.7|302.5|0
1648767640000|2022-03-31 23:00:40|304.93|302.73|305.05|302.85|305.05|302.85|304.93|302.73|0
1648767660000|2022-03-31 23:01:00|304.82|302.62|305.05|302.85|305.05|302.85|304.82|302.62|0
1648767670000|2022-03-31 23:01:10|304.82|302.62|304.82|302.62|304.82|302.62|304.82|302.62|0
1648767710000|2022-03-31 23:01:50|305.05|302.85|304.82|302.62|305.05|302.85|304.82|302.62|0
1648767720000|2022-03-31 23:02:00|304.59|302.39|304.59|302.39|304.59|302.39|304.59|302.39|0
1648767790000|2022-03-31 23:03:10|304.47|302.27|304.59|302.39|304.59|302.39|304.47|302.27|0
1648767830000|2022-03-31 23:03:50|304.36|302.16|304.36|302.16|304.36|302.16|304.36|302.16|0
1648767900000|2022-03-31 23:05:00|304.12|301.92|303.89|301.69|304.12|301.92|303.89|301.69|0
1648767910000|2022-03-31 23:05:10|304.12|301.92|304.36|302.16|304.36|302.16|304.12|301.92|0
1648767920000|2022-03-31 23:05:20|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648767940000|2022-03-31 23:05:40|304.12|301.92|304.12|301.92|304.12|301.92|304.12|301.92|0
1648767960000|2022-03-31 23:06:00|303.89|301.69|303.89|301.69|303.89|301.69|303.89|301.69|0
1648767970000|2022-03-31 23:06:10|304.12|301.92|304.12|301.92|304.12|301.92|304.12|301.92|0
1648767990000|2022-03-31 23:06:30|303.89|301.69|303.89|301.69|303.89|301.69|303.89|301.69|0
1648768020000|2022-03-31 23:07:00|303.66|301.46|303.66|301.46|303.66|301.46|303.66|301.46|0
1648768030000|2022-03-31 23:07:10|303.89|301.69|303.89|301.69|303.89|301.69|303.89|301.69|0
1648768070000|2022-03-31 23:07:50|303.66|301.46|303.66|301.46|303.66|301.46|303.66|301.46|0
1648768080000|2022-03-31 23:08:00|303.89|301.69|304.12|301.92|304.12|301.92|303.89|301.69|0
1648768120000|2022-03-31 23:08:40|304.23|302.03|304.23|302.03|304.23|302.03|304.23|302.03|0
1648768130000|2022-03-31 23:08:50|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648768160000|2022-03-31 23:09:20|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1648768170000|2022-03-31 23:09:30|304.82|302.62|304.58|302.38|304.82|302.62|304.58|302.38|0
1648768180000|2022-03-31 23:09:40|304.82|302.62|304.82|302.62|304.82|302.62|304.82|302.62|0
1648768190000|2022-03-31 23:09:50|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1648768220000|2022-03-31 23:10:20|304.35|302.15|304.12|301.92|304.35|302.15|304.12|301.92|0
1648768250000|2022-03-31 23:10:50|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648768260000|2022-03-31 23:11:00|304.23|302.03|304.23|302.03|304.23|302.03|304.23|302.03|0
1648768280000|2022-03-31 23:11:20|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648768300000|2022-03-31 23:11:40|304.23|302.03|304.23|302.03|304.35|302.15|304.23|302.03|0
1648768310000|2022-03-31 23:11:50|304.12|301.92|304.12|301.92|304.12|301.92|304.12|301.92|0
1648768320000|2022-03-31 23:12:00|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648768360000|2022-03-31 23:12:40|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1648768380000|2022-03-31 23:13:00|304.12|301.92|304.12|301.92|304.12|301.92|304.12|301.92|0
1648768410000|2022-03-31 23:13:30|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648768420000|2022-03-31 23:13:40|304.46|302.26|304.46|302.26|304.46|302.26|304.46|302.26|0
1648768430000|2022-03-31 23:13:50|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648768440000|2022-03-31 23:14:00|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1648768450000|2022-03-31 23:14:10|304.81|302.61|304.81|302.61|304.81|302.61|304.81|302.61|0
1648768460000|2022-03-31 23:14:20|305.04|302.84|305.15|302.95|305.15|302.95|305.04|302.84|0
1648768470000|2022-03-31 23:14:30|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1648768480000|2022-03-31 23:14:40|304.81|302.61|304.81|302.61|304.81|302.61|304.81|302.61|0
1648768500000|2022-03-31 23:15:00|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1648768510000|2022-03-31 23:15:10|304.35|302.15|304.35|302.15|304.35|302.15|304.12|301.92|0
1648768520000|2022-03-31 23:15:20|304.12|301.92|304.12|301.92|304.12|301.92|304.12|301.92|0
1648768530000|2022-03-31 23:15:30|304.35|302.15|304.35|302.15|304.35|302.15|304.35|302.15|0
1648768550000|2022-03-31 23:15:50|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1648768580000|2022-03-31 23:16:20|304.81|302.61|304.81|302.61|304.81|302.61|304.81|302.61|0
1648768610000|2022-03-31 23:16:50|305.04|302.84|305.27|303.07|305.27|303.07|305.04|302.84|0
1648768620000|2022-03-31 23:17:00|305.04|302.84|305.27|303.07|305.27|303.07|305.04|302.84|0
1648768630000|2022-03-31 23:17:10|305.51|303.31|305.51|303.31|305.51|303.31|305.51|303.31|0
1648768640000|2022-03-31 23:17:20|305.5|303.3|305.5|303.3|305.5|303.3|305.5|303.3|0
1648768650000|2022-03-31 23:17:30|305.74|303.54|305.5|303.3|305.74|303.54|305.5|303.3|0
1648768660000|2022-03-31 23:17:40|305.27|303.07|305.27|303.07|305.5|303.3|305.27|303.07|0
1648768670000|2022-03-31 23:17:50|305.5|303.3|305.5|303.3|305.5|303.3|305.5|303.3|0
1648768680000|2022-03-31 23:18:00|305.15|302.95|305.04|302.84|305.15|302.95|305.04|302.84|0
1648768690000|2022-03-31 23:18:10|305.27|303.07|305.27|303.07|305.27|303.07|305.27|303.07|0
1648768710000|2022-03-31 23:18:30|305.5|303.3|305.5|303.3|305.5|303.3|305.5|303.3|0
1648768740000|2022-03-31 23:19:00|305.27|303.07|305.27|303.07|305.27|303.07|305.27|303.07|0
1648768780000|2022-03-31 23:19:40|305.04|302.84|304.81|302.61|305.04|302.84|304.81|302.61|0
1648768800000|2022-03-31 23:20:00|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1648768820000|2022-03-31 23:20:20|305.15|302.95|305.15|302.95|305.15|302.95|305.15|302.95|0
1648768830000|2022-03-31 23:20:30|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1648768840000|2022-03-31 23:20:40|305.15|302.95|305.27|303.07|305.27|303.07|305.15|302.95|0
1648768880000|2022-03-31 23:21:20|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1648768890000|2022-03-31 23:21:30|304.81|302.61|304.81|302.61|304.81|302.61|304.81|302.61|0
1648768920000|2022-03-31 23:22:00|304.34|302.14|304.34|302.14|304.34|302.14|304.34|302.14|0
1648768930000|2022-03-31 23:22:10|304.11|301.91|304.11|301.91|304.11|301.91|304.11|301.91|0
1648768940000|2022-03-31 23:22:20|304.34|302.14|304.34|302.14|304.34|302.14|304.34|302.14|0
1648769000000|2022-03-31 23:23:20|304.57|302.37|304.8|302.6|304.8|302.6|304.57|302.37|0
1648769040000|2022-03-31 23:24:00|305.04|302.84|304.8|302.6|305.04|302.84|304.8|302.6|0
1648769050000|2022-03-31 23:24:10|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1648769090000|2022-03-31 23:24:50|305.15|302.95|305.15|302.95|305.15|302.95|305.15|302.95|0
1648769100000|2022-03-31 23:25:00|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1648769110000|2022-03-31 23:25:10|305.15|302.95|305.15|302.95|305.15|302.95|305.15|302.95|0
1648769120000|2022-03-31 23:25:20|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1648769140000|2022-03-31 23:25:40|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1648769150000|2022-03-31 23:25:50|304.8|302.6|304.8|302.6|304.8|302.6|304.8|302.6|0
1648769170000|2022-03-31 23:26:10|304.68|302.48|304.68|302.48|304.68|302.48|304.68|302.48|0
1648769180000|2022-03-31 23:26:20|304.57|302.37|304.57|302.37|304.57|302.37|304.57|302.37|0
1648769200000|2022-03-31 23:26:40|304.8|302.6|304.8|302.6|304.8|302.6|304.8|302.6|0
1648769230000|2022-03-31 23:27:10|304.57|302.37|304.57|302.37|304.57|302.37|304.57|302.37|0
1648769300000|2022-03-31 23:28:20|304.68|302.48|305.03|302.83|305.03|302.83|304.68|302.48|0
1648769370000|2022-03-31 23:29:30|304.8|302.6|305.03|302.83|305.03|302.83|304.8|302.6|0
1648769380000|2022-03-31 23:29:40|305.26|303.06|305.26|303.06|305.26|303.06|305.26|303.06|0
1648769400000|2022-03-31 23:30:00|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1648769410000|2022-03-31 23:30:10|305.26|303.06|305.5|303.3|305.5|303.3|305.26|303.06|0
1648769440000|2022-03-31 23:30:40|305.96|303.76|305.96|303.76|305.96|303.76|305.96|303.76|0
1648769450000|2022-03-31 23:30:50|305.73|303.53|305.73|303.53|305.73|303.53|305.73|303.53|0
1648769500000|2022-03-31 23:31:40|305.37|303.17|305.49|303.29|305.49|303.29|305.37|303.17|0
1648769510000|2022-03-31 23:31:50|305.26|303.06|304.8|302.6|305.26|303.06|304.8|302.6|0
1648769520000|2022-03-31 23:32:00|304.57|302.37|304.57|302.37|304.57|302.37|304.33|302.13|0
1648769540000|2022-03-31 23:32:20|304.8|302.6|305.03|302.83|305.03|302.83|304.8|302.6|0
1648769550000|2022-03-31 23:32:30|305.26|303.06|305.26|303.06|305.26|303.06|305.26|303.06|0
1648769640000|2022-03-31 23:34:00|304.8|302.6|304.8|302.6|304.8|302.6|304.8|302.6|0
1648769680000|2022-03-31 23:34:40|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1648769690000|2022-03-31 23:34:50|304.8|302.6|304.8|302.6|304.8|302.6|304.8|302.6|0
1648769700000|2022-03-31 23:35:00|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1648769710000|2022-03-31 23:35:10|305.26|303.06|305.26|303.06|305.26|303.06|305.26|303.06|0
1648769740000|2022-03-31 23:35:40|305.49|303.29|305.49|303.29|305.49|303.29|305.49|303.29|0
1648769780000|2022-03-31 23:36:20|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648769800000|2022-03-31 23:36:40|305.6|303.4|305.72|303.52|305.72|303.52|305.6|303.4|0
1648769820000|2022-03-31 23:37:00|305.95|303.75|305.95|303.75|305.95|303.75|305.72|303.52|0
1648769850000|2022-03-31 23:37:30|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648769870000|2022-03-31 23:37:50|305.95|303.75|305.95|303.75|305.95|303.75|305.95|303.75|0
1648769880000|2022-03-31 23:38:00|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648769890000|2022-03-31 23:38:10|305.95|303.75|305.95|303.75|305.95|303.75|305.95|303.75|0
1648769910000|2022-03-31 23:38:30|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648769950000|2022-03-31 23:39:10|305.95|303.75|305.72|303.52|305.95|303.75|305.72|303.52|0
1648769960000|2022-03-31 23:39:20|305.49|303.29|305.49|303.29|305.49|303.29|305.49|303.29|0
1648769970000|2022-03-31 23:39:30|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648769980000|2022-03-31 23:39:40|305.49|303.29|305.49|303.29|305.49|303.29|305.49|303.29|0
1648769990000|2022-03-31 23:39:50|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648770000000|2022-03-31 23:40:00|305.49|303.29|305.49|303.29|305.49|303.29|305.49|303.29|0
1648770040000|2022-03-31 23:40:40|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648770060000|2022-03-31 23:41:00|305.95|303.75|305.95|303.75|305.95|303.75|305.95|303.75|0
1648770100000|2022-03-31 23:41:40|306.41|304.21|305.95|303.75|306.41|304.21|305.95|303.75|0
1648770110000|2022-03-31 23:41:50|305.83|303.63|305.95|303.75|305.95|303.75|305.83|303.63|0
1648770120000|2022-03-31 23:42:00|305.72|303.52|305.95|303.75|305.95|303.75|305.72|303.52|0
1648770150000|2022-03-31 23:42:30|306.18|303.98|306.18|303.98|306.18|303.98|306.18|303.98|0
1648770160000|2022-03-31 23:42:40|306.41|304.21|306.65|304.45|306.65|304.45|306.41|304.21|0
1648770170000|2022-03-31 23:42:50|306.41|304.21|306.65|304.45|306.65|304.45|306.41|304.21|0
1648770180000|2022-03-31 23:43:00|306.76|304.56|306.65|304.45|306.76|304.56|306.65|304.45|0
1648770190000|2022-03-31 23:43:10|306.53|304.33|306.41|304.21|306.65|304.45|306.41|304.21|0
1648770200000|2022-03-31 23:43:20|306.65|304.45|306.41|304.21|306.65|304.45|306.41|304.21|0
1648770210000|2022-03-31 23:43:30|306.52|304.32|306.41|304.21|306.52|304.32|306.41|304.21|0
1648770220000|2022-03-31 23:43:40|306.52|304.32|306.52|304.32|306.52|304.32|306.52|304.32|0
1648770230000|2022-03-31 23:43:50|306.65|304.45|307.11|304.91|307.11|304.91|306.65|304.45|0
1648770250000|2022-03-31 23:44:10|306.88|304.68|306.88|304.68|306.88|304.68|306.88|304.68|0
1648770260000|2022-03-31 23:44:20|306.41|304.21|306.41|304.21|306.41|304.21|306.41|304.21|0
1648770270000|2022-03-31 23:44:30|306.29|304.09|306.29|304.09|306.29|304.09|306.29|304.09|0
1648770280000|2022-03-31 23:44:40|306.18|303.98|306.41|304.21|306.41|304.21|306.18|303.98|0
1648770290000|2022-03-31 23:44:50|306.64|304.44|306.64|304.44|306.76|304.56|306.64|304.44|0
1648770300000|2022-03-31 23:45:00|306.88|304.68|306.18|303.98|306.88|304.68|306.18|303.98|0
1648770310000|2022-03-31 23:45:10|305.95|303.75|305.95|303.75|305.95|303.75|305.95|303.75|0
1648770320000|2022-03-31 23:45:20|306.06|303.86|305.72|303.52|306.18|303.98|305.72|303.52|0
1648770330000|2022-03-31 23:45:30|305.48|303.28|305.48|303.28|305.48|303.28|305.48|303.28|0
1648770350000|2022-03-31 23:45:50|305.25|303.05|305.25|303.05|305.25|303.05|305.25|303.05|0
1648770360000|2022-03-31 23:46:00|305.02|302.82|305.02|302.82|305.02|302.82|305.02|302.82|0
1648770370000|2022-03-31 23:46:10|304.79|302.59|304.56|302.36|304.79|302.59|304.56|302.36|0
1648770380000|2022-03-31 23:46:20|304.79|302.59|305.02|302.82|305.02|302.82|304.79|302.59|0
1648770390000|2022-03-31 23:46:30|305.25|303.05|305.25|303.05|305.25|303.05|305.25|303.05|0
1648770400000|2022-03-31 23:46:40|305.02|302.82|304.79|302.59|305.02|302.82|304.79|302.59|0
1648770440000|2022-03-31 23:47:20|304.55|302.35|304.79|302.59|304.79|302.59|304.55|302.35|0
1648770460000|2022-03-31 23:47:40|305.02|302.82|305.02|302.82|305.02|302.82|305.02|302.82|0
1648770470000|2022-03-31 23:47:50|305.25|303.05|305.95|303.75|305.95|303.75|305.25|303.05|0
1648770480000|2022-03-31 23:48:00|305.71|303.51|305.25|303.05|305.71|303.51|305.25|303.05|0
1648770490000|2022-03-31 23:48:10|305.59|303.39|305.25|303.05|305.71|303.51|305.25|303.05|0
1648770500000|2022-03-31 23:48:20|305.13|302.93|305.25|303.05|305.25|303.05|305.02|302.82|0
1648770530000|2022-03-31 23:48:50|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1648770540000|2022-03-31 23:49:00|304.79|302.59|304.79|302.59|304.9|302.7|304.79|302.59|0
1648770550000|2022-03-31 23:49:10|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1648770580000|2022-03-31 23:49:40|304.78|302.58|304.78|302.58|304.78|302.58|304.78|302.58|0
1648770590000|2022-03-31 23:49:50|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1648770600000|2022-03-31 23:50:00|304.78|302.58|304.78|302.58|304.78|302.58|304.78|302.58|0
1648770630000|2022-03-31 23:50:30|305.02|302.82|304.78|302.58|305.02|302.82|304.78|302.58|0
1648770640000|2022-03-31 23:50:40|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1648770650000|2022-03-31 23:50:50|304.78|302.58|304.78|302.58|304.78|302.58|304.78|302.58|0
1648770670000|2022-03-31 23:51:10|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1648770680000|2022-03-31 23:51:20|304.66|302.46|304.55|302.35|304.66|302.46|304.55|302.35|0
1648770690000|2022-03-31 23:51:30|304.32|302.12|304.32|302.12|304.32|302.12|304.32|302.12|0
1648770710000|2022-03-31 23:51:50|304.09|301.89|304.32|302.12|304.32|302.12|304.09|301.89|0
1648770730000|2022-03-31 23:52:10|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1648770750000|2022-03-31 23:52:30|304.78|302.58|304.78|302.58|304.78|302.58|304.66|302.46|0
1648770760000|2022-03-31 23:52:40|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1648770780000|2022-03-31 23:53:00|304.78|302.58|304.78|302.58|304.78|302.58|304.78|302.58|0
1648770790000|2022-03-31 23:53:10|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1648770820000|2022-03-31 23:53:40|304.43|302.23|304.55|302.35|304.55|302.35|304.43|302.23|0
1648770840000|2022-03-31 23:54:00|304.78|302.58|304.78|302.58|304.78|302.58|304.78|302.58|0
1648770850000|2022-03-31 23:54:10|304.55|302.35|304.55|302.35|304.55|302.35|304.43|302.23|0
1648770860000|2022-03-31 23:54:20|304.43|302.23|304.55|302.35|304.55|302.35|304.43|302.23|0
1648770870000|2022-03-31 23:54:30|304.43|302.23|304.55|302.35|304.55|302.35|304.43|302.23|0
1648770890000|2022-03-31 23:54:50|305.01|302.81|305.48|303.28|305.48|303.28|305.01|302.81|0
1648770900000|2022-03-31 23:55:00|305.71|303.51|305.59|303.39|305.71|303.51|305.48|303.28|0
1648770910000|2022-03-31 23:55:10|305.71|303.51|305.71|303.51|305.71|303.51|305.71|303.51|0
1648770920000|2022-03-31 23:55:20|305.48|303.28|305.48|303.28|305.48|303.28|305.48|303.28|0
1648770950000|2022-03-31 23:55:50|305.24|303.04|305.24|303.04|305.24|303.04|305.24|303.04|0
1648770970000|2022-03-31 23:56:10|305.48|303.28|305.48|303.28|305.48|303.28|305.48|303.28|0
1648770980000|2022-03-31 23:56:20|305.59|303.39|305.12|302.92|305.59|303.39|305.12|302.92|0
1648770990000|2022-03-31 23:56:30|305.01|302.81|305.12|302.92|305.12|302.92|305.01|302.81|0
1648771000000|2022-03-31 23:56:40|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1648771020000|2022-03-31 23:57:00|305.24|303.04|305.24|303.04|305.24|303.04|305.24|303.04|0
1648771030000|2022-03-31 23:57:10|305.48|303.28|305.47|303.27|305.48|303.28|305.47|303.27|0
1648771050000|2022-03-31 23:57:30|305.59|303.39|305.47|303.27|305.59|303.39|305.47|303.27|0
1648771060000|2022-03-31 23:57:40|305.24|303.04|305.01|302.81|305.24|303.04|305.01|302.81|0
1648771070000|2022-03-31 23:57:50|304.78|302.58|305.01|302.81|305.01|302.81|304.78|302.58|0
1648771080000|2022-03-31 23:58:00|305.12|302.92|305.01|302.81|305.12|302.92|305.01|302.81|0
1648771090000|2022-03-31 23:58:10|304.78|302.58|304.78|302.58|304.78|302.58|304.78|302.58|0
1648771100000|2022-03-31 23:58:20|304.89|302.69|304.89|302.69|304.89|302.69|304.89|302.69|0
1648771110000|2022-03-31 23:58:30|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1648771130000|2022-03-31 23:58:50|304.78|302.58|304.78|302.58|304.78|302.58|304.78|302.58|0
1648771140000|2022-03-31 23:59:00|304.89|302.69|305.24|303.04|305.24|303.04|304.89|302.69|0
1648771150000|2022-03-31 23:59:10|305.47|303.27|305.47|303.27|305.47|303.27|305.47|303.27|0
1648771160000|2022-03-31 23:59:20|305.01|302.81|304.78|302.58|305.01|302.81|304.78|302.58|0
1648771180000|2022-03-31 23:59:40|305.01|302.81|305.12|302.92|305.12|302.92|305.01|302.81|0
1648771190000|2022-03-31 23:59:50|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1648771200000|2022-04-01 00:00:00|305.24|303.04|305.7|303.5|305.7|303.5|305.24|303.04|0
1648771210000|2022-04-01 00:00:10|305.94|303.74|306.17|303.97|306.17|303.97|305.94|303.74|0
1648771220000|2022-04-01 00:00:20|306.4|304.2|306.4|304.2|306.4|304.2|306.4|304.2|0
1648771230000|2022-04-01 00:00:30|306.63|304.43|306.63|304.43|306.74|304.54|306.63|304.43|0
1648771240000|2022-04-01 00:00:40|306.87|304.67|306.4|304.2|306.87|304.67|306.4|304.2|0
1648771250000|2022-04-01 00:00:50|306.63|304.43|306.63|304.43|306.63|304.43|306.63|304.43|0
1648771260000|2022-04-01 00:01:00|306.86|304.66|306.63|304.43|306.86|304.66|306.63|304.43|0
1648771270000|2022-04-01 00:01:10|306.86|304.66|307.1|304.9|307.1|304.9|306.86|304.66|0
1648771280000|2022-04-01 00:01:20|306.86|304.66|306.86|304.66|306.86|304.66|306.86|304.66|0
1648771290000|2022-04-01 00:01:30|306.63|304.43|305.7|303.5|306.63|304.43|305.7|303.5|0
1648771300000|2022-04-01 00:01:40|305.24|303.04|304.54|302.34|305.24|303.04|304.54|302.34|0
1648771310000|2022-04-01 00:01:50|304.31|302.11|304.31|302.11|304.31|302.11|304.31|302.11|0
1648771320000|2022-04-01 00:02:00|304.08|301.88|304.08|301.88|304.08|301.88|303.85|301.65|0
1648771330000|2022-04-01 00:02:10|303.85|301.65|304.31|302.11|304.31|302.11|303.85|301.65|0
1648771340000|2022-04-01 00:02:20|303.85|301.65|304.08|301.88|304.08|301.88|303.85|301.65|0
1648771350000|2022-04-01 00:02:30|304.31|302.11|304.08|301.88|304.31|302.11|304.08|301.88|0
1648771360000|2022-04-01 00:02:40|303.85|301.65|304.08|301.88|304.08|301.88|303.85|301.65|0
1648771370000|2022-04-01 00:02:50|303.85|301.65|303.62|301.42|303.85|301.65|303.62|301.42|0
1648771380000|2022-04-01 00:03:00|303.38|301.18|303.38|301.18|303.38|301.18|303.15|300.95|0
1648771390000|2022-04-01 00:03:10|303.15|300.95|303.15|300.95|303.15|300.95|302.92|300.72|0
1648771410000|2022-04-01 00:03:30|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1648771420000|2022-04-01 00:03:40|302.69|300.49|302.46|300.26|302.69|300.49|302.46|300.26|0
1648771450000|2022-04-01 00:04:10|302.92|300.72|303.15|300.95|303.15|300.95|302.92|300.72|0
1648771460000|2022-04-01 00:04:20|302.92|300.72|303.15|300.95|303.15|300.95|302.92|300.72|0
1648771470000|2022-04-01 00:04:30|302.92|300.72|303.15|300.95|303.38|301.18|302.92|300.72|0
1648771480000|2022-04-01 00:04:40|302.92|300.72|303.15|300.95|303.15|300.95|302.92|300.72|0
1648771490000|2022-04-01 00:04:50|303.26|301.06|303.15|300.95|303.26|301.06|303.15|300.95|0
1648771500000|2022-04-01 00:05:00|303.38|301.18|302.92|300.72|303.61|301.41|302.92|300.72|0
1648771510000|2022-04-01 00:05:10|302.69|300.49|303.38|301.18|303.38|301.18|302.69|300.49|0
1648771520000|2022-04-01 00:05:20|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1648771530000|2022-04-01 00:05:30|302.92|300.72|302.69|300.49|302.92|300.72|302.69|300.49|0
1648771540000|2022-04-01 00:05:40|302.57|300.37|302.92|300.72|302.92|300.72|302.57|300.37|0
1648771550000|2022-04-01 00:05:50|302.46|300.26|303.15|300.95|303.15|300.95|302.46|300.26|0
1648771560000|2022-04-01 00:06:00|302.92|300.72|302.69|300.49|302.92|300.72|302.69|300.49|0
1648771570000|2022-04-01 00:06:10|303.15|300.95|303.61|301.41|303.61|301.41|303.15|300.95|0
1648771580000|2022-04-01 00:06:20|303.85|301.65|303.85|301.65|303.85|301.65|303.85|301.65|0
1648771590000|2022-04-01 00:06:30|303.61|301.41|303.61|301.41|303.61|301.41|303.61|301.41|0
1648771600000|2022-04-01 00:06:40|303.38|301.18|303.15|300.95|303.61|301.41|303.15|300.95|0
1648771610000|2022-04-01 00:06:50|303.38|301.18|303.15|300.95|303.38|301.18|303.15|300.95|0
1648771620000|2022-04-01 00:07:00|303.38|301.18|304.31|302.11|304.54|302.34|303.38|301.18|0
1648771630000|2022-04-01 00:07:10|304.42|302.22|304.77|302.57|304.77|302.57|304.42|302.22|0
1648771640000|2022-04-01 00:07:20|305|302.8|304.31|302.11|305.24|303.04|304.31|302.11|0
1648771650000|2022-04-01 00:07:30|304.08|301.88|304.19|301.99|304.31|302.11|304.08|301.88|0
1648771660000|2022-04-01 00:07:40|304.31|302.11|304.31|302.11|304.42|302.22|304.31|302.11|0
1648771670000|2022-04-01 00:07:50|304.54|302.34|304.54|302.34|304.54|302.34|304.54|302.34|0
1648771680000|2022-04-01 00:08:00|304.77|302.57|304.31|302.11|304.77|302.57|304.31|302.11|0
1648771690000|2022-04-01 00:08:10|303.84|301.64|304.31|302.11|304.31|302.11|303.84|301.64|0
1648771700000|2022-04-01 00:08:20|304.54|302.34|304.54|302.34|304.54|302.34|304.31|302.11|0
1648771710000|2022-04-01 00:08:30|304.42|302.22|304.42|302.22|304.42|302.22|304.42|302.22|0
1648771720000|2022-04-01 00:08:40|304.31|302.11|304.31|302.11|304.42|302.22|304.31|302.11|0
1648771730000|2022-04-01 00:08:50|304.54|302.34|304.77|302.57|304.77|302.57|304.54|302.34|0
1648771740000|2022-04-01 00:09:00|304.88|302.68|304.77|302.57|304.88|302.68|304.77|302.57|0
1648771750000|2022-04-01 00:09:10|304.54|302.34|304.31|302.11|304.54|302.34|304.31|302.11|0
1648771760000|2022-04-01 00:09:20|303.84|301.64|303.84|301.64|304.07|301.87|303.84|301.64|0
1648771770000|2022-04-01 00:09:30|304.07|301.87|303.84|301.64|304.07|301.87|303.84|301.64|0
1648771780000|2022-04-01 00:09:40|304.07|301.87|304.07|301.87|304.07|301.87|304.07|301.87|0
1648771790000|2022-04-01 00:09:50|303.95|301.75|303.84|301.64|303.95|301.75|303.84|301.64|0
1648771800000|2022-04-01 00:10:00|304.07|301.87|303.61|301.41|304.07|301.87|303.61|301.41|0
1648771810000|2022-04-01 00:10:10|303.38|301.18|303.61|301.41|303.61|301.41|303.38|301.18|0
1648771820000|2022-04-01 00:10:20|303.84|301.64|303.61|301.41|303.84|301.64|303.61|301.41|0
1648771830000|2022-04-01 00:10:30|303.38|301.18|303.61|301.41|303.61|301.41|303.15|300.95|0
1648771840000|2022-04-01 00:10:40|303.38|301.18|303.61|301.41|303.61|301.41|303.38|301.18|0
1648771850000|2022-04-01 00:10:50|303.38|301.18|303.38|301.18|303.38|301.18|303.26|301.06|0
1648771870000|2022-04-01 00:11:10|303.15|300.95|303.38|301.18|303.49|301.29|303.15|300.95|0
1648771880000|2022-04-01 00:11:20|303.15|300.95|302.91|300.71|303.15|300.95|302.91|300.71|0
1648771890000|2022-04-01 00:11:30|303.15|300.95|303.15|300.95|303.38|301.18|303.15|300.95|0
1648771900000|2022-04-01 00:11:40|302.68|300.48|302.68|300.48|302.68|300.48|302.68|300.48|0
1648771910000|2022-04-01 00:11:50|302.79|300.59|303.38|301.18|303.38|301.18|302.79|300.59|0
1648771920000|2022-04-01 00:12:00|303.15|300.95|303.61|301.41|303.61|301.41|303.15|300.95|0
1648771930000|2022-04-01 00:12:10|303.84|301.64|304.77|302.57|304.77|302.57|303.84|301.64|0
1648771940000|2022-04-01 00:12:20|304.54|302.34|303.84|301.64|304.54|302.34|303.84|301.64|0
1648771950000|2022-04-01 00:12:30|303.61|301.41|303.72|301.52|303.84|301.64|303.61|301.41|0
1648771960000|2022-04-01 00:12:40|303.84|301.64|303.84|301.64|303.84|301.64|303.84|301.64|0
1648771970000|2022-04-01 00:12:50|304.07|301.87|303.84|301.64|304.07|301.87|303.84|301.64|0
1648771980000|2022-04-01 00:13:00|303.95|301.75|304.07|301.87|304.07|301.87|303.95|301.75|0
1648771990000|2022-04-01 00:13:10|303.84|301.64|304.3|302.1|304.3|302.1|303.84|301.64|0
1648772010000|2022-04-01 00:13:30|304.54|302.34|304.3|302.1|304.54|302.34|304.18|301.98|0
1648772020000|2022-04-01 00:13:40|304.53|302.33|304.3|302.1|304.53|302.33|304.3|302.1|0
1648772030000|2022-04-01 00:13:50|304.07|301.87|304.3|302.1|304.3|302.1|304.07|301.87|0
1648772040000|2022-04-01 00:14:00|304.53|302.33|304.53|302.33|304.53|302.33|304.53|302.33|0
1648772050000|2022-04-01 00:14:10|304.3|302.1|305|302.8|305|302.8|304.3|302.1|0
1648772060000|2022-04-01 00:14:20|304.77|302.57|305.23|303.03|305.23|303.03|304.77|302.57|0
1648772070000|2022-04-01 00:14:30|305.46|303.26|305.23|303.03|305.46|303.26|305.23|303.03|0
1648772080000|2022-04-01 00:14:40|305.46|303.26|305.69|303.49|305.69|303.49|305.46|303.26|0
1648772090000|2022-04-01 00:14:50|305.46|303.26|305.23|303.03|305.46|303.26|305.23|303.03|0
1648772100000|2022-04-01 00:15:00|305|302.8|304.3|302.1|305.46|303.26|304.3|302.1|0
1648772110000|2022-04-01 00:15:10|304.53|302.33|304.3|302.1|304.53|302.33|304.3|302.1|0
1648772120000|2022-04-01 00:15:20|304.53|302.33|304.53|302.33|304.53|302.33|304.3|302.1|0
1648772130000|2022-04-01 00:15:30|304.77|302.57|305.23|303.03|305.23|303.03|304.77|302.57|0
1648772140000|2022-04-01 00:15:40|305.46|303.26|305|302.8|305.46|303.26|305|302.8|0
1648772150000|2022-04-01 00:15:50|304.53|302.33|304.53|302.33|304.53|302.33|304.3|302.1|0
1648772160000|2022-04-01 00:16:00|304.77|302.57|304.76|302.56|304.77|302.57|304.76|302.56|0
1648772170000|2022-04-01 00:16:10|304.53|302.33|304.76|302.56|304.76|302.56|304.53|302.33|0
1648772180000|2022-04-01 00:16:20|304.53|302.33|304.53|302.33|304.53|302.33|304.53|302.33|0
1648772190000|2022-04-01 00:16:30|304.3|302.1|304.53|302.33|304.53|302.33|304.18|301.98|0
1648772200000|2022-04-01 00:16:40|304.3|302.1|304.3|302.1|304.3|302.1|304.3|302.1|0
1648772220000|2022-04-01 00:17:00|304.07|301.87|304.3|302.1|304.3|302.1|303.84|301.64|0
1648772230000|2022-04-01 00:17:10|304.07|301.87|303.84|301.64|304.07|301.87|303.84|301.64|0
1648772240000|2022-04-01 00:17:20|304.07|301.87|303.84|301.64|304.07|301.87|303.84|301.64|0
1648772250000|2022-04-01 00:17:30|303.37|301.17|303.6|301.4|303.61|301.41|303.37|301.17|0
1648772260000|2022-04-01 00:17:40|303.84|301.64|303.37|301.17|303.84|301.64|303.37|301.17|0
1648772270000|2022-04-01 00:17:50|303.84|301.64|303.84|301.64|303.84|301.64|303.84|301.64|0
1648772280000|2022-04-01 00:18:00|303.72|301.52|303.84|301.64|303.84|301.64|303.72|301.52|0
1648772290000|2022-04-01 00:18:10|304.07|301.87|303.84|301.64|304.07|301.87|303.84|301.64|0
1648772300000|2022-04-01 00:18:20|304.07|301.87|304.3|302.1|304.3|302.1|304.07|301.87|0
1648772310000|2022-04-01 00:18:30|304.07|301.87|303.95|301.75|304.07|301.87|303.95|301.75|0
1648772320000|2022-04-01 00:18:40|303.84|301.64|303.84|301.64|303.84|301.64|303.84|301.64|0
1648772340000|2022-04-01 00:19:00|303.6|301.4|303.14|300.94|303.6|301.4|303.14|300.94|0
1648772350000|2022-04-01 00:19:10|303.37|301.17|302.91|300.71|303.37|301.17|302.91|300.71|0
1648772360000|2022-04-01 00:19:20|302.45|300.25|302.45|300.25|302.45|300.25|302.45|300.25|0
1648772370000|2022-04-01 00:19:30|301.98|299.78|302.45|300.25|302.45|300.25|301.98|299.78|0
1648772380000|2022-04-01 00:19:40|302.21|300.01|301.98|299.78|302.21|300.01|301.98|299.78|0
1648772390000|2022-04-01 00:19:50|302.21|300.01|302.21|300.01|302.21|300.01|302.09|299.89|0
1648772400000|2022-04-01 00:20:00|302.45|300.25|302.32|300.12|302.45|300.25|301.98|299.78|0
1648772410000|2022-04-01 00:20:10|302.45|300.25|301.98|299.78|302.45|300.25|301.98|299.78|0
1648772420000|2022-04-01 00:20:20|302.21|300.01|302.21|300.01|302.21|300.01|302.21|300.01|0
1648772430000|2022-04-01 00:20:30|301.98|299.78|302.21|300.01|302.21|300.01|301.98|299.78|0
1648772440000|2022-04-01 00:20:40|301.98|299.78|301.98|299.78|301.98|299.78|301.98|299.78|0
1648772450000|2022-04-01 00:20:50|302.21|300.01|302.21|300.01|302.32|300.12|302.21|300.01|0
1648772460000|2022-04-01 00:21:00|301.98|299.78|302.21|300.01|302.21|300.01|301.98|299.78|0
1648772480000|2022-04-01 00:21:20|302.44|300.24|302.68|300.48|302.68|300.48|302.44|300.24|0
1648772490000|2022-04-01 00:21:30|302.91|300.71|303.37|301.17|303.37|301.17|302.91|300.71|0
1648772500000|2022-04-01 00:21:40|303.6|301.4|303.6|301.4|303.6|301.4|303.6|301.4|0
1648772510000|2022-04-01 00:21:50|303.83|301.63|303.83|301.63|304.07|301.87|303.83|301.63|0
1648772520000|2022-04-01 00:22:00|303.6|301.4|303.48|301.28|303.6|301.4|303.37|301.17|0
1648772530000|2022-04-01 00:22:10|303.6|301.4|303.6|301.4|303.83|301.63|303.6|301.4|0
1648772540000|2022-04-01 00:22:20|303.83|301.63|303.6|301.4|303.83|301.63|303.6|301.4|0
1648772560000|2022-04-01 00:22:40|303.14|300.94|303.83|301.63|303.83|301.63|303.14|300.94|0
1648772570000|2022-04-01 00:22:50|304.06|301.86|304.06|301.86|304.06|301.86|304.06|301.86|0
1648772580000|2022-04-01 00:23:00|304.18|301.98|304.3|302.1|304.3|302.1|304.18|301.98|0
1648772600000|2022-04-01 00:23:20|303.71|301.51|303.6|301.4|303.71|301.51|303.6|301.4|0
1648772610000|2022-04-01 00:23:30|303.83|301.63|303.83|301.63|303.83|301.63|303.83|301.63|0
1648772620000|2022-04-01 00:23:40|303.6|301.4|303.6|301.4|303.6|301.4|303.6|301.4|0
1648772630000|2022-04-01 00:23:50|303.37|301.17|303.14|300.94|303.37|301.17|303.14|300.94|0
1648772640000|2022-04-01 00:24:00|302.91|300.71|303.37|301.17|303.37|301.17|302.91|300.71|0
1648772650000|2022-04-01 00:24:10|303.6|301.4|303.6|301.4|303.6|301.4|303.37|301.17|0
1648772660000|2022-04-01 00:24:20|303.71|301.51|303.83|301.63|303.83|301.63|303.71|301.51|0
1648772670000|2022-04-01 00:24:30|303.94|301.74|304.06|301.86|304.06|301.86|303.94|301.74|0
1648772680000|2022-04-01 00:24:40|303.83|301.63|303.83|301.63|303.94|301.74|303.83|301.63|0
1648772690000|2022-04-01 00:24:50|303.71|301.51|303.6|301.4|303.71|301.51|303.6|301.4|0
1648772700000|2022-04-01 00:25:00|303.37|301.17|303.37|301.17|303.37|301.17|303.37|301.17|0
1648772710000|2022-04-01 00:25:10|303.14|300.94|303.02|300.82|303.14|300.94|303.02|300.82|0
1648772720000|2022-04-01 00:25:20|302.9|300.7|302.9|300.7|302.9|300.7|302.9|300.7|0
1648772730000|2022-04-01 00:25:30|303.14|300.94|303.14|300.94|303.14|300.94|303.14|300.94|0
1648772750000|2022-04-01 00:25:50|302.9|300.7|302.21|300.01|303.14|300.94|302.21|300.01|0
1648772760000|2022-04-01 00:26:00|302.44|300.24|302.21|300.01|302.44|300.24|302.21|300.01|0
1648772820000|2022-04-01 00:27:00|301.98|299.78|301.75|299.55|301.98|299.78|301.51|299.31|0
1648772830000|2022-04-01 00:27:10|301.51|299.31|301.51|299.31|301.51|299.31|301.51|299.31|0
1648772840000|2022-04-01 00:27:20|301.75|299.55|301.75|299.55|301.98|299.78|301.75|299.55|0
1648772850000|2022-04-01 00:27:30|301.98|299.78|302.21|300.01|302.21|300.01|301.98|299.78|0
1648772860000|2022-04-01 00:27:40|301.98|299.78|301.98|299.78|301.98|299.78|301.98|299.78|0
1648772880000|2022-04-01 00:28:00|301.51|299.31|301.74|299.54|301.74|299.54|301.51|299.31|0
1648772890000|2022-04-01 00:28:10|301.98|299.78|301.51|299.31|301.98|299.78|301.51|299.31|0
1648772930000|2022-04-01 00:28:50|301.74|299.54|301.74|299.54|301.74|299.54|301.74|299.54|0
1648772940000|2022-04-01 00:29:00|301.51|299.31|301.74|299.54|301.74|299.54|301.51|299.31|0
1648772950000|2022-04-01 00:29:10|301.86|299.66|301.74|299.54|301.86|299.66|301.74|299.54|0
1648772960000|2022-04-01 00:29:20|301.85|299.65|301.85|299.65|301.85|299.65|301.85|299.65|0
1648772970000|2022-04-01 00:29:30|301.98|299.78|301.98|299.78|301.98|299.78|301.98|299.78|0
1648772980000|2022-04-01 00:29:40|301.97|299.77|301.74|299.54|301.97|299.77|301.74|299.54|0
1648772990000|2022-04-01 00:29:50|301.97|299.77|301.97|299.77|301.97|299.77|301.97|299.77|0
1648773000000|2022-04-01 00:30:00|302.21|300.01|302.21|300.01|302.44|300.24|302.21|300.01|0
1648773010000|2022-04-01 00:30:10|301.97|299.77|301.97|299.77|301.97|299.77|301.97|299.77|0
1648773020000|2022-04-01 00:30:20|302.21|300.01|302.21|300.01|302.21|300.01|302.21|300.01|0
1648773030000|2022-04-01 00:30:30|301.97|299.77|301.97|299.77|301.97|299.77|301.97|299.77|0
1648773040000|2022-04-01 00:30:40|301.74|299.54|301.74|299.54|301.74|299.54|301.74|299.54|0
1648773060000|2022-04-01 00:31:00|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1648773080000|2022-04-01 00:31:20|301.05|298.85|301.05|298.85|301.05|298.85|301.05|298.85|0
1648773110000|2022-04-01 00:31:50|301.51|299.31|301.51|299.31|301.51|299.31|301.51|299.31|0
1648773120000|2022-04-01 00:32:00|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1648773130000|2022-04-01 00:32:10|301.51|299.31|301.74|299.54|301.74|299.54|301.51|299.31|0
1648773140000|2022-04-01 00:32:20|301.51|299.31|301.05|298.85|301.51|299.31|301.05|298.85|0
1648773170000|2022-04-01 00:32:50|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1648773180000|2022-04-01 00:33:00|300.58|298.38|300.58|298.38|300.82|298.62|300.58|298.38|0
1648773200000|2022-04-01 00:33:20|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1648773220000|2022-04-01 00:33:40|300.58|298.38|300.58|298.38|300.58|298.38|300.58|298.38|0
1648773300000|2022-04-01 00:35:00|300.81|298.61|300.81|298.61|300.81|298.61|300.81|298.61|0
1648773310000|2022-04-01 00:35:10|300.58|298.38|300.58|298.38|300.58|298.38|300.58|298.38|0
1648773330000|2022-04-01 00:35:30|300.81|298.61|300.58|298.38|300.81|298.61|300.58|298.38|0
1648773350000|2022-04-01 00:35:50|300.12|297.92|299.66|297.46|300.12|297.92|299.66|297.46|0
1648773360000|2022-04-01 00:36:00|299.89|297.69|299.89|297.69|299.89|297.69|299.89|297.69|0
1648773370000|2022-04-01 00:36:10|300.12|297.92|300.12|297.92|300.12|297.92|300.12|297.92|0
1648773380000|2022-04-01 00:36:20|300.23|298.03|300.35|298.15|300.35|298.15|300.23|298.03|0
1648773390000|2022-04-01 00:36:30|300.58|298.38|300.58|298.38|300.81|298.61|300.58|298.38|0
1648773400000|2022-04-01 00:36:40|300.69|298.49|300.58|298.38|300.69|298.49|300.58|298.38|0
1648773410000|2022-04-01 00:36:50|300.35|298.15|300.58|298.38|300.58|298.38|300.35|298.15|0
1648773420000|2022-04-01 00:37:00|300.81|298.61|301.28|299.08|301.28|299.08|300.81|298.61|0
1648773430000|2022-04-01 00:37:10|301.51|299.31|301.51|299.31|301.51|299.31|301.51|299.31|0
1648773440000|2022-04-01 00:37:20|301.74|299.54|301.97|299.77|301.97|299.77|301.74|299.54|0
1648773450000|2022-04-01 00:37:30|302.66|300.46|302.43|300.23|302.66|300.46|302.43|300.23|0
1648773470000|2022-04-01 00:37:50|301.97|299.77|301.97|299.77|301.97|299.77|301.97|299.77|0
1648773480000|2022-04-01 00:38:00|302.2|300|301.74|299.54|302.2|300|301.74|299.54|0
1648773490000|2022-04-01 00:38:10|301.97|299.77|301.97|299.77|301.97|299.77|301.97|299.77|0
1648773500000|2022-04-01 00:38:20|302.2|300|302.43|300.23|302.43|300.23|302.2|300|0
1648773510000|2022-04-01 00:38:30|302.54|300.34|302.66|300.46|302.66|300.46|302.43|300.23|0
1648773520000|2022-04-01 00:38:40|302.89|300.69|302.66|300.46|302.89|300.69|302.66|300.46|0
1648773530000|2022-04-01 00:38:50|302.43|300.23|302.43|300.23|302.43|300.23|302.43|300.23|0
1648773540000|2022-04-01 00:39:00|302.66|300.46|302.66|300.46|302.66|300.46|302.66|300.46|0
1648773560000|2022-04-01 00:39:20|302.89|300.69|302.66|300.46|302.89|300.69|302.66|300.46|0
1648773570000|2022-04-01 00:39:30|302.77|300.57|302.66|300.46|302.77|300.57|302.66|300.46|0
1648773580000|2022-04-01 00:39:40|302.77|300.57|302.89|300.69|302.89|300.69|302.66|300.46|0
1648773590000|2022-04-01 00:39:50|303.12|300.92|303.12|300.92|303.12|300.92|303.12|300.92|0
1648773600000|2022-04-01 00:40:00|303.36|301.16|303.47|301.27|303.47|301.27|303.36|301.16|0
1648773610000|2022-04-01 00:40:10|303.36|301.16|303.36|301.16|303.36|301.16|303.36|301.16|0
1648773630000|2022-04-01 00:40:30|303.47|301.27|303.59|301.39|303.59|301.39|303.47|301.27|0
1648773640000|2022-04-01 00:40:40|303.36|301.16|303.59|301.39|303.59|301.39|303.36|301.16|0
1648773650000|2022-04-01 00:40:50|303.47|301.27|303.12|300.92|303.47|301.27|303.12|300.92|0
1648773660000|2022-04-01 00:41:00|302.89|300.69|302.89|300.69|302.89|300.69|302.89|300.69|0
1648773680000|2022-04-01 00:41:20|302.66|300.46|302.66|300.46|302.66|300.46|302.66|300.46|0
1648773690000|2022-04-01 00:41:30|302.43|300.23|302.43|300.23|302.43|300.23|302.43|300.23|0
1648773700000|2022-04-01 00:41:40|302.2|300|302.66|300.46|302.66|300.46|302.2|300|0
1648773710000|2022-04-01 00:41:50|302.43|300.23|302.43|300.23|302.43|300.23|302.43|300.23|0
1648773720000|2022-04-01 00:42:00|302.66|300.46|302.89|300.69|302.89|300.69|302.66|300.46|0
1648773730000|2022-04-01 00:42:10|303.12|300.92|303.12|300.92|303.12|300.92|303.12|300.92|0
1648773740000|2022-04-01 00:42:20|302.89|300.69|303.35|301.15|303.35|301.15|302.89|300.69|0
1648773750000|2022-04-01 00:42:30|303.12|300.92|303.59|301.39|303.59|301.39|303.12|300.92|0
1648773760000|2022-04-01 00:42:40|303.35|301.15|303.35|301.15|303.35|301.15|303.35|301.15|0
1648773770000|2022-04-01 00:42:50|303.12|300.92|303.35|301.15|303.35|301.15|303.12|300.92|0
1648773780000|2022-04-01 00:43:00|303.12|300.92|303.59|301.39|303.59|301.39|303.12|300.92|0
1648773790000|2022-04-01 00:43:10|303.82|301.62|303.82|301.62|303.82|301.62|303.82|301.62|0
1648773800000|2022-04-01 00:43:20|304.05|301.85|304.28|302.08|304.28|302.08|304.05|301.85|0
1648773820000|2022-04-01 00:43:40|304.05|301.85|304.28|302.08|304.28|302.08|304.05|301.85|0
1648773830000|2022-04-01 00:43:50|304.51|302.31|304.74|302.54|304.74|302.54|304.51|302.31|0
1648773840000|2022-04-01 00:44:00|304.51|302.31|304.28|302.08|304.51|302.31|304.28|302.08|0
1648773850000|2022-04-01 00:44:10|304.51|302.31|304.28|302.08|304.51|302.31|304.28|302.08|0
1648773860000|2022-04-01 00:44:20|304.51|302.31|304.28|302.08|304.74|302.54|304.28|302.08|0
1648773870000|2022-04-01 00:44:30|304.05|301.85|304.05|301.85|304.28|302.08|304.05|301.85|0
1648773890000|2022-04-01 00:44:50|303.82|301.62|304.05|301.85|304.05|301.85|303.82|301.62|0
1648773900000|2022-04-01 00:45:00|303.82|301.62|304.51|302.31|304.51|302.31|303.82|301.62|0
1648773910000|2022-04-01 00:45:10|304.28|302.08|304.05|301.85|304.28|302.08|304.05|301.85|0
1648773920000|2022-04-01 00:45:20|303.82|301.62|303.82|301.62|304.05|301.85|303.82|301.62|0
1648773940000|2022-04-01 00:45:40|303.69|301.49|303.58|301.38|303.69|301.49|303.58|301.38|0
1648773950000|2022-04-01 00:45:50|303.69|301.49|303.82|301.62|303.82|301.62|303.69|301.49|0
1648773960000|2022-04-01 00:46:00|303.93|301.73|304.05|301.85|304.05|301.85|303.82|301.62|0
1648773970000|2022-04-01 00:46:10|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1648773990000|2022-04-01 00:46:30|303.93|301.73|304.05|301.85|304.05|301.85|303.93|301.73|0
1648774000000|2022-04-01 00:46:40|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1648774020000|2022-04-01 00:47:00|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1648774030000|2022-04-01 00:47:10|303.81|301.61|303.58|301.38|303.81|301.61|303.58|301.38|0
1648774050000|2022-04-01 00:47:30|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1648774060000|2022-04-01 00:47:40|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1648774090000|2022-04-01 00:48:10|303.81|301.61|303.58|301.38|303.81|301.61|303.58|301.38|0
1648774100000|2022-04-01 00:48:20|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1648774110000|2022-04-01 00:48:30|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1648774120000|2022-04-01 00:48:40|303.35|301.15|303.58|301.38|303.58|301.38|303.35|301.15|0
1648774130000|2022-04-01 00:48:50|303.35|301.15|303.35|301.15|303.35|301.15|303.35|301.15|0
1648774140000|2022-04-01 00:49:00|303.23|301.03|303.35|301.15|303.35|301.15|303.12|300.92|0
1648774150000|2022-04-01 00:49:10|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1648774160000|2022-04-01 00:49:20|303.35|301.15|303.35|301.15|303.35|301.15|303.35|301.15|0
1648774180000|2022-04-01 00:49:40|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1648774190000|2022-04-01 00:49:50|303.35|301.15|303.46|301.26|303.46|301.26|303.35|301.15|0
1648774200000|2022-04-01 00:50:00|303.58|301.38|303.46|301.26|303.58|301.38|303.35|301.15|0
1648774210000|2022-04-01 00:50:10|303.35|301.15|303.58|301.38|303.58|301.38|303.35|301.15|0
1648774230000|2022-04-01 00:50:30|303.35|301.15|303.35|301.15|303.35|301.15|303.35|301.15|0
1648774240000|2022-04-01 00:50:40|303.46|301.26|303.12|300.92|303.46|301.26|303.12|300.92|0
1648774250000|2022-04-01 00:50:50|302.88|300.68|302.65|300.45|302.88|300.68|302.65|300.45|0
1648774260000|2022-04-01 00:51:00|302.42|300.22|302.65|300.45|302.65|300.45|302.42|300.22|0
1648774270000|2022-04-01 00:51:10|302.42|300.22|302.42|300.22|302.42|300.22|302.42|300.22|0
1648774280000|2022-04-01 00:51:20|302.19|299.99|302.19|299.99|302.19|299.99|302.19|299.99|0
1648774290000|2022-04-01 00:51:30|302.42|300.22|302.19|299.99|302.42|300.22|302.19|299.99|0
1648774300000|2022-04-01 00:51:40|302.42|300.22|302.3|300.1|302.42|300.22|302.3|300.1|0
1648774310000|2022-04-01 00:51:50|302.19|299.99|302.42|300.22|302.42|300.22|302.19|299.99|0
1648774320000|2022-04-01 00:52:00|302.3|300.1|302.42|300.22|302.42|300.22|302.3|300.1|0
1648774330000|2022-04-01 00:52:10|302.65|300.45|302.88|300.68|302.88|300.68|302.65|300.45|0
1648774340000|2022-04-01 00:52:20|303.12|300.92|302.88|300.68|303.12|300.92|302.88|300.68|0
1648774360000|2022-04-01 00:52:40|302.76|300.56|302.19|299.99|302.76|300.56|302.19|299.99|0
1648774370000|2022-04-01 00:52:50|301.96|299.76|301.96|299.76|301.96|299.76|301.96|299.76|0
1648774380000|2022-04-01 00:53:00|302.19|299.99|302.19|299.99|302.19|299.99|302.19|299.99|0
1648774390000|2022-04-01 00:53:10|302.3|300.1|302.42|300.22|302.42|300.22|302.3|300.1|0
1648774400000|2022-04-01 00:53:20|302.19|299.99|302.19|299.99|302.3|300.1|302.19|299.99|0
1648774410000|2022-04-01 00:53:30|302.42|300.22|302.19|299.99|302.42|300.22|302.19|299.99|0
1648774420000|2022-04-01 00:53:40|302.42|300.22|302.19|299.99|302.42|300.22|302.19|299.99|0
1648774430000|2022-04-01 00:53:50|302.3|300.1|302.42|300.22|302.42|300.22|302.3|300.1|0
1648774440000|2022-04-01 00:54:00|302.53|300.33|302.65|300.45|302.65|300.45|302.53|300.33|0
1648774450000|2022-04-01 00:54:10|302.88|300.68|302.88|300.68|302.88|300.68|302.88|300.68|0
1648774460000|2022-04-01 00:54:20|302.65|300.45|302.76|300.56|302.76|300.56|302.65|300.45|0
1648774470000|2022-04-01 00:54:30|302.88|300.68|303.11|300.91|303.11|300.91|302.88|300.68|0
1648774480000|2022-04-01 00:54:40|302.99|300.79|302.88|300.68|303.11|300.91|302.88|300.68|0
1648774490000|2022-04-01 00:54:50|303.11|300.91|302.88|300.68|303.11|300.91|302.88|300.68|0
1648774500000|2022-04-01 00:55:00|303.11|300.91|303.11|300.91|303.11|300.91|303.11|300.91|0
1648774510000|2022-04-01 00:55:10|303.22|301.02|302.88|300.68|303.22|301.02|302.88|300.68|0
1648774520000|2022-04-01 00:55:20|302.99|300.79|303.11|300.91|303.34|301.14|302.99|300.79|0
1648774540000|2022-04-01 00:55:40|302.88|300.68|302.42|300.22|302.88|300.68|302.42|300.22|0
1648774550000|2022-04-01 00:55:50|302.19|299.99|302.19|299.99|302.19|299.99|302.19|299.99|0
1648774560000|2022-04-01 00:56:00|301.95|299.75|302.19|299.99|302.19|299.99|301.95|299.75|0
1648774570000|2022-04-01 00:56:10|301.95|299.75|301.95|299.75|301.95|299.75|301.95|299.75|0
1648774580000|2022-04-01 00:56:20|302.19|299.99|301.95|299.75|302.19|299.99|301.95|299.75|0
1648774590000|2022-04-01 00:56:30|302.07|299.87|302.19|299.99|302.19|299.99|301.95|299.75|0
1648774600000|2022-04-01 00:56:40|302.42|300.22|302.42|300.22|302.42|300.22|302.42|300.22|0
1648774610000|2022-04-01 00:56:50|302.65|300.45|302.19|299.99|302.65|300.45|302.19|299.99|0
1648774620000|2022-04-01 00:57:00|302.3|300.1|302.42|300.22|302.42|300.22|302.3|300.1|0
1648774630000|2022-04-01 00:57:10|302.65|300.45|303.11|300.91|303.11|300.91|302.65|300.45|0
1648774650000|2022-04-01 00:57:30|303.34|301.14|303.57|301.37|303.57|301.37|303.34|301.14|0
1648774660000|2022-04-01 00:57:40|304.04|301.84|304.04|301.84|304.04|301.84|303.81|301.61|0
1648774670000|2022-04-01 00:57:50|304.27|302.07|304.04|301.84|304.27|302.07|304.04|301.84|0
1648774680000|2022-04-01 00:58:00|303.92|301.72|304.04|301.84|304.04|301.84|303.92|301.72|0
1648774690000|2022-04-01 00:58:10|303.92|301.72|304.27|302.07|304.27|302.07|303.92|301.72|0
1648774700000|2022-04-01 00:58:20|304.5|302.3|304.38|302.18|304.5|302.3|304.38|302.18|0
1648774710000|2022-04-01 00:58:30|304.27|302.07|304.27|302.07|304.5|302.3|304.27|302.07|0
1648774720000|2022-04-01 00:58:40|304.15|301.95|304.04|301.84|304.27|302.07|304.04|301.84|0
1648774730000|2022-04-01 00:58:50|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1648774740000|2022-04-01 00:59:00|303.92|301.72|303.81|301.61|303.92|301.72|303.81|301.61|0
1648774750000|2022-04-01 00:59:10|303.57|301.37|303.81|301.61|303.81|301.61|303.34|301.14|0
1648774760000|2022-04-01 00:59:20|303.8|301.6|303.57|301.37|303.8|301.6|303.57|301.37|0
1648774770000|2022-04-01 00:59:30|303.68|301.48|303.8|301.6|303.8|301.6|303.68|301.48|0
1648774780000|2022-04-01 00:59:40|303.92|301.72|303.92|301.72|304.04|301.84|303.92|301.72|0
1648774790000|2022-04-01 00:59:50|304.04|301.84|304.73|302.53|304.73|302.53|304.04|301.84|0
1648774800000|2022-04-01 01:00:00|304.96|302.76|304.04|301.84|304.96|302.76|304.04|301.84|0
1648774810000|2022-04-01 01:00:10|303.92|301.72|303.34|301.14|303.92|301.72|303.34|301.14|0
1648774820000|2022-04-01 01:00:20|303.57|301.37|303.8|301.6|303.8|301.6|303.57|301.37|0
1648774830000|2022-04-01 01:00:30|304.04|301.84|303.8|301.6|304.04|301.84|303.8|301.6|0
1648774840000|2022-04-01 01:00:40|303.57|301.37|303.57|301.37|303.8|301.6|303.57|301.37|0
1648774850000|2022-04-01 01:00:50|303.8|301.6|304.27|302.07|304.27|302.07|303.8|301.6|0
1648774860000|2022-04-01 01:01:00|304.04|301.84|303.8|301.6|304.04|301.84|303.8|301.6|0
1648774870000|2022-04-01 01:01:10|303.91|301.71|303.8|301.6|304.04|301.84|303.8|301.6|0
1648774880000|2022-04-01 01:01:20|303.57|301.37|303.57|301.37|303.57|301.37|303.57|301.37|0
1648774890000|2022-04-01 01:01:30|303.8|301.6|303.57|301.37|303.8|301.6|303.57|301.37|0
1648774900000|2022-04-01 01:01:40|303.34|301.14|303.11|300.91|303.34|301.14|303.11|300.91|0
1648774910000|2022-04-01 01:01:50|303.34|301.14|303.57|301.37|303.57|301.37|303.34|301.14|0
1648774930000|2022-04-01 01:02:10|303.34|301.14|303.11|300.91|303.34|301.14|303.11|300.91|0
1648774940000|2022-04-01 01:02:20|303.34|301.14|303.34|301.14|303.34|301.14|303.34|301.14|0
1648774950000|2022-04-01 01:02:30|303.57|301.37|303.57|301.37|303.57|301.37|303.57|301.37|0
1648774960000|2022-04-01 01:02:40|303.8|301.6|303.8|301.6|303.8|301.6|303.8|301.6|0
1648774980000|2022-04-01 01:03:00|304.03|301.83|304.27|302.07|304.27|302.07|304.03|301.83|0
1648774990000|2022-04-01 01:03:10|304.5|302.3|304.27|302.07|304.5|302.3|304.27|302.07|0
1648775000000|2022-04-01 01:03:20|304.03|301.83|304.03|301.83|304.03|301.83|304.03|301.83|0
1648775010000|2022-04-01 01:03:30|304.27|302.07|304.27|302.07|304.38|302.18|304.27|302.07|0
1648775020000|2022-04-01 01:03:40|304.96|302.76|304.73|302.53|304.96|302.76|304.73|302.53|0
1648775030000|2022-04-01 01:03:50|304.5|302.3|304.5|302.3|304.5|302.3|304.5|302.3|0
1648775040000|2022-04-01 01:04:00|304.27|302.07|304.03|301.83|304.27|302.07|304.03|301.83|0
1648775050000|2022-04-01 01:04:10|304.26|302.06|304.26|302.06|304.26|302.06|304.26|302.06|0
1648775070000|2022-04-01 01:04:30|304.03|301.83|304.03|301.83|304.03|301.83|304.03|301.83|0
1648775080000|2022-04-01 01:04:40|304.26|302.06|304.26|302.06|304.26|302.06|304.26|302.06|0
1648775100000|2022-04-01 01:05:00|304.5|302.3|304.5|302.3|304.73|302.53|304.5|302.3|0
1648775110000|2022-04-01 01:05:10|304.61|302.41|304.73|302.53|304.73|302.53|304.61|302.41|0
1648775120000|2022-04-01 01:05:20|304.96|302.76|304.96|302.76|304.96|302.76|304.96|302.76|0
1648775130000|2022-04-01 01:05:30|304.73|302.53|304.73|302.53|304.96|302.76|304.73|302.53|0
1648775140000|2022-04-01 01:05:40|304.96|302.76|304.73|302.53|304.96|302.76|304.73|302.53|0
1648775150000|2022-04-01 01:05:50|304.5|302.3|304.5|302.3|304.5|302.3|304.5|302.3|0
1648775170000|2022-04-01 01:06:10|304.73|302.53|304.5|302.3|304.73|302.53|304.5|302.3|0
1648775180000|2022-04-01 01:06:20|304.37|302.17|304.37|302.17|304.37|302.17|304.37|302.17|0
1648775190000|2022-04-01 01:06:30|304.5|302.3|304.26|302.06|304.5|302.3|304.26|302.06|0
1648775200000|2022-04-01 01:06:40|303.8|301.6|303.8|301.6|303.8|301.6|303.8|301.6|0
1648775210000|2022-04-01 01:06:50|304.03|301.83|303.8|301.6|304.03|301.83|303.8|301.6|0
1648775220000|2022-04-01 01:07:00|304.03|301.83|303.8|301.6|304.03|301.83|303.8|301.6|0
1648775230000|2022-04-01 01:07:10|303.91|301.71|304.03|301.83|304.03|301.83|303.8|301.6|0
1648775240000|2022-04-01 01:07:20|304.14|301.94|304.03|301.83|304.14|301.94|304.03|301.83|0
1648775250000|2022-04-01 01:07:30|304.49|302.29|304.26|302.06|304.49|302.29|304.26|302.06|0
1648775260000|2022-04-01 01:07:40|304.49|302.29|304.73|302.53|304.73|302.53|304.49|302.29|0
1648775280000|2022-04-01 01:08:00|304.96|302.76|304.73|302.53|304.96|302.76|304.73|302.53|0
1648775290000|2022-04-01 01:08:10|304.96|302.76|304.96|302.76|305.19|302.99|304.96|302.76|0
1648775300000|2022-04-01 01:08:20|305.19|302.99|304.96|302.76|305.19|302.99|304.96|302.76|0
1648775310000|2022-04-01 01:08:30|304.73|302.53|304.84|302.64|304.84|302.64|304.73|302.53|0
1648775320000|2022-04-01 01:08:40|304.73|302.53|304.73|302.53|304.73|302.53|304.73|302.53|0
1648775330000|2022-04-01 01:08:50|304.49|302.29|304.73|302.53|304.73|302.53|304.49|302.29|0
1648775340000|2022-04-01 01:09:00|304.72|302.52|304.84|302.64|304.84|302.64|304.72|302.52|0
1648775350000|2022-04-01 01:09:10|304.96|302.76|304.96|302.76|304.96|302.76|304.84|302.64|0
1648775360000|2022-04-01 01:09:20|305.07|302.87|304.96|302.76|305.07|302.87|304.96|302.76|0
1648775370000|2022-04-01 01:09:30|305.19|302.99|305.19|302.99|305.19|302.99|305.19|302.99|0
1648775380000|2022-04-01 01:09:40|304.96|302.76|304.96|302.76|304.96|302.76|304.96|302.76|0
1648775410000|2022-04-01 01:10:10|304.84|302.64|304.96|302.76|304.96|302.76|304.84|302.64|0
1648775420000|2022-04-01 01:10:20|304.72|302.52|304.84|302.64|304.84|302.64|304.72|302.52|0
1648775430000|2022-04-01 01:10:30|304.72|302.52|304.72|302.52|304.72|302.52|304.72|302.52|0
1648775440000|2022-04-01 01:10:40|304.49|302.29|304.49|302.29|304.49|302.29|304.49|302.29|0
1648775450000|2022-04-01 01:10:50|304.72|302.52|304.49|302.29|304.72|302.52|304.49|302.29|0
1648775490000|2022-04-01 01:11:30|304.26|302.06|304.26|302.06|304.26|302.06|304.26|302.06|0
1648775520000|2022-04-01 01:12:00|304.49|302.29|304.72|302.52|304.72|302.52|304.49|302.29|0
1648775540000|2022-04-01 01:12:20|304.95|302.75|304.95|302.75|304.95|302.75|304.95|302.75|0
1648775550000|2022-04-01 01:12:30|305.19|302.99|305.19|302.99|305.19|302.99|305.19|302.99|0
1648775560000|2022-04-01 01:12:40|305.07|302.87|305.19|302.99|305.19|302.99|305.07|302.87|0
1648775580000|2022-04-01 01:13:00|304.95|302.75|305.19|302.99|305.19|302.99|304.95|302.75|0
1648775590000|2022-04-01 01:13:10|304.95|302.75|304.95|302.75|304.95|302.75|304.95|302.75|0
1648775600000|2022-04-01 01:13:20|305.19|302.99|305.19|302.99|305.19|302.99|305.19|302.99|0
1648775610000|2022-04-01 01:13:30|305.42|303.22|305.19|302.99|305.42|303.22|305.19|302.99|0
1648775620000|2022-04-01 01:13:40|304.95|302.75|305.06|302.86|305.06|302.86|304.95|302.75|0
1648775630000|2022-04-01 01:13:50|305.42|303.22|305.42|303.22|305.42|303.22|305.3|303.1|0
1648775640000|2022-04-01 01:14:00|305.53|303.33|305.65|303.45|305.88|303.68|305.53|303.33|0
1648775660000|2022-04-01 01:14:20|305.18|302.98|305.18|302.98|305.18|302.98|305.18|302.98|0
1648775680000|2022-04-01 01:14:40|305.42|303.22|305.42|303.22|305.42|303.22|305.42|303.22|0
1648775700000|2022-04-01 01:15:00|305.18|302.98|304.72|302.52|305.18|302.98|304.72|302.52|0
1648775710000|2022-04-01 01:15:10|304.83|302.63|304.95|302.75|304.95|302.75|304.83|302.63|0
1648775720000|2022-04-01 01:15:20|305.18|302.98|305.18|302.98|305.18|302.98|305.18|302.98|0
1648775730000|2022-04-01 01:15:30|305.42|303.22|305.06|302.86|305.42|303.22|305.06|302.86|0
1648775740000|2022-04-01 01:15:40|304.95|302.75|305.18|302.98|305.18|302.98|304.95|302.75|0
1648775750000|2022-04-01 01:15:50|305.06|302.86|304.95|302.75|305.06|302.86|304.95|302.75|0
1648775760000|2022-04-01 01:16:00|305.06|302.86|305.42|303.22|305.42|303.22|305.06|302.86|0
1648775780000|2022-04-01 01:16:20|305.65|303.45|305.65|303.45|305.65|303.45|305.65|303.45|0
1648775790000|2022-04-01 01:16:30|305.42|303.22|305.88|303.68|305.88|303.68|305.42|303.22|0
1648775800000|2022-04-01 01:16:40|306.11|303.91|305.88|303.68|306.11|303.91|305.88|303.68|0
1648775810000|2022-04-01 01:16:50|305.65|303.45|305.88|303.68|305.88|303.68|305.65|303.45|0
1648775840000|2022-04-01 01:17:20|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1648775850000|2022-04-01 01:17:30|306.34|304.14|306.81|304.61|306.81|304.61|306.34|304.14|0
1648775860000|2022-04-01 01:17:40|306.58|304.38|306.58|304.38|306.58|304.38|306.58|304.38|0
1648775890000|2022-04-01 01:18:10|306.57|304.37|306.11|303.91|306.57|304.37|306.11|303.91|0
1648775900000|2022-04-01 01:18:20|305.88|303.68|305.88|303.68|306.11|303.91|305.88|303.68|0
1648775910000|2022-04-01 01:18:30|305.99|303.79|305.88|303.68|306.11|303.91|305.88|303.68|0
1648775920000|2022-04-01 01:18:40|306.11|303.91|305.99|303.79|306.11|303.91|305.99|303.79|0
1648775930000|2022-04-01 01:18:50|305.88|303.68|306.11|303.91|306.11|303.91|305.88|303.68|0
1648775940000|2022-04-01 01:19:00|305.88|303.68|306.11|303.91|306.11|303.91|305.88|303.68|0
1648775950000|2022-04-01 01:19:10|305.88|303.68|306.11|303.91|306.11|303.91|305.88|303.68|0
1648775960000|2022-04-01 01:19:20|305.88|303.68|306.11|303.91|306.11|303.91|305.88|303.68|0
1648775990000|2022-04-01 01:19:50|305.88|303.68|305.88|303.68|305.99|303.79|305.88|303.68|0
1648776000000|2022-04-01 01:20:00|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1648776010000|2022-04-01 01:20:10|305.88|303.68|305.88|303.68|305.88|303.68|305.88|303.68|0
1648776020000|2022-04-01 01:20:20|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1648776030000|2022-04-01 01:20:30|305.88|303.68|306.11|303.91|306.11|303.91|305.88|303.68|0
1648776050000|2022-04-01 01:20:50|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1648776060000|2022-04-01 01:21:00|306.34|304.14|306.11|303.91|306.34|304.14|306.11|303.91|0
1648776120000|2022-04-01 01:22:00|305.99|303.79|305.88|303.68|305.99|303.79|305.88|303.68|0
1648776140000|2022-04-01 01:22:20|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1648776150000|2022-04-01 01:22:30|306.34|304.14|306.34|304.14|306.34|304.14|306.34|304.14|0
1648776160000|2022-04-01 01:22:40|306.8|304.6|307.04|304.84|307.04|304.84|306.8|304.6|0
1648776170000|2022-04-01 01:22:50|306.8|304.6|307.04|304.84|307.04|304.84|306.8|304.6|0
1648776180000|2022-04-01 01:23:00|306.8|304.6|307.04|304.84|307.04|304.84|306.8|304.6|0
1648776190000|2022-04-01 01:23:10|306.8|304.6|306.8|304.6|307.04|304.84|306.57|304.37|0
1648776200000|2022-04-01 01:23:20|307.04|304.84|307.15|304.95|307.15|304.95|307.04|304.84|0
1648776210000|2022-04-01 01:23:30|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1648776220000|2022-04-01 01:23:40|306.8|304.6|306.8|304.6|306.8|304.6|306.8|304.6|0
1648776230000|2022-04-01 01:23:50|307.04|304.84|306.8|304.6|307.04|304.84|306.8|304.6|0
1648776240000|2022-04-01 01:24:00|307.27|305.07|307.04|304.84|307.27|305.07|306.8|304.6|0
1648776250000|2022-04-01 01:24:10|306.91|304.71|307.04|304.84|307.04|304.84|306.91|304.71|0
1648776260000|2022-04-01 01:24:20|307.03|304.83|307.27|305.07|307.27|305.07|307.03|304.83|0
1648776270000|2022-04-01 01:24:30|307.03|304.83|306.8|304.6|307.03|304.83|306.8|304.6|0
1648776290000|2022-04-01 01:24:50|306.57|304.37|306.8|304.6|306.8|304.6|306.57|304.37|0
1648776300000|2022-04-01 01:25:00|306.91|304.71|306.8|304.6|306.91|304.71|306.8|304.6|0
1648776310000|2022-04-01 01:25:10|306.57|304.37|306.57|304.37|306.68|304.48|306.57|304.37|0
1648776320000|2022-04-01 01:25:20|306.34|304.14|306.34|304.14|306.34|304.14|306.34|304.14|0
1648776330000|2022-04-01 01:25:30|306.22|304.02|306.1|303.9|306.34|304.14|306.1|303.9|0
1648776350000|2022-04-01 01:25:50|306.22|304.02|305.64|303.44|306.22|304.02|305.64|303.44|0
1648776360000|2022-04-01 01:26:00|305.87|303.67|305.87|303.67|305.87|303.67|305.87|303.67|0
1648776380000|2022-04-01 01:26:20|306.1|303.9|305.87|303.67|306.1|303.9|305.87|303.67|0
1648776390000|2022-04-01 01:26:30|305.64|303.44|305.64|303.44|305.64|303.44|305.64|303.44|0
1648776400000|2022-04-01 01:26:40|305.41|303.21|305.41|303.21|305.41|303.21|305.41|303.21|0
1648776430000|2022-04-01 01:27:10|305.29|303.09|305.18|302.98|305.29|303.09|305.18|302.98|0
1648776440000|2022-04-01 01:27:20|305.41|303.21|305.41|303.21|305.41|303.21|305.18|302.98|0
1648776460000|2022-04-01 01:27:40|305.52|303.32|305.64|303.44|305.64|303.44|305.52|303.32|0
1648776470000|2022-04-01 01:27:50|305.41|303.21|305.64|303.44|305.64|303.44|305.41|303.21|0
1648776490000|2022-04-01 01:28:10|305.41|303.21|305.41|303.21|305.64|303.44|305.41|303.21|0
1648776540000|2022-04-01 01:29:00|305.64|303.44|305.87|303.67|305.87|303.67|305.64|303.44|0
1648776550000|2022-04-01 01:29:10|305.64|303.44|306.1|303.9|306.1|303.9|305.64|303.44|0
1648776560000|2022-04-01 01:29:20|305.87|303.67|305.87|303.67|305.87|303.67|305.87|303.67|0
1648776570000|2022-04-01 01:29:30|305.64|303.44|305.64|303.44|305.64|303.44|305.64|303.44|0
1648776580000|2022-04-01 01:29:40|305.87|303.67|305.87|303.67|305.87|303.67|305.87|303.67|0
1648776590000|2022-04-01 01:29:50|306.1|303.9|306.33|304.13|306.33|304.13|306.1|303.9|0
1648776600000|2022-04-01 01:30:00|306.1|303.9|305.17|302.97|306.1|303.9|305.17|302.97|0
1648776610000|2022-04-01 01:30:10|305.41|303.21|305.41|303.21|305.52|303.32|305.41|303.21|0
1648776620000|2022-04-01 01:30:20|305.64|303.44|305.87|303.67|305.87|303.67|305.64|303.44|0
1648776630000|2022-04-01 01:30:30|305.64|303.44|305.17|302.97|305.64|303.44|305.17|302.97|0
1648776640000|2022-04-01 01:30:40|305.4|303.2|305.17|302.97|305.4|303.2|305.17|302.97|0
1648776650000|2022-04-01 01:30:50|305.4|303.2|305.4|303.2|305.4|303.2|305.05|302.85|0
1648776660000|2022-04-01 01:31:00|305.17|302.97|305.17|302.97|305.17|302.97|305.17|302.97|0
1648776670000|2022-04-01 01:31:10|304.94|302.74|305.05|302.85|305.17|302.97|304.94|302.74|0
1648776680000|2022-04-01 01:31:20|304.94|302.74|304.94|302.74|305.05|302.85|304.94|302.74|0
1648776690000|2022-04-01 01:31:30|305.05|302.85|305.17|302.97|305.17|302.97|304.94|302.74|0
1648776700000|2022-04-01 01:31:40|305.28|303.08|305.17|302.97|305.28|303.08|305.17|302.97|0
1648776710000|2022-04-01 01:31:50|305.4|303.2|305.4|303.2|305.64|303.44|305.4|303.2|0
1648776720000|2022-04-01 01:32:00|305.64|303.44|305.4|303.2|305.64|303.44|305.4|303.2|0
1648776730000|2022-04-01 01:32:10|305.28|303.08|305.17|302.97|305.28|303.08|305.17|302.97|0
1648776740000|2022-04-01 01:32:20|305.4|303.2|305.4|303.2|305.4|303.2|305.4|303.2|0
1648776750000|2022-04-01 01:32:30|305.64|303.44|305.64|303.44|305.64|303.44|305.64|303.44|0
1648776760000|2022-04-01 01:32:40|305.87|303.67|306.33|304.13|306.33|304.13|305.87|303.67|0
1648776770000|2022-04-01 01:32:50|306.1|303.9|306.1|303.9|306.33|304.13|306.1|303.9|0
1648776780000|2022-04-01 01:33:00|305.87|303.67|305.87|303.67|305.87|303.67|305.87|303.67|0
1648776790000|2022-04-01 01:33:10|306.1|303.9|305.87|303.67|306.1|303.9|305.87|303.67|0
1648776810000|2022-04-01 01:33:30|305.63|303.43|305.4|303.2|305.63|303.43|305.4|303.2|0
1648776820000|2022-04-01 01:33:40|305.63|303.43|305.4|303.2|305.63|303.43|305.4|303.2|0
1648776830000|2022-04-01 01:33:50|305.63|303.43|305.75|303.55|305.75|303.55|305.51|303.31|0
1648776840000|2022-04-01 01:34:00|305.63|303.43|305.87|303.67|305.87|303.67|305.63|303.43|0
1648776850000|2022-04-01 01:34:10|306.1|303.9|306.21|304.01|306.21|304.01|306.1|303.9|0
1648776860000|2022-04-01 01:34:20|306.1|303.9|306.1|303.9|306.33|304.13|306.1|303.9|0
1648776890000|2022-04-01 01:34:50|305.87|303.67|305.87|303.67|305.87|303.67|305.87|303.67|0
1648776900000|2022-04-01 01:35:00|306.1|303.9|306.1|303.9|306.1|303.9|306.1|303.9|0
1648776910000|2022-04-01 01:35:10|305.87|303.67|305.87|303.67|305.87|303.67|305.87|303.67|0
1648776920000|2022-04-01 01:35:20|305.63|303.43|305.4|303.2|305.63|303.43|305.4|303.2|0
1648776940000|2022-04-01 01:35:40|305.17|302.97|304.94|302.74|305.17|302.97|304.94|302.74|0
1648776950000|2022-04-01 01:35:50|305.17|302.97|305.17|302.97|305.17|302.97|305.17|302.97|0
1648776960000|2022-04-01 01:36:00|305.4|303.2|305.17|302.97|305.4|303.2|305.17|302.97|0
1648776980000|2022-04-01 01:36:20|305.4|303.2|304.94|302.74|305.4|303.2|304.94|302.74|0
1648776990000|2022-04-01 01:36:30|305.17|302.97|304.94|302.74|305.17|302.97|304.94|302.74|0
1648777000000|2022-04-01 01:36:40|304.7|302.5|304.7|302.5|304.7|302.5|304.7|302.5|0
1648777010000|2022-04-01 01:36:50|304.47|302.27|304.47|302.27|304.47|302.27|304.47|302.27|0
1648777020000|2022-04-01 01:37:00|304.01|301.81|304.24|302.04|304.24|302.04|304.01|301.81|0
1648777030000|2022-04-01 01:37:10|304.47|302.27|304.47|302.27|304.47|302.27|304.47|302.27|0
1648777040000|2022-04-01 01:37:20|304.24|302.04|304.24|302.04|304.47|302.27|304.24|302.04|0
1648777050000|2022-04-01 01:37:30|304.47|302.27|304.47|302.27|304.47|302.27|304.47|302.27|0
1648777060000|2022-04-01 01:37:40|304.01|301.81|303.89|301.69|304.01|301.81|303.89|301.69|0
1648777070000|2022-04-01 01:37:50|304.01|301.81|303.78|301.58|304.01|301.81|303.78|301.58|0
1648777080000|2022-04-01 01:38:00|304.01|301.81|303.78|301.58|304.01|301.81|303.78|301.58|0
1648777090000|2022-04-01 01:38:10|303.54|301.34|303.54|301.34|303.78|301.58|303.54|301.34|0
1648777100000|2022-04-01 01:38:20|303.31|301.11|303.31|301.11|303.31|301.11|303.31|301.11|0
1648777110000|2022-04-01 01:38:30|303.08|300.88|302.62|300.42|303.08|300.88|302.62|300.42|0
1648777120000|2022-04-01 01:38:40|302.85|300.65|302.62|300.42|302.85|300.65|302.62|300.42|0
1648777130000|2022-04-01 01:38:50|302.38|300.18|302.62|300.42|302.62|300.42|302.38|300.18|0
1648777140000|2022-04-01 01:39:00|302.85|300.65|302.85|300.65|302.85|300.65|302.85|300.65|0
1648777150000|2022-04-01 01:39:10|303.08|300.88|302.85|300.65|303.08|300.88|302.85|300.65|0
1648777160000|2022-04-01 01:39:20|303.08|300.88|303.08|300.88|303.08|300.88|303.08|300.88|0
1648777170000|2022-04-01 01:39:30|303.31|301.11|303.31|301.11|303.31|301.11|303.31|301.11|0
1648777180000|2022-04-01 01:39:40|303.54|301.34|303.54|301.34|303.65|301.45|303.54|301.34|0
1648777190000|2022-04-01 01:39:50|303.31|301.11|303.31|301.11|303.31|301.11|303.31|301.11|0
1648777200000|2022-04-01 01:40:00|303.08|300.88|303.08|300.88|303.19|300.99|303.08|300.88|0
1648777210000|2022-04-01 01:40:10|303.31|301.11|303.31|301.11|303.31|301.11|303.31|301.11|0
1648777220000|2022-04-01 01:40:20|303.42|301.22|303.77|301.57|303.77|301.57|303.31|301.11|0
1648777230000|2022-04-01 01:40:30|303.88|301.68|304.01|301.81|304.01|301.81|303.77|301.57|0
1648777240000|2022-04-01 01:40:40|304.24|302.04|304.24|302.04|304.24|302.04|304.24|302.04|0
1648777250000|2022-04-01 01:40:50|304.12|301.92|304.12|301.92|304.24|302.04|304.12|301.92|0
1648777260000|2022-04-01 01:41:00|304.01|301.81|304.24|302.04|304.24|302.04|304.01|301.81|0
1648777270000|2022-04-01 01:41:10|304.47|302.27|304.24|302.04|304.47|302.27|304.24|302.04|0
1648777280000|2022-04-01 01:41:20|304.47|302.27|304.47|302.27|304.47|302.27|304.47|302.27|0
1648777290000|2022-04-01 01:41:30|304.24|302.04|304.24|302.04|304.24|302.04|304.24|302.04|0
1648777310000|2022-04-01 01:41:50|304|301.8|303.77|301.57|304.24|302.04|303.77|301.57|0
1648777320000|2022-04-01 01:42:00|303.88|301.68|303.77|301.57|303.88|301.68|303.77|301.57|0
1648777330000|2022-04-01 01:42:10|303.88|301.68|303.88|301.68|303.88|301.68|303.77|301.57|0
1648777340000|2022-04-01 01:42:20|304|301.8|304.24|302.04|304.24|302.04|304|301.8|0
1648777380000|2022-04-01 01:43:00|304.47|302.27|304.7|302.5|304.7|302.5|304.47|302.27|0
1648777400000|2022-04-01 01:43:20|304.47|302.27|304.24|302.04|304.47|302.27|304.24|302.04|0
1648777410000|2022-04-01 01:43:30|304|301.8|304.11|301.91|304.11|301.91|304|301.8|0
1648777420000|2022-04-01 01:43:40|304.24|302.04|304|301.8|304.24|302.04|304|301.8|0
1648777430000|2022-04-01 01:43:50|304.23|302.03|304.11|301.91|304.23|302.03|304.11|301.91|0
1648777440000|2022-04-01 01:44:00|304.23|302.03|303.54|301.34|304.23|302.03|303.54|301.34|0
1648777450000|2022-04-01 01:44:10|303.77|301.57|303.88|301.68|303.88|301.68|303.77|301.57|0
1648777460000|2022-04-01 01:44:20|304|301.8|304.23|302.03|304.23|302.03|304|301.8|0
1648777470000|2022-04-01 01:44:30|304|301.8|304|301.8|304|301.8|304|301.8|0
1648777500000|2022-04-01 01:45:00|303.77|301.57|303.65|301.45|303.77|301.57|303.65|301.45|0
1648777510000|2022-04-01 01:45:10|303.77|301.57|303.54|301.34|303.77|301.57|303.54|301.34|0
1648777520000|2022-04-01 01:45:20|303.77|301.57|304|301.8|304|301.8|303.77|301.57|0
1648777530000|2022-04-01 01:45:30|304.23|302.03|304.23|302.03|304.23|302.03|304|301.8|0
1648777540000|2022-04-01 01:45:40|304.11|301.91|304|301.8|304.11|301.91|304|301.8|0
1648777550000|2022-04-01 01:45:50|304.11|301.91|304|301.8|304.11|301.91|304|301.8|0
1648777570000|2022-04-01 01:46:10|304.23|302.03|304|301.8|304.23|302.03|304|301.8|0
1648777580000|2022-04-01 01:46:20|303.77|301.57|303.77|301.57|303.77|301.57|303.77|301.57|0
1648777590000|2022-04-01 01:46:30|304.23|302.03|304.23|302.03|304.23|302.03|304.23|302.03|0
1648777600000|2022-04-01 01:46:40|304|301.8|304|301.8|304|301.8|304|301.8|0
1648777610000|2022-04-01 01:46:50|304.23|302.03|304.23|302.03|304.23|302.03|304.23|302.03|0
1648777630000|2022-04-01 01:47:10|304|301.8|304|301.8|304|301.8|304|301.8|0
1648777640000|2022-04-01 01:47:20|303.77|301.57|304|301.8|304|301.8|303.77|301.57|0
1648777650000|2022-04-01 01:47:30|303.77|301.57|303.88|301.68|304|301.8|303.77|301.57|0
1648777660000|2022-04-01 01:47:40|304|301.8|303.88|301.68|304|301.8|303.77|301.57|0
1648777670000|2022-04-01 01:47:50|303.77|301.57|303.77|301.57|303.77|301.57|303.77|301.57|0
1648777680000|2022-04-01 01:48:00|303.54|301.34|303.3|301.1|303.54|301.34|303.18|300.98|0
1648777690000|2022-04-01 01:48:10|303.54|301.34|303.54|301.34|303.54|301.34|303.54|301.34|0
1648777710000|2022-04-01 01:48:30|303.3|301.1|303.07|300.87|303.54|301.34|303.07|300.87|0
1648777720000|2022-04-01 01:48:40|302.84|300.64|303.07|300.87|303.07|300.87|302.84|300.64|0
1648777730000|2022-04-01 01:48:50|302.95|300.75|303.07|300.87|303.3|301.1|302.95|300.75|0
1648777740000|2022-04-01 01:49:00|303.3|301.1|303.3|301.1|303.3|301.1|303.3|301.1|0
1648777750000|2022-04-01 01:49:10|303.41|301.21|303.3|301.1|303.41|301.21|303.3|301.1|0
1648777760000|2022-04-01 01:49:20|303.54|301.34|303.54|301.34|303.77|301.57|303.54|301.34|0
1648777770000|2022-04-01 01:49:30|303.3|301.1|303.3|301.1|303.53|301.33|303.3|301.1|0
1648777780000|2022-04-01 01:49:40|303.53|301.33|303.53|301.33|303.53|301.33|303.53|301.33|0
1648777790000|2022-04-01 01:49:50|303.3|301.1|303.53|301.33|303.53|301.33|303.3|301.1|0
1648777800000|2022-04-01 01:50:00|303.41|301.21|303.77|301.57|304|301.8|303.41|301.21|0
1648777810000|2022-04-01 01:50:10|304|301.8|304.23|302.03|304.23|302.03|304|301.8|0
1648777820000|2022-04-01 01:50:20|304|301.8|304|301.8|304|301.8|304|301.8|0
1648777830000|2022-04-01 01:50:30|303.88|301.68|304|301.8|304|301.8|303.88|301.68|0
1648777840000|2022-04-01 01:50:40|304.23|302.03|304|301.8|304.23|302.03|304|301.8|0
1648777850000|2022-04-01 01:50:50|303.77|301.57|303.77|301.57|303.77|301.57|303.77|301.57|0
1648777860000|2022-04-01 01:51:00|303.88|301.68|304.23|302.03|304.23|302.03|303.88|301.68|0
1648777870000|2022-04-01 01:51:10|304.11|301.91|304.23|302.03|304.23|302.03|304.11|301.91|0
1648777890000|2022-04-01 01:51:30|305.16|302.96|304.92|302.72|305.16|302.96|304.92|302.72|0
1648777900000|2022-04-01 01:51:40|304.69|302.49|304.69|302.49|304.69|302.49|304.69|302.49|0
1648777910000|2022-04-01 01:51:50|304.92|302.72|304.69|302.49|304.92|302.72|304.69|302.49|0
1648777920000|2022-04-01 01:52:00|304.92|302.72|305.16|302.96|305.39|303.19|304.92|302.72|0
1648777930000|2022-04-01 01:52:10|305.62|303.42|304.92|302.72|305.62|303.42|304.92|302.72|0
1648777940000|2022-04-01 01:52:20|305.85|303.65|305.39|303.19|305.85|303.65|305.39|303.19|0
1648777950000|2022-04-01 01:52:30|305.04|302.84|304.92|302.72|305.16|302.96|304.92|302.72|0
1648777980000|2022-04-01 01:53:00|305.04|302.84|304.69|302.49|305.04|302.84|304.69|302.49|0
1648777990000|2022-04-01 01:53:10|304.46|302.26|304.46|302.26|304.46|302.26|304.46|302.26|0
1648778000000|2022-04-01 01:53:20|304.23|302.03|304.23|302.03|304.23|302.03|304.23|302.03|0
1648778010000|2022-04-01 01:53:30|304|301.8|304|301.8|304|301.8|304|301.8|0
1648778020000|2022-04-01 01:53:40|304.11|301.91|304.23|302.03|304.23|302.03|304|301.8|0
1648778040000|2022-04-01 01:54:00|304.46|302.26|304.69|302.49|304.69|302.49|304.46|302.26|0
1648778050000|2022-04-01 01:54:10|304.23|302.03|304|301.8|304.23|302.03|304|301.8|0
1648778060000|2022-04-01 01:54:20|304.23|302.03|303.99|301.79|304.23|302.03|303.99|301.79|0
1648778080000|2022-04-01 01:54:40|303.87|301.67|303.87|301.67|303.99|301.79|303.76|301.56|0
1648778090000|2022-04-01 01:54:50|303.76|301.56|303.76|301.56|303.99|301.79|303.76|301.56|0
1648778100000|2022-04-01 01:55:00|303.99|301.79|303.99|301.79|303.99|301.79|303.99|301.79|0
1648778110000|2022-04-01 01:55:10|304.23|302.03|303.99|301.79|304.23|302.03|303.99|301.79|0
1648778120000|2022-04-01 01:55:20|304.23|302.03|303.99|301.79|304.23|302.03|303.99|301.79|0
1648778140000|2022-04-01 01:55:40|303.76|301.56|303.76|301.56|303.76|301.56|303.76|301.56|0
1648778150000|2022-04-01 01:55:50|303.99|301.79|303.87|301.67|303.99|301.79|303.87|301.67|0
1648778160000|2022-04-01 01:56:00|303.99|301.79|303.99|301.79|304.11|301.91|303.99|301.79|0
1648778170000|2022-04-01 01:56:10|304.23|302.03|303.99|301.79|304.23|302.03|303.99|301.79|0
1648778190000|2022-04-01 01:56:30|304.23|302.03|304.23|302.03|304.23|302.03|304.23|302.03|0
1648778210000|2022-04-01 01:56:50|303.99|301.79|304.22|302.02|304.22|302.02|303.99|301.79|0
1648778220000|2022-04-01 01:57:00|303.99|301.79|304.22|302.02|304.22|302.02|303.99|301.79|0
1648778240000|2022-04-01 01:57:20|303.99|301.79|304.22|302.02|304.22|302.02|303.99|301.79|0
1648778250000|2022-04-01 01:57:30|303.99|301.79|303.99|301.79|303.99|301.79|303.99|301.79|0
1648778260000|2022-04-01 01:57:40|304.1|301.9|304.1|301.9|304.1|301.9|304.1|301.9|0
1648778270000|2022-04-01 01:57:50|304.22|302.02|304.46|302.26|304.46|302.26|304.22|302.02|0
1648778280000|2022-04-01 01:58:00|304.69|302.49|304.92|302.72|304.92|302.72|304.69|302.49|0
1648778290000|2022-04-01 01:58:10|304.69|302.49|304.69|302.49|304.69|302.49|304.57|302.37|0
1648778300000|2022-04-01 01:58:20|304.46|302.26|304.46|302.26|304.46|302.26|304.46|302.26|0
1648778320000|2022-04-01 01:58:40|304.57|302.37|304.69|302.49|304.69|302.49|304.57|302.37|0
1648778330000|2022-04-01 01:58:50|304.57|302.37|304.46|302.26|304.57|302.37|304.46|302.26|0
1648778340000|2022-04-01 01:59:00|304.57|302.37|304.33|302.13|304.57|302.37|304.33|302.13|0
1648778350000|2022-04-01 01:59:10|304.46|302.26|304.57|302.37|304.57|302.37|304.46|302.26|0
1648778360000|2022-04-01 01:59:20|304.46|302.26|304.33|302.13|304.46|302.26|304.33|302.13|0
1648778370000|2022-04-01 01:59:30|304.45|302.25|304.45|302.25|304.45|302.25|304.45|302.25|0
1648778390000|2022-04-01 01:59:50|304.57|302.37|304.45|302.25|304.57|302.37|304.45|302.25|0
1648778410000|2022-04-01 02:00:10|304.22|302.02|303.99|301.79|304.22|302.02|303.99|301.79|0
1648778420000|2022-04-01 02:00:20|304.22|302.02|304.69|302.49|304.69|302.49|304.22|302.02|0
1648778430000|2022-04-01 02:00:30|304.45|302.25|304.45|302.25|304.45|302.25|304.45|302.25|0
1648778440000|2022-04-01 02:00:40|304.22|302.02|304.33|302.13|304.45|302.25|304.22|302.02|0
1648778450000|2022-04-01 02:00:50|304.22|302.02|304.22|302.02|304.22|302.02|304.22|302.02|0
1648778460000|2022-04-01 02:01:00|304.45|302.25|304.22|302.02|304.45|302.25|304.22|302.02|0
1648778470000|2022-04-01 02:01:10|303.99|301.79|303.99|301.79|303.99|301.79|303.99|301.79|0
1648778480000|2022-04-01 02:01:20|304.1|301.9|304.22|302.02|304.22|302.02|304.1|301.9|0
1648778490000|2022-04-01 02:01:30|304.33|302.13|304.22|302.02|304.33|302.13|304.22|302.02|0
1648778500000|2022-04-01 02:01:40|304.45|302.25|304.45|302.25|304.45|302.25|304.45|302.25|0
1648778510000|2022-04-01 02:01:50|304.69|302.49|304.69|302.49|304.69|302.49|304.69|302.49|0
1648778520000|2022-04-01 02:02:00|304.92|302.72|304.92|302.72|305.03|302.83|304.92|302.72|0
1648778530000|2022-04-01 02:02:10|304.68|302.48|304.92|302.72|304.92|302.72|304.68|302.48|0
1648778540000|2022-04-01 02:02:20|305.15|302.95|304.92|302.72|305.15|302.95|304.92|302.72|0
1648778550000|2022-04-01 02:02:30|305.15|302.95|305.15|302.95|305.61|303.41|305.15|302.95|0
1648778560000|2022-04-01 02:02:40|305.38|303.18|305.38|303.18|305.38|303.18|305.38|303.18|0
1648778590000|2022-04-01 02:03:10|305.61|303.41|305.61|303.41|305.84|303.64|305.61|303.41|0
1648778600000|2022-04-01 02:03:20|305.84|303.64|305.84|303.64|305.84|303.64|305.84|303.64|0
1648778630000|2022-04-01 02:03:50|305.61|303.41|305.84|303.64|305.84|303.64|305.61|303.41|0
1648778640000|2022-04-01 02:04:00|305.61|303.41|305.84|303.64|305.84|303.64|305.61|303.41|0
1648778650000|2022-04-01 02:04:10|306.08|303.88|305.84|303.64|306.08|303.88|305.84|303.64|0
1648778660000|2022-04-01 02:04:20|305.38|303.18|305.38|303.18|305.38|303.18|305.38|303.18|0
1648778670000|2022-04-01 02:04:30|305.15|302.95|305.15|302.95|305.15|302.95|305.15|302.95|0
1648778680000|2022-04-01 02:04:40|304.91|302.71|304.91|302.71|304.91|302.71|304.91|302.71|0
1648778690000|2022-04-01 02:04:50|305.15|302.95|304.91|302.71|305.15|302.95|304.91|302.71|0
1648778700000|2022-04-01 02:05:00|305.03|302.83|305.15|302.95|305.15|302.95|304.91|302.71|0
1648778710000|2022-04-01 02:05:10|305.03|302.83|304.91|302.71|305.03|302.83|304.68|302.48|0
1648778720000|2022-04-01 02:05:20|304.68|302.48|304.68|302.48|304.68|302.48|304.68|302.48|0
1648778730000|2022-04-01 02:05:30|304.91|302.71|305.15|302.95|305.15|302.95|304.91|302.71|0
1648778740000|2022-04-01 02:05:40|305.38|303.18|305.38|303.18|305.38|303.18|305.38|303.18|0
1648778750000|2022-04-01 02:05:50|305.15|302.95|304.91|302.71|305.15|302.95|304.91|302.71|0
1648778760000|2022-04-01 02:06:00|305.03|302.83|304.91|302.71|305.15|302.95|304.91|302.71|0
1648778770000|2022-04-01 02:06:10|304.68|302.48|304.68|302.48|304.68|302.48|304.68|302.48|0
1648778780000|2022-04-01 02:06:20|304.91|302.71|304.91|302.71|304.91|302.71|304.91|302.71|0
1648778800000|2022-04-01 02:06:40|304.68|302.48|304.68|302.48|304.68|302.48|304.68|302.48|0
1648778810000|2022-04-01 02:06:50|304.79|302.59|304.68|302.48|304.79|302.59|304.68|302.48|0
1648778850000|2022-04-01 02:07:30|304.56|302.36|304.45|302.25|304.56|302.36|304.45|302.25|0
1648778860000|2022-04-01 02:07:40|304.56|302.36|304.45|302.25|304.56|302.36|304.45|302.25|0
1648778870000|2022-04-01 02:07:50|304.56|302.36|304.45|302.25|304.56|302.36|304.45|302.25|0
1648778880000|2022-04-01 02:08:00|304.68|302.48|304.68|302.48|304.68|302.48|304.68|302.48|0
1648778890000|2022-04-01 02:08:10|304.22|302.02|304.22|302.02|304.22|302.02|304.22|302.02|0
1648778900000|2022-04-01 02:08:20|304.33|302.13|304.33|302.13|304.33|302.13|304.33|302.13|0
1648778910000|2022-04-01 02:08:30|304.45|302.25|304.45|302.25|304.45|302.25|304.45|302.25|0
1648778920000|2022-04-01 02:08:40|304.68|302.48|304.22|302.02|304.68|302.48|304.22|302.02|0
1648778930000|2022-04-01 02:08:50|303.98|301.78|303.98|301.78|303.98|301.78|303.98|301.78|0
1648778940000|2022-04-01 02:09:00|304.1|301.9|304.1|301.9|304.1|301.9|304.1|301.9|0
1648778950000|2022-04-01 02:09:10|304.22|302.02|304.45|302.25|304.45|302.25|304.22|302.02|0
1648778970000|2022-04-01 02:09:30|304.68|302.48|304.68|302.48|304.91|302.71|304.68|302.48|0
1648778980000|2022-04-01 02:09:40|304.91|302.71|304.91|302.71|304.91|302.71|304.79|302.59|0
1648778990000|2022-04-01 02:09:50|304.22|302.02|303.98|301.78|304.22|302.02|303.98|301.78|0
1648779000000|2022-04-01 02:10:00|303.86|301.66|304.09|301.89|304.09|301.89|303.75|301.55|0
1648779010000|2022-04-01 02:10:10|304.21|302.01|303.98|301.78|304.21|302.01|303.98|301.78|0
1648779020000|2022-04-01 02:10:20|303.75|301.55|303.98|301.78|303.98|301.78|303.75|301.55|0
1648779030000|2022-04-01 02:10:30|304.09|301.89|303.75|301.55|304.09|301.89|303.75|301.55|0
1648779040000|2022-04-01 02:10:40|303.98|301.78|303.98|301.78|303.98|301.78|303.98|301.78|0
1648779050000|2022-04-01 02:10:50|304.21|302.01|304.21|302.01|304.21|302.01|304.21|302.01|0
1648779060000|2022-04-01 02:11:00|303.98|301.78|303.98|301.78|303.98|301.78|303.98|301.78|0
1648779070000|2022-04-01 02:11:10|303.75|301.55|303.75|301.55|303.75|301.55|303.75|301.55|0
1648779080000|2022-04-01 02:11:20|303.98|301.78|303.98|301.78|303.98|301.78|303.98|301.78|0
1648779110000|2022-04-01 02:11:50|303.86|301.66|303.75|301.55|303.86|301.66|303.75|301.55|0
1648779120000|2022-04-01 02:12:00|303.86|301.66|304.09|301.89|304.09|301.89|303.75|301.55|0
1648779130000|2022-04-01 02:12:10|304.21|302.01|304.21|302.01|304.45|302.25|304.21|302.01|0
1648779140000|2022-04-01 02:12:20|304.45|302.25|304.45|302.25|304.45|302.25|304.45|302.25|0
1648779160000|2022-04-01 02:12:40|304.44|302.24|304.56|302.36|304.56|302.36|304.44|302.24|0
1648779170000|2022-04-01 02:12:50|305.14|302.94|304.91|302.71|305.14|302.94|304.91|302.71|0
1648779190000|2022-04-01 02:13:10|305.14|302.94|305.14|302.94|305.14|302.94|305.02|302.82|0
1648779200000|2022-04-01 02:13:20|305.37|303.17|305.14|302.94|305.37|303.17|305.14|302.94|0
1648779210000|2022-04-01 02:13:30|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648779230000|2022-04-01 02:13:50|305.48|303.28|305.37|303.17|305.48|303.28|305.37|303.17|0
1648779250000|2022-04-01 02:14:10|305.14|302.94|304.91|302.71|305.14|302.94|304.91|302.71|0
1648779260000|2022-04-01 02:14:20|305.02|302.82|305.14|302.94|305.14|302.94|305.02|302.82|0
1648779280000|2022-04-01 02:14:40|304.91|302.71|304.91|302.71|304.91|302.71|304.91|302.71|0
1648779290000|2022-04-01 02:14:50|305.14|302.94|305.14|302.94|305.14|302.94|305.14|302.94|0
1648779300000|2022-04-01 02:15:00|305.25|303.05|305.14|302.94|305.25|303.05|305.14|302.94|0
1648779310000|2022-04-01 02:15:10|305.37|303.17|305.14|302.94|305.37|303.17|305.14|302.94|0
1648779320000|2022-04-01 02:15:20|305.37|303.17|305.6|303.4|305.6|303.4|305.37|303.17|0
1648779340000|2022-04-01 02:15:40|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648779360000|2022-04-01 02:16:00|305.6|303.4|305.14|302.94|305.6|303.4|305.14|302.94|0
1648779430000|2022-04-01 02:17:10|305.37|303.17|305.14|302.94|305.37|303.17|305.14|302.94|0
1648779440000|2022-04-01 02:17:20|305.37|303.17|305.14|302.94|305.37|303.17|305.14|302.94|0
1648779450000|2022-04-01 02:17:30|305.25|303.05|305.37|303.17|305.37|303.17|305.25|303.05|0
1648779470000|2022-04-01 02:17:50|305.14|302.94|305.25|303.05|305.25|303.05|305.14|302.94|0
1648779480000|2022-04-01 02:18:00|305.14|302.94|305.14|302.94|305.14|302.94|305.02|302.82|0
1648779500000|2022-04-01 02:18:20|304.9|302.7|304.9|302.7|305.14|302.94|304.9|302.7|0
1648779510000|2022-04-01 02:18:30|305.02|302.82|305.14|302.94|305.14|302.94|305.02|302.82|0
1648779520000|2022-04-01 02:18:40|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648779540000|2022-04-01 02:19:00|305.14|302.94|305.14|302.94|305.14|302.94|305.14|302.94|0
1648779550000|2022-04-01 02:19:10|304.9|302.7|304.9|302.7|304.9|302.7|304.9|302.7|0
1648779560000|2022-04-01 02:19:20|305.14|302.94|305.14|302.94|305.14|302.94|305.14|302.94|0
1648779570000|2022-04-01 02:19:30|305.37|303.17|305.14|302.94|305.37|303.17|305.14|302.94|0
1648779590000|2022-04-01 02:19:50|305.25|303.05|305.37|303.17|305.37|303.17|305.25|303.05|0
1648779600000|2022-04-01 02:20:00|305.25|303.05|305.14|302.94|305.37|303.17|305.14|302.94|0
1648779610000|2022-04-01 02:20:10|305.25|303.05|304.9|302.7|305.25|303.05|304.9|302.7|0
1648779620000|2022-04-01 02:20:20|304.67|302.47|304.67|302.47|304.67|302.47|304.67|302.47|0
1648779630000|2022-04-01 02:20:30|304.44|302.24|304.44|302.24|304.44|302.24|304.44|302.24|0
1648779640000|2022-04-01 02:20:40|304.67|302.47|304.67|302.47|304.67|302.47|304.67|302.47|0
1648779650000|2022-04-01 02:20:50|304.78|302.58|304.67|302.47|304.78|302.58|304.67|302.47|0
1648779660000|2022-04-01 02:21:00|304.44|302.24|304.44|302.24|304.44|302.24|304.44|302.24|0
1648779670000|2022-04-01 02:21:10|304.21|302.01|304.21|302.01|304.21|302.01|304.21|302.01|0
1648779680000|2022-04-01 02:21:20|304.44|302.24|304.44|302.24|304.44|302.24|304.44|302.24|0
1648779730000|2022-04-01 02:22:10|304.32|302.12|304.21|302.01|304.32|302.12|304.21|302.01|0
1648779760000|2022-04-01 02:22:40|304.44|302.24|304.21|302.01|304.44|302.24|304.21|302.01|0
1648779770000|2022-04-01 02:22:50|303.97|301.77|303.97|301.77|303.97|301.77|303.97|301.77|0
1648779780000|2022-04-01 02:23:00|303.85|301.65|303.97|301.77|303.97|301.77|303.85|301.65|0
1648779790000|2022-04-01 02:23:10|303.85|301.65|303.97|301.77|303.97|301.77|303.85|301.65|0
1648779840000|2022-04-01 02:24:00|303.74|301.54|303.74|301.54|303.74|301.54|303.74|301.54|0
1648779850000|2022-04-01 02:24:10|303.97|301.77|304.2|302|304.2|302|303.97|301.77|0
1648779860000|2022-04-01 02:24:20|304.44|302.24|304.67|302.47|304.67|302.47|304.44|302.24|0
1648779870000|2022-04-01 02:24:30|304.78|302.58|304.67|302.47|304.78|302.58|304.67|302.47|0
1648779890000|2022-04-01 02:24:50|304.9|302.7|304.9|302.7|304.9|302.7|304.9|302.7|0
1648779900000|2022-04-01 02:25:00|304.67|302.47|304.67|302.47|304.67|302.47|304.67|302.47|0
1648779910000|2022-04-01 02:25:10|304.55|302.35|304.67|302.47|304.67|302.47|304.55|302.35|0
1648779970000|2022-04-01 02:26:10|304.43|302.23|304.9|302.7|304.9|302.7|304.43|302.23|0
1648779980000|2022-04-01 02:26:20|304.67|302.47|304.67|302.47|304.67|302.47|304.67|302.47|0
1648779990000|2022-04-01 02:26:30|304.78|302.58|304.9|302.7|304.9|302.7|304.78|302.58|0
1648780070000|2022-04-01 02:27:50|305.01|302.81|304.9|302.7|305.01|302.81|304.9|302.7|0
1648780080000|2022-04-01 02:28:00|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1648780090000|2022-04-01 02:28:10|304.9|302.7|304.67|302.47|304.9|302.7|304.67|302.47|0
1648780110000|2022-04-01 02:28:30|304.9|302.7|304.66|302.46|304.9|302.7|304.66|302.46|0
1648780150000|2022-04-01 02:29:10|304.9|302.7|304.9|302.7|304.9|302.7|304.9|302.7|0
1648780160000|2022-04-01 02:29:20|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1648780180000|2022-04-01 02:29:40|304.9|302.7|304.9|302.7|304.9|302.7|304.9|302.7|0
1648780190000|2022-04-01 02:29:50|304.66|302.46|304.66|302.46|304.66|302.46|304.66|302.46|0
1648780200000|2022-04-01 02:30:00|304.9|302.7|305.01|302.81|305.01|302.81|304.9|302.7|0
1648780210000|2022-04-01 02:30:10|305.13|302.93|304.9|302.7|305.13|302.93|304.9|302.7|0
1648780230000|2022-04-01 02:30:30|305.01|302.81|304.9|302.7|305.01|302.81|304.9|302.7|0
1648780240000|2022-04-01 02:30:40|305.13|302.93|304.9|302.7|305.13|302.93|304.9|302.7|0
1648780250000|2022-04-01 02:30:50|305.01|302.81|305.13|302.93|305.13|302.93|305.01|302.81|0
1648780260000|2022-04-01 02:31:00|305.01|302.81|305.13|302.93|305.13|302.93|305.01|302.81|0
1648780270000|2022-04-01 02:31:10|305.24|303.04|305.36|303.16|305.36|303.16|305.24|303.04|0
1648780290000|2022-04-01 02:31:30|305.24|303.04|305.36|303.16|305.36|303.16|305.24|303.04|0
1648780320000|2022-04-01 02:32:00|305.82|303.62|305.59|303.39|305.82|303.62|305.59|303.39|0
1648780330000|2022-04-01 02:32:10|305.36|303.16|305.13|302.93|305.36|303.16|305.13|302.93|0
1648780340000|2022-04-01 02:32:20|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1648780350000|2022-04-01 02:32:30|304.89|302.69|304.89|302.69|304.89|302.69|304.89|302.69|0
1648780370000|2022-04-01 02:32:50|304.66|302.46|304.89|302.69|304.89|302.69|304.66|302.46|0
1648780380000|2022-04-01 02:33:00|305.01|302.81|305.13|302.93|305.13|302.93|305.01|302.81|0
1648780390000|2022-04-01 02:33:10|304.89|302.69|304.89|302.69|304.89|302.69|304.89|302.69|0
1648780400000|2022-04-01 02:33:20|304.66|302.46|304.89|302.69|304.89|302.69|304.66|302.46|0
1648780430000|2022-04-01 02:33:50|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1648780450000|2022-04-01 02:34:10|305.12|302.92|305.12|302.92|305.12|302.92|305.12|302.92|0
1648780460000|2022-04-01 02:34:20|305.36|303.16|305.12|302.92|305.36|303.16|305.12|302.92|0
1648780470000|2022-04-01 02:34:30|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1648780480000|2022-04-01 02:34:40|305.12|302.92|305.12|302.92|305.12|302.92|305.12|302.92|0
1648780490000|2022-04-01 02:34:50|305.36|303.16|305.59|303.39|305.59|303.39|305.36|303.16|0
1648780500000|2022-04-01 02:35:00|305.7|303.5|305.59|303.39|305.7|303.5|305.59|303.39|0
1648780520000|2022-04-01 02:35:20|305.82|303.62|305.82|303.62|305.82|303.62|305.82|303.62|0
1648780530000|2022-04-01 02:35:30|305.59|303.39|305.82|303.62|305.82|303.62|305.59|303.39|0
1648780540000|2022-04-01 02:35:40|305.59|303.39|305.82|303.62|305.82|303.62|305.59|303.39|0
1648780560000|2022-04-01 02:36:00|306.05|303.85|305.59|303.39|306.05|303.85|305.59|303.39|0
1648780570000|2022-04-01 02:36:10|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1648780590000|2022-04-01 02:36:30|305.59|303.39|305.59|303.39|305.59|303.39|305.59|303.39|0
1648780600000|2022-04-01 02:36:40|305.82|303.62|305.82|303.62|305.82|303.62|305.82|303.62|0
1648780610000|2022-04-01 02:36:50|306.05|303.85|306.05|303.85|306.05|303.85|306.05|303.85|0
1648780630000|2022-04-01 02:37:10|306.28|304.08|306.28|304.08|306.28|304.08|306.28|304.08|0
1648780690000|2022-04-01 02:38:10|306.52|304.32|306.75|304.55|306.75|304.55|306.52|304.32|0
1648780700000|2022-04-01 02:38:20|306.98|304.78|306.98|304.78|307.21|305.01|306.98|304.78|0
1648780720000|2022-04-01 02:38:40|306.86|304.66|306.98|304.78|306.98|304.78|306.86|304.66|0
1648780730000|2022-04-01 02:38:50|307.09|304.89|307.09|304.89|307.09|304.89|307.09|304.89|0
1648780740000|2022-04-01 02:39:00|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648780760000|2022-04-01 02:39:20|306.98|304.78|307.21|305.01|307.21|305.01|306.98|304.78|0
1648780770000|2022-04-01 02:39:30|306.98|304.78|306.98|304.78|306.98|304.78|306.98|304.78|0
1648780810000|2022-04-01 02:40:10|306.75|304.55|306.75|304.55|306.75|304.55|306.75|304.55|0
1648780820000|2022-04-01 02:40:20|306.98|304.78|306.75|304.55|306.98|304.78|306.75|304.55|0
1648780830000|2022-04-01 02:40:30|306.98|304.78|307.21|305.01|307.21|305.01|306.98|304.78|0
1648780840000|2022-04-01 02:40:40|306.98|304.78|306.98|304.78|306.98|304.78|306.98|304.78|0
1648780850000|2022-04-01 02:40:50|307.21|305.01|307.44|305.24|307.44|305.24|307.21|305.01|0
1648780880000|2022-04-01 02:41:20|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648780890000|2022-04-01 02:41:30|307.32|305.12|307.32|305.12|307.44|305.24|307.32|305.12|0
1648780900000|2022-04-01 02:41:40|307.44|305.24|307.68|305.48|307.68|305.48|307.44|305.24|0
1648780920000|2022-04-01 02:42:00|307.44|305.24|307.67|305.47|307.67|305.47|307.44|305.24|0
1648780930000|2022-04-01 02:42:10|307.91|305.71|307.67|305.47|307.91|305.71|307.67|305.47|0
1648780940000|2022-04-01 02:42:20|307.91|305.71|307.91|305.71|307.91|305.71|307.91|305.71|0
1648780950000|2022-04-01 02:42:30|307.67|305.47|307.91|305.71|307.91|305.71|307.67|305.47|0
1648780960000|2022-04-01 02:42:40|308.02|305.82|308.14|305.94|308.14|305.94|307.91|305.71|0
1648780970000|2022-04-01 02:42:50|308.02|305.82|308.02|305.82|308.02|305.82|308.02|305.82|0
1648780980000|2022-04-01 02:43:00|307.91|305.71|307.91|305.71|307.91|305.71|307.91|305.71|0
1648780990000|2022-04-01 02:43:10|307.67|305.47|307.67|305.47|307.67|305.47|307.67|305.47|0
1648781000000|2022-04-01 02:43:20|307.91|305.71|307.91|305.71|307.91|305.71|307.67|305.47|0
1648781030000|2022-04-01 02:43:50|308.14|305.94|308.14|305.94|308.14|305.94|308.14|305.94|0
1648781040000|2022-04-01 02:44:00|308.37|306.17|308.37|306.17|308.37|306.17|308.37|306.17|0
1648781050000|2022-04-01 02:44:10|308.14|305.94|308.37|306.17|308.37|306.17|308.14|305.94|0
1648781060000|2022-04-01 02:44:20|307.91|305.71|307.67|305.47|307.91|305.71|307.67|305.47|0
1648781070000|2022-04-01 02:44:30|307.91|305.71|308.14|305.94|308.14|305.94|307.91|305.71|0
1648781080000|2022-04-01 02:44:40|307.91|305.71|307.67|305.47|307.91|305.71|307.67|305.47|0
1648781100000|2022-04-01 02:45:00|307.44|305.24|307.44|305.24|307.44|305.24|307.44|305.24|0
1648781110000|2022-04-01 02:45:10|307.67|305.47|307.91|305.71|307.91|305.71|307.67|305.47|0
1648781120000|2022-04-01 02:45:20|307.67|305.47|307.67|305.47|307.67|305.47|307.67|305.47|0
1648781150000|2022-04-01 02:45:50|307.44|305.24|307.44|305.24|307.44|305.24|307.44|305.24|0
1648781180000|2022-04-01 02:46:20|307.67|305.47|307.67|305.47|307.67|305.47|307.67|305.47|0
1648781190000|2022-04-01 02:46:30|307.55|305.35|307.44|305.24|307.55|305.35|307.44|305.24|0
1648781200000|2022-04-01 02:46:40|307.21|305.01|307.44|305.24|307.44|305.24|307.21|305.01|0
1648781230000|2022-04-01 02:47:10|307.55|305.35|307.67|305.47|307.67|305.47|307.55|305.35|0
1648781240000|2022-04-01 02:47:20|307.9|305.7|307.67|305.47|307.9|305.7|307.67|305.47|0
1648781280000|2022-04-01 02:48:00|307.9|305.7|307.9|305.7|307.9|305.7|307.9|305.7|0
1648781310000|2022-04-01 02:48:30|308.14|305.94|308.14|305.94|308.14|305.94|308.14|305.94|0
1648781340000|2022-04-01 02:49:00|308.37|306.17|308.37|306.17|308.37|306.17|308.37|306.17|0
1648781350000|2022-04-01 02:49:10|308.6|306.4|308.6|306.4|308.6|306.4|308.6|306.4|0
1648781400000|2022-04-01 02:50:00|308.37|306.17|308.6|306.4|308.6|306.4|308.37|306.17|0
1648781410000|2022-04-01 02:50:10|308.83|306.63|308.6|306.4|308.83|306.63|308.6|306.4|0
1648781420000|2022-04-01 02:50:20|308.83|306.63|308.6|306.4|308.83|306.63|308.6|306.4|0
1648781430000|2022-04-01 02:50:30|308.71|306.51|308.6|306.4|308.71|306.51|308.6|306.4|0
1648781440000|2022-04-01 02:50:40|308.37|306.17|308.37|306.17|308.6|306.4|308.37|306.17|0
1648781460000|2022-04-01 02:51:00|308.13|305.93|308.13|305.93|308.13|305.93|308.13|305.93|0
1648781470000|2022-04-01 02:51:10|307.9|305.7|308.13|305.93|308.13|305.93|307.9|305.7|0
1648781480000|2022-04-01 02:51:20|308.37|306.17|308.13|305.93|308.37|306.17|308.13|305.93|0
1648781490000|2022-04-01 02:51:30|308.37|306.17|308.37|306.17|308.37|306.17|308.37|306.17|0
1648781500000|2022-04-01 02:51:40|308.13|305.93|308.13|305.93|308.13|305.93|308.13|305.93|0
1648781520000|2022-04-01 02:52:00|308.37|306.17|308.37|306.17|308.37|306.17|308.37|306.17|0
1648781560000|2022-04-01 02:52:40|308.36|306.16|308.36|306.16|308.36|306.16|308.36|306.16|0
1648781600000|2022-04-01 02:53:20|308.6|306.4|308.6|306.4|308.6|306.4|308.6|306.4|0
1648781620000|2022-04-01 02:53:40|308.36|306.16|308.36|306.16|308.36|306.16|308.36|306.16|0
1648781630000|2022-04-01 02:53:50|308.13|305.93|308.24|306.04|308.24|306.04|308.13|305.93|0
1648781640000|2022-04-01 02:54:00|308.13|305.93|308.13|305.93|308.13|305.93|308.13|305.93|0
1648781660000|2022-04-01 02:54:20|307.9|305.7|307.9|305.7|307.9|305.7|307.9|305.7|0
1648781680000|2022-04-01 02:54:40|307.67|305.47|307.9|305.7|307.9|305.7|307.67|305.47|0
1648781690000|2022-04-01 02:54:50|307.78|305.58|307.67|305.47|307.9|305.7|307.67|305.47|0
1648781700000|2022-04-01 02:55:00|307.9|305.7|307.9|305.7|307.9|305.7|307.9|305.7|0
1648781710000|2022-04-01 02:55:10|308.13|305.93|307.9|305.7|308.13|305.93|307.9|305.7|0
1648781750000|2022-04-01 02:55:50|308.13|305.93|308.13|305.93|308.13|305.93|308.13|305.93|0
1648781800000|2022-04-01 02:56:40|307.9|305.7|308.13|305.93|308.13|305.93|307.9|305.7|0
1648781810000|2022-04-01 02:56:50|307.9|305.7|307.9|305.7|307.9|305.7|307.9|305.7|0
1648781820000|2022-04-01 02:57:00|308.01|305.81|308.13|305.93|308.13|305.93|308.01|305.81|0
1648781830000|2022-04-01 02:57:10|308.24|306.04|308.24|306.04|308.24|306.04|308.24|306.04|0
1648781840000|2022-04-01 02:57:20|308.36|306.16|307.9|305.7|308.36|306.16|307.9|305.7|0
1648781850000|2022-04-01 02:57:30|308.13|305.93|308.13|305.93|308.13|305.93|308.13|305.93|0
1648781870000|2022-04-01 02:57:50|307.9|305.7|308.01|305.81|308.01|305.81|307.9|305.7|0
1648781880000|2022-04-01 02:58:00|308.13|305.93|308.13|305.93|308.13|305.93|307.9|305.7|0
1648781890000|2022-04-01 02:58:10|308.24|306.04|308.36|306.16|308.36|306.16|308.24|306.04|0
1648781900000|2022-04-01 02:58:20|308.59|306.39|308.59|306.39|308.59|306.39|308.59|306.39|0
1648781910000|2022-04-01 02:58:30|308.36|306.16|308.36|306.16|308.36|306.16|308.36|306.16|0
1648781950000|2022-04-01 02:59:10|308.59|306.39|308.36|306.16|308.59|306.39|308.36|306.16|0
1648782000000|2022-04-01 03:00:00|308.59|306.39|308.59|306.39|308.59|306.39|308.59|306.39|0
1648782010000|2022-04-01 03:00:10|308.83|306.63|308.82|306.62|308.83|306.63|308.82|306.62|0
1648782020000|2022-04-01 03:00:20|309.06|306.86|309.29|307.09|309.29|307.09|309.06|306.86|0
1648782030000|2022-04-01 03:00:30|309.17|306.97|308.82|306.62|309.4|307.2|308.82|306.62|0
1648782040000|2022-04-01 03:00:40|308.94|306.74|308.82|306.62|308.94|306.74|308.82|306.62|0
1648782050000|2022-04-01 03:00:50|309.06|306.86|309.06|306.86|309.06|306.86|309.06|306.86|0
1648782060000|2022-04-01 03:01:00|309.29|307.09|309.52|307.32|309.52|307.32|309.29|307.09|0
1648782070000|2022-04-01 03:01:10|309.29|307.09|309.29|307.09|309.29|307.09|309.29|307.09|0
1648782090000|2022-04-01 03:01:30|309.17|306.97|309.17|306.97|309.29|307.09|309.06|306.86|0
1648782100000|2022-04-01 03:01:40|309.29|307.09|309.52|307.32|309.52|307.32|309.29|307.09|0
1648782130000|2022-04-01 03:02:10|309.29|307.09|309.52|307.32|309.52|307.32|309.29|307.09|0
1648782170000|2022-04-01 03:02:50|310.22|308.02|310.22|308.02|310.22|308.02|310.22|308.02|0
1648782180000|2022-04-01 03:03:00|309.75|307.55|309.75|307.55|309.75|307.55|309.75|307.55|0
1648782190000|2022-04-01 03:03:10|309.99|307.79|309.99|307.79|309.99|307.79|309.99|307.79|0
1648782200000|2022-04-01 03:03:20|310.1|307.9|310.45|308.25|310.45|308.25|309.99|307.79|0
1648782210000|2022-04-01 03:03:30|310.69|308.49|310.45|308.25|310.69|308.49|310.45|308.25|0
1648782220000|2022-04-01 03:03:40|310.22|308.02|310.56|308.36|310.56|308.36|310.22|308.02|0
1648782230000|2022-04-01 03:03:50|310.69|308.49|311.03|308.83|311.03|308.83|310.69|308.49|0
1648782240000|2022-04-01 03:04:00|310.92|308.72|310.92|308.72|310.92|308.72|310.92|308.72|0
1648782250000|2022-04-01 03:04:10|310.69|308.49|310.69|308.49|310.92|308.72|310.69|308.49|0
1648782260000|2022-04-01 03:04:20|310.56|308.36|310.69|308.49|310.69|308.49|310.56|308.36|0
1648782300000|2022-04-01 03:05:00|310.45|308.25|310.22|308.02|310.45|308.25|310.22|308.02|0
1648782310000|2022-04-01 03:05:10|309.99|307.79|310.22|308.02|310.22|308.02|309.99|307.79|0
1648782330000|2022-04-01 03:05:30|310.45|308.25|310.45|308.25|310.45|308.25|310.45|308.25|0
1648782340000|2022-04-01 03:05:40|310.33|308.13|310.22|308.02|310.33|308.13|310.22|308.02|0
1648782350000|2022-04-01 03:05:50|309.99|307.79|309.99|307.79|309.99|307.79|309.99|307.79|0
1648782360000|2022-04-01 03:06:00|309.75|307.55|309.52|307.32|309.75|307.55|309.52|307.32|0
1648782380000|2022-04-01 03:06:20|309.4|307.2|309.29|307.09|309.4|307.2|309.29|307.09|0
1648782420000|2022-04-01 03:07:00|309.52|307.32|309.05|306.85|309.52|307.32|309.05|306.85|0
1648782470000|2022-04-01 03:07:50|309.29|307.09|309.16|306.96|309.29|307.09|309.16|306.96|0
1648782480000|2022-04-01 03:08:00|309.29|307.09|309.28|307.08|309.29|307.09|309.28|307.08|0
1648782490000|2022-04-01 03:08:10|309.52|307.32|309.28|307.08|309.52|307.32|309.28|307.08|0
1648782500000|2022-04-01 03:08:20|309.52|307.32|309.52|307.32|309.52|307.32|309.52|307.32|0
1648782510000|2022-04-01 03:08:30|309.28|307.08|309.28|307.08|309.28|307.08|309.28|307.08|0
1648782520000|2022-04-01 03:08:40|309.52|307.32|309.28|307.08|309.52|307.32|309.28|307.08|0
1648782570000|2022-04-01 03:09:30|309.52|307.32|309.52|307.32|309.52|307.32|309.52|307.32|0
1648782590000|2022-04-01 03:09:50|309.28|307.08|309.28|307.08|309.28|307.08|309.28|307.08|0
1648782620000|2022-04-01 03:10:20|309.52|307.32|309.52|307.32|309.52|307.32|309.52|307.32|0
1648782640000|2022-04-01 03:10:40|309.28|307.08|309.39|307.19|309.39|307.19|309.28|307.08|0
1648782650000|2022-04-01 03:10:50|309.52|307.32|309.39|307.19|309.52|307.32|309.39|307.19|0
1648782660000|2022-04-01 03:11:00|309.52|307.32|309.75|307.55|309.75|307.55|309.52|307.32|0
1648782670000|2022-04-01 03:11:10|309.63|307.43|309.75|307.55|309.75|307.55|309.63|307.43|0
1648782690000|2022-04-01 03:11:30|309.52|307.32|309.75|307.55|309.75|307.55|309.52|307.32|0
1648782700000|2022-04-01 03:11:40|309.63|307.43|309.75|307.55|309.75|307.55|309.63|307.43|0
1648782730000|2022-04-01 03:12:10|309.98|307.78|309.98|307.78|309.98|307.78|309.98|307.78|0
1648782760000|2022-04-01 03:12:40|309.75|307.55|309.75|307.55|309.75|307.55|309.75|307.55|0
1648782770000|2022-04-01 03:12:50|309.98|307.78|309.98|307.78|309.98|307.78|309.98|307.78|0
1648782780000|2022-04-01 03:13:00|309.75|307.55|309.75|307.55|309.75|307.55|309.75|307.55|0
1648782790000|2022-04-01 03:13:10|309.86|307.66|309.98|307.78|309.98|307.78|309.86|307.66|0
1648782840000|2022-04-01 03:14:00|310.21|308.01|310.21|308.01|310.21|308.01|310.21|308.01|0
1648782900000|2022-04-01 03:15:00|310.44|308.24|310.44|308.24|310.44|308.24|310.21|308.01|0
1648782950000|2022-04-01 03:15:50|310.68|308.48|310.44|308.24|310.68|308.48|310.44|308.24|0
1648782960000|2022-04-01 03:16:00|310.68|308.48|310.68|308.48|310.68|308.48|310.44|308.24|0
1648782990000|2022-04-01 03:16:30|310.91|308.71|310.91|308.71|310.91|308.71|310.91|308.71|0
1648783000000|2022-04-01 03:16:40|310.79|308.59|310.91|308.71|310.91|308.71|310.79|308.59|0
1648783020000|2022-04-01 03:17:00|310.68|308.48|310.68|308.48|310.79|308.59|310.68|308.48|0
1648783030000|2022-04-01 03:17:10|310.79|308.59|310.68|308.48|310.79|308.59|310.68|308.48|0
1648783050000|2022-04-01 03:17:30|310.44|308.24|310.44|308.24|310.44|308.24|310.44|308.24|0
1648783120000|2022-04-01 03:18:40|310.32|308.12|310.44|308.24|310.44|308.24|310.21|308.01|0
1648783210000|2022-04-01 03:20:10|310.21|308.01|310.44|308.24|310.44|308.24|310.21|308.01|0
1648783220000|2022-04-01 03:20:20|310.21|308.01|310.44|308.24|310.44|308.24|310.21|308.01|0
1648783260000|2022-04-01 03:21:00|310.67|308.47|310.55|308.35|310.67|308.47|310.55|308.35|0
1648783270000|2022-04-01 03:21:10|310.67|308.47|310.67|308.47|310.67|308.47|310.55|308.35|0
1648783280000|2022-04-01 03:21:20|310.44|308.24|310.44|308.24|310.44|308.24|310.44|308.24|0
1648783360000|2022-04-01 03:22:40|310.21|308.01|310.21|308.01|310.21|308.01|310.21|308.01|0
1648783370000|2022-04-01 03:22:50|310.32|308.12|310.32|308.12|310.32|308.12|310.32|308.12|0
1648783570000|2022-04-01 03:26:10|310.55|308.35|310.55|308.35|310.55|308.35|310.55|308.35|0
1648783580000|2022-04-01 03:26:20|310.32|308.12|310.32|308.12|310.32|308.12|310.32|308.12|0
1648783650000|2022-04-01 03:27:30|310.43|308.23|310.43|308.23|310.43|308.23|310.43|308.23|0
1648783660000|2022-04-01 03:27:40|310.55|308.35|310.55|308.35|310.55|308.35|310.55|308.35|0
1648783680000|2022-04-01 03:28:00|310.32|308.12|310.32|308.12|310.32|308.12|310.32|308.12|0
1648783700000|2022-04-01 03:28:20|310.08|307.88|310.08|307.88|310.08|307.88|310.08|307.88|0
1648783730000|2022-04-01 03:28:50|309.85|307.65|309.85|307.65|309.85|307.65|309.85|307.65|0
1648783750000|2022-04-01 03:29:10|309.73|307.53|309.73|307.53|309.73|307.53|309.73|307.53|0
1648783760000|2022-04-01 03:29:20|309.85|307.65|309.85|307.65|309.85|307.65|309.62|307.42|0
1648783810000|2022-04-01 03:30:10|309.62|307.42|309.73|307.53|309.85|307.65|309.62|307.42|0
1648783820000|2022-04-01 03:30:20|309.62|307.42|309.62|307.42|309.62|307.42|309.62|307.42|0
1648783840000|2022-04-01 03:30:40|309.85|307.65|309.85|307.65|309.85|307.65|309.85|307.65|0
1648783860000|2022-04-01 03:31:00|309.62|307.42|309.73|307.53|309.73|307.53|309.62|307.42|0
1648783870000|2022-04-01 03:31:10|309.85|307.65|310.08|307.88|310.08|307.88|309.85|307.65|0
1648783880000|2022-04-01 03:31:20|309.96|307.76|309.73|307.53|309.96|307.76|309.62|307.42|0
1648783890000|2022-04-01 03:31:30|309.85|307.65|309.85|307.65|309.85|307.65|309.62|307.42|0
1648783900000|2022-04-01 03:31:40|309.73|307.53|309.73|307.53|309.85|307.65|309.73|307.53|0
1648783910000|2022-04-01 03:31:50|309.62|307.42|309.62|307.42|309.62|307.42|309.62|307.42|0
1648783920000|2022-04-01 03:32:00|309.49|307.29|309.49|307.29|309.49|307.29|309.38|307.18|0
1648783930000|2022-04-01 03:32:10|309.38|307.18|309.38|307.18|309.38|307.18|309.38|307.18|0
1648783940000|2022-04-01 03:32:20|309.62|307.42|309.62|307.42|309.62|307.42|309.62|307.42|0
1648783950000|2022-04-01 03:32:30|309.38|307.18|309.38|307.18|309.38|307.18|309.38|307.18|0
1648783990000|2022-04-01 03:33:10|309.26|307.06|309.15|306.95|309.38|307.18|309.15|306.95|0
1648784000000|2022-04-01 03:33:20|309.38|307.18|309.38|307.18|309.38|307.18|309.38|307.18|0
1648784040000|2022-04-01 03:34:00|309.61|307.41|309.38|307.18|309.61|307.41|309.38|307.18|0
1648784060000|2022-04-01 03:34:20|309.26|307.06|309.15|306.95|309.38|307.18|309.15|306.95|0
1648784100000|2022-04-01 03:35:00|309.38|307.18|309.38|307.18|309.38|307.18|309.38|307.18|0
1648784120000|2022-04-01 03:35:20|309.15|306.95|309.15|306.95|309.15|306.95|309.15|306.95|0
1648784140000|2022-04-01 03:35:40|308.92|306.72|309.15|306.95|309.15|306.95|308.92|306.72|0
1648784160000|2022-04-01 03:36:00|308.91|306.71|308.91|306.71|308.91|306.71|308.91|306.71|0
1648784210000|2022-04-01 03:36:50|308.68|306.48|308.68|306.48|308.68|306.48|308.68|306.48|0
1648784220000|2022-04-01 03:37:00|308.45|306.25|308.68|306.48|308.68|306.48|308.45|306.25|0
1648784240000|2022-04-01 03:37:20|308.45|306.25|308.45|306.25|308.45|306.25|308.45|306.25|0
1648784250000|2022-04-01 03:37:30|308.22|306.02|308.22|306.02|308.22|306.02|308.22|306.02|0
1648784260000|2022-04-01 03:37:40|308.45|306.25|308.45|306.25|308.45|306.25|308.45|306.25|0
1648784270000|2022-04-01 03:37:50|308.22|306.02|308.22|306.02|308.22|306.02|308.22|306.02|0
1648784280000|2022-04-01 03:38:00|307.98|305.78|307.98|305.78|307.98|305.78|307.98|305.78|0
1648784360000|2022-04-01 03:39:20|308.21|306.01|308.21|306.01|308.21|306.01|308.21|306.01|0
1648784370000|2022-04-01 03:39:30|308.45|306.25|308.45|306.25|308.45|306.25|308.45|306.25|0
1648784400000|2022-04-01 03:40:00|308.21|306.01|308.21|306.01|308.21|306.01|308.21|306.01|0
1648784410000|2022-04-01 03:40:10|308.33|306.13|308.45|306.25|308.45|306.25|308.33|306.13|0
1648784450000|2022-04-01 03:40:50|308.21|306.01|308.21|306.01|308.21|306.01|308.21|306.01|0
1648784460000|2022-04-01 03:41:00|307.98|305.78|307.98|305.78|307.98|305.78|307.98|305.78|0
1648784470000|2022-04-01 03:41:10|308.21|306.01|308.21|306.01|308.21|306.01|308.21|306.01|0
1648784510000|2022-04-01 03:41:50|308.68|306.48|308.68|306.48|308.68|306.48|308.68|306.48|0
1648784520000|2022-04-01 03:42:00|308.91|306.71|308.91|306.71|308.91|306.71|308.91|306.71|0
1648784540000|2022-04-01 03:42:20|309.14|306.94|308.91|306.71|309.14|306.94|308.91|306.71|0
1648784550000|2022-04-01 03:42:30|309.02|306.82|308.91|306.71|309.02|306.82|308.91|306.71|0
1648784560000|2022-04-01 03:42:40|308.68|306.48|308.68|306.48|308.68|306.48|308.68|306.48|0
1648784570000|2022-04-01 03:42:50|308.91|306.71|308.68|306.48|308.91|306.71|308.68|306.48|0
1648784580000|2022-04-01 03:43:00|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1648784610000|2022-04-01 03:43:30|308.21|306.01|308.21|306.01|308.21|306.01|308.21|306.01|0
1648784630000|2022-04-01 03:43:50|308.09|305.89|308.09|305.89|308.09|305.89|308.09|305.89|0
1648784640000|2022-04-01 03:44:00|308.21|306.01|308.44|306.24|308.44|306.24|308.21|306.01|0
1648784650000|2022-04-01 03:44:10|308.21|306.01|308.44|306.24|308.44|306.24|308.21|306.01|0
1648784700000|2022-04-01 03:45:00|308.68|306.48|308.44|306.24|308.68|306.48|308.44|306.24|0
1648784720000|2022-04-01 03:45:20|308.68|306.48|308.68|306.48|308.68|306.48|308.68|306.48|0
1648784730000|2022-04-01 03:45:30|308.44|306.24|308.68|306.48|308.68|306.48|308.44|306.24|0
1648784740000|2022-04-01 03:45:40|308.55|306.35|308.67|306.47|308.67|306.47|308.55|306.35|0
1648784750000|2022-04-01 03:45:50|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1648784780000|2022-04-01 03:46:20|308.21|306.01|308.21|306.01|308.21|306.01|308.21|306.01|0
1648784790000|2022-04-01 03:46:30|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1648784840000|2022-04-01 03:47:20|308.21|306.01|308.21|306.01|308.21|306.01|308.21|306.01|0
1648784950000|2022-04-01 03:49:10|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1648784990000|2022-04-01 03:49:50|308.67|306.47|308.67|306.47|308.67|306.47|308.67|306.47|0
1648785010000|2022-04-01 03:50:10|308.9|306.7|308.9|306.7|308.9|306.7|308.9|306.7|0
1648785050000|2022-04-01 03:50:50|309.14|306.94|308.9|306.7|309.14|306.94|308.9|306.7|0
1648785090000|2022-04-01 03:51:30|308.67|306.47|308.67|306.47|308.67|306.47|308.67|306.47|0
1648785100000|2022-04-01 03:51:40|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1648785110000|2022-04-01 03:51:50|308.21|306.01|308.44|306.24|308.44|306.24|308.21|306.01|0
1648785120000|2022-04-01 03:52:00|308.67|306.47|308.67|306.47|308.67|306.47|308.67|306.47|0
1648785140000|2022-04-01 03:52:20|308.78|306.58|308.67|306.47|308.78|306.58|308.67|306.47|0
1648785190000|2022-04-01 03:53:10|308.9|306.7|308.67|306.47|308.9|306.7|308.67|306.47|0
1648785200000|2022-04-01 03:53:20|308.44|306.24|308.55|306.35|308.55|306.35|308.44|306.24|0
1648785210000|2022-04-01 03:53:30|308.67|306.47|308.67|306.47|308.67|306.47|308.67|306.47|0
1648785220000|2022-04-01 03:53:40|308.44|306.24|308.2|306|308.44|306.24|308.2|306|0
1648785230000|2022-04-01 03:53:50|308.44|306.24|308.32|306.12|308.44|306.24|308.32|306.12|0
1648785240000|2022-04-01 03:54:00|308.44|306.24|308.44|306.24|308.44|306.24|308.2|306|0
1648785250000|2022-04-01 03:54:10|308.32|306.12|308.44|306.24|308.44|306.24|308.32|306.12|0
1648785270000|2022-04-01 03:54:30|308.2|306|308.2|306|308.2|306|308.2|306|0
1648785280000|2022-04-01 03:54:40|308.44|306.24|308.2|306|308.44|306.24|308.2|306|0
1648785300000|2022-04-01 03:55:00|307.97|305.77|307.97|305.77|307.97|305.77|307.97|305.77|0
1648785340000|2022-04-01 03:55:40|307.85|305.65|307.97|305.77|307.97|305.77|307.74|305.54|0
1648785360000|2022-04-01 03:56:00|308.2|306|308.2|306|308.2|306|308.2|306|0
1648785380000|2022-04-01 03:56:20|307.97|305.77|307.97|305.77|307.97|305.77|307.97|305.77|0
1648785390000|2022-04-01 03:56:30|308.2|306|308.2|306|308.2|306|308.2|306|0
1648785410000|2022-04-01 03:56:50|307.97|305.77|308.08|305.88|308.2|306|307.97|305.77|0
1648785420000|2022-04-01 03:57:00|307.97|305.77|307.97|305.77|308.2|306|307.97|305.77|0
1648785430000|2022-04-01 03:57:10|308.08|305.88|308.2|306|308.2|306|308.08|305.88|0
1648785460000|2022-04-01 03:57:40|307.97|305.77|307.97|305.77|307.97|305.77|307.97|305.77|0
1648785470000|2022-04-01 03:57:50|308.2|306|308.2|306|308.2|306|308.2|306|0
1648785480000|2022-04-01 03:58:00|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1648785490000|2022-04-01 03:58:10|308.2|306|308.2|306|308.2|306|308.2|306|0
1648785500000|2022-04-01 03:58:20|308.43|306.23|308.43|306.23|308.43|306.23|308.43|306.23|0
1648785530000|2022-04-01 03:58:50|308.67|306.47|308.67|306.47|308.67|306.47|308.67|306.47|0
1648785540000|2022-04-01 03:59:00|308.43|306.23|308.43|306.23|308.43|306.23|308.43|306.23|0
1648785550000|2022-04-01 03:59:10|308.2|306|308.43|306.23|308.43|306.23|308.2|306|0
1648785570000|2022-04-01 03:59:30|308.54|306.34|308.43|306.23|308.54|306.34|308.43|306.23|0
1648785580000|2022-04-01 03:59:40|308.66|306.46|308.66|306.46|308.66|306.46|308.66|306.46|0
1648785600000|2022-04-01 04:00:00|308.9|306.7|308.66|306.46|308.9|306.7|308.66|306.46|0
1648785630000|2022-04-01 04:00:30|308.43|306.23|308.43|306.23|308.43|306.23|308.43|306.23|0
1648785640000|2022-04-01 04:00:40|308.54|306.34|308.54|306.34|308.54|306.34|308.54|306.34|0
1648785650000|2022-04-01 04:00:50|308.66|306.46|308.9|306.7|308.9|306.7|308.66|306.46|0
1648785660000|2022-04-01 04:01:00|308.66|306.46|308.66|306.46|308.66|306.46|308.66|306.46|0
1648785690000|2022-04-01 04:01:30|308.43|306.23|308.43|306.23|308.43|306.23|308.43|306.23|0
1648785700000|2022-04-01 04:01:40|308.66|306.46|308.54|306.34|308.66|306.46|308.54|306.34|0
1648785710000|2022-04-01 04:01:50|308.43|306.23|308.66|306.46|308.66|306.46|308.43|306.23|0
1648785760000|2022-04-01 04:02:40|308.43|306.23|308.43|306.23|308.43|306.23|308.43|306.23|0
1648785770000|2022-04-01 04:02:50|308.66|306.46|308.43|306.23|308.66|306.46|308.43|306.23|0
1648785860000|2022-04-01 04:04:20|308.54|306.34|308.2|306|308.54|306.34|307.96|305.76|0
1648785890000|2022-04-01 04:04:50|307.96|305.76|307.96|305.76|307.96|305.76|307.96|305.76|0
1648785900000|2022-04-01 04:05:00|308.2|306|308.2|306|308.2|306|308.2|306|0
1648785910000|2022-04-01 04:05:10|307.96|305.76|307.96|305.76|307.96|305.76|307.96|305.76|0
1648785920000|2022-04-01 04:05:20|308.2|306|308.2|306|308.2|306|308.2|306|0
1648785930000|2022-04-01 04:05:30|308.43|306.23|308.43|306.23|308.43|306.23|308.43|306.23|0
1648785960000|2022-04-01 04:06:00|308.19|305.99|308.43|306.23|308.43|306.23|308.19|305.99|0
1648785970000|2022-04-01 04:06:10|308.19|305.99|308.19|305.99|308.19|305.99|308.19|305.99|0
1648786020000|2022-04-01 04:07:00|308.07|305.87|307.96|305.76|308.07|305.87|307.96|305.76|0
1648786030000|2022-04-01 04:07:10|308.07|305.87|308.19|305.99|308.19|305.99|308.07|305.87|0
1648786040000|2022-04-01 04:07:20|307.96|305.76|308.19|305.99|308.19|305.99|307.96|305.76|0
1648786050000|2022-04-01 04:07:30|307.96|305.76|307.96|305.76|307.96|305.76|307.96|305.76|0
1648786060000|2022-04-01 04:07:40|308.19|305.99|307.96|305.76|308.19|305.99|307.96|305.76|0
1648786090000|2022-04-01 04:08:10|308.19|305.99|308.19|305.99|308.19|305.99|308.07|305.87|0
1648786140000|2022-04-01 04:09:00|308.43|306.23|308.43|306.23|308.43|306.23|308.43|306.23|0
1648786150000|2022-04-01 04:09:10|308.42|306.22|308.42|306.22|308.42|306.22|308.42|306.22|0
1648786160000|2022-04-01 04:09:20|308.54|306.34|308.66|306.46|308.66|306.46|308.54|306.34|0
1648786220000|2022-04-01 04:10:20|308.42|306.22|308.42|306.22|308.42|306.22|308.42|306.22|0
1648786230000|2022-04-01 04:10:30|308.19|305.99|308.19|305.99|308.19|305.99|308.19|305.99|0
1648786260000|2022-04-01 04:11:00|308.42|306.22|308.42|306.22|308.42|306.22|308.42|306.22|0
1648786290000|2022-04-01 04:11:30|308.66|306.46|308.66|306.46|308.66|306.46|308.66|306.46|0
1648786320000|2022-04-01 04:12:00|308.42|306.22|308.66|306.46|308.66|306.46|308.42|306.22|0
1648786330000|2022-04-01 04:12:10|308.42|306.22|308.42|306.22|308.42|306.22|308.42|306.22|0
1648786350000|2022-04-01 04:12:30|308.66|306.46|308.66|306.46|308.66|306.46|308.66|306.46|0
1648786360000|2022-04-01 04:12:40|308.65|306.45|308.65|306.45|308.65|306.45|308.65|306.45|0
1648786380000|2022-04-01 04:13:00|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1648786390000|2022-04-01 04:13:10|308.42|306.22|308.42|306.22|308.42|306.22|308.42|306.22|0
1648786410000|2022-04-01 04:13:30|308.3|306.1|308.42|306.22|308.42|306.22|308.19|305.99|0
1648786430000|2022-04-01 04:13:50|308.19|305.99|308.19|305.99|308.19|305.99|308.19|305.99|0
1648786450000|2022-04-01 04:14:10|308.65|306.45|308.65|306.45|308.65|306.45|308.65|306.45|0
1648786540000|2022-04-01 04:15:40|308.42|306.22|308.42|306.22|308.42|306.22|308.42|306.22|0
1648786550000|2022-04-01 04:15:50|308.65|306.45|308.65|306.45|308.65|306.45|308.65|306.45|0
1648786600000|2022-04-01 04:16:40|309.12|306.92|309.12|306.92|309.12|306.92|309.12|306.92|0
1648786620000|2022-04-01 04:17:00|308.88|306.68|308.88|306.68|308.88|306.68|308.88|306.68|0
1648786650000|2022-04-01 04:17:30|309|306.8|308.88|306.68|309|306.8|308.88|306.68|0
1648786730000|2022-04-01 04:18:50|309.12|306.92|309.12|306.92|309.12|306.92|309.12|306.92|0
1648786740000|2022-04-01 04:19:00|308.99|306.79|309.12|306.92|309.12|306.92|308.99|306.79|0
1648786760000|2022-04-01 04:19:20|308.99|306.79|309.12|306.92|309.12|306.92|308.99|306.79|0
1648786800000|2022-04-01 04:20:00|309.11|306.91|309.11|306.91|309.11|306.91|309.11|306.91|0
1648786830000|2022-04-01 04:20:30|308.88|306.68|308.88|306.68|308.88|306.68|308.88|306.68|0
1648786870000|2022-04-01 04:21:10|308.76|306.56|308.76|306.56|308.76|306.56|308.76|306.56|0
1648786880000|2022-04-01 04:21:20|308.65|306.45|308.65|306.45|308.65|306.45|308.65|306.45|0
1648786900000|2022-04-01 04:21:40|308.88|306.68|308.88|306.68|308.88|306.68|308.88|306.68|0
1648786920000|2022-04-01 04:22:00|308.65|306.45|308.88|306.68|308.88|306.68|308.65|306.45|0
1648786930000|2022-04-01 04:22:10|308.65|306.45|308.88|306.68|308.88|306.68|308.65|306.45|0
1648786970000|2022-04-01 04:22:50|308.76|306.56|308.88|306.68|308.88|306.68|308.76|306.56|0
1648786980000|2022-04-01 04:23:00|308.65|306.45|308.88|306.68|308.88|306.68|308.65|306.45|0
1648786990000|2022-04-01 04:23:10|308.76|306.56|308.88|306.68|308.88|306.68|308.65|306.45|0
1648787010000|2022-04-01 04:23:30|309.11|306.91|309.11|306.91|309.11|306.91|309.11|306.91|0
1648787020000|2022-04-01 04:23:40|308.88|306.68|308.99|306.79|308.99|306.79|308.88|306.68|0
1648787030000|2022-04-01 04:23:50|308.88|306.68|309.11|306.91|309.11|306.91|308.88|306.68|0
1648787040000|2022-04-01 04:24:00|308.88|306.68|308.88|306.68|308.88|306.68|308.88|306.68|0
1648787290000|2022-04-01 04:28:10|308.64|306.44|308.41|306.21|308.64|306.44|308.41|306.21|0
1648787330000|2022-04-01 04:28:50|308.18|305.98|308.41|306.21|308.41|306.21|308.18|305.98|0
1648787400000|2022-04-01 04:30:00|308.18|305.98|308.18|305.98|308.18|305.98|308.18|305.98|0
1648787440000|2022-04-01 04:30:40|308.41|306.21|308.64|306.44|308.64|306.44|308.41|306.21|0
1648787460000|2022-04-01 04:31:00|308.41|306.21|308.41|306.21|308.41|306.21|308.41|306.21|0
1648787540000|2022-04-01 04:32:20|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1648787550000|2022-04-01 04:32:30|308.18|305.98|308.18|305.98|308.18|305.98|308.18|305.98|0
1648787560000|2022-04-01 04:32:40|308.17|305.97|308.17|305.97|308.17|305.97|308.17|305.97|0
1648787660000|2022-04-01 04:34:20|308.05|305.85|308.05|305.85|308.05|305.85|308.05|305.85|0
1648787670000|2022-04-01 04:34:30|307.94|305.74|307.94|305.74|307.94|305.74|307.94|305.74|0
1648787720000|2022-04-01 04:35:20|307.82|305.62|307.94|305.74|307.94|305.74|307.71|305.51|0
1648787730000|2022-04-01 04:35:30|307.82|305.62|307.48|305.28|307.82|305.62|307.48|305.28|0
1648787750000|2022-04-01 04:35:50|307.59|305.39|307.71|305.51|307.71|305.51|307.59|305.39|0
1648787800000|2022-04-01 04:36:40|307.94|305.74|307.94|305.74|307.94|305.74|307.94|305.74|0
1648787850000|2022-04-01 04:37:30|307.71|305.51|307.71|305.51|307.71|305.51|307.71|305.51|0
1648787890000|2022-04-01 04:38:10|307.47|305.27|307.47|305.27|307.47|305.27|307.47|305.27|0
1648787930000|2022-04-01 04:38:50|307.24|305.04|307.24|305.04|307.24|305.04|307.24|305.04|0
1648788000000|2022-04-01 04:40:00|306.77|304.57|306.77|304.57|306.77|304.57|306.77|304.57|0
1648788010000|2022-04-01 04:40:10|307.01|304.81|307.01|304.81|307.01|304.81|307.01|304.81|0
1648788020000|2022-04-01 04:40:20|306.77|304.57|307.01|304.81|307.01|304.81|306.77|304.57|0
1648788050000|2022-04-01 04:40:50|306.89|304.69|307.01|304.81|307.01|304.81|306.89|304.69|0
1648788060000|2022-04-01 04:41:00|306.77|304.57|306.31|304.11|306.77|304.57|306.31|304.11|0
1648788070000|2022-04-01 04:41:10|306.08|303.88|305.84|303.64|306.08|303.88|305.84|303.64|0
1648788090000|2022-04-01 04:41:30|305.61|303.41|305.61|303.41|305.61|303.41|305.61|303.41|0
1648788120000|2022-04-01 04:42:00|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1648788130000|2022-04-01 04:42:10|305.84|303.64|305.61|303.41|305.84|303.64|305.61|303.41|0
1648788140000|2022-04-01 04:42:20|305.84|303.64|305.84|303.64|305.84|303.64|305.84|303.64|0
1648788160000|2022-04-01 04:42:40|305.61|303.41|305.61|303.41|305.61|303.41|305.61|303.41|0
1648788180000|2022-04-01 04:43:00|305.38|303.18|305.38|303.18|305.38|303.18|305.38|303.18|0
1648788190000|2022-04-01 04:43:10|305.84|303.64|305.84|303.64|305.84|303.64|305.84|303.64|0
1648788200000|2022-04-01 04:43:20|305.61|303.41|305.61|303.41|305.84|303.64|305.61|303.41|0
1648788210000|2022-04-01 04:43:30|305.84|303.64|305.61|303.41|305.84|303.64|305.61|303.41|0
1648788220000|2022-04-01 04:43:40|305.72|303.52|305.84|303.64|305.84|303.64|305.72|303.52|0
1648788310000|2022-04-01 04:45:10|305.61|303.41|305.61|303.41|305.61|303.41|305.61|303.41|0
1648788320000|2022-04-01 04:45:20|305.84|303.64|305.84|303.64|305.84|303.64|305.84|303.64|0
1648788350000|2022-04-01 04:45:50|305.61|303.41|305.61|303.41|305.61|303.41|305.61|303.41|0
1648788360000|2022-04-01 04:46:00|305.84|303.64|305.84|303.64|305.84|303.64|305.84|303.64|0
1648788370000|2022-04-01 04:46:10|306.07|303.87|306.07|303.87|306.07|303.87|306.07|303.87|0
1648788410000|2022-04-01 04:46:50|306.3|304.1|306.3|304.1|306.3|304.1|306.3|304.1|0
1648788420000|2022-04-01 04:47:00|306.07|303.87|306.07|303.87|306.07|303.87|306.07|303.87|0
1648788440000|2022-04-01 04:47:20|306.3|304.1|306.3|304.1|306.3|304.1|306.3|304.1|0
1648788490000|2022-04-01 04:48:10|306.54|304.34|306.54|304.34|306.54|304.34|306.54|304.34|0
1648788500000|2022-04-01 04:48:20|306.3|304.1|306.42|304.22|306.42|304.22|306.3|304.1|0
1648788510000|2022-04-01 04:48:30|306.3|304.1|306.3|304.1|306.3|304.1|306.3|304.1|0
1648788600000|2022-04-01 04:50:00|306.07|303.87|306.07|303.87|306.07|303.87|306.07|303.87|0
1648788650000|2022-04-01 04:50:50|305.84|303.64|305.61|303.41|305.84|303.64|305.61|303.41|0
1648788660000|2022-04-01 04:51:00|305.6|303.4|305.6|303.4|305.6|303.4|305.6|303.4|0
1648788680000|2022-04-01 04:51:20|305.84|303.64|305.6|303.4|305.84|303.64|305.6|303.4|0
1648788710000|2022-04-01 04:51:50|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648788720000|2022-04-01 04:52:00|305.14|302.94|305.14|302.94|305.14|302.94|305.14|302.94|0
1648788760000|2022-04-01 04:52:40|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648788780000|2022-04-01 04:53:00|305.14|302.94|305.14|302.94|305.14|302.94|305.14|302.94|0
1648788800000|2022-04-01 04:53:20|305.25|303.05|305.14|302.94|305.25|303.05|305.14|302.94|0
1648788810000|2022-04-01 04:53:30|304.91|302.71|304.91|302.71|304.91|302.71|304.91|302.71|0
1648788840000|2022-04-01 04:54:00|305.14|302.94|304.91|302.71|305.14|302.94|304.91|302.71|0
1648788860000|2022-04-01 04:54:20|305.14|302.94|305.14|302.94|305.14|302.94|305.14|302.94|0
1648788890000|2022-04-01 04:54:50|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648788930000|2022-04-01 04:55:30|305.6|303.4|305.37|303.17|305.6|303.4|305.37|303.17|0
1648788940000|2022-04-01 04:55:40|305.48|303.28|305.37|303.17|305.48|303.28|305.37|303.17|0
1648788950000|2022-04-01 04:55:50|305.6|303.4|305.6|303.4|305.6|303.4|305.6|303.4|0
1648788960000|2022-04-01 04:56:00|305.83|303.63|306.07|303.87|306.07|303.87|305.83|303.63|0
1648788970000|2022-04-01 04:56:10|305.6|303.4|305.71|303.51|305.71|303.51|305.6|303.4|0
1648788980000|2022-04-01 04:56:20|305.6|303.4|305.6|303.4|305.6|303.4|305.6|303.4|0
1648788990000|2022-04-01 04:56:30|305.48|303.28|305.37|303.17|305.48|303.28|305.37|303.17|0
1648789020000|2022-04-01 04:57:00|305.6|303.4|305.37|303.17|305.6|303.4|305.37|303.17|0
1648789030000|2022-04-01 04:57:10|305.48|303.28|305.37|303.17|305.48|303.28|305.37|303.17|0
1648789050000|2022-04-01 04:57:30|305.14|302.94|305.14|302.94|305.14|302.94|305.14|302.94|0
1648789060000|2022-04-01 04:57:40|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648789090000|2022-04-01 04:58:10|305.14|302.94|304.9|302.7|305.14|302.94|304.9|302.7|0
1648789100000|2022-04-01 04:58:20|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1648789110000|2022-04-01 04:58:30|304.9|302.7|304.9|302.7|304.9|302.7|304.9|302.7|0
1648789160000|2022-04-01 04:59:20|304.78|302.58|304.9|302.7|304.9|302.7|304.78|302.58|0
1648789190000|2022-04-01 04:59:50|305.01|302.81|305.13|302.93|305.13|302.93|305.01|302.81|0
1648789200000|2022-04-01 05:00:00|304.9|302.7|304.67|302.47|304.9|302.7|304.44|302.24|0
1648789210000|2022-04-01 05:00:10|304.9|302.7|304.9|302.7|304.9|302.7|304.9|302.7|0
1648789220000|2022-04-01 05:00:20|304.67|302.47|304.67|302.47|304.67|302.47|304.67|302.47|0
1648789230000|2022-04-01 05:00:30|304.9|302.7|305.13|302.93|305.13|302.93|304.9|302.7|0
1648789260000|2022-04-01 05:01:00|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1648789290000|2022-04-01 05:01:30|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1648789300000|2022-04-01 05:01:40|305.6|303.4|305.6|303.4|305.6|303.4|305.6|303.4|0
1648789310000|2022-04-01 05:01:50|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1648789330000|2022-04-01 05:02:10|305.13|302.93|305.36|303.16|305.36|303.16|305.13|302.93|0
1648789340000|2022-04-01 05:02:20|305.13|302.93|305.36|303.16|305.36|303.16|305.13|302.93|0
1648789350000|2022-04-01 05:02:30|305.6|303.4|305.6|303.4|305.6|303.4|305.6|303.4|0
1648789360000|2022-04-01 05:02:40|305.83|303.63|305.83|303.63|305.83|303.63|305.83|303.63|0
1648789370000|2022-04-01 05:02:50|305.6|303.4|305.36|303.16|305.6|303.4|305.36|303.16|0
1648789380000|2022-04-01 05:03:00|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1648789390000|2022-04-01 05:03:10|304.9|302.7|304.9|302.7|304.9|302.7|304.67|302.47|0
1648789400000|2022-04-01 05:03:20|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1648789410000|2022-04-01 05:03:30|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1648789420000|2022-04-01 05:03:40|305.24|303.04|305.36|303.16|305.36|303.16|305.24|303.04|0
1648789430000|2022-04-01 05:03:50|305.6|303.4|305.6|303.4|305.6|303.4|305.6|303.4|0
1648789440000|2022-04-01 05:04:00|305.47|303.27|305.47|303.27|305.47|303.27|305.47|303.27|0
1648789450000|2022-04-01 05:04:10|305.6|303.4|305.36|303.16|305.6|303.4|305.36|303.16|0
1648789460000|2022-04-01 05:04:20|305.6|303.4|305.59|303.39|305.83|303.63|305.59|303.39|0
1648789480000|2022-04-01 05:04:40|305.83|303.63|305.83|303.63|305.83|303.63|305.83|303.63|0
1648789490000|2022-04-01 05:04:50|306.06|303.86|306.06|303.86|306.06|303.86|306.06|303.86|0
1648789500000|2022-04-01 05:05:00|305.83|303.63|305.59|303.39|305.83|303.63|305.59|303.39|0
1648789520000|2022-04-01 05:05:20|305.83|303.63|306.29|304.09|306.29|304.09|305.83|303.63|0
1648789550000|2022-04-01 05:05:50|306.06|303.86|306.06|303.86|306.06|303.86|306.06|303.86|0
1648789560000|2022-04-01 05:06:00|306.29|304.09|306.06|303.86|306.29|304.09|306.06|303.86|0
1648789580000|2022-04-01 05:06:20|305.94|303.74|305.94|303.74|305.94|303.74|305.94|303.74|0
1648789590000|2022-04-01 05:06:30|305.83|303.63|305.83|303.63|305.83|303.63|305.83|303.63|0
1648789600000|2022-04-01 05:06:40|306.06|303.86|306.29|304.09|306.29|304.09|306.06|303.86|0
1648789620000|2022-04-01 05:07:00|306.52|304.32|306.06|303.86|306.52|304.32|306.06|303.86|0
1648789630000|2022-04-01 05:07:10|306.29|304.09|306.52|304.32|306.52|304.32|306.29|304.09|0
1648789640000|2022-04-01 05:07:20|306.29|304.09|306.29|304.09|306.29|304.09|306.06|303.86|0
1648789650000|2022-04-01 05:07:30|306.52|304.32|306.4|304.2|306.52|304.32|306.4|304.2|0
1648789660000|2022-04-01 05:07:40|306.52|304.32|306.52|304.32|306.52|304.32|306.29|304.09|0
1648789670000|2022-04-01 05:07:50|306.29|304.09|306.29|304.09|306.29|304.09|306.29|304.09|0
1648789680000|2022-04-01 05:08:00|306.52|304.32|306.29|304.09|306.52|304.32|306.29|304.09|0
1648789700000|2022-04-01 05:08:20|306.52|304.32|306.52|304.32|306.52|304.32|306.52|304.32|0
1648789710000|2022-04-01 05:08:30|306.29|304.09|306.29|304.09|306.29|304.09|306.29|304.09|0
1648789720000|2022-04-01 05:08:40|306.52|304.32|306.52|304.32|306.52|304.32|306.52|304.32|0
1648789730000|2022-04-01 05:08:50|306.29|304.09|306.52|304.32|306.52|304.32|306.29|304.09|0
1648789740000|2022-04-01 05:09:00|306.29|304.09|306.06|303.86|306.29|304.09|306.06|303.86|0
1648789760000|2022-04-01 05:09:20|306.29|304.09|306.06|303.86|306.29|304.09|306.06|303.86|0
1648789770000|2022-04-01 05:09:30|306.29|304.09|306.29|304.09|306.29|304.09|306.29|304.09|0
1648789780000|2022-04-01 05:09:40|306.17|303.97|306.06|303.86|306.17|303.97|306.06|303.86|0
1648789800000|2022-04-01 05:10:00|305.82|303.62|305.82|303.62|305.82|303.62|305.82|303.62|0
1648789810000|2022-04-01 05:10:10|306.06|303.86|306.06|303.86|306.06|303.86|306.06|303.86|0
1648789820000|2022-04-01 05:10:20|306.05|303.85|306.05|303.85|306.05|303.85|306.05|303.85|0
1648789830000|2022-04-01 05:10:30|305.82|303.62|305.82|303.62|305.82|303.62|305.82|303.62|0
1648789840000|2022-04-01 05:10:40|305.59|303.39|305.59|303.39|305.59|303.39|305.59|303.39|0
1648789850000|2022-04-01 05:10:50|305.24|303.04|305.13|302.93|305.36|303.16|305.13|302.93|0
1648789860000|2022-04-01 05:11:00|305.36|303.16|305.13|302.93|305.36|303.16|305.13|302.93|0
1648789870000|2022-04-01 05:11:10|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1648789900000|2022-04-01 05:11:40|305.13|302.93|305.36|303.16|305.36|303.16|305.13|302.93|0
1648789910000|2022-04-01 05:11:50|305.12|302.92|305.36|303.16|305.36|303.16|305.12|302.92|0
1648789920000|2022-04-01 05:12:00|305.59|303.39|305.82|303.62|305.82|303.62|305.59|303.39|0
1648789930000|2022-04-01 05:12:10|306.05|303.85|306.05|303.85|306.05|303.85|306.05|303.85|0
1648789950000|2022-04-01 05:12:30|306.52|304.32|306.52|304.32|306.52|304.32|306.52|304.32|0
1648789960000|2022-04-01 05:12:40|306.05|303.85|306.29|304.09|306.29|304.09|306.05|303.85|0
1648789970000|2022-04-01 05:12:50|306.05|303.85|306.05|303.85|306.05|303.85|306.05|303.85|0
1648789980000|2022-04-01 05:13:00|306.29|304.09|306.29|304.09|306.29|304.09|306.29|304.09|0
1648789990000|2022-04-01 05:13:10|306.52|304.32|306.52|304.32|306.52|304.32|306.52|304.32|0
1648790030000|2022-04-01 05:13:50|306.28|304.08|306.28|304.08|306.28|304.08|306.28|304.08|0
1648790040000|2022-04-01 05:14:00|306.52|304.32|306.52|304.32|306.52|304.32|306.52|304.32|0
1648790050000|2022-04-01 05:14:10|306.75|304.55|306.75|304.55|306.75|304.55|306.75|304.55|0
1648790060000|2022-04-01 05:14:20|306.52|304.32|306.52|304.32|306.52|304.32|306.52|304.32|0
1648790070000|2022-04-01 05:14:30|308.14|305.94|307.68|305.48|308.14|305.94|307.68|305.48|0
1648790080000|2022-04-01 05:14:40|307.91|305.71|307.91|305.71|307.91|305.71|307.91|305.71|0
1648790090000|2022-04-01 05:14:50|307.68|305.48|307.91|305.71|307.91|305.71|307.68|305.48|0
1648790100000|2022-04-01 05:15:00|308.14|305.94|307.91|305.71|308.14|305.94|307.91|305.71|0
1648790110000|2022-04-01 05:15:10|308.14|305.94|307.91|305.71|308.14|305.94|307.91|305.71|0
1648790120000|2022-04-01 05:15:20|308.14|305.94|308.14|305.94|308.14|305.94|308.14|305.94|0
1648790140000|2022-04-01 05:15:40|307.91|305.71|307.91|305.71|307.91|305.71|307.91|305.71|0
1648790160000|2022-04-01 05:16:00|308.14|305.94|307.91|305.71|308.14|305.94|307.91|305.71|0
1648790170000|2022-04-01 05:16:10|308.14|305.94|308.38|306.18|308.38|306.18|308.14|305.94|0
1648790180000|2022-04-01 05:16:20|308.14|305.94|308.14|305.94|308.14|305.94|308.14|305.94|0
1648790220000|2022-04-01 05:17:00|307.91|305.71|307.91|305.71|307.91|305.71|307.91|305.71|0
1648790230000|2022-04-01 05:17:10|307.68|305.48|307.68|305.48|307.79|305.59|307.68|305.48|0
1648790250000|2022-04-01 05:17:30|307.44|305.24|307.44|305.24|307.44|305.24|307.44|305.24|0
1648790260000|2022-04-01 05:17:40|307.68|305.48|307.79|305.59|307.91|305.71|307.68|305.48|0
1648790270000|2022-04-01 05:17:50|307.91|305.71|307.91|305.71|307.91|305.71|307.91|305.71|0
1648790280000|2022-04-01 05:18:00|307.68|305.48|307.91|305.71|307.91|305.71|307.68|305.48|0
1648790310000|2022-04-01 05:18:30|307.68|305.48|307.68|305.48|307.68|305.48|307.68|305.48|0
1648790320000|2022-04-01 05:18:40|308.14|305.94|308.14|305.94|308.14|305.94|308.14|305.94|0
1648790330000|2022-04-01 05:18:50|308.02|305.82|308.14|305.94|308.14|305.94|308.02|305.82|0
1648790340000|2022-04-01 05:19:00|307.91|305.71|307.91|305.71|307.91|305.71|307.91|305.71|0
1648790410000|2022-04-01 05:20:10|307.67|305.47|308.14|305.94|308.14|305.94|307.67|305.47|0
1648790420000|2022-04-01 05:20:20|308.02|305.82|307.91|305.71|308.02|305.82|307.91|305.71|0
1648790440000|2022-04-01 05:20:40|307.67|305.47|307.67|305.47|307.67|305.47|307.67|305.47|0
1648790460000|2022-04-01 05:21:00|307.44|305.24|307.44|305.24|307.44|305.24|307.44|305.24|0
1648790480000|2022-04-01 05:21:20|307.21|305.01|306.98|304.78|307.21|305.01|306.98|304.78|0
1648790490000|2022-04-01 05:21:30|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648790520000|2022-04-01 05:22:00|306.98|304.78|307.21|305.01|307.21|305.01|306.98|304.78|0
1648790580000|2022-04-01 05:23:00|306.97|304.77|306.97|304.77|306.97|304.77|306.97|304.77|0
1648790600000|2022-04-01 05:23:20|307.21|305.01|306.97|304.77|307.21|305.01|306.97|304.77|0
1648790620000|2022-04-01 05:23:40|307.21|305.01|306.97|304.77|307.21|305.01|306.97|304.77|0
1648790630000|2022-04-01 05:23:50|307.21|305.01|307.21|305.01|307.21|305.01|307.21|305.01|0
1648790640000|2022-04-01 05:24:00|306.97|304.77|306.97|304.77|306.97|304.77|306.97|304.77|0
1648790650000|2022-04-01 05:24:10|306.85|304.65|306.85|304.65|306.97|304.77|306.85|304.65|0
1648790660000|2022-04-01 05:24:20|306.97|304.77|306.85|304.65|306.97|304.77|306.85|304.65|0
1648790670000|2022-04-01 05:24:30|306.97|304.77|306.74|304.54|306.97|304.77|306.74|304.54|0
1648790680000|2022-04-01 05:24:40|306.97|304.77|306.85|304.65|306.97|304.77|306.85|304.65|0
1648790690000|2022-04-01 05:24:50|306.74|304.54|306.97|304.77|306.97|304.77|306.74|304.54|0
1648790780000|2022-04-01 05:26:20|306.51|304.31|306.51|304.31|306.51|304.31|306.51|304.31|0
1648790800000|2022-04-01 05:26:40|306.97|304.77|306.97|304.77|306.97|304.77|306.97|304.77|0
1648790830000|2022-04-01 05:27:10|306.74|304.54|306.74|304.54|306.74|304.54|306.74|304.54|0
1648790840000|2022-04-01 05:27:20|306.51|304.31|306.51|304.31|306.51|304.31|306.51|304.31|0
1648790880000|2022-04-01 05:28:00|306.39|304.19|306.51|304.31|306.51|304.31|306.39|304.19|0
1648790900000|2022-04-01 05:28:20|306.74|304.54|306.74|304.54|306.74|304.54|306.74|304.54|0
1648790970000|2022-04-01 05:29:30|306.97|304.77|306.74|304.54|306.97|304.77|306.74|304.54|0
1648790980000|2022-04-01 05:29:40|306.97|304.77|306.74|304.54|306.97|304.77|306.51|304.31|0
1648790990000|2022-04-01 05:29:50|306.51|304.31|306.5|304.3|306.51|304.31|306.5|304.3|0
1648791000000|2022-04-01 05:30:00|306.74|304.54|306.74|304.54|306.74|304.54|306.74|304.54|0
1648791060000|2022-04-01 05:31:00|306.62|304.42|306.74|304.54|306.74|304.54|306.5|304.3|0
1648791080000|2022-04-01 05:31:20|306.5|304.3|306.5|304.3|306.5|304.3|306.5|304.3|0
1648791150000|2022-04-01 05:32:30|306.27|304.07|306.27|304.07|306.27|304.07|306.27|304.07|0
1648791160000|2022-04-01 05:32:40|306.5|304.3|306.5|304.3|306.5|304.3|306.5|304.3|0
1648791180000|2022-04-01 05:33:00|306.38|304.18|306.38|304.18|306.38|304.18|306.38|304.18|0
1648791190000|2022-04-01 05:33:10|306.27|304.07|305.81|303.61|306.27|304.07|305.81|303.61|0
1648791200000|2022-04-01 05:33:20|305.57|303.37|305.57|303.37|305.57|303.37|305.57|303.37|0
1648791210000|2022-04-01 05:33:30|305.81|303.61|305.81|303.61|305.81|303.61|305.81|303.61|0
1648791230000|2022-04-01 05:33:50|305.8|303.6|305.8|303.6|305.8|303.6|305.8|303.6|0
1648791240000|2022-04-01 05:34:00|305.57|303.37|305.57|303.37|305.57|303.37|305.57|303.37|0
1648791260000|2022-04-01 05:34:20|305.8|303.6|305.8|303.6|305.8|303.6|305.8|303.6|0
1648791270000|2022-04-01 05:34:30|305.57|303.37|305.57|303.37|305.57|303.37|305.57|303.37|0
1648791280000|2022-04-01 05:34:40|305.34|303.14|305.34|303.14|305.34|303.14|305.34|303.14|0
1648791310000|2022-04-01 05:35:10|305.57|303.37|305.57|303.37|305.57|303.37|305.34|303.14|0
1648791320000|2022-04-01 05:35:20|305.8|303.6|305.8|303.6|305.8|303.6|305.8|303.6|0
1648791330000|2022-04-01 05:35:30|305.57|303.37|305.57|303.37|305.57|303.37|305.57|303.37|0
1648791350000|2022-04-01 05:35:50|305.34|303.14|305.34|303.14|305.34|303.14|305.34|303.14|0
1648791360000|2022-04-01 05:36:00|305.57|303.37|305.11|302.91|305.57|303.37|305.11|302.91|0
1648791370000|2022-04-01 05:36:10|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1648791390000|2022-04-01 05:36:30|303.95|301.75|303.71|301.51|303.95|301.75|303.71|301.51|0
1648791410000|2022-04-01 05:36:50|303.95|301.75|303.71|301.51|303.95|301.75|303.71|301.51|0
1648791420000|2022-04-01 05:37:00|303.95|301.75|303.95|301.75|303.95|301.75|303.71|301.51|0
1648791430000|2022-04-01 05:37:10|304.18|301.98|303.95|301.75|304.18|301.98|303.95|301.75|0
1648791440000|2022-04-01 05:37:20|303.71|301.51|303.71|301.51|303.71|301.51|303.71|301.51|0
1648791460000|2022-04-01 05:37:40|303.95|301.75|304.18|301.98|304.18|301.98|303.95|301.75|0
1648791470000|2022-04-01 05:37:50|304.41|302.21|304.41|302.21|304.41|302.21|304.41|302.21|0
1648791480000|2022-04-01 05:38:00|304.18|301.98|304.18|301.98|304.29|302.09|304.18|301.98|0
1648791490000|2022-04-01 05:38:10|304.41|302.21|304.41|302.21|304.41|302.21|304.41|302.21|0
1648791510000|2022-04-01 05:38:30|304.18|301.98|304.41|302.21|304.41|302.21|304.18|301.98|0
1648791520000|2022-04-01 05:38:40|304.18|301.98|304.41|302.21|304.41|302.21|304.18|301.98|0
1648791540000|2022-04-01 05:39:00|304.18|301.98|303.94|301.74|304.18|301.98|303.71|301.51|0
1648791550000|2022-04-01 05:39:10|303.82|301.62|304.18|301.98|304.18|301.98|303.82|301.62|0
1648791580000|2022-04-01 05:39:40|304.41|302.21|303.94|301.74|304.41|302.21|303.94|301.74|0
1648791620000|2022-04-01 05:40:20|304.18|301.98|304.18|301.98|304.18|301.98|304.18|301.98|0
1648791630000|2022-04-01 05:40:30|304.17|301.97|304.41|302.21|304.41|302.21|304.17|301.97|0
1648791680000|2022-04-01 05:41:20|304.17|301.97|304.17|301.97|304.17|301.97|304.17|301.97|0
1648791720000|2022-04-01 05:42:00|303.94|301.74|304.17|301.97|304.17|301.97|303.94|301.74|0
1648791730000|2022-04-01 05:42:10|303.94|301.74|303.94|301.74|303.94|301.74|303.94|301.74|0
1648791750000|2022-04-01 05:42:30|304.17|301.97|304.41|302.21|304.41|302.21|304.17|301.97|0
1648791760000|2022-04-01 05:42:40|304.64|302.44|304.52|302.32|304.64|302.44|304.52|302.32|0
1648791770000|2022-04-01 05:42:50|304.64|302.44|304.87|302.67|304.87|302.67|304.64|302.44|0
1648791790000|2022-04-01 05:43:10|305.1|302.9|305.1|302.9|305.1|302.9|304.98|302.78|0
1648791800000|2022-04-01 05:43:20|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1648791810000|2022-04-01 05:43:30|305.1|302.9|305.1|302.9|305.1|302.9|305.1|302.9|0
1648791820000|2022-04-01 05:43:40|305.33|303.13|305.1|302.9|305.33|303.13|305.1|302.9|0
1648791840000|2022-04-01 05:44:00|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1648791850000|2022-04-01 05:44:10|305.1|302.9|305.1|302.9|305.1|302.9|305.1|302.9|0
1648791860000|2022-04-01 05:44:20|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1648791870000|2022-04-01 05:44:30|305.1|302.9|305.1|302.9|305.1|302.9|305.1|302.9|0
1648791890000|2022-04-01 05:44:50|304.98|302.78|305.1|302.9|305.1|302.9|304.87|302.67|0
1648791900000|2022-04-01 05:45:00|304.87|302.67|305.1|302.9|305.1|302.9|304.87|302.67|0
1648791910000|2022-04-01 05:45:10|304.87|302.67|305.1|302.9|305.1|302.9|304.87|302.67|0
1648791950000|2022-04-01 05:45:50|304.64|302.44|304.63|302.43|304.64|302.44|304.63|302.43|0
1648791970000|2022-04-01 05:46:10|304.4|302.2|304.4|302.2|304.4|302.2|304.4|302.2|0
1648791980000|2022-04-01 05:46:20|304.28|302.08|304.4|302.2|304.4|302.2|304.28|302.08|0
1648791990000|2022-04-01 05:46:30|304.63|302.43|304.63|302.43|304.63|302.43|304.63|302.43|0
1648792010000|2022-04-01 05:46:50|304.51|302.31|304.51|302.31|304.51|302.31|304.51|302.31|0
1648792020000|2022-04-01 05:47:00|304.63|302.43|304.63|302.43|304.63|302.43|304.63|302.43|0
1648792030000|2022-04-01 05:47:10|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1648792040000|2022-04-01 05:47:20|304.63|302.43|304.63|302.43|304.63|302.43|304.63|302.43|0
1648792070000|2022-04-01 05:47:50|304.74|302.54|304.87|302.67|304.87|302.67|304.74|302.54|0
1648792090000|2022-04-01 05:48:10|304.63|302.43|304.87|302.67|304.87|302.67|304.63|302.43|0
1648792120000|2022-04-01 05:48:40|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1648792140000|2022-04-01 05:49:00|304.63|302.43|304.63|302.43|304.63|302.43|304.63|302.43|0
1648792160000|2022-04-01 05:49:20|304.74|302.54|304.63|302.43|304.74|302.54|304.63|302.43|0
1648792170000|2022-04-01 05:49:30|304.74|302.54|304.74|302.54|304.74|302.54|304.74|302.54|0
1648792180000|2022-04-01 05:49:40|304.86|302.66|304.74|302.54|304.86|302.66|304.74|302.54|0
1648792190000|2022-04-01 05:49:50|304.86|302.66|304.63|302.43|304.86|302.66|304.63|302.43|0
1648792200000|2022-04-01 05:50:00|304.4|302.2|303.7|301.5|304.4|302.2|303.7|301.5|0
1648792210000|2022-04-01 05:50:10|303.94|301.74|303.94|301.74|303.94|301.74|303.94|301.74|0
1648792220000|2022-04-01 05:50:20|304.17|301.97|304.17|301.97|304.28|302.08|304.17|301.97|0
1648792240000|2022-04-01 05:50:40|303.94|301.74|303.7|301.5|303.94|301.74|303.7|301.5|0
1648792250000|2022-04-01 05:50:50|303.24|301.04|303.47|301.27|303.47|301.27|303.24|301.04|0
1648792270000|2022-04-01 05:51:10|303.58|301.38|303.47|301.27|303.58|301.38|303.47|301.27|0
1648792280000|2022-04-01 05:51:20|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1648792290000|2022-04-01 05:51:30|303.47|301.27|303.47|301.27|303.47|301.27|303.47|301.27|0
1648792310000|2022-04-01 05:51:50|303.7|301.5|303.7|301.5|303.7|301.5|303.7|301.5|0
1648792330000|2022-04-01 05:52:10|303.47|301.27|303.47|301.27|303.47|301.27|303.47|301.27|0
1648792340000|2022-04-01 05:52:20|303.58|301.38|303.7|301.5|303.7|301.5|303.58|301.38|0
1648792350000|2022-04-01 05:52:30|303.47|301.27|303.47|301.27|303.47|301.27|303.47|301.27|0
1648792360000|2022-04-01 05:52:40|303.24|301.04|303.24|301.04|303.24|301.04|303.24|301.04|0
1648792370000|2022-04-01 05:52:50|303.47|301.27|303.47|301.27|303.47|301.27|303.47|301.27|0
1648792390000|2022-04-01 05:53:10|303.12|300.92|303.01|300.81|303.24|301.04|303.01|300.81|0
1648792400000|2022-04-01 05:53:20|303.24|301.04|302.77|300.57|303.24|301.04|302.77|300.57|0
1648792420000|2022-04-01 05:53:40|302.54|300.34|302.77|300.57|302.77|300.57|302.54|300.34|0
1648792430000|2022-04-01 05:53:50|302.54|300.34|302.77|300.57|302.77|300.57|302.54|300.34|0
1648792480000|2022-04-01 05:54:40|302.88|300.68|303.24|301.04|303.24|301.04|302.88|300.68|0
1648792520000|2022-04-01 05:55:20|303.47|301.27|303.47|301.27|303.47|301.27|303.24|301.04|0
1648792530000|2022-04-01 05:55:30|303.24|301.04|303.24|301.04|303.24|301.04|303.24|301.04|0
1648792560000|2022-04-01 05:56:00|303|300.8|303|300.8|303|300.8|303|300.8|0
1648792590000|2022-04-01 05:56:30|303.24|301.04|303.23|301.03|303.24|301.04|303.23|301.03|0
1648792620000|2022-04-01 05:57:00|303.47|301.27|303.23|301.03|303.47|301.27|303.23|301.03|0
1648792630000|2022-04-01 05:57:10|303|300.8|303|300.8|303.11|300.91|303|300.8|0
1648792640000|2022-04-01 05:57:20|303.23|301.03|303.23|301.03|303.23|301.03|303.23|301.03|0
1648792670000|2022-04-01 05:57:50|303.47|301.27|303.47|301.27|303.47|301.27|303.47|301.27|0
1648792680000|2022-04-01 05:58:00|303.23|301.03|303.47|301.27|303.47|301.27|303.23|301.03|0
1648792690000|2022-04-01 05:58:10|303.23|301.03|303.23|301.03|303.23|301.03|303.23|301.03|0
1648792710000|2022-04-01 05:58:30|303.47|301.27|303.47|301.27|303.47|301.27|303.47|301.27|0
1648792720000|2022-04-01 05:58:40|303.11|300.91|303|300.8|303.23|301.03|303|300.8|0
1648792740000|2022-04-01 05:59:00|303.23|301.03|303.23|301.03|303.23|301.03|303.23|301.03|0
1648792760000|2022-04-01 05:59:20|303|300.8|303|300.8|303|300.8|303|300.8|0
1648792780000|2022-04-01 05:59:40|303.23|301.03|303|300.8|303.23|301.03|303|300.8|0
1648792790000|2022-04-01 05:59:50|302.77|300.57|302.54|300.34|302.77|300.57|302.54|300.34|0
1648792800000|2022-04-01 06:00:00|302.07|299.87|302.07|299.87|302.31|300.11|302.07|299.87|0
1648792810000|2022-04-01 06:00:10|301.84|299.64|301.61|299.41|301.84|299.64|301.38|299.18|0
1648792830000|2022-04-01 06:00:30|301.84|299.64|301.38|299.18|301.84|299.64|301.38|299.18|0
1648792840000|2022-04-01 06:00:40|301.61|299.41|301.38|299.18|301.61|299.41|301.38|299.18|0
1648792860000|2022-04-01 06:01:00|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1648792880000|2022-04-01 06:01:20|301.38|299.18|301.38|299.18|301.61|299.41|301.38|299.18|0
1648792890000|2022-04-01 06:01:30|301.15|298.95|301.15|298.95|301.15|298.95|301.15|298.95|0
1648792900000|2022-04-01 06:01:40|300.91|298.71|301.15|298.95|301.15|298.95|300.91|298.71|0
1648792920000|2022-04-01 06:02:00|300.91|298.71|301.15|298.95|301.26|299.06|300.91|298.71|0
1648792930000|2022-04-01 06:02:10|301.38|299.18|301.38|299.18|301.38|299.18|301.38|299.18|0
1648792940000|2022-04-01 06:02:20|301.61|299.41|301.84|299.64|301.84|299.64|301.61|299.41|0
1648792950000|2022-04-01 06:02:30|302.07|299.87|302.07|299.87|302.07|299.87|302.07|299.87|0
1648792960000|2022-04-01 06:02:40|302.3|300.1|302.77|300.57|302.77|300.57|302.3|300.1|0
1648792970000|2022-04-01 06:02:50|303|300.8|303|300.8|303|300.8|303|300.8|0
1648792980000|2022-04-01 06:03:00|302.88|300.68|302.77|300.57|302.88|300.68|302.77|300.57|0
1648793000000|2022-04-01 06:03:20|302.88|300.68|303|300.8|303|300.8|302.88|300.68|0
1648793010000|2022-04-01 06:03:30|303.23|301.03|303.23|301.03|303.23|301.03|303.23|301.03|0
1648793020000|2022-04-01 06:03:40|303|300.8|303.23|301.03|303.23|301.03|303|300.8|0
1648793030000|2022-04-01 06:03:50|303.46|301.26|303.69|301.49|303.69|301.49|303.46|301.26|0
1648793040000|2022-04-01 06:04:00|303.46|301.26|303.69|301.49|303.69|301.49|303.46|301.26|0
1648793060000|2022-04-01 06:04:20|303.57|301.37|303.69|301.49|303.69|301.49|303.57|301.37|0
1648793070000|2022-04-01 06:04:30|303.46|301.26|303.23|301.03|303.46|301.26|303.23|301.03|0
1648793090000|2022-04-01 06:04:50|303|300.8|303.46|301.26|303.46|301.26|303|300.8|0
1648793100000|2022-04-01 06:05:00|303.23|301.03|303.46|301.26|303.46|301.26|303.23|301.03|0
1648793130000|2022-04-01 06:05:30|303.23|301.03|303|300.8|303.23|301.03|303|300.8|0
1648793140000|2022-04-01 06:05:40|303.23|301.03|303.23|301.03|303.23|301.03|303.23|301.03|0
1648793150000|2022-04-01 06:05:50|303|300.8|303.23|301.03|303.23|301.03|303|300.8|0
1648793190000|2022-04-01 06:06:30|303.46|301.26|303|300.8|303.46|301.26|303|300.8|0
1648793200000|2022-04-01 06:06:40|303.11|300.91|303|300.8|303.23|301.03|303|300.8|0
1648793210000|2022-04-01 06:06:50|302.76|300.56|302.53|300.33|302.76|300.56|302.53|300.33|0
1648793220000|2022-04-01 06:07:00|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1648793230000|2022-04-01 06:07:10|302.07|299.87|302.07|299.87|302.3|300.1|302.07|299.87|0
1648793240000|2022-04-01 06:07:20|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1648793250000|2022-04-01 06:07:30|302.07|299.87|302.07|299.87|302.3|300.1|302.07|299.87|0
1648793260000|2022-04-01 06:07:40|302.3|300.1|302.07|299.87|302.3|300.1|302.07|299.87|0
1648793270000|2022-04-01 06:07:50|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1648793280000|2022-04-01 06:08:00|302.07|299.87|301.84|299.64|302.07|299.87|301.84|299.64|0
1648793290000|2022-04-01 06:08:10|301.95|299.75|301.84|299.64|302.07|299.87|301.84|299.64|0
1648793300000|2022-04-01 06:08:20|302.07|299.87|302.07|299.87|302.07|299.87|302.07|299.87|0
1648793330000|2022-04-01 06:08:50|301.84|299.64|301.6|299.4|301.84|299.64|301.6|299.4|0
1648793340000|2022-04-01 06:09:00|301.83|299.63|301.6|299.4|301.83|299.63|301.6|299.4|0
1648793350000|2022-04-01 06:09:10|301.37|299.17|301.37|299.17|301.37|299.17|301.37|299.17|0
1648793360000|2022-04-01 06:09:20|301.14|298.94|301.83|299.63|301.83|299.63|301.14|298.94|0
1648793370000|2022-04-01 06:09:30|302.07|299.87|302.07|299.87|302.07|299.87|302.07|299.87|0
1648793380000|2022-04-01 06:09:40|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1648793400000|2022-04-01 06:10:00|302.07|299.87|302.07|299.87|302.3|300.1|302.07|299.87|0
1648793430000|2022-04-01 06:10:30|302.18|299.98|302.18|299.98|302.18|299.98|302.18|299.98|0
1648793440000|2022-04-01 06:10:40|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1648793470000|2022-04-01 06:11:10|302.06|299.86|302.3|300.1|302.3|300.1|302.06|299.86|0
1648793490000|2022-04-01 06:11:30|302.41|300.21|301.71|299.51|302.41|300.21|301.71|299.51|0
1648793500000|2022-04-01 06:11:40|301.83|299.63|301.71|299.51|301.83|299.63|301.71|299.51|0
1648793510000|2022-04-01 06:11:50|301.83|299.63|301.83|299.63|301.83|299.63|301.6|299.4|0
1648793520000|2022-04-01 06:12:00|302.06|299.86|302.06|299.86|302.06|299.86|302.06|299.86|0
1648793540000|2022-04-01 06:12:20|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1648793560000|2022-04-01 06:12:40|302.41|300.21|302.53|300.33|302.53|300.33|302.41|300.21|0
1648793580000|2022-04-01 06:13:00|302.76|300.56|302.76|300.56|302.76|300.56|302.76|300.56|0
1648793600000|2022-04-01 06:13:20|302.53|300.33|302.53|300.33|302.53|300.33|302.53|300.33|0
1648793610000|2022-04-01 06:13:30|302.76|300.56|302.64|300.44|302.76|300.56|302.64|300.44|0
1648793620000|2022-04-01 06:13:40|302.53|300.33|302.53|300.33|302.53|300.33|302.53|300.33|0
1648793630000|2022-04-01 06:13:50|302.76|300.56|302.76|300.56|302.76|300.56|302.76|300.56|0
1648793660000|2022-04-01 06:14:20|302.64|300.44|302.76|300.56|302.76|300.56|302.64|300.44|0
1648793700000|2022-04-01 06:15:00|302.53|300.33|302.29|300.09|302.53|300.33|302.29|300.09|0
1648793710000|2022-04-01 06:15:10|302.76|300.56|302.76|300.56|302.76|300.56|302.76|300.56|0
1648793730000|2022-04-01 06:15:30|302.53|300.33|302.64|300.44|302.64|300.44|302.53|300.33|0
1648793740000|2022-04-01 06:15:40|302.76|300.56|302.76|300.56|302.76|300.56|302.76|300.56|0
1648793760000|2022-04-01 06:16:00|302.52|300.32|302.76|300.56|302.76|300.56|302.52|300.32|0
1648793770000|2022-04-01 06:16:10|302.64|300.44|302.64|300.44|302.64|300.44|302.64|300.44|0
1648793780000|2022-04-01 06:16:20|302.76|300.56|302.76|300.56|302.76|300.56|302.64|300.44|0
1648793830000|2022-04-01 06:17:10|302.87|300.67|302.87|300.67|302.87|300.67|302.87|300.67|0
1648793840000|2022-04-01 06:17:20|302.99|300.79|302.87|300.67|302.99|300.79|302.76|300.56|0
1648793850000|2022-04-01 06:17:30|302.76|300.56|302.87|300.67|302.87|300.67|302.76|300.56|0
1648793860000|2022-04-01 06:17:40|302.76|300.56|303.22|301.02|303.22|301.02|302.76|300.56|0
1648793870000|2022-04-01 06:17:50|303.45|301.25|303.68|301.48|303.68|301.48|303.45|301.25|0
1648793880000|2022-04-01 06:18:00|304.15|301.95|304.38|302.18|304.38|302.18|304.15|301.95|0
1648793890000|2022-04-01 06:18:10|304.15|301.95|304.15|301.95|304.15|301.95|304.15|301.95|0
1648793900000|2022-04-01 06:18:20|304.26|302.06|304.15|301.95|304.26|302.06|304.15|301.95|0
1648793910000|2022-04-01 06:18:30|303.91|301.71|303.91|301.71|303.91|301.71|303.91|301.71|0
1648793920000|2022-04-01 06:18:40|304.15|301.95|303.91|301.71|304.15|301.95|303.91|301.71|0
1648793940000|2022-04-01 06:19:00|304.15|301.95|304.15|301.95|304.15|301.95|304.15|301.95|0
1648793950000|2022-04-01 06:19:10|304.26|302.06|304.15|301.95|304.26|302.06|304.15|301.95|0
1648793960000|2022-04-01 06:19:20|304.38|302.18|304.15|301.95|304.38|302.18|304.15|301.95|0
1648793970000|2022-04-01 06:19:30|304.38|302.18|304.38|302.18|304.38|302.18|304.38|302.18|0
1648793980000|2022-04-01 06:19:40|304.15|301.95|304.38|302.18|304.38|302.18|304.15|301.95|0
1648793990000|2022-04-01 06:19:50|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1648794000000|2022-04-01 06:20:00|305.07|302.87|305.07|302.87|305.07|302.87|305.07|302.87|0
1648794010000|2022-04-01 06:20:10|305.18|302.98|305.54|303.34|305.54|303.34|305.18|302.98|0
1648794040000|2022-04-01 06:20:40|305.31|303.11|305.54|303.34|305.54|303.34|305.31|303.11|0
1648794050000|2022-04-01 06:20:50|305.77|303.57|306.7|304.5|306.7|304.5|305.77|303.57|0
1648794060000|2022-04-01 06:21:00|306.47|304.27|306.47|304.27|306.47|304.27|306.47|304.27|0
1648794070000|2022-04-01 06:21:10|306.7|304.5|306.93|304.73|306.93|304.73|306.7|304.5|0
1648794080000|2022-04-01 06:21:20|307.16|304.96|307.16|304.96|307.16|304.96|306.93|304.73|0
1648794090000|2022-04-01 06:21:30|307.86|305.66|307.86|305.66|307.86|305.66|307.86|305.66|0
1648794100000|2022-04-01 06:21:40|308.09|305.89|307.86|305.66|308.09|305.89|307.86|305.66|0
1648794110000|2022-04-01 06:21:50|307.97|305.77|307.86|305.66|308.09|305.89|307.86|305.66|0
1648794120000|2022-04-01 06:22:00|307.63|305.43|307.28|305.08|307.63|305.43|307.28|305.08|0
1648794130000|2022-04-01 06:22:10|307.4|305.2|307.16|304.96|307.4|305.2|307.16|304.96|0
1648794140000|2022-04-01 06:22:20|307.04|304.84|306.93|304.73|307.04|304.84|306.93|304.73|0
1648794150000|2022-04-01 06:22:30|306.7|304.5|306.7|304.5|306.93|304.73|306.7|304.5|0
1648794160000|2022-04-01 06:22:40|306.93|304.73|307.16|304.96|307.16|304.96|306.93|304.73|0
1648794170000|2022-04-01 06:22:50|306.93|304.73|307.16|304.96|307.16|304.96|306.93|304.73|0
1648794180000|2022-04-01 06:23:00|307.4|305.2|306.93|304.73|307.4|305.2|306.93|304.73|0
1648794190000|2022-04-01 06:23:10|307.04|304.84|307.16|304.96|307.16|304.96|307.04|304.84|0
1648794210000|2022-04-01 06:23:30|307.39|305.19|307.63|305.43|307.63|305.43|307.39|305.19|0
1648794220000|2022-04-01 06:23:40|307.39|305.19|307.39|305.19|307.39|305.19|307.39|305.19|0
1648794230000|2022-04-01 06:23:50|307.16|304.96|307.63|305.43|307.63|305.43|307.16|304.96|0
1648794240000|2022-04-01 06:24:00|307.86|305.66|307.86|305.66|307.86|305.66|307.86|305.66|0
1648794250000|2022-04-01 06:24:10|307.63|305.43|307.86|305.66|307.86|305.66|307.63|305.43|0
1648794260000|2022-04-01 06:24:20|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1648794270000|2022-04-01 06:24:30|307.74|305.54|307.63|305.43|307.86|305.66|307.63|305.43|0
1648794290000|2022-04-01 06:24:50|307.74|305.54|307.63|305.43|307.86|305.66|307.63|305.43|0
1648794300000|2022-04-01 06:25:00|307.86|305.66|307.86|305.66|307.86|305.66|307.86|305.66|0
1648794310000|2022-04-01 06:25:10|307.63|305.43|307.86|305.66|307.86|305.66|307.63|305.43|0
1648794320000|2022-04-01 06:25:20|308.09|305.89|308.09|305.89|308.09|305.89|308.09|305.89|0
1648794330000|2022-04-01 06:25:30|307.86|305.66|307.86|305.66|307.86|305.66|307.86|305.66|0
1648794340000|2022-04-01 06:25:40|308.09|305.89|308.09|305.89|308.09|305.89|308.09|305.89|0
1648794360000|2022-04-01 06:26:00|307.86|305.66|307.86|305.66|307.86|305.66|307.86|305.66|0
1648794370000|2022-04-01 06:26:10|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1648794380000|2022-04-01 06:26:20|307.86|305.66|307.86|305.66|307.86|305.66|307.86|305.66|0
1648794400000|2022-04-01 06:26:40|308.09|305.89|308.09|305.89|308.09|305.89|308.09|305.89|0
1648794410000|2022-04-01 06:26:50|308.32|306.12|308.32|306.12|308.32|306.12|308.32|306.12|0
1648794420000|2022-04-01 06:27:00|308.09|305.89|308.09|305.89|308.09|305.89|308.09|305.89|0
1648794430000|2022-04-01 06:27:10|307.86|305.66|308.32|306.12|308.32|306.12|307.86|305.66|0
1648794440000|2022-04-01 06:27:20|308.56|306.36|308.56|306.36|308.79|306.59|308.56|306.36|0
1648794450000|2022-04-01 06:27:30|308.79|306.59|308.56|306.36|308.79|306.59|308.56|306.36|0
1648794460000|2022-04-01 06:27:40|308.09|305.89|308.32|306.12|308.32|306.12|308.09|305.89|0
1648794470000|2022-04-01 06:27:50|308.56|306.36|308.56|306.36|308.56|306.36|308.56|306.36|0
1648794480000|2022-04-01 06:28:00|308.79|306.59|308.32|306.12|308.79|306.59|308.32|306.12|0
1648794490000|2022-04-01 06:28:10|308.09|305.89|308.32|306.12|308.32|306.12|308.09|305.89|0
1648794520000|2022-04-01 06:28:40|308.2|306|307.86|305.66|308.2|306|307.86|305.66|0
1648794530000|2022-04-01 06:28:50|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1648794540000|2022-04-01 06:29:00|307.39|305.19|307.39|305.19|307.39|305.19|307.39|305.19|0
1648794550000|2022-04-01 06:29:10|307.16|304.96|306.93|304.73|307.16|304.96|306.93|304.73|0
1648794560000|2022-04-01 06:29:20|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1648794580000|2022-04-01 06:29:40|307.04|304.84|306.69|304.49|307.04|304.84|306.69|304.49|0
1648794590000|2022-04-01 06:29:50|306.93|304.73|306.93|304.73|307.04|304.84|306.93|304.73|0
1648794600000|2022-04-01 06:30:00|306.92|304.72|306.46|304.26|306.92|304.72|306.46|304.26|0
1648794610000|2022-04-01 06:30:10|306.23|304.03|306.69|304.49|306.69|304.49|306.23|304.03|0
1648794620000|2022-04-01 06:30:20|306.46|304.26|306.69|304.49|306.8|304.6|306.46|304.26|0
1648794640000|2022-04-01 06:30:40|306.92|304.72|306.92|304.72|306.92|304.72|306.92|304.72|0
1648794650000|2022-04-01 06:30:50|306.8|304.6|306.92|304.72|306.92|304.72|306.8|304.6|0
1648794660000|2022-04-01 06:31:00|307.16|304.96|307.39|305.19|307.39|305.19|307.16|304.96|0
1648794670000|2022-04-01 06:31:10|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1648794680000|2022-04-01 06:31:20|307.85|305.65|308.09|305.89|308.09|305.89|307.85|305.65|0
1648794690000|2022-04-01 06:31:30|307.85|305.65|307.62|305.42|308.09|305.89|307.62|305.42|0
1648794700000|2022-04-01 06:31:40|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1648794710000|2022-04-01 06:31:50|307.73|305.53|307.62|305.42|307.73|305.53|307.62|305.42|0
1648794720000|2022-04-01 06:32:00|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1648794740000|2022-04-01 06:32:20|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1648794750000|2022-04-01 06:32:30|307.39|305.19|307.39|305.19|307.39|305.19|307.39|305.19|0
1648794770000|2022-04-01 06:32:50|307.16|304.96|306.92|304.72|307.16|304.96|306.92|304.72|0
1648794780000|2022-04-01 06:33:00|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1648794790000|2022-04-01 06:33:10|306.69|304.49|306.46|304.26|306.69|304.49|306.46|304.26|0
1648794810000|2022-04-01 06:33:30|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1648794820000|2022-04-01 06:33:40|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1648794830000|2022-04-01 06:33:50|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1648794840000|2022-04-01 06:34:00|306.69|304.49|306.46|304.26|306.69|304.49|306.46|304.26|0
1648794850000|2022-04-01 06:34:10|306.69|304.49|306.69|304.49|306.69|304.49|306.69|304.49|0
1648794860000|2022-04-01 06:34:20|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1648794870000|2022-04-01 06:34:30|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1648794880000|2022-04-01 06:34:40|306.34|304.14|306.34|304.14|306.34|304.14|306.22|304.02|0
1648794890000|2022-04-01 06:34:50|306.22|304.02|306.22|304.02|306.34|304.14|306.22|304.02|0
1648794900000|2022-04-01 06:35:00|305.99|303.79|305.87|303.67|305.99|303.79|305.87|303.67|0
1648794910000|2022-04-01 06:35:10|305.99|303.79|306.22|304.02|306.22|304.02|305.99|303.79|0
1648794920000|2022-04-01 06:35:20|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1648794930000|2022-04-01 06:35:30|306.57|304.37|306.46|304.26|306.57|304.37|306.46|304.26|0
1648794960000|2022-04-01 06:36:00|306.69|304.49|306.46|304.26|306.69|304.49|306.46|304.26|0
1648794970000|2022-04-01 06:36:10|306.69|304.49|306.69|304.49|306.69|304.49|306.46|304.26|0
1648794990000|2022-04-01 06:36:30|306.8|304.6|306.69|304.49|306.8|304.6|306.69|304.49|0
1648795000000|2022-04-01 06:36:40|306.92|304.72|306.8|304.6|306.92|304.72|306.8|304.6|0
1648795010000|2022-04-01 06:36:50|306.92|304.72|307.15|304.95|307.15|304.95|306.92|304.72|0
1648795020000|2022-04-01 06:37:00|307.5|305.3|307.85|305.65|307.85|305.65|307.5|305.3|0
1648795030000|2022-04-01 06:37:10|307.73|305.53|307.62|305.42|307.73|305.53|307.62|305.42|0
1648795040000|2022-04-01 06:37:20|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1648795070000|2022-04-01 06:37:50|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1648795080000|2022-04-01 06:38:00|308.32|306.12|308.78|306.58|308.78|306.58|308.32|306.12|0
1648795090000|2022-04-01 06:38:10|308.55|306.35|308.55|306.35|308.78|306.58|308.55|306.35|0
1648795100000|2022-04-01 06:38:20|308.78|306.58|308.55|306.35|308.78|306.58|308.31|306.11|0
1648795120000|2022-04-01 06:38:40|308.78|306.58|308.78|306.58|308.78|306.58|308.78|306.58|0
1648795130000|2022-04-01 06:38:50|308.55|306.35|308.55|306.35|308.55|306.35|308.55|306.35|0
1648795140000|2022-04-01 06:39:00|308.78|306.58|308.55|306.35|308.78|306.58|308.55|306.35|0
1648795170000|2022-04-01 06:39:30|308.78|306.58|308.78|306.58|308.78|306.58|308.78|306.58|0
1648795180000|2022-04-01 06:39:40|308.31|306.11|308.55|306.35|308.55|306.35|308.31|306.11|0
1648795190000|2022-04-01 06:39:50|308.31|306.11|308.31|306.11|308.31|306.11|308.19|305.99|0
1648795200000|2022-04-01 06:40:00|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1648795210000|2022-04-01 06:40:10|307.85|305.65|307.85|305.65|307.96|305.76|307.85|305.65|0
1648795230000|2022-04-01 06:40:30|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1648795240000|2022-04-01 06:40:40|308.31|306.11|308.31|306.11|308.31|306.11|308.31|306.11|0
1648795250000|2022-04-01 06:40:50|308.55|306.35|308.78|306.58|309.24|307.04|308.55|306.35|0
1648795260000|2022-04-01 06:41:00|309.01|306.81|308.78|306.58|309.01|306.81|308.78|306.58|0
1648795270000|2022-04-01 06:41:10|308.31|306.11|307.85|305.65|308.31|306.11|307.85|305.65|0
1648795280000|2022-04-01 06:41:20|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1648795290000|2022-04-01 06:41:30|307.85|305.65|308.08|305.88|308.08|305.88|307.85|305.65|0
1648795310000|2022-04-01 06:41:50|308.31|306.11|308.31|306.11|308.31|306.11|308.08|305.88|0
1648795320000|2022-04-01 06:42:00|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1648795330000|2022-04-01 06:42:10|308.31|306.11|308.08|305.88|308.31|306.11|308.08|305.88|0
1648795340000|2022-04-01 06:42:20|308.31|306.11|308.31|306.11|308.31|306.11|308.31|306.11|0
1648795350000|2022-04-01 06:42:30|308.42|306.22|308.54|306.34|308.54|306.34|308.42|306.22|0
1648795360000|2022-04-01 06:42:40|308.78|306.58|308.78|306.58|308.78|306.58|308.78|306.58|0
1648795370000|2022-04-01 06:42:50|308.54|306.34|308.54|306.34|308.54|306.34|308.54|306.34|0
1648795380000|2022-04-01 06:43:00|308.78|306.58|308.54|306.34|308.78|306.58|308.54|306.34|0
1648795390000|2022-04-01 06:43:10|308.78|306.58|308.54|306.34|308.78|306.58|308.54|306.34|0
1648795410000|2022-04-01 06:43:30|308.78|306.58|308.78|306.58|309.01|306.81|308.78|306.58|0
1648795420000|2022-04-01 06:43:40|308.54|306.34|308.78|306.58|308.78|306.58|308.54|306.34|0
1648795450000|2022-04-01 06:44:10|308.54|306.34|308.54|306.34|308.54|306.34|308.54|306.34|0
1648795460000|2022-04-01 06:44:20|308.65|306.45|308.78|306.58|308.78|306.58|308.65|306.45|0
1648795470000|2022-04-01 06:44:30|309.24|307.04|309.24|307.04|309.24|307.04|309.24|307.04|0
1648795480000|2022-04-01 06:44:40|309.47|307.27|309.47|307.27|309.47|307.27|309.47|307.27|0
1648795490000|2022-04-01 06:44:50|309.24|307.04|309.35|307.15|309.35|307.15|309.24|307.04|0
1648795500000|2022-04-01 06:45:00|309.24|307.04|309.47|307.27|309.47|307.27|309.24|307.04|0
1648795510000|2022-04-01 06:45:10|309.24|307.04|309.47|307.27|309.47|307.27|309.24|307.04|0
1648795530000|2022-04-01 06:45:30|309.24|307.04|309.24|307.04|309.24|307.04|309.24|307.04|0
1648795600000|2022-04-01 06:46:40|309.47|307.27|309.47|307.27|309.47|307.27|309.47|307.27|0
1648795610000|2022-04-01 06:46:50|309.71|307.51|309.94|307.74|309.94|307.74|309.71|307.51|0
1648795620000|2022-04-01 06:47:00|309.71|307.51|309.71|307.51|309.71|307.51|309.71|307.51|0
1648795630000|2022-04-01 06:47:10|310.17|307.97|309.94|307.74|310.17|307.97|309.94|307.74|0
1648795640000|2022-04-01 06:47:20|310.17|307.97|310.17|307.97|310.17|307.97|310.17|307.97|0
1648795660000|2022-04-01 06:47:40|309.94|307.74|309.94|307.74|309.94|307.74|309.94|307.74|0
1648795680000|2022-04-01 06:48:00|309.71|307.51|309.71|307.51|309.71|307.51|309.71|307.51|0
1648795690000|2022-04-01 06:48:10|309.47|307.27|309.47|307.27|309.47|307.27|309.24|307.04|0
1648795730000|2022-04-01 06:48:50|309.7|307.5|309.7|307.5|309.7|307.5|309.7|307.5|0
1648795780000|2022-04-01 06:49:40|310.17|307.97|309.94|307.74|310.17|307.97|309.94|307.74|0
1648795790000|2022-04-01 06:49:50|310.05|307.85|309.7|307.5|310.05|307.85|309.7|307.5|0
1648795800000|2022-04-01 06:50:00|309.58|307.38|309.94|307.74|309.94|307.74|309.58|307.38|0
1648795820000|2022-04-01 06:50:20|309.7|307.5|309.7|307.5|309.94|307.74|309.7|307.5|0
1648795830000|2022-04-01 06:50:30|309.82|307.62|309.7|307.5|309.94|307.74|309.7|307.5|0
1648795840000|2022-04-01 06:50:40|309.82|307.62|309.94|307.74|309.94|307.74|309.82|307.62|0
1648795850000|2022-04-01 06:50:50|310.17|307.97|310.17|307.97|310.17|307.97|310.17|307.97|0
1648795860000|2022-04-01 06:51:00|310.28|308.08|310.28|308.08|310.28|308.08|310.28|308.08|0
1648795870000|2022-04-01 06:51:10|310.17|307.97|310.17|307.97|310.17|307.97|310.17|307.97|0
1648795880000|2022-04-01 06:51:20|310.28|308.08|310.17|307.97|310.28|308.08|310.17|307.97|0
1648795890000|2022-04-01 06:51:30|310.28|308.08|310.05|307.85|310.28|308.08|310.05|307.85|0
1648795900000|2022-04-01 06:51:40|310.17|307.97|310.17|307.97|310.17|307.97|310.17|307.97|0
1648795920000|2022-04-01 06:52:00|309.94|307.74|309.94|307.74|309.94|307.74|309.94|307.74|0
1648795930000|2022-04-01 06:52:10|310.17|307.97|309.7|307.5|310.17|307.97|309.7|307.5|0
1648795970000|2022-04-01 06:52:50|309.93|307.73|309.93|307.73|309.93|307.73|309.93|307.73|0
1648795980000|2022-04-01 06:53:00|309.7|307.5|309.93|307.73|309.93|307.73|309.7|307.5|0
1648795990000|2022-04-01 06:53:10|309.81|307.61|309.93|307.73|309.93|307.73|309.81|307.61|0
1648796000000|2022-04-01 06:53:20|309.7|307.5|309.7|307.5|309.7|307.5|309.7|307.5|0
1648796040000|2022-04-01 06:54:00|309.23|307.03|309.23|307.03|309.23|307.03|309.23|307.03|0
1648796050000|2022-04-01 06:54:10|308.77|306.57|308.77|306.57|308.77|306.57|308.77|306.57|0
1648796070000|2022-04-01 06:54:30|308.88|306.68|309|306.8|309|306.8|308.88|306.68|0
1648796080000|2022-04-01 06:54:40|308.77|306.57|309|306.8|309|306.8|308.77|306.57|0
1648796090000|2022-04-01 06:54:50|308.88|306.68|309.47|307.27|309.47|307.27|308.88|306.68|0
1648796100000|2022-04-01 06:55:00|309.23|307.03|309.23|307.03|309.23|307.03|309.23|307.03|0
1648796110000|2022-04-01 06:55:10|309.47|307.27|309.47|307.27|309.47|307.27|309.47|307.27|0
1648796120000|2022-04-01 06:55:20|309.7|307.5|309.7|307.5|309.7|307.5|309.7|307.5|0
1648796130000|2022-04-01 06:55:30|309.93|307.73|309.47|307.27|309.93|307.73|309.23|307.03|0
1648796140000|2022-04-01 06:55:40|309.7|307.5|309.7|307.5|309.7|307.5|309.47|307.27|0
1648796150000|2022-04-01 06:55:50|309.47|307.27|309.47|307.27|309.7|307.5|309.47|307.27|0
1648796160000|2022-04-01 06:56:00|309.93|307.73|309.7|307.5|309.93|307.73|309.47|307.27|0
1648796170000|2022-04-01 06:56:10|309.93|307.73|309.93|307.73|310.04|307.84|309.93|307.73|0
1648796180000|2022-04-01 06:56:20|310.04|307.84|309.93|307.73|310.04|307.84|309.93|307.73|0
1648796190000|2022-04-01 06:56:30|309.7|307.5|309.7|307.5|309.7|307.5|309.7|307.5|0
1648796200000|2022-04-01 06:56:40|309.81|307.61|309.7|307.5|309.81|307.61|309.7|307.5|0
1648796210000|2022-04-01 06:56:50|309.81|307.61|309.81|307.61|309.81|307.61|309.7|307.5|0
1648796220000|2022-04-01 06:57:00|309.7|307.5|310.16|307.96|310.16|307.96|309.7|307.5|0
1648796240000|2022-04-01 06:57:20|309.93|307.73|309.93|307.73|309.93|307.73|309.93|307.73|0
1648796260000|2022-04-01 06:57:40|309.7|307.5|309.46|307.26|309.7|307.5|309.46|307.26|0
1648796270000|2022-04-01 06:57:50|309.23|307.03|309.23|307.03|309.23|307.03|309.23|307.03|0
1648796280000|2022-04-01 06:58:00|309.34|307.14|308.77|306.57|309.34|307.14|308.77|306.57|0
1648796290000|2022-04-01 06:58:10|308.64|306.44|309|306.8|309|306.8|308.64|306.44|0
1648796300000|2022-04-01 06:58:20|309.11|306.91|309.34|307.14|309.34|307.14|309|306.8|0
1648796310000|2022-04-01 06:58:30|309|306.8|309|306.8|309|306.8|309|306.8|0
1648796320000|2022-04-01 06:58:40|308.88|306.68|308.77|306.57|309|306.8|308.77|306.57|0
1648796330000|2022-04-01 06:58:50|308.88|306.68|308.77|306.57|308.88|306.68|308.77|306.57|0
1648796340000|2022-04-01 06:59:00|308.53|306.33|308.3|306.1|308.53|306.33|308.3|306.1|0
1648796350000|2022-04-01 06:59:10|308.07|305.87|308.53|306.33|308.53|306.33|308.07|305.87|0
1648796360000|2022-04-01 06:59:20|308.76|306.56|308.53|306.33|308.76|306.56|308.53|306.33|0
1648796370000|2022-04-01 06:59:30|308.76|306.56|309.11|306.91|309.11|306.91|308.76|306.56|0
1648796380000|2022-04-01 06:59:40|309.46|307.26|309.46|307.26|309.46|307.26|309.23|307.03|0
1648796390000|2022-04-01 06:59:50|309.93|307.73|309.93|307.73|309.93|307.73|309.93|307.73|0
1648796400000|2022-04-01 07:00:00|309.7|307.5|309.7|307.5|309.7|307.5|308.76|306.56|0
1648796410000|2022-04-01 07:00:10|309.23|307.03|309.34|307.14|309.46|307.26|309.23|307.03|0
1648796420000|2022-04-01 07:00:20|309|306.8|309.34|307.14|309.34|307.14|309|306.8|0
1648796430000|2022-04-01 07:00:30|308.76|306.56|308.3|306.1|308.76|306.56|308.3|306.1|0
1648796440000|2022-04-01 07:00:40|308.53|306.33|308.76|306.56|308.76|306.56|308.53|306.33|0
1648796450000|2022-04-01 07:00:50|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1648796460000|2022-04-01 07:01:00|309|306.8|308.64|306.44|309.11|306.91|308.64|306.44|0
1648796470000|2022-04-01 07:01:10|308.88|306.68|309|306.8|309.23|307.03|308.88|306.68|0
1648796480000|2022-04-01 07:01:20|308.76|306.56|308.88|306.68|309.23|307.03|308.76|306.56|0
1648796490000|2022-04-01 07:01:30|309.23|307.03|309.11|306.91|309.46|307.26|309.11|306.91|0
1648796500000|2022-04-01 07:01:40|309|306.8|308.53|306.33|309|306.8|308.53|306.33|0
1648796510000|2022-04-01 07:01:50|308.76|306.56|309|306.8|309|306.8|308.76|306.56|0
1648796520000|2022-04-01 07:02:00|308.53|306.33|308.3|306.1|309|306.8|308.3|306.1|0
1648796530000|2022-04-01 07:02:10|307.83|305.63|308.18|305.98|308.3|306.1|307.83|305.63|0
1648796540000|2022-04-01 07:02:20|307.83|305.63|307.6|305.4|307.83|305.63|307.6|305.4|0
1648796550000|2022-04-01 07:02:30|307.37|305.17|307.13|304.93|307.37|305.17|306.9|304.7|0
1648796560000|2022-04-01 07:02:40|307.37|305.17|307.6|305.4|307.6|305.4|307.37|305.17|0
1648796570000|2022-04-01 07:02:50|307.83|305.63|308.3|306.1|308.76|306.56|307.83|305.63|0
1648796580000|2022-04-01 07:03:00|308.06|305.86|308.18|305.98|308.18|305.98|307.94|305.74|0
1648796590000|2022-04-01 07:03:10|308.3|306.1|308.06|305.86|308.3|306.1|308.06|305.86|0
1648796600000|2022-04-01 07:03:20|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1648796610000|2022-04-01 07:03:30|307.6|305.4|308.06|305.86|308.06|305.86|307.6|305.4|0
1648796620000|2022-04-01 07:03:40|307.94|305.74|308.06|305.86|308.06|305.86|307.94|305.74|0
1648796630000|2022-04-01 07:03:50|308.3|306.1|308.41|306.21|308.41|306.21|308.3|306.1|0
1648796640000|2022-04-01 07:04:00|309.23|307.03|309.23|307.03|309.23|307.03|309.23|307.03|0
1648796650000|2022-04-01 07:04:10|308.99|306.79|308.76|306.56|308.99|306.79|308.76|306.56|0
1648796660000|2022-04-01 07:04:20|308.99|306.79|308.76|306.56|308.99|306.79|308.76|306.56|0
1648796670000|2022-04-01 07:04:30|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1648796680000|2022-04-01 07:04:40|308.3|306.1|308.06|305.86|308.3|306.1|308.06|305.86|0
1648796690000|2022-04-01 07:04:50|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1648796700000|2022-04-01 07:05:00|307.87|306.27|307.64|306.04|307.87|306.27|307.64|306.04|0
1648796710000|2022-04-01 07:05:10|307.76|306.16|307.53|305.93|307.99|306.39|307.53|305.93|0
1648796720000|2022-04-01 07:05:20|307.64|306.04|307.3|305.7|307.64|306.04|307.3|305.7|0
1648796730000|2022-04-01 07:05:30|307.41|305.81|306.83|305.23|307.41|305.81|306.83|305.23|0
1648796740000|2022-04-01 07:05:40|306.6|305|306.6|305|306.83|305.23|306.6|305|0
1648796750000|2022-04-01 07:05:50|306.71|305.11|306.6|305|306.83|305.23|306.6|305|0
1648796760000|2022-04-01 07:06:00|306.83|305.23|306.6|305|306.83|305.23|306.6|305|0
1648796770000|2022-04-01 07:06:10|306.71|305.11|306.83|305.23|306.94|305.34|306.71|305.11|0
1648796780000|2022-04-01 07:06:20|307.06|305.46|308.11|306.51|308.11|306.51|307.06|305.46|0
1648796790000|2022-04-01 07:06:30|307.99|306.39|307.06|305.46|307.99|306.39|307.06|305.46|0
1648796800000|2022-04-01 07:06:40|306.6|305|306.83|305.23|307.06|305.46|306.6|305|0
1648796810000|2022-04-01 07:06:50|307.06|305.46|306.94|305.34|307.06|305.46|306.94|305.34|0
1648796820000|2022-04-01 07:07:00|306.83|305.23|306.36|304.76|306.83|305.23|306.36|304.76|0
1648796830000|2022-04-01 07:07:10|307.06|305.46|306.83|305.23|307.06|305.46|306.83|305.23|0
1648796840000|2022-04-01 07:07:20|307.3|305.7|306.71|305.11|307.3|305.7|306.71|305.11|0
1648796850000|2022-04-01 07:07:30|306.48|304.88|306.36|304.76|306.48|304.88|306.36|304.76|0
1648796860000|2022-04-01 07:07:40|306.24|304.64|306.83|305.23|306.83|305.23|306.13|304.53|0
1648796870000|2022-04-01 07:07:50|306.6|305|306.13|304.53|306.6|305|305.9|304.3|0
1648796880000|2022-04-01 07:08:00|306.01|304.41|306.13|304.53|306.6|305|306.01|304.41|0
1648796890000|2022-04-01 07:08:10|306.24|304.64|306.6|305|306.6|305|306.24|304.64|0
1648796900000|2022-04-01 07:08:20|306.83|305.23|307.06|305.46|307.06|305.46|306.83|305.23|0
1648796910000|2022-04-01 07:08:30|306.71|305.11|306.94|305.34|306.94|305.34|306.71|305.11|0
1648796920000|2022-04-01 07:08:40|306.6|305|306.83|305.23|306.83|305.23|306.6|305|0
1648796930000|2022-04-01 07:08:50|306.6|305|306.48|304.88|306.83|305.23|306.48|304.88|0
1648796940000|2022-04-01 07:09:00|306.83|305.23|306.36|304.76|306.83|305.23|306.36|304.76|0
1648796950000|2022-04-01 07:09:10|306.13|304.53|306.36|304.76|306.36|304.76|306.13|304.53|0
1648796960000|2022-04-01 07:09:20|306.83|305.23|307.06|305.46|307.06|305.46|306.83|305.23|0
1648796970000|2022-04-01 07:09:30|307.53|305.93|307.06|305.46|307.53|305.93|307.06|305.46|0
1648796980000|2022-04-01 07:09:40|307.99|306.39|307.53|305.93|307.99|306.39|307.53|305.93|0
1648796990000|2022-04-01 07:09:50|307.76|306.16|307.64|306.04|307.76|306.16|307.53|305.93|0
1648797000000|2022-04-01 07:10:00|307.29|305.69|307.17|305.57|307.29|305.69|306.83|305.23|0
1648797010000|2022-04-01 07:10:10|307.29|305.69|307.06|305.46|307.53|305.93|307.06|305.46|0
1648797020000|2022-04-01 07:10:20|307.29|305.69|307.53|305.93|307.53|305.93|307.29|305.69|0
1648797030000|2022-04-01 07:10:30|307.29|305.69|307.06|305.46|307.29|305.69|307.06|305.46|0
1648797040000|2022-04-01 07:10:40|307.29|305.69|307.76|306.16|307.76|306.16|307.29|305.69|0
1648797050000|2022-04-01 07:10:50|307.87|306.27|307.53|305.93|307.87|306.27|307.53|305.93|0
1648797060000|2022-04-01 07:11:00|307.29|305.69|307.64|306.04|307.64|306.04|307.29|305.69|0
1648797070000|2022-04-01 07:11:10|307.99|306.39|308.46|306.86|308.46|306.86|307.99|306.39|0
1648797080000|2022-04-01 07:11:20|308.69|307.09|308.46|306.86|308.69|307.09|308.46|306.86|0
1648797090000|2022-04-01 07:11:30|308.22|306.62|307.99|306.39|308.22|306.62|307.99|306.39|0
1648797100000|2022-04-01 07:11:40|308.22|306.62|308.69|307.09|308.69|307.09|308.22|306.62|0
1648797110000|2022-04-01 07:11:50|308.46|306.86|308.46|306.86|308.69|307.09|308.46|306.86|0
1648797120000|2022-04-01 07:12:00|307.99|306.39|307.99|306.39|307.99|306.39|307.99|306.39|0
1648797130000|2022-04-01 07:12:10|308.33|306.73|308.46|306.86|308.69|307.09|308.33|306.73|0
1648797140000|2022-04-01 07:12:20|308.69|307.09|308.69|307.09|308.69|307.09|308.57|306.97|0
1648797150000|2022-04-01 07:12:30|308.33|306.73|307.76|306.16|308.33|306.73|307.76|306.16|0
1648797160000|2022-04-01 07:12:40|307.87|306.27|307.99|306.39|308.22|306.62|307.87|306.27|0
1648797170000|2022-04-01 07:12:50|308.22|306.62|307.99|306.39|308.22|306.62|307.99|306.39|0
1648797180000|2022-04-01 07:13:00|308.22|306.62|308.57|306.97|308.69|307.09|308.22|306.62|0
1648797190000|2022-04-01 07:13:10|308.92|307.32|308.69|307.09|308.92|307.32|308.69|307.09|0
1648797200000|2022-04-01 07:13:20|308.45|306.85|308.22|306.62|308.45|306.85|308.22|306.62|0
1648797210000|2022-04-01 07:13:30|307.99|306.39|307.87|306.27|307.99|306.39|307.87|306.27|0
1648797220000|2022-04-01 07:13:40|307.99|306.39|307.87|306.27|307.99|306.39|307.87|306.27|0
1648797230000|2022-04-01 07:13:50|307.76|306.16|307.52|305.92|307.76|306.16|307.52|305.92|0
1648797240000|2022-04-01 07:14:00|307.4|305.8|307.06|305.46|307.4|305.8|307.06|305.46|0
1648797250000|2022-04-01 07:14:10|306.82|305.22|306.36|304.76|306.82|305.22|306.36|304.76|0
1648797260000|2022-04-01 07:14:20|305.77|304.17|305.66|304.06|305.89|304.29|305.66|304.06|0
1648797270000|2022-04-01 07:14:30|305.2|303.6|305.43|303.83|305.43|303.83|304.96|303.36|0
1648797280000|2022-04-01 07:14:40|306.13|304.53|305.89|304.29|306.13|304.53|305.66|304.06|0
1648797290000|2022-04-01 07:14:50|306.01|304.41|305.66|304.06|306.01|304.41|305.66|304.06|0
1648797300000|2022-04-01 07:15:00|306.01|304.41|306.47|304.87|306.47|304.87|305.89|304.29|0
1648797310000|2022-04-01 07:15:10|307.29|305.69|307.29|305.69|307.52|305.92|307.06|305.46|0
1648797320000|2022-04-01 07:15:20|307.17|305.57|306.47|304.87|307.29|305.69|306.47|304.87|0
1648797330000|2022-04-01 07:15:30|305.89|304.29|305.89|304.29|305.89|304.29|305.66|304.06|0
1648797340000|2022-04-01 07:15:40|305.66|304.06|306.13|304.53|306.13|304.53|305.66|304.06|0
1648797350000|2022-04-01 07:15:50|305.66|304.06|305.43|303.83|305.66|304.06|305.43|303.83|0
1648797360000|2022-04-01 07:16:00|305.66|304.06|305.89|304.29|306|304.4|305.66|304.06|0
1648797370000|2022-04-01 07:16:10|306.13|304.53|306|304.4|306.24|304.64|306|304.4|0
1648797380000|2022-04-01 07:16:20|305.89|304.29|306.59|304.99|306.59|304.99|305.89|304.29|0
1648797390000|2022-04-01 07:16:30|306.82|305.22|306.82|305.22|307.06|305.46|306.82|305.22|0
1648797400000|2022-04-01 07:16:40|307.06|305.46|307.52|305.92|307.52|305.92|307.06|305.46|0
1648797410000|2022-04-01 07:16:50|307.75|306.15|307.87|306.27|307.87|306.27|307.75|306.15|0
1648797420000|2022-04-01 07:17:00|308.1|306.5|308.45|306.85|308.68|307.08|308.1|306.5|0
1648797430000|2022-04-01 07:17:10|308.68|307.08|308.68|307.08|308.68|307.08|308.68|307.08|0
1648797440000|2022-04-01 07:17:20|308.92|307.32|308.22|306.62|308.92|307.32|308.22|306.62|0
1648797450000|2022-04-01 07:17:30|308.45|306.85|308.1|306.5|308.45|306.85|308.1|306.5|0
1648797460000|2022-04-01 07:17:40|308.45|306.85|308.22|306.62|308.45|306.85|308.22|306.62|0
1648797470000|2022-04-01 07:17:50|308.45|306.85|308.92|307.32|309.03|307.43|308.45|306.85|0
1648797480000|2022-04-01 07:18:00|309.15|307.55|308.92|307.32|309.15|307.55|308.68|307.08|0
1648797490000|2022-04-01 07:18:10|308.68|307.08|308.45|306.85|308.68|307.08|308.33|306.73|0
1648797500000|2022-04-01 07:18:20|308.68|307.08|308.45|306.85|309.03|307.43|308.45|306.85|0
1648797510000|2022-04-01 07:18:30|308.22|306.62|308.22|306.62|308.22|306.62|308.22|306.62|0
1648797520000|2022-04-01 07:18:40|307.75|306.15|307.98|306.38|308.22|306.62|307.75|306.15|0
1648797530000|2022-04-01 07:18:50|308.1|306.5|308.45|306.85|308.45|306.85|307.98|306.38|0
1648797540000|2022-04-01 07:19:00|308.68|307.08|308.56|306.96|308.68|307.08|308.56|306.96|0
1648797550000|2022-04-01 07:19:10|308.45|306.85|308.45|306.85|308.68|307.08|308.33|306.73|0
1648797560000|2022-04-01 07:19:20|308.68|307.08|308.92|307.32|308.92|307.32|308.68|307.08|0
1648797570000|2022-04-01 07:19:30|308.68|307.08|308.45|306.85|308.79|307.19|308.45|306.85|0
1648797580000|2022-04-01 07:19:40|308.56|306.96|308.92|307.32|308.92|307.32|308.56|306.96|0
1648797590000|2022-04-01 07:19:50|308.68|307.08|308.68|307.08|308.68|307.08|308.56|306.96|0
1648797600000|2022-04-01 07:20:00|308.56|306.96|308.56|306.96|308.68|307.08|308.56|306.96|0
1648797610000|2022-04-01 07:20:10|308.68|307.08|308.68|307.08|308.68|307.08|308.45|306.85|0
1648797620000|2022-04-01 07:20:20|308.56|306.96|308.79|307.19|308.79|307.19|308.56|306.96|0
1648797630000|2022-04-01 07:20:30|308.92|307.32|309.03|307.43|309.03|307.43|308.92|307.32|0
1648797640000|2022-04-01 07:20:40|309.15|307.55|309.15|307.55|309.15|307.55|308.92|307.32|0
1648797650000|2022-04-01 07:20:50|308.68|307.08|308.92|307.32|308.92|307.32|308.68|307.08|0
1648797660000|2022-04-01 07:21:00|309.15|307.55|308.68|307.08|309.15|307.55|308.68|307.08|0
1648797670000|2022-04-01 07:21:10|308.79|307.19|309.15|307.55|309.15|307.55|308.79|307.19|0
1648797680000|2022-04-01 07:21:20|309.85|308.25|309.61|308.01|309.85|308.25|309.61|308.01|0
1648797690000|2022-04-01 07:21:30|310.08|308.48|310.08|308.48|310.08|308.48|309.85|308.25|0
1648797700000|2022-04-01 07:21:40|309.85|308.25|309.85|308.25|310.08|308.48|309.85|308.25|0
1648797710000|2022-04-01 07:21:50|310.08|308.48|310.08|308.48|310.08|308.48|310.08|308.48|0
1648797730000|2022-04-01 07:22:10|310.55|308.95|311.01|309.41|311.01|309.41|310.55|308.95|0
1648797740000|2022-04-01 07:22:20|310.78|309.18|310.78|309.18|311.25|309.65|310.78|309.18|0
1648797750000|2022-04-01 07:22:30|310.55|308.95|310.55|308.95|310.55|308.95|310.55|308.95|0
1648797760000|2022-04-01 07:22:40|310.66|309.06|311.01|309.41|311.01|309.41|310.66|309.06|0
1648797770000|2022-04-01 07:22:50|311.25|309.65|311.95|310.35|311.95|310.35|311.25|309.65|0
1648797780000|2022-04-01 07:23:00|312.18|310.58|312.41|310.81|312.41|310.81|312.18|310.58|0
1648797790000|2022-04-01 07:23:10|312.65|311.05|312.41|310.81|312.65|311.05|312.41|310.81|0
1648797800000|2022-04-01 07:23:20|312.18|310.58|312.18|310.58|312.18|310.58|311.95|310.35|0
1648797810000|2022-04-01 07:23:30|311.95|310.35|311.82|310.22|311.95|310.35|311.82|310.22|0
1648797820000|2022-04-01 07:23:40|311.95|310.35|311.95|310.35|311.95|310.35|311.71|310.11|0
1648797830000|2022-04-01 07:23:50|312.18|310.58|311.71|310.11|312.18|310.58|311.71|310.11|0
1648797840000|2022-04-01 07:24:00|311.95|310.35|311.71|310.11|311.95|310.35|311.71|310.11|0
1648797850000|2022-04-01 07:24:10|311.48|309.88|311.48|309.88|311.59|309.99|311.48|309.88|0
1648797860000|2022-04-01 07:24:20|311.24|309.64|311.24|309.64|311.24|309.64|311.24|309.64|0
1648797870000|2022-04-01 07:24:30|311.01|309.41|311.24|309.64|311.24|309.64|311.01|309.41|0
1648797880000|2022-04-01 07:24:40|311.01|309.41|311.24|309.64|311.24|309.64|311.01|309.41|0
1648797890000|2022-04-01 07:24:50|311.01|309.41|310.78|309.18|311.01|309.41|310.78|309.18|0
1648797900000|2022-04-01 07:25:00|310.08|308.48|310.31|308.71|310.31|308.71|310.08|308.48|0
1648797910000|2022-04-01 07:25:10|310.08|308.48|309.84|308.24|310.08|308.48|309.61|308.01|0
1648797920000|2022-04-01 07:25:20|310.08|308.48|310.54|308.94|310.54|308.94|310.08|308.48|0
1648797930000|2022-04-01 07:25:30|310.31|308.71|310.08|308.48|310.31|308.71|310.08|308.48|0
1648797940000|2022-04-01 07:25:40|309.84|308.24|309.84|308.24|309.84|308.24|309.84|308.24|0
1648797950000|2022-04-01 07:25:50|309.61|308.01|308.91|307.31|309.61|308.01|308.91|307.31|0
1648797960000|2022-04-01 07:26:00|309.14|307.54|310.31|308.71|310.31|308.71|309.14|307.54|0
1648797970000|2022-04-01 07:26:10|310.54|308.94|310.31|308.71|310.54|308.94|310.31|308.71|0
1648797980000|2022-04-01 07:26:20|310.54|308.94|310.19|308.59|310.54|308.94|310.19|308.59|0
1648797990000|2022-04-01 07:26:30|309.38|307.78|309.61|308.01|309.61|308.01|309.38|307.78|0
1648798000000|2022-04-01 07:26:40|309.14|307.54|309.14|307.54|309.14|307.54|309.14|307.54|0
1648798010000|2022-04-01 07:26:50|308.91|307.31|308.44|306.84|308.91|307.31|308.44|306.84|0
1648798020000|2022-04-01 07:27:00|308.68|307.08|308.44|306.84|308.68|307.08|308.44|306.84|0
1648798030000|2022-04-01 07:27:10|308.68|307.08|309.38|307.78|309.38|307.78|308.68|307.08|0
1648798040000|2022-04-01 07:27:20|309.61|308.01|310.08|308.48|310.08|308.48|309.61|308.01|0
1648798050000|2022-04-01 07:27:30|310.19|308.59|310.19|308.59|310.19|308.59|310.08|308.48|0
1648798060000|2022-04-01 07:27:40|310.31|308.71|310.54|308.94|310.54|308.94|310.31|308.71|0
1648798070000|2022-04-01 07:27:50|310.31|308.71|309.95|308.35|310.31|308.71|309.84|308.24|0
1648798080000|2022-04-01 07:28:00|310.08|308.48|309.84|308.24|310.08|308.48|309.84|308.24|0
1648798090000|2022-04-01 07:28:10|309.95|308.35|310.08|308.48|310.08|308.48|309.84|308.24|0
1648798100000|2022-04-01 07:28:20|310.19|308.59|310.08|308.48|310.19|308.59|310.08|308.48|0
1648798110000|2022-04-01 07:28:30|309.95|308.35|309.38|307.78|309.95|308.35|309.38|307.78|0
1648798120000|2022-04-01 07:28:40|309.25|307.65|309.14|307.54|309.25|307.65|309.14|307.54|0
1648798130000|2022-04-01 07:28:50|308.68|307.08|308.68|307.08|308.68|307.08|308.68|307.08|0
1648798140000|2022-04-01 07:29:00|308.44|306.84|309.14|307.54|309.14|307.54|308.44|306.84|0
1648798150000|2022-04-01 07:29:10|308.91|307.31|308.91|307.31|308.91|307.31|308.79|307.19|0
1648798160000|2022-04-01 07:29:20|308.79|307.19|308.91|307.31|308.91|307.31|308.68|307.08|0
1648798170000|2022-04-01 07:29:30|308.79|307.19|309.14|307.54|309.14|307.54|308.68|307.08|0
1648798180000|2022-04-01 07:29:40|308.68|307.08|308.44|306.84|309.02|307.42|308.44|306.84|0
1648798190000|2022-04-01 07:29:50|308.55|306.95|308.21|306.61|308.68|307.08|308.21|306.61|0
1648798200000|2022-04-01 07:30:00|307.51|305.91|307.98|306.38|307.98|306.38|307.51|305.91|0
1648798210000|2022-04-01 07:30:10|308.09|306.49|308.44|306.84|308.44|306.84|307.98|306.38|0
1648798220000|2022-04-01 07:30:20|308.21|306.61|307.74|306.14|308.21|306.61|307.74|306.14|0
1648798230000|2022-04-01 07:30:30|307.51|305.91|306.81|305.21|307.51|305.91|306.81|305.21|0
1648798240000|2022-04-01 07:30:40|306.58|304.98|306.23|304.63|306.58|304.98|306.23|304.63|0
1648798250000|2022-04-01 07:30:50|306.58|304.98|306.58|304.98|306.58|304.98|306.46|304.86|0
1648798260000|2022-04-01 07:31:00|306.81|305.21|307.51|305.91|307.62|306.02|306.81|305.21|0
1648798270000|2022-04-01 07:31:10|307.28|305.68|306.81|305.21|307.28|305.68|306.81|305.21|0
1648798280000|2022-04-01 07:31:20|307.04|305.44|306.81|305.21|307.04|305.44|306.81|305.21|0
1648798290000|2022-04-01 07:31:30|306.58|304.98|306.69|305.09|306.81|305.21|306.58|304.98|0
1648798300000|2022-04-01 07:31:40|306.58|304.98|306.81|305.21|306.81|305.21|306.58|304.98|0
1648798310000|2022-04-01 07:31:50|306.69|305.09|306.58|304.98|306.69|305.09|306.58|304.98|0
1648798320000|2022-04-01 07:32:00|306.46|304.86|306.58|304.98|306.58|304.98|306.35|304.75|0
1648798330000|2022-04-01 07:32:10|306.35|304.75|305.88|304.28|306.35|304.75|305.88|304.28|0
1648798340000|2022-04-01 07:32:20|306.11|304.51|305.88|304.28|306.11|304.51|305.88|304.28|0
1648798350000|2022-04-01 07:32:30|306.11|304.51|305.99|304.39|306.35|304.75|305.99|304.39|0
1648798360000|2022-04-01 07:32:40|305.65|304.05|306.11|304.51|306.11|304.51|305.65|304.05|0
1648798370000|2022-04-01 07:32:50|306.35|304.75|306.35|304.75|306.58|304.98|306.35|304.75|0
1648798380000|2022-04-01 07:33:00|306.11|304.51|306.58|304.98|306.58|304.98|306.11|304.51|0
1648798390000|2022-04-01 07:33:10|306.35|304.75|306.11|304.51|306.46|304.86|306.11|304.51|0
1648798400000|2022-04-01 07:33:20|306.22|304.62|306.46|304.86|306.46|304.86|305.99|304.39|0
1648798410000|2022-04-01 07:33:30|306.58|304.98|306.22|304.62|306.58|304.98|306.22|304.62|0
1648798420000|2022-04-01 07:33:40|306.34|304.74|306.11|304.51|306.34|304.74|305.88|304.28|0
1648798430000|2022-04-01 07:33:50|305.88|304.28|306.11|304.51|306.11|304.51|305.65|304.05|0
1648798440000|2022-04-01 07:34:00|305.65|304.05|305.88|304.28|305.88|304.28|305.65|304.05|0
1648798450000|2022-04-01 07:34:10|306.11|304.51|306.58|304.98|306.58|304.98|306.11|304.51|0
1648798460000|2022-04-01 07:34:20|306.34|304.74|306.11|304.51|306.34|304.74|306.11|304.51|0
1648798470000|2022-04-01 07:34:30|305.99|304.39|305.65|304.05|305.99|304.39|305.65|304.05|0
1648798480000|2022-04-01 07:34:40|305.88|304.28|306.11|304.51|306.11|304.51|305.88|304.28|0
1648798490000|2022-04-01 07:34:50|305.88|304.28|305.18|303.58|305.88|304.28|305.18|303.58|0
1648798500000|2022-04-01 07:35:00|305.41|303.81|305.41|303.81|305.41|303.81|305.29|303.69|0
1648798510000|2022-04-01 07:35:10|305.53|303.93|305.41|303.81|305.53|303.93|305.41|303.81|0
1648798520000|2022-04-01 07:35:20|305.65|304.05|304.83|303.23|305.65|304.05|304.83|303.23|0
1648798530000|2022-04-01 07:35:30|304.95|303.35|304.95|303.35|304.95|303.35|304.83|303.23|0
1648798540000|2022-04-01 07:35:40|304.72|303.12|304.95|303.35|304.95|303.35|304.72|303.12|0
1648798550000|2022-04-01 07:35:50|304.6|303|303.79|302.19|304.6|303|303.79|302.19|0
1648798560000|2022-04-01 07:36:00|304.02|302.42|303.55|301.95|304.02|302.42|303.55|301.95|0
1648798570000|2022-04-01 07:36:10|303.79|302.19|303.79|302.19|303.79|302.19|303.55|301.95|0
1648798580000|2022-04-01 07:36:20|303.55|301.95|303.67|302.07|303.79|302.19|303.55|301.95|0
1648798590000|2022-04-01 07:36:30|303.55|301.95|303.32|301.72|303.67|302.07|303.32|301.72|0
1648798600000|2022-04-01 07:36:40|304.02|302.42|304.02|302.42|304.02|302.42|304.02|302.42|0
1648798610000|2022-04-01 07:36:50|304.25|302.65|304.02|302.42|304.48|302.88|304.02|302.42|0
1648798620000|2022-04-01 07:37:00|303.9|302.3|304.48|302.88|304.48|302.88|303.9|302.3|0
1648798630000|2022-04-01 07:37:10|304.59|302.99|304.48|302.88|304.59|302.99|304.48|302.88|0
1648798640000|2022-04-01 07:37:20|304.72|303.12|304.95|303.35|304.95|303.35|304.72|303.12|0
1648798650000|2022-04-01 07:37:30|305.18|303.58|304.71|303.11|305.18|303.58|304.71|303.11|0
1648798660000|2022-04-01 07:37:40|304.25|302.65|304.25|302.65|304.25|302.65|304.25|302.65|0
1648798670000|2022-04-01 07:37:50|304.36|302.76|304.48|302.88|304.71|303.11|304.36|302.76|0
1648798680000|2022-04-01 07:38:00|304.25|302.65|304.02|302.42|304.36|302.76|304.02|302.42|0
1648798690000|2022-04-01 07:38:10|304.25|302.65|304.71|303.11|304.71|303.11|304.25|302.65|0
1648798700000|2022-04-01 07:38:20|304.95|303.35|305.06|303.46|305.06|303.46|304.95|303.35|0
1648798710000|2022-04-01 07:38:30|304.95|303.35|304.95|303.35|304.95|303.35|304.71|303.11|0
1648798720000|2022-04-01 07:38:40|304.83|303.23|304.83|303.23|304.95|303.35|304.83|303.23|0
1648798730000|2022-04-01 07:38:50|304.71|303.11|304.95|303.35|304.95|303.35|304.71|303.11|0
1648798740000|2022-04-01 07:39:00|305.06|303.46|305.18|303.58|305.18|303.58|305.06|303.46|0
1648798750000|2022-04-01 07:39:10|305.06|303.46|304.95|303.35|305.06|303.46|304.95|303.35|0
1648798760000|2022-04-01 07:39:20|305.18|303.58|305.41|303.81|305.52|303.92|305.18|303.58|0
1648798770000|2022-04-01 07:39:30|305.64|304.04|305.52|303.92|305.64|304.04|305.52|303.92|0
1648798780000|2022-04-01 07:39:40|305.64|304.04|305.88|304.28|305.88|304.28|305.64|304.04|0
1648798790000|2022-04-01 07:39:50|306.11|304.51|306.11|304.51|306.34|304.74|306.11|304.51|0
1648798800000|2022-04-01 07:40:00|305.88|304.28|306.11|304.51|306.11|304.51|305.88|304.28|0
1648798810000|2022-04-01 07:40:10|306.34|304.74|305.87|304.27|306.34|304.74|305.87|304.27|0
1648798820000|2022-04-01 07:40:20|306.11|304.51|306.11|304.51|306.11|304.51|306.11|304.51|0
1648798830000|2022-04-01 07:40:30|306.34|304.74|306.81|305.21|306.81|305.21|306.34|304.74|0
1648798840000|2022-04-01 07:40:40|306.68|305.08|306.57|304.97|306.68|305.08|306.34|304.74|0
1648798850000|2022-04-01 07:40:50|306.34|304.74|306.68|305.08|306.68|305.08|306.34|304.74|0
1648798860000|2022-04-01 07:41:00|306.57|304.97|306.45|304.85|306.57|304.97|306.34|304.74|0
1648798870000|2022-04-01 07:41:10|306.34|304.74|306.45|304.85|306.57|304.97|306.34|304.74|0
1648798880000|2022-04-01 07:41:20|306.34|304.74|306.8|305.2|306.8|305.2|306.34|304.74|0
1648798890000|2022-04-01 07:41:30|307.5|305.9|307.27|305.67|307.5|305.9|307.27|305.67|0
1648798900000|2022-04-01 07:41:40|307.04|305.44|306.8|305.2|307.04|305.44|306.8|305.2|0
1648798910000|2022-04-01 07:41:50|306.57|304.97|306.34|304.74|306.57|304.97|306.34|304.74|0
1648798920000|2022-04-01 07:42:00|306.11|304.51|306.34|304.74|306.34|304.74|306.11|304.51|0
1648798940000|2022-04-01 07:42:20|306.22|304.62|305.64|304.04|306.22|304.62|305.64|304.04|0
1648798950000|2022-04-01 07:42:30|305.41|303.81|305.87|304.27|305.87|304.27|305.41|303.81|0
1648798960000|2022-04-01 07:42:40|305.75|304.15|305.29|303.69|305.75|304.15|305.29|303.69|0
1648798970000|2022-04-01 07:42:50|304.94|303.34|304.71|303.11|305.05|303.45|304.71|303.11|0
1648798980000|2022-04-01 07:43:00|304.94|303.34|305.18|303.58|305.41|303.81|304.94|303.34|0
1648798990000|2022-04-01 07:43:10|305.29|303.69|305.41|303.81|305.41|303.81|305.29|303.69|0
1648799000000|2022-04-01 07:43:20|305.64|304.04|305.41|303.81|305.64|304.04|305.41|303.81|0
1648799010000|2022-04-01 07:43:30|305.18|303.58|305.18|303.58|305.18|303.58|305.05|303.45|0
1648799020000|2022-04-01 07:43:40|305.17|303.57|305.29|303.69|305.29|303.69|305.17|303.57|0
1648799030000|2022-04-01 07:43:50|305.41|303.81|305.41|303.81|305.41|303.81|305.41|303.81|0
1648799040000|2022-04-01 07:44:00|305.17|303.57|305.41|303.81|305.41|303.81|305.17|303.57|0
1648799050000|2022-04-01 07:44:10|305.29|303.69|305.41|303.81|305.41|303.81|305.17|303.57|0
1648799060000|2022-04-01 07:44:20|305.17|303.57|305.41|303.81|305.41|303.81|305.17|303.57|0
1648799070000|2022-04-01 07:44:30|305.17|303.57|305.17|303.57|305.17|303.57|305.17|303.57|0
1648799080000|2022-04-01 07:44:40|305.41|303.81|306.1|304.5|306.1|304.5|305.41|303.81|0
1648799090000|2022-04-01 07:44:50|306.34|304.74|306.34|304.74|306.57|304.97|306.34|304.74|0
1648799100000|2022-04-01 07:45:00|305.87|304.27|305.87|304.27|306.1|304.5|305.87|304.27|0
1648799110000|2022-04-01 07:45:10|306.1|304.5|306.45|304.85|306.57|304.97|306.1|304.5|0
1648799120000|2022-04-01 07:45:20|306.57|304.97|306.8|305.2|306.8|305.2|306.57|304.97|0
1648799130000|2022-04-01 07:45:30|306.68|305.08|307.03|305.43|307.03|305.43|306.57|304.97|0
1648799140000|2022-04-01 07:45:40|307.5|305.9|307.5|305.9|307.5|305.9|307.27|305.67|0
1648799150000|2022-04-01 07:45:50|307.27|305.67|307.5|305.9|307.5|305.9|307.27|305.67|0
1648799180000|2022-04-01 07:46:20|307.27|305.67|307.15|305.55|307.27|305.67|307.03|305.43|0
1648799190000|2022-04-01 07:46:30|306.57|304.97|307.5|305.9|307.5|305.9|306.57|304.97|0
1648799200000|2022-04-01 07:46:40|307.73|306.13|307.73|306.13|307.73|306.13|307.5|305.9|0
1648799210000|2022-04-01 07:46:50|308.43|306.83|308.2|306.6|308.43|306.83|308.2|306.6|0
1648799220000|2022-04-01 07:47:00|307.96|306.36|307.5|305.9|308.08|306.48|307.5|305.9|0
1648799230000|2022-04-01 07:47:10|307.73|306.13|307.73|306.13|307.96|306.36|307.73|306.13|0
1648799250000|2022-04-01 07:47:30|307.61|306.01|307.61|306.01|307.61|306.01|307.5|305.9|0
1648799260000|2022-04-01 07:47:40|307.73|306.13|307.73|306.13|307.73|306.13|307.5|305.9|0
1648799270000|2022-04-01 07:47:50|307.61|306.01|307.5|305.9|307.61|306.01|307.5|305.9|0
1648799280000|2022-04-01 07:48:00|307.73|306.13|307.73|306.13|307.73|306.13|307.61|306.01|0
1648799290000|2022-04-01 07:48:10|307.96|306.36|307.96|306.36|308.2|306.6|307.96|306.36|0
1648799300000|2022-04-01 07:48:20|307.73|306.13|307.84|306.24|308.07|306.47|307.73|306.13|0
1648799310000|2022-04-01 07:48:30|307.96|306.36|308.2|306.6|308.2|306.6|307.96|306.36|0
1648799320000|2022-04-01 07:48:40|307.96|306.36|307.73|306.13|307.96|306.36|307.73|306.13|0
1648799330000|2022-04-01 07:48:50|307.96|306.36|307.96|306.36|307.96|306.36|307.73|306.13|0
1648799340000|2022-04-01 07:49:00|307.84|306.24|307.26|305.66|307.84|306.24|307.26|305.66|0
1648799350000|2022-04-01 07:49:10|307.5|305.9|307.5|305.9|307.5|305.9|307.5|305.9|0
1648799360000|2022-04-01 07:49:20|307.73|306.13|307.5|305.9|307.84|306.24|307.5|305.9|0
1648799370000|2022-04-01 07:49:30|307.26|305.66|307.96|306.36|307.96|306.36|307.26|305.66|0
1648799380000|2022-04-01 07:49:40|307.73|306.13|307.73|306.13|307.96|306.36|307.73|306.13|0
1648799390000|2022-04-01 07:49:50|307.5|305.9|307.5|305.9|307.74|306.14|307.5|305.9|0
1648799400000|2022-04-01 07:50:00|307.74|306.14|307.5|305.9|307.74|306.14|307.5|305.9|0
1648799410000|2022-04-01 07:50:10|307.38|305.78|307.73|306.13|307.97|306.37|307.38|305.78|0
1648799420000|2022-04-01 07:50:20|307.97|306.37|307.97|306.37|308.2|306.6|307.97|306.37|0
1648799430000|2022-04-01 07:50:30|308.08|306.48|308.43|306.83|308.43|306.83|308.08|306.48|0
1648799440000|2022-04-01 07:50:40|308.67|307.07|308.67|307.07|308.78|307.18|308.67|307.07|0
1648799450000|2022-04-01 07:50:50|309.37|307.77|309.37|307.77|309.6|308|309.37|307.77|0
1648799460000|2022-04-01 07:51:00|309.48|307.88|309.13|307.53|309.48|307.88|309.13|307.53|0
1648799470000|2022-04-01 07:51:10|308.9|307.3|308.9|307.3|308.9|307.3|308.9|307.3|0
1648799480000|2022-04-01 07:51:20|308.67|307.07|308.9|307.3|308.9|307.3|308.67|307.07|0
1648799490000|2022-04-01 07:51:30|308.67|307.07|308.9|307.3|308.9|307.3|308.67|307.07|0
1648799500000|2022-04-01 07:51:40|308.67|307.07|308.2|306.6|308.67|307.07|308.2|306.6|0
1648799510000|2022-04-01 07:51:50|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1648799520000|2022-04-01 07:52:00|308.55|306.95|309.25|307.65|309.25|307.65|308.55|306.95|0
1648799530000|2022-04-01 07:52:10|309.37|307.77|309.6|308|309.6|308|309.37|307.77|0
1648799540000|2022-04-01 07:52:20|309.48|307.88|309.37|307.77|309.6|308|309.37|307.77|0
1648799550000|2022-04-01 07:52:30|309.13|307.53|308.78|307.18|309.13|307.53|308.78|307.18|0
1648799560000|2022-04-01 07:52:40|308.67|307.07|308.9|307.3|308.9|307.3|308.67|307.07|0
1648799570000|2022-04-01 07:52:50|308.78|307.18|308.9|307.3|308.9|307.3|308.78|307.18|0
1648799580000|2022-04-01 07:53:00|309.13|307.53|309.25|307.65|309.25|307.65|309.01|307.41|0
1648799590000|2022-04-01 07:53:10|309.13|307.53|309.01|307.41|309.13|307.53|309.01|307.41|0
1648799600000|2022-04-01 07:53:20|309.13|307.53|309.25|307.65|309.25|307.65|309.13|307.53|0
1648799610000|2022-04-01 07:53:30|309.13|307.53|308.9|307.3|309.13|307.53|308.9|307.3|0
1648799620000|2022-04-01 07:53:40|309.01|307.41|309.13|307.53|309.13|307.53|309.01|307.41|0
1648799630000|2022-04-01 07:53:50|309.01|307.41|308.9|307.3|309.01|307.41|308.9|307.3|0
1648799640000|2022-04-01 07:54:00|309.13|307.53|309.24|307.64|309.24|307.64|309.13|307.53|0
1648799650000|2022-04-01 07:54:10|309.48|307.88|309.6|308|309.6|308|309.48|307.88|0
1648799660000|2022-04-01 07:54:20|309.37|307.77|309.6|308|309.6|308|309.37|307.77|0
1648799670000|2022-04-01 07:54:30|309.48|307.88|309.6|308|309.6|308|309.48|307.88|0
1648799680000|2022-04-01 07:54:40|309.37|307.77|309.6|308|309.6|308|309.37|307.77|0
1648799690000|2022-04-01 07:54:50|309.71|308.11|309.83|308.23|309.83|308.23|309.71|308.11|0
1648799700000|2022-04-01 07:55:00|310.07|308.47|309.83|308.23|310.07|308.47|309.83|308.23|0
1648799710000|2022-04-01 07:55:10|309.37|307.77|309.37|307.77|309.6|308|309.37|307.77|0
1648799720000|2022-04-01 07:55:20|309.24|307.64|309.37|307.77|309.37|307.77|309.24|307.64|0
1648799730000|2022-04-01 07:55:30|309.6|308|309.83|308.23|309.83|308.23|309.6|308|0
1648799740000|2022-04-01 07:55:40|309.71|308.11|309.6|308|309.83|308.23|309.6|308|0
1648799750000|2022-04-01 07:55:50|309.48|307.88|309.24|307.64|309.6|308|309.24|307.64|0
1648799760000|2022-04-01 07:56:00|309.36|307.76|308.9|307.3|309.36|307.76|308.66|307.06|0
1648799770000|2022-04-01 07:56:10|308.66|307.06|308.66|307.06|308.66|307.06|308.54|306.94|0
1648799780000|2022-04-01 07:56:20|308.9|307.3|308.9|307.3|309.13|307.53|308.9|307.3|0
1648799790000|2022-04-01 07:56:30|308.54|306.94|308.43|306.83|308.54|306.94|308.43|306.83|0
1648799800000|2022-04-01 07:56:40|308.54|306.94|308.66|307.06|308.66|307.06|308.54|306.94|0
1648799810000|2022-04-01 07:56:50|308.2|306.6|308.2|306.6|308.43|306.83|308.2|306.6|0
1648799820000|2022-04-01 07:57:00|308.43|306.83|308.43|306.83|308.43|306.83|308.2|306.6|0
1648799830000|2022-04-01 07:57:10|308.31|306.71|308.43|306.83|308.43|306.83|308.31|306.71|0
1648799840000|2022-04-01 07:57:20|308.2|306.6|308.2|306.6|308.2|306.6|308.2|306.6|0
1648799850000|2022-04-01 07:57:30|308.54|306.94|307.73|306.13|308.54|306.94|307.73|306.13|0
1648799860000|2022-04-01 07:57:40|307.96|306.36|308.78|307.18|308.78|307.18|307.96|306.36|0
1648799870000|2022-04-01 07:57:50|308.66|307.06|308.43|306.83|308.66|307.06|308.43|306.83|0
1648799880000|2022-04-01 07:58:00|307.96|306.36|308.31|306.71|308.31|306.71|307.96|306.36|0
1648799890000|2022-04-01 07:58:10|308.2|306.6|308.66|307.06|308.66|307.06|308.2|306.6|0
1648799900000|2022-04-01 07:58:20|308.54|306.94|308.54|306.94|308.66|307.06|308.54|306.94|0
1648799910000|2022-04-01 07:58:30|308.43|306.83|308.54|306.94|308.66|307.06|308.43|306.83|0
1648799920000|2022-04-01 07:58:40|308.66|307.06|308.77|307.17|308.77|307.17|308.66|307.06|0
1648799930000|2022-04-01 07:58:50|308.66|307.06|308.9|307.3|308.9|307.3|308.66|307.06|0
1648799940000|2022-04-01 07:59:00|309.13|307.53|309.13|307.53|309.36|307.76|309.13|307.53|0
1648799950000|2022-04-01 07:59:10|309.24|307.64|309.47|307.87|309.6|308|309.24|307.64|0
1648799960000|2022-04-01 07:59:20|309.6|308|309.13|307.53|309.6|308|309.13|307.53|0
1648799970000|2022-04-01 07:59:30|309.36|307.76|309.13|307.53|309.36|307.76|309.13|307.53|0
1648799980000|2022-04-01 07:59:40|308.9|307.3|308.89|307.29|308.9|307.3|308.89|307.29|0
1648799990000|2022-04-01 07:59:50|308.77|307.17|308.77|307.17|308.77|307.17|308.66|307.06|0
1648800000000|2022-04-01 08:00:00|308.43|306.83|308.43|306.83|308.43|306.83|308.43|306.83|0
1648800010000|2022-04-01 08:00:10|308.19|306.59|307.61|306.01|308.19|306.59|307.61|306.01|0
1648800020000|2022-04-01 08:00:20|307.73|306.13|307.96|306.36|307.96|306.36|307.73|306.13|0
1648800030000|2022-04-01 08:00:30|307.73|306.13|307.73|306.13|307.73|306.13|307.73|306.13|0
1648800040000|2022-04-01 08:00:40|307.96|306.36|308.07|306.47|308.07|306.47|307.96|306.36|0
1648800050000|2022-04-01 08:00:50|307.96|306.36|307.84|306.24|307.96|306.36|307.73|306.13|0
1648800060000|2022-04-01 08:01:00|309.01|307.41|309.13|307.53|309.13|307.53|308.89|307.29|0
1648800070000|2022-04-01 08:01:10|309.36|307.76|310.17|308.57|310.17|308.57|309.36|307.76|0
1648800080000|2022-04-01 08:01:20|310.3|308.7|310.76|309.16|310.76|309.16|310.3|308.7|0
1648800090000|2022-04-01 08:01:30|310.53|308.93|310.06|308.46|310.53|308.93|310.06|308.46|0
1648800100000|2022-04-01 08:01:40|310.3|308.7|309.94|308.34|310.3|308.7|309.94|308.34|0
1648800110000|2022-04-01 08:01:50|310.06|308.46|309.83|308.23|310.06|308.46|309.83|308.23|0
1648800120000|2022-04-01 08:02:00|309.59|307.99|309.59|307.99|309.59|307.99|309.36|307.76|0
1648800130000|2022-04-01 08:02:10|309.24|307.64|309.24|307.64|309.36|307.76|309.13|307.53|0
1648800140000|2022-04-01 08:02:20|309.59|307.99|310.06|308.46|310.06|308.46|309.59|307.99|0
1648800150000|2022-04-01 08:02:30|310.29|308.69|310.17|308.57|310.29|308.69|310.06|308.46|0
1648800160000|2022-04-01 08:02:40|310.29|308.69|309.83|308.23|310.29|308.69|309.83|308.23|0
1648800170000|2022-04-01 08:02:50|309.59|307.99|309.71|308.11|309.94|308.34|309.59|307.99|0
1648800180000|2022-04-01 08:03:00|309.59|307.99|309.36|307.76|309.59|307.99|309.36|307.76|0
1648800190000|2022-04-01 08:03:10|309.13|307.53|309.13|307.53|309.13|307.53|309|307.4|0
1648800200000|2022-04-01 08:03:20|309.59|307.99|310.06|308.46|310.06|308.46|309.59|307.99|0
1648800210000|2022-04-01 08:03:30|309.94|308.34|309.83|308.23|310.06|308.46|309.83|308.23|0
1648800220000|2022-04-01 08:03:40|309.94|308.34|310.06|308.46|310.06|308.46|309.94|308.34|0
1648800230000|2022-04-01 08:03:50|310.17|308.57|310.53|308.93|310.53|308.93|310.17|308.57|0
1648800240000|2022-04-01 08:04:00|310.76|309.16|310.53|308.93|310.76|309.16|310.53|308.93|0
1648800250000|2022-04-01 08:04:10|310.64|309.04|309.83|308.23|310.76|309.16|309.83|308.23|0
1648800260000|2022-04-01 08:04:20|309.59|307.99|309.83|308.23|309.83|308.23|309.36|307.76|0
1648800270000|2022-04-01 08:04:30|310.06|308.46|310.29|308.69|310.29|308.69|310.06|308.46|0
1648800290000|2022-04-01 08:04:50|310.76|309.16|310.99|309.39|310.99|309.39|310.76|309.16|0
1648800300000|2022-04-01 08:05:00|310.53|308.93|310.76|309.16|310.76|309.16|310.53|308.93|0
1648800310000|2022-04-01 08:05:10|310.4|308.8|310.53|308.93|310.53|308.93|310.4|308.8|0
1648800320000|2022-04-01 08:05:20|310.29|308.69|310.29|308.69|310.29|308.69|310.29|308.69|0
1648800330000|2022-04-01 08:05:30|310.53|308.93|310.53|308.93|310.53|308.93|310.53|308.93|0
1648800340000|2022-04-01 08:05:40|310.76|309.16|310.87|309.27|310.99|309.39|310.76|309.16|0
1648800350000|2022-04-01 08:05:50|310.76|309.16|310.29|308.69|310.76|309.16|310.29|308.69|0
1648800360000|2022-04-01 08:06:00|310.53|308.93|310.76|309.16|310.76|309.16|310.53|308.93|0
1648800370000|2022-04-01 08:06:10|310.53|308.93|310.29|308.69|310.53|308.93|310.29|308.69|0
1648800380000|2022-04-01 08:06:20|310.06|308.46|310.06|308.46|310.06|308.46|309.82|308.22|0
1648800390000|2022-04-01 08:06:30|309.59|307.99|309.36|307.76|309.59|307.99|309.36|307.76|0
1648800400000|2022-04-01 08:06:40|309.47|307.87|309.82|308.22|309.82|308.22|309.36|307.76|0
1648800410000|2022-04-01 08:06:50|309.59|307.99|309.59|307.99|309.59|307.99|309.47|307.87|0
1648800420000|2022-04-01 08:07:00|309.7|308.1|309.82|308.22|309.82|308.22|309.59|307.99|0
1648800430000|2022-04-01 08:07:10|309.94|308.34|310.06|308.46|310.29|308.69|309.94|308.34|0
1648800440000|2022-04-01 08:07:20|310.29|308.69|310.06|308.46|310.29|308.69|310.06|308.46|0
1648800450000|2022-04-01 08:07:30|310.29|308.69|310.06|308.46|310.29|308.69|310.06|308.46|0
1648800460000|2022-04-01 08:07:40|309.82|308.22|309.82|308.22|309.82|308.22|309.82|308.22|0
1648800470000|2022-04-01 08:07:50|310.06|308.46|309.82|308.22|310.06|308.46|309.82|308.22|0
1648800480000|2022-04-01 08:08:00|309.94|308.34|310.17|308.57|310.17|308.57|309.94|308.34|0
1648800490000|2022-04-01 08:08:10|310.06|308.46|310.29|308.69|310.29|308.69|310.06|308.46|0
1648800500000|2022-04-01 08:08:20|310.06|308.46|309.36|307.76|310.06|308.46|309.36|307.76|0
1648800510000|2022-04-01 08:08:30|309.59|307.99|309.12|307.52|309.59|307.99|309.12|307.52|0
1648800520000|2022-04-01 08:08:40|308.89|307.29|308.89|307.29|308.89|307.29|308.89|307.29|0
1648800530000|2022-04-01 08:08:50|309.36|307.76|309.23|307.63|309.36|307.76|309.12|307.52|0
1648800540000|2022-04-01 08:09:00|309.36|307.76|309.82|308.22|309.82|308.22|309.36|307.76|0
1648800550000|2022-04-01 08:09:10|309.93|308.33|309.82|308.22|310.06|308.46|309.82|308.22|0
1648800560000|2022-04-01 08:09:20|309.36|307.76|309.36|307.76|309.36|307.76|309.36|307.76|0
1648800570000|2022-04-01 08:09:30|309.59|307.99|309.59|307.99|309.59|307.99|309.59|307.99|0
1648800580000|2022-04-01 08:09:40|309.82|308.22|309.59|307.99|309.82|308.22|309.59|307.99|0
1648800590000|2022-04-01 08:09:50|309.82|308.22|309.59|307.99|309.82|308.22|309.59|307.99|0
1648800600000|2022-04-01 08:10:00|309.47|307.87|310.17|308.57|310.17|308.57|309.47|307.87|0
1648800610000|2022-04-01 08:10:10|309.7|308.1|309.59|307.99|309.82|308.22|309.59|307.99|0
1648800620000|2022-04-01 08:10:20|309.82|308.22|309.93|308.33|309.93|308.33|309.82|308.22|0
1648800630000|2022-04-01 08:10:30|309.59|307.99|309.59|307.99|309.59|307.99|309.35|307.75|0
1648800640000|2022-04-01 08:10:40|309.82|308.22|310.06|308.46|310.06|308.46|309.82|308.22|0
1648800650000|2022-04-01 08:10:50|309.93|308.33|310.05|308.45|310.05|308.45|309.82|308.22|0
1648800660000|2022-04-01 08:11:00|310.29|308.69|310.76|309.16|310.76|309.16|310.29|308.69|0
1648800680000|2022-04-01 08:11:20|310.99|309.39|310.87|309.27|310.99|309.39|310.87|309.27|0
1648800690000|2022-04-01 08:11:30|310.99|309.39|310.52|308.92|310.99|309.39|310.52|308.92|0
1648800700000|2022-04-01 08:11:40|310.29|308.69|310.63|309.03|310.63|309.03|310.29|308.69|0
1648800710000|2022-04-01 08:11:50|310.52|308.92|310.52|308.92|310.52|308.92|310.52|308.92|0
1648800720000|2022-04-01 08:12:00|310.76|309.16|310.99|309.39|310.99|309.39|310.76|309.16|0
1648800730000|2022-04-01 08:12:10|310.76|309.16|310.99|309.39|310.99|309.39|310.76|309.16|0
1648800740000|2022-04-01 08:12:20|310.63|309.03|310.29|308.69|310.76|309.16|310.29|308.69|0
1648800750000|2022-04-01 08:12:30|310.17|308.57|310.17|308.57|310.29|308.69|310.17|308.57|0
1648800760000|2022-04-01 08:12:40|310.29|308.69|310.29|308.69|310.29|308.69|310.05|308.45|0
1648800770000|2022-04-01 08:12:50|310.05|308.45|310.05|308.45|310.29|308.69|310.05|308.45|0
1648800780000|2022-04-01 08:13:00|309.35|307.75|309.12|307.52|309.35|307.75|308.76|307.16|0
1648800790000|2022-04-01 08:13:10|309|307.4|308.65|307.05|309|307.4|308.65|307.05|0
1648800800000|2022-04-01 08:13:20|308.89|307.29|309.35|307.75|309.35|307.75|308.89|307.29|0
1648800810000|2022-04-01 08:13:30|309.12|307.52|308.89|307.29|309.12|307.52|308.89|307.29|0
1648800820000|2022-04-01 08:13:40|309.12|307.52|308.89|307.29|309.23|307.63|308.89|307.29|0
1648800830000|2022-04-01 08:13:50|309.12|307.52|308.76|307.16|309.12|307.52|308.76|307.16|0
1648800840000|2022-04-01 08:14:00|308.65|307.05|308.65|307.05|308.88|307.28|308.65|307.05|0
1648800850000|2022-04-01 08:14:10|308.88|307.28|308.88|307.28|308.88|307.28|308.88|307.28|0
1648800860000|2022-04-01 08:14:20|309|307.4|308.65|307.05|309|307.4|308.65|307.05|0
1648800870000|2022-04-01 08:14:30|308.76|307.16|308.76|307.16|308.76|307.16|308.65|307.05|0
1648800880000|2022-04-01 08:14:40|308.18|306.58|308.42|306.82|308.65|307.05|308.18|306.58|0
1648800890000|2022-04-01 08:14:50|308.65|307.05|308.18|306.58|308.65|307.05|308.18|306.58|0
1648800900000|2022-04-01 08:15:00|308.42|306.82|309.23|307.63|309.23|307.63|308.42|306.82|0
1648800910000|2022-04-01 08:15:10|309.12|307.52|309.12|307.52|309.23|307.63|309.12|307.52|0
1648800920000|2022-04-01 08:15:20|308.88|307.28|309|307.4|309|307.4|308.88|307.28|0
1648800930000|2022-04-01 08:15:30|308.88|307.28|309.12|307.52|309.12|307.52|308.88|307.28|0
1648800940000|2022-04-01 08:15:40|308.88|307.28|308.76|307.16|308.88|307.28|308.65|307.05|0
1648800950000|2022-04-01 08:15:50|308.88|307.28|309|307.4|309.12|307.52|308.88|307.28|0
1648800960000|2022-04-01 08:16:00|309.58|307.98|309.7|308.1|309.7|308.1|309.12|307.52|0
1648800970000|2022-04-01 08:16:10|309.35|307.75|308.76|307.16|309.35|307.75|308.76|307.16|0
1648800980000|2022-04-01 08:16:20|308.88|307.28|309.12|307.52|309.12|307.52|308.88|307.28|0
1648800990000|2022-04-01 08:16:30|308.76|307.16|308.65|307.05|308.76|307.16|308.65|307.05|0
1648801000000|2022-04-01 08:16:40|308.76|307.16|308.53|306.93|308.76|307.16|308.53|306.93|0
1648801010000|2022-04-01 08:16:50|308.42|306.82|308.65|307.05|308.65|307.05|308.42|306.82|0
1648801020000|2022-04-01 08:17:00|308.88|307.28|308.65|307.05|308.88|307.28|308.65|307.05|0
1648801030000|2022-04-01 08:17:10|308.53|306.93|308.88|307.28|308.88|307.28|308.53|306.93|0
1648801040000|2022-04-01 08:17:20|308.65|307.05|309.12|307.52|309.12|307.52|308.65|307.05|0
1648801050000|2022-04-01 08:17:30|309.23|307.63|309.12|307.52|309.35|307.75|309.12|307.52|0
1648801060000|2022-04-01 08:17:40|309.23|307.63|309.35|307.75|309.35|307.75|309.12|307.52|0
1648801070000|2022-04-01 08:17:50|309.46|307.86|309.35|307.75|309.58|307.98|309.35|307.75|0
1648801080000|2022-04-01 08:18:00|309.12|307.52|308.88|307.28|309.12|307.52|308.88|307.28|0
1648801090000|2022-04-01 08:18:10|308.65|307.05|308.88|307.28|308.88|307.28|308.65|307.05|0
1648801100000|2022-04-01 08:18:20|308.65|307.05|308.41|306.81|308.65|307.05|308.41|306.81|0
1648801110000|2022-04-01 08:18:30|308.18|306.58|307.71|306.11|308.18|306.58|307.71|306.11|0
1648801120000|2022-04-01 08:18:40|307.48|305.88|307.36|305.76|307.48|305.88|307.36|305.76|0
1648801130000|2022-04-01 08:18:50|307.48|305.88|307.48|305.88|307.48|305.88|307.48|305.88|0
1648801140000|2022-04-01 08:19:00|307.83|306.23|307.95|306.35|308.06|306.46|307.83|306.23|0
1648801150000|2022-04-01 08:19:10|308.06|306.46|308.18|306.58|308.18|306.58|307.95|306.35|0
1648801160000|2022-04-01 08:19:20|308.41|306.81|308.29|306.69|308.41|306.81|308.29|306.69|0
1648801170000|2022-04-01 08:19:30|308.18|306.58|308.18|306.58|308.29|306.69|308.18|306.58|0
1648801190000|2022-04-01 08:19:50|308.41|306.81|308.41|306.81|308.41|306.81|308.41|306.81|0
1648801200000|2022-04-01 08:20:00|308.65|307.05|308.65|307.05|308.65|307.05|308.41|306.81|0
1648801220000|2022-04-01 08:20:20|308.88|307.28|308.99|307.39|309.11|307.51|308.88|307.28|0
1648801230000|2022-04-01 08:20:30|309.11|307.51|308.99|307.39|309.11|307.51|308.99|307.39|0
1648801240000|2022-04-01 08:20:40|309.11|307.51|309.11|307.51|309.11|307.51|308.88|307.28|0
1648801250000|2022-04-01 08:20:50|309.58|307.98|309.35|307.75|309.58|307.98|309.35|307.75|0
1648801260000|2022-04-01 08:21:00|309.58|307.98|309.58|307.98|309.58|307.98|309.46|307.86|0
1648801270000|2022-04-01 08:21:10|309.35|307.75|309.35|307.75|309.58|307.98|309.35|307.75|0
1648801280000|2022-04-01 08:21:20|309.58|307.98|309.58|307.98|309.58|307.98|309.58|307.98|0
1648801290000|2022-04-01 08:21:30|309.35|307.75|309.35|307.75|309.35|307.75|309.35|307.75|0
1648801300000|2022-04-01 08:21:40|309.58|307.98|309.35|307.75|309.69|308.09|309.35|307.75|0
1648801310000|2022-04-01 08:21:50|309.11|307.51|309.35|307.75|309.35|307.75|309.11|307.51|0
1648801320000|2022-04-01 08:22:00|309.22|307.62|308.88|307.28|309.22|307.62|308.88|307.28|0
1648801330000|2022-04-01 08:22:10|309.22|307.62|308.88|307.28|309.35|307.75|308.88|307.28|0
1648801340000|2022-04-01 08:22:20|308.65|307.05|309.11|307.51|309.11|307.51|308.65|307.05|0
1648801350000|2022-04-01 08:22:30|308.88|307.28|309.58|307.98|309.58|307.98|308.88|307.28|0
1648801360000|2022-04-01 08:22:40|309.46|307.86|309.35|307.75|309.46|307.86|309.35|307.75|0
1648801370000|2022-04-01 08:22:50|309.58|307.98|309.58|307.98|309.58|307.98|309.58|307.98|0
1648801380000|2022-04-01 08:23:00|309.35|307.75|309.35|307.75|309.35|307.75|309.11|307.51|0
1648801390000|2022-04-01 08:23:10|309.58|307.98|309.69|308.09|309.69|308.09|309.58|307.98|0
1648801400000|2022-04-01 08:23:20|309.81|308.21|310.05|308.45|310.05|308.45|309.81|308.21|0
1648801410000|2022-04-01 08:23:30|310.16|308.56|310.16|308.56|310.16|308.56|310.16|308.56|0
1648801420000|2022-04-01 08:23:40|310.28|308.68|310.51|308.91|310.51|308.91|310.28|308.68|0
1648801430000|2022-04-01 08:23:50|310.28|308.68|310.28|308.68|310.28|308.68|310.28|308.68|0
1648801440000|2022-04-01 08:24:00|309.81|308.21|309.92|308.32|309.92|308.32|309.81|308.21|0
1648801450000|2022-04-01 08:24:10|309.58|307.98|309.81|308.21|309.81|308.21|309.58|307.98|0
1648801480000|2022-04-01 08:24:40|309.69|308.09|309.69|308.09|309.69|308.09|309.58|307.98|0
1648801490000|2022-04-01 08:24:50|309.81|308.21|309.81|308.21|309.81|308.21|309.58|307.98|0
1648801500000|2022-04-01 08:25:00|309.58|307.98|309.81|308.21|309.81|308.21|309.58|307.98|0
1648801510000|2022-04-01 08:25:10|310.28|308.68|310.16|308.56|310.39|308.79|310.16|308.56|0
1648801520000|2022-04-01 08:25:20|310.28|308.68|310.28|308.68|310.28|308.68|310.28|308.68|0
1648801530000|2022-04-01 08:25:30|310.04|308.44|310.04|308.44|310.04|308.44|310.04|308.44|0
1648801550000|2022-04-01 08:25:50|309.81|308.21|309.81|308.21|309.81|308.21|309.81|308.21|0
1648801560000|2022-04-01 08:26:00|310.04|308.44|310.51|308.91|310.51|308.91|310.04|308.44|0
1648801570000|2022-04-01 08:26:10|310.28|308.68|310.51|308.91|310.51|308.91|310.28|308.68|0
1648801580000|2022-04-01 08:26:20|310.75|309.15|310.75|309.15|310.75|309.15|310.75|309.15|0
1648801590000|2022-04-01 08:26:30|310.98|309.38|310.98|309.38|310.98|309.38|310.98|309.38|0
1648801600000|2022-04-01 08:26:40|310.86|309.26|310.98|309.38|310.98|309.38|310.86|309.26|0
1648801610000|2022-04-01 08:26:50|310.74|309.14|310.98|309.38|310.98|309.38|310.74|309.14|0
1648801620000|2022-04-01 08:27:00|310.74|309.14|310.51|308.91|310.74|309.14|310.51|308.91|0
1648801630000|2022-04-01 08:27:10|309.58|307.98|309.81|308.21|309.81|308.21|309.58|307.98|0
1648801640000|2022-04-01 08:27:20|309.58|307.98|309.58|307.98|309.58|307.98|309.58|307.98|0
1648801650000|2022-04-01 08:27:30|310.04|308.44|310.04|308.44|310.04|308.44|310.04|308.44|0
1648801660000|2022-04-01 08:27:40|309.81|308.21|310.04|308.44|310.04|308.44|309.81|308.21|0
1648801670000|2022-04-01 08:27:50|309.92|308.32|309.81|308.21|309.92|308.32|309.81|308.21|0
1648801680000|2022-04-01 08:28:00|309.58|307.98|309.58|307.98|309.58|307.98|309.58|307.98|0
1648801690000|2022-04-01 08:28:10|309.34|307.74|309.34|307.74|309.34|307.74|309.11|307.51|0
1648801710000|2022-04-01 08:28:30|309.11|307.51|309.58|307.98|309.58|307.98|309.11|307.51|0
1648801720000|2022-04-01 08:28:40|309.45|307.85|309.45|307.85|309.45|307.85|309.45|307.85|0
1648801730000|2022-04-01 08:28:50|309.34|307.74|309.45|307.85|309.45|307.85|309.22|307.62|0
1648801740000|2022-04-01 08:29:00|309.34|307.74|309.57|307.97|309.57|307.97|309.34|307.74|0
1648801760000|2022-04-01 08:29:20|309.69|308.09|309.57|307.97|309.69|308.09|309.57|307.97|0
1648801770000|2022-04-01 08:29:30|309.81|308.21|309.57|307.97|309.81|308.21|309.57|307.97|0
1648801780000|2022-04-01 08:29:40|310.04|308.44|310.15|308.55|310.15|308.55|310.04|308.44|0
1648801790000|2022-04-01 08:29:50|309.81|308.21|310.28|308.68|310.28|308.68|309.81|308.21|0
1648801800000|2022-04-01 08:30:00|310.04|308.44|309.34|307.74|310.04|308.44|309.34|307.74|0
1648801810000|2022-04-01 08:30:10|309.57|307.97|309.57|307.97|309.57|307.97|309.57|307.97|0
1648801820000|2022-04-01 08:30:20|309.81|308.21|309.57|307.97|309.81|308.21|309.57|307.97|0
1648801830000|2022-04-01 08:30:30|309.81|308.21|309.81|308.21|309.81|308.21|309.57|307.97|0
1648801840000|2022-04-01 08:30:40|309.69|308.09|309.81|308.21|309.81|308.21|309.69|308.09|0
1648801860000|2022-04-01 08:31:00|309.45|307.85|309.34|307.74|309.45|307.85|309.11|307.51|0
1648801880000|2022-04-01 08:31:20|309.57|307.97|309.57|307.97|309.57|307.97|309.57|307.97|0
1648801900000|2022-04-01 08:31:40|309.81|308.21|309.57|307.97|309.81|308.21|309.57|307.97|0
1648801910000|2022-04-01 08:31:50|309.34|307.74|309.34|307.74|309.57|307.97|309.34|307.74|0
1648801920000|2022-04-01 08:32:00|309.11|307.51|308.64|307.04|309.11|307.51|308.64|307.04|0
1648801930000|2022-04-01 08:32:10|308.87|307.27|309.11|307.51|309.11|307.51|308.87|307.27|0
1648801940000|2022-04-01 08:32:20|308.64|307.04|308.64|307.04|308.64|307.04|308.64|307.04|0
1648801950000|2022-04-01 08:32:30|308.4|306.8|308.64|307.04|308.64|307.04|308.4|306.8|0
1648801960000|2022-04-01 08:32:40|308.87|307.27|308.75|307.15|308.87|307.27|308.75|307.15|0
1648801970000|2022-04-01 08:32:50|308.87|307.27|308.87|307.27|308.87|307.27|308.75|307.15|0
1648801980000|2022-04-01 08:33:00|309.1|307.5|309.1|307.5|309.1|307.5|309.1|307.5|0
1648801990000|2022-04-01 08:33:10|308.87|307.27|308.98|307.38|309.1|307.5|308.87|307.27|0
1648802000000|2022-04-01 08:33:20|309.1|307.5|309.57|307.97|309.57|307.97|309.1|307.5|0
1648802010000|2022-04-01 08:33:30|309.68|308.08|309.57|307.97|309.68|308.08|309.57|307.97|0
1648802020000|2022-04-01 08:33:40|309.68|308.08|309.81|308.21|309.81|308.21|309.68|308.08|0
1648802030000|2022-04-01 08:33:50|309.57|307.97|309.57|307.97|309.57|307.97|309.57|307.97|0
1648802040000|2022-04-01 08:34:00|309.68|308.08|309.45|307.85|309.68|308.08|309.45|307.85|0
1648802050000|2022-04-01 08:34:10|309.68|308.08|309.57|307.97|309.68|308.08|309.57|307.97|0
1648802060000|2022-04-01 08:34:20|309.45|307.85|309.45|307.85|309.45|307.85|309.34|307.74|0
1648802070000|2022-04-01 08:34:30|309.34|307.74|309.34|307.74|309.34|307.74|309.34|307.74|0
1648802080000|2022-04-01 08:34:40|309.45|307.85|309.45|307.85|309.45|307.85|309.45|307.85|0
1648802090000|2022-04-01 08:34:50|309.57|307.97|309.57|307.97|309.68|308.08|309.57|307.97|0
1648802100000|2022-04-01 08:35:00|309.8|308.2|310.27|308.67|310.27|308.67|309.8|308.2|0
1648802110000|2022-04-01 08:35:10|309.92|308.32|309.8|308.2|310.04|308.44|309.8|308.2|0
1648802120000|2022-04-01 08:35:20|310.04|308.44|310.04|308.44|310.04|308.44|310.04|308.44|0
1648802130000|2022-04-01 08:35:30|310.27|308.67|310.04|308.44|310.27|308.67|310.04|308.44|0
1648802140000|2022-04-01 08:35:40|309.8|308.2|310.04|308.44|310.04|308.44|309.8|308.2|0
1648802150000|2022-04-01 08:35:50|309.8|308.2|310.5|308.9|310.5|308.9|309.8|308.2|0
1648802160000|2022-04-01 08:36:00|310.38|308.78|310.27|308.67|310.38|308.78|310.27|308.67|0
1648802170000|2022-04-01 08:36:10|310.04|308.44|309.8|308.2|310.04|308.44|309.8|308.2|0
1648802180000|2022-04-01 08:36:20|309.57|307.97|309.21|307.61|309.57|307.97|309.21|307.61|0
1648802190000|2022-04-01 08:36:30|309.1|307.5|309.1|307.5|309.34|307.74|309.1|307.5|0
1648802210000|2022-04-01 08:36:50|308.98|307.38|309.1|307.5|309.1|307.5|308.98|307.38|0
1648802220000|2022-04-01 08:37:00|309.34|307.74|309.34|307.74|309.34|307.74|309.34|307.74|0
1648802230000|2022-04-01 08:37:10|309.21|307.61|309.34|307.74|309.34|307.74|309.21|307.61|0
1648802240000|2022-04-01 08:37:20|309.1|307.5|309.1|307.5|309.1|307.5|309.1|307.5|0
1648802250000|2022-04-01 08:37:30|309.34|307.74|309.21|307.61|309.34|307.74|309.21|307.61|0
1648802260000|2022-04-01 08:37:40|309.1|307.5|309.21|307.61|309.21|307.61|309.1|307.5|0
1648802270000|2022-04-01 08:37:50|309.57|307.97|309.33|307.73|309.57|307.97|309.33|307.73|0
1648802280000|2022-04-01 08:38:00|309.45|307.85|309.57|307.97|309.57|307.97|309.45|307.85|0
1648802290000|2022-04-01 08:38:10|309.33|307.73|309.57|307.97|309.57|307.97|309.33|307.73|0
1648802320000|2022-04-01 08:38:40|309.45|307.85|309.57|307.97|309.57|307.97|309.45|307.85|0
1648802330000|2022-04-01 08:38:50|309.8|308.2|309.1|307.5|309.8|308.2|309.1|307.5|0
1648802340000|2022-04-01 08:39:00|308.87|307.27|308.87|307.27|308.98|307.38|308.87|307.27|0
1648802350000|2022-04-01 08:39:10|309.1|307.5|308.87|307.27|309.1|307.5|308.87|307.27|0
1648802360000|2022-04-01 08:39:20|308.63|307.03|308.63|307.03|308.63|307.03|308.63|307.03|0
1648802370000|2022-04-01 08:39:30|308.75|307.15|308.75|307.15|308.75|307.15|308.75|307.15|0
1648802380000|2022-04-01 08:39:40|308.63|307.03|308.75|307.15|308.75|307.15|308.63|307.03|0
1648802390000|2022-04-01 08:39:50|308.63|307.03|308.4|306.8|308.75|307.15|308.4|306.8|0
1648802400000|2022-04-01 08:40:00|308.51|306.91|308.74|307.14|308.74|307.14|308.4|306.8|0
1648802410000|2022-04-01 08:40:10|309.33|307.73|309.33|307.73|309.33|307.73|309.21|307.61|0
1648802420000|2022-04-01 08:40:20|309.1|307.5|309.33|307.73|309.33|307.73|309.1|307.5|0
1648802430000|2022-04-01 08:40:30|309.1|307.5|309.33|307.73|309.33|307.73|309.1|307.5|0
1648802440000|2022-04-01 08:40:40|309.1|307.5|309.1|307.5|309.1|307.5|309.1|307.5|0
1648802450000|2022-04-01 08:40:50|309.33|307.73|309.44|307.84|309.44|307.84|309.33|307.73|0
1648802460000|2022-04-01 08:41:00|309.33|307.73|309.1|307.5|309.33|307.73|309.1|307.5|0
1648802470000|2022-04-01 08:41:10|309.33|307.73|309.33|307.73|309.33|307.73|309.33|307.73|0
1648802490000|2022-04-01 08:41:30|309.21|307.61|309.44|307.84|309.44|307.84|309.21|307.61|0
1648802500000|2022-04-01 08:41:40|309.33|307.73|309.33|307.73|309.33|307.73|309.33|307.73|0
1648802510000|2022-04-01 08:41:50|309.57|307.97|309.57|307.97|309.57|307.97|309.57|307.97|0
1648802530000|2022-04-01 08:42:10|310.03|308.43|310.03|308.43|310.03|308.43|310.03|308.43|0
1648802540000|2022-04-01 08:42:20|310.14|308.54|310.03|308.43|310.14|308.54|310.03|308.43|0
1648802560000|2022-04-01 08:42:40|310.27|308.67|310.03|308.43|310.27|308.67|310.03|308.43|0
1648802570000|2022-04-01 08:42:50|310.14|308.54|310.03|308.43|310.14|308.54|310.03|308.43|0
1648802580000|2022-04-01 08:43:00|309.8|308.2|309.8|308.2|309.8|308.2|309.8|308.2|0
1648802590000|2022-04-01 08:43:10|310.03|308.43|310.03|308.43|310.03|308.43|310.03|308.43|0
1648802610000|2022-04-01 08:43:30|309.91|308.31|310.03|308.43|310.03|308.43|309.91|308.31|0
1648802620000|2022-04-01 08:43:40|310.27|308.67|310.27|308.67|310.27|308.67|310.27|308.67|0
1648802630000|2022-04-01 08:43:50|310.38|308.78|310.38|308.78|310.38|308.78|310.38|308.78|0
1648802640000|2022-04-01 08:44:00|310.27|308.67|310.5|308.9|310.5|308.9|310.27|308.67|0
1648802650000|2022-04-01 08:44:10|310.73|309.13|310.73|309.13|310.73|309.13|310.73|309.13|0
1648802660000|2022-04-01 08:44:20|311.2|309.6|311.2|309.6|311.2|309.6|311.2|309.6|0
1648802670000|2022-04-01 08:44:30|310.97|309.37|310.73|309.13|310.97|309.37|310.73|309.13|0
1648802680000|2022-04-01 08:44:40|310.61|309.01|310.5|308.9|310.61|309.01|310.5|308.9|0
1648802690000|2022-04-01 08:44:50|310.38|308.78|311.2|309.6|311.2|309.6|310.26|308.66|0
1648802700000|2022-04-01 08:45:00|311.43|309.83|311.67|310.07|311.9|310.3|311.43|309.83|0
1648802710000|2022-04-01 08:45:10|311.9|310.3|311.9|310.3|311.9|310.3|311.9|310.3|0
1648802720000|2022-04-01 08:45:20|312.14|310.54|312.14|310.54|312.14|310.54|312.01|310.41|0
1648802730000|2022-04-01 08:45:30|311.9|310.3|311.43|309.83|312.14|310.54|311.43|309.83|0
1648802740000|2022-04-01 08:45:40|311.2|309.6|311.2|309.6|311.2|309.6|310.97|309.37|0
1648802750000|2022-04-01 08:45:50|311.08|309.48|311.2|309.6|311.2|309.6|310.97|309.37|0
1648802760000|2022-04-01 08:46:00|310.97|309.37|310.73|309.13|310.97|309.37|310.73|309.13|0
1648802770000|2022-04-01 08:46:10|310.61|309.01|310.5|308.9|310.73|309.13|310.5|308.9|0
1648802780000|2022-04-01 08:46:20|310.73|309.13|310.73|309.13|310.73|309.13|310.73|309.13|0
1648802790000|2022-04-01 08:46:30|310.97|309.37|310.96|309.36|310.97|309.37|310.96|309.36|0
1648802800000|2022-04-01 08:46:40|311.2|309.6|310.95|309.35|311.2|309.6|310.95|309.35|0
1648802810000|2022-04-01 08:46:50|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648802820000|2022-04-01 08:47:00|311.06|309.46|310.95|309.35|311.06|309.46|310.95|309.35|0
1648802830000|2022-04-01 08:47:10|310.71|309.11|310.95|309.35|310.95|309.35|310.71|309.11|0
1648802840000|2022-04-01 08:47:20|310.71|309.11|311.06|309.46|311.06|309.46|310.71|309.11|0
1648802850000|2022-04-01 08:47:30|310.95|309.35|310.83|309.23|310.95|309.35|310.83|309.23|0
1648802860000|2022-04-01 08:47:40|310.71|309.11|310.71|309.11|310.95|309.35|310.71|309.11|0
1648802870000|2022-04-01 08:47:50|310.95|309.35|310.95|309.35|310.95|309.35|310.95|309.35|0
1648802880000|2022-04-01 08:48:00|311.18|309.58|311.06|309.46|311.18|309.58|311.06|309.46|0
1648802890000|2022-04-01 08:48:10|311.18|309.58|311.18|309.58|311.42|309.82|311.18|309.58|0
1648802900000|2022-04-01 08:48:20|311.29|309.69|311.42|309.82|311.42|309.82|311.18|309.58|0
1648802910000|2022-04-01 08:48:30|311.29|309.69|311.29|309.69|311.29|309.69|311.29|309.69|0
1648802920000|2022-04-01 08:48:40|311.18|309.58|311.42|309.82|311.42|309.82|311.18|309.58|0
1648802930000|2022-04-01 08:48:50|311.29|309.69|311.42|309.82|311.42|309.82|311.29|309.69|0
1648802940000|2022-04-01 08:49:00|311.53|309.93|311.18|309.58|311.53|309.93|311.18|309.58|0
1648802950000|2022-04-01 08:49:10|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648802960000|2022-04-01 08:49:20|311.29|309.69|311.29|309.69|311.29|309.69|311.29|309.69|0
1648802970000|2022-04-01 08:49:30|311.18|309.58|310.82|309.22|311.18|309.58|310.82|309.22|0
1648802980000|2022-04-01 08:49:40|310.95|309.35|310.95|309.35|310.95|309.35|310.95|309.35|0
1648802990000|2022-04-01 08:49:50|311.29|309.69|310.95|309.35|311.29|309.69|310.95|309.35|0
1648803000000|2022-04-01 08:50:00|311.18|309.58|310.95|309.35|311.18|309.58|310.71|309.11|0
1648803020000|2022-04-01 08:50:20|311.06|309.46|311.18|309.58|311.18|309.58|311.06|309.46|0
1648803030000|2022-04-01 08:50:30|311.29|309.69|311.18|309.58|311.29|309.69|311.18|309.58|0
1648803040000|2022-04-01 08:50:40|310.95|309.35|311.06|309.46|311.18|309.58|310.95|309.35|0
1648803050000|2022-04-01 08:50:50|311.18|309.58|311.18|309.58|311.18|309.58|311.06|309.46|0
1648803060000|2022-04-01 08:51:00|311.06|309.46|311.06|309.46|311.18|309.58|311.06|309.46|0
1648803070000|2022-04-01 08:51:10|310.95|309.35|310.95|309.35|310.95|309.35|310.82|309.22|0
1648803080000|2022-04-01 08:51:20|311.06|309.46|311.18|309.58|311.18|309.58|311.06|309.46|0
1648803090000|2022-04-01 08:51:30|310.95|309.35|310.95|309.35|310.95|309.35|310.95|309.35|0
1648803110000|2022-04-01 08:51:50|310.71|309.11|310.71|309.11|310.71|309.11|310.71|309.11|0
1648803120000|2022-04-01 08:52:00|310.95|309.35|311.06|309.46|311.18|309.58|310.95|309.35|0
1648803130000|2022-04-01 08:52:10|311.18|309.58|310.94|309.34|311.18|309.58|310.94|309.34|0
1648803140000|2022-04-01 08:52:20|310.82|309.22|310.82|309.22|310.82|309.22|310.82|309.22|0
1648803150000|2022-04-01 08:52:30|310.94|309.34|310.71|309.11|310.94|309.34|310.71|309.11|0
1648803160000|2022-04-01 08:52:40|310.94|309.34|310.71|309.11|310.94|309.34|310.71|309.11|0
1648803170000|2022-04-01 08:52:50|310.94|309.34|310.71|309.11|310.94|309.34|310.71|309.11|0
1648803180000|2022-04-01 08:53:00|310.48|308.88|310.71|309.11|310.71|309.11|310.48|308.88|0
1648803190000|2022-04-01 08:53:10|310.48|308.88|310.48|308.88|310.48|308.88|310.24|308.64|0
1648803200000|2022-04-01 08:53:20|310.59|308.99|310.48|308.88|310.71|309.11|310.48|308.88|0
1648803220000|2022-04-01 08:53:40|310.59|308.99|310.48|308.88|310.71|309.11|310.48|308.88|0
1648803230000|2022-04-01 08:53:50|310.71|309.11|310.71|309.11|310.71|309.11|310.48|308.88|0
1648803240000|2022-04-01 08:54:00|310.94|309.34|310.82|309.22|310.94|309.34|310.82|309.22|0
1648803250000|2022-04-01 08:54:10|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648803280000|2022-04-01 08:54:40|311.41|309.81|311.41|309.81|311.65|310.05|311.41|309.81|0
1648803290000|2022-04-01 08:54:50|311.29|309.69|311.29|309.69|311.29|309.69|311.29|309.69|0
1648803300000|2022-04-01 08:55:00|311.18|309.58|310.94|309.34|311.18|309.58|310.94|309.34|0
1648803310000|2022-04-01 08:55:10|311.18|309.58|310.82|309.22|311.18|309.58|310.82|309.22|0
1648803320000|2022-04-01 08:55:20|310.94|309.34|310.71|309.11|310.94|309.34|310.71|309.11|0
1648803330000|2022-04-01 08:55:30|310.24|308.64|310.47|308.87|310.47|308.87|310.24|308.64|0
1648803340000|2022-04-01 08:55:40|310.71|309.11|310.47|308.87|310.71|309.11|310.47|308.87|0
1648803360000|2022-04-01 08:56:00|310.35|308.75|310.47|308.87|310.47|308.87|310.35|308.75|0
1648803370000|2022-04-01 08:56:10|310.35|308.75|310.47|308.87|310.47|308.87|310.24|308.64|0
1648803380000|2022-04-01 08:56:20|310.59|308.99|310.71|309.11|310.71|309.11|310.47|308.87|0
1648803390000|2022-04-01 08:56:30|310.94|309.34|310.94|309.34|311.18|309.58|310.82|309.22|0
1648803420000|2022-04-01 08:57:00|310.71|309.11|310.71|309.11|310.71|309.11|310.71|309.11|0
1648803430000|2022-04-01 08:57:10|310.82|309.22|310.94|309.34|310.94|309.34|310.71|309.11|0
1648803450000|2022-04-01 08:57:30|310.71|309.11|310.71|309.11|310.71|309.11|310.71|309.11|0
1648803460000|2022-04-01 08:57:40|310.58|308.98|310.58|308.98|310.58|308.98|310.58|308.98|0
1648803470000|2022-04-01 08:57:50|310.71|309.11|310.82|309.22|310.82|309.22|310.71|309.11|0
1648803480000|2022-04-01 08:58:00|310.71|309.11|310.71|309.11|310.71|309.11|310.47|308.87|0
1648803490000|2022-04-01 08:58:10|310.58|308.98|310.58|308.98|310.58|308.98|310.58|308.98|0
1648803500000|2022-04-01 08:58:20|310.47|308.87|310.71|309.11|310.71|309.11|310.47|308.87|0
1648803510000|2022-04-01 08:58:30|310.94|309.34|310.82|309.22|310.94|309.34|310.82|309.22|0
1648803520000|2022-04-01 08:58:40|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648803540000|2022-04-01 08:59:00|311.17|309.57|311.17|309.57|311.17|309.57|311.17|309.57|0
1648803550000|2022-04-01 08:59:10|310.94|309.34|310.82|309.22|310.94|309.34|310.82|309.22|0
1648803560000|2022-04-01 08:59:20|310.71|309.11|310.82|309.22|310.82|309.22|310.71|309.11|0
1648803570000|2022-04-01 08:59:30|310.94|309.34|310.94|309.34|310.94|309.34|310.82|309.22|0
1648803580000|2022-04-01 08:59:40|310.82|309.22|310.82|309.22|310.82|309.22|310.82|309.22|0
1648803590000|2022-04-01 08:59:50|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648803600000|2022-04-01 09:00:00|310.58|308.98|310.24|308.64|310.58|308.98|310.24|308.64|0
1648803610000|2022-04-01 09:00:10|310.35|308.75|310.24|308.64|310.35|308.75|310.24|308.64|0
1648803620000|2022-04-01 09:00:20|310.47|308.87|310.47|308.87|310.47|308.87|310.47|308.87|0
1648803630000|2022-04-01 09:00:30|310|308.4|310|308.4|310|308.4|309.77|308.17|0
1648803640000|2022-04-01 09:00:40|310.11|308.51|310.24|308.64|310.24|308.64|310.11|308.51|0
1648803650000|2022-04-01 09:00:50|310|308.4|309.53|307.93|310|308.4|309.53|307.93|0
1648803660000|2022-04-01 09:01:00|309.77|308.17|309.41|307.81|309.77|308.17|309.41|307.81|0
1648803670000|2022-04-01 09:01:10|309.53|307.93|309.53|307.93|309.65|308.05|309.53|307.93|0
1648803680000|2022-04-01 09:01:20|309.3|307.7|309.3|307.7|309.3|307.7|309.3|307.7|0
1648803690000|2022-04-01 09:01:30|309.06|307.46|309.3|307.7|309.3|307.7|309.06|307.46|0
1648803700000|2022-04-01 09:01:40|309.53|307.93|309.3|307.7|309.53|307.93|309.3|307.7|0
1648803710000|2022-04-01 09:01:50|309.06|307.46|309.06|307.46|309.06|307.46|309.06|307.46|0
1648803720000|2022-04-01 09:02:00|309.3|307.7|309.06|307.46|309.3|307.7|309.06|307.46|0
1648803730000|2022-04-01 09:02:10|309.41|307.81|309.41|307.81|309.41|307.81|309.41|307.81|0
1648803740000|2022-04-01 09:02:20|309.53|307.93|309.53|307.93|309.53|307.93|309.53|307.93|0
1648803750000|2022-04-01 09:02:30|309.64|308.04|309.53|307.93|309.64|308.04|309.53|307.93|0
1648803760000|2022-04-01 09:02:40|309.41|307.81|309.41|307.81|309.41|307.81|309.41|307.81|0
1648803770000|2022-04-01 09:02:50|309.3|307.7|309.53|307.93|309.53|307.93|309.3|307.7|0
1648803780000|2022-04-01 09:03:00|309.3|307.7|308.83|307.23|309.3|307.7|308.83|307.23|0
1648803790000|2022-04-01 09:03:10|308.6|307|308.83|307.23|308.83|307.23|308.36|306.76|0
1648803800000|2022-04-01 09:03:20|308.6|307|308.6|307|308.6|307|308.6|307|0
1648803810000|2022-04-01 09:03:30|308.36|306.76|308.36|306.76|308.36|306.76|308.36|306.76|0
1648803820000|2022-04-01 09:03:40|308.6|307|308.83|307.23|308.83|307.23|308.6|307|0
1648803830000|2022-04-01 09:03:50|308.6|307|308.6|307|308.6|307|308.6|307|0
1648803840000|2022-04-01 09:04:00|308.71|307.11|308.6|307|308.71|307.11|308.6|307|0
1648803850000|2022-04-01 09:04:10|308.83|307.23|308.83|307.23|309.06|307.46|308.83|307.23|0
1648803860000|2022-04-01 09:04:20|308.71|307.11|308.71|307.11|308.71|307.11|308.59|306.99|0
1648803870000|2022-04-01 09:04:30|308.83|307.23|308.83|307.23|308.94|307.34|308.71|307.11|0
1648803880000|2022-04-01 09:04:40|308.59|306.99|308.83|307.23|308.83|307.23|308.59|306.99|0
1648803900000|2022-04-01 09:05:00|309.06|307.46|309.06|307.46|309.06|307.46|308.83|307.23|0
1648803910000|2022-04-01 09:05:10|308.94|307.34|308.94|307.34|308.94|307.34|308.94|307.34|0
1648803920000|2022-04-01 09:05:20|308.83|307.23|309.06|307.46|309.06|307.46|308.83|307.23|0
1648803930000|2022-04-01 09:05:30|308.83|307.23|308.83|307.23|308.83|307.23|308.71|307.11|0
1648803940000|2022-04-01 09:05:40|309.06|307.46|308.83|307.23|309.06|307.46|308.83|307.23|0
1648803950000|2022-04-01 09:05:50|308.47|306.87|308.47|306.87|308.47|306.87|308.47|306.87|0
1648803960000|2022-04-01 09:06:00|308.36|306.76|308.24|306.64|308.36|306.76|308.13|306.53|0
1648803970000|2022-04-01 09:06:10|308.36|306.76|308.13|306.53|308.36|306.76|308.13|306.53|0
1648803980000|2022-04-01 09:06:20|308.36|306.76|308.36|306.76|308.36|306.76|308.36|306.76|0
1648803990000|2022-04-01 09:06:30|308.13|306.53|307.89|306.29|308.13|306.53|307.89|306.29|0
1648804000000|2022-04-01 09:06:40|307.77|306.17|307.66|306.06|307.89|306.29|307.66|306.06|0
1648804010000|2022-04-01 09:06:50|307.42|305.82|307.66|306.06|307.66|306.06|307.19|305.59|0
1648804020000|2022-04-01 09:07:00|307.54|305.94|307.42|305.82|307.54|305.94|307.42|305.82|0
1648804030000|2022-04-01 09:07:10|307.3|305.7|307.42|305.82|307.42|305.82|306.96|305.36|0
1648804040000|2022-04-01 09:07:20|307.19|305.59|307.19|305.59|307.19|305.59|307.19|305.59|0
1648804050000|2022-04-01 09:07:30|307.42|305.82|307.42|305.82|307.42|305.82|307.19|305.59|0
1648804060000|2022-04-01 09:07:40|307.3|305.7|307.42|305.82|307.42|305.82|307.3|305.7|0
1648804070000|2022-04-01 09:07:50|307.54|305.94|307.66|306.06|307.66|306.06|307.54|305.94|0
1648804080000|2022-04-01 09:08:00|307.42|305.82|307.66|306.06|307.66|306.06|307.42|305.82|0
1648804090000|2022-04-01 09:08:10|307.53|305.93|307.42|305.82|307.53|305.93|307.42|305.82|0
1648804110000|2022-04-01 09:08:30|307.53|305.93|307.66|306.06|307.66|306.06|307.53|305.93|0
1648804120000|2022-04-01 09:08:40|307.77|306.17|307.42|305.82|307.77|306.17|307.42|305.82|0
1648804130000|2022-04-01 09:08:50|307.66|306.06|307.42|305.82|307.66|306.06|307.42|305.82|0
1648804140000|2022-04-01 09:09:00|307.19|305.59|307.19|305.59|307.19|305.59|307.19|305.59|0
1648804150000|2022-04-01 09:09:10|306.95|305.35|306.95|305.35|306.95|305.35|306.95|305.35|0
1648804160000|2022-04-01 09:09:20|307.19|305.59|307.19|305.59|307.19|305.59|307.19|305.59|0
1648804170000|2022-04-01 09:09:30|307.07|305.47|307.19|305.59|307.19|305.59|307.07|305.47|0
1648804180000|2022-04-01 09:09:40|307.3|305.7|307.66|306.06|307.66|306.06|307.3|305.7|0
1648804190000|2022-04-01 09:09:50|307.42|305.82|307.42|305.82|307.42|305.82|307.42|305.82|0
1648804200000|2022-04-01 09:10:00|307.19|305.59|307.19|305.59|307.19|305.59|307.19|305.59|0
1648804240000|2022-04-01 09:10:40|306.95|305.35|307.19|305.59|307.19|305.59|306.95|305.35|0
1648804250000|2022-04-01 09:10:50|307.42|305.82|307.42|305.82|307.42|305.82|307.42|305.82|0
1648804260000|2022-04-01 09:11:00|307.53|305.93|307.42|305.82|307.65|306.05|307.42|305.82|0
1648804270000|2022-04-01 09:11:10|307.19|305.59|307.42|305.82|307.42|305.82|307.19|305.59|0
1648804280000|2022-04-01 09:11:20|307.19|305.59|307.19|305.59|307.19|305.59|307.19|305.59|0
1648804290000|2022-04-01 09:11:30|307.3|305.7|307.19|305.59|307.3|305.7|307.19|305.59|0
1648804310000|2022-04-01 09:11:50|307.3|305.7|307.19|305.59|307.3|305.7|307.19|305.59|0
1648804320000|2022-04-01 09:12:00|307.42|305.82|307.65|306.05|307.65|306.05|307.42|305.82|0
1648804330000|2022-04-01 09:12:10|307.42|305.82|307.42|305.82|307.42|305.82|307.42|305.82|0
1648804340000|2022-04-01 09:12:20|307.65|306.05|307.65|306.05|307.65|306.05|307.65|306.05|0
1648804360000|2022-04-01 09:12:40|307.42|305.82|307.42|305.82|307.42|305.82|307.42|305.82|0
1648804370000|2022-04-01 09:12:50|307.65|306.05|307.65|306.05|307.65|306.05|307.65|306.05|0
1648804380000|2022-04-01 09:13:00|307.89|306.29|308.35|306.75|308.35|306.75|307.89|306.29|0
1648804390000|2022-04-01 09:13:10|308.23|306.63|308.35|306.75|308.35|306.75|308.23|306.63|0
1648804410000|2022-04-01 09:13:30|308.59|306.99|308.59|306.99|308.59|306.99|308.59|306.99|0
1648804420000|2022-04-01 09:13:40|308.35|306.75|308.82|307.22|308.82|307.22|308.35|306.75|0
1648804430000|2022-04-01 09:13:50|308.59|306.99|308.59|306.99|308.59|306.99|308.59|306.99|0
1648804440000|2022-04-01 09:14:00|308.82|307.22|308.35|306.75|308.82|307.22|308.35|306.75|0
1648804460000|2022-04-01 09:14:20|308.12|306.52|308.12|306.52|308.35|306.75|308.12|306.52|0
1648804470000|2022-04-01 09:14:30|308.35|306.75|308.35|306.75|308.35|306.75|308.35|306.75|0
1648804480000|2022-04-01 09:14:40|308.23|306.63|308.35|306.75|308.35|306.75|308.23|306.63|0
1648804510000|2022-04-01 09:15:10|308.47|306.87|308.12|306.52|308.59|306.99|308.12|306.52|0
1648804520000|2022-04-01 09:15:20|308.35|306.75|308.35|306.75|308.35|306.75|308.35|306.75|0
1648804530000|2022-04-01 09:15:30|308.12|306.52|308.59|306.99|308.59|306.99|308.12|306.52|0
1648804540000|2022-04-01 09:15:40|308.82|307.22|308.82|307.22|308.82|307.22|308.82|307.22|0
1648804550000|2022-04-01 09:15:50|308.59|306.99|308.59|306.99|308.59|306.99|308.59|306.99|0
1648804560000|2022-04-01 09:16:00|308.47|306.87|308.35|306.75|308.59|306.99|308.35|306.75|0
1648804570000|2022-04-01 09:16:10|308.47|306.87|308.47|306.87|308.47|306.87|308.47|306.87|0
1648804580000|2022-04-01 09:16:20|308.35|306.75|308.12|306.52|308.59|306.99|308.12|306.52|0
1648804590000|2022-04-01 09:16:30|308|306.4|307.88|306.28|308|306.4|307.88|306.28|0
1648804600000|2022-04-01 09:16:40|308.12|306.52|308.12|306.52|308.12|306.52|307.88|306.28|0
1648804610000|2022-04-01 09:16:50|307.88|306.28|307.88|306.28|308.12|306.52|307.88|306.28|0
1648804620000|2022-04-01 09:17:00|307.76|306.16|307.88|306.28|307.88|306.28|307.76|306.16|0
1648804630000|2022-04-01 09:17:10|307.76|306.16|308.12|306.52|308.12|306.52|307.76|306.16|0
1648804660000|2022-04-01 09:17:40|307.88|306.28|307.88|306.28|307.88|306.28|307.88|306.28|0
1648804670000|2022-04-01 09:17:50|307.76|306.16|307.18|305.58|307.76|306.16|307.18|305.58|0
1648804680000|2022-04-01 09:18:00|307.42|305.82|307.42|305.82|307.42|305.82|307.42|305.82|0
1648804690000|2022-04-01 09:18:10|307.65|306.05|307.42|305.82|307.65|306.05|307.42|305.82|0
1648804720000|2022-04-01 09:18:40|307.53|305.93|307.42|305.82|307.53|305.93|307.42|305.82|0
1648804740000|2022-04-01 09:19:00|307.88|306.28|307.88|306.28|307.88|306.28|307.88|306.28|0
1648804760000|2022-04-01 09:19:20|307.76|306.16|307.88|306.28|307.88|306.28|307.76|306.16|0
1648804780000|2022-04-01 09:19:40|307.76|306.16|307.65|306.05|307.76|306.16|307.65|306.05|0
1648804790000|2022-04-01 09:19:50|307.88|306.28|307.88|306.28|307.88|306.28|307.76|306.16|0
1648804800000|2022-04-01 09:20:00|307.65|306.05|307.65|306.05|307.65|306.05|307.65|306.05|0
1648804810000|2022-04-01 09:20:10|307.41|305.81|307.65|306.05|307.65|306.05|307.41|305.81|0
1648804820000|2022-04-01 09:20:20|307.88|306.28|307.88|306.28|307.88|306.28|307.88|306.28|0
1648804840000|2022-04-01 09:20:40|307.65|306.05|307.65|306.05|307.65|306.05|307.65|306.05|0
1648804850000|2022-04-01 09:20:50|307.76|306.16|307.88|306.28|307.88|306.28|307.76|306.16|0
1648804870000|2022-04-01 09:21:10|307.65|306.05|307.88|306.28|307.88|306.28|307.65|306.05|0
1648804880000|2022-04-01 09:21:20|308.12|306.52|308.12|306.52|308.12|306.52|308.12|306.52|0
1648804890000|2022-04-01 09:21:30|307.88|306.28|307.88|306.28|307.88|306.28|307.76|306.16|0
1648804900000|2022-04-01 09:21:40|307.65|306.05|307.88|306.28|307.88|306.28|307.65|306.05|0
1648804910000|2022-04-01 09:21:50|307.99|306.39|307.99|306.39|307.99|306.39|307.99|306.39|0
1648804920000|2022-04-01 09:22:00|307.88|306.28|308.35|306.75|308.35|306.75|307.88|306.28|0
1648804930000|2022-04-01 09:22:10|308.58|306.98|308.23|306.63|308.58|306.98|308.11|306.51|0
1648804940000|2022-04-01 09:22:20|309.28|307.68|309.4|307.8|309.4|307.8|309.05|307.45|0
1648804950000|2022-04-01 09:22:30|309.52|307.92|309.05|307.45|309.52|307.92|309.05|307.45|0
1648804960000|2022-04-01 09:22:40|309.28|307.68|312.21|310.61|312.21|310.61|309.05|307.45|0
1648804970000|2022-04-01 09:22:50|312.57|310.97|310.92|309.32|312.57|310.97|310.92|309.32|0
1648804980000|2022-04-01 09:23:00|311.16|309.56|307.99|306.39|311.16|309.56|307.99|306.39|0
1648804990000|2022-04-01 09:23:10|308.58|306.98|308.82|307.22|309.05|307.45|308.58|306.98|0
1648805000000|2022-04-01 09:23:20|306.48|304.88|306.71|305.11|306.71|305.11|306.01|304.41|0
1648805010000|2022-04-01 09:23:30|307.41|305.81|308.11|306.51|308.35|306.75|307.41|305.81|0
1648805020000|2022-04-01 09:23:40|307.99|306.39|309.05|307.45|309.05|307.45|307.99|306.39|0
1648805030000|2022-04-01 09:23:50|308.69|307.09|308.35|306.75|308.69|307.09|308.35|306.75|0
1648805040000|2022-04-01 09:24:00|307.88|306.28|308.82|307.22|308.82|307.22|307.88|306.28|0
1648805050000|2022-04-01 09:24:10|309.05|307.45|309.75|308.15|309.75|308.15|309.05|307.45|0
1648805060000|2022-04-01 09:24:20|309.28|307.68|309.75|308.15|309.75|308.15|309.28|307.68|0
1648805070000|2022-04-01 09:24:30|309.99|308.39|310.22|308.62|310.22|308.62|309.99|308.39|0
1648805080000|2022-04-01 09:24:40|309.99|308.39|310.1|308.5|310.1|308.5|309.99|308.39|0
1648805090000|2022-04-01 09:24:50|309.99|308.39|309.75|308.15|310.1|308.5|309.75|308.15|0
1648805100000|2022-04-01 09:25:00|309.99|308.39|309.99|308.39|309.99|308.39|309.52|307.92|0
1648805110000|2022-04-01 09:25:10|310.69|309.09|310.33|308.73|310.69|309.09|310.22|308.62|0
1648805120000|2022-04-01 09:25:20|310.22|308.62|310.45|308.85|310.45|308.85|310.22|308.62|0
1648805130000|2022-04-01 09:25:30|310.33|308.73|310.33|308.73|310.33|308.73|310.33|308.73|0
1648805140000|2022-04-01 09:25:40|309.99|308.39|310.22|308.62|310.22|308.62|309.99|308.39|0
1648805150000|2022-04-01 09:25:50|309.98|308.38|310.22|308.62|310.22|308.62|309.98|308.38|0
1648805160000|2022-04-01 09:26:00|309.98|308.38|309.52|307.92|309.98|308.38|309.52|307.92|0
1648805170000|2022-04-01 09:26:10|309.63|308.03|309.98|308.38|309.98|308.38|309.63|308.03|0
1648805180000|2022-04-01 09:26:20|310.1|308.5|310.22|308.62|310.22|308.62|309.86|308.26|0
1648805190000|2022-04-01 09:26:30|309.98|308.38|309.98|308.38|310.22|308.62|309.98|308.38|0
1648805200000|2022-04-01 09:26:40|310.22|308.62|309.98|308.38|310.45|308.85|309.98|308.38|0
1648805210000|2022-04-01 09:26:50|310.22|308.62|310.22|308.62|310.45|308.85|310.22|308.62|0
1648805230000|2022-04-01 09:27:10|310.33|308.73|310.33|308.73|310.33|308.73|310.22|308.62|0
1648805240000|2022-04-01 09:27:20|310.22|308.62|310.45|308.85|310.45|308.85|309.98|308.38|0
1648805250000|2022-04-01 09:27:30|310.22|308.62|310.22|308.62|310.33|308.73|310.1|308.5|0
1648805260000|2022-04-01 09:27:40|309.98|308.38|310.22|308.62|310.22|308.62|309.98|308.38|0
1648805270000|2022-04-01 09:27:50|309.98|308.38|310.22|308.62|310.22|308.62|309.98|308.38|0
1648805280000|2022-04-01 09:28:00|309.86|308.26|309.86|308.26|309.98|308.38|309.86|308.26|0
1648805290000|2022-04-01 09:28:10|309.98|308.38|309.98|308.38|309.98|308.38|309.98|308.38|0
1648805300000|2022-04-01 09:28:20|310.22|308.62|310.1|308.5|310.22|308.62|309.98|308.38|0
1648805310000|2022-04-01 09:28:30|309.98|308.38|310.69|309.09|310.69|309.09|309.98|308.38|0
1648805320000|2022-04-01 09:28:40|310.45|308.85|310.33|308.73|310.45|308.85|310.33|308.73|0
1648805330000|2022-04-01 09:28:50|310.22|308.62|310.22|308.62|310.22|308.62|310.22|308.62|0
1648805350000|2022-04-01 09:29:10|310.33|308.73|310.45|308.85|310.45|308.85|310.33|308.73|0
1648805360000|2022-04-01 09:29:20|310.69|309.09|310.69|309.09|310.69|309.09|310.69|309.09|0
1648805370000|2022-04-01 09:29:30|310.56|308.96|310.69|309.09|310.69|309.09|310.45|308.85|0
1648805390000|2022-04-01 09:29:50|310.56|308.96|310.45|308.85|310.69|309.09|310.45|308.85|0
1648805400000|2022-04-01 09:30:00|310.68|309.08|310.92|309.32|310.92|309.32|310.68|309.08|0
1648805410000|2022-04-01 09:30:10|311.62|310.02|311.86|310.26|311.86|310.26|311.39|309.79|0
1648805420000|2022-04-01 09:30:20|312.09|310.49|312.09|310.49|312.09|310.49|311.86|310.26|0
1648805430000|2022-04-01 09:30:30|312.56|310.96|313.26|311.66|313.26|311.66|312.56|310.96|0
1648805440000|2022-04-01 09:30:40|313.03|311.43|313.73|312.13|313.73|312.13|313.03|311.43|0
1648805450000|2022-04-01 09:30:50|313.85|312.25|314.2|312.6|314.2|312.6|313.85|312.25|0
1648805460000|2022-04-01 09:31:00|314.32|312.72|314.2|312.6|314.44|312.84|314.2|312.6|0
1648805470000|2022-04-01 09:31:10|313.85|312.25|313.97|312.37|313.97|312.37|313.73|312.13|0
1648805480000|2022-04-01 09:31:20|314.2|312.6|313.85|312.25|314.2|312.6|313.85|312.25|0
1648805490000|2022-04-01 09:31:30|313.73|312.13|313.73|312.13|313.97|312.37|313.73|312.13|0
1648805500000|2022-04-01 09:31:40|313.97|312.37|314.44|312.84|314.44|312.84|313.85|312.25|0
1648805510000|2022-04-01 09:31:50|314.67|313.07|314.2|312.6|314.67|313.07|314.2|312.6|0
1648805520000|2022-04-01 09:32:00|314.32|312.72|314.55|312.95|314.91|313.31|314.32|312.72|0
1648805530000|2022-04-01 09:32:10|314.67|313.07|313.73|312.13|314.67|313.07|313.73|312.13|0
1648805540000|2022-04-01 09:32:20|314.2|312.6|313.97|312.37|314.2|312.6|313.97|312.37|0
1648805550000|2022-04-01 09:32:30|313.73|312.13|313.73|312.13|313.97|312.37|313.73|312.13|0
1648805560000|2022-04-01 09:32:40|313.97|312.37|314.2|312.6|314.2|312.6|313.97|312.37|0
1648805570000|2022-04-01 09:32:50|314.44|312.84|314.44|312.84|314.44|312.84|314.44|312.84|0
1648805580000|2022-04-01 09:33:00|314.67|313.07|314.44|312.84|314.67|313.07|314.44|312.84|0
1648805590000|2022-04-01 09:33:10|314.67|313.07|314.67|313.07|314.91|313.31|314.67|313.07|0
1648805600000|2022-04-01 09:33:20|314.91|313.31|314.67|313.07|314.91|313.31|314.44|312.84|0
1648805610000|2022-04-01 09:33:30|314.44|312.84|314.44|312.84|314.44|312.84|314.2|312.6|0
1648805620000|2022-04-01 09:33:40|314.2|312.6|314.31|312.71|314.31|312.71|314.2|312.6|0
1648805630000|2022-04-01 09:33:50|314.2|312.6|313.97|312.37|314.2|312.6|313.97|312.37|0
1648805640000|2022-04-01 09:34:00|313.73|312.13|314.2|312.6|314.2|312.6|313.5|311.9|0
1648805650000|2022-04-01 09:34:10|313.97|312.37|313.97|312.37|313.97|312.37|313.97|312.37|0
1648805660000|2022-04-01 09:34:20|313.5|311.9|313.5|311.9|313.5|311.9|313.5|311.9|0
1648805670000|2022-04-01 09:34:30|313.73|312.13|313.5|311.9|313.73|312.13|313.26|311.66|0
1648805680000|2022-04-01 09:34:40|313.37|311.77|313.73|312.13|313.73|312.13|313.37|311.77|0
1648805690000|2022-04-01 09:34:50|313.61|312.01|313.73|312.13|313.73|312.13|313.61|312.01|0
1648805700000|2022-04-01 09:35:00|313.97|312.37|314.2|312.6|314.2|312.6|313.97|312.37|0
1648805710000|2022-04-01 09:35:10|314.67|313.07|314.2|312.6|314.67|313.07|314.2|312.6|0
1648805720000|2022-04-01 09:35:20|313.97|312.37|313.97|312.37|313.97|312.37|313.73|312.13|0
1648805730000|2022-04-01 09:35:30|313.73|312.13|313.73|312.13|313.73|312.13|313.73|312.13|0
1648805750000|2022-04-01 09:35:50|313.5|311.9|313.37|311.77|313.5|311.9|313.37|311.77|0
1648805760000|2022-04-01 09:36:00|313.5|311.9|313.5|311.9|313.5|311.9|313.26|311.66|0
1648805770000|2022-04-01 09:36:10|313.73|312.13|313.5|311.9|313.73|312.13|313.5|311.9|0
1648805780000|2022-04-01 09:36:20|313.26|311.66|313.26|311.66|313.37|311.77|313.26|311.66|0
1648805790000|2022-04-01 09:36:30|313.5|311.9|313.37|311.77|313.5|311.9|313.26|311.66|0
1648805800000|2022-04-01 09:36:40|313.26|311.66|313.26|311.66|313.26|311.66|313.03|311.43|0
1648805810000|2022-04-01 09:36:50|313.37|311.77|313.37|311.77|313.37|311.77|313.37|311.77|0
1648805820000|2022-04-01 09:37:00|313.26|311.66|313.37|311.77|313.37|311.77|313.26|311.66|0
1648805830000|2022-04-01 09:37:10|313.26|311.66|313.26|311.66|313.37|311.77|313.26|311.66|0
1648805840000|2022-04-01 09:37:20|313.14|311.54|313.26|311.66|313.26|311.66|313.14|311.54|0
1648805850000|2022-04-01 09:37:30|313.14|311.54|313.26|311.66|313.37|311.77|313.14|311.54|0
1648805860000|2022-04-01 09:37:40|313.14|311.54|313.03|311.43|313.14|311.54|313.03|311.43|0
1648805870000|2022-04-01 09:37:50|313.14|311.54|313.26|311.66|313.49|311.89|313.14|311.54|0
1648805880000|2022-04-01 09:38:00|313.03|311.43|313.14|311.54|313.14|311.54|313.03|311.43|0
1648805890000|2022-04-01 09:38:10|313.03|311.43|312.79|311.19|313.03|311.43|312.79|311.19|0
1648805900000|2022-04-01 09:38:20|313.02|311.42|312.9|311.3|313.02|311.42|312.9|311.3|0
1648805910000|2022-04-01 09:38:30|312.79|311.19|312.79|311.19|312.79|311.19|312.79|311.19|0
1648805970000|2022-04-01 09:39:30|312.9|311.3|312.9|311.3|312.9|311.3|312.9|311.3|0
1648805980000|2022-04-01 09:39:40|312.79|311.19|312.79|311.19|312.79|311.19|312.79|311.19|0
1648805990000|2022-04-01 09:39:50|312.9|311.3|312.79|311.19|313.02|311.42|312.79|311.19|0
1648806000000|2022-04-01 09:40:00|312.55|310.95|312.32|310.72|312.55|310.95|312.32|310.72|0
1648806010000|2022-04-01 09:40:10|312.43|310.83|312.43|310.83|312.43|310.83|312.43|310.83|0
1648806020000|2022-04-01 09:40:20|312.55|310.95|312.79|311.19|312.79|311.19|312.55|310.95|0
1648806030000|2022-04-01 09:40:30|312.55|310.95|312.32|310.72|312.55|310.95|312.32|310.72|0
1648806040000|2022-04-01 09:40:40|312.43|310.83|312.55|310.95|312.55|310.95|312.32|310.72|0
1648806050000|2022-04-01 09:40:50|312.79|311.19|312.67|311.07|312.79|311.19|312.55|310.95|0
1648806060000|2022-04-01 09:41:00|312.55|310.95|312.08|310.48|312.55|310.95|312.08|310.48|0
1648806070000|2022-04-01 09:41:10|311.85|310.25|311.85|310.25|311.85|310.25|311.85|310.25|0
1648806080000|2022-04-01 09:41:20|311.62|310.02|311.38|309.78|311.62|310.02|311.38|309.78|0
1648806090000|2022-04-01 09:41:30|311.15|309.55|311.38|309.78|311.38|309.78|311.15|309.55|0
1648806100000|2022-04-01 09:41:40|311.49|309.89|311.73|310.13|311.73|310.13|311.49|309.89|0
1648806110000|2022-04-01 09:41:50|311.85|310.25|311.61|310.01|311.85|310.25|311.61|310.01|0
1648806120000|2022-04-01 09:42:00|311.49|309.89|311.26|309.66|311.49|309.89|311.26|309.66|0
1648806130000|2022-04-01 09:42:10|311.73|310.13|311.38|309.78|311.73|310.13|311.38|309.78|0
1648806140000|2022-04-01 09:42:20|311.49|309.89|311.49|309.89|311.61|310.01|311.49|309.89|0
1648806150000|2022-04-01 09:42:30|311.61|310.01|311.61|310.01|311.61|310.01|311.38|309.78|0
1648806160000|2022-04-01 09:42:40|311.49|309.89|311.38|309.78|311.61|310.01|311.38|309.78|0
1648806170000|2022-04-01 09:42:50|311.26|309.66|311.38|309.78|311.38|309.78|311.26|309.66|0
1648806180000|2022-04-01 09:43:00|310.68|309.08|310.68|309.08|310.68|309.08|310.68|309.08|0
1648806190000|2022-04-01 09:43:10|310.44|308.84|310.68|309.08|310.68|309.08|310.44|308.84|0
1648806200000|2022-04-01 09:43:20|310.91|309.31|310.91|309.31|310.91|309.31|310.68|309.08|0
1648806210000|2022-04-01 09:43:30|310.68|309.08|311.14|309.54|311.14|309.54|310.68|309.08|0
1648806220000|2022-04-01 09:43:40|311.02|309.42|311.14|309.54|311.14|309.54|311.02|309.42|0
1648806230000|2022-04-01 09:43:50|310.91|309.31|310.91|309.31|310.91|309.31|310.91|309.31|0
1648806240000|2022-04-01 09:44:00|311.14|309.54|311.14|309.54|311.14|309.54|311.14|309.54|0
1648806250000|2022-04-01 09:44:10|311.38|309.78|311.61|310.01|311.61|310.01|311.26|309.66|0
1648806260000|2022-04-01 09:44:20|311.38|309.78|311.61|310.01|311.73|310.13|311.38|309.78|0
1648806270000|2022-04-01 09:44:30|311.49|309.89|311.61|310.01|311.61|310.01|311.38|309.78|0
1648806290000|2022-04-01 09:44:50|311.38|309.78|311.61|310.01|311.61|310.01|311.38|309.78|0
1648806300000|2022-04-01 09:45:00|311.85|310.25|310.91|309.31|311.85|310.25|310.67|309.07|0
1648806310000|2022-04-01 09:45:10|311.14|309.54|311.85|310.25|311.85|310.25|311.14|309.54|0
1648806320000|2022-04-01 09:45:20|311.61|310.01|311.85|310.25|311.85|310.25|311.61|310.01|0
1648806330000|2022-04-01 09:45:30|312.08|310.48|312.08|310.48|312.08|310.48|312.08|310.48|0
1648806340000|2022-04-01 09:45:40|311.85|310.25|311.96|310.36|312.08|310.48|311.85|310.25|0
1648806350000|2022-04-01 09:45:50|311.85|310.25|311.85|310.25|311.85|310.25|311.85|310.25|0
1648806360000|2022-04-01 09:46:00|311.96|310.36|311.96|310.36|311.96|310.36|311.96|310.36|0
1648806370000|2022-04-01 09:46:10|312.08|310.48|311.85|310.25|312.08|310.48|311.85|310.25|0
1648806390000|2022-04-01 09:46:30|311.14|309.54|311.14|309.54|311.14|309.54|311.14|309.54|0
1648806400000|2022-04-01 09:46:40|311.38|309.78|311.38|309.78|311.38|309.78|311.38|309.78|0
1648806420000|2022-04-01 09:47:00|311.14|309.54|310.91|309.31|311.14|309.54|310.91|309.31|0
1648806430000|2022-04-01 09:47:10|310.79|309.19|310.67|309.07|310.79|309.19|310.67|309.07|0
1648806440000|2022-04-01 09:47:20|310.91|309.31|310.79|309.19|310.91|309.31|310.79|309.19|0
1648806450000|2022-04-01 09:47:30|311.14|309.54|311.14|309.54|311.14|309.54|311.14|309.54|0
1648806460000|2022-04-01 09:47:40|310.91|309.31|310.67|309.07|310.91|309.31|310.67|309.07|0
1648806470000|2022-04-01 09:47:50|310.44|308.84|310.44|308.84|310.44|308.84|310.44|308.84|0
1648806480000|2022-04-01 09:48:00|310.2|308.6|310.2|308.6|310.2|308.6|310.2|308.6|0
1648806490000|2022-04-01 09:48:10|310.32|308.72|310.2|308.6|310.32|308.72|310.2|308.6|0
1648806500000|2022-04-01 09:48:20|309.97|308.37|309.97|308.37|309.97|308.37|309.97|308.37|0
1648806510000|2022-04-01 09:48:30|310.08|308.48|310.2|308.6|310.2|308.6|310.08|308.48|0
1648806520000|2022-04-01 09:48:40|310.32|308.72|310.44|308.84|310.44|308.84|310.32|308.72|0
1648806530000|2022-04-01 09:48:50|310.67|309.07|310.67|309.07|310.67|309.07|310.67|309.07|0
1648806540000|2022-04-01 09:49:00|310.91|309.31|310.91|309.31|310.91|309.31|310.91|309.31|0
1648806560000|2022-04-01 09:49:20|311.02|309.42|311.14|309.54|311.14|309.54|310.91|309.31|0
1648806570000|2022-04-01 09:49:30|310.44|308.84|310.55|308.95|310.55|308.95|310.44|308.84|0
1648806580000|2022-04-01 09:49:40|310.67|309.07|310.78|309.18|310.78|309.18|310.67|309.07|0
1648806590000|2022-04-01 09:49:50|310.91|309.31|310.91|309.31|310.91|309.31|310.91|309.31|0
1648806600000|2022-04-01 09:50:00|311.14|309.54|311.61|310.01|311.61|310.01|311.14|309.54|0
1648806610000|2022-04-01 09:50:10|311.37|309.77|311.37|309.77|311.37|309.77|311.37|309.77|0
1648806620000|2022-04-01 09:50:20|311.49|309.89|311.37|309.77|311.61|310.01|311.37|309.77|0
1648806630000|2022-04-01 09:50:30|311.61|310.01|311.84|310.24|311.84|310.24|311.61|310.01|0
1648806640000|2022-04-01 09:50:40|311.61|310.01|311.37|309.77|311.61|310.01|311.37|309.77|0
1648806660000|2022-04-01 09:51:00|311.61|310.01|312.08|310.48|312.08|310.48|311.61|310.01|0
1648806670000|2022-04-01 09:51:10|311.84|310.24|311.84|310.24|312.08|310.48|311.84|310.24|0
1648806680000|2022-04-01 09:51:20|311.96|310.36|311.84|310.24|312.08|310.48|311.84|310.24|0
1648806690000|2022-04-01 09:51:30|312.31|310.71|311.84|310.24|312.31|310.71|311.84|310.24|0
1648806700000|2022-04-01 09:51:40|311.61|310.01|312.55|310.95|312.55|310.95|311.61|310.01|0
1648806710000|2022-04-01 09:51:50|312.42|310.82|312.55|310.95|312.55|310.95|312.42|310.82|0
1648806720000|2022-04-01 09:52:00|312.66|311.06|312.66|311.06|312.66|311.06|312.66|311.06|0
1648806730000|2022-04-01 09:52:10|312.78|311.18|313.02|311.42|313.02|311.42|312.78|311.18|0
1648806740000|2022-04-01 09:52:20|312.78|311.18|312.78|311.18|312.78|311.18|312.78|311.18|0
1648806750000|2022-04-01 09:52:30|313.02|311.42|313.48|311.88|313.48|311.88|313.02|311.42|0
1648806760000|2022-04-01 09:52:40|313.25|311.65|313.36|311.76|313.48|311.88|313.25|311.65|0
1648806770000|2022-04-01 09:52:50|313.25|311.65|313.48|311.88|313.48|311.88|313.25|311.65|0
1648806780000|2022-04-01 09:53:00|313.72|312.12|313.25|311.65|313.72|312.12|313.25|311.65|0
1648806800000|2022-04-01 09:53:20|313.36|311.76|313.48|311.88|313.48|311.88|313.25|311.65|0
1648806810000|2022-04-01 09:53:30|313.72|312.12|313.95|312.35|313.95|312.35|313.72|312.12|0
1648806820000|2022-04-01 09:53:40|313.72|312.12|313.95|312.35|313.95|312.35|313.72|312.12|0
1648806830000|2022-04-01 09:53:50|313.72|312.12|313.72|312.12|313.72|312.12|313.72|312.12|0
1648806850000|2022-04-01 09:54:10|313.48|311.88|313.72|312.12|313.72|312.12|313.48|311.88|0
1648806860000|2022-04-01 09:54:20|313.48|311.88|313.25|311.65|313.48|311.88|313.25|311.65|0
1648806870000|2022-04-01 09:54:30|313.48|311.88|313.72|312.12|313.72|312.12|313.48|311.88|0
1648806880000|2022-04-01 09:54:40|313.48|311.88|313.48|311.88|313.72|312.12|313.48|311.88|0
1648806890000|2022-04-01 09:54:50|313.25|311.65|313.01|311.41|313.25|311.65|313.01|311.41|0
1648806900000|2022-04-01 09:55:00|313.25|311.65|313.48|311.88|313.48|311.88|313.25|311.65|0
1648806910000|2022-04-01 09:55:10|313.25|311.65|313.25|311.65|313.25|311.65|313.25|311.65|0
1648806920000|2022-04-01 09:55:20|313.48|311.88|313.48|311.88|313.48|311.88|313.48|311.88|0
1648806930000|2022-04-01 09:55:30|313.6|312|313.25|311.65|313.6|312|313.25|311.65|0
1648806940000|2022-04-01 09:55:40|313.36|311.76|313.01|311.41|313.36|311.76|313.01|311.41|0
1648806950000|2022-04-01 09:55:50|312.78|311.18|312.78|311.18|312.78|311.18|312.78|311.18|0
1648806960000|2022-04-01 09:56:00|312.54|310.94|312.78|311.18|312.78|311.18|312.54|310.94|0
1648806970000|2022-04-01 09:56:10|312.89|311.29|313.25|311.65|313.25|311.65|312.78|311.18|0
1648806980000|2022-04-01 09:56:20|313.36|311.76|313.36|311.76|313.36|311.76|313.36|311.76|0
1648806990000|2022-04-01 09:56:30|313.95|312.35|313.95|312.35|313.95|312.35|313.83|312.23|0
1648807000000|2022-04-01 09:56:40|314.19|312.59|314.19|312.59|314.19|312.59|314.19|312.59|0
1648807010000|2022-04-01 09:56:50|313.95|312.35|313.95|312.35|313.95|312.35|313.95|312.35|0
1648807020000|2022-04-01 09:57:00|314.19|312.59|314.06|312.46|314.19|312.59|313.95|312.35|0
1648807030000|2022-04-01 09:57:10|313.95|312.35|313.95|312.35|313.95|312.35|313.95|312.35|0
1648807040000|2022-04-01 09:57:20|314.06|312.46|314.19|312.59|314.19|312.59|314.06|312.46|0
1648807050000|2022-04-01 09:57:30|313.95|312.35|313.72|312.12|313.95|312.35|313.72|312.12|0
1648807060000|2022-04-01 09:57:40|313.95|312.35|313.95|312.35|314.06|312.46|313.95|312.35|0
1648807070000|2022-04-01 09:57:50|313.72|312.12|313.48|311.88|313.72|312.12|313.48|311.88|0
1648807080000|2022-04-01 09:58:00|313.72|312.12|313.48|311.88|313.72|312.12|313.48|311.88|0
1648807100000|2022-04-01 09:58:20|313.72|312.12|314.06|312.46|314.06|312.46|313.48|311.88|0
1648807110000|2022-04-01 09:58:30|314.19|312.59|313.95|312.35|314.19|312.59|313.95|312.35|0
1648807120000|2022-04-01 09:58:40|313.72|312.12|313.72|312.12|313.72|312.12|313.72|312.12|0
1648807130000|2022-04-01 09:58:50|313.95|312.35|313.72|312.12|313.95|312.35|313.72|312.12|0
1648807140000|2022-04-01 09:59:00|313.59|311.99|313.48|311.88|313.59|311.99|313.48|311.88|0
1648807150000|2022-04-01 09:59:10|313.36|311.76|313.25|311.65|313.48|311.88|313.25|311.65|0
1648807160000|2022-04-01 09:59:20|313.36|311.76|313.72|312.12|313.72|312.12|313.36|311.76|0
1648807170000|2022-04-01 09:59:30|313.59|311.99|313.59|311.99|313.59|311.99|313.48|311.88|0
1648807180000|2022-04-01 09:59:40|313.48|311.88|313.59|311.99|313.59|311.99|313.48|311.88|0
1648807190000|2022-04-01 09:59:50|313.48|311.88|313.59|311.99|313.59|311.99|313.48|311.88|0
1648807200000|2022-04-01 10:00:00|313.48|311.88|313.25|311.65|313.48|311.88|313.25|311.65|0
1648807210000|2022-04-01 10:00:10|313.48|311.88|313.48|311.88|313.48|311.88|313.36|311.76|0
1648807220000|2022-04-01 10:00:20|313.71|312.11|314.65|313.05|314.65|313.05|313.71|312.11|0
1648807230000|2022-04-01 10:00:30|314.89|313.29|314.53|312.93|314.89|313.29|314.53|312.93|0
1648807240000|2022-04-01 10:00:40|314.42|312.82|314.65|313.05|314.65|313.05|314.42|312.82|0
1648807260000|2022-04-01 10:01:00|314.42|312.82|314.42|312.82|314.42|312.82|314.42|312.82|0
1648807270000|2022-04-01 10:01:10|315.12|313.52|315.36|313.76|315.36|313.76|315.12|313.52|0
1648807280000|2022-04-01 10:01:20|315.59|313.99|315.47|313.87|315.59|313.99|315.36|313.76|0
1648807290000|2022-04-01 10:01:30|315.36|313.76|315.93|314.33|315.93|314.33|315.36|313.76|0
1648807300000|2022-04-01 10:01:40|315.2|313.6|315.2|313.6|315.2|313.6|315.2|313.6|0
1648807310000|2022-04-01 10:01:50|315.44|313.84|315.44|313.84|315.44|313.84|315.2|313.6|0
1648807320000|2022-04-01 10:02:00|315.67|314.07|315.67|314.07|315.67|314.07|315.2|313.6|0
1648807330000|2022-04-01 10:02:10|315.2|313.6|315.91|314.31|315.91|314.31|315.2|313.6|0
1648807340000|2022-04-01 10:02:20|315.67|314.07|315.67|314.07|315.67|314.07|315.67|314.07|0
1648807350000|2022-04-01 10:02:30|315.77|314.17|315.65|314.05|315.77|314.17|315.65|314.05|0
1648807360000|2022-04-01 10:02:40|315.77|314.17|315.54|313.94|315.77|314.17|315.54|313.94|0
1648807370000|2022-04-01 10:02:50|315.3|313.7|315.54|313.94|315.54|313.94|315.3|313.7|0
1648807380000|2022-04-01 10:03:00|315.77|314.17|315.54|313.94|315.77|314.17|315.41|313.81|0
1648807390000|2022-04-01 10:03:10|315.3|313.7|315.3|313.7|315.3|313.7|315.3|313.7|0
1648807410000|2022-04-01 10:03:30|314.83|313.23|315.07|313.47|315.07|313.47|314.83|313.23|0
1648807420000|2022-04-01 10:03:40|314.83|313.23|314.83|313.23|314.83|313.23|314.83|313.23|0
1648807430000|2022-04-01 10:03:50|314.59|312.99|314.59|312.99|314.59|312.99|314.59|312.99|0
1648807440000|2022-04-01 10:04:00|314.83|313.23|314.83|313.23|314.83|313.23|314.83|313.23|0
1648807450000|2022-04-01 10:04:10|314.59|312.99|314.12|312.52|314.59|312.99|314.12|312.52|0
1648807460000|2022-04-01 10:04:20|314.36|312.76|314.24|312.64|314.36|312.76|314.12|312.52|0
1648807470000|2022-04-01 10:04:30|314.36|312.76|314.36|312.76|314.47|312.87|314.36|312.76|0
1648807480000|2022-04-01 10:04:40|314.12|312.52|314.12|312.52|314.12|312.52|314.12|312.52|0
1648807490000|2022-04-01 10:04:50|313.89|312.29|313.89|312.29|313.89|312.29|313.89|312.29|0
1648807500000|2022-04-01 10:05:00|313.77|312.17|313.18|311.58|313.77|312.17|313.18|311.58|0
1648807510000|2022-04-01 10:05:10|313.42|311.82|313.42|311.82|313.42|311.82|313.18|311.58|0
1648807520000|2022-04-01 10:05:20|313.53|311.93|313.65|312.05|313.65|312.05|313.53|311.93|0
1648807530000|2022-04-01 10:05:30|313.53|311.93|313.65|312.05|313.65|312.05|313.53|311.93|0
1648807540000|2022-04-01 10:05:40|313.53|311.93|313.42|311.82|313.53|311.93|313.42|311.82|0
1648807550000|2022-04-01 10:05:50|313.18|311.58|313.18|311.58|313.18|311.58|313.18|311.58|0
1648807560000|2022-04-01 10:06:00|313.42|311.82|313.42|311.82|313.42|311.82|313.42|311.82|0
1648807580000|2022-04-01 10:06:20|313.65|312.05|313.65|312.05|313.65|312.05|313.65|312.05|0
1648807590000|2022-04-01 10:06:30|313.89|312.29|313.89|312.29|313.89|312.29|313.89|312.29|0
1648807600000|2022-04-01 10:06:40|314.12|312.52|314.12|312.52|314.12|312.52|314.12|312.52|0
1648807610000|2022-04-01 10:06:50|313.89|312.29|313.89|312.29|313.89|312.29|313.89|312.29|0
1648807620000|2022-04-01 10:07:00|313.65|312.05|313.65|312.05|313.65|312.05|313.65|312.05|0
1648807630000|2022-04-01 10:07:10|313.89|312.29|313.89|312.29|313.89|312.29|313.89|312.29|0
1648807670000|2022-04-01 10:07:50|313.65|312.05|313.42|311.82|313.65|312.05|313.42|311.82|0
1648807680000|2022-04-01 10:08:00|313.18|311.58|313.65|312.05|313.65|312.05|313.18|311.58|0
1648807690000|2022-04-01 10:08:10|313.53|311.93|313.65|312.05|313.65|312.05|313.53|311.93|0
1648807710000|2022-04-01 10:08:30|313.53|311.93|313.42|311.82|313.53|311.93|313.42|311.82|0
1648807720000|2022-04-01 10:08:40|313.65|312.05|313.65|312.05|313.65|312.05|313.65|312.05|0
1648807730000|2022-04-01 10:08:50|313.53|311.93|313.65|312.05|313.65|312.05|313.42|311.82|0
1648807740000|2022-04-01 10:09:00|313.89|312.29|313.89|312.29|313.89|312.29|313.76|312.16|0
1648807750000|2022-04-01 10:09:10|314.12|312.52|314|312.4|314.12|312.52|314|312.4|0
1648807760000|2022-04-01 10:09:20|314.12|312.52|314.36|312.76|314.36|312.76|314.12|312.52|0
1648807770000|2022-04-01 10:09:30|314.47|312.87|314.59|312.99|314.59|312.99|314.47|312.87|0
1648807790000|2022-04-01 10:09:50|314.83|313.23|314.83|313.23|314.83|313.23|314.83|313.23|0
1648807800000|2022-04-01 10:10:00|314.59|312.99|314.36|312.76|314.59|312.99|314.36|312.76|0
1648807810000|2022-04-01 10:10:10|314.12|312.52|314.36|312.76|314.36|312.76|314.12|312.52|0
1648807820000|2022-04-01 10:10:20|314.59|312.99|314.47|312.87|314.59|312.99|314.47|312.87|0
1648807830000|2022-04-01 10:10:30|314.36|312.76|314.59|312.99|314.59|312.99|314.36|312.76|0
1648807850000|2022-04-01 10:10:50|314.47|312.87|314.59|312.99|314.59|312.99|314.35|312.75|0
1648807860000|2022-04-01 10:11:00|314.47|312.87|314.35|312.75|314.47|312.87|314.35|312.75|0
1648807870000|2022-04-01 10:11:10|314.59|312.99|314.59|312.99|314.59|312.99|314.35|312.75|0
1648807880000|2022-04-01 10:11:20|314.47|312.87|314.82|313.22|315.06|313.46|314.47|312.87|0
1648807890000|2022-04-01 10:11:30|314.94|313.34|314.59|312.99|314.94|313.34|314.59|312.99|0
1648807900000|2022-04-01 10:11:40|314.82|313.22|314.82|313.22|315.06|313.46|314.82|313.22|0
1648807910000|2022-04-01 10:11:50|314.59|312.99|314.12|312.52|314.59|312.99|314.12|312.52|0
1648807920000|2022-04-01 10:12:00|313.88|312.28|313.65|312.05|313.88|312.28|313.65|312.05|0
1648807940000|2022-04-01 10:12:20|313.41|311.81|313.41|311.81|313.41|311.81|313.41|311.81|0
1648807950000|2022-04-01 10:12:30|313.65|312.05|314.12|312.52|314.12|312.52|313.65|312.05|0
1648807960000|2022-04-01 10:12:40|314|312.4|313.88|312.28|314|312.4|313.88|312.28|0
1648807980000|2022-04-01 10:13:00|314.12|312.52|313.88|312.28|314.12|312.52|313.88|312.28|0
1648808010000|2022-04-01 10:13:30|314|312.4|313.88|312.28|314|312.4|313.88|312.28|0
1648808040000|2022-04-01 10:14:00|313.65|312.05|313.88|312.28|313.88|312.28|313.65|312.05|0
1648808050000|2022-04-01 10:14:10|313.76|312.16|314.12|312.52|314.12|312.52|313.76|312.16|0
1648808060000|2022-04-01 10:14:20|313.88|312.28|313.88|312.28|313.88|312.28|313.88|312.28|0
1648808070000|2022-04-01 10:14:30|313.65|312.05|313.65|312.05|313.65|312.05|313.65|312.05|0
1648808080000|2022-04-01 10:14:40|313.76|312.16|313.76|312.16|313.76|312.16|313.76|312.16|0
1648808090000|2022-04-01 10:14:50|313.88|312.28|313.76|312.16|313.88|312.28|313.76|312.16|0
1648808100000|2022-04-01 10:15:00|313.88|312.28|313.88|312.28|313.88|312.28|313.65|312.05|0
1648808120000|2022-04-01 10:15:20|313.76|312.16|313.76|312.16|313.76|312.16|313.65|312.05|0
1648808130000|2022-04-01 10:15:30|313.65|312.05|313.65|312.05|313.76|312.16|313.65|312.05|0
1648808140000|2022-04-01 10:15:40|313.76|312.16|313.65|312.05|313.76|312.16|313.65|312.05|0
1648808150000|2022-04-01 10:15:50|313.88|312.28|313.88|312.28|313.88|312.28|313.88|312.28|0
1648808160000|2022-04-01 10:16:00|314.12|312.52|314.12|312.52|314.12|312.52|314.12|312.52|0
1648808170000|2022-04-01 10:16:10|314.23|312.63|314.12|312.52|314.23|312.63|314.12|312.52|0
1648808180000|2022-04-01 10:16:20|314.35|312.75|314.35|312.75|314.35|312.75|314.35|312.75|0
1648808190000|2022-04-01 10:16:30|314.12|312.52|313.88|312.28|314.12|312.52|313.88|312.28|0
1648808220000|2022-04-01 10:17:00|314.12|312.52|314.23|312.63|314.23|312.63|314.12|312.52|0
1648808230000|2022-04-01 10:17:10|314.12|312.52|314.12|312.52|314.12|312.52|314.12|312.52|0
1648808240000|2022-04-01 10:17:20|314.23|312.63|314.23|312.63|314.23|312.63|314.23|312.63|0
1648808250000|2022-04-01 10:17:30|314.12|312.52|314.12|312.52|314.12|312.52|314.12|312.52|0
1648808280000|2022-04-01 10:18:00|313.99|312.39|314.12|312.52|314.12|312.52|313.88|312.28|0
1648808290000|2022-04-01 10:18:10|313.99|312.39|313.99|312.39|313.99|312.39|313.99|312.39|0
1648808300000|2022-04-01 10:18:20|314.12|312.52|313.88|312.28|314.12|312.52|313.88|312.28|0
1648808310000|2022-04-01 10:18:30|313.76|312.16|313.64|312.04|313.76|312.16|313.64|312.04|0
1648808320000|2022-04-01 10:18:40|313.41|311.81|313.52|311.92|313.64|312.04|313.41|311.81|0
1648808330000|2022-04-01 10:18:50|313.41|311.81|313.52|311.92|313.64|312.04|313.41|311.81|0
1648808340000|2022-04-01 10:19:00|313.41|311.81|313.64|312.04|313.64|312.04|313.41|311.81|0
1648808350000|2022-04-01 10:19:10|313.88|312.28|313.88|312.28|313.88|312.28|313.88|312.28|0
1648808360000|2022-04-01 10:19:20|314.11|312.51|313.88|312.28|314.11|312.51|313.88|312.28|0
1648808370000|2022-04-01 10:19:30|313.99|312.39|314.11|312.51|314.11|312.51|313.88|312.28|0
1648808380000|2022-04-01 10:19:40|313.88|312.28|314.11|312.51|314.11|312.51|313.88|312.28|0
1648808390000|2022-04-01 10:19:50|314.23|312.63|314.23|312.63|314.23|312.63|314.23|312.63|0
1648808400000|2022-04-01 10:20:00|314.11|312.51|313.64|312.04|314.11|312.51|313.64|312.04|0
1648808410000|2022-04-01 10:20:10|313.88|312.28|313.88|312.28|313.88|312.28|313.88|312.28|0
1648808420000|2022-04-01 10:20:20|313.76|312.16|313.88|312.28|313.88|312.28|313.64|312.04|0
1648808450000|2022-04-01 10:20:50|313.99|312.39|313.88|312.28|313.99|312.39|313.88|312.28|0
1648808460000|2022-04-01 10:21:00|313.99|312.39|314.11|312.51|314.11|312.51|313.99|312.39|0
1648808480000|2022-04-01 10:21:20|313.88|312.28|314.35|312.75|314.35|312.75|313.88|312.28|0
1648808490000|2022-04-01 10:21:30|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648808510000|2022-04-01 10:21:50|313.99|312.39|313.88|312.28|313.99|312.39|313.88|312.28|0
1648808520000|2022-04-01 10:22:00|314.11|312.51|313.64|312.04|314.11|312.51|313.64|312.04|0
1648808530000|2022-04-01 10:22:10|313.52|311.92|313.41|311.81|313.52|311.92|313.41|311.81|0
1648808540000|2022-04-01 10:22:20|313.64|312.04|313.64|312.04|313.64|312.04|313.64|312.04|0
1648808560000|2022-04-01 10:22:40|313.41|311.81|313.64|312.04|313.64|312.04|313.41|311.81|0
1648808570000|2022-04-01 10:22:50|313.52|311.92|313.52|311.92|313.52|311.92|313.52|311.92|0
1648808580000|2022-04-01 10:23:00|313.41|311.81|313.64|312.04|313.64|312.04|313.41|311.81|0
1648808630000|2022-04-01 10:23:50|313.88|312.28|313.64|312.04|313.88|312.28|313.64|312.04|0
1648808690000|2022-04-01 10:24:50|313.52|311.92|313.41|311.81|313.52|311.92|313.41|311.81|0
1648808710000|2022-04-01 10:25:10|313.88|312.28|313.88|312.28|313.88|312.28|313.88|312.28|0
1648808720000|2022-04-01 10:25:20|313.75|312.15|313.88|312.28|313.88|312.28|313.64|312.04|0
1648808730000|2022-04-01 10:25:30|313.64|312.04|314.58|312.98|314.58|312.98|313.64|312.04|0
1648808740000|2022-04-01 10:25:40|314.46|312.86|314.35|312.75|314.46|312.86|314.11|312.51|0
1648808750000|2022-04-01 10:25:50|314.22|312.62|314.35|312.75|314.35|312.75|314.22|312.62|0
1648808760000|2022-04-01 10:26:00|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648808770000|2022-04-01 10:26:10|313.87|312.27|313.99|312.39|314.11|312.51|313.87|312.27|0
1648808780000|2022-04-01 10:26:20|314.11|312.51|313.99|312.39|314.11|312.51|313.99|312.39|0
1648808790000|2022-04-01 10:26:30|314.11|312.51|314.11|312.51|314.34|312.74|314.11|312.51|0
1648808810000|2022-04-01 10:26:50|313.87|312.27|314.11|312.51|314.11|312.51|313.87|312.27|0
1648808820000|2022-04-01 10:27:00|313.99|312.39|313.87|312.27|313.99|312.39|313.87|312.27|0
1648808830000|2022-04-01 10:27:10|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648808850000|2022-04-01 10:27:30|314.34|312.74|314.34|312.74|314.34|312.74|314.34|312.74|0
1648808860000|2022-04-01 10:27:40|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648808870000|2022-04-01 10:27:50|314.34|312.74|314.34|312.74|314.34|312.74|314.22|312.62|0
1648808880000|2022-04-01 10:28:00|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648808890000|2022-04-01 10:28:10|313.87|312.27|314.11|312.51|314.11|312.51|313.87|312.27|0
1648808900000|2022-04-01 10:28:20|313.87|312.27|313.87|312.27|313.87|312.27|313.87|312.27|0
1648808920000|2022-04-01 10:28:40|314.11|312.51|313.99|312.39|314.11|312.51|313.99|312.39|0
1648808930000|2022-04-01 10:28:50|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648808940000|2022-04-01 10:29:00|314.34|312.74|314.11|312.51|314.34|312.74|314.11|312.51|0
1648808970000|2022-04-01 10:29:30|314.34|312.74|314.34|312.74|314.34|312.74|314.34|312.74|0
1648808980000|2022-04-01 10:29:40|314.58|312.98|314.81|313.21|314.81|313.21|314.58|312.98|0
1648808990000|2022-04-01 10:29:50|315.05|313.45|314.81|313.21|315.05|313.45|314.81|313.21|0
1648809000000|2022-04-01 10:30:00|314.46|312.86|314.58|312.98|314.58|312.98|314.46|312.86|0
1648809010000|2022-04-01 10:30:10|314.34|312.74|314.34|312.74|314.34|312.74|314.34|312.74|0
1648809020000|2022-04-01 10:30:20|314.46|312.86|314.34|312.74|314.46|312.86|314.34|312.74|0
1648809030000|2022-04-01 10:30:30|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648809040000|2022-04-01 10:30:40|313.87|312.27|313.98|312.38|313.98|312.38|313.87|312.27|0
1648809050000|2022-04-01 10:30:50|314.11|312.51|314.11|312.51|314.11|312.51|313.98|312.38|0
1648809060000|2022-04-01 10:31:00|313.98|312.38|313.98|312.38|313.98|312.38|313.87|312.27|0
1648809070000|2022-04-01 10:31:10|313.87|312.27|313.87|312.27|313.87|312.27|313.87|312.27|0
1648809080000|2022-04-01 10:31:20|313.98|312.38|314.11|312.51|314.11|312.51|313.98|312.38|0
1648809090000|2022-04-01 10:31:30|313.98|312.38|313.87|312.27|313.98|312.38|313.87|312.27|0
1648809100000|2022-04-01 10:31:40|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648809120000|2022-04-01 10:32:00|314.34|312.74|314.34|312.74|314.34|312.74|314.34|312.74|0
1648809130000|2022-04-01 10:32:10|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648809140000|2022-04-01 10:32:20|314.34|312.74|314.34|312.74|314.34|312.74|314.34|312.74|0
1648809150000|2022-04-01 10:32:30|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648809160000|2022-04-01 10:32:40|314.34|312.74|314.11|312.51|314.34|312.74|314.11|312.51|0
1648809180000|2022-04-01 10:33:00|313.87|312.27|313.87|312.27|313.87|312.27|313.87|312.27|0
1648809190000|2022-04-01 10:33:10|314.11|312.51|314.11|312.51|314.11|312.51|314.11|312.51|0
1648809200000|2022-04-01 10:33:20|314.22|312.62|314.22|312.62|314.22|312.62|314.22|312.62|0
1648809210000|2022-04-01 10:33:30|314.34|312.74|314.34|312.74|314.34|312.74|314.34|312.74|0
1648809220000|2022-04-01 10:33:40|314.11|312.51|314.34|312.74|314.34|312.74|314.11|312.51|0
1648809230000|2022-04-01 10:33:50|314.45|312.85|314.58|312.98|314.58|312.98|314.45|312.85|0
1648809250000|2022-04-01 10:34:10|314.57|312.97|314.57|312.97|314.57|312.97|314.57|312.97|0
1648809260000|2022-04-01 10:34:20|315.28|313.68|315.28|313.68|315.28|313.68|315.28|313.68|0
1648809270000|2022-04-01 10:34:30|315.05|313.45|314.81|313.21|315.05|313.45|314.81|313.21|0
1648809300000|2022-04-01 10:35:00|314.57|312.97|314.57|312.97|314.57|312.97|314.57|312.97|0
1648809310000|2022-04-01 10:35:10|314.69|313.09|314.69|313.09|314.69|313.09|314.57|312.97|0
1648809320000|2022-04-01 10:35:20|314.57|312.97|314.81|313.21|314.81|313.21|314.57|312.97|0
1648809350000|2022-04-01 10:35:50|314.69|313.09|314.34|312.74|314.69|313.09|314.34|312.74|0
1648809360000|2022-04-01 10:36:00|314.45|312.85|314.34|312.74|314.45|312.85|314.34|312.74|0
1648809380000|2022-04-01 10:36:20|314.1|312.5|313.87|312.27|314.1|312.5|313.87|312.27|0
1648809390000|2022-04-01 10:36:30|314.1|312.5|314.1|312.5|314.1|312.5|314.1|312.5|0
1648809400000|2022-04-01 10:36:40|313.87|312.27|314.1|312.5|314.1|312.5|313.87|312.27|0
1648809450000|2022-04-01 10:37:30|313.87|312.27|314.1|312.5|314.1|312.5|313.87|312.27|0
1648809470000|2022-04-01 10:37:50|313.87|312.27|313.87|312.27|313.87|312.27|313.87|312.27|0
1648809480000|2022-04-01 10:38:00|314.1|312.5|313.87|312.27|314.1|312.5|313.87|312.27|0
1648809510000|2022-04-01 10:38:30|313.63|312.03|313.63|312.03|313.63|312.03|313.63|312.03|0
1648809540000|2022-04-01 10:39:00|313.16|311.56|313.16|311.56|313.16|311.56|313.16|311.56|0
1648809550000|2022-04-01 10:39:10|313.27|311.67|313.16|311.56|313.27|311.67|313.16|311.56|0
1648809560000|2022-04-01 10:39:20|312.93|311.33|312.93|311.33|312.93|311.33|312.93|311.33|0
1648809580000|2022-04-01 10:39:40|313.04|311.44|312.22|310.62|313.04|311.44|312.22|310.62|0
1648809590000|2022-04-01 10:39:50|312.33|310.73|312.33|310.73|312.33|310.73|312.33|310.73|0
1648809600000|2022-04-01 10:40:00|312.46|310.86|312.69|311.09|312.69|311.09|312.33|310.73|0
1648809610000|2022-04-01 10:40:10|312.93|311.33|312.69|311.09|312.93|311.33|312.69|311.09|0
1648809630000|2022-04-01 10:40:30|312.93|311.33|312.93|311.33|312.93|311.33|312.93|311.33|0
1648809660000|2022-04-01 10:41:00|312.69|311.09|312.69|311.09|312.69|311.09|312.69|311.09|0
1648809670000|2022-04-01 10:41:10|312.93|311.33|312.69|311.09|312.93|311.33|312.69|311.09|0
1648809680000|2022-04-01 10:41:20|312.92|311.32|312.92|311.32|312.92|311.32|312.92|311.32|0
1648809690000|2022-04-01 10:41:30|312.69|311.09|312.92|311.32|312.92|311.32|312.69|311.09|0
1648809700000|2022-04-01 10:41:40|312.8|311.2|312.69|311.09|312.92|311.32|312.69|311.09|0
1648809710000|2022-04-01 10:41:50|312.92|311.32|312.92|311.32|312.92|311.32|312.92|311.32|0
1648809730000|2022-04-01 10:42:10|312.8|311.2|312.92|311.32|312.92|311.32|312.69|311.09|0
1648809740000|2022-04-01 10:42:20|312.69|311.09|312.69|311.09|312.69|311.09|312.69|311.09|0
1648809770000|2022-04-01 10:42:50|312.45|310.85|312.45|310.85|312.45|310.85|312.45|310.85|0
1648809780000|2022-04-01 10:43:00|312.69|311.09|312.92|311.32|312.92|311.32|312.69|311.09|0
1648809790000|2022-04-01 10:43:10|312.69|311.09|312.69|311.09|312.69|311.09|312.69|311.09|0
1648809810000|2022-04-01 10:43:30|312.92|311.32|312.92|311.32|312.92|311.32|312.92|311.32|0
1648809840000|2022-04-01 10:44:00|312.69|311.09|312.45|310.85|312.69|311.09|312.45|310.85|0
1648809850000|2022-04-01 10:44:10|312.69|311.09|312.69|311.09|312.69|311.09|312.45|310.85|0
1648809860000|2022-04-01 10:44:20|312.92|311.32|312.69|311.09|312.92|311.32|312.69|311.09|0
1648809870000|2022-04-01 10:44:30|312.8|311.2|312.69|311.09|312.92|311.32|312.69|311.09|0
1648809880000|2022-04-01 10:44:40|312.45|310.85|312.45|310.85|312.45|310.85|312.45|310.85|0
1648809890000|2022-04-01 10:44:50|311.86|310.26|312.22|310.62|312.22|310.62|311.86|310.26|0
1648809900000|2022-04-01 10:45:00|312.45|310.85|311.98|310.38|312.45|310.85|311.98|310.38|0
1648809910000|2022-04-01 10:45:10|311.75|310.15|311.75|310.15|311.75|310.15|311.75|310.15|0
1648809920000|2022-04-01 10:45:20|311.98|310.38|312.22|310.62|312.22|310.62|311.98|310.38|0
1648809930000|2022-04-01 10:45:30|311.98|310.38|311.98|310.38|312.22|310.62|311.98|310.38|0
1648809950000|2022-04-01 10:45:50|311.75|310.15|311.75|310.15|311.75|310.15|311.75|310.15|0
1648809960000|2022-04-01 10:46:00|311.51|309.91|311.51|309.91|311.75|310.15|311.51|309.91|0
1648809970000|2022-04-01 10:46:10|311.75|310.15|311.75|310.15|311.75|310.15|311.75|310.15|0
1648809980000|2022-04-01 10:46:20|312.1|310.5|312.22|310.62|312.22|310.62|312.1|310.5|0
1648809990000|2022-04-01 10:46:30|312.45|310.85|312.22|310.62|312.45|310.85|312.22|310.62|0
1648810010000|2022-04-01 10:46:50|312.09|310.49|311.98|310.38|312.22|310.62|311.98|310.38|0
1648810020000|2022-04-01 10:47:00|311.75|310.15|311.98|310.38|311.98|310.38|311.75|310.15|0
1648810030000|2022-04-01 10:47:10|312.09|310.49|312.09|310.49|312.22|310.62|312.09|310.49|0
1648810040000|2022-04-01 10:47:20|311.98|310.38|311.75|310.15|311.98|310.38|311.75|310.15|0
1648810050000|2022-04-01 10:47:30|311.98|310.38|311.86|310.26|311.98|310.38|311.86|310.26|0
1648810060000|2022-04-01 10:47:40|311.98|310.38|311.98|310.38|311.98|310.38|311.75|310.15|0
1648810070000|2022-04-01 10:47:50|311.86|310.26|311.98|310.38|311.98|310.38|311.75|310.15|0
1648810080000|2022-04-01 10:48:00|311.86|310.26|311.86|310.26|311.86|310.26|311.86|310.26|0
1648810090000|2022-04-01 10:48:10|311.98|310.38|311.51|309.91|311.98|310.38|311.51|309.91|0
1648810100000|2022-04-01 10:48:20|311.75|310.15|311.75|310.15|311.75|310.15|311.75|310.15|0
1648810120000|2022-04-01 10:48:40|311.51|309.91|311.28|309.68|311.51|309.91|311.28|309.68|0
1648810130000|2022-04-01 10:48:50|311.62|310.02|311.28|309.68|311.62|310.02|311.28|309.68|0
1648810140000|2022-04-01 10:49:00|311.04|309.44|311.28|309.68|311.28|309.68|311.04|309.44|0
1648810150000|2022-04-01 10:49:10|311.04|309.44|311.28|309.68|311.28|309.68|311.04|309.44|0
1648810160000|2022-04-01 10:49:20|311.04|309.44|311.04|309.44|311.04|309.44|311.04|309.44|0
1648810170000|2022-04-01 10:49:30|311.28|309.68|311.28|309.68|311.28|309.68|311.28|309.68|0
1648810180000|2022-04-01 10:49:40|311.51|309.91|311.28|309.68|311.51|309.91|311.28|309.68|0
1648810190000|2022-04-01 10:49:50|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1648810200000|2022-04-01 10:50:00|311.75|310.15|311.28|309.68|311.75|310.15|311.28|309.68|0
1648810210000|2022-04-01 10:50:10|311.15|309.55|311.28|309.68|311.28|309.68|311.15|309.55|0
1648810220000|2022-04-01 10:50:20|311.04|309.44|311.28|309.68|311.28|309.68|311.04|309.44|0
1648810230000|2022-04-01 10:50:30|311.15|309.55|311.28|309.68|311.28|309.68|311.04|309.44|0
1648810240000|2022-04-01 10:50:40|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1648810250000|2022-04-01 10:50:50|311.39|309.79|311.51|309.91|311.51|309.91|311.39|309.79|0
1648810260000|2022-04-01 10:51:00|311.74|310.14|311.74|310.14|311.74|310.14|311.74|310.14|0
1648810270000|2022-04-01 10:51:10|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1648810280000|2022-04-01 10:51:20|311.39|309.79|311.51|309.91|311.51|309.91|311.39|309.79|0
1648810290000|2022-04-01 10:51:30|311.39|309.79|311.51|309.91|311.51|309.91|311.27|309.67|0
1648810300000|2022-04-01 10:51:40|311.27|309.67|311.27|309.67|311.27|309.67|311.27|309.67|0
1648810310000|2022-04-01 10:51:50|311.51|309.91|311.62|310.02|311.62|310.02|311.51|309.91|0
1648810320000|2022-04-01 10:52:00|311.74|310.14|311.51|309.91|311.74|310.14|311.51|309.91|0
1648810330000|2022-04-01 10:52:10|311.74|310.14|311.74|310.14|311.74|310.14|311.74|310.14|0
1648810340000|2022-04-01 10:52:20|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1648810350000|2022-04-01 10:52:30|311.39|309.79|311.74|310.14|311.74|310.14|311.39|309.79|0
1648810380000|2022-04-01 10:53:00|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1648810400000|2022-04-01 10:53:20|311.27|309.67|311.27|309.67|311.27|309.67|311.27|309.67|0
1648810410000|2022-04-01 10:53:30|311.04|309.44|311.04|309.44|311.04|309.44|311.04|309.44|0
1648810430000|2022-04-01 10:53:50|311.15|309.55|311.04|309.44|311.15|309.55|311.04|309.44|0
1648810440000|2022-04-01 10:54:00|311.15|309.55|311.04|309.44|311.27|309.67|311.04|309.44|0
1648810450000|2022-04-01 10:54:10|310.8|309.2|311.04|309.44|311.04|309.44|310.8|309.2|0
1648810470000|2022-04-01 10:54:30|311.27|309.67|311.27|309.67|311.27|309.67|311.27|309.67|0
1648810480000|2022-04-01 10:54:40|311.04|309.44|311.04|309.44|311.04|309.44|311.04|309.44|0
1648810500000|2022-04-01 10:55:00|311.27|309.67|311.27|309.67|311.27|309.67|311.15|309.55|0
1648810510000|2022-04-01 10:55:10|310.57|308.97|311.04|309.44|311.04|309.44|310.57|308.97|0
1648810530000|2022-04-01 10:55:30|311.15|309.55|311.04|309.44|311.15|309.55|311.04|309.44|0
1648810540000|2022-04-01 10:55:40|311.27|309.67|311.51|309.91|311.51|309.91|311.27|309.67|0
1648810570000|2022-04-01 10:56:10|311.38|309.78|311.27|309.67|311.38|309.78|311.27|309.67|0
1648810590000|2022-04-01 10:56:30|311.38|309.78|311.51|309.91|311.51|309.91|311.27|309.67|0
1648810600000|2022-04-01 10:56:40|311.62|310.02|311.74|310.14|311.74|310.14|311.62|310.02|0
1648810610000|2022-04-01 10:56:50|311.98|310.38|311.98|310.38|311.98|310.38|311.98|310.38|0
1648810630000|2022-04-01 10:57:10|311.74|310.14|311.98|310.38|311.98|310.38|311.74|310.14|0
1648810640000|2022-04-01 10:57:20|311.97|310.37|311.97|310.37|311.97|310.37|311.97|310.37|0
1648810650000|2022-04-01 10:57:30|311.74|310.14|311.74|310.14|311.74|310.14|311.74|310.14|0
1648810660000|2022-04-01 10:57:40|311.97|310.37|311.97|310.37|311.97|310.37|311.97|310.37|0
1648810670000|2022-04-01 10:57:50|312.21|310.61|312.21|310.61|312.21|310.61|312.21|310.61|0
1648810680000|2022-04-01 10:58:00|311.97|310.37|311.97|310.37|311.97|310.37|311.74|310.14|0
1648810690000|2022-04-01 10:58:10|312.21|310.61|312.21|310.61|312.21|310.61|312.21|310.61|0
1648810700000|2022-04-01 10:58:20|312.44|310.84|312.44|310.84|312.44|310.84|312.44|310.84|0
1648810720000|2022-04-01 10:58:40|312.68|311.08|312.68|311.08|312.68|311.08|312.68|311.08|0
1648810730000|2022-04-01 10:58:50|312.91|311.31|312.91|311.31|313.15|311.55|312.91|311.31|0
1648810740000|2022-04-01 10:59:00|313.15|311.55|312.91|311.31|313.15|311.55|312.91|311.31|0
1648810750000|2022-04-01 10:59:10|313.15|311.55|313.38|311.78|313.38|311.78|313.15|311.55|0
1648810760000|2022-04-01 10:59:20|313.62|312.02|313.26|311.66|313.62|312.02|313.26|311.66|0
1648810770000|2022-04-01 10:59:30|313.15|311.55|313.15|311.55|313.15|311.55|313.15|311.55|0
1648810780000|2022-04-01 10:59:40|312.91|311.31|312.91|311.31|312.91|311.31|312.91|311.31|0
1648810790000|2022-04-01 10:59:50|312.79|311.19|313.03|311.43|313.03|311.43|312.68|311.08|0
1648810800000|2022-04-01 11:00:00|312.68|311.08|312.91|311.31|312.91|311.31|312.68|311.08|0
1648810810000|2022-04-01 11:00:10|313.15|311.55|313.15|311.55|313.15|311.55|313.15|311.55|0
1648810820000|2022-04-01 11:00:20|313.38|311.78|313.38|311.78|313.38|311.78|313.38|311.78|0
1648810840000|2022-04-01 11:00:40|313.5|311.9|313.5|311.9|313.5|311.9|313.5|311.9|0
1648810850000|2022-04-01 11:00:50|313.38|311.78|313.38|311.78|313.38|311.78|313.38|311.78|0
1648810860000|2022-04-01 11:01:00|313.49|311.89|313.62|312.02|313.62|312.02|313.49|311.89|0
1648810870000|2022-04-01 11:01:10|313.38|311.78|313.85|312.25|313.85|312.25|313.38|311.78|0
1648810880000|2022-04-01 11:01:20|314.09|312.49|313.85|312.25|314.09|312.49|313.85|312.25|0
1648810890000|2022-04-01 11:01:30|313.96|312.36|313.85|312.25|313.96|312.36|313.85|312.25|0
1648810900000|2022-04-01 11:01:40|313.49|311.89|313.85|312.25|313.85|312.25|313.49|311.89|0
1648810920000|2022-04-01 11:02:00|313.62|312.02|314.09|312.49|314.09|312.49|313.62|312.02|0
1648810940000|2022-04-01 11:02:20|313.85|312.25|313.62|312.02|313.85|312.25|313.38|311.78|0
1648810950000|2022-04-01 11:02:30|313.38|311.78|313.85|312.25|313.85|312.25|313.38|311.78|0
1648810960000|2022-04-01 11:02:40|313.62|312.02|313.73|312.13|313.73|312.13|313.62|312.02|0
1648810970000|2022-04-01 11:02:50|313.62|312.02|313.62|312.02|313.62|312.02|313.62|312.02|0
1648810980000|2022-04-01 11:03:00|313.38|311.78|313.15|311.55|313.38|311.78|312.91|311.31|0
1648810990000|2022-04-01 11:03:10|313.26|311.66|313.15|311.55|313.26|311.66|313.15|311.55|0
1648811000000|2022-04-01 11:03:20|312.91|311.31|312.91|311.31|313.02|311.42|312.91|311.31|0
1648811010000|2022-04-01 11:03:30|313.15|311.55|313.15|311.55|313.15|311.55|313.15|311.55|0
1648811020000|2022-04-01 11:03:40|313.38|311.78|313.38|311.78|313.38|311.78|313.38|311.78|0
1648811050000|2022-04-01 11:04:10|313.14|311.54|313.14|311.54|313.14|311.54|313.14|311.54|0
1648811070000|2022-04-01 11:04:30|313.02|311.42|312.91|311.31|313.02|311.42|312.91|311.31|0
1648811100000|2022-04-01 11:05:00|313.14|311.54|313.14|311.54|313.14|311.54|313.14|311.54|0
1648811110000|2022-04-01 11:05:10|313.02|311.42|312.91|311.31|313.02|311.42|312.91|311.31|0
1648811140000|2022-04-01 11:05:40|313.14|311.54|313.38|311.78|313.38|311.78|313.14|311.54|0
1648811150000|2022-04-01 11:05:50|313.14|311.54|313.38|311.78|313.38|311.78|313.14|311.54|0
1648811160000|2022-04-01 11:06:00|313.61|312.01|313.85|312.25|313.85|312.25|313.61|312.01|0
1648811170000|2022-04-01 11:06:10|313.61|312.01|313.61|312.01|313.73|312.13|313.61|312.01|0
1648811180000|2022-04-01 11:06:20|313.85|312.25|313.85|312.25|313.85|312.25|313.85|312.25|0
1648811190000|2022-04-01 11:06:30|314.08|312.48|314.08|312.48|314.08|312.48|314.08|312.48|0
1648811220000|2022-04-01 11:07:00|313.85|312.25|313.85|312.25|313.85|312.25|313.85|312.25|0
1648811230000|2022-04-01 11:07:10|313.61|312.01|313.61|312.01|313.61|312.01|313.61|312.01|0
1648811240000|2022-04-01 11:07:20|313.38|311.78|313.61|312.01|313.61|312.01|313.38|311.78|0
1648811250000|2022-04-01 11:07:30|313.38|311.78|313.38|311.78|313.38|311.78|313.38|311.78|0
1648811280000|2022-04-01 11:08:00|312.91|311.31|312.91|311.31|312.91|311.31|312.91|311.31|0
1648811330000|2022-04-01 11:08:50|312.78|311.18|312.78|311.18|312.78|311.18|312.78|311.18|0
1648811340000|2022-04-01 11:09:00|312.91|311.31|312.91|311.31|312.91|311.31|312.91|311.31|0
1648811350000|2022-04-01 11:09:10|313.14|311.54|312.91|311.31|313.14|311.54|312.91|311.31|0
1648811380000|2022-04-01 11:09:40|313.14|311.54|313.14|311.54|313.14|311.54|313.14|311.54|0
1648811390000|2022-04-01 11:09:50|313.02|311.42|313.14|311.54|313.14|311.54|313.02|311.42|0
1648811400000|2022-04-01 11:10:00|313.38|311.78|313.38|311.78|313.38|311.78|313.38|311.78|0
1648811440000|2022-04-01 11:10:40|313.14|311.54|313.14|311.54|313.14|311.54|313.14|311.54|0
1648811450000|2022-04-01 11:10:50|313.38|311.78|313.14|311.54|313.38|311.78|312.91|311.31|0
1648811460000|2022-04-01 11:11:00|312.91|311.31|312.91|311.31|312.91|311.31|312.91|311.31|0
1648811470000|2022-04-01 11:11:10|312.44|310.84|312.67|311.07|312.67|311.07|312.44|310.84|0
1648811480000|2022-04-01 11:11:20|312.55|310.95|312.55|310.95|312.55|310.95|312.55|310.95|0
1648811490000|2022-04-01 11:11:30|312.44|310.84|311.97|310.37|312.44|310.84|311.97|310.37|0
1648811500000|2022-04-01 11:11:40|312.2|310.6|312.2|310.6|312.44|310.84|312.2|310.6|0
1648811510000|2022-04-01 11:11:50|312.44|310.84|312.2|310.6|312.44|310.84|312.2|310.6|0
1648811520000|2022-04-01 11:12:00|311.97|310.37|311.97|310.37|311.97|310.37|311.97|310.37|0
1648811530000|2022-04-01 11:12:10|311.5|309.9|311.73|310.13|311.73|310.13|311.5|309.9|0
1648811540000|2022-04-01 11:12:20|311.5|309.9|311.61|310.01|311.61|310.01|311.5|309.9|0
1648811550000|2022-04-01 11:12:30|311.73|310.13|311.5|309.9|311.73|310.13|311.5|309.9|0
1648811560000|2022-04-01 11:12:40|311.73|310.13|311.96|310.36|311.96|310.36|311.73|310.13|0
1648811570000|2022-04-01 11:12:50|311.73|310.13|311.96|310.36|311.96|310.36|311.73|310.13|0
1648811620000|2022-04-01 11:13:40|311.73|310.13|311.73|310.13|311.73|310.13|311.73|310.13|0
1648811630000|2022-04-01 11:13:50|311.96|310.36|311.96|310.36|311.96|310.36|311.96|310.36|0
1648811640000|2022-04-01 11:14:00|311.73|310.13|311.96|310.36|311.96|310.36|311.73|310.13|0
1648811650000|2022-04-01 11:14:10|311.84|310.24|311.26|309.66|311.84|310.24|311.26|309.66|0
1648811670000|2022-04-01 11:14:30|311.49|309.89|311.49|309.89|311.49|309.89|311.49|309.89|0
1648811680000|2022-04-01 11:14:40|311.26|309.66|311.26|309.66|311.26|309.66|311.26|309.66|0
1648811690000|2022-04-01 11:14:50|311.02|309.42|311.26|309.66|311.26|309.66|311.02|309.42|0
1648811700000|2022-04-01 11:15:00|311.02|309.42|311.26|309.66|311.26|309.66|311.02|309.42|0
1648811710000|2022-04-01 11:15:10|311.02|309.42|311.49|309.89|311.49|309.89|311.02|309.42|0
1648811720000|2022-04-01 11:15:20|311.73|310.13|311.73|310.13|311.73|310.13|311.73|310.13|0
1648811730000|2022-04-01 11:15:30|311.96|310.36|311.96|310.36|311.96|310.36|311.96|310.36|0
1648811740000|2022-04-01 11:15:40|311.73|310.13|311.96|310.36|311.96|310.36|311.73|310.13|0
1648811750000|2022-04-01 11:15:50|312.2|310.6|312.2|310.6|312.2|310.6|312.2|310.6|0
1648811770000|2022-04-01 11:16:10|312.31|310.71|312.2|310.6|312.31|310.71|312.2|310.6|0
1648811780000|2022-04-01 11:16:20|311.96|310.36|311.96|310.36|311.96|310.36|311.96|310.36|0
1648811820000|2022-04-01 11:17:00|311.73|310.13|311.73|310.13|311.73|310.13|311.73|310.13|0
1648811840000|2022-04-01 11:17:20|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648811850000|2022-04-01 11:17:30|311.43|309.83|311.43|309.83|311.43|309.83|311.43|309.83|0
1648811860000|2022-04-01 11:17:40|312.13|310.53|312.01|310.41|312.13|310.53|311.9|310.3|0
1648811870000|2022-04-01 11:17:50|311.9|310.3|311.9|310.3|311.9|310.3|311.9|310.3|0
1648811880000|2022-04-01 11:18:00|312.01|310.41|311.9|310.3|312.13|310.53|311.9|310.3|0
1648811900000|2022-04-01 11:18:20|311.66|310.06|311.9|310.3|311.9|310.3|311.66|310.06|0
1648811910000|2022-04-01 11:18:30|312.13|310.53|312.13|310.53|312.13|310.53|312.13|310.53|0
1648811920000|2022-04-01 11:18:40|311.9|310.3|311.66|310.06|311.9|310.3|311.66|310.06|0
1648811970000|2022-04-01 11:19:30|311.9|310.3|311.9|310.3|311.9|310.3|311.9|310.3|0
1648811990000|2022-04-01 11:19:50|310.96|309.36|311.19|309.59|311.19|309.59|310.96|309.36|0
1648812000000|2022-04-01 11:20:00|310.96|309.36|310.96|309.36|310.96|309.36|310.96|309.36|0
1648812010000|2022-04-01 11:20:10|310.72|309.12|310.72|309.12|310.72|309.12|310.72|309.12|0
1648812020000|2022-04-01 11:20:20|310.96|309.36|311.19|309.59|311.19|309.59|310.96|309.36|0
1648812030000|2022-04-01 11:20:30|310.96|309.36|311.19|309.59|311.19|309.59|310.96|309.36|0
1648812040000|2022-04-01 11:20:40|310.96|309.36|311.19|309.59|311.19|309.59|310.96|309.36|0
1648812050000|2022-04-01 11:20:50|310.96|309.36|310.96|309.36|310.96|309.36|310.96|309.36|0
1648812060000|2022-04-01 11:21:00|311.19|309.59|311.19|309.59|311.19|309.59|311.19|309.59|0
1648812070000|2022-04-01 11:21:10|311.43|309.83|311.43|309.83|311.43|309.83|311.43|309.83|0
1648812100000|2022-04-01 11:21:40|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812120000|2022-04-01 11:22:00|311.54|309.94|311.89|310.29|311.89|310.29|311.54|309.94|0
1648812150000|2022-04-01 11:22:30|312.13|310.53|312.36|310.76|312.36|310.76|312.13|310.53|0
1648812190000|2022-04-01 11:23:10|312.24|310.64|312.13|310.53|312.36|310.76|312.13|310.53|0
1648812200000|2022-04-01 11:23:20|312.36|310.76|312.36|310.76|312.36|310.76|312.36|310.76|0
1648812210000|2022-04-01 11:23:30|312.13|310.53|312.13|310.53|312.13|310.53|312.13|310.53|0
1648812230000|2022-04-01 11:23:50|312.24|310.64|312.24|310.64|312.24|310.64|312.24|310.64|0
1648812240000|2022-04-01 11:24:00|312.36|310.76|312.36|310.76|312.36|310.76|312.36|310.76|0
1648812250000|2022-04-01 11:24:10|312.13|310.53|312.13|310.53|312.13|310.53|312.13|310.53|0
1648812280000|2022-04-01 11:24:40|311.89|310.29|311.89|310.29|312.13|310.53|311.89|310.29|0
1648812290000|2022-04-01 11:24:50|312.01|310.41|311.89|310.29|312.13|310.53|311.89|310.29|0
1648812300000|2022-04-01 11:25:00|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648812310000|2022-04-01 11:25:10|311.77|310.17|312.13|310.53|312.13|310.53|311.77|310.17|0
1648812330000|2022-04-01 11:25:30|311.89|310.29|311.89|310.29|311.89|310.29|311.89|310.29|0
1648812340000|2022-04-01 11:25:40|312.13|310.53|311.89|310.29|312.13|310.53|311.89|310.29|0
1648812360000|2022-04-01 11:26:00|312.13|310.53|311.89|310.29|312.13|310.53|311.89|310.29|0
1648812370000|2022-04-01 11:26:10|312.13|310.53|312.13|310.53|312.13|310.53|312.13|310.53|0
1648812400000|2022-04-01 11:26:40|311.89|310.29|311.66|310.06|311.89|310.29|311.66|310.06|0
1648812410000|2022-04-01 11:26:50|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812420000|2022-04-01 11:27:00|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648812430000|2022-04-01 11:27:10|311.89|310.29|311.89|310.29|311.89|310.29|311.66|310.06|0
1648812440000|2022-04-01 11:27:20|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648812460000|2022-04-01 11:27:40|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812470000|2022-04-01 11:27:50|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648812500000|2022-04-01 11:28:20|311.42|309.82|311.66|310.06|311.66|310.06|311.42|309.82|0
1648812510000|2022-04-01 11:28:30|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812520000|2022-04-01 11:28:40|311.19|309.59|311.42|309.82|311.42|309.82|311.19|309.59|0
1648812530000|2022-04-01 11:28:50|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648812540000|2022-04-01 11:29:00|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812550000|2022-04-01 11:29:10|311.19|309.59|311.42|309.82|311.42|309.82|311.19|309.59|0
1648812560000|2022-04-01 11:29:20|311.19|309.59|311.19|309.59|311.19|309.59|311.19|309.59|0
1648812570000|2022-04-01 11:29:30|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648812600000|2022-04-01 11:30:00|310.95|309.35|310.72|309.12|311.18|309.58|310.72|309.12|0
1648812610000|2022-04-01 11:30:10|310.95|309.35|311.18|309.58|311.18|309.58|310.95|309.35|0
1648812620000|2022-04-01 11:30:20|310.95|309.35|310.95|309.35|310.95|309.35|310.95|309.35|0
1648812650000|2022-04-01 11:30:50|310.71|309.11|310.95|309.35|310.95|309.35|310.71|309.11|0
1648812680000|2022-04-01 11:31:20|310.71|309.11|310.71|309.11|310.71|309.11|310.71|309.11|0
1648812690000|2022-04-01 11:31:30|310.95|309.35|310.71|309.11|310.95|309.35|310.71|309.11|0
1648812710000|2022-04-01 11:31:50|310.95|309.35|310.71|309.11|310.95|309.35|310.48|308.88|0
1648812720000|2022-04-01 11:32:00|310.48|308.88|310.48|308.88|310.48|308.88|310.48|308.88|0
1648812730000|2022-04-01 11:32:10|310.71|309.11|310.71|309.11|310.71|309.11|310.71|309.11|0
1648812750000|2022-04-01 11:32:30|310.48|308.88|310.48|308.88|310.48|308.88|310.48|308.88|0
1648812760000|2022-04-01 11:32:40|310.71|309.11|310.48|308.88|310.71|309.11|310.48|308.88|0
1648812770000|2022-04-01 11:32:50|310.71|309.11|310.71|309.11|310.71|309.11|310.48|308.88|0
1648812780000|2022-04-01 11:33:00|310.59|308.99|310.71|309.11|310.71|309.11|310.59|308.99|0
1648812790000|2022-04-01 11:33:10|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648812800000|2022-04-01 11:33:20|311.3|309.7|311.42|309.82|311.42|309.82|311.18|309.58|0
1648812810000|2022-04-01 11:33:30|311.65|310.05|311.42|309.82|311.65|310.05|311.42|309.82|0
1648812820000|2022-04-01 11:33:40|311.65|310.05|311.42|309.82|311.65|310.05|311.42|309.82|0
1648812830000|2022-04-01 11:33:50|311.65|310.05|311.65|310.05|311.65|310.05|311.65|310.05|0
1648812840000|2022-04-01 11:34:00|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812850000|2022-04-01 11:34:10|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648812860000|2022-04-01 11:34:20|311.42|309.82|311.65|310.05|311.65|310.05|311.42|309.82|0
1648812870000|2022-04-01 11:34:30|311.42|309.82|311.53|309.93|311.53|309.93|311.42|309.82|0
1648812880000|2022-04-01 11:34:40|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812890000|2022-04-01 11:34:50|311.53|309.93|311.65|310.05|311.65|310.05|311.53|309.93|0
1648812900000|2022-04-01 11:35:00|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648812910000|2022-04-01 11:35:10|311.42|309.82|311.18|309.58|311.42|309.82|311.18|309.58|0
1648812920000|2022-04-01 11:35:20|311.06|309.46|311.18|309.58|311.18|309.58|311.06|309.46|0
1648812940000|2022-04-01 11:35:40|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1648812950000|2022-04-01 11:35:50|311.65|310.05|311.42|309.82|311.65|310.05|311.42|309.82|0
1648812960000|2022-04-01 11:36:00|311.18|309.58|310.95|309.35|311.18|309.58|310.95|309.35|0
1648812990000|2022-04-01 11:36:30|311.18|309.58|310.95|309.35|311.18|309.58|310.95|309.35|0
1648813000000|2022-04-01 11:36:40|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813020000|2022-04-01 11:37:00|311.41|309.81|311.41|309.81|311.41|309.81|311.41|309.81|0
1648813030000|2022-04-01 11:37:10|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813040000|2022-04-01 11:37:20|310.95|309.35|310.94|309.34|310.95|309.35|310.94|309.34|0
1648813050000|2022-04-01 11:37:30|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813060000|2022-04-01 11:37:40|311.41|309.81|311.41|309.81|311.41|309.81|311.41|309.81|0
1648813080000|2022-04-01 11:38:00|311.18|309.58|310.94|309.34|311.18|309.58|310.94|309.34|0
1648813100000|2022-04-01 11:38:20|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813110000|2022-04-01 11:38:30|311.06|309.46|310.71|309.11|311.18|309.58|310.71|309.11|0
1648813120000|2022-04-01 11:38:40|310.47|308.87|310.71|309.11|310.71|309.11|310.47|308.87|0
1648813130000|2022-04-01 11:38:50|310.59|308.99|310.59|308.99|310.59|308.99|310.59|308.99|0
1648813140000|2022-04-01 11:39:00|310.71|309.11|310.47|308.87|310.71|309.11|310.47|308.87|0
1648813150000|2022-04-01 11:39:10|310.71|309.11|310.71|309.11|310.71|309.11|310.71|309.11|0
1648813160000|2022-04-01 11:39:20|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648813170000|2022-04-01 11:39:30|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813180000|2022-04-01 11:39:40|311.41|309.81|311.41|309.81|311.41|309.81|311.41|309.81|0
1648813190000|2022-04-01 11:39:50|311.18|309.58|311.41|309.81|311.41|309.81|311.18|309.58|0
1648813200000|2022-04-01 11:40:00|311.18|309.58|311.41|309.81|311.41|309.81|311.18|309.58|0
1648813210000|2022-04-01 11:40:10|311.18|309.58|310.94|309.34|311.18|309.58|310.94|309.34|0
1648813220000|2022-04-01 11:40:20|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813250000|2022-04-01 11:40:50|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648813260000|2022-04-01 11:41:00|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813270000|2022-04-01 11:41:10|311.41|309.81|311.18|309.58|311.41|309.81|311.18|309.58|0
1648813300000|2022-04-01 11:41:40|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648813310000|2022-04-01 11:41:50|311.18|309.58|311.18|309.58|311.18|309.58|311.05|309.45|0
1648813330000|2022-04-01 11:42:10|310.94|309.34|311.18|309.58|311.18|309.58|310.94|309.34|0
1648813340000|2022-04-01 11:42:20|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648813350000|2022-04-01 11:42:30|311.05|309.45|311.05|309.45|311.18|309.58|311.05|309.45|0
1648813360000|2022-04-01 11:42:40|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813380000|2022-04-01 11:43:00|310.94|309.34|311.18|309.58|311.18|309.58|310.94|309.34|0
1648813400000|2022-04-01 11:43:20|311.41|309.81|311.41|309.81|311.41|309.81|311.41|309.81|0
1648813410000|2022-04-01 11:43:30|311.18|309.58|311.18|309.58|311.18|309.58|311.18|309.58|0
1648813460000|2022-04-01 11:44:20|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648813490000|2022-04-01 11:44:50|311.17|309.57|311.17|309.57|311.17|309.57|311.17|309.57|0
1648813500000|2022-04-01 11:45:00|310.94|309.34|310.94|309.34|310.94|309.34|310.94|309.34|0
1648813540000|2022-04-01 11:45:40|311.05|309.45|311.17|309.57|311.17|309.57|310.94|309.34|0
1648813550000|2022-04-01 11:45:50|311.05|309.45|311.17|309.57|311.17|309.57|311.05|309.45|0
1648813570000|2022-04-01 11:46:10|311.29|309.69|311.29|309.69|311.29|309.69|311.29|309.69|0
1648813580000|2022-04-01 11:46:20|311.41|309.81|311.41|309.81|311.41|309.81|311.41|309.81|0
1648813600000|2022-04-01 11:46:40|311.52|309.92|311.52|309.92|311.64|310.04|311.52|309.92|0
1648813610000|2022-04-01 11:46:50|311.41|309.81|311.41|309.81|311.41|309.81|311.41|309.81|0
1648813620000|2022-04-01 11:47:00|311.29|309.69|311.41|309.81|311.41|309.81|311.29|309.69|0
1648813650000|2022-04-01 11:47:30|311.29|309.69|311.41|309.81|311.41|309.81|311.29|309.69|0
1648813690000|2022-04-01 11:48:10|311.52|309.92|311.64|310.04|311.64|310.04|311.52|309.92|0
1648813700000|2022-04-01 11:48:20|311.88|310.28|311.88|310.28|311.88|310.28|311.88|310.28|0
1648813720000|2022-04-01 11:48:40|312.11|310.51|312.11|310.51|312.11|310.51|312.11|310.51|0
1648813940000|2022-04-01 11:52:20|311.87|310.27|311.87|310.27|311.87|310.27|311.87|310.27|0
1648813960000|2022-04-01 11:52:40|311.99|310.39|311.99|310.39|311.99|310.39|311.99|310.39|0
1648813970000|2022-04-01 11:52:50|312.11|310.51|312.11|310.51|312.11|310.51|312.11|310.51|0
1648814050000|2022-04-01 11:54:10|311.87|310.27|312.11|310.51|312.11|310.51|311.87|310.27|0
1648814070000|2022-04-01 11:54:30|311.87|310.27|311.87|310.27|311.87|310.27|311.87|310.27|0
1648814080000|2022-04-01 11:54:40|311.64|310.04|311.64|310.04|311.64|310.04|311.64|310.04|0
1648814100000|2022-04-01 11:55:00|311.75|310.15|311.75|310.15|311.75|310.15|311.75|310.15|0
1648814110000|2022-04-01 11:55:10|311.64|310.04|311.64|310.04|311.64|310.04|311.64|310.04|0
1648814140000|2022-04-01 11:55:40|311.87|310.27|311.87|310.27|311.87|310.27|311.87|310.27|0
1648814150000|2022-04-01 11:55:50|311.64|310.04|311.64|310.04|311.64|310.04|311.64|310.04|0
1648814160000|2022-04-01 11:56:00|311.4|309.8|311.4|309.8|311.4|309.8|311.4|309.8|0
1648814170000|2022-04-01 11:56:10|311.64|310.04|311.64|310.04|311.64|310.04|311.64|310.04|0
1648814180000|2022-04-01 11:56:20|311.87|310.27|311.64|310.04|311.87|310.27|311.64|310.04|0
1648814200000|2022-04-01 11:56:40|311.87|310.27|311.87|310.27|311.87|310.27|311.87|310.27|0
1648814260000|2022-04-01 11:57:40|311.64|310.04|311.64|310.04|311.64|310.04|311.64|310.04|0
1648814320000|2022-04-01 11:58:40|311.51|309.91|311.51|309.91|311.51|309.91|311.51|309.91|0
1648814330000|2022-04-01 11:58:50|311.4|309.8|311.4|309.8|311.4|309.8|311.4|309.8|0
1648814350000|2022-04-01 11:59:10|311.64|310.04|311.64|310.04|311.64|310.04|311.64|310.04|0
1648814370000|2022-04-01 11:59:30|312.11|310.51|311.9|310.3|312.11|310.51|311.9|310.3|0
1648814400000|2022-04-01 12:00:00|311.67|310.07|311.2|309.6|311.67|310.07|311.2|309.6|0
1648814410000|2022-04-01 12:00:10|311.31|309.71|311.31|309.71|311.31|309.71|311.31|309.71|0
1648814420000|2022-04-01 12:00:20|311.2|309.6|310.96|309.36|311.2|309.6|310.72|309.12|0
1648814430000|2022-04-01 12:00:30|310.72|309.12|310.96|309.36|310.96|309.36|310.72|309.12|0
1648814440000|2022-04-01 12:00:40|310.72|309.12|310.72|309.12|310.72|309.12|310.72|309.12|0
1648814450000|2022-04-01 12:00:50|310.84|309.24|310.96|309.36|310.96|309.36|310.84|309.24|0
1648814460000|2022-04-01 12:01:00|311.19|309.59|311.9|310.3|311.9|310.3|311.19|309.59|0
1648814470000|2022-04-01 12:01:10|311.67|310.07|311.78|310.18|311.78|310.18|311.67|310.07|0
1648814480000|2022-04-01 12:01:20|311.9|310.3|311.9|310.3|311.9|310.3|311.9|310.3|0
1648814500000|2022-04-01 12:01:40|311.67|310.07|311.67|310.07|311.9|310.3|311.67|310.07|0
1648814510000|2022-04-01 12:01:50|311.9|310.3|311.9|310.3|311.9|310.3|311.9|310.3|0
1648814520000|2022-04-01 12:02:00|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648814530000|2022-04-01 12:02:10|311.43|309.83|311.43|309.83|311.43|309.83|311.43|309.83|0
1648814540000|2022-04-01 12:02:20|311.66|310.06|311.78|310.18|311.78|310.18|311.66|310.06|0
1648814550000|2022-04-01 12:02:30|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648814580000|2022-04-01 12:03:00|311.19|309.59|311.19|309.59|311.19|309.59|311.19|309.59|0
1648814590000|2022-04-01 12:03:10|310.96|309.36|310.96|309.36|311.07|309.47|310.96|309.36|0
1648814600000|2022-04-01 12:03:20|310.72|309.12|310.72|309.12|310.72|309.12|310.72|309.12|0
1648814610000|2022-04-01 12:03:30|310.96|309.36|310.96|309.36|310.96|309.36|310.72|309.12|0
1648814630000|2022-04-01 12:03:50|310.72|309.12|310.72|309.12|310.72|309.12|310.6|309|0
1648814650000|2022-04-01 12:04:10|310.96|309.36|310.96|309.36|310.96|309.36|310.96|309.36|0
1648814660000|2022-04-01 12:04:20|310.72|309.12|310.72|309.12|310.72|309.12|310.72|309.12|0
1648814670000|2022-04-01 12:04:30|310.96|309.36|310.96|309.36|311.07|309.47|310.96|309.36|0
1648814680000|2022-04-01 12:04:40|311.19|309.59|311.07|309.47|311.19|309.59|311.07|309.47|0
1648814690000|2022-04-01 12:04:50|310.96|309.36|310.72|309.12|310.96|309.36|310.72|309.12|0
1648814710000|2022-04-01 12:05:10|310.96|309.36|310.96|309.36|310.96|309.36|310.96|309.36|0
1648814750000|2022-04-01 12:05:50|311.43|309.83|311.43|309.83|311.43|309.83|311.43|309.83|0
1648814760000|2022-04-01 12:06:00|311.66|310.06|311.66|310.06|311.66|310.06|311.66|310.06|0
1648814790000|2022-04-01 12:06:30|311.43|309.83|311.43|309.83|311.43|309.83|311.43|309.83|0
1648814810000|2022-04-01 12:06:50|311.66|310.06|311.43|309.83|311.66|310.06|311.43|309.83|0
1648814820000|2022-04-01 12:07:00|311.19|309.59|311.19|309.59|311.19|309.59|311.19|309.59|0
1648814830000|2022-04-01 12:07:10|311.43|309.83|311.3|309.7|311.43|309.83|311.19|309.59|0
1648814840000|2022-04-01 12:07:20|310.96|309.36|311.66|310.06|311.66|310.06|310.96|309.36|0
1648814850000|2022-04-01 12:07:30|311.9|310.3|311.9|310.3|312.13|310.53|311.9|310.3|0
1648814860000|2022-04-01 12:07:40|312.13|310.53|312.13|310.53|312.13|310.53|312.13|310.53|0
1648814870000|2022-04-01 12:07:50|312.37|310.77|312.37|310.77|312.37|310.77|312.37|310.77|0
1648814880000|2022-04-01 12:08:00|312.13|310.53|312.37|310.77|312.37|310.77|312.13|310.53|0
1648814900000|2022-04-01 12:08:20|312.84|311.24|312.84|311.24|312.84|311.24|312.84|311.24|0
1648814910000|2022-04-01 12:08:30|312.6|311|312.6|311|312.6|311|312.6|311|0
1648814920000|2022-04-01 12:08:40|312.84|311.24|312.84|311.24|312.84|311.24|312.84|311.24|0
1648814960000|2022-04-01 12:09:20|312.6|311|312.84|311.24|312.84|311.24|312.6|311|0
1648814970000|2022-04-01 12:09:30|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648814980000|2022-04-01 12:09:40|312.84|311.24|312.84|311.24|312.84|311.24|312.84|311.24|0
1648814990000|2022-04-01 12:09:50|313.07|311.47|313.07|311.47|313.07|311.47|312.84|311.24|0
1648815000000|2022-04-01 12:10:00|312.84|311.24|313.07|311.47|313.07|311.47|312.84|311.24|0
1648815010000|2022-04-01 12:10:10|312.84|311.24|312.95|311.35|313.07|311.47|312.84|311.24|0
1648815020000|2022-04-01 12:10:20|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648815030000|2022-04-01 12:10:30|312.84|311.24|313.07|311.47|313.07|311.47|312.84|311.24|0
1648815050000|2022-04-01 12:10:50|312.84|311.24|312.84|311.24|312.84|311.24|312.84|311.24|0
1648815060000|2022-04-01 12:11:00|313.07|311.47|313.07|311.47|313.07|311.47|312.84|311.24|0
1648815080000|2022-04-01 12:11:20|312.84|311.24|312.84|311.24|312.84|311.24|312.84|311.24|0
1648815090000|2022-04-01 12:11:30|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648815110000|2022-04-01 12:11:50|313.18|311.58|313.31|311.71|313.31|311.71|313.07|311.47|0
1648815120000|2022-04-01 12:12:00|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648815140000|2022-04-01 12:12:20|313.31|311.71|313.18|311.58|313.31|311.71|313.07|311.47|0
1648815150000|2022-04-01 12:12:30|313.07|311.47|313.07|311.47|313.07|311.47|312.95|311.35|0
1648815160000|2022-04-01 12:12:40|313.31|311.71|313.31|311.71|313.31|311.71|313.31|311.71|0
1648815170000|2022-04-01 12:12:50|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648815180000|2022-04-01 12:13:00|313.31|311.71|313.31|311.71|313.31|311.71|313.31|311.71|0
1648815200000|2022-04-01 12:13:20|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648815250000|2022-04-01 12:14:10|313.31|311.71|313.07|311.47|313.31|311.71|313.07|311.47|0
1648815270000|2022-04-01 12:14:30|312.83|311.23|312.6|311|312.83|311.23|312.6|311|0
1648815280000|2022-04-01 12:14:40|312.83|311.23|312.83|311.23|312.83|311.23|312.83|311.23|0
1648815290000|2022-04-01 12:14:50|312.6|311|312.13|310.53|312.6|311|312.13|310.53|0
1648815300000|2022-04-01 12:15:00|311.89|310.29|311.89|310.29|311.89|310.29|311.89|310.29|0
1648815310000|2022-04-01 12:15:10|312.36|310.76|312.36|310.76|312.36|310.76|312.36|310.76|0
1648815320000|2022-04-01 12:15:20|312.6|311|312.83|311.23|312.83|311.23|312.6|311|0
1648815330000|2022-04-01 12:15:30|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648815350000|2022-04-01 12:15:50|313.3|311.7|313.3|311.7|313.3|311.7|313.3|311.7|0
1648815360000|2022-04-01 12:16:00|313.54|311.94|313.78|312.18|313.78|312.18|313.54|311.94|0
1648815370000|2022-04-01 12:16:10|313.3|311.7|313.54|311.94|313.54|311.94|313.3|311.7|0
1648815380000|2022-04-01 12:16:20|313.3|311.7|313.54|311.94|313.54|311.94|313.3|311.7|0
1648815390000|2022-04-01 12:16:30|313.78|312.18|313.54|311.94|313.78|312.18|313.54|311.94|0
1648815400000|2022-04-01 12:16:40|313.3|311.7|313.3|311.7|313.3|311.7|313.3|311.7|0
1648815410000|2022-04-01 12:16:50|313.54|311.94|313.3|311.7|313.54|311.94|313.3|311.7|0
1648815420000|2022-04-01 12:17:00|313.07|311.47|313.07|311.47|313.07|311.47|313.07|311.47|0
1648815430000|2022-04-01 12:17:10|313.3|311.7|313.54|311.94|313.54|311.94|313.3|311.7|0
1648815450000|2022-04-01 12:17:30|313.3|311.7|313.42|311.82|313.54|311.94|313.3|311.7|0
1648815460000|2022-04-01 12:17:40|313.54|311.94|313.54|311.94|313.54|311.94|313.54|311.94|0
1648815470000|2022-04-01 12:17:50|313.77|312.17|313.3|311.7|313.77|312.17|313.3|311.7|0
1648815480000|2022-04-01 12:18:00|313.07|311.47|312.83|311.23|313.07|311.47|312.83|311.23|0
1648815510000|2022-04-01 12:18:30|312.6|311|312.6|311|312.6|311|312.6|311|0
1648815520000|2022-04-01 12:18:40|312.47|310.87|312.6|311|312.6|311|312.47|310.87|0
1648815530000|2022-04-01 12:18:50|312.47|310.87|312.36|310.76|312.47|310.87|312.36|310.76|0
1648815570000|2022-04-01 12:19:30|312.12|310.52|312.36|310.76|312.36|310.76|312.12|310.52|0
1648815580000|2022-04-01 12:19:40|312.24|310.64|312.36|310.76|312.36|310.76|312.12|310.52|0
1648815590000|2022-04-01 12:19:50|312.24|310.64|312.12|310.52|312.24|310.64|312.12|310.52|0
1648815600000|2022-04-01 12:20:00|312.36|310.76|312.36|310.76|312.36|310.76|312.36|310.76|0
1648815610000|2022-04-01 12:20:10|312.12|310.52|312.36|310.76|312.36|310.76|312.12|310.52|0
1648815620000|2022-04-01 12:20:20|312.12|310.52|312.24|310.64|312.24|310.64|312.12|310.52|0
1648815630000|2022-04-01 12:20:30|312.36|310.76|313.07|311.47|313.07|311.47|312.36|310.76|0
1648815640000|2022-04-01 12:20:40|313.18|311.58|313.54|311.94|313.54|311.94|313.07|311.47|0
1648815650000|2022-04-01 12:20:50|313.3|311.7|313.3|311.7|313.54|311.94|313.3|311.7|0
1648815660000|2022-04-01 12:21:00|313.54|311.94|313.54|311.94|313.54|311.94|313.54|311.94|0
1648815670000|2022-04-01 12:21:10|313.3|311.7|313.3|311.7|313.54|311.94|313.3|311.7|0
1648815700000|2022-04-01 12:21:40|313.54|311.94|313.77|312.17|313.77|312.17|313.54|311.94|0
1648815710000|2022-04-01 12:21:50|313.54|311.94|313.54|311.94|313.54|311.94|313.54|311.94|0
1648815730000|2022-04-01 12:22:10|313.3|311.7|313.54|311.94|313.54|311.94|313.3|311.7|0
1648815740000|2022-04-01 12:22:20|313.77|312.17|313.54|311.94|313.77|312.17|313.54|311.94|0
1648815770000|2022-04-01 12:22:50|313.77|312.17|313.77|312.17|313.77|312.17|313.77|312.17|0
1648815780000|2022-04-01 12:23:00|313.3|311.7|313.54|311.94|313.54|311.94|313.3|311.7|0
1648815790000|2022-04-01 12:23:10|313.3|311.7|313.54|311.94|313.54|311.94|313.3|311.7|0
1648815800000|2022-04-01 12:23:20|313.3|311.7|313.3|311.7|313.3|311.7|313.3|311.7|0
1648815810000|2022-04-01 12:23:30|313.41|311.81|313.41|311.81|313.41|311.81|313.3|311.7|0
1648815820000|2022-04-01 12:23:40|313.3|311.7|313.3|311.7|313.54|311.94|313.3|311.7|0
1648815840000|2022-04-01 12:24:00|313.54|311.94|313.54|311.94|313.54|311.94|313.54|311.94|0
1648815850000|2022-04-01 12:24:10|313.41|311.81|313.3|311.7|313.41|311.81|313.3|311.7|0
1648815860000|2022-04-01 12:24:20|313.18|311.58|313.41|311.81|313.41|311.81|313.18|311.58|0
1648815870000|2022-04-01 12:24:30|313.3|311.7|313.41|311.81|313.41|311.81|313.3|311.7|0
1648815880000|2022-04-01 12:24:40|313.53|311.93|313.53|311.93|313.53|311.93|313.53|311.93|0
1648815890000|2022-04-01 12:24:50|313.3|311.7|313.3|311.7|313.3|311.7|313.3|311.7|0
1648815900000|2022-04-01 12:25:00|313.41|311.81|313.65|312.05|314.12|312.52|313.41|311.81|0
1648815910000|2022-04-01 12:25:10|313.3|311.7|313.06|311.46|313.41|311.81|313.06|311.46|0
1648815920000|2022-04-01 12:25:20|312.94|311.34|313.06|311.46|313.06|311.46|312.94|311.34|0
1648815930000|2022-04-01 12:25:30|313.3|311.7|313.3|311.7|313.3|311.7|313.06|311.46|0
1648815940000|2022-04-01 12:25:40|313.06|311.46|312.83|311.23|313.06|311.46|312.83|311.23|0
1648815950000|2022-04-01 12:25:50|312.7|311.1|312.7|311.1|312.7|311.1|312.7|311.1|0
1648815960000|2022-04-01 12:26:00|312.59|310.99|312.47|310.87|312.59|310.99|312.47|310.87|0
1648815970000|2022-04-01 12:26:10|312.36|310.76|312.59|310.99|312.59|310.99|312.36|310.76|0
1648815980000|2022-04-01 12:26:20|312.83|311.23|312.83|311.23|312.83|311.23|312.83|311.23|0
1648815990000|2022-04-01 12:26:30|313.06|311.46|313.06|311.46|313.06|311.46|313.06|311.46|0
1648816000000|2022-04-01 12:26:40|313.3|311.7|313.3|311.7|313.3|311.7|313.06|311.46|0
1648816010000|2022-04-01 12:26:50|313.53|311.93|313.3|311.7|313.53|311.93|313.3|311.7|0
1648816020000|2022-04-01 12:27:00|313.53|311.93|313.53|311.93|313.53|311.93|313.53|311.93|0
1648816030000|2022-04-01 12:27:10|313.77|312.17|313.41|311.81|313.77|312.17|313.41|311.81|0
1648816040000|2022-04-01 12:27:20|313.3|311.7|313.41|311.81|313.53|311.93|313.3|311.7|0
1648816050000|2022-04-01 12:27:30|313.3|311.7|313.06|311.46|313.3|311.7|313.06|311.46|0
1648816060000|2022-04-01 12:27:40|313.3|311.7|313.06|311.46|313.3|311.7|313.06|311.46|0
1648816070000|2022-04-01 12:27:50|312.83|311.23|312.83|311.23|312.83|311.23|312.83|311.23|0
1648816080000|2022-04-01 12:28:00|312.59|310.99|312.23|310.63|312.59|310.99|312.12|310.52|0
1648816090000|2022-04-01 12:28:10|312.12|310.52|312.23|310.63|312.23|310.63|312.12|310.52|0
1648816100000|2022-04-01 12:28:20|312.12|310.52|312.12|310.52|312.12|310.52|312.12|310.52|0
1648816110000|2022-04-01 12:28:30|311.88|310.28|311.88|310.28|312|310.4|311.76|310.16|0
1648816120000|2022-04-01 12:28:40|311.76|310.16|311.53|309.93|311.76|310.16|311.53|309.93|0
1648816130000|2022-04-01 12:28:50|311.76|310.16|310.94|309.34|311.88|310.28|310.94|309.34|0
1648816140000|2022-04-01 12:29:00|311.18|309.58|311.76|310.16|311.76|310.16|310.94|309.34|0
1648816150000|2022-04-01 12:29:10|312.12|310.52|312.12|310.52|312.23|310.63|312|310.4|0
1648816160000|2022-04-01 12:29:20|312.23|310.63|312.82|311.22|312.82|311.22|312.23|310.63|0
1648816170000|2022-04-01 12:29:30|312.59|310.99|312.82|311.22|312.82|311.22|312.59|310.99|0
1648816180000|2022-04-01 12:29:40|312.7|311.1|312.7|311.1|312.7|311.1|312.7|311.1|0
1648816190000|2022-04-01 12:29:50|312.94|311.34|312.82|311.22|312.94|311.34|312.82|311.22|0
1648816200000|2022-04-01 12:30:00|312.94|311.34|312.94|311.34|312.94|311.34|312.7|311.1|0
1648816210000|2022-04-01 12:30:10|312.47|310.87|312.59|310.99|312.59|310.99|311.29|309.69|0
1648816220000|2022-04-01 12:30:20|311.65|310.05|311.41|309.81|311.65|310.05|311.18|309.58|0
1648816230000|2022-04-01 12:30:30|311.65|310.05|312.12|310.52|312.12|310.52|311.65|310.05|0
1648816240000|2022-04-01 12:30:40|311.88|310.28|311.88|310.28|312.35|310.75|311.88|310.28|0
1648816250000|2022-04-01 12:30:50|312.12|310.52|312.12|310.52|313.06|311.46|310.94|309.34|0
1648816260000|2022-04-01 12:31:00|311.18|309.58|311.41|309.81|311.41|309.81|311.18|309.58|0
1648816270000|2022-04-01 12:31:10|311.65|310.05|311.88|310.28|311.88|310.28|311.65|310.05|0
1648816280000|2022-04-01 12:31:20|312.12|310.52|311.41|309.81|312.12|310.52|311.29|309.69|0
1648816290000|2022-04-01 12:31:30|310.94|309.34|309.53|307.93|310.94|309.34|309.53|307.93|0
1648816300000|2022-04-01 12:31:40|309.29|307.69|308.82|307.22|309.29|307.69|308.82|307.22|0
1648816310000|2022-04-01 12:31:50|308.59|306.99|308.35|306.75|308.59|306.99|307.88|306.28|0
1648816320000|2022-04-01 12:32:00|308.82|307.22|307.88|306.28|308.82|307.22|307.88|306.28|0
1648816330000|2022-04-01 12:32:10|307.41|305.81|308.47|306.87|308.82|307.22|307.41|305.81|0
1648816340000|2022-04-01 12:32:20|308.59|306.99|308.7|307.1|309.06|307.46|308.59|306.99|0
1648816350000|2022-04-01 12:32:30|308.35|306.75|309.06|307.46|309.06|307.46|308.35|306.75|0
1648816360000|2022-04-01 12:32:40|308.82|307.22|308.12|306.52|308.82|307.22|308.12|306.52|0
1648816370000|2022-04-01 12:32:50|307.88|306.28|307.41|305.81|307.88|306.28|307.41|305.81|0
1648816380000|2022-04-01 12:33:00|307.76|306.16|306.24|304.64|307.76|306.16|306.24|304.64|0
1648816390000|2022-04-01 12:33:10|306.01|304.41|306.48|304.88|306.59|304.99|305.77|304.17|0
1648816400000|2022-04-01 12:33:20|306.24|304.64|306.24|304.64|306.48|304.88|306.24|304.64|0
1648816410000|2022-04-01 12:33:30|306.12|304.52|306.59|304.99|306.71|305.11|306.12|304.52|0
1648816420000|2022-04-01 12:33:40|306.71|305.11|306.01|304.41|306.71|305.11|306.01|304.41|0
1648816430000|2022-04-01 12:33:50|306.24|304.64|306.47|304.87|306.47|304.87|305.77|304.17|0
1648816440000|2022-04-01 12:34:00|306.71|305.11|306.94|305.34|306.94|305.34|306.71|305.11|0
1648816450000|2022-04-01 12:34:10|306.71|305.11|306.71|305.11|306.94|305.34|306.71|305.11|0
1648816460000|2022-04-01 12:34:20|306.94|305.34|306.47|304.87|306.94|305.34|306.47|304.87|0
1648816470000|2022-04-01 12:34:30|306.35|304.75|306.59|304.99|306.59|304.99|306.24|304.64|0
1648816480000|2022-04-01 12:34:40|306.94|305.34|306.71|305.11|306.94|305.34|306.71|305.11|0
1648816490000|2022-04-01 12:34:50|306.94|305.34|306.71|305.11|306.94|305.34|306.71|305.11|0
1648816500000|2022-04-01 12:35:00|306.82|305.22|306.94|305.34|306.94|305.34|306.82|305.22|0
1648816510000|2022-04-01 12:35:10|306.71|305.11|307.61|306.01|307.61|306.01|306.71|305.11|0
1648816520000|2022-04-01 12:35:20|307.14|305.54|307.84|306.24|307.84|306.24|307.14|305.54|0
1648816530000|2022-04-01 12:35:30|307.61|306.01|307.84|306.24|307.84|306.24|307.61|306.01|0
1648816540000|2022-04-01 12:35:40|307.95|306.35|308.31|306.71|308.31|306.71|307.95|306.35|0
1648816550000|2022-04-01 12:35:50|308.43|306.83|308.55|306.95|308.78|307.18|308.43|306.83|0
1648816560000|2022-04-01 12:36:00|308.31|306.71|307.84|306.24|308.31|306.71|307.84|306.24|0
1648816570000|2022-04-01 12:36:10|308.31|306.71|308.31|306.71|308.31|306.71|308.31|306.71|0
1648816580000|2022-04-01 12:36:20|308.08|306.48|308.08|306.48|308.31|306.71|308.08|306.48|0
1648816590000|2022-04-01 12:36:30|307.61|306.01|307.37|305.77|307.61|306.01|307.14|305.54|0
1648816600000|2022-04-01 12:36:40|307.61|306.01|307.72|306.12|307.84|306.24|307.61|306.01|0
1648816610000|2022-04-01 12:36:50|307.13|305.53|307.37|305.77|307.37|305.77|307.13|305.53|0
1648816620000|2022-04-01 12:37:00|307.13|305.53|307.13|305.53|307.13|305.53|307.13|305.53|0
1648816630000|2022-04-01 12:37:10|307.37|305.77|307.37|305.77|307.37|305.77|307.13|305.53|0
1648816640000|2022-04-01 12:37:20|307.61|306.01|307.13|305.53|307.61|306.01|307.13|305.53|0
1648816650000|2022-04-01 12:37:30|307.37|305.77|307.37|305.77|307.6|306|307.37|305.77|0
1648816660000|2022-04-01 12:37:40|306.9|305.3|306.9|305.3|306.9|305.3|306.9|305.3|0
1648816670000|2022-04-01 12:37:50|307.37|305.77|307.37|305.77|307.37|305.77|307.37|305.77|0
1648816680000|2022-04-01 12:38:00|307.6|306|307.6|306|307.6|306|307.6|306|0
1648816690000|2022-04-01 12:38:10|307.72|306.12|307.6|306|307.72|306.12|307.6|306|0
1648816700000|2022-04-01 12:38:20|307.84|306.24|308.31|306.71|308.31|306.71|307.84|306.24|0
1648816710000|2022-04-01 12:38:30|308.55|306.95|308.78|307.18|308.78|307.18|308.55|306.95|0
1648816720000|2022-04-01 12:38:40|309.02|307.42|308.78|307.18|309.02|307.42|308.78|307.18|0
1648816730000|2022-04-01 12:38:50|308.31|306.71|308.55|306.95|308.55|306.95|308.31|306.71|0
1648816740000|2022-04-01 12:39:00|308.31|306.71|308.07|306.47|308.31|306.71|308.07|306.47|0
1648816750000|2022-04-01 12:39:10|307.95|306.35|307.84|306.24|307.95|306.35|307.84|306.24|0
1648816760000|2022-04-01 12:39:20|307.72|306.12|307.84|306.24|307.84|306.24|307.6|306|0
1648816770000|2022-04-01 12:39:30|307.72|306.12|307.6|306|307.72|306.12|307.6|306|0
1648816780000|2022-04-01 12:39:40|307.84|306.24|307.84|306.24|307.84|306.24|307.84|306.24|0
1648816790000|2022-04-01 12:39:50|308.07|306.47|308.07|306.47|308.07|306.47|308.07|306.47|0
1648816800000|2022-04-01 12:40:00|308.31|306.71|307.84|306.24|308.31|306.71|307.84|306.24|0
1648816820000|2022-04-01 12:40:20|307.6|306|308.07|306.47|308.07|306.47|307.6|306|0
1648816830000|2022-04-01 12:40:30|308.31|306.71|308.31|306.71|308.31|306.71|308.31|306.71|0
1648816840000|2022-04-01 12:40:40|308.07|306.47|308.07|306.47|308.07|306.47|308.07|306.47|0
1648816850000|2022-04-01 12:40:50|307.6|306|307.6|306|307.6|306|307.6|306|0
1648816860000|2022-04-01 12:41:00|307.84|306.24|308.19|306.59|308.31|306.71|307.84|306.24|0
1648816870000|2022-04-01 12:41:10|308.31|306.71|308.19|306.59|308.31|306.71|308.19|306.59|0
1648816880000|2022-04-01 12:41:20|306.9|305.3|306.43|304.83|306.9|305.3|306.43|304.83|0
1648816890000|2022-04-01 12:41:30|306.66|305.06|306.9|305.3|306.9|305.3|306.66|305.06|0
1648816900000|2022-04-01 12:41:40|306.66|305.06|306.43|304.83|306.66|305.06|306.43|304.83|0
1648816910000|2022-04-01 12:41:50|306.19|304.59|306.19|304.59|306.19|304.59|305.96|304.36|0
1648816920000|2022-04-01 12:42:00|306.43|304.83|306.54|304.94|306.66|305.06|306.43|304.83|0
1648816930000|2022-04-01 12:42:10|306.43|304.83|306.19|304.59|306.43|304.83|306.07|304.47|0
1648816940000|2022-04-01 12:42:20|305.72|304.12|306.43|304.83|306.43|304.83|305.72|304.12|0
1648816950000|2022-04-01 12:42:30|306.19|304.59|305.96|304.36|306.19|304.59|305.96|304.36|0
1648816960000|2022-04-01 12:42:40|305.72|304.12|305.96|304.36|305.96|304.36|305.72|304.12|0
1648816970000|2022-04-01 12:42:50|305.49|303.89|305.49|303.89|305.49|303.89|305.49|303.89|0
1648816980000|2022-04-01 12:43:00|305.25|303.65|305.25|303.65|305.48|303.88|305.25|303.65|0
1648816990000|2022-04-01 12:43:10|305.48|303.88|305.25|303.65|305.48|303.88|305.25|303.65|0
1648817000000|2022-04-01 12:43:20|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1648817010000|2022-04-01 12:43:30|304.78|303.18|305.01|303.41|305.01|303.41|304.31|302.71|0
1648817020000|2022-04-01 12:43:40|304.78|303.18|304.78|303.18|304.78|303.18|304.78|303.18|0
1648817030000|2022-04-01 12:43:50|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1648817040000|2022-04-01 12:44:00|304.78|303.18|305.25|303.65|305.25|303.65|304.78|303.18|0
1648817050000|2022-04-01 12:44:10|305.36|303.76|305.48|303.88|305.48|303.88|305.36|303.76|0
1648817070000|2022-04-01 12:44:30|306.42|304.82|306.42|304.82|306.42|304.82|306.19|304.59|0
1648817080000|2022-04-01 12:44:40|306.19|304.59|305.95|304.35|306.3|304.7|305.95|304.35|0
1648817090000|2022-04-01 12:44:50|305.72|304.12|305.48|303.88|305.72|304.12|305.25|303.65|0
1648817100000|2022-04-01 12:45:00|305.36|303.76|305.48|303.88|305.48|303.88|305.25|303.65|0
1648817110000|2022-04-01 12:45:10|305.6|304|305.25|303.65|305.6|304|305.25|303.65|0
1648817120000|2022-04-01 12:45:20|305.48|303.88|305.25|303.65|305.48|303.88|305.25|303.65|0
1648817130000|2022-04-01 12:45:30|305.48|303.88|305.95|304.35|305.95|304.35|305.48|303.88|0
1648817140000|2022-04-01 12:45:40|306.07|304.47|305.72|304.12|306.07|304.47|305.72|304.12|0
1648817150000|2022-04-01 12:45:50|305.48|303.88|306.66|305.06|306.66|305.06|305.48|303.88|0
1648817160000|2022-04-01 12:46:00|306.19|304.59|306.42|304.82|306.42|304.82|306.19|304.59|0
1648817170000|2022-04-01 12:46:10|305.95|304.35|306.42|304.82|306.42|304.82|305.95|304.35|0
1648817180000|2022-04-01 12:46:20|306.66|305.06|306.66|305.06|306.66|305.06|306.66|305.06|0
1648817190000|2022-04-01 12:46:30|306.89|305.29|306.66|305.06|306.89|305.29|306.66|305.06|0
1648817200000|2022-04-01 12:46:40|306.89|305.29|306.89|305.29|306.89|305.29|306.89|305.29|0
1648817210000|2022-04-01 12:46:50|306.77|305.17|306.42|304.82|306.77|305.17|306.42|304.82|0
1648817220000|2022-04-01 12:47:00|306.54|304.94|306.54|304.94|306.54|304.94|306.54|304.94|0
1648817230000|2022-04-01 12:47:10|306.66|305.06|306.66|305.06|306.66|305.06|306.66|305.06|0
1648817240000|2022-04-01 12:47:20|306.77|305.17|306.66|305.06|306.77|305.17|306.42|304.82|0
1648817250000|2022-04-01 12:47:30|306.42|304.82|306.42|304.82|306.42|304.82|306.42|304.82|0
1648817260000|2022-04-01 12:47:40|306.66|305.06|306.66|305.06|306.66|305.06|306.66|305.06|0
1648817290000|2022-04-01 12:48:10|306.77|305.17|306.77|305.17|306.77|305.17|306.77|305.17|0
1648817300000|2022-04-01 12:48:20|306.66|305.06|306.53|304.93|306.66|305.06|306.53|304.93|0
1648817310000|2022-04-01 12:48:30|306.42|304.82|306.42|304.82|306.42|304.82|306.42|304.82|0
1648817330000|2022-04-01 12:48:50|306.66|305.06|306.66|305.06|306.66|305.06|306.66|305.06|0
1648817340000|2022-04-01 12:49:00|306.42|304.82|306.42|304.82|306.42|304.82|306.42|304.82|0
1648817350000|2022-04-01 12:49:10|306.19|304.59|306.06|304.46|306.19|304.59|306.06|304.46|0
1648817360000|2022-04-01 12:49:20|305.95|304.35|305.83|304.23|305.95|304.35|305.83|304.23|0
1648817370000|2022-04-01 12:49:30|305.72|304.12|305.72|304.12|305.72|304.12|305.72|304.12|0
1648817390000|2022-04-01 12:49:50|305.48|303.88|305.01|303.41|305.48|303.88|305.01|303.41|0
1648817400000|2022-04-01 12:50:00|304.78|303.18|305.25|303.65|305.25|303.65|304.78|303.18|0
1648817410000|2022-04-01 12:50:10|305.01|303.41|305.01|303.41|305.01|303.41|305.01|303.41|0
1648817420000|2022-04-01 12:50:20|304.89|303.29|304.78|303.18|304.89|303.29|304.78|303.18|0
1648817430000|2022-04-01 12:50:30|303.84|302.24|303.6|302|303.84|302.24|303.6|302|0
1648817440000|2022-04-01 12:50:40|303.37|301.77|303.6|302|303.6|302|303.13|301.53|0
1648817450000|2022-04-01 12:50:50|303.37|301.77|302.66|301.06|303.37|301.77|302.66|301.06|0
1648817460000|2022-04-01 12:51:00|302.43|300.83|302.66|301.06|302.66|301.06|302.43|300.83|0
1648817470000|2022-04-01 12:51:10|303.13|301.53|303.6|302|303.6|302|303.13|301.53|0
1648817480000|2022-04-01 12:51:20|303.84|302.24|303.6|302|303.84|302.24|303.6|302|0
1648817490000|2022-04-01 12:51:30|303.84|302.24|304.3|302.7|304.3|302.7|303.84|302.24|0
1648817500000|2022-04-01 12:51:40|304.54|302.94|304.77|303.17|304.77|303.17|304.42|302.82|0
1648817510000|2022-04-01 12:51:50|305.01|303.41|304.77|303.17|305.01|303.41|304.77|303.17|0
1648817520000|2022-04-01 12:52:00|304.65|303.05|304.54|302.94|304.65|303.05|304.3|302.7|0
1648817530000|2022-04-01 12:52:10|304.77|303.17|305.12|303.52|305.12|303.52|304.77|303.17|0
1648817540000|2022-04-01 12:52:20|305.24|303.64|305.01|303.41|305.24|303.64|305.01|303.41|0
1648817550000|2022-04-01 12:52:30|304.77|303.17|304.77|303.17|305.24|303.64|304.77|303.17|0
1648817560000|2022-04-01 12:52:40|305.01|303.41|305.01|303.41|305.01|303.41|304.77|303.17|0
1648817570000|2022-04-01 12:52:50|304.77|303.17|305.01|303.41|305.01|303.41|304.77|303.17|0
1648817580000|2022-04-01 12:53:00|304.77|303.17|305.01|303.41|305.01|303.41|304.77|303.17|0
1648817600000|2022-04-01 12:53:20|304.77|303.17|304.77|303.17|304.77|303.17|304.77|303.17|0
1648817610000|2022-04-01 12:53:30|304.3|302.7|304.07|302.47|304.3|302.7|304.07|302.47|0
1648817620000|2022-04-01 12:53:40|304.3|302.7|304.3|302.7|304.3|302.7|304.3|302.7|0
1648817630000|2022-04-01 12:53:50|304.07|302.47|304.07|302.47|304.18|302.58|304.07|302.47|0
1648817640000|2022-04-01 12:54:00|304.3|302.7|304.3|302.7|304.3|302.7|304.3|302.7|0
1648817650000|2022-04-01 12:54:10|304.07|302.47|304.07|302.47|304.07|302.47|304.07|302.47|0
1648817660000|2022-04-01 12:54:20|303.83|302.23|304.07|302.47|304.07|302.47|303.6|302|0
1648817670000|2022-04-01 12:54:30|303.83|302.23|303.95|302.35|303.95|302.35|303.83|302.23|0
1648817680000|2022-04-01 12:54:40|304.07|302.47|304.07|302.47|304.07|302.47|304.07|302.47|0
1648817690000|2022-04-01 12:54:50|303.83|302.23|304.07|302.47|304.07|302.47|303.83|302.23|0
1648817700000|2022-04-01 12:55:00|303.83|302.23|303.83|302.23|303.83|302.23|303.83|302.23|0
1648817710000|2022-04-01 12:55:10|304.07|302.47|304.77|303.17|304.77|303.17|304.07|302.47|0
1648817720000|2022-04-01 12:55:20|304.54|302.94|304.3|302.7|304.54|302.94|304.3|302.7|0
1648817730000|2022-04-01 12:55:30|304.42|302.82|304.3|302.7|304.42|302.82|304.07|302.47|0
1648817740000|2022-04-01 12:55:40|304.41|302.81|304.41|302.81|304.41|302.81|304.41|302.81|0
1648817750000|2022-04-01 12:55:50|304.54|302.94|304.65|303.05|304.65|303.05|304.54|302.94|0
1648817760000|2022-04-01 12:56:00|304.77|303.17|304.54|302.94|304.77|303.17|304.54|302.94|0
1648817790000|2022-04-01 12:56:30|304.18|302.58|304.07|302.47|304.18|302.58|304.07|302.47|0
1648817800000|2022-04-01 12:56:40|303.83|302.23|303.6|302|303.83|302.23|303.6|302|0
1648817810000|2022-04-01 12:56:50|303.36|301.76|303.6|302|303.6|302|303.36|301.76|0
1648817820000|2022-04-01 12:57:00|303.36|301.76|303.36|301.76|303.36|301.76|303.36|301.76|0
1648817830000|2022-04-01 12:57:10|303.6|302|303.6|302|303.6|302|303.6|302|0
1648817840000|2022-04-01 12:57:20|303.83|302.23|302.89|301.29|303.83|302.23|302.89|301.29|0
1648817850000|2022-04-01 12:57:30|303.13|301.53|303.36|301.76|303.36|301.76|303.13|301.53|0
1648817870000|2022-04-01 12:57:50|303.6|302|303.6|302|303.83|302.23|303.6|302|0
1648817880000|2022-04-01 12:58:00|303.94|302.34|303.94|302.34|303.94|302.34|303.83|302.23|0
1648817890000|2022-04-01 12:58:10|303.83|302.23|303.83|302.23|304.07|302.47|303.83|302.23|0
1648817900000|2022-04-01 12:58:20|304.07|302.47|304.3|302.7|304.3|302.7|304.07|302.47|0
1648817910000|2022-04-01 12:58:30|304.54|302.94|304.3|302.7|304.54|302.94|304.3|302.7|0
1648817930000|2022-04-01 12:58:50|304.53|302.93|304.07|302.47|304.53|302.93|304.07|302.47|0
1648817940000|2022-04-01 12:59:00|303.83|302.23|303.71|302.11|303.83|302.23|303.6|302|0
1648817950000|2022-04-01 12:59:10|303.6|302|303.83|302.23|303.83|302.23|303.36|301.76|0
1648817960000|2022-04-01 12:59:20|304.07|302.47|303.83|302.23|304.07|302.47|303.83|302.23|0
1648817970000|2022-04-01 12:59:30|303.6|302|303.36|301.76|303.6|302|303.36|301.76|0
1648817980000|2022-04-01 12:59:40|303.6|302|303.83|302.23|303.83|302.23|303.6|302|0
1648817990000|2022-04-01 12:59:50|303.36|301.76|303.13|301.53|303.47|301.87|303.13|301.53|0
1648818000000|2022-04-01 13:00:00|302.89|301.29|303.36|301.76|303.36|301.76|302.89|301.29|0
1648818010000|2022-04-01 13:00:10|303.13|301.53|303.36|301.76|303.36|301.76|303.13|301.53|0
1648818020000|2022-04-01 13:00:20|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1648818040000|2022-04-01 13:00:40|303.13|301.53|303.13|301.53|303.13|301.53|303.13|301.53|0
1648818050000|2022-04-01 13:00:50|302.89|301.29|302.89|301.29|302.89|301.29|302.89|301.29|0
1648818060000|2022-04-01 13:01:00|303.12|301.52|303.12|301.52|303.12|301.52|302.89|301.29|0
1648818070000|2022-04-01 13:01:10|303.36|301.76|302.89|301.29|303.36|301.76|302.89|301.29|0
1648818080000|2022-04-01 13:01:20|303.12|301.52|303.12|301.52|303.12|301.52|303.12|301.52|0
1648818090000|2022-04-01 13:01:30|302.66|301.06|303.12|301.52|303.12|301.52|302.66|301.06|0
1648818100000|2022-04-01 13:01:40|303.36|301.76|303.36|301.76|303.59|301.99|303.36|301.76|0
1648818110000|2022-04-01 13:01:50|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1648818120000|2022-04-01 13:02:00|303.36|301.76|303.36|301.76|303.36|301.76|303.24|301.64|0
1648818130000|2022-04-01 13:02:10|302.89|301.29|302.89|301.29|302.89|301.29|302.89|301.29|0
1648818140000|2022-04-01 13:02:20|302.65|301.05|302.65|301.05|302.65|301.05|302.42|300.82|0
1648818150000|2022-04-01 13:02:30|302.42|300.82|302.42|300.82|302.65|301.05|302.42|300.82|0
1648818160000|2022-04-01 13:02:40|302.19|300.59|301.72|300.12|302.19|300.59|301.72|300.12|0
1648818170000|2022-04-01 13:02:50|301.95|300.35|302.19|300.59|302.19|300.59|301.95|300.35|0
1648818180000|2022-04-01 13:03:00|301.95|300.35|301.72|300.12|301.95|300.35|301.48|299.88|0
1648818190000|2022-04-01 13:03:10|301.48|299.88|301.72|300.12|301.72|300.12|301.48|299.88|0
1648818210000|2022-04-01 13:03:30|301.95|300.35|301.72|300.12|301.95|300.35|301.72|300.12|0
1648818240000|2022-04-01 13:04:00|301.48|299.88|301.72|300.12|301.72|300.12|301.48|299.88|0
1648818250000|2022-04-01 13:04:10|301.48|299.88|301.48|299.88|301.48|299.88|301.48|299.88|0
1648818260000|2022-04-01 13:04:20|301.25|299.65|301.25|299.65|301.25|299.65|301.25|299.65|0
1648818270000|2022-04-01 13:04:30|301.01|299.41|301.48|299.88|301.48|299.88|301.01|299.41|0
1648818290000|2022-04-01 13:04:50|301.01|299.41|299.84|298.24|301.01|299.41|299.84|298.24|0
1648818300000|2022-04-01 13:05:00|300.07|298.47|301.01|299.41|301.01|299.41|300.07|298.47|0
1648818310000|2022-04-01 13:05:10|300.78|299.18|300.31|298.71|300.78|299.18|300.31|298.71|0
1648818320000|2022-04-01 13:05:20|300.07|298.47|300.31|298.71|300.31|298.71|300.07|298.47|0
1648818330000|2022-04-01 13:05:30|300.54|298.94|300.54|298.94|300.78|299.18|300.54|298.94|0
1648818340000|2022-04-01 13:05:40|300.78|299.18|301.25|299.65|301.25|299.65|300.78|299.18|0
1648818350000|2022-04-01 13:05:50|301.01|299.41|301.48|299.88|301.48|299.88|301.01|299.41|0
1648818370000|2022-04-01 13:06:10|301.71|300.11|301.48|299.88|301.71|300.11|301.48|299.88|0
1648818400000|2022-04-01 13:06:40|301.25|299.65|301.25|299.65|301.25|299.65|301.25|299.65|0
1648818410000|2022-04-01 13:06:50|301.01|299.41|301.01|299.41|301.01|299.41|301.01|299.41|0
1648818430000|2022-04-01 13:07:10|301.48|299.88|301.71|300.11|301.71|300.11|301.48|299.88|0
1648818440000|2022-04-01 13:07:20|301.95|300.35|301.71|300.11|301.95|300.35|301.71|300.11|0
1648818450000|2022-04-01 13:07:30|301.95|300.35|301.83|300.23|301.95|300.35|301.83|300.23|0
1648818460000|2022-04-01 13:07:40|301.95|300.35|301.95|300.35|301.95|300.35|301.95|300.35|0
1648818490000|2022-04-01 13:08:10|302.18|300.58|302.89|301.29|302.89|301.29|302.18|300.58|0
1648818510000|2022-04-01 13:08:30|303.12|301.52|303.12|301.52|303.12|301.52|303.12|301.52|0
1648818520000|2022-04-01 13:08:40|302.89|301.29|302.65|301.05|302.89|301.29|302.65|301.05|0
1648818560000|2022-04-01 13:09:20|302.88|301.28|302.88|301.28|302.88|301.28|302.88|301.28|0
1648818570000|2022-04-01 13:09:30|303.12|301.52|303.35|301.75|303.35|301.75|303.12|301.52|0
1648818580000|2022-04-01 13:09:40|303.12|301.52|303.35|301.75|303.35|301.75|303.12|301.52|0
1648818590000|2022-04-01 13:09:50|303.12|301.52|303.12|301.52|303.12|301.52|303.12|301.52|0
1648818600000|2022-04-01 13:10:00|303.23|301.63|303.23|301.63|303.23|301.63|303.12|301.52|0
1648818610000|2022-04-01 13:10:10|303.35|301.75|303.35|301.75|303.59|301.99|303.35|301.75|0
1648818620000|2022-04-01 13:10:20|303.82|302.22|303.59|301.99|303.82|302.22|303.59|301.99|0
1648818630000|2022-04-01 13:10:30|303.35|301.75|303.35|301.75|303.35|301.75|303.35|301.75|0
1648818640000|2022-04-01 13:10:40|303.12|301.52|303.12|301.52|303.35|301.75|303.12|301.52|0
1648818650000|2022-04-01 13:10:50|303.35|301.75|303.35|301.75|303.59|301.99|303.35|301.75|0
1648818670000|2022-04-01 13:11:10|303.59|301.99|303.82|302.22|303.82|302.22|303.59|301.99|0
1648818680000|2022-04-01 13:11:20|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1648818690000|2022-04-01 13:11:30|303.82|302.22|303.82|302.22|303.82|302.22|303.82|302.22|0
1648818700000|2022-04-01 13:11:40|303.35|301.75|303.35|301.75|303.35|301.75|303.35|301.75|0
1648818710000|2022-04-01 13:11:50|303.12|301.52|303.12|301.52|303.12|301.52|303.12|301.52|0
1648818720000|2022-04-01 13:12:00|303.35|301.75|303.35|301.75|303.35|301.75|303.35|301.75|0
1648818730000|2022-04-01 13:12:10|303.59|301.99|303.35|301.75|303.59|301.99|303.35|301.75|0
1648818740000|2022-04-01 13:12:20|303.23|301.63|303.35|301.75|303.35|301.75|303.12|301.52|0
1648818750000|2022-04-01 13:12:30|303.12|301.52|302.88|301.28|303.12|301.52|302.88|301.28|0
1648818770000|2022-04-01 13:12:50|303.35|301.75|303.35|301.75|303.35|301.75|303.35|301.75|0
1648818780000|2022-04-01 13:13:00|303.12|301.52|303.59|301.99|303.59|301.99|303.12|301.52|0
1648818790000|2022-04-01 13:13:10|303.82|302.22|303.82|302.22|304.06|302.46|303.82|302.22|0
1648818810000|2022-04-01 13:13:30|303.46|301.86|303.35|301.75|303.46|301.86|303.35|301.75|0
1648818840000|2022-04-01 13:14:00|303.46|301.86|303.59|301.99|303.59|301.99|303.35|301.75|0
1648818850000|2022-04-01 13:14:10|303.82|302.22|304.06|302.46|304.29|302.69|303.82|302.22|0
1648818860000|2022-04-01 13:14:20|304.17|302.57|304.29|302.69|304.29|302.69|304.17|302.57|0
1648818870000|2022-04-01 13:14:30|304.06|302.46|304.29|302.69|304.29|302.69|304.06|302.46|0
1648818880000|2022-04-01 13:14:40|304.4|302.8|304.76|303.16|304.76|303.16|304.4|302.8|0
1648818890000|2022-04-01 13:14:50|304.99|303.39|305.23|303.63|305.23|303.63|304.99|303.39|0
1648818910000|2022-04-01 13:15:10|305.46|303.86|305.46|303.86|305.46|303.86|305.46|303.86|0
1648818920000|2022-04-01 13:15:20|305.7|304.1|305.46|303.86|305.7|304.1|305.46|303.86|0
1648818930000|2022-04-01 13:15:30|305.7|304.1|305.46|303.86|305.7|304.1|305.46|303.86|0
1648818940000|2022-04-01 13:15:40|305.7|304.1|305.7|304.1|305.7|304.1|305.46|303.86|0
1648818950000|2022-04-01 13:15:50|305.93|304.33|306.17|304.57|306.17|304.57|305.93|304.33|0
1648818960000|2022-04-01 13:16:00|306.4|304.8|306.4|304.8|306.4|304.8|306.4|304.8|0
1648818970000|2022-04-01 13:16:10|306.17|304.57|306.4|304.8|306.4|304.8|306.17|304.57|0
1648819020000|2022-04-01 13:17:00|306.52|304.92|306.17|304.57|306.52|304.92|306.17|304.57|0
1648819030000|2022-04-01 13:17:10|306.4|304.8|306.17|304.57|306.4|304.8|306.17|304.57|0
1648819040000|2022-04-01 13:17:20|306.28|304.68|306.64|305.04|306.64|305.04|306.28|304.68|0
1648819060000|2022-04-01 13:17:40|306.87|305.27|306.87|305.27|306.87|305.27|306.87|305.27|0
1648819070000|2022-04-01 13:17:50|306.64|305.04|306.87|305.27|306.87|305.27|306.64|305.04|0
1648819080000|2022-04-01 13:18:00|306.64|305.04|306.4|304.8|306.75|305.15|306.4|304.8|0
1648819090000|2022-04-01 13:18:10|306.64|305.04|306.87|305.27|306.87|305.27|306.64|305.04|0
1648819100000|2022-04-01 13:18:20|307.11|305.51|306.87|305.27|307.11|305.51|306.87|305.27|0
1648819110000|2022-04-01 13:18:30|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1648819120000|2022-04-01 13:18:40|307.34|305.74|307.34|305.74|307.34|305.74|307.34|305.74|0
1648819130000|2022-04-01 13:18:50|307.58|305.98|307.58|305.98|307.58|305.98|307.58|305.98|0
1648819140000|2022-04-01 13:19:00|307.81|306.21|307.58|305.98|307.81|306.21|307.58|305.98|0
1648819150000|2022-04-01 13:19:10|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1648819160000|2022-04-01 13:19:20|307.34|305.74|307.11|305.51|307.34|305.74|307.11|305.51|0
1648819180000|2022-04-01 13:19:40|307.34|305.74|307.34|305.74|307.34|305.74|307.11|305.51|0
1648819190000|2022-04-01 13:19:50|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1648819200000|2022-04-01 13:20:00|307.34|305.74|307.58|305.98|307.58|305.98|307.34|305.74|0
1648819210000|2022-04-01 13:20:10|307.81|306.21|307.81|306.21|307.81|306.21|307.81|306.21|0
1648819220000|2022-04-01 13:20:20|307.58|305.98|307.58|305.98|307.58|305.98|307.58|305.98|0
1648819230000|2022-04-01 13:20:30|307.81|306.21|307.93|306.33|307.93|306.33|307.81|306.21|0
1648819240000|2022-04-01 13:20:40|307.81|306.21|308.05|306.45|308.05|306.45|307.81|306.21|0
1648819250000|2022-04-01 13:20:50|307.81|306.21|307.81|306.21|307.81|306.21|307.81|306.21|0
1648819260000|2022-04-01 13:21:00|307.34|305.74|307.58|305.98|307.58|305.98|307.34|305.74|0
1648819270000|2022-04-01 13:21:10|307.34|305.74|307.34|305.74|307.34|305.74|307.34|305.74|0
1648819280000|2022-04-01 13:21:20|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1648819290000|2022-04-01 13:21:30|306.64|305.04|306.64|305.04|306.64|305.04|306.64|305.04|0
1648819320000|2022-04-01 13:22:00|306.4|304.8|307.11|305.51|307.11|305.51|306.4|304.8|0
1648819330000|2022-04-01 13:22:10|306.87|305.27|307.11|305.51|307.11|305.51|306.87|305.27|0
1648819340000|2022-04-01 13:22:20|307.34|305.74|306.87|305.27|307.34|305.74|306.87|305.27|0
1648819350000|2022-04-01 13:22:30|306.64|305.04|306.87|305.27|306.87|305.27|306.64|305.04|0
1648819360000|2022-04-01 13:22:40|306.64|305.04|306.87|305.27|306.87|305.27|306.64|305.04|0
1648819370000|2022-04-01 13:22:50|306.64|305.04|306.87|305.27|306.87|305.27|306.64|305.04|0
1648819380000|2022-04-01 13:23:00|306.64|305.04|306.64|305.04|306.64|305.04|306.64|305.04|0
1648819390000|2022-04-01 13:23:10|306.63|305.03|306.63|305.03|306.63|305.03|306.63|305.03|0
1648819420000|2022-04-01 13:23:40|306.87|305.27|306.87|305.27|306.87|305.27|306.87|305.27|0
1648819440000|2022-04-01 13:24:00|307.11|305.51|306.87|305.27|307.11|305.51|306.87|305.27|0
1648819450000|2022-04-01 13:24:10|306.63|305.03|306.63|305.03|306.63|305.03|306.63|305.03|0
1648819460000|2022-04-01 13:24:20|306.87|305.27|306.75|305.15|306.87|305.27|306.75|305.15|0
1648819470000|2022-04-01 13:24:30|306.63|305.03|305.93|304.33|306.63|305.03|305.93|304.33|0
1648819480000|2022-04-01 13:24:40|306.16|304.56|305.93|304.33|306.16|304.56|305.93|304.33|0
1648819490000|2022-04-01 13:24:50|305.69|304.09|305.69|304.09|305.69|304.09|305.46|303.86|0
1648819500000|2022-04-01 13:25:00|306.16|304.56|305.93|304.33|306.16|304.56|305.93|304.33|0
1648819510000|2022-04-01 13:25:10|306.16|304.56|306.4|304.8|306.4|304.8|306.16|304.56|0
1648819520000|2022-04-01 13:25:20|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1648819530000|2022-04-01 13:25:30|306.4|304.8|306.16|304.56|306.4|304.8|306.16|304.56|0
1648819540000|2022-04-01 13:25:40|306.4|304.8|306.4|304.8|306.63|305.03|306.4|304.8|0
1648819580000|2022-04-01 13:26:20|306.16|304.56|306.28|304.68|306.28|304.68|306.16|304.56|0
1648819590000|2022-04-01 13:26:30|306.4|304.8|306.16|304.56|306.4|304.8|306.16|304.56|0
1648819600000|2022-04-01 13:26:40|306.4|304.8|306.16|304.56|306.4|304.8|306.16|304.56|0
1648819610000|2022-04-01 13:26:50|305.93|304.33|305.69|304.09|305.93|304.33|305.69|304.09|0
1648819620000|2022-04-01 13:27:00|305.93|304.33|306.16|304.56|306.16|304.56|305.69|304.09|0
1648819630000|2022-04-01 13:27:10|306.4|304.8|306.4|304.8|306.4|304.8|306.4|304.8|0
1648819640000|2022-04-01 13:27:20|306.16|304.56|306.16|304.56|306.4|304.8|306.16|304.56|0
1648819660000|2022-04-01 13:27:40|305.93|304.33|305.93|304.33|306.16|304.56|305.93|304.33|0
1648819670000|2022-04-01 13:27:50|305.69|304.09|305.22|303.62|305.69|304.09|305.22|303.62|0
1648819680000|2022-04-01 13:28:00|305.46|303.86|304.75|303.15|305.46|303.86|304.75|303.15|0
1648819690000|2022-04-01 13:28:10|305.22|303.62|304.99|303.39|305.22|303.62|304.99|303.39|0
1648819700000|2022-04-01 13:28:20|304.75|303.15|304.52|302.92|304.75|303.15|304.52|302.92|0
1648819710000|2022-04-01 13:28:30|304.28|302.68|304.52|302.92|304.52|302.92|304.28|302.68|0
1648819720000|2022-04-01 13:28:40|304.75|303.15|304.28|302.68|304.75|303.15|304.28|302.68|0
1648819730000|2022-04-01 13:28:50|304.52|302.92|304.28|302.68|304.52|302.92|304.28|302.68|0
1648819740000|2022-04-01 13:29:00|304.05|302.45|304.05|302.45|304.05|302.45|304.05|302.45|0
1648819750000|2022-04-01 13:29:10|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1648819760000|2022-04-01 13:29:20|304.05|302.45|303.58|301.98|304.05|302.45|303.58|301.98|0
1648819770000|2022-04-01 13:29:30|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1648819780000|2022-04-01 13:29:40|304.05|302.45|304.05|302.45|304.05|302.45|304.05|302.45|0
1648819790000|2022-04-01 13:29:50|303.81|302.21|303.58|301.98|303.81|302.21|303.34|301.74|0
1648819800000|2022-04-01 13:30:00|303.11|301.51|301.93|300.33|303.34|301.74|301.93|300.33|0
1648819810000|2022-04-01 13:30:10|301.7|300.1|301.46|299.86|301.7|300.1|300.53|298.93|0
1648819820000|2022-04-01 13:30:20|299.36|297.76|302.64|301.04|302.64|301.04|299.36|297.76|0
1648819830000|2022-04-01 13:30:30|300.99|299.39|300.53|298.93|300.99|299.39|300.53|298.93|0
1648819840000|2022-04-01 13:30:40|300.29|298.69|300.06|298.46|300.29|298.69|300.06|298.46|0
1648819850000|2022-04-01 13:30:50|300.53|298.93|301.23|299.63|301.93|300.33|300.53|298.93|0
1648819860000|2022-04-01 13:31:00|301.7|300.1|301.23|299.63|302.17|300.57|301.23|299.63|0
1648819870000|2022-04-01 13:31:10|300.99|299.39|300.76|299.16|300.99|299.39|300.29|298.69|0
1648819880000|2022-04-01 13:31:20|300.29|298.69|300.53|298.93|300.53|298.93|300.06|298.46|0
1648819890000|2022-04-01 13:31:30|300.29|298.69|300.76|299.16|301.23|299.63|300.29|298.69|0
1648819900000|2022-04-01 13:31:40|301.23|299.63|302.4|300.8|302.4|300.8|301.23|299.63|0
1648819910000|2022-04-01 13:31:50|301.7|300.1|303.34|301.74|303.34|301.74|301.7|300.1|0
1648819920000|2022-04-01 13:32:00|303.1|301.5|303.57|301.97|303.81|302.21|303.1|301.5|0
1648819930000|2022-04-01 13:32:10|303.81|302.21|303.81|302.21|303.81|302.21|303.34|301.74|0
1648819940000|2022-04-01 13:32:20|304.28|302.68|304.51|302.91|304.98|303.38|304.28|302.68|0
1648819950000|2022-04-01 13:32:30|304.28|302.68|304.98|303.38|304.98|303.38|304.28|302.68|0
1648819960000|2022-04-01 13:32:40|304.75|303.15|305.45|303.85|305.45|303.85|304.51|302.91|0
1648819970000|2022-04-01 13:32:50|305.22|303.62|305.22|303.62|305.22|303.62|304.98|303.38|0
1648819980000|2022-04-01 13:33:00|304.98|303.38|304.51|302.91|304.98|303.38|304.28|302.68|0
1648819990000|2022-04-01 13:33:10|304.28|302.68|302.87|301.27|304.28|302.68|302.87|301.27|0
1648820000000|2022-04-01 13:33:20|302.98|301.38|302.17|300.57|302.98|301.38|302.17|300.57|0
1648820010000|2022-04-01 13:33:30|300.76|299.16|300.52|298.92|301.46|299.86|300.52|298.92|0
1648820020000|2022-04-01 13:33:40|300.29|298.69|300.52|298.92|300.76|299.16|300.29|298.69|0
1648820030000|2022-04-01 13:33:50|300.29|298.69|300.29|298.69|300.29|298.69|300.06|298.46|0
1648820040000|2022-04-01 13:34:00|299.82|298.22|299.12|297.52|299.82|298.22|299.12|297.52|0
1648820050000|2022-04-01 13:34:10|299.35|297.75|298.88|297.28|299.35|297.75|298.65|297.05|0
1648820060000|2022-04-01 13:34:20|299.12|297.52|299.12|297.52|299.12|297.52|298.65|297.05|0
1648820070000|2022-04-01 13:34:30|298.88|297.28|299.12|297.52|299.12|297.52|298.65|297.05|0
1648820080000|2022-04-01 13:34:40|299.59|297.99|299.35|297.75|299.59|297.99|299.12|297.52|0
1648820090000|2022-04-01 13:34:50|298.65|297.05|297.95|296.35|298.65|297.05|297.95|296.35|0
1648820100000|2022-04-01 13:35:00|298.18|296.58|297.71|296.11|298.18|296.58|296.31|294.71|0
1648820110000|2022-04-01 13:35:10|297.48|295.88|297.01|295.41|297.48|295.88|297.01|295.41|0
1648820120000|2022-04-01 13:35:20|296.55|294.95|296.08|294.48|297.01|295.41|296.08|294.48|0
1648820130000|2022-04-01 13:35:30|295.85|294.25|297.01|295.41|297.01|295.41|295.85|294.25|0
1648820140000|2022-04-01 13:35:40|297.25|295.65|297.71|296.11|297.71|296.11|297.25|295.65|0
1648820150000|2022-04-01 13:35:50|298.42|296.82|299.12|297.52|299.12|297.52|298.18|296.58|0
1648820160000|2022-04-01 13:36:00|298.88|297.28|299.12|297.52|299.59|297.99|298.88|297.28|0
1648820170000|2022-04-01 13:36:10|299.59|297.99|299.59|297.99|299.59|297.99|299.35|297.75|0
1648820180000|2022-04-01 13:36:20|299.68|298.08|298.27|296.67|299.68|298.08|298.27|296.67|0
1648820190000|2022-04-01 13:36:30|298.51|296.91|299.68|298.08|299.68|298.08|298.51|296.91|0
1648820200000|2022-04-01 13:36:40|299.44|297.84|300.15|298.55|300.15|298.55|299.44|297.84|0
1648820210000|2022-04-01 13:36:50|300.61|299.01|300.38|298.78|300.61|299.01|300.38|298.78|0
1648820220000|2022-04-01 13:37:00|300.15|298.55|299.68|298.08|300.15|298.55|298.97|297.37|0
1648820230000|2022-04-01 13:37:10|299.91|298.31|300.61|299.01|300.61|299.01|299.91|298.31|0
1648820240000|2022-04-01 13:37:20|300.38|298.78|300.85|299.25|300.85|299.25|299.68|298.08|0
1648820250000|2022-04-01 13:37:30|301.08|299.48|301.55|299.95|301.55|299.95|301.08|299.48|0
1648820260000|2022-04-01 13:37:40|302.02|300.42|302.26|300.66|302.26|300.66|301.79|300.19|0
1648820270000|2022-04-01 13:37:50|302.49|300.89|302.26|300.66|302.73|301.13|301.79|300.19|0
1648820280000|2022-04-01 13:38:00|302.49|300.89|302.02|300.42|302.49|300.89|302.02|300.42|0
1648820290000|2022-04-01 13:38:10|301.32|299.72|300.61|299.01|301.32|299.72|300.38|298.78|0
1648820300000|2022-04-01 13:38:20|300.38|298.78|300.85|299.25|300.85|299.25|300.38|298.78|0
1648820310000|2022-04-01 13:38:30|301.55|299.95|301.08|299.48|301.55|299.95|301.08|299.48|0
1648820320000|2022-04-01 13:38:40|300.96|299.36|302.49|300.89|302.49|300.89|300.96|299.36|0
1648820330000|2022-04-01 13:38:50|302.26|300.66|301.08|299.48|302.26|300.66|301.08|299.48|0
1648820340000|2022-04-01 13:39:00|300.61|299.01|299.44|297.84|300.61|299.01|299.44|297.84|0
1648820350000|2022-04-01 13:39:10|298.03|296.43|298.74|297.14|298.97|297.37|298.03|296.43|0
1648820360000|2022-04-01 13:39:20|298.85|297.25|298.74|297.14|299.21|297.61|298.5|296.9|0
1648820370000|2022-04-01 13:39:30|298.27|296.67|298.97|297.37|299.21|297.61|298.27|296.67|0
1648820380000|2022-04-01 13:39:40|298.74|297.14|298.38|296.78|298.74|297.14|298.27|296.67|0
1648820390000|2022-04-01 13:39:50|298.27|296.67|297.33|295.73|298.27|296.67|297.33|295.73|0
1648820400000|2022-04-01 13:40:00|297.57|295.97|296.4|294.8|297.8|296.2|296.4|294.8|0
1648820410000|2022-04-01 13:40:10|296.86|295.26|297.1|295.5|297.1|295.5|296.86|295.26|0
1648820420000|2022-04-01 13:40:20|296.63|295.03|295.69|294.09|296.63|295.03|295.69|294.09|0
1648820430000|2022-04-01 13:40:30|295.93|294.33|295.34|293.74|295.93|294.33|295.23|293.63|0
1648820440000|2022-04-01 13:40:40|295.23|293.63|295.69|294.09|295.69|294.09|294.99|293.39|0
1648820450000|2022-04-01 13:40:50|295.93|294.33|295.46|293.86|295.93|294.33|295.46|293.86|0
1648820460000|2022-04-01 13:41:00|294.99|293.39|295.69|294.09|295.69|294.09|294.99|293.39|0
1648820470000|2022-04-01 13:41:10|295.57|293.97|295.69|294.09|295.69|294.09|295.57|293.97|0
1648820480000|2022-04-01 13:41:20|295.23|293.63|296.4|294.8|296.4|294.8|295.23|293.63|0
1648820490000|2022-04-01 13:41:30|295.93|294.33|296.63|295.03|297.1|295.5|295.93|294.33|0
1648820500000|2022-04-01 13:41:40|296.4|294.8|296.86|295.26|296.86|295.26|296.4|294.8|0
1648820510000|2022-04-01 13:41:50|296.16|294.56|296.86|295.26|296.86|295.26|296.16|294.56|0
1648820520000|2022-04-01 13:42:00|297.33|295.73|297.96|296.04|297.96|296.04|297.02|295.1|0
1648820530000|2022-04-01 13:42:10|297.72|295.8|297.02|295.1|297.72|295.8|297.02|295.1|0
1648820540000|2022-04-01 13:42:20|296.55|294.63|295.39|293.47|297.02|295.1|295.39|293.47|0
1648820550000|2022-04-01 13:42:30|296.09|294.17|296.55|294.63|296.55|294.63|296.09|294.17|0
1648820560000|2022-04-01 13:42:40|297.26|295.34|297.26|295.34|297.49|295.57|297.02|295.1|0
1648820570000|2022-04-01 13:42:50|297.49|295.57|297.49|295.57|297.72|295.8|297.49|295.57|0
1648820580000|2022-04-01 13:43:00|297.72|295.8|297.49|295.57|298.43|296.51|297.49|295.57|0
1648820590000|2022-04-01 13:43:10|296.79|294.87|296.32|294.4|296.79|294.87|296.32|294.4|0
1648820600000|2022-04-01 13:43:20|296.43|294.51|297.72|295.8|297.72|295.8|296.32|294.4|0
1648820610000|2022-04-01 13:43:30|298.19|296.27|297.02|295.1|298.19|296.27|297.02|295.1|0
1648820620000|2022-04-01 13:43:40|296.55|294.63|295.85|293.93|296.55|294.63|295.85|293.93|0
1648820630000|2022-04-01 13:43:50|295.26|293.34|294.92|293|295.26|293.34|294.92|293|0
1648820640000|2022-04-01 13:44:00|294.45|292.53|294.45|292.53|295.15|293.23|294.45|292.53|0
1648820650000|2022-04-01 13:44:10|293.98|292.06|294.22|292.3|294.45|292.53|293.98|292.06|0
1648820660000|2022-04-01 13:44:20|293.98|292.06|295.38|293.46|295.38|293.46|293.98|292.06|0
1648820670000|2022-04-01 13:44:30|295.62|293.7|295.62|293.7|296.09|294.17|295.62|293.7|0
1648820680000|2022-04-01 13:44:40|295.85|293.93|295.38|293.46|295.85|293.93|295.38|293.46|0
1648820690000|2022-04-01 13:44:50|295.15|293.23|295.85|293.93|295.85|293.93|295.15|293.23|0
1648820700000|2022-04-01 13:45:00|296.09|294.17|294.68|292.76|296.09|294.17|294.68|292.76|0
1648820710000|2022-04-01 13:45:10|294.22|292.3|295.15|293.23|295.15|293.23|293.98|292.06|0
1648820720000|2022-04-01 13:45:20|295.85|293.93|295.62|293.7|295.85|293.93|295.62|293.7|0
1648820730000|2022-04-01 13:45:30|295.85|293.93|295.62|293.7|295.85|293.93|295.38|293.46|0
1648820740000|2022-04-01 13:45:40|296.08|294.16|296.2|294.28|296.32|294.4|295.85|293.93|0
1648820750000|2022-04-01 13:45:50|295.85|293.93|295.85|293.93|295.85|293.93|295.62|293.7|0
1648820760000|2022-04-01 13:46:00|296.32|294.4|295.85|293.93|296.32|294.4|295.85|293.93|0
1648820770000|2022-04-01 13:46:10|295.62|293.7|296.08|294.16|296.08|294.16|295.62|293.7|0
1648820780000|2022-04-01 13:46:20|296.55|294.63|295.85|293.93|296.55|294.63|295.85|293.93|0
1648820790000|2022-04-01 13:46:30|296.08|294.16|295.85|293.93|296.08|294.16|295.15|293.23|0
1648820800000|2022-04-01 13:46:40|296.08|294.16|296.08|294.16|297.02|295.1|296.08|294.16|0
1648820810000|2022-04-01 13:46:50|296.55|294.63|297.13|295.21|297.13|295.21|296.55|294.63|0
1648820820000|2022-04-01 13:47:00|297.02|295.1|296.79|294.87|297.25|295.33|296.79|294.87|0
1648820830000|2022-04-01 13:47:10|296.55|294.63|297.02|295.1|297.25|295.33|296.55|294.63|0
1648820840000|2022-04-01 13:47:20|297.49|295.57|297.02|295.1|297.49|295.57|296.79|294.87|0
1648820850000|2022-04-01 13:47:30|296.79|294.87|296.55|294.63|297.02|295.1|296.55|294.63|0
1648820860000|2022-04-01 13:47:40|296.78|294.86|297.25|295.33|297.25|295.33|296.78|294.86|0
1648820870000|2022-04-01 13:47:50|298.42|296.5|298.89|296.97|298.89|296.97|298.07|296.15|0
1648820880000|2022-04-01 13:48:00|299.36|297.44|299.83|297.91|299.83|297.91|299.36|297.44|0
1648820890000|2022-04-01 13:48:10|300.53|298.61|300.06|298.14|300.53|298.61|299.83|297.91|0
1648820900000|2022-04-01 13:48:20|300.3|298.38|298.89|296.97|300.3|298.38|298.89|296.97|0
1648820910000|2022-04-01 13:48:30|298.42|296.5|298.19|296.27|298.42|296.5|298.19|296.27|0
1648820920000|2022-04-01 13:48:40|297.95|296.03|299.83|297.91|299.83|297.91|297.95|296.03|0
1648820930000|2022-04-01 13:48:50|299.71|297.79|299.13|297.21|299.71|297.79|299.13|297.21|0
1648820940000|2022-04-01 13:49:00|299.36|297.44|299.13|297.21|299.59|297.67|299.13|297.21|0
1648820950000|2022-04-01 13:49:10|299.59|297.67|299.59|297.67|299.83|297.91|299.59|297.67|0
1648820960000|2022-04-01 13:49:20|299.13|297.21|300.06|298.14|300.06|298.14|299.13|297.21|0
1648820970000|2022-04-01 13:49:30|299.59|297.67|298.89|296.97|299.59|297.67|298.89|296.97|0
1648820980000|2022-04-01 13:49:40|299.36|297.44|298.66|296.74|299.59|297.67|298.66|296.74|0
1648820990000|2022-04-01 13:49:50|298.89|296.97|298.42|296.5|298.89|296.97|298.42|296.5|0
1648821000000|2022-04-01 13:50:00|298.19|296.27|297.49|295.57|298.19|296.27|297.49|295.57|0
1648821010000|2022-04-01 13:50:10|297.72|295.8|298.42|296.5|298.42|296.5|297.25|295.33|0
1648821020000|2022-04-01 13:50:20|297.72|295.8|298.66|296.74|298.66|296.74|297.72|295.8|0
1648821030000|2022-04-01 13:50:30|299.12|297.2|298.19|296.27|299.12|297.2|297.95|296.03|0
1648821040000|2022-04-01 13:50:40|297.95|296.03|297.48|295.56|297.95|296.03|297.48|295.56|0
1648821050000|2022-04-01 13:50:50|297.25|295.33|296.78|294.86|297.25|295.33|296.78|294.86|0
1648821060000|2022-04-01 13:51:00|296.08|294.16|295.02|293.1|296.08|294.16|295.02|293.1|0
1648821070000|2022-04-01 13:51:10|294.68|292.76|295.02|293.1|295.02|293.1|294.68|292.76|0
1648821080000|2022-04-01 13:51:20|294.21|292.29|292.81|290.89|294.21|292.29|292.81|290.89|0
1648821090000|2022-04-01 13:51:30|292.58|290.66|293.28|291.36|293.28|291.36|292.58|290.66|0
1648821100000|2022-04-01 13:51:40|293.51|291.59|292.81|290.89|293.51|291.59|292.81|290.89|0
1648821110000|2022-04-01 13:51:50|292.69|290.77|292.34|290.42|292.69|290.77|292.34|290.42|0
1648821120000|2022-04-01 13:52:00|292.11|290.19|291.64|289.72|292.11|290.19|291.64|289.72|0
1648821130000|2022-04-01 13:52:10|291.88|289.96|291.76|289.84|292.34|290.42|291.76|289.84|0
1648821140000|2022-04-01 13:52:20|291.88|289.96|292.81|290.89|292.81|290.89|291.88|289.96|0
1648821150000|2022-04-01 13:52:30|292.58|290.66|292.11|290.19|292.58|290.66|292.11|290.19|0
1648821160000|2022-04-01 13:52:40|291.64|289.72|291.64|289.72|291.88|289.96|291.64|289.72|0
1648821170000|2022-04-01 13:52:50|290.25|288.33|289.32|287.4|290.48|288.56|289.32|287.4|0
1648821180000|2022-04-01 13:53:00|289.55|287.63|289.32|287.4|290.01|288.09|289.32|287.4|0
1648821190000|2022-04-01 13:53:10|289.55|287.63|289.32|287.4|289.55|287.63|289.32|287.4|0
1648821200000|2022-04-01 13:53:20|288.85|286.93|289.78|287.86|290.01|288.09|288.85|286.93|0
1648821210000|2022-04-01 13:53:30|289.89|287.97|290.71|288.79|290.71|288.79|289.89|287.97|0
1648821220000|2022-04-01 13:53:40|290.01|288.09|290.48|288.56|290.48|288.56|290.01|288.09|0
1648821230000|2022-04-01 13:53:50|290.25|288.33|290.25|288.33|290.25|288.33|289.89|287.97|0
1648821240000|2022-04-01 13:54:00|289.78|287.86|290.36|288.44|290.71|288.79|289.78|287.86|0
1648821250000|2022-04-01 13:54:10|290.71|288.79|290.48|288.56|290.71|288.79|290.01|288.09|0
1648821260000|2022-04-01 13:54:20|290.94|289.02|291.18|289.26|291.41|289.49|290.94|289.02|0
1648821270000|2022-04-01 13:54:30|291.06|289.14|291.18|289.26|291.88|289.96|291.06|289.14|0
1648821280000|2022-04-01 13:54:40|290.71|288.79|290.48|288.56|290.71|288.79|290.48|288.56|0
1648821290000|2022-04-01 13:54:50|290.71|288.79|290.01|288.09|290.94|289.02|290.01|288.09|0
1648821300000|2022-04-01 13:55:00|289.55|287.63|289.78|287.86|289.78|287.86|289.55|287.63|0
1648821310000|2022-04-01 13:55:10|290.01|288.09|290.24|288.32|290.24|288.32|289.78|287.86|0
1648821320000|2022-04-01 13:55:20|289.66|287.74|289.78|287.86|289.78|287.86|289.55|287.63|0
1648821330000|2022-04-01 13:55:30|289.31|287.39|289.55|287.63|289.55|287.63|289.31|287.39|0
1648821340000|2022-04-01 13:55:40|289.78|287.86|289.55|287.63|289.78|287.86|289.31|287.39|0
1648821350000|2022-04-01 13:55:50|289.78|287.86|289.78|287.86|289.78|287.86|289.78|287.86|0
1648821360000|2022-04-01 13:56:00|290.24|288.32|290.01|288.09|290.24|288.32|289.31|287.39|0
1648821370000|2022-04-01 13:56:10|289.78|287.86|289.31|287.39|289.78|287.86|289.08|287.16|0
1648821380000|2022-04-01 13:56:20|289.78|287.86|289.31|287.39|290.01|288.09|289.31|287.39|0
1648821390000|2022-04-01 13:56:30|289.08|287.16|289.55|287.63|289.55|287.63|289.08|287.16|0
1648821400000|2022-04-01 13:56:40|289.78|287.86|289.08|287.16|289.78|287.86|289.08|287.16|0
1648821410000|2022-04-01 13:56:50|289.31|287.39|289.55|287.63|289.55|287.63|289.31|287.39|0
1648821420000|2022-04-01 13:57:00|290.01|288.09|289.78|287.86|290.24|288.32|289.78|287.86|0
1648821430000|2022-04-01 13:57:10|289.31|287.39|289.78|287.86|289.78|287.86|289.31|287.39|0
1648821440000|2022-04-01 13:57:20|289.54|287.62|289.54|287.62|289.54|287.62|289.42|287.5|0
1648821450000|2022-04-01 13:57:30|289.31|287.39|290.01|288.09|290.01|288.09|289.08|287.16|0
1648821460000|2022-04-01 13:57:40|289.78|287.86|289.54|287.62|290.01|288.09|289.54|287.62|0
1648821470000|2022-04-01 13:57:50|289.78|287.86|290.71|288.79|290.71|288.79|289.78|287.86|0
1648821480000|2022-04-01 13:58:00|290.48|288.56|290.01|288.09|290.48|288.56|290.01|288.09|0
1648821490000|2022-04-01 13:58:10|289.78|287.86|290.48|288.56|290.94|289.02|289.78|287.86|0
1648821500000|2022-04-01 13:58:20|290.82|288.9|291.17|289.25|291.17|289.25|290.71|288.79|0
1648821510000|2022-04-01 13:58:30|291.41|289.49|291.41|289.49|291.41|289.49|291.41|289.49|0
1648821520000|2022-04-01 13:58:40|291.64|289.72|291.41|289.49|291.64|289.72|291.41|289.49|0
1648821530000|2022-04-01 13:58:50|291.87|289.95|292.25|290.33|292.25|290.33|291.87|289.95|0
1648821540000|2022-04-01 13:59:00|292.02|290.1|292.72|290.8|292.72|290.8|292.02|290.1|0
1648821550000|2022-04-01 13:59:10|292.95|291.03|292.72|290.8|292.95|291.03|292.72|290.8|0
1648821560000|2022-04-01 13:59:20|292.48|290.56|292.95|291.03|293.18|291.26|292.48|290.56|0
1648821570000|2022-04-01 13:59:30|292.83|290.91|293.53|291.61|293.53|291.61|292.72|290.8|0
1648821580000|2022-04-01 13:59:40|293.42|291.5|293.65|291.73|293.65|291.73|293.42|291.5|0
1648821590000|2022-04-01 13:59:50|293.42|291.5|293.18|291.26|293.42|291.5|293.06|291.14|0
1648821600000|2022-04-01 14:00:00|293.76|291.84|290.85|288.93|293.76|291.84|290.85|288.93|0
1648821610000|2022-04-01 14:00:10|293.42|291.5|291.31|289.39|293.42|291.5|291.31|289.39|0
1648821620000|2022-04-01 14:00:20|290.85|288.93|291.31|289.39|291.78|289.86|290.85|288.93|0
1648821630000|2022-04-01 14:00:30|291.78|289.86|292.01|290.09|292.48|290.56|291.78|289.86|0
1648821640000|2022-04-01 14:00:40|292.48|290.56|292.95|291.03|293.18|291.26|292.48|290.56|0
1648821650000|2022-04-01 14:00:50|292.72|290.8|293.18|291.26|293.18|291.26|292.72|290.8|0
1648821660000|2022-04-01 14:01:00|292.95|291.03|292.48|290.56|292.95|291.03|291.78|289.86|0
1648821670000|2022-04-01 14:01:10|292.72|290.8|295.06|293.14|295.06|293.14|292.72|290.8|0
1648821680000|2022-04-01 14:01:20|295.29|293.37|292.72|290.8|295.29|293.37|292.72|290.8|0
1648821690000|2022-04-01 14:01:30|293.18|291.26|292.48|290.56|293.42|291.5|292.48|290.56|0
1648821700000|2022-04-01 14:01:40|292.25|290.33|291.89|289.97|292.25|290.33|291.78|289.86|0
1648821710000|2022-04-01 14:01:50|291.78|289.86|292.25|290.33|292.25|290.33|291.78|289.86|0
1648821720000|2022-04-01 14:02:00|291.78|289.86|291.55|289.63|291.78|289.86|291.31|289.39|0
1648821730000|2022-04-01 14:02:10|292.13|290.21|291.78|289.86|292.13|290.21|291.31|289.39|0
1648821740000|2022-04-01 14:02:20|291.31|289.39|291.08|289.16|291.55|289.63|290.84|288.92|0
1648821750000|2022-04-01 14:02:30|291.31|289.39|290.61|288.69|291.31|289.39|290.61|288.69|0
1648821760000|2022-04-01 14:02:40|291.08|289.16|290.84|288.92|291.08|289.16|290.38|288.46|0
1648821770000|2022-04-01 14:02:50|290.61|288.69|290.61|288.69|290.84|288.92|290.61|288.69|0
1648821780000|2022-04-01 14:03:00|290.38|288.46|290.14|288.22|290.38|288.46|290.14|288.22|0
1648821790000|2022-04-01 14:03:10|290.84|288.92|291.08|289.16|291.66|289.74|290.84|288.92|0
1648821800000|2022-04-01 14:03:20|290.84|288.92|289.44|287.52|290.84|288.92|289.44|287.52|0
1648821810000|2022-04-01 14:03:30|288.74|286.82|288.51|286.59|289.44|287.52|288.51|286.59|0
1648821820000|2022-04-01 14:03:40|287.81|285.89|287.11|285.19|287.81|285.89|287.11|285.19|0
1648821830000|2022-04-01 14:03:50|287.58|285.66|287.81|285.89|287.81|285.89|287.58|285.66|0
1648821840000|2022-04-01 14:04:00|287.69|285.77|288.74|286.82|288.74|286.82|287.69|285.77|0
1648821850000|2022-04-01 14:04:10|288.98|287.06|288.04|286.12|288.98|287.06|288.04|286.12|0
1648821860000|2022-04-01 14:04:20|287.58|285.66|288.04|286.12|288.04|286.12|287.58|285.66|0
1648821870000|2022-04-01 14:04:30|287.81|285.89|288.74|286.82|288.74|286.82|287.81|285.89|0
1648821880000|2022-04-01 14:04:40|289.44|287.52|290.38|288.46|290.38|288.46|289.44|287.52|0
1648821890000|2022-04-01 14:04:50|291.08|289.16|290.38|288.46|291.31|289.39|290.38|288.46|0
1648821900000|2022-04-01 14:05:00|290.84|288.92|291.31|289.39|291.31|289.39|290.61|288.69|0
1648821910000|2022-04-01 14:05:10|291.08|289.16|291.08|289.16|291.08|289.16|290.84|288.92|0
1648821920000|2022-04-01 14:05:20|291.31|289.39|291.54|289.62|291.54|289.62|291.31|289.39|0
1648821930000|2022-04-01 14:05:30|291.78|289.86|291.66|289.74|291.78|289.86|291.66|289.74|0
1648821940000|2022-04-01 14:05:40|291.78|289.86|293.18|291.26|293.18|291.26|291.78|289.86|0
1648821950000|2022-04-01 14:05:50|293.65|291.73|293.88|291.96|293.88|291.96|293.65|291.73|0
1648821960000|2022-04-01 14:06:00|292.71|290.79|293.18|291.26|293.18|291.26|292.71|290.79|0
1648821970000|2022-04-01 14:06:10|293.88|291.96|293.18|291.26|294.12|292.2|293.18|291.26|0
1648821980000|2022-04-01 14:06:20|292.95|291.03|292.01|290.09|292.95|291.03|292.01|290.09|0
1648821990000|2022-04-01 14:06:30|292.48|290.56|292.71|290.79|292.71|290.79|292.24|290.32|0
1648822000000|2022-04-01 14:06:40|292.95|291.03|292.95|291.03|293.41|291.49|292.71|290.79|0
1648822010000|2022-04-01 14:06:50|293.18|291.26|293.88|291.96|293.88|291.96|293.18|291.26|0
1648822020000|2022-04-01 14:07:00|294.12|292.2|294.12|292.2|294.12|292.2|293.88|291.96|0
1648822030000|2022-04-01 14:07:10|292.71|290.79|291.78|289.86|292.71|290.79|291.78|289.86|0
1648822040000|2022-04-01 14:07:20|291.54|289.62|292.01|290.09|292.01|290.09|291.54|289.62|0
1648822050000|2022-04-01 14:07:30|291.54|289.62|291.54|289.62|291.78|289.86|291.54|289.62|0
1648822060000|2022-04-01 14:07:40|291.31|289.39|290.37|288.45|291.31|289.39|290.37|288.45|0
1648822070000|2022-04-01 14:07:50|289.91|287.99|291.54|289.62|291.54|289.62|289.91|287.99|0
1648822080000|2022-04-01 14:08:00|291.19|289.27|290.61|288.69|291.19|289.27|290.61|288.69|0
1648822090000|2022-04-01 14:08:10|290.84|288.92|291.31|289.39|291.54|289.62|290.84|288.92|0
1648822100000|2022-04-01 14:08:20|291.78|289.86|291.07|289.15|291.78|289.86|291.07|289.15|0
1648822110000|2022-04-01 14:08:30|291.31|289.39|291.07|289.15|291.54|289.62|291.07|289.15|0
1648822120000|2022-04-01 14:08:40|291.54|289.62|291.31|289.39|291.54|289.62|291.31|289.39|0
1648822130000|2022-04-01 14:08:50|291.54|289.62|290.84|288.92|291.54|289.62|290.61|288.69|0
1648822140000|2022-04-01 14:09:00|290.14|288.22|291.54|289.62|291.54|289.62|290.14|288.22|0
1648822150000|2022-04-01 14:09:10|291.31|289.39|291.54|289.62|291.77|289.85|291.31|289.39|0
1648822160000|2022-04-01 14:09:20|291.07|289.15|290.61|288.69|291.07|289.15|290.61|288.69|0
1648822170000|2022-04-01 14:09:30|291.54|289.62|291.54|289.62|292.01|290.09|291.54|289.62|0
1648822180000|2022-04-01 14:09:40|291.31|289.39|291.07|289.15|291.31|289.39|290.84|288.92|0
1648822190000|2022-04-01 14:09:50|290.61|288.69|291.07|289.15|291.31|289.39|290.61|288.69|0
1648822200000|2022-04-01 14:10:00|291.54|289.62|292.71|290.79|292.71|290.79|291.54|289.62|0
1648822210000|2022-04-01 14:10:10|292.59|290.67|292.48|290.56|293.18|291.26|292.48|290.56|0
1648822220000|2022-04-01 14:10:20|292.71|290.79|292.71|290.79|292.94|291.02|292.71|290.79|0
1648822230000|2022-04-01 14:10:30|293.18|291.26|293.88|291.96|293.88|291.96|293.18|291.26|0
1648822240000|2022-04-01 14:10:40|293.65|291.73|293.18|291.26|293.65|291.73|293.18|291.26|0
1648822250000|2022-04-01 14:10:50|292.48|290.56|292.82|290.9|292.82|290.9|292.48|290.56|0
1648822260000|2022-04-01 14:11:00|292.94|291.02|292.24|290.32|293.18|291.26|292.01|290.09|0
1648822270000|2022-04-01 14:11:10|292.01|290.09|293.18|291.26|293.18|291.26|292.01|290.09|0
1648822280000|2022-04-01 14:11:20|293.41|291.49|293.88|291.96|293.88|291.96|293.41|291.49|0
1648822290000|2022-04-01 14:11:30|294.11|292.19|295.05|293.13|295.05|293.13|294.11|292.19|0
1648822300000|2022-04-01 14:11:40|294.82|292.9|294.58|292.66|294.82|292.9|294.58|292.66|0
1648822310000|2022-04-01 14:11:50|294.35|292.43|294.82|292.9|294.82|292.9|294.11|292.19|0
1648822320000|2022-04-01 14:12:00|294.58|292.66|293.88|291.96|294.58|292.66|293.88|291.96|0
1648822330000|2022-04-01 14:12:10|293.64|291.72|294.11|292.19|294.11|292.19|293.64|291.72|0
1648822340000|2022-04-01 14:12:20|293.88|291.96|293.88|291.96|293.88|291.96|293.41|291.49|0
1648822350000|2022-04-01 14:12:30|293.41|291.49|293.64|291.72|293.88|291.96|293.41|291.49|0
1648822360000|2022-04-01 14:12:40|293.41|291.49|293.64|291.72|293.88|291.96|293.41|291.49|0
1648822370000|2022-04-01 14:12:50|293.88|291.96|295.05|293.13|295.05|293.13|293.88|291.96|0
1648822380000|2022-04-01 14:13:00|295.28|293.36|295.75|293.83|295.99|294.07|295.28|293.36|0
1648822390000|2022-04-01 14:13:10|296.46|294.54|295.99|294.07|296.69|294.77|295.99|294.07|0
1648822400000|2022-04-01 14:13:20|296.22|294.3|296.46|294.54|296.46|294.54|296.22|294.3|0
1648822410000|2022-04-01 14:13:30|296.22|294.3|296.46|294.54|296.92|295|296.22|294.3|0
1648822420000|2022-04-01 14:13:40|296.69|294.77|295.52|293.6|296.69|294.77|295.52|293.6|0
1648822430000|2022-04-01 14:13:50|295.75|293.83|295.99|294.07|295.99|294.07|295.75|293.83|0
1648822440000|2022-04-01 14:14:00|296.22|294.3|295.86|293.94|296.22|294.3|295.86|293.94|0
1648822450000|2022-04-01 14:14:10|295.99|294.07|296.45|294.53|296.45|294.53|295.99|294.07|0
1648822460000|2022-04-01 14:14:20|295.52|293.6|296.57|294.65|296.57|294.65|295.52|293.6|0
1648822470000|2022-04-01 14:14:30|296.22|294.3|298.8|296.88|298.8|296.88|296.22|294.3|0
1648822480000|2022-04-01 14:14:40|298.1|296.18|297.63|295.71|298.1|296.18|297.39|295.47|0
1648822490000|2022-04-01 14:14:50|297.39|295.47|297.86|295.94|297.86|295.94|297.16|295.24|0
1648822500000|2022-04-01 14:15:00|297.63|295.71|297.86|295.94|297.86|295.94|297.16|295.24|0
1648822510000|2022-04-01 14:15:10|297.63|295.71|296.92|295|297.63|295.71|296.92|295|0
1648822520000|2022-04-01 14:15:20|297.16|295.24|297.39|295.47|297.39|295.47|297.16|295.24|0
1648822530000|2022-04-01 14:15:30|296.92|295|297.16|295.24|297.16|295.24|296.92|295|0
1648822540000|2022-04-01 14:15:40|295.05|293.13|295.28|293.36|295.28|293.36|294.34|292.42|0
1648822550000|2022-04-01 14:15:50|295.52|293.6|295.39|293.47|295.52|293.6|295.39|293.47|0
1648822560000|2022-04-01 14:16:00|294.81|292.89|294.58|292.66|294.81|292.89|294.34|292.42|0
1648822570000|2022-04-01 14:16:10|294.81|292.89|295.52|293.6|295.52|293.6|294.58|292.66|0
1648822580000|2022-04-01 14:16:20|295.28|293.36|295.05|293.13|295.28|293.36|295.05|293.13|0
1648822590000|2022-04-01 14:16:30|294.81|292.89|294.22|292.3|294.81|292.89|294.22|292.3|0
1648822600000|2022-04-01 14:16:40|294.11|292.19|294.58|292.66|294.58|292.66|293.88|291.96|0
1648822610000|2022-04-01 14:16:50|294.81|292.89|295.05|293.13|295.05|293.13|294.81|292.89|0
1648822620000|2022-04-01 14:17:00|294.81|292.89|294.58|292.66|294.81|292.89|294.58|292.66|0
1648822630000|2022-04-01 14:17:10|294.34|292.42|294.81|292.89|295.05|293.13|294.34|292.42|0
1648822640000|2022-04-01 14:17:20|295.28|293.36|295.28|293.36|295.28|293.36|295.05|293.13|0
1648822650000|2022-04-01 14:17:30|295.05|293.13|295.05|293.13|295.05|293.13|295.05|293.13|0
1648822660000|2022-04-01 14:17:40|295.28|293.36|295.86|293.94|296.45|294.53|295.28|293.36|0
1648822670000|2022-04-01 14:17:50|295.75|293.83|295.98|294.06|296.45|294.53|295.75|293.83|0
1648822680000|2022-04-01 14:18:00|295.75|293.83|296.45|294.53|296.45|294.53|295.51|293.59|0
1648822690000|2022-04-01 14:18:10|295.75|293.83|295.28|293.36|295.75|293.83|295.28|293.36|0
1648822700000|2022-04-01 14:18:20|295.05|293.13|294.92|293|295.05|293.13|294.81|292.89|0
1648822710000|2022-04-01 14:18:30|294.58|292.66|293.87|291.95|294.58|292.66|293.87|291.95|0
1648822720000|2022-04-01 14:18:40|293.64|291.72|292.47|290.55|293.64|291.72|292.47|290.55|0
1648822730000|2022-04-01 14:18:50|292.19|290.27|291.96|290.04|292.19|290.27|291.96|290.04|0
1648822740000|2022-04-01 14:19:00|292.19|290.27|291.72|289.8|292.19|290.27|291.72|289.8|0
1648822750000|2022-04-01 14:19:10|291.96|290.04|290.79|288.87|291.96|290.04|290.79|288.87|0
1648822760000|2022-04-01 14:19:20|290.32|288.4|289.85|287.93|290.32|288.4|289.85|287.93|0
1648822770000|2022-04-01 14:19:30|289.38|287.46|288.21|286.29|289.38|287.46|288.21|286.29|0
1648822780000|2022-04-01 14:19:40|287.98|286.06|287.75|285.83|287.98|286.06|287.51|285.59|0
1648822790000|2022-04-01 14:19:50|288.21|286.29|287.75|285.83|288.21|286.29|287.75|285.83|0
1648822800000|2022-04-01 14:20:00|288.21|286.29|289.15|287.23|289.15|287.23|288.21|286.29|0
1648822810000|2022-04-01 14:20:10|289.62|287.7|288.45|286.53|289.62|287.7|288.21|286.29|0
1648822820000|2022-04-01 14:20:20|287.75|285.83|287.75|285.83|287.75|285.83|287.51|285.59|0
1648822830000|2022-04-01 14:20:30|287.28|285.36|286.58|284.66|287.28|285.36|286.34|284.42|0
1648822840000|2022-04-01 14:20:40|286.11|284.19|285.41|283.49|286.34|284.42|285.41|283.49|0
1648822850000|2022-04-01 14:20:50|285.18|283.26|284.71|282.79|285.18|283.26|284.71|282.79|0
1648822860000|2022-04-01 14:21:00|284.48|282.56|284.94|283.02|284.94|283.02|284.48|282.56|0
1648822870000|2022-04-01 14:21:10|285.18|283.26|284.48|282.56|285.18|283.26|284.48|282.56|0
1648822880000|2022-04-01 14:21:20|282.85|280.93|283.31|281.39|283.31|281.39|282.85|280.93|0
1648822890000|2022-04-01 14:21:30|282.85|280.93|283.08|281.16|283.08|281.16|282.38|280.46|0
1648822900000|2022-04-01 14:21:40|282.61|280.69|282.84|280.92|282.84|280.92|282.61|280.69|0
1648822910000|2022-04-01 14:21:50|283.08|281.16|282.61|280.69|283.08|281.16|282.38|280.46|0
1648822920000|2022-04-01 14:22:00|282.84|280.92|282.84|280.92|282.84|280.92|282.38|280.46|0
1648822930000|2022-04-01 14:22:10|282.61|280.69|282.15|280.23|282.61|280.69|282.15|280.23|0
1648822940000|2022-04-01 14:22:20|282.84|280.92|283.31|281.39|283.31|281.39|282.84|280.92|0
1648822950000|2022-04-01 14:22:30|283.54|281.62|284|282.08|284|282.08|283.54|281.62|0
1648822960000|2022-04-01 14:22:40|284.47|282.55|284.47|282.55|284.47|282.55|284.47|282.55|0
1648822970000|2022-04-01 14:22:50|283.65|281.73|283.31|281.39|283.77|281.85|283.31|281.39|0
1648822980000|2022-04-01 14:23:00|283.54|281.62|282.84|280.92|283.54|281.62|282.84|280.92|0
1648822990000|2022-04-01 14:23:10|282.61|280.69|283.07|281.15|283.07|281.15|282.61|280.69|0
1648823000000|2022-04-01 14:23:20|282.84|280.92|282.38|280.46|282.84|280.92|282.14|280.22|0
1648823010000|2022-04-01 14:23:30|282.14|280.22|282.38|280.46|282.61|280.69|282.14|280.22|0
1648823020000|2022-04-01 14:23:40|282.14|280.22|283.07|281.15|283.07|281.15|282.14|280.22|0
1648823030000|2022-04-01 14:23:50|283.19|281.27|283.77|281.85|283.77|281.85|283.19|281.27|0
1648823040000|2022-04-01 14:24:00|283.54|281.62|283.31|281.39|283.88|281.96|283.31|281.39|0
1648823050000|2022-04-01 14:24:10|283.07|281.15|283.31|281.39|283.31|281.39|283.07|281.15|0
1648823060000|2022-04-01 14:24:20|282.84|280.92|282.61|280.69|282.84|280.92|282.14|280.22|0
1648823070000|2022-04-01 14:24:30|282.38|280.46|282.14|280.22|282.38|280.46|282.14|280.22|0
1648823080000|2022-04-01 14:24:40|282.38|280.46|281.91|279.99|282.61|280.69|281.91|279.99|0
1648823090000|2022-04-01 14:24:50|282.61|280.69|282.84|280.92|283.31|281.39|282.61|280.69|0
1648823100000|2022-04-01 14:25:00|283.54|281.62|284.47|282.55|284.47|282.55|283.54|281.62|0
1648823110000|2022-04-01 14:25:10|283.54|281.62|282.14|280.22|283.54|281.62|282.14|280.22|0
1648823120000|2022-04-01 14:25:20|282.38|280.46|282.14|280.22|282.61|280.69|282.14|280.22|0
1648823130000|2022-04-01 14:25:30|282.38|280.46|282.14|280.22|282.61|280.69|282.14|280.22|0
1648823140000|2022-04-01 14:25:40|282.61|280.69|282.14|280.22|282.61|280.69|282.14|280.22|0
1648823150000|2022-04-01 14:25:50|282.38|280.46|281.91|279.99|282.38|280.46|281.91|279.99|0
1648823160000|2022-04-01 14:26:00|282.38|280.46|282.84|280.92|282.84|280.92|282.38|280.46|0
1648823170000|2022-04-01 14:26:10|283.3|281.38|283.07|281.15|283.54|281.62|283.07|281.15|0
1648823180000|2022-04-01 14:26:20|282.61|280.69|282.14|280.22|282.61|280.69|282.14|280.22|0
1648823190000|2022-04-01 14:26:30|282.25|280.33|281.91|279.99|282.25|280.33|281.91|279.99|0
1648823200000|2022-04-01 14:26:40|281.45|279.53|281.45|279.53|281.68|279.76|281.45|279.53|0
1648823210000|2022-04-01 14:26:50|280.98|279.06|280.52|278.6|280.98|279.06|280.52|278.6|0
1648823220000|2022-04-01 14:27:00|280.29|278.37|280.52|278.6|280.52|278.6|280.05|278.13|0
1648823230000|2022-04-01 14:27:10|280.75|278.83|281.21|279.29|281.33|279.41|280.75|278.83|0
1648823240000|2022-04-01 14:27:20|280.98|279.06|281.21|279.29|281.21|279.29|280.98|279.06|0
1648823250000|2022-04-01 14:27:30|281.45|279.53|280.98|279.06|281.45|279.53|280.75|278.83|0
1648823260000|2022-04-01 14:27:40|281.21|279.29|281.68|279.76|281.68|279.76|281.21|279.29|0
1648823270000|2022-04-01 14:27:50|281.91|279.99|282.84|280.92|282.84|280.92|281.91|279.99|0
1648823280000|2022-04-01 14:28:00|283.07|281.15|284|282.08|284|282.08|283.07|281.15|0
1648823290000|2022-04-01 14:28:10|283.77|281.85|283.88|281.96|284|282.08|283.77|281.85|0
1648823300000|2022-04-01 14:28:20|283.54|281.62|283.54|281.62|283.54|281.62|283.3|281.38|0
1648823310000|2022-04-01 14:28:30|282.61|280.69|282.84|280.92|282.95|281.03|282.61|280.69|0
1648823320000|2022-04-01 14:28:40|282.14|280.22|281.91|279.99|282.37|280.45|281.91|279.99|0
1648823330000|2022-04-01 14:28:50|281.68|279.76|281.21|279.29|281.68|279.76|281.21|279.29|0
1648823340000|2022-04-01 14:29:00|280.52|278.6|281.68|279.76|281.68|279.76|280.52|278.6|0
1648823350000|2022-04-01 14:29:10|281.44|279.52|281.56|279.64|281.91|279.99|281.44|279.52|0
1648823360000|2022-04-01 14:29:20|282.14|280.22|281.91|279.99|282.14|280.22|281.91|279.99|0
1648823370000|2022-04-01 14:29:30|282.14|280.22|281.68|279.76|282.14|280.22|281.68|279.76|0
1648823380000|2022-04-01 14:29:40|281.91|279.99|281.68|279.76|281.91|279.99|281.68|279.76|0
1648823390000|2022-04-01 14:29:50|281.91|279.99|281.68|279.76|281.91|279.99|281.44|279.52|0
1648823400000|2022-04-01 14:30:00|282.6|280.68|283.53|281.61|283.53|281.61|282.37|280.45|0
1648823410000|2022-04-01 14:30:10|282.6|280.68|283.07|281.15|283.53|281.61|282.6|280.68|0
1648823420000|2022-04-01 14:30:20|282.72|280.8|283.53|281.61|283.53|281.61|282.72|280.8|0
1648823430000|2022-04-01 14:30:30|283.3|281.38|283.07|281.15|283.53|281.61|282.72|280.8|0
1648823440000|2022-04-01 14:30:40|283.3|281.38|284.11|282.19|284.11|282.19|283.3|281.38|0
1648823450000|2022-04-01 14:30:50|284.23|282.31|283.53|281.61|284.23|282.31|283.53|281.61|0
1648823460000|2022-04-01 14:31:00|284.23|282.31|284.93|283.01|284.93|283.01|284.23|282.31|0
1648823470000|2022-04-01 14:31:10|285.16|283.24|285.16|283.24|285.16|283.24|284.93|283.01|0
1648823480000|2022-04-01 14:31:20|285.04|283.12|285.16|283.24|285.16|283.24|284.93|283.01|0
1648823490000|2022-04-01 14:31:30|284.93|283.01|284.46|282.54|285.16|283.24|284.46|282.54|0
1648823500000|2022-04-01 14:31:40|284.23|282.31|284.7|282.78|285.63|283.71|284.23|282.31|0
1648823510000|2022-04-01 14:31:50|284.93|283.01|284.93|283.01|285.16|283.24|284.93|283.01|0
1648823520000|2022-04-01 14:32:00|284.7|282.78|284.93|283.01|284.93|283.01|284.23|282.31|0
1648823530000|2022-04-01 14:32:10|285.16|283.24|285.04|283.12|285.39|283.47|285.04|283.12|0
1648823540000|2022-04-01 14:32:20|284.93|283.01|284.93|283.01|284.93|283.01|284.7|282.78|0
1648823550000|2022-04-01 14:32:30|284.7|282.78|285.39|283.47|285.39|283.47|284.7|282.78|0
1648823560000|2022-04-01 14:32:40|284.93|283.01|284.93|283.01|285.04|283.12|284.7|282.78|0
1648823570000|2022-04-01 14:32:50|284.57|282.65|285.16|283.24|285.16|283.24|284.57|282.65|0
1648823580000|2022-04-01 14:33:00|285.39|283.47|285.63|283.71|285.63|283.71|284.7|282.78|0
1648823590000|2022-04-01 14:33:10|284.69|282.77|284.69|282.77|284.69|282.77|284.46|282.54|0
1648823600000|2022-04-01 14:33:20|284.46|282.54|284.46|282.54|284.46|282.54|284.23|282.31|0
1648823610000|2022-04-01 14:33:30|284.34|282.42|283.76|281.84|284.34|282.42|283.76|281.84|0
1648823620000|2022-04-01 14:33:40|284|282.08|283.76|281.84|284|282.08|283.53|281.61|0
1648823630000|2022-04-01 14:33:50|284|282.08|284.93|283.01|284.93|283.01|284|282.08|0
1648823640000|2022-04-01 14:34:00|285.16|283.24|284.23|282.31|285.16|283.24|284.23|282.31|0
1648823650000|2022-04-01 14:34:10|285.16|283.24|285.39|283.47|285.39|283.47|284.93|283.01|0
1648823660000|2022-04-01 14:34:20|285.63|283.71|286.32|284.4|286.32|284.4|285.39|283.47|0
1648823670000|2022-04-01 14:34:30|286.56|284.64|286.09|284.17|286.56|284.64|286.09|284.17|0
1648823680000|2022-04-01 14:34:40|285.39|283.47|286.09|284.17|286.09|284.17|285.39|283.47|0
1648823690000|2022-04-01 14:34:50|286.32|284.4|286.32|284.4|286.56|284.64|286.09|284.17|0
1648823700000|2022-04-01 14:35:00|286.79|284.87|287.02|285.1|287.02|285.1|286.56|284.64|0
1648823710000|2022-04-01 14:35:10|287.26|285.34|287.02|285.1|287.26|285.34|287.02|285.1|0
1648823720000|2022-04-01 14:35:20|287.26|285.34|287.26|285.34|287.26|285.34|287.26|285.34|0
1648823730000|2022-04-01 14:35:30|287.02|285.1|286.56|284.64|287.02|285.1|286.56|284.64|0
1648823740000|2022-04-01 14:35:40|286.43|284.51|286.79|284.87|286.79|284.87|286.43|284.51|0
1648823750000|2022-04-01 14:35:50|287.02|285.1|287.26|285.34|287.49|285.57|287.02|285.1|0
1648823760000|2022-04-01 14:36:00|287.49|285.57|287.49|285.57|287.72|285.8|287.49|285.57|0
1648823770000|2022-04-01 14:36:10|287.95|286.03|287.49|285.57|288.19|286.27|287.49|285.57|0
1648823780000|2022-04-01 14:36:20|287.25|285.33|286.79|284.87|287.25|285.33|286.79|284.87|0
1648823790000|2022-04-01 14:36:30|287.95|286.03|288.19|286.27|288.19|286.27|287.95|286.03|0
1648823800000|2022-04-01 14:36:40|287.95|286.03|287.25|285.33|287.95|286.03|287.02|285.1|0
1648823810000|2022-04-01 14:36:50|286.56|284.64|286.32|284.4|286.56|284.64|286.09|284.17|0
1648823820000|2022-04-01 14:37:00|286.09|284.17|286.09|284.17|286.09|284.17|285.62|283.7|0
1648823830000|2022-04-01 14:37:10|285.39|283.47|287.25|285.33|287.49|285.57|285.39|283.47|0
1648823840000|2022-04-01 14:37:20|287.02|285.1|287.49|285.57|287.49|285.57|287.02|285.1|0
1648823850000|2022-04-01 14:37:30|287.02|285.1|287.49|285.57|287.49|285.57|287.02|285.1|0
1648823860000|2022-04-01 14:37:40|287.25|285.33|287.07|285.15|287.61|285.69|287.07|285.15|0
1648823870000|2022-04-01 14:37:50|287.3|285.38|286.13|284.21|287.3|285.38|286.13|284.21|0
1648823880000|2022-04-01 14:38:00|285.9|283.98|285.9|283.98|285.9|283.98|285.9|283.98|0
1648823890000|2022-04-01 14:38:10|285.66|283.74|286.6|284.68|286.6|284.68|285.66|283.74|0
1648823900000|2022-04-01 14:38:20|286.13|284.21|286.37|284.45|286.37|284.45|286.13|284.21|0
1648823910000|2022-04-01 14:38:30|285.9|283.98|285.9|283.98|285.9|283.98|285.66|283.74|0
1648823920000|2022-04-01 14:38:40|285.78|283.86|285.2|283.28|285.78|283.86|285.2|283.28|0
1648823930000|2022-04-01 14:38:50|285.43|283.51|285.2|283.28|285.43|283.51|285.2|283.28|0
1648823940000|2022-04-01 14:39:00|284.73|282.81|283.33|281.41|284.96|283.04|283.33|281.41|0
1648823950000|2022-04-01 14:39:10|284.26|282.34|283.79|281.87|284.26|282.34|283.79|281.87|0
1648823960000|2022-04-01 14:39:20|283.33|281.41|283.09|281.17|283.33|281.41|283.09|281.17|0
1648823970000|2022-04-01 14:39:30|283.33|281.41|282.86|280.94|283.33|281.41|282.86|280.94|0
1648823980000|2022-04-01 14:39:40|283.09|281.17|283.79|281.87|283.79|281.87|283.09|281.17|0
1648823990000|2022-04-01 14:39:50|283.56|281.64|283.79|281.87|284.03|282.11|283.56|281.64|0
1648824000000|2022-04-01 14:40:00|283.33|281.41|284.96|283.04|284.96|283.04|283.33|281.41|0
1648824010000|2022-04-01 14:40:10|284.26|282.34|283.79|281.87|284.49|282.57|283.79|281.87|0
1648824020000|2022-04-01 14:40:20|283.56|281.64|283.33|281.41|283.56|281.64|283.33|281.41|0
1648824030000|2022-04-01 14:40:30|283.79|281.87|283.79|281.87|283.79|281.87|283.67|281.75|0
1648824040000|2022-04-01 14:40:40|284.26|282.34|284.73|282.81|284.73|282.81|284.26|282.34|0
1648824050000|2022-04-01 14:40:50|284.03|282.11|283.33|281.41|284.03|282.11|283.33|281.41|0
1648824060000|2022-04-01 14:41:00|282.63|280.71|282.86|280.94|283.56|281.64|282.63|280.71|0
1648824070000|2022-04-01 14:41:10|282.63|280.71|281.23|279.31|282.63|280.71|281.23|279.31|0
1648824080000|2022-04-01 14:41:20|281|279.08|280.53|278.61|281|279.08|280.41|278.49|0
1648824090000|2022-04-01 14:41:30|279.83|277.91|280.3|278.38|280.3|278.38|279.83|277.91|0
1648824100000|2022-04-01 14:41:40|280.06|278.14|280.06|278.14|280.06|278.14|279.83|277.91|0
1648824110000|2022-04-01 14:41:50|280.53|278.61|280.3|278.38|280.53|278.61|280.18|278.26|0
1648824120000|2022-04-01 14:42:00|280.64|278.72|280.64|278.72|280.76|278.84|280.3|278.38|0
1648824130000|2022-04-01 14:42:10|280.76|278.84|282.16|280.24|282.16|280.24|280.76|278.84|0
1648824140000|2022-04-01 14:42:20|282.39|280.47|282.39|280.47|282.63|280.71|282.39|280.47|0
1648824150000|2022-04-01 14:42:30|283.09|281.17|284.26|282.34|284.26|282.34|283.09|281.17|0
1648824160000|2022-04-01 14:42:40|284.03|282.11|283.33|281.41|284.03|282.11|283.33|281.41|0
1648824170000|2022-04-01 14:42:50|283.09|281.17|283.56|281.64|283.56|281.64|283.09|281.17|0
1648824180000|2022-04-01 14:43:00|284.03|282.11|285.19|283.27|285.19|283.27|284.03|282.11|0
1648824190000|2022-04-01 14:43:10|284.96|283.04|284.49|282.57|284.96|283.04|284.49|282.57|0
1648824200000|2022-04-01 14:43:20|285.19|283.27|284.73|282.81|285.19|283.27|284.49|282.57|0
1648824210000|2022-04-01 14:43:30|284.37|282.45|285.19|283.27|285.19|283.27|284.37|282.45|0
1648824220000|2022-04-01 14:43:40|284.96|283.04|285.19|283.27|285.19|283.27|284.96|283.04|0
1648824230000|2022-04-01 14:43:50|284.73|282.81|284.96|283.04|285.19|283.27|284.73|282.81|0
1648824240000|2022-04-01 14:44:00|284.73|282.81|284.49|282.57|284.73|282.81|284.49|282.57|0
1648824250000|2022-04-01 14:44:10|284.02|282.1|283.56|281.64|284.02|282.1|283.56|281.64|0
1648824260000|2022-04-01 14:44:20|283.32|281.4|283.56|281.64|283.56|281.64|283.2|281.28|0
1648824270000|2022-04-01 14:44:30|284.02|282.1|283.79|281.87|284.02|282.1|283.56|281.64|0
1648824280000|2022-04-01 14:44:40|284.02|282.1|284.49|282.57|284.49|282.57|284.02|282.1|0
1648824290000|2022-04-01 14:44:50|284.72|282.8|284.72|282.8|284.72|282.8|284.72|282.8|0
1648824300000|2022-04-01 14:45:00|284.49|282.57|284.96|283.04|284.96|283.04|284.26|282.34|0
1648824310000|2022-04-01 14:45:10|284.72|282.8|285.43|283.51|285.77|283.85|284.72|282.8|0
1648824320000|2022-04-01 14:45:20|284.96|283.04|284.72|282.8|284.96|283.04|284.72|282.8|0
1648824330000|2022-04-01 14:45:30|284.49|282.57|284.72|282.8|284.84|282.92|284.49|282.57|0
1648824340000|2022-04-01 14:45:40|285.19|283.27|285.19|283.27|285.19|283.27|284.96|283.04|0
1648824350000|2022-04-01 14:45:50|285.43|283.51|286.13|284.21|286.13|284.21|285.43|283.51|0
1648824360000|2022-04-01 14:46:00|285.89|283.97|286.59|284.67|286.59|284.67|285.89|283.97|0
1648824370000|2022-04-01 14:46:10|286.36|284.44|286.13|284.21|286.36|284.44|286.13|284.21|0
1648824380000|2022-04-01 14:46:20|286.36|284.44|286.36|284.44|286.59|284.67|286.36|284.44|0
1648824390000|2022-04-01 14:46:30|286.59|284.67|287.06|285.14|287.06|285.14|286.59|284.67|0
1648824400000|2022-04-01 14:46:40|287.3|285.38|287.53|285.61|287.53|285.61|287.3|285.38|0
1648824410000|2022-04-01 14:46:50|287.76|285.84|287.53|285.61|287.76|285.84|287.53|285.61|0
1648824420000|2022-04-01 14:47:00|287.3|285.38|287.76|285.84|287.76|285.84|287.3|285.38|0
1648824430000|2022-04-01 14:47:10|288.23|286.31|287.3|285.38|288.23|286.31|287.3|285.38|0
1648824440000|2022-04-01 14:47:20|287.06|285.14|288.23|286.31|288.23|286.31|287.06|285.14|0
1648824450000|2022-04-01 14:47:30|288|286.08|288.47|286.55|288.47|286.55|288|286.08|0
1648824460000|2022-04-01 14:47:40|287.76|285.84|287.76|285.84|287.76|285.84|287.76|285.84|0
1648824470000|2022-04-01 14:47:50|288|286.08|288.23|286.31|288.23|286.31|288|286.08|0
1648824480000|2022-04-01 14:48:00|288.47|286.55|288.8|286.88|288.8|286.88|288.47|286.55|0
1648824490000|2022-04-01 14:48:10|289.15|287.23|289.17|287.25|289.27|287.35|289.04|287.12|0
1648824500000|2022-04-01 14:48:20|289.28|287.36|289.64|287.72|289.64|287.72|289.28|287.36|0
1648824510000|2022-04-01 14:48:30|289.87|287.95|289.64|287.72|290.11|288.19|289.64|287.72|0
1648824520000|2022-04-01 14:48:40|289.4|287.48|288.7|286.78|289.4|287.48|288.7|286.78|0
1648824530000|2022-04-01 14:48:50|288.23|286.31|287.76|285.84|288.23|286.31|287.76|285.84|0
1648824540000|2022-04-01 14:49:00|287.99|286.07|286.59|284.67|287.99|286.07|286.59|284.67|0
1648824550000|2022-04-01 14:49:10|286.35|284.43|286.12|284.2|286.35|284.43|286.12|284.2|0
1648824560000|2022-04-01 14:49:20|286.35|284.43|286.7|284.78|287.29|285.37|286.35|284.43|0
1648824570000|2022-04-01 14:49:30|286.82|284.9|287.29|285.37|287.53|285.61|286.82|284.9|0
1648824580000|2022-04-01 14:49:40|287.06|285.14|287.29|285.37|287.29|285.37|286.82|284.9|0
1648824590000|2022-04-01 14:49:50|287.06|285.14|287.76|285.84|287.76|285.84|287.06|285.14|0
1648824600000|2022-04-01 14:50:00|288.23|286.31|288.23|286.31|288.23|286.31|287.99|286.07|0
1648824610000|2022-04-01 14:50:10|287.76|285.84|287.29|285.37|287.76|285.84|287.29|285.37|0
1648824620000|2022-04-01 14:50:20|287.06|285.14|286.82|284.9|287.29|285.37|286.82|284.9|0
1648824630000|2022-04-01 14:50:30|287.06|285.14|287.76|285.84|287.76|285.84|287.06|285.14|0
1648824640000|2022-04-01 14:50:40|287.87|285.95|287.99|286.07|288.23|286.31|287.87|285.95|0
1648824650000|2022-04-01 14:50:50|287.64|285.72|287.64|285.72|287.64|285.72|287.64|285.72|0
1648824660000|2022-04-01 14:51:00|287.52|285.6|287.99|286.07|287.99|286.07|287.29|285.37|0
1648824670000|2022-04-01 14:51:10|288.46|286.54|289.17|287.25|289.17|287.25|288.46|286.54|0
1648824680000|2022-04-01 14:51:20|289.64|287.72|289.17|287.25|289.64|287.72|289.17|287.25|0
1648824690000|2022-04-01 14:51:30|289.4|287.48|290.11|288.19|290.11|288.19|289.17|287.25|0
1648824700000|2022-04-01 14:51:40|289.87|287.95|291.28|289.36|291.28|289.36|289.87|287.95|0
1648824710000|2022-04-01 14:51:50|291.05|289.13|290.34|288.42|291.05|289.13|290.34|288.42|0
1648824720000|2022-04-01 14:52:00|290.81|288.89|290.81|288.89|291.05|289.13|290.34|288.42|0
1648824730000|2022-04-01 14:52:10|290.11|288.19|290.58|288.66|290.58|288.66|290.11|288.19|0
1648824740000|2022-04-01 14:52:20|291.05|289.13|291.99|290.07|291.99|290.07|291.05|289.13|0
1648824750000|2022-04-01 14:52:30|291.05|289.13|291.05|289.13|291.05|289.13|290.34|288.42|0
1648824760000|2022-04-01 14:52:40|291.75|289.83|291.52|289.6|291.99|290.07|291.52|289.6|0
1648824770000|2022-04-01 14:52:50|291.28|289.36|291.75|289.83|291.75|289.83|291.28|289.36|0
1648824780000|2022-04-01 14:53:00|291.99|290.07|291.99|290.07|292.22|290.3|291.99|290.07|0
1648824790000|2022-04-01 14:53:10|292.46|290.54|291.99|290.07|292.46|290.54|291.99|290.07|0
1648824800000|2022-04-01 14:53:20|291.86|289.94|291.75|289.83|291.99|290.07|291.75|289.83|0
1648824810000|2022-04-01 14:53:30|291.99|290.07|291.52|289.6|291.99|290.07|291.52|289.6|0
1648824820000|2022-04-01 14:53:40|291.28|289.36|291.28|289.36|291.28|289.36|291.05|289.13|0
1648824830000|2022-04-01 14:53:50|291.39|289.47|291.99|290.07|291.99|290.07|291.39|289.47|0
1648824840000|2022-04-01 14:54:00|292.22|290.3|292.46|290.54|292.46|290.54|292.22|290.3|0
1648824850000|2022-04-01 14:54:10|292.22|290.3|291.28|289.36|292.22|290.3|291.28|289.36|0
1648824860000|2022-04-01 14:54:20|291.52|289.6|291.52|289.6|291.52|289.6|291.39|289.47|0
1648824870000|2022-04-01 14:54:30|291.16|289.24|291.75|289.83|291.75|289.83|291.16|289.24|0
1648824880000|2022-04-01 14:54:40|291.99|290.07|292.22|290.3|292.22|290.3|291.99|290.07|0
1648824890000|2022-04-01 14:54:50|292.46|290.54|292.22|290.3|292.46|290.54|292.22|290.3|0
1648824900000|2022-04-01 14:55:00|292.46|290.54|292.69|290.77|293.16|291.24|292.46|290.54|0
1648824910000|2022-04-01 14:55:10|292.53|290.93|291.59|289.99|292.53|290.93|291.59|289.99|0
1648824920000|2022-04-01 14:55:20|291.12|289.52|291.36|289.76|291.83|290.23|291.12|289.52|0
1648824930000|2022-04-01 14:55:30|291.59|289.99|291.36|289.76|291.59|289.99|291.36|289.76|0
1648824940000|2022-04-01 14:55:40|291.59|289.99|291.23|289.63|291.59|289.99|291.23|289.63|0
1648824950000|2022-04-01 14:55:50|290.88|289.28|290.65|289.05|290.88|289.28|290.65|289.05|0
1648824960000|2022-04-01 14:56:00|290.41|288.81|290.65|289.05|290.65|289.05|290.18|288.58|0
1648824970000|2022-04-01 14:56:10|290.88|289.28|290.18|288.58|290.88|289.28|289.94|288.34|0
1648824980000|2022-04-01 14:56:20|290.29|288.69|290.18|288.58|290.41|288.81|290.18|288.58|0
1648824990000|2022-04-01 14:56:30|289.94|288.34|290.41|288.81|290.41|288.81|289.94|288.34|0
1648825000000|2022-04-01 14:56:40|290.18|288.58|290.41|288.81|290.65|289.05|290.18|288.58|0
1648825010000|2022-04-01 14:56:50|290.65|289.05|290.41|288.81|291.12|289.52|290.41|288.81|0
1648825020000|2022-04-01 14:57:00|290.65|289.05|291.12|289.52|291.12|289.52|290.65|289.05|0
1648825030000|2022-04-01 14:57:10|290.88|289.28|290.65|289.05|291.12|289.52|290.41|288.81|0
1648825040000|2022-04-01 14:57:20|291.12|289.52|291.35|289.75|291.35|289.75|291.12|289.52|0
1648825050000|2022-04-01 14:57:30|291.59|289.99|290.88|289.28|291.82|290.22|290.88|289.28|0
1648825060000|2022-04-01 14:57:40|291.12|289.52|290.65|289.05|291.12|289.52|290.65|289.05|0
1648825070000|2022-04-01 14:57:50|289.94|288.34|290.41|288.81|290.41|288.81|289.94|288.34|0
1648825080000|2022-04-01 14:58:00|289.94|288.34|290.65|289.05|290.65|289.05|289.94|288.34|0
1648825090000|2022-04-01 14:58:10|290.29|288.69|290.88|289.28|290.88|289.28|290.18|288.58|0
1648825100000|2022-04-01 14:58:20|291.12|289.52|291.35|289.75|291.35|289.75|291.12|289.52|0
1648825110000|2022-04-01 14:58:30|291.59|289.99|291.35|289.75|291.82|290.22|291.35|289.75|0
1648825120000|2022-04-01 14:58:40|291.12|289.52|291.35|289.75|291.59|289.99|291.12|289.52|0
1648825130000|2022-04-01 14:58:50|291.59|289.99|291.35|289.75|291.59|289.99|291.35|289.75|0
1648825140000|2022-04-01 14:59:00|291.12|289.52|291.7|290.1|291.7|290.1|291.12|289.52|0
1648825150000|2022-04-01 14:59:10|291.59|289.99|289.71|288.11|291.59|289.99|289.71|288.11|0
1648825160000|2022-04-01 14:59:20|289.47|287.87|289.47|287.87|289.47|287.87|289.47|287.87|0
1648825170000|2022-04-01 14:59:30|289.24|287.64|289|287.4|289.24|287.64|289|287.4|0
1648825180000|2022-04-01 14:59:40|289.24|287.64|289.94|288.34|289.94|288.34|289|287.4|0
1648825190000|2022-04-01 14:59:50|290.18|288.58|289.94|288.34|290.18|288.58|289.94|288.34|0
1648825200000|2022-04-01 15:00:00|289.47|287.87|289.94|288.34|289.94|288.34|289|287.4|0
1648825210000|2022-04-01 15:00:10|289.71|288.11|290.18|288.58|290.18|288.58|289.71|288.11|0
1648825220000|2022-04-01 15:00:20|289.71|288.11|290.18|288.58|290.18|288.58|289.71|288.11|0
1648825230000|2022-04-01 15:00:30|289.94|288.34|289.71|288.11|290.18|288.58|289.71|288.11|0
1648825240000|2022-04-01 15:00:40|289.94|288.34|289.71|288.11|290.18|288.58|289.71|288.11|0
1648825250000|2022-04-01 15:00:50|289.94|288.34|289.71|288.11|290.18|288.58|289.71|288.11|0
1648825260000|2022-04-01 15:01:00|289.47|287.87|288.77|287.17|289.47|287.87|288.77|287.17|0
1648825270000|2022-04-01 15:01:10|289.24|287.64|289|287.4|289.24|287.64|289|287.4|0
1648825280000|2022-04-01 15:01:20|289.47|287.87|289.71|288.11|289.71|288.11|289.47|287.87|0
1648825290000|2022-04-01 15:01:30|289.47|287.87|289.24|287.64|289.71|288.11|289.24|287.64|0
1648825300000|2022-04-01 15:01:40|288.77|287.17|289|287.4|289|287.4|288.77|287.17|0
1648825310000|2022-04-01 15:01:50|289.47|287.87|289.47|287.87|289.47|287.87|289.47|287.87|0
1648825320000|2022-04-01 15:02:00|289.24|287.64|288.77|287.17|289.47|287.87|288.77|287.17|0
1648825330000|2022-04-01 15:02:10|289|287.4|288.53|286.93|289|287.4|288.53|286.93|0
1648825340000|2022-04-01 15:02:20|288.77|287.17|288.3|286.7|288.77|287.17|288.3|286.7|0
1648825350000|2022-04-01 15:02:30|288.06|286.46|288.3|286.7|288.41|286.81|288.06|286.46|0
1648825360000|2022-04-01 15:02:40|288.53|286.93|288.06|286.46|288.53|286.93|288.06|286.46|0
1648825370000|2022-04-01 15:02:50|288.53|286.93|289.47|287.87|289.47|287.87|288.53|286.93|0
1648825380000|2022-04-01 15:03:00|289.7|288.1|289.94|288.34|290.17|288.57|289.7|288.1|0
1648825390000|2022-04-01 15:03:10|289.7|288.1|290.17|288.57|290.17|288.57|289.7|288.1|0
1648825400000|2022-04-01 15:03:20|289.94|288.34|290.88|289.28|290.88|289.28|289.94|288.34|0
1648825410000|2022-04-01 15:03:30|290.64|289.04|290.41|288.81|290.64|289.04|289.7|288.1|0
1648825420000|2022-04-01 15:03:40|290.64|289.04|289.94|288.34|290.64|289.04|289.94|288.34|0
1648825430000|2022-04-01 15:03:50|289.7|288.1|290.17|288.57|290.41|288.81|289.7|288.1|0
1648825440000|2022-04-01 15:04:00|289.47|287.87|289|287.4|289.47|287.87|289|287.4|0
1648825450000|2022-04-01 15:04:10|288.76|287.16|288.53|286.93|289|287.4|288.53|286.93|0
1648825460000|2022-04-01 15:04:20|288.29|286.69|288.53|286.93|288.53|286.93|288.29|286.69|0
1648825470000|2022-04-01 15:04:30|288.06|286.46|288.53|286.93|288.53|286.93|288.06|286.46|0
1648825480000|2022-04-01 15:04:40|288.76|287.16|289.35|287.75|289.35|287.75|288.76|287.16|0
1648825490000|2022-04-01 15:04:50|289.7|288.1|289.23|287.63|289.7|288.1|289.23|287.63|0
1648825500000|2022-04-01 15:05:00|289.47|287.87|288.53|286.93|289.47|287.87|288.53|286.93|0
1648825510000|2022-04-01 15:05:10|287.82|286.22|288.76|287.16|288.76|287.16|287.82|286.22|0
1648825520000|2022-04-01 15:05:20|288.29|286.69|288.76|287.16|288.76|287.16|288.29|286.69|0
1648825530000|2022-04-01 15:05:30|289|287.4|289.47|287.87|289.47|287.87|289|287.4|0
1648825540000|2022-04-01 15:05:40|289|287.4|289|287.4|289.11|287.51|289|287.4|0
1648825550000|2022-04-01 15:05:50|289.94|288.34|290.05|288.45|290.05|288.45|289.94|288.34|0
1648825560000|2022-04-01 15:06:00|290.41|288.81|289.47|287.87|290.41|288.81|289.47|287.87|0
1648825570000|2022-04-01 15:06:10|289.7|288.1|290.17|288.57|290.17|288.57|289|287.4|0
1648825580000|2022-04-01 15:06:20|290.41|288.81|290.64|289.04|290.88|289.28|290.41|288.81|0
1648825590000|2022-04-01 15:06:30|290.41|288.81|289.94|288.34|290.41|288.81|289.82|288.22|0
1648825600000|2022-04-01 15:06:40|290.17|288.57|289.58|287.98|290.17|288.57|289.47|287.87|0
1648825610000|2022-04-01 15:06:50|289.47|287.87|289.23|287.63|289.47|287.87|289.23|287.63|0
1648825620000|2022-04-01 15:07:00|289.47|287.87|290.88|289.28|290.88|289.28|289.47|287.87|0
1648825630000|2022-04-01 15:07:10|290.52|288.92|289.94|288.34|290.52|288.92|289.94|288.34|0
1648825640000|2022-04-01 15:07:20|289.7|288.1|289.94|288.34|290.41|288.81|289.7|288.1|0
1648825650000|2022-04-01 15:07:30|289.47|287.87|288.06|286.46|289.47|287.87|288.06|286.46|0
1648825660000|2022-04-01 15:07:40|287.82|286.22|288.53|286.93|288.88|287.28|287.82|286.22|0
1648825670000|2022-04-01 15:07:50|288.76|287.16|289.7|288.1|289.7|288.1|288.76|287.16|0
1648825680000|2022-04-01 15:08:00|289.58|287.98|290.41|288.81|290.41|288.81|289.58|287.98|0
1648825690000|2022-04-01 15:08:10|290.88|289.28|291.58|289.98|291.58|289.98|290.88|289.28|0
1648825700000|2022-04-01 15:08:20|291.82|290.22|292.05|290.45|292.05|290.45|291.7|290.1|0
1648825710000|2022-04-01 15:08:30|292.76|291.16|292.76|291.16|293|291.4|292.76|291.16|0
1648825720000|2022-04-01 15:08:40|293|291.4|293|291.4|293|291.4|292.52|290.92|0
1648825730000|2022-04-01 15:08:50|292.76|291.16|293.23|291.63|293.23|291.63|292.76|291.16|0
1648825740000|2022-04-01 15:09:00|292.99|291.39|293.47|291.87|293.47|291.87|292.99|291.39|0
1648825750000|2022-04-01 15:09:10|293.7|292.1|293.7|292.1|294.17|292.57|293.7|292.1|0
1648825760000|2022-04-01 15:09:20|294.17|292.57|293.23|291.63|294.17|292.57|293.23|291.63|0
1648825770000|2022-04-01 15:09:30|293.47|291.87|293.94|292.34|293.94|292.34|293.47|291.87|0
1648825780000|2022-04-01 15:09:40|294.17|292.57|293.94|292.34|294.17|292.57|293.94|292.34|0
1648825790000|2022-04-01 15:09:50|293.23|291.63|293.23|291.63|293.47|291.87|293.23|291.63|0
1648825800000|2022-04-01 15:10:00|292.99|291.39|292.4|290.8|292.99|291.39|292.05|290.45|0
1648825810000|2022-04-01 15:10:10|291.82|290.22|292.99|291.39|292.99|291.39|291.82|290.22|0
1648825820000|2022-04-01 15:10:20|292.76|291.16|292.76|291.16|292.76|291.16|292.52|290.92|0
1648825830000|2022-04-01 15:10:30|293.23|291.63|292.52|290.92|293.23|291.63|292.52|290.92|0
1648825840000|2022-04-01 15:10:40|292.29|290.69|292.29|290.69|292.29|290.69|292.29|290.69|0
1648825850000|2022-04-01 15:10:50|292.52|290.92|292.52|290.92|292.52|290.92|292.4|290.8|0
1648825860000|2022-04-01 15:11:00|292.76|291.16|293.46|291.86|293.46|291.86|292.52|290.92|0
1648825870000|2022-04-01 15:11:10|293.23|291.63|293.46|291.86|293.46|291.86|293.23|291.63|0
1648825880000|2022-04-01 15:11:20|292.76|291.16|292.76|291.16|292.99|291.39|292.76|291.16|0
1648825890000|2022-04-01 15:11:30|292.52|290.92|292.52|290.92|292.52|290.92|292.16|290.56|0
1648825900000|2022-04-01 15:11:40|292.76|291.16|293.19|291.59|293.31|291.71|292.76|291.16|0
1648825910000|2022-04-01 15:11:50|293.43|291.83|293.37|291.77|293.43|291.83|293.13|291.53|0
1648825920000|2022-04-01 15:12:00|293.84|292.24|293.6|292|293.84|292.24|292.89|291.29|0
1648825930000|2022-04-01 15:12:10|293.84|292.24|293.6|292|293.84|292.24|293.6|292|0
1648825940000|2022-04-01 15:12:20|293.84|292.24|293.13|291.53|293.84|292.24|293.13|291.53|0
1648825950000|2022-04-01 15:12:30|292.42|290.82|291.25|289.65|292.42|290.82|291.25|289.65|0
1648825960000|2022-04-01 15:12:40|291.01|289.41|291.25|289.65|291.25|289.65|291.01|289.41|0
1648825970000|2022-04-01 15:12:50|291.01|289.41|291.01|289.41|291.25|289.65|291.01|289.41|0
1648825980000|2022-04-01 15:13:00|290.54|288.94|290.77|289.17|291.01|289.41|290.54|288.94|0
1648825990000|2022-04-01 15:13:10|291.01|289.41|290.77|289.17|291.01|289.41|290.77|289.17|0
1648826000000|2022-04-01 15:13:20|290.3|288.7|289.83|288.23|290.3|288.7|289.6|288|0
1648826010000|2022-04-01 15:13:30|289.36|287.76|289.13|287.53|289.36|287.76|289.13|287.53|0
1648826020000|2022-04-01 15:13:40|289.36|287.76|289.13|287.53|289.36|287.76|288.89|287.29|0
1648826030000|2022-04-01 15:13:50|288.89|287.29|288.42|286.82|288.89|287.29|288.42|286.82|0
1648826040000|2022-04-01 15:14:00|287.95|286.35|288.42|286.82|288.42|286.82|287.95|286.35|0
1648826050000|2022-04-01 15:14:10|288.19|286.59|289.36|287.76|289.36|287.76|288.19|286.59|0
1648826060000|2022-04-01 15:14:20|289.24|287.64|289.13|287.53|289.24|287.64|288.89|287.29|0
1648826070000|2022-04-01 15:14:30|288.89|287.29|288.66|287.06|288.89|287.29|288.66|287.06|0
1648826080000|2022-04-01 15:14:40|289|287.4|288.66|287.06|289|287.4|288.42|286.82|0
1648826090000|2022-04-01 15:14:50|288.89|287.29|289.36|287.76|289.36|287.76|288.89|287.29|0
1648826100000|2022-04-01 15:15:00|288.89|287.29|287.72|286.12|288.89|287.29|287.72|286.12|0
1648826110000|2022-04-01 15:15:10|287.95|286.35|287.72|286.12|287.95|286.35|287.72|286.12|0
1648826120000|2022-04-01 15:15:20|287.48|285.88|287.01|285.41|287.48|285.88|287.01|285.41|0
1648826130000|2022-04-01 15:15:30|286.78|285.18|287.48|285.88|287.48|285.88|286.78|285.18|0
1648826140000|2022-04-01 15:15:40|287.72|286.12|287.95|286.35|287.95|286.35|287.72|286.12|0
1648826150000|2022-04-01 15:15:50|288.53|286.93|288.66|287.06|288.66|287.06|288.42|286.82|0
1648826160000|2022-04-01 15:16:00|288.89|287.29|288.89|287.29|289.13|287.53|288.89|287.29|0
1648826170000|2022-04-01 15:16:10|289.13|287.53|288.89|287.29|289.13|287.53|288.89|287.29|0
1648826180000|2022-04-01 15:16:20|288.66|287.06|288.3|286.7|288.66|287.06|288.3|286.7|0
1648826190000|2022-04-01 15:16:30|288.42|286.82|288.18|286.58|288.42|286.82|288.18|286.58|0
1648826200000|2022-04-01 15:16:40|288.65|287.05|289.13|287.53|289.13|287.53|288.53|286.93|0
1648826210000|2022-04-01 15:16:50|288.89|287.29|289.36|287.76|289.36|287.76|288.65|287.05|0
1648826220000|2022-04-01 15:17:00|289.6|288|289.6|288|289.6|288|289.36|287.76|0
1648826230000|2022-04-01 15:17:10|289.83|288.23|290.07|288.47|290.07|288.47|289.83|288.23|0
1648826240000|2022-04-01 15:17:20|290.18|288.58|290.3|288.7|290.3|288.7|290.18|288.58|0
1648826250000|2022-04-01 15:17:30|289.36|287.76|289.12|287.52|289.36|287.76|289.12|287.52|0
1648826260000|2022-04-01 15:17:40|289.36|287.76|290.07|288.47|290.07|288.47|289.12|287.52|0
1648826270000|2022-04-01 15:17:50|289.59|287.99|289.59|287.99|289.83|288.23|289.59|287.99|0
1648826280000|2022-04-01 15:18:00|290.07|288.47|289.83|288.23|290.07|288.47|289.71|288.11|0
1648826290000|2022-04-01 15:18:10|289.36|287.76|289.59|287.99|289.59|287.99|289.12|287.52|0
1648826300000|2022-04-01 15:18:20|290.3|288.7|290.06|288.46|290.3|288.7|290.06|288.46|0
1648826310000|2022-04-01 15:18:30|289.83|288.23|289.59|287.99|289.83|288.23|289.59|287.99|0
1648826320000|2022-04-01 15:18:40|289.36|287.76|288.65|287.05|289.36|287.76|288.65|287.05|0
1648826330000|2022-04-01 15:18:50|288.42|286.82|288.65|287.05|288.65|287.05|288.42|286.82|0
1648826340000|2022-04-01 15:19:00|288.42|286.82|289.59|287.99|289.59|287.99|288.42|286.82|0
1648826350000|2022-04-01 15:19:10|289.12|287.52|289.12|287.52|289.36|287.76|288.89|287.29|0
1648826360000|2022-04-01 15:19:20|289.36|287.76|289.59|287.99|289.59|287.99|289.36|287.76|0
1648826370000|2022-04-01 15:19:30|289.83|288.23|290.53|288.93|290.53|288.93|289.83|288.23|0
1648826380000|2022-04-01 15:19:40|289.83|288.23|289.83|288.23|289.83|288.23|289.83|288.23|0
1648826390000|2022-04-01 15:19:50|290.06|288.46|289.36|287.76|290.06|288.46|289.36|287.76|0
1648826400000|2022-04-01 15:20:00|289.59|287.99|289.59|287.99|289.59|287.99|289.12|287.52|0
1648826410000|2022-04-01 15:20:10|290.3|288.7|290.53|288.93|291.01|289.41|290.3|288.7|0
1648826420000|2022-04-01 15:20:20|290.3|288.7|290.77|289.17|290.77|289.17|290.3|288.7|0
1648826430000|2022-04-01 15:20:30|290.53|288.93|290.53|288.93|290.53|288.93|290.06|288.46|0
1648826440000|2022-04-01 15:20:40|291.24|289.64|290.77|289.17|291.24|289.64|290.77|289.17|0
1648826450000|2022-04-01 15:20:50|291.12|289.52|290.77|289.17|291.12|289.52|290.77|289.17|0
1648826460000|2022-04-01 15:21:00|290.53|288.93|290.3|288.7|290.53|288.93|289.83|288.23|0
1648826470000|2022-04-01 15:21:10|290.53|288.93|291.48|289.88|291.48|289.88|290.53|288.93|0
1648826480000|2022-04-01 15:21:20|291.95|290.35|292.18|290.58|292.18|290.58|291.95|290.35|0
1648826490000|2022-04-01 15:21:30|292.42|290.82|291.95|290.35|292.65|291.05|291.95|290.35|0
1648826500000|2022-04-01 15:21:40|291.71|290.11|291|289.4|291.71|290.11|291|289.4|0
1648826510000|2022-04-01 15:21:50|291.24|289.64|291.71|290.11|292.18|290.58|291.24|289.64|0
1648826520000|2022-04-01 15:22:00|292.18|290.58|291.71|290.11|292.18|290.58|291.48|289.88|0
1648826530000|2022-04-01 15:22:10|291|289.4|290.3|288.7|291|289.4|290.3|288.7|0
1648826540000|2022-04-01 15:22:20|290.53|288.93|290.3|288.7|290.53|288.93|290.3|288.7|0
1648826550000|2022-04-01 15:22:30|290.53|288.93|290.53|288.93|291|289.4|290.53|288.93|0
1648826560000|2022-04-01 15:22:40|290.3|288.7|291|289.4|291|289.4|290.3|288.7|0
1648826570000|2022-04-01 15:22:50|290.77|289.17|291|289.4|291|289.4|290.77|289.17|0
1648826580000|2022-04-01 15:23:00|290.77|289.17|289.23|287.63|290.77|289.17|289.12|287.52|0
1648826590000|2022-04-01 15:23:10|289.12|287.52|289|287.4|289.12|287.52|289|287.4|0
1648826600000|2022-04-01 15:23:20|289.12|287.52|288.42|286.82|289.12|287.52|288.42|286.82|0
1648826610000|2022-04-01 15:23:30|288.65|287.05|288.18|286.58|288.65|287.05|288.18|286.58|0
1648826620000|2022-04-01 15:23:40|288.42|286.82|287.95|286.35|288.42|286.82|287.95|286.35|0
1648826630000|2022-04-01 15:23:50|288.18|286.58|288.18|286.58|288.18|286.58|287.95|286.35|0
1648826640000|2022-04-01 15:24:00|287.48|285.88|289.59|287.99|289.59|287.99|287.48|285.88|0
1648826650000|2022-04-01 15:24:10|290.17|288.57|290.06|288.46|290.17|288.57|289.7|288.1|0
1648826660000|2022-04-01 15:24:20|288.65|287.05|289.12|287.52|289.12|287.52|288.65|287.05|0
1648826670000|2022-04-01 15:24:30|288.89|287.29|290.3|288.7|290.3|288.7|288.89|287.29|0
1648826680000|2022-04-01 15:24:40|290.06|288.46|290.53|288.93|290.53|288.93|290.06|288.46|0
1648826690000|2022-04-01 15:24:50|290.3|288.7|289.83|288.23|290.3|288.7|289.83|288.23|0
1648826700000|2022-04-01 15:25:00|290.06|288.46|289.59|287.99|290.64|289.04|289.59|287.99|0
1648826710000|2022-04-01 15:25:10|290.06|288.46|290.06|288.46|290.3|288.7|289.83|288.23|0
1648826720000|2022-04-01 15:25:20|289.59|287.99|290.3|288.7|290.3|288.7|289.59|287.99|0
1648826730000|2022-04-01 15:25:30|290.06|288.46|290.06|288.46|290.17|288.57|290.06|288.46|0
1648826740000|2022-04-01 15:25:40|290.3|288.7|290.06|288.46|290.3|288.7|289.59|287.99|0
1648826750000|2022-04-01 15:25:50|289.83|288.23|290.53|288.93|290.53|288.93|289.83|288.23|0
1648826760000|2022-04-01 15:26:00|290.88|289.28|291.24|289.64|291.24|289.64|290.77|289.17|0
1648826770000|2022-04-01 15:26:10|290.77|289.17|289.82|288.22|290.77|289.17|289.82|288.22|0
1648826780000|2022-04-01 15:26:20|290.06|288.46|289.82|288.22|290.06|288.46|289.59|287.99|0
1648826790000|2022-04-01 15:26:30|289.7|288.1|289.12|287.52|289.82|288.22|289.12|287.52|0
1648826800000|2022-04-01 15:26:40|288.88|287.28|288.88|287.28|289.12|287.52|288.88|287.28|0
1648826810000|2022-04-01 15:26:50|288.41|286.81|287.94|286.34|288.53|286.93|287.94|286.34|0
1648826820000|2022-04-01 15:27:00|287.71|286.11|287.71|286.11|288.06|286.46|287.71|286.11|0
1648826830000|2022-04-01 15:27:10|287.94|286.34|287.71|286.11|287.94|286.34|287.71|286.11|0
1648826840000|2022-04-01 15:27:20|287.24|285.64|287|285.4|287.24|285.64|286.77|285.17|0
1648826850000|2022-04-01 15:27:30|287.24|285.64|287.71|286.11|287.94|286.34|287.24|285.64|0
1648826860000|2022-04-01 15:27:40|288.18|286.58|288.18|286.58|288.18|286.58|287.94|286.34|0
1648826870000|2022-04-01 15:27:50|287.71|286.11|287.59|285.99|287.71|286.11|287.24|285.64|0
1648826880000|2022-04-01 15:28:00|287.94|286.34|287.94|286.34|287.94|286.34|287.47|285.87|0
1648826890000|2022-04-01 15:28:10|287.59|285.99|287.94|286.34|287.94|286.34|287.59|285.99|0
1648826900000|2022-04-01 15:28:20|288.18|286.58|287.47|285.87|288.18|286.58|287.47|285.87|0
1648826910000|2022-04-01 15:28:30|287.71|286.11|287.94|286.34|287.94|286.34|287.71|286.11|0
1648826920000|2022-04-01 15:28:40|287.71|286.11|288.18|286.58|288.41|286.81|287.71|286.11|0
1648826930000|2022-04-01 15:28:50|287.71|286.11|287.94|286.34|287.94|286.34|287.47|285.87|0
1648826940000|2022-04-01 15:29:00|288.18|286.58|288.06|286.46|288.18|286.58|287.94|286.34|0
1648826950000|2022-04-01 15:29:10|287.71|286.11|287.71|286.11|287.71|286.11|287.47|285.87|0
1648826960000|2022-04-01 15:29:20|287.47|285.87|287.47|285.87|287.71|286.11|287.47|285.87|0
1648826970000|2022-04-01 15:29:30|287.71|286.11|287.71|286.11|287.71|286.11|287.24|285.64|0
1648826980000|2022-04-01 15:29:40|288.18|286.58|287.47|285.87|288.41|286.81|287.47|285.87|0
1648826990000|2022-04-01 15:29:50|287.24|285.64|287.24|285.64|287.24|285.64|287|285.4|0
1648827000000|2022-04-01 15:30:00|287|285.4|287.71|286.11|287.71|286.11|287|285.4|0
1648827010000|2022-04-01 15:30:10|287|285.4|287.47|285.87|287.47|285.87|287|285.4|0
1648827020000|2022-04-01 15:30:20|287.24|285.64|287.47|285.87|287.47|285.87|287.24|285.64|0
1648827030000|2022-04-01 15:30:30|287|285.4|287.24|285.64|287.24|285.64|287|285.4|0
1648827040000|2022-04-01 15:30:40|287|285.4|286.06|284.46|287|285.4|286.06|284.46|0
1648827050000|2022-04-01 15:30:50|284.89|283.29|284.66|283.06|285.12|283.52|284.66|283.06|0
1648827060000|2022-04-01 15:31:00|284.42|282.82|285.12|283.52|285.12|283.52|284.42|282.82|0
1648827070000|2022-04-01 15:31:10|285.59|283.99|285.83|284.23|285.83|284.23|285.36|283.76|0
1648827080000|2022-04-01 15:31:20|286.06|284.46|286.06|284.46|286.06|284.46|286.06|284.46|0
1648827090000|2022-04-01 15:31:30|286.77|285.17|287.24|285.64|287.24|285.64|286.77|285.17|0
1648827100000|2022-04-01 15:31:40|287|285.4|286.77|285.17|287|285.4|286.53|284.93|0
1648827110000|2022-04-01 15:31:50|286.53|284.93|285.36|283.76|286.53|284.93|285.24|283.64|0
1648827120000|2022-04-01 15:32:00|285.83|284.23|285.59|283.99|285.83|284.23|285.36|283.76|0
1648827130000|2022-04-01 15:32:10|285.83|284.23|285.12|283.52|285.83|284.23|285.12|283.52|0
1648827140000|2022-04-01 15:32:20|284.89|283.29|284.65|283.05|284.89|283.29|284.42|282.82|0
1648827150000|2022-04-01 15:32:30|284.19|282.59|284.06|282.46|284.42|282.82|284.06|282.46|0
1648827160000|2022-04-01 15:32:40|283.95|282.35|284.89|283.29|284.89|283.29|283.95|282.35|0
1648827170000|2022-04-01 15:32:50|285.12|283.52|285.36|283.76|285.59|283.99|285.12|283.52|0
1648827180000|2022-04-01 15:33:00|285.59|283.99|285.59|283.99|285.59|283.99|285.47|283.87|0
1648827190000|2022-04-01 15:33:10|284.89|283.29|284.42|282.82|284.89|283.29|284.19|282.59|0
1648827200000|2022-04-01 15:33:20|284.19|282.59|284.89|283.29|285.12|283.52|284.19|282.59|0
1648827210000|2022-04-01 15:33:30|284.65|283.05|284.19|282.59|284.65|283.05|284.19|282.59|0
1648827220000|2022-04-01 15:33:40|283.95|282.35|283.72|282.12|283.95|282.35|283.01|281.41|0
1648827230000|2022-04-01 15:33:50|283.48|281.88|284.19|282.59|284.19|282.59|283.48|281.88|0
1648827240000|2022-04-01 15:34:00|284.65|283.05|284.19|282.59|284.65|283.05|283.95|282.35|0
1648827250000|2022-04-01 15:34:10|284.65|283.05|284.89|283.29|285.12|283.52|284.42|282.82|0
1648827260000|2022-04-01 15:34:20|285.12|283.52|285.12|283.52|285.36|283.76|285.12|283.52|0
1648827270000|2022-04-01 15:34:30|285.36|283.76|285.83|284.23|285.83|284.23|285.36|283.76|0
1648827280000|2022-04-01 15:34:40|285.36|283.76|286.06|284.46|286.06|284.46|285.36|283.76|0
1648827290000|2022-04-01 15:34:50|285.36|283.76|284.18|282.58|285.36|283.76|284.18|282.58|0
1648827300000|2022-04-01 15:35:00|283.95|282.35|283.95|282.35|284.06|282.46|283.72|282.12|0
1648827310000|2022-04-01 15:35:10|283.72|282.12|282.78|281.18|283.72|282.12|282.78|281.18|0
1648827320000|2022-04-01 15:35:20|282.08|280.48|281.84|280.24|282.08|280.48|281.38|279.78|0
1648827330000|2022-04-01 15:35:30|281.38|279.78|282.08|280.48|282.08|280.48|281.38|279.78|0
1648827340000|2022-04-01 15:35:40|281.84|280.24|282.08|280.48|282.08|280.48|281.84|280.24|0
1648827350000|2022-04-01 15:35:50|281.84|280.24|281.14|279.54|281.84|280.24|280.91|279.31|0
1648827360000|2022-04-01 15:36:00|280.91|279.31|280.67|279.07|280.91|279.31|280.67|279.07|0
1648827370000|2022-04-01 15:36:10|280.91|279.31|280.67|279.07|280.91|279.31|280.67|279.07|0
1648827380000|2022-04-01 15:36:20|280.91|279.31|280.55|278.95|280.91|279.31|280.55|278.95|0
1648827390000|2022-04-01 15:36:30|280.67|279.07|280.67|279.07|280.91|279.31|280.44|278.84|0
1648827400000|2022-04-01 15:36:40|280.44|278.84|280.44|278.84|280.44|278.84|280.44|278.84|0
1648827410000|2022-04-01 15:36:50|279.97|278.37|280.67|279.07|280.67|279.07|279.97|278.37|0
1648827420000|2022-04-01 15:37:00|280.44|278.84|279.51|277.91|280.44|278.84|279.51|277.91|0
1648827430000|2022-04-01 15:37:10|278.8|277.2|279.04|277.44|279.04|277.44|278.8|277.2|0
1648827440000|2022-04-01 15:37:20|278.8|277.2|278.8|277.2|279.04|277.44|278.8|277.2|0
1648827450000|2022-04-01 15:37:30|278.34|276.74|278.34|276.74|278.34|276.74|278.1|276.5|0
1648827460000|2022-04-01 15:37:40|279.04|277.44|279.27|277.67|279.27|277.67|279.04|277.44|0
1648827470000|2022-04-01 15:37:50|278.68|277.08|279.27|277.67|279.27|277.67|278.57|276.97|0
1648827480000|2022-04-01 15:38:00|279.74|278.14|280.44|278.84|280.44|278.84|279.74|278.14|0
1648827490000|2022-04-01 15:38:10|280.21|278.61|280.2|278.6|280.21|278.61|279.97|278.37|0
1648827500000|2022-04-01 15:38:20|279.97|278.37|280.08|278.48|280.2|278.6|279.97|278.37|0
1648827510000|2022-04-01 15:38:30|279.5|277.9|279.04|277.44|279.5|277.9|278.8|277.2|0
1648827520000|2022-04-01 15:38:40|279.27|277.67|278.57|276.97|279.27|277.67|278.57|276.97|0
1648827530000|2022-04-01 15:38:50|278.1|276.5|278.45|276.85|278.57|276.97|278.1|276.5|0
1648827540000|2022-04-01 15:39:00|278.57|276.97|279.27|277.67|279.27|277.67|278.57|276.97|0
1648827550000|2022-04-01 15:39:10|279.5|277.9|279.5|277.9|279.5|277.9|279.5|277.9|0
1648827560000|2022-04-01 15:39:20|279.74|278.14|279.5|277.9|279.97|278.37|279.5|277.9|0
1648827570000|2022-04-01 15:39:30|279.74|278.14|280.2|278.6|280.2|278.6|279.74|278.14|0
1648827580000|2022-04-01 15:39:40|279.97|278.37|279.74|278.14|279.97|278.37|279.74|278.14|0
1648827590000|2022-04-01 15:39:50|279.5|277.9|279.74|278.14|279.97|278.37|279.27|277.67|0
1648827600000|2022-04-01 15:40:00|279.62|278.02|278.1|276.5|279.62|278.02|278.1|276.5|0
1648827610000|2022-04-01 15:40:10|277.87|276.27|277.4|275.8|277.87|276.27|277.4|275.8|0
1648827620000|2022-04-01 15:40:20|277.64|276.04|276.94|275.34|277.64|276.04|276.94|275.34|0
1648827630000|2022-04-01 15:40:30|276.7|275.1|276.24|274.64|276.7|275.1|276.24|274.64|0
1648827640000|2022-04-01 15:40:40|276.47|274.87|276.24|274.64|276.47|274.87|276.24|274.64|0
1648827650000|2022-04-01 15:40:50|276|274.4|276.7|275.1|276.7|275.1|276|274.4|0
1648827660000|2022-04-01 15:41:00|277.17|275.57|276.7|275.1|277.4|275.8|276.7|275.1|0
1648827670000|2022-04-01 15:41:10|276.94|275.34|277.4|275.8|277.4|275.8|276.94|275.34|0
1648827680000|2022-04-01 15:41:20|277.17|275.57|277.17|275.57|277.17|275.57|277.17|275.57|0
1648827690000|2022-04-01 15:41:30|277.64|276.04|278.57|276.97|278.57|276.97|277.64|276.04|0
1648827700000|2022-04-01 15:41:40|278.1|276.5|278.34|276.74|278.57|276.97|278.1|276.5|0
1648827710000|2022-04-01 15:41:50|278.1|276.5|278.1|276.5|278.1|276.5|277.4|275.8|0
1648827720000|2022-04-01 15:42:00|278.33|276.73|277.4|275.8|278.33|276.73|277.17|275.57|0
1648827730000|2022-04-01 15:42:10|277.17|275.57|277.64|276.04|277.87|276.27|277.17|275.57|0
1648827740000|2022-04-01 15:42:20|277.63|276.03|277.4|275.8|277.63|276.03|277.4|275.8|0
1648827750000|2022-04-01 15:42:30|277.87|276.27|277.4|275.8|277.87|276.27|277.4|275.8|0
1648827760000|2022-04-01 15:42:40|277.17|275.57|276.7|275.1|277.17|275.57|276.7|275.1|0
1648827770000|2022-04-01 15:42:50|276.47|274.87|276.7|275.1|276.7|275.1|276.24|274.64|0
1648827780000|2022-04-01 15:43:00|276.24|274.64|275.54|273.94|276.24|274.64|275.07|273.47|0
1648827790000|2022-04-01 15:43:10|275.31|273.71|275.07|273.47|275.54|273.94|275.07|273.47|0
1648827800000|2022-04-01 15:43:20|275.54|273.94|274.57|272.97|275.54|273.94|274.57|272.97|0
1648827810000|2022-04-01 15:43:30|274.78|273.18|275.71|274.11|275.71|274.11|274.78|273.18|0
1648827820000|2022-04-01 15:43:40|275.48|273.88|275.48|273.88|275.71|274.11|275.48|273.88|0
1648827830000|2022-04-01 15:43:50|275.71|274.11|275.71|274.11|276.17|274.57|275.71|274.11|0
1648827840000|2022-04-01 15:44:00|276.17|274.57|275.71|274.11|276.64|275.04|275.71|274.11|0
1648827850000|2022-04-01 15:44:10|276.17|274.57|276.64|275.04|276.64|275.04|276.17|274.57|0
1648827860000|2022-04-01 15:44:20|276.87|275.27|277.1|275.5|277.1|275.5|276.87|275.27|0
1648827870000|2022-04-01 15:44:30|276.87|275.27|276.17|274.57|276.87|275.27|276.17|274.57|0
1648827880000|2022-04-01 15:44:40|275.71|274.11|276.4|274.8|276.4|274.8|275.71|274.11|0
1648827890000|2022-04-01 15:44:50|275.94|274.34|275.71|274.11|275.94|274.34|275.71|274.11|0
1648827900000|2022-04-01 15:45:00|275.24|273.64|275.24|273.64|275.47|273.87|275.24|273.64|0
1648827910000|2022-04-01 15:45:10|275.12|273.52|275.47|273.87|275.71|274.11|275.12|273.52|0
1648827920000|2022-04-01 15:45:20|275.71|274.11|275.24|273.64|275.71|274.11|275.24|273.64|0
1648827930000|2022-04-01 15:45:30|275.01|273.41|274.42|272.82|275.01|273.41|274.42|272.82|0
1648827940000|2022-04-01 15:45:40|274.54|272.94|275.71|274.11|275.71|274.11|274.54|272.94|0
1648827950000|2022-04-01 15:45:50|275.01|273.41|274.78|273.18|275.01|273.41|274.78|273.18|0
1648827960000|2022-04-01 15:46:00|275.01|273.41|275.24|273.64|275.24|273.64|274.78|273.18|0
1648827970000|2022-04-01 15:46:10|275.01|273.41|275.01|273.41|275.01|273.41|274.78|273.18|0
1648827980000|2022-04-01 15:46:20|275.47|273.87|275.47|273.87|275.71|274.11|275.47|273.87|0
1648827990000|2022-04-01 15:46:30|275.24|273.64|275.94|274.34|275.94|274.34|275.24|273.64|0
1648828000000|2022-04-01 15:46:40|275.71|274.11|275.47|273.87|275.71|274.11|275.24|273.64|0
1648828010000|2022-04-01 15:46:50|275.71|274.11|275.35|273.75|275.94|274.34|275.35|273.75|0
1648828020000|2022-04-01 15:47:00|275.71|274.11|275.71|274.11|275.71|274.11|275.47|273.87|0
1648828030000|2022-04-01 15:47:10|276.4|274.8|276.87|275.27|276.87|275.27|276.4|274.8|0
1648828040000|2022-04-01 15:47:20|277.33|275.73|278.03|276.43|278.03|276.43|277.33|275.73|0
1648828050000|2022-04-01 15:47:30|278.26|276.66|278.26|276.66|278.26|276.66|278.03|276.43|0
1648828060000|2022-04-01 15:47:40|278.5|276.9|278.03|276.43|278.5|276.9|277.91|276.31|0
1648828070000|2022-04-01 15:47:50|278.26|276.66|278.5|276.9|278.5|276.9|278.26|276.66|0
1648828080000|2022-04-01 15:48:00|278.73|277.13|278.03|276.43|278.73|277.13|278.03|276.43|0
1648828090000|2022-04-01 15:48:10|278.73|277.13|278.5|276.9|278.73|277.13|278.26|276.66|0
1648828100000|2022-04-01 15:48:20|278.03|276.43|277.8|276.2|278.26|276.66|277.8|276.2|0
1648828110000|2022-04-01 15:48:30|278.03|276.43|277.33|275.73|278.03|276.43|277.33|275.73|0
1648828120000|2022-04-01 15:48:40|277.57|275.97|276.17|274.57|277.57|275.97|276.17|274.57|0
1648828130000|2022-04-01 15:48:50|276.4|274.8|276.4|274.8|276.4|274.8|276.17|274.57|0
1648828140000|2022-04-01 15:49:00|276.87|275.27|277.1|275.5|277.1|275.5|276.87|275.27|0
1648828150000|2022-04-01 15:49:10|277.33|275.73|276.4|274.8|277.33|275.73|276.4|274.8|0
1648828160000|2022-04-01 15:49:20|276.17|274.57|276.17|274.57|276.4|274.8|276.17|274.57|0
1648828170000|2022-04-01 15:49:30|276.4|274.8|276.63|275.03|276.63|275.03|276.4|274.8|0
1648828180000|2022-04-01 15:49:40|276.4|274.8|276.63|275.03|276.63|275.03|276.17|274.57|0
1648828190000|2022-04-01 15:49:50|276.87|275.27|276.63|275.03|276.87|275.27|276.63|275.03|0
1648828200000|2022-04-01 15:50:00|275.94|274.34|276.63|275.03|276.63|275.03|275.94|274.34|0
1648828210000|2022-04-01 15:50:10|276.4|274.8|275.47|273.87|276.4|274.8|275.47|273.87|0
1648828220000|2022-04-01 15:50:20|275.94|274.34|275.7|274.1|275.94|274.34|275.58|273.98|0
1648828230000|2022-04-01 15:50:30|275.47|273.87|275.7|274.1|275.94|274.34|275.47|273.87|0
1648828240000|2022-04-01 15:50:40|275.47|273.87|275.47|273.87|275.47|273.87|275.35|273.75|0
1648828250000|2022-04-01 15:50:50|275.24|273.64|275.47|273.87|275.7|274.1|275.24|273.64|0
1648828260000|2022-04-01 15:51:00|275.58|273.98|275.47|273.87|275.58|273.98|275.01|273.41|0
1648828270000|2022-04-01 15:51:10|275.7|274.1|275.94|274.34|275.94|274.34|275.58|273.98|0
1648828280000|2022-04-01 15:51:20|275.93|274.33|276.17|274.57|276.17|274.57|275.7|274.1|0
1648828290000|2022-04-01 15:51:30|275.93|274.33|276.63|275.03|276.63|275.03|275.93|274.33|0
1648828300000|2022-04-01 15:51:40|276.87|275.27|277.33|275.73|277.33|275.73|276.63|275.03|0
1648828310000|2022-04-01 15:51:50|277.1|275.5|277.1|275.5|277.1|275.5|276.86|275.26|0
1648828320000|2022-04-01 15:52:00|276.98|275.38|277.1|275.5|277.56|275.96|276.98|275.38|0
1648828330000|2022-04-01 15:52:10|276.86|275.26|277.1|275.5|277.33|275.73|276.86|275.26|0
1648828340000|2022-04-01 15:52:20|277.33|275.73|277.56|275.96|277.8|276.2|277.33|275.73|0
1648828350000|2022-04-01 15:52:30|277.1|275.5|277.33|275.73|277.33|275.73|277.1|275.5|0
1648828360000|2022-04-01 15:52:40|277.56|275.96|278.03|276.43|278.03|276.43|277.56|275.96|0
1648828370000|2022-04-01 15:52:50|277.8|276.2|278.03|276.43|278.26|276.66|277.8|276.2|0
1648828380000|2022-04-01 15:53:00|278.14|276.54|278.96|277.36|278.96|277.36|278.14|276.54|0
1648828390000|2022-04-01 15:53:10|279.19|277.59|279.19|277.59|279.43|277.83|279.19|277.59|0
1648828400000|2022-04-01 15:53:20|279.66|278.06|279.54|277.94|279.66|278.06|279.19|277.59|0
1648828410000|2022-04-01 15:53:30|279.66|278.06|280.59|278.99|280.59|278.99|279.66|278.06|0
1648828430000|2022-04-01 15:53:50|280.36|278.76|280.83|279.23|280.83|279.23|280.36|278.76|0
1648828440000|2022-04-01 15:54:00|281.06|279.46|280.83|279.23|281.06|279.46|280.83|279.23|0
1648828450000|2022-04-01 15:54:10|281.06|279.46|281.29|279.69|281.29|279.69|281.06|279.46|0
1648828460000|2022-04-01 15:54:20|281.76|280.16|281.53|279.93|281.99|280.39|281.53|279.93|0
1648828470000|2022-04-01 15:54:30|281.76|280.16|281.53|279.93|281.76|280.16|281.53|279.93|0
1648828480000|2022-04-01 15:54:40|281.99|280.39|281.29|279.69|281.99|280.39|281.29|279.69|0
1648828490000|2022-04-01 15:54:50|281.06|279.46|280.82|279.22|281.06|279.46|280.82|279.22|0
1648828500000|2022-04-01 15:55:00|280|278.4|279.77|278.17|280|278.4|279.66|278.06|0
1648828510000|2022-04-01 15:55:10|279.66|278.06|279.66|278.06|279.66|278.06|279.42|277.82|0
1648828520000|2022-04-01 15:55:20|279.19|277.59|279.19|277.59|279.19|277.59|278.96|277.36|0
1648828530000|2022-04-01 15:55:30|279.42|277.82|278.96|277.36|279.42|277.82|278.96|277.36|0
1648828540000|2022-04-01 15:55:40|279.07|277.47|278.49|276.89|279.07|277.47|278.49|276.89|0
1648828550000|2022-04-01 15:55:50|278.26|276.66|278.49|276.89|278.49|276.89|278.26|276.66|0
1648828560000|2022-04-01 15:56:00|278.03|276.43|277.09|275.49|278.03|276.43|277.09|275.49|0
1648828570000|2022-04-01 15:56:10|276.63|275.03|275.81|274.21|276.63|275.03|275.7|274.1|0
1648828580000|2022-04-01 15:56:20|275|273.4|274.77|273.17|275.23|273.63|274.77|273.17|0
1648828590000|2022-04-01 15:56:30|274.3|272.7|274.07|272.47|274.3|272.7|274.07|272.47|0
1648828600000|2022-04-01 15:56:40|273.84|272.24|274.77|273.17|274.77|273.17|273.84|272.24|0
1648828610000|2022-04-01 15:56:50|275|273.4|275|273.4|275|273.4|275|273.4|0
1648828620000|2022-04-01 15:57:00|274.54|272.94|273.84|272.24|274.54|272.94|273.84|272.24|0
1648828630000|2022-04-01 15:57:10|273.61|272.01|273.61|272.01|273.61|272.01|273.38|271.78|0
1648828640000|2022-04-01 15:57:20|273.38|271.78|273.61|272.01|273.61|272.01|273.38|271.78|0
1648828650000|2022-04-01 15:57:30|273.38|271.78|273.61|272.01|273.61|272.01|273.14|271.54|0
1648828660000|2022-04-01 15:57:40|273.14|271.54|273.02|271.42|273.14|271.54|273.02|271.42|0
1648828670000|2022-04-01 15:57:50|272.91|271.31|273.61|272.01|273.61|272.01|272.91|271.31|0
1648828680000|2022-04-01 15:58:00|274.07|272.47|274.42|272.82|274.42|272.82|274.07|272.47|0
1648828690000|2022-04-01 15:58:10|274.77|273.17|275|273.4|275.23|273.63|274.77|273.17|0
1648828700000|2022-04-01 15:58:20|274.3|272.7|274.77|273.17|274.77|273.17|274.3|272.7|0
1648828710000|2022-04-01 15:58:30|273.84|272.24|274.3|272.7|274.3|272.7|273.84|272.24|0
1648828720000|2022-04-01 15:58:40|274.07|272.47|273.84|272.24|274.07|272.47|273.84|272.24|0
1648828730000|2022-04-01 15:58:50|273.61|272.01|273.37|271.77|273.61|272.01|273.37|271.77|0
1648828740000|2022-04-01 15:59:00|273.14|271.54|273.84|272.24|273.84|272.24|272.91|271.31|0
1648828750000|2022-04-01 15:59:10|273.37|271.77|273.84|272.24|274.07|272.47|273.37|271.77|0
1648828760000|2022-04-01 15:59:20|273.37|271.77|274.07|272.47|274.07|272.47|273.37|271.77|0
1648828770000|2022-04-01 15:59:30|274.3|272.7|275|273.4|275|273.4|274.3|272.7|0
1648828780000|2022-04-01 15:59:40|274.53|272.93|274.3|272.7|274.77|273.17|274.3|272.7|0
1648828790000|2022-04-01 15:59:50|274.07|272.47|274.77|273.17|274.77|273.17|274.07|272.47|0
1648828800000|2022-04-01 16:00:00|274.07|272.47|274.77|273.17|274.77|273.17|274.07|272.47|0
1648828810000|2022-04-01 16:00:10|275|273.4|274.77|273.17|275.11|273.51|274.77|273.17|0
1648828820000|2022-04-01 16:00:20|274.53|272.93|274.07|272.47|274.77|273.17|274.07|272.47|0
1648828830000|2022-04-01 16:00:30|273.84|272.24|273.61|272.01|273.84|272.24|273.61|272.01|0
1648828840000|2022-04-01 16:00:40|273.14|271.54|272.68|271.08|273.14|271.54|272.68|271.08|0
1648828850000|2022-04-01 16:00:50|272.91|271.31|272.45|270.85|272.91|271.31|272.45|270.85|0
1648828860000|2022-04-01 16:01:00|272.21|270.61|272.68|271.08|272.68|271.08|271.98|270.38|0
1648828870000|2022-04-01 16:01:10|272.21|270.61|272.45|270.85|272.45|270.85|272.21|270.61|0
1648828880000|2022-04-01 16:01:20|272.68|271.08|272.45|270.85|272.68|271.08|272.21|270.61|0
1648828890000|2022-04-01 16:01:30|272.21|270.61|272.91|271.31|273.14|271.54|272.21|270.61|0
1648828900000|2022-04-01 16:01:40|272.68|271.08|272.56|270.96|272.68|271.08|272.56|270.96|0
1648828910000|2022-04-01 16:01:50|272.21|270.61|272.21|270.61|272.21|270.61|271.98|270.38|0
1648828920000|2022-04-01 16:02:00|272.68|271.08|272.91|271.31|272.91|271.31|272.68|271.08|0
1648828930000|2022-04-01 16:02:10|272.68|271.08|272.44|270.84|272.91|271.31|272.44|270.84|0
1648828940000|2022-04-01 16:02:20|272.68|271.08|272.21|270.61|272.68|271.08|272.21|270.61|0
1648828950000|2022-04-01 16:02:30|271.98|270.38|272.44|270.84|272.44|270.84|271.75|270.15|0
1648828960000|2022-04-01 16:02:40|272.21|270.61|271.98|270.38|272.21|270.61|271.75|270.15|0
1648828970000|2022-04-01 16:02:50|272.21|270.61|272.44|270.84|272.44|270.84|271.98|270.38|0
1648828980000|2022-04-01 16:03:00|272.56|270.96|272.44|270.84|272.56|270.96|272.21|270.61|0
1648828990000|2022-04-01 16:03:10|273.14|271.54|272.91|271.31|273.14|271.54|272.91|271.31|0
1648829000000|2022-04-01 16:03:20|272.44|270.84|272.91|271.31|272.91|271.31|272.44|270.84|0
1648829010000|2022-04-01 16:03:30|273.14|271.54|273.14|271.54|273.37|271.77|273.14|271.54|0
1648829020000|2022-04-01 16:03:40|273.37|271.77|273.37|271.77|273.37|271.77|273.14|271.54|0
1648829030000|2022-04-01 16:03:50|273.6|272|273.14|271.54|273.6|272|273.14|271.54|0
1648829040000|2022-04-01 16:04:00|273.84|272.24|273.37|271.77|273.84|272.24|273.37|271.77|0
1648829050000|2022-04-01 16:04:10|273.14|271.54|272.21|270.61|273.37|271.77|272.21|270.61|0
1648829060000|2022-04-01 16:04:20|271.98|270.38|271.98|270.38|271.98|270.38|271.98|270.38|0
1648829070000|2022-04-01 16:04:30|272.21|270.61|271.98|270.38|272.21|270.61|271.75|270.15|0
1648829080000|2022-04-01 16:04:40|272.21|270.61|271.75|270.15|272.21|270.61|271.75|270.15|0
1648829090000|2022-04-01 16:04:50|271.98|270.38|271.63|270.03|271.98|270.38|271.52|269.92|0
1648829100000|2022-04-01 16:05:00|271.28|269.68|270.82|269.22|271.28|269.68|270.82|269.22|0
1648829110000|2022-04-01 16:05:10|270.36|268.76|269.89|268.29|270.36|268.76|269.89|268.29|0
1648829120000|2022-04-01 16:05:20|269.66|268.06|270.82|269.22|270.82|269.22|269.66|268.06|0
1648829130000|2022-04-01 16:05:30|270.36|268.76|270.13|268.53|270.82|269.22|270.13|268.53|0
1648829140000|2022-04-01 16:05:40|270.36|268.76|271.05|269.45|271.16|269.56|270.36|268.76|0
1648829150000|2022-04-01 16:05:50|270.82|269.22|270.13|268.53|270.82|269.22|270.13|268.53|0
1648829160000|2022-04-01 16:06:00|269.89|268.29|270.13|268.53|270.13|268.53|269.89|268.29|0
1648829170000|2022-04-01 16:06:10|270.59|268.99|270.13|268.53|270.59|268.99|270.13|268.53|0
1648829180000|2022-04-01 16:06:20|270.36|268.76|269.89|268.29|270.36|268.76|269.89|268.29|0
1648829190000|2022-04-01 16:06:30|269.43|267.83|269.2|267.6|269.43|267.83|269.2|267.6|0
1648829200000|2022-04-01 16:06:40|269.43|267.83|268.97|267.37|269.66|268.06|268.97|267.37|0
1648829210000|2022-04-01 16:06:50|269.2|267.6|269.2|267.6|269.2|267.6|268.97|267.37|0
1648829220000|2022-04-01 16:07:00|268.97|267.37|269.2|267.6|269.2|267.6|268.97|267.37|0
1648829230000|2022-04-01 16:07:10|269.89|268.29|269.43|267.83|269.89|268.29|269.43|267.83|0
1648829240000|2022-04-01 16:07:20|269.2|267.6|269.43|267.83|269.43|267.83|269.2|267.6|0
1648829250000|2022-04-01 16:07:30|269.31|267.71|269.2|267.6|269.31|267.71|268.97|267.37|0
1648829260000|2022-04-01 16:07:40|269.43|267.83|269.2|267.6|269.66|268.06|269.2|267.6|0
1648829270000|2022-04-01 16:07:50|269.66|268.06|269.31|267.71|269.66|268.06|269.31|267.71|0
1648829280000|2022-04-01 16:08:00|268.97|267.37|269.43|267.83|269.43|267.83|268.97|267.37|0
1648829290000|2022-04-01 16:08:10|269.2|267.6|268.97|267.37|269.2|267.6|268.97|267.37|0
1648829300000|2022-04-01 16:08:20|269.08|267.48|269.2|267.6|269.2|267.6|269.08|267.48|0
1648829310000|2022-04-01 16:08:30|269.31|267.71|269.43|267.83|269.43|267.83|269.2|267.6|0
1648829320000|2022-04-01 16:08:40|269.2|267.6|269.2|267.6|269.2|267.6|269.2|267.6|0
1648829330000|2022-04-01 16:08:50|268.97|267.37|269.2|267.6|269.2|267.6|268.97|267.37|0
1648829340000|2022-04-01 16:09:00|269.43|267.83|268.97|267.37|269.43|267.83|268.97|267.37|0
1648829350000|2022-04-01 16:09:10|269.2|267.6|268.97|267.37|269.43|267.83|268.97|267.37|0
1648829360000|2022-04-01 16:09:20|269.2|267.6|269.43|267.83|269.66|268.06|269.2|267.6|0
1648829370000|2022-04-01 16:09:30|269.66|268.06|271.05|269.45|271.51|269.91|269.66|268.06|0
1648829380000|2022-04-01 16:09:40|271.28|269.68|271.05|269.45|271.28|269.68|271.05|269.45|0
1648829390000|2022-04-01 16:09:50|270.82|269.22|271.51|269.91|271.51|269.91|270.82|269.22|0
1648829400000|2022-04-01 16:10:00|271.74|270.14|271.98|270.38|272.44|270.84|271.74|270.14|0
1648829410000|2022-04-01 16:10:10|271.74|270.14|271.51|269.91|271.98|270.38|271.51|269.91|0
1648829420000|2022-04-01 16:10:20|271.74|270.14|271.28|269.68|271.74|270.14|271.28|269.68|0
1648829430000|2022-04-01 16:10:30|270.59|268.99|270.82|269.22|270.82|269.22|270.59|268.99|0
1648829440000|2022-04-01 16:10:40|270.35|268.75|270.35|268.75|270.35|268.75|270.35|268.75|0
1648829450000|2022-04-01 16:10:50|270.59|268.99|270.35|268.75|270.59|268.99|270.35|268.75|0
1648829460000|2022-04-01 16:11:00|270.59|268.99|271.28|269.68|271.51|269.91|270.59|268.99|0
1648829470000|2022-04-01 16:11:10|270.82|269.22|270.82|269.22|271.28|269.68|270.82|269.22|0
1648829480000|2022-04-01 16:11:20|271.05|269.45|270.58|268.98|271.05|269.45|270.58|268.98|0
1648829490000|2022-04-01 16:11:30|270.82|269.22|270.35|268.75|270.82|269.22|270.35|268.75|0
1648829500000|2022-04-01 16:11:40|269.89|268.29|269.89|268.29|269.89|268.29|269.89|268.29|0
1648829510000|2022-04-01 16:11:50|270.12|268.52|269.89|268.29|270.35|268.75|269.89|268.29|0
1648829520000|2022-04-01 16:12:00|269.66|268.06|269.89|268.29|269.89|268.29|269.66|268.06|0
1648829530000|2022-04-01 16:12:10|270.58|268.98|270.58|268.98|270.82|269.22|270.58|268.98|0
1648829540000|2022-04-01 16:12:20|270.12|268.52|270.12|268.52|270.35|268.75|269.89|268.29|0
1648829550000|2022-04-01 16:12:30|269.89|268.29|269.66|268.06|269.89|268.29|269.66|268.06|0
1648829560000|2022-04-01 16:12:40|270.12|268.52|270.12|268.52|270.35|268.75|270.12|268.52|0
1648829570000|2022-04-01 16:12:50|269.89|268.29|269.43|267.83|270.12|268.52|269.43|267.83|0
1648829580000|2022-04-01 16:13:00|269.66|268.06|270.35|268.75|270.35|268.75|269.66|268.06|0
1648829590000|2022-04-01 16:13:10|270.12|268.52|269.43|267.83|270.12|268.52|269.43|267.83|0
1648829600000|2022-04-01 16:13:20|270.12|268.52|270.35|268.75|270.35|268.75|270.12|268.52|0
1648829610000|2022-04-01 16:13:30|270.12|268.52|270.58|268.98|270.58|268.98|270.12|268.52|0
1648829620000|2022-04-01 16:13:40|270.81|269.21|271.05|269.45|271.05|269.45|270.81|269.21|0
1648829630000|2022-04-01 16:13:50|271.28|269.68|271.74|270.14|271.74|270.14|271.28|269.68|0
1648829640000|2022-04-01 16:14:00|271.97|270.37|271.28|269.68|271.97|270.37|271.28|269.68|0
1648829650000|2022-04-01 16:14:10|271.51|269.91|271.28|269.68|271.62|270.02|271.28|269.68|0
1648829660000|2022-04-01 16:14:20|271.05|269.45|271.97|270.37|271.97|270.37|271.05|269.45|0
1648829670000|2022-04-01 16:14:30|272.44|270.84|272.2|270.6|272.44|270.84|272.2|270.6|0
1648829680000|2022-04-01 16:14:40|271.97|270.37|272.67|271.07|272.67|271.07|271.97|270.37|0
1648829690000|2022-04-01 16:14:50|272.2|270.6|272.2|270.6|272.2|270.6|271.97|270.37|0
1648829700000|2022-04-01 16:15:00|272.44|270.84|273.13|271.53|273.13|271.53|272.44|270.84|0
1648829710000|2022-04-01 16:15:10|272.67|271.07|273.13|271.53|273.36|271.76|272.67|271.07|0
1648829720000|2022-04-01 16:15:20|273.01|271.41|273.13|271.53|273.13|271.53|272.67|271.07|0
1648829730000|2022-04-01 16:15:30|273.6|272|273.36|271.76|273.6|272|273.36|271.76|0
1648829740000|2022-04-01 16:15:40|273.01|271.41|272.2|270.6|273.01|271.41|272.2|270.6|0
1648829750000|2022-04-01 16:15:50|271.74|270.14|271.51|269.91|271.74|270.14|271.04|269.44|0
1648829760000|2022-04-01 16:16:00|271.74|270.14|271.74|270.14|271.74|270.14|271.28|269.68|0
1648829770000|2022-04-01 16:16:10|271.28|269.68|270.81|269.21|271.28|269.68|270.81|269.21|0
1648829780000|2022-04-01 16:16:20|270.58|268.98|270.81|269.21|270.81|269.21|270.58|268.98|0
1648829790000|2022-04-01 16:16:30|270.58|268.98|270.58|268.98|270.58|268.98|270.35|268.75|0
1648829800000|2022-04-01 16:16:40|270.35|268.75|270.12|268.52|270.35|268.75|270.12|268.52|0
1648829810000|2022-04-01 16:16:50|270.35|268.75|270.58|268.98|270.81|269.21|270.35|268.75|0
1648829820000|2022-04-01 16:17:00|270.35|268.75|270.35|268.75|270.35|268.75|270.12|268.52|0
1648829830000|2022-04-01 16:17:10|270.12|268.52|270.58|268.98|270.69|269.09|270.12|268.52|0
1648829840000|2022-04-01 16:17:20|270.12|268.52|270.35|268.75|270.58|268.98|270.12|268.52|0
1648829850000|2022-04-01 16:17:30|269.89|268.29|269.42|267.82|269.89|268.29|269.19|267.59|0
1648829860000|2022-04-01 16:17:40|269.19|267.59|268.96|267.36|269.19|267.59|268.96|267.36|0
1648829870000|2022-04-01 16:17:50|268.73|267.13|268.84|267.24|268.96|267.36|268.73|267.13|0
1648829880000|2022-04-01 16:18:00|268.73|267.13|268.73|267.13|268.96|267.36|268.73|267.13|0
1648829890000|2022-04-01 16:18:10|268.96|267.36|269.89|268.29|270.12|268.52|268.96|267.36|0
1648829900000|2022-04-01 16:18:20|270.12|268.52|270.12|268.52|270.35|268.75|270.12|268.52|0
1648829910000|2022-04-01 16:18:30|269.89|268.29|270.35|268.75|270.35|268.75|269.89|268.29|0
1648829920000|2022-04-01 16:18:40|270.58|268.98|270.58|268.98|270.81|269.21|270.58|268.98|0
1648829930000|2022-04-01 16:18:50|270.81|269.21|270.58|268.98|270.81|269.21|270.35|268.75|0
1648829940000|2022-04-01 16:19:00|271.04|269.44|271.27|269.67|271.27|269.67|271.04|269.44|0
1648829950000|2022-04-01 16:19:10|271.51|269.91|271.51|269.91|271.51|269.91|271.51|269.91|0
1648829960000|2022-04-01 16:19:20|271.74|270.14|271.74|270.14|271.74|270.14|271.51|269.91|0
1648829970000|2022-04-01 16:19:30|271.04|269.44|270.81|269.21|271.51|269.91|270.81|269.21|0
1648829980000|2022-04-01 16:19:40|271.04|269.44|270.58|268.98|271.04|269.44|270.35|268.75|0
1648829990000|2022-04-01 16:19:50|270.81|269.21|270.81|269.21|270.81|269.21|270.58|268.98|0
1648830000000|2022-04-01 16:20:00|270.35|268.75|271.04|269.44|271.27|269.67|270.12|268.52|0
1648830010000|2022-04-01 16:20:10|271.27|269.67|271.04|269.44|271.5|269.9|271.04|269.44|0
1648830020000|2022-04-01 16:20:20|270.81|269.21|270.81|269.21|270.81|269.21|270.58|268.98|0
1648830030000|2022-04-01 16:20:30|271.04|269.44|270.81|269.21|271.04|269.44|270.81|269.21|0
1648830040000|2022-04-01 16:20:40|271.5|269.9|270.81|269.21|271.5|269.9|270.81|269.21|0
1648830050000|2022-04-01 16:20:50|271.04|269.44|271.04|269.44|271.04|269.44|270.81|269.21|0
1648830060000|2022-04-01 16:21:00|270.81|269.21|271.5|269.9|271.5|269.9|270.35|268.75|0
1648830070000|2022-04-01 16:21:10|271.74|270.14|271.74|270.14|271.97|270.37|271.74|270.14|0
1648830080000|2022-04-01 16:21:20|271.97|270.37|272.43|270.83|272.43|270.83|271.97|270.37|0
1648830090000|2022-04-01 16:21:30|272.2|270.6|272.66|271.06|272.89|271.29|272.2|270.6|0
1648830100000|2022-04-01 16:21:40|272.89|271.29|272.66|271.06|272.89|271.29|272.66|271.06|0
1648830110000|2022-04-01 16:21:50|273.13|271.53|273.13|271.53|273.13|271.53|272.89|271.29|0
1648830120000|2022-04-01 16:22:00|272.66|271.06|272.66|271.06|272.66|271.06|272.43|270.83|0
1648830130000|2022-04-01 16:22:10|272.2|270.6|272.2|270.6|272.43|270.83|271.97|270.37|0
1648830140000|2022-04-01 16:22:20|272.43|270.83|272.2|270.6|272.43|270.83|271.97|270.37|0
1648830150000|2022-04-01 16:22:30|272.31|270.71|272.66|271.06|272.66|271.06|272.31|270.71|0
1648830160000|2022-04-01 16:22:40|272.43|270.83|273.13|271.53|273.13|271.53|272.43|270.83|0
1648830170000|2022-04-01 16:22:50|272.66|271.06|273.01|271.41|273.01|271.41|272.66|271.06|0
1648830180000|2022-04-01 16:23:00|273.13|271.53|273.13|271.53|273.13|271.53|272.66|271.06|0
1648830190000|2022-04-01 16:23:10|273.36|271.76|273.59|271.99|273.59|271.99|273.36|271.76|0
1648830200000|2022-04-01 16:23:20|273.13|271.53|273.59|271.99|273.59|271.99|273.13|271.53|0
1648830210000|2022-04-01 16:23:30|273.82|272.22|273.36|271.76|273.82|272.22|273.36|271.76|0
1648830220000|2022-04-01 16:23:40|273.59|271.99|273.82|272.22|273.82|272.22|273.36|271.76|0
1648830230000|2022-04-01 16:23:50|273.59|271.99|274.05|272.45|274.29|272.69|273.59|271.99|0
1648830240000|2022-04-01 16:24:00|273.59|271.99|273.59|271.99|273.82|272.22|273.36|271.76|0
1648830250000|2022-04-01 16:24:10|273.36|271.76|273.36|271.76|273.36|271.76|273.12|271.52|0
1648830260000|2022-04-01 16:24:20|272.89|271.29|272.43|270.83|272.89|271.29|272.43|270.83|0
1648830270000|2022-04-01 16:24:30|272.2|270.6|272.2|270.6|272.2|270.6|272.2|270.6|0
1648830280000|2022-04-01 16:24:40|271.97|270.37|272.2|270.6|272.2|270.6|271.97|270.37|0
1648830290000|2022-04-01 16:24:50|272.66|271.06|273.12|271.52|273.12|271.52|272.66|271.06|0
1648830300000|2022-04-01 16:25:00|274.05|272.45|273.36|271.76|274.05|272.45|273.36|271.76|0
1648830310000|2022-04-01 16:25:10|273.59|271.99|274.05|272.45|274.05|272.45|273.59|271.99|0
1648830320000|2022-04-01 16:25:20|274.52|272.92|274.28|272.68|274.52|272.92|274.28|272.68|0
1648830330000|2022-04-01 16:25:30|274.52|272.92|274.05|272.45|274.52|272.92|274.05|272.45|0
1648830340000|2022-04-01 16:25:40|274.4|272.8|274.52|272.92|274.63|273.03|274.4|272.8|0
1648830350000|2022-04-01 16:25:50|274.28|272.68|274.28|272.68|274.28|272.68|274.28|272.68|0
1648830360000|2022-04-01 16:26:00|274.52|272.92|274.05|272.45|274.75|273.15|274.05|272.45|0
1648830370000|2022-04-01 16:26:10|273.82|272.22|273.82|272.22|274.05|272.45|273.82|272.22|0
1648830380000|2022-04-01 16:26:20|274.05|272.45|273.59|271.99|274.05|272.45|273.59|271.99|0
1648830390000|2022-04-01 16:26:30|273.82|272.22|273.59|271.99|273.82|272.22|273.59|271.99|0
1648830400000|2022-04-01 16:26:40|273.36|271.76|273.12|271.52|273.36|271.76|273.12|271.52|0
1648830410000|2022-04-01 16:26:50|272.89|271.29|272.66|271.06|272.89|271.29|272.43|270.83|0
1648830420000|2022-04-01 16:27:00|273.12|271.52|272.89|271.29|273.12|271.52|272.66|271.06|0
1648830430000|2022-04-01 16:27:10|273.12|271.52|272.77|271.17|273.12|271.52|272.66|271.06|0
1648830440000|2022-04-01 16:27:20|272.89|271.29|273.35|271.75|273.35|271.75|272.89|271.29|0
1648830450000|2022-04-01 16:27:30|273.59|271.99|273.59|271.99|273.59|271.99|273.35|271.75|0
1648830460000|2022-04-01 16:27:40|273.82|272.22|273.35|271.75|273.82|272.22|273.35|271.75|0
1648830470000|2022-04-01 16:27:50|273.12|271.52|273.12|271.52|273.59|271.99|273.12|271.52|0
1648830480000|2022-04-01 16:28:00|273.59|271.99|273.35|271.75|273.59|271.99|273.35|271.75|0
1648830490000|2022-04-01 16:28:10|273.59|271.99|273.82|272.22|274.05|272.45|273.59|271.99|0
1648830500000|2022-04-01 16:28:20|273.59|271.99|273.35|271.75|273.59|271.99|273.35|271.75|0
1648830510000|2022-04-01 16:28:30|273.59|271.99|274.05|272.45|274.05|272.45|273.59|271.99|0
1648830520000|2022-04-01 16:28:40|273.82|272.22|274.05|272.45|274.05|272.45|273.82|272.22|0
1648830530000|2022-04-01 16:28:50|273.82|272.22|273.82|272.22|274.05|272.45|273.82|272.22|0
1648830540000|2022-04-01 16:29:00|274.28|272.68|274.28|272.68|274.51|272.91|274.05|272.45|0
1648830550000|2022-04-01 16:29:10|274.51|272.91|274.28|272.68|274.51|272.91|274.28|272.68|0
1648830560000|2022-04-01 16:29:20|274.51|272.91|274.98|273.38|274.98|273.38|274.51|272.91|0
1648830570000|2022-04-01 16:29:30|275.44|273.84|275.44|273.84|275.44|273.84|275.21|273.61|0
1648830580000|2022-04-01 16:29:40|275.68|274.08|275.91|274.31|275.91|274.31|275.68|274.08|0
1648830590000|2022-04-01 16:29:50|275.68|274.08|275.68|274.08|275.68|274.08|275.44|273.84|0
1648830600000|2022-04-01 16:30:00|275.21|273.61|274.51|272.91|275.21|273.61|274.51|272.91|0
1648830610000|2022-04-01 16:30:10|274.28|272.68|274.28|272.68|274.28|272.68|274.28|272.68|0
1648830620000|2022-04-01 16:30:20|274.75|273.15|274.51|272.91|274.75|273.15|274.51|272.91|0
1648830630000|2022-04-01 16:30:30|274.28|272.68|274.28|272.68|274.28|272.68|274.05|272.45|0
1648830640000|2022-04-01 16:30:40|274.16|272.56|273.7|272.1|274.28|272.68|273.7|272.1|0
1648830650000|2022-04-01 16:30:50|273.35|271.75|272.42|270.82|273.35|271.75|272.42|270.82|0
1648830660000|2022-04-01 16:31:00|272.19|270.59|272.19|270.59|272.19|270.59|272.19|270.59|0
1648830670000|2022-04-01 16:31:10|271.96|270.36|271.96|270.36|271.96|270.36|271.96|270.36|0
1648830680000|2022-04-01 16:31:20|271.5|269.9|271.73|270.13|271.73|270.13|271.5|269.9|0
1648830690000|2022-04-01 16:31:30|272.19|270.59|271.5|269.9|272.19|270.59|271.5|269.9|0
1648830700000|2022-04-01 16:31:40|271.27|269.67|271.5|269.9|271.5|269.9|271.03|269.43|0
1648830710000|2022-04-01 16:31:50|271.26|269.66|271.14|269.54|271.26|269.66|271.03|269.43|0
1648830720000|2022-04-01 16:32:00|270.8|269.2|270.34|268.74|270.8|269.2|270.34|268.74|0
1648830730000|2022-04-01 16:32:10|270.11|268.51|269.64|268.04|270.34|268.74|269.64|268.04|0
1648830740000|2022-04-01 16:32:20|269.41|267.81|269.18|267.58|269.41|267.81|269.18|267.58|0
1648830750000|2022-04-01 16:32:30|269.41|267.81|269.18|267.58|269.41|267.81|268.72|267.12|0
1648830760000|2022-04-01 16:32:40|268.95|267.35|268.95|267.35|268.95|267.35|268.95|267.35|0
1648830770000|2022-04-01 16:32:50|268.72|267.12|268.72|267.12|268.72|267.12|268.72|267.12|0
1648830780000|2022-04-01 16:33:00|268.95|267.35|269.06|267.46|269.41|267.81|268.95|267.35|0
1648830790000|2022-04-01 16:33:10|269.64|268.04|269.64|268.04|269.87|268.27|269.64|268.04|0
1648830800000|2022-04-01 16:33:20|269.87|268.27|269.87|268.27|269.87|268.27|269.64|268.04|0
1648830810000|2022-04-01 16:33:30|270.11|268.51|270.11|268.51|270.11|268.51|270.11|268.51|0
1648830820000|2022-04-01 16:33:40|269.87|268.27|269.87|268.27|269.87|268.27|269.87|268.27|0
1648830830000|2022-04-01 16:33:50|269.41|267.81|268.72|267.12|269.41|267.81|268.72|267.12|0
1648830840000|2022-04-01 16:34:00|268.49|266.89|267.56|265.96|268.49|266.89|267.33|265.73|0
1648830850000|2022-04-01 16:34:10|267.33|265.73|267.1|265.5|267.33|265.73|267.1|265.5|0
1648830860000|2022-04-01 16:34:20|266.87|265.27|267.33|265.73|267.33|265.73|266.87|265.27|0
1648830870000|2022-04-01 16:34:30|267.1|265.5|267.33|265.73|267.33|265.73|267.1|265.5|0
1648830880000|2022-04-01 16:34:40|267.1|265.5|267.33|265.73|267.33|265.73|267.1|265.5|0
1648830890000|2022-04-01 16:34:50|267.56|265.96|268.02|266.42|268.26|266.66|267.56|265.96|0
1648830900000|2022-04-01 16:35:00|267.44|265.84|267.79|266.19|267.79|266.19|267.44|265.84|0
1648830910000|2022-04-01 16:35:10|267.1|265.5|267.56|265.96|267.79|266.19|266.87|265.27|0
1648830920000|2022-04-01 16:35:20|268.02|266.42|267.56|265.96|268.02|266.42|267.56|265.96|0
1648830930000|2022-04-01 16:35:30|267.79|266.19|266.98|265.38|267.79|266.19|266.98|265.38|0
1648830940000|2022-04-01 16:35:40|266.87|265.27|267.1|265.5|267.1|265.5|266.87|265.27|0
1648830950000|2022-04-01 16:35:50|267.33|265.73|267.33|265.73|267.56|265.96|267.33|265.73|0
1648830960000|2022-04-01 16:36:00|266.87|265.27|266.64|265.04|266.87|265.27|266.64|265.04|0
1648830970000|2022-04-01 16:36:10|266.18|264.58|265.95|264.35|266.18|264.58|265.95|264.35|0
1648830980000|2022-04-01 16:36:20|265.72|264.12|266.18|264.58|266.18|264.58|265.72|264.12|0
1648830990000|2022-04-01 16:36:30|266.64|265.04|267.1|265.5|267.1|265.5|266.64|265.04|0
1648831000000|2022-04-01 16:36:40|266.87|265.27|266.41|264.81|266.87|265.27|266.41|264.81|0
1648831010000|2022-04-01 16:36:50|266.64|265.04|266.64|265.04|266.64|265.04|266.41|264.81|0
1648831020000|2022-04-01 16:37:00|267.1|265.5|266.87|265.27|267.1|265.5|266.87|265.27|0
1648831030000|2022-04-01 16:37:10|266.41|264.81|266.41|264.81|266.41|264.81|266.41|264.81|0
1648831040000|2022-04-01 16:37:20|266.52|264.92|265.94|264.34|266.52|264.92|265.94|264.34|0
1648831050000|2022-04-01 16:37:30|266.41|264.81|266.18|264.58|266.41|264.81|266.18|264.58|0
1648831060000|2022-04-01 16:37:40|266.41|264.81|267.1|265.5|267.1|265.5|266.41|264.81|0
1648831070000|2022-04-01 16:37:50|267.33|265.73|267.1|265.5|267.56|265.96|267.1|265.5|0
1648831080000|2022-04-01 16:38:00|267.33|265.73|268.02|266.42|268.02|266.42|267.33|265.73|0
1648831090000|2022-04-01 16:38:10|268.25|266.65|268.48|266.88|268.48|266.88|268.02|266.42|0
1648831100000|2022-04-01 16:38:20|267.79|266.19|267.56|265.96|267.79|266.19|267.56|265.96|0
1648831110000|2022-04-01 16:38:30|267.33|265.73|267.56|265.96|267.56|265.96|267.33|265.73|0
1648831130000|2022-04-01 16:38:50|268.02|266.42|268.02|266.42|268.02|266.42|268.02|266.42|0
1648831140000|2022-04-01 16:39:00|268.71|267.11|268.71|267.11|268.71|267.11|268.48|266.88|0
1648831150000|2022-04-01 16:39:10|268.48|266.88|268.71|267.11|268.71|267.11|268.25|266.65|0
1648831160000|2022-04-01 16:39:20|268.95|267.35|268.71|267.11|268.95|267.35|268.71|267.11|0
1648831170000|2022-04-01 16:39:30|268.95|267.35|269.64|268.04|269.64|268.04|268.95|267.35|0
1648831180000|2022-04-01 16:39:40|269.87|268.27|269.64|268.04|269.87|268.27|269.64|268.04|0
1648831190000|2022-04-01 16:39:50|269.52|267.92|269.18|267.58|269.52|267.92|269.18|267.58|0
1648831200000|2022-04-01 16:40:00|268.02|266.42|268.25|266.65|268.25|266.65|267.79|266.19|0
1648831210000|2022-04-01 16:40:10|268.71|267.11|268.25|266.65|268.71|267.11|268.25|266.65|0
1648831220000|2022-04-01 16:40:20|268.02|266.42|267.79|266.19|268.02|266.42|267.79|266.19|0
1648831240000|2022-04-01 16:40:40|268.25|266.65|268.25|266.65|268.48|266.88|268.25|266.65|0
1648831250000|2022-04-01 16:40:50|268.02|266.42|268.25|266.65|268.25|266.65|268.02|266.42|0
1648831260000|2022-04-01 16:41:00|268.48|266.88|267.79|266.19|268.48|266.88|267.79|266.19|0
1648831270000|2022-04-01 16:41:10|267.56|265.96|267.56|265.96|267.56|265.96|267.56|265.96|0
1648831280000|2022-04-01 16:41:20|267.79|266.19|268.25|266.65|268.25|266.65|267.79|266.19|0
1648831290000|2022-04-01 16:41:30|268.02|266.42|268.48|266.88|268.48|266.88|268.02|266.42|0
1648831300000|2022-04-01 16:41:40|268.71|267.11|268.71|267.11|268.94|267.34|268.71|267.11|0
1648831310000|2022-04-01 16:41:50|268.59|266.99|268.94|267.34|268.94|267.34|268.59|266.99|0
1648831320000|2022-04-01 16:42:00|269.17|267.57|270.33|268.73|270.33|268.73|269.17|267.57|0
1648831330000|2022-04-01 16:42:10|270.1|268.5|271.03|269.43|271.03|269.43|270.1|268.5|0
1648831340000|2022-04-01 16:42:20|270.56|268.96|270.79|269.19|270.79|269.19|270.56|268.96|0
1648831350000|2022-04-01 16:42:30|271.03|269.43|271.26|269.66|271.26|269.66|270.79|269.19|0
1648831360000|2022-04-01 16:42:40|271.49|269.89|271.49|269.89|271.49|269.89|271.49|269.89|0
1648831370000|2022-04-01 16:42:50|271.72|270.12|271.49|269.89|271.72|270.12|271.49|269.89|0
1648831380000|2022-04-01 16:43:00|271.03|269.43|270.79|269.19|271.03|269.43|270.79|269.19|0
1648831390000|2022-04-01 16:43:10|271.03|269.43|272.18|270.58|272.18|270.58|271.03|269.43|0
1648831400000|2022-04-01 16:43:20|272.42|270.82|272.42|270.82|272.42|270.82|272.42|270.82|0
1648831410000|2022-04-01 16:43:30|272.29|270.69|271.95|270.35|272.42|270.82|271.95|270.35|0
1648831420000|2022-04-01 16:43:40|272.06|270.46|272.42|270.82|272.42|270.82|272.06|270.46|0
1648831430000|2022-04-01 16:43:50|272.18|270.58|272.18|270.58|272.18|270.58|271.95|270.35|0
1648831440000|2022-04-01 16:44:00|272.65|271.05|272.65|271.05|272.65|271.05|272.42|270.82|0
1648831450000|2022-04-01 16:44:10|272.88|271.28|273.58|271.98|273.58|271.98|272.65|271.05|0
1648831460000|2022-04-01 16:44:20|273.34|271.74|273.57|271.97|273.57|271.97|273.34|271.74|0
1648831470000|2022-04-01 16:44:30|273.81|272.21|273.57|271.97|273.81|272.21|273.34|271.74|0
1648831480000|2022-04-01 16:44:40|273.34|271.74|273.34|271.74|273.57|271.97|273.34|271.74|0
1648831490000|2022-04-01 16:44:50|273.57|271.97|273.34|271.74|273.57|271.97|273.34|271.74|0
1648831500000|2022-04-01 16:45:00|273.81|272.21|273.81|272.21|273.81|272.21|273.57|271.97|0
1648831510000|2022-04-01 16:45:10|272.65|271.05|272.41|270.81|272.65|271.05|272.41|270.81|0
1648831520000|2022-04-01 16:45:20|272.65|271.05|272.41|270.81|272.65|271.05|272.41|270.81|0
1648831530000|2022-04-01 16:45:30|272.65|271.05|271.95|270.35|272.65|271.05|271.95|270.35|0
1648831540000|2022-04-01 16:45:40|271.83|270.23|271.49|269.89|271.83|270.23|271.25|269.65|0
1648831550000|2022-04-01 16:45:50|271.25|269.65|271.72|270.12|271.72|270.12|271.25|269.65|0
1648831560000|2022-04-01 16:46:00|271.49|269.89|270.79|269.19|271.49|269.89|270.79|269.19|0
1648831570000|2022-04-01 16:46:10|270.56|268.96|270.33|268.73|270.79|269.19|270.33|268.73|0
1648831580000|2022-04-01 16:46:20|270.56|268.96|270.79|269.19|270.79|269.19|270.44|268.84|0
1648831590000|2022-04-01 16:46:30|271.02|269.42|270.79|269.19|271.02|269.42|270.79|269.19|0
1648831600000|2022-04-01 16:46:40|271.49|269.89|271.95|270.35|271.95|270.35|271.49|269.89|0
1648831610000|2022-04-01 16:46:50|271.72|270.12|271.49|269.89|271.72|270.12|271.49|269.89|0
1648831620000|2022-04-01 16:47:00|271.25|269.65|271.02|269.42|271.37|269.77|271.02|269.42|0
1648831630000|2022-04-01 16:47:10|271.25|269.65|271.25|269.65|271.49|269.89|270.79|269.19|0
1648831640000|2022-04-01 16:47:20|271.95|270.35|272.18|270.58|272.18|270.58|271.95|270.35|0
1648831650000|2022-04-01 16:47:30|272.41|270.81|272.18|270.58|272.64|271.04|272.18|270.58|0
1648831660000|2022-04-01 16:47:40|271.95|270.35|271.95|270.35|271.95|270.35|271.72|270.12|0
1648831670000|2022-04-01 16:47:50|272.18|270.58|272.41|270.81|272.41|270.81|272.18|270.58|0
1648831680000|2022-04-01 16:48:00|272.64|271.04|272.64|271.04|272.88|271.28|272.64|271.04|0
1648831690000|2022-04-01 16:48:10|273.11|271.51|273.34|271.74|273.34|271.74|273.11|271.51|0
1648831700000|2022-04-01 16:48:20|273.57|271.97|274.04|272.44|274.04|272.44|273.57|271.97|0
1648831710000|2022-04-01 16:48:30|273.92|272.32|273.8|272.2|273.92|272.32|273.8|272.2|0
1648831720000|2022-04-01 16:48:40|274.04|272.44|273.8|272.2|274.27|272.67|273.8|272.2|0
1648831730000|2022-04-01 16:48:50|274.04|272.44|273.8|272.2|274.04|272.44|273.8|272.2|0
1648831740000|2022-04-01 16:49:00|274.04|272.44|274.04|272.44|274.04|272.44|273.57|271.97|0
1648831750000|2022-04-01 16:49:10|273.8|272.2|273.92|272.32|274.5|272.9|273.8|272.2|0
1648831760000|2022-04-01 16:49:20|274.04|272.44|273.68|272.08|274.04|272.44|273.68|272.08|0
1648831770000|2022-04-01 16:49:30|273.8|272.2|273.8|272.2|273.8|272.2|273.57|271.97|0
1648831780000|2022-04-01 16:49:40|274.04|272.44|273.57|271.97|274.04|272.44|273.57|271.97|0
1648831790000|2022-04-01 16:49:50|273.8|272.2|274.27|272.67|274.27|272.67|273.8|272.2|0
1648831800000|2022-04-01 16:50:00|274.04|272.44|274.04|272.44|274.04|272.44|274.04|272.44|0
1648831810000|2022-04-01 16:50:10|274.73|273.13|274.27|272.67|274.96|273.36|274.27|272.67|0
1648831820000|2022-04-01 16:50:20|273.57|271.97|273.11|271.51|273.57|271.97|272.99|271.39|0
1648831830000|2022-04-01 16:50:30|272.87|271.27|272.87|271.27|272.87|271.27|272.87|271.27|0
1648831840000|2022-04-01 16:50:40|273.11|271.51|274.03|272.43|274.03|272.43|273.11|271.51|0
1648831850000|2022-04-01 16:50:50|273.8|272.2|273.34|271.74|273.8|272.2|273.34|271.74|0
1648831860000|2022-04-01 16:51:00|273.11|271.51|273.34|271.74|273.34|271.74|273.11|271.51|0
1648831870000|2022-04-01 16:51:10|273.11|271.51|272.87|271.27|273.11|271.51|272.87|271.27|0
1648831880000|2022-04-01 16:51:20|272.64|271.04|272.18|270.58|272.64|271.04|272.18|270.58|0
1648831890000|2022-04-01 16:51:30|272.41|270.81|271.71|270.11|272.41|270.81|271.71|270.11|0
1648831900000|2022-04-01 16:51:40|272.18|270.58|272.18|270.58|272.18|270.58|271.95|270.35|0
1648831910000|2022-04-01 16:51:50|272.41|270.81|272.18|270.58|272.64|271.04|272.18|270.58|0
1648831920000|2022-04-01 16:52:00|272.41|270.81|272.18|270.58|272.41|270.81|272.18|270.58|0
1648831930000|2022-04-01 16:52:10|272.41|270.81|271.95|270.35|272.41|270.81|271.95|270.35|0
1648831940000|2022-04-01 16:52:20|272.64|271.04|271.95|270.35|272.64|271.04|271.95|270.35|0
1648831950000|2022-04-01 16:52:30|271.71|270.11|271.48|269.88|271.71|270.11|271.48|269.88|0
1648831960000|2022-04-01 16:52:40|271.02|269.42|271.02|269.42|271.02|269.42|271.02|269.42|0
1648831970000|2022-04-01 16:52:50|270.79|269.19|270.55|268.95|270.79|269.19|270.55|268.95|0
1648831980000|2022-04-01 16:53:00|270.79|269.19|270.55|268.95|270.79|269.19|270.55|268.95|0
1648831990000|2022-04-01 16:53:10|270.79|269.19|271.25|269.65|271.48|269.88|270.79|269.19|0
1648832000000|2022-04-01 16:53:20|271.48|269.88|271.48|269.88|271.59|269.99|271.25|269.65|0
1648832010000|2022-04-01 16:53:30|271.71|270.11|271.71|270.11|271.71|270.11|271.71|270.11|0
1648832020000|2022-04-01 16:53:40|271.94|270.34|271.94|270.34|271.94|270.34|271.71|270.11|0
1648832030000|2022-04-01 16:53:50|271.48|269.88|271.48|269.88|271.48|269.88|271.25|269.65|0
1648832040000|2022-04-01 16:54:00|271.71|270.11|272.18|270.58|272.18|270.58|271.71|270.11|0
1648832050000|2022-04-01 16:54:10|272.87|271.27|272.87|271.27|272.87|271.27|272.64|271.04|0
1648832060000|2022-04-01 16:54:20|272.18|270.58|272.18|270.58|272.41|270.81|272.18|270.58|0
1648832070000|2022-04-01 16:54:30|272.41|270.81|271.94|270.34|272.41|270.81|271.71|270.11|0
1648832080000|2022-04-01 16:54:40|272.18|270.58|272.18|270.58|272.18|270.58|272.18|270.58|0
1648832090000|2022-04-01 16:54:50|273.1|271.5|273.57|271.97|273.57|271.97|273.1|271.5|0
1648832100000|2022-04-01 16:55:00|273.8|272.2|273.34|271.74|273.8|272.2|273.34|271.74|0
1648832110000|2022-04-01 16:55:10|272.64|271.04|272.64|271.04|272.64|271.04|272.41|270.81|0
1648832120000|2022-04-01 16:55:20|273.1|271.5|273.34|271.74|273.34|271.74|273.1|271.5|0
1648832130000|2022-04-01 16:55:30|273.8|272.2|274.26|272.66|274.5|272.9|273.8|272.2|0
1648832140000|2022-04-01 16:55:40|274.5|272.9|274.73|273.13|274.96|273.36|274.5|272.9|0
1648832150000|2022-04-01 16:55:50|274.96|273.36|274.96|273.36|274.96|273.36|274.73|273.13|0
1648832160000|2022-04-01 16:56:00|275.19|273.59|275.19|273.59|275.43|273.83|275.19|273.59|0
1648832170000|2022-04-01 16:56:10|275.07|273.47|274.96|273.36|275.07|273.47|274.73|273.13|0
1648832180000|2022-04-01 16:56:20|274.26|272.66|274.03|272.43|274.26|272.66|274.03|272.43|0
1648832190000|2022-04-01 16:56:30|274.26|272.66|274.37|272.77|274.73|273.13|274.26|272.66|0
1648832200000|2022-04-01 16:56:40|274.5|272.9|273.57|271.97|274.5|272.9|273.57|271.97|0
1648832210000|2022-04-01 16:56:50|273.8|272.2|274.03|272.43|274.26|272.66|273.8|272.2|0
1648832220000|2022-04-01 16:57:00|273.8|272.2|274.03|272.43|274.03|272.43|273.57|271.97|0
1648832230000|2022-04-01 16:57:10|274.26|272.66|273.91|272.31|274.26|272.66|273.91|272.31|0
1648832240000|2022-04-01 16:57:20|273.8|272.2|272.64|271.04|273.8|272.2|272.17|270.57|0
1648832250000|2022-04-01 16:57:30|272.41|270.81|272.17|270.57|272.41|270.81|272.05|270.45|0
1648832260000|2022-04-01 16:57:40|272.64|271.04|273.1|271.5|273.1|271.5|272.41|270.81|0
1648832270000|2022-04-01 16:57:50|273.33|271.73|273.57|271.97|273.8|272.2|273.33|271.73|0
1648832280000|2022-04-01 16:58:00|273.44|271.84|273.8|272.2|273.8|272.2|273.44|271.84|0
1648832290000|2022-04-01 16:58:10|274.26|272.66|274.03|272.43|274.26|272.66|273.8|272.2|0
1648832300000|2022-04-01 16:58:20|273.8|272.2|273.57|271.97|273.8|272.2|273.33|271.73|0
1648832310000|2022-04-01 16:58:30|273.8|272.2|272.4|270.8|273.8|272.2|272.4|270.8|0
1648832320000|2022-04-01 16:58:40|272.17|270.57|271.36|269.76|272.17|270.57|271.25|269.65|0
1648832330000|2022-04-01 16:58:50|271.25|269.65|271.48|269.88|271.48|269.88|271.01|269.41|0
1648832340000|2022-04-01 16:59:00|271.71|270.11|271.48|269.88|271.71|270.11|271.48|269.88|0
1648832350000|2022-04-01 16:59:10|271.25|269.65|271.25|269.65|271.25|269.65|271.25|269.65|0
1648832360000|2022-04-01 16:59:20|271.71|270.11|271.71|270.11|271.71|270.11|271.48|269.88|0
1648832370000|2022-04-01 16:59:30|271.59|269.99|271.01|269.41|271.59|269.99|271.01|269.41|0
1648832380000|2022-04-01 16:59:40|270.78|269.18|271.48|269.88|271.48|269.88|270.78|269.18|0
1648832390000|2022-04-01 16:59:50|271.71|270.11|271.01|269.41|271.71|270.11|271.01|269.41|0
1648832400000|2022-04-01 17:00:00|271.48|269.88|272.17|270.57|272.17|270.57|271.48|269.88|0
1648832410000|2022-04-01 17:00:10|272.64|271.04|272.4|270.8|272.64|271.04|272.17|270.57|0
1648832420000|2022-04-01 17:00:20|271.71|270.11|271.48|269.88|271.94|270.34|271.48|269.88|0
1648832430000|2022-04-01 17:00:30|270.78|269.18|270.55|268.95|270.78|269.18|270.32|268.72|0
1648832440000|2022-04-01 17:00:40|270.32|268.72|270.09|268.49|270.32|268.72|270.09|268.49|0
1648832450000|2022-04-01 17:00:50|270.32|268.72|270.09|268.49|270.32|268.72|269.85|268.25|0
1648832460000|2022-04-01 17:01:00|269.85|268.25|269.62|268.02|270.09|268.49|269.62|268.02|0
1648832470000|2022-04-01 17:01:10|269.5|267.9|269.39|267.79|269.62|268.02|269.39|267.79|0
1648832480000|2022-04-01 17:01:20|269.62|268.02|269.62|268.02|269.62|268.02|269.62|268.02|0
1648832490000|2022-04-01 17:01:30|269.85|268.25|270.78|269.18|270.78|269.18|269.85|268.25|0
1648832500000|2022-04-01 17:01:40|271.01|269.41|271.12|269.52|271.24|269.64|270.78|269.18|0
1648832510000|2022-04-01 17:01:50|270.78|269.18|270.78|269.18|271.01|269.41|270.32|268.72|0
1648832520000|2022-04-01 17:02:00|271.01|269.41|271.71|270.11|271.71|270.11|271.01|269.41|0
1648832530000|2022-04-01 17:02:10|271.82|270.22|271.24|269.64|271.82|270.22|271.24|269.64|0
1648832540000|2022-04-01 17:02:20|271.47|269.87|271.47|269.87|271.47|269.87|271.24|269.64|0
1648832550000|2022-04-01 17:02:30|271.71|270.11|272.02|270.42|272.17|270.57|271.71|270.11|0
1648832560000|2022-04-01 17:02:40|272.37|270.77|272.02|270.42|272.37|270.77|271.67|270.07|0
1648832570000|2022-04-01 17:02:50|271.56|269.96|271.79|270.19|271.79|270.19|271.56|269.96|0
1648832580000|2022-04-01 17:03:00|271.56|269.96|270.98|269.38|271.56|269.96|270.75|269.15|0
1648832590000|2022-04-01 17:03:10|271.21|269.61|270.98|269.38|271.21|269.61|270.75|269.15|0
1648832600000|2022-04-01 17:03:20|270.75|269.15|270.52|268.92|270.75|269.15|270.52|268.92|0
1648832610000|2022-04-01 17:03:30|270.28|268.68|270.52|268.92|270.52|268.92|270.28|268.68|0
1648832620000|2022-04-01 17:03:40|270.28|268.68|270.05|268.45|270.28|268.68|270.05|268.45|0
1648832630000|2022-04-01 17:03:50|269.82|268.22|269.82|268.22|269.82|268.22|269.82|268.22|0
1648832640000|2022-04-01 17:04:00|270.05|268.45|269.59|267.99|270.28|268.68|269.59|267.99|0
1648832650000|2022-04-01 17:04:10|269.82|268.22|269.36|267.76|269.82|268.22|269.36|267.76|0
1648832660000|2022-04-01 17:04:20|269.12|267.52|269.36|267.76|269.36|267.76|269.12|267.52|0
1648832670000|2022-04-01 17:04:30|269.59|267.99|269.12|267.52|269.59|267.99|268.89|267.29|0
1648832680000|2022-04-01 17:04:40|269.36|267.76|269.47|267.87|269.59|267.99|269.36|267.76|0
1648832690000|2022-04-01 17:04:50|269.82|268.22|270.05|268.45|270.05|268.45|269.59|267.99|0
1648832700000|2022-04-01 17:05:00|270.28|268.68|270.75|269.15|270.86|269.26|270.28|268.68|0
1648832710000|2022-04-01 17:05:10|270.51|268.91|270.98|269.38|270.98|269.38|270.28|268.68|0
1648832720000|2022-04-01 17:05:20|270.28|268.68|270.75|269.15|270.75|269.15|270.28|268.68|0
1648832730000|2022-04-01 17:05:30|270.98|269.38|270.75|269.15|270.98|269.38|270.75|269.15|0
1648832740000|2022-04-01 17:05:40|270.98|269.38|271.21|269.61|271.44|269.84|270.98|269.38|0
1648832750000|2022-04-01 17:05:50|270.75|269.15|270.75|269.15|270.75|269.15|270.75|269.15|0
1648832760000|2022-04-01 17:06:00|270.98|269.38|272.14|270.54|272.14|270.54|270.98|269.38|0
1648832770000|2022-04-01 17:06:10|272.37|270.77|272.14|270.54|272.37|270.77|272.14|270.54|0
1648832780000|2022-04-01 17:06:20|271.91|270.31|271.91|270.31|271.91|270.31|271.67|270.07|0
1648832790000|2022-04-01 17:06:30|272.14|270.54|272.37|270.77|272.37|270.77|272.14|270.54|0
1648832800000|2022-04-01 17:06:40|271.91|270.31|271.91|270.31|271.91|270.31|271.91|270.31|0
1648832810000|2022-04-01 17:06:50|272.14|270.54|272.84|271.24|272.84|271.24|272.14|270.54|0
1648832820000|2022-04-01 17:07:00|272.6|271|272.6|271|272.6|271|272.14|270.54|0
1648832830000|2022-04-01 17:07:10|272.84|271.24|272.84|271.24|273.3|271.7|272.84|271.24|0
1648832840000|2022-04-01 17:07:20|272.6|271|271.44|269.84|272.6|271|271.44|269.84|0
1648832850000|2022-04-01 17:07:30|271.67|270.07|271.55|269.95|271.67|270.07|271.55|269.95|0
1648832860000|2022-04-01 17:07:40|271.44|269.84|271.44|269.84|271.67|270.07|271.44|269.84|0
1648832870000|2022-04-01 17:07:50|271.67|270.07|271.32|269.72|271.67|270.07|271.32|269.72|0
1648832880000|2022-04-01 17:08:00|271.44|269.84|272.37|270.77|272.37|270.77|271.44|269.84|0
1648832890000|2022-04-01 17:08:10|272.14|270.54|272.84|271.24|272.84|271.24|272.14|270.54|0
1648832900000|2022-04-01 17:08:20|272.6|271|272.37|270.77|272.84|271.24|272.37|270.77|0
1648832910000|2022-04-01 17:08:30|272.6|271|272.84|271.24|272.84|271.24|272.6|271|0
1648832920000|2022-04-01 17:08:40|272.6|271|272.84|271.24|272.84|271.24|272.6|271|0
1648832930000|2022-04-01 17:08:50|272.6|271|272.6|271|273.07|271.47|272.6|271|0
1648832940000|2022-04-01 17:09:00|273.07|271.47|273.07|271.47|273.3|271.7|273.07|271.47|0
1648832950000|2022-04-01 17:09:10|272.84|271.24|272.6|271|272.84|271.24|272.6|271|0
1648832960000|2022-04-01 17:09:20|271.91|270.31|271.44|269.84|272.14|270.54|271.44|269.84|0
1648832970000|2022-04-01 17:09:30|271.21|269.61|270.51|268.91|271.21|269.61|270.51|268.91|0
1648832980000|2022-04-01 17:09:40|270.28|268.68|269.82|268.22|270.51|268.91|269.82|268.22|0
1648832990000|2022-04-01 17:09:50|269.58|267.98|269.58|267.98|269.58|267.98|269.58|267.98|0
1648833000000|2022-04-01 17:10:00|269.46|267.86|268.89|267.29|269.46|267.86|268.89|267.29|0
1648833010000|2022-04-01 17:10:10|269.12|267.52|268.66|267.06|269.12|267.52|268.66|267.06|0
1648833020000|2022-04-01 17:10:20|268.42|266.82|268.89|267.29|268.89|267.29|268.42|266.82|0
1648833030000|2022-04-01 17:10:30|268.66|267.06|268.42|266.82|268.66|267.06|268.42|266.82|0
1648833040000|2022-04-01 17:10:40|268.66|267.06|268.19|266.59|268.89|267.29|268.19|266.59|0
1648833050000|2022-04-01 17:10:50|267.96|266.36|267.27|265.67|267.96|266.36|267.27|265.67|0
1648833060000|2022-04-01 17:11:00|267.5|265.9|268.19|266.59|268.19|266.59|267.5|265.9|0
1648833070000|2022-04-01 17:11:10|268.42|266.82|268.89|267.29|268.89|267.29|268.42|266.82|0
1648833080000|2022-04-01 17:11:20|268.66|267.06|267.5|265.9|268.66|267.06|267.5|265.9|0
1648833090000|2022-04-01 17:11:30|267.27|265.67|267.5|265.9|267.5|265.9|267.03|265.43|0
1648833100000|2022-04-01 17:11:40|267.27|265.67|266.8|265.2|267.73|266.13|266.8|265.2|0
1648833110000|2022-04-01 17:11:50|266.34|264.74|266.34|264.74|266.57|264.97|266.34|264.74|0
1648833120000|2022-04-01 17:12:00|266.57|264.97|266.8|265.2|266.8|265.2|266.57|264.97|0
1648833130000|2022-04-01 17:12:10|266.57|264.97|267.03|265.43|267.03|265.43|266.57|264.97|0
1648833140000|2022-04-01 17:12:20|267.26|265.66|267.03|265.43|267.26|265.66|267.03|265.43|0
1648833150000|2022-04-01 17:12:30|267.26|265.66|267.96|266.36|267.96|266.36|267.26|265.66|0
1648833160000|2022-04-01 17:12:40|267.73|266.13|267.26|265.66|267.73|266.13|267.26|265.66|0
1648833170000|2022-04-01 17:12:50|267.5|265.9|267.5|265.9|267.5|265.9|267.5|265.9|0
1648833180000|2022-04-01 17:13:00|267.96|266.36|267.73|266.13|267.96|266.36|267.73|266.13|0
1648833190000|2022-04-01 17:13:10|267.96|266.36|267.73|266.13|267.96|266.36|267.73|266.13|0
1648833200000|2022-04-01 17:13:20|267.5|265.9|267.26|265.66|267.5|265.9|267.26|265.66|0
1648833210000|2022-04-01 17:13:30|267.5|265.9|267.5|265.9|267.5|265.9|267.5|265.9|0
1648833220000|2022-04-01 17:13:40|267.73|266.13|267.61|266.01|267.73|266.13|267.61|266.01|0
1648833230000|2022-04-01 17:13:50|267.26|265.66|267.26|265.66|267.26|265.66|267.26|265.66|0
1648833240000|2022-04-01 17:14:00|267.14|265.54|267.26|265.66|267.26|265.66|267.03|265.43|0
1648833250000|2022-04-01 17:14:10|267.03|265.43|266.8|265.2|267.03|265.43|266.8|265.2|0
1648833260000|2022-04-01 17:14:20|267.03|265.43|266.68|265.08|267.03|265.43|266.68|265.08|0
1648833270000|2022-04-01 17:14:30|266.57|264.97|266.57|264.97|266.8|265.2|266.57|264.97|0
1648833280000|2022-04-01 17:14:40|267.03|265.43|267.03|265.43|267.26|265.66|267.03|265.43|0
1648833290000|2022-04-01 17:14:50|267.49|265.89|267.49|265.89|267.49|265.89|267.49|265.89|0
1648833300000|2022-04-01 17:15:00|267.26|265.66|267.26|265.66|267.73|266.13|267.03|265.43|0
1648833310000|2022-04-01 17:15:10|267.73|266.13|267.03|265.43|267.73|266.13|266.57|264.97|0
1648833320000|2022-04-01 17:15:20|266.8|265.2|266.11|264.51|266.8|265.2|266.11|264.51|0
1648833330000|2022-04-01 17:15:30|266.8|265.2|266.57|264.97|266.8|265.2|266.34|264.74|0
1648833340000|2022-04-01 17:15:40|266.34|264.74|266.11|264.51|266.34|264.74|266.11|264.51|0
1648833350000|2022-04-01 17:15:50|266.34|264.74|266.34|264.74|266.34|264.74|266.34|264.74|0
1648833360000|2022-04-01 17:16:00|266.45|264.85|266.11|264.51|266.45|264.85|266.11|264.51|0
1648833370000|2022-04-01 17:16:10|265.87|264.27|266.34|264.74|266.34|264.74|265.87|264.27|0
1648833380000|2022-04-01 17:16:20|266.11|264.51|266.1|264.5|266.11|264.51|266.1|264.5|0
1648833390000|2022-04-01 17:16:30|265.87|264.27|266.34|264.74|266.34|264.74|265.87|264.27|0
1648833400000|2022-04-01 17:16:40|266.57|264.97|266.1|264.5|266.57|264.97|266.1|264.5|0
1648833410000|2022-04-01 17:16:50|266.34|264.74|266.91|265.31|266.91|265.31|266.34|264.74|0
1648833420000|2022-04-01 17:17:00|267.03|265.43|266.8|265.2|267.49|265.89|266.8|265.2|0
1648833430000|2022-04-01 17:17:10|266.57|264.97|266.57|264.97|266.57|264.97|266.57|264.97|0
1648833440000|2022-04-01 17:17:20|266.8|265.2|267.03|265.43|267.26|265.66|266.8|265.2|0
1648833450000|2022-04-01 17:17:30|266.57|264.97|266.8|265.2|266.8|265.2|266.57|264.97|0
1648833460000|2022-04-01 17:17:40|267.03|265.43|266.8|265.2|267.26|265.66|266.8|265.2|0
1648833470000|2022-04-01 17:17:50|266.57|264.97|267.26|265.66|267.26|265.66|266.57|264.97|0
1648833480000|2022-04-01 17:18:00|266.8|265.2|266.8|265.2|266.8|265.2|266.57|264.97|0
1648833490000|2022-04-01 17:18:10|267.03|265.43|267.03|265.43|267.26|265.66|266.8|265.2|0
1648833500000|2022-04-01 17:18:20|266.8|265.2|267.26|265.66|267.26|265.66|266.8|265.2|0
1648833510000|2022-04-01 17:18:30|267.49|265.89|267.72|266.12|267.72|266.12|267.49|265.89|0
1648833520000|2022-04-01 17:18:40|267.49|265.89|267.26|265.66|267.72|266.12|267.26|265.66|0
1648833530000|2022-04-01 17:18:50|267.03|265.43|266.8|265.2|267.03|265.43|266.8|265.2|0
1648833540000|2022-04-01 17:19:00|266.57|264.97|267.03|265.43|267.03|265.43|266.57|264.97|0
1648833550000|2022-04-01 17:19:10|267.26|265.66|267.72|266.12|267.72|266.12|267.26|265.66|0
1648833560000|2022-04-01 17:19:20|267.95|266.35|267.72|266.12|267.95|266.35|267.72|266.12|0
1648833570000|2022-04-01 17:19:30|267.95|266.35|267.83|266.23|267.95|266.35|267.72|266.12|0
1648833580000|2022-04-01 17:19:40|268.19|266.59|267.95|266.35|268.19|266.59|267.95|266.35|0
1648833590000|2022-04-01 17:19:50|268.19|266.59|267.72|266.12|268.19|266.59|267.72|266.12|0
1648833600000|2022-04-01 17:20:00|267.95|266.35|267.49|265.89|267.95|266.35|267.49|265.89|0
1648833610000|2022-04-01 17:20:10|267.03|265.43|267.26|265.66|267.26|265.66|266.8|265.2|0
1648833620000|2022-04-01 17:20:20|267.03|265.43|267.03|265.43|267.03|265.43|266.91|265.31|0
1648833630000|2022-04-01 17:20:30|266.8|265.2|266.56|264.96|266.8|265.2|266.33|264.73|0
1648833640000|2022-04-01 17:20:40|266.33|264.73|266.33|264.73|266.33|264.73|266.1|264.5|0
1648833650000|2022-04-01 17:20:50|266.1|264.5|265.64|264.04|266.1|264.5|265.64|264.04|0
1648833660000|2022-04-01 17:21:00|265.41|263.81|264.71|263.11|265.41|263.81|264.71|263.11|0
1648833670000|2022-04-01 17:21:10|264.95|263.35|264.02|262.42|264.95|263.35|264.02|262.42|0
1648833680000|2022-04-01 17:21:20|264.25|262.65|264.25|262.65|264.48|262.88|264.25|262.65|0
1648833690000|2022-04-01 17:21:30|264.02|262.42|264.02|262.42|264.02|262.42|264.02|262.42|0
1648833700000|2022-04-01 17:21:40|264.25|262.65|264.25|262.65|264.25|262.65|263.79|262.19|0
1648833710000|2022-04-01 17:21:50|264.02|262.42|264.02|262.42|264.25|262.65|264.02|262.42|0
1648833720000|2022-04-01 17:22:00|263.79|262.19|263.56|261.96|263.79|262.19|263.56|261.96|0
1648833730000|2022-04-01 17:22:10|263.79|262.19|264.02|262.42|264.25|262.65|263.79|262.19|0
1648833740000|2022-04-01 17:22:20|263.79|262.19|264.71|263.11|264.71|263.11|263.79|262.19|0
1648833750000|2022-04-01 17:22:30|264.82|263.22|265.41|263.81|265.41|263.81|264.82|263.22|0
1648833760000|2022-04-01 17:22:40|265.18|263.58|265.98|264.38|266.1|264.5|265.18|263.58|0
1648833770000|2022-04-01 17:22:50|266.1|264.5|266.33|264.73|266.56|264.96|266.1|264.5|0
1648833780000|2022-04-01 17:23:00|267.03|265.43|267.72|266.12|267.72|266.12|267.03|265.43|0
1648833790000|2022-04-01 17:23:10|267.95|266.35|267.95|266.35|267.95|266.35|267.95|266.35|0
1648833800000|2022-04-01 17:23:20|268.18|266.58|268.18|266.58|268.41|266.81|268.18|266.58|0
1648833810000|2022-04-01 17:23:30|268.65|267.05|267.95|266.35|268.65|267.05|267.95|266.35|0
1648833820000|2022-04-01 17:23:40|267.72|266.12|267.95|266.35|268.06|266.46|267.72|266.12|0
1648833830000|2022-04-01 17:23:50|267.72|266.12|268.18|266.58|268.18|266.58|267.72|266.12|0
1648833840000|2022-04-01 17:24:00|268.41|266.81|269.11|267.51|269.11|267.51|268.41|266.81|0
1648833850000|2022-04-01 17:24:10|269.34|267.74|269.11|267.51|269.34|267.74|269.11|267.51|0
1648833860000|2022-04-01 17:24:20|269.34|267.74|268.65|267.05|269.34|267.74|268.65|267.05|0
1648833870000|2022-04-01 17:24:30|268.88|267.28|268.65|267.05|268.88|267.28|268.65|267.05|0
1648833880000|2022-04-01 17:24:40|268.88|267.28|269.11|267.51|269.34|267.74|268.88|267.28|0
1648833890000|2022-04-01 17:24:50|269.34|267.74|269.11|267.51|269.34|267.74|269.11|267.51|0
1648833900000|2022-04-01 17:25:00|268.88|267.28|268.41|266.81|268.88|267.28|268.41|266.81|0
1648833910000|2022-04-01 17:25:10|268.65|267.05|268.65|267.05|268.65|267.05|268.41|266.81|0
1648833920000|2022-04-01 17:25:20|268.41|266.81|268.18|266.58|268.41|266.81|267.95|266.35|0
1648833930000|2022-04-01 17:25:30|267.72|266.12|267.26|265.66|267.72|266.12|267.26|265.66|0
1648833940000|2022-04-01 17:25:40|267.02|265.42|267.26|265.66|267.26|265.66|267.02|265.42|0
1648833950000|2022-04-01 17:25:50|267.49|265.89|267.49|265.89|267.49|265.89|267.25|265.65|0
1648833960000|2022-04-01 17:26:00|267.25|265.65|267.13|265.53|267.25|265.65|267.02|265.42|0
1648833970000|2022-04-01 17:26:10|267.02|265.42|269.11|267.51|269.11|267.51|267.02|265.42|0
1648833980000|2022-04-01 17:26:20|269.22|267.62|268.88|267.28|269.22|267.62|268.88|267.28|0
1648833990000|2022-04-01 17:26:30|268.41|266.81|267.72|266.12|268.41|266.81|267.72|266.12|0
1648834000000|2022-04-01 17:26:40|267.95|266.35|268.41|266.81|268.41|266.81|267.95|266.35|0
1648834010000|2022-04-01 17:26:50|268.88|267.28|268.41|266.81|268.88|267.28|268.41|266.81|0
1648834020000|2022-04-01 17:27:00|268.18|266.58|269.34|267.74|269.34|267.74|268.18|266.58|0
1648834030000|2022-04-01 17:27:10|268.88|267.28|268.88|267.28|268.88|267.28|268.64|267.04|0
1648834040000|2022-04-01 17:27:20|268.64|267.04|268.64|267.04|268.88|267.28|268.64|267.04|0
1648834050000|2022-04-01 17:27:30|268.88|267.28|268.64|267.04|268.88|267.28|268.41|266.81|0
1648834060000|2022-04-01 17:27:40|268.41|266.81|268.18|266.58|268.64|267.04|268.18|266.58|0
1648834070000|2022-04-01 17:27:50|267.72|266.12|268.18|266.58|268.18|266.58|267.72|266.12|0
1648834080000|2022-04-01 17:28:00|268.64|267.04|268.18|266.58|268.64|267.04|268.18|266.58|0
1648834090000|2022-04-01 17:28:10|268.41|266.81|267.72|266.12|268.41|266.81|267.48|265.88|0
1648834100000|2022-04-01 17:28:20|267.48|265.88|267.95|266.35|267.95|266.35|267.48|265.88|0
1648834110000|2022-04-01 17:28:30|267.72|266.12|267.48|265.88|267.72|266.12|267.48|265.88|0
1648834120000|2022-04-01 17:28:40|267.6|266|268.64|267.04|268.64|267.04|267.6|266|0
1648834130000|2022-04-01 17:28:50|268.41|266.81|268.41|266.81|268.41|266.81|268.41|266.81|0
1648834140000|2022-04-01 17:29:00|268.64|267.04|267.95|266.35|268.64|267.04|267.95|266.35|0
1648834150000|2022-04-01 17:29:10|267.48|265.88|267.13|265.53|267.48|265.88|267.02|265.42|0
1648834160000|2022-04-01 17:29:20|267.25|265.65|267.72|266.12|267.72|266.12|267.25|265.65|0
1648834170000|2022-04-01 17:29:30|267.95|266.35|268.18|266.58|268.41|266.81|267.95|266.35|0
1648834180000|2022-04-01 17:29:40|267.95|266.35|268.41|266.81|268.41|266.81|267.95|266.35|0
1648834190000|2022-04-01 17:29:50|268.18|266.58|268.18|266.58|268.18|266.58|268.18|266.58|0
1648834200000|2022-04-01 17:30:00|267.95|266.35|267.72|266.12|268.41|266.81|267.72|266.12|0
1648834210000|2022-04-01 17:30:10|267.48|265.88|268.41|266.81|268.41|266.81|267.48|265.88|0
1648834220000|2022-04-01 17:30:20|268.64|267.04|269.57|267.97|269.57|267.97|268.64|267.04|0
1648834230000|2022-04-01 17:30:30|269.34|267.74|269.8|268.2|269.8|268.2|269.34|267.74|0
1648834240000|2022-04-01 17:30:40|270.03|268.43|268.87|267.27|270.03|268.43|268.87|267.27|0
1648834250000|2022-04-01 17:30:50|269.1|267.5|269.1|267.5|269.1|267.5|269.1|267.5|0
1648834260000|2022-04-01 17:31:00|269.34|267.74|268.87|267.27|269.34|267.74|268.64|267.04|0
1648834270000|2022-04-01 17:31:10|268.64|267.04|268.41|266.81|268.87|267.27|268.41|266.81|0
1648834280000|2022-04-01 17:31:20|268.18|266.58|268.41|266.81|268.41|266.81|268.18|266.58|0
1648834290000|2022-04-01 17:31:30|268.18|266.58|269.34|267.74|269.34|267.74|268.18|266.58|0
1648834300000|2022-04-01 17:31:40|269.57|267.97|270.03|268.43|270.03|268.43|269.57|267.97|0
1648834310000|2022-04-01 17:31:50|270.73|269.13|270.26|268.66|270.73|269.13|270.26|268.66|0
1648834320000|2022-04-01 17:32:00|270.5|268.9|270.84|269.24|270.84|269.24|270.5|268.9|0
1648834330000|2022-04-01 17:32:10|270.73|269.13|270.03|268.43|270.73|269.13|270.03|268.43|0
1648834340000|2022-04-01 17:32:20|269.57|267.97|268.87|267.27|269.57|267.97|268.87|267.27|0
1648834350000|2022-04-01 17:32:30|269.1|267.5|269.1|267.5|269.1|267.5|269.1|267.5|0
1648834360000|2022-04-01 17:32:40|268.87|267.27|269.34|267.74|269.34|267.74|268.87|267.27|0
1648834370000|2022-04-01 17:32:50|269.21|267.61|268.41|266.81|269.21|267.61|268.41|266.81|0
1648834380000|2022-04-01 17:33:00|268.64|267.04|268.18|266.58|268.64|267.04|268.18|266.58|0
1648834390000|2022-04-01 17:33:10|267.71|266.11|268.41|266.81|268.41|266.81|267.71|266.11|0
1648834400000|2022-04-01 17:33:20|268.64|267.04|268.18|266.58|268.87|267.27|268.18|266.58|0
1648834410000|2022-04-01 17:33:30|267.94|266.34|267.94|266.34|267.94|266.34|267.94|266.34|0
1648834420000|2022-04-01 17:33:40|268.18|266.58|268.18|266.58|268.18|266.58|267.94|266.34|0
1648834430000|2022-04-01 17:33:50|267.94|266.34|268.41|266.81|268.41|266.81|267.94|266.34|0
1648834440000|2022-04-01 17:34:00|268.18|266.58|268.18|266.58|268.41|266.81|268.18|266.58|0
1648834450000|2022-04-01 17:34:10|267.94|266.34|267.71|266.11|267.94|266.34|267.71|266.11|0
1648834470000|2022-04-01 17:34:30|267.94|266.34|268.41|266.81|268.41|266.81|267.71|266.11|0
1648834480000|2022-04-01 17:34:40|268.52|266.92|268.64|267.04|268.87|267.27|268.52|266.92|0
1648834490000|2022-04-01 17:34:50|268.41|266.81|268.17|266.57|268.64|267.04|268.17|266.57|0
1648834500000|2022-04-01 17:35:00|267.94|266.34|268.41|266.81|268.41|266.81|267.94|266.34|0
1648834510000|2022-04-01 17:35:10|268.64|267.04|269.33|267.73|269.57|267.97|268.64|267.04|0
1648834520000|2022-04-01 17:35:20|268.87|267.27|269.33|267.73|269.33|267.73|268.87|267.27|0
1648834530000|2022-04-01 17:35:30|268.75|267.15|269.57|267.97|269.57|267.97|268.75|267.15|0
1648834540000|2022-04-01 17:35:40|270.03|268.43|269.57|267.97|270.03|268.43|269.57|267.97|0
1648834550000|2022-04-01 17:35:50|269.8|268.2|270.03|268.43|270.03|268.43|269.8|268.2|0
1648834560000|2022-04-01 17:36:00|270.26|268.66|270.49|268.89|270.84|269.24|270.26|268.66|0
1648834570000|2022-04-01 17:36:10|270.96|269.36|271.19|269.59|271.19|269.59|270.96|269.36|0
1648834580000|2022-04-01 17:36:20|271.42|269.82|270.96|269.36|271.42|269.82|270.96|269.36|0
1648834590000|2022-04-01 17:36:30|270.73|269.13|271.65|270.05|271.65|270.05|270.73|269.13|0
1648834600000|2022-04-01 17:36:40|271.42|269.82|272.23|270.63|272.23|270.63|271.42|269.82|0
1648834610000|2022-04-01 17:36:50|272.12|270.52|272.12|270.52|272.12|270.52|272|270.4|0
1648834620000|2022-04-01 17:37:00|272.23|270.63|273.05|271.45|273.51|271.91|272.23|270.63|0
1648834630000|2022-04-01 17:37:10|273.51|271.91|273.98|272.38|273.98|272.38|273.51|271.91|0
1648834640000|2022-04-01 17:37:20|273.75|272.15|273.98|272.38|273.98|272.38|273.75|272.15|0
1648834650000|2022-04-01 17:37:30|274.21|272.61|274.68|273.08|274.68|273.08|274.21|272.61|0
1648834660000|2022-04-01 17:37:40|274.91|273.31|274.68|273.08|274.91|273.31|274.68|273.08|0
1648834670000|2022-04-01 17:37:50|274.44|272.84|273.98|272.38|274.44|272.84|273.98|272.38|0
1648834680000|2022-04-01 17:38:00|274.44|272.84|274.44|272.84|274.44|272.84|274.21|272.61|0
1648834690000|2022-04-01 17:38:10|275.02|273.42|276.08|274.48|276.08|274.48|275.02|273.42|0
1648834700000|2022-04-01 17:38:20|276.54|274.94|277.01|275.41|277.01|275.41|276.54|274.94|0
1648834710000|2022-04-01 17:38:30|276.78|275.18|277.01|275.41|277.01|275.41|276.78|275.18|0
1648834720000|2022-04-01 17:38:40|277.48|275.88|277.24|275.64|277.48|275.88|277.24|275.64|0
1648834730000|2022-04-01 17:38:50|277.01|275.41|277.01|275.41|277.01|275.41|276.78|275.18|0
1648834740000|2022-04-01 17:39:00|276.78|275.18|277.01|275.41|277.01|275.41|276.78|275.18|0
1648834750000|2022-04-01 17:39:10|276.78|275.18|276.54|274.94|276.78|275.18|276.54|274.94|0
1648834760000|2022-04-01 17:39:20|276.31|274.71|275.72|274.12|276.31|274.71|275.61|274.01|0
1648834770000|2022-04-01 17:39:30|275.84|274.24|275.38|273.78|275.84|274.24|275.38|273.78|0
1648834780000|2022-04-01 17:39:40|275.61|274.01|275.84|274.24|275.84|274.24|275.61|274.01|0
1648834790000|2022-04-01 17:39:50|276.31|274.71|276.07|274.47|276.31|274.71|276.07|274.47|0
1648834800000|2022-04-01 17:40:00|276.31|274.71|275.84|274.24|276.31|274.71|275.61|274.01|0
1648834810000|2022-04-01 17:40:10|275.61|274.01|276.07|274.47|276.07|274.47|275.61|274.01|0
1648834820000|2022-04-01 17:40:20|276.31|274.71|276.77|275.17|276.77|275.17|276.07|274.47|0
1648834830000|2022-04-01 17:40:30|277.01|275.41|277.01|275.41|277.01|275.41|277.01|275.41|0
1648834840000|2022-04-01 17:40:40|276.31|274.71|276.31|274.71|276.31|274.71|276.07|274.47|0
1648834850000|2022-04-01 17:40:50|276.54|274.94|276.07|274.47|276.54|274.94|276.07|274.47|0
1648834860000|2022-04-01 17:41:00|276.31|274.71|276.77|275.17|276.77|275.17|276.31|274.71|0
1648834870000|2022-04-01 17:41:10|276.54|274.94|276.54|274.94|276.54|274.94|276.54|274.94|0
1648834880000|2022-04-01 17:41:20|276.31|274.71|276.42|274.82|276.54|274.94|276.31|274.71|0
1648834890000|2022-04-01 17:41:30|276.07|274.47|276.07|274.47|276.07|274.47|276.07|274.47|0
1648834900000|2022-04-01 17:41:40|276.54|274.94|276.77|275.17|276.77|275.17|276.31|274.71|0
1648834910000|2022-04-01 17:41:50|277.01|275.41|278.17|276.57|278.17|276.57|277.01|275.41|0
1648834920000|2022-04-01 17:42:00|278.41|276.81|278.64|277.04|278.99|277.39|278.41|276.81|0
1648834930000|2022-04-01 17:42:10|278.88|277.28|278.41|276.81|278.88|277.28|278.17|276.57|0
1648834940000|2022-04-01 17:42:20|278.52|276.92|278.64|277.04|278.64|277.04|278.41|276.81|0
1648834960000|2022-04-01 17:42:40|279.11|277.51|279.34|277.74|279.34|277.74|279.11|277.51|0
1648834970000|2022-04-01 17:42:50|279.58|277.98|279.11|277.51|279.58|277.98|279.11|277.51|0
1648834980000|2022-04-01 17:43:00|278.87|277.27|278.87|277.27|279.11|277.51|278.87|277.27|0
1648834990000|2022-04-01 17:43:10|279.11|277.51|279.11|277.51|279.34|277.74|279.11|277.51|0
1648835000000|2022-04-01 17:43:20|278.87|277.27|278.87|277.27|279.11|277.51|278.87|277.27|0
1648835010000|2022-04-01 17:43:30|279.11|277.51|279.11|277.51|279.11|277.51|278.87|277.27|0
1648835020000|2022-04-01 17:43:40|278.99|277.39|278.87|277.27|278.99|277.39|278.87|277.27|0
1648835030000|2022-04-01 17:43:50|278.41|276.81|278.17|276.57|278.41|276.81|277.94|276.34|0
1648835040000|2022-04-01 17:44:00|277.71|276.11|277.47|275.87|277.71|276.11|277.24|275.64|0
1648835050000|2022-04-01 17:44:10|277.24|275.64|277.01|275.41|277.24|275.64|276.77|275.17|0
1648835060000|2022-04-01 17:44:20|276.77|275.17|277.24|275.64|277.24|275.64|276.77|275.17|0
1648835070000|2022-04-01 17:44:30|277.01|275.41|276.54|274.94|277.01|275.41|276.54|274.94|0
1648835080000|2022-04-01 17:44:40|276.77|275.17|276.54|274.94|276.77|275.17|276.54|274.94|0
1648835090000|2022-04-01 17:44:50|276.77|275.17|276.77|275.17|276.77|275.17|276.77|275.17|0
1648835100000|2022-04-01 17:45:00|276.3|274.7|276.3|274.7|276.54|274.94|276.3|274.7|0
1648835110000|2022-04-01 17:45:10|276.07|274.47|275.37|273.77|276.07|274.47|275.37|273.77|0
1648835120000|2022-04-01 17:45:20|275.14|273.54|275.84|274.24|275.84|274.24|274.67|273.07|0
1648835130000|2022-04-01 17:45:30|276.07|274.47|275.6|274|276.07|274.47|275.6|274|0
1648835140000|2022-04-01 17:45:40|275.37|273.77|275.84|274.24|275.84|274.24|275.37|273.77|0
1648835150000|2022-04-01 17:45:50|276.07|274.47|276.07|274.47|276.07|274.47|275.84|274.24|0
1648835160000|2022-04-01 17:46:00|275.95|274.35|276.54|274.94|276.54|274.94|275.84|274.24|0
1648835170000|2022-04-01 17:46:10|276.18|274.58|275.6|274|276.18|274.58|275.6|274|0
1648835180000|2022-04-01 17:46:20|275.84|274.24|275.95|274.35|276.07|274.47|275.84|274.24|0
1648835190000|2022-04-01 17:46:30|276.54|274.94|276.07|274.47|276.54|274.94|276.07|274.47|0
1648835200000|2022-04-01 17:46:40|276.3|274.7|276.3|274.7|276.3|274.7|276.07|274.47|0
1648835210000|2022-04-01 17:46:50|276.07|274.47|276.54|274.94|276.54|274.94|276.07|274.47|0
1648835220000|2022-04-01 17:47:00|276.3|274.7|275.84|274.24|276.3|274.7|275.84|274.24|0
1648835230000|2022-04-01 17:47:10|276.07|274.47|276.07|274.47|276.18|274.58|276.07|274.47|0
1648835240000|2022-04-01 17:47:20|276.54|274.94|276.3|274.7|276.54|274.94|276.3|274.7|0
1648835250000|2022-04-01 17:47:30|276.07|274.47|275.95|274.35|276.18|274.58|275.95|274.35|0
1648835260000|2022-04-01 17:47:40|275.84|274.24|275.6|274|275.84|274.24|275.6|274|0
1648835270000|2022-04-01 17:47:50|275.84|274.24|275.84|274.24|275.84|274.24|275.6|274|0
1648835280000|2022-04-01 17:48:00|276.07|274.47|276.07|274.47|276.07|274.47|276.07|274.47|0
1648835290000|2022-04-01 17:48:10|275.84|274.24|275.84|274.24|276.07|274.47|275.84|274.24|0
1648835300000|2022-04-01 17:48:20|276.07|274.47|276.07|274.47|276.07|274.47|275.84|274.24|0
1648835310000|2022-04-01 17:48:30|275.84|274.24|275.84|274.24|275.84|274.24|275.84|274.24|0
1648835320000|2022-04-01 17:48:40|275.37|273.77|274.9|273.3|275.37|273.77|274.9|273.3|0
1648835330000|2022-04-01 17:48:50|275.37|273.77|275.14|273.54|275.6|274|275.14|273.54|0
1648835340000|2022-04-01 17:49:00|274.9|273.3|274.78|273.18|274.9|273.3|274.67|273.07|0
1648835350000|2022-04-01 17:49:10|274.67|273.07|274.44|272.84|274.67|273.07|274.2|272.6|0
1648835360000|2022-04-01 17:49:20|274.2|272.6|274.67|273.07|274.67|273.07|274.2|272.6|0
1648835370000|2022-04-01 17:49:30|274.44|272.84|275.37|273.77|275.37|273.77|274.44|272.84|0
1648835380000|2022-04-01 17:49:40|275.25|273.65|275.6|274|275.6|274|275.14|273.54|0
1648835390000|2022-04-01 17:49:50|275.84|274.24|275.95|274.35|276.07|274.47|275.84|274.24|0
1648835400000|2022-04-01 17:50:00|275.37|273.77|274.9|273.3|275.37|273.77|274.9|273.3|0
1648835410000|2022-04-01 17:50:10|275.83|274.23|274.67|273.07|275.83|274.23|274.67|273.07|0
1648835420000|2022-04-01 17:50:20|274.9|273.3|274.44|272.84|274.9|273.3|274.44|272.84|0
1648835430000|2022-04-01 17:50:30|274.67|273.07|275.14|273.54|275.14|273.54|274.67|273.07|0
1648835440000|2022-04-01 17:50:40|274.9|273.3|274.9|273.3|274.9|273.3|274.9|273.3|0
1648835450000|2022-04-01 17:50:50|274.67|273.07|274.67|273.07|274.67|273.07|274.44|272.84|0
1648835460000|2022-04-01 17:51:00|274.9|273.3|274.44|272.84|274.9|273.3|274.44|272.84|0
1648835470000|2022-04-01 17:51:10|274.2|272.6|273.97|272.37|274.44|272.84|273.97|272.37|0
1648835480000|2022-04-01 17:51:20|274.05|272.45|274.41|272.81|274.41|272.81|274.05|272.45|0
1648835490000|2022-04-01 17:51:30|274.64|273.04|274.41|272.81|274.64|273.04|274.41|272.81|0
1648835500000|2022-04-01 17:51:40|274.64|273.04|274.64|273.04|274.64|273.04|274.64|273.04|0
1648835510000|2022-04-01 17:51:50|274.41|272.81|274.87|273.27|274.87|273.27|274.41|272.81|0
1648835520000|2022-04-01 17:52:00|275.34|273.74|275.11|273.51|275.34|273.74|275.11|273.51|0
1648835530000|2022-04-01 17:52:10|274.87|273.27|274.87|273.27|274.87|273.27|274.87|273.27|0
1648835540000|2022-04-01 17:52:20|274.75|273.15|274.17|272.57|274.87|273.27|274.17|272.57|0
1648835550000|2022-04-01 17:52:30|274.05|272.45|274.29|272.69|274.29|272.69|274.05|272.45|0
1648835560000|2022-04-01 17:52:40|273.94|272.34|273.71|272.11|274.17|272.57|273.71|272.11|0
1648835580000|2022-04-01 17:53:00|273.48|271.88|273.94|272.34|274.17|272.57|273.48|271.88|0
1648835590000|2022-04-01 17:53:10|274.17|272.57|274.17|272.57|274.17|272.57|273.94|272.34|0
1648835600000|2022-04-01 17:53:20|274.41|272.81|273.71|272.11|274.41|272.81|273.71|272.11|0
1648835610000|2022-04-01 17:53:30|274.17|272.57|274.17|272.57|274.41|272.81|274.17|272.57|0
1648835620000|2022-04-01 17:53:40|274.41|272.81|274.41|272.81|274.64|273.04|274.41|272.81|0
1648835630000|2022-04-01 17:53:50|274.64|273.04|274.87|273.27|275.11|273.51|274.64|273.04|0
1648835640000|2022-04-01 17:54:00|275.11|273.51|274.87|273.27|275.34|273.74|274.87|273.27|0
1648835650000|2022-04-01 17:54:10|275.34|273.74|275.11|273.51|275.34|273.74|275.11|273.51|0
1648835660000|2022-04-01 17:54:20|275.22|273.62|274.17|272.57|275.22|273.62|274.17|272.57|0
1648835670000|2022-04-01 17:54:30|274.41|272.81|273.94|272.34|274.41|272.81|273.94|272.34|0
1648835680000|2022-04-01 17:54:40|274.17|272.57|274.17|272.57|274.17|272.57|273.94|272.34|0
1648835690000|2022-04-01 17:54:50|274.41|272.81|274.52|272.92|274.52|272.92|274.41|272.81|0
1648835700000|2022-04-01 17:55:00|274.41|272.81|273.71|272.11|274.41|272.81|273.71|272.11|0
1648835710000|2022-04-01 17:55:10|274.17|272.57|274.05|272.45|274.17|272.57|274.05|272.45|0
1648835720000|2022-04-01 17:55:20|273.71|272.11|273.94|272.34|274.17|272.57|273.71|272.11|0
1648835730000|2022-04-01 17:55:30|274.17|272.57|274.87|273.27|274.87|273.27|274.17|272.57|0
1648835740000|2022-04-01 17:55:40|275.1|273.5|275.34|273.74|275.34|273.74|275.1|273.5|0
1648835750000|2022-04-01 17:55:50|275.1|273.5|274.87|273.27|275.1|273.5|274.87|273.27|0
1648835760000|2022-04-01 17:56:00|274.75|273.15|274.64|273.04|274.87|273.27|274.64|273.04|0
1648835770000|2022-04-01 17:56:10|275.1|273.5|276.04|274.44|276.04|274.44|275.1|273.5|0
1648835780000|2022-04-01 17:56:20|276.27|274.67|276.5|274.9|276.5|274.9|276.27|274.67|0
1648835790000|2022-04-01 17:56:30|276.27|274.67|275.57|273.97|276.27|274.67|275.57|273.97|0
1648835800000|2022-04-01 17:56:40|275.8|274.2|275.8|274.2|275.8|274.2|275.57|273.97|0
1648835810000|2022-04-01 17:56:50|276.04|274.44|276.27|274.67|276.5|274.9|276.04|274.44|0
1648835820000|2022-04-01 17:57:00|276.04|274.44|275.34|273.74|276.04|274.44|275.34|273.74|0
1648835830000|2022-04-01 17:57:10|275.57|273.97|275.8|274.2|276.04|274.44|275.57|273.97|0
1648835840000|2022-04-01 17:57:20|276.04|274.44|275.57|273.97|276.04|274.44|275.57|273.97|0
1648835850000|2022-04-01 17:57:30|275.34|273.74|275.8|274.2|275.8|274.2|275.34|273.74|0
1648835860000|2022-04-01 17:57:40|275.57|273.97|275.57|273.97|275.8|274.2|275.57|273.97|0
1648835870000|2022-04-01 17:57:50|275.91|274.31|276.04|274.44|276.04|274.44|275.91|274.31|0
1648835880000|2022-04-01 17:58:00|275.8|274.2|276.27|274.67|276.5|274.9|275.57|273.97|0
1648835890000|2022-04-01 17:58:10|276.5|274.9|276.5|274.9|276.5|274.9|276.5|274.9|0
1648835900000|2022-04-01 17:58:20|276.27|274.67|276.27|274.67|276.27|274.67|276.04|274.44|0
1648835910000|2022-04-01 17:58:30|276.38|274.78|276.97|275.37|276.97|275.37|276.38|274.78|0
1648835920000|2022-04-01 17:58:40|276.74|275.14|277.2|275.6|277.2|275.6|276.74|275.14|0
1648835930000|2022-04-01 17:58:50|276.97|275.37|277.67|276.07|277.67|276.07|276.97|275.37|0
1648835940000|2022-04-01 17:59:00|277.44|275.84|277.67|276.07|277.9|276.3|277.44|275.84|0
1648835950000|2022-04-01 17:59:10|277.2|275.6|277.44|275.84|277.44|275.84|277.2|275.6|0
1648835960000|2022-04-01 17:59:20|277.2|275.6|277.9|276.3|277.9|276.3|277.2|275.6|0
1648835970000|2022-04-01 17:59:30|277.67|276.07|276.73|275.13|277.67|276.07|276.73|275.13|0
1648835980000|2022-04-01 17:59:40|276.5|274.9|276.85|275.25|276.85|275.25|276.5|274.9|0
1648835990000|2022-04-01 17:59:50|276.73|275.13|276.73|275.13|276.73|275.13|276.73|275.13|0
1648836000000|2022-04-01 18:00:00|276.5|274.9|275.8|274.2|276.5|274.9|275.8|274.2|0
1648836010000|2022-04-01 18:00:10|276.03|274.43|276.97|275.37|276.97|275.37|276.03|274.43|0
1648836020000|2022-04-01 18:00:20|277.2|275.6|278.37|276.77|278.37|276.77|277.2|275.6|0
1648836030000|2022-04-01 18:00:30|278.6|277|277.9|276.3|278.6|277|277.78|276.18|0
1648836040000|2022-04-01 18:00:40|277.43|275.83|278.37|276.77|278.6|277|277.43|275.83|0
1648836050000|2022-04-01 18:00:50|278.13|276.53|277.78|276.18|278.13|276.53|277.78|276.18|0
1648836060000|2022-04-01 18:01:00|277.9|276.3|277.2|275.6|277.9|276.3|277.2|275.6|0
1648836070000|2022-04-01 18:01:10|276.97|275.37|276.97|275.37|276.97|275.37|276.97|275.37|0
1648836080000|2022-04-01 18:01:20|277.43|275.83|277.43|275.83|277.43|275.83|276.97|275.37|0
1648836090000|2022-04-01 18:01:30|277.78|276.18|277.43|275.83|277.78|276.18|277.2|275.6|0
1648836100000|2022-04-01 18:01:40|277.31|275.71|276.97|275.37|277.31|275.71|276.97|275.37|0
1648836110000|2022-04-01 18:01:50|277.43|275.83|277.43|275.83|277.67|276.07|277.43|275.83|0
1648836120000|2022-04-01 18:02:00|277.67|276.07|277.9|276.3|278.01|276.41|277.67|276.07|0
1648836130000|2022-04-01 18:02:10|278.13|276.53|277.43|275.83|278.13|276.53|277.43|275.83|0
1648836140000|2022-04-01 18:02:20|277.9|276.3|278.84|277.24|278.84|277.24|277.9|276.3|0
1648836150000|2022-04-01 18:02:30|279.07|277.47|280.24|278.64|280.24|278.64|279.07|277.47|0
1648836160000|2022-04-01 18:02:40|279.77|278.17|279.77|278.17|279.77|278.17|279.3|277.7|0
1648836170000|2022-04-01 18:02:50|280.24|278.64|280|278.4|280.24|278.64|279.77|278.17|0
1648836180000|2022-04-01 18:03:00|280.47|278.87|280.47|278.87|280.71|279.11|280.24|278.64|0
1648836190000|2022-04-01 18:03:10|280.94|279.34|280|278.4|280.94|279.34|280|278.4|0
1648836200000|2022-04-01 18:03:20|280.71|279.11|280.94|279.34|280.94|279.34|280.47|278.87|0
1648836210000|2022-04-01 18:03:30|280.24|278.64|280.47|278.87|280.47|278.87|279.77|278.17|0
1648836220000|2022-04-01 18:03:40|280.24|278.64|280.71|279.11|280.71|279.11|280.24|278.64|0
1648836230000|2022-04-01 18:03:50|280.47|278.87|281.17|279.57|281.17|279.57|280.47|278.87|0
1648836240000|2022-04-01 18:04:00|281.64|280.04|281.88|280.28|281.88|280.28|281.41|279.81|0
1648836250000|2022-04-01 18:04:10|282.11|280.51|281.88|280.28|282.11|280.51|281.88|280.28|0
1648836260000|2022-04-01 18:04:20|281.64|280.04|282.11|280.51|282.11|280.51|281.64|280.04|0
1648836270000|2022-04-01 18:04:30|281.99|280.39|282.11|280.51|282.11|280.51|281.88|280.28|0
1648836280000|2022-04-01 18:04:40|281.88|280.28|282.58|280.98|282.58|280.98|281.88|280.28|0
1648836290000|2022-04-01 18:04:50|282.81|281.21|283.52|281.92|283.75|282.15|282.58|280.98|0
1648836300000|2022-04-01 18:05:00|283.75|282.15|285.4|283.8|285.4|283.8|283.75|282.15|0
1648836310000|2022-04-01 18:05:10|285.63|284.03|286.1|284.5|286.34|284.74|285.63|284.03|0
1648836320000|2022-04-01 18:05:20|285.87|284.27|285.63|284.03|285.87|284.27|285.63|284.03|0
1648836330000|2022-04-01 18:05:30|285.16|283.56|285.87|284.27|285.87|284.27|285.16|283.56|0
1648836340000|2022-04-01 18:05:40|286.57|284.97|287.04|285.44|287.04|285.44|286.57|284.97|0
1648836350000|2022-04-01 18:05:50|286.81|285.21|287.28|285.68|287.28|285.68|286.81|285.21|0
1648836360000|2022-04-01 18:06:00|287.39|285.79|287.75|286.15|287.75|286.15|287.39|285.79|0
1648836370000|2022-04-01 18:06:10|287.51|285.91|287.51|285.91|287.51|285.91|287.28|285.68|0
1648836380000|2022-04-01 18:06:20|287.75|286.15|287.75|286.15|287.75|286.15|287.28|285.68|0
1648836390000|2022-04-01 18:06:30|287.51|285.91|287.04|285.44|287.51|285.91|287.04|285.44|0
1648836400000|2022-04-01 18:06:40|286.57|284.97|286.34|284.74|286.57|284.97|286.1|284.5|0
1648836410000|2022-04-01 18:06:50|286.1|284.5|286.1|284.5|286.1|284.5|286.1|284.5|0
1648836420000|2022-04-01 18:07:00|285.63|284.03|285.63|284.03|285.63|284.03|285.39|283.79|0
1648836430000|2022-04-01 18:07:10|285.39|283.79|285.16|283.56|285.39|283.79|285.16|283.56|0
1648836440000|2022-04-01 18:07:20|284.92|283.32|284.22|282.62|284.92|283.32|284.22|282.62|0
1648836450000|2022-04-01 18:07:30|284.46|282.86|284.69|283.09|284.69|283.09|284.46|282.86|0
1648836460000|2022-04-01 18:07:40|284.22|282.62|283.75|282.15|284.22|282.62|283.75|282.15|0
1648836470000|2022-04-01 18:07:50|283.99|282.39|283.52|281.92|283.99|282.39|283.52|281.92|0
1648836480000|2022-04-01 18:08:00|283.28|281.68|283.05|281.45|283.28|281.68|283.05|281.45|0
1648836490000|2022-04-01 18:08:10|282.58|280.98|282.34|280.74|282.58|280.98|282.34|280.74|0
1648836500000|2022-04-01 18:08:20|282.58|280.98|283.52|281.92|283.52|281.92|282.58|280.98|0
1648836510000|2022-04-01 18:08:30|283.28|281.68|284.22|282.62|284.22|282.62|283.28|281.68|0
1648836520000|2022-04-01 18:08:40|284.45|282.85|284.92|283.32|284.92|283.32|284.45|282.85|0
1648836530000|2022-04-01 18:08:50|285.16|283.56|285.63|284.03|285.63|284.03|284.92|283.32|0
1648836540000|2022-04-01 18:09:00|284.69|283.09|284.69|283.09|284.92|283.32|284.69|283.09|0
1648836550000|2022-04-01 18:09:10|284.45|282.85|284.92|283.32|284.92|283.32|284.45|282.85|0
1648836560000|2022-04-01 18:09:20|284.69|283.09|284.45|282.85|284.69|283.09|284.22|282.62|0
1648836570000|2022-04-01 18:09:30|284.22|282.62|283.28|281.68|284.22|282.62|283.28|281.68|0
1648836580000|2022-04-01 18:09:40|283.51|281.91|283.98|282.38|283.98|282.38|283.51|281.91|0
1648836590000|2022-04-01 18:09:50|284.22|282.62|284.22|282.62|284.45|282.85|284.22|282.62|0
1648836600000|2022-04-01 18:10:00|283.75|282.15|283.63|282.03|283.75|282.15|283.51|281.91|0
1648836610000|2022-04-01 18:10:10|283.28|281.68|283.05|281.45|283.28|281.68|283.05|281.45|0
1648836620000|2022-04-01 18:10:20|282.92|281.32|283.28|281.68|283.28|281.68|282.92|281.32|0
1648836630000|2022-04-01 18:10:30|283.05|281.45|283.51|281.91|283.51|281.91|283.05|281.45|0
1648836640000|2022-04-01 18:10:40|283.28|281.68|283.28|281.68|283.28|281.68|283.28|281.68|0
1648836650000|2022-04-01 18:10:50|283.05|281.45|283.04|281.44|283.05|281.45|282.81|281.21|0
1648836660000|2022-04-01 18:11:00|282.81|281.21|283.04|281.44|283.04|281.44|282.81|281.21|0
1648836670000|2022-04-01 18:11:10|282.58|280.98|281.87|280.27|282.58|280.98|281.87|280.27|0
1648836680000|2022-04-01 18:11:20|281.64|280.04|281.87|280.27|281.87|280.27|281.64|280.04|0
1648836690000|2022-04-01 18:11:30|282.11|280.51|282.11|280.51|282.11|280.51|281.87|280.27|0
1648836700000|2022-04-01 18:11:40|281.64|280.04|281.87|280.27|282.11|280.51|281.64|280.04|0
1648836710000|2022-04-01 18:11:50|282.34|280.74|282.58|280.98|282.58|280.98|282.34|280.74|0
1648836720000|2022-04-01 18:12:00|282.81|281.21|282.34|280.74|282.81|281.21|282.34|280.74|0
1648836730000|2022-04-01 18:12:10|283.04|281.44|283.75|282.15|283.75|282.15|283.04|281.44|0
1648836740000|2022-04-01 18:12:20|284.22|282.62|284.22|282.62|284.22|282.62|284.22|282.62|0
1648836750000|2022-04-01 18:12:30|284.45|282.85|283.51|281.91|284.45|282.85|283.51|281.91|0
1648836760000|2022-04-01 18:12:40|283.75|282.15|283.75|282.15|283.75|282.15|283.75|282.15|0
1648836770000|2022-04-01 18:12:50|283.51|281.91|283.51|281.91|283.51|281.91|283.28|281.68|0
1648836780000|2022-04-01 18:13:00|283.98|282.38|283.51|281.91|283.98|282.38|283.51|281.91|0
1648836790000|2022-04-01 18:13:10|283.75|282.15|283.98|282.38|283.98|282.38|283.75|282.15|0
1648836800000|2022-04-01 18:13:20|284.22|282.62|284.45|282.85|284.45|282.85|283.98|282.38|0
1648836810000|2022-04-01 18:13:30|284.69|283.09|284.69|283.09|284.69|283.09|284.69|283.09|0
1648836820000|2022-04-01 18:13:40|284.45|282.85|284.69|283.09|284.92|283.32|284.45|282.85|0
1648836830000|2022-04-01 18:13:50|284.45|282.85|284.22|282.62|284.45|282.85|284.22|282.62|0
1648836840000|2022-04-01 18:14:00|284.69|283.09|284.8|283.2|284.8|283.2|284.69|283.09|0
1648836850000|2022-04-01 18:14:10|284.92|283.32|285.16|283.56|285.39|283.79|284.92|283.32|0
1648836860000|2022-04-01 18:14:20|285.39|283.79|285.16|283.56|285.63|284.03|285.16|283.56|0
1648836870000|2022-04-01 18:14:30|285.63|284.03|286.17|284.57|286.17|284.57|285.63|284.03|0
1648836880000|2022-04-01 18:14:40|285.86|284.26|284.72|283.12|285.86|284.26|284.72|283.12|0
1648836890000|2022-04-01 18:14:50|284.95|283.35|285.66|284.06|285.66|284.06|284.95|283.35|0
1648836900000|2022-04-01 18:15:00|286.13|284.53|286.6|285|286.6|285|286.13|284.53|0
1648836910000|2022-04-01 18:15:10|286.84|285.24|287.07|285.47|287.07|285.47|286.6|285|0
1648836920000|2022-04-01 18:15:20|286.84|285.24|287.42|285.82|287.42|285.82|286.84|285.24|0
1648836930000|2022-04-01 18:15:30|287.55|285.95|287.42|285.82|287.55|285.95|287.42|285.82|0
1648836940000|2022-04-01 18:15:40|287.54|285.94|288.25|286.65|288.25|286.65|287.54|285.94|0
1648836950000|2022-04-01 18:15:50|288.02|286.42|288.25|286.65|288.49|286.89|288.02|286.42|0
1648836960000|2022-04-01 18:16:00|288.37|286.77|287.31|285.71|288.37|286.77|287.31|285.71|0
1648836970000|2022-04-01 18:16:10|286.84|285.24|286.84|285.24|287.07|285.47|286.6|285|0
1648836980000|2022-04-01 18:16:20|286.6|285|286.95|285.35|286.95|285.35|286.6|285|0
1648836990000|2022-04-01 18:16:30|287.54|285.94|287.07|285.47|287.54|285.94|287.07|285.47|0
1648837000000|2022-04-01 18:16:40|287.31|285.71|286.84|285.24|287.31|285.71|286.84|285.24|0
1648837010000|2022-04-01 18:16:50|287.07|285.47|286.6|285|287.07|285.47|286.6|285|0
1648837020000|2022-04-01 18:17:00|286.37|284.77|286.37|284.77|286.6|285|286.37|284.77|0
1648837030000|2022-04-01 18:17:10|287.07|285.47|286.6|285|287.07|285.47|286.37|284.77|0
1648837040000|2022-04-01 18:17:20|286.84|285.24|286.84|285.24|286.84|285.24|286.84|285.24|0
1648837050000|2022-04-01 18:17:30|287.31|285.71|287.31|285.71|287.31|285.71|287.07|285.47|0
1648837060000|2022-04-01 18:17:40|286.84|285.24|287.42|285.82|287.54|285.94|286.84|285.24|0
1648837070000|2022-04-01 18:17:50|287.31|285.71|287.07|285.47|287.54|285.94|287.07|285.47|0
1648837080000|2022-04-01 18:18:00|286.95|285.35|286.84|285.24|287.07|285.47|286.84|285.24|0
1648837090000|2022-04-01 18:18:10|287.31|285.71|288.01|286.41|288.01|286.41|287.31|285.71|0
1648837100000|2022-04-01 18:18:20|288.13|286.53|288.01|286.41|288.13|286.53|287.78|286.18|0
1648837110000|2022-04-01 18:18:30|287.31|285.71|287.78|286.18|287.78|286.18|287.31|285.71|0
1648837120000|2022-04-01 18:18:40|287.54|285.94|287.07|285.47|287.54|285.94|286.84|285.24|0
1648837130000|2022-04-01 18:18:50|286.84|285.24|286.84|285.24|286.84|285.24|286.84|285.24|0
1648837140000|2022-04-01 18:19:00|286.6|285|286.36|284.76|286.84|285.24|286.36|284.76|0
1648837150000|2022-04-01 18:19:10|286.13|284.53|285.42|283.82|286.13|284.53|285.42|283.82|0
1648837160000|2022-04-01 18:19:20|284.95|283.35|285.19|283.59|285.19|283.59|284.95|283.35|0
1648837170000|2022-04-01 18:19:30|285.89|284.29|286.13|284.53|286.13|284.53|285.89|284.29|0
1648837180000|2022-04-01 18:19:40|285.66|284.06|285.42|283.82|285.66|284.06|285.42|283.82|0
1648837190000|2022-04-01 18:19:50|285.19|283.59|285.19|283.59|285.19|283.59|284.72|283.12|0
1648837200000|2022-04-01 18:20:00|284.95|283.35|284.95|283.35|285.66|284.06|284.95|283.35|0
1648837210000|2022-04-01 18:20:10|285.89|284.29|286.01|284.41|286.01|284.41|285.89|284.29|0
1648837220000|2022-04-01 18:20:20|286.13|284.53|285.66|284.06|286.13|284.53|285.66|284.06|0
1648837230000|2022-04-01 18:20:30|285.89|284.29|285.66|284.06|285.89|284.29|285.66|284.06|0
1648837240000|2022-04-01 18:20:40|285.89|284.29|286.6|285|286.6|285|285.89|284.29|0
1648837250000|2022-04-01 18:20:50|286.13|284.53|285.89|284.29|286.13|284.53|285.89|284.29|0
1648837260000|2022-04-01 18:21:00|286.36|284.76|286.13|284.53|286.36|284.76|284.72|283.12|0
1648837270000|2022-04-01 18:21:10|286.36|284.76|286.83|285.23|286.83|285.23|286.13|284.53|0
1648837280000|2022-04-01 18:21:20|287.31|285.71|286.36|284.76|287.78|286.18|286.36|284.76|0
1648837290000|2022-04-01 18:21:30|286.6|285|286.13|284.53|286.6|285|286.13|284.53|0
1648837300000|2022-04-01 18:21:40|286.36|284.76|287.07|285.47|287.07|285.47|286.36|284.76|0
1648837310000|2022-04-01 18:21:50|286.36|284.76|287.07|285.47|287.07|285.47|286.36|284.76|0
1648837320000|2022-04-01 18:22:00|287.42|285.82|286.13|284.53|287.54|285.94|286.13|284.53|0
1648837330000|2022-04-01 18:22:10|286.36|284.76|287.78|286.18|287.78|286.18|286.36|284.76|0
1648837340000|2022-04-01 18:22:20|287.42|285.82|287.54|285.94|287.54|285.94|287.31|285.71|0
1648837350000|2022-04-01 18:22:30|287.78|286.18|288.01|286.41|288.01|286.41|287.78|286.18|0
1648837360000|2022-04-01 18:22:40|287.54|285.94|287.31|285.71|287.54|285.94|287.31|285.71|0
1648837370000|2022-04-01 18:22:50|287.07|285.47|287.07|285.47|287.07|285.47|286.95|285.35|0
1648837380000|2022-04-01 18:23:00|287.89|286.29|288.48|286.88|288.48|286.88|287.89|286.29|0
1648837390000|2022-04-01 18:23:10|288.25|286.65|288.25|286.65|288.25|286.65|288.01|286.41|0
1648837400000|2022-04-01 18:23:20|287.78|286.18|288.72|287.12|288.72|287.12|287.78|286.18|0
1648837410000|2022-04-01 18:23:30|288.25|286.65|288.01|286.41|288.25|286.65|288.01|286.41|0
1648837420000|2022-04-01 18:23:40|287.78|286.18|288.01|286.41|288.01|286.41|287.65|286.05|0
1648837430000|2022-04-01 18:23:50|287.78|286.18|287.78|286.18|288.01|286.41|287.54|285.94|0
1648837440000|2022-04-01 18:24:00|287.54|285.94|287.3|285.7|287.54|285.94|287.3|285.7|0
1648837450000|2022-04-01 18:24:10|287.07|285.47|286.95|285.35|287.07|285.47|286.83|285.23|0
1648837460000|2022-04-01 18:24:20|286.83|285.23|286.83|285.23|286.83|285.23|286.6|285|0
1648837470000|2022-04-01 18:24:30|286.47|284.87|286.13|284.53|286.47|284.87|286.13|284.53|0
1648837480000|2022-04-01 18:24:40|286.36|284.76|286.13|284.53|286.36|284.76|286.13|284.53|0
1648837490000|2022-04-01 18:24:50|285.65|284.05|285.89|284.29|286.13|284.53|285.65|284.05|0
1648837500000|2022-04-01 18:25:00|285.65|284.05|285.65|284.05|285.89|284.29|285.65|284.05|0
1648837510000|2022-04-01 18:25:10|286.13|284.53|285.89|284.29|286.13|284.53|285.65|284.05|0
1648837520000|2022-04-01 18:25:20|285.42|283.82|285.65|284.05|285.65|284.05|285.42|283.82|0
1648837530000|2022-04-01 18:25:30|286.13|284.53|285.42|283.82|286.13|284.53|285.42|283.82|0
1648837540000|2022-04-01 18:25:40|285.65|284.05|286.13|284.53|286.13|284.53|285.65|284.05|0
1648837550000|2022-04-01 18:25:50|286.36|284.76|286.83|285.23|286.83|285.23|285.89|284.29|0
1648837560000|2022-04-01 18:26:00|287.07|285.47|287.54|285.94|287.54|285.94|287.07|285.47|0
1648837570000|2022-04-01 18:26:10|287.77|286.17|287.77|286.17|287.77|286.17|287.3|285.7|0
1648837580000|2022-04-01 18:26:20|288.01|286.41|288.95|287.35|288.95|287.35|288.01|286.41|0
1648837590000|2022-04-01 18:26:30|289.19|287.59|289.19|287.59|289.66|288.06|289.19|287.59|0
1648837600000|2022-04-01 18:26:40|289.66|288.06|288.48|286.88|289.66|288.06|288.48|286.88|0
1648837610000|2022-04-01 18:26:50|289.19|287.59|288.25|286.65|289.19|287.59|288.25|286.65|0
1648837620000|2022-04-01 18:27:00|289.19|287.59|288.25|286.65|289.19|287.59|288.25|286.65|0
1648837630000|2022-04-01 18:27:10|288.48|286.88|288.72|287.12|288.95|287.35|288.48|286.88|0
1648837640000|2022-04-01 18:27:20|288.25|286.65|287.54|285.94|288.25|286.65|287.54|285.94|0
1648837650000|2022-04-01 18:27:30|287.3|285.7|287.77|286.17|287.77|286.17|287.3|285.7|0
1648837660000|2022-04-01 18:27:40|288.01|286.41|287.42|285.82|288.01|286.41|287.07|285.47|0
1648837670000|2022-04-01 18:27:50|287.3|285.7|287.77|286.17|287.77|286.17|287.3|285.7|0
1648837680000|2022-04-01 18:28:00|288.25|286.65|289.43|287.83|289.43|287.83|288.25|286.65|0
1648837690000|2022-04-01 18:28:10|289.19|287.59|289.66|288.06|289.66|288.06|289.19|287.59|0
1648837700000|2022-04-01 18:28:20|289.9|288.3|290.13|288.53|290.13|288.53|289.9|288.3|0
1648837710000|2022-04-01 18:28:30|289.9|288.3|289.9|288.3|290.13|288.53|289.9|288.3|0
1648837720000|2022-04-01 18:28:40|290.13|288.53|289.19|287.59|290.13|288.53|289.19|287.59|0
1648837730000|2022-04-01 18:28:50|289.42|287.82|290.37|288.77|290.37|288.77|289.42|287.82|0
1648837740000|2022-04-01 18:29:00|290.61|289.01|289.9|288.3|290.61|289.01|289.9|288.3|0
1648837750000|2022-04-01 18:29:10|290.13|288.53|289.42|287.82|290.13|288.53|289.42|287.82|0
1648837760000|2022-04-01 18:29:20|289.66|288.06|290.61|289.01|290.61|289.01|289.66|288.06|0
1648837770000|2022-04-01 18:29:30|290.72|289.12|290.84|289.24|291.08|289.48|290.61|289.01|0
1648837780000|2022-04-01 18:29:40|291.08|289.48|291.31|289.71|291.79|290.19|291.08|289.48|0
1648837790000|2022-04-01 18:29:50|291.08|289.48|292.02|290.42|292.02|290.42|291.08|289.48|0
1648837800000|2022-04-01 18:30:00|291.79|290.19|292.02|290.42|292.26|290.66|291.79|290.19|0
1648837810000|2022-04-01 18:30:10|292.26|290.66|292.73|291.13|292.73|291.13|292.26|290.66|0
1648837820000|2022-04-01 18:30:20|292.5|290.9|292.97|291.37|292.97|291.37|292.5|290.9|0
1648837830000|2022-04-01 18:30:30|293.21|291.61|293.21|291.61|293.44|291.84|292.5|290.9|0
1648837840000|2022-04-01 18:30:40|293.32|291.72|293.44|291.84|293.44|291.84|293.21|291.61|0
1648837850000|2022-04-01 18:30:50|292.97|291.37|293.21|291.61|293.21|291.61|292.85|291.25|0
1648837860000|2022-04-01 18:31:00|292.73|291.13|292.73|291.13|292.97|291.37|292.73|291.13|0
1648837870000|2022-04-01 18:31:10|292.26|290.66|291.31|289.71|292.26|290.66|291.08|289.48|0
1648837880000|2022-04-01 18:31:20|291.55|289.95|292.02|290.42|292.02|290.42|291.55|289.95|0
1648837890000|2022-04-01 18:31:30|292.26|290.66|293.68|292.08|293.68|292.08|292.26|290.66|0
1648837900000|2022-04-01 18:31:40|293.92|292.32|293.2|291.6|293.92|292.32|293.2|291.6|0
1648837910000|2022-04-01 18:31:50|293.44|291.84|294.15|292.55|294.15|292.55|293.44|291.84|0
1648837920000|2022-04-01 18:32:00|294.39|292.79|294.15|292.55|294.39|292.79|294.15|292.55|0
1648837930000|2022-04-01 18:32:10|293.91|292.31|294.15|292.55|294.39|292.79|293.91|292.31|0
1648837940000|2022-04-01 18:32:20|294.39|292.79|294.63|293.03|294.63|293.03|294.39|292.79|0
1648837950000|2022-04-01 18:32:30|294.39|292.79|295.34|293.74|295.34|293.74|294.39|292.79|0
1648837960000|2022-04-01 18:32:40|295.57|293.97|296.05|294.45|296.05|294.45|295.57|293.97|0
1648837970000|2022-04-01 18:32:50|295.34|293.74|296.28|294.68|296.28|294.68|295.34|293.74|0
1648837980000|2022-04-01 18:33:00|296.05|294.45|295.34|293.74|296.05|294.45|295.34|293.74|0
1648837990000|2022-04-01 18:33:10|295.1|293.5|295.34|293.74|295.57|293.97|295.1|293.5|0
1648838000000|2022-04-01 18:33:20|294.86|293.26|294.39|292.79|294.86|293.26|294.39|292.79|0
1648838010000|2022-04-01 18:33:30|293.91|292.31|294.39|292.79|294.39|292.79|293.91|292.31|0
1648838020000|2022-04-01 18:33:40|294.15|292.55|294.15|292.55|294.39|292.79|294.15|292.55|0
1648838030000|2022-04-01 18:33:50|294.86|293.26|294.39|292.79|294.86|293.26|294.15|292.55|0
1648838040000|2022-04-01 18:34:00|294.15|292.55|294.15|292.55|294.39|292.79|294.15|292.55|0
1648838050000|2022-04-01 18:34:10|294.39|292.79|294.39|292.79|294.39|292.79|294.15|292.55|0
1648838060000|2022-04-01 18:34:20|293.91|292.31|293.44|291.84|293.91|292.31|293.2|291.6|0
1648838070000|2022-04-01 18:34:30|293.68|292.08|294.39|292.79|294.39|292.79|293.68|292.08|0
1648838080000|2022-04-01 18:34:40|294.62|293.02|294.62|293.02|294.62|293.02|294.39|292.79|0
1648838090000|2022-04-01 18:34:50|294.86|293.26|295.81|294.21|295.81|294.21|294.86|293.26|0
1648838100000|2022-04-01 18:35:00|296.05|294.45|295.57|293.97|296.05|294.45|295.57|293.97|0
1648838110000|2022-04-01 18:35:10|296.05|294.45|295.1|293.5|296.05|294.45|295.1|293.5|0
1648838120000|2022-04-01 18:35:20|295.57|293.97|295.33|293.73|295.57|293.97|295.33|293.73|0
1648838130000|2022-04-01 18:35:30|295.1|293.5|295.57|293.97|295.81|294.21|295.1|293.5|0
1648838140000|2022-04-01 18:35:40|295.45|293.85|294.62|293.02|295.45|293.85|294.62|293.02|0
1648838150000|2022-04-01 18:35:50|294.15|292.55|294.15|292.55|294.39|292.79|294.15|292.55|0
1648838160000|2022-04-01 18:36:00|294.39|292.79|294.15|292.55|294.39|292.79|293.91|292.31|0
1648838170000|2022-04-01 18:36:10|293.91|292.31|293.91|292.31|294.39|292.79|293.91|292.31|0
1648838180000|2022-04-01 18:36:20|293.68|292.08|293.68|292.08|293.91|292.31|293.68|292.08|0
1648838190000|2022-04-01 18:36:30|293.55|291.95|293.44|291.84|293.68|292.08|293.44|291.84|0
1648838200000|2022-04-01 18:36:40|293.32|291.72|292.84|291.24|293.32|291.72|292.73|291.13|0
1648838210000|2022-04-01 18:36:50|292.73|291.13|292.49|290.89|292.73|291.13|292.26|290.66|0
1648838220000|2022-04-01 18:37:00|292.02|290.42|292.02|290.42|292.02|290.42|292.02|290.42|0
1648838230000|2022-04-01 18:37:10|292.26|290.66|291.78|290.18|292.26|290.66|291.78|290.18|0
1648838240000|2022-04-01 18:37:20|292.02|290.42|292.02|290.42|292.02|290.42|292.02|290.42|0
1648838250000|2022-04-01 18:37:30|291.78|290.18|291.66|290.06|291.78|290.18|291.55|289.95|0
1648838260000|2022-04-01 18:37:40|291.42|289.82|290.6|289|291.42|289.82|290.6|289|0
1648838270000|2022-04-01 18:37:50|290.36|288.76|290.6|289|290.6|289|290.36|288.76|0
1648838280000|2022-04-01 18:38:00|291.07|289.47|290.84|289.24|291.07|289.47|290.84|289.24|0
1648838290000|2022-04-01 18:38:10|291.31|289.71|291.78|290.18|292.25|290.65|291.31|289.71|0
1648838300000|2022-04-01 18:38:20|291.55|289.95|292.25|290.65|292.25|290.65|291.55|289.95|0
1648838310000|2022-04-01 18:38:30|292.02|290.42|291.78|290.18|292.02|290.42|291.78|290.18|0
1648838320000|2022-04-01 18:38:40|292.02|290.42|291.78|290.18|292.25|290.65|291.78|290.18|0
1648838330000|2022-04-01 18:38:50|291.55|289.95|291.55|289.95|291.55|289.95|291.31|289.71|0
1648838340000|2022-04-01 18:39:00|292.02|290.42|292.13|290.53|292.13|290.53|291.78|290.18|0
1648838350000|2022-04-01 18:39:10|292.02|290.42|292.25|290.65|292.73|291.13|292.02|290.42|0
1648838360000|2022-04-01 18:39:20|291.78|290.18|291.31|289.71|291.78|290.18|291.31|289.71|0
1648838370000|2022-04-01 18:39:30|291.19|289.59|291.07|289.47|291.31|289.71|291.07|289.47|0
1648838380000|2022-04-01 18:39:40|291.78|290.18|291.78|290.18|291.78|290.18|291.54|289.94|0
1648838390000|2022-04-01 18:39:50|292.02|290.42|292.25|290.65|292.25|290.65|292.02|290.42|0
1648838400000|2022-04-01 18:40:00|292.49|290.89|292.73|291.13|292.73|291.13|292.49|290.89|0
1648838410000|2022-04-01 18:40:10|292.49|290.89|292.49|290.89|292.73|291.13|292.49|290.89|0
1648838420000|2022-04-01 18:40:20|292.96|291.36|293.2|291.6|293.2|291.6|292.6|291|0
1648838430000|2022-04-01 18:40:30|293.44|291.84|293.2|291.6|293.44|291.84|293.2|291.6|0
1648838440000|2022-04-01 18:40:40|293.44|291.84|293.44|291.84|293.67|292.07|293.44|291.84|0
1648838450000|2022-04-01 18:40:50|293.67|292.07|293.91|292.31|293.91|292.31|293.67|292.07|0
1648838460000|2022-04-01 18:41:00|294.15|292.55|295.33|293.73|295.33|293.73|294.15|292.55|0
1648838470000|2022-04-01 18:41:10|295.09|293.49|295.57|293.97|295.81|294.21|295.09|293.49|0
1648838480000|2022-04-01 18:41:20|295.33|293.73|295.57|293.97|295.57|293.97|295.33|293.73|0
1648838490000|2022-04-01 18:41:30|295.81|294.21|295.2|293.6|295.81|294.21|295.2|293.6|0
1648838500000|2022-04-01 18:41:40|294.96|293.36|294.96|293.36|295.2|293.6|294.96|293.36|0
1648838510000|2022-04-01 18:41:50|294.72|293.12|294.48|292.88|294.72|293.12|294.48|292.88|0
1648838520000|2022-04-01 18:42:00|294.25|292.65|292.35|290.75|294.25|292.65|291.99|290.39|0
1648838530000|2022-04-01 18:42:10|292.11|290.51|291.64|290.04|292.11|290.51|291.64|290.04|0
1648838540000|2022-04-01 18:42:20|291.88|290.28|292.11|290.51|292.11|290.51|291.52|289.92|0
1648838550000|2022-04-01 18:42:30|291.88|290.28|291.88|290.28|291.88|290.28|291.88|290.28|0
1648838560000|2022-04-01 18:42:40|292.35|290.75|292.11|290.51|292.59|290.99|292.11|290.51|0
1648838570000|2022-04-01 18:42:50|292.59|290.99|292.35|290.75|292.59|290.99|292.35|290.75|0
1648838580000|2022-04-01 18:43:00|292.82|291.22|293.06|291.46|293.3|291.7|292.82|291.22|0
1648838590000|2022-04-01 18:43:10|292.82|291.22|292.82|291.22|292.82|291.22|292.59|290.99|0
1648838600000|2022-04-01 18:43:20|293.3|291.7|293.77|292.17|293.77|292.17|293.3|291.7|0
1648838610000|2022-04-01 18:43:30|293.54|291.94|294.01|292.41|294.01|292.41|293.54|291.94|0
1648838620000|2022-04-01 18:43:40|293.54|291.94|293.54|291.94|293.54|291.94|293.54|291.94|0
1648838630000|2022-04-01 18:43:50|293.41|291.81|294.01|292.41|294.01|292.41|293.41|291.81|0
1648838640000|2022-04-01 18:44:00|294.25|292.65|294.72|293.12|294.72|293.12|294.25|292.65|0
1648838650000|2022-04-01 18:44:10|294.96|293.36|294.72|293.12|294.96|293.36|294.72|293.12|0
1648838660000|2022-04-01 18:44:20|294.96|293.36|294.96|293.36|294.96|293.36|294.96|293.36|0
1648838670000|2022-04-01 18:44:30|295.2|293.6|295.43|293.83|295.43|293.83|295.2|293.6|0
1648838680000|2022-04-01 18:44:40|295.67|294.07|295.67|294.07|295.67|294.07|295.43|293.83|0
1648838690000|2022-04-01 18:44:50|295.19|293.59|294.83|293.23|295.19|293.59|294.72|293.12|0
1648838700000|2022-04-01 18:45:00|294.72|293.12|294.96|293.36|294.96|293.36|294.72|293.12|0
1648838710000|2022-04-01 18:45:10|295.19|293.59|295.43|293.83|295.43|293.83|295.19|293.59|0
1648838720000|2022-04-01 18:45:20|295.19|293.59|295.67|294.07|295.67|294.07|294.96|293.36|0
1648838730000|2022-04-01 18:45:30|295.43|293.83|296.38|294.78|296.38|294.78|295.43|293.83|0
1648838740000|2022-04-01 18:45:40|297.09|295.49|296.14|294.54|297.09|295.49|296.14|294.54|0
1648838750000|2022-04-01 18:45:50|296.02|294.42|295.19|293.59|296.02|294.42|295.19|293.59|0
1648838760000|2022-04-01 18:46:00|294.96|293.36|294.48|292.88|294.96|293.36|294.25|292.65|0
1648838770000|2022-04-01 18:46:10|294.72|293.12|293.53|291.93|294.72|293.12|293.53|291.93|0
1648838780000|2022-04-01 18:46:20|293.77|292.17|293.77|292.17|293.77|292.17|293.65|292.05|0
1648838790000|2022-04-01 18:46:30|293.53|291.93|294.01|292.41|294.01|292.41|293.53|291.93|0
1648838800000|2022-04-01 18:46:40|293.88|292.28|293.06|291.46|293.88|292.28|293.06|291.46|0
1648838810000|2022-04-01 18:46:50|293.3|291.7|293.3|291.7|293.3|291.7|293.06|291.46|0
1648838820000|2022-04-01 18:47:00|293.17|291.57|293.77|292.17|293.77|292.17|293.06|291.46|0
1648838830000|2022-04-01 18:47:10|293.3|291.7|293.3|291.7|293.3|291.7|293.17|291.57|0
1648838840000|2022-04-01 18:47:20|293.06|291.46|293.06|291.46|293.06|291.46|292.59|290.99|0
1648838850000|2022-04-01 18:47:30|293.17|291.57|293.06|291.46|293.3|291.7|293.06|291.46|0
1648838860000|2022-04-01 18:47:40|293.53|291.93|293.3|291.7|293.53|291.93|293.3|291.7|0
1648838870000|2022-04-01 18:47:50|293.06|291.46|292.82|291.22|293.06|291.46|292.82|291.22|0
1648838880000|2022-04-01 18:48:00|292.59|290.99|292.59|290.99|292.59|290.99|292.35|290.75|0
1648838890000|2022-04-01 18:48:10|292.46|290.86|292.35|290.75|292.46|290.86|292.11|290.51|0
1648838900000|2022-04-01 18:48:20|292.59|290.99|293.06|291.46|293.3|291.7|292.59|290.99|0
1648838910000|2022-04-01 18:48:30|292.7|291.1|292.82|291.22|292.82|291.22|292.7|291.1|0
1648838920000|2022-04-01 18:48:40|292.58|290.98|292.35|290.75|292.58|290.98|292.35|290.75|0
1648838930000|2022-04-01 18:48:50|292.58|290.98|293.3|291.7|293.3|291.7|292.58|290.98|0
1648838940000|2022-04-01 18:49:00|293.53|291.93|293.06|291.46|293.53|291.93|293.06|291.46|0
1648838950000|2022-04-01 18:49:10|293.17|291.57|292.58|290.98|293.17|291.57|292.58|290.98|0
1648838960000|2022-04-01 18:49:20|292.82|291.22|293.3|291.7|293.3|291.7|292.82|291.22|0
1648838970000|2022-04-01 18:49:30|293.53|291.93|293.06|291.46|293.53|291.93|293.06|291.46|0
1648838980000|2022-04-01 18:49:40|292.82|291.22|292.58|290.98|292.82|291.22|292.35|290.75|0
1648838990000|2022-04-01 18:49:50|292.82|291.22|292.35|290.75|292.82|291.22|292.35|290.75|0
1648839000000|2022-04-01 18:50:00|292.58|290.98|292.82|291.22|292.82|291.22|292.35|290.75|0
1648839010000|2022-04-01 18:50:10|292.58|290.98|291.16|289.56|292.58|290.98|291.16|289.56|0
1648839020000|2022-04-01 18:50:20|290.69|289.09|290.93|289.33|290.93|289.33|290.69|289.09|0
1648839030000|2022-04-01 18:50:30|290.69|289.09|290.69|289.09|290.93|289.33|290.69|289.09|0
1648839040000|2022-04-01 18:50:40|290.93|289.33|290.45|288.85|290.93|289.33|290.22|288.62|0
1648839050000|2022-04-01 18:50:50|290.22|288.62|289.98|288.38|290.22|288.62|289.74|288.14|0
1648839060000|2022-04-01 18:51:00|290.22|288.62|290.69|289.09|290.93|289.33|290.22|288.62|0
1648839070000|2022-04-01 18:51:10|290.45|288.85|290.45|288.85|290.8|289.2|290.45|288.85|0
1648839080000|2022-04-01 18:51:20|290.93|289.33|290.93|289.33|291.16|289.56|290.93|289.33|0
1648839090000|2022-04-01 18:51:30|291.16|289.56|291.4|289.8|291.4|289.8|291.16|289.56|0
1648839100000|2022-04-01 18:51:40|291.64|290.04|291.87|290.27|291.87|290.27|291.64|290.04|0
1648839110000|2022-04-01 18:51:50|291.64|290.04|291.4|289.8|291.64|290.04|291.4|289.8|0
1648839120000|2022-04-01 18:52:00|291.64|290.04|291.64|290.04|292.11|290.51|291.64|290.04|0
1648839130000|2022-04-01 18:52:10|291.4|289.8|290.93|289.33|291.4|289.8|290.69|289.09|0
1648839140000|2022-04-01 18:52:20|291.4|289.8|291.64|290.04|291.64|290.04|291.4|289.8|0
1648839150000|2022-04-01 18:52:30|291.16|289.56|290.93|289.33|291.16|289.56|290.93|289.33|0
1648839160000|2022-04-01 18:52:40|290.8|289.2|290.93|289.33|290.93|289.33|290.69|289.09|0
1648839170000|2022-04-01 18:52:50|291.16|289.56|291.4|289.8|291.4|289.8|291.16|289.56|0
1648839180000|2022-04-01 18:53:00|290.93|289.33|290.69|289.09|291.16|289.56|290.69|289.09|0
1648839190000|2022-04-01 18:53:10|291.16|289.56|290.92|289.32|291.16|289.56|290.92|289.32|0
1648839200000|2022-04-01 18:53:20|290.45|288.85|290.21|288.61|290.45|288.85|290.21|288.61|0
1648839210000|2022-04-01 18:53:30|289.98|288.38|289.74|288.14|289.98|288.38|289.74|288.14|0
1648839220000|2022-04-01 18:53:40|289.51|287.91|289.51|287.91|290.21|288.61|289.51|287.91|0
1648839230000|2022-04-01 18:53:50|289.74|288.14|289.51|287.91|289.74|288.14|289.51|287.91|0
1648839240000|2022-04-01 18:54:00|289.74|288.14|289.51|287.91|289.74|288.14|289.51|287.91|0
1648839250000|2022-04-01 18:54:10|289.98|288.38|289.98|288.38|289.98|288.38|289.98|288.38|0
1648839260000|2022-04-01 18:54:20|289.74|288.14|289.74|288.14|289.98|288.38|289.74|288.14|0
1648839270000|2022-04-01 18:54:30|289.62|288.02|289.62|288.02|289.74|288.14|289.5|287.9|0
1648839280000|2022-04-01 18:54:40|289.5|287.9|289.74|288.14|289.98|288.38|289.5|287.9|0
1648839290000|2022-04-01 18:54:50|289.98|288.38|289.98|288.38|290.21|288.61|289.98|288.38|0
1648839300000|2022-04-01 18:55:00|290.21|288.61|290.69|289.09|290.92|289.32|290.21|288.61|0
1648839310000|2022-04-01 18:55:10|289.74|288.14|290.21|288.61|290.21|288.61|289.74|288.14|0
1648839320000|2022-04-01 18:55:20|289.74|288.14|289.74|288.14|289.98|288.38|289.74|288.14|0
1648839330000|2022-04-01 18:55:30|289.98|288.38|290.45|288.85|290.45|288.85|289.74|288.14|0
1648839340000|2022-04-01 18:55:40|290.21|288.61|290.21|288.61|290.45|288.85|290.21|288.61|0
1648839350000|2022-04-01 18:55:50|290.45|288.85|290.45|288.85|290.45|288.85|290.45|288.85|0
1648839360000|2022-04-01 18:56:00|290.69|289.09|291.4|289.8|291.4|289.8|290.69|289.09|0
1648839370000|2022-04-01 18:56:10|290.92|289.32|290.69|289.09|290.92|289.32|290.45|288.85|0
1648839380000|2022-04-01 18:56:20|290.56|288.96|290.92|289.32|290.92|289.32|290.56|288.96|0
1648839390000|2022-04-01 18:56:30|291.16|289.56|291.63|290.03|291.63|290.03|291.16|289.56|0
1648839400000|2022-04-01 18:56:40|291.87|290.27|291.75|290.15|291.87|290.27|291.75|290.15|0
1648839410000|2022-04-01 18:56:50|291.87|290.27|291.87|290.27|291.87|290.27|291.87|290.27|0
1648839420000|2022-04-01 18:57:00|292.11|290.51|291.63|290.03|292.34|290.74|291.63|290.03|0
1648839430000|2022-04-01 18:57:10|291.4|289.8|290.69|289.09|291.4|289.8|290.69|289.09|0
1648839440000|2022-04-01 18:57:20|290.21|288.61|290.21|288.61|290.45|288.85|290.21|288.61|0
1648839450000|2022-04-01 18:57:30|290.45|288.85|290.45|288.85|290.45|288.85|290.21|288.61|0
1648839460000|2022-04-01 18:57:40|290.21|288.61|289.85|288.25|290.21|288.61|289.74|288.14|0
1648839470000|2022-04-01 18:57:50|289.98|288.38|289.5|287.9|289.98|288.38|289.5|287.9|0
1648839480000|2022-04-01 18:58:00|288.56|286.96|288.56|286.96|288.56|286.96|288.56|286.96|0
1648839490000|2022-04-01 18:58:10|288.08|286.48|288.56|286.96|288.79|287.19|288.08|286.48|0
1648839500000|2022-04-01 18:58:20|288.79|287.19|288.08|286.48|288.79|287.19|288.08|286.48|0
1648839510000|2022-04-01 18:58:30|287.85|286.25|287.85|286.25|287.85|286.25|287.61|286.01|0
1648839520000|2022-04-01 18:58:40|287.61|286.01|287.14|285.54|287.61|286.01|287.14|285.54|0
1648839530000|2022-04-01 18:58:50|286.9|285.3|286.9|285.3|287.14|285.54|286.9|285.3|0
1648839540000|2022-04-01 18:59:00|287.61|286.01|287.14|285.54|287.61|286.01|287.14|285.54|0
1648839550000|2022-04-01 18:59:10|287.61|286.01|287.38|285.78|288.08|286.48|287.38|285.78|0
1648839560000|2022-04-01 18:59:20|286.67|285.07|287.14|285.54|287.14|285.54|286.43|284.83|0
1648839570000|2022-04-01 18:59:30|287.38|285.78|286.9|285.3|287.38|285.78|286.9|285.3|0
1648839580000|2022-04-01 18:59:40|287.14|285.54|287.61|286.01|287.61|286.01|287.14|285.54|0
1648839590000|2022-04-01 18:59:50|287.38|285.78|288.08|286.48|288.08|286.48|287.38|285.78|0
1648839600000|2022-04-01 19:00:00|287.38|285.78|287.14|285.54|287.61|286.01|287.14|285.54|0
1648839610000|2022-04-01 19:00:10|287.25|285.65|288.32|286.72|288.32|286.72|287.25|285.65|0
1648839620000|2022-04-01 19:00:20|288.08|286.48|289.03|287.43|289.03|287.43|288.08|286.48|0
1648839630000|2022-04-01 19:00:30|288.79|287.19|288.56|286.96|288.79|287.19|288.08|286.48|0
1648839640000|2022-04-01 19:00:40|288.32|286.72|289.5|287.9|289.5|287.9|288.32|286.72|0
1648839650000|2022-04-01 19:00:50|289.26|287.66|289.97|288.37|289.97|288.37|289.26|287.66|0
1648839660000|2022-04-01 19:01:00|290.21|288.61|290.45|288.85|290.45|288.85|290.21|288.61|0
1648839670000|2022-04-01 19:01:10|290.68|289.08|290.68|289.08|290.68|289.08|290.68|289.08|0
1648839680000|2022-04-01 19:01:20|290.92|289.32|290.92|289.32|291.16|289.56|290.92|289.32|0
1648839690000|2022-04-01 19:01:30|291.16|289.56|290.68|289.08|291.16|289.56|290.68|289.08|0
1648839700000|2022-04-01 19:01:40|290.92|289.32|291.39|289.79|291.39|289.79|290.68|289.08|0
1648839710000|2022-04-01 19:01:50|291.87|290.27|291.63|290.03|291.87|290.27|291.63|290.03|0
1648839720000|2022-04-01 19:02:00|291.39|289.79|291.63|290.03|292.1|290.5|291.39|289.79|0
1648839730000|2022-04-01 19:02:10|292.1|290.5|292.1|290.5|292.1|290.5|291.87|290.27|0
1648839740000|2022-04-01 19:02:20|293.29|291.69|293.17|291.57|294|292.4|293.17|291.57|0
1648839750000|2022-04-01 19:02:30|293.29|291.69|293.53|291.93|293.53|291.93|293.05|291.45|0
1648839760000|2022-04-01 19:02:40|293.76|292.16|293.76|292.16|294|292.4|293.76|292.16|0
1648839770000|2022-04-01 19:02:50|294|292.4|294|292.4|294|292.4|294|292.4|0
1648839780000|2022-04-01 19:03:00|293.53|291.93|292.81|291.21|293.53|291.93|292.81|291.21|0
1648839790000|2022-04-01 19:03:10|293.05|291.45|292.58|290.98|293.05|291.45|292.58|290.98|0
1648839800000|2022-04-01 19:03:20|292.81|291.21|291.63|290.03|292.81|291.21|291.63|290.03|0
1648839810000|2022-04-01 19:03:30|291.87|290.27|292.69|291.09|292.69|291.09|291.87|290.27|0
1648839820000|2022-04-01 19:03:40|293.05|291.45|292.81|291.21|293.05|291.45|292.81|291.21|0
1648839830000|2022-04-01 19:03:50|292.58|290.98|292.81|291.21|292.81|291.21|292.58|290.98|0
1648839840000|2022-04-01 19:04:00|293.05|291.45|293.05|291.45|293.52|291.92|293.05|291.45|0
1648839850000|2022-04-01 19:04:10|293.52|291.92|293.05|291.45|293.76|292.16|293.05|291.45|0
1648839860000|2022-04-01 19:04:20|292.81|291.21|292.58|290.98|292.81|291.21|292.58|290.98|0
1648839870000|2022-04-01 19:04:30|293.05|291.45|292.58|290.98|293.05|291.45|292.58|290.98|0
1648839880000|2022-04-01 19:04:40|292.34|290.74|291.63|290.03|292.34|290.74|291.63|290.03|0
1648839890000|2022-04-01 19:04:50|291.51|289.91|291.63|290.03|291.63|290.03|291.39|289.79|0
1648839900000|2022-04-01 19:05:00|291.16|289.56|291.39|289.79|292.1|290.5|290.92|289.32|0
1648839910000|2022-04-01 19:05:10|291.16|289.56|291.39|289.79|291.39|289.79|291.16|289.56|0
1648839920000|2022-04-01 19:05:20|291.63|290.03|291.63|290.03|292.1|290.5|291.63|290.03|0
1648839930000|2022-04-01 19:05:30|291.51|289.91|291.63|290.03|291.87|290.27|291.51|289.91|0
1648839940000|2022-04-01 19:05:40|291.39|289.79|291.98|290.38|292.34|290.74|291.39|289.79|0
1648839950000|2022-04-01 19:05:50|291.74|290.14|292.1|290.5|292.1|290.5|291.74|290.14|0
1648839960000|2022-04-01 19:06:00|291.86|290.26|291.15|289.55|291.86|290.26|291.15|289.55|0
1648839970000|2022-04-01 19:06:10|291.86|290.26|292.22|290.62|292.34|290.74|291.86|290.26|0
1648839980000|2022-04-01 19:06:20|291.98|290.38|291.86|290.26|292.1|290.5|291.86|290.26|0
1648839990000|2022-04-01 19:06:30|292.1|290.5|293.29|291.69|293.29|291.69|292.1|290.5|0
1648840000000|2022-04-01 19:06:40|293.05|291.45|293.05|291.45|293.05|291.45|292.58|290.98|0
1648840010000|2022-04-01 19:06:50|293.29|291.69|293.29|291.69|293.52|291.92|293.29|291.69|0
1648840020000|2022-04-01 19:07:00|292.81|291.21|293.29|291.69|293.76|292.16|292.81|291.21|0
1648840030000|2022-04-01 19:07:10|293.05|291.45|294|292.4|294|292.4|293.05|291.45|0
1648840040000|2022-04-01 19:07:20|293.52|291.92|293.52|291.92|293.52|291.92|293.05|291.45|0
1648840050000|2022-04-01 19:07:30|293.76|292.16|293.29|291.69|293.87|292.27|293.29|291.69|0
1648840060000|2022-04-01 19:07:40|294|292.4|293.76|292.16|294.23|292.63|293.76|292.16|0
1648840070000|2022-04-01 19:07:50|293.05|291.45|293.52|291.92|293.52|291.92|293.05|291.45|0
1648840080000|2022-04-01 19:08:00|293.05|291.45|292.57|290.97|293.05|291.45|292.57|290.97|0
1648840090000|2022-04-01 19:08:10|292.34|290.74|292.57|290.97|292.57|290.97|292.34|290.74|0
1648840100000|2022-04-01 19:08:20|292.1|290.5|291.86|290.26|292.1|290.5|291.86|290.26|0
1648840110000|2022-04-01 19:08:30|291.63|290.03|291.86|290.26|291.86|290.26|291.63|290.03|0
1648840120000|2022-04-01 19:08:40|292.1|290.5|291.63|290.03|292.1|290.5|291.63|290.03|0
1648840130000|2022-04-01 19:08:50|291.86|290.26|291.63|290.03|291.86|290.26|291.39|289.79|0
1648840140000|2022-04-01 19:09:00|290.92|289.32|291.15|289.55|291.15|289.55|290.92|289.32|0
1648840150000|2022-04-01 19:09:10|290.68|289.08|289.97|288.37|290.68|289.08|289.97|288.37|0
1648840160000|2022-04-01 19:09:20|289.5|287.9|289.26|287.66|289.5|287.9|289.26|287.66|0
1648840170000|2022-04-01 19:09:30|288.79|287.19|288.55|286.95|288.79|287.19|288.31|286.71|0
1648840180000|2022-04-01 19:09:40|288.79|287.19|289.02|287.42|289.02|287.42|288.55|286.95|0
1648840190000|2022-04-01 19:09:50|288.79|287.19|288.55|286.95|288.79|287.19|288.55|286.95|0
1648840200000|2022-04-01 19:10:00|288.79|287.19|288.31|286.71|288.79|287.19|288.31|286.71|0
1648840210000|2022-04-01 19:10:10|288.79|287.19|289.26|287.66|289.26|287.66|288.79|287.19|0
1648840220000|2022-04-01 19:10:20|289.5|287.9|289.97|288.37|290.21|288.61|289.26|287.66|0
1648840230000|2022-04-01 19:10:30|289.5|287.9|289.73|288.13|289.97|288.37|289.5|287.9|0
1648840240000|2022-04-01 19:10:40|289.26|287.66|289.26|287.66|289.26|287.66|289.02|287.42|0
1648840250000|2022-04-01 19:10:50|288.79|287.19|288.55|286.95|288.79|287.19|288.55|286.95|0
1648840260000|2022-04-01 19:11:00|288.9|287.3|287.84|286.24|288.9|287.3|287.84|286.24|0
1648840270000|2022-04-01 19:11:10|287.13|285.53|286.07|284.47|287.13|285.53|286.07|284.47|0
1648840280000|2022-04-01 19:11:20|286.42|284.82|285.48|283.88|286.42|284.82|285.48|283.88|0
1648840290000|2022-04-01 19:11:30|285.25|283.65|285.95|284.35|285.95|284.35|285.25|283.65|0
1648840300000|2022-04-01 19:11:40|285.72|284.12|286.19|284.59|286.19|284.59|285.72|284.12|0
1648840310000|2022-04-01 19:11:50|285.72|284.12|286.19|284.59|286.19|284.59|285.72|284.12|0
1648840320000|2022-04-01 19:12:00|285.95|284.35|285.95|284.35|285.95|284.35|285.48|283.88|0
1648840330000|2022-04-01 19:12:10|285.48|283.88|284.77|283.17|285.48|283.88|284.77|283.17|0
1648840340000|2022-04-01 19:12:20|285.01|283.41|284.77|283.17|285.01|283.41|284.77|283.17|0
1648840350000|2022-04-01 19:12:30|284.54|282.94|284.54|282.94|284.54|282.94|284.3|282.7|0
1648840360000|2022-04-01 19:12:40|284.07|282.47|284.3|282.7|284.77|283.17|284.07|282.47|0
1648840370000|2022-04-01 19:12:50|284.07|282.47|284.07|282.47|284.07|282.47|284.07|282.47|0
1648840380000|2022-04-01 19:13:00|284.3|282.7|284.07|282.47|284.54|282.94|284.07|282.47|0
1648840390000|2022-04-01 19:13:10|284.3|282.7|284.3|282.7|284.54|282.94|284.07|282.47|0
1648840400000|2022-04-01 19:13:20|284.77|283.17|285.01|283.41|285.01|283.41|284.77|283.17|0
1648840410000|2022-04-01 19:13:30|285.48|283.88|285.48|283.88|285.48|283.88|285.24|283.64|0
1648840420000|2022-04-01 19:13:40|285.72|284.12|286.19|284.59|286.19|284.59|285.48|283.88|0
1648840430000|2022-04-01 19:13:50|286.42|284.82|285.95|284.35|286.42|284.82|285.95|284.35|0
1648840440000|2022-04-01 19:14:00|286.42|284.82|286.19|284.59|286.42|284.82|285.72|284.12|0
1648840450000|2022-04-01 19:14:10|286.66|285.06|287.37|285.77|287.37|285.77|286.66|285.06|0
1648840460000|2022-04-01 19:14:20|287.6|286|288.08|286.48|288.08|286.48|287.6|286|0
1648840470000|2022-04-01 19:14:30|287.84|286.24|288.31|286.71|288.31|286.71|287.84|286.24|0
1648840480000|2022-04-01 19:14:40|288.08|286.48|287.37|285.77|288.08|286.48|287.37|285.77|0
1648840490000|2022-04-01 19:14:50|287.84|286.24|288.31|286.71|288.31|286.71|287.84|286.24|0
1648840500000|2022-04-01 19:15:00|287.84|286.24|289.26|287.66|289.26|287.66|287.84|286.24|0
1648840510000|2022-04-01 19:15:10|289.49|287.89|289.26|287.66|289.49|287.89|288.78|287.18|0
1648840520000|2022-04-01 19:15:20|289.49|287.89|288.31|286.71|289.49|287.89|288.31|286.71|0
1648840530000|2022-04-01 19:15:30|287.84|286.24|288.78|287.18|288.78|287.18|287.84|286.24|0
1648840540000|2022-04-01 19:15:40|289.02|287.42|289.26|287.66|289.26|287.66|289.02|287.42|0
1648840550000|2022-04-01 19:15:50|289.49|287.89|288.78|287.18|289.73|288.13|288.78|287.18|0
1648840560000|2022-04-01 19:16:00|289.02|287.42|288.55|286.95|289.02|287.42|288.55|286.95|0
1648840570000|2022-04-01 19:16:10|289.73|288.13|288.78|287.18|289.73|288.13|288.78|287.18|0
1648840580000|2022-04-01 19:16:20|288.55|286.95|289.02|287.42|289.02|287.42|288.55|286.95|0
1648840590000|2022-04-01 19:16:30|288.78|287.18|288.31|286.71|288.78|287.18|288.31|286.71|0
1648840600000|2022-04-01 19:16:40|288.07|286.47|286.89|285.29|288.07|286.47|286.89|285.29|0
1648840610000|2022-04-01 19:16:50|287.13|285.53|286.42|284.82|287.13|285.53|286.42|284.82|0
1648840620000|2022-04-01 19:17:00|285.71|284.11|285.71|284.11|285.95|284.35|285.71|284.11|0
1648840630000|2022-04-01 19:17:10|285.48|283.88|285.48|283.88|285.48|283.88|285.24|283.64|0
1648840640000|2022-04-01 19:17:20|285.01|283.41|285.59|283.99|285.59|283.99|285.01|283.41|0
1648840650000|2022-04-01 19:17:30|285.95|284.35|286.19|284.59|286.19|284.59|285.71|284.11|0
1648840660000|2022-04-01 19:17:40|285.35|283.75|285.24|283.64|285.48|283.88|285.24|283.64|0
1648840670000|2022-04-01 19:17:50|285.01|283.41|284.77|283.17|285.01|283.41|284.77|283.17|0
1648840680000|2022-04-01 19:18:00|285.01|283.41|284.77|283.17|285.01|283.41|284.53|282.93|0
1648840690000|2022-04-01 19:18:10|284.53|282.93|284.53|282.93|284.53|282.93|284.3|282.7|0
1648840700000|2022-04-01 19:18:20|284.3|282.7|283.83|282.23|284.3|282.7|283.83|282.23|0
1648840710000|2022-04-01 19:18:30|283.59|281.99|283.83|282.23|284.06|282.46|283.59|281.99|0
1648840720000|2022-04-01 19:18:40|283.59|281.99|283.36|281.76|283.59|281.99|283.36|281.76|0
1648840730000|2022-04-01 19:18:50|283.12|281.52|283.12|281.52|283.36|281.76|283.12|281.52|0
1648840740000|2022-04-01 19:19:00|282.65|281.05|282.18|280.58|282.89|281.29|282.18|280.58|0
1648840750000|2022-04-01 19:19:10|281.94|280.34|282.06|280.46|282.06|280.46|281.94|280.34|0
1648840760000|2022-04-01 19:19:20|281.94|280.34|281.71|280.11|282.06|280.46|281.71|280.11|0
1648840770000|2022-04-01 19:19:30|281.47|279.87|281|279.4|281.47|279.87|281|279.4|0
1648840780000|2022-04-01 19:19:40|280.77|279.17|280.77|279.17|280.77|279.17|280.3|278.7|0
1648840790000|2022-04-01 19:19:50|280.53|278.93|279.59|277.99|280.53|278.93|279.59|277.99|0
1648840800000|2022-04-01 19:20:00|279.24|277.64|278.89|277.29|279.24|277.64|278.65|277.05|0
1648840810000|2022-04-01 19:20:10|279.36|277.76|278.42|276.82|279.36|277.76|278.42|276.82|0
1648840820000|2022-04-01 19:20:20|278.65|277.05|278.42|276.82|278.89|277.29|278.42|276.82|0
1648840830000|2022-04-01 19:20:30|278.3|276.7|278.18|276.58|278.3|276.7|278.06|276.46|0
1648840840000|2022-04-01 19:20:40|278.65|277.05|279.12|277.52|279.12|277.52|278.65|277.05|0
1648840850000|2022-04-01 19:20:50|278.65|277.05|279.12|277.52|279.36|277.76|278.65|277.05|0
1648840860000|2022-04-01 19:21:00|278.42|276.82|278.42|276.82|278.65|277.05|278.42|276.82|0
1648840870000|2022-04-01 19:21:10|277.95|276.35|277.48|275.88|277.95|276.35|277.48|275.88|0
1648840880000|2022-04-01 19:21:20|278.18|276.58|278.18|276.58|278.18|276.58|278.18|276.58|0
1648840890000|2022-04-01 19:21:30|278.42|276.82|278.18|276.58|278.65|277.05|278.18|276.58|0
1648840900000|2022-04-01 19:21:40|278.42|276.82|278.65|277.05|279.12|277.52|278.42|276.82|0
1648840910000|2022-04-01 19:21:50|278.42|276.82|277.99|276.39|278.42|276.82|277.99|276.39|0
1648840920000|2022-04-01 19:22:00|278.23|276.63|279.1|277.5|279.1|277.5|278.23|276.63|0
1648840930000|2022-04-01 19:22:10|279.8|278.2|279.1|277.5|279.8|278.2|279.1|277.5|0
1648840940000|2022-04-01 19:22:20|279.33|277.73|279.1|277.5|279.33|277.73|279.1|277.5|0
1648840950000|2022-04-01 19:22:30|279.33|277.73|279.57|277.97|279.57|277.97|278.63|277.03|0
1648840960000|2022-04-01 19:22:40|279.33|277.73|279.64|278.04|279.88|278.28|279.33|277.73|0
1648840970000|2022-04-01 19:22:50|279.06|277.46|278.39|276.79|279.06|277.46|278.39|276.79|0
1648840980000|2022-04-01 19:23:00|277.45|275.85|277.45|275.85|277.45|275.85|277.45|275.85|0
1648840990000|2022-04-01 19:23:10|277.21|275.61|276.98|275.38|277.21|275.61|276.98|275.38|0
1648841000000|2022-04-01 19:23:20|276.74|275.14|277.45|275.85|277.45|275.85|276.74|275.14|0
1648841010000|2022-04-01 19:23:30|277.68|276.08|278.63|277.03|278.63|277.03|277.68|276.08|0
1648841020000|2022-04-01 19:23:40|278.98|277.38|279.33|277.73|279.33|277.73|278.86|277.26|0
1648841030000|2022-04-01 19:23:50|280.04|278.44|279.33|277.73|280.04|278.44|279.33|277.73|0
1648841040000|2022-04-01 19:24:00|279.57|277.97|280.28|278.68|280.28|278.68|279.57|277.97|0
1648841050000|2022-04-01 19:24:10|280.51|278.91|281.1|279.5|281.22|279.62|280.51|278.91|0
1648841060000|2022-04-01 19:24:20|280.99|279.39|280.28|278.68|280.99|279.39|280.28|278.68|0
1648841070000|2022-04-01 19:24:30|280.04|278.44|279.1|277.5|280.04|278.44|278.39|276.79|0
1648841080000|2022-04-01 19:24:40|279.57|277.97|279.81|278.21|280.28|278.68|279.57|277.97|0
1648841090000|2022-04-01 19:24:50|280.04|278.44|278.86|277.26|280.04|278.44|278.86|277.26|0
1648841100000|2022-04-01 19:25:00|279.57|277.97|279.68|278.08|279.68|278.08|279.57|277.97|0
1648841110000|2022-04-01 19:25:10|279.33|277.73|279.33|277.73|279.57|277.97|279.33|277.73|0
1648841120000|2022-04-01 19:25:20|279.81|278.21|280.51|278.91|280.51|278.91|279.81|278.21|0
1648841130000|2022-04-01 19:25:30|280.63|279.03|280.51|278.91|280.99|279.39|280.51|278.91|0
1648841140000|2022-04-01 19:25:40|280.75|279.15|280.51|278.91|280.75|279.15|280.04|278.44|0
1648841150000|2022-04-01 19:25:50|280.99|279.39|280.99|279.39|280.99|279.39|280.04|278.44|0
1648841160000|2022-04-01 19:26:00|280.51|278.91|279.33|277.73|280.51|278.91|279.33|277.73|0
1648841170000|2022-04-01 19:26:10|279.1|277.5|279.1|277.5|279.1|277.5|279.1|277.5|0
1648841180000|2022-04-01 19:26:20|279.33|277.73|279.1|277.5|279.33|277.73|278.86|277.26|0
1648841190000|2022-04-01 19:26:30|279.57|277.97|279.8|278.2|279.8|278.2|279.57|277.97|0
1648841200000|2022-04-01 19:26:40|280.04|278.44|279.57|277.97|280.04|278.44|279.57|277.97|0
1648841210000|2022-04-01 19:26:50|280.28|278.68|280.51|278.91|280.51|278.91|280.04|278.44|0
1648841220000|2022-04-01 19:27:00|280.04|278.44|280.04|278.44|280.04|278.44|280.04|278.44|0
1648841230000|2022-04-01 19:27:10|279.57|277.97|279.57|277.97|279.8|278.2|279.57|277.97|0
1648841240000|2022-04-01 19:27:20|279.8|278.2|279.8|278.2|280.04|278.44|279.57|277.97|0
1648841250000|2022-04-01 19:27:30|280.28|278.68|279.8|278.2|280.28|278.68|279.8|278.2|0
1648841260000|2022-04-01 19:27:40|279.33|277.73|279.33|277.73|279.57|277.97|279.33|277.73|0
1648841270000|2022-04-01 19:27:50|279.57|277.97|279.8|278.2|280.04|278.44|279.57|277.97|0
1648841280000|2022-04-01 19:28:00|279.57|277.97|278.74|277.14|279.57|277.97|278.74|277.14|0
1648841290000|2022-04-01 19:28:10|278.62|277.02|278.39|276.79|278.62|277.02|278.39|276.79|0
1648841300000|2022-04-01 19:28:20|278.86|277.26|279.1|277.5|279.1|277.5|278.86|277.26|0
1648841310000|2022-04-01 19:28:30|279.33|277.73|279.1|277.5|279.57|277.97|279.1|277.5|0
1648841320000|2022-04-01 19:28:40|278.86|277.26|279.33|277.73|279.33|277.73|278.86|277.26|0
1648841330000|2022-04-01 19:28:50|278.86|277.26|278.97|277.37|279.1|277.5|278.74|277.14|0
1648841340000|2022-04-01 19:29:00|279.1|277.5|279.1|277.5|279.1|277.5|278.86|277.26|0
1648841350000|2022-04-01 19:29:10|278.62|277.02|280.75|279.15|280.75|279.15|278.62|277.02|0
1648841360000|2022-04-01 19:29:20|280.28|278.68|280.51|278.91|280.51|278.91|280.28|278.68|0
1648841370000|2022-04-01 19:29:30|280.28|278.68|280.75|279.15|280.98|279.38|280.28|278.68|0
1648841380000|2022-04-01 19:29:40|280.51|278.91|280.51|278.91|280.75|279.15|280.51|278.91|0
1648841390000|2022-04-01 19:29:50|280.98|279.38|280.75|279.15|281.46|279.86|280.75|279.15|0
1648841400000|2022-04-01 19:30:00|281.22|279.62|279.57|277.97|281.22|279.62|279.57|277.97|0
1648841410000|2022-04-01 19:30:10|279.09|277.49|279.57|277.97|279.57|277.97|279.09|277.49|0
1648841420000|2022-04-01 19:30:20|280.75|279.15|280.04|278.44|280.75|279.15|280.04|278.44|0
1648841430000|2022-04-01 19:30:30|279.8|278.2|279.8|278.2|280.04|278.44|279.8|278.2|0
1648841440000|2022-04-01 19:30:40|280.27|278.67|280.04|278.44|280.27|278.67|280.04|278.44|0
1648841450000|2022-04-01 19:30:50|279.92|278.32|280.75|279.15|280.75|279.15|279.92|278.32|0
1648841460000|2022-04-01 19:31:00|280.98|279.38|281.69|280.09|281.69|280.09|280.75|279.15|0
1648841470000|2022-04-01 19:31:10|281.93|280.33|282.87|281.27|282.87|281.27|281.93|280.33|0
1648841480000|2022-04-01 19:31:20|282.16|280.56|281.93|280.33|282.16|280.56|281.45|279.85|0
1648841490000|2022-04-01 19:31:30|281.8|280.2|281.1|279.5|281.8|280.2|281.1|279.5|0
1648841500000|2022-04-01 19:31:40|280.51|278.91|279.33|277.73|280.51|278.91|279.33|277.73|0
1648841510000|2022-04-01 19:31:50|279.57|277.97|280.51|278.91|280.51|278.91|279.57|277.97|0
1648841520000|2022-04-01 19:32:00|280.27|278.67|279.09|277.49|280.27|278.67|279.09|277.49|0
1648841530000|2022-04-01 19:32:10|279.57|277.97|278.86|277.26|279.57|277.97|278.86|277.26|0
1648841540000|2022-04-01 19:32:20|278.62|277.02|279.09|277.49|279.33|277.73|278.62|277.02|0
1648841550000|2022-04-01 19:32:30|278.62|277.02|277.21|275.61|278.62|277.02|277.21|275.61|0
1648841560000|2022-04-01 19:32:40|276.74|275.14|276.5|274.9|276.74|275.14|276.5|274.9|0
1648841570000|2022-04-01 19:32:50|276.74|275.14|276.5|274.9|276.74|275.14|276.5|274.9|0
1648841580000|2022-04-01 19:33:00|276.61|275.01|277.44|275.84|277.44|275.84|276.61|275.01|0
1648841590000|2022-04-01 19:33:10|276.97|275.37|276.03|274.43|276.97|275.37|276.03|274.43|0
1648841600000|2022-04-01 19:33:20|275.79|274.19|274.62|273.02|275.79|274.19|274.62|273.02|0
1648841610000|2022-04-01 19:33:30|274.38|272.78|274.38|272.78|274.38|272.78|274.38|272.78|0
1648841620000|2022-04-01 19:33:40|274.15|272.55|274.15|272.55|274.38|272.78|274.15|272.55|0
1648841630000|2022-04-01 19:33:50|274.62|273.02|274.85|273.25|274.85|273.25|274.38|272.78|0
1648841640000|2022-04-01 19:34:00|275.56|273.96|276.26|274.66|276.26|274.66|275.56|273.96|0
1648841650000|2022-04-01 19:34:10|276.5|274.9|276.26|274.66|277.21|275.61|276.26|274.66|0
1648841660000|2022-04-01 19:34:20|276.5|274.9|276.74|275.14|276.74|275.14|276.5|274.9|0
1648841670000|2022-04-01 19:34:30|277.21|275.61|277.21|275.61|277.21|275.61|277.21|275.61|0
1648841680000|2022-04-01 19:34:40|277.44|275.84|276.74|275.14|277.44|275.84|276.74|275.14|0
1648841690000|2022-04-01 19:34:50|276.97|275.37|276.03|274.43|276.97|275.37|275.79|274.19|0
1648841700000|2022-04-01 19:35:00|277.21|275.61|276.74|275.14|277.21|275.61|276.26|274.66|0
1648841710000|2022-04-01 19:35:10|276.97|275.37|276.85|275.25|277.21|275.61|276.85|275.25|0
1648841720000|2022-04-01 19:35:20|276.74|275.14|276.97|275.37|276.97|275.37|276.26|274.66|0
1648841730000|2022-04-01 19:35:30|277.21|275.61|276.26|274.66|277.21|275.61|276.26|274.66|0
1648841740000|2022-04-01 19:35:40|276.97|275.37|276.97|275.37|277.21|275.61|276.97|275.37|0
1648841750000|2022-04-01 19:35:50|276.73|275.13|276.5|274.9|276.73|275.13|276.5|274.9|0
1648841760000|2022-04-01 19:36:00|276.03|274.43|275.09|273.49|276.03|274.43|275.09|273.49|0
1648841770000|2022-04-01 19:36:10|274.38|272.78|274.62|273.02|274.62|273.02|274.38|272.78|0
1648841780000|2022-04-01 19:36:20|274.38|272.78|274.38|272.78|274.62|273.02|274.38|272.78|0
1648841790000|2022-04-01 19:36:30|274.85|273.25|275.79|274.19|275.79|274.19|274.62|273.02|0
1648841800000|2022-04-01 19:36:40|275.56|273.96|275.32|273.72|275.56|273.96|275.32|273.72|0
1648841810000|2022-04-01 19:36:50|276.26|274.66|276.5|274.9|276.5|274.9|276.26|274.66|0
1648841820000|2022-04-01 19:37:00|276.73|275.13|276.5|274.9|276.73|275.13|276.03|274.43|0
1648841830000|2022-04-01 19:37:10|276.26|274.66|276.26|274.66|276.5|274.9|276.26|274.66|0
1648841840000|2022-04-01 19:37:20|276.03|274.43|275.32|273.72|276.03|274.43|275.32|273.72|0
1648841850000|2022-04-01 19:37:30|275.56|273.96|274.85|273.25|275.56|273.96|274.85|273.25|0
1648841860000|2022-04-01 19:37:40|274.62|273.02|274.85|273.25|274.85|273.25|274.62|273.02|0
1648841870000|2022-04-01 19:37:50|274.62|273.02|274.38|272.78|274.62|273.02|274.15|272.55|0
1648841880000|2022-04-01 19:38:00|274.49|272.89|273.68|272.08|274.62|273.02|273.68|272.08|0
1648841890000|2022-04-01 19:38:10|273.91|272.31|275.09|273.49|275.09|273.49|273.91|272.31|0
1648841900000|2022-04-01 19:38:20|275.79|274.19|276.03|274.43|276.03|274.43|275.79|274.19|0
1648841910000|2022-04-01 19:38:30|275.56|273.96|276.03|274.43|276.03|274.43|275.56|273.96|0
1648841920000|2022-04-01 19:38:40|276.73|275.13|276.5|274.9|276.73|275.13|276.5|274.9|0
1648841930000|2022-04-01 19:38:50|276.73|275.13|276.73|275.13|276.97|275.37|276.73|275.13|0
1648841940000|2022-04-01 19:39:00|276.97|275.37|276.5|274.9|276.97|275.37|276.5|274.9|0
1648841950000|2022-04-01 19:39:10|276.73|275.13|276.26|274.66|276.73|275.13|275.9|274.3|0
1648841960000|2022-04-01 19:39:20|276.73|275.13|276.85|275.25|276.85|275.25|276.73|275.13|0
1648841970000|2022-04-01 19:39:30|276.26|274.66|276.26|274.66|276.5|274.9|276.26|274.66|0
1648841980000|2022-04-01 19:39:40|277.2|275.6|277.2|275.6|277.2|275.6|276.97|275.37|0
1648841990000|2022-04-01 19:39:50|276.5|274.9|276.5|274.9|276.5|274.9|276.5|274.9|0
1648842000000|2022-04-01 19:40:00|276.26|274.66|276.5|274.9|276.5|274.9|276.26|274.66|0
1648842010000|2022-04-01 19:40:10|277.67|276.07|277.91|276.31|277.91|276.31|277.44|275.84|0
1648842020000|2022-04-01 19:40:20|277.2|275.6|277.91|276.31|277.91|276.31|277.2|275.6|0
1648842030000|2022-04-01 19:40:30|277.44|275.84|278.62|277.02|278.62|277.02|277.44|275.84|0
1648842040000|2022-04-01 19:40:40|278.85|277.25|280.27|278.67|280.5|278.9|278.85|277.25|0
1648842050000|2022-04-01 19:40:50|280.5|278.9|280.98|279.38|280.98|279.38|280.03|278.43|0
1648842060000|2022-04-01 19:41:00|280.74|279.14|280.74|279.14|280.74|279.14|280.27|278.67|0
1648842070000|2022-04-01 19:41:10|278.62|277.02|278.38|276.78|279.09|277.49|278.38|276.78|0
1648842080000|2022-04-01 19:41:20|278.62|277.02|278.15|276.55|278.62|277.02|278.15|276.55|0
1648842090000|2022-04-01 19:41:30|278.38|276.78|278.62|277.02|278.85|277.25|278.38|276.78|0
1648842100000|2022-04-01 19:41:40|278.85|277.25|278.85|277.25|279.09|277.49|278.85|277.25|0
1648842110000|2022-04-01 19:41:50|278.38|276.78|279.32|277.72|279.56|277.96|278.38|276.78|0
1648842120000|2022-04-01 19:42:00|279.2|277.6|279.09|277.49|279.2|277.6|278.38|276.78|0
1648842130000|2022-04-01 19:42:10|279.56|277.96|278.62|277.02|279.8|278.2|278.62|277.02|0
1648842140000|2022-04-01 19:42:20|278.14|276.54|278.38|276.78|278.62|277.02|277.91|276.31|0
1648842150000|2022-04-01 19:42:30|279.09|277.49|278.85|277.25|279.09|277.49|278.85|277.25|0
1648842160000|2022-04-01 19:42:40|279.32|277.72|278.38|276.78|279.32|277.72|278.38|276.78|0
1648842170000|2022-04-01 19:42:50|278.62|277.02|275.32|273.72|278.62|277.02|274.38|272.78|0
1648842180000|2022-04-01 19:43:00|276.26|274.66|275.08|273.48|276.26|274.66|274.85|273.25|0
1648842190000|2022-04-01 19:43:10|274.85|273.25|275.32|273.72|275.32|273.72|274.85|273.25|0
1648842200000|2022-04-01 19:43:20|275.55|273.95|276.26|274.66|276.26|274.66|275.55|273.95|0
1648842210000|2022-04-01 19:43:30|276.14|274.54|276.94|275.34|276.97|275.37|276.14|274.54|0
1648842220000|2022-04-01 19:43:40|276.83|275.23|276.59|274.99|276.83|275.23|276.12|274.52|0
1648842230000|2022-04-01 19:43:50|276.12|274.52|274.71|273.11|276.12|274.52|274.71|273.11|0
1648842240000|2022-04-01 19:44:00|274.48|272.88|274.71|273.11|274.71|273.11|274.01|272.41|0
1648842250000|2022-04-01 19:44:10|274.24|272.64|274.24|272.64|274.48|272.88|274.24|272.64|0
1648842260000|2022-04-01 19:44:20|274.71|273.11|275.18|273.58|275.18|273.58|274.71|273.11|0
1648842270000|2022-04-01 19:44:30|274.71|273.11|275.65|274.05|275.89|274.29|274.71|273.11|0
1648842280000|2022-04-01 19:44:40|275.89|274.29|276.59|274.99|276.59|274.99|275.89|274.29|0
1648842290000|2022-04-01 19:44:50|276.36|274.76|276.12|274.52|276.36|274.76|276.12|274.52|0
1648842300000|2022-04-01 19:45:00|276.83|275.23|276.59|274.99|276.83|275.23|276.59|274.99|0
1648842310000|2022-04-01 19:45:10|275.42|273.82|274.01|272.41|275.42|273.82|274.01|272.41|0
1648842320000|2022-04-01 19:45:20|274.24|272.64|277.06|275.46|277.06|275.46|274.24|272.64|0
1648842330000|2022-04-01 19:45:30|276.83|275.23|276.12|274.52|276.83|275.23|276.12|274.52|0
1648842340000|2022-04-01 19:45:40|275.89|274.29|275.89|274.29|275.89|274.29|275.65|274.05|0
1648842350000|2022-04-01 19:45:50|275.65|274.05|276.12|274.52|276.12|274.52|275.65|274.05|0
1648842360000|2022-04-01 19:46:00|275.65|274.05|276.36|274.76|276.36|274.76|275.42|273.82|0
1648842370000|2022-04-01 19:46:10|276.12|274.52|276.12|274.52|276.23|274.63|276.12|274.52|0
1648842380000|2022-04-01 19:46:20|277.06|275.46|277.3|275.7|277.3|275.7|277.06|275.46|0
1648842390000|2022-04-01 19:46:30|277.53|275.93|277.3|275.7|277.53|275.93|276.83|275.23|0
1648842400000|2022-04-01 19:46:40|277.06|275.46|276.94|275.34|277.06|275.46|276.36|274.76|0
1648842410000|2022-04-01 19:46:50|277.3|275.7|276.36|274.76|277.3|275.7|276.36|274.76|0
1648842420000|2022-04-01 19:47:00|275.89|274.29|275.18|273.58|275.89|274.29|274.71|273.11|0
1648842430000|2022-04-01 19:47:10|275.42|273.82|275.65|274.05|275.65|274.05|274.95|273.35|0
1648842440000|2022-04-01 19:47:20|274.95|273.35|275.65|274.05|275.65|274.05|274.95|273.35|0
1648842450000|2022-04-01 19:47:30|275.42|273.82|276.83|275.23|276.83|275.23|275.42|273.82|0
1648842460000|2022-04-01 19:47:40|277.06|275.46|276|274.4|277.06|275.46|276|274.4|0
1648842470000|2022-04-01 19:47:50|276.36|274.76|276.59|274.99|276.59|274.99|275.89|274.29|0
1648842480000|2022-04-01 19:48:00|276.36|274.76|276.12|274.52|276.36|274.76|275.53|273.93|0
1648842490000|2022-04-01 19:48:10|275.89|274.29|276.83|275.23|276.83|275.23|275.89|274.29|0
1648842500000|2022-04-01 19:48:20|277.3|275.7|277.77|276.17|277.77|276.17|277.3|275.7|0
1648842510000|2022-04-01 19:48:30|278|276.4|278.47|276.87|278.47|276.87|277.53|275.93|0
1648842520000|2022-04-01 19:48:40|277.53|275.93|278.24|276.64|278.47|276.87|277.53|275.93|0
1648842530000|2022-04-01 19:48:50|277.77|276.17|278|276.4|278|276.4|277.53|275.93|0
1648842540000|2022-04-01 19:49:00|278.24|276.64|278.47|276.87|278.47|276.87|278.24|276.64|0
1648842550000|2022-04-01 19:49:10|279.65|278.05|280.6|279|280.6|279|279.65|278.05|0
1648842560000|2022-04-01 19:49:20|280.47|278.87|278.94|277.34|280.47|278.87|278.94|277.34|0
1648842570000|2022-04-01 19:49:30|278.47|276.87|279.18|277.58|279.65|278.05|278.47|276.87|0
1648842580000|2022-04-01 19:49:40|279.42|277.82|280.12|278.52|280.12|278.52|279.42|277.82|0
1648842590000|2022-04-01 19:49:50|280.36|278.76|281.07|279.47|281.07|279.47|280.12|278.52|0
1648842600000|2022-04-01 19:50:00|285.08|283.48|284.61|283.01|285.32|283.72|284.61|283.01|0
1648842610000|2022-04-01 19:50:10|284.14|282.54|284.77|282.85|285.01|283.09|284.14|282.54|0
1648842620000|2022-04-01 19:50:20|285.95|284.03|287.02|285.1|287.02|285.1|285.72|283.8|0
1648842630000|2022-04-01 19:50:30|286.43|284.51|287.38|285.46|287.38|285.46|286.43|284.51|0
1648842640000|2022-04-01 19:50:40|286.9|284.98|287.14|285.22|287.85|285.93|286.9|284.98|0
1648842650000|2022-04-01 19:50:50|288.32|286.4|289.04|287.12|289.04|287.12|288.32|286.4|0
1648842660000|2022-04-01 19:51:00|289.51|287.59|291.88|289.96|291.88|289.96|289.51|287.59|0
1648842670000|2022-04-01 19:51:10|291.65|289.73|292.6|290.68|293.07|291.15|291.65|289.73|0
1648842680000|2022-04-01 19:51:20|292.12|290.2|294.26|292.34|294.26|292.34|291.88|289.96|0
1648842690000|2022-04-01 19:51:30|294.74|292.82|295.93|294.01|295.93|294.01|294.74|292.82|0
1648842700000|2022-04-01 19:51:40|295.22|293.3|296.04|294.12|296.04|294.12|294.98|293.06|0
1648842710000|2022-04-01 19:51:50|294.74|292.82|294.38|292.46|294.74|292.82|294.26|292.34|0
1648842720000|2022-04-01 19:52:00|294.62|292.7|294.44|292.52|295.87|293.95|294.44|292.52|0
1648842730000|2022-04-01 19:52:10|294.75|292.83|294.98|293.06|294.98|293.06|294.75|292.83|0
1648842740000|2022-04-01 19:52:20|295.7|293.78|294.98|293.06|295.7|293.78|294.75|292.83|0
1648842750000|2022-04-01 19:52:30|295.22|293.3|290.94|289.02|295.22|293.3|290.47|288.55|0
1648842760000|2022-04-01 19:52:40|292.37|290.45|291.42|289.5|292.6|290.68|291.42|289.5|0
1648842770000|2022-04-01 19:52:50|291.65|289.73|291.79|289.87|292.03|290.11|291.65|289.73|0
1648842780000|2022-04-01 19:53:00|292.03|290.11|292.85|290.93|292.85|290.93|292.03|290.11|0
1648842790000|2022-04-01 19:53:10|292.98|291.06|292.5|290.58|293.45|291.53|292.5|290.58|0
1648842800000|2022-04-01 19:53:20|292.98|291.06|293.22|291.3|293.22|291.3|292.98|291.06|0
1648842810000|2022-04-01 19:53:30|292.74|290.82|293.45|291.53|294.41|292.49|292.74|290.82|0
1648842820000|2022-04-01 19:53:40|293.33|291.41|294.17|292.25|294.88|292.96|293.33|291.41|0
1648842830000|2022-04-01 19:53:50|294.41|292.49|293.45|291.53|294.41|292.49|293.45|291.53|0
1648842840000|2022-04-01 19:54:00|292.74|290.82|293.69|291.77|294.17|292.25|292.74|290.82|0
1648842850000|2022-04-01 19:54:10|294.64|292.72|295.12|293.2|295.12|293.2|294.64|292.72|0
1648842860000|2022-04-01 19:54:20|294.88|292.96|294.88|292.96|295.36|293.44|294.88|292.96|0
1648842870000|2022-04-01 19:54:30|295.12|293.2|294.28|292.36|295.12|293.2|293.93|292.01|0
1648842880000|2022-04-01 19:54:40|294.41|292.49|294.64|292.72|294.88|292.96|294.17|292.25|0
1648842890000|2022-04-01 19:54:50|294.41|292.49|295.6|293.68|295.6|293.68|294.41|292.49|0
1648842900000|2022-04-01 19:55:00|294.64|292.72|293.69|291.77|295.12|293.2|293.69|291.77|0
1648842910000|2022-04-01 19:55:10|294.17|292.25|294.88|292.96|295.12|293.2|294.17|292.25|0
1648842920000|2022-04-01 19:55:20|295.6|293.68|296.79|294.87|296.79|294.87|295.6|293.68|0
1648842930000|2022-04-01 19:55:30|297.03|295.11|296.55|294.63|297.03|295.11|296.55|294.63|0
1648842940000|2022-04-01 19:55:40|296.79|294.87|297.74|295.82|297.74|295.82|296.79|294.87|0
1648842950000|2022-04-01 19:55:50|297.98|296.06|297.98|296.06|298.22|296.3|297.98|296.06|0
1648842960000|2022-04-01 19:56:00|297.74|295.82|297.98|296.06|298.46|296.54|297.74|295.82|0
1648842970000|2022-04-01 19:56:10|298.46|296.54|298.7|296.78|298.7|296.78|297.98|296.06|0
1648842980000|2022-04-01 19:56:20|298.94|297.02|297.27|295.35|298.94|297.02|296.79|294.87|0
1648842990000|2022-04-01 19:56:30|297.74|295.82|298.22|296.3|298.46|296.54|297.74|295.82|0
1648843000000|2022-04-01 19:56:40|298.7|296.78|299.65|297.73|299.65|297.73|298.7|296.78|0
1648843010000|2022-04-01 19:56:50|299.18|297.26|299.18|297.26|299.18|297.26|298.22|296.3|0
1648843020000|2022-04-01 19:57:00|299.42|297.5|299.42|297.5|299.65|297.73|299.42|297.5|0
1648843030000|2022-04-01 19:57:10|299.65|297.73|299.89|297.97|300.61|298.69|299.65|297.73|0
1648843040000|2022-04-01 19:57:20|300.13|298.21|299.89|297.97|300.37|298.45|299.89|297.97|0
1648843050000|2022-04-01 19:57:30|300.37|298.45|300.13|298.21|300.37|298.45|300.13|298.21|0
1648843060000|2022-04-01 19:57:40|299.89|297.97|299.18|297.26|299.89|297.97|299.18|297.26|0
1648843070000|2022-04-01 19:57:50|299.42|297.5|298.94|297.02|299.42|297.5|298.94|297.02|0
1648843080000|2022-04-01 19:58:00|298.7|296.78|298.7|296.78|298.94|297.02|298.46|296.54|0
1648843090000|2022-04-01 19:58:10|298.94|297.02|297.5|295.58|298.94|297.02|297.5|295.58|0
1648843100000|2022-04-01 19:58:20|297.98|296.06|298.46|296.54|298.46|296.54|297.5|295.58|0
1648843110000|2022-04-01 19:58:30|298.7|296.78|299.65|297.73|299.65|297.73|298.7|296.78|0
1648843120000|2022-04-01 19:58:40|299.41|297.49|299.18|297.26|299.65|297.73|299.18|297.26|0
1648843130000|2022-04-01 19:58:50|299.65|297.73|300.37|298.45|300.37|298.45|299.41|297.49|0
1648843140000|2022-04-01 19:59:00|300.13|298.21|298.7|296.78|300.13|298.21|298.22|296.3|0
1648843150000|2022-04-01 19:59:10|298.46|296.54|297.98|296.06|298.46|296.54|297.98|296.06|0
1648843160000|2022-04-01 19:59:20|298.46|296.54|297.74|295.82|298.46|296.54|297.27|295.35|0
1648843170000|2022-04-01 19:59:30|298.22|296.3|299.18|297.26|299.18|297.26|298.22|296.3|0
1648843180000|2022-04-01 19:59:40|299.41|297.49|299.18|297.26|299.89|297.97|299.18|297.26|0
1648843190000|2022-04-01 19:59:50|298.94|297.02|297.98|296.06|298.94|297.02|297.74|295.82|0
1648843200000|2022-04-01 20:00:00|296.55|294.63|296.55|294.63|297.98|296.06|296.55|294.63|0
1648843210000|2022-04-01 20:00:10|294.4|292.48|294.4|292.48|294.64|292.72|294.16|292.24|0
1648843220000|2022-04-01 20:00:20|294.64|292.72|294.16|292.24|295.12|293.2|294.16|292.24|0
1648843230000|2022-04-01 20:00:30|294.4|292.48|294.64|292.72|294.64|292.72|294.4|292.48|0
1648843240000|2022-04-01 20:00:40|294.88|292.96|295.36|293.44|295.36|293.44|294.64|292.72|0
1648843250000|2022-04-01 20:00:50|295.12|293.2|294.16|292.24|295.36|293.44|294.16|292.24|0
1648843260000|2022-04-01 20:01:00|294.4|292.48|294.4|292.48|294.4|292.48|294.4|292.48|0
1648843270000|2022-04-01 20:01:10|294.88|292.96|294.64|292.72|294.88|292.96|294.4|292.48|0
1648843280000|2022-04-01 20:01:20|295.12|293.2|295.59|293.67|295.59|293.67|295.12|293.2|0
1648843290000|2022-04-01 20:01:30|295.83|293.91|296.79|294.87|296.79|294.87|295.83|293.91|0
1648843300000|2022-04-01 20:01:40|296.31|294.39|295.83|293.91|296.31|294.39|295.36|293.44|0
1648843310000|2022-04-01 20:01:50|296.07|294.15|296.07|294.15|296.07|294.15|296.07|294.15|0
1648843320000|2022-04-01 20:02:00|296.31|294.39|296.55|294.63|296.55|294.63|296.31|294.39|0
1648843330000|2022-04-01 20:02:10|296.79|294.87|296.55|294.63|296.79|294.87|296.55|294.63|0
1648843340000|2022-04-01 20:02:20|296.31|294.39|296.55|294.63|296.55|294.63|296.31|294.39|0
1648843350000|2022-04-01 20:02:30|296.79|294.87|297.74|295.82|297.74|295.82|296.79|294.87|0
1648843360000|2022-04-01 20:02:40|297.98|296.06|297.98|296.06|297.98|296.06|297.5|295.58|0
1648843370000|2022-04-01 20:02:50|297.5|295.58|297.26|295.34|297.5|295.58|297.26|295.34|0
1648843380000|2022-04-01 20:03:00|297.74|295.82|297.98|296.06|297.98|296.06|297.74|295.82|0
1648843390000|2022-04-01 20:03:10|297.74|295.82|297.74|295.82|297.74|295.82|297.74|295.82|0
1648843400000|2022-04-01 20:03:20|297.5|295.58|297.74|295.82|297.74|295.82|297.5|295.58|0
1648843410000|2022-04-01 20:03:30|297.34|295.74|297.58|295.98|297.58|295.98|297.34|295.74|0
1648843430000|2022-04-01 20:03:50|297.82|296.22|298.06|296.46|298.06|296.46|297.82|296.22|0
1648843440000|2022-04-01 20:04:00|298.3|296.7|298.3|296.7|298.3|296.7|298.3|296.7|0
1648843450000|2022-04-01 20:04:10|298.06|296.46|298.54|296.94|298.54|296.94|298.06|296.46|0
1648843460000|2022-04-01 20:04:20|298.77|297.17|298.77|297.17|298.77|297.17|298.77|297.17|0
1648843470000|2022-04-01 20:04:30|299.01|297.41|298.77|297.17|299.01|297.41|298.77|297.17|0
1648843480000|2022-04-01 20:04:40|298.54|296.94|297.82|296.22|298.54|296.94|297.82|296.22|0
1648843490000|2022-04-01 20:04:50|298.06|296.46|298.06|296.46|298.06|296.46|298.06|296.46|0
1648843500000|2022-04-01 20:05:00|297.82|296.22|297.82|296.22|298.06|296.46|297.82|296.22|0
1648843510000|2022-04-01 20:05:10|297.58|295.98|297.34|295.74|297.58|295.98|297.34|295.74|0
1648843520000|2022-04-01 20:05:20|296.86|295.26|296.5|294.9|296.86|295.26|296.39|294.79|0
1648843530000|2022-04-01 20:05:30|296.39|294.79|296.39|294.79|296.62|295.02|296.39|294.79|0
1648843540000|2022-04-01 20:05:40|296.15|294.55|295.91|294.31|296.15|294.55|295.91|294.31|0
1648843550000|2022-04-01 20:05:50|296.15|294.55|296.15|294.55|296.15|294.55|296.15|294.55|0
1648843570000|2022-04-01 20:06:10|296.39|294.79|296.15|294.55|296.39|294.79|296.15|294.55|0
1648843580000|2022-04-01 20:06:20|296.39|294.79|296.39|294.79|296.39|294.79|296.39|294.79|0
1648843590000|2022-04-01 20:06:30|296.15|294.55|296.15|294.55|296.39|294.79|296.15|294.55|0
1648843600000|2022-04-01 20:06:40|296.26|294.66|296.15|294.55|296.26|294.66|296.15|294.55|0
1648843610000|2022-04-01 20:06:50|295.91|294.31|295.91|294.31|295.91|294.31|295.91|294.31|0
1648843620000|2022-04-01 20:07:00|295.67|294.07|295.67|294.07|295.67|294.07|295.67|294.07|0
1648843630000|2022-04-01 20:07:10|295.43|293.83|295.67|294.07|295.67|294.07|295.43|293.83|0
1648843640000|2022-04-01 20:07:20|295.43|293.83|295.19|293.59|295.43|293.83|295.19|293.59|0
1648843650000|2022-04-01 20:07:30|295.43|293.83|295.43|293.83|295.67|294.07|295.43|293.83|0
1648843680000|2022-04-01 20:08:00|295.19|293.59|295.43|293.83|295.43|293.83|295.19|293.59|0
1648843690000|2022-04-01 20:08:10|295.67|294.07|295.43|293.83|295.67|294.07|295.43|293.83|0
1648843700000|2022-04-01 20:08:20|295.91|294.31|296.15|294.55|296.15|294.55|295.91|294.31|0
1648843710000|2022-04-01 20:08:30|295.91|294.31|295.91|294.31|295.91|294.31|295.91|294.31|0
1648843730000|2022-04-01 20:08:50|296.15|294.55|296.15|294.55|296.15|294.55|295.91|294.31|0
1648843740000|2022-04-01 20:09:00|295.91|294.31|295.91|294.31|295.91|294.31|295.91|294.31|0
1648843750000|2022-04-01 20:09:10|295.67|294.07|295.43|293.83|295.67|294.07|295.43|293.83|0
1648843760000|2022-04-01 20:09:20|295.19|293.59|295.43|293.83|295.43|293.83|295.19|293.59|0
1648843770000|2022-04-01 20:09:30|295.19|293.59|295.43|293.83|295.43|293.83|295.19|293.59|0
1648843790000|2022-04-01 20:09:50|295.19|293.59|295.43|293.83|295.43|293.83|295.19|293.59|0
1648843820000|2022-04-01 20:10:20|295.19|293.59|295.19|293.59|295.19|293.59|295.19|293.59|0
1648843860000|2022-04-01 20:11:00|295.43|293.83|295.19|293.59|295.43|293.83|295.19|293.59|0
1648843880000|2022-04-01 20:11:20|294.95|293.35|294.71|293.11|294.95|293.35|294.71|293.11|0
1648843890000|2022-04-01 20:11:30|294.48|292.88|294.24|292.64|294.48|292.88|294.24|292.64|0
1648843910000|2022-04-01 20:11:50|294|292.4|294.24|292.64|294.24|292.64|294|292.4|0
1648843930000|2022-04-01 20:12:10|294.48|292.88|294.48|292.88|294.48|292.88|294.24|292.64|0
1648843950000|2022-04-01 20:12:30|294.71|293.11|294.71|293.11|294.71|293.11|294.71|293.11|0
1648843960000|2022-04-01 20:12:40|294.59|292.99|294.95|293.35|294.95|293.35|294.59|292.99|0
1648843970000|2022-04-01 20:12:50|294.71|293.11|294.48|292.88|294.71|293.11|294.48|292.88|0
1648843980000|2022-04-01 20:13:00|294.24|292.64|294.24|292.64|294.48|292.88|294.24|292.64|0
1648843990000|2022-04-01 20:13:10|294|292.4|293.76|292.16|294|292.4|293.76|292.16|0
1648844000000|2022-04-01 20:13:20|293.52|291.92|293.28|291.68|293.52|291.92|293.28|291.68|0
1648844010000|2022-04-01 20:13:30|293.05|291.45|292.81|291.21|293.05|291.45|292.81|291.21|0
1648844020000|2022-04-01 20:13:40|293.05|291.45|292.57|290.97|293.05|291.45|292.57|290.97|0
1648844030000|2022-04-01 20:13:50|292.33|290.73|292.81|291.21|292.81|291.21|292.33|290.73|0
1648844040000|2022-04-01 20:14:00|293.28|291.68|293.28|291.68|293.28|291.68|293.28|291.68|0
1648844050000|2022-04-01 20:14:10|293.05|291.45|293.16|291.56|293.16|291.56|293.05|291.45|0
1648844060000|2022-04-01 20:14:20|293.05|291.45|292.81|291.21|293.05|291.45|292.81|291.21|0
1648844070000|2022-04-01 20:14:30|292.57|290.97|291.85|290.25|292.57|290.97|291.85|290.25|0
1648844080000|2022-04-01 20:14:40|291.73|290.13|291.62|290.02|291.73|290.13|291.62|290.02|0
1648844090000|2022-04-01 20:14:50|291.38|289.78|290.9|289.3|291.38|289.78|290.9|289.3|0
1648844100000|2022-04-01 20:15:00|291.14|289.54|291.14|289.54|291.14|289.54|291.14|289.54|0
1648844110000|2022-04-01 20:15:10|292.87|290.67|292.87|290.67|292.87|290.67|292.87|290.67|0
1648844120000|2022-04-01 20:15:20|293.11|290.91|292.87|290.67|293.11|290.91|292.87|290.67|0
1648844130000|2022-04-01 20:15:30|293.11|290.91|293.58|291.38|293.58|291.38|293.11|290.91|0
1648844140000|2022-04-01 20:15:40|293.34|291.14|293.58|291.38|293.58|291.38|293.34|291.14|0
1648844150000|2022-04-01 20:15:50|293.34|291.14|293.11|290.91|293.34|291.14|293.11|290.91|0
1648844160000|2022-04-01 20:16:00|293.58|291.38|293.34|291.14|293.58|291.38|293.11|290.91|0
1648844170000|2022-04-01 20:16:10|293.11|290.91|293.22|291.02|293.34|291.14|293.11|290.91|0
1648844180000|2022-04-01 20:16:20|293.34|291.14|293.58|291.38|293.58|291.38|293.34|291.14|0
1648844190000|2022-04-01 20:16:30|293.82|291.62|294.06|291.86|294.06|291.86|293.82|291.62|0
1648844200000|2022-04-01 20:16:40|294.17|291.97|294.06|291.86|294.17|291.97|294.06|291.86|0
1648844210000|2022-04-01 20:16:50|294.3|292.1|294.17|291.97|294.3|292.1|294.17|291.97|0
1648844220000|2022-04-01 20:17:00|294.06|291.86|293.82|291.62|294.06|291.86|293.82|291.62|0
1648844230000|2022-04-01 20:17:10|293.93|291.73|293.82|291.62|294.06|291.86|293.82|291.62|0
1648844240000|2022-04-01 20:17:20|293.93|291.73|293.82|291.62|293.93|291.73|293.82|291.62|0
1648844250000|2022-04-01 20:17:30|293.93|291.73|294.06|291.86|294.06|291.86|293.93|291.73|0
1648844260000|2022-04-01 20:17:40|293.82|291.62|293.82|291.62|293.82|291.62|293.82|291.62|0
1648844270000|2022-04-01 20:17:50|293.58|291.38|293.82|291.62|293.82|291.62|293.58|291.38|0
1648844280000|2022-04-01 20:18:00|293.58|291.38|293.34|291.14|293.58|291.38|293.34|291.14|0
1648844300000|2022-04-01 20:18:20|293.46|291.26|293.34|291.14|293.46|291.26|293.34|291.14|0
1648844310000|2022-04-01 20:18:30|293.11|290.91|292.87|290.67|293.11|290.91|292.87|290.67|0
1648844330000|2022-04-01 20:18:50|292.63|290.43|292.74|290.54|292.87|290.67|292.63|290.43|0
1648844340000|2022-04-01 20:19:00|292.87|290.67|291.68|289.48|292.87|290.67|291.68|289.48|0
1648844350000|2022-04-01 20:19:10|291.91|289.71|292.87|290.67|292.87|290.67|291.91|289.71|0
1648844370000|2022-04-01 20:19:30|293.22|291.02|293.34|291.14|293.34|291.14|293.22|291.02|0
1648844380000|2022-04-01 20:19:40|293.1|290.9|293.1|290.9|293.1|290.9|293.1|290.9|0
1648844390000|2022-04-01 20:19:50|293.34|291.14|293.34|291.14|293.34|291.14|293.22|291.02|0
1648844400000|2022-04-01 20:20:00|293.46|291.26|293.46|291.26|293.46|291.26|293.46|291.26|0
1648844410000|2022-04-01 20:20:10|293.34|291.14|293.34|291.14|293.34|291.14|293.34|291.14|0
1648844430000|2022-04-01 20:20:30|293.58|291.38|293.82|291.62|293.82|291.62|293.58|291.38|0
1648844440000|2022-04-01 20:20:40|293.58|291.38|294.06|291.86|294.06|291.86|293.58|291.38|0
1648844450000|2022-04-01 20:20:50|294.29|292.09|294.06|291.86|294.29|292.09|294.06|291.86|0
1648844460000|2022-04-01 20:21:00|293.82|291.62|293.82|291.62|293.82|291.62|293.82|291.62|0
1648844480000|2022-04-01 20:21:20|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1648844490000|2022-04-01 20:21:30|294.06|291.86|294.06|291.86|294.06|291.86|294.06|291.86|0
1648844500000|2022-04-01 20:21:40|294.17|291.97|294.17|291.97|294.17|291.97|294.17|291.97|0
1648844510000|2022-04-01 20:21:50|294.29|292.09|294.29|292.09|294.29|292.09|294.29|292.09|0
1648844530000|2022-04-01 20:22:10|294.17|291.97|294.17|291.97|294.17|291.97|294.17|291.97|0
1648844540000|2022-04-01 20:22:20|294.29|292.09|294.29|292.09|294.29|292.09|294.06|291.86|0
1648844550000|2022-04-01 20:22:30|294.41|292.21|294.53|292.33|294.53|292.33|294.41|292.21|0
1648844570000|2022-04-01 20:22:50|294.77|292.57|294.65|292.45|294.77|292.57|294.65|292.45|0
1648844580000|2022-04-01 20:23:00|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1648844590000|2022-04-01 20:23:10|294.88|292.68|294.65|292.45|294.88|292.68|294.65|292.45|0
1648844600000|2022-04-01 20:23:20|294.53|292.33|294.06|291.86|294.53|292.33|294.06|291.86|0
1648844610000|2022-04-01 20:23:30|294.53|292.33|294.29|292.09|294.53|292.33|294.29|292.09|0
1648844620000|2022-04-01 20:23:40|294.41|292.21|294.41|292.21|294.41|292.21|294.41|292.21|0
1648844630000|2022-04-01 20:23:50|294.29|292.09|294.17|291.97|294.29|292.09|294.17|291.97|0
1648844640000|2022-04-01 20:24:00|294.29|292.09|294.29|292.09|294.29|292.09|294.17|291.97|0
1648844650000|2022-04-01 20:24:10|294.41|292.21|294.17|291.97|294.41|292.21|294.05|291.85|0
1648844660000|2022-04-01 20:24:20|294.41|292.21|294.29|292.09|294.41|292.21|294.29|292.09|0
1648844680000|2022-04-01 20:24:40|294.17|291.97|294.17|291.97|294.17|291.97|294.17|291.97|0
1648844690000|2022-04-01 20:24:50|294.29|292.09|294.53|292.33|294.53|292.33|294.29|292.09|0
1648844700000|2022-04-01 20:25:00|295.25|293.05|294.65|292.45|295.25|293.05|294.53|292.33|0
1648844710000|2022-04-01 20:25:10|294.77|292.57|295.01|292.81|295.01|292.81|294.77|292.57|0
1648844720000|2022-04-01 20:25:20|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1648844730000|2022-04-01 20:25:30|294.88|292.68|294.88|292.68|294.88|292.68|294.88|292.68|0
1648844740000|2022-04-01 20:25:40|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1648844760000|2022-04-01 20:26:00|294.64|292.44|294.29|292.09|294.64|292.44|294.29|292.09|0
1648844770000|2022-04-01 20:26:10|294.53|292.33|294.05|291.85|294.53|292.33|294.05|291.85|0
1648844780000|2022-04-01 20:26:20|293.93|291.73|294.29|292.09|294.29|292.09|293.93|291.73|0
1648844790000|2022-04-01 20:26:30|294.41|292.21|294.53|292.33|294.53|292.33|294.41|292.21|0
1648844800000|2022-04-01 20:26:40|294.41|292.21|294.41|292.21|294.41|292.21|294.41|292.21|0
1648844810000|2022-04-01 20:26:50|294.53|292.33|294.64|292.44|294.64|292.44|294.53|292.33|0
1648844830000|2022-04-01 20:27:10|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1648844840000|2022-04-01 20:27:20|294.64|292.44|294.64|292.44|294.64|292.44|294.64|292.44|0
1648844850000|2022-04-01 20:27:30|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1648844880000|2022-04-01 20:28:00|294.88|292.68|294.88|292.68|294.88|292.68|294.77|292.57|0
1648844890000|2022-04-01 20:28:10|295.01|292.81|295.01|292.81|295.01|292.81|294.77|292.57|0
1648844900000|2022-04-01 20:28:20|294.77|292.57|294.88|292.68|294.88|292.68|294.77|292.57|0
1648844910000|2022-04-01 20:28:30|295.01|292.81|295.01|292.81|295.01|292.81|295.01|292.81|0
1648844920000|2022-04-01 20:28:40|295.12|292.92|295.01|292.81|295.12|292.92|295.01|292.81|0
1648844940000|2022-04-01 20:29:00|295.12|292.92|295.01|292.81|295.12|292.92|295.01|292.81|0
1648844950000|2022-04-01 20:29:10|295.12|292.92|295.24|293.04|295.24|293.04|295.12|292.92|0
1648844960000|2022-04-01 20:29:20|295.48|293.28|295.48|293.28|295.48|293.28|295.48|293.28|0
1648844970000|2022-04-01 20:29:30|295.72|293.52|295.72|293.52|295.72|293.52|295.72|293.52|0
1648844980000|2022-04-01 20:29:40|295.84|293.64|295.84|293.64|295.84|293.64|295.72|293.52|0
1648844990000|2022-04-01 20:29:50|295.72|293.52|295.96|293.76|295.96|293.76|295.72|293.52|0
1648845000000|2022-04-01 20:30:00|295.84|293.64|295.48|293.28|295.84|293.64|295.48|293.28|0
1648845010000|2022-04-01 20:30:10|295.36|293.16|295.24|293.04|295.48|293.28|295.24|293.04|0
1648845020000|2022-04-01 20:30:20|295.83|293.63|296.2|294|296.2|294|295.83|293.63|0
1648845030000|2022-04-01 20:30:30|295.96|293.76|295.96|293.76|296.07|293.87|295.96|293.76|0
1648845050000|2022-04-01 20:30:50|295.72|293.52|295.72|293.52|295.72|293.52|295.72|293.52|0
1648845060000|2022-04-01 20:31:00|295.48|293.28|295.24|293.04|295.48|293.28|295.24|293.04|0
1648845070000|2022-04-01 20:31:10|295.48|293.28|295.24|293.04|295.48|293.28|295.24|293.04|0
1648845080000|2022-04-01 20:31:20|295.72|293.52|295.36|293.16|295.72|293.52|295.36|293.16|0
1648845090000|2022-04-01 20:31:30|295.48|293.28|295.6|293.4|295.6|293.4|295.24|293.04|0
1648845100000|2022-04-01 20:31:40|295.48|293.28|295.48|293.28|295.48|293.28|295.48|293.28|0
1648845110000|2022-04-01 20:31:50|295.24|293.04|295.24|293.04|295.24|293.04|295.24|293.04|0
1648845130000|2022-04-01 20:32:10|295.36|293.16|295.36|293.16|295.36|293.16|295.36|293.16|0
1649055900000|2022-04-04 07:05:00|304.31|302.71|304.31|302.71|304.31|302.71|304.31|302.71|0
1649055910000|2022-04-04 07:05:10|304.55|302.95|304.55|302.95|304.55|302.95|304.55|302.95|0
1649055920000|2022-04-04 07:05:20|304.08|302.48|303.95|302.35|304.08|302.48|303.95|302.35|0
1649055930000|2022-04-04 07:05:30|304.08|302.48|303.6|302|304.08|302.48|303.6|302|0
1649055940000|2022-04-04 07:05:40|303.48|301.88|303.36|301.76|303.48|301.88|303.36|301.76|0
1649055950000|2022-04-04 07:05:50|303.24|301.64|302.65|301.05|303.24|301.64|302.65|301.05|0
1649055960000|2022-04-04 07:06:00|302.29|300.69|302.05|300.45|302.41|300.81|302.05|300.45|0
1649055970000|2022-04-04 07:06:10|301.94|300.34|301.46|299.86|301.94|300.34|301.46|299.86|0
1649055980000|2022-04-04 07:06:20|301.22|299.62|301.22|299.62|301.22|299.62|301.22|299.62|0
1649055990000|2022-04-04 07:06:30|300.99|299.39|300.99|299.39|300.99|299.39|300.75|299.15|0
1649056000000|2022-04-04 07:06:40|300.75|299.15|300.99|299.39|300.99|299.39|300.75|299.15|0
1649056010000|2022-04-04 07:06:50|300.75|299.15|300.27|298.67|300.75|299.15|300.27|298.67|0
1649056020000|2022-04-04 07:07:00|300.51|298.91|300.27|298.67|300.51|298.91|300.27|298.67|0
1649056030000|2022-04-04 07:07:10|300.75|299.15|300.39|298.79|300.75|299.15|300.39|298.79|0
1649056040000|2022-04-04 07:07:20|300.27|298.67|300.04|298.44|300.27|298.67|300.04|298.44|0
1649056050000|2022-04-04 07:07:30|300.27|298.67|300.27|298.67|300.27|298.67|300.04|298.44|0
1649056060000|2022-04-04 07:07:40|300.04|298.44|300.04|298.44|300.04|298.44|300.04|298.44|0
1649056070000|2022-04-04 07:07:50|299.56|297.96|299.56|297.96|299.56|297.96|299.56|297.96|0
1649056080000|2022-04-04 07:08:00|299.09|297.49|299.56|297.96|299.56|297.96|299.09|297.49|0
1649056090000|2022-04-04 07:08:10|299.8|298.2|298.85|297.25|299.8|298.2|298.85|297.25|0
1649056100000|2022-04-04 07:08:20|299.09|297.49|298.85|297.25|299.09|297.49|298.85|297.25|0
1649056110000|2022-04-04 07:08:30|299.09|297.49|299.09|297.49|299.09|297.49|299.09|297.49|0
1649056120000|2022-04-04 07:08:40|298.85|297.25|299.09|297.49|299.09|297.49|298.61|297.01|0
1649056130000|2022-04-04 07:08:50|298.96|297.36|298.85|297.25|299.09|297.49|298.85|297.25|0
1649056140000|2022-04-04 07:09:00|297.9|296.3|297.9|296.3|297.9|296.3|297.67|296.07|0
1649056150000|2022-04-04 07:09:10|297.67|296.07|297.9|296.3|297.9|296.3|297.67|296.07|0
1649056160000|2022-04-04 07:09:20|298.14|296.54|298.14|296.54|298.14|296.54|298.14|296.54|0
1649056170000|2022-04-04 07:09:30|298.25|296.65|298.14|296.54|298.25|296.65|297.9|296.3|0
1649056180000|2022-04-04 07:09:40|298.25|296.65|298.61|297.01|298.61|297.01|298.25|296.65|0
1649056190000|2022-04-04 07:09:50|298.73|297.13|298.73|297.13|298.73|297.13|298.73|297.13|0
1649056200000|2022-04-04 07:10:00|298.61|297.01|298.61|297.01|298.85|297.25|298.61|297.01|0
1649056210000|2022-04-04 07:10:10|298.38|296.78|298.61|297.01|298.61|297.01|298.38|296.78|0
1649056220000|2022-04-04 07:10:20|298.49|296.89|298.61|297.01|298.61|297.01|298.38|296.78|0
1649056230000|2022-04-04 07:10:30|298.14|296.54|298.61|297.01|298.61|297.01|298.14|296.54|0
1649056240000|2022-04-04 07:10:40|298.14|296.54|297.9|296.3|298.14|296.54|297.9|296.3|0
1649056250000|2022-04-04 07:10:50|297.66|296.06|297.66|296.06|297.66|296.06|297.66|296.06|0
1649056260000|2022-04-04 07:11:00|297.19|295.59|297.54|295.94|297.66|296.06|297.19|295.59|0
1649056270000|2022-04-04 07:11:10|297.19|295.59|297.43|295.83|297.43|295.83|297.19|295.59|0
1649056280000|2022-04-04 07:11:20|297.19|295.59|297.43|295.83|297.43|295.83|297.19|295.59|0
1649056290000|2022-04-04 07:11:30|297.19|295.59|296.95|295.35|297.19|295.59|296.95|295.35|0
1649056300000|2022-04-04 07:11:40|296.24|294.64|296|294.4|296.24|294.64|296|294.4|0
1649056310000|2022-04-04 07:11:50|296.24|294.64|295.52|293.92|296.24|294.64|295.52|293.92|0
1649056320000|2022-04-04 07:12:00|295.29|293.69|294.58|292.98|295.29|293.69|294.58|292.98|0
1649056330000|2022-04-04 07:12:10|294.81|293.21|293.87|292.27|294.81|293.21|293.87|292.27|0
1649056340000|2022-04-04 07:12:20|294.1|292.5|294.34|292.74|294.34|292.74|293.87|292.27|0
1649056350000|2022-04-04 07:12:30|294.22|292.62|294.81|293.21|294.81|293.21|294.22|292.62|0
1649056360000|2022-04-04 07:12:40|295.05|293.45|295.29|293.69|295.29|293.69|295.05|293.45|0
1649056370000|2022-04-04 07:12:50|295.05|293.45|295.05|293.45|295.05|293.45|294.81|293.21|0
1649056380000|2022-04-04 07:13:00|294.81|293.21|294.58|292.98|294.81|293.21|294.58|292.98|0
1649056390000|2022-04-04 07:13:10|294.34|292.74|294.34|292.74|294.34|292.74|294.1|292.5|0
1649056400000|2022-04-04 07:13:20|294.58|292.98|294.34|292.74|294.58|292.98|294.34|292.74|0
1649056410000|2022-04-04 07:13:30|294.1|292.5|293.63|292.03|294.1|292.5|293.63|292.03|0
1649056420000|2022-04-04 07:13:40|293.39|291.79|293.15|291.55|293.39|291.79|293.15|291.55|0
1649056430000|2022-04-04 07:13:50|293.27|291.67|292.68|291.08|293.27|291.67|292.68|291.08|0
1649056440000|2022-04-04 07:14:00|292.44|290.84|292.68|291.08|292.68|291.08|292.44|290.84|0
1649056450000|2022-04-04 07:14:10|292.92|291.32|292.92|291.32|293.15|291.55|292.92|291.32|0
1649056460000|2022-04-04 07:14:20|292.68|291.08|291.5|289.9|292.68|291.08|291.5|289.9|0
1649056470000|2022-04-04 07:14:30|290.79|289.19|291.02|289.42|291.02|289.42|290.79|289.19|0
1649056480000|2022-04-04 07:14:40|290.79|289.19|290.55|288.95|290.79|289.19|290.31|288.71|0
1649056490000|2022-04-04 07:14:50|290.43|288.83|291.02|289.42|291.02|289.42|290.43|288.83|0
1649056500000|2022-04-04 07:15:00|290.79|289.19|291.26|289.66|291.26|289.66|290.79|289.19|0
1649056510000|2022-04-04 07:15:10|291.5|289.9|291.97|290.37|292.21|290.61|291.5|289.9|0
1649056520000|2022-04-04 07:15:20|291.5|289.9|291.26|289.66|291.5|289.9|291.26|289.66|0
1649056530000|2022-04-04 07:15:30|290.31|288.71|290.31|288.71|290.31|288.71|290.08|288.48|0
1649056540000|2022-04-04 07:15:40|290.08|288.48|290.08|288.48|290.08|288.48|289.95|288.35|0
1649056550000|2022-04-04 07:15:50|290.31|288.71|290.08|288.48|290.31|288.71|289.84|288.24|0
1649056560000|2022-04-04 07:16:00|290.31|288.71|291.02|289.42|291.02|289.42|290.31|288.71|0
1649056570000|2022-04-04 07:16:10|291.26|289.66|291.5|289.9|291.5|289.9|291.26|289.66|0
1649056580000|2022-04-04 07:16:20|291.26|289.66|291.85|290.25|291.97|290.37|291.26|289.66|0
1649056590000|2022-04-04 07:16:30|292.21|290.61|292.32|290.72|292.44|290.84|292.21|290.61|0
1649056600000|2022-04-04 07:16:40|292.44|290.84|292.68|291.08|292.68|291.08|291.97|290.37|0
1649056610000|2022-04-04 07:16:50|292.56|290.96|292.32|290.72|292.68|291.08|292.32|290.72|0
1649056620000|2022-04-04 07:17:00|292.61|291.01|292.84|291.24|292.84|291.24|292.61|291.01|0
1649056630000|2022-04-04 07:17:10|292.61|291.01|292.84|291.24|292.84|291.24|292.61|291.01|0
1649056640000|2022-04-04 07:17:20|292.49|290.89|292.61|291.01|292.61|291.01|292.49|290.89|0
1649056650000|2022-04-04 07:17:30|291.9|290.3|292.14|290.54|292.14|290.54|291.9|290.3|0
1649056660000|2022-04-04 07:17:40|292.37|290.77|292.84|291.24|292.84|291.24|292.37|290.77|0
1649056670000|2022-04-04 07:17:50|292.72|291.12|293.08|291.48|293.08|291.48|292.72|291.12|0
1649056680000|2022-04-04 07:18:00|293.32|291.72|294.03|292.43|294.03|292.43|293.32|291.72|0
1649056690000|2022-04-04 07:18:10|293.9|292.3|294.03|292.43|294.26|292.66|293.9|292.3|0
1649056700000|2022-04-04 07:18:20|294.26|292.66|294.14|292.54|294.26|292.66|294.03|292.43|0
1649056710000|2022-04-04 07:18:30|294.03|292.43|294.5|292.9|294.74|293.14|293.79|292.19|0
1649056720000|2022-04-04 07:18:40|294.26|292.66|294.26|292.66|294.26|292.66|294.03|292.43|0
1649056730000|2022-04-04 07:18:50|294.03|292.43|293.67|292.07|294.03|292.43|293.67|292.07|0
1649056740000|2022-04-04 07:19:00|293.79|292.19|294.03|292.43|294.03|292.43|293.55|291.95|0
1649056750000|2022-04-04 07:19:10|293.79|292.19|293.55|291.95|293.79|292.19|293.55|291.95|0
1649056760000|2022-04-04 07:19:20|293.08|291.48|293.55|291.95|293.55|291.95|293.08|291.48|0
1649056770000|2022-04-04 07:19:30|293.32|291.72|293.9|292.3|293.9|292.3|293.32|291.72|0
1649056780000|2022-04-04 07:19:40|294.03|292.43|293.79|292.19|294.26|292.66|293.79|292.19|0
1649056790000|2022-04-04 07:19:50|293.32|291.72|293.32|291.72|293.55|291.95|293.32|291.72|0
1649056800000|2022-04-04 07:20:00|292.96|291.36|293.08|291.48|293.43|291.83|292.96|291.36|0
1649056810000|2022-04-04 07:20:10|293.43|291.83|293.79|292.19|293.79|292.19|293.43|291.83|0
1649056820000|2022-04-04 07:20:20|293.67|292.07|293.08|291.48|293.67|292.07|293.08|291.48|0
1649056830000|2022-04-04 07:20:30|292.84|291.24|293.08|291.48|293.08|291.48|292.84|291.24|0
1649056840000|2022-04-04 07:20:40|293.31|291.71|293.31|291.71|293.31|291.71|293.31|291.71|0
1649056850000|2022-04-04 07:20:50|293.08|291.48|292.84|291.24|293.08|291.48|292.84|291.24|0
1649056860000|2022-04-04 07:21:00|293.08|291.48|292.61|291.01|293.08|291.48|292.61|291.01|0
1649056870000|2022-04-04 07:21:10|292.13|290.53|292.13|290.53|292.13|290.53|291.9|290.3|0
1649056880000|2022-04-04 07:21:20|292.37|290.77|292.61|291.01|292.61|291.01|292.13|290.53|0
1649056890000|2022-04-04 07:21:30|292.37|290.77|292.61|291.01|292.61|291.01|292.37|290.77|0
1649056900000|2022-04-04 07:21:40|292.72|291.12|293.08|291.48|293.08|291.48|292.72|291.12|0
1649056910000|2022-04-04 07:21:50|293.19|291.59|294.14|292.54|294.14|292.54|293.19|291.59|0
1649056920000|2022-04-04 07:22:00|294.02|292.42|293.55|291.95|294.14|292.54|293.55|291.95|0
1649056930000|2022-04-04 07:22:10|293.79|292.19|294.26|292.66|294.26|292.66|293.55|291.95|0
1649056940000|2022-04-04 07:22:20|294.14|292.54|294.26|292.66|294.5|292.9|294.14|292.54|0
1649056950000|2022-04-04 07:22:30|294.02|292.42|293.79|292.19|294.02|292.42|293.79|292.19|0
1649056960000|2022-04-04 07:22:40|293.55|291.95|293.08|291.48|293.55|291.95|293.08|291.48|0
1649056970000|2022-04-04 07:22:50|293.19|291.59|293.16|291.56|293.19|291.59|293.16|291.56|0
1649056980000|2022-04-04 07:23:00|293.28|291.68|293.64|292.04|293.64|292.04|293.28|291.68|0
1649056990000|2022-04-04 07:23:10|293.4|291.8|293.16|291.56|293.4|291.8|293.16|291.56|0
1649057000000|2022-04-04 07:23:20|292.8|291.2|292.33|290.73|292.8|291.2|292.33|290.73|0
1649057010000|2022-04-04 07:23:30|292.09|290.49|292.33|290.73|292.33|290.73|292.09|290.49|0
1649057020000|2022-04-04 07:23:40|292.22|290.62|292.45|290.85|292.69|291.09|292.22|290.62|0
1649057030000|2022-04-04 07:23:50|291.98|290.38|291.98|290.38|291.98|290.38|291.98|290.38|0
1649057040000|2022-04-04 07:24:00|292.8|291.2|293.16|291.56|293.16|291.56|292.8|291.2|0
1649057050000|2022-04-04 07:24:10|293.04|291.44|292.8|291.2|293.04|291.44|292.69|291.09|0
1649057060000|2022-04-04 07:24:20|292.69|291.09|292.69|291.09|292.69|291.09|292.69|291.09|0
1649057070000|2022-04-04 07:24:30|292.57|290.97|292.22|290.62|292.57|290.97|292.22|290.62|0
1649057080000|2022-04-04 07:24:40|292.45|290.85|292.45|290.85|292.45|290.85|292.22|290.62|0
1649057090000|2022-04-04 07:24:50|292.22|290.62|292.22|290.62|292.22|290.62|292.22|290.62|0
1649057100000|2022-04-04 07:25:00|292.45|290.85|292.22|290.62|292.45|290.85|292.22|290.62|0
1649057110000|2022-04-04 07:25:10|292.45|290.85|292.45|290.85|292.45|290.85|292.45|290.85|0
1649057120000|2022-04-04 07:25:20|292.22|290.62|292.22|290.62|292.22|290.62|292.22|290.62|0
1649057130000|2022-04-04 07:25:30|291.98|290.38|291.27|289.67|291.98|290.38|291.03|289.43|0
1649057140000|2022-04-04 07:25:40|291.38|289.78|291.03|289.43|291.38|289.78|291.03|289.43|0
1649057150000|2022-04-04 07:25:50|291.38|289.78|291.74|290.14|291.74|290.14|291.38|289.78|0
1649057160000|2022-04-04 07:26:00|291.51|289.91|291.27|289.67|291.51|289.91|291.27|289.67|0
1649057170000|2022-04-04 07:26:10|291.51|289.91|291.51|289.91|291.51|289.91|291.27|289.67|0
1649057180000|2022-04-04 07:26:20|291.27|289.67|291.27|289.67|291.27|289.67|291.03|289.43|0
1649057190000|2022-04-04 07:26:30|291.03|289.43|291.27|289.67|291.27|289.67|291.03|289.43|0
1649057200000|2022-04-04 07:26:40|291.74|290.14|291.5|289.9|291.74|290.14|291.5|289.9|0
1649057210000|2022-04-04 07:26:50|291.74|290.14|291.74|290.14|291.74|290.14|291.62|290.02|0
1649057220000|2022-04-04 07:27:00|291.5|289.9|291.5|289.9|291.5|289.9|291.5|289.9|0
1649057230000|2022-04-04 07:27:10|291.74|290.14|291.98|290.38|292.21|290.61|291.74|290.14|0
1649057240000|2022-04-04 07:27:20|291.85|290.25|291.98|290.38|291.98|290.38|291.85|290.25|0
1649057250000|2022-04-04 07:27:30|292.21|290.61|292.21|290.61|292.21|290.61|292.21|290.61|0
1649057260000|2022-04-04 07:27:40|292.45|290.85|292.92|291.32|292.92|291.32|292.45|290.85|0
1649057270000|2022-04-04 07:27:50|293.16|291.56|292.69|291.09|293.16|291.56|292.69|291.09|0
1649057280000|2022-04-04 07:28:00|292.92|291.32|292.69|291.09|292.92|291.32|292.69|291.09|0
1649057290000|2022-04-04 07:28:10|292.45|290.85|292.09|290.49|292.69|291.09|292.09|290.49|0
1649057300000|2022-04-04 07:28:20|291.98|290.38|292.33|290.73|292.33|290.73|291.98|290.38|0
1649057310000|2022-04-04 07:28:30|292.21|290.61|292.33|290.73|292.45|290.85|292.21|290.61|0
1649057320000|2022-04-04 07:28:40|292.45|290.85|292.69|291.09|292.69|291.09|292.45|290.85|0
1649057330000|2022-04-04 07:28:50|292.45|290.85|292.69|291.09|292.69|291.09|292.45|290.85|0
1649057340000|2022-04-04 07:29:00|292.92|291.32|292.69|291.09|292.92|291.32|292.45|290.85|0
1649057350000|2022-04-04 07:29:10|292.92|291.32|292.92|291.32|293.04|291.44|292.92|291.32|0
1649057360000|2022-04-04 07:29:20|293.04|291.44|293.04|291.44|293.04|291.44|293.04|291.44|0
1649057370000|2022-04-04 07:29:30|293.16|291.56|293.27|291.67|293.27|291.67|292.92|291.32|0
1649057380000|2022-04-04 07:29:40|293.16|291.56|293.04|291.44|293.16|291.56|292.92|291.32|0
1649057390000|2022-04-04 07:29:50|292.69|291.09|292.21|290.61|292.69|291.09|292.21|290.61|0
1649057400000|2022-04-04 07:30:00|292.45|290.85|293.4|291.8|293.4|291.8|292.45|290.85|0
1649057410000|2022-04-04 07:30:10|293.27|291.67|293.4|291.8|293.4|291.8|293.27|291.67|0
1649057420000|2022-04-04 07:30:20|293.27|291.67|293.16|291.56|293.4|291.8|293.16|291.56|0
1649057430000|2022-04-04 07:30:30|292.92|291.32|293.16|291.56|293.16|291.56|292.92|291.32|0
1649057440000|2022-04-04 07:30:40|293.27|291.67|293.63|292.03|293.63|292.03|293.27|291.67|0
1649057450000|2022-04-04 07:30:50|293.4|291.8|293.16|291.56|293.4|291.8|293.04|291.44|0
1649057460000|2022-04-04 07:31:00|293.04|291.44|293.4|291.8|293.4|291.8|293.04|291.44|0
1649057470000|2022-04-04 07:31:10|293.63|292.03|293.4|291.8|293.63|292.03|293.4|291.8|0
1649057480000|2022-04-04 07:31:20|293.63|292.03|293.63|292.03|293.63|292.03|293.63|292.03|0
1649057490000|2022-04-04 07:31:30|293.87|292.27|293.87|292.27|293.87|292.27|293.87|292.27|0
1649057500000|2022-04-04 07:31:40|293.75|292.15|293.75|292.15|293.87|292.27|293.75|292.15|0
1649057510000|2022-04-04 07:31:50|293.63|292.03|293.51|291.91|293.87|292.27|293.51|291.91|0
1649057520000|2022-04-04 07:32:00|293.63|292.03|293.63|292.03|293.63|292.03|293.63|292.03|0
1649057530000|2022-04-04 07:32:10|293.39|291.79|293.87|292.27|293.87|292.27|293.39|291.79|0
1649057540000|2022-04-04 07:32:20|293.98|292.38|294.34|292.74|294.34|292.74|293.98|292.38|0
1649057550000|2022-04-04 07:32:30|294.58|292.98|294.58|292.98|294.58|292.98|294.58|292.98|0
1649057560000|2022-04-04 07:32:40|294.82|293.22|294.82|293.22|295.29|293.69|294.82|293.22|0
1649057570000|2022-04-04 07:32:50|295.05|293.45|295.05|293.45|295.17|293.57|295.05|293.45|0
1649057580000|2022-04-04 07:33:00|294.93|293.33|294.82|293.22|294.93|293.33|294.82|293.22|0
1649057590000|2022-04-04 07:33:10|295.05|293.45|295.05|293.45|295.05|293.45|295.05|293.45|0
1649057620000|2022-04-04 07:33:40|295.29|293.69|295.29|293.69|295.29|293.69|295.29|293.69|0
1649057630000|2022-04-04 07:33:50|295.53|293.93|295.29|293.69|295.53|293.93|295.29|293.69|0
1649057640000|2022-04-04 07:34:00|295.05|293.45|295.29|293.69|295.29|293.69|295.05|293.45|0
1649057650000|2022-04-04 07:34:10|295.4|293.8|295.4|293.8|295.4|293.8|295.4|293.8|0
1649057660000|2022-04-04 07:34:20|295.53|293.93|295.29|293.69|295.53|293.93|295.29|293.69|0
1649057670000|2022-04-04 07:34:30|295.05|293.45|295.17|293.57|295.17|293.57|295.05|293.45|0
1649057680000|2022-04-04 07:34:40|295.29|293.69|295.53|293.93|295.53|293.93|295.05|293.45|0
1649057690000|2022-04-04 07:34:50|295.4|293.8|295.53|293.93|295.53|293.93|295.4|293.8|0
1649057700000|2022-04-04 07:35:00|295.4|293.8|295.53|293.93|295.53|293.93|295.4|293.8|0
1649057720000|2022-04-04 07:35:20|295.76|294.16|295.76|294.16|295.76|294.16|295.76|294.16|0
1649057730000|2022-04-04 07:35:30|295.52|293.92|295.88|294.28|295.88|294.28|295.52|293.92|0
1649057740000|2022-04-04 07:35:40|296|294.4|296|294.4|296|294.4|296|294.4|0
1649057760000|2022-04-04 07:36:00|295.76|294.16|294.81|293.21|295.76|294.16|294.81|293.21|0
1649057780000|2022-04-04 07:36:20|295.05|293.45|295.05|293.45|295.05|293.45|295.05|293.45|0
1649057790000|2022-04-04 07:36:30|294.81|293.21|294.81|293.21|294.81|293.21|294.58|292.98|0
1649057800000|2022-04-04 07:36:40|295.05|293.45|294.81|293.21|295.05|293.45|294.81|293.21|0
1649057810000|2022-04-04 07:36:50|295.52|293.92|295.76|294.16|295.76|294.16|295.52|293.92|0
1649057820000|2022-04-04 07:37:00|295.29|293.69|295.29|293.69|295.29|293.69|295.29|293.69|0
1649057830000|2022-04-04 07:37:10|295.52|293.92|295.76|294.16|295.76|294.16|295.52|293.92|0
1649057840000|2022-04-04 07:37:20|295.52|293.92|295.76|294.16|295.76|294.16|295.52|293.92|0
1649057850000|2022-04-04 07:37:30|295.52|293.92|295.52|293.92|295.52|293.92|295.52|293.92|0
1649057860000|2022-04-04 07:37:40|295.29|293.69|295.52|293.92|295.52|293.92|295.29|293.69|0
1649057870000|2022-04-04 07:37:50|295.76|294.16|295.76|294.16|295.76|294.16|295.76|294.16|0
1649057880000|2022-04-04 07:38:00|295.52|293.92|295.76|294.16|295.76|294.16|295.52|293.92|0
1649057890000|2022-04-04 07:38:10|295.64|294.04|295.52|293.92|295.76|294.16|295.52|293.92|0
1649057900000|2022-04-04 07:38:20|295.76|294.16|295.52|293.92|295.76|294.16|295.52|293.92|0
1649057910000|2022-04-04 07:38:30|295.64|294.04|295.52|293.92|295.76|294.16|295.52|293.92|0
1649057920000|2022-04-04 07:38:40|295.64|294.04|295.64|294.04|295.64|294.04|295.64|294.04|0
1649057930000|2022-04-04 07:38:50|295.52|293.92|295.4|293.8|295.52|293.92|295.4|293.8|0
1649057940000|2022-04-04 07:39:00|295.52|293.92|295.64|294.04|295.76|294.16|295.52|293.92|0
1649057950000|2022-04-04 07:39:10|295.76|294.16|295.76|294.16|295.76|294.16|295.52|293.92|0
1649057960000|2022-04-04 07:39:20|295.52|293.92|295.76|294.16|295.76|294.16|295.52|293.92|0
1649057970000|2022-04-04 07:39:30|296|294.4|296|294.4|296|294.4|296|294.4|0
1649057980000|2022-04-04 07:39:40|296.23|294.63|296|294.4|296.47|294.87|296|294.4|0
1649057990000|2022-04-04 07:39:50|296.11|294.51|296.11|294.51|296.23|294.63|296.11|294.51|0
1649058000000|2022-04-04 07:40:00|296.23|294.63|296.23|294.63|296.47|294.87|296.23|294.63|0
1649058010000|2022-04-04 07:40:10|296.11|294.51|296.11|294.51|296.23|294.63|296|294.4|0
1649058020000|2022-04-04 07:40:20|296|294.4|296.11|294.51|296.23|294.63|296|294.4|0
1649058030000|2022-04-04 07:40:30|296.23|294.63|296.11|294.51|296.23|294.63|296.11|294.51|0
1649058040000|2022-04-04 07:40:40|296.23|294.63|296.23|294.63|296.23|294.63|296.23|294.63|0
1649058050000|2022-04-04 07:40:50|296|294.4|296|294.4|296.11|294.51|296|294.4|0
1649058060000|2022-04-04 07:41:00|296.11|294.51|296.11|294.51|296.11|294.51|296.11|294.51|0
1649058070000|2022-04-04 07:41:10|296|294.4|295.76|294.16|296|294.4|295.76|294.16|0
1649058100000|2022-04-04 07:41:40|296.47|294.87|296.47|294.87|296.47|294.87|296.47|294.87|0
1649058110000|2022-04-04 07:41:50|296.94|295.34|296.71|295.11|296.94|295.34|296.71|295.11|0
1649058120000|2022-04-04 07:42:00|296.94|295.34|296.94|295.34|297.18|295.58|296.94|295.34|0
1649058130000|2022-04-04 07:42:10|296.71|295.11|296.71|295.11|296.82|295.22|296.71|295.11|0
1649058140000|2022-04-04 07:42:20|296.58|294.98|296.23|294.63|296.58|294.98|296.23|294.63|0
1649058150000|2022-04-04 07:42:30|295.99|294.39|296.23|294.63|296.23|294.63|295.99|294.39|0
1649058160000|2022-04-04 07:42:40|296.47|294.87|296.47|294.87|296.47|294.87|296.47|294.87|0
1649058170000|2022-04-04 07:42:50|296.71|295.11|296.82|295.22|296.94|295.34|296.71|295.11|0
1649058180000|2022-04-04 07:43:00|296.71|295.11|296.58|294.98|296.71|295.11|296.58|294.98|0
1649058190000|2022-04-04 07:43:10|296.47|294.87|296.23|294.63|296.47|294.87|296.23|294.63|0
1649058200000|2022-04-04 07:43:20|295.99|294.39|295.99|294.39|295.99|294.39|295.76|294.16|0
1649058210000|2022-04-04 07:43:30|295.76|294.16|295.76|294.16|295.76|294.16|295.76|294.16|0
1649058220000|2022-04-04 07:43:40|295.52|293.92|295.52|293.92|295.52|293.92|295.52|293.92|0
1649058230000|2022-04-04 07:43:50|295.28|293.68|295.76|294.16|295.76|294.16|295.28|293.68|0
1649058240000|2022-04-04 07:44:00|295.52|293.92|295.99|294.39|296.23|294.63|295.52|293.92|0
1649058250000|2022-04-04 07:44:10|296.23|294.63|296.23|294.63|296.23|294.63|296.23|294.63|0
1649058260000|2022-04-04 07:44:20|296.34|294.74|295.99|294.39|296.34|294.74|295.99|294.39|0
1649058270000|2022-04-04 07:44:30|296.23|294.63|296.47|294.87|296.47|294.87|296.23|294.63|0
1649058280000|2022-04-04 07:44:40|296.7|295.1|296.7|295.1|296.7|295.1|296.7|295.1|0
1649058290000|2022-04-04 07:44:50|296.47|294.87|294.33|292.73|296.47|294.87|294.33|292.73|0
1649058300000|2022-04-04 07:45:00|294.21|292.61|294.21|292.61|294.21|292.61|294.21|292.61|0
1649058310000|2022-04-04 07:45:10|294.33|292.73|294.33|292.73|294.33|292.73|294.33|292.73|0
1649058340000|2022-04-04 07:45:40|294.1|292.5|294.1|292.5|294.1|292.5|294.1|292.5|0
1649058350000|2022-04-04 07:45:50|294.33|292.73|294.1|292.5|294.33|292.73|294.1|292.5|0
1649058360000|2022-04-04 07:46:00|294.33|292.73|294.33|292.73|294.33|292.73|294.33|292.73|0
1649058410000|2022-04-04 07:46:50|294.1|292.5|294.1|292.5|294.1|292.5|294.1|292.5|0
1649058420000|2022-04-04 07:47:00|293.86|292.26|293.86|292.26|294.33|292.73|293.86|292.26|0
1649058430000|2022-04-04 07:47:10|294.09|292.49|293.86|292.26|294.09|292.49|293.86|292.26|0
1649058440000|2022-04-04 07:47:20|294.09|292.49|294.33|292.73|294.33|292.73|294.09|292.49|0
1649058450000|2022-04-04 07:47:30|294.21|292.61|294.09|292.49|294.33|292.73|294.09|292.49|0
1649058460000|2022-04-04 07:47:40|294.33|292.73|294.33|292.73|294.33|292.73|294.33|292.73|0
1649058470000|2022-04-04 07:47:50|294.21|292.61|294.33|292.73|294.33|292.73|294.21|292.61|0
1649058490000|2022-04-04 07:48:10|294.21|292.61|294.33|292.73|294.33|292.73|294.21|292.61|0
1649058510000|2022-04-04 07:48:30|294.21|292.61|294.21|292.61|294.21|292.61|294.21|292.61|0
1649058520000|2022-04-04 07:48:40|294.33|292.73|294.33|292.73|294.33|292.73|294.21|292.61|0
1649058530000|2022-04-04 07:48:50|294.09|292.49|294.33|292.73|294.33|292.73|294.09|292.49|0
1649058550000|2022-04-04 07:49:10|294.09|292.49|294.09|292.49|294.21|292.61|294.09|292.49|0
1649058560000|2022-04-04 07:49:20|294.21|292.61|294.09|292.49|294.21|292.61|294.09|292.49|0
1649058580000|2022-04-04 07:49:40|294.33|292.73|294.33|292.73|294.33|292.73|294.33|292.73|0
1649058720000|2022-04-04 07:52:00|294.09|292.49|294.33|292.73|294.33|292.73|294.09|292.49|0
1649058770000|2022-04-04 07:52:50|294.09|292.49|294.09|292.49|294.09|292.49|294.09|292.49|0
1649058780000|2022-04-04 07:53:00|294.33|292.73|294.33|292.73|294.33|292.73|294.33|292.73|0
1649058930000|2022-04-04 07:55:30|294.09|292.49|294.09|292.49|294.09|292.49|294.09|292.49|0
1649058960000|2022-04-04 07:56:00|294.33|292.73|294.33|292.73|294.33|292.73|294.33|292.73|0
1649058970000|2022-04-04 07:56:10|294.09|292.49|294.09|292.49|294.09|292.49|294.09|292.49|0
1649058980000|2022-04-04 07:56:20|294.33|292.73|294.33|292.73|294.33|292.73|294.33|292.73|0
1649058990000|2022-04-04 07:56:30|294.2|292.6|294.33|292.73|294.33|292.73|294.2|292.6|0
1649059000000|2022-04-04 07:56:40|294.09|292.49|294.09|292.49|294.09|292.49|294.09|292.49|0
1649059030000|2022-04-04 07:57:10|293.85|292.25|293.85|292.25|293.85|292.25|293.85|292.25|0
1649059070000|2022-04-04 07:57:50|293.61|292.01|293.14|291.54|293.61|292.01|293.14|291.54|0
1649059080000|2022-04-04 07:58:00|292.9|291.3|292.9|291.3|292.9|291.3|292.67|291.07|0
1649059090000|2022-04-04 07:58:10|293.14|291.54|293.38|291.78|293.61|292.01|293.14|291.54|0
1649059100000|2022-04-04 07:58:20|293.14|291.54|293.14|291.54|293.14|291.54|293.14|291.54|0
1649059110000|2022-04-04 07:58:30|293.38|291.78|293.85|292.25|293.85|292.25|293.38|291.78|0
1649059120000|2022-04-04 07:58:40|293.73|292.13|293.85|292.25|293.85|292.25|293.73|292.13|0
1649059140000|2022-04-04 07:59:00|294.09|292.49|294.09|292.49|294.09|292.49|294.09|292.49|0
1649059150000|2022-04-04 07:59:10|293.85|292.25|294.09|292.49|294.09|292.49|293.85|292.25|0
1649059160000|2022-04-04 07:59:20|293.96|292.36|294.09|292.49|294.09|292.49|293.96|292.36|0
1649059170000|2022-04-04 07:59:30|293.96|292.36|294.09|292.49|294.09|292.49|293.96|292.36|0
1649059180000|2022-04-04 07:59:40|294.2|292.6|294.32|292.72|294.32|292.72|294.2|292.6|0
1649059190000|2022-04-04 07:59:50|294.09|292.49|294.09|292.49|294.32|292.72|294.09|292.49|0
1649059200000|2022-04-04 08:00:00|294.32|292.72|294.32|292.72|294.32|292.72|294.09|292.49|0
1649059210000|2022-04-04 08:00:10|294.09|292.49|294.32|292.72|294.32|292.72|294.09|292.49|0
1649059240000|2022-04-04 08:00:40|295.75|294.15|295.27|293.67|295.75|294.15|295.27|293.67|0
1649059250000|2022-04-04 08:00:50|295.03|293.43|295.03|293.43|295.03|293.43|295.03|293.43|0
1649059260000|2022-04-04 08:01:00|295.27|293.67|295.98|294.38|295.98|294.38|295.27|293.67|0
1649059270000|2022-04-04 08:01:10|295.75|294.15|294.44|292.84|295.75|294.15|294.44|292.84|0
1649059280000|2022-04-04 08:01:20|294.56|292.96|294.8|293.2|294.8|293.2|294.56|292.96|0
1649059290000|2022-04-04 08:01:30|294.56|292.96|292.19|290.59|294.56|292.96|292.19|290.59|0
1649059300000|2022-04-04 08:01:40|293.37|291.77|293.61|292.01|293.61|292.01|293.37|291.77|0
1649059310000|2022-04-04 08:01:50|293.37|291.77|293.37|291.77|293.61|292.01|293.37|291.77|0
1649059320000|2022-04-04 08:02:00|293.61|292.01|293.61|292.01|293.61|292.01|293.61|292.01|0
1649059330000|2022-04-04 08:02:10|293.37|291.77|292.9|291.3|293.37|291.77|292.66|291.06|0
1649059340000|2022-04-04 08:02:20|292.43|290.83|291.24|289.64|292.43|290.83|291.01|289.41|0
1649059350000|2022-04-04 08:02:30|291.48|289.88|291.24|289.64|291.48|289.88|291.01|289.41|0
1649059360000|2022-04-04 08:02:40|291.01|289.41|290.77|289.17|291.01|289.41|290.53|288.93|0
1649059370000|2022-04-04 08:02:50|291.01|289.41|291.24|289.64|291.24|289.64|290.77|289.17|0
1649059380000|2022-04-04 08:03:00|291.72|290.12|292.19|290.59|292.43|290.83|291.72|290.12|0
1649059390000|2022-04-04 08:03:10|292.07|290.47|292.19|290.59|292.19|290.59|291.95|290.35|0
1649059400000|2022-04-04 08:03:20|291.95|290.35|292.19|290.59|292.43|290.83|291.95|290.35|0
1649059410000|2022-04-04 08:03:30|291.95|290.35|291.48|289.88|291.95|290.35|291.24|289.64|0
1649059420000|2022-04-04 08:03:40|291.72|290.12|292.66|291.06|292.66|291.06|291.72|290.12|0
1649059430000|2022-04-04 08:03:50|292.43|290.83|291.95|290.35|292.43|290.83|291.95|290.35|0
1649059440000|2022-04-04 08:04:00|291.72|290.12|291.83|290.23|291.95|290.35|291.72|290.12|0
1649059450000|2022-04-04 08:04:10|291.95|290.35|291.72|290.12|291.95|290.35|291.72|290.12|0
1649059460000|2022-04-04 08:04:20|291.59|289.99|291.48|289.88|291.59|289.99|291.36|289.76|0
1649059470000|2022-04-04 08:04:30|291.24|289.64|290.53|288.93|291.24|289.64|290.53|288.93|0
1649059480000|2022-04-04 08:04:40|291.01|289.41|291.24|289.64|291.24|289.64|291.01|289.41|0
1649059490000|2022-04-04 08:04:50|291.48|289.88|291.72|290.12|291.72|290.12|291.24|289.64|0
1649059500000|2022-04-04 08:05:00|292.07|290.47|291.95|290.35|292.19|290.59|291.95|290.35|0
1649059510000|2022-04-04 08:05:10|291.72|290.12|291.71|290.11|291.83|290.23|291.71|290.11|0
1649059520000|2022-04-04 08:05:20|291.48|289.88|291.48|289.88|291.48|289.88|291.48|289.88|0
1649059530000|2022-04-04 08:05:30|291.01|289.41|291.95|290.35|291.95|290.35|291.01|289.41|0
1649059540000|2022-04-04 08:05:40|292.19|290.59|292.42|290.82|292.42|290.82|292.19|290.59|0
1649059550000|2022-04-04 08:05:50|292.19|290.59|292.19|290.59|292.19|290.59|291.95|290.35|0
1649059560000|2022-04-04 08:06:00|292.54|290.94|292.66|291.06|292.66|291.06|292.54|290.94|0
1649059570000|2022-04-04 08:06:10|292.54|290.94|292.66|291.06|292.66|291.06|292.54|290.94|0
1649059580000|2022-04-04 08:06:20|292.9|291.3|292.66|291.06|293.13|291.53|292.66|291.06|0
1649059590000|2022-04-04 08:06:30|292.42|290.82|292.42|290.82|292.42|290.82|292.42|290.82|0
1649059610000|2022-04-04 08:06:50|292.66|291.06|292.9|291.3|292.9|291.3|292.66|291.06|0
1649059630000|2022-04-04 08:07:10|293.13|291.53|293.13|291.53|293.13|291.53|292.9|291.3|0
1649059640000|2022-04-04 08:07:20|293.25|291.65|293.37|291.77|293.37|291.77|293.25|291.65|0
1649059650000|2022-04-04 08:07:30|293.48|291.88|293.37|291.77|293.48|291.88|293.37|291.77|0
1649059660000|2022-04-04 08:07:40|293.13|291.53|293.25|291.65|293.37|291.77|293.13|291.53|0
1649059670000|2022-04-04 08:07:50|293.13|291.53|293.61|292.01|293.61|292.01|293.13|291.53|0
1649059680000|2022-04-04 08:08:00|293.84|292.24|293.37|291.77|293.84|292.24|293.37|291.77|0
1649059690000|2022-04-04 08:08:10|293.61|292.01|292.54|290.94|293.61|292.01|292.54|290.94|0
1649059700000|2022-04-04 08:08:20|292.66|291.06|293.37|291.77|293.37|291.77|292.66|291.06|0
1649059710000|2022-04-04 08:08:30|293.13|291.53|292.66|291.06|293.13|291.53|292.66|291.06|0
1649059720000|2022-04-04 08:08:40|292.9|291.3|292.66|291.06|292.9|291.3|292.66|291.06|0
1649059730000|2022-04-04 08:08:50|291.95|290.35|292.42|290.82|292.42|290.82|291.95|290.35|0
1649059740000|2022-04-04 08:09:00|292.66|291.06|292.66|291.06|292.77|291.17|292.66|291.06|0
1649059750000|2022-04-04 08:09:10|292.9|291.3|292.19|290.59|292.9|291.3|292.19|290.59|0
1649059760000|2022-04-04 08:09:20|292.42|290.82|292.42|290.82|292.54|290.94|292.42|290.82|0
1649059770000|2022-04-04 08:09:30|292.66|291.06|292.66|291.06|292.9|291.3|292.66|291.06|0
1649059780000|2022-04-04 08:09:40|292.9|291.3|292.54|290.94|292.9|291.3|292.54|290.94|0
1649059790000|2022-04-04 08:09:50|292.77|291.17|292.42|290.82|292.77|291.17|292.42|290.82|0
1649059800000|2022-04-04 08:10:00|292.66|291.06|292.66|291.06|292.77|291.17|292.66|291.06|0
1649059810000|2022-04-04 08:10:10|292.18|290.58|292.18|290.58|292.18|290.58|291.95|290.35|0
1649059820000|2022-04-04 08:10:20|292.06|290.46|292.42|290.82|292.42|290.82|291.95|290.35|0
1649059840000|2022-04-04 08:10:40|292.53|290.93|292.66|291.06|292.66|291.06|292.53|290.93|0
1649059850000|2022-04-04 08:10:50|292.42|290.82|292.42|290.82|292.53|290.93|292.42|290.82|0
1649059860000|2022-04-04 08:11:00|292.53|290.93|292.66|291.06|292.66|291.06|292.53|290.93|0
1649059880000|2022-04-04 08:11:20|292.89|291.29|293.01|291.41|293.13|291.53|292.89|291.29|0
1649059890000|2022-04-04 08:11:30|293.13|291.53|293.13|291.53|293.13|291.53|293.13|291.53|0
1649059900000|2022-04-04 08:11:40|293.37|291.77|293.13|291.53|293.37|291.77|293.13|291.53|0
1649059910000|2022-04-04 08:11:50|293.24|291.64|293.13|291.53|293.24|291.64|293.13|291.53|0
1649059930000|2022-04-04 08:12:10|292.89|291.29|292.89|291.29|293.13|291.53|292.89|291.29|0
1649059940000|2022-04-04 08:12:20|292.77|291.17|292.42|290.82|292.77|291.17|292.42|290.82|0
1649059950000|2022-04-04 08:12:30|292.66|291.06|292.89|291.29|292.89|291.29|292.66|291.06|0
1649059960000|2022-04-04 08:12:40|293.13|291.53|293.13|291.53|293.13|291.53|293.13|291.53|0
1649059970000|2022-04-04 08:12:50|292.89|291.29|293.13|291.53|293.13|291.53|292.89|291.29|0
1649059980000|2022-04-04 08:13:00|292.89|291.29|292.89|291.29|292.89|291.29|292.89|291.29|0
1649059990000|2022-04-04 08:13:10|292.66|291.06|293.01|291.41|293.13|291.53|292.66|291.06|0
1649060000000|2022-04-04 08:13:20|293.13|291.53|293.37|291.77|293.37|291.77|293.01|291.41|0
1649060010000|2022-04-04 08:13:30|293.48|291.88|293.6|292|293.6|292|293.37|291.77|0
1649060020000|2022-04-04 08:13:40|293.37|291.77|293.37|291.77|293.37|291.77|293.37|291.77|0
1649060030000|2022-04-04 08:13:50|293.6|292|293.6|292|293.6|292|293.48|291.88|0
1649060040000|2022-04-04 08:14:00|293.37|291.77|293.6|292|293.6|292|293.37|291.77|0
1649060050000|2022-04-04 08:14:10|293.37|291.77|293.13|291.53|293.37|291.77|293.13|291.53|0
1649060060000|2022-04-04 08:14:20|293.24|291.64|293.13|291.53|293.24|291.64|293.13|291.53|0
1649060070000|2022-04-04 08:14:30|293.01|291.41|293.01|291.41|293.01|291.41|293.01|291.41|0
1649060080000|2022-04-04 08:14:40|293.13|291.53|293.37|291.77|293.37|291.77|293.01|291.41|0
1649060090000|2022-04-04 08:14:50|293.84|292.24|293.84|292.24|293.84|292.24|293.84|292.24|0
1649060100000|2022-04-04 08:15:00|293.6|292|293.6|292|293.6|292|293.24|291.64|0
1649060110000|2022-04-04 08:15:10|293.48|291.88|293.37|291.77|293.48|291.88|293.37|291.77|0
1649060130000|2022-04-04 08:15:30|293.13|291.53|293.13|291.53|293.36|291.76|293.13|291.53|0
1649060140000|2022-04-04 08:15:40|293.24|291.64|293.24|291.64|293.24|291.64|293.24|291.64|0
1649060150000|2022-04-04 08:15:50|293.13|291.53|293.36|291.76|293.36|291.76|292.89|291.29|0
1649060170000|2022-04-04 08:16:10|292.89|291.29|292.42|290.82|292.89|291.29|292.42|290.82|0
1649060190000|2022-04-04 08:16:30|292.18|290.58|292.42|290.82|292.42|290.82|292.18|290.58|0
1649060200000|2022-04-04 08:16:40|292.29|290.69|292.42|290.82|292.42|290.82|292.29|290.69|0
1649060210000|2022-04-04 08:16:50|292.18|290.58|292.89|291.29|292.89|291.29|292.18|290.58|0
1649060220000|2022-04-04 08:17:00|293.13|291.53|293|291.4|293.13|291.53|293|291.4|0
1649060230000|2022-04-04 08:17:10|293.13|291.53|293.13|291.53|293.13|291.53|293.13|291.53|0
1649060240000|2022-04-04 08:17:20|293.24|291.64|293.13|291.53|293.24|291.64|293.13|291.53|0
1649060250000|2022-04-04 08:17:30|292.89|291.29|292.65|291.05|292.89|291.29|292.65|291.05|0
1649060260000|2022-04-04 08:17:40|292.77|291.17|292.89|291.29|292.89|291.29|292.77|291.17|0
1649060270000|2022-04-04 08:17:50|292.53|290.93|292.53|290.93|292.53|290.93|292.42|290.82|0
1649060280000|2022-04-04 08:18:00|292.65|291.05|292.42|290.82|292.65|291.05|292.42|290.82|0
1649060290000|2022-04-04 08:18:10|292.53|290.93|292.65|291.05|292.65|291.05|292.53|290.93|0
1649060300000|2022-04-04 08:18:20|292.89|291.29|293|291.4|293|291.4|292.89|291.29|0
1649060310000|2022-04-04 08:18:30|293.13|291.53|292.89|291.29|293.13|291.53|292.89|291.29|0
1649060330000|2022-04-04 08:18:50|292.42|290.82|292.53|290.93|292.53|290.93|292.18|290.58|0
1649060340000|2022-04-04 08:19:00|292.65|291.05|292.89|291.29|292.89|291.29|292.65|291.05|0
1649060350000|2022-04-04 08:19:10|293.13|291.53|293.36|291.76|293.36|291.76|293.13|291.53|0
1649060360000|2022-04-04 08:19:20|293.6|292|294.07|292.47|294.07|292.47|293.6|292|0
1649060370000|2022-04-04 08:19:30|293.95|292.35|293.95|292.35|293.95|292.35|293.95|292.35|0
1649060380000|2022-04-04 08:19:40|294.07|292.47|293.6|292|294.07|292.47|293.6|292|0
1649060390000|2022-04-04 08:19:50|293.84|292.24|293.84|292.24|293.84|292.24|293.84|292.24|0
1649060400000|2022-04-04 08:20:00|294.07|292.47|294.31|292.71|294.31|292.71|294.07|292.47|0
1649060410000|2022-04-04 08:20:10|294.07|292.47|294.07|292.47|294.31|292.71|294.07|292.47|0
1649060420000|2022-04-04 08:20:20|293.84|292.24|293.84|292.24|293.84|292.24|293.84|292.24|0
1649060430000|2022-04-04 08:20:30|293.95|292.35|294.07|292.47|294.19|292.59|293.95|292.35|0
1649060440000|2022-04-04 08:20:40|294.19|292.59|294.31|292.71|294.31|292.71|294.07|292.47|0
1649060450000|2022-04-04 08:20:50|294.07|292.47|294.07|292.47|294.31|292.71|294.07|292.47|0
1649060460000|2022-04-04 08:21:00|294.31|292.71|294.31|292.71|294.31|292.71|294.31|292.71|0
1649060470000|2022-04-04 08:21:10|294.07|292.47|294.19|292.59|294.31|292.71|294.07|292.47|0
1649060480000|2022-04-04 08:21:20|294.07|292.47|293.83|292.23|294.07|292.47|293.83|292.23|0
1649060510000|2022-04-04 08:21:50|293.36|291.76|293.47|291.87|293.6|292|293.36|291.76|0
1649060520000|2022-04-04 08:22:00|293.6|292|293.36|291.76|293.6|292|293.36|291.76|0
1649060530000|2022-04-04 08:22:10|293.47|291.87|293.6|292|293.6|292|293.47|291.87|0
1649060540000|2022-04-04 08:22:20|293.83|292.23|294.55|292.95|294.55|292.95|293.83|292.23|0
1649060550000|2022-04-04 08:22:30|294.31|292.71|294.31|292.71|294.31|292.71|294.31|292.71|0
1649060560000|2022-04-04 08:22:40|295.02|293.42|295.26|293.66|295.26|293.66|295.02|293.42|0
1649060570000|2022-04-04 08:22:50|295.02|293.42|295.02|293.42|295.02|293.42|294.9|293.3|0
1649060580000|2022-04-04 08:23:00|295.26|293.66|295.49|293.89|295.49|293.89|295.26|293.66|0
1649060590000|2022-04-04 08:23:10|295.73|294.13|294.07|292.47|295.73|294.13|294.07|292.47|0
1649060600000|2022-04-04 08:23:20|294.54|292.94|295.49|293.89|295.49|293.89|294.54|292.94|0
1649060610000|2022-04-04 08:23:30|295.26|293.66|295.26|293.66|295.49|293.89|295.26|293.66|0
1649060620000|2022-04-04 08:23:40|295.49|293.89|295.49|293.89|295.61|294.01|295.49|293.89|0
1649060640000|2022-04-04 08:24:00|295.73|294.13|295.97|294.37|295.97|294.37|295.73|294.13|0
1649060650000|2022-04-04 08:24:10|295.73|294.13|295.97|294.37|295.97|294.37|295.73|294.13|0
1649060660000|2022-04-04 08:24:20|295.73|294.13|295.73|294.13|295.73|294.13|295.73|294.13|0
1649060670000|2022-04-04 08:24:30|295.49|293.89|295.26|293.66|295.49|293.89|295.26|293.66|0
1649060680000|2022-04-04 08:24:40|295.49|293.89|295.49|293.89|295.49|293.89|295.49|293.89|0
1649060690000|2022-04-04 08:24:50|295.25|293.65|295.49|293.89|295.49|293.89|295.25|293.65|0
1649060700000|2022-04-04 08:25:00|295.25|293.65|294.78|293.18|295.25|293.65|294.78|293.18|0
1649060720000|2022-04-04 08:25:20|295.02|293.42|295.25|293.65|295.25|293.65|294.78|293.18|0
1649060730000|2022-04-04 08:25:30|295.37|293.77|295.25|293.65|295.49|293.89|295.25|293.65|0
1649060740000|2022-04-04 08:25:40|295.49|293.89|295.25|293.65|295.49|293.89|295.25|293.65|0
1649060750000|2022-04-04 08:25:50|295.49|293.89|295.49|293.89|295.49|293.89|295.49|293.89|0
1649060760000|2022-04-04 08:26:00|295.25|293.65|295.02|293.42|295.25|293.65|295.02|293.42|0
1649060770000|2022-04-04 08:26:10|294.78|293.18|295.25|293.65|295.25|293.65|294.78|293.18|0
1649060780000|2022-04-04 08:26:20|295.13|293.53|295.37|293.77|295.37|293.77|295.13|293.53|0
1649060790000|2022-04-04 08:26:30|295.49|293.89|295.49|293.89|295.49|293.89|295.25|293.65|0
1649060800000|2022-04-04 08:26:40|295.37|293.77|295.25|293.65|295.37|293.77|295.25|293.65|0
1649060810000|2022-04-04 08:26:50|295.13|293.53|295.02|293.42|295.13|293.53|294.78|293.18|0
1649060820000|2022-04-04 08:27:00|294.78|293.18|294.78|293.18|295.02|293.42|294.78|293.18|0
1649060830000|2022-04-04 08:27:10|294.54|292.94|294.54|292.94|294.78|293.18|294.3|292.7|0
1649060840000|2022-04-04 08:27:20|294.78|293.18|295.25|293.65|295.25|293.65|294.78|293.18|0
1649060850000|2022-04-04 08:27:30|295.49|293.89|295.73|294.13|295.73|294.13|295.49|293.89|0
1649060860000|2022-04-04 08:27:40|295.49|293.89|295.6|294|295.6|294|295.49|293.89|0
1649060870000|2022-04-04 08:27:50|295.49|293.89|295.84|294.24|295.84|294.24|295.49|293.89|0
1649060880000|2022-04-04 08:28:00|295.96|294.36|295.96|294.36|295.96|294.36|295.73|294.13|0
1649060890000|2022-04-04 08:28:10|295.73|294.13|296.08|294.48|296.08|294.48|295.73|294.13|0
1649060900000|2022-04-04 08:28:20|296.2|294.6|293.83|292.23|296.2|294.6|293.83|292.23|0
1649060910000|2022-04-04 08:28:30|294.07|292.47|294.07|292.47|294.3|292.7|294.07|292.47|0
1649060920000|2022-04-04 08:28:40|294.54|292.94|295.02|293.42|295.02|293.42|294.54|292.94|0
1649060930000|2022-04-04 08:28:50|295.25|293.65|295.25|293.65|295.37|293.77|295.13|293.53|0
1649060940000|2022-04-04 08:29:00|295.49|293.89|295.96|294.36|295.96|294.36|295.49|293.89|0
1649060950000|2022-04-04 08:29:10|296.2|294.6|296.2|294.6|296.2|294.6|296.2|294.6|0
1649060960000|2022-04-04 08:29:20|296.68|295.08|296.68|295.08|296.68|295.08|296.68|295.08|0
1649060970000|2022-04-04 08:29:30|296.79|295.19|296.68|295.08|296.79|295.19|296.68|295.08|0
1649060980000|2022-04-04 08:29:40|296.79|295.19|296.91|295.31|296.91|295.31|296.79|295.19|0
1649060990000|2022-04-04 08:29:50|297.15|295.55|297.15|295.55|297.15|295.55|297.15|295.55|0
1649061000000|2022-04-04 08:30:00|297.39|295.79|297.62|296.02|297.62|296.02|297.39|295.79|0
1649061010000|2022-04-04 08:30:10|297.39|295.79|297.62|296.02|297.62|296.02|297.39|295.79|0
1649061020000|2022-04-04 08:30:20|297.39|295.79|297.39|295.79|297.39|295.79|297.39|295.79|0
1649061030000|2022-04-04 08:30:30|297.15|295.55|297.62|296.02|297.62|296.02|297.15|295.55|0
1649061040000|2022-04-04 08:30:40|297.86|296.26|297.86|296.26|297.86|296.26|297.86|296.26|0
1649061050000|2022-04-04 08:30:50|298.1|296.5|297.86|296.26|298.1|296.5|297.86|296.26|0
1649061060000|2022-04-04 08:31:00|298.1|296.5|298.1|296.5|298.21|296.61|298.1|296.5|0
1649061080000|2022-04-04 08:31:20|298.34|296.74|298.1|296.5|298.34|296.74|298.1|296.5|0
1649061090000|2022-04-04 08:31:30|297.86|296.26|297.86|296.26|298.1|296.5|297.86|296.26|0
1649061100000|2022-04-04 08:31:40|298.1|296.5|297.86|296.26|298.1|296.5|297.86|296.26|0
1649061110000|2022-04-04 08:31:50|298.1|296.5|298.57|296.97|299.05|297.45|298.1|296.5|0
1649061120000|2022-04-04 08:32:00|299.05|297.45|298.57|296.97|299.05|297.45|298.57|296.97|0
1649061130000|2022-04-04 08:32:10|298.69|297.09|298.81|297.21|298.81|297.21|298.69|297.09|0
1649061140000|2022-04-04 08:32:20|298.57|296.97|298.57|296.97|298.57|296.97|298.57|296.97|0
1649061150000|2022-04-04 08:32:30|298.81|297.21|298.81|297.21|298.81|297.21|298.81|297.21|0
1649061160000|2022-04-04 08:32:40|298.57|296.97|298.57|296.97|298.81|297.21|298.57|296.97|0
1649061180000|2022-04-04 08:33:00|298.81|297.21|298.57|296.97|298.81|297.21|298.57|296.97|0
1649061190000|2022-04-04 08:33:10|298.81|297.21|299.05|297.45|299.05|297.45|298.81|297.21|0
1649061200000|2022-04-04 08:33:20|298.81|297.21|298.57|296.97|298.81|297.21|298.57|296.97|0
1649061210000|2022-04-04 08:33:30|298.34|296.74|298.57|296.97|298.57|296.97|298.34|296.74|0
1649061220000|2022-04-04 08:33:40|298.34|296.74|298.57|296.97|298.57|296.97|298.34|296.74|0
1649061240000|2022-04-04 08:34:00|298.81|297.21|298.81|297.21|298.81|297.21|298.81|297.21|0
1649061250000|2022-04-04 08:34:10|299.05|297.45|298.81|297.21|299.05|297.45|298.81|297.21|0
1649061260000|2022-04-04 08:34:20|298.92|297.32|299.05|297.45|299.05|297.45|298.92|297.32|0
1649061270000|2022-04-04 08:34:30|298.57|296.97|298.81|297.21|298.81|297.21|298.57|296.97|0
1649061280000|2022-04-04 08:34:40|298.92|297.32|298.81|297.21|298.92|297.32|298.81|297.21|0
1649061290000|2022-04-04 08:34:50|298.57|296.97|298.57|296.97|298.57|296.97|298.57|296.97|0
1649061300000|2022-04-04 08:35:00|298.81|297.21|298.81|297.21|299.05|297.45|298.81|297.21|0
1649061310000|2022-04-04 08:35:10|298.57|296.97|298.69|297.09|298.81|297.21|298.57|296.97|0
1649061320000|2022-04-04 08:35:20|298.57|296.97|298.57|296.97|298.81|297.21|298.57|296.97|0
1649061330000|2022-04-04 08:35:30|298.33|296.73|298.33|296.73|298.33|296.73|298.33|296.73|0
1649061350000|2022-04-04 08:35:50|298.57|296.97|298.33|296.73|298.57|296.97|298.33|296.73|0
1649061360000|2022-04-04 08:36:00|298.1|296.5|298.21|296.61|298.33|296.73|298.1|296.5|0
1649061370000|2022-04-04 08:36:10|298.1|296.5|298.21|296.61|298.33|296.73|298.1|296.5|0
1649061380000|2022-04-04 08:36:20|298.1|296.5|298.1|296.5|298.1|296.5|298.1|296.5|0
1649061390000|2022-04-04 08:36:30|298.33|296.73|298.33|296.73|298.33|296.73|298.33|296.73|0
1649061400000|2022-04-04 08:36:40|298.21|296.61|298.21|296.61|298.33|296.73|298.1|296.5|0
1649061410000|2022-04-04 08:36:50|298.1|296.5|298.45|296.85|298.45|296.85|298.1|296.5|0
1649061420000|2022-04-04 08:37:00|298.33|296.73|298.68|297.08|298.68|297.08|298.33|296.73|0
1649061430000|2022-04-04 08:37:10|299.05|297.45|299.28|297.68|299.28|297.68|299.05|297.45|0
1649061440000|2022-04-04 08:37:20|299.05|297.45|298.89|297.29|299.05|297.45|298.89|297.29|0
1649061450000|2022-04-04 08:37:30|298.66|297.06|298.66|297.06|298.66|297.06|298.66|297.06|0
1649061460000|2022-04-04 08:37:40|298.65|297.05|298.65|297.05|298.65|297.05|298.65|297.05|0
1649061480000|2022-04-04 08:38:00|298.77|297.17|298.77|297.17|298.89|297.29|298.65|297.05|0
1649061490000|2022-04-04 08:38:10|298.65|297.05|298.18|296.58|298.65|297.05|298.18|296.58|0
1649061500000|2022-04-04 08:38:20|297.94|296.34|297.7|296.1|297.94|296.34|297.7|296.1|0
1649061510000|2022-04-04 08:38:30|297.46|295.86|297.7|296.1|297.7|296.1|297.46|295.86|0
1649061520000|2022-04-04 08:38:40|297.46|295.86|297.7|296.1|297.7|296.1|297.46|295.86|0
1649061530000|2022-04-04 08:38:50|297.58|295.98|297.46|295.86|297.58|295.98|297.46|295.86|0
1649061540000|2022-04-04 08:39:00|294.14|292.54|294.14|292.54|294.14|292.54|293.66|292.06|0
1649061550000|2022-04-04 08:39:10|293.9|292.3|294.14|292.54|294.14|292.54|293.9|292.3|0
1649061560000|2022-04-04 08:39:20|293.9|292.3|294.85|293.25|294.85|293.25|293.9|292.3|0
1649061570000|2022-04-04 08:39:30|295.09|293.49|295.32|293.72|295.32|293.72|295.09|293.49|0
1649061580000|2022-04-04 08:39:40|295.09|293.49|295.09|293.49|295.09|293.49|295.09|293.49|0
1649061600000|2022-04-04 08:40:00|294.49|292.89|294.37|292.77|294.61|293.01|294.37|292.77|0
1649061610000|2022-04-04 08:40:10|294.14|292.54|294.37|292.77|294.37|292.77|294.14|292.54|0
1649061620000|2022-04-04 08:40:20|294.61|293.01|294.85|293.25|294.85|293.25|294.61|293.01|0
1649061630000|2022-04-04 08:40:30|295.09|293.49|294.85|293.25|295.09|293.49|294.85|293.25|0
1649061640000|2022-04-04 08:40:40|295.09|293.49|295.09|293.49|295.09|293.49|295.09|293.49|0
1649061650000|2022-04-04 08:40:50|294.96|293.36|294.96|293.36|294.96|293.36|294.96|293.36|0
1649061660000|2022-04-04 08:41:00|295.09|293.49|295.09|293.49|295.2|293.6|295.09|293.49|0
1649061670000|2022-04-04 08:41:10|294.85|293.25|294.61|293.01|294.85|293.25|294.61|293.01|0
1649061680000|2022-04-04 08:41:20|294.85|293.25|294.85|293.25|295.09|293.49|294.85|293.25|0
1649061690000|2022-04-04 08:41:30|295.09|293.49|295.09|293.49|295.2|293.6|295.09|293.49|0
1649061710000|2022-04-04 08:41:50|294.85|293.25|294.85|293.25|294.85|293.25|294.85|293.25|0
1649061740000|2022-04-04 08:42:20|294.61|293.01|294.25|292.65|294.61|293.01|294.25|292.65|0
1649061750000|2022-04-04 08:42:30|294.14|292.54|294.37|292.77|294.37|292.77|294.14|292.54|0
1649061760000|2022-04-04 08:42:40|294.49|292.89|294.61|293.01|294.61|293.01|294.49|292.89|0
1649061780000|2022-04-04 08:43:00|294.37|292.77|294.61|293.01|294.61|293.01|294.37|292.77|0
1649061790000|2022-04-04 08:43:10|294.37|292.77|294.37|292.77|294.37|292.77|294.37|292.77|0
1649061800000|2022-04-04 08:43:20|294.13|292.53|294.25|292.65|294.25|292.65|294.13|292.53|0
1649061810000|2022-04-04 08:43:30|294.61|293.01|294.37|292.77|294.61|293.01|294.37|292.77|0
1649061820000|2022-04-04 08:43:40|293.9|292.3|293.42|291.82|293.9|292.3|293.42|291.82|0
1649061830000|2022-04-04 08:43:50|293.19|291.59|293.66|292.06|293.66|292.06|293.19|291.59|0
1649061840000|2022-04-04 08:44:00|293.9|292.3|293.42|291.82|293.9|292.3|293.42|291.82|0
1649061850000|2022-04-04 08:44:10|293.18|291.58|292.95|291.35|293.18|291.58|292.95|291.35|0
1649061860000|2022-04-04 08:44:20|293.18|291.58|292.71|291.11|293.18|291.58|292.71|291.11|0
1649061870000|2022-04-04 08:44:30|292.95|291.35|292.47|290.87|292.95|291.35|292.47|290.87|0
1649061880000|2022-04-04 08:44:40|292.71|291.11|292.47|290.87|292.71|291.11|292.47|290.87|0
1649061900000|2022-04-04 08:45:00|292.71|291.11|292.95|291.35|292.95|291.35|292.71|291.11|0
1649061910000|2022-04-04 08:45:10|293.18|291.58|293.66|292.06|293.66|292.06|293.18|291.58|0
1649061920000|2022-04-04 08:45:20|293.42|291.82|293.42|291.82|293.42|291.82|293.42|291.82|0
1649061930000|2022-04-04 08:45:30|293.66|292.06|293.66|292.06|293.9|292.3|293.66|292.06|0
1649061940000|2022-04-04 08:45:40|293.77|292.17|293.77|292.17|293.77|292.17|293.77|292.17|0
1649061950000|2022-04-04 08:45:50|293.42|291.82|293.42|291.82|293.66|292.06|293.42|291.82|0
1649061960000|2022-04-04 08:46:00|293.66|292.06|293.66|292.06|293.9|292.3|293.66|292.06|0
1649061970000|2022-04-04 08:46:10|293.9|292.3|293.9|292.3|293.9|292.3|293.9|292.3|0
1649061990000|2022-04-04 08:46:30|293.66|292.06|293.66|292.06|293.66|292.06|293.66|292.06|0
1649062000000|2022-04-04 08:46:40|293.42|291.82|293.18|291.58|293.42|291.82|293.18|291.58|0
1649062010000|2022-04-04 08:46:50|293.42|291.82|293.42|291.82|293.42|291.82|293.42|291.82|0
1649062020000|2022-04-04 08:47:00|293.66|292.06|294.13|292.53|294.13|292.53|293.66|292.06|0
1649062030000|2022-04-04 08:47:10|294.37|292.77|294.37|292.77|294.37|292.77|294.25|292.65|0
1649062050000|2022-04-04 08:47:30|294.61|293.01|294.61|293.01|294.61|293.01|294.61|293.01|0
1649062060000|2022-04-04 08:47:40|294.37|292.77|294.48|292.88|294.61|293.01|294.37|292.77|0
1649062070000|2022-04-04 08:47:50|294.61|293.01|294.84|293.24|294.84|293.24|294.61|293.01|0
1649062080000|2022-04-04 08:48:00|294.61|293.01|294.37|292.77|294.61|293.01|294.37|292.77|0
1649062090000|2022-04-04 08:48:10|294.25|292.65|294.25|292.65|294.37|292.77|294.25|292.65|0
1649062100000|2022-04-04 08:48:20|294.37|292.77|294.61|293.01|294.61|293.01|294.37|292.77|0
1649062110000|2022-04-04 08:48:30|294.84|293.24|294.61|293.01|294.84|293.24|294.61|293.01|0
1649062120000|2022-04-04 08:48:40|294.84|293.24|294.72|293.12|294.84|293.24|294.61|293.01|0
1649062130000|2022-04-04 08:48:50|294.61|293.01|294.72|293.12|294.84|293.24|294.61|293.01|0
1649062140000|2022-04-04 08:49:00|294.84|293.24|294.84|293.24|294.84|293.24|294.84|293.24|0
1649062150000|2022-04-04 08:49:10|295.08|293.48|294.84|293.24|295.08|293.48|294.84|293.24|0
1649062160000|2022-04-04 08:49:20|294.96|293.36|294.84|293.24|294.96|293.36|294.84|293.24|0
1649062170000|2022-04-04 08:49:30|295.08|293.48|295.08|293.48|295.08|293.48|295.08|293.48|0
1649062180000|2022-04-04 08:49:40|294.84|293.24|294.61|293.01|294.84|293.24|294.61|293.01|0
1649062190000|2022-04-04 08:49:50|294.84|293.24|294.84|293.24|294.84|293.24|294.72|293.12|0
1649062200000|2022-04-04 08:50:00|294.96|293.36|294.84|293.24|294.96|293.36|294.84|293.24|0
1649062210000|2022-04-04 08:50:10|294.96|293.36|294.84|293.24|294.96|293.36|294.84|293.24|0
1649062230000|2022-04-04 08:50:30|294.96|293.36|294.84|293.24|294.96|293.36|294.84|293.24|0
1649062250000|2022-04-04 08:50:50|294.96|293.36|294.96|293.36|294.96|293.36|294.96|293.36|0
1649062260000|2022-04-04 08:51:00|295.08|293.48|295.08|293.48|295.08|293.48|294.84|293.24|0
1649062300000|2022-04-04 08:51:40|294.84|293.24|294.6|293|294.84|293.24|294.6|293|0
1649062310000|2022-04-04 08:51:50|295.08|293.48|294.84|293.24|295.08|293.48|294.84|293.24|0
1649062320000|2022-04-04 08:52:00|294.96|293.36|294.96|293.36|294.96|293.36|294.96|293.36|0
1649062330000|2022-04-04 08:52:10|295.08|293.48|295.08|293.48|295.08|293.48|295.08|293.48|0
1649062340000|2022-04-04 08:52:20|294.84|293.24|294.6|293|294.84|293.24|294.6|293|0
1649062350000|2022-04-04 08:52:30|294.84|293.24|294.84|293.24|294.84|293.24|294.84|293.24|0
1649062370000|2022-04-04 08:52:50|294.6|293|294.84|293.24|294.84|293.24|294.6|293|0
1649062380000|2022-04-04 08:53:00|295.08|293.48|295.08|293.48|295.08|293.48|295.08|293.48|0
1649062400000|2022-04-04 08:53:20|295.55|293.95|295.55|293.95|295.55|293.95|295.55|293.95|0
1649062410000|2022-04-04 08:53:30|295.32|293.72|295.32|293.72|295.55|293.95|295.32|293.72|0
1649062420000|2022-04-04 08:53:40|295.08|293.48|295.08|293.48|295.08|293.48|295.08|293.48|0
1649062450000|2022-04-04 08:54:10|295.32|293.72|295.32|293.72|295.32|293.72|295.32|293.72|0
1649062460000|2022-04-04 08:54:20|295.55|293.95|295.31|293.71|295.55|293.95|295.31|293.71|0
1649062470000|2022-04-04 08:54:30|295.55|293.95|295.31|293.71|295.55|293.95|295.31|293.71|0
1649062480000|2022-04-04 08:54:40|295.43|293.83|295.79|294.19|296.03|294.43|295.43|293.83|0
1649062490000|2022-04-04 08:54:50|296.03|294.43|296.03|294.43|296.03|294.43|296.03|294.43|0
1649062500000|2022-04-04 08:55:00|296.27|294.67|296.03|294.43|296.27|294.67|296.03|294.43|0
1649062510000|2022-04-04 08:55:10|296.27|294.67|296.62|295.02|296.62|295.02|296.27|294.67|0
1649062520000|2022-04-04 08:55:20|296.5|294.9|296.62|295.02|296.62|295.02|296.5|294.9|0
1649062530000|2022-04-04 08:55:30|296.5|294.9|296.38|294.78|296.5|294.9|296.38|294.78|0
1649062540000|2022-04-04 08:55:40|296.5|294.9|296.26|294.66|296.5|294.9|296.26|294.66|0
1649062550000|2022-04-04 08:55:50|296.38|294.78|296.38|294.78|296.38|294.78|296.38|294.78|0
1649062560000|2022-04-04 08:56:00|296.5|294.9|296.38|294.78|296.5|294.9|296.38|294.78|0
1649062570000|2022-04-04 08:56:10|296.26|294.66|296.14|294.54|296.26|294.66|296.14|294.54|0
1649062580000|2022-04-04 08:56:20|296.26|294.66|296.26|294.66|296.38|294.78|296.26|294.66|0
1649062590000|2022-04-04 08:56:30|296.03|294.43|296.03|294.43|296.03|294.43|296.03|294.43|0
1649062610000|2022-04-04 08:56:50|296.26|294.66|296.03|294.43|296.26|294.66|296.03|294.43|0
1649062620000|2022-04-04 08:57:00|296.26|294.66|296.38|294.78|296.38|294.78|296.26|294.66|0
1649062630000|2022-04-04 08:57:10|295.9|294.3|296.14|294.54|296.14|294.54|295.9|294.3|0
1649062640000|2022-04-04 08:57:20|296.03|294.43|295.9|294.3|296.03|294.43|295.9|294.3|0
1649062650000|2022-04-04 08:57:30|296.03|294.43|295.79|294.19|296.03|294.43|295.79|294.19|0
1649062660000|2022-04-04 08:57:40|296.03|294.43|295.79|294.19|296.03|294.43|295.79|294.19|0
1649062670000|2022-04-04 08:57:50|295.55|293.95|295.79|294.19|295.79|294.19|295.55|293.95|0
1649062680000|2022-04-04 08:58:00|295.66|294.06|296.03|294.43|296.03|294.43|295.66|294.06|0
1649062690000|2022-04-04 08:58:10|295.79|294.19|295.79|294.19|295.79|294.19|295.79|294.19|0
1649062700000|2022-04-04 08:58:20|296.03|294.43|296.26|294.66|296.26|294.66|296.03|294.43|0
1649062710000|2022-04-04 08:58:30|296.38|294.78|296.5|294.9|296.5|294.9|296.26|294.66|0
1649062720000|2022-04-04 08:58:40|296.26|294.66|296.26|294.66|296.26|294.66|296.26|294.66|0
1649062730000|2022-04-04 08:58:50|296.03|294.43|296.03|294.43|296.03|294.43|296.03|294.43|0
1649062740000|2022-04-04 08:59:00|296.02|294.42|296.02|294.42|296.26|294.66|296.02|294.42|0
1649062750000|2022-04-04 08:59:10|295.79|294.19|295.79|294.19|295.79|294.19|295.55|293.95|0
1649062760000|2022-04-04 08:59:20|295.9|294.3|295.9|294.3|295.9|294.3|295.9|294.3|0
1649062770000|2022-04-04 08:59:30|296.14|294.54|296.02|294.42|296.14|294.54|296.02|294.42|0
1649062780000|2022-04-04 08:59:40|295.9|294.3|295.66|294.06|295.9|294.3|295.55|293.95|0
1649062790000|2022-04-04 08:59:50|295.79|294.19|295.79|294.19|295.79|294.19|295.66|294.06|0
1649062800000|2022-04-04 09:00:00|295.55|293.95|295.55|293.95|295.55|293.95|295.55|293.95|0
1649062810000|2022-04-04 09:00:10|295.79|294.19|295.79|294.19|295.79|294.19|295.79|294.19|0
1649062820000|2022-04-04 09:00:20|296.02|294.42|296.26|294.66|296.26|294.66|296.02|294.42|0
1649062830000|2022-04-04 09:00:30|295.79|294.19|295.9|294.3|295.9|294.3|295.79|294.19|0
1649062840000|2022-04-04 09:00:40|295.79|294.19|295.79|294.19|296.02|294.42|295.79|294.19|0
1649062860000|2022-04-04 09:01:00|295.9|294.3|296.5|294.9|296.5|294.9|295.9|294.3|0
1649062870000|2022-04-04 09:01:10|296.74|295.14|296.74|295.14|296.74|295.14|296.74|295.14|0
1649062880000|2022-04-04 09:01:20|297.21|295.61|296.97|295.37|297.21|295.61|296.97|295.37|0
1649062890000|2022-04-04 09:01:30|297.09|295.49|297.21|295.61|297.21|295.61|296.97|295.37|0
1649062900000|2022-04-04 09:01:40|297.45|295.85|297.69|296.09|297.69|296.09|297.45|295.85|0
1649062910000|2022-04-04 09:01:50|298.4|296.8|298.4|296.8|298.64|297.04|298.4|296.8|0
1649062920000|2022-04-04 09:02:00|298.16|296.56|298.88|297.28|298.88|297.28|298.16|296.56|0
1649062930000|2022-04-04 09:02:10|299.12|297.52|298.88|297.28|299.12|297.52|298.75|297.15|0
1649062940000|2022-04-04 09:02:20|298.28|296.68|298.88|297.28|298.88|297.28|298.16|296.56|0
1649062950000|2022-04-04 09:02:30|298.75|297.15|298.75|297.15|298.75|297.15|298.75|297.15|0
1649062960000|2022-04-04 09:02:40|298.64|297.04|298.64|297.04|298.64|297.04|298.64|297.04|0
1649062970000|2022-04-04 09:02:50|297.93|296.33|297.93|296.33|297.93|296.33|297.93|296.33|0
1649062980000|2022-04-04 09:03:00|298.16|296.56|298.16|296.56|298.16|296.56|298.16|296.56|0
1649062990000|2022-04-04 09:03:10|298.4|296.8|298.4|296.8|298.4|296.8|298.4|296.8|0
1649063000000|2022-04-04 09:03:20|298.64|297.04|298.4|296.8|298.64|297.04|298.4|296.8|0
1649063020000|2022-04-04 09:03:40|298.88|297.28|298.64|297.04|298.88|297.28|298.64|297.04|0
1649063030000|2022-04-04 09:03:50|298.51|296.91|298.64|297.04|298.64|297.04|298.4|296.8|0
1649063040000|2022-04-04 09:04:00|298.88|297.28|298.16|296.56|298.88|297.28|298.16|296.56|0
1649063050000|2022-04-04 09:04:10|298.4|296.8|299.11|297.51|299.11|297.51|298.4|296.8|0
1649063060000|2022-04-04 09:04:20|299.23|297.63|298.64|297.04|299.23|297.63|298.64|297.04|0
1649063070000|2022-04-04 09:04:30|298.88|297.28|298.88|297.28|298.88|297.28|298.88|297.28|0
1649063080000|2022-04-04 09:04:40|298.75|297.15|298.64|297.04|298.75|297.15|298.64|297.04|0
1649063090000|2022-04-04 09:04:50|298.88|297.28|299.11|297.51|299.11|297.51|298.88|297.28|0
1649063100000|2022-04-04 09:05:00|299.35|297.75|299.35|297.75|299.35|297.75|299.35|297.75|0
1649063110000|2022-04-04 09:05:10|299.11|297.51|299.11|297.51|299.11|297.51|299.11|297.51|0
1649063120000|2022-04-04 09:05:20|299.35|297.75|299.35|297.75|299.35|297.75|299.35|297.75|0
1649063130000|2022-04-04 09:05:30|299.83|298.23|300.07|298.47|300.07|298.47|299.83|298.23|0
1649063140000|2022-04-04 09:05:40|300.3|298.7|300.3|298.7|300.42|298.82|300.3|298.7|0
1649063150000|2022-04-04 09:05:50|300.07|298.47|300.07|298.47|300.07|298.47|299.94|298.34|0
1649063160000|2022-04-04 09:06:00|300.3|298.7|300.3|298.7|300.3|298.7|300.3|298.7|0
1649063170000|2022-04-04 09:06:10|300.54|298.94|300.54|298.94|300.54|298.94|300.54|298.94|0
1649063180000|2022-04-04 09:06:20|300.07|298.47|300.07|298.47|300.07|298.47|300.07|298.47|0
1649063190000|2022-04-04 09:06:30|300.3|298.7|300.3|298.7|300.3|298.7|300.3|298.7|0
1649063200000|2022-04-04 09:06:40|300.07|298.47|300.3|298.7|300.3|298.7|300.07|298.47|0
1649063210000|2022-04-04 09:06:50|300.54|298.94|300.54|298.94|300.78|299.18|300.54|298.94|0
1649063220000|2022-04-04 09:07:00|300.3|298.7|300.54|298.94|300.78|299.18|300.3|298.7|0
1649063230000|2022-04-04 09:07:10|300.3|298.7|300.78|299.18|300.78|299.18|300.3|298.7|0
1649063240000|2022-04-04 09:07:20|300.54|298.94|300.78|299.18|300.78|299.18|300.54|298.94|0
1649063250000|2022-04-04 09:07:30|300.54|298.94|300.54|298.94|300.78|299.18|300.54|298.94|0
1649063260000|2022-04-04 09:07:40|300.78|299.18|301.02|299.42|301.02|299.42|300.78|299.18|0
1649063270000|2022-04-04 09:07:50|300.78|299.18|300.78|299.18|300.78|299.18|300.78|299.18|0
1649063280000|2022-04-04 09:08:00|301.02|299.42|301.5|299.9|301.5|299.9|301.02|299.42|0
1649063290000|2022-04-04 09:08:10|301.61|300.01|302.21|300.61|302.45|300.85|301.61|300.01|0
1649063300000|2022-04-04 09:08:20|301.97|300.37|301.85|300.25|301.97|300.37|301.85|300.25|0
1649063310000|2022-04-04 09:08:30|301.73|300.13|301.97|300.37|301.97|300.37|301.73|300.13|0
1649063320000|2022-04-04 09:08:40|302.21|300.61|302.33|300.73|302.33|300.73|302.21|300.61|0
1649063330000|2022-04-04 09:08:50|302.32|300.72|302.45|300.85|302.45|300.85|302.32|300.72|0
1649063340000|2022-04-04 09:09:00|302.69|301.09|302.93|301.33|302.93|301.33|302.69|301.09|0
1649063360000|2022-04-04 09:09:20|303.16|301.56|303.16|301.56|303.16|301.56|303.16|301.56|0
1649063370000|2022-04-04 09:09:30|302.69|301.09|302.69|301.09|302.69|301.09|302.69|301.09|0
1649063380000|2022-04-04 09:09:40|302.45|300.85|302.45|300.85|302.69|301.09|302.45|300.85|0
1649063400000|2022-04-04 09:10:00|302.69|301.09|303.16|301.56|303.4|301.8|302.69|301.09|0
1649063410000|2022-04-04 09:10:10|303.4|301.8|303.64|302.04|303.64|302.04|303.4|301.8|0
1649063420000|2022-04-04 09:10:20|303.52|301.92|303.4|301.8|303.52|301.92|303.4|301.8|0
1649063430000|2022-04-04 09:10:30|303.52|301.92|303.4|301.8|303.52|301.92|303.4|301.8|0
1649063440000|2022-04-04 09:10:40|303.16|301.56|303.4|301.8|303.4|301.8|303.16|301.56|0
1649063450000|2022-04-04 09:10:50|303.52|301.92|303.64|302.04|303.64|302.04|303.52|301.92|0
1649063460000|2022-04-04 09:11:00|303.88|302.28|303.88|302.28|303.88|302.28|303.76|302.16|0
1649063470000|2022-04-04 09:11:10|303.64|302.04|303.64|302.04|303.64|302.04|303.4|301.8|0
1649063490000|2022-04-04 09:11:30|303.88|302.28|303.76|302.16|303.88|302.28|303.76|302.16|0
1649063500000|2022-04-04 09:11:40|303.64|302.04|303.88|302.28|303.88|302.28|303.52|301.92|0
1649063510000|2022-04-04 09:11:50|303.64|302.04|303.4|301.8|303.88|302.28|303.4|301.8|0
1649063520000|2022-04-04 09:12:00|303.64|302.04|303.99|302.39|303.99|302.39|303.64|302.04|0
1649063530000|2022-04-04 09:12:10|303.88|302.28|303.52|301.92|303.88|302.28|303.52|301.92|0
1649063540000|2022-04-04 09:12:20|303.64|302.04|303.64|302.04|303.64|302.04|303.52|301.92|0
1649063550000|2022-04-04 09:12:30|303.88|302.28|303.88|302.28|303.88|302.28|303.88|302.28|0
1649063560000|2022-04-04 09:12:40|303.99|302.39|304.6|303|304.6|303|303.99|302.39|0
1649063570000|2022-04-04 09:12:50|304.36|302.76|304.6|303|304.6|303|304.36|302.76|0
1649063580000|2022-04-04 09:13:00|304.36|302.76|304.36|302.76|304.36|302.76|304.36|302.76|0
1649063590000|2022-04-04 09:13:10|304.47|302.87|304.83|303.23|304.83|303.23|304.36|302.76|0
1649063600000|2022-04-04 09:13:20|304.36|302.76|304.36|302.76|304.36|302.76|304.36|302.76|0
1649063610000|2022-04-04 09:13:30|304.12|302.52|303.88|302.28|304.23|302.63|303.88|302.28|0
1649063620000|2022-04-04 09:13:40|303.99|302.39|304.12|302.52|304.12|302.52|303.99|302.39|0
1649063630000|2022-04-04 09:13:50|303.99|302.39|304.12|302.52|304.12|302.52|303.99|302.39|0
1649063640000|2022-04-04 09:14:00|303.88|302.28|304.12|302.52|304.12|302.52|303.88|302.28|0
1649063650000|2022-04-04 09:14:10|303.88|302.28|303.88|302.28|303.88|302.28|303.88|302.28|0
1649063660000|2022-04-04 09:14:20|304.12|302.52|304.12|302.52|304.12|302.52|304.12|302.52|0
1649063670000|2022-04-04 09:14:30|304.59|302.99|304.36|302.76|304.59|302.99|304.36|302.76|0
1649063680000|2022-04-04 09:14:40|304.59|302.99|304.83|303.23|304.83|303.23|304.36|302.76|0
1649063690000|2022-04-04 09:14:50|304.59|302.99|304.47|302.87|304.59|302.99|304.47|302.87|0
1649063700000|2022-04-04 09:15:00|304.59|302.99|305.31|303.71|305.31|303.71|304.59|302.99|0
1649063710000|2022-04-04 09:15:10|305.07|303.47|305.07|303.47|305.19|303.59|304.83|303.23|0
1649063720000|2022-04-04 09:15:20|304.83|303.23|304.83|303.23|304.83|303.23|304.83|303.23|0
1649063730000|2022-04-04 09:15:30|304.95|303.35|304.71|303.11|304.95|303.35|304.59|302.99|0
1649063740000|2022-04-04 09:15:40|304.83|303.23|305.07|303.47|305.07|303.47|304.83|303.23|0
1649063750000|2022-04-04 09:15:50|304.83|303.23|305.07|303.47|305.07|303.47|304.83|303.23|0
1649063760000|2022-04-04 09:16:00|304.59|302.99|304.83|303.23|304.83|303.23|304.59|302.99|0
1649063770000|2022-04-04 09:16:10|304.59|302.99|304.71|303.11|304.71|303.11|304.59|302.99|0
1649063780000|2022-04-04 09:16:20|304.83|303.23|304.47|302.87|304.83|303.23|304.47|302.87|0
1649063790000|2022-04-04 09:16:30|304.59|302.99|304.59|302.99|304.59|302.99|304.59|302.99|0
1649063800000|2022-04-04 09:16:40|304.47|302.87|304.35|302.75|304.59|302.99|304.35|302.75|0
1649063810000|2022-04-04 09:16:50|304.59|302.99|304.35|302.75|304.59|302.99|304.35|302.75|0
1649063820000|2022-04-04 09:17:00|304.23|302.63|304.35|302.75|304.59|302.99|304.23|302.63|0
1649063830000|2022-04-04 09:17:10|304.12|302.52|304.23|302.63|304.35|302.75|304.12|302.52|0
1649063840000|2022-04-04 09:17:20|304.12|302.52|304.35|302.75|304.35|302.75|304.12|302.52|0
1649063870000|2022-04-04 09:17:50|304.11|302.51|304.11|302.51|304.11|302.51|304.11|302.51|0
1649063880000|2022-04-04 09:18:00|304.35|302.75|304.11|302.51|304.35|302.75|304.11|302.51|0
1649063890000|2022-04-04 09:18:10|304.35|302.75|304.35|302.75|304.35|302.75|304.35|302.75|0
1649063900000|2022-04-04 09:18:20|304.11|302.51|304.11|302.51|304.11|302.51|304.11|302.51|0
1649063910000|2022-04-04 09:18:30|303.88|302.28|303.16|301.56|303.88|302.28|303.16|301.56|0
1649063920000|2022-04-04 09:18:40|303.4|301.8|303.4|301.8|303.4|301.8|303.4|301.8|0
1649063930000|2022-04-04 09:18:50|303.64|302.04|303.75|302.15|303.75|302.15|303.64|302.04|0
1649063940000|2022-04-04 09:19:00|303.88|302.28|303.75|302.15|303.88|302.28|303.75|302.15|0
1649063950000|2022-04-04 09:19:10|303.64|302.04|303.4|301.8|303.64|302.04|303.4|301.8|0
1649063960000|2022-04-04 09:19:20|303.51|301.91|303.64|302.04|303.64|302.04|303.51|301.91|0
1649063970000|2022-04-04 09:19:30|303.4|301.8|303.4|301.8|303.51|301.91|303.4|301.8|0
1649063980000|2022-04-04 09:19:40|303.64|302.04|303.4|301.8|303.64|302.04|303.4|301.8|0
1649063990000|2022-04-04 09:19:50|303.64|302.04|303.4|301.8|303.64|302.04|303.4|301.8|0
1649064000000|2022-04-04 09:20:00|303.27|301.67|303.4|301.8|303.4|301.8|303.27|301.67|0
1649064010000|2022-04-04 09:20:10|303.16|301.56|303.16|301.56|303.16|301.56|303.16|301.56|0
1649064020000|2022-04-04 09:20:20|303.4|301.8|303.16|301.56|303.4|301.8|303.16|301.56|0
1649064030000|2022-04-04 09:20:30|303.27|301.67|303.16|301.56|303.27|301.67|303.16|301.56|0
1649064040000|2022-04-04 09:20:40|303.03|301.43|303.16|301.56|303.16|301.56|303.03|301.43|0
1649064050000|2022-04-04 09:20:50|303.27|301.67|303.16|301.56|303.27|301.67|303.16|301.56|0
1649064060000|2022-04-04 09:21:00|303.4|301.8|303.4|301.8|303.4|301.8|303.4|301.8|0
1649064070000|2022-04-04 09:21:10|303.64|302.04|303.64|302.04|303.64|302.04|303.64|302.04|0
1649064080000|2022-04-04 09:21:20|303.87|302.27|303.87|302.27|303.87|302.27|303.87|302.27|0
1649064090000|2022-04-04 09:21:30|303.75|302.15|303.63|302.03|303.75|302.15|303.63|302.03|0
1649064100000|2022-04-04 09:21:40|303.51|301.91|303.16|301.56|303.51|301.91|303.16|301.56|0
1649064110000|2022-04-04 09:21:50|303.03|301.43|303.16|301.56|303.16|301.56|303.03|301.43|0
1649064120000|2022-04-04 09:22:00|302.92|301.32|302.92|301.32|303.03|301.43|302.92|301.32|0
1649064130000|2022-04-04 09:22:10|303.16|301.56|303.16|301.56|303.16|301.56|303.16|301.56|0
1649064140000|2022-04-04 09:22:20|303.4|301.8|303.4|301.8|303.4|301.8|303.4|301.8|0
1649064150000|2022-04-04 09:22:30|303.63|302.03|303.87|302.27|303.87|302.27|303.63|302.03|0
1649064160000|2022-04-04 09:22:40|303.63|302.03|303.87|302.27|303.87|302.27|303.63|302.03|0
1649064170000|2022-04-04 09:22:50|303.75|302.15|303.87|302.27|303.87|302.27|303.75|302.15|0
1649064180000|2022-04-04 09:23:00|304.11|302.51|304.35|302.75|304.35|302.75|303.87|302.27|0
1649064200000|2022-04-04 09:23:20|304.23|302.63|304.23|302.63|304.23|302.63|304.23|302.63|0
1649064210000|2022-04-04 09:23:30|304.35|302.75|304.59|302.99|304.59|302.99|304.35|302.75|0
1649064220000|2022-04-04 09:23:40|304.83|303.23|304.7|303.1|304.83|303.23|304.7|303.1|0
1649064230000|2022-04-04 09:23:50|304.59|302.99|304.59|302.99|304.59|302.99|304.46|302.86|0
1649064240000|2022-04-04 09:24:00|304.11|302.51|304.35|302.75|304.35|302.75|304.11|302.51|0
1649064250000|2022-04-04 09:24:10|304.23|302.63|304.11|302.51|304.23|302.63|304.11|302.51|0
1649064260000|2022-04-04 09:24:20|304.23|302.63|304.23|302.63|304.35|302.75|304.23|302.63|0
1649064270000|2022-04-04 09:24:30|304.11|302.51|304.11|302.51|304.11|302.51|304.11|302.51|0
1649064280000|2022-04-04 09:24:40|304.23|302.63|304.23|302.63|304.23|302.63|304.23|302.63|0
1649064290000|2022-04-04 09:24:50|304.11|302.51|304.11|302.51|304.11|302.51|304.11|302.51|0
1649064300000|2022-04-04 09:25:00|303.87|302.27|303.39|301.79|303.87|302.27|303.39|301.79|0
1649064310000|2022-04-04 09:25:10|303.87|302.27|303.63|302.03|303.87|302.27|303.63|302.03|0
1649064320000|2022-04-04 09:25:20|303.39|301.79|303.63|302.03|303.63|302.03|303.39|301.79|0
1649064350000|2022-04-04 09:25:50|303.39|301.79|303.51|301.91|303.51|301.91|303.39|301.79|0
1649064360000|2022-04-04 09:26:00|303.87|302.27|303.63|302.03|303.87|302.27|303.63|302.03|0
1649064400000|2022-04-04 09:26:40|303.39|301.79|303.39|301.79|303.39|301.79|303.39|301.79|0
1649064430000|2022-04-04 09:27:10|303.63|302.03|303.63|302.03|303.63|302.03|303.63|302.03|0
1649064440000|2022-04-04 09:27:20|303.87|302.27|303.87|302.27|303.87|302.27|303.87|302.27|0
1649064450000|2022-04-04 09:27:30|303.98|302.38|303.63|302.03|303.98|302.38|303.63|302.03|0
1649064460000|2022-04-04 09:27:40|303.51|301.91|303.51|301.91|303.51|301.91|303.51|301.91|0
1649064470000|2022-04-04 09:27:50|303.39|301.79|303.39|301.79|303.51|301.91|303.39|301.79|0
1649064480000|2022-04-04 09:28:00|303.51|301.91|303.87|302.27|303.87|302.27|303.51|301.91|0
1649064500000|2022-04-04 09:28:20|303.63|302.03|303.63|302.03|303.63|302.03|303.63|302.03|0
1649064520000|2022-04-04 09:28:40|303.51|301.91|303.51|301.91|303.51|301.91|303.51|301.91|0
1649064530000|2022-04-04 09:28:50|303.39|301.79|303.63|302.03|303.63|302.03|303.39|301.79|0
1649064540000|2022-04-04 09:29:00|303.51|301.91|303.63|302.03|303.63|302.03|303.39|301.79|0
1649064550000|2022-04-04 09:29:10|303.39|301.79|303.63|302.03|303.63|302.03|303.39|301.79|0
1649064560000|2022-04-04 09:29:20|303.87|302.27|303.87|302.27|303.87|302.27|303.74|302.14|0
1649064570000|2022-04-04 09:29:30|303.63|302.03|303.51|301.91|303.87|302.27|303.51|301.91|0
1649064580000|2022-04-04 09:29:40|303.39|301.79|303.51|301.91|303.51|301.91|303.39|301.79|0
1649064590000|2022-04-04 09:29:50|303.63|302.03|303.39|301.79|303.63|302.03|303.39|301.79|0
1649064600000|2022-04-04 09:30:00|303.63|302.03|303.39|301.79|303.63|302.03|303.39|301.79|0
1649064610000|2022-04-04 09:30:10|302.91|301.31|302.91|301.31|302.91|301.31|302.91|301.31|0
1649064620000|2022-04-04 09:30:20|302.67|301.07|302.44|300.84|302.67|301.07|302.44|300.84|0
1649064640000|2022-04-04 09:30:40|302.2|300.6|302.2|300.6|302.2|300.6|302.2|300.6|0
1649064650000|2022-04-04 09:30:50|302.44|300.84|302.2|300.6|302.44|300.84|302.2|300.6|0
1649064660000|2022-04-04 09:31:00|301.96|300.36|301.96|300.36|301.96|300.36|301.96|300.36|0
1649064670000|2022-04-04 09:31:10|302.07|300.47|302.07|300.47|302.07|300.47|302.07|300.47|0
1649064680000|2022-04-04 09:31:20|301.96|300.36|302.07|300.47|302.2|300.6|301.96|300.36|0
1649064690000|2022-04-04 09:31:30|302.2|300.6|302.2|300.6|302.2|300.6|302.2|300.6|0
1649064700000|2022-04-04 09:31:40|301.72|300.12|301.48|299.88|301.96|300.36|301.48|299.88|0
1649064710000|2022-04-04 09:31:50|301.24|299.64|301.12|299.52|301.24|299.64|301.12|299.52|0
1649064720000|2022-04-04 09:32:00|301.24|299.64|301.24|299.64|301.24|299.64|301.24|299.64|0
1649064730000|2022-04-04 09:32:10|301.48|299.88|301.48|299.88|301.48|299.88|301.48|299.88|0
1649064740000|2022-04-04 09:32:20|301.36|299.76|301.24|299.64|301.48|299.88|301.12|299.52|0
1649064750000|2022-04-04 09:32:30|301.48|299.88|301.48|299.88|301.48|299.88|301.48|299.88|0
1649064760000|2022-04-04 09:32:40|301.59|299.99|301.36|299.76|301.59|299.99|301.36|299.76|0
1649064770000|2022-04-04 09:32:50|301.24|299.64|301.48|299.88|301.48|299.88|301.24|299.64|0
1649064780000|2022-04-04 09:33:00|301.24|299.64|301.24|299.64|301.24|299.64|301.24|299.64|0
1649064790000|2022-04-04 09:33:10|301.48|299.88|301.48|299.88|301.48|299.88|301.48|299.88|0
1649064850000|2022-04-04 09:34:10|301.72|300.12|302.2|300.6|302.2|300.6|301.72|300.12|0
1649064860000|2022-04-04 09:34:20|302.43|300.83|302.43|300.83|302.43|300.83|302.43|300.83|0
1649064870000|2022-04-04 09:34:30|302.55|300.95|302.43|300.83|302.55|300.95|302.43|300.83|0
1649064880000|2022-04-04 09:34:40|302.67|301.07|302.67|301.07|302.67|301.07|302.67|301.07|0
1649064890000|2022-04-04 09:34:50|302.43|300.83|302.67|301.07|302.67|301.07|302.43|300.83|0
1649064900000|2022-04-04 09:35:00|302.91|301.31|302.67|301.07|302.91|301.31|302.67|301.07|0
1649064910000|2022-04-04 09:35:10|302.79|301.19|303.15|301.55|303.15|301.55|302.79|301.19|0
1649064920000|2022-04-04 09:35:20|302.91|301.31|302.91|301.31|303.02|301.42|302.91|301.31|0
1649064930000|2022-04-04 09:35:30|303.15|301.55|303.63|302.03|303.63|302.03|303.15|301.55|0
1649064950000|2022-04-04 09:35:50|303.26|301.66|303.5|301.9|303.5|301.9|303.26|301.66|0
1649064960000|2022-04-04 09:36:00|303.63|302.03|303.87|302.27|303.87|302.27|303.63|302.03|0
1649064970000|2022-04-04 09:36:10|303.74|302.14|303.63|302.03|303.74|302.14|303.63|302.03|0
1649064990000|2022-04-04 09:36:30|303.39|301.79|303.39|301.79|303.63|302.03|303.39|301.79|0
1649065000000|2022-04-04 09:36:40|303.63|302.03|303.63|302.03|303.63|302.03|303.39|301.79|0
1649065010000|2022-04-04 09:36:50|303.86|302.26|304.1|302.5|304.1|302.5|303.86|302.26|0
1649065030000|2022-04-04 09:37:10|304.58|302.98|304.46|302.86|304.58|302.98|304.46|302.86|0
1649065040000|2022-04-04 09:37:20|304.58|302.98|305.06|303.46|305.06|303.46|304.58|302.98|0
1649065050000|2022-04-04 09:37:30|305.17|303.57|305.54|303.94|305.54|303.94|305.06|303.46|0
1649065070000|2022-04-04 09:37:50|305.78|304.18|305.78|304.18|305.78|304.18|305.78|304.18|0
1649065080000|2022-04-04 09:38:00|306.01|304.41|305.78|304.18|306.01|304.41|305.78|304.18|0
1649065100000|2022-04-04 09:38:20|305.65|304.05|305.78|304.18|305.78|304.18|305.65|304.05|0
1649065110000|2022-04-04 09:38:30|305.54|303.94|305.54|303.94|305.54|303.94|305.54|303.94|0
1649065120000|2022-04-04 09:38:40|305.3|303.7|305.3|303.7|305.3|303.7|305.3|303.7|0
1649065130000|2022-04-04 09:38:50|305.06|303.46|305.41|303.81|305.54|303.94|305.06|303.46|0
1649065140000|2022-04-04 09:39:00|305.54|303.94|305.54|303.94|305.54|303.94|305.3|303.7|0
1649065160000|2022-04-04 09:39:20|305.77|304.17|305.77|304.17|305.77|304.17|305.65|304.05|0
1649065170000|2022-04-04 09:39:30|305.54|303.94|305.54|303.94|305.54|303.94|305.54|303.94|0
1649065180000|2022-04-04 09:39:40|305.41|303.81|305.06|303.46|305.41|303.81|305.06|303.46|0
1649065190000|2022-04-04 09:39:50|304.82|303.22|304.82|303.22|304.82|303.22|304.82|303.22|0
1649065200000|2022-04-04 09:40:00|305.3|303.7|305.3|303.7|305.3|303.7|305.06|303.46|0
1649065210000|2022-04-04 09:40:10|305.41|303.81|305.3|303.7|305.41|303.81|305.3|303.7|0
1649065220000|2022-04-04 09:40:20|305.54|303.94|305.54|303.94|305.54|303.94|305.41|303.81|0
1649065230000|2022-04-04 09:40:30|305.3|303.7|305.3|303.7|305.3|303.7|305.3|303.7|0
1649065240000|2022-04-04 09:40:40|305.06|303.46|305.3|303.7|305.3|303.7|305.06|303.46|0
1649065250000|2022-04-04 09:40:50|305.41|303.81|305.41|303.81|305.41|303.81|305.41|303.81|0
1649065260000|2022-04-04 09:41:00|305.53|303.93|305.3|303.7|305.53|303.93|305.3|303.7|0
1649065270000|2022-04-04 09:41:10|305.53|303.93|305.06|303.46|305.53|303.93|305.06|303.46|0
1649065280000|2022-04-04 09:41:20|305.17|303.57|305.17|303.57|305.17|303.57|305.17|303.57|0
1649065290000|2022-04-04 09:41:30|305.06|303.46|304.93|303.33|305.06|303.46|304.93|303.33|0
1649065300000|2022-04-04 09:41:40|305.06|303.46|305.06|303.46|305.06|303.46|305.06|303.46|0
1649065310000|2022-04-04 09:41:50|305.17|303.57|305.3|303.7|305.3|303.7|305.06|303.46|0
1649065320000|2022-04-04 09:42:00|305.53|303.93|305.53|303.93|305.53|303.93|305.41|303.81|0
1649065330000|2022-04-04 09:42:10|305.41|303.81|305.3|303.7|305.41|303.81|305.3|303.7|0
1649065340000|2022-04-04 09:42:20|305.29|303.69|305.06|303.46|305.29|303.69|305.06|303.46|0
1649065350000|2022-04-04 09:42:30|305.29|303.69|305.29|303.69|305.29|303.69|305.29|303.69|0
1649065360000|2022-04-04 09:42:40|305.17|303.57|305.06|303.46|305.17|303.57|305.06|303.46|0
1649065370000|2022-04-04 09:42:50|305.29|303.69|305.06|303.46|305.29|303.69|305.06|303.46|0
1649065380000|2022-04-04 09:43:00|305.29|303.69|305.06|303.46|305.29|303.69|305.06|303.46|0
1649065400000|2022-04-04 09:43:20|304.82|303.22|305.06|303.46|305.06|303.46|304.82|303.22|0
1649065410000|2022-04-04 09:43:30|305.29|303.69|305.29|303.69|305.29|303.69|305.29|303.69|0
1649065450000|2022-04-04 09:44:10|304.82|303.22|304.82|303.22|304.82|303.22|304.82|303.22|0
1649065460000|2022-04-04 09:44:20|304.69|303.09|304.34|302.74|304.69|303.09|304.34|302.74|0
1649065480000|2022-04-04 09:44:40|304.1|302.5|304.1|302.5|304.1|302.5|303.97|302.37|0
1649065500000|2022-04-04 09:45:00|304.34|302.74|304.34|302.74|304.34|302.74|304.34|302.74|0
1649065510000|2022-04-04 09:45:10|304.1|302.5|304.21|302.61|304.21|302.61|304.1|302.5|0
1649065520000|2022-04-04 09:45:20|304.34|302.74|304.58|302.98|304.58|302.98|304.34|302.74|0
1649065530000|2022-04-04 09:45:30|304.34|302.74|304.34|302.74|304.34|302.74|304.34|302.74|0
1649065540000|2022-04-04 09:45:40|304.1|302.5|304.34|302.74|304.34|302.74|304.1|302.5|0
1649065560000|2022-04-04 09:46:00|304.21|302.61|303.86|302.26|304.21|302.61|303.86|302.26|0
1649065570000|2022-04-04 09:46:10|303.73|302.13|303.73|302.13|303.73|302.13|303.73|302.13|0
1649065580000|2022-04-04 09:46:20|303.62|302.02|303.86|302.26|303.86|302.26|303.62|302.02|0
1649065590000|2022-04-04 09:46:30|303.97|302.37|304.1|302.5|304.1|302.5|303.97|302.37|0
1649065600000|2022-04-04 09:46:40|303.86|302.26|303.86|302.26|303.86|302.26|303.86|302.26|0
1649065630000|2022-04-04 09:47:10|304.1|302.5|304.1|302.5|304.1|302.5|303.97|302.37|0
1649065650000|2022-04-04 09:47:30|303.97|302.37|304.1|302.5|304.1|302.5|303.97|302.37|0
1649065660000|2022-04-04 09:47:40|303.97|302.37|303.86|302.26|303.97|302.37|303.86|302.26|0
1649065680000|2022-04-04 09:48:00|303.97|302.37|303.86|302.26|303.97|302.37|303.86|302.26|0
1649065700000|2022-04-04 09:48:20|303.97|302.37|304.1|302.5|304.1|302.5|303.97|302.37|0
1649065710000|2022-04-04 09:48:30|303.86|302.26|303.86|302.26|303.86|302.26|303.86|302.26|0
1649065720000|2022-04-04 09:48:40|304.1|302.5|304.1|302.5|304.1|302.5|304.1|302.5|0
1649065730000|2022-04-04 09:48:50|304.21|302.61|304.1|302.5|304.34|302.74|304.1|302.5|0
1649065740000|2022-04-04 09:49:00|303.86|302.26|304.1|302.5|304.1|302.5|303.86|302.26|0
1649065750000|2022-04-04 09:49:10|304.34|302.74|304.33|302.73|304.34|302.74|304.33|302.73|0
1649065760000|2022-04-04 09:49:20|304.57|302.97|304.57|302.97|304.57|302.97|304.57|302.97|0
1649065770000|2022-04-04 09:49:30|304.45|302.85|304.33|302.73|304.45|302.85|304.33|302.73|0
1649065780000|2022-04-04 09:49:40|304.57|302.97|304.33|302.73|304.57|302.97|304.33|302.73|0
1649065790000|2022-04-04 09:49:50|304.57|302.97|304.57|302.97|304.57|302.97|304.57|302.97|0
1649065800000|2022-04-04 09:50:00|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1649065820000|2022-04-04 09:50:20|304.93|303.33|304.81|303.21|304.93|303.33|304.81|303.21|0
1649065830000|2022-04-04 09:50:30|304.57|302.97|304.81|303.21|304.81|303.21|304.57|302.97|0
1649065840000|2022-04-04 09:50:40|304.69|303.09|304.81|303.21|304.81|303.21|304.69|303.09|0
1649065850000|2022-04-04 09:50:50|304.57|302.97|304.57|302.97|304.69|303.09|304.57|302.97|0
1649065870000|2022-04-04 09:51:10|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1649065880000|2022-04-04 09:51:20|304.45|302.85|304.33|302.73|304.45|302.85|304.33|302.73|0
1649065890000|2022-04-04 09:51:30|304.45|302.85|304.45|302.85|304.45|302.85|304.45|302.85|0
1649065900000|2022-04-04 09:51:40|304.57|302.97|304.57|302.97|304.57|302.97|304.57|302.97|0
1649065910000|2022-04-04 09:51:50|304.33|302.73|304.33|302.73|304.33|302.73|304.33|302.73|0
1649065930000|2022-04-04 09:52:10|304.57|302.97|304.57|302.97|304.57|302.97|304.57|302.97|0
1649065940000|2022-04-04 09:52:20|304.81|303.21|305.05|303.45|305.05|303.45|304.81|303.21|0
1649065950000|2022-04-04 09:52:30|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1649065970000|2022-04-04 09:52:50|305.05|303.45|305.05|303.45|305.05|303.45|304.81|303.21|0
1649066010000|2022-04-04 09:53:30|305.16|303.56|305.16|303.56|305.16|303.56|305.16|303.56|0
1649066020000|2022-04-04 09:53:40|305.29|303.69|305.53|303.93|305.53|303.93|305.29|303.69|0
1649066040000|2022-04-04 09:54:00|305.29|303.69|305.29|303.69|305.4|303.8|305.29|303.69|0
1649066050000|2022-04-04 09:54:10|304.81|303.21|304.21|302.61|304.81|303.21|304.21|302.61|0
1649066060000|2022-04-04 09:54:20|304.09|302.49|304.09|302.49|304.33|302.73|304.09|302.49|0
1649066070000|2022-04-04 09:54:30|304.21|302.61|304.09|302.49|304.21|302.61|304.09|302.49|0
1649066080000|2022-04-04 09:54:40|304.21|302.61|303.85|302.25|304.21|302.61|303.85|302.25|0
1649066090000|2022-04-04 09:54:50|303.62|302.02|303.38|301.78|303.62|302.02|303.38|301.78|0
1649066110000|2022-04-04 09:55:10|303.61|302.01|303.97|302.37|303.97|302.37|303.61|302.01|0
1649066120000|2022-04-04 09:55:20|304.09|302.49|304.09|302.49|304.21|302.61|304.09|302.49|0
1649066130000|2022-04-04 09:55:30|304.21|302.61|304.21|302.61|304.21|302.61|304.21|302.61|0
1649066140000|2022-04-04 09:55:40|304.33|302.73|304.21|302.61|304.33|302.73|304.21|302.61|0
1649066150000|2022-04-04 09:55:50|304.09|302.49|304.09|302.49|304.33|302.73|304.09|302.49|0
1649066160000|2022-04-04 09:56:00|304.21|302.61|304.33|302.73|304.57|302.97|304.21|302.61|0
1649066170000|2022-04-04 09:56:10|304.45|302.85|304.57|302.97|304.81|303.21|304.45|302.85|0
1649066180000|2022-04-04 09:56:20|304.81|303.21|305.05|303.45|305.05|303.45|304.81|303.21|0
1649066190000|2022-04-04 09:56:30|304.92|303.32|304.81|303.21|305.05|303.45|304.81|303.21|0
1649066200000|2022-04-04 09:56:40|305.05|303.45|305.05|303.45|305.05|303.45|305.05|303.45|0
1649066210000|2022-04-04 09:56:50|304.92|303.32|305.05|303.45|305.05|303.45|304.92|303.32|0
1649066240000|2022-04-04 09:57:20|304.81|303.21|304.81|303.21|304.81|303.21|304.81|303.21|0
1649066250000|2022-04-04 09:57:30|305.05|303.45|305.53|303.93|305.53|303.93|305.05|303.45|0
1649066260000|2022-04-04 09:57:40|306|304.4|306|304.4|306|304.4|306|304.4|0
1649066270000|2022-04-04 09:57:50|306.12|304.52|305.52|303.92|306.12|304.52|305.52|303.92|0
1649066280000|2022-04-04 09:58:00|305.4|303.8|305.76|304.16|305.76|304.16|305.4|303.8|0
1649066290000|2022-04-04 09:58:10|305.88|304.28|306.24|304.64|306.24|304.64|305.76|304.16|0
1649066300000|2022-04-04 09:58:20|306|304.4|305.76|304.16|306|304.4|305.76|304.16|0
1649066310000|2022-04-04 09:58:30|306|304.4|306.48|304.88|306.48|304.88|306|304.4|0
1649066320000|2022-04-04 09:58:40|306.36|304.76|306.72|305.12|306.72|305.12|306.36|304.76|0
1649066330000|2022-04-04 09:58:50|306.96|305.36|306.72|305.12|306.96|305.36|306.72|305.12|0
1649066340000|2022-04-04 09:59:00|306.96|305.36|307.2|305.6|307.2|305.6|306.96|305.36|0
1649066350000|2022-04-04 09:59:10|306.96|305.36|306.72|305.12|306.96|305.36|306.72|305.12|0
1649066360000|2022-04-04 09:59:20|306.83|305.23|306.6|305|306.83|305.23|306.6|305|0
1649066370000|2022-04-04 09:59:30|306.24|304.64|306.36|304.76|306.48|304.88|306.24|304.64|0
1649066380000|2022-04-04 09:59:40|306.24|304.64|306|304.4|306.24|304.64|305.88|304.28|0
1649066390000|2022-04-04 09:59:50|305.76|304.16|305.76|304.16|305.76|304.16|305.76|304.16|0
1649066400000|2022-04-04 10:00:00|305.88|304.28|306.48|304.88|306.48|304.88|305.88|304.28|0
1649066410000|2022-04-04 10:00:10|306.83|305.23|306.96|305.36|306.96|305.36|306.72|305.12|0
1649066420000|2022-04-04 10:00:20|306.48|304.88|306.24|304.64|306.48|304.88|306.24|304.64|0
1649066430000|2022-04-04 10:00:30|305.88|304.28|305.76|304.16|305.88|304.28|305.76|304.16|0
1649066450000|2022-04-04 10:00:50|305.64|304.04|305.76|304.16|305.76|304.16|305.64|304.04|0
1649066460000|2022-04-04 10:01:00|305.64|304.04|305.76|304.16|305.76|304.16|305.52|303.92|0
1649066470000|2022-04-04 10:01:10|305.64|304.04|305.52|303.92|305.76|304.16|305.52|303.92|0
1649066480000|2022-04-04 10:01:20|305.4|303.8|305.52|303.92|305.52|303.92|305.4|303.8|0
1649066490000|2022-04-04 10:01:30|305.4|303.8|305.52|303.92|305.52|303.92|305.4|303.8|0
1649066500000|2022-04-04 10:01:40|306|304.4|306.24|304.64|306.35|304.75|306|304.4|0
1649066520000|2022-04-04 10:02:00|306|304.4|306.24|304.64|306.24|304.64|306|304.4|0
1649066550000|2022-04-04 10:02:30|306.48|304.88|306.48|304.88|306.48|304.88|306.48|304.88|0
1649066570000|2022-04-04 10:02:50|306|304.4|306|304.4|306|304.4|306|304.4|0
1649066580000|2022-04-04 10:03:00|305.76|304.16|305.88|304.28|306|304.4|305.76|304.16|0
1649066590000|2022-04-04 10:03:10|305.76|304.16|305.76|304.16|305.88|304.28|305.76|304.16|0
1649066600000|2022-04-04 10:03:20|306|304.4|306.24|304.64|306.24|304.64|306|304.4|0
1649066610000|2022-04-04 10:03:30|306.11|304.51|305.52|303.92|306.11|304.51|305.52|303.92|0
1649066620000|2022-04-04 10:03:40|305.76|304.16|305.52|303.92|305.76|304.16|305.52|303.92|0
1649066640000|2022-04-04 10:04:00|305.28|303.68|305.28|303.68|305.28|303.68|305.28|303.68|0
1649066670000|2022-04-04 10:04:30|305.52|303.92|305.28|303.68|305.52|303.92|305.28|303.68|0
1649066690000|2022-04-04 10:04:50|304.8|303.2|304.8|303.2|304.92|303.32|304.8|303.2|0
1649066700000|2022-04-04 10:05:00|305.04|303.44|305.04|303.44|305.04|303.44|304.92|303.32|0
1649066720000|2022-04-04 10:05:20|304.8|303.2|305.04|303.44|305.04|303.44|304.8|303.2|0
1649066730000|2022-04-04 10:05:30|304.8|303.2|304.8|303.2|304.8|303.2|304.8|303.2|0
1649066740000|2022-04-04 10:05:40|305.28|303.68|305.52|303.92|305.52|303.92|305.28|303.68|0
1649066750000|2022-04-04 10:05:50|305.76|304.16|305.4|303.8|305.76|304.16|305.4|303.8|0
1649066760000|2022-04-04 10:06:00|305.52|303.92|305.4|303.8|305.52|303.92|305.4|303.8|0
1649066770000|2022-04-04 10:06:10|305.52|303.92|305.04|303.44|305.52|303.92|305.04|303.44|0
1649066800000|2022-04-04 10:06:40|305.28|303.68|305.04|303.44|305.28|303.68|305.04|303.44|0
1649066810000|2022-04-04 10:06:50|305.28|303.68|305.28|303.68|305.28|303.68|305.28|303.68|0
1649066840000|2022-04-04 10:07:20|305.52|303.92|305.52|303.92|305.52|303.92|305.52|303.92|0
1649066850000|2022-04-04 10:07:30|305.63|304.03|305.63|304.03|305.63|304.03|305.63|304.03|0
1649066860000|2022-04-04 10:07:40|305.52|303.92|305.76|304.16|305.76|304.16|305.52|303.92|0
1649066870000|2022-04-04 10:07:50|305.52|303.92|305.52|303.92|305.52|303.92|305.52|303.92|0
1649066880000|2022-04-04 10:08:00|305.63|304.03|305.52|303.92|305.63|304.03|305.52|303.92|0
1649066890000|2022-04-04 10:08:10|305.39|303.79|305.52|303.92|305.52|303.92|305.39|303.79|0
1649066910000|2022-04-04 10:08:30|305.39|303.79|305.28|303.68|305.39|303.79|305.28|303.68|0
1649066920000|2022-04-04 10:08:40|305.52|303.92|305.52|303.92|305.52|303.92|305.52|303.92|0
1649066940000|2022-04-04 10:09:00|305.39|303.79|305.52|303.92|305.52|303.92|305.39|303.79|0
1649066950000|2022-04-04 10:09:10|305.28|303.68|305.28|303.68|305.28|303.68|305.28|303.68|0
1649066980000|2022-04-04 10:09:40|305.39|303.79|305.28|303.68|305.39|303.79|305.28|303.68|0
1649066990000|2022-04-04 10:09:50|305.52|303.92|305.76|304.16|306|304.4|305.52|303.92|0
1649067000000|2022-04-04 10:10:00|306|304.4|306.24|304.64|306.24|304.64|306|304.4|0
1649067010000|2022-04-04 10:10:10|306.47|304.87|306.59|304.99|306.59|304.99|306.47|304.87|0
1649067020000|2022-04-04 10:10:20|306.47|304.87|306.35|304.75|306.47|304.87|306.24|304.64|0
1649067030000|2022-04-04 10:10:30|306.47|304.87|306.71|305.11|306.95|305.35|306.47|304.87|0
1649067040000|2022-04-04 10:10:40|306.47|304.87|306.47|304.87|306.47|304.87|306.47|304.87|0
1649067050000|2022-04-04 10:10:50|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1649067060000|2022-04-04 10:11:00|306|304.4|306|304.4|306.23|304.63|306|304.4|0
1649067080000|2022-04-04 10:11:20|305.87|304.27|305.28|303.68|305.87|304.27|305.28|303.68|0
1649067090000|2022-04-04 10:11:30|305.39|303.79|305.52|303.92|305.52|303.92|305.39|303.79|0
1649067110000|2022-04-04 10:11:50|305.28|303.68|305.39|303.79|305.39|303.79|305.28|303.68|0
1649067120000|2022-04-04 10:12:00|305.28|303.68|305.04|303.44|305.28|303.68|305.04|303.44|0
1649067130000|2022-04-04 10:12:10|304.8|303.2|305.04|303.44|305.04|303.44|304.8|303.2|0
1649067140000|2022-04-04 10:12:20|305.28|303.68|305.28|303.68|305.52|303.92|305.28|303.68|0
1649067150000|2022-04-04 10:12:30|305.52|303.92|305.76|304.16|305.76|304.16|305.52|303.92|0
1649067160000|2022-04-04 10:12:40|306.23|304.63|306.47|304.87|306.47|304.87|306.23|304.63|0
1649067170000|2022-04-04 10:12:50|306.71|305.11|306.71|305.11|306.71|305.11|306.71|305.11|0
1649067180000|2022-04-04 10:13:00|306.47|304.87|306.47|304.87|306.47|304.87|306.47|304.87|0
1649067200000|2022-04-04 10:13:20|306.23|304.63|305.99|304.39|306.23|304.63|305.99|304.39|0
1649067220000|2022-04-04 10:13:40|305.75|304.15|305.99|304.39|305.99|304.39|305.75|304.15|0
1649067240000|2022-04-04 10:14:00|305.75|304.15|305.99|304.39|305.99|304.39|305.75|304.15|0
1649067250000|2022-04-04 10:14:10|306.23|304.63|306.47|304.87|306.47|304.87|306.23|304.63|0
1649067260000|2022-04-04 10:14:20|306.71|305.11|306.95|305.35|306.95|305.35|306.71|305.11|0
1649067270000|2022-04-04 10:14:30|306.71|305.11|306.95|305.35|306.95|305.35|306.71|305.11|0
1649067280000|2022-04-04 10:14:40|306.71|305.11|306.71|305.11|306.71|305.11|306.71|305.11|0
1649067290000|2022-04-04 10:14:50|306.59|304.99|306.71|305.11|306.71|305.11|306.59|304.99|0
1649067300000|2022-04-04 10:15:00|306.95|305.35|306.71|305.11|306.95|305.35|306.71|305.11|0
1649067310000|2022-04-04 10:15:10|306.47|304.87|306.47|304.87|306.47|304.87|306.47|304.87|0
1649067320000|2022-04-04 10:15:20|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1649067330000|2022-04-04 10:15:30|306.47|304.87|306.47|304.87|306.47|304.87|306.47|304.87|0
1649067340000|2022-04-04 10:15:40|307.67|306.07|308.15|306.55|308.15|306.55|307.67|306.07|0
1649067350000|2022-04-04 10:15:50|308.39|306.79|309.34|307.74|309.34|307.74|308.39|306.79|0
1649067360000|2022-04-04 10:16:00|308.5|306.9|307.91|306.31|308.5|306.9|307.91|306.31|0
1649067390000|2022-04-04 10:16:30|308.15|306.55|307.91|306.31|308.15|306.55|307.91|306.31|0
1649067400000|2022-04-04 10:16:40|307.78|306.18|307.78|306.18|307.78|306.18|307.78|306.18|0
1649067410000|2022-04-04 10:16:50|307.67|306.07|307.91|306.31|308.15|306.55|307.67|306.07|0
1649067420000|2022-04-04 10:17:00|308.15|306.55|307.67|306.07|308.15|306.55|307.67|306.07|0
1649067430000|2022-04-04 10:17:10|307.91|306.31|308.15|306.55|308.15|306.55|307.91|306.31|0
1649067450000|2022-04-04 10:17:30|308.02|306.42|308.02|306.42|308.02|306.42|308.02|306.42|0
1649067460000|2022-04-04 10:17:40|307.91|306.31|308.15|306.55|308.15|306.55|307.91|306.31|0
1649067470000|2022-04-04 10:17:50|308.38|306.78|308.15|306.55|308.38|306.78|308.15|306.55|0
1649067480000|2022-04-04 10:18:00|307.91|306.31|308.02|306.42|308.02|306.42|307.91|306.31|0
1649067490000|2022-04-04 10:18:10|308.15|306.55|307.67|306.07|308.15|306.55|307.67|306.07|0
1649067500000|2022-04-04 10:18:20|307.43|305.83|307.19|305.59|307.43|305.83|307.19|305.59|0
1649067510000|2022-04-04 10:18:30|307.43|305.83|306.95|305.35|307.43|305.83|306.95|305.35|0
1649067520000|2022-04-04 10:18:40|307.19|305.59|306.71|305.11|307.19|305.59|306.71|305.11|0
1649067530000|2022-04-04 10:18:50|306.95|305.35|306.82|305.22|306.95|305.35|306.71|305.11|0
1649067540000|2022-04-04 10:19:00|306.95|305.35|306.71|305.11|306.95|305.35|306.47|304.87|0
1649067550000|2022-04-04 10:19:10|306.95|305.35|307.19|305.59|307.19|305.59|306.95|305.35|0
1649067560000|2022-04-04 10:19:20|307.43|305.83|307.19|305.59|307.43|305.83|307.19|305.59|0
1649067570000|2022-04-04 10:19:30|307.3|305.7|307.19|305.59|307.3|305.7|307.19|305.59|0
1649067580000|2022-04-04 10:19:40|307.3|305.7|307.19|305.59|307.67|306.07|307.19|305.59|0
1649067590000|2022-04-04 10:19:50|307.3|305.7|307.19|305.59|307.3|305.7|307.19|305.59|0
1649067610000|2022-04-04 10:20:10|307.43|305.83|307.43|305.83|307.43|305.83|307.43|305.83|0
1649067650000|2022-04-04 10:20:50|307.66|306.06|307.66|306.06|307.66|306.06|307.66|306.06|0
1649067660000|2022-04-04 10:21:00|307.43|305.83|307.19|305.59|307.43|305.83|307.19|305.59|0
1649067670000|2022-04-04 10:21:10|306.95|305.35|306.95|305.35|306.95|305.35|306.71|305.11|0
1649067680000|2022-04-04 10:21:20|307.19|305.59|307.19|305.59|307.19|305.59|307.19|305.59|0
1649067690000|2022-04-04 10:21:30|306.95|305.35|306.95|305.35|306.95|305.35|306.95|305.35|0
1649067700000|2022-04-04 10:21:40|306.71|305.11|306.95|305.35|306.95|305.35|306.71|305.11|0
1649067710000|2022-04-04 10:21:50|307.19|305.59|307.19|305.59|307.19|305.59|307.19|305.59|0
1649067720000|2022-04-04 10:22:00|307.42|305.82|307.66|306.06|307.66|306.06|307.42|305.82|0
1649067730000|2022-04-04 10:22:10|307.54|305.94|307.54|305.94|307.66|306.06|307.54|305.94|0
1649067740000|2022-04-04 10:22:20|307.42|305.82|307.66|306.06|307.66|306.06|307.42|305.82|0
1649067750000|2022-04-04 10:22:30|307.54|305.94|307.42|305.82|307.54|305.94|307.42|305.82|0
1649067770000|2022-04-04 10:22:50|307.18|305.58|307.18|305.58|307.18|305.58|307.18|305.58|0
1649067790000|2022-04-04 10:23:10|306.95|305.35|307.18|305.58|307.18|305.58|306.95|305.35|0
1649067800000|2022-04-04 10:23:20|307.9|306.3|309.1|307.5|309.1|307.5|307.9|306.3|0
1649067810000|2022-04-04 10:23:30|308.86|307.26|308.86|307.26|309.1|307.5|308.86|307.26|0
1649067820000|2022-04-04 10:23:40|308.62|307.02|308.86|307.26|308.86|307.26|308.62|307.02|0
1649067830000|2022-04-04 10:23:50|308.62|307.02|308.86|307.26|308.86|307.26|308.62|307.02|0
1649067840000|2022-04-04 10:24:00|308.62|307.02|308.14|306.54|308.62|307.02|308.14|306.54|0
1649067850000|2022-04-04 10:24:10|307.9|306.3|308.14|306.54|308.14|306.54|307.9|306.3|0
1649067860000|2022-04-04 10:24:20|308.02|306.42|308.02|306.42|308.02|306.42|308.02|306.42|0
1649067870000|2022-04-04 10:24:30|308.5|306.9|308.26|306.66|308.5|306.9|308.26|306.66|0
1649067880000|2022-04-04 10:24:40|308.38|306.78|308.38|306.78|308.38|306.78|308.38|306.78|0
1649067890000|2022-04-04 10:24:50|308.14|306.54|308.14|306.54|308.14|306.54|308.14|306.54|0
1649067910000|2022-04-04 10:25:10|308.26|306.66|308.14|306.54|308.38|306.78|308.14|306.54|0
1649067920000|2022-04-04 10:25:20|308.38|306.78|308.26|306.66|308.38|306.78|308.26|306.66|0
1649067930000|2022-04-04 10:25:30|308.14|306.54|308.38|306.78|308.38|306.78|308.14|306.54|0
1649067940000|2022-04-04 10:25:40|308.62|307.02|308.5|306.9|308.62|307.02|308.5|306.9|0
1649067950000|2022-04-04 10:25:50|308.38|306.78|308.14|306.54|308.38|306.78|308.14|306.54|0
1649067960000|2022-04-04 10:26:00|307.9|306.3|308.14|306.54|308.26|306.66|307.9|306.3|0
1649067980000|2022-04-04 10:26:20|307.9|306.3|307.9|306.3|307.9|306.3|307.9|306.3|0
1649068000000|2022-04-04 10:26:40|307.66|306.06|307.42|305.82|307.66|306.06|307.42|305.82|0
1649068010000|2022-04-04 10:26:50|307.18|305.58|307.18|305.58|307.3|305.7|307.18|305.58|0
1649068020000|2022-04-04 10:27:00|306.94|305.34|306.7|305.1|306.94|305.34|306.7|305.1|0
1649068030000|2022-04-04 10:27:10|306.46|304.86|306.46|304.86|306.46|304.86|306.46|304.86|0
1649068040000|2022-04-04 10:27:20|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1649068050000|2022-04-04 10:27:30|305.99|304.39|306.46|304.86|306.46|304.86|305.99|304.39|0
1649068060000|2022-04-04 10:27:40|306.23|304.63|306.23|304.63|306.23|304.63|306.23|304.63|0
1649068070000|2022-04-04 10:27:50|306.22|304.62|306.22|304.62|306.22|304.62|306.22|304.62|0
1649068080000|2022-04-04 10:28:00|305.99|304.39|305.99|304.39|305.99|304.39|305.99|304.39|0
1649068090000|2022-04-04 10:28:10|306.22|304.62|305.99|304.39|306.22|304.62|305.99|304.39|0
1649068100000|2022-04-04 10:28:20|305.75|304.15|305.75|304.15|305.75|304.15|305.75|304.15|0
1649068110000|2022-04-04 10:28:30|305.99|304.39|305.75|304.15|305.99|304.39|305.75|304.15|0
1649068120000|2022-04-04 10:28:40|305.86|304.26|305.75|304.15|305.99|304.39|305.75|304.15|0
1649068150000|2022-04-04 10:29:10|305.99|304.39|305.51|303.91|305.99|304.39|305.51|303.91|0
1649068160000|2022-04-04 10:29:20|305.27|303.67|305.51|303.91|305.51|303.91|305.27|303.67|0
1649068170000|2022-04-04 10:29:30|305.38|303.78|305.27|303.67|305.51|303.91|305.27|303.67|0
1649068180000|2022-04-04 10:29:40|305.51|303.91|305.51|303.91|305.51|303.91|305.51|303.91|0
1649068190000|2022-04-04 10:29:50|305.38|303.78|305.27|303.67|305.38|303.78|305.27|303.67|0
1649068200000|2022-04-04 10:30:00|305.38|303.78|305.27|303.67|305.38|303.78|305.27|303.67|0
1649068210000|2022-04-04 10:30:10|305.38|303.78|305.27|303.67|305.38|303.78|305.27|303.67|0
1649068220000|2022-04-04 10:30:20|305.38|303.78|305.38|303.78|305.38|303.78|305.38|303.78|0
1649068230000|2022-04-04 10:30:30|305.51|303.91|305.27|303.67|305.51|303.91|305.27|303.67|0
1649068240000|2022-04-04 10:30:40|305.38|303.78|305.38|303.78|305.38|303.78|305.38|303.78|0
1649068260000|2022-04-04 10:31:00|305.27|303.67|305.38|303.78|305.38|303.78|305.27|303.67|0
1649068270000|2022-04-04 10:31:10|305.27|303.67|305.27|303.67|305.38|303.78|305.27|303.67|0
1649068290000|2022-04-04 10:31:30|305.38|303.78|305.03|303.43|305.38|303.78|305.03|303.43|0
1649068310000|2022-04-04 10:31:50|305.14|303.54|305.27|303.67|305.27|303.67|305.14|303.54|0
1649068320000|2022-04-04 10:32:00|305.03|303.43|305.03|303.43|305.03|303.43|305.03|303.43|0
1649068340000|2022-04-04 10:32:20|304.79|303.19|304.79|303.19|304.79|303.19|304.79|303.19|0
1649068350000|2022-04-04 10:32:30|304.31|302.71|304.31|302.71|304.31|302.71|304.31|302.71|0
1649068360000|2022-04-04 10:32:40|304.55|302.95|304.66|303.06|304.66|303.06|304.55|302.95|0
1649068370000|2022-04-04 10:32:50|304.79|303.19|304.79|303.19|304.79|303.19|304.79|303.19|0
1649068380000|2022-04-04 10:33:00|304.66|303.06|304.79|303.19|304.79|303.19|304.66|303.06|0
1649068390000|2022-04-04 10:33:10|304.55|302.95|304.79|303.19|304.79|303.19|304.55|302.95|0
1649068420000|2022-04-04 10:33:40|305.03|303.43|305.03|303.43|305.03|303.43|305.03|303.43|0
1649068440000|2022-04-04 10:34:00|304.79|303.19|304.55|302.95|304.79|303.19|304.55|302.95|0
1649068450000|2022-04-04 10:34:10|304.79|303.19|304.79|303.19|304.79|303.19|304.55|302.95|0
1649068470000|2022-04-04 10:34:30|304.55|302.95|304.55|302.95|304.79|303.19|304.55|302.95|0
1649068560000|2022-04-04 10:36:00|304.31|302.71|304.07|302.47|304.31|302.71|304.07|302.47|0
1649068580000|2022-04-04 10:36:20|303.83|302.23|303.83|302.23|303.83|302.23|303.83|302.23|0
1649068590000|2022-04-04 10:36:30|304.07|302.47|304.07|302.47|304.07|302.47|304.07|302.47|0
1649068640000|2022-04-04 10:37:20|303.83|302.23|303.59|301.99|303.83|302.23|303.59|301.99|0
1649068650000|2022-04-04 10:37:30|303.35|301.75|303.47|301.87|303.47|301.87|303.35|301.75|0
1649068660000|2022-04-04 10:37:40|303.59|301.99|303.83|302.23|303.83|302.23|303.59|301.99|0
1649068670000|2022-04-04 10:37:50|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1649068680000|2022-04-04 10:38:00|303.7|302.1|303.59|301.99|303.7|302.1|303.59|301.99|0
1649068700000|2022-04-04 10:38:20|303.83|302.23|304.07|302.47|304.07|302.47|303.83|302.23|0
1649068710000|2022-04-04 10:38:30|303.83|302.23|303.83|302.23|303.83|302.23|303.83|302.23|0
1649068750000|2022-04-04 10:39:10|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1649068770000|2022-04-04 10:39:30|303.35|301.75|303.59|301.99|303.59|301.99|303.35|301.75|0
1649068790000|2022-04-04 10:39:50|303.35|301.75|303.35|301.75|303.59|301.99|303.35|301.75|0
1649068810000|2022-04-04 10:40:10|303.11|301.51|303.35|301.75|303.35|301.75|303.11|301.51|0
1649068830000|2022-04-04 10:40:30|303.11|301.51|303.11|301.51|303.11|301.51|303.11|301.51|0
1649068840000|2022-04-04 10:40:40|303.35|301.75|303.35|301.75|303.35|301.75|303.35|301.75|0
1649068850000|2022-04-04 10:40:50|303.11|301.51|303.35|301.75|303.35|301.75|303.11|301.51|0
1649068900000|2022-04-04 10:41:40|303.22|301.62|303.22|301.62|303.22|301.62|303.22|301.62|0
1649068910000|2022-04-04 10:41:50|303.11|301.51|303.35|301.75|303.35|301.75|303.11|301.51|0
1649068940000|2022-04-04 10:42:20|303.59|301.99|303.59|301.99|303.59|301.99|303.59|301.99|0
1649068970000|2022-04-04 10:42:50|303.83|302.23|303.59|301.99|303.83|302.23|303.59|301.99|0
1649068980000|2022-04-04 10:43:00|303.83|302.23|303.59|301.99|303.83|302.23|303.59|301.99|0
1649069000000|2022-04-04 10:43:20|303.83|302.23|303.83|302.23|303.83|302.23|303.83|302.23|0
1649069020000|2022-04-04 10:43:40|303.82|302.22|303.82|302.22|303.82|302.22|303.82|302.22|0
1649069030000|2022-04-04 10:43:50|304.06|302.46|304.06|302.46|304.06|302.46|304.06|302.46|0
1649069040000|2022-04-04 10:44:00|303.94|302.34|303.82|302.22|304.06|302.46|303.82|302.22|0
1649069050000|2022-04-04 10:44:10|304.06|302.46|303.59|301.99|304.06|302.46|303.59|301.99|0
1649069060000|2022-04-04 10:44:20|303.35|301.75|303.59|301.99|303.59|301.99|303.35|301.75|0
1649069070000|2022-04-04 10:44:30|303.35|301.75|302.87|301.27|303.35|301.75|302.87|301.27|0
1649069080000|2022-04-04 10:44:40|302.63|301.03|302.87|301.27|302.87|301.27|302.63|301.03|0
1649069120000|2022-04-04 10:45:20|303.11|301.51|303.11|301.51|303.11|301.51|303.11|301.51|0
1649069130000|2022-04-04 10:45:30|302.87|301.27|302.87|301.27|302.87|301.27|302.87|301.27|0
1649069140000|2022-04-04 10:45:40|303.11|301.51|302.87|301.27|303.11|301.51|302.87|301.27|0
1649069150000|2022-04-04 10:45:50|303.11|301.51|303.11|301.51|303.11|301.51|303.11|301.51|0
1649069170000|2022-04-04 10:46:10|302.87|301.27|302.87|301.27|302.87|301.27|302.87|301.27|0
1649069180000|2022-04-04 10:46:20|303.11|301.51|303.11|301.51|303.11|301.51|303.11|301.51|0
1649069230000|2022-04-04 10:47:10|303.35|301.75|303.35|301.75|303.35|301.75|303.35|301.75|0
1649069240000|2022-04-04 10:47:20|303.58|301.98|303.58|301.98|303.58|301.98|303.34|301.74|0
1649069250000|2022-04-04 10:47:30|303.34|301.74|303.34|301.74|303.34|301.74|303.34|301.74|0
1649069260000|2022-04-04 10:47:40|303.58|301.98|303.34|301.74|303.58|301.98|303.34|301.74|0
1649069280000|2022-04-04 10:48:00|303.58|301.98|303.34|301.74|303.58|301.98|303.34|301.74|0
1649069290000|2022-04-04 10:48:10|303.11|301.51|302.87|301.27|303.11|301.51|302.87|301.27|0
1649069300000|2022-04-04 10:48:20|303.11|301.51|302.87|301.27|303.11|301.51|302.87|301.27|0
1649069320000|2022-04-04 10:48:40|302.74|301.14|302.63|301.03|302.74|301.14|302.63|301.03|0
1649069330000|2022-04-04 10:48:50|302.87|301.27|302.63|301.03|302.87|301.27|302.63|301.03|0
1649069340000|2022-04-04 10:49:00|302.87|301.27|302.63|301.03|302.87|301.27|302.63|301.03|0
1649069350000|2022-04-04 10:49:10|302.87|301.27|302.87|301.27|303.11|301.51|302.87|301.27|0
1649069360000|2022-04-04 10:49:20|302.63|301.03|302.63|301.03|302.63|301.03|302.63|301.03|0
1649069370000|2022-04-04 10:49:30|302.74|301.14|302.74|301.14|302.74|301.14|302.74|301.14|0
1649069380000|2022-04-04 10:49:40|302.87|301.27|302.74|301.14|302.87|301.27|302.63|301.03|0
1649069390000|2022-04-04 10:49:50|302.63|301.03|302.87|301.27|302.87|301.27|302.63|301.03|0
1649069400000|2022-04-04 10:50:00|302.63|301.03|302.39|300.79|302.63|301.03|302.39|300.79|0
1649069410000|2022-04-04 10:50:10|302.15|300.55|301.91|300.31|302.15|300.55|301.91|300.31|0
1649069430000|2022-04-04 10:50:30|302.15|300.55|302.39|300.79|302.39|300.79|302.15|300.55|0
1649069450000|2022-04-04 10:50:50|302.26|300.66|302.39|300.79|302.39|300.79|302.26|300.66|0
1649069470000|2022-04-04 10:51:10|302.63|301.03|302.63|301.03|302.63|301.03|302.63|301.03|0
1649069500000|2022-04-04 10:51:40|302.39|300.79|302.15|300.55|302.39|300.79|302.15|300.55|0
1649069510000|2022-04-04 10:51:50|302.39|300.79|302.15|300.55|302.39|300.79|302.15|300.55|0
1649069520000|2022-04-04 10:52:00|302.39|300.79|302.39|300.79|302.39|300.79|302.39|300.79|0
1649069560000|2022-04-04 10:52:40|302.63|301.03|302.86|301.26|302.86|301.26|302.63|301.03|0
1649069570000|2022-04-04 10:52:50|303.1|301.5|302.15|300.55|303.1|301.5|302.15|300.55|0
1649069580000|2022-04-04 10:53:00|301.91|300.31|301.91|300.31|301.91|300.31|301.91|300.31|0
1649069590000|2022-04-04 10:53:10|302.15|300.55|302.39|300.79|302.39|300.79|302.15|300.55|0
1649069600000|2022-04-04 10:53:20|302.15|300.55|302.26|300.66|302.39|300.79|302.15|300.55|0
1649069610000|2022-04-04 10:53:30|302.39|300.79|302.39|300.79|302.39|300.79|302.39|300.79|0
1649069630000|2022-04-04 10:53:50|302.15|300.55|302.15|300.55|302.15|300.55|302.15|300.55|0
1649069640000|2022-04-04 10:54:00|302.26|300.66|302.15|300.55|302.26|300.66|302.15|300.55|0
1649069650000|2022-04-04 10:54:10|302.39|300.79|302.39|300.79|302.39|300.79|302.39|300.79|0
1649069660000|2022-04-04 10:54:20|302.5|300.9|302.5|300.9|302.5|300.9|302.5|300.9|0
1649069670000|2022-04-04 10:54:30|302.39|300.79|302.39|300.79|302.39|300.79|302.39|300.79|0
1649069690000|2022-04-04 10:54:50|302.15|300.55|302.39|300.79|302.39|300.79|302.15|300.55|0
1649069710000|2022-04-04 10:55:10|302.15|300.55|302.15|300.55|302.15|300.55|302.15|300.55|0
1649069720000|2022-04-04 10:55:20|302.39|300.79|302.26|300.66|302.39|300.79|302.26|300.66|0
1649069730000|2022-04-04 10:55:30|302.15|300.55|302.38|300.78|302.38|300.78|302.15|300.55|0
1649069760000|2022-04-04 10:56:00|302.26|300.66|302.38|300.78|302.38|300.78|302.15|300.55|0
1649069770000|2022-04-04 10:56:10|302.15|300.55|302.15|300.55|302.15|300.55|302.15|300.55|0
1649069780000|2022-04-04 10:56:20|302.38|300.78|302.38|300.78|302.38|300.78|302.38|300.78|0
1649069790000|2022-04-04 10:56:30|302.26|300.66|302.38|300.78|302.38|300.78|302.15|300.55|0
1649069810000|2022-04-04 10:56:50|302.26|300.66|302.26|300.66|302.26|300.66|302.26|300.66|0
1649069820000|2022-04-04 10:57:00|302.15|300.55|302.38|300.78|302.38|300.78|302.15|300.55|0
1649069840000|2022-04-04 10:57:20|302.5|300.9|302.38|300.78|302.5|300.9|302.38|300.78|0
1649069850000|2022-04-04 10:57:30|302.14|300.54|302.14|300.54|302.14|300.54|302.14|300.54|0
1649069870000|2022-04-04 10:57:50|301.91|300.31|301.67|300.07|301.91|300.31|301.67|300.07|0
1649069880000|2022-04-04 10:58:00|301.91|300.31|301.91|300.31|301.91|300.31|301.91|300.31|0
1649069950000|2022-04-04 10:59:10|302.38|300.78|301.91|300.31|302.38|300.78|301.91|300.31|0
1649069960000|2022-04-04 10:59:20|302.14|300.54|302.38|300.78|302.38|300.78|302.14|300.54|0
1649070000000|2022-04-04 11:00:00|302.14|300.54|302.62|301.02|302.62|301.02|302.14|300.54|0
1649070010000|2022-04-04 11:00:10|302.38|300.78|302.62|301.02|302.62|301.02|302.38|300.78|0
1649070020000|2022-04-04 11:00:20|302.38|300.78|302.38|300.78|302.38|300.78|302.38|300.78|0
1649070030000|2022-04-04 11:00:30|302.62|301.02|302.38|300.78|302.62|301.02|302.38|300.78|0
1649070040000|2022-04-04 11:00:40|302.62|301.02|302.86|301.26|302.86|301.26|302.62|301.02|0
1649070050000|2022-04-04 11:00:50|302.62|301.02|302.62|301.02|302.62|301.02|302.38|300.78|0
1649070080000|2022-04-04 11:01:20|302.5|300.9|302.62|301.02|302.62|301.02|302.5|300.9|0
1649070100000|2022-04-04 11:01:40|302.86|301.26|302.62|301.02|302.86|301.26|302.62|301.02|0
1649070120000|2022-04-04 11:02:00|302.5|300.9|302.38|300.78|302.62|301.02|302.38|300.78|0
1649070130000|2022-04-04 11:02:10|302.14|300.54|302.14|300.54|302.14|300.54|302.02|300.42|0
1649070140000|2022-04-04 11:02:20|302.38|300.78|302.38|300.78|302.38|300.78|302.26|300.66|0
1649070160000|2022-04-04 11:02:40|302.14|300.54|302.14|300.54|302.14|300.54|302.14|300.54|0
1649070170000|2022-04-04 11:02:50|302.26|300.66|302.38|300.78|302.38|300.78|302.26|300.66|0
1649070180000|2022-04-04 11:03:00|302.62|301.02|302.38|300.78|302.62|301.02|302.38|300.78|0
1649070190000|2022-04-04 11:03:10|302.49|300.89|302.49|300.89|302.62|301.02|302.49|300.89|0
1649070200000|2022-04-04 11:03:20|302.62|301.02|302.62|301.02|302.62|301.02|302.62|301.02|0
1649070210000|2022-04-04 11:03:30|302.86|301.26|302.62|301.02|302.86|301.26|302.62|301.02|0
1649070230000|2022-04-04 11:03:50|302.86|301.26|302.86|301.26|302.86|301.26|302.86|301.26|0
1649070240000|2022-04-04 11:04:00|303.1|301.5|302.97|301.37|303.1|301.5|302.97|301.37|0
1649070250000|2022-04-04 11:04:10|302.86|301.26|303.1|301.5|303.1|301.5|302.86|301.26|0
1649070270000|2022-04-04 11:04:30|302.97|301.37|303.33|301.73|303.33|301.73|302.86|301.26|0
1649070290000|2022-04-04 11:04:50|303.21|301.61|303.21|301.61|303.21|301.61|303.21|301.61|0
1649070300000|2022-04-04 11:05:00|303.33|301.73|303.33|301.73|303.33|301.73|303.33|301.73|0
1649070310000|2022-04-04 11:05:10|303.45|301.85|303.81|302.21|303.81|302.21|303.33|301.73|0
1649070320000|2022-04-04 11:05:20|303.93|302.33|303.81|302.21|303.93|302.33|303.81|302.21|0
1649070330000|2022-04-04 11:05:30|304.05|302.45|303.81|302.21|304.05|302.45|303.81|302.21|0
1649070340000|2022-04-04 11:05:40|303.33|301.73|303.33|301.73|303.33|301.73|303.33|301.73|0
1649070350000|2022-04-04 11:05:50|303.45|301.85|303.45|301.85|303.45|301.85|303.33|301.73|0
1649070360000|2022-04-04 11:06:00|303.57|301.97|303.81|302.21|303.81|302.21|303.57|301.97|0
1649070370000|2022-04-04 11:06:10|303.57|301.97|303.57|301.97|303.57|301.97|303.57|301.97|0
1649070380000|2022-04-04 11:06:20|303.45|301.85|303.33|301.73|303.57|301.97|303.33|301.73|0
1649070390000|2022-04-04 11:06:30|303.09|301.49|303.09|301.49|303.09|301.49|303.09|301.49|0
1649070400000|2022-04-04 11:06:40|302.86|301.26|302.86|301.26|302.86|301.26|302.86|301.26|0
1649070410000|2022-04-04 11:06:50|302.73|301.13|302.73|301.13|302.73|301.13|302.73|301.13|0
1649070420000|2022-04-04 11:07:00|302.86|301.26|302.86|301.26|302.86|301.26|302.86|301.26|0
1649070440000|2022-04-04 11:07:20|303.09|301.49|303.09|301.49|303.09|301.49|303.09|301.49|0
1649070450000|2022-04-04 11:07:30|303.57|301.97|303.57|301.97|303.57|301.97|303.57|301.97|0
1649070460000|2022-04-04 11:07:40|303.81|302.21|303.69|302.09|303.81|302.21|303.69|302.09|0
1649070470000|2022-04-04 11:07:50|303.33|301.73|303.57|301.97|303.57|301.97|303.33|301.73|0
1649070480000|2022-04-04 11:08:00|303.69|302.09|303.69|302.09|303.69|302.09|303.69|302.09|0
1649070490000|2022-04-04 11:08:10|303.81|302.21|303.81|302.21|303.81|302.21|303.81|302.21|0
1649070500000|2022-04-04 11:08:20|304.05|302.45|303.93|302.33|304.05|302.45|303.81|302.21|0
1649070510000|2022-04-04 11:08:30|304.05|302.45|303.81|302.21|304.05|302.45|303.81|302.21|0
1649070520000|2022-04-04 11:08:40|303.92|302.32|304.05|302.45|304.05|302.45|303.92|302.32|0
1649070530000|2022-04-04 11:08:50|303.81|302.21|304.05|302.45|304.05|302.45|303.81|302.21|0
1649070550000|2022-04-04 11:09:10|303.81|302.21|304.05|302.45|304.05|302.45|303.81|302.21|0
1649070560000|2022-04-04 11:09:20|303.81|302.21|304.05|302.45|304.05|302.45|303.81|302.21|0
1649070570000|2022-04-04 11:09:30|304.29|302.69|304.53|302.93|304.53|302.93|304.29|302.69|0
1649070580000|2022-04-04 11:09:40|304.4|302.8|304.53|302.93|304.53|302.93|304.4|302.8|0
1649070590000|2022-04-04 11:09:50|304.29|302.69|304.53|302.93|304.53|302.93|304.29|302.69|0
1649070600000|2022-04-04 11:10:00|304.29|302.69|304.29|302.69|304.29|302.69|304.29|302.69|0
1649070610000|2022-04-04 11:10:10|304.4|302.8|304.53|302.93|304.53|302.93|304.29|302.69|0
1649070630000|2022-04-04 11:10:30|304.77|303.17|305|303.4|305|303.4|304.77|303.17|0
1649070640000|2022-04-04 11:10:40|304.77|303.17|304.77|303.17|304.77|303.17|304.77|303.17|0
1649070650000|2022-04-04 11:10:50|304.88|303.28|305|303.4|305|303.4|304.88|303.28|0
1649070660000|2022-04-04 11:11:00|304.76|303.16|305|303.4|305|303.4|304.76|303.16|0
1649070670000|2022-04-04 11:11:10|304.76|303.16|304.76|303.16|304.76|303.16|304.76|303.16|0
1649070680000|2022-04-04 11:11:20|304.53|302.93|304.53|302.93|304.53|302.93|304.53|302.93|0
1649070700000|2022-04-04 11:11:40|304.29|302.69|304.29|302.69|304.29|302.69|304.29|302.69|0
1649070710000|2022-04-04 11:11:50|304.53|302.93|304.29|302.69|304.53|302.93|304.29|302.69|0
1649070720000|2022-04-04 11:12:00|304.4|302.8|304.53|302.93|304.53|302.93|304.4|302.8|0
1649070730000|2022-04-04 11:12:10|304.4|302.8|304.29|302.69|304.4|302.8|304.29|302.69|0
1649070740000|2022-04-04 11:12:20|304.05|302.45|304.05|302.45|304.29|302.69|304.05|302.45|0
1649070750000|2022-04-04 11:12:30|304.16|302.56|304.29|302.69|304.29|302.69|304.16|302.56|0
1649070770000|2022-04-04 11:12:50|304.16|302.56|304.16|302.56|304.16|302.56|304.16|302.56|0
1649070780000|2022-04-04 11:13:00|303.81|302.21|303.81|302.21|303.81|302.21|303.81|302.21|0
1649070800000|2022-04-04 11:13:20|303.57|301.97|303.57|301.97|303.57|301.97|303.57|301.97|0
1649070810000|2022-04-04 11:13:30|303.81|302.21|303.57|301.97|303.81|302.21|303.57|301.97|0
1649070820000|2022-04-04 11:13:40|303.68|302.08|304.05|302.45|304.05|302.45|303.68|302.08|0
1649070830000|2022-04-04 11:13:50|303.81|302.21|304.05|302.45|304.05|302.45|303.81|302.21|0
1649070880000|2022-04-04 11:14:40|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1649070890000|2022-04-04 11:14:50|304.52|302.92|304.52|302.92|304.52|302.92|304.52|302.92|0
1649070900000|2022-04-04 11:15:00|304.28|302.68|304.52|302.92|304.52|302.92|304.28|302.68|0
1649070910000|2022-04-04 11:15:10|304.28|302.68|304.28|302.68|304.28|302.68|304.28|302.68|0
1649070930000|2022-04-04 11:15:30|304.52|302.92|304.52|302.92|304.52|302.92|304.52|302.92|0
1649070960000|2022-04-04 11:16:00|304.76|303.16|305|303.4|305|303.4|304.76|303.16|0
1649070990000|2022-04-04 11:16:30|305.24|303.64|305|303.4|305.24|303.64|305|303.4|0
1649071000000|2022-04-04 11:16:40|305.96|304.36|306.2|304.6|306.2|304.6|305.96|304.36|0
1649071020000|2022-04-04 11:17:00|306.44|304.84|306.44|304.84|306.44|304.84|306.44|304.84|0
1649071030000|2022-04-04 11:17:10|306.68|305.08|306.91|305.31|306.91|305.31|306.68|305.08|0
1649071040000|2022-04-04 11:17:20|307.39|305.79|307.39|305.79|307.39|305.79|307.39|305.79|0
1649071060000|2022-04-04 11:17:40|307.15|305.55|307.03|305.43|307.15|305.55|307.03|305.43|0
1649071070000|2022-04-04 11:17:50|307.15|305.55|306.67|305.07|307.15|305.55|306.44|304.84|0
1649071090000|2022-04-04 11:18:10|306.91|305.31|306.91|305.31|306.91|305.31|306.91|305.31|0
1649071100000|2022-04-04 11:18:20|306.44|304.84|306.67|305.07|306.67|305.07|306.44|304.84|0
1649071120000|2022-04-04 11:18:40|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1649071140000|2022-04-04 11:19:00|306.2|304.6|306.43|304.83|306.43|304.83|306.2|304.6|0
1649071150000|2022-04-04 11:19:10|306.2|304.6|306.43|304.83|306.43|304.83|306.2|304.6|0
1649071160000|2022-04-04 11:19:20|306.2|304.6|306.2|304.6|306.2|304.6|306.2|304.6|0
1649071180000|2022-04-04 11:19:40|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1649071190000|2022-04-04 11:19:50|306.07|304.47|306.07|304.47|306.07|304.47|306.07|304.47|0
1649071200000|2022-04-04 11:20:00|306.19|304.59|306.19|304.59|306.19|304.59|306.19|304.59|0
1649071210000|2022-04-04 11:20:10|305.96|304.36|305.96|304.36|305.96|304.36|305.96|304.36|0
1649071220000|2022-04-04 11:20:20|305.83|304.23|305.72|304.12|305.83|304.23|305.72|304.12|0
1649071240000|2022-04-04 11:20:40|305.96|304.36|306.19|304.59|306.19|304.59|305.96|304.36|0
1649071270000|2022-04-04 11:21:10|306.43|304.83|306.67|305.07|306.67|305.07|306.43|304.83|0
1649071280000|2022-04-04 11:21:20|306.91|305.31|306.91|305.31|306.91|305.31|306.91|305.31|0
1649071290000|2022-04-04 11:21:30|307.15|305.55|306.91|305.31|307.15|305.55|306.91|305.31|0
1649071300000|2022-04-04 11:21:40|306.67|305.07|306.91|305.31|306.91|305.31|306.67|305.07|0
1649071310000|2022-04-04 11:21:50|306.67|305.07|306.67|305.07|306.67|305.07|306.67|305.07|0
1649071320000|2022-04-04 11:22:00|306.43|304.83|306.43|304.83|306.43|304.83|306.43|304.83|0
1649071330000|2022-04-04 11:22:10|306.67|305.07|306.91|305.31|306.91|305.31|306.67|305.07|0
1649071340000|2022-04-04 11:22:20|307.15|305.55|306.67|305.07|307.15|305.55|306.67|305.07|0
1649071360000|2022-04-04 11:22:40|306.91|305.31|306.91|305.31|306.91|305.31|306.79|305.19|0
1649071370000|2022-04-04 11:22:50|306.79|305.19|306.79|305.19|306.79|305.19|306.79|305.19|0
1649071380000|2022-04-04 11:23:00|306.67|305.07|306.67|305.07|306.67|305.07|306.43|304.83|0
1649071390000|2022-04-04 11:23:10|306.43|304.83|306.79|305.19|306.91|305.31|306.43|304.83|0
1649071400000|2022-04-04 11:23:20|306.91|305.31|306.91|305.31|306.91|305.31|306.79|305.19|0
1649071430000|2022-04-04 11:23:50|307.15|305.55|306.67|305.07|307.15|305.55|306.67|305.07|0
1649071440000|2022-04-04 11:24:00|306.55|304.95|306.19|304.59|306.55|304.95|306.19|304.59|0
1649071450000|2022-04-04 11:24:10|305.95|304.35|305.95|304.35|306.19|304.59|305.95|304.35|0
1649071460000|2022-04-04 11:24:20|306.19|304.59|305.95|304.35|306.19|304.59|305.95|304.35|0
1649071470000|2022-04-04 11:24:30|306.19|304.59|306.19|304.59|306.19|304.59|306.19|304.59|0
1649071480000|2022-04-04 11:24:40|305.95|304.35|305.95|304.35|305.95|304.35|305.95|304.35|0
1649071490000|2022-04-04 11:24:50|306.07|304.47|305.95|304.35|306.19|304.59|305.95|304.35|0
1649071500000|2022-04-04 11:25:00|306.19|304.59|306.19|304.59|306.19|304.59|306.19|304.59|0
1649071510000|2022-04-04 11:25:10|306.07|304.47|305.95|304.35|306.07|304.47|305.95|304.35|0
1649071520000|2022-04-04 11:25:20|305.71|304.11|305.71|304.11|305.71|304.11|305.71|304.11|0
1649071530000|2022-04-04 11:25:30|305.47|303.87|305.47|303.87|305.47|303.87|305.47|303.87|0
1649071540000|2022-04-04 11:25:40|305.23|303.63|305.23|303.63|305.23|303.63|305.23|303.63|0
1649071550000|2022-04-04 11:25:50|305.47|303.87|305.23|303.63|305.47|303.87|305.23|303.63|0
1649071560000|2022-04-04 11:26:00|305.35|303.75|305.23|303.63|305.47|303.87|305.23|303.63|0
1649071570000|2022-04-04 11:26:10|305|303.4|305.23|303.63|305.23|303.63|305|303.4|0
1649071580000|2022-04-04 11:26:20|305.47|303.87|305.47|303.87|305.47|303.87|305.23|303.63|0
1649071590000|2022-04-04 11:26:30|305.35|303.75|305.47|303.87|305.47|303.87|305.23|303.63|0
1649071610000|2022-04-04 11:26:50|305.35|303.75|305.23|303.63|305.47|303.87|305.23|303.63|0
1649071620000|2022-04-04 11:27:00|305.35|303.75|305.23|303.63|305.35|303.75|305.23|303.63|0
1649071640000|2022-04-04 11:27:20|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1649071650000|2022-04-04 11:27:30|305.23|303.63|305.23|303.63|305.23|303.63|305.23|303.63|0
1649071660000|2022-04-04 11:27:40|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1649071670000|2022-04-04 11:27:50|305.23|303.63|304.99|303.39|305.23|303.63|304.99|303.39|0
1649071680000|2022-04-04 11:28:00|305.23|303.63|304.99|303.39|305.23|303.63|304.99|303.39|0
1649071690000|2022-04-04 11:28:10|305.23|303.63|304.99|303.39|305.23|303.63|304.99|303.39|0
1649071700000|2022-04-04 11:28:20|305.23|303.63|305.23|303.63|305.23|303.63|304.99|303.39|0
1649071710000|2022-04-04 11:28:30|304.99|303.39|304.99|303.39|304.99|303.39|304.99|303.39|0
1649071720000|2022-04-04 11:28:40|305.23|303.63|305.11|303.51|305.23|303.63|304.99|303.39|0
1649071730000|2022-04-04 11:28:50|305.23|303.63|305.23|303.63|305.23|303.63|305.23|303.63|0
1649071740000|2022-04-04 11:29:00|305.47|303.87|305.95|304.35|305.95|304.35|305.47|303.87|0
1649071760000|2022-04-04 11:29:20|305.83|304.23|305.95|304.35|305.95|304.35|305.71|304.11|0
1649071770000|2022-04-04 11:29:30|306.19|304.59|306.19|304.59|306.19|304.59|306.19|304.59|0
1649071790000|2022-04-04 11:29:50|306.06|304.46|306.19|304.59|306.19|304.59|306.06|304.46|0
1649071800000|2022-04-04 11:30:00|306.06|304.46|305.95|304.35|306.19|304.59|305.95|304.35|0
1649071810000|2022-04-04 11:30:10|305.71|304.11|305.71|304.11|305.71|304.11|305.71|304.11|0
1649071820000|2022-04-04 11:30:20|305.47|303.87|305.47|303.87|305.47|303.87|305.47|303.87|0
1649071830000|2022-04-04 11:30:30|305.71|304.11|305.71|304.11|305.71|304.11|305.71|304.11|0
1649071840000|2022-04-04 11:30:40|305.59|303.99|305.71|304.11|305.71|304.11|305.47|303.87|0
1649071850000|2022-04-04 11:30:50|305.59|303.99|305.71|304.11|305.71|304.11|305.59|303.99|0
1649071870000|2022-04-04 11:31:10|305.59|303.99|305.47|303.87|305.59|303.99|305.47|303.87|0
1649071880000|2022-04-04 11:31:20|305.71|304.11|305.82|304.22|305.82|304.22|305.71|304.11|0
1649071890000|2022-04-04 11:31:30|305.95|304.35|305.95|304.35|305.95|304.35|305.95|304.35|0
1649071900000|2022-04-04 11:31:40|305.82|304.22|305.82|304.22|305.82|304.22|305.71|304.11|0
1649071910000|2022-04-04 11:31:50|305.95|304.35|305.95|304.35|305.95|304.35|305.95|304.35|0
1649071920000|2022-04-04 11:32:00|306.19|304.59|306.19|304.59|306.19|304.59|306.19|304.59|0
1649071930000|2022-04-04 11:32:10|306.43|304.83|305.95|304.35|306.43|304.83|305.95|304.35|0
1649071940000|2022-04-04 11:32:20|305.82|304.22|305.71|304.11|305.82|304.22|305.58|303.98|0
1649071950000|2022-04-04 11:32:30|305.58|303.98|305.71|304.11|305.71|304.11|305.58|303.98|0
1649071960000|2022-04-04 11:32:40|305.58|303.98|305.58|303.98|305.71|304.11|305.58|303.98|0
1649071970000|2022-04-04 11:32:50|305.71|304.11|305.71|304.11|305.71|304.11|305.71|304.11|0
1649071980000|2022-04-04 11:33:00|305.58|303.98|305.71|304.11|305.71|304.11|305.58|303.98|0
1649071990000|2022-04-04 11:33:10|305.58|303.98|305.47|303.87|305.71|304.11|305.47|303.87|0
1649072000000|2022-04-04 11:33:20|305.34|303.74|305.23|303.63|305.47|303.87|305.23|303.63|0
1649072010000|2022-04-04 11:33:30|304.99|303.39|305.23|303.63|305.23|303.63|304.99|303.39|0
1649072030000|2022-04-04 11:33:50|305.47|303.87|305.47|303.87|305.47|303.87|305.47|303.87|0
1649072050000|2022-04-04 11:34:10|305.34|303.74|305.47|303.87|305.47|303.87|305.34|303.74|0
1649072080000|2022-04-04 11:34:40|305.23|303.63|305.23|303.63|305.23|303.63|305.23|303.63|0
1649072090000|2022-04-04 11:34:50|304.99|303.39|304.51|302.91|304.99|303.39|304.51|302.91|0
1649072100000|2022-04-04 11:35:00|304.75|303.15|304.03|302.43|304.75|303.15|304.03|302.43|0
1649072110000|2022-04-04 11:35:10|303.79|302.19|303.56|301.96|303.79|302.19|303.56|301.96|0
1649072120000|2022-04-04 11:35:20|303.43|301.83|303.43|301.83|303.43|301.83|303.43|301.83|0
1649072130000|2022-04-04 11:35:30|303.56|301.96|303.79|302.19|303.79|302.19|303.56|301.96|0
1649072140000|2022-04-04 11:35:40|303.56|301.96|303.32|301.72|303.56|301.96|303.32|301.72|0
1649072150000|2022-04-04 11:35:50|303.56|301.96|303.32|301.72|303.56|301.96|303.08|301.48|0
1649072180000|2022-04-04 11:36:20|303.08|301.48|303.08|301.48|303.08|301.48|303.08|301.48|0
1649072190000|2022-04-04 11:36:30|302.84|301.24|302.84|301.24|302.84|301.24|302.84|301.24|0
1649072200000|2022-04-04 11:36:40|303.08|301.48|303.08|301.48|303.08|301.48|303.08|301.48|0
1649072210000|2022-04-04 11:36:50|303.32|301.72|303.55|301.95|303.79|302.19|303.32|301.72|0
1649072230000|2022-04-04 11:37:10|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1649072250000|2022-04-04 11:37:30|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1649072260000|2022-04-04 11:37:40|304.27|302.67|304.27|302.67|304.27|302.67|304.03|302.43|0
1649072270000|2022-04-04 11:37:50|304.15|302.55|304.03|302.43|304.15|302.55|304.03|302.43|0
1649072280000|2022-04-04 11:38:00|303.91|302.31|304.03|302.43|304.03|302.43|303.91|302.31|0
1649072290000|2022-04-04 11:38:10|304.27|302.67|304.27|302.67|304.27|302.67|304.27|302.67|0
1649072310000|2022-04-04 11:38:30|304.03|302.43|304.27|302.67|304.27|302.67|304.03|302.43|0
1649072320000|2022-04-04 11:38:40|304.15|302.55|304.27|302.67|304.27|302.67|304.15|302.55|0
1649072330000|2022-04-04 11:38:50|304.15|302.55|304.03|302.43|304.15|302.55|304.03|302.43|0
1649072340000|2022-04-04 11:39:00|303.79|302.19|303.79|302.19|303.79|302.19|303.67|302.07|0
1649072360000|2022-04-04 11:39:20|303.67|302.07|303.67|302.07|303.67|302.07|303.67|302.07|0
1649072370000|2022-04-04 11:39:30|303.55|301.95|303.55|301.95|303.79|302.19|303.55|301.95|0
1649072380000|2022-04-04 11:39:40|303.67|302.07|303.67|302.07|303.79|302.19|303.67|302.07|0
1649072390000|2022-04-04 11:39:50|303.79|302.19|303.79|302.19|303.79|302.19|303.55|301.95|0
1649072400000|2022-04-04 11:40:00|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1649072410000|2022-04-04 11:40:10|303.91|302.31|303.79|302.19|304.03|302.43|303.79|302.19|0
1649072420000|2022-04-04 11:40:20|303.91|302.31|303.91|302.31|303.91|302.31|303.91|302.31|0
1649072430000|2022-04-04 11:40:30|304.03|302.43|304.15|302.55|304.27|302.67|304.03|302.43|0
1649072440000|2022-04-04 11:40:40|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1649072450000|2022-04-04 11:40:50|303.91|302.31|304.03|302.43|304.03|302.43|303.91|302.31|0
1649072460000|2022-04-04 11:41:00|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1649072480000|2022-04-04 11:41:20|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1649072490000|2022-04-04 11:41:30|304.27|302.67|304.03|302.43|304.27|302.67|304.03|302.43|0
1649072520000|2022-04-04 11:42:00|304.27|302.67|304.27|302.67|304.27|302.67|304.27|302.67|0
1649072530000|2022-04-04 11:42:10|304.38|302.78|304.51|302.91|304.51|302.91|304.27|302.67|0
1649072540000|2022-04-04 11:42:20|304.27|302.67|304.51|302.91|304.51|302.91|304.27|302.67|0
1649072550000|2022-04-04 11:42:30|304.27|302.67|304.27|302.67|304.27|302.67|304.27|302.67|0
1649072600000|2022-04-04 11:43:20|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1649072620000|2022-04-04 11:43:40|304.14|302.54|304.03|302.43|304.14|302.54|304.03|302.43|0
1649072670000|2022-04-04 11:44:30|304.27|302.67|304.27|302.67|304.27|302.67|304.27|302.67|0
1649072710000|2022-04-04 11:45:10|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1649072740000|2022-04-04 11:45:40|303.79|302.19|304.03|302.43|304.03|302.43|303.79|302.19|0
1649072750000|2022-04-04 11:45:50|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1649072770000|2022-04-04 11:46:10|303.9|302.3|303.9|302.3|303.9|302.3|303.9|302.3|0
1649072780000|2022-04-04 11:46:20|304.03|302.43|303.9|302.3|304.03|302.43|303.9|302.3|0
1649072790000|2022-04-04 11:46:30|304.03|302.43|304.03|302.43|304.03|302.43|304.03|302.43|0
1649072800000|2022-04-04 11:46:40|303.9|302.3|303.66|302.06|303.9|302.3|303.55|301.95|0
1649072810000|2022-04-04 11:46:50|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1649072820000|2022-04-04 11:47:00|303.66|302.06|303.66|302.06|303.66|302.06|303.55|301.95|0
1649072830000|2022-04-04 11:47:10|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1649072850000|2022-04-04 11:47:30|303.66|302.06|303.66|302.06|303.66|302.06|303.66|302.06|0
1649072860000|2022-04-04 11:47:40|303.55|301.95|303.07|301.47|303.55|301.95|303.07|301.47|0
1649072870000|2022-04-04 11:47:50|303.31|301.71|303.31|301.71|303.31|301.71|303.07|301.47|0
1649072880000|2022-04-04 11:48:00|303.07|301.47|303.07|301.47|303.07|301.47|303.07|301.47|0
1649072900000|2022-04-04 11:48:20|303.31|301.71|303.31|301.71|303.31|301.71|303.31|301.71|0
1649072910000|2022-04-04 11:48:30|303.18|301.58|303.31|301.71|303.31|301.71|303.18|301.58|0
1649072940000|2022-04-04 11:49:00|303.55|301.95|303.79|302.19|303.79|302.19|303.55|301.95|0
1649072950000|2022-04-04 11:49:10|304.03|302.43|304.26|302.66|304.26|302.66|304.03|302.43|0
1649072960000|2022-04-04 11:49:20|304.03|302.43|303.79|302.19|304.03|302.43|303.79|302.19|0
1649072980000|2022-04-04 11:49:40|303.55|301.95|303.55|301.95|303.55|301.95|303.55|301.95|0
1649072990000|2022-04-04 11:49:50|303.31|301.71|303.31|301.71|303.55|301.95|303.31|301.71|0
1649073020000|2022-04-04 11:50:20|303.07|301.47|303.55|301.95|303.55|301.95|303.07|301.47|0
1649073040000|2022-04-04 11:50:40|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1649073050000|2022-04-04 11:50:50|303.55|301.95|303.55|301.95|303.55|301.95|303.31|301.71|0
1649073070000|2022-04-04 11:51:10|303.79|302.19|303.79|302.19|303.79|302.19|303.79|302.19|0
1649073080000|2022-04-04 11:51:20|303.55|301.95|303.78|302.18|303.78|302.18|303.55|301.95|0
1649073110000|2022-04-04 11:51:50|304.02|302.42|304.26|302.66|304.26|302.66|304.02|302.42|0
1649073120000|2022-04-04 11:52:00|304.02|302.42|304.26|302.66|304.26|302.66|304.02|302.42|0
1649073190000|2022-04-04 11:53:10|304.5|302.9|304.74|303.14|304.74|303.14|304.5|302.9|0
1649073200000|2022-04-04 11:53:20|304.5|302.9|304.26|302.66|304.5|302.9|304.26|302.66|0
1649073210000|2022-04-04 11:53:30|304.02|302.42|304.02|302.42|304.02|302.42|304.02|302.42|0
1649073220000|2022-04-04 11:53:40|304.26|302.66|304.26|302.66|304.26|302.66|304.02|302.42|0
1649073240000|2022-04-04 11:54:00|304.5|302.9|304.5|302.9|304.5|302.9|304.5|302.9|0
1649073260000|2022-04-04 11:54:20|304.74|303.14|304.74|303.14|304.74|303.14|304.74|303.14|0
1649073270000|2022-04-04 11:54:30|304.98|303.38|304.98|303.38|304.98|303.38|304.98|303.38|0
1649073280000|2022-04-04 11:54:40|305.22|303.62|305.22|303.62|305.22|303.62|304.98|303.38|0
1649073290000|2022-04-04 11:54:50|305.46|303.86|305.46|303.86|305.46|303.86|305.46|303.86|0
1649073310000|2022-04-04 11:55:10|305.7|304.1|305.7|304.1|305.7|304.1|305.7|304.1|0
1649073320000|2022-04-04 11:55:20|305.46|303.86|305.46|303.86|305.57|303.97|305.46|303.86|0
1649073330000|2022-04-04 11:55:30|305.57|303.97|306.17|304.57|306.17|304.57|305.57|303.97|0
1649073340000|2022-04-04 11:55:40|306.41|304.81|306.41|304.81|306.41|304.81|306.17|304.57|0
1649073350000|2022-04-04 11:55:50|306.65|305.05|306.89|305.29|306.89|305.29|306.65|305.05|0
1649073360000|2022-04-04 11:56:00|307.37|305.77|307.37|305.77|307.37|305.77|307.37|305.77|0
1649073370000|2022-04-04 11:56:10|307.61|306.01|307.37|305.77|307.61|306.01|307.37|305.77|0
1649073390000|2022-04-04 11:56:30|307.61|306.01|307.61|306.01|307.85|306.25|307.61|306.01|0
1649073400000|2022-04-04 11:56:40|307.85|306.25|308.09|306.49|308.09|306.49|307.85|306.25|0
1649073420000|2022-04-04 11:57:00|308.2|306.6|308.33|306.73|308.33|306.73|308.09|306.49|0
1649073430000|2022-04-04 11:57:10|308.09|306.49|308.09|306.49|308.09|306.49|308.09|306.49|0
1649073440000|2022-04-04 11:57:20|308.33|306.73|308.33|306.73|308.33|306.73|308.33|306.73|0
1649073450000|2022-04-04 11:57:30|308.57|306.97|308.57|306.97|308.57|306.97|308.57|306.97|0
1649073460000|2022-04-04 11:57:40|308.33|306.73|308.57|306.97|308.57|306.97|308.33|306.73|0
1649073470000|2022-04-04 11:57:50|308.33|306.73|308.33|306.73|308.33|306.73|308.33|306.73|0
1649073480000|2022-04-04 11:58:00|308.09|306.49|307.61|306.01|308.09|306.49|307.61|306.01|0
1649073490000|2022-04-04 11:58:10|307.85|306.25|307.61|306.01|307.85|306.25|307.61|306.01|0
1649073500000|2022-04-04 11:58:20|307.37|305.77|307.13|305.53|307.37|305.77|307.13|305.53|0
1649073510000|2022-04-04 11:58:30|307.37|305.77|307.37|305.77|307.37|305.77|307.37|305.77|0
1649073520000|2022-04-04 11:58:40|307.61|306.01|307.61|306.01|307.85|306.25|307.61|306.01|0
1649073530000|2022-04-04 11:58:50|307.85|306.25|307.61|306.01|307.85|306.25|307.61|306.01|0
1649073540000|2022-04-04 11:59:00|307.37|305.77|307.13|305.53|307.37|305.77|307.13|305.53|0
1649073550000|2022-04-04 11:59:10|307.37|305.77|307.37|305.77|307.37|305.77|307.37|305.77|0
1649073570000|2022-04-04 11:59:30|307.24|305.64|307.37|305.77|307.37|305.77|307.24|305.64|0
1649073580000|2022-04-04 11:59:40|307.13|305.53|307.24|305.64|307.37|305.77|307.13|305.53|0
1649073600000|2022-04-04 12:00:00|307.37|305.77|307.37|305.77|307.37|305.77|307.37|305.77|0
1649073610000|2022-04-04 12:00:10|307.61|306.01|307.85|306.25|307.85|306.25|307.61|306.01|0
1649073620000|2022-04-04 12:00:20|308.09|306.49|308.33|306.73|308.33|306.73|308.09|306.49|0
1649073630000|2022-04-04 12:00:30|308.2|306.6|308.09|306.49|308.33|306.73|308.09|306.49|0
1649073640000|2022-04-04 12:00:40|307.85|306.25|307.37|305.77|307.85|306.25|307.37|305.77|0
1649073650000|2022-04-04 12:00:50|307.61|306.01|307.37|305.77|307.61|306.01|307.37|305.77|0
1649073660000|2022-04-04 12:01:00|307.13|305.53|307.37|305.77|307.37|305.77|307.13|305.53|0
1649073670000|2022-04-04 12:01:10|307.13|305.53|307.13|305.53|307.13|305.53|307.13|305.53|0
1649073680000|2022-04-04 12:01:20|306.65|305.05|306.89|305.29|306.89|305.29|306.65|305.05|0
1649073690000|2022-04-04 12:01:30|306.65|305.05|306.89|305.29|306.89|305.29|306.65|305.05|0
1649073700000|2022-04-04 12:01:40|306.76|305.16|306.89|305.29|306.89|305.29|306.76|305.16|0
1649073710000|2022-04-04 12:01:50|306.65|305.05|306.89|305.29|306.89|305.29|306.65|305.05|0
1649073720000|2022-04-04 12:02:00|306.52|304.92|306.41|304.81|306.65|305.05|306.41|304.81|0
1649073730000|2022-04-04 12:02:10|306.65|305.05|306.65|305.05|306.65|305.05|306.41|304.81|0
1649073740000|2022-04-04 12:02:20|306.41|304.81|306.65|305.05|306.65|305.05|306.41|304.81|0
1649073750000|2022-04-04 12:02:30|306.41|304.81|306.65|305.05|306.65|305.05|306.41|304.81|0
1649073760000|2022-04-04 12:02:40|306.41|304.81|306.41|304.81|306.41|304.81|306.41|304.81|0
1649073770000|2022-04-04 12:02:50|306.17|304.57|306.17|304.57|306.17|304.57|306.17|304.57|0
1649073790000|2022-04-04 12:03:10|306.41|304.81|306.41|304.81|306.41|304.81|306.17|304.57|0
1649073820000|2022-04-04 12:03:40|306.17|304.57|306.17|304.57|306.17|304.57|306.17|304.57|0
1649073830000|2022-04-04 12:03:50|306.41|304.81|306.41|304.81|306.41|304.81|306.41|304.81|0
1649073840000|2022-04-04 12:04:00|306.17|304.57|305.93|304.33|306.41|304.81|305.93|304.33|0
1649073850000|2022-04-04 12:04:10|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1649073870000|2022-04-04 12:04:30|305.45|303.85|305.45|303.85|305.45|303.85|305.45|303.85|0
1649073890000|2022-04-04 12:04:50|305.69|304.09|305.69|304.09|305.69|304.09|305.69|304.09|0
1649073900000|2022-04-04 12:05:00|305.57|303.97|305.45|303.85|305.57|303.97|305.45|303.85|0
1649073920000|2022-04-04 12:05:20|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1649073930000|2022-04-04 12:05:30|305.45|303.85|305.21|303.61|305.45|303.85|305.21|303.61|0
1649073940000|2022-04-04 12:05:40|305.33|303.73|305.45|303.85|305.45|303.85|305.33|303.73|0
1649073960000|2022-04-04 12:06:00|305.33|303.73|305.33|303.73|305.33|303.73|305.33|303.73|0
1649073970000|2022-04-04 12:06:10|305.45|303.85|305.45|303.85|305.45|303.85|305.45|303.85|0
1649074000000|2022-04-04 12:06:40|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1649074020000|2022-04-04 12:07:00|304.97|303.37|304.73|303.13|304.97|303.37|304.73|303.13|0
1649074030000|2022-04-04 12:07:10|304.49|302.89|304.25|302.65|304.49|302.89|304.25|302.65|0
1649074040000|2022-04-04 12:07:20|304.01|302.41|304.01|302.41|304.01|302.41|304.01|302.41|0
1649074050000|2022-04-04 12:07:30|304.25|302.65|304.25|302.65|304.25|302.65|304.25|302.65|0
1649074060000|2022-04-04 12:07:40|304.13|302.53|304.49|302.89|304.49|302.89|304.13|302.53|0
1649074070000|2022-04-04 12:07:50|304.73|303.13|304.73|303.13|304.73|303.13|304.73|303.13|0
1649074080000|2022-04-04 12:08:00|304.61|303.01|304.73|303.13|304.73|303.13|304.61|303.01|0
1649074090000|2022-04-04 12:08:10|304.61|303.01|304.49|302.89|304.61|303.01|304.49|302.89|0
1649074100000|2022-04-04 12:08:20|304.25|302.65|304.25|302.65|304.25|302.65|304.25|302.65|0
1649074110000|2022-04-04 12:08:30|304.49|302.89|304.61|303.01|304.61|303.01|304.25|302.65|0
1649074120000|2022-04-04 12:08:40|304.49|302.89|304.49|302.89|304.49|302.89|304.49|302.89|0
1649074130000|2022-04-04 12:08:50|304.25|302.65|304.13|302.53|304.25|302.65|304.13|302.53|0
1649074140000|2022-04-04 12:09:00|304.01|302.41|304.25|302.65|304.25|302.65|304.01|302.41|0
1649074150000|2022-04-04 12:09:10|304.49|302.89|304.25|302.65|304.49|302.89|304.25|302.65|0
1649074190000|2022-04-04 12:09:50|304.49|302.89|304.25|302.65|304.49|302.89|304.25|302.65|0
1649074200000|2022-04-04 12:10:00|304.49|302.89|304.25|302.65|304.49|302.89|304.25|302.65|0
1649074210000|2022-04-04 12:10:10|304.73|303.13|304.25|302.65|304.73|303.13|304.25|302.65|0
1649074220000|2022-04-04 12:10:20|304.37|302.77|304.49|302.89|304.49|302.89|304.37|302.77|0
1649074230000|2022-04-04 12:10:30|304.73|303.13|304.49|302.89|304.73|303.13|304.49|302.89|0
1649074240000|2022-04-04 12:10:40|304.73|303.13|304.97|303.37|304.97|303.37|304.73|303.13|0
1649074260000|2022-04-04 12:11:00|304.73|303.13|304.84|303.24|304.84|303.24|304.73|303.13|0
1649074270000|2022-04-04 12:11:10|304.73|303.13|304.97|303.37|304.97|303.37|304.73|303.13|0
1649074280000|2022-04-04 12:11:20|304.84|303.24|304.84|303.24|304.84|303.24|304.84|303.24|0
1649074290000|2022-04-04 12:11:30|304.73|303.13|304.73|303.13|304.73|303.13|304.73|303.13|0
1649074300000|2022-04-04 12:11:40|304.84|303.24|304.97|303.37|304.97|303.37|304.84|303.24|0
1649074320000|2022-04-04 12:12:00|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1649074340000|2022-04-04 12:12:20|304.97|303.37|304.73|303.13|304.97|303.37|304.73|303.13|0
1649074350000|2022-04-04 12:12:30|304.97|303.37|305.21|303.61|305.21|303.61|304.97|303.37|0
1649074360000|2022-04-04 12:12:40|305.08|303.48|304.97|303.37|305.08|303.48|304.97|303.37|0
1649074370000|2022-04-04 12:12:50|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1649074380000|2022-04-04 12:13:00|305.45|303.85|305.45|303.85|305.45|303.85|305.45|303.85|0
1649074390000|2022-04-04 12:13:10|305.21|303.61|305.69|304.09|305.69|304.09|305.21|303.61|0
1649074400000|2022-04-04 12:13:20|305.45|303.85|305.69|304.09|305.69|304.09|305.45|303.85|0
1649074410000|2022-04-04 12:13:30|305.8|304.2|305.69|304.09|305.8|304.2|305.69|304.09|0
1649074420000|2022-04-04 12:13:40|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1649074430000|2022-04-04 12:13:50|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1649074440000|2022-04-04 12:14:00|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1649074450000|2022-04-04 12:14:10|305.69|304.09|305.68|304.08|305.69|304.09|305.68|304.08|0
1649074460000|2022-04-04 12:14:20|305.92|304.32|305.8|304.2|305.92|304.32|305.68|304.08|0
1649074470000|2022-04-04 12:14:30|305.92|304.32|305.68|304.08|305.92|304.32|305.68|304.08|0
1649074480000|2022-04-04 12:14:40|305.21|303.61|305.21|303.61|305.21|303.61|305.21|303.61|0
1649074500000|2022-04-04 12:15:00|304.97|303.37|304.97|303.37|304.97|303.37|304.97|303.37|0
1649074520000|2022-04-04 12:15:20|305.21|303.61|305.92|304.32|305.92|304.32|305.21|303.61|0
1649074530000|2022-04-04 12:15:30|305.68|304.08|305.68|304.08|305.8|304.2|305.68|304.08|0
1649074540000|2022-04-04 12:15:40|305.44|303.84|305.56|303.96|305.56|303.96|305.44|303.84|0
1649074550000|2022-04-04 12:15:50|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1649074560000|2022-04-04 12:16:00|305.8|304.2|305.44|303.84|305.8|304.2|305.44|303.84|0
1649074570000|2022-04-04 12:16:10|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1649074580000|2022-04-04 12:16:20|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1649074590000|2022-04-04 12:16:30|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1649074600000|2022-04-04 12:16:40|306.4|304.8|306.4|304.8|306.4|304.8|306.16|304.56|0
1649074610000|2022-04-04 12:16:50|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1649074620000|2022-04-04 12:17:00|306.4|304.8|306.4|304.8|306.4|304.8|306.4|304.8|0
1649074640000|2022-04-04 12:17:20|306.64|305.04|306.64|305.04|306.64|305.04|306.64|305.04|0
1649074670000|2022-04-04 12:17:50|306.4|304.8|306.4|304.8|306.4|304.8|306.4|304.8|0
1649074700000|2022-04-04 12:18:20|306.64|305.04|306.4|304.8|306.64|305.04|306.4|304.8|0
1649074710000|2022-04-04 12:18:30|306.16|304.56|306.16|304.56|306.16|304.56|305.68|304.08|0
1649074720000|2022-04-04 12:18:40|306.28|304.68|306.4|304.8|306.4|304.8|306.28|304.68|0
1649074730000|2022-04-04 12:18:50|306.16|304.56|305.68|304.08|306.16|304.56|305.44|303.84|0
1649074740000|2022-04-04 12:19:00|305.44|303.84|305.44|303.84|305.44|303.84|305.2|303.6|0
1649074750000|2022-04-04 12:19:10|305.68|304.08|305.68|304.08|305.68|304.08|305.68|304.08|0
1649074760000|2022-04-04 12:19:20|305.92|304.32|305.92|304.32|305.92|304.32|305.68|304.08|0
1649074770000|2022-04-04 12:19:30|305.68|304.08|305.68|304.08|305.92|304.32|305.68|304.08|0
1649074780000|2022-04-04 12:19:40|305.92|304.32|305.44|303.84|305.92|304.32|305.44|303.84|0
1649074790000|2022-04-04 12:19:50|305.68|304.08|305.68|304.08|305.68|304.08|305.44|303.84|0
1649074800000|2022-04-04 12:20:00|305.44|303.84|305.68|304.08|305.68|304.08|305.44|303.84|0
1649074810000|2022-04-04 12:20:10|305.44|303.84|305.44|303.84|305.56|303.96|305.44|303.84|0
1649074820000|2022-04-04 12:20:20|305.56|303.96|305.44|303.84|305.68|304.08|305.44|303.84|0
1649074830000|2022-04-04 12:20:30|305.68|304.08|305.92|304.32|305.92|304.32|305.44|303.84|0
1649074840000|2022-04-04 12:20:40|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1649074850000|2022-04-04 12:20:50|305.92|304.32|306.16|304.56|306.16|304.56|305.92|304.32|0
1649074860000|2022-04-04 12:21:00|305.92|304.32|306.64|305.04|306.64|305.04|305.92|304.32|0
1649074870000|2022-04-04 12:21:10|306.4|304.8|306.27|304.67|306.4|304.8|306.27|304.67|0
1649074880000|2022-04-04 12:21:20|306.4|304.8|306.16|304.56|306.4|304.8|306.16|304.56|0
1649074890000|2022-04-04 12:21:30|306.4|304.8|306.16|304.56|306.4|304.8|306.16|304.56|0
1649074910000|2022-04-04 12:21:50|306.4|304.8|306.4|304.8|306.4|304.8|306.4|304.8|0
1649074920000|2022-04-04 12:22:00|305.92|304.32|306.16|304.56|306.16|304.56|305.92|304.32|0
1649074930000|2022-04-04 12:22:10|306.4|304.8|306.16|304.56|306.4|304.8|306.16|304.56|0
1649074950000|2022-04-04 12:22:30|306.4|304.8|306.64|305.04|306.64|305.04|306.4|304.8|0
1649074970000|2022-04-04 12:22:50|306.4|304.8|306.4|304.8|306.4|304.8|306.4|304.8|0
1649074980000|2022-04-04 12:23:00|306.51|304.91|306.4|304.8|306.51|304.91|306.4|304.8|0
1649074990000|2022-04-04 12:23:10|306.51|304.91|306.4|304.8|306.51|304.91|306.4|304.8|0
1649075000000|2022-04-04 12:23:20|306.88|305.28|306.88|305.28|306.88|305.28|306.88|305.28|0
1649075020000|2022-04-04 12:23:40|307.12|305.52|307.12|305.52|307.12|305.52|307.12|305.52|0
1649075030000|2022-04-04 12:23:50|307.36|305.76|307.36|305.76|307.36|305.76|307.36|305.76|0
1649075040000|2022-04-04 12:24:00|307.59|305.99|308.07|306.47|308.07|306.47|307.59|305.99|0
1649075050000|2022-04-04 12:24:10|307.83|306.23|307.83|306.23|307.83|306.23|307.83|306.23|0
1649075060000|2022-04-04 12:24:20|308.07|306.47|307.83|306.23|308.07|306.47|307.83|306.23|0
1649075070000|2022-04-04 12:24:30|308.07|306.47|308.07|306.47|308.07|306.47|308.07|306.47|0
1649075080000|2022-04-04 12:24:40|307.83|306.23|307.59|305.99|308.07|306.47|307.59|305.99|0
1649075090000|2022-04-04 12:24:50|307.83|306.23|307.83|306.23|307.83|306.23|307.59|305.99|0
1649075100000|2022-04-04 12:25:00|307.59|305.99|307.35|305.75|307.59|305.99|307.35|305.75|0
1649075110000|2022-04-04 12:25:10|307.59|305.99|307.35|305.75|307.59|305.99|307.12|305.52|0
1649075120000|2022-04-04 12:25:20|307.59|305.99|307.83|306.23|307.83|306.23|307.59|305.99|0
1649075130000|2022-04-04 12:25:30|308.07|306.47|308.07|306.47|308.31|306.71|308.07|306.47|0
1649075140000|2022-04-04 12:25:40|308.31|306.71|308.31|306.71|308.31|306.71|308.31|306.71|0
1649075160000|2022-04-04 12:26:00|308.55|306.95|308.31|306.71|308.55|306.95|308.31|306.71|0
1649075170000|2022-04-04 12:26:10|308.07|306.47|308.07|306.47|308.31|306.71|308.07|306.47|0
1649075180000|2022-04-04 12:26:20|308.31|306.71|308.31|306.71|308.31|306.71|308.31|306.71|0
1649075190000|2022-04-04 12:26:30|308.07|306.47|308.07|306.47|308.07|306.47|308.07|306.47|0
1649075210000|2022-04-04 12:26:50|307.59|305.99|307.59|305.99|307.59|305.99|307.59|305.99|0
1649075220000|2022-04-04 12:27:00|307.35|305.75|307.35|305.75|307.35|305.75|307.35|305.75|0
1649075230000|2022-04-04 12:27:10|307.59|305.99|307.11|305.51|307.59|305.99|307.11|305.51|0
1649075240000|2022-04-04 12:27:20|307.35|305.75|307.11|305.51|307.35|305.75|307.11|305.51|0
1649075270000|2022-04-04 12:27:50|307.35|305.75|307.11|305.51|307.35|305.75|307.11|305.51|0
1649075280000|2022-04-04 12:28:00|306.87|305.27|306.63|305.03|306.87|305.27|306.63|305.03|0
1649075290000|2022-04-04 12:28:10|306.51|304.91|306.39|304.79|306.51|304.91|306.27|304.67|0
1649075300000|2022-04-04 12:28:20|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1649075310000|2022-04-04 12:28:30|306.39|304.79|306.16|304.56|306.39|304.79|306.16|304.56|0
1649075320000|2022-04-04 12:28:40|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1649075330000|2022-04-04 12:28:50|306.16|304.56|306.16|304.56|306.16|304.56|306.16|304.56|0
1649075340000|2022-04-04 12:29:00|305.92|304.32|305.92|304.32|305.92|304.32|305.92|304.32|0
1649075350000|2022-04-04 12:29:10|305.68|304.08|305.92|304.32|305.92|304.32|305.68|304.08|0
1649075360000|2022-04-04 12:29:20|305.68|304.08|305.68|304.08|305.92|304.32|305.68|304.08|0
1649075370000|2022-04-04 12:29:30|305.44|303.84|305.44|303.84|305.44|303.84|305.44|303.84|0
1649075380000|2022-04-04 12:29:40|305.2|303.6|305.2|303.6|305.2|303.6|305.2|303.6|0
1649075390000|2022-04-04 12:29:50|305.44|303.84|305.44|303.84|305.44|303.84|305.44|303.84|0
1649075400000|2022-04-04 12:30:00|305.68|304.08|305.79|304.19|305.92|304.32|305.68|304.08|0
1649075410000|2022-04-04 12:30:10|305.92|304.32|305.68|304.08|305.92|304.32|305.68|304.08|0
1649075420000|2022-04-04 12:30:20|305.92|304.32|305.91|304.31|305.92|304.32|305.91|304.31|0
1649075430000|2022-04-04 12:30:30|305.68|304.08|305.68|304.08|305.68|304.08|305.44|303.84|0
1649075440000|2022-04-04 12:30:40|305.44|303.84|305.2|303.6|305.44|303.84|305.2|303.6|0
1649075450000|2022-04-04 12:30:50|305.44|303.84|305.44|303.84|305.44|303.84|305.44|303.84|0
1649075460000|2022-04-04 12:31:00|305.55|303.95|305.91|304.31|305.91|304.31|305.55|303.95|0
1649075470000|2022-04-04 12:31:10|306.03|304.43|306.39|304.79|306.39|304.79|306.03|304.43|0
1649075480000|2022-04-04 12:31:20|306.15|304.55|306.15|304.55|306.15|304.55|306.15|304.55|0
1649075490000|2022-04-04 12:31:30|306.03|304.43|305.91|304.31|306.03|304.43|305.91|304.31|0
1649075500000|2022-04-04 12:31:40|306.15|304.55|306.63|305.03|306.63|305.03|306.15|304.55|0
1649075510000|2022-04-04 12:31:50|306.87|305.27|306.63|305.03|306.87|305.27|306.63|305.03|0
1649075520000|2022-04-04 12:32:00|306.75|305.15|306.63|305.03|306.75|305.15|306.63|305.03|0
1649075530000|2022-04-04 12:32:10|306.87|305.27|306.87|305.27|306.87|305.27|306.87|305.27|0
1649075540000|2022-04-04 12:32:20|307.11|305.51|306.87|305.27|307.11|305.51|306.63|305.03|0
1649075550000|2022-04-04 12:32:30|306.63|305.03|306.75|305.15|306.75|305.15|306.63|305.03|0
1649075560000|2022-04-04 12:32:40|306.63|305.03|306.39|304.79|306.63|305.03|306.39|304.79|0
1649075570000|2022-04-04 12:32:50|306.63|305.03|306.87|305.27|306.87|305.27|306.63|305.03|0
1649075580000|2022-04-04 12:33:00|307.11|305.51|306.87|305.27|307.11|305.51|306.63|305.03|0
1649075590000|2022-04-04 12:33:10|306.75|305.15|306.39|304.79|306.75|305.15|306.39|304.79|0
1649075600000|2022-04-04 12:33:20|306.63|305.03|306.87|305.27|306.87|305.27|306.63|305.03|0
1649075610000|2022-04-04 12:33:30|306.63|305.03|306.63|305.03|306.63|305.03|306.63|305.03|0
1649075620000|2022-04-04 12:33:40|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1649075630000|2022-04-04 12:33:50|306.87|305.27|306.87|305.27|306.87|305.27|306.87|305.27|0
1649075640000|2022-04-04 12:34:00|306.63|305.03|306.63|305.03|306.63|305.03|306.63|305.03|0
1649075650000|2022-04-04 12:34:10|306.39|304.79|306.39|304.79|306.39|304.79|306.39|304.79|0
1649075660000|2022-04-04 12:34:20|306.63|305.03|306.87|305.27|306.87|305.27|306.63|305.03|0
1649075670000|2022-04-04 12:34:30|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1649075680000|2022-04-04 12:34:40|306.87|305.27|306.87|305.27|306.87|305.27|306.87|305.27|0
1649075690000|2022-04-04 12:34:50|306.63|305.03|306.87|305.27|306.87|305.27|306.63|305.03|0
1649075700000|2022-04-04 12:35:00|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1649075710000|2022-04-04 12:35:10|306.87|305.27|306.87|305.27|306.87|305.27|306.87|305.27|0
1649075730000|2022-04-04 12:35:30|307.11|305.51|306.87|305.27|307.11|305.51|306.87|305.27|0
1649075760000|2022-04-04 12:36:00|307.11|305.51|307.11|305.51|307.11|305.51|307.11|305.51|0
1649075770000|2022-04-04 12:36:10|306.87|305.27|307.11|305.51|307.11|305.51|306.87|305.27|0
1649075780000|2022-04-04 12:36:20|307.35|305.75|307.35|305.75|307.35|305.75|307.35|305.75|0
1649075790000|2022-04-04 12:36:30|307.22|305.62|307.11|305.51|307.22|305.62|307.11|305.51|0
1649075800000|2022-04-04 12:36:40|306.87|305.27|306.63|305.03|306.87|305.27|306.63|305.03|0
1649075810000|2022-04-04 12:36:50|306.87|305.27|306.63|305.03|306.87|305.27|306.63|305.03|0
1649075830000|2022-04-04 12:37:10|306.39|304.79|306.39|304.79|306.39|304.79|306.39|304.79|0
1649075840000|2022-04-04 12:37:20|306.15|304.55|306.15|304.55|306.39|304.79|306.15|304.55|0
1649075850000|2022-04-04 12:37:30|305.91|304.31|305.67|304.07|305.91|304.31|305.67|304.07|0
1649075860000|2022-04-04 12:37:40|305.19|303.59|304.95|303.35|305.19|303.59|304.95|303.35|0
1649075870000|2022-04-04 12:37:50|304.71|303.11|304.95|303.35|304.95|303.35|304.71|303.11|0
1649075880000|2022-04-04 12:38:00|304.71|303.11|304.95|303.35|304.95|303.35|304.71|303.11|0
1649075890000|2022-04-04 12:38:10|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1649075900000|2022-04-04 12:38:20|305.43|303.83|304.95|303.35|305.43|303.83|304.95|303.35|0
1649075910000|2022-04-04 12:38:30|305.19|303.59|305.19|303.59|305.43|303.83|305.19|303.59|0
1649075930000|2022-04-04 12:38:50|304.95|303.35|304.95|303.35|304.95|303.35|304.83|303.23|0
1649075970000|2022-04-04 12:39:30|304.83|303.23|305.19|303.59|305.19|303.59|304.83|303.23|0
1649075990000|2022-04-04 12:39:50|305.07|303.47|304.23|302.63|305.07|303.47|304.23|302.63|0
1649076000000|2022-04-04 12:40:00|304.47|302.87|304|302.4|304.47|302.87|304|302.4|0
1649076010000|2022-04-04 12:40:10|304.23|302.63|304|302.4|304.23|302.63|303.87|302.27|0
1649076020000|2022-04-04 12:40:20|304.23|302.63|304.23|302.63|304.23|302.63|304.23|302.63|0
1649076030000|2022-04-04 12:40:30|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1649076040000|2022-04-04 12:40:40|304.71|303.11|304.83|303.23|304.95|303.35|304.71|303.11|0
1649076050000|2022-04-04 12:40:50|304.71|303.11|304.71|303.11|304.95|303.35|304.71|303.11|0
1649076060000|2022-04-04 12:41:00|304.95|303.35|304.95|303.35|304.95|303.35|304.83|303.23|0
1649076070000|2022-04-04 12:41:10|305.19|303.59|304.95|303.35|305.19|303.59|304.95|303.35|0
1649076080000|2022-04-04 12:41:20|305.19|303.59|305.19|303.59|305.19|303.59|305.19|303.59|0
1649076090000|2022-04-04 12:41:30|304.95|303.35|304.71|303.11|304.95|303.35|304.71|303.11|0
1649076100000|2022-04-04 12:41:40|304.47|302.87|304.47|302.87|304.47|302.87|304.23|302.63|0
1649076110000|2022-04-04 12:41:50|304.59|302.99|304.59|302.99|304.59|302.99|304.59|302.99|0
1649076120000|2022-04-04 12:42:00|304.71|303.11|304.47|302.87|304.71|303.11|304.47|302.87|0
1649076130000|2022-04-04 12:42:10|304.59|302.99|304.47|302.87|304.59|302.99|304.47|302.87|0
1649076140000|2022-04-04 12:42:20|304.23|302.63|304.23|302.63|304.23|302.63|304.23|302.63|0
1649076150000|2022-04-04 12:42:30|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1649076160000|2022-04-04 12:42:40|304.23|302.63|304.11|302.51|304.23|302.63|304.11|302.51|0
1649076170000|2022-04-04 12:42:50|304.23|302.63|304.47|302.87|304.47|302.87|304.23|302.63|0
1649076180000|2022-04-04 12:43:00|304.71|303.11|304.47|302.87|304.71|303.11|304.47|302.87|0
1649076190000|2022-04-04 12:43:10|304.59|302.99|304.47|302.87|304.59|302.99|304.47|302.87|0
1649076200000|2022-04-04 12:43:20|304.71|303.11|304.47|302.87|304.71|303.11|304.47|302.87|0
1649076210000|2022-04-04 12:43:30|304.71|303.11|304.71|303.11|304.71|303.11|304.71|303.11|0
1649076240000|2022-04-04 12:44:00|304.47|302.87|304.47|302.87|304.47|302.87|304.47|302.87|0
1649076250000|2022-04-04 12:44:10|304.71|303.11|304.47|302.87|304.71|303.11|304.47|302.87|0
1649076260000|2022-04-04 12:44:20|304.71|303.11|304.71|303.11|304.71|303.11|304.71|303.11|0
1649076270000|2022-04-04 12:44:30|304.83|303.23|304.71|303.11|304.95|303.35|304.71|303.11|0
1649076280000|2022-04-04 12:44:40|304.47|302.87|303.28|301.68|304.47|302.87|303.28|301.68|0
1649076290000|2022-04-04 12:44:50|303.51|301.91|303.99|302.39|303.99|302.39|303.51|301.91|0
1649076300000|2022-04-04 12:45:00|303.75|302.15|303.15|301.55|303.75|302.15|303.15|301.55|0
1649076310000|2022-04-04 12:45:10|303.04|301.44|303.04|301.44|303.04|301.44|302.8|301.2|0
1649076320000|2022-04-04 12:45:20|302.91|301.31|303.28|301.68|303.28|301.68|302.91|301.31|0
1649076330000|2022-04-04 12:45:30|303.15|301.55|302.8|301.2|303.15|301.55|302.8|301.2|0
1649076340000|2022-04-04 12:45:40|303.04|301.44|303.04|301.44|303.04|301.44|302.8|301.2|0
1649076350000|2022-04-04 12:45:50|302.8|301.2|302.67|301.07|302.8|301.2|302.67|301.07|0
1649076360000|2022-04-04 12:46:00|302.8|301.2|302.08|300.48|302.8|301.2|302.08|300.48|0
1649076370000|2022-04-04 12:46:10|302.32|300.72|302.08|300.48|302.56|300.96|302.08|300.48|0
1649076380000|2022-04-04 12:46:20|302.32|300.72|302.08|300.48|302.56|300.96|302.08|300.48|0
1649076390000|2022-04-04 12:46:30|301.84|300.24|302.08|300.48|302.08|300.48|301.84|300.24|0
1649076410000|2022-04-04 12:46:50|301.84|300.24|301.84|300.24|302.08|300.48|301.84|300.24|0
1649076420000|2022-04-04 12:47:00|302.08|300.48|301.84|300.24|302.08|300.48|301.84|300.24|0
1649076430000|2022-04-04 12:47:10|302.08|300.48|301.6|300|302.08|300.48|301.6|300|0
1649076440000|2022-04-04 12:47:20|301.84|300.24|301.6|300|301.84|300.24|301.6|300|0
1649076450000|2022-04-04 12:47:30|298.74|297.14|298.74|297.14|298.74|297.14|298.74|297.14|0
1649076470000|2022-04-04 12:47:50|299.93|298.33|300.17|298.57|300.41|298.81|299.93|298.33|0
1649076480000|2022-04-04 12:48:00|299.69|298.09|299.69|298.09|299.69|298.09|299.69|298.09|0
1649076490000|2022-04-04 12:48:10|299.45|297.85|299.21|297.61|299.45|297.85|299.21|297.61|0
1649076500000|2022-04-04 12:48:20|299.45|297.85|299.21|297.61|299.45|297.85|299.21|297.61|0
1649076510000|2022-04-04 12:48:30|299.45|297.85|299.69|298.09|299.69|298.09|299.45|297.85|0
1649076520000|2022-04-04 12:48:40|299.93|298.33|299.69|298.09|299.93|298.33|299.69|298.09|0
1649076530000|2022-04-04 12:48:50|299.93|298.33|299.45|297.85|299.93|298.33|299.45|297.85|0
1649076540000|2022-04-04 12:49:00|299.69|298.09|299.45|297.85|299.69|298.09|299.45|297.85|0
1649076550000|2022-04-04 12:49:10|299.69|298.09|299.45|297.85|299.69|298.09|299.45|297.85|0
1649076560000|2022-04-04 12:49:20|299.21|297.61|299.21|297.61|299.33|297.73|299.21|297.61|0
1649076570000|2022-04-04 12:49:30|299.45|297.85|299.45|297.85|299.45|297.85|299.21|297.61|0
1649076580000|2022-04-04 12:49:40|299.21|297.61|299.45|297.85|299.45|297.85|299.21|297.61|0
1649076600000|2022-04-04 12:50:00|299.69|298.09|299.69|298.09|299.69|298.09|299.69|298.09|0
1649076610000|2022-04-04 12:50:10|299.45|297.85|299.45|297.85|299.45|297.85|299.45|297.85|0
1649076630000|2022-04-04 12:50:30|299.69|298.09|299.45|297.85|299.69|298.09|299.45|297.85|0
1649076640000|2022-04-04 12:50:40|299.69|298.09|300.04|298.44|300.04|298.44|299.69|298.09|0
1649076650000|2022-04-04 12:50:50|300.17|298.57|300.41|298.81|300.41|298.81|300.17|298.57|0
1649076660000|2022-04-04 12:51:00|300.64|299.04|300.64|299.04|300.64|299.04|300.64|299.04|0
1649076670000|2022-04-04 12:51:10|300.41|298.81|300.64|299.04|300.64|299.04|300.41|298.81|0
1649076680000|2022-04-04 12:51:20|300.76|299.16|300.41|298.81|300.76|299.16|300.41|298.81|0
1649076690000|2022-04-04 12:51:30|300.17|298.57|300.41|298.81|300.41|298.81|300.17|298.57|0
1649076700000|2022-04-04 12:51:40|300.17|298.57|300.17|298.57|300.17|298.57|300.17|298.57|0
1649076710000|2022-04-04 12:51:50|299.93|298.33|299.69|298.09|299.93|298.33|299.69|298.09|0
1649076720000|2022-04-04 12:52:00|299.93|298.33|300.41|298.81|300.41|298.81|299.93|298.33|0
1649076730000|2022-04-04 12:52:10|300.28|298.68|300.4|298.8|300.4|298.8|300.17|298.57|0
1649076740000|2022-04-04 12:52:20|300.17|298.57|300.4|298.8|300.4|298.8|300.17|298.57|0
1649076750000|2022-04-04 12:52:30|300.64|299.04|300.64|299.04|300.64|299.04|300.64|299.04|0
1649076770000|2022-04-04 12:52:50|300.4|298.8|300.4|298.8|300.4|298.8|300.4|298.8|0
1649076780000|2022-04-04 12:53:00|300.64|299.04|300.17|298.57|300.64|299.04|300.17|298.57|0
1649076790000|2022-04-04 12:53:10|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1649076800000|2022-04-04 12:53:20|299.69|298.09|299.69|298.09|299.69|298.09|299.69|298.09|0
1649076810000|2022-04-04 12:53:30|299.93|298.33|299.93|298.33|299.93|298.33|299.8|298.2|0
1649076820000|2022-04-04 12:53:40|299.8|298.2|299.45|297.85|299.8|298.2|299.45|297.85|0
1649076830000|2022-04-04 12:53:50|299.93|298.33|299.93|298.33|299.93|298.33|299.8|298.2|0
1649076840000|2022-04-04 12:54:00|299.69|298.09|299.93|298.33|299.93|298.33|299.69|298.09|0
1649076850000|2022-04-04 12:54:10|299.69|298.09|299.69|298.09|299.69|298.09|299.69|298.09|0
1649076860000|2022-04-04 12:54:20|299.93|298.33|299.93|298.33|299.93|298.33|299.93|298.33|0
1649076870000|2022-04-04 12:54:30|299.69|298.09|299.8|298.2|299.93|298.33|299.69|298.09|0
1649076880000|2022-04-04 12:54:40|299.93|298.33|299.69|298.09|299.93|298.33|299.69|298.09|0
1649076890000|2022-04-04 12:54:50|299.8|298.2|299.69|298.09|299.8|298.2|299.69|298.09|0
1649076900000|2022-04-04 12:55:00|299.45|297.85|299.69|298.09|299.69|298.09|299.45|297.85|0
1649076910000|2022-04-04 12:55:10|299.45|297.85|299.45|297.85|299.45|297.85|299.45|297.85|0
1649076920000|2022-04-04 12:55:20|299.21|297.61|299.21|297.61|299.21|297.61|299.21|297.61|0
1649076940000|2022-04-04 12:55:40|299.45|297.85|299.45|297.85|299.45|297.85|299.21|297.61|0
1649076950000|2022-04-04 12:55:50|299.21|297.61|298.26|296.66|299.21|297.61|298.26|296.66|0
1649076960000|2022-04-04 12:56:00|297.78|296.18|298.26|296.66|298.26|296.66|297.78|296.18|0
1649076970000|2022-04-04 12:56:10|298.49|296.89|298.73|297.13|298.73|297.13|298.49|296.89|0
1649076990000|2022-04-04 12:56:30|298.97|297.37|299.45|297.85|299.45|297.85|298.97|297.37|0
1649077010000|2022-04-04 12:56:50|299.21|297.61|298.97|297.37|299.21|297.61|298.97|297.37|0
1649077020000|2022-04-04 12:57:00|298.49|296.89|298.49|296.89|298.49|296.89|298.49|296.89|0
1649077030000|2022-04-04 12:57:10|298.26|296.66|298.26|296.66|298.26|296.66|298.26|296.66|0
1649077040000|2022-04-04 12:57:20|298.13|296.53|297.78|296.18|298.13|296.53|297.78|296.18|0
1649077050000|2022-04-04 12:57:30|298.02|296.42|298.02|296.42|298.02|296.42|298.02|296.42|0
1649077060000|2022-04-04 12:57:40|298.13|296.53|297.78|296.18|298.26|296.66|297.78|296.18|0
1649077070000|2022-04-04 12:57:50|297.54|295.94|297.78|296.18|297.78|296.18|297.54|295.94|0
1649077080000|2022-04-04 12:58:00|297.54|295.94|297.78|296.18|297.78|296.18|297.54|295.94|0
1649077090000|2022-04-04 12:58:10|298.02|296.42|298.02|296.42|298.02|296.42|298.02|296.42|0
1649077100000|2022-04-04 12:58:20|298.25|296.65|298.49|296.89|298.49|296.89|298.25|296.65|0
1649077110000|2022-04-04 12:58:30|298.13|296.53|298.49|296.89|298.49|296.89|298.13|296.53|0
1649077120000|2022-04-04 12:58:40|298.25|296.65|298.49|296.89|298.49|296.89|298.25|296.65|0
1649077130000|2022-04-04 12:58:50|298.25|296.65|298.49|296.89|298.49|296.89|298.25|296.65|0
1649077140000|2022-04-04 12:59:00|298.25|296.65|298.02|296.42|298.25|296.65|298.02|296.42|0
1649077150000|2022-04-04 12:59:10|297.78|296.18|297.78|296.18|297.78|296.18|297.78|296.18|0
1649077160000|2022-04-04 12:59:20|298.02|296.42|298.25|296.65|298.25|296.65|298.02|296.42|0
1649077170000|2022-04-04 12:59:30|298.49|296.89|298.73|297.13|298.73|297.13|298.49|296.89|0
1649077180000|2022-04-04 12:59:40|298.49|296.89|298.61|297.01|298.61|297.01|298.49|296.89|0
1649077190000|2022-04-04 12:59:50|298.73|297.13|298.61|297.01|298.73|297.13|298.49|296.89|0
1649077200000|2022-04-04 13:00:00|298.49|296.89|298.73|297.13|298.73|297.13|298.49|296.89|0
1649077210000|2022-04-04 13:00:10|298.49|296.89|298.73|297.13|298.73|297.13|298.49|296.89|0
1649077220000|2022-04-04 13:00:20|298.84|297.24|299.21|297.61|299.21|297.61|298.84|297.24|0
1649077230000|2022-04-04 13:00:30|298.97|297.37|299.45|297.85|299.45|297.85|298.97|297.37|0
1649077240000|2022-04-04 13:00:40|299.56|297.96|299.68|298.08|299.68|298.08|299.56|297.96|0
1649077250000|2022-04-04 13:00:50|299.56|297.96|299.45|297.85|299.56|297.96|299.45|297.85|0
1649077260000|2022-04-04 13:01:00|299.68|298.08|299.68|298.08|299.68|298.08|299.68|298.08|0
1649077270000|2022-04-04 13:01:10|299.92|298.32|299.92|298.32|299.92|298.32|299.92|298.32|0
1649077280000|2022-04-04 13:01:20|300.16|298.56|299.92|298.32|300.16|298.56|299.92|298.32|0
1649077290000|2022-04-04 13:01:30|300.04|298.44|300.16|298.56|300.16|298.56|300.04|298.44|0
1649077300000|2022-04-04 13:01:40|300.28|298.68|300.28|298.68|300.28|298.68|300.16|298.56|0
1649077310000|2022-04-04 13:01:50|300.16|298.56|300.16|298.56|300.16|298.56|300.16|298.56|0
1649077320000|2022-04-04 13:02:00|300.27|298.67|300.27|298.67|300.27|298.67|300.27|298.67|0
1649077330000|2022-04-04 13:02:10|300.4|298.8|300.27|298.67|300.4|298.8|300.16|298.56|0
1649077340000|2022-04-04 13:02:20|300.4|298.8|300.27|298.67|300.4|298.8|300.16|298.56|0
1649077350000|2022-04-04 13:02:30|300.16|298.56|300.27|298.67|300.4|298.8|300.16|298.56|0
1649077360000|2022-04-04 13:02:40|300.16|298.56|300.16|298.56|300.16|298.56|300.16|298.56|0
1649077370000|2022-04-04 13:02:50|300.4|298.8|300.4|298.8|300.4|298.8|300.4|298.8|0
1649077400000|2022-04-04 13:03:20|300.27|298.67|300.4|298.8|300.4|298.8|300.27|298.67|0
1649077420000|2022-04-04 13:03:40|300.88|299.28|301.59|299.99|301.59|299.99|300.88|299.28|0
1649077430000|2022-04-04 13:03:50|301.35|299.75|301.35|299.75|301.35|299.75|301.35|299.75|0
1649077440000|2022-04-04 13:04:00|301.59|299.99|301.47|299.87|301.59|299.99|301.47|299.87|0
1649077450000|2022-04-04 13:04:10|301.59|299.99|301.59|299.99|301.59|299.99|301.59|299.99|0
1649077460000|2022-04-04 13:04:20|301.35|299.75|301.47|299.87|301.59|299.99|301.35|299.75|0
1649077470000|2022-04-04 13:04:30|301.59|299.99|301.59|299.99|301.59|299.99|301.59|299.99|0
1649077480000|2022-04-04 13:04:40|301.47|299.87|301.47|299.87|301.47|299.87|301.47|299.87|0
1649077490000|2022-04-04 13:04:50|301.35|299.75|301.35|299.75|301.35|299.75|301.35|299.75|0
1649077500000|2022-04-04 13:05:00|301.11|299.51|301.35|299.75|301.35|299.75|301.11|299.51|0
1649077510000|2022-04-04 13:05:10|301.59|299.99|301.59|299.99|301.59|299.99|301.59|299.99|0
1649077520000|2022-04-04 13:05:20|301.83|300.23|301.59|299.99|301.83|300.23|301.59|299.99|0
1649077540000|2022-04-04 13:05:40|301.35|299.75|301.35|299.75|301.35|299.75|301.35|299.75|0
1649077550000|2022-04-04 13:05:50|301.11|299.51|301.35|299.75|301.35|299.75|301.11|299.51|0
1649077570000|2022-04-04 13:06:10|301.59|299.99|301.83|300.23|301.83|300.23|301.59|299.99|0
1649077580000|2022-04-04 13:06:20|301.7|300.1|301.59|299.99|301.7|300.1|301.47|299.87|0
1649077590000|2022-04-04 13:06:30|301.35|299.75|301.35|299.75|301.35|299.75|301.35|299.75|0
1649077600000|2022-04-04 13:06:40|301.59|299.99|301.11|299.51|301.59|299.99|301.11|299.51|0
1649077620000|2022-04-04 13:07:00|300.87|299.27|300.87|299.27|300.87|299.27|300.87|299.27|0
1649077630000|2022-04-04 13:07:10|300.99|299.39|301.11|299.51|301.11|299.51|300.99|299.39|0
1649077640000|2022-04-04 13:07:20|300.87|299.27|300.87|299.27|300.87|299.27|300.87|299.27|0
1649077650000|2022-04-04 13:07:30|301.11|299.51|300.63|299.03|301.11|299.51|300.63|299.03|0
1649077660000|2022-04-04 13:07:40|300.4|298.8|300.63|299.03|300.63|299.03|300.4|298.8|0
1649077680000|2022-04-04 13:08:00|300.87|299.27|300.75|299.15|300.87|299.27|300.75|299.15|0
1649077690000|2022-04-04 13:08:10|300.87|299.27|300.87|299.27|300.87|299.27|300.75|299.15|0
1649077700000|2022-04-04 13:08:20|301.11|299.51|301.46|299.86|301.46|299.86|301.11|299.51|0
1649077710000|2022-04-04 13:08:30|301.35|299.75|301.35|299.75|301.83|300.23|301.35|299.75|0
1649077720000|2022-04-04 13:08:40|301.59|299.99|301.59|299.99|301.59|299.99|301.59|299.99|0
1649077730000|2022-04-04 13:08:50|301.83|300.23|301.83|300.23|301.83|300.23|301.59|299.99|0
1649077750000|2022-04-04 13:09:10|301.59|299.99|301.46|299.86|301.59|299.99|301.35|299.75|0
1649077760000|2022-04-04 13:09:20|301.59|299.99|301.35|299.75|301.59|299.99|301.35|299.75|0
1649077770000|2022-04-04 13:09:30|301.11|299.51|301.11|299.51|301.11|299.51|301.11|299.51|0
1649077780000|2022-04-04 13:09:40|301.35|299.75|301.11|299.51|301.35|299.75|301.11|299.51|0
1649077800000|2022-04-04 13:10:00|300.87|299.27|301.11|299.51|301.11|299.51|300.87|299.27|0
1649077810000|2022-04-04 13:10:10|301.35|299.75|301.35|299.75|301.59|299.99|301.35|299.75|0
1649077820000|2022-04-04 13:10:20|301.59|299.99|301.35|299.75|301.59|299.99|301.35|299.75|0
1649077830000|2022-04-04 13:10:30|301.11|299.51|301.11|299.51|301.11|299.51|300.87|299.27|0
1649077850000|2022-04-04 13:10:50|301.35|299.75|301.35|299.75|301.35|299.75|301.35|299.75|0
1649077860000|2022-04-04 13:11:00|301.59|299.99|301.59|299.99|301.59|299.99|301.59|299.99|0
1649077870000|2022-04-04 13:11:10|301.11|299.51|301.11|299.51|301.11|299.51|301.11|299.51|0
1649077880000|2022-04-04 13:11:20|301.35|299.75|301.11|299.51|301.35|299.75|301.11|299.51|0
1649077890000|2022-04-04 13:11:30|301.35|299.75|301.59|299.99|301.59|299.99|301.35|299.75|0
1649077900000|2022-04-04 13:11:40|301.83|300.23|301.83|300.23|301.83|300.23|301.83|300.23|0
1649077910000|2022-04-04 13:11:50|301.59|299.99|301.59|299.99|301.59|299.99|301.59|299.99|0
1649077920000|2022-04-04 13:12:00|301.83|300.23|301.59|299.99|301.83|300.23|301.59|299.99|0
1649077930000|2022-04-04 13:12:10|301.35|299.75|301.59|299.99|301.59|299.99|301.35|299.75|0
1649077940000|2022-04-04 13:12:20|301.83|300.23|302.06|300.46|302.06|300.46|301.83|300.23|0
1649077950000|2022-04-04 13:12:30|302.3|300.7|302.3|300.7|302.3|300.7|302.3|300.7|0
1649077960000|2022-04-04 13:12:40|302.18|300.58|302.18|300.58|302.18|300.58|302.18|300.58|0
1649077970000|2022-04-04 13:12:50|302.3|300.7|301.94|300.34|302.3|300.7|301.94|300.34|0
1649077980000|2022-04-04 13:13:00|302.06|300.46|302.06|300.46|302.3|300.7|302.06|300.46|0
1649077990000|2022-04-04 13:13:10|301.82|300.22|302.3|300.7|302.3|300.7|301.82|300.22|0
1649078000000|2022-04-04 13:13:20|302.06|300.46|302.3|300.7|302.3|300.7|302.06|300.46|0
1649078010000|2022-04-04 13:13:30|302.06|300.46|302.18|300.58|302.18|300.58|302.06|300.46|0
1649078020000|2022-04-04 13:13:40|302.06|300.46|302.3|300.7|302.3|300.7|302.06|300.46|0
1649078030000|2022-04-04 13:13:50|302.54|300.94|302.54|300.94|302.54|300.94|302.54|300.94|0
1649078040000|2022-04-04 13:14:00|302.3|300.7|302.42|300.82|302.54|300.94|302.3|300.7|0
1649078050000|2022-04-04 13:14:10|302.54|300.94|302.54|300.94|302.54|300.94|302.3|300.7|0
1649078070000|2022-04-04 13:14:30|302.78|301.18|302.78|301.18|302.78|301.18|302.78|301.18|0
1649078080000|2022-04-04 13:14:40|303.02|301.42|303.02|301.42|303.02|301.42|302.78|301.18|0
1649078090000|2022-04-04 13:14:50|302.78|301.18|302.78|301.18|303.02|301.42|302.78|301.18|0
1649078100000|2022-04-04 13:15:00|303.02|301.42|303.02|301.42|303.02|301.42|303.02|301.42|0
1649078110000|2022-04-04 13:15:10|303.26|301.66|303.37|301.77|303.37|301.77|303.26|301.66|0
1649078120000|2022-04-04 13:15:20|303.26|301.66|303.26|301.66|303.26|301.66|303.26|301.66|0
1649078140000|2022-04-04 13:15:40|303.5|301.9|303.26|301.66|303.5|301.9|303.26|301.66|0
1649078150000|2022-04-04 13:15:50|303.5|301.9|303.5|301.9|303.5|301.9|303.5|301.9|0
1649078170000|2022-04-04 13:16:10|303.26|301.66|303.02|301.42|303.26|301.66|303.02|301.42|0
1649078180000|2022-04-04 13:16:20|303.13|301.53|303.26|301.66|303.26|301.66|303.02|301.42|0
1649078190000|2022-04-04 13:16:30|303.37|301.77|303.37|301.77|303.37|301.77|303.26|301.66|0
1649078200000|2022-04-04 13:16:40|303.5|301.9|303.37|301.77|303.5|301.9|303.37|301.77|0
1649078210000|2022-04-04 13:16:50|303.26|301.66|303.02|301.42|303.26|301.66|303.02|301.42|0
1649078220000|2022-04-04 13:17:00|303.26|301.66|303.02|301.42|303.26|301.66|303.02|301.42|0
1649078230000|2022-04-04 13:17:10|303.26|301.66|303.26|301.66|303.26|301.66|303.26|301.66|0
1649078240000|2022-04-04 13:17:20|303.37|301.77|303.37|301.77|303.37|301.77|303.37|301.77|0
1649078250000|2022-04-04 13:17:30|303.5|301.9|303.26|301.66|303.5|301.9|303.26|301.66|0
1649078270000|2022-04-04 13:17:50|303.73|302.13|303.73|302.13|303.73|302.13|303.73|302.13|0
1649078290000|2022-04-04 13:18:10|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1649078300000|2022-04-04 13:18:20|303.73|302.13|303.73|302.13|303.73|302.13|303.73|302.13|0
1649078310000|2022-04-04 13:18:30|303.85|302.25|303.49|301.89|303.85|302.25|303.49|301.89|0
1649078320000|2022-04-04 13:18:40|303.73|302.13|303.73|302.13|303.73|302.13|303.73|302.13|0
1649078330000|2022-04-04 13:18:50|303.97|302.37|303.97|302.37|303.97|302.37|303.97|302.37|0
1649078350000|2022-04-04 13:19:10|303.73|302.13|303.73|302.13|303.73|302.13|303.73|302.13|0
1649078360000|2022-04-04 13:19:20|303.85|302.25|303.97|302.37|303.97|302.37|303.85|302.25|0
1649078390000|2022-04-04 13:19:50|304.45|302.85|304.45|302.85|304.45|302.85|304.45|302.85|0
1649078400000|2022-04-04 13:20:00|304.21|302.61|304.21|302.61|304.21|302.61|304.21|302.61|0
1649078420000|2022-04-04 13:20:20|304.45|302.85|304.45|302.85|304.45|302.85|304.45|302.85|0
1649078430000|2022-04-04 13:20:30|304.21|302.61|304.21|302.61|304.21|302.61|304.21|302.61|0
1649078440000|2022-04-04 13:20:40|303.49|301.89|303.73|302.13|303.73|302.13|303.49|301.89|0
1649078450000|2022-04-04 13:20:50|303.49|301.89|303.49|301.89|303.49|301.89|303.49|301.89|0
1649078460000|2022-04-04 13:21:00|303.25|301.65|303.25|301.65|303.25|301.65|303.25|301.65|0
1649078470000|2022-04-04 13:21:10|303.49|301.89|303.25|301.65|303.49|301.89|303.25|301.65|0
1649078480000|2022-04-04 13:21:20|303.01|301.41|303.25|301.65|303.25|301.65|303.01|301.41|0
1649078490000|2022-04-04 13:21:30|303.37|301.77|303.73|302.13|303.73|302.13|303.37|301.77|0
1649078500000|2022-04-04 13:21:40|303.49|301.89|303.73|302.13|303.73|302.13|303.49|301.89|0
1649078510000|2022-04-04 13:21:50|303.49|301.89|303.25|301.65|303.49|301.89|303.25|301.65|0
1649078520000|2022-04-04 13:22:00|303.49|301.89|303.73|302.13|303.73|302.13|303.25|301.65|0
1649078530000|2022-04-04 13:22:10|303.97|302.37|304.45|302.85|304.45|302.85|303.97|302.37|0
1649078540000|2022-04-04 13:22:20|303.97|302.37|303.97|302.37|303.97|302.37|303.73|302.13|0
1649078570000|2022-04-04 13:22:50|303.61|302.01|303.49|301.89|303.61|302.01|303.49|301.89|0
1649078580000|2022-04-04 13:23:00|303.61|302.01|303.49|301.89|303.61|302.01|303.49|301.89|0
1649078600000|2022-04-04 13:23:20|303.25|301.65|303.25|301.65|303.25|301.65|303.25|301.65|0
1649078610000|2022-04-04 13:23:30|303.01|301.41|303.01|301.41|303.01|301.41|303.01|301.41|0
1649078620000|2022-04-04 13:23:40|303.25|301.65|303.01|301.41|303.25|301.65|303.01|301.41|0
1649078630000|2022-04-04 13:23:50|302.77|301.17|302.77|301.17|302.77|301.17|302.77|301.17|0
1649078640000|2022-04-04 13:24:00|303.25|301.65|303.25|301.65|303.25|301.65|303.25|301.65|0
1649078650000|2022-04-04 13:24:10|303.49|301.89|303.49|301.89|303.49|301.89|303.25|301.65|0
1649078660000|2022-04-04 13:24:20|303.73|302.13|303.73|302.13|303.73|302.13|303.73|302.13|0
1649078670000|2022-04-04 13:24:30|303.49|301.89|303.49|301.89|303.49|301.89|303.49|301.89|0
1649078680000|2022-04-04 13:24:40|303.25|301.65|303.25|301.65|303.25|301.65|303.25|301.65|0
1649078690000|2022-04-04 13:24:50|303.37|301.77|303.25|301.65|303.37|301.77|303.25|301.65|0
1649078700000|2022-04-04 13:25:00|303.49|301.89|303.61|302.01|303.73|302.13|303.49|301.89|0
1649078710000|2022-04-04 13:25:10|303.49|301.89|303.25|301.65|303.49|301.89|303.25|301.65|0
1649078720000|2022-04-04 13:25:20|303.01|301.41|303.01|301.41|303.01|301.41|303.01|301.41|0
1649078730000|2022-04-04 13:25:30|303.25|301.65|303.01|301.41|303.25|301.65|302.77|301.17|0
1649078740000|2022-04-04 13:25:40|302.77|301.17|303.01|301.41|303.01|301.41|302.77|301.17|0
1649078750000|2022-04-04 13:25:50|302.89|301.29|303.01|301.41|303.01|301.41|302.89|301.29|0
1649078760000|2022-04-04 13:26:00|303.25|301.65|303.25|301.65|303.25|301.65|303.25|301.65|0
1649078770000|2022-04-04 13:26:10|303.01|301.41|303.01|301.41|303.01|301.41|302.77|301.17|0
1649078780000|2022-04-04 13:26:20|303.49|301.89|303.73|302.13|303.73|302.13|303.25|301.65|0
1649078790000|2022-04-04 13:26:30|303.6|302|303.49|301.89|303.73|302.13|303.49|301.89|0
1649078800000|2022-04-04 13:26:40|303.73|302.13|303.73|302.13|303.73|302.13|303.73|302.13|0
1649078810000|2022-04-04 13:26:50|303.6|302|303.73|302.13|303.73|302.13|303.6|302|0
1649078820000|2022-04-04 13:27:00|303.25|301.65|302.77|301.17|303.25|301.65|302.77|301.17|0
1649078830000|2022-04-04 13:27:10|302.29|300.69|302.53|300.93|302.53|300.93|302.29|300.69|0
1649078840000|2022-04-04 13:27:20|302.77|301.17|302.06|300.46|302.77|301.17|302.06|300.46|0
1649078850000|2022-04-04 13:27:30|302.29|300.69|302.29|300.69|302.29|300.69|302.29|300.69|0
1649078860000|2022-04-04 13:27:40|302.53|300.93|302.29|300.69|302.53|300.93|302.29|300.69|0
1649078870000|2022-04-04 13:27:50|302.53|300.93|302.53|300.93|302.53|300.93|302.53|300.93|0
1649078880000|2022-04-04 13:28:00|302.77|301.17|302.53|300.93|302.89|301.29|302.53|300.93|0
1649078890000|2022-04-04 13:28:10|302.77|301.17|302.53|300.93|302.77|301.17|302.53|300.93|0
1649078900000|2022-04-04 13:28:20|302.77|301.17|302.53|300.93|303.01|301.41|302.53|300.93|0
1649078910000|2022-04-04 13:28:30|302.29|300.69|302.29|300.69|302.29|300.69|302.29|300.69|0
1649078920000|2022-04-04 13:28:40|302.53|300.93|302.77|301.17|302.77|301.17|302.29|300.69|0
1649078930000|2022-04-04 13:28:50|303.01|301.41|303.01|301.41|303.01|301.41|303.01|301.41|0
1649078940000|2022-04-04 13:29:00|302.89|301.29|303.01|301.41|303.01|301.41|302.89|301.29|0
1649078950000|2022-04-04 13:29:10|302.89|301.29|303.01|301.41|303.01|301.41|302.77|301.17|0
1649078960000|2022-04-04 13:29:20|302.77|301.17|302.89|301.29|302.89|301.29|302.77|301.17|0
1649078970000|2022-04-04 13:29:30|302.77|301.17|302.41|300.81|303.01|301.41|302.41|300.81|0
1649078980000|2022-04-04 13:29:40|302.05|300.45|301.1|299.5|302.05|300.45|301.1|299.5|0
1649078990000|2022-04-04 13:29:50|301.34|299.74|300.38|298.78|301.34|299.74|300.38|298.78|0
1649079000000|2022-04-04 13:30:00|299.67|298.07|300.38|298.78|300.38|298.78|299.67|298.07|0
1649079010000|2022-04-04 13:30:10|300.86|299.26|299.43|297.83|300.86|299.26|299.43|297.83|0
1649079020000|2022-04-04 13:30:20|299.9|298.3|299.9|298.3|300.14|298.54|299.9|298.3|0
1649079030000|2022-04-04 13:30:30|299.43|297.83|299.9|298.3|299.9|298.3|299.43|297.83|0
1649079040000|2022-04-04 13:30:40|299.67|298.07|299.67|298.07|299.67|298.07|299.19|297.59|0
1649079050000|2022-04-04 13:30:50|299.9|298.3|299.43|297.83|299.9|298.3|298.95|297.35|0
1649079060000|2022-04-04 13:31:00|299.67|298.07|298.47|296.87|299.67|298.07|298.47|296.87|0
1649079070000|2022-04-04 13:31:10|298|296.4|297.28|295.68|298.47|296.87|297.28|295.68|0
1649079080000|2022-04-04 13:31:20|297.04|295.44|297.28|295.68|297.52|295.92|297.04|295.44|0
1649079090000|2022-04-04 13:31:30|297.52|295.92|296.57|294.97|297.52|295.92|296.57|294.97|0
1649079100000|2022-04-04 13:31:40|296.8|295.2|296.33|294.73|296.8|295.2|296.33|294.73|0
1649079110000|2022-04-04 13:31:50|296.57|294.97|296.8|295.2|296.8|295.2|296.57|294.97|0
1649079120000|2022-04-04 13:32:00|296.57|294.97|296.33|294.73|296.57|294.97|296.09|294.49|0
1649079130000|2022-04-04 13:32:10|296.09|294.49|295.85|294.25|296.09|294.49|295.61|294.01|0
1649079140000|2022-04-04 13:32:20|296.09|294.49|296.09|294.49|296.09|294.49|295.85|294.25|0
1649079150000|2022-04-04 13:32:30|296.57|294.97|296.8|295.2|296.8|295.2|296.33|294.73|0
1649079160000|2022-04-04 13:32:40|297.04|295.44|297.04|295.44|297.28|295.68|297.04|295.44|0
1649079170000|2022-04-04 13:32:50|296.8|295.2|297.52|295.92|297.52|295.92|296.8|295.2|0
1649079180000|2022-04-04 13:33:00|297.28|295.68|297.04|295.44|297.28|295.68|296.8|295.2|0
1649079190000|2022-04-04 13:33:10|296.33|294.73|296.1|294.5|296.33|294.73|296.09|294.49|0
1649079200000|2022-04-04 13:33:20|295.87|294.27|296.32|294.72|296.32|294.72|295.87|294.27|0
1649079210000|2022-04-04 13:33:30|296.56|294.96|297.04|295.44|297.04|295.44|296.56|294.96|0
1649079220000|2022-04-04 13:33:40|296.8|295.2|295.61|294.01|296.8|295.2|295.61|294.01|0
1649079230000|2022-04-04 13:33:50|294.9|293.3|293.47|291.87|294.9|293.3|293.47|291.87|0
1649079240000|2022-04-04 13:34:00|292.99|291.39|292.16|290.56|292.99|291.39|292.04|290.44|0
1649079250000|2022-04-04 13:34:10|292.75|291.15|292.52|290.92|293.23|291.63|292.52|290.92|0
1649079260000|2022-04-04 13:34:20|292.75|291.15|293.47|291.87|293.47|291.87|292.52|290.92|0
1649079270000|2022-04-04 13:34:30|294.18|292.58|293.23|291.63|294.18|292.58|293.23|291.63|0
1649079280000|2022-04-04 13:34:40|293.11|291.51|292.99|291.39|293.11|291.51|292.52|290.92|0
1649079290000|2022-04-04 13:34:50|294.18|292.58|293.23|291.63|294.18|292.58|293.23|291.63|0
1649079300000|2022-04-04 13:35:00|292.99|291.39|293.71|292.11|293.71|292.11|292.99|291.39|0
1649079310000|2022-04-04 13:35:10|293.94|292.34|296.32|294.72|296.32|294.72|293.94|292.34|0
1649079320000|2022-04-04 13:35:20|296.68|295.08|295.85|294.25|296.68|295.08|295.85|294.25|0
1649079330000|2022-04-04 13:35:30|295.37|293.77|294.89|293.29|295.37|293.77|294.66|293.06|0
1649079340000|2022-04-04 13:35:40|294.42|292.82|295.13|293.53|295.13|293.53|294.18|292.58|0
1649079350000|2022-04-04 13:35:50|294.89|293.29|294.89|293.29|294.89|293.29|294.42|292.82|0
1649079360000|2022-04-04 13:36:00|295.13|293.53|295.13|293.53|295.37|293.77|295.13|293.53|0
1649079370000|2022-04-04 13:36:10|294.89|293.29|294.18|292.58|294.89|293.29|294.18|292.58|0
1649079380000|2022-04-04 13:36:20|294.42|292.82|294.66|293.06|294.66|293.06|293.94|292.34|0
1649079390000|2022-04-04 13:36:30|295.13|293.53|295.85|294.25|296.08|294.48|295.13|293.53|0
1649079400000|2022-04-04 13:36:40|296.08|294.48|296.08|294.48|296.08|294.48|295.61|294.01|0
1649079410000|2022-04-04 13:36:50|296.32|294.72|296.32|294.72|296.8|295.2|296.32|294.72|0
1649079420000|2022-04-04 13:37:00|296.08|294.48|295.13|293.53|296.08|294.48|295.13|293.53|0
1649079430000|2022-04-04 13:37:10|295.37|293.77|294.89|293.29|295.37|293.77|294.89|293.29|0
1649079440000|2022-04-04 13:37:20|295.85|294.25|295.61|294.01|295.85|294.25|295.37|293.77|0
1649079450000|2022-04-04 13:37:30|295.37|293.77|295.61|294.01|295.61|294.01|295.37|293.77|0
1649079460000|2022-04-04 13:37:40|294.65|293.05|294.77|293.17|295.13|293.53|294.65|293.05|0
1649079470000|2022-04-04 13:37:50|294.65|293.05|294.65|293.05|295.13|293.53|294.42|292.82|0
1649079480000|2022-04-04 13:38:00|295.61|294.01|295.61|294.01|295.96|294.36|295.61|294.01|0
1649079490000|2022-04-04 13:38:10|295.48|293.88|296.08|294.48|296.08|294.48|295.48|293.88|0
1649079500000|2022-04-04 13:38:20|297.75|296.15|297.51|295.91|297.75|296.15|297.39|295.79|0
1649079510000|2022-04-04 13:38:30|296.8|295.2|297.04|295.44|297.04|295.44|296.8|295.2|0
1649079520000|2022-04-04 13:38:40|296.56|294.96|296.8|295.2|296.8|295.2|296.56|294.96|0
1649079530000|2022-04-04 13:38:50|297.51|295.91|297.27|295.67|297.51|295.91|297.27|295.67|0
1649079540000|2022-04-04 13:39:00|297.03|295.43|296.32|294.72|297.03|295.43|296.32|294.72|0
1649079550000|2022-04-04 13:39:10|296.43|294.83|296.32|294.72|296.43|294.83|296.08|294.48|0
1649079560000|2022-04-04 13:39:20|296.43|294.83|295.84|294.24|296.56|294.96|295.84|294.24|0
1649079570000|2022-04-04 13:39:30|295.48|293.88|294.18|292.58|295.48|293.88|294.18|292.58|0
1649079580000|2022-04-04 13:39:40|293.94|292.34|294.18|292.58|294.65|293.05|293.94|292.34|0
1649079590000|2022-04-04 13:39:50|294.29|292.69|294.42|292.82|294.42|292.82|293.94|292.34|0
1649079600000|2022-04-04 13:40:00|294.89|293.29|296.8|295.2|296.91|295.31|294.89|293.29|0
1649079610000|2022-04-04 13:40:10|297.75|296.15|299.9|298.3|299.9|298.3|297.75|296.15|0
1649079620000|2022-04-04 13:40:20|299.66|298.06|300.37|298.77|300.37|298.77|299.42|297.82|0
1649079630000|2022-04-04 13:40:30|299.9|298.3|300.85|299.25|300.85|299.25|299.9|298.3|0
1649079640000|2022-04-04 13:40:40|300.61|299.01|300.85|299.25|300.85|299.25|300.61|299.01|0
1649079650000|2022-04-04 13:40:50|301.09|299.49|300.37|298.77|301.09|299.49|299.9|298.3|0
1649079660000|2022-04-04 13:41:00|300.85|299.25|300.85|299.25|301.44|299.84|300.61|299.01|0
1649079670000|2022-04-04 13:41:10|301.33|299.73|301.19|299.59|301.67|300.07|301.19|299.59|0
1649079680000|2022-04-04 13:41:20|301.43|299.83|301.19|299.59|301.67|300.07|301.19|299.59|0
1649079690000|2022-04-04 13:41:30|300.87|299.27|301.35|299.75|301.35|299.75|300.63|299.03|0
1649079700000|2022-04-04 13:41:40|301.11|299.51|301.11|299.51|301.11|299.51|300.87|299.27|0
1649079710000|2022-04-04 13:41:50|300.63|299.03|300.39|298.79|300.63|299.03|300.39|298.79|0
1649079720000|2022-04-04 13:42:00|300.15|298.55|300.87|299.27|300.87|299.27|300.15|298.55|0
1649079730000|2022-04-04 13:42:10|300.15|298.55|300.15|298.55|300.15|298.55|300.15|298.55|0
1649079740000|2022-04-04 13:42:20|299.67|298.07|300.5|298.9|300.5|298.9|299.67|298.07|0
1649079750000|2022-04-04 13:42:30|300.15|298.55|300.39|298.79|300.39|298.79|300.15|298.55|0
1649079760000|2022-04-04 13:42:40|300.63|299.03|300.39|298.79|300.87|299.27|300.39|298.79|0
1649079770000|2022-04-04 13:42:50|300.74|299.14|301.11|299.51|301.11|299.51|300.39|298.79|0
1649079780000|2022-04-04 13:43:00|300.87|299.27|300.26|298.66|300.87|299.27|300.26|298.66|0
1649079790000|2022-04-04 13:43:10|300.15|298.55|299.67|298.07|300.15|298.55|299.67|298.07|0
1649079800000|2022-04-04 13:43:20|300.15|298.55|300.87|299.27|300.87|299.27|299.67|298.07|0
1649079810000|2022-04-04 13:43:30|300.63|299.03|300.87|299.27|301.11|299.51|300.39|298.79|0
1649079820000|2022-04-04 13:43:40|301.11|299.51|300.39|298.79|301.11|299.51|300.39|298.79|0
1649079830000|2022-04-04 13:43:50|300.74|299.14|300.63|299.03|300.87|299.27|300.63|299.03|0
1649079840000|2022-04-04 13:44:00|300.5|298.9|299.91|298.31|300.5|298.9|299.91|298.31|0
1649079850000|2022-04-04 13:44:10|299.67|298.07|299.43|297.83|299.67|298.07|299.19|297.59|0
1649079860000|2022-04-04 13:44:20|299.67|298.07|299.43|297.83|299.67|298.07|299.19|297.59|0
1649079870000|2022-04-04 13:44:30|299.19|297.59|299.43|297.83|299.91|298.31|299.19|297.59|0
1649079880000|2022-04-04 13:44:40|299.19|297.59|300.39|298.79|300.39|298.79|299.19|297.59|0
1649079890000|2022-04-04 13:44:50|300.15|298.55|300.15|298.55|300.15|298.55|299.43|297.83|0
1649079900000|2022-04-04 13:45:00|300.63|299.03|300.39|298.79|301.11|299.51|300.39|298.79|0
1649079910000|2022-04-04 13:45:10|300.15|298.55|299.67|298.07|300.15|298.55|299.67|298.07|0
1649079920000|2022-04-04 13:45:20|299.19|297.59|297.52|295.92|299.19|297.59|297.52|295.92|0
1649079930000|2022-04-04 13:45:30|297.76|296.16|297.52|295.92|298|296.4|297.52|295.92|0
1649079940000|2022-04-04 13:45:40|297.63|296.03|299.67|298.07|299.67|298.07|297.63|296.03|0
1649079950000|2022-04-04 13:45:50|299.91|298.31|298.95|297.35|299.91|298.31|298.95|297.35|0
1649079960000|2022-04-04 13:46:00|298.47|296.87|298.95|297.35|298.95|297.35|298.47|296.87|0
1649079970000|2022-04-04 13:46:10|299.31|297.71|299.91|298.31|300.02|298.42|299.31|297.71|0
1649079980000|2022-04-04 13:46:20|299.19|297.59|299.31|297.71|299.55|297.95|299.19|297.59|0
1649079990000|2022-04-04 13:46:30|299.07|297.47|298.47|296.87|299.19|297.59|297.52|295.92|0
1649080000000|2022-04-04 13:46:40|298.95|297.35|298.71|297.11|298.95|297.35|298.71|297.11|0
1649080010000|2022-04-04 13:46:50|298.23|296.63|297.76|296.16|298.23|296.63|297.52|295.92|0
1649080020000|2022-04-04 13:47:00|297.52|295.92|296.8|295.2|297.87|296.27|296.8|295.2|0
1649080030000|2022-04-04 13:47:10|296.56|294.96|296.8|295.2|297.28|295.68|296.56|294.96|0
1649080040000|2022-04-04 13:47:20|296.08|294.48|295.85|294.25|296.08|294.48|295.85|294.25|0
1649080050000|2022-04-04 13:47:30|296.32|294.72|297.52|295.92|297.52|295.92|296.32|294.72|0
1649080060000|2022-04-04 13:47:40|298|296.4|298|296.4|298|296.4|298|296.4|0
1649080070000|2022-04-04 13:47:50|297.76|296.16|297.76|296.16|298|296.4|297.76|296.16|0
1649080080000|2022-04-04 13:48:00|297.28|295.68|297.76|296.16|297.76|296.16|297.28|295.68|0
1649080090000|2022-04-04 13:48:10|298|296.4|297.52|295.92|298.23|296.63|297.52|295.92|0
1649080100000|2022-04-04 13:48:20|296.8|295.2|296.92|295.32|297.28|295.68|296.8|295.2|0
1649080110000|2022-04-04 13:48:30|297.52|295.92|297.99|296.39|298.47|296.87|297.52|295.92|0
1649080120000|2022-04-04 13:48:40|298.11|296.51|298.59|296.99|298.59|296.99|297.99|296.39|0
1649080130000|2022-04-04 13:48:50|298.71|297.11|298.71|297.11|298.83|297.23|298.47|296.87|0
1649080140000|2022-04-04 13:49:00|298.47|296.87|298.95|297.35|299.19|297.59|298.47|296.87|0
1649080150000|2022-04-04 13:49:10|299.43|297.83|299.67|298.07|299.67|298.07|299.43|297.83|0
1649080160000|2022-04-04 13:49:20|299.43|297.83|299.3|297.7|299.43|297.83|299.19|297.59|0
1649080170000|2022-04-04 13:49:30|298.95|297.35|298.71|297.11|298.95|297.35|298.47|296.87|0
1649080180000|2022-04-04 13:49:40|299.19|297.59|300.86|299.26|300.86|299.26|299.19|297.59|0
1649080190000|2022-04-04 13:49:50|300.62|299.02|301.82|300.22|301.82|300.22|300.62|299.02|0
1649080200000|2022-04-04 13:50:00|301.58|299.98|304.7|303.1|304.7|303.1|301.58|299.98|0
1649080210000|2022-04-04 13:50:10|304.94|303.34|304.7|303.1|304.94|303.34|304.46|302.86|0
1649080220000|2022-04-04 13:50:20|303.98|302.38|303.98|302.38|304.46|302.86|303.98|302.38|0
1649080230000|2022-04-04 13:50:30|303.5|301.9|303.5|301.9|303.5|301.9|303.02|301.42|0
1649080240000|2022-04-04 13:50:40|304.46|302.86|305.42|303.82|305.42|303.82|304.46|302.86|0
1649080250000|2022-04-04 13:50:50|306.14|304.54|305.42|303.82|306.14|304.54|305.42|303.82|0
1649080260000|2022-04-04 13:51:00|305.9|304.3|305.66|304.06|306.14|304.54|305.66|304.06|0
1649080270000|2022-04-04 13:51:10|304.94|303.34|305.18|303.58|305.66|304.06|304.94|303.34|0
1649080280000|2022-04-04 13:51:20|304.94|303.34|304.81|303.21|304.94|303.34|304.7|303.1|0
1649080290000|2022-04-04 13:51:30|305.42|303.82|305.18|303.58|305.42|303.82|305.18|303.58|0
1649080300000|2022-04-04 13:51:40|304.7|303.1|305.18|303.58|305.18|303.58|304.7|303.1|0
1649080310000|2022-04-04 13:51:50|305.42|303.82|304.94|303.34|305.42|303.82|304.94|303.34|0
1649080320000|2022-04-04 13:52:00|304.7|303.1|304.46|302.86|304.7|303.1|304.46|302.86|0
1649080330000|2022-04-04 13:52:10|305.38|303.78|305.85|304.25|305.85|304.25|305.38|303.78|0
1649080340000|2022-04-04 13:52:20|305.96|304.36|305.48|303.88|305.96|304.36|305.48|303.88|0
1649080350000|2022-04-04 13:52:30|305|303.4|304.76|303.16|305|303.4|304.28|302.68|0
1649080360000|2022-04-04 13:52:40|304.52|302.92|305|303.4|305.24|303.64|304.52|302.92|0
1649080370000|2022-04-04 13:52:50|304.88|303.28|305.48|303.88|305.48|303.88|304.76|303.16|0
1649080380000|2022-04-04 13:53:00|305.05|303.45|304.92|303.32|305.53|303.93|304.92|303.32|0
1649080390000|2022-04-04 13:53:10|305.4|303.8|305.64|304.04|305.88|304.28|305.4|303.8|0
1649080400000|2022-04-04 13:53:20|305.88|304.28|306.12|304.52|306.12|304.52|305.88|304.28|0
1649080410000|2022-04-04 13:53:30|305.88|304.28|305.88|304.28|305.88|304.28|305.64|304.04|0
1649080420000|2022-04-04 13:53:40|306.37|304.77|306.37|304.77|306.85|305.25|306.12|304.52|0
1649080430000|2022-04-04 13:53:50|306.61|305.01|307.09|305.49|307.09|305.49|306.61|305.01|0
1649080440000|2022-04-04 13:54:00|306.96|305.36|307.09|305.49|307.33|305.73|306.96|305.36|0
1649080450000|2022-04-04 13:54:10|306.85|305.25|306.37|304.77|306.85|305.25|306.12|304.52|0
1649080460000|2022-04-04 13:54:20|306.61|305.01|306.96|305.36|306.96|305.36|306.37|304.77|0
1649080470000|2022-04-04 13:54:30|307.09|305.49|308.54|306.94|308.54|306.94|307.09|305.49|0
1649080480000|2022-04-04 13:54:40|308.3|306.7|308.78|307.18|308.78|307.18|308.06|306.46|0
1649080490000|2022-04-04 13:54:50|308.3|306.7|308.41|306.81|308.41|306.81|308.3|306.7|0
1649080500000|2022-04-04 13:55:00|308.54|306.94|310.47|308.87|310.47|308.87|308.54|306.94|0
1649080510000|2022-04-04 13:55:10|310.23|308.63|310.71|309.11|310.71|309.11|309.99|308.39|0
1649080520000|2022-04-04 13:55:20|310.47|308.87|310.38|308.78|310.47|308.87|309.99|308.39|0
1649080530000|2022-04-04 13:55:30|309.73|308.13|310.45|308.85|310.45|308.85|309.73|308.13|0
1649080540000|2022-04-04 13:55:40|310.21|308.61|312.39|310.79|312.39|310.79|310.21|308.61|0
1649080550000|2022-04-04 13:55:50|312.15|310.55|314.08|312.48|314.08|312.48|312.15|310.55|0
1649080560000|2022-04-04 13:56:00|313.84|312.24|314.33|312.73|314.57|312.97|313.84|312.24|0
1649080570000|2022-04-04 13:56:10|314.08|312.48|313.12|311.52|314.08|312.48|313.12|311.52|0
1649080580000|2022-04-04 13:56:20|313.36|311.76|312.87|311.27|313.36|311.76|312.87|311.27|0
1649080590000|2022-04-04 13:56:30|313.12|311.52|312.63|311.03|313.12|311.52|312.63|311.03|0
1649080600000|2022-04-04 13:56:40|312.87|311.27|312.87|311.27|313.12|311.52|312.87|311.27|0
1649080610000|2022-04-04 13:56:50|312.63|311.03|312.39|310.79|312.63|311.03|312.39|310.79|0
1649080620000|2022-04-04 13:57:00|311.66|310.06|311.42|309.82|311.66|310.06|311.42|309.82|0
1649080630000|2022-04-04 13:57:10|311.18|309.58|310.94|309.34|311.3|309.7|310.94|309.34|0
1649080640000|2022-04-04 13:57:20|311.18|309.58|311.3|309.7|311.42|309.82|311.18|309.58|0
1649080650000|2022-04-04 13:57:30|311.42|309.82|311.42|309.82|311.66|310.06|311.42|309.82|0
1649080660000|2022-04-04 13:57:40|311.18|309.58|311.42|309.82|311.66|310.06|311.18|309.58|0
1649080670000|2022-04-04 13:57:50|311.18|309.58|311.18|309.58|311.42|309.82|311.18|309.58|0
1649080680000|2022-04-04 13:58:00|310.94|309.34|311.42|309.82|311.66|310.06|310.94|309.34|0
1649080690000|2022-04-04 13:58:10|311.9|310.3|312.15|310.55|312.15|310.55|311.9|310.3|0
1649080700000|2022-04-04 13:58:20|312.39|310.79|312.63|311.03|312.63|311.03|312.39|310.79|0
1649080710000|2022-04-04 13:58:30|312.39|310.79|312.63|311.03|312.63|311.03|311.66|310.06|0
1649080720000|2022-04-04 13:58:40|312.39|310.79|312.15|310.55|312.63|311.03|312.15|310.55|0
1649080730000|2022-04-04 13:58:50|311.9|310.3|312.39|310.79|312.39|310.79|311.9|310.3|0
1649080740000|2022-04-04 13:59:00|312.63|311.03|313.11|311.51|313.11|311.51|312.63|311.03|0
1649080750000|2022-04-04 13:59:10|312.87|311.27|312.87|311.27|313.11|311.51|312.87|311.27|0
1649080760000|2022-04-04 13:59:20|313.11|311.51|312.99|311.39|313.11|311.51|312.87|311.27|0
1649080770000|2022-04-04 13:59:30|312.87|311.27|313.11|311.51|313.11|311.51|312.87|311.27|0
1649080780000|2022-04-04 13:59:40|313.36|311.76|312.87|311.27|313.36|311.76|312.87|311.27|0
1649080790000|2022-04-04 13:59:50|312.99|311.39|312.63|311.03|312.99|311.39|312.63|311.03|0
1649080800000|2022-04-04 14:00:00|312.87|311.27|312.15|310.55|313.36|311.76|312.15|310.55|0
1649080810000|2022-04-04 14:00:10|312.26|310.66|312.15|310.55|312.26|310.66|311.9|310.3|0
1649080820000|2022-04-04 14:00:20|312.63|311.03|312.63|311.03|312.87|311.27|312.39|310.79|0
1649080830000|2022-04-04 14:00:30|312.87|311.27|312.15|310.55|312.87|311.27|312.15|310.55|0
1649080840000|2022-04-04 14:00:40|312.02|310.42|311.42|309.82|312.02|310.42|311.42|309.82|0
1649080850000|2022-04-04 14:00:50|312.15|310.55|312.63|311.03|312.63|311.03|312.15|310.55|0
1649080860000|2022-04-04 14:01:00|312.39|310.79|311.42|309.82|312.39|310.79|311.42|309.82|0
1649080870000|2022-04-04 14:01:10|311.9|310.3|312.63|311.03|312.63|311.03|311.9|310.3|0
1649080880000|2022-04-04 14:01:20|312.87|311.27|311.9|310.3|312.87|311.27|311.9|310.3|0
1649080890000|2022-04-04 14:01:30|312.39|310.79|312.15|310.55|312.63|311.03|312.15|310.55|0
1649080900000|2022-04-04 14:01:40|312.63|311.03|312.26|310.66|312.63|311.03|312.26|310.66|0
1649080910000|2022-04-04 14:01:50|312.15|310.55|312.87|311.27|313.11|311.51|311.9|310.3|0
1649080920000|2022-04-04 14:02:00|312.39|310.79|313.36|311.76|313.36|311.76|312.39|310.79|0
1649080930000|2022-04-04 14:02:10|312.87|311.27|313.11|311.51|313.6|312|312.87|311.27|0
1649080940000|2022-04-04 14:02:20|313.23|311.63|312.87|311.27|313.23|311.63|312.87|311.27|0
1649080950000|2022-04-04 14:02:30|313.11|311.51|313.11|311.51|313.36|311.76|313.11|311.51|0
1649080960000|2022-04-04 14:02:40|313.36|311.76|312.63|311.03|313.36|311.76|312.63|311.03|0
1649080970000|2022-04-04 14:02:50|313.11|311.51|312.87|311.27|313.11|311.51|312.14|310.54|0
1649080980000|2022-04-04 14:03:00|312.99|311.39|313.11|311.51|313.11|311.51|312.63|311.03|0
1649080990000|2022-04-04 14:03:10|313.35|311.75|313.35|311.75|313.35|311.75|312.87|311.27|0
1649081000000|2022-04-04 14:03:20|313.11|311.51|313.35|311.75|313.6|312|313.11|311.51|0
1649081010000|2022-04-04 14:03:30|313.11|311.51|312.87|311.27|313.35|311.75|312.87|311.27|0
1649081020000|2022-04-04 14:03:40|312.63|311.03|313.35|311.75|313.35|311.75|312.63|311.03|0
1649081030000|2022-04-04 14:03:50|312.87|311.27|312.63|311.03|313.11|311.51|312.63|311.03|0
1649081040000|2022-04-04 14:04:00|312.39|310.79|311.9|310.3|312.63|311.03|311.9|310.3|0
1649081050000|2022-04-04 14:04:10|312.87|311.27|313.11|311.51|313.11|311.51|312.87|311.27|0
1649081060000|2022-04-04 14:04:20|313.6|312|313.11|311.51|313.6|312|313.11|311.51|0
1649081070000|2022-04-04 14:04:30|312.87|311.27|313.11|311.51|313.35|311.75|312.87|311.27|0
1649081080000|2022-04-04 14:04:40|312.87|311.27|313.35|311.75|313.35|311.75|312.87|311.27|0
1649081090000|2022-04-04 14:04:50|312.87|311.27|313.11|311.51|313.11|311.51|312.87|311.27|0
1649081100000|2022-04-04 14:05:00|312.63|311.03|312.87|311.27|313.11|311.51|312.63|311.03|0
1649081110000|2022-04-04 14:05:10|313.11|311.51|313.35|311.75|313.35|311.75|313.11|311.51|0
1649081120000|2022-04-04 14:05:20|313.11|311.51|312.26|310.66|313.35|311.75|312.26|310.66|0
1649081130000|2022-04-04 14:05:30|311.9|310.3|313.11|311.51|313.11|311.51|311.9|310.3|0
1649081140000|2022-04-04 14:05:40|312.87|311.27|312.63|311.03|312.87|311.27|312.63|311.03|0
1649081150000|2022-04-04 14:05:50|313.11|311.51|312.63|311.03|313.11|311.51|312.63|311.03|0
1649081160000|2022-04-04 14:06:00|312.14|310.54|313.35|311.75|313.35|311.75|312.14|310.54|0
1649081170000|2022-04-04 14:06:10|313.11|311.51|313.35|311.75|313.35|311.75|313.11|311.51|0
1649081180000|2022-04-04 14:06:20|313.6|312|313.35|311.75|313.6|312|312.87|311.27|0
1649081190000|2022-04-04 14:06:30|313.11|311.51|313.11|311.51|313.11|311.51|312.87|311.27|0
1649081200000|2022-04-04 14:06:40|313.35|311.75|313.11|311.51|313.6|312|313.11|311.51|0
1649081210000|2022-04-04 14:06:50|313.6|312|313.84|312.24|313.84|312.24|313.6|312|0
1649081220000|2022-04-04 14:07:00|313.6|312|313.6|312|313.84|312.24|313.6|312|0
1649081230000|2022-04-04 14:07:10|312.87|311.27|312.63|311.03|313.11|311.51|312.38|310.78|0
1649081240000|2022-04-04 14:07:20|312.14|310.54|311.9|310.3|312.38|310.78|311.9|310.3|0
1649081250000|2022-04-04 14:07:30|311.66|310.06|311.9|310.3|312.14|310.54|311.66|310.06|0
1649081260000|2022-04-04 14:07:40|312.38|310.78|312.14|310.54|312.38|310.78|312.14|310.54|0
1649081270000|2022-04-04 14:07:50|311.9|310.3|311.9|310.3|312.14|310.54|311.9|310.3|0
1649081280000|2022-04-04 14:08:00|312.14|310.54|311.9|310.3|312.87|311.27|311.9|310.3|0
1649081290000|2022-04-04 14:08:10|312.14|310.54|311.66|310.06|312.14|310.54|311.17|309.57|0
1649081300000|2022-04-04 14:08:20|311.9|310.3|311.66|310.06|311.9|310.3|311.66|310.06|0
1649081310000|2022-04-04 14:08:30|311.9|310.3|311.66|310.06|312.14|310.54|311.66|310.06|0
1649081320000|2022-04-04 14:08:40|312.14|310.54|312.38|310.78|312.38|310.78|312.02|310.42|0
1649081330000|2022-04-04 14:08:50|312.14|310.54|312.14|310.54|312.14|310.54|311.9|310.3|0
1649081340000|2022-04-04 14:09:00|311.9|310.3|312.14|310.54|312.38|310.78|311.9|310.3|0
1649081350000|2022-04-04 14:09:10|312.26|310.66|312.14|310.54|312.26|310.66|312.14|310.54|0
1649081380000|2022-04-04 14:09:40|311.66|310.06|311.17|309.57|311.66|310.06|311.17|309.57|0
1649081390000|2022-04-04 14:09:50|311.66|310.06|311.42|309.82|311.66|310.06|311.42|309.82|0
1649081400000|2022-04-04 14:10:00|312.38|310.78|311.17|309.57|312.38|310.78|310.69|309.09|0
1649081410000|2022-04-04 14:10:10|310.93|309.33|311.17|309.57|311.17|309.57|310.69|309.09|0
1649081420000|2022-04-04 14:10:20|310.93|309.33|311.66|310.06|311.66|310.06|310.93|309.33|0
1649081430000|2022-04-04 14:10:30|311.17|309.57|311.17|309.57|311.17|309.57|311.17|309.57|0
1649081440000|2022-04-04 14:10:40|310.69|309.09|310.93|309.33|310.93|309.33|310.69|309.09|0
1649081450000|2022-04-04 14:10:50|311.17|309.57|310.93|309.33|311.66|310.06|310.93|309.33|0
1649081460000|2022-04-04 14:11:00|311.9|310.3|312.14|310.54|312.14|310.54|311.9|310.3|0
1649081470000|2022-04-04 14:11:10|311.9|310.3|311.9|310.3|311.9|310.3|311.66|310.06|0
1649081480000|2022-04-04 14:11:20|312.14|310.54|312.87|311.27|312.87|311.27|312.14|310.54|0
1649081490000|2022-04-04 14:11:30|313.11|311.51|312.87|311.27|313.11|311.51|312.63|311.03|0
1649081500000|2022-04-04 14:11:40|313.11|311.51|313.35|311.75|313.35|311.75|313.11|311.51|0
1649081510000|2022-04-04 14:11:50|313.11|311.51|313.11|311.51|313.11|311.51|312.87|311.27|0
1649081520000|2022-04-04 14:12:00|312.98|311.38|313.84|312.24|313.84|312.24|312.98|311.38|0
1649081530000|2022-04-04 14:12:10|313.11|311.51|311.9|310.3|313.11|311.51|311.9|310.3|0
1649081540000|2022-04-04 14:12:20|312.14|310.54|312.87|311.27|312.87|311.27|311.9|310.3|0
1649081550000|2022-04-04 14:12:30|313.35|311.75|314.08|312.48|314.08|312.48|313.35|311.75|0
1649081560000|2022-04-04 14:12:40|310.93|309.33|311.66|310.06|311.9|310.3|310.93|309.33|0
1649081570000|2022-04-04 14:12:50|311.9|310.3|312.38|310.78|312.38|310.78|311.66|310.06|0
1649081580000|2022-04-04 14:13:00|312.14|310.54|311.41|309.81|312.14|310.54|311.41|309.81|0
1649081590000|2022-04-04 14:13:10|311.17|309.57|310.2|308.6|311.17|309.57|310.2|308.6|0
1649081600000|2022-04-04 14:13:20|309.96|308.36|309|307.4|309.96|308.36|309|307.4|0
1649081610000|2022-04-04 14:13:30|309.24|307.64|309.24|307.64|309.24|307.64|309.24|307.64|0
1649081620000|2022-04-04 14:13:40|309.48|307.88|309|307.4|309.48|307.88|309|307.4|0
1649081630000|2022-04-04 14:13:50|308.75|307.15|308.51|306.91|308.75|307.15|308.51|306.91|0
1649081640000|2022-04-04 14:14:00|307.9|306.3|309|307.4|309|307.4|307.9|306.3|0
1649081650000|2022-04-04 14:14:10|309.24|307.64|309.24|307.64|309.48|307.88|309.24|307.64|0
1649081660000|2022-04-04 14:14:20|309|307.4|309.72|308.12|309.72|308.12|308.75|307.15|0
1649081670000|2022-04-04 14:14:30|309.48|307.88|309|307.4|309.48|307.88|308.75|307.15|0
1649081680000|2022-04-04 14:14:40|309.24|307.64|309.72|308.12|309.96|308.36|309.24|307.64|0
1649081690000|2022-04-04 14:14:50|309.24|307.64|309|307.4|309.24|307.64|309|307.4|0
1649081700000|2022-04-04 14:15:00|308.51|306.91|308.27|306.67|309|307.4|308.27|306.67|0
1649081710000|2022-04-04 14:15:10|308.51|306.91|308.51|306.91|308.75|307.15|308.51|306.91|0
1649081720000|2022-04-04 14:15:20|308.75|307.15|308.27|306.67|308.75|307.15|308.27|306.67|0
1649081730000|2022-04-04 14:15:30|308.03|306.43|307.79|306.19|308.03|306.43|307.55|305.95|0
1649081740000|2022-04-04 14:15:40|307.55|305.95|307.3|305.7|307.55|305.95|307.3|305.7|0
1649081750000|2022-04-04 14:15:50|306.82|305.22|306.82|305.22|306.82|305.22|306.58|304.98|0
1649081760000|2022-04-04 14:16:00|307.3|305.7|307.3|305.7|307.3|305.7|307.06|305.46|0
1649081770000|2022-04-04 14:16:10|308.03|306.43|306.34|304.74|308.03|306.43|306.34|304.74|0
1649081780000|2022-04-04 14:16:20|306.58|304.98|306.58|304.98|306.58|304.98|306.58|304.98|0
1649081790000|2022-04-04 14:16:30|306.82|305.22|306.1|304.5|306.82|305.22|306.1|304.5|0
1649081810000|2022-04-04 14:16:50|305.86|304.26|305.13|303.53|305.86|304.26|305.13|303.53|0
1649081820000|2022-04-04 14:17:00|304.65|303.05|302.72|301.12|304.65|303.05|302.72|301.12|0
1649081830000|2022-04-04 14:17:10|302.96|301.36|302.96|301.36|302.96|301.36|302.72|301.12|0
1649081840000|2022-04-04 14:17:20|303.2|301.6|303.44|301.84|303.68|302.08|303.2|301.6|0
1649081850000|2022-04-04 14:17:30|303.2|301.6|303.44|301.84|304.17|302.57|303.2|301.6|0
1649081860000|2022-04-04 14:17:40|303.2|301.6|303.44|301.84|303.44|301.84|303.2|301.6|0
1649081870000|2022-04-04 14:17:50|303.68|302.08|303.92|302.32|304.04|302.44|303.68|302.08|0
1649081880000|2022-04-04 14:18:00|303.56|301.96|303.2|301.6|303.56|301.96|303.2|301.6|0
1649081890000|2022-04-04 14:18:10|303.44|301.84|303.68|302.08|303.68|302.08|303.32|301.72|0
1649081900000|2022-04-04 14:18:20|303.44|301.84|303.8|302.2|303.8|302.2|303.44|301.84|0
1649081910000|2022-04-04 14:18:30|304.41|302.81|304.89|303.29|305.13|303.53|304.17|302.57|0
1649081920000|2022-04-04 14:18:40|305.13|303.53|305.37|303.77|305.61|304.01|305.13|303.53|0
1649081930000|2022-04-04 14:18:50|305.13|303.53|305.61|304.01|305.61|304.01|305.13|303.53|0
1649081940000|2022-04-04 14:19:00|305.85|304.25|306.1|304.5|306.1|304.5|305.85|304.25|0
1649081950000|2022-04-04 14:19:10|306.34|304.74|306.82|305.22|306.82|305.22|306.34|304.74|0
1649081960000|2022-04-04 14:19:20|306.58|304.98|306.58|304.98|306.58|304.98|306.58|304.98|0
1649081970000|2022-04-04 14:19:30|306.82|305.22|307.3|305.7|307.3|305.7|306.82|305.22|0
1649081980000|2022-04-04 14:19:40|307.54|305.94|307.79|306.19|307.79|306.19|307.3|305.7|0
1649081990000|2022-04-04 14:19:50|308.03|306.43|308.51|306.91|308.51|306.91|308.03|306.43|0
1649082000000|2022-04-04 14:20:00|308.99|307.39|308.99|307.39|309.72|308.12|308.99|307.39|0
1649082010000|2022-04-04 14:20:10|308.75|307.15|308.75|307.15|308.75|307.15|308.51|306.91|0
1649082020000|2022-04-04 14:20:20|308.51|306.91|308.03|306.43|308.51|306.91|308.03|306.43|0
1649082030000|2022-04-04 14:20:30|307.78|306.18|308.27|306.67|308.27|306.67|307.78|306.18|0
1649082040000|2022-04-04 14:20:40|308.51|306.91|308.99|307.39|308.99|307.39|308.51|306.91|0
1649082050000|2022-04-04 14:20:50|309.35|307.75|308.99|307.39|309.35|307.75|308.99|307.39|0
1649082060000|2022-04-04 14:21:00|309.23|307.63|309.23|307.63|309.23|307.63|309.23|307.63|0
1649082070000|2022-04-04 14:21:10|309.48|307.88|309.96|308.36|309.96|308.36|309.48|307.88|0
1649082080000|2022-04-04 14:21:20|310.2|308.6|309.96|308.36|310.2|308.6|309.96|308.36|0
1649082090000|2022-04-04 14:21:30|310.2|308.6|309.72|308.12|310.2|308.6|309.72|308.12|0
1649082100000|2022-04-04 14:21:40|309.23|307.63|309.23|307.63|309.23|307.63|309.23|307.63|0
1649082110000|2022-04-04 14:21:50|308.75|307.15|308.75|307.15|308.75|307.15|308.27|306.67|0
1649082120000|2022-04-04 14:22:00|308.99|307.39|308.51|306.91|308.99|307.39|308.51|306.91|0
1649082130000|2022-04-04 14:22:10|308.99|307.39|310.93|309.33|310.93|309.33|308.99|307.39|0
1649082140000|2022-04-04 14:22:20|311.65|310.05|311.89|310.29|311.89|310.29|311.41|309.81|0
1649082150000|2022-04-04 14:22:30|312.01|310.41|312.14|310.54|312.14|310.54|312.01|310.41|0
1649082160000|2022-04-04 14:22:40|312.38|310.78|313.83|312.23|313.83|312.23|312.38|310.78|0
1649082170000|2022-04-04 14:22:50|312.62|311.02|311.65|310.05|312.86|311.26|311.65|310.05|0
1649082180000|2022-04-04 14:23:00|311.41|309.81|312.86|311.26|312.86|311.26|311.41|309.81|0
1649082190000|2022-04-04 14:23:10|313.1|311.5|313.1|311.5|313.35|311.75|313.1|311.5|0
1649082200000|2022-04-04 14:23:20|312.62|311.02|312.62|311.02|312.62|311.02|312.14|310.54|0
1649082210000|2022-04-04 14:23:30|312.38|310.78|312.62|311.02|312.62|311.02|312.38|310.78|0
1649082220000|2022-04-04 14:23:40|312.49|310.89|312.38|310.78|312.86|311.26|312.38|310.78|0
1649082230000|2022-04-04 14:23:50|312.25|310.65|311.41|309.81|312.25|310.65|311.28|309.68|0
1649082240000|2022-04-04 14:24:00|311.65|310.05|311.17|309.57|311.65|310.05|311.17|309.57|0
1649082250000|2022-04-04 14:24:10|310.93|309.33|311.17|309.57|311.17|309.57|310.93|309.33|0
1649082260000|2022-04-04 14:24:20|311.65|310.05|311.41|309.81|311.65|310.05|311.41|309.81|0
1649082270000|2022-04-04 14:24:30|311.17|309.57|312.14|310.54|312.14|310.54|311.17|309.57|0
1649082280000|2022-04-04 14:24:40|312.62|311.02|312.62|311.02|312.62|311.02|312.38|310.78|0
1649082290000|2022-04-04 14:24:50|312.86|311.26|313.1|311.5|313.1|311.5|312.86|311.26|0
1649082300000|2022-04-04 14:25:00|313.35|311.75|314.07|312.47|314.07|312.47|313.35|311.75|0
1649082310000|2022-04-04 14:25:10|312.62|311.02|312.38|310.78|313.35|311.75|312.38|310.78|0
1649082320000|2022-04-04 14:25:20|312.13|310.53|312.13|310.53|312.13|310.53|311.89|310.29|0
1649082330000|2022-04-04 14:25:30|312.62|311.02|313.35|311.75|313.35|311.75|312.62|311.02|0
1649082340000|2022-04-04 14:25:40|314.07|312.47|312.86|311.26|314.07|312.47|312.62|311.02|0
1649082350000|2022-04-04 14:25:50|312.62|311.02|313.1|311.5|313.1|311.5|312.62|311.02|0
1649082360000|2022-04-04 14:26:00|313.59|311.99|313.59|311.99|313.59|311.99|313.59|311.99|0
1649082370000|2022-04-04 14:26:10|313.83|312.23|313.83|312.23|314.07|312.47|313.83|312.23|0
1649082380000|2022-04-04 14:26:20|314.07|312.47|314.56|312.96|315.53|313.93|314.07|312.47|0
1649082390000|2022-04-04 14:26:30|314.8|313.2|313.83|312.23|314.8|313.2|313.59|311.99|0
1649082400000|2022-04-04 14:26:40|314.07|312.47|313.83|312.23|314.31|312.71|313.83|312.23|0
1649082410000|2022-04-04 14:26:50|312.13|310.53|312.13|310.53|312.38|310.78|312.13|310.53|0
1649082420000|2022-04-04 14:27:00|312.38|310.78|312.38|310.78|312.86|311.26|312.38|310.78|0
1649082430000|2022-04-04 14:27:10|311.89|310.29|312.25|310.65|312.38|310.78|311.89|310.29|0
1649082440000|2022-04-04 14:27:20|312.62|311.02|313.83|312.23|313.83|312.23|312.62|311.02|0
1649082450000|2022-04-04 14:27:30|313.34|311.74|313.59|311.99|313.59|311.99|313.34|311.74|0
1649082460000|2022-04-04 14:27:40|312.62|311.02|312.38|310.78|312.62|311.02|312.13|310.53|0
1649082470000|2022-04-04 14:27:50|312.86|311.26|312.86|311.26|312.86|311.26|312.62|311.02|0
1649082480000|2022-04-04 14:28:00|313.1|311.5|312.62|311.02|313.1|311.5|312.62|311.02|0
1649082490000|2022-04-04 14:28:10|312.86|311.26|311.89|310.29|312.86|311.26|311.89|310.29|0
1649082500000|2022-04-04 14:28:20|312.13|310.53|312.62|311.02|312.62|311.02|311.89|310.29|0
1649082510000|2022-04-04 14:28:30|312.86|311.26|312.62|311.02|312.86|311.26|312.62|311.02|0
1649082520000|2022-04-04 14:28:40|313.59|311.99|312.86|311.26|313.59|311.99|312.86|311.26|0
1649082530000|2022-04-04 14:28:50|313.22|311.62|313.34|311.74|313.34|311.74|313.22|311.62|0
1649082540000|2022-04-04 14:29:00|313.59|311.99|314.07|312.47|314.07|312.47|313.59|311.99|0
1649082550000|2022-04-04 14:29:10|314.31|312.71|315.52|313.92|315.52|313.92|314.31|312.71|0
1649082560000|2022-04-04 14:29:20|315.04|313.44|315.52|313.92|315.52|313.92|315.04|313.44|0
1649082570000|2022-04-04 14:29:30|315.04|313.44|315.04|313.44|315.04|313.44|314.8|313.2|0
1649082580000|2022-04-04 14:29:40|315.28|313.68|315.28|313.68|315.28|313.68|315.28|313.68|0
1649082590000|2022-04-04 14:29:50|315.52|313.92|315.52|313.92|315.52|313.92|315.52|313.92|0
1649082600000|2022-04-04 14:30:00|316.25|314.65|314.55|312.95|316.25|314.65|314.55|312.95|0
1649082610000|2022-04-04 14:30:10|313.83|312.23|314.8|313.2|314.8|313.2|313.7|312.1|0
1649082620000|2022-04-04 14:30:20|315.04|313.44|314.55|312.95|315.04|313.44|314.31|312.71|0
1649082630000|2022-04-04 14:30:30|314.31|312.71|314.55|312.95|314.8|313.2|314.31|312.71|0
1649082640000|2022-04-04 14:30:40|314.8|313.2|315.28|313.68|315.28|313.68|314.8|313.2|0
1649082650000|2022-04-04 14:30:50|315.04|313.44|314.55|312.95|315.04|313.44|314.55|312.95|0
1649082660000|2022-04-04 14:31:00|313.83|312.23|314.55|312.95|314.55|312.95|313.59|311.99|0
1649082670000|2022-04-04 14:31:10|314.07|312.47|313.83|312.23|314.31|312.71|313.83|312.23|0
1649082680000|2022-04-04 14:31:20|314.31|312.71|314.43|312.83|314.8|313.2|314.31|312.71|0
1649082690000|2022-04-04 14:31:30|314.07|312.47|314.07|312.47|314.07|312.47|313.83|312.23|0
1649082700000|2022-04-04 14:31:40|314.55|312.95|314.31|312.71|314.55|312.95|314.31|312.71|0
1649082710000|2022-04-04 14:31:50|313.83|312.23|314.07|312.47|314.07|312.47|313.83|312.23|0
1649082720000|2022-04-04 14:32:00|313.94|312.34|313.83|312.23|314.31|312.71|313.83|312.23|0
1649082730000|2022-04-04 14:32:10|314.07|312.47|314.07|312.47|314.55|312.95|314.07|312.47|0
1649082740000|2022-04-04 14:32:20|313.83|312.23|314.8|313.2|314.8|313.2|313.83|312.23|0
1649082750000|2022-04-04 14:32:30|315.04|313.44|315.52|313.92|315.52|313.92|314.8|313.2|0
1649082760000|2022-04-04 14:32:40|314.91|313.31|315.28|313.68|315.52|313.92|314.91|313.31|0
1649082770000|2022-04-04 14:32:50|315.04|313.44|315.28|313.68|315.28|313.68|314.8|313.2|0
1649082780000|2022-04-04 14:33:00|315.04|313.44|315.28|313.68|315.52|313.92|315.04|313.44|0
1649082790000|2022-04-04 14:33:10|315.04|313.44|315.28|313.68|315.52|313.92|315.04|313.44|0
1649082800000|2022-04-04 14:33:20|315.04|313.44|314.55|312.95|315.04|313.44|314.55|312.95|0
1649082810000|2022-04-04 14:33:30|314.31|312.71|314.18|312.58|314.31|312.71|313.83|312.23|0
1649082820000|2022-04-04 14:33:40|314.31|312.71|314.55|312.95|314.55|312.95|314.31|312.71|0
1649082830000|2022-04-04 14:33:50|314.31|312.71|313.58|311.98|314.31|312.71|313.58|311.98|0
1649082840000|2022-04-04 14:34:00|314.07|312.47|313.58|311.98|314.07|312.47|313.34|311.74|0
1649082850000|2022-04-04 14:34:10|314.07|312.47|313.34|311.74|314.07|312.47|313.34|311.74|0
1649082860000|2022-04-04 14:34:20|313.46|311.86|314.31|312.71|314.31|312.71|313.46|311.86|0
1649082870000|2022-04-04 14:34:30|313.58|311.98|314.55|312.95|314.55|312.95|313.58|311.98|0
1649082880000|2022-04-04 14:34:40|313.83|312.23|313.58|311.98|313.83|312.23|313.58|311.98|0
1649082890000|2022-04-04 14:34:50|313.34|311.74|313.34|311.74|313.83|312.23|313.1|311.5|0
1649082900000|2022-04-04 14:35:00|313.58|311.98|313.58|311.98|313.83|312.23|313.58|311.98|0
1649082910000|2022-04-04 14:35:10|313.34|311.74|312.61|311.01|313.34|311.74|312.61|311.01|0
1649082920000|2022-04-04 14:35:20|312.37|310.77|312.37|310.77|312.37|310.77|312.13|310.53|0
1649082930000|2022-04-04 14:35:30|311.89|310.29|310.68|309.08|311.89|310.29|310.68|309.08|0
1649082940000|2022-04-04 14:35:40|310.92|309.32|311.89|310.29|311.89|310.29|310.92|309.32|0
1649082950000|2022-04-04 14:35:50|312.13|310.53|311.89|310.29|312.13|310.53|311.89|310.29|0
1649082960000|2022-04-04 14:36:00|312.13|310.53|311.89|310.29|312.37|310.77|311.65|310.05|0
1649082970000|2022-04-04 14:36:10|312.13|310.53|312.37|310.77|312.61|311.01|312.13|310.53|0
1649082980000|2022-04-04 14:36:20|312.61|311.01|312.61|311.01|312.86|311.26|312.61|311.01|0
1649082990000|2022-04-04 14:36:30|312.86|311.26|313.58|311.98|313.58|311.98|312.86|311.26|0
1649083000000|2022-04-04 14:36:40|313.82|312.22|313.82|312.22|314.07|312.47|313.82|312.22|0
1649083010000|2022-04-04 14:36:50|314.07|312.47|314.79|313.19|314.79|313.19|314.07|312.47|0
1649083020000|2022-04-04 14:37:00|315.76|314.16|315.28|313.68|315.76|314.16|315.04|313.44|0
1649083030000|2022-04-04 14:37:10|314.55|312.95|314.79|313.19|314.79|313.19|314.31|312.71|0
1649083040000|2022-04-04 14:37:20|315.28|313.68|315.28|313.68|315.52|313.92|315.28|313.68|0
1649083050000|2022-04-04 14:37:30|315.52|313.92|316.25|314.65|316.25|314.65|315.52|313.92|0
1649083060000|2022-04-04 14:37:40|316.49|314.89|314.79|313.19|316.49|314.89|314.79|313.19|0
1649083070000|2022-04-04 14:37:50|314.55|312.95|314.55|312.95|314.79|313.19|314.31|312.71|0
1649083080000|2022-04-04 14:38:00|314.79|313.19|314.07|312.47|314.79|313.19|314.07|312.47|0
1649083090000|2022-04-04 14:38:10|314.31|312.71|314.55|312.95|314.79|313.19|314.31|312.71|0
1649083100000|2022-04-04 14:38:20|314.79|313.19|315.04|313.44|315.04|313.44|314.79|313.19|0
1649083110000|2022-04-04 14:38:30|314.91|313.31|315.04|313.44|315.28|313.68|314.91|313.31|0
1649083120000|2022-04-04 14:38:40|315.05|313.45|315.6|314|315.6|314|315.05|313.45|0
1649083130000|2022-04-04 14:38:50|315.84|314.24|315.27|313.67|316.33|314.73|315.27|313.67|0
1649083140000|2022-04-04 14:39:00|315.02|313.42|315.87|314.27|315.87|314.27|315.02|313.42|0
1649083150000|2022-04-04 14:39:10|315.27|313.67|314.78|313.18|315.27|313.67|314.78|313.18|0
1649083160000|2022-04-04 14:39:20|313.08|311.48|312.95|311.35|313.08|311.48|312.84|311.24|0
1649083170000|2022-04-04 14:39:30|313.08|311.48|314.05|312.45|314.05|312.45|313.08|311.48|0
1649083180000|2022-04-04 14:39:40|313.81|312.21|313.81|312.21|313.81|312.21|313.56|311.96|0
1649083190000|2022-04-04 14:39:50|314.05|312.45|314.29|312.69|314.29|312.69|314.05|312.45|0
1649083200000|2022-04-04 14:40:00|314.78|313.18|313.81|312.21|314.78|313.18|313.81|312.21|0
1649083210000|2022-04-04 14:40:10|313.56|311.96|313.81|312.21|313.81|312.21|313.56|311.96|0
1649083220000|2022-04-04 14:40:20|313.56|311.96|314.05|312.45|314.05|312.45|313.56|311.96|0
1649083230000|2022-04-04 14:40:30|313.56|311.96|313.81|312.21|313.81|312.21|313.44|311.84|0
1649083240000|2022-04-04 14:40:40|314.29|312.69|313.92|312.32|314.29|312.69|313.81|312.21|0
1649083250000|2022-04-04 14:40:50|313.56|311.96|313.81|312.21|314.05|312.45|313.56|311.96|0
1649083260000|2022-04-04 14:41:00|314.29|312.69|313.56|311.96|314.29|312.69|313.56|311.96|0
1649083270000|2022-04-04 14:41:10|313.32|311.72|312.59|310.99|313.32|311.72|312.59|310.99|0
1649083280000|2022-04-04 14:41:20|312.83|311.23|313.08|311.48|313.32|311.72|312.83|311.23|0
1649083290000|2022-04-04 14:41:30|312.83|311.23|312.59|310.99|313.08|311.48|312.59|310.99|0
1649083300000|2022-04-04 14:41:40|312.71|311.11|312.59|310.99|313.08|311.48|312.59|310.99|0
1649083310000|2022-04-04 14:41:50|312.35|310.75|312.83|311.23|312.83|311.23|312.35|310.75|0
1649083320000|2022-04-04 14:42:00|313.08|311.48|312.35|310.75|313.08|311.48|312.11|310.51|0
1649083330000|2022-04-04 14:42:10|312.11|310.51|311.86|310.26|312.11|310.51|311.38|309.78|0
1649083340000|2022-04-04 14:42:20|311.62|310.02|311.62|310.02|311.62|310.02|311.14|309.54|0
1649083350000|2022-04-04 14:42:30|311.86|310.26|312.35|310.75|312.35|310.75|311.86|310.26|0
1649083360000|2022-04-04 14:42:40|311.38|309.78|311.38|309.78|311.38|309.78|311.38|309.78|0
1649083370000|2022-04-04 14:42:50|311.86|310.26|312.11|310.51|312.35|310.75|311.86|310.26|0
1649083380000|2022-04-04 14:43:00|312.35|310.75|311.86|310.26|312.35|310.75|311.86|310.26|0
1649083390000|2022-04-04 14:43:10|310.89|309.29|311.38|309.78|311.38|309.78|310.89|309.29|0
1649083400000|2022-04-04 14:43:20|311.13|309.53|311.38|309.78|311.38|309.78|310.65|309.05|0
1649083410000|2022-04-04 14:43:30|311.13|309.53|310.16|308.56|311.13|309.53|310.16|308.56|0
1649083420000|2022-04-04 14:43:40|309.92|308.32|310.65|309.05|310.89|309.29|309.92|308.32|0
1649083430000|2022-04-04 14:43:50|310.41|308.81|310.41|308.81|310.65|309.05|310.41|308.81|0
1649083440000|2022-04-04 14:44:00|310.65|309.05|310.41|308.81|310.65|309.05|309.92|308.32|0
1649083450000|2022-04-04 14:44:10|309.68|308.08|309.92|308.32|309.92|308.32|309.44|307.84|0
1649083460000|2022-04-04 14:44:20|310.16|308.56|310.65|309.05|310.65|309.05|310.16|308.56|0
1649083470000|2022-04-04 14:44:30|310.89|309.29|311.38|309.78|311.38|309.78|310.89|309.29|0
1649083480000|2022-04-04 14:44:40|311.25|309.65|310.89|309.29|311.25|309.65|310.89|309.29|0
1649083490000|2022-04-04 14:44:50|311.38|309.78|308.95|307.35|311.38|309.78|308.95|307.35|0
1649083500000|2022-04-04 14:45:00|309.68|308.08|309.19|307.59|309.68|308.08|309.07|307.47|0
1649083510000|2022-04-04 14:45:10|308.95|307.35|310.16|308.56|310.16|308.56|308.95|307.35|0
1649083520000|2022-04-04 14:45:20|309.19|307.59|309.19|307.59|309.19|307.59|308.95|307.35|0
1649083530000|2022-04-04 14:45:30|309.68|308.08|309.92|308.32|310.16|308.56|309.68|308.08|0
1649083540000|2022-04-04 14:45:40|310.41|308.81|311.13|309.53|311.13|309.53|310.41|308.81|0
1649083550000|2022-04-04 14:45:50|310.89|309.29|310.86|309.26|310.89|309.29|310.86|309.26|0
1649083560000|2022-04-04 14:46:00|311.1|309.5|309.89|308.29|311.1|309.5|309.89|308.29|0
1649083570000|2022-04-04 14:46:10|309.65|308.05|309.89|308.29|309.89|308.29|309.65|308.05|0
1649083580000|2022-04-04 14:46:20|309.65|308.05|310.13|308.53|310.13|308.53|309.65|308.05|0
1649083590000|2022-04-04 14:46:30|309.89|308.29|309.4|307.8|309.89|308.29|309.4|307.8|0
1649083600000|2022-04-04 14:46:40|309.28|307.68|309.76|308.16|309.76|308.16|309.28|307.68|0
1649083610000|2022-04-04 14:46:50|310.13|308.53|309.89|308.29|310.13|308.53|309.89|308.29|0
1649083620000|2022-04-04 14:47:00|310|308.4|308.92|307.32|310|308.4|308.92|307.32|0
1649083630000|2022-04-04 14:47:10|308.68|307.08|308.92|307.32|308.92|307.32|308.68|307.08|0
1649083640000|2022-04-04 14:47:20|308.68|307.08|309.16|307.56|309.16|307.56|308.68|307.08|0
1649083650000|2022-04-04 14:47:30|308.92|307.32|309.4|307.8|309.4|307.8|308.92|307.32|0
1649083660000|2022-04-04 14:47:40|309.65|308.05|309.89|308.29|309.89|308.29|309.65|308.05|0
1649083670000|2022-04-04 14:47:50|310.37|308.77|310.25|308.65|310.37|308.77|310.13|308.53|0
1649083680000|2022-04-04 14:48:00|310.37|308.77|310.61|309.01|310.61|309.01|310.37|308.77|0
1649083690000|2022-04-04 14:48:10|310.86|309.26|311.1|309.5|311.1|309.5|310.86|309.26|0
1649083700000|2022-04-04 14:48:20|311.34|309.74|313.04|311.44|313.04|311.44|311.34|309.74|0
1649083710000|2022-04-04 14:48:30|312.79|311.19|313.04|311.44|313.04|311.44|312.79|311.19|0
1649083720000|2022-04-04 14:48:40|312.79|311.19|313.28|311.68|313.28|311.68|312.79|311.19|0
1649083730000|2022-04-04 14:48:50|313.76|312.16|314.25|312.65|314.25|312.65|313.76|312.16|0
1649083740000|2022-04-04 14:49:00|313.52|311.92|313.76|312.16|314.25|312.65|313.52|311.92|0
1649083750000|2022-04-04 14:49:10|313.28|311.68|313.52|311.92|313.52|311.92|313.03|311.43|0
1649083760000|2022-04-04 14:49:20|313.28|311.68|314.25|312.65|314.25|312.65|313.28|311.68|0
1649083770000|2022-04-04 14:49:30|314|312.4|314.25|312.65|314.25|312.65|314|312.4|0
1649083780000|2022-04-04 14:49:40|313.64|312.04|313.03|311.43|313.64|312.04|313.03|311.43|0
1649083790000|2022-04-04 14:49:50|313.28|311.68|313.03|311.43|313.52|311.92|313.03|311.43|0
1649083800000|2022-04-04 14:50:00|312.79|311.19|313.52|311.92|313.52|311.92|312.55|310.95|0
1649083810000|2022-04-04 14:50:10|313.76|312.16|313.28|311.68|314.25|312.65|313.28|311.68|0
1649083820000|2022-04-04 14:50:20|313.39|311.79|313.03|311.43|313.39|311.79|312.79|311.19|0
1649083830000|2022-04-04 14:50:30|313.76|312.16|314.49|312.89|314.49|312.89|313.76|312.16|0
1649083840000|2022-04-04 14:50:40|314|312.4|313.52|311.92|314|312.4|313.52|311.92|0
1649083850000|2022-04-04 14:50:50|313.28|311.68|313.03|311.43|313.28|311.68|313.03|311.43|0
1649083860000|2022-04-04 14:51:00|313.28|311.68|312.79|311.19|313.28|311.68|312.79|311.19|0
1649083870000|2022-04-04 14:51:10|313.52|311.92|313.76|312.16|313.76|312.16|313.52|311.92|0
1649083880000|2022-04-04 14:51:20|313.52|311.92|313.03|311.43|313.52|311.92|313.03|311.43|0
1649083890000|2022-04-04 14:51:30|313.39|311.79|313.52|311.92|313.52|311.92|313.39|311.79|0
1649083900000|2022-04-04 14:51:40|313.76|312.16|313.76|312.16|313.76|312.16|313.52|311.92|0
1649083910000|2022-04-04 14:51:50|314|312.4|313.76|312.16|314|312.4|313.76|312.16|0
1649083920000|2022-04-04 14:52:00|314.25|312.65|314|312.4|314.25|312.65|314|312.4|0
1649083930000|2022-04-04 14:52:10|314.25|312.65|313.76|312.16|314.49|312.89|313.76|312.16|0
1649083940000|2022-04-04 14:52:20|313.88|312.28|313.52|311.92|313.88|312.28|313.52|311.92|0
1649083950000|2022-04-04 14:52:30|313.76|312.16|313.42|311.82|313.76|312.16|313.17|311.57|0
1649083960000|2022-04-04 14:52:40|313.32|311.72|313.8|312.2|313.8|312.2|313.32|311.72|0
1649083970000|2022-04-04 14:52:50|313.56|311.96|313.43|311.83|313.56|311.96|313.43|311.83|0
1649083980000|2022-04-04 14:53:00|313.07|311.47|313.07|311.47|313.07|311.47|312.83|311.23|0
1649083990000|2022-04-04 14:53:10|312.83|311.23|312.83|311.23|312.83|311.23|312.83|311.23|0
1649084000000|2022-04-04 14:53:20|313.07|311.47|313.07|311.47|313.32|311.72|312.83|311.23|0
1649084010000|2022-04-04 14:53:30|313.56|311.96|314.04|312.44|314.04|312.44|313.56|311.96|0
1649084020000|2022-04-04 14:53:40|313.8|312.2|313.56|311.96|313.8|312.2|313.56|311.96|0
1649084030000|2022-04-04 14:53:50|313.8|312.2|313.92|312.32|313.92|312.32|313.8|312.2|0
1649084040000|2022-04-04 14:54:00|313.56|311.96|313.56|311.96|313.56|311.96|313.32|311.72|0
1649084050000|2022-04-04 14:54:10|313.8|312.2|314.04|312.44|314.04|312.44|313.8|312.2|0
1649084060000|2022-04-04 14:54:20|313.8|312.2|313.32|311.72|313.8|312.2|313.32|311.72|0
1649084070000|2022-04-04 14:54:30|313.8|312.2|314.29|312.69|314.29|312.69|313.8|312.2|0
1649084080000|2022-04-04 14:54:40|314.04|312.44|313.56|311.96|314.04|312.44|313.56|311.96|0
1649084090000|2022-04-04 14:54:50|312.83|311.23|312.34|310.74|312.83|311.23|312.34|310.74|0
1649084100000|2022-04-04 14:55:00|310.89|309.29|312.1|310.5|312.1|310.5|310.89|309.29|0
1649084110000|2022-04-04 14:55:10|311.97|310.37|311.13|309.53|312.1|310.5|311.13|309.53|0
1649084120000|2022-04-04 14:55:20|311.25|309.65|311.62|310.02|311.86|310.26|311.25|309.65|0
1649084130000|2022-04-04 14:55:30|311.49|309.89|312.1|310.5|312.1|310.5|311.37|309.77|0
1649084140000|2022-04-04 14:55:40|312.34|310.74|312.59|310.99|312.59|310.99|312.1|310.5|0
1649084150000|2022-04-04 14:55:50|312.83|311.23|312.83|311.23|313.07|311.47|312.83|311.23|0
1649084160000|2022-04-04 14:56:00|313.07|311.47|313.56|311.96|313.56|311.96|313.07|311.47|0
1649084170000|2022-04-04 14:56:10|313.31|311.71|312.83|311.23|313.31|311.71|312.34|310.74|0
1649084180000|2022-04-04 14:56:20|312.34|310.74|311.86|310.26|312.34|310.74|311.62|310.02|0
1649084190000|2022-04-04 14:56:30|312.1|310.5|312.22|310.62|312.22|310.62|312.1|310.5|0
1649084200000|2022-04-04 14:56:40|312.1|310.5|311.86|310.26|312.1|310.5|311.86|310.26|0
1649084210000|2022-04-04 14:56:50|312.1|310.5|312.1|310.5|312.83|311.23|312.1|310.5|0
1649084230000|2022-04-04 14:57:10|311.86|310.26|311.13|309.53|311.86|310.26|311.13|309.53|0
1649084240000|2022-04-04 14:57:20|311.25|309.65|311.37|309.77|311.37|309.77|310.89|309.29|0
1649084250000|2022-04-04 14:57:30|311.86|310.26|311.86|310.26|312.1|310.5|311.86|310.26|0
1649084260000|2022-04-04 14:57:40|312.1|310.5|311.61|310.01|312.1|310.5|311.61|310.01|0
1649084270000|2022-04-04 14:57:50|311.73|310.13|311.13|309.53|311.73|310.13|311.13|309.53|0
1649084280000|2022-04-04 14:58:00|311.37|309.77|310.4|308.8|311.37|309.77|310.4|308.8|0
1649084290000|2022-04-04 14:58:10|310.16|308.56|310.4|308.8|310.4|308.8|310.16|308.56|0
1649084300000|2022-04-04 14:58:20|310.16|308.56|309.92|308.32|310.4|308.8|309.67|308.07|0
1649084310000|2022-04-04 14:58:30|310.4|308.8|309.43|307.83|310.4|308.8|309.43|307.83|0
1649084320000|2022-04-04 14:58:40|309.79|308.19|310.16|308.56|310.16|308.56|309.79|308.19|0
1649084330000|2022-04-04 14:58:50|310.4|308.8|310.4|308.8|310.4|308.8|309.92|308.32|0
1649084340000|2022-04-04 14:59:00|310.16|308.56|310.64|309.04|310.64|309.04|310.16|308.56|0
1649084350000|2022-04-04 14:59:10|311.13|309.53|310.89|309.29|311.13|309.53|310.64|309.04|0
1649084360000|2022-04-04 14:59:20|311.13|309.53|311.61|310.01|311.61|310.01|311.13|309.53|0
1649084370000|2022-04-04 14:59:30|311.86|310.26|311.86|310.26|312.1|310.5|311.86|310.26|0
1649084380000|2022-04-04 14:59:40|311.73|310.13|311.86|310.26|311.86|310.26|311.61|310.01|0
1649084390000|2022-04-04 14:59:50|311.61|310.01|311.61|310.01|311.61|310.01|311.61|310.01|0
1649084400000|2022-04-04 15:00:00|312.1|310.5|311.13|309.53|312.1|310.5|311.13|309.53|0
1649084410000|2022-04-04 15:00:10|311.37|309.77|311.86|310.26|311.86|310.26|311.37|309.77|0
1649084420000|2022-04-04 15:00:20|312.1|310.5|312.1|310.5|312.58|310.98|312.1|310.5|0
1649084430000|2022-04-04 15:00:30|312.58|310.98|312.83|311.23|312.83|311.23|312.58|310.98|0
1649084440000|2022-04-04 15:00:40|313.07|311.47|314.04|312.44|314.04|312.44|313.07|311.47|0
1649084450000|2022-04-04 15:00:50|314.28|312.68|314.28|312.68|314.28|312.68|314.28|312.68|0
1649084460000|2022-04-04 15:01:00|314.53|312.93|314.77|313.17|314.77|313.17|314.28|312.68|0
1649084470000|2022-04-04 15:01:10|314.89|313.29|315.5|313.9|315.5|313.9|314.89|313.29|0
1649084480000|2022-04-04 15:01:20|315.26|313.66|315.5|313.9|315.5|313.9|315.26|313.66|0
1649084490000|2022-04-04 15:01:30|315.99|314.39|316.23|314.63|316.23|314.63|315.99|314.39|0
1649084500000|2022-04-04 15:01:40|316.47|314.87|316.96|315.36|316.96|315.36|316.47|314.87|0
1649084510000|2022-04-04 15:01:50|317.2|315.6|317.2|315.6|317.69|316.09|317.2|315.6|0
1649084520000|2022-04-04 15:02:00|316.96|315.36|318.18|316.58|318.18|316.58|316.96|315.36|0
1649084530000|2022-04-04 15:02:10|317.45|315.85|316.47|314.87|317.45|315.85|316.47|314.87|0
1649084540000|2022-04-04 15:02:20|315.99|314.39|316.23|314.63|316.23|314.63|315.74|314.14|0
1649084550000|2022-04-04 15:02:30|315.99|314.39|315.26|313.66|315.99|314.39|315.26|313.66|0
1649084560000|2022-04-04 15:02:40|315.5|313.9|315.26|313.66|315.5|313.9|315.26|313.66|0
1649084570000|2022-04-04 15:02:50|315.74|314.14|315.99|314.39|315.99|314.39|315.74|314.14|0
1649084580000|2022-04-04 15:03:00|316.96|315.36|317.2|315.6|317.45|315.85|316.96|315.36|0
1649084590000|2022-04-04 15:03:10|316.72|315.12|317.2|315.6|317.2|315.6|316.72|315.12|0
1649084600000|2022-04-04 15:03:20|316.96|315.36|317.69|316.09|317.69|316.09|316.96|315.36|0
1649084610000|2022-04-04 15:03:30|317.81|316.21|317.69|316.09|317.81|316.21|317.44|315.84|0
1649084620000|2022-04-04 15:03:40|317.44|315.84|317.2|315.6|317.44|315.84|317.2|315.6|0
1649084630000|2022-04-04 15:03:50|316.96|315.36|316.71|315.11|317.2|315.6|316.71|315.11|0
1649084640000|2022-04-04 15:04:00|316.47|314.87|316.23|314.63|316.71|315.11|315.99|314.39|0
1649084650000|2022-04-04 15:04:10|315.99|314.39|316.96|315.36|316.96|315.36|315.99|314.39|0
1649084660000|2022-04-04 15:04:20|317.2|315.6|317.2|315.6|317.2|315.6|317.2|315.6|0
1649084670000|2022-04-04 15:04:30|316.96|315.36|317.2|315.6|317.2|315.6|316.96|315.36|0
1649084680000|2022-04-04 15:04:40|317.44|315.84|317.44|315.84|317.44|315.84|317.2|315.6|0
1649084700000|2022-04-04 15:05:00|317.2|315.6|317.44|315.84|317.44|315.84|316.96|315.36|0
1649084710000|2022-04-04 15:05:10|317.69|316.09|317.69|316.09|317.69|316.09|317.69|316.09|0
1649084720000|2022-04-04 15:05:20|317.2|315.6|317.2|315.6|317.2|315.6|317.2|315.6|0
1649084730000|2022-04-04 15:05:30|317.44|315.84|317.69|316.09|317.69|316.09|317.44|315.84|0
1649084740000|2022-04-04 15:05:40|317.44|315.84|317.93|316.33|317.93|316.33|317.44|315.84|0
1649084750000|2022-04-04 15:05:50|317.69|316.09|317.44|315.84|317.93|316.33|317.44|315.84|0
1649084760000|2022-04-04 15:06:00|317.2|315.6|316.96|315.36|317.2|315.6|316.47|314.87|0
1649084770000|2022-04-04 15:06:10|316.71|315.11|316.96|315.36|316.96|315.36|316.71|315.11|0
1649084780000|2022-04-04 15:06:20|317.2|315.6|317.2|315.6|317.2|315.6|317.2|315.6|0
1649084790000|2022-04-04 15:06:30|317.44|315.84|317.93|316.33|317.93|316.33|317.44|315.84|0
1649084800000|2022-04-04 15:06:40|318.17|316.57|318.66|317.06|318.66|317.06|318.17|316.57|0
1649084810000|2022-04-04 15:06:50|319.15|317.55|319.15|317.55|319.15|317.55|319.15|317.55|0
1649084820000|2022-04-04 15:07:00|319.39|317.79|319.63|318.03|319.63|318.03|319.39|317.79|0
1649084830000|2022-04-04 15:07:10|319.69|318.09|319.21|317.61|319.94|318.34|319.21|317.61|0
1649084840000|2022-04-04 15:07:20|319.45|317.85|319.07|317.47|319.45|317.85|319.07|317.47|0
1649084850000|2022-04-04 15:07:30|319.31|317.71|319.31|317.71|319.56|317.96|319.31|317.71|0
1649084870000|2022-04-04 15:07:50|319.07|317.47|318.83|317.23|319.07|317.47|318.58|316.98|0
1649084880000|2022-04-04 15:08:00|318.94|317.34|317.85|316.25|319.07|317.47|317.85|316.25|0
1649084890000|2022-04-04 15:08:10|318.34|316.74|317.85|316.25|318.58|316.98|317.85|316.25|0
1649084900000|2022-04-04 15:08:20|318.1|316.5|318.1|316.5|318.1|316.5|317.85|316.25|0
1649084920000|2022-04-04 15:08:40|317.85|316.25|318.34|316.74|318.34|316.74|317.85|316.25|0
1649084930000|2022-04-04 15:08:50|318.58|316.98|318.58|316.98|318.58|316.98|318.58|316.98|0
1649084940000|2022-04-04 15:09:00|318.34|316.74|317.85|316.25|318.34|316.74|317.85|316.25|0
1649084950000|2022-04-04 15:09:10|317.61|316.01|317.85|316.25|318.1|316.5|317.61|316.01|0
1649084960000|2022-04-04 15:09:20|318.21|316.61|318.58|316.98|318.58|316.98|318.21|316.61|0
1649084970000|2022-04-04 15:09:30|318.34|316.74|318.34|316.74|318.34|316.74|318.1|316.5|0
1649084980000|2022-04-04 15:09:40|319.07|317.47|318.58|316.98|319.07|317.47|318.58|316.98|0
1649084990000|2022-04-04 15:09:50|318.7|317.1|318.58|316.98|318.7|317.1|318.58|316.98|0
1649085000000|2022-04-04 15:10:00|317.85|316.25|317.36|315.76|317.85|316.25|317.36|315.76|0
1649085010000|2022-04-04 15:10:10|317.12|315.52|317.36|315.76|317.36|315.76|317.12|315.52|0
1649085020000|2022-04-04 15:10:20|317.61|316.01|318.58|316.98|318.58|316.98|317.61|316.01|0
1649085030000|2022-04-04 15:10:30|318.34|316.74|317.61|316.01|318.34|316.74|317.36|315.76|0
1649085040000|2022-04-04 15:10:40|317.36|315.76|317.36|315.76|317.36|315.76|317.12|315.52|0
1649085050000|2022-04-04 15:10:50|317.12|315.52|317.12|315.52|317.12|315.52|317.12|315.52|0
1649085060000|2022-04-04 15:11:00|316.88|315.28|317.12|315.52|317.36|315.76|316.88|315.28|0
1649085070000|2022-04-04 15:11:10|316.88|315.28|316.88|315.28|317.12|315.52|316.63|315.03|0
1649085080000|2022-04-04 15:11:20|317.12|315.52|316.75|315.15|317.12|315.52|316.75|315.15|0
1649085090000|2022-04-04 15:11:30|316.88|315.28|316.39|314.79|316.88|315.28|316.39|314.79|0
1649085100000|2022-04-04 15:11:40|316.88|315.28|317.12|315.52|317.12|315.52|316.88|315.28|0
1649085110000|2022-04-04 15:11:50|317.36|315.76|317.36|315.76|317.61|316.01|317.36|315.76|0
1649085120000|2022-04-04 15:12:00|317.12|315.52|316.15|314.55|317.12|315.52|316.15|314.55|0
1649085130000|2022-04-04 15:12:10|315.9|314.3|315.66|314.06|315.9|314.3|315.66|314.06|0
1649085140000|2022-04-04 15:12:20|316.15|314.55|315.9|314.3|316.63|315.03|315.9|314.3|0
1649085150000|2022-04-04 15:12:30|315.78|314.18|315.66|314.06|315.9|314.3|315.66|314.06|0
1649085160000|2022-04-04 15:12:40|315.9|314.3|315.66|314.06|315.9|314.3|315.66|314.06|0
1649085170000|2022-04-04 15:12:50|315.42|313.82|315.42|313.82|315.42|313.82|315.42|313.82|0
1649085180000|2022-04-04 15:13:00|315.17|313.57|315.42|313.82|315.66|314.06|315.17|313.57|0
1649085190000|2022-04-04 15:13:10|314.93|313.33|315.17|313.57|315.17|313.57|314.93|313.33|0
1649085200000|2022-04-04 15:13:20|314.93|313.33|314.93|313.33|315.17|313.57|314.93|313.33|0
1649085210000|2022-04-04 15:13:30|315.17|313.57|315.42|313.82|315.42|313.82|315.17|313.57|0
1649085220000|2022-04-04 15:13:40|315.66|314.06|315.9|314.3|316.15|314.55|315.66|314.06|0
1649085230000|2022-04-04 15:13:50|315.66|314.06|316.88|315.28|316.88|315.28|315.66|314.06|0
1649085240000|2022-04-04 15:14:00|316.63|315.03|316.15|314.55|316.63|315.03|316.15|314.55|0
1649085250000|2022-04-04 15:14:10|316.63|315.03|316.39|314.79|316.63|315.03|316.39|314.79|0
1649085260000|2022-04-04 15:14:20|316.63|315.03|317.12|315.52|317.12|315.52|316.63|315.03|0
1649085270000|2022-04-04 15:14:30|317.36|315.76|317.36|315.76|317.61|316.01|317.36|315.76|0
1649085280000|2022-04-04 15:14:40|317.61|316.01|316.88|315.28|317.61|316.01|316.88|315.28|0
1649085290000|2022-04-04 15:14:50|316.63|315.03|316.88|315.28|316.88|315.28|316.63|315.03|0
1649085300000|2022-04-04 15:15:00|317.12|315.52|316.88|315.28|317.12|315.52|316.63|315.03|0
1649085310000|2022-04-04 15:15:10|316.63|315.03|316.88|315.28|316.99|315.39|316.63|315.03|0
1649085320000|2022-04-04 15:15:20|317.12|315.52|315.9|314.3|317.12|315.52|315.66|314.06|0
1649085330000|2022-04-04 15:15:30|315.66|314.06|315.66|314.06|315.9|314.3|315.66|314.06|0
1649085340000|2022-04-04 15:15:40|315.9|314.3|315.9|314.3|315.9|314.3|315.66|314.06|0
1649085350000|2022-04-04 15:15:50|316.14|314.54|315.66|314.06|316.14|314.54|315.66|314.06|0
1649085360000|2022-04-04 15:16:00|315.41|313.81|315.9|314.3|315.9|314.3|315.41|313.81|0
1649085370000|2022-04-04 15:16:10|315.41|313.81|315.41|313.81|315.41|313.81|315.41|313.81|0
1649085380000|2022-04-04 15:16:20|315.29|313.69|315.41|313.81|315.41|313.81|315.17|313.57|0
1649085390000|2022-04-04 15:16:30|315.17|313.57|315.41|313.81|315.41|313.81|315.17|313.57|0
1649085400000|2022-04-04 15:16:40|315.66|314.06|315.9|314.3|315.9|314.3|315.66|314.06|0
1649085410000|2022-04-04 15:16:50|315.66|314.06|316.14|314.54|316.14|314.54|315.66|314.06|0
1649085420000|2022-04-04 15:17:00|316.63|315.03|316.39|314.79|316.63|315.03|316.39|314.79|0
1649085430000|2022-04-04 15:17:10|316.87|315.27|317.12|315.52|317.12|315.52|316.87|315.27|0
1649085440000|2022-04-04 15:17:20|316.87|315.27|316.39|314.79|316.87|315.27|316.39|314.79|0
1649085450000|2022-04-04 15:17:30|316.14|314.54|315.9|314.3|316.39|314.79|315.9|314.3|0
1649085460000|2022-04-04 15:17:40|315.66|314.06|315.41|313.81|315.66|314.06|315.41|313.81|0
1649085470000|2022-04-04 15:17:50|315.17|313.57|315.41|313.81|315.41|313.81|315.17|313.57|0
1649085480000|2022-04-04 15:18:00|315.66|314.06|315.9|314.3|315.9|314.3|315.41|313.81|0
1649085490000|2022-04-04 15:18:10|315.66|314.06|316.39|314.79|316.39|314.79|315.66|314.06|0
1649085500000|2022-04-04 15:18:20|316.14|314.54|315.9|314.3|316.14|314.54|315.9|314.3|0
1649085510000|2022-04-04 15:18:30|316.39|314.79|316.87|315.27|316.87|315.27|316.26|314.66|0
1649085520000|2022-04-04 15:18:40|317.12|315.52|317.12|315.52|317.12|315.52|316.87|315.27|0
1649085530000|2022-04-04 15:18:50|316.87|315.27|316.63|315.03|316.87|315.27|316.63|315.03|0
1649085540000|2022-04-04 15:19:00|316.87|315.27|317.36|315.76|317.36|315.76|316.87|315.27|0
1649085550000|2022-04-04 15:19:10|316.63|315.03|316.63|315.03|316.87|315.27|316.63|315.03|0
1649085560000|2022-04-04 15:19:20|316.87|315.27|317.12|315.52|317.36|315.76|316.87|315.27|0
1649085570000|2022-04-04 15:19:30|316.99|315.39|316.87|315.27|316.99|315.39|316.63|315.03|0
1649085580000|2022-04-04 15:19:40|316.63|315.03|317.12|315.52|317.12|315.52|316.63|315.03|0
1649085590000|2022-04-04 15:19:50|316.99|315.39|317.12|315.52|317.12|315.52|316.87|315.27|0
1649085600000|2022-04-04 15:20:00|316.14|314.54|316.39|314.79|316.39|314.79|315.9|314.3|0
1649085610000|2022-04-04 15:20:10|316.14|314.54|316.63|315.03|316.63|315.03|316.14|314.54|0
1649085620000|2022-04-04 15:20:20|316.39|314.79|315.9|314.3|316.39|314.79|315.66|314.06|0
1649085630000|2022-04-04 15:20:30|316.14|314.54|315.66|314.06|316.14|314.54|315.66|314.06|0
1649085640000|2022-04-04 15:20:40|315.9|314.3|316.14|314.54|316.39|314.79|315.9|314.3|0
1649085650000|2022-04-04 15:20:50|316.63|315.03|316.39|314.79|316.87|315.27|316.39|314.79|0
1649085660000|2022-04-04 15:21:00|316.63|315.03|315.9|314.3|316.63|315.03|315.9|314.3|0
1649085670000|2022-04-04 15:21:10|316.39|314.79|316.39|314.79|316.39|314.79|316.14|314.54|0
1649085680000|2022-04-04 15:21:20|316.87|315.27|317.12|315.52|317.12|315.52|316.87|315.27|0
1649085690000|2022-04-04 15:21:30|316.87|315.27|317.12|315.52|317.12|315.52|316.87|315.27|0
1649085700000|2022-04-04 15:21:40|317.36|315.76|317.12|315.52|317.6|316|317.12|315.52|0
1649085710000|2022-04-04 15:21:50|317.36|315.76|317.36|315.76|317.6|316|317.36|315.76|0
1649085720000|2022-04-04 15:22:00|317.6|316|317.36|315.76|317.6|316|317.36|315.76|0
1649085730000|2022-04-04 15:22:10|317.6|316|316.63|315.03|317.6|316|316.63|315.03|0
1649085740000|2022-04-04 15:22:20|316.87|315.27|316.63|315.03|316.87|315.27|316.63|315.03|0
1649085750000|2022-04-04 15:22:30|316.87|315.27|317.12|315.52|317.12|315.52|316.87|315.27|0
1649085760000|2022-04-04 15:22:40|317.36|315.76|317.6|316|317.6|316|317.36|315.76|0
1649085770000|2022-04-04 15:22:50|317.36|315.76|317.12|315.52|317.6|316|317.12|315.52|0
1649085780000|2022-04-04 15:23:00|317.36|315.76|317.36|315.76|317.36|315.76|317.12|315.52|0
1649085790000|2022-04-04 15:23:10|317.12|315.52|317.36|315.76|317.36|315.76|317.12|315.52|0
1649085800000|2022-04-04 15:23:20|317.6|316|317.36|315.76|317.6|316|317.23|315.63|0
1649085810000|2022-04-04 15:23:30|317.48|315.88|316.87|315.27|317.48|315.88|316.87|315.27|0
1649085820000|2022-04-04 15:23:40|317.12|315.52|317.12|315.52|317.12|315.52|317.12|315.52|0
1649085830000|2022-04-04 15:23:50|316.87|315.27|316.63|315.03|316.87|315.27|316.63|315.03|0
1649085840000|2022-04-04 15:24:00|316.87|315.27|317.36|315.76|317.36|315.76|316.87|315.27|0
1649085850000|2022-04-04 15:24:10|317.12|315.52|316.63|315.03|317.12|315.52|316.63|315.03|0
1649085860000|2022-04-04 15:24:20|317.12|315.52|317.12|315.52|317.36|315.76|317.12|315.52|0
1649085870000|2022-04-04 15:24:30|317.36|315.76|317.6|316|317.6|316|317.36|315.76|0
1649085880000|2022-04-04 15:24:40|317.36|315.76|317.6|316|317.6|316|317.36|315.76|0
1649085890000|2022-04-04 15:24:50|317.85|316.25|317.85|316.25|317.85|316.25|317.85|316.25|0
1649085900000|2022-04-04 15:25:00|318.33|316.73|318.82|317.22|318.82|317.22|318.33|316.73|0
1649085910000|2022-04-04 15:25:10|318.09|316.49|317.12|315.52|318.09|316.49|317.12|315.52|0
1649085920000|2022-04-04 15:25:20|316.87|315.27|317.36|315.76|317.36|315.76|316.87|315.27|0
1649085930000|2022-04-04 15:25:30|317.12|315.52|317.36|315.76|317.36|315.76|317.12|315.52|0
1649085940000|2022-04-04 15:25:40|317.23|315.63|317.36|315.76|317.36|315.76|317.12|315.52|0
1649085950000|2022-04-04 15:25:50|317.12|315.52|317.36|315.76|317.36|315.76|317.12|315.52|0
1649085960000|2022-04-04 15:26:00|317.6|316|316.87|315.27|317.6|316|316.87|315.27|0
1649085970000|2022-04-04 15:26:10|316.63|315.03|317.23|315.63|317.23|315.63|316.63|315.03|0
1649085980000|2022-04-04 15:26:20|317.12|315.52|317.12|315.52|317.12|315.52|316.87|315.27|0
1649085990000|2022-04-04 15:26:30|317.36|315.76|317.6|316|317.6|316|317.36|315.76|0
1649086000000|2022-04-04 15:26:40|317.36|315.76|317.36|315.76|317.6|316|317.36|315.76|0
1649086010000|2022-04-04 15:26:50|317.6|316|317.48|315.88|317.6|316|317.48|315.88|0
1649086020000|2022-04-04 15:27:00|317.85|316.25|318.09|316.49|318.09|316.49|317.6|316|0
1649086030000|2022-04-04 15:27:10|318.33|316.73|318.21|316.61|318.45|316.85|318.21|316.61|0
1649086040000|2022-04-04 15:27:20|318.33|316.73|318.33|316.73|318.58|316.98|318.33|316.73|0
1649086050000|2022-04-04 15:27:30|317.85|316.25|317.85|316.25|317.85|316.25|317.85|316.25|0
1649086060000|2022-04-04 15:27:40|317.6|316|317.85|316.25|317.85|316.25|317.6|316|0
1649086070000|2022-04-04 15:27:50|318.09|316.49|317.72|316.12|318.09|316.49|317.72|316.12|0
1649086080000|2022-04-04 15:28:00|317.6|316|317.36|315.76|317.6|316|317.36|315.76|0
1649086090000|2022-04-04 15:28:10|318.09|316.49|318.09|316.49|318.09|316.49|318.09|316.49|0
1649086100000|2022-04-04 15:28:20|318.33|316.73|317.85|316.25|318.33|316.73|317.85|316.25|0
1649086110000|2022-04-04 15:28:30|318.09|316.49|318.09|316.49|318.09|316.49|318.09|316.49|0
1649086120000|2022-04-04 15:28:40|318.33|316.73|318.33|316.73|318.58|316.98|318.33|316.73|0
1649086130000|2022-04-04 15:28:50|318.58|316.98|318.82|317.22|318.82|317.22|318.58|316.98|0
1649086140000|2022-04-04 15:29:00|318.58|316.98|319.06|317.46|319.06|317.46|318.58|316.98|0
1649086150000|2022-04-04 15:29:10|318.82|317.22|319.31|317.71|319.31|317.71|318.82|317.22|0
1649086160000|2022-04-04 15:29:20|319.06|317.46|318.82|317.22|319.06|317.46|318.82|317.22|0
1649086170000|2022-04-04 15:29:30|318.58|316.98|318.69|317.09|318.69|317.09|318.58|316.98|0
1649086180000|2022-04-04 15:29:40|318.58|316.98|318.82|317.22|318.82|317.22|318.58|316.98|0
1649086190000|2022-04-04 15:29:50|319.06|317.46|319.06|317.46|319.06|317.46|318.82|317.22|0
1649086200000|2022-04-04 15:30:00|319.31|317.71|319.06|317.46|319.31|317.71|318.82|317.22|0
1649086210000|2022-04-04 15:30:10|319.31|317.71|319.06|317.46|319.31|317.71|319.06|317.46|0
1649086220000|2022-04-04 15:30:20|318.82|317.22|319.31|317.71|319.31|317.71|318.82|317.22|0
1649086230000|2022-04-04 15:30:30|319.06|317.46|319.79|318.19|319.79|318.19|319.06|317.46|0
1649086240000|2022-04-04 15:30:40|320.04|318.44|320.04|318.44|320.04|318.44|320.04|318.44|0
1649086250000|2022-04-04 15:30:50|320.28|318.68|319.79|318.19|320.28|318.68|319.79|318.19|0
1649086260000|2022-04-04 15:31:00|319.31|317.71|318.82|317.22|319.31|317.71|318.82|317.22|0
1649086270000|2022-04-04 15:31:10|319.06|317.46|320.52|318.92|320.52|318.92|319.06|317.46|0
1649086280000|2022-04-04 15:31:20|320.28|318.68|320.52|318.92|320.52|318.92|320.28|318.68|0
1649086290000|2022-04-04 15:31:30|320.28|318.68|320.28|318.68|320.52|318.92|320.28|318.68|0
1649086310000|2022-04-04 15:31:50|320.4|318.8|320.52|318.92|320.52|318.92|320.4|318.8|0
1649086320000|2022-04-04 15:32:00|320.77|319.17|321.01|319.41|321.01|319.41|320.77|319.17|0
1649086340000|2022-04-04 15:32:20|321.26|319.66|320.52|318.92|321.26|319.66|320.52|318.92|0
1649086360000|2022-04-04 15:32:40|320.28|318.68|319.79|318.19|320.28|318.68|319.79|318.19|0
1649086370000|2022-04-04 15:32:50|319.55|317.95|319.06|317.46|319.55|317.95|319.06|317.46|0
1649086380000|2022-04-04 15:33:00|319.55|317.95|319.31|317.71|319.55|317.95|319.31|317.71|0
1649086390000|2022-04-04 15:33:10|319.06|317.46|319.06|317.46|319.06|317.46|318.82|317.22|0
1649086400000|2022-04-04 15:33:20|318.82|317.22|318.82|317.22|319.06|317.46|318.82|317.22|0
1649086410000|2022-04-04 15:33:30|318.57|316.97|318.57|316.97|318.57|316.97|318.33|316.73|0
1649086420000|2022-04-04 15:33:40|318.33|316.73|318.57|316.97|318.57|316.97|318.33|316.73|0
1649086430000|2022-04-04 15:33:50|319.06|317.46|319.06|317.46|319.31|317.71|319.06|317.46|0
1649086440000|2022-04-04 15:34:00|318.33|316.73|318.09|316.49|318.33|316.73|318.09|316.49|0
1649086450000|2022-04-04 15:34:10|318.33|316.73|318.57|316.97|318.57|316.97|318.33|316.73|0
1649086460000|2022-04-04 15:34:20|318.33|316.73|318.82|317.22|318.82|317.22|318.33|316.73|0
1649086470000|2022-04-04 15:34:30|318.57|316.97|319.06|317.46|319.06|317.46|318.57|316.97|0
1649086480000|2022-04-04 15:34:40|319.3|317.7|318.82|317.22|319.3|317.7|318.82|317.22|0
1649086490000|2022-04-04 15:34:50|318.57|316.97|318.82|317.22|318.82|317.22|318.57|316.97|0
1649086500000|2022-04-04 15:35:00|318.57|316.97|317.84|316.24|318.57|316.97|317.84|316.24|0
1649086510000|2022-04-04 15:35:10|318.09|316.49|318.09|316.49|318.33|316.73|318.09|316.49|0
1649086520000|2022-04-04 15:35:20|318.33|316.73|318.33|316.73|318.57|316.97|318.33|316.73|0
1649086530000|2022-04-04 15:35:30|319.06|317.46|319.06|317.46|319.55|317.95|319.06|317.46|0
1649086540000|2022-04-04 15:35:40|318.82|317.22|318.57|316.97|318.82|317.22|318.33|316.73|0
1649086550000|2022-04-04 15:35:50|318.33|316.73|318.82|317.22|318.82|317.22|318.33|316.73|0
1649086560000|2022-04-04 15:36:00|318.57|316.97|318.33|316.73|318.57|316.97|318.33|316.73|0
1649086570000|2022-04-04 15:36:10|318.09|316.49|318.57|316.97|318.57|316.97|318.09|316.49|0
1649086580000|2022-04-04 15:36:20|318.82|317.22|319.06|317.46|319.06|317.46|318.82|317.22|0
1649086590000|2022-04-04 15:36:30|318.82|317.22|318.57|316.97|318.82|317.22|318.57|316.97|0
1649086600000|2022-04-04 15:36:40|318.45|316.85|318.33|316.73|318.57|316.97|318.33|316.73|0
1649086610000|2022-04-04 15:36:50|318.57|316.97|318.45|316.85|318.57|316.97|318.33|316.73|0
1649086620000|2022-04-04 15:37:00|318.57|316.97|318.33|316.73|318.57|316.97|318.33|316.73|0
1649086630000|2022-04-04 15:37:10|318.09|316.49|316.62|315.02|318.09|316.49|316.62|315.02|0
1649086640000|2022-04-04 15:37:20|316.87|315.27|316.62|315.02|317.11|315.51|316.62|315.02|0
1649086650000|2022-04-04 15:37:30|316.87|315.27|316.38|314.78|316.87|315.27|316.38|314.78|0
1649086670000|2022-04-04 15:37:50|316.62|315.02|316.38|314.78|316.62|315.02|316.38|314.78|0
1649086680000|2022-04-04 15:38:00|316.62|315.02|317.35|315.75|317.35|315.75|316.62|315.02|0
1649086690000|2022-04-04 15:38:10|316.87|315.27|316.38|314.78|316.87|315.27|316.38|314.78|0
1649086700000|2022-04-04 15:38:20|316.87|315.27|316.38|314.78|316.87|315.27|316.38|314.78|0
1649086710000|2022-04-04 15:38:30|316.14|314.54|316.62|315.02|316.62|315.02|316.14|314.54|0
1649086720000|2022-04-04 15:38:40|316.38|314.78|316.38|314.78|316.38|314.78|316.38|314.78|0
1649086730000|2022-04-04 15:38:50|316.62|315.02|316.62|315.02|316.62|315.02|316.38|314.78|0
1649086740000|2022-04-04 15:39:00|316.87|315.27|316.62|315.02|316.87|315.27|316.38|314.78|0
1649086750000|2022-04-04 15:39:10|316.38|314.78|317.11|315.51|317.11|315.51|316.38|314.78|0
1649086760000|2022-04-04 15:39:20|316.87|315.27|316.87|315.27|316.87|315.27|316.87|315.27|0
1649086770000|2022-04-04 15:39:30|317.11|315.51|317.6|316|317.6|316|317.11|315.51|0
1649086780000|2022-04-04 15:39:40|317.84|316.24|318.33|316.73|318.33|316.73|317.84|316.24|0
1649086790000|2022-04-04 15:39:50|318.57|316.97|318.57|316.97|318.57|316.97|318.57|316.97|0
1649086800000|2022-04-04 15:40:00|318.08|316.48|318.57|316.97|318.57|316.97|318.08|316.48|0
1649086810000|2022-04-04 15:40:10|318.45|316.85|318.57|316.97|318.57|316.97|318.45|316.85|0
1649086820000|2022-04-04 15:40:20|318.33|316.73|318.57|316.97|318.82|317.22|318.33|316.73|0
1649086830000|2022-04-04 15:40:30|318.33|316.73|318.08|316.48|318.33|316.73|318.08|316.48|0
1649086840000|2022-04-04 15:40:40|318.57|316.97|318.33|316.73|318.57|316.97|318.08|316.48|0
1649086850000|2022-04-04 15:40:50|318.57|316.97|318.57|316.97|318.57|316.97|318.33|316.73|0
1649086860000|2022-04-04 15:41:00|318.82|317.22|318.33|316.73|318.82|317.22|318.33|316.73|0
1649086870000|2022-04-04 15:41:10|318.2|316.6|318.33|316.73|318.33|316.73|318.08|316.48|0
1649086880000|2022-04-04 15:41:20|318.57|316.97|318.57|316.97|318.57|316.97|318.57|316.97|0
1649086890000|2022-04-04 15:41:30|318.33|316.73|318.57|316.97|318.57|316.97|318.2|316.6|0
1649086910000|2022-04-04 15:41:50|319.06|317.46|319.3|317.7|319.3|317.7|319.06|317.46|0
1649086920000|2022-04-04 15:42:00|319.06|317.46|318.57|316.97|319.06|317.46|318.57|316.97|0
1649086930000|2022-04-04 15:42:10|318.33|316.73|318.81|317.21|318.81|317.21|318.33|316.73|0
1649086940000|2022-04-04 15:42:20|318.57|316.97|318.33|316.73|318.81|317.21|318.33|316.73|0
1649086950000|2022-04-04 15:42:30|318.57|316.97|318.57|316.97|318.57|316.97|318.57|316.97|0
1649086960000|2022-04-04 15:42:40|318.44|316.84|318.33|316.73|318.44|316.84|318.33|316.73|0
1649086970000|2022-04-04 15:42:50|318.08|316.48|318.08|316.48|318.33|316.73|318.08|316.48|0
1649086980000|2022-04-04 15:43:00|318.33|316.73|317.84|316.24|318.33|316.73|317.84|316.24|0
1649086990000|2022-04-04 15:43:10|318.08|316.48|319.06|317.46|319.06|317.46|318.08|316.48|0
1649087000000|2022-04-04 15:43:20|318.81|317.21|319.06|317.46|319.06|317.46|318.81|317.21|0
1649087010000|2022-04-04 15:43:30|318.81|317.21|318.81|317.21|318.81|317.21|318.81|317.21|0
1649087020000|2022-04-04 15:43:40|319.06|317.46|319.06|317.46|319.06|317.46|319.06|317.46|0
1649087030000|2022-04-04 15:43:50|318.57|316.97|318.33|316.73|318.57|316.97|318.33|316.73|0
1649087040000|2022-04-04 15:44:00|318.57|316.97|318.57|316.97|318.81|317.21|318.57|316.97|0
1649087050000|2022-04-04 15:44:10|318.93|317.33|318.57|316.97|318.93|317.33|318.57|316.97|0
1649087060000|2022-04-04 15:44:20|318.33|316.73|318.81|317.21|318.81|317.21|318.33|316.73|0
1649087070000|2022-04-04 15:44:30|319.06|317.46|319.06|317.46|319.06|317.46|319.06|317.46|0
1649087080000|2022-04-04 15:44:40|318.81|317.21|318.33|316.73|318.81|317.21|318.33|316.73|0
1649087090000|2022-04-04 15:44:50|318.57|316.97|318.33|316.73|318.57|316.97|318.33|316.73|0
1649087100000|2022-04-04 15:45:00|318.57|316.97|318.08|316.48|318.81|317.21|318.08|316.48|0
1649087110000|2022-04-04 15:45:10|317.84|316.24|317.6|316|317.84|316.24|317.6|316|0
1649087120000|2022-04-04 15:45:20|317.84|316.24|317.84|316.24|317.84|316.24|317.6|316|0
1649087130000|2022-04-04 15:45:30|317.6|316|318.57|316.97|318.57|316.97|317.6|316|0
1649087140000|2022-04-04 15:45:40|318.33|316.73|319.3|317.7|319.3|317.7|318.33|316.73|0
1649087150000|2022-04-04 15:45:50|319.54|317.94|319.79|318.19|319.79|318.19|319.54|317.94|0
1649087160000|2022-04-04 15:46:00|320.03|318.43|320.03|318.43|320.03|318.43|320.03|318.43|0
1649087170000|2022-04-04 15:46:10|320.28|318.68|321.74|320.14|321.74|320.14|320.28|318.68|0
1649087180000|2022-04-04 15:46:20|321.25|319.65|321.25|319.65|321.25|319.65|321.01|319.41|0
1649087190000|2022-04-04 15:46:30|321.01|319.41|321.01|319.41|321.01|319.41|321.01|319.41|0
1649087200000|2022-04-04 15:46:40|320.76|319.16|321.01|319.41|321.01|319.41|320.76|319.16|0
1649087210000|2022-04-04 15:46:50|320.76|319.16|320.28|318.68|320.76|319.16|320.28|318.68|0
1649087220000|2022-04-04 15:47:00|320.52|318.92|320.52|318.92|320.52|318.92|320.52|318.92|0
1649087230000|2022-04-04 15:47:10|320.28|318.68|320.28|318.68|320.28|318.68|319.79|318.19|0
1649087240000|2022-04-04 15:47:20|320.52|318.92|320.76|319.16|320.76|319.16|320.52|318.92|0
1649087250000|2022-04-04 15:47:30|321.01|319.41|321.49|319.89|321.49|319.89|321.01|319.41|0
1649087260000|2022-04-04 15:47:40|322.04|320.44|321.8|320.2|322.04|320.44|321.55|319.95|0
1649087270000|2022-04-04 15:47:50|322.04|320.44|321.31|319.71|322.04|320.44|321.31|319.71|0
1649087280000|2022-04-04 15:48:00|321.55|319.95|321.79|320.19|321.79|320.19|321.31|319.71|0
1649087290000|2022-04-04 15:48:10|322|320.4|321.51|319.91|322|320.4|321.51|319.91|0
1649087300000|2022-04-04 15:48:20|321.75|320.15|322|320.4|322|320.4|321.75|320.15|0
1649087310000|2022-04-04 15:48:30|322.11|320.51|321.51|319.91|322.24|320.64|321.51|319.91|0
1649087320000|2022-04-04 15:48:40|321.75|320.15|321.75|320.15|321.75|320.15|321.51|319.91|0
1649087330000|2022-04-04 15:48:50|321.51|319.91|321.51|319.91|321.51|319.91|321.51|319.91|0
1649087340000|2022-04-04 15:49:00|321.26|319.66|321.02|319.42|321.26|319.66|321.02|319.42|0
1649087350000|2022-04-04 15:49:10|321.51|319.91|321.75|320.15|321.75|320.15|321.51|319.91|0
1649087360000|2022-04-04 15:49:20|322|320.4|321.02|319.42|322|320.4|321.02|319.42|0
1649087370000|2022-04-04 15:49:30|321.75|320.15|321.51|319.91|321.75|320.15|321.51|319.91|0
1649087380000|2022-04-04 15:49:40|321.26|319.66|321.51|319.91|321.51|319.91|321.26|319.66|0
1649087390000|2022-04-04 15:49:50|321.26|319.66|321.26|319.66|321.26|319.66|321.26|319.66|0
1649087400000|2022-04-04 15:50:00|321.02|319.42|321.51|319.91|321.51|319.91|321.02|319.42|0
1649087410000|2022-04-04 15:50:10|321.75|320.15|321.75|320.15|321.75|320.15|321.75|320.15|0
1649087420000|2022-04-04 15:50:20|321.87|320.27|321.87|320.27|321.87|320.27|321.87|320.27|0
1649087430000|2022-04-04 15:50:30|322.24|320.64|321.99|320.39|322.24|320.64|321.99|320.39|0
1649087440000|2022-04-04 15:50:40|322.24|320.64|321.99|320.39|322.24|320.64|321.75|320.15|0
1649087450000|2022-04-04 15:50:50|321.75|320.15|321.51|319.91|321.75|320.15|321.51|319.91|0
1649087460000|2022-04-04 15:51:00|321.02|319.42|321.26|319.66|321.26|319.66|321.02|319.42|0
1649087470000|2022-04-04 15:51:10|321.02|319.42|321.14|319.54|321.14|319.54|321.02|319.42|0
1649087480000|2022-04-04 15:51:20|321.02|319.42|320.53|318.93|321.02|319.42|320.53|318.93|0
1649087490000|2022-04-04 15:51:30|321.02|319.42|320.77|319.17|321.02|319.42|320.77|319.17|0
1649087500000|2022-04-04 15:51:40|321.02|319.42|320.77|319.17|321.02|319.42|320.53|318.93|0
1649087510000|2022-04-04 15:51:50|320.65|319.05|320.77|319.17|320.77|319.17|320.65|319.05|0
1649087520000|2022-04-04 15:52:00|320.53|318.93|321.51|319.91|321.51|319.91|320.53|318.93|0
1649087530000|2022-04-04 15:52:10|321.02|319.42|321.02|319.42|321.26|319.66|321.02|319.42|0
1649087540000|2022-04-04 15:52:20|321.26|319.66|321.26|319.66|321.26|319.66|321.26|319.66|0
1649087550000|2022-04-04 15:52:30|321.02|319.42|321.26|319.66|321.26|319.66|321.02|319.42|0
1649087560000|2022-04-04 15:52:40|321.51|319.91|321.51|319.91|321.51|319.91|321.26|319.66|0
1649087570000|2022-04-04 15:52:50|321.75|320.15|321.99|320.39|321.99|320.39|321.75|320.15|0
1649087580000|2022-04-04 15:53:00|321.75|320.15|321.99|320.39|321.99|320.39|321.75|320.15|0
1649087590000|2022-04-04 15:53:10|322.24|320.64|322.24|320.64|322.24|320.64|321.99|320.39|0
1649087600000|2022-04-04 15:53:20|322.48|320.88|321.99|320.39|322.48|320.88|321.99|320.39|0
1649087610000|2022-04-04 15:53:30|321.75|320.15|321.99|320.39|321.99|320.39|321.51|319.91|0
1649087620000|2022-04-04 15:53:40|322.48|320.88|322.73|321.13|322.73|321.13|322.48|320.88|0
1649087630000|2022-04-04 15:53:50|322.48|320.88|322.48|320.88|322.48|320.88|322.24|320.64|0
1649087640000|2022-04-04 15:54:00|322.24|320.64|322.24|320.64|322.48|320.88|322.24|320.64|0
1649087650000|2022-04-04 15:54:10|322.48|320.88|322.73|321.13|322.73|321.13|322.24|320.64|0
1649087660000|2022-04-04 15:54:20|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1649087670000|2022-04-04 15:54:30|322.24|320.64|322.24|320.64|322.24|320.64|322.24|320.64|0
1649087680000|2022-04-04 15:54:40|322.48|320.88|322.48|320.88|322.6|321|322.48|320.88|0
1649087690000|2022-04-04 15:54:50|322.6|321|323.09|321.49|323.21|321.61|322.6|321|0
1649087700000|2022-04-04 15:55:00|323.21|321.61|322.97|321.37|323.46|321.86|322.97|321.37|0
1649087710000|2022-04-04 15:55:10|323.21|321.61|323.46|321.86|323.46|321.86|323.21|321.61|0
1649087720000|2022-04-04 15:55:20|323.95|322.35|323.7|322.1|323.95|322.35|323.7|322.1|0
1649087730000|2022-04-04 15:55:30|323.95|322.35|324.19|322.59|324.19|322.59|323.95|322.35|0
1649087740000|2022-04-04 15:55:40|323.95|322.35|323.95|322.35|324.19|322.59|323.95|322.35|0
1649087750000|2022-04-04 15:55:50|323.7|322.1|323.7|322.1|323.7|322.1|323.7|322.1|0
1649087760000|2022-04-04 15:56:00|323.46|321.86|323.7|322.1|323.7|322.1|323.46|321.86|0
1649087770000|2022-04-04 15:56:10|323.46|321.86|323.7|322.1|323.7|322.1|323.46|321.86|0
1649087780000|2022-04-04 15:56:20|323.94|322.34|323.7|322.1|323.94|322.34|323.7|322.1|0
1649087790000|2022-04-04 15:56:30|323.46|321.86|322.97|321.37|323.46|321.86|322.97|321.37|0
1649087800000|2022-04-04 15:56:40|322.72|321.12|322.72|321.12|322.72|321.12|322.72|321.12|0
1649087810000|2022-04-04 15:56:50|322.48|320.88|322.72|321.12|322.72|321.12|322.48|320.88|0
1649087820000|2022-04-04 15:57:00|322.48|320.88|322.48|320.88|322.72|321.12|322.48|320.88|0
1649087830000|2022-04-04 15:57:10|322.72|321.12|322.72|321.12|322.97|321.37|322.48|320.88|0
1649087850000|2022-04-04 15:57:30|322.97|321.37|322.72|321.12|322.97|321.37|322.48|320.88|0
1649087860000|2022-04-04 15:57:40|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1649087870000|2022-04-04 15:57:50|322.24|320.64|321.99|320.39|322.24|320.64|321.99|320.39|0
1649087880000|2022-04-04 15:58:00|322.24|320.64|322.48|320.88|322.48|320.88|322.24|320.64|0
1649087890000|2022-04-04 15:58:10|322.24|320.64|322.24|320.64|322.48|320.88|322.24|320.64|0
1649087900000|2022-04-04 15:58:20|321.99|320.39|322.24|320.64|322.24|320.64|321.99|320.39|0
1649087910000|2022-04-04 15:58:30|322.48|320.88|322.48|320.88|322.48|320.88|322.24|320.64|0
1649087920000|2022-04-04 15:58:40|322.24|320.64|322.24|320.64|322.48|320.88|322.24|320.64|0
1649087930000|2022-04-04 15:58:50|322.48|320.88|322.72|321.12|322.97|321.37|322.48|320.88|0
1649087940000|2022-04-04 15:59:00|322.97|321.37|322.72|321.12|322.97|321.37|322.72|321.12|0
1649087950000|2022-04-04 15:59:10|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1649087970000|2022-04-04 15:59:30|322.24|320.64|321.99|320.39|322.48|320.88|321.99|320.39|0
1649087980000|2022-04-04 15:59:40|322.24|320.64|322.24|320.64|322.24|320.64|322.24|320.64|0
1649087990000|2022-04-04 15:59:50|321.99|320.39|322.24|320.64|322.24|320.64|321.99|320.39|0
1649088000000|2022-04-04 16:00:00|322.48|320.88|322.24|320.64|322.48|320.88|322.24|320.64|0
1649088010000|2022-04-04 16:00:10|321.99|320.39|321.5|319.9|321.99|320.39|321.5|319.9|0
1649088020000|2022-04-04 16:00:20|321.02|319.42|321.26|319.66|321.26|319.66|321.02|319.42|0
1649088030000|2022-04-04 16:00:30|321.02|319.42|321.5|319.9|321.99|320.39|321.02|319.42|0
1649088040000|2022-04-04 16:00:40|321.26|319.66|321.02|319.42|321.26|319.66|321.02|319.42|0
1649088050000|2022-04-04 16:00:50|320.77|319.17|321.5|319.9|321.5|319.9|320.77|319.17|0
1649088060000|2022-04-04 16:01:00|321.26|319.66|321.26|319.66|321.26|319.66|321.26|319.66|0
1649088070000|2022-04-04 16:01:10|321.5|319.9|321.75|320.15|321.75|320.15|321.5|319.9|0
1649088080000|2022-04-04 16:01:20|321.99|320.39|321.75|320.15|321.99|320.39|321.5|319.9|0
1649088090000|2022-04-04 16:01:30|321.99|320.39|322.23|320.63|322.48|320.88|321.99|320.39|0
1649088100000|2022-04-04 16:01:40|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649088110000|2022-04-04 16:01:50|322.11|320.51|321.99|320.39|322.11|320.51|321.99|320.39|0
1649088120000|2022-04-04 16:02:00|321.75|320.15|321.5|319.9|321.75|320.15|321.26|319.66|0
1649088130000|2022-04-04 16:02:10|321.75|320.15|321.75|320.15|321.99|320.39|321.75|320.15|0
1649088140000|2022-04-04 16:02:20|321.99|320.39|321.75|320.15|321.99|320.39|321.75|320.15|0
1649088150000|2022-04-04 16:02:30|321.26|319.66|321.5|319.9|321.5|319.9|321.26|319.66|0
1649088160000|2022-04-04 16:02:40|321.75|320.15|321.75|320.15|321.86|320.26|321.75|320.15|0
1649088170000|2022-04-04 16:02:50|321.99|320.39|321.75|320.15|321.99|320.39|321.75|320.15|0
1649088180000|2022-04-04 16:03:00|321.5|319.9|321.26|319.66|321.5|319.9|321.26|319.66|0
1649088190000|2022-04-04 16:03:10|321.38|319.78|321.26|319.66|321.5|319.9|321.26|319.66|0
1649088200000|2022-04-04 16:03:20|321.01|319.41|321.01|319.41|321.26|319.66|321.01|319.41|0
1649088210000|2022-04-04 16:03:30|321.26|319.66|321.5|319.9|321.5|319.9|321.26|319.66|0
1649088220000|2022-04-04 16:03:40|321.75|320.15|321.62|320.02|321.75|320.15|321.62|320.02|0
1649088230000|2022-04-04 16:03:50|321.5|319.9|321.75|320.15|321.75|320.15|321.5|319.9|0
1649088240000|2022-04-04 16:04:00|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649088250000|2022-04-04 16:04:10|321.5|319.9|321.99|320.39|321.99|320.39|321.5|319.9|0
1649088260000|2022-04-04 16:04:20|321.75|320.15|321.01|319.41|321.75|320.15|321.01|319.41|0
1649088270000|2022-04-04 16:04:30|320.77|319.17|320.77|319.17|320.77|319.17|320.77|319.17|0
1649088280000|2022-04-04 16:04:40|321.01|319.41|320.77|319.17|321.01|319.41|320.77|319.17|0
1649088290000|2022-04-04 16:04:50|321.26|319.66|321.26|319.66|321.26|319.66|321.26|319.66|0
1649088300000|2022-04-04 16:05:00|321.01|319.41|321.13|319.53|321.5|319.9|321.01|319.41|0
1649088310000|2022-04-04 16:05:10|321.01|319.41|320.53|318.93|321.01|319.41|320.53|318.93|0
1649088320000|2022-04-04 16:05:20|320.28|318.68|320.77|319.17|320.77|319.17|320.28|318.68|0
1649088330000|2022-04-04 16:05:30|320.53|318.93|321.01|319.41|321.01|319.41|320.53|318.93|0
1649088340000|2022-04-04 16:05:40|320.77|319.17|320.77|319.17|320.77|319.17|320.77|319.17|0
1649088350000|2022-04-04 16:05:50|321.26|319.66|321.5|319.9|321.5|319.9|321.26|319.66|0
1649088360000|2022-04-04 16:06:00|321.75|320.15|321.5|319.9|321.75|320.15|321.5|319.9|0
1649088380000|2022-04-04 16:06:20|321.26|319.66|321.5|319.9|321.5|319.9|321.26|319.66|0
1649088410000|2022-04-04 16:06:50|321.75|320.15|321.5|319.9|321.75|320.15|321.5|319.9|0
1649088420000|2022-04-04 16:07:00|321.75|320.15|321.5|319.9|321.75|320.15|321.5|319.9|0
1649088430000|2022-04-04 16:07:10|321.01|319.41|321.01|319.41|321.01|319.41|321.01|319.41|0
1649088440000|2022-04-04 16:07:20|321.26|319.66|321.5|319.9|321.5|319.9|321.26|319.66|0
1649088460000|2022-04-04 16:07:40|321.26|319.66|321.01|319.41|321.26|319.66|321.01|319.41|0
1649088470000|2022-04-04 16:07:50|320.89|319.29|321.5|319.9|321.5|319.9|320.89|319.29|0
1649088480000|2022-04-04 16:08:00|321.01|319.41|321.26|319.66|321.26|319.66|321.01|319.41|0
1649088490000|2022-04-04 16:08:10|321.01|319.41|321.5|319.9|321.5|319.9|321.01|319.41|0
1649088500000|2022-04-04 16:08:20|321.62|320.02|321.5|319.9|321.62|320.02|321.5|319.9|0
1649088510000|2022-04-04 16:08:30|321.74|320.14|321.74|320.14|321.74|320.14|321.5|319.9|0
1649088520000|2022-04-04 16:08:40|321.5|319.9|321.5|319.9|321.5|319.9|321.26|319.66|0
1649088530000|2022-04-04 16:08:50|321.26|319.66|321.26|319.66|321.26|319.66|321.26|319.66|0
1649088540000|2022-04-04 16:09:00|321.5|319.9|321.74|320.14|321.74|320.14|321.5|319.9|0
1649088550000|2022-04-04 16:09:10|321.99|320.39|322.72|321.12|322.72|321.12|321.99|320.39|0
1649088560000|2022-04-04 16:09:20|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1649088570000|2022-04-04 16:09:30|322.23|320.63|322.23|320.63|322.23|320.63|322.23|320.63|0
1649088580000|2022-04-04 16:09:40|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649088590000|2022-04-04 16:09:50|321.74|320.14|321.74|320.14|321.74|320.14|321.74|320.14|0
1649088600000|2022-04-04 16:10:00|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649088610000|2022-04-04 16:10:10|321.99|320.39|321.99|320.39|321.99|320.39|321.74|320.14|0
1649088620000|2022-04-04 16:10:20|322.23|320.63|321.99|320.39|322.23|320.63|321.99|320.39|0
1649088630000|2022-04-04 16:10:30|322.23|320.63|322.23|320.63|322.23|320.63|321.99|320.39|0
1649088640000|2022-04-04 16:10:40|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649088650000|2022-04-04 16:10:50|321.99|320.39|321.74|320.14|321.99|320.39|321.5|319.9|0
1649088660000|2022-04-04 16:11:00|321.26|319.66|321.01|319.41|321.5|319.9|321.01|319.41|0
1649088670000|2022-04-04 16:11:10|320.89|319.29|320.77|319.17|321.01|319.41|320.77|319.17|0
1649088680000|2022-04-04 16:11:20|320.52|318.92|320.52|318.92|320.77|319.17|320.52|318.92|0
1649088690000|2022-04-04 16:11:30|320.77|319.17|320.77|319.17|320.77|319.17|320.77|319.17|0
1649088700000|2022-04-04 16:11:40|321.01|319.41|321.26|319.66|321.26|319.66|321.01|319.41|0
1649088710000|2022-04-04 16:11:50|321.01|319.41|321.01|319.41|321.26|319.66|321.01|319.41|0
1649088720000|2022-04-04 16:12:00|321.26|319.66|321.74|320.14|321.74|320.14|321.26|319.66|0
1649088730000|2022-04-04 16:12:10|321.99|320.39|321.99|320.39|322.23|320.63|321.99|320.39|0
1649088740000|2022-04-04 16:12:20|321.5|319.9|322.23|320.63|322.23|320.63|321.5|319.9|0
1649088750000|2022-04-04 16:12:30|322.48|320.88|322.48|320.88|322.72|321.12|322.48|320.88|0
1649088760000|2022-04-04 16:12:40|322.23|320.63|322.23|320.63|322.23|320.63|321.99|320.39|0
1649088770000|2022-04-04 16:12:50|322.48|320.88|322.48|320.88|322.48|320.88|322.48|320.88|0
1649088780000|2022-04-04 16:13:00|322.72|321.12|322.72|321.12|322.72|321.12|322.48|320.88|0
1649088790000|2022-04-04 16:13:10|323.21|321.61|322.96|321.36|323.21|321.61|322.96|321.36|0
1649088800000|2022-04-04 16:13:20|323.21|321.61|323.21|321.61|323.21|321.61|323.21|321.61|0
1649088810000|2022-04-04 16:13:30|323.45|321.85|322.96|321.36|323.45|321.85|322.96|321.36|0
1649088830000|2022-04-04 16:13:50|322.47|320.87|322.96|321.36|322.96|321.36|322.47|320.87|0
1649088840000|2022-04-04 16:14:00|322.72|321.12|322.47|320.87|322.72|321.12|322.47|320.87|0
1649088850000|2022-04-04 16:14:10|322.72|321.12|322.72|321.12|322.84|321.24|322.72|321.12|0
1649088860000|2022-04-04 16:14:20|322.47|320.87|322.47|320.87|322.47|320.87|322.47|320.87|0
1649088870000|2022-04-04 16:14:30|322.72|321.12|323.21|321.61|323.21|321.61|322.72|321.12|0
1649088880000|2022-04-04 16:14:40|322.96|321.36|322.96|321.36|323.08|321.48|322.96|321.36|0
1649088890000|2022-04-04 16:14:50|323.08|321.48|323.45|321.85|323.45|321.85|323.08|321.48|0
1649088900000|2022-04-04 16:15:00|323.21|321.61|322.72|321.12|323.21|321.61|322.72|321.12|0
1649088910000|2022-04-04 16:15:10|322.96|321.36|322.72|321.12|322.96|321.36|322.72|321.12|0
1649088920000|2022-04-04 16:15:20|322.96|321.36|322.72|321.12|322.96|321.36|322.72|321.12|0
1649088930000|2022-04-04 16:15:30|322.96|321.36|322.96|321.36|323.21|321.61|322.96|321.36|0
1649088940000|2022-04-04 16:15:40|322.84|321.24|323.21|321.61|323.21|321.61|322.84|321.24|0
1649088950000|2022-04-04 16:15:50|322.72|321.12|322.72|321.12|322.72|321.12|322.72|321.12|0
1649088960000|2022-04-04 16:16:00|322.96|321.36|322.96|321.36|322.96|321.36|322.96|321.36|0
1649088970000|2022-04-04 16:16:10|323.08|321.48|323.45|321.85|323.45|321.85|323.08|321.48|0
1649088980000|2022-04-04 16:16:20|323.21|321.61|323.45|321.85|323.45|321.85|323.21|321.61|0
1649089000000|2022-04-04 16:16:40|322.96|321.36|322.72|321.12|322.96|321.36|322.72|321.12|0
1649089020000|2022-04-04 16:17:00|322.96|321.36|322.23|320.63|322.96|321.36|322.23|320.63|0
1649089030000|2022-04-04 16:17:10|322.47|320.87|321.74|320.14|322.47|320.87|321.74|320.14|0
1649089050000|2022-04-04 16:17:30|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649089060000|2022-04-04 16:17:40|321.74|320.14|322.23|320.63|322.23|320.63|321.74|320.14|0
1649089070000|2022-04-04 16:17:50|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649089080000|2022-04-04 16:18:00|321.99|320.39|322.23|320.63|322.23|320.63|321.99|320.39|0
1649089090000|2022-04-04 16:18:10|322.47|320.87|322.23|320.63|322.47|320.87|322.23|320.63|0
1649089100000|2022-04-04 16:18:20|321.74|320.14|321.74|320.14|321.74|320.14|321.74|320.14|0
1649089110000|2022-04-04 16:18:30|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649089120000|2022-04-04 16:18:40|322.23|320.63|322.47|320.87|322.47|320.87|322.23|320.63|0
1649089130000|2022-04-04 16:18:50|322.23|320.63|322.23|320.63|322.47|320.87|322.23|320.63|0
1649089140000|2022-04-04 16:19:00|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649089150000|2022-04-04 16:19:10|321.5|319.9|321.5|319.9|321.5|319.9|321.5|319.9|0
1649089160000|2022-04-04 16:19:20|321.74|320.14|321.86|320.26|321.86|320.26|321.74|320.14|0
1649089170000|2022-04-04 16:19:30|321.98|320.38|321.74|320.14|321.98|320.38|321.74|320.14|0
1649089180000|2022-04-04 16:19:40|321.98|320.38|321.74|320.14|321.98|320.38|321.74|320.14|0
1649089190000|2022-04-04 16:19:50|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1649089200000|2022-04-04 16:20:00|322.23|320.63|322.47|320.87|322.47|320.87|322.23|320.63|0
1649089210000|2022-04-04 16:20:10|322.72|321.12|322.72|321.12|322.72|321.12|322.72|321.12|0
1649089220000|2022-04-04 16:20:20|322.47|320.87|322.72|321.12|322.72|321.12|322.47|320.87|0
1649089230000|2022-04-04 16:20:30|322.47|320.87|322.72|321.12|322.72|321.12|322.47|320.87|0
1649089240000|2022-04-04 16:20:40|322.23|320.63|321.74|320.14|322.23|320.63|321.74|320.14|0
1649089250000|2022-04-04 16:20:50|321.5|319.9|321.74|320.14|321.74|320.14|321.5|319.9|0
1649089260000|2022-04-04 16:21:00|321.5|319.9|321.74|320.14|321.74|320.14|321.5|319.9|0
1649089270000|2022-04-04 16:21:10|321.98|320.38|321.86|320.26|321.98|320.38|321.86|320.26|0
1649089280000|2022-04-04 16:21:20|321.74|320.14|321.74|320.14|321.98|320.38|321.74|320.14|0
1649089290000|2022-04-04 16:21:30|321.98|320.38|321.5|319.9|321.98|320.38|321.5|319.9|0
1649089300000|2022-04-04 16:21:40|321.25|319.65|321.25|319.65|321.25|319.65|321.01|319.41|0
1649089310000|2022-04-04 16:21:50|321.5|319.9|321.5|319.9|321.5|319.9|321.5|319.9|0
1649089320000|2022-04-04 16:22:00|321.01|319.41|321.01|319.41|321.01|319.41|321.01|319.41|0
1649089330000|2022-04-04 16:22:10|320.76|319.16|321.01|319.41|321.01|319.41|320.76|319.16|0
1649089340000|2022-04-04 16:22:20|321.13|319.53|321.01|319.41|321.13|319.53|321.01|319.41|0
1649089350000|2022-04-04 16:22:30|321.5|319.9|321.98|320.38|321.98|320.38|321.5|319.9|0
1649089360000|2022-04-04 16:22:40|322.23|320.63|321.98|320.38|322.23|320.63|321.98|320.38|0
1649089370000|2022-04-04 16:22:50|321.86|320.26|321.98|320.38|321.98|320.38|321.86|320.26|0
1649089380000|2022-04-04 16:23:00|321.74|320.14|321.5|319.9|321.74|320.14|321.5|319.9|0
1649089390000|2022-04-04 16:23:10|321.74|320.14|321.98|320.38|321.98|320.38|321.74|320.14|0
1649089400000|2022-04-04 16:23:20|322.23|320.63|321.98|320.38|322.23|320.63|321.98|320.38|0
1649089420000|2022-04-04 16:23:40|321.74|320.14|321.25|319.65|321.74|320.14|321.25|319.65|0
1649089430000|2022-04-04 16:23:50|321.5|319.9|321.5|319.9|321.5|319.9|321.25|319.65|0
1649089440000|2022-04-04 16:24:00|321.25|319.65|321.01|319.41|321.25|319.65|321.01|319.41|0
1649089450000|2022-04-04 16:24:10|321.25|319.65|321.74|320.14|321.74|320.14|321.01|319.41|0
1649089460000|2022-04-04 16:24:20|321.5|319.9|321.25|319.65|321.5|319.9|321.25|319.65|0
1649089470000|2022-04-04 16:24:30|321.12|319.52|321.37|319.77|321.37|319.77|321.12|319.52|0
1649089480000|2022-04-04 16:24:40|321.5|319.9|321.61|320.01|321.61|320.01|321.5|319.9|0
1649089490000|2022-04-04 16:24:50|321.74|320.14|321.74|320.14|321.98|320.38|321.74|320.14|0
1649089500000|2022-04-04 16:25:00|321.98|320.38|321.5|319.9|321.98|320.38|321.5|319.9|0
1649089510000|2022-04-04 16:25:10|321.98|320.38|321.86|320.26|321.98|320.38|321.74|320.14|0
1649089520000|2022-04-04 16:25:20|321.74|320.14|321.25|319.65|321.74|320.14|321.25|319.65|0
1649089530000|2022-04-04 16:25:30|321.74|320.14|321.98|320.38|321.98|320.38|321.74|320.14|0
1649089540000|2022-04-04 16:25:40|322.23|320.63|322.23|320.63|322.23|320.63|322.23|320.63|0
1649089550000|2022-04-04 16:25:50|321.98|320.38|321.98|320.38|322.23|320.63|321.98|320.38|0
1649089560000|2022-04-04 16:26:00|322.23|320.63|322.47|320.87|322.47|320.87|322.23|320.63|0
1649089570000|2022-04-04 16:26:10|322.71|321.11|322.71|321.11|322.71|321.11|322.71|321.11|0
1649089580000|2022-04-04 16:26:20|322.96|321.36|322.96|321.36|322.96|321.36|322.71|321.11|0
1649089590000|2022-04-04 16:26:30|322.71|321.11|322.71|321.11|322.71|321.11|322.71|321.11|0
1649089600000|2022-04-04 16:26:40|322.34|320.74|322.23|320.63|322.47|320.87|322.23|320.63|0
1649089610000|2022-04-04 16:26:50|322.47|320.87|322.23|320.63|322.47|320.87|322.23|320.63|0
1649089620000|2022-04-04 16:27:00|322.47|320.87|322.23|320.63|322.47|320.87|322.23|320.63|0
1649089650000|2022-04-04 16:27:30|322.47|320.87|322.23|320.63|322.47|320.87|322.23|320.63|0
1649089660000|2022-04-04 16:27:40|321.98|320.38|321.98|320.38|321.98|320.38|321.98|320.38|0
1649089670000|2022-04-04 16:27:50|321.74|320.14|321.98|320.38|321.98|320.38|321.74|320.14|0
1649089680000|2022-04-04 16:28:00|321.74|320.14|322.23|320.63|322.23|320.63|321.74|320.14|0
1649089690000|2022-04-04 16:28:10|322.47|320.87|322.47|320.87|322.47|320.87|322.47|320.87|0
1649089700000|2022-04-04 16:28:20|322.71|321.11|322.71|321.11|322.71|321.11|322.71|321.11|0
1649089710000|2022-04-04 16:28:30|322.96|321.36|322.96|321.36|322.96|321.36|322.96|321.36|0
1649089720000|2022-04-04 16:28:40|323.2|321.6|323.2|321.6|323.2|321.6|323.2|321.6|0
1649089730000|2022-04-04 16:28:50|322.96|321.36|322.47|320.87|322.96|321.36|322.47|320.87|0
1649089740000|2022-04-04 16:29:00|322.71|321.11|322.71|321.11|322.71|321.11|322.47|320.87|0
1649089750000|2022-04-04 16:29:10|322.59|320.99|322.59|320.99|322.59|320.99|322.59|320.99|0
1649089760000|2022-04-04 16:29:20|322.71|321.11|322.47|320.87|322.71|321.11|322.47|320.87|0
1649089770000|2022-04-04 16:29:30|322.71|321.11|322.96|321.36|322.96|321.36|322.71|321.11|0
1649089780000|2022-04-04 16:29:40|322.71|321.11|322.71|321.11|322.71|321.11|322.47|320.87|0
1649089790000|2022-04-04 16:29:50|322.59|320.99|322.71|321.11|322.71|321.11|322.47|320.87|0
1649089800000|2022-04-04 16:30:00|322.47|320.87|322.71|321.11|322.71|321.11|322.47|320.87|0
1649089810000|2022-04-04 16:30:10|322.47|320.87|322.23|320.63|322.47|320.87|322.23|320.63|0
1649089820000|2022-04-04 16:30:20|322.47|320.87|322.71|321.11|322.71|321.11|322.47|320.87|0
1649089830000|2022-04-04 16:30:30|323.2|321.6|323.2|321.6|323.45|321.85|323.2|321.6|0
1649089840000|2022-04-04 16:30:40|323.69|322.09|323.69|322.09|323.69|322.09|323.69|322.09|0
1649089850000|2022-04-04 16:30:50|323.45|321.85|323.2|321.6|323.45|321.85|322.96|321.36|0
1649089860000|2022-04-04 16:31:00|323.45|321.85|323.2|321.6|323.45|321.85|323.2|321.6|0
1649089870000|2022-04-04 16:31:10|323.45|321.85|323.45|321.85|323.45|321.85|323.2|321.6|0
1649089890000|2022-04-04 16:31:30|323.69|322.09|323.45|321.85|323.69|322.09|323.45|321.85|0
1649089900000|2022-04-04 16:31:40|323.69|322.09|323.69|322.09|323.69|322.09|323.69|322.09|0
1649089920000|2022-04-04 16:32:00|323.93|322.33|323.44|321.84|323.93|322.33|323.44|321.84|0
1649089930000|2022-04-04 16:32:10|323.69|322.09|323.69|322.09|323.69|322.09|323.69|322.09|0
1649089940000|2022-04-04 16:32:20|323.44|321.84|323.69|322.09|323.69|322.09|323.44|321.84|0
1649089950000|2022-04-04 16:32:30|323.44|321.84|323.44|321.84|323.44|321.84|323.44|321.84|0
1649089960000|2022-04-04 16:32:40|323.56|321.96|323.2|321.6|323.56|321.96|323.2|321.6|0
1649089970000|2022-04-04 16:32:50|323.44|321.84|322.96|321.36|323.44|321.84|322.96|321.36|0
1649089980000|2022-04-04 16:33:00|323.2|321.6|322.96|321.36|323.2|321.6|322.96|321.36|0
1649089990000|2022-04-04 16:33:10|322.71|321.11|322.96|321.36|322.96|321.36|322.71|321.11|0
1649090000000|2022-04-04 16:33:20|322.71|321.11|323.2|321.6|323.2|321.6|322.71|321.11|0
1649090010000|2022-04-04 16:33:30|323.44|321.84|323.44|321.84|323.44|321.84|323.44|321.84|0
1649090020000|2022-04-04 16:33:40|323.2|321.6|323.2|321.6|323.2|321.6|323.2|321.6|0
1649090040000|2022-04-04 16:34:00|323.44|321.84|323.2|321.6|323.44|321.84|323.2|321.6|0
1649090060000|2022-04-04 16:34:20|322.71|321.11|322.96|321.36|323.2|321.6|322.71|321.11|0
1649090070000|2022-04-04 16:34:30|322.71|321.11|323.2|321.6|323.2|321.6|322.71|321.11|0
1649090080000|2022-04-04 16:34:40|322.96|321.36|322.96|321.36|323.2|321.6|322.96|321.36|0
1649090090000|2022-04-04 16:34:50|323.2|321.6|322.71|321.11|323.2|321.6|322.71|321.11|0
1649090100000|2022-04-04 16:35:00|322.83|321.23|322.96|321.36|322.96|321.36|322.83|321.23|0
1649090110000|2022-04-04 16:35:10|323.2|321.6|322.96|321.36|323.2|321.6|322.96|321.36|0
1649090120000|2022-04-04 16:35:20|323.2|321.6|322.71|321.11|323.2|321.6|322.71|321.11|0
1649090130000|2022-04-04 16:35:30|322.96|321.36|322.71|321.11|322.96|321.36|322.71|321.11|0
1649090150000|2022-04-04 16:35:50|322.96|321.36|322.71|321.11|322.96|321.36|322.71|321.11|0
1649090160000|2022-04-04 16:36:00|322.47|320.87|322.47|320.87|322.47|320.87|322.47|320.87|0
1649090170000|2022-04-04 16:36:10|322.22|320.62|322.22|320.62|322.22|320.62|322.22|320.62|0
1649090180000|2022-04-04 16:36:20|321.98|320.38|322.22|320.62|322.22|320.62|321.98|320.38|0
1649090190000|2022-04-04 16:36:30|321.98|320.38|322.22|320.62|322.22|320.62|321.98|320.38|0
1649090200000|2022-04-04 16:36:40|321.98|320.38|321.74|320.14|321.98|320.38|321.74|320.14|0
1649090220000|2022-04-04 16:37:00|321.49|319.89|321.73|320.13|321.73|320.13|321.49|319.89|0
1649090230000|2022-04-04 16:37:10|321.49|319.89|321.98|320.38|321.98|320.38|321.49|319.89|0
1649090240000|2022-04-04 16:37:20|321.73|320.13|321.73|320.13|321.73|320.13|321.73|320.13|0
1649090250000|2022-04-04 16:37:30|321.49|319.89|321.73|320.13|321.73|320.13|321.49|319.89|0
1649090260000|2022-04-04 16:37:40|321.49|319.89|321.49|319.89|321.73|320.13|321.49|319.89|0
1649090270000|2022-04-04 16:37:50|321.25|319.65|321.49|319.89|321.49|319.89|321.25|319.65|0
1649090280000|2022-04-04 16:38:00|321.25|319.65|321.25|319.65|321.25|319.65|321.25|319.65|0
1649090290000|2022-04-04 16:38:10|321|319.4|321.12|319.52|321.12|319.52|321|319.4|0
1649090300000|2022-04-04 16:38:20|321|319.4|320.76|319.16|321|319.4|320.76|319.16|0
1649090320000|2022-04-04 16:38:40|320.51|318.91|320.76|319.16|320.76|319.16|320.51|318.91|0
1649090330000|2022-04-04 16:38:50|320.51|318.91|320.51|318.91|320.51|318.91|320.51|318.91|0
1649090340000|2022-04-04 16:39:00|319.3|317.7|319.05|317.45|319.3|317.7|319.05|317.45|0
1649090350000|2022-04-04 16:39:10|318.81|317.21|318.32|316.72|319.05|317.45|318.32|316.72|0
1649090360000|2022-04-04 16:39:20|318.08|316.48|318.08|316.48|318.32|316.72|318.08|316.48|0
1649090370000|2022-04-04 16:39:30|317.83|316.23|318.08|316.48|318.08|316.48|317.83|316.23|0
1649090380000|2022-04-04 16:39:40|318.32|316.72|318.81|317.21|318.81|317.21|318.32|316.72|0
1649090390000|2022-04-04 16:39:50|319.3|317.7|319.05|317.45|319.3|317.7|319.05|317.45|0
1649090400000|2022-04-04 16:40:00|318.81|317.21|318.56|316.96|319.05|317.45|318.56|316.96|0
1649090410000|2022-04-04 16:40:10|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1649090420000|2022-04-04 16:40:20|318.56|316.96|318.32|316.72|318.81|317.21|318.32|316.72|0
1649090430000|2022-04-04 16:40:30|318.56|316.96|318.56|316.96|318.81|317.21|318.56|316.96|0
1649090440000|2022-04-04 16:40:40|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1649090460000|2022-04-04 16:41:00|318.08|316.48|317.83|316.23|318.08|316.48|317.83|316.23|0
1649090480000|2022-04-04 16:41:20|318.08|316.48|317.83|316.23|318.08|316.48|317.83|316.23|0
1649090490000|2022-04-04 16:41:30|318.08|316.48|318.08|316.48|318.08|316.48|318.08|316.48|0
1649090500000|2022-04-04 16:41:40|318.32|316.72|318.81|317.21|318.81|317.21|318.32|316.72|0
1649090510000|2022-04-04 16:41:50|318.56|316.96|318.32|316.72|318.56|316.96|318.32|316.72|0
1649090520000|2022-04-04 16:42:00|318.56|316.96|319.05|317.45|319.05|317.45|318.56|316.96|0
1649090530000|2022-04-04 16:42:10|318.81|317.21|318.81|317.21|318.81|317.21|318.81|317.21|0
1649090540000|2022-04-04 16:42:20|318.32|316.72|318.08|316.48|318.32|316.72|318.08|316.48|0
1649090550000|2022-04-04 16:42:30|317.83|316.23|318.08|316.48|318.08|316.48|317.83|316.23|0
1649090560000|2022-04-04 16:42:40|317.83|316.23|318.08|316.48|318.08|316.48|317.83|316.23|0
1649090570000|2022-04-04 16:42:50|317.83|316.23|318.08|316.48|318.08|316.48|317.83|316.23|0
1649090580000|2022-04-04 16:43:00|317.83|316.23|318.08|316.48|318.08|316.48|317.83|316.23|0
1649090590000|2022-04-04 16:43:10|317.83|316.23|317.59|315.99|317.83|316.23|317.59|315.99|0
1649090600000|2022-04-04 16:43:20|317.34|315.74|317.34|315.74|317.34|315.74|317.34|315.74|0
1649090610000|2022-04-04 16:43:30|317.1|315.5|316.13|314.53|317.1|315.5|315.88|314.28|0
1649090620000|2022-04-04 16:43:40|316.37|314.77|316.13|314.53|316.37|314.77|316.13|314.53|0
1649090630000|2022-04-04 16:43:50|315.88|314.28|316.13|314.53|316.13|314.53|315.88|314.28|0
1649090640000|2022-04-04 16:44:00|316.37|314.77|316.37|314.77|316.37|314.77|316.37|314.77|0
1649090650000|2022-04-04 16:44:10|316.61|315.01|317.34|315.74|317.34|315.74|316.61|315.01|0
1649090660000|2022-04-04 16:44:20|317.1|315.5|317.59|315.99|317.59|315.99|317.1|315.5|0
1649090670000|2022-04-04 16:44:30|317.34|315.74|317.59|315.99|317.59|315.99|317.34|315.74|0
1649090680000|2022-04-04 16:44:40|317.34|315.74|317.59|315.99|317.59|315.99|317.34|315.74|0
1649090690000|2022-04-04 16:44:50|317.34|315.74|317.34|315.74|317.34|315.74|317.34|315.74|0
1649090710000|2022-04-04 16:45:10|317.59|315.99|317.34|315.74|317.59|315.99|317.1|315.5|0
1649090720000|2022-04-04 16:45:20|317.59|315.99|317.59|315.99|317.59|315.99|317.34|315.74|0
1649090730000|2022-04-04 16:45:30|317.34|315.74|317.34|315.74|317.34|315.74|317.34|315.74|0
1649090740000|2022-04-04 16:45:40|317.59|315.99|318.07|316.47|318.32|316.72|317.59|315.99|0
1649090750000|2022-04-04 16:45:50|317.83|316.23|317.59|315.99|317.83|316.23|317.59|315.99|0
1649090760000|2022-04-04 16:46:00|317.34|315.74|317.83|316.23|317.83|316.23|317.34|315.74|0
1649090770000|2022-04-04 16:46:10|317.59|315.99|317.34|315.74|317.59|315.99|317.34|315.74|0
1649090780000|2022-04-04 16:46:20|317.1|315.5|316.61|315.01|317.1|315.5|316.61|315.01|0
1649090790000|2022-04-04 16:46:30|316.86|315.26|316.61|315.01|316.86|315.26|316.61|315.01|0
1649090800000|2022-04-04 16:46:40|316.37|314.77|316.37|314.77|316.37|314.77|316.37|314.77|0
1649090810000|2022-04-04 16:46:50|316.61|315.01|316.37|314.77|316.61|315.01|316.37|314.77|0
1649090820000|2022-04-04 16:47:00|316.13|314.53|316.61|315.01|316.61|315.01|316.13|314.53|0
1649090830000|2022-04-04 16:47:10|316.86|315.26|317.34|315.74|317.34|315.74|316.86|315.26|0
1649090840000|2022-04-04 16:47:20|317.59|315.99|317.1|315.5|317.59|315.99|317.1|315.5|0
1649090850000|2022-04-04 16:47:30|317.22|315.62|317.34|315.74|317.34|315.74|317.1|315.5|0
1649090860000|2022-04-04 16:47:40|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1649090870000|2022-04-04 16:47:50|317.83|316.23|317.83|316.23|317.83|316.23|317.83|316.23|0
1649090880000|2022-04-04 16:48:00|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1649090890000|2022-04-04 16:48:10|317.83|316.23|318.07|316.47|318.07|316.47|317.83|316.23|0
1649090900000|2022-04-04 16:48:20|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1649090910000|2022-04-04 16:48:30|318.07|316.47|318.07|316.47|318.07|316.47|318.07|316.47|0
1649090920000|2022-04-04 16:48:40|318.32|316.72|318.56|316.96|318.56|316.96|318.32|316.72|0
1649090930000|2022-04-04 16:48:50|318.8|317.2|318.8|317.2|318.8|317.2|318.8|317.2|0
1649090940000|2022-04-04 16:49:00|318.56|316.96|318.56|316.96|318.8|317.2|318.56|316.96|0
1649090950000|2022-04-04 16:49:10|317.83|316.23|317.83|316.23|317.83|316.23|317.59|315.99|0
1649090960000|2022-04-04 16:49:20|317.59|315.99|318.07|316.47|318.07|316.47|317.59|315.99|0
1649090970000|2022-04-04 16:49:30|317.83|316.23|317.83|316.23|317.83|316.23|317.7|316.1|0
1649090980000|2022-04-04 16:49:40|317.59|315.99|318.07|316.47|318.07|316.47|317.59|315.99|0
1649090990000|2022-04-04 16:49:50|318.32|316.72|318.56|316.96|318.56|316.96|318.07|316.47|0
1649091000000|2022-04-04 16:50:00|318.8|317.2|318.8|317.2|318.8|317.2|318.8|317.2|0
1649091010000|2022-04-04 16:50:10|318.56|316.96|318.56|316.96|318.56|316.96|318.56|316.96|0
1649091020000|2022-04-04 16:50:20|318.8|317.2|318.8|317.2|319.05|317.45|318.8|317.2|0
1649091030000|2022-04-04 16:50:30|318.56|316.96|318.43|316.83|318.56|316.96|318.43|316.83|0
1649091040000|2022-04-04 16:50:40|318.32|316.72|318.56|316.96|318.56|316.96|318.32|316.72|0
1649091050000|2022-04-04 16:50:50|318.32|316.72|318.56|316.96|318.56|316.96|318.32|316.72|0
1649091060000|2022-04-04 16:51:00|317.59|315.99|317.83|316.23|317.83|316.23|317.59|315.99|0
1649091070000|2022-04-04 16:51:10|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1649091090000|2022-04-04 16:51:30|317.34|315.74|317.34|315.74|317.59|315.99|317.34|315.74|0
1649091100000|2022-04-04 16:51:40|317.59|315.99|317.59|315.99|317.59|315.99|317.59|315.99|0
1649091110000|2022-04-04 16:51:50|317.34|315.74|317.83|316.23|317.83|316.23|317.1|315.5|0
1649091120000|2022-04-04 16:52:00|318.07|316.47|318.07|316.47|318.07|316.47|317.83|316.23|0
1649091130000|2022-04-04 16:52:10|318.32|316.72|318.43|316.83|318.56|316.96|318.32|316.72|0
1649091140000|2022-04-04 16:52:20|318.56|316.96|318.32|316.72|318.56|316.96|318.32|316.72|0
1649091150000|2022-04-04 16:52:30|318.56|316.96|318.43|316.83|318.56|316.96|318.43|316.83|0
1649091160000|2022-04-04 16:52:40|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1649091170000|2022-04-04 16:52:50|318.56|316.96|318.56|316.96|318.56|316.96|318.32|316.72|0
1649091180000|2022-04-04 16:53:00|318.8|317.2|318.32|316.72|318.8|317.2|318.32|316.72|0
1649091190000|2022-04-04 16:53:10|318.56|316.96|317.83|316.23|318.56|316.96|317.83|316.23|0
1649091210000|2022-04-04 16:53:30|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1649091240000|2022-04-04 16:54:00|318.56|316.96|318.56|316.96|318.56|316.96|318.56|316.96|0
1649091250000|2022-04-04 16:54:10|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1649091260000|2022-04-04 16:54:20|318.56|316.96|318.56|316.96|318.56|316.96|318.56|316.96|0
1649091270000|2022-04-04 16:54:30|318.8|317.2|318.56|316.96|318.8|317.2|318.56|316.96|0
1649091280000|2022-04-04 16:54:40|318.32|316.72|318.32|316.72|318.32|316.72|318.32|316.72|0
1649091300000|2022-04-04 16:55:00|318.07|316.47|317.34|315.74|318.07|316.47|317.34|315.74|0
1649091310000|2022-04-04 16:55:10|317.1|315.5|317.34|315.74|317.34|315.74|317.1|315.5|0
1649091320000|2022-04-04 16:55:20|317.1|315.5|317.1|315.5|317.1|315.5|316.85|315.25|0
1649091330000|2022-04-04 16:55:30|317.34|315.74|317.58|315.98|317.58|315.98|317.1|315.5|0
1649091350000|2022-04-04 16:55:50|317.83|316.23|317.58|315.98|317.83|316.23|317.58|315.98|0
1649091360000|2022-04-04 16:56:00|317.34|315.74|317.1|315.5|317.34|315.74|317.1|315.5|0
1649091370000|2022-04-04 16:56:10|316.85|315.25|316.85|315.25|316.85|315.25|316.61|315.01|0
1649091380000|2022-04-04 16:56:20|316.61|315.01|316.85|315.25|316.85|315.25|316.61|315.01|0
1649091390000|2022-04-04 16:56:30|317.1|315.5|316.61|315.01|317.1|315.5|316.61|315.01|0
1649091410000|2022-04-04 16:56:50|316.37|314.77|316.85|315.25|316.85|315.25|316.37|314.77|0
1649091420000|2022-04-04 16:57:00|316.61|315.01|316.37|314.77|316.61|315.01|316.37|314.77|0
1649091430000|2022-04-04 16:57:10|316.61|315.01|316.37|314.77|316.61|315.01|316.37|314.77|0
1649091440000|2022-04-04 16:57:20|317.1|315.5|317.34|315.74|317.34|315.74|317.1|315.5|0
1649091450000|2022-04-04 16:57:30|317.58|315.98|317.58|315.98|317.83|316.23|317.58|315.98|0
1649091460000|2022-04-04 16:57:40|317.83|316.23|317.58|315.98|317.83|316.23|317.58|315.98|0
1649091470000|2022-04-04 16:57:50|317.34|315.74|317.58|315.98|317.58|315.98|317.34|315.74|0
1649091480000|2022-04-04 16:58:00|317.83|316.23|317.83|316.23|318.07|316.47|317.58|315.98|0
1649091490000|2022-04-04 16:58:10|317.58|315.98|317.58|315.98|317.58|315.98|317.34|315.74|0
1649091500000|2022-04-04 16:58:20|317.34|315.74|318.07|316.47|318.07|316.47|317.34|315.74|0
1649091510000|2022-04-04 16:58:30|317.83|316.23|318.07|316.47|318.07|316.47|317.83|316.23|0
1649091520000|2022-04-04 16:58:40|317.83|316.23|317.83|316.23|317.83|316.23|317.83|316.23|0
1649091530000|2022-04-04 16:58:50|317.58|315.98|317.34|315.74|317.58|315.98|317.1|315.5|0
1649091540000|2022-04-04 16:59:00|317.21|315.61|317.34|315.74|317.34|315.74|317.1|315.5|0
1649091550000|2022-04-04 16:59:10|317.1|315.5|317.1|315.5|317.1|315.5|317.1|315.5|0
1649091560000|2022-04-04 16:59:20|316.85|315.25|316.61|315.01|316.85|315.25|316.61|315.01|0
1649091570000|2022-04-04 16:59:30|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649091580000|2022-04-04 16:59:40|316.61|315.01|316.61|315.01|316.61|315.01|316.61|315.01|0
1649091590000|2022-04-04 16:59:50|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649091600000|2022-04-04 17:00:00|316.12|314.52|316.36|314.76|316.36|314.76|316.12|314.52|0
1649091610000|2022-04-04 17:00:10|316.12|314.52|315.39|313.79|316.12|314.52|315.39|313.79|0
1649091620000|2022-04-04 17:00:20|315.88|314.28|316.12|314.52|316.12|314.52|315.88|314.28|0
1649091630000|2022-04-04 17:00:30|316.36|314.76|316.12|314.52|316.36|314.76|315.99|314.39|0
1649091640000|2022-04-04 17:00:40|315.88|314.28|316.12|314.52|316.12|314.52|315.88|314.28|0
1649091650000|2022-04-04 17:00:50|315.88|314.28|315.88|314.28|316.12|314.52|315.88|314.28|0
1649091660000|2022-04-04 17:01:00|315.63|314.03|315.15|313.55|315.63|314.03|315.15|313.55|0
1649091670000|2022-04-04 17:01:10|314.9|313.3|314.66|313.06|314.9|313.3|314.66|313.06|0
1649091680000|2022-04-04 17:01:20|314.42|312.82|314.17|312.57|314.66|313.06|314.17|312.57|0
1649091690000|2022-04-04 17:01:30|314.42|312.82|314.9|313.3|315.15|313.55|314.42|312.82|0
1649091700000|2022-04-04 17:01:40|315.15|313.55|315.15|313.55|315.15|313.55|315.15|313.55|0
1649091710000|2022-04-04 17:01:50|314.9|313.3|314.66|313.06|314.9|313.3|314.66|313.06|0
1649091720000|2022-04-04 17:02:00|314.9|313.3|314.42|312.82|314.9|313.3|314.17|312.57|0
1649091730000|2022-04-04 17:02:10|314.66|313.06|314.9|313.3|314.9|313.3|314.66|313.06|0
1649091740000|2022-04-04 17:02:20|315.15|313.55|314.66|313.06|315.15|313.55|314.66|313.06|0
1649091750000|2022-04-04 17:02:30|314.9|313.3|314.9|313.3|314.9|313.3|314.9|313.3|0
1649091760000|2022-04-04 17:02:40|315.15|313.55|315.15|313.55|315.15|313.55|315.15|313.55|0
1649091770000|2022-04-04 17:02:50|315.39|313.79|315.88|314.28|315.88|314.28|315.39|313.79|0
1649091780000|2022-04-04 17:03:00|315.63|314.03|315.39|313.79|315.63|314.03|315.39|313.79|0
1649091790000|2022-04-04 17:03:10|315.88|314.28|315.63|314.03|315.88|314.28|315.63|314.03|0
1649091800000|2022-04-04 17:03:20|315.75|314.15|315.88|314.28|315.88|314.28|315.75|314.15|0
1649091810000|2022-04-04 17:03:30|315.99|314.39|315.88|314.28|315.99|314.39|315.88|314.28|0
1649091820000|2022-04-04 17:03:40|315.63|314.03|315.88|314.28|315.88|314.28|315.63|314.03|0
1649091830000|2022-04-04 17:03:50|315.63|314.03|315.15|313.55|315.63|314.03|315.15|313.55|0
1649091840000|2022-04-04 17:04:00|315.39|313.79|315.63|314.03|315.63|314.03|315.26|313.66|0
1649091850000|2022-04-04 17:04:10|315.88|314.28|315.88|314.28|315.88|314.28|315.88|314.28|0
1649091860000|2022-04-04 17:04:20|316.12|314.52|316.12|314.52|316.12|314.52|315.88|314.28|0
1649091870000|2022-04-04 17:04:30|315.88|314.28|316.36|314.76|316.36|314.76|315.88|314.28|0
1649091880000|2022-04-04 17:04:40|316.12|314.52|315.88|314.28|316.12|314.52|315.88|314.28|0
1649091890000|2022-04-04 17:04:50|316.12|314.52|315.88|314.28|316.12|314.52|315.88|314.28|0
1649091900000|2022-04-04 17:05:00|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1649091910000|2022-04-04 17:05:10|315.75|314.15|315.88|314.28|315.88|314.28|315.63|314.03|0
1649091920000|2022-04-04 17:05:20|315.63|314.03|315.88|314.28|315.88|314.28|315.63|314.03|0
1649091930000|2022-04-04 17:05:30|315.63|314.03|315.39|313.79|315.63|314.03|315.39|313.79|0
1649091940000|2022-04-04 17:05:40|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1649091950000|2022-04-04 17:05:50|315.88|314.28|316.12|314.52|316.12|314.52|315.88|314.28|0
1649091960000|2022-04-04 17:06:00|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649091970000|2022-04-04 17:06:10|316.61|315.01|315.88|314.28|316.61|315.01|315.88|314.28|0
1649091980000|2022-04-04 17:06:20|315.63|314.03|315.39|313.79|315.63|314.03|315.39|313.79|0
1649091990000|2022-04-04 17:06:30|315.63|314.03|315.63|314.03|315.88|314.28|315.63|314.03|0
1649092000000|2022-04-04 17:06:40|315.88|314.28|315.63|314.03|315.88|314.28|315.63|314.03|0
1649092010000|2022-04-04 17:06:50|315.88|314.28|315.39|313.79|315.88|314.28|315.39|313.79|0
1649092020000|2022-04-04 17:07:00|314.9|313.3|314.9|313.3|314.9|313.3|314.9|313.3|0
1649092030000|2022-04-04 17:07:10|315.39|313.79|315.39|313.79|315.39|313.79|315.14|313.54|0
1649092040000|2022-04-04 17:07:20|315.63|314.03|315.63|314.03|315.63|314.03|315.39|313.79|0
1649092050000|2022-04-04 17:07:30|315.39|313.79|315.39|313.79|315.39|313.79|315.39|313.79|0
1649092060000|2022-04-04 17:07:40|315.26|313.66|315.39|313.79|315.39|313.79|315.26|313.66|0
1649092070000|2022-04-04 17:07:50|315.14|313.54|315.39|313.79|315.39|313.79|315.14|313.54|0
1649092080000|2022-04-04 17:08:00|315.63|314.03|315.39|313.79|315.63|314.03|315.39|313.79|0
1649092090000|2022-04-04 17:08:10|315.5|313.9|315.14|313.54|315.5|313.9|315.14|313.54|0
1649092110000|2022-04-04 17:08:30|314.9|313.3|314.9|313.3|314.9|313.3|314.9|313.3|0
1649092120000|2022-04-04 17:08:40|314.66|313.06|314.9|313.3|314.9|313.3|314.66|313.06|0
1649092130000|2022-04-04 17:08:50|315.02|313.42|315.39|313.79|315.39|313.79|315.02|313.42|0
1649092140000|2022-04-04 17:09:00|315.63|314.03|315.87|314.27|315.87|314.27|315.63|314.03|0
1649092150000|2022-04-04 17:09:10|315.63|314.03|315.63|314.03|315.87|314.27|315.63|314.03|0
1649092160000|2022-04-04 17:09:20|316.12|314.52|315.87|314.27|316.12|314.52|315.87|314.27|0
1649092170000|2022-04-04 17:09:30|316.12|314.52|316.6|315|316.6|315|316.12|314.52|0
1649092180000|2022-04-04 17:09:40|316.85|315.25|316.85|315.25|317.09|315.49|316.85|315.25|0
1649092190000|2022-04-04 17:09:50|316.6|315|316.6|315|316.6|315|316.6|315|0
1649092200000|2022-04-04 17:10:00|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649092210000|2022-04-04 17:10:10|316.12|314.52|316.12|314.52|316.12|314.52|315.87|314.27|0
1649092220000|2022-04-04 17:10:20|315.87|314.27|316.36|314.76|316.6|315|315.87|314.27|0
1649092230000|2022-04-04 17:10:30|316.6|315|316.6|315|316.6|315|316.6|315|0
1649092240000|2022-04-04 17:10:40|316.85|315.25|316.36|314.76|316.85|315.25|316.36|314.76|0
1649092250000|2022-04-04 17:10:50|316.6|315|316.12|314.52|316.6|315|316.12|314.52|0
1649092260000|2022-04-04 17:11:00|315.87|314.27|316.12|314.52|316.12|314.52|315.87|314.27|0
1649092270000|2022-04-04 17:11:10|315.87|314.27|316.12|314.52|316.12|314.52|315.87|314.27|0
1649092280000|2022-04-04 17:11:20|315.87|314.27|315.87|314.27|315.87|314.27|315.87|314.27|0
1649092290000|2022-04-04 17:11:30|316.12|314.52|316.12|314.52|316.36|314.76|316.12|314.52|0
1649092300000|2022-04-04 17:11:40|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649092310000|2022-04-04 17:11:50|316.12|314.52|316.12|314.52|316.36|314.76|316.12|314.52|0
1649092320000|2022-04-04 17:12:00|316.36|314.76|316.36|314.76|316.36|314.76|315.87|314.27|0
1649092330000|2022-04-04 17:12:10|316.12|314.52|316.12|314.52|316.12|314.52|316.12|314.52|0
1649092340000|2022-04-04 17:12:20|315.87|314.27|315.87|314.27|315.87|314.27|315.87|314.27|0
1649092350000|2022-04-04 17:12:30|315.63|314.03|315.75|314.15|315.75|314.15|315.63|314.03|0
1649092360000|2022-04-04 17:12:40|315.63|314.03|316.12|314.52|316.12|314.52|315.63|314.03|0
1649092370000|2022-04-04 17:12:50|316.36|314.76|316.6|315|316.6|315|316.36|314.76|0
1649092380000|2022-04-04 17:13:00|316.36|314.76|316.12|314.52|316.36|314.76|316.12|314.52|0
1649092390000|2022-04-04 17:13:10|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649092400000|2022-04-04 17:13:20|316.6|315|316.6|315|316.6|315|316.48|314.88|0
1649092410000|2022-04-04 17:13:30|316.36|314.76|316.12|314.52|316.36|314.76|316.12|314.52|0
1649092420000|2022-04-04 17:13:40|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649092430000|2022-04-04 17:13:50|316.12|314.52|315.87|314.27|316.12|314.52|315.87|314.27|0
1649092440000|2022-04-04 17:14:00|315.63|314.03|315.63|314.03|315.63|314.03|315.63|314.03|0
1649092450000|2022-04-04 17:14:10|315.87|314.27|316.6|315|316.6|315|315.87|314.27|0
1649092470000|2022-04-04 17:14:30|316.36|314.76|316.23|314.63|316.36|314.76|316.12|314.52|0
1649092480000|2022-04-04 17:14:40|316.36|314.76|316.6|315|316.6|315|316.36|314.76|0
1649092490000|2022-04-04 17:14:50|316.85|315.25|316.36|314.76|316.85|315.25|316.36|314.76|0
1649092500000|2022-04-04 17:15:00|316.6|315|316.36|314.76|316.6|315|316.36|314.76|0
1649092510000|2022-04-04 17:15:10|316.6|315|316.12|314.52|316.6|315|316.12|314.52|0
1649092520000|2022-04-04 17:15:20|315.87|314.27|315.87|314.27|316.12|314.52|315.87|314.27|0
1649092530000|2022-04-04 17:15:30|316.12|314.52|316.36|314.76|316.36|314.76|316.12|314.52|0
1649092540000|2022-04-04 17:15:40|316.12|314.52|316.12|314.52|316.36|314.76|315.87|314.27|0
1649092550000|2022-04-04 17:15:50|315.87|314.27|315.87|314.27|315.87|314.27|315.63|314.03|0
1649092560000|2022-04-04 17:16:00|315.63|314.03|315.87|314.27|315.87|314.27|315.63|314.03|0
1649092570000|2022-04-04 17:16:10|315.63|314.03|315.87|314.27|315.87|314.27|315.63|314.03|0
1649092580000|2022-04-04 17:16:20|316.12|314.52|316.48|314.88|316.48|314.88|316.12|314.52|0
1649092590000|2022-04-04 17:16:30|316.6|315|316.36|314.76|316.6|315|316.36|314.76|0
1649092600000|2022-04-04 17:16:40|316.6|315|315.63|314.03|316.6|315|315.63|314.03|0
1649092610000|2022-04-04 17:16:50|315.87|314.27|315.63|314.03|315.87|314.27|315.63|314.03|0
1649092620000|2022-04-04 17:17:00|315.87|314.27|315.87|314.27|315.87|314.27|315.74|314.14|0
1649092630000|2022-04-04 17:17:10|316.11|314.51|315.87|314.27|316.11|314.51|315.87|314.27|0
1649092640000|2022-04-04 17:17:20|316.11|314.51|316.36|314.76|316.36|314.76|316.11|314.51|0
1649092650000|2022-04-04 17:17:30|316.11|314.51|315.87|314.27|316.11|314.51|315.87|314.27|0
1649092660000|2022-04-04 17:17:40|316.36|314.76|316.36|314.76|316.36|314.76|316.36|314.76|0
1649092670000|2022-04-04 17:17:50|316.6|315|316.54|314.94|316.85|315.25|316.54|314.94|0
1649092680000|2022-04-04 17:18:00|316.79|315.19|317.03|315.43|317.03|315.43|316.79|315.19|0
1649092690000|2022-04-04 17:18:10|317.28|315.68|317.28|315.68|317.28|315.68|317.28|315.68|0
1649092700000|2022-04-04 17:18:20|317.52|315.92|317.52|315.92|317.52|315.92|317.52|315.92|0
1649092710000|2022-04-04 17:18:30|317.76|316.16|318.01|316.41|318.01|316.41|317.76|316.16|0
1649092720000|2022-04-04 17:18:40|317.52|315.92|317.52|315.92|317.52|315.92|317.52|315.92|0
1649092730000|2022-04-04 17:18:50|317.76|316.16|318.01|316.41|318.01|316.41|317.76|316.16|0
1649092740000|2022-04-04 17:19:00|317.76|316.16|317.76|316.16|317.76|316.16|317.76|316.16|0
1649092750000|2022-04-04 17:19:10|317.52|315.92|318.01|316.41|318.01|316.41|317.52|315.92|0
1649092760000|2022-04-04 17:19:20|318.25|316.65|318.61|317.01|318.61|317.01|318.25|316.65|0
1649092770000|2022-04-04 17:19:30|318.49|316.89|318.74|317.14|318.74|317.14|318.49|316.89|0
1649092780000|2022-04-04 17:19:40|318.98|317.38|318.74|317.14|318.98|317.38|318.74|317.14|0
1649092790000|2022-04-04 17:19:50|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649092800000|2022-04-04 17:20:00|318.25|316.65|318.25|316.65|318.25|316.65|318.01|316.41|0
1649092810000|2022-04-04 17:20:10|318.49|316.89|318.49|316.89|318.49|316.89|318.25|316.65|0
1649092820000|2022-04-04 17:20:20|318.74|317.14|319.23|317.63|319.23|317.63|318.74|317.14|0
1649092830000|2022-04-04 17:20:30|319.47|317.87|319.23|317.63|319.47|317.87|319.23|317.63|0
1649092850000|2022-04-04 17:20:50|318.98|317.38|318.74|317.14|318.98|317.38|318.74|317.14|0
1649092860000|2022-04-04 17:21:00|318.98|317.38|319.23|317.63|319.23|317.63|318.98|317.38|0
1649092880000|2022-04-04 17:21:20|318.98|317.38|318.25|316.65|318.98|317.38|318.25|316.65|0
1649092890000|2022-04-04 17:21:30|318.01|316.41|318.49|316.89|318.49|316.89|318.01|316.41|0
1649092900000|2022-04-04 17:21:40|318.25|316.65|318.25|316.65|318.25|316.65|318.25|316.65|0
1649092910000|2022-04-04 17:21:50|318.01|316.41|317.27|315.67|318.01|316.41|317.27|315.67|0
1649092920000|2022-04-04 17:22:00|317.52|315.92|317.76|316.16|317.76|316.16|317.52|315.92|0
1649092930000|2022-04-04 17:22:10|318.25|316.65|318.01|316.41|318.25|316.65|318.01|316.41|0
1649092940000|2022-04-04 17:22:20|318.25|316.65|318.01|316.41|318.25|316.65|318.01|316.41|0
1649092950000|2022-04-04 17:22:30|317.76|316.16|318.01|316.41|318.01|316.41|317.76|316.16|0
1649092960000|2022-04-04 17:22:40|318.25|316.65|318.25|316.65|318.25|316.65|318.25|316.65|0
1649092970000|2022-04-04 17:22:50|318|316.4|318|316.4|318|316.4|318|316.4|0
1649092980000|2022-04-04 17:23:00|318.25|316.65|318.25|316.65|318.49|316.89|318.25|316.65|0
1649092990000|2022-04-04 17:23:10|318|316.4|318|316.4|318|316.4|318|316.4|0
1649093000000|2022-04-04 17:23:20|318.25|316.65|318.25|316.65|318.49|316.89|318|316.4|0
1649093010000|2022-04-04 17:23:30|318.49|316.89|318.74|317.14|318.74|317.14|318.49|316.89|0
1649093020000|2022-04-04 17:23:40|318.49|316.89|318.25|316.65|318.49|316.89|318.12|316.52|0
1649093030000|2022-04-04 17:23:50|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649093040000|2022-04-04 17:24:00|318.25|316.65|318|316.4|318.25|316.65|318|316.4|0
1649093050000|2022-04-04 17:24:10|318.25|316.65|318.25|316.65|318.25|316.65|318.25|316.65|0
1649093060000|2022-04-04 17:24:20|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649093080000|2022-04-04 17:24:40|318.74|317.14|318.74|317.14|318.74|317.14|318.74|317.14|0
1649093090000|2022-04-04 17:24:50|318.85|317.25|318.74|317.14|318.85|317.25|318.49|316.89|0
1649093100000|2022-04-04 17:25:00|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649093110000|2022-04-04 17:25:10|318.25|316.65|318.49|316.89|318.49|316.89|318.25|316.65|0
1649093120000|2022-04-04 17:25:20|318.25|316.65|318.98|317.38|318.98|317.38|318.25|316.65|0
1649093130000|2022-04-04 17:25:30|318.74|317.14|318.25|316.65|318.74|317.14|318.25|316.65|0
1649093140000|2022-04-04 17:25:40|318.49|316.89|318.25|316.65|318.49|316.89|318.25|316.65|0
1649093150000|2022-04-04 17:25:50|318.49|316.89|318.74|317.14|318.74|317.14|318.49|316.89|0
1649093160000|2022-04-04 17:26:00|318.61|317.01|318.74|317.14|318.74|317.14|318.61|317.01|0
1649093170000|2022-04-04 17:26:10|318.98|317.38|318.74|317.14|318.98|317.38|318.74|317.14|0
1649093180000|2022-04-04 17:26:20|318.98|317.38|318.98|317.38|318.98|317.38|318.98|317.38|0
1649093190000|2022-04-04 17:26:30|318.74|317.14|318.74|317.14|318.74|317.14|318.49|316.89|0
1649093200000|2022-04-04 17:26:40|318.49|316.89|318.74|317.14|318.74|317.14|318.49|316.89|0
1649093210000|2022-04-04 17:26:50|318.61|317.01|318.74|317.14|318.74|317.14|318.61|317.01|0
1649093220000|2022-04-04 17:27:00|318.49|316.89|318.61|317.01|318.61|317.01|318.49|316.89|0
1649093230000|2022-04-04 17:27:10|318.74|317.14|318.49|316.89|318.74|317.14|318.49|316.89|0
1649093240000|2022-04-04 17:27:20|318.74|317.14|318.98|317.38|318.98|317.38|318.74|317.14|0
1649093250000|2022-04-04 17:27:30|319.22|317.62|318.98|317.38|319.22|317.62|318.74|317.14|0
1649093260000|2022-04-04 17:27:40|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1649093270000|2022-04-04 17:27:50|318.98|317.38|318.98|317.38|318.98|317.38|318.73|317.13|0
1649093290000|2022-04-04 17:28:10|318.73|317.13|319.22|317.62|319.22|317.62|318.73|317.13|0
1649093300000|2022-04-04 17:28:20|319.47|317.87|319.71|318.11|319.71|318.11|319.47|317.87|0
1649093310000|2022-04-04 17:28:30|319.47|317.87|319.71|318.11|319.71|318.11|319.47|317.87|0
1649093320000|2022-04-04 17:28:40|319.47|317.87|319.47|317.87|319.47|317.87|319.47|317.87|0
1649093340000|2022-04-04 17:29:00|319.22|317.62|318.98|317.38|319.47|317.87|318.98|317.38|0
1649093360000|2022-04-04 17:29:20|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1649093370000|2022-04-04 17:29:30|319.47|317.87|319.95|318.35|319.95|318.35|319.47|317.87|0
1649093380000|2022-04-04 17:29:40|319.71|318.11|319.71|318.11|319.71|318.11|319.71|318.11|0
1649093390000|2022-04-04 17:29:50|319.47|317.87|319.71|318.11|319.71|318.11|319.47|317.87|0
1649093400000|2022-04-04 17:30:00|319.47|317.87|319.58|317.98|319.71|318.11|319.47|317.87|0
1649093410000|2022-04-04 17:30:10|319.47|317.87|319.47|317.87|319.71|318.11|319.47|317.87|0
1649093420000|2022-04-04 17:30:20|319.71|318.11|319.71|318.11|319.71|318.11|319.47|317.87|0
1649093430000|2022-04-04 17:30:30|319.47|317.87|319.47|317.87|319.47|317.87|319.22|317.62|0
1649093450000|2022-04-04 17:30:50|319.71|318.11|319.71|318.11|319.71|318.11|319.71|318.11|0
1649093460000|2022-04-04 17:31:00|319.58|317.98|319.71|318.11|319.71|318.11|319.58|317.98|0
1649093470000|2022-04-04 17:31:10|319.47|317.87|319.47|317.87|319.47|317.87|319.47|317.87|0
1649093480000|2022-04-04 17:31:20|319.71|318.11|319.71|318.11|319.71|318.11|319.47|317.87|0
1649093490000|2022-04-04 17:31:30|319.47|317.87|319.71|318.11|319.71|318.11|319.47|317.87|0
1649093500000|2022-04-04 17:31:40|319.95|318.35|320.44|318.84|320.44|318.84|319.95|318.35|0
1649093510000|2022-04-04 17:31:50|320.2|318.6|319.95|318.35|320.2|318.6|319.95|318.35|0
1649093520000|2022-04-04 17:32:00|320.2|318.6|320.44|318.84|320.44|318.84|320.2|318.6|0
1649093530000|2022-04-04 17:32:10|320.31|318.71|319.95|318.35|320.31|318.71|319.95|318.35|0
1649093540000|2022-04-04 17:32:20|320.2|318.6|319.71|318.11|320.2|318.6|319.71|318.11|0
1649093550000|2022-04-04 17:32:30|319.95|318.35|319.71|318.11|319.95|318.35|319.71|318.11|0
1649093560000|2022-04-04 17:32:40|319.95|318.35|319.71|318.11|320.07|318.47|319.71|318.11|0
1649093570000|2022-04-04 17:32:50|320.2|318.6|320.2|318.6|320.2|318.6|319.95|318.35|0
1649093580000|2022-04-04 17:33:00|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1649093590000|2022-04-04 17:33:10|320.2|318.6|320.44|318.84|320.44|318.84|320.2|318.6|0
1649093600000|2022-04-04 17:33:20|320.56|318.96|320.44|318.84|320.93|319.33|320.44|318.84|0
1649093610000|2022-04-04 17:33:30|320.2|318.6|320.69|319.09|320.93|319.33|320.2|318.6|0
1649093620000|2022-04-04 17:33:40|320.93|319.33|320.93|319.33|320.93|319.33|320.93|319.33|0
1649093630000|2022-04-04 17:33:50|320.69|319.09|320.93|319.33|320.93|319.33|320.69|319.09|0
1649093650000|2022-04-04 17:34:10|321.17|319.57|320.93|319.33|321.17|319.57|320.93|319.33|0
1649093660000|2022-04-04 17:34:20|320.68|319.08|320.44|318.84|320.68|319.08|320.44|318.84|0
1649093670000|2022-04-04 17:34:30|320.2|318.6|319.95|318.35|320.2|318.6|319.95|318.35|0
1649093680000|2022-04-04 17:34:40|320.2|318.6|320.2|318.6|320.2|318.6|319.95|318.35|0
1649093690000|2022-04-04 17:34:50|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1649093700000|2022-04-04 17:35:00|320.2|318.6|320.44|318.84|320.44|318.84|320.2|318.6|0
1649093710000|2022-04-04 17:35:10|320.68|319.08|320.68|319.08|320.68|319.08|320.68|319.08|0
1649093720000|2022-04-04 17:35:20|320.93|319.33|320.56|318.96|320.93|319.33|320.56|318.96|0
1649093730000|2022-04-04 17:35:30|320.68|319.08|320.2|318.6|320.68|319.08|320.2|318.6|0
1649093740000|2022-04-04 17:35:40|320.44|318.84|320.68|319.08|320.68|319.08|320.44|318.84|0
1649093750000|2022-04-04 17:35:50|320.44|318.84|320.44|318.84|320.44|318.84|320.44|318.84|0
1649093760000|2022-04-04 17:36:00|320.2|318.6|320.44|318.84|320.44|318.84|320.2|318.6|0
1649093770000|2022-04-04 17:36:10|320.2|318.6|320.2|318.6|320.2|318.6|319.95|318.35|0
1649093780000|2022-04-04 17:36:20|320.44|318.84|320.44|318.84|320.44|318.84|320.31|318.71|0
1649093790000|2022-04-04 17:36:30|320.31|318.71|320.44|318.84|320.44|318.84|320.31|318.71|0
1649093800000|2022-04-04 17:36:40|320.2|318.6|320.44|318.84|320.44|318.84|320.2|318.6|0
1649093810000|2022-04-04 17:36:50|319.95|318.35|320.2|318.6|320.2|318.6|319.95|318.35|0
1649093820000|2022-04-04 17:37:00|319.95|318.35|319.46|317.86|319.95|318.35|319.46|317.86|0
1649093830000|2022-04-04 17:37:10|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1649093840000|2022-04-04 17:37:20|318.98|317.38|318.98|317.38|319.22|317.62|318.98|317.38|0
1649093850000|2022-04-04 17:37:30|318.73|317.13|318.73|317.13|318.98|317.38|318.73|317.13|0
1649093860000|2022-04-04 17:37:40|318.98|317.38|318.73|317.13|318.98|317.38|318.73|317.13|0
1649093870000|2022-04-04 17:37:50|318.98|317.38|319.22|317.62|319.46|317.86|318.98|317.38|0
1649093880000|2022-04-04 17:38:00|318.98|317.38|318.98|317.38|318.98|317.38|318.73|317.13|0
1649093890000|2022-04-04 17:38:10|318.73|317.13|318.98|317.38|319.22|317.62|318.73|317.13|0
1649093900000|2022-04-04 17:38:20|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1649093910000|2022-04-04 17:38:30|318.98|317.38|318.98|317.38|319.09|317.49|318.98|317.38|0
1649093920000|2022-04-04 17:38:40|319.22|317.62|318.98|317.38|319.22|317.62|318.98|317.38|0
1649093930000|2022-04-04 17:38:50|319.22|317.62|319.22|317.62|319.22|317.62|319.22|317.62|0
1649093940000|2022-04-04 17:39:00|318.98|317.38|319.46|317.86|319.46|317.86|318.98|317.38|0
1649093950000|2022-04-04 17:39:10|319.22|317.62|319.46|317.86|319.46|317.86|319.22|317.62|0
1649093960000|2022-04-04 17:39:20|319.22|317.62|318.98|317.38|319.22|317.62|318.98|317.38|0
1649093970000|2022-04-04 17:39:30|319.22|317.62|318.73|317.13|319.22|317.62|318.73|317.13|0
1649093980000|2022-04-04 17:39:40|318.49|316.89|318.36|316.76|318.49|316.89|318.36|316.76|0
1649093990000|2022-04-04 17:39:50|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649094000000|2022-04-04 17:40:00|318.73|317.13|318.49|316.89|318.73|317.13|318.49|316.89|0
1649094010000|2022-04-04 17:40:10|318.73|317.13|318.97|317.37|318.97|317.37|318.73|317.13|0
1649094020000|2022-04-04 17:40:20|318.73|317.13|318.85|317.25|318.97|317.37|318.73|317.13|0
1649094030000|2022-04-04 17:40:30|318.73|317.13|318.73|317.13|318.73|317.13|318.73|317.13|0
1649094040000|2022-04-04 17:40:40|318.49|316.89|318.49|316.89|318.73|317.13|318.49|316.89|0
1649094060000|2022-04-04 17:41:00|318.24|316.64|318.49|316.89|318.49|316.89|318.24|316.64|0
1649094070000|2022-04-04 17:41:10|318.24|316.64|318.24|316.64|318.49|316.89|318.24|316.64|0
1649094080000|2022-04-04 17:41:20|318|316.4|318.24|316.64|318.24|316.64|318|316.4|0
1649094090000|2022-04-04 17:41:30|318.49|316.89|318.24|316.64|318.49|316.89|318.24|316.64|0
1649094100000|2022-04-04 17:41:40|318.49|316.89|318.24|316.64|318.49|316.89|318.24|316.64|0
1649094110000|2022-04-04 17:41:50|318.49|316.89|318.73|317.13|318.73|317.13|318.24|316.64|0
1649094120000|2022-04-04 17:42:00|318.49|316.89|318.73|317.13|318.73|317.13|318.49|316.89|0
1649094130000|2022-04-04 17:42:10|318.97|317.37|318.73|317.13|318.97|317.37|318.73|317.13|0
1649094140000|2022-04-04 17:42:20|318.36|316.76|318.24|316.64|318.49|316.89|318.24|316.64|0
1649094150000|2022-04-04 17:42:30|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649094160000|2022-04-04 17:42:40|318.24|316.64|318.24|316.64|318.24|316.64|318.12|316.52|0
1649094170000|2022-04-04 17:42:50|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649094180000|2022-04-04 17:43:00|318.36|316.76|318.49|316.89|318.49|316.89|318.36|316.76|0
1649094190000|2022-04-04 17:43:10|318.73|317.13|318.73|317.13|318.73|317.13|318.73|317.13|0
1649094200000|2022-04-04 17:43:20|318.97|317.37|318.97|317.37|319.22|317.62|318.97|317.37|0
1649094210000|2022-04-04 17:43:30|318.73|317.13|318.73|317.13|318.73|317.13|318.73|317.13|0
1649094220000|2022-04-04 17:43:40|318.49|316.89|318.24|316.64|318.49|316.89|318.24|316.64|0
1649094230000|2022-04-04 17:43:50|318.49|316.89|318.49|316.89|318.49|316.89|318.49|316.89|0
1649094240000|2022-04-04 17:44:00|318.97|317.37|319.22|317.62|319.22|317.62|318.97|317.37|0
1649094250000|2022-04-04 17:44:10|319.46|317.86|319.22|317.62|319.46|317.86|319.22|317.62|0
1649094260000|2022-04-04 17:44:20|319.46|317.86|319.46|317.86|319.46|317.86|319.46|317.86|0
1649094270000|2022-04-04 17:44:30|319.71|318.11|320.19|318.59|320.19|318.59|319.71|318.11|0
1649094280000|2022-04-04 17:44:40|320.44|318.84|320.44|318.84|320.44|318.84|320.19|318.59|0
1649094290000|2022-04-04 17:44:50|320.19|318.59|320.55|318.95|320.55|318.95|320.19|318.59|0
1649094300000|2022-04-04 17:45:00|320.68|319.08|320.44|318.84|320.68|319.08|320.44|318.84|0
1649094320000|2022-04-04 17:45:20|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1649094330000|2022-04-04 17:45:30|320.44|318.84|320.44|318.84|320.44|318.84|320.44|318.84|0
1649094340000|2022-04-04 17:45:40|320.19|318.59|320.19|318.59|320.44|318.84|320.19|318.59|0
1649094350000|2022-04-04 17:45:50|319.95|318.35|320.19|318.59|320.19|318.59|319.95|318.35|0
1649094360000|2022-04-04 17:46:00|320.44|318.84|320.44|318.84|320.68|319.08|320.44|318.84|0
1649094370000|2022-04-04 17:46:10|320.19|318.59|320.19|318.59|320.19|318.59|320.19|318.59|0
1649094380000|2022-04-04 17:46:20|320.44|318.84|320.19|318.59|320.44|318.84|320.19|318.59|0
1649094390000|2022-04-04 17:46:30|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1649094400000|2022-04-04 17:46:40|320.19|318.59|320.19|318.59|320.19|318.59|320.19|318.59|0
1649094410000|2022-04-04 17:46:50|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1649094420000|2022-04-04 17:47:00|319.7|318.1|319.7|318.1|319.7|318.1|319.7|318.1|0
1649094430000|2022-04-04 17:47:10|319.95|318.35|319.7|318.1|319.95|318.35|319.7|318.1|0
1649094450000|2022-04-04 17:47:30|319.46|317.86|319.95|318.35|319.95|318.35|319.46|317.86|0
1649094460000|2022-04-04 17:47:40|320.19|318.59|320.19|318.59|320.19|318.59|320.19|318.59|0
1649094470000|2022-04-04 17:47:50|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1649094490000|2022-04-04 17:48:10|319.7|318.1|319.7|318.1|319.7|318.1|319.7|318.1|0
1649094500000|2022-04-04 17:48:20|319.95|318.35|319.95|318.35|319.95|318.35|319.82|318.22|0
1649094510000|2022-04-04 17:48:30|320.19|318.59|320.19|318.59|320.19|318.59|320.19|318.59|0
1649094520000|2022-04-04 17:48:40|319.95|318.35|319.95|318.35|320.19|318.59|319.95|318.35|0
1649094530000|2022-04-04 17:48:50|320.19|318.59|320.19|318.59|320.19|318.59|319.95|318.35|0
1649094550000|2022-04-04 17:49:10|319.95|318.35|320.19|318.59|320.44|318.84|319.95|318.35|0
1649094560000|2022-04-04 17:49:20|320.06|318.46|320.19|318.59|320.19|318.59|320.06|318.46|0
1649094570000|2022-04-04 17:49:30|320.31|318.71|320.19|318.59|320.44|318.84|320.19|318.59|0
1649094580000|2022-04-04 17:49:40|320.44|318.84|320.19|318.59|320.44|318.84|320.19|318.59|0
1649094590000|2022-04-04 17:49:50|319.95|318.35|319.7|318.1|319.95|318.35|319.7|318.1|0
1649094600000|2022-04-04 17:50:00|319.95|318.35|319.95|318.35|319.95|318.35|319.95|318.35|0
1649094610000|2022-04-04 17:50:10|320.19|318.59|319.95|318.35|320.19|318.59|319.95|318.35|0
1649094620000|2022-04-04 17:50:20|320.19|318.59|320.44|318.84|320.44|318.84|320.19|318.59|0
1649094630000|2022-04-04 17:50:30|320.19|318.59|320.44|318.84|320.44|318.84|320.19|318.59|0
1649094640000|2022-04-04 17:50:40|320.68|319.08|320.44|318.84|320.68|319.08|320.44|318.84|0
1649094650000|2022-04-04 17:50:50|320.68|319.08|320.68|319.08|320.68|319.08|320.68|319.08|0
1649094660000|2022-04-04 17:51:00|320.92|319.32|320.92|319.32|320.92|319.32|320.92|319.32|0
1649094670000|2022-04-04 17:51:10|321.17|319.57|321.17|319.57|321.17|319.57|321.17|319.57|0
1649094680000|2022-04-04 17:51:20|320.92|319.32|321.66|320.06|321.66|320.06|320.92|319.32|0
1649094690000|2022-04-04 17:51:30|321.41|319.81|321.41|319.81|321.41|319.81|321.41|319.81|0
1649094700000|2022-04-04 17:51:40|321.66|320.06|321.66|320.06|321.66|320.06|321.41|319.81|0
1649094710000|2022-04-04 17:51:50|321.41|319.81|321.41|319.81|321.41|319.81|321.41|319.81|0
1649094720000|2022-04-04 17:52:00|321.17|319.57|321.41|319.81|321.41|319.81|321.17|319.57|0
1649094730000|2022-04-04 17:52:10|321.17|319.57|320.68|319.08|321.17|319.57|320.68|319.08|0
1649094740000|2022-04-04 17:52:20|320.43|318.83|320.92|319.32|320.92|319.32|320.43|318.83|0
1649094750000|2022-04-04 17:52:30|320.68|319.08|320.68|319.08|320.68|319.08|320.68|319.08|0
1649094760000|2022-04-04 17:52:40|320.92|319.32|320.68|319.08|320.92|319.32|320.68|319.08|0
1649094770000|2022-04-04 17:52:50|320.92|319.32|320.92|319.32|320.92|319.32|320.68|319.08|0
1649094780000|2022-04-04 17:53:00|321.17|319.57|321.17|319.57|321.17|319.57|321.17|319.57|0
1649094790000|2022-04-04 17:53:10|320.92|319.32|321.41|319.81|321.41|319.81|320.92|319.32|0
1649094800000|2022-04-04 17:53:20|321.17|319.57|321.17|319.57|321.17|319.57|321.17|319.57|0
1649094810000|2022-04-04 17:53:30|320.92|319.32|320.92|319.32|320.92|319.32|320.68|319.08|0
1649094820000|2022-04-04 17:53:40|320.68|319.08|320.68|319.08|320.68|319.08|320.68|319.08|0
1649094830000|2022-04-04 17:53:50|320.92|319.32|320.92|319.32|320.92|319.32|320.92|319.32|0
1649094850000|2022-04-04 17:54:10|321.17|319.57|321.17|319.57|321.17|319.57|321.17|319.57|0
1649094860000|2022-04-04 17:54:20|321.28|319.68|321.17|319.57|321.28|319.68|321.17|319.57|0
1649094890000|2022-04-04 17:54:50|320.92|319.32|320.92|319.32|320.92|319.32|320.92|319.32|0
1649094900000|2022-04-04 17:55:00|321.17|319.57|321.17|319.57|321.17|319.57|321.17|319.57|0
1649094910000|2022-04-04 17:55:10|320.92|319.32|321.17|319.57|321.17|319.57|320.92|319.32|0
1649094920000|2022-04-04 17:55:20|321.65|320.05|321.65|320.05|321.65|320.05|321.41|319.81|0
1649094930000|2022-04-04 17:55:30|321.41|319.81|321.41|319.81|321.41|319.81|321.41|319.81|0
1649094940000|2022-04-04 17:55:40|321.65|320.05|321.41|319.81|321.65|320.05|321.41|319.81|0
1649094950000|2022-04-04 17:55:50|321.65|320.05|321.65|320.05|321.65|320.05|321.65|320.05|0
1649094960000|2022-04-04 17:56:00|321.41|319.81|321.41|319.81|321.41|319.81|321.41|319.81|0
1649094970000|2022-04-04 17:56:10|321.65|320.05|321.65|320.05|321.65|320.05|321.41|319.81|0
1649094980000|2022-04-04 17:56:20|321.41|319.81|321.65|320.05|321.65|320.05|321.41|319.81|0
1649095000000|2022-04-04 17:56:40|321.9|320.3|321.65|320.05|321.9|320.3|321.65|320.05|0
1649095010000|2022-04-04 17:56:50|321.9|320.3|321.9|320.3|321.9|320.3|321.9|320.3|0
1649095040000|2022-04-04 17:57:20|322.14|320.54|322.39|320.79|322.39|320.79|322.14|320.54|0
1649095050000|2022-04-04 17:57:30|322.14|320.54|322.88|321.28|322.88|321.28|322.14|320.54|0
1649095060000|2022-04-04 17:57:40|322.75|321.15|322.39|320.79|322.75|321.15|322.39|320.79|0
1649095070000|2022-04-04 17:57:50|322.63|321.03|322.63|321.03|322.63|321.03|322.39|320.79|0
1649095080000|2022-04-04 17:58:00|322.88|321.28|322.87|321.27|322.88|321.28|322.63|321.03|0
1649095090000|2022-04-04 17:58:10|322.63|321.03|323.17|321.57|323.17|321.57|322.63|321.03|0
1649095100000|2022-04-04 17:58:20|322.93|321.33|322.68|321.08|323.42|321.82|322.68|321.08|0
1649095110000|2022-04-04 17:58:30|322.85|321.25|323.34|321.74|323.34|321.74|322.85|321.25|0
1649095120000|2022-04-04 17:58:40|323.58|321.98|323.58|321.98|323.58|321.98|323.58|321.98|0
1649095130000|2022-04-04 17:58:50|323.82|322.22|323.82|322.22|323.82|322.22|323.82|322.22|0
1649095140000|2022-04-04 17:59:00|324.07|322.47|323.82|322.22|324.07|322.47|323.82|322.22|0
1649095150000|2022-04-04 17:59:10|324.07|322.47|324.31|322.71|324.31|322.71|324.07|322.47|0
1649095160000|2022-04-04 17:59:20|324.56|322.96|324.07|322.47|324.56|322.96|324.07|322.47|0
1649095170000|2022-04-04 17:59:30|324.31|322.71|323.82|322.22|324.31|322.71|323.82|322.22|0
1649095180000|2022-04-04 17:59:40|324.07|322.47|324.31|322.71|324.31|322.71|324.07|322.47|0
1649095190000|2022-04-04 17:59:50|324.07|322.47|323.82|322.22|324.07|322.47|323.82|322.22|0
1649095200000|2022-04-04 18:00:00|324.07|322.47|323.33|321.73|324.07|322.47|323.33|321.73|0
1649095210000|2022-04-04 18:00:10|323.58|321.98|323.58|321.98|323.58|321.98|323.58|321.98|0
1649095220000|2022-04-04 18:00:20|323.82|322.22|323.82|322.22|323.82|322.22|323.82|322.22|0
1649095230000|2022-04-04 18:00:30|323.09|321.49|323.33|321.73|323.33|321.73|322.85|321.25|0
1649095240000|2022-04-04 18:00:40|323.09|321.49|323.33|321.73|323.33|321.73|323.09|321.49|0
1649095250000|2022-04-04 18:00:50|323.09|321.49|323.09|321.49|323.09|321.49|322.85|321.25|0
1649095260000|2022-04-04 18:01:00|322.85|321.25|322.85|321.25|322.85|321.25|322.85|321.25|0
1649095270000|2022-04-04 18:01:10|323.33|321.73|323.09|321.49|323.33|321.73|323.09|321.49|0
1649095280000|2022-04-04 18:01:20|323.33|321.73|323.58|321.98|323.58|321.98|323.33|321.73|0
1649095290000|2022-04-04 18:01:30|323.82|322.22|323.82|322.22|323.82|322.22|323.82|322.22|0
1649095310000|2022-04-04 18:01:50|323.58|321.98|323.58|321.98|323.58|321.98|323.33|321.73|0
1649095320000|2022-04-04 18:02:00|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1649095330000|2022-04-04 18:02:10|322.85|321.25|323.09|321.49|323.09|321.49|322.85|321.25|0
1649095340000|2022-04-04 18:02:20|322.85|321.25|322.85|321.25|322.85|321.25|322.85|321.25|0
1649095350000|2022-04-04 18:02:30|322.6|321|321.87|320.27|322.6|321|321.87|320.27|0
1649095360000|2022-04-04 18:02:40|321.99|320.39|322.11|320.51|322.11|320.51|321.87|320.27|0
1649095370000|2022-04-04 18:02:50|322.36|320.76|322.6|321|322.6|321|322.36|320.76|0
1649095380000|2022-04-04 18:03:00|322.85|321.25|322.85|321.25|322.85|321.25|322.6|321|0
1649095390000|2022-04-04 18:03:10|322.6|321|322.85|321.25|322.85|321.25|322.6|321|0
1649095400000|2022-04-04 18:03:20|322.6|321|322.85|321.25|322.85|321.25|322.6|321|0
1649095410000|2022-04-04 18:03:30|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1649095420000|2022-04-04 18:03:40|323.33|321.73|323.33|321.73|323.33|321.73|323.33|321.73|0
1649095430000|2022-04-04 18:03:50|323.09|321.49|323.09|321.49|323.09|321.49|323.09|321.49|0
1649095440000|2022-04-04 18:04:00|323.33|321.73|323.33|321.73|323.33|321.73|323.33|321.73|0
1649095450000|2022-04-04 18:04:10|323.58|321.98|323.82|322.22|323.82|322.22|323.58|321.98|0
1649095460000|2022-04-04 18:04:20|324.07|322.47|324.07|322.47|324.07|322.47|324.07|322.47|0
1649095480000|2022-04-04 18:04:40|324.31|322.71|324.31|322.71|324.31|322.71|324.31|322.71|0
1649095500000|2022-04-04 18:05:00|324.56|322.96|324.31|322.71|324.56|322.96|324.31|322.71|0
1649095510000|2022-04-04 18:05:10|324.07|322.47|324.07|322.47|324.07|322.47|324.07|322.47|0
1649095520000|2022-04-04 18:05:20|323.82|322.22|323.82|322.22|323.82|322.22|323.82|322.22|0
1649095530000|2022-04-04 18:05:30|323.58|321.98|323.82|322.22|323.82|322.22|323.58|321.98|0
1649095540000|2022-04-04 18:05:40|323.58|321.98|323.58|321.98|323.58|321.98|323.45|321.85|0
1649095550000|2022-04-04 18:05:50|323.33|321.73|323.21|321.61|323.33|321.73|323.21|321.61|0
1649095560000|2022-04-04 18:06:00|323.09|321.49|322.84|321.24|323.09|321.49|322.47|320.87|0
1649095570000|2022-04-04 18:06:10|322.6|321|322.36|320.76|322.6|321|322.36|320.76|0
1649095590000|2022-04-04 18:06:30|322.6|321|322.11|320.51|322.6|321|322.11|320.51|0
1649095600000|2022-04-04 18:06:40|321.62|320.02|321.38|319.78|321.62|320.02|321.38|319.78|0
1649095620000|2022-04-04 18:07:00|321.13|319.53|320.4|318.8|321.13|319.53|320.4|318.8|0
1649095630000|2022-04-04 18:07:10|320.16|318.56|318.94|317.34|320.16|318.56|318.94|317.34|0
1649095640000|2022-04-04 18:07:20|318.69|317.09|318.69|317.09|318.69|317.09|318.69|317.09|0
1649095650000|2022-04-04 18:07:30|318.94|317.34|319.91|318.31|319.91|318.31|318.94|317.34|0
1649095660000|2022-04-04 18:07:40|319.42|317.82|319.67|318.07|319.67|318.07|319.42|317.82|0
1649095670000|2022-04-04 18:07:50|319.42|317.82|319.3|317.7|319.42|317.82|319.18|317.58|0
1649095680000|2022-04-04 18:08:00|318.94|317.34|319.42|317.82|319.42|317.82|318.69|317.09|0
1649095690000|2022-04-04 18:08:10|319.67|318.07|319.42|317.82|319.67|318.07|319.42|317.82|0
1649095700000|2022-04-04 18:08:20|319.18|317.58|319.18|317.58|319.18|317.58|319.18|317.58|0
1649095710000|2022-04-04 18:08:30|318.94|317.34|319.42|317.82|319.42|317.82|318.94|317.34|0
1649095720000|2022-04-04 18:08:40|319.54|317.94|319.67|318.07|319.67|318.07|319.54|317.94|0
1649095730000|2022-04-04 18:08:50|319.42|317.82|319.18|317.58|319.42|317.82|319.18|317.58|0
1649095740000|2022-04-04 18:09:00|319.42|317.82|319.67|318.07|319.91|318.31|319.42|317.82|0
1649095750000|2022-04-04 18:09:10|319.42|317.82|319.18|317.58|319.42|317.82|319.18|317.58|0
1649095760000|2022-04-04 18:09:20|319.05|317.45|319.18|317.58|319.18|317.58|318.94|317.34|0
1649095770000|2022-04-04 18:09:30|318.94|317.34|318.81|317.21|318.94|317.34|318.69|317.09|0
1649095780000|2022-04-04 18:09:40|318.69|317.09|318.69|317.09|318.69|317.09|318.69|317.09|0
1649095790000|2022-04-04 18:09:50|318.56|316.96|317.96|316.36|318.56|316.96|317.96|316.36|0
1649095800000|2022-04-04 18:10:00|318.2|316.6|317.72|316.12|318.2|316.6|317.72|316.12|0
1649095810000|2022-04-04 18:10:10|317.47|315.87|316.98|315.38|317.47|315.87|316.98|315.38|0
1649095820000|2022-04-04 18:10:20|317.23|315.63|317.23|315.63|317.23|315.63|316.98|315.38|0
1649095830000|2022-04-04 18:10:30|317.47|315.87|317.23|315.63|317.47|315.87|317.23|315.63|0
1649095840000|2022-04-04 18:10:40|317.47|315.87|317.71|316.11|317.71|316.11|317.47|315.87|0
1649095850000|2022-04-04 18:10:50|317.96|316.36|317.83|316.23|317.96|316.36|317.83|316.23|0
1649095860000|2022-04-04 18:11:00|318.2|316.6|318.45|316.85|318.45|316.85|318.2|316.6|0
1649095870000|2022-04-04 18:11:10|318.93|317.33|318.93|317.33|318.93|317.33|318.69|317.09|0
1649095880000|2022-04-04 18:11:20|318.69|317.09|319.18|317.58|319.18|317.58|318.69|317.09|0
1649095890000|2022-04-04 18:11:30|319.42|317.82|319.18|317.58|319.42|317.82|319.18|317.58|0
1649095900000|2022-04-04 18:11:40|319.42|317.82|319.18|317.58|319.42|317.82|319.18|317.58|0
1649095910000|2022-04-04 18:11:50|318.93|317.33|318.69|317.09|318.93|317.33|318.69|317.09|0
1649095920000|2022-04-04 18:12:00|318.93|317.33|319.18|317.58|319.18|317.58|318.93|317.33|0
1649095930000|2022-04-04 18:12:10|319.05|317.45|319.42|317.82|319.42|317.82|318.93|317.33|0
1649095940000|2022-04-04 18:12:20|319.67|318.07|319.42|317.82|319.67|318.07|319.42|317.82|0
1649095950000|2022-04-04 18:12:30|319.67|318.07|319.67|318.07|319.67|318.07|319.67|318.07|0
1649095960000|2022-04-04 18:12:40|319.78|318.18|319.67|318.07|319.91|318.31|319.67|318.07|0
1649095970000|2022-04-04 18:12:50|319.42|317.82|319.42|317.82|319.42|317.82|319.42|317.82|0
1649095990000|2022-04-04 18:13:10|319.18|317.58|319.18|317.58|319.18|317.58|318.93|317.33|0
1649096000000|2022-04-04 18:13:20|318.93|317.33|319.06|317.46|319.06|317.46|318.93|317.33|0
1649096010000|2022-04-04 18:13:30|318.82|317.22|318.58|316.98|318.82|317.22|318.58|316.98|0
1649096020000|2022-04-04 18:13:40|318.69|317.09|319.06|317.46|319.06|317.46|318.69|317.09|0
1649096030000|2022-04-04 18:13:50|319.31|317.71|319.31|317.71|319.31|317.71|319.31|317.71|0
1649096040000|2022-04-04 18:14:00|319.06|317.46|318.82|317.22|319.06|317.46|318.82|317.22|0
1649096060000|2022-04-04 18:14:20|319.06|317.46|319.06|317.46|319.06|317.46|319.06|317.46|0
1649096070000|2022-04-04 18:14:30|319.18|317.58|319.06|317.46|319.18|317.58|319.06|317.46|0
1649096080000|2022-04-04 18:14:40|319.18|317.58|319.06|317.46|319.18|317.58|319.06|317.46|0
1649096090000|2022-04-04 18:14:50|318.82|317.22|319.06|317.46|319.06|317.46|318.82|317.22|0
1649096100000|2022-04-04 18:15:00|319.31|317.71|318.82|317.22|319.31|317.71|318.82|317.22|0
1649096110000|2022-04-04 18:15:10|319.06|317.46|318.57|316.97|319.06|317.46|318.57|316.97|0
1649096120000|2022-04-04 18:15:20|318.33|316.73|318.09|316.49|318.33|316.73|318.09|316.49|0
1649096130000|2022-04-04 18:15:30|318.82|317.22|318.82|317.22|318.82|317.22|318.82|317.22|0
1649096140000|2022-04-04 18:15:40|319.06|317.46|319.06|317.46|319.06|317.46|318.82|317.22|0
1649096150000|2022-04-04 18:15:50|319.31|317.71|319.55|317.95|319.55|317.95|319.31|317.71|0
1649096160000|2022-04-04 18:16:00|319.31|317.71|319.55|317.95|319.55|317.95|319.31|317.71|0
1649096170000|2022-04-04 18:16:10|319.79|318.19|319.55|317.95|319.79|318.19|319.55|317.95|0
1649096180000|2022-04-04 18:16:20|319.67|318.07|319.79|318.19|320.04|318.44|319.67|318.07|0
1649096190000|2022-04-04 18:16:30|319.55|317.95|319.79|318.19|319.79|318.19|319.55|317.95|0
1649096200000|2022-04-04 18:16:40|319.55|317.95|319.79|318.19|320.04|318.44|319.55|317.95|0
1649096210000|2022-04-04 18:16:50|320.04|318.44|319.79|318.19|320.04|318.44|319.79|318.19|0
1649096220000|2022-04-04 18:17:00|319.55|317.95|320.04|318.44|320.04|318.44|319.55|317.95|0
1649096230000|2022-04-04 18:17:10|320.28|318.68|320.04|318.44|320.28|318.68|320.04|318.44|0
1649096250000|2022-04-04 18:17:30|320.28|318.68|320.28|318.68|320.52|318.92|320.28|318.68|0
1649096260000|2022-04-04 18:17:40|320.52|318.92|320.77|319.17|320.77|319.17|320.52|318.92|0
1649096270000|2022-04-04 18:17:50|321.01|319.41|321.01|319.41|321.01|319.41|321.01|319.41|0
1649096280000|2022-04-04 18:18:00|320.77|319.17|320.77|319.17|320.77|319.17|320.77|319.17|0
1649096290000|2022-04-04 18:18:10|321.01|319.41|321.74|320.14|321.74|320.14|321.01|319.41|0
1649096310000|2022-04-04 18:18:30|321.5|319.9|321.74|320.14|321.74|320.14|321.5|319.9|0
1649096330000|2022-04-04 18:18:50|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649096340000|2022-04-04 18:19:00|321.99|320.39|322.23|320.63|322.23|320.63|321.99|320.39|0
1649096350000|2022-04-04 18:19:10|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649096370000|2022-04-04 18:19:30|321.99|320.39|321.86|320.26|321.99|320.39|321.86|320.26|0
1649096380000|2022-04-04 18:19:40|321.74|320.14|321.74|320.14|321.99|320.39|321.74|320.14|0
1649096390000|2022-04-04 18:19:50|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649096400000|2022-04-04 18:20:00|322.23|320.63|321.5|319.9|322.23|320.63|321.5|319.9|0
1649096410000|2022-04-04 18:20:10|321.62|320.02|322.23|320.63|322.23|320.63|321.62|320.02|0
1649096420000|2022-04-04 18:20:20|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649096430000|2022-04-04 18:20:30|322.23|320.63|321.99|320.39|322.23|320.63|321.74|320.14|0
1649096440000|2022-04-04 18:20:40|321.74|320.14|321.99|320.39|321.99|320.39|321.74|320.14|0
1649096450000|2022-04-04 18:20:50|322.23|320.63|322.23|320.63|322.72|321.12|322.23|320.63|0
1649096460000|2022-04-04 18:21:00|321.99|320.39|321.99|320.39|321.99|320.39|321.74|320.14|0
1649096470000|2022-04-04 18:21:10|322.23|320.63|322.23|320.63|322.23|320.63|322.23|320.63|0
1649096480000|2022-04-04 18:21:20|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649096490000|2022-04-04 18:21:30|321.5|319.9|321.25|319.65|321.5|319.9|321.25|319.65|0
1649096500000|2022-04-04 18:21:40|321.37|319.77|321.25|319.65|321.37|319.77|321.25|319.65|0
1649096510000|2022-04-04 18:21:50|321.5|319.9|321.99|320.39|321.99|320.39|321.5|319.9|0
1649096520000|2022-04-04 18:22:00|322.1|320.5|321.99|320.39|322.1|320.5|321.74|320.14|0
1649096530000|2022-04-04 18:22:10|322.23|320.63|321.99|320.39|322.23|320.63|321.99|320.39|0
1649096540000|2022-04-04 18:22:20|321.74|320.14|321.99|320.39|321.99|320.39|321.74|320.14|0
1649096550000|2022-04-04 18:22:30|322.23|320.63|322.23|320.63|322.23|320.63|321.99|320.39|0
1649096560000|2022-04-04 18:22:40|321.99|320.39|321.99|320.39|321.99|320.39|321.99|320.39|0
1649096570000|2022-04-04 18:22:50|321.74|320.14|321.5|319.9|321.74|320.14|321.5|319.9|0
1649096580000|2022-04-04 18:23:00|321.74|320.14|321.74|320.14|321.74|320.14|321.74|320.14|0
1649096600000|2022-04-04 18:23:20|321.61|320.01|321.5|319.9|321.61|320.01|321.5|319.9|0
1649096610000|2022-04-04 18:23:30|321.74|320.14|321.74|320.14|321.74|320.14|321.74|320.14|0
1649096630000|2022-04-04 18:23:50|321.99|320.39|321.74|320.14|321.99|320.39|321.74|320.14|0
1649096640000|2022-04-04 18:24:00|322.23|320.63|322.72|321.12|322.72|321.12|322.23|320.63|0
1649096650000|2022-04-04 18:24:10|322.47|320.87|322.47|320.87|322.47|320.87|322.47|320.87|0
1649096660000|2022-04-04 18:24:20|322.23|320.63|322.23|320.63|322.23|320.63|322.23|320.63|0
1649096670000|2022-04-04 18:24:30|322.47|320.87|322.47|320.87|322.72|321.12|322.47|320.87|0
1649096690000|2022-04-04 18:24:50|322.72|321.12|322.96|321.36|322.96|321.36|322.72|321.12|0
1649096700000|2022-04-04 18:25:00|323.21|321.61|322.96|321.36|323.21|321.61|322.96|321.36|0
1649096710000|2022-04-04 18:25:10|323.2|321.6|322.96|321.36|323.2|321.6|322.96|321.36|0
1649096730000|2022-04-04 18:25:30|323.2|321.6|323.2|321.6|323.2|321.6|323.2|321.6|0
1649096740000|2022-04-04 18:25:40|322.96|321.36|322.96|321.36|322.96|321.36|322.96|321.36|0
1649096760000|2022-04-04 18:26:00|322.72|321.12|323.69|322.09|323.69|322.09|322.72|321.12|0
1649096770000|2022-04-04 18:26:10|323.94|322.34|323.69|322.09|323.94|322.34|323.69|322.09|0
1649096780000|2022-04-04 18:26:20|323.94|322.34|323.45|321.85|323.94|322.34|323.45|321.85|0
1649096790000|2022-04-04 18:26:30|323.69|322.09|323.69|322.09|323.69|322.09|323.69|322.09|0
1649096800000|2022-04-04 18:26:40|323.94|322.34|324.18|322.58|324.18|322.58|323.94|322.34|0
1649096810000|2022-04-04 18:26:50|323.94|322.34|323.94|322.34|324.18|322.58|323.94|322.34|0
1649096820000|2022-04-04 18:27:00|324.18|322.58|324.42|322.82|324.43|322.83|324.18|322.58|0
1649096830000|2022-04-04 18:27:10|324.18|322.58|324.42|322.82|324.42|322.82|324.18|322.58|0
1649096840000|2022-04-04 18:27:20|324.67|323.07|324.67|323.07|324.67|323.07|324.67|323.07|0
1649096850000|2022-04-04 18:27:30|325.16|323.56|324.91|323.31|325.16|323.56|324.91|323.31|0
1649096860000|2022-04-04 18:27:40|325.16|323.56|325.4|323.8|325.4|323.8|325.16|323.56|0
1649096870000|2022-04-04 18:27:50|325.16|323.56|324.91|323.31|325.16|323.56|324.91|323.31|0
1649096890000|2022-04-04 18:28:10|325.16|323.56|324.91|323.31|325.16|323.56|324.91|323.31|0
1649096910000|2022-04-04 18:28:30|324.67|323.07|324.42|322.82|324.67|323.07|324.42|322.82|0
1649096920000|2022-04-04 18:28:40|324.67|323.07|324.42|322.82|324.67|323.07|324.42|322.82|0
1649096930000|2022-04-04 18:28:50|324.67|323.07|324.91|323.31|324.91|323.31|324.67|323.07|0
1649096940000|2022-04-04 18:29:00|325.03|323.43|325.16|323.56|325.4|323.8|325.03|323.43|0
1649096950000|2022-04-04 18:29:10|325.4|323.8|325.4|323.8|325.4|323.8|325.16|323.56|0
1649096960000|2022-04-04 18:29:20|325.65|324.05|325.65|324.05|325.65|324.05|325.65|324.05|0
1649096970000|2022-04-04 18:29:30|325.52|323.92|325.65|324.05|325.65|324.05|325.4|323.8|0
1649096980000|2022-04-04 18:29:40|325.89|324.29|325.89|324.29|325.89|324.29|325.89|324.29|0
1649096990000|2022-04-04 18:29:50|325.65|324.05|325.4|323.8|325.65|324.05|325.4|323.8|0
1649097000000|2022-04-04 18:30:00|325.52|323.92|325.89|324.29|325.89|324.29|325.4|323.8|0
1649097010000|2022-04-04 18:30:10|325.65|324.05|325.65|324.05|325.65|324.05|325.65|324.05|0
1649097020000|2022-04-04 18:30:20|325.4|323.8|325.4|323.8|325.65|324.05|325.4|323.8|0
1649097030000|2022-04-04 18:30:30|325.16|323.56|324.91|323.31|325.16|323.56|324.91|323.31|0
1649097040000|2022-04-04 18:30:40|324.67|323.07|324.67|323.07|324.67|323.07|324.63|323.03|0
1649097050000|2022-04-04 18:30:50|324.42|322.82|324.67|323.07|324.67|323.07|324.42|322.82|0
1649097060000|2022-04-04 18:31:00|324.42|322.82|324.18|322.58|324.42|322.82|324.18|322.58|0
1649097070000|2022-04-04 18:31:10|323.94|322.34|323.94|322.34|324.18|322.58|323.94|322.34|0
1649097080000|2022-04-04 18:31:20|323.69|322.09|323.69|322.09|323.94|322.34|323.69|322.09|0
1649097090000|2022-04-04 18:31:30|323.94|322.34|323.69|322.09|323.94|322.34|323.69|322.09|0
1649097110000|2022-04-04 18:31:50|323.94|322.34|323.94|322.34|323.94|322.34|323.94|322.34|0
1649097120000|2022-04-04 18:32:00|324.18|322.58|324.42|322.82|324.42|322.82|324.18|322.58|0
1649097130000|2022-04-04 18:32:10|324.67|323.07|324.67|323.07|325.16|323.56|324.67|323.07|0
1649097150000|2022-04-04 18:32:30|324.91|323.31|325.16|323.56|325.16|323.56|324.67|323.07|0
1649097160000|2022-04-04 18:32:40|324.91|323.31|325.4|323.8|325.4|323.8|324.91|323.31|0
1649097180000|2022-04-04 18:33:00|325.16|323.56|325.16|323.56|325.16|323.56|325.16|323.56|0
1649097200000|2022-04-04 18:33:20|324.91|323.31|325.4|323.8|325.4|323.8|324.91|323.31|0
1649097210000|2022-04-04 18:33:30|325.64|324.04|325.89|324.29|325.89|324.29|325.64|324.04|0
1649097220000|2022-04-04 18:33:40|326.13|324.53|326.13|324.53|326.13|324.53|326.13|324.53|0
1649097230000|2022-04-04 18:33:50|325.89|324.29|325.89|324.29|325.89|324.29|325.64|324.04|0
1649097240000|2022-04-04 18:34:00|326.13|324.53|326.13|324.53|326.13|324.53|326.13|324.53|0
1649097260000|2022-04-04 18:34:20|326.38|324.78|326.38|324.78|326.38|324.78|326.38|324.78|0
1649097270000|2022-04-04 18:34:30|326.62|325.02|326.62|325.02|326.62|325.02|326.62|325.02|0
1649097280000|2022-04-04 18:34:40|326.38|324.78|326.13|324.53|326.38|324.78|325.89|324.29|0
1649097290000|2022-04-04 18:34:50|326.38|324.78|326.62|325.02|326.62|325.02|326.38|324.78|0
1649097300000|2022-04-04 18:35:00|326.38|324.78|326.38|324.78|326.62|325.02|326.38|324.78|0
1649097310000|2022-04-04 18:35:10|326.62|325.02|326.62|325.02|326.62|325.02|326.62|325.02|0
1649097320000|2022-04-04 18:35:20|326.38|324.78|326.38|324.78|326.38|324.78|326.38|324.78|0
1649097340000|2022-04-04 18:35:40|326.62|325.02|326.62|325.02|326.62|325.02|326.62|325.02|0
1649097350000|2022-04-04 18:35:50|326.86|325.26|326.86|325.26|326.86|325.26|326.86|325.26|0
1649097370000|2022-04-04 18:36:10|327.11|325.51|326.86|325.26|327.11|325.51|326.86|325.26|0
1649097380000|2022-04-04 18:36:20|326.62|325.02|326.38|324.78|326.62|325.02|326.38|324.78|0
1649097390000|2022-04-04 18:36:30|326.25|324.65|325.89|324.29|326.25|324.65|325.89|324.29|0
1649097400000|2022-04-04 18:36:40|326.13|324.53|326.62|325.02|326.62|325.02|326.13|324.53|0
1649097410000|2022-04-04 18:36:50|326.86|325.26|326.86|325.26|326.86|325.26|326.62|325.02|0
1649097420000|2022-04-04 18:37:00|326.62|325.02|326.86|325.26|326.86|325.26|326.62|325.02|0
1649097430000|2022-04-04 18:37:10|326.62|325.02|326.62|325.02|326.62|325.02|326.38|324.78|0
1649097440000|2022-04-04 18:37:20|326.38|324.78|325.89|324.29|326.38|324.78|325.89|324.29|0
1649097450000|2022-04-04 18:37:30|326.13|324.53|326.13|324.53|326.13|324.53|326.13|324.53|0
1649097460000|2022-04-04 18:37:40|326.38|324.78|326.38|324.78|326.38|324.78|326.38|324.78|0
1649097470000|2022-04-04 18:37:50|326.62|325.02|326.38|324.78|326.62|325.02|326.38|324.78|0
1649097480000|2022-04-04 18:38:00|326.62|325.02|326.38|324.78|326.62|325.02|326.38|324.78|0
1649097490000|2022-04-04 18:38:10|326.62|325.02|326.62|325.02|326.62|325.02|326.62|325.02|0
1649097500000|2022-04-04 18:38:20|326.86|325.26|326.62|325.02|326.86|325.26|326.62|325.02|0
1649097520000|2022-04-04 18:38:40|326.38|324.78|326.62|325.02|326.62|325.02|326.38|324.78|0
1649097530000|2022-04-04 18:38:50|326.38|324.78|326.49|324.89|326.49|324.89|326.38|324.78|0
1649097540000|2022-04-04 18:39:00|326.38|324.78|326.38|324.78|326.38|324.78|326.38|324.78|0
1649097550000|2022-04-04 18:39:10|326.13|324.53|326.13|324.53|326.13|324.53|326.13|324.53|0
1649097570000|2022-04-04 18:39:30|326.38|324.78|326.38|324.78|326.38|324.78|326.38|324.78|0
1649097580000|2022-04-04 18:39:40|326.49|324.89|326.37|324.77|326.62|325.02|326.37|324.77|0
1649097590000|2022-04-04 18:39:50|326.62|325.02|326.62|325.02|326.62|325.02|326.62|325.02|0
1649097610000|2022-04-04 18:40:10|326.37|324.77|326.37|324.77|326.37|324.77|326.37|324.77|0
1649097620000|2022-04-04 18:40:20|326.62|325.02|326.37|324.77|326.62|325.02|326.37|324.77|0
1649097630000|2022-04-04 18:40:30|326.13|324.53|326.13|324.53|326.13|324.53|325.89|324.29|0
1649097640000|2022-04-04 18:40:40|325.89|324.29|326.13|324.53|326.13|324.53|325.89|324.29|0
1649097650000|2022-04-04 18:40:50|325.89|324.29|326.13|324.53|326.13|324.53|325.89|324.29|0
1649097660000|2022-04-04 18:41:00|325.89|324.29|325.64|324.04|325.89|324.29|325.64|324.04|0
1649097670000|2022-04-04 18:41:10|325.89|324.29|325.89|324.29|325.89|324.29|325.89|324.29|0
1649097680000|2022-04-04 18:41:20|325.64|324.04|325.89|324.29|325.89|324.29|325.64|324.04|0
1649097690000|2022-04-04 18:41:30|326.13|324.53|326.13|324.53|326.37|324.77|326.13|324.53|0
1649097700000|2022-04-04 18:41:40|325.89|324.29|326.13|324.53|326.13|324.53|325.89|324.29|0
1649097710000|2022-04-04 18:41:50|325.89|324.29|325.64|324.04|325.89|324.29|325.64|324.04|0
1649097720000|2022-04-04 18:42:00|325.89|324.29|325.64|324.04|325.89|324.29|325.64|324.04|0
1649097730000|2022-04-04 18:42:10|325.4|323.8|325.64|324.04|325.64|324.04|325.4|323.8|0
1649097740000|2022-04-04 18:42:20|325.4|323.8|325.89|324.29|325.89|324.29|325.4|323.8|0
1649097750000|2022-04-04 18:42:30|326.13|324.53|326.13|324.53|326.13|324.53|326.13|324.53|0
1649097780000|2022-04-04 18:43:00|325.89|324.29|325.89|324.29|325.89|324.29|325.64|324.04|0
1649097790000|2022-04-04 18:43:10|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649097800000|2022-04-04 18:43:20|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649097810000|2022-04-04 18:43:30|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649097840000|2022-04-04 18:44:00|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649097850000|2022-04-04 18:44:10|326.13|324.53|326.13|324.53|326.13|324.53|326.13|324.53|0
1649097860000|2022-04-04 18:44:20|325.88|324.28|326.13|324.53|326.13|324.53|325.88|324.28|0
1649097870000|2022-04-04 18:44:30|326|324.4|326.13|324.53|326.13|324.53|326|324.4|0
1649097880000|2022-04-04 18:44:40|325.88|324.28|325.88|324.28|325.88|324.28|325.88|324.28|0
1649097890000|2022-04-04 18:44:50|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649097900000|2022-04-04 18:45:00|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649097910000|2022-04-04 18:45:10|326.62|325.02|326.37|324.77|326.62|325.02|326.37|324.77|0
1649097920000|2022-04-04 18:45:20|326.62|325.02|326.62|325.02|326.62|325.02|326.62|325.02|0
1649097930000|2022-04-04 18:45:30|326.37|324.77|326.37|324.77|326.37|324.77|326.37|324.77|0
1649097940000|2022-04-04 18:45:40|327.11|325.51|327.11|325.51|327.11|325.51|327.11|325.51|0
1649097950000|2022-04-04 18:45:50|327.35|325.75|327.35|325.75|327.35|325.75|327.35|325.75|0
1649097960000|2022-04-04 18:46:00|327.6|326|327.35|325.75|327.6|326|327.35|325.75|0
1649097970000|2022-04-04 18:46:10|326.86|325.26|327.11|325.51|327.35|325.75|326.86|325.26|0
1649097980000|2022-04-04 18:46:20|327.35|325.75|327.35|325.75|327.35|325.75|327.11|325.51|0
1649097990000|2022-04-04 18:46:30|327.11|325.51|327.11|325.51|327.11|325.51|327.11|325.51|0
1649098000000|2022-04-04 18:46:40|326.86|325.26|327.11|325.51|327.11|325.51|326.86|325.26|0
1649098010000|2022-04-04 18:46:50|327.35|325.75|327.59|325.99|327.59|325.99|327.35|325.75|0
1649098020000|2022-04-04 18:47:00|327.84|326.24|327.84|326.24|327.84|326.24|327.84|326.24|0
1649098030000|2022-04-04 18:47:10|328.08|326.48|328.57|326.97|328.57|326.97|328.08|326.48|0
1649098040000|2022-04-04 18:47:20|328.33|326.73|328.82|327.22|328.82|327.22|328.33|326.73|0
1649098050000|2022-04-04 18:47:30|328.57|326.97|328.57|326.97|328.82|327.22|328.57|326.97|0
1649098060000|2022-04-04 18:47:40|328.33|326.73|328.82|327.22|328.82|327.22|328.33|326.73|0
1649098070000|2022-04-04 18:47:50|328.57|326.97|328.57|326.97|328.57|326.97|328.57|326.97|0
1649098080000|2022-04-04 18:48:00|328.33|326.73|328.33|326.73|328.57|326.97|328.33|326.73|0
1649098090000|2022-04-04 18:48:10|328.57|326.97|328.57|326.97|328.57|326.97|328.57|326.97|0
1649098100000|2022-04-04 18:48:20|328.82|327.22|328.82|327.22|328.82|327.22|328.82|327.22|0
1649098120000|2022-04-04 18:48:40|328.57|326.97|328.57|326.97|328.57|326.97|328.57|326.97|0
1649098130000|2022-04-04 18:48:50|328.82|327.22|328.82|327.22|328.82|327.22|328.82|327.22|0
1649098160000|2022-04-04 18:49:20|328.57|326.97|328.33|326.73|328.57|326.97|328.33|326.73|0
1649098170000|2022-04-04 18:49:30|328.08|326.48|327.84|326.24|328.08|326.48|327.84|326.24|0
1649098180000|2022-04-04 18:49:40|327.1|325.5|327.1|325.5|327.1|325.5|326.86|325.26|0
1649098190000|2022-04-04 18:49:50|326.86|325.26|326.62|325.02|326.86|325.26|326.62|325.02|0
1649098200000|2022-04-04 18:50:00|326.86|325.26|327.59|325.99|327.59|325.99|326.86|325.26|0
1649098210000|2022-04-04 18:50:10|327.35|325.75|327.1|325.5|327.35|325.75|326.86|325.26|0
1649098220000|2022-04-04 18:50:20|327.35|325.75|326.86|325.26|327.35|325.75|326.86|325.26|0
1649098230000|2022-04-04 18:50:30|327.1|325.5|327.35|325.75|327.35|325.75|327.1|325.5|0
1649098240000|2022-04-04 18:50:40|327.1|325.5|327.1|325.5|327.1|325.5|327.1|325.5|0
1649098250000|2022-04-04 18:50:50|326.86|325.26|326.86|325.26|326.86|325.26|326.86|325.26|0
1649098260000|2022-04-04 18:51:00|326.62|325.02|325.88|324.28|326.62|325.02|325.88|324.28|0
1649098270000|2022-04-04 18:51:10|326.13|324.53|325.88|324.28|326.13|324.53|325.88|324.28|0
1649098290000|2022-04-04 18:51:30|325.64|324.04|326.13|324.53|326.13|324.53|325.64|324.04|0
1649098300000|2022-04-04 18:51:40|325.88|324.28|325.88|324.28|325.88|324.28|325.88|324.28|0
1649098310000|2022-04-04 18:51:50|326.13|324.53|325.88|324.28|326.13|324.53|325.88|324.28|0
1649098320000|2022-04-04 18:52:00|326.13|324.53|325.64|324.04|326.13|324.53|325.64|324.04|0
1649098330000|2022-04-04 18:52:10|325.88|324.28|325.88|324.28|325.88|324.28|325.88|324.28|0
1649098350000|2022-04-04 18:52:30|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649098360000|2022-04-04 18:52:40|326.13|324.53|326.13|324.53|326.37|324.77|326.13|324.53|0
1649098370000|2022-04-04 18:52:50|326.37|324.77|326.37|324.77|326.37|324.77|326.13|324.53|0
1649098390000|2022-04-04 18:53:10|326.13|324.53|326.37|324.77|326.37|324.77|326.13|324.53|0
1649098400000|2022-04-04 18:53:20|326.61|325.01|326.86|325.26|326.86|325.26|326.61|325.01|0
1649098410000|2022-04-04 18:53:30|327.1|325.5|326.86|325.26|327.1|325.5|326.73|325.13|0
1649098420000|2022-04-04 18:53:40|327.1|325.5|327.1|325.5|327.1|325.5|326.86|325.26|0
1649098430000|2022-04-04 18:53:50|326.86|325.26|327.35|325.75|327.35|325.75|326.86|325.26|0
1649098440000|2022-04-04 18:54:00|327.59|325.99|327.84|326.24|327.84|326.24|327.59|325.99|0
1649098450000|2022-04-04 18:54:10|328.08|326.48|328.33|326.73|328.33|326.73|328.08|326.48|0
1649098460000|2022-04-04 18:54:20|328.08|326.48|328.08|326.48|328.33|326.73|327.84|326.24|0
1649098470000|2022-04-04 18:54:30|328.33|326.73|328.33|326.73|328.33|326.73|328.33|326.73|0
1649098490000|2022-04-04 18:54:50|328.57|326.97|328.81|327.21|328.81|327.21|328.57|326.97|0
1649098500000|2022-04-04 18:55:00|329.06|327.46|329.3|327.7|329.3|327.7|329.06|327.46|0
1649098510000|2022-04-04 18:55:10|329.06|327.46|328.81|327.21|329.06|327.46|328.81|327.21|0
1649098520000|2022-04-04 18:55:20|328.57|326.97|328.57|326.97|328.57|326.97|328.57|326.97|0
1649098530000|2022-04-04 18:55:30|328.81|327.21|328.7|327.1|328.81|327.21|328.46|326.86|0
1649098540000|2022-04-04 18:55:40|328.75|327.15|328.5|326.9|328.75|327.15|328.5|326.9|0
1649098550000|2022-04-04 18:55:50|328.26|326.66|328.02|326.42|328.26|326.66|328.02|326.42|0
1649098560000|2022-04-04 18:56:00|327.77|326.17|328.26|326.66|328.26|326.66|327.77|326.17|0
1649098570000|2022-04-04 18:56:10|328.02|326.42|328.01|326.41|328.26|326.66|328.01|326.41|0
1649098580000|2022-04-04 18:56:20|328.26|326.66|327.53|325.93|328.26|326.66|327.53|325.93|0
1649098590000|2022-04-04 18:56:30|327.28|325.68|327.28|325.68|327.28|325.68|327.28|325.68|0
1649098610000|2022-04-04 18:56:50|327.77|326.17|327.77|326.17|328.01|326.41|327.77|326.17|0
1649098620000|2022-04-04 18:57:00|327.53|325.93|327.53|325.93|327.77|326.17|327.53|325.93|0
1649098630000|2022-04-04 18:57:10|327.77|326.17|327.53|325.93|327.77|326.17|327.53|325.93|0
1649098640000|2022-04-04 18:57:20|327.77|326.17|327.77|326.17|327.77|326.17|327.77|326.17|0
1649098650000|2022-04-04 18:57:30|328.01|326.41|328.01|326.41|328.01|326.41|328.01|326.41|0
1649098660000|2022-04-04 18:57:40|328.13|326.53|328.01|326.41|328.13|326.53|328.01|326.41|0
1649098670000|2022-04-04 18:57:50|328.26|326.66|328.5|326.9|328.5|326.9|328.26|326.66|0
1649098680000|2022-04-04 18:58:00|328.26|326.66|328.75|327.15|328.75|327.15|328.26|326.66|0
1649098690000|2022-04-04 18:58:10|328.5|326.9|328.38|326.78|328.5|326.9|328.38|326.78|0
1649098700000|2022-04-04 18:58:20|328.5|326.9|328.5|326.9|328.75|327.15|328.5|326.9|0
1649098710000|2022-04-04 18:58:30|328.38|326.78|328.5|326.9|328.5|326.9|328.26|326.66|0
1649098720000|2022-04-04 18:58:40|328.75|327.15|328.5|326.9|328.75|327.15|328.5|326.9|0
1649098730000|2022-04-04 18:58:50|328.26|326.66|328.5|326.9|328.5|326.9|328.26|326.66|0
1649098740000|2022-04-04 18:59:00|328.75|327.15|328.75|327.15|328.75|327.15|328.75|327.15|0
1649098750000|2022-04-04 18:59:10|328.5|326.9|328.26|326.66|328.5|326.9|328.26|326.66|0
1649098760000|2022-04-04 18:59:20|328.01|326.41|328.01|326.41|328.01|326.41|328.01|326.41|0
1649098770000|2022-04-04 18:59:30|327.77|326.17|328.01|326.41|328.01|326.41|327.77|326.17|0
1649098780000|2022-04-04 18:59:40|327.77|326.17|327.52|325.92|328.01|326.41|327.52|325.92|0
1649098790000|2022-04-04 18:59:50|327.28|325.68|326.79|325.19|327.28|325.68|326.79|325.19|0
1649098800000|2022-04-04 19:00:00|327.04|325.44|327.04|325.44|327.04|325.44|326.79|325.19|0
1649098810000|2022-04-04 19:00:10|326.79|325.19|326.79|325.19|326.79|325.19|326.79|325.19|0
1649098820000|2022-04-04 19:00:20|327.04|325.44|327.04|325.44|327.04|325.44|327.04|325.44|0
1649098830000|2022-04-04 19:00:30|327.52|325.92|327.52|325.92|327.52|325.92|327.28|325.68|0
1649098840000|2022-04-04 19:00:40|327.77|326.17|327.28|325.68|327.77|326.17|327.03|325.43|0
1649098860000|2022-04-04 19:01:00|327.03|325.43|327.03|325.43|327.28|325.68|327.03|325.43|0
1649098870000|2022-04-04 19:01:10|327.28|325.68|327.52|325.92|327.52|325.92|327.28|325.68|0
1649098880000|2022-04-04 19:01:20|327.28|325.68|327.28|325.68|327.28|325.68|327.03|325.43|0
1649098890000|2022-04-04 19:01:30|327.52|325.92|327.52|325.92|327.77|326.17|327.52|325.92|0
1649098900000|2022-04-04 19:01:40|327.77|326.17|327.77|326.17|327.77|326.17|327.77|326.17|0
1649098910000|2022-04-04 19:01:50|327.52|325.92|327.52|325.92|327.52|325.92|327.52|325.92|0
1649098920000|2022-04-04 19:02:00|327.28|325.68|327.52|325.92|327.52|325.92|327.28|325.68|0
1649098930000|2022-04-04 19:02:10|327.28|325.68|327.28|325.68|327.4|325.8|327.28|325.68|0
1649098960000|2022-04-04 19:02:40|327.03|325.43|326.55|324.95|327.03|325.43|326.55|324.95|0
1649098970000|2022-04-04 19:02:50|326.3|324.7|326.3|324.7|326.3|324.7|326.3|324.7|0
1649098990000|2022-04-04 19:03:10|326.54|324.94|326.3|324.7|326.54|324.94|326.3|324.7|0
1649099000000|2022-04-04 19:03:20|326.06|324.46|325.81|324.21|326.3|324.7|325.81|324.21|0
1649099010000|2022-04-04 19:03:30|325.57|323.97|325.81|324.21|325.81|324.21|325.57|323.97|0
1649099020000|2022-04-04 19:03:40|325.57|323.97|325.32|323.72|325.57|323.97|325.32|323.72|0
1649099030000|2022-04-04 19:03:50|325.57|323.97|326.06|324.46|326.06|324.46|325.57|323.97|0
1649099040000|2022-04-04 19:04:00|326.3|324.7|326.79|325.19|326.79|325.19|326.3|324.7|0
1649099050000|2022-04-04 19:04:10|327.03|325.43|327.03|325.43|327.03|325.43|327.03|325.43|0
1649099060000|2022-04-04 19:04:20|327.28|325.68|328.01|326.41|328.01|326.41|327.28|325.68|0
1649099070000|2022-04-04 19:04:30|327.77|326.17|327.52|325.92|327.77|326.17|327.28|325.68|0
1649099080000|2022-04-04 19:04:40|327.77|326.17|327.52|325.92|327.77|326.17|327.52|325.92|0
1649099090000|2022-04-04 19:04:50|327.28|325.68|327.28|325.68|327.28|325.68|327.28|325.68|0
1649099100000|2022-04-04 19:05:00|328.01|326.41|328.01|326.41|328.26|326.66|328.01|326.41|0
1649099110000|2022-04-04 19:05:10|327.52|325.92|327.52|325.92|327.77|326.17|327.52|325.92|0
1649099120000|2022-04-04 19:05:20|327.28|325.68|327.03|325.43|327.28|325.68|327.03|325.43|0
1649099130000|2022-04-04 19:05:30|327.28|325.68|327.28|325.68|327.28|325.68|327.28|325.68|0
1649099150000|2022-04-04 19:05:50|327.03|325.43|327.28|325.68|327.52|325.92|327.03|325.43|0
1649099160000|2022-04-04 19:06:00|327.77|326.17|327.28|325.68|327.77|326.17|327.28|325.68|0
1649099170000|2022-04-04 19:06:10|328.01|326.41|328.01|326.41|328.01|326.41|328.01|326.41|0
1649099180000|2022-04-04 19:06:20|328.26|326.66|328.5|326.9|328.75|327.15|328.26|326.66|0
1649099190000|2022-04-04 19:06:30|328.75|327.15|328.26|326.66|328.75|327.15|328.26|326.66|0
1649099200000|2022-04-04 19:06:40|328.5|326.9|328.75|327.15|328.75|327.15|328.5|326.9|0
1649099210000|2022-04-04 19:06:50|328.99|327.39|328.99|327.39|328.99|327.39|328.99|327.39|0
1649099220000|2022-04-04 19:07:00|329.48|327.88|329.48|327.88|329.48|327.88|329.48|327.88|0
1649099230000|2022-04-04 19:07:10|329.24|327.64|328.99|327.39|329.24|327.64|328.75|327.15|0
1649099240000|2022-04-04 19:07:20|328.75|327.15|328.99|327.39|328.99|327.39|328.75|327.15|0
1649099250000|2022-04-04 19:07:30|328.75|327.15|328.5|326.9|328.75|327.15|328.5|326.9|0
1649099260000|2022-04-04 19:07:40|328.26|326.66|328.26|326.66|328.5|326.9|328.26|326.66|0
1649099280000|2022-04-04 19:08:00|328.5|326.9|328.26|326.66|328.5|326.9|328.26|326.66|0
1649099290000|2022-04-04 19:08:10|328.01|326.41|328.26|326.66|328.26|326.66|327.77|326.17|0
1649099300000|2022-04-04 19:08:20|328.5|326.9|328.5|326.9|328.75|327.15|328.5|326.9|0
1649099310000|2022-04-04 19:08:30|328.62|327.02|328.26|326.66|328.75|327.15|328.26|326.66|0
1649099320000|2022-04-04 19:08:40|328.5|326.9|328.37|326.77|328.5|326.9|328.37|326.77|0
1649099330000|2022-04-04 19:08:50|328.26|326.66|328.26|326.66|328.26|326.66|328.26|326.66|0
1649099340000|2022-04-04 19:09:00|328.01|326.41|328.01|326.41|328.01|326.41|327.77|326.17|0
1649099350000|2022-04-04 19:09:10|328.13|326.53|328.01|326.41|328.26|326.66|327.77|326.17|0
1649099360000|2022-04-04 19:09:20|327.77|326.17|327.77|326.17|327.77|326.17|327.52|325.92|0
1649099380000|2022-04-04 19:09:40|327.52|325.92|327.52|325.92|327.52|325.92|327.52|325.92|0
1649099390000|2022-04-04 19:09:50|327.77|326.17|328.26|326.66|328.26|326.66|327.77|326.17|0
1649099400000|2022-04-04 19:10:00|328.99|327.39|328.99|327.39|329.23|327.63|328.99|327.39|0
1649099410000|2022-04-04 19:10:10|329.23|327.63|329.23|327.63|329.23|327.63|329.23|327.63|0
1649099420000|2022-04-04 19:10:20|329.48|327.88|329.72|328.12|329.72|328.12|329.48|327.88|0
1649099430000|2022-04-04 19:10:30|329.6|328|328.5|326.9|329.6|328|328.5|326.9|0
1649099440000|2022-04-04 19:10:40|328.26|326.66|328.26|326.66|328.5|326.9|328.26|326.66|0
1649099450000|2022-04-04 19:10:50|328.5|326.9|328.26|326.66|328.5|326.9|328.26|326.66|0
1649099460000|2022-04-04 19:11:00|328.5|326.9|327.77|326.17|328.5|326.9|327.52|325.92|0
1649099470000|2022-04-04 19:11:10|328.01|326.41|328.5|326.9|328.74|327.14|328.01|326.41|0
1649099480000|2022-04-04 19:11:20|328.74|327.14|328.5|326.9|328.74|327.14|328.5|326.9|0
1649099490000|2022-04-04 19:11:30|328.74|327.14|328.01|326.41|328.74|327.14|328.01|326.41|0
1649099500000|2022-04-04 19:11:40|327.77|326.17|327.28|325.68|327.77|326.17|327.28|325.68|0
1649099510000|2022-04-04 19:11:50|327.52|325.92|327.28|325.68|327.52|325.92|327.03|325.43|0
1649099520000|2022-04-04 19:12:00|327.03|325.43|326.79|325.19|327.28|325.68|326.79|325.19|0
1649099530000|2022-04-04 19:12:10|326.54|324.94|326.3|324.7|326.54|324.94|325.81|324.21|0
1649099540000|2022-04-04 19:12:20|326.54|324.94|326.05|324.45|326.54|324.94|326.05|324.45|0
1649099550000|2022-04-04 19:12:30|326.17|324.57|326.05|324.45|326.17|324.57|325.93|324.33|0
1649099560000|2022-04-04 19:12:40|326.3|324.7|326.3|324.7|326.3|324.7|326.05|324.45|0
1649099570000|2022-04-04 19:12:50|326.05|324.45|326.3|324.7|326.3|324.7|326.05|324.45|0
1649099580000|2022-04-04 19:13:00|326.54|324.94|327.03|325.43|327.03|325.43|326.54|324.94|0
1649099590000|2022-04-04 19:13:10|326.54|324.94|326.54|324.94|326.79|325.19|326.54|324.94|0
1649099600000|2022-04-04 19:13:20|326.79|325.19|326.54|324.94|326.79|325.19|326.54|324.94|0
1649099610000|2022-04-04 19:13:30|326.79|325.19|327.03|325.43|327.03|325.43|326.79|325.19|0
1649099620000|2022-04-04 19:13:40|326.79|325.19|326.79|325.19|326.79|325.19|326.79|325.19|0
1649099630000|2022-04-04 19:13:50|326.3|324.7|325.81|324.21|326.3|324.7|325.81|324.21|0
1649099640000|2022-04-04 19:14:00|326.3|324.7|326.54|324.94|326.54|324.94|326.05|324.45|0
1649099650000|2022-04-04 19:14:10|326.79|325.19|326.79|325.19|326.79|325.19|326.54|324.94|0
1649099660000|2022-04-04 19:14:20|327.03|325.43|327.03|325.43|327.03|325.43|327.03|325.43|0
1649099670000|2022-04-04 19:14:30|327.52|325.92|328.25|326.65|328.25|326.65|327.52|325.92|0
1649099690000|2022-04-04 19:14:50|328.5|326.9|328.01|326.41|328.5|326.9|328.01|326.41|0
1649099700000|2022-04-04 19:15:00|328.25|326.65|327.52|325.92|328.25|326.65|327.52|325.92|0
1649099710000|2022-04-04 19:15:10|327.76|326.16|328.01|326.41|328.01|326.41|327.76|326.16|0
1649099720000|2022-04-04 19:15:20|328.25|326.65|328.01|326.41|328.25|326.65|328.01|326.41|0
1649099730000|2022-04-04 19:15:30|328.25|326.65|328.01|326.41|328.25|326.65|328.01|326.41|0
1649099750000|2022-04-04 19:15:50|328.25|326.65|328.5|326.9|328.5|326.9|328.25|326.65|0
1649099760000|2022-04-04 19:16:00|328.01|326.41|328.25|326.65|328.25|326.65|328.01|326.41|0
1649099770000|2022-04-04 19:16:10|328.01|326.41|328.25|326.65|328.5|326.9|328.01|326.41|0
1649099780000|2022-04-04 19:16:20|328.01|326.41|328.25|326.65|328.25|326.65|327.76|326.16|0
1649099790000|2022-04-04 19:16:30|328.01|326.41|327.52|325.92|328.01|326.41|327.52|325.92|0
1649099800000|2022-04-04 19:16:40|328.01|326.41|327.76|326.16|328.01|326.41|327.76|326.16|0
1649099810000|2022-04-04 19:16:50|328.01|326.41|328.25|326.65|328.25|326.65|328.01|326.41|0
1649099820000|2022-04-04 19:17:00|328.01|326.41|328.01|326.41|328.25|326.65|328.01|326.41|0
1649099830000|2022-04-04 19:17:10|327.76|326.16|327.76|326.16|327.76|326.16|327.52|325.92|0
1649099840000|2022-04-04 19:17:20|327.52|325.92|327.27|325.67|327.52|325.92|327.27|325.67|0
1649099850000|2022-04-04 19:17:30|327.52|325.92|327.03|325.43|327.52|325.92|327.03|325.43|0
1649099860000|2022-04-04 19:17:40|327.27|325.67|327.27|325.67|327.27|325.67|327.03|325.43|0
1649099870000|2022-04-04 19:17:50|327.03|325.43|327.03|325.43|327.03|325.43|327.03|325.43|0
1649099880000|2022-04-04 19:18:00|327.52|325.92|326.54|324.94|327.52|325.92|326.54|324.94|0
1649099890000|2022-04-04 19:18:10|326.78|325.18|327.03|325.43|327.03|325.43|326.54|324.94|0
1649099900000|2022-04-04 19:18:20|326.78|325.18|326.78|325.18|326.78|325.18|326.78|325.18|0
1649099910000|2022-04-04 19:18:30|326.54|324.94|326.54|324.94|326.54|324.94|326.54|324.94|0
1649099920000|2022-04-04 19:18:40|326.3|324.7|326.3|324.7|326.3|324.7|326.3|324.7|0
1649099930000|2022-04-04 19:18:50|326.05|324.45|326.54|324.94|326.54|324.94|326.05|324.45|0
1649099940000|2022-04-04 19:19:00|326.3|324.7|326.54|324.94|326.54|324.94|326.3|324.7|0
1649099950000|2022-04-04 19:19:10|326.78|325.18|326.54|324.94|327.27|325.67|326.54|324.94|0
1649099960000|2022-04-04 19:19:20|326.78|325.18|326.54|324.94|326.78|325.18|326.54|324.94|0
1649099970000|2022-04-04 19:19:30|326.78|325.18|326.78|325.18|326.78|325.18|326.54|324.94|0
1649099980000|2022-04-04 19:19:40|326.66|325.06|326.05|324.45|326.66|325.06|326.05|324.45|0
1649099990000|2022-04-04 19:19:50|326.3|324.7|326.66|325.06|326.66|325.06|326.3|324.7|0
1649100000000|2022-04-04 19:20:00|327.03|325.43|327.76|326.16|327.76|326.16|327.03|325.43|0
1649100010000|2022-04-04 19:20:10|328.25|326.65|328.25|326.65|328.25|326.65|328.01|326.41|0
1649100020000|2022-04-04 19:20:20|328.01|326.41|328.99|327.39|328.99|327.39|328.01|326.41|0
1649100030000|2022-04-04 19:20:30|328.74|327.14|329.1|327.5|329.1|327.5|328.74|327.14|0
1649100040000|2022-04-04 19:20:40|329.23|327.63|329.23|327.63|329.48|327.88|329.23|327.63|0
1649100060000|2022-04-04 19:21:00|329.48|327.88|328.01|326.41|329.48|327.88|328.01|326.41|0
1649100070000|2022-04-04 19:21:10|328.25|326.65|329.23|327.63|329.23|327.63|328.25|326.65|0
1649100080000|2022-04-04 19:21:20|328.99|327.39|328.99|327.39|329.23|327.63|328.99|327.39|0
1649100090000|2022-04-04 19:21:30|329.23|327.63|328.99|327.39|329.23|327.63|328.99|327.39|0
1649100100000|2022-04-04 19:21:40|329.23|327.63|329.23|327.63|329.23|327.63|329.23|327.63|0
1649100110000|2022-04-04 19:21:50|328.74|327.14|328.99|327.39|328.99|327.39|328.74|327.14|0
1649100120000|2022-04-04 19:22:00|329.23|327.63|329.48|327.88|329.48|327.88|329.23|327.63|0
1649100130000|2022-04-04 19:22:10|329.72|328.12|329.72|328.12|329.72|328.12|329.72|328.12|0
1649100150000|2022-04-04 19:22:30|329.48|327.88|329.72|328.12|329.72|328.12|329.48|327.88|0
1649100160000|2022-04-04 19:22:40|329.48|327.88|329.23|327.63|329.48|327.88|329.23|327.63|0
1649100170000|2022-04-04 19:22:50|328.99|327.39|329.23|327.63|329.23|327.63|328.99|327.39|0
1649100180000|2022-04-04 19:23:00|328.99|327.39|329.48|327.88|329.48|327.88|328.99|327.39|0
1649100200000|2022-04-04 19:23:20|329.72|328.12|329.84|328.24|329.97|328.37|329.72|328.12|0
1649100210000|2022-04-04 19:23:30|329.97|328.37|329.72|328.12|329.97|328.37|329.72|328.12|0
1649100220000|2022-04-04 19:23:40|329.48|327.88|329.72|328.12|329.84|328.24|329.48|327.88|0
1649100230000|2022-04-04 19:23:50|329.48|327.88|329.23|327.63|329.48|327.88|329.23|327.63|0
1649100240000|2022-04-04 19:24:00|329.48|327.88|329.48|327.88|329.48|327.88|329.48|327.88|0
1649100250000|2022-04-04 19:24:10|329.23|327.63|328.99|327.39|329.23|327.63|328.74|327.14|0
1649100260000|2022-04-04 19:24:20|328.74|327.14|328.74|327.14|328.74|327.14|328.74|327.14|0
1649100270000|2022-04-04 19:24:30|328.99|327.39|329.23|327.63|329.23|327.63|328.99|327.39|0
1649100280000|2022-04-04 19:24:40|328.99|327.39|329.23|327.63|329.23|327.63|328.99|327.39|0
1649100290000|2022-04-04 19:24:50|329.35|327.75|329.72|328.12|329.72|328.12|329.35|327.75|0
1649100300000|2022-04-04 19:25:00|329.96|328.36|329.96|328.36|329.96|328.36|329.72|328.12|0
1649100310000|2022-04-04 19:25:10|329.72|328.12|329.96|328.36|329.96|328.36|329.72|328.12|0
1649100320000|2022-04-04 19:25:20|329.47|327.87|329.23|327.63|329.47|327.87|329.23|327.63|0
1649100330000|2022-04-04 19:25:30|329.47|327.87|329.47|327.87|329.47|327.87|329.47|327.87|0
1649100340000|2022-04-04 19:25:40|329.23|327.63|329.47|327.87|329.47|327.87|329.23|327.63|0
1649100350000|2022-04-04 19:25:50|329.72|328.12|329.96|328.36|329.96|328.36|329.72|328.12|0
1649100380000|2022-04-04 19:26:20|329.72|328.12|329.72|328.12|329.72|328.12|329.72|328.12|0
1649100390000|2022-04-04 19:26:30|329.96|328.36|329.96|328.36|329.96|328.36|329.96|328.36|0
1649100400000|2022-04-04 19:26:40|329.72|328.12|329.47|327.87|329.72|328.12|329.47|327.87|0
1649100410000|2022-04-04 19:26:50|329.23|327.63|329.23|327.63|329.23|327.63|328.98|327.38|0
1649100420000|2022-04-04 19:27:00|328.98|327.38|328.5|326.9|328.98|327.38|328.5|326.9|0
1649100430000|2022-04-04 19:27:10|328.74|327.14|328.5|326.9|328.74|327.14|328.5|326.9|0
1649100440000|2022-04-04 19:27:20|328.01|326.41|328.25|326.65|328.25|326.65|328.01|326.41|0
1649100450000|2022-04-04 19:27:30|328.01|326.41|328.01|326.41|328.01|326.41|328.01|326.41|0
1649100460000|2022-04-04 19:27:40|327.76|326.16|328.01|326.41|328.01|326.41|327.76|326.16|0
1649100470000|2022-04-04 19:27:50|328.49|326.89|328.49|326.89|328.49|326.89|328.49|326.89|0
1649100480000|2022-04-04 19:28:00|328.25|326.65|327.76|326.16|328.25|326.65|327.76|326.16|0
1649100490000|2022-04-04 19:28:10|327.52|325.92|327.52|325.92|327.76|326.16|327.52|325.92|0
1649100500000|2022-04-04 19:28:20|327.27|325.67|327.03|325.43|327.27|325.67|327.03|325.43|0
1649100510000|2022-04-04 19:28:30|327.27|325.67|327.27|325.67|327.27|325.67|327.03|325.43|0
1649100520000|2022-04-04 19:28:40|327.52|325.92|327.52|325.92|327.52|325.92|327.52|325.92|0
1649100530000|2022-04-04 19:28:50|327.27|325.67|327.76|326.16|327.76|326.16|327.27|325.67|0
1649100540000|2022-04-04 19:29:00|327.52|325.92|327.52|325.92|327.76|326.16|327.52|325.92|0
1649100550000|2022-04-04 19:29:10|327.27|325.67|327.76|326.16|327.76|326.16|327.27|325.67|0
1649100560000|2022-04-04 19:29:20|327.27|325.67|327.76|326.16|327.76|326.16|327.27|325.67|0
1649100570000|2022-04-04 19:29:30|328|326.4|328|326.4|328|326.4|328|326.4|0
1649100580000|2022-04-04 19:29:40|327.76|326.16|327.76|326.16|327.76|326.16|327.52|325.92|0
1649100590000|2022-04-04 19:29:50|327.52|325.92|327.76|326.16|327.76|326.16|327.52|325.92|0
1649100600000|2022-04-04 19:30:00|327.52|325.92|327.76|326.16|327.76|326.16|327.52|325.92|0
1649100610000|2022-04-04 19:30:10|327.52|325.92|327.03|325.43|327.52|325.92|327.03|325.43|0
1649100620000|2022-04-04 19:30:20|326.78|325.18|326.78|325.18|326.78|325.18|326.54|324.94|0
1649100630000|2022-04-04 19:30:30|326.54|324.94|327.03|325.43|327.03|325.43|326.54|324.94|0
1649100640000|2022-04-04 19:30:40|326.78|325.18|326.78|325.18|326.78|325.18|326.78|325.18|0
1649100650000|2022-04-04 19:30:50|327.03|325.43|327.27|325.67|327.27|325.67|327.03|325.43|0
1649100660000|2022-04-04 19:31:00|327.03|325.43|327.27|325.67|327.27|325.67|327.03|325.43|0
1649100670000|2022-04-04 19:31:10|327.76|326.16|328.74|327.14|328.74|327.14|327.76|326.16|0
1649100680000|2022-04-04 19:31:20|328.98|327.38|328.98|327.38|328.98|327.38|328.98|327.38|0
1649100690000|2022-04-04 19:31:30|328.74|327.14|328.74|327.14|328.98|327.38|328.74|327.14|0
1649100700000|2022-04-04 19:31:40|328.98|327.38|328.25|326.65|328.98|327.38|328.25|326.65|0
1649100710000|2022-04-04 19:31:50|328|326.4|327.63|326.03|328|326.4|327.63|326.03|0
1649100720000|2022-04-04 19:32:00|327.51|325.91|326.78|325.18|327.51|325.91|326.78|325.18|0
1649100730000|2022-04-04 19:32:10|327.03|325.43|326.78|325.18|327.03|325.43|326.78|325.18|0
1649100740000|2022-04-04 19:32:20|327.03|325.43|327.27|325.67|327.27|325.67|326.78|325.18|0
1649100750000|2022-04-04 19:32:30|327.51|325.91|327.51|325.91|327.76|326.16|327.51|325.91|0
1649100760000|2022-04-04 19:32:40|327.39|325.79|327.39|325.79|327.39|325.79|327.39|325.79|0
1649100770000|2022-04-04 19:32:50|327.27|325.67|327.76|326.16|327.76|326.16|327.27|325.67|0
1649100780000|2022-04-04 19:33:00|327.51|325.91|327.76|326.16|327.76|326.16|327.51|325.91|0
1649100790000|2022-04-04 19:33:10|328|326.4|328.25|326.65|328.25|326.65|328|326.4|0
1649100800000|2022-04-04 19:33:20|328.49|326.89|328.98|327.38|328.98|327.38|328.49|326.89|0
1649100810000|2022-04-04 19:33:30|328.74|327.14|328.98|327.38|328.98|327.38|328.74|327.14|0
1649100820000|2022-04-04 19:33:40|328.74|327.14|328.98|327.38|328.98|327.38|328.74|327.14|0
1649100830000|2022-04-04 19:33:50|329.23|327.63|329.23|327.63|329.23|327.63|328.98|327.38|0
1649100840000|2022-04-04 19:34:00|329.47|327.87|329.23|327.63|329.47|327.87|329.23|327.63|0
1649100850000|2022-04-04 19:34:10|329.47|327.87|329.47|327.87|329.47|327.87|329.23|327.63|0
1649100870000|2022-04-04 19:34:30|329.23|327.63|329.23|327.63|329.23|327.63|329.23|327.63|0
1649100880000|2022-04-04 19:34:40|328.98|327.38|328.74|327.14|328.98|327.38|328.74|327.14|0
1649100890000|2022-04-04 19:34:50|328.98|327.38|328.25|326.65|328.98|327.38|328|326.4|0
1649100900000|2022-04-04 19:35:00|328|326.4|327.76|326.16|328|326.4|327.76|326.16|0
1649100910000|2022-04-04 19:35:10|327.88|326.28|328.25|326.65|328.25|326.65|327.76|326.16|0
1649100920000|2022-04-04 19:35:20|328.49|326.89|328.25|326.65|328.49|326.89|328.25|326.65|0
1649100930000|2022-04-04 19:35:30|328|326.4|328|326.4|328|326.4|327.76|326.16|0
1649100950000|2022-04-04 19:35:50|328.25|326.65|328|326.4|328.25|326.65|328|326.4|0
1649100960000|2022-04-04 19:36:00|328.25|326.65|328.61|327.01|328.74|327.14|328.25|326.65|0
1649100970000|2022-04-04 19:36:10|328.25|326.65|328.74|327.14|328.98|327.38|328.25|326.65|0
1649100980000|2022-04-04 19:36:20|328.98|327.38|329.4|327.8|329.4|327.8|328.91|327.31|0
1649100990000|2022-04-04 19:36:30|329.64|328.04|329.64|328.04|329.64|328.04|329.64|328.04|0
1649101000000|2022-04-04 19:36:40|329.89|328.29|329.89|328.29|329.89|328.29|329.89|328.29|0
1649101010000|2022-04-04 19:36:50|329.64|328.04|329.64|328.04|329.64|328.04|329.64|328.04|0
1649101020000|2022-04-04 19:37:00|329.15|327.55|328.91|327.31|329.15|327.55|328.91|327.31|0
1649101030000|2022-04-04 19:37:10|328.78|327.18|328.91|327.31|328.91|327.31|328.78|327.18|0
1649101040000|2022-04-04 19:37:20|329.15|327.55|328.91|327.31|329.15|327.55|328.91|327.31|0
1649101050000|2022-04-04 19:37:30|328.66|327.06|328.91|327.31|329.15|327.55|328.66|327.06|0
1649101060000|2022-04-04 19:37:40|328.66|327.06|328.91|327.31|329.03|327.43|328.66|327.06|0
1649101070000|2022-04-04 19:37:50|329.15|327.55|329.4|327.8|329.4|327.8|329.15|327.55|0
1649101090000|2022-04-04 19:38:10|329.64|328.04|329.15|327.55|329.64|328.04|329.15|327.55|0
1649101100000|2022-04-04 19:38:20|328.91|327.31|328.91|327.31|328.91|327.31|328.91|327.31|0
1649101110000|2022-04-04 19:38:30|328.42|326.82|327.93|326.33|328.42|326.82|327.93|326.33|0
1649101120000|2022-04-04 19:38:40|328.42|326.82|328.42|326.82|328.42|326.82|328.17|326.57|0
1649101130000|2022-04-04 19:38:50|328.17|326.57|328.66|327.06|328.66|327.06|328.17|326.57|0
1649101140000|2022-04-04 19:39:00|328.42|326.82|328.42|326.82|328.42|326.82|328.42|326.82|0
1649101150000|2022-04-04 19:39:10|328.66|327.06|328.91|327.31|328.91|327.31|328.66|327.06|0
1649101160000|2022-04-04 19:39:20|329.4|327.8|329.15|327.55|329.4|327.8|328.91|327.31|0
1649101170000|2022-04-04 19:39:30|328.91|327.31|328.91|327.31|328.91|327.31|328.91|327.31|0
1649101180000|2022-04-04 19:39:40|328.42|326.82|328.66|327.06|328.66|327.06|328.42|326.82|0
1649101190000|2022-04-04 19:39:50|328.91|327.31|329.15|327.55|329.15|327.55|328.91|327.31|0
1649101200000|2022-04-04 19:40:00|329.4|327.8|329.64|328.04|329.64|328.04|329.4|327.8|0
1649101210000|2022-04-04 19:40:10|329.4|327.8|328.66|327.06|329.4|327.8|328.66|327.06|0
1649101220000|2022-04-04 19:40:20|328.42|326.82|328.91|327.31|328.91|327.31|328.42|326.82|0
1649101230000|2022-04-04 19:40:30|329.15|327.55|329.15|327.55|329.15|327.55|329.15|327.55|0
1649101240000|2022-04-04 19:40:40|329.02|327.42|329.15|327.55|329.15|327.55|329.02|327.42|0
1649101250000|2022-04-04 19:40:50|329.64|328.04|329.89|328.29|329.89|328.29|329.64|328.04|0
1649101260000|2022-04-04 19:41:00|330.38|328.78|330.13|328.53|330.38|328.78|330.13|328.53|0
1649101270000|2022-04-04 19:41:10|329.89|328.29|329.89|328.29|329.89|328.29|329.89|328.29|0
1649101280000|2022-04-04 19:41:20|329.64|328.04|329.4|327.8|329.64|328.04|329.4|327.8|0
1649101300000|2022-04-04 19:41:40|329.15|327.55|328.66|327.06|329.15|327.55|328.66|327.06|0
1649101310000|2022-04-04 19:41:50|328.42|326.82|328.66|327.06|328.66|327.06|328.42|326.82|0
1649101320000|2022-04-04 19:42:00|327.93|326.33|327.44|325.84|327.93|326.33|327.44|325.84|0
1649101330000|2022-04-04 19:42:10|327.19|325.59|326.95|325.35|327.19|325.59|326.95|325.35|0
1649101340000|2022-04-04 19:42:20|326.7|325.1|326.95|325.35|326.95|325.35|326.7|325.1|0
1649101350000|2022-04-04 19:42:30|326.7|325.1|326.7|325.1|326.7|325.1|326.7|325.1|0
1649101360000|2022-04-04 19:42:40|326.46|324.86|326.46|324.86|326.7|325.1|326.46|324.86|0
1649101370000|2022-04-04 19:42:50|326.21|324.61|326.21|324.61|326.46|324.86|326.21|324.61|0
1649101380000|2022-04-04 19:43:00|326.46|324.86|326.7|325.1|326.7|325.1|326.46|324.86|0
1649101390000|2022-04-04 19:43:10|326.46|324.86|326.46|324.86|326.7|325.1|326.46|324.86|0
1649101400000|2022-04-04 19:43:20|326.21|324.61|325.72|324.12|326.21|324.61|325.72|324.12|0
1649101410000|2022-04-04 19:43:30|325.97|324.37|325.48|323.88|325.97|324.37|325.48|323.88|0
1649101420000|2022-04-04 19:43:40|325.97|324.37|325.72|324.12|325.97|324.37|325.72|324.12|0
1649101430000|2022-04-04 19:43:50|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1649101440000|2022-04-04 19:44:00|326.46|324.86|326.21|324.61|326.46|324.86|325.97|324.37|0
1649101450000|2022-04-04 19:44:10|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1649101460000|2022-04-04 19:44:20|326.21|324.61|326.21|324.61|326.46|324.86|326.21|324.61|0
1649101470000|2022-04-04 19:44:30|325.97|324.37|325.72|324.12|325.97|324.37|325.72|324.12|0
1649101480000|2022-04-04 19:44:40|325.48|323.88|325.72|324.12|325.72|324.12|325.48|323.88|0
1649101500000|2022-04-04 19:45:00|325.23|323.63|324.5|322.9|325.23|323.63|324.5|322.9|0
1649101510000|2022-04-04 19:45:10|324.99|323.39|324.5|322.9|324.99|323.39|324.5|322.9|0
1649101520000|2022-04-04 19:45:20|324.74|323.14|325.72|324.12|325.72|324.12|324.74|323.14|0
1649101530000|2022-04-04 19:45:30|326.21|324.61|325.97|324.37|326.21|324.61|325.97|324.37|0
1649101540000|2022-04-04 19:45:40|326.21|324.61|325.72|324.12|326.21|324.61|325.72|324.12|0
1649101550000|2022-04-04 19:45:50|326.21|324.61|326.21|324.61|326.21|324.61|326.21|324.61|0
1649101560000|2022-04-04 19:46:00|326.7|325.1|326.95|325.35|327.19|325.59|326.7|325.1|0
1649101570000|2022-04-04 19:46:10|327.19|325.59|327.19|325.59|327.44|325.84|327.19|325.59|0
1649101580000|2022-04-04 19:46:20|327.44|325.84|327.19|325.59|327.44|325.84|327.19|325.59|0
1649101590000|2022-04-04 19:46:30|327.44|325.84|328.66|327.06|328.66|327.06|327.44|325.84|0
1649101600000|2022-04-04 19:46:40|328.91|327.31|328.17|326.57|328.91|327.31|328.17|326.57|0
1649101610000|2022-04-04 19:46:50|327.44|325.84|327.68|326.08|327.68|326.08|327.44|325.84|0
1649101620000|2022-04-04 19:47:00|328.17|326.57|328.17|326.57|328.17|326.57|328.17|326.57|0
1649101630000|2022-04-04 19:47:10|328.42|326.82|328.91|327.31|328.91|327.31|328.42|326.82|0
1649101640000|2022-04-04 19:47:20|328.66|327.06|328.42|326.82|328.66|327.06|328.42|326.82|0
1649101650000|2022-04-04 19:47:30|328.66|327.06|328.66|327.06|328.66|327.06|328.66|327.06|0
1649101660000|2022-04-04 19:47:40|328.53|326.93|329.4|327.8|329.4|327.8|328.53|326.93|0
1649101670000|2022-04-04 19:47:50|329.64|328.04|329.4|327.8|329.64|328.04|329.4|327.8|0
1649101680000|2022-04-04 19:48:00|329.15|327.55|329.89|328.29|329.89|328.29|329.15|327.55|0
1649101700000|2022-04-04 19:48:20|330.13|328.53|330.38|328.78|330.87|329.27|330.13|328.53|0
1649101710000|2022-04-04 19:48:30|330.62|329.02|329.89|328.29|330.62|329.02|329.64|328.04|0
1649101720000|2022-04-04 19:48:40|329.64|328.04|330.13|328.53|330.13|328.53|329.64|328.04|0
1649101730000|2022-04-04 19:48:50|329.64|328.04|329.64|328.04|329.89|328.29|329.64|328.04|0
1649101740000|2022-04-04 19:49:00|329.89|328.29|328.9|327.3|329.89|328.29|328.9|327.3|0
1649101750000|2022-04-04 19:49:10|327.92|326.32|327.92|326.32|327.92|326.32|327.68|326.08|0
1649101760000|2022-04-04 19:49:20|327.68|326.08|327.92|326.32|327.92|326.32|327.68|326.08|0
1649101770000|2022-04-04 19:49:30|327.68|326.08|328.41|326.81|328.41|326.81|327.68|326.08|0
1649101780000|2022-04-04 19:49:40|328.17|326.57|327.92|326.32|328.17|326.57|327.8|326.2|0
1649101790000|2022-04-04 19:49:50|328.41|326.81|328.17|326.57|328.41|326.81|327.92|326.32|0
1649101800000|2022-04-04 19:50:00|328.66|327.06|329.39|327.79|329.64|328.04|328.66|327.06|0
1649101810000|2022-04-04 19:50:10|328.66|327.06|329.39|327.79|329.39|327.79|328.17|326.57|0
1649101820000|2022-04-04 19:50:20|329.88|328.28|329.88|328.28|330.13|328.53|329.88|328.28|0
1649101830000|2022-04-04 19:50:30|329.64|328.04|330.13|328.53|330.13|328.53|329.64|328.04|0
1649101840000|2022-04-04 19:50:40|330.37|328.77|330.62|329.02|330.62|329.02|330.37|328.77|0
1649101850000|2022-04-04 19:50:50|330.87|329.27|331.85|330.25|331.85|330.25|330.87|329.27|0
1649101860000|2022-04-04 19:51:00|332.09|330.49|332.34|330.74|332.34|330.74|332.09|330.49|0
1649101870000|2022-04-04 19:51:10|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1649101880000|2022-04-04 19:51:20|331.85|330.25|332.58|330.98|332.58|330.98|331.85|330.25|0
1649101890000|2022-04-04 19:51:30|332.83|331.23|333.56|331.96|333.56|331.96|332.83|331.23|0
1649101900000|2022-04-04 19:51:40|333.32|331.72|333.56|331.96|333.56|331.96|333.32|331.72|0
1649101910000|2022-04-04 19:51:50|333.32|331.72|333.07|331.47|333.32|331.72|333.07|331.47|0
1649101920000|2022-04-04 19:52:00|332.83|331.23|333.07|331.47|333.32|331.72|332.83|331.23|0
1649101930000|2022-04-04 19:52:10|333.32|331.72|333.56|331.96|333.81|332.21|333.32|331.72|0
1649101940000|2022-04-04 19:52:20|333.81|332.21|334.05|332.45|334.05|332.45|333.81|332.21|0
1649101950000|2022-04-04 19:52:30|333.81|332.21|333.32|331.72|333.81|332.21|333.32|331.72|0
1649101960000|2022-04-04 19:52:40|333.07|331.47|333.32|331.72|333.32|331.72|333.07|331.47|0
1649101970000|2022-04-04 19:52:50|333.01|331.41|332.7|331.1|333.5|331.9|332.7|331.1|0
1649101980000|2022-04-04 19:53:00|332.45|330.85|330.73|329.13|332.45|330.85|330.24|328.64|0
1649101990000|2022-04-04 19:53:10|330.98|329.38|330.73|329.13|330.98|329.38|330.73|329.13|0
1649102000000|2022-04-04 19:53:20|330.98|329.38|331.71|330.11|331.71|330.11|330.98|329.38|0
1649102010000|2022-04-04 19:53:30|331.47|329.87|331.47|329.87|331.96|330.36|331.47|329.87|0
1649102020000|2022-04-04 19:53:40|331.71|330.11|331.71|330.11|331.71|330.11|331.47|329.87|0
1649102030000|2022-04-04 19:53:50|331.47|329.87|330.98|329.38|331.47|329.87|330.85|329.25|0
1649102040000|2022-04-04 19:54:00|330.73|329.13|331.47|329.87|331.47|329.87|330.73|329.13|0
1649102050000|2022-04-04 19:54:10|330.98|329.38|330.98|329.38|330.98|329.38|330.98|329.38|0
1649102060000|2022-04-04 19:54:20|330.48|328.88|330.24|328.64|330.48|328.88|330.24|328.64|0
1649102070000|2022-04-04 19:54:30|330.97|329.37|331.71|330.11|331.71|330.11|330.97|329.37|0
1649102080000|2022-04-04 19:54:40|332.45|330.85|331.47|329.87|332.94|331.34|331.47|329.87|0
1649102090000|2022-04-04 19:54:50|330.24|328.64|331.22|329.62|331.22|329.62|330.24|328.64|0
1649102100000|2022-04-04 19:55:00|331.47|329.87|329.99|328.39|331.47|329.87|329.26|327.66|0
1649102110000|2022-04-04 19:55:10|330.48|328.88|329.75|328.15|330.48|328.88|329.75|328.15|0
1649102120000|2022-04-04 19:55:20|329.5|327.9|327.78|326.18|329.5|327.9|327.78|326.18|0
1649102130000|2022-04-04 19:55:30|328.03|326.43|328.27|326.67|328.27|326.67|327.78|326.18|0
1649102140000|2022-04-04 19:55:40|328.03|326.43|328.03|326.43|328.27|326.67|328.03|326.43|0
1649102150000|2022-04-04 19:55:50|328.76|327.16|328.76|327.16|329.01|327.41|328.76|327.16|0
1649102160000|2022-04-04 19:56:00|329.01|327.41|329.5|327.9|329.5|327.9|329.01|327.41|0
1649102170000|2022-04-04 19:56:10|329.75|328.15|328.27|326.67|329.75|328.15|328.27|326.67|0
1649102180000|2022-04-04 19:56:20|328.52|326.92|328.76|327.16|328.76|327.16|328.52|326.92|0
1649102190000|2022-04-04 19:56:30|329.01|327.41|328.76|327.16|329.01|327.41|328.76|327.16|0
1649102200000|2022-04-04 19:56:40|328.52|326.92|328.27|326.67|328.52|326.92|328.27|326.67|0
1649102210000|2022-04-04 19:56:50|328.76|327.16|329.01|327.41|329.01|327.41|328.76|327.16|0
1649102220000|2022-04-04 19:57:00|328.76|327.16|328.03|326.43|328.76|327.16|328.03|326.43|0
1649102230000|2022-04-04 19:57:10|328.76|327.16|328.76|327.16|328.76|327.16|328.52|326.92|0
1649102240000|2022-04-04 19:57:20|329.01|327.41|329.01|327.41|329.01|327.41|328.76|327.16|0
1649102250000|2022-04-04 19:57:30|328.76|327.16|328.52|326.92|328.76|327.16|328.52|326.92|0
1649102260000|2022-04-04 19:57:40|328.27|326.67|328.27|326.67|328.52|326.92|328.27|326.67|0
1649102270000|2022-04-04 19:57:50|328.03|326.43|328.03|326.43|328.27|326.67|328.03|326.43|0
1649102280000|2022-04-04 19:58:00|327.29|325.69|326.06|324.46|327.29|325.69|326.06|324.46|0
1649102290000|2022-04-04 19:58:10|326.92|325.32|327.78|326.18|327.78|326.18|326.92|325.32|0
1649102300000|2022-04-04 19:58:20|328.27|326.67|327.78|326.18|328.27|326.67|327.78|326.18|0
1649102310000|2022-04-04 19:58:30|328.03|326.43|328.27|326.67|328.27|326.67|328.03|326.43|0
1649102320000|2022-04-04 19:58:40|329.25|327.65|329.25|327.65|329.5|327.9|329.25|327.65|0
1649102330000|2022-04-04 19:58:50|329.99|328.39|330.24|328.64|330.24|328.64|329.99|328.39|0
1649102340000|2022-04-04 19:59:00|331.22|329.62|333.19|331.59|333.19|331.59|331.22|329.62|0
1649102350000|2022-04-04 19:59:10|333.68|332.08|333.68|332.08|333.68|332.08|333.19|331.59|0
1649102360000|2022-04-04 19:59:20|334.41|332.81|334.41|332.81|334.41|332.81|333.68|332.08|0
1649102370000|2022-04-04 19:59:30|333.43|331.83|332.94|331.34|333.43|331.83|332.94|331.34|0
1649102380000|2022-04-04 19:59:40|332.69|331.09|334.41|332.81|334.41|332.81|332.69|331.09|0
1649102390000|2022-04-04 19:59:50|334.17|332.57|333.43|331.83|334.41|332.81|333.43|331.83|0
1649102400000|2022-04-04 20:00:00|334.17|332.57|334.66|333.06|334.66|333.06|334.17|332.57|0
1649102410000|2022-04-04 20:00:10|333.92|332.32|334.41|332.81|334.41|332.81|333.68|332.08|0
1649102420000|2022-04-04 20:00:20|334.17|332.57|333.92|332.32|334.17|332.57|333.92|332.32|0
1649102430000|2022-04-04 20:00:30|334.17|332.57|333.92|332.32|334.17|332.57|333.92|332.32|0
1649102440000|2022-04-04 20:00:40|333.43|331.83|333.43|331.83|333.43|331.83|333.43|331.83|0
1649102450000|2022-04-04 20:00:50|333.68|332.08|333.68|332.08|333.68|332.08|333.43|331.83|0
1649102460000|2022-04-04 20:01:00|333.43|331.83|333.43|331.83|333.43|331.83|333.43|331.83|0
1649102470000|2022-04-04 20:01:10|333.18|331.58|333.18|331.58|333.18|331.58|333.18|331.58|0
1649102480000|2022-04-04 20:01:20|332.94|331.34|332.69|331.09|333.18|331.58|332.69|331.09|0
1649102490000|2022-04-04 20:01:30|332.45|330.85|332.45|330.85|332.45|330.85|332.2|330.6|0
1649102500000|2022-04-04 20:01:40|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1649102520000|2022-04-04 20:02:00|331.96|330.36|331.71|330.11|331.96|330.36|331.71|330.11|0
1649102530000|2022-04-04 20:02:10|331.96|330.36|331.96|330.36|331.96|330.36|331.96|330.36|0
1649102540000|2022-04-04 20:02:20|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1649102550000|2022-04-04 20:02:30|332.69|331.09|332.94|331.34|332.94|331.34|332.69|331.09|0
1649102560000|2022-04-04 20:02:40|333.18|331.58|333.43|331.83|333.43|331.83|333.18|331.58|0
1649102570000|2022-04-04 20:02:50|333.68|332.08|333.43|331.83|333.68|332.08|333.43|331.83|0
1649102580000|2022-04-04 20:03:00|333.18|331.58|333.92|332.32|333.92|332.32|333.18|331.58|0
1649102590000|2022-04-04 20:03:10|333.68|332.08|333.92|332.32|333.92|332.32|333.68|332.08|0
1649102600000|2022-04-04 20:03:20|334.17|332.57|334.17|332.57|334.17|332.57|333.92|332.32|0
1649102610000|2022-04-04 20:03:30|334.41|332.81|334.66|333.06|334.66|333.06|334.41|332.81|0
1649102620000|2022-04-04 20:03:40|334.41|332.81|334.41|332.81|334.66|333.06|334.41|332.81|0
1649102630000|2022-04-04 20:03:50|334.17|332.57|333.68|332.08|334.17|332.57|333.68|332.08|0
1649102640000|2022-04-04 20:04:00|333.43|331.83|333.18|331.58|333.43|331.83|333.18|331.58|0
1649102650000|2022-04-04 20:04:10|333.43|331.83|333.18|331.58|333.43|331.83|333.18|331.58|0
1649102660000|2022-04-04 20:04:20|332.94|331.34|331.96|330.36|332.94|331.34|331.96|330.36|0
1649102670000|2022-04-04 20:04:30|331.71|330.11|331.96|330.36|331.96|330.36|331.71|330.11|0
1649102680000|2022-04-04 20:04:40|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1649102690000|2022-04-04 20:04:50|331.96|330.36|332.2|330.6|332.2|330.6|331.96|330.36|0
1649102700000|2022-04-04 20:05:00|331.96|330.36|332.2|330.6|332.2|330.6|331.96|330.36|0
1649102710000|2022-04-04 20:05:10|332.45|330.85|332.45|330.85|332.45|330.85|332.45|330.85|0
1649102720000|2022-04-04 20:05:20|332.94|331.34|333.18|331.58|333.18|331.58|332.94|331.34|0
1649102730000|2022-04-04 20:05:30|332.94|331.34|333.18|331.58|333.18|331.58|332.94|331.34|0
1649102740000|2022-04-04 20:05:40|332.94|331.34|333.18|331.58|333.18|331.58|332.94|331.34|0
1649102770000|2022-04-04 20:06:10|333.43|331.83|333.67|332.07|333.67|332.07|333.43|331.83|0
1649102780000|2022-04-04 20:06:20|333.92|332.32|333.92|332.32|333.92|332.32|333.92|332.32|0
1649102790000|2022-04-04 20:06:30|333.67|332.07|333.18|331.58|333.67|332.07|333.18|331.58|0
1649102800000|2022-04-04 20:06:40|332.94|331.34|333.18|331.58|333.18|331.58|332.94|331.34|0
1649102810000|2022-04-04 20:06:50|333.43|331.83|333.67|332.07|333.67|332.07|333.18|331.58|0
1649102820000|2022-04-04 20:07:00|333.43|331.83|333.18|331.58|333.43|331.83|333.18|331.58|0
1649102830000|2022-04-04 20:07:10|332.94|331.34|332.94|331.34|332.94|331.34|332.94|331.34|0
1649102840000|2022-04-04 20:07:20|332.69|331.09|332.69|331.09|332.69|331.09|332.69|331.09|0
1649102850000|2022-04-04 20:07:30|332.45|330.85|331.95|330.35|332.69|331.09|331.95|330.35|0
1649102860000|2022-04-04 20:07:40|332.2|330.6|332.2|330.6|332.2|330.6|331.95|330.35|0
1649102870000|2022-04-04 20:07:50|332.45|330.85|332.2|330.6|332.45|330.85|332.2|330.6|0
1649102880000|2022-04-04 20:08:00|332.45|330.85|332.94|331.34|332.94|331.34|332.2|330.6|0
1649102890000|2022-04-04 20:08:10|333.18|331.58|333.18|331.58|333.18|331.58|333.18|331.58|0
1649102900000|2022-04-04 20:08:20|332.94|331.34|332.69|331.09|332.94|331.34|332.69|331.09|0
1649102910000|2022-04-04 20:08:30|332.81|331.21|332.69|331.09|332.81|331.21|332.69|331.09|0
1649102920000|2022-04-04 20:08:40|332.45|330.85|332.45|330.85|332.45|330.85|332.45|330.85|0
1649102930000|2022-04-04 20:08:50|332.69|331.09|332.94|331.34|332.94|331.34|332.69|331.09|0
1649102940000|2022-04-04 20:09:00|333.18|331.58|333.18|331.58|333.18|331.58|333.18|331.58|0
1649102950000|2022-04-04 20:09:10|333.43|331.83|333.43|331.83|333.67|332.07|333.43|331.83|0
1649102980000|2022-04-04 20:09:40|333.18|331.58|332.94|331.34|333.18|331.58|332.94|331.34|0
1649102990000|2022-04-04 20:09:50|332.69|331.09|332.94|331.34|332.94|331.34|332.69|331.09|0
1649103020000|2022-04-04 20:10:20|332.69|331.09|332.69|331.09|332.69|331.09|332.69|331.09|0
1649103030000|2022-04-04 20:10:30|332.94|331.34|333.43|331.83|333.43|331.83|332.94|331.34|0
1649103040000|2022-04-04 20:10:40|333.67|332.07|333.67|332.07|333.67|332.07|333.67|332.07|0
1649103050000|2022-04-04 20:10:50|333.43|331.83|333.43|331.83|333.43|331.83|333.43|331.83|0
1649103060000|2022-04-04 20:11:00|333.18|331.58|332.94|331.34|333.18|331.58|332.94|331.34|0
1649103070000|2022-04-04 20:11:10|332.69|331.09|332.69|331.09|332.69|331.09|332.69|331.09|0
1649103080000|2022-04-04 20:11:20|332.94|331.34|332.94|331.34|333.18|331.58|332.94|331.34|0
1649103090000|2022-04-04 20:11:30|333.05|331.45|333.05|331.45|333.05|331.45|333.05|331.45|0
1649103100000|2022-04-04 20:11:40|332.94|331.34|332.94|331.34|333.18|331.58|332.94|331.34|0
1649103110000|2022-04-04 20:11:50|333.18|331.58|333.18|331.58|333.18|331.58|333.18|331.58|0
1649103130000|2022-04-04 20:12:10|332.94|331.34|332.94|331.34|332.94|331.34|332.94|331.34|0
1649103170000|2022-04-04 20:12:50|332.69|331.09|332.69|331.09|332.69|331.09|332.69|331.09|0
1649103180000|2022-04-04 20:13:00|332.2|330.6|331.95|330.35|332.2|330.6|331.95|330.35|0
1649103210000|2022-04-04 20:13:30|332.2|330.6|332.2|330.6|332.2|330.6|332.2|330.6|0
1649103250000|2022-04-04 20:14:10|332.24|330.64|332.24|330.64|332.24|330.64|332.24|330.64|0
1649103260000|2022-04-04 20:14:20|332.6|331|332.49|330.89|332.6|331|332.49|330.89|0
1649103270000|2022-04-04 20:14:30|332.42|330.82|332.18|330.58|332.42|330.82|332.18|330.58|0
1649103280000|2022-04-04 20:14:40|331.93|330.33|332.18|330.58|332.18|330.58|331.93|330.33|0
1649103290000|2022-04-04 20:14:50|331.93|330.33|331.93|330.33|331.93|330.33|331.93|330.33|0
1649103310000|2022-04-04 20:15:10|332.48|330.28|332.48|330.28|332.48|330.28|332.48|330.28|0
1649103330000|2022-04-04 20:15:30|332.72|330.52|332.97|330.77|332.97|330.77|332.72|330.52|0
1649103340000|2022-04-04 20:15:40|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649103370000|2022-04-04 20:16:10|333.46|331.26|333.95|331.75|333.95|331.75|333.46|331.26|0
1649103420000|2022-04-04 20:17:00|333.7|331.5|333.7|331.5|333.7|331.5|333.7|331.5|0
1649103430000|2022-04-04 20:17:10|333.95|331.75|333.82|331.62|333.95|331.75|333.82|331.62|0
1649103440000|2022-04-04 20:17:20|333.7|331.5|333.95|331.75|333.95|331.75|333.7|331.5|0
1649103460000|2022-04-04 20:17:40|334.2|332|334.2|332|334.2|332|334.2|332|0
1649103490000|2022-04-04 20:18:10|334.44|332.24|334.44|332.24|334.44|332.24|334.44|332.24|0
1649103500000|2022-04-04 20:18:20|334.2|332|334.31|332.11|334.31|332.11|334.2|332|0
1649103510000|2022-04-04 20:18:30|334.44|332.24|334.44|332.24|334.44|332.24|334.2|332|0
1649103520000|2022-04-04 20:18:40|334.2|332|333.95|331.75|334.2|332|333.95|331.75|0
1649103530000|2022-04-04 20:18:50|333.7|331.5|333.7|331.5|333.7|331.5|333.7|331.5|0
1649103550000|2022-04-04 20:19:10|333.95|331.75|334.2|332|334.2|332|333.95|331.75|0
1649103560000|2022-04-04 20:19:20|333.95|331.75|333.95|331.75|333.95|331.75|333.7|331.5|0
1649103580000|2022-04-04 20:19:40|333.7|331.5|333.7|331.5|333.82|331.62|333.7|331.5|0
1649103590000|2022-04-04 20:19:50|333.95|331.75|333.7|331.5|333.95|331.75|333.7|331.5|0
1649103600000|2022-04-04 20:20:00|333.95|331.75|333.95|331.75|333.95|331.75|333.95|331.75|0
1649103620000|2022-04-04 20:20:20|333.82|331.62|333.95|331.75|333.95|331.75|333.7|331.5|0
1649103630000|2022-04-04 20:20:30|334.2|332|334.2|332|334.2|332|334.2|332|0
1649103640000|2022-04-04 20:20:40|333.95|331.75|334.2|332|334.2|332|333.95|331.75|0
1649103670000|2022-04-04 20:21:10|334.31|332.11|334.2|332|334.44|332.24|334.2|332|0
1649103680000|2022-04-04 20:21:20|334.31|332.11|334.2|332|334.31|332.11|334.2|332|0
1649103700000|2022-04-04 20:21:40|334.44|332.24|334.44|332.24|334.44|332.24|334.44|332.24|0
1649103710000|2022-04-04 20:21:50|334.69|332.49|334.69|332.49|334.69|332.49|334.69|332.49|0
1649103760000|2022-04-04 20:22:40|334.81|332.61|334.93|332.73|334.93|332.73|334.81|332.61|0
1649103820000|2022-04-04 20:23:40|334.69|332.49|334.69|332.49|334.69|332.49|334.69|332.49|0
1649103850000|2022-04-04 20:24:10|334.93|332.73|334.93|332.73|334.93|332.73|334.93|332.73|0
1649103880000|2022-04-04 20:24:40|335.05|332.85|334.93|332.73|335.05|332.85|334.93|332.73|0
1649103920000|2022-04-04 20:25:20|335.18|332.98|335.18|332.98|335.18|332.98|334.93|332.73|0
1649103940000|2022-04-04 20:25:40|334.93|332.73|334.93|332.73|334.93|332.73|334.93|332.73|0
1649103950000|2022-04-04 20:25:50|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1649103960000|2022-04-04 20:26:00|335.18|332.98|334.93|332.73|335.18|332.98|334.93|332.73|0
1649104000000|2022-04-04 20:26:40|335.18|332.98|334.93|332.73|335.18|332.98|334.93|332.73|0
1649104040000|2022-04-04 20:27:20|335.05|332.85|335.05|332.85|335.05|332.85|335.05|332.85|0
1649104050000|2022-04-04 20:27:30|334.93|332.73|334.93|332.73|334.93|332.73|334.93|332.73|0
1649104060000|2022-04-04 20:27:40|334.69|332.49|334.69|332.49|334.69|332.49|334.69|332.49|0
1649104070000|2022-04-04 20:27:50|334.44|332.24|334.56|332.36|334.56|332.36|334.44|332.24|0
1649104080000|2022-04-04 20:28:00|334.44|332.24|334.44|332.24|334.44|332.24|334.44|332.24|0
1649104150000|2022-04-04 20:29:10|334.31|332.11|334.44|332.24|334.44|332.24|334.31|332.11|0
1649104250000|2022-04-04 20:30:50|334.19|331.99|334.19|331.99|334.19|331.99|334.19|331.99|0
1649104260000|2022-04-04 20:31:00|334.44|332.24|334.44|332.24|334.44|332.24|334.44|332.24|0
1649104280000|2022-04-04 20:31:20|334.19|331.99|334.19|331.99|334.19|331.99|334.19|331.99|0
1649104380000|2022-04-04 20:33:00|333.95|331.75|334.19|331.99|334.19|331.99|333.95|331.75|0
1649104390000|2022-04-04 20:33:10|333.95|331.75|333.95|331.75|333.95|331.75|333.95|331.75|0
1649104400000|2022-04-04 20:33:20|334.06|331.86|334.19|331.99|334.19|331.99|334.06|331.86|0
1649104450000|2022-04-04 20:34:10|334.44|332.24|334.68|332.48|334.68|332.48|334.44|332.24|0
1649104460000|2022-04-04 20:34:20|334.44|332.24|334.44|332.24|334.44|332.24|334.44|332.24|0
1649104480000|2022-04-04 20:34:40|334.56|332.36|334.56|332.36|334.56|332.36|334.56|332.36|0
1649104490000|2022-04-04 20:34:50|334.68|332.48|334.68|332.48|334.68|332.48|334.68|332.48|0
1649104500000|2022-04-04 20:35:00|334.8|332.6|334.68|332.48|334.8|332.6|334.68|332.48|0
1649104580000|2022-04-04 20:36:20|334.93|332.73|334.93|332.73|334.93|332.73|334.93|332.73|0
1649104600000|2022-04-04 20:36:40|334.68|332.48|334.68|332.48|334.8|332.6|334.68|332.48|0
1649104610000|2022-04-04 20:36:50|334.93|332.73|334.93|332.73|334.93|332.73|334.93|332.73|0
1649104640000|2022-04-04 20:37:20|334.68|332.48|334.68|332.48|334.68|332.48|334.68|332.48|0
1649104680000|2022-04-04 20:38:00|334.93|332.73|334.93|332.73|334.93|332.73|334.93|332.73|0
1649104710000|2022-04-04 20:38:30|335.18|332.98|335.18|332.98|335.18|332.98|335.18|332.98|0
1649104740000|2022-04-04 20:39:00|335.42|333.22|335.42|333.22|335.42|333.22|335.42|333.22|0
1649104760000|2022-04-04 20:39:20|335.18|332.98|335.42|333.22|335.42|333.22|335.18|332.98|0
1649104790000|2022-04-04 20:39:50|335.67|333.47|335.67|333.47|335.67|333.47|335.67|333.47|0
1649104830000|2022-04-04 20:40:30|335.91|333.71|335.91|333.71|335.91|333.71|335.91|333.71|0
1649104840000|2022-04-04 20:40:40|335.67|333.47|335.91|333.71|335.91|333.71|335.67|333.47|0
1649104900000|2022-04-04 20:41:40|336.03|333.83|335.91|333.71|336.03|333.83|335.91|333.71|0
1649104920000|2022-04-04 20:42:00|335.78|333.58|335.91|333.71|335.91|333.71|335.67|333.47|0
1649104930000|2022-04-04 20:42:10|335.67|333.47|335.67|333.47|335.67|333.47|335.67|333.47|0
1649105040000|2022-04-04 20:44:00|335.42|333.22|335.42|333.22|335.42|333.22|335.42|333.22|0
1649105050000|2022-04-04 20:44:10|335.67|333.47|335.67|333.47|335.67|333.47|335.67|333.47|0
1649105070000|2022-04-04 20:44:30|335.42|333.22|335.67|333.47|335.67|333.47|335.42|333.22|0
1649105140000|2022-04-04 20:45:40|335.42|333.22|335.42|333.22|335.42|333.22|335.42|333.22|0
1649105210000|2022-04-04 20:46:50|335.17|332.97|335.17|332.97|335.17|332.97|335.17|332.97|0
1649105220000|2022-04-04 20:47:00|334.68|332.48|334.93|332.73|334.93|332.73|334.68|332.48|0
1649105260000|2022-04-04 20:47:40|335.17|332.97|335.17|332.97|335.17|332.97|335.17|332.97|0
1649105340000|2022-04-04 20:49:00|334.93|332.73|334.68|332.48|334.93|332.73|334.68|332.48|0
1649105350000|2022-04-04 20:49:10|334.44|332.24|334.19|331.99|334.44|332.24|334.19|331.99|0
1649105360000|2022-04-04 20:49:20|333.94|331.74|333.82|331.62|333.94|331.74|333.82|331.62|0
1649105370000|2022-04-04 20:49:30|333.7|331.5|333.7|331.5|333.7|331.5|333.7|331.5|0
1649105380000|2022-04-04 20:49:40|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1649105400000|2022-04-04 20:50:00|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649105430000|2022-04-04 20:50:30|333.45|331.25|333.21|331.01|333.45|331.25|333.21|331.01|0
1649105440000|2022-04-04 20:50:40|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1649105460000|2022-04-04 20:51:00|332.71|330.51|332.71|330.51|332.71|330.51|332.71|330.51|0
1649105470000|2022-04-04 20:51:10|332.83|330.63|332.96|330.76|332.96|330.76|332.83|330.63|0
1649105510000|2022-04-04 20:51:50|333.2|331|333.2|331|333.2|331|333.2|331|0
1649105540000|2022-04-04 20:52:20|333.32|331.12|333.45|331.25|333.45|331.25|333.32|331.12|0
1649105550000|2022-04-04 20:52:30|333.7|331.5|333.7|331.5|333.7|331.5|333.7|331.5|0
1649105570000|2022-04-04 20:52:50|333.94|331.74|333.94|331.74|333.94|331.74|333.94|331.74|0
1649105580000|2022-04-04 20:53:00|333.7|331.5|333.7|331.5|333.7|331.5|333.7|331.5|0
1649105620000|2022-04-04 20:53:40|333.94|331.74|333.94|331.74|333.94|331.74|333.94|331.74|0
1649105700000|2022-04-04 20:55:00|334.19|331.99|334.19|331.99|334.19|331.99|334.19|331.99|0
1649105720000|2022-04-04 20:55:20|334.43|332.23|334.43|332.23|334.43|332.23|334.43|332.23|0
1649105740000|2022-04-04 20:55:40|334.19|331.99|334.19|331.99|334.19|331.99|334.19|331.99|0
1649105750000|2022-04-04 20:55:50|334.43|332.23|334.43|332.23|334.43|332.23|334.43|332.23|0
1649105770000|2022-04-04 20:56:10|334.19|331.99|334.19|331.99|334.19|331.99|334.19|331.99|0
1649105790000|2022-04-04 20:56:30|333.94|331.74|333.94|331.74|333.94|331.74|333.94|331.74|0
1649105800000|2022-04-04 20:56:40|333.7|331.5|333.7|331.5|333.7|331.5|333.7|331.5|0
1649105840000|2022-04-04 20:57:20|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1649105850000|2022-04-04 20:57:30|333.2|331|333.2|331|333.2|331|333.2|331|0
1649105860000|2022-04-04 20:57:40|333.32|331.12|333.2|331|333.32|331.12|333.2|331|0
1649105920000|2022-04-04 20:58:40|333.32|331.12|333.45|331.25|333.45|331.25|333.32|331.12|0
1649105950000|2022-04-04 20:59:10|333.2|331|333.2|331|333.2|331|333.2|331|0
1649105960000|2022-04-04 20:59:20|332.96|330.76|332.71|330.51|332.96|330.76|332.71|330.51|0
1649105970000|2022-04-04 20:59:30|332.47|330.27|332.47|330.27|332.47|330.27|332.47|330.27|0
1649105990000|2022-04-04 20:59:50|332.34|330.14|332.54|330.34|332.58|330.38|332.34|330.14|0
1649106000000|2022-04-04 21:00:00|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649106010000|2022-04-04 21:00:10|332.79|330.59|332.79|330.59|332.79|330.59|332.79|330.59|0
1649106030000|2022-04-04 21:00:30|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649106050000|2022-04-04 21:00:50|332.72|330.52|332.72|330.52|332.72|330.52|332.72|330.52|0
1649106060000|2022-04-04 21:01:00|332.75|330.55|332.75|330.55|332.75|330.55|332.75|330.55|0
1649106070000|2022-04-04 21:01:10|332.86|330.66|332.72|330.52|332.86|330.66|332.72|330.52|0
1649106080000|2022-04-04 21:01:20|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1649106120000|2022-04-04 21:02:00|332.79|330.59|332.79|330.59|332.79|330.59|332.79|330.59|0
1649106130000|2022-04-04 21:02:10|332.44|330.24|332.44|330.24|332.44|330.24|332.44|330.24|0
1649106140000|2022-04-04 21:02:20|332.47|330.27|332.47|330.27|332.47|330.27|332.47|330.27|0
1649106150000|2022-04-04 21:02:30|332.5|330.3|332.54|330.34|332.54|330.34|332.5|330.3|0
1649106170000|2022-04-04 21:02:50|332.75|330.55|332.44|330.24|332.79|330.59|332.44|330.24|0
1649106190000|2022-04-04 21:03:10|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649106210000|2022-04-04 21:03:30|332.72|330.52|332.72|330.52|332.72|330.52|332.72|330.52|0
1649106220000|2022-04-04 21:03:40|332.86|330.66|332.86|330.66|332.86|330.66|332.86|330.66|0
1649106300000|2022-04-04 21:05:00|332.69|330.49|332.5|330.3|332.69|330.49|332.5|330.3|0
1649106310000|2022-04-04 21:05:10|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649106330000|2022-04-04 21:05:30|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1649106350000|2022-04-04 21:05:50|332.37|330.17|332.37|330.17|332.37|330.17|332.37|330.17|0
1649106360000|2022-04-04 21:06:00|332.5|330.3|332.69|330.49|332.69|330.49|332.5|330.3|0
1649106390000|2022-04-04 21:06:30|332.39|330.19|332.39|330.19|332.39|330.19|332.39|330.19|0
1649106410000|2022-04-04 21:06:50|332.69|330.49|332.39|330.19|332.69|330.49|332.39|330.19|0
1649106480000|2022-04-04 21:08:00|332.69|330.49|332.72|330.52|332.72|330.52|332.69|330.49|0
1649106490000|2022-04-04 21:08:10|332.86|330.66|332.86|330.66|332.86|330.66|332.86|330.66|0
1649106720000|2022-04-04 21:12:00|332.72|330.52|332.54|330.34|332.72|330.52|332.54|330.34|0
1649106770000|2022-04-04 21:12:50|332.29|330.09|332.29|330.09|332.29|330.09|332.29|330.09|0
1649106780000|2022-04-04 21:13:00|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1649106810000|2022-04-04 21:13:30|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649106840000|2022-04-04 21:14:00|332.72|330.52|332.72|330.52|332.72|330.52|332.72|330.52|0
1649106860000|2022-04-04 21:14:20|332.79|330.59|332.72|330.52|332.79|330.59|332.72|330.52|0
1649106910000|2022-04-04 21:15:10|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649106930000|2022-04-04 21:15:30|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1649106970000|2022-04-04 21:16:10|332.5|330.3|332.5|330.3|332.5|330.3|332.5|330.3|0
1649106980000|2022-04-04 21:16:20|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1649107030000|2022-04-04 21:17:10|332.61|330.41|332.61|330.41|332.61|330.41|332.61|330.41|0
1649107040000|2022-04-04 21:17:20|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1649107060000|2022-04-04 21:17:40|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649107080000|2022-04-04 21:18:00|332.72|330.52|332.72|330.52|332.72|330.52|332.72|330.52|0
1649107090000|2022-04-04 21:18:10|332.75|330.55|332.75|330.55|332.75|330.55|332.75|330.55|0
1649107110000|2022-04-04 21:18:30|332.79|330.59|332.79|330.59|332.79|330.59|332.79|330.59|0
1649107130000|2022-04-04 21:18:50|332.81|330.61|332.81|330.61|332.81|330.61|332.81|330.61|0
1649107140000|2022-04-04 21:19:00|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1649107170000|2022-04-04 21:19:30|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649107230000|2022-04-04 21:20:30|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1649107300000|2022-04-04 21:21:40|332.61|330.41|332.58|330.38|332.61|330.41|332.58|330.38|0
1649107310000|2022-04-04 21:21:50|332.54|330.34|332.65|330.45|332.65|330.45|332.54|330.34|0
1649107340000|2022-04-04 21:22:20|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1649107450000|2022-04-04 21:24:10|332.36|330.16|332.36|330.16|332.36|330.16|332.36|330.16|0
1649107460000|2022-04-04 21:24:20|332.72|330.52|332.72|330.52|332.72|330.52|332.72|330.52|0
1649107470000|2022-04-04 21:24:30|332.74|330.54|332.74|330.54|332.74|330.54|332.74|330.54|0
1649107490000|2022-04-04 21:24:50|332.78|330.58|332.78|330.58|332.78|330.58|332.78|330.58|0
1649107560000|2022-04-04 21:26:00|333.14|330.94|333.14|330.94|333.14|330.94|333.14|330.94|0
1649107570000|2022-04-04 21:26:10|332.78|330.58|332.81|330.61|332.92|330.72|332.78|330.58|0
1649107580000|2022-04-04 21:26:20|332.92|330.72|332.92|330.72|332.92|330.72|332.92|330.72|0
1649107610000|2022-04-04 21:26:50|333.5|331.3|333.5|331.3|333.5|331.3|333.5|331.3|0
1649107630000|2022-04-04 21:27:10|333.57|331.37|333.57|331.37|333.57|331.37|333.57|331.37|0
1649107640000|2022-04-04 21:27:20|333.54|331.34|333.54|331.34|333.54|331.34|333.54|331.34|0
1649107800000|2022-04-04 21:30:00|333.57|331.37|333.57|331.37|333.57|331.37|333.57|331.37|0
1649107810000|2022-04-04 21:30:10|333.54|331.34|333.54|331.34|333.54|331.34|333.54|331.34|0
1649107920000|2022-04-04 21:32:00|333.39|331.19|333.39|331.19|333.39|331.19|333.39|331.19|0
1649107930000|2022-04-04 21:32:10|333.24|331.04|333.24|331.04|333.24|331.04|333.24|331.04|0
1649107950000|2022-04-04 21:32:30|333.11|330.91|333.11|330.91|333.11|330.91|333.11|330.91|0
1649107970000|2022-04-04 21:32:50|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649108010000|2022-04-04 21:33:30|333.24|331.04|333.24|331.04|333.24|331.04|333.24|331.04|0
1649108060000|2022-04-04 21:34:20|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649108070000|2022-04-04 21:34:30|333.32|331.12|333.32|331.12|333.32|331.12|333.32|331.12|0
1649108080000|2022-04-04 21:34:40|333.17|330.97|333.17|330.97|333.17|330.97|333.17|330.97|0
1649108090000|2022-04-04 21:34:50|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649108110000|2022-04-04 21:35:10|333.32|331.12|333.32|331.12|333.32|331.12|333.32|331.12|0
1649108130000|2022-04-04 21:35:30|333.43|331.23|333.43|331.23|333.43|331.23|333.43|331.23|0
1649108140000|2022-04-04 21:35:40|333.32|331.12|333.21|331.01|333.32|331.12|333.21|331.01|0
1649108160000|2022-04-04 21:36:00|333.32|331.12|333.32|331.12|333.32|331.12|333.32|331.12|0
1649108170000|2022-04-04 21:36:10|333.46|331.26|333.46|331.26|333.46|331.26|333.46|331.26|0
1649108190000|2022-04-04 21:36:30|333.32|331.12|333.32|331.12|333.32|331.12|333.32|331.12|0
1649108200000|2022-04-04 21:36:40|333.17|330.97|333.17|330.97|333.17|330.97|333.17|330.97|0
1649108210000|2022-04-04 21:36:50|333.32|331.12|333.35|331.15|333.35|331.15|333.32|331.12|0
1649108220000|2022-04-04 21:37:00|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649108230000|2022-04-04 21:37:10|333.28|331.08|333.24|331.04|333.28|331.08|333.24|331.04|0
1649108400000|2022-04-04 21:40:00|333.13|330.93|333.1|330.9|333.13|330.93|333.1|330.9|0
1649108410000|2022-04-04 21:40:10|333.17|330.97|333.17|330.97|333.17|330.97|333.17|330.97|0
1649108540000|2022-04-04 21:42:20|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649108550000|2022-04-04 21:42:30|333.17|330.97|333.17|330.97|333.17|330.97|333.17|330.97|0
1649108570000|2022-04-04 21:42:50|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649108630000|2022-04-04 21:43:50|332.64|330.44|332.64|330.44|332.64|330.44|332.64|330.44|0
1649108650000|2022-04-04 21:44:10|332.96|330.76|332.96|330.76|332.96|330.76|332.96|330.76|0
1649108670000|2022-04-04 21:44:30|332.89|330.69|332.89|330.69|332.89|330.69|332.89|330.69|0
1649108680000|2022-04-04 21:44:40|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1649108700000|2022-04-04 21:45:00|333|330.8|333|330.8|333|330.8|333|330.8|0
1649108740000|2022-04-04 21:45:40|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1649108880000|2022-04-04 21:48:00|333.06|330.86|333.06|330.86|333.06|330.86|333.02|330.82|0
1649108890000|2022-04-04 21:48:10|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1649108940000|2022-04-04 21:49:00|332.99|330.79|332.99|330.79|332.99|330.79|332.99|330.79|0
1649109150000|2022-04-04 21:52:30|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1649109210000|2022-04-04 21:53:30|332.99|330.79|332.99|330.79|332.99|330.79|332.99|330.79|0
1649109440000|2022-04-04 21:57:20|333.06|330.86|333.24|331.04|333.24|331.04|333.06|330.86|0
1649109470000|2022-04-04 21:57:50|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1649109570000|2022-04-04 21:59:30|333.45|331.25|333.45|331.25|333.45|331.25|333.45|331.25|0
1649109580000|2022-04-04 21:59:40|333.49|331.29|333.49|331.29|333.49|331.29|333.49|331.29|0
1649109600000|2022-04-04 22:00:00|333.42|331.22|331.83|329.63|333.42|331.22|331.83|329.63|0
1649109610000|2022-04-04 22:00:10|332.2|330|332.45|330.25|332.45|330.25|332.2|330|0
1649109620000|2022-04-04 22:00:20|332.32|330.12|332.2|330|332.32|330.12|331.96|329.76|0
1649109630000|2022-04-04 22:00:30|332.08|329.88|332.32|330.12|332.32|330.12|332.08|329.88|0
1649109640000|2022-04-04 22:00:40|332.45|330.25|332.81|330.61|332.94|330.74|332.45|330.25|0
1649109650000|2022-04-04 22:00:50|332.7|330.5|332.57|330.37|332.7|330.5|332.57|330.37|0
1649109660000|2022-04-04 22:01:00|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1649109670000|2022-04-04 22:01:10|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649109680000|2022-04-04 22:01:20|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1649109690000|2022-04-04 22:01:30|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649109700000|2022-04-04 22:01:40|332.57|330.37|332.7|330.5|332.7|330.5|332.57|330.37|0
1649109710000|2022-04-04 22:01:50|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649109720000|2022-04-04 22:02:00|332.57|330.37|332.2|330|332.57|330.37|332.2|330|0
1649109730000|2022-04-04 22:02:10|332.45|330.25|332.45|330.25|332.45|330.25|332.2|330|0
1649109740000|2022-04-04 22:02:20|332.2|330|332.2|330|332.2|330|332.2|330|0
1649109760000|2022-04-04 22:02:40|332.45|330.25|332.2|330|332.45|330.25|332.2|330|0
1649109800000|2022-04-04 22:03:20|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649109810000|2022-04-04 22:03:30|332.32|330.12|332.2|330|332.32|330.12|332.2|330|0
1649109820000|2022-04-04 22:03:40|332.32|330.12|332.45|330.25|332.45|330.25|332.32|330.12|0
1649109830000|2022-04-04 22:03:50|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1649109850000|2022-04-04 22:04:10|332.81|330.61|332.94|330.74|332.94|330.74|332.81|330.61|0
1649109870000|2022-04-04 22:04:30|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1649109880000|2022-04-04 22:04:40|332.57|330.37|332.57|330.37|332.57|330.37|332.57|330.37|0
1649109890000|2022-04-04 22:04:50|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649109900000|2022-04-04 22:05:00|332.2|330|332.2|330|332.2|330|332.2|330|0
1649109950000|2022-04-04 22:05:50|332.08|329.88|331.96|329.76|332.08|329.88|331.96|329.76|0
1649109970000|2022-04-04 22:06:10|332.2|330|332.2|330|332.2|330|332.2|330|0
1649109980000|2022-04-04 22:06:20|332.45|330.25|332.7|330.5|332.7|330.5|332.45|330.25|0
1649109990000|2022-04-04 22:06:30|332.94|330.74|332.45|330.25|332.94|330.74|332.45|330.25|0
1649110000000|2022-04-04 22:06:40|332.2|330|332.2|330|332.2|330|332.2|330|0
1649110070000|2022-04-04 22:07:50|332.32|330.12|332.45|330.25|332.45|330.25|332.32|330.12|0
1649110120000|2022-04-04 22:08:40|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649110130000|2022-04-04 22:08:50|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649110170000|2022-04-04 22:09:30|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1649110180000|2022-04-04 22:09:40|332.2|330|332.2|330|332.2|330|332.2|330|0
1649110190000|2022-04-04 22:09:50|332.45|330.25|332.45|330.25|332.45|330.25|332.2|330|0
1649110200000|2022-04-04 22:10:00|332.2|330|332.2|330|332.2|330|332.2|330|0
1649110250000|2022-04-04 22:10:50|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649110310000|2022-04-04 22:11:50|332.2|330|332.2|330|332.2|330|332.2|330|0
1649110330000|2022-04-04 22:12:10|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649110340000|2022-04-04 22:12:20|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649110410000|2022-04-04 22:13:30|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1649110420000|2022-04-04 22:13:40|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649110470000|2022-04-04 22:14:30|332.81|330.61|332.81|330.61|332.81|330.61|332.81|330.61|0
1649110480000|2022-04-04 22:14:40|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649110500000|2022-04-04 22:15:00|332.94|330.74|332.94|330.74|332.94|330.74|332.94|330.74|0
1649110550000|2022-04-04 22:15:50|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1649110590000|2022-04-04 22:16:30|332.94|330.74|332.94|330.74|332.94|330.74|332.94|330.74|0
1649110600000|2022-04-04 22:16:40|332.81|330.61|332.81|330.61|332.81|330.61|332.81|330.61|0
1649110610000|2022-04-04 22:16:50|332.69|330.49|332.56|330.36|332.69|330.49|332.56|330.36|0
1649110620000|2022-04-04 22:17:00|332.45|330.25|332.2|330|332.45|330.25|332.2|330|0
1649110730000|2022-04-04 22:18:50|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649110750000|2022-04-04 22:19:10|332.07|329.87|332.2|330|332.2|330|332.07|329.87|0
1649110770000|2022-04-04 22:19:30|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649110780000|2022-04-04 22:19:40|331.83|329.63|331.71|329.51|331.83|329.63|331.71|329.51|0
1649110790000|2022-04-04 22:19:50|331.83|329.63|331.95|329.75|331.95|329.75|331.83|329.63|0
1649110800000|2022-04-04 22:20:00|332.07|329.87|332.2|330|332.2|330|332.07|329.87|0
1649110820000|2022-04-04 22:20:20|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649110870000|2022-04-04 22:21:10|332.2|330|332.2|330|332.2|330|332.2|330|0
1649110880000|2022-04-04 22:21:20|331.71|329.51|331.71|329.51|331.71|329.51|331.71|329.51|0
1649110900000|2022-04-04 22:21:40|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649110940000|2022-04-04 22:22:20|331.83|329.63|331.83|329.63|331.83|329.63|331.83|329.63|0
1649110950000|2022-04-04 22:22:30|331.71|329.51|331.71|329.51|331.71|329.51|331.71|329.51|0
1649111010000|2022-04-04 22:23:30|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649111060000|2022-04-04 22:24:20|331.83|329.63|331.95|329.75|331.95|329.75|331.83|329.63|0
1649111090000|2022-04-04 22:24:50|331.71|329.51|331.71|329.51|331.71|329.51|331.71|329.51|0
1649111100000|2022-04-04 22:25:00|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649111120000|2022-04-04 22:25:20|331.83|329.63|331.46|329.26|331.83|329.63|331.46|329.26|0
1649111140000|2022-04-04 22:25:40|331.71|329.51|331.71|329.51|331.71|329.51|331.71|329.51|0
1649111240000|2022-04-04 22:27:20|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649111270000|2022-04-04 22:27:50|332.2|330|332.2|330|332.2|330|332.2|330|0
1649111380000|2022-04-04 22:29:40|332.32|330.12|332.44|330.24|332.44|330.24|332.32|330.12|0
1649111390000|2022-04-04 22:29:50|332.32|330.12|332.2|330|332.44|330.24|332.2|330|0
1649111410000|2022-04-04 22:30:10|332.07|329.87|332.2|330|332.2|330|332.07|329.87|0
1649111420000|2022-04-04 22:30:20|332.07|329.87|331.95|329.75|332.07|329.87|331.95|329.75|0
1649111450000|2022-04-04 22:30:50|332.07|329.87|332.2|330|332.2|330|332.07|329.87|0
1649111460000|2022-04-04 22:31:00|332.07|329.87|332.07|329.87|332.07|329.87|332.07|329.87|0
1649111470000|2022-04-04 22:31:10|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649111490000|2022-04-04 22:31:30|331.71|329.51|331.71|329.51|331.71|329.51|331.71|329.51|0
1649111520000|2022-04-04 22:32:00|331.46|329.26|331.46|329.26|331.46|329.26|331.46|329.26|0
1649111560000|2022-04-04 22:32:40|331.71|329.51|331.71|329.51|331.71|329.51|331.71|329.51|0
1649111590000|2022-04-04 22:33:10|331.82|329.62|331.95|329.75|331.95|329.75|331.82|329.62|0
1649111650000|2022-04-04 22:34:10|331.71|329.51|331.71|329.51|331.71|329.51|331.71|329.51|0
1649111660000|2022-04-04 22:34:20|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649111710000|2022-04-04 22:35:10|331.46|329.26|331.21|329.01|331.46|329.26|331.21|329.01|0
1649111720000|2022-04-04 22:35:20|331.09|328.89|331.09|328.89|331.09|328.89|331.09|328.89|0
1649111730000|2022-04-04 22:35:30|330.97|328.77|330.97|328.77|330.97|328.77|330.97|328.77|0
1649111760000|2022-04-04 22:36:00|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649111790000|2022-04-04 22:36:30|331.33|329.13|331.7|329.5|331.7|329.5|331.33|329.13|0
1649111810000|2022-04-04 22:36:50|331.46|329.26|331.46|329.26|331.46|329.26|331.33|329.13|0
1649111820000|2022-04-04 22:37:00|331.33|329.13|331.21|329.01|331.33|329.13|331.21|329.01|0
1649111840000|2022-04-04 22:37:20|330.97|328.77|330.97|328.77|330.97|328.77|330.97|328.77|0
1649111860000|2022-04-04 22:37:40|331.21|329.01|331.08|328.88|331.21|329.01|331.08|328.88|0
1649111870000|2022-04-04 22:37:50|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649111880000|2022-04-04 22:38:00|330.97|328.77|331.21|329.01|331.21|329.01|330.97|328.77|0
1649111890000|2022-04-04 22:38:10|331.33|329.13|331.33|329.13|331.33|329.13|331.33|329.13|0
1649111900000|2022-04-04 22:38:20|331.21|329.01|331.33|329.13|331.33|329.13|331.21|329.01|0
1649111910000|2022-04-04 22:38:30|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649111960000|2022-04-04 22:39:20|331.46|329.26|331.46|329.26|331.46|329.26|331.46|329.26|0
1649111970000|2022-04-04 22:39:30|331.33|329.13|331.33|329.13|331.33|329.13|331.21|329.01|0
1649111990000|2022-04-04 22:39:50|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649112020000|2022-04-04 22:40:20|330.97|328.77|330.97|328.77|330.97|328.77|330.97|328.77|0
1649112050000|2022-04-04 22:40:50|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649112120000|2022-04-04 22:42:00|331.46|329.26|331.46|329.26|331.46|329.26|331.46|329.26|0
1649112130000|2022-04-04 22:42:10|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649112160000|2022-04-04 22:42:40|331.46|329.26|331.46|329.26|331.46|329.26|331.46|329.26|0
1649112200000|2022-04-04 22:43:20|331.33|329.13|331.33|329.13|331.33|329.13|331.33|329.13|0
1649112210000|2022-04-04 22:43:30|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649112260000|2022-04-04 22:44:20|330.97|328.77|330.97|328.77|330.97|328.77|330.97|328.77|0
1649112280000|2022-04-04 22:44:40|330.96|328.76|331.21|329.01|331.21|329.01|330.96|328.76|0
1649112340000|2022-04-04 22:45:40|331.46|329.26|331.46|329.26|331.46|329.26|331.46|329.26|0
1649112360000|2022-04-04 22:46:00|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649112370000|2022-04-04 22:46:10|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1649112540000|2022-04-04 22:49:00|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649112620000|2022-04-04 22:50:20|331.82|329.62|331.82|329.62|331.82|329.62|331.82|329.62|0
1649112630000|2022-04-04 22:50:30|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649112660000|2022-04-04 22:51:00|331.46|329.26|331.46|329.26|331.46|329.26|331.46|329.26|0
1649112680000|2022-04-04 22:51:20|331.33|329.13|331.33|329.13|331.33|329.13|331.33|329.13|0
1649112690000|2022-04-04 22:51:30|331.21|329.01|331.21|329.01|331.21|329.01|331.21|329.01|0
1649112710000|2022-04-04 22:51:50|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649112730000|2022-04-04 22:52:10|331.33|329.13|331.33|329.13|331.33|329.13|331.33|329.13|0
1649112740000|2022-04-04 22:52:20|331.45|329.25|331.33|329.13|331.45|329.25|331.33|329.13|0
1649112750000|2022-04-04 22:52:30|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649112760000|2022-04-04 22:52:40|331.33|329.13|331.33|329.13|331.33|329.13|331.33|329.13|0
1649112780000|2022-04-04 22:53:00|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649112810000|2022-04-04 22:53:30|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649112820000|2022-04-04 22:53:40|331.57|329.37|331.7|329.5|331.7|329.5|331.57|329.37|0
1649112840000|2022-04-04 22:54:00|331.57|329.37|331.45|329.25|331.57|329.37|331.45|329.25|0
1649112860000|2022-04-04 22:54:20|331.57|329.37|331.57|329.37|331.7|329.5|331.57|329.37|0
1649112870000|2022-04-04 22:54:30|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649112900000|2022-04-04 22:55:00|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649112910000|2022-04-04 22:55:10|331.57|329.37|331.57|329.37|331.57|329.37|331.57|329.37|0
1649112920000|2022-04-04 22:55:20|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649112930000|2022-04-04 22:55:30|331.57|329.37|331.57|329.37|331.57|329.37|331.57|329.37|0
1649112940000|2022-04-04 22:55:40|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649112950000|2022-04-04 22:55:50|331.57|329.37|331.45|329.25|331.57|329.37|331.45|329.25|0
1649112960000|2022-04-04 22:56:00|331.57|329.37|331.7|329.5|331.7|329.5|331.45|329.25|0
1649112970000|2022-04-04 22:56:10|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649113030000|2022-04-04 22:57:10|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649113050000|2022-04-04 22:57:30|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649113080000|2022-04-04 22:58:00|331.57|329.37|331.7|329.5|331.7|329.5|331.57|329.37|0
1649113090000|2022-04-04 22:58:10|331.45|329.25|331.45|329.25|331.57|329.37|331.45|329.25|0
1649113100000|2022-04-04 22:58:20|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649113290000|2022-04-04 23:01:30|331.45|329.25|331.57|329.37|331.57|329.37|331.45|329.25|0
1649113300000|2022-04-04 23:01:40|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649113480000|2022-04-04 23:04:40|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649113490000|2022-04-04 23:04:50|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649113500000|2022-04-04 23:05:00|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649113540000|2022-04-04 23:05:40|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649113550000|2022-04-04 23:05:50|331.45|329.25|331.21|329.01|331.45|329.25|331.21|329.01|0
1649113570000|2022-04-04 23:06:10|331.32|329.12|331.45|329.25|331.45|329.25|331.32|329.12|0
1649113580000|2022-04-04 23:06:20|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649113660000|2022-04-04 23:07:40|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649113680000|2022-04-04 23:08:00|331.57|329.37|331.45|329.25|331.57|329.37|331.45|329.25|0
1649113720000|2022-04-04 23:08:40|331.57|329.37|331.7|329.5|331.7|329.5|331.57|329.37|0
1649113760000|2022-04-04 23:09:20|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649113770000|2022-04-04 23:09:30|331.57|329.37|331.57|329.37|331.57|329.37|331.57|329.37|0
1649113790000|2022-04-04 23:09:50|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1649113800000|2022-04-04 23:10:00|331.57|329.37|331.57|329.37|331.57|329.37|331.57|329.37|0
1649113810000|2022-04-04 23:10:10|331.45|329.25|331.45|329.25|331.57|329.37|331.45|329.25|0
1649113940000|2022-04-04 23:12:20|331.2|329|331.2|329|331.2|329|331.2|329|0
1649113950000|2022-04-04 23:12:30|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649113970000|2022-04-04 23:12:50|331.32|329.12|331.2|329|331.32|329.12|331.2|329|0
1649113980000|2022-04-04 23:13:00|331.32|329.12|331.2|329|331.32|329.12|331.2|329|0
1649114050000|2022-04-04 23:14:10|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649114090000|2022-04-04 23:14:50|331.32|329.12|331.2|329|331.32|329.12|331.2|329|0
1649114130000|2022-04-04 23:15:30|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649114210000|2022-04-04 23:16:50|331.32|329.12|331.32|329.12|331.32|329.12|331.32|329.12|0
1649114220000|2022-04-04 23:17:00|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649114410000|2022-04-04 23:20:10|331.2|329|331.2|329|331.2|329|331.2|329|0
1649114450000|2022-04-04 23:20:50|331.45|329.25|331.2|329|331.45|329.25|331.2|329|0
1649114600000|2022-04-04 23:23:20|330.96|328.76|331.2|329|331.2|329|330.96|328.76|0
1649114630000|2022-04-04 23:23:50|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649114670000|2022-04-04 23:24:30|331.2|329|331.2|329|331.2|329|331.2|329|0
1649114750000|2022-04-04 23:25:50|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649114920000|2022-04-04 23:28:40|331.2|329|331.2|329|331.2|329|331.2|329|0
1649114970000|2022-04-04 23:29:30|330.95|328.75|330.95|328.75|330.95|328.75|330.95|328.75|0
1649114980000|2022-04-04 23:29:40|331.2|329|331.2|329|331.2|329|331.2|329|0
1649114990000|2022-04-04 23:29:50|331.45|329.25|331.45|329.25|331.45|329.25|331.45|329.25|0
1649115030000|2022-04-04 23:30:30|331.69|329.49|331.69|329.49|331.69|329.49|331.69|329.49|0
1649115040000|2022-04-04 23:30:40|331.94|329.74|331.94|329.74|331.94|329.74|331.94|329.74|0
1649115060000|2022-04-04 23:31:00|332.18|329.98|332.18|329.98|332.18|329.98|332.18|329.98|0
1649115080000|2022-04-04 23:31:20|331.94|329.74|331.69|329.49|331.94|329.74|331.69|329.49|0
1649115090000|2022-04-04 23:31:30|331.94|329.74|331.94|329.74|331.94|329.74|331.94|329.74|0
1649115120000|2022-04-04 23:32:00|331.69|329.49|331.81|329.61|331.81|329.61|331.69|329.49|0
1649115130000|2022-04-04 23:32:10|331.69|329.49|331.69|329.49|331.81|329.61|331.69|329.49|0
1649115140000|2022-04-04 23:32:20|331.81|329.61|331.69|329.49|331.81|329.61|331.69|329.49|0
1649115150000|2022-04-04 23:32:30|331.81|329.61|331.94|329.74|331.94|329.74|331.81|329.61|0
1649115210000|2022-04-04 23:33:30|332.18|329.98|332.18|329.98|332.18|329.98|332.18|329.98|0
1649115270000|2022-04-04 23:34:30|332.43|330.23|332.67|330.47|332.67|330.47|332.43|330.23|0
1649115280000|2022-04-04 23:34:40|332.55|330.35|332.92|330.72|332.92|330.72|332.55|330.35|0
1649115300000|2022-04-04 23:35:00|332.67|330.47|332.67|330.47|332.67|330.47|332.67|330.47|0
1649115310000|2022-04-04 23:35:10|332.43|330.23|332.55|330.35|332.55|330.35|332.43|330.23|0
1649115320000|2022-04-04 23:35:20|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1649115340000|2022-04-04 23:35:40|332.67|330.47|332.55|330.35|332.67|330.47|332.55|330.35|0
1649115350000|2022-04-04 23:35:50|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1649115360000|2022-04-04 23:36:00|332.67|330.47|332.67|330.47|332.67|330.47|332.67|330.47|0
1649115400000|2022-04-04 23:36:40|332.43|330.23|332.67|330.47|332.67|330.47|332.43|330.23|0
1649115460000|2022-04-04 23:37:40|332.79|330.59|332.79|330.59|332.79|330.59|332.79|330.59|0
1649115470000|2022-04-04 23:37:50|332.67|330.47|332.67|330.47|332.67|330.47|332.67|330.47|0
1649115520000|2022-04-04 23:38:40|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1649115560000|2022-04-04 23:39:20|332.55|330.35|332.67|330.47|332.67|330.47|332.55|330.35|0
1649115610000|2022-04-04 23:40:10|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1649115620000|2022-04-04 23:40:20|332.54|330.34|332.43|330.23|332.54|330.34|332.43|330.23|0
1649115670000|2022-04-04 23:41:10|332.67|330.47|332.67|330.47|332.67|330.47|332.67|330.47|0
1649115680000|2022-04-04 23:41:20|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1649115700000|2022-04-04 23:41:40|332.67|330.47|332.67|330.47|332.67|330.47|332.67|330.47|0
1649115710000|2022-04-04 23:41:50|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1649115720000|2022-04-04 23:42:00|332.54|330.34|332.43|330.23|332.54|330.34|332.43|330.23|0
1649115770000|2022-04-04 23:42:50|332.67|330.47|332.43|330.23|332.67|330.47|332.43|330.23|0
1649115780000|2022-04-04 23:43:00|332.3|330.1|332.18|329.98|332.3|330.1|332.18|329.98|0
1649115820000|2022-04-04 23:43:40|331.93|329.73|332.18|329.98|332.18|329.98|331.93|329.73|0
1649115840000|2022-04-04 23:44:00|331.93|329.73|331.93|329.73|331.93|329.73|331.93|329.73|0
1649115850000|2022-04-04 23:44:10|332.18|329.98|332.18|329.98|332.18|329.98|332.18|329.98|0
1649115880000|2022-04-04 23:44:40|332.3|330.1|332.3|330.1|332.3|330.1|332.3|330.1|0
1649115890000|2022-04-04 23:44:50|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1649115900000|2022-04-04 23:45:00|332.18|329.98|332.43|330.23|332.43|330.23|332.18|329.98|0
1649115910000|2022-04-04 23:45:10|332.18|329.98|331.93|329.73|332.18|329.98|331.93|329.73|0
1649115920000|2022-04-04 23:45:20|332.18|329.98|332.18|329.98|332.18|329.98|332.18|329.98|0
1649115940000|2022-04-04 23:45:40|331.93|329.73|331.93|329.73|331.93|329.73|331.93|329.73|0
1649115950000|2022-04-04 23:45:50|331.69|329.49|331.69|329.49|331.69|329.49|331.69|329.49|0
1649115960000|2022-04-04 23:46:00|331.44|329.24|331.2|329|331.44|329.24|331.2|329|0
1649115980000|2022-04-04 23:46:20|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1649116010000|2022-04-04 23:46:50|331.2|329|331.44|329.24|331.44|329.24|331.2|329|0
1649116020000|2022-04-04 23:47:00|331.2|329|331.44|329.24|331.44|329.24|331.2|329|0
1649116050000|2022-04-04 23:47:30|331.2|329|331.2|329|331.2|329|331.2|329|0
1649116070000|2022-04-04 23:47:50|331.31|329.11|331.2|329|331.31|329.11|331.2|329|0
1649116080000|2022-04-04 23:48:00|330.95|328.75|330.95|328.75|330.95|328.75|330.95|328.75|0
1649116110000|2022-04-04 23:48:30|331.07|328.87|331.07|328.87|331.07|328.87|331.07|328.87|0
1649116120000|2022-04-04 23:48:40|330.95|328.75|330.95|328.75|330.95|328.75|330.95|328.75|0
1649116160000|2022-04-04 23:49:20|331.2|329|331.2|329|331.2|329|331.2|329|0
1649116170000|2022-04-04 23:49:30|330.95|328.75|330.95|328.75|330.95|328.75|330.95|328.75|0
1649116200000|2022-04-04 23:50:00|331.2|329|330.95|328.75|331.2|329|330.95|328.75|0
1649116210000|2022-04-04 23:50:10|330.7|328.5|330.82|328.62|330.82|328.62|330.7|328.5|0
1649116220000|2022-04-04 23:50:20|330.95|328.75|330.95|328.75|330.95|328.75|330.7|328.5|0
1649116250000|2022-04-04 23:50:50|331.07|328.87|330.95|328.75|331.07|328.87|330.95|328.75|0
1649116290000|2022-04-04 23:51:30|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1649116360000|2022-04-04 23:52:40|330.95|328.75|330.95|328.75|330.95|328.75|330.95|328.75|0
1649116500000|2022-04-04 23:55:00|331.19|328.99|330.95|328.75|331.19|328.99|330.95|328.75|0
1649116510000|2022-04-04 23:55:10|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1649116530000|2022-04-04 23:55:30|330.46|328.26|330.46|328.26|330.46|328.26|330.46|328.26|0
1649116540000|2022-04-04 23:55:40|330.57|328.37|330.57|328.37|330.57|328.37|330.57|328.37|0
1649116550000|2022-04-04 23:55:50|330.46|328.26|330.46|328.26|330.46|328.26|330.46|328.26|0
1649116580000|2022-04-04 23:56:20|330.33|328.13|330.46|328.26|330.46|328.26|330.33|328.13|0
1649116590000|2022-04-04 23:56:30|330.33|328.13|330.46|328.26|330.46|328.26|330.33|328.13|0
1649116600000|2022-04-04 23:56:40|330.21|328.01|330.21|328.01|330.21|328.01|330.21|328.01|0
1649116630000|2022-04-04 23:57:10|330.46|328.26|330.7|328.5|330.7|328.5|330.46|328.26|0
1649116650000|2022-04-04 23:57:30|330.95|328.75|330.95|328.75|330.95|328.75|330.95|328.75|0
1649116660000|2022-04-04 23:57:40|330.7|328.5|330.95|328.75|330.95|328.75|330.7|328.5|0
1649116680000|2022-04-04 23:58:00|330.7|328.5|330.95|328.75|330.95|328.75|330.7|328.5|0
1649116690000|2022-04-04 23:58:10|330.7|328.5|330.46|328.26|330.7|328.5|330.46|328.26|0
1649116700000|2022-04-04 23:58:20|330.57|328.37|330.46|328.26|330.57|328.37|330.46|328.26|0
1649116710000|2022-04-04 23:58:30|330.33|328.13|330.46|328.26|330.46|328.26|330.33|328.13|0
1649116720000|2022-04-04 23:58:40|330.21|328.01|330.21|328.01|330.21|328.01|330.21|328.01|0
1649116730000|2022-04-04 23:58:50|330.46|328.26|330.21|328.01|330.46|328.26|330.21|328.01|0
1649116740000|2022-04-04 23:59:00|330.46|328.26|330.33|328.13|330.46|328.26|330.33|328.13|0
1649116750000|2022-04-04 23:59:10|330.21|328.01|330.46|328.26|330.46|328.26|330.21|328.01|0
1649116760000|2022-04-04 23:59:20|330.21|328.01|330.21|328.01|330.21|328.01|330.21|328.01|0
1649116790000|2022-04-04 23:59:50|329.96|327.76|329.96|327.76|329.96|327.76|329.96|327.76|0
1649116800000|2022-04-05 00:00:00|330.21|328.01|330.21|328.01|330.21|328.01|330.21|328.01|0
1649116810000|2022-04-05 00:00:10|329.96|327.76|329.72|327.52|329.96|327.76|329.72|327.52|0
1649116820000|2022-04-05 00:00:20|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1649116830000|2022-04-05 00:00:30|329.23|327.03|328.73|326.53|329.23|327.03|328.24|326.04|0
1649116840000|2022-04-05 00:00:40|328.98|326.78|329.23|327.03|329.23|327.03|328.98|326.78|0
1649116850000|2022-04-05 00:00:50|329.47|327.27|329.23|327.03|329.47|327.27|329.23|327.03|0
1649116860000|2022-04-05 00:01:00|328.98|326.78|329.23|327.03|329.23|327.03|328.98|326.78|0
1649116870000|2022-04-05 00:01:10|328.98|326.78|328.98|326.78|328.98|326.78|328.98|326.78|0
1649116890000|2022-04-05 00:01:30|328.85|326.65|328.98|326.78|328.98|326.78|328.85|326.65|0
1649116900000|2022-04-05 00:01:40|329.23|327.03|329.47|327.27|329.47|327.27|329.23|327.03|0
1649116910000|2022-04-05 00:01:50|328.98|326.78|328.98|326.78|328.98|326.78|328.98|326.78|0
1649116920000|2022-04-05 00:02:00|329.23|327.03|328.98|326.78|329.23|327.03|328.98|326.78|0
1649116930000|2022-04-05 00:02:10|329.23|327.03|329.34|327.14|329.34|327.14|329.23|327.03|0
1649116940000|2022-04-05 00:02:20|329.47|327.27|329.34|327.14|329.47|327.27|329.34|327.14|0
1649116950000|2022-04-05 00:02:30|329.23|327.03|329.47|327.27|329.47|327.27|329.23|327.03|0
1649116960000|2022-04-05 00:02:40|329.23|327.03|328.98|326.78|329.23|327.03|328.98|326.78|0
1649116970000|2022-04-05 00:02:50|328.73|326.53|328.49|326.29|328.73|326.53|328.49|326.29|0
1649116980000|2022-04-05 00:03:00|328.24|326.04|328.49|326.29|328.49|326.29|328.24|326.04|0
1649117000000|2022-04-05 00:03:20|328.73|326.53|328.49|326.29|328.73|326.53|328.49|326.29|0
1649117010000|2022-04-05 00:03:30|328.36|326.16|328.36|326.16|328.36|326.16|328.36|326.16|0
1649117020000|2022-04-05 00:03:40|328.49|326.29|328.49|326.29|328.49|326.29|328.49|326.29|0
1649117030000|2022-04-05 00:03:50|328.61|326.41|328.49|326.29|328.61|326.41|328.49|326.29|0
1649117080000|2022-04-05 00:04:40|328.24|326.04|328.49|326.29|328.49|326.29|328.24|326.04|0
1649117090000|2022-04-05 00:04:50|328.24|326.04|328|325.8|328.24|326.04|328|325.8|0
1649117100000|2022-04-05 00:05:00|328.24|326.04|328.24|326.04|328.24|326.04|328|325.8|0
1649117110000|2022-04-05 00:05:10|328|325.8|328.24|326.04|328.24|326.04|328|325.8|0
1649117140000|2022-04-05 00:05:40|328|325.8|328.24|326.04|328.24|326.04|328|325.8|0
1649117150000|2022-04-05 00:05:50|328.36|326.16|328.11|325.91|328.36|326.16|328.11|325.91|0
1649117160000|2022-04-05 00:06:00|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649117170000|2022-04-05 00:06:10|328.49|326.29|328.49|326.29|328.49|326.29|328.24|326.04|0
1649117180000|2022-04-05 00:06:20|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649117210000|2022-04-05 00:06:50|328|325.8|328|325.8|328|325.8|328|325.8|0
1649117220000|2022-04-05 00:07:00|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649117230000|2022-04-05 00:07:10|328|325.8|328|325.8|328|325.8|328|325.8|0
1649117240000|2022-04-05 00:07:20|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649117270000|2022-04-05 00:07:50|328.49|326.29|328.49|326.29|328.49|326.29|328.49|326.29|0
1649117280000|2022-04-05 00:08:00|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649117290000|2022-04-05 00:08:10|328.49|326.29|328.49|326.29|328.49|326.29|328.24|326.04|0
1649117300000|2022-04-05 00:08:20|328.24|326.04|328.49|326.29|328.49|326.29|328.24|326.04|0
1649117330000|2022-04-05 00:08:50|328.73|326.53|328.49|326.29|328.73|326.53|328.49|326.29|0
1649117350000|2022-04-05 00:09:10|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117370000|2022-04-05 00:09:30|328.98|326.78|328.73|326.53|328.98|326.78|328.73|326.53|0
1649117380000|2022-04-05 00:09:40|328.49|326.29|328.6|326.4|328.73|326.53|328.49|326.29|0
1649117390000|2022-04-05 00:09:50|328.49|326.29|328.49|326.29|328.49|326.29|328.49|326.29|0
1649117400000|2022-04-05 00:10:00|328.6|326.4|328.49|326.29|328.73|326.53|328.49|326.29|0
1649117410000|2022-04-05 00:10:10|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117450000|2022-04-05 00:10:50|328.49|326.29|328.49|326.29|328.49|326.29|328.49|326.29|0
1649117480000|2022-04-05 00:11:20|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117490000|2022-04-05 00:11:30|328.98|326.78|329.22|327.02|329.22|327.02|328.98|326.78|0
1649117500000|2022-04-05 00:11:40|329.34|327.14|328.98|326.78|329.34|327.14|328.98|326.78|0
1649117510000|2022-04-05 00:11:50|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117520000|2022-04-05 00:12:00|328.98|326.78|328.98|326.78|328.98|326.78|328.98|326.78|0
1649117530000|2022-04-05 00:12:10|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117560000|2022-04-05 00:12:40|328.85|326.65|328.98|326.78|328.98|326.78|328.73|326.53|0
1649117580000|2022-04-05 00:13:00|328.73|326.53|328.98|326.78|328.98|326.78|328.73|326.53|0
1649117590000|2022-04-05 00:13:10|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117600000|2022-04-05 00:13:20|328.49|326.29|328.49|326.29|328.49|326.29|328.49|326.29|0
1649117620000|2022-04-05 00:13:40|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117640000|2022-04-05 00:14:00|328.49|326.29|328.49|326.29|328.49|326.29|328.49|326.29|0
1649117650000|2022-04-05 00:14:10|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117660000|2022-04-05 00:14:20|328.6|326.4|328.73|326.53|328.73|326.53|328.6|326.4|0
1649117670000|2022-04-05 00:14:30|328.49|326.29|328.73|326.53|328.73|326.53|328.49|326.29|0
1649117680000|2022-04-05 00:14:40|328.49|326.29|328.49|326.29|328.73|326.53|328.49|326.29|0
1649117690000|2022-04-05 00:14:50|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649117700000|2022-04-05 00:15:00|328.49|326.29|328.73|326.53|328.73|326.53|328.49|326.29|0
1649117720000|2022-04-05 00:15:20|328.49|326.29|328.73|326.53|328.73|326.53|328.49|326.29|0
1649117730000|2022-04-05 00:15:30|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649117740000|2022-04-05 00:15:40|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649117760000|2022-04-05 00:16:00|327.5|325.3|327.75|325.55|327.75|325.55|327.5|325.3|0
1649117770000|2022-04-05 00:16:10|327.99|325.79|327.75|325.55|327.99|325.79|327.75|325.55|0
1649117780000|2022-04-05 00:16:20|327.62|325.42|327.5|325.3|327.75|325.55|327.5|325.3|0
1649117790000|2022-04-05 00:16:30|327.75|325.55|327.62|325.42|327.75|325.55|327.5|325.3|0
1649117800000|2022-04-05 00:16:40|327.5|325.3|327.5|325.3|327.5|325.3|327.5|325.3|0
1649117810000|2022-04-05 00:16:50|327.26|325.06|327.37|325.17|327.37|325.17|327.26|325.06|0
1649117820000|2022-04-05 00:17:00|327.5|325.3|327.5|325.3|327.5|325.3|327.26|325.06|0
1649117860000|2022-04-05 00:17:40|327.75|325.55|327.75|325.55|327.75|325.55|327.75|325.55|0
1649117870000|2022-04-05 00:17:50|327.87|325.67|327.87|325.67|327.87|325.67|327.87|325.67|0
1649117880000|2022-04-05 00:18:00|327.75|325.55|327.75|325.55|327.75|325.55|327.75|325.55|0
1649117910000|2022-04-05 00:18:30|327.87|325.67|327.87|325.67|327.87|325.67|327.75|325.55|0
1649117920000|2022-04-05 00:18:40|327.75|325.55|327.75|325.55|327.75|325.55|327.75|325.55|0
1649117930000|2022-04-05 00:18:50|327.86|325.66|327.86|325.66|327.86|325.66|327.86|325.66|0
1649117940000|2022-04-05 00:19:00|327.75|325.55|327.75|325.55|327.75|325.55|327.75|325.55|0
1649117970000|2022-04-05 00:19:30|327.86|325.66|328.24|326.04|328.24|326.04|327.86|325.66|0
1649117980000|2022-04-05 00:19:40|327.99|325.79|328.24|326.04|328.24|326.04|327.99|325.79|0
1649117990000|2022-04-05 00:19:50|328.11|325.91|328.11|325.91|328.11|325.91|328.11|325.91|0
1649118000000|2022-04-05 00:20:00|328.24|326.04|328.24|326.04|328.24|326.04|327.99|325.79|0
1649118010000|2022-04-05 00:20:10|328.36|326.16|328.36|326.16|328.36|326.16|328.36|326.16|0
1649118020000|2022-04-05 00:20:20|328.48|326.28|328.24|326.04|328.48|326.28|328.24|326.04|0
1649118060000|2022-04-05 00:21:00|328.11|325.91|327.99|325.79|328.11|325.91|327.99|325.79|0
1649118080000|2022-04-05 00:21:20|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649118090000|2022-04-05 00:21:30|327.99|325.79|327.99|325.79|328.11|325.91|327.99|325.79|0
1649118100000|2022-04-05 00:21:40|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649118130000|2022-04-05 00:22:10|327.99|325.79|328.24|326.04|328.24|326.04|327.99|325.79|0
1649118150000|2022-04-05 00:22:30|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118160000|2022-04-05 00:22:40|328.24|326.04|327.99|325.79|328.24|326.04|327.99|325.79|0
1649118170000|2022-04-05 00:22:50|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649118200000|2022-04-05 00:23:20|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118210000|2022-04-05 00:23:30|328.24|326.04|327.99|325.79|328.24|326.04|327.99|325.79|0
1649118230000|2022-04-05 00:23:50|328.11|325.91|328.11|325.91|328.11|325.91|328.11|325.91|0
1649118240000|2022-04-05 00:24:00|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649118270000|2022-04-05 00:24:30|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118280000|2022-04-05 00:24:40|327.75|325.55|327.75|325.55|327.75|325.55|327.75|325.55|0
1649118290000|2022-04-05 00:24:50|327.86|325.66|327.75|325.55|327.99|325.79|327.75|325.55|0
1649118300000|2022-04-05 00:25:00|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118370000|2022-04-05 00:26:10|328.11|325.91|328.11|325.91|328.24|326.04|328.11|325.91|0
1649118380000|2022-04-05 00:26:20|328.24|326.04|327.99|325.79|328.24|326.04|327.99|325.79|0
1649118390000|2022-04-05 00:26:30|327.75|325.55|327.75|325.55|327.75|325.55|327.75|325.55|0
1649118400000|2022-04-05 00:26:40|327.5|325.3|327.5|325.3|327.5|325.3|327.5|325.3|0
1649118410000|2022-04-05 00:26:50|327.25|325.05|327.5|325.3|327.5|325.3|327.25|325.05|0
1649118430000|2022-04-05 00:27:10|327.25|325.05|327.25|325.05|327.25|325.05|327.25|325.05|0
1649118440000|2022-04-05 00:27:20|327.5|325.3|327.74|325.54|327.74|325.54|327.5|325.3|0
1649118480000|2022-04-05 00:28:00|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118510000|2022-04-05 00:28:30|328.11|325.91|328.24|326.04|328.24|326.04|328.11|325.91|0
1649118530000|2022-04-05 00:28:50|328.11|325.91|327.99|325.79|328.11|325.91|327.99|325.79|0
1649118560000|2022-04-05 00:29:20|328.11|325.91|327.99|325.79|328.24|326.04|327.99|325.79|0
1649118600000|2022-04-05 00:30:00|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649118610000|2022-04-05 00:30:10|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649118640000|2022-04-05 00:30:40|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1649118650000|2022-04-05 00:30:50|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118660000|2022-04-05 00:31:00|328.11|325.91|328.24|326.04|328.24|326.04|328.11|325.91|0
1649118670000|2022-04-05 00:31:10|328.11|325.91|327.99|325.79|328.11|325.91|327.99|325.79|0
1649118680000|2022-04-05 00:31:20|327.74|325.54|327.74|325.54|327.74|325.54|327.74|325.54|0
1649118700000|2022-04-05 00:31:40|327.99|325.79|328.24|326.04|328.24|326.04|327.99|325.79|0
1649118740000|2022-04-05 00:32:20|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118770000|2022-04-05 00:32:50|328.23|326.03|328.23|326.03|328.23|326.03|328.23|326.03|0
1649118780000|2022-04-05 00:33:00|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649118790000|2022-04-05 00:33:10|328.11|325.91|328.11|325.91|328.11|325.91|328.11|325.91|0
1649118800000|2022-04-05 00:33:20|328.23|326.03|328.23|326.03|328.23|326.03|328.23|326.03|0
1649118820000|2022-04-05 00:33:40|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649118830000|2022-04-05 00:33:50|328.6|326.4|328.6|326.4|328.6|326.4|328.6|326.4|0
1649118840000|2022-04-05 00:34:00|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649118850000|2022-04-05 00:34:10|328.6|326.4|328.97|326.77|328.97|326.77|328.6|326.4|0
1649118860000|2022-04-05 00:34:20|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649118870000|2022-04-05 00:34:30|328.97|326.77|328.73|326.53|328.97|326.77|328.73|326.53|0
1649118920000|2022-04-05 00:35:20|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649118950000|2022-04-05 00:35:50|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649118960000|2022-04-05 00:36:00|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649118980000|2022-04-05 00:36:20|329.22|327.02|328.97|326.77|329.22|327.02|328.97|326.77|0
1649119000000|2022-04-05 00:36:40|329.09|326.89|329.22|327.02|329.22|327.02|328.97|326.77|0
1649119020000|2022-04-05 00:37:00|329.09|326.89|329.22|327.02|329.22|327.02|329.09|326.89|0
1649119050000|2022-04-05 00:37:30|329.09|326.89|328.97|326.77|329.22|327.02|328.97|326.77|0
1649119070000|2022-04-05 00:37:50|328.73|326.53|328.73|326.53|328.73|326.53|328.73|326.53|0
1649119100000|2022-04-05 00:38:20|328.84|326.64|328.97|326.77|328.97|326.77|328.84|326.64|0
1649119110000|2022-04-05 00:38:30|328.73|326.53|328.72|326.52|328.73|326.53|328.72|326.52|0
1649119140000|2022-04-05 00:39:00|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649119160000|2022-04-05 00:39:20|328.84|326.64|328.97|326.77|328.97|326.77|328.84|326.64|0
1649119180000|2022-04-05 00:39:40|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649119230000|2022-04-05 00:40:30|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649119240000|2022-04-05 00:40:40|328.23|326.03|328.23|326.03|328.23|326.03|328.23|326.03|0
1649119260000|2022-04-05 00:41:00|328.35|326.15|328.23|326.03|328.35|326.15|328.23|326.03|0
1649119280000|2022-04-05 00:41:20|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649119300000|2022-04-05 00:41:40|328.23|326.03|328.23|326.03|328.23|326.03|328.23|326.03|0
1649119320000|2022-04-05 00:42:00|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649119330000|2022-04-05 00:42:10|328.35|326.15|328.48|326.28|328.48|326.28|328.35|326.15|0
1649119340000|2022-04-05 00:42:20|328.35|326.15|328.48|326.28|328.48|326.28|328.35|326.15|0
1649119370000|2022-04-05 00:42:50|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649119380000|2022-04-05 00:43:00|328.48|326.28|328.72|326.52|328.72|326.52|328.48|326.28|0
1649119400000|2022-04-05 00:43:20|328.6|326.4|328.72|326.52|328.72|326.52|328.6|326.4|0
1649119410000|2022-04-05 00:43:30|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649119430000|2022-04-05 00:43:50|328.72|326.52|328.97|326.77|328.97|326.77|328.72|326.52|0
1649119500000|2022-04-05 00:45:00|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649119510000|2022-04-05 00:45:10|328.48|326.28|328.23|326.03|328.48|326.28|328.23|326.03|0
1649119520000|2022-04-05 00:45:20|328.6|326.4|328.6|326.4|328.72|326.52|328.48|326.28|0
1649119530000|2022-04-05 00:45:30|328.48|326.28|328.72|326.52|328.72|326.52|328.48|326.28|0
1649119540000|2022-04-05 00:45:40|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649119570000|2022-04-05 00:46:10|328.6|326.4|328.48|326.28|328.6|326.4|328.48|326.28|0
1649119580000|2022-04-05 00:46:20|328.35|326.15|328.72|326.52|328.72|326.52|328.35|326.15|0
1649119600000|2022-04-05 00:46:40|328.48|326.28|328.72|326.52|328.72|326.52|328.48|326.28|0
1649119610000|2022-04-05 00:46:50|328.48|326.28|328.48|326.28|328.6|326.4|328.48|326.28|0
1649119620000|2022-04-05 00:47:00|328.23|326.03|328.48|326.28|328.48|326.28|328.23|326.03|0
1649119650000|2022-04-05 00:47:30|328.23|326.03|327.74|325.54|328.23|326.03|327.74|325.54|0
1649119660000|2022-04-05 00:47:40|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649119670000|2022-04-05 00:47:50|328.23|326.03|328.1|325.9|328.23|326.03|328.1|325.9|0
1649119680000|2022-04-05 00:48:00|328.23|326.03|327.99|325.79|328.23|326.03|327.99|325.79|0
1649119690000|2022-04-05 00:48:10|328.23|326.03|327.99|325.79|328.23|326.03|327.99|325.79|0
1649119700000|2022-04-05 00:48:20|328.1|325.9|328.23|326.03|328.23|326.03|328.1|325.9|0
1649119710000|2022-04-05 00:48:30|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1649119720000|2022-04-05 00:48:40|328.23|326.03|327.99|325.79|328.23|326.03|327.99|325.79|0
1649119740000|2022-04-05 00:49:00|328.23|326.03|327.99|325.79|328.23|326.03|327.99|325.79|0
1649119750000|2022-04-05 00:49:10|328.1|325.9|327.99|325.79|328.1|325.9|327.99|325.79|0
1649119790000|2022-04-05 00:49:50|327.98|325.78|328.23|326.03|328.23|326.03|327.98|325.78|0
1649119800000|2022-04-05 00:50:00|328.35|326.15|328.23|326.03|328.48|326.28|328.23|326.03|0
1649119830000|2022-04-05 00:50:30|327.98|325.78|328.1|325.9|328.1|325.9|327.98|325.78|0
1649119840000|2022-04-05 00:50:40|328.23|326.03|327.98|325.78|328.23|326.03|327.98|325.78|0
1649119860000|2022-04-05 00:51:00|328.23|326.03|328.23|326.03|328.23|326.03|328.23|326.03|0
1649119900000|2022-04-05 00:51:40|328.35|326.15|328.48|326.28|328.72|326.52|328.35|326.15|0
1649119910000|2022-04-05 00:51:50|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649119920000|2022-04-05 00:52:00|328.97|326.77|329.21|327.01|329.21|327.01|328.97|326.77|0
1649119930000|2022-04-05 00:52:10|329.46|327.26|329.21|327.01|329.46|327.26|329.21|327.01|0
1649119940000|2022-04-05 00:52:20|329.46|327.26|329.21|327.01|329.46|327.26|329.21|327.01|0
1649119970000|2022-04-05 00:52:50|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649119980000|2022-04-05 00:53:00|329.21|327.01|329.21|327.01|329.21|327.01|329.21|327.01|0
1649119990000|2022-04-05 00:53:10|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649120000000|2022-04-05 00:53:20|329.09|326.89|329.21|327.01|329.21|327.01|329.09|326.89|0
1649120010000|2022-04-05 00:53:30|328.97|326.77|328.72|326.52|328.97|326.77|328.72|326.52|0
1649120020000|2022-04-05 00:53:40|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649120030000|2022-04-05 00:53:50|328.59|326.39|328.48|326.28|328.72|326.52|328.48|326.28|0
1649120050000|2022-04-05 00:54:10|328.23|326.03|328.72|326.52|328.72|326.52|328.23|326.03|0
1649120070000|2022-04-05 00:54:30|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649120080000|2022-04-05 00:54:40|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649120090000|2022-04-05 00:54:50|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1649120110000|2022-04-05 00:55:10|328.59|326.39|328.72|326.52|328.72|326.52|328.59|326.39|0
1649120130000|2022-04-05 00:55:30|328.59|326.39|328.59|326.39|328.59|326.39|328.59|326.39|0
1649120140000|2022-04-05 00:55:40|328.72|326.52|328.48|326.28|328.72|326.52|328.48|326.28|0
1649120150000|2022-04-05 00:55:50|328.35|326.15|328.47|326.27|328.47|326.27|328.35|326.15|0
1649120160000|2022-04-05 00:56:00|328.72|326.52|328.72|326.52|328.72|326.52|328.59|326.39|0
1649120220000|2022-04-05 00:57:00|328.97|326.77|328.72|326.52|328.97|326.77|328.72|326.52|0
1649120230000|2022-04-05 00:57:10|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1649120240000|2022-04-05 00:57:20|328.23|326.03|328.47|326.27|328.47|326.27|328.23|326.03|0
1649120250000|2022-04-05 00:57:30|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649120280000|2022-04-05 00:58:00|328.84|326.64|328.84|326.64|328.97|326.77|328.84|326.64|0
1649120290000|2022-04-05 00:58:10|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1649120310000|2022-04-05 00:58:30|329.08|326.88|329.21|327.01|329.21|327.01|329.08|326.88|0
1649120330000|2022-04-05 00:58:50|329.46|327.26|329.46|327.26|329.46|327.26|329.46|327.26|0
1649120340000|2022-04-05 00:59:00|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649120360000|2022-04-05 00:59:20|329.46|327.26|329.7|327.5|329.7|327.5|329.46|327.26|0
1649120400000|2022-04-05 01:00:00|329.95|327.75|330.19|327.99|330.19|327.99|329.95|327.75|0
1649120410000|2022-04-05 01:00:10|329.95|327.75|330.07|327.87|330.07|327.87|329.95|327.75|0
1649120420000|2022-04-05 01:00:20|329.95|327.75|329.95|327.75|329.95|327.75|329.95|327.75|0
1649120450000|2022-04-05 01:00:50|329.7|327.5|329.95|327.75|329.95|327.75|329.7|327.5|0
1649120460000|2022-04-05 01:01:00|330.19|327.99|329.95|327.75|330.19|327.99|329.95|327.75|0
1649120470000|2022-04-05 01:01:10|330.19|327.99|330.19|327.99|330.19|327.99|330.19|327.99|0
1649120480000|2022-04-05 01:01:20|329.95|327.75|329.95|327.75|329.95|327.75|329.95|327.75|0
1649120490000|2022-04-05 01:01:30|329.7|327.5|329.95|327.75|329.95|327.75|329.7|327.5|0
1649120500000|2022-04-05 01:01:40|330.19|327.99|329.95|327.75|330.19|327.99|329.95|327.75|0
1649120510000|2022-04-05 01:01:50|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649120520000|2022-04-05 01:02:00|329.95|327.75|329.95|327.75|329.95|327.75|329.82|327.62|0
1649120540000|2022-04-05 01:02:20|330.07|327.87|330.07|327.87|330.07|327.87|330.07|327.87|0
1649120550000|2022-04-05 01:02:30|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649120560000|2022-04-05 01:02:40|329.46|327.26|329.46|327.26|329.46|327.26|329.46|327.26|0
1649120570000|2022-04-05 01:02:50|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649120580000|2022-04-05 01:03:00|329.57|327.37|329.46|327.26|329.57|327.37|329.46|327.26|0
1649120610000|2022-04-05 01:03:30|329.21|327.01|328.96|326.76|329.21|327.01|328.96|326.76|0
1649120620000|2022-04-05 01:03:40|329.21|327.01|329.21|327.01|329.21|327.01|328.96|326.76|0
1649120640000|2022-04-05 01:04:00|328.96|326.76|329.21|327.01|329.21|327.01|328.96|326.76|0
1649120650000|2022-04-05 01:04:10|329.46|327.26|329.46|327.26|329.46|327.26|329.46|327.26|0
1649120660000|2022-04-05 01:04:20|329.21|327.01|329.21|327.01|329.21|327.01|329.21|327.01|0
1649120700000|2022-04-05 01:05:00|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649120710000|2022-04-05 01:05:10|329.21|327.01|329.21|327.01|329.21|327.01|329.21|327.01|0
1649120720000|2022-04-05 01:05:20|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649120740000|2022-04-05 01:05:40|328.72|326.52|328.96|326.76|328.96|326.76|328.72|326.52|0
1649120750000|2022-04-05 01:05:50|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649120760000|2022-04-05 01:06:00|328.96|326.76|328.72|326.52|328.96|326.76|328.72|326.52|0
1649120770000|2022-04-05 01:06:10|328.96|326.76|328.72|326.52|328.96|326.76|328.72|326.52|0
1649120780000|2022-04-05 01:06:20|328.96|326.76|328.96|326.76|328.96|326.76|328.84|326.64|0
1649120800000|2022-04-05 01:06:40|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649120820000|2022-04-05 01:07:00|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649120830000|2022-04-05 01:07:10|328.84|326.64|328.96|326.76|328.96|326.76|328.84|326.64|0
1649120840000|2022-04-05 01:07:20|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1649120890000|2022-04-05 01:08:10|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649120910000|2022-04-05 01:08:30|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649120920000|2022-04-05 01:08:40|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649120930000|2022-04-05 01:08:50|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649120950000|2022-04-05 01:09:10|328.72|326.52|328.72|326.52|328.72|326.52|328.72|326.52|0
1649120960000|2022-04-05 01:09:20|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649120990000|2022-04-05 01:09:50|328.84|326.64|328.96|326.76|328.96|326.76|328.84|326.64|0
1649121000000|2022-04-05 01:10:00|329.08|326.88|329.21|327.01|329.21|327.01|329.08|326.88|0
1649121020000|2022-04-05 01:10:20|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649121080000|2022-04-05 01:11:20|329.21|327.01|329.21|327.01|329.21|327.01|329.21|327.01|0
1649121130000|2022-04-05 01:12:10|329.33|327.13|329.45|327.25|329.45|327.25|329.33|327.13|0
1649121140000|2022-04-05 01:12:20|329.21|327.01|329.08|326.88|329.21|327.01|329.08|326.88|0
1649121150000|2022-04-05 01:12:30|328.96|326.76|329.21|327.01|329.21|327.01|328.96|326.76|0
1649121170000|2022-04-05 01:12:50|328.96|326.76|329.21|327.01|329.21|327.01|328.96|326.76|0
1649121180000|2022-04-05 01:13:00|329.08|326.88|329.21|327.01|329.21|327.01|329.08|326.88|0
1649121190000|2022-04-05 01:13:10|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649121200000|2022-04-05 01:13:20|329.21|327.01|329.21|327.01|329.21|327.01|329.08|326.88|0
1649121210000|2022-04-05 01:13:30|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649121300000|2022-04-05 01:15:00|329.21|327.01|328.96|326.76|329.21|327.01|328.96|326.76|0
1649121330000|2022-04-05 01:15:30|329.08|326.88|328.96|326.76|329.08|326.88|328.96|326.76|0
1649121340000|2022-04-05 01:15:40|329.08|326.88|329.08|326.88|329.08|326.88|329.08|326.88|0
1649121350000|2022-04-05 01:15:50|328.96|326.76|329.21|327.01|329.21|327.01|328.96|326.76|0
1649121380000|2022-04-05 01:16:20|329.08|326.88|328.96|326.76|329.08|326.88|328.96|326.76|0
1649121390000|2022-04-05 01:16:30|329.21|327.01|329.21|327.01|329.21|327.01|329.21|327.01|0
1649121430000|2022-04-05 01:17:10|329.33|327.13|329.21|327.01|329.33|327.13|329.21|327.01|0
1649121460000|2022-04-05 01:17:40|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649121470000|2022-04-05 01:17:50|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649121520000|2022-04-05 01:18:40|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649121530000|2022-04-05 01:18:50|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649121560000|2022-04-05 01:19:20|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649121680000|2022-04-05 01:21:20|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649121700000|2022-04-05 01:21:40|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649121720000|2022-04-05 01:22:00|329.45|327.25|329.57|327.37|329.57|327.37|329.45|327.25|0
1649121730000|2022-04-05 01:22:10|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649121740000|2022-04-05 01:22:20|329.82|327.62|329.7|327.5|329.82|327.62|329.7|327.5|0
1649121770000|2022-04-05 01:22:50|329.94|327.74|330.19|327.99|330.19|327.99|329.94|327.74|0
1649121780000|2022-04-05 01:23:00|329.94|327.74|330.19|327.99|330.19|327.99|329.94|327.74|0
1649121800000|2022-04-05 01:23:20|329.94|327.74|329.94|327.74|329.94|327.74|329.94|327.74|0
1649121820000|2022-04-05 01:23:40|329.82|327.62|329.7|327.5|329.82|327.62|329.7|327.5|0
1649121830000|2022-04-05 01:23:50|329.94|327.74|329.94|327.74|329.94|327.74|329.94|327.74|0
1649121840000|2022-04-05 01:24:00|329.82|327.62|329.82|327.62|329.94|327.74|329.82|327.62|0
1649121850000|2022-04-05 01:24:10|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1649121860000|2022-04-05 01:24:20|329.94|327.74|329.7|327.5|329.94|327.74|329.7|327.5|0
1649121910000|2022-04-05 01:25:10|329.57|327.37|329.45|327.25|329.57|327.37|329.45|327.25|0
1649121920000|2022-04-05 01:25:20|329.21|327.01|329.32|327.12|329.32|327.12|329.21|327.01|0
1649121930000|2022-04-05 01:25:30|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649121960000|2022-04-05 01:26:00|329.32|327.12|329.2|327|329.45|327.25|329.2|327|0
1649121980000|2022-04-05 01:26:20|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649121990000|2022-04-05 01:26:30|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122010000|2022-04-05 01:26:50|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649122030000|2022-04-05 01:27:10|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122040000|2022-04-05 01:27:20|329.08|326.88|328.96|326.76|329.08|326.88|328.96|326.76|0
1649122050000|2022-04-05 01:27:30|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122060000|2022-04-05 01:27:40|329.08|326.88|329.08|326.88|329.08|326.88|329.08|326.88|0
1649122070000|2022-04-05 01:27:50|329.2|327|328.96|326.76|329.2|327|328.96|326.76|0
1649122080000|2022-04-05 01:28:00|328.71|326.51|328.71|326.51|328.71|326.51|328.71|326.51|0
1649122090000|2022-04-05 01:28:10|328.83|326.63|328.71|326.51|328.83|326.63|328.71|326.51|0
1649122110000|2022-04-05 01:28:30|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649122140000|2022-04-05 01:29:00|328.71|326.51|328.71|326.51|328.71|326.51|328.71|326.51|0
1649122150000|2022-04-05 01:29:10|328.58|326.38|328.47|326.27|328.58|326.38|328.47|326.27|0
1649122160000|2022-04-05 01:29:20|328.71|326.51|328.71|326.51|328.71|326.51|328.47|326.27|0
1649122200000|2022-04-05 01:30:00|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1649122210000|2022-04-05 01:30:10|328.58|326.38|328.47|326.27|328.58|326.38|328.47|326.27|0
1649122230000|2022-04-05 01:30:30|328.71|326.51|328.71|326.51|328.71|326.51|328.71|326.51|0
1649122240000|2022-04-05 01:30:40|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649122250000|2022-04-05 01:30:50|328.83|326.63|328.71|326.51|328.83|326.63|328.71|326.51|0
1649122260000|2022-04-05 01:31:00|328.96|326.76|329.2|327|329.2|327|328.96|326.76|0
1649122270000|2022-04-05 01:31:10|328.96|326.76|328.47|326.27|328.96|326.76|328.47|326.27|0
1649122300000|2022-04-05 01:31:40|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1649122350000|2022-04-05 01:32:30|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122380000|2022-04-05 01:33:00|329.45|327.25|329.32|327.12|329.45|327.25|329.32|327.12|0
1649122390000|2022-04-05 01:33:10|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649122420000|2022-04-05 01:33:40|329.32|327.12|329.45|327.25|329.45|327.25|329.32|327.12|0
1649122430000|2022-04-05 01:33:50|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122450000|2022-04-05 01:34:10|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649122460000|2022-04-05 01:34:20|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122480000|2022-04-05 01:34:40|329.07|326.87|329.07|326.87|329.07|326.87|329.07|326.87|0
1649122490000|2022-04-05 01:34:50|329.2|327|329.07|326.87|329.2|327|329.07|326.87|0
1649122500000|2022-04-05 01:35:00|328.96|326.76|329.2|327|329.2|327|328.96|326.76|0
1649122540000|2022-04-05 01:35:40|329.07|326.87|328.96|326.76|329.07|326.87|328.96|326.76|0
1649122550000|2022-04-05 01:35:50|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122560000|2022-04-05 01:36:00|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649122580000|2022-04-05 01:36:20|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649122590000|2022-04-05 01:36:30|329.45|327.25|329.2|327|329.45|327.25|329.2|327|0
1649122600000|2022-04-05 01:36:40|329.32|327.12|329.45|327.25|329.45|327.25|329.32|327.12|0
1649122680000|2022-04-05 01:38:00|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649122690000|2022-04-05 01:38:10|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649122700000|2022-04-05 01:38:20|329.32|327.12|329.45|327.25|329.45|327.25|329.2|327|0
1649122720000|2022-04-05 01:38:40|329.32|327.12|329.32|327.12|329.45|327.25|329.32|327.12|0
1649122730000|2022-04-05 01:38:50|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649122760000|2022-04-05 01:39:20|329.69|327.49|329.69|327.49|329.69|327.49|329.69|327.49|0
1649122770000|2022-04-05 01:39:30|329.81|327.61|329.57|327.37|329.81|327.61|329.45|327.25|0
1649122780000|2022-04-05 01:39:40|329.45|327.25|329.57|327.37|329.69|327.49|329.45|327.25|0
1649122790000|2022-04-05 01:39:50|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649122820000|2022-04-05 01:40:20|329.57|327.37|329.45|327.25|329.57|327.37|329.45|327.25|0
1649122880000|2022-04-05 01:41:20|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649122890000|2022-04-05 01:41:30|329.2|327|329.45|327.25|329.45|327.25|329.2|327|0
1649122900000|2022-04-05 01:41:40|329.2|327|329.2|327|329.2|327|329.2|327|0
1649122920000|2022-04-05 01:42:00|328.96|326.76|329.2|327|329.2|327|328.96|326.76|0
1649122960000|2022-04-05 01:42:40|329.07|326.87|329.07|326.87|329.07|326.87|329.07|326.87|0
1649122970000|2022-04-05 01:42:50|328.96|326.76|328.95|326.75|328.96|326.76|328.95|326.75|0
1649123000000|2022-04-05 01:43:20|329.2|327|329.2|327|329.2|327|329.2|327|0
1649123050000|2022-04-05 01:44:10|329.32|327.12|329.45|327.25|329.45|327.25|329.2|327|0
1649123110000|2022-04-05 01:45:10|329.56|327.36|329.69|327.49|329.69|327.49|329.56|327.36|0
1649123180000|2022-04-05 01:46:20|329.56|327.36|329.56|327.36|329.56|327.36|329.56|327.36|0
1649123190000|2022-04-05 01:46:30|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649123200000|2022-04-05 01:46:40|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1649123210000|2022-04-05 01:46:50|329.2|327|329.32|327.12|329.32|327.12|329.2|327|0
1649123220000|2022-04-05 01:47:00|329.45|327.25|329.45|327.25|329.45|327.25|329.45|327.25|0
1649123240000|2022-04-05 01:47:20|329.32|327.12|329.2|327|329.32|327.12|329.2|327|0
1649123260000|2022-04-05 01:47:40|329.32|327.12|329.45|327.25|329.45|327.25|329.32|327.12|0
1649123280000|2022-04-05 01:48:00|329.56|327.36|329.69|327.49|329.69|327.49|329.45|327.25|0
1649123300000|2022-04-05 01:48:20|329.94|327.74|329.94|327.74|329.94|327.74|329.94|327.74|0
1649123330000|2022-04-05 01:48:50|329.81|327.61|329.69|327.49|329.81|327.61|329.69|327.49|0
1649123390000|2022-04-05 01:49:50|329.94|327.74|329.94|327.74|329.94|327.74|329.94|327.74|0
1649123440000|2022-04-05 01:50:40|330.18|327.98|330.18|327.98|330.18|327.98|330.18|327.98|0
1649123460000|2022-04-05 01:51:00|330.43|328.23|330.43|328.23|330.43|328.23|330.43|328.23|0
1649123490000|2022-04-05 01:51:30|330.18|327.98|330.18|327.98|330.18|327.98|330.18|327.98|0
1649123510000|2022-04-05 01:51:50|330.43|328.23|330.43|328.23|330.43|328.23|330.43|328.23|0
1649123590000|2022-04-05 01:53:10|330.92|328.72|330.92|328.72|330.92|328.72|330.92|328.72|0
1649123610000|2022-04-05 01:53:30|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649123620000|2022-04-05 01:53:40|330.79|328.59|330.92|328.72|330.92|328.72|330.67|328.47|0
1649123750000|2022-04-05 01:55:50|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649123760000|2022-04-05 01:56:00|330.79|328.59|330.92|328.72|330.92|328.72|330.79|328.59|0
1649123770000|2022-04-05 01:56:10|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649123830000|2022-04-05 01:57:10|330.79|328.59|330.67|328.47|330.79|328.59|330.67|328.47|0
1649123880000|2022-04-05 01:58:00|330.92|328.72|330.92|328.72|330.92|328.72|330.92|328.72|0
1649123890000|2022-04-05 01:58:10|330.67|328.47|330.92|328.72|330.92|328.72|330.67|328.47|0
1649123900000|2022-04-05 01:58:20|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649123920000|2022-04-05 01:58:40|330.92|328.72|330.92|328.72|330.92|328.72|330.79|328.59|0
1649123930000|2022-04-05 01:58:50|330.67|328.47|330.92|328.72|330.92|328.72|330.67|328.47|0
1649123940000|2022-04-05 01:59:00|330.79|328.59|330.92|328.72|330.92|328.72|330.79|328.59|0
1649123960000|2022-04-05 01:59:20|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649124000000|2022-04-05 02:00:00|330.79|328.59|330.67|328.47|330.79|328.59|330.67|328.47|0
1649124010000|2022-04-05 02:00:10|330.79|328.59|330.92|328.72|330.92|328.72|330.79|328.59|0
1649124030000|2022-04-05 02:00:30|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649124190000|2022-04-05 02:03:10|330.92|328.72|330.92|328.72|330.92|328.72|330.92|328.72|0
1649124370000|2022-04-05 02:06:10|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649124380000|2022-04-05 02:06:20|330.92|328.72|330.92|328.72|330.92|328.72|330.92|328.72|0
1649124410000|2022-04-05 02:06:50|330.67|328.47|330.67|328.47|330.67|328.47|330.67|328.47|0
1649124450000|2022-04-05 02:07:30|330.42|328.22|330.42|328.22|330.42|328.22|330.42|328.22|0
1649124480000|2022-04-05 02:08:00|330.3|328.1|330.18|327.98|330.3|328.1|330.18|327.98|0
1649124690000|2022-04-05 02:11:30|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649124760000|2022-04-05 02:12:40|330.18|327.98|330.18|327.98|330.18|327.98|330.18|327.98|0
1649124800000|2022-04-05 02:13:20|330.05|327.85|330.05|327.85|330.05|327.85|330.05|327.85|0
1649124810000|2022-04-05 02:13:30|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649124830000|2022-04-05 02:13:50|330.05|327.85|330.18|327.98|330.18|327.98|330.05|327.85|0
1649124840000|2022-04-05 02:14:00|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649124850000|2022-04-05 02:14:10|330.05|327.85|329.93|327.73|330.05|327.85|329.93|327.73|0
1649124910000|2022-04-05 02:15:10|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1649124960000|2022-04-05 02:16:00|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649124980000|2022-04-05 02:16:20|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1649125050000|2022-04-05 02:17:30|329.8|327.6|329.8|327.6|329.8|327.6|329.8|327.6|0
1649125060000|2022-04-05 02:17:40|329.68|327.48|329.68|327.48|329.8|327.6|329.68|327.48|0
1649125110000|2022-04-05 02:18:30|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649125120000|2022-04-05 02:18:40|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1649125140000|2022-04-05 02:19:00|329.44|327.24|329.44|327.24|329.44|327.24|329.44|327.24|0
1649125220000|2022-04-05 02:20:20|329.19|326.99|329.19|326.99|329.19|326.99|329.19|326.99|0
1649125240000|2022-04-05 02:20:40|329.31|327.11|329.19|326.99|329.31|327.11|329.19|326.99|0
1649125270000|2022-04-05 02:21:10|329.06|326.86|328.7|326.5|329.06|326.86|328.7|326.5|0
1649125300000|2022-04-05 02:21:40|328.95|326.75|328.95|326.75|328.95|326.75|328.95|326.75|0
1649125330000|2022-04-05 02:22:10|329.06|326.86|329.06|326.86|329.06|326.86|329.06|326.86|0
1649125340000|2022-04-05 02:22:20|329.19|326.99|329.19|326.99|329.19|326.99|329.19|326.99|0
1649125360000|2022-04-05 02:22:40|329.31|327.11|329.44|327.24|329.44|327.24|329.31|327.11|0
1649125400000|2022-04-05 02:23:20|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1649125410000|2022-04-05 02:23:30|329.55|327.35|329.44|327.24|329.55|327.35|329.44|327.24|0
1649125420000|2022-04-05 02:23:40|329.55|327.35|329.68|327.48|329.68|327.48|329.55|327.35|0
1649125470000|2022-04-05 02:24:30|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649125600000|2022-04-05 02:26:40|330.05|327.85|330.05|327.85|330.05|327.85|330.05|327.85|0
1649125610000|2022-04-05 02:26:50|330.17|327.97|329.93|327.73|330.17|327.97|329.93|327.73|0
1649125620000|2022-04-05 02:27:00|330.05|327.85|330.05|327.85|330.05|327.85|330.05|327.85|0
1649125630000|2022-04-05 02:27:10|330.17|327.97|330.17|327.97|330.17|327.97|330.17|327.97|0
1649125680000|2022-04-05 02:28:00|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649125690000|2022-04-05 02:28:10|330.17|327.97|330.17|327.97|330.17|327.97|330.17|327.97|0
1649125780000|2022-04-05 02:29:40|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649125800000|2022-04-05 02:30:00|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1649125840000|2022-04-05 02:30:40|329.93|327.73|329.93|327.73|329.93|327.73|329.93|327.73|0
1649125910000|2022-04-05 02:31:50|330.17|327.97|330.17|327.97|330.17|327.97|330.17|327.97|0
1649125940000|2022-04-05 02:32:20|330.04|327.84|330.17|327.97|330.17|327.97|330.04|327.84|0
1649125970000|2022-04-05 02:32:50|330.04|327.84|330.17|327.97|330.17|327.97|330.04|327.84|0
1649126000000|2022-04-05 02:33:20|330.29|328.09|330.17|327.97|330.29|328.09|330.17|327.97|0
1649126010000|2022-04-05 02:33:30|330.42|328.22|330.42|328.22|330.42|328.22|330.42|328.22|0
1649126050000|2022-04-05 02:34:10|330.66|328.46|330.66|328.46|330.66|328.46|330.66|328.46|0
1649126120000|2022-04-05 02:35:20|330.54|328.34|330.54|328.34|330.54|328.34|330.54|328.34|0
1649126130000|2022-04-05 02:35:30|330.42|328.22|330.42|328.22|330.42|328.22|330.42|328.22|0
1649126160000|2022-04-05 02:36:00|330.66|328.46|330.66|328.46|330.66|328.46|330.66|328.46|0
1649126420000|2022-04-05 02:40:20|330.53|328.33|330.66|328.46|330.66|328.46|330.42|328.22|0
1649126570000|2022-04-05 02:42:50|330.42|328.22|330.42|328.22|330.42|328.22|330.42|328.22|0
1649126580000|2022-04-05 02:43:00|330.66|328.46|330.66|328.46|330.66|328.46|330.66|328.46|0
1649126610000|2022-04-05 02:43:30|330.42|328.22|330.42|328.22|330.42|328.22|330.42|328.22|0
1649126620000|2022-04-05 02:43:40|330.66|328.46|330.66|328.46|330.66|328.46|330.66|328.46|0
1649126730000|2022-04-05 02:45:30|330.42|328.22|330.42|328.22|330.42|328.22|330.42|328.22|0
1649126810000|2022-04-05 02:46:50|330.41|328.21|330.41|328.21|330.41|328.21|330.41|328.21|0
1649126930000|2022-04-05 02:48:50|330.17|327.97|330.17|327.97|330.17|327.97|330.17|327.97|0
1649126950000|2022-04-05 02:49:10|329.92|327.72|329.92|327.72|329.92|327.72|329.92|327.72|0
1649126960000|2022-04-05 02:49:20|330.17|327.97|330.17|327.97|330.17|327.97|330.17|327.97|0
1649127000000|2022-04-05 02:50:00|329.92|327.72|329.92|327.72|329.92|327.72|329.92|327.72|0
1649127040000|2022-04-05 02:50:40|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1649127100000|2022-04-05 02:51:40|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649127140000|2022-04-05 02:52:20|329.68|327.48|329.43|327.23|329.68|327.48|329.43|327.23|0
1649127180000|2022-04-05 02:53:00|329.68|327.48|329.43|327.23|329.68|327.48|329.43|327.23|0
1649127190000|2022-04-05 02:53:10|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1649127230000|2022-04-05 02:53:50|329.3|327.1|329.3|327.1|329.3|327.1|329.3|327.1|0
1649127240000|2022-04-05 02:54:00|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649127250000|2022-04-05 02:54:10|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1649127360000|2022-04-05 02:56:00|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1649127380000|2022-04-05 02:56:20|329.06|326.86|329.06|326.86|329.06|326.86|329.06|326.86|0
1649127390000|2022-04-05 02:56:30|328.94|326.74|328.94|326.74|329.06|326.86|328.94|326.74|0
1649127400000|2022-04-05 02:56:40|329.06|326.86|329.06|326.86|329.18|326.98|329.06|326.86|0
1649127410000|2022-04-05 02:56:50|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1649127480000|2022-04-05 02:58:00|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1649127570000|2022-04-05 02:59:30|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649127590000|2022-04-05 02:59:50|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1649127600000|2022-04-05 03:00:00|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649127690000|2022-04-05 03:01:30|329.67|327.47|329.55|327.35|329.67|327.47|329.43|327.23|0
1649127700000|2022-04-05 03:01:40|329.67|327.47|329.43|327.23|329.67|327.47|329.43|327.23|0
1649127710000|2022-04-05 03:01:50|329.67|327.47|329.67|327.47|329.67|327.47|329.67|327.47|0
1649127720000|2022-04-05 03:02:00|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649127740000|2022-04-05 03:02:20|329.55|327.35|329.67|327.47|329.67|327.47|329.55|327.35|0
1649127770000|2022-04-05 03:02:50|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649127780000|2022-04-05 03:03:00|329.55|327.35|329.67|327.47|329.67|327.47|329.55|327.35|0
1649127810000|2022-04-05 03:03:30|329.92|327.72|329.92|327.72|329.92|327.72|329.92|327.72|0
1649127880000|2022-04-05 03:04:40|329.79|327.59|329.92|327.72|329.92|327.72|329.79|327.59|0
1649127890000|2022-04-05 03:04:50|329.79|327.59|329.67|327.47|329.79|327.59|329.67|327.47|0
1649127960000|2022-04-05 03:06:00|329.79|327.59|329.92|327.72|330.16|327.96|329.79|327.59|0
1649127980000|2022-04-05 03:06:20|329.79|327.59|329.79|327.59|329.79|327.59|329.79|327.59|0
1649127990000|2022-04-05 03:06:30|329.92|327.72|329.92|327.72|329.92|327.72|329.92|327.72|0
1649128040000|2022-04-05 03:07:20|329.67|327.47|329.67|327.47|329.67|327.47|329.67|327.47|0
1649128100000|2022-04-05 03:08:20|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649128170000|2022-04-05 03:09:30|329.67|327.47|329.43|327.23|329.67|327.47|329.43|327.23|0
1649128180000|2022-04-05 03:09:40|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1649128190000|2022-04-05 03:09:50|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1649128200000|2022-04-05 03:10:00|329.67|327.47|329.92|327.72|329.92|327.72|329.67|327.47|0
1649128290000|2022-04-05 03:11:30|330.04|327.84|329.92|327.72|330.16|327.96|329.92|327.72|0
1649128330000|2022-04-05 03:12:10|330.04|327.84|330.04|327.84|330.04|327.84|330.04|327.84|0
1649128340000|2022-04-05 03:12:20|330.16|327.96|329.67|327.47|330.16|327.96|329.67|327.47|0
1649128370000|2022-04-05 03:12:50|329.92|327.72|329.92|327.72|329.92|327.72|329.92|327.72|0
1649128400000|2022-04-05 03:13:20|330.03|327.83|330.16|327.96|330.16|327.96|330.03|327.83|0
1649128410000|2022-04-05 03:13:30|330.03|327.83|329.92|327.72|330.03|327.83|329.92|327.72|0
1649128420000|2022-04-05 03:13:40|329.79|327.59|329.92|327.72|329.92|327.72|329.79|327.59|0
1649128440000|2022-04-05 03:14:00|329.79|327.59|329.92|327.72|329.92|327.72|329.79|327.59|0
1649128460000|2022-04-05 03:14:20|329.67|327.47|329.67|327.47|329.67|327.47|329.67|327.47|0
1649128580000|2022-04-05 03:16:20|329.92|327.72|329.92|327.72|329.92|327.72|329.92|327.72|0
1649128700000|2022-04-05 03:18:20|330.03|327.83|330.16|327.96|330.16|327.96|330.03|327.83|0
1649128810000|2022-04-05 03:20:10|329.92|327.72|330.16|327.96|330.16|327.96|329.92|327.72|0
1649128820000|2022-04-05 03:20:20|329.92|327.72|329.92|327.72|329.92|327.72|329.92|327.72|0
1649128830000|2022-04-05 03:20:30|330.03|327.83|330.03|327.83|330.03|327.83|329.92|327.72|0
1649128840000|2022-04-05 03:20:40|329.92|327.72|330.16|327.96|330.16|327.96|329.92|327.72|0
1649128870000|2022-04-05 03:21:10|329.91|327.71|329.91|327.71|329.91|327.71|329.91|327.71|0
1649128920000|2022-04-05 03:22:00|329.79|327.59|329.67|327.47|329.79|327.59|329.67|327.47|0
1649128950000|2022-04-05 03:22:30|329.79|327.59|329.79|327.59|329.79|327.59|329.79|327.59|0
1649128960000|2022-04-05 03:22:40|329.67|327.47|329.91|327.71|329.91|327.71|329.67|327.47|0
1649128980000|2022-04-05 03:23:00|329.67|327.47|329.67|327.47|329.67|327.47|329.67|327.47|0
1649129040000|2022-04-05 03:24:00|329.79|327.59|329.67|327.47|329.79|327.59|329.67|327.47|0
1649129050000|2022-04-05 03:24:10|329.79|327.59|329.79|327.59|329.79|327.59|329.79|327.59|0
1649129060000|2022-04-05 03:24:20|329.91|327.71|329.91|327.71|329.91|327.71|329.91|327.71|0
1649129080000|2022-04-05 03:24:40|329.67|327.47|329.79|327.59|329.79|327.59|329.67|327.47|0
1649129090000|2022-04-05 03:24:50|329.67|327.47|329.67|327.47|329.67|327.47|329.67|327.47|0
1649129100000|2022-04-05 03:25:00|329.91|327.71|329.91|327.71|329.91|327.71|329.91|327.71|0
1649129120000|2022-04-05 03:25:20|329.67|327.47|329.67|327.47|329.67|327.47|329.67|327.47|0
1649129150000|2022-04-05 03:25:50|329.42|327.22|329.42|327.22|329.42|327.22|329.42|327.22|0
1649129160000|2022-04-05 03:26:00|329.54|327.34|329.42|327.22|329.54|327.34|329.42|327.22|0
1649129190000|2022-04-05 03:26:30|329.29|327.09|329.29|327.09|329.29|327.09|329.29|327.09|0
1649129200000|2022-04-05 03:26:40|329.42|327.22|329.29|327.09|329.42|327.22|329.29|327.09|0
1649129220000|2022-04-05 03:27:00|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1649129230000|2022-04-05 03:27:10|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1649129250000|2022-04-05 03:27:30|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1649129310000|2022-04-05 03:28:30|329.05|326.85|329.05|326.85|329.05|326.85|329.05|326.85|0
1649129320000|2022-04-05 03:28:40|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1649129340000|2022-04-05 03:29:00|329.18|326.98|328.93|326.73|329.18|326.98|328.93|326.73|0
1649129350000|2022-04-05 03:29:10|328.8|326.6|328.8|326.6|328.8|326.6|328.8|326.6|0
1649129360000|2022-04-05 03:29:20|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649129390000|2022-04-05 03:29:50|328.44|326.24|328.44|326.24|328.44|326.24|328.44|326.24|0
1649129400000|2022-04-05 03:30:00|328.68|326.48|328.44|326.24|328.68|326.48|328.44|326.24|0
1649129440000|2022-04-05 03:30:40|328.19|325.99|328.19|325.99|328.19|325.99|328.19|325.99|0
1649129470000|2022-04-05 03:31:10|327.95|325.75|327.95|325.75|327.95|325.75|327.95|325.75|0
1649129490000|2022-04-05 03:31:30|328.44|326.24|328.44|326.24|328.44|326.24|328.31|326.11|0
1649129500000|2022-04-05 03:31:40|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649129510000|2022-04-05 03:31:50|328.44|326.24|328.44|326.24|328.68|326.48|328.44|326.24|0
1649129520000|2022-04-05 03:32:00|328.68|326.48|328.44|326.24|328.68|326.48|328.44|326.24|0
1649129530000|2022-04-05 03:32:10|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649129570000|2022-04-05 03:32:50|328.44|326.24|328.19|325.99|328.44|326.24|328.19|325.99|0
1649129580000|2022-04-05 03:33:00|328.44|326.24|328.31|326.11|328.44|326.24|328.31|326.11|0
1649129590000|2022-04-05 03:33:10|328.44|326.24|328.19|325.99|328.44|326.24|328.19|325.99|0
1649129620000|2022-04-05 03:33:40|327.94|325.74|328.44|326.24|328.44|326.24|327.94|325.74|0
1649129640000|2022-04-05 03:34:00|328.31|326.11|328.19|325.99|328.44|326.24|328.19|325.99|0
1649129660000|2022-04-05 03:34:20|328.44|326.24|328.31|326.11|328.44|326.24|328.31|326.11|0
1649129670000|2022-04-05 03:34:30|328.44|326.24|328.19|325.99|328.44|326.24|328.19|325.99|0
1649129740000|2022-04-05 03:35:40|328.44|326.24|328.44|326.24|328.44|326.24|328.44|326.24|0
1649129890000|2022-04-05 03:38:10|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649129960000|2022-04-05 03:39:20|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1649129970000|2022-04-05 03:39:30|328.8|326.6|328.8|326.6|328.8|326.6|328.8|326.6|0
1649129980000|2022-04-05 03:39:40|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649130000000|2022-04-05 03:40:00|328.8|326.6|328.93|326.73|328.93|326.73|328.8|326.6|0
1649130040000|2022-04-05 03:40:40|329.04|326.84|329.04|326.84|329.04|326.84|329.04|326.84|0
1649130050000|2022-04-05 03:40:50|329.17|326.97|328.93|326.73|329.17|326.97|328.93|326.73|0
1649130060000|2022-04-05 03:41:00|329.04|326.84|329.04|326.84|329.04|326.84|328.93|326.73|0
1649130070000|2022-04-05 03:41:10|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1649130130000|2022-04-05 03:42:10|328.8|326.6|328.93|326.73|328.93|326.73|328.8|326.6|0
1649130160000|2022-04-05 03:42:40|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649130400000|2022-04-05 03:46:40|328.55|326.35|328.55|326.35|328.55|326.35|328.55|326.35|0
1649130410000|2022-04-05 03:46:50|328.43|326.23|328.43|326.23|328.43|326.23|328.43|326.23|0
1649130440000|2022-04-05 03:47:20|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649130540000|2022-04-05 03:49:00|328.92|326.72|329.17|326.97|329.17|326.97|328.92|326.72|0
1649130550000|2022-04-05 03:49:10|329.04|326.84|328.92|326.72|329.04|326.84|328.92|326.72|0
1649130600000|2022-04-05 03:50:00|329.17|326.97|328.92|326.72|329.17|326.97|328.92|326.72|0
1649130610000|2022-04-05 03:50:10|329.04|326.84|328.92|326.72|329.04|326.84|328.92|326.72|0
1649130620000|2022-04-05 03:50:20|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649130630000|2022-04-05 03:50:30|328.55|326.35|328.68|326.48|328.68|326.48|328.55|326.35|0
1649130680000|2022-04-05 03:51:20|328.92|326.72|328.92|326.72|328.92|326.72|328.8|326.6|0
1649130710000|2022-04-05 03:51:50|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649130720000|2022-04-05 03:52:00|328.92|326.72|328.92|326.72|329.04|326.84|328.92|326.72|0
1649130750000|2022-04-05 03:52:30|328.8|326.6|328.92|326.72|328.92|326.72|328.8|326.6|0
1649130760000|2022-04-05 03:52:40|328.68|326.48|328.92|326.72|328.92|326.72|328.68|326.48|0
1649130770000|2022-04-05 03:52:50|328.8|326.6|328.68|326.48|328.8|326.6|328.68|326.48|0
1649130780000|2022-04-05 03:53:00|328.8|326.6|328.68|326.48|328.8|326.6|328.68|326.48|0
1649130810000|2022-04-05 03:53:30|328.92|326.72|328.8|326.6|328.92|326.72|328.8|326.6|0
1649130820000|2022-04-05 03:53:40|328.68|326.48|328.92|326.72|328.92|326.72|328.68|326.48|0
1649130840000|2022-04-05 03:54:00|329.04|326.84|329.04|326.84|329.04|326.84|329.04|326.84|0
1649130850000|2022-04-05 03:54:10|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1649130890000|2022-04-05 03:54:50|328.8|326.6|328.68|326.48|328.8|326.6|328.68|326.48|0
1649130900000|2022-04-05 03:55:00|328.8|326.6|328.68|326.48|328.8|326.6|328.68|326.48|0
1649130930000|2022-04-05 03:55:30|328.8|326.6|328.8|326.6|328.8|326.6|328.8|326.6|0
1649130940000|2022-04-05 03:55:40|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1649130950000|2022-04-05 03:55:50|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1649131020000|2022-04-05 03:57:00|329.17|326.97|328.92|326.72|329.17|326.97|328.92|326.72|0
1649131080000|2022-04-05 03:58:00|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649131090000|2022-04-05 03:58:10|329.04|326.84|329.17|326.97|329.17|326.97|329.04|326.84|0
1649131100000|2022-04-05 03:58:20|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1649131110000|2022-04-05 03:58:30|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649131170000|2022-04-05 03:59:30|329.04|326.84|328.92|326.72|329.17|326.97|328.92|326.72|0
1649131200000|2022-04-05 04:00:00|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649131210000|2022-04-05 04:00:10|329.04|326.84|329.04|326.84|329.04|326.84|329.04|326.84|0
1649131220000|2022-04-05 04:00:20|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649131230000|2022-04-05 04:00:30|329.04|326.84|329.17|326.97|329.17|326.97|329.04|326.84|0
1649131240000|2022-04-05 04:00:40|328.92|326.72|328.92|326.72|329.17|326.97|328.92|326.72|0
1649131250000|2022-04-05 04:00:50|329.17|326.97|329.04|326.84|329.17|326.97|329.04|326.84|0
1649131260000|2022-04-05 04:01:00|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1649131330000|2022-04-05 04:02:10|328.79|326.59|328.68|326.48|328.79|326.59|328.68|326.48|0
1649131340000|2022-04-05 04:02:20|328.79|326.59|328.79|326.59|328.79|326.59|328.79|326.59|0
1649131350000|2022-04-05 04:02:30|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1649131380000|2022-04-05 04:03:00|328.79|326.59|328.92|326.72|328.92|326.72|328.79|326.59|0
1649131520000|2022-04-05 04:05:20|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649131530000|2022-04-05 04:05:30|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649131570000|2022-04-05 04:06:10|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649131580000|2022-04-05 04:06:20|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649131620000|2022-04-05 04:07:00|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1649131630000|2022-04-05 04:07:10|329.66|327.46|329.66|327.46|329.66|327.46|329.66|327.46|0
1649131650000|2022-04-05 04:07:30|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649131660000|2022-04-05 04:07:40|329.66|327.46|329.66|327.46|329.66|327.46|329.66|327.46|0
1649131680000|2022-04-05 04:08:00|329.41|327.21|329.53|327.33|329.53|327.33|329.41|327.21|0
1649131690000|2022-04-05 04:08:10|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649131730000|2022-04-05 04:08:50|329.17|326.97|329.17|326.97|329.17|326.97|329.17|326.97|0
1649131740000|2022-04-05 04:09:00|329.28|327.08|329.28|327.08|329.28|327.08|329.28|327.08|0
1649131750000|2022-04-05 04:09:10|329.41|327.21|329.28|327.08|329.41|327.21|329.28|327.08|0
1649131760000|2022-04-05 04:09:20|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649131770000|2022-04-05 04:09:30|329.28|327.08|329.17|326.97|329.41|327.21|329.17|326.97|0
1649131790000|2022-04-05 04:09:50|329.28|327.08|329.41|327.21|329.41|327.21|329.28|327.08|0
1649131940000|2022-04-05 04:12:20|329.66|327.46|329.66|327.46|329.66|327.46|329.66|327.46|0
1649131980000|2022-04-05 04:13:00|329.41|327.21|329.66|327.46|329.66|327.46|329.41|327.21|0
1649132040000|2022-04-05 04:14:00|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649132050000|2022-04-05 04:14:10|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1649132130000|2022-04-05 04:15:30|329.41|327.21|329.41|327.21|329.53|327.33|329.41|327.21|0
1649132150000|2022-04-05 04:15:50|329.66|327.46|329.66|327.46|329.66|327.46|329.66|327.46|0
1649132160000|2022-04-05 04:16:00|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649132300000|2022-04-05 04:18:20|329.66|327.46|329.66|327.46|329.66|327.46|329.66|327.46|0
1649132340000|2022-04-05 04:19:00|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649132400000|2022-04-05 04:20:00|329.16|326.96|329.41|327.21|329.41|327.21|329.16|326.96|0
1649132410000|2022-04-05 04:20:10|329.28|327.08|329.28|327.08|329.28|327.08|329.28|327.08|0
1649132420000|2022-04-05 04:20:20|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1649132460000|2022-04-05 04:21:00|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649132540000|2022-04-05 04:22:20|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1649132550000|2022-04-05 04:22:30|329.41|327.21|329.41|327.21|329.41|327.21|329.41|327.21|0
1649132710000|2022-04-05 04:25:10|329.65|327.45|329.65|327.45|329.65|327.45|329.65|327.45|0
1649132720000|2022-04-05 04:25:20|329.41|327.21|329.53|327.33|329.53|327.33|329.41|327.21|0
1649132730000|2022-04-05 04:25:30|329.65|327.45|329.65|327.45|329.65|327.45|329.65|327.45|0
1649132810000|2022-04-05 04:26:50|329.9|327.7|329.65|327.45|329.9|327.7|329.65|327.45|0
1649133000000|2022-04-05 04:30:00|329.77|327.57|329.65|327.45|329.77|327.57|329.65|327.45|0
1649133010000|2022-04-05 04:30:10|329.9|327.7|329.9|327.7|329.9|327.7|329.9|327.7|0
1649133030000|2022-04-05 04:30:30|330.14|327.94|330.14|327.94|330.14|327.94|330.14|327.94|0
1649133040000|2022-04-05 04:30:40|330.39|328.19|330.64|328.44|330.64|328.44|330.39|328.19|0
1649133050000|2022-04-05 04:30:50|330.88|328.68|330.64|328.44|330.88|328.68|330.64|328.44|0
1649133070000|2022-04-05 04:31:10|330.51|328.31|330.64|328.44|330.64|328.44|330.39|328.19|0
1649133090000|2022-04-05 04:31:30|330.39|328.19|330.39|328.19|330.64|328.44|330.39|328.19|0
1649133110000|2022-04-05 04:31:50|330.26|328.06|330.26|328.06|330.26|328.06|330.26|328.06|0
1649133120000|2022-04-05 04:32:00|330.39|328.19|330.39|328.19|330.39|328.19|330.14|327.94|0
1649133160000|2022-04-05 04:32:40|330.14|327.94|330.39|328.19|330.39|328.19|330.14|327.94|0
1649133180000|2022-04-05 04:33:00|330.64|328.44|330.64|328.44|330.64|328.44|330.64|328.44|0
1649133190000|2022-04-05 04:33:10|330.88|328.68|330.64|328.44|330.88|328.68|330.64|328.44|0
1649133240000|2022-04-05 04:34:00|331|328.8|330.88|328.68|331|328.8|330.88|328.68|0
1649133260000|2022-04-05 04:34:20|330.64|328.44|330.64|328.44|330.64|328.44|330.64|328.44|0
1649133300000|2022-04-05 04:35:00|330.39|328.19|330.39|328.19|330.39|328.19|330.39|328.19|0
1649133320000|2022-04-05 04:35:20|330.64|328.44|330.64|328.44|330.64|328.44|330.64|328.44|0
1649133360000|2022-04-05 04:36:00|330.51|328.31|330.51|328.31|330.51|328.31|330.39|328.19|0
1649133370000|2022-04-05 04:36:10|330.64|328.44|330.64|328.44|330.64|328.44|330.51|328.31|0
1649133380000|2022-04-05 04:36:20|330.51|328.31|330.14|327.94|330.51|328.31|330.14|327.94|0
1649133390000|2022-04-05 04:36:30|330.39|328.19|330.14|327.94|330.39|328.19|330.14|327.94|0
1649133400000|2022-04-05 04:36:40|330.26|328.06|330.26|328.06|330.26|328.06|330.26|328.06|0
1649133410000|2022-04-05 04:36:50|330.39|328.19|330.39|328.19|330.39|328.19|330.39|328.19|0
1649133500000|2022-04-05 04:38:20|330.51|328.31|330.51|328.31|330.51|328.31|330.51|328.31|0
1649133510000|2022-04-05 04:38:30|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649133600000|2022-04-05 04:40:00|330.51|328.31|330.39|328.19|330.51|328.31|330.39|328.19|0
1649133640000|2022-04-05 04:40:40|330.26|328.06|330.39|328.19|330.39|328.19|330.26|328.06|0
1649133670000|2022-04-05 04:41:10|330.14|327.94|330.14|327.94|330.14|327.94|330.14|327.94|0
1649133680000|2022-04-05 04:41:20|330.39|328.19|330.39|328.19|330.39|328.19|330.39|328.19|0
1649133690000|2022-04-05 04:41:30|330.14|327.94|330.14|327.94|330.14|327.94|330.14|327.94|0
1649133710000|2022-04-05 04:41:50|330.26|328.06|330.14|327.94|330.26|328.06|330.14|327.94|0
1649133780000|2022-04-05 04:43:00|330.39|328.19|330.39|328.19|330.39|328.19|330.39|328.19|0
1649133860000|2022-04-05 04:44:20|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649133870000|2022-04-05 04:44:30|330.39|328.19|330.14|327.94|330.39|328.19|330.14|327.94|0
1649133900000|2022-04-05 04:45:00|330.26|328.06|330.39|328.19|330.39|328.19|330.26|328.06|0
1649133940000|2022-04-05 04:45:40|330.51|328.31|330.39|328.19|330.51|328.31|330.39|328.19|0
1649133980000|2022-04-05 04:46:20|330.14|327.94|330.14|327.94|330.14|327.94|330.14|327.94|0
1649133990000|2022-04-05 04:46:30|330.39|328.19|330.14|327.94|330.39|328.19|330.14|327.94|0
1649134000000|2022-04-05 04:46:40|330.39|328.19|330.39|328.19|330.39|328.19|330.14|327.94|0
1649134100000|2022-04-05 04:48:20|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649134200000|2022-04-05 04:50:00|330.88|328.68|330.75|328.55|330.88|328.68|330.75|328.55|0
1649134210000|2022-04-05 04:50:10|330.88|328.68|330.75|328.55|330.88|328.68|330.75|328.55|0
1649134220000|2022-04-05 04:50:20|330.88|328.68|330.88|328.68|330.88|328.68|330.88|328.68|0
1649134250000|2022-04-05 04:50:50|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649134280000|2022-04-05 04:51:20|330.39|328.19|330.39|328.19|330.39|328.19|330.39|328.19|0
1649134300000|2022-04-05 04:51:40|330.26|328.06|330.26|328.06|330.26|328.06|330.26|328.06|0
1649134310000|2022-04-05 04:51:50|330.39|328.19|330.39|328.19|330.39|328.19|330.39|328.19|0
1649134320000|2022-04-05 04:52:00|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649134360000|2022-04-05 04:52:40|330.5|328.3|330.5|328.3|330.5|328.3|330.5|328.3|0
1649134370000|2022-04-05 04:52:50|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649134380000|2022-04-05 04:53:00|330.88|328.68|330.88|328.68|330.88|328.68|330.88|328.68|0
1649134580000|2022-04-05 04:56:20|330.63|328.43|330.88|328.68|330.88|328.68|330.63|328.43|0
1649134590000|2022-04-05 04:56:30|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649134690000|2022-04-05 04:58:10|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649134840000|2022-04-05 05:00:40|330.14|327.94|330.38|328.18|330.38|328.18|330.14|327.94|0
1649134900000|2022-04-05 05:01:40|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649134910000|2022-04-05 05:01:50|330.88|328.68|330.88|328.68|330.88|328.68|330.88|328.68|0
1649134920000|2022-04-05 05:02:00|331.12|328.92|331.12|328.92|331.12|328.92|331.12|328.92|0
1649134930000|2022-04-05 05:02:10|330.99|328.79|331.12|328.92|331.12|328.92|330.99|328.79|0
1649134950000|2022-04-05 05:02:30|330.88|328.68|330.88|328.68|330.88|328.68|330.88|328.68|0
1649134980000|2022-04-05 05:03:00|330.75|328.55|330.75|328.55|330.75|328.55|330.75|328.55|0
1649134990000|2022-04-05 05:03:10|330.88|328.68|330.88|328.68|330.88|328.68|330.88|328.68|0
1649135000000|2022-04-05 05:03:20|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649135090000|2022-04-05 05:04:50|330.75|328.55|330.87|328.67|330.87|328.67|330.75|328.55|0
1649135100000|2022-04-05 05:05:00|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649135160000|2022-04-05 05:06:00|330.87|328.67|330.63|328.43|330.87|328.67|330.63|328.43|0
1649135280000|2022-04-05 05:08:00|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649135350000|2022-04-05 05:09:10|330.14|327.94|330.14|327.94|330.14|327.94|330.14|327.94|0
1649135460000|2022-04-05 05:11:00|330.01|327.81|330.01|327.81|330.01|327.81|330.01|327.81|0
1649135470000|2022-04-05 05:11:10|330.13|327.93|330.13|327.93|330.13|327.93|330.13|327.93|0
1649135480000|2022-04-05 05:11:20|330.01|327.81|329.89|327.69|330.13|327.93|329.89|327.69|0
1649135490000|2022-04-05 05:11:30|330.13|327.93|330.13|327.93|330.13|327.93|330.01|327.81|0
1649135500000|2022-04-05 05:11:40|330.01|327.81|329.89|327.69|330.01|327.81|329.89|327.69|0
1649135520000|2022-04-05 05:12:00|330.13|327.93|330.13|327.93|330.13|327.93|330.13|327.93|0
1649135550000|2022-04-05 05:12:30|330.01|327.81|330.01|327.81|330.01|327.81|330.01|327.81|0
1649135560000|2022-04-05 05:12:40|330.13|327.93|330.13|327.93|330.13|327.93|330.13|327.93|0
1649135580000|2022-04-05 05:13:00|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649135710000|2022-04-05 05:15:10|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649135720000|2022-04-05 05:15:20|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1649135730000|2022-04-05 05:15:30|331.12|328.92|330.87|328.67|331.12|328.92|330.87|328.67|0
1649135740000|2022-04-05 05:15:40|331.12|328.92|331.12|328.92|331.36|329.16|331.12|328.92|0
1649135790000|2022-04-05 05:16:30|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1649135820000|2022-04-05 05:17:00|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649135830000|2022-04-05 05:17:10|330.5|328.3|330.38|328.18|330.5|328.3|330.38|328.18|0
1649135840000|2022-04-05 05:17:20|330.63|328.43|330.63|328.43|330.63|328.43|330.63|328.43|0
1649135850000|2022-04-05 05:17:30|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649135860000|2022-04-05 05:17:40|330.13|327.93|330.13|327.93|330.13|327.93|330.13|327.93|0
1649135880000|2022-04-05 05:18:00|330.38|328.18|330.13|327.93|330.38|328.18|330.13|327.93|0
1649135910000|2022-04-05 05:18:30|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649135920000|2022-04-05 05:18:40|330.13|327.93|330.13|327.93|330.13|327.93|330.13|327.93|0
1649135940000|2022-04-05 05:19:00|330.38|328.18|330.13|327.93|330.38|328.18|330.13|327.93|0
1649135950000|2022-04-05 05:19:10|330.38|328.18|330.13|327.93|330.38|328.18|330.13|327.93|0
1649136050000|2022-04-05 05:20:50|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649136060000|2022-04-05 05:21:00|330.25|328.05|330.38|328.18|330.38|328.18|330.25|328.05|0
1649136100000|2022-04-05 05:21:40|330.5|328.3|330.62|328.42|330.62|328.42|330.5|328.3|0
1649136110000|2022-04-05 05:21:50|330.38|328.18|330.38|328.18|330.62|328.42|330.38|328.18|0
1649136120000|2022-04-05 05:22:00|330.5|328.3|330.62|328.42|330.62|328.42|330.5|328.3|0
1649136130000|2022-04-05 05:22:10|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649136170000|2022-04-05 05:22:50|330.62|328.42|330.62|328.42|330.62|328.42|330.5|328.3|0
1649136180000|2022-04-05 05:23:00|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1649136220000|2022-04-05 05:23:40|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649136240000|2022-04-05 05:24:00|330.38|328.18|330.38|328.18|330.62|328.42|330.38|328.18|0
1649136250000|2022-04-05 05:24:10|330.62|328.42|330.38|328.18|330.62|328.42|330.38|328.18|0
1649136280000|2022-04-05 05:24:40|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649136310000|2022-04-05 05:25:10|330.74|328.54|330.87|328.67|330.87|328.67|330.74|328.54|0
1649136350000|2022-04-05 05:25:50|331.12|328.92|331.12|328.92|331.12|328.92|331.12|328.92|0
1649136370000|2022-04-05 05:26:10|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1649136380000|2022-04-05 05:26:20|330.99|328.79|330.99|328.79|331.12|328.92|330.87|328.67|0
1649136390000|2022-04-05 05:26:30|331.12|328.92|331.12|328.92|331.12|328.92|331.12|328.92|0
1649136400000|2022-04-05 05:26:40|330.99|328.79|330.99|328.79|330.99|328.79|330.99|328.79|0
1649136420000|2022-04-05 05:27:00|331.12|328.92|331.12|328.92|331.12|328.92|331.12|328.92|0
1649136470000|2022-04-05 05:27:50|331.36|329.16|331.36|329.16|331.36|329.16|331.36|329.16|0
1649136600000|2022-04-05 05:30:00|331.23|329.03|331.12|328.92|331.23|329.03|331.12|328.92|0
1649136610000|2022-04-05 05:30:10|331.11|328.91|331.11|328.91|331.11|328.91|331.11|328.91|0
1649136620000|2022-04-05 05:30:20|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1649136640000|2022-04-05 05:30:40|330.62|328.42|330.87|328.67|330.87|328.67|330.62|328.42|0
1649136660000|2022-04-05 05:31:00|331.11|328.91|330.74|328.54|331.11|328.91|330.74|328.54|0
1649136670000|2022-04-05 05:31:10|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1649136690000|2022-04-05 05:31:30|330.62|328.42|330.74|328.54|330.74|328.54|330.62|328.42|0
1649136700000|2022-04-05 05:31:40|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649136740000|2022-04-05 05:32:20|330.74|328.54|330.87|328.67|330.87|328.67|330.74|328.54|0
1649136800000|2022-04-05 05:33:20|330.74|328.54|330.62|328.42|330.74|328.54|330.62|328.42|0
1649136820000|2022-04-05 05:33:40|330.74|328.54|330.62|328.42|330.74|328.54|330.62|328.42|0
1649136910000|2022-04-05 05:35:10|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1649136920000|2022-04-05 05:35:20|330.62|328.42|330.87|328.67|330.87|328.67|330.62|328.42|0
1649136960000|2022-04-05 05:36:00|331.11|328.91|331.11|328.91|331.11|328.91|331.11|328.91|0
1649137030000|2022-04-05 05:37:10|330.87|328.67|330.87|328.67|331.11|328.91|330.87|328.67|0
1649137040000|2022-04-05 05:37:20|330.99|328.79|331.11|328.91|331.11|328.91|330.87|328.67|0
1649137060000|2022-04-05 05:37:40|330.99|328.79|330.87|328.67|330.99|328.79|330.87|328.67|0
1649137200000|2022-04-05 05:40:00|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649137220000|2022-04-05 05:40:20|330.37|328.17|330.37|328.17|330.37|328.17|330.37|328.17|0
1649137230000|2022-04-05 05:40:30|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649137240000|2022-04-05 05:40:40|330.49|328.29|330.37|328.17|330.49|328.29|330.37|328.17|0
1649137290000|2022-04-05 05:41:30|330.13|327.93|330.25|328.05|330.25|328.05|330.13|327.93|0
1649137300000|2022-04-05 05:41:40|330.13|327.93|330.37|328.17|330.37|328.17|330.13|327.93|0
1649137350000|2022-04-05 05:42:30|330.62|328.42|330.62|328.42|330.62|328.42|330.37|328.17|0
1649137360000|2022-04-05 05:42:40|330.37|328.17|330.37|328.17|330.37|328.17|330.37|328.17|0
1649137380000|2022-04-05 05:43:00|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649137420000|2022-04-05 05:43:40|330.49|328.29|330.37|328.17|330.49|328.29|330.37|328.17|0
1649137430000|2022-04-05 05:43:50|330.62|328.42|330.49|328.29|330.62|328.42|330.49|328.29|0
1649137440000|2022-04-05 05:44:00|330.62|328.42|330.62|328.42|330.62|328.42|330.49|328.29|0
1649137450000|2022-04-05 05:44:10|330.74|328.54|330.74|328.54|330.74|328.54|330.74|328.54|0
1649137460000|2022-04-05 05:44:20|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649137480000|2022-04-05 05:44:40|330.87|328.67|330.62|328.42|330.87|328.67|330.62|328.42|0
1649137500000|2022-04-05 05:45:00|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1649137600000|2022-04-05 05:46:40|331.11|328.91|331.11|328.91|331.11|328.91|331.11|328.91|0
1649137610000|2022-04-05 05:46:50|330.87|328.67|331.11|328.91|331.11|328.91|330.87|328.67|0
1649137620000|2022-04-05 05:47:00|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649137670000|2022-04-05 05:47:50|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649137680000|2022-04-05 05:48:00|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649137710000|2022-04-05 05:48:30|330.74|328.54|330.62|328.42|330.74|328.54|330.62|328.42|0
1649137730000|2022-04-05 05:48:50|330.74|328.54|330.62|328.42|330.74|328.54|330.62|328.42|0
1649137810000|2022-04-05 05:50:10|330.86|328.66|330.62|328.42|330.86|328.66|330.62|328.42|0
1649137850000|2022-04-05 05:50:50|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649137860000|2022-04-05 05:51:00|330.62|328.42|330.86|328.66|330.86|328.66|330.62|328.42|0
1649137870000|2022-04-05 05:51:10|330.74|328.54|330.62|328.42|330.74|328.54|330.62|328.42|0
1649137880000|2022-04-05 05:51:20|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649137950000|2022-04-05 05:52:30|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1649137960000|2022-04-05 05:52:40|330.74|328.54|330.86|328.66|330.86|328.66|330.74|328.54|0
1649137970000|2022-04-05 05:52:50|330.62|328.42|330.62|328.42|330.74|328.54|330.62|328.42|0
1649137980000|2022-04-05 05:53:00|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649138010000|2022-04-05 05:53:30|331.11|328.91|330.98|328.78|331.11|328.91|330.98|328.78|0
1649138020000|2022-04-05 05:53:40|330.86|328.66|331.11|328.91|331.11|328.91|330.86|328.66|0
1649138060000|2022-04-05 05:54:20|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649138070000|2022-04-05 05:54:30|330.98|328.78|331.36|329.16|331.36|329.16|330.98|328.78|0
1649138130000|2022-04-05 05:55:30|331.6|329.4|331.6|329.4|331.6|329.4|331.6|329.4|0
1649138160000|2022-04-05 05:56:00|331.85|329.65|331.85|329.65|331.85|329.65|331.85|329.65|0
1649138170000|2022-04-05 05:56:10|332.09|329.89|332.09|329.89|332.34|330.14|332.09|329.89|0
1649138180000|2022-04-05 05:56:20|332.34|330.14|332.34|330.14|332.34|330.14|332.34|330.14|0
1649138210000|2022-04-05 05:56:50|332.46|330.26|332.46|330.26|332.46|330.26|332.46|330.26|0
1649138220000|2022-04-05 05:57:00|332.59|330.39|332.83|330.63|332.83|330.63|332.59|330.39|0
1649138230000|2022-04-05 05:57:10|332.59|330.39|332.59|330.39|332.83|330.63|332.59|330.39|0
1649138240000|2022-04-05 05:57:20|332.83|330.63|332.34|330.14|332.83|330.63|332.34|330.14|0
1649138250000|2022-04-05 05:57:30|332.09|329.89|332.09|329.89|332.09|329.89|332.09|329.89|0
1649138260000|2022-04-05 05:57:40|332.34|330.14|332.34|330.14|332.34|330.14|332.34|330.14|0
1649138270000|2022-04-05 05:57:50|332.46|330.26|332.34|330.14|332.59|330.39|332.34|330.14|0
1649138280000|2022-04-05 05:58:00|332.46|330.26|332.34|330.14|332.46|330.26|332.34|330.14|0
1649138360000|2022-04-05 05:59:20|332.21|330.01|332.34|330.14|332.34|330.14|332.21|330.01|0
1649138370000|2022-04-05 05:59:30|332.09|329.89|332.09|329.89|332.09|329.89|332.09|329.89|0
1649138390000|2022-04-05 05:59:50|332.34|330.14|332.34|330.14|332.34|330.14|332.34|330.14|0
1649138400000|2022-04-05 06:00:00|332.59|330.39|332.59|330.39|332.59|330.39|332.59|330.39|0
1649138410000|2022-04-05 06:00:10|332.7|330.5|332.95|330.75|332.95|330.75|332.7|330.5|0
1649138420000|2022-04-05 06:00:20|332.83|330.63|332.83|330.63|332.83|330.63|332.83|330.63|0
1649138430000|2022-04-05 06:00:30|332.59|330.39|332.59|330.39|332.59|330.39|332.59|330.39|0
1649138440000|2022-04-05 06:00:40|332.34|330.14|332.34|330.14|332.34|330.14|332.34|330.14|0
1649138450000|2022-04-05 06:00:50|332.59|330.39|332.59|330.39|332.59|330.39|332.59|330.39|0
1649138460000|2022-04-05 06:01:00|332.83|330.63|332.83|330.63|332.95|330.75|332.83|330.63|0
1649138470000|2022-04-05 06:01:10|333.08|330.88|333.08|330.88|333.08|330.88|333.08|330.88|0
1649138480000|2022-04-05 06:01:20|332.83|330.63|332.83|330.63|333.08|330.88|332.83|330.63|0
1649138490000|2022-04-05 06:01:30|332.59|330.39|332.83|330.63|332.83|330.63|332.59|330.39|0
1649138500000|2022-04-05 06:01:40|332.7|330.5|332.59|330.39|332.83|330.63|332.59|330.39|0
1649138510000|2022-04-05 06:01:50|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649138540000|2022-04-05 06:02:20|332.34|330.14|332.58|330.38|332.58|330.38|332.34|330.14|0
1649138580000|2022-04-05 06:03:00|332.83|330.63|333.32|331.12|333.57|331.37|332.83|330.63|0
1649138590000|2022-04-05 06:03:10|333.08|330.88|333.32|331.12|333.32|331.12|333.08|330.88|0
1649138640000|2022-04-05 06:04:00|333.57|331.37|333.57|331.37|333.82|331.62|333.32|331.12|0
1649138660000|2022-04-05 06:04:20|333.82|331.62|333.82|331.62|333.82|331.62|333.57|331.37|0
1649138680000|2022-04-05 06:04:40|334.06|331.86|334.06|331.86|334.06|331.86|334.06|331.86|0
1649138700000|2022-04-05 06:05:00|333.82|331.62|333.57|331.37|333.82|331.62|333.57|331.37|0
1649138710000|2022-04-05 06:05:10|333.82|331.62|334.06|331.86|334.06|331.86|333.82|331.62|0
1649138730000|2022-04-05 06:05:30|334.31|332.11|334.06|331.86|334.31|332.11|334.06|331.86|0
1649138810000|2022-04-05 06:06:50|334.31|332.11|334.31|332.11|334.31|332.11|334.31|332.11|0
1649138820000|2022-04-05 06:07:00|334.06|331.86|334.06|331.86|334.06|331.86|334.06|331.86|0
1649138860000|2022-04-05 06:07:40|333.82|331.62|333.82|331.62|333.82|331.62|333.82|331.62|0
1649138870000|2022-04-05 06:07:50|333.57|331.37|333.57|331.37|333.57|331.37|333.57|331.37|0
1649138910000|2022-04-05 06:08:30|333.82|331.62|333.57|331.37|333.82|331.62|333.57|331.37|0
1649138920000|2022-04-05 06:08:40|333.32|331.12|333.32|331.12|333.32|331.12|333.32|331.12|0
1649138960000|2022-04-05 06:09:20|333.08|330.88|333.08|330.88|333.08|330.88|333.08|330.88|0
1649139030000|2022-04-05 06:10:30|332.83|330.63|332.83|330.63|332.83|330.63|332.83|330.63|0
1649139050000|2022-04-05 06:10:50|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649139060000|2022-04-05 06:11:00|332.83|330.63|332.83|330.63|332.83|330.63|332.83|330.63|0
1649139080000|2022-04-05 06:11:20|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649139100000|2022-04-05 06:11:40|332.83|330.63|332.83|330.63|332.83|330.63|332.83|330.63|0
1649139110000|2022-04-05 06:11:50|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649139120000|2022-04-05 06:12:00|332.83|330.63|332.83|330.63|332.83|330.63|332.83|330.63|0
1649139130000|2022-04-05 06:12:10|332.58|330.38|332.58|330.38|332.58|330.38|332.58|330.38|0
1649139140000|2022-04-05 06:12:20|332.34|330.14|332.34|330.14|332.34|330.14|332.34|330.14|0
1649139160000|2022-04-05 06:12:40|332.21|330.01|332.21|330.01|332.21|330.01|332.21|330.01|0
1649139170000|2022-04-05 06:12:50|332.09|329.89|332.09|329.89|332.09|329.89|332.09|329.89|0
1649139190000|2022-04-05 06:13:10|331.84|329.64|331.6|329.4|331.84|329.64|331.6|329.4|0
1649139250000|2022-04-05 06:14:10|331.35|329.15|331.35|329.15|331.35|329.15|331.35|329.15|0
1649139260000|2022-04-05 06:14:20|331.1|328.9|331.22|329.02|331.22|329.02|331.1|328.9|0
1649139270000|2022-04-05 06:14:30|331.35|329.15|331.35|329.15|331.35|329.15|331.35|329.15|0
1649139290000|2022-04-05 06:14:50|331.1|328.9|331.1|328.9|331.1|328.9|331.1|328.9|0
1649139300000|2022-04-05 06:15:00|330.86|328.66|330.61|328.41|330.86|328.66|330.61|328.41|0
1649139310000|2022-04-05 06:15:10|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649139330000|2022-04-05 06:15:30|330.73|328.53|330.61|328.41|330.73|328.53|330.61|328.41|0
1649139340000|2022-04-05 06:15:40|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649139360000|2022-04-05 06:16:00|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1649139380000|2022-04-05 06:16:20|330.73|328.53|330.73|328.53|330.73|328.53|330.73|328.53|0
1649139390000|2022-04-05 06:16:30|330.86|328.66|330.86|328.66|330.98|328.78|330.86|328.66|0
1649139440000|2022-04-05 06:17:20|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1649139490000|2022-04-05 06:18:10|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1649139510000|2022-04-05 06:18:30|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1649139520000|2022-04-05 06:18:40|330.37|328.17|330.48|328.28|330.61|328.41|330.37|328.17|0
1649139530000|2022-04-05 06:18:50|330.37|328.17|330.61|328.41|330.61|328.41|330.37|328.17|0
1649139540000|2022-04-05 06:19:00|330.37|328.17|330.37|328.17|330.48|328.28|330.37|328.17|0
1649139550000|2022-04-05 06:19:10|330.61|328.41|330.37|328.17|330.61|328.41|330.37|328.17|0
1649139560000|2022-04-05 06:19:20|330.12|327.92|330.12|327.92|330.12|327.92|330.12|327.92|0
1649139570000|2022-04-05 06:19:30|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649139590000|2022-04-05 06:19:50|330.12|327.92|330.12|327.92|330.12|327.92|330.12|327.92|0
1649139600000|2022-04-05 06:20:00|330.37|328.17|329.87|327.67|330.37|328.17|329.87|327.67|0
1649139610000|2022-04-05 06:20:10|329.63|327.43|329.87|327.67|329.87|327.67|329.63|327.43|0
1649139620000|2022-04-05 06:20:20|329.63|327.43|329.87|327.67|329.87|327.67|329.63|327.43|0
1649139630000|2022-04-05 06:20:30|329.63|327.43|328.89|326.69|329.63|327.43|328.89|326.69|0
1649139640000|2022-04-05 06:20:40|328.64|326.44|328.64|326.44|328.64|326.44|328.4|326.2|0
1649139680000|2022-04-05 06:21:20|328.89|326.69|328.89|326.69|328.89|326.69|328.89|326.69|0
1649139690000|2022-04-05 06:21:30|329.13|326.93|329.13|326.93|329.13|326.93|329.13|326.93|0
1649139730000|2022-04-05 06:22:10|329.38|327.18|329.63|327.43|329.63|327.43|329.38|327.18|0
1649139740000|2022-04-05 06:22:20|329.38|327.18|329.38|327.18|329.38|327.18|329.38|327.18|0
1649139750000|2022-04-05 06:22:30|329.63|327.43|329.87|327.67|329.87|327.67|329.63|327.43|0
1649139760000|2022-04-05 06:22:40|329.63|327.43|329.87|327.67|329.87|327.67|329.63|327.43|0
1649139770000|2022-04-05 06:22:50|329.63|327.43|329.63|327.43|329.63|327.43|329.63|327.43|0
1649139780000|2022-04-05 06:23:00|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649139800000|2022-04-05 06:23:20|329.63|327.43|329.63|327.43|329.63|327.43|329.63|327.43|0
1649139810000|2022-04-05 06:23:30|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649139820000|2022-04-05 06:23:40|330.12|327.92|330.36|328.16|330.36|328.16|330.12|327.92|0
1649139830000|2022-04-05 06:23:50|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1649139840000|2022-04-05 06:24:00|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649139870000|2022-04-05 06:24:30|330.12|327.92|330.12|327.92|330.12|327.92|330.12|327.92|0
1649139880000|2022-04-05 06:24:40|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649139890000|2022-04-05 06:24:50|330.24|328.04|330.12|327.92|330.24|328.04|330.12|327.92|0
1649139900000|2022-04-05 06:25:00|330.24|328.04|330.12|327.92|330.24|328.04|330.12|327.92|0
1649139950000|2022-04-05 06:25:50|329.87|327.67|330.12|327.92|330.12|327.92|329.87|327.67|0
1649139960000|2022-04-05 06:26:00|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649139990000|2022-04-05 06:26:30|329.63|327.43|329.63|327.43|329.63|327.43|329.63|327.43|0
1649140010000|2022-04-05 06:26:50|329.38|327.18|329.38|327.18|329.38|327.18|329.38|327.18|0
1649140030000|2022-04-05 06:27:10|329.63|327.43|329.63|327.43|329.63|327.43|329.63|327.43|0
1649140050000|2022-04-05 06:27:30|329.62|327.42|329.62|327.42|329.62|327.42|329.62|327.42|0
1649140080000|2022-04-05 06:28:00|329.38|327.18|329.38|327.18|329.38|327.18|329.38|327.18|0
1649140100000|2022-04-05 06:28:20|329.62|327.42|329.62|327.42|329.62|327.42|329.62|327.42|0
1649140110000|2022-04-05 06:28:30|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649140120000|2022-04-05 06:28:40|329.62|327.42|329.62|327.42|329.62|327.42|329.62|327.42|0
1649140130000|2022-04-05 06:28:50|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649140140000|2022-04-05 06:29:00|330.12|327.92|330.36|328.16|330.36|328.16|330.12|327.92|0
1649140150000|2022-04-05 06:29:10|330.61|328.41|330.36|328.16|330.61|328.41|330.36|328.16|0
1649140160000|2022-04-05 06:29:20|330.23|328.03|330.36|328.16|330.36|328.16|330.23|328.03|0
1649140170000|2022-04-05 06:29:30|330.12|327.92|330.23|328.03|330.23|328.03|330.12|327.92|0
1649140180000|2022-04-05 06:29:40|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649140190000|2022-04-05 06:29:50|330.48|328.28|330.36|328.16|330.48|328.28|330.36|328.16|0
1649140200000|2022-04-05 06:30:00|330.12|327.92|330.12|327.92|330.12|327.92|330.12|327.92|0
1649140210000|2022-04-05 06:30:10|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649140220000|2022-04-05 06:30:20|330.12|327.92|330.12|327.92|330.12|327.92|330.12|327.92|0
1649140230000|2022-04-05 06:30:30|330.23|328.03|330.12|327.92|330.23|328.03|330.12|327.92|0
1649140250000|2022-04-05 06:30:50|329.87|327.67|330.12|327.92|330.12|327.92|329.87|327.67|0
1649140290000|2022-04-05 06:31:30|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649140310000|2022-04-05 06:31:50|329.62|327.42|329.62|327.42|329.62|327.42|329.62|327.42|0
1649140370000|2022-04-05 06:32:50|329.87|327.67|329.62|327.42|329.87|327.67|329.62|327.42|0
1649140380000|2022-04-05 06:33:00|329.38|327.18|329.38|327.18|329.38|327.18|329.38|327.18|0
1649140410000|2022-04-05 06:33:30|329.62|327.42|329.62|327.42|329.62|327.42|329.62|327.42|0
1649140420000|2022-04-05 06:33:40|329.87|327.67|329.87|327.67|329.87|327.67|329.74|327.54|0
1649140430000|2022-04-05 06:33:50|329.62|327.42|329.87|327.67|329.87|327.67|329.62|327.42|0
1649140440000|2022-04-05 06:34:00|329.74|327.54|329.87|327.67|329.87|327.67|329.74|327.54|0
1649140460000|2022-04-05 06:34:20|329.74|327.54|329.87|327.67|329.87|327.67|329.74|327.54|0
1649140470000|2022-04-05 06:34:30|330.12|327.92|330.12|327.92|330.12|327.92|329.99|327.79|0
1649140480000|2022-04-05 06:34:40|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649140490000|2022-04-05 06:34:50|330.12|327.92|330.23|328.03|330.23|328.03|330.12|327.92|0
1649140500000|2022-04-05 06:35:00|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649140520000|2022-04-05 06:35:20|330.23|328.03|330.36|328.16|330.36|328.16|330.23|328.03|0
1649140560000|2022-04-05 06:36:00|330.23|328.03|330.36|328.16|330.36|328.16|330.23|328.03|0
1649140580000|2022-04-05 06:36:20|330.23|328.03|330.23|328.03|330.23|328.03|330.23|328.03|0
1649140590000|2022-04-05 06:36:30|330.12|327.92|330.12|327.92|330.12|327.92|330.12|327.92|0
1649140610000|2022-04-05 06:36:50|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649140620000|2022-04-05 06:37:00|330.12|327.92|330.12|327.92|330.12|327.92|330.12|327.92|0
1649140630000|2022-04-05 06:37:10|330.11|327.91|330.11|327.91|330.11|327.91|330.11|327.91|0
1649140650000|2022-04-05 06:37:30|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649140670000|2022-04-05 06:37:50|330.11|327.91|330.11|327.91|330.11|327.91|329.87|327.67|0
1649140680000|2022-04-05 06:38:00|329.99|327.79|330.11|327.91|330.11|327.91|329.87|327.67|0
1649140690000|2022-04-05 06:38:10|330.23|328.03|330.23|328.03|330.23|328.03|330.23|328.03|0
1649140700000|2022-04-05 06:38:20|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1649140710000|2022-04-05 06:38:30|330.11|327.91|330.11|327.91|330.11|327.91|330.11|327.91|0
1649140750000|2022-04-05 06:39:10|329.99|327.79|330.11|327.91|330.11|327.91|329.99|327.79|0
1649140780000|2022-04-05 06:39:40|329.87|327.67|330.11|327.91|330.11|327.91|329.87|327.67|0
1649140790000|2022-04-05 06:39:50|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649140810000|2022-04-05 06:40:10|329.62|327.42|329.74|327.54|329.87|327.67|329.62|327.42|0
1649140820000|2022-04-05 06:40:20|329.87|327.67|329.62|327.42|329.87|327.67|329.62|327.42|0
1649140830000|2022-04-05 06:40:30|329.87|327.67|329.62|327.42|329.87|327.67|329.62|327.42|0
1649140850000|2022-04-05 06:40:50|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649140860000|2022-04-05 06:41:00|329.62|327.42|329.62|327.42|329.62|327.42|329.62|327.42|0
1649140930000|2022-04-05 06:42:10|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1649140940000|2022-04-05 06:42:20|329.62|327.42|329.62|327.42|329.62|327.42|329.62|327.42|0
1649140960000|2022-04-05 06:42:40|329.49|327.29|329.38|327.18|329.49|327.29|329.38|327.18|0
1649140970000|2022-04-05 06:42:50|329.13|326.93|329.13|326.93|329.13|326.93|328.88|326.68|0
1649140980000|2022-04-05 06:43:00|328.88|326.68|328.88|326.68|329.13|326.93|328.88|326.68|0
1649140990000|2022-04-05 06:43:10|329.13|326.93|329.13|326.93|329.13|326.93|329.13|326.93|0
1649141010000|2022-04-05 06:43:30|328.88|326.68|328.88|326.68|329|326.8|328.88|326.68|0
1649141020000|2022-04-05 06:43:40|329|326.8|328.88|326.68|329.13|326.93|328.88|326.68|0
1649141030000|2022-04-05 06:43:50|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1649141040000|2022-04-05 06:44:00|329.19|326.99|329.16|326.96|329.19|326.99|329.03|326.83|0
1649141060000|2022-04-05 06:44:20|329.03|326.83|329.03|326.83|329.03|326.83|329.03|326.83|0
1649141070000|2022-04-05 06:44:30|329.16|326.96|328.91|326.71|329.16|326.96|328.91|326.71|0
1649141090000|2022-04-05 06:44:50|328.67|326.47|328.67|326.47|328.67|326.47|328.67|326.47|0
1649141120000|2022-04-05 06:45:20|328.91|326.71|328.91|326.71|328.91|326.71|328.91|326.71|0
1649141140000|2022-04-05 06:45:40|328.67|326.47|328.67|326.47|328.67|326.47|328.67|326.47|0
1649141160000|2022-04-05 06:46:00|328.91|326.71|328.91|326.71|328.91|326.71|328.91|326.71|0
1649141180000|2022-04-05 06:46:20|328.67|326.47|328.67|326.47|328.67|326.47|328.67|326.47|0
1649141230000|2022-04-05 06:47:10|328.91|326.71|328.91|326.71|328.91|326.71|328.91|326.71|0
1649141250000|2022-04-05 06:47:30|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1649141260000|2022-04-05 06:47:40|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649141270000|2022-04-05 06:47:50|329.28|327.08|329.28|327.08|329.28|327.08|329.28|327.08|0
1649141280000|2022-04-05 06:48:00|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1649141290000|2022-04-05 06:48:10|329.28|327.08|329.4|327.2|329.4|327.2|329.28|327.08|0
1649141300000|2022-04-05 06:48:20|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1649141310000|2022-04-05 06:48:30|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649141330000|2022-04-05 06:48:50|329.65|327.45|329.65|327.45|329.65|327.45|329.65|327.45|0
1649141340000|2022-04-05 06:49:00|329.4|327.2|329.65|327.45|329.65|327.45|329.4|327.2|0
1649141360000|2022-04-05 06:49:20|329.4|327.2|329.65|327.45|329.65|327.45|329.4|327.2|0
1649141370000|2022-04-05 06:49:30|329.52|327.32|329.52|327.32|329.52|327.32|329.52|327.32|0
1649141380000|2022-04-05 06:49:40|329.4|327.2|329.65|327.45|329.65|327.45|329.4|327.2|0
1649141420000|2022-04-05 06:50:20|329.77|327.57|329.65|327.45|329.77|327.57|329.65|327.45|0
1649141440000|2022-04-05 06:50:40|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649141460000|2022-04-05 06:51:00|329.65|327.45|329.65|327.45|329.65|327.45|329.65|327.45|0
1649141470000|2022-04-05 06:51:10|329.4|327.2|329.65|327.45|329.65|327.45|329.4|327.2|0
1649141480000|2022-04-05 06:51:20|329.52|327.32|329.65|327.45|329.65|327.45|329.52|327.32|0
1649141490000|2022-04-05 06:51:30|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649141510000|2022-04-05 06:51:50|329.27|327.07|329.27|327.07|329.27|327.07|329.27|327.07|0
1649141520000|2022-04-05 06:52:00|329.52|327.32|329.4|327.2|329.52|327.32|329.4|327.2|0
1649141530000|2022-04-05 06:52:10|329.16|326.96|329.4|327.2|329.4|327.2|329.16|326.96|0
1649141540000|2022-04-05 06:52:20|329.65|327.45|329.65|327.45|329.65|327.45|329.65|327.45|0
1649141550000|2022-04-05 06:52:30|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649141570000|2022-04-05 06:52:50|329.16|326.96|329.16|326.96|329.4|327.2|329.16|326.96|0
1649141580000|2022-04-05 06:53:00|329.4|327.2|329.65|327.45|329.65|327.45|329.4|327.2|0
1649141590000|2022-04-05 06:53:10|329.27|327.07|329.27|327.07|329.4|327.2|329.27|327.07|0
1649141600000|2022-04-05 06:53:20|329.4|327.2|329.4|327.2|329.52|327.32|329.4|327.2|0
1649141620000|2022-04-05 06:53:40|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1649141630000|2022-04-05 06:53:50|329.03|326.83|328.91|326.71|329.03|326.83|328.91|326.71|0
1649141640000|2022-04-05 06:54:00|329.16|326.96|329.16|326.96|329.27|327.07|329.16|326.96|0
1649141650000|2022-04-05 06:54:10|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649141660000|2022-04-05 06:54:20|329.65|327.45|329.77|327.57|329.77|327.57|329.65|327.45|0
1649141670000|2022-04-05 06:54:30|329.65|327.45|329.65|327.45|329.77|327.57|329.65|327.45|0
1649141700000|2022-04-05 06:55:00|330.14|327.94|329.77|327.57|330.14|327.94|329.65|327.45|0
1649141710000|2022-04-05 06:55:10|329.89|327.69|329.27|327.07|329.89|327.69|329.27|327.07|0
1649141720000|2022-04-05 06:55:20|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649141730000|2022-04-05 06:55:30|329.16|326.96|329.4|327.2|329.4|327.2|329.16|326.96|0
1649141740000|2022-04-05 06:55:40|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1649141750000|2022-04-05 06:55:50|329.27|327.07|329.27|327.07|329.4|327.2|329.27|327.07|0
1649141760000|2022-04-05 06:56:00|329.16|326.96|328.91|326.71|329.16|326.96|328.91|326.71|0
1649141770000|2022-04-05 06:56:10|328.66|326.46|328.66|326.46|328.66|326.46|328.66|326.46|0
1649141790000|2022-04-05 06:56:30|328.91|326.71|328.91|326.71|328.91|326.71|328.91|326.71|0
1649141800000|2022-04-05 06:56:40|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1649141810000|2022-04-05 06:56:50|329.03|326.83|329.15|326.95|329.15|326.95|329.03|326.83|0
1649141820000|2022-04-05 06:57:00|328.91|326.71|329.15|326.95|329.15|326.95|328.91|326.71|0
1649141830000|2022-04-05 06:57:10|329.03|326.83|328.91|326.71|329.15|326.95|328.91|326.71|0
1649141840000|2022-04-05 06:57:20|328.66|326.46|328.66|326.46|328.66|326.46|328.66|326.46|0
1649141880000|2022-04-05 06:58:00|328.78|326.58|328.78|326.58|328.78|326.58|328.78|326.58|0
1649141890000|2022-04-05 06:58:10|328.42|326.22|328.91|326.71|328.91|326.71|328.42|326.22|0
1649141900000|2022-04-05 06:58:20|328.66|326.46|328.17|325.97|328.66|326.46|328.17|325.97|0
1649141920000|2022-04-05 06:58:40|328.42|326.22|328.42|326.22|328.42|326.22|328.42|326.22|0
1649141930000|2022-04-05 06:58:50|328.17|325.97|328.17|325.97|328.17|325.97|328.17|325.97|0
1649141940000|2022-04-05 06:59:00|328.29|326.09|328.42|326.22|328.42|326.22|328.29|326.09|0
1649141970000|2022-04-05 06:59:30|328.91|326.71|328.91|326.71|328.91|326.71|328.91|326.71|0
1649141980000|2022-04-05 06:59:40|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1649141990000|2022-04-05 06:59:50|329.4|327.2|329.4|327.2|329.4|327.2|329.4|327.2|0
1649142000000|2022-04-05 07:00:00|330.38|328.18|330.63|328.43|330.63|328.43|330.14|327.94|0
1649142010000|2022-04-05 07:00:10|330.88|328.68|330.63|328.43|330.88|328.68|330.63|328.43|0
1649142020000|2022-04-05 07:00:20|330.88|328.68|331.12|328.92|331.12|328.92|330.88|328.68|0
1649142030000|2022-04-05 07:00:30|330.88|328.68|331.24|329.04|331.24|329.04|330.88|328.68|0
1649142040000|2022-04-05 07:00:40|330.88|328.68|330.88|328.68|330.88|328.68|330.88|328.68|0
1649142050000|2022-04-05 07:00:50|330.63|328.43|330.63|328.43|330.63|328.43|330.38|328.18|0
1649142060000|2022-04-05 07:01:00|331.12|328.92|331.12|328.92|331.12|328.92|330.88|328.68|0
1649142070000|2022-04-05 07:01:10|331.37|329.17|331.37|329.17|331.61|329.41|331.37|329.17|0
1649142080000|2022-04-05 07:01:20|331.12|328.92|331.61|329.41|331.61|329.41|331.12|328.92|0
1649142090000|2022-04-05 07:01:30|331.86|329.66|331.86|329.66|331.86|329.66|331.86|329.66|0
1649142100000|2022-04-05 07:01:40|332.11|329.91|332.11|329.91|332.11|329.91|332.11|329.91|0
1649142110000|2022-04-05 07:01:50|332.35|330.15|332.35|330.15|332.6|330.4|332.35|330.15|0
1649142120000|2022-04-05 07:02:00|332.85|330.65|335.31|333.11|335.31|333.11|332.85|330.65|0
1649142130000|2022-04-05 07:02:10|335.06|332.86|335.8|333.6|336.05|333.85|335.06|332.86|0
1649142140000|2022-04-05 07:02:20|335.55|333.35|334.57|332.37|335.55|333.35|334.57|332.37|0
1649142150000|2022-04-05 07:02:30|335.31|333.11|334.82|332.62|335.31|333.11|334.82|332.62|0
1649142160000|2022-04-05 07:02:40|335.06|332.86|334.32|332.12|335.06|332.86|334.32|332.12|0
1649142170000|2022-04-05 07:02:50|334.57|332.37|334.32|332.12|334.57|332.37|334.32|332.12|0
1649142180000|2022-04-05 07:03:00|334.08|331.88|333.83|331.63|334.08|331.88|333.83|331.63|0
1649142190000|2022-04-05 07:03:10|333.58|331.38|333.09|330.89|333.58|331.38|333.09|330.89|0
1649142200000|2022-04-05 07:03:20|333.34|331.14|333.58|331.38|333.58|331.38|333.34|331.14|0
1649142210000|2022-04-05 07:03:30|333.83|331.63|333.83|331.63|333.83|331.63|333.83|331.63|0
1649142220000|2022-04-05 07:03:40|333.58|331.38|333.21|331.01|333.58|331.38|333.09|330.89|0
1649142230000|2022-04-05 07:03:50|333.34|331.14|332.84|330.64|333.34|331.14|332.84|330.64|0
1649142240000|2022-04-05 07:04:00|333.09|330.89|333.34|331.14|333.34|331.14|333.09|330.89|0
1649142250000|2022-04-05 07:04:10|333.46|331.26|333.34|331.14|333.46|331.26|333.34|331.14|0
1649142260000|2022-04-05 07:04:20|333.58|331.38|332.84|330.64|333.58|331.38|332.72|330.52|0
1649142270000|2022-04-05 07:04:30|332.6|330.4|332.6|330.4|332.6|330.4|332.6|330.4|0
1649142280000|2022-04-05 07:04:40|332.84|330.64|332.96|330.76|332.96|330.76|332.84|330.64|0
1649142290000|2022-04-05 07:04:50|333.09|330.89|333.09|330.89|333.09|330.89|332.84|330.64|0
1649142300000|2022-04-05 07:05:00|332.91|331.31|333.04|331.44|333.04|331.44|332.91|331.31|0
1649142310000|2022-04-05 07:05:10|332.91|331.31|332.3|330.7|332.91|331.31|332.3|330.7|0
1649142330000|2022-04-05 07:05:30|332.42|330.82|332.66|331.06|333.04|331.44|332.42|330.82|0
1649142340000|2022-04-05 07:05:40|332.79|331.19|332.79|331.19|332.79|331.19|332.54|330.94|0
1649142350000|2022-04-05 07:05:50|332.54|330.94|332.3|330.7|332.54|330.94|332.3|330.7|0
1649142360000|2022-04-05 07:06:00|331.81|330.21|331.31|329.71|331.81|330.21|331.31|329.71|0
1649142370000|2022-04-05 07:06:10|331.07|329.47|331.07|329.47|331.07|329.47|331.07|329.47|0
1649142380000|2022-04-05 07:06:20|330.82|329.22|330.58|328.98|330.82|329.22|330.58|328.98|0
1649142390000|2022-04-05 07:06:30|330.33|328.73|329.46|327.86|330.33|328.73|329.46|327.86|0
1649142400000|2022-04-05 07:06:40|329.34|327.74|330.08|328.48|330.08|328.48|329.34|327.74|0
1649142410000|2022-04-05 07:06:50|329.84|328.24|330.45|328.85|330.45|328.85|329.84|328.24|0
1649142420000|2022-04-05 07:07:00|330.33|328.73|329.95|328.35|330.33|328.73|329.95|328.35|0
1649142430000|2022-04-05 07:07:10|330.2|328.6|330.57|328.97|330.57|328.97|330.2|328.6|0
1649142440000|2022-04-05 07:07:20|331.07|329.47|331.31|329.71|331.31|329.71|331.07|329.47|0
1649142450000|2022-04-05 07:07:30|331.43|329.83|331.31|329.71|331.43|329.83|331.31|329.71|0
1649142460000|2022-04-05 07:07:40|331.81|330.21|331.81|330.21|331.92|330.32|331.81|330.21|0
1649142470000|2022-04-05 07:07:50|332.05|330.45|332.3|330.7|332.3|330.7|332.05|330.45|0
1649142480000|2022-04-05 07:08:00|332.42|330.82|332.3|330.7|332.79|331.19|332.3|330.7|0
1649142490000|2022-04-05 07:08:10|332.05|330.45|332.05|330.45|332.05|330.45|331.81|330.21|0
1649142500000|2022-04-05 07:08:20|332.3|330.7|332.3|330.7|332.3|330.7|332.17|330.57|0
1649142510000|2022-04-05 07:08:30|332.05|330.45|332.05|330.45|332.05|330.45|332.05|330.45|0
1649142520000|2022-04-05 07:08:40|331.81|330.21|331.68|330.08|331.81|330.21|331.56|329.96|0
1649142530000|2022-04-05 07:08:50|331.43|329.83|331.31|329.71|331.43|329.83|331.31|329.71|0
1649142540000|2022-04-05 07:09:00|331.43|329.83|331.31|329.71|331.43|329.83|331.31|329.71|0
1649142550000|2022-04-05 07:09:10|331.56|329.96|331.31|329.71|331.56|329.96|331.31|329.71|0
1649142560000|2022-04-05 07:09:20|331.43|329.83|331.31|329.71|331.43|329.83|331.31|329.71|0
1649142570000|2022-04-05 07:09:30|331.56|329.96|332.05|330.45|332.05|330.45|331.56|329.96|0
1649142580000|2022-04-05 07:09:40|331.56|329.96|331.31|329.71|331.56|329.96|331.31|329.71|0
1649142590000|2022-04-05 07:09:50|331.43|329.83|331.43|329.83|331.56|329.96|331.43|329.83|0
1649142600000|2022-04-05 07:10:00|332.05|330.45|332.05|330.45|332.05|330.45|331.92|330.32|0
1649142610000|2022-04-05 07:10:10|331.8|330.2|331.68|330.08|331.8|330.2|331.68|330.08|0
1649142620000|2022-04-05 07:10:20|331.31|329.71|332.05|330.45|332.05|330.45|331.31|329.71|0
1649142630000|2022-04-05 07:10:30|331.8|330.2|331.68|330.08|331.8|330.2|331.68|330.08|0
1649142640000|2022-04-05 07:10:40|331.8|330.2|332.79|331.19|332.79|331.19|331.8|330.2|0
1649142650000|2022-04-05 07:10:50|333.04|331.44|333.28|331.68|333.28|331.68|333.04|331.44|0
1649142660000|2022-04-05 07:11:00|332.54|330.94|332.3|330.7|332.54|330.94|332.3|330.7|0
1649142670000|2022-04-05 07:11:10|332.54|330.94|332.79|331.19|333.04|331.44|332.54|330.94|0
1649142680000|2022-04-05 07:11:20|332.91|331.31|332.3|330.7|333.04|331.44|332.3|330.7|0
1649142690000|2022-04-05 07:11:30|332.05|330.45|331.56|329.96|332.05|330.45|331.56|329.96|0
1649142700000|2022-04-05 07:11:40|331.8|330.2|331.56|329.96|331.8|330.2|331.56|329.96|0
1649142710000|2022-04-05 07:11:50|331.43|329.83|331.56|329.96|331.56|329.96|331.31|329.71|0
1649142720000|2022-04-05 07:12:00|331.43|329.83|331.43|329.83|331.43|329.83|331.43|329.83|0
1649142730000|2022-04-05 07:12:10|331.07|329.47|331.43|329.83|331.43|329.83|331.07|329.47|0
1649142740000|2022-04-05 07:12:20|331.31|329.71|330.82|329.22|331.31|329.71|330.82|329.22|0
1649142750000|2022-04-05 07:12:30|330.33|328.73|330.33|328.73|330.33|328.73|330.33|328.73|0
1649142760000|2022-04-05 07:12:40|329.1|327.5|329.22|327.62|329.59|327.99|328.85|327.25|0
1649142770000|2022-04-05 07:12:50|329.1|327.5|328.85|327.25|329.34|327.74|328.85|327.25|0
1649142780000|2022-04-05 07:13:00|328.61|327.01|328.85|327.25|329.1|327.5|328.61|327.01|0
1649142790000|2022-04-05 07:13:10|328.72|327.12|328.85|327.25|328.85|327.25|328.72|327.12|0
1649142800000|2022-04-05 07:13:20|328.97|327.37|328.72|327.12|328.97|327.37|328.72|327.12|0
1649142810000|2022-04-05 07:13:30|328.52|326.6|329.75|327.83|329.75|327.83|328.52|326.6|0
1649142820000|2022-04-05 07:13:40|329.5|327.58|329.75|327.83|329.75|327.83|329.5|327.58|0
1649142830000|2022-04-05 07:13:50|330|328.08|330.24|328.32|330.49|328.57|330|328.08|0
1649142840000|2022-04-05 07:14:00|329.99|328.07|329.99|328.07|329.99|328.07|329.75|327.83|0
1649142850000|2022-04-05 07:14:10|329.87|327.95|330.24|328.32|330.24|328.32|329.87|327.95|0
1649142860000|2022-04-05 07:14:20|329.99|328.07|330.49|328.57|330.49|328.57|329.99|328.07|0
1649142880000|2022-04-05 07:14:40|330.11|328.19|330.49|328.57|330.49|328.57|330.11|328.19|0
1649142890000|2022-04-05 07:14:50|330.73|328.81|330.85|328.93|330.98|329.06|330.73|328.81|0
1649142900000|2022-04-05 07:15:00|330.73|328.81|330.61|328.69|331.23|329.31|330.61|328.69|0
1649142910000|2022-04-05 07:15:10|330.73|328.81|330.36|328.44|330.73|328.81|330.36|328.44|0
1649142920000|2022-04-05 07:15:20|330.24|328.32|330.11|328.19|330.24|328.32|329.99|328.07|0
1649142930000|2022-04-05 07:15:30|330.24|328.32|330.49|328.57|330.49|328.57|330.24|328.32|0
1649142940000|2022-04-05 07:15:40|329.75|327.83|329.5|327.58|329.75|327.83|329.5|327.58|0
1649142950000|2022-04-05 07:15:50|329.62|327.7|329.75|327.83|329.75|327.83|329.62|327.7|0
1649142960000|2022-04-05 07:16:00|330.11|328.19|329.87|327.95|330.11|328.19|329.87|327.95|0
1649142970000|2022-04-05 07:16:10|329.99|328.07|330.36|328.44|330.36|328.44|329.99|328.07|0
1649142980000|2022-04-05 07:16:20|330.24|328.32|330.73|328.81|330.73|328.81|330.24|328.32|0
1649142990000|2022-04-05 07:16:30|330.24|328.32|330.73|328.81|330.73|328.81|330.24|328.32|0
1649143000000|2022-04-05 07:16:40|330.6|328.68|330.24|328.32|330.6|328.68|330.11|328.19|0
1649143010000|2022-04-05 07:16:50|330.11|328.19|329.5|327.58|330.11|328.19|329.5|327.58|0
1649143020000|2022-04-05 07:17:00|329.62|327.7|329.87|327.95|329.87|327.95|329.5|327.58|0
1649143030000|2022-04-05 07:17:10|330.11|328.19|330.11|328.19|330.11|328.19|329.99|328.07|0
1649143040000|2022-04-05 07:17:20|330.24|328.32|330.6|328.68|330.6|328.68|330.24|328.32|0
1649143050000|2022-04-05 07:17:30|330.36|328.44|330.11|328.19|330.36|328.44|329.99|328.07|0
1649143060000|2022-04-05 07:17:40|329.75|327.83|329.75|327.83|329.75|327.83|329.5|327.58|0
1649143070000|2022-04-05 07:17:50|329.5|327.58|329.26|327.34|329.75|327.83|329.26|327.34|0
1649143080000|2022-04-05 07:18:00|329.5|327.58|329.26|327.34|329.5|327.58|329.26|327.34|0
1649143090000|2022-04-05 07:18:10|329.5|327.58|330.24|328.32|330.24|328.32|329.5|327.58|0
1649143100000|2022-04-05 07:18:20|330.36|328.44|330.73|328.81|330.73|328.81|330.36|328.44|0
1649143110000|2022-04-05 07:18:30|330.85|328.93|331.72|329.8|332.21|330.29|330.85|328.93|0
1649143120000|2022-04-05 07:18:40|332.21|330.29|332.21|330.29|332.46|330.54|332.21|330.29|0
1649143130000|2022-04-05 07:18:50|331.96|330.04|332.21|330.29|332.21|330.29|331.96|330.04|0
1649143140000|2022-04-05 07:19:00|332.46|330.54|332.21|330.29|332.46|330.54|332.21|330.29|0
1649143150000|2022-04-05 07:19:10|331.96|330.04|332.21|330.29|332.33|330.41|331.96|330.04|0
1649143160000|2022-04-05 07:19:20|332.46|330.54|332.21|330.29|332.7|330.78|332.21|330.29|0
1649143170000|2022-04-05 07:19:30|332.33|330.41|332.95|331.03|332.95|331.03|332.33|330.41|0
1649143180000|2022-04-05 07:19:40|333.19|331.27|332.7|330.78|333.19|331.27|332.7|330.78|0
1649143190000|2022-04-05 07:19:50|332.82|330.9|333.07|331.15|333.07|331.15|332.82|330.9|0
1649143200000|2022-04-05 07:20:00|333.19|331.27|333.19|331.27|333.19|331.27|333.07|331.15|0
1649143210000|2022-04-05 07:20:10|333.31|331.39|333.44|331.52|333.44|331.52|333.19|331.27|0
1649143220000|2022-04-05 07:20:20|333.56|331.64|333.93|332.01|333.93|332.01|333.44|331.52|0
1649143230000|2022-04-05 07:20:30|333.69|331.77|333.69|331.77|333.69|331.77|333.69|331.77|0
1649143240000|2022-04-05 07:20:40|333.93|332.01|333.93|332.01|333.93|332.01|333.8|331.88|0
1649143250000|2022-04-05 07:20:50|333.69|331.77|333.69|331.77|333.69|331.77|333.69|331.77|0
1649143260000|2022-04-05 07:21:00|333.56|331.64|333.44|331.52|333.56|331.64|333.19|331.27|0
1649143270000|2022-04-05 07:21:10|333.19|331.27|332.95|331.03|333.19|331.27|332.57|330.65|0
1649143280000|2022-04-05 07:21:20|332.7|330.78|332.95|331.03|332.95|331.03|332.7|330.78|0
1649143290000|2022-04-05 07:21:30|333.19|331.27|333.07|331.15|333.19|331.27|333.07|331.15|0
1649143300000|2022-04-05 07:21:40|332.95|331.03|332.7|330.78|332.95|331.03|332.7|330.78|0
1649143310000|2022-04-05 07:21:50|332.82|330.9|332.7|330.78|332.82|330.9|332.45|330.53|0
1649143320000|2022-04-05 07:22:00|332.95|331.03|332.45|330.53|332.95|331.03|332.45|330.53|0
1649143330000|2022-04-05 07:22:10|332.7|330.78|332.45|330.53|332.7|330.78|332.45|330.53|0
1649143340000|2022-04-05 07:22:20|331.72|329.8|331.96|330.04|331.96|330.04|331.72|329.8|0
1649143350000|2022-04-05 07:22:30|331.72|329.8|331.96|330.04|331.96|330.04|331.72|329.8|0
1649143360000|2022-04-05 07:22:40|331.72|329.8|332.21|330.29|332.21|330.29|331.72|329.8|0
1649143370000|2022-04-05 07:22:50|331.72|329.8|331.96|330.04|331.96|330.04|331.72|329.8|0
1649143380000|2022-04-05 07:23:00|332.08|330.16|332.45|330.53|332.45|330.53|332.08|330.16|0
1649143390000|2022-04-05 07:23:10|332.33|330.41|332.08|330.16|332.45|330.53|332.08|330.16|0
1649143400000|2022-04-05 07:23:20|332.7|330.78|332.45|330.53|332.7|330.78|332.45|330.53|0
1649143410000|2022-04-05 07:23:30|332.7|330.78|332.7|330.78|332.82|330.9|332.7|330.78|0
1649143420000|2022-04-05 07:23:40|332.82|330.9|333.19|331.27|333.19|331.27|332.7|330.78|0
1649143430000|2022-04-05 07:23:50|333.06|331.14|333.06|331.14|333.06|331.14|332.95|331.03|0
1649143440000|2022-04-05 07:24:00|332.95|331.03|332.7|330.78|332.95|331.03|332.7|330.78|0
1649143450000|2022-04-05 07:24:10|332.82|330.9|332.95|331.03|333.19|331.27|332.82|330.9|0
1649143460000|2022-04-05 07:24:20|332.82|330.9|332.7|330.78|332.82|330.9|332.7|330.78|0
1649143470000|2022-04-05 07:24:30|333.19|331.27|333.31|331.39|333.44|331.52|333.19|331.27|0
1649143480000|2022-04-05 07:24:40|333.06|331.14|332.7|330.78|333.06|331.14|332.7|330.78|0
1649143490000|2022-04-05 07:24:50|332.82|330.9|332.7|330.78|332.82|330.9|332.7|330.78|0
1649143500000|2022-04-05 07:25:00|332.82|330.9|332.95|331.03|332.95|331.03|332.7|330.78|0
1649143510000|2022-04-05 07:25:10|332.7|330.78|331.96|330.04|332.82|330.9|331.96|330.04|0
1649143520000|2022-04-05 07:25:20|331.72|329.8|331.96|330.04|332.08|330.16|331.72|329.8|0
1649143530000|2022-04-05 07:25:30|331.83|329.91|331.83|329.91|331.96|330.04|331.83|329.91|0
1649143540000|2022-04-05 07:25:40|331.96|330.04|332.33|330.41|332.45|330.53|331.96|330.04|0
1649143550000|2022-04-05 07:25:50|332.57|330.65|332.45|330.53|332.57|330.65|332.45|330.53|0
1649143560000|2022-04-05 07:26:00|332.21|330.29|332.21|330.29|332.21|330.29|332.21|330.29|0
1649143570000|2022-04-05 07:26:10|332.08|330.16|332.33|330.41|332.33|330.41|332.08|330.16|0
1649143580000|2022-04-05 07:26:20|332.45|330.53|332.95|331.03|332.95|331.03|332.45|330.53|0
1649143590000|2022-04-05 07:26:30|333.31|331.39|332.95|331.03|333.31|331.39|332.95|331.03|0
1649143600000|2022-04-05 07:26:40|333.06|331.14|333.06|331.14|333.06|331.14|332.95|331.03|0
1649143610000|2022-04-05 07:26:50|333.44|331.52|333.93|332.01|333.93|332.01|333.44|331.52|0
1649143620000|2022-04-05 07:27:00|333.68|331.76|333.68|331.76|333.68|331.76|333.68|331.76|0
1649143630000|2022-04-05 07:27:10|333.93|332.01|333.93|332.01|333.93|332.01|333.68|331.76|0
1649143640000|2022-04-05 07:27:20|334.18|332.26|335.16|333.24|335.16|333.24|334.18|332.26|0
1649143650000|2022-04-05 07:27:30|335.41|333.49|335.41|333.49|335.41|333.49|335.41|333.49|0
1649143660000|2022-04-05 07:27:40|335.66|333.74|335.9|333.98|335.9|333.98|335.66|333.74|0
1649143670000|2022-04-05 07:27:50|336.15|334.23|335.41|333.49|336.15|334.23|335.41|333.49|0
1649143680000|2022-04-05 07:28:00|335.66|333.74|335.41|333.49|335.66|333.74|335.41|333.49|0
1649143690000|2022-04-05 07:28:10|335.16|333.24|335.16|333.24|335.16|333.24|335.03|333.11|0
1649143700000|2022-04-05 07:28:20|335.66|333.74|335.66|333.74|335.66|333.74|335.53|333.61|0
1649143710000|2022-04-05 07:28:30|335.41|333.49|335.66|333.74|335.66|333.74|335.41|333.49|0
1649143720000|2022-04-05 07:28:40|335.9|333.98|335.77|333.85|335.9|333.98|335.77|333.85|0
1649143730000|2022-04-05 07:28:50|335.66|333.74|335.77|333.85|335.9|333.98|335.66|333.74|0
1649143740000|2022-04-05 07:29:00|335.41|333.49|335.66|333.74|335.66|333.74|335.41|333.49|0
1649143750000|2022-04-05 07:29:10|335.53|333.61|335.41|333.49|335.66|333.74|335.41|333.49|0
1649143760000|2022-04-05 07:29:20|335.66|333.74|335.66|333.74|335.66|333.74|335.66|333.74|0
1649143770000|2022-04-05 07:29:30|335.9|333.98|335.66|333.74|335.9|333.98|335.66|333.74|0
1649143780000|2022-04-05 07:29:40|335.77|333.85|335.77|333.85|335.77|333.85|335.77|333.85|0
1649143790000|2022-04-05 07:29:50|335.9|333.98|335.41|333.49|335.9|333.98|335.41|333.49|0
1649143800000|2022-04-05 07:30:00|335.66|333.74|334.92|333|335.66|333.74|334.92|333|0
1649143810000|2022-04-05 07:30:10|334.67|332.75|334.67|332.75|334.67|332.75|334.67|332.75|0
1649143820000|2022-04-05 07:30:20|334.92|333|334.92|333|334.92|333|334.67|332.75|0
1649143830000|2022-04-05 07:30:30|334.67|332.75|334.92|333|334.92|333|334.67|332.75|0
1649143840000|2022-04-05 07:30:40|334.67|332.75|334.92|333|334.92|333|334.67|332.75|0
1649143850000|2022-04-05 07:30:50|335.03|333.11|335.16|333.24|335.41|333.49|335.03|333.11|0
1649143860000|2022-04-05 07:31:00|335.41|333.49|335.16|333.24|335.41|333.49|335.16|333.24|0
1649143870000|2022-04-05 07:31:10|335.41|333.49|334.92|333|335.41|333.49|334.92|333|0
1649143880000|2022-04-05 07:31:20|335.16|333.24|335.41|333.49|335.41|333.49|335.16|333.24|0
1649143890000|2022-04-05 07:31:30|335.16|333.24|335.28|333.36|335.28|333.36|335.16|333.24|0
1649143900000|2022-04-05 07:31:40|335.16|333.24|335.16|333.24|335.41|333.49|335.16|333.24|0
1649143910000|2022-04-05 07:31:50|334.92|333|335.9|333.98|335.9|333.98|334.92|333|0
1649143920000|2022-04-05 07:32:00|336.02|334.1|336.15|334.23|336.15|334.23|336.02|334.1|0
1649143930000|2022-04-05 07:32:10|336.02|334.1|335.9|333.98|336.15|334.23|335.9|333.98|0
1649143940000|2022-04-05 07:32:20|336.15|334.23|339.35|337.43|339.35|337.43|336.15|334.23|0
1649143950000|2022-04-05 07:32:30|338.61|336.69|338.61|336.69|338.86|336.94|338.37|336.45|0
1649143960000|2022-04-05 07:32:40|337.99|336.07|338.37|336.45|338.37|336.45|337.87|335.95|0
1649143970000|2022-04-05 07:32:50|337.87|335.95|338.86|336.94|338.86|336.94|337.87|335.95|0
1649143980000|2022-04-05 07:33:00|338.61|336.69|338.37|336.45|338.61|336.69|338.12|336.2|0
1649143990000|2022-04-05 07:33:10|338.12|336.2|338.12|336.2|338.37|336.45|338.12|336.2|0
1649144000000|2022-04-05 07:33:20|337.87|335.95|337.13|335.21|337.87|335.95|337.13|335.21|0
1649144010000|2022-04-05 07:33:30|337.63|335.71|337.38|335.46|337.63|335.71|337.13|335.21|0
1649144020000|2022-04-05 07:33:40|337.13|335.21|337.38|335.46|337.38|335.46|337.13|335.21|0
1649144030000|2022-04-05 07:33:50|336.15|334.23|336.15|334.23|336.39|334.47|336.15|334.23|0
1649144040000|2022-04-05 07:34:00|336.39|334.47|336.64|334.72|336.64|334.72|336.39|334.47|0
1649144050000|2022-04-05 07:34:10|337|335.08|336.89|334.97|337|335.08|336.89|334.97|0
1649144060000|2022-04-05 07:34:20|336.64|334.72|336.39|334.47|336.64|334.72|336.15|334.23|0
1649144070000|2022-04-05 07:34:30|336.64|334.72|336.89|334.97|336.89|334.97|336.51|334.59|0
1649144080000|2022-04-05 07:34:40|337|335.08|337|335.08|337|335.08|337|335.08|0
1649144090000|2022-04-05 07:34:50|336.64|334.72|337.13|335.21|337.13|335.21|336.64|334.72|0
1649144100000|2022-04-05 07:35:00|337.63|335.71|338.12|336.2|338.12|336.2|337.63|335.71|0
1649144110000|2022-04-05 07:35:10|338.61|336.69|338.86|336.94|338.86|336.94|338.61|336.69|0
1649144120000|2022-04-05 07:35:20|338.61|336.69|338.48|336.56|338.61|336.69|338.48|336.56|0
1649144130000|2022-04-05 07:35:30|338.73|336.81|338.86|336.94|338.86|336.94|338.73|336.81|0
1649144140000|2022-04-05 07:35:40|339.11|337.19|338.98|337.06|339.11|337.19|338.98|337.06|0
1649144150000|2022-04-05 07:35:50|339.11|337.19|339.6|337.68|339.6|337.68|339.11|337.19|0
1649144160000|2022-04-05 07:36:00|341.44|339.52|340.59|338.67|341.44|339.52|340.59|338.67|0
1649144170000|2022-04-05 07:36:10|341.33|339.41|341.6|339.68|341.6|339.68|341.23|339.31|0
1649144180000|2022-04-05 07:36:20|340.86|338.94|341.28|339.36|341.28|339.36|340.86|338.94|0
1649144190000|2022-04-05 07:36:30|341.04|339.12|340.79|338.87|341.04|339.12|340.79|338.87|0
1649144200000|2022-04-05 07:36:40|341.04|339.12|341.09|339.17|341.33|339.41|341.04|339.12|0
1649144210000|2022-04-05 07:36:50|341.33|339.41|340.59|338.67|341.33|339.41|340.59|338.67|0
1649144220000|2022-04-05 07:37:00|340.84|338.92|340.84|338.92|340.84|338.92|340.84|338.92|0
1649144230000|2022-04-05 07:37:10|340.59|338.67|340.22|338.3|340.84|338.92|340.1|338.18|0
1649144240000|2022-04-05 07:37:20|340.1|338.18|339.36|337.44|340.1|338.18|339.36|337.44|0
1649144250000|2022-04-05 07:37:30|339.61|337.69|340.1|338.18|340.1|338.18|339.61|337.69|0
1649144260000|2022-04-05 07:37:40|339.97|338.05|339.85|337.93|340.1|338.18|339.85|337.93|0
1649144270000|2022-04-05 07:37:50|339.61|337.69|340.1|338.18|340.1|338.18|339.61|337.69|0
1649144280000|2022-04-05 07:38:00|339.85|337.93|339.72|337.8|339.85|337.93|339.72|337.8|0
1649144290000|2022-04-05 07:38:10|339.85|337.93|339.72|337.8|339.85|337.93|339.72|337.8|0
1649144300000|2022-04-05 07:38:20|339.61|337.69|338.98|337.06|339.61|337.69|338.98|337.06|0
1649144310000|2022-04-05 07:38:30|339.23|337.31|339.23|337.31|339.36|337.44|339.23|337.31|0
1649144320000|2022-04-05 07:38:40|339.36|337.44|339.23|337.31|339.48|337.56|339.23|337.31|0
1649144330000|2022-04-05 07:38:50|339.11|337.19|338.98|337.06|339.11|337.19|338.98|337.06|0
1649144340000|2022-04-05 07:39:00|339.11|337.19|338.98|337.06|339.23|337.31|338.98|337.06|0
1649144350000|2022-04-05 07:39:10|339.36|337.44|339.11|337.19|339.61|337.69|339.11|337.19|0
1649144360000|2022-04-05 07:39:20|339.36|337.44|339.11|337.19|339.36|337.44|339.11|337.19|0
1649144370000|2022-04-05 07:39:30|339.36|337.44|339.11|337.19|339.36|337.44|339.11|337.19|0
1649144380000|2022-04-05 07:39:40|339.36|337.44|339.11|337.19|339.36|337.44|339.11|337.19|0
1649144390000|2022-04-05 07:39:50|339.48|337.56|339.72|337.8|339.85|337.93|339.48|337.56|0
1649144400000|2022-04-05 07:40:00|339.85|337.93|339.61|337.69|339.85|337.93|339.61|337.69|0
1649144410000|2022-04-05 07:40:10|340.1|338.18|340.1|338.18|340.1|338.18|340.1|338.18|0
1649144420000|2022-04-05 07:40:20|340.34|338.42|339.85|337.93|340.34|338.42|339.72|337.8|0
1649144430000|2022-04-05 07:40:30|339.72|337.8|339.36|337.44|339.85|337.93|339.36|337.44|0
1649144440000|2022-04-05 07:40:40|339.6|337.68|339.6|337.68|339.85|337.93|339.6|337.68|0
1649144450000|2022-04-05 07:40:50|339.72|337.8|339.6|337.68|339.85|337.93|339.6|337.68|0
1649144460000|2022-04-05 07:41:00|339.85|337.93|340.34|338.42|340.34|338.42|339.85|337.93|0
1649144470000|2022-04-05 07:41:10|340.46|338.54|340.59|338.67|340.59|338.67|340.46|338.54|0
1649144480000|2022-04-05 07:41:20|340.46|338.54|340.46|338.54|340.59|338.67|340.46|338.54|0
1649144490000|2022-04-05 07:41:30|340.59|338.67|340.34|338.42|340.59|338.67|340.34|338.42|0
1649144500000|2022-04-05 07:41:40|340.22|338.3|340.22|338.3|340.34|338.42|340.22|338.3|0
1649144510000|2022-04-05 07:41:50|340.1|338.18|340.34|338.42|340.34|338.42|339.85|337.93|0
1649144520000|2022-04-05 07:42:00|340.84|338.92|340.84|338.92|340.84|338.92|340.84|338.92|0
1649144530000|2022-04-05 07:42:10|340.59|338.67|340.59|338.67|340.59|338.67|340.59|338.67|0
1649144540000|2022-04-05 07:42:20|340.71|338.79|340.46|338.54|340.84|338.92|340.46|338.54|0
1649144550000|2022-04-05 07:42:30|340.84|338.92|340.84|338.92|340.84|338.92|340.84|338.92|0
1649144560000|2022-04-05 07:42:40|340.59|338.67|340.34|338.42|340.59|338.67|340.34|338.42|0
1649144570000|2022-04-05 07:42:50|340.59|338.67|340.84|338.92|340.84|338.92|340.59|338.67|0
1649144580000|2022-04-05 07:43:00|340.59|338.67|340.59|338.67|340.84|338.92|340.59|338.67|0
1649144590000|2022-04-05 07:43:10|340.34|338.42|340.34|338.42|340.59|338.67|340.34|338.42|0
1649144600000|2022-04-05 07:43:20|340.59|338.67|340.46|338.54|340.59|338.67|340.46|338.54|0
1649144610000|2022-04-05 07:43:30|340.59|338.67|340.59|338.67|340.59|338.67|340.46|338.54|0
1649144620000|2022-04-05 07:43:40|340.46|338.54|340.59|338.67|340.59|338.67|340.46|338.54|0
1649144630000|2022-04-05 07:43:50|340.84|338.92|340.84|338.92|341.08|339.16|340.84|338.92|0
1649144640000|2022-04-05 07:44:00|340.71|338.79|340.84|338.92|340.84|338.92|340.71|338.79|0
1649144650000|2022-04-05 07:44:10|340.59|338.67|340.84|338.92|340.84|338.92|340.59|338.67|0
1649144660000|2022-04-05 07:44:20|341.08|339.16|341.08|339.16|341.08|339.16|340.84|338.92|0
1649144670000|2022-04-05 07:44:30|340.84|338.92|340.96|339.04|340.96|339.04|340.84|338.92|0
1649144680000|2022-04-05 07:44:40|341.08|339.16|340.84|338.92|341.08|339.16|340.84|338.92|0
1649144690000|2022-04-05 07:44:50|340.71|338.79|340.59|338.67|340.71|338.79|340.59|338.67|0
1649144700000|2022-04-05 07:45:00|340.46|338.54|339.85|337.93|340.46|338.54|339.85|337.93|0
1649144710000|2022-04-05 07:45:10|339.6|337.68|340.1|338.18|340.1|338.18|339.6|337.68|0
1649144720000|2022-04-05 07:45:20|339.85|337.93|340.1|338.18|340.1|338.18|339.72|337.8|0
1649144730000|2022-04-05 07:45:30|340.22|338.3|339.97|338.05|340.22|338.3|339.97|338.05|0
1649144740000|2022-04-05 07:45:40|339.72|337.8|339.85|337.93|339.85|337.93|339.6|337.68|0
1649144750000|2022-04-05 07:45:50|339.6|337.68|339.85|337.93|339.85|337.93|339.6|337.68|0
1649144760000|2022-04-05 07:46:00|339.72|337.8|339.6|337.68|339.72|337.8|339.6|337.68|0
1649144770000|2022-04-05 07:46:10|339.72|337.8|339.6|337.68|339.72|337.8|339.6|337.68|0
1649144780000|2022-04-05 07:46:20|339.48|337.56|339.36|337.44|339.6|337.68|339.36|337.44|0
1649144790000|2022-04-05 07:46:30|339.48|337.56|339.36|337.44|339.6|337.68|339.36|337.44|0
1649144800000|2022-04-05 07:46:40|339.48|337.56|339.48|337.56|339.48|337.56|339.48|337.56|0
1649144810000|2022-04-05 07:46:50|339.36|337.44|339.36|337.44|339.36|337.44|339.36|337.44|0
1649144820000|2022-04-05 07:47:00|339.6|337.68|339.11|337.19|339.6|337.68|339.11|337.19|0
1649144830000|2022-04-05 07:47:10|338.98|337.06|338.98|337.06|338.98|337.06|338.98|337.06|0
1649144840000|2022-04-05 07:47:20|339.36|337.44|339.85|337.93|339.85|337.93|339.36|337.44|0
1649144850000|2022-04-05 07:47:30|339.6|337.68|339.6|337.68|339.6|337.68|339.6|337.68|0
1649144860000|2022-04-05 07:47:40|339.72|337.8|340.1|338.18|340.1|338.18|339.72|337.8|0
1649144870000|2022-04-05 07:47:50|340.84|338.92|340.71|338.79|341.08|339.16|340.71|338.79|0
1649144880000|2022-04-05 07:48:00|340.59|338.67|340.59|338.67|340.59|338.67|340.59|338.67|0
1649144890000|2022-04-05 07:48:10|340.71|338.79|340.59|338.67|340.71|338.79|340.59|338.67|0
1649144900000|2022-04-05 07:48:20|340.71|338.79|340.84|338.92|340.84|338.92|340.71|338.79|0
1649144910000|2022-04-05 07:48:30|341.08|339.16|341.08|339.16|341.08|339.16|341.08|339.16|0
1649144920000|2022-04-05 07:48:40|341.2|339.28|341.82|339.9|341.82|339.9|341.2|339.28|0
1649144930000|2022-04-05 07:48:50|341.33|339.41|341.2|339.28|341.58|339.66|341.2|339.28|0
1649144940000|2022-04-05 07:49:00|341.08|339.16|341.33|339.41|341.33|339.41|340.95|339.03|0
1649144950000|2022-04-05 07:49:10|341.2|339.28|341.2|339.28|341.2|339.28|341.2|339.28|0
1649144960000|2022-04-05 07:49:20|341.08|339.16|341.08|339.16|341.33|339.41|341.08|339.16|0
1649144970000|2022-04-05 07:49:30|341.33|339.41|341.33|339.41|341.33|339.41|341.33|339.41|0
1649144980000|2022-04-05 07:49:40|341.45|339.53|341.33|339.41|341.45|339.53|341.33|339.41|0
1649144990000|2022-04-05 07:49:50|341.45|339.53|341.58|339.66|341.58|339.66|341.45|339.53|0
1649145000000|2022-04-05 07:50:00|341.33|339.41|340.84|338.92|341.33|339.41|340.84|338.92|0
1649145010000|2022-04-05 07:50:10|340.95|339.03|340.59|338.67|341.08|339.16|340.59|338.67|0
1649145020000|2022-04-05 07:50:20|340.34|338.42|340.34|338.42|340.34|338.42|340.34|338.42|0
1649145030000|2022-04-05 07:50:30|340.21|338.29|340.21|338.29|340.21|338.29|340.21|338.29|0
1649145040000|2022-04-05 07:50:40|340.1|338.18|339.97|338.05|340.1|338.18|339.97|338.05|0
1649145050000|2022-04-05 07:50:50|340.1|338.18|340.1|338.18|340.21|338.29|340.1|338.18|0
1649145060000|2022-04-05 07:51:00|339.97|338.05|339.97|338.05|339.97|338.05|339.97|338.05|0
1649145070000|2022-04-05 07:51:10|339.6|337.68|339.6|337.68|339.72|337.8|339.6|337.68|0
1649145080000|2022-04-05 07:51:20|339.72|337.8|339.6|337.68|339.85|337.93|339.6|337.68|0
1649145090000|2022-04-05 07:51:30|339.36|337.44|339.6|337.68|339.6|337.68|339.36|337.44|0
1649145100000|2022-04-05 07:51:40|339.11|337.19|338.86|336.94|339.11|337.19|338.86|336.94|0
1649145110000|2022-04-05 07:51:50|338.98|337.06|338.86|336.94|338.98|337.06|338.86|336.94|0
1649145120000|2022-04-05 07:52:00|339.11|337.19|339.11|337.19|339.23|337.31|339.11|337.19|0
1649145130000|2022-04-05 07:52:10|339.36|337.44|339.36|337.44|339.36|337.44|339.36|337.44|0
1649145140000|2022-04-05 07:52:20|339.11|337.19|339.11|337.19|339.11|337.19|339.11|337.19|0
1649145150000|2022-04-05 07:52:30|339.23|337.31|339.6|337.68|339.6|337.68|339.23|337.31|0
1649145160000|2022-04-05 07:52:40|339.36|337.44|339.23|337.31|339.36|337.44|339.11|337.19|0
1649145170000|2022-04-05 07:52:50|339.11|337.19|339.11|337.19|339.11|337.19|338.98|337.06|0
1649145180000|2022-04-05 07:53:00|338.86|336.94|339.11|337.19|339.11|337.19|338.73|336.81|0
1649145190000|2022-04-05 07:53:10|338.86|336.94|338.86|336.94|338.98|337.06|338.86|336.94|0
1649145200000|2022-04-05 07:53:20|338.98|337.06|338.86|336.94|338.98|337.06|338.86|336.94|0
1649145210000|2022-04-05 07:53:30|338.62|336.7|338.37|336.45|338.62|336.7|338.37|336.45|0
1649145220000|2022-04-05 07:53:40|338.24|336.32|337.88|335.96|338.24|336.32|337.88|335.96|0
1649145230000|2022-04-05 07:53:50|338.12|336.2|338.49|336.57|338.49|336.57|337.88|335.96|0
1649145240000|2022-04-05 07:54:00|338.37|336.45|338.24|336.32|338.37|336.45|338.24|336.32|0
1649145250000|2022-04-05 07:54:10|338.37|336.45|338.37|336.45|338.37|336.45|338.37|336.45|0
1649145260000|2022-04-05 07:54:20|338.12|336.2|338.37|336.45|338.37|336.45|338.12|336.2|0
1649145270000|2022-04-05 07:54:30|338.24|336.32|338.37|336.45|338.37|336.45|338.24|336.32|0
1649145280000|2022-04-05 07:54:40|338.49|336.57|338.49|336.57|338.62|336.7|338.49|336.57|0
1649145290000|2022-04-05 07:54:50|338.37|336.45|338.37|336.45|338.37|336.45|338.37|336.45|0
1649145300000|2022-04-05 07:55:00|338.86|336.94|338.98|337.06|338.98|337.06|338.86|336.94|0
1649145310000|2022-04-05 07:55:10|338.86|336.94|338.62|336.7|338.86|336.94|338.62|336.7|0
1649145320000|2022-04-05 07:55:20|338.37|336.45|338.86|336.94|338.98|337.06|338.37|336.45|0
1649145330000|2022-04-05 07:55:30|338.73|336.81|338.98|337.06|338.98|337.06|338.73|336.81|0
1649145340000|2022-04-05 07:55:40|338.86|336.94|338.62|336.7|338.86|336.94|338.62|336.7|0
1649145350000|2022-04-05 07:55:50|338.86|336.94|338.62|336.7|338.86|336.94|338.62|336.7|0
1649145360000|2022-04-05 07:56:00|338.49|336.57|338.49|336.57|338.62|336.7|338.49|336.57|0
1649145370000|2022-04-05 07:56:10|338.73|336.81|338.73|336.81|338.86|336.94|338.73|336.81|0
1649145380000|2022-04-05 07:56:20|338.86|336.94|338.86|336.94|338.98|337.06|338.86|336.94|0
1649145390000|2022-04-05 07:56:30|339.11|337.19|338.86|336.94|339.11|337.19|338.86|336.94|0
1649145400000|2022-04-05 07:56:40|339.11|337.19|339.6|337.68|339.6|337.68|339.11|337.19|0
1649145410000|2022-04-05 07:56:50|339.35|337.43|339.35|337.43|339.35|337.43|339.35|337.43|0
1649145420000|2022-04-05 07:57:00|339.23|337.31|339.35|337.43|339.35|337.43|339.23|337.31|0
1649145430000|2022-04-05 07:57:10|339.23|337.31|339.35|337.43|339.35|337.43|339.23|337.31|0
1649145440000|2022-04-05 07:57:20|339.47|337.55|339.47|337.55|339.47|337.55|339.47|337.55|0
1649145450000|2022-04-05 07:57:30|339.35|337.43|340.09|338.17|340.09|338.17|339.35|337.43|0
1649145460000|2022-04-05 07:57:40|340.59|338.67|340.09|338.17|340.71|338.79|340.09|338.17|0
1649145470000|2022-04-05 07:57:50|340.21|338.29|340.34|338.42|340.34|338.42|340.21|338.29|0
1649145480000|2022-04-05 07:58:00|340.46|338.54|340.09|338.17|340.46|338.54|340.09|338.17|0
1649145490000|2022-04-05 07:58:10|340.21|338.29|340.09|338.17|340.21|338.29|340.09|338.17|0
1649145500000|2022-04-05 07:58:20|339.85|337.93|339.85|337.93|339.85|337.93|339.85|337.93|0
1649145510000|2022-04-05 07:58:30|339.72|337.8|339.6|337.68|339.72|337.8|339.6|337.68|0
1649145520000|2022-04-05 07:58:40|339.35|337.43|339.35|337.43|339.35|337.43|339.35|337.43|0
1649145530000|2022-04-05 07:58:50|339.23|337.31|339.11|337.19|339.23|337.31|338.98|337.06|0
1649145540000|2022-04-05 07:59:00|339.23|337.31|339.35|337.43|339.47|337.55|339.23|337.31|0
1649145550000|2022-04-05 07:59:10|339.23|337.31|338.73|336.81|339.23|337.31|338.73|336.81|0
1649145560000|2022-04-05 07:59:20|338.86|336.94|338.86|336.94|338.86|336.94|338.61|336.69|0
1649145570000|2022-04-05 07:59:30|338.73|336.81|338.61|336.69|338.73|336.81|338.61|336.69|0
1649145580000|2022-04-05 07:59:40|338.86|336.94|338.61|336.69|338.86|336.94|338.61|336.69|0
1649145590000|2022-04-05 07:59:50|338.86|336.94|338.86|336.94|338.86|336.94|338.86|336.94|0
1649145600000|2022-04-05 08:00:00|338.98|337.06|338.98|337.06|338.98|337.06|338.98|337.06|0
1649145610000|2022-04-05 08:00:10|338.86|336.94|339.6|337.68|339.6|337.68|338.73|336.81|0
1649145620000|2022-04-05 08:00:20|339.72|337.8|340.09|338.17|340.09|338.17|339.72|337.8|0
1649145630000|2022-04-05 08:00:30|339.85|337.93|339.85|337.93|339.97|338.05|339.85|337.93|0
1649145640000|2022-04-05 08:00:40|339.72|337.8|340.09|338.17|340.09|338.17|339.72|337.8|0
1649145650000|2022-04-05 08:00:50|339.97|338.05|339.6|337.68|339.97|338.05|339.6|337.68|0
1649145660000|2022-04-05 08:01:00|339.85|337.93|339.97|338.05|339.97|338.05|339.85|337.93|0
1649145670000|2022-04-05 08:01:10|339.72|337.8|339.72|337.8|339.72|337.8|339.6|337.68|0
1649145680000|2022-04-05 08:01:20|339.6|337.68|339.6|337.68|339.6|337.68|339.6|337.68|0
1649145690000|2022-04-05 08:01:30|339.23|337.31|339.11|337.19|339.23|337.31|339.11|337.19|0
1649145700000|2022-04-05 08:01:40|338.98|337.06|338.86|336.94|339.11|337.19|338.86|336.94|0
1649145710000|2022-04-05 08:01:50|338.98|337.06|338.86|336.94|339.11|337.19|338.86|336.94|0
1649145720000|2022-04-05 08:02:00|339.11|337.19|338.86|336.94|339.11|337.19|338.86|336.94|0
1649145730000|2022-04-05 08:02:10|339.11|337.19|338.86|336.94|339.11|337.19|338.86|336.94|0
1649145740000|2022-04-05 08:02:20|338.61|336.69|338.86|336.94|338.86|336.94|338.61|336.69|0
1649145750000|2022-04-05 08:02:30|338.12|336.2|338.12|336.2|338.24|336.32|338.12|336.2|0
1649145760000|2022-04-05 08:02:40|338.37|336.45|338.37|336.45|338.37|336.45|338.24|336.32|0
1649145770000|2022-04-05 08:02:50|338.12|336.2|338.37|336.45|338.37|336.45|338.12|336.2|0
1649145780000|2022-04-05 08:03:00|338.21|336.61|338.08|336.48|338.21|336.61|338.08|336.48|0
1649145790000|2022-04-05 08:03:10|338.21|336.61|338.21|336.61|338.21|336.61|337.96|336.36|0
1649145800000|2022-04-05 08:03:20|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1649145810000|2022-04-05 08:03:30|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1649145820000|2022-04-05 08:03:40|338.08|336.48|338.08|336.48|338.21|336.61|337.96|336.36|0
1649145830000|2022-04-05 08:03:50|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1649145840000|2022-04-05 08:04:00|337.96|336.36|338.7|337.1|338.7|337.1|337.96|336.36|0
1649145850000|2022-04-05 08:04:10|338.45|336.85|338.21|336.61|338.45|336.85|338.21|336.61|0
1649145860000|2022-04-05 08:04:20|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1649145870000|2022-04-05 08:04:30|338.33|336.73|338.21|336.61|338.33|336.73|338.21|336.61|0
1649145880000|2022-04-05 08:04:40|337.96|336.36|337.71|336.11|338.21|336.61|337.71|336.11|0
1649145890000|2022-04-05 08:04:50|337.47|335.87|337.47|335.87|337.47|335.87|337.47|335.87|0
1649145900000|2022-04-05 08:05:00|337.71|336.11|337.71|336.11|337.71|336.11|337.71|336.11|0
1649145910000|2022-04-05 08:05:10|337.47|335.87|337.47|335.87|337.47|335.87|337.47|335.87|0
1649145920000|2022-04-05 08:05:20|337.22|335.62|337.47|335.87|337.47|335.87|337.22|335.62|0
1649145940000|2022-04-05 08:05:40|337.71|336.11|337.71|336.11|337.71|336.11|337.71|336.11|0
1649145950000|2022-04-05 08:05:50|337.96|336.36|337.71|336.11|337.96|336.36|337.71|336.11|0
1649145960000|2022-04-05 08:06:00|337.83|336.23|337.71|336.11|337.83|336.23|337.71|336.11|0
1649145970000|2022-04-05 08:06:10|337.47|335.87|337.22|335.62|337.47|335.87|337.22|335.62|0
1649145980000|2022-04-05 08:06:20|337.47|335.87|337.47|335.87|337.47|335.87|337.47|335.87|0
1649145990000|2022-04-05 08:06:30|337.59|335.99|337.59|335.99|337.59|335.99|337.59|335.99|0
1649146000000|2022-04-05 08:06:40|337.71|336.11|337.71|336.11|337.96|336.36|337.71|336.11|0
1649146010000|2022-04-05 08:06:50|337.96|336.36|337.96|336.36|337.96|336.36|337.96|336.36|0
1649146020000|2022-04-05 08:07:00|338.21|336.61|338.45|336.85|338.7|337.1|338.21|336.61|0
1649146030000|2022-04-05 08:07:10|338.21|336.61|338.45|336.85|338.45|336.85|338.21|336.61|0
1649146040000|2022-04-05 08:07:20|338.21|336.61|338.45|336.85|338.45|336.85|338.21|336.61|0
1649146050000|2022-04-05 08:07:30|338.32|336.72|338.45|336.85|338.45|336.85|338.32|336.72|0
1649146060000|2022-04-05 08:07:40|338.21|336.61|338.08|336.48|338.21|336.61|338.08|336.48|0
1649146070000|2022-04-05 08:07:50|338.21|336.61|338.08|336.48|338.21|336.61|338.08|336.48|0
1649146080000|2022-04-05 08:08:00|338.21|336.61|337.96|336.36|338.21|336.61|337.96|336.36|0
1649146090000|2022-04-05 08:08:10|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1649146110000|2022-04-05 08:08:30|338.08|336.48|338.45|336.85|338.45|336.85|338.08|336.48|0
1649146120000|2022-04-05 08:08:40|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1649146130000|2022-04-05 08:08:50|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1649146140000|2022-04-05 08:09:00|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1649146150000|2022-04-05 08:09:10|338.45|336.85|338.45|336.85|338.45|336.85|338.32|336.72|0
1649146160000|2022-04-05 08:09:20|338.32|336.72|338.32|336.72|338.32|336.72|338.32|336.72|0
1649146170000|2022-04-05 08:09:30|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1649146180000|2022-04-05 08:09:40|338.32|336.72|338.21|336.61|338.32|336.72|338.21|336.61|0
1649146190000|2022-04-05 08:09:50|337.96|336.36|338.21|336.61|338.21|336.61|337.96|336.36|0
1649146200000|2022-04-05 08:10:00|338.32|336.72|338.32|336.72|338.32|336.72|338.21|336.61|0
1649146210000|2022-04-05 08:10:10|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1649146220000|2022-04-05 08:10:20|338.08|336.48|338.08|336.48|338.21|336.61|338.08|336.48|0
1649146230000|2022-04-05 08:10:30|338.21|336.61|338.21|336.61|338.21|336.61|338.21|336.61|0
1649146240000|2022-04-05 08:10:40|338.45|336.85|338.21|336.61|338.45|336.85|338.21|336.61|0
1649146260000|2022-04-05 08:11:00|338.32|336.72|338.45|336.85|338.45|336.85|338.32|336.72|0
1649146270000|2022-04-05 08:11:10|338.32|336.72|338.45|336.85|338.45|336.85|338.32|336.72|0
1649146290000|2022-04-05 08:11:30|338.82|337.22|338.7|337.1|338.95|337.35|338.7|337.1|0
1649146300000|2022-04-05 08:11:40|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1649146310000|2022-04-05 08:11:50|338.32|336.72|338.45|336.85|338.45|336.85|338.21|336.61|0
1649146320000|2022-04-05 08:12:00|338.21|336.61|338.45|336.85|338.45|336.85|338.21|336.61|0
1649146330000|2022-04-05 08:12:10|338.7|337.1|338.7|337.1|338.7|337.1|338.57|336.97|0
1649146350000|2022-04-05 08:12:30|338.57|336.97|338.57|336.97|338.57|336.97|338.57|336.97|0
1649146360000|2022-04-05 08:12:40|338.7|337.1|339.19|337.59|339.19|337.59|338.7|337.1|0
1649146370000|2022-04-05 08:12:50|339.44|337.84|339.44|337.84|339.68|338.08|339.31|337.71|0
1649146380000|2022-04-05 08:13:00|339.68|338.08|339.93|338.33|339.93|338.33|339.68|338.08|0
1649146390000|2022-04-05 08:13:10|339.68|338.08|339.44|337.84|339.68|338.08|339.44|337.84|0
1649146420000|2022-04-05 08:13:40|339.56|337.96|339.56|337.96|339.56|337.96|339.56|337.96|0
1649146440000|2022-04-05 08:14:00|339.68|338.08|339.68|338.08|339.68|338.08|339.68|338.08|0
1649146450000|2022-04-05 08:14:10|339.31|337.71|339.19|337.59|339.31|337.71|339.19|337.59|0
1649146460000|2022-04-05 08:14:20|339.31|337.71|339.44|337.84|339.44|337.84|339.31|337.71|0
1649146470000|2022-04-05 08:14:30|339.68|338.08|339.68|338.08|339.68|338.08|339.68|338.08|0
1649146480000|2022-04-05 08:14:40|339.56|337.96|339.44|337.84|339.68|338.08|339.44|337.84|0
1649146490000|2022-04-05 08:14:50|339.68|338.08|339.93|338.33|339.93|338.33|339.68|338.08|0
1649146500000|2022-04-05 08:15:00|339.68|338.08|340.18|338.58|340.18|338.58|339.68|338.08|0
1649146510000|2022-04-05 08:15:10|340.42|338.82|340.3|338.7|340.42|338.82|340.18|338.58|0
1649146520000|2022-04-05 08:15:20|340.42|338.82|340.18|338.58|340.42|338.82|340.18|338.58|0
1649146530000|2022-04-05 08:15:30|340.05|338.45|340.05|338.45|340.05|338.45|340.05|338.45|0
1649146540000|2022-04-05 08:15:40|339.93|338.33|339.93|338.33|340.05|338.45|339.93|338.33|0
1649146550000|2022-04-05 08:15:50|340.05|338.45|340.05|338.45|340.05|338.45|339.93|338.33|0
1649146560000|2022-04-05 08:16:00|339.93|338.33|339.44|337.84|339.93|338.33|339.44|337.84|0
1649146570000|2022-04-05 08:16:10|339.56|337.96|339.44|337.84|339.56|337.96|339.44|337.84|0
1649146580000|2022-04-05 08:16:20|339.68|338.08|339.44|337.84|339.68|338.08|339.44|337.84|0
1649146590000|2022-04-05 08:16:30|339.56|337.96|339.68|338.08|339.68|338.08|339.56|337.96|0
1649146600000|2022-04-05 08:16:40|339.56|337.96|339.44|337.84|339.56|337.96|339.44|337.84|0
1649146610000|2022-04-05 08:16:50|339.56|337.96|339.44|337.84|339.56|337.96|339.44|337.84|0
1649146620000|2022-04-05 08:17:00|339.68|338.08|339.44|337.84|339.68|338.08|339.44|337.84|0
1649146650000|2022-04-05 08:17:30|339.31|337.71|339.44|337.84|339.44|337.84|339.31|337.71|0
1649146660000|2022-04-05 08:17:40|339.31|337.71|339.31|337.71|339.31|337.71|339.31|337.71|0
1649146670000|2022-04-05 08:17:50|339.19|337.59|338.94|337.34|339.19|337.59|338.94|337.34|0
1649146700000|2022-04-05 08:18:20|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1649146710000|2022-04-05 08:18:30|338.94|337.34|338.94|337.34|338.94|337.34|338.94|337.34|0
1649146730000|2022-04-05 08:18:50|338.82|337.22|338.7|337.1|338.94|337.34|338.7|337.1|0
1649146740000|2022-04-05 08:19:00|338.82|337.22|338.7|337.1|338.94|337.34|338.7|337.1|0
1649146760000|2022-04-05 08:19:20|338.82|337.22|338.7|337.1|338.82|337.22|338.7|337.1|0
1649146770000|2022-04-05 08:19:30|338.2|336.6|338.2|336.6|338.2|336.6|338.2|336.6|0
1649146780000|2022-04-05 08:19:40|338.45|336.85|338.2|336.6|338.45|336.85|338.2|336.6|0
1649146790000|2022-04-05 08:19:50|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1649146800000|2022-04-05 08:20:00|338.2|336.6|338.2|336.6|338.2|336.6|338.2|336.6|0
1649146810000|2022-04-05 08:20:10|338.45|336.85|339.19|337.59|339.19|337.59|338.45|336.85|0
1649146820000|2022-04-05 08:20:20|339.44|337.84|339.19|337.59|339.44|337.84|339.19|337.59|0
1649146830000|2022-04-05 08:20:30|339.06|337.46|339.06|337.46|339.06|337.46|339.06|337.46|0
1649146840000|2022-04-05 08:20:40|339.19|337.59|339.19|337.59|339.19|337.59|339.19|337.59|0
1649146850000|2022-04-05 08:20:50|338.94|337.34|338.94|337.34|338.94|337.34|338.94|337.34|0
1649146860000|2022-04-05 08:21:00|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1649146890000|2022-04-05 08:21:30|338.45|336.85|338.7|337.1|338.7|337.1|338.45|336.85|0
1649146900000|2022-04-05 08:21:40|338.81|337.21|338.81|337.21|338.81|337.21|338.81|337.21|0
1649146910000|2022-04-05 08:21:50|338.7|337.1|338.57|336.97|338.7|337.1|338.45|336.85|0
1649146920000|2022-04-05 08:22:00|338.7|337.1|338.7|337.1|338.7|337.1|338.7|337.1|0
1649146930000|2022-04-05 08:22:10|338.45|336.85|338.2|336.6|338.7|337.1|338.2|336.6|0
1649146940000|2022-04-05 08:22:20|338.07|336.47|338.07|336.47|338.07|336.47|338.07|336.47|0
1649146950000|2022-04-05 08:22:30|338.2|336.6|338.2|336.6|338.2|336.6|338.2|336.6|0
1649146960000|2022-04-05 08:22:40|337.96|336.36|338.2|336.6|338.2|336.6|337.96|336.36|0
1649146970000|2022-04-05 08:22:50|337.96|336.36|337.83|336.23|337.96|336.36|337.83|336.23|0
1649146980000|2022-04-05 08:23:00|337.96|336.36|338.07|336.47|338.07|336.47|337.96|336.36|0
1649146990000|2022-04-05 08:23:10|337.96|336.36|338.45|336.85|338.45|336.85|337.96|336.36|0
1649147000000|2022-04-05 08:23:20|338.2|336.6|338.2|336.6|338.2|336.6|338.2|336.6|0
1649147010000|2022-04-05 08:23:30|338.07|336.47|338.07|336.47|338.07|336.47|338.07|336.47|0
1649147020000|2022-04-05 08:23:40|338.2|336.6|338.45|336.85|338.45|336.85|338.2|336.6|0
1649147030000|2022-04-05 08:23:50|338.32|336.72|338.2|336.6|338.32|336.72|338.2|336.6|0
1649147040000|2022-04-05 08:24:00|338.32|336.72|338.2|336.6|338.45|336.85|338.2|336.6|0
1649147050000|2022-04-05 08:24:10|338.45|336.85|338.45|336.85|338.45|336.85|338.45|336.85|0
1649147060000|2022-04-05 08:24:20|338.32|336.72|338.2|336.6|338.32|336.72|338.2|336.6|0
1649147070000|2022-04-05 08:24:30|337.96|336.36|338.2|336.6|338.2|336.6|337.96|336.36|0
1649147090000|2022-04-05 08:24:50|337.96|336.36|338.2|336.6|338.2|336.6|337.96|336.36|0
1649147120000|2022-04-05 08:25:20|338.45|336.85|338.45|336.85|338.7|337.1|338.45|336.85|0
1649147130000|2022-04-05 08:25:30|338.2|336.6|337.71|336.11|338.2|336.6|337.71|336.11|0
1649147140000|2022-04-05 08:25:40|337.96|336.36|338.07|336.47|338.2|336.6|337.96|336.36|0
1649147150000|2022-04-05 08:25:50|337.96|336.36|337.96|336.36|337.96|336.36|337.96|336.36|0
1649147170000|2022-04-05 08:26:10|337.71|336.11|337.46|335.86|337.71|336.11|337.46|335.86|0
1649147180000|2022-04-05 08:26:20|337.71|336.11|337.71|336.11|337.71|336.11|337.71|336.11|0
1649147190000|2022-04-05 08:26:30|337.46|335.86|337.46|335.86|337.46|335.86|337.46|335.86|0
1649147200000|2022-04-05 08:26:40|337.22|335.62|337.22|335.62|337.22|335.62|337.22|335.62|0
1649147210000|2022-04-05 08:26:50|337.09|335.49|337.22|335.62|337.22|335.62|336.97|335.37|0
1649147230000|2022-04-05 08:27:10|337.33|335.73|337.22|335.62|337.33|335.73|337.22|335.62|0
1649147240000|2022-04-05 08:27:20|337.46|335.86|337.46|335.86|337.46|335.86|337.46|335.86|0
1649147250000|2022-04-05 08:27:30|337.33|335.73|337.22|335.62|337.33|335.73|337.22|335.62|0
1649147260000|2022-04-05 08:27:40|337.09|335.49|337.22|335.62|337.22|335.62|337.09|335.49|0
1649147270000|2022-04-05 08:27:50|337.09|335.49|336.97|335.37|337.09|335.49|336.97|335.37|0
1649147300000|2022-04-05 08:28:20|336.72|335.12|336.59|334.99|336.72|335.12|336.48|334.88|0
1649147310000|2022-04-05 08:28:30|336.48|334.88|336.23|334.63|336.48|334.88|336.23|334.63|0
1649147340000|2022-04-05 08:29:00|335.98|334.38|335.74|334.14|336.1|334.5|335.74|334.14|0
1649147350000|2022-04-05 08:29:10|335.24|333.64|335.49|333.89|335.49|333.89|335.24|333.64|0
1649147360000|2022-04-05 08:29:20|335.74|334.14|335.49|333.89|335.74|334.14|335.49|333.89|0
1649147400000|2022-04-05 08:30:00|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1649147410000|2022-04-05 08:30:10|335.74|334.14|335.74|334.14|335.74|334.14|335.74|334.14|0
1649147420000|2022-04-05 08:30:20|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1649147430000|2022-04-05 08:30:30|335.24|333.64|335.74|334.14|335.74|334.14|335.24|333.64|0
1649147450000|2022-04-05 08:30:50|335.98|334.38|335.74|334.14|335.98|334.38|335.74|334.14|0
1649147460000|2022-04-05 08:31:00|335.49|333.89|335.74|334.14|335.74|334.14|335.49|333.89|0
1649147500000|2022-04-05 08:31:40|335.61|334.01|335.49|333.89|335.74|334.14|335.49|333.89|0
1649147530000|2022-04-05 08:32:10|335.85|334.25|335.98|334.38|335.98|334.38|335.85|334.25|0
1649147540000|2022-04-05 08:32:20|336.23|334.63|335.98|334.38|336.23|334.63|335.98|334.38|0
1649147560000|2022-04-05 08:32:40|335.74|334.14|335.49|333.89|335.74|334.14|335.49|333.89|0
1649147570000|2022-04-05 08:32:50|335.36|333.76|335.49|333.89|335.49|333.89|335.24|333.64|0
1649147580000|2022-04-05 08:33:00|335.24|333.64|335.49|333.89|335.49|333.89|335.24|333.64|0
1649147590000|2022-04-05 08:33:10|335.24|333.64|335|333.4|335.24|333.64|335|333.4|0
1649147600000|2022-04-05 08:33:20|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1649147610000|2022-04-05 08:33:30|334.5|332.9|334.75|333.15|334.75|333.15|334.5|332.9|0
1649147620000|2022-04-05 08:33:40|335|333.4|334.75|333.15|335.24|333.64|334.75|333.15|0
1649147630000|2022-04-05 08:33:50|335|333.4|335|333.4|335.24|333.64|335|333.4|0
1649147640000|2022-04-05 08:34:00|335.24|333.64|335.36|333.76|335.36|333.76|335.11|333.51|0
1649147650000|2022-04-05 08:34:10|335.49|333.89|335.36|333.76|335.49|333.89|335.24|333.64|0
1649147660000|2022-04-05 08:34:20|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1649147670000|2022-04-05 08:34:30|335.98|334.38|335.74|334.14|335.98|334.38|335.74|334.14|0
1649147680000|2022-04-05 08:34:40|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1649147690000|2022-04-05 08:34:50|335.74|334.14|335.49|333.89|335.74|334.14|335.24|333.64|0
1649147700000|2022-04-05 08:35:00|335.36|333.76|335.36|333.76|335.49|333.89|335.36|333.76|0
1649147710000|2022-04-05 08:35:10|335.49|333.89|335.61|334.01|335.61|334.01|335.49|333.89|0
1649147720000|2022-04-05 08:35:20|335.74|334.14|335.74|334.14|335.74|334.14|335.74|334.14|0
1649147730000|2022-04-05 08:35:30|335.85|334.25|335.74|334.14|335.85|334.25|335.74|334.14|0
1649147750000|2022-04-05 08:35:50|335.85|334.25|335.74|334.14|335.85|334.25|335.74|334.14|0
1649147760000|2022-04-05 08:36:00|335.98|334.38|335.74|334.14|335.98|334.38|335.74|334.14|0
1649147770000|2022-04-05 08:36:10|335.36|333.76|335.49|333.89|335.49|333.89|335.36|333.76|0
1649147780000|2022-04-05 08:36:20|335.24|333.64|335.49|333.89|335.49|333.89|335.24|333.64|0
1649147790000|2022-04-05 08:36:30|335.73|334.13|335.49|333.89|335.73|334.13|335.49|333.89|0
1649147800000|2022-04-05 08:36:40|335.61|334.01|335.98|334.38|335.98|334.38|335.61|334.01|0
1649147820000|2022-04-05 08:37:00|336.23|334.63|335.98|334.38|336.23|334.63|335.98|334.38|0
1649147830000|2022-04-05 08:37:10|336.1|334.5|336.23|334.63|336.23|334.63|336.1|334.5|0
1649147840000|2022-04-05 08:37:20|335.98|334.38|336.1|334.5|336.1|334.5|335.98|334.38|0
1649147850000|2022-04-05 08:37:30|336.23|334.63|336.23|334.63|336.23|334.63|336.23|334.63|0
1649147880000|2022-04-05 08:38:00|336.35|334.75|336.35|334.75|336.35|334.75|336.23|334.63|0
1649147890000|2022-04-05 08:38:10|336.47|334.87|336.47|334.87|336.47|334.87|336.47|334.87|0
1649147910000|2022-04-05 08:38:30|336.72|335.12|336.72|335.12|336.72|335.12|336.47|334.87|0
1649147920000|2022-04-05 08:38:40|336.47|334.87|336.23|334.63|336.47|334.87|336.23|334.63|0
1649147930000|2022-04-05 08:38:50|335.98|334.38|336.1|334.5|336.1|334.5|335.98|334.38|0
1649147940000|2022-04-05 08:39:00|335.98|334.38|335.98|334.38|336.23|334.63|335.98|334.38|0
1649147950000|2022-04-05 08:39:10|336.23|334.63|335.85|334.25|336.23|334.63|335.85|334.25|0
1649147960000|2022-04-05 08:39:20|335.98|334.38|335.98|334.38|335.98|334.38|335.98|334.38|0
1649147970000|2022-04-05 08:39:30|335.73|334.13|336.1|334.5|336.1|334.5|335.73|334.13|0
1649147980000|2022-04-05 08:39:40|335.98|334.38|335.98|334.38|335.98|334.38|335.98|334.38|0
1649147990000|2022-04-05 08:39:50|336.23|334.63|336.23|334.63|336.23|334.63|336.23|334.63|0
1649148000000|2022-04-05 08:40:00|335.98|334.38|335.98|334.38|335.98|334.38|335.98|334.38|0
1649148010000|2022-04-05 08:40:10|335.73|334.13|335.73|334.13|335.73|334.13|335.73|334.13|0
1649148030000|2022-04-05 08:40:30|335.98|334.38|335.98|334.38|336.1|334.5|335.98|334.38|0
1649148050000|2022-04-05 08:40:50|336.1|334.5|335.98|334.38|336.1|334.5|335.98|334.38|0
1649148060000|2022-04-05 08:41:00|336.23|334.63|336.23|334.63|336.23|334.63|336.23|334.63|0
1649148070000|2022-04-05 08:41:10|336.47|334.87|336.72|335.12|336.72|335.12|336.47|334.87|0
1649148080000|2022-04-05 08:41:20|336.84|335.24|336.72|335.12|336.84|335.24|336.72|335.12|0
1649148090000|2022-04-05 08:41:30|336.84|335.24|336.84|335.24|336.84|335.24|336.84|335.24|0
1649148100000|2022-04-05 08:41:40|336.97|335.37|336.72|335.12|336.97|335.37|336.72|335.12|0
1649148110000|2022-04-05 08:41:50|336.84|335.24|336.97|335.37|336.97|335.37|336.84|335.24|0
1649148120000|2022-04-05 08:42:00|337.21|335.61|337.21|335.61|337.21|335.61|337.21|335.61|0
1649148130000|2022-04-05 08:42:10|336.97|335.37|336.72|335.12|336.97|335.37|336.72|335.12|0
1649148140000|2022-04-05 08:42:20|336.97|335.37|336.97|335.37|336.97|335.37|336.97|335.37|0
1649148170000|2022-04-05 08:42:50|336.72|335.12|336.23|334.63|336.72|335.12|336.23|334.63|0
1649148180000|2022-04-05 08:43:00|336.47|334.87|336.23|334.63|336.47|334.87|336.23|334.63|0
1649148190000|2022-04-05 08:43:10|336.47|334.87|336.23|334.63|336.47|334.87|336.23|334.63|0
1649148200000|2022-04-05 08:43:20|336.47|334.87|336.47|334.87|336.47|334.87|336.23|334.63|0
1649148210000|2022-04-05 08:43:30|336.34|334.74|336.34|334.74|336.34|334.74|336.34|334.74|0
1649148230000|2022-04-05 08:43:50|336.47|334.87|336.23|334.63|336.47|334.87|336.23|334.63|0
1649148250000|2022-04-05 08:44:10|336.34|334.74|336.23|334.63|336.34|334.74|336.23|334.63|0
1649148260000|2022-04-05 08:44:20|336.1|334.5|335.98|334.38|336.23|334.63|335.98|334.38|0
1649148270000|2022-04-05 08:44:30|336.1|334.5|336.23|334.63|336.23|334.63|336.1|334.5|0
1649148280000|2022-04-05 08:44:40|336.34|334.74|336.23|334.63|336.34|334.74|336.23|334.63|0
1649148290000|2022-04-05 08:44:50|336.34|334.74|336.23|334.63|336.34|334.74|336.23|334.63|0
1649148300000|2022-04-05 08:45:00|335.98|334.38|336.1|334.5|336.1|334.5|335.98|334.38|0
1649148310000|2022-04-05 08:45:10|336.23|334.63|336.23|334.63|336.23|334.63|336.23|334.63|0
1649148320000|2022-04-05 08:45:20|336.34|334.74|335.98|334.38|336.34|334.74|335.98|334.38|0
1649148330000|2022-04-05 08:45:30|335.49|333.89|335.49|333.89|335.49|333.89|335.24|333.64|0
1649148340000|2022-04-05 08:45:40|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1649148350000|2022-04-05 08:45:50|335.36|333.76|335.49|333.89|335.49|333.89|335.24|333.64|0
1649148370000|2022-04-05 08:46:10|335.36|333.76|335.49|333.89|335.49|333.89|335.36|333.76|0
1649148380000|2022-04-05 08:46:20|335.24|333.64|335.24|333.64|335.24|333.64|335.24|333.64|0
1649148400000|2022-04-05 08:46:40|335.36|333.76|335.49|333.89|335.49|333.89|335.36|333.76|0
1649148410000|2022-04-05 08:46:50|335.6|334|335.73|334.13|335.73|334.13|335.6|334|0
1649148420000|2022-04-05 08:47:00|335.49|333.89|335.73|334.13|335.73|334.13|335.49|333.89|0
1649148430000|2022-04-05 08:47:10|335.98|334.38|335.98|334.38|335.98|334.38|335.98|334.38|0
1649148440000|2022-04-05 08:47:20|336.23|334.63|336.23|334.63|336.23|334.63|336.23|334.63|0
1649148450000|2022-04-05 08:47:30|335.98|334.38|335.73|334.13|335.98|334.38|335.73|334.13|0
1649148460000|2022-04-05 08:47:40|335.49|333.89|335.49|333.89|335.49|333.89|335.49|333.89|0
1649148480000|2022-04-05 08:48:00|335.73|334.13|335.36|333.76|335.73|334.13|335.36|333.76|0
1649148490000|2022-04-05 08:48:10|335.49|333.89|335.49|333.89|335.73|334.13|335.49|333.89|0
1649148500000|2022-04-05 08:48:20|335.24|333.64|334.99|333.39|335.24|333.64|334.99|333.39|0
1649148520000|2022-04-05 08:48:40|334.75|333.15|334.86|333.26|334.86|333.26|334.75|333.15|0
1649148530000|2022-04-05 08:48:50|334.75|333.15|334.86|333.26|334.86|333.26|334.75|333.15|0
1649148540000|2022-04-05 08:49:00|334.75|333.15|334.99|333.39|334.99|333.39|334.75|333.15|0
1649148550000|2022-04-05 08:49:10|334.86|333.26|334.86|333.26|334.86|333.26|334.86|333.26|0
1649148560000|2022-04-05 08:49:20|334.99|333.39|334.86|333.26|334.99|333.39|334.86|333.26|0
1649148570000|2022-04-05 08:49:30|334.99|333.39|334.75|333.15|334.99|333.39|334.75|333.15|0
1649148590000|2022-04-05 08:49:50|334.25|332.65|334.5|332.9|334.5|332.9|334.25|332.65|0
1649148600000|2022-04-05 08:50:00|334.25|332.65|334.37|332.77|334.37|332.77|334.25|332.65|0
1649148610000|2022-04-05 08:50:10|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1649148620000|2022-04-05 08:50:20|334.01|332.41|334.25|332.65|334.25|332.65|334.01|332.41|0
1649148630000|2022-04-05 08:50:30|334.37|332.77|334.25|332.65|334.37|332.77|334.13|332.53|0
1649148640000|2022-04-05 08:50:40|334.75|333.15|334.5|332.9|334.75|333.15|334.5|332.9|0
1649148650000|2022-04-05 08:50:50|334.62|333.02|334.75|333.15|334.75|333.15|334.62|333.02|0
1649148660000|2022-04-05 08:51:00|334.86|333.26|334.99|333.39|334.99|333.39|334.86|333.26|0
1649148670000|2022-04-05 08:51:10|335.24|333.64|335.11|333.51|335.24|333.64|334.99|333.39|0
1649148680000|2022-04-05 08:51:20|335.24|333.64|334.99|333.39|335.24|333.64|334.99|333.39|0
1649148700000|2022-04-05 08:51:40|335.11|333.51|334.75|333.15|335.11|333.51|334.75|333.15|0
1649148710000|2022-04-05 08:51:50|334.86|333.26|334.86|333.26|334.99|333.39|334.86|333.26|0
1649148720000|2022-04-05 08:52:00|334.99|333.39|335.11|333.51|335.11|333.51|334.99|333.39|0
1649148730000|2022-04-05 08:52:10|334.99|333.39|335.24|333.64|335.24|333.64|334.99|333.39|0
1649148740000|2022-04-05 08:52:20|334.99|333.39|334.99|333.39|334.99|333.39|334.99|333.39|0
1649148750000|2022-04-05 08:52:30|334.75|333.15|334.75|333.15|334.75|333.15|334.75|333.15|0
1649148760000|2022-04-05 08:52:40|334.5|332.9|334.5|332.9|334.5|332.9|334.5|332.9|0
1649148770000|2022-04-05 08:52:50|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1649148780000|2022-04-05 08:53:00|334.5|332.9|334.5|332.9|334.5|332.9|334.25|332.65|0
1649148790000|2022-04-05 08:53:10|334.37|332.77|334.5|332.9|334.5|332.9|334.37|332.77|0
1649148820000|2022-04-05 08:53:40|334.25|332.65|334.25|332.65|334.25|332.65|334.25|332.65|0
1649148850000|2022-04-05 08:54:10|334.01|332.41|334.01|332.41|334.12|332.52|334.01|332.41|0
1649148890000|2022-04-05 08:54:50|334.25|332.65|334.01|332.41|334.25|332.65|334.01|332.41|0
1649148900000|2022-04-05 08:55:00|333.88|332.28|334.01|332.41|334.01|332.41|333.88|332.28|0
1649148920000|2022-04-05 08:55:20|334.12|332.52|334.25|332.65|334.25|332.65|334.12|332.52|0
1649148930000|2022-04-05 08:55:30|334.12|332.52|334.01|332.41|334.25|332.65|334.01|332.41|0
1649148940000|2022-04-05 08:55:40|334.25|332.65|334.25|332.65|334.5|332.9|334.25|332.65|0
1649148950000|2022-04-05 08:55:50|334.5|332.9|334.25|332.65|334.5|332.9|334.25|332.65|0
1649148970000|2022-04-05 08:56:10|334.01|332.41|334.25|332.65|334.25|332.65|334.01|332.41|0
1649148980000|2022-04-05 08:56:20|334.01|332.41|334.25|332.65|334.25|332.65|334.01|332.41|0
1649148990000|2022-04-05 08:56:30|334.01|332.41|334.01|332.41|334.01|332.41|334.01|332.41|0
1649149000000|2022-04-05 08:56:40|334.25|332.65|334.01|332.41|334.25|332.65|334.01|332.41|0
1649149010000|2022-04-05 08:56:50|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1649149020000|2022-04-05 08:57:00|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649149030000|2022-04-05 08:57:10|333.27|331.67|333.27|331.67|333.27|331.67|333.27|331.67|0
1649149050000|2022-04-05 08:57:30|332.77|331.17|333.02|331.42|333.02|331.42|332.77|331.17|0
1649149060000|2022-04-05 08:57:40|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649149070000|2022-04-05 08:57:50|333.02|331.42|332.28|330.68|333.02|331.42|332.28|330.68|0
1649149080000|2022-04-05 08:58:00|332.53|330.93|332.53|330.93|332.53|330.93|332.28|330.68|0
1649149090000|2022-04-05 08:58:10|332.28|330.68|332.53|330.93|332.53|330.93|332.28|330.68|0
1649149110000|2022-04-05 08:58:30|332.77|331.17|332.77|331.17|332.77|331.17|332.65|331.05|0
1649149120000|2022-04-05 08:58:40|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649149150000|2022-04-05 08:59:10|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1649149160000|2022-04-05 08:59:20|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649149200000|2022-04-05 09:00:00|332.77|331.17|332.65|331.05|332.77|331.17|332.53|330.93|0
1649149210000|2022-04-05 09:00:10|332.53|330.93|332.77|331.17|332.77|331.17|332.53|330.93|0
1649149230000|2022-04-05 09:00:30|332.89|331.29|332.77|331.17|332.89|331.29|332.77|331.17|0
1649149240000|2022-04-05 09:00:40|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1649149250000|2022-04-05 09:00:50|333.02|331.42|332.89|331.29|333.02|331.42|332.89|331.29|0
1649149260000|2022-04-05 09:01:00|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649149270000|2022-04-05 09:01:10|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649149280000|2022-04-05 09:01:20|332.89|331.29|333.02|331.42|333.02|331.42|332.77|331.17|0
1649149290000|2022-04-05 09:01:30|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649149310000|2022-04-05 09:01:50|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649149330000|2022-04-05 09:02:10|333.27|331.67|333.27|331.67|333.27|331.67|333.27|331.67|0
1649149340000|2022-04-05 09:02:20|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649149350000|2022-04-05 09:02:30|333.27|331.67|333.02|331.42|333.27|331.67|333.02|331.42|0
1649149360000|2022-04-05 09:02:40|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649149370000|2022-04-05 09:02:50|332.53|330.93|332.53|330.93|332.77|331.17|332.53|330.93|0
1649149380000|2022-04-05 09:03:00|332.28|330.68|332.28|330.68|332.28|330.68|332.28|330.68|0
1649149390000|2022-04-05 09:03:10|332.53|330.93|332.53|330.93|332.53|330.93|332.53|330.93|0
1649149400000|2022-04-05 09:03:20|332.28|330.68|332.28|330.68|332.28|330.68|332.28|330.68|0
1649149410000|2022-04-05 09:03:30|332.15|330.55|332.15|330.55|332.15|330.55|332.15|330.55|0
1649149420000|2022-04-05 09:03:40|332.28|330.68|332.53|330.93|332.53|330.93|332.28|330.68|0
1649149440000|2022-04-05 09:04:00|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649149450000|2022-04-05 09:04:10|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649149460000|2022-04-05 09:04:20|332.89|331.29|332.77|331.17|332.89|331.29|332.77|331.17|0
1649149470000|2022-04-05 09:04:30|333.02|331.42|332.89|331.29|333.02|331.42|332.89|331.29|0
1649149480000|2022-04-05 09:04:40|333.02|331.42|332.77|331.17|333.02|331.42|332.77|331.17|0
1649149490000|2022-04-05 09:04:50|332.53|330.93|332.64|331.04|332.64|331.04|332.53|330.93|0
1649149500000|2022-04-05 09:05:00|332.77|331.17|332.89|331.29|332.89|331.29|332.77|331.17|0
1649149510000|2022-04-05 09:05:10|332.77|331.17|332.89|331.29|332.89|331.29|332.77|331.17|0
1649149520000|2022-04-05 09:05:20|333.02|331.42|333.26|331.66|333.26|331.66|333.02|331.42|0
1649149530000|2022-04-05 09:05:30|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649149540000|2022-04-05 09:05:40|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649149550000|2022-04-05 09:05:50|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649149560000|2022-04-05 09:06:00|332.77|331.17|333.02|331.42|333.02|331.42|332.77|331.17|0
1649149570000|2022-04-05 09:06:10|333.26|331.66|333.38|331.78|333.38|331.78|333.26|331.66|0
1649149580000|2022-04-05 09:06:20|333.26|331.66|333.51|331.91|333.51|331.91|333.26|331.66|0
1649149590000|2022-04-05 09:06:30|333.38|331.78|333.51|331.91|333.51|331.91|333.38|331.78|0
1649149600000|2022-04-05 09:06:40|333.26|331.66|333.26|331.66|333.51|331.91|333.26|331.66|0
1649149610000|2022-04-05 09:06:50|333.38|331.78|333.38|331.78|333.38|331.78|333.26|331.66|0
1649149620000|2022-04-05 09:07:00|333.51|331.91|333.26|331.66|333.63|332.03|333.26|331.66|0
1649149630000|2022-04-05 09:07:10|333.14|331.54|333.26|331.66|333.26|331.66|333.14|331.54|0
1649149640000|2022-04-05 09:07:20|333.38|331.78|333.51|331.91|333.51|331.91|333.38|331.78|0
1649149650000|2022-04-05 09:07:30|333.38|331.78|333.38|331.78|333.38|331.78|333.38|331.78|0
1649149660000|2022-04-05 09:07:40|333.51|331.91|333.26|331.66|333.51|331.91|333.26|331.66|0
1649149670000|2022-04-05 09:07:50|333.51|331.91|333.02|331.42|333.51|331.91|333.02|331.42|0
1649149680000|2022-04-05 09:08:00|333.26|331.66|333.51|331.91|333.51|331.91|333.26|331.66|0
1649149700000|2022-04-05 09:08:20|333.26|331.66|333.26|331.66|333.26|331.66|333.02|331.42|0
1649149710000|2022-04-05 09:08:30|333.02|331.42|333.76|332.16|333.76|332.16|333.02|331.42|0
1649149720000|2022-04-05 09:08:40|333.51|331.91|333.76|332.16|333.76|332.16|333.51|331.91|0
1649149740000|2022-04-05 09:09:00|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649149750000|2022-04-05 09:09:10|333.76|332.16|333.76|332.16|333.76|332.16|333.76|332.16|0
1649149780000|2022-04-05 09:09:40|333.51|331.91|333.51|331.91|333.51|331.91|333.26|331.66|0
1649149790000|2022-04-05 09:09:50|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649149810000|2022-04-05 09:10:10|333.38|331.78|333.51|331.91|333.51|331.91|333.38|331.78|0
1649149860000|2022-04-05 09:11:00|333.76|332.16|333.51|331.91|333.76|332.16|333.51|331.91|0
1649149870000|2022-04-05 09:11:10|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649149880000|2022-04-05 09:11:20|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649149910000|2022-04-05 09:11:50|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649149920000|2022-04-05 09:12:00|333.38|331.78|333.26|331.66|333.38|331.78|333.26|331.66|0
1649149940000|2022-04-05 09:12:20|333.38|331.78|333.51|331.91|333.51|331.91|333.26|331.66|0
1649149950000|2022-04-05 09:12:30|333.63|332.03|333.63|332.03|333.63|332.03|333.63|332.03|0
1649149960000|2022-04-05 09:12:40|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649149970000|2022-04-05 09:12:50|333.63|332.03|333.51|331.91|333.63|332.03|333.38|331.78|0
1649149980000|2022-04-05 09:13:00|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649149990000|2022-04-05 09:13:10|333.51|331.91|333.26|331.66|333.51|331.91|333.26|331.66|0
1649150010000|2022-04-05 09:13:30|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649150040000|2022-04-05 09:14:00|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649150070000|2022-04-05 09:14:30|333.02|331.42|333.26|331.66|333.26|331.66|333.02|331.42|0
1649150080000|2022-04-05 09:14:40|333.38|331.78|333.38|331.78|333.38|331.78|333.38|331.78|0
1649150090000|2022-04-05 09:14:50|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649150120000|2022-04-05 09:15:20|333.38|331.78|333.38|331.78|333.38|331.78|333.38|331.78|0
1649150130000|2022-04-05 09:15:30|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649150140000|2022-04-05 09:15:40|333.76|332.16|333.75|332.15|333.76|332.16|333.63|332.03|0
1649150150000|2022-04-05 09:15:50|333.63|332.03|333.63|332.03|333.63|332.03|333.51|331.91|0
1649150160000|2022-04-05 09:16:00|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649150180000|2022-04-05 09:16:20|333.26|331.66|333.02|331.42|333.26|331.66|333.02|331.42|0
1649150190000|2022-04-05 09:16:30|333.13|331.53|332.89|331.29|333.13|331.53|332.89|331.29|0
1649150200000|2022-04-05 09:16:40|332.77|331.17|332.77|331.17|332.77|331.17|332.52|330.92|0
1649150220000|2022-04-05 09:17:00|332.52|330.92|332.52|330.92|332.52|330.92|332.52|330.92|0
1649150240000|2022-04-05 09:17:20|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649150250000|2022-04-05 09:17:30|332.52|330.92|332.77|331.17|332.77|331.17|332.52|330.92|0
1649150260000|2022-04-05 09:17:40|332.64|331.04|332.52|330.92|332.64|331.04|332.52|330.92|0
1649150270000|2022-04-05 09:17:50|332.64|331.04|332.77|331.17|332.77|331.17|332.64|331.04|0
1649150280000|2022-04-05 09:18:00|333.02|331.42|332.77|331.17|333.02|331.42|332.64|331.04|0
1649150310000|2022-04-05 09:18:30|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1649150330000|2022-04-05 09:18:50|332.77|331.17|332.89|331.29|332.89|331.29|332.77|331.17|0
1649150340000|2022-04-05 09:19:00|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649150350000|2022-04-05 09:19:10|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1649150360000|2022-04-05 09:19:20|333.02|331.42|333.02|331.42|333.02|331.42|333.02|331.42|0
1649150370000|2022-04-05 09:19:30|332.77|331.17|332.77|331.17|332.77|331.17|332.77|331.17|0
1649150400000|2022-04-05 09:20:00|332.89|331.29|332.89|331.29|332.89|331.29|332.89|331.29|0
1649150410000|2022-04-05 09:20:10|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649150430000|2022-04-05 09:20:30|333.01|331.41|333.01|331.41|333.01|331.41|333.01|331.41|0
1649150440000|2022-04-05 09:20:40|333.26|331.66|333.01|331.41|333.26|331.66|333.01|331.41|0
1649150450000|2022-04-05 09:20:50|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649150460000|2022-04-05 09:21:00|333.38|331.78|333.51|331.91|333.51|331.91|333.38|331.78|0
1649150480000|2022-04-05 09:21:20|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649150490000|2022-04-05 09:21:30|333.38|331.78|333.38|331.78|333.38|331.78|333.38|331.78|0
1649150500000|2022-04-05 09:21:40|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649150530000|2022-04-05 09:22:10|333.51|331.91|333.51|331.91|333.51|331.91|333.51|331.91|0
1649150540000|2022-04-05 09:22:20|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649150550000|2022-04-05 09:22:30|333.38|331.78|333.38|331.78|333.38|331.78|333.38|331.78|0
1649150560000|2022-04-05 09:22:40|333.51|331.91|333.26|331.66|333.51|331.91|333.26|331.66|0
1649150580000|2022-04-05 09:23:00|333.01|331.41|333.01|331.41|333.01|331.41|333.01|331.41|0
1649150590000|2022-04-05 09:23:10|333.26|331.66|333.26|331.66|333.26|331.66|333.26|331.66|0
1649150600000|2022-04-05 09:23:20|333.01|331.41|332.52|330.92|333.01|331.41|332.52|330.92|0
1649150610000|2022-04-05 09:23:30|332.77|331.17|332.77|331.17|332.77|331.17|332.64|331.04|0
1649150630000|2022-04-05 09:23:50|332.28|330.68|332.28|330.68|332.28|330.68|332.28|330.68|0
1649150640000|2022-04-05 09:24:00|332.03|330.43|331.78|330.18|332.03|330.43|331.78|330.18|0
1649150650000|2022-04-05 09:24:10|331.54|329.94|331.78|330.18|331.78|330.18|331.54|329.94|0
1649150660000|2022-04-05 09:24:20|332.03|330.43|331.54|329.94|332.03|330.43|331.54|329.94|0
1649150690000|2022-04-05 09:24:50|331.65|330.05|331.78|330.18|331.78|330.18|331.65|330.05|0
1649150700000|2022-04-05 09:25:00|331.65|330.05|331.78|330.18|331.78|330.18|331.65|330.05|0
1649150710000|2022-04-05 09:25:10|331.41|329.81|331.54|329.94|331.54|329.94|331.41|329.81|0
1649150720000|2022-04-05 09:25:20|331.78|330.18|331.78|330.18|331.78|330.18|331.54|329.94|0
1649150730000|2022-04-05 09:25:30|331.54|329.94|331.65|330.05|331.65|330.05|331.54|329.94|0
1649150740000|2022-04-05 09:25:40|331.54|329.94|331.65|330.05|331.65|330.05|331.54|329.94|0
1649150750000|2022-04-05 09:25:50|331.54|329.94|331.54|329.94|331.54|329.94|331.54|329.94|0
1649150760000|2022-04-05 09:26:00|331.29|329.69|331.29|329.69|331.29|329.69|331.16|329.56|0
1649150770000|2022-04-05 09:26:10|331.54|329.94|331.54|329.94|331.54|329.94|331.29|329.69|0
1649150780000|2022-04-05 09:26:20|331.29|329.69|331.54|329.94|331.54|329.94|331.29|329.69|0
1649150810000|2022-04-05 09:26:50|331.29|329.69|331.41|329.81|331.41|329.81|331.29|329.69|0
1649150820000|2022-04-05 09:27:00|331.29|329.69|331.29|329.69|331.29|329.69|331.29|329.69|0
1649150830000|2022-04-05 09:27:10|331.04|329.44|331.16|329.56|331.29|329.69|331.04|329.44|0
1649150840000|2022-04-05 09:27:20|331.04|329.44|331.16|329.56|331.16|329.56|331.04|329.44|0
1649150850000|2022-04-05 09:27:30|331.04|329.44|330.8|329.2|331.16|329.56|330.8|329.2|0
1649150860000|2022-04-05 09:27:40|330.55|328.95|330.06|328.46|330.55|328.95|330.06|328.46|0
1649150870000|2022-04-05 09:27:50|330.3|328.7|330.3|328.7|330.55|328.95|330.3|328.7|0
1649150880000|2022-04-05 09:28:00|330.06|328.46|329.81|328.21|330.06|328.46|329.81|328.21|0
1649150890000|2022-04-05 09:28:10|330.06|328.46|330.06|328.46|330.06|328.46|329.81|328.21|0
1649150900000|2022-04-05 09:28:20|329.81|328.21|329.81|328.21|329.81|328.21|329.81|328.21|0
1649150910000|2022-04-05 09:28:30|329.57|327.97|329.57|327.97|329.57|327.97|329.57|327.97|0
1649150920000|2022-04-05 09:28:40|329.32|327.72|329.57|327.97|329.57|327.97|329.32|327.72|0
1649150930000|2022-04-05 09:28:50|329.81|328.21|329.81|328.21|329.81|328.21|329.81|328.21|0
1649150950000|2022-04-05 09:29:10|330.06|328.46|330.06|328.46|330.06|328.46|330.06|328.46|0
1649150960000|2022-04-05 09:29:20|330.3|328.7|330.3|328.7|330.3|328.7|330.18|328.58|0
1649150970000|2022-04-05 09:29:30|330.06|328.46|329.86|328.26|330.06|328.46|329.86|328.26|0
1649150980000|2022-04-05 09:29:40|330.11|328.51|330.35|328.75|330.35|328.75|330.11|328.51|0
1649150990000|2022-04-05 09:29:50|330.22|328.62|330.35|328.75|330.35|328.75|330.22|328.62|0
1649151000000|2022-04-05 09:30:00|330.47|328.87|330.35|328.75|330.47|328.87|330.35|328.75|0
1649151010000|2022-04-05 09:30:10|330.6|329|330.84|329.24|330.84|329.24|330.6|329|0
1649151020000|2022-04-05 09:30:20|331.09|329.49|330.84|329.24|331.09|329.49|330.84|329.24|0
1649151030000|2022-04-05 09:30:30|330.96|329.36|331.09|329.49|331.09|329.49|330.96|329.36|0
1649151040000|2022-04-05 09:30:40|330.84|329.24|330.84|329.24|331.09|329.49|330.84|329.24|0
1649151060000|2022-04-05 09:31:00|331.09|329.49|330.84|329.24|331.09|329.49|330.84|329.24|0
1649151070000|2022-04-05 09:31:10|331.09|329.49|331.09|329.49|331.09|329.49|331.09|329.49|0
1649151080000|2022-04-05 09:31:20|330.84|329.24|330.84|329.24|330.96|329.36|330.84|329.24|0
1649151100000|2022-04-05 09:31:40|330.72|329.12|330.6|329|330.72|329.12|330.6|329|0
1649151110000|2022-04-05 09:31:50|330.72|329.12|330.84|329.24|330.84|329.24|330.72|329.12|0
1649151120000|2022-04-05 09:32:00|330.72|329.12|330.84|329.24|330.84|329.24|330.6|329|0
1649151130000|2022-04-05 09:32:10|330.6|329|330.6|329|330.6|329|330.6|329|0
1649151150000|2022-04-05 09:32:30|330.47|328.87|330.11|328.51|330.47|328.87|330.11|328.51|0
1649151160000|2022-04-05 09:32:40|330.22|328.62|330.35|328.75|330.35|328.75|330.22|328.62|0
1649151170000|2022-04-05 09:32:50|330.6|329|330.35|328.75|330.6|329|330.35|328.75|0
1649151180000|2022-04-05 09:33:00|329.98|328.38|330.22|328.62|330.22|328.62|329.98|328.38|0
1649151190000|2022-04-05 09:33:10|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1649151200000|2022-04-05 09:33:20|330.6|329|330.6|329|330.6|329|330.6|329|0
1649151240000|2022-04-05 09:34:00|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1649151250000|2022-04-05 09:34:10|330.11|328.51|330.11|328.51|330.11|328.51|330.11|328.51|0
1649151260000|2022-04-05 09:34:20|330.22|328.62|330.35|328.75|330.35|328.75|330.11|328.51|0
1649151270000|2022-04-05 09:34:30|330.47|328.87|330.6|329|330.6|329|330.35|328.75|0
1649151290000|2022-04-05 09:34:50|330.35|328.75|330.35|328.75|330.35|328.75|330.35|328.75|0
1649151300000|2022-04-05 09:35:00|330.47|328.87|330.47|328.87|330.47|328.87|330.47|328.87|0
1649151310000|2022-04-05 09:35:10|330.84|329.24|330.84|329.24|330.84|329.24|330.6|329|0
1649151320000|2022-04-05 09:35:20|330.96|329.36|330.84|329.24|330.96|329.36|330.84|329.24|0
1649151360000|2022-04-05 09:36:00|330.96|329.36|330.84|329.24|330.96|329.36|330.84|329.24|0
1649151370000|2022-04-05 09:36:10|330.96|329.36|330.84|329.24|330.96|329.36|330.84|329.24|0
1649151380000|2022-04-05 09:36:20|330.96|329.36|330.84|329.24|330.96|329.36|330.84|329.24|0
1649151390000|2022-04-05 09:36:30|330.96|329.36|330.96|329.36|330.96|329.36|330.96|329.36|0
1649151400000|2022-04-05 09:36:40|330.84|329.24|330.84|329.24|330.84|329.24|330.84|329.24|0
1649151410000|2022-04-05 09:36:50|331.09|329.49|331.09|329.49|331.09|329.49|331.09|329.49|0
1649151420000|2022-04-05 09:37:00|330.84|329.24|331.09|329.49|331.09|329.49|330.84|329.24|0
1649151430000|2022-04-05 09:37:10|330.84|329.24|330.84|329.24|330.84|329.24|330.84|329.24|0
1649151440000|2022-04-05 09:37:20|330.6|329|330.6|329|330.6|329|330.6|329|0
1649151450000|2022-04-05 09:37:30|330.47|328.87|330.35|328.75|330.47|328.87|330.35|328.75|0
1649151460000|2022-04-05 09:37:40|330.1|328.5|330.1|328.5|330.1|328.5|330.1|328.5|0
1649151470000|2022-04-05 09:37:50|329.61|328.01|329.61|328.01|329.61|328.01|329.61|328.01|0
1649151480000|2022-04-05 09:38:00|329.48|327.88|329.12|327.52|329.48|327.88|329.12|327.52|0
1649151490000|2022-04-05 09:38:10|328.87|327.27|328.87|327.27|328.87|327.27|328.87|327.27|0
1649151500000|2022-04-05 09:38:20|329.12|327.52|329.12|327.52|329.12|327.52|329.12|327.52|0
1649151510000|2022-04-05 09:38:30|328.87|327.27|327.89|326.29|329.12|327.52|327.89|326.29|0
1649151520000|2022-04-05 09:38:40|327.64|326.04|327.89|326.29|327.89|326.29|327.64|326.04|0
1649151530000|2022-04-05 09:38:50|327.64|326.04|327.89|326.29|327.89|326.29|327.64|326.04|0
1649151540000|2022-04-05 09:39:00|327.64|326.04|328.14|326.54|328.14|326.54|327.64|326.04|0
1649151550000|2022-04-05 09:39:10|328.38|326.78|328.87|327.27|328.87|327.27|328.38|326.78|0
1649151560000|2022-04-05 09:39:20|328.63|327.03|328.63|327.03|328.63|327.03|328.63|327.03|0
1649151570000|2022-04-05 09:39:30|328.87|327.27|328.87|327.27|328.87|327.27|328.87|327.27|0
1649151580000|2022-04-05 09:39:40|328.38|326.78|327.64|326.04|328.38|326.78|327.64|326.04|0
1649151590000|2022-04-05 09:39:50|327.89|326.29|327.64|326.04|327.89|326.29|327.64|326.04|0
1649151600000|2022-04-05 09:40:00|327.89|326.29|327.64|326.04|327.89|326.29|327.64|326.04|0
1649151610000|2022-04-05 09:40:10|327.4|325.8|327.64|326.04|327.64|326.04|327.4|325.8|0
1649151620000|2022-04-05 09:40:20|327.89|326.29|327.64|326.04|327.89|326.29|327.64|326.04|0
1649151630000|2022-04-05 09:40:30|327.4|325.8|327.4|325.8|327.4|325.8|327.4|325.8|0
1649151640000|2022-04-05 09:40:40|327.64|326.04|327.4|325.8|327.64|326.04|327.4|325.8|0
1649151650000|2022-04-05 09:40:50|327.15|325.55|327.4|325.8|327.4|325.8|327.15|325.55|0
1649151660000|2022-04-05 09:41:00|327.15|325.55|327.15|325.55|327.15|325.55|327.15|325.55|0
1649151670000|2022-04-05 09:41:10|327.4|325.8|327.64|326.04|327.64|326.04|327.4|325.8|0
1649151680000|2022-04-05 09:41:20|327.76|326.16|327.89|326.29|327.89|326.29|327.76|326.16|0
1649151690000|2022-04-05 09:41:30|327.64|326.04|327.89|326.29|327.89|326.29|327.64|326.04|0
1649151700000|2022-04-05 09:41:40|328.14|326.54|327.15|325.55|328.14|326.54|327.15|325.55|0
1649151710000|2022-04-05 09:41:50|326.91|325.31|326.91|325.31|326.91|325.31|326.91|325.31|0
1649151720000|2022-04-05 09:42:00|326.66|325.06|327.15|325.55|327.15|325.55|326.66|325.06|0
1649151730000|2022-04-05 09:42:10|327.27|325.67|327.4|325.8|327.64|326.04|327.27|325.67|0
1649151740000|2022-04-05 09:42:20|327.27|325.67|327.02|325.42|327.27|325.67|327.02|325.42|0
1649151750000|2022-04-05 09:42:30|326.91|325.31|327.15|325.55|327.15|325.55|326.91|325.31|0
1649151770000|2022-04-05 09:42:50|326.91|325.31|327.15|325.55|327.15|325.55|326.91|325.31|0
1649151780000|2022-04-05 09:43:00|327.4|325.8|327.64|326.04|327.64|326.04|327.4|325.8|0
1649151790000|2022-04-05 09:43:10|327.4|325.8|327.64|326.04|327.64|326.04|327.4|325.8|0
1649151800000|2022-04-05 09:43:20|327.4|325.8|327.64|326.04|327.64|326.04|327.4|325.8|0
1649151820000|2022-04-05 09:43:40|327.52|325.92|327.4|325.8|327.64|326.04|327.4|325.8|0
1649151830000|2022-04-05 09:43:50|327.64|326.04|327.4|325.8|327.64|326.04|327.4|325.8|0
1649151840000|2022-04-05 09:44:00|327.15|325.55|327.4|325.8|327.4|325.8|327.15|325.55|0
1649151850000|2022-04-05 09:44:10|327.64|326.04|327.64|326.04|327.64|326.04|327.64|326.04|0
1649151860000|2022-04-05 09:44:20|327.4|325.8|327.52|325.92|327.64|326.04|327.4|325.8|0
1649151870000|2022-04-05 09:44:30|327.4|325.8|327.52|325.92|327.52|325.92|327.4|325.8|0
1649151880000|2022-04-05 09:44:40|327.4|325.8|327.4|325.8|327.4|325.8|327.4|325.8|0
1649151890000|2022-04-05 09:44:50|327.15|325.55|327.15|325.55|327.15|325.55|327.15|325.55|0
1649151910000|2022-04-05 09:45:10|326.91|325.31|326.91|325.31|326.91|325.31|326.91|325.31|0
1649151930000|2022-04-05 09:45:30|326.66|325.06|326.41|324.81|326.91|325.31|326.41|324.81|0
1649151940000|2022-04-05 09:45:40|325.43|323.83|325.43|323.83|325.43|323.83|325.43|323.83|0
1649151950000|2022-04-05 09:45:50|325.19|323.59|324.94|323.34|325.19|323.59|324.94|323.34|0
1649151960000|2022-04-05 09:46:00|325.19|323.59|324.94|323.34|325.19|323.59|324.94|323.34|0
1649151970000|2022-04-05 09:46:10|325.43|323.83|325.19|323.59|325.43|323.83|325.19|323.59|0
1649151980000|2022-04-05 09:46:20|325.43|323.83|325.19|323.59|325.43|323.83|325.19|323.59|0
1649151990000|2022-04-05 09:46:30|325.3|323.7|325.19|323.59|325.43|323.83|325.19|323.59|0
1649152000000|2022-04-05 09:46:40|325.43|323.83|325.3|323.7|325.43|323.83|325.3|323.7|0
1649152010000|2022-04-05 09:46:50|325.19|323.59|325.19|323.59|325.43|323.83|325.19|323.59|0
1649152020000|2022-04-05 09:47:00|325.43|323.83|325.68|324.08|325.68|324.08|325.43|323.83|0
1649152030000|2022-04-05 09:47:10|325.79|324.19|325.68|324.08|325.79|324.19|325.68|324.08|0
1649152050000|2022-04-05 09:47:30|325.92|324.32|325.92|324.32|325.92|324.32|325.92|324.32|0
1649152060000|2022-04-05 09:47:40|326.17|324.57|325.92|324.32|326.17|324.57|325.92|324.32|0
1649152070000|2022-04-05 09:47:50|325.68|324.08|325.68|324.08|325.68|324.08|325.68|324.08|0
1649152080000|2022-04-05 09:48:00|325.43|323.83|324.94|323.34|325.43|323.83|324.69|323.09|0
1649152090000|2022-04-05 09:48:10|324.69|323.09|324.94|323.34|324.94|323.34|324.69|323.09|0
1649152100000|2022-04-05 09:48:20|325.18|323.58|324.94|323.34|325.18|323.58|324.94|323.34|0
1649152120000|2022-04-05 09:48:40|325.18|323.58|325.18|323.58|325.18|323.58|325.18|323.58|0
1649152130000|2022-04-05 09:48:50|324.94|323.34|324.94|323.34|324.94|323.34|324.94|323.34|0
1649152140000|2022-04-05 09:49:00|325.18|323.58|325.18|323.58|325.18|323.58|325.06|323.46|0
1649152150000|2022-04-05 09:49:10|325.3|323.7|325.18|323.58|325.3|323.7|325.18|323.58|0
1649152160000|2022-04-05 09:49:20|324.94|323.34|324.94|323.34|324.94|323.34|324.94|323.34|0
1649152170000|2022-04-05 09:49:30|324.69|323.09|324.69|323.09|324.69|323.09|324.69|323.09|0
1649152180000|2022-04-05 09:49:40|324.94|323.34|324.94|323.34|324.94|323.34|324.94|323.34|0
1649152190000|2022-04-05 09:49:50|324.81|323.21|324.94|323.34|324.94|323.34|324.69|323.09|0
1649152200000|2022-04-05 09:50:00|324.81|323.21|324.69|323.09|324.81|323.21|324.69|323.09|0
1649152210000|2022-04-05 09:50:10|324.81|323.21|324.2|322.6|324.81|323.21|324.2|322.6|0
1649152220000|2022-04-05 09:50:20|323.96|322.36|324.94|323.34|324.94|323.34|323.96|322.36|0
1649152250000|2022-04-05 09:50:50|325.18|323.58|325.43|323.83|325.43|323.83|325.18|323.58|0
1649152260000|2022-04-05 09:51:00|325.68|324.08|325.68|324.08|325.68|324.08|325.43|323.83|0
1649152280000|2022-04-05 09:51:20|325.79|324.19|325.68|324.08|325.79|324.19|325.68|324.08|0
1649152300000|2022-04-05 09:51:40|325.43|323.83|325.18|323.58|325.43|323.83|325.18|323.58|0
1649152320000|2022-04-05 09:52:00|325.43|323.83|325.43|323.83|325.43|323.83|325.18|323.58|0
1649152330000|2022-04-05 09:52:10|325.39|323.79|325.39|323.79|325.39|323.79|325.39|323.79|0
1649152340000|2022-04-05 09:52:20|325.64|324.04|325.73|324.13|325.73|324.13|325.64|324.04|0
1649152350000|2022-04-05 09:52:30|325.85|324.25|325.85|324.25|325.85|324.25|325.85|324.25|0
1649152360000|2022-04-05 09:52:40|325.97|324.37|325.97|324.37|326.09|324.49|325.97|324.37|0
1649152380000|2022-04-05 09:53:00|326.22|324.62|326.22|324.62|326.22|324.62|326.22|324.62|0
1649152390000|2022-04-05 09:53:10|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1649152400000|2022-04-05 09:53:20|325.97|324.37|326.09|324.49|326.09|324.49|325.97|324.37|0
1649152410000|2022-04-05 09:53:30|325.97|324.37|325.73|324.13|325.97|324.37|325.73|324.13|0
1649152430000|2022-04-05 09:53:50|325.97|324.37|325.73|324.13|325.97|324.37|325.73|324.13|0
1649152440000|2022-04-05 09:54:00|325.85|324.25|325.85|324.25|325.85|324.25|325.85|324.25|0
1649152450000|2022-04-05 09:54:10|325.97|324.37|325.73|324.13|325.97|324.37|325.73|324.13|0
1649152460000|2022-04-05 09:54:20|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1649152470000|2022-04-05 09:54:30|325.85|324.25|325.73|324.13|325.85|324.25|325.73|324.13|0
1649152490000|2022-04-05 09:54:50|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1649152500000|2022-04-05 09:55:00|325.73|324.13|325.73|324.13|325.85|324.25|325.73|324.13|0
1649152510000|2022-04-05 09:55:10|325.97|324.37|325.73|324.13|325.97|324.37|325.73|324.13|0
1649152530000|2022-04-05 09:55:30|325.35|323.75|325.48|323.88|325.48|323.88|325.35|323.75|0
1649152540000|2022-04-05 09:55:40|325.35|323.75|325.35|323.75|325.35|323.75|325.35|323.75|0
1649152550000|2022-04-05 09:55:50|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649152560000|2022-04-05 09:56:00|325.48|323.88|325.48|323.88|325.48|323.88|325.48|323.88|0
1649152570000|2022-04-05 09:56:10|325.24|323.64|325.24|323.64|325.48|323.88|325.24|323.64|0
1649152580000|2022-04-05 09:56:20|325.73|324.13|325.48|323.88|325.73|324.13|325.48|323.88|0
1649152590000|2022-04-05 09:56:30|325.84|324.24|326.22|324.62|326.22|324.62|325.84|324.24|0
1649152600000|2022-04-05 09:56:40|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1649152620000|2022-04-05 09:57:00|325.73|324.13|325.48|323.88|325.73|324.13|325.48|323.88|0
1649152630000|2022-04-05 09:57:10|325.24|323.64|325.24|323.64|325.24|323.64|324.99|323.39|0
1649152640000|2022-04-05 09:57:20|325.48|323.88|325.24|323.64|325.48|323.88|325.24|323.64|0
1649152650000|2022-04-05 09:57:30|325.48|323.88|325.48|323.88|325.48|323.88|325.24|323.64|0
1649152660000|2022-04-05 09:57:40|325.24|323.64|324.74|323.14|325.24|323.64|324.74|323.14|0
1649152670000|2022-04-05 09:57:50|324.99|323.39|324.99|323.39|325.11|323.51|324.99|323.39|0
1649152680000|2022-04-05 09:58:00|325.24|323.64|324.74|323.14|325.24|323.64|324.74|323.14|0
1649152690000|2022-04-05 09:58:10|324.62|323.02|324.74|323.14|324.74|323.14|324.62|323.02|0
1649152700000|2022-04-05 09:58:20|324.5|322.9|324.74|323.14|324.74|323.14|324.5|322.9|0
1649152720000|2022-04-05 09:58:40|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649152730000|2022-04-05 09:58:50|324.74|323.14|324.5|322.9|324.74|323.14|324.5|322.9|0
1649152750000|2022-04-05 09:59:10|324.62|323.02|324.99|323.39|324.99|323.39|324.62|323.02|0
1649152760000|2022-04-05 09:59:20|324.74|323.14|324.74|323.14|324.86|323.26|324.74|323.14|0
1649152770000|2022-04-05 09:59:30|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649152790000|2022-04-05 09:59:50|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1649152800000|2022-04-05 10:00:00|324.99|323.39|324.74|323.14|324.99|323.39|324.5|322.9|0
1649152810000|2022-04-05 10:00:10|324.5|322.9|324.74|323.14|324.74|323.14|324.5|322.9|0
1649152820000|2022-04-05 10:00:20|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649152840000|2022-04-05 10:00:40|324.62|323.02|324.37|322.77|324.62|323.02|324.37|322.77|0
1649152850000|2022-04-05 10:00:50|324.74|323.14|324.74|323.14|324.74|323.14|324.5|322.9|0
1649152860000|2022-04-05 10:01:00|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649152870000|2022-04-05 10:01:10|324.74|323.14|324.74|323.14|324.74|323.14|324.74|323.14|0
1649152880000|2022-04-05 10:01:20|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649152890000|2022-04-05 10:01:30|324.62|323.02|324.74|323.14|324.74|323.14|324.62|323.02|0
1649152900000|2022-04-05 10:01:40|324.99|323.39|324.86|323.26|324.99|323.39|324.86|323.26|0
1649152910000|2022-04-05 10:01:50|324.99|323.39|325.23|323.63|325.23|323.63|324.99|323.39|0
1649152920000|2022-04-05 10:02:00|325.48|323.88|325.73|324.13|325.73|324.13|325.48|323.88|0
1649152930000|2022-04-05 10:02:10|325.84|324.24|326.22|324.62|326.22|324.62|325.84|324.24|0
1649152940000|2022-04-05 10:02:20|325.97|324.37|326.22|324.62|326.22|324.62|325.97|324.37|0
1649152950000|2022-04-05 10:02:30|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1649152960000|2022-04-05 10:02:40|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649152970000|2022-04-05 10:02:50|326.95|325.35|326.83|325.23|326.95|325.35|326.83|325.23|0
1649152980000|2022-04-05 10:03:00|326.95|325.35|326.95|325.35|326.95|325.35|326.83|325.23|0
1649152990000|2022-04-05 10:03:10|326.83|325.23|326.95|325.35|326.95|325.35|326.83|325.23|0
1649153000000|2022-04-05 10:03:20|326.83|325.23|326.83|325.23|326.83|325.23|326.83|325.23|0
1649153010000|2022-04-05 10:03:30|326.95|325.35|326.71|325.11|327.2|325.6|326.71|325.11|0
1649153020000|2022-04-05 10:03:40|326.95|325.35|326.83|325.23|326.95|325.35|326.71|325.11|0
1649153030000|2022-04-05 10:03:50|326.95|325.35|326.83|325.23|326.95|325.35|326.83|325.23|0
1649153040000|2022-04-05 10:04:00|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649153050000|2022-04-05 10:04:10|326.46|324.86|326.71|325.11|326.71|325.11|326.46|324.86|0
1649153060000|2022-04-05 10:04:20|326.46|324.86|326.46|324.86|326.46|324.86|326.22|324.62|0
1649153090000|2022-04-05 10:04:50|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649153110000|2022-04-05 10:05:10|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1649153120000|2022-04-05 10:05:20|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649153130000|2022-04-05 10:05:30|326.46|324.86|326.33|324.73|326.46|324.86|326.22|324.62|0
1649153140000|2022-04-05 10:05:40|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1649153150000|2022-04-05 10:05:50|326.22|324.62|326.33|324.73|326.33|324.73|326.22|324.62|0
1649153160000|2022-04-05 10:06:00|326.46|324.86|326.33|324.73|326.46|324.86|326.33|324.73|0
1649153170000|2022-04-05 10:06:10|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1649153180000|2022-04-05 10:06:20|326.33|324.73|326.58|324.98|326.58|324.98|326.33|324.73|0
1649153190000|2022-04-05 10:06:30|326.46|324.86|326.46|324.86|326.46|324.86|326.33|324.73|0
1649153210000|2022-04-05 10:06:50|326.22|324.62|326.22|324.62|326.46|324.86|326.22|324.62|0
1649153240000|2022-04-05 10:07:20|325.97|324.37|326.71|325.11|326.71|325.11|325.97|324.37|0
1649153250000|2022-04-05 10:07:30|326.82|325.22|326.95|325.35|326.95|325.35|326.82|325.22|0
1649153260000|2022-04-05 10:07:40|326.71|325.11|326.95|325.35|326.95|325.35|326.71|325.11|0
1649153270000|2022-04-05 10:07:50|327.2|325.6|327.2|325.6|327.2|325.6|327.2|325.6|0
1649153280000|2022-04-05 10:08:00|326.95|325.35|327.2|325.6|327.2|325.6|326.82|325.22|0
1649153290000|2022-04-05 10:08:10|326.95|325.35|326.95|325.35|326.95|325.35|326.95|325.35|0
1649153300000|2022-04-05 10:08:20|327.07|325.47|327.2|325.6|327.2|325.6|327.07|325.47|0
1649153310000|2022-04-05 10:08:30|327.07|325.47|326.82|325.22|327.2|325.6|326.82|325.22|0
1649153320000|2022-04-05 10:08:40|326.71|325.11|326.46|324.86|326.71|325.11|326.46|324.86|0
1649153330000|2022-04-05 10:08:50|326.21|324.61|325.97|324.37|326.21|324.61|325.97|324.37|0
1649153340000|2022-04-05 10:09:00|325.72|324.12|325.48|323.88|325.72|324.12|325.48|323.88|0
1649153350000|2022-04-05 10:09:10|324.99|323.39|324.5|322.9|324.99|323.39|324.5|322.9|0
1649153360000|2022-04-05 10:09:20|323.02|321.42|322.53|320.93|323.02|321.42|322.53|320.93|0
1649153370000|2022-04-05 10:09:30|323.02|321.42|323.27|321.67|323.27|321.67|323.02|321.42|0
1649153380000|2022-04-05 10:09:40|323.39|321.79|323.02|321.42|323.76|322.16|323.02|321.42|0
1649153390000|2022-04-05 10:09:50|322.78|321.18|323.02|321.42|323.02|321.42|322.29|320.69|0
1649153400000|2022-04-05 10:10:00|322.78|321.18|323.02|321.42|323.02|321.42|322.78|321.18|0
1649153410000|2022-04-05 10:10:10|323.27|321.67|322.78|321.18|323.27|321.67|322.78|321.18|0
1649153420000|2022-04-05 10:10:20|323.02|321.42|322.78|321.18|323.02|321.42|322.78|321.18|0
1649153430000|2022-04-05 10:10:30|322.9|321.3|323.39|321.79|323.39|321.79|322.9|321.3|0
1649153440000|2022-04-05 10:10:40|323.27|321.67|323.02|321.42|323.27|321.67|323.02|321.42|0
1649153450000|2022-04-05 10:10:50|322.78|321.18|322.78|321.18|323.02|321.42|322.78|321.18|0
1649153460000|2022-04-05 10:11:00|322.9|321.3|323.27|321.67|323.27|321.67|322.9|321.3|0
1649153470000|2022-04-05 10:11:10|323.51|321.91|323.27|321.67|323.51|321.91|323.27|321.67|0
1649153490000|2022-04-05 10:11:30|323.02|321.42|322.78|321.18|323.02|321.42|322.53|320.93|0
1649153500000|2022-04-05 10:11:40|323.02|321.42|323.02|321.42|323.27|321.67|322.78|321.18|0
1649153510000|2022-04-05 10:11:50|322.89|321.29|323.02|321.42|323.02|321.42|322.89|321.29|0
1649153520000|2022-04-05 10:12:00|322.89|321.29|322.78|321.18|322.89|321.29|322.53|320.93|0
1649153530000|2022-04-05 10:12:10|322.53|320.93|322.65|321.05|322.78|321.18|322.53|320.93|0
1649153540000|2022-04-05 10:12:20|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1649153550000|2022-04-05 10:12:30|322.65|321.05|322.29|320.69|322.65|321.05|322.29|320.69|0
1649153570000|2022-04-05 10:12:50|322.04|320.44|322.04|320.44|322.29|320.69|322.04|320.44|0
1649153580000|2022-04-05 10:13:00|322.29|320.69|322.29|320.69|322.53|320.93|322.29|320.69|0
1649153600000|2022-04-05 10:13:20|322.04|320.44|322.29|320.69|322.29|320.69|322.04|320.44|0
1649153610000|2022-04-05 10:13:30|322.04|320.44|322.53|320.93|322.53|320.93|322.04|320.44|0
1649153620000|2022-04-05 10:13:40|322.29|320.69|322.29|320.69|322.29|320.69|322.29|320.69|0
1649153630000|2022-04-05 10:13:50|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1649153640000|2022-04-05 10:14:00|322.78|321.18|322.78|321.18|322.78|321.18|322.78|321.18|0
1649153660000|2022-04-05 10:14:20|323.02|321.42|323.27|321.67|323.27|321.67|323.02|321.42|0
1649153680000|2022-04-05 10:14:40|323.02|321.42|323.27|321.67|323.27|321.67|323.02|321.42|0
1649153690000|2022-04-05 10:14:50|323.14|321.54|323.02|321.42|323.27|321.67|323.02|321.42|0
1649153700000|2022-04-05 10:15:00|323.27|321.67|323.27|321.67|323.27|321.67|322.78|321.18|0
1649153710000|2022-04-05 10:15:10|323.51|321.91|323.02|321.42|323.51|321.91|322.78|321.18|0
1649153720000|2022-04-05 10:15:20|322.78|321.18|323.51|321.91|323.51|321.91|322.78|321.18|0
1649153730000|2022-04-05 10:15:30|323.76|322.16|323.51|321.91|323.76|322.16|323.51|321.91|0
1649153740000|2022-04-05 10:15:40|323.76|322.16|323.76|322.16|323.76|322.16|323.51|321.91|0
1649153750000|2022-04-05 10:15:50|323.88|322.28|323.88|322.28|323.88|322.28|323.88|322.28|0
1649153760000|2022-04-05 10:16:00|323.76|322.16|323.76|322.16|323.76|322.16|323.76|322.16|0
1649153770000|2022-04-05 10:16:10|323.88|322.28|323.76|322.16|324|322.4|323.76|322.16|0
1649153790000|2022-04-05 10:16:30|323.51|321.91|323.63|322.03|323.76|322.16|323.51|321.91|0
1649153800000|2022-04-05 10:16:40|323.76|322.16|324|322.4|324|322.4|323.76|322.16|0
1649153810000|2022-04-05 10:16:50|323.76|322.16|324.25|322.65|324.25|322.65|323.76|322.16|0
1649153820000|2022-04-05 10:17:00|324|322.4|324|322.4|324|322.4|324|322.4|0
1649153830000|2022-04-05 10:17:10|323.76|322.16|323.76|322.16|323.76|322.16|323.76|322.16|0
1649153840000|2022-04-05 10:17:20|324|322.4|324.25|322.65|324.25|322.65|324|322.4|0
1649153850000|2022-04-05 10:17:30|324|322.4|324.12|322.52|324.12|322.52|324|322.4|0
1649153860000|2022-04-05 10:17:40|324.25|322.65|324.49|322.89|324.49|322.89|324.25|322.65|0
1649153870000|2022-04-05 10:17:50|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649153880000|2022-04-05 10:18:00|324.37|322.77|324.25|322.65|324.37|322.77|324.25|322.65|0
1649153890000|2022-04-05 10:18:10|324.49|322.89|324.25|322.65|324.49|322.89|324.25|322.65|0
1649153920000|2022-04-05 10:18:40|324.49|322.89|324.49|322.89|324.49|322.89|324.37|322.77|0
1649153930000|2022-04-05 10:18:50|324.37|322.77|324.25|322.65|324.37|322.77|324.25|322.65|0
1649153940000|2022-04-05 10:19:00|323.76|322.16|324.25|322.65|324.25|322.65|323.76|322.16|0
1649153960000|2022-04-05 10:19:20|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1649153970000|2022-04-05 10:19:30|324.74|323.14|324.74|323.14|324.74|323.14|324.74|323.14|0
1649153980000|2022-04-05 10:19:40|324.49|322.89|324.74|323.14|324.74|323.14|324.49|322.89|0
1649153990000|2022-04-05 10:19:50|324.49|322.89|324.74|323.14|324.74|323.14|324.49|322.89|0
1649154000000|2022-04-05 10:20:00|324.61|323.01|324.74|323.14|324.74|323.14|324.61|323.01|0
1649154010000|2022-04-05 10:20:10|324.86|323.26|324.49|322.89|324.98|323.38|324.49|322.89|0
1649154040000|2022-04-05 10:20:40|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649154050000|2022-04-05 10:20:50|324|322.4|324|322.4|324|322.4|324|322.4|0
1649154060000|2022-04-05 10:21:00|323.76|322.16|323.27|321.67|323.76|322.16|323.27|321.67|0
1649154070000|2022-04-05 10:21:10|323.02|321.42|323.14|321.54|323.14|321.54|322.77|321.17|0
1649154080000|2022-04-05 10:21:20|323.27|321.67|323.02|321.42|323.27|321.67|323.02|321.42|0
1649154090000|2022-04-05 10:21:30|322.89|321.29|323.02|321.42|323.02|321.42|322.77|321.17|0
1649154100000|2022-04-05 10:21:40|322.77|321.17|322.77|321.17|322.77|321.17|322.77|321.17|0
1649154110000|2022-04-05 10:21:50|323.02|321.42|323.02|321.42|323.02|321.42|323.02|321.42|0
1649154120000|2022-04-05 10:22:00|323.27|321.67|323.02|321.42|323.27|321.67|322.77|321.17|0
1649154130000|2022-04-05 10:22:10|322.77|321.17|322.77|321.17|322.77|321.17|322.77|321.17|0
1649154140000|2022-04-05 10:22:20|323.02|321.42|322.53|320.93|323.02|321.42|322.53|320.93|0
1649154150000|2022-04-05 10:22:30|322.77|321.17|322.77|321.17|322.77|321.17|322.53|320.93|0
1649154160000|2022-04-05 10:22:40|322.89|321.29|322.53|320.93|322.89|321.29|322.53|320.93|0
1649154170000|2022-04-05 10:22:50|322.65|321.05|322.53|320.93|322.65|321.05|322.53|320.93|0
1649154180000|2022-04-05 10:23:00|322.28|320.68|322.04|320.44|322.28|320.68|322.04|320.44|0
1649154190000|2022-04-05 10:23:10|321.3|319.7|321.06|319.46|321.3|319.7|321.06|319.46|0
1649154200000|2022-04-05 10:23:20|321.3|319.7|321.55|319.95|321.55|319.95|321.3|319.7|0
1649154210000|2022-04-05 10:23:30|321.67|320.07|321.55|319.95|321.67|320.07|321.55|319.95|0
1649154230000|2022-04-05 10:23:50|321.79|320.19|321.55|319.95|321.79|320.19|321.55|319.95|0
1649154240000|2022-04-05 10:24:00|321.06|319.46|320.93|319.33|321.06|319.46|320.81|319.21|0
1649154250000|2022-04-05 10:24:10|321.06|319.46|320.81|319.21|321.06|319.46|320.81|319.21|0
1649154260000|2022-04-05 10:24:20|320.68|319.08|320.57|318.97|320.81|319.21|320.57|318.97|0
1649154280000|2022-04-05 10:24:40|320.44|318.84|320.32|318.72|320.57|318.97|320.32|318.72|0
1649154290000|2022-04-05 10:24:50|320.44|318.84|321.06|319.46|321.06|319.46|320.44|318.84|0
1649154300000|2022-04-05 10:25:00|321.55|319.95|321.66|320.06|321.66|320.06|321.55|319.95|0
1649154310000|2022-04-05 10:25:10|321.55|319.95|321.3|319.7|321.55|319.95|321.17|319.57|0
1649154320000|2022-04-05 10:25:20|321.17|319.57|321.3|319.7|321.3|319.7|321.17|319.57|0
1649154330000|2022-04-05 10:25:30|321.06|319.46|320.81|319.21|321.06|319.46|320.81|319.21|0
1649154340000|2022-04-05 10:25:40|321.3|319.7|321.3|319.7|321.55|319.95|321.3|319.7|0
1649154350000|2022-04-05 10:25:50|321.42|319.82|321.55|319.95|321.55|319.95|321.42|319.82|0
1649154360000|2022-04-05 10:26:00|321.79|320.19|322.04|320.44|322.04|320.44|321.79|320.19|0
1649154370000|2022-04-05 10:26:10|321.55|319.95|321.3|319.7|321.55|319.95|321.3|319.7|0
1649154380000|2022-04-05 10:26:20|321.42|319.82|321.06|319.46|321.42|319.82|321.06|319.46|0
1649154390000|2022-04-05 10:26:30|321.3|319.7|321.17|319.57|321.3|319.7|321.17|319.57|0
1649154400000|2022-04-05 10:26:40|321.06|319.46|321.06|319.46|321.3|319.7|321.06|319.46|0
1649154410000|2022-04-05 10:26:50|321.17|319.57|321.3|319.7|321.3|319.7|321.17|319.57|0
1649154420000|2022-04-05 10:27:00|321.55|319.95|321.55|319.95|321.55|319.95|321.55|319.95|0
1649154430000|2022-04-05 10:27:10|322.04|320.44|322.04|320.44|322.04|320.44|322.04|320.44|0
1649154440000|2022-04-05 10:27:20|321.91|320.31|321.79|320.19|321.91|320.31|321.79|320.19|0
1649154450000|2022-04-05 10:27:30|321.55|319.95|321.3|319.7|321.55|319.95|321.3|319.7|0
1649154470000|2022-04-05 10:27:50|321.06|319.46|320.81|319.21|321.06|319.46|320.81|319.21|0
1649154480000|2022-04-05 10:28:00|320.68|319.08|321.3|319.7|321.3|319.7|320.68|319.08|0
1649154490000|2022-04-05 10:28:10|321.06|319.46|321.06|319.46|321.06|319.46|320.93|319.33|0
1649154500000|2022-04-05 10:28:20|320.93|319.33|321.55|319.95|321.55|319.95|320.93|319.33|0
1649154530000|2022-04-05 10:28:50|321.3|319.7|321.55|319.95|321.55|319.95|321.3|319.7|0
1649154540000|2022-04-05 10:29:00|321.79|320.19|321.79|320.19|321.91|320.31|321.79|320.19|0
1649154550000|2022-04-05 10:29:10|322.04|320.44|322.15|320.55|322.15|320.55|322.04|320.44|0
1649154560000|2022-04-05 10:29:20|322.28|320.68|322.28|320.68|322.28|320.68|322.15|320.55|0
1649154570000|2022-04-05 10:29:30|322.04|320.44|322.28|320.68|322.28|320.68|322.04|320.44|0
1649154580000|2022-04-05 10:29:40|322.15|320.55|322.28|320.68|322.28|320.68|322.15|320.55|0
1649154590000|2022-04-05 10:29:50|322.04|320.44|322.04|320.44|322.04|320.44|322.04|320.44|0
1649154600000|2022-04-05 10:30:00|322.15|320.55|322.28|320.68|322.28|320.68|322.15|320.55|0
1649154610000|2022-04-05 10:30:10|322.77|321.17|322.77|321.17|322.77|321.17|322.77|321.17|0
1649154620000|2022-04-05 10:30:20|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1649154630000|2022-04-05 10:30:30|322.77|321.17|322.77|321.17|322.77|321.17|322.77|321.17|0
1649154640000|2022-04-05 10:30:40|322.53|320.93|322.77|321.17|322.77|321.17|322.53|320.93|0
1649154650000|2022-04-05 10:30:50|322.53|320.93|322.77|321.17|322.77|321.17|322.53|320.93|0
1649154660000|2022-04-05 10:31:00|323.02|321.42|323.26|321.66|323.26|321.66|323.02|321.42|0
1649154670000|2022-04-05 10:31:10|323.51|321.91|323.75|322.15|323.75|322.15|323.51|321.91|0
1649154680000|2022-04-05 10:31:20|323.63|322.03|323.26|321.66|323.63|322.03|323.26|321.66|0
1649154690000|2022-04-05 10:31:30|323.51|321.91|322.89|321.29|323.51|321.91|322.89|321.29|0
1649154700000|2022-04-05 10:31:40|322.77|321.17|323.02|321.42|323.02|321.42|322.77|321.17|0
1649154710000|2022-04-05 10:31:50|322.77|321.17|323.02|321.42|323.02|321.42|322.77|321.17|0
1649154720000|2022-04-05 10:32:00|322.89|321.29|322.53|320.93|322.89|321.29|322.53|320.93|0
1649154730000|2022-04-05 10:32:10|322.28|320.68|322.04|320.44|322.28|320.68|322.04|320.44|0
1649154740000|2022-04-05 10:32:20|322.28|320.68|321.79|320.19|322.28|320.68|321.79|320.19|0
1649154750000|2022-04-05 10:32:30|321.91|320.31|321.79|320.19|322.04|320.44|321.79|320.19|0
1649154760000|2022-04-05 10:32:40|321.66|320.06|321.3|319.7|321.66|320.06|321.3|319.7|0
1649154770000|2022-04-05 10:32:50|321.54|319.94|321.42|319.82|321.54|319.94|321.3|319.7|0
1649154780000|2022-04-05 10:33:00|321.54|319.94|322.04|320.44|322.04|320.44|321.42|319.82|0
1649154790000|2022-04-05 10:33:10|322.28|320.68|322.04|320.44|322.28|320.68|322.04|320.44|0
1649154800000|2022-04-05 10:33:20|322.28|320.68|322.04|320.44|322.28|320.68|321.79|320.19|0
1649154810000|2022-04-05 10:33:30|322.53|320.93|322.64|321.04|322.64|321.04|322.53|320.93|0
1649154820000|2022-04-05 10:33:40|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1649154830000|2022-04-05 10:33:50|322.64|321.04|322.64|321.04|322.64|321.04|322.64|321.04|0
1649154840000|2022-04-05 10:34:00|322.53|320.93|322.64|321.04|322.64|321.04|322.53|320.93|0
1649154850000|2022-04-05 10:34:10|322.53|320.93|322.53|320.93|322.64|321.04|322.53|320.93|0
1649154860000|2022-04-05 10:34:20|322.4|320.8|321.54|319.94|322.4|320.8|321.54|319.94|0
1649154870000|2022-04-05 10:34:30|321.42|319.82|321.3|319.7|321.54|319.94|321.3|319.7|0
1649154880000|2022-04-05 10:34:40|321.17|319.57|320.56|318.96|321.3|319.7|320.56|318.96|0
1649154890000|2022-04-05 10:34:50|320.32|318.72|320.32|318.72|320.56|318.96|320.32|318.72|0
1649154900000|2022-04-05 10:35:00|320.81|319.21|320.56|318.96|320.81|319.21|320.44|318.84|0
1649154910000|2022-04-05 10:35:10|320.44|318.84|320.32|318.72|320.44|318.84|320.07|318.47|0
1649154920000|2022-04-05 10:35:20|320.19|318.59|320.07|318.47|320.32|318.72|320.07|318.47|0
1649154930000|2022-04-05 10:35:30|319.94|318.34|319.83|318.23|320.07|318.47|319.83|318.23|0
1649154940000|2022-04-05 10:35:40|319.94|318.34|319.94|318.34|320.07|318.47|319.83|318.23|0
1649154950000|2022-04-05 10:35:50|319.7|318.1|319.83|318.23|319.83|318.23|319.58|317.98|0
1649154960000|2022-04-05 10:36:00|320.07|318.47|319.94|318.34|320.07|318.47|319.83|318.23|0
1649154970000|2022-04-05 10:36:10|320.07|318.47|319.83|318.23|320.07|318.47|319.83|318.23|0
1649154990000|2022-04-05 10:36:30|319.58|317.98|319.7|318.1|319.83|318.23|319.58|317.98|0
1649155000000|2022-04-05 10:36:40|319.58|317.98|319.58|317.98|319.83|318.23|319.58|317.98|0
1649155010000|2022-04-05 10:36:50|319.83|318.23|319.83|318.23|319.83|318.23|319.83|318.23|0
1649155030000|2022-04-05 10:37:10|319.58|317.98|319.58|317.98|319.58|317.98|319.58|317.98|0
1649155050000|2022-04-05 10:37:30|320.56|318.96|320.56|318.96|320.56|318.96|320.32|318.72|0
1649155060000|2022-04-05 10:37:40|320.81|319.21|321.05|319.45|321.05|319.45|320.81|319.21|0
1649155070000|2022-04-05 10:37:50|320.81|319.21|320.81|319.21|320.81|319.21|320.56|318.96|0
1649155080000|2022-04-05 10:38:00|320.56|318.96|321.05|319.45|321.3|319.7|320.56|318.96|0
1649155090000|2022-04-05 10:38:10|321.17|319.57|321.05|319.45|321.17|319.57|321.05|319.45|0
1649155100000|2022-04-05 10:38:20|321.17|319.57|321.05|319.45|321.17|319.57|321.05|319.45|0
1649155110000|2022-04-05 10:38:30|320.81|319.21|320.56|318.96|320.81|319.21|320.56|318.96|0
1649155120000|2022-04-05 10:38:40|320.81|319.21|320.56|318.96|320.81|319.21|320.56|318.96|0
1649155130000|2022-04-05 10:38:50|320.81|319.21|320.32|318.72|320.81|319.21|320.32|318.72|0
1649155140000|2022-04-05 10:39:00|320.07|318.47|319.83|318.23|320.07|318.47|319.83|318.23|0
1649155150000|2022-04-05 10:39:10|319.7|318.1|319.94|318.34|320.07|318.47|319.7|318.1|0
1649155160000|2022-04-05 10:39:20|320.07|318.47|320.43|318.83|320.43|318.83|320.07|318.47|0
1649155170000|2022-04-05 10:39:30|320.56|318.96|320.56|318.96|320.56|318.96|320.32|318.72|0
1649155180000|2022-04-05 10:39:40|320.43|318.83|320.32|318.72|320.43|318.83|320.32|318.72|0
1649155190000|2022-04-05 10:39:50|320.56|318.96|320.56|318.96|320.56|318.96|320.56|318.96|0
1649155200000|2022-04-05 10:40:00|320.32|318.72|320.32|318.72|320.32|318.72|320.32|318.72|0
1649155210000|2022-04-05 10:40:10|320.56|318.96|320.56|318.96|320.56|318.96|320.56|318.96|0
1649155230000|2022-04-05 10:40:30|320.68|319.08|320.81|319.21|320.81|319.21|320.68|319.08|0
1649155240000|2022-04-05 10:40:40|320.68|319.08|320.81|319.21|320.81|319.21|320.68|319.08|0
1649155250000|2022-04-05 10:40:50|320.92|319.32|321.05|319.45|321.05|319.45|320.92|319.32|0
1649155260000|2022-04-05 10:41:00|321.17|319.57|321.17|319.57|321.17|319.57|321.05|319.45|0
1649155270000|2022-04-05 10:41:10|320.92|319.32|321.05|319.45|321.05|319.45|320.92|319.32|0
1649155290000|2022-04-05 10:41:30|321.3|319.7|321.05|319.45|321.3|319.7|321.05|319.45|0
1649155310000|2022-04-05 10:41:50|321.3|319.7|321.3|319.7|321.41|319.81|321.3|319.7|0
1649155320000|2022-04-05 10:42:00|321.54|319.94|321.54|319.94|321.54|319.94|321.41|319.81|0
1649155330000|2022-04-05 10:42:10|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1649155360000|2022-04-05 10:42:40|321.9|320.3|322.03|320.43|322.28|320.68|321.79|320.19|0
1649155370000|2022-04-05 10:42:50|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1649155380000|2022-04-05 10:43:00|322.03|320.43|322.03|320.43|322.03|320.43|322.03|320.43|0
1649155390000|2022-04-05 10:43:10|321.79|320.19|322.03|320.43|322.03|320.43|321.79|320.19|0
1649155400000|2022-04-05 10:43:20|322.15|320.55|322.03|320.43|322.28|320.68|322.03|320.43|0
1649155410000|2022-04-05 10:43:30|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1649155420000|2022-04-05 10:43:40|321.66|320.06|321.79|320.19|321.79|320.19|321.54|319.94|0
1649155430000|2022-04-05 10:43:50|322.03|320.43|321.79|320.19|322.03|320.43|321.79|320.19|0
1649155440000|2022-04-05 10:44:00|321.9|320.3|321.79|320.19|322.03|320.43|321.79|320.19|0
1649155450000|2022-04-05 10:44:10|322.03|320.43|321.79|320.19|322.03|320.43|321.79|320.19|0
1649155460000|2022-04-05 10:44:20|322.03|320.43|321.79|320.19|322.03|320.43|321.79|320.19|0
1649155470000|2022-04-05 10:44:30|321.9|320.3|322.03|320.43|322.03|320.43|321.9|320.3|0
1649155480000|2022-04-05 10:44:40|322.28|320.68|322.28|320.68|322.28|320.68|322.03|320.43|0
1649155500000|2022-04-05 10:45:00|322.03|320.43|322.03|320.43|322.03|320.43|322.03|320.43|0
1649155510000|2022-04-05 10:45:10|322.28|320.68|322.28|320.68|322.28|320.68|322.03|320.43|0
1649155520000|2022-04-05 10:45:20|322.15|320.55|322.03|320.43|322.15|320.55|322.03|320.43|0
1649155530000|2022-04-05 10:45:30|322.28|320.68|322.52|320.92|322.52|320.92|322.28|320.68|0
1649155540000|2022-04-05 10:45:40|322.28|320.68|321.05|319.45|322.28|320.68|321.05|319.45|0
1649155560000|2022-04-05 10:46:00|321.3|319.7|321.05|319.45|321.3|319.7|321.05|319.45|0
1649155570000|2022-04-05 10:46:10|321.54|319.94|321.54|319.94|321.54|319.94|321.54|319.94|0
1649155580000|2022-04-05 10:46:20|321.79|320.19|321.79|320.19|321.79|320.19|321.79|320.19|0
1649155590000|2022-04-05 10:46:30|321.54|319.94|321.54|319.94|321.54|319.94|321.54|319.94|0
1649155600000|2022-04-05 10:46:40|321.79|320.19|321.54|319.94|321.79|320.19|321.54|319.94|0
1649155610000|2022-04-05 10:46:50|322.03|320.43|322.03|320.43|322.03|320.43|322.03|320.43|0
1649155620000|2022-04-05 10:47:00|321.9|320.3|322.03|320.43|322.03|320.43|321.9|320.3|0
1649155630000|2022-04-05 10:47:10|321.66|320.06|321.79|320.19|321.79|320.19|321.66|320.06|0
1649155650000|2022-04-05 10:47:30|321.66|320.06|321.79|320.19|321.79|320.19|321.66|320.06|0
1649155660000|2022-04-05 10:47:40|322.03|320.43|321.79|320.19|322.03|320.43|321.79|320.19|0
1649155670000|2022-04-05 10:47:50|322.03|320.43|321.79|320.19|322.03|320.43|321.79|320.19|0
1649155680000|2022-04-05 10:48:00|322.03|320.43|321.79|320.19|322.03|320.43|321.79|320.19|0
1649155690000|2022-04-05 10:48:10|321.66|320.06|321.79|320.19|321.79|320.19|321.66|320.06|0
1649155700000|2022-04-05 10:48:20|322.01|320.41|322.26|320.66|322.26|320.66|322.01|320.41|0
1649155720000|2022-04-05 10:48:40|322.5|320.9|322.5|320.9|322.5|320.9|322.38|320.78|0
1649155730000|2022-04-05 10:48:50|322.75|321.15|322.5|320.9|322.75|321.15|322.5|320.9|0
1649155740000|2022-04-05 10:49:00|322.75|321.15|322.75|321.15|322.75|321.15|322.75|321.15|0
1649155760000|2022-04-05 10:49:20|322.62|321.02|322.75|321.15|322.75|321.15|322.62|321.02|0
1649155770000|2022-04-05 10:49:30|322.99|321.39|322.99|321.39|322.99|321.39|322.99|321.39|0
1649155780000|2022-04-05 10:49:40|322.75|321.15|322.75|321.15|322.75|321.15|322.75|321.15|0
1649155800000|2022-04-05 10:50:00|322.26|320.66|322.5|320.9|322.5|320.9|322.26|320.66|0
1649155810000|2022-04-05 10:50:10|322.13|320.53|322.75|321.15|322.75|321.15|322.13|320.53|0
1649155840000|2022-04-05 10:50:40|322.5|320.9|322.5|320.9|322.5|320.9|322.5|320.9|0
1649155850000|2022-04-05 10:50:50|322.62|321.02|322.75|321.15|322.75|321.15|322.62|321.02|0
1649155860000|2022-04-05 10:51:00|323.24|321.64|323.24|321.64|323.24|321.64|323.24|321.64|0
1649155870000|2022-04-05 10:51:10|323.35|321.75|323.48|321.88|323.48|321.88|323.24|321.64|0
1649155880000|2022-04-05 10:51:20|323.35|321.75|323.48|321.88|323.48|321.88|323.35|321.75|0
1649155890000|2022-04-05 10:51:30|323.73|322.13|323.73|322.13|323.73|322.13|323.73|322.13|0
1649155900000|2022-04-05 10:51:40|323.48|321.88|323.48|321.88|323.48|321.88|323.48|321.88|0
1649155910000|2022-04-05 10:51:50|323.73|322.13|323.6|322|323.73|322.13|323.48|321.88|0
1649155920000|2022-04-05 10:52:00|323.48|321.88|323.73|322.13|323.73|322.13|323.48|321.88|0
1649155930000|2022-04-05 10:52:10|323.97|322.37|323.97|322.37|323.97|322.37|323.73|322.13|0
1649155940000|2022-04-05 10:52:20|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649155950000|2022-04-05 10:52:30|324.46|322.86|324.46|322.86|324.46|322.86|324.46|322.86|0
1649155970000|2022-04-05 10:52:50|324.7|323.1|324.7|323.1|324.7|323.1|324.7|323.1|0
1649155980000|2022-04-05 10:53:00|324.46|322.86|324.7|323.1|324.7|323.1|324.46|322.86|0
1649155990000|2022-04-05 10:53:10|324.95|323.35|324.7|323.1|324.95|323.35|324.7|323.1|0
1649156000000|2022-04-05 10:53:20|324.46|322.86|324.7|323.1|324.7|323.1|324.46|322.86|0
1649156010000|2022-04-05 10:53:30|324.46|322.86|324.46|322.86|324.46|322.86|324.46|322.86|0
1649156030000|2022-04-05 10:53:50|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649156050000|2022-04-05 10:54:10|324.46|322.86|324.46|322.86|324.46|322.86|324.46|322.86|0
1649156060000|2022-04-05 10:54:20|324.7|323.1|324.58|322.98|324.7|323.1|324.46|322.86|0
1649156070000|2022-04-05 10:54:30|324.46|322.86|324.46|322.86|324.7|323.1|324.46|322.86|0
1649156080000|2022-04-05 10:54:40|324.33|322.73|324.46|322.86|324.46|322.86|324.33|322.73|0
1649156100000|2022-04-05 10:55:00|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649156110000|2022-04-05 10:55:10|323.97|322.37|323.97|322.37|323.97|322.37|323.97|322.37|0
1649156130000|2022-04-05 10:55:30|323.84|322.24|323.97|322.37|323.97|322.37|323.84|322.24|0
1649156140000|2022-04-05 10:55:40|324.09|322.49|324.21|322.61|324.21|322.61|324.09|322.49|0
1649156150000|2022-04-05 10:55:50|324.33|322.73|324.21|322.61|324.33|322.73|324.21|322.61|0
1649156160000|2022-04-05 10:56:00|324.33|322.73|324.46|322.86|324.46|322.86|324.33|322.73|0
1649156170000|2022-04-05 10:56:10|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649156180000|2022-04-05 10:56:20|323.97|322.37|323.97|322.37|323.97|322.37|323.97|322.37|0
1649156190000|2022-04-05 10:56:30|323.84|322.24|323.72|322.12|323.84|322.24|323.72|322.12|0
1649156200000|2022-04-05 10:56:40|323.97|322.37|323.84|322.24|323.97|322.37|323.72|322.12|0
1649156210000|2022-04-05 10:56:50|323.97|322.37|323.72|322.12|323.97|322.37|323.72|322.12|0
1649156220000|2022-04-05 10:57:00|323.97|322.37|323.97|322.37|323.97|322.37|323.72|322.12|0
1649156240000|2022-04-05 10:57:20|324.21|322.61|324.09|322.49|324.21|322.61|324.09|322.49|0
1649156250000|2022-04-05 10:57:30|324.21|322.61|324.21|322.61|324.21|322.61|323.97|322.37|0
1649156260000|2022-04-05 10:57:40|324.09|322.49|324.21|322.61|324.21|322.61|324.09|322.49|0
1649156270000|2022-04-05 10:57:50|324.46|322.86|324.46|322.86|324.46|322.86|324.46|322.86|0
1649156280000|2022-04-05 10:58:00|324.33|322.73|324.21|322.61|324.33|322.73|324.21|322.61|0
1649156290000|2022-04-05 10:58:10|324.33|322.73|324.46|322.86|324.46|322.86|324.21|322.61|0
1649156300000|2022-04-05 10:58:20|324.7|323.1|324.7|323.1|324.7|323.1|324.46|322.86|0
1649156310000|2022-04-05 10:58:30|324.82|323.22|324.95|323.35|324.95|323.35|324.82|323.22|0
1649156340000|2022-04-05 10:59:00|325.06|323.46|324.7|323.1|325.06|323.46|324.7|323.1|0
1649156350000|2022-04-05 10:59:10|324.95|323.35|324.7|323.1|324.95|323.35|324.7|323.1|0
1649156360000|2022-04-05 10:59:20|324.82|323.22|324.7|323.1|324.82|323.22|324.7|323.1|0
1649156370000|2022-04-05 10:59:30|324.46|322.86|324.21|322.61|324.46|322.86|324.21|322.61|0
1649156380000|2022-04-05 10:59:40|324.46|322.86|324.21|322.61|324.46|322.86|324.21|322.61|0
1649156390000|2022-04-05 10:59:50|324.46|322.86|324.7|323.1|324.7|323.1|324.46|322.86|0
1649156400000|2022-04-05 11:00:00|324.46|322.86|324.46|322.86|324.46|322.86|324.46|322.86|0
1649156410000|2022-04-05 11:00:10|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649156420000|2022-04-05 11:00:20|324.46|322.86|324.7|323.1|324.7|323.1|324.46|322.86|0
1649156440000|2022-04-05 11:00:40|324.95|323.35|324.7|323.1|324.95|323.35|324.7|323.1|0
1649156450000|2022-04-05 11:00:50|324.95|323.35|324.7|323.1|324.95|323.35|324.7|323.1|0
1649156460000|2022-04-05 11:01:00|324.46|322.86|324.46|322.86|324.46|322.86|324.46|322.86|0
1649156480000|2022-04-05 11:01:20|324.21|322.61|324.46|322.86|324.46|322.86|324.21|322.61|0
1649156490000|2022-04-05 11:01:30|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649156500000|2022-04-05 11:01:40|323.97|322.37|323.97|322.37|323.97|322.37|323.97|322.37|0
1649156510000|2022-04-05 11:01:50|324.21|322.61|323.97|322.37|324.21|322.61|323.97|322.37|0
1649156520000|2022-04-05 11:02:00|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649156530000|2022-04-05 11:02:10|323.97|322.37|324.46|322.86|324.46|322.86|323.97|322.37|0
1649156540000|2022-04-05 11:02:20|324.57|322.97|324.46|322.86|324.57|322.97|324.46|322.86|0
1649156550000|2022-04-05 11:02:30|324.21|322.61|324.21|322.61|324.46|322.86|324.21|322.61|0
1649156580000|2022-04-05 11:03:00|323.97|322.37|323.72|322.12|323.97|322.37|323.72|322.12|0
1649156590000|2022-04-05 11:03:10|323.48|321.88|323.48|321.88|323.48|321.88|323.48|321.88|0
1649156600000|2022-04-05 11:03:20|323.59|321.99|323.72|322.12|323.72|322.12|323.59|321.99|0
1649156630000|2022-04-05 11:03:50|323.97|322.37|323.97|322.37|323.97|322.37|323.97|322.37|0
1649156640000|2022-04-05 11:04:00|323.72|322.12|323.72|322.12|323.97|322.37|323.72|322.12|0
1649156660000|2022-04-05 11:04:20|323.97|322.37|323.72|322.12|323.97|322.37|323.72|322.12|0
1649156670000|2022-04-05 11:04:30|323.97|322.37|323.97|322.37|323.97|322.37|323.84|322.24|0
1649156680000|2022-04-05 11:04:40|324.7|323.1|324.57|322.97|324.7|323.1|324.57|322.97|0
1649156690000|2022-04-05 11:04:50|323.97|322.37|323.97|322.37|324.21|322.61|323.97|322.37|0
1649156700000|2022-04-05 11:05:00|324.21|322.61|324.46|322.86|324.46|322.86|324.21|322.61|0
1649156710000|2022-04-05 11:05:10|324.21|322.61|324.21|322.61|324.33|322.73|324.21|322.61|0
1649156720000|2022-04-05 11:05:20|324.46|322.86|324.46|322.86|324.46|322.86|324.46|322.86|0
1649156730000|2022-04-05 11:05:30|324.08|322.48|324.08|322.48|324.21|322.61|323.97|322.37|0
1649156740000|2022-04-05 11:05:40|323.97|322.37|323.97|322.37|323.97|322.37|323.97|322.37|0
1649156750000|2022-04-05 11:05:50|324.21|322.61|324.21|322.61|324.21|322.61|324.21|322.61|0
1649156760000|2022-04-05 11:06:00|323.97|322.37|323.48|321.88|323.97|322.37|323.48|321.88|0
1649156770000|2022-04-05 11:06:10|323.59|321.99|323.48|321.88|323.72|322.12|323.48|321.88|0
1649156780000|2022-04-05 11:06:20|323.72|322.12|323.72|322.12|323.72|322.12|323.72|322.12|0
1649156790000|2022-04-05 11:06:30|323.97|322.37|323.97|322.37|323.97|322.37|323.97|322.37|0
1649156800000|2022-04-05 11:06:40|323.84|322.24|323.48|321.88|323.84|322.24|323.48|321.88|0
1649156810000|2022-04-05 11:06:50|323.23|321.63|323.23|321.63|323.23|321.63|323.23|321.63|0
1649156820000|2022-04-05 11:07:00|322.99|321.39|322.74|321.14|322.99|321.39|322.74|321.14|0
1649156830000|2022-04-05 11:07:10|322.99|321.39|322.99|321.39|322.99|321.39|322.99|321.39|0
1649156840000|2022-04-05 11:07:20|322.74|321.14|322.99|321.39|322.99|321.39|322.74|321.14|0
1649156850000|2022-04-05 11:07:30|322.74|321.14|322.5|320.9|322.74|321.14|322.5|320.9|0
1649156860000|2022-04-05 11:07:40|322.74|321.14|322.01|320.41|322.74|321.14|322.01|320.41|0
1649156870000|2022-04-05 11:07:50|322.12|320.52|322.25|320.65|322.25|320.65|322.12|320.52|0
1649156880000|2022-04-05 11:08:00|322.37|320.77|322.5|320.9|322.5|320.9|322.37|320.77|0
1649156890000|2022-04-05 11:08:10|322.74|321.14|322.74|321.14|322.74|321.14|322.74|321.14|0
1649156910000|2022-04-05 11:08:30|322.61|321.01|322.61|321.01|322.61|321.01|322.61|321.01|0
1649156920000|2022-04-05 11:08:40|322.74|321.14|322.74|321.14|322.74|321.14|322.74|321.14|0
1649156940000|2022-04-05 11:09:00|322.5|320.9|322.5|320.9|322.5|320.9|322.5|320.9|0
1649156950000|2022-04-05 11:09:10|322.74|321.14|322.5|320.9|322.74|321.14|322.5|320.9|0
1649156960000|2022-04-05 11:09:20|322.25|320.65|322.25|320.65|322.25|320.65|322.25|320.65|0
1649156980000|2022-04-05 11:09:40|322.5|320.9|322.5|320.9|322.5|320.9|322.5|320.9|0
1649156990000|2022-04-05 11:09:50|322.25|320.65|322.25|320.65|322.25|320.65|322.25|320.65|0
1649157000000|2022-04-05 11:10:00|322.01|320.41|322.01|320.41|322.01|320.41|322.01|320.41|0
1649157020000|2022-04-05 11:10:20|322.25|320.65|322.25|320.65|322.25|320.65|322.25|320.65|0
1649157030000|2022-04-05 11:10:30|322.5|320.9|322.5|320.9|322.5|320.9|322.5|320.9|0
1649157040000|2022-04-05 11:10:40|322.25|320.65|322.25|320.65|322.25|320.65|322.12|320.52|0
1649157050000|2022-04-05 11:10:50|322.01|320.41|322.01|320.41|322.01|320.41|322.01|320.41|0
1649157060000|2022-04-05 11:11:00|322.25|320.65|322.25|320.65|322.25|320.65|322.25|320.65|0
1649157070000|2022-04-05 11:11:10|322.12|320.52|322.01|320.41|322.12|320.52|322.01|320.41|0
1649157090000|2022-04-05 11:11:30|321.76|320.16|321.88|320.28|321.88|320.28|321.76|320.16|0
1649157100000|2022-04-05 11:11:40|321.76|320.16|322.01|320.41|322.12|320.52|321.76|320.16|0
1649157130000|2022-04-05 11:12:10|321.52|319.92|321.76|320.16|321.76|320.16|321.52|319.92|0
1649157140000|2022-04-05 11:12:20|321.63|320.03|321.76|320.16|321.76|320.16|321.63|320.03|0
1649157150000|2022-04-05 11:12:30|321.27|319.67|321.27|319.67|321.27|319.67|321.27|319.67|0
1649157180000|2022-04-05 11:13:00|321.52|319.92|321.52|319.92|321.52|319.92|321.52|319.92|0
1649157190000|2022-04-05 11:13:10|321.27|319.67|321.03|319.43|321.27|319.67|321.03|319.43|0
1649157210000|2022-04-05 11:13:30|321.27|319.67|321.27|319.67|321.27|319.67|321.14|319.54|0
1649157220000|2022-04-05 11:13:40|321.03|319.43|321.03|319.43|321.03|319.43|320.78|319.18|0
1649157240000|2022-04-05 11:14:00|321.27|319.67|321.27|319.67|321.27|319.67|321.27|319.67|0
1649157250000|2022-04-05 11:14:10|321.52|319.92|322.12|320.52|322.12|320.52|321.52|319.92|0
1649157260000|2022-04-05 11:14:20|322.25|320.65|322.01|320.41|322.25|320.65|321.76|320.16|0
1649157270000|2022-04-05 11:14:30|321.76|320.16|321.76|320.16|322.01|320.41|321.76|320.16|0
1649157290000|2022-04-05 11:14:50|322|320.4|322|320.4|322|320.4|322|320.4|0
1649157300000|2022-04-05 11:15:00|321.76|320.16|322.25|320.65|322.25|320.65|321.76|320.16|0
1649157310000|2022-04-05 11:15:10|322.49|320.89|322.74|321.14|322.74|321.14|322.49|320.89|0
1649157330000|2022-04-05 11:15:30|322.61|321.01|322.74|321.14|322.74|321.14|322.61|321.01|0
1649157340000|2022-04-05 11:15:40|322.61|321.01|322.49|320.89|322.74|321.14|322.49|320.89|0
1649157350000|2022-04-05 11:15:50|322.74|321.14|322.74|321.14|322.74|321.14|322.74|321.14|0
1649157360000|2022-04-05 11:16:00|322.49|320.89|322.49|320.89|322.49|320.89|322.49|320.89|0
1649157370000|2022-04-05 11:16:10|322.25|320.65|322.49|320.89|322.49|320.89|322.25|320.65|0
1649157390000|2022-04-05 11:16:30|322.25|320.65|322.49|320.89|322.49|320.89|322.25|320.65|0
1649157400000|2022-04-05 11:16:40|322.74|321.14|322.74|321.14|322.74|321.14|322.74|321.14|0
1649157420000|2022-04-05 11:17:00|322.49|320.89|322.74|321.14|322.74|321.14|322.49|320.89|0
1649157440000|2022-04-05 11:17:20|322.49|320.89|322|320.4|322.49|320.89|322|320.4|0
1649157450000|2022-04-05 11:17:30|322.25|320.65|322|320.4|322.25|320.65|322|320.4|0
1649157490000|2022-04-05 11:18:10|322.25|320.65|322.74|321.14|322.74|321.14|322.25|320.65|0
1649157500000|2022-04-05 11:18:20|322.61|321.01|322.61|321.01|322.61|321.01|322.61|321.01|0
1649157510000|2022-04-05 11:18:30|322.49|320.89|322.49|320.89|322.49|320.89|322.49|320.89|0
1649157520000|2022-04-05 11:18:40|322.74|321.14|322.74|321.14|322.74|321.14|322.61|321.01|0
1649157530000|2022-04-05 11:18:50|322.61|321.01|322.49|320.89|322.61|321.01|322.49|320.89|0
1649157540000|2022-04-05 11:19:00|322.61|321.01|322.74|321.14|322.74|321.14|322.61|321.01|0
1649157550000|2022-04-05 11:19:10|322.61|321.01|322.74|321.14|322.74|321.14|322.49|320.89|0
1649157560000|2022-04-05 11:19:20|322.98|321.38|322.74|321.14|322.98|321.38|322.74|321.14|0
1649157570000|2022-04-05 11:19:30|322.61|321.01|322.37|320.77|322.61|321.01|322.37|320.77|0
1649157580000|2022-04-05 11:19:40|322.74|321.14|322.98|321.38|322.98|321.38|322.74|321.14|0
1649157610000|2022-04-05 11:20:10|322.85|321.25|322.85|321.25|322.85|321.25|322.74|321.14|0
1649157620000|2022-04-05 11:20:20|322.98|321.38|322.74|321.14|322.98|321.38|322.74|321.14|0
1649157630000|2022-04-05 11:20:30|322.98|321.38|322.98|321.38|322.98|321.38|322.98|321.38|0
1649157650000|2022-04-05 11:20:50|322.85|321.25|322.74|321.14|322.98|321.38|322.74|321.14|0
1649157660000|2022-04-05 11:21:00|322.98|321.38|323.23|321.63|323.23|321.63|322.98|321.38|0
1649157670000|2022-04-05 11:21:10|323.47|321.87|323.47|321.87|323.47|321.87|323.47|321.87|0
1649157680000|2022-04-05 11:21:20|323.72|322.12|323.72|322.12|323.72|322.12|323.72|322.12|0
1649157700000|2022-04-05 11:21:40|323.83|322.23|323.72|322.12|323.83|322.23|323.72|322.12|0
1649157710000|2022-04-05 11:21:50|323.96|322.36|324.21|322.61|324.21|322.61|323.96|322.36|0
1649157720000|2022-04-05 11:22:00|324.32|322.72|324.21|322.61|324.32|322.72|324.21|322.61|0
1649157730000|2022-04-05 11:22:10|323.96|322.36|323.96|322.36|323.96|322.36|323.72|322.12|0
1649157740000|2022-04-05 11:22:20|323.72|322.12|323.72|322.12|323.72|322.12|323.72|322.12|0
1649157750000|2022-04-05 11:22:30|323.23|321.63|322.74|321.14|323.23|321.63|322.74|321.14|0
1649157760000|2022-04-05 11:22:40|322.98|321.38|322.98|321.38|322.98|321.38|322.98|321.38|0
1649157780000|2022-04-05 11:23:00|322.85|321.25|322.85|321.25|322.85|321.25|322.85|321.25|0
1649157790000|2022-04-05 11:23:10|322.98|321.38|322.98|321.38|322.98|321.38|322.98|321.38|0
1649157800000|2022-04-05 11:23:20|323.23|321.63|322.98|321.38|323.23|321.63|322.98|321.38|0
1649157820000|2022-04-05 11:23:40|322.74|321.14|322.74|321.14|322.74|321.14|322.74|321.14|0
1649157830000|2022-04-05 11:23:50|322.49|320.89|322.49|320.89|322.49|320.89|322.49|320.89|0
1649157840000|2022-04-05 11:24:00|322.74|321.14|322.74|321.14|322.74|321.14|322.61|321.01|0
1649157850000|2022-04-05 11:24:10|322.49|320.89|322.74|321.14|322.74|321.14|322.49|320.89|0
1649157860000|2022-04-05 11:24:20|322.98|321.38|322.85|321.25|322.98|321.38|322.85|321.25|0
1649157870000|2022-04-05 11:24:30|322.74|321.14|322.85|321.25|322.85|321.25|322.74|321.14|0
1649157880000|2022-04-05 11:24:40|322.74|321.14|322.85|321.25|322.85|321.25|322.74|321.14|0
1649157890000|2022-04-05 11:24:50|322.98|321.38|322.74|321.14|322.98|321.38|322.74|321.14|0
1649157900000|2022-04-05 11:25:00|322.85|321.25|322.98|321.38|322.98|321.38|322.74|321.14|0
1649157910000|2022-04-05 11:25:10|322.74|321.14|322.98|321.38|322.98|321.38|322.74|321.14|0
1649157930000|2022-04-05 11:25:30|323.1|321.5|323.23|321.63|323.23|321.63|323.1|321.5|0
1649157940000|2022-04-05 11:25:40|323.47|321.87|323.47|321.87|323.47|321.87|323.47|321.87|0
1649157950000|2022-04-05 11:25:50|323.71|322.11|323.47|321.87|323.71|322.11|323.47|321.87|0
1649157960000|2022-04-05 11:26:00|323.59|321.99|323.71|322.11|323.71|322.11|323.59|321.99|0
1649157970000|2022-04-05 11:26:10|323.96|322.36|323.96|322.36|323.96|322.36|323.96|322.36|0
1649157980000|2022-04-05 11:26:20|324.2|322.6|324.2|322.6|324.2|322.6|324.2|322.6|0
1649157990000|2022-04-05 11:26:30|323.96|322.36|323.96|322.36|323.96|322.36|323.96|322.36|0
1649158000000|2022-04-05 11:26:40|323.71|322.11|323.96|322.36|323.96|322.36|323.71|322.11|0
1649158060000|2022-04-05 11:27:40|323.71|322.11|323.96|322.36|323.96|322.36|323.71|322.11|0
1649158070000|2022-04-05 11:27:50|323.71|322.11|323.96|322.36|323.96|322.36|323.71|322.11|0
1649158080000|2022-04-05 11:28:00|323.71|322.11|323.96|322.36|323.96|322.36|323.71|322.11|0
1649158120000|2022-04-05 11:28:40|324.45|322.85|324.45|322.85|324.45|322.85|324.45|322.85|0
1649158140000|2022-04-05 11:29:00|324.69|323.09|324.69|323.09|324.69|323.09|324.69|323.09|0
1649158150000|2022-04-05 11:29:10|324.45|322.85|324.69|323.09|324.69|323.09|324.45|322.85|0
1649158160000|2022-04-05 11:29:20|324.45|322.85|324.45|322.85|324.45|322.85|324.45|322.85|0
1649158170000|2022-04-05 11:29:30|324.57|322.97|324.45|322.85|324.57|322.97|324.45|322.85|0
1649158200000|2022-04-05 11:30:00|324.69|323.09|324.69|323.09|324.69|323.09|324.69|323.09|0
1649158210000|2022-04-05 11:30:10|324.94|323.34|324.94|323.34|324.94|323.34|324.94|323.34|0
1649158220000|2022-04-05 11:30:20|324.69|323.09|324.94|323.34|324.94|323.34|324.69|323.09|0
1649158240000|2022-04-05 11:30:40|325.05|323.45|324.94|323.34|325.05|323.45|324.94|323.34|0
1649158250000|2022-04-05 11:30:50|324.69|323.09|324.69|323.09|324.69|323.09|324.69|323.09|0
1649158260000|2022-04-05 11:31:00|324.94|323.34|324.94|323.34|324.94|323.34|324.69|323.09|0
1649158270000|2022-04-05 11:31:10|324.81|323.21|324.69|323.09|324.94|323.34|324.69|323.09|0
1649158280000|2022-04-05 11:31:20|324.94|323.34|324.45|322.85|324.94|323.34|324.45|322.85|0
1649158290000|2022-04-05 11:31:30|324.2|322.6|324.45|322.85|324.45|322.85|324.2|322.6|0
1649158300000|2022-04-05 11:31:40|324.2|322.6|324.45|322.85|324.45|322.85|324.2|322.6|0
1649158320000|2022-04-05 11:32:00|324.52|322.92|325.01|323.41|325.01|323.41|324.52|322.92|0
1649158330000|2022-04-05 11:32:10|325.25|323.65|325.25|323.65|325.25|323.65|325.25|323.65|0
1649158340000|2022-04-05 11:32:20|325.01|323.41|325.01|323.41|325.01|323.41|325.01|323.41|0
1649158350000|2022-04-05 11:32:30|324.88|323.28|325.01|323.41|325.01|323.41|324.88|323.28|0
1649158360000|2022-04-05 11:32:40|325.25|323.65|325.25|323.65|325.25|323.65|325.25|323.65|0
1649158370000|2022-04-05 11:32:50|325.01|323.41|325.01|323.41|325.13|323.53|325.01|323.41|0
1649158390000|2022-04-05 11:33:10|324.88|323.28|324.64|323.04|324.88|323.28|324.52|322.92|0
1649158400000|2022-04-05 11:33:20|324.76|323.16|324.52|322.92|324.76|323.16|324.52|322.92|0
1649158410000|2022-04-05 11:33:30|324.39|322.79|324.52|322.92|324.52|322.92|324.39|322.79|0
1649158440000|2022-04-05 11:34:00|324.27|322.67|324.27|322.67|324.27|322.67|324.27|322.67|0
1649158460000|2022-04-05 11:34:20|324.03|322.43|324.27|322.67|324.27|322.67|324.03|322.43|0
1649158470000|2022-04-05 11:34:30|324.39|322.79|324.52|322.92|324.52|322.92|324.27|322.67|0
1649158480000|2022-04-05 11:34:40|324.39|322.79|324.27|322.67|324.39|322.79|324.27|322.67|0
1649158490000|2022-04-05 11:34:50|324.52|322.92|324.52|322.92|324.52|322.92|324.52|322.92|0
1649158500000|2022-04-05 11:35:00|324.39|322.79|324.03|322.43|324.39|322.79|324.03|322.43|0
1649158510000|2022-04-05 11:35:10|324.52|322.92|324.52|322.92|324.52|322.92|324.52|322.92|0
1649158530000|2022-04-05 11:35:30|324.76|323.16|324.76|323.16|324.76|323.16|324.76|323.16|0
1649158540000|2022-04-05 11:35:40|325.01|323.41|325.01|323.41|325.01|323.41|325.01|323.41|0
1649158550000|2022-04-05 11:35:50|325.25|323.65|325.25|323.65|325.25|323.65|325.01|323.41|0
1649158560000|2022-04-05 11:36:00|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1649158570000|2022-04-05 11:36:10|325.25|323.65|325.5|323.9|325.5|323.9|325.25|323.65|0
1649158600000|2022-04-05 11:36:40|325.74|324.14|325.74|324.14|325.74|324.14|325.74|324.14|0
1649158610000|2022-04-05 11:36:50|325.5|323.9|325.25|323.65|325.5|323.9|325.25|323.65|0
1649158620000|2022-04-05 11:37:00|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1649158630000|2022-04-05 11:37:10|325.37|323.77|325.5|323.9|325.5|323.9|325.37|323.77|0
1649158650000|2022-04-05 11:37:30|325.25|323.65|325.5|323.9|325.5|323.9|325.25|323.65|0
1649158660000|2022-04-05 11:37:40|325.25|323.65|325.25|323.65|325.25|323.65|325.25|323.65|0
1649158670000|2022-04-05 11:37:50|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1649158680000|2022-04-05 11:38:00|325.25|323.65|325.25|323.65|325.37|323.77|325.25|323.65|0
1649158690000|2022-04-05 11:38:10|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1649158720000|2022-04-05 11:38:40|325.25|323.65|325.25|323.65|325.25|323.65|325.25|323.65|0
1649158730000|2022-04-05 11:38:50|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1649158750000|2022-04-05 11:39:10|325.74|324.14|325.74|324.14|325.74|324.14|325.74|324.14|0
1649158760000|2022-04-05 11:39:20|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1649158770000|2022-04-05 11:39:30|325.74|324.14|325.74|324.14|325.74|324.14|325.74|324.14|0
1649158780000|2022-04-05 11:39:40|325.5|323.9|325.5|323.9|325.5|323.9|325.5|323.9|0
1649158790000|2022-04-05 11:39:50|325.74|324.14|325.99|324.39|325.99|324.39|325.74|324.14|0
1649158800000|2022-04-05 11:40:00|326.23|324.63|326.23|324.63|326.23|324.63|325.99|324.39|0
1649158810000|2022-04-05 11:40:10|326.72|325.12|326.72|325.12|326.72|325.12|326.72|325.12|0
1649158830000|2022-04-05 11:40:30|326.47|324.87|326.23|324.63|326.47|324.87|326.23|324.63|0
1649158840000|2022-04-05 11:40:40|326.47|324.87|326.47|324.87|326.47|324.87|326.35|324.75|0
1649158850000|2022-04-05 11:40:50|326.23|324.63|326.23|324.63|326.23|324.63|326.23|324.63|0
1649158860000|2022-04-05 11:41:00|326.47|324.87|326.47|324.87|326.47|324.87|326.23|324.63|0
1649158880000|2022-04-05 11:41:20|326.23|324.63|326.23|324.63|326.35|324.75|326.23|324.63|0
1649158890000|2022-04-05 11:41:30|326.35|324.75|326.23|324.63|326.35|324.75|326.23|324.63|0
1649158900000|2022-04-05 11:41:40|326.35|324.75|326.47|324.87|326.47|324.87|326.23|324.63|0
1649158930000|2022-04-05 11:42:10|326.72|325.12|326.47|324.87|326.72|325.12|326.47|324.87|0
1649158940000|2022-04-05 11:42:20|326.72|325.12|326.72|325.12|326.72|325.12|326.72|325.12|0
1649158950000|2022-04-05 11:42:30|326.47|324.87|326.96|325.36|326.96|325.36|326.47|324.87|0
1649158960000|2022-04-05 11:42:40|326.72|325.12|327.45|325.85|327.45|325.85|326.72|325.12|0
1649158970000|2022-04-05 11:42:50|327.7|326.1|327.45|325.85|327.7|326.1|327.45|325.85|0
1649158980000|2022-04-05 11:43:00|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1649158990000|2022-04-05 11:43:10|327.45|325.85|327.45|325.85|327.45|325.85|327.45|325.85|0
1649159000000|2022-04-05 11:43:20|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1649159010000|2022-04-05 11:43:30|327.57|325.97|327.45|325.85|327.7|326.1|327.45|325.85|0
1649159030000|2022-04-05 11:43:50|327.21|325.61|326.96|325.36|327.21|325.61|326.96|325.36|0
1649159040000|2022-04-05 11:44:00|327.21|325.61|327.45|325.85|327.45|325.85|327.21|325.61|0
1649159050000|2022-04-05 11:44:10|327.21|325.61|327.7|326.1|327.7|326.1|327.21|325.61|0
1649159060000|2022-04-05 11:44:20|327.45|325.85|327.45|325.85|327.45|325.85|327.45|325.85|0
1649159080000|2022-04-05 11:44:40|327.7|326.1|327.7|326.1|327.94|326.34|327.7|326.1|0
1649159090000|2022-04-05 11:44:50|327.94|326.34|327.7|326.1|327.94|326.34|327.7|326.1|0
1649159110000|2022-04-05 11:45:10|327.45|325.85|327.45|325.85|327.45|325.85|327.45|325.85|0
1649159120000|2022-04-05 11:45:20|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1649159130000|2022-04-05 11:45:30|327.94|326.34|327.94|326.34|327.94|326.34|327.7|326.1|0
1649159140000|2022-04-05 11:45:40|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1649159150000|2022-04-05 11:45:50|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1649159160000|2022-04-05 11:46:00|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1649159170000|2022-04-05 11:46:10|327.81|326.21|327.7|326.1|327.81|326.21|327.7|326.1|0
1649159190000|2022-04-05 11:46:30|327.45|325.85|327.45|325.85|327.45|325.85|327.45|325.85|0
1649159200000|2022-04-05 11:46:40|327.21|325.61|327.21|325.61|327.21|325.61|327.21|325.61|0
1649159210000|2022-04-05 11:46:50|327.45|325.85|327.45|325.85|327.45|325.85|327.45|325.85|0
1649159220000|2022-04-05 11:47:00|327.7|326.1|327.45|325.85|327.7|326.1|327.45|325.85|0
1649159230000|2022-04-05 11:47:10|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1649159260000|2022-04-05 11:47:40|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1649159270000|2022-04-05 11:47:50|327.7|326.1|327.7|326.1|327.7|326.1|327.7|326.1|0
1649159290000|2022-04-05 11:48:10|327.81|326.21|327.45|325.85|327.81|326.21|327.45|325.85|0
1649159300000|2022-04-05 11:48:20|327.21|325.61|327.45|325.85|327.45|325.85|327.21|325.61|0
1649159320000|2022-04-05 11:48:40|327.7|326.1|327.45|325.85|327.7|326.1|327.45|325.85|0
1649159340000|2022-04-05 11:49:00|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1649159350000|2022-04-05 11:49:10|327.81|326.21|327.7|326.1|327.81|326.21|327.7|326.1|0
1649159360000|2022-04-05 11:49:20|327.94|326.34|327.7|326.1|327.94|326.34|327.7|326.1|0
1649159400000|2022-04-05 11:50:00|327.45|325.85|327.45|325.85|327.45|325.85|327.45|325.85|0
1649159420000|2022-04-05 11:50:20|327.21|325.61|327.21|325.61|327.21|325.61|327.21|325.61|0
1649159460000|2022-04-05 11:51:00|326.96|325.36|327.21|325.61|327.21|325.61|326.96|325.36|0
1649159480000|2022-04-05 11:51:20|327.45|325.85|327.7|326.1|327.7|326.1|327.45|325.85|0
1649159490000|2022-04-05 11:51:30|327.45|325.85|327.45|325.85|327.45|325.85|327.45|325.85|0
1649159500000|2022-04-05 11:51:40|327.32|325.72|327.32|325.72|327.32|325.72|327.32|325.72|0
1649159510000|2022-04-05 11:51:50|327.45|325.85|327.32|325.72|327.45|325.85|327.32|325.72|0
1649159520000|2022-04-05 11:52:00|327.21|325.61|327.21|325.61|327.21|325.61|327.21|325.61|0
1649159530000|2022-04-05 11:52:10|326.96|325.36|327.45|325.85|327.45|325.85|326.96|325.36|0
1649159550000|2022-04-05 11:52:30|327.32|325.72|327.21|325.61|327.32|325.72|327.21|325.61|0
1649159560000|2022-04-05 11:52:40|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649159570000|2022-04-05 11:52:50|326.72|325.12|326.72|325.12|326.72|325.12|326.72|325.12|0
1649159600000|2022-04-05 11:53:20|326.47|324.87|326.47|324.87|326.72|325.12|326.47|324.87|0
1649159610000|2022-04-05 11:53:30|326.23|324.63|326.23|324.63|326.23|324.63|326.23|324.63|0
1649159630000|2022-04-05 11:53:50|326.96|325.36|326.72|325.12|326.96|325.36|326.72|325.12|0
1649159640000|2022-04-05 11:54:00|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649159650000|2022-04-05 11:54:10|327.21|325.61|327.21|325.61|327.21|325.61|327.21|325.61|0
1649159660000|2022-04-05 11:54:20|327.45|325.85|326.72|325.12|327.45|325.85|326.72|325.12|0
1649159680000|2022-04-05 11:54:40|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649159690000|2022-04-05 11:54:50|326.72|325.12|326.72|325.12|326.72|325.12|326.72|325.12|0
1649159700000|2022-04-05 11:55:00|326.83|325.23|326.96|325.36|326.96|325.36|326.83|325.23|0
1649159710000|2022-04-05 11:55:10|326.72|325.12|326.72|325.12|326.72|325.12|326.72|325.12|0
1649159720000|2022-04-05 11:55:20|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649159750000|2022-04-05 11:55:50|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649159770000|2022-04-05 11:56:10|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649159830000|2022-04-05 11:57:10|326.47|324.87|326.47|324.87|326.47|324.87|326.47|324.87|0
1649159850000|2022-04-05 11:57:30|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649159870000|2022-04-05 11:57:50|326.47|324.87|326.71|325.11|326.71|325.11|326.47|324.87|0
1649159880000|2022-04-05 11:58:00|326.59|324.99|326.71|325.11|326.71|325.11|326.59|324.99|0
1649159890000|2022-04-05 11:58:10|326.83|325.23|326.83|325.23|326.83|325.23|326.83|325.23|0
1649159900000|2022-04-05 11:58:20|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649159950000|2022-04-05 11:59:10|326.83|325.23|326.83|325.23|326.96|325.36|326.83|325.23|0
1649159960000|2022-04-05 11:59:20|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649159970000|2022-04-05 11:59:30|326.83|325.23|326.96|325.36|326.96|325.36|326.83|325.23|0
1649160000000|2022-04-05 12:00:00|327.2|325.6|327.2|325.6|327.2|325.6|327.2|325.6|0
1649160010000|2022-04-05 12:00:10|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649160020000|2022-04-05 12:00:20|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649160050000|2022-04-05 12:00:50|326.47|324.87|326.22|324.62|326.47|324.87|326.22|324.62|0
1649160060000|2022-04-05 12:01:00|325.98|324.38|325.98|324.38|325.98|324.38|325.98|324.38|0
1649160070000|2022-04-05 12:01:10|326.47|324.87|326.47|324.87|326.47|324.87|326.22|324.62|0
1649160080000|2022-04-05 12:01:20|326.22|324.62|326.47|324.87|326.47|324.87|326.22|324.62|0
1649160090000|2022-04-05 12:01:30|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649160100000|2022-04-05 12:01:40|327.2|325.6|327.57|325.97|327.69|326.09|327.2|325.6|0
1649160110000|2022-04-05 12:01:50|327.69|326.09|327.69|326.09|327.69|326.09|327.69|326.09|0
1649160120000|2022-04-05 12:02:00|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1649160130000|2022-04-05 12:02:10|328.18|326.58|328.18|326.58|328.18|326.58|327.94|326.34|0
1649160140000|2022-04-05 12:02:20|328.43|326.83|328.67|327.07|328.92|327.32|328.43|326.83|0
1649160150000|2022-04-05 12:02:30|328.43|326.83|328.43|326.83|328.43|326.83|328.43|326.83|0
1649160160000|2022-04-05 12:02:40|328.18|326.58|328.18|326.58|328.18|326.58|328.18|326.58|0
1649160180000|2022-04-05 12:03:00|327.94|326.34|327.94|326.34|327.94|326.34|327.94|326.34|0
1649160190000|2022-04-05 12:03:10|328.05|326.45|327.94|326.34|328.18|326.58|327.94|326.34|0
1649160200000|2022-04-05 12:03:20|327.69|326.09|327.94|326.34|327.94|326.34|327.69|326.09|0
1649160210000|2022-04-05 12:03:30|328.18|326.58|328.05|326.45|328.18|326.58|328.05|326.45|0
1649160220000|2022-04-05 12:03:40|328.18|326.58|328.18|326.58|328.18|326.58|328.18|326.58|0
1649160230000|2022-04-05 12:03:50|328.43|326.83|328.92|327.32|328.92|327.32|328.43|326.83|0
1649160280000|2022-04-05 12:04:40|329.16|327.56|329.16|327.56|329.16|327.56|329.16|327.56|0
1649160300000|2022-04-05 12:05:00|328.92|327.32|328.92|327.32|328.92|327.32|328.92|327.32|0
1649160310000|2022-04-05 12:05:10|328.67|327.07|328.67|327.07|328.67|327.07|328.43|326.83|0
1649160330000|2022-04-05 12:05:30|328.43|326.83|328.43|326.83|328.43|326.83|328.43|326.83|0
1649160340000|2022-04-05 12:05:40|328.18|326.58|328.18|326.58|328.18|326.58|328.18|326.58|0
1649160360000|2022-04-05 12:06:00|327.94|326.34|327.94|326.34|327.94|326.34|327.69|326.09|0
1649160370000|2022-04-05 12:06:10|327.81|326.21|327.94|326.34|327.94|326.34|327.81|326.21|0
1649160380000|2022-04-05 12:06:20|327.69|326.09|327.45|325.85|327.69|326.09|327.45|325.85|0
1649160390000|2022-04-05 12:06:30|327.2|325.6|326.96|325.36|327.2|325.6|326.96|325.36|0
1649160410000|2022-04-05 12:06:50|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649160420000|2022-04-05 12:07:00|326.47|324.87|326.47|324.87|326.47|324.87|326.47|324.87|0
1649160430000|2022-04-05 12:07:10|326.71|325.11|326.71|325.11|326.96|325.36|326.71|325.11|0
1649160460000|2022-04-05 12:07:40|326.47|324.87|326.71|325.11|326.71|325.11|326.47|324.87|0
1649160470000|2022-04-05 12:07:50|326.34|324.74|326.47|324.87|326.47|324.87|326.34|324.74|0
1649160480000|2022-04-05 12:08:00|326.22|324.62|326.71|325.11|326.71|325.11|326.22|324.62|0
1649160490000|2022-04-05 12:08:10|326.83|325.23|326.71|325.11|326.83|325.23|326.71|325.11|0
1649160500000|2022-04-05 12:08:20|326.47|324.87|326.47|324.87|326.71|325.11|326.47|324.87|0
1649160510000|2022-04-05 12:08:30|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649160520000|2022-04-05 12:08:40|326.96|325.36|326.96|325.36|326.96|325.36|326.96|325.36|0
1649160530000|2022-04-05 12:08:50|327.07|325.47|327.2|325.6|327.2|325.6|327.07|325.47|0
1649160540000|2022-04-05 12:09:00|326.96|325.36|326.83|325.23|326.96|325.36|326.83|325.23|0
1649160550000|2022-04-05 12:09:10|326.71|325.11|326.71|325.11|326.71|325.11|326.47|324.87|0
1649160560000|2022-04-05 12:09:20|326.47|324.87|326.71|325.11|326.71|325.11|326.47|324.87|0
1649160570000|2022-04-05 12:09:30|326.47|324.87|326.47|324.87|326.47|324.87|326.47|324.87|0
1649160580000|2022-04-05 12:09:40|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649160610000|2022-04-05 12:10:10|326.47|324.87|326.47|324.87|326.47|324.87|326.47|324.87|0
1649160620000|2022-04-05 12:10:20|326.71|325.11|326.22|324.62|326.71|325.11|326.22|324.62|0
1649160630000|2022-04-05 12:10:30|326.34|324.74|326.47|324.87|326.47|324.87|326.34|324.74|0
1649160640000|2022-04-05 12:10:40|326.71|325.11|326.58|324.98|326.71|325.11|326.58|324.98|0
1649160650000|2022-04-05 12:10:50|326.47|324.87|326.47|324.87|326.47|324.87|326.47|324.87|0
1649160670000|2022-04-05 12:11:10|326.22|324.62|326.47|324.87|326.47|324.87|326.22|324.62|0
1649160680000|2022-04-05 12:11:20|326.22|324.62|326.47|324.87|326.47|324.87|326.22|324.62|0
1649160690000|2022-04-05 12:11:30|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1649160700000|2022-04-05 12:11:40|326.58|324.98|326.46|324.86|326.58|324.98|326.22|324.62|0
1649160710000|2022-04-05 12:11:50|326.71|325.11|326.83|325.23|326.95|325.35|326.71|325.11|0
1649160720000|2022-04-05 12:12:00|326.95|325.35|327.2|325.6|327.2|325.6|326.95|325.35|0
1649160730000|2022-04-05 12:12:10|327.44|325.84|326.95|325.35|327.44|325.84|326.95|325.35|0
1649160740000|2022-04-05 12:12:20|327.2|325.6|327.2|325.6|327.2|325.6|327.2|325.6|0
1649160750000|2022-04-05 12:12:30|326.95|325.35|326.95|325.35|326.95|325.35|326.95|325.35|0
1649160760000|2022-04-05 12:12:40|327.07|325.47|327.2|325.6|327.2|325.6|327.07|325.47|0
1649160770000|2022-04-05 12:12:50|327.07|325.47|327.07|325.47|327.07|325.47|327.07|325.47|0
1649160780000|2022-04-05 12:13:00|326.95|325.35|326.95|325.35|326.95|325.35|326.95|325.35|0
1649160790000|2022-04-05 12:13:10|327.2|325.6|327.2|325.6|327.2|325.6|327.2|325.6|0
1649160800000|2022-04-05 12:13:20|326.95|325.35|326.71|325.11|326.95|325.35|326.71|325.11|0
1649160840000|2022-04-05 12:14:00|326.46|324.86|326.46|324.86|326.46|324.86|326.46|324.86|0
1649160850000|2022-04-05 12:14:10|326.71|325.11|326.71|325.11|326.71|325.11|326.71|325.11|0
1649160860000|2022-04-05 12:14:20|326.22|324.62|326.22|324.62|326.22|324.62|326.22|324.62|0
1649160870000|2022-04-05 12:14:30|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1649160880000|2022-04-05 12:14:40|326.22|324.62|326.22|324.62|326.22|324.62|326.22|324.62|0
1649160890000|2022-04-05 12:14:50|325.97|324.37|326.22|324.62|326.22|324.62|325.97|324.37|0
1649160900000|2022-04-05 12:15:00|325.97|324.37|325.97|324.37|325.97|324.37|325.73|324.13|0
1649160910000|2022-04-05 12:15:10|325.73|324.13|325.73|324.13|325.73|324.13|325.48|323.88|0
1649160920000|2022-04-05 12:15:20|325.97|324.37|325.73|324.13|325.97|324.37|325.73|324.13|0
1649160930000|2022-04-05 12:15:30|325.48|323.88|325.48|323.88|325.48|323.88|325.48|323.88|0
1649160940000|2022-04-05 12:15:40|325.73|324.13|325.48|323.88|325.73|324.13|325.48|323.88|0
1649160960000|2022-04-05 12:16:00|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649160970000|2022-04-05 12:16:10|324.99|323.39|324.75|323.15|324.99|323.39|324.75|323.15|0
1649160980000|2022-04-05 12:16:20|324.51|322.91|324.51|322.91|324.51|322.91|324.26|322.66|0
1649160990000|2022-04-05 12:16:30|324.75|323.15|324.75|323.15|324.75|323.15|324.75|323.15|0
1649161000000|2022-04-05 12:16:40|324.51|322.91|324.87|323.27|324.87|323.27|324.51|322.91|0
1649161010000|2022-04-05 12:16:50|324.99|323.39|324.75|323.15|324.99|323.39|324.75|323.15|0
1649161020000|2022-04-05 12:17:00|324.51|322.91|324.75|323.15|324.75|323.15|324.51|322.91|0
1649161030000|2022-04-05 12:17:10|324.51|322.91|324.51|322.91|324.51|322.91|324.38|322.78|0
1649161040000|2022-04-05 12:17:20|324.62|323.02|324.75|323.15|324.75|323.15|324.51|322.91|0
1649161050000|2022-04-05 12:17:30|324.87|323.27|324.99|323.39|324.99|323.39|324.87|323.27|0
1649161060000|2022-04-05 12:17:40|325.24|323.64|324.99|323.39|325.24|323.64|324.99|323.39|0
1649161070000|2022-04-05 12:17:50|325.24|323.64|325.48|323.88|325.48|323.88|325.24|323.64|0
1649161080000|2022-04-05 12:18:00|325.36|323.76|325.48|323.88|325.48|323.88|325.24|323.64|0
1649161090000|2022-04-05 12:18:10|325.73|324.13|325.48|323.88|325.73|324.13|325.48|323.88|0
1649161100000|2022-04-05 12:18:20|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649161110000|2022-04-05 12:18:30|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649161130000|2022-04-05 12:18:50|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649161140000|2022-04-05 12:19:00|325.48|323.88|325.73|324.13|325.73|324.13|325.48|323.88|0
1649161150000|2022-04-05 12:19:10|325.97|324.37|325.97|324.37|325.97|324.37|325.97|324.37|0
1649161160000|2022-04-05 12:19:20|325.73|324.13|325.73|324.13|325.73|324.13|325.73|324.13|0
1649161180000|2022-04-05 12:19:40|325.48|323.88|325.48|323.88|325.48|323.88|325.48|323.88|0
1649161190000|2022-04-05 12:19:50|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649161200000|2022-04-05 12:20:00|324.99|323.39|324.99|323.39|325.24|323.64|324.99|323.39|0
1649161210000|2022-04-05 12:20:10|324.75|323.15|324.99|323.39|324.99|323.39|324.75|323.15|0
1649161220000|2022-04-05 12:20:20|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649161230000|2022-04-05 12:20:30|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649161240000|2022-04-05 12:20:40|325.11|323.51|325.11|323.51|325.11|323.51|325.11|323.51|0
1649161250000|2022-04-05 12:20:50|325.24|323.64|324.99|323.39|325.24|323.64|324.99|323.39|0
1649161260000|2022-04-05 12:21:00|325.24|323.64|324.99|323.39|325.24|323.64|324.99|323.39|0
1649161270000|2022-04-05 12:21:10|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649161280000|2022-04-05 12:21:20|324.99|323.39|325.24|323.64|325.24|323.64|324.99|323.39|0
1649161290000|2022-04-05 12:21:30|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649161300000|2022-04-05 12:21:40|325.11|323.51|324.99|323.39|325.24|323.64|324.99|323.39|0
1649161310000|2022-04-05 12:21:50|325.24|323.64|325.24|323.64|325.24|323.64|325.11|323.51|0
1649161320000|2022-04-05 12:22:00|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649161330000|2022-04-05 12:22:10|325.24|323.64|324.99|323.39|325.24|323.64|324.99|323.39|0
1649161340000|2022-04-05 12:22:20|325.24|323.64|325.11|323.51|325.24|323.64|324.99|323.39|0
1649161350000|2022-04-05 12:22:30|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649161360000|2022-04-05 12:22:40|325.35|323.75|325.48|323.88|325.48|323.88|325.24|323.64|0
1649161410000|2022-04-05 12:23:30|325.84|324.24|325.6|324|325.84|324.24|325.6|324|0
1649161420000|2022-04-05 12:23:40|325.73|324.13|325.48|323.88|325.73|324.13|325.48|323.88|0
1649161430000|2022-04-05 12:23:50|325.24|323.64|325.11|323.51|325.48|323.88|325.11|323.51|0
1649161440000|2022-04-05 12:24:00|325.24|323.64|325.24|323.64|325.24|323.64|325.24|323.64|0
1649161450000|2022-04-05 12:24:10|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649161460000|2022-04-05 12:24:20|324.75|323.15|324.26|322.66|324.75|323.15|324.26|322.66|0
1649161470000|2022-04-05 12:24:30|324.5|322.9|323.03|321.43|324.5|322.9|323.03|321.43|0
1649161480000|2022-04-05 12:24:40|323.28|321.68|323.77|322.17|323.77|322.17|323.28|321.68|0
1649161490000|2022-04-05 12:24:50|323.52|321.92|322.79|321.19|323.52|321.92|322.79|321.19|0
1649161500000|2022-04-05 12:25:00|322.3|320.7|323.28|321.68|323.28|321.68|322.3|320.7|0
1649161510000|2022-04-05 12:25:10|323.03|321.43|322.79|321.19|323.28|321.68|322.79|321.19|0
1649161520000|2022-04-05 12:25:20|322.55|320.95|322.55|320.95|322.79|321.19|322.55|320.95|0
1649161530000|2022-04-05 12:25:30|322.79|321.19|323.03|321.43|323.28|321.68|322.79|321.19|0
1649161550000|2022-04-05 12:25:50|323.15|321.55|323.28|321.68|323.28|321.68|323.15|321.55|0
1649161560000|2022-04-05 12:26:00|323.03|321.43|323.28|321.68|323.28|321.68|323.03|321.43|0
1649161570000|2022-04-05 12:26:10|323.03|321.43|323.28|321.68|323.28|321.68|323.03|321.43|0
1649161580000|2022-04-05 12:26:20|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1649161590000|2022-04-05 12:26:30|322.79|321.19|323.28|321.68|323.28|321.68|322.79|321.19|0
1649161600000|2022-04-05 12:26:40|323.03|321.43|323.28|321.68|323.28|321.68|323.03|321.43|0
1649161610000|2022-04-05 12:26:50|323.52|321.92|323.52|321.92|323.52|321.92|323.52|321.92|0
1649161620000|2022-04-05 12:27:00|323.4|321.8|323.52|321.92|323.52|321.92|323.4|321.8|0
1649161630000|2022-04-05 12:27:10|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1649161640000|2022-04-05 12:27:20|322.79|321.19|322.79|321.19|322.79|321.19|322.79|321.19|0
1649161650000|2022-04-05 12:27:30|323.03|321.43|323.28|321.68|323.28|321.68|323.03|321.43|0
1649161660000|2022-04-05 12:27:40|323.52|321.92|323.52|321.92|323.52|321.92|323.28|321.68|0
1649161670000|2022-04-05 12:27:50|323.77|322.17|323.52|321.92|323.77|322.17|323.52|321.92|0
1649161680000|2022-04-05 12:28:00|323.28|321.68|323.28|321.68|323.28|321.68|323.28|321.68|0
1649161690000|2022-04-05 12:28:10|323.52|321.92|323.52|321.92|323.52|321.92|323.52|321.92|0
1649161700000|2022-04-05 12:28:20|323.77|322.17|323.77|322.17|323.77|322.17|323.77|322.17|0
1649161710000|2022-04-05 12:28:30|324.01|322.41|323.88|322.28|324.01|322.41|323.77|322.17|0
1649161720000|2022-04-05 12:28:40|323.52|321.92|323.52|321.92|323.52|321.92|323.52|321.92|0
1649161740000|2022-04-05 12:29:00|323.28|321.68|323.03|321.43|323.28|321.68|323.03|321.43|0
1649161750000|2022-04-05 12:29:10|322.79|321.19|323.03|321.43|323.03|321.43|322.79|321.19|0
1649161780000|2022-04-05 12:29:40|323.28|321.68|323.52|321.92|323.52|321.92|323.28|321.68|0
1649161790000|2022-04-05 12:29:50|323.28|321.68|323.28|321.68|323.28|321.68|323.28|321.68|0
1649161810000|2022-04-05 12:30:10|323.52|321.92|323.52|321.92|323.52|321.92|323.52|321.92|0
1649161820000|2022-04-05 12:30:20|323.77|322.17|323.64|322.04|323.77|322.17|323.64|322.04|0
1649161830000|2022-04-05 12:30:30|323.52|321.92|323.77|322.17|323.77|322.17|323.52|321.92|0
1649161850000|2022-04-05 12:30:50|324.01|322.41|324.01|322.41|324.01|322.41|324.01|322.41|0
1649161870000|2022-04-05 12:31:10|324.26|322.66|324.26|322.66|324.26|322.66|324.13|322.53|0
1649161880000|2022-04-05 12:31:20|324.5|322.9|324.75|323.15|324.75|323.15|324.5|322.9|0
1649161890000|2022-04-05 12:31:30|324.26|322.66|323.77|322.17|324.26|322.66|323.77|322.17|0
1649161900000|2022-04-05 12:31:40|324.01|322.41|324.01|322.41|324.01|322.41|324.01|322.41|0
1649161910000|2022-04-05 12:31:50|323.77|322.17|323.77|322.17|324.01|322.41|323.77|322.17|0
1649161920000|2022-04-05 12:32:00|324.26|322.66|324.5|322.9|324.5|322.9|324.26|322.66|0
1649161950000|2022-04-05 12:32:30|324.26|322.66|324.26|322.66|324.26|322.66|324.26|322.66|0
1649161960000|2022-04-05 12:32:40|324.5|322.9|324.74|323.14|324.74|323.14|324.5|322.9|0
1649161970000|2022-04-05 12:32:50|324.26|322.66|324.13|322.53|324.26|322.66|324.13|322.53|0
1649161980000|2022-04-05 12:33:00|324.26|322.66|324.5|322.9|324.74|323.14|324.26|322.66|0
1649162010000|2022-04-05 12:33:30|324.74|323.14|324.74|323.14|324.74|323.14|324.74|323.14|0
1649162020000|2022-04-05 12:33:40|324.26|322.66|324.26|322.66|324.26|322.66|324.26|322.66|0
1649162030000|2022-04-05 12:33:50|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649162040000|2022-04-05 12:34:00|324.74|323.14|324.74|323.14|324.74|323.14|324.74|323.14|0
1649162050000|2022-04-05 12:34:10|324.99|323.39|324.74|323.14|324.99|323.39|324.74|323.14|0
1649162070000|2022-04-05 12:34:30|324.5|322.9|324.74|323.14|324.74|323.14|324.5|322.9|0
1649162080000|2022-04-05 12:34:40|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649162090000|2022-04-05 12:34:50|324.74|323.14|324.74|323.14|324.74|323.14|324.74|323.14|0
1649162100000|2022-04-05 12:35:00|324.99|323.39|325.23|323.63|325.48|323.88|324.99|323.39|0
1649162110000|2022-04-05 12:35:10|325.48|323.88|325.48|323.88|325.48|323.88|325.48|323.88|0
1649162120000|2022-04-05 12:35:20|325.72|324.12|325.23|323.63|325.72|324.12|325.23|323.63|0
1649162140000|2022-04-05 12:35:40|324.99|323.39|324.99|323.39|324.99|323.39|324.5|322.9|0
1649162150000|2022-04-05 12:35:50|325.23|323.63|325.11|323.51|325.23|323.63|325.11|323.51|0
1649162160000|2022-04-05 12:36:00|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649162170000|2022-04-05 12:36:10|325.23|323.63|325.48|323.88|325.48|323.88|325.23|323.63|0
1649162180000|2022-04-05 12:36:20|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649162190000|2022-04-05 12:36:30|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1649162210000|2022-04-05 12:36:50|325.48|323.88|325.23|323.63|325.48|323.88|325.23|323.63|0
1649162220000|2022-04-05 12:37:00|324.99|323.39|324.5|322.9|324.99|323.39|324.5|322.9|0
1649162230000|2022-04-05 12:37:10|324.25|322.65|324.01|322.41|324.25|322.65|323.76|322.16|0
1649162240000|2022-04-05 12:37:20|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649162250000|2022-04-05 12:37:30|324.01|322.41|324.25|322.65|324.25|322.65|324.01|322.41|0
1649162260000|2022-04-05 12:37:40|324.01|322.41|324.25|322.65|324.25|322.65|324.01|322.41|0
1649162280000|2022-04-05 12:38:00|324.01|322.41|324.5|322.9|324.5|322.9|324.01|322.41|0
1649162290000|2022-04-05 12:38:10|324.25|322.65|324.25|322.65|324.5|322.9|324.25|322.65|0
1649162300000|2022-04-05 12:38:20|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649162310000|2022-04-05 12:38:30|324.37|322.77|324.25|322.65|324.37|322.77|324.25|322.65|0
1649162320000|2022-04-05 12:38:40|324.13|322.53|324.25|322.65|324.25|322.65|324.13|322.53|0
1649162330000|2022-04-05 12:38:50|324.01|322.41|324.01|322.41|324.01|322.41|324.01|322.41|0
1649162340000|2022-04-05 12:39:00|324.25|322.65|324.01|322.41|324.25|322.65|324.01|322.41|0
1649162350000|2022-04-05 12:39:10|323.76|322.16|323.76|322.16|323.76|322.16|323.52|321.92|0
1649162360000|2022-04-05 12:39:20|324.01|322.41|324.01|322.41|324.25|322.65|324.01|322.41|0
1649162370000|2022-04-05 12:39:30|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649162380000|2022-04-05 12:39:40|324.5|322.9|324.74|323.14|324.74|323.14|324.5|322.9|0
1649162390000|2022-04-05 12:39:50|324.62|323.02|324.74|323.14|324.74|323.14|324.62|323.02|0
1649162400000|2022-04-05 12:40:00|324.99|323.39|324.99|323.39|324.99|323.39|324.74|323.14|0
1649162420000|2022-04-05 12:40:20|325.23|323.63|325.23|323.63|325.23|323.63|325.23|323.63|0
1649162430000|2022-04-05 12:40:30|325.48|323.88|325.23|323.63|325.48|323.88|325.23|323.63|0
1649162440000|2022-04-05 12:40:40|325.48|323.88|325.48|323.88|325.48|323.88|325.48|323.88|0
1649162490000|2022-04-05 12:41:30|325.59|323.99|325.72|324.12|325.72|324.12|325.59|323.99|0
1649162500000|2022-04-05 12:41:40|325.48|323.88|325.48|323.88|325.48|323.88|325.48|323.88|0
1649162510000|2022-04-05 12:41:50|325.23|323.63|325.48|323.88|325.48|323.88|325.23|323.63|0
1649162520000|2022-04-05 12:42:00|325.23|323.63|325.23|323.63|325.23|323.63|324.99|323.39|0
1649162530000|2022-04-05 12:42:10|324.5|322.9|324.25|322.65|324.5|322.9|324.25|322.65|0
1649162540000|2022-04-05 12:42:20|324.74|323.14|324.99|323.39|324.99|323.39|324.74|323.14|0
1649162550000|2022-04-05 12:42:30|324.61|323.01|324.74|323.14|324.74|323.14|324.61|323.01|0
1649162560000|2022-04-05 12:42:40|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649162580000|2022-04-05 12:43:00|324.25|322.65|324.74|323.14|324.74|323.14|324.25|322.65|0
1649162590000|2022-04-05 12:43:10|325.23|323.63|325.48|323.88|325.48|323.88|325.23|323.63|0
1649162600000|2022-04-05 12:43:20|325.35|323.75|325.23|323.63|325.48|323.88|325.23|323.63|0
1649162610000|2022-04-05 12:43:30|324.99|323.39|325.23|323.63|325.23|323.63|324.99|323.39|0
1649162630000|2022-04-05 12:43:50|324.99|323.39|324.99|323.39|324.99|323.39|324.99|323.39|0
1649162650000|2022-04-05 12:44:10|325.1|323.5|324.99|323.39|325.1|323.5|324.99|323.39|0
1649162660000|2022-04-05 12:44:20|324.74|323.14|324.74|323.14|324.74|323.14|324.74|323.14|0
1649162680000|2022-04-05 12:44:40|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649162690000|2022-04-05 12:44:50|324.5|322.9|324.5|322.9|324.5|322.9|324.5|322.9|0
1649162700000|2022-04-05 12:45:00|324.74|323.14|324.74|323.14|324.74|323.14|324.5|322.9|0
1649162710000|2022-04-05 12:45:10|324.99|323.39|324.74|323.14|324.99|323.39|324.74|323.14|0
1649162720000|2022-04-05 12:45:20|324.99|323.39|324.99|323.39|325.1|323.5|324.99|323.39|0
1649162730000|2022-04-05 12:45:30|324.74|323.14|324.74|323.14|324.74|323.14|324.74|323.14|0
1649162750000|2022-04-05 12:45:50|324.99|323.39|324.74|323.14|324.99|323.39|324.74|323.14|0
1649162770000|2022-04-05 12:46:10|324.5|322.9|324.5|322.9|324.5|322.9|324.25|322.65|0
1649162780000|2022-04-05 12:46:20|324.25|322.65|324.5|322.9|324.5|322.9|324.25|322.65|0
1649162790000|2022-04-05 12:46:30|324.25|322.65|324.25|322.65|324.25|322.65|324.01|322.41|0
1649162800000|2022-04-05 12:46:40|324.5|322.9|324.25|322.65|324.5|322.9|324.25|322.65|0
1649162810000|2022-04-05 12:46:50|324.37|322.77|324.25|322.65|324.5|322.9|324.25|322.65|0
1649162820000|2022-04-05 12:47:00|324.5|322.9|324.25|322.65|324.5|322.9|324.01|322.41|0
1649162830000|2022-04-05 12:47:10|324.01|322.41|324.25|322.65|324.25|322.65|324.01|322.41|0
1649162840000|2022-04-05 12:47:20|324.12|322.52|324.12|322.52|324.12|322.52|324.12|322.52|0
1649162850000|2022-04-05 12:47:30|324.25|322.65|325.23|323.63|325.23|323.63|324.25|322.65|0
1649162870000|2022-04-05 12:47:50|325.1|323.5|325.23|323.63|325.23|323.63|325.1|323.5|0
1649162880000|2022-04-05 12:48:00|324.98|323.38|325.23|323.63|325.23|323.63|324.98|323.38|0
1649162890000|2022-04-05 12:48:10|324.98|323.38|324.74|323.14|324.98|323.38|324.74|323.14|0
1649162900000|2022-04-05 12:48:20|324.98|323.38|325.23|323.63|325.23|323.63|324.98|323.38|0
1649162910000|2022-04-05 12:48:30|324.98|323.38|324.86|323.26|324.98|323.38|324.74|323.14|0
1649162920000|2022-04-05 12:48:40|324.74|323.14|324.61|323.01|324.74|323.14|324.61|323.01|0
1649162930000|2022-04-05 12:48:50|324.74|323.14|324.86|323.26|324.86|323.26|324.74|323.14|0
1649162940000|2022-04-05 12:49:00|324.98|323.38|324.74|323.14|324.98|323.38|324.74|323.14|0
1649162950000|2022-04-05 12:49:10|324.49|322.89|324.49|322.89|324.49|322.89|324.12|322.52|0
1649162960000|2022-04-05 12:49:20|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649162970000|2022-04-05 12:49:30|324.01|322.41|324.01|322.41|324.01|322.41|324.01|322.41|0
1649162980000|2022-04-05 12:49:40|324.25|322.65|324.12|322.52|324.25|322.65|324.12|322.52|0
1649162990000|2022-04-05 12:49:50|324.25|322.65|324.01|322.41|324.25|322.65|324.01|322.41|0
1649163000000|2022-04-05 12:50:00|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649163020000|2022-04-05 12:50:20|324.37|322.77|324.37|322.77|324.37|322.77|324.37|322.77|0
1649163030000|2022-04-05 12:50:30|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1649163050000|2022-04-05 12:50:50|324.61|323.01|324.98|323.38|324.98|323.38|324.61|323.01|0
1649163070000|2022-04-05 12:51:10|324.74|323.14|324.49|322.89|324.74|323.14|324.49|322.89|0
1649163080000|2022-04-05 12:51:20|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649163100000|2022-04-05 12:51:40|324.49|322.89|324.74|323.14|324.74|323.14|324.49|322.89|0
1649163120000|2022-04-05 12:52:00|324.49|322.89|324.49|322.89|324.49|322.89|324.49|322.89|0
1649163130000|2022-04-05 12:52:10|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649163150000|2022-04-05 12:52:30|324|322.4|324|322.4|324|322.4|324|322.4|0
1649163170000|2022-04-05 12:52:50|323.76|322.16|323.76|322.16|323.76|322.16|323.76|322.16|0
1649163180000|2022-04-05 12:53:00|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649163190000|2022-04-05 12:53:10|323.27|321.67|323.03|321.43|323.27|321.67|323.03|321.43|0
1649163200000|2022-04-05 12:53:20|323.27|321.67|323.51|321.91|323.51|321.91|323.27|321.67|0
1649163210000|2022-04-05 12:53:30|323.27|321.67|323.27|321.67|323.27|321.67|323.27|321.67|0
1649163230000|2022-04-05 12:53:50|323.51|321.91|323.03|321.43|323.51|321.91|323.03|321.43|0
1649163240000|2022-04-05 12:54:00|322.78|321.18|322.78|321.18|322.78|321.18|322.78|321.18|0
1649163250000|2022-04-05 12:54:10|322.54|320.94|322.78|321.18|322.78|321.18|322.54|320.94|0
1649163260000|2022-04-05 12:54:20|323.03|321.43|323.03|321.43|323.03|321.43|323.03|321.43|0
1649163270000|2022-04-05 12:54:30|323.27|321.67|323.76|322.16|324|322.4|323.27|321.67|0
1649163280000|2022-04-05 12:54:40|323.51|321.91|323.51|321.91|323.51|321.91|323.27|321.67|0
1649163290000|2022-04-05 12:54:50|323.27|321.67|323.51|321.91|323.51|321.91|323.27|321.67|0
1649163300000|2022-04-05 12:55:00|323.27|321.67|323.76|322.16|323.76|322.16|323.27|321.67|0
1649163310000|2022-04-05 12:55:10|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649163330000|2022-04-05 12:55:30|323.27|321.67|323.76|322.16|323.76|322.16|323.27|321.67|0
1649163340000|2022-04-05 12:55:40|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649163350000|2022-04-05 12:55:50|323.76|322.16|323.27|321.67|323.76|322.16|323.27|321.67|0
1649163360000|2022-04-05 12:56:00|322.54|320.94|322.78|321.18|322.78|321.18|322.54|320.94|0
1649163370000|2022-04-05 12:56:10|323.02|321.42|322.05|320.45|323.02|321.42|322.05|320.45|0
1649163380000|2022-04-05 12:56:20|321.8|320.2|321.56|319.96|321.8|320.2|321.31|319.71|0
1649163390000|2022-04-05 12:56:30|321.31|319.71|321.56|319.96|321.56|319.96|321.31|319.71|0
1649163400000|2022-04-05 12:56:40|321.31|319.71|321.56|319.96|321.56|319.96|321.31|319.71|0
1649163410000|2022-04-05 12:56:50|321.43|319.83|321.07|319.47|321.43|319.83|321.07|319.47|0
1649163420000|2022-04-05 12:57:00|321.31|319.71|321.56|319.96|321.56|319.96|321.31|319.71|0
1649163430000|2022-04-05 12:57:10|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1649163440000|2022-04-05 12:57:20|321.56|319.96|321.31|319.71|321.56|319.96|321.31|319.71|0
1649163450000|2022-04-05 12:57:30|321.56|319.96|321.07|319.47|321.56|319.96|321.07|319.47|0
1649163460000|2022-04-05 12:57:40|321.31|319.71|321.31|319.71|321.31|319.71|321.31|319.71|0
1649163470000|2022-04-05 12:57:50|321.07|319.47|321.31|319.71|321.31|319.71|321.07|319.47|0
1649163480000|2022-04-05 12:58:00|321.07|319.47|320.58|318.98|321.07|319.47|320.58|318.98|0
1649163490000|2022-04-05 12:58:10|320.33|318.73|320.33|318.73|320.33|318.73|320.09|318.49|0
1649163500000|2022-04-05 12:58:20|320.58|318.98|320.09|318.49|320.58|318.98|320.09|318.49|0
1649163510000|2022-04-05 12:58:30|320.33|318.73|320.33|318.73|320.33|318.73|320.33|318.73|0
1649163520000|2022-04-05 12:58:40|320.58|318.98|320.58|318.98|320.58|318.98|320.58|318.98|0
1649163530000|2022-04-05 12:58:50|320.33|318.73|320.33|318.73|320.33|318.73|320.09|318.49|0
1649163540000|2022-04-05 12:59:00|320.45|318.85|320.33|318.73|320.45|318.85|320.33|318.73|0
1649163550000|2022-04-05 12:59:10|320.45|318.85|320.58|318.98|320.58|318.98|320.45|318.85|0
1649163560000|2022-04-05 12:59:20|320.33|318.73|320.33|318.73|320.33|318.73|320.33|318.73|0
1649163570000|2022-04-05 12:59:30|320.58|318.98|320.82|319.22|320.82|319.22|320.58|318.98|0
1649163590000|2022-04-05 12:59:50|320.58|318.98|321.07|319.47|321.07|319.47|320.58|318.98|0
1649163600000|2022-04-05 13:00:00|320.82|319.22|321.07|319.47|321.31|319.71|320.82|319.22|0
1649163610000|2022-04-05 13:00:10|321.18|319.58|321.56|319.96|321.56|319.96|321.18|319.58|0
1649163620000|2022-04-05 13:00:20|321.8|320.2|321.8|320.2|321.8|320.2|321.8|320.2|0
1649163630000|2022-04-05 13:00:30|322.04|320.44|322.04|320.44|322.04|320.44|322.04|320.44|0
1649163640000|2022-04-05 13:00:40|322.29|320.69|322.04|320.44|322.29|320.69|322.04|320.44|0
1649163650000|2022-04-05 13:00:50|322.29|320.69|322.29|320.69|322.29|320.69|322.29|320.69|0
1649163660000|2022-04-05 13:01:00|322.78|321.18|322.53|320.93|322.78|321.18|322.53|320.93|0
1649163670000|2022-04-05 13:01:10|322.65|321.05|322.78|321.18|322.78|321.18|322.65|321.05|0
1649163690000|2022-04-05 13:01:30|323.27|321.67|323.27|321.67|323.27|321.67|323.27|321.67|0
1649163700000|2022-04-05 13:01:40|323.02|321.42|323.02|321.42|323.02|321.42|323.02|321.42|0
1649163720000|2022-04-05 13:02:00|322.78|321.18|323.02|321.42|323.02|321.42|322.78|321.18|0
1649163730000|2022-04-05 13:02:10|323.14|321.54|323.27|321.67|323.27|321.67|323.02|321.42|0
1649163740000|2022-04-05 13:02:20|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649163760000|2022-04-05 13:02:40|323.76|322.16|324|322.4|324|322.4|323.76|322.16|0
1649163770000|2022-04-05 13:02:50|323.76|322.16|323.76|322.16|323.76|322.16|323.51|321.91|0
1649163790000|2022-04-05 13:03:10|323.51|321.91|323.76|322.16|323.76|322.16|323.51|321.91|0
1649163820000|2022-04-05 13:03:40|324|322.4|324|322.4|324.25|322.65|324|322.4|0
1649163830000|2022-04-05 13:03:50|324.25|322.65|324.25|322.65|324.25|322.65|324.25|322.65|0
1649163840000|2022-04-05 13:04:00|324|322.4|324.25|322.65|324.25|322.65|324|322.4|0
1649163850000|2022-04-05 13:04:10|324.49|322.89|324.25|322.65|324.49|322.89|324.25|322.65|0
1649163860000|2022-04-05 13:04:20|324.49|322.89|324.25|322.65|324.49|322.89|324.25|322.65|0
1649163880000|2022-04-05 13:04:40|324.24|322.64|324.24|322.64|324.24|322.64|324.24|322.64|0
1649163890000|2022-04-05 13:04:50|324|322.4|324|322.4|324|322.4|324|322.4|0
1649163900000|2022-04-05 13:05:00|324.24|322.64|324|322.4|324.24|322.64|324|322.4|0
1649163910000|2022-04-05 13:05:10|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649163920000|2022-04-05 13:05:20|323.27|321.67|323.51|321.91|323.51|321.91|323.27|321.67|0
1649163930000|2022-04-05 13:05:30|323.76|322.16|323.76|322.16|323.76|322.16|323.76|322.16|0
1649163940000|2022-04-05 13:05:40|323.51|321.91|323.02|321.42|323.51|321.91|323.02|321.42|0
1649163950000|2022-04-05 13:05:50|323.14|321.54|323.02|321.42|323.14|321.54|323.02|321.42|0
1649163960000|2022-04-05 13:06:00|323.27|321.67|322.04|320.44|323.27|321.67|322.04|320.44|0
1649163970000|2022-04-05 13:06:10|321.55|319.95|322.29|320.69|322.29|320.69|321.55|319.95|0
1649163980000|2022-04-05 13:06:20|322.53|320.93|322.53|320.93|322.53|320.93|322.53|320.93|0
1649163990000|2022-04-05 13:06:30|322.78|321.18|322.53|320.93|322.78|321.18|322.53|320.93|0
1649164000000|2022-04-05 13:06:40|322.78|321.18|322.78|321.18|322.78|321.18|322.78|321.18|0
1649164010000|2022-04-05 13:06:50|322.53|320.93|322.78|321.18|322.78|321.18|322.53|320.93|0
1649164020000|2022-04-05 13:07:00|323.02|321.42|323.02|321.42|323.02|321.42|323.02|321.42|0
1649164030000|2022-04-05 13:07:10|322.78|321.18|323.02|321.42|323.02|321.42|322.78|321.18|0
1649164040000|2022-04-05 13:07:20|322.78|321.18|322.78|321.18|322.78|321.18|322.78|321.18|0
1649164050000|2022-04-05 13:07:30|323.02|321.42|323.27|321.67|323.27|321.67|323.02|321.42|0
1649164070000|2022-04-05 13:07:50|323.51|321.91|323.27|321.67|323.51|321.91|323.27|321.67|0
1649164080000|2022-04-05 13:08:00|323.75|322.15|323.75|322.15|323.75|322.15|323.75|322.15|0
1649164090000|2022-04-05 13:08:10|323.51|321.91|323.75|322.15|323.75|322.15|323.51|321.91|0
1649164100000|2022-04-05 13:08:20|324|322.4|323.75|322.15|324|322.4|323.75|322.15|0
1649164120000|2022-04-05 13:08:40|324|322.4|323.75|322.15|324|322.4|323.75|322.15|0
1649164130000|2022-04-05 13:08:50|324|322.4|324|322.4|324|322.4|324|322.4|0
1649164140000|2022-04-05 13:09:00|323.75|322.15|323.75|322.15|323.75|322.15|323.75|322.15|0
1649164150000|2022-04-05 13:09:10|324|322.4|323.75|322.15|324|322.4|323.75|322.15|0
1649164160000|2022-04-05 13:09:20|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649164170000|2022-04-05 13:09:30|323.75|322.15|323.75|322.15|323.75|322.15|323.75|322.15|0
1649164190000|2022-04-05 13:09:50|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649164200000|2022-04-05 13:10:00|323.75|322.15|323.26|321.66|323.75|322.15|323.26|321.66|0
1649164210000|2022-04-05 13:10:10|323.02|321.42|323.02|321.42|323.02|321.42|323.02|321.42|0
1649164220000|2022-04-05 13:10:20|323.26|321.66|323.26|321.66|323.26|321.66|323.14|321.54|0
1649164230000|2022-04-05 13:10:30|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649164240000|2022-04-05 13:10:40|323.75|322.15|323.75|322.15|323.75|322.15|323.51|321.91|0
1649164270000|2022-04-05 13:11:10|323.51|321.91|323.51|321.91|323.51|321.91|323.51|321.91|0
1649164280000|2022-04-05 13:11:20|323.26|321.66|323.26|321.66|323.26|321.66|323.26|321.66|0
1649164290000|2022-04-05 13:11:30|323.14|321.54|323.14|321.54|323.14|321.54|323.14|321.54|0
1649164300000|2022-04-05 13:11:40|323.02|321.42|322.89|321.29|323.02|321.42|322.89|321.29|0
1649164310000|2022-04-05 13:11:50|322.77|321.17|323.02|321.42|323.02|321.42|322.77|321.17|0
1649164330000|2022-04-05 13:12:10|323.26|321.66|323.26|321.66|323.26|321.66|323.26|321.66|0
1649164340000|2022-04-05 13:12:20|323.02|321.42|323.02|321.42|323.02|321.42|322.77|321.17|0
1649164350000|2022-04-05 13:12:30|323.26|321.66|323.26|321.66|323.26|321.66|323.26|321.66|0
1649164360000|2022-04-05 13:12:40|323.02|321.42|323.51|321.91|323.51|321.91|323.02|321.42|0
1649164380000|2022-04-05 13:13:00|323.75|322.15|323.51|321.91|323.75|322.15|323.51|321.91|0
1649164390000|2022-04-05 13:13:10|323.75|322.15|323.75|322.15|323.75|322.15|323.51|321.91|0
1649164420000|2022-04-05 13:13:40|324|322.4|324|322.4|324|322.4|324|322.4|0
1649164440000|2022-04-05 13:14:00|324.24|322.64|324.24|322.64|324.24|322.64|324.24|322.64|0
1649164450000|2022-04-05 13:14:10|324.11|322.51|324|322.4|324.11|322.51|324|322.4|0
1649164460000|2022-04-05 13:14:20|323.75|322.15|323.75|322.15|323.75|322.15|323.75|322.15|0
1649164470000|2022-04-05 13:14:30|324|322.4|323.75|322.15|324|322.4|323.75|322.15|0
1649164480000|2022-04-05 13:14:40|324|322.4|324|322.4|324|322.4|324|322.4|0
1649164500000|2022-04-05 13:15:00|324.24|322.64|324.98|323.38|324.98|323.38|324.24|322.64|0
1649164520000|2022-04-05 13:15:20|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1649164540000|2022-04-05 13:15:40|325.47|323.87|325.71|324.11|325.71|324.11|325.47|323.87|0
1649164550000|2022-04-05 13:15:50|325.95|324.35|325.95|324.35|325.95|324.35|325.95|324.35|0
1649164560000|2022-04-05 13:16:00|325.71|324.11|325.71|324.11|325.71|324.11|325.71|324.11|0
1649164570000|2022-04-05 13:16:10|325.47|323.87|325.47|323.87|325.47|323.87|325.47|323.87|0
1649164580000|2022-04-05 13:16:20|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1649164590000|2022-04-05 13:16:30|325.46|323.86|325.46|323.86|325.46|323.86|325.46|323.86|0
1649164600000|2022-04-05 13:16:40|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1649164620000|2022-04-05 13:17:00|325.46|323.86|325.46|323.86|325.46|323.86|325.34|323.74|0
1649164630000|2022-04-05 13:17:10|325.22|323.62|325.22|323.62|325.46|323.86|325.22|323.62|0
1649164650000|2022-04-05 13:17:30|325.46|323.86|325.46|323.86|325.46|323.86|325.46|323.86|0
1649164680000|2022-04-05 13:18:00|325.22|323.62|324.97|323.37|325.22|323.62|324.97|323.37|0
1649164690000|2022-04-05 13:18:10|325.22|323.62|325.46|323.86|325.46|323.86|325.22|323.62|0
1649164700000|2022-04-05 13:18:20|325.22|323.62|324.97|323.37|325.22|323.62|324.97|323.37|0
1649164710000|2022-04-05 13:18:30|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1649164720000|2022-04-05 13:18:40|324.97|323.37|324.97|323.37|324.97|323.37|324.97|323.37|0
1649164730000|2022-04-05 13:18:50|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1649164740000|2022-04-05 13:19:00|324.97|323.37|324.97|323.37|324.97|323.37|324.97|323.37|0
1649164750000|2022-04-05 13:19:10|324.73|323.13|324.73|323.13|324.73|323.13|324.73|323.13|0
1649164760000|2022-04-05 13:19:20|324.48|322.88|324.48|322.88|324.48|322.88|324.48|322.88|0
1649164780000|2022-04-05 13:19:40|324.73|323.13|324.73|323.13|324.73|323.13|324.73|323.13|0
1649164790000|2022-04-05 13:19:50|324.48|322.88|324.48|322.88|324.48|322.88|324.48|322.88|0
1649164800000|2022-04-05 13:20:00|324.73|323.13|324.48|322.88|324.73|323.13|324.24|322.64|0
1649164810000|2022-04-05 13:20:10|324.73|323.13|324.73|323.13|324.73|323.13|324.73|323.13|0
1649164830000|2022-04-05 13:20:30|324.48|322.88|324.73|323.13|324.73|323.13|324.48|322.88|0
1649164860000|2022-04-05 13:21:00|324.97|323.37|324.97|323.37|324.97|323.37|324.97|323.37|0
1649164870000|2022-04-05 13:21:10|324.73|323.13|324.73|323.13|324.73|323.13|324.73|323.13|0
1649164880000|2022-04-05 13:21:20|325.22|323.62|325.09|323.49|325.22|323.62|325.09|323.49|0
1649164890000|2022-04-05 13:21:30|324.97|323.37|325.22|323.62|325.22|323.62|324.97|323.37|0
1649164900000|2022-04-05 13:21:40|325.46|323.86|325.46|323.86|325.46|323.86|325.46|323.86|0
1649164930000|2022-04-05 13:22:10|325.22|323.62|325.22|323.62|325.22|323.62|325.22|323.62|0
1649164940000|2022-04-05 13:22:20|324.97|323.37|324.97|323.37|325.22|323.62|324.97|323.37|0
1649164950000|2022-04-05 13:22:30|324.48|322.88|324.24|322.64|324.48|322.88|324.24|322.64|0
1649164960000|2022-04-05 13:22:40|323.99|322.39|323.99|322.39|323.99|322.39|323.99|322.39|0
1649164970000|2022-04-05 13:22:50|323.75|322.15|323.51|321.91|323.75|322.15|323.51|321.91|0
1649164980000|2022-04-05 13:23:00|323.5|321.9|322.77|321.17|323.5|321.9|322.77|321.17|0
1649164990000|2022-04-05 13:23:10|323.02|321.42|323.26|321.66|323.26|321.66|323.02|321.42|0
1649165000000|2022-04-05 13:23:20|323.5|321.9|323.5|321.9|323.5|321.9|323.5|321.9|0
1649165020000|2022-04-05 13:23:40|323.75|322.15|323.75|322.15|323.75|322.15|323.75|322.15|0
1649165040000|2022-04-05 13:24:00|323.5|321.9|323.75|322.15|323.75|322.15|323.5|321.9|0
1649165050000|2022-04-05 13:24:10|323.5|321.9|323.75|322.15|323.75|322.15|323.5|321.9|0
1649165080000|2022-04-05 13:24:40|323.99|322.39|323.99|322.39|323.99|322.39|323.99|322.39|0
1649165090000|2022-04-05 13:24:50|323.75|322.15|323.87|322.27|323.99|322.39|323.75|322.15|0
1649165100000|2022-04-05 13:25:00|323.5|321.9|323.75|322.15|323.75|322.15|323.5|321.9|0
1649165110000|2022-04-05 13:25:10|323.87|322.27|323.75|322.15|323.87|322.27|323.75|322.15|0
1649165120000|2022-04-05 13:25:20|323.26|321.66|323.5|321.9|323.5|321.9|323.26|321.66|0
1649165130000|2022-04-05 13:25:30|323.26|321.66|323.26|321.66|323.26|321.66|323.26|321.66|0
1649165140000|2022-04-05 13:25:40|323.5|321.9|323.5|321.9|323.5|321.9|323.26|321.66|0
1649165150000|2022-04-05 13:25:50|323.26|321.66|323.26|321.66|323.26|321.66|323.26|321.66|0
1649165160000|2022-04-05 13:26:00|323.5|321.9|323.26|321.66|323.5|321.9|323.26|321.66|0
1649165170000|2022-04-05 13:26:10|323.38|321.78|323.26|321.66|323.5|321.9|323.26|321.66|0
1649165180000|2022-04-05 13:26:20|323.01|321.41|323.01|321.41|323.01|321.41|323.01|321.41|0
1649165200000|2022-04-05 13:26:40|323.26|321.66|323.26|321.66|323.26|321.66|323.26|321.66|0
1649165210000|2022-04-05 13:26:50|323.5|321.9|323.75|322.15|323.75|322.15|323.5|321.9|0
1649165220000|2022-04-05 13:27:00|323.5|321.9|323.5|321.9|323.5|321.9|323.5|321.9|0
1649165230000|2022-04-05 13:27:10|323.75|322.15|323.99|322.39|323.99|322.39|323.75|322.15|0
1649165240000|2022-04-05 13:27:20|324.24|322.64|324.24|322.64|324.24|322.64|324.24|322.64|0
1649165250000|2022-04-05 13:27:30|324.11|322.51|323.99|322.39|324.11|322.51|323.99|322.39|0
1649165260000|2022-04-05 13:27:40|323.75|322.15|323.01|321.41|323.75|322.15|323.01|321.41|0
1649165270000|2022-04-05 13:27:50|322.52|320.92|322.28|320.68|322.52|320.92|322.28|320.68|0
1649165280000|2022-04-05 13:28:00|322.52|320.92|322.77|321.17|322.77|321.17|321.79|320.19|0
1649165300000|2022-04-05 13:28:20|323.01|321.41|323.01|321.41|323.01|321.41|323.01|321.41|0
1649165310000|2022-04-05 13:28:30|322.77|321.17|322.77|321.17|322.77|321.17|322.77|321.17|0
1649165320000|2022-04-05 13:28:40|323.01|321.41|323.01|321.41|323.01|321.41|323.01|321.41|0
1649165330000|2022-04-05 13:28:50|322.77|321.17|322.77|321.17|322.77|321.17|322.77|321.17|0
1649165340000|2022-04-05 13:29:00|323.01|321.41|323.01|321.41|323.26|321.66|323.01|321.41|0
1649165350000|2022-04-05 13:29:10|323.26|321.66|323.01|321.41|323.26|321.66|323.01|321.41|0
1649165360000|2022-04-05 13:29:20|323.5|321.9|323.01|321.41|323.5|321.9|323.01|321.41|0
1649165370000|2022-04-05 13:29:30|322.77|321.17|322.77|321.17|322.77|321.17|322.77|321.17|0
1649165380000|2022-04-05 13:29:40|322.52|320.92|320.57|318.97|322.52|320.92|320.57|318.97|0
1649165390000|2022-04-05 13:29:50|320.32|318.72|319.35|317.75|320.32|318.72|318.86|317.26|0
1649165400000|2022-04-05 13:30:00|319.1|317.5|320.32|318.72|320.32|318.72|319.1|317.5|0
1649165410000|2022-04-05 13:30:10|320.08|318.48|323.5|321.9|323.5|321.9|320.08|318.48|0
1649165420000|2022-04-05 13:30:20|323.75|322.15|323.75|322.15|323.75|322.15|323.01|321.41|0
1649165430000|2022-04-05 13:30:30|323.5|321.9|323.26|321.66|323.99|322.39|323.26|321.66|0
1649165440000|2022-04-05 13:30:40|323.5|321.9|323.99|322.39|323.99|322.39|323.5|321.9|0
1649165450000|2022-04-05 13:30:50|323.75|322.15|323.5|321.9|324.97|323.37|323.5|321.9|0
1649165460000|2022-04-05 13:31:00|323.26|321.66|325.22|323.62|325.22|323.62|323.26|321.66|0
1649165470000|2022-04-05 13:31:10|326.19|324.59|326.19|324.59|326.93|325.33|326.19|324.59|0
1649165480000|2022-04-05 13:31:20|326.68|325.08|326.19|324.59|326.68|325.08|326.19|324.59|0
1649165490000|2022-04-05 13:31:30|326.07|324.47|327.66|326.06|327.66|326.06|326.07|324.47|0
1649165500000|2022-04-05 13:31:40|327.91|326.31|327.42|325.82|328.4|326.8|327.42|325.82|0
1649165510000|2022-04-05 13:31:50|327.66|326.06|327.91|326.31|328.15|326.55|327.66|326.06|0
1649165520000|2022-04-05 13:32:00|328.64|327.04|329.87|328.27|329.87|328.27|328.64|327.04|0
1649165530000|2022-04-05 13:32:10|330.12|328.52|330.85|329.25|330.85|329.25|329.74|328.14|0
1649165540000|2022-04-05 13:32:20|330.61|329.01|330.12|328.52|330.61|329.01|329.87|328.27|0
1649165550000|2022-04-05 13:32:30|330.36|328.76|330.36|328.76|330.36|328.76|329.87|328.27|0
1649165560000|2022-04-05 13:32:40|329.38|327.78|329.38|327.78|329.38|327.78|329.38|327.78|0
1649165570000|2022-04-05 13:32:50|329.13|327.53|329.62|328.02|329.62|328.02|329.13|327.53|0
1649165580000|2022-04-05 13:33:00|329.13|327.53|329.13|327.53|329.38|327.78|328.4|326.8|0
1649165590000|2022-04-05 13:33:10|328.64|327.04|328.15|326.55|328.89|327.29|328.15|326.55|0
1649165600000|2022-04-05 13:33:20|327.91|326.31|329.13|327.53|329.13|327.53|327.91|326.31|0
1649165610000|2022-04-05 13:33:30|329.62|328.02|328.4|326.8|329.62|328.02|328.4|326.8|0
1649165620000|2022-04-05 13:33:40|328.64|327.04|328.4|326.8|328.64|327.04|328.4|326.8|0
1649165630000|2022-04-05 13:33:50|329.38|327.78|330.11|328.51|330.11|328.51|329.38|327.78|0
1649165640000|2022-04-05 13:34:00|330.36|328.76|331.34|329.74|331.34|329.74|330.36|328.76|0
1649165650000|2022-04-05 13:34:10|332.08|330.48|332.08|330.48|332.08|330.48|331.1|329.5|0
1649165660000|2022-04-05 13:34:20|331.59|329.99|331.63|330.03|331.63|330.03|331.34|329.74|0
1649165670000|2022-04-05 13:34:30|331.39|329.79|330.9|329.3|331.63|330.03|330.9|329.3|0
1649165680000|2022-04-05 13:34:40|330.65|329.05|329.92|328.32|330.65|329.05|329.92|328.32|0
1649165690000|2022-04-05 13:34:50|330.65|329.05|331.14|329.54|331.14|329.54|330.65|329.05|0
1649165700000|2022-04-05 13:35:00|332.86|331.26|333.84|332.24|333.84|332.24|332.86|331.26|0
1649165710000|2022-04-05 13:35:10|334.82|333.22|335.07|333.47|335.31|333.71|334.82|333.22|0
1649165720000|2022-04-05 13:35:20|334.58|332.98|334.58|332.98|334.82|333.22|334.58|332.98|0
1649165730000|2022-04-05 13:35:30|333.84|332.24|335.07|333.47|335.56|333.96|333.84|332.24|0
1649165740000|2022-04-05 13:35:40|335.31|333.71|333.84|332.24|335.31|333.71|333.84|332.24|0
1649165750000|2022-04-05 13:35:50|334.08|332.48|334.58|332.98|334.58|332.98|334.08|332.48|0
1649165760000|2022-04-05 13:36:00|334.08|332.48|334.08|332.48|334.08|332.48|333.84|332.24|0
1649165770000|2022-04-05 13:36:10|333.84|332.24|333.1|331.5|334.33|332.73|333.1|331.5|0
1649165780000|2022-04-05 13:36:20|333.35|331.75|334.08|332.48|334.08|332.48|333.35|331.75|0
1649165790000|2022-04-05 13:36:30|333.35|331.75|333.59|331.99|333.59|331.99|333.1|331.5|0
1649165800000|2022-04-05 13:36:40|333.35|331.75|332.12|330.52|333.35|331.75|332.12|330.52|0
1649165810000|2022-04-05 13:36:50|331.63|330.03|331.63|330.03|331.63|330.03|331.63|330.03|0
1649165820000|2022-04-05 13:37:00|331.39|329.79|332.12|330.52|332.12|330.52|331.39|329.79|0
1649165830000|2022-04-05 13:37:10|331.88|330.28|331.88|330.28|332.61|331.01|331.88|330.28|0
1649165840000|2022-04-05 13:37:20|332.61|331.01|333.1|331.5|333.35|331.75|332.61|331.01|0
1649165850000|2022-04-05 13:37:30|333.59|331.99|333.84|332.24|333.84|332.24|333.59|331.99|0
1649165860000|2022-04-05 13:37:40|334.08|332.48|333.59|331.99|334.08|332.48|333.59|331.99|0
1649165870000|2022-04-05 13:37:50|333.71|332.11|333.1|331.5|333.71|332.11|333.1|331.5|0
1649165880000|2022-04-05 13:38:00|332.61|331.01|333.35|331.75|333.35|331.75|332.61|331.01|0
1649165890000|2022-04-05 13:38:10|333.84|332.24|334.08|332.48|334.08|332.48|333.84|332.24|0
1649165900000|2022-04-05 13:38:20|334.2|332.6|334.33|332.73|334.57|332.97|334.2|332.6|0
1649165910000|2022-04-05 13:38:30|334.57|332.97|334.33|332.73|334.57|332.97|334.33|332.73|0
1649165920000|2022-04-05 13:38:40|333.59|331.99|333.84|332.24|333.84|332.24|333.35|331.75|0
1649165930000|2022-04-05 13:38:50|334.08|332.48|335.07|333.47|335.07|333.47|334.08|332.48|0
1649165940000|2022-04-05 13:39:00|335.31|333.71|335.56|333.96|335.8|334.2|335.31|333.71|0
1649165950000|2022-04-05 13:39:10|336.05|334.45|334.57|332.97|336.05|334.45|334.57|332.97|0
1649165960000|2022-04-05 13:39:20|334.82|333.22|335.8|334.2|335.8|334.2|334.82|333.22|0
1649165970000|2022-04-05 13:39:30|335.31|333.71|335.56|333.96|335.56|333.96|335.31|333.71|0
1649165980000|2022-04-05 13:39:40|335.31|333.71|335.31|333.71|335.67|334.07|335.06|333.46|0
1649165990000|2022-04-05 13:39:50|335.43|333.83|335.8|334.2|335.8|334.2|335.43|333.83|0
1649166000000|2022-04-05 13:40:00|335.56|333.96|338.26|336.66|338.26|336.66|335.56|333.96|0
1649166010000|2022-04-05 13:40:10|338.01|336.41|337.77|336.17|338.01|336.41|337.03|335.43|0
1649166020000|2022-04-05 13:40:20|338.01|336.41|338.01|336.41|338.01|336.41|338.01|336.41|0
1649166030000|2022-04-05 13:40:30|337.52|335.92|336.54|334.94|337.52|335.92|336.54|334.94|0
1649166040000|2022-04-05 13:40:40|336.29|334.69|336.54|334.94|336.54|334.94|336.29|334.69|0
1649166050000|2022-04-05 13:40:50|335.8|334.2|336.29|334.69|336.29|334.69|335.8|334.2|0
1649166060000|2022-04-05 13:41:00|335.56|333.96|335.31|333.71|335.56|333.96|334.94|333.34|0
1649166070000|2022-04-05 13:41:10|335.56|333.96|336.78|335.18|336.78|335.18|335.56|333.96|0
1649166080000|2022-04-05 13:41:20|337.03|335.43|336.05|334.45|337.03|335.43|336.05|334.45|0
1649166090000|2022-04-05 13:41:30|335.56|333.96|336.78|335.18|336.78|335.18|335.56|333.96|0
1649166100000|2022-04-05 13:41:40|336.65|335.05|336.29|334.69|337.03|335.43|336.29|334.69|0
1649166110000|2022-04-05 13:41:50|336.78|335.18|336.78|335.18|336.78|335.18|336.78|335.18|0
1649166120000|2022-04-05 13:42:00|336.29|334.69|336.29|334.69|336.29|334.69|335.56|333.96|0
1649166130000|2022-04-05 13:42:10|336.05|334.45|336.29|334.69|336.54|334.94|336.05|334.45|0
1649166140000|2022-04-05 13:42:20|336.05|334.45|335.55|333.95|336.05|334.45|335.31|333.71|0
1649166150000|2022-04-05 13:42:30|336.29|334.69|336.05|334.45|336.29|334.69|335.8|334.2|0
1649166160000|2022-04-05 13:42:40|335.8|334.2|336.05|334.45|336.29|334.69|335.8|334.2|0
1649166170000|2022-04-05 13:42:50|335.55|333.95|335.18|333.58|335.8|334.2|335.18|333.58|0
1649166180000|2022-04-05 13:43:00|335.31|333.71|335.06|333.46|335.31|333.71|334.82|333.22|0
1649166190000|2022-04-05 13:43:10|335.55|333.95|335.31|333.71|335.55|333.95|335.06|333.46|0
1649166200000|2022-04-05 13:43:20|335.67|334.07|335.8|334.2|335.8|334.2|335.67|334.07|0
1649166210000|2022-04-05 13:43:30|336.05|334.45|336.05|334.45|336.29|334.69|335.8|334.2|0
1649166220000|2022-04-05 13:43:40|336.29|334.69|335.55|333.95|336.29|334.69|335.31|333.71|0
1649166230000|2022-04-05 13:43:50|335.06|333.46|335.06|333.46|335.06|333.46|334.57|332.97|0
1649166240000|2022-04-05 13:44:00|335.31|333.71|335.55|333.95|335.8|334.2|335.31|333.71|0
1649166250000|2022-04-05 13:44:10|334.57|332.97|334.82|333.22|334.82|333.22|334.57|332.97|0
1649166260000|2022-04-05 13:44:20|334.57|332.97|335.55|333.95|335.55|333.95|334.57|332.97|0
1649166270000|2022-04-05 13:44:30|336.05|334.45|336.29|334.69|336.29|334.69|336.05|334.45|0
1649166280000|2022-04-05 13:44:40|336.54|334.94|335.92|334.32|336.54|334.94|335.92|334.32|0
1649166290000|2022-04-05 13:44:50|335.55|333.95|334.82|333.22|335.55|333.95|334.82|333.22|0
1649166300000|2022-04-05 13:45:00|334.94|333.34|335.06|333.46|336.29|334.69|334.94|333.34|0
1649166310000|2022-04-05 13:45:10|335.8|334.2|336.29|334.69|336.29|334.69|335.8|334.2|0
1649166320000|2022-04-05 13:45:20|336.54|334.94|336.04|334.44|336.54|334.94|336.04|334.44|0
1649166330000|2022-04-05 13:45:30|336.16|334.56|336.29|334.69|336.29|334.69|335.8|334.2|0
1649166340000|2022-04-05 13:45:40|335.92|334.32|336.04|334.44|336.04|334.44|335.55|333.95|0
1649166350000|2022-04-05 13:45:50|336.29|334.69|336.54|334.94|336.54|334.94|336.04|334.44|0
1649166360000|2022-04-05 13:46:00|337.27|335.67|336.78|335.18|337.27|335.67|336.78|335.18|0
1649166370000|2022-04-05 13:46:10|337.03|335.43|336.78|335.18|337.27|335.67|336.78|335.18|0
1649166380000|2022-04-05 13:46:20|336.29|334.69|337.03|335.43|337.03|335.43|336.29|334.69|0
1649166390000|2022-04-05 13:46:30|337.52|335.92|337.52|335.92|337.52|335.92|337.03|335.43|0
1649166400000|2022-04-05 13:46:40|337.76|336.16|338.01|336.41|338.01|336.41|337.52|335.92|0
1649166410000|2022-04-05 13:46:50|337.76|336.16|337.27|335.67|337.76|336.16|337.03|335.43|0
1649166420000|2022-04-05 13:47:00|336.78|335.18|336.65|335.05|337.03|335.43|336.65|335.05|0
1649166430000|2022-04-05 13:47:10|337.03|335.43|337.03|335.43|337.76|336.16|337.03|335.43|0
1649166440000|2022-04-05 13:47:20|337.27|335.67|336.78|335.18|337.27|335.67|336.78|335.18|0
1649166450000|2022-04-05 13:47:30|336.54|334.94|336.54|334.94|337.27|335.67|336.54|334.94|0
1649166460000|2022-04-05 13:47:40|336.78|335.18|336.04|334.44|336.78|335.18|336.04|334.44|0
1649166470000|2022-04-05 13:47:50|335.8|334.2|335.31|333.71|335.8|334.2|335.31|333.71|0
1649166480000|2022-04-05 13:48:00|335.8|334.2|335.92|334.32|335.92|334.32|335.55|333.95|0
1649166490000|2022-04-05 13:48:10|336.29|334.69|335.31|333.71|336.29|334.69|335.06|333.46|0
1649166500000|2022-04-05 13:48:20|335.06|333.46|335.06|333.46|335.06|333.46|334.82|333.22|0
1649166510000|2022-04-05 13:48:30|334.82|333.22|334.44|332.84|334.82|333.22|334.44|332.84|0
1649166520000|2022-04-05 13:48:40|334.33|332.73|334.08|332.48|334.57|332.97|334.08|332.48|0
1649166530000|2022-04-05 13:48:50|334.2|332.6|335.06|333.46|335.06|333.46|334.08|332.48|0
1649166540000|2022-04-05 13:49:00|334.57|332.97|333.84|332.24|334.93|333.33|333.84|332.24|0
1649166550000|2022-04-05 13:49:10|334.08|332.48|333.59|331.99|334.33|332.73|333.59|331.99|0
1649166560000|2022-04-05 13:49:20|333.34|331.74|333.59|331.99|333.59|331.99|333.1|331.5|0
1649166570000|2022-04-05 13:49:30|333.84|332.24|332.85|331.25|333.84|332.24|332.85|331.25|0
1649166580000|2022-04-05 13:49:40|333.1|331.5|334.08|332.48|334.08|332.48|333.1|331.5|0
1649166590000|2022-04-05 13:49:50|333.59|331.99|333.71|332.11|333.84|332.24|333.59|331.99|0
1649166600000|2022-04-05 13:50:00|334.08|332.48|333.84|332.24|334.33|332.73|333.84|332.24|0
1649166610000|2022-04-05 13:50:10|333.59|331.99|333.34|331.74|333.84|332.24|333.34|331.74|0
1649166620000|2022-04-05 13:50:20|333.22|331.62|332.85|331.25|333.22|331.62|332.85|331.25|0
1649166630000|2022-04-05 13:50:30|332.73|331.13|332.24|330.64|332.73|331.13|332.24|330.64|0
1649166640000|2022-04-05 13:50:40|332.36|330.76|332.85|331.25|332.85|331.25|332.12|330.52|0
1649166650000|2022-04-05 13:50:50|332.61|331.01|332.61|331.01|332.73|331.13|332.61|331.01|0
1649166660000|2022-04-05 13:51:00|332.85|331.25|331.14|329.54|332.85|331.25|331.14|329.54|0
1649166670000|2022-04-05 13:51:10|330.65|329.05|331.26|329.66|331.26|329.66|330.65|329.05|0
1649166680000|2022-04-05 13:51:20|330.65|329.05|331.14|329.54|331.14|329.54|330.4|328.8|0
1649166690000|2022-04-05 13:51:30|330.65|329.05|330.89|329.29|330.89|329.29|330.16|328.56|0
1649166700000|2022-04-05 13:51:40|331.01|329.41|330.89|329.29|331.14|329.54|330.89|329.29|0
1649166710000|2022-04-05 13:51:50|331.14|329.54|331.14|329.54|331.14|329.54|331.14|329.54|0
1649166720000|2022-04-05 13:52:00|331.38|329.78|331.63|330.03|331.63|330.03|331.38|329.78|0
1649166730000|2022-04-05 13:52:10|331.5|329.9|331.38|329.78|331.63|330.03|331.38|329.78|0
1649166740000|2022-04-05 13:52:20|331.14|329.54|331.14|329.54|331.14|329.54|331.14|329.54|0
1649166750000|2022-04-05 13:52:30|330.89|329.29|331.14|329.54|331.14|329.54|330.89|329.29|0
1649166760000|2022-04-05 13:52:40|331.38|329.78|331.25|329.65|331.38|329.78|331.14|329.54|0
1649166770000|2022-04-05 13:52:50|331.14|329.54|331.63|330.03|331.63|330.03|331.14|329.54|0
1649166780000|2022-04-05 13:53:00|331.38|329.78|331.14|329.54|331.38|329.78|331.14|329.54|0
1649166790000|2022-04-05 13:53:10|330.4|328.8|330.16|328.56|330.52|328.92|330.16|328.56|0
1649166800000|2022-04-05 13:53:20|330.4|328.8|330.03|328.43|330.65|329.05|330.03|328.43|0
1649166810000|2022-04-05 13:53:30|330.16|328.56|329.91|328.31|330.16|328.56|329.67|328.07|0
1649166820000|2022-04-05 13:53:40|329.67|328.07|330.4|328.8|330.4|328.8|329.67|328.07|0
1649166830000|2022-04-05 13:53:50|330.89|329.29|331.14|329.54|331.38|329.78|330.89|329.29|0
1649166840000|2022-04-05 13:54:00|330.89|329.29|331.14|329.54|331.14|329.54|330.89|329.29|0
1649166850000|2022-04-05 13:54:10|330.89|329.29|330.65|329.05|330.89|329.29|330.65|329.05|0
1649166860000|2022-04-05 13:54:20|331.14|329.54|331.74|330.14|331.74|330.14|331.14|329.54|0
1649166870000|2022-04-05 13:54:30|331.87|330.27|332.61|331.01|332.61|331.01|331.87|330.27|0
1649166880000|2022-04-05 13:54:40|332.12|330.52|332.61|331.01|332.61|331.01|332.12|330.52|0
1649166890000|2022-04-05 13:54:50|332.48|330.88|332.61|331.01|332.61|331.01|332.36|330.76|0
1649166900000|2022-04-05 13:55:00|332.36|330.76|332.12|330.52|332.36|330.76|332.12|330.52|0
1649166910000|2022-04-05 13:55:10|332.36|330.76|332.61|331.01|332.61|331.01|332.12|330.52|0
1649166920000|2022-04-05 13:55:20|332.72|331.12|332.85|331.25|332.85|331.25|332.61|331.01|0
1649166930000|2022-04-05 13:55:30|333.34|331.74|333.83|332.23|333.83|332.23|333.34|331.74|0
1649166940000|2022-04-05 13:55:40|333.71|332.11|333.59|331.99|334.08|332.48|333.59|331.99|0
1649166950000|2022-04-05 13:55:50|333.83|332.23|333.1|331.5|333.83|332.23|333.1|331.5|0
1649166960000|2022-04-05 13:56:00|333.34|331.74|332.61|331.01|333.34|331.74|332.61|331.01|0
1649166970000|2022-04-05 13:56:10|333.1|331.5|332.85|331.25|333.1|331.5|332.85|331.25|0
1649166980000|2022-04-05 13:56:20|332.61|331.01|332.85|331.25|332.85|331.25|332.61|331.01|0
1649166990000|2022-04-05 13:56:30|332.61|331.01|333.1|331.5|333.1|331.5|332.61|331.01|0
1649167000000|2022-04-05 13:56:40|333.34|331.74|333.59|331.99|333.83|332.23|333.34|331.74|0
1649167010000|2022-04-05 13:56:50|333.83|332.23|333.83|332.23|334.08|332.48|333.83|332.23|0
1649167020000|2022-04-05 13:57:00|334.08|332.48|333.1|331.5|334.32|332.72|333.1|331.5|0
1649167030000|2022-04-05 13:57:10|333.34|331.74|332.36|330.76|333.34|331.74|332.36|330.76|0
1649167040000|2022-04-05 13:57:20|332.61|331.01|333.1|331.5|333.1|331.5|332.61|331.01|0
1649167050000|2022-04-05 13:57:30|332.85|331.25|333.1|331.5|333.1|331.5|332.85|331.25|0
1649167060000|2022-04-05 13:57:40|333.34|331.74|333.34|331.74|333.34|331.74|332.85|331.25|0
1649167070000|2022-04-05 13:57:50|333.59|331.99|333.83|332.23|333.83|332.23|333.59|331.99|0
1649167080000|2022-04-05 13:58:00|333.59|331.99|332.85|331.25|333.59|331.99|332.85|331.25|0
1649167090000|2022-04-05 13:58:10|332.61|331.01|332.85|331.25|332.85|331.25|332.61|331.01|0
1649167100000|2022-04-05 13:58:20|332.97|331.37|333.59|331.99|333.59|331.99|332.97|331.37|0
1649167110000|2022-04-05 13:58:30|333.34|331.74|334.08|332.48|334.08|332.48|333.34|331.74|0
1649167120000|2022-04-05 13:58:40|334.32|332.72|334.81|333.21|334.81|333.21|334.32|332.72|0
1649167130000|2022-04-05 13:58:50|335.06|333.46|335.06|333.46|335.06|333.46|335.06|333.46|0
1649167140000|2022-04-05 13:59:00|334.57|332.97|334.57|332.97|334.81|333.21|334.57|332.97|0
1649167150000|2022-04-05 13:59:10|334.81|333.21|335.55|333.95|335.55|333.95|334.81|333.21|0
1649167160000|2022-04-05 13:59:20|335.8|334.2|335.3|333.7|335.8|334.2|335.3|333.7|0
1649167170000|2022-04-05 13:59:30|335.06|333.46|334.57|332.97|335.18|333.58|334.57|332.97|0
1649167180000|2022-04-05 13:59:40|334.93|333.33|335.55|333.95|335.55|333.95|334.93|333.33|0
1649167190000|2022-04-05 13:59:50|335.67|334.07|335.8|334.2|335.8|334.2|335.55|333.95|0
1649167200000|2022-04-05 14:00:00|335.67|334.07|336.04|334.44|336.16|334.56|335.67|334.07|0
1649167210000|2022-04-05 14:00:10|335.3|333.7|335.06|333.46|335.55|333.95|334.57|332.97|0
1649167220000|2022-04-05 14:00:20|334.32|332.72|335.8|334.2|335.8|334.2|334.32|332.72|0
1649167230000|2022-04-05 14:00:30|335.3|333.7|335.55|333.95|335.55|333.95|335.3|333.7|0
1649167240000|2022-04-05 14:00:40|335.06|333.46|336.16|334.56|336.16|334.56|335.06|333.46|0
1649167250000|2022-04-05 14:00:50|337.76|336.16|337.51|335.91|338|336.4|337.51|335.91|0
1649167260000|2022-04-05 14:01:00|337.27|335.67|336.29|334.69|337.27|335.67|336.04|334.44|0
1649167270000|2022-04-05 14:01:10|335.3|333.7|336.29|334.69|336.29|334.69|335.3|333.7|0
1649167280000|2022-04-05 14:01:20|336.04|334.44|335.3|333.7|336.04|334.44|335.3|333.7|0
1649167290000|2022-04-05 14:01:30|335.18|333.58|336.78|335.18|336.78|335.18|335.18|333.58|0
1649167300000|2022-04-05 14:01:40|336.53|334.93|337.76|336.16|337.76|336.16|336.53|334.93|0
1649167310000|2022-04-05 14:01:50|339.48|337.88|339.97|338.37|339.97|338.37|339.23|337.63|0
1649167320000|2022-04-05 14:02:00|339.72|338.12|340.22|338.62|340.33|338.73|339.72|338.12|0
1649167330000|2022-04-05 14:02:10|340.71|339.11|341.94|340.34|341.94|340.34|340.71|339.11|0
1649167340000|2022-04-05 14:02:20|342.18|340.58|341.44|339.84|342.18|340.58|341.44|339.84|0
1649167350000|2022-04-05 14:02:30|340.95|339.35|341.2|339.6|341.2|339.6|340.71|339.11|0
1649167360000|2022-04-05 14:02:40|341.69|340.09|341.69|340.09|341.94|340.34|341.44|339.84|0
1649167370000|2022-04-05 14:02:50|342.05|340.45|342.18|340.58|342.18|340.58|342.05|340.45|0
1649167380000|2022-04-05 14:03:00|341.94|340.34|343.9|342.3|344.4|342.8|341.94|340.34|0
1649167390000|2022-04-05 14:03:10|343.66|342.06|344.4|342.8|344.4|342.8|343.66|342.06|0
1649167400000|2022-04-05 14:03:20|344.15|342.55|343.9|342.3|344.15|342.55|343.9|342.3|0
1649167410000|2022-04-05 14:03:30|343.66|342.06|343.66|342.06|344.02|342.42|343.66|342.06|0
1649167420000|2022-04-05 14:03:40|343.41|341.81|343.41|341.81|343.41|341.81|343.17|341.57|0
1649167430000|2022-04-05 14:03:50|342.18|340.58|342.92|341.32|342.92|341.32|342.18|340.58|0
1649167440000|2022-04-05 14:04:00|342.67|341.07|341.94|340.34|342.67|341.07|341.94|340.34|0
1649167450000|2022-04-05 14:04:10|342.05|340.45|341.69|340.09|342.05|340.45|341.69|340.09|0
1649167460000|2022-04-05 14:04:20|341.44|339.84|342.18|340.58|342.18|340.58|341.44|339.84|0
1649167470000|2022-04-05 14:04:30|342.43|340.83|340.95|339.35|342.43|340.83|340.95|339.35|0
1649167480000|2022-04-05 14:04:40|340.71|339.11|339.48|337.88|340.71|339.11|339.48|337.88|0
1649167490000|2022-04-05 14:04:50|339.72|338.12|339.72|338.12|339.97|338.37|339.48|337.88|0
1649167500000|2022-04-05 14:05:00|339.23|337.63|338.25|336.65|339.23|337.63|338.25|336.65|0
1649167510000|2022-04-05 14:05:10|337.51|335.91|335.79|334.19|337.51|335.91|335.79|334.19|0
1649167520000|2022-04-05 14:05:20|334.81|333.21|333.83|332.23|334.81|333.21|333.83|332.23|0
1649167530000|2022-04-05 14:05:30|333.34|331.74|331.87|330.27|333.34|331.74|331.87|330.27|0
1649167540000|2022-04-05 14:05:40|331.13|329.53|331.62|330.02|331.62|330.02|330.89|329.29|0
1649167550000|2022-04-05 14:05:50|330.89|329.29|331.13|329.53|331.62|330.02|330.89|329.29|0
1649167560000|2022-04-05 14:06:00|330.89|329.29|331.62|330.02|331.62|330.02|330.64|329.04|0
1649167570000|2022-04-05 14:06:10|332.36|330.76|331.87|330.27|332.6|331|331.87|330.27|0
1649167580000|2022-04-05 14:06:20|331.62|330.02|329.66|328.06|331.62|330.02|329.66|328.06|0
1649167590000|2022-04-05 14:06:30|328.68|327.08|328.68|327.08|328.68|327.08|328.44|326.84|0
1649167600000|2022-04-05 14:06:40|328.44|326.84|327.46|325.86|328.44|326.84|327.46|325.86|0
1649167610000|2022-04-05 14:06:50|327.95|326.35|328.44|326.84|329.17|327.57|327.95|326.35|0
1649167620000|2022-04-05 14:07:00|328.68|327.08|327.95|326.35|328.68|327.08|327.46|325.86|0
1649167630000|2022-04-05 14:07:10|327.46|325.86|326.48|324.88|327.46|325.86|326.48|324.88|0
1649167640000|2022-04-05 14:07:20|325.5|323.9|325.5|323.9|326.23|324.63|325.5|323.9|0
1649167650000|2022-04-05 14:07:30|324.52|322.92|323.05|321.45|324.52|322.92|323.05|321.45|0
1649167660000|2022-04-05 14:07:40|322.07|320.47|322.07|320.47|322.07|320.47|321.34|319.74|0
1649167670000|2022-04-05 14:07:50|322.32|320.72|322.32|320.72|322.32|320.72|321.59|319.99|0
1649167680000|2022-04-05 14:08:00|322.56|320.96|320.61|319.01|322.56|320.96|320.61|319.01|0
1649167690000|2022-04-05 14:08:10|321.59|319.99|319.14|317.54|321.59|319.99|318.41|316.81|0
1649167700000|2022-04-05 14:08:20|319.02|317.42|319.39|317.79|319.63|318.03|319.02|317.42|0
1649167710000|2022-04-05 14:08:30|319.88|318.28|319.63|318.03|319.88|318.28|319.39|317.79|0
1649167720000|2022-04-05 14:08:40|319.88|318.28|319.39|317.79|320.36|318.76|319.39|317.79|0
1649167730000|2022-04-05 14:08:50|319.63|318.03|316.95|315.35|319.63|318.03|316.7|315.1|0
1649167740000|2022-04-05 14:09:00|316.21|314.61|315.97|314.37|316.21|314.61|315.24|313.64|0
1649167750000|2022-04-05 14:09:10|314.75|313.15|314.02|312.42|314.75|313.15|314.02|312.42|0
1649167760000|2022-04-05 14:09:20|313.78|312.18|314.75|313.15|314.99|313.39|313.78|312.18|0
1649167770000|2022-04-05 14:09:30|315.24|313.64|315.15|313.23|315.24|313.64|314.51|312.91|0
1649167780000|2022-04-05 14:09:40|315.64|313.72|314.91|312.99|315.64|313.72|314.91|312.99|0
1649167790000|2022-04-05 14:09:50|315.15|313.23|315.89|313.97|315.89|313.97|315.03|313.11|0
1649167800000|2022-04-05 14:10:00|315.4|313.48|315.89|313.97|315.89|313.97|314.67|312.75|0
1649167810000|2022-04-05 14:10:10|316.62|314.7|317.59|315.67|317.59|315.67|316.62|314.7|0
1649167820000|2022-04-05 14:10:20|317.84|315.92|317.47|315.55|317.84|315.92|316.62|314.7|0
1649167830000|2022-04-05 14:10:30|317.72|315.8|317.72|315.8|318.69|316.77|317.72|315.8|0
1649167840000|2022-04-05 14:10:40|316.99|315.07|316.74|314.82|316.99|315.07|316.74|314.82|0
1649167850000|2022-04-05 14:10:50|316.5|314.58|316.5|314.58|316.74|314.82|316.5|314.58|0
1649167860000|2022-04-05 14:11:00|316.74|314.82|317.23|315.31|317.23|315.31|316.74|314.82|0
1649167870000|2022-04-05 14:11:10|316.74|314.82|316.74|314.82|316.99|315.07|316.5|314.58|0
1649167880000|2022-04-05 14:11:20|316.99|315.07|316.25|314.33|316.99|315.07|316.25|314.33|0
1649167890000|2022-04-05 14:11:30|315.77|313.85|316.99|315.07|316.99|315.07|315.77|313.85|0
1649167900000|2022-04-05 14:11:40|316.5|314.58|316.37|314.45|316.99|315.07|316.37|314.45|0
1649167910000|2022-04-05 14:11:50|316.01|314.09|316.25|314.33|316.99|315.07|316.01|314.09|0
1649167920000|2022-04-05 14:12:00|316.74|314.82|316.13|314.21|316.74|314.82|316.13|314.21|0
1649167930000|2022-04-05 14:12:10|316.74|314.82|317.3|315.38|317.96|316.04|316.74|314.82|0
1649167940000|2022-04-05 14:12:20|316.32|314.4|315.1|313.18|316.32|314.4|315.1|313.18|0
1649167950000|2022-04-05 14:12:30|315.8|313.88|316.04|314.12|316.04|314.12|315.31|313.39|0
1649167960000|2022-04-05 14:12:40|317.26|315.34|317.75|315.83|317.75|315.83|317.26|315.34|0
1649167970000|2022-04-05 14:12:50|317.26|315.34|316.04|314.12|317.26|315.34|316.04|314.12|0
1649167980000|2022-04-05 14:13:00|315.8|313.88|315.56|313.64|315.8|313.88|315.07|313.15|0
1649167990000|2022-04-05 14:13:10|315.8|313.88|316.04|314.12|316.04|314.12|315.8|313.88|0
1649168000000|2022-04-05 14:13:20|315.8|313.88|315.31|313.39|315.8|313.88|315.31|313.39|0
1649168010000|2022-04-05 14:13:30|315.56|313.64|315.31|313.39|316.04|314.12|315.31|313.39|0
1649168020000|2022-04-05 14:13:40|315.56|313.64|316.04|314.12|316.04|314.12|315.56|313.64|0
1649168030000|2022-04-05 14:13:50|316.29|314.37|315.07|313.15|316.29|314.37|314.83|312.91|0
1649168040000|2022-04-05 14:14:00|314.58|312.66|314.83|312.91|316.04|314.12|314.58|312.66|0
1649168050000|2022-04-05 14:14:10|315.8|313.88|315.56|313.64|315.8|313.88|315.56|313.64|0
1649168060000|2022-04-05 14:14:20|315.8|313.88|315.56|313.64|316.77|314.85|315.56|313.64|0
1649168070000|2022-04-05 14:14:30|315.31|313.39|316.04|314.12|316.04|314.12|315.31|313.39|0
1649168080000|2022-04-05 14:14:40|316.29|314.37|316.53|314.61|316.53|314.61|315.8|313.88|0
1649168090000|2022-04-05 14:14:50|316.29|314.37|316.77|314.85|316.77|314.85|316.29|314.37|0
1649168100000|2022-04-05 14:15:00|315.56|313.64|312.15|310.23|315.56|313.64|311.67|309.75|0
1649168110000|2022-04-05 14:15:10|311.42|309.5|312.15|310.23|312.15|310.23|311.42|309.5|0
1649168120000|2022-04-05 14:15:20|312.39|310.47|311.18|309.26|312.64|310.72|311.18|309.26|0
1649168130000|2022-04-05 14:15:30|311.42|309.5|311.18|309.26|311.42|309.5|311.18|309.26|0
1649168140000|2022-04-05 14:15:40|310.94|309.02|311.18|309.26|311.18|309.26|310.45|308.53|0
1649168150000|2022-04-05 14:15:50|311.42|309.5|311.18|309.26|311.42|309.5|311.18|309.26|0
1649168160000|2022-04-05 14:16:00|311.42|309.5|310.45|308.53|311.42|309.5|310.45|308.53|0
1649168170000|2022-04-05 14:16:10|310.94|309.02|309.96|308.04|310.94|309.02|309.96|308.04|0
1649168180000|2022-04-05 14:16:20|310.21|308.29|310.45|308.53|310.45|308.53|309.72|307.8|0
1649168190000|2022-04-05 14:16:30|309.96|308.04|309.96|308.04|310.69|308.77|309.96|308.04|0
1649168200000|2022-04-05 14:16:40|310.69|308.77|311.91|309.99|311.91|309.99|310.69|308.77|0
1649168210000|2022-04-05 14:16:50|311.66|309.74|311.66|309.74|311.66|309.74|311.42|309.5|0
1649168220000|2022-04-05 14:17:00|311.54|309.62|311.42|309.5|311.54|309.62|310.94|309.02|0
1649168230000|2022-04-05 14:17:10|311.18|309.26|308.99|307.07|311.18|309.26|308.99|307.07|0
1649168240000|2022-04-05 14:17:20|309.11|307.19|308.51|306.59|309.48|307.56|308.51|306.59|0
1649168250000|2022-04-05 14:17:30|308.99|307.07|308.51|306.59|308.99|307.07|308.51|306.59|0
1649168260000|2022-04-05 14:17:40|308.02|306.1|307.54|305.62|308.02|306.1|307.54|305.62|0
1649168270000|2022-04-05 14:17:50|308.02|306.1|308.99|307.07|308.99|307.07|308.02|306.1|0
1649168280000|2022-04-05 14:18:00|309.48|307.56|309.96|308.04|309.96|308.04|309.48|307.56|0
1649168290000|2022-04-05 14:18:10|309.72|307.8|309.72|307.8|309.72|307.8|309.35|307.43|0
1649168300000|2022-04-05 14:18:20|309.96|308.04|310.21|308.29|310.21|308.29|309.96|308.04|0
1649168310000|2022-04-05 14:18:30|310.69|308.77|310.21|308.29|310.69|308.77|310.21|308.29|0
1649168320000|2022-04-05 14:18:40|310.69|308.77|310.21|308.29|310.69|308.77|310.21|308.29|0
1649168330000|2022-04-05 14:18:50|310.69|308.77|310.21|308.29|310.69|308.77|309.72|307.8|0
1649168340000|2022-04-05 14:19:00|310.45|308.53|309.72|307.8|310.69|308.77|309.72|307.8|0
1649168350000|2022-04-05 14:19:10|310.45|308.53|310.21|308.29|310.45|308.53|310.21|308.29|0
1649168360000|2022-04-05 14:19:20|309.96|308.04|310.45|308.53|310.45|308.53|309.72|307.8|0
1649168370000|2022-04-05 14:19:30|310.21|308.29|309.72|307.8|310.21|308.29|309.72|307.8|0
1649168380000|2022-04-05 14:19:40|309.96|308.04|309.23|307.31|310.45|308.53|309.23|307.31|0
1649168390000|2022-04-05 14:19:50|308.99|307.07|308.99|307.07|310.45|308.53|308.99|307.07|0
1649168400000|2022-04-05 14:20:00|309.23|307.31|308.75|306.83|309.23|307.31|308.75|306.83|0
1649168410000|2022-04-05 14:20:10|308.51|306.59|309.72|307.8|309.96|308.04|308.51|306.59|0
1649168420000|2022-04-05 14:20:20|309.23|307.31|308.02|306.1|309.23|307.31|308.02|306.1|0
1649168430000|2022-04-05 14:20:30|307.78|305.86|308.75|306.83|308.75|306.83|307.78|305.86|0
1649168440000|2022-04-05 14:20:40|308.51|306.59|309.23|307.31|309.23|307.31|308.26|306.34|0
1649168450000|2022-04-05 14:20:50|308.51|306.59|307.78|305.86|308.51|306.59|307.78|305.86|0
1649168460000|2022-04-05 14:21:00|306.81|304.89|306.32|304.4|306.81|304.89|306.32|304.4|0
1649168470000|2022-04-05 14:21:10|306.56|304.64|306.56|304.64|306.56|304.64|306.32|304.4|0
1649168480000|2022-04-05 14:21:20|307.29|305.37|307.17|305.25|307.78|305.86|307.17|305.25|0
1649168490000|2022-04-05 14:21:30|307.05|305.13|306.32|304.4|307.05|305.13|306.32|304.4|0
1649168500000|2022-04-05 14:21:40|306.56|304.64|306.56|304.64|306.81|304.89|306.56|304.64|0
1649168510000|2022-04-05 14:21:50|306.81|304.89|306.67|304.75|306.81|304.89|306.19|304.27|0
1649168520000|2022-04-05 14:22:00|306.43|304.51|306.67|304.75|306.67|304.75|306.19|304.27|0
1649168530000|2022-04-05 14:22:10|306.43|304.51|307.65|305.73|307.65|305.73|306.43|304.51|0
1649168540000|2022-04-05 14:22:20|307.4|305.48|306.67|304.75|307.4|305.48|306.67|304.75|0
1649168550000|2022-04-05 14:22:30|307.65|305.73|307.65|305.73|307.65|305.73|307.4|305.48|0
1649168560000|2022-04-05 14:22:40|307.89|305.97|308.86|306.94|308.86|306.94|307.89|305.97|0
1649168570000|2022-04-05 14:22:50|308.98|307.06|309.59|307.67|309.59|307.67|308.86|306.94|0
1649168580000|2022-04-05 14:23:00|310.32|308.4|310.81|308.89|310.81|308.89|310.08|308.16|0
1649168590000|2022-04-05 14:23:10|311.54|309.62|311.41|309.49|311.78|309.86|311.41|309.49|0
1649168600000|2022-04-05 14:23:20|311.05|309.13|311.78|309.86|311.78|309.86|311.05|309.13|0
1649168610000|2022-04-05 14:23:30|312.02|310.1|312.51|310.59|312.51|310.59|312.02|310.1|0
1649168620000|2022-04-05 14:23:40|312.27|310.35|311.54|309.62|312.27|310.35|311.54|309.62|0
1649168630000|2022-04-05 14:23:50|311.29|309.37|312.02|310.1|312.02|310.1|310.81|308.89|0
1649168640000|2022-04-05 14:24:00|311.05|309.13|310.81|308.89|311.05|309.13|310.32|308.4|0
1649168650000|2022-04-05 14:24:10|310.32|308.4|309.59|307.67|310.32|308.4|309.59|307.67|0
1649168660000|2022-04-05 14:24:20|309.35|307.43|309.83|307.91|309.83|307.91|309.35|307.43|0
1649168670000|2022-04-05 14:24:30|310.32|308.4|308.37|306.45|310.56|308.64|308.37|306.45|0
1649168680000|2022-04-05 14:24:40|309.1|307.18|309.59|307.67|309.59|307.67|309.1|307.18|0
1649168690000|2022-04-05 14:24:50|309.83|307.91|309.1|307.18|309.83|307.91|309.1|307.18|0
1649168700000|2022-04-05 14:25:00|309.35|307.43|310.56|308.64|310.56|308.64|309.35|307.43|0
1649168710000|2022-04-05 14:25:10|310.81|308.89|310.81|308.89|310.81|308.89|310.81|308.89|0
1649168720000|2022-04-05 14:25:20|311.05|309.13|311.05|309.13|311.05|309.13|310.56|308.64|0
1649168730000|2022-04-05 14:25:30|311.78|309.86|311.29|309.37|311.78|309.86|311.29|309.37|0
1649168740000|2022-04-05 14:25:40|311.54|309.62|311.65|309.73|311.65|309.73|311.54|309.62|0
1649168750000|2022-04-05 14:25:50|311.29|309.37|310.32|308.4|311.29|309.37|310.32|308.4|0
1649168760000|2022-04-05 14:26:00|309.83|307.91|310.08|308.16|310.81|308.89|309.83|307.91|0
1649168770000|2022-04-05 14:26:10|309.59|307.67|309.1|307.18|309.59|307.67|309.1|307.18|0
1649168780000|2022-04-05 14:26:20|309.35|307.43|308.86|306.94|309.35|307.43|308.86|306.94|0
1649168790000|2022-04-05 14:26:30|309.1|307.18|308.49|306.57|309.59|307.67|308.49|306.57|0
1649168800000|2022-04-05 14:26:40|308.37|306.45|308.13|306.21|308.62|306.7|308.13|306.21|0
1649168810000|2022-04-05 14:26:50|308.37|306.45|308.73|306.81|308.73|306.81|308.37|306.45|0
1649168820000|2022-04-05 14:27:00|309.35|307.43|307.64|305.72|309.35|307.43|307.64|305.72|0
1649168830000|2022-04-05 14:27:10|307.4|305.48|308.62|306.7|308.62|306.7|307.4|305.48|0
1649168840000|2022-04-05 14:27:20|308.86|306.94|309.59|307.67|309.59|307.67|308.86|306.94|0
1649168850000|2022-04-05 14:27:30|309.35|307.43|308.62|306.7|309.35|307.43|308.13|306.21|0
1649168860000|2022-04-05 14:27:40|307.89|305.97|309.1|307.18|309.1|307.18|307.89|305.97|0
1649168870000|2022-04-05 14:27:50|308.86|306.94|308.37|306.45|308.86|306.94|307.89|305.97|0
1649168880000|2022-04-05 14:28:00|308.62|306.7|308.37|306.45|308.62|306.7|308.37|306.45|0
1649168890000|2022-04-05 14:28:10|308.13|306.21|309.1|307.18|309.1|307.18|308.13|306.21|0
1649168900000|2022-04-05 14:28:20|309.46|307.54|309.59|307.67|309.59|307.67|309.35|307.43|0
1649168910000|2022-04-05 14:28:30|309.71|307.79|309.59|307.67|309.71|307.79|308.98|307.06|0
1649168920000|2022-04-05 14:28:40|309.35|307.43|309.35|307.43|309.83|307.91|309.35|307.43|0
1649168930000|2022-04-05 14:28:50|309.59|307.67|309.46|307.54|309.83|307.91|309.46|307.54|0
1649168940000|2022-04-05 14:29:00|309.95|308.03|309.34|307.42|309.95|308.03|308.86|306.94|0
1649168950000|2022-04-05 14:29:10|309.59|307.67|310.32|308.4|310.32|308.4|309.59|307.67|0
1649168960000|2022-04-05 14:29:20|310.8|308.88|311.53|309.61|311.78|309.86|310.8|308.88|0
1649168970000|2022-04-05 14:29:30|311.29|309.37|311.16|309.24|311.29|309.37|310.8|308.88|0
1649168980000|2022-04-05 14:29:40|311.05|309.13|311.53|309.61|311.53|309.61|311.05|309.13|0
1649168990000|2022-04-05 14:29:50|311.05|309.13|311.05|309.13|311.05|309.13|310.56|308.64|0
1649169000000|2022-04-05 14:30:00|311.78|309.86|310.07|308.15|311.78|309.86|310.07|308.15|0
1649169010000|2022-04-05 14:30:10|310.56|308.64|311.05|309.13|311.29|309.37|310.56|308.64|0
1649169020000|2022-04-05 14:30:20|310.8|308.88|310.56|308.64|310.8|308.88|310.07|308.15|0
1649169030000|2022-04-05 14:30:30|311.78|309.86|312.26|310.34|312.26|310.34|311.78|309.86|0
1649169040000|2022-04-05 14:30:40|312.51|310.59|312.51|310.59|312.51|310.59|311.78|309.86|0
1649169050000|2022-04-05 14:30:50|312.26|310.34|313.73|311.81|313.73|311.81|312.26|310.34|0
1649169060000|2022-04-05 14:31:00|312.75|310.83|313.24|311.32|313.48|311.56|312.75|310.83|0
1649169070000|2022-04-05 14:31:10|312.99|311.07|312.51|310.59|312.99|311.07|312.51|310.59|0
1649169080000|2022-04-05 14:31:20|312.14|310.22|312.26|310.34|312.51|310.59|312.14|310.22|0
1649169090000|2022-04-05 14:31:30|311.78|309.86|311.53|309.61|312.26|310.34|311.53|309.61|0
1649169100000|2022-04-05 14:31:40|311.78|309.86|311.05|309.13|311.78|309.86|311.05|309.13|0
1649169110000|2022-04-05 14:31:50|311.29|309.37|312.02|310.1|312.02|310.1|311.29|309.37|0
1649169120000|2022-04-05 14:32:00|311.53|309.61|311.78|309.86|312.02|310.1|311.53|309.61|0
1649169130000|2022-04-05 14:32:10|312.26|310.34|311.78|309.86|312.51|310.59|311.78|309.86|0
1649169140000|2022-04-05 14:32:20|311.05|309.13|311.78|309.86|311.78|309.86|311.05|309.13|0
1649169150000|2022-04-05 14:32:30|312.02|310.1|311.78|309.86|312.26|310.34|311.78|309.86|0
1649169160000|2022-04-05 14:32:40|312.02|310.1|310.8|308.88|312.02|310.1|310.8|308.88|0
1649169170000|2022-04-05 14:32:50|310.56|308.64|311.05|309.13|311.05|309.13|310.56|308.64|0
1649169180000|2022-04-05 14:33:00|311.29|309.37|310.8|308.88|311.29|309.37|310.8|308.88|0
1649169190000|2022-04-05 14:33:10|311.78|309.86|311.78|309.86|312.02|310.1|311.78|309.86|0
1649169200000|2022-04-05 14:33:20|312.02|310.1|312.02|310.1|312.02|310.1|312.02|310.1|0
1649169210000|2022-04-05 14:33:30|311.29|309.37|310.8|308.88|311.29|309.37|310.8|308.88|0
1649169220000|2022-04-05 14:33:40|311.05|309.13|310.8|308.88|311.05|309.13|310.8|308.88|0
1649169230000|2022-04-05 14:33:50|311.05|309.13|311.41|309.49|311.41|309.49|310.92|309|0
1649169240000|2022-04-05 14:34:00|310.56|308.64|310.8|308.88|310.8|308.88|310.56|308.64|0
1649169250000|2022-04-05 14:34:10|310.56|308.64|311.05|309.13|311.78|309.86|310.56|308.64|0
1649169260000|2022-04-05 14:34:20|311.29|309.37|310.56|308.64|311.29|309.37|310.56|308.64|0
1649169270000|2022-04-05 14:34:30|310.32|308.4|309.59|307.67|310.32|308.4|309.59|307.67|0
1649169280000|2022-04-05 14:34:40|308.86|306.94|308.37|306.45|308.86|306.94|308.13|306.21|0
1649169290000|2022-04-05 14:34:50|308.13|306.21|308.61|306.69|308.61|306.69|308.13|306.21|0
1649169300000|2022-04-05 14:35:00|308.86|306.94|309.1|307.18|309.1|307.18|308.37|306.45|0
1649169310000|2022-04-05 14:35:10|308.86|306.94|308.13|306.21|308.86|306.94|308.13|306.21|0
1649169320000|2022-04-05 14:35:20|308.61|306.69|308.86|306.94|308.86|306.94|308.61|306.69|0
1649169330000|2022-04-05 14:35:30|309.59|307.67|309.34|307.42|309.83|307.91|309.34|307.42|0
1649169340000|2022-04-05 14:35:40|309.83|307.91|309.59|307.67|309.83|307.91|309.59|307.67|0
1649169350000|2022-04-05 14:35:50|309.83|307.91|310.19|308.27|310.19|308.27|309.83|307.91|0
1649169360000|2022-04-05 14:36:00|310.32|308.4|310.8|308.88|310.8|308.88|310.32|308.4|0
1649169370000|2022-04-05 14:36:10|311.05|309.13|311.53|309.61|311.53|309.61|311.05|309.13|0
1649169380000|2022-04-05 14:36:20|312.26|310.34|312.26|310.34|312.26|310.34|312.02|310.1|0
1649169390000|2022-04-05 14:36:30|312.14|310.22|312.51|310.59|312.51|310.59|312.14|310.22|0
1649169400000|2022-04-05 14:36:40|312.75|310.83|312.02|310.1|312.99|311.07|312.02|310.1|0
1649169410000|2022-04-05 14:36:50|311.53|309.61|311.04|309.12|311.53|309.61|311.04|309.12|0
1649169420000|2022-04-05 14:37:00|310.8|308.88|310.31|308.39|310.8|308.88|310.31|308.39|0
1649169430000|2022-04-05 14:37:10|309.83|307.91|309.58|307.66|309.83|307.91|309.34|307.42|0
1649169440000|2022-04-05 14:37:20|309.1|307.18|309.34|307.42|309.58|307.66|309.1|307.18|0
1649169450000|2022-04-05 14:37:30|309.83|307.91|308.86|306.94|309.83|307.91|308.86|306.94|0
1649169460000|2022-04-05 14:37:40|309.1|307.18|308.13|306.21|309.1|307.18|308.13|306.21|0
1649169470000|2022-04-05 14:37:50|308.37|306.45|308.37|306.45|308.61|306.69|308.13|306.21|0
1649169480000|2022-04-05 14:38:00|308.13|306.21|308.61|306.69|308.85|306.93|308.13|306.21|0
1649169490000|2022-04-05 14:38:10|308.13|306.21|308.13|306.21|308.85|306.93|308.13|306.21|0
1649169500000|2022-04-05 14:38:20|308.37|306.45|307.64|305.72|308.37|306.45|307.64|305.72|0
1649169510000|2022-04-05 14:38:30|307.76|305.84|308.13|306.21|308.13|306.21|307.76|305.84|0
1649169520000|2022-04-05 14:38:40|307.88|305.96|306.91|304.99|307.88|305.96|306.91|304.99|0
1649169530000|2022-04-05 14:38:50|306.67|304.75|306.42|304.5|306.67|304.75|306.42|304.5|0
1649169540000|2022-04-05 14:39:00|306.18|304.26|306.18|304.26|306.18|304.26|305.94|304.02|0
1649169550000|2022-04-05 14:39:10|306.42|304.5|306.18|304.26|306.42|304.5|306.18|304.26|0
1649169560000|2022-04-05 14:39:20|306.42|304.5|306.18|304.26|307.4|305.48|306.18|304.26|0
1649169570000|2022-04-05 14:39:30|305.94|304.02|305.45|303.53|305.94|304.02|305.45|303.53|0
1649169580000|2022-04-05 14:39:40|305.94|304.02|305.7|303.78|306.42|304.5|305.7|303.78|0
1649169590000|2022-04-05 14:39:50|306.18|304.26|306.18|304.26|306.42|304.5|306.18|304.26|0
1649169600000|2022-04-05 14:40:00|305.7|303.78|306.18|304.26|306.18|304.26|305.7|303.78|0
1649169610000|2022-04-05 14:40:10|305.94|304.02|306.67|304.75|306.67|304.75|305.94|304.02|0
1649169620000|2022-04-05 14:40:20|306.42|304.5|305.94|304.02|306.42|304.5|305.94|304.02|0
1649169630000|2022-04-05 14:40:30|306.18|304.26|306.91|304.99|307.15|305.23|306.18|304.26|0
1649169640000|2022-04-05 14:40:40|306.42|304.5|307.4|305.48|307.4|305.48|306.42|304.5|0
1649169650000|2022-04-05 14:40:50|306.91|304.99|307.4|305.48|307.4|305.48|306.91|304.99|0
1649169660000|2022-04-05 14:41:00|307.64|305.72|307.51|305.59|307.88|305.96|307.51|305.59|0
1649169670000|2022-04-05 14:41:10|307.4|305.48|308.37|306.45|308.37|306.45|307.4|305.48|0
1649169680000|2022-04-05 14:41:20|308.85|306.93|309.1|307.18|309.1|307.18|308.85|306.93|0
1649169690000|2022-04-05 14:41:30|308.85|306.93|308.85|306.93|308.85|306.93|308.61|306.69|0
1649169700000|2022-04-05 14:41:40|307.88|305.96|307.64|305.72|307.88|305.96|307.64|305.72|0
1649169710000|2022-04-05 14:41:50|307.88|305.96|308.37|306.45|308.37|306.45|307.64|305.72|0
1649169720000|2022-04-05 14:42:00|308.61|306.69|308.12|306.2|308.61|306.69|308.12|306.2|0
1649169730000|2022-04-05 14:42:10|308.61|306.69|308.37|306.45|308.85|306.93|308.37|306.45|0
1649169740000|2022-04-05 14:42:20|308.12|306.2|307.64|305.72|308.12|306.2|307.64|305.72|0
1649169750000|2022-04-05 14:42:30|308.37|306.45|308.73|306.81|309.1|307.18|308.37|306.45|0
1649169760000|2022-04-05 14:42:40|308.61|306.69|307.88|305.96|308.61|306.69|307.88|305.96|0
1649169770000|2022-04-05 14:42:50|308|306.08|308.12|306.2|308.24|306.32|308|306.08|0
1649169780000|2022-04-05 14:43:00|307.88|305.96|307.15|305.23|307.88|305.96|307.15|305.23|0
1649169790000|2022-04-05 14:43:10|307.39|305.47|307.64|305.72|307.64|305.72|307.39|305.47|0
1649169800000|2022-04-05 14:43:20|307.27|305.35|307.15|305.23|307.27|305.35|307.15|305.23|0
1649169810000|2022-04-05 14:43:30|307.39|305.47|306.91|304.99|307.39|305.47|306.91|304.99|0
1649169820000|2022-04-05 14:43:40|307.15|305.23|307.64|305.72|308.12|306.2|307.15|305.23|0
1649169830000|2022-04-05 14:43:50|307.75|305.83|308.12|306.2|308.12|306.2|307.39|305.47|0
1649169840000|2022-04-05 14:44:00|307.64|305.72|308.37|306.45|308.37|306.45|307.64|305.72|0
1649169850000|2022-04-05 14:44:10|308.61|306.69|309.1|307.18|309.1|307.18|308.61|306.69|0
1649169860000|2022-04-05 14:44:20|309.21|307.29|309.1|307.18|309.21|307.29|309.1|307.18|0
1649169870000|2022-04-05 14:44:30|308.61|306.69|309.1|307.18|309.1|307.18|308.61|306.69|0
1649169880000|2022-04-05 14:44:40|308.85|306.93|309.1|307.18|309.1|307.18|308.85|306.93|0
1649169890000|2022-04-05 14:44:50|309.34|307.42|308.61|306.69|309.34|307.42|308.61|306.69|0
1649169900000|2022-04-05 14:45:00|308.12|306.2|308.61|306.69|308.61|306.69|307.64|305.72|0
1649169910000|2022-04-05 14:45:10|308.24|306.32|307.88|305.96|308.24|306.32|307.51|305.59|0
1649169920000|2022-04-05 14:45:20|307.64|305.72|307.64|305.72|307.64|305.72|307.39|305.47|0
1649169930000|2022-04-05 14:45:30|307.88|305.96|307.64|305.72|307.88|305.96|307.64|305.72|0
1649169940000|2022-04-05 14:45:40|308.61|306.69|309.34|307.42|309.34|307.42|308.61|306.69|0
1649169950000|2022-04-05 14:45:50|309.58|307.66|309.82|307.9|309.82|307.9|309.58|307.66|0
1649169960000|2022-04-05 14:46:00|310.31|308.39|310.55|308.63|310.55|308.63|310.31|308.39|0
1649169970000|2022-04-05 14:46:10|310.8|308.88|310.55|308.63|311.04|309.12|310.55|308.63|0
1649169980000|2022-04-05 14:46:20|310.8|308.88|311.28|309.36|311.28|309.36|310.8|308.88|0
1649169990000|2022-04-05 14:46:30|311.53|309.61|311.53|309.61|311.53|309.61|311.28|309.36|0
1649170000000|2022-04-05 14:46:40|311.77|309.85|312.01|310.09|312.01|310.09|311.77|309.85|0
1649170010000|2022-04-05 14:46:50|311.77|309.85|312.01|310.09|312.26|310.34|311.77|309.85|0
1649170020000|2022-04-05 14:47:00|311.64|309.72|312.26|310.34|312.26|310.34|311.64|309.72|0
1649170030000|2022-04-05 14:47:10|312.5|310.58|312.74|310.82|312.74|310.82|312.26|310.34|0
1649170040000|2022-04-05 14:47:20|311.77|309.85|310.8|308.88|311.77|309.85|310.8|308.88|0
1649170050000|2022-04-05 14:47:30|311.04|309.12|311.77|309.85|311.77|309.85|310.55|308.63|0
1649170060000|2022-04-05 14:47:40|311.89|309.97|312.5|310.58|312.5|310.58|311.89|309.97|0
1649170070000|2022-04-05 14:47:50|312.26|310.34|312.01|310.09|312.37|310.45|312.01|310.09|0
1649170080000|2022-04-05 14:48:00|311.77|309.85|311.77|309.85|311.89|309.97|311.77|309.85|0
1649170090000|2022-04-05 14:48:10|311.28|309.36|311.53|309.61|311.53|309.61|311.16|309.24|0
1649170100000|2022-04-05 14:48:20|312.01|310.09|311.77|309.85|312.26|310.34|311.77|309.85|0
1649170110000|2022-04-05 14:48:30|312.26|310.34|312.01|310.09|312.26|310.34|312.01|310.09|0
1649170120000|2022-04-05 14:48:40|312.26|310.34|312.5|310.58|312.5|310.58|312.26|310.34|0
1649170130000|2022-04-05 14:48:50|312.99|311.07|313.48|311.56|313.48|311.56|312.99|311.07|0
1649170140000|2022-04-05 14:49:00|314.69|312.77|313.96|312.04|314.69|312.77|313.96|312.04|0
1649170150000|2022-04-05 14:49:10|313.47|311.55|313.72|311.8|313.72|311.8|313.47|311.55|0
1649170160000|2022-04-05 14:49:20|313.47|311.55|313.72|311.8|313.96|312.04|313.47|311.55|0
1649170170000|2022-04-05 14:49:30|313.47|311.55|313.96|312.04|313.96|312.04|313.47|311.55|0
1649170180000|2022-04-05 14:49:40|314.21|312.29|314.69|312.77|314.69|312.77|314.21|312.29|0
1649170190000|2022-04-05 14:49:50|314.94|313.02|314.94|313.02|315.42|313.5|314.69|312.77|0
1649170200000|2022-04-05 14:50:00|315.18|313.26|314.94|313.02|315.18|313.26|314.94|313.02|0
1649170210000|2022-04-05 14:50:10|315.42|313.5|316.16|314.24|316.16|314.24|315.42|313.5|0
1649170220000|2022-04-05 14:50:20|316.4|314.48|316.4|314.48|316.4|314.48|316.4|314.48|0
1649170230000|2022-04-05 14:50:30|315.91|313.99|316.16|314.24|316.4|314.48|315.91|313.99|0
1649170240000|2022-04-05 14:50:40|315.91|313.99|315.67|313.75|315.91|313.99|315.18|313.26|0
1649170250000|2022-04-05 14:50:50|315.42|313.5|316.16|314.24|316.16|314.24|315.18|313.26|0
1649170260000|2022-04-05 14:51:00|315.42|313.5|315.18|313.26|315.42|313.5|315.18|313.26|0
1649170270000|2022-04-05 14:51:10|314.94|313.02|314.69|312.77|314.94|313.02|314.45|312.53|0
1649170280000|2022-04-05 14:51:20|314.21|312.29|315.42|313.5|315.42|313.5|314.21|312.29|0
1649170290000|2022-04-05 14:51:30|315.67|313.75|315.91|313.99|315.91|313.99|315.67|313.75|0
1649170300000|2022-04-05 14:51:40|316.4|314.48|317.13|315.21|317.13|315.21|316.4|314.48|0
1649170310000|2022-04-05 14:51:50|317.37|315.45|316.15|314.23|317.37|315.45|316.15|314.23|0
1649170320000|2022-04-05 14:52:00|315.91|313.99|316.15|314.23|316.4|314.48|315.91|313.99|0
1649170330000|2022-04-05 14:52:10|317.37|315.45|317.13|315.21|317.37|315.45|316.89|314.97|0
1649170340000|2022-04-05 14:52:20|317.37|315.45|317.62|315.7|317.62|315.7|317.13|315.21|0
1649170350000|2022-04-05 14:52:30|317.86|315.94|318.11|316.19|318.11|316.19|317.86|315.94|0
1649170360000|2022-04-05 14:52:40|318.35|316.43|318.59|316.67|318.59|316.67|318.35|316.43|0
1649170370000|2022-04-05 14:52:50|318.35|316.43|318.11|316.19|318.35|316.43|317.86|315.94|0
1649170380000|2022-04-05 14:53:00|318.84|316.92|318.59|316.67|318.84|316.92|318.35|316.43|0
1649170390000|2022-04-05 14:53:10|318.84|316.92|318.35|316.43|318.84|316.92|318.35|316.43|0
1649170400000|2022-04-05 14:53:20|318.47|316.55|317.86|315.94|318.47|316.55|317.86|315.94|0
1649170410000|2022-04-05 14:53:30|318.35|316.43|318.59|316.67|318.59|316.67|318.35|316.43|0
1649170420000|2022-04-05 14:53:40|319.08|317.16|319.08|317.16|319.08|317.16|318.84|316.92|0
1649170430000|2022-04-05 14:53:50|319.57|317.65|321.04|319.12|321.28|319.36|319.57|317.65|0
1649170440000|2022-04-05 14:54:00|321.52|319.6|321.04|319.12|321.52|319.6|321.04|319.12|0
1649170450000|2022-04-05 14:54:10|320.79|318.87|320.79|318.87|320.79|318.87|320.79|318.87|0
1649170460000|2022-04-05 14:54:20|320.3|318.38|321.77|319.85|321.77|319.85|320.3|318.38|0
1649170470000|2022-04-05 14:54:30|321.52|319.6|321.28|319.36|321.52|319.6|321.04|319.12|0
1649170480000|2022-04-05 14:54:40|320.79|318.87|321.04|319.12|321.04|319.12|320.79|318.87|0
1649170490000|2022-04-05 14:54:50|320.79|318.87|320.55|318.63|320.79|318.87|320.3|318.38|0
1649170500000|2022-04-05 14:55:00|320.3|318.38|319.81|317.89|320.3|318.38|319.81|317.89|0
1649170510000|2022-04-05 14:55:10|320.06|318.14|319.08|317.16|320.06|318.14|319.08|317.16|0
1649170520000|2022-04-05 14:55:20|318.71|316.79|318.11|316.19|318.71|316.79|317.86|315.94|0
1649170530000|2022-04-05 14:55:30|318.35|316.43|318.35|316.43|318.35|316.43|317.86|315.94|0
1649170540000|2022-04-05 14:55:40|318.59|316.67|317.86|315.94|318.59|316.67|317.86|315.94|0
1649170550000|2022-04-05 14:55:50|317.62|315.7|317.13|315.21|317.62|315.7|317.13|315.21|0
1649170560000|2022-04-05 14:56:00|317.62|315.7|318.1|316.18|318.1|316.18|317.62|315.7|0
1649170570000|2022-04-05 14:56:10|317.86|315.94|318.1|316.18|318.35|316.43|317.86|315.94|0
1649170580000|2022-04-05 14:56:20|318.22|316.3|319.08|317.16|319.08|317.16|318.22|316.3|0
1649170590000|2022-04-05 14:56:30|319.33|317.41|319.08|317.16|319.33|317.41|318.84|316.92|0
1649170600000|2022-04-05 14:56:40|318.84|316.92|318.59|316.67|319.08|317.16|318.59|316.67|0
1649170610000|2022-04-05 14:56:50|318.84|316.92|318.35|316.43|318.84|316.92|318.35|316.43|0
1649170620000|2022-04-05 14:57:00|318.59|316.67|318.1|316.18|318.59|316.67|318.1|316.18|0
1649170630000|2022-04-05 14:57:10|318.35|316.43|318.59|316.67|318.59|316.67|318.35|316.43|0
1649170640000|2022-04-05 14:57:20|318.35|316.43|319.08|317.16|319.08|317.16|318.35|316.43|0
1649170650000|2022-04-05 14:57:30|318.59|316.67|319.08|317.16|319.08|317.16|318.59|316.67|0
1649170660000|2022-04-05 14:57:40|318.84|316.92|317.86|315.94|318.84|316.92|317.86|315.94|0
1649170670000|2022-04-05 14:57:50|317.98|316.06|317.98|316.06|317.98|316.06|317.73|315.81|0
1649170680000|2022-04-05 14:58:00|317.73|315.81|317.65|315.73|317.73|315.81|317.52|315.6|0
1649170690000|2022-04-05 14:58:10|317.4|315.48|317.4|315.48|317.65|315.73|317.4|315.48|0
1649170700000|2022-04-05 14:58:20|318.38|316.46|318.62|316.7|318.62|316.7|318.38|316.46|0
1649170710000|2022-04-05 14:58:30|318.87|316.95|318.87|316.95|318.87|316.95|318.87|316.95|0
1649170720000|2022-04-05 14:58:40|318.62|316.7|318.87|316.95|318.87|316.95|318.62|316.7|0
1649170730000|2022-04-05 14:58:50|319.11|317.19|318.87|316.95|319.11|317.19|318.87|316.95|0
1649170740000|2022-04-05 14:59:00|319.11|317.19|319.6|317.68|319.6|317.68|319.11|317.19|0
1649170750000|2022-04-05 14:59:10|318.87|316.95|318.62|316.7|318.87|316.95|318.38|316.46|0
1649170760000|2022-04-05 14:59:20|317.89|315.97|317.65|315.73|317.89|315.97|317.65|315.73|0
1649170770000|2022-04-05 14:59:30|317.89|315.97|317.16|315.24|317.89|315.97|316.92|315|0
1649170780000|2022-04-05 14:59:40|317.4|315.48|317.65|315.73|317.89|315.97|317.4|315.48|0
1649170790000|2022-04-05 14:59:50|317.4|315.48|317.65|315.73|317.65|315.73|317.4|315.48|0
1649170800000|2022-04-05 15:00:00|317.89|315.97|317.4|315.48|317.89|315.97|317.4|315.48|0
1649170810000|2022-04-05 15:00:10|316.92|315|316.92|315|317.65|315.73|316.92|315|0
1649170820000|2022-04-05 15:00:20|317.03|315.11|317.16|315.24|317.16|315.24|316.92|315|0
1649170830000|2022-04-05 15:00:30|317.65|315.73|317.65|315.73|317.65|315.73|317.4|315.48|0
1649170840000|2022-04-05 15:00:40|317.4|315.48|317.89|315.97|317.89|315.97|317.4|315.48|0
1649170850000|2022-04-05 15:00:50|317.4|315.48|316.92|315|317.4|315.48|316.92|315|0
1649170860000|2022-04-05 15:01:00|317.16|315.24|317.4|315.48|318.14|316.22|317.16|315.24|0
1649170870000|2022-04-05 15:01:10|317.65|315.73|317.89|315.97|317.89|315.97|317.4|315.48|0
1649170880000|2022-04-05 15:01:20|318.14|316.22|318.38|316.46|318.38|316.46|318.14|316.22|0
1649170890000|2022-04-05 15:01:30|318.62|316.7|318.62|316.7|318.62|316.7|318.5|316.58|0
1649170900000|2022-04-05 15:01:40|318.87|316.95|319.23|317.31|319.23|317.31|318.87|316.95|0
1649170910000|2022-04-05 15:01:50|319.36|317.44|318.38|316.46|319.36|317.44|318.38|316.46|0
1649170920000|2022-04-05 15:02:00|318.14|316.22|317.89|315.97|318.14|316.22|317.89|315.97|0
1649170930000|2022-04-05 15:02:10|317.65|315.73|317.16|315.24|317.65|315.73|316.92|315|0
1649170940000|2022-04-05 15:02:20|316.92|315|316.92|315|316.92|315|316.67|314.75|0
1649170950000|2022-04-05 15:02:30|317.4|315.48|317.4|315.48|317.4|315.48|317.16|315.24|0
1649170960000|2022-04-05 15:02:40|317.65|315.73|316.67|314.75|317.65|315.73|316.67|314.75|0
1649170970000|2022-04-05 15:02:50|316.92|315|317.16|315.24|317.16|315.24|316.92|315|0
1649170980000|2022-04-05 15:03:00|317.65|315.73|317.16|315.24|317.65|315.73|317.16|315.24|0
1649170990000|2022-04-05 15:03:10|317.65|315.73|317.4|315.48|317.65|315.73|317.16|315.24|0
1649171000000|2022-04-05 15:03:20|317.28|315.36|317.16|315.24|317.4|315.48|317.16|315.24|0
1649171010000|2022-04-05 15:03:30|317.4|315.48|317.65|315.73|318.13|316.21|317.4|315.48|0
1649171020000|2022-04-05 15:03:40|317.89|315.97|318.25|316.33|318.62|316.7|317.89|315.97|0
1649171030000|2022-04-05 15:03:50|317.89|315.97|315.45|313.53|317.89|315.97|315.45|313.53|0
1649171040000|2022-04-05 15:04:00|315.7|313.78|314.23|312.31|315.7|313.78|314.23|312.31|0
1649171050000|2022-04-05 15:04:10|314.48|312.56|314.48|312.56|314.48|312.56|314.48|312.56|0
1649171060000|2022-04-05 15:04:20|314.72|312.8|314.96|313.04|314.96|313.04|314.48|312.56|0
1649171070000|2022-04-05 15:04:30|315.45|313.53|315.81|313.89|316.18|314.26|315.45|313.53|0
1649171080000|2022-04-05 15:04:40|315.94|314.02|316.43|314.51|316.43|314.51|315.94|314.02|0
1649171090000|2022-04-05 15:04:50|316.18|314.26|316.54|314.62|316.54|314.62|316.18|314.26|0
1649171100000|2022-04-05 15:05:00|317.4|315.48|318.13|316.21|318.13|316.21|317.4|315.48|0
1649171110000|2022-04-05 15:05:10|318.62|316.7|317.89|315.97|318.62|316.7|317.89|315.97|0
1649171120000|2022-04-05 15:05:20|318.13|316.21|318.38|316.46|318.62|316.7|318.13|316.21|0
1649171130000|2022-04-05 15:05:30|318.13|316.21|318.38|316.46|318.38|316.46|318.13|316.21|0
1649171140000|2022-04-05 15:05:40|317.89|315.97|317.65|315.73|318.13|316.21|317.65|315.73|0
1649171150000|2022-04-05 15:05:50|317.4|315.48|317.52|315.6|317.52|315.6|317.28|315.36|0
1649171160000|2022-04-05 15:06:00|318.01|316.09|317.89|315.97|318.38|316.46|317.89|315.97|0
1649171170000|2022-04-05 15:06:10|317.16|315.24|317.16|315.24|317.16|315.24|316.91|314.99|0
1649171180000|2022-04-05 15:06:20|317.4|315.48|316.67|314.75|317.4|315.48|316.67|314.75|0
1649171190000|2022-04-05 15:06:30|316.43|314.51|316.43|314.51|316.43|314.51|316.18|314.26|0
1649171200000|2022-04-05 15:06:40|316.18|314.26|315.69|313.77|316.43|314.51|315.69|313.77|0
1649171210000|2022-04-05 15:06:50|315.45|313.53|315.21|313.29|315.45|313.53|315.21|313.29|0
1649171220000|2022-04-05 15:07:00|314.96|313.04|315.94|314.02|315.94|314.02|314.96|313.04|0
1649171230000|2022-04-05 15:07:10|315.69|313.77|315.94|314.02|315.94|314.02|315.69|313.77|0
1649171240000|2022-04-05 15:07:20|315.81|313.89|315.69|313.77|315.94|314.02|315.45|313.53|0
1649171250000|2022-04-05 15:07:30|315.21|313.29|315.69|313.77|315.69|313.77|315.21|313.29|0
1649171260000|2022-04-05 15:07:40|315.94|314.02|316.43|314.51|316.43|314.51|315.69|313.77|0
1649171270000|2022-04-05 15:07:50|315.94|314.02|315.69|313.77|315.94|314.02|315.69|313.77|0
1649171280000|2022-04-05 15:08:00|316.43|314.51|316.43|314.51|316.43|314.51|316.43|314.51|0
1649171290000|2022-04-05 15:08:10|316.18|314.26|316.91|314.99|316.91|314.99|316.18|314.26|0
1649171300000|2022-04-05 15:08:20|316.43|314.51|315.81|313.89|316.43|314.51|315.81|313.89|0
1649171310000|2022-04-05 15:08:30|315.69|313.77|314.96|313.04|315.69|313.77|314.96|313.04|0
1649171320000|2022-04-05 15:08:40|315.21|313.29|314.96|313.04|315.21|313.29|314.96|313.04|0
1649171330000|2022-04-05 15:08:50|314.72|312.8|315.32|313.4|315.32|313.4|314.72|312.8|0
1649171340000|2022-04-05 15:09:00|315.69|313.77|315.45|313.53|315.94|314.02|315.45|313.53|0
1649171350000|2022-04-05 15:09:10|315.69|313.77|314.72|312.8|315.69|313.77|314.72|312.8|0
1649171360000|2022-04-05 15:09:20|314.48|312.56|314.23|312.31|314.48|312.56|314.23|312.31|0
1649171370000|2022-04-05 15:09:30|313.74|311.82|313.5|311.58|313.74|311.82|313.26|311.34|0
1649171380000|2022-04-05 15:09:40|313.99|312.07|314.48|312.56|314.48|312.56|313.99|312.07|0
1649171390000|2022-04-05 15:09:50|314.23|312.31|314.48|312.56|314.72|312.8|314.23|312.31|0
1649171400000|2022-04-05 15:10:00|314.72|312.8|314.96|313.04|314.96|313.04|314.72|312.8|0
1649171410000|2022-04-05 15:10:10|315.21|313.29|314.23|312.31|315.21|313.29|314.23|312.31|0
1649171420000|2022-04-05 15:10:20|313.99|312.07|312.28|310.36|313.99|312.07|312.28|310.36|0
1649171430000|2022-04-05 15:10:30|312.04|310.12|311.8|309.88|312.28|310.36|311.8|309.88|0
1649171440000|2022-04-05 15:10:40|311.31|309.39|311.8|309.88|311.8|309.88|311.31|309.39|0
1649171450000|2022-04-05 15:10:50|312.04|310.12|311.31|309.39|312.04|310.12|311.31|309.39|0
1649171460000|2022-04-05 15:11:00|311.55|309.63|311.07|309.15|311.55|309.63|311.07|309.15|0
1649171470000|2022-04-05 15:11:10|310.82|308.9|311.55|309.63|311.55|309.63|310.82|308.9|0
1649171480000|2022-04-05 15:11:20|312.28|310.36|312.28|310.36|312.53|310.61|312.28|310.36|0
1649171490000|2022-04-05 15:11:30|312.53|310.61|312.77|310.85|313.5|311.58|312.53|310.61|0
1649171500000|2022-04-05 15:11:40|312.53|310.61|313.01|311.09|313.01|311.09|312.53|310.61|0
1649171510000|2022-04-05 15:11:50|313.5|311.58|313.5|311.58|313.74|311.82|313.5|311.58|0
1649171520000|2022-04-05 15:12:00|313.74|311.82|314.23|312.31|314.47|312.55|313.74|311.82|0
1649171530000|2022-04-05 15:12:10|314.47|312.55|314.96|313.04|314.96|313.04|314.47|312.55|0
1649171540000|2022-04-05 15:12:20|315.21|313.29|315.45|313.53|315.69|313.77|315.21|313.29|0
1649171550000|2022-04-05 15:12:30|315.21|313.29|314.96|313.04|315.45|313.53|314.96|313.04|0
1649171560000|2022-04-05 15:12:40|315.21|313.29|315.21|313.29|315.45|313.53|315.21|313.29|0
1649171570000|2022-04-05 15:12:50|314.96|313.04|315.45|313.53|315.45|313.53|314.96|313.04|0
1649171580000|2022-04-05 15:13:00|315.21|313.29|315.69|313.77|315.69|313.77|315.21|313.29|0
1649171590000|2022-04-05 15:13:10|315.45|313.53|315.21|313.29|315.45|313.53|314.96|313.04|0
1649171600000|2022-04-05 15:13:20|315.45|313.53|315.45|313.53|315.69|313.77|315.45|313.53|0
1649171610000|2022-04-05 15:13:30|315.94|314.02|315.69|313.77|315.94|314.02|315.69|313.77|0
1649171620000|2022-04-05 15:13:40|315.2|313.28|315.45|313.53|315.69|313.77|315.2|313.28|0
1649171630000|2022-04-05 15:13:50|315.69|313.77|315.69|313.77|315.69|313.77|315.69|313.77|0
1649171640000|2022-04-05 15:14:00|316.18|314.26|314.96|313.04|316.18|314.26|314.96|313.04|0
1649171650000|2022-04-05 15:14:10|315.2|313.28|314.96|313.04|315.2|313.28|314.96|313.04|0
1649171660000|2022-04-05 15:14:20|314.72|312.8|314.72|312.8|315.2|313.28|314.72|312.8|0
1649171670000|2022-04-05 15:14:30|314.47|312.55|314.47|312.55|314.47|312.55|314.23|312.31|0
1649171680000|2022-04-05 15:14:40|314.72|312.8|315.2|313.28|315.2|313.28|314.72|312.8|0
1649171690000|2022-04-05 15:14:50|315.69|313.77|315.45|313.53|315.69|313.77|315.45|313.53|0
1649171700000|2022-04-05 15:15:00|315.32|313.4|314.96|313.04|315.45|313.53|314.96|313.04|0
1649171710000|2022-04-05 15:15:10|314.72|312.8|314.23|312.31|314.72|312.8|314.23|312.31|0
1649171720000|2022-04-05 15:15:20|315.2|313.28|315.45|313.53|315.45|313.53|315.2|313.28|0
1649171730000|2022-04-05 15:15:30|315.2|313.28|315.2|313.28|315.2|313.28|315.2|313.28|0
1649171740000|2022-04-05 15:15:40|314.96|313.04|313.5|311.58|314.96|313.04|313.5|311.58|0
1649171750000|2022-04-05 15:15:50|313.74|311.82|313.01|311.09|313.74|311.82|313.01|311.09|0
1649171760000|2022-04-05 15:16:00|313.5|311.58|313.01|311.09|313.5|311.58|313.01|311.09|0
1649171770000|2022-04-05 15:16:10|312.52|310.6|312.04|310.12|312.52|310.6|312.04|310.12|0
1649171780000|2022-04-05 15:16:20|311.79|309.87|311.31|309.39|311.79|309.87|311.31|309.39|0
1649171790000|2022-04-05 15:16:30|311.18|309.26|311.06|309.14|311.55|309.63|310.82|308.9|0
1649171800000|2022-04-05 15:16:40|310.82|308.9|311.79|309.87|311.79|309.87|310.82|308.9|0
1649171810000|2022-04-05 15:16:50|312.04|310.12|312.28|310.36|312.52|310.6|312.04|310.12|0
1649171820000|2022-04-05 15:17:00|312.52|310.6|312.28|310.36|312.52|310.6|312.28|310.36|0
1649171830000|2022-04-05 15:17:10|312.77|310.85|313.01|311.09|313.01|311.09|312.52|310.6|0
1649171840000|2022-04-05 15:17:20|313.25|311.33|313.25|311.33|313.25|311.33|313.01|311.09|0
1649171850000|2022-04-05 15:17:30|313.01|311.09|312.77|310.85|313.5|311.58|312.77|310.85|0
1649171860000|2022-04-05 15:17:40|312.52|310.6|313.25|311.33|313.5|311.58|312.52|310.6|0
1649171870000|2022-04-05 15:17:50|313.5|311.58|313.74|311.82|313.74|311.82|313.5|311.58|0
1649171880000|2022-04-05 15:18:00|313.99|312.07|314.47|312.55|314.47|312.55|313.99|312.07|0
1649171890000|2022-04-05 15:18:10|314.23|312.31|313.5|311.58|314.47|312.55|313.5|311.58|0
1649171900000|2022-04-05 15:18:20|313.01|311.09|313.01|311.09|313.01|311.09|312.77|310.85|0
1649171910000|2022-04-05 15:18:30|312.77|310.85|312.52|310.6|313.01|311.09|312.52|310.6|0
1649171920000|2022-04-05 15:18:40|312.28|310.36|312.04|310.12|312.28|310.36|312.04|310.12|0
1649171930000|2022-04-05 15:18:50|311.55|309.63|312.04|310.12|312.04|310.12|311.55|309.63|0
1649171940000|2022-04-05 15:19:00|311.55|309.63|311.55|309.63|311.55|309.63|311.55|309.63|0
1649171950000|2022-04-05 15:19:10|311.79|309.87|311.31|309.39|311.79|309.87|311.31|309.39|0
1649171960000|2022-04-05 15:19:20|311.06|309.14|310.09|308.17|311.06|309.14|309.36|307.44|0
1649171970000|2022-04-05 15:19:30|309.85|307.93|310.09|308.17|310.09|308.17|309.85|307.93|0
1649171980000|2022-04-05 15:19:40|309.85|307.93|310.09|308.17|310.09|308.17|309.85|307.93|0
1649171990000|2022-04-05 15:19:50|310.58|308.66|310.58|308.66|310.58|308.66|310.33|308.41|0
1649172000000|2022-04-05 15:20:00|310.82|308.9|311.31|309.39|311.31|309.39|310.82|308.9|0
1649172010000|2022-04-05 15:20:10|311.06|309.14|312.04|310.12|312.04|310.12|311.06|309.14|0
1649172020000|2022-04-05 15:20:20|312.28|310.36|312.28|310.36|312.28|310.36|312.04|310.12|0
1649172030000|2022-04-05 15:20:30|312.52|310.6|312.77|310.85|312.77|310.85|312.52|310.6|0
1649172040000|2022-04-05 15:20:40|312.52|310.6|312.28|310.36|312.77|310.85|312.28|310.36|0
1649172050000|2022-04-05 15:20:50|311.79|309.87|311.55|309.63|312.04|310.12|311.55|309.63|0
1649172060000|2022-04-05 15:21:00|312.04|310.12|311.31|309.39|312.04|310.12|311.31|309.39|0
1649172070000|2022-04-05 15:21:10|311.06|309.14|311.79|309.87|312.28|310.36|311.06|309.14|0
1649172080000|2022-04-05 15:21:20|312.28|310.36|312.52|310.6|312.52|310.6|312.28|310.36|0
1649172090000|2022-04-05 15:21:30|312.77|310.85|312.71|310.79|312.77|310.85|312.04|310.12|0
1649172100000|2022-04-05 15:21:40|313.19|311.27|313.44|311.52|313.44|311.52|313.19|311.27|0
1649172110000|2022-04-05 15:21:50|313.32|311.4|313.57|311.65|313.57|311.65|313.32|311.4|0
1649172120000|2022-04-05 15:22:00|313.61|311.69|313.61|311.69|313.61|311.69|313.37|311.45|0
1649172130000|2022-04-05 15:22:10|313.73|311.81|314.1|312.18|314.1|312.18|313.73|311.81|0
1649172140000|2022-04-05 15:22:20|314.34|312.42|314.83|312.91|314.83|312.91|314.34|312.42|0
1649172150000|2022-04-05 15:22:30|315.07|313.15|315.07|313.15|315.31|313.39|315.07|313.15|0
1649172160000|2022-04-05 15:22:40|314.58|312.66|313.85|311.93|314.58|312.66|313.85|311.93|0
1649172170000|2022-04-05 15:22:50|313.61|311.69|313.37|311.45|313.85|311.93|313.37|311.45|0
1649172180000|2022-04-05 15:23:00|313.12|311.2|312.39|310.47|313.12|311.2|312.39|310.47|0
1649172190000|2022-04-05 15:23:10|312.15|310.23|312.39|310.47|312.39|310.47|312.15|310.23|0
1649172200000|2022-04-05 15:23:20|312.15|310.23|311.42|309.5|312.15|310.23|311.42|309.5|0
1649172210000|2022-04-05 15:23:30|311.18|309.26|311.42|309.5|311.66|309.74|311.18|309.26|0
1649172220000|2022-04-05 15:23:40|311.66|309.74|311.91|309.99|312.15|310.23|311.66|309.74|0
1649172230000|2022-04-05 15:23:50|312.15|310.23|312.39|310.47|312.64|310.72|312.15|310.23|0
1649172240000|2022-04-05 15:24:00|312.64|310.72|312.64|310.72|312.64|310.72|312.39|310.47|0
1649172250000|2022-04-05 15:24:10|313.12|311.2|312.15|310.23|313.37|311.45|312.15|310.23|0
1649172260000|2022-04-05 15:24:20|311.91|309.99|311.42|309.5|311.91|309.99|311.42|309.5|0
1649172270000|2022-04-05 15:24:30|311.18|309.26|311.66|309.74|311.66|309.74|311.18|309.26|0
1649172280000|2022-04-05 15:24:40|311.42|309.5|310.81|308.89|311.42|309.5|310.81|308.89|0
1649172290000|2022-04-05 15:24:50|310.69|308.77|310.69|308.77|310.69|308.77|310.69|308.77|0
1649172300000|2022-04-05 15:25:00|310.57|308.65|311.18|309.26|311.18|309.26|310.57|308.65|0
1649172310000|2022-04-05 15:25:10|311.42|309.5|311.66|309.74|311.66|309.74|311.42|309.5|0
1649172320000|2022-04-05 15:25:20|311.91|309.99|312.15|310.23|312.39|310.47|311.91|309.99|0
1649172330000|2022-04-05 15:25:30|312.64|310.72|311.42|309.5|312.64|310.72|311.42|309.5|0
1649172340000|2022-04-05 15:25:40|310.93|309.01|310.45|308.53|310.93|309.01|310.45|308.53|0
1649172350000|2022-04-05 15:25:50|310.93|309.01|310.93|309.01|311.18|309.26|310.93|309.01|0
1649172360000|2022-04-05 15:26:00|310.69|308.77|309.72|307.8|310.69|308.77|309.48|307.56|0
1649172370000|2022-04-05 15:26:10|309.96|308.04|310.21|308.29|310.45|308.53|309.96|308.04|0
1649172380000|2022-04-05 15:26:20|309.96|308.04|310.21|308.29|310.21|308.29|309.72|307.8|0
1649172390000|2022-04-05 15:26:30|309.96|308.04|310.21|308.29|310.21|308.29|309.96|308.04|0
1649172400000|2022-04-05 15:26:40|310.45|308.53|310.69|308.77|310.93|309.01|310.45|308.53|0
1649172410000|2022-04-05 15:26:50|310.56|308.64|311.18|309.26|311.18|309.26|310.56|308.64|0
1649172420000|2022-04-05 15:27:00|310.93|309.01|311.18|309.26|311.42|309.5|310.93|309.01|0
1649172430000|2022-04-05 15:27:10|311.42|309.5|310.69|308.77|311.42|309.5|310.45|308.53|0
1649172440000|2022-04-05 15:27:20|311.18|309.26|311.42|309.5|311.42|309.5|311.18|309.26|0
1649172450000|2022-04-05 15:27:30|311.66|309.74|311.66|309.74|311.91|309.99|311.66|309.74|0
1649172460000|2022-04-05 15:27:40|311.42|309.5|310.93|309.01|311.42|309.5|310.93|309.01|0
1649172470000|2022-04-05 15:27:50|310.69|308.77|311.42|309.5|311.66|309.74|310.69|308.77|0
1649172480000|2022-04-05 15:28:00|310.93|309.01|310.93|309.01|310.93|309.01|310.45|308.53|0
1649172490000|2022-04-05 15:28:10|311.42|309.5|311.91|309.99|311.91|309.99|311.42|309.5|0
1649172500000|2022-04-05 15:28:20|312.15|310.23|312.63|310.71|312.63|310.71|311.91|309.99|0
1649172510000|2022-04-05 15:28:30|312.15|310.23|312.15|310.23|312.39|310.47|311.91|309.99|0
1649172520000|2022-04-05 15:28:40|312.51|310.59|312.39|310.47|312.88|310.96|312.39|310.47|0
1649172530000|2022-04-05 15:28:50|312.26|310.34|312.39|310.47|312.39|310.47|312.15|310.23|0
1649172540000|2022-04-05 15:29:00|312.15|310.23|311.18|309.26|312.15|310.23|311.18|309.26|0
1649172550000|2022-04-05 15:29:10|310.93|309.01|311.42|309.5|311.66|309.74|310.93|309.01|0
1649172560000|2022-04-05 15:29:20|311.18|309.26|310.69|308.77|311.18|309.26|310.69|308.77|0
1649172570000|2022-04-05 15:29:30|311.29|309.37|311.78|309.86|311.78|309.86|311.29|309.37|0
1649172580000|2022-04-05 15:29:40|312.15|310.23|312.88|310.96|312.88|310.96|312.15|310.23|0
1649172590000|2022-04-05 15:29:50|312.63|310.71|312.88|310.96|312.88|310.96|312.63|310.71|0
1649172600000|2022-04-05 15:30:00|312.39|310.47|311.18|309.26|312.39|310.47|311.18|309.26|0
1649172610000|2022-04-05 15:30:10|311.66|309.74|311.9|309.98|312.15|310.23|311.66|309.74|0
1649172620000|2022-04-05 15:30:20|311.18|309.26|312.15|310.23|312.15|310.23|311.18|309.26|0
1649172630000|2022-04-05 15:30:30|311.9|309.98|312.88|310.96|312.88|310.96|311.9|309.98|0
1649172640000|2022-04-05 15:30:40|312.39|310.47|312.51|310.59|312.63|310.71|312.15|310.23|0
1649172650000|2022-04-05 15:30:50|312.63|310.71|312.88|310.96|313.12|311.2|312.63|310.71|0
1649172660000|2022-04-05 15:31:00|312.63|310.71|312.88|310.96|312.88|310.96|312.63|310.71|0
1649172670000|2022-04-05 15:31:10|313.12|311.2|311.66|309.74|313.12|311.2|311.66|309.74|0
1649172680000|2022-04-05 15:31:20|311.9|309.98|312.63|310.71|312.63|310.71|311.9|309.98|0
1649172690000|2022-04-05 15:31:30|312.15|310.23|312.63|310.71|312.63|310.71|312.15|310.23|0
1649172700000|2022-04-05 15:31:40|312.88|310.96|313.36|311.44|313.36|311.44|312.88|310.96|0
1649172710000|2022-04-05 15:31:50|313.12|311.2|312.88|310.96|313.36|311.44|312.88|310.96|0
1649172720000|2022-04-05 15:32:00|313.36|311.44|313.85|311.93|313.85|311.93|313.36|311.44|0
1649172730000|2022-04-05 15:32:10|314.09|312.17|314.58|312.66|314.58|312.66|314.09|312.17|0
1649172740000|2022-04-05 15:32:20|315.31|313.39|315.55|313.63|315.55|313.63|315.31|313.39|0
1649172750000|2022-04-05 15:32:30|315.8|313.88|315.07|313.15|315.8|313.88|315.07|313.15|0
1649172760000|2022-04-05 15:32:40|315.31|313.39|315.07|313.15|315.31|313.39|315.07|313.15|0
1649172770000|2022-04-05 15:32:50|315.31|313.39|315.8|313.88|315.8|313.88|315.31|313.39|0
1649172780000|2022-04-05 15:33:00|315.91|313.99|315.07|313.15|315.91|313.99|315.07|313.15|0
1649172790000|2022-04-05 15:33:10|314.58|312.66|315.07|313.15|315.07|313.15|314.58|312.66|0
1649172800000|2022-04-05 15:33:20|315.8|313.88|314.82|312.9|315.8|313.88|314.58|312.66|0
1649172810000|2022-04-05 15:33:30|314.09|312.17|314.82|312.9|314.82|312.9|314.09|312.17|0
1649172820000|2022-04-05 15:33:40|314.33|312.41|314.58|312.66|314.58|312.66|314.33|312.41|0
1649172830000|2022-04-05 15:33:50|314.33|312.41|314.82|312.9|314.82|312.9|314.33|312.41|0
1649172840000|2022-04-05 15:34:00|315.06|313.14|315.31|313.39|315.31|313.39|315.06|313.14|0
1649172850000|2022-04-05 15:34:10|315.55|313.63|315.55|313.63|315.79|313.87|315.55|313.63|0
1649172860000|2022-04-05 15:34:20|315.79|313.87|315.67|313.75|316.04|314.12|315.67|313.75|0
1649172870000|2022-04-05 15:34:30|315.55|313.63|315.31|313.39|315.55|313.63|315.06|313.14|0
1649172880000|2022-04-05 15:34:40|316.04|314.12|315.79|313.87|316.04|314.12|315.79|313.87|0
1649172890000|2022-04-05 15:34:50|316.04|314.12|316.28|314.36|316.53|314.61|316.04|314.12|0
1649172900000|2022-04-05 15:35:00|316.04|314.12|316.04|314.12|316.15|314.23|316.04|314.12|0
1649172910000|2022-04-05 15:35:10|316.28|314.36|316.53|314.61|316.53|314.61|316.04|314.12|0
1649172920000|2022-04-05 15:35:20|316.04|314.12|315.79|313.87|316.52|314.6|315.79|313.87|0
1649172930000|2022-04-05 15:35:30|315.55|313.63|315.18|313.26|315.55|313.63|315.18|313.26|0
1649172940000|2022-04-05 15:35:40|314.82|312.9|314.94|313.02|314.94|313.02|314.58|312.66|0
1649172950000|2022-04-05 15:35:50|314.82|312.9|314.33|312.41|314.82|312.9|314.33|312.41|0
1649172960000|2022-04-05 15:36:00|313.6|311.68|312.63|310.71|313.96|312.04|312.63|310.71|0
1649172970000|2022-04-05 15:36:10|312.39|310.47|311.66|309.74|312.39|310.47|311.66|309.74|0
1649172980000|2022-04-05 15:36:20|311.42|309.5|311.66|309.74|311.66|309.74|311.42|309.5|0
1649172990000|2022-04-05 15:36:30|311.42|309.5|311.9|309.98|311.9|309.98|311.42|309.5|0
1649173000000|2022-04-05 15:36:40|310.69|308.77|310.2|308.28|310.69|308.77|310.2|308.28|0
1649173010000|2022-04-05 15:36:50|310.44|308.52|310.69|308.77|311.17|309.25|310.44|308.52|0
1649173020000|2022-04-05 15:37:00|310.44|308.52|310.93|309.01|311.17|309.25|310.44|308.52|0
1649173030000|2022-04-05 15:37:10|311.17|309.25|310.2|308.28|311.17|309.25|310.2|308.28|0
1649173040000|2022-04-05 15:37:20|310.44|308.52|309.96|308.04|310.44|308.52|309.96|308.04|0
1649173050000|2022-04-05 15:37:30|310.2|308.28|310.2|308.28|310.2|308.28|310.2|308.28|0
1649173060000|2022-04-05 15:37:40|309.96|308.04|309.1|307.18|309.96|308.04|308.99|307.07|0
1649173070000|2022-04-05 15:37:50|308.74|306.82|308.5|306.58|308.74|306.82|308.5|306.58|0
1649173080000|2022-04-05 15:38:00|308.01|306.09|308.01|306.09|308.01|306.09|308.01|306.09|0
1649173090000|2022-04-05 15:38:10|308.26|306.34|308.26|306.34|308.26|306.34|308.01|306.09|0
1649173100000|2022-04-05 15:38:20|308.74|306.82|309.71|307.79|309.71|307.79|308.74|306.82|0
1649173110000|2022-04-05 15:38:30|309.23|307.31|309.47|307.55|309.71|307.79|309.23|307.31|0
1649173120000|2022-04-05 15:38:40|309.23|307.31|309.47|307.55|309.47|307.55|309.23|307.31|0
1649173130000|2022-04-05 15:38:50|309.23|307.31|308.74|306.82|309.23|307.31|308.74|306.82|0
1649173140000|2022-04-05 15:39:00|308.26|306.34|307.29|305.37|308.26|306.34|307.29|305.37|0
1649173150000|2022-04-05 15:39:10|307.04|305.12|306.32|304.4|307.04|305.12|306.32|304.4|0
1649173160000|2022-04-05 15:39:20|306.07|304.15|306.56|304.64|306.56|304.64|306.07|304.15|0
1649173170000|2022-04-05 15:39:30|306.32|304.4|305.59|303.67|306.32|304.4|305.59|303.67|0
1649173180000|2022-04-05 15:39:40|305.95|304.03|305.83|303.91|305.95|304.03|305.35|303.43|0
1649173190000|2022-04-05 15:39:50|306.07|304.15|306.56|304.64|306.56|304.64|306.07|304.15|0
1649173200000|2022-04-05 15:40:00|307.04|305.12|306.8|304.88|307.04|305.12|306.8|304.88|0
1649173210000|2022-04-05 15:40:10|306.32|304.4|306.32|304.4|306.32|304.4|306.07|304.15|0
1649173220000|2022-04-05 15:40:20|307.29|305.37|307.04|305.12|307.29|305.37|306.8|304.88|0
1649173230000|2022-04-05 15:40:30|307.29|305.37|307.77|305.85|307.77|305.85|307.29|305.37|0
1649173240000|2022-04-05 15:40:40|307.53|305.61|307.77|305.85|307.77|305.85|307.53|305.61|0
1649173250000|2022-04-05 15:40:50|306.8|304.88|306.92|305|306.92|305|306.32|304.4|0
1649173260000|2022-04-05 15:41:00|306.43|304.51|306.67|304.75|306.67|304.75|306.43|304.51|0
1649173270000|2022-04-05 15:41:10|306.8|304.88|306.8|304.88|307.04|305.12|306.8|304.88|0
1649173280000|2022-04-05 15:41:20|307.77|305.85|307.77|305.85|307.77|305.85|307.53|305.61|0
1649173290000|2022-04-05 15:41:30|308.01|306.09|308.26|306.34|308.5|306.58|308.01|306.09|0
1649173300000|2022-04-05 15:41:40|308.5|306.58|308.26|306.34|308.5|306.58|308.26|306.34|0
1649173310000|2022-04-05 15:41:50|308.01|306.09|308.26|306.34|308.5|306.58|308.01|306.09|0
1649173320000|2022-04-05 15:42:00|308.5|306.58|309.47|307.55|309.47|307.55|308.5|306.58|0
1649173330000|2022-04-05 15:42:10|309.23|307.31|309.47|307.55|309.47|307.55|308.98|307.06|0
1649173340000|2022-04-05 15:42:20|309.71|307.79|309.47|307.55|309.71|307.79|309.23|307.31|0
1649173350000|2022-04-05 15:42:30|309.1|307.18|308.5|306.58|309.1|307.18|308.5|306.58|0
1649173360000|2022-04-05 15:42:40|308.74|306.82|308.98|307.06|308.98|307.06|308.74|306.82|0
1649173370000|2022-04-05 15:42:50|308.74|306.82|308.26|306.34|308.98|307.06|308.26|306.34|0
1649173380000|2022-04-05 15:43:00|308.5|306.58|308.26|306.34|308.5|306.58|308.26|306.34|0
1649173390000|2022-04-05 15:43:10|308.74|306.82|309.23|307.31|309.23|307.31|308.74|306.82|0
1649173400000|2022-04-05 15:43:20|309.31|307.71|309.55|307.95|309.55|307.95|309.31|307.71|0
1649173410000|2022-04-05 15:43:30|309.31|307.71|309.31|307.71|309.55|307.95|309.31|307.71|0
1649173420000|2022-04-05 15:43:40|309.55|307.95|309.31|307.71|309.55|307.95|309.31|307.71|0
1649173430000|2022-04-05 15:43:50|309.07|307.47|309.55|307.95|309.79|308.19|309.07|307.47|0
1649173440000|2022-04-05 15:44:00|309.79|308.19|309.07|307.47|309.79|308.19|309.07|307.47|0
1649173450000|2022-04-05 15:44:10|308.82|307.22|309.07|307.47|309.07|307.47|308.82|307.22|0
1649173460000|2022-04-05 15:44:20|309.31|307.71|309.31|307.71|309.31|307.71|309.31|307.71|0
1649173470000|2022-04-05 15:44:30|309.55|307.95|309.91|308.31|309.91|308.31|309.55|307.95|0
1649173480000|2022-04-05 15:44:40|309.79|308.19|310.52|308.92|310.52|308.92|309.79|308.19|0
1649173490000|2022-04-05 15:44:50|309.91|308.31|309.55|307.95|309.91|308.31|309.55|307.95|0
1649173500000|2022-04-05 15:45:00|309.31|307.71|308.45|306.85|309.31|307.71|308.45|306.85|0
1649173510000|2022-04-05 15:45:10|308.34|306.74|309.55|307.95|309.79|308.19|308.34|306.74|0
1649173520000|2022-04-05 15:45:20|309.79|308.19|309.55|307.95|309.79|308.19|309.31|307.71|0
1649173530000|2022-04-05 15:45:30|309.42|307.82|308.34|306.74|309.42|307.82|308.34|306.74|0
1649173540000|2022-04-05 15:45:40|308.58|306.98|307.85|306.25|308.58|306.98|307.85|306.25|0
1649173550000|2022-04-05 15:45:50|308.09|306.49|307.61|306.01|308.09|306.49|307.61|306.01|0
1649173560000|2022-04-05 15:46:00|307.85|306.25|306.88|305.28|307.85|306.25|306.64|305.04|0
1649173570000|2022-04-05 15:46:10|307.24|305.64|307.12|305.52|307.24|305.64|306.88|305.28|0
1649173580000|2022-04-05 15:46:20|307.61|306.01|307.61|306.01|307.85|306.25|307.61|306.01|0
1649173590000|2022-04-05 15:46:30|307.85|306.25|308.34|306.74|308.34|306.74|307.85|306.25|0
1649173600000|2022-04-05 15:46:40|307.61|306.01|307.48|305.88|307.61|306.01|307.37|305.77|0
1649173610000|2022-04-05 15:46:50|307.37|305.77|307.85|306.25|307.85|306.25|307.37|305.77|0
1649173620000|2022-04-05 15:47:00|308.09|306.49|307.37|305.77|308.34|306.74|307.37|305.77|0
1649173630000|2022-04-05 15:47:10|307.12|305.52|306.75|305.15|307.12|305.52|306.75|305.15|0
1649173640000|2022-04-05 15:47:20|306.88|305.28|307.24|305.64|307.24|305.64|306.88|305.28|0
1649173650000|2022-04-05 15:47:30|306.64|305.04|306.39|304.79|306.64|305.04|306.39|304.79|0
1649173660000|2022-04-05 15:47:40|306.88|305.28|306.39|304.79|306.88|305.28|306.39|304.79|0
1649173670000|2022-04-05 15:47:50|306.88|305.28|307.12|305.52|307.37|305.77|306.88|305.28|0
1649173680000|2022-04-05 15:48:00|306.39|304.79|306.15|304.55|306.64|305.04|306.15|304.55|0
1649173690000|2022-04-05 15:48:10|305.91|304.31|306.88|305.28|306.88|305.28|305.91|304.31|0
1649173700000|2022-04-05 15:48:20|307.12|305.52|307.85|306.25|307.85|306.25|307.12|305.52|0
1649173710000|2022-04-05 15:48:30|307.61|306.01|308.09|306.49|308.09|306.49|307.61|306.01|0
1649173720000|2022-04-05 15:48:40|307.85|306.25|306.64|305.04|308.09|306.49|306.64|305.04|0
1649173730000|2022-04-05 15:48:50|306.88|305.28|306.64|305.04|306.88|305.28|306.64|305.04|0
1649173740000|2022-04-05 15:49:00|306.39|304.79|305.67|304.07|306.39|304.79|305.67|304.07|0
1649173750000|2022-04-05 15:49:10|305.91|304.31|305.91|304.31|305.91|304.31|305.91|304.31|0
1649173760000|2022-04-05 15:49:20|306.15|304.55|306.64|305.04|306.64|305.04|305.91|304.31|0
1649173770000|2022-04-05 15:49:30|306.88|305.28|306.64|305.04|306.88|305.28|306.64|305.04|0
1649173780000|2022-04-05 15:49:40|307.12|305.52|306.88|305.28|307.12|305.52|306.88|305.28|0
1649173790000|2022-04-05 15:49:50|307.12|305.52|306.39|304.79|307.12|305.52|306.39|304.79|0
1649173800000|2022-04-05 15:50:00|306.64|305.04|306.15|304.55|306.64|305.04|306.15|304.55|0
1649173810000|2022-04-05 15:50:10|306.39|304.79|306.39|304.79|306.64|305.04|306.39|304.79|0
1649173820000|2022-04-05 15:50:20|306.88|305.28|307.12|305.52|307.61|306.01|306.88|305.28|0
1649173830000|2022-04-05 15:50:30|307.36|305.76|307.36|305.76|307.61|306.01|307.36|305.76|0
1649173840000|2022-04-05 15:50:40|307.61|306.01|307.85|306.25|307.85|306.25|307.61|306.01|0
1649173850000|2022-04-05 15:50:50|307.61|306.01|307.61|306.01|307.61|306.01|307.61|306.01|0
1649173860000|2022-04-05 15:51:00|307.12|305.52|306.64|305.04|307.12|305.52|306.15|304.55|0
1649173870000|2022-04-05 15:51:10|306.15|304.55|307.12|305.52|307.12|305.52|306.15|304.55|0
1649173880000|2022-04-05 15:51:20|307.61|306.01|308.33|306.73|308.33|306.73|307.61|306.01|0
1649173890000|2022-04-05 15:51:30|308.09|306.49|308.33|306.73|308.33|306.73|307.61|306.01|0
1649173900000|2022-04-05 15:51:40|308.58|306.98|308.58|306.98|308.58|306.98|308.58|306.98|0
1649173910000|2022-04-05 15:51:50|308.82|307.22|308.82|307.22|308.82|307.22|308.82|307.22|0
1649173920000|2022-04-05 15:52:00|308.33|306.73|309.06|307.46|309.06|307.46|308.33|306.73|0
1649173930000|2022-04-05 15:52:10|309.31|307.71|309.31|307.71|309.31|307.71|309.31|307.71|0
1649173940000|2022-04-05 15:52:20|309.06|307.46|309.06|307.46|309.06|307.46|308.82|307.22|0
1649173950000|2022-04-05 15:52:30|308.82|307.22|307.85|306.25|308.82|307.22|307.85|306.25|0
1649173960000|2022-04-05 15:52:40|308.09|306.49|308.09|306.49|308.09|306.49|307.97|306.37|0
1649173970000|2022-04-05 15:52:50|307.85|306.25|307.36|305.76|307.85|306.25|307.36|305.76|0
1649173980000|2022-04-05 15:53:00|307.12|305.52|306.39|304.79|307.12|305.52|306.15|304.55|0
1649173990000|2022-04-05 15:53:10|306.15|304.55|306.39|304.79|306.39|304.79|306.15|304.55|0
1649174000000|2022-04-05 15:53:20|306.15|304.55|304.45|302.85|306.15|304.55|304.45|302.85|0
1649174010000|2022-04-05 15:53:30|304.94|303.34|304.94|303.34|304.94|303.34|304.94|303.34|0
1649174020000|2022-04-05 15:53:40|305.18|303.58|305.18|303.58|305.42|303.82|305.18|303.58|0
1649174030000|2022-04-05 15:53:50|304.69|303.09|304.94|303.34|304.94|303.34|304.45|302.85|0
1649174040000|2022-04-05 15:54:00|304.69|303.09|305.18|303.58|305.18|303.58|304.69|303.09|0
1649174050000|2022-04-05 15:54:10|304.69|303.09|304.45|302.85|304.69|303.09|303.73|302.13|0
1649174060000|2022-04-05 15:54:20|304.21|302.61|303.48|301.88|304.21|302.61|303.48|301.88|0
1649174070000|2022-04-05 15:54:30|303.24|301.64|303.48|301.88|303.48|301.88|303|301.4|0
1649174080000|2022-04-05 15:54:40|303.6|302|304.45|302.85|304.45|302.85|303.6|302|0
1649174090000|2022-04-05 15:54:50|304.69|303.09|305.18|303.58|305.18|303.58|304.69|303.09|0
1649174100000|2022-04-05 15:55:00|305.42|303.82|305.18|303.58|305.66|304.06|305.18|303.58|0
1649174110000|2022-04-05 15:55:10|304.21|302.61|304.45|302.85|304.45|302.85|303.97|302.37|0
1649174120000|2022-04-05 15:55:20|304.94|303.34|305.42|303.82|305.42|303.82|304.94|303.34|0
1649174130000|2022-04-05 15:55:30|305.18|303.58|304.69|303.09|305.18|303.58|304.69|303.09|0
1649174140000|2022-04-05 15:55:40|305.18|303.58|305.18|303.58|305.66|304.06|305.18|303.58|0
1649174150000|2022-04-05 15:55:50|304.69|303.09|305.42|303.82|305.42|303.82|304.69|303.09|0
1649174160000|2022-04-05 15:56:00|305.18|303.58|305.42|303.82|305.66|304.06|305.18|303.58|0
1649174170000|2022-04-05 15:56:10|305.18|303.58|305.42|303.82|305.42|303.82|305.18|303.58|0
1649174180000|2022-04-05 15:56:20|305.18|303.58|305.18|303.58|305.42|303.82|305.18|303.58|0
1649174190000|2022-04-05 15:56:30|304.45|302.85|304.69|303.09|304.69|303.09|304.45|302.85|0
1649174200000|2022-04-05 15:56:40|305.05|303.45|304.94|303.34|305.05|303.45|304.94|303.34|0
1649174210000|2022-04-05 15:56:50|304.69|303.09|304.21|302.61|304.69|303.09|304.21|302.61|0
1649174220000|2022-04-05 15:57:00|304.94|303.34|303.97|302.37|304.94|303.34|303.97|302.37|0
1649174230000|2022-04-05 15:57:10|303.72|302.12|302.87|301.27|303.72|302.12|302.87|301.27|0
1649174240000|2022-04-05 15:57:20|302.75|301.15|303.24|301.64|303.24|301.64|302.75|301.15|0
1649174250000|2022-04-05 15:57:30|303.48|301.88|303|301.4|303.48|301.88|303|301.4|0
1649174260000|2022-04-05 15:57:40|303.24|301.64|303.97|302.37|304.21|302.61|303.24|301.64|0
1649174270000|2022-04-05 15:57:50|303.72|302.12|303.72|302.12|303.72|302.12|303.72|302.12|0
1649174280000|2022-04-05 15:58:00|303|301.4|302.27|300.67|303|301.4|302.27|300.67|0
1649174290000|2022-04-05 15:58:10|302.51|300.91|302.27|300.67|302.51|300.91|302.27|300.67|0
1649174300000|2022-04-05 15:58:20|303|301.4|303.48|301.88|303.48|301.88|303|301.4|0
1649174310000|2022-04-05 15:58:30|303|301.4|303.48|301.88|303.48|301.88|303|301.4|0
1649174320000|2022-04-05 15:58:40|303.72|302.12|303.24|301.64|303.72|302.12|303.24|301.64|0
1649174330000|2022-04-05 15:58:50|303|301.4|302.75|301.15|303|301.4|302.75|301.15|0
1649174340000|2022-04-05 15:59:00|302.27|300.67|302.75|301.15|302.75|301.15|302.27|300.67|0
1649174350000|2022-04-05 15:59:10|302.51|300.91|302.75|301.15|302.75|301.15|302.51|300.91|0
1649174360000|2022-04-05 15:59:20|303|301.4|302.51|300.91|303|301.4|302.27|300.67|0
1649174370000|2022-04-05 15:59:30|302.27|300.67|302.51|300.91|302.75|301.15|302.27|300.67|0
1649174380000|2022-04-05 15:59:40|302.75|301.15|302.75|301.15|302.75|301.15|302.75|301.15|0
1649174390000|2022-04-05 15:59:50|303|301.4|302.27|300.67|303|301.4|302.03|300.43|0
1649174400000|2022-04-05 16:00:00|302.03|300.43|302.51|300.91|302.51|300.91|302.03|300.43|0
1649174410000|2022-04-05 16:00:10|303|301.4|303.24|301.64|303.24|301.64|303|301.4|0
1649174420000|2022-04-05 16:00:20|303.48|301.88|303.84|302.24|303.96|302.36|303.48|301.88|0
1649174430000|2022-04-05 16:00:30|303.96|302.36|303.72|302.12|304.45|302.85|303.72|302.12|0
1649174440000|2022-04-05 16:00:40|303.48|301.88|302.75|301.15|303.48|301.88|302.75|301.15|0
1649174450000|2022-04-05 16:00:50|302.51|300.91|302.27|300.67|302.51|300.91|302.27|300.67|0
1649174460000|2022-04-05 16:01:00|302.03|300.43|301.3|299.7|302.03|300.43|301.06|299.46|0
1649174470000|2022-04-05 16:01:10|301.54|299.94|300.82|299.22|301.54|299.94|300.57|298.97|0
1649174480000|2022-04-05 16:01:20|300.57|298.97|299.61|298.01|300.57|298.97|299.61|298.01|0
1649174490000|2022-04-05 16:01:30|299.36|297.76|299.12|297.52|299.36|297.76|299.12|297.52|0
1649174500000|2022-04-05 16:01:40|299.36|297.76|300.09|298.49|300.09|298.49|299.36|297.76|0
1649174510000|2022-04-05 16:01:50|299.61|298.01|299.36|297.76|299.61|298.01|299.36|297.76|0
1649174520000|2022-04-05 16:02:00|299.12|297.52|299.12|297.52|299.36|297.76|299.12|297.52|0
1649174530000|2022-04-05 16:02:10|299.36|297.76|300.82|299.22|300.82|299.22|299.36|297.76|0
1649174540000|2022-04-05 16:02:20|300.45|298.85|300.33|298.73|300.82|299.22|300.33|298.73|0
1649174550000|2022-04-05 16:02:30|300.57|298.97|300.82|299.22|300.82|299.22|300.57|298.97|0
1649174560000|2022-04-05 16:02:40|300.57|298.97|300.33|298.73|300.57|298.97|300.33|298.73|0
1649174570000|2022-04-05 16:02:50|300.09|298.49|300.09|298.49|300.09|298.49|299.85|298.25|0
1649174580000|2022-04-05 16:03:00|299.61|298.01|300.09|298.49|300.09|298.49|299.36|297.76|0
1649174590000|2022-04-05 16:03:10|300.33|298.73|300.57|298.97|300.57|298.97|300.33|298.73|0
1649174600000|2022-04-05 16:03:20|301.06|299.46|301.3|299.7|301.3|299.7|300.82|299.22|0
1649174610000|2022-04-05 16:03:30|301.06|299.46|300.82|299.22|301.06|299.46|300.82|299.22|0
1649174620000|2022-04-05 16:03:40|301.3|299.7|301.06|299.46|301.78|300.18|301.06|299.46|0
1649174630000|2022-04-05 16:03:50|301.54|299.94|301.54|299.94|301.78|300.18|301.54|299.94|0
1649174640000|2022-04-05 16:04:00|301.3|299.7|300.82|299.22|301.3|299.7|300.82|299.22|0
1649174650000|2022-04-05 16:04:10|300.93|299.33|300.82|299.22|300.93|299.33|300.57|298.97|0
1649174660000|2022-04-05 16:04:20|301.06|299.46|301.3|299.7|301.3|299.7|301.06|299.46|0
1649174670000|2022-04-05 16:04:30|301.06|299.46|301.54|299.94|301.54|299.94|301.06|299.46|0
1649174680000|2022-04-05 16:04:40|301.78|300.18|302.27|300.67|302.27|300.67|301.78|300.18|0
1649174690000|2022-04-05 16:04:50|302.75|301.15|302.51|300.91|302.75|301.15|302.51|300.91|0
1649174700000|2022-04-05 16:05:00|302.75|301.15|302.75|301.15|302.75|301.15|302.51|300.91|0
1649174710000|2022-04-05 16:05:10|302.99|301.39|303.72|302.12|303.72|302.12|302.99|301.39|0
1649174720000|2022-04-05 16:05:20|303.24|301.64|303.72|302.12|303.72|302.12|302.99|301.39|0
1649174730000|2022-04-05 16:05:30|303.48|301.88|303.24|301.64|303.48|301.88|303.24|301.64|0
1649174740000|2022-04-05 16:05:40|303.48|301.88|303.48|301.88|303.48|301.88|303.48|301.88|0
1649174750000|2022-04-05 16:05:50|303.72|302.12|303.96|302.36|304.2|302.6|303.72|302.12|0
1649174760000|2022-04-05 16:06:00|304.45|302.85|304.69|303.09|304.69|303.09|304.2|302.6|0
1649174770000|2022-04-05 16:06:10|304.45|302.85|304.2|302.6|304.45|302.85|304.2|302.6|0
1649174780000|2022-04-05 16:06:20|303.96|302.36|304.69|303.09|304.69|303.09|303.96|302.36|0
1649174790000|2022-04-05 16:06:30|304.2|302.6|304.69|303.09|304.69|303.09|303.96|302.36|0
1649174800000|2022-04-05 16:06:40|304.93|303.33|304.69|303.09|304.93|303.33|304.69|303.09|0
1649174810000|2022-04-05 16:06:50|304.93|303.33|305.17|303.57|305.17|303.57|304.81|303.21|0
1649174820000|2022-04-05 16:07:00|304.93|303.33|304.93|303.33|305.17|303.57|304.93|303.33|0
1649174830000|2022-04-05 16:07:10|305.17|303.57|304.56|302.96|305.17|303.57|304.56|302.96|0
1649174840000|2022-04-05 16:07:20|304.69|303.09|304.69|303.09|304.81|303.21|304.69|303.09|0
1649174850000|2022-04-05 16:07:30|304.93|303.33|304.08|302.48|305.17|303.57|304.08|302.48|0
1649174860000|2022-04-05 16:07:40|304.2|302.6|304.45|302.85|304.45|302.85|304.2|302.6|0
1649174870000|2022-04-05 16:07:50|304.69|303.09|305.42|303.82|305.42|303.82|304.69|303.09|0
1649174880000|2022-04-05 16:08:00|305.53|303.93|305.66|304.06|305.9|304.3|305.42|303.82|0
1649174890000|2022-04-05 16:08:10|305.9|304.3|305.9|304.3|305.9|304.3|305.9|304.3|0
1649174900000|2022-04-05 16:08:20|305.66|304.06|305.66|304.06|305.66|304.06|305.66|304.06|0
1649174910000|2022-04-05 16:08:30|305.42|303.82|305.17|303.57|305.42|303.82|305.17|303.57|0
1649174920000|2022-04-05 16:08:40|305.42|303.82|304.69|303.09|305.42|303.82|304.69|303.09|0
1649174930000|2022-04-05 16:08:50|304.45|302.85|303.72|302.12|304.45|302.85|303.72|302.12|0
1649174940000|2022-04-05 16:09:00|303.96|302.36|303.72|302.12|303.96|302.36|303.72|302.12|0
1649174950000|2022-04-05 16:09:10|303.48|301.88|303.83|302.23|304.2|302.6|303.48|301.88|0
1649174960000|2022-04-05 16:09:20|303.96|302.36|303.96|302.36|304.2|302.6|303.96|302.36|0
1649174970000|2022-04-05 16:09:30|304.2|302.6|304.2|302.6|304.45|302.85|304.2|302.6|0
1649174980000|2022-04-05 16:09:40|305.17|303.57|304.45|302.85|305.17|303.57|304.45|302.85|0
1649174990000|2022-04-05 16:09:50|304.2|302.6|304.08|302.48|304.2|302.6|303.96|302.36|0
1649175000000|2022-04-05 16:10:00|304.45|302.85|304.2|302.6|304.45|302.85|304.2|302.6|0
1649175010000|2022-04-05 16:10:10|304.45|302.85|304.93|303.33|304.93|303.33|304.2|302.6|0
1649175020000|2022-04-05 16:10:20|304.69|303.09|305.17|303.57|305.17|303.57|304.69|303.09|0
1649175030000|2022-04-05 16:10:30|304.93|303.33|304.69|303.09|304.93|303.33|304.69|303.09|0
1649175040000|2022-04-05 16:10:40|304.93|303.33|304.2|302.6|304.93|303.33|304.2|302.6|0
1649175050000|2022-04-05 16:10:50|304.44|302.84|304.93|303.33|304.93|303.33|304.44|302.84|0
1649175060000|2022-04-05 16:11:00|304.69|303.09|304.44|302.84|304.69|303.09|304.44|302.84|0
1649175070000|2022-04-05 16:11:10|304.2|302.6|303.96|302.36|304.2|302.6|303.72|302.12|0
1649175080000|2022-04-05 16:11:20|304.2|302.6|303.72|302.12|304.2|302.6|303.72|302.12|0
1649175090000|2022-04-05 16:11:30|303.48|301.88|302.99|301.39|303.48|301.88|302.75|301.15|0
1649175100000|2022-04-05 16:11:40|303.23|301.63|303.23|301.63|303.23|301.63|302.99|301.39|0
1649175110000|2022-04-05 16:11:50|303.59|301.99|303.47|301.87|303.72|302.12|303.47|301.87|0
1649175120000|2022-04-05 16:12:00|303.72|302.12|303.47|301.87|303.72|302.12|303.47|301.87|0
1649175130000|2022-04-05 16:12:10|303.23|301.63|303.23|301.63|303.23|301.63|302.99|301.39|0
1649175140000|2022-04-05 16:12:20|302.99|301.39|303.23|301.63|303.23|301.63|302.75|301.15|0
1649175150000|2022-04-05 16:12:30|302.99|301.39|303.35|301.75|303.35|301.75|302.99|301.39|0
1649175160000|2022-04-05 16:12:40|303.47|301.87|302.99|301.39|303.47|301.87|302.99|301.39|0
1649175170000|2022-04-05 16:12:50|303.23|301.63|302.99|301.39|303.23|301.63|302.99|301.39|0
1649175180000|2022-04-05 16:13:00|303.47|301.87|302.62|301.02|303.47|301.87|302.62|301.02|0
1649175190000|2022-04-05 16:13:10|302.75|301.15|303.47|301.87|303.47|301.87|302.75|301.15|0
1649175200000|2022-04-05 16:13:20|303.96|302.36|304.44|302.84|304.44|302.84|303.96|302.36|0
1649175210000|2022-04-05 16:13:30|304.69|303.09|304.69|303.09|304.93|303.33|304.69|303.09|0
1649175220000|2022-04-05 16:13:40|304.93|303.33|304.93|303.33|304.93|303.33|304.93|303.33|0
1649175230000|2022-04-05 16:13:50|305.17|303.57|304.93|303.33|305.41|303.81|304.93|303.33|0
1649175240000|2022-04-05 16:14:00|304.69|303.09|304.2|302.6|304.69|303.09|303.96|302.36|0
1649175250000|2022-04-05 16:14:10|303.72|302.12|303.47|301.87|303.72|302.12|303.47|301.87|0
1649175260000|2022-04-05 16:14:20|303.72|302.12|303.47|301.87|303.96|302.36|303.47|301.87|0
1649175270000|2022-04-05 16:14:30|303.72|302.12|303.72|302.12|303.72|302.12|303.47|301.87|0
1649175280000|2022-04-05 16:14:40|303.47|301.87|303.23|301.63|303.47|301.87|302.99|301.39|0
1649175290000|2022-04-05 16:14:50|303.47|301.87|303.72|302.12|303.72|302.12|303.47|301.87|0
1649175300000|2022-04-05 16:15:00|303.96|302.36|303.47|301.87|303.96|302.36|303.23|301.63|0
1649175310000|2022-04-05 16:15:10|303.23|301.63|302.75|301.15|303.23|301.63|302.75|301.15|0
1649175320000|2022-04-05 16:15:20|302.5|300.9|302.26|300.66|302.5|300.9|302.02|300.42|0
1649175330000|2022-04-05 16:15:30|302.5|300.9|302.75|301.15|302.75|301.15|302.26|300.66|0
1649175340000|2022-04-05 16:15:40|302.5|300.9|302.26|300.66|302.5|300.9|302.26|300.66|0
1649175350000|2022-04-05 16:15:50|302.02|300.42|301.78|300.18|302.02|300.42|301.54|299.94|0
1649175360000|2022-04-05 16:16:00|302.02|300.42|302.75|301.15|302.75|301.15|302.02|300.42|0
1649175370000|2022-04-05 16:16:10|302.99|301.39|302.99|301.39|302.99|301.39|302.99|301.39|0
1649175380000|2022-04-05 16:16:20|303.23|301.63|303.47|301.87|303.47|301.87|303.23|301.63|0
1649175390000|2022-04-05 16:16:30|303.72|302.12|302.99|301.39|303.72|302.12|302.99|301.39|0
1649175400000|2022-04-05 16:16:40|302.5|300.9|302.02|300.42|302.5|300.9|302.02|300.42|0
1649175410000|2022-04-05 16:16:50|301.78|300.18|301.54|299.94|301.78|300.18|301.54|299.94|0
1649175420000|2022-04-05 16:17:00|301.78|300.18|301.78|300.18|302.02|300.42|301.54|299.94|0
1649175430000|2022-04-05 16:17:10|302.02|300.42|301.05|299.45|302.02|300.42|301.05|299.45|0
1649175440000|2022-04-05 16:17:20|301.29|299.69|301.05|299.45|301.29|299.69|301.05|299.45|0
1649175450000|2022-04-05 16:17:30|301.29|299.69|301.53|299.93|301.53|299.93|301.29|299.69|0
1649175460000|2022-04-05 16:17:40|301.78|300.18|302.14|300.54|302.14|300.54|301.78|300.18|0
1649175470000|2022-04-05 16:17:50|302.26|300.66|302.5|300.9|302.75|301.15|302.26|300.66|0
1649175480000|2022-04-05 16:18:00|302.26|300.66|302.02|300.42|302.26|300.66|302.02|300.42|0
1649175490000|2022-04-05 16:18:10|302.26|300.66|302.5|300.9|302.75|301.15|302.26|300.66|0
1649175500000|2022-04-05 16:18:20|302.75|301.15|301.53|299.93|302.75|301.15|301.53|299.93|0
1649175510000|2022-04-05 16:18:30|301.29|299.69|300.81|299.21|301.29|299.69|300.81|299.21|0
1649175520000|2022-04-05 16:18:40|300.57|298.97|299.84|298.24|300.57|298.97|299.84|298.24|0
1649175530000|2022-04-05 16:18:50|299.47|297.87|299.36|297.76|299.47|297.87|298.63|297.03|0
1649175540000|2022-04-05 16:19:00|299.11|297.51|299.36|297.76|299.36|297.76|299.11|297.51|0
1649175550000|2022-04-05 16:19:10|298.87|297.27|299.11|297.51|299.11|297.51|298.63|297.03|0
1649175560000|2022-04-05 16:19:20|298.87|297.27|298.63|297.03|299.36|297.76|298.63|297.03|0
1649175580000|2022-04-05 16:19:40|298.39|296.79|298.15|296.55|298.39|296.79|298.15|296.55|0
1649175590000|2022-04-05 16:19:50|297.91|296.31|297.91|296.31|298.15|296.55|297.91|296.31|0
1649175600000|2022-04-05 16:20:00|298.02|296.42|297.91|296.31|298.02|296.42|297.91|296.31|0
1649175610000|2022-04-05 16:20:10|298.63|297.03|298.39|296.79|298.63|297.03|298.15|296.55|0
1649175620000|2022-04-05 16:20:20|298.26|296.66|298.39|296.79|298.39|296.79|298.26|296.66|0
1649175630000|2022-04-05 16:20:30|298.63|297.03|298.87|297.27|298.87|297.27|298.63|297.03|0
1649175640000|2022-04-05 16:20:40|298.63|297.03|298.63|297.03|298.87|297.27|298.63|297.03|0
1649175650000|2022-04-05 16:20:50|298.87|297.27|298.87|297.27|298.87|297.27|298.87|297.27|0
1649175660000|2022-04-05 16:21:00|299.11|297.51|298.87|297.27|299.11|297.51|298.63|297.03|0
1649175670000|2022-04-05 16:21:10|299.11|297.51|299.36|297.76|299.36|297.76|299.11|297.51|0
1649175680000|2022-04-05 16:21:20|299.11|297.51|299.84|298.24|299.84|298.24|299.11|297.51|0
1649175690000|2022-04-05 16:21:30|299.36|297.76|299.11|297.51|299.36|297.76|298.87|297.27|0
1649175700000|2022-04-05 16:21:40|298.87|297.27|298.63|297.03|298.87|297.27|298.63|297.03|0
1649175710000|2022-04-05 16:21:50|298.87|297.27|298.63|297.03|298.87|297.27|298.63|297.03|0
1649175720000|2022-04-05 16:22:00|298.87|297.27|298.63|297.03|298.87|297.27|298.63|297.03|0
1649175730000|2022-04-05 16:22:10|298.39|296.79|296.45|294.85|298.39|296.79|296.45|294.85|0
1649175740000|2022-04-05 16:22:20|296.7|295.1|296.45|294.85|296.7|295.1|296.45|294.85|0
1649175750000|2022-04-05 16:22:30|296.7|295.1|297.66|296.06|297.66|296.06|296.7|295.1|0
1649175760000|2022-04-05 16:22:40|297.18|295.58|295.97|294.37|297.18|295.58|295.97|294.37|0
1649175770000|2022-04-05 16:22:50|296.21|294.61|296.21|294.61|296.45|294.85|296.21|294.61|0
1649175780000|2022-04-05 16:23:00|295.97|294.37|295.97|294.37|295.97|294.37|295.97|294.37|0
1649175800000|2022-04-05 16:23:20|296.21|294.61|295.97|294.37|296.45|294.85|295.97|294.37|0
1649175820000|2022-04-05 16:23:40|296.21|294.61|296.45|294.85|296.45|294.85|296.21|294.61|0
1649175830000|2022-04-05 16:23:50|296.21|294.61|296.21|294.61|296.21|294.61|296.21|294.61|0
1649175840000|2022-04-05 16:24:00|295.49|293.89|295.73|294.13|295.73|294.13|295.25|293.65|0
1649175850000|2022-04-05 16:24:10|295.49|293.89|296.45|294.85|296.45|294.85|295.49|293.89|0
1649175860000|2022-04-05 16:24:20|296.21|294.61|296.21|294.61|296.45|294.85|296.21|294.61|0
1649175870000|2022-04-05 16:24:30|296.45|294.85|296.7|295.1|296.7|295.1|296.45|294.85|0
1649175880000|2022-04-05 16:24:40|296.45|294.85|296.7|295.1|296.7|295.1|296.45|294.85|0
1649175890000|2022-04-05 16:24:50|297.18|295.58|297.42|295.82|297.42|295.82|297.18|295.58|0
1649175900000|2022-04-05 16:25:00|296.45|294.85|296.21|294.61|296.45|294.85|296.21|294.61|0
1649175910000|2022-04-05 16:25:10|296.69|295.09|296.21|294.61|296.69|295.09|296.21|294.61|0
1649175920000|2022-04-05 16:25:20|296.45|294.85|296.45|294.85|296.45|294.85|296.21|294.61|0
1649175930000|2022-04-05 16:25:30|296.21|294.61|295.73|294.13|296.21|294.61|295.73|294.13|0
1649175940000|2022-04-05 16:25:40|295.97|294.37|296.09|294.49|296.09|294.49|295.97|294.37|0
1649175950000|2022-04-05 16:25:50|296.21|294.61|295.97|294.37|296.21|294.61|295.97|294.37|0
1649175960000|2022-04-05 16:26:00|296.21|294.61|295.97|294.37|296.21|294.61|295.97|294.37|0
1649175970000|2022-04-05 16:26:10|296.21|294.61|296.45|294.85|296.69|295.09|296.21|294.61|0
1649175980000|2022-04-05 16:26:20|296.69|295.09|296.45|294.85|296.69|295.09|296.45|294.85|0
1649175990000|2022-04-05 16:26:30|296.69|295.09|296.94|295.34|296.94|295.34|296.45|294.85|0
1649176000000|2022-04-05 16:26:40|297.42|295.82|297.42|295.82|297.42|295.82|297.42|295.82|0
1649176010000|2022-04-05 16:26:50|297.18|295.58|296.21|294.61|297.18|295.58|296.21|294.61|0
1649176020000|2022-04-05 16:27:00|295.97|294.37|295.73|294.13|296.21|294.61|295.73|294.13|0
1649176030000|2022-04-05 16:27:10|295.25|293.65|295|293.4|295.25|293.65|295|293.4|0
1649176040000|2022-04-05 16:27:20|295.49|293.89|295.73|294.13|295.73|294.13|295.25|293.65|0
1649176050000|2022-04-05 16:27:30|295.49|293.89|294.52|292.92|295.49|293.89|294.52|292.92|0
1649176060000|2022-04-05 16:27:40|294.76|293.16|294.76|293.16|294.76|293.16|294.76|293.16|0
1649176070000|2022-04-05 16:27:50|295|293.4|295.24|293.64|295.24|293.64|295|293.4|0
1649176080000|2022-04-05 16:28:00|295.49|293.89|295.73|294.13|295.73|294.13|295.24|293.64|0
1649176090000|2022-04-05 16:28:10|295.49|293.89|295.49|293.89|295.73|294.13|295.49|293.89|0
1649176100000|2022-04-05 16:28:20|295.97|294.37|295.49|293.89|295.97|294.37|295.49|293.89|0
1649176110000|2022-04-05 16:28:30|295.24|293.64|295.24|293.64|295.24|293.64|295.24|293.64|0
1649176120000|2022-04-05 16:28:40|295|293.4|295.24|293.64|295.24|293.64|294.76|293.16|0
1649176130000|2022-04-05 16:28:50|295|293.4|295.24|293.64|295.24|293.64|295|293.4|0
1649176140000|2022-04-05 16:29:00|295|293.4|295|293.4|295|293.4|295|293.4|0
1649176150000|2022-04-05 16:29:10|295.24|293.64|295.24|293.64|295.24|293.64|295|293.4|0
1649176160000|2022-04-05 16:29:20|295.49|293.89|295.24|293.64|295.73|294.13|295.24|293.64|0
1649176170000|2022-04-05 16:29:30|295|293.4|295|293.4|295.24|293.64|295|293.4|0
1649176180000|2022-04-05 16:29:40|295.24|293.64|295|293.4|295.24|293.64|295|293.4|0
1649176190000|2022-04-05 16:29:50|295.24|293.64|295|293.4|295.24|293.64|295|293.4|0
1649176200000|2022-04-05 16:30:00|294.76|293.16|294.52|292.92|294.76|293.16|294.52|292.92|0
1649176210000|2022-04-05 16:30:10|294.28|292.68|294.28|292.68|294.28|292.68|294.04|292.44|0
1649176220000|2022-04-05 16:30:20|294.52|292.92|294.76|293.16|295.24|293.64|294.52|292.92|0
1649176230000|2022-04-05 16:30:30|294.52|292.92|294.76|293.16|294.76|293.16|294.52|292.92|0
1649176240000|2022-04-05 16:30:40|294.47|292.87|295.01|293.41|295.25|293.65|294.47|292.87|0
1649176250000|2022-04-05 16:30:50|294.77|293.17|295.25|293.65|295.25|293.65|294.77|293.17|0
1649176260000|2022-04-05 16:31:00|294.77|293.17|294.53|292.93|294.77|293.17|294.28|292.68|0
1649176270000|2022-04-05 16:31:10|294.77|293.17|294.3|292.7|294.77|293.17|294.3|292.7|0
1649176280000|2022-04-05 16:31:20|294.54|292.94|296.18|294.58|296.18|294.58|294.54|292.94|0
1649176290000|2022-04-05 16:31:30|295.94|294.34|296.18|294.58|296.18|294.58|295.47|293.87|0
1649176300000|2022-04-05 16:31:40|295.71|294.11|295.71|294.11|295.71|294.11|295.71|294.11|0
1649176310000|2022-04-05 16:31:50|295.58|293.98|295.7|294.1|295.7|294.1|295.58|293.98|0
1649176320000|2022-04-05 16:32:00|295.47|293.87|295.7|294.1|295.7|294.1|295.47|293.87|0
1649176330000|2022-04-05 16:32:10|295.47|293.87|295.7|294.1|295.7|294.1|295.47|293.87|0
1649176340000|2022-04-05 16:32:20|295.34|293.74|295.34|293.74|295.34|293.74|295.34|293.74|0
1649176350000|2022-04-05 16:32:30|295.23|293.63|295.58|293.98|295.58|293.98|295.23|293.63|0
1649176360000|2022-04-05 16:32:40|295.94|294.34|296.3|294.7|296.42|294.82|295.94|294.34|0
1649176370000|2022-04-05 16:32:50|296.42|294.82|296.9|295.3|296.9|295.3|296.42|294.82|0
1649176380000|2022-04-05 16:33:00|297.14|295.54|297.38|295.78|297.38|295.78|296.9|295.3|0
1649176390000|2022-04-05 16:33:10|297.14|295.54|297.38|295.78|297.38|295.78|297.14|295.54|0
1649176400000|2022-04-05 16:33:20|296.9|295.3|297.14|295.54|297.14|295.54|296.9|295.3|0
1649176410000|2022-04-05 16:33:30|297.38|295.78|297.26|295.66|297.38|295.78|297.14|295.54|0
1649176420000|2022-04-05 16:33:40|297.14|295.54|297.14|295.54|297.14|295.54|296.9|295.3|0
1649176430000|2022-04-05 16:33:50|296.9|295.3|297.14|295.54|297.14|295.54|296.9|295.3|0
1649176440000|2022-04-05 16:34:00|296.9|295.3|296.18|294.58|296.9|295.3|296.18|294.58|0
1649176450000|2022-04-05 16:34:10|296.42|294.82|296.66|295.06|296.9|295.3|296.42|294.82|0
1649176460000|2022-04-05 16:34:20|296.18|294.58|296.42|294.82|296.42|294.82|296.18|294.58|0
1649176470000|2022-04-05 16:34:30|297.14|295.54|297.14|295.54|297.38|295.78|297.14|295.54|0
1649176480000|2022-04-05 16:34:40|296.66|295.06|296.78|295.18|296.78|295.18|296.66|295.06|0
1649176490000|2022-04-05 16:34:50|296.9|295.3|296.66|295.06|297.14|295.54|296.66|295.06|0
1649176500000|2022-04-05 16:35:00|296.42|294.82|296.18|294.58|296.42|294.82|296.18|294.58|0
1649176510000|2022-04-05 16:35:10|295.94|294.34|295.94|294.34|295.94|294.34|295.7|294.1|0
1649176520000|2022-04-05 16:35:20|296.18|294.58|295.94|294.34|296.18|294.58|295.94|294.34|0
1649176530000|2022-04-05 16:35:30|295.7|294.1|295.94|294.34|295.94|294.34|295.7|294.1|0
1649176540000|2022-04-05 16:35:40|295.46|293.86|295.22|293.62|295.46|293.86|294.98|293.38|0
1649176550000|2022-04-05 16:35:50|294.98|293.38|295.46|293.86|295.46|293.86|294.98|293.38|0
1649176560000|2022-04-05 16:36:00|295.34|293.74|295.22|293.62|295.46|293.86|295.22|293.62|0
1649176570000|2022-04-05 16:36:10|295.46|293.86|295.22|293.62|295.46|293.86|295.22|293.62|0
1649176580000|2022-04-05 16:36:20|295.7|294.1|296.42|294.82|296.42|294.82|295.7|294.1|0
1649176590000|2022-04-05 16:36:30|296.66|295.06|296.66|295.06|296.9|295.3|296.66|295.06|0
1649176600000|2022-04-05 16:36:40|296.9|295.3|296.9|295.3|296.9|295.3|296.9|295.3|0
1649176610000|2022-04-05 16:36:50|297.14|295.54|297.62|296.02|297.62|296.02|297.14|295.54|0
1649176620000|2022-04-05 16:37:00|298.1|296.5|298.1|296.5|298.1|296.5|297.62|296.02|0
1649176630000|2022-04-05 16:37:10|297.86|296.26|298.34|296.74|298.34|296.74|297.86|296.26|0
1649176640000|2022-04-05 16:37:20|298.58|296.98|298.82|297.22|298.82|297.22|298.58|296.98|0
1649176650000|2022-04-05 16:37:30|299.06|297.46|299.06|297.46|299.06|297.46|299.06|297.46|0
1649176660000|2022-04-05 16:37:40|299.3|297.7|299.06|297.46|299.3|297.7|299.06|297.46|0
1649176670000|2022-04-05 16:37:50|298.82|297.22|299.06|297.46|299.06|297.46|298.82|297.22|0
1649176680000|2022-04-05 16:38:00|298.82|297.22|298.82|297.22|299.06|297.46|298.82|297.22|0
1649176690000|2022-04-05 16:38:10|298.34|296.74|297.62|296.02|298.34|296.74|297.62|296.02|0
1649176700000|2022-04-05 16:38:20|297.86|296.26|297.86|296.26|297.86|296.26|297.86|296.26|0
1649176710000|2022-04-05 16:38:30|297.62|296.02|297.38|295.78|297.62|296.02|297.38|295.78|0
1649176720000|2022-04-05 16:38:40|297.14|295.54|297.86|296.26|298.1|296.5|297.14|295.54|0
1649176730000|2022-04-05 16:38:50|297.97|296.37|298.58|296.98|298.58|296.98|297.97|296.37|0
1649176740000|2022-04-05 16:39:00|298.82|297.22|298.82|297.22|299.06|297.46|298.82|297.22|0
1649176750000|2022-04-05 16:39:10|298.58|296.98|298.58|296.98|298.58|296.98|298.34|296.74|0
1649176760000|2022-04-05 16:39:20|298.82|297.22|298.58|296.98|298.82|297.22|298.58|296.98|0
1649176770000|2022-04-05 16:39:30|298.82|297.22|299.06|297.46|299.06|297.46|298.82|297.22|0
1649176780000|2022-04-05 16:39:40|299.3|297.7|300.26|298.66|300.26|298.66|299.3|297.7|0
1649176790000|2022-04-05 16:39:50|300.02|298.42|299.78|298.18|300.02|298.42|299.54|297.94|0
1649176800000|2022-04-05 16:40:00|298.58|296.98|299.3|297.7|299.3|297.7|298.58|296.98|0
1649176810000|2022-04-05 16:40:10|299.54|297.94|299.3|297.7|299.54|297.94|299.06|297.46|0
1649176820000|2022-04-05 16:40:20|299.06|297.46|299.06|297.46|299.06|297.46|298.82|297.22|0
1649176830000|2022-04-05 16:40:30|299.3|297.7|299.54|297.94|299.54|297.94|299.3|297.7|0
1649176840000|2022-04-05 16:40:40|299.3|297.7|299.06|297.46|299.3|297.7|299.06|297.46|0
1649176850000|2022-04-05 16:40:50|298.58|296.98|299.17|297.57|299.3|297.7|298.58|296.98|0
1649176860000|2022-04-05 16:41:00|299.3|297.7|299.06|297.46|299.41|297.81|299.06|297.46|0
1649176870000|2022-04-05 16:41:10|298.82|297.22|298.58|296.98|298.82|297.22|298.34|296.74|0
1649176880000|2022-04-05 16:41:20|298.82|297.22|298.58|296.98|299.06|297.46|298.58|296.98|0
1649176890000|2022-04-05 16:41:30|298.82|297.22|299.3|297.7|299.3|297.7|298.82|297.22|0
1649176900000|2022-04-05 16:41:40|299.54|297.94|299.3|297.7|299.78|298.18|299.3|297.7|0
1649176910000|2022-04-05 16:41:50|298.82|297.22|298.58|296.98|298.82|297.22|298.58|296.98|0
1649176920000|2022-04-05 16:42:00|298.34|296.74|297.62|296.02|298.58|296.98|297.62|296.02|0
1649176930000|2022-04-05 16:42:10|297.86|296.26|297.62|296.02|297.86|296.26|297.62|296.02|0
1649176940000|2022-04-05 16:42:20|297.86|296.26|297.86|296.26|298.1|296.5|297.86|296.26|0
1649176950000|2022-04-05 16:42:30|297.62|296.02|297.62|296.02|297.62|296.02|297.62|296.02|0
1649176960000|2022-04-05 16:42:40|298.34|296.74|297.86|296.26|298.34|296.74|297.86|296.26|0
1649176970000|2022-04-05 16:42:50|298.1|296.5|298.1|296.5|298.1|296.5|297.62|296.02|0
1649176980000|2022-04-05 16:43:00|297.62|296.02|298.34|296.74|298.34|296.74|297.62|296.02|0
1649176990000|2022-04-05 16:43:10|297.86|296.26|298.34|296.74|298.34|296.74|297.86|296.26|0
1649177000000|2022-04-05 16:43:20|297.86|296.26|297.62|296.02|297.86|296.26|297.62|296.02|0
1649177010000|2022-04-05 16:43:30|297.38|295.78|297.86|296.26|297.86|296.26|297.38|295.78|0
1649177020000|2022-04-05 16:43:40|297.73|296.13|297.62|296.02|297.86|296.26|297.62|296.02|0
1649177030000|2022-04-05 16:43:50|297.38|295.78|297.38|295.78|297.62|296.02|297.38|295.78|0
1649177040000|2022-04-05 16:44:00|297.62|296.02|296.9|295.3|297.62|296.02|296.9|295.3|0
1649177050000|2022-04-05 16:44:10|296.66|295.06|296.42|294.82|296.66|295.06|296.42|294.82|0
1649177060000|2022-04-05 16:44:20|296.66|295.06|296.66|295.06|296.66|295.06|296.42|294.82|0
1649177070000|2022-04-05 16:44:30|296.9|295.3|296.42|294.82|296.9|295.3|296.42|294.82|0
1649177080000|2022-04-05 16:44:40|296.18|294.58|296.42|294.82|296.42|294.82|296.18|294.58|0
1649177090000|2022-04-05 16:44:50|296.18|294.58|296.66|295.06|296.66|295.06|296.18|294.58|0
1649177100000|2022-04-05 16:45:00|297.14|295.54|296.18|294.58|297.14|295.54|296.18|294.58|0
1649177110000|2022-04-05 16:45:10|296.42|294.82|296.42|294.82|296.53|294.93|296.42|294.82|0
1649177120000|2022-04-05 16:45:20|296.66|295.06|296.66|295.06|296.66|295.06|296.66|295.06|0
1649177130000|2022-04-05 16:45:30|296.9|295.3|296.42|294.82|296.9|295.3|296.42|294.82|0
1649177140000|2022-04-05 16:45:40|296.66|295.06|297.13|295.53|297.13|295.53|296.66|295.06|0
1649177150000|2022-04-05 16:45:50|296.77|295.17|298.09|296.49|298.09|296.49|296.77|295.17|0
1649177160000|2022-04-05 16:46:00|297.85|296.25|297.37|295.77|298.09|296.49|297.37|295.77|0
1649177170000|2022-04-05 16:46:10|297.13|295.53|297.61|296.01|297.61|296.01|296.89|295.29|0
1649177180000|2022-04-05 16:46:20|297.85|296.25|298.33|296.73|298.33|296.73|297.85|296.25|0
1649177190000|2022-04-05 16:46:30|298.09|296.49|297.01|295.41|298.09|296.49|297.01|295.41|0
1649177200000|2022-04-05 16:46:40|296.89|295.29|296.89|295.29|297.25|295.65|296.89|295.29|0
1649177210000|2022-04-05 16:46:50|297.13|295.53|297.13|295.53|297.13|295.53|297.13|295.53|0
1649177220000|2022-04-05 16:47:00|297.01|295.41|296.65|295.05|297.01|295.41|296.65|295.05|0
1649177230000|2022-04-05 16:47:10|296.41|294.81|296.17|294.57|296.41|294.81|295.94|294.34|0
1649177240000|2022-04-05 16:47:20|295.94|294.34|296.89|295.29|296.89|295.29|295.94|294.34|0
1649177250000|2022-04-05 16:47:30|297.37|295.77|297.37|295.77|297.37|295.77|297.13|295.53|0
1649177260000|2022-04-05 16:47:40|297.61|296.01|297.61|296.01|297.61|296.01|297.61|296.01|0
1649177270000|2022-04-05 16:47:50|297.85|296.25|297.61|296.01|297.97|296.37|297.61|296.01|0
1649177280000|2022-04-05 16:48:00|297.37|295.77|298.09|296.49|298.09|296.49|297.37|295.77|0
1649177290000|2022-04-05 16:48:10|297.61|296.01|297.61|296.01|297.61|296.01|297.37|295.77|0
1649177300000|2022-04-05 16:48:20|297.85|296.25|298.33|296.73|298.33|296.73|297.85|296.25|0
1649177310000|2022-04-05 16:48:30|298.57|296.97|298.33|296.73|298.57|296.97|298.33|296.73|0
1649177320000|2022-04-05 16:48:40|298.81|297.21|298.81|297.21|298.81|297.21|298.81|297.21|0
1649177330000|2022-04-05 16:48:50|299.05|297.45|299.53|297.93|299.53|297.93|299.05|297.45|0
1649177340000|2022-04-05 16:49:00|299.77|298.17|300.01|298.41|300.01|298.41|299.53|297.93|0
1649177350000|2022-04-05 16:49:10|300.25|298.65|300.25|298.65|300.25|298.65|300.01|298.41|0
1649177360000|2022-04-05 16:49:20|300.01|298.41|299.77|298.17|300.25|298.65|299.77|298.17|0
1649177370000|2022-04-05 16:49:30|300.01|298.41|300.01|298.41|300.25|298.65|300.01|298.41|0
1649177380000|2022-04-05 16:49:40|299.77|298.17|300.25|298.65|300.25|298.65|299.77|298.17|0
1649177390000|2022-04-05 16:49:50|300.49|298.89|300.49|298.89|300.49|298.89|300.25|298.65|0
1649177400000|2022-04-05 16:50:00|300.25|298.65|300.97|299.37|300.97|299.37|300.25|298.65|0
1649177410000|2022-04-05 16:50:10|301.21|299.61|300.25|298.65|301.21|299.61|300.25|298.65|0
1649177420000|2022-04-05 16:50:20|300.49|298.89|300.01|298.41|300.49|298.89|300.01|298.41|0
1649177430000|2022-04-05 16:50:30|300.25|298.65|299.53|297.93|300.25|298.65|299.53|297.93|0
1649177440000|2022-04-05 16:50:40|299.77|298.17|300.25|298.65|300.25|298.65|299.77|298.17|0
1649177450000|2022-04-05 16:50:50|300.01|298.41|300.25|298.65|300.25|298.65|300.01|298.41|0
1649177460000|2022-04-05 16:51:00|300.73|299.13|300.73|299.13|301.21|299.61|300.73|299.13|0
1649177470000|2022-04-05 16:51:10|300.97|299.37|300.85|299.25|300.97|299.37|300.73|299.13|0
1649177480000|2022-04-05 16:51:20|300.73|299.13|300.73|299.13|300.73|299.13|300.73|299.13|0
1649177490000|2022-04-05 16:51:30|300.97|299.37|301.45|299.85|301.69|300.09|300.97|299.37|0
1649177500000|2022-04-05 16:51:40|301.69|300.09|301.69|300.09|301.93|300.33|301.69|300.09|0
1649177510000|2022-04-05 16:51:50|301.93|300.33|301.69|300.09|301.93|300.33|301.69|300.09|0
1649177520000|2022-04-05 16:52:00|301.93|300.33|301.93|300.33|301.93|300.33|301.93|300.33|0
1649177530000|2022-04-05 16:52:10|301.45|299.85|302.17|300.57|302.17|300.57|301.45|299.85|0
1649177540000|2022-04-05 16:52:20|301.69|300.09|300.97|299.37|301.69|300.09|300.97|299.37|0
1649177550000|2022-04-05 16:52:30|300.73|299.13|301.21|299.61|301.21|299.61|300.73|299.13|0
1649177560000|2022-04-05 16:52:40|301.69|300.09|301.93|300.33|301.93|300.33|301.69|300.09|0
1649177570000|2022-04-05 16:52:50|302.17|300.57|302.17|300.57|302.41|300.81|302.17|300.57|0
1649177580000|2022-04-05 16:53:00|301.93|300.33|301.69|300.09|301.93|300.33|301.69|300.09|0
1649177590000|2022-04-05 16:53:10|301.45|299.85|301.69|300.09|301.69|300.09|301.45|299.85|0
1649177600000|2022-04-05 16:53:20|301.45|299.85|302.65|301.05|302.65|301.05|301.45|299.85|0
1649177610000|2022-04-05 16:53:30|302.89|301.29|302.41|300.81|302.89|301.29|302.41|300.81|0
1649177620000|2022-04-05 16:53:40|302.65|301.05|301.93|300.33|302.65|301.05|301.93|300.33|0
1649177630000|2022-04-05 16:53:50|302.41|300.81|302.89|301.29|302.89|301.29|302.41|300.81|0
1649177640000|2022-04-05 16:54:00|302.65|301.05|302.65|301.05|302.89|301.29|302.65|301.05|0
1649177650000|2022-04-05 16:54:10|302.77|301.17|302.89|301.29|302.89|301.29|302.77|301.17|0
1649177660000|2022-04-05 16:54:20|302.65|301.05|302.65|301.05|302.65|301.05|302.65|301.05|0
1649177670000|2022-04-05 16:54:30|302.89|301.29|302.65|301.05|302.89|301.29|302.65|301.05|0
1649177680000|2022-04-05 16:54:40|302.89|301.29|302.89|301.29|302.89|301.29|302.89|301.29|0
1649177690000|2022-04-05 16:54:50|302.65|301.05|302.65|301.05|302.65|301.05|302.65|301.05|0
1649177700000|2022-04-05 16:55:00|302.89|301.29|302.89|301.29|302.89|301.29|302.89|301.29|0
1649177710000|2022-04-05 16:55:10|302.65|301.05|302.41|300.81|302.89|301.29|302.41|300.81|0
1649177730000|2022-04-05 16:55:30|301.93|300.33|302.17|300.57|302.17|300.57|301.93|300.33|0
1649177740000|2022-04-05 16:55:40|302.41|300.81|302.17|300.57|302.41|300.81|302.17|300.57|0
1649177750000|2022-04-05 16:55:50|302.41|300.81|302.17|300.57|302.41|300.81|301.93|300.33|0
1649177760000|2022-04-05 16:56:00|302.65|301.05|302.65|301.05|302.65|301.05|302.65|301.05|0
1649177770000|2022-04-05 16:56:10|302.89|301.29|302.65|301.05|302.89|301.29|302.65|301.05|0
1649177780000|2022-04-05 16:56:20|302.89|301.29|302.65|301.05|302.89|301.29|302.65|301.05|0
1649177790000|2022-04-05 16:56:30|302.41|300.81|302.89|301.29|302.89|301.29|302.41|300.81|0
1649177800000|2022-04-05 16:56:40|302.65|301.05|302.89|301.29|302.89|301.29|302.65|301.05|0
1649177810000|2022-04-05 16:56:50|302.65|301.05|302.89|301.29|302.89|301.29|302.65|301.05|0
1649177830000|2022-04-05 16:57:10|303.13|301.53|302.89|301.29|303.13|301.53|302.89|301.29|0
1649177840000|2022-04-05 16:57:20|302.65|301.05|302.65|301.05|302.65|301.05|302.65|301.05|0
1649177850000|2022-04-05 16:57:30|302.41|300.81|302.65|301.05|302.65|301.05|302.41|300.81|0
1649177860000|2022-04-05 16:57:40|302.41|300.81|301.93|300.33|302.41|300.81|301.93|300.33|0
1649177870000|2022-04-05 16:57:50|301.69|300.09|301.21|299.61|301.69|300.09|301.21|299.61|0
1649177880000|2022-04-05 16:58:00|301.69|300.09|301.45|299.85|301.69|300.09|301.45|299.85|0
1649177890000|2022-04-05 16:58:10|301.21|299.61|301.21|299.61|301.21|299.61|300.97|299.37|0
1649177900000|2022-04-05 16:58:20|301.45|299.85|302.17|300.57|302.17|300.57|301.45|299.85|0
1649177910000|2022-04-05 16:58:30|302.41|300.81|302.89|301.29|302.89|301.29|302.41|300.81|0
1649177920000|2022-04-05 16:58:40|303.37|301.77|303.85|302.25|303.85|302.25|303.37|301.77|0
1649177930000|2022-04-05 16:58:50|304.09|302.49|303.85|302.25|304.09|302.49|303.61|302.01|0
1649177940000|2022-04-05 16:59:00|304.09|302.49|304.33|302.73|304.33|302.73|304.09|302.49|0
1649177950000|2022-04-05 16:59:10|304.09|302.49|303.61|302.01|304.09|302.49|303.61|302.01|0
1649177960000|2022-04-05 16:59:20|303.37|301.77|302.89|301.29|303.37|301.77|302.89|301.29|0
1649177970000|2022-04-05 16:59:30|302.65|301.05|302.89|301.29|302.89|301.29|302.65|301.05|0
1649177980000|2022-04-05 16:59:40|303.13|301.53|302.89|301.29|303.37|301.77|302.89|301.29|0
1649177990000|2022-04-05 16:59:50|303.13|301.53|303.37|301.77|303.37|301.77|303.13|301.53|0
1649178000000|2022-04-05 17:00:00|303.13|301.53|302.89|301.29|303.13|301.53|302.89|301.29|0
1649178010000|2022-04-05 17:00:10|303.13|301.53|303.13|301.53|303.37|301.77|303.13|301.53|0
1649178020000|2022-04-05 17:00:20|303.25|301.65|302.89|301.29|303.37|301.77|302.89|301.29|0
1649178030000|2022-04-05 17:00:30|302.41|300.81|302.41|300.81|302.65|301.05|302.41|300.81|0
1649178040000|2022-04-05 17:00:40|302.17|300.57|301.69|300.09|302.17|300.57|301.69|300.09|0
1649178050000|2022-04-05 17:00:50|301.93|300.33|301.93|300.33|301.93|300.33|301.93|300.33|0
1649178060000|2022-04-05 17:01:00|301.69|300.09|301.69|300.09|301.93|300.33|301.69|300.09|0
1649178070000|2022-04-05 17:01:10|301.93|300.33|301.69|300.09|301.93|300.33|301.45|299.85|0
1649178080000|2022-04-05 17:01:20|301.56|299.96|301.93|300.33|301.93|300.33|301.56|299.96|0
1649178090000|2022-04-05 17:01:30|301.69|300.09|302.17|300.57|302.17|300.57|301.69|300.09|0
1649178100000|2022-04-05 17:01:40|301.69|300.09|301.45|299.85|301.69|300.09|301.45|299.85|0
1649178110000|2022-04-05 17:01:50|301.69|300.09|301.69|300.09|301.69|300.09|301.69|300.09|0
1649178120000|2022-04-05 17:02:00|302.17|300.57|302.41|300.81|302.41|300.81|302.17|300.57|0
1649178130000|2022-04-05 17:02:10|302.17|300.57|301.69|300.09|302.17|300.57|301.69|300.09|0
1649178140000|2022-04-05 17:02:20|302.17|300.57|302.35|300.75|302.35|300.75|302.11|300.51|0
1649178150000|2022-04-05 17:02:30|302.11|300.51|302.11|300.51|302.11|300.51|302.11|300.51|0
1649178160000|2022-04-05 17:02:40|302.46|300.86|302.35|300.75|302.46|300.86|302.35|300.75|0
1649178170000|2022-04-05 17:02:50|302.59|300.99|303.07|301.47|303.07|301.47|302.35|300.75|0
1649178180000|2022-04-05 17:03:00|302.83|301.23|302.83|301.23|302.83|301.23|302.83|301.23|0
1649178190000|2022-04-05 17:03:10|303.07|301.47|302.59|300.99|303.07|301.47|302.59|300.99|0
1649178200000|2022-04-05 17:03:20|302.35|300.75|302.35|300.75|302.35|300.75|302.35|300.75|0
1649178210000|2022-04-05 17:03:30|302.11|300.51|302.22|300.62|302.22|300.62|302.11|300.51|0
1649178220000|2022-04-05 17:03:40|302.11|300.51|302.35|300.75|302.35|300.75|302.11|300.51|0
1649178230000|2022-04-05 17:03:50|302.59|300.99|302.35|300.75|302.83|301.23|302.35|300.75|0
1649178240000|2022-04-05 17:04:00|302.46|300.86|303.31|301.71|303.31|301.71|302.46|300.86|0
1649178250000|2022-04-05 17:04:10|303.07|301.47|303.55|301.95|303.55|301.95|302.59|300.99|0
1649178260000|2022-04-05 17:04:20|303.79|302.19|303.31|301.71|303.79|302.19|303.31|301.71|0
1649178270000|2022-04-05 17:04:30|303.55|301.95|303.55|301.95|303.55|301.95|303.55|301.95|0
1649178290000|2022-04-05 17:04:50|303.31|301.71|303.55|301.95|303.55|301.95|303.31|301.71|0
1649178300000|2022-04-05 17:05:00|302.94|301.34|302.83|301.23|303.07|301.47|302.59|300.99|0
1649178310000|2022-04-05 17:05:10|302.59|300.99|302.35|300.75|302.59|300.99|302.11|300.51|0
1649178320000|2022-04-05 17:05:20|302.11|300.51|302.35|300.75|302.35|300.75|302.11|300.51|0
1649178330000|2022-04-05 17:05:30|302.59|300.99|302.83|301.23|302.83|301.23|302.59|300.99|0
1649178340000|2022-04-05 17:05:40|302.59|300.99|302.35|300.75|302.59|300.99|302.35|300.75|0
1649178350000|2022-04-05 17:05:50|302.11|300.51|302.83|301.23|302.83|301.23|302.11|300.51|0
1649178360000|2022-04-05 17:06:00|302.59|300.99|303.07|301.47|303.07|301.47|302.59|300.99|0
1649178370000|2022-04-05 17:06:10|302.83|301.23|303.07|301.47|303.07|301.47|302.83|301.23|0
1649178380000|2022-04-05 17:06:20|302.83|301.23|303.07|301.47|303.07|301.47|302.83|301.23|0
1649178390000|2022-04-05 17:06:30|302.83|301.23|303.31|301.71|303.31|301.71|302.83|301.23|0
1649178400000|2022-04-05 17:06:40|304.27|302.67|305.24|303.64|305.24|303.64|304.27|302.67|0
1649178410000|2022-04-05 17:06:50|306.2|304.6|306.68|305.08|306.68|305.08|306.2|304.6|0
1649178420000|2022-04-05 17:07:00|306.44|304.84|306.2|304.6|306.44|304.84|306.2|304.6|0
1649178430000|2022-04-05 17:07:10|306.44|304.84|306.2|304.6|306.44|304.84|306.2|304.6|0
1649178440000|2022-04-05 17:07:20|305.72|304.12|305.96|304.36|305.96|304.36|305.72|304.12|0
1649178450000|2022-04-05 17:07:30|306.2|304.6|305.96|304.36|306.2|304.6|305.96|304.36|0
1649178460000|2022-04-05 17:07:40|305.72|304.12|305.96|304.36|305.96|304.36|305.72|304.12|0
1649178470000|2022-04-05 17:07:50|306.2|304.6|306.68|305.08|306.68|305.08|306.2|304.6|0
1649178480000|2022-04-05 17:08:00|306.92|305.32|307.16|305.56|307.16|305.56|306.92|305.32|0
1649178490000|2022-04-05 17:08:10|307.41|305.81|307.89|306.29|307.89|306.29|307.41|305.81|0
1649178500000|2022-04-05 17:08:20|308.13|306.53|308.61|307.01|308.61|307.01|308.13|306.53|0
1649178510000|2022-04-05 17:08:30|308.37|306.77|308.61|307.01|308.61|307.01|308.13|306.53|0
1649178520000|2022-04-05 17:08:40|308.37|306.77|308.61|307.01|308.61|307.01|308.37|306.77|0
1649178530000|2022-04-05 17:08:50|308.85|307.25|309.09|307.49|309.34|307.74|308.85|307.25|0
1649178540000|2022-04-05 17:09:00|308.37|306.77|308.85|307.25|308.85|307.25|308.37|306.77|0
1649178560000|2022-04-05 17:09:20|308.97|307.37|309.09|307.49|309.09|307.49|308.61|307.01|0
1649178570000|2022-04-05 17:09:30|309.58|307.98|310.06|308.46|310.06|308.46|309.58|307.98|0
1649178580000|2022-04-05 17:09:40|309.82|308.22|310.06|308.46|310.06|308.46|309.82|308.22|0
1649178590000|2022-04-05 17:09:50|310.3|308.7|310.54|308.94|310.54|308.94|310.06|308.46|0
1649178600000|2022-04-05 17:10:00|311.27|309.67|310.78|309.18|311.27|309.67|310.78|309.18|0
1649178610000|2022-04-05 17:10:10|311.03|309.43|310.06|308.46|311.03|309.43|310.06|308.46|0
1649178620000|2022-04-05 17:10:20|309.82|308.22|309.82|308.22|309.82|308.22|309.82|308.22|0
1649178630000|2022-04-05 17:10:30|310.9|309.3|310.78|309.18|310.9|309.3|310.78|309.18|0
1649178640000|2022-04-05 17:10:40|310.54|308.94|310.3|308.7|310.54|308.94|310.3|308.7|0
1649178650000|2022-04-05 17:10:50|310.18|308.58|310.06|308.46|310.18|308.58|310.06|308.46|0
1649178660000|2022-04-05 17:11:00|309.58|307.98|309.82|308.22|310.06|308.46|309.58|307.98|0
1649178670000|2022-04-05 17:11:10|310.06|308.46|310.06|308.46|310.06|308.46|309.82|308.22|0
1649178680000|2022-04-05 17:11:20|310.3|308.7|309.82|308.22|310.3|308.7|309.82|308.22|0
1649178690000|2022-04-05 17:11:30|310.06|308.46|310.06|308.46|310.06|308.46|309.82|308.22|0
1649178700000|2022-04-05 17:11:40|310.3|308.7|310.3|308.7|310.3|308.7|310.3|308.7|0
1649178710000|2022-04-05 17:11:50|310.54|308.94|310.78|309.18|310.78|309.18|310.54|308.94|0
1649178720000|2022-04-05 17:12:00|310.3|308.7|310.78|309.18|311.03|309.43|310.3|308.7|0
1649178730000|2022-04-05 17:12:10|310.9|309.3|310.78|309.18|311.03|309.43|310.78|309.18|0
1649178740000|2022-04-05 17:12:20|311.03|309.43|311.27|309.67|311.27|309.67|310.54|308.94|0
1649178750000|2022-04-05 17:12:30|311.03|309.43|310.78|309.18|311.27|309.67|310.78|309.18|0
1649178760000|2022-04-05 17:12:40|310.54|308.94|310.54|308.94|311.03|309.43|310.54|308.94|0
1649178770000|2022-04-05 17:12:50|310.78|309.18|311.02|309.42|311.02|309.42|310.78|309.18|0
1649178780000|2022-04-05 17:13:00|311.27|309.67|310.54|308.94|311.27|309.67|310.54|308.94|0
1649178790000|2022-04-05 17:13:10|310.06|308.46|310.06|308.46|310.06|308.46|309.82|308.22|0
1649178800000|2022-04-05 17:13:20|309.82|308.22|310.3|308.7|310.3|308.7|309.82|308.22|0
1649178810000|2022-04-05 17:13:30|310.78|309.18|310.54|308.94|310.78|309.18|310.54|308.94|0
1649178820000|2022-04-05 17:13:40|310.42|308.82|310.54|308.94|310.54|308.94|310.3|308.7|0
1649178830000|2022-04-05 17:13:50|310.78|309.18|310.78|309.18|310.78|309.18|310.78|309.18|0
1649178840000|2022-04-05 17:14:00|311.02|309.42|311.02|309.42|311.02|309.42|311.02|309.42|0
1649178850000|2022-04-05 17:14:10|310.78|309.18|310.78|309.18|311.02|309.42|310.78|309.18|0
1649178860000|2022-04-05 17:14:20|311.02|309.42|310.3|308.7|311.02|309.42|310.3|308.7|0
1649178870000|2022-04-05 17:14:30|310.06|308.46|310.3|308.7|310.3|308.7|310.06|308.46|0
1649178880000|2022-04-05 17:14:40|310.54|308.94|310.54|308.94|310.54|308.94|310.54|308.94|0
1649178890000|2022-04-05 17:14:50|310.78|309.18|310.78|309.18|311.02|309.42|310.78|309.18|0
1649178900000|2022-04-05 17:15:00|310.54|308.94|311.02|309.42|311.02|309.42|310.54|308.94|0
1649178910000|2022-04-05 17:15:10|311.27|309.67|311.27|309.67|311.27|309.67|310.78|309.18|0
1649178920000|2022-04-05 17:15:20|311.02|309.42|311.02|309.42|311.02|309.42|311.02|309.42|0
1649178930000|2022-04-05 17:15:30|310.78|309.18|310.54|308.94|310.78|309.18|310.54|308.94|0
1649178940000|2022-04-05 17:15:40|310.78|309.18|310.54|308.94|310.78|309.18|310.54|308.94|0
1649178950000|2022-04-05 17:15:50|310.3|308.7|310.3|308.7|310.54|308.94|310.3|308.7|0
1649178960000|2022-04-05 17:16:00|310.06|308.46|309.82|308.22|310.06|308.46|309.82|308.22|0
1649178970000|2022-04-05 17:16:10|310.06|308.46|310.54|308.94|310.54|308.94|310.06|308.46|0
1649178980000|2022-04-05 17:16:20|310.78|309.18|310.54|308.94|310.78|309.18|310.54|308.94|0
1649178990000|2022-04-05 17:16:30|310.78|309.18|310.54|308.94|310.78|309.18|310.54|308.94|0
1649179000000|2022-04-05 17:16:40|310.78|309.18|310.78|309.18|310.78|309.18|310.78|309.18|0
1649179010000|2022-04-05 17:16:50|310.54|308.94|310.78|309.18|310.78|309.18|310.54|308.94|0
1649179020000|2022-04-05 17:17:00|310.54|308.94|310.54|308.94|310.54|308.94|310.54|308.94|0
1649179030000|2022-04-05 17:17:10|310.78|309.18|310.54|308.94|310.78|309.18|310.54|308.94|0
1649179040000|2022-04-05 17:17:20|310.3|308.7|310.06|308.46|310.3|308.7|310.06|308.46|0
1649179050000|2022-04-05 17:17:30|310.3|308.7|310.3|308.7|310.54|308.94|310.3|308.7|0
1649179060000|2022-04-05 17:17:40|310.54|308.94|310.3|308.7|310.54|308.94|310.3|308.7|0
1649179070000|2022-04-05 17:17:50|310.54|308.94|310.3|308.7|310.54|308.94|310.3|308.7|0
1649179080000|2022-04-05 17:18:00|311.02|309.42|311.26|309.66|311.26|309.66|311.02|309.42|0
1649179090000|2022-04-05 17:18:10|311.02|309.42|311.51|309.91|311.51|309.91|311.02|309.42|0
1649179100000|2022-04-05 17:18:20|311.75|310.15|312.96|311.36|313.2|311.6|311.75|310.15|0
1649179110000|2022-04-05 17:18:30|313.44|311.84|312.47|310.87|313.44|311.84|312.47|310.87|0
1649179120000|2022-04-05 17:18:40|312.71|311.11|312.71|311.11|312.96|311.36|312.71|311.11|0
1649179130000|2022-04-05 17:18:50|312.83|311.23|312.96|311.36|312.96|311.36|312.71|311.11|0
1649179140000|2022-04-05 17:19:00|313.2|311.6|312.96|311.36|313.2|311.6|312.96|311.36|0
1649179150000|2022-04-05 17:19:10|312.71|311.11|313.68|312.08|313.68|312.08|312.71|311.11|0
1649179160000|2022-04-05 17:19:20|313.44|311.84|313.2|311.6|313.44|311.84|313.2|311.6|0
1649179170000|2022-04-05 17:19:30|312.96|311.36|312.71|311.11|312.96|311.36|312.71|311.11|0
1649179180000|2022-04-05 17:19:40|312.47|310.87|312.96|311.36|312.96|311.36|312.47|310.87|0
1649179190000|2022-04-05 17:19:50|312.83|311.23|313.44|311.84|313.44|311.84|312.83|311.23|0
1649179200000|2022-04-05 17:20:00|313.2|311.6|313.92|312.32|313.92|312.32|313.2|311.6|0
1649179210000|2022-04-05 17:20:10|313.68|312.08|313.39|311.79|313.68|312.08|313.39|311.79|0
1649179220000|2022-04-05 17:20:20|313.73|312.13|312.63|311.03|313.73|312.13|312.63|311.03|0
1649179240000|2022-04-05 17:20:40|312.15|310.55|312.39|310.79|312.39|310.79|312.15|310.55|0
1649179250000|2022-04-05 17:20:50|312.63|311.03|312.87|311.27|312.87|311.27|312.63|311.03|0
1649179260000|2022-04-05 17:21:00|312.63|311.03|312.51|310.91|312.63|311.03|312.51|310.91|0
1649179270000|2022-04-05 17:21:10|312.63|311.03|312.39|310.79|312.87|311.27|312.39|310.79|0
1649179280000|2022-04-05 17:21:20|312.15|310.55|312.63|311.03|312.63|311.03|312.15|310.55|0
1649179290000|2022-04-05 17:21:30|313.11|311.51|313.11|311.51|313.11|311.51|313.11|311.51|0
1649179300000|2022-04-05 17:21:40|312.99|311.39|313.11|311.51|313.11|311.51|312.99|311.39|0
1649179310000|2022-04-05 17:21:50|313.36|311.76|313.47|311.87|313.47|311.87|313.36|311.76|0
1649179320000|2022-04-05 17:22:00|313.36|311.76|313.23|311.63|313.36|311.76|313.11|311.51|0
1649179330000|2022-04-05 17:22:10|313.11|311.51|312.63|311.03|313.11|311.51|312.63|311.03|0
1649179340000|2022-04-05 17:22:20|312.39|310.79|312.63|311.03|312.63|311.03|312.39|310.79|0
1649179360000|2022-04-05 17:22:40|312.39|310.79|312.39|310.79|312.39|310.79|312.39|310.79|0
1649179370000|2022-04-05 17:22:50|312.87|311.27|312.87|311.27|312.87|311.27|312.87|311.27|0
1649179380000|2022-04-05 17:23:00|313.11|311.51|313.11|311.51|313.11|311.51|313.11|311.51|0
1649179390000|2022-04-05 17:23:10|312.87|311.27|311.9|310.3|312.87|311.27|311.9|310.3|0
1649179400000|2022-04-05 17:23:20|312.39|310.79|312.15|310.55|312.39|310.79|312.15|310.55|0
1649179420000|2022-04-05 17:23:40|311.9|310.3|311.66|310.06|311.9|310.3|311.66|310.06|0
1649179430000|2022-04-05 17:23:50|311.42|309.82|311.42|309.82|311.42|309.82|311.42|309.82|0
1649179440000|2022-04-05 17:24:00|310.94|309.34|311.66|310.06|311.66|310.06|310.94|309.34|0
1649179450000|2022-04-05 17:24:10|311.9|310.3|311.78|310.18|311.9|310.3|311.78|310.18|0
1649179460000|2022-04-05 17:24:20|311.66|310.06|311.42|309.82|311.66|310.06|311.18|309.58|0
1649179480000|2022-04-05 17:24:40|311.18|309.58|311.18|309.58|311.18|309.58|311.05|309.45|0
1649179490000|2022-04-05 17:24:50|311.42|309.82|310.94|309.34|311.42|309.82|310.94|309.34|0
1649179500000|2022-04-05 17:25:00|311.18|309.58|311.18|309.58|311.42|309.82|311.18|309.58|0
1649179510000|2022-04-05 17:25:10|311.42|309.82|311.42|309.82|311.42|309.82|311.18|309.58|0
1649179520000|2022-04-05 17:25:20|311.66|310.06|311.42|309.82|311.66|310.06|311.42|309.82|0
1649179530000|2022-04-05 17:25:30|311.18|309.58|310.93|309.33|311.18|309.58|310.93|309.33|0
1649179540000|2022-04-05 17:25:40|310.69|309.09|310.45|308.85|310.69|309.09|310.45|308.85|0
1649179550000|2022-04-05 17:25:50|310.21|308.61|310.45|308.85|310.45|308.85|310.21|308.61|0
1649179560000|2022-04-05 17:26:00|310.93|309.33|310.93|309.33|311.18|309.58|310.93|309.33|0
1649179570000|2022-04-05 17:26:10|311.18|309.58|311.9|310.3|311.9|310.3|311.18|309.58|0
1649179580000|2022-04-05 17:26:20|311.18|309.58|310.93|309.33|311.42|309.82|310.93|309.33|0
1649179590000|2022-04-05 17:26:30|310.69|309.09|310.21|308.61|310.69|309.09|310.21|308.61|0
1649179600000|2022-04-05 17:26:40|309.97|308.37|309.73|308.13|309.97|308.37|309.73|308.13|0
1649179610000|2022-04-05 17:26:50|309.48|307.88|309.48|307.88|309.48|307.88|309.48|307.88|0
1649179620000|2022-04-05 17:27:00|309.73|308.13|309.24|307.64|309.73|308.13|309.24|307.64|0
1649179630000|2022-04-05 17:27:10|309.48|307.88|309.24|307.64|309.48|307.88|309.24|307.64|0
1649179640000|2022-04-05 17:27:20|309.48|307.88|310.21|308.61|310.21|308.61|309.48|307.88|0
1649179650000|2022-04-05 17:27:30|310.45|308.85|310.21|308.61|310.45|308.85|310.21|308.61|0
1649179660000|2022-04-05 17:27:40|309.97|308.37|310.21|308.61|310.21|308.61|309.97|308.37|0
1649179670000|2022-04-05 17:27:50|310.45|308.85|310.21|308.61|310.69|309.09|310.21|308.61|0
1649179680000|2022-04-05 17:28:00|310.45|308.85|309.97|308.37|310.45|308.85|309.97|308.37|0
1649179690000|2022-04-05 17:28:10|310.21|308.61|310.21|308.61|310.21|308.61|310.21|308.61|0
1649179700000|2022-04-05 17:28:20|310.69|309.09|310.45|308.85|310.69|309.09|310.45|308.85|0
1649179710000|2022-04-05 17:28:30|310.21|308.61|310.45|308.85|310.45|308.85|310.21|308.61|0
1649179720000|2022-04-05 17:28:40|310.21|308.61|310.45|308.85|310.45|308.85|310.21|308.61|0
1649179730000|2022-04-05 17:28:50|310.21|308.61|309.97|308.37|310.21|308.61|309.97|308.37|0
1649179740000|2022-04-05 17:29:00|309.72|308.12|309.24|307.64|309.72|308.12|309.24|307.64|0
1649179750000|2022-04-05 17:29:10|309|307.4|309|307.4|309|307.4|309|307.4|0
1649179760000|2022-04-05 17:29:20|308.76|307.16|308.76|307.16|308.76|307.16|308.76|307.16|0
1649179770000|2022-04-05 17:29:30|308.52|306.92|308.27|306.67|308.52|306.92|308.03|306.43|0
1649179780000|2022-04-05 17:29:40|308.03|306.43|308.03|306.43|308.03|306.43|308.03|306.43|0
1649179790000|2022-04-05 17:29:50|308.27|306.67|309|307.4|309|307.4|308.27|306.67|0
1649179800000|2022-04-05 17:30:00|309.24|307.64|309|307.4|309.24|307.64|309|307.4|0
1649179810000|2022-04-05 17:30:10|308.03|306.43|307.79|306.19|308.27|306.67|307.79|306.19|0
1649179820000|2022-04-05 17:30:20|307.55|305.95|307.31|305.71|307.55|305.95|307.31|305.71|0
1649179830000|2022-04-05 17:30:30|307.55|305.95|307.55|305.95|307.55|305.95|307.55|305.95|0
1649179840000|2022-04-05 17:30:40|307.42|305.82|307.79|306.19|307.79|306.19|307.31|305.71|0
1649179850000|2022-04-05 17:30:50|307.55|305.95|307.55|305.95|307.79|306.19|307.55|305.95|0
1649179860000|2022-04-05 17:31:00|307.79|306.19|307.79|306.19|308.03|306.43|307.79|306.19|0
1649179870000|2022-04-05 17:31:10|308.03|306.43|307.55|305.95|308.03|306.43|307.55|305.95|0
1649179880000|2022-04-05 17:31:20|307.79|306.19|307.79|306.19|307.79|306.19|307.79|306.19|0
1649179890000|2022-04-05 17:31:30|307.55|305.95|307.79|306.19|307.79|306.19|307.31|305.71|0
1649179900000|2022-04-05 17:31:40|307.55|305.95|307.55|305.95|307.55|305.95|307.31|305.71|0
1649179910000|2022-04-05 17:31:50|307.31|305.71|307.31|305.71|307.55|305.95|307.31|305.71|0
1649179920000|2022-04-05 17:32:00|307.55|305.95|307.55|305.95|307.55|305.95|307.55|305.95|0
1649179930000|2022-04-05 17:32:10|307.31|305.71|307.55|305.95|307.55|305.95|307.31|305.71|0
1649179940000|2022-04-05 17:32:20|307.31|305.71|307.06|305.46|307.31|305.71|307.06|305.46|0
1649179950000|2022-04-05 17:32:30|307.31|305.71|307.06|305.46|307.31|305.71|307.06|305.46|0
1649179960000|2022-04-05 17:32:40|306.82|305.22|306.82|305.22|306.82|305.22|306.82|305.22|0
1649179970000|2022-04-05 17:32:50|306.94|305.34|307.31|305.71|307.31|305.71|306.94|305.34|0
1649179980000|2022-04-05 17:33:00|307.55|305.95|308.03|306.43|308.03|306.43|307.55|305.95|0
1649179990000|2022-04-05 17:33:10|307.31|305.71|307.31|305.71|307.55|305.95|307.31|305.71|0
1649180000000|2022-04-05 17:33:20|307.55|305.95|307.55|305.95|307.55|305.95|307.31|305.71|0
1649180010000|2022-04-05 17:33:30|307.31|305.71|307.31|305.71|307.55|305.95|307.31|305.71|0
1649180020000|2022-04-05 17:33:40|307.18|305.58|306.82|305.22|307.18|305.58|306.82|305.22|0
1649180030000|2022-04-05 17:33:50|307.06|305.46|306.82|305.22|307.06|305.46|306.82|305.22|0
1649180040000|2022-04-05 17:34:00|306.58|304.98|305.62|304.02|306.58|304.98|305.62|304.02|0
1649180050000|2022-04-05 17:34:10|305.86|304.26|305.62|304.02|305.86|304.26|305.62|304.02|0
1649180060000|2022-04-05 17:34:20|305.37|303.77|305.37|303.77|305.37|303.77|305.37|303.77|0
1649180070000|2022-04-05 17:34:30|305.13|303.53|304.89|303.29|305.13|303.53|304.89|303.29|0
1649180080000|2022-04-05 17:34:40|304.65|303.05|304.89|303.29|304.89|303.29|304.65|303.05|0
1649180090000|2022-04-05 17:34:50|305.13|303.53|305.37|303.77|305.37|303.77|305.13|303.53|0
1649180100000|2022-04-05 17:35:00|305.62|304.02|304.65|303.05|305.62|304.02|304.65|303.05|0
1649180110000|2022-04-05 17:35:10|304.89|303.29|304.41|302.81|304.89|303.29|304.41|302.81|0
1649180120000|2022-04-05 17:35:20|304.65|303.05|304.65|303.05|304.65|303.05|304.41|302.81|0
1649180130000|2022-04-05 17:35:30|304.89|303.29|304.89|303.29|304.89|303.29|304.89|303.29|0
1649180140000|2022-04-05 17:35:40|304.65|303.05|305.13|303.53|305.13|303.53|304.65|303.05|0
1649180150000|2022-04-05 17:35:50|305.37|303.77|305.13|303.53|305.61|304.01|305.13|303.53|0
1649180160000|2022-04-05 17:36:00|305.25|303.65|305.13|303.53|305.25|303.65|305.01|303.41|0
1649180170000|2022-04-05 17:36:10|305.37|303.77|305.37|303.77|305.37|303.77|305.13|303.53|0
1649180180000|2022-04-05 17:36:20|305.13|303.53|304.65|303.05|305.13|303.53|304.65|303.05|0
1649180190000|2022-04-05 17:36:30|304.17|302.57|304.17|302.57|304.17|302.57|304.17|302.57|0
1649180200000|2022-04-05 17:36:40|304.41|302.81|304.41|302.81|304.65|303.05|304.41|302.81|0
1649180210000|2022-04-05 17:36:50|304.17|302.57|304.17|302.57|304.17|302.57|303.93|302.33|0
1649180220000|2022-04-05 17:37:00|304.41|302.81|304.65|303.05|304.65|303.05|304.41|302.81|0
1649180230000|2022-04-05 17:37:10|304.76|303.16|304.89|303.29|304.89|303.29|304.65|303.05|0
1649180240000|2022-04-05 17:37:20|305.13|303.53|304.89|303.29|305.13|303.53|304.89|303.29|0
1649180250000|2022-04-05 17:37:30|304.65|303.05|304.17|302.57|304.65|303.05|304.17|302.57|0
1649180260000|2022-04-05 17:37:40|304.65|303.05|304.65|303.05|304.65|303.05|304.41|302.81|0
1649180270000|2022-04-05 17:37:50|304.41|302.81|304.89|303.29|304.89|303.29|304.41|302.81|0
1649180280000|2022-04-05 17:38:00|305.13|303.53|304.65|303.05|305.13|303.53|304.65|303.05|0
1649180290000|2022-04-05 17:38:10|304.89|303.29|305.13|303.53|305.13|303.53|304.89|303.29|0
1649180300000|2022-04-05 17:38:20|304.89|303.29|305.37|303.77|305.37|303.77|304.89|303.29|0
1649180310000|2022-04-05 17:38:30|305.13|303.53|304.65|303.05|305.13|303.53|304.41|302.81|0
1649180320000|2022-04-05 17:38:40|304.41|302.81|303.92|302.32|304.41|302.81|303.92|302.32|0
1649180330000|2022-04-05 17:38:50|304.17|302.57|303.92|302.32|304.17|302.57|303.92|302.32|0
1649180340000|2022-04-05 17:39:00|304.04|302.44|304.17|302.57|304.17|302.57|304.04|302.44|0
1649180350000|2022-04-05 17:39:10|304.04|302.44|304.17|302.57|304.17|302.57|304.04|302.44|0
1649180360000|2022-04-05 17:39:20|303.92|302.32|303.68|302.08|303.92|302.32|303.68|302.08|0
1649180370000|2022-04-05 17:39:30|303.92|302.32|304.41|302.81|304.41|302.81|303.92|302.32|0
1649180380000|2022-04-05 17:39:40|304.65|303.05|304.17|302.57|304.65|303.05|304.17|302.57|0
1649180390000|2022-04-05 17:39:50|303.92|302.32|303.92|302.32|303.92|302.32|303.68|302.08|0
1649180400000|2022-04-05 17:40:00|303.68|302.08|303.44|301.84|303.68|302.08|303.44|301.84|0
1649180410000|2022-04-05 17:40:10|303.2|301.6|303.2|301.6|303.2|301.6|303.2|301.6|0
1649180420000|2022-04-05 17:40:20|302.72|301.12|302.72|301.12|302.72|301.12|302.72|301.12|0
1649180430000|2022-04-05 17:40:30|302.96|301.36|302.48|300.88|302.96|301.36|302.48|300.88|0
1649180440000|2022-04-05 17:40:40|302.72|301.12|302.96|301.36|302.96|301.36|302.72|301.12|0
1649180450000|2022-04-05 17:40:50|302.72|301.12|302.72|301.12|302.72|301.12|302.72|301.12|0
1649180460000|2022-04-05 17:41:00|302.48|300.88|302.72|301.12|302.72|301.12|302.24|300.64|0
1649180470000|2022-04-05 17:41:10|302.48|300.88|302.48|300.88|302.72|301.12|302.48|300.88|0
1649180480000|2022-04-05 17:41:20|302.72|301.12|302.24|300.64|302.72|301.12|302.24|300.64|0
1649180490000|2022-04-05 17:41:30|302.48|300.88|302.24|300.64|302.48|300.88|302.24|300.64|0
1649180500000|2022-04-05 17:41:40|302.72|301.12|303.2|301.6|303.2|301.6|302.48|300.88|0
1649180510000|2022-04-05 17:41:50|303.44|301.84|302.72|301.12|303.44|301.84|302.72|301.12|0
1649180520000|2022-04-05 17:42:00|302.48|300.88|301.51|299.91|302.48|300.88|301.51|299.91|0
1649180530000|2022-04-05 17:42:10|301.27|299.67|301.27|299.67|301.27|299.67|301.27|299.67|0
1649180540000|2022-04-05 17:42:20|301.03|299.43|300.79|299.19|301.03|299.43|300.79|299.19|0
1649180550000|2022-04-05 17:42:30|301.27|299.67|301.51|299.91|301.51|299.91|301.27|299.67|0
1649180560000|2022-04-05 17:42:40|301.27|299.67|301.51|299.91|301.75|300.15|301.27|299.67|0
1649180570000|2022-04-05 17:42:50|301.27|299.67|301.51|299.91|301.51|299.91|301.27|299.67|0
1649180580000|2022-04-05 17:43:00|301.75|300.15|301.75|300.15|301.75|300.15|301.75|300.15|0
1649180590000|2022-04-05 17:43:10|301.51|299.91|301.99|300.39|301.99|300.39|301.51|299.91|0
1649180600000|2022-04-05 17:43:20|301.75|300.15|301.75|300.15|301.75|300.15|301.75|300.15|0
1649180610000|2022-04-05 17:43:30|301.51|299.91|301.27|299.67|301.75|300.15|301.27|299.67|0
1649180620000|2022-04-05 17:43:40|301.03|299.43|301.51|299.91|301.51|299.91|300.79|299.19|0
1649180630000|2022-04-05 17:43:50|301.27|299.67|300.79|299.19|301.27|299.67|300.79|299.19|0
1649180640000|2022-04-05 17:44:00|300.55|298.95|300.79|299.19|300.79|299.19|300.31|298.71|0
1649180650000|2022-04-05 17:44:10|300.55|298.95|300.79|299.19|300.79|299.19|300.55|298.95|0
1649180660000|2022-04-05 17:44:20|300.55|298.95|300.55|298.95|300.79|299.19|300.55|298.95|0
1649180670000|2022-04-05 17:44:30|300.42|298.82|300.31|298.71|300.42|298.82|300.31|298.71|0
1649180680000|2022-04-05 17:44:40|300.07|298.47|299.83|298.23|300.07|298.47|299.83|298.23|0
1649180690000|2022-04-05 17:44:50|299.59|297.99|299.35|297.75|299.59|297.99|299.35|297.75|0
1649180700000|2022-04-05 17:45:00|299.59|297.99|299.59|297.99|299.59|297.99|299.59|297.99|0
1649180710000|2022-04-05 17:45:10|299.83|298.23|300.07|298.47|300.07|298.47|299.83|298.23|0
1649180720000|2022-04-05 17:45:20|299.59|297.99|299.59|297.99|299.59|297.99|299.59|297.99|0
1649180730000|2022-04-05 17:45:30|299.1|297.5|299.1|297.5|299.35|297.75|299.1|297.5|0
1649180740000|2022-04-05 17:45:40|298.62|297.02|298.86|297.26|299.1|297.5|298.62|297.02|0
1649180750000|2022-04-05 17:45:50|299.1|297.5|298.62|297.02|299.1|297.5|298.62|297.02|0
1649180760000|2022-04-05 17:46:00|298.38|296.78|297.9|296.3|298.38|296.78|297.9|296.3|0
1649180770000|2022-04-05 17:46:10|297.42|295.82|297.42|295.82|297.42|295.82|297.18|295.58|0
1649180780000|2022-04-05 17:46:20|297.66|296.06|297.66|296.06|297.66|296.06|297.66|296.06|0
1649180790000|2022-04-05 17:46:30|297.42|295.82|297.18|295.58|297.42|295.82|297.18|295.58|0
1649180800000|2022-04-05 17:46:40|297.42|295.82|297.66|296.06|297.66|296.06|297.42|295.82|0
1649180820000|2022-04-05 17:47:00|297.9|296.3|297.9|296.3|297.9|296.3|297.9|296.3|0
1649180830000|2022-04-05 17:47:10|297.42|295.82|297.66|296.06|297.66|296.06|297.18|295.58|0
1649180840000|2022-04-05 17:47:20|297.9|296.3|298.38|296.78|298.38|296.78|297.9|296.3|0
1649180850000|2022-04-05 17:47:30|298.5|296.9|298.38|296.78|298.5|296.9|298.38|296.78|0
1649180860000|2022-04-05 17:47:40|298.62|297.02|298.38|296.78|298.62|297.02|298.38|296.78|0
1649180870000|2022-04-05 17:47:50|298.62|297.02|298.62|297.02|298.62|297.02|298.38|296.78|0
1649180880000|2022-04-05 17:48:00|298.38|296.78|297.9|296.3|298.38|296.78|297.9|296.3|0
1649180890000|2022-04-05 17:48:10|298.14|296.54|297.9|296.3|298.14|296.54|297.9|296.3|0
1649180900000|2022-04-05 17:48:20|298.14|296.54|298.14|296.54|298.14|296.54|297.9|296.3|0
1649180910000|2022-04-05 17:48:30|297.9|296.3|298.14|296.54|298.14|296.54|297.9|296.3|0
1649180920000|2022-04-05 17:48:40|297.9|296.3|297.66|296.06|297.9|296.3|297.66|296.06|0
1649180930000|2022-04-05 17:48:50|297.9|296.3|297.66|296.06|297.9|296.3|297.66|296.06|0
1649180940000|2022-04-05 17:49:00|297.9|296.3|297.9|296.3|297.9|296.3|297.9|296.3|0
1649180950000|2022-04-05 17:49:10|297.66|296.06|296.7|295.1|297.66|296.06|296.7|295.1|0
1649180960000|2022-04-05 17:49:20|296.81|295.21|296.81|295.21|296.81|295.21|296.81|295.21|0
1649180970000|2022-04-05 17:49:30|296.7|295.1|296.46|294.86|296.7|295.1|295.98|294.38|0
1649180980000|2022-04-05 17:49:40|296.7|295.1|296.7|295.1|296.7|295.1|296.7|295.1|0
1649180990000|2022-04-05 17:49:50|296.46|294.86|296.94|295.34|297.18|295.58|296.46|294.86|0
1649181000000|2022-04-05 17:50:00|296.46|294.86|295.98|294.38|296.46|294.86|295.98|294.38|0
1649181010000|2022-04-05 17:50:10|296.09|294.49|296.22|294.62|296.22|294.62|296.09|294.49|0
1649181020000|2022-04-05 17:50:20|295.98|294.38|296.22|294.62|296.22|294.62|295.98|294.38|0
1649181030000|2022-04-05 17:50:30|296.46|294.86|296.7|295.1|296.7|295.1|296.46|294.86|0
1649181040000|2022-04-05 17:50:40|296.46|294.86|296.46|294.86|296.46|294.86|296.46|294.86|0
1649181050000|2022-04-05 17:50:50|296.22|294.62|295.98|294.38|296.22|294.62|295.98|294.38|0
1649181060000|2022-04-05 17:51:00|296.22|294.62|296.33|294.73|296.33|294.73|296.22|294.62|0
1649181070000|2022-04-05 17:51:10|296.22|294.62|296.57|294.97|296.57|294.97|296.22|294.62|0
1649181080000|2022-04-05 17:51:20|296.7|295.1|296.7|295.1|296.94|295.34|296.7|295.1|0
1649181090000|2022-04-05 17:51:30|296.22|294.62|296.46|294.86|296.46|294.86|296.22|294.62|0
1649181100000|2022-04-05 17:51:40|296.7|295.1|296.7|295.1|296.7|295.1|296.7|295.1|0
1649181110000|2022-04-05 17:51:50|296.22|294.62|296.46|294.86|296.46|294.86|296.22|294.62|0
1649181120000|2022-04-05 17:52:00|295.74|294.14|295.74|294.14|295.98|294.38|295.74|294.14|0
1649181130000|2022-04-05 17:52:10|295.98|294.38|295.74|294.14|295.98|294.38|295.74|294.14|0
1649181140000|2022-04-05 17:52:20|295.98|294.38|296.09|294.49|296.09|294.49|295.98|294.38|0
1649181150000|2022-04-05 17:52:30|296.46|294.86|296.7|295.1|296.7|295.1|296.46|294.86|0
1649181160000|2022-04-05 17:52:40|296.22|294.62|296.46|294.86|296.46|294.86|296.22|294.62|0
1649181170000|2022-04-05 17:52:50|296.7|295.1|296.46|294.86|296.7|295.1|296.46|294.86|0
1649181180000|2022-04-05 17:53:00|296.22|294.62|296.7|295.1|296.7|295.1|296.22|294.62|0
1649181190000|2022-04-05 17:53:10|296.46|294.86|296.22|294.62|296.46|294.86|296.09|294.49|0
1649181200000|2022-04-05 17:53:20|295.98|294.38|295.74|294.14|295.98|294.38|295.74|294.14|0
1649181210000|2022-04-05 17:53:30|294.54|292.94|294.54|292.94|294.54|292.94|294.54|292.94|0
1649181220000|2022-04-05 17:53:40|294.3|292.7|293.52|291.92|294.72|293.12|293.52|291.92|0
1649181230000|2022-04-05 17:53:50|293.76|292.16|294|292.4|294|292.4|293.52|291.92|0
1649181240000|2022-04-05 17:54:00|294.24|292.64|294|292.4|294.24|292.64|293.76|292.16|0
1649181250000|2022-04-05 17:54:10|294.12|292.52|294.48|292.88|294.48|292.88|294.12|292.52|0
1649181260000|2022-04-05 17:54:20|294.12|292.52|294.96|293.36|294.96|293.36|294.12|292.52|0
1649181270000|2022-04-05 17:54:30|294.72|293.12|295.44|293.84|295.44|293.84|294.72|293.12|0
1649181280000|2022-04-05 17:54:40|295.92|294.32|295.2|293.6|295.92|294.32|295.2|293.6|0
1649181290000|2022-04-05 17:54:50|294.96|293.36|294.72|293.12|294.96|293.36|294.48|292.88|0
1649181300000|2022-04-05 17:55:00|294.96|293.36|294.24|292.64|294.96|293.36|294|292.4|0
1649181310000|2022-04-05 17:55:10|294.48|292.88|294.24|292.64|294.48|292.88|294.24|292.64|0
1649181320000|2022-04-05 17:55:20|294.48|292.88|294.48|292.88|294.48|292.88|294.48|292.88|0
1649181330000|2022-04-05 17:55:30|294.24|292.64|294.48|292.88|294.48|292.88|294.24|292.64|0
1649181340000|2022-04-05 17:55:40|294.24|292.64|294.6|293|294.72|293.12|294.24|292.64|0
1649181350000|2022-04-05 17:55:50|294.72|293.12|294.96|293.36|294.96|293.36|294.72|293.12|0
1649181360000|2022-04-05 17:56:00|295.2|293.6|295.2|293.6|295.44|293.84|295.2|293.6|0
1649181370000|2022-04-05 17:56:10|295.44|293.84|295.68|294.08|295.68|294.08|295.44|293.84|0
1649181380000|2022-04-05 17:56:20|295.92|294.32|295.92|294.32|295.92|294.32|295.92|294.32|0
1649181390000|2022-04-05 17:56:30|296.16|294.56|296.16|294.56|296.16|294.56|296.16|294.56|0
1649181400000|2022-04-05 17:56:40|295.92|294.32|296.64|295.04|296.64|295.04|295.92|294.32|0
1649181410000|2022-04-05 17:56:50|296.4|294.8|296.88|295.28|296.88|295.28|296.4|294.8|0
1649181420000|2022-04-05 17:57:00|297.12|295.52|297.12|295.52|297.12|295.52|296.88|295.28|0
1649181440000|2022-04-05 17:57:20|297.36|295.76|297.36|295.76|297.36|295.76|297.36|295.76|0
1649181450000|2022-04-05 17:57:30|297.6|296|297.6|296|297.6|296|297.36|295.76|0
1649181460000|2022-04-05 17:57:40|297.84|296.24|298.08|296.48|298.08|296.48|297.84|296.24|0
1649181470000|2022-04-05 17:57:50|298.32|296.72|298.32|296.72|298.32|296.72|298.32|296.72|0
1649181480000|2022-04-05 17:58:00|298.08|296.48|298.32|296.72|298.32|296.72|297.84|296.24|0
1649181490000|2022-04-05 17:58:10|298.43|296.83|298.32|296.72|298.43|296.83|298.32|296.72|0
1649181500000|2022-04-05 17:58:20|298.56|296.96|298.31|296.71|298.56|296.96|298.31|296.71|0
1649181520000|2022-04-05 17:58:40|298.07|296.47|298.07|296.47|298.07|296.47|298.07|296.47|0
1649181530000|2022-04-05 17:58:50|298.55|296.95|298.55|296.95|298.55|296.95|298.55|296.95|0
1649181540000|2022-04-05 17:59:00|298.31|296.71|298.07|296.47|298.31|296.71|298.07|296.47|0
1649181550000|2022-04-05 17:59:10|297.83|296.23|297.83|296.23|297.83|296.23|297.83|296.23|0
1649181560000|2022-04-05 17:59:20|297.35|295.75|297.11|295.51|297.35|295.75|297.11|295.51|0
1649181570000|2022-04-05 17:59:30|296.87|295.27|297.35|295.75|297.35|295.75|296.64|295.04|0
1649181580000|2022-04-05 17:59:40|297.11|295.51|297.11|295.51|297.11|295.51|297.11|295.51|0
1649181590000|2022-04-05 17:59:50|297.83|296.23|298.07|296.47|298.07|296.47|297.83|296.23|0
1649181600000|2022-04-05 18:00:00|297.83|296.23|297.11|295.51|297.83|296.23|297.11|295.51|0
1649181610000|2022-04-05 18:00:10|297.35|295.75|297.83|296.23|297.83|296.23|297.35|295.75|0
1649181620000|2022-04-05 18:00:20|298.07|296.47|298.67|297.07|298.67|297.07|298.07|296.47|0
1649181630000|2022-04-05 18:00:30|298.79|297.19|299.03|297.43|299.03|297.43|298.79|297.19|0
1649181640000|2022-04-05 18:00:40|299.27|297.67|299.03|297.43|299.27|297.67|299.03|297.43|0
1649181650000|2022-04-05 18:00:50|299.27|297.67|299.03|297.43|299.27|297.67|299.03|297.43|0
1649181660000|2022-04-05 18:01:00|298.79|297.19|298.31|296.71|298.79|297.19|298.07|296.47|0
1649181670000|2022-04-05 18:01:10|297.83|296.23|297.11|295.51|297.83|296.23|297.11|295.51|0
1649181680000|2022-04-05 18:01:20|297.35|295.75|297.35|295.75|297.35|295.75|297.35|295.75|0
1649181690000|2022-04-05 18:01:30|297.59|295.99|297.35|295.75|297.59|295.99|297.11|295.51|0
1649181700000|2022-04-05 18:01:40|297.11|295.51|296.63|295.03|297.11|295.51|296.63|295.03|0
1649181710000|2022-04-05 18:01:50|296.15|294.55|296.03|294.43|296.15|294.55|296.03|294.43|0
1649181720000|2022-04-05 18:02:00|295.67|294.07|295.67|294.07|295.91|294.31|295.67|294.07|0
1649181730000|2022-04-05 18:02:10|295.44|293.84|295.67|294.07|295.67|294.07|295.43|293.83|0
1649181740000|2022-04-05 18:02:20|295.43|293.83|295.31|293.71|295.43|293.83|295.31|293.71|0
1649181750000|2022-04-05 18:02:30|295.2|293.6|295.2|293.6|295.2|293.6|295.2|293.6|0
1649181770000|2022-04-05 18:02:50|296.15|294.55|296.15|294.55|296.15|294.55|295.91|294.31|0
1649181780000|2022-04-05 18:03:00|296.39|294.79|296.39|294.79|296.39|294.79|296.15|294.55|0
1649181790000|2022-04-05 18:03:10|296.63|295.03|296.63|295.03|296.63|295.03|296.39|294.79|0
1649181800000|2022-04-05 18:03:20|296.39|294.79|296.63|295.03|296.63|295.03|296.39|294.79|0
1649181810000|2022-04-05 18:03:30|296.39|294.79|296.39|294.79|296.63|295.03|296.39|294.79|0
1649181820000|2022-04-05 18:03:40|296.15|294.55|295.91|294.31|296.39|294.79|295.91|294.31|0
1649181830000|2022-04-05 18:03:50|296.39|294.79|296.39|294.79|296.39|294.79|296.39|294.79|0
1649181840000|2022-04-05 18:04:00|296.15|294.55|295.67|294.07|296.15|294.55|295.67|294.07|0
1649181860000|2022-04-05 18:04:20|295.43|293.83|295.19|293.59|295.43|293.83|295.19|293.59|0
1649181870000|2022-04-05 18:04:30|295.07|293.47|294.95|293.35|295.19|293.59|294.95|293.35|0
1649181880000|2022-04-05 18:04:40|294.71|293.11|295.43|293.83|295.43|293.83|294.71|293.11|0
1649181890000|2022-04-05 18:04:50|295.19|293.59|295.43|293.83|295.43|293.83|295.19|293.59|0
1649181900000|2022-04-05 18:05:00|295.67|294.07|295.19|293.59|295.67|294.07|295.19|293.59|0
1649181910000|2022-04-05 18:05:10|294.95|293.35|294.71|293.11|294.95|293.35|294.71|293.11|0
1649181920000|2022-04-05 18:05:20|294.95|293.35|294.71|293.11|294.95|293.35|294.71|293.11|0
1649181930000|2022-04-05 18:05:30|294.95|293.35|294.95|293.35|294.95|293.35|294.95|293.35|0
1649181940000|2022-04-05 18:05:40|294.71|293.11|294.71|293.11|294.95|293.35|294.47|292.87|0
1649181950000|2022-04-05 18:05:50|294.47|292.87|294.71|293.11|294.71|293.11|294.47|292.87|0
1649181960000|2022-04-05 18:06:00|294.95|293.35|295.67|294.07|295.67|294.07|294.95|293.35|0
1649181980000|2022-04-05 18:06:20|295.55|293.95|295.19|293.59|295.55|293.95|295.19|293.59|0
1649181990000|2022-04-05 18:06:30|294.71|293.11|294.47|292.87|294.71|293.11|294.23|292.63|0
1649182000000|2022-04-05 18:06:40|294.71|293.11|295.19|293.59|295.19|293.59|294.71|293.11|0
1649182010000|2022-04-05 18:06:50|294.95|293.35|294.83|293.23|294.95|293.35|294.71|293.11|0
1649182020000|2022-04-05 18:07:00|294.71|293.11|295.43|293.83|295.43|293.83|294.71|293.11|0
1649182030000|2022-04-05 18:07:10|295.19|293.59|295.91|294.31|295.91|294.31|295.19|293.59|0
1649182040000|2022-04-05 18:07:20|295.67|294.07|296.15|294.55|296.15|294.55|295.67|294.07|0
1649182050000|2022-04-05 18:07:30|296.39|294.79|296.39|294.79|296.39|294.79|296.39|294.79|0
1649182060000|2022-04-05 18:07:40|296.63|295.03|297.11|295.51|297.11|295.51|296.63|295.03|0
1649182070000|2022-04-05 18:07:50|296.87|295.27|296.39|294.79|296.87|295.27|296.39|294.79|0
1649182080000|2022-04-05 18:08:00|296.15|294.55|296.39|294.79|296.39|294.79|296.15|294.55|0
1649182090000|2022-04-05 18:08:10|296.15|294.55|296.15|294.55|296.39|294.79|296.15|294.55|0
1649182100000|2022-04-05 18:08:20|296.63|295.03|297.11|295.51|297.11|295.51|296.63|295.03|0
1649182110000|2022-04-05 18:08:30|296.87|295.27|296.63|295.03|296.87|295.27|296.63|295.03|0
1649182120000|2022-04-05 18:08:40|296.39|294.79|296.15|294.55|296.39|294.79|296.15|294.55|0
1649182130000|2022-04-05 18:08:50|295.67|294.07|295.43|293.83|295.91|294.31|295.43|293.83|0
1649182140000|2022-04-05 18:09:00|295.55|293.95|294.95|293.35|295.55|293.95|294.95|293.35|0
1649182150000|2022-04-05 18:09:10|294.71|293.11|294.95|293.35|294.95|293.35|294.71|293.11|0
1649182160000|2022-04-05 18:09:20|295.19|293.59|294.71|293.11|295.19|293.59|294.71|293.11|0
1649182170000|2022-04-05 18:09:30|294.95|293.35|295.19|293.59|295.19|293.59|294.95|293.35|0
1649182180000|2022-04-05 18:09:40|294.8|293.2|294.86|293.26|295.1|293.5|294.8|293.2|0
1649182190000|2022-04-05 18:09:50|295.1|293.5|294.86|293.26|295.22|293.62|294.86|293.26|0
1649182200000|2022-04-05 18:10:00|295.1|293.5|295.1|293.5|295.34|293.74|295.1|293.5|0
1649182210000|2022-04-05 18:10:10|295.22|293.62|295.1|293.5|295.34|293.74|295.1|293.5|0
1649182220000|2022-04-05 18:10:20|295.34|293.74|295.34|293.74|295.34|293.74|295.34|293.74|0
1649182230000|2022-04-05 18:10:30|295.1|293.5|295.1|293.5|295.1|293.5|294.86|293.26|0
1649182240000|2022-04-05 18:10:40|295.34|293.74|294.86|293.26|295.34|293.74|294.74|293.14|0
1649182250000|2022-04-05 18:10:50|294.74|293.14|294.62|293.02|294.86|293.26|294.62|293.02|0
1649182260000|2022-04-05 18:11:00|294.14|292.54|293.9|292.3|294.14|292.54|293.9|292.3|0
1649182270000|2022-04-05 18:11:10|294.14|292.54|295.1|293.5|295.1|293.5|294.14|292.54|0
1649182280000|2022-04-05 18:11:20|295.34|293.74|295.1|293.5|295.34|293.74|294.98|293.38|0
1649182290000|2022-04-05 18:11:30|295.22|293.62|295.58|293.98|295.58|293.98|295.22|293.62|0
1649182300000|2022-04-05 18:11:40|295.82|294.22|296.54|294.94|296.54|294.94|295.82|294.22|0
1649182310000|2022-04-05 18:11:50|296.3|294.7|296.54|294.94|296.54|294.94|296.3|294.7|0
1649182320000|2022-04-05 18:12:00|296.78|295.18|297.5|295.9|297.5|295.9|296.78|295.18|0
1649182330000|2022-04-05 18:12:10|297.26|295.66|296.54|294.94|297.26|295.66|296.3|294.7|0
1649182340000|2022-04-05 18:12:20|296.78|295.18|296.78|295.18|296.78|295.18|296.78|295.18|0
1649182350000|2022-04-05 18:12:30|296.54|294.94|296.54|294.94|296.54|294.94|296.54|294.94|0
1649182360000|2022-04-05 18:12:40|296.78|295.18|296.3|294.7|296.78|295.18|296.3|294.7|0
1649182370000|2022-04-05 18:12:50|296.06|294.46|296.06|294.46|296.06|294.46|295.82|294.22|0
1649182380000|2022-04-05 18:13:00|295.82|294.22|295.82|294.22|295.82|294.22|295.58|293.98|0
1649182390000|2022-04-05 18:13:10|296.06|294.46|296.42|294.82|296.54|294.94|296.06|294.46|0
1649182400000|2022-04-05 18:13:20|296.06|294.46|296.06|294.46|296.3|294.7|296.06|294.46|0
1649182410000|2022-04-05 18:13:30|296.18|294.58|296.06|294.46|296.18|294.58|296.06|294.46|0
1649182420000|2022-04-05 18:13:40|296.3|294.7|296.3|294.7|296.3|294.7|296.3|294.7|0
1649182430000|2022-04-05 18:13:50|296.54|294.94|296.78|295.18|296.78|295.18|296.54|294.94|0
1649182440000|2022-04-05 18:14:00|296.3|294.7|296.06|294.46|296.3|294.7|295.82|294.22|0
1649182450000|2022-04-05 18:14:10|296.18|294.58|296.3|294.7|296.3|294.7|296.18|294.58|0
1649182460000|2022-04-05 18:14:20|296.18|294.58|296.3|294.7|296.3|294.7|296.06|294.46|0
1649182470000|2022-04-05 18:14:30|296.54|294.94|296.54|294.94|296.54|294.94|296.3|294.7|0
1649182480000|2022-04-05 18:14:40|296.78|295.18|296.06|294.46|296.78|295.18|296.06|294.46|0
1649182490000|2022-04-05 18:14:50|296.54|294.94|296.3|294.7|296.54|294.94|296.3|294.7|0
1649182500000|2022-04-05 18:15:00|296.06|294.46|295.58|293.98|296.06|294.46|295.58|293.98|0
1649182510000|2022-04-05 18:15:10|296.06|294.46|296.06|294.46|296.06|294.46|295.82|294.22|0
1649182520000|2022-04-05 18:15:20|295.82|294.22|296.54|294.94|296.54|294.94|295.82|294.22|0
1649182530000|2022-04-05 18:15:30|296.3|294.7|296.06|294.46|296.3|294.7|295.82|294.22|0
1649182540000|2022-04-05 18:15:40|296.3|294.7|296.06|294.46|296.3|294.7|296.06|294.46|0
1649182550000|2022-04-05 18:15:50|295.82|294.22|296.06|294.46|296.06|294.46|295.58|293.98|0
1649182560000|2022-04-05 18:16:00|296.3|294.7|296.06|294.46|296.3|294.7|296.06|294.46|0
1649182570000|2022-04-05 18:16:10|296.17|294.57|296.3|294.7|296.3|294.7|296.06|294.46|0
1649182580000|2022-04-05 18:16:20|296.06|294.46|295.34|293.74|296.06|294.46|295.34|293.74|0
1649182590000|2022-04-05 18:16:30|294.86|293.26|294.86|293.26|294.86|293.26|294.86|293.26|0
1649182600000|2022-04-05 18:16:40|295.34|293.74|295.82|294.22|295.82|294.22|295.34|293.74|0
1649182610000|2022-04-05 18:16:50|295.58|293.98|295.82|294.22|295.82|294.22|295.58|293.98|0
1649182620000|2022-04-05 18:17:00|296.3|294.7|296.3|294.7|296.3|294.7|296.17|294.57|0
1649182630000|2022-04-05 18:17:10|296.54|294.94|296.78|295.18|296.78|295.18|296.54|294.94|0
1649182640000|2022-04-05 18:17:20|297.26|295.66|296.78|295.18|297.26|295.66|296.78|295.18|0
1649182650000|2022-04-05 18:17:30|297.26|295.66|297.26|295.66|297.26|295.66|297.02|295.42|0
1649182660000|2022-04-05 18:17:40|297.02|295.42|297.02|295.42|297.13|295.53|296.78|295.18|0
1649182670000|2022-04-05 18:17:50|297.26|295.66|297.5|295.9|297.5|295.9|297.26|295.66|0
1649182680000|2022-04-05 18:18:00|297.74|296.14|297.26|295.66|297.74|296.14|297.26|295.66|0
1649182690000|2022-04-05 18:18:10|297.02|295.42|298.22|296.62|298.22|296.62|297.02|295.42|0
1649182700000|2022-04-05 18:18:20|298.46|296.86|299.18|297.58|299.18|297.58|298.46|296.86|0
1649182710000|2022-04-05 18:18:30|298.94|297.34|299.9|298.3|299.9|298.3|298.94|297.34|0
1649182720000|2022-04-05 18:18:40|299.42|297.82|299.42|297.82|299.42|297.82|299.18|297.58|0
1649182730000|2022-04-05 18:18:50|299.66|298.06|298.94|297.34|299.66|298.06|298.94|297.34|0
1649182740000|2022-04-05 18:19:00|299.18|297.58|298.46|296.86|299.18|297.58|298.46|296.86|0
1649182750000|2022-04-05 18:19:10|298.7|297.1|298.7|297.1|298.94|297.34|298.7|297.1|0
1649182760000|2022-04-05 18:19:20|298.46|296.86|298.46|296.86|298.46|296.86|298.46|296.86|0
1649182770000|2022-04-05 18:19:30|298.7|297.1|299.42|297.82|299.42|297.82|298.7|297.1|0
1649182780000|2022-04-05 18:19:40|299.66|298.06|300.38|298.78|300.38|298.78|299.66|298.06|0
1649182790000|2022-04-05 18:19:50|300.62|299.02|300.62|299.02|300.62|299.02|300.5|298.9|0
1649182800000|2022-04-05 18:20:00|300.86|299.26|301.34|299.74|301.34|299.74|300.86|299.26|0
1649182810000|2022-04-05 18:20:10|301.1|299.5|301.34|299.74|301.34|299.74|301.1|299.5|0
1649182820000|2022-04-05 18:20:20|302.07|300.47|301.58|299.98|302.07|300.47|301.58|299.98|0
1649182830000|2022-04-05 18:20:30|302.07|300.47|302.06|300.46|302.07|300.47|301.82|300.22|0
1649182840000|2022-04-05 18:20:40|301.82|300.22|301.58|299.98|302.06|300.46|301.58|299.98|0
1649182850000|2022-04-05 18:20:50|301.1|299.5|300.62|299.02|301.34|299.74|300.62|299.02|0
1649182860000|2022-04-05 18:21:00|300.86|299.26|301.34|299.74|301.34|299.74|300.86|299.26|0
1649182870000|2022-04-05 18:21:10|301.82|300.22|301.82|300.22|302.31|300.71|301.82|300.22|0
1649182880000|2022-04-05 18:21:20|301.58|299.98|301.34|299.74|301.58|299.98|301.34|299.74|0
1649182890000|2022-04-05 18:21:30|301.1|299.5|301.1|299.5|301.1|299.5|301.1|299.5|0
1649182900000|2022-04-05 18:21:40|300.86|299.26|300.62|299.02|300.86|299.26|300.62|299.02|0
1649182910000|2022-04-05 18:21:50|300.38|298.78|300.38|298.78|300.38|298.78|300.38|298.78|0
1649182920000|2022-04-05 18:22:00|300.14|298.54|299.9|298.3|300.14|298.54|299.66|298.06|0
1649182930000|2022-04-05 18:22:10|300.62|299.02|301.1|299.5|301.34|299.74|300.62|299.02|0
1649182940000|2022-04-05 18:22:20|300.86|299.26|300.62|299.02|301.1|299.5|300.62|299.02|0
1649182950000|2022-04-05 18:22:30|300.38|298.78|300.62|299.02|300.62|299.02|300.38|298.78|0
1649182960000|2022-04-05 18:22:40|300.74|299.14|300.74|299.14|300.86|299.26|300.62|299.02|0
1649182970000|2022-04-05 18:22:50|300.38|298.78|300.38|298.78|300.38|298.78|300.38|298.78|0
1649182980000|2022-04-05 18:23:00|299.66|298.06|298.7|297.1|299.66|298.06|298.46|296.86|0
1649182990000|2022-04-05 18:23:10|298.94|297.34|298.94|297.34|299.18|297.58|298.94|297.34|0
1649183000000|2022-04-05 18:23:20|298.7|297.1|298.7|297.1|298.7|297.1|298.7|297.1|0
1649183010000|2022-04-05 18:23:30|298.57|296.97|298.94|297.34|298.94|297.34|298.57|296.97|0
1649183020000|2022-04-05 18:23:40|299.18|297.58|299.18|297.58|299.66|298.06|299.18|297.58|0
1649183030000|2022-04-05 18:23:50|299.29|297.69|299.42|297.82|299.42|297.82|299.29|297.69|0
1649183040000|2022-04-05 18:24:00|299.05|297.45|298.81|297.21|299.05|297.45|298.81|297.21|0
1649183050000|2022-04-05 18:24:10|299.18|297.58|299.18|297.58|299.18|297.58|298.7|297.1|0
1649183060000|2022-04-05 18:24:20|299.42|297.82|299.42|297.82|299.66|298.06|299.42|297.82|0
1649183070000|2022-04-05 18:24:30|299.66|298.06|299.66|298.06|299.9|298.3|299.66|298.06|0
1649183080000|2022-04-05 18:24:40|299.9|298.3|300.14|298.54|300.14|298.54|299.66|298.06|0
1649183090000|2022-04-05 18:24:50|299.9|298.3|299.9|298.3|299.9|298.3|299.66|298.06|0
1649183100000|2022-04-05 18:25:00|300.14|298.54|300.14|298.54|300.14|298.54|300.14|298.54|0
1649183110000|2022-04-05 18:25:10|300.25|298.65|301.34|299.74|301.34|299.74|300.25|298.65|0
1649183120000|2022-04-05 18:25:20|301.1|299.5|301.1|299.5|301.34|299.74|301.1|299.5|0
1649183130000|2022-04-05 18:25:30|300.97|299.37|299.9|298.3|300.97|299.37|299.9|298.3|0
1649183140000|2022-04-05 18:25:40|300.14|298.54|300.38|298.78|300.62|299.02|300.14|298.54|0
1649183150000|2022-04-05 18:25:50|300.62|299.02|300.62|299.02|300.62|299.02|300.62|299.02|0
1649183160000|2022-04-05 18:26:00|300.86|299.26|300.86|299.26|300.86|299.26|300.62|299.02|0
1649183170000|2022-04-05 18:26:10|300.62|299.02|300.14|298.54|300.62|299.02|300.14|298.54|0
1649183180000|2022-04-05 18:26:20|299.66|298.06|299.42|297.82|299.66|298.06|299.42|297.82|0
1649183190000|2022-04-05 18:26:30|299.66|298.06|299.66|298.06|299.66|298.06|299.53|297.93|0
1649183200000|2022-04-05 18:26:40|299.42|297.82|299.66|298.06|299.66|298.06|299.42|297.82|0
1649183210000|2022-04-05 18:26:50|299.53|297.93|299.17|297.57|299.66|298.06|299.17|297.57|0
1649183220000|2022-04-05 18:27:00|299.66|298.06|300.01|298.41|300.14|298.54|299.66|298.06|0
1649183230000|2022-04-05 18:27:10|299.77|298.17|300.14|298.54|300.14|298.54|299.77|298.17|0
1649183240000|2022-04-05 18:27:20|300.49|298.89|300.62|299.02|300.62|299.02|300.38|298.78|0
1649183250000|2022-04-05 18:27:30|300.25|298.65|300.14|298.54|300.25|298.65|300.14|298.54|0
1649183260000|2022-04-05 18:27:40|300.38|298.78|300.62|299.02|300.62|299.02|300.38|298.78|0
1649183270000|2022-04-05 18:27:50|301.1|299.5|301.1|299.5|301.34|299.74|301.1|299.5|0
1649183280000|2022-04-05 18:28:00|300.86|299.26|301.34|299.74|301.34|299.74|300.86|299.26|0
1649183290000|2022-04-05 18:28:10|301.1|299.5|299.9|298.3|301.1|299.5|299.9|298.3|0
1649183300000|2022-04-05 18:28:20|300.25|298.65|300.62|299.02|300.62|299.02|300.14|298.54|0
1649183310000|2022-04-05 18:28:30|300.38|298.78|300.38|298.78|300.62|299.02|300.38|298.78|0
1649183320000|2022-04-05 18:28:40|300.14|298.54|298.45|296.85|300.14|298.54|298.45|296.85|0
1649183330000|2022-04-05 18:28:50|298.69|297.09|298.45|296.85|298.69|297.09|298.45|296.85|0
1649183340000|2022-04-05 18:29:00|298.33|296.73|297.49|295.89|298.33|296.73|297.49|295.89|0
1649183350000|2022-04-05 18:29:10|297.73|296.13|297.49|295.89|297.73|296.13|297.49|295.89|0
1649183360000|2022-04-05 18:29:20|297.25|295.65|296.53|294.93|297.25|295.65|296.53|294.93|0
1649183370000|2022-04-05 18:29:30|296.65|295.05|297.01|295.41|297.01|295.41|296.65|295.05|0
1649183380000|2022-04-05 18:29:40|297.25|295.65|297.01|295.41|297.25|295.65|297.01|295.41|0
1649183390000|2022-04-05 18:29:50|297.25|295.65|297.01|295.41|297.25|295.65|297.01|295.41|0
1649183400000|2022-04-05 18:30:00|297.25|295.65|297.49|295.89|297.49|295.89|297.01|295.41|0
1649183410000|2022-04-05 18:30:10|297.25|295.65|297.01|295.41|297.25|295.65|297.01|295.41|0
1649183420000|2022-04-05 18:30:20|296.77|295.17|296.53|294.93|297.01|295.41|296.53|294.93|0
1649183430000|2022-04-05 18:30:30|296.29|294.69|296.77|295.17|296.77|295.17|296.29|294.69|0
1649183440000|2022-04-05 18:30:40|296.53|294.93|296.77|295.17|296.77|295.17|296.53|294.93|0
1649183450000|2022-04-05 18:30:50|296.53|294.93|296.29|294.69|296.53|294.93|296.29|294.69|0
1649183460000|2022-04-05 18:31:00|296.65|295.05|296.29|294.69|296.77|295.17|296.29|294.69|0
1649183480000|2022-04-05 18:31:20|296.53|294.93|296.53|294.93|296.77|295.17|296.53|294.93|0
1649183490000|2022-04-05 18:31:30|296.29|294.69|296.53|294.93|296.53|294.93|296.05|294.45|0
1649183500000|2022-04-05 18:31:40|296.29|294.69|296.17|294.57|296.53|294.93|296.17|294.57|0
1649183510000|2022-04-05 18:31:50|296.05|294.45|296.29|294.69|296.29|294.69|296.05|294.45|0
1649183520000|2022-04-05 18:32:00|297.25|295.65|296.41|294.81|297.49|295.89|296.41|294.81|0
1649183530000|2022-04-05 18:32:10|296.77|295.17|296.77|295.17|297.01|295.41|296.77|295.17|0
1649183540000|2022-04-05 18:32:20|296.53|294.93|296.53|294.93|296.77|295.17|296.53|294.93|0
1649183550000|2022-04-05 18:32:30|296.77|295.17|296.77|295.17|296.77|295.17|296.53|294.93|0
1649183560000|2022-04-05 18:32:40|296.64|295.04|296.05|294.45|296.64|295.04|296.05|294.45|0
1649183570000|2022-04-05 18:32:50|295.33|293.73|295.57|293.97|295.81|294.21|295.33|293.73|0
1649183580000|2022-04-05 18:33:00|296.29|294.69|296.05|294.45|296.29|294.69|295.81|294.21|0
1649183590000|2022-04-05 18:33:10|296.29|294.69|296.05|294.45|296.29|294.69|296.05|294.45|0
1649183600000|2022-04-05 18:33:20|296.29|294.69|296.29|294.69|296.53|294.93|296.29|294.69|0
1649183610000|2022-04-05 18:33:30|296.53|294.93|297.01|295.41|297.01|295.41|296.53|294.93|0
1649183620000|2022-04-05 18:33:40|296.77|295.17|296.53|294.93|296.77|295.17|296.53|294.93|0
1649183630000|2022-04-05 18:33:50|296.77|295.17|296.05|294.45|297.01|295.41|296.05|294.45|0
1649183640000|2022-04-05 18:34:00|295.57|293.97|295.57|293.97|295.81|294.21|295.57|293.97|0
1649183650000|2022-04-05 18:34:10|295.33|293.73|295.33|293.73|295.33|293.73|295.33|293.73|0
1649183660000|2022-04-05 18:34:20|295.09|293.49|295.57|293.97|295.81|294.21|295.09|293.49|0
1649183670000|2022-04-05 18:34:30|295.81|294.21|295.81|294.21|296.05|294.45|295.81|294.21|0
1649183680000|2022-04-05 18:34:40|295.57|293.97|295.44|293.84|295.57|293.97|295.33|293.73|0
1649183690000|2022-04-05 18:34:50|295.57|293.97|295.57|293.97|295.57|293.97|295.57|293.97|0
1649183700000|2022-04-05 18:35:00|295.81|294.21|295.81|294.21|295.81|294.21|295.81|294.21|0
1649183710000|2022-04-05 18:35:10|295.68|294.08|295.57|293.97|295.68|294.08|295.57|293.97|0
1649183720000|2022-04-05 18:35:20|295.81|294.21|295.33|293.73|295.81|294.21|295.33|293.73|0
1649183730000|2022-04-05 18:35:30|295.57|293.97|296.29|294.69|296.29|294.69|295.57|293.97|0
1649183740000|2022-04-05 18:35:40|296.53|294.93|296.53|294.93|296.53|294.93|296.29|294.69|0
1649183750000|2022-04-05 18:35:50|297.25|295.65|297.49|295.89|297.49|295.89|297.12|295.52|0
1649183760000|2022-04-05 18:36:00|297.73|296.13|297.49|295.89|297.73|296.13|297.49|295.89|0
1649183770000|2022-04-05 18:36:10|298.21|296.61|298.21|296.61|298.45|296.85|298.21|296.61|0
1649183780000|2022-04-05 18:36:20|298.45|296.85|298.45|296.85|298.45|296.85|298.45|296.85|0
1649183790000|2022-04-05 18:36:30|298.21|296.61|298.45|296.85|298.45|296.85|298.21|296.61|0
1649183800000|2022-04-05 18:36:40|298.69|297.09|298.69|297.09|298.69|297.09|298.69|297.09|0
1649183820000|2022-04-05 18:37:00|298.45|296.85|297.97|296.37|298.45|296.85|297.97|296.37|0
1649183830000|2022-04-05 18:37:10|298.21|296.61|298.21|296.61|298.32|296.72|298.21|296.61|0
1649183840000|2022-04-05 18:37:20|297.97|296.37|297.97|296.37|297.97|296.37|297.97|296.37|0
1649183850000|2022-04-05 18:37:30|298.21|296.61|298.21|296.61|298.32|296.72|298.21|296.61|0
1649183860000|2022-04-05 18:37:40|298.08|296.48|297.49|295.89|298.08|296.48|297.49|295.89|0
1649183870000|2022-04-05 18:37:50|297.25|295.65|296.53|294.93|297.25|295.65|296.53|294.93|0
1649183880000|2022-04-05 18:38:00|296.77|295.17|296.53|294.93|296.77|295.17|296.53|294.93|0
1649183890000|2022-04-05 18:38:10|296.29|294.69|296.53|294.93|296.53|294.93|296.29|294.69|0
1649183900000|2022-04-05 18:38:20|296.29|294.69|296.53|294.93|296.53|294.93|296.29|294.69|0
1649183910000|2022-04-05 18:38:30|296.29|294.69|296.29|294.69|296.29|294.69|296.05|294.45|0
1649183920000|2022-04-05 18:38:40|296.05|294.45|296.77|295.17|296.77|295.17|296.05|294.45|0
1649183930000|2022-04-05 18:38:50|296.29|294.69|296.53|294.93|296.53|294.93|296.29|294.69|0
1649183940000|2022-04-05 18:39:00|296.05|294.45|296.05|294.45|296.05|294.45|295.57|293.97|0
1649183950000|2022-04-05 18:39:10|295.81|294.21|296.05|294.45|296.29|294.69|295.81|294.21|0
1649183960000|2022-04-05 18:39:20|295.81|294.21|295.68|294.08|295.81|294.21|295.68|294.08|0
1649183970000|2022-04-05 18:39:30|294.48|292.88|294.37|292.77|294.48|292.88|294.37|292.77|0
1649183980000|2022-04-05 18:39:40|293.89|292.29|293.17|291.57|293.89|292.29|293.17|291.57|0
1649183990000|2022-04-05 18:39:50|293.89|292.29|293.89|292.29|293.89|292.29|293.65|292.05|0
1649184000000|2022-04-05 18:40:00|294.13|292.53|293.41|291.81|294.13|292.53|293.41|291.81|0
1649184010000|2022-04-05 18:40:10|293.17|291.57|292.93|291.33|293.17|291.57|292.93|291.33|0
1649184020000|2022-04-05 18:40:20|293.41|291.81|294.13|292.53|294.13|292.53|293.41|291.81|0
1649184030000|2022-04-05 18:40:30|294.37|292.77|294.85|293.25|294.85|293.25|294.37|292.77|0
1649184040000|2022-04-05 18:40:40|294.61|293.01|294.13|292.53|294.61|293.01|294.13|292.53|0
1649184050000|2022-04-05 18:40:50|294.61|293.01|294.13|292.53|294.61|293.01|294.13|292.53|0
1649184060000|2022-04-05 18:41:00|293.89|292.29|294.13|292.53|294.37|292.77|293.89|292.29|0
1649184070000|2022-04-05 18:41:10|294.37|292.77|294.6|293|294.84|293.24|294.37|292.77|0
1649184080000|2022-04-05 18:41:20|294.37|292.77|294.84|293.24|294.84|293.24|294.37|292.77|0
1649184090000|2022-04-05 18:41:30|294.96|293.36|294.84|293.24|295.08|293.48|294.84|293.24|0
1649184100000|2022-04-05 18:41:40|295.08|293.48|295.08|293.48|295.32|293.72|295.08|293.48|0
1649184110000|2022-04-05 18:41:50|294.84|293.24|294.84|293.24|294.84|293.24|294.84|293.24|0
1649184120000|2022-04-05 18:42:00|295.08|293.48|295.44|293.84|295.44|293.84|295.08|293.48|0
1649184130000|2022-04-05 18:42:10|295.56|293.96|295.8|294.2|295.8|294.2|295.56|293.96|0
1649184140000|2022-04-05 18:42:20|296.28|294.68|296.52|294.92|296.52|294.92|296.28|294.68|0
1649184150000|2022-04-05 18:42:30|296.76|295.16|296.52|294.92|296.76|295.16|296.52|294.92|0
1649184160000|2022-04-05 18:42:40|296.04|294.44|296.04|294.44|296.28|294.68|295.8|294.2|0
1649184170000|2022-04-05 18:42:50|296.28|294.68|296.28|294.68|296.28|294.68|296.28|294.68|0
1649184180000|2022-04-05 18:43:00|296.76|295.16|297|295.4|297.24|295.64|296.76|295.16|0
1649184190000|2022-04-05 18:43:10|297.24|295.64|297.36|295.76|297.36|295.76|297.24|295.64|0
1649184200000|2022-04-05 18:43:20|297.96|296.36|298.44|296.84|298.44|296.84|297.96|296.36|0
1649184210000|2022-04-05 18:43:30|298.2|296.6|298.2|296.6|298.44|296.84|298.2|296.6|0
1649184220000|2022-04-05 18:43:40|297.96|296.36|297.96|296.36|297.96|296.36|297.96|296.36|0
1649184230000|2022-04-05 18:43:50|297.72|296.12|297.48|295.88|297.72|296.12|297.48|295.88|0
1649184240000|2022-04-05 18:44:00|297.72|296.12|297.48|295.88|298.2|296.6|297.48|295.88|0
1649184250000|2022-04-05 18:44:10|297.96|296.36|297.96|296.36|297.96|296.36|297.96|296.36|0
1649184260000|2022-04-05 18:44:20|298.2|296.6|297.96|296.36|298.2|296.6|297.72|296.12|0
1649184270000|2022-04-05 18:44:30|298.2|296.6|298.44|296.84|298.44|296.84|298.2|296.6|0
1649184280000|2022-04-05 18:44:40|298.2|296.6|298.68|297.08|298.92|297.32|298.2|296.6|0
1649184290000|2022-04-05 18:44:50|298.44|296.84|298.44|296.84|298.44|296.84|298.2|296.6|0
1649184300000|2022-04-05 18:45:00|297.96|296.36|298.44|296.84|298.44|296.84|297.96|296.36|0
1649184310000|2022-04-05 18:45:10|298.68|297.08|298.92|297.32|298.92|297.32|298.68|297.08|0
1649184330000|2022-04-05 18:45:30|298.68|297.08|298.44|296.84|298.92|297.32|298.44|296.84|0
1649184340000|2022-04-05 18:45:40|298.68|297.08|298.68|297.08|298.68|297.08|298.68|297.08|0
1649184350000|2022-04-05 18:45:50|298.44|296.84|298.2|296.6|298.44|296.84|298.2|296.6|0
1649184360000|2022-04-05 18:46:00|297.96|296.36|297.96|296.36|298.2|296.6|297.96|296.36|0
1649184370000|2022-04-05 18:46:10|297.72|296.12|296.76|295.16|297.72|296.12|296.76|295.16|0
1649184380000|2022-04-05 18:46:20|297.24|295.64|297.24|295.64|297.24|295.64|297|295.4|0
1649184390000|2022-04-05 18:46:30|297.48|295.88|297.72|296.12|297.72|296.12|297.48|295.88|0
1649184400000|2022-04-05 18:46:40|297.96|296.36|299.16|297.56|299.16|297.56|297.96|296.36|0
1649184410000|2022-04-05 18:46:50|298.92|297.32|299.4|297.8|299.4|297.8|298.92|297.32|0
1649184420000|2022-04-05 18:47:00|299.16|297.56|298.92|297.32|299.64|298.04|298.92|297.32|0
1649184430000|2022-04-05 18:47:10|298.68|297.08|297.96|296.36|298.68|297.08|297.96|296.36|0
1649184440000|2022-04-05 18:47:20|298.2|296.6|299.16|297.56|299.4|297.8|298.2|296.6|0
1649184450000|2022-04-05 18:47:30|298.2|296.6|297.96|296.36|298.2|296.6|297.96|296.36|0
1649184460000|2022-04-05 18:47:40|298.08|296.48|297.72|296.12|298.08|296.48|297.72|296.12|0
1649184470000|2022-04-05 18:47:50|297.24|295.64|296.28|294.68|297.24|295.64|296.16|294.56|0
1649184480000|2022-04-05 18:48:00|296.52|294.92|296.04|294.44|296.52|294.92|296.04|294.44|0
1649184490000|2022-04-05 18:48:10|296.28|294.68|296.04|294.44|296.28|294.68|296.04|294.44|0
1649184500000|2022-04-05 18:48:20|295.56|293.96|295.32|293.72|295.56|293.96|295.32|293.72|0
1649184510000|2022-04-05 18:48:30|294.84|293.24|295.2|293.6|295.2|293.6|294.6|293|0
1649184520000|2022-04-05 18:48:40|295.08|293.48|295.32|293.72|295.32|293.72|294.84|293.24|0
1649184530000|2022-04-05 18:48:50|295.8|294.2|295.56|293.96|295.8|294.2|295.32|293.72|0
1649184540000|2022-04-05 18:49:00|295.8|294.2|296.28|294.68|296.28|294.68|295.8|294.2|0
1649184550000|2022-04-05 18:49:10|296.52|294.92|296.52|294.92|296.63|295.03|296.28|294.68|0
1649184560000|2022-04-05 18:49:20|296.76|295.16|297|295.4|297|295.4|296.76|295.16|0
1649184570000|2022-04-05 18:49:30|297.24|295.64|297.11|295.51|297.24|295.64|297.11|295.51|0
1649184580000|2022-04-05 18:49:40|297|295.4|296.76|295.16|297|295.4|296.76|295.16|0
1649184590000|2022-04-05 18:49:50|296.52|294.92|297|295.4|297|295.4|296.52|294.92|0
1649184600000|2022-04-05 18:50:00|297.24|295.64|297.72|296.12|297.72|296.12|297|295.4|0
1649184610000|2022-04-05 18:50:10|297.59|295.99|297.72|296.12|297.72|296.12|297.59|295.99|0
1649184620000|2022-04-05 18:50:20|297.96|296.36|298.2|296.6|298.2|296.6|297.72|296.12|0
1649184630000|2022-04-05 18:50:30|298.44|296.84|298.92|297.32|298.92|297.32|298.44|296.84|0
1649184640000|2022-04-05 18:50:40|299.16|297.56|298.44|296.84|299.16|297.56|298.44|296.84|0
1649184650000|2022-04-05 18:50:50|298.68|297.08|298.92|297.32|298.92|297.32|298.68|297.08|0
1649184660000|2022-04-05 18:51:00|298.44|296.84|298.68|297.08|298.68|297.08|298.44|296.84|0
1649184670000|2022-04-05 18:51:10|298.44|296.84|297.83|296.23|298.92|297.32|297.83|296.23|0
1649184680000|2022-04-05 18:51:20|297.96|296.36|297.35|295.75|297.96|296.36|297.35|295.75|0
1649184690000|2022-04-05 18:51:30|297|295.4|297|295.4|297.24|295.64|297|295.4|0
1649184700000|2022-04-05 18:51:40|297.24|295.64|296.76|295.16|297.24|295.64|296.76|295.16|0
1649184710000|2022-04-05 18:51:50|297|295.4|296.76|295.16|297|295.4|296.76|295.16|0
1649184720000|2022-04-05 18:52:00|296.52|294.92|296.76|295.16|296.76|295.16|296.39|294.79|0
1649184730000|2022-04-05 18:52:10|297.72|296.12|297.96|296.36|297.96|296.36|297.48|295.88|0
1649184740000|2022-04-05 18:52:20|297.72|296.12|297.83|296.23|297.83|296.23|297.72|296.12|0
1649184750000|2022-04-05 18:52:30|298.2|296.6|297.96|296.36|298.44|296.84|297.96|296.36|0
1649184760000|2022-04-05 18:52:40|297.72|296.12|297.96|296.36|297.96|296.36|297.72|296.12|0
1649184770000|2022-04-05 18:52:50|297.72|296.12|297.48|295.88|297.72|296.12|297.48|295.88|0
1649184780000|2022-04-05 18:53:00|297.24|295.64|296.76|295.16|297.24|295.64|296.76|295.16|0
1649184790000|2022-04-05 18:53:10|297.24|295.64|297|295.4|297.24|295.64|296.76|295.16|0
1649184800000|2022-04-05 18:53:20|297.24|295.64|297.48|295.88|297.48|295.88|297|295.4|0
1649184810000|2022-04-05 18:53:30|297.24|295.64|297.24|295.64|297.48|295.88|297.24|295.64|0
1649184820000|2022-04-05 18:53:40|297.72|296.12|298.07|296.47|298.2|296.6|297.72|296.12|0
1649184830000|2022-04-05 18:53:50|297.96|296.36|297.96|296.36|298.2|296.6|297.96|296.36|0
1649184840000|2022-04-05 18:54:00|297.83|296.23|297.96|296.36|298.44|296.84|297.83|296.23|0
1649184850000|2022-04-05 18:54:10|298.2|296.6|298.2|296.6|298.44|296.84|298.2|296.6|0
1649184860000|2022-04-05 18:54:20|297.72|296.12|296.76|295.16|297.72|296.12|296.76|295.16|0
1649184880000|2022-04-05 18:54:40|297|295.4|296.28|294.68|297|295.4|296.04|294.44|0
1649184890000|2022-04-05 18:54:50|296.15|294.55|297|295.4|297|295.4|296.15|294.55|0
1649184900000|2022-04-05 18:55:00|297.48|295.88|297.24|295.64|297.48|295.88|296.76|295.16|0
1649184910000|2022-04-05 18:55:10|297.48|295.88|297.24|295.64|297.48|295.88|297.24|295.64|0
1649184920000|2022-04-05 18:55:20|297.35|295.75|297.24|295.64|297.35|295.75|297.24|295.64|0
1649184930000|2022-04-05 18:55:30|297.48|295.88|298.2|296.6|298.2|296.6|297.48|295.88|0
1649184940000|2022-04-05 18:55:40|297.96|296.36|298.2|296.6|298.2|296.6|297.96|296.36|0
1649184950000|2022-04-05 18:55:50|298.44|296.84|298.07|296.47|298.44|296.84|298.07|296.47|0
1649184960000|2022-04-05 18:56:00|298.2|296.6|299.4|297.8|299.4|297.8|298.2|296.6|0
1649184970000|2022-04-05 18:56:10|299.16|297.56|299.16|297.56|299.16|297.56|298.92|297.32|0
1649184980000|2022-04-05 18:56:20|298.92|297.32|298.92|297.32|299.27|297.67|298.92|297.32|0
1649184990000|2022-04-05 18:56:30|299.16|297.56|298.2|296.6|299.16|297.56|298.2|296.6|0
1649185000000|2022-04-05 18:56:40|298.44|296.84|298.2|296.6|298.44|296.84|298.2|296.6|0
1649185010000|2022-04-05 18:56:50|297.96|296.36|297.96|296.36|297.96|296.36|297.96|296.36|0
1649185020000|2022-04-05 18:57:00|297.24|295.64|296.52|294.92|297.48|295.88|296.52|294.92|0
1649185030000|2022-04-05 18:57:10|296.51|294.91|296.51|294.91|296.76|295.16|296.51|294.91|0
1649185040000|2022-04-05 18:57:20|296.27|294.67|296.03|294.43|296.27|294.67|296.03|294.43|0
1649185050000|2022-04-05 18:57:30|295.91|294.31|295.55|293.95|295.91|294.31|295.31|293.71|0
1649185060000|2022-04-05 18:57:40|295.79|294.19|295.79|294.19|295.79|294.19|295.55|293.95|0
1649185070000|2022-04-05 18:57:50|295.55|293.95|295.07|293.47|295.55|293.95|294.83|293.23|0
1649185080000|2022-04-05 18:58:00|294.83|293.23|293.64|292.04|294.83|293.23|293.64|292.04|0
1649185090000|2022-04-05 18:58:10|294.12|292.52|293.16|291.56|294.12|292.52|293.16|291.56|0
1649185100000|2022-04-05 18:58:20|293.88|292.28|293.64|292.04|294.12|292.52|293.64|292.04|0
1649185110000|2022-04-05 18:58:30|293.88|292.28|293.64|292.04|293.88|292.28|293.64|292.04|0
1649185120000|2022-04-05 18:58:40|293.4|291.8|293.4|291.8|293.4|291.8|293.16|291.56|0
1649185130000|2022-04-05 18:58:50|293.16|291.56|293.16|291.56|293.4|291.8|293.16|291.56|0
1649185140000|2022-04-05 18:59:00|292.44|290.84|292.2|290.6|292.68|291.08|292.2|290.6|0
1649185150000|2022-04-05 18:59:10|291.96|290.36|291.96|290.36|291.96|290.36|291.96|290.36|0
1649185160000|2022-04-05 18:59:20|292.2|290.6|292.68|291.08|293.16|291.56|292.2|290.6|0
1649185170000|2022-04-05 18:59:30|292.92|291.32|292.68|291.08|292.92|291.32|292.68|291.08|0
1649185180000|2022-04-05 18:59:40|292.2|290.6|292.2|290.6|292.2|290.6|291.96|290.36|0
1649185190000|2022-04-05 18:59:50|292.68|291.08|293.16|291.56|293.16|291.56|292.68|291.08|0
1649185200000|2022-04-05 19:00:00|293.27|291.67|293.87|292.27|293.87|292.27|293.27|291.67|0
1649185210000|2022-04-05 19:00:10|294.11|292.51|294.35|292.75|294.35|292.75|293.87|292.27|0
1649185220000|2022-04-05 19:00:20|293.87|292.27|294.11|292.51|294.11|292.51|293.63|292.03|0
1649185230000|2022-04-05 19:00:30|294.59|292.99|294.83|293.23|294.83|293.23|294.59|292.99|0
1649185240000|2022-04-05 19:00:40|294.59|292.99|293.87|292.27|294.59|292.99|293.87|292.27|0
1649185250000|2022-04-05 19:00:50|294.35|292.75|295.07|293.47|295.07|293.47|294.35|292.75|0
1649185260000|2022-04-05 19:01:00|294.83|293.23|294.83|293.23|294.83|293.23|294.35|292.75|0
1649185270000|2022-04-05 19:01:10|294.95|293.35|294.59|292.99|294.95|293.35|294.59|292.99|0
1649185280000|2022-04-05 19:01:20|294.83|293.23|295.07|293.47|295.31|293.71|294.59|292.99|0
1649185290000|2022-04-05 19:01:30|294.83|293.23|294.59|292.99|294.83|293.23|294.35|292.75|0
1649185300000|2022-04-05 19:01:40|294.35|292.75|294.11|292.51|294.59|292.99|294.11|292.51|0
1649185310000|2022-04-05 19:01:50|294.35|292.75|294.11|292.51|294.35|292.75|293.99|292.39|0
1649185320000|2022-04-05 19:02:00|293.63|292.03|292.67|291.07|293.63|292.03|292.67|291.07|0
1649185330000|2022-04-05 19:02:10|292.91|291.31|292.44|290.84|292.91|291.31|292.44|290.84|0
1649185340000|2022-04-05 19:02:20|292.67|291.07|292.2|290.6|292.91|291.31|292.2|290.6|0
1649185350000|2022-04-05 19:02:30|291.96|290.36|292.2|290.6|292.2|290.6|291.96|290.36|0
1649185360000|2022-04-05 19:02:40|292.43|290.83|292.67|291.07|292.67|291.07|292.43|290.83|0
1649185370000|2022-04-05 19:02:50|292.43|290.83|292.43|290.83|292.43|290.83|292.43|290.83|0
1649185380000|2022-04-05 19:03:00|292.67|291.07|291.96|290.36|292.67|291.07|291.96|290.36|0
1649185390000|2022-04-05 19:03:10|292.43|290.83|291.48|289.88|292.43|290.83|291.48|289.88|0
1649185400000|2022-04-05 19:03:20|291.24|289.64|291.96|290.36|291.96|290.36|291.24|289.64|0
1649185410000|2022-04-05 19:03:30|291.72|290.12|291.48|289.88|291.72|290.12|291.48|289.88|0
1649185420000|2022-04-05 19:03:40|291|289.4|290.76|289.16|291.24|289.64|290.76|289.16|0
1649185440000|2022-04-05 19:04:00|290.28|288.68|290.28|288.68|290.28|288.68|290.28|288.68|0
1649185450000|2022-04-05 19:04:10|290.04|288.44|289.56|287.96|290.28|288.68|289.56|287.96|0
1649185460000|2022-04-05 19:04:20|289.32|287.72|289.32|287.72|289.56|287.96|289.32|287.72|0
1649185470000|2022-04-05 19:04:30|289.56|287.96|289.08|287.48|289.56|287.96|289.08|287.48|0
1649185480000|2022-04-05 19:04:40|289.32|287.72|289.32|287.72|289.56|287.96|289.32|287.72|0
1649185490000|2022-04-05 19:04:50|289.08|287.48|289.08|287.48|289.32|287.72|289.08|287.48|0
1649185500000|2022-04-05 19:05:00|289.56|287.96|289.32|287.72|289.56|287.96|289.32|287.72|0
1649185510000|2022-04-05 19:05:10|289.8|288.2|289.8|288.2|289.8|288.2|289.56|287.96|0
1649185520000|2022-04-05 19:05:20|288.84|287.24|287.65|286.05|288.84|287.24|287.65|286.05|0
1649185530000|2022-04-05 19:05:30|287.17|285.57|287.41|285.81|287.41|285.81|287.17|285.57|0
1649185540000|2022-04-05 19:05:40|287.65|286.05|287.65|286.05|287.65|286.05|287.41|285.81|0
1649185550000|2022-04-05 19:05:50|287.17|285.57|287.41|285.81|287.41|285.81|287.17|285.57|0
1649185560000|2022-04-05 19:06:00|287.17|285.57|287.41|285.81|287.41|285.81|287.17|285.57|0
1649185570000|2022-04-05 19:06:10|287.17|285.57|287.41|285.81|287.41|285.81|287.17|285.57|0
1649185580000|2022-04-05 19:06:20|287.65|286.05|287.89|286.29|287.89|286.29|287.41|285.81|0
1649185590000|2022-04-05 19:06:30|287.76|286.16|287.76|286.16|287.89|286.29|287.65|286.05|0
1649185600000|2022-04-05 19:06:40|287.41|285.81|287.17|285.57|287.41|285.81|287.17|285.57|0
1649185610000|2022-04-05 19:06:50|285.98|284.38|286.45|284.85|286.45|284.85|285.98|284.38|0
1649185620000|2022-04-05 19:07:00|286.69|285.09|286.21|284.61|286.69|285.09|286.21|284.61|0
1649185630000|2022-04-05 19:07:10|286.45|284.85|287.17|285.57|287.17|285.57|286.45|284.85|0
1649185640000|2022-04-05 19:07:20|287.41|285.81|287.17|285.57|287.41|285.81|286.93|285.33|0
1649185650000|2022-04-05 19:07:30|286.93|285.33|287.17|285.57|287.17|285.57|286.93|285.33|0
1649185660000|2022-04-05 19:07:40|286.93|285.33|286.69|285.09|286.93|285.33|286.69|285.09|0
1649185670000|2022-04-05 19:07:50|286.93|285.33|286.69|285.09|287.17|285.57|286.45|284.85|0
1649185680000|2022-04-05 19:08:00|286.45|284.85|286.21|284.61|286.45|284.85|285.98|284.38|0
1649185690000|2022-04-05 19:08:10|285.74|284.14|285.74|284.14|285.74|284.14|285.5|283.9|0
1649185700000|2022-04-05 19:08:20|286.69|285.09|287.41|285.81|287.41|285.81|286.69|285.09|0
1649185710000|2022-04-05 19:08:30|286.93|285.33|286.69|285.09|286.93|285.33|286.69|285.09|0
1649185720000|2022-04-05 19:08:40|286.45|284.85|286.21|284.61|286.69|285.09|286.21|284.61|0
1649185730000|2022-04-05 19:08:50|286.45|284.85|286.81|285.21|286.93|285.33|286.45|284.85|0
1649185740000|2022-04-05 19:09:00|286.69|285.09|286.69|285.09|286.69|285.09|285.97|284.37|0
1649185750000|2022-04-05 19:09:10|286.45|284.85|286.21|284.61|286.45|284.85|286.09|284.49|0
1649185760000|2022-04-05 19:09:20|286.45|284.85|286.21|284.61|286.45|284.85|286.21|284.61|0
1649185770000|2022-04-05 19:09:30|286.45|284.85|287.17|285.57|287.17|285.57|286.45|284.85|0
1649185780000|2022-04-05 19:09:40|287.04|285.44|286.93|285.33|287.17|285.57|286.93|285.33|0
1649185790000|2022-04-05 19:09:50|286.69|285.09|286.93|285.33|286.93|285.33|286.69|285.09|0
1649185800000|2022-04-05 19:10:00|287.17|285.57|287.41|285.81|287.41|285.81|287.17|285.57|0
1649185810000|2022-04-05 19:10:10|287.17|285.57|287.41|285.81|287.41|285.81|287.17|285.57|0
1649185820000|2022-04-05 19:10:20|287.17|285.57|286.69|285.09|287.17|285.57|286.69|285.09|0
1649185830000|2022-04-05 19:10:30|286.93|285.33|287.17|285.57|287.17|285.57|286.93|285.33|0
1649185840000|2022-04-05 19:10:40|286.93|285.33|286.69|285.09|286.93|285.33|286.69|285.09|0
1649185870000|2022-04-05 19:11:10|285.73|284.13|285.73|284.13|285.73|284.13|285.73|284.13|0
1649185880000|2022-04-05 19:11:20|285.5|283.9|284.54|282.94|285.5|283.9|284.54|282.94|0
1649185890000|2022-04-05 19:11:30|284.78|283.18|284.78|283.18|285.02|283.42|284.54|282.94|0
1649185900000|2022-04-05 19:11:40|285.26|283.66|285.5|283.9|285.73|284.13|285.26|283.66|0
1649185910000|2022-04-05 19:11:50|285.73|284.13|285.73|284.13|285.73|284.13|285.73|284.13|0
1649185920000|2022-04-05 19:12:00|285.97|284.37|285.73|284.13|285.97|284.37|285.73|284.13|0
1649185930000|2022-04-05 19:12:10|285.97|284.37|284.3|282.7|285.97|284.37|284.3|282.7|0
1649185940000|2022-04-05 19:12:20|284.54|282.94|284.3|282.7|284.54|282.94|284.3|282.7|0
1649185950000|2022-04-05 19:12:30|284.54|282.94|284.3|282.7|284.54|282.94|284.18|282.58|0
1649185960000|2022-04-05 19:12:40|284.06|282.46|283.59|281.99|284.06|282.46|283.35|281.75|0
1649185970000|2022-04-05 19:12:50|283.35|281.75|282.87|281.27|283.35|281.75|282.87|281.27|0
1649185990000|2022-04-05 19:13:10|283.11|281.51|282.4|280.8|283.11|281.51|282.4|280.8|0
1649186000000|2022-04-05 19:13:20|281.92|280.32|282.63|281.03|282.63|281.03|281.68|280.08|0
1649186010000|2022-04-05 19:13:30|282.87|281.27|282.16|280.56|283.11|281.51|282.16|280.56|0
1649186020000|2022-04-05 19:13:40|281.92|280.32|283.11|281.51|283.11|281.51|281.92|280.32|0
1649186030000|2022-04-05 19:13:50|282.87|281.27|282.27|280.67|282.87|281.27|282.27|280.67|0
1649186040000|2022-04-05 19:14:00|282.4|280.8|281.44|279.84|282.4|280.8|281.44|279.84|0
1649186050000|2022-04-05 19:14:10|281.92|280.32|281.92|280.32|282.16|280.56|281.92|280.32|0
1649186060000|2022-04-05 19:14:20|282.16|280.56|282.4|280.8|282.4|280.8|282.16|280.56|0
1649186070000|2022-04-05 19:14:30|282.63|281.03|282.87|281.27|282.87|281.27|282.63|281.03|0
1649186080000|2022-04-05 19:14:40|282.75|281.15|282.63|281.03|283.11|281.51|282.63|281.03|0
1649186090000|2022-04-05 19:14:50|282.4|280.8|282.63|281.03|282.63|281.03|282.16|280.56|0
1649186100000|2022-04-05 19:15:00|282.39|280.79|282.39|280.79|282.63|281.03|282.39|280.79|0
1649186110000|2022-04-05 19:15:10|282.16|280.56|281.68|280.08|282.16|280.56|281.68|280.08|0
1649186120000|2022-04-05 19:15:20|281.92|280.32|281.68|280.08|281.92|280.32|281.68|280.08|0
1649186130000|2022-04-05 19:15:30|281.44|279.84|280.97|279.37|281.44|279.84|280.97|279.37|0
1649186140000|2022-04-05 19:15:40|281.2|279.6|281.2|279.6|281.68|280.08|281.2|279.6|0
1649186150000|2022-04-05 19:15:50|281.44|279.84|281.79|280.19|281.92|280.32|281.44|279.84|0
1649186160000|2022-04-05 19:16:00|281.44|279.84|281.92|280.32|282.16|280.56|281.44|279.84|0
1649186170000|2022-04-05 19:16:10|282.63|281.03|282.63|281.03|282.63|281.03|282.63|281.03|0
1649186180000|2022-04-05 19:16:20|282.39|280.79|282.16|280.56|282.39|280.79|282.16|280.56|0
1649186190000|2022-04-05 19:16:30|281.68|280.08|282.27|280.67|282.27|280.67|281.68|280.08|0
1649186200000|2022-04-05 19:16:40|282.87|281.27|283.82|282.22|283.82|282.22|282.87|281.27|0
1649186210000|2022-04-05 19:16:50|283.58|281.98|284.06|282.46|284.06|282.46|283.58|281.98|0
1649186220000|2022-04-05 19:17:00|283.35|281.75|282.63|281.03|283.58|281.98|282.63|281.03|0
1649186230000|2022-04-05 19:17:10|282.39|280.79|282.87|281.27|282.87|281.27|282.39|280.79|0
1649186240000|2022-04-05 19:17:20|283.35|281.75|283.58|281.98|283.58|281.98|283.22|281.62|0
1649186250000|2022-04-05 19:17:30|283.11|281.51|284.06|282.46|284.06|282.46|283.11|281.51|0
1649186260000|2022-04-05 19:17:40|283.82|282.22|283.82|282.22|284.3|282.7|283.82|282.22|0
1649186270000|2022-04-05 19:17:50|283.58|281.98|283.58|281.98|283.58|281.98|283.11|281.51|0
1649186280000|2022-04-05 19:18:00|283.22|281.62|282.39|280.79|283.22|281.62|282.39|280.79|0
1649186290000|2022-04-05 19:18:10|282.15|280.55|282.39|280.79|282.39|280.79|281.92|280.32|0
1649186300000|2022-04-05 19:18:20|282.63|281.03|282.87|281.27|282.87|281.27|282.63|281.03|0
1649186310000|2022-04-05 19:18:30|282.63|281.03|282.63|281.03|282.63|281.03|282.15|280.55|0
1649186320000|2022-04-05 19:18:40|282.39|280.79|282.39|280.79|282.39|280.79|282.39|280.79|0
1649186330000|2022-04-05 19:18:50|282.63|281.03|282.63|281.03|282.87|281.27|282.39|280.79|0
1649186340000|2022-04-05 19:19:00|282.15|280.55|281.92|280.32|282.15|280.55|281.92|280.32|0
1649186350000|2022-04-05 19:19:10|282.15|280.55|282.15|280.55|282.63|281.03|282.15|280.55|0
1649186360000|2022-04-05 19:19:20|281.44|279.84|281.2|279.6|281.44|279.84|281.2|279.6|0
1649186370000|2022-04-05 19:19:30|280.96|279.36|280.73|279.13|281.2|279.6|280.73|279.13|0
1649186380000|2022-04-05 19:19:40|280.96|279.36|280.49|278.89|280.96|279.36|280.49|278.89|0
1649186390000|2022-04-05 19:19:50|280.73|279.13|281.2|279.6|281.2|279.6|280.73|279.13|0
1649186400000|2022-04-05 19:20:00|280.25|278.65|280.36|278.76|280.36|278.76|280.25|278.65|0
1649186410000|2022-04-05 19:20:10|280.25|278.65|280.49|278.89|280.96|279.36|280.25|278.65|0
1649186420000|2022-04-05 19:20:20|280.73|279.13|280.72|279.12|280.73|279.13|280.49|278.89|0
1649186430000|2022-04-05 19:20:30|281.2|279.6|281.44|279.84|281.44|279.84|280.96|279.36|0
1649186440000|2022-04-05 19:20:40|281.2|279.6|281.2|279.6|281.2|279.6|280.72|279.12|0
1649186450000|2022-04-05 19:20:50|281.44|279.84|280.96|279.36|281.44|279.84|280.96|279.36|0
1649186460000|2022-04-05 19:21:00|281.2|279.6|281.68|280.08|281.68|280.08|281.2|279.6|0
1649186470000|2022-04-05 19:21:10|280.96|279.36|280.96|279.36|281.44|279.84|280.96|279.36|0
1649186480000|2022-04-05 19:21:20|280.49|278.89|280.72|279.12|280.72|279.12|280.49|278.89|0
1649186490000|2022-04-05 19:21:30|280.49|278.89|280.25|278.65|280.72|279.12|280.25|278.65|0
1649186500000|2022-04-05 19:21:40|280.01|278.41|280.12|278.52|280.12|278.52|279.77|278.17|0
1649186510000|2022-04-05 19:21:50|280.25|278.65|280.25|278.65|280.49|278.89|280.25|278.65|0
1649186520000|2022-04-05 19:22:00|281.2|279.6|280.01|278.41|281.2|279.6|280.01|278.41|0
1649186530000|2022-04-05 19:22:10|280.25|278.65|280.25|278.65|280.25|278.65|280.01|278.41|0
1649186540000|2022-04-05 19:22:20|279.77|278.17|280.01|278.41|280.12|278.52|279.77|278.17|0
1649186550000|2022-04-05 19:22:30|280.25|278.65|280.72|279.12|280.72|279.12|280.25|278.65|0
1649186560000|2022-04-05 19:22:40|280.49|278.89|280.25|278.65|280.49|278.89|280.25|278.65|0
1649186570000|2022-04-05 19:22:50|280.49|278.89|280.25|278.65|280.49|278.89|280.25|278.65|0
1649186580000|2022-04-05 19:23:00|280.01|278.41|280.01|278.41|280.01|278.41|279.53|277.93|0
1649186590000|2022-04-05 19:23:10|282.63|281.03|282.15|280.55|282.63|281.03|282.15|280.55|0
1649186600000|2022-04-05 19:23:20|282.63|281.03|283.82|282.22|283.82|282.22|282.63|281.03|0
1649186610000|2022-04-05 19:23:30|283.58|281.98|285.25|283.65|285.25|283.65|283.58|281.98|0
1649186620000|2022-04-05 19:23:40|285.01|283.41|284.3|282.7|285.01|283.41|284.3|282.7|0
1649186630000|2022-04-05 19:23:50|284.06|282.46|285.01|283.41|285.01|283.41|284.06|282.46|0
1649186640000|2022-04-05 19:24:00|284.77|283.17|283.58|281.98|284.77|283.17|283.58|281.98|0
1649186650000|2022-04-05 19:24:10|283.34|281.74|283.82|282.22|284.3|282.7|283.34|281.74|0
1649186660000|2022-04-05 19:24:20|284.06|282.46|284.77|283.17|284.77|283.17|284.06|282.46|0
1649186670000|2022-04-05 19:24:30|285.01|283.41|285.49|283.89|285.73|284.13|285.01|283.41|0
1649186680000|2022-04-05 19:24:40|285.96|284.36|286.44|284.84|286.44|284.84|285.96|284.36|0
1649186690000|2022-04-05 19:24:50|286.68|285.08|286.92|285.32|286.92|285.32|286.2|284.6|0
1649186700000|2022-04-05 19:25:00|286.68|285.08|285.25|283.65|286.68|285.08|285.25|283.65|0
1649186710000|2022-04-05 19:25:10|285.73|284.13|286.2|284.6|286.2|284.6|285.25|283.65|0
1649186720000|2022-04-05 19:25:20|285.73|284.13|285.25|283.65|285.96|284.36|285.25|283.65|0
1649186730000|2022-04-05 19:25:30|285.12|283.52|284.29|282.69|285.12|283.52|284.29|282.69|0
1649186740000|2022-04-05 19:25:40|283.82|282.22|283.58|281.98|283.82|282.22|283.58|281.98|0
1649186750000|2022-04-05 19:25:50|283.82|282.22|283.58|281.98|283.82|282.22|283.58|281.98|0
1649186760000|2022-04-05 19:26:00|283.34|281.74|282.39|280.79|283.58|281.98|282.39|280.79|0
1649186770000|2022-04-05 19:26:10|282.63|281.03|282.86|281.26|282.86|281.26|282.63|281.03|0
1649186780000|2022-04-05 19:26:20|283.1|281.5|282.86|281.26|283.1|281.5|282.86|281.26|0
1649186790000|2022-04-05 19:26:30|282.63|281.03|282.39|280.79|282.63|281.03|282.39|280.79|0
1649186800000|2022-04-05 19:26:40|282.15|280.55|282.15|280.55|282.39|280.79|282.15|280.55|0
1649186810000|2022-04-05 19:26:50|281.91|280.31|282.39|280.79|282.39|280.79|281.91|280.31|0
1649186820000|2022-04-05 19:27:00|282.15|280.55|282.86|281.26|282.86|281.26|282.15|280.55|0
1649186830000|2022-04-05 19:27:10|282.26|280.66|282.86|281.26|282.86|281.26|282.26|280.66|0
1649186840000|2022-04-05 19:27:20|282.62|281.02|282.39|280.79|282.86|281.26|282.39|280.79|0
1649186850000|2022-04-05 19:27:30|282.62|281.02|283.34|281.74|283.34|281.74|282.62|281.02|0
1649186860000|2022-04-05 19:27:40|283.58|281.98|283.34|281.74|283.58|281.98|283.34|281.74|0
1649186870000|2022-04-05 19:27:50|283.1|281.5|282.86|281.26|283.1|281.5|282.86|281.26|0
1649186880000|2022-04-05 19:28:00|282.39|280.79|283.1|281.5|283.1|281.5|282.39|280.79|0
1649186890000|2022-04-05 19:28:10|282.86|281.26|283.1|281.5|283.34|281.74|282.86|281.26|0
1649186900000|2022-04-05 19:28:20|282.86|281.26|282.86|281.26|282.86|281.26|282.62|281.02|0
1649186910000|2022-04-05 19:28:30|282.62|281.02|283.34|281.74|283.34|281.74|282.62|281.02|0
1649186920000|2022-04-05 19:28:40|283.58|281.98|283.82|282.22|283.82|282.22|283.58|281.98|0
1649186930000|2022-04-05 19:28:50|283.58|281.98|283.1|281.5|283.58|281.98|282.98|281.38|0
1649186940000|2022-04-05 19:29:00|282.62|281.02|282.62|281.02|282.62|281.02|282.39|280.79|0
1649186950000|2022-04-05 19:29:10|282.39|280.79|282.86|281.26|282.86|281.26|282.39|280.79|0
1649186960000|2022-04-05 19:29:20|283.34|281.74|283.34|281.74|283.34|281.74|283.1|281.5|0
1649186970000|2022-04-05 19:29:30|283.58|281.98|283.81|282.21|283.81|282.21|283.34|281.74|0
1649186980000|2022-04-05 19:29:40|283.34|281.74|283.1|281.5|283.34|281.74|283.1|281.5|0
1649186990000|2022-04-05 19:29:50|282.62|281.02|282.38|280.78|282.62|281.02|282.15|280.55|0
1649187000000|2022-04-05 19:30:00|282.15|280.55|281.19|279.59|282.15|280.55|281.19|279.59|0
1649187010000|2022-04-05 19:30:10|280.72|279.12|280.96|279.36|281.19|279.59|280.72|279.12|0
1649187020000|2022-04-05 19:30:20|280.24|278.64|279.05|277.45|280.24|278.64|279.05|277.45|0
1649187030000|2022-04-05 19:30:30|280|278.4|280|278.4|280.24|278.64|279.88|278.28|0
1649187040000|2022-04-05 19:30:40|279.77|278.17|280|278.4|280|278.4|279.77|278.17|0
1649187050000|2022-04-05 19:30:50|280.24|278.64|279.29|277.69|280.24|278.64|279.29|277.69|0
1649187060000|2022-04-05 19:31:00|279.53|277.93|280.24|278.64|280.24|278.64|279.53|277.93|0
1649187070000|2022-04-05 19:31:10|279.53|277.93|279.29|277.69|279.53|277.93|279.29|277.69|0
1649187080000|2022-04-05 19:31:20|279.05|277.45|279.05|277.45|279.05|277.45|279.05|277.45|0
1649187090000|2022-04-05 19:31:30|279.29|277.69|277.63|276.03|279.29|277.69|277.63|276.03|0
1649187100000|2022-04-05 19:31:40|277.39|275.79|277.15|275.55|277.39|275.79|276.92|275.32|0
1649187110000|2022-04-05 19:31:50|276.92|275.32|277.39|275.79|277.63|276.03|276.92|275.32|0
1649187120000|2022-04-05 19:32:00|277.15|275.55|276.68|275.08|277.15|275.55|276.68|275.08|0
1649187130000|2022-04-05 19:32:10|276.2|274.6|276.44|274.84|276.44|274.84|276.2|274.6|0
1649187140000|2022-04-05 19:32:20|276.68|275.08|276.44|274.84|276.68|275.08|276.2|274.6|0
1649187150000|2022-04-05 19:32:30|276.68|275.08|276.2|274.6|276.91|275.31|276.2|274.6|0
1649187160000|2022-04-05 19:32:40|276.44|274.84|276.91|275.31|276.91|275.31|276.44|274.84|0
1649187170000|2022-04-05 19:32:50|276.68|275.08|277.15|275.55|277.15|275.55|276.68|275.08|0
1649187180000|2022-04-05 19:33:00|277.39|275.79|276.68|275.08|277.39|275.79|276.68|275.08|0
1649187190000|2022-04-05 19:33:10|276.44|274.84|276.44|274.84|276.44|274.84|276.44|274.84|0
1649187200000|2022-04-05 19:33:20|276.2|274.6|276.44|274.84|276.44|274.84|276.2|274.6|0
1649187210000|2022-04-05 19:33:30|276.91|275.31|277.15|275.55|277.15|275.55|276.91|275.31|0
1649187220000|2022-04-05 19:33:40|277.39|275.79|278.1|276.5|278.1|276.5|277.39|275.79|0
1649187230000|2022-04-05 19:33:50|278.34|276.74|278.58|276.98|278.81|277.21|278.34|276.74|0
1649187240000|2022-04-05 19:34:00|278.1|276.5|277.86|276.26|278.1|276.5|277.15|275.55|0
1649187250000|2022-04-05 19:34:10|277.63|276.03|277.15|275.55|277.86|276.26|277.15|275.55|0
1649187260000|2022-04-05 19:34:20|277.39|275.79|276.44|274.84|277.39|275.79|276.44|274.84|0
1649187270000|2022-04-05 19:34:30|276.68|275.08|276.2|274.6|276.68|275.08|276.2|274.6|0
1649187280000|2022-04-05 19:34:40|276.44|274.84|276.2|274.6|276.44|274.84|276.2|274.6|0
1649187290000|2022-04-05 19:34:50|276.44|274.84|276.44|274.84|276.44|274.84|276.2|274.6|0
1649187300000|2022-04-05 19:35:00|276.2|274.6|276.44|274.84|276.44|274.84|276.2|274.6|0
1649187310000|2022-04-05 19:35:10|276.2|274.6|276.2|274.6|276.2|274.6|276.2|274.6|0
1649187320000|2022-04-05 19:35:20|276.44|274.84|275.01|273.41|276.68|275.08|275.01|273.41|0
1649187330000|2022-04-05 19:35:30|275.96|274.36|275.96|274.36|275.96|274.36|275.73|274.13|0
1649187340000|2022-04-05 19:35:40|275.49|273.89|275.49|273.89|275.49|273.89|275.49|273.89|0
1649187350000|2022-04-05 19:35:50|275.96|274.36|275.49|273.89|275.96|274.36|275.49|273.89|0
1649187360000|2022-04-05 19:36:00|275.73|274.13|275.01|273.41|275.73|274.13|275.01|273.41|0
1649187370000|2022-04-05 19:36:10|275.25|273.65|275.01|273.41|275.25|273.65|275.01|273.41|0
1649187380000|2022-04-05 19:36:20|274.78|273.18|275.25|273.65|275.25|273.65|274.78|273.18|0
1649187390000|2022-04-05 19:36:30|275.01|273.41|275.01|273.41|275.49|273.89|275.01|273.41|0
1649187400000|2022-04-05 19:36:40|274.78|273.18|274.78|273.18|275.01|273.41|274.78|273.18|0
1649187410000|2022-04-05 19:36:50|274.54|272.94|275.01|273.41|275.01|273.41|274.54|272.94|0
1649187420000|2022-04-05 19:37:00|275.49|273.89|276.91|275.31|276.91|275.31|275.49|273.89|0
1649187430000|2022-04-05 19:37:10|277.39|275.79|278.34|276.74|278.34|276.74|277.39|275.79|0
1649187440000|2022-04-05 19:37:20|278.1|276.5|277.86|276.26|278.1|276.5|277.62|276.02|0
1649187450000|2022-04-05 19:37:30|277.39|275.79|276.91|275.31|277.62|276.02|276.91|275.31|0
1649187460000|2022-04-05 19:37:40|277.15|275.55|277.15|275.55|277.15|275.55|277.15|275.55|0
1649187470000|2022-04-05 19:37:50|277.26|275.66|277.39|275.79|278.1|276.5|277.26|275.66|0
1649187480000|2022-04-05 19:38:00|276.44|274.84|276.44|274.84|276.91|275.31|276.2|274.6|0
1649187490000|2022-04-05 19:38:10|276.2|274.6|276.08|274.48|276.2|274.6|276.08|274.48|0
1649187500000|2022-04-05 19:38:20|275.96|274.36|276.44|274.84|276.44|274.84|275.96|274.36|0
1649187510000|2022-04-05 19:38:30|276.55|274.95|276.91|275.31|276.91|275.31|276.55|274.95|0
1649187520000|2022-04-05 19:38:40|277.15|275.55|277.38|275.78|277.38|275.78|277.15|275.55|0
1649187530000|2022-04-05 19:38:50|276.91|275.31|276.67|275.07|276.91|275.31|276.67|275.07|0
1649187540000|2022-04-05 19:39:00|276.44|274.84|275.96|274.36|276.44|274.84|275.96|274.36|0
1649187550000|2022-04-05 19:39:10|275.72|274.12|274.78|273.18|275.96|274.36|274.78|273.18|0
1649187560000|2022-04-05 19:39:20|274.54|272.94|274.54|272.94|274.54|272.94|274.3|272.7|0
1649187570000|2022-04-05 19:39:30|274.3|272.7|274.54|272.94|274.54|272.94|274.06|272.46|0
1649187580000|2022-04-05 19:39:40|275.01|273.41|275.49|273.89|275.49|273.89|275.01|273.41|0
1649187590000|2022-04-05 19:39:50|275.96|274.36|275.96|274.36|275.96|274.36|275.72|274.12|0
1649187600000|2022-04-05 19:40:00|276.2|274.6|276.43|274.83|276.43|274.83|276.2|274.6|0
1649187610000|2022-04-05 19:40:10|276.67|275.07|276.67|275.07|276.67|275.07|276.43|274.83|0
1649187620000|2022-04-05 19:40:20|274.54|272.94|273.83|272.23|274.54|272.94|273.83|272.23|0
1649187630000|2022-04-05 19:40:30|274.3|272.7|274.77|273.17|274.77|273.17|274.3|272.7|0
1649187640000|2022-04-05 19:40:40|274.89|273.29|274.77|273.17|274.89|273.29|274.54|272.94|0
1649187650000|2022-04-05 19:40:50|274.54|272.94|275.01|273.41|275.01|273.41|274.54|272.94|0
1649187660000|2022-04-05 19:41:00|274.54|272.94|275.01|273.41|275.01|273.41|274.54|272.94|0
1649187670000|2022-04-05 19:41:10|275.72|274.12|275.72|274.12|275.72|274.12|275.01|273.41|0
1649187680000|2022-04-05 19:41:20|275.25|273.65|274.77|273.17|275.25|273.65|274.77|273.17|0
1649187690000|2022-04-05 19:41:30|274.54|272.94|275.48|273.88|275.48|273.88|274.3|272.7|0
1649187700000|2022-04-05 19:41:40|275.72|274.12|275.72|274.12|275.72|274.12|275.25|273.65|0
1649187710000|2022-04-05 19:41:50|275.48|273.88|275.96|274.36|275.96|274.36|275.48|273.88|0
1649187720000|2022-04-05 19:42:00|275.72|274.12|276.67|275.07|276.67|275.07|275.72|274.12|0
1649187730000|2022-04-05 19:42:10|276.91|275.31|277.02|275.42|277.14|275.54|276.91|275.31|0
1649187740000|2022-04-05 19:42:20|277.14|275.54|277.62|276.02|277.62|276.02|277.14|275.54|0
1649187750000|2022-04-05 19:42:30|277.86|276.26|277.62|276.02|277.86|276.26|277.38|275.78|0
1649187760000|2022-04-05 19:42:40|276.91|275.31|277.38|275.78|277.38|275.78|276.67|275.07|0
1649187770000|2022-04-05 19:42:50|277.86|276.26|277.86|276.26|277.86|276.26|277.38|275.78|0
1649187780000|2022-04-05 19:43:00|277.62|276.02|277.14|275.54|277.62|276.02|277.14|275.54|0
1649187790000|2022-04-05 19:43:10|276.91|275.31|277.62|276.02|277.62|276.02|276.91|275.31|0
1649187800000|2022-04-05 19:43:20|276.91|275.31|276.67|275.07|276.91|275.31|276.19|274.59|0
1649187810000|2022-04-05 19:43:30|276.91|275.31|277.14|275.54|277.14|275.54|276.91|275.31|0
1649187820000|2022-04-05 19:43:40|277.62|276.02|277.62|276.02|277.62|276.02|277.38|275.78|0
1649187830000|2022-04-05 19:43:50|277.14|275.54|277.62|276.02|277.62|276.02|276.91|275.31|0
1649187840000|2022-04-05 19:44:00|277.14|275.54|276.19|274.59|277.14|275.54|276.19|274.59|0
1649187850000|2022-04-05 19:44:10|276.43|274.83|275.96|274.36|276.43|274.83|275.72|274.12|0
1649187860000|2022-04-05 19:44:20|275.72|274.12|275.96|274.36|275.96|274.36|275.72|274.12|0
1649187870000|2022-04-05 19:44:30|275.72|274.12|275.83|274.23|275.83|274.23|275.48|273.88|0
1649187880000|2022-04-05 19:44:40|275.96|274.36|275.96|274.36|275.96|274.36|275.72|274.12|0
1649187890000|2022-04-05 19:44:50|275.72|274.12|276.67|275.07|276.91|275.31|275.72|274.12|0
1649187900000|2022-04-05 19:45:00|277.38|275.78|275.72|274.12|277.38|275.78|275.72|274.12|0
1649187910000|2022-04-05 19:45:10|274.77|273.17|275.24|273.64|275.24|273.64|274.77|273.17|0
1649187920000|2022-04-05 19:45:20|275.72|274.12|276.67|275.07|276.67|275.07|275.72|274.12|0
1649187930000|2022-04-05 19:45:30|275.96|274.36|276.43|274.83|276.43|274.83|275.96|274.36|0
1649187940000|2022-04-05 19:45:40|275.96|274.36|276.91|275.31|276.91|275.31|275.96|274.36|0
1649187950000|2022-04-05 19:45:50|276.54|274.94|276.19|274.59|277.14|275.54|276.19|274.59|0
1649187960000|2022-04-05 19:46:00|275.72|274.12|275.38|273.78|275.72|274.12|275.02|273.42|0
1649187970000|2022-04-05 19:46:10|274.9|273.3|273.01|271.41|274.9|273.3|273.01|271.41|0
1649187980000|2022-04-05 19:46:20|273.24|271.64|272.53|270.93|273.24|271.64|272.53|270.93|0
1649187990000|2022-04-05 19:46:30|273.48|271.88|273.24|271.64|273.59|271.99|273.24|271.64|0
1649188000000|2022-04-05 19:46:40|273.48|271.88|272.77|271.17|273.48|271.88|272.53|270.93|0
1649188010000|2022-04-05 19:46:50|273.01|271.41|273.15|271.55|273.15|271.55|272.53|270.93|0
1649188020000|2022-04-05 19:47:00|272.68|271.08|272.21|270.61|272.68|271.08|271.97|270.37|0
1649188030000|2022-04-05 19:47:10|271.97|270.37|271.97|270.37|271.97|270.37|271.26|269.66|0
1649188040000|2022-04-05 19:47:20|272.44|270.84|272.21|270.61|272.68|271.08|272.21|270.61|0
1649188050000|2022-04-05 19:47:30|272.44|270.84|273.15|271.55|273.15|271.55|272.44|270.84|0
1649188060000|2022-04-05 19:47:40|273.86|272.26|273.86|272.26|273.86|272.26|273.62|272.02|0
1649188070000|2022-04-05 19:47:50|273.62|272.02|271.97|270.37|273.62|272.02|271.97|270.37|0
1649188080000|2022-04-05 19:48:00|272.21|270.61|272.68|271.08|272.68|271.08|272.21|270.61|0
1649188090000|2022-04-05 19:48:10|272.92|271.32|272.68|271.08|272.92|271.32|272.44|270.84|0
1649188100000|2022-04-05 19:48:20|272.44|270.84|271.74|270.14|272.44|270.84|271.74|270.14|0
1649188110000|2022-04-05 19:48:30|271.97|270.37|271.97|270.37|271.97|270.37|271.74|270.14|0
1649188120000|2022-04-05 19:48:40|272.21|270.61|272.21|270.61|272.21|270.61|272.21|270.61|0
1649188130000|2022-04-05 19:48:50|271.97|270.37|271.5|269.9|271.97|270.37|271.5|269.9|0
1649188140000|2022-04-05 19:49:00|271.73|270.13|270.56|268.96|271.73|270.13|270.56|268.96|0
1649188150000|2022-04-05 19:49:10|270.32|268.72|269.85|268.25|270.32|268.72|269.85|268.25|0
1649188160000|2022-04-05 19:49:20|269.73|268.13|270.08|268.48|270.08|268.48|269.73|268.13|0
1649188170000|2022-04-05 19:49:30|270.32|268.72|269.38|267.78|270.32|268.72|269.38|267.78|0
1649188180000|2022-04-05 19:49:40|269.14|267.54|269.38|267.78|269.38|267.78|269.14|267.54|0
1649188190000|2022-04-05 19:49:50|269.85|268.25|269.61|268.01|269.85|268.25|269.61|268.01|0
1649188200000|2022-04-05 19:50:00|268.44|266.84|273.62|272.02|273.62|272.02|268.44|266.84|0
1649188210000|2022-04-05 19:50:10|272.91|271.31|274.57|272.97|274.57|272.97|272.68|271.08|0
1649188220000|2022-04-05 19:50:20|275.51|273.91|274.8|273.2|275.51|273.91|274.57|272.97|0
1649188230000|2022-04-05 19:50:30|275.75|274.15|275.75|274.15|275.75|274.15|275.75|274.15|0
1649188240000|2022-04-05 19:50:40|275.51|273.91|273.62|272.02|275.51|273.91|273.62|272.02|0
1649188250000|2022-04-05 19:50:50|273.39|271.79|273.15|271.55|273.39|271.79|272.91|271.31|0
1649188260000|2022-04-05 19:51:00|272.91|271.31|272.44|270.84|272.91|271.31|272.44|270.84|0
1649188270000|2022-04-05 19:51:10|272.2|270.6|273.62|272.02|273.62|272.02|272.2|270.6|0
1649188280000|2022-04-05 19:51:20|273.86|272.26|275.15|273.55|275.15|273.55|273.86|272.26|0
1649188290000|2022-04-05 19:51:30|275.28|273.68|275.28|273.68|275.28|273.68|275.28|273.68|0
1649188300000|2022-04-05 19:51:40|275.27|273.67|276.69|275.09|276.69|275.09|275.27|273.67|0
1649188310000|2022-04-05 19:51:50|276.93|275.33|275.51|273.91|277.17|275.57|275.51|273.91|0
1649188320000|2022-04-05 19:52:00|275.04|273.44|275.75|274.15|275.98|274.38|274.57|272.97|0
1649188330000|2022-04-05 19:52:10|276.46|274.86|276.93|275.33|276.93|275.33|275.98|274.38|0
1649188340000|2022-04-05 19:52:20|277.4|275.8|277.17|275.57|277.4|275.8|277.17|275.57|0
1649188350000|2022-04-05 19:52:30|276.93|275.33|277.28|275.68|277.4|275.8|276.93|275.33|0
1649188360000|2022-04-05 19:52:40|277.4|275.8|278.11|276.51|278.11|276.51|277.4|275.8|0
1649188370000|2022-04-05 19:52:50|277.4|275.8|277.88|276.28|277.88|276.28|277.4|275.8|0
1649188380000|2022-04-05 19:53:00|278.59|276.99|279.06|277.46|279.06|277.46|278.59|276.99|0
1649188390000|2022-04-05 19:53:10|279.18|277.58|279.77|278.17|279.77|278.17|278.82|277.22|0
1649188400000|2022-04-05 19:53:20|280.01|278.41|280.01|278.41|280.01|278.41|280.01|278.41|0
1649188410000|2022-04-05 19:53:30|280.72|279.12|281.08|279.48|281.2|279.6|280.72|279.12|0
1649188420000|2022-04-05 19:53:40|281.32|279.72|281.46|279.86|281.7|280.1|281.32|279.72|0
1649188430000|2022-04-05 19:53:50|279.32|277.72|279.08|277.48|279.32|277.72|279.08|277.48|0
1649188440000|2022-04-05 19:54:00|279.79|278.19|279.08|277.48|279.79|278.19|279.08|277.48|0
1649188450000|2022-04-05 19:54:10|279.48|277.88|278.77|277.17|279.48|277.88|278.77|277.17|0
1649188460000|2022-04-05 19:54:20|278.17|276.57|277.35|275.75|278.17|276.57|277.35|275.75|0
1649188470000|2022-04-05 19:54:30|276.88|275.28|277.11|275.51|277.35|275.75|276.88|275.28|0
1649188480000|2022-04-05 19:54:40|277.59|275.99|278.53|276.93|278.53|276.93|277.59|275.99|0
1649188490000|2022-04-05 19:54:50|277.82|276.22|278.29|276.69|278.53|276.93|277.82|276.22|0
1649188500000|2022-04-05 19:55:00|279.48|277.88|278.77|277.17|279.48|277.88|278.53|276.93|0
1649188510000|2022-04-05 19:55:10|279|277.4|279.24|277.64|279.24|277.64|278.53|276.93|0
1649188520000|2022-04-05 19:55:20|279|277.4|279.95|278.35|279.95|278.35|279|277.4|0
1649188530000|2022-04-05 19:55:30|280.66|279.06|280.19|278.59|280.9|279.3|280.19|278.59|0
1649188540000|2022-04-05 19:55:40|280.42|278.82|278.53|276.93|280.42|278.82|278.53|276.93|0
1649188550000|2022-04-05 19:55:50|278.77|277.17|278.29|276.69|278.77|277.17|278.29|276.69|0
1649188560000|2022-04-05 19:56:00|278.06|276.46|277.82|276.22|278.29|276.69|277.82|276.22|0
1649188570000|2022-04-05 19:56:10|277.35|275.75|277.11|275.51|277.58|275.98|277.11|275.51|0
1649188580000|2022-04-05 19:56:20|277.35|275.75|278.53|276.93|278.53|276.93|277.35|275.75|0
1649188590000|2022-04-05 19:56:30|278.77|277.17|277.35|275.75|278.77|277.17|277.35|275.75|0
1649188600000|2022-04-05 19:56:40|276.64|275.04|276.4|274.8|276.64|275.04|276.17|274.57|0
1649188610000|2022-04-05 19:56:50|276.64|275.04|276.87|275.27|276.87|275.27|276.64|275.04|0
1649188620000|2022-04-05 19:57:00|277.22|275.62|277.22|275.62|277.22|275.62|277.22|275.62|0
1649188630000|2022-04-05 19:57:10|277.35|275.75|276.4|274.8|277.35|275.75|276.4|274.8|0
1649188640000|2022-04-05 19:57:20|276.17|274.57|276.87|275.27|276.87|275.27|276.17|274.57|0
1649188650000|2022-04-05 19:57:30|277.11|275.51|276.64|275.04|277.11|275.51|276.64|275.04|0
1649188660000|2022-04-05 19:57:40|276.4|274.8|276.4|274.8|276.4|274.8|275.93|274.33|0
1649188670000|2022-04-05 19:57:50|276.17|274.57|276.17|274.57|276.4|274.8|276.17|274.57|0
1649188680000|2022-04-05 19:58:00|275.46|273.86|274.98|273.38|275.46|273.86|274.98|273.38|0
1649188690000|2022-04-05 19:58:10|274.75|273.15|275.46|273.86|275.46|273.86|274.75|273.15|0
1649188700000|2022-04-05 19:58:20|275.22|273.62|275.46|273.86|275.46|273.86|275.22|273.62|0
1649188710000|2022-04-05 19:58:30|275.22|273.62|275.69|274.09|275.69|274.09|275.22|273.62|0
1649188720000|2022-04-05 19:58:40|275.46|273.86|275.46|273.86|275.46|273.86|275.22|273.62|0
1649188730000|2022-04-05 19:58:50|274.75|273.15|274.98|273.38|274.98|273.38|274.75|273.15|0
1649188740000|2022-04-05 19:59:00|275.22|273.62|276.64|275.04|276.64|275.04|274.98|273.38|0
1649188750000|2022-04-05 19:59:10|277.11|275.51|277.82|276.22|277.82|276.22|277.11|275.51|0
1649188760000|2022-04-05 19:59:20|278.05|276.45|277.11|275.51|278.05|276.45|276.16|274.56|0
1649188770000|2022-04-05 19:59:30|276.4|274.8|276.87|275.27|276.87|275.27|275.93|274.33|0
1649188780000|2022-04-05 19:59:40|277.35|275.75|278.29|276.69|278.29|276.69|277.35|275.75|0
1649188790000|2022-04-05 19:59:50|279|277.4|281.13|279.53|281.13|279.53|279|277.4|0
1649188800000|2022-04-05 20:00:00|281.61|280.01|282.32|280.72|282.32|280.72|281.61|280.01|0
1649188810000|2022-04-05 20:00:10|281.13|279.53|281.84|280.24|282.55|280.95|281.13|279.53|0
1649188820000|2022-04-05 20:00:20|282.79|281.19|282.08|280.48|283.03|281.43|282.08|280.48|0
1649188830000|2022-04-05 20:00:30|282.32|280.72|282.32|280.72|282.32|280.72|282.08|280.48|0
1649188840000|2022-04-05 20:00:40|281.84|280.24|281.84|280.24|281.84|280.24|281.61|280.01|0
1649188850000|2022-04-05 20:00:50|281.6|280|282.79|281.19|282.79|281.19|281.6|280|0
1649188860000|2022-04-05 20:01:00|282.55|280.95|282.79|281.19|282.79|281.19|282.55|280.95|0
1649188870000|2022-04-05 20:01:10|282.55|280.95|282.08|280.48|282.79|281.19|282.08|280.48|0
1649188880000|2022-04-05 20:01:20|281.84|280.24|282.32|280.72|282.32|280.72|281.84|280.24|0
1649188890000|2022-04-05 20:01:30|282.55|280.95|282.32|280.72|282.55|280.95|282.08|280.48|0
1649188900000|2022-04-05 20:01:40|282.55|280.95|282.55|280.95|282.79|281.19|282.55|280.95|0
1649188910000|2022-04-05 20:01:50|282.32|280.72|282.32|280.72|282.55|280.95|282.32|280.72|0
1649188920000|2022-04-05 20:02:00|282.55|280.95|282.79|281.19|282.79|281.19|282.55|280.95|0
1649188930000|2022-04-05 20:02:10|282.55|280.95|282.55|280.95|282.79|281.19|282.55|280.95|0
1649188940000|2022-04-05 20:02:20|282.32|280.72|282.55|280.95|282.55|280.95|282.32|280.72|0
1649188950000|2022-04-05 20:02:30|282.79|281.19|282.55|280.95|282.79|281.19|282.31|280.71|0
1649188960000|2022-04-05 20:02:40|282.31|280.71|282.31|280.71|282.31|280.71|282.31|280.71|0
1649188970000|2022-04-05 20:02:50|282.55|280.95|282.31|280.71|282.55|280.95|282.31|280.71|0
1649188980000|2022-04-05 20:03:00|282.55|280.95|282.79|281.19|282.79|281.19|282.55|280.95|0
1649188990000|2022-04-05 20:03:10|282.55|280.95|282.55|280.95|282.55|280.95|282.55|280.95|0
1649189000000|2022-04-05 20:03:20|282.31|280.71|281.84|280.24|282.31|280.71|281.84|280.24|0
1649189010000|2022-04-05 20:03:30|281.6|280|281.84|280.24|281.84|280.24|281.6|280|0
1649189020000|2022-04-05 20:03:40|282.08|280.48|281.84|280.24|282.08|280.48|281.84|280.24|0
1649189030000|2022-04-05 20:03:50|282.08|280.48|282.31|280.71|282.31|280.71|282.08|280.48|0
1649189040000|2022-04-05 20:04:00|282.08|280.48|282.08|280.48|282.08|280.48|282.08|280.48|0
1649189050000|2022-04-05 20:04:10|282.31|280.71|282.31|280.71|282.31|280.71|282.31|280.71|0
1649189060000|2022-04-05 20:04:20|282.55|280.95|282.55|280.95|282.55|280.95|282.43|280.83|0
1649189070000|2022-04-05 20:04:30|282.31|280.71|282.08|280.48|282.31|280.71|282.08|280.48|0
1649189080000|2022-04-05 20:04:40|281.84|280.24|281.84|280.24|281.84|280.24|281.84|280.24|0
1649189090000|2022-04-05 20:04:50|282.08|280.48|282.55|280.95|282.55|280.95|282.08|280.48|0
1649189100000|2022-04-05 20:05:00|282.79|281.19|283.5|281.9|283.5|281.9|282.79|281.19|0
1649189110000|2022-04-05 20:05:10|283.26|281.66|283.02|281.42|283.26|281.66|283.02|281.42|0
1649189120000|2022-04-05 20:05:20|282.9|281.3|282.79|281.19|282.9|281.3|282.79|281.19|0
1649189130000|2022-04-05 20:05:30|283.02|281.42|283.14|281.54|283.14|281.54|283.02|281.42|0
1649189140000|2022-04-05 20:05:40|283.02|281.42|283.02|281.42|283.02|281.42|283.02|281.42|0
1649189170000|2022-04-05 20:06:10|283.26|281.66|283.5|281.9|283.5|281.9|283.26|281.66|0
1649189180000|2022-04-05 20:06:20|283.26|281.66|283.5|281.9|283.5|281.9|283.26|281.66|0
1649189190000|2022-04-05 20:06:30|283.26|281.66|283.26|281.66|283.26|281.66|283.26|281.66|0
1649189200000|2022-04-05 20:06:40|282.79|281.19|282.79|281.19|282.79|281.19|282.79|281.19|0
1649189210000|2022-04-05 20:06:50|283.02|281.42|282.31|280.71|283.02|281.42|282.31|280.71|0
1649189220000|2022-04-05 20:07:00|282.55|280.95|282.55|280.95|282.55|280.95|282.55|280.95|0
1649189230000|2022-04-05 20:07:10|282.79|281.19|282.79|281.19|282.79|281.19|282.79|281.19|0
1649189240000|2022-04-05 20:07:20|283.02|281.42|283.02|281.42|283.02|281.42|283.02|281.42|0
1649189270000|2022-04-05 20:07:50|283.26|281.66|283.26|281.66|283.26|281.66|283.26|281.66|0
1649189280000|2022-04-05 20:08:00|283.02|281.42|283.02|281.42|283.02|281.42|283.02|281.42|0
1649189290000|2022-04-05 20:08:10|282.79|281.19|283.02|281.42|283.02|281.42|282.79|281.19|0
1649189300000|2022-04-05 20:08:20|282.79|281.19|282.79|281.19|282.79|281.19|282.79|281.19|0
1649189310000|2022-04-05 20:08:30|282.78|281.18|282.78|281.18|283.02|281.42|282.78|281.18|0
1649189320000|2022-04-05 20:08:40|283.02|281.42|283.02|281.42|283.02|281.42|283.02|281.42|0
1649189330000|2022-04-05 20:08:50|282.78|281.18|282.78|281.18|282.78|281.18|282.78|281.18|0
1649189340000|2022-04-05 20:09:00|282.55|280.95|282.78|281.18|282.78|281.18|282.55|280.95|0
1649189360000|2022-04-05 20:09:20|283.02|281.42|283.02|281.42|283.02|281.42|283.02|281.42|0
1649189370000|2022-04-05 20:09:30|283.26|281.66|283.02|281.42|283.26|281.66|283.02|281.42|0
1649189380000|2022-04-05 20:09:40|282.78|281.18|283.02|281.42|283.02|281.42|282.78|281.18|0
1649189390000|2022-04-05 20:09:50|282.78|281.18|282.78|281.18|283.02|281.42|282.78|281.18|0
1649189400000|2022-04-05 20:10:00|282.55|280.95|282.78|281.18|282.78|281.18|282.55|280.95|0
1649189410000|2022-04-05 20:10:10|282.55|280.95|282.31|280.71|282.55|280.95|282.31|280.71|0
1649189420000|2022-04-05 20:10:20|282.78|281.18|282.78|281.18|282.78|281.18|282.78|281.18|0
1649189430000|2022-04-05 20:10:30|282.55|280.95|282.42|280.82|282.55|280.95|282.42|280.82|0
1649189440000|2022-04-05 20:10:40|282.31|280.71|282.31|280.71|282.31|280.71|282.31|280.71|0
1649189460000|2022-04-05 20:11:00|282.55|280.95|282.31|280.71|282.55|280.95|282.31|280.71|0
1649189470000|2022-04-05 20:11:10|282.55|280.95|282.55|280.95|282.55|280.95|282.55|280.95|0
1649189520000|2022-04-05 20:12:00|282.31|280.71|282.31|280.71|282.31|280.71|282.31|280.71|0
1649189530000|2022-04-05 20:12:10|282.42|280.82|282.54|280.94|282.55|280.95|282.42|280.82|0
1649189540000|2022-04-05 20:12:20|282.78|281.18|282.78|281.18|282.78|281.18|282.78|281.18|0
1649189550000|2022-04-05 20:12:30|283.02|281.42|283.02|281.42|283.02|281.42|283.02|281.42|0
1649189560000|2022-04-05 20:12:40|282.78|281.18|282.78|281.18|282.78|281.18|282.78|281.18|0
1649189570000|2022-04-05 20:12:50|282.54|280.94|282.78|281.18|282.78|281.18|282.54|280.94|0
1649189590000|2022-04-05 20:13:10|282.54|280.94|282.78|281.18|282.78|281.18|282.54|280.94|0
1649189610000|2022-04-05 20:13:30|282.31|280.71|282.54|280.94|282.54|280.94|282.31|280.71|0
1649189620000|2022-04-05 20:13:40|282.07|280.47|282.07|280.47|282.07|280.47|282.07|280.47|0
1649189630000|2022-04-05 20:13:50|282.31|280.71|282.31|280.71|282.31|280.71|282.31|280.71|0
1649189640000|2022-04-05 20:14:00|282.07|280.47|282.07|280.47|282.31|280.71|282.07|280.47|0
1649189660000|2022-04-05 20:14:20|281.59|279.99|281.83|280.23|281.83|280.23|281.59|279.99|0
1649189670000|2022-04-05 20:14:30|281.59|279.99|281.83|280.23|281.83|280.23|281.59|279.99|0
1649189680000|2022-04-05 20:14:40|281.59|279.99|281.59|279.99|281.59|279.99|281.59|279.99|0
1649189690000|2022-04-05 20:14:50|281.36|279.76|281.36|279.76|281.36|279.76|281.36|279.76|0
1649189710000|2022-04-05 20:15:10|281.66|279.46|281.66|279.46|281.66|279.46|281.66|279.46|0
1649189740000|2022-04-05 20:15:40|281.89|279.69|281.89|279.69|281.89|279.69|281.89|279.69|0
1649189750000|2022-04-05 20:15:50|282.13|279.93|282.13|279.93|282.13|279.93|282.13|279.93|0
1649189780000|2022-04-05 20:16:20|281.89|279.69|281.89|279.69|281.89|279.69|281.89|279.69|0
1649189790000|2022-04-05 20:16:30|281.66|279.46|281.66|279.46|281.66|279.46|281.66|279.46|0
1649189800000|2022-04-05 20:16:40|281.89|279.69|281.77|279.57|281.89|279.69|281.77|279.57|0
1649189810000|2022-04-05 20:16:50|281.66|279.46|281.89|279.69|281.89|279.69|281.66|279.46|0
1649189820000|2022-04-05 20:17:00|282.13|279.93|282.6|280.4|282.6|280.4|282.13|279.93|0
1649189830000|2022-04-05 20:17:10|282.84|280.64|283.08|280.88|283.08|280.88|282.84|280.64|0
1649189840000|2022-04-05 20:17:20|282.84|280.64|282.84|280.64|282.84|280.64|282.84|280.64|0
1649189850000|2022-04-05 20:17:30|283.08|280.88|283.08|280.88|283.08|280.88|283.08|280.88|0
1649189870000|2022-04-05 20:17:50|283.32|281.12|283.32|281.12|283.32|281.12|283.32|281.12|0
1649189880000|2022-04-05 20:18:00|283.08|280.88|283.08|280.88|283.08|280.88|283.08|280.88|0
1649189890000|2022-04-05 20:18:10|283.19|280.99|283.32|281.12|283.32|281.12|283.08|280.88|0
1649189900000|2022-04-05 20:18:20|283.08|280.88|283.08|280.88|283.08|280.88|283.08|280.88|0
1649189910000|2022-04-05 20:18:30|283.31|281.11|283.31|281.11|283.31|281.11|283.31|281.11|0
1649189920000|2022-04-05 20:18:40|283.55|281.35|283.55|281.35|283.55|281.35|283.55|281.35|0
1649189930000|2022-04-05 20:18:50|283.31|281.11|283.31|281.11|283.31|281.11|283.31|281.11|0
1649189940000|2022-04-05 20:19:00|283.43|281.23|283.31|281.11|283.43|281.23|283.31|281.11|0
1649189960000|2022-04-05 20:19:20|283.19|280.99|283.19|280.99|283.19|280.99|283.19|280.99|0
1649189970000|2022-04-05 20:19:30|283.31|281.11|283.31|281.11|283.31|281.11|283.31|281.11|0
1649189990000|2022-04-05 20:19:50|283.55|281.35|283.55|281.35|283.55|281.35|283.55|281.35|0
1649190000000|2022-04-05 20:20:00|282.84|280.64|283.08|280.88|283.08|280.88|282.84|280.64|0
1649190030000|2022-04-05 20:20:30|282.95|280.75|282.84|280.64|282.95|280.75|282.84|280.64|0
1649190040000|2022-04-05 20:20:40|282.6|280.4|282.6|280.4|282.84|280.64|282.6|280.4|0
1649190050000|2022-04-05 20:20:50|282.84|280.64|282.6|280.4|282.84|280.64|282.6|280.4|0
1649190060000|2022-04-05 20:21:00|282.84|280.64|282.84|280.64|283.08|280.88|282.84|280.64|0
1649190070000|2022-04-05 20:21:10|282.6|280.4|282.6|280.4|282.6|280.4|282.6|280.4|0
1649190080000|2022-04-05 20:21:20|282.84|280.64|282.84|280.64|282.84|280.64|282.84|280.64|0
1649190090000|2022-04-05 20:21:30|282.95|280.75|282.84|280.64|283.08|280.88|282.84|280.64|0
1649190100000|2022-04-05 20:21:40|282.6|280.4|282.6|280.4|282.6|280.4|282.6|280.4|0
1649190110000|2022-04-05 20:21:50|282.84|280.64|282.6|280.4|282.84|280.64|282.6|280.4|0
1649190120000|2022-04-05 20:22:00|282.84|280.64|282.84|280.64|282.84|280.64|282.71|280.51|0
1649190170000|2022-04-05 20:22:50|282.6|280.4|282.6|280.4|282.6|280.4|282.6|280.4|0
1649190270000|2022-04-05 20:24:30|282.12|279.92|282.12|279.92|282.12|279.92|282.12|279.92|0
1649190310000|2022-04-05 20:25:10|282.36|280.16|282.36|280.16|282.36|280.16|282.36|280.16|0
1649190400000|2022-04-05 20:26:40|282.12|279.92|282.12|279.92|282.12|279.92|282.12|279.92|0
1649190410000|2022-04-05 20:26:50|282.36|280.16|282.36|280.16|282.36|280.16|282.36|280.16|0
1649190430000|2022-04-05 20:27:10|282.12|279.92|281.89|279.69|282.12|279.92|281.89|279.69|0
1649190450000|2022-04-05 20:27:30|281.88|279.68|281.88|279.68|282.12|279.92|281.88|279.68|0
1649190490000|2022-04-05 20:28:10|282.12|279.92|282.12|279.92|282.12|279.92|282.12|279.92|0
1649190550000|2022-04-05 20:29:10|281.88|279.68|281.88|279.68|281.88|279.68|281.88|279.68|0
1649190560000|2022-04-05 20:29:20|282.12|279.92|282.12|279.92|282.12|279.92|282.12|279.92|0
1649190640000|2022-04-05 20:30:40|282.36|280.16|282.36|280.16|282.36|280.16|282.36|280.16|0
1649190660000|2022-04-05 20:31:00|282.59|280.39|282.59|280.39|282.59|280.39|282.59|280.39|0
1649190680000|2022-04-05 20:31:20|282.83|280.63|282.83|280.63|282.83|280.63|282.83|280.63|0
1649190710000|2022-04-05 20:31:50|283.07|280.87|283.07|280.87|283.07|280.87|283.07|280.87|0
1649190740000|2022-04-05 20:32:20|283.3|281.1|283.07|280.87|283.3|281.1|283.07|280.87|0
1649190760000|2022-04-05 20:32:40|283.3|281.1|283.07|280.87|283.3|281.1|283.07|280.87|0
1649190770000|2022-04-05 20:32:50|283.18|280.98|283.18|280.98|283.18|280.98|283.18|280.98|0
1649190780000|2022-04-05 20:33:00|283.07|280.87|283.3|281.1|283.3|281.1|283.07|280.87|0
1649190800000|2022-04-05 20:33:20|283.18|280.98|283.07|280.87|283.18|280.98|283.07|280.87|0
1649190930000|2022-04-05 20:35:30|283.06|280.86|283.06|280.86|283.06|280.86|283.06|280.86|0
1649190970000|2022-04-05 20:36:10|283.3|281.1|283.06|280.86|283.3|281.1|283.06|280.86|0
1649190990000|2022-04-05 20:36:30|283.3|281.1|283.3|281.1|283.3|281.1|283.3|281.1|0
1649191010000|2022-04-05 20:36:50|283.06|280.86|283.06|280.86|283.06|280.86|283.06|280.86|0
1649191020000|2022-04-05 20:37:00|283.3|281.1|283.3|281.1|283.3|281.1|283.3|281.1|0
1649191030000|2022-04-05 20:37:10|283.06|280.86|283.06|280.86|283.06|280.86|283.06|280.86|0
1649191040000|2022-04-05 20:37:20|283.3|281.1|283.06|280.86|283.3|281.1|283.06|280.86|0
1649191070000|2022-04-05 20:37:50|282.94|280.74|283.06|280.86|283.06|280.86|282.94|280.74|0
1649191090000|2022-04-05 20:38:10|283.3|281.1|283.3|281.1|283.3|281.1|283.3|281.1|0
1649191200000|2022-04-05 20:40:00|283.54|281.34|283.54|281.34|283.54|281.34|283.54|281.34|0
1649191210000|2022-04-05 20:40:10|283.41|281.21|283.41|281.21|283.41|281.21|283.41|281.21|0
1649191220000|2022-04-05 20:40:20|283.54|281.34|283.54|281.34|283.54|281.34|283.54|281.34|0
1649191240000|2022-04-05 20:40:40|283.41|281.21|283.54|281.34|283.54|281.34|283.3|281.1|0
1649191280000|2022-04-05 20:41:20|283.3|281.1|283.3|281.1|283.3|281.1|283.3|281.1|0
1649191290000|2022-04-05 20:41:30|283.54|281.34|283.54|281.34|283.54|281.34|283.54|281.34|0
1649191310000|2022-04-05 20:41:50|283.53|281.33|283.3|281.1|283.53|281.33|283.3|281.1|0
1649191320000|2022-04-05 20:42:00|283.53|281.33|283.53|281.33|283.53|281.33|283.53|281.33|0
1649191360000|2022-04-05 20:42:40|283.65|281.45|283.53|281.33|283.65|281.45|283.53|281.33|0
1649191430000|2022-04-05 20:43:50|283.41|281.21|283.41|281.21|283.41|281.21|283.41|281.21|0
1649191440000|2022-04-05 20:44:00|283.3|281.1|283.3|281.1|283.3|281.1|283.3|281.1|0
1649191450000|2022-04-05 20:44:10|283.53|281.33|283.53|281.33|283.53|281.33|283.53|281.33|0
1649191490000|2022-04-05 20:44:50|283.3|281.1|283.3|281.1|283.3|281.1|283.3|281.1|0
1649191500000|2022-04-05 20:45:00|283.53|281.33|283.53|281.33|283.53|281.33|283.53|281.33|0
1649191510000|2022-04-05 20:45:10|283.77|281.57|283.77|281.57|283.77|281.57|283.77|281.57|0
1649191530000|2022-04-05 20:45:30|283.53|281.33|283.53|281.33|283.53|281.33|283.53|281.33|0
1649191540000|2022-04-05 20:45:40|283.77|281.57|283.77|281.57|283.77|281.57|283.77|281.57|0
1649191620000|2022-04-05 20:47:00|284.01|281.81|284.01|281.81|284.01|281.81|284.01|281.81|0
1649191630000|2022-04-05 20:47:10|283.53|281.33|283.77|281.57|283.77|281.57|283.53|281.33|0
1649191640000|2022-04-05 20:47:20|284.01|281.81|284.01|281.81|284.01|281.81|284.01|281.81|0
1649191660000|2022-04-05 20:47:40|283.77|281.57|284.01|281.81|284.01|281.81|283.77|281.57|0
1649191680000|2022-04-05 20:48:00|283.77|281.57|283.77|281.57|283.77|281.57|283.77|281.57|0
1649191700000|2022-04-05 20:48:20|284.01|281.81|284|281.8|284.01|281.81|284|281.8|0
1649191710000|2022-04-05 20:48:30|283.88|281.68|283.77|281.57|283.88|281.68|283.77|281.57|0
1649191740000|2022-04-05 20:49:00|284|281.8|284|281.8|284|281.8|284|281.8|0
1649191750000|2022-04-05 20:49:10|283.77|281.57|284.12|281.92|284.12|281.92|283.77|281.57|0
1649191760000|2022-04-05 20:49:20|284|281.8|284.24|282.04|284.24|282.04|284|281.8|0
1649191780000|2022-04-05 20:49:40|284.48|282.28|284.48|282.28|284.48|282.28|284.24|282.04|0
1649191790000|2022-04-05 20:49:50|284.24|282.04|284.24|282.04|284.24|282.04|284.24|282.04|0
1649191800000|2022-04-05 20:50:00|284.48|282.28|284.48|282.28|284.48|282.28|284.48|282.28|0
1649191860000|2022-04-05 20:51:00|284.24|282.04|284.24|282.04|284.24|282.04|284.24|282.04|0
1649191890000|2022-04-05 20:51:30|284|281.8|284|281.8|284|281.8|284|281.8|0
1649191900000|2022-04-05 20:51:40|284.24|282.04|284.24|282.04|284.24|282.04|284.24|282.04|0
1649191990000|2022-04-05 20:53:10|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1649192000000|2022-04-05 20:53:20|284.48|282.28|284.48|282.28|284.48|282.28|284.48|282.28|0
1649192040000|2022-04-05 20:54:00|284.71|282.51|284.71|282.51|284.71|282.51|284.71|282.51|0
1649192070000|2022-04-05 20:54:30|284.95|282.75|284.95|282.75|284.95|282.75|284.95|282.75|0
1649192080000|2022-04-05 20:54:40|285.19|282.99|285.19|282.99|285.19|282.99|285.19|282.99|0
1649192100000|2022-04-05 20:55:00|284.95|282.75|284.95|282.75|284.95|282.75|284.95|282.75|0
1649192120000|2022-04-05 20:55:20|285.19|282.99|285.19|282.99|285.19|282.99|285.19|282.99|0
1649192160000|2022-04-05 20:56:00|285.3|283.1|285.19|282.99|285.3|283.1|285.19|282.99|0
1649192170000|2022-04-05 20:56:10|285.42|283.22|285.19|282.99|285.42|283.22|285.19|282.99|0
1649192180000|2022-04-05 20:56:20|285.3|283.1|285.42|283.22|285.42|283.22|285.3|283.1|0
1649192190000|2022-04-05 20:56:30|285.19|282.99|285.19|282.99|285.3|283.1|285.19|282.99|0
1649192250000|2022-04-05 20:57:30|285.42|283.22|285.42|283.22|285.42|283.22|285.42|283.22|0
1649192270000|2022-04-05 20:57:50|285.19|282.99|285.19|282.99|285.19|282.99|285.19|282.99|0
1649192280000|2022-04-05 20:58:00|285.42|283.22|285.42|283.22|285.42|283.22|285.42|283.22|0
1649192340000|2022-04-05 20:59:00|285.66|283.46|285.66|283.46|285.66|283.46|285.66|283.46|0
1649192390000|2022-04-05 20:59:50|285.77|283.57|285.57|283.37|285.77|283.57|285.54|283.34|0
1649192420000|2022-04-05 21:00:20|285.64|283.44|285.64|283.44|285.64|283.44|285.64|283.44|0
1649192440000|2022-04-05 21:00:40|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1649192450000|2022-04-05 21:00:50|285.61|283.41|285.61|283.41|285.61|283.41|285.61|283.41|0
1649192460000|2022-04-05 21:01:00|285.74|283.54|285.74|283.54|285.74|283.54|285.74|283.54|0
1649192470000|2022-04-05 21:01:10|286.1|283.9|286.06|283.86|286.1|283.9|286.06|283.86|0
1649192480000|2022-04-05 21:01:20|286.1|283.9|285.95|283.75|286.1|283.9|285.95|283.75|0
1649192490000|2022-04-05 21:01:30|285.93|283.73|285.95|283.75|285.95|283.75|285.93|283.73|0
1649192520000|2022-04-05 21:02:00|285.92|283.72|285.89|283.69|285.92|283.72|285.89|283.69|0
1649192540000|2022-04-05 21:02:20|285.82|283.62|285.82|283.62|285.82|283.62|285.82|283.62|0
1649192550000|2022-04-05 21:02:30|285.89|283.69|285.89|283.69|285.89|283.69|285.89|283.69|0
1649192600000|2022-04-05 21:03:20|285.85|283.65|285.85|283.65|285.85|283.65|285.85|283.65|0
1649192630000|2022-04-05 21:03:50|285.78|283.58|285.78|283.58|285.85|283.65|285.78|283.58|0
1649192640000|2022-04-05 21:04:00|285.85|283.65|285.85|283.65|285.85|283.65|285.85|283.65|0
1649192690000|2022-04-05 21:04:50|285.82|283.62|285.74|283.54|285.82|283.62|285.74|283.54|0
1649192730000|2022-04-05 21:05:30|285.57|283.37|285.57|283.37|285.57|283.37|285.57|283.37|0
1649192740000|2022-04-05 21:05:40|285.61|283.41|285.61|283.41|285.61|283.41|285.61|283.41|0
1649192860000|2022-04-05 21:07:40|285.57|283.37|285.57|283.37|285.57|283.37|285.57|283.37|0
1649192910000|2022-04-05 21:08:30|285.53|283.33|285.53|283.33|285.53|283.33|285.53|283.33|0
1649192940000|2022-04-05 21:09:00|285.43|283.23|285.42|283.22|285.43|283.23|285.42|283.22|0
1649192970000|2022-04-05 21:09:30|285.46|283.26|285.46|283.26|285.46|283.26|285.46|283.26|0
1649193090000|2022-04-05 21:11:30|285.42|283.22|285.42|283.22|285.42|283.22|285.42|283.22|0
1649193110000|2022-04-05 21:11:50|285.46|283.26|285.92|283.72|285.92|283.72|285.46|283.26|0
1649193140000|2022-04-05 21:12:20|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1649193170000|2022-04-05 21:12:50|285.74|283.54|285.74|283.54|285.74|283.54|285.74|283.54|0
1649193200000|2022-04-05 21:13:20|285.77|283.57|285.77|283.57|285.77|283.57|285.77|283.57|0
1649193330000|2022-04-05 21:15:30|285.81|283.61|285.81|283.61|285.81|283.61|285.81|283.61|0
1649193340000|2022-04-05 21:15:40|285.77|283.57|285.6|283.4|285.77|283.57|285.6|283.4|0
1649193350000|2022-04-05 21:15:50|285.63|283.43|285.63|283.43|285.63|283.43|285.63|283.43|0
1649193390000|2022-04-05 21:16:30|285.67|283.47|285.67|283.47|285.67|283.47|285.67|283.47|0
1649193430000|2022-04-05 21:17:10|285.81|283.61|285.81|283.61|285.81|283.61|285.81|283.61|0
1649193450000|2022-04-05 21:17:30|285.77|283.57|285.77|283.57|285.77|283.57|285.77|283.57|0
1649193470000|2022-04-05 21:17:50|285.7|283.5|285.7|283.5|285.7|283.5|285.7|283.5|0
1649193480000|2022-04-05 21:18:00|285.67|283.47|285.63|283.43|285.67|283.47|285.63|283.43|0
1649193500000|2022-04-05 21:18:20|285.67|283.47|285.67|283.47|285.67|283.47|285.67|283.47|0
1649193540000|2022-04-05 21:19:00|285.84|283.64|285.87|283.67|285.87|283.67|285.84|283.64|0
1649193550000|2022-04-05 21:19:10|285.98|283.78|286.08|283.88|286.08|283.88|285.98|283.78|0
1649193560000|2022-04-05 21:19:20|286.02|283.82|286.02|283.82|286.02|283.82|286.02|283.82|0
1649193590000|2022-04-05 21:19:50|285.98|283.78|285.98|283.78|285.98|283.78|285.98|283.78|0
1649193610000|2022-04-05 21:20:10|285.94|283.74|285.94|283.74|285.94|283.74|285.94|283.74|0
1649193620000|2022-04-05 21:20:20|285.7|283.5|285.66|283.46|285.7|283.5|285.66|283.46|0
1649193630000|2022-04-05 21:20:30|285.63|283.43|285.63|283.43|285.63|283.43|285.63|283.43|0
1649193710000|2022-04-05 21:21:50|285.62|283.42|285.62|283.42|285.62|283.42|285.62|283.42|0
1649193730000|2022-04-05 21:22:10|285.81|283.61|285.98|283.78|285.98|283.78|285.81|283.61|0
1649193740000|2022-04-05 21:22:20|285.77|283.57|285.87|283.67|285.87|283.67|285.77|283.57|0
1649193760000|2022-04-05 21:22:40|286.01|283.81|286.01|283.81|286.01|283.81|286.01|283.81|0
1649193770000|2022-04-05 21:22:50|285.87|283.67|286.08|283.88|286.08|283.88|285.87|283.67|0
1649193780000|2022-04-05 21:23:00|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1649193790000|2022-04-05 21:23:10|286.01|283.81|286.21|284.01|286.21|284.01|285.98|283.78|0
1649193800000|2022-04-05 21:23:20|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1649193820000|2022-04-05 21:23:40|286.01|283.81|285.87|283.67|286.01|283.81|285.87|283.67|0
1649193830000|2022-04-05 21:23:50|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1649193870000|2022-04-05 21:24:30|286.15|283.95|286.15|283.95|286.15|283.95|286.15|283.95|0
1649193970000|2022-04-05 21:26:10|286.21|284.01|286.29|284.09|286.29|284.09|286.21|284.01|0
1649193980000|2022-04-05 21:26:20|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1649193990000|2022-04-05 21:26:30|286.25|284.05|286.21|284.01|286.25|284.05|286.21|284.01|0
1649194020000|2022-04-05 21:27:00|285.97|283.77|285.87|283.67|285.97|283.77|285.87|283.67|0
1649194040000|2022-04-05 21:27:20|285.91|283.71|285.91|283.71|285.91|283.71|285.91|283.71|0
1649194050000|2022-04-05 21:27:30|285.8|283.6|285.8|283.6|285.8|283.6|285.8|283.6|0
1649194100000|2022-04-05 21:28:20|285.93|283.73|285.93|283.73|285.93|283.73|285.93|283.73|0
1649194110000|2022-04-05 21:28:30|286.04|283.84|286.21|284.01|286.21|284.01|286.04|283.84|0
1649194140000|2022-04-05 21:29:00|286.35|284.15|286.42|284.22|286.42|284.22|286.35|284.15|0
1649194150000|2022-04-05 21:29:10|286.6|284.4|286.52|284.32|286.6|284.4|286.52|284.32|0
1649194160000|2022-04-05 21:29:20|286.25|284.05|286.08|283.88|286.25|284.05|286.08|283.88|0
1649194170000|2022-04-05 21:29:30|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1649194180000|2022-04-05 21:29:40|286.42|284.22|286.42|284.22|286.42|284.22|286.42|284.22|0
1649194200000|2022-04-05 21:30:00|286.46|284.26|286.42|284.22|286.46|284.26|286.42|284.22|0
1649194320000|2022-04-05 21:32:00|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1649194340000|2022-04-05 21:32:20|286.42|284.22|286.49|284.29|286.49|284.29|286.42|284.22|0
1649194350000|2022-04-05 21:32:30|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1649194390000|2022-04-05 21:33:10|286.31|284.11|286.35|284.15|286.35|284.15|286.31|284.11|0
1649194400000|2022-04-05 21:33:20|285.62|283.42|285.97|283.77|285.97|283.77|285.62|283.42|0
1649194410000|2022-04-05 21:33:30|285.9|283.7|285.97|283.77|286.07|283.87|285.9|283.7|0
1649194470000|2022-04-05 21:34:30|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1649194480000|2022-04-05 21:34:40|285.97|283.77|285.97|283.77|285.97|283.77|285.97|283.77|0
1649194490000|2022-04-05 21:34:50|286.01|283.81|286.01|283.81|286.01|283.81|286.01|283.81|0
1649194510000|2022-04-05 21:35:10|286.91|284.71|286.91|284.71|286.91|284.71|286.91|284.71|0
1649194540000|2022-04-05 21:35:40|286.83|284.63|286.83|284.63|286.83|284.63|286.83|284.63|0
1649194660000|2022-04-05 21:37:40|286.73|284.53|286.73|284.53|286.73|284.53|286.73|284.53|0
1649194690000|2022-04-05 21:38:10|286.62|284.42|286.62|284.42|286.62|284.42|286.62|284.42|0
1649194720000|2022-04-05 21:38:40|286.59|284.39|286.59|284.39|286.59|284.39|286.59|284.39|0
1649194750000|2022-04-05 21:39:10|286.55|284.35|286.55|284.35|286.55|284.35|286.55|284.35|0
1649194760000|2022-04-05 21:39:20|286.59|284.39|286.59|284.39|286.59|284.39|286.59|284.39|0
1649194770000|2022-04-05 21:39:30|286.55|284.35|286.55|284.35|286.55|284.35|286.55|284.35|0
1649194780000|2022-04-05 21:39:40|286.59|284.39|286.59|284.39|286.59|284.39|286.59|284.39|0
1649194800000|2022-04-05 21:40:00|286.62|284.42|286.62|284.42|286.62|284.42|286.62|284.42|0
1649194810000|2022-04-05 21:40:10|286.59|284.39|286.59|284.39|286.59|284.39|286.59|284.39|0
1649194830000|2022-04-05 21:40:30|286.62|284.42|286.55|284.35|286.62|284.42|286.55|284.35|0
1649194940000|2022-04-05 21:42:20|286.59|284.39|286.66|284.46|286.66|284.46|286.59|284.39|0
1649195070000|2022-04-05 21:44:30|286.62|284.42|286.59|284.39|286.62|284.42|286.59|284.39|0
1649195090000|2022-04-05 21:44:50|286.62|284.42|286.55|284.35|286.62|284.42|286.55|284.35|0
1649195190000|2022-04-05 21:46:30|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1649195210000|2022-04-05 21:46:50|286.48|284.28|286.2|284|286.48|284.28|286.2|284|0
1649195230000|2022-04-05 21:47:10|286.23|284.03|286.23|284.03|286.23|284.03|286.23|284.03|0
1649195240000|2022-04-05 21:47:20|286.3|284.1|286.3|284.1|286.3|284.1|286.3|284.1|0
1649195250000|2022-04-05 21:47:30|286.23|284.03|286.23|284.03|286.23|284.03|286.23|284.03|0
1649195320000|2022-04-05 21:48:40|286.2|284|286.2|284|286.27|284.07|286.2|284|0
1649195330000|2022-04-05 21:48:50|286.23|284.03|286.23|284.03|286.23|284.03|286.23|284.03|0
1649195400000|2022-04-05 21:50:00|286.17|283.97|286.17|283.97|286.17|283.97|286.17|283.97|0
1649195410000|2022-04-05 21:50:10|286.13|283.93|286.13|283.93|286.13|283.93|286.13|283.93|0
1649195450000|2022-04-05 21:50:50|286.17|283.97|286.17|283.97|286.17|283.97|286.17|283.97|0
1649195460000|2022-04-05 21:51:00|286.13|283.93|286.13|283.93|286.13|283.93|286.13|283.93|0
1649195470000|2022-04-05 21:51:10|286.17|283.97|286.17|283.97|286.17|283.97|286.17|283.97|0
1649195490000|2022-04-05 21:51:30|286.16|283.96|286.16|283.96|286.16|283.96|286.16|283.96|0
1649195550000|2022-04-05 21:52:30|286.13|283.93|286.13|283.93|286.13|283.93|286.13|283.93|0
1649195580000|2022-04-05 21:53:00|286.16|283.96|286.16|283.96|286.16|283.96|286.16|283.96|0
1649195610000|2022-04-05 21:53:30|286.13|283.93|286.13|283.93|286.13|283.93|286.13|283.93|0
1649195660000|2022-04-05 21:54:20|286.12|283.92|286.12|283.92|286.12|283.92|286.12|283.92|0
1649195840000|2022-04-05 21:57:20|286.16|283.96|286.16|283.96|286.16|283.96|286.16|283.96|0
1649195860000|2022-04-05 21:57:40|286.12|283.92|286.12|283.92|286.12|283.92|286.12|283.92|0
1649195870000|2022-04-05 21:57:50|286.16|283.96|286.16|283.96|286.16|283.96|286.16|283.96|0
1649195880000|2022-04-05 21:58:00|286.12|283.92|286.31|284.11|286.31|284.11|286.12|283.92|0
1649195940000|2022-04-05 21:59:00|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1649195950000|2022-04-05 21:59:10|286.1|283.9|286.1|283.9|286.1|283.9|286.1|283.9|0
1649196000000|2022-04-05 22:00:00|285.26|283.06|285.26|283.06|285.73|283.53|285.26|283.06|0
1649196010000|2022-04-05 22:00:10|285.14|282.94|285.14|282.94|285.14|282.94|285.14|282.94|0
1649196040000|2022-04-05 22:00:40|285.38|283.18|285.38|283.18|285.38|283.18|285.38|283.18|0
1649196050000|2022-04-05 22:00:50|285.14|282.94|285.14|282.94|285.14|282.94|285.14|282.94|0
1649196060000|2022-04-05 22:01:00|285.25|283.05|285.62|283.42|285.62|283.42|285.25|283.05|0
1649196070000|2022-04-05 22:01:10|285.38|283.18|285.14|282.94|285.38|283.18|285.14|282.94|0
1649196080000|2022-04-05 22:01:20|285.38|283.18|285.02|282.82|285.38|283.18|285.02|282.82|0
1649196090000|2022-04-05 22:01:30|284.9|282.7|284.9|282.7|284.9|282.7|284.9|282.7|0
1649196100000|2022-04-05 22:01:40|284.78|282.58|284.66|282.46|284.78|282.58|284.66|282.46|0
1649196110000|2022-04-05 22:01:50|284.9|282.7|284.66|282.46|284.9|282.7|284.54|282.34|0
1649196120000|2022-04-05 22:02:00|284.9|282.7|284.66|282.46|284.9|282.7|284.66|282.46|0
1649196140000|2022-04-05 22:02:20|284.78|282.58|284.66|282.46|284.78|282.58|284.66|282.46|0
1649196150000|2022-04-05 22:02:30|284.78|282.58|284.9|282.7|284.9|282.7|284.66|282.46|0
1649196160000|2022-04-05 22:02:40|284.78|282.58|284.66|282.46|284.9|282.7|284.66|282.46|0
1649196200000|2022-04-05 22:03:20|284.9|282.7|284.9|282.7|284.9|282.7|284.9|282.7|0
1649196230000|2022-04-05 22:03:50|284.66|282.46|284.43|282.23|284.66|282.46|284.43|282.23|0
1649196240000|2022-04-05 22:04:00|284.42|282.22|284.42|282.22|284.42|282.22|284.42|282.22|0
1649196260000|2022-04-05 22:04:20|284.3|282.1|284.19|281.99|284.3|282.1|284.19|281.99|0
1649196340000|2022-04-05 22:05:40|284.42|282.22|284.42|282.22|284.42|282.22|284.19|281.99|0
1649196350000|2022-04-05 22:05:50|284.19|281.99|284.19|281.99|284.19|281.99|284.19|281.99|0
1649196380000|2022-04-05 22:06:20|283.95|281.75|283.95|281.75|283.95|281.75|283.95|281.75|0
1649196390000|2022-04-05 22:06:30|283.71|281.51|283.71|281.51|283.71|281.51|283.71|281.51|0
1649196400000|2022-04-05 22:06:40|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1649196450000|2022-04-05 22:07:30|283.95|281.75|283.95|281.75|283.95|281.75|283.71|281.51|0
1649196460000|2022-04-05 22:07:40|283.71|281.51|284.18|281.98|284.18|281.98|283.71|281.51|0
1649196470000|2022-04-05 22:07:50|283.95|281.75|283.95|281.75|283.95|281.75|283.95|281.75|0
1649196480000|2022-04-05 22:08:00|283.71|281.51|283.47|281.27|283.71|281.51|283.47|281.27|0
1649196490000|2022-04-05 22:08:10|283.71|281.51|283.47|281.27|283.71|281.51|283.47|281.27|0
1649196500000|2022-04-05 22:08:20|283.35|281.15|283.35|281.15|283.35|281.15|283.35|281.15|0
1649196510000|2022-04-05 22:08:30|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1649196530000|2022-04-05 22:08:50|283.35|281.15|283.35|281.15|283.35|281.15|283.35|281.15|0
1649196540000|2022-04-05 22:09:00|283.47|281.27|283.47|281.27|283.58|281.38|283.47|281.27|0
1649196560000|2022-04-05 22:09:20|283.35|281.15|283.35|281.15|283.35|281.15|283.35|281.15|0
1649196570000|2022-04-05 22:09:30|283.23|281.03|283.35|281.15|283.35|281.15|283.23|281.03|0
1649196580000|2022-04-05 22:09:40|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1649196600000|2022-04-05 22:10:00|283.71|281.51|283.71|281.51|283.71|281.51|283.47|281.27|0
1649196680000|2022-04-05 22:11:20|283.58|281.38|283.58|281.38|283.58|281.38|283.58|281.38|0
1649196690000|2022-04-05 22:11:30|283.71|281.51|283.71|281.51|283.71|281.51|283.71|281.51|0
1649196700000|2022-04-05 22:11:40|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1649196770000|2022-04-05 22:12:50|283.23|281.03|283.23|281.03|283.23|281.03|283.23|281.03|0
1649196780000|2022-04-05 22:13:00|283.47|281.27|283.47|281.27|283.47|281.27|283.34|281.14|0
1649196810000|2022-04-05 22:13:30|283.23|281.03|283.23|281.03|283.23|281.03|283.23|281.03|0
1649196820000|2022-04-05 22:13:40|283.34|281.14|283.23|281.03|283.34|281.14|283.23|281.03|0
1649196830000|2022-04-05 22:13:50|282.99|280.79|282.99|280.79|282.99|280.79|282.99|280.79|0
1649196880000|2022-04-05 22:14:40|282.75|280.55|282.75|280.55|282.75|280.55|282.75|280.55|0
1649196900000|2022-04-05 22:15:00|282.99|280.79|282.99|280.79|282.99|280.79|282.99|280.79|0
1649196910000|2022-04-05 22:15:10|282.75|280.55|282.75|280.55|282.75|280.55|282.75|280.55|0
1649196950000|2022-04-05 22:15:50|282.63|280.43|282.63|280.43|282.63|280.43|282.52|280.32|0
1649196960000|2022-04-05 22:16:00|282.75|280.55|282.75|280.55|282.75|280.55|282.75|280.55|0
1649196970000|2022-04-05 22:16:10|282.63|280.43|282.75|280.55|282.75|280.55|282.63|280.43|0
1649196990000|2022-04-05 22:16:30|282.52|280.32|282.52|280.32|282.52|280.32|282.52|280.32|0
1649197000000|2022-04-05 22:16:40|282.75|280.55|282.75|280.55|282.75|280.55|282.75|280.55|0
1649197040000|2022-04-05 22:17:20|282.63|280.43|282.63|280.43|282.63|280.43|282.63|280.43|0
1649197050000|2022-04-05 22:17:30|282.75|280.55|282.75|280.55|282.75|280.55|282.75|280.55|0
1649197070000|2022-04-05 22:17:50|282.87|280.67|282.87|280.67|282.87|280.67|282.87|280.67|0
1649197080000|2022-04-05 22:18:00|282.99|280.79|282.99|280.79|282.99|280.79|282.99|280.79|0
1649197110000|2022-04-05 22:18:30|282.87|280.67|282.75|280.55|282.99|280.79|282.75|280.55|0
1649197120000|2022-04-05 22:18:40|282.99|280.79|282.99|280.79|282.99|280.79|282.75|280.55|0
1649197140000|2022-04-05 22:19:00|283.1|280.9|283.1|280.9|283.1|280.9|283.1|280.9|0
1649197150000|2022-04-05 22:19:10|282.99|280.79|282.87|280.67|282.99|280.79|282.75|280.55|0
1649197160000|2022-04-05 22:19:20|282.99|280.79|282.99|280.79|282.99|280.79|282.99|280.79|0
1649197230000|2022-04-05 22:20:30|282.75|280.55|282.75|280.55|282.75|280.55|282.75|280.55|0
1649197240000|2022-04-05 22:20:40|282.51|280.31|282.75|280.55|282.75|280.55|282.51|280.31|0
1649197250000|2022-04-05 22:20:50|282.51|280.31|282.51|280.31|282.51|280.31|282.51|280.31|0
1649197260000|2022-04-05 22:21:00|282.75|280.55|282.75|280.55|282.75|280.55|282.75|280.55|0
1649197290000|2022-04-05 22:21:30|282.51|280.31|282.51|280.31|282.51|280.31|282.51|280.31|0
1649197380000|2022-04-05 22:23:00|282.39|280.19|281.8|279.6|282.39|280.19|281.8|279.6|0
1649197390000|2022-04-05 22:23:10|281.56|279.36|281.8|279.6|281.8|279.6|281.56|279.36|0
1649197400000|2022-04-05 22:23:20|281.56|279.36|282.04|279.84|282.04|279.84|281.56|279.36|0
1649197410000|2022-04-05 22:23:30|281.8|279.6|282.04|279.84|282.04|279.84|281.8|279.6|0
1649197420000|2022-04-05 22:23:40|281.8|279.6|281.8|279.6|281.8|279.6|281.8|279.6|0
1649197450000|2022-04-05 22:24:10|281.67|279.47|281.56|279.36|281.67|279.47|281.56|279.36|0
1649197470000|2022-04-05 22:24:30|281.8|279.6|281.56|279.36|281.8|279.6|281.56|279.36|0
1649197530000|2022-04-05 22:25:30|281.32|279.12|281.56|279.36|281.56|279.36|281.32|279.12|0
1649197570000|2022-04-05 22:26:10|281.44|279.24|281.44|279.24|281.44|279.24|281.32|279.12|0
1649197580000|2022-04-05 22:26:20|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649197590000|2022-04-05 22:26:30|281.44|279.24|281.32|279.12|281.44|279.24|281.32|279.12|0
1649197600000|2022-04-05 22:26:40|281.44|279.24|281.32|279.12|281.56|279.36|281.32|279.12|0
1649197610000|2022-04-05 22:26:50|281.08|278.88|281.08|278.88|281.08|278.88|281.08|278.88|0
1649197620000|2022-04-05 22:27:00|281.32|279.12|281.08|278.88|281.32|279.12|281.08|278.88|0
1649197630000|2022-04-05 22:27:10|281.32|279.12|281.56|279.36|281.56|279.36|281.32|279.12|0
1649197640000|2022-04-05 22:27:20|281.43|279.23|281.32|279.12|281.43|279.23|281.32|279.12|0
1649197670000|2022-04-05 22:27:50|281.08|278.88|281.08|278.88|281.08|278.88|281.08|278.88|0
1649197690000|2022-04-05 22:28:10|280.96|278.76|281.08|278.88|281.08|278.88|280.96|278.76|0
1649197720000|2022-04-05 22:28:40|280.85|278.65|280.96|278.76|280.96|278.76|280.85|278.65|0
1649197730000|2022-04-05 22:28:50|281.08|278.88|280.85|278.65|281.08|278.88|280.85|278.65|0
1649197740000|2022-04-05 22:29:00|281.08|278.88|281.08|278.88|281.08|278.88|281.08|278.88|0
1649197760000|2022-04-05 22:29:20|281.32|279.12|281.08|278.88|281.32|279.12|281.08|278.88|0
1649197770000|2022-04-05 22:29:30|281.32|279.12|281.08|278.88|281.32|279.12|281.08|278.88|0
1649197790000|2022-04-05 22:29:50|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649197800000|2022-04-05 22:30:00|281.79|279.59|282.27|280.07|282.27|280.07|281.79|279.59|0
1649197820000|2022-04-05 22:30:20|282.03|279.83|282.03|279.83|282.03|279.83|282.03|279.83|0
1649197830000|2022-04-05 22:30:30|281.91|279.71|282.14|279.94|282.14|279.94|281.91|279.71|0
1649197840000|2022-04-05 22:30:40|282.27|280.07|282.27|280.07|282.27|280.07|282.14|279.94|0
1649197870000|2022-04-05 22:31:10|282.03|279.83|282.03|279.83|282.03|279.83|282.03|279.83|0
1649197880000|2022-04-05 22:31:20|282.14|279.94|282.03|279.83|282.14|279.94|282.03|279.83|0
1649197890000|2022-04-05 22:31:30|282.27|280.07|282.27|280.07|282.27|280.07|282.27|280.07|0
1649197910000|2022-04-05 22:31:50|282.14|279.94|282.14|279.94|282.14|279.94|282.14|279.94|0
1649197920000|2022-04-05 22:32:00|282.27|280.07|282.27|280.07|282.27|280.07|282.27|280.07|0
1649198020000|2022-04-05 22:33:40|282.98|280.78|282.98|280.78|282.98|280.78|282.98|280.78|0
1649198030000|2022-04-05 22:33:50|282.85|280.65|282.74|280.54|282.85|280.65|282.74|280.54|0
1649198040000|2022-04-05 22:34:00|282.98|280.78|282.98|280.78|282.98|280.78|282.98|280.78|0
1649198050000|2022-04-05 22:34:10|282.85|280.65|282.98|280.78|282.98|280.78|282.85|280.65|0
1649198080000|2022-04-05 22:34:40|283.21|281.01|282.98|280.78|283.21|281.01|282.98|280.78|0
1649198110000|2022-04-05 22:35:10|283.09|280.89|283.21|281.01|283.21|281.01|283.09|280.89|0
1649198140000|2022-04-05 22:35:40|283.45|281.25|283.45|281.25|283.45|281.25|283.45|281.25|0
1649198160000|2022-04-05 22:36:00|282.98|280.78|282.98|280.78|282.98|280.78|282.98|280.78|0
1649198180000|2022-04-05 22:36:20|282.74|280.54|282.74|280.54|282.74|280.54|282.74|280.54|0
1649198200000|2022-04-05 22:36:40|282.5|280.3|282.5|280.3|282.5|280.3|282.5|280.3|0
1649198210000|2022-04-05 22:36:50|282.26|280.06|282.26|280.06|282.26|280.06|282.26|280.06|0
1649198290000|2022-04-05 22:38:10|282.5|280.3|282.5|280.3|282.5|280.3|282.5|280.3|0
1649198320000|2022-04-05 22:38:40|282.26|280.06|282.26|280.06|282.26|280.06|282.26|280.06|0
1649198330000|2022-04-05 22:38:50|282.14|279.94|282.14|279.94|282.14|279.94|282.14|279.94|0
1649198340000|2022-04-05 22:39:00|282.26|280.06|282.26|280.06|282.26|280.06|282.26|280.06|0
1649198370000|2022-04-05 22:39:30|282.5|280.3|282.26|280.06|282.5|280.3|282.26|280.06|0
1649198380000|2022-04-05 22:39:40|282.38|280.18|282.5|280.3|282.5|280.3|282.38|280.18|0
1649198420000|2022-04-05 22:40:20|282.74|280.54|282.74|280.54|282.74|280.54|282.74|280.54|0
1649198460000|2022-04-05 22:41:00|282.85|280.65|282.97|280.77|282.97|280.77|282.85|280.65|0
1649198480000|2022-04-05 22:41:20|282.73|280.53|282.73|280.53|282.73|280.53|282.73|280.53|0
1649198530000|2022-04-05 22:42:10|282.97|280.77|282.97|280.77|282.97|280.77|282.97|280.77|0
1649198560000|2022-04-05 22:42:40|283.21|281.01|283.68|281.48|283.68|281.48|283.21|281.01|0
1649198580000|2022-04-05 22:43:00|283.56|281.36|283.68|281.48|283.68|281.48|283.56|281.36|0
1649198620000|2022-04-05 22:43:40|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1649198630000|2022-04-05 22:43:50|283.68|281.48|283.68|281.48|283.68|281.48|283.68|281.48|0
1649198640000|2022-04-05 22:44:00|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1649198670000|2022-04-05 22:44:30|283.68|281.48|283.68|281.48|283.68|281.48|283.68|281.48|0
1649198680000|2022-04-05 22:44:40|283.44|281.24|283.44|281.24|283.44|281.24|283.44|281.24|0
1649198690000|2022-04-05 22:44:50|283.56|281.36|283.44|281.24|283.56|281.36|283.44|281.24|0
1649198720000|2022-04-05 22:45:20|283.68|281.48|283.68|281.48|283.68|281.48|283.68|281.48|0
1649198740000|2022-04-05 22:45:40|283.44|281.24|283.68|281.48|283.68|281.48|283.44|281.24|0
1649198760000|2022-04-05 22:46:00|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1649198820000|2022-04-05 22:47:00|283.68|281.48|283.44|281.24|283.68|281.48|283.44|281.24|0
1649198830000|2022-04-05 22:47:10|283.56|281.36|283.56|281.36|283.56|281.36|283.56|281.36|0
1649198840000|2022-04-05 22:47:20|283.68|281.48|283.68|281.48|283.68|281.48|283.68|281.48|0
1649198850000|2022-04-05 22:47:30|283.44|281.24|283.68|281.48|283.68|281.48|283.44|281.24|0
1649198870000|2022-04-05 22:47:50|283.56|281.36|283.44|281.24|283.56|281.36|283.44|281.24|0
1649198890000|2022-04-05 22:48:10|283.56|281.36|283.56|281.36|283.56|281.36|283.56|281.36|0
1649198910000|2022-04-05 22:48:30|283.44|281.24|283.56|281.36|283.56|281.36|283.44|281.24|0
1649198920000|2022-04-05 22:48:40|283.44|281.24|283.44|281.24|283.44|281.24|283.44|281.24|0
1649198950000|2022-04-05 22:49:10|283.68|281.48|283.68|281.48|283.68|281.48|283.68|281.48|0
1649199020000|2022-04-05 22:50:20|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1649199060000|2022-04-05 22:51:00|283.68|281.48|283.68|281.48|283.68|281.48|283.68|281.48|0
1649199070000|2022-04-05 22:51:10|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1649199100000|2022-04-05 22:51:40|283.79|281.59|283.68|281.48|283.79|281.59|283.68|281.48|0
1649199110000|2022-04-05 22:51:50|283.91|281.71|283.91|281.71|283.91|281.71|283.91|281.71|0
1649199180000|2022-04-05 22:53:00|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1649199210000|2022-04-05 22:53:30|283.91|281.71|283.91|281.71|283.91|281.71|283.91|281.71|0
1649199220000|2022-04-05 22:53:40|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1649199240000|2022-04-05 22:54:00|284.39|282.19|284.39|282.19|284.39|282.19|284.39|282.19|0
1649199250000|2022-04-05 22:54:10|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1649199260000|2022-04-05 22:54:20|284.39|282.19|284.26|282.06|284.39|282.19|284.26|282.06|0
1649199270000|2022-04-05 22:54:30|284.39|282.19|284.39|282.19|284.39|282.19|284.39|282.19|0
1649199290000|2022-04-05 22:54:50|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1649199310000|2022-04-05 22:55:10|283.91|281.71|283.91|281.71|283.91|281.71|283.91|281.71|0
1649199320000|2022-04-05 22:55:20|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1649199440000|2022-04-05 22:57:20|283.91|281.71|283.91|281.71|283.91|281.71|283.91|281.71|0
1649199490000|2022-04-05 22:58:10|284.15|281.95|283.91|281.71|284.15|281.95|283.91|281.71|0
1649199630000|2022-04-05 23:00:30|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1649199660000|2022-04-05 23:01:00|283.91|281.71|284.15|281.95|284.15|281.95|283.91|281.71|0
1649199730000|2022-04-05 23:02:10|283.91|281.71|283.91|281.71|283.91|281.71|283.91|281.71|0
1649199740000|2022-04-05 23:02:20|283.67|281.47|283.67|281.47|283.67|281.47|283.67|281.47|0
1649199750000|2022-04-05 23:02:30|284.14|281.94|284.14|281.94|284.14|281.94|284.14|281.94|0
1649199790000|2022-04-05 23:03:10|284.26|282.06|284.14|281.94|284.26|282.06|284.14|281.94|0
1649199800000|2022-04-05 23:03:20|283.91|281.71|283.91|281.71|283.91|281.71|283.91|281.71|0
1649199860000|2022-04-05 23:04:20|284.14|281.94|284.14|281.94|284.14|281.94|284.14|281.94|0
1649199890000|2022-04-05 23:04:50|283.91|281.71|283.91|281.71|283.91|281.71|283.91|281.71|0
1649199900000|2022-04-05 23:05:00|283.67|281.47|283.67|281.47|283.67|281.47|283.67|281.47|0
1649199930000|2022-04-05 23:05:30|283.43|281.23|283.43|281.23|283.43|281.23|283.43|281.23|0
1649199960000|2022-04-05 23:06:00|283.67|281.47|283.67|281.47|283.67|281.47|283.67|281.47|0
1649199970000|2022-04-05 23:06:10|283.43|281.23|283.43|281.23|283.43|281.23|283.43|281.23|0
1649200010000|2022-04-05 23:06:50|283.19|280.99|283.19|280.99|283.19|280.99|283.19|280.99|0
1649200050000|2022-04-05 23:07:30|282.95|280.75|282.95|280.75|282.95|280.75|282.95|280.75|0
1649200130000|2022-04-05 23:08:50|283.19|280.99|283.19|280.99|283.19|280.99|283.19|280.99|0
1649200140000|2022-04-05 23:09:00|283.07|280.87|283.07|280.87|283.07|280.87|283.07|280.87|0
1649200150000|2022-04-05 23:09:10|282.95|280.75|282.95|280.75|282.95|280.75|282.95|280.75|0
1649200190000|2022-04-05 23:09:50|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1649200200000|2022-04-05 23:10:00|282.95|280.75|282.95|280.75|282.95|280.75|282.95|280.75|0
1649200220000|2022-04-05 23:10:20|282.83|280.63|282.83|280.63|282.95|280.75|282.83|280.63|0
1649200230000|2022-04-05 23:10:30|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1649200250000|2022-04-05 23:10:50|282.83|280.63|282.71|280.51|282.95|280.75|282.71|280.51|0
1649200260000|2022-04-05 23:11:00|282.95|280.75|282.71|280.51|282.95|280.75|282.71|280.51|0
1649200270000|2022-04-05 23:11:10|282.83|280.63|282.95|280.75|282.95|280.75|282.83|280.63|0
1649200280000|2022-04-05 23:11:20|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1649200320000|2022-04-05 23:12:00|282.47|280.27|282.71|280.51|282.71|280.51|282.47|280.27|0
1649200330000|2022-04-05 23:12:10|282.47|280.27|282.59|280.39|282.59|280.39|282.47|280.27|0
1649200340000|2022-04-05 23:12:20|282.47|280.27|282.71|280.51|282.71|280.51|282.47|280.27|0
1649200410000|2022-04-05 23:13:30|282.47|280.27|282.47|280.27|282.47|280.27|282.47|280.27|0
1649200490000|2022-04-05 23:14:50|282.24|280.04|282.24|280.04|282.24|280.04|282.24|280.04|0
1649200510000|2022-04-05 23:15:10|282.23|280.03|282.23|280.03|282.23|280.03|282.23|280.03|0
1649200550000|2022-04-05 23:15:50|282|279.8|282|279.8|282|279.8|282|279.8|0
1649200560000|2022-04-05 23:16:00|282.23|280.03|282.23|280.03|282.23|280.03|282.23|280.03|0
1649200630000|2022-04-05 23:17:10|282.47|280.27|282.47|280.27|282.47|280.27|282.47|280.27|0
1649200670000|2022-04-05 23:17:50|282.23|280.03|282.23|280.03|282.35|280.15|282.23|280.03|0
1649200680000|2022-04-05 23:18:00|282.47|280.27|282.47|280.27|282.47|280.27|282.47|280.27|0
1649200690000|2022-04-05 23:18:10|282.58|280.38|282.71|280.51|282.71|280.51|282.58|280.38|0
1649200700000|2022-04-05 23:18:20|282.47|280.27|282.71|280.51|282.71|280.51|282.47|280.27|0
1649200850000|2022-04-05 23:20:50|282.94|280.74|282.94|280.74|282.94|280.74|282.94|280.74|0
1649200950000|2022-04-05 23:22:30|282.82|280.62|282.7|280.5|282.94|280.74|282.7|280.5|0
1649201080000|2022-04-05 23:24:40|282.47|280.27|282.47|280.27|282.47|280.27|282.47|280.27|0
1649201110000|2022-04-05 23:25:10|282.23|280.03|282.23|280.03|282.23|280.03|282.23|280.03|0
1649201130000|2022-04-05 23:25:30|281.99|279.79|281.99|279.79|281.99|279.79|281.99|279.79|0
1649201250000|2022-04-05 23:27:30|281.75|279.55|281.75|279.55|281.75|279.55|281.75|279.55|0
1649201260000|2022-04-05 23:27:40|281.99|279.79|281.75|279.55|281.99|279.79|281.75|279.55|0
1649201300000|2022-04-05 23:28:20|281.99|279.79|281.99|279.79|281.99|279.79|281.99|279.79|0
1649201310000|2022-04-05 23:28:30|282.23|280.03|282.23|280.03|282.23|280.03|282.23|280.03|0
1649201320000|2022-04-05 23:28:40|282.46|280.26|282.22|280.02|282.46|280.26|282.22|280.02|0
1649201330000|2022-04-05 23:28:50|282.46|280.26|282.34|280.14|282.46|280.26|282.34|280.14|0
1649201340000|2022-04-05 23:29:00|282.22|280.02|282.22|280.02|282.22|280.02|282.22|280.02|0
1649201390000|2022-04-05 23:29:50|281.99|279.79|281.99|279.79|281.99|279.79|281.99|279.79|0
1649201400000|2022-04-05 23:30:00|282.22|280.02|282.22|280.02|282.22|280.02|282.22|280.02|0
1649201450000|2022-04-05 23:30:50|282.34|280.14|282.34|280.14|282.34|280.14|282.34|280.14|0
1649201460000|2022-04-05 23:31:00|282.22|280.02|282.22|280.02|282.22|280.02|282.22|280.02|0
1649201470000|2022-04-05 23:31:10|282.46|280.26|282.46|280.26|282.46|280.26|282.46|280.26|0
1649201530000|2022-04-05 23:32:10|282.22|280.02|282.22|280.02|282.22|280.02|282.22|280.02|0
1649201580000|2022-04-05 23:33:00|282.46|280.26|282.46|280.26|282.46|280.26|282.46|280.26|0
1649201590000|2022-04-05 23:33:10|282.7|280.5|282.7|280.5|282.7|280.5|282.7|280.5|0
1649201730000|2022-04-05 23:35:30|282.69|280.49|282.69|280.49|282.69|280.49|282.69|280.49|0
1649201740000|2022-04-05 23:35:40|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1649201770000|2022-04-05 23:36:10|282.81|280.61|282.81|280.61|282.93|280.73|282.81|280.61|0
1649201780000|2022-04-05 23:36:20|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1649201800000|2022-04-05 23:36:40|282.69|280.49|282.69|280.49|282.69|280.49|282.69|280.49|0
1649201840000|2022-04-05 23:37:20|282.46|280.26|282.46|280.26|282.46|280.26|282.46|280.26|0
1649201930000|2022-04-05 23:38:50|282.45|280.25|282.45|280.25|282.45|280.25|282.45|280.25|0
1649201980000|2022-04-05 23:39:40|282.69|280.49|282.69|280.49|282.69|280.49|282.69|280.49|0
1649201990000|2022-04-05 23:39:50|282.57|280.37|282.69|280.49|282.69|280.49|282.57|280.37|0
1649202030000|2022-04-05 23:40:30|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1649202050000|2022-04-05 23:40:50|283.17|280.97|283.17|280.97|283.17|280.97|283.17|280.97|0
1649202060000|2022-04-05 23:41:00|282.93|280.73|283.17|280.97|283.17|280.97|282.93|280.73|0
1649202070000|2022-04-05 23:41:10|283.64|281.44|283.64|281.44|283.64|281.44|283.64|281.44|0
1649202090000|2022-04-05 23:41:30|283.88|281.68|283.88|281.68|283.88|281.68|283.88|281.68|0
1649202100000|2022-04-05 23:41:40|284.12|281.92|284.12|281.92|284.12|281.92|284.12|281.92|0
1649202120000|2022-04-05 23:42:00|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1649202130000|2022-04-05 23:42:10|284.12|281.92|284.12|281.92|284.12|281.92|284.12|281.92|0
1649202140000|2022-04-05 23:42:20|284.23|282.03|284.12|281.92|284.23|282.03|284.12|281.92|0
1649202150000|2022-04-05 23:42:30|283.99|281.79|283.99|281.79|283.99|281.79|283.99|281.79|0
1649202160000|2022-04-05 23:42:40|284.12|281.92|284.12|281.92|284.12|281.92|283.88|281.68|0
1649202170000|2022-04-05 23:42:50|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1649202200000|2022-04-05 23:43:20|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1649202220000|2022-04-05 23:43:40|284.83|282.63|284.83|282.63|284.83|282.63|284.83|282.63|0
1649202230000|2022-04-05 23:43:50|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1649202240000|2022-04-05 23:44:00|284.83|282.63|284.83|282.63|284.94|282.74|284.83|282.63|0
1649202250000|2022-04-05 23:44:10|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1649202260000|2022-04-05 23:44:20|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1649202270000|2022-04-05 23:44:30|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1649202280000|2022-04-05 23:44:40|284.83|282.63|284.83|282.63|284.83|282.63|284.83|282.63|0
1649202300000|2022-04-05 23:45:00|284.59|282.39|284.7|282.5|284.83|282.63|284.59|282.39|0
1649202310000|2022-04-05 23:45:10|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1649202320000|2022-04-05 23:45:20|284.83|282.63|284.59|282.39|284.83|282.63|284.59|282.39|0
1649202340000|2022-04-05 23:45:40|284.35|282.15|284.59|282.39|284.59|282.39|284.35|282.15|0
1649202350000|2022-04-05 23:45:50|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1649202360000|2022-04-05 23:46:00|284.11|281.91|284.35|282.15|284.35|282.15|284.11|281.91|0
1649202380000|2022-04-05 23:46:20|284.11|281.91|284.11|281.91|284.35|282.15|284.11|281.91|0
1649202390000|2022-04-05 23:46:30|284.35|282.15|284.11|281.91|284.35|282.15|284.11|281.91|0
1649202410000|2022-04-05 23:46:50|283.88|281.68|283.87|281.67|283.88|281.68|283.87|281.67|0
1649202430000|2022-04-05 23:47:10|284.11|281.91|284.11|281.91|284.11|281.91|284.11|281.91|0
1649202440000|2022-04-05 23:47:20|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1649202450000|2022-04-05 23:47:30|284.11|281.91|284.11|281.91|284.11|281.91|284.11|281.91|0
1649202480000|2022-04-05 23:48:00|283.87|281.67|283.87|281.67|283.87|281.67|283.87|281.67|0
1649202490000|2022-04-05 23:48:10|283.64|281.44|283.51|281.31|283.64|281.44|283.51|281.31|0
1649202500000|2022-04-05 23:48:20|283.4|281.2|283.64|281.44|283.64|281.44|283.4|281.2|0
1649202540000|2022-04-05 23:49:00|283.75|281.55|283.87|281.67|283.87|281.67|283.75|281.55|0
1649202580000|2022-04-05 23:49:40|283.64|281.44|283.51|281.31|283.64|281.44|283.51|281.31|0
1649202590000|2022-04-05 23:49:50|283.4|281.2|283.4|281.2|283.51|281.31|283.4|281.2|0
1649202600000|2022-04-05 23:50:00|283.64|281.44|283.63|281.43|283.64|281.44|283.4|281.2|0
1649202610000|2022-04-05 23:50:10|283.87|281.67|283.87|281.67|283.87|281.67|283.87|281.67|0
1649202620000|2022-04-05 23:50:20|283.75|281.55|283.87|281.67|283.87|281.67|283.75|281.55|0
1649202630000|2022-04-05 23:50:30|283.63|281.43|283.87|281.67|283.87|281.67|283.63|281.43|0
1649202640000|2022-04-05 23:50:40|283.63|281.43|283.87|281.67|283.87|281.67|283.63|281.43|0
1649202650000|2022-04-05 23:50:50|283.75|281.55|283.63|281.43|283.75|281.55|283.63|281.43|0
1649202660000|2022-04-05 23:51:00|283.87|281.67|283.87|281.67|283.87|281.67|283.87|281.67|0
1649202700000|2022-04-05 23:51:40|283.63|281.43|283.63|281.43|283.63|281.43|283.63|281.43|0
1649202730000|2022-04-05 23:52:10|283.87|281.67|284.11|281.91|284.11|281.91|283.87|281.67|0
1649202740000|2022-04-05 23:52:20|283.87|281.67|283.87|281.67|283.87|281.67|283.87|281.67|0
1649202750000|2022-04-05 23:52:30|283.63|281.43|283.63|281.43|283.63|281.43|283.63|281.43|0
1649202760000|2022-04-05 23:52:40|283.87|281.67|283.87|281.67|283.87|281.67|283.87|281.67|0
1649202790000|2022-04-05 23:53:10|283.63|281.43|283.63|281.43|283.63|281.43|283.63|281.43|0
1649202800000|2022-04-05 23:53:20|283.51|281.31|283.75|281.55|283.75|281.55|283.51|281.31|0
1649202810000|2022-04-05 23:53:30|283.63|281.43|283.63|281.43|283.63|281.43|283.63|281.43|0
1649202960000|2022-04-05 23:56:00|283.39|281.19|283.16|280.96|283.39|281.19|283.16|280.96|0
1649202980000|2022-04-05 23:56:20|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1649202990000|2022-04-05 23:56:30|282.92|280.72|282.92|280.72|283.03|280.83|282.92|280.72|0
1649203000000|2022-04-05 23:56:40|282.79|280.59|282.92|280.72|282.92|280.72|282.79|280.59|0
1649203010000|2022-04-05 23:56:50|282.68|280.48|282.68|280.48|282.68|280.48|282.68|280.48|0
1649203040000|2022-04-05 23:57:20|282.92|280.72|283.03|280.83|283.03|280.83|282.92|280.72|0
1649203050000|2022-04-05 23:57:30|282.92|280.72|283.15|280.95|283.15|280.95|282.92|280.72|0
1649203060000|2022-04-05 23:57:40|282.92|280.72|282.92|280.72|283.03|280.83|282.92|280.72|0
1649203070000|2022-04-05 23:57:50|282.68|280.48|282.68|280.48|282.68|280.48|282.68|280.48|0
1649203080000|2022-04-05 23:58:00|282.44|280.24|282.55|280.35|282.55|280.35|282.44|280.24|0
1649203090000|2022-04-05 23:58:10|282.68|280.48|282.2|280|282.68|280.48|282.2|280|0
1649203100000|2022-04-05 23:58:20|281.97|279.77|281.97|279.77|281.97|279.77|281.97|279.77|0
1649203110000|2022-04-05 23:58:30|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1649203120000|2022-04-05 23:58:40|281.84|279.64|281.97|279.77|281.97|279.77|281.84|279.64|0
1649203140000|2022-04-05 23:59:00|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1649203160000|2022-04-05 23:59:20|281.96|279.76|282.2|280|282.2|280|281.96|279.76|0
1649203170000|2022-04-05 23:59:30|281.96|279.76|281.96|279.76|281.96|279.76|281.96|279.76|0
1649203180000|2022-04-05 23:59:40|282.2|280|282.2|280|282.2|280|282.2|280|0
1649203190000|2022-04-05 23:59:50|281.96|279.76|282.44|280.24|282.44|280.24|281.96|279.76|0
1649203200000|2022-04-06 00:00:00|282.2|280|282.2|280|282.2|280|281.96|279.76|0
1649203210000|2022-04-06 00:00:10|281.96|279.76|281.96|279.76|281.96|279.76|281.96|279.76|0
1649203220000|2022-04-06 00:00:20|281.73|279.53|281.49|279.29|281.73|279.53|281.49|279.29|0
1649203240000|2022-04-06 00:00:40|281.25|279.05|281.25|279.05|281.25|279.05|281.25|279.05|0
1649203250000|2022-04-06 00:00:50|281.01|278.81|280.78|278.58|281.01|278.81|280.78|278.58|0
1649203260000|2022-04-06 00:01:00|280.54|278.34|280.54|278.34|280.54|278.34|280.3|278.1|0
1649203280000|2022-04-06 00:01:20|280.3|278.1|280.54|278.34|280.54|278.34|280.3|278.1|0
1649203290000|2022-04-06 00:01:30|280.78|278.58|280.65|278.45|280.78|278.58|280.54|278.34|0
1649203300000|2022-04-06 00:01:40|280.54|278.34|280.3|278.1|280.54|278.34|280.3|278.1|0
1649203310000|2022-04-06 00:01:50|280.54|278.34|280.78|278.58|280.78|278.58|280.54|278.34|0
1649203320000|2022-04-06 00:02:00|280.54|278.34|281.01|278.81|281.01|278.81|280.54|278.34|0
1649203330000|2022-04-06 00:02:10|280.78|278.58|280.54|278.34|280.78|278.58|280.54|278.34|0
1649203340000|2022-04-06 00:02:20|280.42|278.22|280.3|278.1|280.54|278.34|280.3|278.1|0
1649203350000|2022-04-06 00:02:30|280.54|278.34|280.78|278.58|280.78|278.58|280.54|278.34|0
1649203360000|2022-04-06 00:02:40|280.3|278.1|280.54|278.34|280.54|278.34|280.3|278.1|0
1649203370000|2022-04-06 00:02:50|280.3|278.1|280.3|278.1|280.3|278.1|280.06|277.86|0
1649203380000|2022-04-06 00:03:00|280.06|277.86|280.54|278.34|280.54|278.34|280.06|277.86|0
1649203390000|2022-04-06 00:03:10|280.78|278.58|280.3|278.1|280.78|278.58|280.3|278.1|0
1649203400000|2022-04-06 00:03:20|280.54|278.34|280.54|278.34|280.54|278.34|280.54|278.34|0
1649203410000|2022-04-06 00:03:30|280.77|278.57|280.54|278.34|280.77|278.57|280.54|278.34|0
1649203420000|2022-04-06 00:03:40|280.3|278.1|280.54|278.34|280.54|278.34|280.3|278.1|0
1649203430000|2022-04-06 00:03:50|280.77|278.57|280.77|278.57|281.01|278.81|280.54|278.34|0
1649203440000|2022-04-06 00:04:00|280.54|278.34|280.77|278.57|280.77|278.57|280.54|278.34|0
1649203450000|2022-04-06 00:04:10|280.54|278.34|280.77|278.57|280.77|278.57|280.54|278.34|0
1649203460000|2022-04-06 00:04:20|281.01|278.81|281.25|279.05|281.25|279.05|281.01|278.81|0
1649203470000|2022-04-06 00:04:30|281.49|279.29|281.72|279.52|281.72|279.52|281.49|279.29|0
1649203480000|2022-04-06 00:04:40|281.96|279.76|281.49|279.29|281.96|279.76|281.49|279.29|0
1649203490000|2022-04-06 00:04:50|281.25|279.05|280.54|278.34|281.25|279.05|280.54|278.34|0
1649203500000|2022-04-06 00:05:00|280.3|278.1|280.3|278.1|280.3|278.1|279.82|277.62|0
1649203510000|2022-04-06 00:05:10|280.54|278.34|280.77|278.57|280.77|278.57|280.54|278.34|0
1649203520000|2022-04-06 00:05:20|281.01|278.81|281.25|279.05|281.25|279.05|281.01|278.81|0
1649203530000|2022-04-06 00:05:30|281.49|279.29|282.2|280|282.2|280|281.49|279.29|0
1649203540000|2022-04-06 00:05:40|282.44|280.24|282.67|280.47|282.67|280.47|282.44|280.24|0
1649203550000|2022-04-06 00:05:50|282.44|280.24|282.2|280|282.44|280.24|282.2|280|0
1649203560000|2022-04-06 00:06:00|282.44|280.24|282.44|280.24|282.44|280.24|282.44|280.24|0
1649203570000|2022-04-06 00:06:10|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649203580000|2022-04-06 00:06:20|283.15|280.95|283.62|281.42|283.62|281.42|283.15|280.95|0
1649203590000|2022-04-06 00:06:30|283.86|281.66|283.62|281.42|283.86|281.66|283.62|281.42|0
1649203600000|2022-04-06 00:06:40|283.39|281.19|282.91|280.71|283.39|281.19|282.91|280.71|0
1649203610000|2022-04-06 00:06:50|282.67|280.47|282.91|280.71|282.91|280.71|282.67|280.47|0
1649203620000|2022-04-06 00:07:00|282.67|280.47|282.91|280.71|282.91|280.71|282.67|280.47|0
1649203630000|2022-04-06 00:07:10|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649203640000|2022-04-06 00:07:20|282.43|280.23|282.2|280|282.43|280.23|282.2|280|0
1649203650000|2022-04-06 00:07:30|282.43|280.23|282.2|280|282.43|280.23|282.2|280|0
1649203660000|2022-04-06 00:07:40|282.31|280.11|282.43|280.23|282.43|280.23|282.2|280|0
1649203670000|2022-04-06 00:07:50|281.96|279.76|282.31|280.11|282.31|280.11|281.96|279.76|0
1649203680000|2022-04-06 00:08:00|282.67|280.47|282.91|280.71|282.91|280.71|282.67|280.47|0
1649203690000|2022-04-06 00:08:10|282.67|280.47|282.91|280.71|282.91|280.71|282.67|280.47|0
1649203700000|2022-04-06 00:08:20|283.02|280.82|283.26|281.06|283.26|281.06|283.02|280.82|0
1649203710000|2022-04-06 00:08:30|283.38|281.18|283.38|281.18|283.38|281.18|283.38|281.18|0
1649203720000|2022-04-06 00:08:40|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1649203730000|2022-04-06 00:08:50|283.38|281.18|283.15|280.95|283.38|281.18|283.15|280.95|0
1649203750000|2022-04-06 00:09:10|283.38|281.18|283.15|280.95|283.38|281.18|283.15|280.95|0
1649203760000|2022-04-06 00:09:20|283.26|281.06|282.67|280.47|283.26|281.06|282.67|280.47|0
1649203770000|2022-04-06 00:09:30|282.78|280.58|282.78|280.58|282.78|280.58|282.78|280.58|0
1649203780000|2022-04-06 00:09:40|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649203790000|2022-04-06 00:09:50|282.91|280.71|283.38|281.18|283.38|281.18|282.91|280.71|0
1649203800000|2022-04-06 00:10:00|283.62|281.42|283.86|281.66|283.86|281.66|283.62|281.42|0
1649203810000|2022-04-06 00:10:10|284.1|281.9|283.86|281.66|284.1|281.9|283.86|281.66|0
1649203830000|2022-04-06 00:10:30|284.1|281.9|283.86|281.66|284.1|281.9|283.86|281.66|0
1649203840000|2022-04-06 00:10:40|284.1|281.9|284.1|281.9|284.1|281.9|284.1|281.9|0
1649203850000|2022-04-06 00:10:50|283.86|281.66|283.62|281.42|283.86|281.66|283.62|281.42|0
1649203860000|2022-04-06 00:11:00|283.86|281.66|283.62|281.42|283.86|281.66|283.62|281.42|0
1649203870000|2022-04-06 00:11:10|283.86|281.66|283.86|281.66|283.86|281.66|283.86|281.66|0
1649203880000|2022-04-06 00:11:20|284.1|281.9|283.86|281.66|284.1|281.9|283.86|281.66|0
1649203890000|2022-04-06 00:11:30|284.1|281.9|283.86|281.66|284.1|281.9|283.86|281.66|0
1649203910000|2022-04-06 00:11:50|284.09|281.89|283.86|281.66|284.09|281.89|283.86|281.66|0
1649203930000|2022-04-06 00:12:10|284.09|281.89|284.09|281.89|284.09|281.89|284.09|281.89|0
1649203980000|2022-04-06 00:13:00|284.81|282.61|284.57|282.37|284.81|282.61|284.57|282.37|0
1649203990000|2022-04-06 00:13:10|284.33|282.13|284.09|281.89|284.33|282.13|284.09|281.89|0
1649204000000|2022-04-06 00:13:20|284.33|282.13|284.57|282.37|284.57|282.37|284.33|282.13|0
1649204020000|2022-04-06 00:13:40|284.33|282.13|284.33|282.13|284.33|282.13|284.09|281.89|0
1649204030000|2022-04-06 00:13:50|284.09|281.89|284.57|282.37|284.57|282.37|284.09|281.89|0
1649204040000|2022-04-06 00:14:00|284.33|282.13|284.57|282.37|284.57|282.37|284.33|282.13|0
1649204060000|2022-04-06 00:14:20|284.81|282.61|284.81|282.61|284.81|282.61|284.81|282.61|0
1649204070000|2022-04-06 00:14:30|284.33|282.13|284.09|281.89|284.33|282.13|284.09|281.89|0
1649204080000|2022-04-06 00:14:40|283.85|281.65|284.09|281.89|284.09|281.89|283.85|281.65|0
1649204100000|2022-04-06 00:15:00|283.97|281.77|284.09|281.89|284.33|282.13|283.97|281.77|0
1649204110000|2022-04-06 00:15:10|283.85|281.65|283.85|281.65|284.09|281.89|283.85|281.65|0
1649204130000|2022-04-06 00:15:30|284.09|281.89|284.09|281.89|284.09|281.89|284.09|281.89|0
1649204140000|2022-04-06 00:15:40|284.33|282.13|284.33|282.13|284.33|282.13|284.33|282.13|0
1649204150000|2022-04-06 00:15:50|284.57|282.37|284.57|282.37|284.68|282.48|284.57|282.37|0
1649204160000|2022-04-06 00:16:00|284.33|282.13|284.33|282.13|284.33|282.13|284.33|282.13|0
1649204170000|2022-04-06 00:16:10|284.09|281.89|283.85|281.65|284.09|281.89|283.85|281.65|0
1649204180000|2022-04-06 00:16:20|283.62|281.42|283.62|281.42|283.62|281.42|283.62|281.42|0
1649204190000|2022-04-06 00:16:30|283.85|281.65|283.85|281.65|283.85|281.65|283.85|281.65|0
1649204200000|2022-04-06 00:16:40|283.62|281.42|283.38|281.18|283.62|281.42|283.38|281.18|0
1649204210000|2022-04-06 00:16:50|283.62|281.42|283.38|281.18|283.62|281.42|283.38|281.18|0
1649204230000|2022-04-06 00:17:10|283.14|280.94|283.38|281.18|283.38|281.18|283.14|280.94|0
1649204240000|2022-04-06 00:17:20|283.62|281.42|283.62|281.42|283.85|281.65|283.62|281.42|0
1649204250000|2022-04-06 00:17:30|283.38|281.18|283.62|281.42|283.62|281.42|283.38|281.18|0
1649204260000|2022-04-06 00:17:40|283.61|281.41|283.61|281.41|283.61|281.41|283.61|281.41|0
1649204270000|2022-04-06 00:17:50|283.38|281.18|283.38|281.18|283.38|281.18|283.38|281.18|0
1649204280000|2022-04-06 00:18:00|283.14|280.94|283.14|280.94|283.14|280.94|283.14|280.94|0
1649204290000|2022-04-06 00:18:10|283.38|281.18|283.14|280.94|283.38|281.18|283.14|280.94|0
1649204300000|2022-04-06 00:18:20|282.9|280.7|282.9|280.7|282.9|280.7|282.9|280.7|0
1649204310000|2022-04-06 00:18:30|282.66|280.46|282.9|280.7|282.9|280.7|282.66|280.46|0
1649204330000|2022-04-06 00:18:50|283.14|280.94|283.14|280.94|283.14|280.94|283.14|280.94|0
1649204340000|2022-04-06 00:19:00|283.01|280.81|282.9|280.7|283.01|280.81|282.9|280.7|0
1649204350000|2022-04-06 00:19:10|283.14|280.94|283.38|281.18|283.38|281.18|283.14|280.94|0
1649204360000|2022-04-06 00:19:20|283.14|280.94|283.38|281.18|283.38|281.18|283.14|280.94|0
1649204370000|2022-04-06 00:19:30|283.14|280.94|283.14|280.94|283.14|280.94|283.14|280.94|0
1649204380000|2022-04-06 00:19:40|282.9|280.7|283.38|281.18|283.38|281.18|282.9|280.7|0
1649204390000|2022-04-06 00:19:50|283.14|280.94|283.14|280.94|283.38|281.18|283.14|280.94|0
1649204400000|2022-04-06 00:20:00|283.38|281.18|283.14|280.94|283.38|281.18|283.14|280.94|0
1649204410000|2022-04-06 00:20:10|283.38|281.18|283.14|280.94|283.38|281.18|283.14|280.94|0
1649204430000|2022-04-06 00:20:30|283.38|281.18|283.14|280.94|283.38|281.18|283.14|280.94|0
1649204450000|2022-04-06 00:20:50|282.9|280.7|282.9|280.7|282.9|280.7|282.9|280.7|0
1649204460000|2022-04-06 00:21:00|283.14|280.94|282.9|280.7|283.14|280.94|282.9|280.7|0
1649204470000|2022-04-06 00:21:10|282.66|280.46|282.9|280.7|282.9|280.7|282.66|280.46|0
1649204480000|2022-04-06 00:21:20|282.78|280.58|282.66|280.46|282.78|280.58|282.66|280.46|0
1649204490000|2022-04-06 00:21:30|282.78|280.58|282.66|280.46|282.78|280.58|282.66|280.46|0
1649204520000|2022-04-06 00:22:00|282.42|280.22|282.42|280.22|282.42|280.22|282.42|280.22|0
1649204530000|2022-04-06 00:22:10|282.19|279.99|282.42|280.22|282.42|280.22|282.19|279.99|0
1649204540000|2022-04-06 00:22:20|282.66|280.46|282.66|280.46|282.66|280.46|282.66|280.46|0
1649204550000|2022-04-06 00:22:30|282.9|280.7|282.66|280.46|282.9|280.7|282.66|280.46|0
1649204570000|2022-04-06 00:22:50|282.42|280.22|282.9|280.7|282.9|280.7|282.42|280.22|0
1649204580000|2022-04-06 00:23:00|282.66|280.46|282.66|280.46|282.66|280.46|282.66|280.46|0
1649204600000|2022-04-06 00:23:20|282.42|280.22|282.18|279.98|282.42|280.22|282.18|279.98|0
1649204610000|2022-04-06 00:23:30|282.42|280.22|282.42|280.22|282.42|280.22|282.18|279.98|0
1649204620000|2022-04-06 00:23:40|282.18|279.98|282.42|280.22|282.42|280.22|282.18|279.98|0
1649204630000|2022-04-06 00:23:50|282.18|279.98|282.18|279.98|282.18|279.98|282.18|279.98|0
1649204650000|2022-04-06 00:24:10|282.42|280.22|282.42|280.22|282.42|280.22|282.42|280.22|0
1649204660000|2022-04-06 00:24:20|282.66|280.46|282.66|280.46|282.66|280.46|282.66|280.46|0
1649204670000|2022-04-06 00:24:30|282.9|280.7|282.9|280.7|282.9|280.7|282.9|280.7|0
1649204680000|2022-04-06 00:24:40|282.66|280.46|282.66|280.46|282.66|280.46|282.66|280.46|0
1649204690000|2022-04-06 00:24:50|282.54|280.34|282.42|280.22|282.54|280.34|282.42|280.22|0
1649204700000|2022-04-06 00:25:00|282.18|279.98|282.42|280.22|282.54|280.34|282.18|279.98|0
1649204710000|2022-04-06 00:25:10|282.66|280.46|282.66|280.46|282.9|280.7|282.66|280.46|0
1649204720000|2022-04-06 00:25:20|282.42|280.22|282.77|280.57|282.77|280.57|282.42|280.22|0
1649204730000|2022-04-06 00:25:30|282.66|280.46|282.42|280.22|282.66|280.46|282.42|280.22|0
1649204740000|2022-04-06 00:25:40|282.66|280.46|282.42|280.22|282.66|280.46|282.42|280.22|0
1649204760000|2022-04-06 00:26:00|282.18|279.98|282.18|279.98|282.42|280.22|282.18|279.98|0
1649204770000|2022-04-06 00:26:10|281.95|279.75|282.18|279.98|282.18|279.98|281.95|279.75|0
1649204790000|2022-04-06 00:26:30|282.3|280.1|282.18|279.98|282.3|280.1|282.18|279.98|0
1649204800000|2022-04-06 00:26:40|281.94|279.74|281.94|279.74|281.94|279.74|281.94|279.74|0
1649204810000|2022-04-06 00:26:50|281.71|279.51|281.71|279.51|281.71|279.51|281.71|279.51|0
1649204820000|2022-04-06 00:27:00|281.47|279.27|281.94|279.74|281.94|279.74|281.47|279.27|0
1649204830000|2022-04-06 00:27:10|281.71|279.51|281.71|279.51|281.71|279.51|281.71|279.51|0
1649204850000|2022-04-06 00:27:30|281.58|279.38|281.58|279.38|281.58|279.38|281.47|279.27|0
1649204860000|2022-04-06 00:27:40|281.47|279.27|281.23|279.03|281.71|279.51|280.99|278.79|0
1649204870000|2022-04-06 00:27:50|280.99|278.79|281.23|279.03|281.23|279.03|280.99|278.79|0
1649204890000|2022-04-06 00:28:10|280.99|278.79|280.76|278.56|280.99|278.79|280.76|278.56|0
1649204920000|2022-04-06 00:28:40|280.52|278.32|280.52|278.32|280.52|278.32|280.52|278.32|0
1649204930000|2022-04-06 00:28:50|280.76|278.56|280.76|278.56|280.76|278.56|280.76|278.56|0
1649204940000|2022-04-06 00:29:00|280.28|278.08|280.28|278.08|280.28|278.08|280.28|278.08|0
1649204970000|2022-04-06 00:29:30|280.04|277.84|280.28|278.08|280.28|278.08|280.04|277.84|0
1649204980000|2022-04-06 00:29:40|280.16|277.96|280.28|278.08|280.28|278.08|280.16|277.96|0
1649205000000|2022-04-06 00:30:00|280.04|277.84|279.81|277.61|280.04|277.84|279.81|277.61|0
1649205010000|2022-04-06 00:30:10|279.57|277.37|278.86|276.66|279.57|277.37|278.86|276.66|0
1649205020000|2022-04-06 00:30:20|279.21|277.01|279.33|277.13|279.33|277.13|279.21|277.01|0
1649205030000|2022-04-06 00:30:30|279.09|276.89|278.86|276.66|279.09|276.89|278.86|276.66|0
1649205040000|2022-04-06 00:30:40|278.62|276.42|278.86|276.66|278.86|276.66|278.62|276.42|0
1649205050000|2022-04-06 00:30:50|278.73|276.53|278.86|276.66|278.86|276.66|278.62|276.42|0
1649205060000|2022-04-06 00:31:00|278.62|276.42|278.38|276.18|278.62|276.42|278.38|276.18|0
1649205070000|2022-04-06 00:31:10|278.62|276.42|278.62|276.42|278.62|276.42|278.62|276.42|0
1649205080000|2022-04-06 00:31:20|278.73|276.53|278.73|276.53|278.73|276.53|278.73|276.53|0
1649205090000|2022-04-06 00:31:30|278.86|276.66|278.38|276.18|278.86|276.66|278.38|276.18|0
1649205110000|2022-04-06 00:31:50|278.62|276.42|278.73|276.53|278.73|276.53|278.62|276.42|0
1649205120000|2022-04-06 00:32:00|278.62|276.42|278.62|276.42|278.73|276.53|278.62|276.42|0
1649205150000|2022-04-06 00:32:30|278.73|276.53|278.86|276.66|278.86|276.66|278.62|276.42|0
1649205160000|2022-04-06 00:32:40|278.62|276.42|278.86|276.66|278.86|276.66|278.62|276.42|0
1649205170000|2022-04-06 00:32:50|278.62|276.42|278.62|276.42|278.86|276.66|278.62|276.42|0
1649205180000|2022-04-06 00:33:00|278.86|276.66|278.86|276.66|279.09|276.89|278.86|276.66|0
1649205190000|2022-04-06 00:33:10|278.73|276.53|278.62|276.42|278.86|276.66|278.62|276.42|0
1649205200000|2022-04-06 00:33:20|278.38|276.18|278.38|276.18|278.38|276.18|278.38|276.18|0
1649205210000|2022-04-06 00:33:30|278.62|276.42|278.62|276.42|278.62|276.42|278.62|276.42|0
1649205230000|2022-04-06 00:33:50|278.85|276.65|278.85|276.65|278.85|276.65|278.85|276.65|0
1649205240000|2022-04-06 00:34:00|278.62|276.42|278.62|276.42|278.62|276.42|278.62|276.42|0
1649205250000|2022-04-06 00:34:10|278.85|276.65|278.62|276.42|278.85|276.65|278.62|276.42|0
1649205270000|2022-04-06 00:34:30|278.73|276.53|278.62|276.42|278.73|276.53|278.62|276.42|0
1649205280000|2022-04-06 00:34:40|278.38|276.18|278.38|276.18|278.49|276.29|278.38|276.18|0
1649205300000|2022-04-06 00:35:00|278.14|275.94|278.14|275.94|278.38|276.18|278.14|275.94|0
1649205310000|2022-04-06 00:35:10|278.38|276.18|278.38|276.18|278.38|276.18|278.38|276.18|0
1649205330000|2022-04-06 00:35:30|278.14|275.94|278.14|275.94|278.14|275.94|278.14|275.94|0
1649205340000|2022-04-06 00:35:40|278.38|276.18|278.38|276.18|278.38|276.18|278.38|276.18|0
1649205360000|2022-04-06 00:36:00|278.26|276.06|278.38|276.18|278.38|276.18|278.26|276.06|0
1649205380000|2022-04-06 00:36:20|278.14|275.94|277.9|275.7|278.14|275.94|277.9|275.7|0
1649205390000|2022-04-06 00:36:30|277.43|275.23|277.19|274.99|277.43|275.23|277.19|274.99|0
1649205400000|2022-04-06 00:36:40|277.43|275.23|277.19|274.99|277.43|275.23|277.19|274.99|0
1649205410000|2022-04-06 00:36:50|277.43|275.23|277.67|275.47|277.67|275.47|277.43|275.23|0
1649205420000|2022-04-06 00:37:00|277.78|275.58|277.78|275.58|277.78|275.58|277.78|275.58|0
1649205430000|2022-04-06 00:37:10|277.67|275.47|277.67|275.47|277.9|275.7|277.67|275.47|0
1649205440000|2022-04-06 00:37:20|277.9|275.7|277.78|275.58|277.9|275.7|277.67|275.47|0
1649205450000|2022-04-06 00:37:30|277.9|275.7|277.9|275.7|277.9|275.7|277.9|275.7|0
1649205470000|2022-04-06 00:37:50|277.67|275.47|277.67|275.47|277.67|275.47|277.67|275.47|0
1649205480000|2022-04-06 00:38:00|277.9|275.7|277.67|275.47|277.9|275.7|277.67|275.47|0
1649205490000|2022-04-06 00:38:10|277.9|275.7|277.9|275.7|277.9|275.7|277.9|275.7|0
1649205500000|2022-04-06 00:38:20|278.14|275.94|278.14|275.94|278.14|275.94|278.14|275.94|0
1649205510000|2022-04-06 00:38:30|278.38|276.18|278.38|276.18|278.38|276.18|278.38|276.18|0
1649205520000|2022-04-06 00:38:40|278.61|276.41|278.61|276.41|278.61|276.41|278.61|276.41|0
1649205530000|2022-04-06 00:38:50|278.85|276.65|278.85|276.65|278.85|276.65|278.85|276.65|0
1649205560000|2022-04-06 00:39:20|278.61|276.41|278.61|276.41|278.61|276.41|278.61|276.41|0
1649205570000|2022-04-06 00:39:30|278.73|276.53|278.61|276.41|278.73|276.53|278.61|276.41|0
1649205580000|2022-04-06 00:39:40|278.85|276.65|278.61|276.41|278.85|276.65|278.61|276.41|0
1649205590000|2022-04-06 00:39:50|278.38|276.18|278.85|276.65|278.85|276.65|278.38|276.18|0
1649205600000|2022-04-06 00:40:00|279.09|276.89|279.09|276.89|279.09|276.89|279.09|276.89|0
1649205610000|2022-04-06 00:40:10|279.32|277.12|278.96|276.76|279.32|277.12|278.85|276.65|0
1649205620000|2022-04-06 00:40:20|278.85|276.65|278.96|276.76|278.96|276.76|278.85|276.65|0
1649205630000|2022-04-06 00:40:30|278.85|276.65|278.85|276.65|278.85|276.65|278.85|276.65|0
1649205640000|2022-04-06 00:40:40|278.61|276.41|278.61|276.41|278.61|276.41|278.61|276.41|0
1649205650000|2022-04-06 00:40:50|278.38|276.18|278.61|276.41|278.85|276.65|278.38|276.18|0
1649205670000|2022-04-06 00:41:10|278.37|276.17|278.25|276.05|278.37|276.17|278.25|276.05|0
1649205680000|2022-04-06 00:41:20|278.14|275.94|278.25|276.05|278.25|276.05|278.14|275.94|0
1649205690000|2022-04-06 00:41:30|278.37|276.17|278.37|276.17|278.37|276.17|278.14|275.94|0
1649205710000|2022-04-06 00:41:50|278.14|275.94|278.14|275.94|278.25|276.05|278.14|275.94|0
1649205720000|2022-04-06 00:42:00|278.37|276.17|278.37|276.17|278.37|276.17|278.37|276.17|0
1649205740000|2022-04-06 00:42:20|278.14|275.94|278.14|275.94|278.14|275.94|278.14|275.94|0
1649205750000|2022-04-06 00:42:30|278.01|275.81|277.9|275.7|278.01|275.81|277.9|275.7|0
1649205760000|2022-04-06 00:42:40|277.66|275.46|277.66|275.46|277.66|275.46|277.66|275.46|0
1649205770000|2022-04-06 00:42:50|277.19|274.99|277.19|274.99|277.19|274.99|277.19|274.99|0
1649205780000|2022-04-06 00:43:00|276.95|274.75|277.19|274.99|277.19|274.99|276.95|274.75|0
1649205790000|2022-04-06 00:43:10|276.95|274.75|276.95|274.75|276.95|274.75|276.95|274.75|0
1649205800000|2022-04-06 00:43:20|277.07|274.87|276.95|274.75|277.19|274.99|276.95|274.75|0
1649205810000|2022-04-06 00:43:30|277.19|274.99|277.43|275.23|277.43|275.23|277.19|274.99|0
1649205820000|2022-04-06 00:43:40|277.66|275.46|277.19|274.99|277.66|275.46|277.19|274.99|0
1649205830000|2022-04-06 00:43:50|276.95|274.75|277.07|274.87|277.19|274.99|276.95|274.75|0
1649205840000|2022-04-06 00:44:00|277.19|274.99|277.3|275.1|277.3|275.1|277.19|274.99|0
1649205850000|2022-04-06 00:44:10|277.42|275.22|277.42|275.22|277.42|275.22|277.42|275.22|0
1649205860000|2022-04-06 00:44:20|277.54|275.34|277.42|275.22|277.54|275.34|277.42|275.22|0
1649205870000|2022-04-06 00:44:30|277.66|275.46|277.9|275.7|277.9|275.7|277.66|275.46|0
1649205880000|2022-04-06 00:44:40|277.66|275.46|277.54|275.34|277.66|275.46|277.54|275.34|0
1649205890000|2022-04-06 00:44:50|277.66|275.46|277.3|275.1|277.66|275.46|277.19|274.99|0
1649205900000|2022-04-06 00:45:00|277.19|274.99|276.71|274.51|277.19|274.99|276.71|274.51|0
1649205920000|2022-04-06 00:45:20|276.48|274.28|276.48|274.28|276.48|274.28|276.48|274.28|0
1649205930000|2022-04-06 00:45:30|276.24|274.04|276.48|274.28|276.48|274.28|276.24|274.04|0
1649205940000|2022-04-06 00:45:40|276.71|274.51|276.71|274.51|276.71|274.51|276.71|274.51|0
1649205950000|2022-04-06 00:45:50|276.48|274.28|276.48|274.28|276.48|274.28|276.48|274.28|0
1649205970000|2022-04-06 00:46:10|276.24|274.04|276|273.8|276.24|274.04|276|273.8|0
1649205980000|2022-04-06 00:46:20|276.24|274.04|276.48|274.28|276.48|274.28|276.24|274.04|0
1649205990000|2022-04-06 00:46:30|276.59|274.39|276.24|274.04|276.59|274.39|276.24|274.04|0
1649206000000|2022-04-06 00:46:40|276.48|274.28|276.48|274.28|276.48|274.28|276.24|274.04|0
1649206010000|2022-04-06 00:46:50|276.71|274.51|276.71|274.51|276.71|274.51|276.71|274.51|0
1649206020000|2022-04-06 00:47:00|276.48|274.28|276.24|274.04|276.48|274.28|276.24|274.04|0
1649206030000|2022-04-06 00:47:10|276|273.8|275.53|273.33|276|273.8|275.53|273.33|0
1649206040000|2022-04-06 00:47:20|275.64|273.44|275.53|273.33|275.64|273.44|275.53|273.33|0
1649206050000|2022-04-06 00:47:30|275.29|273.09|275.29|273.09|275.41|273.21|275.29|273.09|0
1649206070000|2022-04-06 00:47:50|275.17|272.97|275.06|272.86|275.17|272.97|274.82|272.62|0
1649206080000|2022-04-06 00:48:00|274.82|272.62|274.82|272.62|274.82|272.62|274.82|272.62|0
1649206090000|2022-04-06 00:48:10|275.06|272.86|275.06|272.86|275.06|272.86|275.06|272.86|0
1649206100000|2022-04-06 00:48:20|275.29|273.09|275.29|273.09|275.29|273.09|275.29|273.09|0
1649206120000|2022-04-06 00:48:40|275.76|273.56|275.76|273.56|275.76|273.56|275.76|273.56|0
1649206130000|2022-04-06 00:48:50|275.64|273.44|275.53|273.33|275.64|273.44|275.53|273.33|0
1649206140000|2022-04-06 00:49:00|275.29|273.09|275.29|273.09|275.29|273.09|275.29|273.09|0
1649206150000|2022-04-06 00:49:10|275.53|273.33|275.76|273.56|275.76|273.56|275.53|273.33|0
1649206210000|2022-04-06 00:50:10|275.64|273.44|275.76|273.56|275.76|273.56|275.64|273.44|0
1649206230000|2022-04-06 00:50:30|275.53|273.33|275.53|273.33|275.53|273.33|275.53|273.33|0
1649206240000|2022-04-06 00:50:40|275.76|273.56|275.76|273.56|275.76|273.56|275.76|273.56|0
1649206270000|2022-04-06 00:51:10|275.64|273.44|275.53|273.33|275.64|273.44|275.53|273.33|0
1649206280000|2022-04-06 00:51:20|275.29|273.09|275.29|273.09|275.29|273.09|275.29|273.09|0
1649206320000|2022-04-06 00:52:00|275.17|272.97|275.17|272.97|275.17|272.97|275.17|272.97|0
1649206330000|2022-04-06 00:52:10|275.05|272.85|275.05|272.85|275.05|272.85|275.05|272.85|0
1649206350000|2022-04-06 00:52:30|274.82|272.62|275.05|272.85|275.05|272.85|274.82|272.62|0
1649206360000|2022-04-06 00:52:40|274.82|272.62|274.82|272.62|274.82|272.62|274.82|272.62|0
1649206380000|2022-04-06 00:53:00|274.81|272.61|274.81|272.61|274.81|272.61|274.81|272.61|0
1649206390000|2022-04-06 00:53:10|275.05|272.85|275.05|272.85|275.05|272.85|275.05|272.85|0
1649206400000|2022-04-06 00:53:20|274.81|272.61|274.81|272.61|274.81|272.61|274.81|272.61|0
1649206440000|2022-04-06 00:54:00|275.05|272.85|275.05|272.85|275.05|272.85|275.05|272.85|0
1649206470000|2022-04-06 00:54:30|274.81|272.61|274.81|272.61|274.81|272.61|274.81|272.61|0
1649206510000|2022-04-06 00:55:10|275.05|272.85|275.29|273.09|275.29|273.09|275.05|272.85|0
1649206550000|2022-04-06 00:55:50|275.16|272.96|274.81|272.61|275.16|272.96|274.81|272.61|0
1649206600000|2022-04-06 00:56:40|275.05|272.85|275.05|272.85|275.05|272.85|275.05|272.85|0
1649206650000|2022-04-06 00:57:30|274.81|272.61|274.81|272.61|274.81|272.61|274.81|272.61|0
1649206670000|2022-04-06 00:57:50|275.05|272.85|274.92|272.72|275.05|272.85|274.92|272.72|0
1649206680000|2022-04-06 00:58:00|275.05|272.85|274.81|272.61|275.05|272.85|274.81|272.61|0
1649206700000|2022-04-06 00:58:20|273.39|271.19|273.16|270.96|273.39|271.19|273.16|270.96|0
1649206710000|2022-04-06 00:58:30|272.92|270.72|272.92|270.72|272.92|270.72|272.92|270.72|0
1649206720000|2022-04-06 00:58:40|273.16|270.96|272.68|270.48|273.16|270.96|272.45|270.25|0
1649206740000|2022-04-06 00:59:00|272.92|270.72|272.92|270.72|272.92|270.72|272.92|270.72|0
1649206760000|2022-04-06 00:59:20|272.68|270.48|272.68|270.48|272.68|270.48|272.68|270.48|0
1649206790000|2022-04-06 00:59:50|272.45|270.25|272.45|270.25|272.45|270.25|272.45|270.25|0
1649206800000|2022-04-06 01:00:00|272.32|270.12|271.74|269.54|272.32|270.12|271.74|269.54|0
1649206810000|2022-04-06 01:00:10|271.5|269.3|271.27|269.07|271.5|269.3|271.27|269.07|0
1649206820000|2022-04-06 01:00:20|271.03|268.83|271.27|269.07|271.27|269.07|270.8|268.6|0
1649206830000|2022-04-06 01:00:30|271.5|269.3|271.85|269.65|271.85|269.65|271.5|269.3|0
1649206840000|2022-04-06 01:00:40|271.74|269.54|271.97|269.77|271.97|269.77|271.5|269.3|0
1649206850000|2022-04-06 01:00:50|272.21|270.01|272.21|270.01|272.21|270.01|272.21|270.01|0
1649206860000|2022-04-06 01:01:00|271.97|269.77|272.45|270.25|272.45|270.25|271.97|269.77|0
1649206870000|2022-04-06 01:01:10|272.21|270.01|272.45|270.25|272.45|270.25|272.21|270.01|0
1649206880000|2022-04-06 01:01:20|272.21|270.01|272.21|270.01|272.21|270.01|272.21|270.01|0
1649206890000|2022-04-06 01:01:30|271.97|269.77|271.97|269.77|271.97|269.77|271.97|269.77|0
1649206900000|2022-04-06 01:01:40|271.74|269.54|271.97|269.77|271.97|269.77|271.74|269.54|0
1649206910000|2022-04-06 01:01:50|272.21|270.01|272.21|270.01|272.21|270.01|272.21|270.01|0
1649206930000|2022-04-06 01:02:10|272.45|270.25|272.45|270.25|272.45|270.25|272.45|270.25|0
1649206940000|2022-04-06 01:02:20|272.44|270.24|272.44|270.24|272.44|270.24|272.44|270.24|0
1649206950000|2022-04-06 01:02:30|272.68|270.48|272.68|270.48|272.68|270.48|272.68|270.48|0
1649206960000|2022-04-06 01:02:40|272.44|270.24|272.44|270.24|272.44|270.24|272.44|270.24|0
1649206970000|2022-04-06 01:02:50|272.68|270.48|272.68|270.48|272.68|270.48|272.68|270.48|0
1649206990000|2022-04-06 01:03:10|272.44|270.24|272.44|270.24|272.44|270.24|272.44|270.24|0
1649207010000|2022-04-06 01:03:30|272.21|270.01|272.21|270.01|272.21|270.01|272.21|270.01|0
1649207020000|2022-04-06 01:03:40|272.44|270.24|272.44|270.24|272.44|270.24|272.44|270.24|0
1649207040000|2022-04-06 01:04:00|272.56|270.36|272.44|270.24|272.56|270.36|272.44|270.24|0
1649207050000|2022-04-06 01:04:10|272.21|270.01|272.21|270.01|272.21|270.01|272.21|270.01|0
1649207060000|2022-04-06 01:04:20|272.44|270.24|272.44|270.24|272.44|270.24|272.44|270.24|0
1649207080000|2022-04-06 01:04:40|272.68|270.48|272.68|270.48|272.68|270.48|272.68|270.48|0
1649207120000|2022-04-06 01:05:20|272.79|270.59|272.91|270.71|272.91|270.71|272.79|270.59|0
1649207130000|2022-04-06 01:05:30|272.79|270.59|272.68|270.48|272.79|270.59|272.68|270.48|0
1649207140000|2022-04-06 01:05:40|272.91|270.71|272.91|270.71|272.91|270.71|272.91|270.71|0
1649207160000|2022-04-06 01:06:00|272.68|270.48|272.91|270.71|272.91|270.71|272.68|270.48|0
1649207170000|2022-04-06 01:06:10|272.68|270.48|272.68|270.48|272.68|270.48|272.68|270.48|0
1649207190000|2022-04-06 01:06:30|272.44|270.24|272.21|270.01|272.44|270.24|272.21|270.01|0
1649207200000|2022-04-06 01:06:40|272.44|270.24|272.68|270.48|272.68|270.48|272.44|270.24|0
1649207210000|2022-04-06 01:06:50|272.55|270.35|272.55|270.35|272.55|270.35|272.55|270.35|0
1649207220000|2022-04-06 01:07:00|272.44|270.24|272.44|270.24|272.44|270.24|272.44|270.24|0
1649207230000|2022-04-06 01:07:10|272.68|270.48|272.79|270.59|272.79|270.59|272.68|270.48|0
1649207240000|2022-04-06 01:07:20|272.91|270.71|272.91|270.71|272.91|270.71|272.91|270.71|0
1649207260000|2022-04-06 01:07:40|273.15|270.95|273.39|271.19|273.39|271.19|273.15|270.95|0
1649207280000|2022-04-06 01:08:00|273.62|271.42|273.62|271.42|273.62|271.42|273.62|271.42|0
1649207290000|2022-04-06 01:08:10|273.38|271.18|273.38|271.18|273.38|271.18|273.38|271.18|0
1649207300000|2022-04-06 01:08:20|273.62|271.42|273.62|271.42|273.62|271.42|273.62|271.42|0
1649207330000|2022-04-06 01:08:50|273.86|271.66|274.09|271.89|274.09|271.89|273.86|271.66|0
1649207340000|2022-04-06 01:09:00|274.33|272.13|274.57|272.37|274.57|272.37|274.33|272.13|0
1649207350000|2022-04-06 01:09:10|274.33|272.13|274.57|272.37|274.57|272.37|274.33|272.13|0
1649207390000|2022-04-06 01:09:50|274.33|272.13|274.33|272.13|274.33|272.13|274.33|272.13|0
1649207400000|2022-04-06 01:10:00|274.57|272.37|274.57|272.37|274.57|272.37|274.57|272.37|0
1649207410000|2022-04-06 01:10:10|274.56|272.36|274.33|272.13|274.56|272.36|274.33|272.13|0
1649207430000|2022-04-06 01:10:30|274.09|271.89|274.09|271.89|274.09|271.89|274.09|271.89|0
1649207450000|2022-04-06 01:10:50|273.86|271.66|273.86|271.66|273.97|271.77|273.86|271.66|0
1649207460000|2022-04-06 01:11:00|273.62|271.42|273.86|271.66|273.86|271.66|273.38|271.18|0
1649207480000|2022-04-06 01:11:20|273.85|271.65|273.85|271.65|273.85|271.65|273.85|271.65|0
1649207490000|2022-04-06 01:11:30|274.09|271.89|273.85|271.65|274.09|271.89|273.85|271.65|0
1649207510000|2022-04-06 01:11:50|273.97|271.77|273.85|271.65|274.09|271.89|273.85|271.65|0
1649207520000|2022-04-06 01:12:00|274.09|271.89|274.09|271.89|274.09|271.89|274.09|271.89|0
1649207530000|2022-04-06 01:12:10|274.33|272.13|274.33|272.13|274.33|272.13|274.33|272.13|0
1649207570000|2022-04-06 01:12:50|274.09|271.89|274.09|271.89|274.09|271.89|274.09|271.89|0
1649207580000|2022-04-06 01:13:00|273.85|271.65|274.33|272.13|274.33|272.13|273.85|271.65|0
1649207590000|2022-04-06 01:13:10|274.09|271.89|274.09|271.89|274.09|271.89|274.09|271.89|0
1649207630000|2022-04-06 01:13:50|274.33|272.13|274.2|272|274.33|272.13|274.09|271.89|0
1649207640000|2022-04-06 01:14:00|274.09|271.89|274.56|272.36|274.56|272.36|274.09|271.89|0
1649207650000|2022-04-06 01:14:10|274.33|272.13|274.33|272.13|274.33|272.13|274.33|272.13|0
1649207660000|2022-04-06 01:14:20|274.09|271.89|274.33|272.13|274.33|272.13|274.09|271.89|0
1649207680000|2022-04-06 01:14:40|274.09|271.89|274.09|271.89|274.09|271.89|274.09|271.89|0
1649207690000|2022-04-06 01:14:50|274.32|272.12|274.32|272.12|274.32|272.12|274.32|272.12|0
1649207700000|2022-04-06 01:15:00|274.56|272.36|274.56|272.36|274.56|272.36|274.56|272.36|0
1649207710000|2022-04-06 01:15:10|274.44|272.24|274.44|272.24|274.44|272.24|274.44|272.24|0
1649207720000|2022-04-06 01:15:20|274.56|272.36|274.56|272.36|274.56|272.36|274.56|272.36|0
1649207770000|2022-04-06 01:16:10|274.32|272.12|274.32|272.12|274.32|272.12|274.32|272.12|0
1649207780000|2022-04-06 01:16:20|274.44|272.24|274.56|272.36|274.56|272.36|274.44|272.24|0
1649207870000|2022-04-06 01:17:50|275.27|273.07|275.27|273.07|275.27|273.07|275.27|273.07|0
1649207880000|2022-04-06 01:18:00|275.03|272.83|275.74|273.54|275.74|273.54|275.03|272.83|0
1649207900000|2022-04-06 01:18:20|275.98|273.78|276.21|274.01|276.21|274.01|275.98|273.78|0
1649207910000|2022-04-06 01:18:30|276.45|274.25|276.45|274.25|276.45|274.25|276.45|274.25|0
1649207920000|2022-04-06 01:18:40|276.92|274.72|276.92|274.72|276.92|274.72|276.92|274.72|0
1649207930000|2022-04-06 01:18:50|277.87|275.67|277.87|275.67|277.87|275.67|277.87|275.67|0
1649207940000|2022-04-06 01:19:00|277.64|275.44|277.64|275.44|277.64|275.44|277.64|275.44|0
1649207950000|2022-04-06 01:19:10|277.4|275.2|277.4|275.2|277.4|275.2|277.4|275.2|0
1649207960000|2022-04-06 01:19:20|277.87|275.67|277.87|275.67|277.87|275.67|277.87|275.67|0
1649207970000|2022-04-06 01:19:30|278.11|275.91|277.4|275.2|278.11|275.91|277.4|275.2|0
1649207980000|2022-04-06 01:19:40|277.87|275.67|277.63|275.43|277.87|275.67|277.63|275.43|0
1649207990000|2022-04-06 01:19:50|277.87|275.67|277.87|275.67|277.87|275.67|277.87|275.67|0
1649208000000|2022-04-06 01:20:00|278.11|275.91|277.63|275.43|278.11|275.91|277.63|275.43|0
1649208010000|2022-04-06 01:20:10|277.75|275.55|277.63|275.43|277.75|275.55|277.63|275.43|0
1649208020000|2022-04-06 01:20:20|277.4|275.2|277.63|275.43|277.63|275.43|277.4|275.2|0
1649208030000|2022-04-06 01:20:30|277.4|275.2|277.4|275.2|277.4|275.2|277.4|275.2|0
1649208040000|2022-04-06 01:20:40|277.16|274.96|277.27|275.07|277.27|275.07|277.16|274.96|0
1649208050000|2022-04-06 01:20:50|277.4|275.2|276.92|274.72|277.4|275.2|276.92|274.72|0
1649208060000|2022-04-06 01:21:00|277.16|274.96|277.16|274.96|277.16|274.96|276.92|274.72|0
1649208090000|2022-04-06 01:21:30|276.92|274.72|276.92|274.72|276.92|274.72|276.92|274.72|0
1649208100000|2022-04-06 01:21:40|277.16|274.96|277.16|274.96|277.16|274.96|277.16|274.96|0
1649208140000|2022-04-06 01:22:20|277.4|275.2|276.92|274.72|277.4|275.2|276.92|274.72|0
1649208150000|2022-04-06 01:22:30|277.16|274.96|277.16|274.96|277.16|274.96|277.16|274.96|0
1649208170000|2022-04-06 01:22:50|277.27|275.07|277.27|275.07|277.27|275.07|277.27|275.07|0
1649208180000|2022-04-06 01:23:00|277.4|275.2|277.63|275.43|277.63|275.43|277.4|275.2|0
1649208190000|2022-04-06 01:23:10|277.87|275.67|277.87|275.67|277.87|275.67|277.87|275.67|0
1649208200000|2022-04-06 01:23:20|278.11|275.91|278.11|275.91|278.11|275.91|278.11|275.91|0
1649208210000|2022-04-06 01:23:30|277.87|275.67|277.87|275.67|277.87|275.67|277.87|275.67|0
1649208230000|2022-04-06 01:23:50|278.11|275.91|278.11|275.91|278.11|275.91|278.11|275.91|0
1649208240000|2022-04-06 01:24:00|277.98|275.78|277.87|275.67|277.98|275.78|277.87|275.67|0
1649208250000|2022-04-06 01:24:10|277.63|275.43|277.87|275.67|277.87|275.67|277.63|275.43|0
1649208280000|2022-04-06 01:24:40|277.74|275.54|277.87|275.67|277.87|275.67|277.74|275.54|0
1649208290000|2022-04-06 01:24:50|277.63|275.43|277.63|275.43|277.63|275.43|277.63|275.43|0
1649208300000|2022-04-06 01:25:00|277.87|275.67|277.87|275.67|278.1|275.9|277.87|275.67|0
1649208330000|2022-04-06 01:25:30|277.63|275.43|277.63|275.43|277.63|275.43|277.63|275.43|0
1649208340000|2022-04-06 01:25:40|277.87|275.67|277.87|275.67|277.87|275.67|277.87|275.67|0
1649208350000|2022-04-06 01:25:50|277.63|275.43|277.63|275.43|277.63|275.43|277.63|275.43|0
1649208370000|2022-04-06 01:26:10|277.87|275.67|277.63|275.43|277.87|275.67|277.63|275.43|0
1649208380000|2022-04-06 01:26:20|277.87|275.67|277.87|275.67|277.87|275.67|277.63|275.43|0
1649208420000|2022-04-06 01:27:00|278.1|275.9|278.34|276.14|278.34|276.14|278.1|275.9|0
1649208470000|2022-04-06 01:27:50|278.58|276.38|278.58|276.38|278.58|276.38|278.58|276.38|0
1649208480000|2022-04-06 01:28:00|278.34|276.14|278.34|276.14|278.34|276.14|278.34|276.14|0
1649208490000|2022-04-06 01:28:10|278.1|275.9|278.1|275.9|278.1|275.9|278.1|275.9|0
1649208500000|2022-04-06 01:28:20|277.87|275.67|277.87|275.67|277.87|275.67|277.87|275.67|0
1649208510000|2022-04-06 01:28:30|277.86|275.66|277.86|275.66|277.86|275.66|277.86|275.66|0
1649208540000|2022-04-06 01:29:00|277.74|275.54|277.63|275.43|277.74|275.54|277.63|275.43|0
1649208580000|2022-04-06 01:29:40|277.39|275.19|277.63|275.43|277.63|275.43|277.39|275.19|0
1649208590000|2022-04-06 01:29:50|277.39|275.19|277.39|275.19|277.63|275.43|277.39|275.19|0
1649208600000|2022-04-06 01:30:00|277.15|274.95|277.15|274.95|277.15|274.95|277.15|274.95|0
1649208610000|2022-04-06 01:30:10|276.92|274.72|277.15|274.95|277.39|275.19|276.92|274.72|0
1649208620000|2022-04-06 01:30:20|277.39|275.19|277.15|274.95|277.39|275.19|277.15|274.95|0
1649208630000|2022-04-06 01:30:30|277.39|275.19|277.39|275.19|277.39|275.19|277.15|274.95|0
1649208640000|2022-04-06 01:30:40|277.15|274.95|276.92|274.72|277.15|274.95|276.92|274.72|0
1649208650000|2022-04-06 01:30:50|277.15|274.95|276.92|274.72|277.15|274.95|276.92|274.72|0
1649208660000|2022-04-06 01:31:00|277.15|274.95|277.03|274.83|277.15|274.95|277.03|274.83|0
1649208670000|2022-04-06 01:31:10|276.92|274.72|276.68|274.48|276.92|274.72|276.68|274.48|0
1649208690000|2022-04-06 01:31:30|276.44|274.24|276.44|274.24|276.44|274.24|276.44|274.24|0
1649208720000|2022-04-06 01:32:00|276.2|274|275.49|273.29|276.2|274|275.49|273.29|0
1649208730000|2022-04-06 01:32:10|275.73|273.53|275.97|273.77|275.97|273.77|275.73|273.53|0
1649208740000|2022-04-06 01:32:20|276.2|274|275.97|273.77|276.2|274|275.97|273.77|0
1649208750000|2022-04-06 01:32:30|276.2|274|275.97|273.77|276.2|274|275.97|273.77|0
1649208760000|2022-04-06 01:32:40|275.73|273.53|276.2|274|276.2|274|275.73|273.53|0
1649208770000|2022-04-06 01:32:50|275.97|273.77|275.97|273.77|275.97|273.77|275.97|273.77|0
1649208780000|2022-04-06 01:33:00|276.2|274|276.91|274.71|276.91|274.71|276.08|273.88|0
1649208790000|2022-04-06 01:33:10|277.03|274.83|276.68|274.48|277.03|274.83|276.68|274.48|0
1649208800000|2022-04-06 01:33:20|276.91|274.71|276.55|274.35|276.91|274.71|276.44|274.24|0
1649208810000|2022-04-06 01:33:30|276.68|274.48|276.44|274.24|276.68|274.48|276.44|274.24|0
1649208820000|2022-04-06 01:33:40|276.68|274.48|276.68|274.48|276.68|274.48|276.68|274.48|0
1649208840000|2022-04-06 01:34:00|276.91|274.71|276.68|274.48|276.91|274.71|276.44|274.24|0
1649208850000|2022-04-06 01:34:10|276.44|274.24|276.91|274.71|276.91|274.71|276.44|274.24|0
1649208860000|2022-04-06 01:34:20|276.68|274.48|276.68|274.48|276.68|274.48|276.68|274.48|0
1649208870000|2022-04-06 01:34:30|276.44|274.24|276.44|274.24|276.44|274.24|276.44|274.24|0
1649208900000|2022-04-06 01:35:00|276.68|274.48|276.68|274.48|277.03|274.83|276.68|274.48|0
1649208910000|2022-04-06 01:35:10|276.91|274.71|276.91|274.71|276.91|274.71|276.91|274.71|0
1649208920000|2022-04-06 01:35:20|276.44|274.24|276.68|274.48|276.68|274.48|276.44|274.24|0
1649208930000|2022-04-06 01:35:30|276.67|274.47|276.67|274.47|276.67|274.47|276.67|274.47|0
1649208940000|2022-04-06 01:35:40|276.91|274.71|277.15|274.95|277.15|274.95|276.91|274.71|0
1649208950000|2022-04-06 01:35:50|276.91|274.71|276.44|274.24|276.91|274.71|276.44|274.24|0
1649208960000|2022-04-06 01:36:00|276.2|274|276.2|274|276.2|274|276.2|274|0
1649208970000|2022-04-06 01:36:10|275.96|273.76|275.25|273.05|275.96|273.76|275.25|273.05|0
1649208980000|2022-04-06 01:36:20|275.49|273.29|275.49|273.29|275.49|273.29|275.49|273.29|0
1649208990000|2022-04-06 01:36:30|275.25|273.05|275.49|273.29|275.49|273.29|275.02|272.82|0
1649209010000|2022-04-06 01:36:50|275.73|273.53|275.73|273.53|275.73|273.53|275.73|273.53|0
1649209020000|2022-04-06 01:37:00|275.49|273.29|275.73|273.53|275.73|273.53|275.49|273.29|0
1649209030000|2022-04-06 01:37:10|275.96|273.76|275.96|273.76|275.96|273.76|275.96|273.76|0
1649209040000|2022-04-06 01:37:20|275.73|273.53|275.73|273.53|275.73|273.53|275.73|273.53|0
1649209050000|2022-04-06 01:37:30|275.49|273.29|275.49|273.29|275.49|273.29|275.49|273.29|0
1649209060000|2022-04-06 01:37:40|275.73|273.53|275.73|273.53|275.73|273.53|275.73|273.53|0
1649209070000|2022-04-06 01:37:50|275.6|273.4|275.49|273.29|275.73|273.53|275.49|273.29|0
1649209080000|2022-04-06 01:38:00|275.73|273.53|275.73|273.53|275.73|273.53|275.73|273.53|0
1649209090000|2022-04-06 01:38:10|275.6|273.4|275.49|273.29|275.73|273.53|275.49|273.29|0
1649209120000|2022-04-06 01:38:40|275.73|273.53|275.25|273.05|275.73|273.53|275.25|273.05|0
1649209140000|2022-04-06 01:39:00|275.49|273.29|275.49|273.29|275.49|273.29|275.49|273.29|0
1649209150000|2022-04-06 01:39:10|275.25|273.05|275.25|273.05|275.25|273.05|275.25|273.05|0
1649209170000|2022-04-06 01:39:30|275.02|272.82|275.25|273.05|275.25|273.05|274.89|272.69|0
1649209200000|2022-04-06 01:40:00|275.01|272.81|275.13|272.93|275.13|272.93|275.01|272.81|0
1649209210000|2022-04-06 01:40:10|275.25|273.05|275.49|273.29|275.49|273.29|275.25|273.05|0
1649209220000|2022-04-06 01:40:20|275.36|273.16|274.78|272.58|275.36|273.16|274.78|272.58|0
1649209230000|2022-04-06 01:40:30|274.54|272.34|274.54|272.34|274.54|272.34|274.3|272.1|0
1649209240000|2022-04-06 01:40:40|274.42|272.22|274.3|272.1|274.42|272.22|274.3|272.1|0
1649209250000|2022-04-06 01:40:50|274.54|272.34|274.54|272.34|274.54|272.34|274.54|272.34|0
1649209260000|2022-04-06 01:41:00|274.3|272.1|274.42|272.22|274.42|272.22|274.3|272.1|0
1649209270000|2022-04-06 01:41:10|274.3|272.1|274.3|272.1|274.3|272.1|274.3|272.1|0
1649209280000|2022-04-06 01:41:20|274.07|271.87|274.07|271.87|274.07|271.87|274.07|271.87|0
1649209300000|2022-04-06 01:41:40|274.3|272.1|274.54|272.34|274.54|272.34|274.3|272.1|0
1649209310000|2022-04-06 01:41:50|274.78|272.58|275.01|272.81|275.01|272.81|274.78|272.58|0
1649209330000|2022-04-06 01:42:10|275.25|273.05|275.25|273.05|275.25|273.05|275.25|273.05|0
1649209340000|2022-04-06 01:42:20|275.13|272.93|275.25|273.05|275.49|273.29|275.13|272.93|0
1649209360000|2022-04-06 01:42:40|275.01|272.81|275.25|273.05|275.25|273.05|275.01|272.81|0
1649209370000|2022-04-06 01:42:50|275.13|272.93|275.49|273.29|275.49|273.29|275.13|272.93|0
1649209400000|2022-04-06 01:43:20|275.25|273.05|275.25|273.05|275.25|273.05|275.25|273.05|0
1649209410000|2022-04-06 01:43:30|275.36|273.16|275.36|273.16|275.36|273.16|275.36|273.16|0
1649209420000|2022-04-06 01:43:40|275.25|273.05|275.48|273.28|275.48|273.28|275.25|273.05|0
1649209430000|2022-04-06 01:43:50|275.36|273.16|275.36|273.16|275.36|273.16|275.36|273.16|0
1649209440000|2022-04-06 01:44:00|275.25|273.05|275.25|273.05|275.36|273.16|275.25|273.05|0
1649209460000|2022-04-06 01:44:20|275.48|273.28|275.48|273.28|275.48|273.28|275.48|273.28|0
1649209470000|2022-04-06 01:44:30|275.72|273.52|275.48|273.28|275.72|273.52|275.48|273.28|0
1649209480000|2022-04-06 01:44:40|275.25|273.05|275.25|273.05|275.25|273.05|275.25|273.05|0
1649209490000|2022-04-06 01:44:50|275.48|273.28|275.72|273.52|275.72|273.52|275.48|273.28|0
1649209500000|2022-04-06 01:45:00|275.6|273.4|275.48|273.28|275.6|273.4|275.48|273.28|0
1649209510000|2022-04-06 01:45:10|275.25|273.05|274.77|272.57|275.25|273.05|274.77|272.57|0
1649209520000|2022-04-06 01:45:20|274.89|272.69|274.77|272.57|274.89|272.69|274.77|272.57|0
1649209530000|2022-04-06 01:45:30|274.3|272.1|274.06|271.86|274.3|272.1|274.06|271.86|0
1649209540000|2022-04-06 01:45:40|274.3|272.1|274.54|272.34|274.54|272.34|274.3|272.1|0
1649209550000|2022-04-06 01:45:50|274.77|272.57|274.06|271.86|274.77|272.57|274.06|271.86|0
1649209560000|2022-04-06 01:46:00|273.35|271.15|273.12|270.92|273.35|271.15|273.12|270.92|0
1649209570000|2022-04-06 01:46:10|273.35|271.15|272.65|270.45|273.35|271.15|272.65|270.45|0
1649209580000|2022-04-06 01:46:20|272.76|270.56|272.41|270.21|272.88|270.68|272.41|270.21|0
1649209590000|2022-04-06 01:46:30|272.65|270.45|272.88|270.68|272.88|270.68|272.65|270.45|0
1649209600000|2022-04-06 01:46:40|273.35|271.15|273.59|271.39|273.59|271.39|273.35|271.15|0
1649209610000|2022-04-06 01:46:50|273.35|271.15|273.35|271.15|273.35|271.15|273.35|271.15|0
1649209620000|2022-04-06 01:47:00|273.59|271.39|273.83|271.63|273.83|271.63|273.35|271.15|0
1649209630000|2022-04-06 01:47:10|274.06|271.86|274.06|271.86|274.06|271.86|274.06|271.86|0
1649209640000|2022-04-06 01:47:20|274.3|272.1|274.3|272.1|274.54|272.34|274.3|272.1|0
1649209650000|2022-04-06 01:47:30|274.06|271.86|274.3|272.1|274.3|272.1|274.06|271.86|0
1649209660000|2022-04-06 01:47:40|274.18|271.98|274.54|272.34|274.54|272.34|274.06|271.86|0
1649209670000|2022-04-06 01:47:50|274.77|272.57|274.54|272.34|274.77|272.57|274.54|272.34|0
1649209680000|2022-04-06 01:48:00|274.06|271.86|273.83|271.63|274.06|271.86|273.83|271.63|0
1649209690000|2022-04-06 01:48:10|274.06|271.86|274.06|271.86|274.06|271.86|274.06|271.86|0
1649209700000|2022-04-06 01:48:20|273.83|271.63|274.06|271.86|274.06|271.86|273.83|271.63|0
1649209710000|2022-04-06 01:48:30|273.83|271.63|273.59|271.39|273.83|271.63|273.59|271.39|0
1649209720000|2022-04-06 01:48:40|273.83|271.63|274.06|271.86|274.06|271.86|273.83|271.63|0
1649209730000|2022-04-06 01:48:50|274.53|272.33|274.53|272.33|274.53|272.33|274.53|272.33|0
1649209740000|2022-04-06 01:49:00|274.3|272.1|275.24|273.04|275.24|273.04|274.3|272.1|0
1649209750000|2022-04-06 01:49:10|275.12|272.92|274.77|272.57|275.12|272.92|274.77|272.57|0
1649209760000|2022-04-06 01:49:20|274.53|272.33|274.3|272.1|274.53|272.33|274.3|272.1|0
1649209770000|2022-04-06 01:49:30|274.53|272.33|274.53|272.33|274.53|272.33|274.53|272.33|0
1649209780000|2022-04-06 01:49:40|274.3|272.1|274.53|272.33|274.53|272.33|274.3|272.1|0
1649209800000|2022-04-06 01:50:00|274.06|271.86|274.53|272.33|274.77|272.57|274.06|271.86|0
1649209810000|2022-04-06 01:50:10|274.77|272.57|274.53|272.33|274.77|272.57|274.53|272.33|0
1649209820000|2022-04-06 01:50:20|274.77|272.57|274.77|272.57|274.77|272.57|274.77|272.57|0
1649209840000|2022-04-06 01:50:40|275.01|272.81|275.01|272.81|275.01|272.81|275.01|272.81|0
1649209850000|2022-04-06 01:50:50|275.24|273.04|274.77|272.57|275.24|273.04|274.77|272.57|0
1649209860000|2022-04-06 01:51:00|274.88|272.68|275.24|273.04|275.24|273.04|274.88|272.68|0
1649209870000|2022-04-06 01:51:10|275.01|272.81|275.12|272.92|275.12|272.92|275.01|272.81|0
1649209880000|2022-04-06 01:51:20|275.01|272.81|274.06|271.86|275.01|272.81|274.06|271.86|0
1649209890000|2022-04-06 01:51:30|274.3|272.1|274.53|272.33|274.53|272.33|274.3|272.1|0
1649209900000|2022-04-06 01:51:40|274.3|272.1|274.3|272.1|274.3|272.1|274.3|272.1|0
1649209910000|2022-04-06 01:51:50|274.41|272.21|274.06|271.86|274.41|272.21|274.06|271.86|0
1649209920000|2022-04-06 01:52:00|273.82|271.62|274.06|271.86|274.06|271.86|273.82|271.62|0
1649209930000|2022-04-06 01:52:10|273.82|271.62|273.82|271.62|273.82|271.62|273.82|271.62|0
1649209940000|2022-04-06 01:52:20|274.06|271.86|273.59|271.39|274.06|271.86|273.59|271.39|0
1649209950000|2022-04-06 01:52:30|273.82|271.62|273.59|271.39|273.82|271.62|273.59|271.39|0
1649209960000|2022-04-06 01:52:40|273.82|271.62|274.3|272.1|274.3|272.1|273.82|271.62|0
1649209970000|2022-04-06 01:52:50|274.06|271.86|273.59|271.39|274.3|272.1|273.59|271.39|0
1649209980000|2022-04-06 01:53:00|273.82|271.62|273.82|271.62|273.82|271.62|273.82|271.62|0
1649209990000|2022-04-06 01:53:10|273.94|271.74|273.94|271.74|273.94|271.74|273.82|271.62|0
1649210000000|2022-04-06 01:53:20|274.06|271.86|273.82|271.62|274.06|271.86|273.82|271.62|0
1649210010000|2022-04-06 01:53:30|274.06|271.86|273.59|271.39|274.06|271.86|273.59|271.39|0
1649210030000|2022-04-06 01:53:50|273.82|271.62|273.82|271.62|273.82|271.62|273.7|271.5|0
1649210040000|2022-04-06 01:54:00|273.58|271.38|273.58|271.38|273.82|271.62|273.58|271.38|0
1649210050000|2022-04-06 01:54:10|273.35|271.15|273.35|271.15|273.35|271.15|273.35|271.15|0
1649210060000|2022-04-06 01:54:20|273.11|270.91|273.11|270.91|273.11|270.91|273.11|270.91|0
1649210070000|2022-04-06 01:54:30|273.35|271.15|273.35|271.15|273.35|271.15|273.35|271.15|0
1649210080000|2022-04-06 01:54:40|273.11|270.91|272.88|270.68|273.11|270.91|272.88|270.68|0
1649210100000|2022-04-06 01:55:00|273.11|270.91|272.88|270.68|273.11|270.91|272.88|270.68|0
1649210110000|2022-04-06 01:55:10|272.64|270.44|272.4|270.2|272.64|270.44|272.4|270.2|0
1649210120000|2022-04-06 01:55:20|272.52|270.32|272.64|270.44|272.64|270.44|272.52|270.32|0
1649210130000|2022-04-06 01:55:30|272.87|270.67|272.87|270.67|272.87|270.67|272.87|270.67|0
1649210140000|2022-04-06 01:55:40|273.11|270.91|272.87|270.67|273.11|270.91|272.87|270.67|0
1649210150000|2022-04-06 01:55:50|272.64|270.44|272.4|270.2|272.64|270.44|272.4|270.2|0
1649210160000|2022-04-06 01:56:00|272.52|270.32|272.64|270.44|272.64|270.44|272.4|270.2|0
1649210180000|2022-04-06 01:56:20|272.4|270.2|272.87|270.67|272.87|270.67|272.4|270.2|0
1649210190000|2022-04-06 01:56:30|273.11|270.91|272.87|270.67|273.11|270.91|272.87|270.67|0
1649210200000|2022-04-06 01:56:40|273.11|270.91|273.11|270.91|273.11|270.91|272.99|270.79|0
1649210220000|2022-04-06 01:57:00|273.35|271.15|273.35|271.15|273.35|271.15|273.35|271.15|0
1649210240000|2022-04-06 01:57:20|273.22|271.02|273.35|271.15|273.35|271.15|273.22|271.02|0
1649210250000|2022-04-06 01:57:30|273.11|270.91|272.87|270.67|273.11|270.91|272.64|270.44|0
1649210260000|2022-04-06 01:57:40|273.11|270.91|272.87|270.67|273.11|270.91|272.87|270.67|0
1649210270000|2022-04-06 01:57:50|272.75|270.55|272.64|270.44|272.87|270.67|272.64|270.44|0
1649210280000|2022-04-06 01:58:00|272.4|270.2|272.16|269.96|272.4|270.2|271.69|269.49|0
1649210290000|2022-04-06 01:58:10|271.93|269.73|272.16|269.96|272.16|269.96|271.93|269.73|0
1649210300000|2022-04-06 01:58:20|271.93|269.73|272.16|269.96|272.16|269.96|271.93|269.73|0
1649210310000|2022-04-06 01:58:30|272.04|269.84|272.4|270.2|272.4|270.2|272.04|269.84|0
1649210320000|2022-04-06 01:58:40|272.64|270.44|272.16|269.96|272.64|270.44|272.16|269.96|0
1649210330000|2022-04-06 01:58:50|272.4|270.2|272.16|269.96|272.4|270.2|272.16|269.96|0
1649210340000|2022-04-06 01:59:00|271.93|269.73|271.46|269.26|271.93|269.73|271.46|269.26|0
1649210350000|2022-04-06 01:59:10|271.69|269.49|271.57|269.37|271.69|269.49|271.57|269.37|0
1649210360000|2022-04-06 01:59:20|271.69|269.49|271.22|269.02|271.69|269.49|271.22|269.02|0
1649210370000|2022-04-06 01:59:30|271.69|269.49|271.69|269.49|271.69|269.49|271.69|269.49|0
1649210380000|2022-04-06 01:59:40|271.93|269.73|271.93|269.73|271.93|269.73|271.93|269.73|0
1649210390000|2022-04-06 01:59:50|272.16|269.96|272.16|269.96|272.16|269.96|272.16|269.96|0
1649210400000|2022-04-06 02:00:00|271.69|269.49|272.04|269.84|272.04|269.84|271.69|269.49|0
1649210410000|2022-04-06 02:00:10|271.93|269.73|272.87|270.67|272.87|270.67|271.93|269.73|0
1649210420000|2022-04-06 02:00:20|273.11|270.91|272.63|270.43|273.11|270.91|272.63|270.43|0
1649210430000|2022-04-06 02:00:30|272.87|270.67|272.87|270.67|272.87|270.67|272.87|270.67|0
1649210440000|2022-04-06 02:00:40|272.98|270.78|272.98|270.78|272.98|270.78|272.98|270.78|0
1649210450000|2022-04-06 02:00:50|273.11|270.91|272.87|270.67|273.11|270.91|272.87|270.67|0
1649210460000|2022-04-06 02:01:00|272.75|270.55|273.11|270.91|273.11|270.91|272.75|270.55|0
1649210470000|2022-04-06 02:01:10|272.87|270.67|273.11|270.91|273.11|270.91|272.87|270.67|0
1649210480000|2022-04-06 02:01:20|272.87|270.67|272.87|270.67|272.87|270.67|272.87|270.67|0
1649210490000|2022-04-06 02:01:30|272.63|270.43|272.63|270.43|272.75|270.55|272.63|270.43|0
1649210500000|2022-04-06 02:01:40|272.4|270.2|272.63|270.43|272.87|270.67|272.4|270.2|0
1649210520000|2022-04-06 02:02:00|272.75|270.55|272.63|270.43|272.75|270.55|272.63|270.43|0
1649210530000|2022-04-06 02:02:10|272.87|270.67|272.87|270.67|272.87|270.67|272.87|270.67|0
1649210550000|2022-04-06 02:02:30|272.63|270.43|272.4|270.2|272.63|270.43|272.4|270.2|0
1649210570000|2022-04-06 02:02:50|272.63|270.43|272.63|270.43|272.63|270.43|272.63|270.43|0
1649210580000|2022-04-06 02:03:00|272.4|270.2|272.63|270.43|272.63|270.43|272.4|270.2|0
1649210590000|2022-04-06 02:03:10|272.75|270.55|272.63|270.43|272.75|270.55|272.63|270.43|0
1649210600000|2022-04-06 02:03:20|272.4|270.2|272.4|270.2|272.4|270.2|272.4|270.2|0
1649210620000|2022-04-06 02:03:40|272.51|270.31|272.16|269.96|272.51|270.31|272.16|269.96|0
1649210640000|2022-04-06 02:04:00|272.4|270.2|272.4|270.2|272.4|270.2|272.4|270.2|0
1649210650000|2022-04-06 02:04:10|272.63|270.43|272.63|270.43|272.63|270.43|272.63|270.43|0
1649210660000|2022-04-06 02:04:20|272.4|270.2|272.16|269.96|272.4|270.2|272.16|269.96|0
1649210670000|2022-04-06 02:04:30|271.92|269.72|272.16|269.96|272.16|269.96|271.92|269.72|0
1649210680000|2022-04-06 02:04:40|271.92|269.72|272.16|269.96|272.16|269.96|271.92|269.72|0
1649210700000|2022-04-06 02:05:00|272.39|270.19|272.63|270.43|272.63|270.43|272.39|270.19|0
1649210710000|2022-04-06 02:05:10|272.39|270.19|272.16|269.96|272.39|270.19|272.16|269.96|0
1649210720000|2022-04-06 02:05:20|272.27|270.07|272.16|269.96|272.39|270.19|272.16|269.96|0
1649210740000|2022-04-06 02:05:40|272.39|270.19|272.63|270.43|272.63|270.43|272.39|270.19|0
1649210750000|2022-04-06 02:05:50|272.39|270.19|272.39|270.19|272.39|270.19|272.39|270.19|0
1649210760000|2022-04-06 02:06:00|272.63|270.43|272.98|270.78|273.1|270.9|272.63|270.43|0
1649210770000|2022-04-06 02:06:10|273.1|270.9|273.34|271.14|273.34|271.14|273.1|270.9|0
1649210800000|2022-04-06 02:06:40|273.1|270.9|273.1|270.9|273.1|270.9|273.1|270.9|0
1649210830000|2022-04-06 02:07:10|272.87|270.67|272.87|270.67|272.87|270.67|272.87|270.67|0
1649210840000|2022-04-06 02:07:20|272.98|270.78|272.98|270.78|272.98|270.78|272.98|270.78|0
1649210850000|2022-04-06 02:07:30|273.1|270.9|273.1|270.9|273.1|270.9|273.1|270.9|0
1649210860000|2022-04-06 02:07:40|273.57|271.37|273.57|271.37|273.57|271.37|273.57|271.37|0
1649210890000|2022-04-06 02:08:10|273.81|271.61|273.81|271.61|273.81|271.61|273.81|271.61|0
1649210900000|2022-04-06 02:08:20|273.57|271.37|273.57|271.37|273.57|271.37|273.57|271.37|0
1649210930000|2022-04-06 02:08:50|273.34|271.14|273.34|271.14|273.34|271.14|273.34|271.14|0
1649210950000|2022-04-06 02:09:10|273.57|271.37|273.81|271.61|273.81|271.61|273.57|271.37|0
1649210960000|2022-04-06 02:09:20|274.05|271.85|274.05|271.85|274.05|271.85|274.05|271.85|0
1649210970000|2022-04-06 02:09:30|273.81|271.61|274.28|272.08|274.28|272.08|273.81|271.61|0
1649210980000|2022-04-06 02:09:40|274.05|271.85|274.05|271.85|274.05|271.85|274.05|271.85|0
1649211000000|2022-04-06 02:10:00|274.04|271.84|274.04|271.84|274.04|271.84|274.04|271.84|0
1649211010000|2022-04-06 02:10:10|274.28|272.08|274.28|272.08|274.28|272.08|274.28|272.08|0
1649211020000|2022-04-06 02:10:20|274.39|272.19|274.28|272.08|274.39|272.19|274.28|272.08|0
1649211030000|2022-04-06 02:10:30|274.04|271.84|274.04|271.84|274.04|271.84|274.04|271.84|0
1649211040000|2022-04-06 02:10:40|274.16|271.96|274.28|272.08|274.28|272.08|274.16|271.96|0
1649211050000|2022-04-06 02:10:50|274.04|271.84|274.04|271.84|274.04|271.84|274.04|271.84|0
1649211070000|2022-04-06 02:11:10|273.81|271.61|273.81|271.61|273.81|271.61|273.81|271.61|0
1649211080000|2022-04-06 02:11:20|274.04|271.84|273.81|271.61|274.04|271.84|273.81|271.61|0
1649211090000|2022-04-06 02:11:30|274.04|271.84|274.04|271.84|274.04|271.84|274.04|271.84|0
1649211100000|2022-04-06 02:11:40|274.28|272.08|274.28|272.08|274.28|272.08|274.28|272.08|0
1649211110000|2022-04-06 02:11:50|274.04|271.84|274.04|271.84|274.04|271.84|274.04|271.84|0
1649211120000|2022-04-06 02:12:00|273.81|271.61|273.57|271.37|273.81|271.61|273.33|271.13|0
1649211130000|2022-04-06 02:12:10|273.33|271.13|272.86|270.66|273.33|271.13|272.86|270.66|0
1649211150000|2022-04-06 02:12:30|273.1|270.9|273.1|270.9|273.1|270.9|273.1|270.9|0
1649211170000|2022-04-06 02:12:50|272.86|270.66|272.86|270.66|272.86|270.66|272.86|270.66|0
1649211180000|2022-04-06 02:13:00|273.1|270.9|273.1|270.9|273.1|270.9|273.1|270.9|0
1649211190000|2022-04-06 02:13:10|273.33|271.13|273.33|271.13|273.33|271.13|273.33|271.13|0
1649211210000|2022-04-06 02:13:30|273.1|270.9|273.1|270.9|273.1|270.9|273.1|270.9|0
1649211220000|2022-04-06 02:13:40|273.21|271.01|273.1|270.9|273.21|271.01|273.1|270.9|0
1649211230000|2022-04-06 02:13:50|273.21|271.01|273.33|271.13|273.33|271.13|273.1|270.9|0
1649211240000|2022-04-06 02:14:00|272.86|270.66|272.86|270.66|272.86|270.66|272.86|270.66|0
1649211260000|2022-04-06 02:14:20|273.1|270.9|272.86|270.66|273.1|270.9|272.86|270.66|0
1649211270000|2022-04-06 02:14:30|273.1|270.9|273.1|270.9|273.1|270.9|273.1|270.9|0
1649211280000|2022-04-06 02:14:40|272.86|270.66|273.1|270.9|273.1|270.9|272.86|270.66|0
1649211300000|2022-04-06 02:15:00|272.97|270.77|273.1|270.9|273.1|270.9|272.97|270.77|0
1649211330000|2022-04-06 02:15:30|272.86|270.66|272.86|270.66|272.86|270.66|272.86|270.66|0
1649211340000|2022-04-06 02:15:40|272.74|270.54|272.62|270.42|272.74|270.54|272.62|270.42|0
1649211360000|2022-04-06 02:16:00|272.86|270.66|272.86|270.66|272.86|270.66|272.86|270.66|0
1649211370000|2022-04-06 02:16:10|272.62|270.42|272.62|270.42|272.62|270.42|272.62|270.42|0
1649211380000|2022-04-06 02:16:20|272.39|270.19|272.5|270.3|272.62|270.42|272.39|270.19|0
1649211390000|2022-04-06 02:16:30|272.39|270.19|272.39|270.19|272.62|270.42|272.39|270.19|0
1649211420000|2022-04-06 02:17:00|272.5|270.3|272.39|270.19|272.5|270.3|272.39|270.19|0
1649211430000|2022-04-06 02:17:10|272.62|270.42|272.62|270.42|272.62|270.42|272.62|270.42|0
1649211440000|2022-04-06 02:17:20|272.86|270.66|272.86|270.66|272.86|270.66|272.86|270.66|0
1649211460000|2022-04-06 02:17:40|272.62|270.42|272.86|270.66|272.86|270.66|272.62|270.42|0
1649211480000|2022-04-06 02:18:00|272.62|270.42|272.62|270.42|272.62|270.42|272.62|270.42|0
1649211530000|2022-04-06 02:18:50|272.38|270.18|272.38|270.18|272.38|270.18|272.38|270.18|0
1649211540000|2022-04-06 02:19:00|272.5|270.3|272.73|270.53|272.86|270.66|272.5|270.3|0
1649211550000|2022-04-06 02:19:10|272.62|270.42|272.62|270.42|272.62|270.42|272.62|270.42|0
1649211570000|2022-04-06 02:19:30|272.38|270.18|272.38|270.18|272.38|270.18|272.15|269.95|0
1649211590000|2022-04-06 02:19:50|272.15|269.95|272.38|270.18|272.38|270.18|272.15|269.95|0
1649211600000|2022-04-06 02:20:00|272.15|269.95|272.38|270.18|272.38|270.18|272.15|269.95|0
1649211610000|2022-04-06 02:20:10|272.15|269.95|272.15|269.95|272.15|269.95|272.15|269.95|0
1649211620000|2022-04-06 02:20:20|272.38|270.18|272.38|270.18|272.38|270.18|272.38|270.18|0
1649211670000|2022-04-06 02:21:10|272.5|270.3|272.38|270.18|272.5|270.3|272.38|270.18|0
1649211680000|2022-04-06 02:21:20|272.62|270.42|272.62|270.42|272.62|270.42|272.62|270.42|0
1649211690000|2022-04-06 02:21:30|272.85|270.65|272.85|270.65|272.85|270.65|272.85|270.65|0
1649211700000|2022-04-06 02:21:40|273.09|270.89|273.33|271.13|273.33|271.13|273.09|270.89|0
1649211730000|2022-04-06 02:22:10|273.2|271|273.33|271.13|273.33|271.13|273.2|271|0
1649211740000|2022-04-06 02:22:20|273.09|270.89|273.33|271.13|273.33|271.13|273.09|270.89|0
1649211750000|2022-04-06 02:22:30|273.56|271.36|273.33|271.13|273.56|271.36|273.33|271.13|0
1649211770000|2022-04-06 02:22:50|273.56|271.36|273.56|271.36|273.56|271.36|273.56|271.36|0
1649211780000|2022-04-06 02:23:00|273.33|271.13|273.56|271.36|273.8|271.6|273.33|271.13|0
1649211790000|2022-04-06 02:23:10|273.33|271.13|273.33|271.13|273.33|271.13|273.33|271.13|0
1649211800000|2022-04-06 02:23:20|273.2|271|273.33|271.13|273.33|271.13|273.2|271|0
1649211820000|2022-04-06 02:23:40|273.32|271.12|273.32|271.12|273.32|271.12|273.32|271.12|0
1649211830000|2022-04-06 02:23:50|273.09|270.89|273.09|270.89|273.32|271.12|273.09|270.89|0
1649211840000|2022-04-06 02:24:00|273.32|271.12|273.32|271.12|273.32|271.12|273.32|271.12|0
1649211880000|2022-04-06 02:24:40|273.56|271.36|273.56|271.36|273.56|271.36|273.56|271.36|0
1649211920000|2022-04-06 02:25:20|273.8|271.6|273.56|271.36|273.8|271.6|273.56|271.36|0
1649212010000|2022-04-06 02:26:50|274.03|271.83|274.03|271.83|274.03|271.83|274.03|271.83|0
1649212030000|2022-04-06 02:27:10|274.27|272.07|274.27|272.07|274.27|272.07|274.27|272.07|0
1649212040000|2022-04-06 02:27:20|274.03|271.83|274.27|272.07|274.27|272.07|274.03|271.83|0
1649212050000|2022-04-06 02:27:30|274.5|272.3|274.5|272.3|274.74|272.54|274.5|272.3|0
1649212060000|2022-04-06 02:27:40|274.27|272.07|274.27|272.07|274.27|272.07|274.27|272.07|0
1649212070000|2022-04-06 02:27:50|274.5|272.3|274.74|272.54|274.74|272.54|274.5|272.3|0
1649212080000|2022-04-06 02:28:00|274.27|272.07|274.27|272.07|274.27|272.07|274.27|272.07|0
1649212090000|2022-04-06 02:28:10|274.5|272.3|274.5|272.3|274.5|272.3|274.5|272.3|0
1649212100000|2022-04-06 02:28:20|274.27|272.07|274.27|272.07|274.27|272.07|274.27|272.07|0
1649212110000|2022-04-06 02:28:30|274.03|271.83|274.03|271.83|274.03|271.83|274.03|271.83|0
1649212130000|2022-04-06 02:28:50|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1649212140000|2022-04-06 02:29:00|274.03|271.83|274.03|271.83|274.03|271.83|274.03|271.83|0
1649212150000|2022-04-06 02:29:10|274.27|272.07|274.5|272.3|274.5|272.3|274.27|272.07|0
1649212180000|2022-04-06 02:29:40|274.27|272.07|274.27|272.07|274.5|272.3|274.27|272.07|0
1649212200000|2022-04-06 02:30:00|274.03|271.83|274.03|271.83|274.27|272.07|274.03|271.83|0
1649212210000|2022-04-06 02:30:10|274.27|272.07|274.38|272.18|274.38|272.18|274.27|272.07|0
1649212220000|2022-04-06 02:30:20|274.5|272.3|274.27|272.07|274.5|272.3|274.27|272.07|0
1649212250000|2022-04-06 02:30:50|274.03|271.83|274.03|271.83|274.03|271.83|274.03|271.83|0
1649212260000|2022-04-06 02:31:00|274.27|272.07|274.26|272.06|274.27|272.07|274.26|272.06|0
1649212270000|2022-04-06 02:31:10|274.03|271.83|274.03|271.83|274.03|271.83|274.03|271.83|0
1649212290000|2022-04-06 02:31:30|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1649212310000|2022-04-06 02:31:50|273.55|271.35|273.55|271.35|273.55|271.35|273.55|271.35|0
1649212320000|2022-04-06 02:32:00|273.32|271.12|273.32|271.12|273.32|271.12|273.32|271.12|0
1649212330000|2022-04-06 02:32:10|273.55|271.35|273.55|271.35|273.55|271.35|273.55|271.35|0
1649212340000|2022-04-06 02:32:20|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1649212350000|2022-04-06 02:32:30|274.03|271.83|274.03|271.83|274.03|271.83|274.03|271.83|0
1649212380000|2022-04-06 02:33:00|274.26|272.06|274.26|272.06|274.26|272.06|274.26|272.06|0
1649212390000|2022-04-06 02:33:10|274.97|272.77|274.97|272.77|274.97|272.77|274.74|272.54|0
1649212410000|2022-04-06 02:33:30|274.74|272.54|275.21|273.01|275.21|273.01|274.74|272.54|0
1649212420000|2022-04-06 02:33:40|275.45|273.25|275.45|273.25|275.45|273.25|275.45|273.25|0
1649212430000|2022-04-06 02:33:50|275.68|273.48|275.68|273.48|275.68|273.48|275.68|273.48|0
1649212440000|2022-04-06 02:34:00|275.45|273.25|275.45|273.25|275.45|273.25|275.45|273.25|0
1649212450000|2022-04-06 02:34:10|275.32|273.12|275.32|273.12|275.32|273.12|275.32|273.12|0
1649212460000|2022-04-06 02:34:20|275.45|273.25|275.21|273.01|275.45|273.25|274.97|272.77|0
1649212470000|2022-04-06 02:34:30|275.09|272.89|274.97|272.77|275.09|272.89|274.97|272.77|0
1649212480000|2022-04-06 02:34:40|275.21|273.01|275.21|273.01|275.21|273.01|275.21|273.01|0
1649212500000|2022-04-06 02:35:00|275.45|273.25|275.45|273.25|275.68|273.48|275.45|273.25|0
1649212510000|2022-04-06 02:35:10|275.68|273.48|275.92|273.72|275.92|273.72|275.68|273.48|0
1649212520000|2022-04-06 02:35:20|275.44|273.24|275.21|273.01|275.44|273.24|275.21|273.01|0
1649212530000|2022-04-06 02:35:30|275.08|272.88|275.21|273.01|275.21|273.01|275.08|272.88|0
1649212560000|2022-04-06 02:36:00|275.44|273.24|275.44|273.24|275.44|273.24|275.44|273.24|0
1649212580000|2022-04-06 02:36:20|275.56|273.36|275.68|273.48|275.68|273.48|275.56|273.36|0
1649212590000|2022-04-06 02:36:30|275.44|273.24|275.68|273.48|275.68|273.48|275.44|273.24|0
1649212600000|2022-04-06 02:36:40|275.92|273.72|275.68|273.48|275.92|273.72|275.68|273.48|0
1649212630000|2022-04-06 02:37:10|275.92|273.72|275.92|273.72|275.92|273.72|275.68|273.48|0
1649212690000|2022-04-06 02:38:10|276.15|273.95|276.15|273.95|276.15|273.95|276.15|273.95|0
1649212700000|2022-04-06 02:38:20|275.92|273.72|276.15|273.95|276.15|273.95|275.92|273.72|0
1649212710000|2022-04-06 02:38:30|275.92|273.72|276.03|273.83|276.03|273.83|275.92|273.72|0
1649212720000|2022-04-06 02:38:40|275.92|273.72|276.15|273.95|276.15|273.95|275.92|273.72|0
1649212730000|2022-04-06 02:38:50|275.92|273.72|275.92|273.72|275.92|273.72|275.92|273.72|0
1649212740000|2022-04-06 02:39:00|276.15|273.95|276.15|273.95|276.15|273.95|276.15|273.95|0
1649212750000|2022-04-06 02:39:10|275.92|273.72|275.92|273.72|275.92|273.72|275.92|273.72|0
1649212770000|2022-04-06 02:39:30|276.15|273.95|276.15|273.95|276.15|273.95|276.15|273.95|0
1649212800000|2022-04-06 02:40:00|275.91|273.71|275.91|273.71|275.91|273.71|275.91|273.71|0
1649212810000|2022-04-06 02:40:10|276.15|273.95|276.15|273.95|276.15|273.95|276.15|273.95|0
1649212820000|2022-04-06 02:40:20|275.91|273.71|276.15|273.95|276.15|273.95|275.91|273.71|0
1649212830000|2022-04-06 02:40:30|276.03|273.83|275.91|273.71|276.03|273.83|275.91|273.71|0
1649212870000|2022-04-06 02:41:10|275.68|273.48|275.68|273.48|275.68|273.48|275.68|273.48|0
1649212880000|2022-04-06 02:41:20|275.91|273.71|275.91|273.71|275.91|273.71|275.91|273.71|0
1649212890000|2022-04-06 02:41:30|275.68|273.48|275.91|273.71|275.91|273.71|275.68|273.48|0
1649212900000|2022-04-06 02:41:40|276.15|273.95|276.15|273.95|276.15|273.95|276.15|273.95|0
1649212930000|2022-04-06 02:42:10|275.91|273.71|276.15|273.95|276.15|273.95|275.91|273.71|0
1649212940000|2022-04-06 02:42:20|275.91|273.71|275.91|273.71|275.91|273.71|275.91|273.71|0
1649212950000|2022-04-06 02:42:30|275.79|273.59|275.79|273.59|275.79|273.59|275.79|273.59|0
1649212960000|2022-04-06 02:42:40|275.91|273.71|275.68|273.48|275.91|273.71|275.68|273.48|0
1649212970000|2022-04-06 02:42:50|275.44|273.24|275.2|273|275.44|273.24|275.2|273|0
1649213000000|2022-04-06 02:43:20|275.32|273.12|275.44|273.24|275.44|273.24|275.32|273.12|0
1649213010000|2022-04-06 02:43:30|275.32|273.12|274.97|272.77|275.32|273.12|274.97|272.77|0
1649213020000|2022-04-06 02:43:40|275.2|273|274.96|272.76|275.2|273|274.96|272.76|0
1649213030000|2022-04-06 02:43:50|275.2|273|275.44|273.24|275.44|273.24|275.2|273|0
1649213050000|2022-04-06 02:44:10|275.55|273.35|275.67|273.47|275.67|273.47|275.55|273.35|0
1649213060000|2022-04-06 02:44:20|275.44|273.24|275.44|273.24|275.44|273.24|275.44|273.24|0
1649213070000|2022-04-06 02:44:30|275.2|273|275.2|273|275.2|273|275.2|273|0
1649213090000|2022-04-06 02:44:50|275.31|273.11|275.44|273.24|275.44|273.24|275.31|273.11|0
1649213120000|2022-04-06 02:45:20|275.67|273.47|275.67|273.47|275.67|273.47|275.67|273.47|0
1649213130000|2022-04-06 02:45:30|275.44|273.24|275.44|273.24|275.44|273.24|275.44|273.24|0
1649213140000|2022-04-06 02:45:40|275.31|273.11|275.2|273|275.31|273.11|275.2|273|0
1649213160000|2022-04-06 02:46:00|274.96|272.76|275.08|272.88|275.2|273|274.96|272.76|0
1649213170000|2022-04-06 02:46:10|275.2|273|274.96|272.76|275.2|273|274.96|272.76|0
1649213180000|2022-04-06 02:46:20|275.2|273|275.2|273|275.2|273|275.2|273|0
1649213190000|2022-04-06 02:46:30|275.44|273.24|275.44|273.24|275.44|273.24|275.44|273.24|0
1649213220000|2022-04-06 02:47:00|275.2|273|275.2|273|275.2|273|275.2|273|0
1649213250000|2022-04-06 02:47:30|274.96|272.76|274.96|272.76|274.96|272.76|274.96|272.76|0
1649213260000|2022-04-06 02:47:40|275.2|273|275.2|273|275.2|273|275.2|273|0
1649213270000|2022-04-06 02:47:50|274.96|272.76|274.96|272.76|274.96|272.76|274.96|272.76|0
1649213280000|2022-04-06 02:48:00|275.2|273|274.72|272.52|275.2|273|274.72|272.52|0
1649213290000|2022-04-06 02:48:10|274.96|272.76|274.96|272.76|274.96|272.76|274.96|272.76|0
1649213300000|2022-04-06 02:48:20|274.72|272.52|274.72|272.52|274.72|272.52|274.72|272.52|0
1649213390000|2022-04-06 02:49:50|274.96|272.76|274.96|272.76|274.96|272.76|274.96|272.76|0
1649213420000|2022-04-06 02:50:20|275.07|272.87|275.07|272.87|275.07|272.87|275.07|272.87|0
1649213430000|2022-04-06 02:50:30|275.2|273|275.2|273|275.2|273|275.2|273|0
1649213450000|2022-04-06 02:50:50|275.31|273.11|275.2|273|275.31|273.11|275.2|273|0
1649213460000|2022-04-06 02:51:00|275.43|273.23|275.2|273|275.43|273.23|275.2|273|0
1649213490000|2022-04-06 02:51:30|274.96|272.76|274.96|272.76|274.96|272.76|274.96|272.76|0
1649213500000|2022-04-06 02:51:40|275.2|273|275.2|273|275.2|273|275.2|273|0
1649213510000|2022-04-06 02:51:50|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213520000|2022-04-06 02:52:00|275.2|273|275.2|273|275.2|273|275.2|273|0
1649213530000|2022-04-06 02:52:10|274.96|272.76|274.96|272.76|274.96|272.76|274.96|272.76|0
1649213560000|2022-04-06 02:52:40|274.72|272.52|274.96|272.76|274.96|272.76|274.72|272.52|0
1649213570000|2022-04-06 02:52:50|275.19|272.99|275.19|272.99|275.19|272.99|275.19|272.99|0
1649213640000|2022-04-06 02:54:00|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213650000|2022-04-06 02:54:10|275.67|273.47|275.67|273.47|275.67|273.47|275.67|273.47|0
1649213720000|2022-04-06 02:55:20|275.9|273.7|275.9|273.7|275.9|273.7|275.9|273.7|0
1649213730000|2022-04-06 02:55:30|275.67|273.47|275.67|273.47|275.67|273.47|275.67|273.47|0
1649213740000|2022-04-06 02:55:40|275.78|273.58|275.67|273.47|275.9|273.7|275.67|273.47|0
1649213750000|2022-04-06 02:55:50|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213770000|2022-04-06 02:56:10|275.67|273.47|275.67|273.47|275.67|273.47|275.67|273.47|0
1649213780000|2022-04-06 02:56:20|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213790000|2022-04-06 02:56:30|275.19|272.99|275.43|273.23|275.43|273.23|275.19|272.99|0
1649213800000|2022-04-06 02:56:40|275.67|273.47|275.67|273.47|275.67|273.47|275.67|273.47|0
1649213810000|2022-04-06 02:56:50|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213820000|2022-04-06 02:57:00|275.19|272.99|275.19|272.99|275.19|272.99|275.19|272.99|0
1649213830000|2022-04-06 02:57:10|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213840000|2022-04-06 02:57:20|275.3|273.1|275.3|273.1|275.3|273.1|275.3|273.1|0
1649213850000|2022-04-06 02:57:30|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213890000|2022-04-06 02:58:10|275.54|273.34|275.54|273.34|275.54|273.34|275.54|273.34|0
1649213900000|2022-04-06 02:58:20|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649213940000|2022-04-06 02:59:00|275.66|273.46|275.66|273.46|275.66|273.46|275.66|273.46|0
1649213960000|2022-04-06 02:59:20|275.43|273.23|275.66|273.46|275.66|273.46|275.43|273.23|0
1649214000000|2022-04-06 03:00:00|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1649214020000|2022-04-06 03:00:20|275.66|273.46|275.66|273.46|275.66|273.46|275.66|273.46|0
1649214050000|2022-04-06 03:00:50|275.78|273.58|275.66|273.46|275.78|273.58|275.66|273.46|0
1649214060000|2022-04-06 03:01:00|275.78|273.58|275.66|273.46|275.9|273.7|275.66|273.46|0
1649214070000|2022-04-06 03:01:10|275.9|273.7|275.9|273.7|275.9|273.7|275.9|273.7|0
1649214080000|2022-04-06 03:01:20|276.14|273.94|275.9|273.7|276.14|273.94|275.9|273.7|0
1649214090000|2022-04-06 03:01:30|276.14|273.94|276.14|273.94|276.14|273.94|276.14|273.94|0
1649214100000|2022-04-06 03:01:40|275.9|273.7|276.13|273.93|276.13|273.93|275.9|273.7|0
1649214120000|2022-04-06 03:02:00|275.9|273.7|275.9|273.7|275.9|273.7|275.9|273.7|0
1649214130000|2022-04-06 03:02:10|276.13|273.93|276.13|273.93|276.13|273.93|276.13|273.93|0
1649214150000|2022-04-06 03:02:30|276.37|274.17|276.61|274.41|276.61|274.41|276.37|274.17|0
1649214160000|2022-04-06 03:02:40|276.85|274.65|276.85|274.65|276.85|274.65|276.85|274.65|0
1649214170000|2022-04-06 03:02:50|276.84|274.64|276.84|274.64|276.84|274.64|276.84|274.64|0
1649214180000|2022-04-06 03:03:00|276.61|274.41|276.61|274.41|276.61|274.41|276.61|274.41|0
1649214230000|2022-04-06 03:03:50|276.84|274.64|276.72|274.52|276.84|274.64|276.72|274.52|0
1649214240000|2022-04-06 03:04:00|276.84|274.64|276.61|274.41|276.84|274.64|276.61|274.41|0
1649214250000|2022-04-06 03:04:10|276.37|274.17|276.37|274.17|276.37|274.17|276.37|274.17|0
1649214260000|2022-04-06 03:04:20|276.25|274.05|276.13|273.93|276.25|274.05|276.13|273.93|0
1649214270000|2022-04-06 03:04:30|275.9|273.7|276.01|273.81|276.01|273.81|275.9|273.7|0
1649214280000|2022-04-06 03:04:40|275.9|273.7|275.9|273.7|275.9|273.7|275.9|273.7|0
1649214310000|2022-04-06 03:05:10|276.13|273.93|276.13|273.93|276.13|273.93|276.13|273.93|0
1649214320000|2022-04-06 03:05:20|275.9|273.7|275.9|273.7|275.9|273.7|275.9|273.7|0
1649214340000|2022-04-06 03:05:40|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649214360000|2022-04-06 03:06:00|275.66|273.46|275.66|273.46|275.66|273.46|275.66|273.46|0
1649214370000|2022-04-06 03:06:10|275.77|273.57|275.66|273.46|275.77|273.57|275.66|273.46|0
1649214380000|2022-04-06 03:06:20|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649214390000|2022-04-06 03:06:30|275.66|273.46|275.66|273.46|275.66|273.46|275.66|273.46|0
1649214420000|2022-04-06 03:07:00|275.89|273.69|275.66|273.46|275.89|273.69|275.66|273.46|0
1649214430000|2022-04-06 03:07:10|275.77|273.57|275.77|273.57|275.77|273.57|275.66|273.46|0
1649214440000|2022-04-06 03:07:20|275.66|273.46|275.89|273.69|275.89|273.69|275.66|273.46|0
1649214470000|2022-04-06 03:07:50|276.13|273.93|276.13|273.93|276.13|273.93|276.13|273.93|0
1649214490000|2022-04-06 03:08:10|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649214500000|2022-04-06 03:08:20|276.13|273.93|275.89|273.69|276.13|273.93|275.89|273.69|0
1649214510000|2022-04-06 03:08:30|276.01|273.81|276.01|273.81|276.01|273.81|276.01|273.81|0
1649214520000|2022-04-06 03:08:40|276.13|273.93|276.13|273.93|276.13|273.93|276.13|273.93|0
1649214530000|2022-04-06 03:08:50|276.37|274.17|276.37|274.17|276.37|274.17|276.37|274.17|0
1649214540000|2022-04-06 03:09:00|276.6|274.4|276.6|274.4|276.6|274.4|276.6|274.4|0
1649214600000|2022-04-06 03:10:00|276.84|274.64|276.84|274.64|277.31|275.11|276.84|274.64|0
1649214620000|2022-04-06 03:10:20|277.08|274.88|276.84|274.64|277.08|274.88|276.84|274.64|0
1649214640000|2022-04-06 03:10:40|277.08|274.88|277.08|274.88|277.08|274.88|277.08|274.88|0
1649214650000|2022-04-06 03:10:50|276.84|274.64|277.08|274.88|277.08|274.88|276.84|274.64|0
1649214660000|2022-04-06 03:11:00|276.84|274.64|276.84|274.64|276.84|274.64|276.84|274.64|0
1649214670000|2022-04-06 03:11:10|276.95|274.75|277.08|274.88|277.08|274.88|276.95|274.75|0
1649214680000|2022-04-06 03:11:20|276.84|274.64|276.84|274.64|276.84|274.64|276.84|274.64|0
1649214700000|2022-04-06 03:11:40|276.6|274.4|276.71|274.51|276.84|274.64|276.6|274.4|0
1649214710000|2022-04-06 03:11:50|276.6|274.4|276.36|274.16|276.6|274.4|276.36|274.16|0
1649214720000|2022-04-06 03:12:00|276.24|274.04|276.13|273.93|276.24|274.04|276.13|273.93|0
1649214730000|2022-04-06 03:12:10|276.36|274.16|275.89|273.69|276.36|274.16|275.89|273.69|0
1649214740000|2022-04-06 03:12:20|276.13|273.93|276.13|273.93|276.13|273.93|276.13|273.93|0
1649214750000|2022-04-06 03:12:30|276.36|274.16|276.24|274.04|276.36|274.16|276.24|274.04|0
1649214760000|2022-04-06 03:12:40|276.36|274.16|276.13|273.93|276.36|274.16|276.13|273.93|0
1649214770000|2022-04-06 03:12:50|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649214790000|2022-04-06 03:13:10|276.13|273.93|275.89|273.69|276.13|273.93|275.89|273.69|0
1649214800000|2022-04-06 03:13:20|275.65|273.45|275.65|273.45|275.65|273.45|275.65|273.45|0
1649214840000|2022-04-06 03:14:00|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649214860000|2022-04-06 03:14:20|276.13|273.93|276.13|273.93|276.36|274.16|276.13|273.93|0
1649214880000|2022-04-06 03:14:40|276.12|273.92|276.12|273.92|276.12|273.92|276.12|273.92|0
1649214910000|2022-04-06 03:15:10|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649214920000|2022-04-06 03:15:20|276.12|273.92|275.89|273.69|276.12|273.92|275.89|273.69|0
1649214930000|2022-04-06 03:15:30|276.12|273.92|275.89|273.69|276.12|273.92|275.89|273.69|0
1649214940000|2022-04-06 03:15:40|276.12|273.92|276.12|273.92|276.12|273.92|276.12|273.92|0
1649214960000|2022-04-06 03:16:00|276.36|274.16|276.12|273.92|276.36|274.16|276.12|273.92|0
1649214980000|2022-04-06 03:16:20|275.89|273.69|275.65|273.45|275.89|273.69|275.65|273.45|0
1649214990000|2022-04-06 03:16:30|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649215030000|2022-04-06 03:17:10|276.12|273.92|276|273.8|276.12|273.92|276|273.8|0
1649215040000|2022-04-06 03:17:20|276.12|273.92|276.12|273.92|276.12|273.92|276.12|273.92|0
1649215070000|2022-04-06 03:17:50|276.36|274.16|276.12|273.92|276.36|274.16|276.12|273.92|0
1649215080000|2022-04-06 03:18:00|275.89|273.69|275.89|273.69|275.89|273.69|275.89|273.69|0
1649215090000|2022-04-06 03:18:10|276.12|273.92|275.89|273.69|276.12|273.92|275.89|273.69|0
1649215100000|2022-04-06 03:18:20|275.65|273.45|275.89|273.69|275.89|273.69|275.65|273.45|0
1649215110000|2022-04-06 03:18:30|275.65|273.45|275.65|273.45|275.65|273.45|275.65|273.45|0
1649215120000|2022-04-06 03:18:40|275.89|273.69|275.88|273.68|275.89|273.69|275.88|273.68|0
1649215140000|2022-04-06 03:19:00|276.12|273.92|276.12|273.92|276.12|273.92|276.12|273.92|0
1649215190000|2022-04-06 03:19:50|276.36|274.16|276.12|273.92|276.36|274.16|276.12|273.92|0
1649215210000|2022-04-06 03:20:10|276|273.8|275.88|273.68|276|273.8|275.88|273.68|0
1649215220000|2022-04-06 03:20:20|275.65|273.45|275.65|273.45|275.65|273.45|275.65|273.45|0
1649215230000|2022-04-06 03:20:30|275.88|273.68|275.88|273.68|275.88|273.68|275.88|273.68|0
1649215260000|2022-04-06 03:21:00|275.65|273.45|275.65|273.45|275.65|273.45|275.65|273.45|0
1649215270000|2022-04-06 03:21:10|275.52|273.32|275.52|273.32|275.52|273.32|275.52|273.32|0
1649215280000|2022-04-06 03:21:20|275.65|273.45|275.65|273.45|275.65|273.45|275.65|273.45|0
1649215320000|2022-04-06 03:22:00|275.52|273.32|275.52|273.32|275.52|273.32|275.52|273.32|0
1649215330000|2022-04-06 03:22:10|275.65|273.45|275.65|273.45|275.65|273.45|275.65|273.45|0
1649215360000|2022-04-06 03:22:40|275.41|273.21|275.52|273.32|275.52|273.32|275.41|273.21|0
1649215370000|2022-04-06 03:22:50|275.41|273.21|275.17|272.97|275.41|273.21|275.17|272.97|0
1649215380000|2022-04-06 03:23:00|275.41|273.21|275.28|273.08|275.41|273.21|275.28|273.08|0
1649215390000|2022-04-06 03:23:10|275.41|273.21|275.41|273.21|275.41|273.21|275.17|272.97|0
1649215400000|2022-04-06 03:23:20|275.28|273.08|275.41|273.21|275.41|273.21|275.28|273.08|0
1649215420000|2022-04-06 03:23:40|275.28|273.08|275.17|272.97|275.41|273.21|275.17|272.97|0
1649215430000|2022-04-06 03:23:50|275.41|273.21|275.41|273.21|275.41|273.21|275.41|273.21|0
1649215440000|2022-04-06 03:24:00|275.17|272.97|275.17|272.97|275.17|272.97|275.17|272.97|0
1649215490000|2022-04-06 03:24:50|274.93|272.73|274.93|272.73|274.93|272.73|274.93|272.73|0
1649215500000|2022-04-06 03:25:00|274.7|272.5|274.7|272.5|274.7|272.5|274.7|272.5|0
1649215510000|2022-04-06 03:25:10|274.93|272.73|274.7|272.5|274.93|272.73|274.7|272.5|0
1649215520000|2022-04-06 03:25:20|274.93|272.73|274.93|272.73|274.93|272.73|274.93|272.73|0
1649215540000|2022-04-06 03:25:40|275.17|272.97|275.17|272.97|275.17|272.97|275.17|272.97|0
1649215570000|2022-04-06 03:26:10|275.05|272.85|275.05|272.85|275.05|272.85|275.05|272.85|0
1649215580000|2022-04-06 03:26:20|274.93|272.73|275.17|272.97|275.17|272.97|274.93|272.73|0
1649215600000|2022-04-06 03:26:40|275.41|273.21|275.41|273.21|275.41|273.21|275.41|273.21|0
1649215610000|2022-04-06 03:26:50|275.4|273.2|275.4|273.2|275.4|273.2|275.4|273.2|0
1649215660000|2022-04-06 03:27:40|275.64|273.44|275.64|273.44|275.64|273.44|275.64|273.44|0
1649215710000|2022-04-06 03:28:30|275.4|273.2|275.4|273.2|275.4|273.2|275.4|273.2|0
1649215740000|2022-04-06 03:29:00|275.28|273.08|275.4|273.2|275.4|273.2|275.28|273.08|0
1649215750000|2022-04-06 03:29:10|275.17|272.97|275.17|272.97|275.17|272.97|275.17|272.97|0
1649215760000|2022-04-06 03:29:20|275.4|273.2|275.64|273.44|275.64|273.44|275.4|273.2|0
1649215770000|2022-04-06 03:29:30|275.52|273.32|275.52|273.32|275.52|273.32|275.52|273.32|0
1649215780000|2022-04-06 03:29:40|275.64|273.44|275.64|273.44|275.64|273.44|275.64|273.44|0
1649215790000|2022-04-06 03:29:50|275.52|273.32|275.4|273.2|275.52|273.32|275.4|273.2|0
1649215800000|2022-04-06 03:30:00|275.17|272.97|275.64|273.44|275.64|273.44|275.17|272.97|0
1649215810000|2022-04-06 03:30:10|275.4|273.2|275.4|273.2|275.4|273.2|275.4|273.2|0
1649215850000|2022-04-06 03:30:50|275.17|272.97|274.93|272.73|275.17|272.97|274.93|272.73|0
1649215860000|2022-04-06 03:31:00|274.69|272.49|274.69|272.49|274.69|272.49|274.69|272.49|0
1649215890000|2022-04-06 03:31:30|274.93|272.73|274.93|272.73|274.93|272.73|274.93|272.73|0
1649215900000|2022-04-06 03:31:40|274.69|272.49|275.16|272.96|275.16|272.96|274.69|272.49|0
1649215920000|2022-04-06 03:32:00|275.4|273.2|275.16|272.96|275.4|273.2|275.16|272.96|0
1649215960000|2022-04-06 03:32:40|274.93|272.73|274.93|272.73|275.04|272.84|274.93|272.73|0
1649216020000|2022-04-06 03:33:40|275.04|272.84|274.93|272.73|275.04|272.84|274.93|272.73|0
1649216030000|2022-04-06 03:33:50|275.04|272.84|274.93|272.73|275.04|272.84|274.93|272.73|0
1649216040000|2022-04-06 03:34:00|274.69|272.49|274.93|272.73|274.93|272.73|274.69|272.49|0
1649216070000|2022-04-06 03:34:30|275.16|272.96|275.16|272.96|275.16|272.96|275.16|272.96|0
1649216100000|2022-04-06 03:35:00|275.4|273.2|275.4|273.2|275.4|273.2|275.4|273.2|0
1649216110000|2022-04-06 03:35:10|275.16|272.96|275.16|272.96|275.16|272.96|275.16|272.96|0
1649216150000|2022-04-06 03:35:50|275.4|273.2|275.4|273.2|275.4|273.2|275.4|273.2|0
1649216160000|2022-04-06 03:36:00|275.16|272.96|275.16|272.96|275.27|273.07|275.16|272.96|0
1649216180000|2022-04-06 03:36:20|274.92|272.72|275.16|272.96|275.16|272.96|274.92|272.72|0
1649216220000|2022-04-06 03:37:00|274.92|272.72|274.92|272.72|274.92|272.72|274.92|272.72|0
1649216230000|2022-04-06 03:37:10|274.69|272.49|274.69|272.49|274.69|272.49|274.69|272.49|0
1649216240000|2022-04-06 03:37:20|274.92|272.72|274.69|272.49|274.92|272.72|274.69|272.49|0
1649216250000|2022-04-06 03:37:30|274.21|272.01|274.21|272.01|274.21|272.01|274.21|272.01|0
1649216260000|2022-04-06 03:37:40|274.45|272.25|274.45|272.25|274.45|272.25|274.45|272.25|0
1649216270000|2022-04-06 03:37:50|274.21|272.01|274.21|272.01|274.21|272.01|274.21|272.01|0
1649216290000|2022-04-06 03:38:10|273.98|271.78|273.98|271.78|273.98|271.78|273.98|271.78|0
1649216310000|2022-04-06 03:38:30|273.74|271.54|273.74|271.54|273.74|271.54|273.74|271.54|0
1649216320000|2022-04-06 03:38:40|273.98|271.78|273.98|271.78|273.98|271.78|273.98|271.78|0
1649216330000|2022-04-06 03:38:50|273.85|271.65|273.74|271.54|273.85|271.65|273.74|271.54|0
1649216350000|2022-04-06 03:39:10|274.21|272.01|274.09|271.89|274.21|272.01|274.09|271.89|0
1649216360000|2022-04-06 03:39:20|274.21|272.01|274.21|272.01|274.21|272.01|274.21|272.01|0
1649216370000|2022-04-06 03:39:30|274.33|272.13|274.45|272.25|274.45|272.25|274.33|272.13|0
1649216380000|2022-04-06 03:39:40|274.68|272.48|274.45|272.25|274.68|272.48|274.45|272.25|0
1649216400000|2022-04-06 03:40:00|274.21|272.01|274.21|272.01|274.21|272.01|274.21|272.01|0
1649216410000|2022-04-06 03:40:10|274.32|272.12|274.45|272.25|274.45|272.25|274.21|272.01|0
1649216430000|2022-04-06 03:40:30|274.32|272.12|274.21|272.01|274.32|272.12|274.21|272.01|0
1649216440000|2022-04-06 03:40:40|273.97|271.77|273.97|271.77|273.97|271.77|273.97|271.77|0
1649216450000|2022-04-06 03:40:50|273.85|271.65|273.97|271.77|273.97|271.77|273.85|271.65|0
1649216460000|2022-04-06 03:41:00|273.74|271.54|273.74|271.54|273.74|271.54|273.74|271.54|0
1649216470000|2022-04-06 03:41:10|273.97|271.77|273.97|271.77|273.97|271.77|273.97|271.77|0
1649216480000|2022-04-06 03:41:20|273.74|271.54|273.74|271.54|273.74|271.54|273.74|271.54|0
1649216490000|2022-04-06 03:41:30|273.5|271.3|273.5|271.3|273.5|271.3|273.5|271.3|0
1649216500000|2022-04-06 03:41:40|273.26|271.06|273.26|271.06|273.26|271.06|273.26|271.06|0
1649216510000|2022-04-06 03:41:50|273.03|270.83|273.03|270.83|273.03|270.83|273.03|270.83|0
1649216520000|2022-04-06 03:42:00|273.14|270.94|273.03|270.83|273.14|270.94|273.03|270.83|0
1649216530000|2022-04-06 03:42:10|273.14|270.94|273.26|271.06|273.26|271.06|273.14|270.94|0
1649216540000|2022-04-06 03:42:20|273.14|270.94|273.14|270.94|273.14|270.94|273.14|270.94|0
1649216550000|2022-04-06 03:42:30|273.03|270.83|273.26|271.06|273.26|271.06|273.03|270.83|0
1649216600000|2022-04-06 03:43:20|273.14|270.94|273.26|271.06|273.26|271.06|273.14|270.94|0
1649216630000|2022-04-06 03:43:50|273.03|270.83|273.03|270.83|273.03|270.83|273.03|270.83|0
1649216650000|2022-04-06 03:44:10|273.02|270.82|273.02|270.82|273.02|270.82|273.02|270.82|0
1649216660000|2022-04-06 03:44:20|273.26|271.06|273.26|271.06|273.26|271.06|273.26|271.06|0
1649216690000|2022-04-06 03:44:50|273.02|270.82|273.14|270.94|273.14|270.94|273.02|270.82|0
1649216700000|2022-04-06 03:45:00|273.02|270.82|272.55|270.35|273.02|270.82|272.55|270.35|0
1649216730000|2022-04-06 03:45:30|272.31|270.11|272.31|270.11|272.31|270.11|272.31|270.11|0
1649216760000|2022-04-06 03:46:00|272.55|270.35|272.55|270.35|272.55|270.35|272.55|270.35|0
1649216800000|2022-04-06 03:46:40|272.31|270.11|272.31|270.11|272.31|270.11|272.31|270.11|0
1649216850000|2022-04-06 03:47:30|272.55|270.35|272.55|270.35|272.55|270.35|272.55|270.35|0
1649216860000|2022-04-06 03:47:40|272.31|270.11|272.31|270.11|272.31|270.11|272.31|270.11|0
1649216880000|2022-04-06 03:48:00|272.55|270.35|272.55|270.35|272.55|270.35|272.55|270.35|0
1649216980000|2022-04-06 03:49:40|272.78|270.58|272.78|270.58|272.78|270.58|272.78|270.58|0
1649217000000|2022-04-06 03:50:00|273.02|270.82|272.78|270.58|273.02|270.82|272.78|270.58|0
1649217010000|2022-04-06 03:50:10|273.02|270.82|273.02|270.82|273.02|270.82|273.02|270.82|0
1649217020000|2022-04-06 03:50:20|272.78|270.58|273.02|270.82|273.02|270.82|272.78|270.58|0
1649217090000|2022-04-06 03:51:30|272.78|270.58|272.78|270.58|272.78|270.58|272.78|270.58|0
1649217120000|2022-04-06 03:52:00|273.02|270.82|273.02|270.82|273.02|270.82|273.02|270.82|0
1649217150000|2022-04-06 03:52:30|273.49|271.29|273.49|271.29|273.49|271.29|273.49|271.29|0
1649217160000|2022-04-06 03:52:40|273.73|271.53|273.73|271.53|273.73|271.53|273.73|271.53|0
1649217180000|2022-04-06 03:53:00|273.96|271.76|273.96|271.76|274.2|272|273.96|271.76|0
1649217190000|2022-04-06 03:53:10|273.73|271.53|273.84|271.64|273.84|271.64|273.73|271.53|0
1649217200000|2022-04-06 03:53:20|273.73|271.53|273.73|271.53|273.73|271.53|273.73|271.53|0
1649217230000|2022-04-06 03:53:50|273.96|271.76|273.96|271.76|273.96|271.76|273.96|271.76|0
1649217240000|2022-04-06 03:54:00|273.73|271.53|274.2|272|274.2|272|273.73|271.53|0
1649217250000|2022-04-06 03:54:10|273.96|271.76|273.96|271.76|273.96|271.76|273.96|271.76|0
1649217270000|2022-04-06 03:54:30|274.2|272|274.2|272|274.2|272|274.2|272|0
1649217280000|2022-04-06 03:54:40|273.96|271.76|273.96|271.76|273.96|271.76|273.96|271.76|0
1649217320000|2022-04-06 03:55:20|273.84|271.64|273.84|271.64|273.84|271.64|273.84|271.64|0
1649217330000|2022-04-06 03:55:30|273.73|271.53|273.73|271.53|273.73|271.53|273.73|271.53|0
1649217350000|2022-04-06 03:55:50|273.49|271.29|273.37|271.17|273.49|271.29|273.37|271.17|0
1649217360000|2022-04-06 03:56:00|273.25|271.05|273.25|271.05|273.37|271.17|273.25|271.05|0
1649217380000|2022-04-06 03:56:20|273.49|271.29|273.37|271.17|273.49|271.29|273.37|271.17|0
1649217390000|2022-04-06 03:56:30|273.25|271.05|273.25|271.05|273.25|271.05|273.25|271.05|0
1649217400000|2022-04-06 03:56:40|273.13|270.93|273.02|270.82|273.13|270.93|273.02|270.82|0
1649217410000|2022-04-06 03:56:50|273.01|270.81|273.01|270.81|273.01|270.81|273.01|270.81|0
1649217460000|2022-04-06 03:57:40|273.25|271.05|273.25|271.05|273.25|271.05|273.25|271.05|0
1649217470000|2022-04-06 03:57:50|273.49|271.29|273.49|271.29|273.49|271.29|273.49|271.29|0
1649217480000|2022-04-06 03:58:00|273.25|271.05|273.49|271.29|273.49|271.29|273.25|271.05|0
1649217490000|2022-04-06 03:58:10|273.36|271.16|273.49|271.29|273.49|271.29|273.25|271.05|0
1649217500000|2022-04-06 03:58:20|273.72|271.52|273.49|271.29|273.72|271.52|273.36|271.16|0
1649217520000|2022-04-06 03:58:40|273.72|271.52|273.96|271.76|273.96|271.76|273.72|271.52|0
1649217530000|2022-04-06 03:58:50|273.72|271.52|273.96|271.76|273.96|271.76|273.72|271.52|0
1649217550000|2022-04-06 03:59:10|274.07|271.87|273.96|271.76|274.07|271.87|273.96|271.76|0
1649217560000|2022-04-06 03:59:20|274.07|271.87|274.07|271.87|274.2|272|273.96|271.76|0
1649217570000|2022-04-06 03:59:30|274.2|272|273.96|271.76|274.2|272|273.96|271.76|0
1649217580000|2022-04-06 03:59:40|274.2|272|274.2|272|274.2|272|274.2|272|0
1649217600000|2022-04-06 04:00:00|274.43|272.23|274.43|272.23|274.43|272.23|274.43|272.23|0
1649217610000|2022-04-06 04:00:10|274.55|272.35|274.43|272.23|274.67|272.47|274.43|272.23|0
1649217630000|2022-04-06 04:00:30|274.67|272.47|274.67|272.47|274.67|272.47|274.67|272.47|0
1649217680000|2022-04-06 04:01:20|274.78|272.58|274.78|272.58|274.78|272.58|274.78|272.58|0
1649217690000|2022-04-06 04:01:30|274.9|272.7|274.9|272.7|274.9|272.7|274.9|272.7|0
1649217710000|2022-04-06 04:01:50|274.67|272.47|274.67|272.47|274.67|272.47|274.67|272.47|0
1649217720000|2022-04-06 04:02:00|274.78|272.58|274.9|272.7|274.9|272.7|274.67|272.47|0
1649217740000|2022-04-06 04:02:20|275.02|272.82|275.02|272.82|275.14|272.94|275.02|272.82|0
1649217750000|2022-04-06 04:02:30|274.9|272.7|274.9|272.7|274.9|272.7|274.9|272.7|0
1649217810000|2022-04-06 04:03:30|274.67|272.47|274.67|272.47|274.67|272.47|274.67|272.47|0
1649217850000|2022-04-06 04:04:10|274.54|272.34|274.67|272.47|274.67|272.47|274.43|272.23|0
1649217870000|2022-04-06 04:04:30|274.54|272.34|274.67|272.47|274.67|272.47|274.54|272.34|0
1649217880000|2022-04-06 04:04:40|274.78|272.58|274.78|272.58|274.78|272.58|274.78|272.58|0
1649217890000|2022-04-06 04:04:50|274.9|272.7|274.9|272.7|274.9|272.7|274.9|272.7|0
1649217900000|2022-04-06 04:05:00|275.02|272.82|275.02|272.82|275.02|272.82|275.02|272.82|0
1649217910000|2022-04-06 04:05:10|275.14|272.94|274.9|272.7|275.14|272.94|274.9|272.7|0
1649217920000|2022-04-06 04:05:20|275.14|272.94|275.02|272.82|275.14|272.94|274.9|272.7|0
1649217930000|2022-04-06 04:05:30|274.9|272.7|274.9|272.7|274.9|272.7|274.9|272.7|0
1649217940000|2022-04-06 04:05:40|275.14|272.94|275.14|272.94|275.14|272.94|275.14|272.94|0
1649217960000|2022-04-06 04:06:00|275.37|273.17|275.37|273.17|275.37|273.17|275.37|273.17|0
1649217970000|2022-04-06 04:06:10|275.14|272.94|275.14|272.94|275.14|272.94|275.14|272.94|0
1649217980000|2022-04-06 04:06:20|275.25|273.05|275.37|273.17|275.37|273.17|275.25|273.05|0
1649217990000|2022-04-06 04:06:30|275.14|272.94|275.14|272.94|275.14|272.94|275.14|272.94|0
1649218000000|2022-04-06 04:06:40|275.37|273.17|275.37|273.17|275.37|273.17|275.37|273.17|0
1649218030000|2022-04-06 04:07:10|275.49|273.29|275.61|273.41|275.61|273.41|275.49|273.29|0
1649218040000|2022-04-06 04:07:20|275.85|273.65|275.85|273.65|275.85|273.65|275.85|273.65|0
1649218060000|2022-04-06 04:07:40|275.72|273.52|275.61|273.41|275.85|273.65|275.61|273.41|0
1649218080000|2022-04-06 04:08:00|275.85|273.65|275.85|273.65|275.85|273.65|275.85|273.65|0
1649218120000|2022-04-06 04:08:40|276.08|273.88|275.85|273.65|276.08|273.88|275.85|273.65|0
1649218140000|2022-04-06 04:09:00|275.61|273.41|275.61|273.41|275.61|273.41|275.61|273.41|0
1649218200000|2022-04-06 04:10:00|275.85|273.65|275.85|273.65|275.85|273.65|275.85|273.65|0
1649218220000|2022-04-06 04:10:20|275.96|273.76|275.96|273.76|275.96|273.76|275.96|273.76|0
1649218230000|2022-04-06 04:10:30|276.08|273.88|275.85|273.65|276.08|273.88|275.85|273.65|0
1649218250000|2022-04-06 04:10:50|275.84|273.64|275.84|273.64|275.84|273.64|275.84|273.64|0
1649218290000|2022-04-06 04:11:30|276.08|273.88|276.32|274.12|276.32|274.12|276.08|273.88|0
1649218320000|2022-04-06 04:12:00|276.56|274.36|276.56|274.36|276.56|274.36|276.56|274.36|0
1649218340000|2022-04-06 04:12:20|276.55|274.35|276.55|274.35|276.55|274.35|276.55|274.35|0
1649218350000|2022-04-06 04:12:30|276.32|274.12|276.32|274.12|276.32|274.12|276.32|274.12|0
1649218360000|2022-04-06 04:12:40|276.55|274.35|276.32|274.12|276.55|274.35|276.32|274.12|0
1649218450000|2022-04-06 04:14:10|276.08|273.88|276.32|274.12|276.32|274.12|276.08|273.88|0
1649218470000|2022-04-06 04:14:30|276.19|273.99|276.08|273.88|276.19|273.99|276.08|273.88|0
1649218480000|2022-04-06 04:14:40|275.84|273.64|276.08|273.88|276.08|273.88|275.84|273.64|0
1649218500000|2022-04-06 04:15:00|276.32|274.12|277.26|275.06|277.26|275.06|276.32|274.12|0
1649218510000|2022-04-06 04:15:10|277.5|275.3|277.74|275.54|277.74|275.54|277.5|275.3|0
1649218520000|2022-04-06 04:15:20|277.98|275.78|277.98|275.78|277.98|275.78|277.98|275.78|0
1649218530000|2022-04-06 04:15:30|277.85|275.65|277.98|275.78|277.98|275.78|277.85|275.65|0
1649218550000|2022-04-06 04:15:50|277.74|275.54|277.5|275.3|277.74|275.54|277.5|275.3|0
1649218560000|2022-04-06 04:16:00|277.74|275.54|277.74|275.54|277.74|275.54|277.74|275.54|0
1649218570000|2022-04-06 04:16:10|277.98|275.78|278.21|276.01|278.21|276.01|277.98|275.78|0
1649218580000|2022-04-06 04:16:20|277.98|275.78|277.98|275.78|277.98|275.78|277.98|275.78|0
1649218590000|2022-04-06 04:16:30|277.74|275.54|277.74|275.54|277.74|275.54|277.74|275.54|0
1649218600000|2022-04-06 04:16:40|277.5|275.3|277.5|275.3|277.5|275.3|277.5|275.3|0
1649218620000|2022-04-06 04:17:00|277.74|275.54|277.74|275.54|277.74|275.54|277.74|275.54|0
1649218630000|2022-04-06 04:17:10|277.97|275.77|277.97|275.77|277.97|275.77|277.97|275.77|0
1649218640000|2022-04-06 04:17:20|277.74|275.54|277.74|275.54|277.74|275.54|277.74|275.54|0
1649218650000|2022-04-06 04:17:30|277.5|275.3|277.74|275.54|277.74|275.54|277.5|275.3|0
1649218660000|2022-04-06 04:17:40|277.97|275.77|277.97|275.77|277.97|275.77|277.97|275.77|0
1649218670000|2022-04-06 04:17:50|277.85|275.65|277.97|275.77|277.97|275.77|277.85|275.65|0
1649218680000|2022-04-06 04:18:00|277.74|275.54|277.74|275.54|277.74|275.54|277.74|275.54|0
1649218700000|2022-04-06 04:18:20|277.5|275.3|277.5|275.3|277.5|275.3|277.5|275.3|0
1649218710000|2022-04-06 04:18:30|277.26|275.06|277.5|275.3|277.5|275.3|277.26|275.06|0
1649218720000|2022-04-06 04:18:40|277.26|275.06|277.5|275.3|277.5|275.3|277.26|275.06|0
1649218730000|2022-04-06 04:18:50|277.61|275.41|277.61|275.41|277.61|275.41|277.61|275.41|0
1649218740000|2022-04-06 04:19:00|277.5|275.3|277.74|275.54|277.74|275.54|277.5|275.3|0
1649218750000|2022-04-06 04:19:10|277.61|275.41|277.74|275.54|277.74|275.54|277.61|275.41|0
1649218800000|2022-04-06 04:20:00|277.97|275.77|277.97|275.77|277.97|275.77|277.97|275.77|0
1649218830000|2022-04-06 04:20:30|277.85|275.65|277.85|275.65|277.85|275.65|277.85|275.65|0
1649218840000|2022-04-06 04:20:40|277.73|275.53|277.73|275.53|277.73|275.53|277.73|275.53|0
1649218850000|2022-04-06 04:20:50|277.5|275.3|277.5|275.3|277.5|275.3|277.5|275.3|0
1649218860000|2022-04-06 04:21:00|277.73|275.53|277.73|275.53|277.73|275.53|277.73|275.53|0
1649218870000|2022-04-06 04:21:10|277.97|275.77|277.73|275.53|277.97|275.77|277.73|275.53|0
1649218930000|2022-04-06 04:22:10|277.5|275.3|277.5|275.3|277.5|275.3|277.5|275.3|0
1649218980000|2022-04-06 04:23:00|277.97|275.77|277.73|275.53|277.97|275.77|277.73|275.53|0
1649218990000|2022-04-06 04:23:10|277.97|275.77|277.97|275.77|277.97|275.77|277.97|275.77|0
1649219030000|2022-04-06 04:23:50|277.73|275.53|277.73|275.53|277.73|275.53|277.73|275.53|0
1649219040000|2022-04-06 04:24:00|277.97|275.77|277.97|275.77|277.97|275.77|277.97|275.77|0
1649219050000|2022-04-06 04:24:10|277.73|275.53|277.73|275.53|277.73|275.53|277.73|275.53|0
1649219080000|2022-04-06 04:24:40|277.49|275.29|277.49|275.29|277.49|275.29|277.49|275.29|0
1649219160000|2022-04-06 04:26:00|277.73|275.53|277.73|275.53|277.73|275.53|277.73|275.53|0
1649219170000|2022-04-06 04:26:10|277.49|275.29|277.49|275.29|277.49|275.29|277.49|275.29|0
1649219180000|2022-04-06 04:26:20|277.73|275.53|277.97|275.77|277.97|275.77|277.73|275.53|0
1649219190000|2022-04-06 04:26:30|277.73|275.53|277.97|275.77|277.97|275.77|277.73|275.53|0
1649219200000|2022-04-06 04:26:40|277.73|275.53|277.73|275.53|277.73|275.53|277.73|275.53|0
1649219220000|2022-04-06 04:27:00|277.61|275.41|277.73|275.53|277.73|275.53|277.61|275.41|0
1649219230000|2022-04-06 04:27:10|277.61|275.41|277.49|275.29|277.61|275.41|277.49|275.29|0
1649219250000|2022-04-06 04:27:30|277.25|275.05|277.25|275.05|277.25|275.05|277.25|275.05|0
1649219300000|2022-04-06 04:28:20|277.13|274.93|277.13|274.93|277.13|274.93|277.13|274.93|0
1649219310000|2022-04-06 04:28:30|277.02|274.82|277.02|274.82|277.25|275.05|277.02|274.82|0
1649219320000|2022-04-06 04:28:40|277.25|275.05|277.25|275.05|277.25|275.05|277.25|275.05|0
1649219330000|2022-04-06 04:28:50|277.13|274.93|277.02|274.82|277.13|274.93|277.02|274.82|0
1649219340000|2022-04-06 04:29:00|277.13|274.93|277.02|274.82|277.13|274.93|277.02|274.82|0
1649219370000|2022-04-06 04:29:30|276.78|274.58|276.78|274.58|276.78|274.58|276.78|274.58|0
1649219400000|2022-04-06 04:30:00|276.66|274.46|276.78|274.58|276.78|274.58|276.66|274.46|0
1649219410000|2022-04-06 04:30:10|277.02|274.82|277.02|274.82|277.02|274.82|277.02|274.82|0
1649219430000|2022-04-06 04:30:30|276.78|274.58|276.78|274.58|276.78|274.58|276.78|274.58|0
1649219450000|2022-04-06 04:30:50|276.65|274.45|276.65|274.45|276.65|274.45|276.65|274.45|0
1649219460000|2022-04-06 04:31:00|276.54|274.34|276.54|274.34|276.54|274.34|276.54|274.34|0
1649219500000|2022-04-06 04:31:40|276.78|274.58|276.78|274.58|276.78|274.58|276.78|274.58|0
1649219510000|2022-04-06 04:31:50|276.65|274.45|276.78|274.58|276.78|274.58|276.65|274.45|0
1649219520000|2022-04-06 04:32:00|276.65|274.45|276.54|274.34|276.78|274.58|276.54|274.34|0
1649219630000|2022-04-06 04:33:50|276.06|273.86|275.83|273.63|276.06|273.86|275.83|273.63|0
1649219640000|2022-04-06 04:34:00|276.06|273.86|275.83|273.63|276.06|273.86|275.83|273.63|0
1649219650000|2022-04-06 04:34:10|276.06|273.86|276.06|273.86|276.06|273.86|276.06|273.86|0
1649219670000|2022-04-06 04:34:30|275.83|273.63|276.06|273.86|276.06|273.86|275.83|273.63|0
1649219680000|2022-04-06 04:34:40|276.3|274.1|276.3|274.1|276.3|274.1|276.3|274.1|0
1649219690000|2022-04-06 04:34:50|276.06|273.86|276.06|273.86|276.06|273.86|276.06|273.86|0
1649219710000|2022-04-06 04:35:10|275.83|273.63|275.83|273.63|275.83|273.63|275.83|273.63|0
1649219720000|2022-04-06 04:35:20|275.59|273.39|275.35|273.15|275.59|273.39|275.35|273.15|0
1649219730000|2022-04-06 04:35:30|275.59|273.39|275.59|273.39|275.59|273.39|275.59|273.39|0
1649219770000|2022-04-06 04:36:10|275.35|273.15|275.35|273.15|275.35|273.15|275.35|273.15|0
1649219780000|2022-04-06 04:36:20|275.59|273.39|275.59|273.39|275.59|273.39|275.59|273.39|0
1649219790000|2022-04-06 04:36:30|275.35|273.15|275.59|273.39|275.59|273.39|275.35|273.15|0
1649219800000|2022-04-06 04:36:40|275.35|273.15|275.35|273.15|275.35|273.15|275.35|273.15|0
1649219830000|2022-04-06 04:37:10|275.59|273.39|275.59|273.39|275.59|273.39|275.59|273.39|0
1649219890000|2022-04-06 04:38:10|275.35|273.15|275.59|273.39|275.59|273.39|275.35|273.15|0
1649219900000|2022-04-06 04:38:20|275.35|273.15|275.35|273.15|275.35|273.15|275.35|273.15|0
1649219950000|2022-04-06 04:39:10|275.11|272.91|275.35|273.15|275.35|273.15|275.11|272.91|0
1649219970000|2022-04-06 04:39:30|275.11|272.91|275.11|272.91|275.11|272.91|275.11|272.91|0
1649220000000|2022-04-06 04:40:00|275.35|273.15|275.35|273.15|275.35|273.15|275.35|273.15|0
1649220040000|2022-04-06 04:40:40|275.59|273.39|275.59|273.39|275.59|273.39|275.59|273.39|0
1649220050000|2022-04-06 04:40:50|275.82|273.62|275.82|273.62|275.82|273.62|275.82|273.62|0
1649220060000|2022-04-06 04:41:00|275.94|273.74|275.82|273.62|275.94|273.74|275.82|273.62|0
1649220100000|2022-04-06 04:41:40|276.06|273.86|275.94|273.74|276.06|273.86|275.94|273.74|0
1649220110000|2022-04-06 04:41:50|275.82|273.62|275.93|273.73|276.06|273.86|275.82|273.62|0
1649220120000|2022-04-06 04:42:00|275.82|273.62|275.82|273.62|275.82|273.62|275.82|273.62|0
1649220140000|2022-04-06 04:42:20|275.7|273.5|275.7|273.5|275.7|273.5|275.7|273.5|0
1649220150000|2022-04-06 04:42:30|275.58|273.38|275.7|273.5|275.7|273.5|275.58|273.38|0
1649220160000|2022-04-06 04:42:40|275.82|273.62|275.82|273.62|275.82|273.62|275.82|273.62|0
1649220240000|2022-04-06 04:44:00|276.06|273.86|276.29|274.09|276.29|274.09|276.06|273.86|0
1649220250000|2022-04-06 04:44:10|276.06|273.86|276.29|274.09|276.29|274.09|276.06|273.86|0
1649220260000|2022-04-06 04:44:20|276.06|273.86|276.06|273.86|276.06|273.86|276.06|273.86|0
1649220330000|2022-04-06 04:45:30|275.82|273.62|276.06|273.86|276.06|273.86|275.82|273.62|0
1649220350000|2022-04-06 04:45:50|276.29|274.09|276.29|274.09|276.29|274.09|276.29|274.09|0
1649220380000|2022-04-06 04:46:20|276.53|274.33|276.53|274.33|276.53|274.33|276.53|274.33|0
1649220390000|2022-04-06 04:46:30|276.29|274.09|276.29|274.09|276.29|274.09|276.29|274.09|0
1649220410000|2022-04-06 04:46:50|276.41|274.21|276.29|274.09|276.41|274.21|276.29|274.09|0
1649220420000|2022-04-06 04:47:00|276.41|274.21|276.53|274.33|276.53|274.33|276.41|274.21|0
1649220430000|2022-04-06 04:47:10|276.64|274.44|276.77|274.57|276.77|274.57|276.64|274.44|0
1649220450000|2022-04-06 04:47:30|277.24|275.04|277|274.8|277.24|275.04|277|274.8|0
1649220460000|2022-04-06 04:47:40|276.77|274.57|276.77|274.57|276.77|274.57|276.77|274.57|0
1649220480000|2022-04-06 04:48:00|276.76|274.56|276.76|274.56|276.76|274.56|276.76|274.56|0
1649220500000|2022-04-06 04:48:20|277|274.8|277|274.8|277|274.8|277|274.8|0
1649220510000|2022-04-06 04:48:30|276.76|274.56|276.76|274.56|276.76|274.56|276.76|274.56|0
1649220560000|2022-04-06 04:49:20|276.64|274.44|276.64|274.44|276.64|274.44|276.64|274.44|0
1649220570000|2022-04-06 04:49:30|276.76|274.56|276.76|274.56|276.76|274.56|276.76|274.56|0
1649220600000|2022-04-06 04:50:00|276.88|274.68|276.88|274.68|276.88|274.68|276.88|274.68|0
1649220610000|2022-04-06 04:50:10|277|274.8|277|274.8|277|274.8|277|274.8|0
1649220650000|2022-04-06 04:50:50|276.76|274.56|276.76|274.56|276.76|274.56|276.76|274.56|0
1649220700000|2022-04-06 04:51:40|276.64|274.44|276.52|274.32|276.64|274.44|276.52|274.32|0
1649220720000|2022-04-06 04:52:00|276.29|274.09|276.29|274.09|276.29|274.09|276.29|274.09|0
1649220740000|2022-04-06 04:52:20|276.05|273.85|276.29|274.09|276.29|274.09|276.05|273.85|0
1649220790000|2022-04-06 04:53:10|276.05|273.85|276.05|273.85|276.05|273.85|276.05|273.85|0
1649220820000|2022-04-06 04:53:40|276.29|274.09|276.05|273.85|276.29|274.09|276.05|273.85|0
1649220860000|2022-04-06 04:54:20|275.93|273.73|275.93|273.73|275.93|273.73|275.93|273.73|0
1649220870000|2022-04-06 04:54:30|276.05|273.85|276.05|273.85|276.05|273.85|276.05|273.85|0
1649220990000|2022-04-06 04:56:30|276.28|274.08|276.28|274.08|276.28|274.08|276.28|274.08|0
1649221010000|2022-04-06 04:56:50|276.4|274.2|276.52|274.32|276.52|274.32|276.4|274.2|0
1649221040000|2022-04-06 04:57:20|276.76|274.56|276.52|274.32|276.76|274.56|276.52|274.32|0
1649221050000|2022-04-06 04:57:30|276.28|274.08|276.28|274.08|276.28|274.08|276.28|274.08|0
1649221060000|2022-04-06 04:57:40|276.05|273.85|276.05|273.85|276.05|273.85|276.05|273.85|0
1649221070000|2022-04-06 04:57:50|276.28|274.08|276.28|274.08|276.4|274.2|276.28|274.08|0
1649221080000|2022-04-06 04:58:00|276.05|273.85|276.28|274.08|276.28|274.08|276.05|273.85|0
1649221120000|2022-04-06 04:58:40|276.4|274.2|276.28|274.08|276.52|274.32|276.28|274.08|0
1649221160000|2022-04-06 04:59:20|276.4|274.2|276.4|274.2|276.4|274.2|276.4|274.2|0
1649221170000|2022-04-06 04:59:30|276.28|274.08|276.28|274.08|276.4|274.2|276.28|274.08|0
1649221180000|2022-04-06 04:59:40|276.04|273.84|276.04|273.84|276.04|273.84|276.04|273.84|0
1649221190000|2022-04-06 04:59:50|275.92|273.72|276.04|273.84|276.04|273.84|275.92|273.72|0
1649221200000|2022-04-06 05:00:00|276.28|274.08|276.28|274.08|276.28|274.08|276.28|274.08|0
1649221210000|2022-04-06 05:00:10|276.04|273.84|276.04|273.84|276.16|273.96|276.04|273.84|0
1649221220000|2022-04-06 05:00:20|276.28|274.08|276.04|273.84|276.28|274.08|276.04|273.84|0
1649221230000|2022-04-06 05:00:30|276.28|274.08|276.52|274.32|276.52|274.32|276.28|274.08|0
1649221240000|2022-04-06 05:00:40|276.28|274.08|276.28|274.08|276.28|274.08|276.28|274.08|0
1649221270000|2022-04-06 05:01:10|276.52|274.32|276.52|274.32|276.52|274.32|276.52|274.32|0
1649221320000|2022-04-06 05:02:00|276.28|274.08|276.99|274.79|276.99|274.79|276.28|274.08|0
1649221330000|2022-04-06 05:02:10|276.87|274.67|276.87|274.67|276.87|274.67|276.87|274.67|0
1649221340000|2022-04-06 05:02:20|276.75|274.55|276.99|274.79|276.99|274.79|276.75|274.55|0
1649221360000|2022-04-06 05:02:40|276.52|274.32|276.52|274.32|276.52|274.32|276.52|274.32|0
1649221370000|2022-04-06 05:02:50|276.28|274.08|276.52|274.32|276.52|274.32|276.28|274.08|0
1649221380000|2022-04-06 05:03:00|276.75|274.55|276.52|274.32|276.75|274.55|276.52|274.32|0
1649221390000|2022-04-06 05:03:10|276.04|273.84|276.04|273.84|276.04|273.84|276.04|273.84|0
1649221410000|2022-04-06 05:03:30|276.28|274.08|276.28|274.08|276.28|274.08|276.28|274.08|0
1649221430000|2022-04-06 05:03:50|276.52|274.32|276.52|274.32|276.52|274.32|276.52|274.32|0
1649221440000|2022-04-06 05:04:00|276.75|274.55|276.75|274.55|276.75|274.55|276.75|274.55|0
1649221450000|2022-04-06 05:04:10|276.99|274.79|277.23|275.03|277.23|275.03|276.99|274.79|0
1649221460000|2022-04-06 05:04:20|277.34|275.14|277.7|275.5|277.7|275.5|277.34|275.14|0
1649221500000|2022-04-06 05:05:00|277.46|275.26|277.23|275.03|277.46|275.26|276.99|274.79|0
1649221540000|2022-04-06 05:05:40|276.99|274.79|276.99|274.79|276.99|274.79|276.99|274.79|0
1649221550000|2022-04-06 05:05:50|276.75|274.55|276.75|274.55|276.75|274.55|276.75|274.55|0
1649221560000|2022-04-06 05:06:00|276.99|274.79|277.23|275.03|277.23|275.03|276.99|274.79|0
1649221570000|2022-04-06 05:06:10|277.46|275.26|277.46|275.26|277.46|275.26|277.46|275.26|0
1649221590000|2022-04-06 05:06:30|277.58|275.38|277.7|275.5|277.7|275.5|277.58|275.38|0
1649221620000|2022-04-06 05:07:00|277.46|275.26|277.46|275.26|277.46|275.26|277.46|275.26|0
1649221630000|2022-04-06 05:07:10|277.7|275.5|277.46|275.26|277.7|275.5|277.46|275.26|0
1649221640000|2022-04-06 05:07:20|277.7|275.5|277.7|275.5|277.7|275.5|277.7|275.5|0
1649221650000|2022-04-06 05:07:30|277.94|275.74|277.94|275.74|277.94|275.74|277.94|275.74|0
1649221660000|2022-04-06 05:07:40|278.17|275.97|278.17|275.97|278.17|275.97|278.17|275.97|0
1649221680000|2022-04-06 05:08:00|278.41|276.21|278.65|276.45|278.65|276.45|278.41|276.21|0
1649221700000|2022-04-06 05:08:20|278.89|276.69|278.89|276.69|278.89|276.69|278.89|276.69|0
1649221710000|2022-04-06 05:08:30|279.12|276.92|279.12|276.92|279.12|276.92|279.12|276.92|0
1649221730000|2022-04-06 05:08:50|279.36|277.16|279.36|277.16|279.36|277.16|279.36|277.16|0
1649221740000|2022-04-06 05:09:00|279.6|277.4|279.6|277.4|279.6|277.4|279.6|277.4|0
1649221750000|2022-04-06 05:09:10|279.84|277.64|279.84|277.64|279.84|277.64|279.84|277.64|0
1649221760000|2022-04-06 05:09:20|280.07|277.87|280.31|278.11|280.31|278.11|280.07|277.87|0
1649221780000|2022-04-06 05:09:40|280.07|277.87|279.84|277.64|280.07|277.87|279.84|277.64|0
1649221800000|2022-04-06 05:10:00|280.07|277.87|279.84|277.64|280.07|277.87|279.84|277.64|0
1649221810000|2022-04-06 05:10:10|279.6|277.4|279.36|277.16|279.6|277.4|279.36|277.16|0
1649221830000|2022-04-06 05:10:30|279.12|276.92|279.12|276.92|279.12|276.92|279.12|276.92|0
1649221840000|2022-04-06 05:10:40|279.36|277.16|279.36|277.16|279.36|277.16|279.36|277.16|0
1649221860000|2022-04-06 05:11:00|279.6|277.4|279.47|277.27|279.6|277.4|279.47|277.27|0
1649221870000|2022-04-06 05:11:10|279.36|277.16|279.12|276.92|279.36|277.16|279.12|276.92|0
1649221880000|2022-04-06 05:11:20|278.88|276.68|278.88|276.68|278.88|276.68|278.88|276.68|0
1649221900000|2022-04-06 05:11:40|279|276.8|278.88|276.68|279|276.8|278.88|276.68|0
1649221910000|2022-04-06 05:11:50|278.65|276.45|278.65|276.45|278.65|276.45|278.65|276.45|0
1649221920000|2022-04-06 05:12:00|278.88|276.68|279.12|276.92|279.12|276.92|278.88|276.68|0
1649221930000|2022-04-06 05:12:10|279.36|277.16|279.36|277.16|279.36|277.16|279.36|277.16|0
1649221950000|2022-04-06 05:12:30|279.23|277.03|279.36|277.16|279.36|277.16|279.23|277.03|0
1649221960000|2022-04-06 05:12:40|279.12|276.92|279.12|276.92|279.12|276.92|279.12|276.92|0
1649221970000|2022-04-06 05:12:50|278.88|276.68|278.88|276.68|278.88|276.68|278.88|276.68|0
1649221990000|2022-04-06 05:13:10|279.12|276.92|278.88|276.68|279.12|276.92|278.88|276.68|0
1649222020000|2022-04-06 05:13:40|279.12|276.92|279.12|276.92|279.12|276.92|279.12|276.92|0
1649222040000|2022-04-06 05:14:00|279.36|277.16|279.12|276.92|279.36|277.16|279.12|276.92|0
1649222050000|2022-04-06 05:14:10|279.23|277.03|279.12|276.92|279.23|277.03|279.12|276.92|0
1649222060000|2022-04-06 05:14:20|279|276.8|278.88|276.68|279|276.8|278.88|276.68|0
1649222100000|2022-04-06 05:15:00|279.12|276.92|279.12|276.92|279.12|276.92|279.12|276.92|0
1649222120000|2022-04-06 05:15:20|279.36|277.16|279.47|277.27|279.47|277.27|279.36|277.16|0
1649222130000|2022-04-06 05:15:30|279.36|277.16|279.59|277.39|279.59|277.39|279.36|277.16|0
1649222140000|2022-04-06 05:15:40|279.83|277.63|280.07|277.87|280.07|277.87|279.83|277.63|0
1649222150000|2022-04-06 05:15:50|280.31|278.11|280.31|278.11|280.31|278.11|280.31|278.11|0
1649222170000|2022-04-06 05:16:10|280.54|278.34|280.54|278.34|280.54|278.34|280.54|278.34|0
1649222200000|2022-04-06 05:16:40|280.31|278.11|280.54|278.34|280.54|278.34|280.31|278.11|0
1649222220000|2022-04-06 05:17:00|280.31|278.11|280.78|278.58|280.78|278.58|280.31|278.11|0
1649222240000|2022-04-06 05:17:20|280.54|278.34|280.78|278.58|280.78|278.58|280.54|278.34|0
1649222250000|2022-04-06 05:17:30|281.02|278.82|281.02|278.82|281.02|278.82|280.78|278.58|0
1649222260000|2022-04-06 05:17:40|281.13|278.93|281.13|278.93|281.13|278.93|281.13|278.93|0
1649222270000|2022-04-06 05:17:50|281.02|278.82|281.02|278.82|281.02|278.82|281.02|278.82|0
1649222280000|2022-04-06 05:18:00|281.26|279.06|281.26|279.06|281.37|279.17|281.26|279.06|0
1649222300000|2022-04-06 05:18:20|281.37|279.17|281.26|279.06|281.49|279.29|281.26|279.06|0
1649222340000|2022-04-06 05:19:00|281.02|278.82|281.02|278.82|281.02|278.82|281.02|278.82|0
1649222350000|2022-04-06 05:19:10|281.26|279.06|281.26|279.06|281.26|279.06|280.78|278.58|0
1649222360000|2022-04-06 05:19:20|281.13|278.93|281.26|279.06|281.26|279.06|281.13|278.93|0
1649222370000|2022-04-06 05:19:30|281.02|278.82|281.02|278.82|281.02|278.82|281.02|278.82|0
1649222400000|2022-04-06 05:20:00|280.78|278.58|280.78|278.58|280.78|278.58|280.78|278.58|0
1649222410000|2022-04-06 05:20:10|281.02|278.82|281.02|278.82|281.02|278.82|280.78|278.58|0
1649222440000|2022-04-06 05:20:40|280.89|278.69|280.78|278.58|280.89|278.69|280.78|278.58|0
1649222450000|2022-04-06 05:20:50|280.89|278.69|280.89|278.69|281.02|278.82|280.89|278.69|0
1649222460000|2022-04-06 05:21:00|281.02|278.82|280.78|278.58|281.02|278.82|280.78|278.58|0
1649222470000|2022-04-06 05:21:10|280.54|278.34|280.54|278.34|280.54|278.34|280.54|278.34|0
1649222480000|2022-04-06 05:21:20|281.02|278.82|281.02|278.82|281.02|278.82|281.02|278.82|0
1649222500000|2022-04-06 05:21:40|281.25|279.05|281.25|279.05|281.25|279.05|281.25|279.05|0
1649222520000|2022-04-06 05:22:00|281.02|278.82|280.78|278.58|281.02|278.82|280.78|278.58|0
1649222530000|2022-04-06 05:22:10|280.54|278.34|280.54|278.34|280.54|278.34|280.54|278.34|0
1649222550000|2022-04-06 05:22:30|280.78|278.58|280.78|278.58|280.78|278.58|280.78|278.58|0
1649222560000|2022-04-06 05:22:40|281.02|278.82|280.78|278.58|281.02|278.82|280.78|278.58|0
1649222570000|2022-04-06 05:22:50|281.02|278.82|281.02|278.82|281.02|278.82|281.02|278.82|0
1649222580000|2022-04-06 05:23:00|280.78|278.58|280.78|278.58|280.78|278.58|280.78|278.58|0
1649222590000|2022-04-06 05:23:10|281.02|278.82|281.02|278.82|281.02|278.82|281.02|278.82|0
1649222600000|2022-04-06 05:23:20|280.78|278.58|280.78|278.58|280.78|278.58|280.78|278.58|0
1649222620000|2022-04-06 05:23:40|281.01|278.81|281.01|278.81|281.01|278.81|281.01|278.81|0
1649222650000|2022-04-06 05:24:10|281.25|279.05|281.25|279.05|281.25|279.05|281.25|279.05|0
1649222660000|2022-04-06 05:24:20|281.13|278.93|281.25|279.05|281.25|279.05|281.01|278.81|0
1649222670000|2022-04-06 05:24:30|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1649222680000|2022-04-06 05:24:40|281.49|279.29|281.49|279.29|281.49|279.29|281.49|279.29|0
1649222700000|2022-04-06 05:25:00|281.73|279.53|281.49|279.29|281.73|279.53|281.49|279.29|0
1649222710000|2022-04-06 05:25:10|281.73|279.53|281.25|279.05|281.73|279.53|281.25|279.05|0
1649222720000|2022-04-06 05:25:20|281.01|278.81|281.49|279.29|281.49|279.29|281.01|278.81|0
1649222730000|2022-04-06 05:25:30|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1649222750000|2022-04-06 05:25:50|281.49|279.29|281.6|279.4|281.6|279.4|281.49|279.29|0
1649222760000|2022-04-06 05:26:00|281.73|279.53|281.73|279.53|281.73|279.53|281.6|279.4|0
1649222770000|2022-04-06 05:26:10|281.49|279.29|281.73|279.53|281.73|279.53|281.49|279.29|0
1649222800000|2022-04-06 05:26:40|281.49|279.29|281.49|279.29|281.49|279.29|281.49|279.29|0
1649222810000|2022-04-06 05:26:50|281.6|279.4|281.73|279.53|281.73|279.53|281.6|279.4|0
1649222820000|2022-04-06 05:27:00|281.49|279.29|281.49|279.29|281.49|279.29|281.49|279.29|0
1649222830000|2022-04-06 05:27:10|281.96|279.76|282.44|280.24|282.44|280.24|281.96|279.76|0
1649222840000|2022-04-06 05:27:20|281.96|279.76|282.2|280|282.2|280|281.96|279.76|0
1649222860000|2022-04-06 05:27:40|281.96|279.76|282.2|280|282.2|280|281.96|279.76|0
1649222880000|2022-04-06 05:28:00|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1649222900000|2022-04-06 05:28:20|281.49|279.29|281.49|279.29|281.49|279.29|281.36|279.16|0
1649222920000|2022-04-06 05:28:40|281.25|279.05|281.25|279.05|281.25|279.05|281.25|279.05|0
1649222930000|2022-04-06 05:28:50|281.49|279.29|281.49|279.29|281.49|279.29|281.49|279.29|0
1649222970000|2022-04-06 05:29:30|282.2|280|282.44|280.24|282.44|280.24|282.2|280|0
1649222990000|2022-04-06 05:29:50|282.68|280.48|282.68|280.48|282.68|280.48|282.68|280.48|0
1649223010000|2022-04-06 05:30:10|282.44|280.24|282.44|280.24|282.44|280.24|282.44|280.24|0
1649223030000|2022-04-06 05:30:30|282.2|280|282.2|280|282.2|280|282.2|280|0
1649223050000|2022-04-06 05:30:50|282.44|280.24|282.44|280.24|282.44|280.24|282.44|280.24|0
1649223060000|2022-04-06 05:31:00|282.31|280.11|282.44|280.24|282.44|280.24|282.31|280.11|0
1649223070000|2022-04-06 05:31:10|282.68|280.48|282.68|280.48|282.68|280.48|282.68|280.48|0
1649223090000|2022-04-06 05:31:30|282.79|280.59|282.91|280.71|282.91|280.71|282.79|280.59|0
1649223110000|2022-04-06 05:31:50|282.44|280.24|282.2|280|282.44|280.24|282.2|280|0
1649223130000|2022-04-06 05:32:10|281.96|279.76|281.96|279.76|281.96|279.76|281.96|279.76|0
1649223140000|2022-04-06 05:32:20|282.2|280|282.2|280|282.2|280|282.2|280|0
1649223150000|2022-04-06 05:32:30|282.44|280.24|282.44|280.24|282.44|280.24|282.44|280.24|0
1649223180000|2022-04-06 05:33:00|282.2|280|282.2|280|282.2|280|282.2|280|0
1649223220000|2022-04-06 05:33:40|282.07|279.87|281.96|279.76|282.07|279.87|281.96|279.76|0
1649223240000|2022-04-06 05:34:00|282.2|280|281.96|279.76|282.2|280|281.96|279.76|0
1649223250000|2022-04-06 05:34:10|282.2|280|282.2|280|282.2|280|281.96|279.76|0
1649223280000|2022-04-06 05:34:40|282.44|280.24|282.44|280.24|282.44|280.24|282.44|280.24|0
1649223290000|2022-04-06 05:34:50|282.43|280.23|282.43|280.23|282.43|280.23|282.43|280.23|0
1649223300000|2022-04-06 05:35:00|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649223330000|2022-04-06 05:35:30|282.43|280.23|282.67|280.47|282.67|280.47|282.43|280.23|0
1649223340000|2022-04-06 05:35:40|282.55|280.35|282.55|280.35|282.67|280.47|282.55|280.35|0
1649223350000|2022-04-06 05:35:50|282.43|280.23|282.43|280.23|282.43|280.23|282.43|280.23|0
1649223380000|2022-04-06 05:36:20|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649223460000|2022-04-06 05:37:40|282.91|280.71|282.91|280.71|282.91|280.71|282.91|280.71|0
1649223480000|2022-04-06 05:38:00|283.15|280.95|283.39|281.19|283.39|281.19|283.15|280.95|0
1649223490000|2022-04-06 05:38:10|282.91|280.71|283.39|281.19|283.39|281.19|282.91|280.71|0
1649223530000|2022-04-06 05:38:50|283.38|281.18|283.38|281.18|283.38|281.18|283.38|281.18|0
1649223560000|2022-04-06 05:39:20|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1649223570000|2022-04-06 05:39:30|282.91|280.71|282.91|280.71|282.91|280.71|282.91|280.71|0
1649223580000|2022-04-06 05:39:40|282.67|280.47|282.43|280.23|282.67|280.47|282.43|280.23|0
1649223600000|2022-04-06 05:40:00|282.19|279.99|282.43|280.23|282.43|280.23|282.19|279.99|0
1649223610000|2022-04-06 05:40:10|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649223630000|2022-04-06 05:40:30|282.91|280.71|282.91|280.71|282.91|280.71|282.91|280.71|0
1649223650000|2022-04-06 05:40:50|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649223660000|2022-04-06 05:41:00|282.43|280.23|282.43|280.23|282.43|280.23|282.43|280.23|0
1649223700000|2022-04-06 05:41:40|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1649223720000|2022-04-06 05:42:00|282.43|280.23|282.19|279.99|282.43|280.23|282.19|279.99|0
1649223730000|2022-04-06 05:42:10|282.43|280.23|282.43|280.23|282.43|280.23|282.43|280.23|0
1649223790000|2022-04-06 05:43:10|282.19|279.99|281.83|279.63|282.19|279.99|281.83|279.63|0
1649223800000|2022-04-06 05:43:20|281.71|279.51|281.71|279.51|281.71|279.51|281.71|279.51|0
1649223810000|2022-04-06 05:43:30|281.95|279.75|281.95|279.75|281.95|279.75|281.95|279.75|0
1649223840000|2022-04-06 05:44:00|281.71|279.51|281.71|279.51|281.95|279.75|281.71|279.51|0
1649223850000|2022-04-06 05:44:10|281.95|279.75|281.71|279.51|281.95|279.75|281.71|279.51|0
1649223870000|2022-04-06 05:44:30|281.48|279.28|281.48|279.28|281.48|279.28|281.48|279.28|0
1649223880000|2022-04-06 05:44:40|281.24|279.04|281.48|279.28|281.48|279.28|281.24|279.04|0
1649223900000|2022-04-06 05:45:00|281.24|279.04|281.48|279.28|281.48|279.28|281.24|279.04|0
1649223910000|2022-04-06 05:45:10|281.24|279.04|281.48|279.28|281.48|279.28|281.24|279.04|0
1649223920000|2022-04-06 05:45:20|281.47|279.27|281.47|279.27|281.47|279.27|281.47|279.27|0
1649223930000|2022-04-06 05:45:30|281.24|279.04|281.24|279.04|281.24|279.04|281.24|279.04|0
1649223940000|2022-04-06 05:45:40|281.47|279.27|281.47|279.27|281.47|279.27|281.47|279.27|0
1649223960000|2022-04-06 05:46:00|281.24|279.04|281.24|279.04|281.24|279.04|281.24|279.04|0
1649223970000|2022-04-06 05:46:10|281.47|279.27|281.34|279.14|281.47|279.27|281.34|279.14|0
1649224000000|2022-04-06 05:46:40|281.1|278.9|281.1|278.9|281.1|278.9|281.1|278.9|0
1649224030000|2022-04-06 05:47:10|280.86|278.66|280.86|278.66|280.86|278.66|280.86|278.66|0
1649224040000|2022-04-06 05:47:20|281.1|278.9|281.1|278.9|281.1|278.9|281.1|278.9|0
1649224050000|2022-04-06 05:47:30|280.86|278.66|281.82|279.62|281.82|279.62|280.86|278.66|0
1649224070000|2022-04-06 05:47:50|281.58|279.38|281.58|279.38|281.58|279.38|281.58|279.38|0
1649224080000|2022-04-06 05:48:00|281.34|279.14|280.86|278.66|281.58|279.38|280.86|278.66|0
1649224100000|2022-04-06 05:48:20|280.98|278.78|280.62|278.42|280.98|278.78|280.62|278.42|0
1649224110000|2022-04-06 05:48:30|280.86|278.66|280.86|278.66|280.86|278.66|280.86|278.66|0
1649224130000|2022-04-06 05:48:50|280.62|278.42|280.62|278.42|280.86|278.66|280.62|278.42|0
1649224160000|2022-04-06 05:49:20|280.86|278.66|280.86|278.66|280.86|278.66|280.86|278.66|0
1649224170000|2022-04-06 05:49:30|280.62|278.42|280.62|278.42|280.62|278.42|280.62|278.42|0
1649224180000|2022-04-06 05:49:40|280.38|278.18|280.38|278.18|280.38|278.18|280.38|278.18|0
1649224190000|2022-04-06 05:49:50|280.62|278.42|280.62|278.42|280.62|278.42|280.62|278.42|0
1649224210000|2022-04-06 05:50:10|280.86|278.66|280.86|278.66|280.86|278.66|280.86|278.66|0
1649224220000|2022-04-06 05:50:20|281.1|278.9|280.86|278.66|281.1|278.9|280.86|278.66|0
1649224240000|2022-04-06 05:50:40|280.62|278.42|280.62|278.42|280.62|278.42|280.62|278.42|0
1649224260000|2022-04-06 05:51:00|280.38|278.18|280.62|278.42|280.62|278.42|280.38|278.18|0
1649224300000|2022-04-06 05:51:40|280.86|278.66|280.62|278.42|280.86|278.66|280.62|278.42|0
1649224320000|2022-04-06 05:52:00|280.38|278.18|280.38|278.18|280.38|278.18|280.38|278.18|0
1649224330000|2022-04-06 05:52:10|280.62|278.42|280.38|278.18|280.62|278.42|280.38|278.18|0
1649224380000|2022-04-06 05:53:00|280.5|278.3|280.62|278.42|280.62|278.42|280.5|278.3|0
1649224390000|2022-04-06 05:53:10|280.38|278.18|280.38|278.18|280.38|278.18|280.38|278.18|0
1649224420000|2022-04-06 05:53:40|280.14|277.94|280.14|277.94|280.14|277.94|280.14|277.94|0
1649224440000|2022-04-06 05:54:00|279.9|277.7|279.9|277.7|279.9|277.7|279.9|277.7|0
1649224450000|2022-04-06 05:54:10|280.14|277.94|280.14|277.94|280.14|277.94|280.14|277.94|0
1649224460000|2022-04-06 05:54:20|280.38|278.18|280.38|278.18|280.38|278.18|280.38|278.18|0
1649224480000|2022-04-06 05:54:40|280.62|278.42|280.38|278.18|280.62|278.42|280.38|278.18|0
1649224490000|2022-04-06 05:54:50|280.26|278.06|280.38|278.18|280.38|278.18|280.14|277.94|0
1649224500000|2022-04-06 05:55:00|280.14|277.94|280.14|277.94|280.14|277.94|280.14|277.94|0
1649224520000|2022-04-06 05:55:20|279.9|277.7|279.43|277.23|279.9|277.7|279.43|277.23|0
1649224530000|2022-04-06 05:55:30|279.67|277.47|280.14|277.94|280.14|277.94|279.67|277.47|0
1649224540000|2022-04-06 05:55:40|279.9|277.7|279.9|277.7|279.9|277.7|279.9|277.7|0
1649224550000|2022-04-06 05:55:50|279.78|277.58|279.78|277.58|279.78|277.58|279.78|277.58|0
1649224560000|2022-04-06 05:56:00|279.9|277.7|279.9|277.7|279.9|277.7|279.9|277.7|0
1649224570000|2022-04-06 05:56:10|279.78|277.58|279.9|277.7|279.9|277.7|279.78|277.58|0
1649224580000|2022-04-06 05:56:20|280.14|277.94|280.14|277.94|280.14|277.94|280.14|277.94|0
1649224590000|2022-04-06 05:56:30|279.9|277.7|279.66|277.46|279.9|277.7|279.66|277.46|0
1649224600000|2022-04-06 05:56:40|279.9|277.7|279.43|277.23|279.9|277.7|279.43|277.23|0
1649224610000|2022-04-06 05:56:50|279.54|277.34|279.66|277.46|279.66|277.46|279.54|277.34|0
1649224620000|2022-04-06 05:57:00|279.43|277.23|279.43|277.23|279.43|277.23|279.19|276.99|0
1649224640000|2022-04-06 05:57:20|279.66|277.46|279.43|277.23|279.66|277.46|279.43|277.23|0
1649224660000|2022-04-06 05:57:40|279.66|277.46|279.66|277.46|279.66|277.46|279.66|277.46|0
1649224670000|2022-04-06 05:57:50|279.43|277.23|279.19|276.99|279.43|277.23|279.19|276.99|0
1649224680000|2022-04-06 05:58:00|279.43|277.23|279.43|277.23|279.43|277.23|279.43|277.23|0
1649224690000|2022-04-06 05:58:10|279.19|276.99|279.19|276.99|279.3|277.1|279.19|276.99|0
1649224700000|2022-04-06 05:58:20|279.3|277.1|279.06|276.86|279.3|277.1|279.06|276.86|0
1649224710000|2022-04-06 05:58:30|278.95|276.75|278.95|276.75|278.95|276.75|278.95|276.75|0
1649224720000|2022-04-06 05:58:40|278.71|276.51|278.71|276.51|278.71|276.51|278.71|276.51|0
1649224740000|2022-04-06 05:59:00|278.47|276.27|278.71|276.51|278.71|276.51|278.47|276.27|0
1649224750000|2022-04-06 05:59:10|278.95|276.75|278.95|276.75|278.95|276.75|278.95|276.75|0
1649224760000|2022-04-06 05:59:20|278.71|276.51|278.95|276.75|278.95|276.75|278.71|276.51|0
1649224770000|2022-04-06 05:59:30|279.19|276.99|278.71|276.51|279.19|276.99|278.71|276.51|0
1649224780000|2022-04-06 05:59:40|278.47|276.27|278.47|276.27|278.47|276.27|278.47|276.27|0
1649224790000|2022-04-06 05:59:50|278.71|276.51|278.95|276.75|278.95|276.75|278.59|276.39|0
1649224800000|2022-04-06 06:00:00|278.47|276.27|278.95|276.75|278.95|276.75|278.47|276.27|0
1649224810000|2022-04-06 06:00:10|278.71|276.51|278.95|276.75|278.95|276.75|278.71|276.51|0
1649224820000|2022-04-06 06:00:20|279.19|276.99|279.42|277.22|279.66|277.46|279.19|276.99|0
1649224830000|2022-04-06 06:00:30|279.66|277.46|279.66|277.46|279.66|277.46|279.66|277.46|0
1649224840000|2022-04-06 06:00:40|279.42|277.22|279.66|277.46|279.66|277.46|279.42|277.22|0
1649224850000|2022-04-06 06:00:50|279.9|277.7|279.9|277.7|279.9|277.7|279.66|277.46|0
1649224860000|2022-04-06 06:01:00|280.14|277.94|280.14|277.94|280.25|278.05|280.14|277.94|0
1649224870000|2022-04-06 06:01:10|279.66|277.46|279.19|276.99|279.66|277.46|279.19|276.99|0
1649224880000|2022-04-06 06:01:20|278.95|276.75|278.95|276.75|278.95|276.75|278.95|276.75|0
1649224890000|2022-04-06 06:01:30|278.71|276.51|278.71|276.51|278.71|276.51|278.71|276.51|0
1649224910000|2022-04-06 06:01:50|278.47|276.27|278.71|276.51|278.71|276.51|278.47|276.27|0
1649224920000|2022-04-06 06:02:00|278.95|276.75|279.3|277.1|279.3|277.1|278.95|276.75|0
1649224930000|2022-04-06 06:02:10|279.42|277.22|278.95|276.75|279.42|277.22|278.95|276.75|0
1649224940000|2022-04-06 06:02:20|279.18|276.98|278.95|276.75|279.18|276.98|278.95|276.75|0
1649224960000|2022-04-06 06:02:40|279.18|276.98|279.66|277.46|279.66|277.46|279.18|276.98|0
1649224970000|2022-04-06 06:02:50|280.14|277.94|280.14|277.94|280.14|277.94|279.9|277.7|0
1649224980000|2022-04-06 06:03:00|279.9|277.7|280.14|277.94|280.14|277.94|279.9|277.7|0
1649224990000|2022-04-06 06:03:10|279.9|277.7|280.37|278.17|280.37|278.17|279.9|277.7|0
1649225000000|2022-04-06 06:03:20|280.25|278.05|280.37|278.17|280.37|278.17|280.14|277.94|0
1649225010000|2022-04-06 06:03:30|280.14|277.94|279.42|277.22|280.14|277.94|279.42|277.22|0
1649225020000|2022-04-06 06:03:40|279.66|277.46|279.66|277.46|279.66|277.46|279.42|277.22|0
1649225030000|2022-04-06 06:03:50|279.54|277.34|279.54|277.34|279.66|277.46|279.42|277.22|0
1649225040000|2022-04-06 06:04:00|279.9|277.7|280.14|277.94|280.37|278.17|279.9|277.7|0
1649225050000|2022-04-06 06:04:10|280.37|278.17|280.37|278.17|280.37|278.17|280.37|278.17|0
1649225060000|2022-04-06 06:04:20|280.61|278.41|280.14|277.94|280.61|278.41|280.14|277.94|0
1649225070000|2022-04-06 06:04:30|280.37|278.17|279.9|277.7|280.37|278.17|279.9|277.7|0
1649225080000|2022-04-06 06:04:40|280.14|277.94|280.14|277.94|280.14|277.94|280.14|277.94|0
1649225090000|2022-04-06 06:04:50|280.37|278.17|280.14|277.94|280.37|278.17|280.14|277.94|0
1649225100000|2022-04-06 06:05:00|279.66|277.46|279.18|276.98|279.66|277.46|279.18|276.98|0
1649225110000|2022-04-06 06:05:10|279.42|277.22|279.42|277.22|279.42|277.22|279.42|277.22|0
1649225130000|2022-04-06 06:05:30|279.18|276.98|279.18|276.98|279.18|276.98|279.18|276.98|0
1649225150000|2022-04-06 06:05:50|278.94|276.74|278.94|276.74|278.94|276.74|278.94|276.74|0
1649225160000|2022-04-06 06:06:00|278.71|276.51|279.06|276.86|279.18|276.98|278.71|276.51|0
1649225170000|2022-04-06 06:06:10|279.18|276.98|279.18|276.98|279.18|276.98|279.18|276.98|0
1649225180000|2022-04-06 06:06:20|279.42|277.22|279.18|276.98|279.42|277.22|279.18|276.98|0
1649225190000|2022-04-06 06:06:30|278.94|276.74|278.71|276.51|278.94|276.74|278.71|276.51|0
1649225200000|2022-04-06 06:06:40|278.47|276.27|278.47|276.27|278.47|276.27|278.47|276.27|0
1649225220000|2022-04-06 06:07:00|278.71|276.51|278.58|276.38|278.71|276.51|278.47|276.27|0
1649225230000|2022-04-06 06:07:10|278.47|276.27|278.94|276.74|278.94|276.74|278.47|276.27|0
1649225240000|2022-04-06 06:07:20|278.7|276.5|278.7|276.5|278.7|276.5|278.7|276.5|0
1649225250000|2022-04-06 06:07:30|278.47|276.27|278.7|276.5|278.7|276.5|278.47|276.27|0
1649225260000|2022-04-06 06:07:40|278.58|276.38|278.7|276.5|278.7|276.5|278.47|276.27|0
1649225270000|2022-04-06 06:07:50|278.94|276.74|279.18|276.98|279.18|276.98|278.94|276.74|0
1649225280000|2022-04-06 06:08:00|279.42|277.22|279.53|277.33|279.53|277.33|279.42|277.22|0
1649225290000|2022-04-06 06:08:10|279.66|277.46|279.66|277.46|279.66|277.46|279.66|277.46|0
1649225300000|2022-04-06 06:08:20|279.89|277.69|279.66|277.46|279.89|277.69|279.66|277.46|0
1649225320000|2022-04-06 06:08:40|279.77|277.57|279.66|277.46|279.77|277.57|279.66|277.46|0
1649225330000|2022-04-06 06:08:50|279.77|277.57|279.77|277.57|279.77|277.57|279.77|277.57|0
1649225340000|2022-04-06 06:09:00|279.66|277.46|279.66|277.46|279.77|277.57|279.66|277.46|0
1649225360000|2022-04-06 06:09:20|279.42|277.22|279.42|277.22|279.42|277.22|279.42|277.22|0
1649225370000|2022-04-06 06:09:30|279.66|277.46|279.66|277.46|279.66|277.46|279.66|277.46|0
1649225380000|2022-04-06 06:09:40|279.89|277.69|280.13|277.93|280.13|277.93|279.89|277.69|0
1649225390000|2022-04-06 06:09:50|279.89|277.69|279.89|277.69|279.89|277.69|279.89|277.69|0
1649225400000|2022-04-06 06:10:00|280.13|277.93|280.37|278.17|280.37|278.17|280.13|277.93|0
1649225410000|2022-04-06 06:10:10|280.13|277.93|280.37|278.17|280.37|278.17|280.13|277.93|0
1649225420000|2022-04-06 06:10:20|280.13|277.93|280.13|277.93|280.13|277.93|280.13|277.93|0
1649225430000|2022-04-06 06:10:30|279.89|277.69|279.89|277.69|279.89|277.69|279.89|277.69|0
1649225440000|2022-04-06 06:10:40|280.01|277.81|280.13|277.93|280.13|277.93|280.01|277.81|0
1649225450000|2022-04-06 06:10:50|280.01|277.81|279.89|277.69|280.13|277.93|279.89|277.69|0
1649225460000|2022-04-06 06:11:00|280.13|277.93|280.13|277.93|280.13|277.93|280.13|277.93|0
1649225470000|2022-04-06 06:11:10|280.37|278.17|280.37|278.17|280.37|278.17|280.37|278.17|0
1649225490000|2022-04-06 06:11:30|280.13|277.93|280.13|277.93|280.13|277.93|280.13|277.93|0
1649225500000|2022-04-06 06:11:40|280.37|278.17|280.13|277.93|280.37|278.17|280.13|277.93|0
1649225510000|2022-04-06 06:11:50|280.37|278.17|280.37|278.17|280.37|278.17|280.13|277.93|0
1649225520000|2022-04-06 06:12:00|280.61|278.41|280.48|278.28|280.61|278.41|280.37|278.17|0
1649225530000|2022-04-06 06:12:10|280.61|278.41|280.61|278.41|280.61|278.41|280.61|278.41|0
1649225540000|2022-04-06 06:12:20|280.84|278.64|281.56|279.36|281.56|279.36|280.84|278.64|0
1649225550000|2022-04-06 06:12:30|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649225560000|2022-04-06 06:12:40|281.08|278.88|280.84|278.64|281.08|278.88|280.72|278.52|0
1649225580000|2022-04-06 06:13:00|281.08|278.88|280.61|278.41|281.08|278.88|280.61|278.41|0
1649225620000|2022-04-06 06:13:40|280.72|278.52|280.96|278.76|280.96|278.76|280.72|278.52|0
1649225630000|2022-04-06 06:13:50|281.08|278.88|281.32|279.12|281.32|279.12|281.08|278.88|0
1649225640000|2022-04-06 06:14:00|281.56|279.36|281.56|279.36|281.56|279.36|281.56|279.36|0
1649225660000|2022-04-06 06:14:20|281.32|279.12|281.08|278.88|281.32|279.12|281.08|278.88|0
1649225670000|2022-04-06 06:14:30|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649225680000|2022-04-06 06:14:40|281.08|278.88|280.96|278.76|281.08|278.88|280.96|278.76|0
1649225690000|2022-04-06 06:14:50|280.84|278.64|280.84|278.64|281.08|278.88|280.84|278.64|0
1649225700000|2022-04-06 06:15:00|280.6|278.4|280.84|278.64|280.84|278.64|280.6|278.4|0
1649225720000|2022-04-06 06:15:20|280.6|278.4|280.37|278.17|280.6|278.4|280.37|278.17|0
1649225730000|2022-04-06 06:15:30|280.13|277.93|279.65|277.45|280.13|277.93|279.65|277.45|0
1649225740000|2022-04-06 06:15:40|279.89|277.69|279.89|277.69|279.89|277.69|279.89|277.69|0
1649225750000|2022-04-06 06:15:50|279.65|277.45|279.65|277.45|279.65|277.45|279.65|277.45|0
1649225760000|2022-04-06 06:16:00|279.89|277.69|280.37|278.17|280.37|278.17|279.89|277.69|0
1649225770000|2022-04-06 06:16:10|280.6|278.4|280.6|278.4|280.6|278.4|280.6|278.4|0
1649225780000|2022-04-06 06:16:20|280.84|278.64|280.84|278.64|280.84|278.64|280.6|278.4|0
1649225800000|2022-04-06 06:16:40|280.37|278.17|280.6|278.4|280.6|278.4|280.37|278.17|0
1649225810000|2022-04-06 06:16:50|280.84|278.64|281.08|278.88|281.08|278.88|280.84|278.64|0
1649225820000|2022-04-06 06:17:00|281.32|279.12|281.08|278.88|281.32|279.12|281.08|278.88|0
1649225830000|2022-04-06 06:17:10|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649225840000|2022-04-06 06:17:20|281.56|279.36|281.56|279.36|281.56|279.36|281.56|279.36|0
1649225850000|2022-04-06 06:17:30|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649225860000|2022-04-06 06:17:40|281.08|278.88|281.32|279.12|281.32|279.12|281.08|278.88|0
1649225870000|2022-04-06 06:17:50|281.56|279.36|281.56|279.36|281.56|279.36|281.43|279.23|0
1649225880000|2022-04-06 06:18:00|281.67|279.47|281.91|279.71|281.91|279.71|281.67|279.47|0
1649225890000|2022-04-06 06:18:10|281.79|279.59|281.79|279.59|281.91|279.71|281.79|279.59|0
1649225900000|2022-04-06 06:18:20|281.56|279.36|281.56|279.36|281.56|279.36|281.56|279.36|0
1649225920000|2022-04-06 06:18:40|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649225930000|2022-04-06 06:18:50|281.08|278.88|281.08|278.88|281.08|278.88|281.08|278.88|0
1649225940000|2022-04-06 06:19:00|281.32|279.12|281.32|279.12|281.32|279.12|281.19|278.99|0
1649225950000|2022-04-06 06:19:10|281.08|278.88|281.56|279.36|281.56|279.36|281.08|278.88|0
1649225960000|2022-04-06 06:19:20|281.32|279.12|281.55|279.35|281.79|279.59|281.32|279.12|0
1649225970000|2022-04-06 06:19:30|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1649225980000|2022-04-06 06:19:40|281.43|279.23|281.32|279.12|281.43|279.23|281.32|279.12|0
1649225990000|2022-04-06 06:19:50|281.08|278.88|280.72|278.52|281.08|278.88|280.6|278.4|0
1649226000000|2022-04-06 06:20:00|280.6|278.4|280.84|278.64|280.84|278.64|280.6|278.4|0
1649226010000|2022-04-06 06:20:10|280.95|278.75|281.08|278.88|281.08|278.88|280.95|278.75|0
1649226030000|2022-04-06 06:20:30|281.32|279.12|281.19|278.99|281.32|279.12|281.19|278.99|0
1649226040000|2022-04-06 06:20:40|280.84|278.64|281.08|278.88|281.08|278.88|280.84|278.64|0
1649226050000|2022-04-06 06:20:50|281.32|279.12|281.08|278.88|281.32|279.12|281.08|278.88|0
1649226070000|2022-04-06 06:21:10|280.6|278.4|280.6|278.4|280.6|278.4|280.6|278.4|0
1649226080000|2022-04-06 06:21:20|280.36|278.16|280.36|278.16|280.36|278.16|280.36|278.16|0
1649226110000|2022-04-06 06:21:50|280.12|277.92|280.12|277.92|280.12|277.92|280.12|277.92|0
1649226120000|2022-04-06 06:22:00|280.6|278.4|280.6|278.4|280.6|278.4|280.6|278.4|0
1649226130000|2022-04-06 06:22:10|280.48|278.28|280.36|278.16|280.48|278.28|280.36|278.16|0
1649226190000|2022-04-06 06:23:10|280.6|278.4|280.36|278.16|280.6|278.4|280.36|278.16|0
1649226210000|2022-04-06 06:23:30|279.65|277.45|279.65|277.45|279.65|277.45|279.65|277.45|0
1649226220000|2022-04-06 06:23:40|279.52|277.32|279.65|277.45|279.65|277.45|279.52|277.32|0
1649226230000|2022-04-06 06:23:50|279.41|277.21|279.65|277.45|279.65|277.45|279.41|277.21|0
1649226240000|2022-04-06 06:24:00|279.52|277.32|279.65|277.45|279.65|277.45|279.52|277.32|0
1649226260000|2022-04-06 06:24:20|279.88|277.68|280.12|277.92|280.12|277.92|279.88|277.68|0
1649226270000|2022-04-06 06:24:30|280|277.8|280|277.8|280|277.8|280|277.8|0
1649226280000|2022-04-06 06:24:40|280.12|277.92|280.12|277.92|280.12|277.92|280.12|277.92|0
1649226300000|2022-04-06 06:25:00|280.36|278.16|280.6|278.4|280.6|278.4|280.36|278.16|0
1649226310000|2022-04-06 06:25:10|280.84|278.64|280.6|278.4|280.84|278.64|280.6|278.4|0
1649226320000|2022-04-06 06:25:20|280.84|278.64|280.84|278.64|280.84|278.64|280.84|278.64|0
1649226330000|2022-04-06 06:25:30|280.6|278.4|280.84|278.64|280.84|278.64|280.6|278.4|0
1649226340000|2022-04-06 06:25:40|280.6|278.4|280.6|278.4|280.6|278.4|280.6|278.4|0
1649226360000|2022-04-06 06:26:00|280.71|278.51|280.84|278.64|280.84|278.64|280.71|278.51|0
1649226370000|2022-04-06 06:26:10|280.83|278.63|280.83|278.63|280.83|278.63|280.83|278.63|0
1649226380000|2022-04-06 06:26:20|280.71|278.51|280.6|278.4|280.71|278.51|280.6|278.4|0
1649226390000|2022-04-06 06:26:30|281.07|278.87|280.83|278.63|281.07|278.87|280.83|278.63|0
1649226410000|2022-04-06 06:26:50|280.95|278.75|281.07|278.87|281.07|278.87|280.83|278.63|0
1649226430000|2022-04-06 06:27:10|280.83|278.63|281.07|278.87|281.07|278.87|280.83|278.63|0
1649226440000|2022-04-06 06:27:20|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1649226450000|2022-04-06 06:27:30|281.79|279.59|281.79|279.59|281.79|279.59|281.79|279.59|0
1649226460000|2022-04-06 06:27:40|281.55|279.35|281.79|279.59|281.79|279.59|281.55|279.35|0
1649226470000|2022-04-06 06:27:50|282.03|279.83|282.03|279.83|282.03|279.83|282.03|279.83|0
1649226480000|2022-04-06 06:28:00|281.9|279.7|282.03|279.83|282.03|279.83|281.9|279.7|0
1649226490000|2022-04-06 06:28:10|282.26|280.06|282.14|279.94|282.26|280.06|282.03|279.83|0
1649226500000|2022-04-06 06:28:20|282.26|280.06|282.26|280.06|282.26|280.06|282.26|280.06|0
1649226510000|2022-04-06 06:28:30|282.5|280.3|282.5|280.3|282.5|280.3|282.5|280.3|0
1649226520000|2022-04-06 06:28:40|282.74|280.54|282.5|280.3|282.74|280.54|282.5|280.3|0
1649226530000|2022-04-06 06:28:50|282.62|280.42|282.5|280.3|282.62|280.42|282.5|280.3|0
1649226540000|2022-04-06 06:29:00|282.26|280.06|282.26|280.06|282.26|280.06|282.26|280.06|0
1649226550000|2022-04-06 06:29:10|281.79|279.59|281.42|279.22|281.79|279.59|281.42|279.22|0
1649226560000|2022-04-06 06:29:20|281.31|279.11|281.55|279.35|281.55|279.35|281.31|279.11|0
1649226570000|2022-04-06 06:29:30|281.31|279.11|281.31|279.11|281.55|279.35|281.31|279.11|0
1649226580000|2022-04-06 06:29:40|281.55|279.35|281.55|279.35|281.55|279.35|281.42|279.22|0
1649226590000|2022-04-06 06:29:50|281.31|279.11|281.55|279.35|281.55|279.35|281.31|279.11|0
1649226600000|2022-04-06 06:30:00|281.79|279.59|281.79|279.59|281.79|279.59|281.79|279.59|0
1649226610000|2022-04-06 06:30:10|281.55|279.35|281.66|279.46|281.66|279.46|281.55|279.35|0
1649226620000|2022-04-06 06:30:20|281.55|279.35|281.42|279.22|281.55|279.35|281.31|279.11|0
1649226630000|2022-04-06 06:30:30|281.31|279.11|281.31|279.11|281.31|279.11|281.31|279.11|0
1649226640000|2022-04-06 06:30:40|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1649226650000|2022-04-06 06:30:50|281.31|279.11|281.31|279.11|281.31|279.11|281.31|279.11|0
1649226660000|2022-04-06 06:31:00|281.55|279.35|281.66|279.46|281.66|279.46|281.55|279.35|0
1649226670000|2022-04-06 06:31:10|281.55|279.35|281.42|279.22|281.55|279.35|281.42|279.22|0
1649226680000|2022-04-06 06:31:20|281.31|279.11|281.31|279.11|281.42|279.22|281.31|279.11|0
1649226700000|2022-04-06 06:31:40|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1649226710000|2022-04-06 06:31:50|281.78|279.58|281.55|279.35|281.78|279.58|281.55|279.35|0
1649226740000|2022-04-06 06:32:20|281.66|279.46|282.26|280.06|282.26|280.06|281.66|279.46|0
1649226750000|2022-04-06 06:32:30|282.5|280.3|282.26|280.06|282.5|280.3|282.26|280.06|0
1649226780000|2022-04-06 06:33:00|282.38|280.18|282.26|280.06|282.5|280.3|282.26|280.06|0
1649226790000|2022-04-06 06:33:10|282.02|279.82|282.26|280.06|282.26|280.06|282.02|279.82|0
1649226810000|2022-04-06 06:33:30|282.38|280.18|282.26|280.06|282.38|280.18|282.26|280.06|0
1649226820000|2022-04-06 06:33:40|282.14|279.94|282.26|280.06|282.26|280.06|282.14|279.94|0
1649226840000|2022-04-06 06:34:00|282.02|279.82|282.5|280.3|282.5|280.3|282.02|279.82|0
1649226850000|2022-04-06 06:34:10|282.26|280.06|282.14|279.94|282.26|280.06|282.02|279.82|0
1649226860000|2022-04-06 06:34:20|282.26|280.06|282.26|280.06|282.37|280.17|282.26|280.06|0
1649226870000|2022-04-06 06:34:30|282.5|280.3|282.61|280.41|282.61|280.41|282.5|280.3|0
1649226880000|2022-04-06 06:34:40|282.5|280.3|282.74|280.54|282.74|280.54|282.5|280.3|0
1649226890000|2022-04-06 06:34:50|282.98|280.78|283.45|281.25|283.45|281.25|282.98|280.78|0
1649226900000|2022-04-06 06:35:00|283.21|281.01|283.21|281.01|283.21|281.01|283.21|281.01|0
1649226920000|2022-04-06 06:35:20|283.33|281.13|283.45|281.25|283.45|281.25|283.33|281.13|0
1649226930000|2022-04-06 06:35:30|283.21|281.01|283.45|281.25|283.45|281.25|283.21|281.01|0
1649226960000|2022-04-06 06:36:00|283.09|280.89|283.69|281.49|283.69|281.49|283.09|280.89|0
1649226970000|2022-04-06 06:36:10|283.45|281.25|284.41|282.21|284.41|282.21|283.45|281.25|0
1649226980000|2022-04-06 06:36:20|284.17|281.97|284.89|282.69|284.89|282.69|284.17|281.97|0
1649226990000|2022-04-06 06:36:30|284.65|282.45|284.65|282.45|284.65|282.45|284.65|282.45|0
1649227000000|2022-04-06 06:36:40|284.89|282.69|284.65|282.45|284.89|282.69|284.65|282.45|0
1649227010000|2022-04-06 06:36:50|285.12|282.92|285.36|283.16|285.36|283.16|285.12|282.92|0
1649227020000|2022-04-06 06:37:00|285.6|283.4|285.36|283.16|285.6|283.4|285.36|283.16|0
1649227030000|2022-04-06 06:37:10|285.12|282.92|285.84|283.64|285.84|283.64|285.12|282.92|0
1649227040000|2022-04-06 06:37:20|285.6|283.4|285.36|283.16|285.6|283.4|285.36|283.16|0
1649227050000|2022-04-06 06:37:30|285.84|283.64|285.6|283.4|285.84|283.64|285.36|283.16|0
1649227060000|2022-04-06 06:37:40|285.36|283.16|285.36|283.16|285.36|283.16|285.36|283.16|0
1649227070000|2022-04-06 06:37:50|285.12|282.92|285.12|282.92|285.12|282.92|284.88|282.68|0
1649227080000|2022-04-06 06:38:00|285.36|283.16|285.36|283.16|285.36|283.16|285.36|283.16|0
1649227090000|2022-04-06 06:38:10|285.6|283.4|285.6|283.4|285.6|283.4|285.6|283.4|0
1649227100000|2022-04-06 06:38:20|285.84|283.64|285.6|283.4|285.84|283.64|285.6|283.4|0
1649227110000|2022-04-06 06:38:30|285.72|283.52|285.6|283.4|285.72|283.52|285.6|283.4|0
1649227130000|2022-04-06 06:38:50|285.84|283.64|285.84|283.64|285.84|283.64|285.84|283.64|0
1649227140000|2022-04-06 06:39:00|286.08|283.88|286.08|283.88|286.08|283.88|286.08|283.88|0
1649227150000|2022-04-06 06:39:10|286.19|283.99|285.84|283.64|286.19|283.99|285.84|283.64|0
1649227200000|2022-04-06 06:40:00|286.08|283.88|286.08|283.88|286.08|283.88|286.08|283.88|0
1649227220000|2022-04-06 06:40:20|285.84|283.64|285.84|283.64|285.84|283.64|285.84|283.64|0
1649227230000|2022-04-06 06:40:30|286.08|283.88|286.08|283.88|286.08|283.88|286.08|283.88|0
1649227240000|2022-04-06 06:40:40|286.56|284.36|286.08|283.88|286.56|284.36|286.08|283.88|0
1649227250000|2022-04-06 06:40:50|285.95|283.75|286.32|284.12|286.32|284.12|285.95|283.75|0
1649227260000|2022-04-06 06:41:00|286.56|284.36|286.56|284.36|286.79|284.59|286.56|284.36|0
1649227270000|2022-04-06 06:41:10|286.32|284.12|285.84|283.64|286.32|284.12|285.84|283.64|0
1649227280000|2022-04-06 06:41:20|286.32|284.12|286.32|284.12|286.32|284.12|286.19|283.99|0
1649227290000|2022-04-06 06:41:30|286.19|283.99|286.08|283.88|286.32|284.12|286.08|283.88|0
1649227300000|2022-04-06 06:41:40|285.84|283.64|286.08|283.88|286.08|283.88|285.84|283.64|0
1649227310000|2022-04-06 06:41:50|286.32|284.12|285.84|283.64|286.32|284.12|285.84|283.64|0
1649227320000|2022-04-06 06:42:00|286.08|283.88|286.19|283.99|286.19|283.99|286.08|283.88|0
1649227330000|2022-04-06 06:42:10|286.32|284.12|286.32|284.12|286.32|284.12|286.32|284.12|0
1649227340000|2022-04-06 06:42:20|286.43|284.23|286.55|284.35|286.55|284.35|286.43|284.23|0
1649227350000|2022-04-06 06:42:30|286.32|284.12|286.55|284.35|286.55|284.35|286.32|284.12|0
1649227360000|2022-04-06 06:42:40|286.43|284.23|286.55|284.35|286.55|284.35|286.43|284.23|0
1649227370000|2022-04-06 06:42:50|286.43|284.23|286.43|284.23|286.43|284.23|286.43|284.23|0
1649227380000|2022-04-06 06:43:00|286.55|284.35|286.55|284.35|286.55|284.35|286.32|284.12|0
1649227390000|2022-04-06 06:43:10|286.79|284.59|286.55|284.35|286.79|284.59|286.55|284.35|0
1649227400000|2022-04-06 06:43:20|286.43|284.23|286.31|284.11|286.55|284.35|286.31|284.11|0
1649227410000|2022-04-06 06:43:30|286.08|283.88|286.31|284.11|286.31|284.11|286.08|283.88|0
1649227440000|2022-04-06 06:44:00|286.55|284.35|286.55|284.35|286.55|284.35|286.31|284.11|0
1649227450000|2022-04-06 06:44:10|286.43|284.23|286.55|284.35|286.55|284.35|286.43|284.23|0
1649227460000|2022-04-06 06:44:20|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1649227470000|2022-04-06 06:44:30|286.55|284.35|286.55|284.35|286.55|284.35|286.55|284.35|0
1649227480000|2022-04-06 06:44:40|286.79|284.59|286.55|284.35|286.79|284.59|286.55|284.35|0
1649227490000|2022-04-06 06:44:50|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1649227500000|2022-04-06 06:45:00|286.55|284.35|286.79|284.59|286.79|284.59|286.55|284.35|0
1649227520000|2022-04-06 06:45:20|286.67|284.47|286.67|284.47|286.67|284.47|286.67|284.47|0
1649227530000|2022-04-06 06:45:30|286.55|284.35|286.19|283.99|286.55|284.35|286.19|283.99|0
1649227540000|2022-04-06 06:45:40|286.07|283.87|286.07|283.87|286.07|283.87|286.07|283.87|0
1649227550000|2022-04-06 06:45:50|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1649227570000|2022-04-06 06:46:10|285.6|283.4|285.36|283.16|285.83|283.63|285.36|283.16|0
1649227580000|2022-04-06 06:46:20|285.6|283.4|285.47|283.27|285.6|283.4|285.36|283.16|0
1649227590000|2022-04-06 06:46:30|285.36|283.16|285.36|283.16|285.47|283.27|285.36|283.16|0
1649227600000|2022-04-06 06:46:40|285.6|283.4|285.6|283.4|285.6|283.4|285.6|283.4|0
1649227610000|2022-04-06 06:46:50|285.36|283.16|285.36|283.16|285.6|283.4|285.36|283.16|0
1649227620000|2022-04-06 06:47:00|285.6|283.4|285.36|283.16|285.6|283.4|285.36|283.16|0
1649227630000|2022-04-06 06:47:10|285.6|283.4|285.83|283.63|285.83|283.63|285.59|283.39|0
1649227640000|2022-04-06 06:47:20|285.59|283.39|285.36|283.16|285.59|283.39|285.36|283.16|0
1649227670000|2022-04-06 06:47:50|285.59|283.39|285.59|283.39|285.59|283.39|285.59|283.39|0
1649227690000|2022-04-06 06:48:10|285.47|283.27|285.36|283.16|285.47|283.27|285.36|283.16|0
1649227720000|2022-04-06 06:48:40|285.35|283.15|285.59|283.39|285.59|283.39|285.35|283.15|0
1649227730000|2022-04-06 06:48:50|285.35|283.15|285.59|283.39|285.59|283.39|285.35|283.15|0
1649227740000|2022-04-06 06:49:00|285.71|283.51|285.83|283.63|285.83|283.63|285.71|283.51|0
1649227750000|2022-04-06 06:49:10|285.59|283.39|285.71|283.51|285.71|283.51|285.59|283.39|0
1649227760000|2022-04-06 06:49:20|285.59|283.39|285.83|283.63|285.83|283.63|285.59|283.39|0
1649227770000|2022-04-06 06:49:30|285.59|283.39|285.83|283.63|285.83|283.63|285.59|283.39|0
1649227780000|2022-04-06 06:49:40|285.59|283.39|285.59|283.39|285.83|283.63|285.59|283.39|0
1649227790000|2022-04-06 06:49:50|285.35|283.15|285.35|283.15|285.35|283.15|285.35|283.15|0
1649227810000|2022-04-06 06:50:10|285.59|283.39|285.47|283.27|285.59|283.39|285.35|283.15|0
1649227820000|2022-04-06 06:50:20|285.35|283.15|285.59|283.39|285.59|283.39|285.35|283.15|0
1649227830000|2022-04-06 06:50:30|285.35|283.15|284.88|282.68|285.35|283.15|284.88|282.68|0
1649227840000|2022-04-06 06:50:40|284.64|282.44|284.64|282.44|284.64|282.44|284.64|282.44|0
1649227860000|2022-04-06 06:51:00|284.4|282.2|284.64|282.44|284.64|282.44|284.4|282.2|0
1649227870000|2022-04-06 06:51:10|284.4|282.2|284.4|282.2|284.4|282.2|284.4|282.2|0
1649227880000|2022-04-06 06:51:20|284.64|282.44|284.64|282.44|284.64|282.44|284.64|282.44|0
1649227890000|2022-04-06 06:51:30|284.88|282.68|284.87|282.67|284.88|282.68|284.87|282.67|0
1649227900000|2022-04-06 06:51:40|284.75|282.55|284.87|282.67|284.87|282.67|284.75|282.55|0
1649227910000|2022-04-06 06:51:50|284.75|282.55|284.87|282.67|284.87|282.67|284.75|282.55|0
1649227930000|2022-04-06 06:52:10|284.4|282.2|284.4|282.2|284.4|282.2|284.4|282.2|0
1649227940000|2022-04-06 06:52:20|284.27|282.07|284.27|282.07|284.27|282.07|284.27|282.07|0
1649227950000|2022-04-06 06:52:30|284.16|281.96|284.16|281.96|284.4|282.2|284.16|281.96|0
1649227970000|2022-04-06 06:52:50|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1649227980000|2022-04-06 06:53:00|283.68|281.48|283.68|281.48|283.79|281.59|283.68|281.48|0
1649227990000|2022-04-06 06:53:10|283.92|281.72|283.68|281.48|283.92|281.72|283.68|281.48|0
1649228010000|2022-04-06 06:53:30|283.56|281.36|283.55|281.35|283.68|281.48|283.55|281.35|0
1649228020000|2022-04-06 06:53:40|283.68|281.48|283.44|281.24|283.68|281.48|283.44|281.24|0
1649228030000|2022-04-06 06:53:50|283.55|281.35|283.44|281.24|283.55|281.35|283.44|281.24|0
1649228060000|2022-04-06 06:54:20|283.2|281|282.96|280.76|283.2|281|282.96|280.76|0
1649228070000|2022-04-06 06:54:30|282.72|280.52|282.72|280.52|282.72|280.52|282.72|280.52|0
1649228090000|2022-04-06 06:54:50|282.48|280.28|282.48|280.28|282.48|280.28|282.48|280.28|0
1649228100000|2022-04-06 06:55:00|282.72|280.52|282.48|280.28|282.72|280.52|282.48|280.28|0
1649228110000|2022-04-06 06:55:10|282.72|280.52|282.48|280.28|282.72|280.52|282.48|280.28|0
1649228120000|2022-04-06 06:55:20|282.72|280.52|282.96|280.76|282.96|280.76|282.72|280.52|0
1649228130000|2022-04-06 06:55:30|282.72|280.52|282.72|280.52|282.72|280.52|282.72|280.52|0
1649228140000|2022-04-06 06:55:40|282.84|280.64|282.96|280.76|282.96|280.76|282.72|280.52|0
1649228150000|2022-04-06 06:55:50|283.08|280.88|283.31|281.11|283.31|281.11|283.08|280.88|0
1649228160000|2022-04-06 06:56:00|283.44|281.24|283.92|281.72|283.92|281.72|283.44|281.24|0
1649228170000|2022-04-06 06:56:10|284.16|281.96|283.92|281.72|284.16|281.96|283.92|281.72|0
1649228180000|2022-04-06 06:56:20|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1649228220000|2022-04-06 06:57:00|284.4|282.2|284.28|282.08|284.4|282.2|284.28|282.08|0
1649228230000|2022-04-06 06:57:10|284.05|281.85|284.16|281.96|284.16|281.96|284.05|281.85|0
1649228240000|2022-04-06 06:57:20|284.28|282.08|284.28|282.08|284.28|282.08|284.28|282.08|0
1649228270000|2022-04-06 06:57:50|284.16|281.96|284.16|281.96|284.16|281.96|284.16|281.96|0
1649228280000|2022-04-06 06:58:00|284.28|282.08|284.28|282.08|284.28|282.08|284.28|282.08|0
1649228290000|2022-04-06 06:58:10|284.04|281.84|284.04|281.84|284.04|281.84|284.04|281.84|0
1649228310000|2022-04-06 06:58:30|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1649228320000|2022-04-06 06:58:40|284.04|281.84|284.04|281.84|284.04|281.84|284.04|281.84|0
1649228330000|2022-04-06 06:58:50|283.81|281.61|284.28|282.08|284.28|282.08|283.81|281.61|0
1649228340000|2022-04-06 06:59:00|284.52|282.32|284.52|282.32|284.52|282.32|284.28|282.08|0
1649228350000|2022-04-06 06:59:10|284.4|282.2|284.28|282.08|284.4|282.2|284.28|282.08|0
1649228360000|2022-04-06 06:59:20|284.41|282.21|284.41|282.21|284.41|282.21|284.41|282.21|0
1649228370000|2022-04-06 06:59:30|284.79|282.59|284.79|282.59|284.79|282.59|284.79|282.59|0
1649228380000|2022-04-06 06:59:40|284.55|282.35|284.79|282.59|284.79|282.59|284.55|282.35|0
1649228390000|2022-04-06 06:59:50|284.55|282.35|284.31|282.11|284.55|282.35|284.31|282.11|0
1649228400000|2022-04-06 07:00:00|285.26|283.06|285.02|282.82|285.26|283.06|285.02|282.82|0
1649228410000|2022-04-06 07:00:10|285.26|283.06|284.66|282.46|285.26|283.06|284.66|282.46|0
1649228420000|2022-04-06 07:00:20|284.31|282.11|285.37|283.17|285.37|283.17|284.31|282.11|0
1649228430000|2022-04-06 07:00:30|285.26|283.06|285.73|283.53|285.73|283.53|285.26|283.06|0
1649228440000|2022-04-06 07:00:40|285.5|283.3|285.73|283.53|285.73|283.53|285.5|283.3|0
1649228450000|2022-04-06 07:00:50|285.5|283.3|285.26|283.06|285.5|283.3|285.02|282.82|0
1649228460000|2022-04-06 07:01:00|285.02|282.82|284.31|282.11|285.02|282.82|284.31|282.11|0
1649228470000|2022-04-06 07:01:10|284.42|282.22|284.31|282.11|284.42|282.22|284.07|281.87|0
1649228480000|2022-04-06 07:01:20|284.07|281.87|284.31|282.11|284.31|282.11|284.07|281.87|0
1649228490000|2022-04-06 07:01:30|284.07|281.87|284.31|282.11|284.55|282.35|284.07|281.87|0
1649228500000|2022-04-06 07:01:40|284.07|281.87|284.31|282.11|284.31|282.11|284.07|281.87|0
1649228510000|2022-04-06 07:01:50|284.55|282.35|284.31|282.11|284.55|282.35|284.31|282.11|0
1649228520000|2022-04-06 07:02:00|284.07|281.87|284.78|282.58|284.78|282.58|284.07|281.87|0
1649228530000|2022-04-06 07:02:10|284.55|282.35|284.31|282.11|284.78|282.58|284.31|282.11|0
1649228540000|2022-04-06 07:02:20|284.07|281.87|284.55|282.35|284.55|282.35|284.07|281.87|0
1649228550000|2022-04-06 07:02:30|284.31|282.11|284.31|282.11|284.31|282.11|284.07|281.87|0
1649228560000|2022-04-06 07:02:40|284.07|281.87|283.6|281.4|284.07|281.87|283.6|281.4|0
1649228570000|2022-04-06 07:02:50|283.83|281.63|283.83|281.63|283.83|281.63|283.6|281.4|0
1649228580000|2022-04-06 07:03:00|284.07|281.87|283.83|281.63|284.07|281.87|283.83|281.63|0
1649228590000|2022-04-06 07:03:10|284.07|281.87|284.31|282.11|284.31|282.11|284.07|281.87|0
1649228600000|2022-04-06 07:03:20|284.42|282.22|284.07|281.87|284.42|282.22|284.07|281.87|0
1649228610000|2022-04-06 07:03:30|283.83|281.63|283.83|281.63|283.83|281.63|283.83|281.63|0
1649228620000|2022-04-06 07:03:40|283.6|281.4|283.6|281.4|283.6|281.4|283.6|281.4|0
1649228630000|2022-04-06 07:03:50|283.36|281.16|283.36|281.16|283.36|281.16|283.36|281.16|0
1649228640000|2022-04-06 07:04:00|283.6|281.4|283.12|280.92|283.6|281.4|283.12|280.92|0
1649228650000|2022-04-06 07:04:10|282.88|280.68|282.17|279.97|282.88|280.68|282.17|279.97|0
1649228660000|2022-04-06 07:04:20|281.94|279.74|282.17|279.97|282.17|279.97|281.94|279.74|0
1649228670000|2022-04-06 07:04:30|281.94|279.74|281.7|279.5|281.94|279.74|281.7|279.5|0
1649228680000|2022-04-06 07:04:40|281.94|279.74|281.94|279.74|281.94|279.74|281.81|279.61|0
1649228690000|2022-04-06 07:04:50|281.7|279.5|281.7|279.5|281.94|279.74|281.7|279.5|0
1649228700000|2022-04-06 07:05:00|281.64|280.04|281.75|280.15|281.87|280.27|281.64|280.04|0
1649228710000|2022-04-06 07:05:10|281.87|280.27|281.4|279.8|281.99|280.39|281.4|279.8|0
1649228720000|2022-04-06 07:05:20|281.16|279.56|281.04|279.44|281.16|279.56|281.04|279.44|0
1649228730000|2022-04-06 07:05:30|280.92|279.32|281.16|279.56|281.16|279.56|280.92|279.32|0
1649228740000|2022-04-06 07:05:40|280.69|279.09|281.16|279.56|281.16|279.56|280.69|279.09|0
1649228750000|2022-04-06 07:05:50|280.92|279.32|280.45|278.85|280.92|279.32|280.45|278.85|0
1649228760000|2022-04-06 07:06:00|280.69|279.09|281.4|279.8|281.75|280.15|280.69|279.09|0
1649228770000|2022-04-06 07:06:10|281.16|279.56|281.16|279.56|281.16|279.56|280.69|279.09|0
1649228780000|2022-04-06 07:06:20|280.92|279.32|281.63|280.03|281.63|280.03|280.92|279.32|0
1649228790000|2022-04-06 07:06:30|281.51|279.91|281.16|279.56|281.51|279.91|281.16|279.56|0
1649228800000|2022-04-06 07:06:40|280.92|279.32|281.4|279.8|281.4|279.8|280.92|279.32|0
1649228810000|2022-04-06 07:06:50|281.87|280.27|281.87|280.27|281.87|280.27|281.75|280.15|0
1649228820000|2022-04-06 07:07:00|282.11|280.51|282.34|280.74|282.34|280.74|282.11|280.51|0
1649228830000|2022-04-06 07:07:10|282.46|280.86|282.34|280.74|282.46|280.86|282.34|280.74|0
1649228840000|2022-04-06 07:07:20|282.58|280.98|282.82|281.22|282.82|281.22|282.58|280.98|0
1649228850000|2022-04-06 07:07:30|283.06|281.46|283.06|281.46|283.29|281.69|283.06|281.46|0
1649228860000|2022-04-06 07:07:40|283.29|281.69|283.53|281.93|283.53|281.93|283.29|281.69|0
1649228870000|2022-04-06 07:07:50|283.41|281.81|283.77|282.17|283.77|282.17|283.41|281.81|0
1649228880000|2022-04-06 07:08:00|284|282.4|283.77|282.17|284|282.4|283.77|282.17|0
1649228890000|2022-04-06 07:08:10|283.53|281.93|283.29|281.69|283.53|281.93|283.29|281.69|0
1649228900000|2022-04-06 07:08:20|283.53|281.93|283.53|281.93|283.77|282.17|283.29|281.69|0
1649228910000|2022-04-06 07:08:30|283.29|281.69|283.29|281.69|283.53|281.93|283.29|281.69|0
1649228920000|2022-04-06 07:08:40|283.05|281.45|283.29|281.69|283.29|281.69|283.05|281.45|0
1649228930000|2022-04-06 07:08:50|283.53|281.93|283.29|281.69|283.53|281.93|283.29|281.69|0
1649228940000|2022-04-06 07:09:00|283.41|281.81|283.77|282.17|283.77|282.17|283.41|281.81|0
1649228950000|2022-04-06 07:09:10|283.53|281.93|283.29|281.69|283.53|281.93|283.29|281.69|0
1649228960000|2022-04-06 07:09:20|283.53|281.93|283.41|281.81|283.53|281.93|283.41|281.81|0
1649228970000|2022-04-06 07:09:30|283.53|281.93|283.53|281.93|283.53|281.93|283.41|281.81|0
1649228980000|2022-04-06 07:09:40|283.64|282.04|283.77|282.17|284|282.4|283.64|282.04|0
1649228990000|2022-04-06 07:09:50|284|282.4|283.88|282.28|284|282.4|283.88|282.28|0
1649229000000|2022-04-06 07:10:00|284|282.4|283.53|281.93|284|282.4|283.53|281.93|0
1649229010000|2022-04-06 07:10:10|283.29|281.69|281.87|280.27|283.29|281.69|281.87|280.27|0
1649229020000|2022-04-06 07:10:20|282.1|280.5|282.1|280.5|282.34|280.74|282.1|280.5|0
1649229030000|2022-04-06 07:10:30|281.87|280.27|282.22|280.62|282.22|280.62|281.87|280.27|0
1649229040000|2022-04-06 07:10:40|282.58|280.98|282.82|281.22|282.82|281.22|282.58|280.98|0
1649229050000|2022-04-06 07:10:50|283.05|281.45|283.53|281.93|283.53|281.93|283.05|281.45|0
1649229060000|2022-04-06 07:11:00|283.64|282.04|283.88|282.28|283.88|282.28|283.53|281.93|0
1649229070000|2022-04-06 07:11:10|284|282.4|284.48|282.88|284.48|282.88|284|282.4|0
1649229080000|2022-04-06 07:11:20|284.59|282.99|285.19|283.59|285.19|283.59|284.59|282.99|0
1649229100000|2022-04-06 07:11:40|284.95|283.35|284.71|283.11|285.19|283.59|284.71|283.11|0
1649229110000|2022-04-06 07:11:50|284.95|283.35|284.83|283.23|284.95|283.35|284.71|283.11|0
1649229120000|2022-04-06 07:12:00|284.95|283.35|284.95|283.35|285.07|283.47|284.95|283.35|0
1649229130000|2022-04-06 07:12:10|285.19|283.59|285.43|283.83|285.43|283.83|285.19|283.59|0
1649229140000|2022-04-06 07:12:20|285.66|284.06|286.02|284.42|286.02|284.42|285.66|284.06|0
1649229150000|2022-04-06 07:12:30|286.14|284.54|286.14|284.54|286.38|284.78|286.14|284.54|0
1649229160000|2022-04-06 07:12:40|286.61|285.01|286.38|284.78|286.61|285.01|286.38|284.78|0
1649229170000|2022-04-06 07:12:50|286.14|284.54|286.14|284.54|286.14|284.54|286.14|284.54|0
1649229180000|2022-04-06 07:13:00|285.9|284.3|285.66|284.06|286.38|284.78|285.66|284.06|0
1649229190000|2022-04-06 07:13:10|285.43|283.83|284.95|283.35|285.43|283.83|284.95|283.35|0
1649229200000|2022-04-06 07:13:20|285.19|283.59|284.71|283.11|285.19|283.59|284.71|283.11|0
1649229210000|2022-04-06 07:13:30|284.95|283.35|284.71|283.11|284.95|283.35|284.71|283.11|0
1649229220000|2022-04-06 07:13:40|284.47|282.87|284|282.4|284.47|282.87|283.76|282.16|0
1649229230000|2022-04-06 07:13:50|284.24|282.64|284|282.4|284.24|282.64|284|282.4|0
1649229240000|2022-04-06 07:14:00|284.24|282.64|283.88|282.28|284.24|282.64|283.88|282.28|0
1649229250000|2022-04-06 07:14:10|283.52|281.92|282.81|281.21|283.52|281.92|282.81|281.21|0
1649229260000|2022-04-06 07:14:20|283.05|281.45|283.05|281.45|283.05|281.45|283.05|281.45|0
1649229270000|2022-04-06 07:14:30|283.16|281.56|283.52|281.92|283.52|281.92|283.05|281.45|0
1649229280000|2022-04-06 07:14:40|284|282.4|284.35|282.75|284.35|282.75|284|282.4|0
1649229290000|2022-04-06 07:14:50|284.24|282.64|284.47|282.87|284.47|282.87|284.24|282.64|0
1649229300000|2022-04-06 07:15:00|284.24|282.64|284.71|283.11|284.71|283.11|284.24|282.64|0
1649229310000|2022-04-06 07:15:10|284.47|282.87|284.59|282.99|284.59|282.99|284.24|282.64|0
1649229320000|2022-04-06 07:15:20|284.35|282.75|284|282.4|284.35|282.75|283.76|282.16|0
1649229330000|2022-04-06 07:15:30|283.64|282.04|283.76|282.16|284|282.4|283.64|282.04|0
1649229340000|2022-04-06 07:15:40|283.52|281.92|283.05|281.45|283.52|281.92|282.81|281.21|0
1649229350000|2022-04-06 07:15:50|282.81|281.21|283.29|281.69|283.29|281.69|282.81|281.21|0
1649229360000|2022-04-06 07:16:00|283.52|281.92|283.52|281.92|283.52|281.92|283.29|281.69|0
1649229370000|2022-04-06 07:16:10|283.29|281.69|283.29|281.69|283.52|281.92|283.29|281.69|0
1649229380000|2022-04-06 07:16:20|283.52|281.92|283.76|282.16|284|282.4|283.52|281.92|0
1649229390000|2022-04-06 07:16:30|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1649229400000|2022-04-06 07:16:40|283.87|282.27|284|282.4|284|282.4|283.76|282.16|0
1649229420000|2022-04-06 07:17:00|284.23|282.63|284.95|283.35|284.95|283.35|284.23|282.63|0
1649229430000|2022-04-06 07:17:10|284.71|283.11|284.82|283.22|284.82|283.22|284.71|283.11|0
1649229440000|2022-04-06 07:17:20|284.71|283.11|284.47|282.87|284.71|283.11|284.47|282.87|0
1649229450000|2022-04-06 07:17:30|283.76|282.16|283.76|282.16|283.76|282.16|283.64|282.04|0
1649229460000|2022-04-06 07:17:40|283.28|281.68|282.81|281.21|283.28|281.68|282.69|281.09|0
1649229470000|2022-04-06 07:17:50|283.05|281.45|283.52|281.92|283.52|281.92|283.05|281.45|0
1649229490000|2022-04-06 07:18:10|283.64|282.04|283.64|282.04|283.64|282.04|283.64|282.04|0
1649229500000|2022-04-06 07:18:20|283.76|282.16|283.87|282.27|284|282.4|283.76|282.16|0
1649229510000|2022-04-06 07:18:30|283.76|282.16|284.23|282.63|284.23|282.63|283.76|282.16|0
1649229520000|2022-04-06 07:18:40|284.11|282.51|284.95|283.35|284.95|283.35|284.11|282.51|0
1649229530000|2022-04-06 07:18:50|285.06|283.46|284.95|283.35|285.18|283.58|284.95|283.35|0
1649229540000|2022-04-06 07:19:00|285.06|283.46|284.82|283.22|285.06|283.46|284.71|283.11|0
1649229550000|2022-04-06 07:19:10|284.58|282.98|284.47|282.87|284.58|282.98|284.23|282.63|0
1649229560000|2022-04-06 07:19:20|284.23|282.63|284.11|282.51|284.23|282.63|284.11|282.51|0
1649229570000|2022-04-06 07:19:30|283.76|282.16|283.87|282.27|284|282.4|283.76|282.16|0
1649229580000|2022-04-06 07:19:40|283.76|282.16|283.52|281.92|283.76|282.16|283.52|281.92|0
1649229600000|2022-04-06 07:20:00|283.76|282.16|282.69|281.09|283.76|282.16|282.69|281.09|0
1649229610000|2022-04-06 07:20:10|282.57|280.97|283.28|281.68|283.28|281.68|282.57|280.97|0
1649229620000|2022-04-06 07:20:20|283.52|281.92|283.76|282.16|283.76|282.16|283.52|281.92|0
1649229630000|2022-04-06 07:20:30|283.4|281.8|282.81|281.21|283.4|281.8|282.81|281.21|0
1649229640000|2022-04-06 07:20:40|282.92|281.32|282.81|281.21|282.92|281.32|282.81|281.21|0
1649229650000|2022-04-06 07:20:50|282.57|280.97|282.21|280.61|282.57|280.97|282.1|280.5|0
1649229660000|2022-04-06 07:21:00|282.33|280.73|282.1|280.5|282.57|280.97|282.1|280.5|0
1649229670000|2022-04-06 07:21:10|282.21|280.61|282.1|280.5|282.21|280.61|282.1|280.5|0
1649229680000|2022-04-06 07:21:20|282.33|280.73|282.57|280.97|282.57|280.97|282.33|280.73|0
1649229690000|2022-04-06 07:21:30|282.45|280.85|282.81|281.21|282.81|281.21|282.45|280.85|0
1649229700000|2022-04-06 07:21:40|283.04|281.44|282.81|281.21|283.04|281.44|282.81|281.21|0
1649229710000|2022-04-06 07:21:50|282.57|280.97|282.81|281.21|282.81|281.21|282.57|280.97|0
1649229720000|2022-04-06 07:22:00|283.04|281.44|282.92|281.32|283.04|281.44|282.81|281.21|0
1649229730000|2022-04-06 07:22:10|283.04|281.44|283.4|281.8|283.52|281.92|283.04|281.44|0
1649229740000|2022-04-06 07:22:20|283.28|281.68|282.92|281.32|283.28|281.68|282.81|281.21|0
1649229750000|2022-04-06 07:22:30|283.04|281.44|282.33|280.73|283.04|281.44|282.33|280.73|0
1649229760000|2022-04-06 07:22:40|282.81|281.21|282.33|280.73|282.81|281.21|282.33|280.73|0
1649229770000|2022-04-06 07:22:50|282.1|280.5|282.09|280.49|282.1|280.5|282.09|280.49|0
1649229780000|2022-04-06 07:23:00|282.21|280.61|282.21|280.61|282.33|280.73|282.21|280.61|0
1649229790000|2022-04-06 07:23:10|282.33|280.73|282.33|280.73|282.33|280.73|282.09|280.49|0
1649229800000|2022-04-06 07:23:20|282.81|281.21|283.04|281.44|283.04|281.44|282.81|281.21|0
1649229810000|2022-04-06 07:23:30|282.81|281.21|282.33|280.73|282.81|281.21|282.33|280.73|0
1649229820000|2022-04-06 07:23:40|282.45|280.85|281.97|280.37|282.45|280.85|281.97|280.37|0
1649229830000|2022-04-06 07:23:50|281.73|280.13|281.86|280.26|281.86|280.26|281.62|280.02|0
1649229840000|2022-04-06 07:24:00|281.62|280.02|281.62|280.02|281.62|280.02|281.62|280.02|0
1649229860000|2022-04-06 07:24:20|281.38|279.78|281.62|280.02|281.62|280.02|281.38|279.78|0
1649229870000|2022-04-06 07:24:30|281.86|280.26|281.86|280.26|281.86|280.26|281.86|280.26|0
1649229880000|2022-04-06 07:24:40|281.62|280.02|281.38|279.78|281.62|280.02|281.38|279.78|0
1649229890000|2022-04-06 07:24:50|281.62|280.02|281.5|279.9|281.62|280.02|281.5|279.9|0
1649229900000|2022-04-06 07:25:00|281.38|279.78|281.38|279.78|281.38|279.78|281.38|279.78|0
1649229910000|2022-04-06 07:25:10|281.15|279.55|281.62|280.02|281.62|280.02|281.15|279.55|0
1649229920000|2022-04-06 07:25:20|282.09|280.49|282.09|280.49|282.09|280.49|281.86|280.26|0
1649229940000|2022-04-06 07:25:40|281.86|280.26|281.86|280.26|281.86|280.26|281.86|280.26|0
1649229950000|2022-04-06 07:25:50|282.09|280.49|282.09|280.49|282.33|280.73|282.09|280.49|0
1649229960000|2022-04-06 07:26:00|282.33|280.73|281.62|280.02|282.33|280.73|281.62|280.02|0
1649229970000|2022-04-06 07:26:10|281.86|280.26|281.86|280.26|281.86|280.26|281.86|280.26|0
1649229980000|2022-04-06 07:26:20|282.09|280.49|281.97|280.37|282.09|280.49|281.97|280.37|0
1649229990000|2022-04-06 07:26:30|282.33|280.73|282.33|280.73|282.57|280.97|282.33|280.73|0
1649230010000|2022-04-06 07:26:50|282.57|280.97|282.57|280.97|282.57|280.97|282.57|280.97|0
1649230020000|2022-04-06 07:27:00|282.33|280.73|282.57|280.97|282.57|280.97|282.33|280.73|0
1649230030000|2022-04-06 07:27:10|283.04|281.44|282.8|281.2|283.04|281.44|282.8|281.2|0
1649230040000|2022-04-06 07:27:20|283.04|281.44|283.04|281.44|283.04|281.44|283.04|281.44|0
1649230050000|2022-04-06 07:27:30|282.8|281.2|282.57|280.97|282.8|281.2|282.57|280.97|0
1649230060000|2022-04-06 07:27:40|282.8|281.2|283.04|281.44|283.04|281.44|282.8|281.2|0
1649230070000|2022-04-06 07:27:50|282.8|281.2|282.57|280.97|282.8|281.2|282.57|280.97|0
1649230090000|2022-04-06 07:28:10|282.56|280.96|282.56|280.96|282.56|280.96|282.56|280.96|0
1649230100000|2022-04-06 07:28:20|282.44|280.84|282.09|280.49|282.44|280.84|282.09|280.49|0
1649230110000|2022-04-06 07:28:30|281.85|280.25|281.62|280.02|281.97|280.37|281.62|280.02|0
1649230120000|2022-04-06 07:28:40|281.38|279.78|281.14|279.54|281.38|279.78|281.14|279.54|0
1649230130000|2022-04-06 07:28:50|280.91|279.31|281.14|279.54|281.14|279.54|280.91|279.31|0
1649230140000|2022-04-06 07:29:00|281.38|279.78|281.38|279.78|281.38|279.78|281.14|279.54|0
1649230150000|2022-04-06 07:29:10|281.62|280.02|281.62|280.02|281.62|280.02|281.62|280.02|0
1649230160000|2022-04-06 07:29:20|281.85|280.25|281.85|280.25|281.85|280.25|281.85|280.25|0
1649230170000|2022-04-06 07:29:30|282.09|280.49|282.09|280.49|282.09|280.49|282.09|280.49|0
1649230180000|2022-04-06 07:29:40|281.85|280.25|281.97|280.37|282.09|280.49|281.85|280.25|0
1649230190000|2022-04-06 07:29:50|281.85|280.25|281.38|279.78|281.85|280.25|281.38|279.78|0
1649230210000|2022-04-06 07:30:10|281.61|280.01|281.61|280.01|281.61|280.01|281.61|280.01|0
1649230220000|2022-04-06 07:30:20|281.85|280.25|281.85|280.25|281.85|280.25|281.61|280.01|0
1649230230000|2022-04-06 07:30:30|282.09|280.49|281.85|280.25|282.09|280.49|281.85|280.25|0
1649230240000|2022-04-06 07:30:40|282.09|280.49|281.85|280.25|282.09|280.49|281.85|280.25|0
1649230260000|2022-04-06 07:31:00|281.38|279.78|281.61|280.01|281.61|280.01|281.38|279.78|0
1649230270000|2022-04-06 07:31:10|281.85|280.25|281.61|280.01|281.85|280.25|281.61|280.01|0
1649230280000|2022-04-06 07:31:20|281.38|279.78|280.9|279.3|281.38|279.78|280.9|279.3|0
1649230290000|2022-04-06 07:31:30|280.43|278.83|279.96|278.36|280.43|278.83|279.72|278.12|0
1649230300000|2022-04-06 07:31:40|280.19|278.59|279.96|278.36|280.19|278.59|279.96|278.36|0
1649230310000|2022-04-06 07:31:50|279.72|278.12|279.72|278.12|279.72|278.12|279.72|278.12|0
1649230320000|2022-04-06 07:32:00|279.96|278.36|280.19|278.59|280.43|278.83|279.96|278.36|0
1649230330000|2022-04-06 07:32:10|280.07|278.47|280.19|278.59|280.31|278.71|280.07|278.47|0
1649230340000|2022-04-06 07:32:20|279.83|278.23|279.24|277.64|279.83|278.23|279.12|277.52|0
1649230350000|2022-04-06 07:32:30|279.12|277.52|279.01|277.41|279.24|277.64|279.01|277.41|0
1649230360000|2022-04-06 07:32:40|278.53|276.93|277.35|275.75|278.53|276.93|277.35|275.75|0
1649230370000|2022-04-06 07:32:50|275.94|274.34|275.7|274.1|275.94|274.34|275.7|274.1|0
1649230380000|2022-04-06 07:33:00|275.46|273.86|275.46|273.86|275.46|273.86|275.23|273.63|0
1649230390000|2022-04-06 07:33:10|275.23|273.63|273.34|271.74|275.23|273.63|273.34|271.74|0
1649230400000|2022-04-06 07:33:20|273.1|271.5|273.58|271.98|273.58|271.98|273.1|271.5|0
1649230410000|2022-04-06 07:33:30|273.81|272.21|274.99|273.39|274.99|273.39|273.81|272.21|0
1649230420000|2022-04-06 07:33:40|274.87|273.27|274.99|273.39|274.99|273.39|274.52|272.92|0
1649230430000|2022-04-06 07:33:50|274.52|272.92|274.05|272.45|274.75|273.15|274.05|272.45|0
1649230440000|2022-04-06 07:34:00|273.81|272.21|274.05|272.45|274.05|272.45|273.81|272.21|0
1649230450000|2022-04-06 07:34:10|274.28|272.68|274.05|272.45|274.28|272.68|274.05|272.45|0
1649230460000|2022-04-06 07:34:20|274.16|272.56|273.57|271.97|274.16|272.56|273.57|271.97|0
1649230470000|2022-04-06 07:34:30|273.34|271.74|272.87|271.27|273.34|271.74|272.87|271.27|0
1649230480000|2022-04-06 07:34:40|272.16|270.56|272.16|270.56|272.4|270.8|272.16|270.56|0
1649230490000|2022-04-06 07:34:50|272.04|270.44|271.22|269.62|272.04|270.44|271.22|269.62|0
1649230500000|2022-04-06 07:35:00|271.45|269.85|270.75|269.15|271.93|270.33|270.75|269.15|0
1649230510000|2022-04-06 07:35:10|270.98|269.38|270.51|268.91|270.98|269.38|270.51|268.91|0
1649230520000|2022-04-06 07:35:20|268.87|267.27|269.1|267.5|269.1|267.5|267.46|265.86|0
1649230530000|2022-04-06 07:35:30|268.87|267.27|269.34|267.74|269.34|267.74|268.87|267.27|0
1649230540000|2022-04-06 07:35:40|269.57|267.97|269.57|267.97|269.57|267.97|269.34|267.74|0
1649230550000|2022-04-06 07:35:50|269.68|268.08|270.04|268.44|270.51|268.91|269.68|268.08|0
1649230560000|2022-04-06 07:36:00|269.81|268.21|270.28|268.68|270.28|268.68|269.81|268.21|0
1649230570000|2022-04-06 07:36:10|270.51|268.91|270.75|269.15|270.75|269.15|270.28|268.68|0
1649230580000|2022-04-06 07:36:20|270.98|269.38|270.28|268.68|271.1|269.5|270.28|268.68|0
1649230590000|2022-04-06 07:36:30|270.15|268.55|269.81|268.21|270.15|268.55|269.57|267.97|0
1649230600000|2022-04-06 07:36:40|269.1|267.5|268.87|267.27|269.1|267.5|268.87|267.27|0
1649230610000|2022-04-06 07:36:50|269.1|267.5|269.34|267.74|269.34|267.74|269.1|267.5|0
1649230620000|2022-04-06 07:37:00|269.1|267.5|270.04|268.44|270.04|268.44|269.1|267.5|0
1649230630000|2022-04-06 07:37:10|269.81|268.21|268.63|267.03|269.81|268.21|268.63|267.03|0
1649230640000|2022-04-06 07:37:20|269.1|267.5|268.63|267.03|269.1|267.5|268.63|267.03|0
1649230650000|2022-04-06 07:37:30|268.74|267.14|268.63|267.03|268.74|267.14|268.63|267.03|0
1649230660000|2022-04-06 07:37:40|268.74|267.14|268.87|267.27|268.87|267.27|268.63|267.03|0
1649230670000|2022-04-06 07:37:50|269.81|268.21|270.04|268.44|270.04|268.44|269.68|268.08|0
1649230680000|2022-04-06 07:38:00|269.81|268.21|269.81|268.21|269.81|268.21|269.81|268.21|0
1649230690000|2022-04-06 07:38:10|270.04|268.44|269.8|268.2|270.04|268.44|269.8|268.2|0
1649230700000|2022-04-06 07:38:20|270.04|268.44|269.57|267.97|270.04|268.44|269.57|267.97|0
1649230710000|2022-04-06 07:38:30|269.33|267.73|268.4|266.8|269.33|267.73|268.4|266.8|0
1649230720000|2022-04-06 07:38:40|267.93|266.33|268.16|266.56|268.16|266.56|267.93|266.33|0
1649230730000|2022-04-06 07:38:50|267.93|266.33|267.69|266.09|267.93|266.33|267.69|266.09|0
1649230740000|2022-04-06 07:39:00|267.57|265.97|267.93|266.33|267.93|266.33|267.57|265.97|0
1649230750000|2022-04-06 07:39:10|268.63|267.03|267.46|265.86|268.63|267.03|267.46|265.86|0
1649230760000|2022-04-06 07:39:20|267.69|266.09|267.22|265.62|267.69|266.09|267.22|265.62|0
1649230770000|2022-04-06 07:39:30|267.69|266.09|267.57|265.97|267.92|266.32|267.57|265.97|0
1649230780000|2022-04-06 07:39:40|267.92|266.32|267.46|265.86|267.92|266.32|267.46|265.86|0
1649230790000|2022-04-06 07:39:50|267.57|265.97|267.69|266.09|267.69|266.09|267.57|265.97|0
1649230800000|2022-04-06 07:40:00|267.92|266.32|268.16|266.56|268.16|266.56|267.92|266.32|0
1649230810000|2022-04-06 07:40:10|268.39|266.79|268.63|267.03|268.63|267.03|268.39|266.79|0
1649230820000|2022-04-06 07:40:20|268.86|267.26|268.63|267.03|269.1|267.5|268.63|267.03|0
1649230830000|2022-04-06 07:40:30|268.16|266.56|268.16|266.56|268.16|266.56|268.16|266.56|0
1649230840000|2022-04-06 07:40:40|268.39|266.79|268.16|266.56|268.39|266.79|268.16|266.56|0
1649230850000|2022-04-06 07:40:50|268.39|266.79|268.63|267.03|268.63|267.03|268.27|266.67|0
1649230860000|2022-04-06 07:41:00|268.39|266.79|267.69|266.09|268.39|266.79|267.69|266.09|0
1649230870000|2022-04-06 07:41:10|267.92|266.32|268.16|266.56|268.16|266.56|267.92|266.32|0
1649230880000|2022-04-06 07:41:20|268.39|266.79|268.39|266.79|268.63|267.03|268.39|266.79|0
1649230890000|2022-04-06 07:41:30|268.16|266.56|268.86|267.26|268.86|267.26|268.16|266.56|0
1649230900000|2022-04-06 07:41:40|269.33|267.73|269.1|267.5|269.44|267.84|269.1|267.5|0
1649230910000|2022-04-06 07:41:50|268.86|267.26|269.57|267.97|269.68|268.08|268.86|267.26|0
1649230920000|2022-04-06 07:42:00|269.8|268.2|269.57|267.97|269.8|268.2|269.57|267.97|0
1649230930000|2022-04-06 07:42:10|270.04|268.44|269.91|268.31|270.27|268.67|269.91|268.31|0
1649230940000|2022-04-06 07:42:20|270.15|268.55|270.04|268.44|270.27|268.67|270.04|268.44|0
1649230950000|2022-04-06 07:42:30|269.8|268.2|269.1|267.5|269.8|268.2|269.1|267.5|0
1649230960000|2022-04-06 07:42:40|268.86|267.26|268.86|267.26|268.86|267.26|268.63|267.03|0
1649230970000|2022-04-06 07:42:50|268.39|266.79|268.39|266.79|268.39|266.79|268.39|266.79|0
1649230980000|2022-04-06 07:43:00|268.16|266.56|267.92|266.32|268.16|266.56|267.8|266.2|0
1649230990000|2022-04-06 07:43:10|268.63|267.03|267.92|266.32|268.74|267.14|267.92|266.32|0
1649231000000|2022-04-06 07:43:20|267.45|265.85|266.28|264.68|267.45|265.85|266.28|264.68|0
1649231010000|2022-04-06 07:43:30|266.75|265.15|266.75|265.15|266.75|265.15|266.51|264.91|0
1649231020000|2022-04-06 07:43:40|266.28|264.68|266.51|264.91|266.75|265.15|266.28|264.68|0
1649231030000|2022-04-06 07:43:50|266.28|264.68|267.22|265.62|267.22|265.62|266.28|264.68|0
1649231040000|2022-04-06 07:44:00|267.45|265.85|267.69|266.09|267.69|266.09|267.45|265.85|0
1649231050000|2022-04-06 07:44:10|267.22|265.62|267.8|266.2|267.8|266.2|267.22|265.62|0
1649231060000|2022-04-06 07:44:20|267.69|266.09|267.22|265.62|267.69|266.09|267.22|265.62|0
1649231070000|2022-04-06 07:44:30|266.98|265.38|266.98|265.38|266.98|265.38|266.75|265.15|0
1649231080000|2022-04-06 07:44:40|267.22|265.62|267.33|265.73|267.45|265.85|267.22|265.62|0
1649231090000|2022-04-06 07:44:50|267.45|265.85|267.45|265.85|267.69|266.09|267.45|265.85|0
1649231100000|2022-04-06 07:45:00|266.51|264.91|266.16|264.56|266.51|264.91|266.16|264.56|0
1649231110000|2022-04-06 07:45:10|265.57|263.97|265.57|263.97|265.57|263.97|265.11|263.51|0
1649231120000|2022-04-06 07:45:20|265.34|263.74|265.81|264.21|265.81|264.21|265.34|263.74|0
1649231130000|2022-04-06 07:45:30|266.04|264.44|266.04|264.44|266.28|264.68|266.04|264.44|0
1649231140000|2022-04-06 07:45:40|265.81|264.21|265.34|263.74|265.81|264.21|265.11|263.51|0
1649231150000|2022-04-06 07:45:50|265.69|264.09|265.45|263.85|265.69|264.09|265.34|263.74|0
1649231160000|2022-04-06 07:46:00|265.81|264.21|266.04|264.44|266.04|264.44|265.81|264.21|0
1649231170000|2022-04-06 07:46:10|265.81|264.21|265.81|264.21|265.81|264.21|265.81|264.21|0
1649231180000|2022-04-06 07:46:20|266.04|264.44|265.81|264.21|266.04|264.44|265.81|264.21|0
1649231190000|2022-04-06 07:46:30|265.69|264.09|264.87|263.27|265.69|264.09|264.87|263.27|0
1649231200000|2022-04-06 07:46:40|265.1|263.5|264.64|263.04|265.1|263.5|264.64|263.04|0
1649231210000|2022-04-06 07:46:50|264.4|262.8|264.4|262.8|264.4|262.8|264.4|262.8|0
1649231220000|2022-04-06 07:47:00|264.64|263.04|265.57|263.97|265.81|264.21|264.64|263.04|0
1649231230000|2022-04-06 07:47:10|265.34|263.74|265.34|263.74|265.34|263.74|265.1|263.5|0
1649231240000|2022-04-06 07:47:20|265.57|263.97|265.34|263.74|265.57|263.97|264.87|263.27|0
1649231250000|2022-04-06 07:47:30|265.57|263.97|265.81|264.21|265.81|264.21|265.57|263.97|0
1649231260000|2022-04-06 07:47:40|265.57|263.97|265.1|263.5|265.57|263.97|264.87|263.27|0
1649231270000|2022-04-06 07:47:50|264.98|263.38|264.98|263.38|264.98|263.38|264.98|263.38|0
1649231280000|2022-04-06 07:48:00|264.87|263.27|265.34|263.74|265.57|263.97|264.87|263.27|0
1649231290000|2022-04-06 07:48:10|265.57|263.97|265.57|263.97|265.57|263.97|265.57|263.97|0
1649231300000|2022-04-06 07:48:20|266.04|264.44|265.57|263.97|266.04|264.44|265.57|263.97|0
1649231310000|2022-04-06 07:48:30|265.34|263.74|265.34|263.74|265.57|263.97|265.34|263.74|0
1649231320000|2022-04-06 07:48:40|264.87|263.27|265.1|263.5|265.1|263.5|264.87|263.27|0
1649231330000|2022-04-06 07:48:50|265.34|263.74|265.1|263.5|265.34|263.74|265.1|263.5|0
1649231340000|2022-04-06 07:49:00|264.87|263.27|264.87|263.27|265.1|263.5|264.87|263.27|0
1649231350000|2022-04-06 07:49:10|265.1|263.5|265.1|263.5|265.1|263.5|264.63|263.03|0
1649231360000|2022-04-06 07:49:20|265.57|263.97|265.57|263.97|265.57|263.97|265.57|263.97|0
1649231370000|2022-04-06 07:49:30|265.68|264.08|265.57|263.97|265.68|264.08|265.45|263.85|0
1649231380000|2022-04-06 07:49:40|265.8|264.2|265.21|263.61|265.8|264.2|265.1|263.5|0
1649231390000|2022-04-06 07:49:50|265.34|263.74|265.34|263.74|265.34|263.74|265.34|263.74|0
1649231400000|2022-04-06 07:50:00|265.21|263.61|265.34|263.74|265.45|263.85|265.1|263.5|0
1649231410000|2022-04-06 07:50:10|264.63|263.03|264.87|263.27|264.87|263.27|264.63|263.03|0
1649231420000|2022-04-06 07:50:20|264.63|263.03|264.87|263.27|264.87|263.27|264.63|263.03|0
1649231430000|2022-04-06 07:50:30|265.1|263.5|265.8|264.2|265.8|264.2|265.1|263.5|0
1649231440000|2022-04-06 07:50:40|265.34|263.74|265.21|263.61|265.34|263.74|265.21|263.61|0
1649231450000|2022-04-06 07:50:50|265.1|263.5|265.1|263.5|265.45|263.85|265.1|263.5|0
1649231460000|2022-04-06 07:51:00|264.87|263.27|264.51|262.91|264.87|263.27|264.4|262.8|0
1649231470000|2022-04-06 07:51:10|264.87|263.27|264.57|262.97|264.87|263.27|264.57|262.97|0
1649231480000|2022-04-06 07:51:20|264.45|262.85|264.9|263.3|264.9|263.3|264.45|262.85|0
1649231490000|2022-04-06 07:51:30|264.67|263.07|264.9|263.3|264.9|263.3|264.67|263.07|0
1649231500000|2022-04-06 07:51:40|265.13|263.53|265.54|263.94|265.54|263.94|265.13|263.53|0
1649231510000|2022-04-06 07:51:50|265.77|264.17|265.54|263.94|266|264.4|265.54|263.94|0
1649231520000|2022-04-06 07:52:00|265.3|263.7|265.3|263.7|265.54|263.94|265.3|263.7|0
1649231530000|2022-04-06 07:52:10|265.77|264.17|265.77|264.17|266.24|264.64|265.77|264.17|0
1649231540000|2022-04-06 07:52:20|265.54|263.94|265.54|263.94|265.54|263.94|265.3|263.7|0
1649231550000|2022-04-06 07:52:30|265.3|263.7|265.77|264.17|265.77|264.17|265.3|263.7|0
1649231560000|2022-04-06 07:52:40|266|264.4|265.54|263.94|266|264.4|265.54|263.94|0
1649231570000|2022-04-06 07:52:50|265.3|263.7|265.18|263.58|265.3|263.7|265.18|263.58|0
1649231580000|2022-04-06 07:53:00|265.07|263.47|264.83|263.23|265.07|263.47|264.83|263.23|0
1649231590000|2022-04-06 07:53:10|264.95|263.35|264.6|263|264.95|263.35|264.6|263|0
1649231600000|2022-04-06 07:53:20|263.67|262.07|264.37|262.77|264.37|262.77|263.67|262.07|0
1649231610000|2022-04-06 07:53:30|264.13|262.53|264.01|262.41|264.37|262.77|263.9|262.3|0
1649231620000|2022-04-06 07:53:40|264.24|262.64|264.6|263|264.6|263|264.24|262.64|0
1649231630000|2022-04-06 07:53:50|264.37|262.77|263.9|262.3|264.37|262.77|263.9|262.3|0
1649231640000|2022-04-06 07:54:00|263.67|262.07|264.24|262.64|264.24|262.64|263.67|262.07|0
1649231650000|2022-04-06 07:54:10|264.13|262.53|264.37|262.77|264.37|262.77|264.13|262.53|0
1649231660000|2022-04-06 07:54:20|264.13|262.53|264.01|262.41|264.13|262.53|264.01|262.41|0
1649231670000|2022-04-06 07:54:30|263.9|262.3|263.66|262.06|263.9|262.3|263.66|262.06|0
1649231680000|2022-04-06 07:54:40|263.2|261.6|263.43|261.83|263.9|262.3|263.2|261.6|0
1649231690000|2022-04-06 07:54:50|263.2|261.6|264.13|262.53|264.13|262.53|263.2|261.6|0
1649231700000|2022-04-06 07:55:00|264.37|262.77|264.37|262.77|264.37|262.77|264.37|262.77|0
1649231710000|2022-04-06 07:55:10|264.13|262.53|264.6|263|264.6|263|264.13|262.53|0
1649231720000|2022-04-06 07:55:20|264.36|262.76|264.77|263.17|264.77|263.17|264.36|262.76|0
1649231730000|2022-04-06 07:55:30|264.31|262.71|264.07|262.47|264.31|262.71|264.07|262.47|0
1649231740000|2022-04-06 07:55:40|263.84|262.24|263.37|261.77|263.84|262.24|263.37|261.77|0
1649231750000|2022-04-06 07:55:50|263.14|261.54|261.97|260.37|263.14|261.54|261.74|260.14|0
1649231760000|2022-04-06 07:56:00|262.21|260.61|262.67|261.07|262.67|261.07|262.21|260.61|0
1649231770000|2022-04-06 07:56:10|262.91|261.31|262.91|261.31|263.14|261.54|262.91|261.31|0
1649231780000|2022-04-06 07:56:20|262.09|260.49|262.21|260.61|262.44|260.84|262.09|260.49|0
1649231790000|2022-04-06 07:56:30|262.44|260.84|263.14|261.54|263.14|261.54|262.44|260.84|0
1649231800000|2022-04-06 07:56:40|263.37|261.77|262.91|261.31|263.37|261.77|262.91|261.31|0
1649231810000|2022-04-06 07:56:50|262.67|261.07|262.44|260.84|262.67|261.07|262.44|260.84|0
1649231820000|2022-04-06 07:57:00|262.67|261.07|262.67|261.07|262.67|261.07|262.67|261.07|0
1649231830000|2022-04-06 07:57:10|261.97|260.37|262.44|260.84|262.44|260.84|261.97|260.37|0
1649231840000|2022-04-06 07:57:20|263.14|261.54|263.14|261.54|263.14|261.54|262.9|261.3|0
1649231850000|2022-04-06 07:57:30|263.37|261.77|263.14|261.54|263.37|261.77|263.14|261.54|0
1649231860000|2022-04-06 07:57:40|263.02|261.42|262.32|260.72|263.14|261.54|262.32|260.72|0
1649231870000|2022-04-06 07:57:50|262.67|261.07|262.67|261.07|262.9|261.3|262.67|261.07|0
1649231880000|2022-04-06 07:58:00|262.44|260.84|262.21|260.61|262.44|260.84|262.21|260.61|0
1649231890000|2022-04-06 07:58:10|262.44|260.84|261.97|260.37|262.44|260.84|261.97|260.37|0
1649231900000|2022-04-06 07:58:20|262.08|260.48|261.51|259.91|262.08|260.48|261.51|259.91|0
1649231910000|2022-04-06 07:58:30|261.74|260.14|262.55|260.95|262.67|261.07|261.74|260.14|0
1649231920000|2022-04-06 07:58:40|262.44|260.84|263.14|261.54|263.14|261.54|262.44|260.84|0
1649231930000|2022-04-06 07:58:50|262.9|261.3|262.9|261.3|263.14|261.54|262.9|261.3|0
1649231940000|2022-04-06 07:59:00|263.14|261.54|262.9|261.3|263.14|261.54|262.9|261.3|0
1649231950000|2022-04-06 07:59:10|263.14|261.54|262.67|261.07|263.14|261.54|262.67|261.07|0
1649231960000|2022-04-06 07:59:20|262.44|260.84|262.44|260.84|262.67|261.07|262.44|260.84|0
1649231970000|2022-04-06 07:59:30|262.67|261.07|262.44|260.84|262.67|261.07|262.44|260.84|0
1649231980000|2022-04-06 07:59:40|262.2|260.6|262.44|260.84|262.44|260.84|262.2|260.6|0
1649231990000|2022-04-06 07:59:50|262.2|260.6|262.44|260.84|262.44|260.84|262.2|260.6|0
1649232000000|2022-04-06 08:00:00|262.2|260.6|262.44|260.84|262.44|260.84|262.2|260.6|0
1649232010000|2022-04-06 08:00:10|261.97|260.37|261.51|259.91|261.97|260.37|261.51|259.91|0
1649232020000|2022-04-06 08:00:20|261.74|260.14|261.85|260.25|261.85|260.25|261.74|260.14|0
1649232030000|2022-04-06 08:00:30|261.62|260.02|261.5|259.9|261.74|260.14|261.5|259.9|0
1649232040000|2022-04-06 08:00:40|262.2|260.6|261.97|260.37|262.2|260.6|261.97|260.37|0
1649232050000|2022-04-06 08:00:50|261.74|260.14|261.74|260.14|261.74|260.14|261.74|260.14|0
1649232060000|2022-04-06 08:01:00|262.2|260.6|261.27|259.67|262.2|260.6|261.27|259.67|0
1649232070000|2022-04-06 08:01:10|261.04|259.44|261.5|259.9|261.5|259.9|261.04|259.44|0
1649232080000|2022-04-06 08:01:20|261.62|260.02|262.44|260.84|262.44|260.84|261.62|260.02|0
1649232090000|2022-04-06 08:01:30|262.9|261.3|264.07|262.47|264.07|262.47|262.9|261.3|0
1649232100000|2022-04-06 08:01:40|264.3|262.7|264.3|262.7|264.3|262.7|264.07|262.47|0
1649232110000|2022-04-06 08:01:50|264.07|262.47|263.83|262.23|264.3|262.7|263.83|262.23|0
1649232120000|2022-04-06 08:02:00|264.07|262.47|264.3|262.7|264.3|262.7|264.07|262.47|0
1649232130000|2022-04-06 08:02:10|264.53|262.93|264.07|262.47|264.77|263.17|264.07|262.47|0
1649232140000|2022-04-06 08:02:20|263.83|262.23|263.71|262.11|263.83|262.23|263.6|262|0
1649232150000|2022-04-06 08:02:30|263.83|262.23|264.3|262.7|264.3|262.7|263.83|262.23|0
1649232160000|2022-04-06 08:02:40|264.53|262.93|264.76|263.16|265|263.4|264.53|262.93|0
1649232170000|2022-04-06 08:02:50|265|263.4|264.53|262.93|265|263.4|264.53|262.93|0
1649232180000|2022-04-06 08:03:00|264.3|262.7|264.41|262.81|264.53|262.93|264.3|262.7|0
1649232190000|2022-04-06 08:03:10|264.3|262.7|264.3|262.7|264.3|262.7|264.3|262.7|0
1649232200000|2022-04-06 08:03:20|264.53|262.93|264.76|263.16|264.76|263.16|264.53|262.93|0
1649232210000|2022-04-06 08:03:30|265|263.4|264.3|262.7|265|263.4|264.3|262.7|0
1649232220000|2022-04-06 08:03:40|264.41|262.81|264.53|262.93|264.53|262.93|264.3|262.7|0
1649232240000|2022-04-06 08:04:00|264.3|262.7|264.53|262.93|264.53|262.93|264.3|262.7|0
1649232250000|2022-04-06 08:04:10|264.41|262.81|264.41|262.81|264.41|262.81|264.41|262.81|0
1649232260000|2022-04-06 08:04:20|264.53|262.93|264.64|263.04|264.64|263.04|264.53|262.93|0
1649232270000|2022-04-06 08:04:30|265|263.4|264.64|263.04|265|263.4|264.64|263.04|0
1649232280000|2022-04-06 08:04:40|264.53|262.93|264.3|262.7|264.53|262.93|264.3|262.7|0
1649232290000|2022-04-06 08:04:50|264.53|262.93|264.53|262.93|264.53|262.93|264.3|262.7|0
1649232300000|2022-04-06 08:05:00|264.64|263.04|264.64|263.04|264.64|263.04|264.53|262.93|0
1649232310000|2022-04-06 08:05:10|264.3|262.7|264.17|262.57|264.3|262.7|264.17|262.57|0
1649232320000|2022-04-06 08:05:20|264.06|262.46|264.53|262.93|264.53|262.93|264.06|262.46|0
1649232330000|2022-04-06 08:05:30|264.41|262.81|264.76|263.16|264.76|263.16|264.41|262.81|0
1649232340000|2022-04-06 08:05:40|264.64|263.04|264.53|262.93|264.64|263.04|264.53|262.93|0
1649232350000|2022-04-06 08:05:50|264.64|263.04|264.64|263.04|264.64|263.04|264.64|263.04|0
1649232360000|2022-04-06 08:06:00|264.76|263.16|265.34|263.74|265.34|263.74|264.76|263.16|0
1649232370000|2022-04-06 08:06:10|265.93|264.33|266.16|264.56|266.16|264.56|265.93|264.33|0
1649232380000|2022-04-06 08:06:20|265.93|264.33|266.16|264.56|266.16|264.56|265.93|264.33|0
1649232390000|2022-04-06 08:06:30|265.93|264.33|265.46|263.86|265.93|264.33|265.23|263.63|0
1649232400000|2022-04-06 08:06:40|265.23|263.63|264.99|263.39|265.23|263.63|264.99|263.39|0
1649232410000|2022-04-06 08:06:50|264.76|263.16|264.29|262.69|264.76|263.16|264.29|262.69|0
1649232420000|2022-04-06 08:07:00|264.41|262.81|264.99|263.39|264.99|263.39|264.41|262.81|0
1649232430000|2022-04-06 08:07:10|265.23|263.63|265.93|264.33|265.93|264.33|265.23|263.63|0
1649232440000|2022-04-06 08:07:20|265.46|263.86|264.76|263.16|265.46|263.86|264.76|263.16|0
1649232450000|2022-04-06 08:07:30|265.23|263.63|265.57|263.97|265.57|263.97|265.23|263.63|0
1649232460000|2022-04-06 08:07:40|265.46|263.86|266.27|264.67|266.27|264.67|265.46|263.86|0
1649232470000|2022-04-06 08:07:50|266.16|264.56|266.39|264.79|266.63|265.03|266.16|264.56|0
1649232480000|2022-04-06 08:08:00|266.16|264.56|265.69|264.09|266.16|264.56|265.69|264.09|0
1649232490000|2022-04-06 08:08:10|265.93|264.33|265.93|264.33|265.93|264.33|265.81|264.21|0
1649232500000|2022-04-06 08:08:20|265.69|264.09|265.23|263.63|265.69|264.09|265.23|263.63|0
1649232510000|2022-04-06 08:08:30|265.34|263.74|265.46|263.86|265.69|264.09|265.23|263.63|0
1649232520000|2022-04-06 08:08:40|265.57|263.97|265.34|263.74|265.57|263.97|265.34|263.74|0
1649232530000|2022-04-06 08:08:50|265.46|263.86|265.93|264.33|265.93|264.33|265.46|263.86|0
1649232540000|2022-04-06 08:09:00|265.69|264.09|265.46|263.86|265.69|264.09|265.23|263.63|0
1649232550000|2022-04-06 08:09:10|265.8|264.2|265.34|263.74|265.8|264.2|265.34|263.74|0
1649232560000|2022-04-06 08:09:20|265.23|263.63|265.23|263.63|265.34|263.74|265.23|263.63|0
1649232570000|2022-04-06 08:09:30|265.69|264.09|265.57|263.97|265.69|264.09|265.57|263.97|0
1649232580000|2022-04-06 08:09:40|265.69|264.09|266.16|264.56|266.16|264.56|265.69|264.09|0
1649232590000|2022-04-06 08:09:50|265.93|264.33|265.69|264.09|266.16|264.56|265.69|264.09|0
1649232600000|2022-04-06 08:10:00|265.46|263.86|265.46|263.86|265.46|263.86|265.22|263.62|0
1649232610000|2022-04-06 08:10:10|265.69|264.09|265.22|263.62|265.69|264.09|265.22|263.62|0
1649232620000|2022-04-06 08:10:20|264.99|263.39|265.22|263.62|265.22|263.62|264.99|263.39|0
1649232630000|2022-04-06 08:10:30|265.46|263.86|265.22|263.62|265.46|263.86|265.22|263.62|0
1649232640000|2022-04-06 08:10:40|265.46|263.86|265.46|263.86|265.46|263.86|265.22|263.62|0
1649232650000|2022-04-06 08:10:50|265.92|264.32|265.69|264.09|265.92|264.32|265.69|264.09|0
1649232660000|2022-04-06 08:11:00|265.46|263.86|265.46|263.86|265.46|263.86|265.46|263.86|0
1649232670000|2022-04-06 08:11:10|265.22|263.62|265.46|263.86|265.46|263.86|265.22|263.62|0
1649232680000|2022-04-06 08:11:20|265.22|263.62|264.99|263.39|265.22|263.62|264.99|263.39|0
1649232690000|2022-04-06 08:11:30|264.76|263.16|264.06|262.46|264.76|263.16|264.06|262.46|0
1649232700000|2022-04-06 08:11:40|263.82|262.22|263.59|261.99|263.82|262.22|263.59|261.99|0
1649232710000|2022-04-06 08:11:50|263.82|262.22|264.06|262.46|264.52|262.92|263.82|262.22|0
1649232720000|2022-04-06 08:12:00|264.29|262.69|264.76|263.16|264.99|263.39|264.29|262.69|0
1649232730000|2022-04-06 08:12:10|264.52|262.92|264.06|262.46|264.52|262.92|264.06|262.46|0
1649232740000|2022-04-06 08:12:20|263.82|262.22|264.06|262.46|264.06|262.46|263.82|262.22|0
1649232750000|2022-04-06 08:12:30|263.82|262.22|264.06|262.46|264.06|262.46|263.82|262.22|0
1649232760000|2022-04-06 08:12:40|263.82|262.22|263.59|261.99|263.82|262.22|263.59|261.99|0
1649232770000|2022-04-06 08:12:50|263.36|261.76|263.59|261.99|263.59|261.99|263.36|261.76|0
1649232780000|2022-04-06 08:13:00|263.82|262.22|264.52|262.92|264.52|262.92|263.82|262.22|0
1649232790000|2022-04-06 08:13:10|264.75|263.15|265.57|263.97|265.57|263.97|264.75|263.15|0
1649232800000|2022-04-06 08:13:20|265.45|263.85|265.69|264.09|265.69|264.09|265.45|263.85|0
1649232810000|2022-04-06 08:13:30|265.22|263.62|265.33|263.73|265.45|263.85|265.22|263.62|0
1649232820000|2022-04-06 08:13:40|264.75|263.15|264.52|262.92|264.75|263.15|264.52|262.92|0
1649232830000|2022-04-06 08:13:50|264.63|263.03|264.05|262.45|264.63|263.03|264.05|262.45|0
1649232840000|2022-04-06 08:14:00|264.17|262.57|264.05|262.45|264.17|262.57|264.05|262.45|0
1649232850000|2022-04-06 08:14:10|263.82|262.22|264.29|262.69|264.29|262.69|263.82|262.22|0
1649232860000|2022-04-06 08:14:20|264.52|262.92|264.52|262.92|264.63|263.03|264.52|262.92|0
1649232870000|2022-04-06 08:14:30|264.29|262.69|264.29|262.69|264.29|262.69|264.29|262.69|0
1649232880000|2022-04-06 08:14:40|264.52|262.92|264.29|262.69|264.52|262.92|264.29|262.69|0
1649232890000|2022-04-06 08:14:50|264.52|262.92|264.4|262.8|264.52|262.92|264.4|262.8|0
1649232900000|2022-04-06 08:15:00|264.52|262.92|264.05|262.45|264.52|262.92|264.05|262.45|0
1649232910000|2022-04-06 08:15:10|263.82|262.22|263.82|262.22|264.05|262.45|263.82|262.22|0
1649232920000|2022-04-06 08:15:20|264.29|262.69|264.05|262.45|264.52|262.92|264.05|262.45|0
1649232930000|2022-04-06 08:15:30|264.29|262.69|264.29|262.69|264.29|262.69|264.29|262.69|0
1649232940000|2022-04-06 08:15:40|264.52|262.92|265.45|263.85|265.45|263.85|264.52|262.92|0
1649232950000|2022-04-06 08:15:50|265.22|263.62|265.92|264.32|265.92|264.32|265.22|263.62|0
1649232960000|2022-04-06 08:16:00|266.15|264.55|265.92|264.32|266.15|264.55|265.92|264.32|0
1649232970000|2022-04-06 08:16:10|265.69|264.09|265.22|263.62|265.8|264.2|265.22|263.62|0
1649232980000|2022-04-06 08:16:20|264.98|263.38|264.98|263.38|265.22|263.62|264.98|263.38|0
1649232990000|2022-04-06 08:16:30|264.75|263.15|264.52|262.92|264.75|263.15|264.28|262.68|0
1649233000000|2022-04-06 08:16:40|264.16|262.56|263.58|261.98|264.28|262.68|263.58|261.98|0
1649233010000|2022-04-06 08:16:50|263.35|261.75|263.58|261.98|263.58|261.98|263.35|261.75|0
1649233020000|2022-04-06 08:17:00|263.82|262.22|263.35|261.75|263.82|262.22|263.35|261.75|0
1649233030000|2022-04-06 08:17:10|262.42|260.82|261.95|260.35|262.42|260.82|261.95|260.35|0
1649233040000|2022-04-06 08:17:20|262.19|260.59|261.49|259.89|262.19|260.59|261.49|259.89|0
1649233050000|2022-04-06 08:17:30|261.25|259.65|261.25|259.65|261.49|259.89|261.25|259.65|0
1649233060000|2022-04-06 08:17:40|261.49|259.89|262.19|260.59|262.19|260.59|261.49|259.89|0
1649233070000|2022-04-06 08:17:50|262.42|260.82|262.42|260.82|262.65|261.05|262.42|260.82|0
1649233080000|2022-04-06 08:18:00|262.19|260.59|262.42|260.82|262.42|260.82|262.19|260.59|0
1649233090000|2022-04-06 08:18:10|261.49|259.89|261.72|260.12|261.72|260.12|261.49|259.89|0
1649233100000|2022-04-06 08:18:20|261.6|260|261.25|259.65|261.6|260|260.79|259.19|0
1649233110000|2022-04-06 08:18:30|261.02|259.42|261.02|259.42|261.02|259.42|260.79|259.19|0
1649233120000|2022-04-06 08:18:40|261.13|259.53|261.02|259.42|261.25|259.65|261.02|259.42|0
1649233130000|2022-04-06 08:18:50|260.79|259.19|260.79|259.19|261.02|259.42|260.79|259.19|0
1649233140000|2022-04-06 08:19:00|260.56|258.96|261.25|259.65|261.25|259.65|260.56|258.96|0
1649233150000|2022-04-06 08:19:10|261.36|259.76|261.49|259.89|261.49|259.89|261.36|259.76|0
1649233160000|2022-04-06 08:19:20|261.72|260.12|261.72|260.12|261.72|260.12|261.72|260.12|0
1649233170000|2022-04-06 08:19:30|261.83|260.23|261.72|260.12|261.95|260.35|261.72|260.12|0
1649233190000|2022-04-06 08:19:50|261.6|260|261.72|260.12|261.72|260.12|261.6|260|0
1649233200000|2022-04-06 08:20:00|261.49|259.89|261.72|260.12|261.72|260.12|261.49|259.89|0
1649233210000|2022-04-06 08:20:10|261.48|259.88|261.48|259.88|261.72|260.12|261.48|259.88|0
1649233220000|2022-04-06 08:20:20|261.25|259.65|261.02|259.42|261.25|259.65|261.02|259.42|0
1649233230000|2022-04-06 08:20:30|261.13|259.53|260.67|259.07|261.13|259.53|260.67|259.07|0
1649233240000|2022-04-06 08:20:40|260.9|259.3|261.13|259.53|261.25|259.65|260.9|259.3|0
1649233250000|2022-04-06 08:20:50|261.25|259.65|261.13|259.53|261.25|259.65|260.9|259.3|0
1649233260000|2022-04-06 08:21:00|260.79|259.19|260.55|258.95|260.9|259.3|260.55|258.95|0
1649233270000|2022-04-06 08:21:10|260.32|258.72|260.55|258.95|260.55|258.95|260.32|258.72|0
1649233280000|2022-04-06 08:21:20|260.43|258.83|260.32|258.72|260.43|258.83|260.32|258.72|0
1649233290000|2022-04-06 08:21:30|260.2|258.6|260.09|258.49|260.2|258.6|259.86|258.26|0
1649233300000|2022-04-06 08:21:40|259.86|258.26|259.86|258.26|260.09|258.49|259.86|258.26|0
1649233310000|2022-04-06 08:21:50|259.62|258.02|259.16|257.56|259.62|258.02|259.16|257.56|0
1649233320000|2022-04-06 08:22:00|258.93|257.33|258.69|257.09|259.16|257.56|258.69|257.09|0
1649233340000|2022-04-06 08:22:20|258.8|257.2|258.93|257.33|258.93|257.33|258.8|257.2|0
1649233350000|2022-04-06 08:22:30|259.04|257.44|259.04|257.44|259.16|257.56|258.93|257.33|0
1649233360000|2022-04-06 08:22:40|258.93|257.33|258.92|257.32|258.93|257.33|258.92|257.32|0
1649233370000|2022-04-06 08:22:50|259.16|257.56|259.16|257.56|259.16|257.56|259.16|257.56|0
1649233380000|2022-04-06 08:23:00|259.39|257.79|259.16|257.56|259.39|257.79|259.16|257.56|0
1649233400000|2022-04-06 08:23:20|259.39|257.79|259.16|257.56|259.39|257.79|259.16|257.56|0
1649233410000|2022-04-06 08:23:30|258.8|257.2|258.69|257.09|258.8|257.2|258.69|257.09|0
1649233420000|2022-04-06 08:23:40|258.8|257.2|258.92|257.32|258.92|257.32|258.8|257.2|0
1649233430000|2022-04-06 08:23:50|258.69|257.09|258.69|257.09|258.69|257.09|258.69|257.09|0
1649233440000|2022-04-06 08:24:00|258.8|257.2|258.8|257.2|258.8|257.2|258.8|257.2|0
1649233450000|2022-04-06 08:24:10|258.92|257.32|258.92|257.32|259.16|257.56|258.92|257.32|0
1649233460000|2022-04-06 08:24:20|259.16|257.56|259.39|257.79|259.39|257.79|258.92|257.32|0
1649233470000|2022-04-06 08:24:30|259.16|257.56|259.03|257.43|259.16|257.56|259.03|257.43|0
1649233480000|2022-04-06 08:24:40|258.92|257.32|259.16|257.56|259.16|257.56|258.92|257.32|0
1649233490000|2022-04-06 08:24:50|259.39|257.79|259.62|258.02|259.62|258.02|259.39|257.79|0
1649233500000|2022-04-06 08:25:00|259.39|257.79|260.08|258.48|260.2|258.6|259.39|257.79|0
1649233510000|2022-04-06 08:25:10|260.32|258.72|260.2|258.6|260.55|258.95|260.2|258.6|0
1649233520000|2022-04-06 08:25:20|260.08|258.48|260.32|258.72|260.32|258.72|259.96|258.36|0
1649233530000|2022-04-06 08:25:30|260.55|258.95|260.55|258.95|260.55|258.95|260.55|258.95|0
1649233540000|2022-04-06 08:25:40|260.78|259.18|260.89|259.29|260.89|259.29|260.78|259.18|0
1649233550000|2022-04-06 08:25:50|261.01|259.41|261.01|259.41|261.25|259.65|261.01|259.41|0
1649233560000|2022-04-06 08:26:00|261.25|259.65|261.71|260.11|261.71|260.11|261.25|259.65|0
1649233570000|2022-04-06 08:26:10|261.48|259.88|261.25|259.65|261.48|259.88|261.25|259.65|0
1649233580000|2022-04-06 08:26:20|261.48|259.88|261.48|259.88|261.48|259.88|261.25|259.65|0
1649233590000|2022-04-06 08:26:30|261.25|259.65|261.48|259.88|261.48|259.88|261.25|259.65|0
1649233600000|2022-04-06 08:26:40|261.71|260.11|261.48|259.88|261.71|260.11|261.48|259.88|0
1649233610000|2022-04-06 08:26:50|261.94|260.34|262.41|260.81|262.41|260.81|261.94|260.34|0
1649233620000|2022-04-06 08:27:00|262.18|260.58|262.64|261.04|262.64|261.04|262.18|260.58|0
1649233630000|2022-04-06 08:27:10|262.88|261.28|262.64|261.04|262.88|261.28|262.64|261.04|0
1649233640000|2022-04-06 08:27:20|262.41|260.81|262.18|260.58|262.64|261.04|262.18|260.58|0
1649233650000|2022-04-06 08:27:30|261.94|260.34|261.71|260.11|261.94|260.34|261.71|260.11|0
1649233660000|2022-04-06 08:27:40|261.94|260.34|262.18|260.58|262.52|260.92|261.94|260.34|0
1649233670000|2022-04-06 08:27:50|261.94|260.34|262.18|260.58|262.41|260.81|261.94|260.34|0
1649233680000|2022-04-06 08:28:00|261.71|260.11|261.71|260.11|261.71|260.11|261.71|260.11|0
1649233690000|2022-04-06 08:28:10|262.18|260.58|261.71|260.11|262.18|260.58|261.71|260.11|0
1649233700000|2022-04-06 08:28:20|261.59|259.99|261.48|259.88|261.59|259.99|261.48|259.88|0
1649233710000|2022-04-06 08:28:30|261.71|260.11|261.71|260.11|261.82|260.22|261.71|260.11|0
1649233720000|2022-04-06 08:28:40|261.94|260.34|261.94|260.34|261.94|260.34|261.71|260.11|0
1649233730000|2022-04-06 08:28:50|261.71|260.11|261.71|260.11|261.94|260.34|261.71|260.11|0
1649233740000|2022-04-06 08:29:00|261.94|260.34|262.17|260.57|262.17|260.57|261.94|260.34|0
1649233750000|2022-04-06 08:29:10|262.41|260.81|261.94|260.34|262.41|260.81|261.94|260.34|0
1649233760000|2022-04-06 08:29:20|262.17|260.57|262.05|260.45|262.17|260.57|262.05|260.45|0
1649233770000|2022-04-06 08:29:30|261.94|260.34|262.29|260.69|262.29|260.69|261.94|260.34|0
1649233780000|2022-04-06 08:29:40|262.17|260.57|262.41|260.81|262.41|260.81|262.17|260.57|0
1649233790000|2022-04-06 08:29:50|262.17|260.57|261.48|259.88|262.17|260.57|261.48|259.88|0
1649233800000|2022-04-06 08:30:00|261.82|260.22|260.78|259.18|261.82|260.22|260.78|259.18|0
1649233810000|2022-04-06 08:30:10|261.01|259.41|260.89|259.29|261.01|259.41|260.78|259.18|0
1649233820000|2022-04-06 08:30:20|261.35|259.75|261.47|259.87|261.71|260.11|261.35|259.75|0
1649233830000|2022-04-06 08:30:30|261.35|259.75|262.17|260.57|262.17|260.57|261.35|259.75|0
1649233840000|2022-04-06 08:30:40|262.41|260.81|261.71|260.11|262.41|260.81|261.71|260.11|0
1649233850000|2022-04-06 08:30:50|261.24|259.64|261.71|260.11|261.71|260.11|261.24|259.64|0
1649233860000|2022-04-06 08:31:00|261.94|260.34|261.71|260.11|261.94|260.34|261.71|260.11|0
1649233880000|2022-04-06 08:31:20|261.82|260.22|262.17|260.57|262.17|260.57|261.82|260.22|0
1649233890000|2022-04-06 08:31:30|261.94|260.34|261.94|260.34|262.17|260.57|261.94|260.34|0
1649233900000|2022-04-06 08:31:40|261.71|260.11|261.71|260.11|261.71|260.11|261.71|260.11|0
1649233910000|2022-04-06 08:31:50|261.94|260.34|261.94|260.34|261.94|260.34|261.94|260.34|0
1649233920000|2022-04-06 08:32:00|261.71|260.11|262.17|260.57|262.17|260.57|261.71|260.11|0
1649233930000|2022-04-06 08:32:10|261.94|260.34|261.71|260.11|261.94|260.34|261.71|260.11|0
1649233940000|2022-04-06 08:32:20|261.82|260.22|261.71|260.11|261.94|260.34|261.71|260.11|0
1649233950000|2022-04-06 08:32:30|261.94|260.34|261.71|260.11|261.94|260.34|261.71|260.11|0
1649233960000|2022-04-06 08:32:40|261.47|259.87|261.71|260.11|261.71|260.11|261.47|259.87|0
1649233970000|2022-04-06 08:32:50|261.7|260.1|261.7|260.1|261.7|260.1|261.58|259.98|0
1649233980000|2022-04-06 08:33:00|261.01|259.41|261.24|259.64|261.24|259.64|261.01|259.41|0
1649233990000|2022-04-06 08:33:10|260.54|258.94|260.31|258.71|260.54|258.94|260.31|258.71|0
1649234000000|2022-04-06 08:33:20|260.08|258.48|259.84|258.24|260.08|258.48|259.84|258.24|0
1649234010000|2022-04-06 08:33:30|259.61|258.01|259.15|257.55|259.61|258.01|259.15|257.55|0
1649234020000|2022-04-06 08:33:40|258.91|257.31|258.91|257.31|258.91|257.31|258.91|257.31|0
1649234040000|2022-04-06 08:34:00|259.15|257.55|259.84|258.24|259.84|258.24|259.15|257.55|0
1649234050000|2022-04-06 08:34:10|259.38|257.78|259.61|258.01|259.61|258.01|259.38|257.78|0
1649234060000|2022-04-06 08:34:20|259.84|258.24|259.84|258.24|259.84|258.24|259.72|258.12|0
1649234070000|2022-04-06 08:34:30|259.61|258.01|259.61|258.01|259.61|258.01|259.49|257.89|0
1649234080000|2022-04-06 08:34:40|259.49|257.89|259.38|257.78|259.49|257.89|259.38|257.78|0
1649234090000|2022-04-06 08:34:50|259.61|258.01|259.84|258.24|259.95|258.35|259.61|258.01|0
1649234100000|2022-04-06 08:35:00|260.07|258.47|260.77|259.17|260.77|259.17|260.07|258.47|0
1649234110000|2022-04-06 08:35:10|260.54|258.94|261|259.4|261|259.4|260.54|258.94|0
1649234120000|2022-04-06 08:35:20|260.54|258.94|260.77|259.17|260.77|259.17|260.54|258.94|0
1649234130000|2022-04-06 08:35:30|261|259.4|261.47|259.87|261.47|259.87|261|259.4|0
1649234140000|2022-04-06 08:35:40|261|259.4|261|259.4|261|259.4|261|259.4|0
1649234150000|2022-04-06 08:35:50|261.47|259.87|261.47|259.87|261.47|259.87|261.24|259.64|0
1649234160000|2022-04-06 08:36:00|261.24|259.64|261.47|259.87|261.47|259.87|261.24|259.64|0
1649234170000|2022-04-06 08:36:10|261.7|260.1|261.24|259.64|261.7|260.1|261.24|259.64|0
1649234180000|2022-04-06 08:36:20|260.88|259.28|260.31|258.71|260.88|259.28|260.31|258.71|0
1649234190000|2022-04-06 08:36:30|260.54|258.94|260.31|258.71|260.54|258.94|260.31|258.71|0
1649234200000|2022-04-06 08:36:40|260.18|258.58|260.07|258.47|260.18|258.58|259.84|258.24|0
1649234210000|2022-04-06 08:36:50|259.61|258.01|259.38|257.78|259.61|258.01|259.14|257.54|0
1649234220000|2022-04-06 08:37:00|259.37|257.77|259.25|257.65|259.37|257.77|258.91|257.31|0
1649234230000|2022-04-06 08:37:10|259.37|257.77|259.37|257.77|259.37|257.77|259.14|257.54|0
1649234240000|2022-04-06 08:37:20|259.14|257.54|258.68|257.08|259.37|257.77|258.68|257.08|0
1649234250000|2022-04-06 08:37:30|258.91|257.31|258.79|257.19|258.91|257.31|258.68|257.08|0
1649234260000|2022-04-06 08:37:40|258.91|257.31|258.68|257.08|258.91|257.31|258.21|256.61|0
1649234270000|2022-04-06 08:37:50|258.91|257.31|258.91|257.31|258.91|257.31|258.68|257.08|0
1649234280000|2022-04-06 08:38:00|259.14|257.54|259.37|257.77|259.37|257.77|259.14|257.54|0
1649234290000|2022-04-06 08:38:10|259.14|257.54|259.49|257.89|259.49|257.89|259.14|257.54|0
1649234300000|2022-04-06 08:38:20|260.07|258.47|260.54|258.94|260.54|258.94|260.07|258.47|0
1649234310000|2022-04-06 08:38:30|260.41|258.81|260.54|258.94|260.54|258.94|260.41|258.81|0
1649234320000|2022-04-06 08:38:40|260.3|258.7|260.3|258.7|260.3|258.7|260.18|258.58|0
1649234330000|2022-04-06 08:38:50|259.84|258.24|259.61|258.01|259.84|258.24|259.61|258.01|0
1649234340000|2022-04-06 08:39:00|259.84|258.24|260.07|258.47|260.3|258.7|259.84|258.24|0
1649234350000|2022-04-06 08:39:10|260.3|258.7|260.18|258.58|260.3|258.7|260.07|258.47|0
1649234360000|2022-04-06 08:39:20|259.84|258.24|260.3|258.7|260.3|258.7|259.84|258.24|0
1649234370000|2022-04-06 08:39:30|260.53|258.93|260.07|258.47|260.53|258.93|260.07|258.47|0
1649234380000|2022-04-06 08:39:40|260.18|258.58|260.3|258.7|260.3|258.7|260.18|258.58|0
1649234390000|2022-04-06 08:39:50|260.53|258.93|260.53|258.93|260.53|258.93|260.41|258.81|0
1649234400000|2022-04-06 08:40:00|260.77|259.17|260.77|259.17|260.77|259.17|260.77|259.17|0
1649234410000|2022-04-06 08:40:10|260.53|258.93|260.53|258.93|260.53|258.93|260.53|258.93|0
1649234420000|2022-04-06 08:40:20|260.41|258.81|260.07|258.47|260.41|258.81|260.07|258.47|0
1649234440000|2022-04-06 08:40:40|260.18|258.58|260.3|258.7|260.3|258.7|260.18|258.58|0
1649234450000|2022-04-06 08:40:50|260.07|258.47|259.84|258.24|260.07|258.47|259.84|258.24|0
1649234460000|2022-04-06 08:41:00|260.07|258.47|259.95|258.35|260.53|258.93|259.95|258.35|0
1649234470000|2022-04-06 08:41:10|260.07|258.47|260.41|258.81|260.41|258.81|260.07|258.47|0
1649234480000|2022-04-06 08:41:20|260.3|258.7|260.53|258.93|260.77|259.17|260.3|258.7|0
1649234490000|2022-04-06 08:41:30|260.64|259.04|260.64|259.04|260.64|259.04|260.64|259.04|0
1649234500000|2022-04-06 08:41:40|260.53|258.93|260.3|258.7|260.53|258.93|260.07|258.47|0
1649234520000|2022-04-06 08:42:00|260.18|258.58|260.07|258.47|260.3|258.7|260.07|258.47|0
1649234530000|2022-04-06 08:42:10|259.83|258.23|259.83|258.23|259.83|258.23|259.83|258.23|0
1649234540000|2022-04-06 08:42:20|259.6|258|259.6|258|259.6|258|259.6|258|0
1649234560000|2022-04-06 08:42:40|259.83|258.23|260.07|258.47|260.07|258.47|259.83|258.23|0
1649234570000|2022-04-06 08:42:50|260.3|258.7|260.07|258.47|260.3|258.7|260.07|258.47|0
1649234580000|2022-04-06 08:43:00|260.3|258.7|260.07|258.47|260.3|258.7|259.95|258.35|0
1649234590000|2022-04-06 08:43:10|259.95|258.35|259.6|258|260.07|258.47|259.6|258|0
1649234610000|2022-04-06 08:43:30|259.37|257.77|258.67|257.07|259.37|257.77|258.44|256.84|0
1649234620000|2022-04-06 08:43:40|258.9|257.3|258.9|257.3|259.14|257.54|258.9|257.3|0
1649234630000|2022-04-06 08:43:50|259.14|257.54|259.37|257.77|259.37|257.77|259.14|257.54|0
1649234640000|2022-04-06 08:44:00|259.25|257.65|259.14|257.54|259.25|257.65|259.14|257.54|0
1649234650000|2022-04-06 08:44:10|259.37|257.77|259.48|257.88|259.48|257.88|259.37|257.77|0
1649234660000|2022-04-06 08:44:20|259.37|257.77|259.37|257.77|259.48|257.88|259.37|257.77|0
1649234670000|2022-04-06 08:44:30|259.13|257.53|259.13|257.53|259.13|257.53|259.13|257.53|0
1649234680000|2022-04-06 08:44:40|259.37|257.77|258.44|256.84|259.37|257.77|258.44|256.84|0
1649234690000|2022-04-06 08:44:50|258.67|257.07|258.44|256.84|258.67|257.07|258.44|256.84|0
1649234700000|2022-04-06 08:45:00|258.67|257.07|258.32|256.72|258.67|257.07|258.32|256.72|0
1649234710000|2022-04-06 08:45:10|259.13|257.53|259.13|257.53|259.13|257.53|258.9|257.3|0
1649234720000|2022-04-06 08:45:20|259.37|257.77|259.37|257.77|259.37|257.77|259.37|257.77|0
1649234730000|2022-04-06 08:45:30|259.6|258|260.41|258.81|260.41|258.81|259.6|258|0
1649234740000|2022-04-06 08:45:40|260.18|258.58|260.3|258.7|260.3|258.7|260.18|258.58|0
1649234750000|2022-04-06 08:45:50|260.06|258.46|260.3|258.7|260.3|258.7|260.06|258.46|0
1649234760000|2022-04-06 08:46:00|260.06|258.46|260.53|258.93|260.53|258.93|260.06|258.46|0
1649234770000|2022-04-06 08:46:10|260.76|259.16|260.99|259.39|260.99|259.39|260.76|259.16|0
1649234780000|2022-04-06 08:46:20|261.69|260.09|261.57|259.97|261.69|260.09|261.46|259.86|0
1649234790000|2022-04-06 08:46:30|261.69|260.09|261.23|259.63|261.69|260.09|261.23|259.63|0
1649234800000|2022-04-06 08:46:40|261.46|259.86|261.69|260.09|261.69|260.09|261.46|259.86|0
1649234810000|2022-04-06 08:46:50|261.92|260.32|261.92|260.32|262.16|260.56|261.92|260.32|0
1649234820000|2022-04-06 08:47:00|262.16|260.56|261.69|260.09|262.27|260.67|261.69|260.09|0
1649234830000|2022-04-06 08:47:10|261.92|260.32|261.69|260.09|261.92|260.32|261.69|260.09|0
1649234840000|2022-04-06 08:47:20|261.8|260.2|262.16|260.56|262.16|260.56|261.69|260.09|0
1649234850000|2022-04-06 08:47:30|261.92|260.32|261.46|259.86|261.92|260.32|261.46|259.86|0
1649234860000|2022-04-06 08:47:40|261.69|260.09|261.57|259.97|261.69|260.09|261.57|259.97|0
1649234870000|2022-04-06 08:47:50|261.69|260.09|261.69|260.09|261.69|260.09|261.69|260.09|0
1649234880000|2022-04-06 08:48:00|261.92|260.32|261.92|260.32|261.92|260.32|261.8|260.2|0
1649234890000|2022-04-06 08:48:10|261.8|260.2|262.85|261.25|262.85|261.25|261.8|260.2|0
1649234900000|2022-04-06 08:48:20|262.39|260.79|262.73|261.13|262.73|261.13|262.39|260.79|0
1649234910000|2022-04-06 08:48:30|262.85|261.25|263.55|261.95|263.55|261.95|262.85|261.25|0
1649234920000|2022-04-06 08:48:40|263.09|261.49|263.32|261.72|263.32|261.72|263.09|261.49|0
1649234930000|2022-04-06 08:48:50|263.09|261.49|262.85|261.25|263.09|261.49|262.85|261.25|0
1649234940000|2022-04-06 08:49:00|263.09|261.49|263.09|261.49|263.09|261.49|262.85|261.25|0
1649234960000|2022-04-06 08:49:20|263.32|261.72|263.09|261.49|263.32|261.72|263.09|261.49|0
1649234970000|2022-04-06 08:49:30|262.85|261.25|262.73|261.13|262.85|261.25|262.73|261.13|0
1649234980000|2022-04-06 08:49:40|262.85|261.25|262.85|261.25|262.85|261.25|262.85|261.25|0
1649234990000|2022-04-06 08:49:50|262.62|261.02|262.5|260.9|262.62|261.02|262.5|260.9|0
1649235000000|2022-04-06 08:50:00|262.62|261.02|263.09|261.49|263.09|261.49|262.5|260.9|0
1649235010000|2022-04-06 08:50:10|262.85|261.25|263.55|261.95|263.55|261.95|262.85|261.25|0
1649235020000|2022-04-06 08:50:20|263.09|261.49|263.32|261.72|263.32|261.72|263.09|261.49|0
1649235030000|2022-04-06 08:50:30|263.55|261.95|263.55|261.95|263.78|262.18|263.43|261.83|0
1649235040000|2022-04-06 08:50:40|264.25|262.65|264.48|262.88|264.48|262.88|264.25|262.65|0
1649235050000|2022-04-06 08:50:50|264.72|263.12|264.72|263.12|264.72|263.12|264.72|263.12|0
1649235060000|2022-04-06 08:51:00|265.18|263.58|264.25|262.65|265.18|263.58|264.25|262.65|0
1649235070000|2022-04-06 08:51:10|264.72|263.12|264.72|263.12|264.72|263.12|264.72|263.12|0
1649235080000|2022-04-06 08:51:20|264.25|262.65|264.48|262.88|264.48|262.88|264.25|262.65|0
1649235090000|2022-04-06 08:51:30|264.25|262.65|264.48|262.88|264.48|262.88|264.25|262.65|0
1649235100000|2022-04-06 08:51:40|264.6|263|264.6|263|264.72|263.12|264.6|263|0
1649235110000|2022-04-06 08:51:50|264.48|262.88|264.48|262.88|264.48|262.88|264.48|262.88|0
1649235120000|2022-04-06 08:52:00|264.72|263.12|264.25|262.65|264.72|263.12|264.25|262.65|0
1649235130000|2022-04-06 08:52:10|264.36|262.76|264.25|262.65|264.36|262.76|264.25|262.65|0
1649235140000|2022-04-06 08:52:20|264.48|262.88|264.13|262.53|264.48|262.88|264.13|262.53|0
1649235150000|2022-04-06 08:52:30|264.02|262.42|263.89|262.29|264.02|262.42|263.89|262.29|0
1649235160000|2022-04-06 08:52:40|264.02|262.42|264.36|262.76|264.36|262.76|264.02|262.42|0
1649235170000|2022-04-06 08:52:50|264.25|262.65|264.02|262.42|264.25|262.65|264.02|262.42|0
1649235180000|2022-04-06 08:53:00|263.78|262.18|264.02|262.42|264.02|262.42|263.78|262.18|0
1649235200000|2022-04-06 08:53:20|264.13|262.53|264.48|262.88|264.48|262.88|264.02|262.42|0
1649235220000|2022-04-06 08:53:40|264.25|262.65|264.25|262.65|264.48|262.88|264.25|262.65|0
1649235230000|2022-04-06 08:53:50|264.48|262.88|264.48|262.88|264.48|262.88|264.48|262.88|0
1649235240000|2022-04-06 08:54:00|264.25|262.65|264.48|262.88|264.48|262.88|264.25|262.65|0
1649235260000|2022-04-06 08:54:20|264.71|263.11|264.71|263.11|264.71|263.11|264.71|263.11|0
1649235280000|2022-04-06 08:54:40|264.48|262.88|264.48|262.88|264.48|262.88|264.48|262.88|0
1649235290000|2022-04-06 08:54:50|264.71|263.11|264.71|263.11|264.71|263.11|264.59|262.99|0
1649235300000|2022-04-06 08:55:00|264.59|262.99|264.71|263.11|264.71|263.11|264.59|262.99|0
1649235310000|2022-04-06 08:55:10|264.48|262.88|264.48|262.88|264.59|262.99|264.48|262.88|0
1649235320000|2022-04-06 08:55:20|264.25|262.65|264.01|262.41|264.25|262.65|264.01|262.41|0
1649235330000|2022-04-06 08:55:30|263.78|262.18|263.78|262.18|263.78|262.18|263.55|261.95|0
1649235340000|2022-04-06 08:55:40|264.01|262.41|264.25|262.65|264.25|262.65|264.01|262.41|0
1649235350000|2022-04-06 08:55:50|264.12|262.52|264.01|262.41|264.12|262.52|264.01|262.41|0
1649235360000|2022-04-06 08:56:00|264.12|262.52|264.25|262.65|264.25|262.65|264.01|262.41|0
1649235370000|2022-04-06 08:56:10|264.48|262.88|264.48|262.88|264.48|262.88|264.48|262.88|0
1649235380000|2022-04-06 08:56:20|264.95|263.35|264.95|263.35|264.95|263.35|264.95|263.35|0
1649235390000|2022-04-06 08:56:30|264.71|263.11|264.59|262.99|264.71|263.11|264.59|262.99|0
1649235400000|2022-04-06 08:56:40|264.95|263.35|265.18|263.58|265.18|263.58|264.95|263.35|0
1649235410000|2022-04-06 08:56:50|264.95|263.35|264.71|263.11|264.95|263.35|264.71|263.11|0
1649235420000|2022-04-06 08:57:00|264.59|262.99|264.48|262.88|264.59|262.99|264.48|262.88|0
1649235430000|2022-04-06 08:57:10|264.71|263.11|264.71|263.11|264.71|263.11|264.71|263.11|0
1649235450000|2022-04-06 08:57:30|264.94|263.34|264.94|263.34|264.94|263.34|264.94|263.34|0
1649235460000|2022-04-06 08:57:40|264.71|263.11|264.94|263.34|264.94|263.34|264.71|263.11|0
1649235470000|2022-04-06 08:57:50|264.71|263.11|264.71|263.11|264.71|263.11|264.71|263.11|0
1649235480000|2022-04-06 08:58:00|264.82|263.22|264.94|263.34|264.94|263.34|264.82|263.22|0
1649235490000|2022-04-06 08:58:10|264.71|263.11|264.71|263.11|264.71|263.11|264.71|263.11|0
1649235510000|2022-04-06 08:58:30|264.82|263.22|264.71|263.11|264.82|263.22|264.71|263.11|0
1649235530000|2022-04-06 08:58:50|264.94|263.34|264.94|263.34|264.94|263.34|264.94|263.34|0
1649235540000|2022-04-06 08:59:00|264.71|263.11|264.71|263.11|264.71|263.11|264.71|263.11|0
1649235550000|2022-04-06 08:59:10|264.94|263.34|264.94|263.34|264.94|263.34|264.94|263.34|0
1649235560000|2022-04-06 08:59:20|265.06|263.46|264.71|263.11|265.06|263.46|264.71|263.11|0
1649235570000|2022-04-06 08:59:30|264.59|262.99|264.71|263.11|264.71|263.11|264.59|262.99|0
1649235590000|2022-04-06 08:59:50|264.94|263.34|264.71|263.11|264.94|263.34|264.71|263.11|0
1649235600000|2022-04-06 09:00:00|264.94|263.34|265.18|263.58|265.18|263.58|264.94|263.34|0
1649235610000|2022-04-06 09:00:10|266.58|264.98|266.34|264.74|266.58|264.98|266.34|264.74|0
1649235620000|2022-04-06 09:00:20|266.58|264.98|266.11|264.51|266.58|264.98|266.11|264.51|0
1649235630000|2022-04-06 09:00:30|266.34|264.74|266.58|264.98|266.58|264.98|266.34|264.74|0
1649235640000|2022-04-06 09:00:40|266.34|264.74|266.11|264.51|266.34|264.74|266.11|264.51|0
1649235650000|2022-04-06 09:00:50|265.99|264.39|266.11|264.51|266.11|264.51|265.99|264.39|0
1649235660000|2022-04-06 09:01:00|266.22|264.62|266.11|264.51|266.22|264.62|266.11|264.51|0
1649235670000|2022-04-06 09:01:10|265.88|264.28|265.17|263.57|265.88|264.28|265.17|263.57|0
1649235680000|2022-04-06 09:01:20|265.41|263.81|265.64|264.04|265.64|264.04|265.41|263.81|0
1649235690000|2022-04-06 09:01:30|265.52|263.92|265.64|264.04|265.64|264.04|265.52|263.92|0
1649235700000|2022-04-06 09:01:40|265.41|263.81|266.11|264.51|266.11|264.51|265.41|263.81|0
1649235710000|2022-04-06 09:01:50|265.87|264.27|265.41|263.81|265.87|264.27|265.41|263.81|0
1649235720000|2022-04-06 09:02:00|265.64|264.04|265.64|264.04|265.64|264.04|265.52|263.92|0
1649235730000|2022-04-06 09:02:10|265.41|263.81|265.41|263.81|265.52|263.92|265.41|263.81|0
1649235740000|2022-04-06 09:02:20|265.17|263.57|265.41|263.81|265.41|263.81|265.17|263.57|0
1649235750000|2022-04-06 09:02:30|265.87|264.27|265.87|264.27|265.87|264.27|265.87|264.27|0
1649235760000|2022-04-06 09:02:40|265.64|264.04|265.64|264.04|265.64|264.04|265.64|264.04|0
1649235780000|2022-04-06 09:03:00|265.87|264.27|265.64|264.04|265.87|264.27|265.64|264.04|0
1649235790000|2022-04-06 09:03:10|265.87|264.27|265.41|263.81|265.87|264.27|265.41|263.81|0
1649235800000|2022-04-06 09:03:20|265.17|263.57|265.17|263.57|265.17|263.57|265.17|263.57|0
1649235810000|2022-04-06 09:03:30|264.94|263.34|264.71|263.11|264.94|263.34|264.71|263.11|0
1649235820000|2022-04-06 09:03:40|265.41|263.81|265.64|264.04|265.64|264.04|265.28|263.68|0
1649235830000|2022-04-06 09:03:50|265.52|263.92|265.52|263.92|265.52|263.92|265.52|263.92|0
1649235840000|2022-04-06 09:04:00|265.64|264.04|265.17|263.57|265.64|264.04|265.17|263.57|0
1649235850000|2022-04-06 09:04:10|265.05|263.45|264.94|263.34|265.05|263.45|264.94|263.34|0
1649235860000|2022-04-06 09:04:20|264.7|263.1|264.7|263.1|264.7|263.1|264.7|263.1|0
1649235870000|2022-04-06 09:04:30|264.82|263.22|264.82|263.22|264.82|263.22|264.7|263.1|0
1649235880000|2022-04-06 09:04:40|264.47|262.87|264.47|262.87|264.47|262.87|264.35|262.75|0
1649235890000|2022-04-06 09:04:50|264.24|262.64|264.24|262.64|264.24|262.64|264|262.4|0
1649235900000|2022-04-06 09:05:00|264.47|262.87|264.24|262.64|264.47|262.87|264.24|262.64|0
1649235910000|2022-04-06 09:05:10|264|262.4|264|262.4|264|262.4|264|262.4|0
1649235920000|2022-04-06 09:05:20|263.77|262.17|263.77|262.17|264|262.4|263.77|262.17|0
1649235940000|2022-04-06 09:05:40|264|262.4|263.77|262.17|264|262.4|263.77|262.17|0
1649235950000|2022-04-06 09:05:50|264|262.4|263.77|262.17|264|262.4|263.77|262.17|0
1649235960000|2022-04-06 09:06:00|264|262.4|264|262.4|264|262.4|264|262.4|0
1649235970000|2022-04-06 09:06:10|263.77|262.17|263.54|261.94|263.77|262.17|263.54|261.94|0
1649235980000|2022-04-06 09:06:20|263.77|262.17|263.77|262.17|263.77|262.17|263.77|262.17|0
1649236000000|2022-04-06 09:06:40|264|262.4|263.77|262.17|264.24|262.64|263.77|262.17|0
1649236010000|2022-04-06 09:06:50|263.54|261.94|263.54|261.94|263.65|262.05|263.54|261.94|0
1649236020000|2022-04-06 09:07:00|263.41|261.81|263.54|261.94|263.54|261.94|263.3|261.7|0
1649236030000|2022-04-06 09:07:10|263.77|262.17|263.53|261.93|263.77|262.17|263.53|261.93|0
1649236040000|2022-04-06 09:07:20|263.3|261.7|263.53|261.93|263.53|261.93|263.3|261.7|0
1649236050000|2022-04-06 09:07:30|263.3|261.7|263.3|261.7|263.3|261.7|263.3|261.7|0
1649236060000|2022-04-06 09:07:40|263.07|261.47|263.07|261.47|263.18|261.58|263.07|261.47|0
1649236070000|2022-04-06 09:07:50|263.3|261.7|263.07|261.47|263.3|261.7|263.07|261.47|0
1649236080000|2022-04-06 09:08:00|262.83|261.23|262.83|261.23|262.83|261.23|262.83|261.23|0
1649236090000|2022-04-06 09:08:10|263.07|261.47|263.07|261.47|263.07|261.47|263.07|261.47|0
1649236100000|2022-04-06 09:08:20|263.3|261.7|263.07|261.47|263.3|261.7|263.07|261.47|0
1649236110000|2022-04-06 09:08:30|262.95|261.35|262.83|261.23|262.95|261.35|262.83|261.23|0
1649236120000|2022-04-06 09:08:40|262.6|261|262.6|261|262.6|261|262.6|261|0
1649236130000|2022-04-06 09:08:50|262.37|260.77|262.37|260.77|262.37|260.77|262.37|260.77|0
1649236140000|2022-04-06 09:09:00|262.6|261|262.6|261|262.6|261|262.6|261|0
1649236170000|2022-04-06 09:09:30|262.83|261.23|262.6|261|262.83|261.23|262.6|261|0
1649236190000|2022-04-06 09:09:50|262.83|261.23|262.83|261.23|262.83|261.23|262.71|261.11|0
1649236210000|2022-04-06 09:10:10|262.71|261.11|263.07|261.47|263.07|261.47|262.71|261.11|0
1649236220000|2022-04-06 09:10:20|263.3|261.7|263.53|261.93|263.53|261.93|263.3|261.7|0
1649236230000|2022-04-06 09:10:30|263.3|261.7|263.53|261.93|263.53|261.93|263.3|261.7|0
1649236250000|2022-04-06 09:10:50|263.3|261.7|263.3|261.7|263.3|261.7|263.3|261.7|0
1649236260000|2022-04-06 09:11:00|263.53|261.93|263.53|261.93|263.53|261.93|263.53|261.93|0
1649236270000|2022-04-06 09:11:10|263.3|261.7|263.3|261.7|263.53|261.93|263.3|261.7|0
1649236280000|2022-04-06 09:11:20|263.53|261.93|263.53|261.93|263.76|262.16|263.53|261.93|0
1649236290000|2022-04-06 09:11:30|263.76|262.16|263.3|261.7|263.76|262.16|263.3|261.7|0
1649236300000|2022-04-06 09:11:40|263.06|261.46|262.83|261.23|263.06|261.46|262.83|261.23|0
1649236310000|2022-04-06 09:11:50|262.6|261|262.71|261.11|262.83|261.23|262.6|261|0
1649236320000|2022-04-06 09:12:00|262.6|261|262.71|261.11|262.71|261.11|262.6|261|0
1649236330000|2022-04-06 09:12:10|262.6|261|262.6|261|262.6|261|262.6|261|0
1649236340000|2022-04-06 09:12:20|262.36|260.76|262.36|260.76|262.36|260.76|261.9|260.3|0
1649236350000|2022-04-06 09:12:30|262.6|261|262.36|260.76|262.6|261|262.36|260.76|0
1649236360000|2022-04-06 09:12:40|261.9|260.3|261.66|260.06|261.9|260.3|261.66|260.06|0
1649236370000|2022-04-06 09:12:50|261.43|259.83|261.2|259.6|261.43|259.83|261.2|259.6|0
1649236380000|2022-04-06 09:13:00|260.97|259.37|261.31|259.71|261.31|259.71|260.97|259.37|0
1649236390000|2022-04-06 09:13:10|261.2|259.6|260.97|259.37|261.2|259.6|260.97|259.37|0
1649236400000|2022-04-06 09:13:20|260.73|259.13|260.97|259.37|260.97|259.37|260.73|259.13|0
1649236410000|2022-04-06 09:13:30|260.73|259.13|260.5|258.9|260.73|259.13|260.5|258.9|0
1649236420000|2022-04-06 09:13:40|260.38|258.78|260.73|259.13|260.73|259.13|260.38|258.78|0
1649236430000|2022-04-06 09:13:50|260.97|259.37|260.97|259.37|260.97|259.37|260.97|259.37|0
1649236440000|2022-04-06 09:14:00|260.84|259.24|260.73|259.13|260.84|259.24|260.73|259.13|0
1649236450000|2022-04-06 09:14:10|260.96|259.36|260.73|259.13|260.96|259.36|260.73|259.13|0
1649236460000|2022-04-06 09:14:20|260.84|259.24|260.96|259.36|260.96|259.36|260.73|259.13|0
1649236470000|2022-04-06 09:14:30|260.73|259.13|260.27|258.67|260.73|259.13|260.27|258.67|0
1649236480000|2022-04-06 09:14:40|260.5|258.9|260.27|258.67|260.5|258.9|260.27|258.67|0
1649236490000|2022-04-06 09:14:50|260.38|258.78|260.5|258.9|260.5|258.9|260.38|258.78|0
1649236500000|2022-04-06 09:15:00|260.27|258.67|260.03|258.43|260.27|258.67|259.8|258.2|0
1649236510000|2022-04-06 09:15:10|259.8|258.2|259.57|257.97|259.8|258.2|259.57|257.97|0
1649236520000|2022-04-06 09:15:20|258.64|257.04|258.64|257.04|258.64|257.04|258.64|257.04|0
1649236530000|2022-04-06 09:15:30|258.41|256.81|258.41|256.81|258.41|256.81|258.29|256.69|0
1649236540000|2022-04-06 09:15:40|258.87|257.27|258.98|257.38|258.98|257.38|258.64|257.04|0
1649236550000|2022-04-06 09:15:50|258.87|257.27|259.34|257.74|259.34|257.74|258.87|257.27|0
1649236560000|2022-04-06 09:16:00|259.8|258.2|260.27|258.67|260.27|258.67|259.8|258.2|0
1649236570000|2022-04-06 09:16:10|260.26|258.66|260.61|259.01|260.61|259.01|260.26|258.66|0
1649236580000|2022-04-06 09:16:20|260.73|259.13|260.73|259.13|260.73|259.13|260.5|258.9|0
1649236590000|2022-04-06 09:16:30|261.43|259.83|261.66|260.06|261.89|260.29|261.43|259.83|0
1649236600000|2022-04-06 09:16:40|261.89|260.29|261.66|260.06|261.89|260.29|261.66|260.06|0
1649236610000|2022-04-06 09:16:50|261.54|259.94|261.66|260.06|261.66|260.06|261.54|259.94|0
1649236620000|2022-04-06 09:17:00|261.43|259.83|261.43|259.83|261.66|260.06|261.43|259.83|0
1649236630000|2022-04-06 09:17:10|261.19|259.59|260.96|259.36|261.19|259.59|260.73|259.13|0
1649236640000|2022-04-06 09:17:20|260.73|259.13|260.73|259.13|260.73|259.13|260.73|259.13|0
1649236650000|2022-04-06 09:17:30|260.5|258.9|260.5|258.9|260.5|258.9|260.5|258.9|0
1649236660000|2022-04-06 09:17:40|260.73|259.13|260.73|259.13|260.73|259.13|260.73|259.13|0
1649236670000|2022-04-06 09:17:50|260.5|258.9|260.73|259.13|260.73|259.13|260.5|258.9|0
1649236680000|2022-04-06 09:18:00|260.96|259.36|260.96|259.36|260.96|259.36|260.96|259.36|0
1649236690000|2022-04-06 09:18:10|261.07|259.47|261.66|260.06|261.89|260.29|261.07|259.47|0
1649236700000|2022-04-06 09:18:20|261.43|259.83|261.43|259.83|261.43|259.83|261.43|259.83|0
1649236710000|2022-04-06 09:18:30|261.66|260.06|261.43|259.83|261.66|260.06|261.43|259.83|0
1649236720000|2022-04-06 09:18:40|261.66|260.06|261.54|259.94|261.66|260.06|261.54|259.94|0
1649236730000|2022-04-06 09:18:50|261.43|259.83|261.43|259.83|261.43|259.83|261.43|259.83|0
1649236740000|2022-04-06 09:19:00|261.66|260.06|261.89|260.29|261.89|260.29|261.66|260.06|0
1649236750000|2022-04-06 09:19:10|261.66|260.06|260.96|259.36|261.66|260.06|260.96|259.36|0
1649236760000|2022-04-06 09:19:20|261.19|259.59|261.19|259.59|261.3|259.7|261.19|259.59|0
1649236770000|2022-04-06 09:19:30|260.73|259.13|260.73|259.13|260.73|259.13|260.73|259.13|0
1649236780000|2022-04-06 09:19:40|260.49|258.89|260.49|258.89|260.73|259.13|260.49|258.89|0
1649236800000|2022-04-06 09:20:00|260.96|259.36|260.49|258.89|260.96|259.36|260.26|258.66|0
1649236810000|2022-04-06 09:20:10|260.26|258.66|260.49|258.89|260.49|258.89|260.26|258.66|0
1649236820000|2022-04-06 09:20:20|260.73|259.13|260.26|258.66|260.73|259.13|260.26|258.66|0
1649236830000|2022-04-06 09:20:30|260.49|258.89|260.26|258.66|260.49|258.89|260.26|258.66|0
1649236840000|2022-04-06 09:20:40|260.03|258.43|260.03|258.43|260.03|258.43|260.03|258.43|0
1649236850000|2022-04-06 09:20:50|260.14|258.54|260.03|258.43|260.14|258.54|260.03|258.43|0
1649236860000|2022-04-06 09:21:00|259.91|258.31|260.03|258.43|260.03|258.43|259.91|258.31|0
1649236870000|2022-04-06 09:21:10|259.79|258.19|259.56|257.96|259.79|258.19|259.56|257.96|0
1649236880000|2022-04-06 09:21:20|259.79|258.19|260.03|258.43|260.03|258.43|259.79|258.19|0
1649236890000|2022-04-06 09:21:30|259.79|258.19|260.03|258.43|260.03|258.43|259.79|258.19|0
1649236900000|2022-04-06 09:21:40|259.67|258.07|259.79|258.19|259.79|258.19|259.56|257.96|0
1649236910000|2022-04-06 09:21:50|259.56|257.96|259.79|258.19|259.79|258.19|259.56|257.96|0
1649236920000|2022-04-06 09:22:00|259.56|257.96|259.56|257.96|259.56|257.96|259.56|257.96|0
1649236930000|2022-04-06 09:22:10|259.79|258.19|259.56|257.96|259.79|258.19|259.56|257.96|0
1649236940000|2022-04-06 09:22:20|259.79|258.19|260.03|258.43|260.03|258.43|259.79|258.19|0
1649236950000|2022-04-06 09:22:30|260.14|258.54|259.79|258.19|260.14|258.54|259.79|258.19|0
1649236960000|2022-04-06 09:22:40|259.56|257.96|259.56|257.96|259.56|257.96|259.56|257.96|0
1649236980000|2022-04-06 09:23:00|259.79|258.19|259.56|257.96|259.79|258.19|259.56|257.96|0
1649236990000|2022-04-06 09:23:10|259.79|258.19|259.79|258.19|259.79|258.19|259.79|258.19|0
1649237000000|2022-04-06 09:23:20|260.02|258.42|260.02|258.42|260.02|258.42|260.02|258.42|0
1649237010000|2022-04-06 09:23:30|260.37|258.77|260.26|258.66|260.37|258.77|260.26|258.66|0
1649237020000|2022-04-06 09:23:40|260.02|258.42|259.56|257.96|260.02|258.42|259.56|257.96|0
1649237040000|2022-04-06 09:24:00|259.67|258.07|259.67|258.07|259.67|258.07|259.56|257.96|0
1649237050000|2022-04-06 09:24:10|259.56|257.96|259.33|257.73|259.56|257.96|259.09|257.49|0
1649237060000|2022-04-06 09:24:20|259.09|257.49|259.33|257.73|259.33|257.73|259.09|257.49|0
1649237070000|2022-04-06 09:24:30|259.56|257.96|259.56|257.96|259.56|257.96|259.44|257.84|0
1649237080000|2022-04-06 09:24:40|260.14|258.54|260.49|258.89|260.49|258.89|260.14|258.54|0
1649237100000|2022-04-06 09:25:00|260.72|259.12|261.07|259.47|261.07|259.47|260.72|259.12|0
1649237110000|2022-04-06 09:25:10|260.95|259.35|260.72|259.12|260.95|259.35|260.72|259.12|0
1649237120000|2022-04-06 09:25:20|260.95|259.35|260.95|259.35|260.95|259.35|260.95|259.35|0
1649237130000|2022-04-06 09:25:30|260.72|259.12|260.72|259.12|260.72|259.12|260.72|259.12|0
1649237140000|2022-04-06 09:25:40|260.49|258.89|260.72|259.12|260.72|259.12|260.49|258.89|0
1649237150000|2022-04-06 09:25:50|261.19|259.59|261.19|259.59|261.19|259.59|261.19|259.59|0
1649237160000|2022-04-06 09:26:00|261.06|259.46|261.19|259.59|261.19|259.59|261.06|259.46|0
1649237170000|2022-04-06 09:26:10|260.95|259.35|260.72|259.12|260.95|259.35|260.72|259.12|0
1649237180000|2022-04-06 09:26:20|260.83|259.23|260.83|259.23|260.83|259.23|260.83|259.23|0
1649237190000|2022-04-06 09:26:30|260.72|259.12|260.6|259|260.72|259.12|260.6|259|0
1649237200000|2022-04-06 09:26:40|260.72|259.12|260.49|258.89|260.95|259.35|260.49|258.89|0
1649237220000|2022-04-06 09:27:00|260.72|259.12|260.72|259.12|260.72|259.12|260.72|259.12|0
1649237230000|2022-04-06 09:27:10|260.6|259|260.49|258.89|260.6|259|260.49|258.89|0
1649237240000|2022-04-06 09:27:20|260.02|258.42|260.25|258.65|260.25|258.65|260.02|258.42|0
1649237250000|2022-04-06 09:27:30|260.37|258.77|260.25|258.65|260.37|258.77|260.25|258.65|0
1649237260000|2022-04-06 09:27:40|260.13|258.53|260.13|258.53|260.13|258.53|260.02|258.42|0
1649237270000|2022-04-06 09:27:50|260.02|258.42|260.02|258.42|260.02|258.42|260.02|258.42|0
1649237280000|2022-04-06 09:28:00|260.25|258.65|260.25|258.65|260.25|258.65|260.25|258.65|0
1649237300000|2022-04-06 09:28:20|260.49|258.89|260.25|258.65|260.49|258.89|260.25|258.65|0
1649237310000|2022-04-06 09:28:30|260.13|258.53|259.79|258.19|260.25|258.65|259.79|258.19|0
1649237320000|2022-04-06 09:28:40|260.02|258.42|259.79|258.19|260.02|258.42|259.55|257.95|0
1649237330000|2022-04-06 09:28:50|260.02|258.42|259.79|258.19|260.02|258.42|259.79|258.19|0
1649237340000|2022-04-06 09:29:00|259.67|258.07|259.79|258.19|259.79|258.19|259.67|258.07|0
1649237350000|2022-04-06 09:29:10|259.67|258.07|259.32|257.72|259.67|258.07|259.32|257.72|0
1649237360000|2022-04-06 09:29:20|259.09|257.49|258.86|257.26|259.09|257.49|258.86|257.26|0
1649237370000|2022-04-06 09:29:30|259.09|257.49|259.09|257.49|259.32|257.72|259.09|257.49|0
1649237380000|2022-04-06 09:29:40|259.2|257.6|259.09|257.49|259.2|257.6|259.09|257.49|0
1649237390000|2022-04-06 09:29:50|258.86|257.26|258.62|257.02|258.86|257.26|258.62|257.02|0
1649237400000|2022-04-06 09:30:00|258.86|257.26|260.25|258.65|260.25|258.65|258.86|257.26|0
1649237410000|2022-04-06 09:30:10|260.02|258.42|259.32|257.72|260.02|258.42|259.32|257.72|0
1649237430000|2022-04-06 09:30:30|259.55|257.95|259.55|257.95|259.55|257.95|259.55|257.95|0
1649237460000|2022-04-06 09:31:00|259.32|257.72|259.32|257.72|259.32|257.72|259.09|257.49|0
1649237470000|2022-04-06 09:31:10|259.55|257.95|260.13|258.53|260.13|258.53|259.55|257.95|0
1649237480000|2022-04-06 09:31:20|260.02|258.42|259.78|258.18|260.25|258.65|259.78|258.18|0
1649237500000|2022-04-06 09:31:40|260.25|258.65|260.25|258.65|260.25|258.65|260.02|258.42|0
1649237510000|2022-04-06 09:31:50|260.02|258.42|260.25|258.65|260.25|258.65|260.02|258.42|0
1649237520000|2022-04-06 09:32:00|259.78|258.18|259.78|258.18|259.9|258.3|259.78|258.18|0
1649237530000|2022-04-06 09:32:10|260.25|258.65|260.02|258.42|260.25|258.65|260.02|258.42|0
1649237550000|2022-04-06 09:32:30|259.78|258.18|259.32|257.72|259.78|258.18|259.32|257.72|0
1649237560000|2022-04-06 09:32:40|259.09|257.49|258.85|257.25|259.09|257.49|258.85|257.25|0
1649237570000|2022-04-06 09:32:50|259.09|257.49|259.09|257.49|259.09|257.49|259.09|257.49|0
1649237580000|2022-04-06 09:33:00|258.85|257.25|259.09|257.49|259.09|257.49|258.85|257.25|0
1649237590000|2022-04-06 09:33:10|259.08|257.48|259.08|257.48|259.08|257.48|259.08|257.48|0
1649237600000|2022-04-06 09:33:20|258.85|257.25|258.73|257.13|258.85|257.25|258.73|257.13|0
1649237610000|2022-04-06 09:33:30|258.85|257.25|258.62|257.02|258.85|257.25|258.62|257.02|0
1649237620000|2022-04-06 09:33:40|258.85|257.25|258.62|257.02|258.85|257.25|258.62|257.02|0
1649237630000|2022-04-06 09:33:50|258.73|257.13|258.73|257.13|258.73|257.13|258.73|257.13|0
1649237640000|2022-04-06 09:34:00|258.62|257.02|258.62|257.02|258.62|257.02|258.62|257.02|0
1649237650000|2022-04-06 09:34:10|258.85|257.25|258.85|257.25|258.85|257.25|258.85|257.25|0
1649237660000|2022-04-06 09:34:20|258.96|257.36|258.62|257.02|258.96|257.36|258.62|257.02|0
1649237670000|2022-04-06 09:34:30|258.85|257.25|258.85|257.25|258.85|257.25|258.85|257.25|0
1649237700000|2022-04-06 09:35:00|259.08|257.48|258.85|257.25|259.08|257.48|258.85|257.25|0
1649237710000|2022-04-06 09:35:10|259.08|257.48|259.08|257.48|259.08|257.48|258.85|257.25|0
1649237720000|2022-04-06 09:35:20|258.85|257.25|258.85|257.25|258.85|257.25|258.85|257.25|0
1649237730000|2022-04-06 09:35:30|258.15|256.55|256.99|255.39|258.15|256.55|256.99|255.39|0
1649237740000|2022-04-06 09:35:40|257.22|255.62|257.46|255.86|257.46|255.86|257.22|255.62|0
1649237750000|2022-04-06 09:35:50|257.22|255.62|257.46|255.86|257.46|255.86|257.22|255.62|0
1649237770000|2022-04-06 09:36:10|257.69|256.09|257.69|256.09|257.69|256.09|257.46|255.86|0
1649237780000|2022-04-06 09:36:20|257.46|255.86|258.15|256.55|258.15|256.55|257.46|255.86|0
1649237790000|2022-04-06 09:36:30|257.92|256.32|257.69|256.09|257.92|256.32|257.69|256.09|0
1649237810000|2022-04-06 09:36:50|257.92|256.32|257.92|256.32|257.92|256.32|257.92|256.32|0
1649237820000|2022-04-06 09:37:00|257.69|256.09|257.92|256.32|257.92|256.32|257.69|256.09|0
1649237830000|2022-04-06 09:37:10|258.15|256.55|258.15|256.55|258.62|257.02|258.15|256.55|0
1649237840000|2022-04-06 09:37:20|257.92|256.32|257.92|256.32|257.92|256.32|257.69|256.09|0
1649237850000|2022-04-06 09:37:30|257.69|256.09|257.92|256.32|257.92|256.32|257.69|256.09|0
1649237880000|2022-04-06 09:38:00|257.69|256.09|257.69|256.09|257.69|256.09|257.69|256.09|0
1649237890000|2022-04-06 09:38:10|257.92|256.32|257.69|256.09|257.92|256.32|257.69|256.09|0
1649237910000|2022-04-06 09:38:30|257.45|255.85|257.69|256.09|257.69|256.09|257.45|255.85|0
1649237940000|2022-04-06 09:39:00|257.56|255.96|256.99|255.39|257.56|255.96|256.99|255.39|0
1649237950000|2022-04-06 09:39:10|257.22|255.62|257.1|255.5|257.22|255.62|256.99|255.39|0
1649237960000|2022-04-06 09:39:20|256.99|255.39|256.99|255.39|257.22|255.62|256.99|255.39|0
1649237970000|2022-04-06 09:39:30|257.22|255.62|257.1|255.5|257.22|255.62|257.1|255.5|0
1649237980000|2022-04-06 09:39:40|256.99|255.39|257.45|255.85|257.45|255.85|256.52|254.92|0
1649237990000|2022-04-06 09:39:50|256.99|255.39|256.99|255.39|256.99|255.39|256.99|255.39|0
1649238000000|2022-04-06 09:40:00|257.22|255.62|256.99|255.39|257.22|255.62|256.99|255.39|0
1649238010000|2022-04-06 09:40:10|257.22|255.62|256.99|255.39|257.22|255.62|256.76|255.16|0
1649238020000|2022-04-06 09:40:20|257.22|255.62|257.45|255.85|257.45|255.85|257.22|255.62|0
1649238030000|2022-04-06 09:40:30|257.68|256.08|257.22|255.62|257.68|256.08|257.22|255.62|0
1649238050000|2022-04-06 09:40:50|257.68|256.08|257.92|256.32|257.92|256.32|257.68|256.08|0
1649238060000|2022-04-06 09:41:00|257.68|256.08|257.45|255.85|257.68|256.08|257.45|255.85|0
1649238070000|2022-04-06 09:41:10|257.22|255.62|257.22|255.62|257.22|255.62|257.22|255.62|0
1649238080000|2022-04-06 09:41:20|257.45|255.85|257.22|255.62|257.45|255.85|257.22|255.62|0
1649238090000|2022-04-06 09:41:30|256.99|255.39|256.75|255.15|256.99|255.39|256.75|255.15|0
1649238110000|2022-04-06 09:41:50|257.22|255.62|256.99|255.39|257.22|255.62|256.99|255.39|0
1649238120000|2022-04-06 09:42:00|256.75|255.15|256.75|255.15|256.75|255.15|256.75|255.15|0
1649238140000|2022-04-06 09:42:20|256.99|255.39|256.99|255.39|256.99|255.39|256.99|255.39|0
1649238160000|2022-04-06 09:42:40|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649238180000|2022-04-06 09:43:00|256.06|254.46|256.06|254.46|256.06|254.46|256.06|254.46|0
1649238190000|2022-04-06 09:43:10|255.83|254.23|255.36|253.76|255.83|254.23|254.67|253.07|0
1649238200000|2022-04-06 09:43:20|255.24|253.64|255.59|253.99|255.59|253.99|255.24|253.64|0
1649238210000|2022-04-06 09:43:30|255.36|253.76|254.67|253.07|255.36|253.76|254.67|253.07|0
1649238230000|2022-04-06 09:43:50|254.9|253.3|254.43|252.83|254.9|253.3|253.74|252.14|0
1649238240000|2022-04-06 09:44:00|254.78|253.18|253.97|252.37|254.78|253.18|253.97|252.37|0
1649238250000|2022-04-06 09:44:10|253.74|252.14|253.97|252.37|253.97|252.37|253.74|252.14|0
1649238260000|2022-04-06 09:44:20|254.2|252.6|255.36|253.76|255.36|253.76|254.2|252.6|0
1649238270000|2022-04-06 09:44:30|255.59|253.99|255.47|253.87|255.82|254.22|255.47|253.87|0
1649238280000|2022-04-06 09:44:40|255.59|253.99|255.59|253.99|255.93|254.33|255.59|253.99|0
1649238290000|2022-04-06 09:44:50|255.82|254.22|255.82|254.22|255.82|254.22|255.82|254.22|0
1649238300000|2022-04-06 09:45:00|254.9|253.3|255.36|253.76|255.36|253.76|254.9|253.3|0
1649238310000|2022-04-06 09:45:10|255.59|253.99|255.59|253.99|255.59|253.99|255.59|253.99|0
1649238320000|2022-04-06 09:45:20|255.36|253.76|254.9|253.3|255.36|253.76|254.9|253.3|0
1649238330000|2022-04-06 09:45:30|254.66|253.06|254.66|253.06|254.66|253.06|254.66|253.06|0
1649238340000|2022-04-06 09:45:40|254.2|252.6|253.74|252.14|254.2|252.6|253.74|252.14|0
1649238350000|2022-04-06 09:45:50|253.97|252.37|254.2|252.6|254.2|252.6|253.97|252.37|0
1649238360000|2022-04-06 09:46:00|253.97|252.37|253.74|252.14|253.97|252.37|253.51|251.91|0
1649238370000|2022-04-06 09:46:10|253.51|251.91|253.74|252.14|253.74|252.14|253.51|251.91|0
1649238380000|2022-04-06 09:46:20|253.97|252.37|254.2|252.6|254.2|252.6|253.97|252.37|0
1649238390000|2022-04-06 09:46:30|253.97|252.37|253.51|251.91|253.97|252.37|253.51|251.91|0
1649238400000|2022-04-06 09:46:40|253.27|251.67|253.27|251.67|253.27|251.67|253.27|251.67|0
1649238410000|2022-04-06 09:46:50|253.51|251.91|253.51|251.91|253.51|251.91|253.51|251.91|0
1649238420000|2022-04-06 09:47:00|253.74|252.14|253.74|252.14|254.08|252.48|253.74|252.14|0
1649238430000|2022-04-06 09:47:10|253.62|252.02|253.62|252.02|253.62|252.02|253.62|252.02|0
1649238440000|2022-04-06 09:47:20|253.74|252.14|253.74|252.14|253.74|252.14|253.62|252.02|0
1649238450000|2022-04-06 09:47:30|253.27|251.67|253.51|251.91|253.51|251.91|253.27|251.67|0
1649238460000|2022-04-06 09:47:40|253.27|251.67|253.97|252.37|253.97|252.37|253.27|251.67|0
1649238470000|2022-04-06 09:47:50|253.5|251.9|253.74|252.14|253.74|252.14|253.5|251.9|0
1649238480000|2022-04-06 09:48:00|253.5|251.9|253.27|251.67|253.5|251.9|253.27|251.67|0
1649238490000|2022-04-06 09:48:10|253.38|251.78|253.38|251.78|253.38|251.78|253.15|251.55|0
1649238500000|2022-04-06 09:48:20|253.5|251.9|253.5|251.9|253.5|251.9|253.5|251.9|0
1649238510000|2022-04-06 09:48:30|253.74|252.14|253.74|252.14|253.74|252.14|253.74|252.14|0
1649238520000|2022-04-06 09:48:40|253.5|251.9|253.5|251.9|253.61|252.01|253.27|251.67|0
1649238550000|2022-04-06 09:49:10|253.38|251.78|253.27|251.67|253.38|251.78|253.27|251.67|0
1649238560000|2022-04-06 09:49:20|253.04|251.44|253.27|251.67|253.27|251.67|253.04|251.44|0
1649238570000|2022-04-06 09:49:30|253.5|251.9|253.5|251.9|253.5|251.9|253.27|251.67|0
1649238580000|2022-04-06 09:49:40|253.04|251.44|253.04|251.44|253.04|251.44|252.81|251.21|0
1649238590000|2022-04-06 09:49:50|253.27|251.67|252.81|251.21|253.27|251.67|252.81|251.21|0
1649238600000|2022-04-06 09:50:00|252.12|250.52|251.65|250.05|252.12|250.52|251.65|250.05|0
1649238610000|2022-04-06 09:50:10|251.42|249.82|250.61|249.01|251.42|249.82|250.61|249.01|0
1649238620000|2022-04-06 09:50:20|250.73|249.13|250.73|249.13|250.96|249.36|250.73|249.13|0
1649238630000|2022-04-06 09:50:30|250.5|248.9|251.42|249.82|251.42|249.82|250.5|248.9|0
1649238640000|2022-04-06 09:50:40|251.88|250.28|251.42|249.82|251.88|250.28|251.42|249.82|0
1649238650000|2022-04-06 09:50:50|251.65|250.05|251.42|249.82|251.65|250.05|251.19|249.59|0
1649238660000|2022-04-06 09:51:00|251.65|250.05|251.19|249.59|251.65|250.05|251.19|249.59|0
1649238670000|2022-04-06 09:51:10|251.42|249.82|251.88|250.28|251.88|250.28|251.42|249.82|0
1649238690000|2022-04-06 09:51:30|252.11|250.51|252.11|250.51|252.11|250.51|251.88|250.28|0
1649238700000|2022-04-06 09:51:40|252.46|250.86|252.81|251.21|252.81|251.21|252.34|250.74|0
1649238710000|2022-04-06 09:51:50|252.34|250.74|252.34|250.74|252.58|250.98|252.34|250.74|0
1649238720000|2022-04-06 09:52:00|252.11|250.51|252.11|250.51|252.34|250.74|252.11|250.51|0
1649238730000|2022-04-06 09:52:10|252.34|250.74|251.99|250.39|252.34|250.74|251.88|250.28|0
1649238740000|2022-04-06 09:52:20|252.11|250.51|252.11|250.51|252.11|250.51|251.88|250.28|0
1649238750000|2022-04-06 09:52:30|251.88|250.28|252.34|250.74|252.34|250.74|251.88|250.28|0
1649238760000|2022-04-06 09:52:40|252.11|250.51|252.11|250.51|252.22|250.62|252.11|250.51|0
1649238780000|2022-04-06 09:53:00|252.34|250.74|252.57|250.97|252.81|251.21|252.34|250.74|0
1649238790000|2022-04-06 09:53:10|252.81|251.21|252.11|250.51|252.81|251.21|252.11|250.51|0
1649238800000|2022-04-06 09:53:20|252.34|250.74|252.11|250.51|252.34|250.74|252.11|250.51|0
1649238810000|2022-04-06 09:53:30|252.34|250.74|252.57|250.97|252.57|250.97|252.34|250.74|0
1649238820000|2022-04-06 09:53:40|252.34|250.74|252.34|250.74|252.34|250.74|252.11|250.51|0
1649238830000|2022-04-06 09:53:50|252.57|250.97|252.8|251.2|252.8|251.2|252.57|250.97|0
1649238840000|2022-04-06 09:54:00|252.57|250.97|252.34|250.74|252.57|250.97|252.34|250.74|0
1649238850000|2022-04-06 09:54:10|252.11|250.51|252.8|251.2|252.8|251.2|252.11|250.51|0
1649238860000|2022-04-06 09:54:20|252.57|250.97|252.8|251.2|252.8|251.2|252.57|250.97|0
1649238870000|2022-04-06 09:54:30|252.57|250.97|252.57|250.97|252.57|250.97|252.57|250.97|0
1649238880000|2022-04-06 09:54:40|252.8|251.2|253.03|251.43|253.03|251.43|252.8|251.2|0
1649238890000|2022-04-06 09:54:50|252.57|250.97|252.34|250.74|252.57|250.97|252.34|250.74|0
1649238900000|2022-04-06 09:55:00|252.45|250.85|252.57|250.97|252.57|250.97|252.45|250.85|0
1649238910000|2022-04-06 09:55:10|252.8|251.2|252.91|251.31|252.91|251.31|252.8|251.2|0
1649238920000|2022-04-06 09:55:20|252.45|250.85|252.57|250.97|252.8|251.2|252.45|250.85|0
1649238930000|2022-04-06 09:55:30|252.8|251.2|253.03|251.43|253.03|251.43|252.8|251.2|0
1649238940000|2022-04-06 09:55:40|253.27|251.67|253.5|251.9|253.5|251.9|253.27|251.67|0
1649238950000|2022-04-06 09:55:50|253.73|252.13|253.73|252.13|253.73|252.13|253.73|252.13|0
1649238960000|2022-04-06 09:56:00|254.07|252.47|254.65|253.05|254.65|253.05|254.07|252.47|0
1649238970000|2022-04-06 09:56:10|254.76|253.16|254.88|253.28|254.88|253.28|254.76|253.16|0
1649238980000|2022-04-06 09:56:20|254.42|252.82|254.65|253.05|254.65|253.05|254.42|252.82|0
1649238990000|2022-04-06 09:56:30|254.53|252.93|254.65|253.05|254.65|253.05|254.53|252.93|0
1649239000000|2022-04-06 09:56:40|254.88|253.28|254.88|253.28|254.88|253.28|254.88|253.28|0
1649239010000|2022-04-06 09:56:50|255.12|253.52|254.88|253.28|255.12|253.52|254.88|253.28|0
1649239030000|2022-04-06 09:57:10|255.12|253.52|255.58|253.98|255.58|253.98|255.12|253.52|0
1649239040000|2022-04-06 09:57:20|255.81|254.21|255.81|254.21|256.04|254.44|255.81|254.21|0
1649239050000|2022-04-06 09:57:30|255.58|253.98|255.23|253.63|255.58|253.98|255.23|253.63|0
1649239060000|2022-04-06 09:57:40|255.35|253.75|255.81|254.21|255.81|254.21|255.35|253.75|0
1649239070000|2022-04-06 09:57:50|256.27|254.67|256.27|254.67|256.51|254.91|256.27|254.67|0
1649239080000|2022-04-06 09:58:00|256.51|254.91|256.74|255.14|256.74|255.14|256.51|254.91|0
1649239090000|2022-04-06 09:58:10|256.62|255.02|256.5|254.9|256.74|255.14|256.5|254.9|0
1649239100000|2022-04-06 09:58:20|256.74|255.14|256.5|254.9|256.74|255.14|256.5|254.9|0
1649239110000|2022-04-06 09:58:30|256.38|254.78|256.5|254.9|256.5|254.9|256.38|254.78|0
1649239120000|2022-04-06 09:58:40|256.74|255.14|256.74|255.14|256.74|255.14|256.74|255.14|0
1649239140000|2022-04-06 09:59:00|256.97|255.37|256.74|255.14|256.97|255.37|256.74|255.14|0
1649239150000|2022-04-06 09:59:10|256.85|255.25|256.97|255.37|256.97|255.37|256.85|255.25|0
1649239160000|2022-04-06 09:59:20|257.2|255.6|257.2|255.6|257.2|255.6|257.2|255.6|0
1649239170000|2022-04-06 09:59:30|257.31|255.71|257.9|256.3|257.9|256.3|257.31|255.71|0
1649239180000|2022-04-06 09:59:40|257.66|256.06|257.66|256.06|257.66|256.06|257.66|256.06|0
1649239190000|2022-04-06 09:59:50|257.43|255.83|257.43|255.83|257.43|255.83|257.43|255.83|0
1649239200000|2022-04-06 10:00:00|257.31|255.71|257.31|255.71|257.31|255.71|257.31|255.71|0
1649239210000|2022-04-06 10:00:10|257.43|255.83|257.9|256.3|257.9|256.3|257.43|255.83|0
1649239220000|2022-04-06 10:00:20|257.66|256.06|257.9|256.3|257.9|256.3|257.66|256.06|0
1649239230000|2022-04-06 10:00:30|257.66|256.06|257.66|256.06|257.9|256.3|257.66|256.06|0
1649239240000|2022-04-06 10:00:40|257.43|255.83|257.2|255.6|257.43|255.83|257.2|255.6|0
1649239250000|2022-04-06 10:00:50|256.97|255.37|256.97|255.37|256.97|255.37|256.97|255.37|0
1649239260000|2022-04-06 10:01:00|256.73|255.13|256.5|254.9|256.73|255.13|256.5|254.9|0
1649239270000|2022-04-06 10:01:10|256.38|254.78|256.38|254.78|256.38|254.78|256.38|254.78|0
1649239280000|2022-04-06 10:01:20|256.5|254.9|256.5|254.9|256.5|254.9|256.38|254.78|0
1649239290000|2022-04-06 10:01:30|256.73|255.13|256.73|255.13|256.73|255.13|256.73|255.13|0
1649239300000|2022-04-06 10:01:40|256.5|254.9|256.61|255.01|256.61|255.01|256.5|254.9|0
1649239310000|2022-04-06 10:01:50|256.73|255.13|256.5|254.9|256.73|255.13|256.5|254.9|0
1649239330000|2022-04-06 10:02:10|256.27|254.67|256.5|254.9|256.5|254.9|256.27|254.67|0
1649239350000|2022-04-06 10:02:30|256.61|255.01|256.73|255.13|256.73|255.13|256.61|255.01|0
1649239360000|2022-04-06 10:02:40|256.5|254.9|256.5|254.9|256.5|254.9|256.5|254.9|0
1649239370000|2022-04-06 10:02:50|256.38|254.78|256.27|254.67|256.38|254.78|256.27|254.67|0
1649239380000|2022-04-06 10:03:00|256.38|254.78|256.27|254.67|256.38|254.78|256.27|254.67|0
1649239390000|2022-04-06 10:03:10|256.04|254.44|256.04|254.44|256.04|254.44|256.04|254.44|0
1649239400000|2022-04-06 10:03:20|256.27|254.67|256.27|254.67|256.27|254.67|256.27|254.67|0
1649239420000|2022-04-06 10:03:40|256.38|254.78|256.38|254.78|256.5|254.9|256.38|254.78|0
1649239430000|2022-04-06 10:03:50|256.5|254.9|256.27|254.67|256.5|254.9|256.27|254.67|0
1649239440000|2022-04-06 10:04:00|256.5|254.9|256.96|255.36|257.2|255.6|256.5|254.9|0
1649239450000|2022-04-06 10:04:10|257.07|255.47|256.5|254.9|257.07|255.47|256.5|254.9|0
1649239460000|2022-04-06 10:04:20|256.61|255.01|256.96|255.36|256.96|255.36|256.61|255.01|0
1649239470000|2022-04-06 10:04:30|257.19|255.59|257.43|255.83|257.43|255.83|257.19|255.59|0
1649239480000|2022-04-06 10:04:40|256.96|255.36|257.07|255.47|257.07|255.47|256.96|255.36|0
1649239490000|2022-04-06 10:04:50|256.96|255.36|257.19|255.59|257.19|255.59|256.96|255.36|0
1649239500000|2022-04-06 10:05:00|257.43|255.83|257.66|256.06|257.66|256.06|257.43|255.83|0
1649239510000|2022-04-06 10:05:10|257.54|255.94|257.19|255.59|257.54|255.94|257.19|255.59|0
1649239520000|2022-04-06 10:05:20|256.96|255.36|256.96|255.36|256.96|255.36|256.73|255.13|0
1649239530000|2022-04-06 10:05:30|257.19|255.59|256.96|255.36|257.19|255.59|256.96|255.36|0
1649239540000|2022-04-06 10:05:40|256.73|255.13|256.73|255.13|256.73|255.13|256.73|255.13|0
1649239550000|2022-04-06 10:05:50|256.96|255.36|257.19|255.59|257.19|255.59|256.96|255.36|0
1649239560000|2022-04-06 10:06:00|257.54|255.94|257.42|255.82|257.54|255.94|257.42|255.82|0
1649239570000|2022-04-06 10:06:10|257.66|256.06|257.66|256.06|257.66|256.06|257.42|255.82|0
1649239580000|2022-04-06 10:06:20|257.42|255.82|257.42|255.82|257.42|255.82|257.42|255.82|0
1649239590000|2022-04-06 10:06:30|257.19|255.59|256.96|255.36|257.19|255.59|256.96|255.36|0
1649239600000|2022-04-06 10:06:40|256.73|255.13|256.96|255.36|256.96|255.36|256.73|255.13|0
1649239610000|2022-04-06 10:06:50|256.84|255.24|256.96|255.36|256.96|255.36|256.73|255.13|0
1649239620000|2022-04-06 10:07:00|256.73|255.13|256.96|255.36|257.19|255.59|256.73|255.13|0
1649239630000|2022-04-06 10:07:10|257.19|255.59|257.42|255.82|257.42|255.82|256.96|255.36|0
1649239640000|2022-04-06 10:07:20|257.3|255.7|256.96|255.36|257.42|255.82|256.96|255.36|0
1649239650000|2022-04-06 10:07:30|257.19|255.59|257.19|255.59|257.19|255.59|257.07|255.47|0
1649239660000|2022-04-06 10:07:40|257.42|255.82|257.42|255.82|257.42|255.82|257.42|255.82|0
1649239670000|2022-04-06 10:07:50|257.53|255.93|257.42|255.82|257.53|255.93|257.42|255.82|0
1649239680000|2022-04-06 10:08:00|257.53|255.93|257.42|255.82|257.53|255.93|257.42|255.82|0
1649239690000|2022-04-06 10:08:10|257.19|255.59|256.73|255.13|257.19|255.59|256.73|255.13|0
1649239700000|2022-04-06 10:08:20|256.96|255.36|256.96|255.36|256.96|255.36|256.73|255.13|0
1649239720000|2022-04-06 10:08:40|256.84|255.24|256.96|255.36|256.96|255.36|256.84|255.24|0
1649239730000|2022-04-06 10:08:50|256.73|255.13|256.96|255.36|256.96|255.36|256.73|255.13|0
1649239740000|2022-04-06 10:09:00|256.84|255.24|256.96|255.36|256.96|255.36|256.84|255.24|0
1649239760000|2022-04-06 10:09:20|256.84|255.24|256.73|255.13|256.84|255.24|256.73|255.13|0
1649239770000|2022-04-06 10:09:30|256.84|255.24|256.73|255.13|256.84|255.24|256.73|255.13|0
1649239780000|2022-04-06 10:09:40|256.72|255.12|256.72|255.12|256.72|255.12|256.72|255.12|0
1649239790000|2022-04-06 10:09:50|256.96|255.36|256.72|255.12|256.96|255.36|256.72|255.12|0
1649239800000|2022-04-06 10:10:00|256.6|255|256.49|254.89|256.6|255|256.49|254.89|0
1649239810000|2022-04-06 10:10:10|256.6|255|256.72|255.12|256.96|255.36|256.6|255|0
1649239820000|2022-04-06 10:10:20|257.19|255.59|256.72|255.12|257.19|255.59|256.72|255.12|0
1649239830000|2022-04-06 10:10:30|257.19|255.59|257.19|255.59|257.19|255.59|257.19|255.59|0
1649239840000|2022-04-06 10:10:40|257.07|255.47|257.07|255.47|257.07|255.47|257.07|255.47|0
1649239850000|2022-04-06 10:10:50|256.96|255.36|256.96|255.36|256.96|255.36|256.96|255.36|0
1649239870000|2022-04-06 10:11:10|256.72|255.12|256.72|255.12|256.72|255.12|256.72|255.12|0
1649239880000|2022-04-06 10:11:20|256.49|254.89|256.96|255.36|256.96|255.36|256.49|254.89|0
1649239890000|2022-04-06 10:11:30|255.33|253.73|253.48|251.88|255.33|253.73|253.48|251.88|0
1649239900000|2022-04-06 10:11:40|254.41|252.81|253.94|252.34|254.41|252.81|253.94|252.34|0
1649239910000|2022-04-06 10:11:50|253.71|252.11|253.71|252.11|253.94|252.34|253.71|252.11|0
1649239920000|2022-04-06 10:12:00|253.48|251.88|253.48|251.88|253.82|252.22|253.48|251.88|0
1649239930000|2022-04-06 10:12:10|253.71|252.11|253.71|252.11|253.71|252.11|253.59|251.99|0
1649239940000|2022-04-06 10:12:20|253.94|252.34|253.94|252.34|253.94|252.34|253.94|252.34|0
1649239950000|2022-04-06 10:12:30|253.48|251.88|254.17|252.57|254.17|252.57|253.48|251.88|0
1649239960000|2022-04-06 10:12:40|254.28|252.68|254.28|252.68|254.28|252.68|254.28|252.68|0
1649239970000|2022-04-06 10:12:50|254.17|252.57|253.48|251.88|254.17|252.57|253.48|251.88|0
1649239980000|2022-04-06 10:13:00|253.59|251.99|253.48|251.88|253.59|251.99|253.25|251.65|0
1649239990000|2022-04-06 10:13:10|253.71|252.11|253.94|252.34|254.05|252.45|253.71|252.11|0
1649240000000|2022-04-06 10:13:20|253.71|252.11|254.17|252.57|254.17|252.57|253.71|252.11|0
1649240010000|2022-04-06 10:13:30|254.05|252.45|254.17|252.57|254.17|252.57|254.05|252.45|0
1649240020000|2022-04-06 10:13:40|254.28|252.68|254.4|252.8|254.4|252.8|254.28|252.68|0
1649240030000|2022-04-06 10:13:50|254.17|252.57|254.4|252.8|254.4|252.8|253.94|252.34|0
1649240040000|2022-04-06 10:14:00|254.17|252.57|253.48|251.88|254.17|252.57|253.48|251.88|0
1649240050000|2022-04-06 10:14:10|253.71|252.11|253.59|251.99|253.71|252.11|253.59|251.99|0
1649240060000|2022-04-06 10:14:20|253.48|251.88|253.71|252.11|253.71|252.11|253.48|251.88|0
1649240070000|2022-04-06 10:14:30|253.82|252.22|253.71|252.11|253.82|252.22|253.71|252.11|0
1649240080000|2022-04-06 10:14:40|253.48|251.88|253.71|252.11|253.71|252.11|253.48|251.88|0
1649240090000|2022-04-06 10:14:50|253.48|251.88|253.24|251.64|253.48|251.88|253.24|251.64|0
1649240100000|2022-04-06 10:15:00|252.78|251.18|252.55|250.95|252.78|251.18|252.32|250.72|0
1649240110000|2022-04-06 10:15:10|252.43|250.83|253.24|251.64|253.24|251.64|252.32|250.72|0
1649240120000|2022-04-06 10:15:20|253.48|251.88|253.01|251.41|253.48|251.88|253.01|251.41|0
1649240130000|2022-04-06 10:15:30|252.78|251.18|253.24|251.64|253.24|251.64|252.78|251.18|0
1649240140000|2022-04-06 10:15:40|253.47|251.87|253.47|251.87|253.47|251.87|253.24|251.64|0
1649240150000|2022-04-06 10:15:50|253.71|252.11|253.47|251.87|253.94|252.34|253.47|251.87|0
1649240160000|2022-04-06 10:16:00|253.24|251.64|252.55|250.95|253.35|251.75|252.55|250.95|0
1649240170000|2022-04-06 10:16:10|252.78|251.18|253.01|251.41|253.01|251.41|252.78|251.18|0
1649240180000|2022-04-06 10:16:20|253.24|251.64|253.24|251.64|253.47|251.87|253.24|251.64|0
1649240190000|2022-04-06 10:16:30|253.47|251.87|253.47|251.87|253.71|252.11|253.47|251.87|0
1649240200000|2022-04-06 10:16:40|253.24|251.64|252.43|250.83|253.24|251.64|252.43|250.83|0
1649240210000|2022-04-06 10:16:50|252.55|250.95|251.97|250.37|252.55|250.95|251.86|250.26|0
1649240220000|2022-04-06 10:17:00|252.09|250.49|251.62|250.02|252.09|250.49|251.62|250.02|0
1649240230000|2022-04-06 10:17:10|251.39|249.79|251.39|249.79|251.62|250.02|251.39|249.79|0
1649240240000|2022-04-06 10:17:20|251.16|249.56|250.58|248.98|251.16|249.56|250.47|248.87|0
1649240250000|2022-04-06 10:17:30|250.24|248.64|250.24|248.64|250.24|248.64|249.89|248.29|0
1649240260000|2022-04-06 10:17:40|250.01|248.41|250.7|249.1|250.7|249.1|250.01|248.41|0
1649240270000|2022-04-06 10:17:50|250.93|249.33|250.7|249.1|250.93|249.33|250.7|249.1|0
1649240280000|2022-04-06 10:18:00|250.93|249.33|251.16|249.56|251.39|249.79|250.93|249.33|0
1649240290000|2022-04-06 10:18:10|251.62|250.02|251.85|250.25|251.85|250.25|251.62|250.02|0
1649240300000|2022-04-06 10:18:20|251.96|250.36|251.85|250.25|251.96|250.36|251.73|250.13|0
1649240310000|2022-04-06 10:18:30|252.08|250.48|251.96|250.36|252.08|250.48|251.96|250.36|0
1649240320000|2022-04-06 10:18:40|251.62|250.02|250.93|249.33|251.62|250.02|250.93|249.33|0
1649240330000|2022-04-06 10:18:50|251.5|249.9|251.16|249.56|251.5|249.9|251.16|249.56|0
1649240340000|2022-04-06 10:19:00|250.93|249.33|251.39|249.79|251.39|249.79|250.93|249.33|0
1649240350000|2022-04-06 10:19:10|251.27|249.67|251.39|249.79|251.5|249.9|251.27|249.67|0
1649240360000|2022-04-06 10:19:20|250.93|249.33|251.16|249.56|251.16|249.56|250.93|249.33|0
1649240370000|2022-04-06 10:19:30|251.39|249.79|251.39|249.79|251.39|249.79|251.27|249.67|0
1649240380000|2022-04-06 10:19:40|250.93|249.33|250.93|249.33|250.93|249.33|250.93|249.33|0
1649240390000|2022-04-06 10:19:50|251.16|249.56|251.39|249.79|251.39|249.79|251.16|249.56|0
1649240400000|2022-04-06 10:20:00|251.62|250.02|251.16|249.56|251.62|250.02|251.16|249.56|0
1649240410000|2022-04-06 10:20:10|250.93|249.33|250.93|249.33|250.93|249.33|250.93|249.33|0
1649240420000|2022-04-06 10:20:20|250.7|249.1|250.7|249.1|250.7|249.1|250.47|248.87|0
1649240430000|2022-04-06 10:20:30|250.58|248.98|250.47|248.87|250.58|248.98|250.47|248.87|0
1649240440000|2022-04-06 10:20:40|250.58|248.98|250.7|249.1|250.7|249.1|250.58|248.98|0
1649240450000|2022-04-06 10:20:50|250.81|249.21|250.93|249.33|250.93|249.33|250.81|249.21|0
1649240460000|2022-04-06 10:21:00|250.7|249.1|250.35|248.75|250.7|249.1|250.24|248.64|0
1649240470000|2022-04-06 10:21:10|250.23|248.63|250.23|248.63|250.35|248.75|250.23|248.63|0
1649240480000|2022-04-06 10:21:20|249.55|247.95|250.06|248.46|250.06|248.46|249.55|247.95|0
1649240490000|2022-04-06 10:21:30|249.83|248.23|250.12|248.52|250.12|248.52|249.6|248|0
1649240500000|2022-04-06 10:21:40|250|248.4|250.12|248.52|250.12|248.52|250|248.4|0
1649240510000|2022-04-06 10:21:50|250.23|248.63|250.23|248.63|250.23|248.63|250.23|248.63|0
1649240520000|2022-04-06 10:22:00|250.35|248.75|251.27|249.67|251.5|249.9|250.35|248.75|0
1649240530000|2022-04-06 10:22:10|251.5|249.9|251.27|249.67|251.5|249.9|251.27|249.67|0
1649240540000|2022-04-06 10:22:20|251.04|249.44|251.04|249.44|251.04|249.44|250.81|249.21|0
1649240550000|2022-04-06 10:22:30|251.27|249.67|251.27|249.67|251.27|249.67|251.04|249.44|0
1649240560000|2022-04-06 10:22:40|251.5|249.9|251.38|249.78|251.5|249.9|251.38|249.78|0
1649240570000|2022-04-06 10:22:50|251.27|249.67|251.15|249.55|251.27|249.67|251.04|249.44|0
1649240580000|2022-04-06 10:23:00|251.04|249.44|251.27|249.67|251.27|249.67|251.04|249.44|0
1649240590000|2022-04-06 10:23:10|251.5|249.9|251.73|250.13|251.73|250.13|251.27|249.67|0
1649240600000|2022-04-06 10:23:20|251.97|250.37|251.73|250.13|251.97|250.37|251.73|250.13|0
1649240610000|2022-04-06 10:23:30|251.97|250.37|251.96|250.36|251.97|250.37|251.73|250.13|0
1649240620000|2022-04-06 10:23:40|252.2|250.6|252.2|250.6|252.2|250.6|252.2|250.6|0
1649240630000|2022-04-06 10:23:50|251.73|250.13|251.5|249.9|251.73|250.13|251.5|249.9|0
1649240640000|2022-04-06 10:24:00|251.96|250.36|251.84|250.24|251.96|250.36|251.84|250.24|0
1649240650000|2022-04-06 10:24:10|251.96|250.36|251.96|250.36|251.96|250.36|251.96|250.36|0
1649240660000|2022-04-06 10:24:20|251.73|250.13|251.73|250.13|251.96|250.36|251.73|250.13|0
1649240670000|2022-04-06 10:24:30|251.96|250.36|252.43|250.83|252.43|250.83|251.96|250.36|0
1649240680000|2022-04-06 10:24:40|252.66|251.06|252.66|251.06|252.66|251.06|252.54|250.94|0
1649240690000|2022-04-06 10:24:50|252.89|251.29|252.66|251.06|252.89|251.29|252.66|251.06|0
1649240700000|2022-04-06 10:25:00|252.43|250.83|252.43|250.83|252.43|250.83|252.43|250.83|0
1649240710000|2022-04-06 10:25:10|252.66|251.06|252.89|251.29|252.89|251.29|252.66|251.06|0
1649240720000|2022-04-06 10:25:20|252.66|251.06|252.89|251.29|252.89|251.29|252.66|251.06|0
1649240730000|2022-04-06 10:25:30|252.77|251.17|252.66|251.06|252.77|251.17|252.66|251.06|0
1649240750000|2022-04-06 10:25:50|252.54|250.94|252.43|250.83|252.54|250.94|252.43|250.83|0
1649240760000|2022-04-06 10:26:00|252.3|250.7|252.19|250.59|252.3|250.7|252.19|250.59|0
1649240770000|2022-04-06 10:26:10|251.96|250.36|251.96|250.36|251.96|250.36|251.96|250.36|0
1649240780000|2022-04-06 10:26:20|252.19|250.59|252.19|250.59|252.19|250.59|252.19|250.59|0
1649240790000|2022-04-06 10:26:30|252.42|250.82|252.3|250.7|252.42|250.82|252.3|250.7|0
1649240800000|2022-04-06 10:26:40|252.42|250.82|252.19|250.59|252.42|250.82|252.19|250.59|0
1649240810000|2022-04-06 10:26:50|252.42|250.82|252.77|251.17|252.77|251.17|252.42|250.82|0
1649240820000|2022-04-06 10:27:00|252.89|251.29|252.66|251.06|252.89|251.29|252.66|251.06|0
1649240830000|2022-04-06 10:27:10|252.89|251.29|252.77|251.17|252.89|251.29|252.77|251.17|0
1649240840000|2022-04-06 10:27:20|252.66|251.06|252.65|251.05|252.66|251.06|252.65|251.05|0
1649240850000|2022-04-06 10:27:30|252.53|250.93|252.65|251.05|252.65|251.05|252.53|250.93|0
1649240860000|2022-04-06 10:27:40|252.53|250.93|252.42|250.82|252.65|251.05|252.42|250.82|0
1649240870000|2022-04-06 10:27:50|252.19|250.59|252.3|250.7|252.3|250.7|252.19|250.59|0
1649240880000|2022-04-06 10:28:00|252.42|250.82|252.3|250.7|252.42|250.82|252.3|250.7|0
1649240890000|2022-04-06 10:28:10|252.42|250.82|252.65|251.05|252.65|251.05|252.42|250.82|0
1649240900000|2022-04-06 10:28:20|252.89|251.29|253.12|251.52|253.12|251.52|252.89|251.29|0
1649240910000|2022-04-06 10:28:30|252.89|251.29|252.89|251.29|252.89|251.29|252.89|251.29|0
1649240920000|2022-04-06 10:28:40|253.12|251.52|252.53|250.93|253.12|251.52|252.53|250.93|0
1649240930000|2022-04-06 10:28:50|252.65|251.05|252.42|250.82|252.65|251.05|252.42|250.82|0
1649240940000|2022-04-06 10:29:00|252.3|250.7|251.73|250.13|252.3|250.7|251.73|250.13|0
1649240950000|2022-04-06 10:29:10|251.96|250.36|251.96|250.36|251.96|250.36|251.96|250.36|0
1649240960000|2022-04-06 10:29:20|252.19|250.59|253.12|251.52|253.23|251.63|252.19|250.59|0
1649240970000|2022-04-06 10:29:30|252.88|251.28|253.81|252.21|253.81|252.21|252.88|251.28|0
1649240980000|2022-04-06 10:29:40|253.58|251.98|253.58|251.98|253.58|251.98|253.35|251.75|0
1649241000000|2022-04-06 10:30:00|253.35|251.75|252.88|251.28|253.35|251.75|252.88|251.28|0
1649241010000|2022-04-06 10:30:10|252.65|251.05|252.42|250.82|252.65|251.05|252.42|250.82|0
1649241020000|2022-04-06 10:30:20|252.19|250.59|252.42|250.82|252.42|250.82|252.19|250.59|0
1649241030000|2022-04-06 10:30:30|252.19|250.59|251.96|250.36|252.19|250.59|251.96|250.36|0
1649241040000|2022-04-06 10:30:40|251.61|250.01|251.26|249.66|251.61|250.01|251.26|249.66|0
1649241050000|2022-04-06 10:30:50|251.03|249.43|250.8|249.2|251.03|249.43|250.8|249.2|0
1649241060000|2022-04-06 10:31:00|250.57|248.97|250.57|248.97|250.57|248.97|250.34|248.74|0
1649241070000|2022-04-06 10:31:10|250.34|248.74|250.57|248.97|250.57|248.97|250.34|248.74|0
1649241080000|2022-04-06 10:31:20|250.34|248.74|250.34|248.74|250.45|248.85|250.34|248.74|0
1649241090000|2022-04-06 10:31:30|251.03|249.43|250.91|249.31|251.03|249.43|250.91|249.31|0
1649241100000|2022-04-06 10:31:40|251.03|249.43|250.8|249.2|251.03|249.43|250.8|249.2|0
1649241110000|2022-04-06 10:31:50|251.26|249.66|251.72|250.12|251.72|250.12|251.26|249.66|0
1649241120000|2022-04-06 10:32:00|251.49|249.89|251.49|249.89|251.49|249.89|251.49|249.89|0
1649241130000|2022-04-06 10:32:10|251.72|250.12|251.26|249.66|251.72|250.12|251.26|249.66|0
1649241140000|2022-04-06 10:32:20|251.49|249.89|251.49|249.89|251.49|249.89|251.26|249.66|0
1649241150000|2022-04-06 10:32:30|251.37|249.77|251.6|250|251.72|250.12|251.37|249.77|0
1649241160000|2022-04-06 10:32:40|251.72|250.12|251.96|250.36|251.96|250.36|251.72|250.12|0
1649241170000|2022-04-06 10:32:50|251.72|250.12|251.72|250.12|251.95|250.35|251.72|250.12|0
1649241180000|2022-04-06 10:33:00|251.95|250.35|251.72|250.12|252.19|250.59|251.72|250.12|0
1649241190000|2022-04-06 10:33:10|251.49|249.89|251.49|249.89|251.49|249.89|251.49|249.89|0
1649241200000|2022-04-06 10:33:20|251.26|249.66|251.49|249.89|251.49|249.89|251.26|249.66|0
1649241210000|2022-04-06 10:33:30|251.37|249.77|251.26|249.66|251.37|249.77|251.26|249.66|0
1649241220000|2022-04-06 10:33:40|251.03|249.43|251.03|249.43|251.03|249.43|251.03|249.43|0
1649241230000|2022-04-06 10:33:50|251.26|249.66|251.26|249.66|251.26|249.66|251.03|249.43|0
1649241250000|2022-04-06 10:34:10|251.14|249.54|251.26|249.66|251.49|249.89|251.14|249.54|0
1649241260000|2022-04-06 10:34:20|251.49|249.89|251.72|250.12|251.72|250.12|251.49|249.89|0
1649241270000|2022-04-06 10:34:30|251.95|250.35|251.72|250.12|251.95|250.35|251.72|250.12|0
1649241280000|2022-04-06 10:34:40|251.49|249.89|251.72|250.12|251.72|250.12|251.49|249.89|0
1649241290000|2022-04-06 10:34:50|251.49|249.89|251.49|249.89|251.49|249.89|251.49|249.89|0
1649241300000|2022-04-06 10:35:00|251.72|250.12|251.49|249.89|251.72|250.12|251.49|249.89|0
1649241320000|2022-04-06 10:35:20|251.72|250.12|251.72|250.12|251.95|250.35|251.72|250.12|0
1649241340000|2022-04-06 10:35:40|251.49|249.89|251.49|249.89|251.49|249.89|251.49|249.89|0
1649241350000|2022-04-06 10:35:50|251.72|250.12|251.26|249.66|251.72|250.12|251.26|249.66|0
1649241360000|2022-04-06 10:36:00|250.8|249.2|250.8|249.2|250.8|249.2|250.8|249.2|0
1649241370000|2022-04-06 10:36:10|251.03|249.43|251.95|250.35|251.95|250.35|251.03|249.43|0
1649241380000|2022-04-06 10:36:20|251.72|250.12|251.72|250.12|251.72|250.12|251.72|250.12|0
1649241390000|2022-04-06 10:36:30|251.49|249.89|251.49|249.89|251.72|250.12|251.49|249.89|0
1649241400000|2022-04-06 10:36:40|251.26|249.66|251.72|250.12|251.72|250.12|251.26|249.66|0
1649241410000|2022-04-06 10:36:50|251.6|250|251.72|250.12|251.72|250.12|251.6|250|0
1649241420000|2022-04-06 10:37:00|251.6|250|251.03|249.43|251.6|250|251.03|249.43|0
1649241430000|2022-04-06 10:37:10|250.91|249.31|250.56|248.96|250.91|249.31|250.56|248.96|0
1649241440000|2022-04-06 10:37:20|250.79|249.19|250.79|249.19|250.79|249.19|250.79|249.19|0
1649241450000|2022-04-06 10:37:30|250.56|248.96|250.33|248.73|250.56|248.96|250.33|248.73|0
1649241460000|2022-04-06 10:37:40|250.1|248.5|250.1|248.5|250.1|248.5|250.1|248.5|0
1649241480000|2022-04-06 10:38:00|249.87|248.27|249.87|248.27|249.87|248.27|249.64|248.04|0
1649241490000|2022-04-06 10:38:10|249.75|248.15|249.64|248.04|249.75|248.15|249.64|248.04|0
1649241510000|2022-04-06 10:38:30|250.1|248.5|250.1|248.5|250.33|248.73|250.1|248.5|0
1649241520000|2022-04-06 10:38:40|249.87|248.27|250.1|248.5|250.1|248.5|249.87|248.27|0
1649241530000|2022-04-06 10:38:50|249.87|248.27|250.33|248.73|250.33|248.73|249.87|248.27|0
1649241540000|2022-04-06 10:39:00|250.56|248.96|250.33|248.73|250.56|248.96|250.33|248.73|0
1649241560000|2022-04-06 10:39:20|250.1|248.5|250.33|248.73|250.33|248.73|250.1|248.5|0
1649241570000|2022-04-06 10:39:30|250.21|248.61|250.33|248.73|250.56|248.96|250.21|248.61|0
1649241580000|2022-04-06 10:39:40|250.56|248.96|250.79|249.19|250.79|249.19|250.56|248.96|0
1649241590000|2022-04-06 10:39:50|250.56|248.96|250.33|248.73|250.56|248.96|250.33|248.73|0
1649241600000|2022-04-06 10:40:00|250.1|248.5|250.1|248.5|250.1|248.5|250.1|248.5|0
1649241610000|2022-04-06 10:40:10|249.87|248.27|249.87|248.27|249.87|248.27|249.87|248.27|0
1649241620000|2022-04-06 10:40:20|250.1|248.5|250.1|248.5|250.1|248.5|249.87|248.27|0
1649241630000|2022-04-06 10:40:30|249.87|248.27|249.17|247.57|249.87|248.27|249.17|247.57|0
1649241640000|2022-04-06 10:40:40|249.4|247.8|249.17|247.57|249.4|247.8|249.17|247.57|0
1649241650000|2022-04-06 10:40:50|249.4|247.8|249.4|247.8|249.4|247.8|249.4|247.8|0
1649241660000|2022-04-06 10:41:00|249.17|247.57|249.4|247.8|249.4|247.8|249.17|247.57|0
1649241670000|2022-04-06 10:41:10|249.64|248.04|250.1|248.5|250.33|248.73|249.64|248.04|0
1649241680000|2022-04-06 10:41:20|250.33|248.73|250.1|248.5|250.56|248.96|250.1|248.5|0
1649241690000|2022-04-06 10:41:30|250.44|248.84|250.33|248.73|250.44|248.84|250.33|248.73|0
1649241700000|2022-04-06 10:41:40|250.56|248.96|249.98|248.38|250.56|248.96|249.98|248.38|0
1649241710000|2022-04-06 10:41:50|250.1|248.5|250.1|248.5|250.33|248.73|250.1|248.5|0
1649241720000|2022-04-06 10:42:00|250.33|248.73|250.33|248.73|250.56|248.96|250.33|248.73|0
1649241730000|2022-04-06 10:42:10|250.44|248.84|250.79|249.19|250.79|249.19|250.44|248.84|0
1649241740000|2022-04-06 10:42:20|250.56|248.96|250.56|248.96|250.79|249.19|250.56|248.96|0
1649241750000|2022-04-06 10:42:30|250.79|249.19|250.56|248.96|250.79|249.19|250.56|248.96|0
1649241760000|2022-04-06 10:42:40|251.02|249.42|251.02|249.42|251.02|249.42|251.02|249.42|0
1649241770000|2022-04-06 10:42:50|250.79|249.19|251.02|249.42|251.25|249.65|250.79|249.19|0
1649241780000|2022-04-06 10:43:00|251.25|249.65|251.25|249.65|251.25|249.65|251.25|249.65|0
1649241790000|2022-04-06 10:43:10|251.13|249.53|251.25|249.65|251.48|249.88|251.13|249.53|0
1649241800000|2022-04-06 10:43:20|251.02|249.42|251.02|249.42|251.02|249.42|251.02|249.42|0
1649241810000|2022-04-06 10:43:30|251.25|249.65|251.02|249.42|251.25|249.65|251.02|249.42|0
1649241820000|2022-04-06 10:43:40|251.25|249.65|251.25|249.65|251.25|249.65|251.02|249.42|0
1649241840000|2022-04-06 10:44:00|251.02|249.42|251.02|249.42|251.02|249.42|251.02|249.42|0
1649241850000|2022-04-06 10:44:10|250.79|249.19|250.79|249.19|250.79|249.19|250.79|249.19|0
1649241860000|2022-04-06 10:44:20|250.56|248.96|250.56|248.96|250.56|248.96|250.56|248.96|0
1649241870000|2022-04-06 10:44:30|250.67|249.07|250.79|249.19|250.79|249.19|250.67|249.07|0
1649241880000|2022-04-06 10:44:40|250.56|248.96|250.56|248.96|250.56|248.96|250.56|248.96|0
1649241890000|2022-04-06 10:44:50|250.55|248.95|250.79|249.19|250.79|249.19|250.55|248.95|0
1649241900000|2022-04-06 10:45:00|250.55|248.95|250.32|248.72|250.55|248.95|250.32|248.72|0
1649241910000|2022-04-06 10:45:10|250.55|248.95|250.79|249.19|250.79|249.19|250.32|248.72|0
1649241920000|2022-04-06 10:45:20|251.02|249.42|251.02|249.42|251.02|249.42|250.9|249.3|0
1649241930000|2022-04-06 10:45:30|250.79|249.19|250.55|248.95|250.79|249.19|250.55|248.95|0
1649241960000|2022-04-06 10:46:00|250.78|249.18|250.78|249.18|250.78|249.18|250.78|249.18|0
1649241970000|2022-04-06 10:46:10|251.02|249.42|251.02|249.42|251.02|249.42|251.02|249.42|0
1649241980000|2022-04-06 10:46:20|250.78|249.18|250.55|248.95|250.78|249.18|250.55|248.95|0
1649241990000|2022-04-06 10:46:30|250.66|249.06|249.86|248.26|250.66|249.06|249.86|248.26|0
1649242000000|2022-04-06 10:46:40|249.97|248.37|250.09|248.49|250.09|248.49|249.97|248.37|0
1649242010000|2022-04-06 10:46:50|249.86|248.26|249.86|248.26|249.86|248.26|249.86|248.26|0
1649242030000|2022-04-06 10:47:10|250.09|248.49|250.32|248.72|250.43|248.83|250.09|248.49|0
1649242040000|2022-04-06 10:47:20|250.09|248.49|250.32|248.72|250.32|248.72|250.09|248.49|0
1649242050000|2022-04-06 10:47:30|250.2|248.6|250.32|248.72|250.32|248.72|250.2|248.6|0
1649242060000|2022-04-06 10:47:40|250.55|248.95|250.32|248.72|250.55|248.95|250.32|248.72|0
1649242070000|2022-04-06 10:47:50|250.55|248.95|250.78|249.18|250.78|249.18|250.55|248.95|0
1649242080000|2022-04-06 10:48:00|250.55|248.95|250.55|248.95|250.55|248.95|250.32|248.72|0
1649242090000|2022-04-06 10:48:10|250.78|249.18|250.55|248.95|250.78|249.18|250.55|248.95|0
1649242100000|2022-04-06 10:48:20|250.43|248.83|250.43|248.83|250.43|248.83|250.43|248.83|0
1649242110000|2022-04-06 10:48:30|250.32|248.72|250.66|249.06|250.78|249.18|250.32|248.72|0
1649242120000|2022-04-06 10:48:40|250.55|248.95|250.09|248.49|250.55|248.95|250.09|248.49|0
1649242130000|2022-04-06 10:48:50|249.86|248.26|249.86|248.26|249.86|248.26|249.86|248.26|0
1649242160000|2022-04-06 10:49:20|249.74|248.14|249.86|248.26|249.86|248.26|249.74|248.14|0
1649242180000|2022-04-06 10:49:40|250.09|248.49|249.86|248.26|250.09|248.49|249.86|248.26|0
1649242190000|2022-04-06 10:49:50|249.63|248.03|249.63|248.03|249.63|248.03|249.63|248.03|0
1649242200000|2022-04-06 10:50:00|249.51|247.91|249.63|248.03|249.63|248.03|249.51|247.91|0
1649242210000|2022-04-06 10:50:10|249.51|247.91|249.51|247.91|249.51|247.91|249.51|247.91|0
1649242220000|2022-04-06 10:50:20|249.16|247.56|249.16|247.56|249.39|247.79|249.16|247.56|0
1649242230000|2022-04-06 10:50:30|249.39|247.79|249.62|248.02|249.62|248.02|249.39|247.79|0
1649242240000|2022-04-06 10:50:40|249.39|247.79|249.39|247.79|249.39|247.79|249.39|247.79|0
1649242250000|2022-04-06 10:50:50|249.16|247.56|249.39|247.79|249.39|247.79|249.16|247.56|0
1649242260000|2022-04-06 10:51:00|249.27|247.67|249.86|248.26|249.86|248.26|249.27|247.67|0
1649242270000|2022-04-06 10:51:10|249.74|248.14|249.86|248.26|249.86|248.26|249.74|248.14|0
1649242280000|2022-04-06 10:51:20|249.62|248.02|249.73|248.13|249.86|248.26|249.62|248.02|0
1649242290000|2022-04-06 10:51:30|249.85|248.25|249.62|248.02|249.85|248.25|249.62|248.02|0
1649242300000|2022-04-06 10:51:40|249.39|247.79|249.39|247.79|249.39|247.79|249.39|247.79|0
1649242310000|2022-04-06 10:51:50|249.62|248.02|249.85|248.25|249.85|248.25|249.62|248.02|0
1649242320000|2022-04-06 10:52:00|249.39|247.79|249.62|248.02|249.62|248.02|249.39|247.79|0
1649242330000|2022-04-06 10:52:10|249.85|248.25|249.85|248.25|249.85|248.25|249.85|248.25|0
1649242350000|2022-04-06 10:52:30|249.62|248.02|249.39|247.79|249.62|248.02|249.39|247.79|0
1649242360000|2022-04-06 10:52:40|249.62|248.02|249.85|248.25|249.85|248.25|249.62|248.02|0
1649242370000|2022-04-06 10:52:50|249.62|248.02|249.85|248.25|249.85|248.25|249.62|248.02|0
1649242380000|2022-04-06 10:53:00|249.73|248.13|249.62|248.02|249.73|248.13|249.62|248.02|0
1649242390000|2022-04-06 10:53:10|249.5|247.9|249.39|247.79|249.5|247.9|249.39|247.79|0
1649242400000|2022-04-06 10:53:20|249.16|247.56|249.16|247.56|249.16|247.56|249.16|247.56|0
1649242410000|2022-04-06 10:53:30|248.24|246.64|248.24|246.64|248.24|246.64|248.24|246.64|0
1649242420000|2022-04-06 10:53:40|248.01|246.41|248.01|246.41|248.01|246.41|247.78|246.18|0
1649242430000|2022-04-06 10:53:50|248.24|246.64|248.01|246.41|248.24|246.64|248.01|246.41|0
1649242440000|2022-04-06 10:54:00|248.24|246.64|248.35|246.75|248.35|246.75|248.24|246.64|0
1649242450000|2022-04-06 10:54:10|248.7|247.1|248.7|247.1|248.7|247.1|248.47|246.87|0
1649242460000|2022-04-06 10:54:20|248.47|246.87|248.47|246.87|248.47|246.87|248.47|246.87|0
1649242470000|2022-04-06 10:54:30|248.7|247.1|249.16|247.56|249.39|247.79|248.7|247.1|0
1649242480000|2022-04-06 10:54:40|249.39|247.79|249.39|247.79|249.39|247.79|249.16|247.56|0
1649242490000|2022-04-06 10:54:50|249.16|247.56|249.16|247.56|249.16|247.56|249.16|247.56|0
1649242500000|2022-04-06 10:55:00|248.93|247.33|248.7|247.1|249.04|247.44|248.7|247.1|0
1649242510000|2022-04-06 10:55:10|248.47|246.87|248.47|246.87|248.47|246.87|248.47|246.87|0
1649242520000|2022-04-06 10:55:20|248.35|246.75|248.24|246.64|248.35|246.75|248.24|246.64|0
1649242530000|2022-04-06 10:55:30|248|246.4|248.24|246.64|248.24|246.64|248|246.4|0
1649242540000|2022-04-06 10:55:40|248.47|246.87|248.47|246.87|248.47|246.87|248.47|246.87|0
1649242550000|2022-04-06 10:55:50|248.35|246.75|248.23|246.63|248.47|246.87|248.23|246.63|0
1649242560000|2022-04-06 10:56:00|248.35|246.75|248.23|246.63|248.47|246.87|248.23|246.63|0
1649242570000|2022-04-06 10:56:10|248.47|246.87|248.47|246.87|248.47|246.87|248.47|246.87|0
1649242580000|2022-04-06 10:56:20|248.7|247.1|248.46|246.86|248.7|247.1|248.46|246.86|0
1649242590000|2022-04-06 10:56:30|248.7|247.1|248.7|247.1|248.93|247.33|248.7|247.1|0
1649242600000|2022-04-06 10:56:40|249.16|247.56|249.16|247.56|249.16|247.56|249.16|247.56|0
1649242610000|2022-04-06 10:56:50|249.04|247.44|248.93|247.33|249.04|247.44|248.93|247.33|0
1649242620000|2022-04-06 10:57:00|249.16|247.56|249.16|247.56|249.16|247.56|249.16|247.56|0
1649242630000|2022-04-06 10:57:10|248.69|247.09|248.69|247.09|248.69|247.09|248.69|247.09|0
1649242650000|2022-04-06 10:57:30|248.81|247.21|249.62|248.02|249.62|248.02|248.81|247.21|0
1649242660000|2022-04-06 10:57:40|249.39|247.79|249.39|247.79|249.39|247.79|249.39|247.79|0
1649242670000|2022-04-06 10:57:50|249.62|248.02|249.62|248.02|249.62|248.02|249.5|247.9|0
1649242680000|2022-04-06 10:58:00|249.39|247.79|249.62|248.02|249.62|248.02|249.39|247.79|0
1649242690000|2022-04-06 10:58:10|249.85|248.25|249.85|248.25|249.85|248.25|249.85|248.25|0
1649242700000|2022-04-06 10:58:20|249.62|248.02|249.15|247.55|249.62|248.02|249.15|247.55|0
1649242710000|2022-04-06 10:58:30|248.92|247.32|249.15|247.55|249.15|247.55|248.92|247.32|0
1649242720000|2022-04-06 10:58:40|249.39|247.79|249.15|247.55|249.62|248.02|249.15|247.55|0
1649242730000|2022-04-06 10:58:50|249.62|248.02|249.62|248.02|249.85|248.25|249.62|248.02|0
1649242740000|2022-04-06 10:59:00|249.85|248.25|249.85|248.25|249.85|248.25|249.85|248.25|0
1649242750000|2022-04-06 10:59:10|249.38|247.78|249.38|247.78|249.38|247.78|249.38|247.78|0
1649242760000|2022-04-06 10:59:20|249.62|248.02|249.62|248.02|249.62|248.02|249.38|247.78|0
1649242770000|2022-04-06 10:59:30|249.38|247.78|248.8|247.2|249.38|247.78|248.8|247.2|0
1649242780000|2022-04-06 10:59:40|248.69|247.09|248.69|247.09|248.69|247.09|248.69|247.09|0
1649242790000|2022-04-06 10:59:50|248.92|247.32|248.92|247.32|248.92|247.32|248.92|247.32|0
1649242800000|2022-04-06 11:00:00|249.15|247.55|249.61|248.01|249.61|248.01|249.15|247.55|0
1649242810000|2022-04-06 11:00:10|249.85|248.25|249.85|248.25|250.08|248.48|249.85|248.25|0
1649242820000|2022-04-06 11:00:20|249.61|248.01|249.85|248.25|249.85|248.25|249.61|248.01|0
1649242830000|2022-04-06 11:00:30|249.61|248.01|249.61|248.01|249.61|248.01|249.38|247.78|0
1649242840000|2022-04-06 11:00:40|249.84|248.24|249.84|248.24|249.84|248.24|249.84|248.24|0
1649242850000|2022-04-06 11:00:50|249.61|248.01|249.61|248.01|249.61|248.01|249.61|248.01|0
1649242860000|2022-04-06 11:01:00|249.15|247.55|249.72|248.12|249.72|248.12|249.15|247.55|0
1649242870000|2022-04-06 11:01:10|249.38|247.78|249.61|248.01|249.61|248.01|249.38|247.78|0
1649242890000|2022-04-06 11:01:30|249.38|247.78|249.61|248.01|249.61|248.01|249.38|247.78|0
1649242900000|2022-04-06 11:01:40|249.38|247.78|249.38|247.78|249.49|247.89|249.38|247.78|0
1649242910000|2022-04-06 11:01:50|249.15|247.55|249.38|247.78|249.38|247.78|249.15|247.55|0
1649242920000|2022-04-06 11:02:00|249.15|247.55|249.61|248.01|249.61|248.01|249.15|247.55|0
1649242930000|2022-04-06 11:02:10|249.84|248.24|250.07|248.47|250.07|248.47|249.61|248.01|0
1649242940000|2022-04-06 11:02:20|250.54|248.94|249.84|248.24|250.54|248.94|249.84|248.24|0
1649242950000|2022-04-06 11:02:30|249.61|248.01|249.61|248.01|249.61|248.01|249.38|247.78|0
1649242960000|2022-04-06 11:02:40|249.84|248.24|249.84|248.24|250.07|248.47|249.84|248.24|0
1649242970000|2022-04-06 11:02:50|250.07|248.47|250.07|248.47|250.07|248.47|249.95|248.35|0
1649242980000|2022-04-06 11:03:00|249.84|248.24|249.84|248.24|249.84|248.24|249.84|248.24|0
1649243010000|2022-04-06 11:03:30|249.95|248.35|249.95|248.35|249.95|248.35|249.84|248.24|0
1649243020000|2022-04-06 11:03:40|250.07|248.47|249.84|248.24|250.07|248.47|249.84|248.24|0
1649243030000|2022-04-06 11:03:50|249.61|248.01|249.61|248.01|249.61|248.01|249.61|248.01|0
1649243040000|2022-04-06 11:04:00|249.84|248.24|249.84|248.24|249.84|248.24|249.84|248.24|0
1649243060000|2022-04-06 11:04:20|250.07|248.47|249.84|248.24|250.07|248.47|249.84|248.24|0
1649243070000|2022-04-06 11:04:30|249.61|248.01|250.07|248.47|250.07|248.47|249.61|248.01|0
1649243080000|2022-04-06 11:04:40|249.84|248.24|249.84|248.24|249.84|248.24|249.84|248.24|0
1649243090000|2022-04-06 11:04:50|250.07|248.47|250.07|248.47|250.07|248.47|249.84|248.24|0
1649243100000|2022-04-06 11:05:00|249.38|247.78|249.84|248.24|249.84|248.24|249.38|247.78|0
1649243110000|2022-04-06 11:05:10|249.61|248.01|249.38|247.78|249.61|248.01|249.38|247.78|0
1649243120000|2022-04-06 11:05:20|248.92|247.32|248.69|247.09|248.92|247.32|248.69|247.09|0
1649243140000|2022-04-06 11:05:40|248.45|246.85|248.45|246.85|248.45|246.85|248.22|246.62|0
1649243150000|2022-04-06 11:05:50|248.22|246.62|247.76|246.16|248.22|246.62|247.76|246.16|0
1649243160000|2022-04-06 11:06:00|247.53|245.93|247.3|245.7|247.53|245.93|247.3|245.7|0
1649243170000|2022-04-06 11:06:10|247.53|245.93|247.53|245.93|247.53|245.93|247.53|245.93|0
1649243180000|2022-04-06 11:06:20|247.76|246.16|247.76|246.16|247.76|246.16|247.76|246.16|0
1649243190000|2022-04-06 11:06:30|247.3|245.7|247.3|245.7|247.3|245.7|247.3|245.7|0
1649243200000|2022-04-06 11:06:40|247.07|245.47|247.07|245.47|247.07|245.47|247.07|245.47|0
1649243210000|2022-04-06 11:06:50|246.84|245.24|247.07|245.47|247.07|245.47|246.84|245.24|0
1649243220000|2022-04-06 11:07:00|246.84|245.24|246.95|245.35|247.07|245.47|246.84|245.24|0
1649243230000|2022-04-06 11:07:10|247.3|245.7|247.76|246.16|247.76|246.16|247.3|245.7|0
1649243240000|2022-04-06 11:07:20|247.53|245.93|247.07|245.47|247.53|245.93|247.07|245.47|0
1649243250000|2022-04-06 11:07:30|247.3|245.7|247.3|245.7|247.3|245.7|247.3|245.7|0
1649243260000|2022-04-06 11:07:40|247.53|245.93|247.53|245.93|247.53|245.93|247.3|245.7|0
1649243270000|2022-04-06 11:07:50|247.41|245.81|247.53|245.93|247.53|245.93|247.41|245.81|0
1649243280000|2022-04-06 11:08:00|247.64|246.04|247.64|246.04|247.87|246.27|247.64|246.04|0
1649243290000|2022-04-06 11:08:10|247.53|245.93|247.87|246.27|247.87|246.27|247.53|245.93|0
1649243300000|2022-04-06 11:08:20|247.76|246.16|247.99|246.39|247.99|246.39|247.53|245.93|0
1649243310000|2022-04-06 11:08:30|247.87|246.27|247.76|246.16|247.87|246.27|247.76|246.16|0
1649243320000|2022-04-06 11:08:40|247.53|245.93|247.53|245.93|247.53|245.93|247.3|245.7|0
1649243330000|2022-04-06 11:08:50|247.3|245.7|247.3|245.7|247.3|245.7|247.07|245.47|0
1649243340000|2022-04-06 11:09:00|247.41|245.81|247.3|245.7|247.41|245.81|247.3|245.7|0
1649243350000|2022-04-06 11:09:10|247.07|245.47|247.07|245.47|247.07|245.47|247.07|245.47|0
1649243360000|2022-04-06 11:09:20|247.3|245.7|246.84|245.24|247.3|245.7|246.84|245.24|0
1649243430000|2022-04-06 11:10:30|247.07|245.47|247.07|245.47|247.07|245.47|247.07|245.47|0
1649243440000|2022-04-06 11:10:40|246.84|245.24|246.84|245.24|246.84|245.24|246.84|245.24|0
1649243490000|2022-04-06 11:11:30|247.07|245.47|247.07|245.47|247.07|245.47|247.07|245.47|0
1649243500000|2022-04-06 11:11:40|246.83|245.23|246.83|245.23|246.83|245.23|246.83|245.23|0
1649243510000|2022-04-06 11:11:50|247.07|245.47|247.3|245.7|247.3|245.7|247.07|245.47|0
1649243520000|2022-04-06 11:12:00|247.53|245.93|246.83|245.23|247.53|245.93|246.83|245.23|0
1649243530000|2022-04-06 11:12:10|245.45|243.85|246.14|244.54|246.14|244.54|245.45|243.85|0
1649243540000|2022-04-06 11:12:20|246.25|244.65|246.6|245|246.6|245|246.25|244.65|0
1649243550000|2022-04-06 11:12:30|246.83|245.23|246.14|244.54|246.83|245.23|246.14|244.54|0
1649243560000|2022-04-06 11:12:40|246.37|244.77|246.83|245.23|246.83|245.23|246.37|244.77|0
1649243570000|2022-04-06 11:12:50|246.6|245|246.71|245.11|246.83|245.23|246.6|245|0
1649243580000|2022-04-06 11:13:00|246.6|245|246.37|244.77|246.6|245|246.37|244.77|0
1649243590000|2022-04-06 11:13:10|246.14|244.54|246.02|244.42|246.14|244.54|246.02|244.42|0
1649243600000|2022-04-06 11:13:20|245.91|244.31|245.68|244.08|245.91|244.31|245.68|244.08|0
1649243610000|2022-04-06 11:13:30|245.22|243.62|245.68|244.08|245.68|244.08|245.22|243.62|0
1649243620000|2022-04-06 11:13:40|245.91|244.31|246.14|244.54|246.14|244.54|245.68|244.08|0
1649243630000|2022-04-06 11:13:50|245.68|244.08|244.3|242.7|245.68|244.08|244.3|242.7|0
1649243640000|2022-04-06 11:14:00|244.07|242.47|245.17|243.57|245.17|243.57|244.07|242.47|0
1649243650000|2022-04-06 11:14:10|244.94|243.34|244.94|243.34|245.17|243.57|244.94|243.34|0
1649243660000|2022-04-06 11:14:20|244.48|242.88|244.48|242.88|244.48|242.88|244.48|242.88|0
1649243670000|2022-04-06 11:14:30|244.02|242.42|243.79|242.19|244.02|242.42|243.79|242.19|0
1649243680000|2022-04-06 11:14:40|243.9|242.3|243.79|242.19|243.9|242.3|243.79|242.19|0
1649243690000|2022-04-06 11:14:50|244.25|242.65|244.71|243.11|244.71|243.11|244.25|242.65|0
1649243700000|2022-04-06 11:15:00|244.48|242.88|244.71|243.11|244.94|243.34|244.48|242.88|0
1649243710000|2022-04-06 11:15:10|244.94|243.34|244.94|243.34|244.94|243.34|244.94|243.34|0
1649243720000|2022-04-06 11:15:20|244.71|243.11|244.71|243.11|244.71|243.11|244.71|243.11|0
1649243730000|2022-04-06 11:15:30|244.48|242.88|244.48|242.88|244.48|242.88|244.25|242.65|0
1649243740000|2022-04-06 11:15:40|244.71|243.11|244.71|243.11|244.71|243.11|244.71|243.11|0
1649243760000|2022-04-06 11:16:00|244.48|242.88|244.48|242.88|244.48|242.88|244.25|242.65|0
1649243770000|2022-04-06 11:16:10|244.25|242.65|244.25|242.65|244.25|242.65|244.25|242.65|0
1649243780000|2022-04-06 11:16:20|244.02|242.42|243.56|241.96|244.02|242.42|243.56|241.96|0
1649243790000|2022-04-06 11:16:30|243.79|242.19|244.02|242.42|244.02|242.42|243.79|242.19|0
1649243800000|2022-04-06 11:16:40|244.25|242.65|244.48|242.88|244.71|243.11|244.25|242.65|0
1649243810000|2022-04-06 11:16:50|244.71|243.11|245.16|243.56|245.16|243.56|244.48|242.88|0
1649243820000|2022-04-06 11:17:00|245.39|243.79|246.08|244.48|246.08|244.48|245.39|243.79|0
1649243830000|2022-04-06 11:17:10|246.31|244.71|246.08|244.48|246.31|244.71|246.08|244.48|0
1649243840000|2022-04-06 11:17:20|245.85|244.25|245.39|243.79|246.08|244.48|245.39|243.79|0
1649243850000|2022-04-06 11:17:30|245.62|244.02|245.85|244.25|245.85|244.25|245.62|244.02|0
1649243860000|2022-04-06 11:17:40|245.62|244.02|245.39|243.79|245.62|244.02|245.39|243.79|0
1649243870000|2022-04-06 11:17:50|245.27|243.67|245.16|243.56|245.39|243.79|245.16|243.56|0
1649243880000|2022-04-06 11:18:00|244.93|243.33|244.93|243.33|245.16|243.56|244.93|243.33|0
1649243890000|2022-04-06 11:18:10|245.16|243.56|244.7|243.1|245.16|243.56|244.7|243.1|0
1649243900000|2022-04-06 11:18:20|244.93|243.33|245.16|243.56|245.16|243.56|244.93|243.33|0
1649243920000|2022-04-06 11:18:40|245.39|243.79|245.85|244.25|245.85|244.25|245.39|243.79|0
1649243930000|2022-04-06 11:18:50|245.62|244.02|245.96|244.36|245.96|244.36|245.62|244.02|0
1649243940000|2022-04-06 11:19:00|246.08|244.48|245.85|244.25|246.08|244.48|245.85|244.25|0
1649243950000|2022-04-06 11:19:10|246.08|244.48|246.19|244.59|246.31|244.71|246.08|244.48|0
1649243960000|2022-04-06 11:19:20|246.08|244.48|246.31|244.71|246.31|244.71|246.08|244.48|0
1649243970000|2022-04-06 11:19:30|246.54|244.94|246.54|244.94|246.54|244.94|246.54|244.94|0
1649243980000|2022-04-06 11:19:40|246.31|244.71|246.54|244.94|246.77|245.17|246.31|244.71|0
1649243990000|2022-04-06 11:19:50|246.31|244.71|246.08|244.48|246.31|244.71|246.08|244.48|0
1649244000000|2022-04-06 11:20:00|245.85|244.25|245.85|244.25|245.85|244.25|245.85|244.25|0
1649244010000|2022-04-06 11:20:10|246.08|244.48|246.08|244.48|246.31|244.71|246.08|244.48|0
1649244020000|2022-04-06 11:20:20|246.31|244.71|246.31|244.71|246.31|244.71|246.31|244.71|0
1649244030000|2022-04-06 11:20:30|246.08|244.48|246.08|244.48|246.08|244.48|246.08|244.48|0
1649244040000|2022-04-06 11:20:40|245.96|244.36|246.08|244.48|246.08|244.48|245.96|244.36|0
1649244050000|2022-04-06 11:20:50|245.85|244.25|244.7|243.1|246.08|244.48|244.7|243.1|0
1649244060000|2022-04-06 11:21:00|244.93|243.33|245.16|243.56|245.16|243.56|244.93|243.33|0
1649244070000|2022-04-06 11:21:10|245.85|244.25|246.08|244.48|246.08|244.48|245.85|244.25|0
1649244080000|2022-04-06 11:21:20|246.31|244.71|246.08|244.48|246.31|244.71|246.08|244.48|0
1649244090000|2022-04-06 11:21:30|245.85|244.25|245.85|244.25|245.85|244.25|245.62|244.02|0
1649244100000|2022-04-06 11:21:40|245.62|244.02|245.62|244.02|245.62|244.02|245.62|244.02|0
1649244110000|2022-04-06 11:21:50|245.39|243.79|245.39|243.79|245.39|243.79|245.39|243.79|0
1649244120000|2022-04-06 11:22:00|244.93|243.33|244.7|243.1|244.93|243.33|244.7|243.1|0
1649244130000|2022-04-06 11:22:10|244.24|242.64|244.24|242.64|244.24|242.64|244.24|242.64|0
1649244140000|2022-04-06 11:22:20|244.01|242.41|244.24|242.64|244.24|242.64|244.01|242.41|0
1649244150000|2022-04-06 11:22:30|244.93|243.33|245.39|243.79|245.39|243.79|244.93|243.33|0
1649244160000|2022-04-06 11:22:40|245.16|243.56|245.39|243.79|245.39|243.79|245.16|243.56|0
1649244170000|2022-04-06 11:22:50|245.62|244.02|245.62|244.02|245.62|244.02|245.62|244.02|0
1649244180000|2022-04-06 11:23:00|245.39|243.79|245.84|244.24|245.84|244.24|245.39|243.79|0
1649244190000|2022-04-06 11:23:10|245.62|244.02|245.62|244.02|245.62|244.02|245.62|244.02|0
1649244200000|2022-04-06 11:23:20|245.61|244.01|245.61|244.01|245.61|244.01|245.61|244.01|0
1649244210000|2022-04-06 11:23:30|245.16|243.56|245.16|243.56|245.16|243.56|245.16|243.56|0
1649244220000|2022-04-06 11:23:40|244.93|243.33|243.78|242.18|244.93|243.33|243.78|242.18|0
1649244230000|2022-04-06 11:23:50|243.55|241.95|243.1|241.5|243.55|241.95|243.1|241.5|0
1649244240000|2022-04-06 11:24:00|243.33|241.73|243.55|241.95|243.55|241.95|243.33|241.73|0
1649244250000|2022-04-06 11:24:10|243.78|242.18|243.78|242.18|244.01|242.41|243.78|242.18|0
1649244260000|2022-04-06 11:24:20|244.01|242.41|243.78|242.18|244.01|242.41|243.78|242.18|0
1649244270000|2022-04-06 11:24:30|243.89|242.29|244.01|242.41|244.01|242.41|243.89|242.29|0
1649244280000|2022-04-06 11:24:40|243.78|242.18|243.32|241.72|243.78|242.18|243.32|241.72|0
1649244290000|2022-04-06 11:24:50|243.21|241.61|243.1|241.5|243.21|241.61|243.1|241.5|0
1649244300000|2022-04-06 11:25:00|242.87|241.27|243.1|241.5|243.1|241.5|242.87|241.27|0
1649244310000|2022-04-06 11:25:10|242.64|241.04|243.1|241.5|243.1|241.5|242.64|241.04|0
1649244320000|2022-04-06 11:25:20|243.32|241.72|243.32|241.72|243.78|242.18|243.32|241.72|0
1649244330000|2022-04-06 11:25:30|243.09|241.49|242.64|241.04|243.09|241.49|242.64|241.04|0
1649244340000|2022-04-06 11:25:40|243.32|241.72|243.32|241.72|243.32|241.72|243.32|241.72|0
1649244360000|2022-04-06 11:26:00|243.2|241.6|243.09|241.49|243.32|241.72|243.09|241.49|0
1649244370000|2022-04-06 11:26:10|243.32|241.72|243.32|241.72|243.32|241.72|243.09|241.49|0
1649244380000|2022-04-06 11:26:20|243.55|241.95|243.55|241.95|243.55|241.95|243.32|241.72|0
1649244390000|2022-04-06 11:26:30|243.78|242.18|243.78|242.18|243.78|242.18|243.78|242.18|0
1649244400000|2022-04-06 11:26:40|243.66|242.06|243.09|241.49|243.66|242.06|243.09|241.49|0
1649244410000|2022-04-06 11:26:50|242.86|241.26|242.86|241.26|242.86|241.26|242.86|241.26|0
1649244420000|2022-04-06 11:27:00|243.09|241.49|243.09|241.49|243.09|241.49|243.09|241.49|0
1649244430000|2022-04-06 11:27:10|242.86|241.26|243.32|241.72|243.32|241.72|242.86|241.26|0
1649244450000|2022-04-06 11:27:30|243.43|241.83|243.55|241.95|243.55|241.95|243.43|241.83|0
1649244460000|2022-04-06 11:27:40|243.32|241.72|243.55|241.95|243.55|241.95|243.32|241.72|0
1649244470000|2022-04-06 11:27:50|243.78|242.18|243.09|241.49|243.78|242.18|243.09|241.49|0
1649244480000|2022-04-06 11:28:00|243.32|241.72|243.32|241.72|243.32|241.72|243.09|241.49|0
1649244490000|2022-04-06 11:28:10|243.55|241.95|243.55|241.95|243.55|241.95|243.55|241.95|0
1649244500000|2022-04-06 11:28:20|243.32|241.72|243.32|241.72|243.55|241.95|243.32|241.72|0
1649244510000|2022-04-06 11:28:30|243.2|241.6|243.09|241.49|243.32|241.72|243.09|241.49|0
1649244530000|2022-04-06 11:28:50|243.32|241.72|243.09|241.49|243.32|241.72|243.09|241.49|0
1649244540000|2022-04-06 11:29:00|242.86|241.26|243.09|241.49|243.09|241.49|242.86|241.26|0
1649244550000|2022-04-06 11:29:10|243.32|241.72|242.86|241.26|243.32|241.72|242.86|241.26|0
1649244560000|2022-04-06 11:29:20|243.09|241.49|243.09|241.49|243.09|241.49|242.97|241.37|0
1649244590000|2022-04-06 11:29:50|243.32|241.72|243.09|241.49|243.32|241.72|243.09|241.49|0
1649244610000|2022-04-06 11:30:10|242.86|241.26|241.49|239.89|242.86|241.26|241.49|239.89|0
1649244630000|2022-04-06 11:30:30|241.26|239.66|241.03|239.43|241.26|239.66|241.03|239.43|0
1649244640000|2022-04-06 11:30:40|241.26|239.66|241.03|239.43|241.26|239.66|241.03|239.43|0
1649244650000|2022-04-06 11:30:50|241.14|239.54|241.49|239.89|241.49|239.89|241.14|239.54|0
1649244670000|2022-04-06 11:31:10|241.72|240.12|241.26|239.66|241.72|240.12|241.26|239.66|0
1649244680000|2022-04-06 11:31:20|241.03|239.43|241.26|239.66|241.26|239.66|241.03|239.43|0
1649244690000|2022-04-06 11:31:30|241.49|239.89|241.49|239.89|241.49|239.89|241.49|239.89|0
1649244700000|2022-04-06 11:31:40|241.37|239.77|241.26|239.66|241.49|239.89|241.26|239.66|0
1649244710000|2022-04-06 11:31:50|241.49|239.89|241.26|239.66|241.49|239.89|241.26|239.66|0
1649244720000|2022-04-06 11:32:00|241.49|239.89|241.49|239.89|241.72|240.12|241.49|239.89|0
1649244730000|2022-04-06 11:32:10|241.26|239.66|241.26|239.66|241.26|239.66|241.26|239.66|0
1649244740000|2022-04-06 11:32:20|241.49|239.89|241.26|239.66|241.49|239.89|241.26|239.66|0
1649244750000|2022-04-06 11:32:30|241.49|239.89|241.49|239.89|241.49|239.89|241.49|239.89|0
1649244760000|2022-04-06 11:32:40|241.72|240.12|241.94|240.34|241.94|240.34|241.72|240.12|0
1649244780000|2022-04-06 11:33:00|241.49|239.89|241.72|240.12|241.72|240.12|241.49|239.89|0
1649244790000|2022-04-06 11:33:10|241.71|240.11|242.17|240.57|242.17|240.57|241.71|240.11|0
1649244800000|2022-04-06 11:33:20|242.05|240.45|242.17|240.57|242.17|240.57|242.05|240.45|0
1649244810000|2022-04-06 11:33:30|242.4|240.8|242.17|240.57|242.4|240.8|242.17|240.57|0
1649244820000|2022-04-06 11:33:40|242.4|240.8|242.63|241.03|242.63|241.03|242.4|240.8|0
1649244830000|2022-04-06 11:33:50|242.86|241.26|242.86|241.26|242.86|241.26|242.86|241.26|0
1649244840000|2022-04-06 11:34:00|243.31|241.71|243.77|242.17|243.77|242.17|243.31|241.71|0
1649244850000|2022-04-06 11:34:10|244|242.4|243.77|242.17|244|242.4|243.77|242.17|0
1649244860000|2022-04-06 11:34:20|243.54|241.94|243.77|242.17|243.77|242.17|243.54|241.94|0
1649244870000|2022-04-06 11:34:30|244|242.4|244|242.4|244|242.4|244|242.4|0
1649244880000|2022-04-06 11:34:40|243.77|242.17|244|242.4|244|242.4|243.77|242.17|0
1649244890000|2022-04-06 11:34:50|243.88|242.28|244|242.4|244|242.4|243.77|242.17|0
1649244900000|2022-04-06 11:35:00|243.77|242.17|244.23|242.63|244.23|242.63|243.77|242.17|0
1649244910000|2022-04-06 11:35:10|244.46|242.86|244.46|242.86|244.68|243.08|244.46|242.86|0
1649244920000|2022-04-06 11:35:20|244.68|243.08|244.46|242.86|244.68|243.08|244.46|242.86|0
1649244930000|2022-04-06 11:35:30|244.68|243.08|244.91|243.31|244.91|243.31|244.68|243.08|0
1649244940000|2022-04-06 11:35:40|244.68|243.08|244.23|242.63|244.68|243.08|244.11|242.51|0
1649244950000|2022-04-06 11:35:50|244.45|242.85|244.45|242.85|244.45|242.85|244.45|242.85|0
1649244970000|2022-04-06 11:36:10|244.23|242.63|244.68|243.08|244.68|243.08|244.23|242.63|0
1649244980000|2022-04-06 11:36:20|244.56|242.96|244.45|242.85|244.56|242.96|244.45|242.85|0
1649245000000|2022-04-06 11:36:40|244.22|242.62|244|242.4|244.22|242.62|244|242.4|0
1649245010000|2022-04-06 11:36:50|243.77|242.17|243.54|241.94|243.88|242.28|243.54|241.94|0
1649245020000|2022-04-06 11:37:00|243.77|242.17|243.77|242.17|243.77|242.17|243.77|242.17|0
1649245030000|2022-04-06 11:37:10|244|242.4|244|242.4|244|242.4|244|242.4|0
1649245040000|2022-04-06 11:37:20|243.77|242.17|243.77|242.17|243.77|242.17|243.77|242.17|0
1649245050000|2022-04-06 11:37:30|244|242.4|244|242.4|244|242.4|244|242.4|0
1649245060000|2022-04-06 11:37:40|243.77|242.17|243.54|241.94|243.77|242.17|243.54|241.94|0
1649245070000|2022-04-06 11:37:50|243.65|242.05|243.54|241.94|243.65|242.05|243.54|241.94|0
1649245080000|2022-04-06 11:38:00|243.31|241.71|243.31|241.71|243.54|241.94|243.31|241.71|0
1649245090000|2022-04-06 11:38:10|243.08|241.48|243.54|241.94|243.54|241.94|243.08|241.48|0
1649245100000|2022-04-06 11:38:20|243.77|242.17|243.88|242.28|243.88|242.28|243.77|242.17|0
1649245110000|2022-04-06 11:38:30|243.99|242.39|243.99|242.39|243.99|242.39|243.99|242.39|0
1649245120000|2022-04-06 11:38:40|243.76|242.16|243.99|242.39|243.99|242.39|243.76|242.16|0
1649245130000|2022-04-06 11:38:50|243.76|242.16|243.54|241.94|243.76|242.16|243.54|241.94|0
1649245140000|2022-04-06 11:39:00|243.08|241.48|243.08|241.48|243.08|241.48|243.08|241.48|0
1649245150000|2022-04-06 11:39:10|243.19|241.59|243.08|241.48|243.19|241.59|243.08|241.48|0
1649245160000|2022-04-06 11:39:20|242.85|241.25|243.54|241.94|243.54|241.94|242.85|241.25|0
1649245170000|2022-04-06 11:39:30|243.76|242.16|243.54|241.94|243.76|242.16|243.54|241.94|0
1649245180000|2022-04-06 11:39:40|243.76|242.16|243.53|241.93|243.76|242.16|243.53|241.93|0
1649245190000|2022-04-06 11:39:50|243.76|242.16|243.53|241.93|243.76|242.16|243.53|241.93|0
1649245200000|2022-04-06 11:40:00|243.76|242.16|243.64|242.04|243.76|242.16|243.53|241.93|0
1649245210000|2022-04-06 11:40:10|243.53|241.93|243.31|241.71|243.53|241.93|243.31|241.71|0
1649245220000|2022-04-06 11:40:20|243.08|241.48|243.08|241.48|243.08|241.48|243.08|241.48|0
1649245230000|2022-04-06 11:40:30|243.31|241.71|243.08|241.48|243.31|241.71|243.08|241.48|0
1649245240000|2022-04-06 11:40:40|242.85|241.25|242.39|240.79|242.85|241.25|242.39|240.79|0
1649245250000|2022-04-06 11:40:50|242.27|240.67|241.93|240.33|242.27|240.67|241.93|240.33|0
1649245260000|2022-04-06 11:41:00|242.04|240.44|241.93|240.33|242.04|240.44|241.93|240.33|0
1649245270000|2022-04-06 11:41:10|241.48|239.88|241.71|240.11|241.71|240.11|241.48|239.88|0
1649245280000|2022-04-06 11:41:20|241.7|240.1|241.48|239.88|241.7|240.1|241.48|239.88|0
1649245300000|2022-04-06 11:41:40|241.36|239.76|241.25|239.65|241.36|239.76|241.25|239.65|0
1649245310000|2022-04-06 11:41:50|241.48|239.88|241.48|239.88|241.48|239.88|241.25|239.65|0
1649245320000|2022-04-06 11:42:00|241.7|240.1|241.59|239.99|241.7|240.1|241.59|239.99|0
1649245330000|2022-04-06 11:42:10|241.48|239.88|241.48|239.88|241.48|239.88|241.25|239.65|0
1649245340000|2022-04-06 11:42:20|241.7|240.1|241.48|239.88|241.7|240.1|241.48|239.88|0
1649245360000|2022-04-06 11:42:40|241.7|240.1|241.25|239.65|241.7|240.1|241.25|239.65|0
1649245370000|2022-04-06 11:42:50|241.47|239.87|241.25|239.65|241.47|239.87|241.25|239.65|0
1649245380000|2022-04-06 11:43:00|241.7|240.1|241.58|239.98|241.7|240.1|241.58|239.98|0
1649245390000|2022-04-06 11:43:10|241.47|239.87|241.25|239.65|241.47|239.87|241.25|239.65|0
1649245400000|2022-04-06 11:43:20|241.02|239.42|241.02|239.42|241.02|239.42|241.02|239.42|0
1649245420000|2022-04-06 11:43:40|241.25|239.65|241.25|239.65|241.25|239.65|241.25|239.65|0
1649245440000|2022-04-06 11:44:00|241.13|239.53|241.25|239.65|241.25|239.65|241.13|239.53|0
1649245450000|2022-04-06 11:44:10|241.24|239.64|241.35|239.75|241.35|239.75|241.24|239.64|0
1649245460000|2022-04-06 11:44:20|241.47|239.87|241.24|239.64|241.47|239.87|241.24|239.64|0
1649245470000|2022-04-06 11:44:30|241.13|239.53|241.24|239.64|241.24|239.64|241.02|239.42|0
1649245480000|2022-04-06 11:44:40|241.02|239.42|241.7|240.1|241.7|240.1|241.02|239.42|0
1649245490000|2022-04-06 11:44:50|241.58|239.98|241.47|239.87|241.58|239.98|241.47|239.87|0
1649245500000|2022-04-06 11:45:00|241.35|239.75|241.47|239.87|241.47|239.87|241.35|239.75|0
1649245510000|2022-04-06 11:45:10|241.35|239.75|241.93|240.33|241.93|240.33|241.35|239.75|0
1649245520000|2022-04-06 11:45:20|242.16|240.56|242.61|241.01|242.61|241.01|242.16|240.56|0
1649245530000|2022-04-06 11:45:30|242.39|240.79|242.38|240.78|242.39|240.79|242.16|240.56|0
1649245540000|2022-04-06 11:45:40|242.16|240.56|242.16|240.56|242.16|240.56|242.16|240.56|0
1649245550000|2022-04-06 11:45:50|242.38|240.78|242.38|240.78|242.38|240.78|242.38|240.78|0
1649245570000|2022-04-06 11:46:10|242.61|241.01|242.84|241.24|242.84|241.24|242.61|241.01|0
1649245580000|2022-04-06 11:46:20|242.61|241.01|243.07|241.47|243.07|241.47|242.61|241.01|0
1649245590000|2022-04-06 11:46:30|242.84|241.24|243.07|241.47|243.07|241.47|242.84|241.24|0
1649245600000|2022-04-06 11:46:40|242.84|241.24|243.53|241.93|243.53|241.93|242.84|241.24|0
1649245610000|2022-04-06 11:46:50|243.76|242.16|243.53|241.93|243.76|242.16|243.53|241.93|0
1649245620000|2022-04-06 11:47:00|243.07|241.47|243.53|241.93|243.53|241.93|243.07|241.47|0
1649245630000|2022-04-06 11:47:10|243.3|241.7|243.3|241.7|243.3|241.7|243.3|241.7|0
1649245640000|2022-04-06 11:47:20|243.53|241.93|243.3|241.7|243.53|241.93|243.3|241.7|0
1649245650000|2022-04-06 11:47:30|243.07|241.47|243.07|241.47|243.07|241.47|242.95|241.35|0
1649245660000|2022-04-06 11:47:40|243.18|241.58|242.95|241.35|243.18|241.58|242.84|241.24|0
1649245670000|2022-04-06 11:47:50|243.07|241.47|243.07|241.47|243.3|241.7|243.07|241.47|0
1649245680000|2022-04-06 11:48:00|243.18|241.58|242.84|241.24|243.18|241.58|242.84|241.24|0
1649245690000|2022-04-06 11:48:10|242.61|241.01|241.7|240.1|242.61|241.01|241.7|240.1|0
1649245700000|2022-04-06 11:48:20|241.92|240.32|241.47|239.87|241.92|240.32|241.47|239.87|0
1649245710000|2022-04-06 11:48:30|241.24|239.64|241.24|239.64|241.24|239.64|241.24|239.64|0
1649245730000|2022-04-06 11:48:50|241.01|239.41|241.24|239.64|241.24|239.64|241.01|239.41|0
1649245740000|2022-04-06 11:49:00|241.01|239.41|241.01|239.41|241.01|239.41|241.01|239.41|0
1649245750000|2022-04-06 11:49:10|241.24|239.64|241.35|239.75|241.35|239.75|241.24|239.64|0
1649245760000|2022-04-06 11:49:20|241.47|239.87|241.92|240.32|241.92|240.32|241.47|239.87|0
1649245770000|2022-04-06 11:49:30|241.7|240.1|241.92|240.32|241.92|240.32|241.69|240.09|0
1649245780000|2022-04-06 11:49:40|242.15|240.55|242.15|240.55|242.38|240.78|242.15|240.55|0
1649245790000|2022-04-06 11:49:50|242.38|240.78|242.15|240.55|242.38|240.78|242.15|240.55|0
1649245800000|2022-04-06 11:50:00|241.24|239.64|240.78|239.18|241.24|239.64|240.78|239.18|0
1649245810000|2022-04-06 11:50:10|241.01|239.41|240.78|239.18|241.01|239.41|240.78|239.18|0
1649245820000|2022-04-06 11:50:20|241.01|239.41|240.78|239.18|241.01|239.41|240.78|239.18|0
1649245830000|2022-04-06 11:50:30|240.55|238.95|240.78|239.18|240.78|239.18|240.55|238.95|0
1649245850000|2022-04-06 11:50:50|240.55|238.95|240.78|239.18|240.78|239.18|240.55|238.95|0
1649245860000|2022-04-06 11:51:00|241.24|239.64|240.78|239.18|241.24|239.64|240.78|239.18|0
1649245870000|2022-04-06 11:51:10|240.55|238.95|240.78|239.18|240.78|239.18|240.55|238.95|0
1649245880000|2022-04-06 11:51:20|240.66|239.06|239.41|237.81|240.78|239.18|239.41|237.81|0
1649245890000|2022-04-06 11:51:30|239.87|238.27|239.64|238.04|239.87|238.27|239.64|238.04|0
1649245900000|2022-04-06 11:51:40|239.87|238.27|239.87|238.27|239.87|238.27|239.64|238.04|0
1649245910000|2022-04-06 11:51:50|239.98|238.38|240.32|238.72|240.43|238.83|239.98|238.38|0
1649245920000|2022-04-06 11:52:00|240.2|238.6|240.66|239.06|240.66|239.06|240.2|238.6|0
1649245930000|2022-04-06 11:52:10|240.55|238.95|240.32|238.72|240.78|239.18|240.32|238.72|0
1649245940000|2022-04-06 11:52:20|240.2|238.6|240.55|238.95|240.55|238.95|240.2|238.6|0
1649245950000|2022-04-06 11:52:30|240.78|239.18|240.78|239.18|240.78|239.18|240.78|239.18|0
1649245960000|2022-04-06 11:52:40|240.43|238.83|240.32|238.72|240.43|238.83|240.32|238.72|0
1649245970000|2022-04-06 11:52:50|240.09|238.49|240.09|238.49|240.09|238.49|240.09|238.49|0
1649245980000|2022-04-06 11:53:00|239.87|238.27|240.32|238.72|240.32|238.72|239.87|238.27|0
1649245990000|2022-04-06 11:53:10|240.09|238.49|239.87|238.27|240.09|238.49|239.87|238.27|0
1649246000000|2022-04-06 11:53:20|240.09|238.49|240.32|238.72|240.32|238.72|240.09|238.49|0
1649246010000|2022-04-06 11:53:30|240.55|238.95|240.32|238.72|240.55|238.95|240.32|238.72|0
1649246020000|2022-04-06 11:53:40|240.43|238.83|240.43|238.83|240.43|238.83|240.32|238.72|0
1649246030000|2022-04-06 11:53:50|240.32|238.72|240.09|238.49|240.32|238.72|240.09|238.49|0
1649246040000|2022-04-06 11:54:00|240.32|238.72|240.09|238.49|240.32|238.72|240.09|238.49|0
1649246060000|2022-04-06 11:54:20|240.2|238.6|240.2|238.6|240.2|238.6|240.2|238.6|0
1649246070000|2022-04-06 11:54:30|240.32|238.72|240.55|238.95|240.55|238.95|240.32|238.72|0
1649246080000|2022-04-06 11:54:40|240.43|238.83|240.43|238.83|240.43|238.83|240.43|238.83|0
1649246090000|2022-04-06 11:54:50|240.32|238.72|240.32|238.72|240.32|238.72|240.32|238.72|0
1649246110000|2022-04-06 11:55:10|240.43|238.83|240.32|238.72|240.43|238.83|240.32|238.72|0
1649246120000|2022-04-06 11:55:20|240.55|238.95|240.09|238.49|240.55|238.95|240.09|238.49|0
1649246140000|2022-04-06 11:55:40|240.32|238.72|240.32|238.72|240.32|238.72|240.32|238.72|0
1649246150000|2022-04-06 11:55:50|240.43|238.83|240.55|238.95|240.55|238.95|240.43|238.83|0
1649246160000|2022-04-06 11:56:00|240.32|238.72|240.32|238.72|240.55|238.95|240.32|238.72|0
1649246170000|2022-04-06 11:56:10|240.55|238.95|240.09|238.49|240.55|238.95|240.09|238.49|0
1649246180000|2022-04-06 11:56:20|239.86|238.26|239.86|238.26|239.86|238.26|239.86|238.26|0
1649246190000|2022-04-06 11:56:30|239.63|238.03|239.63|238.03|239.63|238.03|239.63|238.03|0
1649246200000|2022-04-06 11:56:40|239.86|238.26|240.09|238.49|240.09|238.49|239.86|238.26|0
1649246210000|2022-04-06 11:56:50|239.63|238.03|239.63|238.03|239.63|238.03|239.63|238.03|0
1649246220000|2022-04-06 11:57:00|239.41|237.81|239.63|238.03|239.63|238.03|239.41|237.81|0
1649246230000|2022-04-06 11:57:10|239.86|238.26|239.63|238.03|239.86|238.26|239.63|238.03|0
1649246240000|2022-04-06 11:57:20|239.74|238.14|239.63|238.03|239.74|238.14|239.63|238.03|0
1649246250000|2022-04-06 11:57:30|239.86|238.26|238.72|237.12|239.86|238.26|238.72|237.12|0
1649246260000|2022-04-06 11:57:40|238.95|237.35|238.72|237.12|238.95|237.35|238.72|237.12|0
1649246270000|2022-04-06 11:57:50|238.6|237|238.49|236.89|238.6|237|238.49|236.89|0
1649246280000|2022-04-06 11:58:00|238.04|236.44|237.58|235.98|238.04|236.44|237.58|235.98|0
1649246290000|2022-04-06 11:58:10|237.69|236.09|238.04|236.44|238.04|236.44|237.69|236.09|0
1649246300000|2022-04-06 11:58:20|238.27|236.67|238.49|236.89|238.49|236.89|238.27|236.67|0
1649246310000|2022-04-06 11:58:30|238.95|237.35|238.72|237.12|238.95|237.35|238.72|237.12|0
1649246320000|2022-04-06 11:58:40|238.95|237.35|238.49|236.89|238.95|237.35|238.49|236.89|0
1649246330000|2022-04-06 11:58:50|238.72|237.12|239.18|237.58|239.18|237.58|238.72|237.12|0
1649246340000|2022-04-06 11:59:00|238.95|237.35|239.4|237.8|239.4|237.8|238.95|237.35|0
1649246350000|2022-04-06 11:59:10|239.18|237.58|238.95|237.35|239.18|237.58|238.95|237.35|0
1649246360000|2022-04-06 11:59:20|238.83|237.23|238.72|237.12|238.83|237.23|238.49|236.89|0
1649246370000|2022-04-06 11:59:30|238.49|236.89|238.49|236.89|238.49|236.89|238.49|236.89|0
1649246380000|2022-04-06 11:59:40|238.72|237.12|238.95|237.35|238.95|237.35|238.72|237.12|0
1649246400000|2022-04-06 12:00:00|239.17|237.57|238.72|237.12|239.17|237.57|238.72|237.12|0
1649246410000|2022-04-06 12:00:10|238.49|236.89|238.95|237.35|238.95|237.35|238.49|236.89|0
1649246420000|2022-04-06 12:00:20|239.17|237.57|239.17|237.57|239.4|237.8|239.17|237.57|0
1649246430000|2022-04-06 12:00:30|238.95|237.35|238.95|237.35|239.4|237.8|238.95|237.35|0
1649246440000|2022-04-06 12:00:40|238.72|237.12|238.49|236.89|238.72|237.12|238.49|236.89|0
1649246450000|2022-04-06 12:00:50|238.26|236.66|238.49|236.89|238.49|236.89|238.26|236.66|0
1649246460000|2022-04-06 12:01:00|238.72|237.12|238.72|237.12|239.17|237.57|238.72|237.12|0
1649246470000|2022-04-06 12:01:10|239.17|237.57|238.72|237.12|239.17|237.57|238.72|237.12|0
1649246480000|2022-04-06 12:01:20|238.94|237.34|239.63|238.03|239.63|238.03|238.94|237.34|0
1649246490000|2022-04-06 12:01:30|239.86|238.26|239.86|238.26|239.86|238.26|239.86|238.26|0
1649246500000|2022-04-06 12:01:40|239.96|238.36|238.94|237.34|240.08|238.48|238.94|237.34|0
1649246510000|2022-04-06 12:01:50|238.72|237.12|238.72|237.12|238.94|237.34|238.72|237.12|0
1649246520000|2022-04-06 12:02:00|238.49|236.89|238.26|236.66|238.49|236.89|238.26|236.66|0
1649246530000|2022-04-06 12:02:10|238.03|236.43|237.81|236.21|238.03|236.43|237.81|236.21|0
1649246540000|2022-04-06 12:02:20|238.26|236.66|238.03|236.43|238.49|236.89|238.03|236.43|0
1649246550000|2022-04-06 12:02:30|238.26|236.66|238.03|236.43|238.26|236.66|238.03|236.43|0
1649246560000|2022-04-06 12:02:40|238.26|236.66|238.14|236.54|238.26|236.66|238.14|236.54|0
1649246570000|2022-04-06 12:02:50|238.49|236.89|238.26|236.66|238.49|236.89|238.26|236.66|0
1649246580000|2022-04-06 12:03:00|238.03|236.43|237.8|236.2|238.03|236.43|237.8|236.2|0
1649246590000|2022-04-06 12:03:10|238.03|236.43|238.26|236.66|238.26|236.66|238.03|236.43|0
1649246600000|2022-04-06 12:03:20|238.49|236.89|238.49|236.89|238.49|236.89|238.49|236.89|0
1649246610000|2022-04-06 12:03:30|238.26|236.66|238.26|236.66|238.26|236.66|238.26|236.66|0
1649246620000|2022-04-06 12:03:40|238.03|236.43|238.03|236.43|238.03|236.43|238.03|236.43|0
1649246630000|2022-04-06 12:03:50|237.8|236.2|238.26|236.66|238.26|236.66|237.8|236.2|0
1649246640000|2022-04-06 12:04:00|238.49|236.89|238.26|236.66|238.49|236.89|238.26|236.66|0
1649246650000|2022-04-06 12:04:10|238.03|236.43|237.35|235.75|238.03|236.43|237.35|235.75|0
1649246660000|2022-04-06 12:04:20|237.58|235.98|237.58|235.98|237.58|235.98|237.58|235.98|0
1649246670000|2022-04-06 12:04:30|237.8|236.2|237.58|235.98|237.8|236.2|237.58|235.98|0
1649246680000|2022-04-06 12:04:40|237.8|236.2|237.58|235.98|237.8|236.2|237.35|235.75|0
1649246690000|2022-04-06 12:04:50|237.46|235.86|237.58|235.98|237.58|235.98|237.46|235.86|0
1649246700000|2022-04-06 12:05:00|238.26|236.66|237.8|236.2|238.26|236.66|237.8|236.2|0
1649246710000|2022-04-06 12:05:10|238.03|236.43|237.8|236.2|238.03|236.43|237.8|236.2|0
1649246720000|2022-04-06 12:05:20|238.03|236.43|238.03|236.43|238.03|236.43|238.03|236.43|0
1649246730000|2022-04-06 12:05:30|237.91|236.31|237.8|236.2|237.91|236.31|237.8|236.2|0
1649246740000|2022-04-06 12:05:40|238.03|236.43|238.26|236.66|238.37|236.77|238.03|236.43|0
1649246750000|2022-04-06 12:05:50|238.03|236.43|238.03|236.43|238.03|236.43|238.03|236.43|0
1649246760000|2022-04-06 12:06:00|237.8|236.2|237.57|235.97|237.8|236.2|237.57|235.97|0
1649246770000|2022-04-06 12:06:10|237.35|235.75|237.35|235.75|237.35|235.75|237.35|235.75|0
1649246780000|2022-04-06 12:06:20|237.57|235.97|237.57|235.97|237.57|235.97|237.35|235.75|0
1649246790000|2022-04-06 12:06:30|237.46|235.86|237.35|235.75|237.46|235.86|237.35|235.75|0
1649246800000|2022-04-06 12:06:40|236.66|235.06|236.66|235.06|236.66|235.06|236.66|235.06|0
1649246810000|2022-04-06 12:06:50|236.89|235.29|236.89|235.29|236.89|235.29|236.89|235.29|0
1649246820000|2022-04-06 12:07:00|237.12|235.52|237.12|235.52|237.35|235.75|237.12|235.52|0
1649246830000|2022-04-06 12:07:10|236.89|235.29|236.77|235.17|236.89|235.29|236.77|235.17|0
1649246840000|2022-04-06 12:07:20|236.89|235.29|237.12|235.52|237.12|235.52|236.89|235.29|0
1649246850000|2022-04-06 12:07:30|236.89|235.29|236.89|235.29|236.89|235.29|236.89|235.29|0
1649246860000|2022-04-06 12:07:40|236.66|235.06|236.44|234.84|236.66|235.06|236.44|234.84|0
1649246870000|2022-04-06 12:07:50|236.66|235.06|236.44|234.84|236.66|235.06|236.44|234.84|0
1649246880000|2022-04-06 12:08:00|236.66|235.06|237.8|236.2|237.8|236.2|236.66|235.06|0
1649246890000|2022-04-06 12:08:10|237.57|235.97|237.8|236.2|237.8|236.2|237.57|235.97|0
1649246900000|2022-04-06 12:08:20|237.57|235.97|237.68|236.08|237.8|236.2|237.57|235.97|0
1649246910000|2022-04-06 12:08:30|237.57|235.97|238.25|236.65|238.25|236.65|237.57|235.97|0
1649246920000|2022-04-06 12:08:40|238.48|236.88|238.71|237.11|238.71|237.11|238.48|236.88|0
1649246930000|2022-04-06 12:08:50|238.94|237.34|239.39|237.79|239.39|237.79|238.94|237.34|0
1649246940000|2022-04-06 12:09:00|239.16|237.56|238.71|237.11|239.16|237.56|238.71|237.11|0
1649246950000|2022-04-06 12:09:10|238.48|236.88|239.16|237.56|239.16|237.56|238.48|236.88|0
1649246960000|2022-04-06 12:09:20|238.93|237.33|239.16|237.56|239.16|237.56|238.93|237.33|0
1649246970000|2022-04-06 12:09:30|238.93|237.33|239.16|237.56|239.16|237.56|238.93|237.33|0
1649246980000|2022-04-06 12:09:40|239.62|238.02|239.62|238.02|239.62|238.02|239.39|237.79|0
1649246990000|2022-04-06 12:09:50|239.39|237.79|239.39|237.79|239.39|237.79|239.39|237.79|0
1649247000000|2022-04-06 12:10:00|239.27|237.67|239.16|237.56|239.39|237.79|239.16|237.56|0
1649247010000|2022-04-06 12:10:10|238.93|237.33|238.93|237.33|238.93|237.33|238.93|237.33|0
1649247020000|2022-04-06 12:10:20|238.71|237.11|239.16|237.56|239.16|237.56|238.71|237.11|0
1649247030000|2022-04-06 12:10:30|238.93|237.33|238.02|236.42|238.93|237.33|238.02|236.42|0
1649247040000|2022-04-06 12:10:40|238.25|236.65|238.02|236.42|238.25|236.65|237.8|236.2|0
1649247050000|2022-04-06 12:10:50|237.8|236.2|237.57|235.97|237.8|236.2|237.57|235.97|0
1649247060000|2022-04-06 12:11:00|237.79|236.19|238.48|236.88|238.59|236.99|237.79|236.19|0
1649247070000|2022-04-06 12:11:10|238.7|237.1|238.48|236.88|238.7|237.1|238.25|236.65|0
1649247080000|2022-04-06 12:11:20|238.7|237.1|238.7|237.1|238.7|237.1|238.7|237.1|0
1649247090000|2022-04-06 12:11:30|238.48|236.88|238.93|237.33|239.16|237.56|238.48|236.88|0
1649247100000|2022-04-06 12:11:40|239.04|237.44|238.81|237.21|239.04|237.44|238.81|237.21|0
1649247110000|2022-04-06 12:11:50|238.59|236.99|238.7|237.1|238.7|237.1|238.48|236.88|0
1649247120000|2022-04-06 12:12:00|238.93|237.33|238.93|237.33|238.93|237.33|238.93|237.33|0
1649247130000|2022-04-06 12:12:10|238.7|237.1|238.93|237.33|238.93|237.33|238.48|236.88|0
1649247140000|2022-04-06 12:12:20|238.7|237.1|239.16|237.56|239.16|237.56|238.7|237.1|0
1649247150000|2022-04-06 12:12:30|238.93|237.33|239.39|237.79|239.39|237.79|238.93|237.33|0
1649247160000|2022-04-06 12:12:40|239.16|237.56|239.39|237.79|239.61|238.01|239.16|237.56|0
1649247170000|2022-04-06 12:12:50|239.5|237.9|239.84|238.24|239.84|238.24|239.5|237.9|0
1649247180000|2022-04-06 12:13:00|239.61|238.01|239.16|237.56|239.61|238.01|239.16|237.56|0
1649247190000|2022-04-06 12:13:10|238.7|237.1|238.93|237.33|239.04|237.44|238.7|237.1|0
1649247200000|2022-04-06 12:13:20|239.16|237.56|239.61|238.01|239.84|238.24|238.93|237.33|0
1649247210000|2022-04-06 12:13:30|239.39|237.79|239.38|237.78|239.61|238.01|239.38|237.78|0
1649247220000|2022-04-06 12:13:40|239.61|238.01|239.84|238.24|239.84|238.24|239.61|238.01|0
1649247230000|2022-04-06 12:13:50|240.3|238.7|240.3|238.7|240.3|238.7|240.3|238.7|0
1649247240000|2022-04-06 12:14:00|240.07|238.47|240.3|238.7|240.3|238.7|240.07|238.47|0
1649247250000|2022-04-06 12:14:10|240.52|238.92|240.52|238.92|240.52|238.92|240.52|238.92|0
1649247260000|2022-04-06 12:14:20|240.07|238.47|240.98|239.38|240.98|239.38|240.07|238.47|0
1649247270000|2022-04-06 12:14:30|240.75|239.15|240.98|239.38|240.98|239.38|240.75|239.15|0
1649247280000|2022-04-06 12:14:40|241.21|239.61|240.75|239.15|241.21|239.61|240.75|239.15|0
1649247290000|2022-04-06 12:14:50|240.98|239.38|240.29|238.69|240.98|239.38|240.29|238.69|0
1649247300000|2022-04-06 12:15:00|240.07|238.47|240.29|238.69|240.29|238.69|240.07|238.47|0
1649247310000|2022-04-06 12:15:10|239.84|238.24|239.38|237.78|239.84|238.24|239.38|237.78|0
1649247320000|2022-04-06 12:15:20|239.61|238.01|239.61|238.01|239.61|238.01|239.38|237.78|0
1649247330000|2022-04-06 12:15:30|239.84|238.24|239.61|238.01|240.07|238.47|239.61|238.01|0
1649247340000|2022-04-06 12:15:40|239.38|237.78|239.26|237.66|239.38|237.78|239.15|237.55|0
1649247350000|2022-04-06 12:15:50|239.15|237.55|239.04|237.44|239.15|237.55|239.04|237.44|0
1649247360000|2022-04-06 12:16:00|239.15|237.55|239.84|238.24|239.84|238.24|239.15|237.55|0
1649247370000|2022-04-06 12:16:10|239.61|238.01|239.84|238.24|239.84|238.24|239.61|238.01|0
1649247380000|2022-04-06 12:16:20|240.52|238.92|240.52|238.92|240.52|238.92|240.29|238.69|0
1649247390000|2022-04-06 12:16:30|240.4|238.8|240.75|239.15|240.75|239.15|240.4|238.8|0
1649247400000|2022-04-06 12:16:40|240.52|238.92|240.52|238.92|240.75|239.15|240.52|238.92|0
1649247410000|2022-04-06 12:16:50|240.06|238.46|239.38|237.78|240.29|238.69|239.38|237.78|0
1649247420000|2022-04-06 12:17:00|239.61|238.01|239.38|237.78|239.61|238.01|239.38|237.78|0
1649247430000|2022-04-06 12:17:10|239.15|237.55|238.7|237.1|239.15|237.55|238.7|237.1|0
1649247440000|2022-04-06 12:17:20|238.92|237.32|239.38|237.78|239.38|237.78|238.92|237.32|0
1649247450000|2022-04-06 12:17:30|239.15|237.55|239.38|237.78|239.61|238.01|239.15|237.55|0
1649247460000|2022-04-06 12:17:40|239.61|238.01|239.61|238.01|239.61|238.01|239.61|238.01|0
1649247470000|2022-04-06 12:17:50|239.38|237.78|239.61|238.01|239.61|238.01|239.38|237.78|0
1649247480000|2022-04-06 12:18:00|239.38|237.78|239.38|237.78|239.38|237.78|239.38|237.78|0
1649247490000|2022-04-06 12:18:10|239.61|238.01|239.49|237.89|239.61|238.01|239.49|237.89|0
1649247500000|2022-04-06 12:18:20|239.38|237.78|239.61|238.01|239.61|238.01|239.38|237.78|0
1649247510000|2022-04-06 12:18:30|240.06|238.46|239.61|238.01|240.06|238.46|239.61|238.01|0
1649247520000|2022-04-06 12:18:40|240.06|238.46|240.06|238.46|240.17|238.57|240.06|238.46|0
1649247530000|2022-04-06 12:18:50|239.94|238.34|239.83|238.23|239.94|238.34|239.83|238.23|0
1649247540000|2022-04-06 12:19:00|239.61|238.01|239.61|238.01|239.61|238.01|239.61|238.01|0
1649247550000|2022-04-06 12:19:10|239.38|237.78|239.38|237.78|239.38|237.78|239.38|237.78|0
1649247560000|2022-04-06 12:19:20|239.61|238.01|239.61|238.01|239.61|238.01|239.61|238.01|0
1649247570000|2022-04-06 12:19:30|239.83|238.23|240.06|238.46|240.29|238.69|239.83|238.23|0
1649247580000|2022-04-06 12:19:40|239.83|238.23|239.61|238.01|239.83|238.23|239.61|238.01|0
1649247590000|2022-04-06 12:19:50|239.83|238.23|239.83|238.23|240.06|238.46|239.83|238.23|0
1649247600000|2022-04-06 12:20:00|240.06|238.46|240.17|238.57|240.17|238.57|240.06|238.46|0
1649247610000|2022-04-06 12:20:10|240.29|238.69|240.06|238.46|240.29|238.69|239.6|238|0
1649247620000|2022-04-06 12:20:20|240.29|238.69|240.74|239.14|240.97|239.37|240.29|238.69|0
1649247630000|2022-04-06 12:20:30|240.52|238.92|240.29|238.69|240.74|239.14|240.29|238.69|0
1649247640000|2022-04-06 12:20:40|240.52|238.92|240.52|238.92|240.52|238.92|240.52|238.92|0
1649247650000|2022-04-06 12:20:50|240.29|238.69|240.52|238.92|240.52|238.92|240.29|238.69|0
1649247660000|2022-04-06 12:21:00|240.29|238.69|240.06|238.46|240.29|238.69|240.06|238.46|0
1649247670000|2022-04-06 12:21:10|240.29|238.69|240.29|238.69|240.29|238.69|240.29|238.69|0
1649247680000|2022-04-06 12:21:20|240.52|238.92|240.29|238.69|240.52|238.92|240.29|238.69|0
1649247690000|2022-04-06 12:21:30|240.51|238.91|240.51|238.91|240.51|238.91|240.51|238.91|0
1649247700000|2022-04-06 12:21:40|240.06|238.46|240.06|238.46|240.06|238.46|240.06|238.46|0
1649247710000|2022-04-06 12:21:50|240.29|238.69|240.51|238.91|240.51|238.91|240.29|238.69|0
1649247720000|2022-04-06 12:22:00|240.29|238.69|240.51|238.91|240.51|238.91|240.29|238.69|0
1649247730000|2022-04-06 12:22:10|240.29|238.69|240.29|238.69|240.29|238.69|240.29|238.69|0
1649247740000|2022-04-06 12:22:20|240.51|238.91|240.51|238.91|240.51|238.91|240.29|238.69|0
1649247750000|2022-04-06 12:22:30|240.74|239.14|240.74|239.14|240.74|239.14|240.29|238.69|0
1649247760000|2022-04-06 12:22:40|240.51|238.91|240.29|238.69|240.51|238.91|240.29|238.69|0
1649247770000|2022-04-06 12:22:50|240.51|238.91|240.06|238.46|240.51|238.91|240.06|238.46|0
1649247780000|2022-04-06 12:23:00|240.17|238.57|240.62|239.02|240.62|239.02|240.17|238.57|0
1649247790000|2022-04-06 12:23:10|240.51|238.91|240.28|238.68|240.51|238.91|240.06|238.46|0
1649247800000|2022-04-06 12:23:20|240.51|238.91|240.51|238.91|240.51|238.91|240.51|238.91|0
1649247810000|2022-04-06 12:23:30|240.28|238.68|240.06|238.46|240.28|238.68|240.06|238.46|0
1649247820000|2022-04-06 12:23:40|240.28|238.68|240.06|238.46|240.28|238.68|240.06|238.46|0
1649247830000|2022-04-06 12:23:50|240.28|238.68|240.28|238.68|240.28|238.68|240.06|238.46|0
1649247840000|2022-04-06 12:24:00|240.06|238.46|240.06|238.46|240.06|238.46|239.83|238.23|0
1649247850000|2022-04-06 12:24:10|240.28|238.68|240.28|238.68|240.51|238.91|240.28|238.68|0
1649247860000|2022-04-06 12:24:20|240.51|238.91|240.51|238.91|240.51|238.91|240.51|238.91|0
1649247870000|2022-04-06 12:24:30|240.39|238.79|240.51|238.91|240.74|239.14|240.39|238.79|0
1649247880000|2022-04-06 12:24:40|240.97|239.37|240.74|239.14|240.97|239.37|240.74|239.14|0
1649247890000|2022-04-06 12:24:50|240.62|239.02|240.62|239.02|240.74|239.14|240.51|238.91|0
1649247900000|2022-04-06 12:25:00|240.74|239.14|240.05|238.45|240.74|239.14|240.05|238.45|0
1649247910000|2022-04-06 12:25:10|240.28|238.68|240.51|238.91|240.51|238.91|240.28|238.68|0
1649247920000|2022-04-06 12:25:20|240.74|239.14|240.74|239.14|240.74|239.14|240.74|239.14|0
1649247930000|2022-04-06 12:25:30|240.97|239.37|241.19|239.59|241.19|239.59|240.97|239.37|0
1649247940000|2022-04-06 12:25:40|240.97|239.37|241.3|239.7|241.3|239.7|240.97|239.37|0
1649247950000|2022-04-06 12:25:50|241.65|240.05|241.65|240.05|241.88|240.28|241.65|240.05|0
1649247960000|2022-04-06 12:26:00|241.88|240.28|241.88|240.28|241.88|240.28|241.88|240.28|0
1649247980000|2022-04-06 12:26:20|242.11|240.51|242.11|240.51|242.11|240.51|241.88|240.28|0
1649247990000|2022-04-06 12:26:30|242.34|240.74|242.56|240.96|242.56|240.96|242.34|240.74|0
1649248000000|2022-04-06 12:26:40|242.79|241.19|242.79|241.19|242.79|241.19|242.79|241.19|0
1649248010000|2022-04-06 12:26:50|243.02|241.42|243.02|241.42|243.02|241.42|243.02|241.42|0
1649248020000|2022-04-06 12:27:00|242.79|241.19|242.11|240.51|242.79|241.19|242.11|240.51|0
1649248030000|2022-04-06 12:27:10|242.33|240.73|242.33|240.73|242.33|240.73|242.33|240.73|0
1649248040000|2022-04-06 12:27:20|242.11|240.51|242.11|240.51|242.11|240.51|242.11|240.51|0
1649248050000|2022-04-06 12:27:30|241.88|240.28|242.11|240.51|242.11|240.51|241.88|240.28|0
1649248070000|2022-04-06 12:27:50|241.88|240.28|242.11|240.51|242.11|240.51|241.88|240.28|0
1649248080000|2022-04-06 12:28:00|242.33|240.73|242.11|240.51|242.33|240.73|242.11|240.51|0
1649248090000|2022-04-06 12:28:10|241.88|240.28|241.88|240.28|242.1|240.5|241.88|240.28|0
1649248100000|2022-04-06 12:28:20|242.1|240.5|242.1|240.5|242.33|240.73|242.1|240.5|0
1649248110000|2022-04-06 12:28:30|242.33|240.73|242.33|240.73|242.33|240.73|242.33|240.73|0
1649248120000|2022-04-06 12:28:40|242.15|240.55|242.15|240.55|242.15|240.55|242.15|240.55|0
1649248140000|2022-04-06 12:29:00|242.37|240.77|242.37|240.77|242.37|240.77|242.37|240.77|0
1649248150000|2022-04-06 12:29:10|242.15|240.55|242.37|240.77|242.37|240.77|242.15|240.55|0
1649248160000|2022-04-06 12:29:20|242.15|240.55|242.37|240.77|242.37|240.77|242.15|240.55|0
1649248170000|2022-04-06 12:29:30|242.48|240.88|242.83|241.23|242.83|241.23|242.48|240.88|0
1649248190000|2022-04-06 12:29:50|242.6|241|242.83|241.23|242.83|241.23|242.6|241|0
1649248200000|2022-04-06 12:30:00|243.06|241.46|242.37|240.77|243.06|241.46|242.37|240.77|0
1649248210000|2022-04-06 12:30:10|241.92|240.32|241.92|240.32|242.14|240.54|241.92|240.32|0
1649248220000|2022-04-06 12:30:20|242.14|240.54|242.14|240.54|242.14|240.54|242.14|240.54|0
1649248230000|2022-04-06 12:30:30|242.37|240.77|241.94|240.34|242.37|240.77|241.94|240.34|0
1649248240000|2022-04-06 12:30:40|241.82|240.22|241.71|240.11|241.82|240.22|241.71|240.11|0
1649248250000|2022-04-06 12:30:50|241.48|239.88|241.02|239.42|241.48|239.88|241.02|239.42|0
1649248260000|2022-04-06 12:31:00|241.25|239.65|241.25|239.65|241.25|239.65|241.25|239.65|0
1649248270000|2022-04-06 12:31:10|241.48|239.88|241.25|239.65|241.48|239.88|241.25|239.65|0
1649248280000|2022-04-06 12:31:20|241.02|239.42|241.02|239.42|241.02|239.42|241.02|239.42|0
1649248290000|2022-04-06 12:31:30|241.48|239.88|241.48|239.88|241.48|239.88|241.48|239.88|0
1649248300000|2022-04-06 12:31:40|241.71|240.11|241.94|240.34|241.94|240.34|241.48|239.88|0
1649248310000|2022-04-06 12:31:50|242.17|240.57|242.4|240.8|242.63|241.03|242.17|240.57|0
1649248320000|2022-04-06 12:32:00|242.17|240.57|242.4|240.8|242.4|240.8|242.17|240.57|0
1649248330000|2022-04-06 12:32:10|242.63|241.03|242.4|240.8|242.63|241.03|242.4|240.8|0
1649248340000|2022-04-06 12:32:20|242.17|240.57|242.17|240.57|242.17|240.57|241.71|240.11|0
1649248350000|2022-04-06 12:32:30|241.94|240.34|242.17|240.57|242.17|240.57|241.94|240.34|0
1649248360000|2022-04-06 12:32:40|242.05|240.45|241.94|240.34|242.05|240.45|241.94|240.34|0
1649248370000|2022-04-06 12:32:50|241.71|240.11|241.48|239.88|241.71|240.11|241.48|239.88|0
1649248380000|2022-04-06 12:33:00|241.25|239.65|240.79|239.19|241.25|239.65|240.79|239.19|0
1649248390000|2022-04-06 12:33:10|241.02|239.42|241.25|239.65|241.25|239.65|241.02|239.42|0
1649248400000|2022-04-06 12:33:20|241.02|239.42|240.79|239.19|241.25|239.65|240.79|239.19|0
1649248410000|2022-04-06 12:33:30|240.33|238.73|240.1|238.5|240.33|238.73|240.1|238.5|0
1649248420000|2022-04-06 12:33:40|239.87|238.27|239.87|238.27|239.87|238.27|239.87|238.27|0
1649248430000|2022-04-06 12:33:50|240.1|238.5|240.1|238.5|240.1|238.5|240.1|238.5|0
1649248440000|2022-04-06 12:34:00|239.87|238.27|239.87|238.27|240.1|238.5|239.87|238.27|0
1649248450000|2022-04-06 12:34:10|239.65|238.05|239.64|238.04|239.65|238.05|239.64|238.04|0
1649248460000|2022-04-06 12:34:20|239.75|238.15|239.87|238.27|239.87|238.27|239.75|238.15|0
1649248470000|2022-04-06 12:34:30|239.64|238.04|239.87|238.27|239.87|238.27|239.64|238.04|0
1649248480000|2022-04-06 12:34:40|239.64|238.04|239.87|238.27|239.87|238.27|239.64|238.04|0
1649248490000|2022-04-06 12:34:50|240.33|238.73|240.33|238.73|240.33|238.73|240.33|238.73|0
1649248500000|2022-04-06 12:35:00|240.1|238.5|240.33|238.73|240.67|239.07|240.1|238.5|0
1649248510000|2022-04-06 12:35:10|239.64|238.04|239.64|238.04|239.64|238.04|239.64|238.04|0
1649248520000|2022-04-06 12:35:20|239.87|238.27|239.87|238.27|239.87|238.27|239.87|238.27|0
1649248530000|2022-04-06 12:35:30|239.64|238.04|239.64|238.04|239.64|238.04|239.64|238.04|0
1649248550000|2022-04-06 12:35:50|239.87|238.27|239.64|238.04|239.87|238.27|239.64|238.04|0
1649248560000|2022-04-06 12:36:00|239.87|238.27|240.1|238.5|240.1|238.5|239.87|238.27|0
1649248570000|2022-04-06 12:36:10|239.87|238.27|239.64|238.04|239.87|238.27|239.64|238.04|0
1649248580000|2022-04-06 12:36:20|239.98|238.38|240.1|238.5|240.1|238.5|239.98|238.38|0
1649248590000|2022-04-06 12:36:30|239.87|238.27|240.1|238.5|240.1|238.5|239.87|238.27|0
1649248600000|2022-04-06 12:36:40|239.87|238.27|239.87|238.27|239.87|238.27|239.87|238.27|0
1649248620000|2022-04-06 12:37:00|240.1|238.5|240.1|238.5|240.1|238.5|239.75|238.15|0
1649248630000|2022-04-06 12:37:10|239.98|238.38|239.87|238.27|240.1|238.5|239.87|238.27|0
1649248640000|2022-04-06 12:37:20|240.1|238.5|240.56|238.96|240.56|238.96|240.1|238.5|0
1649248650000|2022-04-06 12:37:30|240.33|238.73|239.87|238.27|240.33|238.73|239.87|238.27|0
1649248670000|2022-04-06 12:37:50|240.1|238.5|240.1|238.5|240.1|238.5|240.1|238.5|0
1649248680000|2022-04-06 12:38:00|240.33|238.73|240.33|238.73|240.33|238.73|240.33|238.73|0
1649248690000|2022-04-06 12:38:10|240.44|238.84|240.56|238.96|240.78|239.18|240.44|238.84|0
1649248700000|2022-04-06 12:38:20|240.78|239.18|241.01|239.41|241.01|239.41|240.78|239.18|0
1649248710000|2022-04-06 12:38:30|240.78|239.18|240.78|239.18|240.78|239.18|240.78|239.18|0
1649248720000|2022-04-06 12:38:40|240.89|239.29|240.56|238.96|240.89|239.29|240.56|238.96|0
1649248730000|2022-04-06 12:38:50|240.33|238.73|240.55|238.95|240.55|238.95|240.33|238.73|0
1649248740000|2022-04-06 12:39:00|240.78|239.18|241.01|239.41|241.01|239.41|240.78|239.18|0
1649248750000|2022-04-06 12:39:10|240.78|239.18|240.66|239.06|240.78|239.18|240.66|239.06|0
1649248760000|2022-04-06 12:39:20|240.55|238.95|240.78|239.18|240.78|239.18|240.55|238.95|0
1649248770000|2022-04-06 12:39:30|240.55|238.95|241.01|239.41|241.01|239.41|240.55|238.95|0
1649248780000|2022-04-06 12:39:40|240.78|239.18|240.55|238.95|240.78|239.18|240.33|238.73|0
1649248790000|2022-04-06 12:39:50|240.78|239.18|240.55|238.95|240.78|239.18|240.55|238.95|0
1649248800000|2022-04-06 12:40:00|240.32|238.72|239.87|238.27|240.32|238.72|239.87|238.27|0
1649248810000|2022-04-06 12:40:10|239.64|238.04|239.64|238.04|239.64|238.04|239.64|238.04|0
1649248820000|2022-04-06 12:40:20|239.87|238.27|239.87|238.27|239.87|238.27|239.87|238.27|0
1649248830000|2022-04-06 12:40:30|239.64|238.04|239.64|238.04|239.75|238.15|239.64|238.04|0
1649248840000|2022-04-06 12:40:40|240.32|238.72|240.09|238.49|240.32|238.72|240.09|238.49|0
1649248850000|2022-04-06 12:40:50|240.32|238.72|240.32|238.72|240.32|238.72|240.09|238.49|0
1649248860000|2022-04-06 12:41:00|240.09|238.49|239.64|238.04|240.09|238.49|239.64|238.04|0
1649248880000|2022-04-06 12:41:20|239.41|237.81|239.41|237.81|239.41|237.81|239.41|237.81|0
1649248890000|2022-04-06 12:41:30|239.18|237.58|239.18|237.58|239.18|237.58|239.18|237.58|0
1649248900000|2022-04-06 12:41:40|239.41|237.81|239.18|237.58|239.41|237.81|239.18|237.58|0
1649248910000|2022-04-06 12:41:50|238.95|237.35|239.18|237.58|239.18|237.58|238.95|237.35|0
1649248920000|2022-04-06 12:42:00|239.41|237.81|239.64|238.04|239.64|238.04|239.41|237.81|0
1649248930000|2022-04-06 12:42:10|239.86|238.26|239.41|237.81|239.86|238.26|239.41|237.81|0
1649248940000|2022-04-06 12:42:20|239.64|238.04|239.64|238.04|239.64|238.04|239.64|238.04|0
1649248950000|2022-04-06 12:42:30|239.41|237.81|239.41|237.81|239.41|237.81|239.41|237.81|0
1649248960000|2022-04-06 12:42:40|239.18|237.58|239.18|237.58|239.18|237.58|239.18|237.58|0
1649248970000|2022-04-06 12:42:50|239.29|237.69|239.06|237.46|239.41|237.81|239.06|237.46|0
1649248980000|2022-04-06 12:43:00|239.18|237.58|239.06|237.46|239.18|237.58|238.95|237.35|0
1649248990000|2022-04-06 12:43:10|239.18|237.58|239.18|237.58|239.18|237.58|239.06|237.46|0
1649249000000|2022-04-06 12:43:20|238.95|237.35|238.95|237.35|238.95|237.35|238.95|237.35|0
1649249010000|2022-04-06 12:43:30|239.18|237.58|239.41|237.81|239.41|237.81|239.18|237.58|0
1649249020000|2022-04-06 12:43:40|239.4|237.8|239.51|237.91|239.63|238.03|239.4|237.8|0
1649249030000|2022-04-06 12:43:50|239.4|237.8|239.63|238.03|239.63|238.03|239.4|237.8|0
1649249040000|2022-04-06 12:44:00|239.86|238.26|240.09|238.49|240.09|238.49|239.86|238.26|0
1649249050000|2022-04-06 12:44:10|239.86|238.26|239.86|238.26|239.86|238.26|239.86|238.26|0
1649249060000|2022-04-06 12:44:20|239.63|238.03|239.4|237.8|239.63|238.03|239.4|237.8|0
1649249070000|2022-04-06 12:44:30|239.18|237.58|239.18|237.58|239.18|237.58|239.18|237.58|0
1649249080000|2022-04-06 12:44:40|238.95|237.35|238.95|237.35|238.95|237.35|238.95|237.35|0
1649249090000|2022-04-06 12:44:50|239.4|237.8|239.4|237.8|239.63|238.03|239.4|237.8|0
1649249100000|2022-04-06 12:45:00|239.63|238.03|239.4|237.8|239.63|238.03|239.4|237.8|0
1649249110000|2022-04-06 12:45:10|239.17|237.57|239.17|237.57|239.17|237.57|239.17|237.57|0
1649249120000|2022-04-06 12:45:20|239.63|238.03|239.63|238.03|239.63|238.03|239.63|238.03|0
1649249130000|2022-04-06 12:45:30|239.4|237.8|238.95|237.35|239.4|237.8|238.95|237.35|0
1649249140000|2022-04-06 12:45:40|238.72|237.12|238.14|236.54|238.72|237.12|238.14|236.54|0
1649249150000|2022-04-06 12:45:50|238.26|236.66|238.26|236.66|238.26|236.66|238.26|236.66|0
1649249160000|2022-04-06 12:46:00|238.49|236.89|238.26|236.66|238.49|236.89|238.26|236.66|0
1649249170000|2022-04-06 12:46:10|238.03|236.43|238.03|236.43|238.03|236.43|238.03|236.43|0
1649249190000|2022-04-06 12:46:30|237.8|236.2|238.03|236.43|238.03|236.43|237.8|236.2|0
1649249200000|2022-04-06 12:46:40|238.26|236.66|238.26|236.66|238.26|236.66|238.26|236.66|0
1649249210000|2022-04-06 12:46:50|238.03|236.43|238.03|236.43|238.03|236.43|238.03|236.43|0
1649249220000|2022-04-06 12:47:00|237.8|236.2|237.57|235.97|237.8|236.2|237.57|235.97|0
1649249230000|2022-04-06 12:47:10|237.8|236.2|237.8|236.2|237.8|236.2|237.8|236.2|0
1649249240000|2022-04-06 12:47:20|238.03|236.43|238.03|236.43|238.26|236.66|238.03|236.43|0
1649249250000|2022-04-06 12:47:30|237.8|236.2|238.26|236.66|238.26|236.66|237.8|236.2|0
1649249260000|2022-04-06 12:47:40|238.14|236.54|238.03|236.43|238.26|236.66|238.03|236.43|0
1649249270000|2022-04-06 12:47:50|238.26|236.66|237.8|236.2|238.26|236.66|237.8|236.2|0
1649249280000|2022-04-06 12:48:00|237.57|235.97|237.57|235.97|237.57|235.97|237.57|235.97|0
1649249290000|2022-04-06 12:48:10|237.8|236.2|237.8|236.2|237.8|236.2|237.8|236.2|0
1649249310000|2022-04-06 12:48:30|237.57|235.97|237.57|235.97|237.57|235.97|237.57|235.97|0
1649249330000|2022-04-06 12:48:50|237.78|236.18|238.01|236.41|238.01|236.41|237.78|236.18|0
1649249340000|2022-04-06 12:49:00|237.78|236.18|237.89|236.29|237.89|236.29|237.78|236.18|0
1649249350000|2022-04-06 12:49:10|238.12|236.52|238.12|236.52|238.12|236.52|238.12|236.52|0
1649249360000|2022-04-06 12:49:20|238.34|236.74|238.12|236.52|238.34|236.74|238.12|236.52|0
1649249370000|2022-04-06 12:49:30|238.34|236.74|238.34|236.74|238.34|236.74|238.34|236.74|0
1649249400000|2022-04-06 12:50:00|238.12|236.52|237.89|236.29|238.12|236.52|237.89|236.29|0
1649249410000|2022-04-06 12:50:10|238.12|236.52|237.89|236.29|238.12|236.52|237.89|236.29|0
1649249430000|2022-04-06 12:50:30|238.11|236.51|238.34|236.74|238.34|236.74|238.11|236.51|0
1649249440000|2022-04-06 12:50:40|238.8|237.2|239.48|237.88|239.48|237.88|238.8|237.2|0
1649249450000|2022-04-06 12:50:50|239.25|237.65|238.8|237.2|239.25|237.65|238.8|237.2|0
1649249460000|2022-04-06 12:51:00|239.03|237.43|239.03|237.43|239.03|237.43|238.91|237.31|0
1649249470000|2022-04-06 12:51:10|239.25|237.65|239.25|237.65|239.25|237.65|239.25|237.65|0
1649249480000|2022-04-06 12:51:20|239.48|237.88|240.17|238.57|240.17|238.57|239.48|237.88|0
1649249490000|2022-04-06 12:51:30|239.94|238.34|240.17|238.57|240.17|238.57|239.94|238.34|0
1649249500000|2022-04-06 12:51:40|240.39|238.79|240.17|238.57|240.39|238.79|240.17|238.57|0
1649249510000|2022-04-06 12:51:50|240.39|238.79|240.62|239.02|240.62|239.02|240.39|238.79|0
1649249520000|2022-04-06 12:52:00|240.85|239.25|240.73|239.13|240.85|239.25|240.73|239.13|0
1649249530000|2022-04-06 12:52:10|240.62|239.02|239.94|238.34|240.62|239.02|239.94|238.34|0
1649249540000|2022-04-06 12:52:20|239.71|238.11|240.16|238.56|240.16|238.56|239.71|238.11|0
1649249550000|2022-04-06 12:52:30|240.39|238.79|240.85|239.25|240.85|239.25|240.39|238.79|0
1649249560000|2022-04-06 12:52:40|240.73|239.13|240.85|239.25|240.85|239.25|240.73|239.13|0
1649249570000|2022-04-06 12:52:50|241.08|239.48|241.08|239.48|241.31|239.71|241.08|239.48|0
1649249580000|2022-04-06 12:53:00|241.31|239.71|241.53|239.93|241.53|239.93|241.31|239.71|0
1649249590000|2022-04-06 12:53:10|241.31|239.71|241.31|239.71|241.31|239.71|241.31|239.71|0
1649249600000|2022-04-06 12:53:20|241.08|239.48|241.08|239.48|241.08|239.48|241.08|239.48|0
1649249610000|2022-04-06 12:53:30|241.31|239.71|241.08|239.48|241.31|239.71|241.08|239.48|0
1649249630000|2022-04-06 12:53:50|240.85|239.25|240.85|239.25|240.85|239.25|240.85|239.25|0
1649249650000|2022-04-06 12:54:10|240.39|238.79|240.39|238.79|240.62|239.02|240.39|238.79|0
1649249660000|2022-04-06 12:54:20|240.16|238.56|239.93|238.33|240.16|238.56|239.93|238.33|0
1649249670000|2022-04-06 12:54:30|239.48|237.88|239.25|237.65|239.48|237.88|239.25|237.65|0
1649249680000|2022-04-06 12:54:40|239.02|237.42|239.48|237.88|239.48|237.88|239.02|237.42|0
1649249690000|2022-04-06 12:54:50|239.25|237.65|239.25|237.65|239.25|237.65|239.25|237.65|0
1649249710000|2022-04-06 12:55:10|239.93|238.33|239.93|238.33|239.93|238.33|239.93|238.33|0
1649249730000|2022-04-06 12:55:30|240.16|238.56|240.62|239.02|240.62|239.02|240.16|238.56|0
1649249740000|2022-04-06 12:55:40|240.39|238.79|240.39|238.79|240.39|238.79|240.39|238.79|0
1649249750000|2022-04-06 12:55:50|240.62|239.02|240.85|239.25|240.85|239.25|240.62|239.02|0
1649249760000|2022-04-06 12:56:00|241.07|239.47|241.07|239.47|241.07|239.47|241.07|239.47|0
1649249770000|2022-04-06 12:56:10|241.3|239.7|241.76|240.16|241.76|240.16|241.3|239.7|0
1649249780000|2022-04-06 12:56:20|241.99|240.39|241.53|239.93|241.99|240.39|241.53|239.93|0
1649249790000|2022-04-06 12:56:30|241.76|240.16|241.53|239.93|241.76|240.16|241.53|239.93|0
1649249800000|2022-04-06 12:56:40|241.76|240.16|241.76|240.16|241.87|240.27|241.76|240.16|0
1649249810000|2022-04-06 12:56:50|241.53|239.93|241.53|239.93|241.76|240.16|241.53|239.93|0
1649249820000|2022-04-06 12:57:00|241.64|240.04|241.53|239.93|241.64|240.04|241.53|239.93|0
1649249830000|2022-04-06 12:57:10|241.76|240.16|241.76|240.16|241.76|240.16|241.76|240.16|0
1649249840000|2022-04-06 12:57:20|241.99|240.39|241.99|240.39|241.99|240.39|241.76|240.16|0
1649249850000|2022-04-06 12:57:30|242.22|240.62|241.99|240.39|242.22|240.62|241.99|240.39|0
1649249860000|2022-04-06 12:57:40|241.76|240.16|241.53|239.93|241.76|240.16|241.53|239.93|0
1649249870000|2022-04-06 12:57:50|241.76|240.16|241.99|240.39|242.21|240.61|241.76|240.16|0
1649249880000|2022-04-06 12:58:00|242.21|240.61|242.67|241.07|242.67|241.07|242.21|240.61|0
1649249890000|2022-04-06 12:58:10|242.9|241.3|243.13|241.53|243.13|241.53|242.9|241.3|0
1649249900000|2022-04-06 12:58:20|242.9|241.3|242.9|241.3|242.9|241.3|242.9|241.3|0
1649249910000|2022-04-06 12:58:30|242.67|241.07|242.67|241.07|242.67|241.07|242.67|241.07|0
1649249920000|2022-04-06 12:58:40|242.44|240.84|242.44|240.84|242.44|240.84|242.44|240.84|0
1649249930000|2022-04-06 12:58:50|242.67|241.07|242.44|240.84|242.67|241.07|242.44|240.84|0
1649249940000|2022-04-06 12:59:00|242.67|241.07|242.67|241.07|242.9|241.3|242.67|241.07|0
1649249950000|2022-04-06 12:59:10|242.9|241.3|242.9|241.3|242.9|241.3|242.67|241.07|0
1649249960000|2022-04-06 12:59:20|242.67|241.07|242.67|241.07|242.67|241.07|242.67|241.07|0
1649249970000|2022-04-06 12:59:30|242.9|241.3|242.67|241.07|242.9|241.3|242.67|241.07|0
1649249980000|2022-04-06 12:59:40|242.9|241.3|242.44|240.84|242.9|241.3|242.44|240.84|0
1649249990000|2022-04-06 12:59:50|242.21|240.61|242.21|240.61|242.21|240.61|242.21|240.61|0
1649250000000|2022-04-06 13:00:00|241.53|239.93|241.98|240.38|241.98|240.38|241.53|239.93|0
1649250010000|2022-04-06 13:00:10|242.67|241.07|242.21|240.61|242.67|241.07|242.21|240.61|0
1649250020000|2022-04-06 13:00:20|242.44|240.84|242.67|241.07|242.67|241.07|242.44|240.84|0
1649250030000|2022-04-06 13:00:30|242.44|240.84|242.21|240.61|242.44|240.84|242.21|240.61|0
1649250040000|2022-04-06 13:00:40|241.98|240.38|241.75|240.15|241.98|240.38|241.75|240.15|0
1649250050000|2022-04-06 13:00:50|241.98|240.38|241.75|240.15|241.98|240.38|241.75|240.15|0
1649250060000|2022-04-06 13:01:00|241.52|239.92|241.52|239.92|241.52|239.92|241.52|239.92|0
1649250070000|2022-04-06 13:01:10|241.3|239.7|241.3|239.7|241.52|239.92|241.3|239.7|0
1649250080000|2022-04-06 13:01:20|241.07|239.47|241.07|239.47|241.07|239.47|241.07|239.47|0
1649250090000|2022-04-06 13:01:30|241.3|239.7|241.3|239.7|241.3|239.7|241.3|239.7|0
1649250100000|2022-04-06 13:01:40|241.52|239.92|241.52|239.92|241.52|239.92|241.52|239.92|0
1649250110000|2022-04-06 13:01:50|241.75|240.15|242.44|240.84|242.44|240.84|241.75|240.15|0
1649250120000|2022-04-06 13:02:00|242.67|241.07|242.9|241.3|242.9|241.3|242.67|241.07|0
1649250130000|2022-04-06 13:02:10|242.67|241.07|242.44|240.84|242.67|241.07|242.44|240.84|0
1649250140000|2022-04-06 13:02:20|242.67|241.07|242.67|241.07|242.67|241.07|242.67|241.07|0
1649250150000|2022-04-06 13:02:30|242.44|240.84|242.44|240.84|242.44|240.84|242.21|240.61|0
1649250160000|2022-04-06 13:02:40|242.21|240.61|242.44|240.84|242.44|240.84|242.21|240.61|0
1649250170000|2022-04-06 13:02:50|242.67|241.07|242.67|241.07|242.67|241.07|242.67|241.07|0
1649250180000|2022-04-06 13:03:00|242.44|240.84|242.44|240.84|242.67|241.07|242.44|240.84|0
1649250190000|2022-04-06 13:03:10|242.67|241.07|242.89|241.29|242.89|241.29|242.67|241.07|0
1649250200000|2022-04-06 13:03:20|243.12|241.52|243.12|241.52|243.12|241.52|243.12|241.52|0
1649250210000|2022-04-06 13:03:30|243.35|241.75|243.58|241.98|243.58|241.98|243.35|241.75|0
1649250220000|2022-04-06 13:03:40|243.81|242.21|243.81|242.21|243.81|242.21|243.81|242.21|0
1649250230000|2022-04-06 13:03:50|244.04|242.44|243.81|242.21|244.04|242.44|243.81|242.21|0
1649250240000|2022-04-06 13:04:00|243.58|241.98|244.5|242.9|244.5|242.9|243.58|241.98|0
1649250250000|2022-04-06 13:04:10|244.27|242.67|244.5|242.9|244.5|242.9|244.27|242.67|0
1649250260000|2022-04-06 13:04:20|244.27|242.67|244.27|242.67|244.5|242.9|244.27|242.67|0
1649250270000|2022-04-06 13:04:30|244.5|242.9|244.5|242.9|244.5|242.9|244.5|242.9|0
1649250290000|2022-04-06 13:04:50|244.27|242.67|244.27|242.67|244.38|242.78|244.27|242.67|0
1649250310000|2022-04-06 13:05:10|244.04|242.44|244.27|242.67|244.27|242.67|244.04|242.44|0
1649250320000|2022-04-06 13:05:20|244.5|242.9|244.73|243.13|244.73|243.13|244.5|242.9|0
1649250330000|2022-04-06 13:05:30|244.5|242.9|244.27|242.67|244.5|242.9|244.27|242.67|0
1649250340000|2022-04-06 13:05:40|244.5|242.9|244.04|242.44|244.5|242.9|244.04|242.44|0
1649250350000|2022-04-06 13:05:50|243.8|242.2|244.26|242.66|244.26|242.66|243.8|242.2|0
1649250360000|2022-04-06 13:06:00|243.8|242.2|243.11|241.51|243.8|242.2|243.11|241.51|0
1649250370000|2022-04-06 13:06:10|243.34|241.74|243.11|241.51|243.34|241.74|243.11|241.51|0
1649250380000|2022-04-06 13:06:20|243.34|241.74|243.11|241.51|243.34|241.74|243.11|241.51|0
1649250390000|2022-04-06 13:06:30|243.34|241.74|242.88|241.28|243.34|241.74|242.88|241.28|0
1649250400000|2022-04-06 13:06:40|243.11|241.51|243.11|241.51|243.11|241.51|242.88|241.28|0
1649250410000|2022-04-06 13:06:50|243.34|241.74|243.34|241.74|243.34|241.74|243.34|241.74|0
1649250420000|2022-04-06 13:07:00|243.57|241.97|243.34|241.74|243.57|241.97|243.34|241.74|0
1649250430000|2022-04-06 13:07:10|243.8|242.2|243.57|241.97|243.8|242.2|243.34|241.74|0
1649250440000|2022-04-06 13:07:20|243.8|242.2|243.34|241.74|243.8|242.2|243.34|241.74|0
1649250450000|2022-04-06 13:07:30|243.57|241.97|243.34|241.74|243.57|241.97|243.34|241.74|0
1649250460000|2022-04-06 13:07:40|243.57|241.97|243.34|241.74|243.57|241.97|243.34|241.74|0
1649250480000|2022-04-06 13:08:00|243.45|241.85|243.8|242.2|243.8|242.2|243.45|241.85|0
1649250490000|2022-04-06 13:08:10|244.03|242.43|243.8|242.2|244.03|242.43|243.8|242.2|0
1649250500000|2022-04-06 13:08:20|243.91|242.31|243.8|242.2|243.91|242.31|243.8|242.2|0
1649250510000|2022-04-06 13:08:30|244.03|242.43|244.03|242.43|244.03|242.43|244.03|242.43|0
1649250520000|2022-04-06 13:08:40|244.26|242.66|244.26|242.66|244.26|242.66|244.03|242.43|0
1649250530000|2022-04-06 13:08:50|244.03|242.43|244.03|242.43|244.26|242.66|244.03|242.43|0
1649250550000|2022-04-06 13:09:10|244.26|242.66|244.03|242.43|244.26|242.66|244.03|242.43|0
1649250560000|2022-04-06 13:09:20|244.26|242.66|243.8|242.2|244.26|242.66|243.8|242.2|0
1649250570000|2022-04-06 13:09:30|243.56|241.96|243.8|242.2|243.8|242.2|243.56|241.96|0
1649250580000|2022-04-06 13:09:40|243.56|241.96|243.56|241.96|243.56|241.96|243.56|241.96|0
1649250590000|2022-04-06 13:09:50|243.33|241.73|243.33|241.73|243.33|241.73|243.33|241.73|0
1649250600000|2022-04-06 13:10:00|243.56|241.96|243.79|242.19|243.79|242.19|243.56|241.96|0
1649250610000|2022-04-06 13:10:10|243.56|241.96|243.79|242.19|243.79|242.19|243.56|241.96|0
1649250620000|2022-04-06 13:10:20|243.33|241.73|243.33|241.73|243.33|241.73|243.33|241.73|0
1649250630000|2022-04-06 13:10:30|243.1|241.5|243.1|241.5|243.1|241.5|243.1|241.5|0
1649250640000|2022-04-06 13:10:40|243.33|241.73|243.1|241.5|243.33|241.73|243.1|241.5|0
1649250650000|2022-04-06 13:10:50|242.87|241.27|242.64|241.04|242.87|241.27|242.64|241.04|0
1649250660000|2022-04-06 13:11:00|242.87|241.27|242.87|241.27|242.87|241.27|242.87|241.27|0
1649250670000|2022-04-06 13:11:10|242.64|241.04|242.64|241.04|242.64|241.04|242.41|240.81|0
1649250700000|2022-04-06 13:11:40|242.87|241.27|242.64|241.04|242.87|241.27|242.64|241.04|0
1649250710000|2022-04-06 13:11:50|242.41|240.81|242.41|240.81|242.41|240.81|242.41|240.81|0
1649250730000|2022-04-06 13:12:10|242.64|241.04|242.64|241.04|242.64|241.04|242.64|241.04|0
1649250740000|2022-04-06 13:12:20|242.75|241.15|242.18|240.58|242.87|241.27|242.18|240.58|0
1649250750000|2022-04-06 13:12:30|241.95|240.35|241.72|240.12|241.95|240.35|241.72|240.12|0
1649250760000|2022-04-06 13:12:40|241.95|240.35|241.49|239.89|241.95|240.35|241.49|239.89|0
1649250770000|2022-04-06 13:12:50|241.26|239.66|241.72|240.12|241.72|240.12|241.26|239.66|0
1649250780000|2022-04-06 13:13:00|241.95|240.35|241.72|240.12|241.95|240.35|241.72|240.12|0
1649250790000|2022-04-06 13:13:10|241.95|240.35|241.95|240.35|241.95|240.35|241.95|240.35|0
1649250800000|2022-04-06 13:13:20|242.41|240.81|242.41|240.81|242.41|240.81|242.41|240.81|0
1649250810000|2022-04-06 13:13:30|242.18|240.58|242.18|240.58|242.18|240.58|242.18|240.58|0
1649250820000|2022-04-06 13:13:40|242.41|240.81|242.41|240.81|242.41|240.81|242.41|240.81|0
1649250830000|2022-04-06 13:13:50|242.64|241.04|242.41|240.81|242.64|241.04|242.29|240.69|0
1649250840000|2022-04-06 13:14:00|242.18|240.58|242.64|241.04|242.64|241.04|242.18|240.58|0
1649250850000|2022-04-06 13:14:10|242.87|241.27|243.1|241.5|243.1|241.5|242.87|241.27|0
1649250860000|2022-04-06 13:14:20|242.87|241.27|242.41|240.81|242.87|241.27|242.41|240.81|0
1649250880000|2022-04-06 13:14:40|242.64|241.04|242.41|240.81|242.64|241.04|242.41|240.81|0
1649250890000|2022-04-06 13:14:50|242.64|241.04|242.41|240.81|242.64|241.04|242.41|240.81|0
1649250900000|2022-04-06 13:15:00|242.64|241.04|242.64|241.04|242.64|241.04|242.64|241.04|0
1649250910000|2022-04-06 13:15:10|242.41|240.81|242.41|240.81|242.41|240.81|242.41|240.81|0
1649250930000|2022-04-06 13:15:30|242.64|241.04|242.64|241.04|242.64|241.04|242.64|241.04|0
1649250940000|2022-04-06 13:15:40|242.41|240.81|242.17|240.57|242.41|240.81|242.17|240.57|0
1649250950000|2022-04-06 13:15:50|242.41|240.81|242.17|240.57|242.41|240.81|242.17|240.57|0
1649250960000|2022-04-06 13:16:00|241.94|240.34|241.94|240.34|241.94|240.34|241.94|240.34|0
1649250970000|2022-04-06 13:16:10|241.71|240.11|241.94|240.34|241.94|240.34|241.71|240.11|0
1649250980000|2022-04-06 13:16:20|241.71|240.11|242.17|240.57|242.17|240.57|241.71|240.11|0
1649250990000|2022-04-06 13:16:30|242.05|240.45|242.17|240.57|242.17|240.57|242.05|240.45|0
1649251000000|2022-04-06 13:16:40|242.4|240.8|242.4|240.8|242.4|240.8|242.28|240.68|0
1649251010000|2022-04-06 13:16:50|242.17|240.57|242.4|240.8|242.4|240.8|242.17|240.57|0
1649251020000|2022-04-06 13:17:00|242.63|241.03|242.63|241.03|242.63|241.03|242.63|241.03|0
1649251030000|2022-04-06 13:17:10|242.86|241.26|243.56|241.96|243.56|241.96|242.86|241.26|0
1649251040000|2022-04-06 13:17:20|243.33|241.73|243.56|241.96|243.56|241.96|243.33|241.73|0
1649251050000|2022-04-06 13:17:30|243.79|242.19|243.56|241.96|243.79|242.19|243.56|241.96|0
1649251060000|2022-04-06 13:17:40|243.33|241.73|243.33|241.73|243.33|241.73|243.33|241.73|0
1649251070000|2022-04-06 13:17:50|243.56|241.96|243.56|241.96|243.56|241.96|243.32|241.72|0
1649251080000|2022-04-06 13:18:00|243.44|241.84|243.56|241.96|243.56|241.96|243.44|241.84|0
1649251090000|2022-04-06 13:18:10|243.32|241.72|243.32|241.72|243.32|241.72|243.32|241.72|0
1649251100000|2022-04-06 13:18:20|243.44|241.84|243.09|241.49|243.44|241.84|243.09|241.49|0
1649251110000|2022-04-06 13:18:30|243.2|241.6|243.2|241.6|243.2|241.6|243.2|241.6|0
1649251120000|2022-04-06 13:18:40|243.09|241.49|242.86|241.26|243.09|241.49|242.86|241.26|0
1649251130000|2022-04-06 13:18:50|243.09|241.49|242.86|241.26|243.09|241.49|242.86|241.26|0
1649251140000|2022-04-06 13:19:00|243.09|241.49|243.32|241.72|243.55|241.95|243.09|241.49|0
1649251150000|2022-04-06 13:19:10|243.09|241.49|243.09|241.49|243.32|241.72|243.09|241.49|0
1649251160000|2022-04-06 13:19:20|243.2|241.6|243.09|241.49|243.2|241.6|243.09|241.49|0
1649251170000|2022-04-06 13:19:30|242.86|241.26|243.09|241.49|243.09|241.49|242.63|241.03|0
1649251180000|2022-04-06 13:19:40|242.86|241.26|243.09|241.49|243.09|241.49|242.86|241.26|0
1649251190000|2022-04-06 13:19:50|242.86|241.26|243.09|241.49|243.09|241.49|242.86|241.26|0
1649251200000|2022-04-06 13:20:00|242.86|241.26|242.86|241.26|242.86|241.26|242.86|241.26|0
1649251210000|2022-04-06 13:20:10|243.09|241.49|243.09|241.49|243.32|241.72|243.09|241.49|0
1649251220000|2022-04-06 13:20:20|242.86|241.26|242.86|241.26|242.86|241.26|242.86|241.26|0
1649251230000|2022-04-06 13:20:30|242.97|241.37|242.63|241.03|242.97|241.37|242.63|241.03|0
1649251240000|2022-04-06 13:20:40|242.86|241.26|242.86|241.26|242.86|241.26|242.86|241.26|0
1649251250000|2022-04-06 13:20:50|243.09|241.49|243.09|241.49|243.09|241.49|243.09|241.49|0
1649251260000|2022-04-06 13:21:00|243.2|241.6|243.09|241.49|243.2|241.6|243.09|241.49|0
1649251270000|2022-04-06 13:21:10|243.32|241.72|243.32|241.72|243.32|241.72|243.32|241.72|0
1649251280000|2022-04-06 13:21:20|243.55|241.95|243.32|241.72|243.55|241.95|243.32|241.72|0
1649251290000|2022-04-06 13:21:30|243.09|241.49|243.32|241.72|243.32|241.72|243.09|241.49|0
1649251300000|2022-04-06 13:21:40|243.43|241.83|243.55|241.95|243.55|241.95|243.43|241.83|0
1649251310000|2022-04-06 13:21:50|243.32|241.72|243.32|241.72|243.32|241.72|243.32|241.72|0
1649251320000|2022-04-06 13:22:00|243.09|241.49|242.63|241.03|243.09|241.49|242.63|241.03|0
1649251330000|2022-04-06 13:22:10|242.74|241.14|242.63|241.03|242.86|241.26|242.63|241.03|0
1649251350000|2022-04-06 13:22:30|242.4|240.8|242.63|241.03|242.63|241.03|242.4|240.8|0
1649251360000|2022-04-06 13:22:40|242.4|240.8|242.4|240.8|242.63|241.03|242.4|240.8|0
1649251370000|2022-04-06 13:22:50|242.17|240.57|241.94|240.34|242.17|240.57|241.94|240.34|0
1649251380000|2022-04-06 13:23:00|241.71|240.11|241.71|240.11|241.71|240.11|241.71|240.11|0
1649251390000|2022-04-06 13:23:10|241.48|239.88|241.48|239.88|241.48|239.88|241.48|239.88|0
1649251400000|2022-04-06 13:23:20|241.71|240.11|241.48|239.88|241.71|240.11|241.48|239.88|0
1649251410000|2022-04-06 13:23:30|241.02|239.42|241.02|239.42|241.02|239.42|241.02|239.42|0
1649251420000|2022-04-06 13:23:40|241.01|239.41|241.48|239.88|241.48|239.88|241.01|239.41|0
1649251430000|2022-04-06 13:23:50|241.71|240.11|241.47|239.87|241.71|240.11|241.47|239.87|0
1649251440000|2022-04-06 13:24:00|241.24|239.64|241.24|239.64|241.24|239.64|241.24|239.64|0
1649251450000|2022-04-06 13:24:10|241.47|239.87|241.24|239.64|241.47|239.87|241.24|239.64|0
1649251460000|2022-04-06 13:24:20|241.01|239.41|240.78|239.18|241.01|239.41|240.78|239.18|0
1649251470000|2022-04-06 13:24:30|241.01|239.41|240.78|239.18|241.01|239.41|240.78|239.18|0
1649251480000|2022-04-06 13:24:40|241.01|239.41|241.01|239.41|241.24|239.64|241.01|239.41|0
1649251490000|2022-04-06 13:24:50|241.24|239.64|241.7|240.1|241.7|240.1|241.24|239.64|0
1649251500000|2022-04-06 13:25:00|241.47|239.87|240.78|239.18|241.47|239.87|240.78|239.18|0
1649251510000|2022-04-06 13:25:10|240.55|238.95|240.55|238.95|240.55|238.95|240.55|238.95|0
1649251530000|2022-04-06 13:25:30|240.78|239.18|240.78|239.18|240.78|239.18|240.55|238.95|0
1649251540000|2022-04-06 13:25:40|240.55|238.95|240.55|238.95|240.55|238.95|240.32|238.72|0
1649251550000|2022-04-06 13:25:50|240.78|239.18|240.78|239.18|240.78|239.18|240.78|239.18|0
1649251560000|2022-04-06 13:26:00|241.01|239.41|241.47|239.87|241.47|239.87|241.01|239.41|0
1649251570000|2022-04-06 13:26:10|241.24|239.64|241.01|239.41|241.24|239.64|241.01|239.41|0
1649251580000|2022-04-06 13:26:20|240.78|239.18|241.01|239.41|241.01|239.41|240.78|239.18|0
1649251590000|2022-04-06 13:26:30|241.12|239.52|241.01|239.41|241.12|239.52|241.01|239.41|0
1649251600000|2022-04-06 13:26:40|241.24|239.64|241.24|239.64|241.24|239.64|241.12|239.52|0
1649251610000|2022-04-06 13:26:50|241.47|239.87|241.7|240.1|241.7|240.1|241.47|239.87|0
1649251620000|2022-04-06 13:27:00|241.47|239.87|241.35|239.75|241.47|239.87|241.35|239.75|0
1649251630000|2022-04-06 13:27:10|241.47|239.87|241.01|239.41|241.47|239.87|241.01|239.41|0
1649251640000|2022-04-06 13:27:20|241.24|239.64|240.78|239.18|241.47|239.87|240.78|239.18|0
1649251650000|2022-04-06 13:27:30|241.01|239.41|240.78|239.18|241.01|239.41|240.78|239.18|0
1649251660000|2022-04-06 13:27:40|241.01|239.41|240.78|239.18|241.01|239.41|240.78|239.18|0
1649251670000|2022-04-06 13:27:50|240.55|238.95|240.78|239.18|240.78|239.18|240.55|238.95|0
1649251680000|2022-04-06 13:28:00|241.01|239.41|241.47|239.87|241.47|239.87|241.01|239.41|0
1649251690000|2022-04-06 13:28:10|241.24|239.64|241.01|239.41|241.24|239.64|241.01|239.41|0
1649251700000|2022-04-06 13:28:20|240.78|239.18|240.55|238.95|240.78|239.18|240.55|238.95|0
1649251710000|2022-04-06 13:28:30|240.78|239.18|240.78|239.18|240.78|239.18|240.55|238.95|0
1649251720000|2022-04-06 13:28:40|241.01|239.41|240.78|239.18|241.01|239.41|240.78|239.18|0
1649251730000|2022-04-06 13:28:50|240.55|238.95|240.32|238.72|240.55|238.95|240.32|238.72|0
1649251740000|2022-04-06 13:29:00|240.09|238.49|240.09|238.49|240.09|238.49|240.09|238.49|0
1649251750000|2022-04-06 13:29:10|240.32|238.72|240.66|239.06|240.78|239.18|240.09|238.49|0
1649251760000|2022-04-06 13:29:20|240.55|238.95|240.55|238.95|240.78|239.18|240.55|238.95|0
1649251770000|2022-04-06 13:29:30|240.32|238.72|240.55|238.95|240.55|238.95|240.32|238.72|0
1649251780000|2022-04-06 13:29:40|240.2|238.6|240.32|238.72|240.32|238.72|240.2|238.6|0
1649251790000|2022-04-06 13:29:50|240.43|238.83|240.32|238.72|240.43|238.83|240.09|238.49|0
1649251800000|2022-04-06 13:30:00|239.63|238.03|240.55|238.95|240.55|238.95|238.71|237.11|0
1649251810000|2022-04-06 13:30:10|240.78|239.18|241.01|239.41|241.47|239.87|240.78|239.18|0
1649251820000|2022-04-06 13:30:20|241.24|239.64|244|242.4|244|242.4|241.24|239.64|0
1649251830000|2022-04-06 13:30:30|243.77|242.17|244.46|242.86|244.46|242.86|243.54|241.94|0
1649251840000|2022-04-06 13:30:40|245.62|244.02|245.39|243.79|246.08|244.48|245.39|243.79|0
1649251850000|2022-04-06 13:30:50|244.93|243.33|244.46|242.86|244.93|243.33|244|242.4|0
1649251860000|2022-04-06 13:31:00|246.08|244.48|244.93|243.33|246.08|244.48|244.93|243.33|0
1649251870000|2022-04-06 13:31:10|244|242.4|244.46|242.86|244.46|242.86|243.88|242.28|0
1649251880000|2022-04-06 13:31:20|244.93|243.33|244|242.4|244.93|243.33|244|242.4|0
1649251890000|2022-04-06 13:31:30|244.46|242.86|244|242.4|244.46|242.86|243.77|242.17|0
1649251900000|2022-04-06 13:31:40|244.23|242.63|243.77|242.17|244.23|242.63|243.77|242.17|0
1649251910000|2022-04-06 13:31:50|244.23|242.63|242.16|240.56|244.23|242.63|242.16|240.56|0
1649251920000|2022-04-06 13:32:00|240.78|239.18|238.71|237.11|240.78|239.18|238.71|237.11|0
1649251930000|2022-04-06 13:32:10|238.02|236.42|237.79|236.19|238.25|236.65|237.56|235.96|0
1649251940000|2022-04-06 13:32:20|237.33|235.73|237.1|235.5|237.56|235.96|237.1|235.5|0
1649251950000|2022-04-06 13:32:30|237.33|235.73|237.1|235.5|237.56|235.96|237.1|235.5|0
1649251960000|2022-04-06 13:32:40|237.33|235.73|237.1|235.5|237.33|235.73|237.1|235.5|0
1649251970000|2022-04-06 13:32:50|237.33|235.73|235.96|234.36|237.33|235.73|235.96|234.36|0
1649251980000|2022-04-06 13:33:00|236.18|234.58|235.96|234.36|236.18|234.58|235.73|234.13|0
1649251990000|2022-04-06 13:33:10|235.73|234.13|234.81|233.21|235.73|234.13|234.58|232.98|0
1649252000000|2022-04-06 13:33:20|235.27|233.67|235.95|234.35|236.18|234.58|235.27|233.67|0
1649252010000|2022-04-06 13:33:30|236.18|234.58|237.1|235.5|237.79|236.19|236.18|234.58|0
1649252020000|2022-04-06 13:33:40|235.73|234.13|235.95|234.35|236.18|234.58|235.73|234.13|0
1649252030000|2022-04-06 13:33:50|235.73|234.13|236.64|235.04|237.9|236.3|235.73|234.13|0
1649252040000|2022-04-06 13:34:00|236.87|235.27|237.33|235.73|238.25|236.65|236.87|235.27|0
1649252050000|2022-04-06 13:34:10|237.1|235.5|237.79|236.19|237.79|236.19|236.41|234.81|0
1649252060000|2022-04-06 13:34:20|238.02|236.42|236.64|235.04|238.02|236.42|236.64|235.04|0
1649252070000|2022-04-06 13:34:30|236.41|234.81|238.25|236.65|238.25|236.65|236.41|234.81|0
1649252080000|2022-04-06 13:34:40|237.33|235.73|236.87|235.27|237.33|235.73|236.87|235.27|0
1649252090000|2022-04-06 13:34:50|237.1|235.5|237.67|236.07|238.24|236.64|237.1|235.5|0
1649252100000|2022-04-06 13:35:00|238.02|236.42|237.21|235.61|238.02|236.42|237.1|235.5|0
1649252110000|2022-04-06 13:35:10|237.1|235.5|235.28|233.68|237.21|235.61|235.28|233.68|0
1649252120000|2022-04-06 13:35:20|235.05|233.45|234.59|232.99|235.05|233.45|234.59|232.99|0
1649252130000|2022-04-06 13:35:30|233.9|232.3|233.21|231.61|233.9|232.3|232.98|231.38|0
1649252140000|2022-04-06 13:35:40|232.75|231.15|232.98|231.38|232.98|231.38|232.52|230.92|0
1649252150000|2022-04-06 13:35:50|232.75|231.15|232.75|231.15|233.66|232.06|232.75|231.15|0
1649252160000|2022-04-06 13:36:00|232.52|230.92|233.21|231.61|233.21|231.61|232.52|230.92|0
1649252170000|2022-04-06 13:36:10|233.43|231.83|232.75|231.15|233.43|231.83|232.75|231.15|0
1649252180000|2022-04-06 13:36:20|232.98|231.38|233.43|231.83|233.43|231.83|232.98|231.38|0
1649252190000|2022-04-06 13:36:30|234.81|233.21|235.51|233.91|235.51|233.91|234.12|232.52|0
1649252200000|2022-04-06 13:36:40|235.74|234.14|235.97|234.37|235.97|234.37|235.74|234.14|0
1649252210000|2022-04-06 13:36:50|235.27|233.67|234.58|232.98|235.27|233.67|234.58|232.98|0
1649252220000|2022-04-06 13:37:00|234.81|233.21|234.58|232.98|234.81|233.21|234.58|232.98|0
1649252230000|2022-04-06 13:37:10|234.35|232.75|234.35|232.75|234.35|232.75|234.12|232.52|0
1649252240000|2022-04-06 13:37:20|234.58|232.98|234.81|233.21|235.27|233.67|234.58|232.98|0
1649252250000|2022-04-06 13:37:30|234.58|232.98|234.81|233.21|234.81|233.21|234.12|232.52|0
1649252260000|2022-04-06 13:37:40|235.04|233.44|235.96|234.36|235.96|234.36|235.04|233.44|0
1649252270000|2022-04-06 13:37:50|235.73|234.13|235.96|234.36|236.43|234.83|235.73|234.13|0
1649252280000|2022-04-06 13:38:00|235.73|234.13|234.81|233.21|235.73|234.13|234.81|233.21|0
1649252290000|2022-04-06 13:38:10|234.58|232.98|234.81|233.21|234.81|233.21|234.35|232.75|0
1649252300000|2022-04-06 13:38:20|235.5|233.9|235.27|233.67|235.96|234.36|235.27|233.67|0
1649252310000|2022-04-06 13:38:30|234.35|232.75|233.89|232.29|234.46|232.86|233.89|232.29|0
1649252320000|2022-04-06 13:38:40|233.43|231.83|233.89|232.29|233.89|232.29|233.2|231.6|0
1649252330000|2022-04-06 13:38:50|235.31|233.71|235.08|233.48|235.77|234.17|235.08|233.48|0
1649252340000|2022-04-06 13:39:00|234.39|232.79|235.31|233.71|235.31|233.71|234.39|232.79|0
1649252350000|2022-04-06 13:39:10|235.54|233.94|235.08|233.48|235.77|234.17|234.85|233.25|0
1649252360000|2022-04-06 13:39:20|234.85|233.25|234.16|232.56|234.85|233.25|234.16|232.56|0
1649252370000|2022-04-06 13:39:30|233.94|232.34|234.16|232.56|234.39|232.79|233.94|232.34|0
1649252380000|2022-04-06 13:39:40|236|234.4|235.31|233.71|236|234.4|235.08|233.48|0
1649252390000|2022-04-06 13:39:50|236|234.4|236.69|235.09|236.69|235.09|236|234.4|0
1649252400000|2022-04-06 13:40:00|236.23|234.63|234.39|232.79|236.23|234.63|234.39|232.79|0
1649252410000|2022-04-06 13:40:10|234.16|232.56|235.31|233.71|235.31|233.71|234.16|232.56|0
1649252420000|2022-04-06 13:40:20|236|234.4|236.23|234.63|236.68|235.08|236|234.4|0
1649252430000|2022-04-06 13:40:30|235.77|234.17|235.54|233.94|235.77|234.17|235.54|233.94|0
1649252440000|2022-04-06 13:40:40|234.85|233.25|233.93|232.33|234.85|233.25|233.93|232.33|0
1649252450000|2022-04-06 13:40:50|234.39|232.79|234.39|232.79|234.39|232.79|234.27|232.67|0
1649252460000|2022-04-06 13:41:00|234.16|232.56|232.79|231.19|234.16|232.56|232.56|230.96|0
1649252470000|2022-04-06 13:41:10|233.02|231.42|233.13|231.53|233.13|231.53|233.02|231.42|0
1649252480000|2022-04-06 13:41:20|233.71|232.11|232.79|231.19|233.71|232.11|232.79|231.19|0
1649252490000|2022-04-06 13:41:30|233.25|231.65|232.79|231.19|233.25|231.65|232.79|231.19|0
1649252500000|2022-04-06 13:41:40|232.56|230.96|232.56|230.96|232.79|231.19|232.56|230.96|0
1649252510000|2022-04-06 13:41:50|232.79|231.19|233.02|231.42|233.02|231.42|232.79|231.19|0
1649252520000|2022-04-06 13:42:00|232.79|231.19|233.25|231.65|233.48|231.88|232.79|231.19|0
1649252530000|2022-04-06 13:42:10|233.7|232.1|232.79|231.19|233.93|232.33|232.79|231.19|0
1649252540000|2022-04-06 13:42:20|233.25|231.65|233.7|232.1|233.7|232.1|233.25|231.65|0
1649252550000|2022-04-06 13:42:30|233.48|231.88|233.47|231.87|233.48|231.88|233.02|231.42|0
1649252560000|2022-04-06 13:42:40|233.02|231.42|233.93|232.33|233.93|232.33|233.02|231.42|0
1649252570000|2022-04-06 13:42:50|234.85|233.25|234.85|233.25|235.08|233.48|234.85|233.25|0
1649252580000|2022-04-06 13:43:00|234.39|232.79|232.79|231.19|234.62|233.02|232.79|231.19|0
1649252590000|2022-04-06 13:43:10|233.47|231.87|233.02|231.42|233.47|231.87|233.02|231.42|0
1649252600000|2022-04-06 13:43:20|232.79|231.19|232.79|231.19|233.02|231.42|232.79|231.19|0
1649252610000|2022-04-06 13:43:30|233.02|231.42|233.02|231.42|233.25|231.65|233.02|231.42|0
1649252620000|2022-04-06 13:43:40|232.79|231.19|232.33|230.73|232.79|231.19|232.33|230.73|0
1649252630000|2022-04-06 13:43:50|230.5|228.9|232.21|230.61|232.21|230.61|230.5|228.9|0
1649252640000|2022-04-06 13:44:00|231.65|230.05|230.5|228.9|231.65|230.05|230.5|228.9|0
1649252650000|2022-04-06 13:44:10|230.96|229.36|230.28|228.68|230.96|229.36|230.28|228.68|0
1649252660000|2022-04-06 13:44:20|230.05|228.45|230.05|228.45|230.28|228.68|230.05|228.45|0
1649252670000|2022-04-06 13:44:30|230.5|228.9|230.96|229.36|230.96|229.36|230.5|228.9|0
1649252680000|2022-04-06 13:44:40|230.73|229.13|230.89|228.97|230.89|229.13|230.73|228.97|0
1649252690000|2022-04-06 13:44:50|231.12|229.2|230.21|228.29|231.12|229.2|230.21|228.29|0
1649252700000|2022-04-06 13:45:00|230.89|228.97|228.84|226.92|230.89|228.97|228.84|226.92|0
1649252710000|2022-04-06 13:45:10|228.39|226.47|228.39|226.47|228.84|226.92|228.39|226.47|0
1649252720000|2022-04-06 13:45:20|228.61|226.69|230.21|228.29|230.21|228.29|228.61|226.69|0
1649252730000|2022-04-06 13:45:30|230.43|228.51|230.43|228.51|230.66|228.74|230.43|228.51|0
1649252740000|2022-04-06 13:45:40|230.66|228.74|230.43|228.51|230.66|228.74|229.98|228.06|0
1649252750000|2022-04-06 13:45:50|230.21|228.29|230.43|228.51|230.43|228.51|230.21|228.29|0
1649252760000|2022-04-06 13:46:00|229.98|228.06|229.52|227.6|229.98|228.06|229.52|227.6|0
1649252770000|2022-04-06 13:46:10|229.3|227.38|228.84|226.92|229.3|227.38|228.84|226.92|0
1649252780000|2022-04-06 13:46:20|228.61|226.69|229.52|227.6|229.75|227.83|228.61|226.69|0
1649252790000|2022-04-06 13:46:30|229.4|227.48|229.07|227.15|229.52|227.6|229.07|227.15|0
1649252800000|2022-04-06 13:46:40|228.84|226.92|229.75|227.83|229.75|227.83|228.84|226.92|0
1649252810000|2022-04-06 13:46:50|229.52|227.6|229.29|227.37|229.52|227.6|229.07|227.15|0
1649252820000|2022-04-06 13:47:00|229.18|227.26|228.72|226.8|229.29|227.37|228.72|226.8|0
1649252830000|2022-04-06 13:47:10|229.29|227.37|229.07|227.15|229.52|227.6|229.07|227.15|0
1649252840000|2022-04-06 13:47:20|228.84|226.92|229.75|227.83|229.75|227.83|228.84|226.92|0
1649252850000|2022-04-06 13:47:30|229.52|227.6|229.29|227.37|229.52|227.6|228.61|226.69|0
1649252860000|2022-04-06 13:47:40|229.52|227.6|229.29|227.37|229.52|227.6|229.29|227.37|0
1649252870000|2022-04-06 13:47:50|229.52|227.6|229.29|227.37|229.75|227.83|229.29|227.37|0
1649252880000|2022-04-06 13:48:00|229.07|227.15|228.61|226.69|229.52|227.6|228.61|226.69|0
1649252890000|2022-04-06 13:48:10|228.38|226.46|228.61|226.69|228.61|226.69|228.16|226.24|0
1649252900000|2022-04-06 13:48:20|229.06|227.14|230.2|228.28|230.2|228.28|229.06|227.14|0
1649252910000|2022-04-06 13:48:30|230.43|228.51|229.63|227.71|230.43|228.51|229.52|227.6|0
1649252920000|2022-04-06 13:48:40|229.52|227.6|228.57|226.65|229.52|227.6|228.57|226.65|0
1649252930000|2022-04-06 13:48:50|229.03|227.11|228.64|226.72|229.78|227.86|228.64|226.72|0
1649252940000|2022-04-06 13:49:00|228.87|226.95|229.1|227.18|229.1|227.18|228.41|226.49|0
1649252950000|2022-04-06 13:49:10|229.78|227.86|230.01|228.09|230.01|228.09|229.78|227.86|0
1649252960000|2022-04-06 13:49:20|230.46|228.54|231.83|229.91|231.83|229.91|230.46|228.54|0
1649252970000|2022-04-06 13:49:30|230.69|228.77|230.34|228.42|230.69|228.77|230.34|228.42|0
1649252980000|2022-04-06 13:49:40|230.69|228.77|230|228.08|230.69|228.77|229.78|227.86|0
1649252990000|2022-04-06 13:49:50|229.43|227.51|229.78|227.86|229.78|227.86|229.43|227.51|0
1649253000000|2022-04-06 13:50:00|229.32|227.4|229.55|227.63|229.55|227.63|229.09|227.17|0
1649253010000|2022-04-06 13:50:10|229.09|227.17|229.32|227.4|229.32|227.4|228.64|226.72|0
1649253020000|2022-04-06 13:50:20|228.87|226.95|229.78|227.86|229.78|227.86|228.75|226.83|0
1649253030000|2022-04-06 13:50:30|229.09|227.17|229.32|227.4|229.55|227.63|229.09|227.17|0
1649253040000|2022-04-06 13:50:40|229.09|227.17|228.87|226.95|229.09|227.17|228.64|226.72|0
1649253050000|2022-04-06 13:50:50|228.64|226.72|228.87|226.95|228.87|226.95|228.64|226.72|0
1649253060000|2022-04-06 13:51:00|228.64|226.72|228.18|226.26|228.64|226.72|228.18|226.26|0
1649253070000|2022-04-06 13:51:10|228.41|226.49|229.55|227.63|229.55|227.63|228.41|226.49|0
1649253080000|2022-04-06 13:51:20|229.78|227.86|230.23|228.31|230.23|228.31|229.55|227.63|0
1649253090000|2022-04-06 13:51:30|229.78|227.86|228.41|226.49|229.78|227.86|228.41|226.49|0
1649253100000|2022-04-06 13:51:40|228.64|226.72|228.18|226.26|228.64|226.72|228.18|226.26|0
1649253110000|2022-04-06 13:51:50|227.95|226.03|228.86|226.94|228.86|226.94|227.95|226.03|0
1649253120000|2022-04-06 13:52:00|228.64|226.72|228.86|226.94|229.09|227.17|228.64|226.72|0
1649253130000|2022-04-06 13:52:10|228.64|226.72|230.46|228.54|230.46|228.54|228.64|226.72|0
1649253140000|2022-04-06 13:52:20|230.69|228.77|230.46|228.54|231.14|229.22|230.46|228.54|0
1649253150000|2022-04-06 13:52:30|230.23|228.31|229.55|227.63|230.23|228.31|229.32|227.4|0
1649253170000|2022-04-06 13:52:50|230.23|228.31|229.55|227.63|230.23|228.31|229.55|227.63|0
1649253180000|2022-04-06 13:53:00|228.86|226.94|228.18|226.26|228.86|226.94|228.18|226.26|0
1649253190000|2022-04-06 13:53:10|227.95|226.03|228.86|226.94|228.86|226.94|227.95|226.03|0
1649253200000|2022-04-06 13:53:20|229.09|227.17|229.55|227.63|229.55|227.63|229.09|227.17|0
1649253210000|2022-04-06 13:53:30|230|228.08|230|228.08|230.23|228.31|230|228.08|0
1649253220000|2022-04-06 13:53:40|230.68|228.76|229.32|227.4|230.68|228.76|229.32|227.4|0
1649253230000|2022-04-06 13:53:50|228.86|226.94|230.46|228.54|230.46|228.54|228.86|226.94|0
1649253240000|2022-04-06 13:54:00|230|228.08|230.46|228.54|230.46|228.54|230|228.08|0
1649253250000|2022-04-06 13:54:10|230|228.08|230.23|228.31|230.46|228.54|230|228.08|0
1649253260000|2022-04-06 13:54:20|230.68|228.76|230.91|228.99|231.14|229.22|230.68|228.76|0
1649253270000|2022-04-06 13:54:30|230.45|228.53|230.68|228.76|230.91|228.99|230.45|228.53|0
1649253280000|2022-04-06 13:54:40|230.23|228.31|230.23|228.31|230.23|228.31|230.23|228.31|0
1649253290000|2022-04-06 13:54:50|230.68|228.76|230.23|228.31|230.91|228.99|230.23|228.31|0
1649253300000|2022-04-06 13:55:00|229.09|227.17|227.95|226.03|229.32|227.4|227.95|226.03|0
1649253310000|2022-04-06 13:55:10|228.63|226.71|229.54|227.62|229.54|227.62|228.63|226.71|0
1649253320000|2022-04-06 13:55:20|229.77|227.85|231.59|229.67|231.59|229.67|229.77|227.85|0
1649253330000|2022-04-06 13:55:30|231.82|229.9|231.14|229.22|232.28|230.36|231.14|229.22|0
1649253340000|2022-04-06 13:55:40|231.02|229.1|231.37|229.45|231.37|229.45|230.23|228.31|0
1649253350000|2022-04-06 13:55:50|231.14|229.22|231.59|229.67|231.59|229.67|231.14|229.22|0
1649253360000|2022-04-06 13:56:00|231.14|229.22|231.14|229.22|231.14|229.22|230.45|228.53|0
1649253370000|2022-04-06 13:56:10|230.91|228.99|230.45|228.53|231.25|229.33|230.45|228.53|0
1649253380000|2022-04-06 13:56:20|231.14|229.22|230.91|228.99|231.14|229.22|230.91|228.99|0
1649253390000|2022-04-06 13:56:30|231.14|229.22|230.68|228.76|231.14|229.22|230.45|228.53|0
1649253400000|2022-04-06 13:56:40|230.45|228.53|230.91|228.99|231.14|229.22|230.22|228.3|0
1649253410000|2022-04-06 13:56:50|231.59|229.67|231.47|229.55|231.59|229.67|230.91|228.99|0
1649253420000|2022-04-06 13:57:00|231.59|229.67|231.59|229.67|231.82|229.9|231.14|229.22|0
1649253430000|2022-04-06 13:57:10|231.82|229.9|231.59|229.67|232.05|230.13|231.59|229.67|0
1649253440000|2022-04-06 13:57:20|231.36|229.44|231.14|229.22|231.36|229.44|231.14|229.22|0
1649253450000|2022-04-06 13:57:30|231.36|229.44|232.28|230.36|232.28|230.36|231.14|229.22|0
1649253460000|2022-04-06 13:57:40|232.05|230.13|232.28|230.36|232.28|230.36|231.82|229.9|0
1649253470000|2022-04-06 13:57:50|231.82|229.9|231.59|229.67|231.82|229.9|231.13|229.21|0
1649253480000|2022-04-06 13:58:00|231.36|229.44|231.36|229.44|231.36|229.44|231.13|229.21|0
1649253490000|2022-04-06 13:58:10|231.59|229.67|231.13|229.21|231.59|229.67|230.91|228.99|0
1649253500000|2022-04-06 13:58:20|231.82|229.9|231.36|229.44|231.82|229.9|231.13|229.21|0
1649253510000|2022-04-06 13:58:30|230.91|228.99|230.68|228.76|231.36|229.44|230.68|228.76|0
1649253520000|2022-04-06 13:58:40|230.91|228.99|229.77|227.85|230.91|228.99|229.77|227.85|0
1649253530000|2022-04-06 13:58:50|229.99|228.07|230.68|228.76|230.68|228.76|229.99|228.07|0
1649253540000|2022-04-06 13:59:00|230.22|228.3|229.31|227.39|230.22|228.3|229.31|227.39|0
1649253550000|2022-04-06 13:59:10|229.99|228.07|229.99|228.07|229.99|228.07|229.99|228.07|0
1649253560000|2022-04-06 13:59:20|229.42|227.5|229.54|227.62|229.77|227.85|229.42|227.5|0
1649253570000|2022-04-06 13:59:30|229.77|227.85|229.31|227.39|229.99|228.07|229.31|227.39|0
1649253580000|2022-04-06 13:59:40|228.63|226.71|229.08|227.16|229.08|227.16|228.63|226.71|0
1649253590000|2022-04-06 13:59:50|228.85|226.93|228.4|226.48|228.85|226.93|228.4|226.48|0
1649253600000|2022-04-06 14:00:00|228.63|226.71|228.17|226.25|228.63|226.71|227.72|225.8|0
1649253610000|2022-04-06 14:00:10|228.63|226.71|228.85|226.93|230.22|228.3|228.63|226.71|0
1649253620000|2022-04-06 14:00:20|228.63|226.71|227.94|226.02|228.63|226.71|227.94|226.02|0
1649253630000|2022-04-06 14:00:30|227.72|225.8|227.26|225.34|227.72|225.8|227.26|225.34|0
1649253640000|2022-04-06 14:00:40|227.49|225.57|227.26|225.34|227.49|225.57|227.26|225.34|0
1649253650000|2022-04-06 14:00:50|227.49|225.57|227.72|225.8|227.72|225.8|227.49|225.57|0
1649253660000|2022-04-06 14:01:00|227.49|225.57|227.26|225.34|227.6|225.68|227.26|225.34|0
1649253670000|2022-04-06 14:01:10|226.35|224.43|225.22|223.3|226.35|224.43|225.22|223.3|0
1649253680000|2022-04-06 14:01:20|225.45|223.53|225.67|223.75|226.13|224.21|225.45|223.53|0
1649253690000|2022-04-06 14:01:30|225.22|223.3|224.99|223.07|225.22|223.3|224.99|223.07|0
1649253700000|2022-04-06 14:01:40|224.54|222.62|224.09|222.17|224.54|222.62|224.09|222.17|0
1649253710000|2022-04-06 14:01:50|224.31|222.39|224.09|222.17|224.31|222.39|224.09|222.17|0
1649253720000|2022-04-06 14:02:00|224.31|222.39|223.41|221.49|224.31|222.39|223.41|221.49|0
1649253730000|2022-04-06 14:02:10|223.86|221.94|223.64|221.72|223.86|221.94|223.64|221.72|0
1649253740000|2022-04-06 14:02:20|223.41|221.49|223.41|221.49|223.41|221.49|223.41|221.49|0
1649253750000|2022-04-06 14:02:30|222.73|220.81|222.73|220.81|222.73|220.81|222.73|220.81|0
1649253760000|2022-04-06 14:02:40|223.41|221.49|224.31|222.39|224.31|222.39|223.41|221.49|0
1649253770000|2022-04-06 14:02:50|224.54|222.62|224.31|222.39|224.54|222.62|224.31|222.39|0
1649253780000|2022-04-06 14:03:00|224.99|223.07|224.77|222.85|225.22|223.3|224.77|222.85|0
1649253790000|2022-04-06 14:03:10|224.54|222.62|224.54|222.62|224.77|222.85|224.54|222.62|0
1649253800000|2022-04-06 14:03:20|224.31|222.39|224.31|222.39|224.54|222.62|224.31|222.39|0
1649253810000|2022-04-06 14:03:30|224.09|222.17|224.76|222.84|224.76|222.84|223.86|221.94|0
1649253820000|2022-04-06 14:03:40|224.54|222.62|223.86|221.94|224.54|222.62|223.86|221.94|0
1649253830000|2022-04-06 14:03:50|224.09|222.17|224.31|222.39|224.31|222.39|223.86|221.94|0
1649253840000|2022-04-06 14:04:00|224.09|222.17|222.73|220.81|224.09|222.17|222.73|220.81|0
1649253850000|2022-04-06 14:04:10|224.31|222.39|223.86|221.94|224.31|222.39|223.63|221.71|0
1649253860000|2022-04-06 14:04:20|223.63|221.71|223.63|221.71|224.31|222.39|223.63|221.71|0
1649253870000|2022-04-06 14:04:30|223.41|221.49|223.41|221.49|223.63|221.71|223.41|221.49|0
1649253880000|2022-04-06 14:04:40|223.86|221.94|222.73|220.81|223.86|221.94|222.73|220.81|0
1649253890000|2022-04-06 14:04:50|222.95|221.03|222.5|220.58|222.95|221.03|222.28|220.36|0
1649253900000|2022-04-06 14:05:00|222.16|220.24|222.5|220.58|222.5|220.58|222.16|220.24|0
1649253910000|2022-04-06 14:05:10|222.73|220.81|222.95|221.03|222.95|221.03|222.28|220.36|0
1649253920000|2022-04-06 14:05:20|222.73|220.81|222.95|221.03|223.18|221.26|222.73|220.81|0
1649253930000|2022-04-06 14:05:30|223.41|221.49|222.95|221.03|223.41|221.49|222.95|221.03|0
1649253940000|2022-04-06 14:05:40|223.63|221.71|223.63|221.71|223.63|221.71|223.63|221.71|0
1649253950000|2022-04-06 14:05:50|223.86|221.94|223.4|221.48|223.86|221.94|223.4|221.48|0
1649253960000|2022-04-06 14:06:00|223.18|221.26|223.46|221.54|223.46|221.54|223.18|221.26|0
1649253970000|2022-04-06 14:06:10|223.69|221.77|223.91|221.99|223.91|221.99|223.69|221.77|0
1649253980000|2022-04-06 14:06:20|223.69|221.77|223.46|221.54|223.69|221.77|223.46|221.54|0
1649253990000|2022-04-06 14:06:30|223.34|221.42|223.69|221.77|223.69|221.77|223.01|221.09|0
1649254000000|2022-04-06 14:06:40|223.46|221.54|223.46|221.54|223.69|221.77|223.46|221.54|0
1649254010000|2022-04-06 14:06:50|223.79|221.87|224.14|222.22|224.14|222.22|223.79|221.87|0
1649254020000|2022-04-06 14:07:00|223.69|221.77|223.24|221.32|223.69|221.77|223.24|221.32|0
1649254030000|2022-04-06 14:07:10|222.78|220.86|223.46|221.54|223.46|221.54|222.78|220.86|0
1649254040000|2022-04-06 14:07:20|224.14|222.22|223.46|221.54|224.14|222.22|223.46|221.54|0
1649254050000|2022-04-06 14:07:30|224.14|222.22|223.57|221.65|224.14|222.22|223.46|221.54|0
1649254060000|2022-04-06 14:07:40|223.69|221.77|223.23|221.31|223.91|221.99|223.23|221.31|0
1649254070000|2022-04-06 14:07:50|223.46|221.54|222.89|220.97|223.46|221.54|222.89|220.97|0
1649254080000|2022-04-06 14:08:00|222.78|220.86|221.43|219.51|222.78|220.86|221.43|219.51|0
1649254090000|2022-04-06 14:08:10|220.87|218.95|220.53|218.61|220.87|218.95|220.53|218.61|0
1649254100000|2022-04-06 14:08:20|221.43|219.51|221.21|219.29|222.11|220.19|221.21|219.29|0
1649254110000|2022-04-06 14:08:30|220.98|219.06|220.98|219.06|220.98|219.06|220.76|218.84|0
1649254120000|2022-04-06 14:08:40|221.31|219.39|221.88|219.96|221.88|219.96|220.98|219.06|0
1649254130000|2022-04-06 14:08:50|221.43|219.51|221.66|219.74|221.66|219.74|221.43|219.51|0
1649254140000|2022-04-06 14:09:00|221.88|219.96|222.56|220.64|222.56|220.64|221.88|219.96|0
1649254150000|2022-04-06 14:09:10|222.33|220.41|222.33|220.41|222.33|220.41|222.33|220.41|0
1649254160000|2022-04-06 14:09:20|221.66|219.74|222.33|220.41|222.33|220.41|221.66|219.74|0
1649254170000|2022-04-06 14:09:30|221.88|219.96|221.88|219.96|221.88|219.96|221.66|219.74|0
1649254180000|2022-04-06 14:09:40|221.66|219.74|221.21|219.29|221.66|219.74|221.21|219.29|0
1649254190000|2022-04-06 14:09:50|220.98|219.06|220.98|219.06|221.21|219.29|220.98|219.06|0
1649254200000|2022-04-06 14:10:00|220.76|218.84|219.86|217.94|220.76|218.84|219.86|217.94|0
1649254210000|2022-04-06 14:10:10|219.63|217.71|218.96|217.04|219.86|217.94|218.96|217.04|0
1649254220000|2022-04-06 14:10:20|218.74|216.82|219.63|217.71|219.63|217.71|218.74|216.82|0
1649254230000|2022-04-06 14:10:30|219.18|217.26|220.31|218.39|220.31|218.39|219.18|217.26|0
1649254240000|2022-04-06 14:10:40|220.53|218.61|221.43|219.51|221.43|219.51|220.53|218.61|0
1649254250000|2022-04-06 14:10:50|222.33|220.41|223.23|221.31|223.23|221.31|222.33|220.41|0
1649254260000|2022-04-06 14:11:00|223.46|221.54|223.68|221.76|223.68|221.76|223.23|221.31|0
1649254270000|2022-04-06 14:11:10|224.13|222.21|223|221.08|224.13|222.21|223|221.08|0
1649254280000|2022-04-06 14:11:20|223.23|221.31|223.23|221.31|223.23|221.31|222.55|220.63|0
1649254290000|2022-04-06 14:11:30|223.11|221.19|223.45|221.53|223.45|221.53|222.78|220.86|0
1649254300000|2022-04-06 14:11:40|223.23|221.31|222.55|220.63|223.23|221.31|222.55|220.63|0
1649254310000|2022-04-06 14:11:50|222.33|220.41|221.65|219.73|222.33|220.41|221.65|219.73|0
1649254320000|2022-04-06 14:12:00|221.2|219.28|220.53|218.61|221.2|219.28|220.53|218.61|0
1649254330000|2022-04-06 14:12:10|220.3|218.38|220.98|219.06|220.98|219.06|220.3|218.38|0
1649254340000|2022-04-06 14:12:20|221.2|219.28|220.98|219.06|221.2|219.28|220.98|219.06|0
1649254350000|2022-04-06 14:12:30|221.2|219.28|220.98|219.06|221.2|219.28|220.53|218.61|0
1649254360000|2022-04-06 14:12:40|220.75|218.83|220.53|218.61|220.75|218.83|220.3|218.38|0
1649254370000|2022-04-06 14:12:50|220.98|219.06|220.98|219.06|220.98|219.06|220.75|218.83|0
1649254380000|2022-04-06 14:13:00|221.2|219.28|220.63|218.71|221.2|219.28|220.63|218.71|0
1649254390000|2022-04-06 14:13:10|220.98|219.06|220.6|218.68|220.98|219.06|220.6|218.68|0
1649254400000|2022-04-06 14:13:20|220.37|218.45|222.62|220.7|222.62|220.7|220.37|218.45|0
1649254410000|2022-04-06 14:13:30|222.39|220.47|222.17|220.25|222.62|220.7|222.17|220.25|0
1649254420000|2022-04-06 14:13:40|222.62|220.7|222.84|220.92|222.84|220.92|222.62|220.7|0
1649254430000|2022-04-06 14:13:50|222.62|220.7|223.06|221.14|223.06|221.14|222.17|220.25|0
1649254440000|2022-04-06 14:14:00|222.62|220.7|223.51|221.59|223.51|221.59|222.62|220.7|0
1649254450000|2022-04-06 14:14:10|222.95|221.03|223.74|221.82|223.74|221.82|222.95|221.03|0
1649254460000|2022-04-06 14:14:20|223.96|222.04|223.29|221.37|223.96|222.04|223.29|221.37|0
1649254470000|2022-04-06 14:14:30|223.51|221.59|223.51|221.59|223.96|222.04|223.51|221.59|0
1649254480000|2022-04-06 14:14:40|223.29|221.37|223.29|221.37|223.29|221.37|223.06|221.14|0
1649254490000|2022-04-06 14:14:50|223.51|221.59|223.96|222.04|223.96|222.04|223.51|221.59|0
1649254500000|2022-04-06 14:15:00|223.29|221.37|224.41|222.49|224.41|222.49|223.29|221.37|0
1649254510000|2022-04-06 14:15:10|224.72|222.8|225.39|223.47|225.39|223.47|224.72|222.8|0
1649254520000|2022-04-06 14:15:20|225.62|223.7|225.62|223.7|225.84|223.92|225.62|223.7|0
1649254530000|2022-04-06 14:15:30|225.84|223.92|226.52|224.6|226.52|224.6|225.84|223.92|0
1649254540000|2022-04-06 14:15:40|226.97|225.05|226.74|224.82|226.97|225.05|226.74|224.82|0
1649254550000|2022-04-06 14:15:50|226.97|225.05|226.97|225.05|226.97|225.05|226.74|224.82|0
1649254560000|2022-04-06 14:16:00|226.74|224.82|227.87|225.95|227.87|225.95|226.74|224.82|0
1649254570000|2022-04-06 14:16:10|228.09|226.17|229.67|227.75|229.67|227.75|228.09|226.17|0
1649254580000|2022-04-06 14:16:20|229.22|227.3|228.77|226.85|229.22|227.3|228.77|226.85|0
1649254590000|2022-04-06 14:16:30|229.22|227.3|228.54|226.62|229.22|227.3|228.54|226.62|0
1649254600000|2022-04-06 14:16:40|228.32|226.4|228.54|226.62|228.54|226.62|228.09|226.17|0
1649254610000|2022-04-06 14:16:50|228.32|226.4|228.77|226.85|228.77|226.85|228.2|226.28|0
1649254620000|2022-04-06 14:17:00|228.43|226.51|229|227.08|229.22|227.3|228.32|226.4|0
1649254630000|2022-04-06 14:17:10|229.22|227.3|229.22|227.3|229.45|227.53|229.22|227.3|0
1649254640000|2022-04-06 14:17:20|229.45|227.53|229.9|227.98|229.9|227.98|229.45|227.53|0
1649254650000|2022-04-06 14:17:30|229.67|227.75|229|227.08|229.9|227.98|229|227.08|0
1649254660000|2022-04-06 14:17:40|228.54|226.62|228.09|226.17|228.54|226.62|227.87|225.95|0
1649254670000|2022-04-06 14:17:50|228.99|227.07|229.9|227.98|229.9|227.98|228.99|227.07|0
1649254680000|2022-04-06 14:18:00|228.99|227.07|229.45|227.53|229.45|227.53|228.99|227.07|0
1649254690000|2022-04-06 14:18:10|229.67|227.75|229.45|227.53|229.67|227.75|229.33|227.41|0
1649254700000|2022-04-06 14:18:20|229.9|227.98|228.99|227.07|229.9|227.98|228.99|227.07|0
1649254710000|2022-04-06 14:18:30|229.22|227.3|229.9|227.98|229.9|227.98|229.22|227.3|0
1649254720000|2022-04-06 14:18:40|230.35|228.43|230.35|228.43|230.58|228.66|230.35|228.43|0
1649254730000|2022-04-06 14:18:50|230.58|228.66|230.58|228.66|230.58|228.66|230.58|228.66|0
1649254740000|2022-04-06 14:19:00|230.12|228.2|229.44|227.52|230.23|228.31|229.44|227.52|0
1649254750000|2022-04-06 14:19:10|229.22|227.3|229.44|227.52|229.67|227.75|229.22|227.3|0
1649254760000|2022-04-06 14:19:20|229.67|227.75|229.9|227.98|229.9|227.98|229.44|227.52|0
1649254770000|2022-04-06 14:19:30|230.12|228.2|229.44|227.52|230.12|228.2|229.44|227.52|0
1649254780000|2022-04-06 14:19:40|228.99|227.07|229.22|227.3|229.22|227.3|228.77|226.85|0
1649254790000|2022-04-06 14:19:50|229.44|227.52|229.22|227.3|229.44|227.52|229.22|227.3|0
1649254800000|2022-04-06 14:20:00|228.77|226.85|228.77|226.85|228.77|226.85|228.54|226.62|0
1649254810000|2022-04-06 14:20:10|228.54|226.62|228.09|226.17|228.77|226.85|228.09|226.17|0
1649254820000|2022-04-06 14:20:20|228.2|226.28|228.31|226.39|228.31|226.39|228.09|226.17|0
1649254830000|2022-04-06 14:20:30|227.86|225.94|228.54|226.62|228.54|226.62|227.86|225.94|0
1649254840000|2022-04-06 14:20:40|228.31|226.39|229.44|227.52|229.44|227.52|228.31|226.39|0
1649254850000|2022-04-06 14:20:50|229.67|227.75|229.89|227.97|229.89|227.97|229.67|227.75|0
1649254860000|2022-04-06 14:21:00|230.35|228.43|230.35|228.43|230.35|228.43|230.23|228.31|0
1649254870000|2022-04-06 14:21:10|229.22|227.3|228.31|226.39|229.22|227.3|228.31|226.39|0
1649254880000|2022-04-06 14:21:20|228.09|226.17|227.64|225.72|228.09|226.17|227.64|225.72|0
1649254890000|2022-04-06 14:21:30|227.41|225.49|227.41|225.49|227.41|225.49|227.41|225.49|0
1649254900000|2022-04-06 14:21:40|227.19|225.27|227.41|225.49|227.41|225.49|226.96|225.04|0
1649254910000|2022-04-06 14:21:50|227.64|225.72|228.42|226.5|228.54|226.62|227.64|225.72|0
1649254920000|2022-04-06 14:22:00|228.09|226.17|228.09|226.17|228.54|226.62|228.09|226.17|0
1649254930000|2022-04-06 14:22:10|228.31|226.39|228.54|226.62|228.54|226.62|228.31|226.39|0
1649254940000|2022-04-06 14:22:20|229.67|227.75|229.21|227.29|229.67|227.75|229.21|227.29|0
1649254950000|2022-04-06 14:22:30|228.99|227.07|229.67|227.75|229.67|227.75|228.76|226.84|0
1649254960000|2022-04-06 14:22:40|229.44|227.52|229.44|227.52|229.44|227.52|229.21|227.29|0
1649254970000|2022-04-06 14:22:50|229.21|227.29|229.67|227.75|229.67|227.75|229.1|227.18|0
1649254980000|2022-04-06 14:23:00|228.76|226.84|228.76|226.84|229.67|227.75|228.76|226.84|0
1649254990000|2022-04-06 14:23:10|228.31|226.39|228.54|226.62|228.54|226.62|228.31|226.39|0
1649255000000|2022-04-06 14:23:20|229.21|227.29|229.67|227.75|229.67|227.75|228.99|227.07|0
1649255010000|2022-04-06 14:23:30|229.44|227.52|229.66|227.74|229.77|227.85|229.44|227.52|0
1649255020000|2022-04-06 14:23:40|229.89|227.97|230.12|228.2|230.12|228.2|229.89|227.97|0
1649255030000|2022-04-06 14:23:50|230.34|228.42|230.8|228.88|230.8|228.88|230.34|228.42|0
1649255040000|2022-04-06 14:24:00|230.12|228.2|230.57|228.65|230.57|228.65|230.12|228.2|0
1649255050000|2022-04-06 14:24:10|230.79|228.87|230.12|228.2|230.79|228.87|230.12|228.2|0
1649255060000|2022-04-06 14:24:20|229.89|227.97|229.66|227.74|229.89|227.97|229.66|227.74|0
1649255070000|2022-04-06 14:24:30|229.89|227.97|229.44|227.52|229.89|227.97|229.44|227.52|0
1649255080000|2022-04-06 14:24:40|229.21|227.29|228.99|227.07|229.21|227.29|228.99|227.07|0
1649255090000|2022-04-06 14:24:50|229.21|227.29|229.66|227.74|229.66|227.74|229.21|227.29|0
1649255100000|2022-04-06 14:25:00|228.99|227.07|229.89|227.97|229.89|227.97|228.99|227.07|0
1649255110000|2022-04-06 14:25:10|229.44|227.52|228.53|226.61|229.44|227.52|228.53|226.61|0
1649255120000|2022-04-06 14:25:20|228.42|226.5|228.31|226.39|228.76|226.84|228.31|226.39|0
1649255130000|2022-04-06 14:25:30|227.86|225.94|227.63|225.71|228.08|226.16|227.63|225.71|0
1649255140000|2022-04-06 14:25:40|227.51|225.59|227.63|225.71|227.63|225.71|227.51|225.59|0
1649255150000|2022-04-06 14:25:50|227.86|225.94|227.86|225.94|227.86|225.94|227.63|225.71|0
1649255160000|2022-04-06 14:26:00|227.74|225.82|227.4|225.48|227.74|225.82|227.18|225.26|0
1649255170000|2022-04-06 14:26:10|227.63|225.71|227.86|225.94|228.31|226.39|227.63|225.71|0
1649255180000|2022-04-06 14:26:20|228.31|226.39|227.63|225.71|228.31|226.39|227.63|225.71|0
1649255190000|2022-04-06 14:26:30|227.4|225.48|226.95|225.03|227.4|225.48|226.95|225.03|0
1649255200000|2022-04-06 14:26:40|227.18|225.26|227.4|225.48|227.4|225.48|227.18|225.26|0
1649255210000|2022-04-06 14:26:50|227.63|225.71|227.63|225.71|227.63|225.71|227.4|225.48|0
1649255220000|2022-04-06 14:27:00|227.18|225.26|227.63|225.71|227.63|225.71|227.18|225.26|0
1649255230000|2022-04-06 14:27:10|228.31|226.39|228.76|226.84|228.98|227.06|228.31|226.39|0
1649255240000|2022-04-06 14:27:20|228.53|226.61|227.4|225.48|228.53|226.61|227.4|225.48|0
1649255250000|2022-04-06 14:27:30|227.18|225.26|226.95|225.03|227.4|225.48|226.95|225.03|0
1649255260000|2022-04-06 14:27:40|227.18|225.26|226.73|224.81|227.18|225.26|226.5|224.58|0
1649255270000|2022-04-06 14:27:50|226.95|225.03|226.5|224.58|226.95|225.03|226.5|224.58|0
1649255280000|2022-04-06 14:28:00|225.83|223.91|224.93|223.01|225.83|223.91|224.93|223.01|0
1649255290000|2022-04-06 14:28:10|224.48|222.56|224.25|222.33|224.7|222.78|224.25|222.33|0
1649255300000|2022-04-06 14:28:20|225.15|223.23|224.48|222.56|225.15|223.23|224.48|222.56|0
1649255310000|2022-04-06 14:28:30|224.25|222.33|224.7|222.78|224.7|222.78|224.25|222.33|0
1649255320000|2022-04-06 14:28:40|225.15|223.23|224.7|222.78|225.15|223.23|224.7|222.78|0
1649255330000|2022-04-06 14:28:50|224.25|222.33|224.48|222.56|224.48|222.56|224.03|222.11|0
1649255340000|2022-04-06 14:29:00|224.25|222.33|224.48|222.56|224.48|222.56|224.03|222.11|0
1649255350000|2022-04-06 14:29:10|224.25|222.33|224.03|222.11|224.25|222.33|223.8|221.88|0
1649255360000|2022-04-06 14:29:20|224.48|222.56|224.92|223|224.92|223|224.25|222.33|0
1649255370000|2022-04-06 14:29:30|224.7|222.78|224.48|222.56|224.7|222.78|224.48|222.56|0
1649255380000|2022-04-06 14:29:40|224.25|222.33|224.48|222.56|224.48|222.56|224.03|222.11|0
1649255390000|2022-04-06 14:29:50|224.25|222.33|223.58|221.66|224.25|222.33|223.58|221.66|0
1649255400000|2022-04-06 14:30:00|224.03|222.11|223.58|221.66|224.03|222.11|223.35|221.43|0
1649255410000|2022-04-06 14:30:10|223.35|221.43|223.8|221.88|223.8|221.88|223.35|221.43|0
1649255420000|2022-04-06 14:30:20|224.03|222.11|223.58|221.66|224.03|222.11|223.58|221.66|0
1649255430000|2022-04-06 14:30:30|223.8|221.88|224.25|222.33|224.7|222.78|223.8|221.88|0
1649255440000|2022-04-06 14:30:40|224.47|222.55|224.25|222.33|224.47|222.55|224.25|222.33|0
1649255450000|2022-04-06 14:30:50|224.02|222.1|224.7|222.78|224.92|223|224.02|222.1|0
1649255460000|2022-04-06 14:31:00|224.47|222.55|225.6|223.68|225.6|223.68|224.47|222.55|0
1649255470000|2022-04-06 14:31:10|225.15|223.23|225.6|223.68|225.6|223.68|225.15|223.23|0
1649255480000|2022-04-06 14:31:20|225.82|223.9|225.15|223.23|225.82|223.9|225.15|223.23|0
1649255490000|2022-04-06 14:31:30|224.7|222.78|224.92|223|224.92|223|224.47|222.55|0
1649255500000|2022-04-06 14:31:40|225.15|223.23|226.05|224.13|226.05|224.13|225.15|223.23|0
1649255510000|2022-04-06 14:31:50|226.27|224.35|224.92|223|226.27|224.35|224.92|223|0
1649255520000|2022-04-06 14:32:00|224.7|222.78|223.8|221.88|224.7|222.78|223.8|221.88|0
1649255530000|2022-04-06 14:32:10|223.57|221.65|223.13|221.21|223.57|221.65|223.13|221.21|0
1649255540000|2022-04-06 14:32:20|222.9|220.98|222.9|220.98|223.35|221.43|222.9|220.98|0
1649255550000|2022-04-06 14:32:30|222.68|220.76|223.12|221.2|223.12|221.2|222.68|220.76|0
1649255560000|2022-04-06 14:32:40|222.9|220.98|223.35|221.43|223.35|221.43|222.9|220.98|0
1649255570000|2022-04-06 14:32:50|223.12|221.2|223.8|221.88|223.8|221.88|222.9|220.98|0
1649255580000|2022-04-06 14:33:00|223.46|221.54|223.12|221.2|223.46|221.54|223.12|221.2|0
1649255590000|2022-04-06 14:33:10|222.9|220.98|222.68|220.76|222.9|220.98|222.34|220.42|0
1649255600000|2022-04-06 14:33:20|222.45|220.53|222.68|220.76|222.68|220.76|222.45|220.53|0
1649255610000|2022-04-06 14:33:30|222.9|220.98|222.45|220.53|222.9|220.98|222.23|220.31|0
1649255620000|2022-04-06 14:33:40|222.23|220.31|222.45|220.53|222.67|220.75|222.23|220.31|0
1649255630000|2022-04-06 14:33:50|222.9|220.98|222.67|220.75|222.9|220.98|222.67|220.75|0
1649255640000|2022-04-06 14:34:00|222.23|220.31|222|220.08|222.23|220.31|222|220.08|0
1649255650000|2022-04-06 14:34:10|221.78|219.86|221.78|219.86|222|220.08|221.55|219.63|0
1649255660000|2022-04-06 14:34:20|222|220.08|221.78|219.86|222|220.08|221.55|219.63|0
1649255670000|2022-04-06 14:34:30|222|220.08|221.78|219.86|222|220.08|221.55|219.63|0
1649255680000|2022-04-06 14:34:40|221.55|219.63|223.79|221.87|223.79|221.87|221.55|219.63|0
1649255690000|2022-04-06 14:34:50|223.57|221.65|223.79|221.87|223.79|221.87|222.9|220.98|0
1649255700000|2022-04-06 14:35:00|224.69|222.77|227.95|226.03|227.95|226.03|224.69|222.77|0
1649255710000|2022-04-06 14:35:10|227.17|225.25|226.94|225.02|227.17|225.25|226.49|224.57|0
1649255720000|2022-04-06 14:35:20|227.62|225.7|227.39|225.47|227.62|225.7|227.39|225.47|0
1649255730000|2022-04-06 14:35:30|226.94|225.02|225.47|223.55|226.94|225.02|225.47|223.55|0
1649255740000|2022-04-06 14:35:40|225.59|223.67|226.72|224.8|226.72|224.8|225.59|223.67|0
1649255750000|2022-04-06 14:35:50|226.94|225.02|226.94|225.02|227.17|225.25|226.94|225.02|0
1649255760000|2022-04-06 14:36:00|226.72|224.8|226.27|224.35|227.17|225.25|226.27|224.35|0
1649255770000|2022-04-06 14:36:10|226.6|224.68|227.17|225.25|227.17|225.25|226.37|224.45|0
1649255780000|2022-04-06 14:36:20|226.94|225.02|225.81|223.89|226.94|225.02|225.81|223.89|0
1649255790000|2022-04-06 14:36:30|224.47|222.55|224.12|222.2|224.47|222.55|224.12|222.2|0
1649255800000|2022-04-06 14:36:40|224.02|222.1|224.91|222.99|224.91|222.99|224.02|222.1|0
1649255810000|2022-04-06 14:36:50|225.14|223.22|225.36|223.44|225.36|223.44|224.91|222.99|0
1649255820000|2022-04-06 14:37:00|224.69|222.77|224.91|222.99|224.91|222.99|224.57|222.65|0
1649255830000|2022-04-06 14:37:10|224.69|222.77|225.14|223.22|225.14|223.22|224.69|222.77|0
1649255840000|2022-04-06 14:37:20|224.69|222.77|224.02|222.1|224.69|222.77|223.79|221.87|0
1649255850000|2022-04-06 14:37:30|224.46|222.54|224.69|222.77|224.69|222.77|224.46|222.54|0
1649255860000|2022-04-06 14:37:40|225.14|223.22|224.91|222.99|225.36|223.44|224.69|222.77|0
1649255870000|2022-04-06 14:37:50|224.69|222.77|225.59|223.67|225.59|223.67|224.69|222.77|0
1649255880000|2022-04-06 14:38:00|225.81|223.89|225.92|224|226.26|224.34|225.81|223.89|0
1649255890000|2022-04-06 14:38:10|226.49|224.57|226.04|224.12|226.49|224.57|225.81|223.89|0
1649255900000|2022-04-06 14:38:20|226.71|224.79|225.59|223.67|226.71|224.79|225.59|223.67|0
1649255910000|2022-04-06 14:38:30|225.47|223.55|224.91|222.99|225.47|223.55|224.69|222.77|0
1649255920000|2022-04-06 14:38:40|225.36|223.44|225.59|223.67|225.81|223.89|225.36|223.44|0
1649255930000|2022-04-06 14:38:50|225.81|223.89|226.94|225.02|227.16|225.24|225.81|223.89|0
1649255940000|2022-04-06 14:39:00|227.16|225.24|227.84|225.92|227.95|226.03|227.16|225.24|0
1649255950000|2022-04-06 14:39:10|227.95|226.03|227.84|225.92|228.06|226.14|227.84|225.92|0
1649255960000|2022-04-06 14:39:20|228.06|226.14|227.84|225.92|228.06|226.14|227.61|225.69|0
1649255970000|2022-04-06 14:39:30|227.5|225.58|228.06|226.14|228.06|226.14|227.5|225.58|0
1649255980000|2022-04-06 14:39:40|228.29|226.37|227.61|225.69|228.29|226.37|227.61|225.69|0
1649255990000|2022-04-06 14:39:50|227.16|225.24|228.29|226.37|228.29|226.37|226.94|225.02|0
1649256000000|2022-04-06 14:40:00|227.61|225.69|226.26|224.34|227.61|225.69|226.03|224.11|0
1649256010000|2022-04-06 14:40:10|225.92|224|225.58|223.66|226.26|224.34|225.58|223.66|0
1649256020000|2022-04-06 14:40:20|225.81|223.89|226.03|224.11|226.03|224.11|225.58|223.66|0
1649256030000|2022-04-06 14:40:30|225.58|223.66|225.81|223.89|225.81|223.89|225.58|223.66|0
1649256040000|2022-04-06 14:40:40|226.48|224.56|226.71|224.79|227.16|225.24|226.48|224.56|0
1649256050000|2022-04-06 14:40:50|226.48|224.56|226.71|224.79|226.71|224.79|226.48|224.56|0
1649256060000|2022-04-06 14:41:00|226.93|225.01|227.61|225.69|227.84|225.92|226.93|225.01|0
1649256070000|2022-04-06 14:41:10|227.84|225.92|228.74|226.82|228.96|227.04|227.84|225.92|0
1649256080000|2022-04-06 14:41:20|228.96|227.04|229.19|227.27|229.42|227.5|228.96|227.04|0
1649256090000|2022-04-06 14:41:30|228.74|226.82|228.29|226.37|228.74|226.82|228.29|226.37|0
1649256100000|2022-04-06 14:41:40|228.51|226.59|227.38|225.46|228.51|226.59|227.38|225.46|0
1649256110000|2022-04-06 14:41:50|227.04|225.12|226.93|225.01|227.16|225.24|226.93|225.01|0
1649256120000|2022-04-06 14:42:00|226.71|224.79|225.36|223.44|226.71|224.79|225.36|223.44|0
1649256130000|2022-04-06 14:42:10|225.58|223.66|225.36|223.44|225.58|223.66|225.13|223.21|0
1649256140000|2022-04-06 14:42:20|225.81|223.89|226.26|224.34|226.59|224.67|225.81|223.89|0
1649256150000|2022-04-06 14:42:30|226.48|224.56|227.16|225.24|227.16|225.24|226.48|224.56|0
1649256160000|2022-04-06 14:42:40|227.49|225.57|227.83|225.91|227.83|225.91|227.49|225.57|0
1649256170000|2022-04-06 14:42:50|228.51|226.59|228.62|226.7|229.19|227.27|228.51|226.59|0
1649256180000|2022-04-06 14:43:00|228.96|227.04|231.22|229.3|231.22|229.3|228.96|227.04|0
1649256190000|2022-04-06 14:43:10|230.54|228.62|229.41|227.49|230.54|228.62|229.41|227.49|0
1649256200000|2022-04-06 14:43:20|228.96|227.04|228.84|226.92|228.96|227.04|228.51|226.59|0
1649256210000|2022-04-06 14:43:30|229.19|227.27|229.19|227.27|229.41|227.49|228.96|227.04|0
1649256220000|2022-04-06 14:43:40|229.41|227.49|228.51|226.59|229.41|227.49|228.51|226.59|0
1649256230000|2022-04-06 14:43:50|228.96|227.04|229.52|227.6|229.52|227.6|228.73|226.81|0
1649256240000|2022-04-06 14:44:00|229.19|227.27|228.51|226.59|229.19|227.27|228.51|226.59|0
1649256250000|2022-04-06 14:44:10|228.96|227.04|228.51|226.59|228.96|227.04|228.28|226.36|0
1649256260000|2022-04-06 14:44:20|228.73|226.81|228.28|226.36|228.73|226.81|228.28|226.36|0
1649256270000|2022-04-06 14:44:30|228.73|226.81|228.51|226.59|229.19|227.27|228.51|226.59|0
1649256280000|2022-04-06 14:44:40|229.19|227.27|229.19|227.27|229.19|227.27|228.96|227.04|0
1649256290000|2022-04-06 14:44:50|228.96|227.04|228.73|226.81|228.96|227.04|228.73|226.81|0
1649256300000|2022-04-06 14:45:00|228.06|226.14|228.06|226.14|228.51|226.59|228.06|226.14|0
1649256310000|2022-04-06 14:45:10|227.38|225.46|227.83|225.91|227.83|225.91|227.38|225.46|0
1649256320000|2022-04-06 14:45:20|228.06|226.14|229.18|227.26|229.18|227.26|228.06|226.14|0
1649256330000|2022-04-06 14:45:30|228.96|227.04|228.28|226.36|228.96|227.04|228.28|226.36|0
1649256340000|2022-04-06 14:45:40|228.06|226.14|228.06|226.14|228.06|226.14|228.06|226.14|0
1649256350000|2022-04-06 14:45:50|228.51|226.59|228.73|226.81|228.73|226.81|228.28|226.36|0
1649256360000|2022-04-06 14:46:00|228.96|227.04|229.18|227.26|229.18|227.26|228.51|226.59|0
1649256370000|2022-04-06 14:46:10|228.96|227.04|228.51|226.59|228.96|227.04|228.51|226.59|0
1649256380000|2022-04-06 14:46:20|228.73|226.81|229.25|227.65|229.41|227.65|228.73|226.81|0
1649256390000|2022-04-06 14:46:30|229.02|227.42|229.93|228.33|230.61|229.01|229.02|227.42|0
1649256400000|2022-04-06 14:46:40|230.15|228.55|230.38|228.78|230.38|228.78|230.15|228.55|0
1649256410000|2022-04-06 14:46:50|230.83|229.23|230.38|228.78|230.83|229.23|230.38|228.78|0
1649256420000|2022-04-06 14:47:00|229.93|228.33|230.03|228.43|230.03|228.43|229.7|228.1|0
1649256430000|2022-04-06 14:47:10|230.38|228.78|229.02|227.42|230.38|228.78|229.02|227.42|0
1649256440000|2022-04-06 14:47:20|228.68|227.08|229.47|227.87|229.7|228.1|228.68|227.08|0
1649256450000|2022-04-06 14:47:30|229.25|227.65|229.47|227.87|229.7|228.1|229.25|227.65|0
1649256460000|2022-04-06 14:47:40|229.7|228.1|230.03|228.43|230.03|228.43|229.47|227.87|0
1649256470000|2022-04-06 14:47:50|229.93|228.33|229.7|228.1|229.93|228.33|229.47|227.87|0
1649256480000|2022-04-06 14:48:00|229.93|228.33|228.8|227.2|229.93|228.33|228.8|227.2|0
1649256490000|2022-04-06 14:48:10|228.57|226.97|228.34|226.74|228.57|226.97|228.34|226.74|0
1649256500000|2022-04-06 14:48:20|228.57|226.97|229.02|227.42|229.25|227.65|228.57|226.97|0
1649256510000|2022-04-06 14:48:30|229.25|227.65|229.25|227.65|229.47|227.87|229.25|227.65|0
1649256520000|2022-04-06 14:48:40|229.02|227.42|228.57|226.97|229.02|227.42|228.57|226.97|0
1649256530000|2022-04-06 14:48:50|228.79|227.19|228.34|226.74|228.79|227.19|228.34|226.74|0
1649256540000|2022-04-06 14:49:00|228.57|226.97|228.34|226.74|228.57|226.97|228.34|226.74|0
1649256550000|2022-04-06 14:49:10|228.9|227.3|228.79|227.19|228.9|227.3|228.57|226.97|0
1649256560000|2022-04-06 14:49:20|229.02|227.42|229.59|227.99|229.7|228.1|229.02|227.42|0
1649256570000|2022-04-06 14:49:30|229.82|228.22|229.82|228.22|230.04|228.44|229.82|228.22|0
1649256580000|2022-04-06 14:49:40|230.04|228.44|230.04|228.44|230.04|228.44|230.04|228.44|0
1649256590000|2022-04-06 14:49:50|230.27|228.67|230.27|228.67|230.5|228.9|230.04|228.44|0
1649256600000|2022-04-06 14:50:00|229.82|228.22|230.5|228.9|230.5|228.9|229.82|228.22|0
1649256610000|2022-04-06 14:50:10|230.27|228.67|230.04|228.44|230.72|229.12|230.04|228.44|0
1649256620000|2022-04-06 14:50:20|229.82|228.22|230.5|228.9|230.5|228.9|229.82|228.22|0
1649256630000|2022-04-06 14:50:30|229.59|227.99|229.02|227.42|229.59|227.99|229.02|227.42|0
1649256640000|2022-04-06 14:50:40|228.46|226.86|228.23|226.63|228.46|226.86|228.23|226.63|0
1649256650000|2022-04-06 14:50:50|227.78|226.18|227.78|226.18|228|226.4|227.78|226.18|0
1649256660000|2022-04-06 14:51:00|228|226.4|227.78|226.18|228.11|226.51|227.78|226.18|0
1649256670000|2022-04-06 14:51:10|228|226.4|228.11|226.51|228.23|226.63|228|226.4|0
1649256680000|2022-04-06 14:51:20|227.78|226.18|227.55|225.95|227.78|226.18|227.55|225.95|0
1649256690000|2022-04-06 14:51:30|227.78|226.18|227.55|225.95|227.78|226.18|227.55|225.95|0
1649256700000|2022-04-06 14:51:40|228.91|227.31|228.46|226.86|228.91|227.31|228.46|226.86|0
1649256710000|2022-04-06 14:51:50|228.23|226.63|228|226.4|228.45|226.85|227.88|226.28|0
1649256720000|2022-04-06 14:52:00|228.45|226.85|227.78|226.18|228.45|226.85|227.78|226.18|0
1649256730000|2022-04-06 14:52:10|227.55|225.95|225.97|224.37|227.55|225.95|225.97|224.37|0
1649256740000|2022-04-06 14:52:20|225.74|224.14|226.64|225.04|226.64|225.04|225.74|224.14|0
1649256750000|2022-04-06 14:52:30|226.42|224.82|226.42|224.82|226.42|224.82|225.97|224.37|0
1649256760000|2022-04-06 14:52:40|226.64|225.04|226.19|224.59|226.87|225.27|226.19|224.59|0
1649256770000|2022-04-06 14:52:50|225.97|224.37|226.19|224.59|226.19|224.59|225.97|224.37|0
1649256780000|2022-04-06 14:53:00|225.51|223.91|224.95|223.35|225.51|223.91|224.95|223.35|0
1649256790000|2022-04-06 14:53:10|224.84|223.24|224.61|223.01|225.06|223.46|224.61|223.01|0
1649256800000|2022-04-06 14:53:20|224.39|222.79|224.61|223.01|224.61|223.01|224.39|222.79|0
1649256810000|2022-04-06 14:53:30|224.39|222.79|224.39|222.79|224.39|222.79|224.16|222.56|0
1649256820000|2022-04-06 14:53:40|225.06|223.46|225.29|223.69|225.29|223.69|225.06|223.46|0
1649256830000|2022-04-06 14:53:50|225.51|223.91|225.29|223.69|225.51|223.91|225.29|223.69|0
1649256840000|2022-04-06 14:54:00|225.06|223.46|224.61|223.01|225.29|223.69|224.61|223.01|0
1649256850000|2022-04-06 14:54:10|224.39|222.79|225.51|223.91|225.51|223.91|224.39|222.79|0
1649256860000|2022-04-06 14:54:20|225.96|224.36|226.42|224.82|226.42|224.82|225.96|224.36|0
1649256870000|2022-04-06 14:54:30|226.19|224.59|226.07|224.47|226.42|224.82|226.07|224.47|0
1649256880000|2022-04-06 14:54:40|225.96|224.36|225.96|224.36|225.96|224.36|225.74|224.14|0
1649256890000|2022-04-06 14:54:50|225.29|223.69|224.84|223.24|225.29|223.69|224.72|223.12|0
1649256900000|2022-04-06 14:55:00|224.94|223.34|225.06|223.46|225.51|223.91|224.94|223.34|0
1649256910000|2022-04-06 14:55:10|225.51|223.91|225.74|224.14|225.74|224.14|225.29|223.69|0
1649256920000|2022-04-06 14:55:20|225.96|224.36|227.09|225.49|227.09|225.49|225.96|224.36|0
1649256930000|2022-04-06 14:55:30|226.64|225.04|226.19|224.59|226.64|225.04|226.19|224.59|0
1649256940000|2022-04-06 14:55:40|226.3|224.7|225.96|224.36|226.41|224.81|225.96|224.36|0
1649256950000|2022-04-06 14:55:50|225.51|223.91|226.41|224.81|226.41|224.81|225.51|223.91|0
1649256960000|2022-04-06 14:56:00|226.64|225.04|225.51|223.91|226.64|225.04|225.51|223.91|0
1649256970000|2022-04-06 14:56:10|225.28|223.68|225.17|223.57|225.28|223.68|225.17|223.57|0
1649256980000|2022-04-06 14:56:20|224.61|223.01|224.16|222.56|224.61|223.01|224.16|222.56|0
1649256990000|2022-04-06 14:56:30|224.83|223.23|225.06|223.46|225.06|223.46|224.83|223.23|0
1649257000000|2022-04-06 14:56:40|224.83|223.23|225.28|223.68|225.28|223.68|224.83|223.23|0
1649257010000|2022-04-06 14:56:50|224.83|223.23|225.51|223.91|225.74|224.14|224.83|223.23|0
1649257020000|2022-04-06 14:57:00|225.28|223.68|224.94|223.34|225.28|223.68|224.83|223.23|0
1649257030000|2022-04-06 14:57:10|225.28|223.68|224.83|223.23|225.51|223.91|224.83|223.23|0
1649257040000|2022-04-06 14:57:20|225.06|223.46|224.61|223.01|225.06|223.46|224.61|223.01|0
1649257050000|2022-04-06 14:57:30|225.06|223.46|224.83|223.23|225.06|223.46|224.83|223.23|0
1649257060000|2022-04-06 14:57:40|224.61|223.01|224.38|222.78|224.61|223.01|224.38|222.78|0
1649257070000|2022-04-06 14:57:50|224.15|222.55|223.93|222.33|224.15|222.55|223.93|222.33|0
1649257080000|2022-04-06 14:58:00|224.83|223.23|224.83|223.23|224.83|223.23|224.61|223.01|0
1649257090000|2022-04-06 14:58:10|224.61|223.01|224.83|223.23|225.06|223.46|224.61|223.01|0
1649257100000|2022-04-06 14:58:20|225.06|223.46|224.49|222.89|225.28|223.68|224.49|222.89|0
1649257110000|2022-04-06 14:58:30|224.6|223|224.15|222.55|224.6|223|224.15|222.55|0
1649257120000|2022-04-06 14:58:40|223.81|222.21|224.15|222.55|224.15|222.55|223.81|222.21|0
1649257130000|2022-04-06 14:58:50|224.38|222.78|224.83|223.23|225.06|223.46|224.38|222.78|0
1649257140000|2022-04-06 14:59:00|224.38|222.78|224.6|223|224.6|223|224.38|222.78|0
1649257150000|2022-04-06 14:59:10|224.38|222.78|224.38|222.78|224.6|223|224.38|222.78|0
1649257160000|2022-04-06 14:59:20|224.6|223|223.93|222.33|224.6|223|223.93|222.33|0
1649257170000|2022-04-06 14:59:30|223.48|221.88|223.93|222.33|223.93|222.33|223.48|221.88|0
1649257180000|2022-04-06 14:59:40|223.48|221.88|223.25|221.65|223.48|221.88|223.25|221.65|0
1649257190000|2022-04-06 14:59:50|223.03|221.43|223.03|221.43|223.25|221.65|223.03|221.43|0
1649257200000|2022-04-06 15:00:00|222.58|220.98|222.58|220.98|222.58|220.98|222.35|220.75|0
1649257210000|2022-04-06 15:00:10|223.03|221.43|223.93|222.33|223.93|222.33|223.03|221.43|0
1649257220000|2022-04-06 15:00:20|223.7|222.1|223.7|222.1|224.15|222.55|223.7|222.1|0
1649257230000|2022-04-06 15:00:30|223.25|221.65|223.7|222.1|224.15|222.55|223.25|221.65|0
1649257240000|2022-04-06 15:00:40|223.25|221.65|223.03|221.43|223.25|221.65|223.03|221.43|0
1649257250000|2022-04-06 15:00:50|222.8|221.2|222.58|220.98|222.8|221.2|222.58|220.98|0
1649257260000|2022-04-06 15:01:00|222.8|221.2|222.57|220.97|222.8|221.2|222.57|220.97|0
1649257270000|2022-04-06 15:01:10|222.8|221.2|222.8|221.2|222.8|221.2|222.8|221.2|0
1649257280000|2022-04-06 15:01:20|223.02|221.42|222.8|221.2|223.02|221.42|222.8|221.2|0
1649257290000|2022-04-06 15:01:30|222.91|221.31|223.02|221.42|223.02|221.42|222.8|221.2|0
1649257300000|2022-04-06 15:01:40|222.8|221.2|222.57|220.97|222.8|221.2|222.57|220.97|0
1649257310000|2022-04-06 15:01:50|222.35|220.75|222.57|220.97|222.8|221.2|222.35|220.75|0
1649257320000|2022-04-06 15:02:00|222.8|221.2|222.57|220.97|223.02|221.42|222.57|220.97|0
1649257330000|2022-04-06 15:02:10|222.35|220.75|222.12|220.52|222.57|220.97|222.12|220.52|0
1649257340000|2022-04-06 15:02:20|222.57|220.97|222.46|220.86|222.68|221.08|222.46|220.86|0
1649257350000|2022-04-06 15:02:30|223.02|221.42|222.8|221.2|223.02|221.42|222.8|221.2|0
1649257360000|2022-04-06 15:02:40|223.02|221.42|224.15|222.55|224.15|222.55|223.02|221.42|0
1649257370000|2022-04-06 15:02:50|224.37|222.77|225.05|223.45|225.05|223.45|224.37|222.77|0
1649257380000|2022-04-06 15:03:00|225.5|223.9|226.4|224.8|226.4|224.8|225.5|223.9|0
1649257390000|2022-04-06 15:03:10|226.18|224.58|225.05|223.45|226.18|224.58|225.05|223.45|0
1649257400000|2022-04-06 15:03:20|224.93|223.33|223.92|222.32|224.93|223.33|223.92|222.32|0
1649257410000|2022-04-06 15:03:30|223.7|222.1|223.7|222.1|223.7|222.1|223.25|221.65|0
1649257420000|2022-04-06 15:03:40|223.47|221.87|223.47|221.87|223.47|221.87|223.47|221.87|0
1649257430000|2022-04-06 15:03:50|223.25|221.65|222.9|221.3|223.47|221.87|222.9|221.3|0
1649257440000|2022-04-06 15:04:00|223.02|221.42|222.8|221.2|223.02|221.42|222.8|221.2|0
1649257450000|2022-04-06 15:04:10|223.47|221.87|224.6|223|224.6|223|223.13|221.53|0
1649257460000|2022-04-06 15:04:20|224.15|222.55|225.27|223.67|225.27|223.67|224.15|222.55|0
1649257470000|2022-04-06 15:04:30|225.5|223.9|226.63|225.03|226.63|225.03|225.5|223.9|0
1649257480000|2022-04-06 15:04:40|225.95|224.35|226.18|224.58|226.18|224.58|225.72|224.12|0
1649257490000|2022-04-06 15:04:50|226.4|224.8|227.31|225.71|227.31|225.71|226.4|224.8|0
1649257500000|2022-04-06 15:05:00|227.08|225.48|227.31|225.71|227.53|225.93|227.08|225.48|0
1649257510000|2022-04-06 15:05:10|227.53|225.93|227.08|225.48|227.76|226.16|227.08|225.48|0
1649257520000|2022-04-06 15:05:20|226.63|225.03|226.06|224.46|226.85|225.25|226.06|224.46|0
1649257530000|2022-04-06 15:05:30|225.95|224.35|225.95|224.35|225.95|224.35|225.5|223.9|0
1649257540000|2022-04-06 15:05:40|225.72|224.12|225.72|224.12|225.95|224.35|225.72|224.12|0
1649257550000|2022-04-06 15:05:50|225.5|223.9|225.5|223.9|225.95|224.35|225.5|223.9|0
1649257560000|2022-04-06 15:06:00|225.05|223.45|225.05|223.45|225.27|223.67|224.82|223.22|0
1649257570000|2022-04-06 15:06:10|225.27|223.67|224.82|223.22|225.5|223.9|224.82|223.22|0
1649257580000|2022-04-06 15:06:20|225.05|223.45|226.63|225.03|226.63|225.03|225.05|223.45|0
1649257590000|2022-04-06 15:06:30|226.4|224.8|225.83|224.23|226.4|224.8|225.83|224.23|0
1649257600000|2022-04-06 15:06:40|225.95|224.35|225.38|223.78|225.95|224.35|225.38|223.78|0
1649257610000|2022-04-06 15:06:50|225.72|224.12|225.95|224.35|226.17|224.57|225.72|224.12|0
1649257620000|2022-04-06 15:07:00|226.17|224.57|225.5|223.9|226.17|224.57|225.5|223.9|0
1649257630000|2022-04-06 15:07:10|226.17|224.57|225.27|223.67|226.17|224.57|225.27|223.67|0
1649257640000|2022-04-06 15:07:20|225.5|223.9|225.04|223.44|225.6|224|225.04|223.44|0
1649257650000|2022-04-06 15:07:30|224.82|223.22|224.02|222.42|224.82|223.22|224.02|222.42|0
1649257660000|2022-04-06 15:07:40|223.92|222.32|223.8|222.2|223.92|222.32|223.69|222.09|0
1649257670000|2022-04-06 15:07:50|223.69|222.09|223.69|222.09|223.69|222.09|223.47|221.87|0
1649257680000|2022-04-06 15:08:00|223.47|221.87|223.47|221.87|223.69|222.09|223.47|221.87|0
1649257690000|2022-04-06 15:08:10|223.24|221.64|223.24|221.64|223.24|221.64|223.12|221.52|0
1649257700000|2022-04-06 15:08:20|223.02|221.42|223.47|221.87|223.47|221.87|223.02|221.42|0
1649257710000|2022-04-06 15:08:30|223.24|221.64|223.69|222.09|223.69|222.09|223.24|221.64|0
1649257720000|2022-04-06 15:08:40|223.92|222.32|223.46|221.86|223.92|222.32|223.46|221.86|0
1649257730000|2022-04-06 15:08:50|223.01|221.41|223.46|221.86|223.46|221.86|223.01|221.41|0
1649257740000|2022-04-06 15:09:00|223.24|221.64|223.01|221.41|223.24|221.64|223.01|221.41|0
1649257750000|2022-04-06 15:09:10|222.79|221.19|223.24|221.64|223.24|221.64|222.79|221.19|0
1649257760000|2022-04-06 15:09:20|222.9|221.3|222.79|221.19|223.01|221.41|222.79|221.19|0
1649257770000|2022-04-06 15:09:30|222.56|220.96|221.66|220.06|222.79|221.19|221.66|220.06|0
1649257780000|2022-04-06 15:09:40|221.89|220.29|221.44|219.84|221.89|220.29|221.21|219.61|0
1649257790000|2022-04-06 15:09:50|221.21|219.61|222.11|220.51|222.11|220.51|221.21|219.61|0
1649257800000|2022-04-06 15:10:00|221.66|220.06|222.11|220.51|222.11|220.51|221.55|219.95|0
1649257810000|2022-04-06 15:10:10|222.56|220.96|223.01|221.41|223.01|221.41|222.56|220.96|0
1649257820000|2022-04-06 15:10:20|222.9|221.3|223.24|221.64|223.24|221.64|222.34|220.74|0
1649257830000|2022-04-06 15:10:30|223.91|222.31|222.56|220.96|223.91|222.31|222.56|220.96|0
1649257840000|2022-04-06 15:10:40|222.79|221.19|222.34|220.74|222.79|221.19|222.34|220.74|0
1649257850000|2022-04-06 15:10:50|222.11|220.51|221.66|220.06|222.11|220.51|221.66|220.06|0
1649257860000|2022-04-06 15:11:00|221.44|219.84|221.66|220.06|221.66|220.06|221.44|219.84|0
1649257870000|2022-04-06 15:11:10|222.34|220.74|222.34|220.74|222.34|220.74|222.11|220.51|0
1649257880000|2022-04-06 15:11:20|222.79|221.19|222.79|221.19|222.79|221.19|222.56|220.96|0
1649257890000|2022-04-06 15:11:30|222.34|220.74|222.34|220.74|222.34|220.74|222.11|220.51|0
1649257900000|2022-04-06 15:11:40|222.11|220.51|221.66|220.06|222.11|220.51|221.66|220.06|0
1649257910000|2022-04-06 15:11:50|222.34|220.74|222.34|220.74|222.34|220.74|221.89|220.29|0
1649257920000|2022-04-06 15:12:00|222.79|221.19|223.01|221.41|223.01|221.41|222.79|221.19|0
1649257930000|2022-04-06 15:12:10|223.24|221.64|223.01|221.41|223.46|221.86|223.01|221.41|0
1649257940000|2022-04-06 15:12:20|222.78|221.18|222.33|220.73|222.78|221.18|222.33|220.73|0
1649257950000|2022-04-06 15:12:30|221.89|220.29|221.44|219.84|221.99|220.39|221.44|219.84|0
1649257960000|2022-04-06 15:12:40|221.99|220.39|221.66|220.06|221.99|220.39|221.54|219.94|0
1649257970000|2022-04-06 15:12:50|222.11|220.51|222.11|220.51|222.11|220.51|221.88|220.28|0
1649257980000|2022-04-06 15:13:00|221.88|220.28|221.88|220.28|221.88|220.28|221.44|219.84|0
1649257990000|2022-04-06 15:13:10|222.11|220.51|222.56|220.96|223.01|221.41|222.11|220.51|0
1649258000000|2022-04-06 15:13:20|222.33|220.73|222.11|220.51|222.33|220.73|221.88|220.28|0
1649258010000|2022-04-06 15:13:30|222.22|220.62|222.56|220.96|222.56|220.96|222.22|220.62|0
1649258020000|2022-04-06 15:13:40|222.44|220.84|222.33|220.73|222.44|220.84|222.11|220.51|0
1649258030000|2022-04-06 15:13:50|222.11|220.51|222.33|220.73|222.33|220.73|222.11|220.51|0
1649258040000|2022-04-06 15:14:00|222.56|220.96|221.88|220.28|222.56|220.96|221.88|220.28|0
1649258050000|2022-04-06 15:14:10|222.11|220.51|222.56|220.96|222.56|220.96|222.11|220.51|0
1649258060000|2022-04-06 15:14:20|222.33|220.73|222.78|221.18|222.78|221.18|222.33|220.73|0
1649258070000|2022-04-06 15:14:30|223.01|221.41|223.23|221.63|223.23|221.63|223.01|221.41|0
1649258080000|2022-04-06 15:14:40|223.34|221.74|222.78|221.18|223.46|221.86|222.78|221.18|0
1649258090000|2022-04-06 15:14:50|222.56|220.96|222.33|220.73|222.78|221.18|222.33|220.73|0
1649258100000|2022-04-06 15:15:00|223.01|221.41|223.23|221.63|223.23|221.63|222.56|220.96|0
1649258110000|2022-04-06 15:15:10|223.46|221.86|223.91|222.31|224.13|222.53|223.46|221.86|0
1649258120000|2022-04-06 15:15:20|223.68|222.08|223.46|221.86|223.68|222.08|223.46|221.86|0
1649258130000|2022-04-06 15:15:30|223.23|221.63|224.04|222.44|224.04|222.44|223.23|221.63|0
1649258140000|2022-04-06 15:15:40|224.49|222.89|224.52|222.92|224.74|223.14|224.49|222.89|0
1649258150000|2022-04-06 15:15:50|224.74|223.14|224.19|222.59|224.74|223.14|224.19|222.59|0
1649258160000|2022-04-06 15:16:00|223.97|222.37|224.86|223.26|224.86|223.26|223.97|222.37|0
1649258170000|2022-04-06 15:16:10|224.64|223.04|224.19|222.59|224.86|223.26|224.19|222.59|0
1649258180000|2022-04-06 15:16:20|223.74|222.14|223.97|222.37|223.97|222.37|223.74|222.14|0
1649258190000|2022-04-06 15:16:30|223.52|221.92|223.07|221.47|223.52|221.92|223.07|221.47|0
1649258200000|2022-04-06 15:16:40|223.29|221.69|223.29|221.69|223.29|221.69|223.29|221.69|0
1649258210000|2022-04-06 15:16:50|222.85|221.25|223.29|221.69|223.29|221.69|222.85|221.25|0
1649258220000|2022-04-06 15:17:00|223.52|221.92|223.07|221.47|223.52|221.92|222.85|221.25|0
1649258230000|2022-04-06 15:17:10|222.85|221.25|222.85|221.25|222.85|221.25|222.62|221.02|0
1649258240000|2022-04-06 15:17:20|222.73|221.13|222.62|221.02|222.73|221.13|222.62|221.02|0
1649258250000|2022-04-06 15:17:30|222.85|221.25|223.07|221.47|223.29|221.69|222.85|221.25|0
1649258260000|2022-04-06 15:17:40|222.85|221.25|223.96|222.36|223.96|222.36|222.85|221.25|0
1649258270000|2022-04-06 15:17:50|224.19|222.59|224.64|223.04|224.64|223.04|224.19|222.59|0
1649258280000|2022-04-06 15:18:00|223.74|222.14|224.07|222.47|224.07|222.47|223.29|221.69|0
1649258290000|2022-04-06 15:18:10|224.19|222.59|223.74|222.14|224.19|222.59|223.74|222.14|0
1649258300000|2022-04-06 15:18:20|223.52|221.92|223.74|222.14|223.74|222.14|223.29|221.69|0
1649258310000|2022-04-06 15:18:30|223.52|221.92|223.29|221.69|223.74|222.14|223.29|221.69|0
1649258320000|2022-04-06 15:18:40|223.07|221.47|222.4|220.8|223.07|221.47|222.4|220.8|0
1649258330000|2022-04-06 15:18:50|222.17|220.57|222.17|220.57|222.4|220.8|221.95|220.35|0
1649258340000|2022-04-06 15:19:00|221.95|220.35|222.17|220.57|222.17|220.57|221.5|219.9|0
1649258350000|2022-04-06 15:19:10|222.4|220.8|222.28|220.68|222.4|220.8|222.28|220.68|0
1649258360000|2022-04-06 15:19:20|221.73|220.13|221.5|219.9|221.73|220.13|221.5|219.9|0
1649258370000|2022-04-06 15:19:30|221.06|219.46|222.17|220.57|222.17|220.57|220.83|219.23|0
1649258380000|2022-04-06 15:19:40|221.73|220.13|221.95|220.35|222.17|220.57|221.5|219.9|0
1649258390000|2022-04-06 15:19:50|222.17|220.57|222.17|220.57|222.17|220.57|222.06|220.46|0
1649258400000|2022-04-06 15:20:00|221.73|220.13|222.28|220.68|222.4|220.8|221.73|220.13|0
1649258410000|2022-04-06 15:20:10|222.17|220.57|221.95|220.35|222.17|220.57|221.95|220.35|0
1649258420000|2022-04-06 15:20:20|222.39|220.79|222.84|221.24|223.07|221.47|222.39|220.79|0
1649258430000|2022-04-06 15:20:30|223.06|221.46|223.29|221.69|223.29|221.69|223.06|221.46|0
1649258440000|2022-04-06 15:20:40|222.96|221.36|223.19|221.59|223.3|221.7|222.96|221.36|0
1649258450000|2022-04-06 15:20:50|223.41|221.81|223.54|221.94|223.77|222.17|223.41|221.81|0
1649258460000|2022-04-06 15:21:00|223.77|222.17|223.32|221.72|223.77|222.17|223.32|221.72|0
1649258470000|2022-04-06 15:21:10|223.54|221.94|223.54|221.94|223.76|222.16|223.54|221.94|0
1649258480000|2022-04-06 15:21:20|223.32|221.72|223.54|221.94|223.54|221.94|223.32|221.72|0
1649258490000|2022-04-06 15:21:30|223.99|222.39|224.1|222.5|224.21|222.61|223.99|222.39|0
1649258500000|2022-04-06 15:21:40|223.99|222.39|223.76|222.16|223.99|222.39|223.32|221.72|0
1649258510000|2022-04-06 15:21:50|223.32|221.72|223.54|221.94|223.99|222.39|223.32|221.72|0
1649258520000|2022-04-06 15:22:00|223.65|222.05|224.21|222.61|224.21|222.61|223.65|222.05|0
1649258530000|2022-04-06 15:22:10|224.66|223.06|223.99|222.39|224.66|223.06|223.99|222.39|0
1649258540000|2022-04-06 15:22:20|224.21|222.61|224.66|223.06|224.66|223.06|224.21|222.61|0
1649258550000|2022-04-06 15:22:30|224.77|223.17|225.33|223.73|225.33|223.73|224.66|223.06|0
1649258560000|2022-04-06 15:22:40|225.11|223.51|225.78|224.18|225.78|224.18|225.11|223.51|0
1649258570000|2022-04-06 15:22:50|226.45|224.85|227.46|225.86|227.46|225.86|226.45|224.85|0
1649258580000|2022-04-06 15:23:00|227.23|225.63|228.7|227.1|228.7|227.1|227.23|225.63|0
1649258590000|2022-04-06 15:23:10|229.15|227.55|228.47|226.87|229.15|227.55|228.25|226.65|0
1649258600000|2022-04-06 15:23:20|228.7|227.1|229.15|227.55|229.37|227.77|228.7|227.1|0
1649258610000|2022-04-06 15:23:30|229.37|227.77|229.83|228.23|230.05|228.45|229.37|227.77|0
1649258620000|2022-04-06 15:23:40|230.05|228.45|229.6|228|230.05|228.45|229.6|228|0
1649258630000|2022-04-06 15:23:50|229.37|227.77|229.15|227.55|229.37|227.77|229.15|227.55|0
1649258640000|2022-04-06 15:24:00|228.47|226.87|228.7|227.1|228.7|227.1|228.47|226.87|0
1649258650000|2022-04-06 15:24:10|228.47|226.87|228.47|226.87|228.47|226.87|228.02|226.42|0
1649258660000|2022-04-06 15:24:20|228.36|226.76|228.02|226.42|228.36|226.76|228.02|226.42|0
1649258670000|2022-04-06 15:24:30|227.8|226.2|227.35|225.75|227.8|226.2|227.35|225.75|0
1649258680000|2022-04-06 15:24:40|227.12|225.52|227.12|225.52|227.35|225.75|227.12|225.52|0
1649258690000|2022-04-06 15:24:50|226.9|225.3|226.67|225.07|226.9|225.3|226.45|224.85|0
1649258700000|2022-04-06 15:25:00|226.45|224.85|226.67|225.07|226.67|225.07|226.45|224.85|0
1649258710000|2022-04-06 15:25:10|226.45|224.85|226.22|224.62|226.45|224.85|226.22|224.62|0
1649258720000|2022-04-06 15:25:20|226.45|224.85|226.67|225.07|226.9|225.3|226.45|224.85|0
1649258730000|2022-04-06 15:25:30|226.45|224.85|225.77|224.17|226.45|224.85|225.77|224.17|0
1649258740000|2022-04-06 15:25:40|225.55|223.95|224.88|223.28|225.55|223.95|224.43|222.83|0
1649258750000|2022-04-06 15:25:50|224.99|223.39|225.33|223.73|225.33|223.73|224.88|223.28|0
1649258760000|2022-04-06 15:26:00|226|224.4|225.33|223.73|226|224.4|225.1|223.5|0
1649258770000|2022-04-06 15:26:10|224.88|223.28|225.1|223.5|225.1|223.5|224.88|223.28|0
1649258780000|2022-04-06 15:26:20|225.33|223.73|226|224.4|226|224.4|225.33|223.73|0
1649258790000|2022-04-06 15:26:30|226.22|224.62|226.67|225.07|226.9|225.3|226.22|224.62|0
1649258800000|2022-04-06 15:26:40|226.9|225.3|227.12|225.52|227.12|225.52|226.9|225.3|0
1649258810000|2022-04-06 15:26:50|227.79|226.19|227.57|225.97|227.79|226.19|227.45|225.85|0
1649258820000|2022-04-06 15:27:00|228.02|226.42|228.02|226.42|228.02|226.42|228.02|226.42|0
1649258830000|2022-04-06 15:27:10|227.79|226.19|227.57|225.97|227.79|226.19|227.34|225.74|0
1649258840000|2022-04-06 15:27:20|228.02|226.42|228.02|226.42|228.02|226.42|227.57|225.97|0
1649258850000|2022-04-06 15:27:30|228.24|226.64|228.02|226.42|228.24|226.64|228.02|226.42|0
1649258860000|2022-04-06 15:27:40|228.24|226.64|228.02|226.42|228.24|226.64|228.02|226.42|0
1649258870000|2022-04-06 15:27:50|227.57|225.97|227.34|225.74|227.57|225.97|227.34|225.74|0
1649258880000|2022-04-06 15:28:00|226.89|225.29|227.12|225.52|227.12|225.52|226.89|225.29|0
1649258890000|2022-04-06 15:28:10|226.89|225.29|226.89|225.29|226.89|225.29|226.67|225.07|0
1649258900000|2022-04-06 15:28:20|226.44|224.84|226.55|224.95|226.67|225.07|226.44|224.84|0
1649258910000|2022-04-06 15:28:30|227.57|225.97|226.89|225.29|227.57|225.97|226.89|225.29|0
1649258920000|2022-04-06 15:28:40|226.44|224.84|226.22|224.62|226.44|224.84|226.22|224.62|0
1649258930000|2022-04-06 15:28:50|226.44|224.84|226.44|224.84|227.12|225.52|226.44|224.84|0
1649258940000|2022-04-06 15:29:00|226.67|225.07|226.33|224.73|226.67|225.07|226.33|224.73|0
1649258950000|2022-04-06 15:29:10|226.78|225.18|227.12|225.52|227.12|225.52|226.78|225.18|0
1649258960000|2022-04-06 15:29:20|227.34|225.74|227.12|225.52|227.34|225.74|227.12|225.52|0
1649258970000|2022-04-06 15:29:30|226.44|224.84|226.89|225.29|227.12|225.52|226.44|224.84|0
1649258980000|2022-04-06 15:29:40|227.12|225.52|228.24|226.64|228.24|226.64|226.89|225.29|0
1649258990000|2022-04-06 15:29:50|227.79|226.19|227.57|225.97|227.79|226.19|227.34|225.74|0
1649259000000|2022-04-06 15:30:00|228.24|226.64|227.12|225.52|228.24|226.64|227.12|225.52|0
1649259010000|2022-04-06 15:30:10|227.34|225.74|227.56|225.96|227.57|225.97|227.34|225.74|0
1649259020000|2022-04-06 15:30:20|228.24|226.64|227.56|225.96|228.24|226.64|227.34|225.74|0
1649259030000|2022-04-06 15:30:30|228.24|226.64|227.79|226.19|228.24|226.64|227.79|226.19|0
1649259040000|2022-04-06 15:30:40|228.01|226.41|228.69|227.09|228.69|227.09|228.01|226.41|0
1649259050000|2022-04-06 15:30:50|228.46|226.86|228.91|227.31|228.91|227.31|228.46|226.86|0
1649259060000|2022-04-06 15:31:00|228.69|227.09|228.69|227.09|228.91|227.31|228.69|227.09|0
1649259070000|2022-04-06 15:31:10|228.24|226.64|228.01|226.41|228.46|226.86|228.01|226.41|0
1649259080000|2022-04-06 15:31:20|227.79|226.19|227.11|225.51|227.9|226.3|227.11|225.51|0
1649259090000|2022-04-06 15:31:30|226.66|225.06|225.77|224.17|226.66|225.06|225.77|224.17|0
1649259100000|2022-04-06 15:31:40|225.99|224.39|226.22|224.62|226.22|224.62|225.99|224.39|0
1649259110000|2022-04-06 15:31:50|225.99|224.39|226.44|224.84|226.44|224.84|225.77|224.17|0
1649259120000|2022-04-06 15:32:00|226.55|224.95|225.65|224.05|226.55|224.95|225.65|224.05|0
1649259130000|2022-04-06 15:32:10|225.77|224.17|225.09|223.49|225.77|224.17|225.09|223.49|0
1649259140000|2022-04-06 15:32:20|224.87|223.27|225.09|223.49|225.09|223.49|224.87|223.27|0
1649259150000|2022-04-06 15:32:30|224.87|223.27|224.53|222.93|224.87|223.27|224.53|222.93|0
1649259160000|2022-04-06 15:32:40|224.42|222.82|223.52|221.92|224.64|223.04|223.52|221.92|0
1649259170000|2022-04-06 15:32:50|223.3|221.7|223.52|221.92|223.97|222.37|223.3|221.7|0
1649259180000|2022-04-06 15:33:00|223.75|222.15|224.2|222.6|224.2|222.6|223.3|221.7|0
1649259190000|2022-04-06 15:33:10|223.97|222.37|224.64|223.04|224.64|223.04|223.97|222.37|0
1649259200000|2022-04-06 15:33:20|224.2|222.6|223.75|222.15|224.42|222.82|223.75|222.15|0
1649259210000|2022-04-06 15:33:30|223.52|221.92|223.97|222.37|223.97|222.37|223.52|221.92|0
1649259220000|2022-04-06 15:33:40|224.08|222.48|223.97|222.37|224.42|222.82|223.97|222.37|0
1649259230000|2022-04-06 15:33:50|223.75|222.15|224.19|222.59|224.19|222.59|223.75|222.15|0
1649259240000|2022-04-06 15:34:00|223.97|222.37|224.42|222.82|224.42|222.82|223.97|222.37|0
1649259250000|2022-04-06 15:34:10|224.19|222.59|224.64|223.04|224.64|223.04|224.19|222.59|0
1649259260000|2022-04-06 15:34:20|224.42|222.82|225.09|223.49|225.09|223.49|224.42|222.82|0
1649259270000|2022-04-06 15:34:30|224.87|223.27|225.09|223.49|225.09|223.49|224.87|223.27|0
1649259280000|2022-04-06 15:34:40|225.31|223.71|225.09|223.49|225.31|223.71|225.09|223.49|0
1649259290000|2022-04-06 15:34:50|224.87|223.27|224.42|222.82|224.97|223.37|224.42|222.82|0
1649259300000|2022-04-06 15:35:00|224.86|223.26|225.76|224.16|225.76|224.16|224.86|223.26|0
1649259310000|2022-04-06 15:35:10|225.31|223.71|225.76|224.16|225.76|224.16|225.31|223.71|0
1649259320000|2022-04-06 15:35:20|225.99|224.39|225.99|224.39|226.66|225.06|225.99|224.39|0
1649259330000|2022-04-06 15:35:30|225.31|223.71|224.86|223.26|225.31|223.71|224.86|223.26|0
1649259340000|2022-04-06 15:35:40|225.09|223.49|225.54|223.94|225.54|223.94|225.09|223.49|0
1649259350000|2022-04-06 15:35:50|225.76|224.16|225.98|224.38|226.21|224.61|225.76|224.16|0
1649259360000|2022-04-06 15:36:00|225.31|223.71|225.2|223.6|225.31|223.71|225.2|223.6|0
1649259370000|2022-04-06 15:36:10|225.09|223.49|225.31|223.71|225.31|223.71|224.97|223.37|0
1649259380000|2022-04-06 15:36:20|225.09|223.49|225.98|224.38|226.21|224.61|225.09|223.49|0
1649259390000|2022-04-06 15:36:30|225.76|224.16|225.09|223.49|225.76|224.16|225.09|223.49|0
1649259400000|2022-04-06 15:36:40|224.86|223.26|224.64|223.04|224.86|223.26|224.64|223.04|0
1649259410000|2022-04-06 15:36:50|224.86|223.26|225.09|223.49|225.09|223.49|224.64|223.04|0
1649259420000|2022-04-06 15:37:00|224.64|223.04|225.53|223.93|225.53|223.93|224.64|223.04|0
1649259430000|2022-04-06 15:37:10|224.86|223.26|224.86|223.26|224.86|223.26|224.75|223.15|0
1649259440000|2022-04-06 15:37:20|224.97|223.37|224.64|223.04|225.31|223.71|224.64|223.04|0
1649259450000|2022-04-06 15:37:30|223.97|222.37|224.86|223.26|224.86|223.26|223.97|222.37|0
1649259460000|2022-04-06 15:37:40|224.97|223.37|224.64|223.04|224.97|223.37|224.52|222.92|0
1649259470000|2022-04-06 15:37:50|224.3|222.7|224.64|223.04|224.86|223.26|224.19|222.59|0
1649259480000|2022-04-06 15:38:00|224.41|222.81|224.19|222.59|224.41|222.81|224.19|222.59|0
1649259490000|2022-04-06 15:38:10|224.07|222.47|224.86|223.26|224.86|223.26|223.96|222.36|0
1649259500000|2022-04-06 15:38:20|224.64|223.04|224.64|223.04|224.86|223.26|224.41|222.81|0
1649259510000|2022-04-06 15:38:30|224.86|223.26|225.08|223.48|225.08|223.48|224.86|223.26|0
1649259520000|2022-04-06 15:38:40|225.53|223.93|225.08|223.48|225.53|223.93|225.08|223.48|0
1649259530000|2022-04-06 15:38:50|224.86|223.26|225.08|223.48|225.31|223.71|224.86|223.26|0
1649259540000|2022-04-06 15:39:00|224.74|223.14|224.74|223.14|225.08|223.48|224.64|223.04|0
1649259550000|2022-04-06 15:39:10|224.19|222.59|224.19|222.59|224.19|222.59|223.96|222.36|0
1649259560000|2022-04-06 15:39:20|223.96|222.36|224.29|222.69|224.41|222.81|223.96|222.36|0
1649259570000|2022-04-06 15:39:30|224.19|222.59|224.52|222.92|224.52|222.92|224.19|222.59|0
1649259580000|2022-04-06 15:39:40|224.86|223.26|224.86|223.26|225.08|223.48|224.86|223.26|0
1649259590000|2022-04-06 15:39:50|224.63|223.03|224.52|222.92|224.63|223.03|224.41|222.81|0
1649259600000|2022-04-06 15:40:00|224.63|223.03|225.31|223.71|225.31|223.71|224.41|222.81|0
1649259610000|2022-04-06 15:40:10|225.08|223.48|224.86|223.26|225.08|223.48|224.41|222.81|0
1649259620000|2022-04-06 15:40:20|224.63|223.03|225.75|224.15|225.75|224.15|224.63|223.03|0
1649259630000|2022-04-06 15:40:30|226.65|225.05|226.88|225.28|226.88|225.28|226.65|225.05|0
1649259640000|2022-04-06 15:40:40|226.65|225.05|227.1|225.5|227.1|225.5|226.65|225.05|0
1649259650000|2022-04-06 15:40:50|227.55|225.95|227.33|225.73|227.55|225.95|227.33|225.73|0
1649259660000|2022-04-06 15:41:00|227.55|225.95|226.65|225.05|227.55|225.95|226.65|225.05|0
1649259670000|2022-04-06 15:41:10|226.43|224.83|226.2|224.6|226.43|224.83|226.2|224.6|0
1649259680000|2022-04-06 15:41:20|225.98|224.38|225.75|224.15|225.98|224.38|225.53|223.93|0
1649259690000|2022-04-06 15:41:30|225.53|223.93|227.1|225.5|227.1|225.5|225.53|223.93|0
1649259700000|2022-04-06 15:41:40|226.65|225.05|226.2|224.6|226.65|225.05|226.2|224.6|0
1649259710000|2022-04-06 15:41:50|226.43|224.83|226.43|224.83|226.43|224.83|226.43|224.83|0
1649259720000|2022-04-06 15:42:00|226.65|225.05|227.1|225.5|227.1|225.5|226.65|225.05|0
1649259730000|2022-04-06 15:42:10|227.43|225.83|227.32|225.72|227.43|225.83|227.1|225.5|0
1649259740000|2022-04-06 15:42:20|227.55|225.95|227.1|225.5|227.55|225.95|227.1|225.5|0
1649259750000|2022-04-06 15:42:30|226.87|225.27|227.32|225.72|227.32|225.72|226.87|225.27|0
1649259760000|2022-04-06 15:42:40|227.55|225.95|227.32|225.72|227.55|225.95|227.1|225.5|0
1649259770000|2022-04-06 15:42:50|227.55|225.95|227.77|226.17|227.77|226.17|227.55|225.95|0
1649259780000|2022-04-06 15:43:00|227.32|225.72|227.32|225.72|227.32|225.72|226.87|225.27|0
1649259790000|2022-04-06 15:43:10|227.21|225.61|226.87|225.27|227.21|225.61|226.65|225.05|0
1649259800000|2022-04-06 15:43:20|227.32|225.72|227.77|226.17|227.77|226.17|227.32|225.72|0
1649259810000|2022-04-06 15:43:30|227.1|225.5|226.65|225.05|227.1|225.5|226.65|225.05|0
1649259820000|2022-04-06 15:43:40|226.87|225.27|227.32|225.72|227.43|225.83|226.87|225.27|0
1649259830000|2022-04-06 15:43:50|227.1|225.5|227.1|225.5|227.32|225.72|227.1|225.5|0
1649259840000|2022-04-06 15:44:00|227.55|225.95|228.22|226.62|228.22|226.62|227.32|225.72|0
1649259850000|2022-04-06 15:44:10|228.45|226.85|227.88|226.28|228.45|226.85|227.88|226.28|0
1649259860000|2022-04-06 15:44:20|227.32|225.72|226.87|225.27|227.55|225.95|226.87|225.27|0
1649259870000|2022-04-06 15:44:30|226.65|225.05|226.87|225.27|226.87|225.27|226.65|225.05|0
1649259880000|2022-04-06 15:44:40|226.42|224.82|227.32|225.72|227.32|225.72|226.42|224.82|0
1649259890000|2022-04-06 15:44:50|227.54|225.94|228.22|226.62|228.22|226.62|227.54|225.94|0
1649259900000|2022-04-06 15:45:00|228.89|227.29|228.89|227.29|229.12|227.52|228.89|227.29|0
1649259910000|2022-04-06 15:45:10|229.12|227.52|230.25|228.65|230.47|228.87|229.12|227.52|0
1649259920000|2022-04-06 15:45:20|230.47|228.87|230.25|228.65|230.7|229.1|230.02|228.42|0
1649259930000|2022-04-06 15:45:30|230.02|228.42|230.02|228.42|230.25|228.65|230.02|228.42|0
1649259940000|2022-04-06 15:45:40|228.44|226.84|227.54|225.94|228.44|226.84|227.54|225.94|0
1649259950000|2022-04-06 15:45:50|227.77|226.17|228.67|227.07|228.67|227.07|227.77|226.17|0
1649259960000|2022-04-06 15:46:00|228.44|226.84|228.22|226.62|228.44|226.84|228.22|226.62|0
1649259970000|2022-04-06 15:46:10|227.99|226.39|227.54|225.94|227.99|226.39|227.54|225.94|0
1649259980000|2022-04-06 15:46:20|227.32|225.72|227.54|225.94|227.54|225.94|227.32|225.72|0
1649259990000|2022-04-06 15:46:30|227.65|226.05|228.22|226.62|228.22|226.62|227.65|226.05|0
1649260000000|2022-04-06 15:46:40|228.44|226.84|228.22|226.62|228.67|227.07|228.22|226.62|0
1649260010000|2022-04-06 15:46:50|227.77|226.17|228.89|227.29|228.89|227.29|227.77|226.17|0
1649260020000|2022-04-06 15:47:00|228.44|226.84|229.34|227.74|229.34|227.74|228.44|226.84|0
1649260030000|2022-04-06 15:47:10|229.57|227.97|230.02|228.42|230.02|228.42|229.57|227.97|0
1649260040000|2022-04-06 15:47:20|229.79|228.19|229.79|228.19|229.79|228.19|229.34|227.74|0
1649260050000|2022-04-06 15:47:30|229.57|227.97|229.57|227.97|229.57|227.97|229.57|227.97|0
1649260060000|2022-04-06 15:47:40|230.02|228.42|229.34|227.74|230.02|228.42|229.34|227.74|0
1649260070000|2022-04-06 15:47:50|229.57|227.97|229.79|228.19|229.79|228.19|229.57|227.97|0
1649260080000|2022-04-06 15:48:00|230.13|228.53|229.34|227.74|230.13|228.53|229.34|227.74|0
1649260090000|2022-04-06 15:48:10|229.57|227.97|229.22|227.62|229.57|227.97|229.12|227.52|0
1649260100000|2022-04-06 15:48:20|229.12|227.52|229.79|228.19|229.79|228.19|229.12|227.52|0
1649260110000|2022-04-06 15:48:30|230.24|228.64|230.69|229.09|230.69|229.09|230.24|228.64|0
1649260120000|2022-04-06 15:48:40|230.92|229.32|232.05|230.45|232.05|230.45|230.92|229.32|0
1649260130000|2022-04-06 15:48:50|231.82|230.22|232.27|230.67|232.27|230.67|231.82|230.22|0
1649260140000|2022-04-06 15:49:00|232.95|231.35|232.73|231.13|232.95|231.35|232.73|231.13|0
1649260150000|2022-04-06 15:49:10|232.84|231.24|233.18|231.58|233.18|231.58|232.73|231.13|0
1649260160000|2022-04-06 15:49:20|232.95|231.35|233.18|231.58|233.18|231.58|232.95|231.35|0
1649260170000|2022-04-06 15:49:30|233.41|231.81|234.54|232.94|234.54|232.94|233.41|231.81|0
1649260180000|2022-04-06 15:49:40|233.18|231.58|232.95|231.35|233.18|231.58|232.95|231.35|0
1649260190000|2022-04-06 15:49:50|233.06|231.46|232.73|231.13|233.06|231.46|232.73|231.13|0
1649260200000|2022-04-06 15:50:00|233.18|231.58|234.31|232.71|234.31|232.71|233.18|231.58|0
1649260210000|2022-04-06 15:50:10|234.54|232.94|234.99|233.39|234.99|233.39|234.54|232.94|0
1649260220000|2022-04-06 15:50:20|235.22|233.62|236.13|234.53|236.35|234.75|235.22|233.62|0
1649260230000|2022-04-06 15:50:30|236.35|234.75|236.35|234.75|236.58|234.98|236.13|234.53|0
1649260240000|2022-04-06 15:50:40|236.58|234.98|236.35|234.75|236.58|234.98|236.35|234.75|0
1649260250000|2022-04-06 15:50:50|236.13|234.53|235.9|234.3|236.13|234.53|235.9|234.3|0
1649260260000|2022-04-06 15:51:00|235.67|234.07|236.35|234.75|236.35|234.75|235.67|234.07|0
1649260270000|2022-04-06 15:51:10|235.67|234.07|235.67|234.07|235.9|234.3|235.67|234.07|0
1649260280000|2022-04-06 15:51:20|235.44|233.84|235.22|233.62|235.44|233.84|234.99|233.39|0
1649260290000|2022-04-06 15:51:30|234.76|233.16|234.31|232.71|235.1|233.5|234.08|232.48|0
1649260300000|2022-04-06 15:51:40|234.08|232.48|234.99|233.39|234.99|233.39|234.08|232.48|0
1649260310000|2022-04-06 15:51:50|235.22|233.62|235.22|233.62|235.44|233.84|235.22|233.62|0
1649260320000|2022-04-06 15:52:00|234.99|233.39|234.54|232.94|234.99|233.39|234.54|232.94|0
1649260330000|2022-04-06 15:52:10|234.31|232.71|233.4|231.8|234.31|232.71|233.4|231.8|0
1649260340000|2022-04-06 15:52:20|233.18|231.58|232.27|230.67|233.18|231.58|232.27|230.67|0
1649260350000|2022-04-06 15:52:30|232.5|230.9|232.5|230.9|232.5|230.9|232.5|230.9|0
1649260360000|2022-04-06 15:52:40|232.04|230.44|232.04|230.44|232.27|230.67|232.04|230.44|0
1649260370000|2022-04-06 15:52:50|232.27|230.67|233.4|231.8|233.4|231.8|232.27|230.67|0
1649260380000|2022-04-06 15:53:00|233.17|231.57|233.17|231.57|233.17|231.57|232.95|231.35|0
1649260390000|2022-04-06 15:53:10|233.4|231.8|233.63|232.03|233.63|232.03|233.17|231.57|0
1649260400000|2022-04-06 15:53:20|233.4|231.8|234.76|233.16|234.76|233.16|233.4|231.8|0
1649260410000|2022-04-06 15:53:30|234.99|233.39|234.99|233.39|234.99|233.39|234.76|233.16|0
1649260420000|2022-04-06 15:53:40|234.76|233.16|234.08|232.48|234.76|233.16|234.08|232.48|0
1649260430000|2022-04-06 15:53:50|233.63|232.03|233.63|232.03|234.08|232.48|233.63|232.03|0
1649260440000|2022-04-06 15:54:00|233.4|231.8|233.63|232.03|233.63|232.03|233.17|231.57|0
1649260450000|2022-04-06 15:54:10|232.95|231.35|232.72|231.12|232.95|231.35|232.72|231.12|0
1649260460000|2022-04-06 15:54:20|232.95|231.35|233.85|232.25|233.85|232.25|232.95|231.35|0
1649260470000|2022-04-06 15:54:30|233.63|232.03|233.85|232.25|233.85|232.25|233.63|232.03|0
1649260480000|2022-04-06 15:54:40|234.08|232.48|233.4|231.8|234.08|232.48|233.4|231.8|0
1649260490000|2022-04-06 15:54:50|233.63|232.03|233.62|232.02|233.63|232.03|233.4|231.8|0
1649260500000|2022-04-06 15:55:00|233.4|231.8|234.3|232.7|234.3|232.7|233.4|231.8|0
1649260510000|2022-04-06 15:55:10|234.64|233.04|233.62|232.02|234.64|233.04|233.62|232.02|0
1649260520000|2022-04-06 15:55:20|233.85|232.25|233.28|231.68|233.85|232.25|233.17|231.57|0
1649260530000|2022-04-06 15:55:30|233.17|231.57|232.49|230.89|233.17|231.57|232.49|230.89|0
1649260540000|2022-04-06 15:55:40|232.27|230.67|232.72|231.12|232.72|231.12|232.27|230.67|0
1649260550000|2022-04-06 15:55:50|232.49|230.89|232.94|231.34|232.94|231.34|232.49|230.89|0
1649260560000|2022-04-06 15:56:00|233.4|231.8|233.62|232.02|233.62|232.02|233.4|231.8|0
1649260570000|2022-04-06 15:56:10|233.4|231.8|233.62|232.02|233.62|232.02|233.4|231.8|0
1649260580000|2022-04-06 15:56:20|233.4|231.8|233.62|232.02|234.18|232.58|233.4|231.8|0
1649260590000|2022-04-06 15:56:30|233.17|231.57|232.26|230.66|233.4|231.8|232.26|230.66|0
1649260610000|2022-04-06 15:56:50|232.72|231.12|232.26|230.66|232.72|231.12|232.26|230.66|0
1649260620000|2022-04-06 15:57:00|232.49|230.89|232.26|230.66|232.49|230.89|232.26|230.66|0
1649260630000|2022-04-06 15:57:10|232.49|230.89|232.49|230.89|232.72|231.12|232.49|230.89|0
1649260640000|2022-04-06 15:57:20|232.72|231.12|232.04|230.44|232.72|231.12|232.04|230.44|0
1649260650000|2022-04-06 15:57:30|231.81|230.21|231.13|229.53|231.81|230.21|231.13|229.53|0
1649260660000|2022-04-06 15:57:40|230.91|229.31|231.36|229.76|231.36|229.76|230.91|229.31|0
1649260670000|2022-04-06 15:57:50|231.58|229.98|231.13|229.53|231.58|229.98|231.13|229.53|0
1649260680000|2022-04-06 15:58:00|230.91|229.31|231.58|229.98|231.58|229.98|230.91|229.31|0
1649260690000|2022-04-06 15:58:10|231.69|230.09|231.58|229.98|231.81|230.21|231.58|229.98|0
1649260700000|2022-04-06 15:58:20|231.47|229.87|231.81|230.21|231.81|230.21|231.36|229.76|0
1649260710000|2022-04-06 15:58:30|232.04|230.44|231.81|230.21|232.04|230.44|231.81|230.21|0
1649260720000|2022-04-06 15:58:40|232.04|230.44|232.04|230.44|232.04|230.44|232.04|230.44|0
1649260730000|2022-04-06 15:58:50|232.26|230.66|232.26|230.66|232.49|230.89|232.26|230.66|0
1649260740000|2022-04-06 15:59:00|232.04|230.44|231.81|230.21|232.04|230.44|231.58|229.98|0
1649260750000|2022-04-06 15:59:10|231.58|229.98|231.58|229.98|231.58|229.98|231.58|229.98|0
1649260760000|2022-04-06 15:59:20|232.03|230.43|231.24|229.64|232.03|230.43|231.24|229.64|0
1649260770000|2022-04-06 15:59:30|231.58|229.98|231.58|229.98|231.58|229.98|231.13|229.53|0
1649260780000|2022-04-06 15:59:40|232.03|230.43|232.37|230.77|232.49|230.89|232.03|230.43|0
1649260790000|2022-04-06 15:59:50|232.26|230.66|232.03|230.43|232.26|230.66|231.81|230.21|0
1649260800000|2022-04-06 16:00:00|231.58|229.98|232.94|231.34|232.94|231.34|231.58|229.98|0
1649260810000|2022-04-06 16:00:10|232.26|230.66|232.49|230.89|232.49|230.89|232.26|230.66|0
1649260820000|2022-04-06 16:00:20|232.03|230.43|232.03|230.43|232.26|230.66|231.81|230.21|0
1649260830000|2022-04-06 16:00:30|231.81|230.21|231.36|229.76|231.81|230.21|231.36|229.76|0
1649260840000|2022-04-06 16:00:40|231.13|229.53|232.71|231.11|232.71|231.11|231.13|229.53|0
1649260850000|2022-04-06 16:00:50|232.59|230.99|233.39|231.79|233.39|231.79|232.59|230.99|0
1649260860000|2022-04-06 16:01:00|233.62|232.02|232.94|231.34|233.62|232.02|232.94|231.34|0
1649260870000|2022-04-06 16:01:10|232.26|230.66|231.46|229.86|232.26|230.66|231.46|229.86|0
1649260880000|2022-04-06 16:01:20|231.35|229.75|231.81|230.21|231.81|230.21|231.35|229.75|0
1649260890000|2022-04-06 16:01:30|232.26|230.66|232.26|230.66|232.26|230.66|232.03|230.43|0
1649260900000|2022-04-06 16:01:40|232.48|230.88|232.94|231.34|232.94|231.34|232.48|230.88|0
1649260910000|2022-04-06 16:01:50|233.16|231.56|233.16|231.56|233.39|231.79|233.16|231.56|0
1649260920000|2022-04-06 16:02:00|232.82|231.22|233.16|231.56|233.39|231.79|232.82|231.22|0
1649260930000|2022-04-06 16:02:10|233.27|231.67|232.94|231.34|233.39|231.79|232.71|231.11|0
1649260940000|2022-04-06 16:02:20|232.26|230.66|232.94|231.34|233.16|231.56|232.26|230.66|0
1649260950000|2022-04-06 16:02:30|232.71|231.11|233.16|231.56|233.16|231.56|232.71|231.11|0
1649260960000|2022-04-06 16:02:40|233.27|231.67|232.48|230.88|233.27|231.67|232.48|230.88|0
1649260970000|2022-04-06 16:02:50|232.71|231.11|233.39|231.79|233.39|231.79|232.71|231.11|0
1649260980000|2022-04-06 16:03:00|233.16|231.56|233.39|231.79|233.72|232.12|233.16|231.56|0
1649260990000|2022-04-06 16:03:10|233.61|232.01|233.39|231.79|233.61|232.01|233.39|231.79|0
1649261000000|2022-04-06 16:03:20|233.16|231.56|232.93|231.33|233.16|231.56|232.93|231.33|0
1649261010000|2022-04-06 16:03:30|232.48|230.88|231.35|229.75|232.48|230.88|231.35|229.75|0
1649261020000|2022-04-06 16:03:40|231.58|229.98|230.9|229.3|231.58|229.98|230.9|229.3|0
1649261030000|2022-04-06 16:03:50|231.13|229.53|231.8|230.2|232.03|230.43|231.13|229.53|0
1649261040000|2022-04-06 16:04:00|231.12|229.52|231.12|229.52|231.12|229.52|231.12|229.52|0
1649261050000|2022-04-06 16:04:10|231.35|229.75|230.9|229.3|231.35|229.75|230.9|229.3|0
1649261060000|2022-04-06 16:04:20|230.67|229.07|230.67|229.07|230.78|229.18|230.67|229.07|0
1649261070000|2022-04-06 16:04:30|230.45|228.85|231.12|229.52|231.58|229.98|230.45|228.85|0
1649261080000|2022-04-06 16:04:40|230.67|229.07|230.45|228.85|230.67|229.07|230.45|228.85|0
1649261090000|2022-04-06 16:04:50|230.67|229.07|230.22|228.62|230.67|229.07|230.22|228.62|0
1649261100000|2022-04-06 16:05:00|230.9|229.3|230.55|228.95|231.12|229.52|230.55|228.95|0
1649261110000|2022-04-06 16:05:10|231.12|229.52|231.35|229.75|231.35|229.75|230.9|229.3|0
1649261120000|2022-04-06 16:05:20|231.8|230.2|232.25|230.65|232.48|230.88|231.8|230.2|0
1649261130000|2022-04-06 16:05:30|232.03|230.43|232.03|230.43|232.25|230.65|232.03|230.43|0
1649261140000|2022-04-06 16:05:40|232.14|230.54|232.03|230.43|232.25|230.65|232.03|230.43|0
1649261150000|2022-04-06 16:05:50|231.8|230.2|232.7|231.1|232.7|231.1|231.8|230.2|0
1649261160000|2022-04-06 16:06:00|232.48|230.88|232.7|231.1|233.38|231.78|232.48|230.88|0
1649261170000|2022-04-06 16:06:10|232.93|231.33|232.03|230.43|232.93|231.33|232.03|230.43|0
1649261180000|2022-04-06 16:06:20|232.7|231.1|232.48|230.88|232.7|231.1|232.25|230.65|0
1649261190000|2022-04-06 16:06:30|232.7|231.1|232.03|230.43|232.7|231.1|232.03|230.43|0
1649261200000|2022-04-06 16:06:40|232.25|230.65|232.13|230.53|232.59|230.99|232.13|230.53|0
1649261210000|2022-04-06 16:06:50|232.25|230.65|231.8|230.2|232.25|230.65|231.57|229.97|0
1649261220000|2022-04-06 16:07:00|232.02|230.42|231.12|229.52|232.02|230.42|231.12|229.52|0
1649261230000|2022-04-06 16:07:10|230.89|229.29|230.67|229.07|231|229.4|230.67|229.07|0
1649261240000|2022-04-06 16:07:20|230.89|229.29|231.57|229.97|231.57|229.97|230.89|229.29|0
1649261250000|2022-04-06 16:07:30|231.35|229.75|231.57|229.97|231.57|229.97|231.35|229.75|0
1649261260000|2022-04-06 16:07:40|231.45|229.85|231.35|229.75|231.45|229.85|231.12|229.52|0
1649261270000|2022-04-06 16:07:50|231.45|229.85|231.12|229.52|231.45|229.85|231.12|229.52|0
1649261280000|2022-04-06 16:08:00|230.89|229.29|231.35|229.75|231.35|229.75|230.89|229.29|0
1649261290000|2022-04-06 16:08:10|232.02|230.42|232.02|230.42|232.25|230.65|232.02|230.42|0
1649261300000|2022-04-06 16:08:20|231.8|230.2|231.12|229.52|231.8|230.2|231.12|229.52|0
1649261310000|2022-04-06 16:08:30|231.34|229.74|230.89|229.29|231.34|229.74|230.89|229.29|0
1649261320000|2022-04-06 16:08:40|231.8|230.2|231.9|230.3|231.9|230.3|231.34|229.74|0
1649261330000|2022-04-06 16:08:50|231.8|230.2|232.02|230.42|232.02|230.42|231.8|230.2|0
1649261340000|2022-04-06 16:09:00|232.47|230.87|232.58|230.98|232.58|230.98|232.36|230.76|0
1649261350000|2022-04-06 16:09:10|232.25|230.65|231.8|230.2|232.93|231.33|231.8|230.2|0
1649261360000|2022-04-06 16:09:20|231.34|229.74|230.89|229.29|231.34|229.74|230.67|229.07|0
1649261370000|2022-04-06 16:09:30|231.34|229.74|230.44|228.84|231.34|229.74|230.44|228.84|0
1649261380000|2022-04-06 16:09:40|229.88|228.28|230.3|228.7|230.53|228.93|229.85|228.25|0
1649261390000|2022-04-06 16:09:50|230.53|228.93|230.08|228.48|230.53|228.93|230.08|228.48|0
1649261400000|2022-04-06 16:10:00|230.98|229.38|230.3|228.7|230.98|229.38|230.3|228.7|0
1649261410000|2022-04-06 16:10:10|230.08|228.48|229.95|228.35|230.08|228.48|229.95|228.35|0
1649261420000|2022-04-06 16:10:20|230.07|228.47|230.52|228.92|230.52|228.92|230.07|228.47|0
1649261430000|2022-04-06 16:10:30|229.85|228.25|231.43|229.83|231.43|229.83|229.85|228.25|0
1649261440000|2022-04-06 16:10:40|230.98|229.38|230.52|228.92|230.98|229.38|230.52|228.92|0
1649261450000|2022-04-06 16:10:50|230.07|228.47|229.62|228.02|230.07|228.47|229.62|228.02|0
1649261460000|2022-04-06 16:11:00|229.39|227.79|229.85|228.25|229.85|228.25|229.39|227.79|0
1649261470000|2022-04-06 16:11:10|229.62|228.02|229.39|227.79|229.62|228.02|229.39|227.79|0
1649261480000|2022-04-06 16:11:20|229.85|228.25|229.62|228.02|229.85|228.25|229.62|228.02|0
1649261490000|2022-04-06 16:11:30|229.39|227.79|229.39|227.79|229.39|227.79|229.17|227.57|0
1649261500000|2022-04-06 16:11:40|229.84|228.24|229.62|228.02|229.84|228.24|229.62|228.02|0
1649261510000|2022-04-06 16:11:50|229.84|228.24|229.84|228.24|229.84|228.24|229.62|228.02|0
1649261520000|2022-04-06 16:12:00|229.62|228.02|229.39|227.79|229.62|228.02|229.28|227.68|0
1649261530000|2022-04-06 16:12:10|229.5|227.9|229.62|228.02|229.62|228.02|229.39|227.79|0
1649261540000|2022-04-06 16:12:20|229.39|227.79|229.39|227.79|229.39|227.79|229.17|227.57|0
1649261550000|2022-04-06 16:12:30|229.17|227.57|229.17|227.57|229.39|227.79|229.17|227.57|0
1649261560000|2022-04-06 16:12:40|229.39|227.79|229.17|227.57|229.39|227.79|229.17|227.57|0
1649261570000|2022-04-06 16:12:50|229.27|227.67|229.17|227.57|229.27|227.67|228.94|227.34|0
1649261580000|2022-04-06 16:13:00|228.49|226.89|228.04|226.44|228.71|227.11|228.04|226.44|0
1649261590000|2022-04-06 16:13:10|228.26|226.66|228.26|226.66|228.71|227.11|228.26|226.66|0
1649261600000|2022-04-06 16:13:20|228.04|226.44|227.81|226.21|228.04|226.44|227.81|226.21|0
1649261610000|2022-04-06 16:13:30|227.59|225.99|227.59|225.99|227.59|225.99|227.36|225.76|0
1649261620000|2022-04-06 16:13:40|227.36|225.76|227.14|225.54|227.36|225.76|227.14|225.54|0
1649261630000|2022-04-06 16:13:50|227.36|225.76|226.46|224.86|227.36|225.76|226.24|224.64|0
1649261640000|2022-04-06 16:14:00|227.36|225.76|227.14|225.54|227.36|225.76|227.14|225.54|0
1649261650000|2022-04-06 16:14:10|226.69|225.09|226.69|225.09|226.91|225.31|226.69|225.09|0
1649261660000|2022-04-06 16:14:20|226.46|224.86|227.14|225.54|227.14|225.54|226.46|224.86|0
1649261670000|2022-04-06 16:14:30|226.69|225.09|226.46|224.86|226.69|225.09|226.46|224.86|0
1649261680000|2022-04-06 16:14:40|226.68|225.08|226.23|224.63|226.68|225.08|226.23|224.63|0
1649261690000|2022-04-06 16:14:50|226.68|225.08|226.23|224.63|226.68|225.08|226.23|224.63|0
1649261700000|2022-04-06 16:15:00|225.78|224.18|225.56|223.96|225.78|224.18|225.56|223.96|0
1649261710000|2022-04-06 16:15:10|225.34|223.74|225.34|223.74|225.34|223.74|225.11|223.51|0
1649261720000|2022-04-06 16:15:20|224.89|223.29|225.33|223.73|225.33|223.73|224.89|223.29|0
1649261730000|2022-04-06 16:15:30|225.56|223.96|225.56|223.96|225.56|223.96|225.33|223.73|0
1649261740000|2022-04-06 16:15:40|225.33|223.73|225.11|223.51|225.33|223.73|224.99|223.39|0
1649261750000|2022-04-06 16:15:50|224.89|223.29|224.66|223.06|225.11|223.51|224.66|223.06|0
1649261760000|2022-04-06 16:16:00|224.44|222.84|223.31|221.71|224.44|222.84|223.31|221.71|0
1649261770000|2022-04-06 16:16:10|223.54|221.94|223.31|221.71|223.54|221.94|223.31|221.71|0
1649261780000|2022-04-06 16:16:20|223.54|221.94|223.31|221.71|223.76|222.16|223.31|221.71|0
1649261790000|2022-04-06 16:16:30|223.54|221.94|223.54|221.94|223.54|221.94|223.31|221.71|0
1649261800000|2022-04-06 16:16:40|223.42|221.82|223.54|221.94|223.54|221.94|223.42|221.82|0
1649261810000|2022-04-06 16:16:50|223.76|222.16|223.99|222.39|224.43|222.83|223.76|222.16|0
1649261820000|2022-04-06 16:17:00|224.21|222.61|224.43|222.83|224.43|222.83|224.21|222.61|0
1649261830000|2022-04-06 16:17:10|224.21|222.61|223.31|221.71|224.21|222.61|223.31|221.71|0
1649261840000|2022-04-06 16:17:20|223.76|222.16|224.21|222.61|224.21|222.61|223.76|222.16|0
1649261850000|2022-04-06 16:17:30|224.43|222.83|224.43|222.83|224.43|222.83|223.99|222.39|0
1649261860000|2022-04-06 16:17:40|224.21|222.61|223.54|221.94|224.32|222.72|223.54|221.94|0
1649261870000|2022-04-06 16:17:50|223.76|222.16|224.21|222.61|224.21|222.61|223.76|222.16|0
1649261880000|2022-04-06 16:18:00|223.98|222.38|224.43|222.83|224.43|222.83|223.98|222.38|0
1649261890000|2022-04-06 16:18:10|223.76|222.16|223.98|222.38|223.98|222.38|223.76|222.16|0
1649261900000|2022-04-06 16:18:20|224.21|222.61|223.98|222.38|224.21|222.61|223.98|222.38|0
1649261910000|2022-04-06 16:18:30|223.76|222.16|224.43|222.83|224.43|222.83|223.76|222.16|0
1649261920000|2022-04-06 16:18:40|223.98|222.38|224.43|222.83|224.43|222.83|223.98|222.38|0
1649261930000|2022-04-06 16:18:50|224.21|222.61|224.21|222.61|224.21|222.61|223.98|222.38|0
1649261940000|2022-04-06 16:19:00|223.98|222.38|223.76|222.16|224.43|222.83|223.76|222.16|0
1649261950000|2022-04-06 16:19:10|223.98|222.38|223.98|222.38|223.98|222.38|223.98|222.38|0
1649261960000|2022-04-06 16:19:20|224.43|222.83|224.21|222.61|224.43|222.83|223.98|222.38|0
1649261970000|2022-04-06 16:19:30|223.98|222.38|223.53|221.93|223.98|222.38|223.53|221.93|0
1649261980000|2022-04-06 16:19:40|223.98|222.38|223.98|222.38|223.98|222.38|223.98|222.38|0
1649261990000|2022-04-06 16:19:50|224.21|222.61|223.87|222.27|224.21|222.61|223.76|222.16|0
1649262000000|2022-04-06 16:20:00|223.53|221.93|223.31|221.71|223.64|222.04|223.31|221.71|0
1649262010000|2022-04-06 16:20:10|222.86|221.26|222.19|220.59|222.86|221.26|222.19|220.59|0
1649262020000|2022-04-06 16:20:20|221.74|220.14|221.07|219.47|221.74|220.14|221.07|219.47|0
1649262030000|2022-04-06 16:20:30|220.85|219.25|220.95|219.35|221.07|219.47|220.85|219.25|0
1649262040000|2022-04-06 16:20:40|221.07|219.47|221.52|219.92|221.52|219.92|221.07|219.47|0
1649262050000|2022-04-06 16:20:50|221.74|220.14|221.74|220.14|221.96|220.36|221.74|220.14|0
1649262060000|2022-04-06 16:21:00|221.52|219.92|220.85|219.25|221.52|219.92|220.85|219.25|0
1649262070000|2022-04-06 16:21:10|220.62|219.02|220.62|219.02|220.62|219.02|220.4|218.8|0
1649262080000|2022-04-06 16:21:20|220.85|219.25|221.07|219.47|221.29|219.69|220.85|219.25|0
1649262090000|2022-04-06 16:21:30|221.29|219.69|221.52|219.92|221.74|220.14|221.29|219.69|0
1649262100000|2022-04-06 16:21:40|221.29|219.69|221.74|220.14|221.74|220.14|221.29|219.69|0
1649262110000|2022-04-06 16:21:50|221.96|220.36|221.74|220.14|221.96|220.36|221.74|220.14|0
1649262120000|2022-04-06 16:22:00|221.96|220.36|221.4|219.8|221.96|220.36|221.4|219.8|0
1649262130000|2022-04-06 16:22:10|221.96|220.36|221.96|220.36|221.96|220.36|221.29|219.69|0
1649262140000|2022-04-06 16:22:20|222.19|220.59|222.19|220.59|222.19|220.59|221.74|220.14|0
1649262150000|2022-04-06 16:22:30|222.41|220.81|222.86|221.26|222.86|221.26|222.41|220.81|0
1649262160000|2022-04-06 16:22:40|223.08|221.48|222.74|221.14|223.08|221.48|222.74|221.14|0
1649262170000|2022-04-06 16:22:50|222.86|221.26|223.31|221.71|223.31|221.71|222.86|221.26|0
1649262180000|2022-04-06 16:23:00|223.98|222.38|223.75|222.15|223.98|222.38|223.75|222.15|0
1649262190000|2022-04-06 16:23:10|223.53|221.93|223.53|221.93|223.53|221.93|223.53|221.93|0
1649262200000|2022-04-06 16:23:20|223.08|221.48|223.3|221.7|223.53|221.93|223.08|221.48|0
1649262210000|2022-04-06 16:23:30|223.08|221.48|222.63|221.03|223.08|221.48|222.41|220.81|0
1649262220000|2022-04-06 16:23:40|223.08|221.48|223.08|221.48|223.08|221.48|222.86|221.26|0
1649262230000|2022-04-06 16:23:50|223.3|221.7|223.08|221.48|223.3|221.7|222.96|221.36|0
1649262240000|2022-04-06 16:24:00|222.63|221.03|222.52|220.92|222.63|221.03|222.41|220.81|0
1649262250000|2022-04-06 16:24:10|222.86|221.26|222.86|221.26|223.08|221.48|222.86|221.26|0
1649262260000|2022-04-06 16:24:20|223.3|221.7|223.3|221.7|223.3|221.7|223.3|221.7|0
1649262280000|2022-04-06 16:24:40|223.08|221.48|223.08|221.48|223.3|221.7|223.08|221.48|0
1649262290000|2022-04-06 16:24:50|223.3|221.7|223.08|221.48|223.3|221.7|223.08|221.48|0
1649262300000|2022-04-06 16:25:00|223.3|221.7|223.3|221.7|223.3|221.7|223.08|221.48|0
1649262310000|2022-04-06 16:25:10|223.53|221.93|223.75|222.15|223.75|222.15|223.41|221.81|0
1649262320000|2022-04-06 16:25:20|223.53|221.93|223.08|221.48|223.53|221.93|222.85|221.25|0
1649262330000|2022-04-06 16:25:30|222.85|221.25|223.3|221.7|223.3|221.7|222.85|221.25|0
1649262340000|2022-04-06 16:25:40|223.53|221.93|223.3|221.7|223.53|221.93|223.08|221.48|0
1649262350000|2022-04-06 16:25:50|223.53|221.93|223.75|222.15|223.75|222.15|223.53|221.93|0
1649262360000|2022-04-06 16:26:00|223.3|221.7|223.97|222.37|223.97|222.37|223.3|221.7|0
1649262370000|2022-04-06 16:26:10|223.3|221.7|222.85|221.25|223.3|221.7|222.85|221.25|0
1649262380000|2022-04-06 16:26:20|223.08|221.48|223.08|221.48|223.08|221.48|222.96|221.36|0
1649262390000|2022-04-06 16:26:30|222.85|221.25|222.85|221.25|223.08|221.48|222.85|221.25|0
1649262400000|2022-04-06 16:26:40|222.63|221.03|222.18|220.58|222.63|221.03|222.18|220.58|0
1649262410000|2022-04-06 16:26:50|222.4|220.8|222.4|220.8|222.63|221.03|222.4|220.8|0
1649262420000|2022-04-06 16:27:00|222.18|220.58|222.18|220.58|222.4|220.8|222.18|220.58|0
1649262430000|2022-04-06 16:27:10|222.4|220.8|222.85|221.25|222.85|221.25|222.4|220.8|0
1649262440000|2022-04-06 16:27:20|222.63|221.03|224.2|222.6|224.2|222.6|222.63|221.03|0
1649262450000|2022-04-06 16:27:30|224.08|222.48|224.42|222.82|224.42|222.82|224.08|222.48|0
1649262460000|2022-04-06 16:27:40|224.2|222.6|224.42|222.82|224.42|222.82|224.2|222.6|0
1649262470000|2022-04-06 16:27:50|224.2|222.6|223.3|221.7|224.2|222.6|223.3|221.7|0
1649262480000|2022-04-06 16:28:00|223.63|222.03|223.52|221.92|223.63|222.03|223.52|221.92|0
1649262490000|2022-04-06 16:28:10|223.3|221.7|223.07|221.47|223.3|221.7|223.07|221.47|0
1649262500000|2022-04-06 16:28:20|222.85|221.25|222.63|221.03|222.85|221.25|222.63|221.03|0
1649262510000|2022-04-06 16:28:30|222.85|221.25|223.3|221.7|223.3|221.7|222.85|221.25|0
1649262520000|2022-04-06 16:28:40|223.07|221.47|222.85|221.25|223.07|221.47|222.85|221.25|0
1649262530000|2022-04-06 16:28:50|223.07|221.47|222.85|221.25|223.3|221.7|222.85|221.25|0
1649262540000|2022-04-06 16:29:00|222.62|221.02|222.18|220.58|222.62|221.02|222.18|220.58|0
1649262550000|2022-04-06 16:29:10|221.95|220.35|222.18|220.58|222.18|220.58|221.95|220.35|0
1649262560000|2022-04-06 16:29:20|222.28|220.68|222.18|220.58|222.28|220.68|222.18|220.58|0
1649262570000|2022-04-06 16:29:30|222.62|221.02|222.4|220.8|222.62|221.02|222.4|220.8|0
1649262580000|2022-04-06 16:29:40|222.18|220.58|222.62|221.02|222.85|221.25|222.18|220.58|0
1649262590000|2022-04-06 16:29:50|222.85|221.25|222.85|221.25|222.85|221.25|222.85|221.25|0
1649262600000|2022-04-06 16:30:00|222.62|221.02|222.4|220.8|222.62|221.02|222.4|220.8|0
1649262610000|2022-04-06 16:30:10|221.95|220.35|221.73|220.13|221.95|220.35|221.73|220.13|0
1649262620000|2022-04-06 16:30:20|221.5|219.9|221.95|220.35|221.95|220.35|221.5|219.9|0
1649262630000|2022-04-06 16:30:30|221.73|220.13|222.85|221.25|222.85|221.25|221.73|220.13|0
1649262640000|2022-04-06 16:30:40|223.07|221.47|223.29|221.69|223.29|221.69|223.07|221.47|0
1649262650000|2022-04-06 16:30:50|223.52|221.92|223.97|222.37|223.97|222.37|223.52|221.92|0
1649262660000|2022-04-06 16:31:00|223.63|222.03|223.74|222.14|223.74|222.14|223.52|221.92|0
1649262670000|2022-04-06 16:31:10|224.64|223.04|224.75|223.15|225.31|223.71|224.64|223.04|0
1649262680000|2022-04-06 16:31:20|224.86|223.26|225.54|223.94|225.76|224.16|224.86|223.26|0
1649262690000|2022-04-06 16:31:30|225.31|223.71|225.09|223.49|225.99|224.39|225.09|223.49|0
1649262700000|2022-04-06 16:31:40|225.31|223.71|224.86|223.26|225.31|223.71|224.86|223.26|0
1649262710000|2022-04-06 16:31:50|224.64|223.04|224.86|223.26|224.86|223.26|224.64|223.04|0
1649262720000|2022-04-06 16:32:00|224.19|222.59|223.96|222.36|224.19|222.59|223.96|222.36|0
1649262730000|2022-04-06 16:32:10|223.74|222.14|223.74|222.14|223.74|222.14|223.52|221.92|0
1649262740000|2022-04-06 16:32:20|224.19|222.59|223.96|222.36|224.64|223.04|223.96|222.36|0
1649262750000|2022-04-06 16:32:30|223.74|222.14|223.96|222.36|223.96|222.36|223.74|222.14|0
1649262760000|2022-04-06 16:32:40|223.74|222.14|224.64|223.04|224.64|223.04|223.74|222.14|0
1649262770000|2022-04-06 16:32:50|224.86|223.26|225.19|223.59|225.19|223.59|224.64|223.04|0
1649262780000|2022-04-06 16:33:00|225.09|223.49|224.19|222.59|225.09|223.49|224.19|222.59|0
1649262790000|2022-04-06 16:33:10|224.41|222.81|224.19|222.59|224.41|222.81|224.19|222.59|0
1649262800000|2022-04-06 16:33:20|224.64|223.04|224.86|223.26|224.86|223.26|224.64|223.04|0
1649262810000|2022-04-06 16:33:30|224.64|223.04|224.64|223.04|224.74|223.14|224.64|223.04|0
1649262820000|2022-04-06 16:33:40|224.41|222.81|224.52|222.92|224.64|223.04|224.41|222.81|0
1649262830000|2022-04-06 16:33:50|224.41|222.81|225.08|223.48|225.08|223.48|224.41|222.81|0
1649262840000|2022-04-06 16:34:00|224.86|223.26|224.86|223.26|224.86|223.26|224.86|223.26|0
1649262850000|2022-04-06 16:34:10|225.08|223.48|225.08|223.48|225.31|223.71|225.08|223.48|0
1649262860000|2022-04-06 16:34:20|225.53|223.93|225.98|224.38|225.98|224.38|225.53|223.93|0
1649262870000|2022-04-06 16:34:30|225.76|224.16|225.87|224.27|225.98|224.38|225.76|224.16|0
1649262880000|2022-04-06 16:34:40|225.31|223.71|225.08|223.48|225.31|223.71|225.08|223.48|0
1649262890000|2022-04-06 16:34:50|225.31|223.71|225.76|224.16|225.76|224.16|225.31|223.71|0
1649262900000|2022-04-06 16:35:00|225.08|223.48|225.08|223.48|225.08|223.48|224.86|223.26|0
1649262910000|2022-04-06 16:35:10|224.74|223.14|225.31|223.71|225.31|223.71|224.74|223.14|0
1649262920000|2022-04-06 16:35:20|225.53|223.93|225.31|223.71|225.53|223.93|225.31|223.71|0
1649262930000|2022-04-06 16:35:30|225.08|223.48|224.63|223.03|225.08|223.48|224.63|223.03|0
1649262940000|2022-04-06 16:35:40|223.96|222.36|224.74|223.14|224.86|223.26|223.96|222.36|0
1649262950000|2022-04-06 16:35:50|224.63|223.03|224.41|222.81|224.63|223.03|224.41|222.81|0
1649262960000|2022-04-06 16:36:00|223.96|222.36|224.18|222.58|224.18|222.58|223.96|222.36|0
1649262970000|2022-04-06 16:36:10|224.52|222.92|225.08|223.48|225.08|223.48|224.41|222.81|0
1649262980000|2022-04-06 16:36:20|225.53|223.93|225.31|223.71|225.53|223.93|225.31|223.71|0
1649262990000|2022-04-06 16:36:30|225.08|223.48|224.86|223.26|225.08|223.48|224.86|223.26|0
1649263000000|2022-04-06 16:36:40|225.08|223.48|224.96|223.36|225.08|223.48|224.96|223.36|0
1649263010000|2022-04-06 16:36:50|224.86|223.26|225.08|223.48|225.08|223.48|224.86|223.26|0
1649263020000|2022-04-06 16:37:00|225.31|223.71|224.86|223.26|225.31|223.71|224.86|223.26|0
1649263030000|2022-04-06 16:37:10|224.63|223.03|225.08|223.48|225.08|223.48|224.63|223.03|0
1649263040000|2022-04-06 16:37:20|225.3|223.7|225.3|223.7|225.53|223.93|225.3|223.7|0
1649263050000|2022-04-06 16:37:30|225.08|223.48|224.63|223.03|225.08|223.48|224.63|223.03|0
1649263060000|2022-04-06 16:37:40|224.41|222.81|224.18|222.58|224.41|222.81|224.18|222.58|0
1649263070000|2022-04-06 16:37:50|224.41|222.81|224.41|222.81|224.41|222.81|223.96|222.36|0
1649263080000|2022-04-06 16:38:00|224.18|222.58|224.18|222.58|224.18|222.58|223.96|222.36|0
1649263090000|2022-04-06 16:38:10|223.96|222.36|223.73|222.13|223.96|222.36|223.51|221.91|0
1649263100000|2022-04-06 16:38:20|223.84|222.24|223.96|222.36|223.96|222.36|223.84|222.24|0
1649263110000|2022-04-06 16:38:30|224.18|222.58|224.4|222.8|224.63|223.03|224.18|222.58|0
1649263120000|2022-04-06 16:38:40|224.63|223.03|224.63|223.03|224.85|223.25|224.63|223.03|0
1649263130000|2022-04-06 16:38:50|224.85|223.25|224.4|222.8|224.85|223.25|224.4|222.8|0
1649263140000|2022-04-06 16:39:00|224.18|222.58|223.73|222.13|224.18|222.58|223.73|222.13|0
1649263150000|2022-04-06 16:39:10|223.51|221.91|223.95|222.35|223.96|222.36|223.51|221.91|0
1649263160000|2022-04-06 16:39:20|223.73|222.13|224.4|222.8|224.4|222.8|223.73|222.13|0
1649263170000|2022-04-06 16:39:30|223.95|222.35|223.95|222.35|223.95|222.35|223.84|222.24|0
1649263180000|2022-04-06 16:39:40|224.18|222.58|223.95|222.35|224.18|222.58|223.95|222.35|0
1649263190000|2022-04-06 16:39:50|224.4|222.8|224.18|222.58|224.4|222.8|224.18|222.58|0
1649263200000|2022-04-06 16:40:00|223.95|222.35|224.63|223.03|224.63|223.03|223.95|222.35|0
1649263210000|2022-04-06 16:40:10|224.4|222.8|224.4|222.8|224.63|223.03|224.4|222.8|0
1649263220000|2022-04-06 16:40:20|224.18|222.58|224.29|222.69|224.29|222.69|223.73|222.13|0
1649263230000|2022-04-06 16:40:30|224.4|222.8|224.85|223.25|224.85|223.25|224.4|222.8|0
1649263240000|2022-04-06 16:40:40|224.63|223.03|224.18|222.58|224.63|223.03|224.18|222.58|0
1649263250000|2022-04-06 16:40:50|224.51|222.91|224.63|223.03|224.63|223.03|224.4|222.8|0
1649263260000|2022-04-06 16:41:00|224.85|223.25|226.2|224.6|226.2|224.6|224.85|223.25|0
1649263270000|2022-04-06 16:41:10|226.42|224.82|225.97|224.37|226.42|224.82|225.75|224.15|0
1649263280000|2022-04-06 16:41:20|225.52|223.92|225.86|224.26|225.97|224.37|225.52|223.92|0
1649263290000|2022-04-06 16:41:30|225.75|224.15|226.2|224.6|226.2|224.6|225.63|224.03|0
1649263300000|2022-04-06 16:41:40|225.97|224.37|225.75|224.15|226.2|224.6|225.52|223.92|0
1649263310000|2022-04-06 16:41:50|225.52|223.92|225.3|223.7|225.52|223.92|225.3|223.7|0
1649263320000|2022-04-06 16:42:00|224.85|223.25|224.4|222.8|224.85|223.25|224.4|222.8|0
1649263340000|2022-04-06 16:42:20|224.62|223.02|224.62|223.02|224.62|223.02|224.4|222.8|0
1649263350000|2022-04-06 16:42:30|224.85|223.25|225.07|223.47|225.07|223.47|224.73|223.13|0
1649263360000|2022-04-06 16:42:40|224.85|223.25|224.4|222.8|224.85|223.25|224.4|222.8|0
1649263370000|2022-04-06 16:42:50|224.17|222.57|224.4|222.8|224.4|222.8|224.17|222.57|0
1649263380000|2022-04-06 16:43:00|224.17|222.57|224.4|222.8|224.4|222.8|224.17|222.57|0
1649263390000|2022-04-06 16:43:10|224.17|222.57|224.51|222.91|224.85|223.25|224.17|222.57|0
1649263400000|2022-04-06 16:43:20|224.62|223.02|224.4|222.8|224.62|223.02|224.4|222.8|0
1649263410000|2022-04-06 16:43:30|224.17|222.57|224.17|222.57|224.17|222.57|223.95|222.35|0
1649263420000|2022-04-06 16:43:40|224.62|223.02|224.17|222.57|224.62|223.02|224.17|222.57|0
1649263440000|2022-04-06 16:44:00|223.95|222.35|223.83|222.23|223.95|222.35|223.83|222.23|0
1649263450000|2022-04-06 16:44:10|223.72|222.12|224.17|222.57|224.17|222.57|223.72|222.12|0
1649263460000|2022-04-06 16:44:20|224.4|222.8|224.4|222.8|224.4|222.8|224.4|222.8|0
1649263470000|2022-04-06 16:44:30|224.17|222.57|224.4|222.8|224.4|222.8|224.17|222.57|0
1649263480000|2022-04-06 16:44:40|224.85|223.25|224.85|223.25|224.85|223.25|224.62|223.02|0
1649263490000|2022-04-06 16:44:50|224.62|223.02|225.07|223.47|225.07|223.47|224.62|223.02|0
1649263500000|2022-04-06 16:45:00|224.84|223.24|225.07|223.47|225.07|223.47|224.84|223.24|0
1649263510000|2022-04-06 16:45:10|225.29|223.69|226.19|224.59|226.19|224.59|225.29|223.69|0
1649263520000|2022-04-06 16:45:20|225.29|223.69|225.74|224.14|225.85|224.25|225.29|223.69|0
1649263530000|2022-04-06 16:45:30|225.07|223.47|225.07|223.47|225.29|223.69|225.07|223.47|0
1649263540000|2022-04-06 16:45:40|225.29|223.69|225.07|223.47|225.29|223.69|225.07|223.47|0
1649263550000|2022-04-06 16:45:50|225.52|223.92|225.07|223.47|225.52|223.92|225.07|223.47|0
1649263560000|2022-04-06 16:46:00|224.84|223.24|224.28|222.68|224.84|223.24|224.28|222.68|0
1649263570000|2022-04-06 16:46:10|224.17|222.57|223.95|222.35|224.17|222.57|223.95|222.35|0
1649263580000|2022-04-06 16:46:20|224.39|222.79|223.05|221.45|224.39|222.79|223.05|221.45|0
1649263590000|2022-04-06 16:46:30|222.38|220.78|221.7|220.1|222.38|220.78|221.7|220.1|0
1649263600000|2022-04-06 16:46:40|222.38|220.78|222.15|220.55|222.38|220.78|222.15|220.55|0
1649263610000|2022-04-06 16:46:50|222.38|220.78|222.6|221|222.6|221|222.38|220.78|0
1649263620000|2022-04-06 16:47:00|222.48|220.88|222.38|220.78|222.48|220.88|222.38|220.78|0
1649263630000|2022-04-06 16:47:10|222.6|221|222.82|221.22|222.82|221.22|222.38|220.78|0
1649263640000|2022-04-06 16:47:20|223.05|221.45|223.05|221.45|223.05|221.45|223.05|221.45|0
1649263650000|2022-04-06 16:47:30|223.5|221.9|224.17|222.57|224.17|222.57|223.5|221.9|0
1649263660000|2022-04-06 16:47:40|224.39|222.79|224.28|222.68|224.39|222.79|224.28|222.68|0
1649263670000|2022-04-06 16:47:50|224.17|222.57|223.72|222.12|224.39|222.79|223.72|222.12|0
1649263680000|2022-04-06 16:48:00|223.6|222|223.72|222.12|224.17|222.57|223.6|222|0
1649263690000|2022-04-06 16:48:10|224.17|222.57|224.39|222.79|224.39|222.79|224.17|222.57|0
1649263700000|2022-04-06 16:48:20|224.62|223.02|225.74|224.14|225.74|224.14|224.62|223.02|0
1649263710000|2022-04-06 16:48:30|225.51|223.91|225.74|224.14|225.96|224.36|225.51|223.91|0
1649263720000|2022-04-06 16:48:40|225.96|224.36|225.96|224.36|226.19|224.59|225.74|224.14|0
1649263730000|2022-04-06 16:48:50|225.74|224.14|225.51|223.91|225.74|224.14|225.51|223.91|0
1649263740000|2022-04-06 16:49:00|225.29|223.69|225.06|223.46|225.29|223.69|225.06|223.46|0
1649263750000|2022-04-06 16:49:10|224.84|223.24|224.61|223.01|225.06|223.46|224.61|223.01|0
1649263760000|2022-04-06 16:49:20|224.5|222.9|224.61|223.01|224.61|223.01|224.39|222.79|0
1649263770000|2022-04-06 16:49:30|224.84|223.24|225.06|223.46|225.29|223.69|224.84|223.24|0
1649263780000|2022-04-06 16:49:40|224.84|223.24|224.61|223.01|224.84|223.24|224.61|223.01|0
1649263790000|2022-04-06 16:49:50|224.84|223.24|224.84|223.24|225.06|223.46|224.84|223.24|0
1649263800000|2022-04-06 16:50:00|225.06|223.46|225.06|223.46|225.06|223.46|224.95|223.35|0
1649263810000|2022-04-06 16:50:10|224.84|223.24|224.16|222.56|224.84|223.24|224.16|222.56|0
1649263820000|2022-04-06 16:50:20|224.05|222.45|223.94|222.34|224.16|222.56|223.94|222.34|0
1649263830000|2022-04-06 16:50:30|223.49|221.89|223.27|221.67|223.72|222.12|223.27|221.67|0
1649263840000|2022-04-06 16:50:40|223.37|221.77|223.27|221.67|223.49|221.89|223.27|221.67|0
1649263850000|2022-04-06 16:50:50|223.49|221.89|223.71|222.11|223.94|222.34|223.49|221.89|0
1649263860000|2022-04-06 16:51:00|223.49|221.89|223.94|222.34|223.94|222.34|223.49|221.89|0
1649263870000|2022-04-06 16:51:10|224.5|222.9|224.39|222.79|224.5|222.9|224.16|222.56|0
1649263880000|2022-04-06 16:51:20|224.16|222.56|224.16|222.56|224.61|223.01|224.16|222.56|0
1649263890000|2022-04-06 16:51:30|224.27|222.67|224.16|222.56|224.27|222.67|223.94|222.34|0
1649263900000|2022-04-06 16:51:40|223.94|222.34|223.94|222.34|224.16|222.56|223.71|222.11|0
1649263910000|2022-04-06 16:51:50|223.71|222.11|223.49|221.89|223.82|222.22|223.49|221.89|0
1649263920000|2022-04-06 16:52:00|223.26|221.66|222.82|221.22|223.26|221.66|222.82|221.22|0
1649263930000|2022-04-06 16:52:10|223.04|221.44|222.59|220.99|223.04|221.44|222.59|220.99|0
1649263940000|2022-04-06 16:52:20|222.82|221.22|222.82|221.22|222.82|221.22|222.82|221.22|0
1649263950000|2022-04-06 16:52:30|222.59|220.99|223.04|221.44|223.04|221.44|222.37|220.77|0
1649263960000|2022-04-06 16:52:40|222.82|221.22|223.26|221.66|223.49|221.89|222.82|221.22|0
1649263970000|2022-04-06 16:52:50|223.49|221.89|223.49|221.89|223.49|221.89|223.49|221.89|0
1649263980000|2022-04-06 16:53:00|223.94|222.34|223.71|222.11|223.94|222.34|223.71|222.11|0
1649263990000|2022-04-06 16:53:10|223.94|222.34|223.94|222.34|223.94|222.34|223.94|222.34|0
1649264000000|2022-04-06 16:53:20|224.38|222.78|224.38|222.78|224.38|222.78|224.38|222.78|0
1649264010000|2022-04-06 16:53:30|224.61|223.01|224.61|223.01|224.61|223.01|224.61|223.01|0
1649264020000|2022-04-06 16:53:40|224.83|223.23|225.06|223.46|225.06|223.46|224.83|223.23|0
1649264030000|2022-04-06 16:53:50|224.83|223.23|224.83|223.23|225.06|223.46|224.83|223.23|0
1649264040000|2022-04-06 16:54:00|224.72|223.12|224.61|223.01|224.72|223.12|224.61|223.01|0
1649264050000|2022-04-06 16:54:10|224.38|222.78|223.93|222.33|224.38|222.78|223.93|222.33|0
1649264060000|2022-04-06 16:54:20|223.71|222.11|223.71|222.11|223.71|222.11|223.49|221.89|0
1649264080000|2022-04-06 16:54:40|223.49|221.89|223.93|222.33|223.93|222.33|223.49|221.89|0
1649264090000|2022-04-06 16:54:50|224.16|222.56|225.06|223.46|225.06|223.46|224.16|222.56|0
1649264100000|2022-04-06 16:55:00|225.28|223.68|225.73|224.13|225.73|224.13|225.28|223.68|0
1649264110000|2022-04-06 16:55:10|225.5|223.9|225.06|223.46|225.73|224.13|225.06|223.46|0
1649264120000|2022-04-06 16:55:20|224.61|223.01|224.61|223.01|224.61|223.01|224.61|223.01|0
1649264130000|2022-04-06 16:55:30|225.05|223.45|225.95|224.35|225.95|224.35|225.05|223.45|0
1649264140000|2022-04-06 16:55:40|226.06|224.46|225.73|224.13|226.06|224.46|225.73|224.13|0
1649264150000|2022-04-06 16:55:50|225.5|223.9|225.28|223.68|225.5|223.9|225.28|223.68|0
1649264160000|2022-04-06 16:56:00|224.83|223.23|224.83|223.23|225.05|223.45|224.83|223.23|0
1649264170000|2022-04-06 16:56:10|225.05|223.45|225.16|223.56|225.28|223.68|225.05|223.45|0
1649264180000|2022-04-06 16:56:20|224.83|223.23|225.28|223.68|225.28|223.68|224.83|223.23|0
1649264190000|2022-04-06 16:56:30|225.05|223.45|225.05|223.45|225.05|223.45|225.05|223.45|0
1649264200000|2022-04-06 16:56:40|224.83|223.23|224.83|223.23|224.83|223.23|224.71|223.11|0
1649264210000|2022-04-06 16:56:50|225.28|223.68|225.5|223.9|225.73|224.13|225.28|223.68|0
1649264220000|2022-04-06 16:57:00|225.28|223.68|225.73|224.13|225.73|224.13|225.28|223.68|0
1649264230000|2022-04-06 16:57:10|226.18|224.58|226.63|225.03|226.63|225.03|226.18|224.58|0
1649264240000|2022-04-06 16:57:20|226.85|225.25|226.85|225.25|226.85|225.25|226.4|224.8|0
1649264250000|2022-04-06 16:57:30|226.63|225.03|225.95|224.35|226.63|225.03|225.95|224.35|0
1649264260000|2022-04-06 16:57:40|226.18|224.58|225.95|224.35|226.18|224.58|225.95|224.35|0
1649264270000|2022-04-06 16:57:50|226.18|224.58|226.63|225.03|226.63|225.03|226.18|224.58|0
1649264280000|2022-04-06 16:58:00|226.4|224.8|225.5|223.9|226.4|224.8|225.5|223.9|0
1649264290000|2022-04-06 16:58:10|225.05|223.45|225.05|223.45|225.28|223.68|225.05|223.45|0
1649264300000|2022-04-06 16:58:20|225.5|223.9|225.28|223.68|225.5|223.9|225.28|223.68|0
1649264310000|2022-04-06 16:58:30|225.5|223.9|225.72|224.12|225.72|224.12|225.5|223.9|0
1649264320000|2022-04-06 16:58:40|225.5|223.9|225.5|223.9|225.5|223.9|225.28|223.68|0
1649264330000|2022-04-06 16:58:50|225.27|223.67|225.95|224.35|225.95|224.35|225.27|223.67|0
1649264340000|2022-04-06 16:59:00|226.62|225.02|226.62|225.02|226.62|225.02|226.62|225.02|0
1649264350000|2022-04-06 16:59:10|226.85|225.25|226.62|225.02|226.85|225.25|226.62|225.02|0
1649264360000|2022-04-06 16:59:20|226.17|224.57|225.72|224.12|226.17|224.57|225.61|224.01|0
1649264370000|2022-04-06 16:59:30|225.5|223.9|225.83|224.23|225.83|224.23|225.5|223.9|0
1649264380000|2022-04-06 16:59:40|225.95|224.35|225.95|224.35|225.95|224.35|225.83|224.23|0
1649264390000|2022-04-06 16:59:50|226.4|224.8|226.4|224.8|226.4|224.8|226.17|224.57|0
1649264400000|2022-04-06 17:00:00|225.95|224.35|225.83|224.23|225.95|224.35|225.5|223.9|0
1649264410000|2022-04-06 17:00:10|225.95|224.35|226.62|225.02|226.62|225.02|225.95|224.35|0
1649264420000|2022-04-06 17:00:20|226.4|224.8|226.17|224.57|226.4|224.8|226.17|224.57|0
1649264430000|2022-04-06 17:00:30|225.95|224.35|226.17|224.57|226.17|224.57|225.95|224.35|0
1649264440000|2022-04-06 17:00:40|225.95|224.35|225.95|224.35|226.4|224.8|225.95|224.35|0
1649264450000|2022-04-06 17:00:50|225.72|224.12|225.72|224.12|225.83|224.23|225.72|224.12|0
1649264460000|2022-04-06 17:01:00|225.5|223.9|225.05|223.45|225.5|223.9|225.05|223.45|0
1649264470000|2022-04-06 17:01:10|224.82|223.22|224.6|223|224.82|223.22|224.6|223|0
1649264480000|2022-04-06 17:01:20|224.37|222.77|224.37|222.77|224.37|222.77|224.37|222.77|0
1649264490000|2022-04-06 17:01:30|224.6|223|224.82|223.22|224.82|223.22|224.6|223|0
1649264500000|2022-04-06 17:01:40|224.6|223|224.7|223.1|224.7|223.1|224.6|223|0
1649264510000|2022-04-06 17:01:50|224.37|222.77|224.6|223|224.82|223.22|224.37|222.77|0
1649264520000|2022-04-06 17:02:00|224.37|222.77|224.15|222.55|224.37|222.77|224.15|222.55|0
1649264530000|2022-04-06 17:02:10|224.37|222.77|223.92|222.32|224.37|222.77|223.92|222.32|0
1649264540000|2022-04-06 17:02:20|223.7|222.1|223.7|222.1|223.7|222.1|223.7|222.1|0
1649264550000|2022-04-06 17:02:30|223.92|222.32|224.15|222.55|224.15|222.55|223.7|222.1|0
1649264560000|2022-04-06 17:02:40|223.7|222.1|223.7|222.1|223.92|222.32|223.7|222.1|0
1649264570000|2022-04-06 17:02:50|224.15|222.55|223.92|222.32|224.15|222.55|223.92|222.32|0
1649264580000|2022-04-06 17:03:00|223.7|222.1|224.15|222.55|224.15|222.55|223.7|222.1|0
1649264590000|2022-04-06 17:03:10|223.7|222.1|223.7|222.1|223.7|222.1|223.7|222.1|0
1649264600000|2022-04-06 17:03:20|223.92|222.32|223.7|222.1|224.15|222.55|223.7|222.1|0
1649264610000|2022-04-06 17:03:30|223.47|221.87|223.47|221.87|223.7|222.1|223.47|221.87|0
1649264620000|2022-04-06 17:03:40|223.7|222.1|223.7|222.1|223.7|222.1|223.7|222.1|0
1649264630000|2022-04-06 17:03:50|223.92|222.32|223.92|222.32|223.92|222.32|223.7|222.1|0
1649264640000|2022-04-06 17:04:00|224.14|222.54|224.14|222.54|224.14|222.54|224.14|222.54|0
1649264650000|2022-04-06 17:04:10|223.92|222.32|224.14|222.54|224.14|222.54|223.92|222.32|0
1649264660000|2022-04-06 17:04:20|223.92|222.32|223.92|222.32|223.92|222.32|223.92|222.32|0
1649264670000|2022-04-06 17:04:30|223.7|222.1|223.47|221.87|223.7|222.1|223.47|221.87|0
1649264680000|2022-04-06 17:04:40|223.02|221.42|223.47|221.87|223.47|221.87|223.02|221.42|0
1649264690000|2022-04-06 17:04:50|223.7|222.1|223.92|222.32|223.92|222.32|223.7|222.1|0
1649264700000|2022-04-06 17:05:00|224.14|222.54|223.92|222.32|224.37|222.77|223.92|222.32|0
1649264710000|2022-04-06 17:05:10|224.37|222.77|224.37|222.77|224.37|222.77|224.14|222.54|0
1649264720000|2022-04-06 17:05:20|224.14|222.54|223.92|222.32|224.37|222.77|223.92|222.32|0
1649264730000|2022-04-06 17:05:30|224.14|222.54|224.37|222.77|224.37|222.77|224.14|222.54|0
1649264740000|2022-04-06 17:05:40|224.59|222.99|224.59|222.99|224.59|222.99|224.37|222.77|0
1649264750000|2022-04-06 17:05:50|225.27|223.67|225.71|224.11|225.71|224.11|225.27|223.67|0
1649264760000|2022-04-06 17:06:00|225.27|223.67|225.04|223.44|225.27|223.67|225.04|223.44|0
1649264770000|2022-04-06 17:06:10|224.82|223.22|225.49|223.89|225.49|223.89|224.82|223.22|0
1649264780000|2022-04-06 17:06:20|225.71|224.11|225.96|224.36|226.16|224.56|225.71|224.11|0
1649264790000|2022-04-06 17:06:30|225.74|224.14|225.96|224.36|225.96|224.36|225.74|224.14|0
1649264800000|2022-04-06 17:06:40|226.31|224.71|226.53|224.93|226.53|224.93|226.31|224.71|0
1649264810000|2022-04-06 17:06:50|226.31|224.71|226.31|224.71|226.31|224.71|226.19|224.59|0
1649264820000|2022-04-06 17:07:00|225.86|224.26|226.08|224.48|226.08|224.48|225.86|224.26|0
1649264830000|2022-04-06 17:07:10|226.53|224.93|226.76|225.16|226.76|225.16|226.53|224.93|0
1649264840000|2022-04-06 17:07:20|226.31|224.71|226.08|224.48|226.31|224.71|226.08|224.48|0
1649264850000|2022-04-06 17:07:30|226.31|224.71|226.08|224.48|226.31|224.71|226.08|224.48|0
1649264860000|2022-04-06 17:07:40|225.86|224.26|225.63|224.03|225.86|224.26|225.63|224.03|0
1649264870000|2022-04-06 17:07:50|225.41|223.81|225.18|223.58|225.41|223.81|225.18|223.58|0
1649264880000|2022-04-06 17:08:00|224.96|223.36|224.29|222.69|224.96|223.36|224.29|222.69|0
1649264890000|2022-04-06 17:08:10|224.06|222.46|223.39|221.79|224.06|222.46|223.39|221.79|0
1649264900000|2022-04-06 17:08:20|223.84|222.24|224.51|222.91|224.51|222.91|223.84|222.24|0
1649264910000|2022-04-06 17:08:30|224.29|222.69|224.06|222.46|224.29|222.69|224.06|222.46|0
1649264920000|2022-04-06 17:08:40|223.84|222.24|224.28|222.68|224.28|222.68|223.84|222.24|0
1649264930000|2022-04-06 17:08:50|224.51|222.91|224.73|223.13|224.73|223.13|224.51|222.91|0
1649264940000|2022-04-06 17:09:00|224.51|222.91|223.84|222.24|224.73|223.13|223.84|222.24|0
1649264950000|2022-04-06 17:09:10|223.61|222.01|223.84|222.24|223.84|222.24|223.61|222.01|0
1649264960000|2022-04-06 17:09:20|224.06|222.46|224.06|222.46|224.06|222.46|224.06|222.46|0
1649264970000|2022-04-06 17:09:30|223.84|222.24|223.84|222.24|223.84|222.24|223.84|222.24|0
1649264980000|2022-04-06 17:09:40|224.28|222.68|224.28|222.68|224.28|222.68|224.06|222.46|0
1649264990000|2022-04-06 17:09:50|224.51|222.91|224.73|223.13|224.73|223.13|224.51|222.91|0
1649265000000|2022-04-06 17:10:00|224.84|223.24|225.18|223.58|225.4|223.8|224.84|223.24|0
1649265010000|2022-04-06 17:10:10|225.4|223.8|224.96|223.36|225.4|223.8|224.96|223.36|0
1649265020000|2022-04-06 17:10:20|225.63|224.03|225.63|224.03|225.85|224.25|225.63|224.03|0
1649265030000|2022-04-06 17:10:30|225.85|224.25|225.96|224.36|225.96|224.36|225.63|224.03|0
1649265040000|2022-04-06 17:10:40|225.63|224.03|225.63|224.03|225.63|224.03|225.18|223.58|0
1649265050000|2022-04-06 17:10:50|225.85|224.25|225.85|224.25|226.3|224.7|225.85|224.25|0
1649265060000|2022-04-06 17:11:00|225.63|224.03|225.85|224.25|225.85|224.25|225.63|224.03|0
1649265070000|2022-04-06 17:11:10|225.4|223.8|225.18|223.58|225.4|223.8|225.18|223.58|0
1649265080000|2022-04-06 17:11:20|225.06|223.46|224.51|222.91|225.18|223.58|224.51|222.91|0
1649265090000|2022-04-06 17:11:30|224.28|222.68|224.28|222.68|224.28|222.68|224.16|222.56|0
1649265100000|2022-04-06 17:11:40|224.06|222.46|224.28|222.68|224.5|222.9|224.06|222.46|0
1649265110000|2022-04-06 17:11:50|224.06|222.46|224.06|222.46|224.28|222.68|224.06|222.46|0
1649265120000|2022-04-06 17:12:00|223.83|222.23|224.28|222.68|224.28|222.68|223.83|222.23|0
1649265130000|2022-04-06 17:12:10|224.5|222.9|224.39|222.79|224.5|222.9|224.28|222.68|0
1649265140000|2022-04-06 17:12:20|224.28|222.68|224.73|223.13|224.73|223.13|224.28|222.68|0
1649265150000|2022-04-06 17:12:30|224.5|222.9|224.73|223.13|224.73|223.13|224.5|222.9|0
1649265160000|2022-04-06 17:12:40|224.5|222.9|224.5|222.9|224.5|222.9|224.5|222.9|0
1649265170000|2022-04-06 17:12:50|224.28|222.68|224.5|222.9|224.5|222.9|224.28|222.68|0
1649265180000|2022-04-06 17:13:00|224.28|222.68|224.05|222.45|224.28|222.68|224.05|222.45|0
1649265190000|2022-04-06 17:13:10|224.28|222.68|224.95|223.35|224.95|223.35|224.28|222.68|0
1649265200000|2022-04-06 17:13:20|224.73|223.13|224.5|222.9|224.95|223.35|224.5|222.9|0
1649265210000|2022-04-06 17:13:30|224.28|222.68|224.5|222.9|224.5|222.9|224.28|222.68|0
1649265220000|2022-04-06 17:13:40|224.28|222.68|224.5|222.9|224.5|222.9|224.28|222.68|0
1649265230000|2022-04-06 17:13:50|224.73|223.13|224.95|223.35|224.95|223.35|224.73|223.13|0
1649265240000|2022-04-06 17:14:00|224.73|223.13|225.17|223.57|225.17|223.57|224.73|223.13|0
1649265250000|2022-04-06 17:14:10|225.4|223.8|225.62|224.02|225.62|224.02|225.4|223.8|0
1649265260000|2022-04-06 17:14:20|225.4|223.8|225.4|223.8|225.4|223.8|225.17|223.57|0
1649265270000|2022-04-06 17:14:30|225.62|224.02|225.85|224.25|225.85|224.25|225.62|224.02|0
1649265280000|2022-04-06 17:14:40|225.62|224.02|225.17|223.57|225.62|224.02|225.17|223.57|0
1649265290000|2022-04-06 17:14:50|225.4|223.8|225.85|224.25|225.85|224.25|225.4|223.8|0
1649265300000|2022-04-06 17:15:00|225.62|224.02|225.17|223.57|225.62|224.02|225.17|223.57|0
1649265310000|2022-04-06 17:15:10|224.95|223.35|224.95|223.35|224.95|223.35|224.72|223.12|0
1649265320000|2022-04-06 17:15:20|225.17|223.57|225.62|224.02|225.62|224.02|225.17|223.57|0
1649265330000|2022-04-06 17:15:30|225.85|224.25|226.07|224.47|226.07|224.47|225.85|224.25|0
1649265340000|2022-04-06 17:15:40|225.85|224.25|225.62|224.02|225.85|224.25|225.62|224.02|0
1649265350000|2022-04-06 17:15:50|226.07|224.47|226.07|224.47|226.3|224.7|226.07|224.47|0
1649265360000|2022-04-06 17:16:00|226.29|224.69|226.07|224.47|226.52|224.92|226.07|224.47|0
1649265370000|2022-04-06 17:16:10|226.74|225.14|227.42|225.82|227.64|226.04|226.74|225.14|0
1649265380000|2022-04-06 17:16:20|228.09|226.49|228.55|226.95|228.55|226.95|228.09|226.49|0
1649265390000|2022-04-06 17:16:30|228.09|226.49|227.64|226.04|228.32|226.72|227.64|226.04|0
1649265400000|2022-04-06 17:16:40|227.42|225.82|227.42|225.82|227.42|225.82|227.19|225.59|0
1649265410000|2022-04-06 17:16:50|227.64|226.04|227.42|225.82|227.64|226.04|227.42|225.82|0
1649265420000|2022-04-06 17:17:00|227.53|225.93|226.52|224.92|227.53|225.93|226.52|224.92|0
1649265430000|2022-04-06 17:17:10|226.29|224.69|226.29|224.69|226.29|224.69|226.29|224.69|0
1649265440000|2022-04-06 17:17:20|226.52|224.92|226.74|225.14|226.74|225.14|226.52|224.92|0
1649265450000|2022-04-06 17:17:30|227.42|225.82|227.42|225.82|227.42|225.82|227.19|225.59|0
1649265460000|2022-04-06 17:17:40|227.19|225.59|227.19|225.59|227.19|225.59|227.19|225.59|0
1649265470000|2022-04-06 17:17:50|226.97|225.37|226.97|225.37|227.19|225.59|226.97|225.37|0
1649265480000|2022-04-06 17:18:00|227.19|225.59|226.97|225.37|227.42|225.82|226.97|225.37|0
1649265490000|2022-04-06 17:18:10|227.19|225.59|227.19|225.59|227.19|225.59|227.19|225.59|0
1649265500000|2022-04-06 17:18:20|227.42|225.82|227.42|225.82|227.42|225.82|227.19|225.59|0
1649265510000|2022-04-06 17:18:30|227.19|225.59|227.19|225.59|227.19|225.59|227.19|225.59|0
1649265520000|2022-04-06 17:18:40|227.07|225.47|227.19|225.59|227.19|225.59|226.97|225.37|0
1649265530000|2022-04-06 17:18:50|226.97|225.37|227.19|225.59|227.19|225.59|226.97|225.37|0
1649265540000|2022-04-06 17:19:00|226.97|225.37|226.74|225.14|226.97|225.37|226.74|225.14|0
1649265550000|2022-04-06 17:19:10|227.19|225.59|227.19|225.59|227.19|225.59|226.97|225.37|0
1649265560000|2022-04-06 17:19:20|227.42|225.82|227.3|225.7|227.42|225.82|227.19|225.59|0
1649265570000|2022-04-06 17:19:30|227.19|225.59|227.19|225.59|227.19|225.59|226.96|225.36|0
1649265580000|2022-04-06 17:19:40|227.07|225.47|226.74|225.14|227.07|225.47|226.74|225.14|0
1649265590000|2022-04-06 17:19:50|226.96|225.36|227.19|225.59|227.41|225.81|226.96|225.36|0
1649265600000|2022-04-06 17:20:00|226.74|225.14|226.74|225.14|226.74|225.14|226.51|224.91|0
1649265610000|2022-04-06 17:20:10|226.29|224.69|226.74|225.14|226.74|225.14|226.29|224.69|0
1649265620000|2022-04-06 17:20:20|226.51|224.91|226.51|224.91|226.51|224.91|226.51|224.91|0
1649265630000|2022-04-06 17:20:30|226.74|225.14|226.74|225.14|226.74|225.14|226.74|225.14|0
1649265640000|2022-04-06 17:20:40|226.51|224.91|226.51|224.91|226.51|224.91|226.06|224.46|0
1649265650000|2022-04-06 17:20:50|226.74|225.14|226.51|224.91|226.74|225.14|226.51|224.91|0
1649265660000|2022-04-06 17:21:00|227.64|226.04|227.86|226.26|227.86|226.26|227.64|226.04|0
1649265670000|2022-04-06 17:21:10|228.09|226.49|227.64|226.04|228.09|226.49|227.64|226.04|0
1649265680000|2022-04-06 17:21:20|228.09|226.49|227.86|226.26|228.31|226.71|227.86|226.26|0
1649265690000|2022-04-06 17:21:30|228.09|226.49|228.31|226.71|228.31|226.71|228.09|226.49|0
1649265700000|2022-04-06 17:21:40|228.09|226.49|227.86|226.26|228.31|226.71|227.86|226.26|0
1649265710000|2022-04-06 17:21:50|228.09|226.49|228.09|226.49|228.31|226.71|228.09|226.49|0
1649265720000|2022-04-06 17:22:00|228.54|226.94|228.31|226.71|228.54|226.94|228.31|226.71|0
1649265730000|2022-04-06 17:22:10|228.54|226.94|228.42|226.82|228.54|226.94|228.31|226.71|0
1649265740000|2022-04-06 17:22:20|228.54|226.94|228.99|227.39|228.99|227.39|228.54|226.94|0
1649265750000|2022-04-06 17:22:30|228.76|227.16|228.76|227.16|228.76|227.16|228.76|227.16|0
1649265760000|2022-04-06 17:22:40|228.99|227.39|229.66|228.06|229.66|228.06|228.99|227.39|0
1649265770000|2022-04-06 17:22:50|229.44|227.84|228.99|227.39|229.44|227.84|228.99|227.39|0
1649265780000|2022-04-06 17:23:00|229.21|227.61|228.99|227.39|229.44|227.84|228.99|227.39|0
1649265790000|2022-04-06 17:23:10|229.21|227.61|229.44|227.84|229.44|227.84|229.21|227.61|0
1649265800000|2022-04-06 17:23:20|229.66|228.06|230.57|228.97|231.02|229.42|229.66|228.06|0
1649265810000|2022-04-06 17:23:30|230.79|229.19|231.02|229.42|231.02|229.42|230.79|229.19|0
1649265820000|2022-04-06 17:23:40|230.79|229.19|230.57|228.97|230.79|229.19|230.57|228.97|0
1649265830000|2022-04-06 17:23:50|230.79|229.19|231.02|229.42|231.02|229.42|230.79|229.19|0
1649265840000|2022-04-06 17:24:00|231.24|229.64|230.57|228.97|231.24|229.64|230.57|228.97|0
1649265850000|2022-04-06 17:24:10|230.79|229.19|230.57|228.97|230.79|229.19|230.57|228.97|0
1649265860000|2022-04-06 17:24:20|230.79|229.19|230.79|229.19|231.02|229.42|230.79|229.19|0
1649265870000|2022-04-06 17:24:30|231.02|229.42|230.79|229.19|231.02|229.42|230.57|228.97|0
1649265880000|2022-04-06 17:24:40|231.02|229.42|231.24|229.64|231.24|229.64|231.02|229.42|0
1649265890000|2022-04-06 17:24:50|231.02|229.42|231.24|229.64|231.24|229.64|231.02|229.42|0
1649265900000|2022-04-06 17:25:00|231.02|229.42|231.47|229.87|231.92|230.32|231.02|229.42|0
1649265910000|2022-04-06 17:25:10|230.79|229.19|231.02|229.42|231.02|229.42|230.79|229.19|0
1649265920000|2022-04-06 17:25:20|231.24|229.64|231.02|229.42|231.24|229.64|231.02|229.42|0
1649265930000|2022-04-06 17:25:30|231.24|229.64|231.02|229.42|231.24|229.64|231.02|229.42|0
1649265940000|2022-04-06 17:25:40|230.79|229.19|229.66|228.06|230.79|229.19|229.66|228.06|0
1649265950000|2022-04-06 17:25:50|229.89|228.29|229.43|227.83|229.89|228.29|229.43|227.83|0
1649265960000|2022-04-06 17:26:00|229.89|228.29|229.66|228.06|229.89|228.29|229.66|228.06|0
1649265970000|2022-04-06 17:26:10|229.43|227.83|229.54|227.94|229.54|227.94|229.21|227.61|0
1649265980000|2022-04-06 17:26:20|229.66|228.06|229.43|227.83|229.66|228.06|229.43|227.83|0
1649265990000|2022-04-06 17:26:30|229.88|228.28|229.99|228.39|229.99|228.39|229.88|228.28|0
1649266000000|2022-04-06 17:26:40|229.88|228.28|229.66|228.06|229.88|228.28|229.66|228.06|0
1649266010000|2022-04-06 17:26:50|229.88|228.28|229.88|228.28|229.88|228.28|229.88|228.28|0
1649266020000|2022-04-06 17:27:00|229.66|228.06|229.88|228.28|230.11|228.51|229.66|228.06|0
1649266030000|2022-04-06 17:27:10|230.11|228.51|229.88|228.28|230.11|228.51|229.88|228.28|0
1649266040000|2022-04-06 17:27:20|230.11|228.51|230.11|228.51|230.34|228.74|229.88|228.28|0
1649266050000|2022-04-06 17:27:30|229.88|228.28|229.66|228.06|229.88|228.28|229.66|228.06|0
1649266060000|2022-04-06 17:27:40|229.88|228.28|230.11|228.51|230.11|228.51|229.88|228.28|0
1649266070000|2022-04-06 17:27:50|229.88|228.28|229.88|228.28|230.11|228.51|229.66|228.06|0
1649266080000|2022-04-06 17:28:00|230.11|228.51|230.33|228.73|230.56|228.96|230.11|228.51|0
1649266090000|2022-04-06 17:28:10|230.56|228.96|230.56|228.96|230.79|229.19|230.33|228.73|0
1649266100000|2022-04-06 17:28:20|230.11|228.51|230.56|228.96|230.56|228.96|230.11|228.51|0
1649266110000|2022-04-06 17:28:30|230.79|229.19|230.56|228.96|230.79|229.19|230.56|228.96|0
1649266120000|2022-04-06 17:28:40|230.79|229.19|231.24|229.64|231.24|229.64|230.79|229.19|0
1649266130000|2022-04-06 17:28:50|231.01|229.41|230.79|229.19|231.12|229.52|230.79|229.19|0
1649266140000|2022-04-06 17:29:00|230.56|228.96|230.33|228.73|230.56|228.96|230.11|228.51|0
1649266150000|2022-04-06 17:29:10|230.11|228.51|230.78|229.18|230.78|229.18|230.11|228.51|0
1649266160000|2022-04-06 17:29:20|230.67|229.07|231.21|229.61|231.21|229.61|230.67|229.07|0
1649266170000|2022-04-06 17:29:30|231.31|229.71|230.98|229.38|231.43|229.83|230.98|229.38|0
1649266190000|2022-04-06 17:29:50|230.86|229.26|230.76|229.16|230.86|229.26|230.76|229.16|0
1649266200000|2022-04-06 17:30:00|231.21|229.61|230.98|229.38|231.21|229.61|230.98|229.38|0
1649266210000|2022-04-06 17:30:10|230.76|229.16|230.76|229.16|230.98|229.38|230.76|229.16|0
1649266220000|2022-04-06 17:30:20|230.53|228.93|230.53|228.93|230.76|229.16|230.53|228.93|0
1649266230000|2022-04-06 17:30:30|230.76|229.16|230.76|229.16|230.76|229.16|230.76|229.16|0
1649266240000|2022-04-06 17:30:40|230.75|229.15|230.75|229.15|230.75|229.15|230.75|229.15|0
1649266250000|2022-04-06 17:30:50|230.64|229.04|230.75|229.15|230.75|229.15|230.64|229.04|0
1649266260000|2022-04-06 17:31:00|230.53|228.93|230.98|229.38|230.98|229.38|230.53|228.93|0
1649266280000|2022-04-06 17:31:20|230.75|229.15|230.98|229.38|230.98|229.38|230.75|229.15|0
1649266290000|2022-04-06 17:31:30|230.53|228.93|230.53|228.93|230.75|229.15|230.53|228.93|0
1649266310000|2022-04-06 17:31:50|230.3|228.7|230.08|228.48|230.3|228.7|230.08|228.48|0
1649266320000|2022-04-06 17:32:00|229.85|228.25|230.08|228.48|230.08|228.48|229.85|228.25|0
1649266330000|2022-04-06 17:32:10|230.3|228.7|229.85|228.25|230.3|228.7|229.85|228.25|0
1649266340000|2022-04-06 17:32:20|230.08|228.48|230.64|229.04|230.75|229.15|230.08|228.48|0
1649266350000|2022-04-06 17:32:30|230.53|228.93|230.53|228.93|230.75|229.15|230.53|228.93|0
1649266360000|2022-04-06 17:32:40|230.3|228.7|230.53|228.93|230.53|228.93|230.3|228.7|0
1649266370000|2022-04-06 17:32:50|230.75|229.15|230.98|229.38|230.98|229.38|230.75|229.15|0
1649266380000|2022-04-06 17:33:00|230.86|229.26|230.98|229.38|230.98|229.38|230.75|229.15|0
1649266390000|2022-04-06 17:33:10|231.2|229.6|231.88|230.28|231.88|230.28|231.2|229.6|0
1649266400000|2022-04-06 17:33:20|232.11|230.51|232.67|231.07|232.79|231.19|232.11|230.51|0
1649266410000|2022-04-06 17:33:30|232.79|231.19|233.01|231.41|233.02|231.42|232.79|231.19|0
1649266420000|2022-04-06 17:33:40|233.47|231.87|234.6|233|234.83|233.23|233.47|231.87|0
1649266430000|2022-04-06 17:33:50|234.83|233.23|235.06|233.46|235.06|233.46|234.83|233.23|0
1649266440000|2022-04-06 17:34:00|235.28|233.68|234.38|232.78|235.28|233.68|234.38|232.78|0
1649266450000|2022-04-06 17:34:10|234.15|232.55|233.69|232.09|234.15|232.55|233.69|232.09|0
1649266460000|2022-04-06 17:34:20|233.47|231.87|233.69|232.09|233.69|232.09|233.47|231.87|0
1649266470000|2022-04-06 17:34:30|233.01|231.41|233.01|231.41|233.01|231.41|233.01|231.41|0
1649266480000|2022-04-06 17:34:40|233.24|231.64|233.01|231.41|233.24|231.64|233.01|231.41|0
1649266490000|2022-04-06 17:34:50|233.69|232.09|233.69|232.09|233.92|232.32|233.69|232.09|0
1649266500000|2022-04-06 17:35:00|233.92|232.32|234.83|233.23|234.83|233.23|233.92|232.32|0
1649266510000|2022-04-06 17:35:10|234.15|232.55|233.69|232.09|234.37|232.77|233.69|232.09|0
1649266520000|2022-04-06 17:35:20|233.47|231.87|232.33|230.73|233.47|231.87|232.33|230.73|0
1649266530000|2022-04-06 17:35:30|232.11|230.51|232.33|230.73|232.33|230.73|232.11|230.51|0
1649266540000|2022-04-06 17:35:40|232.11|230.51|231.88|230.28|232.21|230.61|231.88|230.28|0
1649266550000|2022-04-06 17:35:50|232.11|230.51|232.33|230.73|232.33|230.73|232.11|230.51|0
1649266560000|2022-04-06 17:36:00|232.11|230.51|231.43|229.83|232.11|230.51|231.43|229.83|0
1649266570000|2022-04-06 17:36:10|232.33|230.73|232.33|230.73|232.33|230.73|232.33|230.73|0
1649266590000|2022-04-06 17:36:30|232.56|230.96|233.01|231.41|233.24|231.64|232.56|230.96|0
1649266600000|2022-04-06 17:36:40|233.24|231.64|232.56|230.96|233.24|231.64|232.56|230.96|0
1649266620000|2022-04-06 17:37:00|232.1|230.5|232.1|230.5|232.1|230.5|231.88|230.28|0
1649266630000|2022-04-06 17:37:10|232.33|230.73|232.33|230.73|232.33|230.73|232.1|230.5|0
1649266640000|2022-04-06 17:37:20|232.56|230.96|232.33|230.73|232.56|230.96|232.33|230.73|0
1649266650000|2022-04-06 17:37:30|232.56|230.96|232.78|231.18|232.78|231.18|232.56|230.96|0
1649266660000|2022-04-06 17:37:40|232.56|230.96|232.89|231.29|233.01|231.41|232.56|230.96|0
1649266670000|2022-04-06 17:37:50|233.24|231.64|234.37|232.77|234.37|232.77|233.24|231.64|0
1649266680000|2022-04-06 17:38:00|234.6|233|235.05|233.45|235.05|233.45|234.14|232.54|0
1649266690000|2022-04-06 17:38:10|234.82|233.22|235.28|233.68|235.28|233.68|234.82|233.22|0
1649266700000|2022-04-06 17:38:20|235.05|233.45|234.6|233|235.28|233.68|234.6|233|0
1649266710000|2022-04-06 17:38:30|234.82|233.22|234.93|233.33|235.05|233.45|234.82|233.22|0
1649266720000|2022-04-06 17:38:40|234.82|233.22|234.14|232.54|234.82|233.22|234.14|232.54|0
1649266730000|2022-04-06 17:38:50|234.6|233|235.05|233.45|235.05|233.45|234.6|233|0
1649266740000|2022-04-06 17:39:00|234.82|233.22|235.5|233.9|235.5|233.9|234.82|233.22|0
1649266750000|2022-04-06 17:39:10|235.73|234.13|235.73|234.13|235.73|234.13|235.73|234.13|0
1649266760000|2022-04-06 17:39:20|235.5|233.9|235.28|233.68|235.5|233.9|235.28|233.68|0
1649266770000|2022-04-06 17:39:30|235.5|233.9|235.5|233.9|235.73|234.13|235.5|233.9|0
1649266780000|2022-04-06 17:39:40|235.39|233.79|235.5|233.9|235.5|233.9|235.28|233.68|0
1649266790000|2022-04-06 17:39:50|235.73|234.13|235.73|234.13|235.73|234.13|235.73|234.13|0
1649266800000|2022-04-06 17:40:00|235.5|233.9|235.96|234.36|235.96|234.36|235.5|233.9|0
1649266810000|2022-04-06 17:40:10|235.73|234.13|234.82|233.22|235.73|234.13|234.82|233.22|0
1649266820000|2022-04-06 17:40:20|235.28|233.68|235.73|234.13|235.73|234.13|235.05|233.45|0
1649266830000|2022-04-06 17:40:30|235.96|234.36|237.1|235.5|237.1|235.5|235.96|234.36|0
1649266840000|2022-04-06 17:40:40|237.32|235.72|238.01|236.41|238.01|236.41|237.1|235.5|0
1649266850000|2022-04-06 17:40:50|237.78|236.18|238.01|236.41|238.01|236.41|237.78|236.18|0
1649266860000|2022-04-06 17:41:00|238.23|236.63|238.69|237.09|238.69|237.09|238.23|236.63|0
1649266870000|2022-04-06 17:41:10|238.46|236.86|239.15|237.55|239.15|237.55|238.01|236.41|0
1649266880000|2022-04-06 17:41:20|239.03|237.43|239.48|237.88|239.48|237.88|239.03|237.43|0
1649266890000|2022-04-06 17:41:30|239.83|238.23|239.83|238.23|239.83|238.23|239.83|238.23|0
1649266900000|2022-04-06 17:41:40|240.06|238.46|239.6|238|240.06|238.46|239.6|238|0
1649266910000|2022-04-06 17:41:50|239.83|238.23|239.83|238.23|240.06|238.46|239.6|238|0
1649266920000|2022-04-06 17:42:00|240.06|238.46|240.06|238.46|240.29|238.69|240.06|238.46|0
1649266930000|2022-04-06 17:42:10|239.6|238|239.15|237.55|239.6|238|239.15|237.55|0
1649266940000|2022-04-06 17:42:20|238.92|237.32|239.15|237.55|239.15|237.55|238.92|237.32|0
1649266950000|2022-04-06 17:42:30|239.37|237.77|239.15|237.55|239.37|237.77|239.15|237.55|0
1649266960000|2022-04-06 17:42:40|239.14|237.54|238.92|237.32|239.14|237.54|238.92|237.32|0
1649266970000|2022-04-06 17:42:50|239.14|237.54|239.37|237.77|239.37|237.77|239.14|237.54|0
1649266980000|2022-04-06 17:43:00|239.14|237.54|238.92|237.32|239.14|237.54|238.92|237.32|0
1649266990000|2022-04-06 17:43:10|239.37|237.77|239.37|237.77|239.6|238|239.37|237.77|0
1649267000000|2022-04-06 17:43:20|239.6|238|240.51|238.91|240.51|238.91|239.6|238|0
1649267010000|2022-04-06 17:43:30|240.29|238.69|240.06|238.46|240.29|238.69|240.06|238.46|0
1649267020000|2022-04-06 17:43:40|240.29|238.69|239.83|238.23|240.29|238.69|239.83|238.23|0
1649267030000|2022-04-06 17:43:50|240.06|238.46|239.71|238.11|240.06|238.46|239.71|238.11|0
1649267040000|2022-04-06 17:44:00|239.6|238|240.29|238.69|240.29|238.69|239.6|238|0
1649267050000|2022-04-06 17:44:10|240.51|238.91|240.28|238.68|240.74|239.14|240.28|238.68|0
1649267060000|2022-04-06 17:44:20|240.51|238.91|240.06|238.46|240.51|238.91|240.06|238.46|0
1649267070000|2022-04-06 17:44:30|240.74|239.14|240.28|238.68|240.74|239.14|240.28|238.68|0
1649267080000|2022-04-06 17:44:40|240.06|238.46|239.48|237.88|240.06|238.46|239.48|237.88|0
1649267090000|2022-04-06 17:44:50|239.37|237.77|239.37|237.77|239.6|238|239.14|237.54|0
1649267100000|2022-04-06 17:45:00|239.14|237.54|239.37|237.77|239.37|237.77|238.91|237.31|0
1649267110000|2022-04-06 17:45:10|239.14|237.54|239.37|237.77|239.37|237.77|239.14|237.54|0
1649267120000|2022-04-06 17:45:20|239.14|237.54|239.14|237.54|239.14|237.54|239.14|237.54|0
1649267130000|2022-04-06 17:45:30|238.91|237.31|239.37|237.77|239.37|237.77|238.91|237.31|0
1649267140000|2022-04-06 17:45:40|239.14|237.54|238.91|237.31|239.14|237.54|238.68|237.08|0
1649267150000|2022-04-06 17:45:50|238.68|237.08|238.91|237.31|238.91|237.31|238.68|237.08|0
1649267160000|2022-04-06 17:46:00|238.46|236.86|237.77|236.17|238.46|236.86|237.77|236.17|0
1649267170000|2022-04-06 17:46:10|238.23|236.63|238|236.4|238.46|236.86|238|236.4|0
1649267180000|2022-04-06 17:46:20|237.77|236.17|237.77|236.17|238|236.4|237.77|236.17|0
1649267190000|2022-04-06 17:46:30|237.54|235.94|237.54|235.94|237.54|235.94|237.32|235.72|0
1649267200000|2022-04-06 17:46:40|236.86|235.26|236.97|235.37|237.09|235.49|236.86|235.26|0
1649267210000|2022-04-06 17:46:50|236.86|235.26|236.63|235.03|236.86|235.26|236.63|235.03|0
1649267220000|2022-04-06 17:47:00|236.4|234.8|234.59|232.99|236.4|234.8|234.59|232.99|0
1649267230000|2022-04-06 17:47:10|234.92|233.32|234.59|232.99|234.92|233.32|234.59|232.99|0
1649267240000|2022-04-06 17:47:20|234.81|233.21|235.04|233.44|235.04|233.44|234.81|233.21|0
1649267250000|2022-04-06 17:47:30|235.49|233.89|235.72|234.12|236.18|234.58|235.49|233.89|0
1649267260000|2022-04-06 17:47:40|236.18|234.58|236.18|234.58|236.18|234.58|235.72|234.12|0
1649267270000|2022-04-06 17:47:50|236.4|234.8|235.95|234.35|236.63|235.03|235.95|234.35|0
1649267280000|2022-04-06 17:48:00|236.4|234.8|237.25|235.33|237.25|235.33|236.4|234.8|0
1649267290000|2022-04-06 17:48:10|236.79|234.87|236.56|234.64|237.02|235.1|236.56|234.64|0
1649267300000|2022-04-06 17:48:20|236.11|234.19|236.34|234.42|236.56|234.64|236.11|234.19|0
1649267310000|2022-04-06 17:48:30|236.11|234.19|236.34|234.42|236.56|234.64|236.11|234.19|0
1649267320000|2022-04-06 17:48:40|236.56|234.64|236.33|234.41|236.56|234.64|236.11|234.19|0
1649267330000|2022-04-06 17:48:50|236.56|234.64|237.25|235.33|237.25|235.33|236.56|234.64|0
1649267340000|2022-04-06 17:49:00|237.7|235.78|238.16|236.24|238.16|236.24|237.47|235.55|0
1649267350000|2022-04-06 17:49:10|238.61|236.69|238.61|236.69|238.61|236.69|238.38|236.46|0
1649267360000|2022-04-06 17:49:20|238.84|236.92|238.61|236.69|239.3|237.38|238.61|236.69|0
1649267370000|2022-04-06 17:49:30|238.38|236.46|238.84|236.92|238.84|236.92|238.38|236.46|0
1649267380000|2022-04-06 17:49:40|238.61|236.69|239.63|237.71|239.63|237.71|238.61|236.69|0
1649267390000|2022-04-06 17:49:50|239.98|238.06|239.78|237.86|240.21|238.29|239.78|237.86|0
1649267400000|2022-04-06 17:50:00|239.32|237.4|239.32|237.4|239.32|237.4|238.63|236.71|0
1649267410000|2022-04-06 17:50:10|238.86|236.94|239.55|237.63|239.55|237.63|238.86|236.94|0
1649267420000|2022-04-06 17:50:20|239.2|237.28|239.09|237.17|239.32|237.4|239.09|237.17|0
1649267430000|2022-04-06 17:50:30|239.32|237.4|238.86|236.94|239.32|237.4|238.63|236.71|0
1649267440000|2022-04-06 17:50:40|238.4|236.48|238.4|236.48|238.63|236.71|238.4|236.48|0
1649267450000|2022-04-06 17:50:50|238.51|236.59|237.95|236.03|238.51|236.59|237.95|236.03|0
1649267460000|2022-04-06 17:51:00|238.17|236.25|238.17|236.25|238.17|236.25|237.72|235.8|0
1649267470000|2022-04-06 17:51:10|239.09|237.17|239.77|237.85|239.77|237.85|239.09|237.17|0
1649267480000|2022-04-06 17:51:20|239.55|237.63|239.09|237.17|239.55|237.63|239.09|237.17|0
1649267490000|2022-04-06 17:51:30|238.86|236.94|239.09|237.17|239.09|237.17|238.86|236.94|0
1649267500000|2022-04-06 17:51:40|238.86|236.94|239.09|237.17|239.09|237.17|238.86|236.94|0
1649267510000|2022-04-06 17:51:50|238.86|236.94|238.63|236.71|238.86|236.94|238.63|236.71|0
1649267520000|2022-04-06 17:52:00|238.4|236.48|239.79|237.87|239.79|237.87|238.4|236.48|0
1649267530000|2022-04-06 17:52:10|239.45|237.53|239.72|237.8|239.72|237.8|239.45|237.53|0
1649267540000|2022-04-06 17:52:20|240.18|238.26|240.18|238.26|240.18|238.26|239.95|238.03|0
1649267550000|2022-04-06 17:52:30|239.72|237.8|239.49|237.57|240.18|238.26|239.49|237.57|0
1649267560000|2022-04-06 17:52:40|239.95|238.03|240.41|238.49|240.41|238.49|239.95|238.03|0
1649267570000|2022-04-06 17:52:50|240.64|238.72|239.72|237.8|240.64|238.72|239.72|237.8|0
1649267580000|2022-04-06 17:53:00|239.83|237.91|239.03|237.11|239.83|237.91|239.03|237.11|0
1649267590000|2022-04-06 17:53:10|239.26|237.34|239.72|237.8|239.72|237.8|239.26|237.34|0
1649267600000|2022-04-06 17:53:20|239.49|237.57|239.26|237.34|239.49|237.57|239.26|237.34|0
1649267610000|2022-04-06 17:53:30|239.14|237.22|238.81|236.89|239.14|237.22|238.81|236.89|0
1649267620000|2022-04-06 17:53:40|238.58|236.66|238.58|236.66|238.81|236.89|238.58|236.66|0
1649267630000|2022-04-06 17:53:50|238.81|236.89|238.35|236.43|238.81|236.89|238.35|236.43|0
1649267640000|2022-04-06 17:54:00|238.12|236.2|238.12|236.2|238.46|236.54|238.12|236.2|0
1649267650000|2022-04-06 17:54:10|238.35|236.43|237.66|235.74|238.35|236.43|237.66|235.74|0
1649267660000|2022-04-06 17:54:20|238.58|236.66|237.89|235.97|238.58|236.66|237.89|235.97|0
1649267670000|2022-04-06 17:54:30|238.12|236.2|238.23|236.31|238.23|236.31|238.12|236.2|0
1649267680000|2022-04-06 17:54:40|238.35|236.43|238.12|236.2|238.35|236.43|238.12|236.2|0
1649267690000|2022-04-06 17:54:50|237.89|235.97|238.12|236.2|238.12|236.2|237.89|235.97|0
1649267700000|2022-04-06 17:55:00|237.89|235.97|238.12|236.2|238.12|236.2|237.89|235.97|0
1649267710000|2022-04-06 17:55:10|238.57|236.65|238.12|236.2|238.57|236.65|238.12|236.2|0
1649267720000|2022-04-06 17:55:20|238.35|236.43|238.35|236.43|238.35|236.43|238.35|236.43|0
1649267730000|2022-04-06 17:55:30|238.12|236.2|237.66|235.74|238.12|236.2|237.66|235.74|0
1649267740000|2022-04-06 17:55:40|237.2|235.28|237.2|235.28|237.43|235.51|237.2|235.28|0
1649267750000|2022-04-06 17:55:50|237.08|235.16|237.43|235.51|237.43|235.51|237.08|235.16|0
1649267760000|2022-04-06 17:56:00|238.35|236.43|237.89|235.97|238.35|236.43|237.66|235.74|0
1649267770000|2022-04-06 17:56:10|237.77|235.85|237.43|235.51|237.77|235.85|237.43|235.51|0
1649267780000|2022-04-06 17:56:20|237.54|235.62|237.2|235.28|237.54|235.62|237.2|235.28|0
1649267790000|2022-04-06 17:56:30|237.43|235.51|237.2|235.28|237.43|235.51|237.2|235.28|0
1649267800000|2022-04-06 17:56:40|237.08|235.16|236.52|234.6|237.08|235.16|236.52|234.6|0
1649267810000|2022-04-06 17:56:50|236.29|234.37|235.94|234.02|236.29|234.37|235.38|233.46|0
1649267820000|2022-04-06 17:57:00|235.6|233.68|235.15|233.23|235.83|233.91|235.15|233.23|0
1649267830000|2022-04-06 17:57:10|234.92|233|234.47|232.55|234.92|233|234.47|232.55|0
1649267840000|2022-04-06 17:57:20|234.69|232.77|235.38|233.46|235.38|233.46|234.69|232.77|0
1649267850000|2022-04-06 17:57:30|235.71|233.79|235.83|233.91|236.06|234.14|235.71|233.79|0
1649267860000|2022-04-06 17:57:40|235.6|233.68|234.69|232.77|235.6|233.68|234.69|232.77|0
1649267870000|2022-04-06 17:57:50|235.03|233.11|234.46|232.54|235.03|233.11|234.46|232.54|0
1649267880000|2022-04-06 17:58:00|234.01|232.09|233.78|231.86|234.01|232.09|233.78|231.86|0
1649267890000|2022-04-06 17:58:10|234.01|232.09|235.15|233.23|235.15|233.23|234.01|232.09|0
1649267900000|2022-04-06 17:58:20|235.83|233.91|235.15|233.23|235.83|233.91|235.15|233.23|0
1649267910000|2022-04-06 17:58:30|234.92|233|235.15|233.23|235.15|233.23|234.92|233|0
1649267920000|2022-04-06 17:58:40|235.03|233.11|234.92|233|235.15|233.23|234.92|233|0
1649267930000|2022-04-06 17:58:50|234.8|232.88|234.69|232.77|234.8|232.88|234.69|232.77|0
1649267940000|2022-04-06 17:59:00|234.46|232.54|234.24|232.32|234.46|232.54|234.24|232.32|0
1649267950000|2022-04-06 17:59:10|234.35|232.43|234.46|232.54|234.46|232.54|234.24|232.32|0
1649267960000|2022-04-06 17:59:20|234.24|232.32|234.46|232.54|234.69|232.77|234.24|232.32|0
1649267970000|2022-04-06 17:59:30|234.69|232.77|234.46|232.54|234.69|232.77|234.46|232.54|0
1649267980000|2022-04-06 17:59:40|234.12|232.2|234.23|232.31|234.23|232.31|233.55|231.63|0
1649267990000|2022-04-06 17:59:50|234.12|232.2|233.43|231.51|234.23|232.31|233.43|231.51|0
1649268000000|2022-04-06 18:00:00|233.89|231.97|229.02|227.1|234.34|232.42|229.02|227.1|0
1649268010000|2022-04-06 18:00:10|227.99|226.07|241.43|239.51|241.43|239.51|227.99|226.07|0
1649268020000|2022-04-06 18:00:20|236.28|234.36|232.19|230.27|237.08|235.16|232.19|230.27|0
1649268030000|2022-04-06 18:00:30|232.64|230.72|235.14|233.22|235.48|233.56|232.64|230.72|0
1649268040000|2022-04-06 18:00:40|239.03|237.11|237.99|236.07|241.09|239.17|237.76|235.84|0
1649268050000|2022-04-06 18:00:50|240.28|238.36|237.43|235.51|241.66|239.74|237.43|235.51|0
1649268060000|2022-04-06 18:01:00|237.08|235.16|236.28|234.36|237.43|235.51|236.06|234.14|0
1649268070000|2022-04-06 18:01:10|235.83|233.91|238.8|236.88|238.8|236.88|235.83|233.91|0
1649268080000|2022-04-06 18:01:20|239.25|237.33|240.97|239.05|241.32|239.4|239.25|237.33|0
1649268090000|2022-04-06 18:01:30|243.38|241.46|243.15|241.23|243.61|241.69|241.32|239.4|0
1649268100000|2022-04-06 18:01:40|243.61|241.69|243.61|241.69|244.07|242.15|243.26|241.34|0
1649268110000|2022-04-06 18:01:50|243.84|241.92|244.53|242.61|244.53|242.61|243.84|241.92|0
1649268120000|2022-04-06 18:02:00|247.3|245.38|249.25|247.33|249.25|247.33|246.94|245.02|0
1649268130000|2022-04-06 18:02:10|250.76|248.84|251.92|250|251.92|250|250.76|248.84|0
1649268140000|2022-04-06 18:02:20|253.31|251.39|255.63|253.71|255.63|253.71|253.31|251.39|0
1649268150000|2022-04-06 18:02:30|254.93|253.01|253.77|251.85|254.93|253.01|253.31|251.39|0
1649268160000|2022-04-06 18:02:40|252.73|250.81|251.92|250|252.73|250.81|251.92|250|0
1649268170000|2022-04-06 18:02:50|250.07|248.15|250.07|248.15|251.1|249.18|250.07|248.15|0
1649268180000|2022-04-06 18:03:00|249.6|247.68|249.6|247.68|250.53|248.61|249.6|247.68|0
1649268190000|2022-04-06 18:03:10|250.76|248.84|251.45|249.53|251.45|249.53|250.76|248.84|0
1649268200000|2022-04-06 18:03:20|252.61|250.69|250.88|248.96|252.61|250.69|250.54|248.62|0
1649268210000|2022-04-06 18:03:30|251.12|249.2|249.15|247.23|251.12|249.2|249.15|247.23|0
1649268220000|2022-04-06 18:03:40|249.38|247.46|249.61|247.69|249.61|247.69|248.68|246.76|0
1649268230000|2022-04-06 18:03:50|249.38|247.46|248.27|246.35|249.38|247.46|247.81|245.89|0
1649268240000|2022-04-06 18:04:00|249.67|247.75|246.64|244.72|249.67|247.75|246.64|244.72|0
1649268250000|2022-04-06 18:04:10|245.02|243.1|246.18|244.26|246.88|244.96|245.02|243.1|0
1649268260000|2022-04-06 18:04:20|244.9|242.98|245.83|243.91|245.83|243.91|244.56|242.64|0
1649268270000|2022-04-06 18:04:30|244.67|242.75|242.71|240.79|244.67|242.75|242.25|240.33|0
1649268280000|2022-04-06 18:04:40|242.48|240.56|242.01|240.09|242.71|240.79|242.01|240.09|0
1649268290000|2022-04-06 18:04:50|243.4|241.48|245.02|243.1|245.02|243.1|243.4|241.48|0
1649268300000|2022-04-06 18:05:00|243.4|241.48|242.24|240.32|243.4|241.48|241.78|239.86|0
1649268310000|2022-04-06 18:05:10|241.09|239.17|243.4|241.48|243.4|241.48|241.09|239.17|0
1649268320000|2022-04-06 18:05:20|242.94|241.02|239.94|238.02|242.94|241.02|239.94|238.02|0
1649268330000|2022-04-06 18:05:30|239.24|237.32|239.24|237.32|239.24|237.32|238.32|236.4|0
1649268340000|2022-04-06 18:05:40|238.55|236.63|238.55|236.63|238.78|236.86|237.86|235.94|0
1649268350000|2022-04-06 18:05:50|238.78|236.86|238.78|236.86|238.78|236.86|237.63|235.71|0
1649268360000|2022-04-06 18:06:00|237.74|235.82|238.32|236.4|238.32|236.4|236.94|235.02|0
1649268370000|2022-04-06 18:06:10|238.09|236.17|241.78|239.86|241.78|239.86|238.09|236.17|0
1649268380000|2022-04-06 18:06:20|241.55|239.63|242.01|240.09|242.01|240.09|240.86|238.94|0
1649268390000|2022-04-06 18:06:30|241.55|239.63|240.86|238.94|242.24|240.32|240.86|238.94|0
1649268400000|2022-04-06 18:06:40|239.93|238.01|240.17|238.25|240.17|238.25|239.93|238.01|0
1649268410000|2022-04-06 18:06:50|239.01|237.09|237.74|235.82|239.01|237.09|237.74|235.82|0
1649268420000|2022-04-06 18:07:00|236.71|234.79|235.79|233.87|236.71|234.79|235.79|233.87|0
1649268430000|2022-04-06 18:07:10|235.11|233.19|233.96|232.04|235.79|233.87|233.96|232.04|0
1649268440000|2022-04-06 18:07:20|233.73|231.81|231.44|229.52|234.07|232.15|231.44|229.52|0
1649268450000|2022-04-06 18:07:30|231.9|229.98|230.76|228.84|231.9|229.98|230.64|228.72|0
1649268460000|2022-04-06 18:07:40|231.67|229.75|231.67|229.75|231.67|229.75|230.53|228.61|0
1649268470000|2022-04-06 18:07:50|230.98|229.06|232.92|231|233.15|231.23|230.98|229.06|0
1649268480000|2022-04-06 18:08:00|233.27|231.35|228.7|226.78|233.27|231.35|228.7|226.78|0
1649268490000|2022-04-06 18:08:10|228.25|226.33|228.48|226.56|228.48|226.56|227.79|225.87|0
1649268500000|2022-04-06 18:08:20|227.57|225.65|227.11|225.19|228.02|226.1|227.11|225.19|0
1649268510000|2022-04-06 18:08:30|227.34|225.42|227.79|225.87|227.79|225.87|226.66|224.74|0
1649268520000|2022-04-06 18:08:40|229.39|227.47|229.61|227.69|230.53|228.61|228.48|226.56|0
1649268530000|2022-04-06 18:08:50|229.84|227.92|229.16|227.24|229.84|227.92|229.16|227.24|0
1649268540000|2022-04-06 18:09:00|230.3|228.38|230.53|228.61|230.86|228.94|230.3|228.38|0
1649268550000|2022-04-06 18:09:10|229.16|227.24|226.43|224.51|229.16|227.24|226.43|224.51|0
1649268560000|2022-04-06 18:09:20|225.52|223.6|225.75|223.83|226.54|224.62|225.52|223.6|0
1649268570000|2022-04-06 18:09:30|225.07|223.15|224.39|222.47|225.07|223.15|224.39|222.47|0
1649268580000|2022-04-06 18:09:40|223.48|221.56|222.8|220.88|223.48|221.56|222.8|220.88|0
1649268590000|2022-04-06 18:09:50|223.71|221.79|224.27|222.35|224.49|222.57|223.71|221.79|0
1649268600000|2022-04-06 18:10:00|223.48|221.56|224.26|222.34|224.26|222.34|223.36|221.44|0
1649268610000|2022-04-06 18:10:10|223.36|221.44|223.59|221.67|223.59|221.67|222.69|220.77|0
1649268620000|2022-04-06 18:10:20|223.81|221.89|224.81|222.89|225.62|223.7|223.81|221.89|0
1649268630000|2022-04-06 18:10:30|224.36|222.44|224.23|222.31|224.36|222.44|223.68|221.76|0
1649268640000|2022-04-06 18:10:40|224.46|222.54|224.69|222.77|224.69|222.77|224.01|222.09|0
1649268650000|2022-04-06 18:10:50|224.12|222.2|224.46|222.54|224.69|222.77|223.78|221.86|0
1649268660000|2022-04-06 18:11:00|224.69|222.77|223.56|221.64|224.69|222.77|222.65|220.73|0
1649268670000|2022-04-06 18:11:10|223.1|221.18|222.43|220.51|223.1|221.18|222.43|220.51|0
1649268680000|2022-04-06 18:11:20|221.75|219.83|220.4|218.48|221.75|219.83|220.4|218.48|0
1649268690000|2022-04-06 18:11:30|221.76|219.84|223.33|221.41|223.33|221.41|221.76|219.84|0
1649268700000|2022-04-06 18:11:40|223.78|221.86|223.11|221.19|224.46|222.54|223.11|221.19|0
1649268710000|2022-04-06 18:11:50|223.78|221.86|224.01|222.09|224.46|222.54|223.78|221.86|0
1649268720000|2022-04-06 18:12:00|224.23|222.31|222.88|220.96|224.23|222.31|222.88|220.96|0
1649268730000|2022-04-06 18:12:10|223.1|221.18|224.01|222.09|224.01|222.09|223.1|221.18|0
1649268740000|2022-04-06 18:12:20|224.23|222.31|225.81|223.89|225.81|223.89|224.23|222.31|0
1649268750000|2022-04-06 18:12:30|225.36|223.44|224.68|222.76|225.58|223.66|224.68|222.76|0
1649268760000|2022-04-06 18:12:40|224.23|222.31|222.2|220.28|224.23|222.31|222.2|220.28|0
1649268770000|2022-04-06 18:12:50|221.75|219.83|220.65|218.73|221.75|219.83|220.65|218.73|0
1649268780000|2022-04-06 18:13:00|219.98|218.06|220.43|218.51|220.65|218.73|219.98|218.06|0
1649268790000|2022-04-06 18:13:10|220.2|218.28|221.89|219.97|221.89|219.97|220.2|218.28|0
1649268800000|2022-04-06 18:13:20|221.78|219.86|222.23|220.31|222.45|220.53|221.78|219.86|0
1649268810000|2022-04-06 18:13:30|221.33|219.41|221.66|219.74|221.66|219.74|221.33|219.41|0
1649268820000|2022-04-06 18:13:40|221.55|219.63|222.68|220.76|223.13|221.21|221.55|219.63|0
1649268830000|2022-04-06 18:13:50|222|220.08|221.1|219.18|222.23|220.31|221.1|219.18|0
1649268840000|2022-04-06 18:14:00|221.33|219.41|220.43|218.51|221.33|219.41|220.43|218.51|0
1649268850000|2022-04-06 18:14:10|220.2|218.28|220.65|218.73|220.65|218.73|219.98|218.06|0
1649268860000|2022-04-06 18:14:20|220.2|218.28|219.53|217.61|220.2|218.28|219.53|217.61|0
1649268870000|2022-04-06 18:14:30|219.08|217.16|218.63|216.71|219.08|217.16|218.63|216.71|0
1649268880000|2022-04-06 18:14:40|219.08|217.16|218.85|216.93|219.3|217.38|218.85|216.93|0
1649268890000|2022-04-06 18:14:50|217.28|215.36|217.73|215.81|217.73|215.81|217.06|215.14|0
1649268900000|2022-04-06 18:15:00|217.28|215.36|216.17|214.25|217.28|215.36|215.94|214.02|0
1649268910000|2022-04-06 18:15:10|215.72|213.8|215.05|213.13|215.72|213.8|215.05|213.13|0
1649268920000|2022-04-06 18:15:20|215.27|213.35|215.05|213.13|215.49|213.57|215.05|213.13|0
1649268930000|2022-04-06 18:15:30|215.49|213.57|215.05|213.13|215.49|213.57|215.05|213.13|0
1649268940000|2022-04-06 18:15:40|215.49|213.57|215.05|213.13|215.49|213.57|215.05|213.13|0
1649268950000|2022-04-06 18:15:50|215.49|213.57|213.49|211.57|215.49|213.57|213.49|211.57|0
1649268960000|2022-04-06 18:16:00|214.6|212.68|213.71|211.79|214.82|212.9|213.71|211.79|0
1649268970000|2022-04-06 18:16:10|213.49|211.57|212.15|210.23|213.49|211.57|212.15|210.23|0
1649268980000|2022-04-06 18:16:20|212.37|210.45|212.37|210.45|212.7|210.78|212.15|210.23|0
1649268990000|2022-04-06 18:16:30|212.26|210.34|212.15|210.23|213.04|211.12|212.15|210.23|0
1649269000000|2022-04-06 18:16:40|212.37|210.45|212.33|210.41|212.77|210.85|212.33|210.41|0
1649269010000|2022-04-06 18:16:50|212.78|210.86|213.89|211.97|213.89|211.97|212.78|210.86|0
1649269020000|2022-04-06 18:17:00|212.56|210.64|212.33|210.41|212.56|210.64|212.11|210.19|0
1649269030000|2022-04-06 18:17:10|213|211.08|212.14|210.22|213|211.08|212.14|210.22|0
1649269040000|2022-04-06 18:17:20|212.36|210.44|212.8|210.88|212.8|210.88|212.36|210.44|0
1649269050000|2022-04-06 18:17:30|211.92|210|212.36|210.44|212.58|210.66|211.92|210|0
1649269060000|2022-04-06 18:17:40|213.25|211.33|213.13|211.21|213.25|211.33|212.58|210.66|0
1649269070000|2022-04-06 18:17:50|213.02|211.1|213.13|211.21|213.13|211.21|212.58|210.66|0
1649269080000|2022-04-06 18:18:00|213.69|211.77|212.8|210.88|213.69|211.77|212.8|210.88|0
1649269090000|2022-04-06 18:18:10|212.36|210.44|211.25|209.33|212.36|210.44|211.25|209.33|0
1649269100000|2022-04-06 18:18:20|210.81|208.89|210.37|208.45|210.81|208.89|210.37|208.45|0
1649269110000|2022-04-06 18:18:30|211.25|209.33|212.8|210.88|212.8|210.88|211.25|209.33|0
1649269120000|2022-04-06 18:18:40|212.36|210.44|212.58|210.66|212.58|210.66|211.92|210|0
1649269130000|2022-04-06 18:18:50|213.02|211.1|213.02|211.1|213.02|211.1|212.8|210.88|0
1649269140000|2022-04-06 18:19:00|212.58|210.66|214.13|212.21|214.13|212.21|212.24|210.32|0
1649269150000|2022-04-06 18:19:10|213.24|211.32|212.69|210.77|213.24|211.32|212.36|210.44|0
1649269160000|2022-04-06 18:19:20|212.14|210.22|212.58|210.66|212.58|210.66|211.91|209.99|0
1649269170000|2022-04-06 18:19:30|212.8|210.88|213.24|211.32|213.24|211.32|212.14|210.22|0
1649269180000|2022-04-06 18:19:40|212.36|210.44|213.69|211.77|213.69|211.77|212.36|210.44|0
1649269190000|2022-04-06 18:19:50|212.8|210.88|213.91|211.99|213.91|211.99|212.8|210.88|0
1649269200000|2022-04-06 18:20:00|213.47|211.55|214.58|212.66|215.02|213.1|213.47|211.55|0
1649269210000|2022-04-06 18:20:10|213.46|211.54|213.69|211.77|213.69|211.77|212.91|210.99|0
1649269220000|2022-04-06 18:20:20|214.35|212.43|215.46|213.54|215.69|213.77|214.02|212.1|0
1649269230000|2022-04-06 18:20:30|215.69|213.77|216.13|214.21|216.13|214.21|215.69|213.77|0
1649269240000|2022-04-06 18:20:40|216.8|214.88|216.13|214.21|216.8|214.88|215.91|213.99|0
1649269250000|2022-04-06 18:20:50|215.91|213.99|216.24|214.32|216.24|214.32|215.46|213.54|0
1649269260000|2022-04-06 18:21:00|216.35|214.43|217.02|215.1|217.02|215.1|216.13|214.21|0
1649269270000|2022-04-06 18:21:10|217.13|215.21|218.81|216.89|218.81|216.89|217.13|215.21|0
1649269280000|2022-04-06 18:21:20|219.03|217.11|219.26|217.34|219.7|217.78|219.03|217.11|0
1649269290000|2022-04-06 18:21:30|218.81|216.89|220.37|218.45|220.37|218.45|218.81|216.89|0
1649269300000|2022-04-06 18:21:40|219.7|217.78|219.7|217.78|220.37|218.45|219.7|217.78|0
1649269310000|2022-04-06 18:21:50|220.15|218.23|219.7|217.78|220.26|218.34|219.7|217.78|0
1649269320000|2022-04-06 18:22:00|219.26|217.34|219.36|217.44|219.7|217.78|219.25|217.33|0
1649269330000|2022-04-06 18:22:10|219.25|217.33|218.36|216.44|219.25|217.33|218.14|216.22|0
1649269340000|2022-04-06 18:22:20|218.14|216.22|216.8|214.88|218.14|216.22|216.8|214.88|0
1649269350000|2022-04-06 18:22:30|216.35|214.43|216.13|214.21|216.35|214.43|215.68|213.76|0
1649269360000|2022-04-06 18:22:40|216.8|214.88|216.35|214.43|216.8|214.88|216.35|214.43|0
1649269370000|2022-04-06 18:22:50|216.13|214.21|216.57|214.65|216.57|214.65|216.13|214.21|0
1649269380000|2022-04-06 18:23:00|217.47|215.55|217.02|215.1|217.47|215.55|216.8|214.88|0
1649269390000|2022-04-06 18:23:10|216.8|214.88|217.24|215.32|217.47|215.55|216.8|214.88|0
1649269400000|2022-04-06 18:23:20|217.47|215.55|217.47|215.55|217.91|215.99|217.24|215.32|0
1649269410000|2022-04-06 18:23:30|216.8|214.88|216.57|214.65|216.8|214.88|216.46|214.54|0
1649269420000|2022-04-06 18:23:40|216.13|214.21|217.47|215.55|217.47|215.55|216.13|214.21|0
1649269430000|2022-04-06 18:23:50|217.24|215.32|217.69|215.77|217.69|215.77|217.24|215.32|0
1649269440000|2022-04-06 18:24:00|218.58|216.66|218.58|216.66|218.69|216.77|218.36|216.44|0
1649269450000|2022-04-06 18:24:10|218.8|216.88|217.24|215.32|218.8|216.88|217.24|215.32|0
1649269460000|2022-04-06 18:24:20|218.02|216.1|217.69|215.77|218.13|216.21|217.46|215.54|0
1649269470000|2022-04-06 18:24:30|217.02|215.1|216.79|214.87|217.02|215.1|216.57|214.65|0
1649269480000|2022-04-06 18:24:40|216.57|214.65|217.46|215.54|217.46|215.54|216.46|214.54|0
1649269490000|2022-04-06 18:24:50|218.58|216.66|217.46|215.54|218.58|216.66|217.46|215.54|0
1649269500000|2022-04-06 18:25:00|217.69|215.77|218.58|216.66|218.58|216.66|217.69|215.77|0
1649269510000|2022-04-06 18:25:10|220.15|218.23|219.36|217.44|220.37|218.45|219.25|217.33|0
1649269520000|2022-04-06 18:25:20|220.15|218.23|221.04|219.12|221.27|219.35|220.15|218.23|0
1649269530000|2022-04-06 18:25:30|220.82|218.9|222.61|220.69|222.61|220.69|220.82|218.9|0
1649269540000|2022-04-06 18:25:40|222.84|220.92|224.41|222.49|224.41|222.49|222.84|220.92|0
1649269550000|2022-04-06 18:25:50|224.19|222.27|223.29|221.37|224.64|222.72|223.29|221.37|0
1649269560000|2022-04-06 18:26:00|223.06|221.14|221.49|219.57|223.06|221.14|221.49|219.57|0
1649269570000|2022-04-06 18:26:10|221.94|220.02|222.61|220.69|222.61|220.69|221.94|220.02|0
1649269580000|2022-04-06 18:26:20|222.16|220.24|222.61|220.69|222.61|220.69|221.94|220.02|0
1649269590000|2022-04-06 18:26:30|222.39|220.47|222.61|220.69|222.61|220.69|222.39|220.47|0
1649269600000|2022-04-06 18:26:40|221.71|219.79|221.49|219.57|221.71|219.79|221.26|219.34|0
1649269610000|2022-04-06 18:26:50|222.61|220.69|222.39|220.47|222.84|220.92|222.39|220.47|0
1649269620000|2022-04-06 18:27:00|223.06|221.14|223.84|221.92|223.84|221.92|223.06|221.14|0
1649269630000|2022-04-06 18:27:10|223.96|222.04|221.71|219.79|223.96|222.04|221.71|219.79|0
1649269640000|2022-04-06 18:27:20|221.94|220.02|220.14|218.22|221.94|220.02|220.14|218.22|0
1649269650000|2022-04-06 18:27:30|219.47|217.55|218.58|216.66|219.47|217.55|218.58|216.66|0
1649269660000|2022-04-06 18:27:40|217.68|215.76|218.13|216.21|218.8|216.88|217.68|215.76|0
1649269670000|2022-04-06 18:27:50|217.68|215.76|217.66|215.74|217.91|215.99|217.66|215.74|0
1649269680000|2022-04-06 18:28:00|216.09|214.17|215.86|213.94|216.09|214.17|215.86|213.94|0
1649269690000|2022-04-06 18:28:10|215.64|213.72|216.09|214.17|216.76|214.84|215.64|213.72|0
1649269700000|2022-04-06 18:28:20|215.64|213.72|216.53|214.61|216.53|214.61|215.64|213.72|0
1649269710000|2022-04-06 18:28:30|216.76|214.84|218.55|216.63|218.55|216.63|216.76|214.84|0
1649269720000|2022-04-06 18:28:40|219.23|217.31|219.23|217.31|219.23|217.31|218.33|216.41|0
1649269730000|2022-04-06 18:28:50|218.88|216.96|218.55|216.63|219.23|217.31|218.55|216.63|0
1649269740000|2022-04-06 18:29:00|219.23|217.31|219.45|217.53|219.45|217.53|218.88|216.96|0
1649269750000|2022-04-06 18:29:10|219|217.08|220.57|218.65|220.57|218.65|219|217.08|0
1649269760000|2022-04-06 18:29:20|220.12|218.2|221.25|219.33|221.47|219.55|220.12|218.2|0
1649269770000|2022-04-06 18:29:30|220.91|218.99|218.78|216.86|220.91|218.99|218.78|216.86|0
1649269780000|2022-04-06 18:29:40|218.1|216.18|217.88|215.96|218.1|216.18|217.88|215.96|0
1649269790000|2022-04-06 18:29:50|218.1|216.18|217.65|215.73|218.1|216.18|217.65|215.73|0
1649269800000|2022-04-06 18:30:00|219.22|217.3|219.9|217.98|221.25|219.33|219.22|217.3|0
1649269810000|2022-04-06 18:30:10|220.12|218.2|221.25|219.33|221.25|219.33|219.22|217.3|0
1649269820000|2022-04-06 18:30:20|220.35|218.43|221.25|219.33|221.25|219.33|219.9|217.98|0
1649269830000|2022-04-06 18:30:30|221.36|219.44|221.25|219.33|221.81|219.89|221.25|219.33|0
1649269840000|2022-04-06 18:30:40|221.47|219.55|219.9|217.98|221.58|219.66|219.9|217.98|0
1649269850000|2022-04-06 18:30:50|219.45|217.53|218.55|216.63|219.45|217.53|218.32|216.4|0
1649269860000|2022-04-06 18:31:00|218.88|216.96|220.8|218.88|220.8|218.88|218.88|216.96|0
1649269870000|2022-04-06 18:31:10|220.86|219.26|221.54|219.94|221.54|219.94|220.86|219.26|0
1649269880000|2022-04-06 18:31:20|221.99|220.39|221.99|220.39|222.44|220.84|221.99|220.39|0
1649269890000|2022-04-06 18:31:30|222.55|220.95|222.44|220.84|222.66|221.06|222.44|220.84|0
1649269900000|2022-04-06 18:31:40|222.21|220.61|222.21|220.61|222.21|220.61|221.64|220.04|0
1649269910000|2022-04-06 18:31:50|221.99|220.39|223.34|221.74|224.25|222.65|221.99|220.39|0
1649269920000|2022-04-06 18:32:00|223.79|222.19|226.28|224.68|226.28|224.68|223.79|222.19|0
1649269930000|2022-04-06 18:32:10|227.42|225.82|226.51|224.91|227.42|225.82|226.51|224.91|0
1649269940000|2022-04-06 18:32:20|228.21|226.61|227.64|226.04|228.32|226.72|227.64|226.04|0
1649269950000|2022-04-06 18:32:30|228.32|226.72|232.2|230.6|232.2|230.6|228.32|226.72|0
1649269960000|2022-04-06 18:32:40|232.65|231.05|234.02|232.42|234.13|232.53|232.65|231.05|0
1649269970000|2022-04-06 18:32:50|235.62|234.02|234.02|232.42|235.62|234.02|234.02|232.42|0
1649269980000|2022-04-06 18:33:00|234.48|232.88|233.56|231.96|234.48|232.88|233.56|231.96|0
1649269990000|2022-04-06 18:33:10|232.65|231.05|233.56|231.96|233.56|231.96|232.65|231.05|0
1649270000000|2022-04-06 18:33:20|232.65|231.05|233.34|231.74|233.34|231.74|232.65|231.05|0
1649270010000|2022-04-06 18:33:30|233.22|231.62|233.56|231.96|233.56|231.96|232.88|231.28|0
1649270020000|2022-04-06 18:33:40|233.45|231.85|234.94|233.34|234.94|233.34|233.45|231.85|0
1649270030000|2022-04-06 18:33:50|234.48|232.88|237.23|235.63|237.23|235.63|234.48|232.88|0
1649270040000|2022-04-06 18:34:00|237|235.4|237.92|236.32|238.15|236.55|237|235.4|0
1649270050000|2022-04-06 18:34:10|237.69|236.09|238.61|237.01|238.61|237.01|237.69|236.09|0
1649270060000|2022-04-06 18:34:20|238.15|236.55|240.68|239.08|240.68|239.08|237.92|236.32|0
1649270070000|2022-04-06 18:34:30|240.91|239.31|240.44|238.84|241.14|239.54|240.44|238.84|0
1649270080000|2022-04-06 18:34:40|239.75|238.15|238.83|237.23|239.75|238.15|238.83|237.23|0
1649270090000|2022-04-06 18:34:50|239.06|237.46|238.71|237.11|239.06|237.46|238.71|237.11|0
1649270100000|2022-04-06 18:35:00|238.83|237.23|238.6|237|240.67|239.07|238.6|237|0
1649270110000|2022-04-06 18:35:10|239.63|238.03|239.45|237.53|239.91|238.03|239.06|237.46|0
1649270120000|2022-04-06 18:35:20|241.06|239.14|241.29|239.37|242.22|240.3|241.06|239.14|0
1649270130000|2022-04-06 18:35:30|241.99|240.07|242.22|240.3|242.22|240.3|241.52|239.6|0
1649270140000|2022-04-06 18:35:40|242.91|240.99|241.52|239.6|242.91|240.99|241.4|239.48|0
1649270150000|2022-04-06 18:35:50|239.91|237.99|239.22|237.3|240.6|238.68|239.22|237.3|0
1649270160000|2022-04-06 18:36:00|238.99|237.07|237.61|235.69|239.22|237.3|237.61|235.69|0
1649270170000|2022-04-06 18:36:10|237.16|235.24|235.32|233.4|237.16|235.24|235.2|233.28|0
1649270180000|2022-04-06 18:36:20|233.95|232.03|233.95|232.03|234.86|232.94|233.95|232.03|0
1649270190000|2022-04-06 18:36:30|233.72|231.8|234.18|232.26|234.18|232.26|233.72|231.8|0
1649270200000|2022-04-06 18:36:40|234.41|232.49|234.86|232.94|235.09|233.17|234.41|232.49|0
1649270210000|2022-04-06 18:36:50|235.09|233.17|233.48|231.56|235.09|233.17|233.48|231.56|0
1649270220000|2022-04-06 18:37:00|233.71|231.79|233.02|231.1|233.71|231.79|232.56|230.64|0
1649270230000|2022-04-06 18:37:10|232.56|230.64|232.44|230.52|232.56|230.64|232.33|230.41|0
1649270240000|2022-04-06 18:37:20|231.64|229.72|234.13|232.21|234.13|232.21|231.64|229.72|0
1649270250000|2022-04-06 18:37:30|232.99|231.07|232.22|230.3|232.99|231.07|232.22|230.3|0
1649270260000|2022-04-06 18:37:40|230.62|228.7|230.62|228.7|231.08|229.16|230.62|228.7|0
1649270270000|2022-04-06 18:37:50|229.71|227.79|229.71|227.79|229.71|227.79|229.25|227.33|0
1649270280000|2022-04-06 18:38:00|229.94|228.02|230.85|228.93|230.85|228.93|229.94|228.02|0
1649270290000|2022-04-06 18:38:10|231.31|229.39|234.96|233.04|234.96|233.04|230.85|228.93|0
1649270300000|2022-04-06 18:38:20|235.42|233.5|233.13|231.21|235.42|233.5|233.13|231.21|0
1649270310000|2022-04-06 18:38:30|232.68|230.76|232.22|230.3|232.68|230.76|232.22|230.3|0
1649270320000|2022-04-06 18:38:40|233.36|231.44|232.9|230.98|233.59|231.67|232.9|230.98|0
1649270330000|2022-04-06 18:38:50|234.28|232.36|232.9|230.98|234.62|232.7|232.9|230.98|0
1649270340000|2022-04-06 18:39:00|232.45|230.53|233.82|231.9|233.82|231.9|232.1|230.18|0
1649270350000|2022-04-06 18:39:10|234.39|232.47|235.88|233.96|236.34|234.42|234.39|232.47|0
1649270360000|2022-04-06 18:39:20|237.03|235.11|235.88|233.96|237.37|235.45|235.88|233.96|0
1649270370000|2022-04-06 18:39:30|235.19|233.27|235.42|233.5|235.65|233.73|235.19|233.27|0
1649270380000|2022-04-06 18:39:40|234.51|232.59|234.96|233.04|234.96|233.04|234.51|232.59|0
1649270390000|2022-04-06 18:39:50|234.73|232.81|232.45|230.53|234.73|232.81|232.45|230.53|0
1649270400000|2022-04-06 18:40:00|231.76|229.84|232.9|230.98|232.9|230.98|231.08|229.16|0
1649270410000|2022-04-06 18:40:10|233.59|231.67|231.99|230.07|233.59|231.67|231.99|230.07|0
1649270420000|2022-04-06 18:40:20|232.1|230.18|231.76|229.84|232.1|230.18|230.85|228.93|0
1649270430000|2022-04-06 18:40:30|232.45|230.53|235.42|233.5|235.42|233.5|232.45|230.53|0
1649270440000|2022-04-06 18:40:40|235.19|233.27|234.96|233.04|235.19|233.27|234.96|233.04|0
1649270450000|2022-04-06 18:40:50|233.82|231.9|234.96|233.04|234.96|233.04|233.36|231.44|0
1649270460000|2022-04-06 18:41:00|234.27|232.35|234.05|232.13|234.27|232.35|234.05|232.13|0
1649270470000|2022-04-06 18:41:10|233.82|231.9|234.73|232.81|234.73|232.81|233.82|231.9|0
1649270480000|2022-04-06 18:41:20|235.19|233.27|234.96|233.04|235.19|233.27|234.5|232.58|0
1649270490000|2022-04-06 18:41:30|235.42|233.5|234.5|232.58|235.42|233.5|234.5|232.58|0
1649270500000|2022-04-06 18:41:40|234.96|233.04|233.36|231.44|234.96|233.04|233.36|231.44|0
1649270510000|2022-04-06 18:41:50|233.82|231.9|235.42|233.5|235.65|233.73|233.82|231.9|0
1649270520000|2022-04-06 18:42:00|233.82|231.9|234.96|233.04|234.96|233.04|233.82|231.9|0
1649270530000|2022-04-06 18:42:10|234.5|232.58|233.36|231.44|234.5|232.58|233.36|231.44|0
1649270540000|2022-04-06 18:42:20|233.59|231.67|234.04|232.12|234.04|232.12|233.13|231.21|0
1649270550000|2022-04-06 18:42:30|234.5|232.58|232.9|230.98|234.5|232.58|232.9|230.98|0
1649270560000|2022-04-06 18:42:40|231.07|229.15|230.04|228.12|231.3|229.38|230.04|228.12|0
1649270570000|2022-04-06 18:42:50|231.76|229.84|230.84|228.92|231.76|229.84|230.84|228.92|0
1649270580000|2022-04-06 18:43:00|229.93|228.01|230.16|228.24|230.16|228.24|229.7|227.78|0
1649270590000|2022-04-06 18:43:10|229.02|227.1|229.25|227.33|229.7|227.78|229.02|227.1|0
1649270600000|2022-04-06 18:43:20|229.48|227.56|229.93|228.01|229.93|228.01|229.48|227.56|0
1649270610000|2022-04-06 18:43:30|231.3|229.38|232.67|230.75|232.9|230.98|231.3|229.38|0
1649270620000|2022-04-06 18:43:40|232.9|230.98|232.67|230.75|233.36|231.44|232.44|230.52|0
1649270630000|2022-04-06 18:43:50|232.09|230.17|233.36|231.44|233.36|231.44|232.09|230.17|0
1649270640000|2022-04-06 18:44:00|232.67|230.75|233.81|231.89|233.81|231.89|232.67|230.75|0
1649270650000|2022-04-06 18:44:10|235.88|233.96|236.56|234.64|236.56|234.64|235.88|233.96|0
1649270660000|2022-04-06 18:44:20|237.48|235.56|237.02|235.1|238.51|236.59|237.02|235.1|0
1649270670000|2022-04-06 18:44:30|236.9|234.98|236.56|234.64|237.02|235.1|236.56|234.64|0
1649270680000|2022-04-06 18:44:40|236.44|234.52|235.42|233.5|236.44|234.52|234.96|233.04|0
1649270690000|2022-04-06 18:44:50|235.65|233.73|236.56|234.64|236.9|234.98|235.65|233.73|0
1649270700000|2022-04-06 18:45:00|235.19|233.27|236.56|234.64|237.02|235.1|235.19|233.27|0
1649270710000|2022-04-06 18:45:10|237.25|235.33|240.7|238.78|240.7|238.78|237.25|235.33|0
1649270720000|2022-04-06 18:45:20|240.01|238.09|239.09|237.17|240.01|238.09|239.09|237.17|0
1649270730000|2022-04-06 18:45:30|240.24|238.32|240.93|239.01|240.93|239.01|240.24|238.32|0
1649270740000|2022-04-06 18:45:40|240.24|238.32|241.16|239.24|241.16|239.24|240.24|238.32|0
1649270750000|2022-04-06 18:45:50|240.01|238.09|240.7|238.78|240.7|238.78|240.01|238.09|0
1649270760000|2022-04-06 18:46:00|240.24|238.32|239.78|237.86|240.24|238.32|238.97|237.05|0
1649270770000|2022-04-06 18:46:10|240.01|238.09|238.86|236.94|240.01|238.09|238.86|236.94|0
1649270780000|2022-04-06 18:46:20|238.17|236.25|236.1|234.18|238.17|236.25|236.1|234.18|0
1649270790000|2022-04-06 18:46:30|235.75|233.83|236.33|234.41|236.33|234.41|235.75|233.83|0
1649270800000|2022-04-06 18:46:40|235.87|233.95|236.1|234.18|236.56|234.64|235.87|233.95|0
1649270810000|2022-04-06 18:46:50|236.33|234.41|235.41|233.49|237.02|235.1|235.41|233.49|0
1649270820000|2022-04-06 18:47:00|236.56|234.64|236.33|234.41|236.56|234.64|235.64|233.72|0
1649270830000|2022-04-06 18:47:10|235.64|233.72|236.56|234.64|236.56|234.64|235.18|233.26|0
1649270840000|2022-04-06 18:47:20|237.02|235.1|235.64|233.72|237.02|235.1|235.64|233.72|0
1649270850000|2022-04-06 18:47:30|235.87|233.95|236.33|234.41|236.33|234.41|235.18|233.26|0
1649270860000|2022-04-06 18:47:40|235.41|233.49|235.64|233.72|235.64|233.72|235.41|233.49|0
1649270870000|2022-04-06 18:47:50|235.98|234.06|234.5|232.58|235.98|234.06|234.5|232.58|0
1649270880000|2022-04-06 18:48:00|234.95|233.03|233.81|231.89|234.95|233.03|233.81|231.89|0
1649270890000|2022-04-06 18:48:10|233.46|231.54|232.89|230.97|233.46|231.54|232.89|230.97|0
1649270900000|2022-04-06 18:48:20|233.35|231.43|236.33|234.41|236.33|234.41|233.35|231.43|0
1649270910000|2022-04-06 18:48:30|235.87|233.95|235.64|233.72|237.13|235.21|235.64|233.72|0
1649270920000|2022-04-06 18:48:40|235.41|233.49|236.33|234.41|236.79|234.87|235.41|233.49|0
1649270930000|2022-04-06 18:48:50|235.52|233.6|236.33|234.41|236.33|234.41|235.18|233.26|0
1649270940000|2022-04-06 18:49:00|237.48|235.56|236.1|234.18|237.48|235.56|236.1|234.18|0
1649270950000|2022-04-06 18:49:10|236.33|234.41|234.95|233.03|236.33|234.41|234.95|233.03|0
1649270960000|2022-04-06 18:49:20|235.18|233.26|233.81|231.89|235.18|233.26|233.81|231.89|0
1649270970000|2022-04-06 18:49:30|233.58|231.66|231.59|229.99|233.58|231.66|231.36|229.76|0
1649270980000|2022-04-06 18:49:40|231.36|229.76|232.05|230.45|232.05|230.45|231.13|229.53|0
1649270990000|2022-04-06 18:49:50|232.73|231.13|232.27|230.67|232.73|231.13|232.27|230.67|0
1649271000000|2022-04-06 18:50:00|234.79|233.19|234.56|232.96|236.17|234.57|234.56|232.96|0
1649271010000|2022-04-06 18:50:10|234.79|233.19|234.33|232.73|235.25|233.65|234.33|232.73|0
1649271020000|2022-04-06 18:50:20|235.02|233.42|235.71|234.11|235.71|234.11|235.02|233.42|0
1649271030000|2022-04-06 18:50:30|235.94|234.34|236.11|234.51|236.11|234.51|235.48|233.88|0
1649271040000|2022-04-06 18:50:40|234.74|233.14|234.28|232.68|234.74|233.14|234.05|232.45|0
1649271050000|2022-04-06 18:50:50|235.65|234.05|234.21|232.61|235.65|234.05|234.21|232.61|0
1649271060000|2022-04-06 18:51:00|235.12|233.52|236.27|234.67|236.27|234.67|234.89|233.29|0
1649271070000|2022-04-06 18:51:10|237.42|235.82|237.42|235.82|237.42|235.82|236.27|234.67|0
1649271080000|2022-04-06 18:51:20|237|235.4|237|235.4|237|235.4|236.77|235.17|0
1649271090000|2022-04-06 18:51:30|236.65|235.05|238.03|236.43|238.03|236.43|236.65|235.05|0
1649271100000|2022-04-06 18:51:40|238.15|236.55|237.46|235.86|238.95|237.35|237.46|235.86|0
1649271110000|2022-04-06 18:51:50|237.92|236.32|238.72|237.12|238.72|237.12|237.69|236.09|0
1649271120000|2022-04-06 18:52:00|238.49|236.89|237.92|236.32|239.07|237.47|237.92|236.32|0
1649271130000|2022-04-06 18:52:10|238.03|236.43|238.84|237.24|238.84|237.24|238.03|236.43|0
1649271140000|2022-04-06 18:52:20|237.92|236.32|237.23|235.63|237.92|236.32|237.23|235.63|0
1649271150000|2022-04-06 18:52:30|238.15|236.55|238.38|236.78|238.38|236.78|238.15|236.55|0
1649271160000|2022-04-06 18:52:40|238.15|236.55|238.15|236.55|238.15|236.55|237.69|236.09|0
1649271170000|2022-04-06 18:52:50|237.69|236.09|239.77|238.17|239.77|238.17|237.46|235.86|0
1649271180000|2022-04-06 18:53:00|240.23|238.63|239.77|238.17|240.23|238.63|238.61|237.01|0
1649271190000|2022-04-06 18:53:10|239.3|237.7|240.69|239.09|240.69|239.09|239.3|237.7|0
1649271200000|2022-04-06 18:53:20|240.46|238.86|239.77|238.17|240.46|238.86|239.3|237.7|0
1649271210000|2022-04-06 18:53:30|240.23|238.63|239.3|237.7|240.23|238.63|239.3|237.7|0
1649271220000|2022-04-06 18:53:40|239.07|237.47|237.92|236.32|239.07|237.47|237.92|236.32|0
1649271230000|2022-04-06 18:53:50|237.46|235.86|236.19|234.59|237.46|235.86|236.19|234.59|0
1649271240000|2022-04-06 18:54:00|236.77|235.17|237.23|235.63|237.34|235.74|236.77|235.17|0
1649271250000|2022-04-06 18:54:10|237.69|236.09|237.69|236.09|237.69|236.09|237.11|235.51|0
1649271260000|2022-04-06 18:54:20|237.57|235.97|239.64|238.04|239.64|238.04|237.57|235.97|0
1649271270000|2022-04-06 18:54:30|239.76|238.16|240.23|238.63|240.46|238.86|239.76|238.16|0
1649271280000|2022-04-06 18:54:40|242.31|240.71|242.77|241.17|242.77|241.17|242.08|240.48|0
1649271290000|2022-04-06 18:54:50|243.24|241.64|242.08|240.48|243.24|241.64|242.08|240.48|0
1649271300000|2022-04-06 18:55:00|242.77|241.17|243.24|241.64|243.24|241.64|241.85|240.25|0
1649271310000|2022-04-06 18:55:10|244.63|243.03|245.56|243.96|246.25|244.65|244.63|243.03|0
1649271320000|2022-04-06 18:55:20|246.02|244.42|245.32|243.72|246.49|244.89|245.32|243.72|0
1649271330000|2022-04-06 18:55:30|245.2|243.6|246.72|245.12|246.72|245.12|245.2|243.6|0
1649271340000|2022-04-06 18:55:40|247.18|245.58|247.65|246.05|247.65|246.05|246.95|245.35|0
1649271350000|2022-04-06 18:55:50|247.76|246.16|248.81|247.21|248.81|247.21|247.76|246.16|0
1649271360000|2022-04-06 18:56:00|249.28|247.68|247.88|246.28|249.28|247.68|247.65|246.05|0
1649271370000|2022-04-06 18:56:10|248.81|247.21|248.58|246.98|248.81|247.21|247.99|246.39|0
1649271380000|2022-04-06 18:56:20|247.88|246.28|247.18|245.58|247.88|246.28|246.95|245.35|0
1649271390000|2022-04-06 18:56:30|246.72|245.12|248.11|246.51|248.58|246.98|246.72|245.12|0
1649271400000|2022-04-06 18:56:40|247.65|246.05|246.72|245.12|247.65|246.05|246.72|245.12|0
1649271410000|2022-04-06 18:56:50|246.48|244.88|246.25|244.65|246.48|244.88|246.25|244.65|0
1649271420000|2022-04-06 18:57:00|245.55|243.95|245.79|244.19|246.02|244.42|245.55|243.95|0
1649271430000|2022-04-06 18:57:10|246.72|245.12|247.65|246.05|247.65|246.05|246.72|245.12|0
1649271440000|2022-04-06 18:57:20|248.11|246.51|247.88|246.28|248.11|246.51|247.88|246.28|0
1649271450000|2022-04-06 18:57:30|247.41|245.81|248.58|246.98|248.58|246.98|247.41|245.81|0
1649271460000|2022-04-06 18:57:40|247.65|246.05|249.05|247.45|249.05|247.45|247.65|246.05|0
1649271470000|2022-04-06 18:57:50|248.22|246.62|247.65|246.05|248.22|246.62|247.65|246.05|0
1649271480000|2022-04-06 18:58:00|247.41|245.81|247.88|246.28|248.35|246.75|246.72|245.12|0
1649271490000|2022-04-06 18:58:10|247.99|246.39|247.18|245.58|247.99|246.39|247.18|245.58|0
1649271500000|2022-04-06 18:58:20|247.41|245.81|247.29|245.69|247.88|246.28|247.29|245.69|0
1649271510000|2022-04-06 18:58:30|248.35|246.75|248.35|246.75|248.35|246.75|247.76|246.16|0
1649271520000|2022-04-06 18:58:40|249.04|247.44|249.74|248.14|249.98|248.38|249.04|247.44|0
1649271530000|2022-04-06 18:58:50|249.98|248.38|248.46|246.86|249.98|248.38|248.34|246.74|0
1649271540000|2022-04-06 18:59:00|249.04|247.44|249.28|247.68|249.28|247.68|248.58|246.98|0
1649271550000|2022-04-06 18:59:10|249.51|247.91|249.04|247.44|249.98|248.38|249.04|247.44|0
1649271560000|2022-04-06 18:59:20|249.28|247.68|249.98|248.38|250.21|248.61|248.69|247.09|0
1649271570000|2022-04-06 18:59:30|249.74|248.14|248.58|246.98|249.74|248.14|248.58|246.98|0
1649271580000|2022-04-06 18:59:40|248.81|247.21|249.28|247.68|249.74|248.14|248.81|247.21|0
1649271590000|2022-04-06 18:59:50|249.04|247.44|249.98|248.38|249.98|248.38|249.04|247.44|0
1649271600000|2022-04-06 19:00:00|250.44|248.84|251.84|250.24|251.84|250.24|250.44|248.84|0
1649271610000|2022-04-06 19:00:10|252.31|250.71|253.25|251.65|253.25|251.65|251.84|250.24|0
1649271620000|2022-04-06 19:00:20|252.54|250.94|253.01|251.41|253.01|251.41|252.31|250.71|0
1649271630000|2022-04-06 19:00:30|254.18|252.58|254.65|253.05|254.65|253.05|253.95|252.35|0
1649271640000|2022-04-06 19:00:40|254.88|253.28|254.42|252.82|254.88|253.28|254.42|252.82|0
1649271650000|2022-04-06 19:00:50|255.12|253.52|255.12|253.52|255.82|254.22|255.12|253.52|0
1649271660000|2022-04-06 19:01:00|255.82|254.22|254.42|252.82|255.82|254.22|254.42|252.82|0
1649271670000|2022-04-06 19:01:10|253.95|252.35|253.25|251.65|253.95|252.35|252.54|250.94|0
1649271680000|2022-04-06 19:01:20|252.31|250.71|251.95|250.35|252.31|250.71|251.84|250.24|0
1649271690000|2022-04-06 19:01:30|252.31|250.71|253.24|251.64|253.24|251.64|252.08|250.48|0
1649271700000|2022-04-06 19:01:40|253.01|251.41|252.42|250.82|253.01|251.41|251.84|250.24|0
1649271710000|2022-04-06 19:01:50|253.01|251.41|253.12|251.52|253.24|251.64|253.01|251.41|0
1649271720000|2022-04-06 19:02:00|253.48|251.88|253.95|252.35|253.95|252.35|253.48|251.88|0
1649271730000|2022-04-06 19:02:10|254.65|253.05|256.64|255.04|256.64|255.04|254.65|253.05|0
1649271740000|2022-04-06 19:02:20|256.87|255.27|257.23|255.63|257.23|255.63|256.87|255.27|0
1649271750000|2022-04-06 19:02:30|256.99|255.39|257.7|256.1|257.7|256.1|256.99|255.39|0
1649271760000|2022-04-06 19:02:40|256.76|255.16|258.64|257.04|258.64|257.04|256.76|255.16|0
1649271770000|2022-04-06 19:02:50|258.4|256.8|257.46|255.86|258.4|256.8|257.46|255.86|0
1649271780000|2022-04-06 19:03:00|256.76|255.16|258.17|256.57|258.17|256.57|256.76|255.16|0
1649271790000|2022-04-06 19:03:10|257.46|255.86|257.46|255.86|257.46|255.86|256.76|255.16|0
1649271800000|2022-04-06 19:03:20|257.7|256.1|258.09|256.49|258.09|256.49|257.56|255.96|0
1649271810000|2022-04-06 19:03:30|258.56|256.96|258.32|256.72|258.79|257.19|258.32|256.72|0
1649271820000|2022-04-06 19:03:40|258.09|256.49|257.15|255.55|258.09|256.49|257.15|255.55|0
1649271830000|2022-04-06 19:03:50|255.85|254.25|256.91|255.31|256.91|255.31|255.85|254.25|0
1649271840000|2022-04-06 19:04:00|256.68|255.08|257.62|256.02|257.62|256.02|256.68|255.08|0
1649271850000|2022-04-06 19:04:10|257.85|256.25|257.38|255.78|258.32|256.72|256.91|255.31|0
1649271860000|2022-04-06 19:04:20|256.91|255.31|256.44|254.84|256.91|255.31|256.21|254.61|0
1649271870000|2022-04-06 19:04:30|256.91|255.31|256.21|254.61|256.91|255.31|256.21|254.61|0
1649271880000|2022-04-06 19:04:40|255.74|254.14|256.21|254.61|256.21|254.61|255.74|254.14|0
1649271890000|2022-04-06 19:04:50|256.91|255.31|256.21|254.61|257.15|255.55|256.21|254.61|0
1649271900000|2022-04-06 19:05:00|255.62|254.02|254.91|253.31|255.62|254.02|254.91|253.31|0
1649271910000|2022-04-06 19:05:10|254.1|252.5|253.63|252.03|254.1|252.5|253.63|252.03|0
1649271920000|2022-04-06 19:05:20|253.97|252.37|251.52|249.92|253.97|252.37|251.52|249.92|0
1649271930000|2022-04-06 19:05:30|251.05|249.45|251.29|249.69|251.29|249.69|249.89|248.29|0
1649271940000|2022-04-06 19:05:40|250.59|248.99|250.82|249.22|250.82|249.22|250.35|248.75|0
1649271950000|2022-04-06 19:05:50|250.59|248.99|248.02|246.42|250.59|248.99|248.02|246.42|0
1649271960000|2022-04-06 19:06:00|248.72|247.12|248.25|246.65|248.72|247.12|248.02|246.42|0
1649271970000|2022-04-06 19:06:10|248.72|247.12|247.66|246.06|248.95|247.35|247.66|246.06|0
1649271980000|2022-04-06 19:06:20|248.25|246.65|248.02|246.42|248.36|246.76|247.55|245.95|0
1649271990000|2022-04-06 19:06:30|248.48|246.88|247.79|246.19|248.48|246.88|247.79|246.19|0
1649272000000|2022-04-06 19:06:40|247.55|245.95|246.15|244.55|247.55|245.95|246.15|244.55|0
1649272010000|2022-04-06 19:06:50|245.92|244.32|246.62|245.02|246.62|245.02|245.57|243.97|0
1649272020000|2022-04-06 19:07:00|245.92|244.32|247.55|245.95|247.55|245.95|245.92|244.32|0
1649272030000|2022-04-06 19:07:10|247.78|246.18|246.39|244.79|247.78|246.18|246.39|244.79|0
1649272040000|2022-04-06 19:07:20|246.62|245.02|247.32|245.72|247.32|245.72|246.62|245.02|0
1649272050000|2022-04-06 19:07:30|247.55|245.95|246.62|245.02|247.55|245.95|246.15|244.55|0
1649272060000|2022-04-06 19:07:40|246.27|244.67|245.69|244.09|246.27|244.67|244.76|243.16|0
1649272070000|2022-04-06 19:07:50|245.46|243.86|245.46|243.86|245.69|244.09|245.33|243.73|0
1649272080000|2022-04-06 19:08:00|245.22|243.62|243.83|242.23|245.46|243.86|243.83|242.23|0
1649272090000|2022-04-06 19:08:10|244.29|242.69|244.99|243.39|244.99|243.39|244.29|242.69|0
1649272100000|2022-04-06 19:08:20|243.83|242.23|244.87|243.27|244.99|243.39|243.83|242.23|0
1649272110000|2022-04-06 19:08:30|244.76|243.16|246.85|245.25|246.85|245.25|244.53|242.93|0
1649272120000|2022-04-06 19:08:40|247.78|246.18|246.85|245.25|247.78|246.18|246.85|245.25|0
1649272130000|2022-04-06 19:08:50|245.69|244.09|247.78|246.18|247.78|246.18|245.69|244.09|0
1649272140000|2022-04-06 19:09:00|247.08|245.48|247.32|245.72|247.32|245.72|246.85|245.25|0
1649272150000|2022-04-06 19:09:10|247.2|245.6|246.15|244.55|247.32|245.72|246.15|244.55|0
1649272160000|2022-04-06 19:09:20|246.26|244.66|246.15|244.55|246.62|245.02|246.15|244.55|0
1649272170000|2022-04-06 19:09:30|245.92|244.32|248.02|246.42|248.02|246.42|245.92|244.32|0
1649272180000|2022-04-06 19:09:40|247.43|245.83|247.32|245.72|247.43|245.83|247.32|245.72|0
1649272190000|2022-04-06 19:09:50|247.43|245.83|246.38|244.78|247.43|245.83|246.15|244.55|0
1649272200000|2022-04-06 19:10:00|248.01|246.41|248.25|246.65|248.25|246.65|248.01|246.41|0
1649272210000|2022-04-06 19:10:10|252.22|250.62|251.05|249.45|252.22|250.62|251.05|249.45|0
1649272220000|2022-04-06 19:10:20|250.82|249.22|251.16|249.56|251.16|249.56|250.58|248.98|0
1649272230000|2022-04-06 19:10:30|252.33|250.73|251.28|249.68|252.33|250.73|250.82|249.22|0
1649272240000|2022-04-06 19:10:40|251.75|250.15|251.05|249.45|251.75|250.15|250.81|249.21|0
1649272250000|2022-04-06 19:10:50|251.28|249.68|250.81|249.21|251.28|249.68|250.58|248.98|0
1649272260000|2022-04-06 19:11:00|249.65|248.05|249.88|248.28|251.05|249.45|249.41|247.81|0
1649272270000|2022-04-06 19:11:10|249.41|247.81|249.65|248.05|249.65|248.05|249.41|247.81|0
1649272280000|2022-04-06 19:11:20|248.01|246.41|247.89|246.29|248.01|246.41|247.55|245.95|0
1649272290000|2022-04-06 19:11:30|247.78|246.18|248.01|246.41|248.82|247.22|247.78|246.18|0
1649272300000|2022-04-06 19:11:40|247.78|246.18|247.55|245.95|247.78|246.18|247.31|245.71|0
1649272310000|2022-04-06 19:11:50|247.31|245.71|248.01|246.41|248.01|246.41|247.31|245.71|0
1649272320000|2022-04-06 19:12:00|246.38|244.78|245.92|244.32|246.62|245.02|245.92|244.32|0
1649272330000|2022-04-06 19:12:10|247.78|246.18|246.49|244.89|248.01|246.41|246.38|244.78|0
1649272340000|2022-04-06 19:12:20|247.31|245.71|246.38|244.78|247.31|245.71|246.38|244.78|0
1649272350000|2022-04-06 19:12:30|246.15|244.55|247.78|246.18|247.78|246.18|246.15|244.55|0
1649272360000|2022-04-06 19:12:40|247.31|245.71|248.01|246.41|248.01|246.41|247.08|245.48|0
1649272370000|2022-04-06 19:12:50|247.55|245.95|248.01|246.41|248.01|246.41|247.19|245.59|0
1649272380000|2022-04-06 19:13:00|247.78|246.18|246.85|245.25|247.78|246.18|246.85|245.25|0
1649272390000|2022-04-06 19:13:10|247.78|246.18|246.85|245.25|247.78|246.18|246.61|245.01|0
1649272400000|2022-04-06 19:13:20|247.08|245.48|245.68|244.08|247.31|245.71|245.68|244.08|0
1649272410000|2022-04-06 19:13:30|245.45|243.85|244.98|243.38|245.45|243.85|244.98|243.38|0
1649272420000|2022-04-06 19:13:40|245.1|243.5|245.1|243.5|245.45|243.85|245.1|243.5|0
1649272430000|2022-04-06 19:13:50|245.68|244.08|247.42|245.82|247.42|245.82|245.68|244.08|0
1649272440000|2022-04-06 19:14:00|247.08|245.48|247.78|246.18|248.01|246.41|247.08|245.48|0
1649272450000|2022-04-06 19:14:10|248.24|246.64|248.59|246.99|248.59|246.99|248.01|246.41|0
1649272460000|2022-04-06 19:14:20|248.71|247.11|248.48|246.88|248.94|247.34|248.48|246.88|0
1649272470000|2022-04-06 19:14:30|248.94|247.34|249.18|247.58|249.18|247.58|248.71|247.11|0
1649272480000|2022-04-06 19:14:40|250.11|248.51|250.11|248.51|250.11|248.51|249.88|248.28|0
1649272490000|2022-04-06 19:14:50|249.88|248.28|249.41|247.81|249.88|248.28|248.48|246.88|0
1649272500000|2022-04-06 19:15:00|249.52|247.92|249.05|247.45|249.52|247.92|248.48|246.88|0
1649272510000|2022-04-06 19:15:10|248.59|246.99|251.04|249.44|251.04|249.44|248.59|246.99|0
1649272520000|2022-04-06 19:15:20|251.98|250.38|253.38|251.78|253.38|251.78|251.98|250.38|0
1649272530000|2022-04-06 19:15:30|252.92|251.32|252.21|250.61|252.92|251.32|252.21|250.61|0
1649272540000|2022-04-06 19:15:40|251.98|250.38|252.68|251.08|252.68|251.08|251.98|250.38|0
1649272550000|2022-04-06 19:15:50|252.45|250.85|252.56|250.96|252.68|251.08|252.45|250.85|0
1649272560000|2022-04-06 19:16:00|251.98|250.38|252.91|251.31|252.91|251.31|251.51|249.91|0
1649272570000|2022-04-06 19:16:10|252.21|250.61|250.11|248.51|252.21|250.61|250.11|248.51|0
1649272580000|2022-04-06 19:16:20|249.41|247.81|249.88|248.28|250.11|248.51|249.41|247.81|0
1649272590000|2022-04-06 19:16:30|250.11|248.51|250.58|248.98|250.81|249.21|250.11|248.51|0
1649272600000|2022-04-06 19:16:40|250.81|249.21|249.64|248.04|250.81|249.21|249.64|248.04|0
1649272610000|2022-04-06 19:16:50|249.87|248.27|247.77|246.17|249.87|248.27|247.77|246.17|0
1649272620000|2022-04-06 19:17:00|247.54|245.94|246.14|244.54|247.54|245.94|246.14|244.54|0
1649272630000|2022-04-06 19:17:10|246.38|244.78|247.77|246.17|247.77|246.17|246.38|244.78|0
1649272640000|2022-04-06 19:17:20|247.31|245.71|246.84|245.24|247.31|245.71|246.38|244.78|0
1649272650000|2022-04-06 19:17:30|247.54|245.94|246.61|245.01|247.54|245.94|246.61|245.01|0
1649272660000|2022-04-06 19:17:40|246.38|244.78|246.38|244.78|246.61|245.01|246.14|244.54|0
1649272670000|2022-04-06 19:17:50|245.45|243.85|244.05|242.45|245.45|243.85|244.05|242.45|0
1649272680000|2022-04-06 19:18:00|243.12|241.52|244.52|242.92|244.52|242.92|243.12|241.52|0
1649272690000|2022-04-06 19:18:10|244.98|243.38|244.52|242.92|245.45|243.85|244.28|242.68|0
1649272700000|2022-04-06 19:18:20|245.21|243.61|244.05|242.45|245.21|243.61|244.05|242.45|0
1649272710000|2022-04-06 19:18:30|244.75|243.15|244.05|242.45|244.98|243.38|244.05|242.45|0
1649272720000|2022-04-06 19:18:40|244.28|242.68|247.31|245.71|247.31|245.71|244.05|242.45|0
1649272730000|2022-04-06 19:18:50|246.38|244.78|246.84|245.24|246.84|245.24|246.38|244.78|0
1649272740000|2022-04-06 19:19:00|247.77|246.17|246.84|245.24|247.77|246.17|246.84|245.24|0
1649272750000|2022-04-06 19:19:10|246.38|244.78|245.68|244.08|246.49|244.89|245.68|244.08|0
1649272760000|2022-04-06 19:19:20|245.21|243.61|244.51|242.91|245.21|243.61|244.28|242.68|0
1649272770000|2022-04-06 19:19:30|244.05|242.45|242.89|241.29|244.05|242.45|242.89|241.29|0
1649272780000|2022-04-06 19:19:40|243.58|241.98|242.89|241.29|243.58|241.98|242.66|241.06|0
1649272790000|2022-04-06 19:19:50|243.58|241.98|242.89|241.29|243.58|241.98|242.89|241.29|0
1649272800000|2022-04-06 19:20:00|242.19|240.59|243.35|241.75|243.35|241.75|242.19|240.59|0
1649272810000|2022-04-06 19:20:10|242.66|241.06|241.96|240.36|242.66|241.06|241.5|239.9|0
1649272820000|2022-04-06 19:20:20|241.5|239.9|239.18|237.58|241.5|239.9|238.95|237.35|0
1649272830000|2022-04-06 19:20:30|238.95|237.35|238.95|237.35|239.41|237.81|238.95|237.35|0
1649272840000|2022-04-06 19:20:40|239.18|237.58|239.88|238.28|240.11|238.51|239.18|237.58|0
1649272850000|2022-04-06 19:20:50|240.57|238.97|239.64|238.04|240.57|238.97|239.64|238.04|0
1649272860000|2022-04-06 19:21:00|237.56|235.96|236.87|235.27|237.79|236.19|236.87|235.27|0
1649272870000|2022-04-06 19:21:10|236.64|235.04|237.1|235.5|237.1|235.5|236.64|235.04|0
1649272880000|2022-04-06 19:21:20|237.33|235.73|236.87|235.27|237.33|235.73|236.64|235.04|0
1649272890000|2022-04-06 19:21:30|236.41|234.81|237.56|235.96|237.56|235.96|236.41|234.81|0
1649272900000|2022-04-06 19:21:40|237.1|235.5|237.33|235.73|237.56|235.96|237.1|235.5|0
1649272910000|2022-04-06 19:21:50|237.56|235.96|238.49|236.89|238.49|236.89|237.33|235.73|0
1649272920000|2022-04-06 19:22:00|238.26|236.66|237.33|235.73|238.26|236.66|237.33|235.73|0
1649272930000|2022-04-06 19:22:10|236.87|235.27|235.76|234.16|236.87|235.27|235.3|233.7|0
1649272940000|2022-04-06 19:22:20|236.5|234.9|236.96|235.36|236.96|235.36|236.5|234.9|0
1649272950000|2022-04-06 19:22:30|237.54|235.94|238.12|236.52|238.12|236.52|237.2|235.6|0
1649272960000|2022-04-06 19:22:40|237.89|236.29|236.27|234.67|238.12|236.52|236.27|234.67|0
1649272970000|2022-04-06 19:22:50|236.73|235.13|237.43|235.83|237.43|235.83|236.73|235.13|0
1649272980000|2022-04-06 19:23:00|236.73|235.13|235.35|233.75|236.73|235.13|235.35|233.75|0
1649272990000|2022-04-06 19:23:10|235.12|233.52|234.66|233.06|235.12|233.52|234.43|232.83|0
1649273000000|2022-04-06 19:23:20|234.43|232.83|234.66|233.06|234.66|233.06|234.43|232.83|0
1649273010000|2022-04-06 19:23:30|234.43|232.83|234.89|233.29|235.12|233.52|234.43|232.83|0
1649273020000|2022-04-06 19:23:40|234.66|233.06|234.66|233.06|234.66|233.06|234.66|233.06|0
1649273030000|2022-04-06 19:23:50|234.89|233.29|235.12|233.52|235.12|233.52|234.66|233.06|0
1649273040000|2022-04-06 19:24:00|234.2|232.6|235.58|233.98|235.58|233.98|234.2|232.6|0
1649273050000|2022-04-06 19:24:10|235.46|233.86|235.12|233.52|235.58|233.98|235.12|233.52|0
1649273060000|2022-04-06 19:24:20|235.58|233.98|235.12|233.52|235.58|233.98|235.12|233.52|0
1649273070000|2022-04-06 19:24:30|234.66|233.06|235.12|233.52|235.12|233.52|234.66|233.06|0
1649273080000|2022-04-06 19:24:40|235.81|234.21|235.12|233.52|235.81|234.21|235.12|233.52|0
1649273090000|2022-04-06 19:24:50|234.66|233.06|234.54|232.94|234.66|233.06|233.97|232.37|0
1649273100000|2022-04-06 19:25:00|234.89|233.29|234.66|233.06|234.89|233.29|234.2|232.6|0
1649273110000|2022-04-06 19:25:10|234.89|233.29|235.81|234.21|235.81|234.21|234.89|233.29|0
1649273120000|2022-04-06 19:25:20|234.66|233.06|233.74|232.14|234.66|233.06|233.74|232.14|0
1649273130000|2022-04-06 19:25:30|233.97|232.37|231.67|230.07|233.97|232.37|230.76|229.16|0
1649273140000|2022-04-06 19:25:40|231.9|230.3|233.28|231.68|233.28|231.68|231.9|230.3|0
1649273150000|2022-04-06 19:25:50|232.82|231.22|232.59|230.99|232.82|231.22|232.24|230.64|0
1649273160000|2022-04-06 19:26:00|232.82|231.22|233.28|231.68|233.28|231.68|232.59|230.99|0
1649273170000|2022-04-06 19:26:10|233.51|231.91|233.39|231.79|233.51|231.91|233.16|231.56|0
1649273180000|2022-04-06 19:26:20|233.05|231.45|232.82|231.22|233.51|231.91|232.82|231.22|0
1649273190000|2022-04-06 19:26:30|233.97|232.37|232.36|230.76|233.97|232.37|232.36|230.76|0
1649273200000|2022-04-06 19:26:40|232.13|230.53|230.99|229.39|232.13|230.53|230.99|229.39|0
1649273210000|2022-04-06 19:26:50|230.53|228.93|231.21|229.61|231.21|229.61|230.3|228.7|0
1649273220000|2022-04-06 19:27:00|231.44|229.84|230.76|229.16|231.44|229.84|230.76|229.16|0
1649273230000|2022-04-06 19:27:10|230.53|228.93|229.84|228.24|230.53|228.93|229.15|227.55|0
1649273240000|2022-04-06 19:27:20|230.07|228.47|228.7|227.1|230.07|228.47|228.47|226.87|0
1649273250000|2022-04-06 19:27:30|228.47|226.87|229.84|228.24|229.84|228.24|228.47|226.87|0
1649273260000|2022-04-06 19:27:40|229.38|227.78|229.38|227.78|229.84|228.24|229.38|227.78|0
1649273270000|2022-04-06 19:27:50|230.07|228.47|229.15|227.55|230.07|228.47|229.15|227.55|0
1649273280000|2022-04-06 19:28:00|228.47|226.87|228.92|227.32|228.92|227.32|228.47|226.87|0
1649273290000|2022-04-06 19:28:10|228.7|227.1|229.26|227.66|229.61|228.01|228.47|226.87|0
1649273300000|2022-04-06 19:28:20|229.49|227.89|228.47|226.87|229.49|227.89|228.47|226.87|0
1649273310000|2022-04-06 19:28:30|228.92|227.32|228.24|226.64|228.92|227.32|228.24|226.64|0
1649273320000|2022-04-06 19:28:40|228.35|226.75|228.47|226.87|228.47|226.87|228.24|226.64|0
1649273330000|2022-04-06 19:28:50|228.24|226.64|229.15|227.55|229.15|227.55|228.24|226.64|0
1649273340000|2022-04-06 19:29:00|229.38|227.78|228.7|227.1|229.38|227.78|228.7|227.1|0
1649273350000|2022-04-06 19:29:10|228.47|226.87|228.01|226.41|228.7|227.1|228.01|226.41|0
1649273360000|2022-04-06 19:29:20|228.24|226.64|228.47|226.87|228.47|226.87|228.24|226.64|0
1649273370000|2022-04-06 19:29:30|229.15|227.55|229.38|227.78|229.61|228.01|229.15|227.55|0
1649273380000|2022-04-06 19:29:40|229.61|228.01|229.38|227.78|230.07|228.47|229.38|227.78|0
1649273390000|2022-04-06 19:29:50|228.69|227.09|228.69|227.09|228.69|227.09|228.24|226.64|0
1649273400000|2022-04-06 19:30:00|228.24|226.64|228.12|226.52|228.24|226.64|227.32|225.72|0
1649273410000|2022-04-06 19:30:10|228.24|226.64|228.01|226.41|228.47|226.87|228.01|226.41|0
1649273420000|2022-04-06 19:30:20|227.32|225.72|228.01|226.41|228.01|226.41|227.32|225.72|0
1649273430000|2022-04-06 19:30:30|227.55|225.95|228.69|227.09|228.69|227.09|227.55|225.95|0
1649273440000|2022-04-06 19:30:40|228.92|227.32|229.15|227.55|229.15|227.55|228.46|226.86|0
1649273450000|2022-04-06 19:30:50|230.07|228.47|230.29|228.69|230.75|229.15|230.07|228.47|0
1649273460000|2022-04-06 19:31:00|230.52|228.92|230.06|228.46|231.21|229.61|230.06|228.46|0
1649273470000|2022-04-06 19:31:10|229.61|228.01|230.98|229.38|230.98|229.38|229.61|228.01|0
1649273480000|2022-04-06 19:31:20|231.21|229.61|230.29|228.69|231.21|229.61|230.29|228.69|0
1649273490000|2022-04-06 19:31:30|230.98|229.38|230.29|228.69|230.98|229.38|230.29|228.69|0
1649273500000|2022-04-06 19:31:40|231.44|229.84|230.75|229.15|231.78|230.18|230.75|229.15|0
1649273510000|2022-04-06 19:31:50|230.98|229.38|231.9|230.3|232.13|230.53|230.98|229.38|0
1649273520000|2022-04-06 19:32:00|231.44|229.84|232.35|230.75|232.36|230.76|231.44|229.84|0
1649273530000|2022-04-06 19:32:10|233.27|231.67|232.81|231.21|233.27|231.67|232.35|230.75|0
1649273540000|2022-04-06 19:32:20|232.58|230.98|231.21|229.61|232.58|230.98|231.21|229.61|0
1649273550000|2022-04-06 19:32:30|231.09|229.49|230.52|228.92|231.21|229.61|230.52|228.92|0
1649273560000|2022-04-06 19:32:40|230.29|228.69|230.06|228.46|230.29|228.69|230.06|228.46|0
1649273570000|2022-04-06 19:32:50|229.83|228.23|228.46|226.86|229.83|228.23|228.46|226.86|0
1649273580000|2022-04-06 19:33:00|226.64|225.04|227.78|226.18|227.78|226.18|226.41|224.81|0
1649273590000|2022-04-06 19:33:10|227.09|225.49|227.09|225.49|227.09|225.49|227.09|225.49|0
1649273600000|2022-04-06 19:33:20|228.01|226.41|228|226.4|228.23|226.63|228|226.4|0
1649273610000|2022-04-06 19:33:30|228.46|226.86|228.23|226.63|228.46|226.86|228|226.4|0
1649273620000|2022-04-06 19:33:40|229.38|227.78|228.46|226.86|229.6|228|228.46|226.86|0
1649273630000|2022-04-06 19:33:50|228.69|227.09|229.03|227.43|229.03|227.43|228.46|226.86|0
1649273640000|2022-04-06 19:34:00|228.46|226.86|227.55|225.95|228.46|226.86|227.55|225.95|0
1649273650000|2022-04-06 19:34:10|225.95|224.35|226.86|225.26|226.86|225.26|225.95|224.35|0
1649273660000|2022-04-06 19:34:20|226.64|225.04|225.72|224.12|226.64|225.04|225.72|224.12|0
1649273670000|2022-04-06 19:34:30|225.61|224.01|225.5|223.9|225.72|224.12|225.5|223.9|0
1649273680000|2022-04-06 19:34:40|226.63|225.03|225.95|224.35|226.63|225.03|225.95|224.35|0
1649273690000|2022-04-06 19:34:50|225.72|224.12|227.32|225.72|227.32|225.72|225.5|223.9|0
1649273700000|2022-04-06 19:35:00|227.55|225.95|227.2|225.6|227.55|225.95|227.2|225.6|0
1649273710000|2022-04-06 19:35:10|226.63|225.03|225.95|224.35|226.63|225.03|225.95|224.35|0
1649273720000|2022-04-06 19:35:20|226.63|225.03|227.77|226.17|227.77|226.17|226.63|225.03|0
1649273730000|2022-04-06 19:35:30|227.32|225.72|226.63|225.03|227.32|225.72|226.63|225.03|0
1649273740000|2022-04-06 19:35:40|227.32|225.72|226.86|225.26|227.32|225.72|226.41|224.81|0
1649273750000|2022-04-06 19:35:50|226.63|225.03|227.77|226.17|227.77|226.17|226.63|225.03|0
1649273760000|2022-04-06 19:36:00|227.55|225.95|228.23|226.63|228.23|226.63|227.55|225.95|0
1649273770000|2022-04-06 19:36:10|229.14|227.54|229.14|227.54|229.14|227.54|228.92|227.32|0
1649273780000|2022-04-06 19:36:20|229.37|227.77|229.14|227.54|229.6|228|228.92|227.32|0
1649273790000|2022-04-06 19:36:30|228.46|226.86|228.23|226.63|228.46|226.86|227.32|225.72|0
1649273800000|2022-04-06 19:36:40|227.77|226.17|228.91|227.31|228.91|227.31|227.77|226.17|0
1649273810000|2022-04-06 19:36:50|229.14|227.54|228.91|227.31|229.37|227.77|228.91|227.31|0
1649273820000|2022-04-06 19:37:00|228.8|227.2|232.12|230.52|232.12|230.52|228.8|227.2|0
1649273830000|2022-04-06 19:37:10|232.58|230.98|232.81|231.21|233.15|231.55|232.58|230.98|0
1649273840000|2022-04-06 19:37:20|233.04|231.44|231.89|230.29|233.27|231.67|231.89|230.29|0
1649273850000|2022-04-06 19:37:30|232.12|230.52|232.58|230.98|232.58|230.98|231.43|229.83|0
1649273860000|2022-04-06 19:37:40|232.23|230.63|235.11|233.51|235.11|233.51|232.23|230.63|0
1649273870000|2022-04-06 19:37:50|236.49|234.89|235.8|234.2|236.49|234.89|235.57|233.97|0
1649273880000|2022-04-06 19:38:00|235.11|233.51|235.45|233.85|235.8|234.2|235.11|233.51|0
1649273890000|2022-04-06 19:38:10|236.03|234.43|236.49|234.89|236.49|234.89|235.34|233.74|0
1649273900000|2022-04-06 19:38:20|236.37|234.77|236.72|235.12|236.72|235.12|236.37|234.77|0
1649273910000|2022-04-06 19:38:30|237.41|235.81|237.87|236.27|237.87|236.27|237.41|235.81|0
1649273920000|2022-04-06 19:38:40|237.64|236.04|237.87|236.27|237.87|236.27|237.64|236.04|0
1649273930000|2022-04-06 19:38:50|237.64|236.04|236.72|235.12|237.64|236.04|236.26|234.66|0
1649273940000|2022-04-06 19:39:00|236.95|235.35|238.1|236.5|238.1|236.5|236.72|235.12|0
1649273950000|2022-04-06 19:39:10|238.56|236.96|236.72|235.12|238.56|236.96|236.72|235.12|0
1649273960000|2022-04-06 19:39:20|236.95|235.35|237.41|235.81|237.64|236.04|236.95|235.35|0
1649273970000|2022-04-06 19:39:30|238.1|236.5|238.1|236.5|238.1|236.5|237.18|235.58|0
1649273980000|2022-04-06 19:39:40|237.75|236.15|236.95|235.35|237.75|236.15|236.95|235.35|0
1649273990000|2022-04-06 19:39:50|237.18|235.58|238.33|236.73|238.33|236.73|237.18|235.58|0
1649274000000|2022-04-06 19:40:00|237.41|235.81|237.98|236.38|238.1|236.5|237.18|235.58|0
1649274010000|2022-04-06 19:40:10|237.41|235.81|237.41|235.81|238.1|236.5|237.41|235.81|0
1649274020000|2022-04-06 19:40:20|237.87|236.27|238.33|236.73|238.56|236.96|237.87|236.27|0
1649274030000|2022-04-06 19:40:30|238.56|236.96|238.1|236.5|238.56|236.96|238.1|236.5|0
1649274040000|2022-04-06 19:40:40|237.64|236.04|238.1|236.5|238.1|236.5|236.94|235.34|0
1649274050000|2022-04-06 19:40:50|238.56|236.96|239.02|237.42|239.25|237.65|238.56|236.96|0
1649274060000|2022-04-06 19:41:00|238.33|236.73|238.79|237.19|239.02|237.42|238.33|236.73|0
1649274070000|2022-04-06 19:41:10|238.67|237.07|238.1|236.5|238.67|237.07|238.1|236.5|0
1649274080000|2022-04-06 19:41:20|238.33|236.73|237.52|235.92|238.33|236.73|237.52|235.92|0
1649274090000|2022-04-06 19:41:30|236.71|235.11|235.1|233.5|236.71|235.11|235.1|233.5|0
1649274100000|2022-04-06 19:41:40|234.87|233.27|235.1|233.5|235.33|233.73|234.64|233.04|0
1649274110000|2022-04-06 19:41:50|234.87|233.27|234.18|232.58|234.87|233.27|233.95|232.35|0
1649274120000|2022-04-06 19:42:00|233.72|232.12|235.33|233.73|235.33|233.73|233.72|232.12|0
1649274130000|2022-04-06 19:42:10|235.1|233.5|235.33|233.73|235.33|233.73|235.1|233.5|0
1649274140000|2022-04-06 19:42:20|235.56|233.96|233.83|232.23|235.56|233.96|233.72|232.12|0
1649274150000|2022-04-06 19:42:30|233.95|232.35|235.79|234.19|235.79|234.19|233.95|232.35|0
1649274160000|2022-04-06 19:42:40|235.56|233.96|235.79|234.19|235.79|234.19|235.56|233.96|0
1649274170000|2022-04-06 19:42:50|235.33|233.73|236.02|234.42|236.02|234.42|235.33|233.73|0
1649274180000|2022-04-06 19:43:00|236.48|234.88|236.02|234.42|236.48|234.88|236.02|234.42|0
1649274190000|2022-04-06 19:43:10|236.71|235.11|236.25|234.65|236.71|235.11|236.25|234.65|0
1649274200000|2022-04-06 19:43:20|236.48|234.88|236.02|234.42|236.71|235.11|236.02|234.42|0
1649274210000|2022-04-06 19:43:30|236.71|235.11|236.02|234.42|236.71|235.11|236.02|234.42|0
1649274220000|2022-04-06 19:43:40|235.56|233.96|236.25|234.65|236.25|234.65|234.64|233.04|0
1649274230000|2022-04-06 19:43:50|236.71|235.11|236.71|235.11|236.71|235.11|236.48|234.88|0
1649274240000|2022-04-06 19:44:00|236.48|234.88|237.4|235.8|237.4|235.8|236.48|234.88|0
1649274250000|2022-04-06 19:44:10|238.79|237.19|239.02|237.42|239.48|237.88|238.79|237.19|0
1649274260000|2022-04-06 19:44:20|239.48|237.88|238.56|236.96|239.48|237.88|238.32|236.72|0
1649274270000|2022-04-06 19:44:30|239.02|237.42|239.48|237.88|240.17|238.57|239.02|237.42|0
1649274280000|2022-04-06 19:44:40|239.94|238.34|239.71|238.11|239.94|238.34|239.71|238.11|0
1649274290000|2022-04-06 19:44:50|240.4|238.8|238.79|237.19|240.4|238.8|238.79|237.19|0
1649274300000|2022-04-06 19:45:00|236.94|235.34|238.79|237.19|238.79|237.19|236.94|235.34|0
1649274310000|2022-04-06 19:45:10|238.55|236.95|239.94|238.34|239.94|238.34|238.55|236.95|0
1649274320000|2022-04-06 19:45:20|239.25|237.65|239.25|237.65|239.25|237.65|238.09|236.49|0
1649274330000|2022-04-06 19:45:30|238.79|237.19|239.02|237.42|239.48|237.88|238.79|237.19|0
1649274340000|2022-04-06 19:45:40|238.32|236.72|238.74|237.14|238.74|237.14|238.28|236.68|0
1649274350000|2022-04-06 19:45:50|238.97|237.37|238.51|236.91|239.2|237.6|238.51|236.91|0
1649274360000|2022-04-06 19:46:00|238.74|237.14|239.67|238.07|239.67|238.07|238.74|237.14|0
1649274370000|2022-04-06 19:46:10|239.9|238.3|238.97|237.37|239.9|238.3|238.51|236.91|0
1649274380000|2022-04-06 19:46:20|240.36|238.76|239.43|237.83|240.59|238.99|239.2|237.6|0
1649274390000|2022-04-06 19:46:30|240.13|238.53|240.59|238.99|240.59|238.99|240.13|238.53|0
1649274400000|2022-04-06 19:46:40|240.24|238.64|239.2|237.6|240.36|238.76|239.2|237.6|0
1649274410000|2022-04-06 19:46:50|239.78|238.18|240.13|238.53|240.13|238.53|239.31|237.71|0
1649274420000|2022-04-06 19:47:00|239.67|238.07|241.52|239.92|241.52|239.92|239.67|238.07|0
1649274430000|2022-04-06 19:47:10|242.45|240.85|241.52|239.92|242.45|240.85|241.52|239.92|0
1649274440000|2022-04-06 19:47:20|241.75|240.15|243.49|241.89|243.49|241.89|241.75|240.15|0
1649274450000|2022-04-06 19:47:30|244.31|242.71|245.48|243.88|245.48|243.88|244.31|242.71|0
1649274460000|2022-04-06 19:47:40|245.71|244.11|245.11|243.51|245.78|244.18|244.88|243.28|0
1649274470000|2022-04-06 19:47:50|244.53|242.93|245.58|243.98|245.58|243.98|244.53|242.93|0
1649274480000|2022-04-06 19:48:00|245.81|244.21|246.98|245.38|246.98|245.38|245.81|244.21|0
1649274490000|2022-04-06 19:48:10|247.68|246.08|247.68|246.08|248.15|246.55|247.68|246.08|0
1649274500000|2022-04-06 19:48:20|247.45|245.85|248.46|246.86|248.46|246.86|247.45|245.85|0
1649274510000|2022-04-06 19:48:30|247.99|246.39|248.46|246.86|248.46|246.86|247.99|246.39|0
1649274520000|2022-04-06 19:48:40|248.22|246.62|248.46|246.86|248.69|247.09|248.22|246.62|0
1649274530000|2022-04-06 19:48:50|248.22|246.62|247.99|246.39|248.46|246.86|247.52|245.92|0
1649274540000|2022-04-06 19:49:00|248.69|247.09|247.28|245.68|248.69|247.09|247.28|245.68|0
1649274550000|2022-04-06 19:49:10|246.11|244.51|247.99|246.39|248.1|246.5|246.11|244.51|0
1649274560000|2022-04-06 19:49:20|247.75|246.15|246.58|244.98|247.75|246.15|246.58|244.98|0
1649274570000|2022-04-06 19:49:30|247.52|245.92|246.11|244.51|247.52|245.92|246.11|244.51|0
1649274580000|2022-04-06 19:49:40|246.35|244.75|245.88|244.28|246.35|244.75|245.65|244.05|0
1649274590000|2022-04-06 19:49:50|246.23|244.63|245.88|244.28|246.23|244.63|245.41|243.81|0
1649274600000|2022-04-06 19:50:00|248.22|246.62|247.52|245.92|248.69|247.09|247.52|245.92|0
1649274610000|2022-04-06 19:50:10|246.35|244.75|248.92|247.32|248.92|247.32|246.35|244.75|0
1649274620000|2022-04-06 19:50:20|249.16|247.56|247.99|246.39|249.16|247.56|247.99|246.39|0
1649274630000|2022-04-06 19:50:30|248.69|247.09|247.05|245.45|248.69|247.09|247.05|245.45|0
1649274640000|2022-04-06 19:50:40|246.35|244.75|243.54|241.94|246.35|244.75|243.54|241.94|0
1649274650000|2022-04-06 19:50:50|243.31|241.71|242.38|240.78|243.31|241.71|241.44|239.84|0
1649274660000|2022-04-06 19:51:00|241.68|240.08|241.91|240.31|241.91|240.31|241.44|239.84|0
1649274670000|2022-04-06 19:51:10|242.38|240.78|241.68|240.08|242.61|241.01|241.68|240.08|0
1649274680000|2022-04-06 19:51:20|241.91|240.31|242.84|241.24|242.84|241.24|241.79|240.19|0
1649274690000|2022-04-06 19:51:30|243.78|242.18|243.31|241.71|243.78|242.18|243.31|241.71|0
1649274700000|2022-04-06 19:51:40|243.08|241.48|244.01|242.41|244.01|242.41|243.08|241.48|0
1649274710000|2022-04-06 19:51:50|243.54|241.94|241.91|240.31|243.54|241.94|241.91|240.31|0
1649274720000|2022-04-06 19:52:00|241.68|240.08|242.84|241.24|243.31|241.71|241.68|240.08|0
1649274730000|2022-04-06 19:52:10|241.44|239.84|242.38|240.78|242.38|240.78|240.74|239.14|0
1649274740000|2022-04-06 19:52:20|241.68|240.08|241.09|239.49|241.68|240.08|241.09|239.49|0
1649274750000|2022-04-06 19:52:30|240.86|239.26|241.68|240.08|241.68|240.08|240.86|239.26|0
1649274760000|2022-04-06 19:52:40|241.21|239.61|242.14|240.54|242.14|240.54|240.98|239.38|0
1649274770000|2022-04-06 19:52:50|242.37|240.77|242.37|240.77|242.84|241.24|242.37|240.77|0
1649274780000|2022-04-06 19:53:00|241.68|240.08|241.68|240.08|241.68|240.08|241.21|239.61|0
1649274790000|2022-04-06 19:53:10|241.44|239.84|241.68|240.08|241.68|240.08|241.44|239.84|0
1649274800000|2022-04-06 19:53:20|241.44|239.84|241.91|240.31|242.14|240.54|241.44|239.84|0
1649274810000|2022-04-06 19:53:30|242.14|240.54|241.67|240.07|242.14|240.54|241.67|240.07|0
1649274820000|2022-04-06 19:53:40|241.21|239.61|241.21|239.61|241.91|240.31|241.21|239.61|0
1649274830000|2022-04-06 19:53:50|241.44|239.84|241.21|239.61|241.44|239.84|241.21|239.61|0
1649274840000|2022-04-06 19:54:00|240.98|239.38|240.98|239.38|241.44|239.84|240.98|239.38|0
1649274850000|2022-04-06 19:54:10|241.21|239.61|241.21|239.61|241.21|239.61|241.21|239.61|0
1649274860000|2022-04-06 19:54:20|241.91|240.31|241.67|240.07|241.91|240.31|241.44|239.84|0
1649274870000|2022-04-06 19:54:30|241.91|240.31|241.44|239.84|241.91|240.31|241.44|239.84|0
1649274880000|2022-04-06 19:54:40|238.65|237.05|237.26|235.66|238.65|237.05|237.26|235.66|0
1649274890000|2022-04-06 19:54:50|236.79|235.19|237.02|235.42|237.26|235.66|236.79|235.19|0
1649274900000|2022-04-06 19:55:00|236.79|235.19|239.35|237.75|239.35|237.75|236.79|235.19|0
1649274910000|2022-04-06 19:55:10|238.42|236.82|238.18|236.58|238.42|236.82|237.49|235.89|0
1649274920000|2022-04-06 19:55:20|237.02|235.42|237.25|235.65|237.72|236.12|237.02|235.42|0
1649274930000|2022-04-06 19:55:30|237.72|236.12|237.02|235.42|237.72|236.12|237.02|235.42|0
1649274940000|2022-04-06 19:55:40|237.72|236.12|237.72|236.12|237.72|236.12|237.02|235.42|0
1649274950000|2022-04-06 19:55:50|237.25|235.65|235.86|234.26|237.25|235.65|235.86|234.26|0
1649274960000|2022-04-06 19:56:00|236.09|234.49|235.86|234.26|236.33|234.73|235.86|234.26|0
1649274970000|2022-04-06 19:56:10|236.09|234.49|236.09|234.49|236.09|234.49|235.86|234.26|0
1649274980000|2022-04-06 19:56:20|235.86|234.26|234.7|233.1|235.86|234.26|234.7|233.1|0
1649274990000|2022-04-06 19:56:30|235.86|234.26|236.33|234.73|236.33|234.73|234.94|233.34|0
1649275000000|2022-04-06 19:56:40|236.09|234.49|236.79|235.19|236.79|235.19|236.09|234.49|0
1649275010000|2022-04-06 19:56:50|237.49|235.89|238.65|237.05|238.65|237.05|237.49|235.89|0
1649275020000|2022-04-06 19:57:00|239.34|237.74|240.27|238.67|240.27|238.67|239.34|237.74|0
1649275030000|2022-04-06 19:57:10|240.04|238.44|241.21|239.61|241.21|239.61|240.04|238.44|0
1649275040000|2022-04-06 19:57:20|241.44|239.84|242.84|241.24|242.84|241.24|241.44|239.84|0
1649275050000|2022-04-06 19:57:30|243.3|241.7|243.3|241.7|243.77|242.17|243.3|241.7|0
1649275060000|2022-04-06 19:57:40|243.07|241.47|242.37|240.77|243.07|241.47|242.37|240.77|0
1649275070000|2022-04-06 19:57:50|242.14|240.54|241.44|239.84|242.14|240.54|241.44|239.84|0
1649275080000|2022-04-06 19:58:00|242.02|240.42|241.55|239.95|242.84|241.24|241.55|239.95|0
1649275090000|2022-04-06 19:58:10|241.44|239.84|240.97|239.37|241.67|240.07|240.97|239.37|0
1649275100000|2022-04-06 19:58:20|240.27|238.67|239.34|237.74|240.27|238.67|239.34|237.74|0
1649275110000|2022-04-06 19:58:30|239.11|237.51|239.57|237.97|239.57|237.97|239.11|237.51|0
1649275120000|2022-04-06 19:58:40|239.11|237.51|240.27|238.67|240.27|238.67|238.64|237.04|0
1649275130000|2022-04-06 19:58:50|239.81|238.21|237.95|236.35|239.81|238.21|237.95|236.35|0
1649275140000|2022-04-06 19:59:00|238.18|236.58|239.57|237.97|239.57|237.97|238.18|236.58|0
1649275150000|2022-04-06 19:59:10|238.88|237.28|239.34|237.74|240.04|238.44|238.88|237.28|0
1649275160000|2022-04-06 19:59:20|238.64|237.04|238.64|237.04|238.64|237.04|237.95|236.35|0
1649275170000|2022-04-06 19:59:30|237.25|235.65|235.55|233.95|237.25|235.65|235.55|233.95|0
1649275180000|2022-04-06 19:59:40|235.78|234.18|236.71|235.11|236.71|235.11|235.78|234.18|0
1649275190000|2022-04-06 19:59:50|236.48|234.88|236.94|235.34|236.94|235.34|235.55|233.95|0
1649275200000|2022-04-06 20:00:00|234.85|233.25|234.39|232.79|234.85|233.25|234.39|232.79|0
1649275210000|2022-04-06 20:00:10|234.15|232.55|233.46|231.86|234.15|232.55|233.46|231.86|0
1649275220000|2022-04-06 20:00:20|232.53|230.93|232.53|230.93|233.46|231.86|232.53|230.93|0
1649275230000|2022-04-06 20:00:30|232.3|230.7|233.8|232.2|233.8|232.2|232.3|230.7|0
1649275240000|2022-04-06 20:00:40|234.85|233.25|234.38|232.78|235.08|233.48|234.38|232.78|0
1649275250000|2022-04-06 20:00:50|234.62|233.02|234.15|232.55|234.62|233.02|234.15|232.55|0
1649275260000|2022-04-06 20:01:00|233.92|232.32|234.38|232.78|234.38|232.78|233.92|232.32|0
1649275270000|2022-04-06 20:01:10|234.15|232.55|235.08|233.48|235.08|233.48|234.15|232.55|0
1649275280000|2022-04-06 20:01:20|234.62|233.02|234.38|232.78|234.85|233.25|234.38|232.78|0
1649275290000|2022-04-06 20:01:30|234.62|233.02|235.31|233.71|235.31|233.71|234.62|233.02|0
1649275300000|2022-04-06 20:01:40|234.62|233.02|234.62|233.02|234.62|233.02|234.62|233.02|0
1649275310000|2022-04-06 20:01:50|234.85|233.25|234.62|233.02|234.85|233.25|234.62|233.02|0
1649275320000|2022-04-06 20:02:00|234.96|233.36|234.85|233.25|234.96|233.36|234.85|233.25|0
1649275330000|2022-04-06 20:02:10|234.96|233.36|234.62|233.02|234.96|233.36|234.62|233.02|0
1649275340000|2022-04-06 20:02:20|234.73|233.13|235.08|233.48|235.08|233.48|234.73|233.13|0
1649275350000|2022-04-06 20:02:30|234.85|233.25|234.73|233.13|234.85|233.25|234.62|233.02|0
1649275360000|2022-04-06 20:02:40|234.85|233.25|235.08|233.48|235.08|233.48|234.85|233.25|0
1649275370000|2022-04-06 20:02:50|234.85|233.25|234.38|232.78|234.85|233.25|234.38|232.78|0
1649275380000|2022-04-06 20:03:00|234.61|233.01|234.61|233.01|234.85|233.25|234.38|232.78|0
1649275390000|2022-04-06 20:03:10|233.92|232.32|234.85|233.25|234.85|233.25|233.92|232.32|0
1649275400000|2022-04-06 20:03:20|234.61|233.01|234.61|233.01|234.61|233.01|234.61|233.01|0
1649275410000|2022-04-06 20:03:30|234.38|232.78|234.15|232.55|234.38|232.78|234.15|232.55|0
1649275420000|2022-04-06 20:03:40|234.38|232.78|234.61|233.01|234.61|233.01|234.38|232.78|0
1649275430000|2022-04-06 20:03:50|234.73|233.13|234.85|233.25|234.85|233.25|234.61|233.01|0
1649275440000|2022-04-06 20:04:00|235.31|233.71|235.08|233.48|235.31|233.71|235.08|233.48|0
1649275480000|2022-04-06 20:04:40|235.31|233.71|235.31|233.71|235.31|233.71|235.08|233.48|0
1649275490000|2022-04-06 20:04:50|235.08|233.48|235.31|233.71|235.31|233.71|235.08|233.48|0
1649275500000|2022-04-06 20:05:00|235.42|233.82|235.31|233.71|235.42|233.82|235.31|233.71|0
1649275510000|2022-04-06 20:05:10|235.54|233.94|235.54|233.94|235.54|233.94|235.54|233.94|0
1649275520000|2022-04-06 20:05:20|236.24|234.64|236.47|234.87|236.47|234.87|236.24|234.64|0
1649275530000|2022-04-06 20:05:30|236.24|234.64|236.01|234.41|236.24|234.64|236.01|234.41|0
1649275540000|2022-04-06 20:05:40|235.77|234.17|236.01|234.41|236.01|234.41|235.77|234.17|0
1649275550000|2022-04-06 20:05:50|235.77|234.17|236.01|234.41|236.01|234.41|235.77|234.17|0
1649275560000|2022-04-06 20:06:00|236.24|234.64|235.77|234.17|236.24|234.64|235.77|234.17|0
1649275570000|2022-04-06 20:06:10|235.54|233.94|235.54|233.94|235.54|233.94|235.54|233.94|0
1649275610000|2022-04-06 20:06:50|235.77|234.17|235.54|233.94|235.77|234.17|235.54|233.94|0
1649275620000|2022-04-06 20:07:00|235.65|234.05|235.77|234.17|235.77|234.17|235.65|234.05|0
1649275650000|2022-04-06 20:07:30|236|234.4|236.24|234.64|236.24|234.64|236|234.4|0
1649275660000|2022-04-06 20:07:40|236.35|234.75|236.24|234.64|236.35|234.75|236.24|234.64|0
1649275670000|2022-04-06 20:07:50|236.47|234.87|236.47|234.87|236.47|234.87|236.47|234.87|0
1649275680000|2022-04-06 20:08:00|236.35|234.75|236.7|235.1|236.7|235.1|236.35|234.75|0
1649275690000|2022-04-06 20:08:10|236.93|235.33|236.93|235.33|236.93|235.33|236.93|235.33|0
1649275700000|2022-04-06 20:08:20|237.05|235.45|237.05|235.45|237.05|235.45|236.93|235.33|0
1649275710000|2022-04-06 20:08:30|236.93|235.33|237.17|235.57|237.17|235.57|236.93|235.33|0
1649275720000|2022-04-06 20:08:40|237.4|235.8|237.4|235.8|237.4|235.8|237.17|235.57|0
1649275730000|2022-04-06 20:08:50|237.17|235.57|237.17|235.57|237.17|235.57|237.17|235.57|0
1649275740000|2022-04-06 20:09:00|237.4|235.8|237.17|235.57|237.4|235.8|237.17|235.57|0
1649275750000|2022-04-06 20:09:10|236.93|235.33|236.93|235.33|236.93|235.33|236.93|235.33|0
1649275770000|2022-04-06 20:09:30|237.17|235.57|237.17|235.57|237.17|235.57|237.17|235.57|0
1649275790000|2022-04-06 20:09:50|237.4|235.8|236.93|235.33|237.4|235.8|236.93|235.33|0
1649275800000|2022-04-06 20:10:00|236.81|235.21|236.93|235.33|236.93|235.33|236.81|235.21|0
1649275810000|2022-04-06 20:10:10|237.04|235.44|237.4|235.8|237.4|235.8|237.04|235.44|0
1649275820000|2022-04-06 20:10:20|237.63|236.03|237.4|235.8|237.63|236.03|237.4|235.8|0
1649275830000|2022-04-06 20:10:30|237.16|235.56|237.16|235.56|237.16|235.56|237.16|235.56|0
1649275840000|2022-04-06 20:10:40|236.93|235.33|236.7|235.1|237.16|235.56|236.7|235.1|0
1649275850000|2022-04-06 20:10:50|236.47|234.87|236.47|234.87|236.47|234.87|236.47|234.87|0
1649275880000|2022-04-06 20:11:20|236|234.4|236|234.4|236|234.4|235.77|234.17|0
1649275890000|2022-04-06 20:11:30|236.23|234.63|236.23|234.63|236.23|234.63|236.23|234.63|0
1649275910000|2022-04-06 20:11:50|236.11|234.51|236.23|234.63|236.23|234.63|236.11|234.51|0
1649275920000|2022-04-06 20:12:00|236|234.4|236|234.4|236|234.4|236|234.4|0
1649275930000|2022-04-06 20:12:10|235.77|234.17|235.77|234.17|235.77|234.17|235.77|234.17|0
1649275940000|2022-04-06 20:12:20|235.53|233.93|235.77|234.17|235.77|234.17|235.53|233.93|0
1649275950000|2022-04-06 20:12:30|235.53|233.93|235.53|233.93|235.53|233.93|235.53|233.93|0
1649276060000|2022-04-06 20:14:20|235.07|233.47|235.07|233.47|235.07|233.47|235.07|233.47|0
1649276070000|2022-04-06 20:14:30|234.84|233.24|234.84|233.24|234.84|233.24|234.84|233.24|0
1649276080000|2022-04-06 20:14:40|234.6|233|234.6|233|234.6|233|234.6|233|0
1649276110000|2022-04-06 20:15:10|234.9|232.7|234.9|232.7|234.9|232.7|234.9|232.7|0
1649276140000|2022-04-06 20:15:40|235.01|232.81|235.13|232.93|235.13|232.93|235.01|232.81|0
1649276170000|2022-04-06 20:16:10|234.9|232.7|234.9|232.7|234.9|232.7|234.9|232.7|0
1649276210000|2022-04-06 20:16:50|234.2|232|234.2|232|234.2|232|234.2|232|0
1649276220000|2022-04-06 20:17:00|233.97|231.77|233.74|231.54|233.97|231.77|233.74|231.54|0
1649276230000|2022-04-06 20:17:10|233.51|231.31|232.58|230.38|233.51|231.31|232.58|230.38|0
1649276240000|2022-04-06 20:17:20|232.35|230.15|232.35|230.15|232.35|230.15|232.12|229.92|0
1649276250000|2022-04-06 20:17:30|232.58|230.38|232.58|230.38|232.58|230.38|232.58|230.38|0
1649276260000|2022-04-06 20:17:40|232.81|230.61|232.58|230.38|232.81|230.61|232.58|230.38|0
1649276270000|2022-04-06 20:17:50|232.35|230.15|232.35|230.15|232.58|230.38|232.35|230.15|0
1649276280000|2022-04-06 20:18:00|232.58|230.38|232.81|230.61|232.81|230.61|232.58|230.38|0
1649276290000|2022-04-06 20:18:10|232.58|230.38|232.58|230.38|232.58|230.38|232.58|230.38|0
1649276300000|2022-04-06 20:18:20|232.81|230.61|232.81|230.61|232.81|230.61|232.81|230.61|0
1649276310000|2022-04-06 20:18:30|232.69|230.49|233.04|230.84|233.04|230.84|232.69|230.49|0
1649276320000|2022-04-06 20:18:40|232.92|230.72|232.92|230.72|232.92|230.72|232.92|230.72|0
1649276330000|2022-04-06 20:18:50|232.81|230.61|232.81|230.61|232.81|230.61|232.69|230.49|0
1649276350000|2022-04-06 20:19:10|233.27|231.07|233.74|231.54|233.74|231.54|233.27|231.07|0
1649276360000|2022-04-06 20:19:20|234.43|232.23|234.2|232|234.43|232.23|234.2|232|0
1649276370000|2022-04-06 20:19:30|234.43|232.23|234.43|232.23|234.43|232.23|234.2|232|0
1649276380000|2022-04-06 20:19:40|234.78|232.58|235.47|233.27|235.47|233.27|234.78|232.58|0
1649276390000|2022-04-06 20:19:50|235.36|233.16|235.36|233.16|235.36|233.16|235.36|233.16|0
1649276400000|2022-04-06 20:20:00|235.13|232.93|235.13|232.93|235.36|233.16|235.13|232.93|0
1649276410000|2022-04-06 20:20:10|235.36|233.16|235.36|233.16|235.47|233.27|235.36|233.16|0
1649276420000|2022-04-06 20:20:20|235.13|232.93|235.13|232.93|235.13|232.93|235.13|232.93|0
1649276430000|2022-04-06 20:20:30|234.9|232.7|234.2|232|234.9|232.7|234.2|232|0
1649276440000|2022-04-06 20:20:40|233.97|231.77|234.2|232|234.2|232|233.97|231.77|0
1649276450000|2022-04-06 20:20:50|233.97|231.77|234.2|232|234.2|232|233.97|231.77|0
1649276460000|2022-04-06 20:21:00|233.97|231.77|233.97|231.77|233.97|231.77|233.97|231.77|0
1649276480000|2022-04-06 20:21:20|234.2|232|234.08|231.88|234.2|232|234.08|231.88|0
1649276490000|2022-04-06 20:21:30|233.97|231.77|234.2|232|234.2|232|233.97|231.77|0
1649276500000|2022-04-06 20:21:40|233.97|231.77|233.97|231.77|233.97|231.77|233.97|231.77|0
1649276510000|2022-04-06 20:21:50|234.2|232|233.97|231.77|234.2|232|233.97|231.77|0
1649276530000|2022-04-06 20:22:10|234.2|232|234.66|232.46|234.66|232.46|234.2|232|0
1649276540000|2022-04-06 20:22:20|234.9|232.7|235.01|232.81|235.01|232.81|234.9|232.7|0
1649276550000|2022-04-06 20:22:30|235.13|232.93|235.36|233.16|235.36|233.16|235.13|232.93|0
1649276560000|2022-04-06 20:22:40|235.47|233.27|235.36|233.16|235.59|233.39|235.36|233.16|0
1649276570000|2022-04-06 20:22:50|235.59|233.39|234.9|232.7|235.59|233.39|234.9|232.7|0
1649276580000|2022-04-06 20:23:00|234.66|232.46|234.89|232.69|234.89|232.69|234.66|232.46|0
1649276590000|2022-04-06 20:23:10|234.43|232.23|234.89|232.69|234.89|232.69|234.43|232.23|0
1649276620000|2022-04-06 20:23:40|234.66|232.46|234.89|232.69|234.89|232.69|234.66|232.46|0
1649276650000|2022-04-06 20:24:10|234.66|232.46|234.89|232.69|234.89|232.69|234.66|232.46|0
1649276660000|2022-04-06 20:24:20|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1649276670000|2022-04-06 20:24:30|234.89|232.69|234.89|232.69|234.89|232.69|234.89|232.69|0
1649276690000|2022-04-06 20:24:50|234.66|232.46|234.43|232.23|234.66|232.46|234.43|232.23|0
1649276700000|2022-04-06 20:25:00|234.54|232.34|234.66|232.46|234.66|232.46|234.43|232.23|0
1649276720000|2022-04-06 20:25:20|234.54|232.34|234.43|232.23|234.54|232.34|234.43|232.23|0
1649276730000|2022-04-06 20:25:30|234.54|232.34|234.43|232.23|234.54|232.34|234.43|232.23|0
1649276740000|2022-04-06 20:25:40|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1649276780000|2022-04-06 20:26:20|234.89|232.69|234.89|232.69|234.89|232.69|234.89|232.69|0
1649276790000|2022-04-06 20:26:30|234.66|232.46|234.89|232.69|234.89|232.69|234.66|232.46|0
1649276820000|2022-04-06 20:27:00|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649276830000|2022-04-06 20:27:10|235.59|233.39|235.23|233.03|235.59|233.39|235.12|232.92|0
1649276840000|2022-04-06 20:27:20|235.12|232.92|235.36|233.16|235.36|233.16|235.12|232.92|0
1649276850000|2022-04-06 20:27:30|235.59|233.39|235.59|233.39|235.59|233.39|235.59|233.39|0
1649276890000|2022-04-06 20:28:10|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1649276900000|2022-04-06 20:28:20|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649276930000|2022-04-06 20:28:50|235.35|233.15|235.12|232.92|235.35|233.15|235.12|232.92|0
1649277000000|2022-04-06 20:30:00|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1649277030000|2022-04-06 20:30:30|235.58|233.38|235.35|233.15|235.58|233.38|235.35|233.15|0
1649277040000|2022-04-06 20:30:40|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649277050000|2022-04-06 20:30:50|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1649277060000|2022-04-06 20:31:00|235.23|233.03|235.12|232.92|235.23|233.03|235.12|232.92|0
1649277090000|2022-04-06 20:31:30|235.35|233.15|234.89|232.69|235.35|233.15|234.89|232.69|0
1649277100000|2022-04-06 20:31:40|235|232.8|235.12|232.92|235.12|232.92|235|232.8|0
1649277120000|2022-04-06 20:32:00|235|232.8|235.12|232.92|235.12|232.92|235|232.8|0
1649277140000|2022-04-06 20:32:20|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1649277150000|2022-04-06 20:32:30|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649277170000|2022-04-06 20:32:50|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1649277180000|2022-04-06 20:33:00|235.46|233.26|235.46|233.26|235.46|233.26|235.46|233.26|0
1649277190000|2022-04-06 20:33:10|235.58|233.38|235.35|233.15|235.58|233.38|235.35|233.15|0
1649277200000|2022-04-06 20:33:20|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649277210000|2022-04-06 20:33:30|234.88|232.68|235.35|233.15|235.58|233.38|234.88|232.68|0
1649277220000|2022-04-06 20:33:40|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649277230000|2022-04-06 20:33:50|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1649277240000|2022-04-06 20:34:00|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649277250000|2022-04-06 20:34:10|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1649277260000|2022-04-06 20:34:20|235.23|233.03|235.23|233.03|235.23|233.03|235.23|233.03|0
1649277270000|2022-04-06 20:34:30|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1649277280000|2022-04-06 20:34:40|234.99|232.79|235.12|232.92|235.12|232.92|234.99|232.79|0
1649277290000|2022-04-06 20:34:50|234.99|232.79|234.88|232.68|235.12|232.92|234.88|232.68|0
1649277300000|2022-04-06 20:35:00|235.23|233.03|235.23|233.03|235.23|233.03|235.23|233.03|0
1649277310000|2022-04-06 20:35:10|235.35|233.15|234.88|232.68|235.35|233.15|234.65|232.45|0
1649277320000|2022-04-06 20:35:20|234.65|232.45|234.65|232.45|234.88|232.68|234.65|232.45|0
1649277340000|2022-04-06 20:35:40|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1649277360000|2022-04-06 20:36:00|234.65|232.45|234.88|232.68|234.88|232.68|234.65|232.45|0
1649277370000|2022-04-06 20:36:10|234.65|232.45|234.19|231.99|234.65|232.45|234.19|231.99|0
1649277380000|2022-04-06 20:36:20|234.42|232.22|234.19|231.99|234.42|232.22|234.19|231.99|0
1649277390000|2022-04-06 20:36:30|234.18|231.98|234.18|231.98|234.18|231.98|234.18|231.98|0
1649277410000|2022-04-06 20:36:50|233.95|231.75|233.95|231.75|233.95|231.75|233.95|231.75|0
1649277420000|2022-04-06 20:37:00|233.83|231.63|233.72|231.52|233.83|231.63|233.72|231.52|0
1649277430000|2022-04-06 20:37:10|233.6|231.4|233.49|231.29|233.6|231.4|233.49|231.29|0
1649277450000|2022-04-06 20:37:30|233.26|231.06|233.26|231.06|233.26|231.06|233.26|231.06|0
1649277460000|2022-04-06 20:37:40|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1649277470000|2022-04-06 20:37:50|233.26|231.06|233.26|231.06|233.26|231.06|233.26|231.06|0
1649277480000|2022-04-06 20:38:00|233.02|230.82|232.79|230.59|233.02|230.82|232.56|230.36|0
1649277500000|2022-04-06 20:38:20|233.02|230.82|232.79|230.59|233.02|230.82|232.79|230.59|0
1649277510000|2022-04-06 20:38:30|232.9|230.7|233.13|230.93|233.13|230.93|232.9|230.7|0
1649277520000|2022-04-06 20:38:40|233.25|231.05|233.37|231.17|233.49|231.29|233.25|231.05|0
1649277530000|2022-04-06 20:38:50|233.49|231.29|233.72|231.52|233.72|231.52|233.49|231.29|0
1649277540000|2022-04-06 20:39:00|233.49|231.29|233.25|231.05|233.72|231.52|233.25|231.05|0
1649277550000|2022-04-06 20:39:10|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1649277560000|2022-04-06 20:39:20|233.6|231.4|233.13|230.93|233.6|231.4|233.02|230.82|0
1649277570000|2022-04-06 20:39:30|233.25|231.05|233.49|231.29|233.49|231.29|233.25|231.05|0
1649277580000|2022-04-06 20:39:40|233.36|231.16|233.36|231.16|233.36|231.16|233.36|231.16|0
1649277590000|2022-04-06 20:39:50|233.25|231.05|233.49|231.29|233.49|231.29|233.25|231.05|0
1649277600000|2022-04-06 20:40:00|233.6|231.4|233.02|230.82|233.6|231.4|233.02|230.82|0
1649277610000|2022-04-06 20:40:10|233.25|231.05|233.36|231.16|233.36|231.16|233.25|231.05|0
1649277620000|2022-04-06 20:40:20|233.49|231.29|233.48|231.28|233.49|231.29|233.48|231.28|0
1649277630000|2022-04-06 20:40:30|233.72|231.52|233.6|231.4|233.72|231.52|233.6|231.4|0
1649277640000|2022-04-06 20:40:40|233.72|231.52|233.72|231.52|233.72|231.52|233.72|231.52|0
1649277650000|2022-04-06 20:40:50|233.48|231.28|233.95|231.75|233.95|231.75|233.25|231.05|0
1649277670000|2022-04-06 20:41:10|233.72|231.52|233.72|231.52|233.72|231.52|233.72|231.52|0
1649277700000|2022-04-06 20:41:40|233.59|231.39|233.59|231.39|233.59|231.39|233.59|231.39|0
1649277710000|2022-04-06 20:41:50|233.48|231.28|233.72|231.52|233.72|231.52|233.48|231.28|0
1649277720000|2022-04-06 20:42:00|233.25|231.05|233.25|231.05|233.25|231.05|233.25|231.05|0
1649277730000|2022-04-06 20:42:10|233.13|230.93|233.25|231.05|233.25|231.05|233.13|230.93|0
1649277740000|2022-04-06 20:42:20|233.13|230.93|233.13|230.93|233.13|230.93|233.02|230.82|0
1649277750000|2022-04-06 20:42:30|233.25|231.05|233.36|231.16|233.36|231.16|233.25|231.05|0
1649277760000|2022-04-06 20:42:40|233.48|231.28|233.25|231.05|233.48|231.28|233.02|230.82|0
1649277770000|2022-04-06 20:42:50|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1649277780000|2022-04-06 20:43:00|233.25|231.05|233.25|231.05|233.25|231.05|233.25|231.05|0
1649277800000|2022-04-06 20:43:20|233.48|231.28|233.48|231.28|233.48|231.28|233.48|231.28|0
1649277830000|2022-04-06 20:43:50|233.25|231.05|233.02|230.82|233.25|231.05|233.02|230.82|0
1649277840000|2022-04-06 20:44:00|233.25|231.05|233.48|231.28|233.48|231.28|233.25|231.05|0
1649277850000|2022-04-06 20:44:10|233.25|231.05|233.02|230.82|233.25|231.05|233.02|230.82|0
1649277870000|2022-04-06 20:44:30|233.25|231.05|233.25|231.05|233.25|231.05|233.25|231.05|0
1649277880000|2022-04-06 20:44:40|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1649277900000|2022-04-06 20:45:00|233.48|231.28|233.48|231.28|233.48|231.28|233.36|231.16|0
1649277910000|2022-04-06 20:45:10|233.71|231.51|233.48|231.28|233.71|231.51|233.48|231.28|0
1649277920000|2022-04-06 20:45:20|233.59|231.39|233.48|231.28|233.59|231.39|233.48|231.28|0
1649277930000|2022-04-06 20:45:30|233.02|230.82|233.02|230.82|233.25|231.05|233.02|230.82|0
1649277940000|2022-04-06 20:45:40|233.25|231.05|233.36|231.16|233.36|231.16|233.25|231.05|0
1649277950000|2022-04-06 20:45:50|233.48|231.28|233.25|231.05|233.48|231.28|233.25|231.05|0
1649277970000|2022-04-06 20:46:10|233.71|231.51|233.94|231.74|233.94|231.74|233.71|231.51|0
1649277980000|2022-04-06 20:46:20|233.82|231.62|233.59|231.39|233.94|231.74|233.59|231.39|0
1649277990000|2022-04-06 20:46:30|233.48|231.28|233.71|231.51|233.71|231.51|233.48|231.28|0
1649278000000|2022-04-06 20:46:40|233.82|231.62|233.71|231.51|233.82|231.62|233.71|231.51|0
1649278010000|2022-04-06 20:46:50|233.59|231.39|233.59|231.39|233.59|231.39|233.59|231.39|0
1649278020000|2022-04-06 20:47:00|233.71|231.51|233.48|231.28|233.71|231.51|233.48|231.28|0
1649278030000|2022-04-06 20:47:10|233.25|231.05|233.25|231.05|233.25|231.05|233.25|231.05|0
1649278040000|2022-04-06 20:47:20|233.48|231.28|233.71|231.51|233.71|231.51|233.48|231.28|0
1649278050000|2022-04-06 20:47:30|233.48|231.28|233.48|231.28|233.48|231.28|233.48|231.28|0
1649278070000|2022-04-06 20:47:50|233.36|231.16|233.48|231.28|233.48|231.28|233.36|231.16|0
1649278080000|2022-04-06 20:48:00|233.71|231.51|233.71|231.51|233.71|231.51|233.71|231.51|0
1649278090000|2022-04-06 20:48:10|233.48|231.28|233.48|231.28|233.48|231.28|233.48|231.28|0
1649278100000|2022-04-06 20:48:20|233.59|231.39|233.48|231.28|233.59|231.39|233.48|231.28|0
1649278110000|2022-04-06 20:48:30|233.94|231.74|233.94|231.74|233.94|231.74|233.94|231.74|0
1649278120000|2022-04-06 20:48:40|233.71|231.51|233.71|231.51|233.71|231.51|233.71|231.51|0
1649278140000|2022-04-06 20:49:00|233.94|231.74|234.17|231.97|234.17|231.97|233.94|231.74|0
1649278150000|2022-04-06 20:49:10|233.94|231.74|233.71|231.51|233.94|231.74|233.71|231.51|0
1649278160000|2022-04-06 20:49:20|233.48|231.28|233.94|231.74|233.94|231.74|233.48|231.28|0
1649278190000|2022-04-06 20:49:50|234.05|231.85|234.05|231.85|234.05|231.85|234.05|231.85|0
1649278200000|2022-04-06 20:50:00|233.94|231.74|233.71|231.51|233.94|231.74|233.71|231.51|0
1649278210000|2022-04-06 20:50:10|233.94|231.74|233.94|231.74|233.94|231.74|233.94|231.74|0
1649278220000|2022-04-06 20:50:20|233.82|231.62|233.82|231.62|233.82|231.62|233.82|231.62|0
1649278230000|2022-04-06 20:50:30|233.94|231.74|233.47|231.27|233.94|231.74|233.47|231.27|0
1649278240000|2022-04-06 20:50:40|233.24|231.04|233.24|231.04|233.24|231.04|233.24|231.04|0
1649278250000|2022-04-06 20:50:50|233.35|231.15|233.01|230.81|233.35|231.15|233.01|230.81|0
1649278260000|2022-04-06 20:51:00|233.12|230.92|233.35|231.15|233.35|231.15|233.12|230.92|0
1649278270000|2022-04-06 20:51:10|233.24|231.04|233.24|231.04|233.24|231.04|233.24|231.04|0
1649278290000|2022-04-06 20:51:30|233.01|230.81|233.01|230.81|233.01|230.81|233.01|230.81|0
1649278300000|2022-04-06 20:51:40|233.24|231.04|233.24|231.04|233.24|231.04|233.24|231.04|0
1649278310000|2022-04-06 20:51:50|233.12|230.92|233.12|230.92|233.12|230.92|233.12|230.92|0
1649278320000|2022-04-06 20:52:00|233.24|231.04|233.24|231.04|233.24|231.04|233.24|231.04|0
1649278360000|2022-04-06 20:52:40|233.12|230.92|233.12|230.92|233.12|230.92|233.12|230.92|0
1649278370000|2022-04-06 20:52:50|233.24|231.04|233.24|231.04|233.24|231.04|233.24|231.04|0
1649278390000|2022-04-06 20:53:10|233.12|230.92|233.12|230.92|233.12|230.92|233.12|230.92|0
1649278400000|2022-04-06 20:53:20|233.01|230.81|233.24|231.04|233.24|231.04|233.01|230.81|0
1649278420000|2022-04-06 20:53:40|233.47|231.27|233.24|231.04|233.47|231.27|233.24|231.04|0
1649278470000|2022-04-06 20:54:30|233.12|230.92|232.77|230.57|233.12|230.92|232.77|230.57|0
1649278480000|2022-04-06 20:54:40|232.54|230.34|232.54|230.34|232.54|230.34|232.54|230.34|0
1649278490000|2022-04-06 20:54:50|232.31|230.11|232.31|230.11|232.31|230.11|232.31|230.11|0
1649278500000|2022-04-06 20:55:00|232.54|230.34|232.31|230.11|232.54|230.34|232.31|230.11|0
1649278510000|2022-04-06 20:55:10|232.54|230.34|232.54|230.34|232.54|230.34|232.54|230.34|0
1649278580000|2022-04-06 20:56:20|232.31|230.11|232.31|230.11|232.54|230.34|232.31|230.11|0
1649278600000|2022-04-06 20:56:40|232.42|230.22|232.54|230.34|232.54|230.34|232.31|230.11|0
1649278610000|2022-04-06 20:56:50|232.31|230.11|232.54|230.34|232.54|230.34|232.31|230.11|0
1649278680000|2022-04-06 20:58:00|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1649278690000|2022-04-06 20:58:10|232.54|230.34|232.65|230.45|232.65|230.45|232.54|230.34|0
1649278720000|2022-04-06 20:58:40|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1649278740000|2022-04-06 20:59:00|232.54|230.34|232.54|230.34|232.54|230.34|232.54|230.34|0
1649278780000|2022-04-06 20:59:40|232.31|230.11|232.07|229.87|232.31|230.11|232.07|229.87|0
1649278790000|2022-04-06 20:59:50|232.19|229.99|232.19|229.99|232.19|229.99|231.95|229.75|0
1649278800000|2022-04-06 21:00:00|231.93|229.73|232.4|230.2|232.4|230.2|231.93|229.73|0
1649278810000|2022-04-06 21:00:10|232.46|230.26|232.33|230.13|232.46|230.26|232.33|230.13|0
1649278830000|2022-04-06 21:00:30|232.16|229.96|232.16|229.96|232.16|229.96|232.16|229.96|0
1649278840000|2022-04-06 21:00:40|232.33|230.13|232.33|230.13|232.33|230.13|232.33|230.13|0
1649278850000|2022-04-06 21:00:50|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1649278890000|2022-04-06 21:01:30|232.16|229.96|232.16|229.96|232.16|229.96|232.16|229.96|0
1649278910000|2022-04-06 21:01:50|232.26|230.06|232.36|230.16|232.36|230.16|232.26|230.06|0
1649278920000|2022-04-06 21:02:00|232.4|230.2|232.19|229.99|232.4|230.2|232.19|229.99|0
1649278930000|2022-04-06 21:02:10|232.16|229.96|232.23|230.03|232.23|230.03|232.16|229.96|0
1649278940000|2022-04-06 21:02:20|232.43|230.23|232.43|230.23|232.43|230.23|232.43|230.23|0
1649278960000|2022-04-06 21:02:40|232.33|230.13|232.33|230.13|232.33|230.13|232.33|230.13|0
1649278970000|2022-04-06 21:02:50|232.43|230.23|232.43|230.23|232.43|230.23|232.43|230.23|0
1649278990000|2022-04-06 21:03:10|232.33|230.13|232.26|230.06|232.33|230.13|232.26|230.06|0
1649279000000|2022-04-06 21:03:20|232.33|230.13|232.33|230.13|232.33|230.13|232.33|230.13|0
1649279060000|2022-04-06 21:04:20|232.43|230.23|232.43|230.23|232.43|230.23|232.43|230.23|0
1649279080000|2022-04-06 21:04:40|232.63|230.43|232.43|230.23|232.63|230.43|232.43|230.23|0
1649279220000|2022-04-06 21:07:00|232.53|230.33|232.53|230.33|232.53|230.33|232.53|230.33|0
1649279240000|2022-04-06 21:07:20|232.46|230.26|232.46|230.26|232.46|230.26|232.46|230.26|0
1649279250000|2022-04-06 21:07:30|232.43|230.23|232.43|230.23|232.43|230.23|232.43|230.23|0
1649279270000|2022-04-06 21:07:50|232.53|230.33|232.53|230.33|232.53|230.33|232.53|230.33|0
1649279290000|2022-04-06 21:08:10|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1649279330000|2022-04-06 21:08:50|232.59|230.39|232.99|230.79|232.99|230.79|232.59|230.39|0
1649279340000|2022-04-06 21:09:00|233.03|230.83|233.03|230.83|233.03|230.83|233.03|230.83|0
1649279350000|2022-04-06 21:09:10|232.99|230.79|232.99|230.79|232.99|230.79|232.99|230.79|0
1649279370000|2022-04-06 21:09:30|233.03|230.83|233.03|230.83|233.03|230.83|233.03|230.83|0
1649279380000|2022-04-06 21:09:40|232.69|230.49|233.13|230.93|233.13|230.93|232.69|230.49|0
1649279470000|2022-04-06 21:11:10|233.09|230.89|233.09|230.89|233.09|230.89|233.09|230.89|0
1649279500000|2022-04-06 21:11:40|233.13|230.93|233.13|230.93|233.13|230.93|233.13|230.93|0
1649279520000|2022-04-06 21:12:00|233.16|230.96|233.16|230.96|233.16|230.96|233.16|230.96|0
1649279530000|2022-04-06 21:12:10|233.26|231.06|233.26|231.06|233.26|231.06|233.26|231.06|0
1649279560000|2022-04-06 21:12:40|233.16|230.96|233.16|230.96|233.16|230.96|233.13|230.93|0
1649279590000|2022-04-06 21:13:10|232.89|230.69|232.85|230.65|232.89|230.69|232.85|230.65|0
1649279600000|2022-04-06 21:13:20|232.82|230.62|233.05|230.85|233.05|230.85|232.82|230.62|0
1649279630000|2022-04-06 21:13:50|233.09|230.89|233.09|230.89|233.09|230.89|233.09|230.89|0
1649279780000|2022-04-06 21:16:20|233.12|230.92|233.09|230.89|233.12|230.92|233.09|230.89|0
1649279800000|2022-04-06 21:16:40|233.12|230.92|233.12|230.92|233.12|230.92|233.12|230.92|0
1649279900000|2022-04-06 21:18:20|233.09|230.89|233.08|230.88|233.09|230.89|233.08|230.88|0
1649279910000|2022-04-06 21:18:30|233.12|230.92|233.12|230.92|233.12|230.92|233.12|230.92|0
1649279940000|2022-04-06 21:19:00|233.08|230.88|233.12|230.92|233.12|230.92|233.08|230.88|0
1649279950000|2022-04-06 21:19:10|233.15|230.95|233.12|230.92|233.15|230.95|233.12|230.92|0
1649280040000|2022-04-06 21:20:40|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1649280050000|2022-04-06 21:20:50|233.18|230.98|233.18|230.98|233.18|230.98|233.18|230.98|0
1649280070000|2022-04-06 21:21:10|233.15|230.95|233.18|230.98|233.18|230.98|233.15|230.95|0
1649280150000|2022-04-06 21:22:30|233.15|230.95|233.12|230.92|233.15|230.95|233.12|230.92|0
1649280170000|2022-04-06 21:22:50|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1649280200000|2022-04-06 21:23:20|233.04|230.84|233.04|230.84|233.04|230.84|233.04|230.84|0
1649280290000|2022-04-06 21:24:50|233.18|230.98|233.18|230.98|233.18|230.98|233.18|230.98|0
1649280300000|2022-04-06 21:25:00|233.12|230.92|233.14|230.94|233.14|230.94|233.12|230.92|0
1649280370000|2022-04-06 21:26:10|233.18|230.98|233.11|230.91|233.22|231.02|233.11|230.91|0
1649280380000|2022-04-06 21:26:20|233.18|230.98|233.18|230.98|233.18|230.98|233.18|230.98|0
1649280450000|2022-04-06 21:27:30|233.14|230.94|233.18|230.98|233.18|230.98|233.14|230.94|0
1649280460000|2022-04-06 21:27:40|233.11|230.91|233.11|230.91|233.11|230.91|233.11|230.91|0
1649280530000|2022-04-06 21:28:50|233.04|230.84|233.01|230.81|233.04|230.84|233.01|230.81|0
1649280560000|2022-04-06 21:29:20|233.04|230.84|233.04|230.84|233.04|230.84|233.04|230.84|0
1649280580000|2022-04-06 21:29:40|233.01|230.81|233.01|230.81|233.01|230.81|233.01|230.81|0
1649280600000|2022-04-06 21:30:00|232.97|230.77|232.97|230.77|232.97|230.77|232.97|230.77|0
1649280620000|2022-04-06 21:30:20|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1649280630000|2022-04-06 21:30:30|232.83|230.63|232.64|230.44|232.83|230.63|232.64|230.44|0
1649280640000|2022-04-06 21:30:40|232.6|230.4|232.6|230.4|232.6|230.4|232.6|230.4|0
1649280650000|2022-04-06 21:30:50|232.57|230.37|232.57|230.37|232.57|230.37|232.57|230.37|0
1649280660000|2022-04-06 21:31:00|232.51|230.31|232.53|230.33|232.53|230.33|232.51|230.31|0
1649280670000|2022-04-06 21:31:10|232.3|230.1|232.3|230.1|232.3|230.1|232.3|230.1|0
1649280680000|2022-04-06 21:31:20|232.2|230|232.2|230|232.2|230|232.2|230|0
1649280700000|2022-04-06 21:31:40|232.23|230.03|232.23|230.03|232.23|230.03|232.23|230.03|0
1649280710000|2022-04-06 21:31:50|232.1|229.9|232.1|229.9|232.1|229.9|232.1|229.9|0
1649280720000|2022-04-06 21:32:00|232.37|230.17|232.37|230.17|232.37|230.17|232.37|230.17|0
1649280730000|2022-04-06 21:32:10|232.4|230.2|232.4|230.2|232.4|230.2|232.4|230.2|0
1649280750000|2022-04-06 21:32:30|232.5|230.3|232.5|230.3|232.5|230.3|232.5|230.3|0
1649280760000|2022-04-06 21:32:40|232.4|230.2|232.4|230.2|232.4|230.2|232.4|230.2|0
1649280800000|2022-04-06 21:33:20|232.33|230.13|232.33|230.13|232.33|230.13|232.33|230.13|0
1649280830000|2022-04-06 21:33:50|232.4|230.2|232.4|230.2|232.4|230.2|232.4|230.2|0
1649280910000|2022-04-06 21:35:10|232.47|230.27|232.47|230.27|232.47|230.27|232.47|230.27|0
1649280920000|2022-04-06 21:35:20|232.46|230.26|232.46|230.26|232.46|230.26|232.46|230.26|0
1649280960000|2022-04-06 21:36:00|232.53|230.33|232.53|230.33|232.53|230.33|232.53|230.33|0
1649281130000|2022-04-06 21:38:50|232.4|230.2|232.4|230.2|232.4|230.2|232.4|230.2|0
1649281150000|2022-04-06 21:39:10|232.32|230.12|232.32|230.12|232.32|230.12|232.32|230.12|0
1649281160000|2022-04-06 21:39:20|232.4|230.2|232.4|230.2|232.4|230.2|232.4|230.2|0
1649281220000|2022-04-06 21:40:20|232.39|230.19|232.39|230.19|232.39|230.19|232.39|230.19|0
1649281350000|2022-04-06 21:42:30|232.49|230.29|232.56|230.36|232.56|230.36|232.49|230.29|0
1649281380000|2022-04-06 21:43:00|232.59|230.39|232.59|230.39|232.59|230.39|232.59|230.39|0
1649281500000|2022-04-06 21:45:00|232.58|230.38|232.58|230.38|232.58|230.38|232.58|230.38|0
1649281630000|2022-04-06 21:47:10|232.66|230.46|232.66|230.46|232.66|230.46|232.66|230.46|0
1649281760000|2022-04-06 21:49:20|232.65|230.45|232.65|230.45|232.65|230.45|232.65|230.45|0
1649281780000|2022-04-06 21:49:40|232.52|230.32|232.52|230.32|232.52|230.32|232.52|230.32|0
1649281790000|2022-04-06 21:49:50|232.95|230.75|232.95|230.75|232.95|230.75|232.95|230.75|0
1649281800000|2022-04-06 21:50:00|232.65|230.45|232.65|230.45|232.65|230.45|232.65|230.45|0
1649281810000|2022-04-06 21:50:10|232.62|230.42|232.62|230.42|232.62|230.42|232.62|230.42|0
1649281860000|2022-04-06 21:51:00|232.65|230.45|232.65|230.45|232.65|230.45|232.65|230.45|0
1649281930000|2022-04-06 21:52:10|232.62|230.42|232.78|230.58|232.78|230.58|232.62|230.42|0
1649282020000|2022-04-06 21:53:40|232.68|230.48|232.68|230.48|232.68|230.48|232.68|230.48|0
1649282040000|2022-04-06 21:54:00|232.78|230.58|232.78|230.58|232.78|230.58|232.78|230.58|0
1649282050000|2022-04-06 21:54:10|232.74|230.54|232.74|230.54|232.74|230.54|232.74|230.54|0
1649282080000|2022-04-06 21:54:40|232.68|230.48|232.68|230.48|232.68|230.48|232.68|230.48|0
1649282210000|2022-04-06 21:56:50|232.7|230.5|232.7|230.5|232.7|230.5|232.7|230.5|0
1649282250000|2022-04-06 21:57:30|232.65|230.45|232.65|230.45|232.65|230.45|232.65|230.45|0
1649282260000|2022-04-06 21:57:40|232.7|230.5|232.67|230.47|232.7|230.5|232.67|230.47|0
1649282270000|2022-04-06 21:57:50|232.74|230.54|232.74|230.54|232.74|230.54|232.74|230.54|0
1649282280000|2022-04-06 21:58:00|232.7|230.5|232.7|230.5|232.7|230.5|232.7|230.5|0
1649282300000|2022-04-06 21:58:20|232.57|230.37|232.65|230.45|232.65|230.45|232.51|230.31|0
1649282330000|2022-04-06 21:58:50|232.78|230.58|232.78|230.58|232.78|230.58|232.78|230.58|0
1649282350000|2022-04-06 21:59:10|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1649282400000|2022-04-06 22:00:00|232.12|229.92|232.59|230.39|232.82|230.62|232.12|229.92|0
1649282410000|2022-04-06 22:00:10|232.48|230.28|233.17|230.97|233.17|230.97|232.48|230.28|0
1649282420000|2022-04-06 22:00:20|233.41|231.21|233.64|231.44|233.64|231.44|233.41|231.21|0
1649282430000|2022-04-06 22:00:30|233.52|231.32|233.4|231.2|233.52|231.32|233.4|231.2|0
1649282440000|2022-04-06 22:00:40|233.52|231.32|234.21|232.01|234.33|232.13|233.52|231.32|0
1649282450000|2022-04-06 22:00:50|234.45|232.25|234.1|231.9|234.45|232.25|233.98|231.78|0
1649282460000|2022-04-06 22:01:00|233.98|231.78|234.57|232.37|234.8|232.6|233.98|231.78|0
1649282470000|2022-04-06 22:01:10|234.68|232.48|234.91|232.71|234.91|232.71|234.57|232.37|0
1649282480000|2022-04-06 22:01:20|234.8|232.6|234.57|232.37|234.8|232.6|234.57|232.37|0
1649282490000|2022-04-06 22:01:30|234.8|232.6|234.57|232.37|234.8|232.6|234.57|232.37|0
1649282500000|2022-04-06 22:01:40|235.03|232.83|234.8|232.6|235.03|232.83|234.8|232.6|0
1649282510000|2022-04-06 22:01:50|235.03|232.83|235.03|232.83|235.03|232.83|235.03|232.83|0
1649282530000|2022-04-06 22:02:10|234.56|232.36|234.68|232.48|234.8|232.6|234.56|232.36|0
1649282540000|2022-04-06 22:02:20|234.8|232.6|234.8|232.6|234.8|232.6|234.68|232.48|0
1649282550000|2022-04-06 22:02:30|234.56|232.36|234.56|232.36|234.56|232.36|234.56|232.36|0
1649282570000|2022-04-06 22:02:50|234.33|232.13|234.56|232.36|234.56|232.36|234.33|232.13|0
1649282580000|2022-04-06 22:03:00|234.91|232.71|235.03|232.83|235.03|232.83|234.91|232.71|0
1649282590000|2022-04-06 22:03:10|234.68|232.48|234.56|232.36|234.68|232.48|234.56|232.36|0
1649282630000|2022-04-06 22:03:50|234.33|232.13|234.44|232.24|234.44|232.24|234.33|232.13|0
1649282640000|2022-04-06 22:04:00|234.56|232.36|234.56|232.36|234.56|232.36|234.56|232.36|0
1649282650000|2022-04-06 22:04:10|234.33|232.13|234.33|232.13|234.33|232.13|234.33|232.13|0
1649282660000|2022-04-06 22:04:20|234.1|231.9|234.56|232.36|234.56|232.36|234.1|231.9|0
1649282690000|2022-04-06 22:04:50|234.67|232.47|235.03|232.83|235.03|232.83|234.67|232.47|0
1649282700000|2022-04-06 22:05:00|235.26|233.06|235.14|232.94|235.26|233.06|235.14|232.94|0
1649282710000|2022-04-06 22:05:10|234.79|232.59|235.03|232.83|235.03|232.83|234.79|232.59|0
1649282730000|2022-04-06 22:05:30|235.14|232.94|235.03|232.83|235.14|232.94|235.03|232.83|0
1649282750000|2022-04-06 22:05:50|234.79|232.59|234.79|232.59|234.79|232.59|234.79|232.59|0
1649282770000|2022-04-06 22:06:10|235.03|232.83|235.03|232.83|235.03|232.83|235.03|232.83|0
1649282780000|2022-04-06 22:06:20|235.26|233.06|235.26|233.06|235.26|233.06|235.26|233.06|0
1649282790000|2022-04-06 22:06:30|235.03|232.83|235.03|232.83|235.03|232.83|235.03|232.83|0
1649282800000|2022-04-06 22:06:40|235.26|233.06|236.19|233.99|236.19|233.99|235.26|233.06|0
1649282810000|2022-04-06 22:06:50|235.96|233.76|235.96|233.76|236.19|233.99|235.96|233.76|0
1649282820000|2022-04-06 22:07:00|235.26|233.06|235.26|233.06|235.49|233.29|235.26|233.06|0
1649282830000|2022-04-06 22:07:10|235.49|233.29|235.49|233.29|235.49|233.29|235.37|233.17|0
1649282840000|2022-04-06 22:07:20|235.72|233.52|235.96|233.76|235.96|233.76|235.72|233.52|0
1649282850000|2022-04-06 22:07:30|236.19|233.99|235.95|233.75|236.19|233.99|235.95|233.75|0
1649282860000|2022-04-06 22:07:40|235.83|233.63|235.26|233.06|235.83|233.63|235.26|233.06|0
1649282870000|2022-04-06 22:07:50|235.49|233.29|235.72|233.52|235.72|233.52|235.49|233.29|0
1649282880000|2022-04-06 22:08:00|235.95|233.75|235.95|233.75|235.95|233.75|235.95|233.75|0
1649282890000|2022-04-06 22:08:10|235.83|233.63|235.83|233.63|235.83|233.63|235.83|233.63|0
1649282900000|2022-04-06 22:08:20|236.07|233.87|236.19|233.99|236.19|233.99|236.07|233.87|0
1649282910000|2022-04-06 22:08:30|236.3|234.1|236.19|233.99|236.42|234.22|236.19|233.99|0
1649282920000|2022-04-06 22:08:40|236.42|234.22|236.42|234.22|236.42|234.22|236.3|234.1|0
1649282930000|2022-04-06 22:08:50|236.53|234.33|236.19|233.99|236.53|234.33|236.19|233.99|0
1649282940000|2022-04-06 22:09:00|236.3|234.1|236.3|234.1|236.42|234.22|236.3|234.1|0
1649282950000|2022-04-06 22:09:10|236.19|233.99|235.95|233.75|236.19|233.99|235.95|233.75|0
1649282960000|2022-04-06 22:09:20|236.19|233.99|236.19|233.99|236.19|233.99|236.19|233.99|0
1649282970000|2022-04-06 22:09:30|235.95|233.75|236.19|233.99|236.19|233.99|235.95|233.75|0
1649282980000|2022-04-06 22:09:40|236.3|234.1|236.06|233.86|236.3|234.1|236.06|233.86|0
1649282990000|2022-04-06 22:09:50|235.95|233.75|236.19|233.99|236.19|233.99|235.95|233.75|0
1649283000000|2022-04-06 22:10:00|236.42|234.22|236.42|234.22|236.42|234.22|236.3|234.1|0
1649283010000|2022-04-06 22:10:10|236.53|234.33|236.42|234.22|236.53|234.33|236.42|234.22|0
1649283020000|2022-04-06 22:10:20|236.19|233.99|236.42|234.22|236.42|234.22|236.19|233.99|0
1649283030000|2022-04-06 22:10:30|236.18|233.98|236.18|233.98|236.18|233.98|236.18|233.98|0
1649283040000|2022-04-06 22:10:40|236.3|234.1|236.3|234.1|236.42|234.22|236.3|234.1|0
1649283050000|2022-04-06 22:10:50|236.42|234.22|236.18|233.98|236.42|234.22|236.18|233.98|0
1649283060000|2022-04-06 22:11:00|236.42|234.22|236.42|234.22|236.42|234.22|236.42|234.22|0
1649283080000|2022-04-06 22:11:20|236.65|234.45|236.65|234.45|236.65|234.45|236.65|234.45|0
1649283090000|2022-04-06 22:11:30|236.42|234.22|236.42|234.22|236.42|234.22|236.42|234.22|0
1649283100000|2022-04-06 22:11:40|236.18|233.98|236.18|233.98|236.3|234.1|236.18|233.98|0
1649283120000|2022-04-06 22:12:00|236.3|234.1|236.18|233.98|236.3|234.1|236.18|233.98|0
1649283130000|2022-04-06 22:12:10|236.3|234.1|236.18|233.98|236.3|234.1|236.18|233.98|0
1649283140000|2022-04-06 22:12:20|236.06|233.86|236.18|233.98|236.18|233.98|235.95|233.75|0
1649283150000|2022-04-06 22:12:30|236.29|234.09|236.06|233.86|236.29|234.09|235.95|233.75|0
1649283160000|2022-04-06 22:12:40|236.18|233.98|235.95|233.75|236.18|233.98|235.95|233.75|0
1649283170000|2022-04-06 22:12:50|236.18|233.98|236.06|233.86|236.18|233.98|236.06|233.86|0
1649283180000|2022-04-06 22:13:00|236.18|233.98|236.18|233.98|236.18|233.98|236.18|233.98|0
1649283220000|2022-04-06 22:13:40|236.41|234.21|236.41|234.21|236.41|234.21|236.41|234.21|0
1649283240000|2022-04-06 22:14:00|236.65|234.45|236.41|234.21|236.65|234.45|236.41|234.21|0
1649283260000|2022-04-06 22:14:20|236.18|233.98|236.18|233.98|236.18|233.98|236.18|233.98|0
1649283290000|2022-04-06 22:14:50|236.41|234.21|236.41|234.21|236.41|234.21|236.41|234.21|0
1649283310000|2022-04-06 22:15:10|236.88|234.68|237.11|234.91|237.11|234.91|236.88|234.68|0
1649283330000|2022-04-06 22:15:30|237.34|235.14|237.11|234.91|237.34|235.14|237.11|234.91|0
1649283340000|2022-04-06 22:15:40|237.22|235.02|237.11|234.91|237.22|235.02|237.11|234.91|0
1649283350000|2022-04-06 22:15:50|237.22|235.02|236.88|234.68|237.22|235.02|236.88|234.68|0
1649283360000|2022-04-06 22:16:00|236.99|234.79|236.88|234.68|237.11|234.91|236.88|234.68|0
1649283400000|2022-04-06 22:16:40|236.99|234.79|237.11|234.91|237.11|234.91|236.88|234.68|0
1649283410000|2022-04-06 22:16:50|236.88|234.68|236.88|234.68|236.88|234.68|236.88|234.68|0
1649283440000|2022-04-06 22:17:20|236.64|234.44|236.64|234.44|236.64|234.44|236.64|234.44|0
1649283450000|2022-04-06 22:17:30|236.41|234.21|236.41|234.21|236.41|234.21|236.41|234.21|0
1649283460000|2022-04-06 22:17:40|236.64|234.44|236.41|234.21|236.64|234.44|236.41|234.21|0
1649283480000|2022-04-06 22:18:00|236.64|234.44|236.64|234.44|236.64|234.44|236.64|234.44|0
1649283500000|2022-04-06 22:18:20|236.41|234.21|236.41|234.21|236.41|234.21|236.41|234.21|0
1649283520000|2022-04-06 22:18:40|236.64|234.44|236.64|234.44|236.64|234.44|236.64|234.44|0
1649283530000|2022-04-06 22:18:50|236.41|234.21|236.18|233.98|236.41|234.21|236.18|233.98|0
1649283540000|2022-04-06 22:19:00|236.06|233.86|235.94|233.74|236.18|233.98|235.94|233.74|0
1649283550000|2022-04-06 22:19:10|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1649283560000|2022-04-06 22:19:20|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1649283590000|2022-04-06 22:19:50|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1649283600000|2022-04-06 22:20:00|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1649283630000|2022-04-06 22:20:30|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1649283640000|2022-04-06 22:20:40|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1649283680000|2022-04-06 22:21:20|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1649283710000|2022-04-06 22:21:50|235.82|233.62|235.94|233.74|235.94|233.74|235.82|233.62|0
1649283740000|2022-04-06 22:22:20|235.82|233.62|235.71|233.51|235.82|233.62|235.71|233.51|0
1649283750000|2022-04-06 22:22:30|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1649283800000|2022-04-06 22:23:20|236.17|233.97|236.05|233.85|236.17|233.97|236.05|233.85|0
1649283810000|2022-04-06 22:23:30|235.94|233.74|235.71|233.51|235.94|233.74|235.71|233.51|0
1649283820000|2022-04-06 22:23:40|235.47|233.27|235.47|233.27|235.47|233.27|235.47|233.27|0
1649283830000|2022-04-06 22:23:50|235.71|233.51|235.47|233.27|235.71|233.51|235.47|233.27|0
1649283840000|2022-04-06 22:24:00|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1649283850000|2022-04-06 22:24:10|235.94|233.74|235.47|233.27|235.94|233.74|235.47|233.27|0
1649283890000|2022-04-06 22:24:50|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1649283900000|2022-04-06 22:25:00|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1649283930000|2022-04-06 22:25:30|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1649283950000|2022-04-06 22:25:50|235.47|233.27|235.47|233.27|235.47|233.27|235.47|233.27|0
1649283970000|2022-04-06 22:26:10|235.01|232.81|235.01|232.81|235.01|232.81|235.01|232.81|0
1649284000000|2022-04-06 22:26:40|235.24|233.04|235.47|233.27|235.47|233.27|235.24|233.04|0
1649284010000|2022-04-06 22:26:50|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1649284030000|2022-04-06 22:27:10|235.58|233.38|235.58|233.38|235.58|233.38|235.47|233.27|0
1649284040000|2022-04-06 22:27:20|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1649284060000|2022-04-06 22:27:40|235.47|233.27|235.47|233.27|235.47|233.27|235.47|233.27|0
1649284160000|2022-04-06 22:29:20|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1649284170000|2022-04-06 22:29:30|235.47|233.27|235.47|233.27|235.47|233.27|235.47|233.27|0
1649284180000|2022-04-06 22:29:40|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1649284200000|2022-04-06 22:30:00|236.17|233.97|236.17|233.97|236.17|233.97|236.17|233.97|0
1649284210000|2022-04-06 22:30:10|236.28|234.08|236.4|234.2|236.4|234.2|236.28|234.08|0
1649284250000|2022-04-06 22:30:50|236.51|234.31|236.98|234.78|236.98|234.78|236.4|234.2|0
1649284260000|2022-04-06 22:31:00|237.1|234.9|237.1|234.9|237.1|234.9|236.86|234.66|0
1649284270000|2022-04-06 22:31:10|236.86|234.66|237.1|234.9|237.1|234.9|236.86|234.66|0
1649284300000|2022-04-06 22:31:40|237.33|235.13|237.1|234.9|237.33|235.13|237.1|234.9|0
1649284310000|2022-04-06 22:31:50|237.33|235.13|237.1|234.9|237.33|235.13|237.1|234.9|0
1649284320000|2022-04-06 22:32:00|237.33|235.13|237.33|235.13|237.33|235.13|237.33|235.13|0
1649284330000|2022-04-06 22:32:10|237.56|235.36|237.33|235.13|237.56|235.36|237.33|235.13|0
1649284360000|2022-04-06 22:32:40|237.44|235.24|237.44|235.24|237.44|235.24|237.44|235.24|0
1649284370000|2022-04-06 22:32:50|237.56|235.36|237.33|235.13|237.56|235.36|237.33|235.13|0
1649284380000|2022-04-06 22:33:00|237.09|234.89|237.33|235.13|237.33|235.13|237.09|234.89|0
1649284390000|2022-04-06 22:33:10|237.56|235.36|237.56|235.36|237.56|235.36|237.56|235.36|0
1649284410000|2022-04-06 22:33:30|237.33|235.13|237.33|235.13|237.33|235.13|237.33|235.13|0
1649284420000|2022-04-06 22:33:40|237.56|235.36|237.56|235.36|237.56|235.36|237.56|235.36|0
1649284440000|2022-04-06 22:34:00|237.33|235.13|237.33|235.13|237.33|235.13|237.33|235.13|0
1649284490000|2022-04-06 22:34:50|237.56|235.36|237.56|235.36|237.56|235.36|237.56|235.36|0
1649284500000|2022-04-06 22:35:00|237.67|235.47|237.79|235.59|237.79|235.59|237.67|235.47|0
1649284550000|2022-04-06 22:35:50|237.67|235.47|237.56|235.36|237.67|235.47|237.56|235.36|0
1649284610000|2022-04-06 22:36:50|237.32|235.12|237.32|235.12|237.32|235.12|237.32|235.12|0
1649284620000|2022-04-06 22:37:00|237.09|234.89|237.09|234.89|237.09|234.89|237.09|234.89|0
1649284630000|2022-04-06 22:37:10|236.86|234.66|236.86|234.66|236.86|234.66|236.86|234.66|0
1649284660000|2022-04-06 22:37:40|236.97|234.77|236.86|234.66|236.97|234.77|236.86|234.66|0
1649284670000|2022-04-06 22:37:50|236.97|234.77|236.86|234.66|236.97|234.77|236.86|234.66|0
1649284700000|2022-04-06 22:38:20|237.09|234.89|237.32|235.12|237.32|235.12|237.09|234.89|0
1649284710000|2022-04-06 22:38:30|237.56|235.36|237.56|235.36|237.56|235.36|237.56|235.36|0
1649284720000|2022-04-06 22:38:40|237.67|235.47|237.67|235.47|237.67|235.47|237.67|235.47|0
1649284730000|2022-04-06 22:38:50|237.79|235.59|237.79|235.59|237.79|235.59|237.79|235.59|0
1649284760000|2022-04-06 22:39:20|237.67|235.47|237.32|235.12|237.67|235.47|237.32|235.12|0
1649284770000|2022-04-06 22:39:30|237.2|235|237.32|235.12|237.32|235.12|237.2|235|0
1649284780000|2022-04-06 22:39:40|237.2|235|237.09|234.89|237.2|235|237.09|234.89|0
1649284800000|2022-04-06 22:40:00|237.2|235|237.43|235.23|237.43|235.23|237.2|235|0
1649284810000|2022-04-06 22:40:10|237.55|235.35|237.32|235.12|237.55|235.35|237.32|235.12|0
1649284830000|2022-04-06 22:40:30|237.09|234.89|237.09|234.89|237.09|234.89|237.09|234.89|0
1649284850000|2022-04-06 22:40:50|237.32|235.12|237.32|235.12|237.32|235.12|237.32|235.12|0
1649284870000|2022-04-06 22:41:10|237.09|234.89|237.09|234.89|237.09|234.89|237.09|234.89|0
1649284880000|2022-04-06 22:41:20|237.2|235|237.32|235.12|237.32|235.12|237.2|235|0
1649284970000|2022-04-06 22:42:50|237.2|235|237.09|234.89|237.2|235|237.09|234.89|0
1649284990000|2022-04-06 22:43:10|235.45|233.25|235.92|233.72|235.92|233.72|235.45|233.25|0
1649285000000|2022-04-06 22:43:20|236.15|233.95|236.15|233.95|236.15|233.95|236.15|233.95|0
1649285030000|2022-04-06 22:43:50|236.26|234.06|236.39|234.19|236.39|234.19|236.26|234.06|0
1649285050000|2022-04-06 22:44:10|236.15|233.95|236.39|234.19|236.39|234.19|236.15|233.95|0
1649285060000|2022-04-06 22:44:20|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1649285080000|2022-04-06 22:44:40|236.62|234.42|237.32|235.12|237.32|235.12|236.62|234.42|0
1649285100000|2022-04-06 22:45:00|237.55|235.35|237.55|235.35|237.55|235.35|237.55|235.35|0
1649285110000|2022-04-06 22:45:10|237.32|235.12|237.32|235.12|237.32|235.12|237.32|235.12|0
1649285140000|2022-04-06 22:45:40|237.08|234.88|237.08|234.88|237.08|234.88|237.08|234.88|0
1649285150000|2022-04-06 22:45:50|236.85|234.65|236.85|234.65|236.85|234.65|236.85|234.65|0
1649285180000|2022-04-06 22:46:20|237.08|234.88|236.96|234.76|237.08|234.88|236.96|234.76|0
1649285190000|2022-04-06 22:46:30|237.08|234.88|236.96|234.76|237.08|234.88|236.96|234.76|0
1649285200000|2022-04-06 22:46:40|237.08|234.88|237.08|234.88|237.08|234.88|237.08|234.88|0
1649285210000|2022-04-06 22:46:50|236.96|234.76|237.08|234.88|237.08|234.88|236.96|234.76|0
1649285220000|2022-04-06 22:47:00|236.85|234.65|236.85|234.65|236.85|234.65|236.85|234.65|0
1649285230000|2022-04-06 22:47:10|236.96|234.76|237.08|234.88|237.08|234.88|236.85|234.65|0
1649285250000|2022-04-06 22:47:30|236.85|234.65|236.85|234.65|236.85|234.65|236.85|234.65|0
1649285280000|2022-04-06 22:48:00|237.08|234.88|237.08|234.88|237.08|234.88|237.08|234.88|0
1649285320000|2022-04-06 22:48:40|236.85|234.65|236.85|234.65|236.85|234.65|236.85|234.65|0
1649285380000|2022-04-06 22:49:40|236.72|234.52|236.61|234.41|236.72|234.52|236.61|234.41|0
1649285390000|2022-04-06 22:49:50|236.72|234.52|236.61|234.41|236.72|234.52|236.61|234.41|0
1649285410000|2022-04-06 22:50:10|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1649285420000|2022-04-06 22:50:20|236.61|234.41|236.61|234.41|236.61|234.41|236.61|234.41|0
1649285430000|2022-04-06 22:50:30|236.38|234.18|236.49|234.29|236.49|234.29|236.38|234.18|0
1649285440000|2022-04-06 22:50:40|236.61|234.41|236.38|234.18|236.61|234.41|236.38|234.18|0
1649285450000|2022-04-06 22:50:50|236.61|234.41|236.61|234.41|236.61|234.41|236.61|234.41|0
1649285460000|2022-04-06 22:51:00|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1649285470000|2022-04-06 22:51:10|236.61|234.41|236.38|234.18|236.61|234.41|236.38|234.18|0
1649285510000|2022-04-06 22:51:50|236.14|233.94|236.14|233.94|236.14|233.94|236.14|233.94|0
1649285560000|2022-04-06 22:52:40|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1649285570000|2022-04-06 22:52:50|236.14|233.94|236.14|233.94|236.14|233.94|236.14|233.94|0
1649285580000|2022-04-06 22:53:00|236.26|234.06|236.26|234.06|236.26|234.06|236.26|234.06|0
1649285590000|2022-04-06 22:53:10|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1649285600000|2022-04-06 22:53:20|236.14|233.94|236.14|233.94|236.14|233.94|236.14|233.94|0
1649285610000|2022-04-06 22:53:30|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1649285620000|2022-04-06 22:53:40|236.14|233.94|236.14|233.94|236.14|233.94|236.14|233.94|0
1649285630000|2022-04-06 22:53:50|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1649285640000|2022-04-06 22:54:00|236.14|233.94|235.68|233.48|236.14|233.94|235.68|233.48|0
1649285650000|2022-04-06 22:54:10|235.91|233.71|235.91|233.71|235.91|233.71|235.91|233.71|0
1649285660000|2022-04-06 22:54:20|235.44|233.24|235.44|233.24|235.44|233.24|235.44|233.24|0
1649285670000|2022-04-06 22:54:30|235.21|233.01|235.21|233.01|235.21|233.01|235.21|233.01|0
1649285690000|2022-04-06 22:54:50|234.75|232.55|235.44|233.24|235.44|233.24|234.75|232.55|0
1649285700000|2022-04-06 22:55:00|235.21|233.01|235.21|233.01|235.21|233.01|235.21|233.01|0
1649285710000|2022-04-06 22:55:10|235.44|233.24|235.44|233.24|235.44|233.24|235.44|233.24|0
1649285740000|2022-04-06 22:55:40|235.68|233.48|235.68|233.48|235.68|233.48|235.68|233.48|0
1649285750000|2022-04-06 22:55:50|235.44|233.24|235.44|233.24|235.44|233.24|235.44|233.24|0
1649285810000|2022-04-06 22:56:50|235.91|233.71|235.91|233.71|235.91|233.71|235.91|233.71|0
1649285820000|2022-04-06 22:57:00|235.67|233.47|236.14|233.94|236.14|233.94|235.67|233.47|0
1649285840000|2022-04-06 22:57:20|236.37|234.17|236.14|233.94|236.37|234.17|236.14|233.94|0
1649285890000|2022-04-06 22:58:10|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1649285900000|2022-04-06 22:58:20|236.25|234.05|236.14|233.94|236.25|234.05|236.14|233.94|0
1649285950000|2022-04-06 22:59:10|235.9|233.7|235.9|233.7|235.9|233.7|235.9|233.7|0
1649286000000|2022-04-06 23:00:00|236.14|233.94|236.14|233.94|236.14|233.94|236.14|233.94|0
1649286010000|2022-04-06 23:00:10|236.6|234.4|236.6|234.4|236.6|234.4|236.6|234.4|0
1649286040000|2022-04-06 23:00:40|236.37|234.17|236.14|233.94|236.37|234.17|236.14|233.94|0
1649286060000|2022-04-06 23:01:00|235.9|233.7|235.9|233.7|235.9|233.7|235.9|233.7|0
1649286100000|2022-04-06 23:01:40|235.67|233.47|235.67|233.47|235.67|233.47|235.67|233.47|0
1649286120000|2022-04-06 23:02:00|235.44|233.24|234.97|232.77|235.44|233.24|234.97|232.77|0
1649286130000|2022-04-06 23:02:10|234.74|232.54|234.97|232.77|234.97|232.77|234.74|232.54|0
1649286140000|2022-04-06 23:02:20|234.74|232.54|234.74|232.54|234.74|232.54|234.74|232.54|0
1649286160000|2022-04-06 23:02:40|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1649286170000|2022-04-06 23:02:50|234.85|232.65|234.97|232.77|234.97|232.77|234.85|232.65|0
1649286180000|2022-04-06 23:03:00|234.74|232.54|234.74|232.54|234.74|232.54|234.74|232.54|0
1649286210000|2022-04-06 23:03:30|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1649286220000|2022-04-06 23:03:40|234.85|232.65|234.74|232.54|234.85|232.65|234.74|232.54|0
1649286230000|2022-04-06 23:03:50|234.97|232.77|234.74|232.54|234.97|232.77|234.74|232.54|0
1649286260000|2022-04-06 23:04:20|234.62|232.42|234.74|232.54|234.74|232.54|234.62|232.42|0
1649286270000|2022-04-06 23:04:30|234.5|232.3|234.5|232.3|234.5|232.3|234.5|232.3|0
1649286350000|2022-04-06 23:05:50|234.27|232.07|234.27|232.07|234.27|232.07|234.27|232.07|0
1649286370000|2022-04-06 23:06:10|234.04|231.84|234.04|231.84|234.04|231.84|234.04|231.84|0
1649286400000|2022-04-06 23:06:40|234.27|232.07|234.04|231.84|234.27|232.07|234.04|231.84|0
1649286410000|2022-04-06 23:06:50|233.92|231.72|234.04|231.84|234.04|231.84|233.8|231.6|0
1649286420000|2022-04-06 23:07:00|233.8|231.6|233.8|231.6|233.8|231.6|233.8|231.6|0
1649286430000|2022-04-06 23:07:10|234.04|231.84|234.04|231.84|234.04|231.84|234.04|231.84|0
1649286440000|2022-04-06 23:07:20|233.8|231.6|233.91|231.71|234.04|231.84|233.8|231.6|0
1649286450000|2022-04-06 23:07:30|234.04|231.84|234.04|231.84|234.04|231.84|234.04|231.84|0
1649286460000|2022-04-06 23:07:40|234.5|232.3|234.38|232.18|234.5|232.3|234.38|232.18|0
1649286470000|2022-04-06 23:07:50|234.27|232.07|234.5|232.3|234.5|232.3|234.27|232.07|0
1649286480000|2022-04-06 23:08:00|234.38|232.18|234.5|232.3|234.5|232.3|234.27|232.07|0
1649286500000|2022-04-06 23:08:20|234.27|232.07|234.27|232.07|234.27|232.07|234.27|232.07|0
1649286530000|2022-04-06 23:08:50|234.5|232.3|234.5|232.3|234.5|232.3|234.5|232.3|0
1649286540000|2022-04-06 23:09:00|234.61|232.41|234.73|232.53|234.73|232.53|234.61|232.41|0
1649286560000|2022-04-06 23:09:20|234.5|232.3|234.5|232.3|234.5|232.3|234.5|232.3|0
1649286570000|2022-04-06 23:09:30|234.38|232.18|234.27|232.07|234.38|232.18|234.27|232.07|0
1649286580000|2022-04-06 23:09:40|234.38|232.18|234.38|232.18|234.38|232.18|234.38|232.18|0
1649286590000|2022-04-06 23:09:50|234.5|232.3|234.5|232.3|234.5|232.3|234.5|232.3|0
1649286620000|2022-04-06 23:10:20|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1649286640000|2022-04-06 23:10:40|233.8|231.6|233.8|231.6|233.8|231.6|233.8|231.6|0
1649286660000|2022-04-06 23:11:00|234.26|232.06|234.03|231.83|234.26|232.06|233.91|231.71|0
1649286680000|2022-04-06 23:11:20|234.26|232.06|234.26|232.06|234.26|232.06|234.26|232.06|0
1649286700000|2022-04-06 23:11:40|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1649286710000|2022-04-06 23:11:50|234.26|232.06|234.26|232.06|234.26|232.06|234.26|232.06|0
1649286720000|2022-04-06 23:12:00|234.5|232.3|234.26|232.06|234.5|232.3|234.26|232.06|0
1649286730000|2022-04-06 23:12:10|234.5|232.3|234.5|232.3|234.5|232.3|234.5|232.3|0
1649286740000|2022-04-06 23:12:20|234.73|232.53|234.73|232.53|234.73|232.53|234.73|232.53|0
1649286750000|2022-04-06 23:12:30|234.84|232.64|234.84|232.64|234.84|232.64|234.84|232.64|0
1649286760000|2022-04-06 23:12:40|234.73|232.53|234.5|232.3|234.73|232.53|234.5|232.3|0
1649286780000|2022-04-06 23:13:00|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1649286820000|2022-04-06 23:13:40|234.26|232.06|234.26|232.06|234.26|232.06|234.26|232.06|0
1649286830000|2022-04-06 23:13:50|234.37|232.17|234.49|232.29|234.49|232.29|234.37|232.17|0
1649286840000|2022-04-06 23:14:00|234.37|232.17|234.61|232.41|234.61|232.41|234.26|232.06|0
1649286850000|2022-04-06 23:14:10|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1649286860000|2022-04-06 23:14:20|234.26|232.06|234.37|232.17|234.37|232.17|234.26|232.06|0
1649286870000|2022-04-06 23:14:30|234.26|232.06|234.26|232.06|234.26|232.06|234.26|232.06|0
1649286900000|2022-04-06 23:15:00|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1649286910000|2022-04-06 23:15:10|234.6|232.4|234.49|232.29|234.6|232.4|234.49|232.29|0
1649286970000|2022-04-06 23:16:10|234.37|232.17|234.37|232.17|234.37|232.17|234.37|232.17|0
1649286980000|2022-04-06 23:16:20|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1649287050000|2022-04-06 23:17:30|234.72|232.52|234.72|232.52|234.72|232.52|234.72|232.52|0
1649287080000|2022-04-06 23:18:00|234.83|232.63|234.72|232.52|234.83|232.63|234.72|232.52|0
1649287090000|2022-04-06 23:18:10|234.49|232.29|234.6|232.4|234.6|232.4|234.49|232.29|0
1649287100000|2022-04-06 23:18:20|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1649287110000|2022-04-06 23:18:30|234.6|232.4|234.49|232.29|234.72|232.52|234.49|232.29|0
1649287120000|2022-04-06 23:18:40|234.72|232.52|234.72|232.52|234.72|232.52|234.72|232.52|0
1649287140000|2022-04-06 23:19:00|234.6|232.4|234.6|232.4|234.6|232.4|234.6|232.4|0
1649287150000|2022-04-06 23:19:10|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1649287170000|2022-04-06 23:19:30|234.72|232.52|234.72|232.52|234.72|232.52|234.72|232.52|0
1649287180000|2022-04-06 23:19:40|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1649287210000|2022-04-06 23:20:10|234.37|232.17|234.49|232.29|234.49|232.29|234.37|232.17|0
1649287270000|2022-04-06 23:21:10|234.6|232.4|234.49|232.29|234.6|232.4|234.49|232.29|0
1649287280000|2022-04-06 23:21:20|234.72|232.52|234.72|232.52|234.72|232.52|234.72|232.52|0
1649287350000|2022-04-06 23:22:30|234.83|232.63|234.83|232.63|234.83|232.63|234.83|232.63|0
1649287360000|2022-04-06 23:22:40|234.95|232.75|234.72|232.52|234.95|232.75|234.72|232.52|0
1649287380000|2022-04-06 23:23:00|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1649287390000|2022-04-06 23:23:10|235.06|232.86|235.18|232.98|235.18|232.98|235.06|232.86|0
1649287440000|2022-04-06 23:24:00|235.29|233.09|235.41|233.21|235.42|233.22|235.29|233.09|0
1649287450000|2022-04-06 23:24:10|235.18|232.98|235.18|232.98|235.18|232.98|235.18|232.98|0
1649287460000|2022-04-06 23:24:20|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1649287510000|2022-04-06 23:25:10|234.72|232.52|234.72|232.52|234.72|232.52|234.72|232.52|0
1649287540000|2022-04-06 23:25:40|234.48|232.28|234.48|232.28|234.48|232.28|234.48|232.28|0
1649287550000|2022-04-06 23:25:50|234.25|232.05|234.25|232.05|234.25|232.05|234.25|232.05|0
1649287580000|2022-04-06 23:26:20|234.48|232.28|234.48|232.28|234.48|232.28|234.36|232.16|0
1649287590000|2022-04-06 23:26:30|234.71|232.51|234.83|232.63|234.83|232.63|234.71|232.51|0
1649287600000|2022-04-06 23:26:40|234.95|232.75|234.83|232.63|234.95|232.75|234.83|232.63|0
1649287610000|2022-04-06 23:26:50|234.71|232.51|234.71|232.51|234.71|232.51|234.71|232.51|0
1649287640000|2022-04-06 23:27:20|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1649287660000|2022-04-06 23:27:40|234.82|232.62|234.82|232.62|234.82|232.62|234.82|232.62|0
1649287670000|2022-04-06 23:27:50|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1649287680000|2022-04-06 23:28:00|234.71|232.51|234.71|232.51|234.71|232.51|234.71|232.51|0
1649287720000|2022-04-06 23:28:40|234.94|232.74|234.94|232.74|234.94|232.74|234.94|232.74|0
1649287770000|2022-04-06 23:29:30|234.82|232.62|234.71|232.51|234.82|232.62|234.71|232.51|0
1649287800000|2022-04-06 23:30:00|234.59|232.39|234.48|232.28|234.71|232.51|234.48|232.28|0
1649287810000|2022-04-06 23:30:10|234.71|232.51|234.71|232.51|234.71|232.51|234.71|232.51|0
1649287840000|2022-04-06 23:30:40|234.94|232.74|234.94|232.74|234.94|232.74|234.94|232.74|0
1649287860000|2022-04-06 23:31:00|234.71|232.51|234.71|232.51|234.71|232.51|234.71|232.51|0
1649287880000|2022-04-06 23:31:20|234.48|232.28|234.48|232.28|234.48|232.28|234.48|232.28|0
1649287890000|2022-04-06 23:31:30|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1649287930000|2022-04-06 23:32:10|234.12|231.92|234.12|231.92|234.12|231.92|234.12|231.92|0
1649287940000|2022-04-06 23:32:20|234.01|231.81|232.85|230.65|234.01|231.81|232.85|230.65|0
1649287950000|2022-04-06 23:32:30|232.62|230.42|232.38|230.18|232.62|230.42|232.38|230.18|0
1649287960000|2022-04-06 23:32:40|232.15|229.95|232.15|229.95|232.62|230.42|232.15|229.95|0
1649287970000|2022-04-06 23:32:50|232.38|230.18|232.38|230.18|232.38|230.18|232.38|230.18|0
1649287980000|2022-04-06 23:33:00|232.15|229.95|232.15|229.95|232.15|229.95|232.15|229.95|0
1649287990000|2022-04-06 23:33:10|232.26|230.06|231.92|229.72|232.38|230.18|231.92|229.72|0
1649288020000|2022-04-06 23:33:40|231.69|229.49|231.69|229.49|231.69|229.49|231.69|229.49|0
1649288030000|2022-04-06 23:33:50|231.92|229.72|231.69|229.49|231.92|229.72|231.69|229.49|0
1649288050000|2022-04-06 23:34:10|231.22|229.02|231.22|229.02|231.22|229.02|231.22|229.02|0
1649288060000|2022-04-06 23:34:20|231.45|229.25|231.45|229.25|231.45|229.25|231.45|229.25|0
1649288070000|2022-04-06 23:34:30|231.69|229.49|231.69|229.49|231.69|229.49|231.45|229.25|0
1649288080000|2022-04-06 23:34:40|231.92|229.72|231.92|229.72|231.92|229.72|231.92|229.72|0
1649288100000|2022-04-06 23:35:00|231.69|229.49|231.69|229.49|231.69|229.49|231.69|229.49|0
1649288130000|2022-04-06 23:35:30|231.8|229.6|231.92|229.72|231.92|229.72|231.8|229.6|0
1649288160000|2022-04-06 23:36:00|231.68|229.48|231.45|229.25|231.68|229.48|231.45|229.25|0
1649288170000|2022-04-06 23:36:10|231.22|229.02|231.22|229.02|231.22|229.02|231.22|229.02|0
1649288180000|2022-04-06 23:36:20|231.31|229.11|231.31|229.11|231.31|229.11|231.31|229.11|0
1649288190000|2022-04-06 23:36:30|231.19|228.99|230.15|227.95|231.19|228.99|230.15|227.95|0
1649288200000|2022-04-06 23:36:40|230.38|228.18|230.61|228.41|230.61|228.41|230.38|228.18|0
1649288210000|2022-04-06 23:36:50|230.38|228.18|230.38|228.18|230.38|228.18|230.38|228.18|0
1649288250000|2022-04-06 23:37:30|230.15|227.95|230.15|227.95|230.15|227.95|230.15|227.95|0
1649288260000|2022-04-06 23:37:40|229.92|227.72|229.92|227.72|229.92|227.72|229.92|227.72|0
1649288270000|2022-04-06 23:37:50|230.15|227.95|230.15|227.95|230.15|227.95|230.15|227.95|0
1649288280000|2022-04-06 23:38:00|229.92|227.72|230.15|227.95|230.15|227.95|229.92|227.72|0
1649288300000|2022-04-06 23:38:20|229.92|227.72|229.92|227.72|229.92|227.72|229.92|227.72|0
1649288320000|2022-04-06 23:38:40|230.38|228.18|230.15|227.95|230.38|228.18|230.15|227.95|0
1649288330000|2022-04-06 23:38:50|230.03|227.83|229.92|227.72|230.15|227.95|229.92|227.72|0
1649288350000|2022-04-06 23:39:10|229.22|227.02|229.33|227.13|229.45|227.25|229.22|227.02|0
1649288360000|2022-04-06 23:39:20|229.22|227.02|228.07|225.87|229.22|227.02|227.84|225.64|0
1649288370000|2022-04-06 23:39:30|227.84|225.64|227.84|225.64|227.84|225.64|227.84|225.64|0
1649288380000|2022-04-06 23:39:40|227.61|225.41|228.07|225.87|228.07|225.87|227.61|225.41|0
1649288390000|2022-04-06 23:39:50|228.3|226.1|228.07|225.87|228.3|226.1|228.07|225.87|0
1649288400000|2022-04-06 23:40:00|228.18|225.98|228.07|225.87|228.3|226.1|228.07|225.87|0
1649288410000|2022-04-06 23:40:10|228.53|226.33|228.53|226.33|228.53|226.33|228.41|226.21|0
1649288420000|2022-04-06 23:40:20|228.3|226.1|228.3|226.1|228.3|226.1|228.07|225.87|0
1649288440000|2022-04-06 23:40:40|228.07|225.87|228.07|225.87|228.07|225.87|227.84|225.64|0
1649288460000|2022-04-06 23:41:00|227.95|225.75|228.07|225.87|228.07|225.87|227.95|225.75|0
1649288470000|2022-04-06 23:41:10|228.3|226.1|228.07|225.87|228.3|226.1|228.07|225.87|0
1649288480000|2022-04-06 23:41:20|227.84|225.64|228.07|225.87|228.07|225.87|227.84|225.64|0
1649288490000|2022-04-06 23:41:30|227.84|225.64|227.83|225.63|227.84|225.64|227.83|225.63|0
1649288500000|2022-04-06 23:41:40|227.6|225.4|227.6|225.4|227.6|225.4|227.6|225.4|0
1649288510000|2022-04-06 23:41:50|227.83|225.63|227.83|225.63|227.83|225.63|227.83|225.63|0
1649288520000|2022-04-06 23:42:00|228.07|225.87|228.07|225.87|228.07|225.87|228.07|225.87|0
1649288530000|2022-04-06 23:42:10|228.53|226.33|228.53|226.33|228.53|226.33|228.53|226.33|0
1649288540000|2022-04-06 23:42:20|228.3|226.1|228.3|226.1|228.3|226.1|228.3|226.1|0
1649288550000|2022-04-06 23:42:30|228.41|226.21|228.3|226.1|228.41|226.21|228.3|226.1|0
1649288560000|2022-04-06 23:42:40|228.64|226.44|228.76|226.56|228.76|226.56|228.3|226.1|0
1649288570000|2022-04-06 23:42:50|228.53|226.33|228.53|226.33|228.53|226.33|228.41|226.21|0
1649288580000|2022-04-06 23:43:00|228.3|226.1|228.06|225.86|228.3|226.1|228.06|225.86|0
1649288590000|2022-04-06 23:43:10|227.83|225.63|227.83|225.63|227.83|225.63|227.83|225.63|0
1649288600000|2022-04-06 23:43:20|227.71|225.51|227.6|225.4|227.83|225.63|227.6|225.4|0
1649288610000|2022-04-06 23:43:30|227.37|225.17|227.6|225.4|227.6|225.4|227.37|225.17|0
1649288620000|2022-04-06 23:43:40|227.83|225.63|227.83|225.63|227.83|225.63|227.83|225.63|0
1649288630000|2022-04-06 23:43:50|227.71|225.51|227.71|225.51|227.71|225.51|227.71|225.51|0
1649288640000|2022-04-06 23:44:00|227.83|225.63|227.71|225.51|227.83|225.63|227.71|225.51|0
1649288650000|2022-04-06 23:44:10|227.6|225.4|227.83|225.63|227.83|225.63|227.6|225.4|0
1649288670000|2022-04-06 23:44:30|228.06|225.86|228.06|225.86|228.06|225.86|228.06|225.86|0
1649288680000|2022-04-06 23:44:40|228.29|226.09|228.29|226.09|228.29|226.09|228.29|226.09|0
1649288690000|2022-04-06 23:44:50|228.17|225.97|228.17|225.97|228.17|225.97|228.17|225.97|0
1649288700000|2022-04-06 23:45:00|228.29|226.09|228.52|226.32|228.52|226.32|228.29|226.09|0
1649288710000|2022-04-06 23:45:10|228.29|226.09|228.29|226.09|228.4|226.2|228.29|226.09|0
1649288730000|2022-04-06 23:45:30|228.17|225.97|228.06|225.86|228.17|225.97|228.06|225.86|0
1649288740000|2022-04-06 23:45:40|227.83|225.63|227.6|225.4|227.83|225.63|227.6|225.4|0
1649288750000|2022-04-06 23:45:50|227.37|225.17|227.48|225.28|227.48|225.28|227.37|225.17|0
1649288760000|2022-04-06 23:46:00|228.29|226.09|228.52|226.32|228.52|226.32|228.06|225.86|0
1649288770000|2022-04-06 23:46:10|228.29|226.09|228.29|226.09|228.29|226.09|228.29|226.09|0
1649288780000|2022-04-06 23:46:20|228.52|226.32|228.52|226.32|228.52|226.32|228.52|226.32|0
1649288800000|2022-04-06 23:46:40|228.29|226.09|228.29|226.09|228.29|226.09|228.29|226.09|0
1649288810000|2022-04-06 23:46:50|228.52|226.32|228.52|226.32|228.52|226.32|228.52|226.32|0
1649288820000|2022-04-06 23:47:00|228.29|226.09|228.29|226.09|228.29|226.09|228.06|225.86|0
1649288860000|2022-04-06 23:47:40|228.06|225.86|228.29|226.09|228.29|226.09|228.06|225.86|0
1649288870000|2022-04-06 23:47:50|228.52|226.32|228.52|226.32|228.52|226.32|228.52|226.32|0
1649288880000|2022-04-06 23:48:00|228.29|226.09|228.06|225.86|228.29|226.09|228.06|225.86|0
1649288920000|2022-04-06 23:48:40|227.94|225.74|227.83|225.63|227.94|225.74|227.83|225.63|0
1649288940000|2022-04-06 23:49:00|228.06|225.86|228.06|225.86|228.06|225.86|228.06|225.86|0
1649288950000|2022-04-06 23:49:10|227.6|225.4|227.83|225.63|227.83|225.63|227.6|225.4|0
1649288970000|2022-04-06 23:49:30|227.6|225.4|227.36|225.16|227.6|225.4|227.36|225.16|0
1649288980000|2022-04-06 23:49:40|227.13|224.93|227.24|225.04|227.24|225.04|227.13|224.93|0
1649288990000|2022-04-06 23:49:50|227.13|224.93|227.13|224.93|227.36|225.16|227.13|224.93|0
1649289000000|2022-04-06 23:50:00|226.9|224.7|227.13|224.93|227.13|224.93|226.9|224.7|0
1649289010000|2022-04-06 23:50:10|227.24|225.04|227.13|224.93|227.24|225.04|227.13|224.93|0
1649289020000|2022-04-06 23:50:20|227.36|225.16|227.36|225.16|227.36|225.16|227.36|225.16|0
1649289030000|2022-04-06 23:50:30|227.13|224.93|226.44|224.24|227.13|224.93|226.44|224.24|0
1649289050000|2022-04-06 23:50:50|226.67|224.47|226.67|224.47|226.67|224.47|226.44|224.24|0
1649289060000|2022-04-06 23:51:00|226.44|224.24|226.44|224.24|226.44|224.24|226.44|224.24|0
1649289080000|2022-04-06 23:51:20|225.75|223.55|225.52|223.32|225.75|223.55|225.52|223.32|0
1649289090000|2022-04-06 23:51:30|225.75|223.55|225.52|223.32|225.75|223.55|225.52|223.32|0
1649289100000|2022-04-06 23:51:40|225.4|223.2|225.4|223.2|225.4|223.2|225.4|223.2|0
1649289110000|2022-04-06 23:51:50|225.29|223.09|225.29|223.09|225.29|223.09|225.06|222.86|0
1649289130000|2022-04-06 23:52:10|225.17|222.97|225.29|223.09|225.29|223.09|225.17|222.97|0
1649289140000|2022-04-06 23:52:20|225.06|222.86|225.06|222.86|225.06|222.86|225.06|222.86|0
1649289150000|2022-04-06 23:52:30|224.83|222.63|224.83|222.63|224.83|222.63|224.83|222.63|0
1649289160000|2022-04-06 23:52:40|224.6|222.4|224.6|222.4|224.71|222.51|224.6|222.4|0
1649289170000|2022-04-06 23:52:50|224.37|222.17|224.83|222.63|224.83|222.63|224.37|222.17|0
1649289180000|2022-04-06 23:53:00|224.6|222.4|224.71|222.51|224.83|222.63|224.6|222.4|0
1649289190000|2022-04-06 23:53:10|224.83|222.63|225.06|222.86|225.06|222.86|224.83|222.63|0
1649289200000|2022-04-06 23:53:20|225.29|223.09|225.29|223.09|225.29|223.09|225.29|223.09|0
1649289210000|2022-04-06 23:53:30|225.06|222.86|225.06|222.86|225.06|222.86|225.06|222.86|0
1649289220000|2022-04-06 23:53:40|225.29|223.09|225.29|223.09|225.29|223.09|225.17|222.97|0
1649289240000|2022-04-06 23:54:00|225.05|222.85|225.29|223.09|225.29|223.09|225.05|222.85|0
1649289250000|2022-04-06 23:54:10|225.28|223.08|225.28|223.08|225.28|223.08|225.28|223.08|0
1649289270000|2022-04-06 23:54:30|225.05|222.85|225.28|223.08|225.51|223.31|225.05|222.85|0
1649289280000|2022-04-06 23:54:40|225.05|222.85|225.05|222.85|225.05|222.85|225.05|222.85|0
1649289290000|2022-04-06 23:54:50|225.28|223.08|225.39|223.19|225.39|223.19|225.28|223.08|0
1649289300000|2022-04-06 23:55:00|225.28|223.08|225.28|223.08|225.28|223.08|225.28|223.08|0
1649289310000|2022-04-06 23:55:10|225.16|222.96|225.05|222.85|225.16|222.96|225.05|222.85|0
1649289320000|2022-04-06 23:55:20|224.93|222.73|225.05|222.85|225.05|222.85|224.93|222.73|0
1649289340000|2022-04-06 23:55:40|224.82|222.62|224.82|222.62|225.05|222.85|224.82|222.62|0
1649289350000|2022-04-06 23:55:50|224.59|222.39|224.59|222.39|224.59|222.39|224.59|222.39|0
1649289360000|2022-04-06 23:56:00|224.36|222.16|224.36|222.16|224.36|222.16|224.36|222.16|0
1649289370000|2022-04-06 23:56:10|224.24|222.04|224.24|222.04|224.24|222.04|224.24|222.04|0
1649289380000|2022-04-06 23:56:20|224.13|221.93|224.13|221.93|224.13|221.93|224.13|221.93|0
1649289390000|2022-04-06 23:56:30|224.36|222.16|224.13|221.93|224.36|222.16|224.13|221.93|0
1649289400000|2022-04-06 23:56:40|224.01|221.81|223.9|221.7|224.01|221.81|223.9|221.7|0
1649289410000|2022-04-06 23:56:50|224.01|221.81|224.36|222.16|224.36|222.16|224.01|221.81|0
1649289420000|2022-04-06 23:57:00|224.13|221.93|223.9|221.7|224.13|221.93|223.9|221.7|0
1649289440000|2022-04-06 23:57:20|223.67|221.47|223.9|221.7|223.9|221.7|223.67|221.47|0
1649289450000|2022-04-06 23:57:30|224.13|221.93|223.9|221.7|224.13|221.93|223.9|221.7|0
1649289480000|2022-04-06 23:58:00|224.13|221.93|223.9|221.7|224.13|221.93|223.9|221.7|0
1649289490000|2022-04-06 23:58:10|223.67|221.47|223.67|221.47|223.9|221.7|223.67|221.47|0
1649289500000|2022-04-06 23:58:20|223.44|221.24|223.21|221.01|223.44|221.24|223.21|221.01|0
1649289510000|2022-04-06 23:58:30|222.98|220.78|222.98|220.78|223.21|221.01|222.98|220.78|0
1649289520000|2022-04-06 23:58:40|223.21|221.01|222.98|220.78|223.44|221.24|222.98|220.78|0
1649289540000|2022-04-06 23:59:00|223.21|221.01|222.98|220.78|223.21|221.01|222.98|220.78|0
1649289560000|2022-04-06 23:59:20|223.21|221.01|222.52|220.32|223.21|221.01|222.29|220.09|0
1649289570000|2022-04-06 23:59:30|222.98|220.78|222.98|220.78|222.98|220.78|222.98|220.78|0
1649289580000|2022-04-06 23:59:40|223.21|221.01|223.44|221.24|223.44|221.24|223.21|221.01|0
1649289600000|2022-04-07 00:00:00|222.75|220.55|222.52|220.32|222.75|220.55|222.29|220.09|0
1649289610000|2022-04-07 00:00:10|222.4|220.2|222.29|220.09|222.52|220.32|222.29|220.09|0
1649289620000|2022-04-07 00:00:20|222.06|219.86|221.37|219.17|222.06|219.86|221.37|219.17|0
1649289630000|2022-04-07 00:00:30|221.02|218.82|221.02|218.82|221.02|218.82|221.02|218.82|0
1649289640000|2022-04-07 00:00:40|221.14|218.94|220.91|218.71|221.37|219.17|220.91|218.71|0
1649289650000|2022-04-07 00:00:50|221.02|218.82|221.37|219.17|221.37|219.17|221.02|218.82|0
1649289660000|2022-04-07 00:01:00|220.68|218.48|221.37|219.17|221.6|219.4|220.68|218.48|0
1649289670000|2022-04-07 00:01:10|221.14|218.94|221.37|219.17|221.37|219.17|221.14|218.94|0
1649289680000|2022-04-07 00:01:20|222.06|219.86|221.83|219.63|222.06|219.86|221.83|219.63|0
1649289690000|2022-04-07 00:01:30|221.6|219.4|221.83|219.63|221.83|219.63|221.6|219.4|0
1649289700000|2022-04-07 00:01:40|221.94|219.74|222.29|220.09|222.29|220.09|221.94|219.74|0
1649289710000|2022-04-07 00:01:50|222.06|219.86|222.52|220.32|222.52|220.32|222.06|219.86|0
1649289720000|2022-04-07 00:02:00|222.06|219.86|221.83|219.63|222.06|219.86|221.83|219.63|0
1649289730000|2022-04-07 00:02:10|221.14|218.94|222.06|219.86|222.06|219.86|221.14|218.94|0
1649289740000|2022-04-07 00:02:20|222.29|220.09|222.98|220.78|222.98|220.78|222.29|220.09|0
1649289750000|2022-04-07 00:02:30|222.75|220.55|223.21|221.01|223.21|221.01|222.75|220.55|0
1649289760000|2022-04-07 00:02:40|223.32|221.12|223.89|221.69|223.89|221.69|223.32|221.12|0
1649289770000|2022-04-07 00:02:50|223.66|221.46|223.66|221.46|223.66|221.46|223.66|221.46|0
1649289780000|2022-04-07 00:03:00|223.89|221.69|223.89|221.69|223.89|221.69|223.89|221.69|0
1649289790000|2022-04-07 00:03:10|224.35|222.15|224.35|222.15|224.35|222.15|224.12|221.92|0
1649289800000|2022-04-07 00:03:20|224.12|221.92|224.12|221.92|224.12|221.92|224.12|221.92|0
1649289810000|2022-04-07 00:03:30|224.23|222.03|224.35|222.15|224.35|222.15|224.23|222.03|0
1649289820000|2022-04-07 00:03:40|224.81|222.61|224.81|222.61|224.81|222.61|224.81|222.61|0
1649289830000|2022-04-07 00:03:50|224.58|222.38|224.58|222.38|224.81|222.61|224.58|222.38|0
1649289840000|2022-04-07 00:04:00|224.81|222.61|224.92|222.72|224.92|222.72|224.81|222.61|0
1649289850000|2022-04-07 00:04:10|225.04|222.84|224.69|222.49|225.04|222.84|224.58|222.38|0
1649289860000|2022-04-07 00:04:20|224.81|222.61|224.92|222.72|224.92|222.72|224.58|222.38|0
1649289870000|2022-04-07 00:04:30|224.81|222.61|225.04|222.84|225.27|223.07|224.81|222.61|0
1649289880000|2022-04-07 00:04:40|225.27|223.07|225.15|222.95|225.27|223.07|225.04|222.84|0
1649289890000|2022-04-07 00:04:50|225.27|223.07|224.58|222.38|225.27|223.07|224.58|222.38|0
1649289900000|2022-04-07 00:05:00|224.81|222.61|225.27|223.07|225.27|223.07|224.81|222.61|0
1649289910000|2022-04-07 00:05:10|225.15|222.95|225.15|222.95|225.15|222.95|225.15|222.95|0
1649289920000|2022-04-07 00:05:20|225.04|222.84|225.04|222.84|225.15|222.95|225.04|222.84|0
1649289930000|2022-04-07 00:05:30|224.58|222.38|224.58|222.38|224.58|222.38|224.58|222.38|0
1649289940000|2022-04-07 00:05:40|224.81|222.61|224.81|222.61|224.81|222.61|224.58|222.38|0
1649289960000|2022-04-07 00:06:00|224.58|222.38|224.35|222.15|224.58|222.38|224.12|221.92|0
1649289970000|2022-04-07 00:06:10|224.12|221.92|224.35|222.15|224.35|222.15|224.12|221.92|0
1649289980000|2022-04-07 00:06:20|224.12|221.92|223.89|221.69|224.12|221.92|223.89|221.69|0
1649289990000|2022-04-07 00:06:30|224.12|221.92|224.12|221.92|224.12|221.92|224.12|221.92|0
1649290020000|2022-04-07 00:07:00|224.23|222.03|223.89|221.69|224.23|222.03|223.89|221.69|0
1649290030000|2022-04-07 00:07:10|224.12|221.92|223.89|221.69|224.12|221.92|223.89|221.69|0
1649290060000|2022-04-07 00:07:40|223.66|221.46|223.89|221.69|223.89|221.69|223.66|221.46|0
1649290070000|2022-04-07 00:07:50|224.12|221.92|224.12|221.92|224.12|221.92|224.12|221.92|0
1649290080000|2022-04-07 00:08:00|224.35|222.15|224.35|222.15|224.35|222.15|224.35|222.15|0
1649290090000|2022-04-07 00:08:10|224.58|222.38|224.46|222.26|224.58|222.38|224.46|222.26|0
1649290100000|2022-04-07 00:08:20|224.58|222.38|224.58|222.38|224.58|222.38|224.58|222.38|0
1649290110000|2022-04-07 00:08:30|224.81|222.61|224.81|222.61|224.81|222.61|224.81|222.61|0
1649290130000|2022-04-07 00:08:50|224.58|222.38|224.58|222.38|224.58|222.38|224.58|222.38|0
1649290140000|2022-04-07 00:09:00|224.46|222.26|224.12|221.92|224.46|222.26|224.12|221.92|0
1649290150000|2022-04-07 00:09:10|223.89|221.69|223.89|221.69|224.12|221.92|223.89|221.69|0
1649290160000|2022-04-07 00:09:20|223.66|221.46|223.66|221.46|223.66|221.46|223.43|221.23|0
1649290170000|2022-04-07 00:09:30|223.54|221.34|223.66|221.46|223.66|221.46|223.54|221.34|0
1649290190000|2022-04-07 00:09:50|223.89|221.69|223.66|221.46|223.89|221.69|223.66|221.46|0
1649290200000|2022-04-07 00:10:00|223.2|221|224.12|221.92|224.12|221.92|223.2|221|0
1649290210000|2022-04-07 00:10:10|224|221.8|223.89|221.69|224|221.8|223.89|221.69|0
1649290220000|2022-04-07 00:10:20|223.77|221.57|223.66|221.46|223.77|221.57|223.66|221.46|0
1649290240000|2022-04-07 00:10:40|223.77|221.57|223.66|221.46|223.77|221.57|223.66|221.46|0
1649290260000|2022-04-07 00:11:00|223.43|221.23|223.2|221|223.43|221.23|223.2|221|0
1649290270000|2022-04-07 00:11:10|222.97|220.77|222.97|220.77|222.97|220.77|222.97|220.77|0
1649290290000|2022-04-07 00:11:30|223.2|221|222.97|220.77|223.2|221|222.97|220.77|0
1649290300000|2022-04-07 00:11:40|223.2|221|223.2|221|223.2|221|223.2|221|0
1649290320000|2022-04-07 00:12:00|222.74|220.54|222.97|220.77|222.97|220.77|222.74|220.54|0
1649290330000|2022-04-07 00:12:10|222.74|220.54|222.74|220.54|222.74|220.54|222.74|220.54|0
1649290340000|2022-04-07 00:12:20|222.97|220.77|223.19|220.99|223.19|220.99|222.96|220.76|0
1649290350000|2022-04-07 00:12:30|223.42|221.22|223.42|221.22|223.42|221.22|223.42|221.22|0
1649290360000|2022-04-07 00:12:40|223.65|221.45|224.57|222.37|224.57|222.37|223.65|221.45|0
1649290370000|2022-04-07 00:12:50|224.8|222.6|225.03|222.83|225.03|222.83|224.8|222.6|0
1649290380000|2022-04-07 00:13:00|224.8|222.6|225.26|223.06|225.26|223.06|224.8|222.6|0
1649290390000|2022-04-07 00:13:10|225.14|222.94|225.03|222.83|225.14|222.94|224.8|222.6|0
1649290400000|2022-04-07 00:13:20|225.14|222.94|225.03|222.83|225.26|223.06|225.03|222.83|0
1649290410000|2022-04-07 00:13:30|224.8|222.6|224.57|222.37|224.8|222.6|224.57|222.37|0
1649290420000|2022-04-07 00:13:40|224.34|222.14|223.88|221.68|224.34|222.14|223.88|221.68|0
1649290430000|2022-04-07 00:13:50|223.42|221.22|223.42|221.22|223.65|221.45|223.42|221.22|0
1649290440000|2022-04-07 00:14:00|223.65|221.45|223.19|220.99|223.65|221.45|223.19|220.99|0
1649290450000|2022-04-07 00:14:10|223.42|221.22|223.42|221.22|223.42|221.22|223.42|221.22|0
1649290460000|2022-04-07 00:14:20|223.19|220.99|223.42|221.22|223.42|221.22|223.19|220.99|0
1649290470000|2022-04-07 00:14:30|223.19|220.99|223.19|220.99|223.19|220.99|223.19|220.99|0
1649290500000|2022-04-07 00:15:00|223.42|221.22|224.11|221.91|224.11|221.91|223.42|221.22|0
1649290510000|2022-04-07 00:15:10|224.34|222.14|224.11|221.91|224.57|222.37|224.11|221.91|0
1649290520000|2022-04-07 00:15:20|224.34|222.14|224.34|222.14|224.34|222.14|224.34|222.14|0
1649290530000|2022-04-07 00:15:30|223.88|221.68|223.65|221.45|223.88|221.68|223.65|221.45|0
1649290540000|2022-04-07 00:15:40|223.76|221.56|223.76|221.56|223.76|221.56|223.76|221.56|0
1649290550000|2022-04-07 00:15:50|223.88|221.68|223.88|221.68|223.88|221.68|223.65|221.45|0
1649290560000|2022-04-07 00:16:00|224.11|221.91|224.11|221.91|224.34|222.14|224.11|221.91|0
1649290570000|2022-04-07 00:16:10|223.88|221.68|223.76|221.56|223.88|221.68|223.76|221.56|0
1649290580000|2022-04-07 00:16:20|223.88|221.68|223.88|221.68|223.88|221.68|223.88|221.68|0
1649290590000|2022-04-07 00:16:30|223.76|221.56|223.19|220.99|223.76|221.56|223.19|220.99|0
1649290600000|2022-04-07 00:16:40|223.88|221.68|223.65|221.45|223.88|221.68|223.65|221.45|0
1649290610000|2022-04-07 00:16:50|223.42|221.22|223.42|221.22|223.65|221.45|223.42|221.22|0
1649290620000|2022-04-07 00:17:00|223.65|221.45|223.88|221.68|223.88|221.68|223.65|221.45|0
1649290630000|2022-04-07 00:17:10|223.65|221.45|223.88|221.68|223.88|221.68|223.42|221.22|0
1649290640000|2022-04-07 00:17:20|224.11|221.91|224.11|221.91|224.11|221.91|224.11|221.91|0
1649290650000|2022-04-07 00:17:30|223.88|221.68|223.65|221.45|223.88|221.68|223.65|221.45|0
1649290700000|2022-04-07 00:18:20|223.42|221.22|223.19|220.99|223.65|221.45|223.19|220.99|0
1649290710000|2022-04-07 00:18:30|223.42|221.22|223.88|221.68|223.88|221.68|223.42|221.22|0
1649290720000|2022-04-07 00:18:40|224.11|221.91|223.65|221.45|224.11|221.91|223.65|221.45|0
1649290730000|2022-04-07 00:18:50|223.42|221.22|223.19|220.99|223.42|221.22|223.19|220.99|0
1649290750000|2022-04-07 00:19:10|222.96|220.76|222.96|220.76|222.96|220.76|222.96|220.76|0
1649290760000|2022-04-07 00:19:20|222.04|219.84|221.12|218.92|222.04|219.84|221.12|218.92|0
1649290770000|2022-04-07 00:19:30|221.35|219.15|221.12|218.92|221.35|219.15|221.12|218.92|0
1649290780000|2022-04-07 00:19:40|221.35|219.15|221.35|219.15|221.35|219.15|221.35|219.15|0
1649290800000|2022-04-07 00:20:00|221.12|218.92|221.12|218.92|221.12|218.92|221.12|218.92|0
1649290810000|2022-04-07 00:20:10|221.35|219.15|221.35|219.15|221.35|219.15|221.35|219.15|0
1649290830000|2022-04-07 00:20:30|221.58|219.38|222.5|220.3|222.5|220.3|221.58|219.38|0
1649290840000|2022-04-07 00:20:40|222.61|220.41|222.5|220.3|222.61|220.41|222.5|220.3|0
1649290850000|2022-04-07 00:20:50|222.27|220.07|222.27|220.07|222.27|220.07|222.27|220.07|0
1649290860000|2022-04-07 00:21:00|222.04|219.84|222.04|219.84|222.04|219.84|222.04|219.84|0
1649290870000|2022-04-07 00:21:10|221.92|219.72|222.15|219.95|222.15|219.95|221.92|219.72|0
1649290880000|2022-04-07 00:21:20|222.04|219.84|222.04|219.84|222.04|219.84|222.04|219.84|0
1649290900000|2022-04-07 00:21:40|222.27|220.07|222.04|219.84|222.27|220.07|222.04|219.84|0
1649290910000|2022-04-07 00:21:50|222.27|220.07|222.27|220.07|222.27|220.07|222.27|220.07|0
1649290920000|2022-04-07 00:22:00|222.15|219.95|221.81|219.61|222.15|219.95|221.81|219.61|0
1649290930000|2022-04-07 00:22:10|221.92|219.72|222.04|219.84|222.04|219.84|221.92|219.72|0
1649290940000|2022-04-07 00:22:20|221.81|219.61|221.46|219.26|221.81|219.61|221.46|219.26|0
1649290950000|2022-04-07 00:22:30|221.69|219.49|221.69|219.49|221.69|219.49|221.69|219.49|0
1649290960000|2022-04-07 00:22:40|221.58|219.38|221.81|219.61|221.81|219.61|221.58|219.38|0
1649290970000|2022-04-07 00:22:50|221.58|219.38|221.81|219.61|221.81|219.61|221.58|219.38|0
1649290980000|2022-04-07 00:23:00|222.03|219.83|222.49|220.29|222.49|220.29|222.03|219.83|0
1649290990000|2022-04-07 00:23:10|222.26|220.06|222.26|220.06|222.49|220.29|222.26|220.06|0
1649291000000|2022-04-07 00:23:20|222.49|220.29|222.49|220.29|222.49|220.29|222.49|220.29|0
1649291010000|2022-04-07 00:23:30|222.72|220.52|222.26|220.06|222.72|220.52|222.26|220.06|0
1649291030000|2022-04-07 00:23:50|222.14|219.94|222.49|220.29|222.49|220.29|222.14|219.94|0
1649291040000|2022-04-07 00:24:00|222.72|220.52|222.72|220.52|222.95|220.75|222.72|220.52|0
1649291050000|2022-04-07 00:24:10|222.6|220.4|222.49|220.29|222.6|220.4|222.26|220.06|0
1649291060000|2022-04-07 00:24:20|222.37|220.17|222.37|220.17|222.37|220.17|222.37|220.17|0
1649291070000|2022-04-07 00:24:30|222.26|220.06|222.03|219.83|222.26|220.06|222.03|219.83|0
1649291080000|2022-04-07 00:24:40|221.91|219.71|222.03|219.83|222.03|219.83|221.91|219.71|0
1649291090000|2022-04-07 00:24:50|221.8|219.6|221.57|219.37|221.8|219.6|221.57|219.37|0
1649291100000|2022-04-07 00:25:00|221.8|219.6|221.8|219.6|222.03|219.83|221.8|219.6|0
1649291110000|2022-04-07 00:25:10|221.57|219.37|221.45|219.25|221.57|219.37|221.45|219.25|0
1649291120000|2022-04-07 00:25:20|221.57|219.37|222.03|219.83|222.03|219.83|221.57|219.37|0
1649291130000|2022-04-07 00:25:30|221.91|219.71|221.8|219.6|221.91|219.71|221.8|219.6|0
1649291140000|2022-04-07 00:25:40|222.03|219.83|221.8|219.6|222.03|219.83|221.8|219.6|0
1649291150000|2022-04-07 00:25:50|221.91|219.71|222.26|220.06|222.26|220.06|221.91|219.71|0
1649291160000|2022-04-07 00:26:00|222.03|219.83|221.57|219.37|222.03|219.83|221.57|219.37|0
1649291170000|2022-04-07 00:26:10|221.8|219.6|221.8|219.6|221.8|219.6|221.8|219.6|0
1649291180000|2022-04-07 00:26:20|221.91|219.71|221.8|219.6|221.91|219.71|221.8|219.6|0
1649291190000|2022-04-07 00:26:30|222.03|219.83|222.03|219.83|222.03|219.83|222.03|219.83|0
1649291200000|2022-04-07 00:26:40|221.8|219.6|221.91|219.71|221.91|219.71|221.8|219.6|0
1649291210000|2022-04-07 00:26:50|222.03|219.83|221.8|219.6|222.03|219.83|221.8|219.6|0
1649291220000|2022-04-07 00:27:00|222.03|219.83|221.8|219.6|222.03|219.83|221.8|219.6|0
1649291230000|2022-04-07 00:27:10|222.03|219.83|222.14|219.94|222.26|220.06|222.03|219.83|0
1649291240000|2022-04-07 00:27:20|222.03|219.83|221.8|219.6|222.03|219.83|221.8|219.6|0
1649291250000|2022-04-07 00:27:30|221.57|219.37|221.8|219.6|221.8|219.6|221.34|219.14|0
1649291260000|2022-04-07 00:27:40|222.14|219.94|222.03|219.83|222.26|220.06|222.03|219.83|0
1649291270000|2022-04-07 00:27:50|221.8|219.6|221.8|219.6|221.8|219.6|221.8|219.6|0
1649291280000|2022-04-07 00:28:00|221.34|219.14|221.34|219.14|221.34|219.14|221.34|219.14|0
1649291290000|2022-04-07 00:28:10|221.91|219.71|221.91|219.71|221.91|219.71|221.91|219.71|0
1649291300000|2022-04-07 00:28:20|222.03|219.83|221.8|219.6|222.03|219.83|221.8|219.6|0
1649291310000|2022-04-07 00:28:30|222.03|219.83|222.14|219.94|222.14|219.94|222.03|219.83|0
1649291320000|2022-04-07 00:28:40|222.26|220.06|222.26|220.06|222.26|220.06|222.03|219.83|0
1649291330000|2022-04-07 00:28:50|222.49|220.29|223.41|221.21|223.41|221.21|222.49|220.29|0
1649291340000|2022-04-07 00:29:00|223.18|220.98|222.95|220.75|223.18|220.98|222.95|220.75|0
1649291350000|2022-04-07 00:29:10|223.18|220.98|223.64|221.44|223.64|221.44|223.18|220.98|0
1649291360000|2022-04-07 00:29:20|223.41|221.21|223.41|221.21|223.41|221.21|223.41|221.21|0
1649291370000|2022-04-07 00:29:30|223.18|220.98|223.18|220.98|223.18|220.98|223.18|220.98|0
1649291380000|2022-04-07 00:29:40|223.41|221.21|223.41|221.21|223.41|221.21|223.41|221.21|0
1649291390000|2022-04-07 00:29:50|223.64|221.44|223.41|221.21|223.64|221.44|223.41|221.21|0
1649291400000|2022-04-07 00:30:00|223.64|221.44|223.64|221.44|223.64|221.44|223.64|221.44|0
1649291410000|2022-04-07 00:30:10|223.63|221.43|223.63|221.43|223.63|221.43|223.41|221.21|0
1649291420000|2022-04-07 00:30:20|223.4|221.2|223.4|221.2|223.4|221.2|223.4|221.2|0
1649291430000|2022-04-07 00:30:30|223.29|221.09|222.83|220.63|223.29|221.09|222.83|220.63|0
1649291440000|2022-04-07 00:30:40|222.72|220.52|222.71|220.51|222.72|220.52|222.71|220.51|0
1649291450000|2022-04-07 00:30:50|222.83|220.63|222.71|220.51|222.83|220.63|222.71|220.51|0
1649291460000|2022-04-07 00:31:00|222.26|220.06|222.71|220.51|222.71|220.51|222.26|220.06|0
1649291470000|2022-04-07 00:31:10|222.48|220.28|222.71|220.51|222.71|220.51|222.48|220.28|0
1649291480000|2022-04-07 00:31:20|222.48|220.28|222.25|220.05|222.48|220.28|222.25|220.05|0
1649291490000|2022-04-07 00:31:30|222.48|220.28|222.25|220.05|222.48|220.28|222.25|220.05|0
1649291500000|2022-04-07 00:31:40|222.48|220.28|222.25|220.05|222.48|220.28|222.25|220.05|0
1649291510000|2022-04-07 00:31:50|222.48|220.28|222.25|220.05|222.48|220.28|222.25|220.05|0
1649291520000|2022-04-07 00:32:00|222.48|220.28|222.25|220.05|222.48|220.28|222.25|220.05|0
1649291530000|2022-04-07 00:32:10|222.13|219.93|222.13|219.93|222.25|220.05|222.13|219.93|0
1649291540000|2022-04-07 00:32:20|222.02|219.82|222.25|220.05|222.25|220.05|222.02|219.82|0
1649291550000|2022-04-07 00:32:30|222.02|219.82|222.25|220.05|222.25|220.05|222.02|219.82|0
1649291560000|2022-04-07 00:32:40|222.02|219.82|221.79|219.59|222.02|219.82|221.79|219.59|0
1649291590000|2022-04-07 00:33:10|221.67|219.47|221.56|219.36|221.67|219.47|221.56|219.36|0
1649291610000|2022-04-07 00:33:30|222.02|219.82|222.25|220.05|222.25|220.05|222.02|219.82|0
1649291620000|2022-04-07 00:33:40|222.71|220.51|222.48|220.28|222.71|220.51|222.48|220.28|0
1649291630000|2022-04-07 00:33:50|222.25|220.05|222.48|220.28|222.48|220.28|222.25|220.05|0
1649291640000|2022-04-07 00:34:00|222.25|220.05|221.9|219.7|222.25|220.05|221.9|219.7|0
1649291650000|2022-04-07 00:34:10|221.79|219.59|222.13|219.93|222.25|220.05|221.79|219.59|0
1649291660000|2022-04-07 00:34:20|222.02|219.82|222.25|220.05|222.25|220.05|222.02|219.82|0
1649291680000|2022-04-07 00:34:40|222.48|220.28|222.36|220.16|222.48|220.28|222.36|220.16|0
1649291690000|2022-04-07 00:34:50|222.25|220.05|222.25|220.05|222.25|220.05|222.25|220.05|0
1649291710000|2022-04-07 00:35:10|222.13|219.93|222.02|219.82|222.25|220.05|222.02|219.82|0
1649291720000|2022-04-07 00:35:20|221.79|219.59|221.79|219.59|221.79|219.59|221.79|219.59|0
1649291730000|2022-04-07 00:35:30|221.56|219.36|221.56|219.36|221.56|219.36|221.56|219.36|0
1649291740000|2022-04-07 00:35:40|221.33|219.13|221.33|219.13|221.33|219.13|221.33|219.13|0
1649291760000|2022-04-07 00:36:00|221.1|218.9|221.33|219.13|221.33|219.13|221.1|218.9|0
1649291770000|2022-04-07 00:36:10|221.56|219.36|221.56|219.36|221.56|219.36|221.56|219.36|0
1649291780000|2022-04-07 00:36:20|221.33|219.13|221.33|219.13|221.44|219.24|221.33|219.13|0
1649291790000|2022-04-07 00:36:30|221.56|219.36|221.56|219.36|221.56|219.36|221.56|219.36|0
1649291800000|2022-04-07 00:36:40|221.79|219.59|221.79|219.59|221.79|219.59|221.79|219.59|0
1649291820000|2022-04-07 00:37:00|221.56|219.36|221.33|219.13|221.56|219.36|221.33|219.13|0
1649291840000|2022-04-07 00:37:20|221.1|218.9|221.33|219.13|221.33|219.13|221.1|218.9|0
1649291850000|2022-04-07 00:37:30|221.21|219.01|221.1|218.9|221.21|219.01|221.1|218.9|0
1649291860000|2022-04-07 00:37:40|221.21|219.01|221.1|218.9|221.21|219.01|221.1|218.9|0
1649291870000|2022-04-07 00:37:50|221.33|219.13|221.33|219.13|221.33|219.13|221.1|218.9|0
1649291880000|2022-04-07 00:38:00|221.21|219.01|221.33|219.13|221.33|219.13|221.21|219.01|0
1649291890000|2022-04-07 00:38:10|221.21|219.01|221.33|219.13|221.33|219.13|221.1|218.9|0
1649291910000|2022-04-07 00:38:30|221.1|218.9|221.1|218.9|221.1|218.9|221.1|218.9|0
1649291920000|2022-04-07 00:38:40|221.33|219.13|221.33|219.13|221.33|219.13|221.21|219.01|0
1649291930000|2022-04-07 00:38:50|221.1|218.9|221.1|218.9|221.1|218.9|221.1|218.9|0
1649291940000|2022-04-07 00:39:00|221.33|219.13|221.33|219.13|221.33|219.13|221.33|219.13|0
1649291950000|2022-04-07 00:39:10|221.1|218.9|221.1|218.9|221.21|219.01|221.1|218.9|0
1649291960000|2022-04-07 00:39:20|221.33|219.13|221.1|218.9|221.33|219.13|221.1|218.9|0
1649291980000|2022-04-07 00:39:40|221.33|219.13|221.33|219.13|221.33|219.13|221.21|219.01|0
1649292010000|2022-04-07 00:40:10|221.56|219.36|221.79|219.59|221.79|219.59|221.56|219.36|0
1649292030000|2022-04-07 00:40:30|222.02|219.82|222.01|219.81|222.02|219.82|222.01|219.81|0
1649292060000|2022-04-07 00:41:00|222.24|220.04|222.47|220.27|222.47|220.27|222.24|220.04|0
1649292070000|2022-04-07 00:41:10|222.7|220.5|222.7|220.5|222.7|220.5|222.7|220.5|0
1649292080000|2022-04-07 00:41:20|222.58|220.38|222.7|220.5|222.7|220.5|222.58|220.38|0
1649292090000|2022-04-07 00:41:30|222.47|220.27|222.47|220.27|222.47|220.27|222.47|220.27|0
1649292100000|2022-04-07 00:41:40|222.7|220.5|222.93|220.73|222.93|220.73|222.7|220.5|0
1649292110000|2022-04-07 00:41:50|222.81|220.61|222.93|220.73|222.93|220.73|222.81|220.61|0
1649292120000|2022-04-07 00:42:00|222.7|220.5|222.93|220.73|222.93|220.73|222.7|220.5|0
1649292130000|2022-04-07 00:42:10|222.7|220.5|222.93|220.73|222.93|220.73|222.7|220.5|0
1649292140000|2022-04-07 00:42:20|222.7|220.5|222.7|220.5|222.7|220.5|222.7|220.5|0
1649292150000|2022-04-07 00:42:30|222.47|220.27|222.47|220.27|222.47|220.27|222.47|220.27|0
1649292160000|2022-04-07 00:42:40|222.7|220.5|222.7|220.5|222.7|220.5|222.7|220.5|0
1649292170000|2022-04-07 00:42:50|222.47|220.27|222.47|220.27|222.47|220.27|222.47|220.27|0
1649292180000|2022-04-07 00:43:00|222.35|220.15|222.35|220.15|222.35|220.15|222.35|220.15|0
1649292190000|2022-04-07 00:43:10|222.24|220.04|222.24|220.04|222.24|220.04|222.24|220.04|0
1649292200000|2022-04-07 00:43:20|222.7|220.5|222.93|220.73|222.93|220.73|222.7|220.5|0
1649292210000|2022-04-07 00:43:30|223.16|220.96|223.62|221.42|223.62|221.42|223.16|220.96|0
1649292220000|2022-04-07 00:43:40|223.5|221.3|223.85|221.65|223.85|221.65|223.5|221.3|0
1649292230000|2022-04-07 00:43:50|224.08|221.88|223.85|221.65|224.08|221.88|223.85|221.65|0
1649292240000|2022-04-07 00:44:00|224.08|221.88|223.85|221.65|224.31|222.11|223.85|221.65|0
1649292250000|2022-04-07 00:44:10|223.62|221.42|223.62|221.42|223.62|221.42|223.62|221.42|0
1649292270000|2022-04-07 00:44:30|223.85|221.65|223.85|221.65|223.85|221.65|223.85|221.65|0
1649292290000|2022-04-07 00:44:50|223.62|221.42|223.85|221.65|223.85|221.65|223.62|221.42|0
1649292300000|2022-04-07 00:45:00|223.62|221.42|223.16|220.96|223.62|221.42|223.16|220.96|0
1649292330000|2022-04-07 00:45:30|223.27|221.07|223.16|220.96|223.27|221.07|223.16|220.96|0
1649292340000|2022-04-07 00:45:40|223.39|221.19|223.39|221.19|223.39|221.19|223.16|220.96|0
1649292350000|2022-04-07 00:45:50|223.62|221.42|223.62|221.42|223.62|221.42|223.62|221.42|0
1649292360000|2022-04-07 00:46:00|223.39|221.19|223.16|220.96|223.39|221.19|223.16|220.96|0
1649292390000|2022-04-07 00:46:30|223.04|220.84|223.16|220.96|223.16|220.96|223.04|220.84|0
1649292400000|2022-04-07 00:46:40|223.27|221.07|222.93|220.73|223.27|221.07|222.93|220.73|0
1649292420000|2022-04-07 00:47:00|222.7|220.5|222.24|220.04|222.7|220.5|222.24|220.04|0
1649292430000|2022-04-07 00:47:10|222.12|219.92|222.24|220.04|222.24|220.04|222.12|219.92|0
1649292440000|2022-04-07 00:47:20|222.01|219.81|221.78|219.58|222.01|219.81|221.78|219.58|0
1649292460000|2022-04-07 00:47:40|222.01|219.81|222.01|219.81|222.01|219.81|222.01|219.81|0
1649292470000|2022-04-07 00:47:50|221.78|219.58|221.78|219.58|221.78|219.58|221.78|219.58|0
1649292480000|2022-04-07 00:48:00|221.89|219.69|221.78|219.58|222.01|219.81|221.78|219.58|0
1649292490000|2022-04-07 00:48:10|221.89|219.69|222.01|219.81|222.01|219.81|221.89|219.69|0
1649292500000|2022-04-07 00:48:20|221.78|219.58|221.78|219.58|221.78|219.58|221.78|219.58|0
1649292510000|2022-04-07 00:48:30|222.01|219.81|222.01|219.81|222.01|219.81|222.01|219.81|0
1649292530000|2022-04-07 00:48:50|222.24|220.04|222.24|220.04|222.24|220.04|222.24|220.04|0
1649292540000|2022-04-07 00:49:00|222.46|220.26|222.46|220.26|222.46|220.26|222.46|220.26|0
1649292550000|2022-04-07 00:49:10|222.35|220.15|222.46|220.26|222.46|220.26|222.35|220.15|0
1649292560000|2022-04-07 00:49:20|222.23|220.03|222.23|220.03|222.23|220.03|222.23|220.03|0
1649292600000|2022-04-07 00:50:00|222.8|220.6|222.69|220.49|222.8|220.6|222.46|220.26|0
1649292610000|2022-04-07 00:50:10|222.46|220.26|222.69|220.49|222.69|220.49|222.46|220.26|0
1649292620000|2022-04-07 00:50:20|222.46|220.26|222.57|220.37|222.69|220.49|222.46|220.26|0
1649292630000|2022-04-07 00:50:30|222.46|220.26|222.46|220.26|222.46|220.26|222.46|220.26|0
1649292640000|2022-04-07 00:50:40|222.23|220.03|222.46|220.26|222.46|220.26|222.23|220.03|0
1649292660000|2022-04-07 00:51:00|222.34|220.14|222.23|220.03|222.34|220.14|222.23|220.03|0
1649292680000|2022-04-07 00:51:20|222.11|219.91|222|219.8|222.11|219.91|222|219.8|0
1649292710000|2022-04-07 00:51:50|222.46|220.26|222.46|220.26|222.46|220.26|222.46|220.26|0
1649292720000|2022-04-07 00:52:00|222.69|220.49|223.15|220.95|223.15|220.95|222.69|220.49|0
1649292730000|2022-04-07 00:52:10|222.92|220.72|222.92|220.72|222.92|220.72|222.92|220.72|0
1649292750000|2022-04-07 00:52:30|223.15|220.95|223.38|221.18|223.38|221.18|223.15|220.95|0
1649292760000|2022-04-07 00:52:40|223.15|220.95|223.15|220.95|223.15|220.95|223.15|220.95|0
1649292780000|2022-04-07 00:53:00|223.38|221.18|223.38|221.18|223.38|221.18|223.26|221.06|0
1649292790000|2022-04-07 00:53:10|223.15|220.95|223.15|220.95|223.15|220.95|223.15|220.95|0
1649292800000|2022-04-07 00:53:20|222.92|220.72|222.92|220.72|222.92|220.72|222.92|220.72|0
1649292810000|2022-04-07 00:53:30|222.57|220.37|222.46|220.26|222.69|220.49|222.46|220.26|0
1649292820000|2022-04-07 00:53:40|222.69|220.49|222.69|220.49|222.69|220.49|222.69|220.49|0
1649292850000|2022-04-07 00:54:10|222.92|220.72|222.69|220.49|222.92|220.72|222.69|220.49|0
1649292860000|2022-04-07 00:54:20|222.92|220.72|222.92|220.72|222.92|220.72|222.92|220.72|0
1649292870000|2022-04-07 00:54:30|222.69|220.49|222.69|220.49|222.69|220.49|222.69|220.49|0
1649292890000|2022-04-07 00:54:50|222.92|220.72|222.69|220.49|222.92|220.72|222.69|220.49|0
1649292900000|2022-04-07 00:55:00|222.92|220.72|222.92|220.72|222.92|220.72|222.92|220.72|0
1649292910000|2022-04-07 00:55:10|222.69|220.49|222.46|220.26|222.69|220.49|222.46|220.26|0
1649292920000|2022-04-07 00:55:20|222.23|220.03|222.23|220.03|222.23|220.03|222.23|220.03|0
1649292940000|2022-04-07 00:55:40|222|219.8|222.23|220.03|222.23|220.03|222|219.8|0
1649292950000|2022-04-07 00:55:50|222.46|220.26|222.46|220.26|222.46|220.26|222.46|220.26|0
1649292960000|2022-04-07 00:56:00|222.69|220.49|222.69|220.49|222.69|220.49|222.46|220.26|0
1649292970000|2022-04-07 00:56:10|222.92|220.72|222.69|220.49|222.92|220.72|222.69|220.49|0
1649292990000|2022-04-07 00:56:30|222.46|220.26|222.69|220.49|222.69|220.49|222.46|220.26|0
1649293000000|2022-04-07 00:56:40|222.8|220.6|222.92|220.72|222.92|220.72|222.8|220.6|0
1649293010000|2022-04-07 00:56:50|222.69|220.49|222.69|220.49|222.69|220.49|222.69|220.49|0
1649293020000|2022-04-07 00:57:00|222.8|220.6|222.8|220.6|222.92|220.72|222.69|220.49|0
1649293030000|2022-04-07 00:57:10|222.57|220.37|222.46|220.26|222.69|220.49|222.46|220.26|0
1649293040000|2022-04-07 00:57:20|222.69|220.49|222.69|220.49|222.69|220.49|222.69|220.49|0
1649293060000|2022-04-07 00:57:40|222.68|220.48|222.68|220.48|222.68|220.48|222.68|220.48|0
1649293070000|2022-04-07 00:57:50|222.46|220.26|222.46|220.26|222.46|220.26|222.46|220.26|0
1649293080000|2022-04-07 00:58:00|222.68|220.48|222.45|220.25|222.68|220.48|222.45|220.25|0
1649293090000|2022-04-07 00:58:10|222.68|220.48|222.45|220.25|222.68|220.48|222.45|220.25|0
1649293100000|2022-04-07 00:58:20|222.56|220.36|222.56|220.36|222.56|220.36|222.45|220.25|0
1649293110000|2022-04-07 00:58:30|222.68|220.48|222.45|220.25|222.68|220.48|222.45|220.25|0
1649293120000|2022-04-07 00:58:40|222.56|220.36|222.56|220.36|222.56|220.36|222.56|220.36|0
1649293130000|2022-04-07 00:58:50|222.68|220.48|222.79|220.59|222.79|220.59|222.68|220.48|0
1649293140000|2022-04-07 00:59:00|222.68|220.48|222.45|220.25|222.68|220.48|222.45|220.25|0
1649293150000|2022-04-07 00:59:10|222.56|220.36|222.45|220.25|222.56|220.36|222.45|220.25|0
1649293160000|2022-04-07 00:59:20|222.68|220.48|222.68|220.48|222.68|220.48|222.68|220.48|0
1649293170000|2022-04-07 00:59:30|222.79|220.59|223.14|220.94|223.14|220.94|222.79|220.59|0
1649293180000|2022-04-07 00:59:40|223.37|221.17|223.37|221.17|223.37|221.17|223.37|221.17|0
1649293190000|2022-04-07 00:59:50|223.6|221.4|223.83|221.63|223.83|221.63|223.6|221.4|0
1649293200000|2022-04-07 01:00:00|224.06|221.86|223.94|221.74|224.06|221.86|223.94|221.74|0
1649293210000|2022-04-07 01:00:10|223.83|221.63|223.6|221.4|223.83|221.63|223.6|221.4|0
1649293220000|2022-04-07 01:00:20|223.37|221.17|223.37|221.17|223.37|221.17|223.37|221.17|0
1649293230000|2022-04-07 01:00:30|223.48|221.28|223.14|220.94|223.48|221.28|223.14|220.94|0
1649293260000|2022-04-07 01:01:00|222.91|220.71|222.45|220.25|222.91|220.71|222.45|220.25|0
1649293270000|2022-04-07 01:01:10|222.68|220.48|222.45|220.25|222.68|220.48|222.45|220.25|0
1649293280000|2022-04-07 01:01:20|222.22|220.02|222.22|220.02|222.22|220.02|222.22|220.02|0
1649293300000|2022-04-07 01:01:40|221.99|219.79|221.99|219.79|221.99|219.79|221.99|219.79|0
1649293320000|2022-04-07 01:02:00|222.1|219.9|222.22|220.02|222.22|220.02|222.1|219.9|0
1649293330000|2022-04-07 01:02:10|222.45|220.25|222.45|220.25|222.45|220.25|222.45|220.25|0
1649293340000|2022-04-07 01:02:20|222.68|220.48|222.68|220.48|222.68|220.48|222.68|220.48|0
1649293350000|2022-04-07 01:02:30|222.56|220.36|222.68|220.48|222.68|220.48|222.56|220.36|0
1649293360000|2022-04-07 01:02:40|222.45|220.25|222.45|220.25|222.45|220.25|222.45|220.25|0
1649293370000|2022-04-07 01:02:50|222.33|220.13|221.99|219.79|222.33|220.13|221.99|219.79|0
1649293380000|2022-04-07 01:03:00|222.22|220.02|222.1|219.9|222.22|220.02|222.1|219.9|0
1649293390000|2022-04-07 01:03:10|221.99|219.79|222.22|220.02|222.22|220.02|221.99|219.79|0
1649293400000|2022-04-07 01:03:20|222.45|220.25|222.45|220.25|222.45|220.25|222.45|220.25|0
1649293410000|2022-04-07 01:03:30|222.68|220.48|222.68|220.48|222.68|220.48|222.68|220.48|0
1649293420000|2022-04-07 01:03:40|222.56|220.36|222.68|220.48|222.68|220.48|222.56|220.36|0
1649293430000|2022-04-07 01:03:50|222.79|220.59|222.68|220.48|222.79|220.59|222.68|220.48|0
1649293450000|2022-04-07 01:04:10|222.45|220.25|222.45|220.25|222.45|220.25|222.45|220.25|0
1649293460000|2022-04-07 01:04:20|222.56|220.36|222.56|220.36|222.56|220.36|222.56|220.36|0
1649293470000|2022-04-07 01:04:30|222.68|220.48|222.68|220.48|222.91|220.71|222.68|220.48|0
1649293520000|2022-04-07 01:05:20|222.91|220.71|222.91|220.71|222.91|220.71|222.91|220.71|0
1649293540000|2022-04-07 01:05:40|223.14|220.94|223.37|221.17|223.37|221.17|223.14|220.94|0
1649293550000|2022-04-07 01:05:50|223.6|221.4|223.6|221.4|223.6|221.4|223.6|221.4|0
1649293560000|2022-04-07 01:06:00|223.83|221.63|223.94|221.74|224.06|221.86|223.83|221.63|0
1649293570000|2022-04-07 01:06:10|223.83|221.63|223.71|221.51|223.83|221.63|223.71|221.51|0
1649293580000|2022-04-07 01:06:20|223.83|221.63|223.83|221.63|223.83|221.63|223.83|221.63|0
1649293600000|2022-04-07 01:06:40|223.71|221.51|223.71|221.51|223.82|221.62|223.71|221.51|0
1649293610000|2022-04-07 01:06:50|223.59|221.39|223.82|221.62|223.82|221.62|223.59|221.39|0
1649293640000|2022-04-07 01:07:20|223.93|221.73|224.05|221.85|224.05|221.85|223.93|221.73|0
1649293650000|2022-04-07 01:07:30|223.82|221.62|224.05|221.85|224.05|221.85|223.82|221.62|0
1649293660000|2022-04-07 01:07:40|224.28|222.08|224.28|222.08|224.28|222.08|224.28|222.08|0
1649293670000|2022-04-07 01:07:50|224.16|221.96|224.16|221.96|224.16|221.96|224.16|221.96|0
1649293680000|2022-04-07 01:08:00|224.28|222.08|224.51|222.31|224.51|222.31|224.28|222.08|0
1649293690000|2022-04-07 01:08:10|224.74|222.54|224.74|222.54|224.74|222.54|224.74|222.54|0
1649293700000|2022-04-07 01:08:20|224.97|222.77|224.51|222.31|224.97|222.77|224.51|222.31|0
1649293710000|2022-04-07 01:08:30|224.28|222.08|224.74|222.54|224.74|222.54|224.28|222.08|0
1649293720000|2022-04-07 01:08:40|224.97|222.77|224.74|222.54|224.97|222.77|224.74|222.54|0
1649293730000|2022-04-07 01:08:50|224.51|222.31|224.62|222.42|224.62|222.42|224.51|222.31|0
1649293740000|2022-04-07 01:09:00|224.74|222.54|224.97|222.77|224.97|222.77|224.74|222.54|0
1649293750000|2022-04-07 01:09:10|225.2|223|225.2|223|225.2|223|225.2|223|0
1649293760000|2022-04-07 01:09:20|224.97|222.77|225.2|223|225.2|223|224.97|222.77|0
1649293770000|2022-04-07 01:09:30|225.43|223.23|225.9|223.7|225.9|223.7|225.43|223.23|0
1649293780000|2022-04-07 01:09:40|226.13|223.93|226.13|223.93|226.13|223.93|226.13|223.93|0
1649293790000|2022-04-07 01:09:50|225.66|223.46|226.13|223.93|226.13|223.93|225.66|223.46|0
1649293800000|2022-04-07 01:10:00|226.36|224.16|226.82|224.62|226.82|224.62|226.36|224.16|0
1649293810000|2022-04-07 01:10:10|226.59|224.39|226.47|224.27|226.82|224.62|226.47|224.27|0
1649293820000|2022-04-07 01:10:20|226.36|224.16|226.12|223.92|226.36|224.16|226.12|223.92|0
1649293830000|2022-04-07 01:10:30|225.89|223.69|226.12|223.92|226.12|223.92|225.89|223.69|0
1649293840000|2022-04-07 01:10:40|225.89|223.69|225.89|223.69|225.89|223.69|225.89|223.69|0
1649293850000|2022-04-07 01:10:50|226.12|223.92|225.66|223.46|226.12|223.92|225.66|223.46|0
1649293860000|2022-04-07 01:11:00|225.43|223.23|225.43|223.23|225.43|223.23|225.43|223.23|0
1649293870000|2022-04-07 01:11:10|225.66|223.46|225.66|223.46|225.66|223.46|225.43|223.23|0
1649293880000|2022-04-07 01:11:20|225.43|223.23|225.66|223.46|225.66|223.46|225.43|223.23|0
1649293890000|2022-04-07 01:11:30|225.43|223.23|225.43|223.23|225.43|223.23|225.43|223.23|0
1649293900000|2022-04-07 01:11:40|225.2|223|225.43|223.23|225.43|223.23|225.2|223|0
1649293910000|2022-04-07 01:11:50|225.54|223.34|225.43|223.23|225.54|223.34|225.2|223|0
1649293920000|2022-04-07 01:12:00|225.54|223.34|225.54|223.34|225.54|223.34|225.54|223.34|0
1649293930000|2022-04-07 01:12:10|225.43|223.23|225.43|223.23|225.66|223.46|225.43|223.23|0
1649293950000|2022-04-07 01:12:30|225.2|223|225.43|223.23|225.43|223.23|225.2|223|0
1649293960000|2022-04-07 01:12:40|225.2|223|224.97|222.77|225.2|223|224.97|222.77|0
1649293970000|2022-04-07 01:12:50|224.74|222.54|224.74|222.54|224.74|222.54|224.74|222.54|0
1649293980000|2022-04-07 01:13:00|224.97|222.77|225.08|222.88|225.2|223|224.97|222.77|0
1649293990000|2022-04-07 01:13:10|224.97|222.77|225.2|223|225.2|223|224.97|222.77|0
1649294000000|2022-04-07 01:13:20|224.97|222.77|225.2|223|225.2|223|224.97|222.77|0
1649294010000|2022-04-07 01:13:30|225.08|222.88|224.97|222.77|225.08|222.88|224.97|222.77|0
1649294020000|2022-04-07 01:13:40|225.2|223|224.97|222.77|225.2|223|224.97|222.77|0
1649294030000|2022-04-07 01:13:50|225.2|223|225.2|223|225.2|223|225.2|223|0
1649294040000|2022-04-07 01:14:00|225.66|223.46|225.66|223.46|225.89|223.69|225.66|223.46|0
1649294050000|2022-04-07 01:14:10|225.89|223.69|225.89|223.69|226.12|223.92|225.89|223.69|0
1649294060000|2022-04-07 01:14:20|225.66|223.46|225.66|223.46|225.66|223.46|225.66|223.46|0
1649294100000|2022-04-07 01:15:00|225.43|223.23|225.66|223.46|225.66|223.46|225.43|223.23|0
1649294110000|2022-04-07 01:15:10|225.89|223.69|226.12|223.92|226.12|223.92|225.66|223.46|0
1649294130000|2022-04-07 01:15:30|226.35|224.15|226.35|224.15|226.35|224.15|226.35|224.15|0
1649294140000|2022-04-07 01:15:40|226.58|224.38|226.35|224.15|226.58|224.38|226.35|224.15|0
1649294150000|2022-04-07 01:15:50|226.23|224.03|226.12|223.92|226.35|224.15|226.12|223.92|0
1649294160000|2022-04-07 01:16:00|226.35|224.15|226.35|224.15|226.35|224.15|226.35|224.15|0
1649294170000|2022-04-07 01:16:10|226.58|224.38|226.81|224.61|226.81|224.61|226.58|224.38|0
1649294180000|2022-04-07 01:16:20|226.69|224.49|226.81|224.61|226.81|224.61|226.69|224.49|0
1649294190000|2022-04-07 01:16:30|226.58|224.38|226.58|224.38|226.81|224.61|226.58|224.38|0
1649294200000|2022-04-07 01:16:40|226.69|224.49|226.35|224.15|226.69|224.49|226.35|224.15|0
1649294210000|2022-04-07 01:16:50|226.46|224.26|226.81|224.61|226.81|224.61|226.35|224.15|0
1649294220000|2022-04-07 01:17:00|226.69|224.49|226.81|224.61|226.81|224.61|226.69|224.49|0
1649294230000|2022-04-07 01:17:10|226.58|224.38|226.12|223.92|226.58|224.38|226.12|223.92|0
1649294240000|2022-04-07 01:17:20|225.89|223.69|225.89|223.69|225.89|223.69|225.89|223.69|0
1649294250000|2022-04-07 01:17:30|226|223.8|225.89|223.69|226|223.8|225.89|223.69|0
1649294260000|2022-04-07 01:17:40|225.66|223.46|225.89|223.69|225.89|223.69|225.66|223.46|0
1649294280000|2022-04-07 01:18:00|225.66|223.46|226.12|223.92|226.12|223.92|225.66|223.46|0
1649294290000|2022-04-07 01:18:10|225.89|223.69|225.66|223.46|225.89|223.69|225.66|223.46|0
1649294300000|2022-04-07 01:18:20|225.54|223.34|225.66|223.46|225.66|223.46|225.42|223.22|0
1649294310000|2022-04-07 01:18:30|225.54|223.34|225.42|223.22|225.54|223.34|225.42|223.22|0
1649294340000|2022-04-07 01:19:00|225.89|223.69|225.88|223.68|225.89|223.69|225.88|223.68|0
1649294350000|2022-04-07 01:19:10|226.12|223.92|225.65|223.45|226.12|223.92|225.65|223.45|0
1649294370000|2022-04-07 01:19:30|225.88|223.68|225.88|223.68|225.88|223.68|225.76|223.56|0
1649294380000|2022-04-07 01:19:40|225.65|223.45|225.65|223.45|225.65|223.45|225.65|223.45|0
1649294390000|2022-04-07 01:19:50|225.88|223.68|225.76|223.56|225.88|223.68|225.76|223.56|0
1649294400000|2022-04-07 01:20:00|225.88|223.68|226.11|223.91|226.11|223.91|225.88|223.68|0
1649294420000|2022-04-07 01:20:20|226.35|224.15|226.11|223.91|226.35|224.15|226.11|223.91|0
1649294430000|2022-04-07 01:20:30|226.34|224.14|226.34|224.14|226.34|224.14|226.34|224.14|0
1649294440000|2022-04-07 01:20:40|226.22|224.02|226.34|224.14|226.34|224.14|226.22|224.02|0
1649294450000|2022-04-07 01:20:50|226.22|224.02|225.88|223.68|226.22|224.02|225.88|223.68|0
1649294470000|2022-04-07 01:21:10|226.11|223.91|226.11|223.91|226.11|223.91|226.11|223.91|0
1649294480000|2022-04-07 01:21:20|225.88|223.68|225.88|223.68|225.88|223.68|225.88|223.68|0
1649294500000|2022-04-07 01:21:40|225.76|223.56|225.65|223.45|225.76|223.56|225.65|223.45|0
1649294510000|2022-04-07 01:21:50|225.76|223.56|225.88|223.68|225.88|223.68|225.76|223.56|0
1649294540000|2022-04-07 01:22:20|225.76|223.56|225.65|223.45|225.88|223.68|225.65|223.45|0
1649294550000|2022-04-07 01:22:30|225.42|223.22|225.42|223.22|225.42|223.22|225.42|223.22|0
1649294590000|2022-04-07 01:23:10|225.3|223.1|225.65|223.45|225.65|223.45|225.3|223.1|0
1649294600000|2022-04-07 01:23:20|225.76|223.56|225.65|223.45|225.76|223.56|225.65|223.45|0
1649294610000|2022-04-07 01:23:30|225.53|223.33|225.65|223.45|225.65|223.45|225.42|223.22|0
1649294620000|2022-04-07 01:23:40|225.42|223.22|225.42|223.22|225.42|223.22|225.42|223.22|0
1649294650000|2022-04-07 01:24:10|225.19|222.99|225.19|222.99|225.19|222.99|225.19|222.99|0
1649294660000|2022-04-07 01:24:20|224.5|222.3|224.73|222.53|224.73|222.53|224.5|222.3|0
1649294670000|2022-04-07 01:24:30|224.61|222.41|224.73|222.53|224.73|222.53|224.61|222.41|0
1649294710000|2022-04-07 01:25:10|224.5|222.3|224.03|221.83|224.5|222.3|224.03|221.83|0
1649294720000|2022-04-07 01:25:20|224.26|222.06|224.03|221.83|224.26|222.06|224.03|221.83|0
1649294730000|2022-04-07 01:25:30|224.26|222.06|224.03|221.83|224.26|222.06|224.03|221.83|0
1649294740000|2022-04-07 01:25:40|224.26|222.06|224.26|222.06|224.26|222.06|224.14|221.94|0
1649294750000|2022-04-07 01:25:50|224.03|221.83|223.34|221.14|224.03|221.83|223.34|221.14|0
1649294760000|2022-04-07 01:26:00|223.11|220.91|223.34|221.14|223.34|221.14|223.11|220.91|0
1649294770000|2022-04-07 01:26:10|223.57|221.37|223.57|221.37|223.57|221.37|223.57|221.37|0
1649294780000|2022-04-07 01:26:20|223.34|221.14|223.34|221.14|223.34|221.14|223.34|221.14|0
1649294790000|2022-04-07 01:26:30|223.57|221.37|223.57|221.37|223.57|221.37|223.57|221.37|0
1649294800000|2022-04-07 01:26:40|223.8|221.6|223.57|221.37|223.8|221.6|223.57|221.37|0
1649294810000|2022-04-07 01:26:50|223.8|221.6|223.8|221.6|223.8|221.6|223.8|221.6|0
1649294820000|2022-04-07 01:27:00|224.03|221.83|224.03|221.83|224.03|221.83|224.03|221.83|0
1649294830000|2022-04-07 01:27:10|224.26|222.06|224.26|222.06|224.26|222.06|224.26|222.06|0
1649294840000|2022-04-07 01:27:20|224.03|221.83|224.03|221.83|224.03|221.83|224.03|221.83|0
1649294850000|2022-04-07 01:27:30|223.91|221.71|223.8|221.6|223.91|221.71|223.8|221.6|0
1649294860000|2022-04-07 01:27:40|223.57|221.37|223.8|221.6|223.8|221.6|223.57|221.37|0
1649294870000|2022-04-07 01:27:50|223.57|221.37|223.8|221.6|223.8|221.6|223.57|221.37|0
1649294880000|2022-04-07 01:28:00|223.57|221.37|223.57|221.37|223.57|221.37|223.57|221.37|0
1649294910000|2022-04-07 01:28:30|223.8|221.6|223.8|221.6|223.8|221.6|223.8|221.6|0
1649294920000|2022-04-07 01:28:40|223.57|221.37|223.57|221.37|223.57|221.37|223.57|221.37|0
1649294930000|2022-04-07 01:28:50|223.34|221.14|223.34|221.14|223.34|221.14|223.34|221.14|0
1649294940000|2022-04-07 01:29:00|223.57|221.37|223.34|221.14|223.57|221.37|223.34|221.14|0
1649294950000|2022-04-07 01:29:10|223.11|220.91|223.11|220.91|223.11|220.91|223.11|220.91|0
1649294960000|2022-04-07 01:29:20|222.88|220.68|222.88|220.68|222.88|220.68|222.88|220.68|0
1649294970000|2022-04-07 01:29:30|223.11|220.91|223.34|221.14|223.34|221.14|223.11|220.91|0
1649294980000|2022-04-07 01:29:40|223.57|221.37|223.34|221.14|223.57|221.37|223.34|221.14|0
1649294990000|2022-04-07 01:29:50|223.11|220.91|223.11|220.91|223.11|220.91|223.11|220.91|0
1649295000000|2022-04-07 01:30:00|222.88|220.68|222.88|220.68|222.88|220.68|222.88|220.68|0
1649295010000|2022-04-07 01:30:10|223.11|220.91|222.65|220.45|223.11|220.91|222.65|220.45|0
1649295040000|2022-04-07 01:30:40|222.53|220.33|222.42|220.22|222.53|220.33|222.42|220.22|0
1649295050000|2022-04-07 01:30:50|222.19|219.99|222.3|220.1|222.42|220.22|222.19|219.99|0
1649295060000|2022-04-07 01:31:00|222.42|220.22|222.88|220.68|222.88|220.68|222.42|220.22|0
1649295070000|2022-04-07 01:31:10|222.65|220.45|223.11|220.91|223.11|220.91|222.65|220.45|0
1649295080000|2022-04-07 01:31:20|223.22|221.02|223.22|221.02|223.22|221.02|223.22|221.02|0
1649295090000|2022-04-07 01:31:30|223.11|220.91|223.11|220.91|223.11|220.91|223.11|220.91|0
1649295100000|2022-04-07 01:31:40|223.34|221.14|223.45|221.25|223.57|221.37|223.34|221.14|0
1649295110000|2022-04-07 01:31:50|223.34|221.14|223.57|221.37|223.57|221.37|223.34|221.14|0
1649295120000|2022-04-07 01:32:00|223.8|221.6|223.8|221.6|223.8|221.6|223.8|221.6|0
1649295140000|2022-04-07 01:32:20|223.57|221.37|223.57|221.37|223.57|221.37|223.57|221.37|0
1649295150000|2022-04-07 01:32:30|223.8|221.6|223.68|221.48|223.8|221.6|223.68|221.48|0
1649295160000|2022-04-07 01:32:40|223.57|221.37|223.34|221.14|223.57|221.37|223.34|221.14|0
1649295170000|2022-04-07 01:32:50|223.11|220.91|223.11|220.91|223.34|221.14|223.11|220.91|0
1649295180000|2022-04-07 01:33:00|223.34|221.14|223.57|221.37|223.57|221.37|223.34|221.14|0
1649295200000|2022-04-07 01:33:20|223.34|221.14|223.34|221.14|223.34|221.14|223.34|221.14|0
1649295210000|2022-04-07 01:33:30|223.57|221.37|223.8|221.6|223.8|221.6|223.57|221.37|0
1649295220000|2022-04-07 01:33:40|224.03|221.83|224.26|222.06|224.26|222.06|224.03|221.83|0
1649295230000|2022-04-07 01:33:50|224.03|221.83|224.03|221.83|224.03|221.83|223.8|221.6|0
1649295240000|2022-04-07 01:34:00|224.26|222.06|224.26|222.06|224.26|222.06|224.26|222.06|0
1649295250000|2022-04-07 01:34:10|224.49|222.29|224.49|222.29|224.49|222.29|224.49|222.29|0
1649295260000|2022-04-07 01:34:20|224.72|222.52|224.49|222.29|224.72|222.52|224.49|222.29|0
1649295270000|2022-04-07 01:34:30|224.72|222.52|224.72|222.52|224.83|222.63|224.72|222.52|0
1649295280000|2022-04-07 01:34:40|224.49|222.29|224.49|222.29|224.49|222.29|224.49|222.29|0
1649295290000|2022-04-07 01:34:50|224.72|222.52|224.6|222.4|224.72|222.52|224.6|222.4|0
1649295300000|2022-04-07 01:35:00|224.25|222.05|224.72|222.52|224.72|222.52|224.25|222.05|0
1649295310000|2022-04-07 01:35:10|224.71|222.51|224.71|222.51|224.95|222.75|224.71|222.51|0
1649295320000|2022-04-07 01:35:20|224.6|222.4|224.25|222.05|224.6|222.4|224.25|222.05|0
1649295330000|2022-04-07 01:35:30|224.48|222.28|224.48|222.28|224.48|222.28|224.48|222.28|0
1649295350000|2022-04-07 01:35:50|224.71|222.51|224.94|222.74|224.94|222.74|224.71|222.51|0
1649295360000|2022-04-07 01:36:00|225.18|222.98|224.94|222.74|225.18|222.98|224.94|222.74|0
1649295370000|2022-04-07 01:36:10|224.82|222.62|224.82|222.62|224.82|222.62|224.82|222.62|0
1649295380000|2022-04-07 01:36:20|225.17|222.97|224.71|222.51|225.17|222.97|224.71|222.51|0
1649295400000|2022-04-07 01:36:40|224.48|222.28|224.48|222.28|224.48|222.28|224.48|222.28|0
1649295410000|2022-04-07 01:36:50|224.25|222.05|224.36|222.16|224.48|222.28|224.25|222.05|0
1649295420000|2022-04-07 01:37:00|224.48|222.28|224.48|222.28|224.48|222.28|224.48|222.28|0
1649295440000|2022-04-07 01:37:20|224.59|222.39|224.71|222.51|224.71|222.51|224.48|222.28|0
1649295450000|2022-04-07 01:37:30|224.94|222.74|224.71|222.51|225.17|222.97|224.71|222.51|0
1649295460000|2022-04-07 01:37:40|224.94|222.74|225.05|222.85|225.05|222.85|224.94|222.74|0
1649295470000|2022-04-07 01:37:50|225.17|222.97|225.17|222.97|225.17|222.97|224.94|222.74|0
1649295480000|2022-04-07 01:38:00|225.4|223.2|225.4|223.2|225.4|223.2|225.4|223.2|0
1649295490000|2022-04-07 01:38:10|225.51|223.31|225.4|223.2|225.51|223.31|225.4|223.2|0
1649295500000|2022-04-07 01:38:20|225.63|223.43|225.4|223.2|225.63|223.43|225.4|223.2|0
1649295510000|2022-04-07 01:38:30|225.17|222.97|225.17|222.97|225.4|223.2|225.17|222.97|0
1649295520000|2022-04-07 01:38:40|225.4|223.2|225.51|223.31|225.63|223.43|225.4|223.2|0
1649295530000|2022-04-07 01:38:50|225.63|223.43|225.4|223.2|225.63|223.43|225.4|223.2|0
1649295540000|2022-04-07 01:39:00|225.28|223.08|225.4|223.2|225.4|223.2|225.28|223.08|0
1649295560000|2022-04-07 01:39:20|225.51|223.31|225.4|223.2|225.51|223.31|225.4|223.2|0
1649295570000|2022-04-07 01:39:30|225.17|222.97|225.17|222.97|225.17|222.97|225.17|222.97|0
1649295580000|2022-04-07 01:39:40|225.28|223.08|225.63|223.43|225.63|223.43|225.28|223.08|0
1649295590000|2022-04-07 01:39:50|225.4|223.2|225.4|223.2|225.4|223.2|225.4|223.2|0
1649295600000|2022-04-07 01:40:00|225.63|223.43|226.09|223.89|226.09|223.89|225.63|223.43|0
1649295610000|2022-04-07 01:40:10|225.86|223.66|226.09|223.89|226.09|223.89|225.86|223.66|0
1649295620000|2022-04-07 01:40:20|225.86|223.66|225.63|223.43|225.86|223.66|225.63|223.43|0
1649295630000|2022-04-07 01:40:30|225.86|223.66|225.86|223.66|225.86|223.66|225.63|223.43|0
1649295640000|2022-04-07 01:40:40|225.63|223.43|225.86|223.66|225.86|223.66|225.63|223.43|0
1649295650000|2022-04-07 01:40:50|225.63|223.43|225.86|223.66|225.86|223.66|225.63|223.43|0
1649295660000|2022-04-07 01:41:00|225.63|223.43|225.74|223.54|225.74|223.54|225.63|223.43|0
1649295670000|2022-04-07 01:41:10|225.86|223.66|225.86|223.66|225.86|223.66|225.74|223.54|0
1649295680000|2022-04-07 01:41:20|225.63|223.43|225.86|223.66|225.86|223.66|225.63|223.43|0
1649295690000|2022-04-07 01:41:30|226.09|223.89|226.55|224.35|226.55|224.35|226.09|223.89|0
1649295700000|2022-04-07 01:41:40|226.32|224.12|226.32|224.12|226.32|224.12|226.32|224.12|0
1649295710000|2022-04-07 01:41:50|226.2|224|226.2|224|226.2|224|226.2|224|0
1649295720000|2022-04-07 01:42:00|226.32|224.12|226.78|224.58|226.78|224.58|226.32|224.12|0
1649295730000|2022-04-07 01:42:10|226.55|224.35|226.55|224.35|226.55|224.35|226.55|224.35|0
1649295740000|2022-04-07 01:42:20|226.78|224.58|226.55|224.35|226.78|224.58|226.55|224.35|0
1649295750000|2022-04-07 01:42:30|226.78|224.58|227.48|225.28|227.48|225.28|226.78|224.58|0
1649295760000|2022-04-07 01:42:40|227.71|225.51|227.48|225.28|227.71|225.51|227.48|225.28|0
1649295770000|2022-04-07 01:42:50|227.71|225.51|227.94|225.74|227.94|225.74|227.71|225.51|0
1649295780000|2022-04-07 01:43:00|227.71|225.51|227.71|225.51|227.71|225.51|227.71|225.51|0
1649295790000|2022-04-07 01:43:10|227.48|225.28|227.94|225.74|227.94|225.74|227.48|225.28|0
1649295810000|2022-04-07 01:43:30|227.71|225.51|227.48|225.28|227.71|225.51|227.48|225.28|0
1649295820000|2022-04-07 01:43:40|227.47|225.27|227.59|225.39|227.59|225.39|227.47|225.27|0
1649295830000|2022-04-07 01:43:50|227.47|225.27|227.47|225.27|227.47|225.27|227.47|225.27|0
1649295860000|2022-04-07 01:44:20|227.59|225.39|227.71|225.51|227.94|225.74|227.59|225.39|0
1649295870000|2022-04-07 01:44:30|227.94|225.74|228.17|225.97|228.17|225.97|227.94|225.74|0
1649295880000|2022-04-07 01:44:40|228.4|226.2|228.86|226.66|228.86|226.66|228.4|226.2|0
1649295890000|2022-04-07 01:44:50|229.09|226.89|228.97|226.77|229.09|226.89|228.86|226.66|0
1649295900000|2022-04-07 01:45:00|229.56|227.36|230.25|228.05|230.25|228.05|229.56|227.36|0
1649295910000|2022-04-07 01:45:10|230.02|227.82|229.79|227.59|230.02|227.82|229.79|227.59|0
1649295920000|2022-04-07 01:45:20|229.9|227.7|230.25|228.05|230.25|228.05|229.9|227.7|0
1649295930000|2022-04-07 01:45:30|230.02|227.82|230.02|227.82|230.25|228.05|230.02|227.82|0
1649295940000|2022-04-07 01:45:40|230.25|228.05|230.36|228.16|230.36|228.16|230.02|227.82|0
1649295950000|2022-04-07 01:45:50|230.25|228.05|230.95|228.75|230.95|228.75|230.25|228.05|0
1649295960000|2022-04-07 01:46:00|230.71|228.51|230.95|228.75|230.95|228.75|230.71|228.51|0
1649295970000|2022-04-07 01:46:10|231.18|228.98|231.18|228.98|231.41|229.21|231.18|228.98|0
1649295980000|2022-04-07 01:46:20|231.06|228.86|231.18|228.98|231.18|228.98|231.06|228.86|0
1649295990000|2022-04-07 01:46:30|231.41|229.21|231.18|228.98|231.41|229.21|231.18|228.98|0
1649296000000|2022-04-07 01:46:40|230.94|228.74|231.18|228.98|231.41|229.21|230.94|228.74|0
1649296010000|2022-04-07 01:46:50|231.41|229.21|232.1|229.9|232.1|229.9|231.41|229.21|0
1649296020000|2022-04-07 01:47:00|231.87|229.67|231.64|229.44|231.87|229.67|231.64|229.44|0
1649296030000|2022-04-07 01:47:10|231.41|229.21|231.18|228.98|231.41|229.21|231.18|228.98|0
1649296040000|2022-04-07 01:47:20|231.29|229.09|231.18|228.98|231.29|229.09|231.18|228.98|0
1649296050000|2022-04-07 01:47:30|230.94|228.74|230.94|228.74|230.94|228.74|230.94|228.74|0
1649296060000|2022-04-07 01:47:40|230.71|228.51|230.48|228.28|230.71|228.51|230.48|228.28|0
1649296070000|2022-04-07 01:47:50|230.94|228.74|230.82|228.62|230.94|228.74|230.82|228.62|0
1649296080000|2022-04-07 01:48:00|230.94|228.74|230.94|228.74|231.18|228.98|230.94|228.74|0
1649296090000|2022-04-07 01:48:10|231.18|228.98|230.94|228.74|231.18|228.98|230.94|228.74|0
1649296100000|2022-04-07 01:48:20|230.71|228.51|230.71|228.51|230.71|228.51|230.71|228.51|0
1649296110000|2022-04-07 01:48:30|230.48|228.28|230.25|228.05|230.48|228.28|230.25|228.05|0
1649296120000|2022-04-07 01:48:40|230.02|227.82|230.02|227.82|230.02|227.82|230.02|227.82|0
1649296130000|2022-04-07 01:48:50|230.25|228.05|230.25|228.05|230.25|228.05|230.25|228.05|0
1649296140000|2022-04-07 01:49:00|230.02|227.82|230.01|227.81|230.25|228.05|230.01|227.81|0
1649296150000|2022-04-07 01:49:10|230.25|228.05|230.25|228.05|230.25|228.05|230.13|227.93|0
1649296160000|2022-04-07 01:49:20|230.36|228.16|230.48|228.28|230.48|228.28|230.25|228.05|0
1649296170000|2022-04-07 01:49:30|230.25|228.05|230.82|228.62|230.82|228.62|230.25|228.05|0
1649296180000|2022-04-07 01:49:40|230.71|228.51|228.39|226.19|230.71|228.51|228.16|225.96|0
1649296190000|2022-04-07 01:49:50|228.62|226.42|229.09|226.89|229.09|226.89|228.39|226.19|0
1649296200000|2022-04-07 01:50:00|229.32|227.12|229.55|227.35|229.55|227.35|229.32|227.12|0
1649296210000|2022-04-07 01:50:10|229.09|226.89|229.09|226.89|229.09|226.89|228.86|226.66|0
1649296220000|2022-04-07 01:50:20|228.86|226.66|228.5|226.3|228.86|226.66|228.5|226.3|0
1649296230000|2022-04-07 01:50:30|228.62|226.42|228.86|226.66|228.86|226.66|228.62|226.42|0
1649296240000|2022-04-07 01:50:40|228.62|226.42|229.32|227.12|229.32|227.12|228.62|226.42|0
1649296260000|2022-04-07 01:51:00|229.09|226.89|229.09|226.89|229.09|226.89|229.09|226.89|0
1649296270000|2022-04-07 01:51:10|228.85|226.65|228.85|226.65|228.85|226.65|228.85|226.65|0
1649296280000|2022-04-07 01:51:20|229.09|226.89|229.55|227.35|229.55|227.35|229.09|226.89|0
1649296290000|2022-04-07 01:51:30|229.32|227.12|229.32|227.12|229.32|227.12|229.32|227.12|0
1649296320000|2022-04-07 01:52:00|229.09|226.89|229.09|226.89|229.09|226.89|229.09|226.89|0
1649296330000|2022-04-07 01:52:10|228.85|226.65|228.62|226.42|228.85|226.65|228.39|226.19|0
1649296340000|2022-04-07 01:52:20|228.39|226.19|228.16|225.96|228.39|226.19|228.16|225.96|0
1649296360000|2022-04-07 01:52:40|228.39|226.19|228.04|225.84|228.39|226.19|228.04|225.84|0
1649296370000|2022-04-07 01:52:50|227.93|225.73|228.16|225.96|228.16|225.96|227.93|225.73|0
1649296380000|2022-04-07 01:53:00|228.39|226.19|228.16|225.96|228.39|226.19|228.16|225.96|0
1649296390000|2022-04-07 01:53:10|227.93|225.73|227.93|225.73|227.93|225.73|227.93|225.73|0
1649296400000|2022-04-07 01:53:20|228.16|225.96|228.16|225.96|228.16|225.96|228.16|225.96|0
1649296410000|2022-04-07 01:53:30|228.04|225.84|228.16|225.96|228.16|225.96|228.04|225.84|0
1649296420000|2022-04-07 01:53:40|227.93|225.73|227.93|225.73|227.93|225.73|227.93|225.73|0
1649296430000|2022-04-07 01:53:50|228.16|225.96|228.16|225.96|228.16|225.96|228.16|225.96|0
1649296450000|2022-04-07 01:54:10|228.39|226.19|228.39|226.19|228.39|226.19|228.39|226.19|0
1649296460000|2022-04-07 01:54:20|228.27|226.07|228.16|225.96|228.27|226.07|228.16|225.96|0
1649296470000|2022-04-07 01:54:30|228.39|226.19|228.39|226.19|228.39|226.19|228.27|226.07|0
1649296480000|2022-04-07 01:54:40|228.5|226.3|228.5|226.3|228.5|226.3|228.5|226.3|0
1649296490000|2022-04-07 01:54:50|228.39|226.19|228.62|226.42|228.62|226.42|228.39|226.19|0
1649296500000|2022-04-07 01:55:00|228.85|226.65|228.62|226.42|228.85|226.65|228.62|226.42|0
1649296530000|2022-04-07 01:55:30|229.66|227.46|229.31|227.11|229.66|227.46|229.31|227.11|0
1649296580000|2022-04-07 01:56:20|229.54|227.34|229.54|227.34|229.66|227.46|229.54|227.34|0
1649296590000|2022-04-07 01:56:30|229.31|227.11|229.31|227.11|229.31|227.11|229.31|227.11|0
1649296600000|2022-04-07 01:56:40|228.85|226.65|228.85|226.65|228.85|226.65|228.85|226.65|0
1649296610000|2022-04-07 01:56:50|229.08|226.88|228.96|226.76|229.08|226.88|228.96|226.76|0
1649296620000|2022-04-07 01:57:00|228.85|226.65|228.62|226.42|228.85|226.65|228.62|226.42|0
1649296640000|2022-04-07 01:57:20|228.39|226.19|228.39|226.19|228.39|226.19|228.39|226.19|0
1649296650000|2022-04-07 01:57:30|228.62|226.42|228.85|226.65|228.85|226.65|228.62|226.42|0
1649296660000|2022-04-07 01:57:40|228.62|226.42|228.62|226.42|228.62|226.42|228.62|226.42|0
1649296670000|2022-04-07 01:57:50|228.73|226.53|228.5|226.3|228.73|226.53|228.5|226.3|0
1649296680000|2022-04-07 01:58:00|228.62|226.42|228.62|226.42|228.62|226.42|228.62|226.42|0
1649296690000|2022-04-07 01:58:10|229.08|226.88|229.08|226.88|229.08|226.88|229.08|226.88|0
1649296700000|2022-04-07 01:58:20|228.96|226.76|228.62|226.42|228.96|226.76|228.62|226.42|0
1649296710000|2022-04-07 01:58:30|228.73|226.53|228.62|226.42|228.73|226.53|228.62|226.42|0
1649296720000|2022-04-07 01:58:40|228.85|226.65|228.62|226.42|228.85|226.65|228.62|226.42|0
1649296730000|2022-04-07 01:58:50|228.85|226.65|228.73|226.53|228.85|226.65|228.73|226.53|0
1649296740000|2022-04-07 01:59:00|228.62|226.42|228.62|226.42|228.62|226.42|228.62|226.42|0
1649296750000|2022-04-07 01:59:10|228.49|226.29|228.38|226.18|228.49|226.29|228.38|226.18|0
1649296760000|2022-04-07 01:59:20|228.15|225.95|227.92|225.72|228.15|225.95|227.92|225.72|0
1649296780000|2022-04-07 01:59:40|228.15|225.95|228.15|225.95|228.15|225.95|228.03|225.83|0
1649296790000|2022-04-07 01:59:50|228.38|226.18|228.38|226.18|228.38|226.18|228.38|226.18|0
1649296800000|2022-04-07 02:00:00|228.15|225.95|228.61|226.41|228.61|226.41|228.15|225.95|0
1649296810000|2022-04-07 02:00:10|228.38|226.18|228.38|226.18|228.38|226.18|228.15|225.95|0
1649296820000|2022-04-07 02:00:20|228.49|226.29|228.61|226.41|228.61|226.41|228.38|226.18|0
1649296830000|2022-04-07 02:00:30|228.38|226.18|228.38|226.18|228.38|226.18|228.38|226.18|0
1649296840000|2022-04-07 02:00:40|228.49|226.29|228.15|225.95|228.49|226.29|228.15|225.95|0
1649296860000|2022-04-07 02:01:00|228.38|226.18|228.15|225.95|228.38|226.18|228.15|225.95|0
1649296870000|2022-04-07 02:01:10|228.38|226.18|228.38|226.18|228.38|226.18|228.38|226.18|0
1649296880000|2022-04-07 02:01:20|228.61|226.41|228.61|226.41|228.61|226.41|228.61|226.41|0
1649296890000|2022-04-07 02:01:30|228.84|226.64|228.84|226.64|228.84|226.64|228.84|226.64|0
1649296900000|2022-04-07 02:01:40|228.61|226.41|228.61|226.41|228.61|226.41|228.61|226.41|0
1649296910000|2022-04-07 02:01:50|228.38|226.18|228.38|226.18|228.38|226.18|228.38|226.18|0
1649296920000|2022-04-07 02:02:00|228.61|226.41|228.38|226.18|228.84|226.64|228.38|226.18|0
1649296930000|2022-04-07 02:02:10|228.15|225.95|227.92|225.72|228.15|225.95|227.92|225.72|0
1649296940000|2022-04-07 02:02:20|228.03|225.83|227.92|225.72|228.03|225.83|227.92|225.72|0
1649296950000|2022-04-07 02:02:30|227.69|225.49|227.69|225.49|227.69|225.49|227.69|225.49|0
1649296960000|2022-04-07 02:02:40|227.8|225.6|227.69|225.49|227.8|225.6|227.69|225.49|0
1649296970000|2022-04-07 02:02:50|227.92|225.72|227.92|225.72|227.92|225.72|227.92|225.72|0
1649296980000|2022-04-07 02:03:00|227.69|225.49|227.92|225.72|227.92|225.72|227.69|225.49|0
1649296990000|2022-04-07 02:03:10|227.69|225.49|227.22|225.02|227.69|225.49|227.22|225.02|0
1649297000000|2022-04-07 02:03:20|227.33|225.13|227.45|225.25|227.45|225.25|227.22|225.02|0
1649297010000|2022-04-07 02:03:30|227.22|225.02|227.22|225.02|227.22|225.02|226.99|224.79|0
1649297020000|2022-04-07 02:03:40|227.45|225.25|227.45|225.25|227.45|225.25|227.45|225.25|0
1649297030000|2022-04-07 02:03:50|226.99|224.79|226.99|224.79|226.99|224.79|226.76|224.56|0
1649297040000|2022-04-07 02:04:00|227.1|224.9|227.22|225.02|227.22|225.02|227.1|224.9|0
1649297050000|2022-04-07 02:04:10|227.45|225.25|227.22|225.02|227.45|225.25|227.22|225.02|0
1649297060000|2022-04-07 02:04:20|226.99|224.79|227.22|225.02|227.22|225.02|226.99|224.79|0
1649297070000|2022-04-07 02:04:30|226.99|224.79|226.99|224.79|226.99|224.79|226.99|224.79|0
1649297080000|2022-04-07 02:04:40|227.1|224.9|227.22|225.02|227.22|225.02|227.1|224.9|0
1649297090000|2022-04-07 02:04:50|226.99|224.79|226.99|224.79|226.99|224.79|226.99|224.79|0
1649297100000|2022-04-07 02:05:00|226.53|224.33|226.76|224.56|226.76|224.56|226.53|224.33|0
1649297110000|2022-04-07 02:05:10|226.99|224.79|226.87|224.67|226.99|224.79|226.87|224.67|0
1649297120000|2022-04-07 02:05:20|226.76|224.56|226.76|224.56|226.99|224.79|226.76|224.56|0
1649297140000|2022-04-07 02:05:40|226.53|224.33|226.53|224.33|226.53|224.33|226.53|224.33|0
1649297150000|2022-04-07 02:05:50|226.76|224.56|226.76|224.56|226.76|224.56|226.76|224.56|0
1649297160000|2022-04-07 02:06:00|226.53|224.33|226.64|224.44|226.76|224.56|226.53|224.33|0
1649297170000|2022-04-07 02:06:10|226.53|224.33|226.53|224.33|226.53|224.33|226.53|224.33|0
1649297180000|2022-04-07 02:06:20|226.3|224.1|226.53|224.33|226.53|224.33|226.3|224.1|0
1649297190000|2022-04-07 02:06:30|226.76|224.56|226.76|224.56|226.76|224.56|226.76|224.56|0
1649297200000|2022-04-07 02:06:40|227.1|224.9|226.99|224.79|227.1|224.9|226.99|224.79|0
1649297210000|2022-04-07 02:06:50|227.22|225.02|227.22|225.02|227.45|225.25|227.22|225.02|0
1649297220000|2022-04-07 02:07:00|227.33|225.13|227.45|225.25|227.45|225.25|227.33|225.13|0
1649297230000|2022-04-07 02:07:10|227.56|225.36|227.68|225.48|227.68|225.48|227.56|225.36|0
1649297240000|2022-04-07 02:07:20|227.45|225.25|227.22|225.02|227.45|225.25|227.22|225.02|0
1649297250000|2022-04-07 02:07:30|227.33|225.13|227.33|225.13|227.33|225.13|227.33|225.13|0
1649297260000|2022-04-07 02:07:40|227.45|225.25|227.45|225.25|227.45|225.25|227.45|225.25|0
1649297280000|2022-04-07 02:08:00|227.22|225.02|227.22|225.02|227.22|225.02|227.22|225.02|0
1649297290000|2022-04-07 02:08:10|226.99|224.79|226.99|224.79|226.99|224.79|226.99|224.79|0
1649297300000|2022-04-07 02:08:20|226.76|224.56|226.76|224.56|226.76|224.56|226.76|224.56|0
1649297310000|2022-04-07 02:08:30|226.64|224.44|226.99|224.79|226.99|224.79|226.64|224.44|0
1649297320000|2022-04-07 02:08:40|226.87|224.67|226.76|224.56|226.99|224.79|226.76|224.56|0
1649297330000|2022-04-07 02:08:50|226.87|224.67|226.99|224.79|226.99|224.79|226.87|224.67|0
1649297340000|2022-04-07 02:09:00|226.76|224.56|226.75|224.55|226.76|224.56|226.75|224.55|0
1649297350000|2022-04-07 02:09:10|226.99|224.79|226.99|224.79|226.99|224.79|226.99|224.79|0
1649297360000|2022-04-07 02:09:20|227.22|225.02|226.99|224.79|227.22|225.02|226.99|224.79|0
1649297370000|2022-04-07 02:09:30|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297390000|2022-04-07 02:09:50|226.52|224.32|226.52|224.32|226.52|224.32|226.52|224.32|0
1649297400000|2022-04-07 02:10:00|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297410000|2022-04-07 02:10:10|226.98|224.78|226.98|224.78|226.98|224.78|226.75|224.55|0
1649297420000|2022-04-07 02:10:20|226.75|224.55|226.98|224.78|226.98|224.78|226.75|224.55|0
1649297430000|2022-04-07 02:10:30|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297440000|2022-04-07 02:10:40|226.98|224.78|226.98|224.78|227.22|225.02|226.98|224.78|0
1649297450000|2022-04-07 02:10:50|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297460000|2022-04-07 02:11:00|226.63|224.43|226.52|224.32|226.63|224.43|226.52|224.32|0
1649297470000|2022-04-07 02:11:10|226.29|224.09|226.52|224.32|226.52|224.32|226.29|224.09|0
1649297480000|2022-04-07 02:11:20|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297500000|2022-04-07 02:11:40|226.86|224.66|226.75|224.55|226.98|224.78|226.75|224.55|0
1649297520000|2022-04-07 02:12:00|226.52|224.32|226.98|224.78|226.98|224.78|226.52|224.32|0
1649297530000|2022-04-07 02:12:10|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297540000|2022-04-07 02:12:20|226.63|224.43|226.75|224.55|226.75|224.55|226.63|224.43|0
1649297550000|2022-04-07 02:12:30|226.98|224.78|226.75|224.55|226.98|224.78|226.75|224.55|0
1649297560000|2022-04-07 02:12:40|226.98|224.78|227.21|225.01|227.21|225.01|226.98|224.78|0
1649297570000|2022-04-07 02:12:50|227.44|225.24|227.21|225.01|227.44|225.24|227.21|225.01|0
1649297580000|2022-04-07 02:13:00|227.44|225.24|227.44|225.24|227.68|225.48|227.44|225.24|0
1649297590000|2022-04-07 02:13:10|227.21|225.01|227.21|225.01|227.21|225.01|227.21|225.01|0
1649297610000|2022-04-07 02:13:30|226.98|224.78|226.98|224.78|226.98|224.78|226.98|224.78|0
1649297620000|2022-04-07 02:13:40|227.21|225.01|226.98|224.78|227.21|225.01|226.98|224.78|0
1649297630000|2022-04-07 02:13:50|226.86|224.66|226.98|224.78|226.98|224.78|226.86|224.66|0
1649297650000|2022-04-07 02:14:10|227.21|225.01|227.21|225.01|227.21|225.01|227.21|225.01|0
1649297700000|2022-04-07 02:15:00|226.98|224.78|226.98|224.78|226.98|224.78|226.75|224.55|0
1649297710000|2022-04-07 02:15:10|227.21|225.01|227.21|225.01|227.21|225.01|227.21|225.01|0
1649297720000|2022-04-07 02:15:20|227.44|225.24|227.21|225.01|227.44|225.24|227.21|225.01|0
1649297730000|2022-04-07 02:15:30|227.44|225.24|227.21|225.01|227.44|225.24|227.21|225.01|0
1649297750000|2022-04-07 02:15:50|226.98|224.78|226.75|224.55|226.98|224.78|226.75|224.55|0
1649297760000|2022-04-07 02:16:00|226.98|224.78|226.98|224.78|226.98|224.78|226.98|224.78|0
1649297770000|2022-04-07 02:16:10|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297780000|2022-04-07 02:16:20|226.52|224.32|226.4|224.2|226.52|224.32|226.4|224.2|0
1649297790000|2022-04-07 02:16:30|226.29|224.09|226.29|224.09|226.52|224.32|226.29|224.09|0
1649297800000|2022-04-07 02:16:40|226.75|224.55|226.63|224.43|226.75|224.55|226.63|224.43|0
1649297810000|2022-04-07 02:16:50|226.75|224.55|226.98|224.78|226.98|224.78|226.75|224.55|0
1649297830000|2022-04-07 02:17:10|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297840000|2022-04-07 02:17:20|226.63|224.43|226.63|224.43|226.63|224.43|226.63|224.43|0
1649297850000|2022-04-07 02:17:30|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297860000|2022-04-07 02:17:40|226.51|224.31|226.75|224.55|226.75|224.55|226.51|224.31|0
1649297880000|2022-04-07 02:18:00|226.98|224.78|226.98|224.78|226.98|224.78|226.98|224.78|0
1649297890000|2022-04-07 02:18:10|226.75|224.55|226.75|224.55|226.75|224.55|226.75|224.55|0
1649297910000|2022-04-07 02:18:30|226.74|224.54|226.74|224.54|226.74|224.54|226.74|224.54|0
1649297930000|2022-04-07 02:18:50|226.62|224.42|226.74|224.54|226.86|224.66|226.62|224.42|0
1649297950000|2022-04-07 02:19:10|226.86|224.66|226.98|224.78|226.98|224.78|226.86|224.66|0
1649297970000|2022-04-07 02:19:30|226.97|224.77|226.51|224.31|226.97|224.77|226.51|224.31|0
1649297990000|2022-04-07 02:19:50|226.74|224.54|226.74|224.54|226.74|224.54|226.74|224.54|0
1649298000000|2022-04-07 02:20:00|226.51|224.31|226.51|224.31|226.51|224.31|226.51|224.31|0
1649298010000|2022-04-07 02:20:10|226.74|224.54|226.74|224.54|226.74|224.54|226.74|224.54|0
1649298040000|2022-04-07 02:20:40|226.62|224.42|226.74|224.54|226.74|224.54|226.51|224.31|0
1649298050000|2022-04-07 02:20:50|226.51|224.31|226.51|224.31|226.51|224.31|226.51|224.31|0
1649298060000|2022-04-07 02:21:00|226.28|224.08|226.28|224.08|226.28|224.08|226.28|224.08|0
1649298080000|2022-04-07 02:21:20|226.51|224.31|226.51|224.31|226.51|224.31|226.51|224.31|0
1649298090000|2022-04-07 02:21:30|226.74|224.54|226.74|224.54|226.74|224.54|226.74|224.54|0
1649298110000|2022-04-07 02:21:50|226.97|224.77|226.74|224.54|226.97|224.77|226.74|224.54|0
1649298140000|2022-04-07 02:22:20|226.85|224.65|226.74|224.54|226.85|224.65|226.74|224.54|0
1649298160000|2022-04-07 02:22:40|226.85|224.65|226.97|224.77|226.97|224.77|226.85|224.65|0
1649298170000|2022-04-07 02:22:50|226.74|224.54|226.74|224.54|226.74|224.54|226.74|224.54|0
1649298180000|2022-04-07 02:23:00|226.97|224.77|226.97|224.77|226.97|224.77|226.85|224.65|0
1649298220000|2022-04-07 02:23:40|226.74|224.54|226.51|224.31|226.74|224.54|226.51|224.31|0
1649298270000|2022-04-07 02:24:30|226.28|224.08|226.51|224.31|226.51|224.31|226.28|224.08|0
1649298280000|2022-04-07 02:24:40|226.39|224.19|226.51|224.31|226.51|224.31|226.28|224.08|0
1649298290000|2022-04-07 02:24:50|226.74|224.54|226.74|224.54|226.74|224.54|226.74|224.54|0
1649298310000|2022-04-07 02:25:10|226.97|224.77|227.08|224.88|227.08|224.88|226.97|224.77|0
1649298320000|2022-04-07 02:25:20|226.97|224.77|227.2|225|227.2|225|226.97|224.77|0
1649298330000|2022-04-07 02:25:30|227.08|224.88|226.97|224.77|227.08|224.88|226.97|224.77|0
1649298340000|2022-04-07 02:25:40|227.2|225|226.97|224.77|227.2|225|226.97|224.77|0
1649298380000|2022-04-07 02:26:20|227.08|224.88|227.2|225|227.2|225|227.08|224.88|0
1649298390000|2022-04-07 02:26:30|227.08|224.88|227.2|225|227.2|225|227.08|224.88|0
1649298400000|2022-04-07 02:26:40|227.43|225.23|227.43|225.23|227.43|225.23|227.43|225.23|0
1649298420000|2022-04-07 02:27:00|227.2|225|227.2|225|227.2|225|227.2|225|0
1649298440000|2022-04-07 02:27:20|226.97|224.77|226.97|224.77|226.97|224.77|226.97|224.77|0
1649298450000|2022-04-07 02:27:30|226.74|224.54|226.74|224.54|226.74|224.54|226.74|224.54|0
1649298460000|2022-04-07 02:27:40|226.97|224.77|226.74|224.54|226.97|224.77|226.74|224.54|0
1649298470000|2022-04-07 02:27:50|226.85|224.65|226.97|224.77|226.97|224.77|226.85|224.65|0
1649298480000|2022-04-07 02:28:00|227.08|224.88|226.97|224.77|227.08|224.88|226.97|224.77|0
1649298500000|2022-04-07 02:28:20|227.2|225|227.2|225|227.2|225|227.2|225|0
1649298510000|2022-04-07 02:28:30|227.08|224.88|227.2|225|227.2|225|227.08|224.88|0
1649298520000|2022-04-07 02:28:40|226.97|224.77|226.73|224.53|226.97|224.77|226.73|224.53|0
1649298530000|2022-04-07 02:28:50|226.84|224.64|226.73|224.53|226.97|224.77|226.73|224.53|0
1649298540000|2022-04-07 02:29:00|226.96|224.76|226.96|224.76|226.96|224.76|226.96|224.76|0
1649298550000|2022-04-07 02:29:10|226.73|224.53|226.73|224.53|226.84|224.64|226.73|224.53|0
1649298600000|2022-04-07 02:30:00|226.96|224.76|227.43|225.23|227.43|225.23|226.96|224.76|0
1649298610000|2022-04-07 02:30:10|227.54|225.34|227.54|225.34|227.54|225.34|227.54|225.34|0
1649298620000|2022-04-07 02:30:20|227.66|225.46|227.89|225.69|227.89|225.69|227.66|225.46|0
1649298630000|2022-04-07 02:30:30|227.77|225.57|228.12|225.92|228.12|225.92|227.77|225.57|0
1649298640000|2022-04-07 02:30:40|228.35|226.15|228.58|226.38|228.81|226.61|228.35|226.15|0
1649298650000|2022-04-07 02:30:50|228.69|226.49|228.58|226.38|228.81|226.61|228.58|226.38|0
1649298660000|2022-04-07 02:31:00|228.81|226.61|228.35|226.15|228.81|226.61|228.35|226.15|0
1649298670000|2022-04-07 02:31:10|228.58|226.38|228.35|226.15|228.58|226.38|228.35|226.15|0
1649298680000|2022-04-07 02:31:20|228.46|226.26|228.58|226.38|228.58|226.38|228.46|226.26|0
1649298690000|2022-04-07 02:31:30|228.35|226.15|228.35|226.15|228.35|226.15|228.23|226.03|0
1649298700000|2022-04-07 02:31:40|228.46|226.26|228.35|226.15|228.46|226.26|228.35|226.15|0
1649298720000|2022-04-07 02:32:00|228.12|225.92|227.89|225.69|228.12|225.92|227.89|225.69|0
1649298730000|2022-04-07 02:32:10|228.12|225.92|227.89|225.69|228.12|225.92|227.89|225.69|0
1649298740000|2022-04-07 02:32:20|228.12|225.92|227.89|225.69|228.12|225.92|227.89|225.69|0
1649298770000|2022-04-07 02:32:50|228.12|225.92|228.12|225.92|228.12|225.92|228.12|225.92|0
1649298800000|2022-04-07 02:33:20|228.35|226.15|228.23|226.03|228.35|226.15|228.23|226.03|0
1649298810000|2022-04-07 02:33:30|228.12|225.92|227.88|225.68|228.12|225.92|227.88|225.68|0
1649298830000|2022-04-07 02:33:50|227.65|225.45|227.65|225.45|227.65|225.45|227.42|225.22|0
1649298850000|2022-04-07 02:34:10|227.53|225.33|227.42|225.22|227.53|225.33|227.42|225.22|0
1649298860000|2022-04-07 02:34:20|227.3|225.1|227.19|224.99|227.3|225.1|227.19|224.99|0
1649298870000|2022-04-07 02:34:30|227.3|225.1|227.42|225.22|227.42|225.22|227.3|225.1|0
1649298880000|2022-04-07 02:34:40|227.19|224.99|227.42|225.22|227.42|225.22|227.19|224.99|0
1649298890000|2022-04-07 02:34:50|227.3|225.1|227.42|225.22|227.42|225.22|227.19|224.99|0
1649298900000|2022-04-07 02:35:00|227.19|224.99|227.19|224.99|227.19|224.99|227.19|224.99|0
1649298920000|2022-04-07 02:35:20|226.96|224.76|226.96|224.76|226.96|224.76|226.96|224.76|0
1649298930000|2022-04-07 02:35:30|226.73|224.53|226.73|224.53|226.73|224.53|226.73|224.53|0
1649298940000|2022-04-07 02:35:40|226.96|224.76|226.96|224.76|226.96|224.76|226.96|224.76|0
1649298950000|2022-04-07 02:35:50|226.84|224.64|226.73|224.53|226.84|224.64|226.73|224.53|0
1649298960000|2022-04-07 02:36:00|226.26|224.06|226.26|224.06|226.26|224.06|226.26|224.06|0
1649298970000|2022-04-07 02:36:10|225.57|223.37|225.34|223.14|225.8|223.6|225.34|223.14|0
1649298980000|2022-04-07 02:36:20|225.11|222.91|225.11|222.91|225.34|223.14|225.11|222.91|0
1649298990000|2022-04-07 02:36:30|224.88|222.68|225.22|223.02|225.22|223.02|224.88|222.68|0
1649299000000|2022-04-07 02:36:40|225.11|222.91|225.34|223.14|225.34|223.14|225.11|222.91|0
1649299010000|2022-04-07 02:36:50|225.11|222.91|225.22|223.02|225.22|223.02|225.11|222.91|0
1649299020000|2022-04-07 02:37:00|225.11|222.91|224.99|222.79|225.11|222.91|224.88|222.68|0
1649299030000|2022-04-07 02:37:10|224.88|222.68|224.88|222.68|224.88|222.68|224.88|222.68|0
1649299040000|2022-04-07 02:37:20|225.34|223.14|225.11|222.91|225.34|223.14|225.11|222.91|0
1649299050000|2022-04-07 02:37:30|225.34|223.14|224.88|222.68|225.34|223.14|224.88|222.68|0
1649299060000|2022-04-07 02:37:40|225.11|222.91|225.11|222.91|225.34|223.14|225.11|222.91|0
1649299070000|2022-04-07 02:37:50|225.22|223.02|225.22|223.02|225.22|223.02|225.11|222.91|0
1649299080000|2022-04-07 02:38:00|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1649299090000|2022-04-07 02:38:10|224.88|222.68|225.11|222.91|225.11|222.91|224.88|222.68|0
1649299110000|2022-04-07 02:38:30|224.88|222.68|224.88|222.68|224.88|222.68|224.88|222.68|0
1649299120000|2022-04-07 02:38:40|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1649299130000|2022-04-07 02:38:50|224.88|222.68|224.88|222.68|224.88|222.68|224.88|222.68|0
1649299150000|2022-04-07 02:39:10|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1649299160000|2022-04-07 02:39:20|224.88|222.68|224.88|222.68|224.88|222.68|224.88|222.68|0
1649299180000|2022-04-07 02:39:40|225.11|222.91|224.88|222.68|225.11|222.91|224.88|222.68|0
1649299190000|2022-04-07 02:39:50|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1649299200000|2022-04-07 02:40:00|224.88|222.68|224.88|222.68|224.88|222.68|224.88|222.68|0
1649299220000|2022-04-07 02:40:20|225.11|222.91|224.64|222.44|225.11|222.91|224.64|222.44|0
1649299230000|2022-04-07 02:40:30|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1649299260000|2022-04-07 02:41:00|224.75|222.55|224.64|222.44|224.75|222.55|224.64|222.44|0
1649299270000|2022-04-07 02:41:10|224.41|222.21|224.41|222.21|224.41|222.21|224.41|222.21|0
1649299290000|2022-04-07 02:41:30|224.64|222.44|224.41|222.21|224.64|222.44|224.41|222.21|0
1649299320000|2022-04-07 02:42:00|224.64|222.44|224.64|222.44|224.64|222.44|224.64|222.44|0
1649299340000|2022-04-07 02:42:20|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1649299360000|2022-04-07 02:42:40|225.1|222.9|225.1|222.9|225.1|222.9|225.1|222.9|0
1649299370000|2022-04-07 02:42:50|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1649299380000|2022-04-07 02:43:00|224.64|222.44|224.87|222.67|224.87|222.67|224.64|222.44|0
1649299420000|2022-04-07 02:43:40|225.1|222.9|224.75|222.55|225.1|222.9|224.75|222.55|0
1649299430000|2022-04-07 02:43:50|224.64|222.44|224.87|222.67|224.87|222.67|224.64|222.44|0
1649299440000|2022-04-07 02:44:00|224.75|222.55|224.75|222.55|224.75|222.55|224.64|222.44|0
1649299450000|2022-04-07 02:44:10|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1649299470000|2022-04-07 02:44:30|224.64|222.44|224.87|222.67|224.87|222.67|224.64|222.44|0
1649299480000|2022-04-07 02:44:40|225.1|222.9|225.1|222.9|225.1|222.9|225.1|222.9|0
1649299490000|2022-04-07 02:44:50|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1649299500000|2022-04-07 02:45:00|224.75|222.55|224.64|222.44|224.75|222.55|224.64|222.44|0
1649299510000|2022-04-07 02:45:10|224.87|222.67|224.75|222.55|224.87|222.67|224.64|222.44|0
1649299520000|2022-04-07 02:45:20|224.87|222.67|225.1|222.9|225.1|222.9|224.87|222.67|0
1649299530000|2022-04-07 02:45:30|224.98|222.78|224.98|222.78|224.98|222.78|224.98|222.78|0
1649299540000|2022-04-07 02:45:40|225.1|222.9|225.1|222.9|225.1|222.9|225.1|222.9|0
1649299550000|2022-04-07 02:45:50|224.87|222.67|224.75|222.55|224.87|222.67|224.64|222.44|0
1649299560000|2022-04-07 02:46:00|224.87|222.67|224.64|222.44|224.87|222.67|224.64|222.44|0
1649299570000|2022-04-07 02:46:10|224.87|222.67|224.87|222.67|224.87|222.67|224.75|222.55|0
1649299580000|2022-04-07 02:46:20|224.98|222.78|224.98|222.78|224.98|222.78|224.98|222.78|0
1649299590000|2022-04-07 02:46:30|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1649299610000|2022-04-07 02:46:50|225.1|222.9|225.1|222.9|225.1|222.9|225.1|222.9|0
1649299620000|2022-04-07 02:47:00|225.33|223.13|225.33|223.13|225.33|223.13|225.33|223.13|0
1649299660000|2022-04-07 02:47:40|225.44|223.24|225.33|223.13|225.44|223.24|225.33|223.13|0
1649299670000|2022-04-07 02:47:50|225.1|222.9|225.1|222.9|225.1|222.9|225.1|222.9|0
1649299690000|2022-04-07 02:48:10|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1649299720000|2022-04-07 02:48:40|224.98|222.78|224.98|222.78|224.98|222.78|224.98|222.78|0
1649299730000|2022-04-07 02:48:50|225.1|222.9|225.1|222.9|225.1|222.9|225.1|222.9|0
1649299740000|2022-04-07 02:49:00|225.33|223.13|225.1|222.9|225.33|223.13|225.1|222.9|0
1649299750000|2022-04-07 02:49:10|225.33|223.13|225.1|222.9|225.33|223.13|225.1|222.9|0
1649299790000|2022-04-07 02:49:50|224.86|222.66|224.86|222.66|224.86|222.66|224.86|222.66|0
1649299800000|2022-04-07 02:50:00|225.1|222.9|225.1|222.9|225.1|222.9|225.1|222.9|0
1649299810000|2022-04-07 02:50:10|225.33|223.13|225.33|223.13|225.33|223.13|225.33|223.13|0
1649299820000|2022-04-07 02:50:20|225.44|223.24|225.33|223.13|225.44|223.24|225.33|223.13|0
1649299830000|2022-04-07 02:50:30|225.56|223.36|225.56|223.36|225.56|223.36|225.33|223.13|0
1649299840000|2022-04-07 02:50:40|225.79|223.59|225.56|223.36|225.79|223.59|225.56|223.36|0
1649299850000|2022-04-07 02:50:50|225.33|223.13|225.33|223.13|225.33|223.13|225.33|223.13|0
1649299860000|2022-04-07 02:51:00|225.32|223.12|225.32|223.12|225.32|223.12|225.32|223.12|0
1649299870000|2022-04-07 02:51:10|225.56|223.36|225.79|223.59|225.79|223.59|225.56|223.36|0
1649299890000|2022-04-07 02:51:30|225.56|223.36|225.67|223.47|225.79|223.59|225.56|223.36|0
1649299900000|2022-04-07 02:51:40|225.79|223.59|226.25|224.05|226.25|224.05|225.79|223.59|0
1649299920000|2022-04-07 02:52:00|226.02|223.82|226.02|223.82|226.02|223.82|226.02|223.82|0
1649299940000|2022-04-07 02:52:20|225.9|223.7|225.79|223.59|225.9|223.7|225.79|223.59|0
1649299950000|2022-04-07 02:52:30|225.9|223.7|225.78|223.58|225.9|223.7|225.78|223.58|0
1649299970000|2022-04-07 02:52:50|225.9|223.7|225.78|223.58|225.9|223.7|225.78|223.58|0
1649299990000|2022-04-07 02:53:10|225.55|223.35|225.55|223.35|225.55|223.35|225.55|223.35|0
1649300020000|2022-04-07 02:53:40|225.32|223.12|225.32|223.12|225.32|223.12|225.32|223.12|0
1649300040000|2022-04-07 02:54:00|225.43|223.23|225.55|223.35|225.55|223.35|225.43|223.23|0
1649300050000|2022-04-07 02:54:10|225.78|223.58|225.78|223.58|225.78|223.58|225.55|223.35|0
1649300060000|2022-04-07 02:54:20|225.32|223.12|225.2|223|225.32|223.12|225.2|223|0
1649300070000|2022-04-07 02:54:30|225.32|223.12|225.32|223.12|225.32|223.12|225.09|222.89|0
1649300090000|2022-04-07 02:54:50|225.43|223.23|225.43|223.23|225.55|223.35|225.43|223.23|0
1649300100000|2022-04-07 02:55:00|225.55|223.35|225.55|223.35|225.55|223.35|225.55|223.35|0
1649300120000|2022-04-07 02:55:20|225.43|223.23|225.32|223.12|225.55|223.35|225.32|223.12|0
1649300140000|2022-04-07 02:55:40|225.09|222.89|225.09|222.89|225.09|222.89|225.09|222.89|0
1649300160000|2022-04-07 02:56:00|225.32|223.12|225.55|223.35|225.55|223.35|225.32|223.12|0
1649300190000|2022-04-07 02:56:30|225.78|223.58|225.78|223.58|225.78|223.58|225.78|223.58|0
1649300200000|2022-04-07 02:56:40|225.66|223.46|225.55|223.35|225.66|223.46|225.55|223.35|0
1649300210000|2022-04-07 02:56:50|225.78|223.58|225.55|223.35|225.78|223.58|225.55|223.35|0
1649300230000|2022-04-07 02:57:10|225.78|223.58|226.01|223.81|226.01|223.81|225.78|223.58|0
1649300240000|2022-04-07 02:57:20|225.78|223.58|225.78|223.58|225.78|223.58|225.55|223.35|0
1649300250000|2022-04-07 02:57:30|225.55|223.35|225.55|223.35|225.55|223.35|225.55|223.35|0
1649300260000|2022-04-07 02:57:40|226.24|224.04|226.24|224.04|226.24|224.04|226.24|224.04|0
1649300270000|2022-04-07 02:57:50|226.01|223.81|226.01|223.81|226.01|223.81|226.01|223.81|0
1649300300000|2022-04-07 02:58:20|226.24|224.04|226.01|223.81|226.24|224.04|226.01|223.81|0
1649300310000|2022-04-07 02:58:30|225.89|223.69|226.01|223.81|226.01|223.81|225.89|223.69|0
1649300320000|2022-04-07 02:58:40|225.78|223.58|225.78|223.58|225.78|223.58|225.78|223.58|0
1649300330000|2022-04-07 02:58:50|225.89|223.69|225.78|223.58|225.89|223.69|225.78|223.58|0
1649300340000|2022-04-07 02:59:00|226.01|223.81|225.78|223.58|226.01|223.81|225.78|223.58|0
1649300350000|2022-04-07 02:59:10|225.43|223.23|225.43|223.23|225.43|223.23|225.43|223.23|0
1649300360000|2022-04-07 02:59:20|225.32|223.12|225.78|223.58|225.78|223.58|225.32|223.12|0
1649300370000|2022-04-07 02:59:30|225.55|223.35|225.55|223.35|225.55|223.35|225.55|223.35|0
1649300380000|2022-04-07 02:59:40|225.66|223.46|225.55|223.35|225.66|223.46|225.55|223.35|0
1649300400000|2022-04-07 03:00:00|225.66|223.46|226.01|223.81|226.01|223.81|225.66|223.46|0
1649300410000|2022-04-07 03:00:10|226.24|224.04|226.01|223.81|226.24|224.04|225.78|223.58|0
1649300420000|2022-04-07 03:00:20|225.89|223.69|225.55|223.35|225.89|223.69|225.55|223.35|0
1649300460000|2022-04-07 03:01:00|225.78|223.58|226.01|223.81|226.01|223.81|225.78|223.58|0
1649300470000|2022-04-07 03:01:10|225.78|223.58|225.78|223.58|225.78|223.58|225.78|223.58|0
1649300480000|2022-04-07 03:01:20|225.54|223.34|225.78|223.58|225.78|223.58|225.54|223.34|0
1649300490000|2022-04-07 03:01:30|225.66|223.46|225.78|223.58|225.78|223.58|225.54|223.34|0
1649300510000|2022-04-07 03:01:50|225.77|223.57|225.77|223.57|225.77|223.57|225.77|223.57|0
1649300520000|2022-04-07 03:02:00|226.12|223.92|226.01|223.81|226.12|223.92|226.01|223.81|0
1649300540000|2022-04-07 03:02:20|225.77|223.57|225.77|223.57|225.77|223.57|225.77|223.57|0
1649300550000|2022-04-07 03:02:30|225.54|223.34|225.54|223.34|225.54|223.34|225.54|223.34|0
1649300580000|2022-04-07 03:03:00|225.31|223.11|225.65|223.45|225.77|223.57|225.31|223.11|0
1649300590000|2022-04-07 03:03:10|225.54|223.34|225.54|223.34|225.54|223.34|225.54|223.34|0
1649300640000|2022-04-07 03:04:00|225.77|223.57|225.65|223.45|225.77|223.57|225.65|223.45|0
1649300650000|2022-04-07 03:04:10|225.54|223.34|225.42|223.22|225.54|223.34|225.42|223.22|0
1649300660000|2022-04-07 03:04:20|225.54|223.34|225.42|223.22|225.54|223.34|225.42|223.22|0
1649300670000|2022-04-07 03:04:30|225.54|223.34|225.42|223.22|225.54|223.34|225.42|223.22|0
1649300680000|2022-04-07 03:04:40|225.31|223.11|225.42|223.22|225.54|223.34|225.31|223.11|0
1649300690000|2022-04-07 03:04:50|225.31|223.11|225.31|223.11|225.31|223.11|225.31|223.11|0
1649300710000|2022-04-07 03:05:10|225.08|222.88|225.08|222.88|225.08|222.88|225.08|222.88|0
1649300750000|2022-04-07 03:05:50|224.85|222.65|224.85|222.65|224.85|222.65|224.85|222.65|0
1649300760000|2022-04-07 03:06:00|225.08|222.88|225.08|222.88|225.08|222.88|225.08|222.88|0
1649300780000|2022-04-07 03:06:20|224.96|222.76|224.96|222.76|224.96|222.76|224.96|222.76|0
1649300790000|2022-04-07 03:06:30|224.85|222.65|224.85|222.65|224.85|222.65|224.85|222.65|0
1649300810000|2022-04-07 03:06:50|224.62|222.42|224.62|222.42|224.62|222.42|224.62|222.42|0
1649300830000|2022-04-07 03:07:10|224.5|222.3|224.5|222.3|224.5|222.3|224.5|222.3|0
1649300840000|2022-04-07 03:07:20|224.62|222.42|224.62|222.42|224.62|222.42|224.62|222.42|0
1649300860000|2022-04-07 03:07:40|224.61|222.41|224.61|222.41|224.61|222.41|224.61|222.41|0
1649300890000|2022-04-07 03:08:10|224.85|222.65|224.85|222.65|224.85|222.65|224.85|222.65|0
1649300900000|2022-04-07 03:08:20|224.84|222.64|224.61|222.41|224.84|222.64|224.61|222.41|0
1649300910000|2022-04-07 03:08:30|224.84|222.64|224.72|222.52|224.84|222.64|224.72|222.52|0
1649300920000|2022-04-07 03:08:40|224.61|222.41|224.61|222.41|224.72|222.52|224.61|222.41|0
1649300930000|2022-04-07 03:08:50|224.72|222.52|224.84|222.64|224.84|222.64|224.72|222.52|0
1649300950000|2022-04-07 03:09:10|224.61|222.41|224.61|222.41|224.61|222.41|224.61|222.41|0
1649300960000|2022-04-07 03:09:20|225.31|223.11|225.31|223.11|225.31|223.11|225.31|223.11|0
1649300980000|2022-04-07 03:09:40|225.3|223.1|225.07|222.87|225.3|223.1|225.07|222.87|0
1649300990000|2022-04-07 03:09:50|224.84|222.64|224.84|222.64|224.84|222.64|224.84|222.64|0
1649301020000|2022-04-07 03:10:20|224.61|222.41|224.61|222.41|224.61|222.41|224.61|222.41|0
1649301040000|2022-04-07 03:10:40|224.84|222.64|224.84|222.64|224.84|222.64|224.84|222.64|0
1649301060000|2022-04-07 03:11:00|224.61|222.41|224.61|222.41|224.61|222.41|224.61|222.41|0
1649301090000|2022-04-07 03:11:30|224.38|222.18|224.38|222.18|224.38|222.18|224.38|222.18|0
1649301100000|2022-04-07 03:11:40|224.61|222.41|224.61|222.41|224.61|222.41|224.61|222.41|0
1649301130000|2022-04-07 03:12:10|224.38|222.18|224.38|222.18|224.38|222.18|224.38|222.18|0
1649301180000|2022-04-07 03:13:00|224.61|222.41|224.61|222.41|224.61|222.41|224.61|222.41|0
1649301210000|2022-04-07 03:13:30|224.72|222.52|224.61|222.41|224.72|222.52|224.61|222.41|0
1649301230000|2022-04-07 03:13:50|224.84|222.64|224.72|222.52|224.84|222.64|224.72|222.52|0
1649301240000|2022-04-07 03:14:00|224.84|222.64|224.95|222.75|225.07|222.87|224.84|222.64|0
1649301250000|2022-04-07 03:14:10|224.84|222.64|224.84|222.64|224.84|222.64|224.84|222.64|0
1649301280000|2022-04-07 03:14:40|225.07|222.87|224.84|222.64|225.07|222.87|224.84|222.64|0
1649301320000|2022-04-07 03:15:20|224.61|222.41|224.61|222.41|224.61|222.41|224.61|222.41|0
1649301330000|2022-04-07 03:15:30|224.72|222.52|224.61|222.41|224.72|222.52|224.61|222.41|0
1649301350000|2022-04-07 03:15:50|224.38|222.18|224.61|222.41|224.61|222.41|224.38|222.18|0
1649301390000|2022-04-07 03:16:30|224.37|222.17|224.37|222.17|224.37|222.17|224.37|222.17|0
1649301420000|2022-04-07 03:17:00|224.14|221.94|224.14|221.94|224.14|221.94|224.14|221.94|0
1649301430000|2022-04-07 03:17:10|224.02|221.82|224.14|221.94|224.14|221.94|223.91|221.71|0
1649301460000|2022-04-07 03:17:40|223.91|221.71|223.91|221.71|223.91|221.71|223.91|221.71|0
1649301480000|2022-04-07 03:18:00|223.68|221.48|223.68|221.48|223.68|221.48|223.68|221.48|0
1649301490000|2022-04-07 03:18:10|223.45|221.25|223.45|221.25|223.45|221.25|223.45|221.25|0
1649301500000|2022-04-07 03:18:20|223.68|221.48|223.68|221.48|223.68|221.48|223.68|221.48|0
1649301530000|2022-04-07 03:18:50|223.45|221.25|223.45|221.25|223.45|221.25|223.45|221.25|0
1649301540000|2022-04-07 03:19:00|223.68|221.48|223.68|221.48|223.68|221.48|223.68|221.48|0
1649301600000|2022-04-07 03:20:00|223.91|221.71|223.91|221.71|223.91|221.71|223.91|221.71|0
1649301610000|2022-04-07 03:20:10|224.14|221.94|224.14|221.94|224.14|221.94|224.14|221.94|0
1649301660000|2022-04-07 03:21:00|224.37|222.17|224.37|222.17|224.37|222.17|224.37|222.17|0
1649301710000|2022-04-07 03:21:50|224.14|221.94|224.14|221.94|224.14|221.94|224.14|221.94|0
1649301720000|2022-04-07 03:22:00|224.37|222.17|224.14|221.94|224.37|222.17|224.14|221.94|0
1649301780000|2022-04-07 03:23:00|224.37|222.17|224.37|222.17|224.37|222.17|224.37|222.17|0
1649301790000|2022-04-07 03:23:10|224.14|221.94|224.14|221.94|224.14|221.94|224.14|221.94|0
1649301850000|2022-04-07 03:24:10|224.02|221.82|224.14|221.94|224.14|221.94|224.02|221.82|0
1649301860000|2022-04-07 03:24:20|224.25|222.05|224.14|221.94|224.25|222.05|224.14|221.94|0
1649301890000|2022-04-07 03:24:50|224.02|221.82|223.9|221.7|224.02|221.82|223.9|221.7|0
1649301900000|2022-04-07 03:25:00|223.67|221.47|224.14|221.94|224.14|221.94|223.67|221.47|0
1649301910000|2022-04-07 03:25:10|224.13|221.93|224.13|221.93|224.13|221.93|224.13|221.93|0
1649301920000|2022-04-07 03:25:20|223.9|221.7|223.9|221.7|223.9|221.7|223.9|221.7|0
1649301930000|2022-04-07 03:25:30|223.78|221.58|223.78|221.58|223.9|221.7|223.78|221.58|0
1649301940000|2022-04-07 03:25:40|223.67|221.47|223.44|221.24|223.67|221.47|223.44|221.24|0
1649301950000|2022-04-07 03:25:50|223.63|221.43|223.63|221.43|223.86|221.66|223.63|221.43|0
1649301960000|2022-04-07 03:26:00|223.28|221.08|223.4|221.2|223.4|221.2|223.17|220.97|0
1649301970000|2022-04-07 03:26:10|223.17|220.97|223.63|221.43|223.63|221.43|223.17|220.97|0
1649301980000|2022-04-07 03:26:20|223.86|221.66|223.86|221.66|223.86|221.66|223.63|221.43|0
1649302000000|2022-04-07 03:26:40|223.74|221.54|223.86|221.66|223.86|221.66|223.74|221.54|0
1649302010000|2022-04-07 03:26:50|223.4|221.2|223.28|221.08|223.4|221.2|223.28|221.08|0
1649302020000|2022-04-07 03:27:00|223.17|220.97|223.17|220.97|223.4|221.2|222.94|220.74|0
1649302050000|2022-04-07 03:27:30|223.4|221.2|223.4|221.2|223.4|221.2|223.4|221.2|0
1649302070000|2022-04-07 03:27:50|223.17|220.97|223.17|220.97|223.17|220.97|223.17|220.97|0
1649302080000|2022-04-07 03:28:00|222.71|220.51|222.71|220.51|222.94|220.74|222.71|220.51|0
1649302090000|2022-04-07 03:28:10|222.25|220.05|222.48|220.28|222.48|220.28|222.25|220.05|0
1649302110000|2022-04-07 03:28:30|222.25|220.05|222.48|220.28|222.48|220.28|222.25|220.05|0
1649302130000|2022-04-07 03:28:50|222.71|220.51|222.71|220.51|222.82|220.62|222.71|220.51|0
1649302150000|2022-04-07 03:29:10|223.17|220.97|223.17|220.97|223.17|220.97|223.17|220.97|0
1649302160000|2022-04-07 03:29:20|222.94|220.74|223.17|220.97|223.17|220.97|222.94|220.74|0
1649302170000|2022-04-07 03:29:30|222.94|220.74|223.05|220.85|223.05|220.85|222.94|220.74|0
1649302180000|2022-04-07 03:29:40|222.94|220.74|222.94|220.74|222.94|220.74|222.94|220.74|0
1649302190000|2022-04-07 03:29:50|222.82|220.62|222.71|220.51|222.82|220.62|222.71|220.51|0
1649302210000|2022-04-07 03:30:10|222.82|220.62|222.71|220.51|222.94|220.74|222.71|220.51|0
1649302220000|2022-04-07 03:30:20|222.48|220.28|222.25|220.05|222.48|220.28|222.25|220.05|0
1649302230000|2022-04-07 03:30:30|222.48|220.28|222.48|220.28|222.48|220.28|222.48|220.28|0
1649302240000|2022-04-07 03:30:40|222.25|220.05|222.25|220.05|222.25|220.05|222.25|220.05|0
1649302250000|2022-04-07 03:30:50|222.48|220.28|222.94|220.74|222.94|220.74|222.48|220.28|0
1649302260000|2022-04-07 03:31:00|222.71|220.51|222.59|220.39|222.71|220.51|222.59|220.39|0
1649302270000|2022-04-07 03:31:10|222.71|220.51|222.59|220.39|222.71|220.51|222.48|220.28|0
1649302280000|2022-04-07 03:31:20|222.71|220.51|222.71|220.51|222.71|220.51|222.71|220.51|0
1649302290000|2022-04-07 03:31:30|222.48|220.28|222.48|220.28|222.48|220.28|222.48|220.28|0
1649302300000|2022-04-07 03:31:40|222.7|220.5|222.7|220.5|222.7|220.5|222.7|220.5|0
1649302310000|2022-04-07 03:31:50|222.48|220.28|222.7|220.5|222.7|220.5|222.47|220.27|0
1649302320000|2022-04-07 03:32:00|222.47|220.27|222.7|220.5|222.7|220.5|222.47|220.27|0
1649302330000|2022-04-07 03:32:10|222.47|220.27|222.47|220.27|222.7|220.5|222.47|220.27|0
1649302380000|2022-04-07 03:33:00|222.24|220.04|222.47|220.27|222.47|220.27|222.24|220.04|0
1649302390000|2022-04-07 03:33:10|222.7|220.5|222.7|220.5|222.7|220.5|222.7|220.5|0
1649302400000|2022-04-07 03:33:20|223.16|220.96|222.93|220.73|223.16|220.96|222.93|220.73|0
1649302430000|2022-04-07 03:33:50|222.7|220.5|222.7|220.5|222.7|220.5|222.7|220.5|0
1649302450000|2022-04-07 03:34:10|222.47|220.27|222.7|220.5|222.7|220.5|222.47|220.27|0
1649302460000|2022-04-07 03:34:20|222.58|220.38|222.47|220.27|222.58|220.38|222.47|220.27|0
1649302470000|2022-04-07 03:34:30|222.24|220.04|222.24|220.04|222.24|220.04|222.24|220.04|0
1649302480000|2022-04-07 03:34:40|222.01|219.81|222.24|220.04|222.24|220.04|222.01|219.81|0
1649302490000|2022-04-07 03:34:50|222.47|220.27|222.47|220.27|222.47|220.27|222.47|220.27|0
1649302500000|2022-04-07 03:35:00|222.7|220.5|222.47|220.27|222.7|220.5|222.47|220.27|0
1649302510000|2022-04-07 03:35:10|222.58|220.38|222.47|220.27|222.7|220.5|222.47|220.27|0
1649302520000|2022-04-07 03:35:20|222.7|220.5|222.7|220.5|222.7|220.5|222.7|220.5|0
1649302530000|2022-04-07 03:35:30|222.58|220.38|222.47|220.27|222.7|220.5|222.47|220.27|0
1649302540000|2022-04-07 03:35:40|222.58|220.38|222.58|220.38|222.58|220.38|222.58|220.38|0
1649302550000|2022-04-07 03:35:50|222.47|220.27|222.47|220.27|222.47|220.27|222.47|220.27|0
1649302560000|2022-04-07 03:36:00|222.7|220.5|222.7|220.5|222.7|220.5|222.58|220.38|0
1649302570000|2022-04-07 03:36:10|222.58|220.38|222.7|220.5|222.7|220.5|222.47|220.27|0
1649302580000|2022-04-07 03:36:20|222.47|220.27|222.47|220.27|222.47|220.27|222.47|220.27|0
1649302590000|2022-04-07 03:36:30|222.7|220.5|222.93|220.73|222.93|220.73|222.7|220.5|0
1649302600000|2022-04-07 03:36:40|222.7|220.5|222.47|220.27|222.7|220.5|222.47|220.27|0
1649302610000|2022-04-07 03:36:50|222.58|220.38|222.7|220.5|222.7|220.5|222.58|220.38|0
1649302650000|2022-04-07 03:37:30|222.81|220.61|222.7|220.5|222.81|220.61|222.7|220.5|0
1649302670000|2022-04-07 03:37:50|222.47|220.27|222.47|220.27|222.47|220.27|222.47|220.27|0
1649302710000|2022-04-07 03:38:30|221.78|219.58|221.78|219.58|221.78|219.58|221.78|219.58|0
1649302730000|2022-04-07 03:38:50|222.01|219.81|221.78|219.58|222.01|219.81|221.78|219.58|0
1649302760000|2022-04-07 03:39:20|222.01|219.81|222.01|219.81|222.01|219.81|222.01|219.81|0
1649302770000|2022-04-07 03:39:30|221.89|219.69|222.01|219.81|222.01|219.81|221.78|219.58|0
1649302780000|2022-04-07 03:39:40|221.89|219.69|221.78|219.58|221.89|219.69|221.78|219.58|0
1649302800000|2022-04-07 03:40:00|221.55|219.35|221.55|219.35|221.55|219.35|221.55|219.35|0
1649302820000|2022-04-07 03:40:20|221.78|219.58|221.78|219.58|221.78|219.58|221.78|219.58|0
1649302840000|2022-04-07 03:40:40|221.55|219.35|221.55|219.35|221.55|219.35|221.55|219.35|0
1649302850000|2022-04-07 03:40:50|221.32|219.12|221.32|219.12|221.32|219.12|221.32|219.12|0
1649302870000|2022-04-07 03:41:10|221.55|219.35|221.55|219.35|221.55|219.35|221.55|219.35|0
1649302920000|2022-04-07 03:42:00|221.32|219.12|221.32|219.12|221.32|219.12|221.32|219.12|0
1649302950000|2022-04-07 03:42:30|221.09|218.89|221.09|218.89|221.09|218.89|221.09|218.89|0
1649302960000|2022-04-07 03:42:40|221.31|219.11|221.09|218.89|221.31|219.11|221.09|218.89|0
1649302980000|2022-04-07 03:43:00|221.08|218.88|221.08|218.88|221.08|218.88|221.08|218.88|0
1649302990000|2022-04-07 03:43:10|220.86|218.66|220.86|218.66|220.86|218.66|220.86|218.66|0
1649303000000|2022-04-07 03:43:20|221.08|218.88|221.08|218.88|221.08|218.88|220.86|218.66|0
1649303010000|2022-04-07 03:43:30|220.86|218.66|220.86|218.66|220.86|218.66|220.86|218.66|0
1649303020000|2022-04-07 03:43:40|220.85|218.65|220.85|218.65|220.85|218.65|220.85|218.65|0
1649303030000|2022-04-07 03:43:50|221.08|218.88|221.08|218.88|221.08|218.88|221.08|218.88|0
1649303060000|2022-04-07 03:44:20|220.96|218.76|220.85|218.65|220.96|218.76|220.85|218.65|0
1649303100000|2022-04-07 03:45:00|221.08|218.88|221.08|218.88|221.08|218.88|221.08|218.88|0
1649303110000|2022-04-07 03:45:10|221.31|219.11|221.31|219.11|221.31|219.11|221.31|219.11|0
1649303120000|2022-04-07 03:45:20|221.54|219.34|221.54|219.34|221.54|219.34|221.54|219.34|0
1649303130000|2022-04-07 03:45:30|221.31|219.11|221.31|219.11|221.31|219.11|221.31|219.11|0
1649303140000|2022-04-07 03:45:40|221.54|219.34|221.54|219.34|221.54|219.34|221.54|219.34|0
1649303170000|2022-04-07 03:46:10|221.31|219.11|221.54|219.34|221.54|219.34|221.31|219.11|0
1649303220000|2022-04-07 03:47:00|222|219.8|221.77|219.57|222|219.8|221.77|219.57|0
1649303240000|2022-04-07 03:47:20|221.54|219.34|221.54|219.34|221.54|219.34|221.54|219.34|0
1649303340000|2022-04-07 03:49:00|221.31|219.11|221.54|219.34|221.54|219.34|221.31|219.11|0
1649303350000|2022-04-07 03:49:10|221.77|219.57|221.77|219.57|221.77|219.57|221.77|219.57|0
1649303360000|2022-04-07 03:49:20|222|219.8|222|219.8|222|219.8|222|219.8|0
1649303370000|2022-04-07 03:49:30|221.77|219.57|221.77|219.57|221.77|219.57|221.77|219.57|0
1649303380000|2022-04-07 03:49:40|222|219.8|222|219.8|222|219.8|222|219.8|0
1649303390000|2022-04-07 03:49:50|222.11|219.91|222|219.8|222.22|220.02|222|219.8|0
1649303400000|2022-04-07 03:50:00|222.22|220.02|222.22|220.02|222.22|220.02|222.22|220.02|0
1649303420000|2022-04-07 03:50:20|221.99|219.79|221.99|219.79|221.99|219.79|221.99|219.79|0
1649303440000|2022-04-07 03:50:40|222.22|220.02|221.99|219.79|222.22|220.02|221.99|219.79|0
1649303450000|2022-04-07 03:50:50|222.22|220.02|221.99|219.79|222.22|220.02|221.99|219.79|0
1649303500000|2022-04-07 03:51:40|221.76|219.56|221.76|219.56|221.76|219.56|221.76|219.56|0
1649303510000|2022-04-07 03:51:50|221.64|219.44|221.76|219.56|221.76|219.56|221.64|219.44|0
1649303520000|2022-04-07 03:52:00|221.87|219.67|221.76|219.56|221.87|219.67|221.76|219.56|0
1649303560000|2022-04-07 03:52:40|221.64|219.44|221.76|219.56|221.76|219.56|221.64|219.44|0
1649303580000|2022-04-07 03:53:00|221.99|219.79|221.76|219.56|221.99|219.79|221.76|219.56|0
1649303600000|2022-04-07 03:53:20|221.53|219.33|221.53|219.33|221.53|219.33|221.53|219.33|0
1649303610000|2022-04-07 03:53:30|221.07|218.87|221.07|218.87|221.07|218.87|221.07|218.87|0
1649303640000|2022-04-07 03:54:00|221.3|219.1|221.3|219.1|221.3|219.1|221.3|219.1|0
1649303650000|2022-04-07 03:54:10|221.07|218.87|221.07|218.87|221.07|218.87|221.07|218.87|0
1649303660000|2022-04-07 03:54:20|220.95|218.75|220.95|218.75|220.95|218.75|220.95|218.75|0
1649303670000|2022-04-07 03:54:30|220.84|218.64|220.84|218.64|220.84|218.64|220.84|218.64|0
1649303700000|2022-04-07 03:55:00|220.72|218.52|221.07|218.87|221.07|218.87|220.72|218.52|0
1649303710000|2022-04-07 03:55:10|220.84|218.64|220.84|218.64|220.84|218.64|220.84|218.64|0
1649303720000|2022-04-07 03:55:20|220.61|218.41|220.61|218.41|220.61|218.41|220.61|218.41|0
1649303740000|2022-04-07 03:55:40|220.84|218.64|220.84|218.64|220.84|218.64|220.84|218.64|0
1649303760000|2022-04-07 03:56:00|220.61|218.41|220.15|217.95|220.61|218.41|220.15|217.95|0
1649303770000|2022-04-07 03:56:10|220.38|218.18|219.92|217.72|220.38|218.18|219.92|217.72|0
1649303790000|2022-04-07 03:56:30|220.15|217.95|219.92|217.72|220.15|217.95|219.92|217.72|0
1649303800000|2022-04-07 03:56:40|219.69|217.49|219.69|217.49|219.69|217.49|219.69|217.49|0
1649303810000|2022-04-07 03:56:50|219.46|217.26|219.46|217.26|219.46|217.26|219.46|217.26|0
1649303820000|2022-04-07 03:57:00|219.69|217.49|219.69|217.49|219.69|217.49|219.69|217.49|0
1649303830000|2022-04-07 03:57:10|219.46|217.26|219.24|217.04|219.46|217.26|219.24|217.04|0
1649303840000|2022-04-07 03:57:20|219.46|217.26|219.46|217.26|219.46|217.26|219.46|217.26|0
1649303860000|2022-04-07 03:57:40|219.24|217.04|219.23|217.03|219.24|217.04|219.23|217.03|0
1649303870000|2022-04-07 03:57:50|219.01|216.81|219.01|216.81|219.01|216.81|219.01|216.81|0
1649303880000|2022-04-07 03:58:00|219.23|217.03|219.23|217.03|219.23|217.03|219.12|216.92|0
1649303890000|2022-04-07 03:58:10|219.46|217.26|219.34|217.14|219.46|217.26|219.34|217.14|0
1649303900000|2022-04-07 03:58:20|219.23|217.03|218.78|216.58|219.23|217.03|218.78|216.58|0
1649303920000|2022-04-07 03:58:40|219|216.8|219|216.8|219|216.8|219|216.8|0
1649303930000|2022-04-07 03:58:50|218.78|216.58|219|216.8|219|216.8|218.78|216.58|0
1649303950000|2022-04-07 03:59:10|218.78|216.58|218.78|216.58|218.78|216.58|218.78|216.58|0
1649303970000|2022-04-07 03:59:30|219|216.8|219|216.8|219|216.8|219|216.8|0
1649303990000|2022-04-07 03:59:50|218.77|216.57|218.88|216.68|218.88|216.68|218.77|216.57|0
1649304000000|2022-04-07 04:00:00|219|216.8|219|216.8|219|216.8|219|216.8|0
1649304020000|2022-04-07 04:00:20|218.77|216.57|218.77|216.57|218.77|216.57|218.77|216.57|0
1649304030000|2022-04-07 04:00:30|218.55|216.35|218.55|216.35|218.55|216.35|218.55|216.35|0
1649304040000|2022-04-07 04:00:40|218.32|216.12|218.32|216.12|218.43|216.23|218.32|216.12|0
1649304060000|2022-04-07 04:01:00|218.54|216.34|218.54|216.34|219|216.8|218.54|216.34|0
1649304070000|2022-04-07 04:01:10|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1649304080000|2022-04-07 04:01:20|218.54|216.34|218.54|216.34|218.54|216.34|218.54|216.34|0
1649304090000|2022-04-07 04:01:30|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1649304100000|2022-04-07 04:01:40|218.42|216.22|218.32|216.12|218.42|216.22|218.32|216.12|0
1649304110000|2022-04-07 04:01:50|218.31|216.11|218.31|216.11|218.31|216.11|218.31|216.11|0
1649304130000|2022-04-07 04:02:10|218.54|216.34|218.88|216.68|218.88|216.68|218.54|216.34|0
1649304140000|2022-04-07 04:02:20|219.23|217.03|219.23|217.03|219.23|217.03|219.23|217.03|0
1649304170000|2022-04-07 04:02:50|219|216.8|219|216.8|219|216.8|219|216.8|0
1649304180000|2022-04-07 04:03:00|219.23|217.03|218.77|216.57|219.23|217.03|218.77|216.57|0
1649304190000|2022-04-07 04:03:10|219|216.8|219|216.8|219|216.8|219|216.8|0
1649304200000|2022-04-07 04:03:20|219.23|217.03|219.23|217.03|219.23|217.03|219.23|217.03|0
1649304210000|2022-04-07 04:03:30|219.46|217.26|219.46|217.26|219.46|217.26|219.46|217.26|0
1649304230000|2022-04-07 04:03:50|219.69|217.49|219.69|217.49|219.69|217.49|219.69|217.49|0
1649304240000|2022-04-07 04:04:00|219.91|217.71|219.8|217.6|219.91|217.71|219.8|217.6|0
1649304250000|2022-04-07 04:04:10|219.91|217.71|219.91|217.71|219.91|217.71|219.91|217.71|0
1649304270000|2022-04-07 04:04:30|219.8|217.6|219.69|217.49|219.8|217.6|219.46|217.26|0
1649304280000|2022-04-07 04:04:40|219.68|217.48|219.68|217.48|219.68|217.48|219.68|217.48|0
1649304300000|2022-04-07 04:05:00|219.46|217.26|219.91|217.71|219.91|217.71|219.46|217.26|0
1649304370000|2022-04-07 04:06:10|220.02|217.82|220.02|217.82|220.14|217.94|220.02|217.82|0
1649304380000|2022-04-07 04:06:20|220.14|217.94|219.91|217.71|220.14|217.94|219.91|217.71|0
1649304390000|2022-04-07 04:06:30|219.79|217.59|219.91|217.71|219.91|217.71|219.79|217.59|0
1649304500000|2022-04-07 04:08:20|219.68|217.48|219.68|217.48|219.68|217.48|219.68|217.48|0
1649304510000|2022-04-07 04:08:30|219.56|217.36|219.45|217.25|219.68|217.48|219.45|217.25|0
1649304520000|2022-04-07 04:08:40|219.22|217.02|219.22|217.02|219.22|217.02|219.22|217.02|0
1649304540000|2022-04-07 04:09:00|219.45|217.25|219.22|217.02|219.45|217.25|219.22|217.02|0
1649304560000|2022-04-07 04:09:20|219.33|217.13|219.45|217.25|219.45|217.25|219.33|217.13|0
1649304590000|2022-04-07 04:09:50|219.22|217.02|219.22|217.02|219.22|217.02|219.22|217.02|0
1649304630000|2022-04-07 04:10:30|218.99|216.79|218.99|216.79|218.99|216.79|218.99|216.79|0
1649304640000|2022-04-07 04:10:40|219.22|217.02|218.99|216.79|219.22|217.02|218.99|216.79|0
1649304650000|2022-04-07 04:10:50|218.76|216.56|218.76|216.56|218.76|216.56|218.76|216.56|0
1649304660000|2022-04-07 04:11:00|218.53|216.33|218.64|216.44|218.64|216.44|218.53|216.33|0
1649304670000|2022-04-07 04:11:10|218.76|216.56|218.99|216.79|218.99|216.79|218.76|216.56|0
1649304680000|2022-04-07 04:11:20|218.76|216.56|218.76|216.56|218.76|216.56|218.76|216.56|0
1649304690000|2022-04-07 04:11:30|218.53|216.33|218.76|216.56|218.76|216.56|218.53|216.33|0
1649304740000|2022-04-07 04:12:20|218.64|216.44|218.3|216.1|218.64|216.44|218.3|216.1|0
1649304750000|2022-04-07 04:12:30|218.53|216.33|218.53|216.33|218.53|216.33|218.53|216.33|0
1649304770000|2022-04-07 04:12:50|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1649304780000|2022-04-07 04:13:00|218.53|216.33|218.76|216.56|218.76|216.56|218.53|216.33|0
1649304790000|2022-04-07 04:13:10|218.53|216.33|218.53|216.33|218.53|216.33|218.53|216.33|0
1649304810000|2022-04-07 04:13:30|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1649304830000|2022-04-07 04:13:50|218.18|215.98|218.18|215.98|218.18|215.98|218.18|215.98|0
1649304840000|2022-04-07 04:14:00|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1649304860000|2022-04-07 04:14:20|218.41|216.21|218.41|216.21|218.41|216.21|218.41|216.21|0
1649304870000|2022-04-07 04:14:30|218.53|216.33|218.53|216.33|218.53|216.33|218.53|216.33|0
1649304900000|2022-04-07 04:15:00|218.64|216.44|218.53|216.33|218.64|216.44|218.53|216.33|0
1649304910000|2022-04-07 04:15:10|218.41|216.21|218.41|216.21|218.53|216.33|218.3|216.1|0
1649304920000|2022-04-07 04:15:20|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1649304940000|2022-04-07 04:15:40|218.53|216.33|218.53|216.33|218.53|216.33|218.53|216.33|0
1649304960000|2022-04-07 04:16:00|218.64|216.44|218.53|216.33|218.64|216.44|218.53|216.33|0
1649304990000|2022-04-07 04:16:30|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1649305000000|2022-04-07 04:16:40|218.53|216.33|218.53|216.33|218.53|216.33|218.53|216.33|0
1649305020000|2022-04-07 04:17:00|218.41|216.21|218.53|216.33|218.53|216.33|218.41|216.21|0
1649305070000|2022-04-07 04:17:50|218.52|216.32|218.52|216.32|218.52|216.32|218.52|216.32|0
1649305080000|2022-04-07 04:18:00|218.63|216.43|218.52|216.32|218.63|216.43|218.52|216.32|0
1649305090000|2022-04-07 04:18:10|218.75|216.55|218.75|216.55|218.75|216.55|218.75|216.55|0
1649305110000|2022-04-07 04:18:30|218.63|216.43|218.75|216.55|218.75|216.55|218.63|216.43|0
1649305120000|2022-04-07 04:18:40|218.63|216.43|218.75|216.55|218.75|216.55|218.63|216.43|0
1649305130000|2022-04-07 04:18:50|218.98|216.78|218.98|216.78|218.98|216.78|218.98|216.78|0
1649305140000|2022-04-07 04:19:00|218.75|216.55|218.75|216.55|218.75|216.55|218.75|216.55|0
1649305160000|2022-04-07 04:19:20|218.86|216.66|218.98|216.78|218.98|216.78|218.86|216.66|0
1649305190000|2022-04-07 04:19:50|219.09|216.89|219.09|216.89|219.09|216.89|219.09|216.89|0
1649305200000|2022-04-07 04:20:00|218.98|216.78|219.21|217.01|219.21|217.01|218.98|216.78|0
1649305230000|2022-04-07 04:20:30|218.98|216.78|218.98|216.78|218.98|216.78|218.98|216.78|0
1649305240000|2022-04-07 04:20:40|218.75|216.55|218.75|216.55|218.75|216.55|218.75|216.55|0
1649305270000|2022-04-07 04:21:10|218.86|216.66|218.75|216.55|218.86|216.66|218.75|216.55|0
1649305380000|2022-04-07 04:23:00|218.52|216.32|218.52|216.32|218.52|216.32|218.52|216.32|0
1649305420000|2022-04-07 04:23:40|218.4|216.2|218.4|216.2|218.4|216.2|218.4|216.2|0
1649305430000|2022-04-07 04:23:50|218.52|216.32|218.52|216.32|218.52|216.32|218.52|216.32|0
1649305440000|2022-04-07 04:24:00|218.29|216.09|218.29|216.09|218.29|216.09|218.29|216.09|0
1649305480000|2022-04-07 04:24:40|218.06|215.86|218.06|215.86|218.06|215.86|218.06|215.86|0
1649305530000|2022-04-07 04:25:30|216.92|214.72|216.92|214.72|216.92|214.72|216.69|214.49|0
1649305560000|2022-04-07 04:26:00|217.14|214.94|217.14|214.94|217.37|215.17|217.14|214.94|0
1649305570000|2022-04-07 04:26:10|216.92|214.72|216.91|214.71|216.92|214.72|216.91|214.71|0
1649305600000|2022-04-07 04:26:40|216.69|214.49|216.46|214.26|216.69|214.49|216.46|214.26|0
1649305620000|2022-04-07 04:27:00|216.91|214.71|216.69|214.49|216.91|214.71|216.69|214.49|0
1649305650000|2022-04-07 04:27:30|216.91|214.71|216.91|214.71|216.91|214.71|216.91|214.71|0
1649305660000|2022-04-07 04:27:40|217.14|214.94|217.37|215.17|217.37|215.17|217.14|214.94|0
1649305680000|2022-04-07 04:28:00|217.6|215.4|217.83|215.63|217.83|215.63|217.6|215.4|0
1649305700000|2022-04-07 04:28:20|217.6|215.4|217.83|215.63|217.83|215.63|217.6|215.4|0
1649305710000|2022-04-07 04:28:30|217.94|215.74|217.83|215.63|217.94|215.74|217.83|215.63|0
1649305780000|2022-04-07 04:29:40|218.05|215.85|218.05|215.85|218.05|215.85|218.05|215.85|0
1649305790000|2022-04-07 04:29:50|218.28|216.08|218.51|216.31|218.51|216.31|218.28|216.08|0
1649305800000|2022-04-07 04:30:00|218.62|216.42|218.74|216.54|218.97|216.77|218.62|216.42|0
1649305810000|2022-04-07 04:30:10|218.97|216.77|218.97|216.77|218.97|216.77|218.97|216.77|0
1649305820000|2022-04-07 04:30:20|218.74|216.54|218.97|216.77|218.97|216.77|218.74|216.54|0
1649305830000|2022-04-07 04:30:30|219.2|217|219.43|217.23|219.43|217.23|219.2|217|0
1649305840000|2022-04-07 04:30:40|219.2|217|219.08|216.88|219.2|217|219.08|216.88|0
1649305850000|2022-04-07 04:30:50|219.2|217|219.43|217.23|219.43|217.23|219.2|217|0
1649305860000|2022-04-07 04:31:00|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1649305870000|2022-04-07 04:31:10|219.88|217.68|220.57|218.37|220.57|218.37|219.88|217.68|0
1649305890000|2022-04-07 04:31:30|220.8|218.6|220.34|218.14|220.8|218.6|220.34|218.14|0
1649305900000|2022-04-07 04:31:40|220.57|218.37|220.8|218.6|220.8|218.6|220.57|218.37|0
1649305920000|2022-04-07 04:32:00|220.57|218.37|220.34|218.14|220.57|218.37|220.34|218.14|0
1649305930000|2022-04-07 04:32:10|220.11|217.91|220.11|217.91|220.11|217.91|220.11|217.91|0
1649305940000|2022-04-07 04:32:20|219.88|217.68|219.88|217.68|219.88|217.68|219.88|217.68|0
1649305980000|2022-04-07 04:33:00|219.76|217.56|219.65|217.45|219.76|217.56|219.65|217.45|0
1649306030000|2022-04-07 04:33:50|219.88|217.68|219.65|217.45|219.88|217.68|219.65|217.45|0
1649306070000|2022-04-07 04:34:30|219.88|217.68|220.34|218.14|220.34|218.14|219.88|217.68|0
1649306080000|2022-04-07 04:34:40|220.11|217.91|220.11|217.91|220.11|217.91|220.11|217.91|0
1649306100000|2022-04-07 04:35:00|220.22|218.02|220.11|217.91|220.22|218.02|220.11|217.91|0
1649306120000|2022-04-07 04:35:20|219.88|217.68|219.88|217.68|219.88|217.68|219.88|217.68|0
1649306130000|2022-04-07 04:35:30|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1649306150000|2022-04-07 04:35:50|219.88|217.68|219.88|217.68|219.88|217.68|219.88|217.68|0
1649306250000|2022-04-07 04:37:30|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1649306260000|2022-04-07 04:37:40|219.88|217.68|219.65|217.45|219.88|217.68|219.65|217.45|0
1649306270000|2022-04-07 04:37:50|219.88|217.68|219.88|217.68|220.11|217.91|219.88|217.68|0
1649306280000|2022-04-07 04:38:00|220.1|217.9|220.1|217.9|220.1|217.9|220.1|217.9|0
1649306300000|2022-04-07 04:38:20|219.99|217.79|219.88|217.68|219.99|217.79|219.88|217.68|0
1649306310000|2022-04-07 04:38:30|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1649306320000|2022-04-07 04:38:40|220.1|217.9|220.1|217.9|220.1|217.9|220.1|217.9|0
1649306360000|2022-04-07 04:39:20|220.33|218.13|220.33|218.13|220.33|218.13|220.33|218.13|0
1649306400000|2022-04-07 04:40:00|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1649306410000|2022-04-07 04:40:10|220.1|217.9|220.1|217.9|220.1|217.9|220.1|217.9|0
1649306440000|2022-04-07 04:40:40|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1649306450000|2022-04-07 04:40:50|219.64|217.44|220.27|218.07|220.27|218.07|219.64|217.44|0
1649306490000|2022-04-07 04:41:30|220.04|217.84|220.04|217.84|220.04|217.84|220.04|217.84|0
1649306510000|2022-04-07 04:41:50|220.27|218.07|220.26|218.06|220.27|218.07|220.26|218.06|0
1649306520000|2022-04-07 04:42:00|220.37|218.17|220.37|218.17|220.37|218.17|220.37|218.17|0
1649306530000|2022-04-07 04:42:10|220.26|218.06|220.72|218.52|220.72|218.52|220.26|218.06|0
1649306540000|2022-04-07 04:42:20|220.49|218.29|220.49|218.29|220.49|218.29|220.49|218.29|0
1649306570000|2022-04-07 04:42:50|220.72|218.52|220.72|218.52|220.72|218.52|220.72|218.52|0
1649306620000|2022-04-07 04:43:40|220.6|218.4|220.6|218.4|220.6|218.4|220.6|218.4|0
1649306630000|2022-04-07 04:43:50|220.49|218.29|220.49|218.29|220.49|218.29|220.49|218.29|0
1649306650000|2022-04-07 04:44:10|220.72|218.52|220.72|218.52|220.72|218.52|220.72|218.52|0
1649306670000|2022-04-07 04:44:30|220.95|218.75|220.95|218.75|220.95|218.75|220.95|218.75|0
1649306680000|2022-04-07 04:44:40|220.72|218.52|220.95|218.75|220.95|218.75|220.72|218.52|0
1649306740000|2022-04-07 04:45:40|221.17|218.97|221.17|218.97|221.17|218.97|221.17|218.97|0
1649306760000|2022-04-07 04:46:00|221.4|219.2|221.4|219.2|221.4|219.2|221.4|219.2|0
1649306780000|2022-04-07 04:46:20|221.17|218.97|221.17|218.97|221.17|218.97|221.17|218.97|0
1649306830000|2022-04-07 04:47:10|220.49|218.29|220.49|218.29|220.49|218.29|220.49|218.29|0
1649306840000|2022-04-07 04:47:20|220.26|218.06|220.26|218.06|220.26|218.06|220.26|218.06|0
1649306860000|2022-04-07 04:47:40|220.03|217.83|220.03|217.83|220.03|217.83|220.03|217.83|0
1649306870000|2022-04-07 04:47:50|220.26|218.06|220.03|217.83|220.26|218.06|220.03|217.83|0
1649306880000|2022-04-07 04:48:00|220.26|218.06|220.26|218.06|220.26|218.06|220.26|218.06|0
1649306890000|2022-04-07 04:48:10|220.49|218.29|220.49|218.29|220.49|218.29|220.49|218.29|0
1649306900000|2022-04-07 04:48:20|220.37|218.17|220.37|218.17|220.37|218.17|220.37|218.17|0
1649306910000|2022-04-07 04:48:30|220.26|218.06|220.26|218.06|220.26|218.06|220.26|218.06|0
1649306920000|2022-04-07 04:48:40|220.49|218.29|220.49|218.29|220.49|218.29|220.49|218.29|0
1649306940000|2022-04-07 04:49:00|220.48|218.28|220.48|218.28|220.48|218.28|220.48|218.28|0
1649306980000|2022-04-07 04:49:40|220.71|218.51|220.71|218.51|220.71|218.51|220.71|218.51|0
1649306990000|2022-04-07 04:49:50|220.94|218.74|221.17|218.97|221.17|218.97|220.94|218.74|0
1649307010000|2022-04-07 04:50:10|221.4|219.2|221.4|219.2|221.4|219.2|221.4|219.2|0
1649307020000|2022-04-07 04:50:20|221.63|219.43|221.63|219.43|221.63|219.43|221.63|219.43|0
1649307050000|2022-04-07 04:50:50|221.51|219.31|221.17|218.97|221.51|219.31|221.17|218.97|0
1649307060000|2022-04-07 04:51:00|221.4|219.2|221.4|219.2|221.4|219.2|221.4|219.2|0
1649307080000|2022-04-07 04:51:20|221.17|218.97|221.17|218.97|221.17|218.97|221.17|218.97|0
1649307110000|2022-04-07 04:51:50|220.94|218.74|220.94|218.74|220.94|218.74|220.94|218.74|0
1649307120000|2022-04-07 04:52:00|220.71|218.51|220.59|218.39|220.71|218.51|220.59|218.39|0
1649307130000|2022-04-07 04:52:10|220.48|218.28|220.48|218.28|220.48|218.28|220.25|218.05|0
1649307140000|2022-04-07 04:52:20|220.36|218.16|220.36|218.16|220.36|218.16|220.36|218.16|0
1649307150000|2022-04-07 04:52:30|220.25|218.05|220.25|218.05|220.25|218.05|220.25|218.05|0
1649307190000|2022-04-07 04:53:10|220.02|217.82|220.02|217.82|220.02|217.82|220.02|217.82|0
1649307210000|2022-04-07 04:53:30|220.25|218.05|220.25|218.05|220.25|218.05|220.25|218.05|0
1649307300000|2022-04-07 04:55:00|220.02|217.82|220.02|217.82|220.02|217.82|220.02|217.82|0
1649307320000|2022-04-07 04:55:20|219.79|217.59|219.56|217.36|219.79|217.59|219.56|217.36|0
1649307330000|2022-04-07 04:55:30|219.79|217.59|219.56|217.36|219.79|217.59|219.56|217.36|0
1649307340000|2022-04-07 04:55:40|219.79|217.59|219.56|217.36|219.79|217.59|219.56|217.36|0
1649307380000|2022-04-07 04:56:20|219.33|217.13|219.33|217.13|219.33|217.13|219.33|217.13|0
1649307390000|2022-04-07 04:56:30|219.11|216.91|219.11|216.91|219.11|216.91|219.11|216.91|0
1649307400000|2022-04-07 04:56:40|219.33|217.13|219.33|217.13|219.33|217.13|219.33|217.13|0
1649307410000|2022-04-07 04:56:50|219.56|217.36|219.56|217.36|219.56|217.36|219.56|217.36|0
1649307450000|2022-04-07 04:57:30|219.33|217.13|219.33|217.13|219.33|217.13|219.33|217.13|0
1649307470000|2022-04-07 04:57:50|219.56|217.36|219.56|217.36|219.56|217.36|219.56|217.36|0
1649307480000|2022-04-07 04:58:00|219.79|217.59|219.79|217.59|220.02|217.82|219.79|217.59|0
1649307510000|2022-04-07 04:58:30|219.67|217.47|219.79|217.59|219.79|217.59|219.67|217.47|0
1649307520000|2022-04-07 04:58:40|219.67|217.47|219.56|217.36|219.67|217.47|219.56|217.36|0
1649307540000|2022-04-07 04:59:00|219.79|217.59|219.79|217.59|219.79|217.59|219.79|217.59|0
1649307550000|2022-04-07 04:59:10|220.02|217.82|220.02|217.82|220.02|217.82|220.02|217.82|0
1649307560000|2022-04-07 04:59:20|219.79|217.59|219.79|217.59|219.79|217.59|219.79|217.59|0
1649307580000|2022-04-07 04:59:40|219.9|217.7|219.79|217.59|219.9|217.7|219.79|217.59|0
1649307590000|2022-04-07 04:59:50|219.67|217.47|219.79|217.59|219.79|217.59|219.67|217.47|0
1649307600000|2022-04-07 05:00:00|219.56|217.36|219.79|217.59|219.79|217.59|219.56|217.36|0
1649307610000|2022-04-07 05:00:10|219.56|217.36|219.33|217.13|219.56|217.36|219.33|217.13|0
1649307620000|2022-04-07 05:00:20|219.56|217.36|219.56|217.36|219.56|217.36|219.56|217.36|0
1649307630000|2022-04-07 05:00:30|220.01|217.81|220.24|218.04|220.24|218.04|220.01|217.81|0
1649307640000|2022-04-07 05:00:40|220.47|218.27|220.47|218.27|220.47|218.27|220.47|218.27|0
1649307650000|2022-04-07 05:00:50|220.93|218.73|220.93|218.73|220.93|218.73|220.7|218.5|0
1649307660000|2022-04-07 05:01:00|220.7|218.5|220.81|218.61|220.81|218.61|220.7|218.5|0
1649307670000|2022-04-07 05:01:10|220.93|218.73|221.16|218.96|221.16|218.96|220.93|218.73|0
1649307680000|2022-04-07 05:01:20|220.93|218.73|220.93|218.73|220.93|218.73|220.93|218.73|0
1649307700000|2022-04-07 05:01:40|220.7|218.5|220.7|218.5|220.7|218.5|220.7|218.5|0
1649307710000|2022-04-07 05:01:50|220.24|218.04|220.24|218.04|220.24|218.04|220.24|218.04|0
1649307730000|2022-04-07 05:02:10|220.47|218.27|220.47|218.27|220.47|218.27|220.47|218.27|0
1649307740000|2022-04-07 05:02:20|220.24|218.04|220.24|218.04|220.24|218.04|220.24|218.04|0
1649307750000|2022-04-07 05:02:30|220.47|218.27|220.01|217.81|220.47|218.27|220.01|217.81|0
1649307760000|2022-04-07 05:02:40|219.33|217.13|219.33|217.13|219.33|217.13|219.33|217.13|0
1649307770000|2022-04-07 05:02:50|219.55|217.35|219.44|217.24|219.55|217.35|219.44|217.24|0
1649307780000|2022-04-07 05:03:00|219.33|217.13|219.33|217.13|219.33|217.13|219.33|217.13|0
1649307790000|2022-04-07 05:03:10|219.78|217.58|219.55|217.35|219.78|217.58|219.55|217.35|0
1649307800000|2022-04-07 05:03:20|219.33|217.13|219.33|217.13|219.33|217.13|219.33|217.13|0
1649307810000|2022-04-07 05:03:30|218.64|216.44|219.1|216.9|219.1|216.9|218.64|216.44|0
1649307830000|2022-04-07 05:03:50|219.21|217.01|219.1|216.9|219.21|217.01|219.1|216.9|0
1649307840000|2022-04-07 05:04:00|218.87|216.67|219.1|216.9|219.1|216.9|218.87|216.67|0
1649307850000|2022-04-07 05:04:10|218.87|216.67|219.1|216.9|219.1|216.9|218.87|216.67|0
1649307870000|2022-04-07 05:04:30|218.87|216.67|219.1|216.9|219.1|216.9|218.87|216.67|0
1649307880000|2022-04-07 05:04:40|219.55|217.35|219.32|217.12|219.55|217.35|219.32|217.12|0
1649307890000|2022-04-07 05:04:50|219.21|217.01|219.32|217.12|219.32|217.12|219.21|217.01|0
1649307900000|2022-04-07 05:05:00|218.87|216.67|219.1|216.9|219.1|216.9|218.87|216.67|0
1649307910000|2022-04-07 05:05:10|218.98|216.78|218.87|216.67|218.98|216.78|218.87|216.67|0
1649307920000|2022-04-07 05:05:20|218.98|216.78|218.64|216.44|218.98|216.78|218.64|216.44|0
1649307930000|2022-04-07 05:05:30|218.87|216.67|219.1|216.9|219.1|216.9|218.87|216.67|0
1649307940000|2022-04-07 05:05:40|218.87|216.67|218.87|216.67|219.09|216.89|218.87|216.67|0
1649307960000|2022-04-07 05:06:00|218.64|216.44|218.64|216.44|218.64|216.44|218.64|216.44|0
1649307970000|2022-04-07 05:06:10|218.41|216.21|218.41|216.21|218.41|216.21|218.41|216.21|0
1649307990000|2022-04-07 05:06:30|218.64|216.44|218.64|216.44|218.64|216.44|218.64|216.44|0
1649308010000|2022-04-07 05:06:50|218.41|216.21|218.41|216.21|218.41|216.21|218.41|216.21|0
1649308020000|2022-04-07 05:07:00|218.64|216.44|218.64|216.44|218.64|216.44|218.41|216.21|0
1649308030000|2022-04-07 05:07:10|218.41|216.21|217.95|215.75|218.41|216.21|217.95|215.75|0
1649308040000|2022-04-07 05:07:20|218.18|215.98|218.18|215.98|218.18|215.98|218.06|215.86|0
1649308050000|2022-04-07 05:07:30|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1649308060000|2022-04-07 05:07:40|218.18|215.98|218.18|215.98|218.18|215.98|218.18|215.98|0
1649308070000|2022-04-07 05:07:50|218.41|216.21|218.41|216.21|218.41|216.21|218.41|216.21|0
1649308080000|2022-04-07 05:08:00|218.64|216.44|218.41|216.21|218.64|216.44|218.41|216.21|0
1649308090000|2022-04-07 05:08:10|218.64|216.44|218.64|216.44|218.64|216.44|218.41|216.21|0
1649308100000|2022-04-07 05:08:20|218.74|216.54|218.64|216.44|218.74|216.54|218.64|216.44|0
1649308110000|2022-04-07 05:08:30|219.09|216.89|219.09|216.89|219.09|216.89|218.86|216.66|0
1649308120000|2022-04-07 05:08:40|218.86|216.66|218.97|216.77|218.97|216.77|218.86|216.66|0
1649308130000|2022-04-07 05:08:50|219.09|216.89|218.86|216.66|219.09|216.89|218.86|216.66|0
1649308150000|2022-04-07 05:09:10|219.09|216.89|219.55|217.35|219.55|217.35|219.09|216.89|0
1649308160000|2022-04-07 05:09:20|219.32|217.12|219.55|217.35|219.55|217.35|219.32|217.12|0
1649308170000|2022-04-07 05:09:30|219.43|217.23|219.77|217.57|219.77|217.57|219.32|217.12|0
1649308190000|2022-04-07 05:09:50|220|217.8|220.23|218.03|220.23|218.03|220|217.8|0
1649308200000|2022-04-07 05:10:00|220.46|218.26|220.92|218.72|220.92|218.72|220.46|218.26|0
1649308210000|2022-04-07 05:10:10|220.69|218.49|220.69|218.49|220.69|218.49|220.69|218.49|0
1649308220000|2022-04-07 05:10:20|220.92|218.72|220.69|218.49|220.92|218.72|220.69|218.49|0
1649308230000|2022-04-07 05:10:30|220.46|218.26|220.46|218.26|220.46|218.26|220.46|218.26|0
1649308240000|2022-04-07 05:10:40|220.23|218.03|220.23|218.03|220.23|218.03|220.23|218.03|0
1649308250000|2022-04-07 05:10:50|219.77|217.57|219.77|217.57|219.77|217.57|219.77|217.57|0
1649308260000|2022-04-07 05:11:00|219.54|217.34|219.09|216.89|219.65|217.45|219.09|216.89|0
1649308270000|2022-04-07 05:11:10|218.86|216.66|219.88|217.68|219.88|217.68|218.86|216.66|0
1649308280000|2022-04-07 05:11:20|219.54|217.34|219.54|217.34|219.54|217.34|219.43|217.23|0
1649308290000|2022-04-07 05:11:30|219.09|216.89|219.09|216.89|219.09|216.89|219.09|216.89|0
1649308300000|2022-04-07 05:11:40|219.32|217.12|219.32|217.12|219.54|217.34|219.32|217.12|0
1649308320000|2022-04-07 05:12:00|219.43|217.23|219.42|217.22|219.54|217.34|219.32|217.12|0
1649308330000|2022-04-07 05:12:10|219.32|217.12|219.32|217.12|219.32|217.12|219.32|217.12|0
1649308340000|2022-04-07 05:12:20|219.31|217.11|219.31|217.11|219.31|217.11|219.31|217.11|0
1649308350000|2022-04-07 05:12:30|219.2|217|219.2|217|219.2|217|219.09|216.89|0
1649308360000|2022-04-07 05:12:40|219.42|217.22|219.54|217.34|219.65|217.45|219.31|217.11|0
1649308370000|2022-04-07 05:12:50|219.77|217.57|219.77|217.57|219.77|217.57|219.65|217.45|0
1649308380000|2022-04-07 05:13:00|219.65|217.45|219.77|217.57|219.77|217.57|219.65|217.45|0
1649308390000|2022-04-07 05:13:10|220|217.8|220.23|218.03|220.23|218.03|220|217.8|0
1649308410000|2022-04-07 05:13:30|220.46|218.26|220.68|218.48|220.68|218.48|220.46|218.26|0
1649308420000|2022-04-07 05:13:40|220.46|218.26|220.46|218.26|220.46|218.26|220.34|218.14|0
1649308430000|2022-04-07 05:13:50|220.68|218.48|220.68|218.48|220.68|218.48|220.68|218.48|0
1649308440000|2022-04-07 05:14:00|220.91|218.71|220.91|218.71|220.91|218.71|220.91|218.71|0
1649308450000|2022-04-07 05:14:10|220.68|218.48|220.68|218.48|220.68|218.48|220.68|218.48|0
1649308460000|2022-04-07 05:14:20|220.91|218.71|220.91|218.71|220.91|218.71|220.91|218.71|0
1649308470000|2022-04-07 05:14:30|220.68|218.48|220.68|218.48|220.68|218.48|220.68|218.48|0
1649308480000|2022-04-07 05:14:40|220.45|218.25|220.45|218.25|220.45|218.25|220.23|218.03|0
1649308490000|2022-04-07 05:14:50|220.68|218.48|220.45|218.25|220.68|218.48|220.45|218.25|0
1649308510000|2022-04-07 05:15:10|220.56|218.36|220.45|218.25|220.68|218.48|220.45|218.25|0
1649308530000|2022-04-07 05:15:30|220.68|218.48|220.68|218.48|220.68|218.48|220.68|218.48|0
1649308540000|2022-04-07 05:15:40|220.91|218.71|220.91|218.71|220.91|218.71|220.91|218.71|0
1649308550000|2022-04-07 05:15:50|220.79|218.59|220.68|218.48|220.79|218.59|220.68|218.48|0
1649308560000|2022-04-07 05:16:00|220.45|218.25|220.45|218.25|220.45|218.25|220.45|218.25|0
1649308570000|2022-04-07 05:16:10|219.54|217.34|219.54|217.34|219.54|217.34|219.54|217.34|0
1649308580000|2022-04-07 05:16:20|219.31|217.11|219.31|217.11|219.31|217.11|219.31|217.11|0
1649308610000|2022-04-07 05:16:50|219.08|216.88|219.08|216.88|219.08|216.88|219.08|216.88|0
1649308620000|2022-04-07 05:17:00|219.31|217.11|219.77|217.57|219.77|217.57|219.31|217.11|0
1649308630000|2022-04-07 05:17:10|219.99|217.79|219.77|217.57|219.99|217.79|219.77|217.57|0
1649308640000|2022-04-07 05:17:20|219.54|217.34|219.77|217.57|219.77|217.57|219.54|217.34|0
1649308650000|2022-04-07 05:17:30|219.99|217.79|219.77|217.57|219.99|217.79|219.54|217.34|0
1649308660000|2022-04-07 05:17:40|219.54|217.34|219.54|217.34|219.54|217.34|219.54|217.34|0
1649308670000|2022-04-07 05:17:50|219.65|217.45|219.54|217.34|219.65|217.45|219.54|217.34|0
1649308680000|2022-04-07 05:18:00|219.08|216.88|219.31|217.11|219.31|217.11|219.08|216.88|0
1649308690000|2022-04-07 05:18:10|219.08|216.88|219.31|217.11|219.31|217.11|219.08|216.88|0
1649308720000|2022-04-07 05:18:40|219.08|216.88|219.08|216.88|219.08|216.88|219.08|216.88|0
1649308730000|2022-04-07 05:18:50|218.85|216.65|218.62|216.42|218.85|216.65|218.62|216.42|0
1649308740000|2022-04-07 05:19:00|219.31|217.11|219.08|216.88|219.31|217.11|219.08|216.88|0
1649308770000|2022-04-07 05:19:30|219.19|216.99|219.08|216.88|219.19|216.99|219.08|216.88|0
1649308800000|2022-04-07 05:20:00|219.31|217.11|219.31|217.11|219.31|217.11|219.31|217.11|0
1649308810000|2022-04-07 05:20:10|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1649308820000|2022-04-07 05:20:20|219.42|217.22|219.31|217.11|219.42|217.22|219.31|217.11|0
1649308830000|2022-04-07 05:20:30|219.19|216.99|219.31|217.11|219.31|217.11|219.19|216.99|0
1649308840000|2022-04-07 05:20:40|219.3|217.1|219.08|216.88|219.3|217.1|219.08|216.88|0
1649308880000|2022-04-07 05:21:20|218.85|216.65|218.62|216.42|218.85|216.65|218.62|216.42|0
1649308910000|2022-04-07 05:21:50|219.08|216.88|218.96|216.76|219.08|216.88|218.85|216.65|0
1649308920000|2022-04-07 05:22:00|219.08|216.88|218.62|216.42|219.08|216.88|218.62|216.42|0
1649308930000|2022-04-07 05:22:10|218.5|216.3|218.39|216.19|218.5|216.3|218.39|216.19|0
1649308950000|2022-04-07 05:22:30|218.5|216.3|218.62|216.42|218.62|216.42|218.39|216.19|0
1649308980000|2022-04-07 05:23:00|218.39|216.19|218.39|216.19|218.39|216.19|218.39|216.19|0
1649308990000|2022-04-07 05:23:10|218.27|216.07|218.39|216.19|218.39|216.19|217.93|215.73|0
1649309000000|2022-04-07 05:23:20|218.27|216.07|218.16|215.96|218.27|216.07|218.16|215.96|0
1649309020000|2022-04-07 05:23:40|218.39|216.19|218.16|215.96|218.39|216.19|218.16|215.96|0
1649309030000|2022-04-07 05:23:50|218.27|216.07|218.39|216.19|218.39|216.19|218.27|216.07|0
1649309070000|2022-04-07 05:24:30|218.16|215.96|218.16|215.96|218.16|215.96|218.16|215.96|0
1649309080000|2022-04-07 05:24:40|217.93|215.73|218.16|215.96|218.16|215.96|217.93|215.73|0
1649309090000|2022-04-07 05:24:50|218.39|216.19|218.16|215.96|218.39|216.19|218.16|215.96|0
1649309100000|2022-04-07 05:25:00|217.93|215.73|217.93|215.73|217.93|215.73|217.93|215.73|0
1649309110000|2022-04-07 05:25:10|217.7|215.5|217.7|215.5|217.7|215.5|217.48|215.28|0
1649309120000|2022-04-07 05:25:20|217.48|215.28|217.48|215.28|217.48|215.28|217.48|215.28|0
1649309130000|2022-04-07 05:25:30|217.93|215.73|217.93|215.73|217.93|215.73|217.93|215.73|0
1649309140000|2022-04-07 05:25:40|218.16|215.96|217.93|215.73|218.16|215.96|217.93|215.73|0
1649309150000|2022-04-07 05:25:50|218.04|215.84|218.16|215.96|218.16|215.96|218.04|215.84|0
1649309160000|2022-04-07 05:26:00|217.7|215.5|217.7|215.5|217.7|215.5|217.47|215.27|0
1649309170000|2022-04-07 05:26:10|217.47|215.27|217.25|215.05|217.47|215.27|217.25|215.05|0
1649309190000|2022-04-07 05:26:30|217.02|214.82|217.25|215.05|217.25|215.05|217.02|214.82|0
1649309200000|2022-04-07 05:26:40|217.47|215.27|217.47|215.27|217.47|215.27|217.47|215.27|0
1649309230000|2022-04-07 05:27:10|217.7|215.5|217.7|215.5|217.7|215.5|217.7|215.5|0
1649309240000|2022-04-07 05:27:20|217.47|215.27|217.47|215.27|217.47|215.27|217.47|215.27|0
1649309250000|2022-04-07 05:27:30|217.24|215.04|217.24|215.04|217.24|215.04|217.24|215.04|0
1649309260000|2022-04-07 05:27:40|217.47|215.27|217.47|215.27|217.47|215.27|217.47|215.27|0
1649309280000|2022-04-07 05:28:00|217.24|215.04|217.24|215.04|217.24|215.04|217.24|215.04|0
1649309300000|2022-04-07 05:28:20|217.02|214.82|217.02|214.82|217.02|214.82|217.02|214.82|0
1649309310000|2022-04-07 05:28:30|217.47|215.27|217.47|215.27|217.7|215.5|217.47|215.27|0
1649309320000|2022-04-07 05:28:40|217.7|215.5|217.47|215.27|217.7|215.5|217.47|215.27|0
1649309330000|2022-04-07 05:28:50|217.02|214.82|217.02|214.82|217.02|214.82|217.02|214.82|0
1649309340000|2022-04-07 05:29:00|217.24|215.04|217.47|215.27|217.47|215.27|217.24|215.04|0
1649309350000|2022-04-07 05:29:10|217.7|215.5|217.7|215.5|217.7|215.5|217.7|215.5|0
1649309360000|2022-04-07 05:29:20|217.93|215.73|217.93|215.73|217.93|215.73|217.93|215.73|0
1649309380000|2022-04-07 05:29:40|217.7|215.5|217.7|215.5|217.7|215.5|217.7|215.5|0
1649309390000|2022-04-07 05:29:50|217.93|215.73|217.93|215.73|217.93|215.73|217.93|215.73|0
1649309400000|2022-04-07 05:30:00|217.7|215.5|217.7|215.5|217.7|215.5|217.7|215.5|0
1649309410000|2022-04-07 05:30:10|217.47|215.27|218.38|216.18|218.61|216.41|217.47|215.27|0
1649309420000|2022-04-07 05:30:20|218.15|215.95|217.92|215.72|218.15|215.95|217.92|215.72|0
1649309430000|2022-04-07 05:30:30|217.7|215.5|217.7|215.5|217.7|215.5|217.7|215.5|0
1649309440000|2022-04-07 05:30:40|217.92|215.72|218.15|215.95|218.15|215.95|217.92|215.72|0
1649309450000|2022-04-07 05:30:50|218.38|216.18|218.84|216.64|218.84|216.64|218.38|216.18|0
1649309460000|2022-04-07 05:31:00|218.61|216.41|218.61|216.41|218.84|216.64|218.61|216.41|0
1649309470000|2022-04-07 05:31:10|218.72|216.52|218.84|216.64|218.84|216.64|218.61|216.41|0
1649309490000|2022-04-07 05:31:30|218.61|216.41|218.61|216.41|218.61|216.41|218.61|216.41|0
1649309520000|2022-04-07 05:32:00|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1649309530000|2022-04-07 05:32:10|219.52|217.32|219.52|217.32|219.75|217.55|219.52|217.32|0
1649309550000|2022-04-07 05:32:30|219.75|217.55|219.75|217.55|219.75|217.55|219.75|217.55|0
1649309560000|2022-04-07 05:32:40|219.63|217.43|219.75|217.55|219.75|217.55|219.63|217.43|0
1649309570000|2022-04-07 05:32:50|219.63|217.43|219.75|217.55|219.75|217.55|219.52|217.32|0
1649309580000|2022-04-07 05:33:00|219.29|217.09|219.29|217.09|219.29|217.09|219.29|217.09|0
1649309590000|2022-04-07 05:33:10|219.52|217.32|219.52|217.32|219.52|217.32|219.52|217.32|0
1649309600000|2022-04-07 05:33:20|219.29|217.09|219.29|217.09|219.29|217.09|219.29|217.09|0
1649309640000|2022-04-07 05:34:00|219.52|217.32|219.52|217.32|219.52|217.32|219.52|217.32|0
1649309660000|2022-04-07 05:34:20|219.29|217.09|219.29|217.09|219.29|217.09|219.29|217.09|0
1649309670000|2022-04-07 05:34:30|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1649309680000|2022-04-07 05:34:40|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1649309700000|2022-04-07 05:35:00|219.06|216.86|218.83|216.63|219.06|216.86|218.83|216.63|0
1649309710000|2022-04-07 05:35:10|218.6|216.4|218.6|216.4|218.6|216.4|218.6|216.4|0
1649309720000|2022-04-07 05:35:20|218.71|216.51|218.6|216.4|218.71|216.51|218.6|216.4|0
1649309730000|2022-04-07 05:35:30|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1649309770000|2022-04-07 05:36:10|218.6|216.4|218.83|216.63|218.83|216.63|218.6|216.4|0
1649309780000|2022-04-07 05:36:20|219.06|216.86|219.29|217.09|219.29|217.09|219.06|216.86|0
1649309790000|2022-04-07 05:36:30|219.51|217.31|219.51|217.31|219.51|217.31|219.51|217.31|0
1649309800000|2022-04-07 05:36:40|219.74|217.54|219.97|217.77|219.97|217.77|219.74|217.54|0
1649309820000|2022-04-07 05:37:00|220.2|218|220.2|218|220.2|218|220.2|218|0
1649309830000|2022-04-07 05:37:10|219.97|217.77|219.74|217.54|219.97|217.77|219.74|217.54|0
1649309840000|2022-04-07 05:37:20|219.85|217.65|219.97|217.77|219.97|217.77|219.74|217.54|0
1649309870000|2022-04-07 05:37:50|220.2|218|220.43|218.23|220.43|218.23|220.2|218|0
1649309880000|2022-04-07 05:38:00|220.2|218|220.2|218|220.43|218.23|220.2|218|0
1649309900000|2022-04-07 05:38:20|220.43|218.23|220.65|218.45|220.65|218.45|220.43|218.23|0
1649309910000|2022-04-07 05:38:30|220.88|218.68|220.88|218.68|220.88|218.68|220.65|218.45|0
1649309920000|2022-04-07 05:38:40|221.11|218.91|221.34|219.14|221.34|219.14|221.11|218.91|0
1649309940000|2022-04-07 05:39:00|221.57|219.37|221.8|219.6|221.8|219.6|221.57|219.37|0
1649309960000|2022-04-07 05:39:20|222.03|219.83|222.03|219.83|222.03|219.83|222.03|219.83|0
1649309990000|2022-04-07 05:39:50|221.91|219.71|221.91|219.71|221.91|219.71|221.91|219.71|0
1649310000000|2022-04-07 05:40:00|221.8|219.6|221.57|219.37|221.8|219.6|221.57|219.37|0
1649310010000|2022-04-07 05:40:10|221.8|219.6|222.03|219.83|222.03|219.83|221.8|219.6|0
1649310020000|2022-04-07 05:40:20|222.25|220.05|222.02|219.82|222.25|220.05|222.02|219.82|0
1649310030000|2022-04-07 05:40:30|221.8|219.6|222.02|219.82|222.02|219.82|221.8|219.6|0
1649310040000|2022-04-07 05:40:40|222.25|220.05|222.25|220.05|222.25|220.05|222.25|220.05|0
1649310050000|2022-04-07 05:40:50|222.48|220.28|222.48|220.28|222.48|220.28|222.48|220.28|0
1649310060000|2022-04-07 05:41:00|222.25|220.05|222.25|220.05|222.48|220.28|222.25|220.05|0
1649310070000|2022-04-07 05:41:10|222.02|219.82|222.02|219.82|222.02|219.82|222.02|219.82|0
1649310110000|2022-04-07 05:41:50|222.25|220.05|222.25|220.05|222.25|220.05|222.02|219.82|0
1649310120000|2022-04-07 05:42:00|222.48|220.28|222.48|220.28|222.48|220.28|222.48|220.28|0
1649310130000|2022-04-07 05:42:10|222.25|220.05|222.02|219.82|222.25|220.05|222.02|219.82|0
1649310150000|2022-04-07 05:42:30|222.25|220.05|222.02|219.82|222.25|220.05|222.02|219.82|0
1649310190000|2022-04-07 05:43:10|221.79|219.59|221.56|219.36|221.79|219.59|221.56|219.36|0
1649310220000|2022-04-07 05:43:40|221.33|219.13|221.33|219.13|221.33|219.13|221.33|219.13|0
1649310230000|2022-04-07 05:43:50|221.56|219.36|221.56|219.36|221.56|219.36|221.56|219.36|0
1649310240000|2022-04-07 05:44:00|221.11|218.91|221.33|219.13|221.33|219.13|221.11|218.91|0
1649310260000|2022-04-07 05:44:20|221.1|218.9|221.1|218.9|221.1|218.9|221.1|218.9|0
1649310270000|2022-04-07 05:44:30|221.33|219.13|221.33|219.13|221.33|219.13|221.33|219.13|0
1649310280000|2022-04-07 05:44:40|221.1|218.9|221.21|219.01|221.21|219.01|221.1|218.9|0
1649310290000|2022-04-07 05:44:50|221.1|218.9|220.88|218.68|221.1|218.9|220.88|218.68|0
1649310300000|2022-04-07 05:45:00|220.76|218.56|220.65|218.45|220.76|218.56|220.65|218.45|0
1649310310000|2022-04-07 05:45:10|220.87|218.67|221.1|218.9|221.1|218.9|220.87|218.67|0
1649310320000|2022-04-07 05:45:20|220.87|218.67|220.87|218.67|220.87|218.67|220.87|218.67|0
1649310330000|2022-04-07 05:45:30|221.21|219.01|221.33|219.13|221.33|219.13|221.21|219.01|0
1649310340000|2022-04-07 05:45:40|221.56|219.36|221.79|219.59|221.79|219.59|221.56|219.36|0
1649310360000|2022-04-07 05:46:00|222.02|219.82|222.02|219.82|222.02|219.82|222.02|219.82|0
1649310370000|2022-04-07 05:46:10|222.13|219.93|222.25|220.05|222.25|220.05|222.13|219.93|0
1649310380000|2022-04-07 05:46:20|222.02|219.82|222.02|219.82|222.02|219.82|222.02|219.82|0
1649310390000|2022-04-07 05:46:30|222.25|220.05|222.48|220.28|222.48|220.28|222.25|220.05|0
1649310420000|2022-04-07 05:47:00|222.93|220.73|222.7|220.5|222.93|220.73|222.7|220.5|0
1649310440000|2022-04-07 05:47:20|222.93|220.73|223.16|220.96|223.16|220.96|222.93|220.73|0
1649310450000|2022-04-07 05:47:30|223.39|221.19|223.39|221.19|223.39|221.19|223.39|221.19|0
1649310460000|2022-04-07 05:47:40|223.16|220.96|223.16|220.96|223.16|220.96|223.16|220.96|0
1649310480000|2022-04-07 05:48:00|223.39|221.19|223.39|221.19|223.39|221.19|223.16|220.96|0
1649310490000|2022-04-07 05:48:10|223.62|221.42|223.62|221.42|223.62|221.42|223.62|221.42|0
1649310500000|2022-04-07 05:48:20|223.85|221.65|223.85|221.65|223.85|221.65|223.85|221.65|0
1649310520000|2022-04-07 05:48:40|223.62|221.42|224.08|221.88|224.08|221.88|223.62|221.42|0
1649310540000|2022-04-07 05:49:00|223.85|221.65|224.31|222.11|224.31|222.11|223.85|221.65|0
1649310550000|2022-04-07 05:49:10|224.54|222.34|224.65|222.45|224.65|222.45|224.54|222.34|0
1649310560000|2022-04-07 05:49:20|224.77|222.57|225.23|223.03|225.23|223.03|224.77|222.57|0
1649310570000|2022-04-07 05:49:30|225.11|222.91|225|222.8|225.23|223.03|225|222.8|0
1649310580000|2022-04-07 05:49:40|224.77|222.57|224.54|222.34|224.77|222.57|224.54|222.34|0
1649310600000|2022-04-07 05:50:00|224.31|222.11|224.77|222.57|224.77|222.57|224.31|222.11|0
1649310610000|2022-04-07 05:50:10|224.31|222.11|224.31|222.11|224.31|222.11|224.31|222.11|0
1649310620000|2022-04-07 05:50:20|224.54|222.34|224.54|222.34|224.54|222.34|224.31|222.11|0
1649310630000|2022-04-07 05:50:30|224.31|222.11|224.08|221.88|224.31|222.11|224.08|221.88|0
1649310640000|2022-04-07 05:50:40|223.85|221.65|223.96|221.76|223.96|221.76|223.85|221.65|0
1649310650000|2022-04-07 05:50:50|224.08|221.88|224.08|221.88|224.08|221.88|223.85|221.65|0
1649310660000|2022-04-07 05:51:00|224.31|222.11|224.31|222.11|224.31|222.11|224.31|222.11|0
1649310670000|2022-04-07 05:51:10|224.08|221.88|224.08|221.88|224.08|221.88|224.08|221.88|0
1649310710000|2022-04-07 05:51:50|223.85|221.65|223.62|221.42|223.85|221.65|223.62|221.42|0
1649310720000|2022-04-07 05:52:00|223.85|221.65|223.96|221.76|224.08|221.88|223.85|221.65|0
1649310730000|2022-04-07 05:52:10|224.07|221.87|224.07|221.87|224.07|221.87|223.96|221.76|0
1649310740000|2022-04-07 05:52:20|224.3|222.1|224.3|222.1|224.3|222.1|224.3|222.1|0
1649310750000|2022-04-07 05:52:30|224.18|221.98|224.3|222.1|224.3|222.1|224.18|221.98|0
1649310770000|2022-04-07 05:52:50|224.07|221.87|224.53|222.33|224.53|222.33|224.07|221.87|0
1649310780000|2022-04-07 05:53:00|224.3|222.1|224.07|221.87|224.3|222.1|224.07|221.87|0
1649310790000|2022-04-07 05:53:10|224.3|222.1|224.53|222.33|224.53|222.33|224.3|222.1|0
1649310800000|2022-04-07 05:53:20|224.76|222.56|224.53|222.33|224.76|222.56|224.53|222.33|0
1649310810000|2022-04-07 05:53:30|224.76|222.56|225.22|223.02|225.22|223.02|224.76|222.56|0
1649310840000|2022-04-07 05:54:00|225.45|223.25|225.91|223.71|225.91|223.71|225.45|223.25|0
1649310850000|2022-04-07 05:54:10|225.68|223.48|225.68|223.48|225.68|223.48|225.68|223.48|0
1649310860000|2022-04-07 05:54:20|225.91|223.71|225.91|223.71|225.91|223.71|225.91|223.71|0
1649310870000|2022-04-07 05:54:30|225.79|223.59|225.91|223.71|225.91|223.71|225.68|223.48|0
1649310880000|2022-04-07 05:54:40|226.14|223.94|226.14|223.94|226.14|223.94|226.14|223.94|0
1649310890000|2022-04-07 05:54:50|225.91|223.71|225.91|223.71|225.91|223.71|225.91|223.71|0
1649310910000|2022-04-07 05:55:10|225.68|223.48|225.68|223.48|225.91|223.71|225.68|223.48|0
1649310920000|2022-04-07 05:55:20|226.14|223.94|225.91|223.71|226.14|223.94|225.91|223.71|0
1649310930000|2022-04-07 05:55:30|226.14|223.94|226.37|224.17|226.6|224.4|226.14|223.94|0
1649310940000|2022-04-07 05:55:40|226.14|223.94|226.37|224.17|226.37|224.17|226.14|223.94|0
1649310950000|2022-04-07 05:55:50|226.14|223.94|225.91|223.71|226.14|223.94|225.91|223.71|0
1649310960000|2022-04-07 05:56:00|225.68|223.48|225.68|223.48|225.68|223.48|225.68|223.48|0
1649310970000|2022-04-07 05:56:10|225.56|223.36|225.22|223.02|225.56|223.36|225.22|223.02|0
1649310980000|2022-04-07 05:56:20|225.1|222.9|225.22|223.02|225.22|223.02|225.1|222.9|0
1649310990000|2022-04-07 05:56:30|224.99|222.79|224.99|222.79|224.99|222.79|224.99|222.79|0
1649311000000|2022-04-07 05:56:40|225.1|222.9|224.99|222.79|225.1|222.9|224.99|222.79|0
1649311010000|2022-04-07 05:56:50|225.22|223.02|225.22|223.02|225.22|223.02|225.22|223.02|0
1649311020000|2022-04-07 05:57:00|225.45|223.25|225.45|223.25|225.45|223.25|225.45|223.25|0
1649311040000|2022-04-07 05:57:20|224.99|222.79|224.99|222.79|224.99|222.79|224.99|222.79|0
1649311050000|2022-04-07 05:57:30|225.22|223.02|225.22|223.02|225.45|223.25|225.22|223.02|0
1649311070000|2022-04-07 05:57:50|224.99|222.79|224.99|222.79|224.99|222.79|224.99|222.79|0
1649311080000|2022-04-07 05:58:00|224.76|222.56|224.76|222.56|224.76|222.56|224.76|222.56|0
1649311090000|2022-04-07 05:58:10|224.64|222.44|224.3|222.1|224.64|222.44|224.3|222.1|0
1649311100000|2022-04-07 05:58:20|224.53|222.33|224.53|222.33|224.76|222.56|224.53|222.33|0
1649311120000|2022-04-07 05:58:40|224.3|222.1|224.3|222.1|224.3|222.1|224.3|222.1|0
1649311130000|2022-04-07 05:58:50|224.07|221.87|224.07|221.87|224.07|221.87|224.07|221.87|0
1649311150000|2022-04-07 05:59:10|224.3|222.1|224.3|222.1|224.3|222.1|224.18|221.98|0
1649311160000|2022-04-07 05:59:20|224.07|221.87|224.07|221.87|224.07|221.87|224.07|221.87|0
1649311180000|2022-04-07 05:59:40|223.84|221.64|224.07|221.87|224.07|221.87|223.84|221.64|0
1649311190000|2022-04-07 05:59:50|224.3|222.1|223.72|221.52|224.3|222.1|223.72|221.52|0
1649311200000|2022-04-07 06:00:00|223.61|221.41|224.53|222.33|224.53|222.33|223.61|221.41|0
1649311210000|2022-04-07 06:00:10|224.3|222.1|224.07|221.87|224.3|222.1|224.07|221.87|0
1649311220000|2022-04-07 06:00:20|223.61|221.41|223.84|221.64|223.84|221.64|223.61|221.41|0
1649311230000|2022-04-07 06:00:30|223.61|221.41|223.38|221.18|223.61|221.41|223.38|221.18|0
1649311240000|2022-04-07 06:00:40|223.15|220.95|222.69|220.49|223.15|220.95|222.69|220.49|0
1649311250000|2022-04-07 06:00:50|222.57|220.37|222.69|220.49|222.69|220.49|222.57|220.37|0
1649311260000|2022-04-07 06:01:00|222.46|220.26|222.92|220.72|223.15|220.95|222.46|220.26|0
1649311270000|2022-04-07 06:01:10|222.69|220.49|222.46|220.26|222.69|220.49|222.46|220.26|0
1649311280000|2022-04-07 06:01:20|222.34|220.14|222|219.8|222.34|220.14|222|219.8|0
1649311290000|2022-04-07 06:01:30|222.11|219.91|222.23|220.03|222.23|220.03|222.11|219.91|0
1649311300000|2022-04-07 06:01:40|222.11|219.91|222.23|220.03|222.23|220.03|222|219.8|0
1649311310000|2022-04-07 06:01:50|222|219.8|222.23|220.03|222.23|220.03|222|219.8|0
1649311320000|2022-04-07 06:02:00|222.46|220.26|222.92|220.72|222.92|220.72|222.46|220.26|0
1649311330000|2022-04-07 06:02:10|223.15|220.95|222.69|220.49|223.15|220.95|222.69|220.49|0
1649311340000|2022-04-07 06:02:20|222.46|220.26|223.15|220.95|223.15|220.95|222.46|220.26|0
1649311350000|2022-04-07 06:02:30|223.14|220.94|223.14|220.94|223.14|220.94|223.14|220.94|0
1649311360000|2022-04-07 06:02:40|222.92|220.72|222.69|220.49|222.92|220.72|222.69|220.49|0
1649311380000|2022-04-07 06:03:00|222.46|220.26|223.6|221.4|223.6|221.4|222.46|220.26|0
1649311390000|2022-04-07 06:03:10|223.37|221.17|224.06|221.86|224.06|221.86|223.37|221.17|0
1649311400000|2022-04-07 06:03:20|223.83|221.63|223.6|221.4|223.83|221.63|223.6|221.4|0
1649311410000|2022-04-07 06:03:30|223.83|221.63|223.48|221.28|223.83|221.63|223.37|221.17|0
1649311420000|2022-04-07 06:03:40|223.6|221.4|223.6|221.4|223.6|221.4|223.37|221.17|0
1649311430000|2022-04-07 06:03:50|223.83|221.63|224.75|222.55|224.75|222.55|223.83|221.63|0
1649311440000|2022-04-07 06:04:00|224.52|222.32|224.75|222.55|224.75|222.55|224.52|222.32|0
1649311450000|2022-04-07 06:04:10|224.98|222.78|224.98|222.78|224.98|222.78|224.98|222.78|0
1649311460000|2022-04-07 06:04:20|225.21|223.01|225.44|223.24|225.44|223.24|225.21|223.01|0
1649311470000|2022-04-07 06:04:30|225.67|223.47|224.75|222.55|225.67|223.47|224.75|222.55|0
1649311480000|2022-04-07 06:04:40|224.86|222.66|224.63|222.43|224.86|222.66|224.63|222.43|0
1649311490000|2022-04-07 06:04:50|224.75|222.55|224.06|221.86|224.75|222.55|224.06|221.86|0
1649311510000|2022-04-07 06:05:10|224.29|222.09|224.29|222.09|224.29|222.09|224.29|222.09|0
1649311520000|2022-04-07 06:05:20|223.94|221.74|224.17|221.97|224.17|221.97|223.94|221.74|0
1649311530000|2022-04-07 06:05:30|224.29|222.09|224.4|222.2|224.52|222.32|224.29|222.09|0
1649311540000|2022-04-07 06:05:40|224.29|222.09|224.29|222.09|224.29|222.09|224.29|222.09|0
1649311550000|2022-04-07 06:05:50|224.75|222.55|224.98|222.78|224.98|222.78|224.75|222.55|0
1649311560000|2022-04-07 06:06:00|225.09|222.89|225.44|223.24|225.44|223.24|225.09|222.89|0
1649311570000|2022-04-07 06:06:10|225.9|223.7|225.9|223.7|225.9|223.7|225.9|223.7|0
1649311580000|2022-04-07 06:06:20|225.67|223.47|225.67|223.47|225.67|223.47|225.67|223.47|0
1649311590000|2022-04-07 06:06:30|225.55|223.35|225.44|223.24|225.67|223.47|225.44|223.24|0
1649311600000|2022-04-07 06:06:40|224.98|222.78|224.98|222.78|225.09|222.89|224.98|222.78|0
1649311610000|2022-04-07 06:06:50|225.09|222.89|224.98|222.78|225.21|223.01|224.98|222.78|0
1649311620000|2022-04-07 06:07:00|225.21|223.01|224.86|222.66|225.21|223.01|224.86|222.66|0
1649311630000|2022-04-07 06:07:10|224.98|222.78|224.75|222.55|224.98|222.78|224.75|222.55|0
1649311640000|2022-04-07 06:07:20|224.98|222.78|224.75|222.55|224.98|222.78|224.75|222.55|0
1649311650000|2022-04-07 06:07:30|224.86|222.66|224.98|222.78|225.21|223.01|224.86|222.66|0
1649311660000|2022-04-07 06:07:40|225.44|223.24|224.98|222.78|225.44|223.24|224.98|222.78|0
1649311670000|2022-04-07 06:07:50|225.21|223.01|226.36|224.16|226.36|224.16|225.21|223.01|0
1649311680000|2022-04-07 06:08:00|226.24|224.04|226.36|224.16|226.47|224.27|226.24|224.04|0
1649311690000|2022-04-07 06:08:10|226.47|224.27|226.59|224.39|226.59|224.39|226.47|224.27|0
1649311700000|2022-04-07 06:08:20|227.05|224.85|226.7|224.5|227.05|224.85|226.59|224.39|0
1649311710000|2022-04-07 06:08:30|226.82|224.62|227.51|225.31|227.51|225.31|226.82|224.62|0
1649311720000|2022-04-07 06:08:40|227.74|225.54|227.74|225.54|227.74|225.54|227.74|225.54|0
1649311730000|2022-04-07 06:08:50|227.97|225.77|227.74|225.54|227.97|225.77|227.74|225.54|0
1649311740000|2022-04-07 06:09:00|227.85|225.65|227.74|225.54|227.97|225.77|227.74|225.54|0
1649311750000|2022-04-07 06:09:10|227.51|225.31|227.97|225.77|227.97|225.77|227.51|225.31|0
1649311760000|2022-04-07 06:09:20|227.74|225.54|227.74|225.54|227.85|225.65|227.74|225.54|0
1649311770000|2022-04-07 06:09:30|227.51|225.31|227.04|224.84|227.51|225.31|227.04|224.84|0
1649311780000|2022-04-07 06:09:40|227.28|225.08|227.27|225.07|227.51|225.31|227.27|225.07|0
1649311790000|2022-04-07 06:09:50|227.04|224.84|227.04|224.84|227.51|225.31|227.04|224.84|0
1649311800000|2022-04-07 06:10:00|226.58|224.38|227.39|225.19|227.39|225.19|226.58|224.38|0
1649311810000|2022-04-07 06:10:10|227.5|225.3|227.97|225.77|227.97|225.77|227.5|225.3|0
1649311830000|2022-04-07 06:10:30|228.43|226.23|228.66|226.46|228.66|226.46|228.43|226.23|0
1649311840000|2022-04-07 06:10:40|228.89|226.69|228.66|226.46|228.89|226.69|228.66|226.46|0
1649311850000|2022-04-07 06:10:50|228.89|226.69|228.66|226.46|228.89|226.69|228.43|226.23|0
1649311860000|2022-04-07 06:11:00|228.43|226.23|228.54|226.34|228.54|226.34|228.43|226.23|0
1649311870000|2022-04-07 06:11:10|228.66|226.46|228.77|226.57|228.77|226.57|228.66|226.46|0
1649311880000|2022-04-07 06:11:20|228.66|226.46|228.77|226.57|228.89|226.69|228.66|226.46|0
1649311890000|2022-04-07 06:11:30|228.66|226.46|228.77|226.57|228.89|226.69|228.66|226.46|0
1649311900000|2022-04-07 06:11:40|228.89|226.69|229.35|227.15|229.35|227.15|228.89|226.69|0
1649311910000|2022-04-07 06:11:50|229.58|227.38|229.58|227.38|229.58|227.38|229.58|227.38|0
1649311920000|2022-04-07 06:12:00|229.46|227.26|229.12|226.92|229.58|227.38|229.12|226.92|0
1649311930000|2022-04-07 06:12:10|229.23|227.03|228.66|226.46|229.23|227.03|228.66|226.46|0
1649311940000|2022-04-07 06:12:20|228.89|226.69|228.89|226.69|228.89|226.69|228.89|226.69|0
1649311960000|2022-04-07 06:12:40|228.66|226.46|228.66|226.46|228.66|226.46|228.66|226.46|0
1649311970000|2022-04-07 06:12:50|228.89|226.69|228.42|226.22|228.89|226.69|228.42|226.22|0
1649311980000|2022-04-07 06:13:00|227.96|225.76|227.61|225.41|227.96|225.76|227.5|225.3|0
1649311990000|2022-04-07 06:13:10|227.84|225.64|227.73|225.53|227.84|225.64|227.5|225.3|0
1649312000000|2022-04-07 06:13:20|227.96|225.76|227.96|225.76|227.96|225.76|227.96|225.76|0
1649312020000|2022-04-07 06:13:40|227.73|225.53|227.73|225.53|227.73|225.53|227.73|225.53|0
1649312030000|2022-04-07 06:13:50|227.5|225.3|227.18|224.98|227.5|225.3|227.18|224.98|0
1649312040000|2022-04-07 06:14:00|226.95|224.75|226.49|224.29|226.95|224.75|226.49|224.29|0
1649312050000|2022-04-07 06:14:10|226.72|224.52|226.6|224.4|226.72|224.52|226.49|224.29|0
1649312060000|2022-04-07 06:14:20|226.49|224.29|226.95|224.75|226.95|224.75|226.26|224.06|0
1649312070000|2022-04-07 06:14:30|227.18|224.98|227.41|225.21|227.41|225.21|227.18|224.98|0
1649312080000|2022-04-07 06:14:40|227.18|224.98|227.41|225.21|227.41|225.21|227.18|224.98|0
1649312100000|2022-04-07 06:15:00|227.64|225.44|227.87|225.67|227.87|225.67|227.64|225.44|0
1649312110000|2022-04-07 06:15:10|227.64|225.44|227.41|225.21|227.64|225.44|227.41|225.21|0
1649312130000|2022-04-07 06:15:30|227.64|225.44|227.64|225.44|227.64|225.44|227.52|225.32|0
1649312140000|2022-04-07 06:15:40|227.87|225.67|227.87|225.67|227.87|225.67|227.87|225.67|0
1649312160000|2022-04-07 06:16:00|228.11|225.91|228.11|225.91|228.11|225.91|228.11|225.91|0
1649312170000|2022-04-07 06:16:10|228.34|226.14|228.57|226.37|228.57|226.37|228.34|226.14|0
1649312180000|2022-04-07 06:16:20|228.1|225.9|228.57|226.37|228.8|226.6|228.1|225.9|0
1649312190000|2022-04-07 06:16:30|228.8|226.6|229.03|226.83|229.03|226.83|228.8|226.6|0
1649312200000|2022-04-07 06:16:40|229.14|226.94|229.26|227.06|229.26|227.06|229.03|226.83|0
1649312210000|2022-04-07 06:16:50|229.49|227.29|229.26|227.06|229.49|227.29|229.26|227.06|0
1649312220000|2022-04-07 06:17:00|228.8|226.6|229.26|227.06|229.26|227.06|228.8|226.6|0
1649312230000|2022-04-07 06:17:10|229.03|226.83|229.03|226.83|229.03|226.83|229.03|226.83|0
1649312240000|2022-04-07 06:17:20|228.8|226.6|228.8|226.6|228.8|226.6|228.8|226.6|0
1649312250000|2022-04-07 06:17:30|228.57|226.37|228.57|226.37|228.57|226.37|228.33|226.13|0
1649312260000|2022-04-07 06:17:40|228.45|226.25|228.1|225.9|228.45|226.25|228.1|225.9|0
1649312270000|2022-04-07 06:17:50|227.87|225.67|227.87|225.67|228.1|225.9|227.87|225.67|0
1649312280000|2022-04-07 06:18:00|227.64|225.44|228.1|225.9|228.1|225.9|227.64|225.44|0
1649312290000|2022-04-07 06:18:10|227.87|225.67|228.1|225.9|228.1|225.9|227.87|225.67|0
1649312300000|2022-04-07 06:18:20|228.33|226.13|228.57|226.37|228.57|226.37|228.33|226.13|0
1649312310000|2022-04-07 06:18:30|228.45|226.25|228.57|226.37|228.57|226.37|228.45|226.25|0
1649312320000|2022-04-07 06:18:40|228.68|226.48|228.8|226.6|228.8|226.6|228.68|226.48|0
1649312330000|2022-04-07 06:18:50|228.33|226.13|228.8|226.6|228.8|226.6|228.33|226.13|0
1649312340000|2022-04-07 06:19:00|229.26|227.06|229.03|226.83|229.49|227.29|229.03|226.83|0
1649312350000|2022-04-07 06:19:10|228.91|226.71|228.91|226.71|228.91|226.71|228.91|226.71|0
1649312360000|2022-04-07 06:19:20|228.8|226.6|228.91|226.71|229.03|226.83|228.8|226.6|0
1649312370000|2022-04-07 06:19:30|228.8|226.6|228.8|226.6|228.8|226.6|228.56|226.36|0
1649312380000|2022-04-07 06:19:40|229.26|227.06|229.26|227.06|229.26|227.06|229.26|227.06|0
1649312390000|2022-04-07 06:19:50|228.8|226.6|228.8|226.6|228.91|226.71|228.8|226.6|0
1649312400000|2022-04-07 06:20:00|228.91|226.71|229.03|226.83|229.14|226.94|228.91|226.71|0
1649312410000|2022-04-07 06:20:10|228.8|226.6|228.56|226.36|228.8|226.6|228.56|226.36|0
1649312420000|2022-04-07 06:20:20|228.67|226.47|228.1|225.9|228.67|226.47|228.1|225.9|0
1649312430000|2022-04-07 06:20:30|227.98|225.78|228.79|226.59|228.79|226.59|227.98|225.78|0
1649312440000|2022-04-07 06:20:40|229.03|226.83|228.79|226.59|229.03|226.83|228.79|226.59|0
1649312450000|2022-04-07 06:20:50|229.03|226.83|228.56|226.36|229.03|226.83|228.33|226.13|0
1649312460000|2022-04-07 06:21:00|228.79|226.59|229.26|227.06|229.26|227.06|228.79|226.59|0
1649312470000|2022-04-07 06:21:10|229.49|227.29|229.03|226.83|229.49|227.29|229.03|226.83|0
1649312480000|2022-04-07 06:21:20|228.79|226.59|229.03|226.83|229.03|226.83|228.79|226.59|0
1649312490000|2022-04-07 06:21:30|229.26|227.06|229.14|226.94|229.26|227.06|229.14|226.94|0
1649312500000|2022-04-07 06:21:40|229.03|226.83|228.79|226.59|229.14|226.94|228.79|226.59|0
1649312510000|2022-04-07 06:21:50|229.03|226.83|229.02|226.82|229.26|227.06|229.02|226.82|0
1649312520000|2022-04-07 06:22:00|229.26|227.06|229.02|226.82|229.26|227.06|229.02|226.82|0
1649312530000|2022-04-07 06:22:10|228.79|226.59|228.79|226.59|228.79|226.59|228.56|226.36|0
1649312540000|2022-04-07 06:22:20|228.56|226.36|228.79|226.59|228.79|226.59|228.56|226.36|0
1649312560000|2022-04-07 06:22:40|228.67|226.47|228.67|226.47|228.67|226.47|228.56|226.36|0
1649312570000|2022-04-07 06:22:50|228.56|226.36|228.79|226.59|228.79|226.59|228.56|226.36|0
1649312580000|2022-04-07 06:23:00|229.02|226.82|229.02|226.82|229.02|226.82|229.02|226.82|0
1649312590000|2022-04-07 06:23:10|228.79|226.59|228.79|226.59|228.79|226.59|228.79|226.59|0
1649312600000|2022-04-07 06:23:20|229.02|226.82|228.79|226.59|229.02|226.82|228.79|226.59|0
1649312610000|2022-04-07 06:23:30|229.02|226.82|229.02|226.82|229.02|226.82|228.79|226.59|0
1649312620000|2022-04-07 06:23:40|229.25|227.05|229.25|227.05|229.49|227.29|229.25|227.05|0
1649312640000|2022-04-07 06:24:00|229.02|226.82|229.25|227.05|229.25|227.05|229.02|226.82|0
1649312650000|2022-04-07 06:24:10|229.13|226.93|229.49|227.29|229.49|227.29|229.13|226.93|0
1649312660000|2022-04-07 06:24:20|229.72|227.52|229.72|227.52|229.72|227.52|229.72|227.52|0
1649312670000|2022-04-07 06:24:30|229.95|227.75|230.18|227.98|230.41|228.21|229.95|227.75|0
1649312680000|2022-04-07 06:24:40|230.41|228.21|230.41|228.21|230.41|228.21|230.18|227.98|0
1649312690000|2022-04-07 06:24:50|230.18|227.98|230.64|228.44|231.11|228.91|230.18|227.98|0
1649312700000|2022-04-07 06:25:00|230.88|228.68|230.88|228.68|230.88|228.68|230.88|228.68|0
1649312710000|2022-04-07 06:25:10|231.11|228.91|230.88|228.68|231.11|228.91|230.88|228.68|0
1649312720000|2022-04-07 06:25:20|230.41|228.21|230.64|228.44|230.64|228.44|230.18|227.98|0
1649312730000|2022-04-07 06:25:30|230.88|228.68|230.88|228.68|230.99|228.79|230.88|228.68|0
1649312740000|2022-04-07 06:25:40|230.64|228.44|231.34|229.14|231.34|229.14|230.64|228.44|0
1649312750000|2022-04-07 06:25:50|231.11|228.91|231.34|229.14|231.34|229.14|231.11|228.91|0
1649312760000|2022-04-07 06:26:00|231.22|229.02|231.8|229.6|231.8|229.6|231.22|229.02|0
1649312770000|2022-04-07 06:26:10|232.27|230.07|232.27|230.07|232.27|230.07|232.27|230.07|0
1649312780000|2022-04-07 06:26:20|231.8|229.6|232.04|229.84|232.04|229.84|231.8|229.6|0
1649312790000|2022-04-07 06:26:30|231.8|229.6|231.34|229.14|231.8|229.6|231.34|229.14|0
1649312800000|2022-04-07 06:26:40|231.57|229.37|231.57|229.37|231.8|229.6|231.57|229.37|0
1649312810000|2022-04-07 06:26:50|231.34|229.14|231.57|229.37|231.57|229.37|231.34|229.14|0
1649312820000|2022-04-07 06:27:00|231.34|229.14|231.57|229.37|231.57|229.37|231.34|229.14|0
1649312830000|2022-04-07 06:27:10|231.34|229.14|231.11|228.91|231.34|229.14|231.11|228.91|0
1649312840000|2022-04-07 06:27:20|230.87|228.67|231.11|228.91|231.34|229.14|230.87|228.67|0
1649312850000|2022-04-07 06:27:30|230.99|228.79|231.11|228.91|231.11|228.91|230.99|228.79|0
1649312860000|2022-04-07 06:27:40|230.87|228.67|231.34|229.14|231.34|229.14|230.87|228.67|0
1649312870000|2022-04-07 06:27:50|231.11|228.91|231.34|229.14|231.34|229.14|231.11|228.91|0
1649312880000|2022-04-07 06:28:00|231.11|228.91|231.34|229.14|231.34|229.14|231.11|228.91|0
1649312890000|2022-04-07 06:28:10|231.45|229.25|231.34|229.14|231.45|229.25|231.11|228.91|0
1649312900000|2022-04-07 06:28:20|231.57|229.37|232.03|229.83|232.03|229.83|231.57|229.37|0
1649312910000|2022-04-07 06:28:30|231.8|229.6|231.91|229.71|231.91|229.71|231.8|229.6|0
1649312920000|2022-04-07 06:28:40|231.57|229.37|231.57|229.37|231.8|229.6|231.57|229.37|0
1649312930000|2022-04-07 06:28:50|231.45|229.25|231.68|229.48|231.68|229.48|231.45|229.25|0
1649312940000|2022-04-07 06:29:00|231.8|229.6|232.96|230.76|232.96|230.76|231.8|229.6|0
1649312950000|2022-04-07 06:29:10|232.73|230.53|232.73|230.53|232.96|230.76|232.73|230.53|0
1649312970000|2022-04-07 06:29:30|232.84|230.64|232.73|230.53|232.84|230.64|232.73|230.53|0
1649312990000|2022-04-07 06:29:50|232.96|230.76|232.61|230.41|232.96|230.76|232.61|230.41|0
1649313000000|2022-04-07 06:30:00|232.5|230.3|232.73|230.53|232.73|230.53|232.5|230.3|0
1649313010000|2022-04-07 06:30:10|232.96|230.76|232.96|230.76|232.96|230.76|232.73|230.53|0
1649313020000|2022-04-07 06:30:20|233.89|231.69|233.66|231.46|233.89|231.69|233.66|231.46|0
1649313030000|2022-04-07 06:30:30|233.43|231.23|233.19|230.99|233.43|231.23|233.19|230.99|0
1649313040000|2022-04-07 06:30:40|232.96|230.76|232.5|230.3|232.96|230.76|232.5|230.3|0
1649313050000|2022-04-07 06:30:50|232.73|230.53|232.14|229.94|232.73|230.53|232.14|229.94|0
1649313060000|2022-04-07 06:31:00|232.03|229.83|231.8|229.6|232.03|229.83|231.8|229.6|0
1649313070000|2022-04-07 06:31:10|231.57|229.37|231.45|229.25|231.57|229.37|231.45|229.25|0
1649313080000|2022-04-07 06:31:20|231.33|229.13|231.33|229.13|231.33|229.13|231.1|228.9|0
1649313090000|2022-04-07 06:31:30|231.57|229.37|231.33|229.13|231.57|229.37|231.33|229.13|0
1649313100000|2022-04-07 06:31:40|231.57|229.37|231.8|229.6|231.8|229.6|231.57|229.37|0
1649313110000|2022-04-07 06:31:50|232.03|229.83|232.03|229.83|232.03|229.83|232.03|229.83|0
1649313120000|2022-04-07 06:32:00|232.26|230.06|231.8|229.6|232.26|230.06|231.8|229.6|0
1649313130000|2022-04-07 06:32:10|232.03|229.83|232.03|229.83|232.03|229.83|232.03|229.83|0
1649313140000|2022-04-07 06:32:20|232.26|230.06|232.03|229.83|232.26|230.06|232.03|229.83|0
1649313150000|2022-04-07 06:32:30|231.8|229.6|232.03|229.83|232.03|229.83|231.8|229.6|0
1649313160000|2022-04-07 06:32:40|231.8|229.6|231.33|229.13|231.8|229.6|231.33|229.13|0
1649313170000|2022-04-07 06:32:50|231.44|229.24|231.33|229.13|231.44|229.24|231.33|229.13|0
1649313180000|2022-04-07 06:33:00|231.1|228.9|230.87|228.67|231.1|228.9|230.87|228.67|0
1649313190000|2022-04-07 06:33:10|230.98|228.78|230.98|228.78|230.98|228.78|230.98|228.78|0
1649313200000|2022-04-07 06:33:20|230.87|228.67|230.75|228.55|230.87|228.67|230.75|228.55|0
1649313210000|2022-04-07 06:33:30|230.4|228.2|230.52|228.32|230.64|228.44|230.4|228.2|0
1649313220000|2022-04-07 06:33:40|230.64|228.44|230.64|228.44|230.64|228.44|230.64|228.44|0
1649313230000|2022-04-07 06:33:50|230.87|228.67|230.87|228.67|230.87|228.67|230.64|228.44|0
1649313240000|2022-04-07 06:34:00|230.75|228.55|230.4|228.2|230.75|228.55|230.4|228.2|0
1649313250000|2022-04-07 06:34:10|230.17|227.97|230.87|228.67|230.87|228.67|230.17|227.97|0
1649313260000|2022-04-07 06:34:20|230.75|228.55|230.63|228.43|230.75|228.55|230.63|228.43|0
1649313270000|2022-04-07 06:34:30|230.87|228.67|230.87|228.67|231.1|228.9|230.87|228.67|0
1649313280000|2022-04-07 06:34:40|231.1|228.9|231.1|228.9|231.1|228.9|230.98|228.78|0
1649313290000|2022-04-07 06:34:50|231.33|229.13|231.33|229.13|231.33|229.13|231.33|229.13|0
1649313300000|2022-04-07 06:35:00|231.21|229.01|231.33|229.13|231.33|229.13|231.1|228.9|0
1649313310000|2022-04-07 06:35:10|231.1|228.9|231.1|228.9|231.1|228.9|231.1|228.9|0
1649313320000|2022-04-07 06:35:20|230.87|228.67|230.87|228.67|230.87|228.67|230.87|228.67|0
1649313330000|2022-04-07 06:35:30|231.1|228.9|231.1|228.9|231.1|228.9|231.1|228.9|0
1649313340000|2022-04-07 06:35:40|231.21|229.01|231.33|229.13|231.33|229.13|231.21|229.01|0
1649313350000|2022-04-07 06:35:50|231.56|229.36|231.79|229.59|231.79|229.59|231.56|229.36|0
1649313360000|2022-04-07 06:36:00|232.03|229.83|231.91|229.71|232.03|229.83|231.91|229.71|0
1649313370000|2022-04-07 06:36:10|231.79|229.59|231.79|229.59|231.79|229.59|231.79|229.59|0
1649313380000|2022-04-07 06:36:20|232.03|229.83|232.26|230.06|232.26|230.06|232.03|229.83|0
1649313390000|2022-04-07 06:36:30|232.03|229.83|232.03|229.83|232.03|229.83|232.03|229.83|0
1649313400000|2022-04-07 06:36:40|231.9|229.7|231.9|229.7|231.9|229.7|231.9|229.7|0
1649313410000|2022-04-07 06:36:50|232.03|229.83|232.03|229.83|232.49|230.29|232.03|229.83|0
1649313430000|2022-04-07 06:37:10|231.9|229.7|231.79|229.59|231.9|229.7|231.79|229.59|0
1649313440000|2022-04-07 06:37:20|231.67|229.47|231.79|229.59|231.79|229.59|231.56|229.36|0
1649313450000|2022-04-07 06:37:30|231.56|229.36|231.56|229.36|231.56|229.36|231.56|229.36|0
1649313460000|2022-04-07 06:37:40|231.79|229.59|231.79|229.59|231.79|229.59|231.79|229.59|0
1649313470000|2022-04-07 06:37:50|231.9|229.7|232.02|229.82|232.02|229.82|231.79|229.59|0
1649313480000|2022-04-07 06:38:00|232.26|230.06|232.02|229.82|232.26|230.06|232.02|229.82|0
1649313490000|2022-04-07 06:38:10|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1649313500000|2022-04-07 06:38:20|232.02|229.82|231.79|229.59|232.02|229.82|231.79|229.59|0
1649313510000|2022-04-07 06:38:30|231.9|229.7|232.02|229.82|232.02|229.82|231.9|229.7|0
1649313520000|2022-04-07 06:38:40|231.79|229.59|232.14|229.94|232.14|229.94|231.79|229.59|0
1649313530000|2022-04-07 06:38:50|232.26|230.06|232.49|230.29|232.49|230.29|232.26|230.06|0
1649313540000|2022-04-07 06:39:00|232.37|230.17|232.72|230.52|232.72|230.52|232.37|230.17|0
1649313550000|2022-04-07 06:39:10|232.95|230.75|233.19|230.99|233.19|230.99|232.95|230.75|0
1649313560000|2022-04-07 06:39:20|232.95|230.75|232.6|230.4|232.95|230.75|232.6|230.4|0
1649313570000|2022-04-07 06:39:30|232.72|230.52|232.72|230.52|232.72|230.52|232.72|230.52|0
1649313580000|2022-04-07 06:39:40|232.95|230.75|232.72|230.52|232.95|230.75|232.72|230.52|0
1649313590000|2022-04-07 06:39:50|232.83|230.63|232.49|230.29|232.83|230.63|232.49|230.29|0
1649313600000|2022-04-07 06:40:00|232.6|230.4|232.49|230.29|232.6|230.4|232.49|230.29|0
1649313610000|2022-04-07 06:40:10|232.72|230.52|232.72|230.52|232.72|230.52|232.72|230.52|0
1649313620000|2022-04-07 06:40:20|232.83|230.63|232.95|230.75|232.95|230.75|232.72|230.52|0
1649313630000|2022-04-07 06:40:30|232.83|230.63|232.83|230.63|232.83|230.63|232.83|230.63|0
1649313640000|2022-04-07 06:40:40|232.72|230.52|232.72|230.52|232.72|230.52|232.72|230.52|0
1649313670000|2022-04-07 06:41:10|232.83|230.63|232.72|230.52|232.83|230.63|232.72|230.52|0
1649313680000|2022-04-07 06:41:20|232.83|230.63|232.72|230.52|232.83|230.63|232.72|230.52|0
1649313690000|2022-04-07 06:41:30|232.83|230.63|232.72|230.52|232.95|230.75|232.72|230.52|0
1649313700000|2022-04-07 06:41:40|232.95|230.75|232.95|230.75|232.95|230.75|232.95|230.75|0
1649313710000|2022-04-07 06:41:50|233.06|230.86|232.95|230.75|233.06|230.86|232.95|230.75|0
1649313730000|2022-04-07 06:42:10|233.18|230.98|233.18|230.98|233.18|230.98|233.18|230.98|0
1649313740000|2022-04-07 06:42:20|233.42|231.22|233.29|231.09|233.42|231.22|233.18|230.98|0
1649313750000|2022-04-07 06:42:30|233.42|231.22|233.42|231.22|233.42|231.22|233.18|230.98|0
1649313760000|2022-04-07 06:42:40|233.41|231.21|233.65|231.45|233.65|231.45|233.41|231.21|0
1649313770000|2022-04-07 06:42:50|233.88|231.68|233.88|231.68|233.88|231.68|233.88|231.68|0
1649313780000|2022-04-07 06:43:00|233.65|231.45|233.65|231.45|233.65|231.45|233.29|231.09|0
1649313790000|2022-04-07 06:43:10|233.88|231.68|233.88|231.68|233.88|231.68|233.65|231.45|0
1649313800000|2022-04-07 06:43:20|233.65|231.45|233.65|231.45|233.76|231.56|233.65|231.45|0
1649313810000|2022-04-07 06:43:30|233.53|231.33|233.41|231.21|233.53|231.33|233.41|231.21|0
1649313820000|2022-04-07 06:43:40|233.29|231.09|233.41|231.21|233.41|231.21|233.29|231.09|0
1649313830000|2022-04-07 06:43:50|233.65|231.45|233.88|231.68|233.88|231.68|233.65|231.45|0
1649313840000|2022-04-07 06:44:00|234.11|231.91|234.81|232.61|234.81|232.61|234.11|231.91|0
1649313850000|2022-04-07 06:44:10|234.69|232.49|235.28|233.08|235.28|233.08|234.69|232.49|0
1649313860000|2022-04-07 06:44:20|235.98|233.78|236.21|234.01|236.21|234.01|235.85|233.65|0
1649313870000|2022-04-07 06:44:30|235.98|233.78|236.21|234.01|236.21|234.01|235.98|233.78|0
1649313880000|2022-04-07 06:44:40|235.98|233.78|236.09|233.89|236.21|234.01|235.98|233.78|0
1649313890000|2022-04-07 06:44:50|235.98|233.78|236.21|234.01|236.21|234.01|235.74|233.54|0
1649313900000|2022-04-07 06:45:00|235.98|233.78|236.21|234.01|236.21|234.01|235.98|233.78|0
1649313910000|2022-04-07 06:45:10|236.09|233.89|235.85|233.65|236.09|233.89|235.85|233.65|0
1649313920000|2022-04-07 06:45:20|235.98|233.78|236.21|234.01|236.21|234.01|235.98|233.78|0
1649313930000|2022-04-07 06:45:30|235.98|233.78|235.74|233.54|235.98|233.78|235.74|233.54|0
1649313940000|2022-04-07 06:45:40|235.97|233.77|235.97|233.77|235.97|233.77|235.85|233.65|0
1649313950000|2022-04-07 06:45:50|235.74|233.54|235.51|233.31|235.74|233.54|235.51|233.31|0
1649313960000|2022-04-07 06:46:00|235.97|233.77|235.51|233.31|235.97|233.77|235.51|233.31|0
1649313970000|2022-04-07 06:46:10|235.74|233.54|235.74|233.54|235.74|233.54|235.74|233.54|0
1649313980000|2022-04-07 06:46:20|235.97|233.77|235.74|233.54|235.97|233.77|235.74|233.54|0
1649313990000|2022-04-07 06:46:30|235.97|233.77|235.74|233.54|235.97|233.77|235.74|233.54|0
1649314010000|2022-04-07 06:46:50|235.62|233.42|235.51|233.31|235.62|233.42|235.51|233.31|0
1649314020000|2022-04-07 06:47:00|235.62|233.42|235.51|233.31|235.62|233.42|235.51|233.31|0
1649314060000|2022-04-07 06:47:40|235.97|233.77|235.97|233.77|235.97|233.77|235.97|233.77|0
1649314070000|2022-04-07 06:47:50|236.21|234.01|236.21|234.01|236.44|234.24|236.21|234.01|0
1649314080000|2022-04-07 06:48:00|236.44|234.24|236.67|234.47|236.67|234.47|236.44|234.24|0
1649314090000|2022-04-07 06:48:10|236.91|234.71|236.91|234.71|236.91|234.71|236.78|234.58|0
1649314100000|2022-04-07 06:48:20|237.14|234.94|236.21|234.01|237.14|234.94|236.21|234.01|0
1649314110000|2022-04-07 06:48:30|236.08|233.88|236.08|233.88|236.08|233.88|236.08|233.88|0
1649314120000|2022-04-07 06:48:40|235.74|233.54|235.51|233.31|235.74|233.54|235.51|233.31|0
1649314130000|2022-04-07 06:48:50|235.74|233.54|235.97|233.77|235.97|233.77|235.51|233.31|0
1649314150000|2022-04-07 06:49:10|236.08|233.88|235.97|233.77|236.08|233.88|235.97|233.77|0
1649314160000|2022-04-07 06:49:20|235.85|233.65|235.56|233.36|235.97|233.77|235.27|233.07|0
1649314170000|2022-04-07 06:49:30|235.15|232.95|235.62|233.42|235.85|233.65|235.15|232.95|0
1649314180000|2022-04-07 06:49:40|235.38|233.18|235.38|233.18|235.38|233.18|235.38|233.18|0
1649314200000|2022-04-07 06:50:00|235.15|232.95|235.38|233.18|235.38|233.18|235.15|232.95|0
1649314220000|2022-04-07 06:50:20|235.49|233.29|235.26|233.06|235.49|233.29|235.15|232.95|0
1649314230000|2022-04-07 06:50:30|235.15|232.95|235.15|232.95|235.26|233.06|235.15|232.95|0
1649314240000|2022-04-07 06:50:40|235.26|233.06|235.15|232.95|235.38|233.18|235.15|232.95|0
1649314250000|2022-04-07 06:50:50|234.91|232.71|235.38|233.18|235.38|233.18|234.91|232.71|0
1649314260000|2022-04-07 06:51:00|235.49|233.29|235.61|233.41|235.61|233.41|235.49|233.29|0
1649314270000|2022-04-07 06:51:10|235.85|233.65|236.55|234.35|236.55|234.35|235.85|233.65|0
1649314280000|2022-04-07 06:51:20|236.78|234.58|236.31|234.11|236.78|234.58|236.31|234.11|0
1649314290000|2022-04-07 06:51:30|236.19|233.99|235.61|233.41|236.19|233.99|235.61|233.41|0
1649314300000|2022-04-07 06:51:40|235.73|233.53|235.61|233.41|235.73|233.53|235.61|233.41|0
1649314310000|2022-04-07 06:51:50|235.38|233.18|235.61|233.41|235.61|233.41|235.38|233.18|0
1649314320000|2022-04-07 06:52:00|235.38|233.18|235.38|233.18|235.38|233.18|235.15|232.95|0
1649314330000|2022-04-07 06:52:10|235.15|232.95|234.68|232.48|235.15|232.95|234.68|232.48|0
1649314340000|2022-04-07 06:52:20|234.56|232.36|234.45|232.25|234.56|232.36|234.45|232.25|0
1649314350000|2022-04-07 06:52:30|234.21|232.01|234.09|231.89|234.21|232.01|234.09|231.89|0
1649314360000|2022-04-07 06:52:40|234.21|232.01|233.98|231.78|234.21|232.01|233.98|231.78|0
1649314370000|2022-04-07 06:52:50|234.21|232.01|234.21|232.01|234.21|232.01|234.21|232.01|0
1649314440000|2022-04-07 06:54:00|234.68|232.48|234.44|232.24|234.68|232.48|234.44|232.24|0
1649314450000|2022-04-07 06:54:10|234.68|232.48|234.44|232.24|234.68|232.48|234.44|232.24|0
1649314460000|2022-04-07 06:54:20|234.68|232.48|234.68|232.48|234.68|232.48|234.68|232.48|0
1649314470000|2022-04-07 06:54:30|234.44|232.24|234.44|232.24|234.44|232.24|234.44|232.24|0
1649314480000|2022-04-07 06:54:40|234.68|232.48|234.68|232.48|234.68|232.48|234.68|232.48|0
1649314490000|2022-04-07 06:54:50|234.91|232.71|234.91|232.71|234.91|232.71|234.91|232.71|0
1649314500000|2022-04-07 06:55:00|234.79|232.59|234.44|232.24|234.91|232.71|234.44|232.24|0
1649314520000|2022-04-07 06:55:20|234.21|232.01|234.55|232.35|234.55|232.35|234.21|232.01|0
1649314530000|2022-04-07 06:55:30|234.68|232.48|234.32|232.12|234.68|232.48|234.32|232.12|0
1649314540000|2022-04-07 06:55:40|234.21|232.01|234.68|232.48|234.68|232.48|234.21|232.01|0
1649314550000|2022-04-07 06:55:50|234.79|232.59|235.14|232.94|235.14|232.94|234.79|232.59|0
1649314560000|2022-04-07 06:56:00|235.25|233.05|235.14|232.94|235.25|233.05|235.14|232.94|0
1649314570000|2022-04-07 06:56:10|235.38|233.18|235.38|233.18|235.38|233.18|235.38|233.18|0
1649314580000|2022-04-07 06:56:20|235.25|233.05|235.25|233.05|235.25|233.05|235.25|233.05|0
1649314590000|2022-04-07 06:56:30|235.14|232.94|234.91|232.71|235.14|232.94|234.91|232.71|0
1649314600000|2022-04-07 06:56:40|235.14|232.94|235.37|233.17|235.37|233.17|235.14|232.94|0
1649314610000|2022-04-07 06:56:50|236.08|233.88|235.84|233.64|236.08|233.88|235.84|233.64|0
1649314620000|2022-04-07 06:57:00|236.08|233.88|236.31|234.11|236.31|234.11|235.84|233.64|0
1649314640000|2022-04-07 06:57:20|236.78|234.58|237.48|235.28|237.48|235.28|236.78|234.58|0
1649314650000|2022-04-07 06:57:30|237.59|235.39|237.48|235.28|237.71|235.51|237.48|235.28|0
1649314660000|2022-04-07 06:57:40|237.36|235.16|237.48|235.28|237.48|235.28|237.24|235.04|0
1649314670000|2022-04-07 06:57:50|237.24|235.04|236.65|234.45|237.24|235.04|236.65|234.45|0
1649314680000|2022-04-07 06:58:00|236.54|234.34|237.01|234.81|237.01|234.81|236.54|234.34|0
1649314690000|2022-04-07 06:58:10|236.78|234.58|236.78|234.58|236.89|234.69|236.78|234.58|0
1649314700000|2022-04-07 06:58:20|236.54|234.34|236.54|234.34|236.54|234.34|236.54|234.34|0
1649314710000|2022-04-07 06:58:30|236.31|234.11|236.31|234.11|236.54|234.34|236.31|234.11|0
1649314730000|2022-04-07 06:58:50|236.54|234.34|236.31|234.11|236.54|234.34|236.31|234.11|0
1649314740000|2022-04-07 06:59:00|236.19|233.99|237.01|234.81|237.01|234.81|236.07|233.87|0
1649314750000|2022-04-07 06:59:10|237.24|235.04|237.12|234.92|237.24|235.04|237.01|234.81|0
1649314760000|2022-04-07 06:59:20|237.01|234.81|236.77|234.57|237.01|234.81|236.77|234.57|0
1649314770000|2022-04-07 06:59:30|236.54|234.34|236.77|234.57|236.77|234.57|236.54|234.34|0
1649314780000|2022-04-07 06:59:40|236.54|234.34|236.65|234.45|236.77|234.57|236.54|234.34|0
1649314790000|2022-04-07 06:59:50|236.54|234.34|236.07|233.87|236.54|234.34|236.07|233.87|0
1649314800000|2022-04-07 07:00:00|236.31|234.11|235.61|233.41|236.31|234.11|235.61|233.41|0
1649314810000|2022-04-07 07:00:10|236.31|234.11|235.84|233.64|236.31|234.11|235.84|233.64|0
1649314820000|2022-04-07 07:00:20|235.6|233.4|236.54|234.34|236.54|234.34|235.6|233.4|0
1649314830000|2022-04-07 07:00:30|236.07|233.87|235.72|233.52|236.31|234.11|235.48|233.28|0
1649314840000|2022-04-07 07:00:40|235.37|233.17|235.37|233.17|235.48|233.28|235.37|233.17|0
1649314850000|2022-04-07 07:00:50|235.14|232.94|234.67|232.47|235.14|232.94|234.67|232.47|0
1649314860000|2022-04-07 07:01:00|234.44|232.24|234.2|232|234.44|232.24|234.2|232|0
1649314870000|2022-04-07 07:01:10|233.97|231.77|234.08|231.88|234.08|231.88|233.97|231.77|0
1649314880000|2022-04-07 07:01:20|234.2|232|233.97|231.77|234.2|232|233.97|231.77|0
1649314890000|2022-04-07 07:01:30|234.08|231.88|235.6|233.4|235.6|233.4|234.08|231.88|0
1649314900000|2022-04-07 07:01:40|236.3|234.1|236.77|234.57|236.77|234.57|236.3|234.1|0
1649314910000|2022-04-07 07:01:50|236.54|234.34|238.18|235.98|238.41|236.21|236.54|234.34|0
1649314920000|2022-04-07 07:02:00|238.88|236.68|238.64|236.44|239.11|236.91|238.64|236.44|0
1649314930000|2022-04-07 07:02:10|238.18|235.98|237.82|235.62|238.18|235.98|237.82|235.62|0
1649314940000|2022-04-07 07:02:20|238.18|235.98|236.65|234.45|238.18|235.98|236.65|234.45|0
1649314950000|2022-04-07 07:02:30|236.77|234.57|236.07|233.87|236.77|234.57|235.84|233.64|0
1649314960000|2022-04-07 07:02:40|235.84|233.64|235.25|233.05|236.3|234.1|235.25|233.05|0
1649314970000|2022-04-07 07:02:50|234.55|232.35|234.9|232.7|234.9|232.7|234.55|232.35|0
1649314980000|2022-04-07 07:03:00|235.37|233.17|235.37|233.17|235.37|233.17|235.14|232.94|0
1649314990000|2022-04-07 07:03:10|235.14|232.94|235.48|233.28|235.48|233.28|235.14|232.94|0
1649315000000|2022-04-07 07:03:20|235.6|233.4|235.37|233.17|235.6|233.4|235.37|233.17|0
1649315010000|2022-04-07 07:03:30|235.71|233.51|235.6|233.4|235.84|233.64|235.6|233.4|0
1649315020000|2022-04-07 07:03:40|235.84|233.64|236.41|234.21|236.41|234.21|235.84|233.64|0
1649315030000|2022-04-07 07:03:50|236.07|233.87|235.84|233.64|236.07|233.87|235.84|233.64|0
1649315040000|2022-04-07 07:04:00|236.07|233.87|236.07|233.87|236.07|233.87|235.83|233.63|0
1649315050000|2022-04-07 07:04:10|236.65|234.45|236.65|234.45|236.77|234.57|236.65|234.45|0
1649315060000|2022-04-07 07:04:20|236.54|234.34|236.54|234.34|236.54|234.34|236.54|234.34|0
1649315070000|2022-04-07 07:04:30|236.3|234.1|235.95|233.75|236.3|234.1|235.95|233.75|0
1649315080000|2022-04-07 07:04:40|235.83|233.63|235.83|233.63|235.83|233.63|235.83|233.63|0
1649315090000|2022-04-07 07:04:50|236.3|234.1|236.3|234.1|236.54|234.34|236.3|234.1|0
1649315100000|2022-04-07 07:05:00|236.77|234.57|236.94|235.34|237.17|235.57|236.77|234.57|0
1649315110000|2022-04-07 07:05:10|237.05|235.45|238.11|236.51|238.11|236.51|237.05|235.45|0
1649315120000|2022-04-07 07:05:20|238.81|237.21|238.34|236.74|238.81|237.21|238.34|236.74|0
1649315130000|2022-04-07 07:05:30|238.69|237.09|238.11|236.51|238.69|237.09|238.11|236.51|0
1649315140000|2022-04-07 07:05:40|237.4|235.8|237.17|235.57|237.4|235.8|237.05|235.45|0
1649315150000|2022-04-07 07:05:50|238.11|236.51|237.87|236.27|238.34|236.74|237.87|236.27|0
1649315160000|2022-04-07 07:06:00|238.11|236.51|238.11|236.51|238.11|236.51|237.4|235.8|0
1649315170000|2022-04-07 07:06:10|238.34|236.74|237.17|235.57|238.34|236.74|237.17|235.57|0
1649315180000|2022-04-07 07:06:20|237.4|235.8|237.87|236.27|237.87|236.27|237.4|235.8|0
1649315190000|2022-04-07 07:06:30|237.64|236.04|237.4|235.8|237.64|236.04|237.4|235.8|0
1649315200000|2022-04-07 07:06:40|237.64|236.04|237.64|236.04|237.87|236.27|237.4|235.8|0
1649315210000|2022-04-07 07:06:50|237.4|235.8|237.17|235.57|237.4|235.8|237.05|235.45|0
1649315220000|2022-04-07 07:07:00|236.58|234.98|236.47|234.87|236.7|235.1|236.47|234.87|0
1649315230000|2022-04-07 07:07:10|236.35|234.75|236|234.4|236.47|234.87|236|234.4|0
1649315240000|2022-04-07 07:07:20|235.77|234.17|235.77|234.17|236|234.4|235.77|234.17|0
1649315250000|2022-04-07 07:07:30|236|234.4|236|234.4|236.23|234.63|236|234.4|0
1649315260000|2022-04-07 07:07:40|236.58|234.98|236|234.4|236.58|234.98|236|234.4|0
1649315270000|2022-04-07 07:07:50|235.88|234.28|235.76|234.16|235.88|234.28|235.53|233.93|0
1649315280000|2022-04-07 07:08:00|236|234.4|235.76|234.16|236|234.4|235.76|234.16|0
1649315290000|2022-04-07 07:08:10|235.64|234.04|235.64|234.04|235.64|234.04|235.3|233.7|0
1649315300000|2022-04-07 07:08:20|235.53|233.93|235.3|233.7|235.53|233.93|235.3|233.7|0
1649315310000|2022-04-07 07:08:30|235.41|233.81|235.64|234.04|235.64|234.04|235.41|233.81|0
1649315320000|2022-04-07 07:08:40|235.76|234.16|236.11|234.51|236.23|234.63|235.76|234.16|0
1649315330000|2022-04-07 07:08:50|236|234.4|236|234.4|236|234.4|236|234.4|0
1649315340000|2022-04-07 07:09:00|236.11|234.51|236.11|234.51|236.34|234.74|236.11|234.51|0
1649315350000|2022-04-07 07:09:10|236.23|234.63|236.7|235.1|237.17|235.57|236.23|234.63|0
1649315360000|2022-04-07 07:09:20|236.58|234.98|236.46|234.86|236.7|235.1|236.46|234.86|0
1649315370000|2022-04-07 07:09:30|236.7|235.1|236.23|234.63|236.7|235.1|236.23|234.63|0
1649315380000|2022-04-07 07:09:40|236.46|234.86|236.81|235.21|236.81|235.21|236.46|234.86|0
1649315390000|2022-04-07 07:09:50|236.7|235.1|236.7|235.1|236.7|235.1|236.58|234.98|0
1649315400000|2022-04-07 07:10:00|236.58|234.98|237.09|235.49|237.09|235.49|236.38|234.78|0
1649315410000|2022-04-07 07:10:10|237.2|235.6|237.32|235.72|237.32|235.72|237.2|235.6|0
1649315420000|2022-04-07 07:10:20|237.79|236.19|238.03|236.43|238.03|236.43|237.44|235.84|0
1649315430000|2022-04-07 07:10:30|237.91|236.31|237.56|235.96|237.91|236.31|237.56|235.96|0
1649315440000|2022-04-07 07:10:40|237.32|235.72|238.03|236.43|238.03|236.43|237.32|235.72|0
1649315450000|2022-04-07 07:10:50|237.67|236.07|236.85|235.25|237.67|236.07|236.85|235.25|0
1649315460000|2022-04-07 07:11:00|236.62|235.02|236.85|235.25|236.85|235.25|236.38|234.78|0
1649315470000|2022-04-07 07:11:10|236.73|235.13|237.32|235.72|237.32|235.72|236.73|235.13|0
1649315480000|2022-04-07 07:11:20|237.09|235.49|237.32|235.72|237.32|235.72|237.09|235.49|0
1649315490000|2022-04-07 07:11:30|237.09|235.49|237.79|236.19|237.79|236.19|237.09|235.49|0
1649315500000|2022-04-07 07:11:40|238.03|236.43|238.03|236.43|238.03|236.43|237.79|236.19|0
1649315510000|2022-04-07 07:11:50|238.26|236.66|238.26|236.66|238.26|236.66|238.26|236.66|0
1649315520000|2022-04-07 07:12:00|238.37|236.77|238.5|236.9|238.5|236.9|238.37|236.77|0
1649315530000|2022-04-07 07:12:10|238.73|237.13|238.14|236.54|238.73|237.13|238.14|236.54|0
1649315540000|2022-04-07 07:12:20|237.79|236.19|238.03|236.43|238.03|236.43|237.79|236.19|0
1649315550000|2022-04-07 07:12:30|237.79|236.19|238.5|236.9|238.5|236.9|237.79|236.19|0
1649315560000|2022-04-07 07:12:40|238.61|237.01|238.03|236.43|238.61|237.01|238.03|236.43|0
1649315570000|2022-04-07 07:12:50|238.5|236.9|239.67|238.07|239.67|238.07|238.5|236.9|0
1649315580000|2022-04-07 07:13:00|239.91|238.31|240.14|238.54|240.14|238.54|239.91|238.31|0
1649315590000|2022-04-07 07:13:10|240.26|238.66|240.38|238.78|240.38|238.78|240.25|238.65|0
1649315600000|2022-04-07 07:13:20|240.61|239.01|241.08|239.48|241.08|239.48|240.61|239.01|0
1649315610000|2022-04-07 07:13:30|240.61|239.01|240.85|239.25|240.96|239.36|240.61|239.01|0
1649315620000|2022-04-07 07:13:40|241.08|239.48|241.32|239.72|241.55|239.95|241.08|239.48|0
1649315630000|2022-04-07 07:13:50|241.08|239.48|240.14|238.54|241.08|239.48|240.14|238.54|0
1649315640000|2022-04-07 07:14:00|240.38|238.78|240.85|239.25|240.85|239.25|240.38|238.78|0
1649315650000|2022-04-07 07:14:10|240.61|239.01|240.96|239.36|240.96|239.36|240.61|239.01|0
1649315660000|2022-04-07 07:14:20|240.85|239.25|240.61|239.01|240.85|239.25|240.61|239.01|0
1649315670000|2022-04-07 07:14:30|240.49|238.89|239.43|237.83|240.49|238.89|239.43|237.83|0
1649315680000|2022-04-07 07:14:40|239.67|238.07|239.43|237.83|239.67|238.07|239.43|237.83|0
1649315690000|2022-04-07 07:14:50|239.67|238.07|239.67|238.07|239.91|238.31|239.43|237.83|0
1649315700000|2022-04-07 07:15:00|239.43|237.83|238.96|237.36|239.43|237.83|238.96|237.36|0
1649315710000|2022-04-07 07:15:10|238.26|236.66|238.02|236.42|238.26|236.66|238.02|236.42|0
1649315720000|2022-04-07 07:15:20|238.26|236.66|238.26|236.66|238.26|236.66|238.02|236.42|0
1649315730000|2022-04-07 07:15:30|238.02|236.42|238.96|237.36|238.96|237.36|238.02|236.42|0
1649315740000|2022-04-07 07:15:40|238.49|236.89|238.73|237.13|238.73|237.13|238.26|236.66|0
1649315750000|2022-04-07 07:15:50|238.49|236.89|238.73|237.13|238.73|237.13|238.49|236.89|0
1649315760000|2022-04-07 07:16:00|239.2|237.6|238.96|237.36|239.2|237.6|238.73|237.13|0
1649315770000|2022-04-07 07:16:10|238.73|237.13|238.73|237.13|238.73|237.13|238.49|236.89|0
1649315780000|2022-04-07 07:16:20|239.2|237.6|239.08|237.48|239.2|237.6|239.08|237.48|0
1649315790000|2022-04-07 07:16:30|238.96|237.36|238.84|237.24|238.96|237.36|238.84|237.24|0
1649315800000|2022-04-07 07:16:40|238.73|237.13|239.43|237.83|239.43|237.83|238.73|237.13|0
1649315810000|2022-04-07 07:16:50|239.67|238.07|239.9|238.3|240.14|238.54|239.67|238.07|0
1649315820000|2022-04-07 07:17:00|239.78|238.18|239.67|238.07|239.78|238.18|239.67|238.07|0
1649315830000|2022-04-07 07:17:10|239.78|238.18|239.78|238.18|239.78|238.18|239.78|238.18|0
1649315840000|2022-04-07 07:17:20|239.67|238.07|239.9|238.3|239.9|238.3|239.67|238.07|0
1649315850000|2022-04-07 07:17:30|239.67|238.07|239.2|237.6|239.67|238.07|238.96|237.36|0
1649315860000|2022-04-07 07:17:40|239.43|237.83|239.9|238.3|239.9|238.3|239.43|237.83|0
1649315880000|2022-04-07 07:18:00|240.02|238.42|240.37|238.77|240.61|239.01|240.02|238.42|0
1649315890000|2022-04-07 07:18:10|240.14|238.54|240.37|238.77|240.37|238.77|240.14|238.54|0
1649315900000|2022-04-07 07:18:20|239.54|237.94|239.67|238.07|239.67|238.07|239.43|237.83|0
1649315910000|2022-04-07 07:18:30|239.78|238.18|239.9|238.3|240.01|238.41|239.67|238.07|0
1649315920000|2022-04-07 07:18:40|239.67|238.07|239.67|238.07|239.67|238.07|239.67|238.07|0
1649315930000|2022-04-07 07:18:50|239.54|237.94|239.43|237.83|239.67|238.07|239.43|237.83|0
1649315940000|2022-04-07 07:19:00|239.2|237.6|239.07|237.47|239.2|237.6|238.96|237.36|0
1649315950000|2022-04-07 07:19:10|238.73|237.13|238.49|236.89|238.73|237.13|238.49|236.89|0
1649315960000|2022-04-07 07:19:20|238.73|237.13|238.6|237|238.73|237.13|238.6|237|0
1649315970000|2022-04-07 07:19:30|238.72|237.12|238.49|236.89|238.72|237.12|238.49|236.89|0
1649315980000|2022-04-07 07:19:40|238.02|236.42|237.78|236.18|238.02|236.42|237.78|236.18|0
1649315990000|2022-04-07 07:19:50|237.9|236.3|238.02|236.42|238.02|236.42|237.78|236.18|0
1649316000000|2022-04-07 07:20:00|238.13|236.53|238.25|236.65|238.25|236.65|238.13|236.53|0
1649316010000|2022-04-07 07:20:10|238.49|236.89|239.67|238.07|239.67|238.07|238.49|236.89|0
1649316020000|2022-04-07 07:20:20|239.9|238.3|239.19|237.59|240.14|238.54|239.19|237.59|0
1649316030000|2022-04-07 07:20:30|238.96|237.36|239.07|237.47|239.19|237.59|238.96|237.36|0
1649316040000|2022-04-07 07:20:40|239.19|237.59|239.19|237.59|239.43|237.83|239.19|237.59|0
1649316050000|2022-04-07 07:20:50|239.07|237.47|238.72|237.12|239.07|237.47|238.72|237.12|0
1649316060000|2022-04-07 07:21:00|238.02|236.42|238.13|236.53|238.13|236.53|238.02|236.42|0
1649316070000|2022-04-07 07:21:10|238.02|236.42|238.02|236.42|238.02|236.42|238.02|236.42|0
1649316080000|2022-04-07 07:21:20|238.13|236.53|237.55|235.95|238.13|236.53|237.55|235.95|0
1649316090000|2022-04-07 07:21:30|237.66|236.06|237.19|235.59|237.78|236.18|237.08|235.48|0
1649316100000|2022-04-07 07:21:40|237.31|235.71|237.31|235.71|237.31|235.71|237.31|235.71|0
1649316110000|2022-04-07 07:21:50|237.43|235.83|237.31|235.71|237.43|235.83|237.31|235.71|0
1649316120000|2022-04-07 07:22:00|237.19|235.59|237.31|235.71|237.31|235.71|237.08|235.48|0
1649316130000|2022-04-07 07:22:10|237.43|235.83|237.55|235.95|237.55|235.95|237.31|235.71|0
1649316140000|2022-04-07 07:22:20|238.25|236.65|238.25|236.65|238.25|236.65|238.25|236.65|0
1649316150000|2022-04-07 07:22:30|238.96|237.36|239.43|237.83|239.43|237.83|238.96|237.36|0
1649316160000|2022-04-07 07:22:40|239.9|238.3|241.31|239.71|241.31|239.71|239.9|238.3|0
1649316170000|2022-04-07 07:22:50|241.08|239.48|240.6|239|241.08|239.48|240.6|239|0
1649316180000|2022-04-07 07:23:00|240.72|239.12|240.84|239.24|241.08|239.48|240.72|239.12|0
1649316190000|2022-04-07 07:23:10|240.6|239|239.9|238.3|240.6|239|239.9|238.3|0
1649316200000|2022-04-07 07:23:20|239.43|237.83|239.19|237.59|239.66|238.06|239.19|237.59|0
1649316210000|2022-04-07 07:23:30|239.43|237.83|239.43|237.83|239.54|237.94|239.43|237.83|0
1649316220000|2022-04-07 07:23:40|239.66|238.06|240.13|238.53|240.13|238.53|239.66|238.06|0
1649316230000|2022-04-07 07:23:50|240.37|238.77|240.6|239|240.6|239|240.37|238.77|0
1649316240000|2022-04-07 07:24:00|240.84|239.24|241.31|239.71|241.31|239.71|240.84|239.24|0
1649316250000|2022-04-07 07:24:10|241.55|239.95|241.31|239.71|241.55|239.95|241.31|239.71|0
1649316260000|2022-04-07 07:24:20|241.55|239.95|242.49|240.89|242.49|240.89|241.55|239.95|0
1649316270000|2022-04-07 07:24:30|242.25|240.65|242.02|240.42|242.25|240.65|241.78|240.18|0
1649316280000|2022-04-07 07:24:40|242.37|240.77|242.96|241.36|242.96|241.36|242.37|240.77|0
1649316290000|2022-04-07 07:24:50|243.2|241.6|242.72|241.12|243.2|241.6|242.72|241.12|0
1649316300000|2022-04-07 07:25:00|242.96|241.36|242.72|241.12|242.96|241.36|242.72|241.12|0
1649316310000|2022-04-07 07:25:10|242.49|240.89|243.07|241.47|243.07|241.47|242.49|240.89|0
1649316320000|2022-04-07 07:25:20|242.96|241.36|242.72|241.12|242.96|241.36|242.72|241.12|0
1649316330000|2022-04-07 07:25:30|242.96|241.36|242.96|241.36|242.96|241.36|242.96|241.36|0
1649316340000|2022-04-07 07:25:40|242.84|241.24|241.78|240.18|242.96|241.36|241.78|240.18|0
1649316350000|2022-04-07 07:25:50|242.02|240.42|242.6|241|242.96|241.36|242.02|240.42|0
1649316360000|2022-04-07 07:26:00|242.72|241.12|242.6|241|242.72|241.12|242.6|241|0
1649316370000|2022-04-07 07:26:10|242.72|241.12|242.72|241.12|242.72|241.12|242.6|241|0
1649316380000|2022-04-07 07:26:20|242.96|241.36|242.72|241.12|243.07|241.47|242.72|241.12|0
1649316390000|2022-04-07 07:26:30|242.49|240.89|241.78|240.18|242.49|240.89|241.78|240.18|0
1649316400000|2022-04-07 07:26:40|241.66|240.06|241.54|239.94|241.66|240.06|241.31|239.71|0
1649316410000|2022-04-07 07:26:50|241.78|240.18|242.01|240.41|242.01|240.41|241.78|240.18|0
1649316420000|2022-04-07 07:27:00|242.25|240.65|242.25|240.65|242.49|240.89|242.25|240.65|0
1649316430000|2022-04-07 07:27:10|242.13|240.53|242.25|240.65|242.25|240.65|242.13|240.53|0
1649316440000|2022-04-07 07:27:20|242.36|240.76|242.01|240.41|242.36|240.76|242.01|240.41|0
1649316450000|2022-04-07 07:27:30|242.25|240.65|242.01|240.41|242.25|240.65|241.54|239.94|0
1649316460000|2022-04-07 07:27:40|241.78|240.18|241.31|239.71|241.78|240.18|241.31|239.71|0
1649316470000|2022-04-07 07:27:50|241.07|239.47|241.07|239.47|241.31|239.71|241.07|239.47|0
1649316480000|2022-04-07 07:28:00|240.84|239.24|240.24|238.64|240.84|239.24|240.24|238.64|0
1649316490000|2022-04-07 07:28:10|240.13|238.53|240.6|239|240.6|239|240.13|238.53|0
1649316500000|2022-04-07 07:28:20|240.71|239.11|240.84|239.24|240.84|239.24|240.6|239|0
1649316510000|2022-04-07 07:28:30|240.36|238.76|240.24|238.64|240.36|238.76|240.24|238.64|0
1649316520000|2022-04-07 07:28:40|240.13|238.53|239.89|238.29|240.13|238.53|239.89|238.29|0
1649316530000|2022-04-07 07:28:50|240.01|238.41|240.01|238.41|240.01|238.41|240.01|238.41|0
1649316540000|2022-04-07 07:29:00|239.89|238.29|239.66|238.06|240.13|238.53|239.66|238.06|0
1649316550000|2022-04-07 07:29:10|239.89|238.29|240.48|238.88|241.07|239.47|239.89|238.29|0
1649316560000|2022-04-07 07:29:20|240.36|238.76|240.36|238.76|240.36|238.76|240.36|238.76|0
1649316570000|2022-04-07 07:29:30|240.24|238.64|240.36|238.76|240.6|239|240.24|238.64|0
1649316580000|2022-04-07 07:29:40|240.24|238.64|239.89|238.29|240.24|238.64|239.89|238.29|0
1649316590000|2022-04-07 07:29:50|240.13|238.53|240.13|238.53|240.48|238.88|240.13|238.53|0
1649316600000|2022-04-07 07:30:00|239.19|237.59|238.72|237.12|239.19|237.59|238.59|236.99|0
1649316610000|2022-04-07 07:30:10|238.48|236.88|238.25|236.65|238.48|236.88|238.12|236.52|0
1649316620000|2022-04-07 07:30:20|238.01|236.41|238.01|236.41|238.01|236.41|238.01|236.41|0
1649316630000|2022-04-07 07:30:30|238.25|236.65|238.01|236.41|238.25|236.65|238.01|236.41|0
1649316640000|2022-04-07 07:30:40|238.48|236.88|238.01|236.41|238.48|236.88|238.01|236.41|0
1649316650000|2022-04-07 07:30:50|237.77|236.17|238.01|236.41|238.01|236.41|237.77|236.17|0
1649316660000|2022-04-07 07:31:00|237.77|236.17|237.3|235.7|237.77|236.17|237.3|235.7|0
1649316670000|2022-04-07 07:31:10|238.01|236.41|236.95|235.35|238.01|236.41|236.95|235.35|0
1649316680000|2022-04-07 07:31:20|237.07|235.47|236.37|234.77|237.07|235.47|236.37|234.77|0
1649316690000|2022-04-07 07:31:30|236.6|235|236.37|234.77|236.6|235|236.24|234.64|0
1649316700000|2022-04-07 07:31:40|236.13|234.53|236.13|234.53|236.6|235|236.13|234.53|0
1649316710000|2022-04-07 07:31:50|236.6|235|236.13|234.53|236.6|235|236.13|234.53|0
1649316720000|2022-04-07 07:32:00|236.36|234.76|236.36|234.76|236.6|235|236.36|234.76|0
1649316730000|2022-04-07 07:32:10|236.6|235|236.13|234.53|236.6|235|236.13|234.53|0
1649316740000|2022-04-07 07:32:20|236.01|234.41|236.01|234.41|236.01|234.41|236.01|234.41|0
1649316750000|2022-04-07 07:32:30|236.13|234.53|236.36|234.76|236.36|234.76|235.9|234.3|0
1649316760000|2022-04-07 07:32:40|236.13|234.53|236.13|234.53|236.36|234.76|236.13|234.53|0
1649316770000|2022-04-07 07:32:50|236.01|234.41|235.66|234.06|236.13|234.53|235.66|234.06|0
1649316780000|2022-04-07 07:33:00|235.77|234.17|235.89|234.29|235.89|234.29|235.77|234.17|0
1649316790000|2022-04-07 07:33:10|236.36|234.76|236.13|234.53|236.6|235|236.13|234.53|0
1649316800000|2022-04-07 07:33:20|236.36|234.76|235.89|234.29|236.36|234.76|235.89|234.29|0
1649316810000|2022-04-07 07:33:30|236.13|234.53|236.13|234.53|236.13|234.53|236.13|234.53|0
1649316820000|2022-04-07 07:33:40|236.36|234.76|236.13|234.53|236.36|234.76|236.13|234.53|0
1649316830000|2022-04-07 07:33:50|236.36|234.76|236.36|234.76|236.36|234.76|236.13|234.53|0
1649316840000|2022-04-07 07:34:00|236.13|234.53|236.13|234.53|236.13|234.53|236.13|234.53|0
1649316850000|2022-04-07 07:34:10|236.36|234.76|236.36|234.76|236.36|234.76|236.36|234.76|0
1649316860000|2022-04-07 07:34:20|237.54|235.94|237.07|235.47|237.54|235.94|237.07|235.47|0
1649316870000|2022-04-07 07:34:30|236.83|235.23|236.94|235.34|236.94|235.34|236.83|235.23|0
1649316880000|2022-04-07 07:34:40|236.83|235.23|237.77|236.17|237.77|236.17|236.83|235.23|0
1649316890000|2022-04-07 07:34:50|238.24|236.64|238.71|237.11|238.71|237.11|238.24|236.64|0
1649316900000|2022-04-07 07:35:00|238.48|236.88|238.95|237.35|238.95|237.35|238.48|236.88|0
1649316910000|2022-04-07 07:35:10|239.18|237.58|238.71|237.11|239.18|237.58|238.71|237.11|0
1649316920000|2022-04-07 07:35:20|238.01|236.41|238.24|236.64|238.24|236.64|238.01|236.41|0
1649316930000|2022-04-07 07:35:30|238.59|236.99|238.95|237.35|238.95|237.35|238.59|236.99|0
1649316940000|2022-04-07 07:35:40|238.71|237.11|238.95|237.35|239.06|237.46|238.71|237.11|0
1649316950000|2022-04-07 07:35:50|239.06|237.46|238.95|237.35|239.18|237.58|238.95|237.35|0
1649316960000|2022-04-07 07:36:00|238.71|237.11|238.71|237.11|238.71|237.11|238.48|236.88|0
1649316970000|2022-04-07 07:36:10|238.95|237.35|238.71|237.11|238.95|237.35|238.71|237.11|0
1649316980000|2022-04-07 07:36:20|238.47|236.87|238.71|237.11|238.71|237.11|238.47|236.87|0
1649316990000|2022-04-07 07:36:30|238.35|236.75|237.77|236.17|238.35|236.75|237.77|236.17|0
1649317000000|2022-04-07 07:36:40|237.88|236.28|237.41|235.81|237.88|236.28|237.41|235.81|0
1649317010000|2022-04-07 07:36:50|237.3|235.7|237.06|235.46|237.3|235.7|237.06|235.46|0
1649317020000|2022-04-07 07:37:00|237.18|235.58|237.06|235.46|237.18|235.58|237.06|235.46|0
1649317030000|2022-04-07 07:37:10|237.3|235.7|238|236.4|238|236.4|237.3|235.7|0
1649317040000|2022-04-07 07:37:20|238.24|236.64|237.77|236.17|238.24|236.64|237.77|236.17|0
1649317050000|2022-04-07 07:37:30|237.88|236.28|238.24|236.64|238.24|236.64|237.77|236.17|0
1649317060000|2022-04-07 07:37:40|237.53|235.93|237.53|235.93|237.53|235.93|237.53|235.93|0
1649317080000|2022-04-07 07:38:00|237.06|235.46|237.65|236.05|237.65|236.05|237.06|235.46|0
1649317090000|2022-04-07 07:38:10|237.53|235.93|237.3|235.7|237.53|235.93|237.3|235.7|0
1649317100000|2022-04-07 07:38:20|237.77|236.17|238.47|236.87|238.47|236.87|237.77|236.17|0
1649317110000|2022-04-07 07:38:30|238.59|236.99|238.94|237.34|238.94|237.34|238.59|236.99|0
1649317120000|2022-04-07 07:38:40|238.47|236.87|238.24|236.64|238.47|236.87|238.24|236.64|0
1649317130000|2022-04-07 07:38:50|238.47|236.87|238.71|237.11|238.71|237.11|238.47|236.87|0
1649317140000|2022-04-07 07:39:00|238.35|236.75|237.77|236.17|238.35|236.75|237.77|236.17|0
1649317150000|2022-04-07 07:39:10|237.88|236.28|237.77|236.17|237.88|236.28|237.77|236.17|0
1649317160000|2022-04-07 07:39:20|238|236.4|237.77|236.17|238|236.4|237.77|236.17|0
1649317170000|2022-04-07 07:39:30|237.88|236.28|237.88|236.28|237.88|236.28|237.77|236.17|0
1649317180000|2022-04-07 07:39:40|237.77|236.17|237.77|236.17|238|236.4|237.77|236.17|0
1649317190000|2022-04-07 07:39:50|237.3|235.7|237.06|235.46|237.3|235.7|236.94|235.34|0
1649317210000|2022-04-07 07:40:10|237.3|235.7|237.17|235.57|237.3|235.7|237.17|235.57|0
1649317220000|2022-04-07 07:40:20|237.3|235.7|237.64|236.04|237.64|236.04|237.3|235.7|0
1649317230000|2022-04-07 07:40:30|237.41|235.81|237.06|235.46|237.41|235.81|237.06|235.46|0
1649317240000|2022-04-07 07:40:40|236.7|235.1|237.3|235.7|237.3|235.7|236.7|235.1|0
1649317250000|2022-04-07 07:40:50|237.53|235.93|237.06|235.46|237.64|236.04|237.06|235.46|0
1649317260000|2022-04-07 07:41:00|237.17|235.57|237.06|235.46|237.3|235.7|236.83|235.23|0
1649317270000|2022-04-07 07:41:10|237.3|235.7|237.53|235.93|237.53|235.93|237.3|235.7|0
1649317280000|2022-04-07 07:41:20|237.06|235.46|236.36|234.76|237.3|235.7|236.36|234.76|0
1649317290000|2022-04-07 07:41:30|236.12|234.52|235.65|234.05|236.36|234.76|235.65|234.05|0
1649317300000|2022-04-07 07:41:40|235.89|234.29|236.12|234.52|236.12|234.52|235.89|234.29|0
1649317310000|2022-04-07 07:41:50|236.23|234.63|236.12|234.52|236.23|234.63|236.12|234.52|0
1649317320000|2022-04-07 07:42:00|235.65|234.05|235.89|234.29|235.89|234.29|235.65|234.05|0
1649317330000|2022-04-07 07:42:10|236.12|234.52|236.12|234.52|236.23|234.63|236.12|234.52|0
1649317340000|2022-04-07 07:42:20|235.89|234.29|236.12|234.52|236.12|234.52|235.89|234.29|0
1649317350000|2022-04-07 07:42:30|235.89|234.29|235.65|234.05|235.89|234.29|235.65|234.05|0
1649317360000|2022-04-07 07:42:40|235.42|233.82|235.18|233.58|235.53|233.93|235.18|233.58|0
1649317370000|2022-04-07 07:42:50|235.42|233.82|235.29|233.69|235.42|233.82|235.18|233.58|0
1649317380000|2022-04-07 07:43:00|235.18|233.58|235.18|233.58|235.42|233.82|235.18|233.58|0
1649317390000|2022-04-07 07:43:10|235.29|233.69|235.65|234.05|235.65|234.05|235.29|233.69|0
1649317400000|2022-04-07 07:43:20|235.76|234.16|235.42|233.82|235.76|234.16|235.42|233.82|0
1649317410000|2022-04-07 07:43:30|235.53|233.93|236.35|234.75|236.35|234.75|235.53|233.93|0
1649317420000|2022-04-07 07:43:40|236.12|234.52|235.88|234.28|236.12|234.52|235.88|234.28|0
1649317430000|2022-04-07 07:43:50|236|234.4|235.88|234.28|236|234.4|235.88|234.28|0
1649317440000|2022-04-07 07:44:00|235.65|234.05|236.59|234.99|236.59|234.99|235.65|234.05|0
1649317450000|2022-04-07 07:44:10|236.35|234.75|236.23|234.63|236.35|234.75|236.12|234.52|0
1649317460000|2022-04-07 07:44:20|236.12|234.52|236.12|234.52|236.12|234.52|235.88|234.28|0
1649317470000|2022-04-07 07:44:30|235.88|234.28|235.65|234.05|235.88|234.28|235.65|234.05|0
1649317480000|2022-04-07 07:44:40|235.42|233.82|235.65|234.05|235.65|234.05|235.42|233.82|0
1649317490000|2022-04-07 07:44:50|235.41|233.81|235.41|233.81|235.41|233.81|235.41|233.81|0
1649317500000|2022-04-07 07:45:00|235.53|233.93|235.53|233.93|235.88|234.28|235.53|233.93|0
1649317510000|2022-04-07 07:45:10|235.65|234.05|235.18|233.58|235.65|234.05|235.18|233.58|0
1649317520000|2022-04-07 07:45:20|234.95|233.35|234.95|233.35|234.95|233.35|234.95|233.35|0
1649317530000|2022-04-07 07:45:30|235.18|233.58|235.41|233.81|235.65|234.05|235.18|233.58|0
1649317540000|2022-04-07 07:45:40|236|234.4|235.88|234.28|236|234.4|235.88|234.28|0
1649317550000|2022-04-07 07:45:50|235.65|234.05|235.76|234.16|235.76|234.16|235.65|234.05|0
1649317560000|2022-04-07 07:46:00|235.88|234.28|235.65|234.05|236.23|234.63|235.65|234.05|0
1649317570000|2022-04-07 07:46:10|235.76|234.16|235.76|234.16|235.76|234.16|235.76|234.16|0
1649317580000|2022-04-07 07:46:20|236|234.4|236.35|234.75|236.35|234.75|235.76|234.16|0
1649317590000|2022-04-07 07:46:30|236.12|234.52|235.88|234.28|236.12|234.52|235.88|234.28|0
1649317600000|2022-04-07 07:46:40|235.76|234.16|235.88|234.28|235.88|234.28|235.65|234.05|0
1649317610000|2022-04-07 07:46:50|235.99|234.39|235.76|234.16|236.12|234.52|235.76|234.16|0
1649317620000|2022-04-07 07:47:00|235.88|234.28|236.46|234.86|236.46|234.86|235.88|234.28|0
1649317630000|2022-04-07 07:47:10|236.35|234.75|237.06|235.46|237.06|235.46|236.35|234.75|0
1649317640000|2022-04-07 07:47:20|236.82|235.22|236.59|234.99|236.82|235.22|236.59|234.99|0
1649317650000|2022-04-07 07:47:30|236.46|234.86|236.59|234.99|236.59|234.99|236.35|234.75|0
1649317670000|2022-04-07 07:47:50|236.46|234.86|236.7|235.1|236.7|235.1|236.46|234.86|0
1649317680000|2022-04-07 07:48:00|236.59|234.99|237.05|235.45|237.05|235.45|236.59|234.99|0
1649317690000|2022-04-07 07:48:10|237.29|235.69|237.17|235.57|237.29|235.69|237.17|235.57|0
1649317700000|2022-04-07 07:48:20|237.05|235.45|236.82|235.22|237.05|235.45|236.82|235.22|0
1649317710000|2022-04-07 07:48:30|236.58|234.98|236.82|235.22|236.82|235.22|236.58|234.98|0
1649317730000|2022-04-07 07:48:50|237.29|235.69|237.29|235.69|237.29|235.69|237.05|235.45|0
1649317740000|2022-04-07 07:49:00|237.52|235.92|237.29|235.69|237.52|235.92|237.29|235.69|0
1649317750000|2022-04-07 07:49:10|237.05|235.45|236.82|235.22|237.05|235.45|236.82|235.22|0
1649317760000|2022-04-07 07:49:20|237.05|235.45|237.29|235.69|237.29|235.69|237.05|235.45|0
1649317770000|2022-04-07 07:49:30|237.05|235.45|237.17|235.57|237.17|235.57|237.05|235.45|0
1649317780000|2022-04-07 07:49:40|237.29|235.69|237.29|235.69|237.29|235.69|237.05|235.45|0
1649317790000|2022-04-07 07:49:50|236.82|235.22|236.82|235.22|236.82|235.22|236.58|234.98|0
1649317800000|2022-04-07 07:50:00|236.58|234.98|236.58|234.98|236.58|234.98|236.35|234.75|0
1649317810000|2022-04-07 07:50:10|236.82|235.22|236.58|234.98|236.82|235.22|236.58|234.98|0
1649317820000|2022-04-07 07:50:20|237.4|235.8|237.4|235.8|237.52|235.92|237.4|235.8|0
1649317830000|2022-04-07 07:50:30|237.52|235.92|237.29|235.69|237.52|235.92|237.29|235.69|0
1649317850000|2022-04-07 07:50:50|237.4|235.8|237.52|235.92|237.52|235.92|237.4|235.8|0
1649317860000|2022-04-07 07:51:00|237.4|235.8|237.4|235.8|237.4|235.8|237.4|235.8|0
1649317870000|2022-04-07 07:51:10|237.29|235.69|237.52|235.92|237.52|235.92|237.29|235.69|0
1649317880000|2022-04-07 07:51:20|237.76|236.16|238.46|236.86|238.46|236.86|237.76|236.16|0
1649317890000|2022-04-07 07:51:30|238.57|236.97|238.46|236.86|238.7|237.1|238.46|236.86|0
1649317900000|2022-04-07 07:51:40|238.7|237.1|238.7|237.1|238.7|237.1|238.7|237.1|0
1649317910000|2022-04-07 07:51:50|238.57|236.97|238.23|236.63|238.57|236.97|238.23|236.63|0
1649317920000|2022-04-07 07:52:00|238.46|236.86|237.99|236.39|238.46|236.86|237.99|236.39|0
1649317940000|2022-04-07 07:52:20|237.76|236.16|238.1|236.5|238.1|236.5|237.76|236.16|0
1649317950000|2022-04-07 07:52:30|238.23|236.63|237.87|236.27|238.23|236.63|237.87|236.27|0
1649317960000|2022-04-07 07:52:40|237.99|236.39|238.23|236.63|238.34|236.74|237.99|236.39|0
1649317970000|2022-04-07 07:52:50|238.34|236.74|238.34|236.74|238.34|236.74|238.34|236.74|0
1649317980000|2022-04-07 07:53:00|238.46|236.86|238.46|236.86|238.7|237.1|238.46|236.86|0
1649317990000|2022-04-07 07:53:10|238.22|236.62|238.22|236.62|238.22|236.62|238.22|236.62|0
1649318000000|2022-04-07 07:53:20|237.99|236.39|237.99|236.39|238.22|236.62|237.99|236.39|0
1649318010000|2022-04-07 07:53:30|237.52|235.92|237.75|236.15|237.87|236.27|237.52|235.92|0
1649318020000|2022-04-07 07:53:40|237.52|235.92|237.75|236.15|237.75|236.15|237.52|235.92|0
1649318030000|2022-04-07 07:53:50|237.4|235.8|237.52|235.92|237.63|236.03|237.4|235.8|0
1649318040000|2022-04-07 07:54:00|237.16|235.56|237.28|235.68|237.28|235.68|237.05|235.45|0
1649318050000|2022-04-07 07:54:10|236.93|235.33|237.99|236.39|237.99|236.39|236.93|235.33|0
1649318060000|2022-04-07 07:54:20|238.1|236.5|237.16|235.56|238.1|236.5|237.16|235.56|0
1649318070000|2022-04-07 07:54:30|237.05|235.45|236.81|235.21|237.05|235.45|236.81|235.21|0
1649318080000|2022-04-07 07:54:40|237.05|235.45|236.81|235.21|237.05|235.45|236.81|235.21|0
1649318090000|2022-04-07 07:54:50|236.58|234.98|237.28|235.68|237.28|235.68|236.58|234.98|0
1649318100000|2022-04-07 07:55:00|237.16|235.56|236.81|235.21|237.16|235.56|236.81|235.21|0
1649318110000|2022-04-07 07:55:10|236.58|234.98|236.11|234.51|236.58|234.98|236.11|234.51|0
1649318120000|2022-04-07 07:55:20|235.87|234.27|235.87|234.27|235.87|234.27|235.87|234.27|0
1649318130000|2022-04-07 07:55:30|235.64|234.04|235.87|234.27|235.87|234.27|235.41|233.81|0
1649318140000|2022-04-07 07:55:40|236.34|234.74|234.94|233.34|236.34|234.74|234.94|233.34|0
1649318150000|2022-04-07 07:55:50|234.7|233.1|235.05|233.45|235.05|233.45|234.7|233.1|0
1649318160000|2022-04-07 07:56:00|234.94|233.34|234.7|233.1|234.94|233.34|234.47|232.87|0
1649318170000|2022-04-07 07:56:10|234.94|233.34|234.7|233.1|234.94|233.34|234.58|232.98|0
1649318180000|2022-04-07 07:56:20|234.23|232.63|234.47|232.87|234.7|233.1|234.23|232.63|0
1649318190000|2022-04-07 07:56:30|234.23|232.63|234.23|232.63|234.23|232.63|234.23|232.63|0
1649318200000|2022-04-07 07:56:40|233.53|231.93|234|232.4|234|232.4|233.53|231.93|0
1649318210000|2022-04-07 07:56:50|234.23|232.63|234.47|232.87|234.47|232.87|234|232.4|0
1649318220000|2022-04-07 07:57:00|234.23|232.63|234|232.4|234.23|232.63|234|232.4|0
1649318230000|2022-04-07 07:57:10|233.76|232.16|233.76|232.16|233.88|232.28|233.76|232.16|0
1649318240000|2022-04-07 07:57:20|233.29|231.69|233.29|231.69|233.29|231.69|233.29|231.69|0
1649318250000|2022-04-07 07:57:30|233.06|231.46|232.83|231.23|233.06|231.46|232.83|231.23|0
1649318260000|2022-04-07 07:57:40|233.06|231.46|232.83|231.23|233.06|231.46|232.83|231.23|0
1649318270000|2022-04-07 07:57:50|233.29|231.69|233.06|231.46|233.29|231.69|232.83|231.23|0
1649318280000|2022-04-07 07:58:00|232.83|231.23|232.59|230.99|232.83|231.23|232.59|230.99|0
1649318290000|2022-04-07 07:58:10|231.89|230.29|232.59|230.99|232.59|230.99|231.89|230.29|0
1649318300000|2022-04-07 07:58:20|232.83|231.23|232.83|231.23|232.83|231.23|232.59|230.99|0
1649318310000|2022-04-07 07:58:30|232.59|230.99|232.83|231.23|232.83|231.23|232.59|230.99|0
1649318320000|2022-04-07 07:58:40|233.06|231.46|232.83|231.23|233.06|231.46|232.83|231.23|0
1649318330000|2022-04-07 07:58:50|232.94|231.34|232.83|231.23|232.94|231.34|232.83|231.23|0
1649318340000|2022-04-07 07:59:00|233.06|231.46|233.29|231.69|233.29|231.69|233.06|231.46|0
1649318350000|2022-04-07 07:59:10|233.17|231.57|233.17|231.57|233.29|231.69|233.06|231.46|0
1649318360000|2022-04-07 07:59:20|233.06|231.46|232.36|230.76|233.06|231.46|232.24|230.64|0
1649318370000|2022-04-07 07:59:30|232.24|230.64|232.47|230.87|232.47|230.87|232.24|230.64|0
1649318380000|2022-04-07 07:59:40|232.82|231.22|232.94|231.34|233.06|231.46|232.82|231.22|0
1649318390000|2022-04-07 07:59:50|232.82|231.22|232.82|231.22|233.06|231.46|232.82|231.22|0
1649318400000|2022-04-07 08:00:00|233.06|231.46|233.53|231.93|233.53|231.93|233.06|231.46|0
1649318410000|2022-04-07 08:00:10|233.29|231.69|233.29|231.69|233.29|231.69|232.82|231.22|0
1649318420000|2022-04-07 08:00:20|233.06|231.46|233.29|231.69|233.29|231.69|233.06|231.46|0
1649318430000|2022-04-07 08:00:30|232.82|231.22|232.59|230.99|233.06|231.46|232.59|230.99|0
1649318440000|2022-04-07 08:00:40|231.89|230.29|231.89|230.29|232.12|230.52|231.89|230.29|0
1649318450000|2022-04-07 08:00:50|231.65|230.05|231.77|230.17|231.77|230.17|231.65|230.05|0
1649318460000|2022-04-07 08:01:00|231.89|230.29|232.7|231.1|232.7|231.1|231.89|230.29|0
1649318470000|2022-04-07 08:01:10|232.94|231.34|232.82|231.22|232.94|231.34|232.82|231.22|0
1649318480000|2022-04-07 08:01:20|233.06|231.46|233.06|231.46|233.06|231.46|233.06|231.46|0
1649318490000|2022-04-07 08:01:30|232.82|231.22|232.59|230.99|232.82|231.22|232.59|230.99|0
1649318500000|2022-04-07 08:01:40|232.35|230.75|232.47|230.87|232.47|230.87|232.35|230.75|0
1649318510000|2022-04-07 08:01:50|232.35|230.75|232.82|231.22|232.82|231.22|232.35|230.75|0
1649318520000|2022-04-07 08:02:00|232.59|230.99|233.06|231.46|233.06|231.46|232.59|230.99|0
1649318530000|2022-04-07 08:02:10|233.29|231.69|233.29|231.69|233.52|231.92|233.29|231.69|0
1649318540000|2022-04-07 08:02:20|233.52|231.92|233.06|231.46|233.52|231.92|233.06|231.46|0
1649318550000|2022-04-07 08:02:30|232.82|231.22|232.82|231.22|232.82|231.22|232.47|230.87|0
1649318560000|2022-04-07 08:02:40|232.59|230.99|231.76|230.16|232.59|230.99|231.76|230.16|0
1649318570000|2022-04-07 08:02:50|231.42|229.82|231.65|230.05|231.65|230.05|231.42|229.82|0
1649318580000|2022-04-07 08:03:00|231.53|229.93|230.95|229.35|231.65|230.05|230.95|229.35|0
1649318590000|2022-04-07 08:03:10|231.18|229.58|230.95|229.35|231.42|229.82|230.95|229.35|0
1649318600000|2022-04-07 08:03:20|230.72|229.12|231.06|229.46|231.18|229.58|230.72|229.12|0
1649318610000|2022-04-07 08:03:30|231.18|229.58|231.18|229.58|231.18|229.58|231.06|229.46|0
1649318620000|2022-04-07 08:03:40|231.42|229.82|231.06|229.46|231.42|229.82|230.95|229.35|0
1649318630000|2022-04-07 08:03:50|230.95|229.35|231.65|230.05|231.65|230.05|230.95|229.35|0
1649318640000|2022-04-07 08:04:00|231.89|230.29|231.88|230.28|232|230.4|231.88|230.28|0
1649318650000|2022-04-07 08:04:10|232.12|230.52|232.12|230.52|232.12|230.52|231.88|230.28|0
1649318660000|2022-04-07 08:04:20|232.46|230.86|232.35|230.75|232.82|231.22|232.35|230.75|0
1649318670000|2022-04-07 08:04:30|231.65|230.05|231.88|230.28|232.12|230.52|231.65|230.05|0
1649318680000|2022-04-07 08:04:40|232|230.4|231.88|230.28|232|230.4|231.88|230.28|0
1649318690000|2022-04-07 08:04:50|232.12|230.52|232.12|230.52|232.59|230.99|232.12|230.52|0
1649318700000|2022-04-07 08:05:00|232.35|230.75|231.42|229.82|232.35|230.75|231.42|229.82|0
1649318710000|2022-04-07 08:05:10|231.18|229.58|231.53|229.93|231.53|229.93|231.18|229.58|0
1649318720000|2022-04-07 08:05:20|231.88|230.28|231.65|230.05|231.88|230.28|231.65|230.05|0
1649318730000|2022-04-07 08:05:30|231.76|230.16|231.53|229.93|231.76|230.16|231.42|229.82|0
1649318740000|2022-04-07 08:05:40|231.76|230.16|232.23|230.63|232.35|230.75|231.76|230.16|0
1649318750000|2022-04-07 08:05:50|232.12|230.52|232.58|230.98|232.58|230.98|232.12|230.52|0
1649318760000|2022-04-07 08:06:00|232.35|230.75|232.82|231.22|233.05|231.45|232.35|230.75|0
1649318770000|2022-04-07 08:06:10|233.05|231.45|232.82|231.22|233.05|231.45|232.82|231.22|0
1649318780000|2022-04-07 08:06:20|232.58|230.98|232.58|230.98|232.58|230.98|232.58|230.98|0
1649318790000|2022-04-07 08:06:30|232.82|231.22|233.05|231.45|233.05|231.45|232.82|231.22|0
1649318800000|2022-04-07 08:06:40|233.29|231.69|234.22|232.62|234.22|232.62|233.05|231.45|0
1649318810000|2022-04-07 08:06:50|234.46|232.86|234.22|232.62|234.46|232.86|234.22|232.62|0
1649318820000|2022-04-07 08:07:00|234.93|233.33|234.46|232.86|234.93|233.33|234.46|232.86|0
1649318830000|2022-04-07 08:07:10|234.69|233.09|234.93|233.33|234.93|233.33|234.69|233.09|0
1649318840000|2022-04-07 08:07:20|235.16|233.56|235.16|233.56|235.16|233.56|235.16|233.56|0
1649318850000|2022-04-07 08:07:30|234.93|233.33|234.93|233.33|235.16|233.56|234.93|233.33|0
1649318860000|2022-04-07 08:07:40|235.27|233.67|235.27|233.67|235.39|233.79|235.27|233.67|0
1649318870000|2022-04-07 08:07:50|235.39|233.79|235.16|233.56|235.39|233.79|235.04|233.44|0
1649318880000|2022-04-07 08:08:00|234.92|233.32|235.16|233.56|235.16|233.56|234.92|233.32|0
1649318890000|2022-04-07 08:08:10|235.04|233.44|234.46|232.86|235.04|233.44|234.46|232.86|0
1649318900000|2022-04-07 08:08:20|234.69|233.09|234.69|233.09|234.92|233.32|234.69|233.09|0
1649318910000|2022-04-07 08:08:30|234.57|232.97|234.69|233.09|234.69|233.09|234.57|232.97|0
1649318930000|2022-04-07 08:08:50|234.33|232.73|234.57|232.97|234.69|233.09|234.33|232.73|0
1649318940000|2022-04-07 08:09:00|234.92|233.32|235.04|233.44|235.04|233.44|234.92|233.32|0
1649318950000|2022-04-07 08:09:10|234.92|233.32|235.63|234.03|235.63|234.03|234.92|233.32|0
1649318960000|2022-04-07 08:09:20|235.39|233.79|235.63|234.03|235.63|234.03|235.39|233.79|0
1649318970000|2022-04-07 08:09:30|235.97|234.37|236.33|234.73|236.33|234.73|235.97|234.37|0
1649318980000|2022-04-07 08:09:40|236.44|234.84|236.33|234.73|236.44|234.84|236.33|234.73|0
1649318990000|2022-04-07 08:09:50|236.57|234.97|236.8|235.2|237.27|235.67|236.57|234.97|0
1649319000000|2022-04-07 08:10:00|236.91|235.31|237.5|235.9|237.5|235.9|236.91|235.31|0
1649319010000|2022-04-07 08:10:10|237.27|235.67|236.1|234.5|237.27|235.67|236.1|234.5|0
1649319020000|2022-04-07 08:10:20|235.86|234.26|236.33|234.73|236.33|234.73|235.86|234.26|0
1649319030000|2022-04-07 08:10:30|236.21|234.61|236.21|234.61|236.21|234.61|236.21|234.61|0
1649319040000|2022-04-07 08:10:40|236.56|234.96|236.8|235.2|236.8|235.2|236.56|234.96|0
1649319050000|2022-04-07 08:10:50|236.56|234.96|236.56|234.96|236.56|234.96|236.56|234.96|0
1649319060000|2022-04-07 08:11:00|236.8|235.2|236.09|234.49|236.8|235.2|236.09|234.49|0
1649319070000|2022-04-07 08:11:10|235.97|234.37|235.74|234.14|235.97|234.37|235.63|234.03|0
1649319080000|2022-04-07 08:11:20|235.5|233.9|234.92|233.32|235.5|233.9|234.92|233.32|0
1649319090000|2022-04-07 08:11:30|234.69|233.09|234.22|232.62|234.8|233.2|234.22|232.62|0
1649319100000|2022-04-07 08:11:40|234.33|232.73|234.69|233.09|234.69|233.09|234.33|232.73|0
1649319110000|2022-04-07 08:11:50|235.16|233.56|235.16|233.56|235.16|233.56|235.16|233.56|0
1649319120000|2022-04-07 08:12:00|235.39|233.79|235.39|233.79|235.62|234.02|235.39|233.79|0
1649319130000|2022-04-07 08:12:10|235.62|234.02|236.33|234.73|236.44|234.84|235.62|234.02|0
1649319140000|2022-04-07 08:12:20|236.09|234.49|236.09|234.49|236.09|234.49|236.09|234.49|0
1649319160000|2022-04-07 08:12:40|235.97|234.37|235.97|234.37|235.97|234.37|235.97|234.37|0
1649319170000|2022-04-07 08:12:50|236.09|234.49|234.69|233.09|236.09|234.49|234.69|233.09|0
1649319180000|2022-04-07 08:13:00|234.8|233.2|234.92|233.32|235.15|233.55|234.8|233.2|0
1649319190000|2022-04-07 08:13:10|234.69|233.09|234.56|232.96|234.69|233.09|234.56|232.96|0
1649319200000|2022-04-07 08:13:20|234.69|233.09|234.69|233.09|234.8|233.2|234.69|233.09|0
1649319210000|2022-04-07 08:13:30|234.92|233.32|234.69|233.09|234.92|233.32|234.69|233.09|0
1649319220000|2022-04-07 08:13:40|234.8|233.2|234.69|233.09|234.8|233.2|234.69|233.09|0
1649319230000|2022-04-07 08:13:50|233.75|232.15|233.75|232.15|233.75|232.15|233.51|231.91|0
1649319240000|2022-04-07 08:14:00|233.86|232.26|233.51|231.91|233.86|232.26|233.39|231.79|0
1649319250000|2022-04-07 08:14:10|233.75|232.15|233.28|231.68|233.75|232.15|233.28|231.68|0
1649319260000|2022-04-07 08:14:20|233.04|231.44|232.34|230.74|233.04|231.44|232.34|230.74|0
1649319270000|2022-04-07 08:14:30|232.58|230.98|232.81|231.21|232.81|231.21|232.58|230.98|0
1649319280000|2022-04-07 08:14:40|233.28|231.68|233.28|231.68|233.28|231.68|233.04|231.44|0
1649319290000|2022-04-07 08:14:50|233.04|231.44|233.16|231.56|233.16|231.56|233.04|231.44|0
1649319300000|2022-04-07 08:15:00|233.62|232.02|233.51|231.91|233.62|232.02|233.51|231.91|0
1649319310000|2022-04-07 08:15:10|233.75|232.15|233.75|232.15|233.98|232.38|233.75|232.15|0
1649319320000|2022-04-07 08:15:20|233.86|232.26|233.75|232.15|233.86|232.26|233.51|231.91|0
1649319330000|2022-04-07 08:15:30|233.62|232.02|233.98|232.38|233.98|232.38|233.62|232.02|0
1649319340000|2022-04-07 08:15:40|233.75|232.15|233.62|232.02|233.98|232.38|233.62|232.02|0
1649319350000|2022-04-07 08:15:50|233.75|232.15|233.51|231.91|233.75|232.15|233.04|231.44|0
1649319360000|2022-04-07 08:16:00|233.62|232.02|234.09|232.49|234.09|232.49|233.39|231.79|0
1649319370000|2022-04-07 08:16:10|234.21|232.61|234.45|232.85|234.45|232.85|233.98|232.38|0
1649319380000|2022-04-07 08:16:20|234.33|232.73|235.39|233.79|235.39|233.79|234.21|232.61|0
1649319390000|2022-04-07 08:16:30|235.15|233.55|235.15|233.55|235.15|233.55|235.15|233.55|0
1649319400000|2022-04-07 08:16:40|234.79|233.19|234.33|232.73|234.79|233.19|234.33|232.73|0
1649319410000|2022-04-07 08:16:50|234.09|232.49|233.39|231.79|234.09|232.49|233.39|231.79|0
1649319420000|2022-04-07 08:17:00|233.51|231.91|233.51|231.91|233.51|231.91|233.39|231.79|0
1649319430000|2022-04-07 08:17:10|233.98|232.38|233.74|232.14|234.21|232.61|233.74|232.14|0
1649319440000|2022-04-07 08:17:20|233.98|232.38|233.98|232.38|233.98|232.38|233.98|232.38|0
1649319450000|2022-04-07 08:17:30|234.21|232.61|233.62|232.02|234.21|232.61|233.62|232.02|0
1649319460000|2022-04-07 08:17:40|233.74|232.14|233.74|232.14|233.74|232.14|233.62|232.02|0
1649319470000|2022-04-07 08:17:50|233.86|232.26|233.28|231.68|233.86|232.26|233.28|231.68|0
1649319480000|2022-04-07 08:18:00|233.04|231.44|232.81|231.21|233.04|231.44|232.81|231.21|0
1649319490000|2022-04-07 08:18:10|232.57|230.97|232.81|231.21|232.81|231.21|232.57|230.97|0
1649319500000|2022-04-07 08:18:20|233.04|231.44|232.69|231.09|233.04|231.44|232.69|231.09|0
1649319510000|2022-04-07 08:18:30|232.81|231.21|232.69|231.09|232.81|231.21|232.69|231.09|0
1649319520000|2022-04-07 08:18:40|232.92|231.32|233.04|231.44|233.15|231.55|232.92|231.32|0
1649319530000|2022-04-07 08:18:50|233.15|231.55|231.87|230.27|233.15|231.55|231.87|230.27|0
1649319540000|2022-04-07 08:19:00|231.64|230.04|231.87|230.27|231.87|230.27|231.64|230.04|0
1649319550000|2022-04-07 08:19:10|231.98|230.38|232.34|230.74|232.34|230.74|231.98|230.38|0
1649319560000|2022-04-07 08:19:20|232.57|230.97|232.68|231.08|232.81|231.21|232.45|230.85|0
1649319570000|2022-04-07 08:19:30|233.04|231.44|233.04|231.44|233.04|231.44|232.92|231.32|0
1649319580000|2022-04-07 08:19:40|232.81|231.21|233.04|231.44|233.04|231.44|232.81|231.21|0
1649319590000|2022-04-07 08:19:50|232.81|231.21|232.81|231.21|232.81|231.21|232.81|231.21|0
1649319600000|2022-04-07 08:20:00|233.04|231.44|233.27|231.67|233.27|231.67|233.04|231.44|0
1649319610000|2022-04-07 08:20:10|233.98|232.38|234.68|233.08|234.68|233.08|233.98|232.38|0
1649319620000|2022-04-07 08:20:20|234.91|233.31|234.91|233.31|234.91|233.31|234.79|233.19|0
1649319630000|2022-04-07 08:20:30|235.15|233.55|235.15|233.55|235.26|233.66|235.15|233.55|0
1649319640000|2022-04-07 08:20:40|235.03|233.43|235.15|233.55|235.15|233.55|235.03|233.43|0
1649319650000|2022-04-07 08:20:50|235.38|233.78|235.85|234.25|236.09|234.49|235.38|233.78|0
1649319660000|2022-04-07 08:21:00|235.73|234.13|235.62|234.02|235.73|234.13|235.62|234.02|0
1649319670000|2022-04-07 08:21:10|235.38|233.78|235.15|233.55|235.38|233.78|235.15|233.55|0
1649319680000|2022-04-07 08:21:20|235.38|233.78|235.62|234.02|235.62|234.02|235.26|233.66|0
1649319690000|2022-04-07 08:21:30|235.49|233.89|235.15|233.55|235.49|233.89|235.15|233.55|0
1649319700000|2022-04-07 08:21:40|235.38|233.78|235.38|233.78|235.49|233.89|235.26|233.66|0
1649319710000|2022-04-07 08:21:50|235.62|234.02|235.62|234.02|235.62|234.02|235.62|234.02|0
1649319720000|2022-04-07 08:22:00|235.85|234.25|235.62|234.02|236.08|234.48|235.62|234.02|0
1649319730000|2022-04-07 08:22:10|235.38|233.78|235.62|234.02|235.62|234.02|235.38|233.78|0
1649319740000|2022-04-07 08:22:20|235.38|233.78|235.85|234.25|235.85|234.25|235.38|233.78|0
1649319750000|2022-04-07 08:22:30|235.62|234.02|236.08|234.48|236.08|234.48|235.62|234.02|0
1649319760000|2022-04-07 08:22:40|235.38|233.78|235.15|233.55|235.49|233.89|235.15|233.55|0
1649319770000|2022-04-07 08:22:50|234.91|233.31|235.02|233.42|235.02|233.42|234.91|233.31|0
1649319780000|2022-04-07 08:23:00|235.15|233.55|234.91|233.31|235.15|233.55|234.68|233.08|0
1649319790000|2022-04-07 08:23:10|235.15|233.55|235.61|234.01|235.85|234.25|235.15|233.55|0
1649319800000|2022-04-07 08:23:20|235.73|234.13|234.91|233.31|235.73|234.13|234.91|233.31|0
1649319810000|2022-04-07 08:23:30|235.15|233.55|235.15|233.55|235.26|233.66|235.15|233.55|0
1649319820000|2022-04-07 08:23:40|234.44|232.84|235.14|233.54|235.14|233.54|234.44|232.84|0
1649319830000|2022-04-07 08:23:50|235.26|233.66|235.14|233.54|235.26|233.66|234.91|233.31|0
1649319850000|2022-04-07 08:24:10|234.79|233.19|234.91|233.31|234.91|233.31|234.79|233.19|0
1649319860000|2022-04-07 08:24:20|234.44|232.84|234.68|233.08|234.68|233.08|234.44|232.84|0
1649319870000|2022-04-07 08:24:30|234.91|233.31|234.91|233.31|234.91|233.31|234.68|233.08|0
1649319880000|2022-04-07 08:24:40|234.79|233.19|234.68|233.08|234.79|233.19|234.55|232.95|0
1649319890000|2022-04-07 08:24:50|234.67|233.07|234.55|232.95|234.67|233.07|234.55|232.95|0
1649319900000|2022-04-07 08:25:00|234.44|232.84|234.21|232.61|234.44|232.84|234.21|232.61|0
1649319910000|2022-04-07 08:25:10|233.97|232.37|234.44|232.84|234.44|232.84|233.97|232.37|0
1649319920000|2022-04-07 08:25:20|234.32|232.72|234.67|233.07|234.67|233.07|234.32|232.72|0
1649319930000|2022-04-07 08:25:30|234.55|232.95|234.55|232.95|234.55|232.95|234.44|232.84|0
1649319940000|2022-04-07 08:25:40|234.21|232.61|235.02|233.42|235.14|233.54|234.21|232.61|0
1649319950000|2022-04-07 08:25:50|235.26|233.66|234.91|233.31|235.26|233.66|234.91|233.31|0
1649319960000|2022-04-07 08:26:00|235.14|233.54|234.91|233.31|235.14|233.54|234.91|233.31|0
1649319970000|2022-04-07 08:26:10|234.67|233.07|234.55|232.95|234.67|233.07|234.55|232.95|0
1649319980000|2022-04-07 08:26:20|234.67|233.07|234.79|233.19|235.02|233.42|234.67|233.07|0
1649319990000|2022-04-07 08:26:30|234.91|233.31|234.67|233.07|234.91|233.31|234.67|233.07|0
1649320000000|2022-04-07 08:26:40|234.44|232.84|235.14|233.54|235.14|233.54|234.44|232.84|0
1649320020000|2022-04-07 08:27:00|235.61|234.01|235.38|233.78|235.61|234.01|235.38|233.78|0
1649320030000|2022-04-07 08:27:10|235.61|234.01|235.61|234.01|235.61|234.01|235.61|234.01|0
1649320040000|2022-04-07 08:27:20|235.85|234.25|236.08|234.48|236.08|234.48|235.85|234.25|0
1649320050000|2022-04-07 08:27:30|235.85|234.25|235.85|234.25|235.96|234.36|235.85|234.25|0
1649320060000|2022-04-07 08:27:40|235.96|234.36|235.85|234.25|235.96|234.36|235.85|234.25|0
1649320070000|2022-04-07 08:27:50|235.84|234.24|235.84|234.24|235.84|234.24|235.84|234.24|0
1649320080000|2022-04-07 08:28:00|235.96|234.36|236.31|234.71|236.31|234.71|235.84|234.24|0
1649320090000|2022-04-07 08:28:10|236.08|234.48|236.31|234.71|236.31|234.71|236.08|234.48|0
1649320100000|2022-04-07 08:28:20|236.19|234.59|236.31|234.71|236.31|234.71|236.08|234.48|0
1649320110000|2022-04-07 08:28:30|236.08|234.48|235.49|233.89|236.08|234.48|235.49|233.89|0
1649320120000|2022-04-07 08:28:40|235.61|234.01|236.08|234.48|236.08|234.48|235.61|234.01|0
1649320130000|2022-04-07 08:28:50|236.31|234.71|236.31|234.71|236.31|234.71|236.31|234.71|0
1649320140000|2022-04-07 08:29:00|236.08|234.48|236.08|234.48|236.19|234.59|236.08|234.48|0
1649320150000|2022-04-07 08:29:10|235.84|234.24|235.37|233.77|235.84|234.24|235.37|233.77|0
1649320170000|2022-04-07 08:29:30|235.61|234.01|235.61|234.01|235.84|234.24|235.61|234.01|0
1649320180000|2022-04-07 08:29:40|235.37|233.77|235.37|233.77|235.37|233.77|235.37|233.77|0
1649320190000|2022-04-07 08:29:50|235.25|233.65|235.37|233.77|235.37|233.77|235.25|233.65|0
1649320200000|2022-04-07 08:30:00|235.14|233.54|235.37|233.77|235.37|233.77|235.14|233.54|0
1649320210000|2022-04-07 08:30:10|235.14|233.54|235.02|233.42|235.37|233.77|235.02|233.42|0
1649320220000|2022-04-07 08:30:20|235.14|233.54|235.14|233.54|235.25|233.65|235.14|233.54|0
1649320230000|2022-04-07 08:30:30|235.37|233.77|235.37|233.77|235.37|233.77|235.37|233.77|0
1649320240000|2022-04-07 08:30:40|235.61|234.01|235.96|234.36|235.96|234.36|235.61|234.01|0
1649320250000|2022-04-07 08:30:50|236.08|234.48|235.95|234.35|236.08|234.48|235.95|234.35|0
1649320260000|2022-04-07 08:31:00|235.84|234.24|236.19|234.59|236.19|234.59|235.72|234.12|0
1649320270000|2022-04-07 08:31:10|236.31|234.71|236.42|234.82|236.42|234.82|236.31|234.71|0
1649320280000|2022-04-07 08:31:20|236.31|234.71|237.02|235.42|237.02|235.42|236.31|234.71|0
1649320290000|2022-04-07 08:31:30|237.13|235.53|236.78|235.18|237.13|235.53|236.78|235.18|0
1649320300000|2022-04-07 08:31:40|236.31|234.71|236.78|235.18|236.78|235.18|236.31|234.71|0
1649320310000|2022-04-07 08:31:50|236.66|235.06|236.31|234.71|236.66|235.06|236.31|234.71|0
1649320320000|2022-04-07 08:32:00|236.55|234.95|236.55|234.95|236.55|234.95|236.55|234.95|0
1649320330000|2022-04-07 08:32:10|236.31|234.71|236.31|234.71|236.31|234.71|236.31|234.71|0
1649320340000|2022-04-07 08:32:20|235.84|234.24|235.84|234.24|236.08|234.48|235.84|234.24|0
1649320350000|2022-04-07 08:32:30|236.08|234.48|235.61|234.01|236.08|234.48|235.61|234.01|0
1649320360000|2022-04-07 08:32:40|235.48|233.88|234.55|232.95|235.48|233.88|234.55|232.95|0
1649320370000|2022-04-07 08:32:50|234.67|233.07|234.78|233.18|234.78|233.18|234.67|233.07|0
1649320380000|2022-04-07 08:33:00|234.9|233.3|234.67|233.07|234.9|233.3|234.67|233.07|0
1649320390000|2022-04-07 08:33:10|234.9|233.3|234.9|233.3|234.9|233.3|234.67|233.07|0
1649320400000|2022-04-07 08:33:20|235.14|233.54|234.67|233.07|235.14|233.54|234.67|233.07|0
1649320410000|2022-04-07 08:33:30|234.9|233.3|235.25|233.65|235.25|233.65|234.9|233.3|0
1649320420000|2022-04-07 08:33:40|235.61|234.01|236.07|234.47|236.07|234.47|235.61|234.01|0
1649320430000|2022-04-07 08:33:50|235.84|234.24|235.6|234|235.84|234.24|235.6|234|0
1649320440000|2022-04-07 08:34:00|235.95|234.35|235.6|234|235.95|234.35|235.6|234|0
1649320450000|2022-04-07 08:34:10|235.84|234.24|235.6|234|235.84|234.24|235.6|234|0
1649320460000|2022-04-07 08:34:20|235.84|234.24|235.6|234|235.84|234.24|235.6|234|0
1649320470000|2022-04-07 08:34:30|235.37|233.77|235.25|233.65|235.37|233.77|235.25|233.65|0
1649320480000|2022-04-07 08:34:40|235.13|233.53|234.9|233.3|235.13|233.53|234.9|233.3|0
1649320490000|2022-04-07 08:34:50|235.01|233.41|235.01|233.41|235.01|233.41|235.01|233.41|0
1649320500000|2022-04-07 08:35:00|235.13|233.53|235.37|233.77|235.37|233.77|235.13|233.53|0
1649320510000|2022-04-07 08:35:10|235.48|233.88|235.37|233.77|235.48|233.88|235.37|233.77|0
1649320520000|2022-04-07 08:35:20|235.6|234|235.37|233.77|235.6|234|235.37|233.77|0
1649320540000|2022-04-07 08:35:40|235.72|234.12|235.84|234.24|235.84|234.24|235.72|234.12|0
1649320550000|2022-04-07 08:35:50|235.37|233.77|235.13|233.53|235.37|233.77|235.13|233.53|0
1649320560000|2022-04-07 08:36:00|235.01|233.41|235.13|233.53|235.13|233.53|234.9|233.3|0
1649320570000|2022-04-07 08:36:10|235.25|233.65|235.25|233.65|235.25|233.65|235.25|233.65|0
1649320580000|2022-04-07 08:36:20|235.13|233.53|234.43|232.83|235.13|233.53|234.43|232.83|0
1649320590000|2022-04-07 08:36:30|234.2|232.6|234.2|232.6|234.2|232.6|234.2|232.6|0
1649320600000|2022-04-07 08:36:40|234.31|232.71|234.2|232.6|234.31|232.71|234.2|232.6|0
1649320610000|2022-04-07 08:36:50|234.07|232.47|233.73|232.13|234.07|232.47|233.73|232.13|0
1649320620000|2022-04-07 08:37:00|234.07|232.47|233.84|232.24|234.07|232.47|233.84|232.24|0
1649320630000|2022-04-07 08:37:10|233.96|232.36|233.49|231.89|233.96|232.36|233.49|231.89|0
1649320640000|2022-04-07 08:37:20|233.26|231.66|233.02|231.42|233.26|231.66|233.02|231.42|0
1649320650000|2022-04-07 08:37:30|233.14|231.54|232.79|231.19|233.14|231.54|232.79|231.19|0
1649320660000|2022-04-07 08:37:40|233.26|231.66|233.26|231.66|233.26|231.66|233.26|231.66|0
1649320680000|2022-04-07 08:38:00|233.37|231.77|233.26|231.66|233.37|231.77|233.26|231.66|0
1649320690000|2022-04-07 08:38:10|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1649320700000|2022-04-07 08:38:20|232.79|231.19|232.79|231.19|232.9|231.3|232.79|231.19|0
1649320710000|2022-04-07 08:38:30|233.26|231.66|233.26|231.66|233.26|231.66|233.26|231.66|0
1649320720000|2022-04-07 08:38:40|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1649320730000|2022-04-07 08:38:50|232.79|231.19|232.9|231.3|232.9|231.3|232.79|231.19|0
1649320740000|2022-04-07 08:39:00|232.79|231.19|233.26|231.66|233.26|231.66|232.79|231.19|0
1649320750000|2022-04-07 08:39:10|233.49|231.89|233.49|231.89|233.49|231.89|233.37|231.77|0
1649320760000|2022-04-07 08:39:20|233.26|231.66|233.26|231.66|233.37|231.77|233.26|231.66|0
1649320770000|2022-04-07 08:39:30|233.37|231.77|233.49|231.89|233.49|231.89|233.37|231.77|0
1649320780000|2022-04-07 08:39:40|233.72|232.12|233.37|231.77|233.84|232.24|233.37|231.77|0
1649320790000|2022-04-07 08:39:50|233.26|231.66|233.26|231.66|233.26|231.66|233.26|231.66|0
1649320800000|2022-04-07 08:40:00|233.37|231.77|232.79|231.19|233.37|231.77|232.79|231.19|0
1649320810000|2022-04-07 08:40:10|232.9|231.3|232.9|231.3|232.9|231.3|232.79|231.19|0
1649320820000|2022-04-07 08:40:20|232.79|231.19|232.66|231.06|232.79|231.19|232.66|231.06|0
1649320830000|2022-04-07 08:40:30|232.79|231.19|232.79|231.19|232.79|231.19|232.79|231.19|0
1649320840000|2022-04-07 08:40:40|233.02|231.42|233.02|231.42|233.02|231.42|233.02|231.42|0
1649320850000|2022-04-07 08:40:50|233.25|231.65|233.25|231.65|233.25|231.65|233.25|231.65|0
1649320860000|2022-04-07 08:41:00|233.37|231.77|233.25|231.65|233.37|231.77|233.25|231.65|0
1649320870000|2022-04-07 08:41:10|233.37|231.77|233.49|231.89|233.49|231.89|233.37|231.77|0
1649320890000|2022-04-07 08:41:30|234.43|232.83|233.96|232.36|234.43|232.83|233.96|232.36|0
1649320900000|2022-04-07 08:41:40|233.72|232.12|233.96|232.36|233.96|232.36|233.72|232.12|0
1649320910000|2022-04-07 08:41:50|234.42|232.82|234.54|232.94|234.66|233.06|234.3|232.7|0
1649320920000|2022-04-07 08:42:00|234.3|232.7|234.42|232.82|234.66|233.06|234.3|232.7|0
1649320930000|2022-04-07 08:42:10|234.54|232.94|234.89|233.29|234.89|233.29|234.54|232.94|0
1649320940000|2022-04-07 08:42:20|235.13|233.53|235.83|234.23|235.83|234.23|235.13|233.53|0
1649320950000|2022-04-07 08:42:30|235.36|233.76|234.89|233.29|235.48|233.88|234.89|233.29|0
1649320960000|2022-04-07 08:42:40|235.13|233.53|234.89|233.29|235.13|233.53|234.89|233.29|0
1649320970000|2022-04-07 08:42:50|235.13|233.53|235.01|233.41|235.13|233.53|235.01|233.41|0
1649320980000|2022-04-07 08:43:00|234.89|233.29|235.13|233.53|235.13|233.53|234.89|233.29|0
1649320990000|2022-04-07 08:43:10|235.24|233.64|236.3|234.7|236.3|234.7|235.24|233.64|0
1649321000000|2022-04-07 08:43:20|236.07|234.47|236.3|234.7|236.3|234.7|236.07|234.47|0
1649321010000|2022-04-07 08:43:30|236.07|234.47|236.07|234.47|236.07|234.47|235.83|234.23|0
1649321020000|2022-04-07 08:43:40|235.94|234.34|235.94|234.34|235.94|234.34|235.83|234.23|0
1649321030000|2022-04-07 08:43:50|235.83|234.23|235.71|234.11|235.83|234.23|235.6|234|0
1649321040000|2022-04-07 08:44:00|235.83|234.23|235.6|234|235.83|234.23|235.47|233.87|0
1649321050000|2022-04-07 08:44:10|235.47|233.87|235.36|233.76|235.47|233.87|235.36|233.76|0
1649321060000|2022-04-07 08:44:20|235.71|234.11|236.3|234.7|236.3|234.7|235.71|234.11|0
1649321070000|2022-04-07 08:44:30|236.18|234.58|236.3|234.7|236.3|234.7|236.06|234.46|0
1649321090000|2022-04-07 08:44:50|236.53|234.93|236.3|234.7|236.65|235.05|236.3|234.7|0
1649321100000|2022-04-07 08:45:00|236.41|234.81|236.41|234.81|236.53|234.93|236.41|234.81|0
1649321110000|2022-04-07 08:45:10|236.53|234.93|236.77|235.17|236.77|235.17|236.53|234.93|0
1649321120000|2022-04-07 08:45:20|236.88|235.28|237|235.4|237.24|235.64|236.88|235.28|0
1649321140000|2022-04-07 08:45:40|237.24|235.64|236.65|235.05|237.24|235.64|236.65|235.05|0
1649321150000|2022-04-07 08:45:50|237|235.4|237|235.4|237|235.4|237|235.4|0
1649321160000|2022-04-07 08:46:00|236.77|235.17|236.53|234.93|236.77|235.17|236.53|234.93|0
1649321170000|2022-04-07 08:46:10|236.41|234.81|236.41|234.81|236.41|234.81|236.41|234.81|0
1649321180000|2022-04-07 08:46:20|236.3|234.7|236.18|234.58|236.3|234.7|236.06|234.46|0
1649321190000|2022-04-07 08:46:30|236.06|234.46|236.3|234.7|236.3|234.7|236.06|234.46|0
1649321200000|2022-04-07 08:46:40|236.41|234.81|237|235.4|237|235.4|236.41|234.81|0
1649321210000|2022-04-07 08:46:50|237.24|235.64|237.71|236.11|237.71|236.11|237.24|235.64|0
1649321220000|2022-04-07 08:47:00|237.94|236.34|237.71|236.11|237.94|236.34|237.71|236.11|0
1649321230000|2022-04-07 08:47:10|237.94|236.34|237.71|236.11|237.94|236.34|237.71|236.11|0
1649321240000|2022-04-07 08:47:20|237.24|235.64|237.47|235.87|237.47|235.87|237.24|235.64|0
1649321250000|2022-04-07 08:47:30|237.58|235.98|237.71|236.11|237.71|236.11|237.47|235.87|0
1649321260000|2022-04-07 08:47:40|237.47|235.87|237.24|235.64|237.47|235.87|237.24|235.64|0
1649321270000|2022-04-07 08:47:50|237.11|235.51|237|235.4|237.11|235.51|236.77|235.17|0
1649321280000|2022-04-07 08:48:00|236.88|235.28|236.88|235.28|236.88|235.28|236.77|235.17|0
1649321290000|2022-04-07 08:48:10|237|235.4|237.24|235.64|237.24|235.64|237|235.4|0
1649321300000|2022-04-07 08:48:20|237.47|235.87|237.47|235.87|237.71|236.11|237.47|235.87|0
1649321310000|2022-04-07 08:48:30|237.24|235.64|237.47|235.87|237.58|235.98|237.24|235.64|0
1649321320000|2022-04-07 08:48:40|237.24|235.64|237.47|235.87|237.47|235.87|237.24|235.64|0
1649321330000|2022-04-07 08:48:50|237.24|235.64|237.47|235.87|237.47|235.87|237.24|235.64|0
1649321340000|2022-04-07 08:49:00|237.71|236.11|237.71|236.11|237.94|236.34|237.47|235.87|0
1649321350000|2022-04-07 08:49:10|237.47|235.87|237.23|235.63|237.47|235.87|237.23|235.63|0
1649321360000|2022-04-07 08:49:20|237.11|235.51|237.11|235.51|237.23|235.63|237.11|235.51|0
1649321370000|2022-04-07 08:49:30|237.23|235.63|237.58|235.98|237.58|235.98|237.23|235.63|0
1649321380000|2022-04-07 08:49:40|237.47|235.87|237.47|235.87|237.47|235.87|237.23|235.63|0
1649321390000|2022-04-07 08:49:50|237.7|236.1|238.17|236.57|238.17|236.57|237.7|236.1|0
1649321400000|2022-04-07 08:50:00|238.41|236.81|238.65|237.05|238.65|237.05|238.29|236.69|0
1649321410000|2022-04-07 08:50:10|238.88|237.28|238.88|237.28|238.88|237.28|238.88|237.28|0
1649321420000|2022-04-07 08:50:20|238.65|237.05|238.64|237.04|238.65|237.05|238.41|236.81|0
1649321430000|2022-04-07 08:50:30|238.52|236.92|238.17|236.57|238.52|236.92|238.17|236.57|0
1649321440000|2022-04-07 08:50:40|238.29|236.69|238.41|236.81|238.64|237.04|238.29|236.69|0
1649321450000|2022-04-07 08:50:50|238.64|237.04|238.41|236.81|238.64|237.04|238.41|236.81|0
1649321460000|2022-04-07 08:51:00|238.52|236.92|238.64|237.04|238.64|237.04|238.52|236.92|0
1649321470000|2022-04-07 08:51:10|238.41|236.81|238.88|237.28|239.11|237.51|238.41|236.81|0
1649321480000|2022-04-07 08:51:20|238.64|237.04|238.88|237.28|238.99|237.39|238.64|237.04|0
1649321490000|2022-04-07 08:51:30|239.11|237.51|239.11|237.51|239.11|237.51|238.99|237.39|0
1649321500000|2022-04-07 08:51:40|239.35|237.75|239.46|237.86|239.46|237.86|239.35|237.75|0
1649321510000|2022-04-07 08:51:50|239.59|237.99|239.82|238.22|239.82|238.22|239.35|237.75|0
1649321520000|2022-04-07 08:52:00|239.46|237.86|239.82|238.22|239.82|238.22|239.46|237.86|0
1649321540000|2022-04-07 08:52:20|240.06|238.46|239.58|237.98|240.06|238.46|239.58|237.98|0
1649321550000|2022-04-07 08:52:30|239.7|238.1|239.58|237.98|239.7|238.1|239.58|237.98|0
1649321560000|2022-04-07 08:52:40|239.82|238.22|239.82|238.22|239.93|238.33|239.82|238.22|0
1649321570000|2022-04-07 08:52:50|240.06|238.46|240.4|238.8|240.4|238.8|240.06|238.46|0
1649321580000|2022-04-07 08:53:00|240.53|238.93|240.53|238.93|240.53|238.93|240.4|238.8|0
1649321600000|2022-04-07 08:53:20|240.64|239.04|240.76|239.16|240.76|239.16|240.53|238.93|0
1649321610000|2022-04-07 08:53:30|240.53|238.93|240.29|238.69|240.53|238.93|240.29|238.69|0
1649321620000|2022-04-07 08:53:40|240.05|238.45|240.29|238.69|240.29|238.69|240.05|238.45|0
1649321630000|2022-04-07 08:53:50|240.05|238.45|240.05|238.45|240.29|238.69|240.05|238.45|0
1649321640000|2022-04-07 08:54:00|239.82|238.22|240.05|238.45|240.05|238.45|239.82|238.22|0
1649321650000|2022-04-07 08:54:10|240.29|238.69|240.53|238.93|240.53|238.93|240.29|238.69|0
1649321660000|2022-04-07 08:54:20|240.76|239.16|240.76|239.16|240.76|239.16|240.76|239.16|0
1649321670000|2022-04-07 08:54:30|241|239.4|240.76|239.16|241|239.4|240.76|239.16|0
1649321680000|2022-04-07 08:54:40|241|239.4|241.23|239.63|241.23|239.63|241|239.4|0
1649321690000|2022-04-07 08:54:50|241|239.4|241|239.4|241|239.4|241|239.4|0
1649321700000|2022-04-07 08:55:00|240.64|239.04|240.52|238.92|240.64|239.04|240.52|238.92|0
1649321710000|2022-04-07 08:55:10|240.29|238.69|240.4|238.8|240.4|238.8|240.29|238.69|0
1649321720000|2022-04-07 08:55:20|240.29|238.69|240.17|238.57|240.29|238.69|240.17|238.57|0
1649321730000|2022-04-07 08:55:30|239.82|238.22|240.05|238.45|240.29|238.69|239.82|238.22|0
1649321740000|2022-04-07 08:55:40|240.29|238.69|240.29|238.69|240.29|238.69|240.05|238.45|0
1649321750000|2022-04-07 08:55:50|240.52|238.92|240.76|239.16|240.76|239.16|240.05|238.45|0
1649321760000|2022-04-07 08:56:00|241.11|239.51|241.23|239.63|241.23|239.63|241.11|239.51|0
1649321780000|2022-04-07 08:56:20|241.34|239.74|241.34|239.74|241.34|239.74|241.34|239.74|0
1649321800000|2022-04-07 08:56:40|241.23|239.63|241.47|239.87|241.47|239.87|241.23|239.63|0
1649321810000|2022-04-07 08:56:50|241.58|239.98|241.58|239.98|241.58|239.98|241.58|239.98|0
1649321820000|2022-04-07 08:57:00|241.47|239.87|241.82|240.22|241.94|240.34|241.47|239.87|0
1649321830000|2022-04-07 08:57:10|241.94|240.34|242.05|240.45|242.05|240.45|241.94|240.34|0
1649321840000|2022-04-07 08:57:20|242.41|240.81|242.65|241.05|242.65|241.05|242.41|240.81|0
1649321850000|2022-04-07 08:57:30|242.41|240.81|242.29|240.69|242.41|240.81|241.94|240.34|0
1649321860000|2022-04-07 08:57:40|242.17|240.57|242.41|240.81|242.41|240.81|241.94|240.34|0
1649321870000|2022-04-07 08:57:50|242.17|240.57|242.65|241.05|242.88|241.28|242.17|240.57|0
1649321880000|2022-04-07 08:58:00|242.52|240.92|242.41|240.81|242.52|240.92|242.41|240.81|0
1649321890000|2022-04-07 08:58:10|241.94|240.34|242.05|240.45|242.17|240.57|241.94|240.34|0
1649321900000|2022-04-07 08:58:20|242.17|240.57|242.41|240.81|242.41|240.81|242.17|240.57|0
1649321910000|2022-04-07 08:58:30|242.17|240.57|242.29|240.69|242.29|240.69|242.17|240.57|0
1649321920000|2022-04-07 08:58:40|242.17|240.57|242.17|240.57|242.17|240.57|242.17|240.57|0
1649321930000|2022-04-07 08:58:50|242.29|240.69|242.41|240.81|242.64|241.04|242.29|240.69|0
1649321940000|2022-04-07 08:59:00|242.64|241.04|242.88|241.28|243.12|241.52|242.64|241.04|0
1649321950000|2022-04-07 08:59:10|242.99|241.39|243.12|241.52|243.12|241.52|242.99|241.39|0
1649321960000|2022-04-07 08:59:20|242.88|241.28|243.23|241.63|243.23|241.63|242.88|241.28|0
1649321970000|2022-04-07 08:59:30|243.12|241.52|243.83|242.23|243.83|242.23|243.12|241.52|0
1649321980000|2022-04-07 08:59:40|243.59|241.99|243.83|242.23|243.83|242.23|243.59|241.99|0
1649321990000|2022-04-07 08:59:50|243.7|242.1|243.83|242.23|243.83|242.23|243.7|242.1|0
1649322000000|2022-04-07 09:00:00|243.59|241.99|243.59|241.99|243.59|241.99|243.59|241.99|0
1649322010000|2022-04-07 09:00:10|243.35|241.75|243.12|241.52|243.35|241.75|243.12|241.52|0
1649322020000|2022-04-07 09:00:20|242.88|241.28|242.88|241.28|243.12|241.52|242.88|241.28|0
1649322030000|2022-04-07 09:00:30|242.64|241.04|242.64|241.04|242.76|241.16|242.64|241.04|0
1649322040000|2022-04-07 09:00:40|242.88|241.28|242.64|241.04|242.88|241.28|242.64|241.04|0
1649322060000|2022-04-07 09:01:00|242.88|241.28|242.88|241.28|242.88|241.28|242.76|241.16|0
1649322070000|2022-04-07 09:01:10|242.99|241.39|243.12|241.52|243.12|241.52|242.99|241.39|0
1649322080000|2022-04-07 09:01:20|243.23|241.63|243.59|241.99|243.59|241.99|243.23|241.63|0
1649322090000|2022-04-07 09:01:30|243.82|242.22|243.7|242.1|243.82|242.22|243.59|241.99|0
1649322100000|2022-04-07 09:01:40|243.59|241.99|243.59|241.99|243.59|241.99|243.35|241.75|0
1649322110000|2022-04-07 09:01:50|243.82|242.22|243.59|241.99|243.82|242.22|243.59|241.99|0
1649322130000|2022-04-07 09:02:10|243.82|242.22|243.59|241.99|243.82|242.22|243.59|241.99|0
1649322140000|2022-04-07 09:02:20|243.82|242.22|243.82|242.22|243.82|242.22|243.59|241.99|0
1649322150000|2022-04-07 09:02:30|243.7|242.1|243.7|242.1|243.7|242.1|243.7|242.1|0
1649322160000|2022-04-07 09:02:40|243.82|242.22|243.59|241.99|243.82|242.22|243.59|241.99|0
1649322180000|2022-04-07 09:03:00|243.82|242.22|243.59|241.99|243.82|242.22|243.59|241.99|0
1649322190000|2022-04-07 09:03:10|243.82|242.22|243.7|242.1|243.82|242.22|243.7|242.1|0
1649322200000|2022-04-07 09:03:20|243.59|241.99|243.59|241.99|243.82|242.22|243.59|241.99|0
1649322210000|2022-04-07 09:03:30|243.82|242.22|243.82|242.22|243.82|242.22|243.82|242.22|0
1649322230000|2022-04-07 09:03:50|242.88|241.28|242.88|241.28|242.88|241.28|242.88|241.28|0
1649322240000|2022-04-07 09:04:00|242.64|241.04|242.64|241.04|242.75|241.15|242.64|241.04|0
1649322250000|2022-04-07 09:04:10|242.4|240.8|242.52|240.92|242.52|240.92|242.4|240.8|0
1649322260000|2022-04-07 09:04:20|242.64|241.04|242.4|240.8|242.64|241.04|242.4|240.8|0
1649322270000|2022-04-07 09:04:30|242.28|240.68|242.17|240.57|242.28|240.68|241.93|240.33|0
1649322280000|2022-04-07 09:04:40|241.93|240.33|241.81|240.21|241.93|240.33|241.81|240.21|0
1649322290000|2022-04-07 09:04:50|241.7|240.1|241.46|239.86|241.7|240.1|241.46|239.86|0
1649322310000|2022-04-07 09:05:10|241.7|240.1|241.93|240.33|241.93|240.33|241.7|240.1|0
1649322320000|2022-04-07 09:05:20|241.7|240.1|241.46|239.86|241.7|240.1|241.46|239.86|0
1649322330000|2022-04-07 09:05:30|241.93|240.33|242.04|240.44|242.04|240.44|241.93|240.33|0
1649322340000|2022-04-07 09:05:40|241.93|240.33|241.93|240.33|241.93|240.33|241.93|240.33|0
1649322350000|2022-04-07 09:05:50|241.69|240.09|241.22|239.62|241.69|240.09|241.22|239.62|0
1649322360000|2022-04-07 09:06:00|241.46|239.86|241.22|239.62|241.46|239.86|241.22|239.62|0
1649322370000|2022-04-07 09:06:10|241.46|239.86|241.46|239.86|241.69|240.09|241.46|239.86|0
1649322380000|2022-04-07 09:06:20|241.69|240.09|241.69|240.09|241.69|240.09|241.69|240.09|0
1649322390000|2022-04-07 09:06:30|241.46|239.86|241.69|240.09|241.69|240.09|241.46|239.86|0
1649322400000|2022-04-07 09:06:40|241.81|240.21|241.69|240.09|241.81|240.21|241.69|240.09|0
1649322410000|2022-04-07 09:06:50|241.81|240.21|241.69|240.09|241.93|240.33|241.69|240.09|0
1649322430000|2022-04-07 09:07:10|241.46|239.86|241.46|239.86|241.46|239.86|241.22|239.62|0
1649322440000|2022-04-07 09:07:20|241.22|239.62|240.99|239.39|241.22|239.62|240.99|239.39|0
1649322450000|2022-04-07 09:07:30|241.22|239.62|240.99|239.39|241.22|239.62|240.99|239.39|0
1649322470000|2022-04-07 09:07:50|240.75|239.15|240.75|239.15|240.75|239.15|240.75|239.15|0
1649322480000|2022-04-07 09:08:00|240.63|239.03|240.51|238.91|240.63|239.03|240.51|238.91|0
1649322490000|2022-04-07 09:08:10|239.81|238.21|240.16|238.56|240.16|238.56|239.81|238.21|0
1649322500000|2022-04-07 09:08:20|240.28|238.68|240.28|238.68|240.28|238.68|240.04|238.44|0
1649322510000|2022-04-07 09:08:30|240.51|238.91|240.51|238.91|240.51|238.91|240.51|238.91|0
1649322520000|2022-04-07 09:08:40|240.04|238.44|240.15|238.55|240.28|238.68|240.04|238.44|0
1649322530000|2022-04-07 09:08:50|240.04|238.44|240.04|238.44|240.15|238.55|240.04|238.44|0
1649322540000|2022-04-07 09:09:00|240.28|238.68|240.28|238.68|240.51|238.91|240.28|238.68|0
1649322550000|2022-04-07 09:09:10|240.15|238.55|240.15|238.55|240.15|238.55|240.15|238.55|0
1649322560000|2022-04-07 09:09:20|240.28|238.68|240.28|238.68|240.28|238.68|240.15|238.55|0
1649322570000|2022-04-07 09:09:30|240.04|238.44|240.28|238.68|240.28|238.68|240.04|238.44|0
1649322580000|2022-04-07 09:09:40|240.04|238.44|240.51|238.91|240.51|238.91|240.04|238.44|0
1649322590000|2022-04-07 09:09:50|240.28|238.68|240.28|238.68|240.28|238.68|240.28|238.68|0
1649322600000|2022-04-07 09:10:00|240.51|238.91|240.28|238.68|240.51|238.91|240.28|238.68|0
1649322610000|2022-04-07 09:10:10|240.39|238.79|240.51|238.91|240.51|238.91|240.28|238.68|0
1649322620000|2022-04-07 09:10:20|240.62|239.02|240.28|238.68|240.62|239.02|240.28|238.68|0
1649322630000|2022-04-07 09:10:30|240.15|238.55|240.28|238.68|240.28|238.68|240.04|238.44|0
1649322640000|2022-04-07 09:10:40|240.04|238.44|239.92|238.32|240.04|238.44|239.92|238.32|0
1649322650000|2022-04-07 09:10:50|240.28|238.68|240.51|238.91|240.51|238.91|240.28|238.68|0
1649322660000|2022-04-07 09:11:00|240.28|238.68|240.51|238.91|240.51|238.91|240.28|238.68|0
1649322670000|2022-04-07 09:11:10|240.28|238.68|240.04|238.44|240.28|238.68|239.92|238.32|0
1649322680000|2022-04-07 09:11:20|239.8|238.2|239.8|238.2|239.8|238.2|239.8|238.2|0
1649322690000|2022-04-07 09:11:30|239.92|238.32|240.04|238.44|240.04|238.44|239.92|238.32|0
1649322700000|2022-04-07 09:11:40|240.27|238.67|240.27|238.67|240.51|238.91|240.27|238.67|0
1649322710000|2022-04-07 09:11:50|240.04|238.44|239.8|238.2|240.04|238.44|239.8|238.2|0
1649322720000|2022-04-07 09:12:00|239.68|238.08|239.57|237.97|239.68|238.08|239.57|237.97|0
1649322730000|2022-04-07 09:12:10|239.8|238.2|239.8|238.2|239.8|238.2|239.8|238.2|0
1649322740000|2022-04-07 09:12:20|240.04|238.44|239.8|238.2|240.04|238.44|239.8|238.2|0
1649322750000|2022-04-07 09:12:30|239.92|238.32|239.92|238.32|239.92|238.32|239.92|238.32|0
1649322760000|2022-04-07 09:12:40|239.8|238.2|240.04|238.44|240.04|238.44|239.8|238.2|0
1649322770000|2022-04-07 09:12:50|240.27|238.67|240.27|238.67|240.27|238.67|240.27|238.67|0
1649322780000|2022-04-07 09:13:00|240.15|238.55|240.04|238.44|240.27|238.67|240.04|238.44|0
1649322790000|2022-04-07 09:13:10|240.15|238.55|240.27|238.67|240.27|238.67|240.15|238.55|0
1649322810000|2022-04-07 09:13:30|240.15|238.55|240.04|238.44|240.27|238.67|240.04|238.44|0
1649322820000|2022-04-07 09:13:40|240.27|238.67|240.27|238.67|240.27|238.67|240.27|238.67|0
1649322830000|2022-04-07 09:13:50|240.04|238.44|240.04|238.44|240.04|238.44|240.04|238.44|0
1649322840000|2022-04-07 09:14:00|240.27|238.67|240.27|238.67|240.27|238.67|240.27|238.67|0
1649322850000|2022-04-07 09:14:10|240.15|238.55|240.27|238.67|240.51|238.91|240.15|238.55|0
1649322860000|2022-04-07 09:14:20|240.04|238.44|240.27|238.67|240.51|238.91|240.04|238.44|0
1649322870000|2022-04-07 09:14:30|240.51|238.91|240.51|238.91|240.74|239.14|240.51|238.91|0
1649322880000|2022-04-07 09:14:40|240.74|239.14|240.62|239.02|240.74|239.14|240.62|239.02|0
1649322890000|2022-04-07 09:14:50|240.74|239.14|240.74|239.14|240.86|239.26|240.74|239.14|0
1649322900000|2022-04-07 09:15:00|240.51|238.91|240.27|238.67|240.51|238.91|240.27|238.67|0
1649322910000|2022-04-07 09:15:10|240.39|238.79|240.38|238.78|240.39|238.79|240.27|238.67|0
1649322920000|2022-04-07 09:15:20|240.51|238.91|240.27|238.67|240.51|238.91|240.27|238.67|0
1649322940000|2022-04-07 09:15:40|240.51|238.91|240.27|238.67|240.51|238.91|240.27|238.67|0
1649322950000|2022-04-07 09:15:50|240.04|238.44|240.04|238.44|240.04|238.44|240.04|238.44|0
1649322960000|2022-04-07 09:16:00|240.27|238.67|240.04|238.44|240.27|238.67|240.04|238.44|0
1649322970000|2022-04-07 09:16:10|240.27|238.67|240.86|239.26|240.98|239.38|240.27|238.67|0
1649322980000|2022-04-07 09:16:20|240.74|239.14|241.09|239.49|241.09|239.49|240.74|239.14|0
1649322990000|2022-04-07 09:16:30|241.21|239.61|241.21|239.61|241.21|239.61|241.21|239.61|0
1649323000000|2022-04-07 09:16:40|241.45|239.85|241.21|239.61|241.45|239.85|241.21|239.61|0
1649323010000|2022-04-07 09:16:50|241.33|239.73|241.21|239.61|241.33|239.73|241.21|239.61|0
1649323020000|2022-04-07 09:17:00|241.09|239.49|241.21|239.61|241.21|239.61|241.09|239.49|0
1649323030000|2022-04-07 09:17:10|241.33|239.73|241.45|239.85|241.45|239.85|241.33|239.73|0
1649323040000|2022-04-07 09:17:20|241.69|240.09|241.68|240.08|241.69|240.09|241.45|239.85|0
1649323050000|2022-04-07 09:17:30|242.63|241.03|242.63|241.03|242.63|241.03|242.63|241.03|0
1649323060000|2022-04-07 09:17:40|242.87|241.27|242.98|241.38|243.1|241.5|242.87|241.27|0
1649323070000|2022-04-07 09:17:50|243.59|241.99|243.82|242.22|243.82|242.22|243.59|241.99|0
1649323080000|2022-04-07 09:18:00|243.44|241.84|243.44|241.84|243.44|241.84|243.44|241.84|0
1649323090000|2022-04-07 09:18:10|243.21|241.61|243.21|241.61|243.21|241.61|243.21|241.61|0
1649323100000|2022-04-07 09:18:20|242.97|241.37|243.21|241.61|243.21|241.61|242.97|241.37|0
1649323110000|2022-04-07 09:18:30|243.08|241.48|242.97|241.37|243.21|241.61|242.97|241.37|0
1649323120000|2022-04-07 09:18:40|242.85|241.25|242.5|240.9|242.85|241.25|242.5|240.9|0
1649323130000|2022-04-07 09:18:50|242.26|240.66|242.26|240.66|242.26|240.66|242.26|240.66|0
1649323150000|2022-04-07 09:19:10|242.5|240.9|242.26|240.66|242.5|240.9|242.26|240.66|0
1649323160000|2022-04-07 09:19:20|242.38|240.78|241.79|240.19|242.38|240.78|241.79|240.19|0
1649323170000|2022-04-07 09:19:30|242.03|240.43|242.03|240.43|242.03|240.43|242.03|240.43|0
1649323180000|2022-04-07 09:19:40|241.9|240.3|241.79|240.19|241.9|240.3|241.79|240.19|0
1649323190000|2022-04-07 09:19:50|241.67|240.07|241.79|240.19|241.79|240.19|241.67|240.07|0
1649323200000|2022-04-07 09:20:00|241.67|240.07|241.67|240.07|241.67|240.07|241.67|240.07|0
1649323210000|2022-04-07 09:20:10|241.79|240.19|241.9|240.3|241.9|240.3|241.79|240.19|0
1649323220000|2022-04-07 09:20:20|241.79|240.19|242.03|240.43|242.14|240.54|241.79|240.19|0
1649323230000|2022-04-07 09:20:30|242.14|240.54|242.5|240.9|242.5|240.9|242.14|240.54|0
1649323240000|2022-04-07 09:20:40|242.61|241.01|242.97|241.37|242.97|241.37|242.61|241.01|0
1649323250000|2022-04-07 09:20:50|242.73|241.13|242.73|241.13|242.73|241.13|242.73|241.13|0
1649323270000|2022-04-07 09:21:10|242.97|241.37|241.79|240.19|243.08|241.48|241.79|240.19|0
1649323280000|2022-04-07 09:21:20|241.43|239.83|241.55|239.95|241.55|239.95|241.32|239.72|0
1649323290000|2022-04-07 09:21:30|241.79|240.19|241.79|240.19|241.79|240.19|241.55|239.95|0
1649323310000|2022-04-07 09:21:50|242.26|240.66|241.9|240.3|242.26|240.66|241.9|240.3|0
1649323320000|2022-04-07 09:22:00|241.79|240.19|242.02|240.42|242.02|240.42|241.79|240.19|0
1649323330000|2022-04-07 09:22:10|242.26|240.66|242.14|240.54|242.5|240.9|242.14|240.54|0
1649323340000|2022-04-07 09:22:20|242.26|240.66|242.02|240.42|242.26|240.66|241.79|240.19|0
1649323350000|2022-04-07 09:22:30|241.79|240.19|241.79|240.19|241.79|240.19|241.79|240.19|0
1649323360000|2022-04-07 09:22:40|241.9|240.3|242.26|240.66|242.26|240.66|241.9|240.3|0
1649323370000|2022-04-07 09:22:50|242.5|240.9|242.97|241.37|242.97|241.37|242.26|240.66|0
1649323380000|2022-04-07 09:23:00|243.2|241.6|243.2|241.6|243.2|241.6|243.08|241.48|0
1649323400000|2022-04-07 09:23:20|243.44|241.84|244.62|243.02|244.62|243.02|243.44|241.84|0
1649323410000|2022-04-07 09:23:30|244.38|242.78|244.02|242.42|244.38|242.78|243.91|242.31|0
1649323420000|2022-04-07 09:23:40|243.67|242.07|243.91|242.31|244.15|242.55|243.67|242.07|0
1649323430000|2022-04-07 09:23:50|244.15|242.55|244.02|242.42|244.15|242.55|244.02|242.42|0
1649323440000|2022-04-07 09:24:00|243.67|242.07|244.02|242.42|244.02|242.42|243.67|242.07|0
1649323450000|2022-04-07 09:24:10|243.91|242.31|243.67|242.07|243.91|242.31|243.67|242.07|0
1649323460000|2022-04-07 09:24:20|243.55|241.95|243.08|241.48|243.67|242.07|243.08|241.48|0
1649323470000|2022-04-07 09:24:30|242.73|241.13|242.49|240.89|242.84|241.24|242.49|240.89|0
1649323480000|2022-04-07 09:24:40|242.73|241.13|242.49|240.89|242.73|241.13|242.49|240.89|0
1649323490000|2022-04-07 09:24:50|242.26|240.66|242.26|240.66|242.26|240.66|242.13|240.53|0
1649323500000|2022-04-07 09:25:00|242.13|240.53|242.26|240.66|242.26|240.66|242.13|240.53|0
1649323510000|2022-04-07 09:25:10|242.02|240.42|242.02|240.42|242.02|240.42|241.79|240.19|0
1649323520000|2022-04-07 09:25:20|241.79|240.19|241.79|240.19|241.79|240.19|241.66|240.06|0
1649323530000|2022-04-07 09:25:30|241.31|239.71|241.08|239.48|241.31|239.71|241.08|239.48|0
1649323540000|2022-04-07 09:25:40|241.31|239.71|241.31|239.71|241.43|239.83|241.31|239.71|0
1649323550000|2022-04-07 09:25:50|241.79|240.19|241.66|240.06|241.79|240.19|241.66|240.06|0
1649323560000|2022-04-07 09:26:00|241.55|239.95|241.55|239.95|241.55|239.95|241.55|239.95|0
1649323570000|2022-04-07 09:26:10|241.31|239.71|241.78|240.18|241.78|240.18|241.31|239.71|0
1649323580000|2022-04-07 09:26:20|241.9|240.3|241.78|240.18|241.9|240.3|241.78|240.18|0
1649323590000|2022-04-07 09:26:30|241.31|239.71|241.55|239.95|241.55|239.95|241.31|239.71|0
1649323600000|2022-04-07 09:26:40|241.78|240.18|241.78|240.18|242.02|240.42|241.78|240.18|0
1649323610000|2022-04-07 09:26:50|242.02|240.42|242.26|240.66|242.26|240.66|242.02|240.42|0
1649323620000|2022-04-07 09:27:00|242.49|240.89|242.6|241|242.6|241|242.49|240.89|0
1649323630000|2022-04-07 09:27:10|242.73|241.13|242.13|240.53|242.73|241.13|242.13|240.53|0
1649323640000|2022-04-07 09:27:20|242.02|240.42|241.55|239.95|242.26|240.66|241.55|239.95|0
1649323650000|2022-04-07 09:27:30|241.9|240.3|241.78|240.18|241.9|240.3|241.78|240.18|0
1649323660000|2022-04-07 09:27:40|241.9|240.3|242.02|240.42|242.26|240.66|241.9|240.3|0
1649323670000|2022-04-07 09:27:50|242.25|240.65|242.02|240.42|242.25|240.65|242.02|240.42|0
1649323680000|2022-04-07 09:28:00|242.49|240.89|242.49|240.89|242.49|240.89|242.25|240.65|0
1649323690000|2022-04-07 09:28:10|242.25|240.65|242.25|240.65|242.25|240.65|242.25|240.65|0
1649323700000|2022-04-07 09:28:20|242.02|240.42|242.02|240.42|242.02|240.42|242.02|240.42|0
1649323720000|2022-04-07 09:28:40|241.9|240.3|242.02|240.42|242.02|240.42|241.78|240.18|0
1649323730000|2022-04-07 09:28:50|241.78|240.18|241.78|240.18|241.78|240.18|241.78|240.18|0
1649323740000|2022-04-07 09:29:00|241.55|239.95|242.02|240.42|242.02|240.42|241.55|239.95|0
1649323750000|2022-04-07 09:29:10|242.13|240.53|242.02|240.42|242.13|240.53|242.02|240.42|0
1649323760000|2022-04-07 09:29:20|242.25|240.65|242.13|240.53|242.25|240.65|242.13|240.53|0
1649323770000|2022-04-07 09:29:30|242.25|240.65|242.25|240.65|242.25|240.65|242.25|240.65|0
1649323780000|2022-04-07 09:29:40|242.02|240.42|242.02|240.42|242.02|240.42|242.02|240.42|0
1649323790000|2022-04-07 09:29:50|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649323800000|2022-04-07 09:30:00|242.25|240.65|242.49|240.89|242.72|241.12|242.25|240.65|0
1649323810000|2022-04-07 09:30:10|242.25|240.65|242.25|240.65|242.25|240.65|242.25|240.65|0
1649323820000|2022-04-07 09:30:20|242.02|240.42|242.02|240.42|242.02|240.42|242.02|240.42|0
1649323830000|2022-04-07 09:30:30|241.89|240.29|242.02|240.42|242.02|240.42|241.89|240.29|0
1649323840000|2022-04-07 09:30:40|241.78|240.18|242.02|240.42|242.02|240.42|241.78|240.18|0
1649323850000|2022-04-07 09:30:50|242.25|240.65|242.02|240.42|242.25|240.65|242.02|240.42|0
1649323860000|2022-04-07 09:31:00|242.13|240.53|242.13|240.53|242.13|240.53|242.13|240.53|0
1649323870000|2022-04-07 09:31:10|242.25|240.65|242.96|241.36|242.96|241.36|242.25|240.65|0
1649323880000|2022-04-07 09:31:20|242.72|241.12|242.96|241.36|242.96|241.36|242.72|241.12|0
1649323890000|2022-04-07 09:31:30|242.84|241.24|242.96|241.36|242.96|241.36|242.84|241.24|0
1649323900000|2022-04-07 09:31:40|242.72|241.12|242.6|241|242.72|241.12|242.6|241|0
1649323910000|2022-04-07 09:31:50|242.49|240.89|242.96|241.36|242.96|241.36|242.49|240.89|0
1649323920000|2022-04-07 09:32:00|242.72|241.12|242.84|241.24|242.96|241.36|242.72|241.12|0
1649323930000|2022-04-07 09:32:10|243.19|241.59|243.43|241.83|243.43|241.83|243.19|241.59|0
1649323940000|2022-04-07 09:32:20|243.19|241.59|243.19|241.59|243.19|241.59|243.19|241.59|0
1649323950000|2022-04-07 09:32:30|243.43|241.83|242.96|241.36|243.43|241.83|242.96|241.36|0
1649323970000|2022-04-07 09:32:50|242.72|241.12|242.96|241.36|242.96|241.36|242.72|241.12|0
1649323980000|2022-04-07 09:33:00|242.72|241.12|242.72|241.12|242.72|241.12|242.6|241|0
1649323990000|2022-04-07 09:33:10|242.49|240.89|242.36|240.76|242.49|240.89|242.36|240.76|0
1649324000000|2022-04-07 09:33:20|242.01|240.41|242.72|241.12|242.72|241.12|242.01|240.41|0
1649324010000|2022-04-07 09:33:30|242.96|241.36|243.19|241.59|243.19|241.59|242.96|241.36|0
1649324020000|2022-04-07 09:33:40|243.07|241.47|242.96|241.36|243.07|241.47|242.96|241.36|0
1649324050000|2022-04-07 09:34:10|242.72|241.12|242.72|241.12|242.83|241.23|242.72|241.12|0
1649324060000|2022-04-07 09:34:20|242.96|241.36|243.19|241.59|243.19|241.59|242.96|241.36|0
1649324080000|2022-04-07 09:34:40|242.48|240.88|242.72|241.12|242.72|241.12|242.48|240.88|0
1649324090000|2022-04-07 09:34:50|242.96|241.36|242.48|240.88|242.96|241.36|242.48|240.88|0
1649324100000|2022-04-07 09:35:00|242.6|241|242.6|241|242.6|241|242.6|241|0
1649324110000|2022-04-07 09:35:10|242.72|241.12|242.72|241.12|242.96|241.36|242.72|241.12|0
1649324130000|2022-04-07 09:35:30|242.48|240.88|242.48|240.88|242.48|240.88|242.48|240.88|0
1649324140000|2022-04-07 09:35:40|242.25|240.65|242.36|240.76|242.36|240.76|242.25|240.65|0
1649324150000|2022-04-07 09:35:50|242.48|240.88|242.48|240.88|242.48|240.88|242.48|240.88|0
1649324160000|2022-04-07 09:36:00|242.25|240.65|242.48|240.88|242.48|240.88|242.25|240.65|0
1649324170000|2022-04-07 09:36:10|242.36|240.76|242.72|241.12|242.72|241.12|242.36|240.76|0
1649324180000|2022-04-07 09:36:20|242.48|240.88|242.48|240.88|242.48|240.88|242.48|240.88|0
1649324190000|2022-04-07 09:36:30|242.25|240.65|242.25|240.65|242.25|240.65|242.25|240.65|0
1649324210000|2022-04-07 09:36:50|242.12|240.52|242.01|240.41|242.12|240.52|242.01|240.41|0
1649324220000|2022-04-07 09:37:00|242.25|240.65|242.48|240.88|242.48|240.88|242.25|240.65|0
1649324230000|2022-04-07 09:37:10|242.25|240.65|242.25|240.65|242.36|240.76|242.25|240.65|0
1649324240000|2022-04-07 09:37:20|242.48|240.88|242.01|240.41|242.48|240.88|242.01|240.41|0
1649324250000|2022-04-07 09:37:30|242.25|240.65|242.48|240.88|242.48|240.88|242.25|240.65|0
1649324260000|2022-04-07 09:37:40|242.25|240.65|242.48|240.88|242.48|240.88|242.25|240.65|0
1649324270000|2022-04-07 09:37:50|242.6|241|242.95|241.35|242.95|241.35|242.48|240.88|0
1649324280000|2022-04-07 09:38:00|243.19|241.59|243.19|241.59|243.19|241.59|243.19|241.59|0
1649324290000|2022-04-07 09:38:10|243.66|242.06|243.9|242.3|243.9|242.3|243.66|242.06|0
1649324300000|2022-04-07 09:38:20|244.13|242.53|244.13|242.53|244.25|242.65|244.13|242.53|0
1649324310000|2022-04-07 09:38:30|243.9|242.3|244.13|242.53|244.13|242.53|243.9|242.3|0
1649324320000|2022-04-07 09:38:40|244.25|242.65|244.25|242.65|244.25|242.65|244.25|242.65|0
1649324330000|2022-04-07 09:38:50|244.13|242.53|243.66|242.06|244.13|242.53|243.66|242.06|0
1649324340000|2022-04-07 09:39:00|243.54|241.94|243.66|242.06|243.66|242.06|243.54|241.94|0
1649324350000|2022-04-07 09:39:10|243.77|242.17|243.9|242.3|243.9|242.3|243.77|242.17|0
1649324360000|2022-04-07 09:39:20|243.66|242.06|243.9|242.3|243.9|242.3|243.66|242.06|0
1649324370000|2022-04-07 09:39:30|244.13|242.53|244.37|242.77|244.37|242.77|244.13|242.53|0
1649324380000|2022-04-07 09:39:40|244.48|242.88|244.13|242.53|244.48|242.88|244.13|242.53|0
1649324390000|2022-04-07 09:39:50|244.37|242.77|244.37|242.77|244.37|242.77|244.37|242.77|0
1649324400000|2022-04-07 09:40:00|244.61|243.01|244.37|242.77|244.61|243.01|244.37|242.77|0
1649324410000|2022-04-07 09:40:10|244.25|242.65|243.9|242.3|244.25|242.65|243.9|242.3|0
1649324420000|2022-04-07 09:40:20|243.66|242.06|244.13|242.53|244.13|242.53|243.66|242.06|0
1649324430000|2022-04-07 09:40:30|243.9|242.3|244.37|242.77|244.37|242.77|243.9|242.3|0
1649324440000|2022-04-07 09:40:40|244.6|243|244.6|243|244.6|243|244.6|243|0
1649324450000|2022-04-07 09:40:50|244.37|242.77|244.48|242.88|244.6|243|244.37|242.77|0
1649324460000|2022-04-07 09:41:00|244.6|243|244.84|243.24|244.84|243.24|244.6|243|0
1649324470000|2022-04-07 09:41:10|244.72|243.12|244.84|243.24|244.84|243.24|244.72|243.12|0
1649324480000|2022-04-07 09:41:20|244.6|243|244.6|243|244.6|243|244.6|243|0
1649324490000|2022-04-07 09:41:30|244.37|242.77|244.37|242.77|244.37|242.77|244.37|242.77|0
1649324500000|2022-04-07 09:41:40|244.6|243|244.48|242.88|244.6|243|244.37|242.77|0
1649324510000|2022-04-07 09:41:50|244.6|243|244.84|243.24|244.84|243.24|244.6|243|0
1649324520000|2022-04-07 09:42:00|244.6|243|244.6|243|244.84|243.24|244.6|243|0
1649324530000|2022-04-07 09:42:10|244.84|243.24|245.55|243.95|245.55|243.95|244.84|243.24|0
1649324540000|2022-04-07 09:42:20|245.43|243.83|245.08|243.48|245.43|243.83|245.08|243.48|0
1649324550000|2022-04-07 09:42:30|244.84|243.24|245.31|243.71|245.31|243.71|244.84|243.24|0
1649324560000|2022-04-07 09:42:40|245.55|243.95|245.55|243.95|245.55|243.95|245.55|243.95|0
1649324570000|2022-04-07 09:42:50|245.66|244.06|245.78|244.18|245.78|244.18|245.66|244.06|0
1649324580000|2022-04-07 09:43:00|246.26|244.66|245.78|244.18|246.26|244.66|245.78|244.18|0
1649324590000|2022-04-07 09:43:10|246.02|244.42|246.26|244.66|246.26|244.66|246.02|244.42|0
1649324600000|2022-04-07 09:43:20|246.02|244.42|246.02|244.42|246.02|244.42|246.02|244.42|0
1649324610000|2022-04-07 09:43:30|245.31|243.71|245.31|243.71|245.31|243.71|245.07|243.47|0
1649324620000|2022-04-07 09:43:40|245.07|243.47|245.07|243.47|245.31|243.71|245.07|243.47|0
1649324630000|2022-04-07 09:43:50|245.42|243.82|245.31|243.71|245.55|243.95|245.07|243.47|0
1649324640000|2022-04-07 09:44:00|245.78|244.18|245.31|243.71|245.78|244.18|245.31|243.71|0
1649324660000|2022-04-07 09:44:20|245.78|244.18|245.55|243.95|245.78|244.18|245.55|243.95|0
1649324670000|2022-04-07 09:44:30|245.66|244.06|245.42|243.82|245.66|244.06|245.42|243.82|0
1649324680000|2022-04-07 09:44:40|245.07|243.47|245.07|243.47|245.07|243.47|245.07|243.47|0
1649324700000|2022-04-07 09:45:00|244.36|242.76|244.36|242.76|244.36|242.76|244.36|242.76|0
1649324710000|2022-04-07 09:45:10|244.6|243|244.6|243|244.6|243|244.24|242.64|0
1649324720000|2022-04-07 09:45:20|244.36|242.76|244.36|242.76|244.36|242.76|244.36|242.76|0
1649324750000|2022-04-07 09:45:50|244.13|242.53|244.13|242.53|244.36|242.76|244.13|242.53|0
1649324760000|2022-04-07 09:46:00|243.89|242.29|243.89|242.29|244.13|242.53|243.89|242.29|0
1649324770000|2022-04-07 09:46:10|244.13|242.53|244.13|242.53|244.13|242.53|243.89|242.29|0
1649324780000|2022-04-07 09:46:20|243.89|242.29|243.89|242.29|244|242.4|243.89|242.29|0
1649324790000|2022-04-07 09:46:30|243.65|242.05|243.65|242.05|243.65|242.05|243.65|242.05|0
1649324800000|2022-04-07 09:46:40|243.42|241.82|243.65|242.05|243.65|242.05|243.42|241.82|0
1649324810000|2022-04-07 09:46:50|243.42|241.82|243.65|242.05|243.65|242.05|243.42|241.82|0
1649324820000|2022-04-07 09:47:00|243.89|242.29|243.65|242.05|243.89|242.29|243.65|242.05|0
1649324830000|2022-04-07 09:47:10|243.89|242.29|243.65|242.05|243.89|242.29|243.65|242.05|0
1649324860000|2022-04-07 09:47:40|243.89|242.29|244.36|242.76|244.36|242.76|243.89|242.29|0
1649324880000|2022-04-07 09:48:00|244.6|243|244.6|243|244.6|243|244.6|243|0
1649324890000|2022-04-07 09:48:10|244.36|242.76|244.36|242.76|244.36|242.76|244.24|242.64|0
1649324900000|2022-04-07 09:48:20|244.24|242.64|244.36|242.76|244.36|242.76|244.24|242.64|0
1649324920000|2022-04-07 09:48:40|244.6|243|244.6|243|244.6|243|244.36|242.76|0
1649324930000|2022-04-07 09:48:50|244.36|242.76|244.36|242.76|244.36|242.76|244.24|242.64|0
1649324940000|2022-04-07 09:49:00|244.6|243|244.83|243.23|244.83|243.23|244.6|243|0
1649324950000|2022-04-07 09:49:10|244.95|243.35|244.95|243.35|244.95|243.35|244.83|243.23|0
1649324960000|2022-04-07 09:49:20|245.07|243.47|244.83|243.23|245.07|243.47|244.83|243.23|0
1649324980000|2022-04-07 09:49:40|244.6|243|244.6|243|244.6|243|244.6|243|0
1649324990000|2022-04-07 09:49:50|244.71|243.11|244.71|243.11|244.71|243.11|244.6|243|0
1649325000000|2022-04-07 09:50:00|244.83|243.23|244.36|242.76|244.83|243.23|244.36|242.76|0
1649325020000|2022-04-07 09:50:20|244.6|243|244.47|242.87|244.6|243|244.47|242.87|0
1649325030000|2022-04-07 09:50:30|244.6|243|244.12|242.52|244.6|243|243.89|242.29|0
1649325040000|2022-04-07 09:50:40|243.89|242.29|244.12|242.52|244.12|242.52|243.89|242.29|0
1649325050000|2022-04-07 09:50:50|244.36|242.76|244.36|242.76|244.36|242.76|244.12|242.52|0
1649325060000|2022-04-07 09:51:00|244.47|242.87|244.24|242.64|244.47|242.87|244.24|242.64|0
1649325070000|2022-04-07 09:51:10|244.36|242.76|244.24|242.64|244.36|242.76|244.12|242.52|0
1649325080000|2022-04-07 09:51:20|244.12|242.52|244.12|242.52|244.24|242.64|244.12|242.52|0
1649325090000|2022-04-07 09:51:30|244|242.4|244|242.4|244|242.4|244|242.4|0
1649325100000|2022-04-07 09:51:40|243.89|242.29|243.89|242.29|244|242.4|243.89|242.29|0
1649325110000|2022-04-07 09:51:50|243.76|242.16|243.65|242.05|243.76|242.16|243.65|242.05|0
1649325120000|2022-04-07 09:52:00|243.89|242.29|244.12|242.52|244.12|242.52|243.89|242.29|0
1649325130000|2022-04-07 09:52:10|244.36|242.76|244.36|242.76|244.36|242.76|244.36|242.76|0
1649325150000|2022-04-07 09:52:30|244.12|242.52|244.36|242.76|244.36|242.76|244.12|242.52|0
1649325160000|2022-04-07 09:52:40|244.12|242.52|244.36|242.76|244.36|242.76|244.12|242.52|0
1649325170000|2022-04-07 09:52:50|244.47|242.87|244.36|242.76|244.47|242.87|244.36|242.76|0
1649325180000|2022-04-07 09:53:00|244.12|242.52|244.12|242.52|244.36|242.76|244.12|242.52|0
1649325190000|2022-04-07 09:53:10|244.36|242.76|244.59|242.99|244.83|243.23|244.36|242.76|0
1649325200000|2022-04-07 09:53:20|244.71|243.11|244.83|243.23|244.83|243.23|244.71|243.11|0
1649325210000|2022-04-07 09:53:30|244.59|242.99|245.07|243.47|245.07|243.47|244.59|242.99|0
1649325220000|2022-04-07 09:53:40|245.18|243.58|245.3|243.7|245.42|243.82|245.18|243.58|0
1649325230000|2022-04-07 09:53:50|245.54|243.94|245.54|243.94|245.54|243.94|245.54|243.94|0
1649325240000|2022-04-07 09:54:00|245.78|244.18|245.3|243.7|245.78|244.18|245.3|243.7|0
1649325250000|2022-04-07 09:54:10|245.18|243.58|245.18|243.58|245.3|243.7|245.18|243.58|0
1649325260000|2022-04-07 09:54:20|245.3|243.7|245.18|243.58|245.3|243.7|245.18|243.58|0
1649325270000|2022-04-07 09:54:30|245.07|243.47|245.07|243.47|245.07|243.47|244.94|243.34|0
1649325280000|2022-04-07 09:54:40|244.83|243.23|245.07|243.47|245.07|243.47|244.83|243.23|0
1649325290000|2022-04-07 09:54:50|245.3|243.7|245.54|243.94|245.54|243.94|245.3|243.7|0
1649325330000|2022-04-07 09:55:30|245.65|244.05|245.54|243.94|245.65|244.05|245.54|243.94|0
1649325340000|2022-04-07 09:55:40|245.3|243.7|244.83|243.23|245.3|243.7|244.83|243.23|0
1649325350000|2022-04-07 09:55:50|244.94|243.34|245.3|243.7|245.3|243.7|244.94|243.34|0
1649325360000|2022-04-07 09:56:00|245.18|243.58|245.65|244.05|245.65|244.05|245.06|243.46|0
1649325370000|2022-04-07 09:56:10|245.54|243.94|245.65|244.05|245.65|244.05|245.54|243.94|0
1649325380000|2022-04-07 09:56:20|246.01|244.41|246.01|244.41|246.25|244.65|246.01|244.41|0
1649325390000|2022-04-07 09:56:30|245.77|244.17|246.01|244.41|246.01|244.41|245.77|244.17|0
1649325400000|2022-04-07 09:56:40|246.25|244.65|246.25|244.65|246.25|244.65|246.01|244.41|0
1649325410000|2022-04-07 09:56:50|246.01|244.41|246.25|244.65|246.25|244.65|246.01|244.41|0
1649325420000|2022-04-07 09:57:00|246.12|244.52|246.01|244.41|246.25|244.65|246.01|244.41|0
1649325440000|2022-04-07 09:57:20|245.77|244.17|246.01|244.41|246.01|244.41|245.77|244.17|0
1649325460000|2022-04-07 09:57:40|246.25|244.65|246.25|244.65|246.25|244.65|246.25|244.65|0
1649325470000|2022-04-07 09:57:50|246.48|244.88|246.96|245.36|246.96|245.36|246.48|244.88|0
1649325480000|2022-04-07 09:58:00|246.72|245.12|246.96|245.36|246.96|245.36|246.72|245.12|0
1649325500000|2022-04-07 09:58:20|247.19|245.59|247.19|245.59|247.43|245.83|247.19|245.59|0
1649325510000|2022-04-07 09:58:30|247.43|245.83|247.43|245.83|247.43|245.83|247.43|245.83|0
1649325530000|2022-04-07 09:58:50|247.19|245.59|247.19|245.59|247.19|245.59|247.19|245.59|0
1649325540000|2022-04-07 09:59:00|247.43|245.83|247.67|246.07|247.67|246.07|247.43|245.83|0
1649325550000|2022-04-07 09:59:10|247.9|246.3|248.14|246.54|248.14|246.54|247.9|246.3|0
1649325560000|2022-04-07 09:59:20|247.9|246.3|247.66|246.06|247.9|246.3|247.43|245.83|0
1649325570000|2022-04-07 09:59:30|247.43|245.83|247.43|245.83|247.43|245.83|247.43|245.83|0
1649325580000|2022-04-07 09:59:40|247.66|246.06|247.19|245.59|247.66|246.06|247.19|245.59|0
1649325600000|2022-04-07 10:00:00|246.72|245.12|246.72|245.12|246.72|245.12|246.72|245.12|0
1649325610000|2022-04-07 10:00:10|246.95|245.35|247.19|245.59|247.19|245.59|246.95|245.35|0
1649325620000|2022-04-07 10:00:20|246.95|245.35|246.95|245.35|246.95|245.35|246.95|245.35|0
1649325630000|2022-04-07 10:00:30|247.19|245.59|246.95|245.35|247.19|245.59|246.95|245.35|0
1649325640000|2022-04-07 10:00:40|247.19|245.59|247.43|245.83|247.43|245.83|247.19|245.59|0
1649325650000|2022-04-07 10:00:50|247.19|245.59|247.19|245.59|247.19|245.59|247.19|245.59|0
1649325660000|2022-04-07 10:01:00|247.43|245.83|247.19|245.59|247.43|245.83|247.19|245.59|0
1649325670000|2022-04-07 10:01:10|247.07|245.47|247.19|245.59|247.19|245.59|247.07|245.47|0
1649325680000|2022-04-07 10:01:20|246.95|245.35|246.95|245.35|246.95|245.35|246.95|245.35|0
1649325690000|2022-04-07 10:01:30|247.43|245.83|247.43|245.83|247.43|245.83|247.43|245.83|0
1649325700000|2022-04-07 10:01:40|247.3|245.7|247.43|245.83|247.43|245.83|247.3|245.7|0
1649325710000|2022-04-07 10:01:50|247.9|246.3|247.9|246.3|247.9|246.3|247.78|246.18|0
1649325720000|2022-04-07 10:02:00|247.66|246.06|247.9|246.3|247.9|246.3|247.66|246.06|0
1649325730000|2022-04-07 10:02:10|248.01|246.41|248.14|246.54|248.14|246.54|248.01|246.41|0
1649325740000|2022-04-07 10:02:20|248.01|246.41|247.9|246.3|248.01|246.41|247.9|246.3|0
1649325750000|2022-04-07 10:02:30|248.14|246.54|247.66|246.06|248.14|246.54|247.66|246.06|0
1649325770000|2022-04-07 10:02:50|247.9|246.3|247.9|246.3|247.9|246.3|247.9|246.3|0
1649325780000|2022-04-07 10:03:00|247.66|246.06|247.9|246.3|247.9|246.3|247.66|246.06|0
1649325800000|2022-04-07 10:03:20|248.14|246.54|248.14|246.54|248.14|246.54|248.14|246.54|0
1649325810000|2022-04-07 10:03:30|247.9|246.3|248.14|246.54|248.14|246.54|247.9|246.3|0
1649325820000|2022-04-07 10:03:40|247.9|246.3|247.9|246.3|247.9|246.3|247.9|246.3|0
1649325840000|2022-04-07 10:04:00|248.14|246.54|247.9|246.3|248.14|246.54|247.9|246.3|0
1649325850000|2022-04-07 10:04:10|248.13|246.53|248.13|246.53|248.13|246.53|248.13|246.53|0
1649325860000|2022-04-07 10:04:20|247.9|246.3|247.9|246.3|247.9|246.3|247.9|246.3|0
1649325870000|2022-04-07 10:04:30|248.13|246.53|248.13|246.53|248.13|246.53|247.9|246.3|0
1649325880000|2022-04-07 10:04:40|247.66|246.06|247.66|246.06|247.66|246.06|247.66|246.06|0
1649325890000|2022-04-07 10:04:50|247.42|245.82|247.19|245.59|247.42|245.82|247.19|245.59|0
1649325900000|2022-04-07 10:05:00|247.42|245.82|247.19|245.59|247.42|245.82|247.19|245.59|0
1649325910000|2022-04-07 10:05:10|247.3|245.7|247.19|245.59|247.3|245.7|247.19|245.59|0
1649325930000|2022-04-07 10:05:30|246.95|245.35|246.95|245.35|246.95|245.35|246.95|245.35|0
1649325940000|2022-04-07 10:05:40|247.19|245.59|246.95|245.35|247.19|245.59|246.95|245.35|0
1649325950000|2022-04-07 10:05:50|247.19|245.59|247.19|245.59|247.42|245.82|247.19|245.59|0
1649325960000|2022-04-07 10:06:00|246.95|245.35|247.19|245.59|247.19|245.59|246.95|245.35|0
1649325970000|2022-04-07 10:06:10|247.42|245.82|247.19|245.59|247.42|245.82|247.06|245.46|0
1649325980000|2022-04-07 10:06:20|247.42|245.82|247.19|245.59|247.42|245.82|247.06|245.46|0
1649325990000|2022-04-07 10:06:30|247.3|245.7|247.19|245.59|247.3|245.7|247.19|245.59|0
1649326000000|2022-04-07 10:06:40|247.3|245.7|247.3|245.7|247.3|245.7|247.3|245.7|0
1649326010000|2022-04-07 10:06:50|247.19|245.59|247.19|245.59|247.19|245.59|247.19|245.59|0
1649326020000|2022-04-07 10:07:00|247.18|245.58|247.18|245.58|247.18|245.58|247.18|245.58|0
1649326030000|2022-04-07 10:07:10|247.42|245.82|247.42|245.82|247.42|245.82|247.42|245.82|0
1649326040000|2022-04-07 10:07:20|247.66|246.06|247.42|245.82|247.66|246.06|247.42|245.82|0
1649326050000|2022-04-07 10:07:30|247.18|245.58|247.42|245.82|247.42|245.82|247.18|245.58|0
1649326070000|2022-04-07 10:07:50|247.3|245.7|247.18|245.58|247.3|245.7|247.18|245.58|0
1649326080000|2022-04-07 10:08:00|246.95|245.35|246.95|245.35|246.95|245.35|246.95|245.35|0
1649326090000|2022-04-07 10:08:10|247.18|245.58|247.3|245.7|247.42|245.82|247.18|245.58|0
1649326100000|2022-04-07 10:08:20|247.18|245.58|247.18|245.58|247.42|245.82|247.18|245.58|0
1649326120000|2022-04-07 10:08:40|247.42|245.82|247.3|245.7|247.42|245.82|247.3|245.7|0
1649326130000|2022-04-07 10:08:50|247.42|245.82|247.66|246.06|247.66|246.06|247.42|245.82|0
1649326140000|2022-04-07 10:09:00|247.89|246.29|247.77|246.17|247.89|246.29|247.66|246.06|0
1649326150000|2022-04-07 10:09:10|247.89|246.29|247.89|246.29|247.89|246.29|247.89|246.29|0
1649326170000|2022-04-07 10:09:30|247.66|246.06|247.42|245.82|247.66|246.06|247.42|245.82|0
1649326180000|2022-04-07 10:09:40|247.66|246.06|247.53|245.93|247.66|246.06|247.42|245.82|0
1649326190000|2022-04-07 10:09:50|247.42|245.82|247.42|245.82|247.42|245.82|247.42|245.82|0
1649326210000|2022-04-07 10:10:10|247.18|245.58|247.06|245.46|247.18|245.58|247.06|245.46|0
1649326220000|2022-04-07 10:10:20|247.18|245.58|247.18|245.58|247.18|245.58|247.18|245.58|0
1649326240000|2022-04-07 10:10:40|246.95|245.35|247.06|245.46|247.06|245.46|246.95|245.35|0
1649326250000|2022-04-07 10:10:50|246.95|245.35|247.18|245.58|247.18|245.58|246.95|245.35|0
1649326260000|2022-04-07 10:11:00|247.06|245.46|246.94|245.34|247.06|245.46|246.94|245.34|0
1649326270000|2022-04-07 10:11:10|246.71|245.11|246.94|245.34|246.94|245.34|246.71|245.11|0
1649326280000|2022-04-07 10:11:20|246.82|245.22|246.82|245.22|246.82|245.22|246.82|245.22|0
1649326290000|2022-04-07 10:11:30|246.94|245.34|246.94|245.34|246.94|245.34|246.94|245.34|0
1649326300000|2022-04-07 10:11:40|246.82|245.22|246.94|245.34|246.94|245.34|246.82|245.22|0
1649326310000|2022-04-07 10:11:50|246.82|245.22|246.71|245.11|246.94|245.34|246.71|245.11|0
1649326320000|2022-04-07 10:12:00|246.94|245.34|246.94|245.34|246.94|245.34|246.94|245.34|0
1649326330000|2022-04-07 10:12:10|247.18|245.58|247.18|245.58|247.18|245.58|246.94|245.34|0
1649326360000|2022-04-07 10:12:40|246.94|245.34|247.18|245.58|247.18|245.58|246.94|245.34|0
1649326370000|2022-04-07 10:12:50|247.06|245.46|247.06|245.46|247.06|245.46|247.06|245.46|0
1649326380000|2022-04-07 10:13:00|246.94|245.34|246.94|245.34|246.94|245.34|246.94|245.34|0
1649326390000|2022-04-07 10:13:10|247.06|245.46|247.18|245.58|247.18|245.58|247.06|245.46|0
1649326400000|2022-04-07 10:13:20|247.42|245.82|247.42|245.82|247.42|245.82|247.42|245.82|0
1649326410000|2022-04-07 10:13:30|247.18|245.58|247.18|245.58|247.18|245.58|247.18|245.58|0
1649326470000|2022-04-07 10:14:30|247.42|245.82|247.18|245.58|247.42|245.82|247.18|245.58|0
1649326480000|2022-04-07 10:14:40|247.29|245.69|247.29|245.69|247.42|245.82|247.29|245.69|0
1649326490000|2022-04-07 10:14:50|247.42|245.82|247.42|245.82|247.42|245.82|247.42|245.82|0
1649326500000|2022-04-07 10:15:00|247.29|245.69|247.18|245.58|247.29|245.69|247.18|245.58|0
1649326510000|2022-04-07 10:15:10|247.42|245.82|247.65|246.05|247.65|246.05|247.42|245.82|0
1649326520000|2022-04-07 10:15:20|247.53|245.93|247.53|245.93|247.53|245.93|247.53|245.93|0
1649326530000|2022-04-07 10:15:30|247.65|246.05|247.65|246.05|247.65|246.05|247.65|246.05|0
1649326540000|2022-04-07 10:15:40|247.89|246.29|247.89|246.29|247.89|246.29|247.89|246.29|0
1649326560000|2022-04-07 10:16:00|247.65|246.05|247.65|246.05|247.65|246.05|247.65|246.05|0
1649326570000|2022-04-07 10:16:10|247.41|245.81|247.89|246.29|247.89|246.29|247.41|245.81|0
1649326590000|2022-04-07 10:16:30|248.13|246.53|248.12|246.52|248.13|246.53|248.12|246.52|0
1649326600000|2022-04-07 10:16:40|248.36|246.76|248.6|247|248.6|247|248.36|246.76|0
1649326610000|2022-04-07 10:16:50|248.36|246.76|248.12|246.52|248.36|246.76|248.12|246.52|0
1649326620000|2022-04-07 10:17:00|248|246.4|248.12|246.52|248.12|246.52|247.89|246.29|0
1649326630000|2022-04-07 10:17:10|247.89|246.29|247.65|246.05|247.89|246.29|247.65|246.05|0
1649326640000|2022-04-07 10:17:20|247.41|245.81|247.41|245.81|247.41|245.81|247.41|245.81|0
1649326650000|2022-04-07 10:17:30|247.18|245.58|246.94|245.34|247.18|245.58|246.94|245.34|0
1649326670000|2022-04-07 10:17:50|246.7|245.1|246.94|245.34|246.94|245.34|246.7|245.1|0
1649326680000|2022-04-07 10:18:00|246.82|245.22|246.94|245.34|246.94|245.34|246.82|245.22|0
1649326690000|2022-04-07 10:18:10|246.7|245.1|246.7|245.1|246.7|245.1|246.7|245.1|0
1649326720000|2022-04-07 10:18:40|246.94|245.34|246.94|245.34|246.94|245.34|246.7|245.1|0
1649326730000|2022-04-07 10:18:50|246.7|245.1|246.7|245.1|246.7|245.1|246.7|245.1|0
1649326750000|2022-04-07 10:19:10|246.94|245.34|246.94|245.34|247.18|245.58|246.94|245.34|0
1649326760000|2022-04-07 10:19:20|247.18|245.58|247.05|245.45|247.18|245.58|246.94|245.34|0
1649326770000|2022-04-07 10:19:30|247.17|245.57|246.94|245.34|247.17|245.57|246.94|245.34|0
1649326780000|2022-04-07 10:19:40|246.7|245.1|246.94|245.34|246.94|245.34|246.7|245.1|0
1649326790000|2022-04-07 10:19:50|247.05|245.45|246.94|245.34|247.05|245.45|246.94|245.34|0
1649326800000|2022-04-07 10:20:00|247.17|245.57|247.17|245.57|247.17|245.57|246.94|245.34|0
1649326810000|2022-04-07 10:20:10|247.41|245.81|247.17|245.57|247.41|245.81|247.17|245.57|0
1649326850000|2022-04-07 10:20:50|247.41|245.81|247.41|245.81|247.41|245.81|247.41|245.81|0
1649326860000|2022-04-07 10:21:00|247.65|246.05|247.88|246.28|247.88|246.28|247.65|246.05|0
1649326870000|2022-04-07 10:21:10|248.12|246.52|247.88|246.28|248.12|246.52|247.88|246.28|0
1649326880000|2022-04-07 10:21:20|248|246.4|247.88|246.28|248|246.4|247.88|246.28|0
1649326890000|2022-04-07 10:21:30|248|246.4|248|246.4|248|246.4|248|246.4|0
1649326900000|2022-04-07 10:21:40|248.12|246.52|248|246.4|248.12|246.52|248|246.4|0
1649326910000|2022-04-07 10:21:50|248.12|246.52|248|246.4|248.12|246.52|247.88|246.28|0
1649326920000|2022-04-07 10:22:00|248.12|246.52|248.12|246.52|248.12|246.52|248.12|246.52|0
1649326930000|2022-04-07 10:22:10|248|246.4|248.12|246.52|248.12|246.52|248|246.4|0
1649326940000|2022-04-07 10:22:20|247.88|246.28|248.12|246.52|248.12|246.52|247.88|246.28|0
1649326950000|2022-04-07 10:22:30|248.36|246.76|248.36|246.76|248.36|246.76|248.12|246.52|0
1649326970000|2022-04-07 10:22:50|248.23|246.63|248.36|246.76|248.36|246.76|248.23|246.63|0
1649326980000|2022-04-07 10:23:00|248.12|246.52|248.12|246.52|248.12|246.52|248.12|246.52|0
1649326990000|2022-04-07 10:23:10|247.65|246.05|247.65|246.05|247.65|246.05|247.41|245.81|0
1649327000000|2022-04-07 10:23:20|247.88|246.28|247.88|246.28|247.88|246.28|247.88|246.28|0
1649327010000|2022-04-07 10:23:30|247.65|246.05|247.65|246.05|247.76|246.16|247.65|246.05|0
1649327020000|2022-04-07 10:23:40|247.52|245.92|247.41|245.81|247.52|245.92|247.41|245.81|0
1649327030000|2022-04-07 10:23:50|247.65|246.05|247.65|246.05|247.65|246.05|247.65|246.05|0
1649327040000|2022-04-07 10:24:00|247.64|246.04|247.88|246.28|247.88|246.28|247.64|246.04|0
1649327050000|2022-04-07 10:24:10|248|246.4|248|246.4|248|246.4|247.88|246.28|0
1649327060000|2022-04-07 10:24:20|248.12|246.52|248.12|246.52|248.12|246.52|248.12|246.52|0
1649327070000|2022-04-07 10:24:30|247.88|246.28|248|246.4|248|246.4|247.88|246.28|0
1649327080000|2022-04-07 10:24:40|247.88|246.28|247.88|246.28|248|246.4|247.88|246.28|0
1649327090000|2022-04-07 10:24:50|248|246.4|247.88|246.28|248|246.4|247.88|246.28|0
1649327100000|2022-04-07 10:25:00|247.99|246.39|247.88|246.28|247.99|246.39|247.64|246.04|0
1649327110000|2022-04-07 10:25:10|247.99|246.39|247.99|246.39|247.99|246.39|247.99|246.39|0
1649327120000|2022-04-07 10:25:20|247.88|246.28|247.88|246.28|247.88|246.28|247.88|246.28|0
1649327130000|2022-04-07 10:25:30|247.64|246.04|247.41|245.81|247.64|246.04|247.41|245.81|0
1649327170000|2022-04-07 10:26:10|247.17|245.57|246.93|245.33|247.17|245.57|246.93|245.33|0
1649327180000|2022-04-07 10:26:20|246.87|245.27|247.1|245.5|247.1|245.5|246.87|245.27|0
1649327190000|2022-04-07 10:26:30|246.87|245.27|246.87|245.27|246.87|245.27|246.87|245.27|0
1649327200000|2022-04-07 10:26:40|246.63|245.03|246.63|245.03|246.63|245.03|246.63|245.03|0
1649327230000|2022-04-07 10:27:10|246.74|245.14|246.63|245.03|246.74|245.14|246.63|245.03|0
1649327240000|2022-04-07 10:27:20|246.86|245.26|246.86|245.26|246.86|245.26|246.86|245.26|0
1649327250000|2022-04-07 10:27:30|247.1|245.5|246.86|245.26|247.1|245.5|246.86|245.26|0
1649327290000|2022-04-07 10:28:10|247.1|245.5|247.1|245.5|247.1|245.5|247.1|245.5|0
1649327300000|2022-04-07 10:28:20|246.86|245.26|246.86|245.26|246.86|245.26|246.86|245.26|0
1649327320000|2022-04-07 10:28:40|246.63|245.03|246.86|245.26|246.86|245.26|246.63|245.03|0
1649327330000|2022-04-07 10:28:50|246.63|245.03|246.63|245.03|246.63|245.03|246.63|245.03|0
1649327340000|2022-04-07 10:29:00|246.86|245.26|247.1|245.5|247.1|245.5|246.86|245.26|0
1649327350000|2022-04-07 10:29:10|246.98|245.38|246.86|245.26|246.98|245.38|246.86|245.26|0
1649327360000|2022-04-07 10:29:20|246.98|245.38|247.1|245.5|247.1|245.5|246.98|245.38|0
1649327370000|2022-04-07 10:29:30|246.86|245.26|247.1|245.5|247.1|245.5|246.86|245.26|0
1649327400000|2022-04-07 10:30:00|246.86|245.26|246.86|245.26|246.86|245.26|246.86|245.26|0
1649327410000|2022-04-07 10:30:10|246.74|245.14|246.63|245.03|246.74|245.14|246.63|245.03|0
1649327420000|2022-04-07 10:30:20|246.74|245.14|246.62|245.02|246.74|245.14|246.62|245.02|0
1649327430000|2022-04-07 10:30:30|246.39|244.79|246.39|244.79|246.39|244.79|246.39|244.79|0
1649327440000|2022-04-07 10:30:40|246.26|244.66|246.39|244.79|246.39|244.79|246.26|244.66|0
1649327450000|2022-04-07 10:30:50|246.62|245.02|246.39|244.79|246.62|245.02|246.39|244.79|0
1649327480000|2022-04-07 10:31:20|246.15|244.55|246.86|245.26|246.86|245.26|246.15|244.55|0
1649327490000|2022-04-07 10:31:30|246.74|245.14|246.39|244.79|246.74|245.14|246.39|244.79|0
1649327500000|2022-04-07 10:31:40|246.26|244.66|246.39|244.79|246.39|244.79|246.26|244.66|0
1649327510000|2022-04-07 10:31:50|246.15|244.55|246.15|244.55|246.15|244.55|246.15|244.55|0
1649327520000|2022-04-07 10:32:00|246.03|244.43|246.15|244.55|246.15|244.55|246.03|244.43|0
1649327530000|2022-04-07 10:32:10|245.91|244.31|245.91|244.31|245.91|244.31|245.91|244.31|0
1649327540000|2022-04-07 10:32:20|245.79|244.19|245.91|244.31|245.91|244.31|245.68|244.08|0
1649327560000|2022-04-07 10:32:40|245.68|244.08|245.91|244.31|245.91|244.31|245.68|244.08|0
1649327570000|2022-04-07 10:32:50|245.79|244.19|245.68|244.08|245.91|244.31|245.68|244.08|0
1649327580000|2022-04-07 10:33:00|245.91|244.31|245.91|244.31|245.91|244.31|245.91|244.31|0
1649327590000|2022-04-07 10:33:10|246.15|244.55|246.15|244.55|246.15|244.55|246.15|244.55|0
1649327600000|2022-04-07 10:33:20|245.91|244.31|245.91|244.31|245.91|244.31|245.91|244.31|0
1649327610000|2022-04-07 10:33:30|246.03|244.43|246.15|244.55|246.15|244.55|245.91|244.31|0
1649327620000|2022-04-07 10:33:40|245.91|244.31|245.91|244.31|246.15|244.55|245.91|244.31|0
1649327630000|2022-04-07 10:33:50|246.03|244.43|246.03|244.43|246.03|244.43|246.03|244.43|0
1649327640000|2022-04-07 10:34:00|245.91|244.31|245.67|244.07|245.91|244.31|245.67|244.07|0
1649327650000|2022-04-07 10:34:10|245.91|244.31|245.67|244.07|245.91|244.31|245.67|244.07|0
1649327660000|2022-04-07 10:34:20|245.91|244.31|245.67|244.07|245.91|244.31|245.67|244.07|0
1649327670000|2022-04-07 10:34:30|245.91|244.31|245.91|244.31|245.91|244.31|245.91|244.31|0
1649327680000|2022-04-07 10:34:40|245.67|244.07|245.67|244.07|245.67|244.07|245.67|244.07|0
1649327690000|2022-04-07 10:34:50|245.91|244.31|246.15|244.55|246.15|244.55|245.91|244.31|0
1649327720000|2022-04-07 10:35:20|245.67|244.07|245.55|243.95|245.67|244.07|245.55|243.95|0
1649327730000|2022-04-07 10:35:30|245.67|244.07|245.91|244.31|245.91|244.31|245.67|244.07|0
1649327740000|2022-04-07 10:35:40|245.67|244.07|245.91|244.31|245.91|244.31|245.67|244.07|0
1649327760000|2022-04-07 10:36:00|246.15|244.55|245.91|244.31|246.15|244.55|245.91|244.31|0
1649327770000|2022-04-07 10:36:10|245.67|244.07|245.91|244.31|245.91|244.31|245.67|244.07|0
1649327780000|2022-04-07 10:36:20|245.79|244.19|245.67|244.07|245.79|244.19|245.67|244.07|0
1649327790000|2022-04-07 10:36:30|245.79|244.19|245.67|244.07|245.79|244.19|245.67|244.07|0
1649327800000|2022-04-07 10:36:40|245.91|244.31|245.67|244.07|245.91|244.31|245.67|244.07|0
1649327810000|2022-04-07 10:36:50|245.91|244.31|245.91|244.31|245.91|244.31|245.79|244.19|0
1649327830000|2022-04-07 10:37:10|246.15|244.55|245.91|244.31|246.15|244.55|245.91|244.31|0
1649327850000|2022-04-07 10:37:30|246.15|244.55|246.02|244.42|246.15|244.55|246.02|244.42|0
1649327860000|2022-04-07 10:37:40|246.15|244.55|246.15|244.55|246.15|244.55|246.15|244.55|0
1649327880000|2022-04-07 10:38:00|245.91|244.31|246.62|245.02|246.73|245.13|245.91|244.31|0
1649327900000|2022-04-07 10:38:20|246.86|245.26|247.09|245.49|247.09|245.49|246.86|245.26|0
1649327910000|2022-04-07 10:38:30|246.97|245.37|246.86|245.26|246.97|245.37|246.86|245.26|0
1649327920000|2022-04-07 10:38:40|247.09|245.49|247.09|245.49|247.09|245.49|247.09|245.49|0
1649327940000|2022-04-07 10:39:00|247.57|245.97|247.8|246.2|248.04|246.44|247.57|245.97|0
1649327950000|2022-04-07 10:39:10|247.68|246.08|247.8|246.2|247.8|246.2|247.68|246.08|0
1649327960000|2022-04-07 10:39:20|247.57|245.97|247.8|246.2|247.8|246.2|247.57|245.97|0
1649327970000|2022-04-07 10:39:30|247.57|245.97|247.57|245.97|247.57|245.97|247.44|245.84|0
1649327980000|2022-04-07 10:39:40|247.33|245.73|247.44|245.84|247.44|245.84|247.33|245.73|0
1649327990000|2022-04-07 10:39:50|247.33|245.73|247.09|245.49|247.33|245.73|247.09|245.49|0
1649328010000|2022-04-07 10:40:10|246.85|245.25|246.85|245.25|246.85|245.25|246.85|245.25|0
1649328020000|2022-04-07 10:40:20|246.62|245.02|246.49|244.89|246.62|245.02|246.38|244.78|0
1649328030000|2022-04-07 10:40:30|246.62|245.02|246.62|245.02|246.85|245.25|246.62|245.02|0
1649328040000|2022-04-07 10:40:40|246.38|244.78|246.38|244.78|246.38|244.78|246.38|244.78|0
1649328070000|2022-04-07 10:41:10|246.62|245.02|246.38|244.78|246.62|245.02|246.38|244.78|0
1649328080000|2022-04-07 10:41:20|246.26|244.66|246.38|244.78|246.38|244.78|246.26|244.66|0
1649328090000|2022-04-07 10:41:30|246.14|244.54|246.14|244.54|246.14|244.54|246.14|244.54|0
1649328100000|2022-04-07 10:41:40|246.38|244.78|246.14|244.54|246.38|244.78|246.14|244.54|0
1649328110000|2022-04-07 10:41:50|246.26|244.66|246.14|244.54|246.26|244.66|246.14|244.54|0
1649328120000|2022-04-07 10:42:00|245.67|244.07|245.67|244.07|245.67|244.07|245.67|244.07|0
1649328130000|2022-04-07 10:42:10|245.43|243.83|245.67|244.07|245.67|244.07|245.43|243.83|0
1649328140000|2022-04-07 10:42:20|245.43|243.83|245.9|244.3|245.9|244.3|245.43|243.83|0
1649328150000|2022-04-07 10:42:30|245.78|244.18|245.9|244.3|245.9|244.3|245.78|244.18|0
1649328160000|2022-04-07 10:42:40|245.67|244.07|245.67|244.07|245.9|244.3|245.67|244.07|0
1649328170000|2022-04-07 10:42:50|245.43|243.83|245.43|243.83|245.67|244.07|245.43|243.83|0
1649328180000|2022-04-07 10:43:00|245.67|244.07|245.67|244.07|245.67|244.07|245.54|243.94|0
1649328190000|2022-04-07 10:43:10|245.43|243.83|245.67|244.07|245.67|244.07|245.43|243.83|0
1649328200000|2022-04-07 10:43:20|245.43|243.83|245.19|243.59|245.43|243.83|245.19|243.59|0
1649328210000|2022-04-07 10:43:30|245.31|243.71|245.19|243.59|245.31|243.71|245.19|243.59|0
1649328220000|2022-04-07 10:43:40|245.43|243.83|244.96|243.36|245.43|243.83|244.96|243.36|0
1649328230000|2022-04-07 10:43:50|245.19|243.59|245.19|243.59|245.43|243.83|245.19|243.59|0
1649328250000|2022-04-07 10:44:10|245.43|243.83|245.43|243.83|245.43|243.83|245.43|243.83|0
1649328260000|2022-04-07 10:44:20|245.19|243.59|245.43|243.83|245.43|243.83|245.19|243.59|0
1649328270000|2022-04-07 10:44:30|245.31|243.71|245.19|243.59|245.43|243.83|245.19|243.59|0
1649328280000|2022-04-07 10:44:40|244.96|243.36|244.96|243.36|244.96|243.36|244.96|243.36|0
1649328290000|2022-04-07 10:44:50|245.19|243.59|244.96|243.36|245.19|243.59|244.96|243.36|0
1649328300000|2022-04-07 10:45:00|245.19|243.59|245.19|243.59|245.43|243.83|245.19|243.59|0
1649328310000|2022-04-07 10:45:10|244.96|243.36|244.96|243.36|244.96|243.36|244.83|243.23|0
1649328320000|2022-04-07 10:45:20|245.19|243.59|245.19|243.59|245.19|243.59|245.19|243.59|0
1649328330000|2022-04-07 10:45:30|244.95|243.35|244.95|243.35|244.95|243.35|244.95|243.35|0
1649328340000|2022-04-07 10:45:40|245.07|243.47|245.19|243.59|245.19|243.59|244.95|243.35|0
1649328350000|2022-04-07 10:45:50|245.07|243.47|245.07|243.47|245.07|243.47|245.07|243.47|0
1649328360000|2022-04-07 10:46:00|245.19|243.59|245.19|243.59|245.19|243.59|245.19|243.59|0
1649328370000|2022-04-07 10:46:10|245.43|243.83|245.43|243.83|245.43|243.83|245.43|243.83|0
1649328390000|2022-04-07 10:46:30|245.66|244.06|245.66|244.06|245.66|244.06|245.66|244.06|0
1649328400000|2022-04-07 10:46:40|245.78|244.18|245.9|244.3|245.9|244.3|245.78|244.18|0
1649328410000|2022-04-07 10:46:50|245.66|244.06|245.78|244.18|245.78|244.18|245.66|244.06|0
1649328420000|2022-04-07 10:47:00|245.9|244.3|245.9|244.3|245.9|244.3|245.9|244.3|0
1649328430000|2022-04-07 10:47:10|246.14|244.54|245.9|244.3|246.14|244.54|245.9|244.3|0
1649328440000|2022-04-07 10:47:20|245.66|244.06|245.9|244.3|245.9|244.3|245.66|244.06|0
1649328450000|2022-04-07 10:47:30|246.14|244.54|246.14|244.54|246.14|244.54|246.14|244.54|0
1649328460000|2022-04-07 10:47:40|246.01|244.41|245.9|244.3|246.14|244.54|245.9|244.3|0
1649328470000|2022-04-07 10:47:50|246.14|244.54|246.14|244.54|246.14|244.54|246.14|244.54|0
1649328480000|2022-04-07 10:48:00|246.01|244.41|246.14|244.54|246.14|244.54|246.01|244.41|0
1649328490000|2022-04-07 10:48:10|246.01|244.41|246.14|244.54|246.14|244.54|245.9|244.3|0
1649328500000|2022-04-07 10:48:20|246.01|244.41|246.14|244.54|246.14|244.54|246.01|244.41|0
1649328520000|2022-04-07 10:48:40|245.9|244.3|245.9|244.3|246.14|244.54|245.9|244.3|0
1649328530000|2022-04-07 10:48:50|246.14|244.54|246.14|244.54|246.14|244.54|246.14|244.54|0
1649328540000|2022-04-07 10:49:00|246.37|244.77|246.37|244.77|246.37|244.77|246.37|244.77|0
1649328550000|2022-04-07 10:49:10|246.14|244.54|246.37|244.77|246.37|244.77|246.14|244.54|0
1649328560000|2022-04-07 10:49:20|246.14|244.54|246.14|244.54|246.14|244.54|246.14|244.54|0
1649328570000|2022-04-07 10:49:30|246.25|244.65|246.14|244.54|246.25|244.65|246.14|244.54|0
1649328580000|2022-04-07 10:49:40|246.37|244.77|246.14|244.54|246.37|244.77|246.14|244.54|0
1649328600000|2022-04-07 10:50:00|246.37|244.77|246.37|244.77|246.37|244.77|246.14|244.54|0
1649328610000|2022-04-07 10:50:10|246.14|244.54|246.01|244.41|246.14|244.54|246.01|244.41|0
1649328620000|2022-04-07 10:50:20|245.9|244.3|245.9|244.3|245.9|244.3|245.9|244.3|0
1649328630000|2022-04-07 10:50:30|246.13|244.53|246.13|244.53|246.37|244.77|246.13|244.53|0
1649328640000|2022-04-07 10:50:40|246.37|244.77|246.37|244.77|246.37|244.77|246.13|244.53|0
1649328650000|2022-04-07 10:50:50|246.13|244.53|246.13|244.53|246.13|244.53|246.13|244.53|0
1649328680000|2022-04-07 10:51:20|246.37|244.77|246.37|244.77|246.37|244.77|246.37|244.77|0
1649328690000|2022-04-07 10:51:30|246.13|244.53|246.13|244.53|246.13|244.53|246.13|244.53|0
1649328700000|2022-04-07 10:51:40|245.9|244.3|246.13|244.53|246.13|244.53|245.9|244.3|0
1649328710000|2022-04-07 10:51:50|245.9|244.3|246.13|244.53|246.13|244.53|245.9|244.3|0
1649328720000|2022-04-07 10:52:00|246.01|244.41|246.01|244.41|246.01|244.41|246.01|244.41|0
1649328730000|2022-04-07 10:52:10|245.9|244.3|245.9|244.3|245.9|244.3|245.9|244.3|0
1649328750000|2022-04-07 10:52:30|246.01|244.41|246.13|244.53|246.13|244.53|246.01|244.41|0
1649328760000|2022-04-07 10:52:40|246.37|244.77|246.61|245.01|246.61|245.01|246.37|244.77|0
1649328770000|2022-04-07 10:52:50|246.37|244.77|245.9|244.3|246.37|244.77|245.9|244.3|0
1649328780000|2022-04-07 10:53:00|246.13|244.53|246.13|244.53|246.13|244.53|245.9|244.3|0
1649328790000|2022-04-07 10:53:10|246.01|244.41|246.13|244.53|246.13|244.53|246.01|244.41|0
1649328800000|2022-04-07 10:53:20|246.37|244.77|246.13|244.53|246.37|244.77|246.13|244.53|0
1649328810000|2022-04-07 10:53:30|246.25|244.65|245.9|244.3|246.25|244.65|245.9|244.3|0
1649328820000|2022-04-07 10:53:40|245.66|244.06|245.9|244.3|245.9|244.3|245.66|244.06|0
1649328840000|2022-04-07 10:54:00|245.66|244.06|245.66|244.06|245.66|244.06|245.66|244.06|0
1649328860000|2022-04-07 10:54:20|245.42|243.82|245.18|243.58|245.42|243.82|245.18|243.58|0
1649328870000|2022-04-07 10:54:30|245.42|243.82|245.42|243.82|245.42|243.82|245.42|243.82|0
1649328900000|2022-04-07 10:55:00|245.18|243.58|244.95|243.35|245.18|243.58|244.95|243.35|0
1649328910000|2022-04-07 10:55:10|244.71|243.11|244.95|243.35|244.95|243.35|244.71|243.11|0
1649328920000|2022-04-07 10:55:20|244.82|243.22|244.71|243.11|244.82|243.22|244.71|243.11|0
1649328930000|2022-04-07 10:55:30|244.82|243.22|244.95|243.35|244.95|243.35|244.82|243.22|0
1649328940000|2022-04-07 10:55:40|244.71|243.11|244.71|243.11|244.71|243.11|244.71|243.11|0
1649328950000|2022-04-07 10:55:50|244.95|243.35|244.95|243.35|244.95|243.35|244.95|243.35|0
1649328990000|2022-04-07 10:56:30|244.71|243.11|244.71|243.11|244.71|243.11|244.71|243.11|0
1649329010000|2022-04-07 10:56:50|244.47|242.87|244.47|242.87|244.47|242.87|244.47|242.87|0
1649329020000|2022-04-07 10:57:00|244.71|243.11|244.71|243.11|244.71|243.11|244.71|243.11|0
1649329030000|2022-04-07 10:57:10|244.47|242.87|244.71|243.11|244.71|243.11|244.47|242.87|0
1649329040000|2022-04-07 10:57:20|244.59|242.99|244.71|243.11|244.71|243.11|244.59|242.99|0
1649329050000|2022-04-07 10:57:30|244.47|242.87|244.47|242.87|244.71|243.11|244.47|242.87|0
1649329080000|2022-04-07 10:58:00|244.35|242.75|244.23|242.63|244.35|242.75|244.23|242.63|0
1649329090000|2022-04-07 10:58:10|244.35|242.75|244.23|242.63|244.47|242.87|244.23|242.63|0
1649329110000|2022-04-07 10:58:30|244|242.4|244|242.4|244|242.4|243.76|242.16|0
1649329130000|2022-04-07 10:58:50|244.23|242.63|244.23|242.63|244.23|242.63|244.23|242.63|0
1649329140000|2022-04-07 10:59:00|244|242.4|244.47|242.87|244.47|242.87|244|242.4|0
1649329150000|2022-04-07 10:59:10|244.23|242.63|244.47|242.87|244.47|242.87|244.23|242.63|0
1649329160000|2022-04-07 10:59:20|244.35|242.75|243.76|242.16|244.35|242.75|243.76|242.16|0
1649329170000|2022-04-07 10:59:30|244|242.4|244|242.4|244|242.4|244|242.4|0
1649329190000|2022-04-07 10:59:50|244.23|242.63|244.23|242.63|244.23|242.63|244|242.4|0
1649329210000|2022-04-07 11:00:10|244|242.4|244|242.4|244|242.4|244|242.4|0
1649329220000|2022-04-07 11:00:20|243.76|242.16|244|242.4|244|242.4|243.76|242.16|0
1649329230000|2022-04-07 11:00:30|243.76|242.16|243.76|242.16|243.76|242.16|243.76|242.16|0
1649329240000|2022-04-07 11:00:40|244|242.4|244|242.4|244|242.4|244|242.4|0
1649329260000|2022-04-07 11:01:00|244.23|242.63|244.23|242.63|244.23|242.63|244.23|242.63|0
1649329270000|2022-04-07 11:01:10|244.47|242.87|244.94|243.34|244.94|243.34|244.47|242.87|0
1649329290000|2022-04-07 11:01:30|244.71|243.11|244.71|243.11|244.71|243.11|244.71|243.11|0
1649329300000|2022-04-07 11:01:40|244.7|243.1|244.7|243.1|244.7|243.1|244.7|243.1|0
1649329320000|2022-04-07 11:02:00|244.47|242.87|244.47|242.87|244.47|242.87|244.47|242.87|0
1649329330000|2022-04-07 11:02:10|244.58|242.98|244.47|242.87|244.58|242.98|244.47|242.87|0
1649329340000|2022-04-07 11:02:20|244.23|242.63|244.23|242.63|244.23|242.63|244.23|242.63|0
1649329350000|2022-04-07 11:02:30|243.99|242.39|243.99|242.39|243.99|242.39|243.99|242.39|0
1649329360000|2022-04-07 11:02:40|244.23|242.63|243.52|241.92|244.23|242.63|243.28|241.68|0
1649329370000|2022-04-07 11:02:50|243.28|241.68|243.28|241.68|243.28|241.68|243.05|241.45|0
1649329380000|2022-04-07 11:03:00|242.81|241.21|242.34|240.74|242.81|241.21|242.34|240.74|0
1649329400000|2022-04-07 11:03:20|241.63|240.03|241.39|239.79|241.63|240.03|241.39|239.79|0
1649329410000|2022-04-07 11:03:30|241.87|240.27|241.63|240.03|241.87|240.27|241.63|240.03|0
1649329420000|2022-04-07 11:03:40|241.87|240.27|241.39|239.79|241.87|240.27|241.39|239.79|0
1649329430000|2022-04-07 11:03:50|241.27|239.67|241.16|239.56|241.39|239.79|241.16|239.56|0
1649329440000|2022-04-07 11:04:00|241.39|239.79|241.39|239.79|241.39|239.79|241.16|239.56|0
1649329450000|2022-04-07 11:04:10|241.16|239.56|241.16|239.56|241.16|239.56|241.16|239.56|0
1649329460000|2022-04-07 11:04:20|241.63|240.03|241.63|240.03|241.63|240.03|241.63|240.03|0
1649329470000|2022-04-07 11:04:30|241.39|239.79|241.39|239.79|241.39|239.79|241.39|239.79|0
1649329480000|2022-04-07 11:04:40|241.63|240.03|241.39|239.79|241.63|240.03|241.39|239.79|0
1649329490000|2022-04-07 11:04:50|241.63|240.03|241.87|240.27|241.87|240.27|241.63|240.03|0
1649329500000|2022-04-07 11:05:00|241.98|240.38|242.57|240.97|242.57|240.97|241.98|240.38|0
1649329510000|2022-04-07 11:05:10|242.34|240.74|242.34|240.74|242.34|240.74|242.34|240.74|0
1649329520000|2022-04-07 11:05:20|242.45|240.85|242.45|240.85|242.45|240.85|242.45|240.85|0
1649329530000|2022-04-07 11:05:30|242.57|240.97|242.57|240.97|242.57|240.97|242.57|240.97|0
1649329540000|2022-04-07 11:05:40|242.81|241.21|242.57|240.97|242.81|241.21|242.57|240.97|0
1649329550000|2022-04-07 11:05:50|242.69|241.09|242.34|240.74|242.69|241.09|242.34|240.74|0
1649329560000|2022-04-07 11:06:00|242.21|240.61|242.1|240.5|242.21|240.61|242.1|240.5|0
1649329570000|2022-04-07 11:06:10|241.86|240.26|241.86|240.26|241.86|240.26|241.86|240.26|0
1649329580000|2022-04-07 11:06:20|241.98|240.38|242.34|240.74|242.34|240.74|241.86|240.26|0
1649329590000|2022-04-07 11:06:30|242.1|240.5|242.1|240.5|242.1|240.5|242.1|240.5|0
1649329600000|2022-04-07 11:06:40|241.86|240.26|241.63|240.03|241.86|240.26|241.63|240.03|0
1649329610000|2022-04-07 11:06:50|241.86|240.26|241.86|240.26|241.86|240.26|241.86|240.26|0
1649329620000|2022-04-07 11:07:00|242.1|240.5|241.86|240.26|242.1|240.5|241.86|240.26|0
1649329630000|2022-04-07 11:07:10|241.74|240.14|242.1|240.5|242.1|240.5|241.74|240.14|0
1649329650000|2022-04-07 11:07:30|242.34|240.74|242.34|240.74|242.57|240.97|242.34|240.74|0
1649329660000|2022-04-07 11:07:40|242.57|240.97|243.39|241.79|243.39|241.79|242.34|240.74|0
1649329670000|2022-04-07 11:07:50|244.94|243.34|244.7|243.1|245.88|244.28|244.7|243.1|0
1649329680000|2022-04-07 11:08:00|245.17|243.57|246.47|244.87|246.47|244.87|245.05|243.45|0
1649329690000|2022-04-07 11:08:10|246.59|244.99|250.74|249.14|250.74|249.14|246.59|244.99|0
1649329700000|2022-04-07 11:08:20|251.58|249.98|251.34|249.74|251.58|249.98|249.92|248.32|0
1649329710000|2022-04-07 11:08:30|252.77|251.17|254.44|252.84|254.44|252.84|252.77|251.17|0
1649329720000|2022-04-07 11:08:40|253.25|251.65|253.72|252.12|254.44|252.84|253.25|251.65|0
1649329730000|2022-04-07 11:08:50|254.92|253.32|252.65|251.05|254.92|253.32|252.65|251.05|0
1649329740000|2022-04-07 11:09:00|253.72|252.12|252.06|250.46|253.72|252.12|252.06|250.46|0
1649329750000|2022-04-07 11:09:10|252.53|250.93|251.58|249.98|252.53|250.93|251.11|249.51|0
1649329760000|2022-04-07 11:09:20|251.82|250.22|250.87|249.27|251.82|250.22|249.2|247.6|0
1649329770000|2022-04-07 11:09:30|251.11|249.51|250.87|249.27|251.11|249.51|250.87|249.27|0
1649329780000|2022-04-07 11:09:40|248.49|246.89|244.23|242.63|248.49|246.89|244.23|242.63|0
1649329790000|2022-04-07 11:09:50|245.65|244.05|245.65|244.05|245.65|244.05|244.94|243.34|0
1649329800000|2022-04-07 11:10:00|244.93|243.33|245.88|244.28|246.12|244.52|244.81|243.21|0
1649329810000|2022-04-07 11:10:10|245.65|244.05|244.34|242.74|246.12|244.52|244.34|242.74|0
1649329820000|2022-04-07 11:10:20|244.57|242.97|244.1|242.5|244.7|243.1|243.99|242.39|0
1649329830000|2022-04-07 11:10:30|244.46|242.86|244.22|242.62|245.64|244.04|244.22|242.62|0
1649329840000|2022-04-07 11:10:40|244.46|242.86|244.93|243.33|244.93|243.33|244.22|242.62|0
1649329850000|2022-04-07 11:10:50|243.75|242.15|243.75|242.15|243.99|242.39|243.75|242.15|0
1649329860000|2022-04-07 11:11:00|243.51|241.91|244.22|242.62|244.7|243.1|243.51|241.91|0
1649329870000|2022-04-07 11:11:10|244.7|243.1|245.41|243.81|245.41|243.81|244.46|242.86|0
1649329880000|2022-04-07 11:11:20|245.17|243.57|245.17|243.57|245.17|243.57|245.05|243.45|0
1649329890000|2022-04-07 11:11:30|245.41|243.81|244.93|243.33|245.41|243.81|243.75|242.15|0
1649329900000|2022-04-07 11:11:40|244.7|243.1|245.17|243.57|245.17|243.57|244.46|242.86|0
1649329910000|2022-04-07 11:11:50|244.93|243.33|248.01|246.41|248.01|246.41|244.93|243.33|0
1649329920000|2022-04-07 11:12:00|247.65|246.05|248.73|247.13|248.96|247.36|247.65|246.05|0
1649329930000|2022-04-07 11:12:10|248.96|247.36|249.79|248.19|249.79|248.19|248.96|247.36|0
1649329940000|2022-04-07 11:12:20|249.32|247.72|249.44|247.84|249.44|247.84|249.2|247.6|0
1649329950000|2022-04-07 11:12:30|249.2|247.6|249.2|247.6|249.2|247.6|248.96|247.36|0
1649329960000|2022-04-07 11:12:40|248.96|247.36|249.2|247.6|249.32|247.72|248.96|247.36|0
1649329970000|2022-04-07 11:12:50|249.55|247.95|249.44|247.84|249.55|247.95|249.44|247.84|0
1649329980000|2022-04-07 11:13:00|249.91|248.31|249.2|247.6|249.91|248.31|249.2|247.6|0
1649329990000|2022-04-07 11:13:10|249.68|248.08|249.68|248.08|249.91|248.31|249.44|247.84|0
1649330000000|2022-04-07 11:13:20|249.44|247.84|249.08|247.48|249.68|248.08|249.08|247.48|0
1649330010000|2022-04-07 11:13:30|248.84|247.24|247.54|245.94|248.84|247.24|247.54|245.94|0
1649330020000|2022-04-07 11:13:40|246.83|245.23|246.94|245.34|247.06|245.46|246.83|245.23|0
1649330030000|2022-04-07 11:13:50|247.54|245.94|247.54|245.94|247.78|246.18|247.3|245.7|0
1649330040000|2022-04-07 11:14:00|247.3|245.7|247.3|245.7|247.3|245.7|247.3|245.7|0
1649330050000|2022-04-07 11:14:10|247.18|245.58|247.3|245.7|247.3|245.7|247.18|245.58|0
1649330060000|2022-04-07 11:14:20|247.54|245.94|247.41|245.81|247.54|245.94|247.3|245.7|0
1649330070000|2022-04-07 11:14:30|247.3|245.7|247.41|245.81|247.54|245.94|247.3|245.7|0
1649330080000|2022-04-07 11:14:40|247.3|245.7|248.72|247.12|248.72|247.12|247.3|245.7|0
1649330090000|2022-04-07 11:14:50|248.96|247.36|248.72|247.12|248.96|247.36|248.72|247.12|0
1649330100000|2022-04-07 11:15:00|248.49|246.89|248.01|246.41|248.49|246.89|248.01|246.41|0
1649330110000|2022-04-07 11:15:10|247.3|245.7|247.54|245.94|247.54|245.94|247.3|245.7|0
1649330120000|2022-04-07 11:15:20|247.3|245.7|247.54|245.94|247.54|245.94|247.3|245.7|0
1649330130000|2022-04-07 11:15:30|247.3|245.7|247.06|245.46|247.77|246.17|247.06|245.46|0
1649330140000|2022-04-07 11:15:40|247.3|245.7|247.06|245.46|247.3|245.7|247.06|245.46|0
1649330150000|2022-04-07 11:15:50|246.83|245.23|247.65|246.05|247.77|246.17|246.83|245.23|0
1649330160000|2022-04-07 11:16:00|247.54|245.94|247.41|245.81|247.54|245.94|247.41|245.81|0
1649330170000|2022-04-07 11:16:10|247.54|245.94|247.54|245.94|247.54|245.94|247.54|245.94|0
1649330180000|2022-04-07 11:16:20|246.94|245.34|247.06|245.46|247.06|245.46|246.94|245.34|0
1649330190000|2022-04-07 11:16:30|246.94|245.34|247.06|245.46|247.06|245.46|246.83|245.23|0
1649330200000|2022-04-07 11:16:40|246.82|245.22|247.06|245.46|247.06|245.46|246.82|245.22|0
1649330210000|2022-04-07 11:16:50|246.94|245.34|246.82|245.22|246.94|245.34|246.7|245.1|0
1649330220000|2022-04-07 11:17:00|245.75|244.15|245.88|244.28|246.11|244.51|245.75|244.15|0
1649330230000|2022-04-07 11:17:10|246.11|244.51|245.88|244.28|246.11|244.51|245.88|244.28|0
1649330240000|2022-04-07 11:17:20|245.64|244.04|245.64|244.04|245.64|244.04|245.64|244.04|0
1649330250000|2022-04-07 11:17:30|245.88|244.28|245.64|244.04|245.88|244.28|245.64|244.04|0
1649330260000|2022-04-07 11:17:40|245.99|244.39|245.99|244.39|246.11|244.51|245.99|244.39|0
1649330270000|2022-04-07 11:17:50|245.88|244.28|245.88|244.28|245.88|244.28|245.88|244.28|0
1649330280000|2022-04-07 11:18:00|245.64|244.04|245.75|244.15|245.88|244.28|245.64|244.04|0
1649330290000|2022-04-07 11:18:10|245.88|244.28|245.52|243.92|245.88|244.28|245.4|243.8|0
1649330300000|2022-04-07 11:18:20|245.4|243.8|245.4|243.8|245.4|243.8|245.4|243.8|0
1649330320000|2022-04-07 11:18:40|245.28|243.68|245.28|243.68|245.28|243.68|245.28|243.68|0
1649330330000|2022-04-07 11:18:50|245.4|243.8|245.16|243.56|245.4|243.8|245.04|243.44|0
1649330340000|2022-04-07 11:19:00|244.93|243.33|244.93|243.33|245.28|243.68|244.93|243.33|0
1649330350000|2022-04-07 11:19:10|244.8|243.2|244.93|243.33|244.93|243.33|244.8|243.2|0
1649330360000|2022-04-07 11:19:20|244.8|243.2|244.93|243.33|244.93|243.33|244.69|243.09|0
1649330370000|2022-04-07 11:19:30|244.69|243.09|244.69|243.09|244.8|243.2|244.69|243.09|0
1649330380000|2022-04-07 11:19:40|244.93|243.33|244.69|243.09|244.93|243.33|244.69|243.09|0
1649330390000|2022-04-07 11:19:50|244.8|243.2|244.57|242.97|244.93|243.33|244.57|242.97|0
1649330400000|2022-04-07 11:20:00|244.69|243.09|244.69|243.09|244.69|243.09|244.69|243.09|0
1649330410000|2022-04-07 11:20:10|244.93|243.33|244.8|243.2|244.93|243.33|244.8|243.2|0
1649330420000|2022-04-07 11:20:20|244.69|243.09|244.45|242.85|244.69|243.09|244.45|242.85|0
1649330430000|2022-04-07 11:20:30|244.57|242.97|243.98|242.38|244.57|242.97|243.98|242.38|0
1649330440000|2022-04-07 11:20:40|243.86|242.26|243.98|242.38|243.98|242.38|243.86|242.26|0
1649330450000|2022-04-07 11:20:50|244.22|242.62|243.98|242.38|244.22|242.62|243.74|242.14|0
1649330460000|2022-04-07 11:21:00|244.22|242.62|244.22|242.62|244.45|242.85|244.22|242.62|0
1649330470000|2022-04-07 11:21:10|243.98|242.38|243.98|242.38|243.98|242.38|243.98|242.38|0
1649330480000|2022-04-07 11:21:20|244.45|242.85|244.69|243.09|244.93|243.33|244.45|242.85|0
1649330490000|2022-04-07 11:21:30|244.57|242.97|244.69|243.09|244.69|243.09|244.57|242.97|0
1649330500000|2022-04-07 11:21:40|244.93|243.33|244.57|242.97|244.93|243.33|244.57|242.97|0
1649330510000|2022-04-07 11:21:50|244.69|243.09|244.69|243.09|244.69|243.09|244.45|242.85|0
1649330520000|2022-04-07 11:22:00|244.33|242.73|244.45|242.85|244.45|242.85|244.33|242.73|0
1649330530000|2022-04-07 11:22:10|244.92|243.32|244.8|243.2|244.92|243.32|244.69|243.09|0
1649330540000|2022-04-07 11:22:20|244.69|243.09|244.92|243.32|244.92|243.32|244.69|243.09|0
1649330550000|2022-04-07 11:22:30|244.8|243.2|244.69|243.09|244.8|243.2|244.69|243.09|0
1649330560000|2022-04-07 11:22:40|244.92|243.32|244.92|243.32|244.92|243.32|244.8|243.2|0
1649330570000|2022-04-07 11:22:50|244.45|242.85|244.69|243.09|244.69|243.09|244.45|242.85|0
1649330580000|2022-04-07 11:23:00|244.8|243.2|244.45|242.85|244.8|243.2|244.45|242.85|0
1649330590000|2022-04-07 11:23:10|244.33|242.73|244.09|242.49|244.33|242.73|244.09|242.49|0
1649330600000|2022-04-07 11:23:20|244.21|242.61|244.21|242.61|244.21|242.61|244.21|242.61|0
1649330610000|2022-04-07 11:23:30|244.56|242.96|244.45|242.85|244.56|242.96|244.45|242.85|0
1649330620000|2022-04-07 11:23:40|244.21|242.61|244.21|242.61|244.21|242.61|244.21|242.61|0
1649330630000|2022-04-07 11:23:50|243.98|242.38|243.98|242.38|243.98|242.38|243.98|242.38|0
1649330640000|2022-04-07 11:24:00|243.27|241.67|242.56|240.96|243.27|241.67|242.56|240.96|0
1649330650000|2022-04-07 11:24:10|242.32|240.72|242.56|240.96|242.79|241.19|242.32|240.72|0
1649330660000|2022-04-07 11:24:20|242.09|240.49|242.32|240.72|242.32|240.72|242.09|240.49|0
1649330670000|2022-04-07 11:24:30|241.85|240.25|241.85|240.25|241.85|240.25|241.85|240.25|0
1649330680000|2022-04-07 11:24:40|242.08|240.48|242.08|240.48|242.08|240.48|242.08|240.48|0
1649330690000|2022-04-07 11:24:50|242.32|240.72|241.61|240.01|242.32|240.72|241.61|240.01|0
1649330700000|2022-04-07 11:25:00|241.49|239.89|242.08|240.48|242.08|240.48|241.49|239.89|0
1649330710000|2022-04-07 11:25:10|241.85|240.25|241.85|240.25|241.85|240.25|241.85|240.25|0
1649330720000|2022-04-07 11:25:20|242.08|240.48|241.61|240.01|242.08|240.48|241.61|240.01|0
1649330730000|2022-04-07 11:25:30|241.85|240.25|241.72|240.12|241.85|240.25|241.72|240.12|0
1649330740000|2022-04-07 11:25:40|241.85|240.25|241.38|239.78|241.85|240.25|241.14|239.54|0
1649330750000|2022-04-07 11:25:50|240.9|239.3|241.38|239.78|241.38|239.78|240.9|239.3|0
1649330760000|2022-04-07 11:26:00|241.14|239.54|241.14|239.54|241.14|239.54|241.14|239.54|0
1649330770000|2022-04-07 11:26:10|240.67|239.07|240.19|238.59|240.67|239.07|240.19|238.59|0
1649330780000|2022-04-07 11:26:20|240.43|238.83|240.19|238.59|240.43|238.83|240.19|238.59|0
1649330790000|2022-04-07 11:26:30|239.96|238.36|240.43|238.83|240.43|238.83|239.96|238.36|0
1649330800000|2022-04-07 11:26:40|240.67|239.07|240.9|239.3|240.9|239.3|240.67|239.07|0
1649330810000|2022-04-07 11:26:50|240.67|239.07|240.67|239.07|240.67|239.07|240.67|239.07|0
1649330820000|2022-04-07 11:27:00|240.43|238.83|240.9|239.3|240.9|239.3|240.43|238.83|0
1649330840000|2022-04-07 11:27:20|240.67|239.07|240.67|239.07|240.67|239.07|240.67|239.07|0
1649330850000|2022-04-07 11:27:30|240.78|239.18|240.43|238.83|240.9|239.3|240.43|238.83|0
1649330860000|2022-04-07 11:27:40|240.67|239.07|240.67|239.07|240.67|239.07|240.67|239.07|0
1649330870000|2022-04-07 11:27:50|240.9|239.3|241.25|239.65|241.25|239.65|240.9|239.3|0
1649330880000|2022-04-07 11:28:00|241.37|239.77|241.61|240.01|241.61|240.01|241.37|239.77|0
1649330890000|2022-04-07 11:28:10|241.85|240.25|241.85|240.25|241.85|240.25|241.85|240.25|0
1649330910000|2022-04-07 11:28:30|241.61|240.01|241.37|239.77|241.61|240.01|241.37|239.77|0
1649330920000|2022-04-07 11:28:40|241.61|240.01|241.85|240.25|241.85|240.25|241.61|240.01|0
1649330930000|2022-04-07 11:28:50|241.84|240.24|241.84|240.24|241.84|240.24|241.84|240.24|0
1649330940000|2022-04-07 11:29:00|241.61|240.01|241.14|239.54|241.61|240.01|241.14|239.54|0
1649330950000|2022-04-07 11:29:10|241.37|239.77|240.19|238.59|241.37|239.77|240.19|238.59|0
1649330960000|2022-04-07 11:29:20|240.31|238.71|240.19|238.59|240.31|238.71|240.19|238.59|0
1649330970000|2022-04-07 11:29:30|240.43|238.83|240.19|238.59|240.43|238.83|240.19|238.59|0
1649330990000|2022-04-07 11:29:50|240.31|238.71|240.43|238.83|240.43|238.83|240.31|238.71|0
1649331000000|2022-04-07 11:30:00|240.3|238.7|240.3|238.7|240.43|238.83|240.3|238.7|0
1649331010000|2022-04-07 11:30:10|240.43|238.83|240.54|238.94|240.54|238.94|240.43|238.83|0
1649331020000|2022-04-07 11:30:20|240.66|239.06|240.43|238.83|240.66|239.06|240.43|238.83|0
1649331030000|2022-04-07 11:30:30|240.9|239.3|241.37|239.77|241.61|240.01|240.9|239.3|0
1649331040000|2022-04-07 11:30:40|241.14|239.54|241.13|239.53|241.14|239.54|241.13|239.53|0
1649331050000|2022-04-07 11:30:50|241.37|239.77|242.19|240.59|242.19|240.59|240.9|239.3|0
1649331060000|2022-04-07 11:31:00|242.08|240.48|243.26|241.66|243.26|241.66|242.08|240.48|0
1649331070000|2022-04-07 11:31:10|243.5|241.9|243.73|242.13|243.73|242.13|243.5|241.9|0
1649331080000|2022-04-07 11:31:20|243.5|241.9|242.08|240.48|243.5|241.9|242.08|240.48|0
1649331090000|2022-04-07 11:31:30|241.25|239.65|241.13|239.53|241.37|239.77|241.13|239.53|0
1649331100000|2022-04-07 11:31:40|241.01|239.41|241.37|239.77|241.37|239.77|241.01|239.41|0
1649331110000|2022-04-07 11:31:50|241.84|240.24|242.31|240.71|242.31|240.71|241.61|240.01|0
1649331120000|2022-04-07 11:32:00|242.43|240.83|241.61|240.01|242.55|240.95|241.61|240.01|0
1649331130000|2022-04-07 11:32:10|241.84|240.24|241.61|240.01|241.84|240.24|241.61|240.01|0
1649331140000|2022-04-07 11:32:20|241.84|240.24|242.08|240.48|242.08|240.48|241.61|240.01|0
1649331150000|2022-04-07 11:32:30|241.84|240.24|241.37|239.77|241.84|240.24|241.37|239.77|0
1649331160000|2022-04-07 11:32:40|241.61|240.01|241.84|240.24|241.84|240.24|241.37|239.77|0
1649331170000|2022-04-07 11:32:50|242.08|240.48|241.84|240.24|242.08|240.48|241.84|240.24|0
1649331180000|2022-04-07 11:33:00|241.61|240.01|242.08|240.48|242.08|240.48|241.61|240.01|0
1649331190000|2022-04-07 11:33:10|241.84|240.24|241.37|239.77|241.84|240.24|241.37|239.77|0
1649331200000|2022-04-07 11:33:20|241.48|239.88|241.48|239.88|241.48|239.88|241.37|239.77|0
1649331210000|2022-04-07 11:33:30|241.37|239.77|240.77|239.17|241.37|239.77|240.77|239.17|0
1649331220000|2022-04-07 11:33:40|240.9|239.3|240.66|239.06|240.9|239.3|240.66|239.06|0
1649331230000|2022-04-07 11:33:50|240.9|239.3|240.9|239.3|241.13|239.53|240.9|239.3|0
1649331240000|2022-04-07 11:34:00|240.42|238.82|239.95|238.35|240.42|238.82|239.95|238.35|0
1649331250000|2022-04-07 11:34:10|239.01|237.41|238.54|236.94|239.01|237.41|238.54|236.94|0
1649331260000|2022-04-07 11:34:20|239.01|237.41|239.01|237.41|239.01|237.41|239.01|237.41|0
1649331270000|2022-04-07 11:34:30|238.77|237.17|238.77|237.17|238.77|237.17|238.07|236.47|0
1649331290000|2022-04-07 11:34:50|239.48|237.88|239.72|238.12|239.72|238.12|239.48|237.88|0
1649331300000|2022-04-07 11:35:00|239.48|237.88|238.77|237.17|239.48|237.88|238.77|237.17|0
1649331310000|2022-04-07 11:35:10|238.54|236.94|238.54|236.94|238.77|237.17|238.54|236.94|0
1649331320000|2022-04-07 11:35:20|238.77|237.17|238.54|236.94|238.77|237.17|238.54|236.94|0
1649331330000|2022-04-07 11:35:30|238.77|237.17|238.77|237.17|239.01|237.41|238.77|237.17|0
1649331340000|2022-04-07 11:35:40|238.54|236.94|238.07|236.47|238.54|236.94|238.07|236.47|0
1649331350000|2022-04-07 11:35:50|238.77|237.17|238.3|236.7|238.77|237.17|238.3|236.7|0
1649331360000|2022-04-07 11:36:00|238.77|237.17|238.65|237.05|238.77|237.17|238.54|236.94|0
1649331370000|2022-04-07 11:36:10|238.54|236.94|238.54|236.94|238.54|236.94|238.3|236.7|0
1649331380000|2022-04-07 11:36:20|239.01|237.41|239.01|237.41|239.01|237.41|239.01|237.41|0
1649331390000|2022-04-07 11:36:30|239.24|237.64|239.01|237.41|239.24|237.64|239.01|237.41|0
1649331400000|2022-04-07 11:36:40|239.24|237.64|239.59|237.99|239.59|237.99|239.24|237.64|0
1649331410000|2022-04-07 11:36:50|239.71|238.11|239.59|237.99|239.71|238.11|239.48|237.88|0
1649331420000|2022-04-07 11:37:00|239.71|238.11|239.71|238.11|239.95|238.35|239.71|238.11|0
1649331430000|2022-04-07 11:37:10|239.95|238.35|240.19|238.59|240.19|238.59|239.95|238.35|0
1649331440000|2022-04-07 11:37:20|239.95|238.35|240.19|238.59|240.19|238.59|239.95|238.35|0
1649331450000|2022-04-07 11:37:30|240.42|238.82|240.19|238.59|240.42|238.82|240.19|238.59|0
1649331460000|2022-04-07 11:37:40|240.42|238.82|240.66|239.06|240.66|239.06|240.3|238.7|0
1649331470000|2022-04-07 11:37:50|240.89|239.29|240.89|239.29|240.89|239.29|240.89|239.29|0
1649331480000|2022-04-07 11:38:00|240.66|239.06|240.42|238.82|240.66|239.06|240.42|238.82|0
1649331490000|2022-04-07 11:38:10|239.71|238.11|239.71|238.11|239.71|238.11|239.71|238.11|0
1649331500000|2022-04-07 11:38:20|239.95|238.35|239.48|237.88|239.95|238.35|239.48|237.88|0
1649331510000|2022-04-07 11:38:30|239.24|237.64|239.95|238.35|239.95|238.35|239.24|237.64|0
1649331520000|2022-04-07 11:38:40|239.71|238.11|239.95|238.35|239.95|238.35|239.71|238.11|0
1649331530000|2022-04-07 11:38:50|240.18|238.58|239.95|238.35|240.42|238.82|239.95|238.35|0
1649331540000|2022-04-07 11:39:00|240.18|238.58|239.95|238.35|240.18|238.58|239.95|238.35|0
1649331550000|2022-04-07 11:39:10|239.71|238.11|239.35|237.75|239.71|238.11|239.24|237.64|0
1649331560000|2022-04-07 11:39:20|239.24|237.64|239|237.4|239.35|237.75|239|237.4|0
1649331570000|2022-04-07 11:39:30|238.77|237.17|238.53|236.93|238.77|237.17|238.53|236.93|0
1649331580000|2022-04-07 11:39:40|238.88|237.28|239|237.4|239|237.4|238.77|237.17|0
1649331590000|2022-04-07 11:39:50|239.12|237.52|238.77|237.17|239.12|237.52|238.77|237.17|0
1649331600000|2022-04-07 11:40:00|239|237.4|238.77|237.17|239.12|237.52|238.77|237.17|0
1649331610000|2022-04-07 11:40:10|238.88|237.28|238.53|236.93|238.88|237.28|238.53|236.93|0
1649331620000|2022-04-07 11:40:20|238.41|236.81|238.39|236.79|238.41|236.81|237.94|236.34|0
1649331630000|2022-04-07 11:40:30|239.21|237.61|238.77|237.17|239.33|237.73|238.62|237.02|0
1649331640000|2022-04-07 11:40:40|239.01|237.41|239.48|237.88|239.48|237.88|239.01|237.41|0
1649331650000|2022-04-07 11:40:50|239.24|237.64|239.48|237.88|239.48|237.88|239.01|237.41|0
1649331660000|2022-04-07 11:41:00|239.59|237.99|239.48|237.88|239.95|238.35|239.48|237.88|0
1649331670000|2022-04-07 11:41:10|239.71|238.11|239.82|238.22|239.82|238.22|239.71|238.11|0
1649331680000|2022-04-07 11:41:20|239.95|238.35|240.29|238.69|240.29|238.69|239.82|238.22|0
1649331690000|2022-04-07 11:41:30|241.12|239.52|240.89|239.29|241.36|239.76|240.89|239.29|0
1649331700000|2022-04-07 11:41:40|241.12|239.52|241.59|239.99|241.83|240.23|241.12|239.52|0
1649331710000|2022-04-07 11:41:50|241.71|240.11|241.83|240.23|241.83|240.23|241.71|240.11|0
1649331720000|2022-04-07 11:42:00|240.76|239.16|241.59|239.99|241.59|239.99|240.76|239.16|0
1649331730000|2022-04-07 11:42:10|241.83|240.23|241.36|239.76|241.83|240.23|241.12|239.52|0
1649331740000|2022-04-07 11:42:20|241.23|239.63|241.36|239.76|241.36|239.76|241.12|239.52|0
1649331750000|2022-04-07 11:42:30|241.12|239.52|241.12|239.52|241.12|239.52|241.12|239.52|0
1649331760000|2022-04-07 11:42:40|241.47|239.87|241.36|239.76|241.47|239.87|241.36|239.76|0
1649331770000|2022-04-07 11:42:50|241.59|239.99|241.83|240.23|241.83|240.23|241.59|239.99|0
1649331780000|2022-04-07 11:43:00|242.06|240.46|241.7|240.1|242.06|240.46|241.7|240.1|0
1649331790000|2022-04-07 11:43:10|241.83|240.23|241.47|239.87|241.83|240.23|241.47|239.87|0
1649331800000|2022-04-07 11:43:20|241.23|239.63|241.59|239.99|241.59|239.99|241.12|239.52|0
1649331810000|2022-04-07 11:43:30|241.47|239.87|241.7|240.1|241.83|240.23|241.47|239.87|0
1649331820000|2022-04-07 11:43:40|241.47|239.87|241.7|240.1|241.7|240.1|241.47|239.87|0
1649331830000|2022-04-07 11:43:50|241.47|239.87|241.23|239.63|241.59|239.99|241.23|239.63|0
1649331840000|2022-04-07 11:44:00|241.36|239.76|241.59|239.99|241.59|239.99|241.36|239.76|0
1649331850000|2022-04-07 11:44:10|241.36|239.76|241.59|239.99|241.59|239.99|241.35|239.75|0
1649331860000|2022-04-07 11:44:20|241.35|239.75|241.35|239.75|241.59|239.99|241.35|239.75|0
1649331870000|2022-04-07 11:44:30|241.59|239.99|241.59|239.99|241.7|240.1|241.59|239.99|0
1649331880000|2022-04-07 11:44:40|241.47|239.87|241.47|239.87|241.59|239.99|241.47|239.87|0
1649331890000|2022-04-07 11:44:50|241.35|239.75|241.59|239.99|241.59|239.99|241.35|239.75|0
1649331900000|2022-04-07 11:45:00|241.35|239.75|241.35|239.75|241.59|239.99|241.35|239.75|0
1649331920000|2022-04-07 11:45:20|241.12|239.52|241.35|239.75|241.35|239.75|241.12|239.52|0
1649331930000|2022-04-07 11:45:30|241.12|239.52|241|239.4|241.12|239.52|241|239.4|0
1649331940000|2022-04-07 11:45:40|240.18|238.58|240.29|238.69|240.41|238.81|239.94|238.34|0
1649331950000|2022-04-07 11:45:50|240.41|238.81|240.18|238.58|240.41|238.81|240.18|238.58|0
1649331960000|2022-04-07 11:46:00|239.94|238.34|239.82|238.22|239.94|238.34|239.82|238.22|0
1649331970000|2022-04-07 11:46:10|239.94|238.34|240.65|239.05|240.65|239.05|239.94|238.34|0
1649331980000|2022-04-07 11:46:20|240.76|239.16|240.65|239.05|240.88|239.28|240.65|239.05|0
1649331990000|2022-04-07 11:46:30|240.41|238.81|240.65|239.05|240.65|239.05|240.41|238.81|0
1649332000000|2022-04-07 11:46:40|240.88|239.28|240.52|238.92|240.88|239.28|240.52|238.92|0
1649332010000|2022-04-07 11:46:50|240.76|239.16|240.88|239.28|240.88|239.28|240.76|239.16|0
1649332020000|2022-04-07 11:47:00|241.23|239.63|241.35|239.75|241.35|239.75|241.12|239.52|0
1649332030000|2022-04-07 11:47:10|241.59|239.99|242.64|241.04|242.64|241.04|241.59|239.99|0
1649332040000|2022-04-07 11:47:20|242.29|240.69|240.88|239.28|242.29|240.69|240.88|239.28|0
1649332050000|2022-04-07 11:47:30|240.99|239.39|240.88|239.28|241.12|239.52|240.88|239.28|0
1649332060000|2022-04-07 11:47:40|240.65|239.05|241.35|239.75|241.35|239.75|240.65|239.05|0
1649332070000|2022-04-07 11:47:50|241.12|239.52|241.12|239.52|241.35|239.75|241.12|239.52|0
1649332080000|2022-04-07 11:48:00|240.88|239.28|240.76|239.16|240.88|239.28|240.65|239.05|0
1649332090000|2022-04-07 11:48:10|240.65|239.05|240.64|239.04|240.88|239.28|240.64|239.04|0
1649332100000|2022-04-07 11:48:20|240.17|238.57|240.41|238.81|240.41|238.81|240.17|238.57|0
1649332110000|2022-04-07 11:48:30|240.52|238.92|240.64|239.04|240.64|239.04|240.52|238.92|0
1649332120000|2022-04-07 11:48:40|240.41|238.81|240.41|238.81|240.41|238.81|240.41|238.81|0
1649332130000|2022-04-07 11:48:50|240.88|239.28|239.94|238.34|240.88|239.28|239.94|238.34|0
1649332140000|2022-04-07 11:49:00|240.17|238.57|240.17|238.57|240.17|238.57|240.17|238.57|0
1649332150000|2022-04-07 11:49:10|239.94|238.34|239.94|238.34|240.17|238.57|239.94|238.34|0
1649332160000|2022-04-07 11:49:20|240.41|238.81|240.41|238.81|240.41|238.81|240.41|238.81|0
1649332170000|2022-04-07 11:49:30|239.94|238.34|240.17|238.57|240.17|238.57|239.94|238.34|0
1649332180000|2022-04-07 11:49:40|240.41|238.81|240.17|238.57|240.41|238.81|240.17|238.57|0
1649332190000|2022-04-07 11:49:50|240.41|238.81|240.64|239.04|240.64|239.04|240.41|238.81|0
1649332200000|2022-04-07 11:50:00|240.41|238.81|239.47|237.87|240.41|238.81|239.47|237.87|0
1649332210000|2022-04-07 11:50:10|239.23|237.63|239.23|237.63|239.23|237.63|239|237.4|0
1649332220000|2022-04-07 11:50:20|239.47|237.87|239.7|238.1|239.7|238.1|239.47|237.87|0
1649332230000|2022-04-07 11:50:30|240.17|238.57|240.17|238.57|240.17|238.57|240.17|238.57|0
1649332250000|2022-04-07 11:50:50|239.7|238.1|239.7|238.1|239.7|238.1|239.7|238.1|0
1649332260000|2022-04-07 11:51:00|239.47|237.87|239.94|238.34|239.94|238.34|239.47|237.87|0
1649332270000|2022-04-07 11:51:10|239.7|238.1|239.7|238.1|239.7|238.1|239.7|238.1|0
1649332290000|2022-04-07 11:51:30|239.94|238.34|239.94|238.34|239.94|238.34|239.94|238.34|0
1649332300000|2022-04-07 11:51:40|239.7|238.1|239.94|238.34|239.94|238.34|239.7|238.1|0
1649332310000|2022-04-07 11:51:50|240.17|238.57|240.17|238.57|240.17|238.57|240.17|238.57|0
1649332320000|2022-04-07 11:52:00|239.81|238.21|239.81|238.21|239.94|238.34|239.81|238.21|0
1649332330000|2022-04-07 11:52:10|239.7|238.1|239.94|238.34|239.94|238.34|239.7|238.1|0
1649332340000|2022-04-07 11:52:20|240.17|238.57|240.28|238.68|240.28|238.68|240.17|238.57|0
1649332350000|2022-04-07 11:52:30|240.41|238.81|240.41|238.81|240.64|239.04|240.41|238.81|0
1649332360000|2022-04-07 11:52:40|240.17|238.57|240.41|238.81|240.41|238.81|240.17|238.57|0
1649332370000|2022-04-07 11:52:50|240.64|239.04|240.64|239.04|240.64|239.04|240.64|239.04|0
1649332380000|2022-04-07 11:53:00|240.52|238.92|240.64|239.04|240.64|239.04|240.41|238.81|0
1649332390000|2022-04-07 11:53:10|240.41|238.81|240.41|238.81|240.41|238.81|240.41|238.81|0
1649332400000|2022-04-07 11:53:20|240.64|239.04|241.11|239.51|241.11|239.51|240.64|239.04|0
1649332410000|2022-04-07 11:53:30|241.35|239.75|240.88|239.28|241.35|239.75|240.88|239.28|0
1649332430000|2022-04-07 11:53:50|240.75|239.15|240.4|238.8|240.75|239.15|240.4|238.8|0
1649332440000|2022-04-07 11:54:00|240.64|239.04|240.64|239.04|240.64|239.04|240.64|239.04|0
1649332460000|2022-04-07 11:54:20|240.88|239.28|240.87|239.27|240.99|239.39|240.87|239.27|0
1649332470000|2022-04-07 11:54:30|240.64|239.04|240.64|239.04|240.64|239.04|240.64|239.04|0
1649332480000|2022-04-07 11:54:40|240.4|238.8|240.28|238.68|240.4|238.8|240.28|238.68|0
1649332490000|2022-04-07 11:54:50|240.4|238.8|240.17|238.57|240.4|238.8|240.17|238.57|0
1649332500000|2022-04-07 11:55:00|240.4|238.8|240.17|238.57|240.4|238.8|240.17|238.57|0
1649332510000|2022-04-07 11:55:10|240.28|238.68|240.17|238.57|240.28|238.68|240.17|238.57|0
1649332520000|2022-04-07 11:55:20|240.28|238.68|240.28|238.68|240.4|238.8|240.28|238.68|0
1649332530000|2022-04-07 11:55:30|240.4|238.8|240.17|238.57|240.4|238.8|240.17|238.57|0
1649332540000|2022-04-07 11:55:40|240.4|238.8|240.17|238.57|240.4|238.8|240.17|238.57|0
1649332550000|2022-04-07 11:55:50|240.4|238.8|240.17|238.57|240.4|238.8|240.05|238.45|0
1649332560000|2022-04-07 11:56:00|240.28|238.68|240.4|238.8|240.4|238.8|240.17|238.57|0
1649332570000|2022-04-07 11:56:10|240.17|238.57|240.52|238.92|240.52|238.92|240.17|238.57|0
1649332580000|2022-04-07 11:56:20|240.64|239.04|240.4|238.8|240.64|239.04|240.4|238.8|0
1649332610000|2022-04-07 11:56:50|240.51|238.91|240.51|238.91|240.51|238.91|240.51|238.91|0
1649332620000|2022-04-07 11:57:00|240.4|238.8|240.4|238.8|240.4|238.8|239.93|238.33|0
1649332640000|2022-04-07 11:57:20|240.51|238.91|241.11|239.51|241.11|239.51|240.51|238.91|0
1649332650000|2022-04-07 11:57:30|240.87|239.27|241.58|239.98|241.58|239.98|240.87|239.27|0
1649332660000|2022-04-07 11:57:40|241.46|239.86|241.34|239.74|241.46|239.86|241.34|239.74|0
1649332670000|2022-04-07 11:57:50|240.98|239.38|240.87|239.27|241.11|239.51|240.64|239.04|0
1649332680000|2022-04-07 11:58:00|241.11|239.51|240.87|239.27|241.11|239.51|240.87|239.27|0
1649332690000|2022-04-07 11:58:10|240.98|239.38|241.11|239.51|241.11|239.51|240.98|239.38|0
1649332700000|2022-04-07 11:58:20|241.34|239.74|241.58|239.98|241.58|239.98|241.34|239.74|0
1649332710000|2022-04-07 11:58:30|241.81|240.21|241.81|240.21|242.05|240.45|241.81|240.21|0
1649332720000|2022-04-07 11:58:40|242.05|240.45|241.81|240.21|242.05|240.45|241.81|240.21|0
1649332730000|2022-04-07 11:58:50|242.05|240.45|242.28|240.68|242.28|240.68|242.05|240.45|0
1649332740000|2022-04-07 11:59:00|242.52|240.92|242.76|241.16|242.76|241.16|242.52|240.92|0
1649332750000|2022-04-07 11:59:10|242.52|240.92|242.52|240.92|242.76|241.16|242.52|240.92|0
1649332760000|2022-04-07 11:59:20|242.4|240.8|242.28|240.68|242.4|240.8|242.28|240.68|0
1649332770000|2022-04-07 11:59:30|242.05|240.45|242.05|240.45|242.05|240.45|242.05|240.45|0
1649332780000|2022-04-07 11:59:40|241.93|240.33|242.05|240.45|242.05|240.45|241.93|240.33|0
1649332790000|2022-04-07 11:59:50|242.28|240.68|242.28|240.68|242.28|240.68|242.28|240.68|0
1649332800000|2022-04-07 12:00:00|242.52|240.92|242.76|241.16|242.76|241.16|242.52|240.92|0
1649332810000|2022-04-07 12:00:10|242.52|240.92|242.4|240.8|242.52|240.92|242.28|240.68|0
1649332820000|2022-04-07 12:00:20|241.81|240.21|241.92|240.32|242.05|240.45|241.81|240.21|0
1649332830000|2022-04-07 12:00:30|242.05|240.45|242.52|240.92|242.52|240.92|242.05|240.45|0
1649332840000|2022-04-07 12:00:40|242.75|241.15|242.52|240.92|242.75|241.15|242.52|240.92|0
1649332850000|2022-04-07 12:00:50|242.75|241.15|242.75|241.15|243.23|241.63|242.75|241.15|0
1649332860000|2022-04-07 12:01:00|242.87|241.27|242.99|241.39|242.99|241.39|242.87|241.27|0
1649332880000|2022-04-07 12:01:20|242.75|241.15|242.87|241.27|242.87|241.27|242.75|241.15|0
1649332890000|2022-04-07 12:01:30|242.63|241.03|242.75|241.15|242.75|241.15|242.63|241.03|0
1649332900000|2022-04-07 12:01:40|242.52|240.92|242.52|240.92|242.52|240.92|242.52|240.92|0
1649332910000|2022-04-07 12:01:50|242.63|241.03|242.4|240.8|242.75|241.15|242.4|240.8|0
1649332920000|2022-04-07 12:02:00|242.28|240.68|242.28|240.68|242.28|240.68|242.05|240.45|0
1649332930000|2022-04-07 12:02:10|242.39|240.79|241.34|239.74|242.39|240.79|241.34|239.74|0
1649332940000|2022-04-07 12:02:20|241.22|239.62|240.87|239.27|241.22|239.62|240.87|239.27|0
1649332960000|2022-04-07 12:02:40|240.75|239.15|240.75|239.15|240.75|239.15|240.75|239.15|0
1649332970000|2022-04-07 12:02:50|240.63|239.03|240.63|239.03|240.87|239.27|240.63|239.03|0
1649332980000|2022-04-07 12:03:00|240.87|239.27|240.4|238.8|240.87|239.27|240.4|238.8|0
1649333000000|2022-04-07 12:03:20|240.16|238.56|240.16|238.56|240.4|238.8|240.16|238.56|0
1649333020000|2022-04-07 12:03:40|240.4|238.8|240.16|238.56|240.4|238.8|240.16|238.56|0
1649333030000|2022-04-07 12:03:50|239.92|238.32|239.92|238.32|239.92|238.32|239.92|238.32|0
1649333040000|2022-04-07 12:04:00|239.69|238.09|239.92|238.32|239.92|238.32|239.69|238.09|0
1649333060000|2022-04-07 12:04:20|239.69|238.09|239.22|237.62|239.69|238.09|239.22|237.62|0
1649333070000|2022-04-07 12:04:30|238.98|237.38|238.75|237.15|238.98|237.38|238.75|237.15|0
1649333080000|2022-04-07 12:04:40|238.51|236.91|237.57|235.97|238.51|236.91|237.57|235.97|0
1649333090000|2022-04-07 12:04:50|237.81|236.21|236.87|235.27|237.81|236.21|236.87|235.27|0
1649333100000|2022-04-07 12:05:00|237.34|235.74|237.34|235.74|237.34|235.74|237.34|235.74|0
1649333110000|2022-04-07 12:05:10|237.1|235.5|237.69|236.09|237.69|236.09|237.1|235.5|0
1649333120000|2022-04-07 12:05:20|237.57|235.97|237.81|236.21|237.81|236.21|237.57|235.97|0
1649333130000|2022-04-07 12:05:30|237.92|236.32|237.81|236.21|237.92|236.32|237.81|236.21|0
1649333140000|2022-04-07 12:05:40|237.34|235.74|237.34|235.74|237.34|235.74|237.34|235.74|0
1649333150000|2022-04-07 12:05:50|237.1|235.5|237.34|235.74|237.34|235.74|237.1|235.5|0
1649333160000|2022-04-07 12:06:00|237.57|235.97|237.81|236.21|237.81|236.21|237.57|235.97|0
1649333170000|2022-04-07 12:06:10|237.57|235.97|237.81|236.21|237.81|236.21|237.57|235.97|0
1649333180000|2022-04-07 12:06:20|237.68|236.08|238.04|236.44|238.04|236.44|237.68|236.08|0
1649333190000|2022-04-07 12:06:30|237.81|236.21|237.57|235.97|237.81|236.21|237.57|235.97|0
1649333200000|2022-04-07 12:06:40|237.34|235.74|237.45|235.85|237.45|235.85|237.34|235.74|0
1649333210000|2022-04-07 12:06:50|237.34|235.74|237.57|235.97|237.57|235.97|237.34|235.74|0
1649333220000|2022-04-07 12:07:00|237.81|236.21|237.57|235.97|237.81|236.21|237.57|235.97|0
1649333230000|2022-04-07 12:07:10|237.34|235.74|237.34|235.74|237.57|235.97|237.34|235.74|0
1649333240000|2022-04-07 12:07:20|237.1|235.5|237.34|235.74|237.34|235.74|237.1|235.5|0
1649333250000|2022-04-07 12:07:30|237.57|235.97|237.34|235.74|237.57|235.97|237.34|235.74|0
1649333260000|2022-04-07 12:07:40|237.45|235.85|237.57|235.97|237.57|235.97|237.34|235.74|0
1649333270000|2022-04-07 12:07:50|237.34|235.74|237.34|235.74|237.34|235.74|237.21|235.61|0
1649333290000|2022-04-07 12:08:10|237.1|235.5|237.1|235.5|237.34|235.74|237.1|235.5|0
1649333300000|2022-04-07 12:08:20|237.34|235.74|237.1|235.5|237.34|235.74|236.87|235.27|0
1649333320000|2022-04-07 12:08:40|236.87|235.27|237.1|235.5|237.1|235.5|236.87|235.27|0
1649333330000|2022-04-07 12:08:50|236.87|235.27|236.87|235.27|237.1|235.5|236.87|235.27|0
1649333340000|2022-04-07 12:09:00|236.16|234.56|235.69|234.09|236.16|234.56|235.69|234.09|0
1649333350000|2022-04-07 12:09:10|236.4|234.8|236.4|234.8|236.4|234.8|236.16|234.56|0
1649333360000|2022-04-07 12:09:20|236.63|235.03|237.33|235.73|237.33|235.73|236.63|235.03|0
1649333370000|2022-04-07 12:09:30|237.1|235.5|237.1|235.5|237.1|235.5|237.1|235.5|0
1649333380000|2022-04-07 12:09:40|237.21|235.61|237.33|235.73|237.33|235.73|237.1|235.5|0
1649333390000|2022-04-07 12:09:50|237.21|235.61|237.21|235.61|237.33|235.73|237.21|235.61|0
1649333400000|2022-04-07 12:10:00|237.1|235.5|237.1|235.5|237.1|235.5|236.98|235.38|0
1649333410000|2022-04-07 12:10:10|237.33|235.73|237.57|235.97|237.57|235.97|237.33|235.73|0
1649333420000|2022-04-07 12:10:20|237.8|236.2|237.33|235.73|237.8|236.2|237.33|235.73|0
1649333430000|2022-04-07 12:10:30|237.1|235.5|236.63|235.03|237.1|235.5|236.63|235.03|0
1649333440000|2022-04-07 12:10:40|236.86|235.26|237.1|235.5|237.1|235.5|236.86|235.26|0
1649333450000|2022-04-07 12:10:50|237.21|235.61|237.1|235.5|237.33|235.73|237.1|235.5|0
1649333460000|2022-04-07 12:11:00|237.33|235.73|236.98|235.38|237.33|235.73|236.98|235.38|0
1649333470000|2022-04-07 12:11:10|236.63|235.03|235.92|234.32|236.63|235.03|235.92|234.32|0
1649333490000|2022-04-07 12:11:30|236.16|234.56|235.92|234.32|236.16|234.56|235.92|234.32|0
1649333500000|2022-04-07 12:11:40|235.8|234.2|235.69|234.09|235.92|234.32|235.69|234.09|0
1649333510000|2022-04-07 12:11:50|235.92|234.32|234.75|233.15|235.92|234.32|234.75|233.15|0
1649333520000|2022-04-07 12:12:00|234.52|232.92|234.52|232.92|234.75|233.15|234.52|232.92|0
1649333530000|2022-04-07 12:12:10|234.28|232.68|234.28|232.68|234.52|232.92|234.28|232.68|0
1649333540000|2022-04-07 12:12:20|234.4|232.8|234.28|232.68|234.4|232.8|234.28|232.68|0
1649333550000|2022-04-07 12:12:30|234.52|232.92|234.28|232.68|234.99|233.39|234.28|232.68|0
1649333560000|2022-04-07 12:12:40|234.52|232.92|234.28|232.68|234.52|232.92|234.28|232.68|0
1649333570000|2022-04-07 12:12:50|234.4|232.8|234.28|232.68|234.4|232.8|234.28|232.68|0
1649333580000|2022-04-07 12:13:00|234.05|232.45|234.52|232.92|234.52|232.92|234.05|232.45|0
1649333590000|2022-04-07 12:13:10|234.63|233.03|234.75|233.15|234.99|233.39|234.63|233.03|0
1649333600000|2022-04-07 12:13:20|234.86|233.26|235.22|233.62|235.22|233.62|234.86|233.26|0
1649333610000|2022-04-07 12:13:30|235.45|233.85|235.22|233.62|235.45|233.85|235.22|233.62|0
1649333620000|2022-04-07 12:13:40|235.45|233.85|235.22|233.62|235.45|233.85|235.22|233.62|0
1649333630000|2022-04-07 12:13:50|234.98|233.38|234.98|233.38|234.98|233.38|234.98|233.38|0
1649333640000|2022-04-07 12:14:00|235.22|233.62|235.45|233.85|235.45|233.85|235.1|233.5|0
1649333650000|2022-04-07 12:14:10|234.98|233.38|234.98|233.38|234.98|233.38|234.75|233.15|0
1649333670000|2022-04-07 12:14:30|235.22|233.62|235.22|233.62|235.45|233.85|235.22|233.62|0
1649333680000|2022-04-07 12:14:40|234.98|233.38|234.52|232.92|234.98|233.38|234.52|232.92|0
1649333690000|2022-04-07 12:14:50|234.28|232.68|234.28|232.68|234.28|232.68|234.05|232.45|0
1649333700000|2022-04-07 12:15:00|233.58|231.98|233.81|232.21|233.81|232.21|233.58|231.98|0
1649333710000|2022-04-07 12:15:10|234.05|232.45|234.05|232.45|234.05|232.45|234.05|232.45|0
1649333720000|2022-04-07 12:15:20|234.28|232.68|234.28|232.68|234.28|232.68|234.05|232.45|0
1649333730000|2022-04-07 12:15:30|234.51|232.91|234.28|232.68|234.51|232.91|234.28|232.68|0
1649333740000|2022-04-07 12:15:40|234.05|232.45|234.28|232.68|234.28|232.68|234.05|232.45|0
1649333750000|2022-04-07 12:15:50|234.16|232.56|233.81|232.21|234.28|232.68|233.81|232.21|0
1649333760000|2022-04-07 12:16:00|234.05|232.45|233.34|231.74|234.05|232.45|233.34|231.74|0
1649333770000|2022-04-07 12:16:10|233.58|231.98|233.46|231.86|233.58|231.98|233.46|231.86|0
1649333780000|2022-04-07 12:16:20|233.58|231.98|233.11|231.51|233.58|231.98|232.88|231.28|0
1649333790000|2022-04-07 12:16:30|232.88|231.28|231.94|230.34|232.88|231.28|231.94|230.34|0
1649333800000|2022-04-07 12:16:40|232.41|230.81|233.11|231.51|233.11|231.51|232.41|230.81|0
1649333810000|2022-04-07 12:16:50|232.88|231.28|233.11|231.51|233.11|231.51|232.88|231.28|0
1649333820000|2022-04-07 12:17:00|233.34|231.74|233.11|231.51|233.34|231.74|233.11|231.51|0
1649333830000|2022-04-07 12:17:10|233.34|231.74|233.11|231.51|233.34|231.74|233.11|231.51|0
1649333840000|2022-04-07 12:17:20|232.87|231.27|232.41|230.81|232.87|231.27|232.17|230.57|0
1649333850000|2022-04-07 12:17:30|232.87|231.27|232.87|231.27|233.11|231.51|232.87|231.27|0
1649333860000|2022-04-07 12:17:40|232.75|231.15|232.75|231.15|232.75|231.15|232.75|231.15|0
1649333870000|2022-04-07 12:17:50|232.64|231.04|233.58|231.98|233.58|231.98|231.94|230.34|0
1649333880000|2022-04-07 12:18:00|233.81|232.21|234.28|232.68|234.51|232.91|233.81|232.21|0
1649333890000|2022-04-07 12:18:10|234.75|233.15|234.75|233.15|234.75|233.15|234.51|232.91|0
1649333900000|2022-04-07 12:18:20|234.51|232.91|234.98|233.38|234.98|233.38|234.51|232.91|0
1649333910000|2022-04-07 12:18:30|234.86|233.26|234.98|233.38|234.98|233.38|234.75|233.15|0
1649333930000|2022-04-07 12:18:50|234.75|233.15|234.51|232.91|234.75|233.15|234.51|232.91|0
1649333940000|2022-04-07 12:19:00|234.28|232.68|234.75|233.15|234.75|233.15|234.16|232.56|0
1649333950000|2022-04-07 12:19:10|234.51|232.91|234.28|232.68|234.51|232.91|234.28|232.68|0
1649333960000|2022-04-07 12:19:20|234.04|232.44|234.51|232.91|234.51|232.91|234.04|232.44|0
1649333970000|2022-04-07 12:19:30|234.75|233.15|234.75|233.15|234.98|233.38|234.75|233.15|0
1649333980000|2022-04-07 12:19:40|235.21|233.61|235.45|233.85|235.45|233.85|234.98|233.38|0
1649334000000|2022-04-07 12:20:00|235.21|233.61|235.45|233.85|235.45|233.85|235.21|233.61|0
1649334010000|2022-04-07 12:20:10|235.21|233.61|235.68|234.08|235.68|234.08|235.21|233.61|0
1649334020000|2022-04-07 12:20:20|235.56|233.96|235.56|233.96|235.56|233.96|235.56|233.96|0
1649334030000|2022-04-07 12:20:30|235.92|234.32|235.92|234.32|235.92|234.32|235.68|234.08|0
1649334040000|2022-04-07 12:20:40|235.79|234.19|235.45|233.85|235.92|234.32|235.45|233.85|0
1649334050000|2022-04-07 12:20:50|235.68|234.08|235.45|233.85|235.68|234.08|235.45|233.85|0
1649334060000|2022-04-07 12:21:00|234.98|233.38|235.68|234.08|235.68|234.08|234.98|233.38|0
1649334070000|2022-04-07 12:21:10|235.79|234.19|235.68|234.08|235.92|234.32|235.68|234.08|0
1649334090000|2022-04-07 12:21:30|235.92|234.32|235.92|234.32|235.92|234.32|235.68|234.08|0
1649334110000|2022-04-07 12:21:50|235.79|234.19|235.91|234.31|235.91|234.31|235.79|234.19|0
1649334120000|2022-04-07 12:22:00|235.68|234.08|235.91|234.31|235.91|234.31|235.68|234.08|0
1649334130000|2022-04-07 12:22:10|236.15|234.55|236.15|234.55|236.15|234.55|236.03|234.43|0
1649334150000|2022-04-07 12:22:30|235.91|234.31|236.15|234.55|236.15|234.55|235.91|234.31|0
1649334160000|2022-04-07 12:22:40|235.91|234.31|235.68|234.08|235.91|234.31|235.68|234.08|0
1649334180000|2022-04-07 12:23:00|235.44|233.84|235.44|233.84|235.68|234.08|235.44|233.84|0
1649334190000|2022-04-07 12:23:10|235.21|233.61|235.21|233.61|235.21|233.61|235.21|233.61|0
1649334200000|2022-04-07 12:23:20|234.98|233.38|234.98|233.38|234.98|233.38|234.74|233.14|0
1649334210000|2022-04-07 12:23:30|234.74|233.14|234.74|233.14|234.74|233.14|234.74|233.14|0
1649334220000|2022-04-07 12:23:40|234.51|232.91|234.04|232.44|234.51|232.91|234.04|232.44|0
1649334230000|2022-04-07 12:23:50|233.8|232.2|233.8|232.2|233.8|232.2|233.57|231.97|0
1649334240000|2022-04-07 12:24:00|233.57|231.97|233.57|231.97|233.57|231.97|233.57|231.97|0
1649334250000|2022-04-07 12:24:10|233.8|232.2|234.04|232.44|234.04|232.44|233.8|232.2|0
1649334260000|2022-04-07 12:24:20|234.27|232.67|234.51|232.91|234.51|232.91|234.27|232.67|0
1649334270000|2022-04-07 12:24:30|234.27|232.67|234.27|232.67|234.27|232.67|234.27|232.67|0
1649334280000|2022-04-07 12:24:40|234.04|232.44|234.04|232.44|234.04|232.44|234.04|232.44|0
1649334290000|2022-04-07 12:24:50|233.8|232.2|234.04|232.44|234.04|232.44|233.8|232.2|0
1649334300000|2022-04-07 12:25:00|233.8|232.2|233.1|231.5|233.8|232.2|233.1|231.5|0
1649334310000|2022-04-07 12:25:10|233.21|231.61|233.34|231.74|233.57|231.97|233.21|231.61|0
1649334320000|2022-04-07 12:25:20|233.1|231.5|233.33|231.73|233.33|231.73|233.1|231.5|0
1649334330000|2022-04-07 12:25:30|233.1|231.5|233.1|231.5|233.21|231.61|233.1|231.5|0
1649334340000|2022-04-07 12:25:40|232.87|231.27|232.63|231.03|232.87|231.27|232.4|230.8|0
1649334350000|2022-04-07 12:25:50|232.4|230.8|232.4|230.8|232.63|231.03|232.4|230.8|0
1649334360000|2022-04-07 12:26:00|232.63|231.03|232.4|230.8|232.63|231.03|232.4|230.8|0
1649334370000|2022-04-07 12:26:10|232.63|231.03|232.4|230.8|232.63|231.03|232.4|230.8|0
1649334380000|2022-04-07 12:26:20|232.87|231.27|233.33|231.73|233.33|231.73|232.87|231.27|0
1649334390000|2022-04-07 12:26:30|233.1|231.5|232.87|231.27|233.1|231.5|232.87|231.27|0
1649334400000|2022-04-07 12:26:40|233.1|231.5|232.87|231.27|233.33|231.73|232.87|231.27|0
1649334410000|2022-04-07 12:26:50|232.79|231.19|232.79|231.19|233.02|231.42|232.79|231.19|0
1649334420000|2022-04-07 12:27:00|232.9|231.3|232.56|230.96|232.9|231.3|232.56|230.96|0
1649334430000|2022-04-07 12:27:10|232.32|230.72|232.32|230.72|232.32|230.72|232.32|230.72|0
1649334440000|2022-04-07 12:27:20|232.56|230.96|232.32|230.72|232.56|230.96|232.32|230.72|0
1649334450000|2022-04-07 12:27:30|232.09|230.49|232.09|230.49|232.32|230.72|232.09|230.49|0
1649334480000|2022-04-07 12:28:00|232.32|230.72|232.32|230.72|232.32|230.72|232.32|230.72|0
1649334490000|2022-04-07 12:28:10|232.56|230.96|232.56|230.96|232.56|230.96|232.56|230.96|0
1649334510000|2022-04-07 12:28:30|232.67|231.07|232.79|231.19|232.79|231.19|232.56|230.96|0
1649334520000|2022-04-07 12:28:40|233.13|231.53|233.26|231.66|233.49|231.89|233.13|231.53|0
1649334530000|2022-04-07 12:28:50|233.49|231.89|233.6|232|233.6|232|233.49|231.89|0
1649334540000|2022-04-07 12:29:00|233.49|231.89|233.72|232.12|233.72|232.12|233.49|231.89|0
1649334550000|2022-04-07 12:29:10|233.96|232.36|233.96|232.36|233.96|232.36|233.72|232.12|0
1649334570000|2022-04-07 12:29:30|233.72|232.12|233.49|231.89|233.72|232.12|233.49|231.89|0
1649334580000|2022-04-07 12:29:40|233.25|231.65|233.49|231.89|233.49|231.89|233.25|231.65|0
1649334600000|2022-04-07 12:30:00|233.25|231.65|233.49|231.89|233.49|231.89|233.02|231.42|0
1649334610000|2022-04-07 12:30:10|233.6|232|232.55|230.95|233.6|232|232.55|230.95|0
1649334620000|2022-04-07 12:30:20|232.09|230.49|232.32|230.72|232.32|230.72|232.09|230.49|0
1649334630000|2022-04-07 12:30:30|232.09|230.49|233.02|231.42|233.02|231.42|232.09|230.49|0
1649334640000|2022-04-07 12:30:40|233.25|231.65|233.25|231.65|233.25|231.65|233.13|231.53|0
1649334650000|2022-04-07 12:30:50|233.02|231.42|233.25|231.65|233.25|231.65|233.02|231.42|0
1649334660000|2022-04-07 12:31:00|233.49|231.89|234.53|232.93|234.53|232.93|233.49|231.89|0
1649334670000|2022-04-07 12:31:10|234.66|233.06|234.19|232.59|234.66|233.06|234.19|232.59|0
1649334680000|2022-04-07 12:31:20|234.42|232.82|234.89|233.29|234.89|233.29|234.42|232.82|0
1649334690000|2022-04-07 12:31:30|235|233.4|235.12|233.52|235.36|233.76|235|233.4|0
1649334700000|2022-04-07 12:31:40|235.36|233.76|235.36|233.76|235.59|233.99|235.36|233.76|0
1649334710000|2022-04-07 12:31:50|235.59|233.99|234.89|233.29|235.59|233.99|234.89|233.29|0
1649334720000|2022-04-07 12:32:00|234.42|232.82|233.95|232.35|234.42|232.82|233.95|232.35|0
1649334730000|2022-04-07 12:32:10|233.72|232.12|233.83|232.23|233.95|232.35|233.72|232.12|0
1649334740000|2022-04-07 12:32:20|233.49|231.89|233.25|231.65|233.49|231.89|233.25|231.65|0
1649334750000|2022-04-07 12:32:30|233.13|231.53|232.78|231.18|233.13|231.53|232.78|231.18|0
1649334760000|2022-04-07 12:32:40|232.32|230.72|232.55|230.95|232.55|230.95|232.08|230.48|0
1649334770000|2022-04-07 12:32:50|233.25|231.65|233.25|231.65|233.25|231.65|233.25|231.65|0
1649334780000|2022-04-07 12:33:00|233.72|232.12|233.95|232.35|233.95|232.35|233.6|232|0
1649334790000|2022-04-07 12:33:10|234.06|232.46|234.19|232.59|234.19|232.59|234.06|232.46|0
1649334800000|2022-04-07 12:33:20|233.95|232.35|234.19|232.59|234.19|232.59|233.95|232.35|0
1649334810000|2022-04-07 12:33:30|233.95|232.35|233.95|232.35|233.95|232.35|233.95|232.35|0
1649334820000|2022-04-07 12:33:40|234.19|232.59|233.95|232.35|234.19|232.59|233.95|232.35|0
1649334830000|2022-04-07 12:33:50|234.06|232.46|234.19|232.59|234.19|232.59|234.06|232.46|0
1649334840000|2022-04-07 12:34:00|234.18|232.58|235.12|233.52|235.12|233.52|234.18|232.58|0
1649334850000|2022-04-07 12:34:10|235.59|233.99|235.59|233.99|235.59|233.99|235.59|233.99|0
1649334860000|2022-04-07 12:34:20|235.35|233.75|235.59|233.99|235.59|233.99|235.35|233.75|0
1649334870000|2022-04-07 12:34:30|235.82|234.22|235.82|234.22|235.82|234.22|235.59|233.99|0
1649334880000|2022-04-07 12:34:40|235.59|233.99|235.7|234.1|235.82|234.22|235.59|233.99|0
1649334890000|2022-04-07 12:34:50|235.82|234.22|235.82|234.22|235.93|234.33|235.82|234.22|0
1649334900000|2022-04-07 12:35:00|235.93|234.33|235.82|234.22|236.29|234.69|235.82|234.22|0
1649334910000|2022-04-07 12:35:10|234.89|233.29|234.89|233.29|234.89|233.29|234.89|233.29|0
1649334920000|2022-04-07 12:35:20|235.12|233.52|234.76|233.16|235.12|233.52|234.76|233.16|0
1649334930000|2022-04-07 12:35:30|234.89|233.29|234.65|233.05|235|233.4|234.65|233.05|0
1649334940000|2022-04-07 12:35:40|234.42|232.82|234.42|232.82|234.42|232.82|234.42|232.82|0
1649334960000|2022-04-07 12:36:00|234.18|232.58|234.65|233.05|234.65|233.05|234.18|232.58|0
1649334970000|2022-04-07 12:36:10|234.42|232.82|234.42|232.82|234.53|232.93|234.42|232.82|0
1649334980000|2022-04-07 12:36:20|234.65|233.05|234.65|233.05|234.65|233.05|234.42|232.82|0
1649334990000|2022-04-07 12:36:30|234.53|232.93|234.88|233.28|234.88|233.28|234.53|232.93|0
1649335000000|2022-04-07 12:36:40|235.12|233.52|235.12|233.52|235.35|233.75|235.12|233.52|0
1649335010000|2022-04-07 12:36:50|235.35|233.75|235.59|233.99|235.59|233.99|235.35|233.75|0
1649335020000|2022-04-07 12:37:00|235.35|233.75|235.35|233.75|235.35|233.75|235.35|233.75|0
1649335030000|2022-04-07 12:37:10|235.59|233.99|235.59|233.99|235.82|234.22|235.59|233.99|0
1649335040000|2022-04-07 12:37:20|235.35|233.75|235.35|233.75|235.35|233.75|235.35|233.75|0
1649335050000|2022-04-07 12:37:30|235.12|233.52|235.12|233.52|235.12|233.52|235.12|233.52|0
1649335060000|2022-04-07 12:37:40|234.88|233.28|234.65|233.05|234.88|233.28|234.65|233.05|0
1649335070000|2022-04-07 12:37:50|234.88|233.28|235.12|233.52|235.12|233.52|234.88|233.28|0
1649335080000|2022-04-07 12:38:00|234.88|233.28|234.88|233.28|234.88|233.28|234.88|233.28|0
1649335100000|2022-04-07 12:38:20|235.12|233.52|235.46|233.86|235.58|233.98|235.12|233.52|0
1649335110000|2022-04-07 12:38:30|235.58|233.98|235.35|233.75|235.58|233.98|235.35|233.75|0
1649335120000|2022-04-07 12:38:40|235.58|233.98|235.35|233.75|235.82|234.22|235.35|233.75|0
1649335130000|2022-04-07 12:38:50|235.58|233.98|235.35|233.75|235.58|233.98|235.35|233.75|0
1649335140000|2022-04-07 12:39:00|235.12|233.52|234.88|233.28|235.12|233.52|234.88|233.28|0
1649335150000|2022-04-07 12:39:10|235.12|233.52|235.35|233.75|235.35|233.75|235.12|233.52|0
1649335160000|2022-04-07 12:39:20|235.58|233.98|235.82|234.22|235.82|234.22|235.58|233.98|0
1649335170000|2022-04-07 12:39:30|235.58|233.98|235.7|234.1|235.7|234.1|235.58|233.98|0
1649335180000|2022-04-07 12:39:40|235.82|234.22|235.58|233.98|235.82|234.22|235.58|233.98|0
1649335190000|2022-04-07 12:39:50|235.11|233.51|235.35|233.75|235.35|233.75|235.11|233.51|0
1649335200000|2022-04-07 12:40:00|235.23|233.63|235.58|233.98|235.58|233.98|235.23|233.63|0
1649335210000|2022-04-07 12:40:10|235.82|234.22|235.82|234.22|235.82|234.22|235.82|234.22|0
1649335220000|2022-04-07 12:40:20|235.35|233.75|235.35|233.75|235.35|233.75|235.35|233.75|0
1649335230000|2022-04-07 12:40:30|235.58|233.98|235.58|233.98|235.82|234.22|235.58|233.98|0
1649335240000|2022-04-07 12:40:40|235.82|234.22|235.93|234.33|235.93|234.33|235.82|234.22|0
1649335250000|2022-04-07 12:40:50|236.05|234.45|236.05|234.45|236.05|234.45|235.82|234.22|0
1649335260000|2022-04-07 12:41:00|236.28|234.68|235.82|234.22|236.28|234.68|235.82|234.22|0
1649335270000|2022-04-07 12:41:10|236.05|234.45|235.35|233.75|236.05|234.45|235.35|233.75|0
1649335280000|2022-04-07 12:41:20|234.88|233.28|234.99|233.39|235.11|233.51|234.88|233.28|0
1649335290000|2022-04-07 12:41:30|234.88|233.28|234.65|233.05|234.88|233.28|234.65|233.05|0
1649335300000|2022-04-07 12:41:40|235.35|233.75|235.11|233.51|235.35|233.75|235.11|233.51|0
1649335310000|2022-04-07 12:41:50|234.65|233.05|234.64|233.04|234.76|233.16|234.64|233.04|0
1649335320000|2022-04-07 12:42:00|233.94|232.34|234.18|232.58|234.18|232.58|233.94|232.34|0
1649335340000|2022-04-07 12:42:20|234.41|232.81|234.41|232.81|234.41|232.81|234.41|232.81|0
1649335350000|2022-04-07 12:42:30|234.64|233.04|234.64|233.04|234.64|233.04|234.64|233.04|0
1649335360000|2022-04-07 12:42:40|234.88|233.28|235.35|233.75|235.35|233.75|234.88|233.28|0
1649335370000|2022-04-07 12:42:50|235.46|233.86|235.11|233.51|235.46|233.86|235.11|233.51|0
1649335380000|2022-04-07 12:43:00|234.88|233.28|235.11|233.51|235.11|233.51|234.88|233.28|0
1649335390000|2022-04-07 12:43:10|234.88|233.28|234.64|233.04|234.88|233.28|234.64|233.04|0
1649335400000|2022-04-07 12:43:20|234.88|233.28|234.64|233.04|234.88|233.28|234.64|233.04|0
1649335410000|2022-04-07 12:43:30|234.52|232.92|234.52|232.92|234.52|232.92|234.41|232.81|0
1649335420000|2022-04-07 12:43:40|234.64|233.04|234.88|233.28|234.88|233.28|234.64|233.04|0
1649335430000|2022-04-07 12:43:50|235.34|233.74|235.11|233.51|235.34|233.74|235.11|233.51|0
1649335440000|2022-04-07 12:44:00|234.88|233.28|234.64|233.04|234.88|233.28|234.64|233.04|0
1649335450000|2022-04-07 12:44:10|234.88|233.28|234.75|233.15|234.88|233.28|234.64|233.04|0
1649335460000|2022-04-07 12:44:20|234.88|233.28|234.64|233.04|234.88|233.28|234.64|233.04|0
1649335470000|2022-04-07 12:44:30|234.41|232.81|234.17|232.57|234.41|232.81|234.17|232.57|0
1649335480000|2022-04-07 12:44:40|234.41|232.81|234.41|232.81|234.41|232.81|234.41|232.81|0
1649335490000|2022-04-07 12:44:50|234.17|232.57|233.71|232.11|234.17|232.57|233.71|232.11|0
1649335500000|2022-04-07 12:45:00|233.47|231.87|233.71|232.11|233.71|232.11|233.47|231.87|0
1649335510000|2022-04-07 12:45:10|233.47|231.87|233.71|232.11|233.71|232.11|233.47|231.87|0
1649335520000|2022-04-07 12:45:20|233.82|232.22|234.17|232.57|234.17|232.57|233.82|232.22|0
1649335530000|2022-04-07 12:45:30|233.94|232.34|233.94|232.34|233.94|232.34|233.94|232.34|0
1649335540000|2022-04-07 12:45:40|233.71|232.11|233.35|231.75|233.71|232.11|233.35|231.75|0
1649335550000|2022-04-07 12:45:50|233.24|231.64|233.47|231.87|233.47|231.87|233.24|231.64|0
1649335560000|2022-04-07 12:46:00|233.24|231.64|233.47|231.87|233.47|231.87|233.24|231.64|0
1649335570000|2022-04-07 12:46:10|233.58|231.98|233.24|231.64|233.58|231.98|233.24|231.64|0
1649335580000|2022-04-07 12:46:20|233.47|231.87|233.71|232.11|233.71|232.11|233.24|231.64|0
1649335590000|2022-04-07 12:46:30|234.17|232.57|235.11|233.51|235.11|233.51|234.17|232.57|0
1649335600000|2022-04-07 12:46:40|234.99|233.39|234.87|233.27|234.99|233.39|234.87|233.27|0
1649335610000|2022-04-07 12:46:50|234.64|233.04|234.41|232.81|234.64|233.04|234.41|232.81|0
1649335620000|2022-04-07 12:47:00|234.17|232.57|233.47|231.87|234.17|232.57|233.47|231.87|0
1649335630000|2022-04-07 12:47:10|233.7|232.1|233.94|232.34|234.17|232.57|233.7|232.1|0
1649335640000|2022-04-07 12:47:20|234.41|232.81|234.99|233.39|235.11|233.51|234.41|232.81|0
1649335650000|2022-04-07 12:47:30|235.11|233.51|235.34|233.74|235.34|233.74|234.87|233.27|0
1649335660000|2022-04-07 12:47:40|235.11|233.51|235.11|233.51|235.11|233.51|235.11|233.51|0
1649335670000|2022-04-07 12:47:50|234.87|233.27|234.64|233.04|234.87|233.27|234.64|233.04|0
1649335680000|2022-04-07 12:48:00|234.52|232.92|233.58|231.98|234.64|233.04|233.58|231.98|0
1649335690000|2022-04-07 12:48:10|233.7|232.1|233.24|231.64|233.7|232.1|233.24|231.64|0
1649335700000|2022-04-07 12:48:20|233|231.4|233|231.4|233|231.4|232.77|231.17|0
1649335710000|2022-04-07 12:48:30|233.47|231.87|233.47|231.87|233.47|231.87|233.24|231.64|0
1649335720000|2022-04-07 12:48:40|233.58|231.98|233|231.4|233.58|231.98|232.77|231.17|0
1649335730000|2022-04-07 12:48:50|233.24|231.64|233.24|231.64|233.24|231.64|233.24|231.64|0
1649335740000|2022-04-07 12:49:00|233.47|231.87|232.77|231.17|233.47|231.87|232.77|231.17|0
1649335750000|2022-04-07 12:49:10|232.88|231.28|233.24|231.64|233.47|231.87|232.88|231.28|0
1649335770000|2022-04-07 12:49:30|233|231.4|233|231.4|233.23|231.63|233|231.4|0
1649335780000|2022-04-07 12:49:40|233.23|231.63|233.23|231.63|233.47|231.87|233.23|231.63|0
1649335790000|2022-04-07 12:49:50|233.47|231.87|233.47|231.87|233.47|231.87|233.47|231.87|0
1649335800000|2022-04-07 12:50:00|233.23|231.63|233.47|231.87|233.47|231.87|232.77|231.17|0
1649335810000|2022-04-07 12:50:10|233|231.4|233.23|231.63|233.23|231.63|232.77|231.17|0
1649335820000|2022-04-07 12:50:20|233.47|231.87|233.7|232.1|233.7|232.1|233.47|231.87|0
1649335830000|2022-04-07 12:50:30|233.81|232.21|233.7|232.1|233.81|232.21|233.7|232.1|0
1649335840000|2022-04-07 12:50:40|233.93|232.33|233.7|232.1|233.93|232.33|233.7|232.1|0
1649335850000|2022-04-07 12:50:50|233.47|231.87|233.47|231.87|233.47|231.87|233.47|231.87|0
1649335860000|2022-04-07 12:51:00|233.58|231.98|233.47|231.87|233.7|232.1|233.47|231.87|0
1649335870000|2022-04-07 12:51:10|233.7|232.1|233.58|231.98|233.7|232.1|233.47|231.87|0
1649335880000|2022-04-07 12:51:20|233.7|232.1|233.47|231.87|233.7|232.1|233.47|231.87|0
1649335890000|2022-04-07 12:51:30|233.7|232.1|233.93|232.33|233.93|232.33|233.7|232.1|0
1649335900000|2022-04-07 12:51:40|233.58|231.98|233.7|232.1|233.7|232.1|233.58|231.98|0
1649335910000|2022-04-07 12:51:50|233.93|232.33|234.05|232.45|234.17|232.57|233.93|232.33|0
1649335920000|2022-04-07 12:52:00|234.17|232.57|234.17|232.57|234.4|232.8|234.17|232.57|0
1649335930000|2022-04-07 12:52:10|234.4|232.8|234.28|232.68|234.4|232.8|234.17|232.57|0
1649335940000|2022-04-07 12:52:20|233.93|232.33|233.23|231.63|233.93|232.33|233.23|231.63|0
1649335950000|2022-04-07 12:52:30|233|231.4|233.23|231.63|233.23|231.63|233|231.4|0
1649335960000|2022-04-07 12:52:40|233.47|231.87|233.47|231.87|233.47|231.87|233.47|231.87|0
1649335970000|2022-04-07 12:52:50|233.23|231.63|233.23|231.63|233.23|231.63|233|231.4|0
1649335980000|2022-04-07 12:53:00|233.47|231.87|233.7|232.1|233.7|232.1|233.47|231.87|0
1649335990000|2022-04-07 12:53:10|233.58|231.98|233.93|232.33|233.93|232.33|233.46|231.86|0
1649336000000|2022-04-07 12:53:20|234.17|232.57|234.4|232.8|234.4|232.8|234.17|232.57|0
1649336010000|2022-04-07 12:53:30|234.17|232.57|233|231.4|234.17|232.57|233|231.4|0
1649336020000|2022-04-07 12:53:40|233.23|231.63|233|231.4|233.23|231.63|233|231.4|0
1649336030000|2022-04-07 12:53:50|232.76|231.16|232.06|230.46|232.76|231.16|232.06|230.46|0
1649336040000|2022-04-07 12:54:00|231.83|230.23|229.73|228.13|231.83|230.23|228.8|227.2|0
1649336050000|2022-04-07 12:54:10|229.5|227.9|230.2|228.6|230.43|228.83|229.5|227.9|0
1649336060000|2022-04-07 12:54:20|229.73|228.13|229.73|228.13|229.73|228.13|229.73|228.13|0
1649336070000|2022-04-07 12:54:30|229.5|227.9|229.61|228.01|229.61|228.01|229.27|227.67|0
1649336080000|2022-04-07 12:54:40|229.96|228.36|229.73|228.13|229.96|228.36|229.73|228.13|0
1649336090000|2022-04-07 12:54:50|229.96|228.36|229.27|227.67|229.96|228.36|229.27|227.67|0
1649336100000|2022-04-07 12:55:00|229.5|227.9|229.5|227.9|229.5|227.9|229.27|227.67|0
1649336110000|2022-04-07 12:55:10|229.73|228.13|229.96|228.36|229.96|228.36|229.73|228.13|0
1649336120000|2022-04-07 12:55:20|229.27|227.67|230.2|228.6|230.2|228.6|229.27|227.67|0
1649336130000|2022-04-07 12:55:30|230.31|228.71|229.73|228.13|230.31|228.71|229.73|228.13|0
1649336140000|2022-04-07 12:55:40|229.5|227.9|228.8|227.2|229.5|227.9|228.8|227.2|0
1649336150000|2022-04-07 12:55:50|228.33|226.73|227.87|226.27|228.57|226.97|227.87|226.27|0
1649336160000|2022-04-07 12:56:00|228.1|226.5|229.03|227.43|229.03|227.43|228.1|226.5|0
1649336170000|2022-04-07 12:56:10|228.8|227.2|229.5|227.9|229.5|227.9|228.8|227.2|0
1649336180000|2022-04-07 12:56:20|229.26|227.66|227.87|226.27|229.26|227.66|227.87|226.27|0
1649336190000|2022-04-07 12:56:30|228.44|226.84|228.33|226.73|228.57|226.97|228.1|226.5|0
1649336200000|2022-04-07 12:56:40|228.1|226.5|228.8|227.2|228.8|227.2|228.1|226.5|0
1649336210000|2022-04-07 12:56:50|228.57|226.97|228.8|227.2|228.8|227.2|228.57|226.97|0
1649336220000|2022-04-07 12:57:00|229.03|227.43|228.57|226.97|229.03|227.43|228.57|226.97|0
1649336230000|2022-04-07 12:57:10|228.44|226.84|228.33|226.73|228.57|226.97|228.1|226.5|0
1649336240000|2022-04-07 12:57:20|228.57|226.97|228.56|226.96|228.8|227.2|228.56|226.96|0
1649336250000|2022-04-07 12:57:30|228.8|227.2|228.21|226.61|228.8|227.2|228.21|226.61|0
1649336260000|2022-04-07 12:57:40|228.1|226.5|227.87|226.27|228.1|226.5|227.87|226.27|0
1649336270000|2022-04-07 12:57:50|228.1|226.5|228.33|226.73|228.33|226.73|228.1|226.5|0
1649336280000|2022-04-07 12:58:00|228.44|226.84|228.8|227.2|228.8|227.2|228.44|226.84|0
1649336290000|2022-04-07 12:58:10|228.56|226.96|228.68|227.08|228.8|227.2|228.56|226.96|0
1649336300000|2022-04-07 12:58:20|228.56|226.96|228.56|226.96|228.68|227.08|228.56|226.96|0
1649336310000|2022-04-07 12:58:30|228.33|226.73|228.33|226.73|228.33|226.73|228.33|226.73|0
1649336330000|2022-04-07 12:58:50|228.56|226.96|229.49|227.89|229.49|227.89|228.56|226.96|0
1649336340000|2022-04-07 12:59:00|229.26|227.66|229.26|227.66|229.49|227.89|229.26|227.66|0
1649336350000|2022-04-07 12:59:10|229.49|227.89|229.73|228.13|229.73|228.13|229.49|227.89|0
1649336360000|2022-04-07 12:59:20|229.49|227.89|229.03|227.43|229.49|227.89|229.03|227.43|0
1649336370000|2022-04-07 12:59:30|229.14|227.54|229.14|227.54|229.14|227.54|229.14|227.54|0
1649336380000|2022-04-07 12:59:40|229.26|227.66|229.03|227.43|229.49|227.89|229.03|227.43|0
1649336390000|2022-04-07 12:59:50|229.26|227.66|229.26|227.66|229.26|227.66|229.26|227.66|0
1649336400000|2022-04-07 13:00:00|229.96|228.36|229.96|228.36|229.96|228.36|229.49|227.89|0
1649336410000|2022-04-07 13:00:10|229.49|227.89|229.26|227.66|229.49|227.89|229.26|227.66|0
1649336420000|2022-04-07 13:00:20|229.49|227.89|229.49|227.89|229.49|227.89|229.26|227.66|0
1649336430000|2022-04-07 13:00:30|229.73|228.13|229.73|228.13|229.96|228.36|229.73|228.13|0
1649336440000|2022-04-07 13:00:40|229.96|228.36|230.19|228.59|230.19|228.59|229.96|228.36|0
1649336450000|2022-04-07 13:00:50|229.96|228.36|230.42|228.82|230.42|228.82|229.96|228.36|0
1649336460000|2022-04-07 13:01:00|230.66|229.06|230.66|229.06|230.89|229.29|230.66|229.06|0
1649336470000|2022-04-07 13:01:10|230.54|228.94|230.3|228.7|230.54|228.94|230.3|228.7|0
1649336480000|2022-04-07 13:01:20|229.72|228.12|230.42|228.82|230.42|228.82|229.72|228.12|0
1649336490000|2022-04-07 13:01:30|230.66|229.06|230.89|229.29|230.89|229.29|230.66|229.06|0
1649336500000|2022-04-07 13:01:40|230.66|229.06|229.72|228.12|230.66|229.06|229.72|228.12|0
1649336510000|2022-04-07 13:01:50|229.96|228.36|229.96|228.36|229.96|228.36|229.84|228.24|0
1649336520000|2022-04-07 13:02:00|229.72|228.12|229.96|228.36|229.96|228.36|229.72|228.12|0
1649336530000|2022-04-07 13:02:10|230.42|228.82|229.84|228.24|230.42|228.82|229.84|228.24|0
1649336540000|2022-04-07 13:02:20|229.96|228.36|230.07|228.47|230.19|228.59|229.96|228.36|0
1649336550000|2022-04-07 13:02:30|230.19|228.59|229.49|227.89|230.19|228.59|229.49|227.89|0
1649336560000|2022-04-07 13:02:40|229.72|228.12|229.37|227.77|229.72|228.12|229.37|227.77|0
1649336570000|2022-04-07 13:02:50|229.26|227.66|228.56|226.96|229.26|227.66|228.56|226.96|0
1649336580000|2022-04-07 13:03:00|228.33|226.73|227.86|226.26|228.33|226.73|227.63|226.03|0
1649336590000|2022-04-07 13:03:10|227.63|226.03|227.51|225.91|227.63|226.03|227.51|225.91|0
1649336600000|2022-04-07 13:03:20|227.63|226.03|227.86|226.26|227.86|226.26|227.63|226.03|0
1649336610000|2022-04-07 13:03:30|227.63|226.03|227.4|225.8|227.63|226.03|227.4|225.8|0
1649336620000|2022-04-07 13:03:40|227.63|226.03|226.93|225.33|227.63|226.03|226.93|225.33|0
1649336630000|2022-04-07 13:03:50|227.16|225.56|227.16|225.56|227.16|225.56|227.16|225.56|0
1649336640000|2022-04-07 13:04:00|226.93|225.33|226.93|225.33|226.93|225.33|226.7|225.1|0
1649336650000|2022-04-07 13:04:10|227.16|225.56|226.93|225.33|227.16|225.56|226.93|225.33|0
1649336660000|2022-04-07 13:04:20|226.7|225.1|226.93|225.33|227.16|225.56|226.7|225.1|0
1649336670000|2022-04-07 13:04:30|226.23|224.63|226.7|225.1|226.7|225.1|226|224.4|0
1649336680000|2022-04-07 13:04:40|225.77|224.17|225.31|223.71|225.77|224.17|225.31|223.71|0
1649336690000|2022-04-07 13:04:50|225.54|223.94|224.38|222.78|225.54|223.94|224.38|222.78|0
1649336700000|2022-04-07 13:05:00|224.61|223.01|223.68|222.08|224.61|223.01|223.68|222.08|0
1649336710000|2022-04-07 13:05:10|223.92|222.32|223.92|222.32|223.92|222.32|223.68|222.08|0
1649336720000|2022-04-07 13:05:20|224.15|222.55|223.45|221.85|224.15|222.55|223.45|221.85|0
1649336730000|2022-04-07 13:05:30|223.92|222.32|223.68|222.08|223.92|222.32|223.68|222.08|0
1649336740000|2022-04-07 13:05:40|223.92|222.32|223.92|222.32|224.15|222.55|223.92|222.32|0
1649336750000|2022-04-07 13:05:50|224.15|222.55|223.91|222.31|224.15|222.55|223.91|222.31|0
1649336760000|2022-04-07 13:06:00|223.68|222.08|223.91|222.31|223.91|222.31|223.68|222.08|0
1649336770000|2022-04-07 13:06:10|223.68|222.08|224.03|222.43|224.03|222.43|223.68|222.08|0
1649336780000|2022-04-07 13:06:20|223.91|222.31|223.91|222.31|223.91|222.31|223.91|222.31|0
1649336790000|2022-04-07 13:06:30|224.15|222.55|224.15|222.55|224.15|222.55|224.03|222.43|0
1649336800000|2022-04-07 13:06:40|224.84|223.24|224.15|222.55|224.84|223.24|224.15|222.55|0
1649336810000|2022-04-07 13:06:50|223.68|222.08|224.02|222.42|224.02|222.42|223.68|222.08|0
1649336820000|2022-04-07 13:07:00|224.15|222.55|224.84|223.24|224.84|223.24|224.15|222.55|0
1649336830000|2022-04-07 13:07:10|224.72|223.12|224.84|223.24|225.07|223.47|224.72|223.12|0
1649336840000|2022-04-07 13:07:20|224.61|223.01|224.72|223.12|224.84|223.24|224.61|223.01|0
1649336850000|2022-04-07 13:07:30|224.84|223.24|225.07|223.47|225.07|223.47|224.84|223.24|0
1649336860000|2022-04-07 13:07:40|224.84|223.24|225.3|223.7|225.3|223.7|224.84|223.24|0
1649336870000|2022-04-07 13:07:50|225.07|223.47|224.61|223.01|225.07|223.47|224.61|223.01|0
1649336880000|2022-04-07 13:08:00|224.84|223.24|224.61|223.01|224.84|223.24|224.61|223.01|0
1649336890000|2022-04-07 13:08:10|224.84|223.24|224.84|223.24|224.84|223.24|224.61|223.01|0
1649336900000|2022-04-07 13:08:20|224.61|223.01|224.72|223.12|224.84|223.24|224.61|223.01|0
1649336910000|2022-04-07 13:08:30|224.84|223.24|225.07|223.47|225.07|223.47|224.84|223.24|0
1649336920000|2022-04-07 13:08:40|224.95|223.35|225.07|223.47|225.07|223.47|224.61|223.01|0
1649336930000|2022-04-07 13:08:50|224.84|223.24|224.61|223.01|224.84|223.24|224.61|223.01|0
1649336940000|2022-04-07 13:09:00|225.07|223.47|224.95|223.35|225.18|223.58|224.95|223.35|0
1649336950000|2022-04-07 13:09:10|225.07|223.47|224.61|223.01|225.07|223.47|224.61|223.01|0
1649336960000|2022-04-07 13:09:20|224.37|222.77|224.37|222.77|224.37|222.77|224.37|222.77|0
1649336970000|2022-04-07 13:09:30|224.61|223.01|224.49|222.89|224.61|223.01|224.49|222.89|0
1649336980000|2022-04-07 13:09:40|224.37|222.77|224.14|222.54|224.37|222.77|224.14|222.54|0
1649336990000|2022-04-07 13:09:50|224.25|222.65|224.61|223.01|224.61|223.01|224.25|222.65|0
1649337000000|2022-04-07 13:10:00|224.37|222.77|224.61|223.01|224.61|223.01|224.37|222.77|0
1649337010000|2022-04-07 13:10:10|224.37|222.77|224.6|223|224.61|223.01|224.37|222.77|0
1649337020000|2022-04-07 13:10:20|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1649337030000|2022-04-07 13:10:30|224.72|223.12|224.6|223|224.72|223.12|224.37|222.77|0
1649337040000|2022-04-07 13:10:40|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1649337050000|2022-04-07 13:10:50|224.6|223|224.84|223.24|224.84|223.24|224.6|223|0
1649337060000|2022-04-07 13:11:00|225.07|223.47|224.84|223.24|225.07|223.47|224.84|223.24|0
1649337080000|2022-04-07 13:11:20|224.72|223.12|224.6|223|224.84|223.24|224.6|223|0
1649337090000|2022-04-07 13:11:30|224.84|223.24|224.84|223.24|224.84|223.24|224.84|223.24|0
1649337100000|2022-04-07 13:11:40|225.07|223.47|224.6|223|225.07|223.47|224.6|223|0
1649337110000|2022-04-07 13:11:50|224.84|223.24|225.07|223.47|225.07|223.47|224.83|223.23|0
1649337120000|2022-04-07 13:12:00|224.95|223.35|225.07|223.47|225.07|223.47|224.95|223.35|0
1649337130000|2022-04-07 13:12:10|224.83|223.23|225.3|223.7|225.3|223.7|224.83|223.23|0
1649337140000|2022-04-07 13:12:20|225.41|223.81|225.99|224.39|225.99|224.39|225.41|223.81|0
1649337150000|2022-04-07 13:12:30|225.76|224.16|225.3|223.7|225.76|224.16|225.3|223.7|0
1649337160000|2022-04-07 13:12:40|225.41|223.81|225.07|223.47|225.41|223.81|225.07|223.47|0
1649337170000|2022-04-07 13:12:50|224.83|223.23|225.07|223.47|225.07|223.47|224.83|223.23|0
1649337180000|2022-04-07 13:13:00|225.3|223.7|225.3|223.7|225.3|223.7|225.07|223.47|0
1649337190000|2022-04-07 13:13:10|225.41|223.81|225.3|223.7|225.53|223.93|225.3|223.7|0
1649337200000|2022-04-07 13:13:20|225.07|223.47|225.07|223.47|225.07|223.47|225.07|223.47|0
1649337210000|2022-04-07 13:13:30|225.06|223.46|225.41|223.81|225.41|223.81|225.06|223.46|0
1649337220000|2022-04-07 13:13:40|225.3|223.7|225.53|223.93|225.53|223.93|225.3|223.7|0
1649337230000|2022-04-07 13:13:50|225.41|223.81|225.3|223.7|225.41|223.81|225.3|223.7|0
1649337240000|2022-04-07 13:14:00|225.41|223.81|225.53|223.93|225.53|223.93|225.41|223.81|0
1649337250000|2022-04-07 13:14:10|225.76|224.16|225.3|223.7|225.76|224.16|225.3|223.7|0
1649337260000|2022-04-07 13:14:20|225.53|223.93|225.3|223.7|225.53|223.93|225.3|223.7|0
1649337270000|2022-04-07 13:14:30|225.41|223.81|225.41|223.81|225.41|223.81|225.41|223.81|0
1649337280000|2022-04-07 13:14:40|225.3|223.7|225.53|223.93|225.53|223.93|225.3|223.7|0
1649337290000|2022-04-07 13:14:50|225.41|223.81|225.41|223.81|225.41|223.81|225.41|223.81|0
1649337300000|2022-04-07 13:15:00|225.3|223.7|225.53|223.93|225.53|223.93|225.3|223.7|0
1649337310000|2022-04-07 13:15:10|225.29|223.69|225.29|223.69|225.29|223.69|225.29|223.69|0
1649337320000|2022-04-07 13:15:20|225.06|223.46|225.06|223.46|225.06|223.46|225.06|223.46|0
1649337330000|2022-04-07 13:15:30|225.53|223.93|225.29|223.69|225.53|223.93|225.29|223.69|0
1649337340000|2022-04-07 13:15:40|225.06|223.46|224.83|223.23|225.06|223.46|224.83|223.23|0
1649337350000|2022-04-07 13:15:50|224.6|223|224.37|222.77|224.6|223|224.14|222.54|0
1649337360000|2022-04-07 13:16:00|224.25|222.65|224.37|222.77|224.6|223|224.25|222.65|0
1649337370000|2022-04-07 13:16:10|224.14|222.54|224.83|223.23|225.06|223.46|224.14|222.54|0
1649337380000|2022-04-07 13:16:20|225.06|223.46|225.06|223.46|225.29|223.69|225.06|223.46|0
1649337390000|2022-04-07 13:16:30|224.83|223.23|225.29|223.69|225.29|223.69|224.83|223.23|0
1649337400000|2022-04-07 13:16:40|225.06|223.46|225.29|223.69|225.29|223.69|225.06|223.46|0
1649337410000|2022-04-07 13:16:50|225.53|223.93|225.53|223.93|225.53|223.93|225.53|223.93|0
1649337420000|2022-04-07 13:17:00|225.76|224.16|226.22|224.62|226.22|224.62|225.76|224.16|0
1649337430000|2022-04-07 13:17:10|225.99|224.39|226.56|224.96|226.56|224.96|225.99|224.39|0
1649337440000|2022-04-07 13:17:20|226.45|224.85|226.22|224.62|226.45|224.85|226.22|224.62|0
1649337450000|2022-04-07 13:17:30|226.45|224.85|226.8|225.2|226.8|225.2|226.45|224.85|0
1649337460000|2022-04-07 13:17:40|226.92|225.32|226.92|225.32|226.92|225.32|226.92|225.32|0
1649337470000|2022-04-07 13:17:50|227.15|225.55|227.15|225.55|227.15|225.55|227.15|225.55|0
1649337480000|2022-04-07 13:18:00|227.03|225.43|226.92|225.32|227.15|225.55|226.92|225.32|0
1649337490000|2022-04-07 13:18:10|227.15|225.55|227.15|225.55|227.15|225.55|227.15|225.55|0
1649337500000|2022-04-07 13:18:20|227.03|225.43|227.61|226.01|227.61|226.01|227.03|225.43|0
1649337510000|2022-04-07 13:18:30|227.85|226.25|227.85|226.25|227.85|226.25|227.85|226.25|0
1649337520000|2022-04-07 13:18:40|228.08|226.48|228.08|226.48|228.08|226.48|228.08|226.48|0
1649337530000|2022-04-07 13:18:50|227.85|226.25|227.84|226.24|227.85|226.25|227.84|226.24|0
1649337540000|2022-04-07 13:19:00|228.08|226.48|228.31|226.71|228.31|226.71|228.08|226.48|0
1649337550000|2022-04-07 13:19:10|228.54|226.94|228.54|226.94|228.54|226.94|228.54|226.94|0
1649337570000|2022-04-07 13:19:30|228.77|227.17|228.54|226.94|228.77|227.17|228.54|226.94|0
1649337580000|2022-04-07 13:19:40|228.77|227.17|228.77|227.17|228.77|227.17|228.77|227.17|0
1649337590000|2022-04-07 13:19:50|228.54|226.94|228.65|227.05|228.77|227.17|228.54|226.94|0
1649337600000|2022-04-07 13:20:00|228.77|227.17|228.31|226.71|228.77|227.17|228.31|226.71|0
1649337610000|2022-04-07 13:20:10|227.84|226.24|228.54|226.94|228.54|226.94|227.84|226.24|0
1649337620000|2022-04-07 13:20:20|228.08|226.48|228.08|226.48|228.08|226.48|228.08|226.48|0
1649337630000|2022-04-07 13:20:30|228.31|226.71|228.31|226.71|228.31|226.71|228.19|226.59|0
1649337640000|2022-04-07 13:20:40|228.54|226.94|228.77|227.17|228.77|227.17|228.54|226.94|0
1649337650000|2022-04-07 13:20:50|228.54|226.94|228.42|226.82|228.77|227.17|228.42|226.82|0
1649337660000|2022-04-07 13:21:00|228.54|226.94|228.08|226.48|228.54|226.94|228.08|226.48|0
1649337670000|2022-04-07 13:21:10|227.95|226.35|227.84|226.24|227.95|226.35|227.84|226.24|0
1649337680000|2022-04-07 13:21:20|227.72|226.12|227.15|225.55|227.72|226.12|227.15|225.55|0
1649337690000|2022-04-07 13:21:30|227.38|225.78|227.61|226.01|227.61|226.01|227.15|225.55|0
1649337700000|2022-04-07 13:21:40|227.84|226.24|227.72|226.12|228.07|226.47|227.72|226.12|0
1649337710000|2022-04-07 13:21:50|227.84|226.24|227.84|226.24|227.84|226.24|227.38|225.78|0
1649337720000|2022-04-07 13:22:00|227.38|225.78|227.38|225.78|227.38|225.78|227.38|225.78|0
1649337730000|2022-04-07 13:22:10|227.61|226.01|228.07|226.47|228.07|226.47|227.61|226.01|0
1649337740000|2022-04-07 13:22:20|227.95|226.35|228.07|226.47|228.07|226.47|227.84|226.24|0
1649337750000|2022-04-07 13:22:30|227.95|226.35|227.84|226.24|228.07|226.47|227.84|226.24|0
1649337760000|2022-04-07 13:22:40|228.07|226.47|228.07|226.47|228.07|226.47|227.95|226.35|0
1649337780000|2022-04-07 13:23:00|227.84|226.24|227.72|226.12|227.84|226.24|227.72|226.12|0
1649337790000|2022-04-07 13:23:10|227.61|226.01|227.61|226.01|227.84|226.24|227.61|226.01|0
1649337800000|2022-04-07 13:23:20|227.49|225.89|227.61|226.01|227.61|226.01|227.49|225.89|0
1649337810000|2022-04-07 13:23:30|227.84|226.24|228.31|226.71|228.31|226.71|227.84|226.24|0
1649337820000|2022-04-07 13:23:40|228.54|226.94|227.61|226.01|228.54|226.94|227.61|226.01|0
1649337830000|2022-04-07 13:23:50|227.49|225.89|227.61|226.01|227.61|226.01|227.49|225.89|0
1649337840000|2022-04-07 13:24:00|227.84|226.24|227.84|226.24|227.84|226.24|227.84|226.24|0
1649337850000|2022-04-07 13:24:10|227.37|225.77|227.14|225.54|227.37|225.77|227.14|225.54|0
1649337860000|2022-04-07 13:24:20|226.91|225.31|227.14|225.54|227.14|225.54|226.91|225.31|0
1649337870000|2022-04-07 13:24:30|226.91|225.31|227.14|225.54|227.14|225.54|226.91|225.31|0
1649337880000|2022-04-07 13:24:40|227.37|225.77|227.61|226.01|227.61|226.01|227.25|225.65|0
1649337900000|2022-04-07 13:25:00|227.37|225.77|227.61|226.01|227.61|226.01|227.37|225.77|0
1649337920000|2022-04-07 13:25:20|227.37|225.77|227.37|225.77|227.61|226.01|227.37|225.77|0
1649337940000|2022-04-07 13:25:40|227.14|225.54|226.91|225.31|227.14|225.54|226.91|225.31|0
1649337950000|2022-04-07 13:25:50|226.68|225.08|226.68|225.08|226.68|225.08|226.68|225.08|0
1649337960000|2022-04-07 13:26:00|226.44|224.84|226.91|225.31|226.91|225.31|226.44|224.84|0
1649337970000|2022-04-07 13:26:10|226.68|225.08|226.91|225.31|226.91|225.31|226.68|225.08|0
1649337980000|2022-04-07 13:26:20|227.14|225.54|227.14|225.54|227.14|225.54|227.14|225.54|0
1649338000000|2022-04-07 13:26:40|226.91|225.31|226.44|224.84|226.91|225.31|226.44|224.84|0
1649338020000|2022-04-07 13:27:00|226.21|224.61|226.91|225.31|226.91|225.31|226.21|224.61|0
1649338040000|2022-04-07 13:27:20|226.67|225.07|226.67|225.07|226.67|225.07|226.67|225.07|0
1649338050000|2022-04-07 13:27:30|226.44|224.84|225.98|224.38|226.44|224.84|225.98|224.38|0
1649338060000|2022-04-07 13:27:40|225.75|224.15|225.98|224.38|225.98|224.38|225.51|223.91|0
1649338070000|2022-04-07 13:27:50|225.28|223.68|225.28|223.68|225.51|223.91|225.28|223.68|0
1649338080000|2022-04-07 13:28:00|225.05|223.45|225.51|223.91|225.51|223.91|225.05|223.45|0
1649338090000|2022-04-07 13:28:10|225.05|223.45|225.05|223.45|225.05|223.45|225.05|223.45|0
1649338100000|2022-04-07 13:28:20|224.82|223.22|224.82|223.22|224.82|223.22|224.82|223.22|0
1649338110000|2022-04-07 13:28:30|225.28|223.68|225.28|223.68|225.74|224.14|225.28|223.68|0
1649338120000|2022-04-07 13:28:40|225.39|223.79|225.28|223.68|225.39|223.79|225.05|223.45|0
1649338130000|2022-04-07 13:28:50|225.05|223.45|225.28|223.68|225.28|223.68|225.05|223.45|0
1649338140000|2022-04-07 13:29:00|225.51|223.91|225.28|223.68|225.51|223.91|225.28|223.68|0
1649338150000|2022-04-07 13:29:10|225.51|223.91|225.51|223.91|225.51|223.91|225.51|223.91|0
1649338160000|2022-04-07 13:29:20|225.98|224.38|226.21|224.61|226.32|224.72|225.98|224.38|0
1649338170000|2022-04-07 13:29:30|226.44|224.84|226.9|225.3|226.9|225.3|226.21|224.61|0
1649338180000|2022-04-07 13:29:40|227.14|225.54|226.67|225.07|227.14|225.54|226.67|225.07|0
1649338190000|2022-04-07 13:29:50|227.14|225.54|225.98|224.38|227.14|225.54|225.98|224.38|0
1649338200000|2022-04-07 13:30:00|225.28|223.68|227.37|225.77|227.37|225.77|225.28|223.68|0
1649338210000|2022-04-07 13:30:10|228.53|226.93|229|227.4|229.46|227.86|228.53|226.93|0
1649338220000|2022-04-07 13:30:20|227.71|226.11|227.14|225.54|228.53|226.93|227.14|225.54|0
1649338230000|2022-04-07 13:30:30|227.83|226.23|227.6|226|228.07|226.47|227.6|226|0
1649338240000|2022-04-07 13:30:40|227.37|225.77|229.23|227.63|229.23|227.63|227.37|225.77|0
1649338250000|2022-04-07 13:30:50|229|227.4|230.16|228.56|230.16|228.56|229|227.4|0
1649338260000|2022-04-07 13:31:00|227.83|226.23|228.64|227.04|228.64|227.04|227.6|226|0
1649338270000|2022-04-07 13:31:10|227.6|226|228.06|226.46|228.76|227.16|227.6|226|0
1649338280000|2022-04-07 13:31:20|227.37|225.77|225.97|224.37|227.37|225.77|225.97|224.37|0
1649338290000|2022-04-07 13:31:30|224.81|223.21|225.74|224.14|226.21|224.61|224.81|223.21|0
1649338300000|2022-04-07 13:31:40|225.28|223.68|224.81|223.21|225.28|223.68|224.35|222.75|0
1649338310000|2022-04-07 13:31:50|224.58|222.98|224.12|222.52|224.58|222.98|224.12|222.52|0
1649338320000|2022-04-07 13:32:00|223.89|222.29|223.65|222.05|223.89|222.29|223.42|221.82|0
1649338330000|2022-04-07 13:32:10|223.42|221.82|224.12|222.52|224.12|222.52|223.42|221.82|0
1649338340000|2022-04-07 13:32:20|224.58|222.98|224.23|222.63|225.28|223.68|224.12|222.52|0
1649338350000|2022-04-07 13:32:30|224.81|223.21|225.04|223.44|225.51|223.91|224.81|223.21|0
1649338360000|2022-04-07 13:32:40|225.51|223.91|225.28|223.68|225.51|223.91|225.04|223.44|0
1649338370000|2022-04-07 13:32:50|224.81|223.21|224.81|223.21|224.81|223.21|224.69|223.09|0
1649338380000|2022-04-07 13:33:00|225.28|223.68|225.97|224.37|225.97|224.37|225.28|223.68|0
1649338390000|2022-04-07 13:33:10|226.2|224.6|227.13|225.53|227.13|225.53|226.2|224.6|0
1649338400000|2022-04-07 13:33:20|228.06|226.46|228.3|226.7|228.3|226.7|227.6|226|0
1649338410000|2022-04-07 13:33:30|227.83|226.23|228.06|226.46|228.06|226.46|227.83|226.23|0
1649338420000|2022-04-07 13:33:40|227.6|226|228.76|227.16|228.99|227.39|227.6|226|0
1649338430000|2022-04-07 13:33:50|228.99|227.39|228.53|226.93|228.99|227.39|228.53|226.93|0
1649338440000|2022-04-07 13:34:00|229.69|228.09|230.39|228.79|230.39|228.79|229.69|228.09|0
1649338450000|2022-04-07 13:34:10|229.92|228.32|229.69|228.09|229.92|228.32|228.99|227.39|0
1649338460000|2022-04-07 13:34:20|230.16|228.56|230.39|228.79|230.86|229.26|230.16|228.56|0
1649338470000|2022-04-07 13:34:30|230.16|228.56|229.22|227.62|230.16|228.56|229.22|227.62|0
1649338480000|2022-04-07 13:34:40|230.16|228.56|230.39|228.79|230.39|228.79|230.16|228.56|0
1649338490000|2022-04-07 13:34:50|230.34|228.74|232.95|231.35|232.95|231.35|230.34|228.74|0
1649338500000|2022-04-07 13:35:00|233.08|231.48|232.28|230.68|233.08|231.48|232.28|230.68|0
1649338510000|2022-04-07 13:35:10|231.81|230.21|231.58|229.98|231.81|230.21|231.58|229.98|0
1649338520000|2022-04-07 13:35:20|232.74|231.14|232.51|230.91|232.74|231.14|232.04|230.44|0
1649338530000|2022-04-07 13:35:30|231.81|230.21|232.27|230.67|232.27|230.67|231.81|230.21|0
1649338540000|2022-04-07 13:35:40|231.81|230.21|231.57|229.97|231.81|230.21|231.34|229.74|0
1649338550000|2022-04-07 13:35:50|231.11|229.51|230.87|229.27|231.11|229.51|230.41|228.81|0
1649338560000|2022-04-07 13:36:00|230.41|228.81|231.57|229.97|231.81|230.21|230.41|228.81|0
1649338570000|2022-04-07 13:36:10|230.64|229.04|231.11|229.51|231.22|229.62|230.64|229.04|0
1649338580000|2022-04-07 13:36:20|231.57|229.97|232.27|230.67|232.27|230.67|231.57|229.97|0
1649338590000|2022-04-07 13:36:30|231.57|229.97|230.64|229.04|231.57|229.97|230.41|228.81|0
1649338600000|2022-04-07 13:36:40|231.11|229.51|231.69|230.09|232.04|230.44|231.11|229.51|0
1649338610000|2022-04-07 13:36:50|231.34|229.74|231.81|230.21|232.15|230.55|231.34|229.74|0
1649338620000|2022-04-07 13:37:00|232.27|230.67|233.21|231.61|233.21|231.61|232.27|230.67|0
1649338630000|2022-04-07 13:37:10|232.97|231.37|234.14|232.54|234.14|232.54|232.97|231.37|0
1649338640000|2022-04-07 13:37:20|234.84|233.24|236.48|234.88|236.48|234.88|234.84|233.24|0
1649338650000|2022-04-07 13:37:30|236.02|234.42|236.72|235.12|236.72|235.12|236.01|234.41|0
1649338660000|2022-04-07 13:37:40|235.89|234.29|236.95|235.35|236.95|235.35|235.89|234.29|0
1649338670000|2022-04-07 13:37:50|237.19|235.59|237.42|235.82|237.42|235.82|237.19|235.59|0
1649338680000|2022-04-07 13:38:00|237.66|236.06|239.3|237.7|239.3|237.7|237.42|235.82|0
1649338690000|2022-04-07 13:38:10|239.06|237.46|238.83|237.23|239.06|237.46|238.59|236.99|0
1649338700000|2022-04-07 13:38:20|238.36|236.76|239.06|237.46|239.06|237.46|238.36|236.76|0
1649338710000|2022-04-07 13:38:30|239.3|237.7|240|238.4|240|238.4|239.3|237.7|0
1649338720000|2022-04-07 13:38:40|240.24|238.64|240|238.4|240.24|238.64|239.77|238.17|0
1649338730000|2022-04-07 13:38:50|239.88|238.28|239.3|237.7|240|238.4|239.3|237.7|0
1649338740000|2022-04-07 13:39:00|238.83|237.23|238.59|236.99|239.3|237.7|238.59|236.99|0
1649338750000|2022-04-07 13:39:10|238.83|237.23|238.83|237.23|238.83|237.23|238.83|237.23|0
1649338760000|2022-04-07 13:39:20|239.06|237.46|239.06|237.46|239.06|237.46|238.59|236.99|0
1649338770000|2022-04-07 13:39:30|239.77|238.17|239.53|237.93|240|238.4|239.53|237.93|0
1649338780000|2022-04-07 13:39:40|240|238.4|239.3|237.7|240|238.4|239.3|237.7|0
1649338790000|2022-04-07 13:39:50|238.59|236.99|239.53|237.93|239.53|237.93|238.59|236.99|0
1649338800000|2022-04-07 13:40:00|240.71|239.11|240.94|239.34|240.94|239.34|240.47|238.87|0
1649338810000|2022-04-07 13:40:10|241.18|239.58|240.47|238.87|241.18|239.58|240.47|238.87|0
1649338820000|2022-04-07 13:40:20|240|238.4|240.24|238.64|240.24|238.64|240|238.4|0
1649338830000|2022-04-07 13:40:30|239.77|238.17|238.83|237.23|239.77|238.17|238.83|237.23|0
1649338840000|2022-04-07 13:40:40|239.06|237.46|239.06|237.46|239.3|237.7|238.83|237.23|0
1649338850000|2022-04-07 13:40:50|239.77|238.17|240.94|239.34|240.94|239.34|239.77|238.17|0
1649338860000|2022-04-07 13:41:00|240|238.4|240.94|239.34|241.18|239.58|240|238.4|0
1649338870000|2022-04-07 13:41:10|241.18|239.58|239.53|237.93|241.18|239.58|239.53|237.93|0
1649338880000|2022-04-07 13:41:20|239.3|237.7|238.83|237.23|239.77|238.17|238.83|237.23|0
1649338890000|2022-04-07 13:41:30|238.59|236.99|239.53|237.93|239.77|238.17|238.59|236.99|0
1649338900000|2022-04-07 13:41:40|240.24|238.64|239.53|237.93|240.24|238.64|239.41|237.81|0
1649338910000|2022-04-07 13:41:50|239.41|237.81|238.83|237.23|239.77|238.17|238.83|237.23|0
1649338920000|2022-04-07 13:42:00|239.06|237.46|238.47|236.87|239.06|237.46|238.36|236.76|0
1649338930000|2022-04-07 13:42:10|239.3|237.7|238.59|236.99|239.3|237.7|238.59|236.99|0
1649338940000|2022-04-07 13:42:20|238.7|237.1|238.94|237.34|239.06|237.46|238.7|237.1|0
1649338950000|2022-04-07 13:42:30|238.36|236.76|239.06|237.46|239.06|237.46|238.36|236.76|0
1649338960000|2022-04-07 13:42:40|239.53|237.93|239.76|238.16|239.76|238.16|239.53|237.93|0
1649338970000|2022-04-07 13:42:50|240|238.4|240.71|239.11|240.71|239.11|240|238.4|0
1649338980000|2022-04-07 13:43:00|241.41|239.81|243.06|241.46|243.06|241.46|241.41|239.81|0
1649338990000|2022-04-07 13:43:10|242.59|240.99|243.06|241.46|243.06|241.46|242.59|240.99|0
1649339000000|2022-04-07 13:43:20|244.47|242.87|244|242.4|244.71|243.11|244|242.4|0
1649339010000|2022-04-07 13:43:30|243.3|241.7|242.12|240.52|243.3|241.7|241.88|240.28|0
1649339020000|2022-04-07 13:43:40|241.65|240.05|239.76|238.16|241.65|240.05|239.76|238.16|0
1649339030000|2022-04-07 13:43:50|239.53|237.93|238.59|236.99|239.53|237.93|238.59|236.99|0
1649339040000|2022-04-07 13:44:00|238.35|236.75|238.35|236.75|238.82|237.22|238.35|236.75|0
1649339050000|2022-04-07 13:44:10|238.59|236.99|237.18|235.58|238.59|236.99|237.18|235.58|0
1649339060000|2022-04-07 13:44:20|236.48|234.88|236.95|235.35|237.18|235.58|236.48|234.88|0
1649339070000|2022-04-07 13:44:30|236.71|235.11|236.48|234.88|236.71|235.11|236.48|234.88|0
1649339080000|2022-04-07 13:44:40|235.77|234.17|233.67|232.07|235.77|234.17|233.67|232.07|0
1649339090000|2022-04-07 13:44:50|234.14|232.54|233.67|232.07|234.37|232.77|233.67|232.07|0
1649339100000|2022-04-07 13:45:00|234.37|232.77|236.71|235.11|236.71|235.11|234.37|232.77|0
1649339110000|2022-04-07 13:45:10|236.95|235.35|234.84|233.24|236.95|235.35|234.84|233.24|0
1649339120000|2022-04-07 13:45:20|234.37|232.77|232.73|231.13|234.37|232.77|232.73|231.13|0
1649339130000|2022-04-07 13:45:30|232.97|231.37|234.37|232.77|234.37|232.77|232.73|231.13|0
1649339140000|2022-04-07 13:45:40|234.25|232.65|234.37|232.77|234.37|232.77|233.9|232.3|0
1649339150000|2022-04-07 13:45:50|234.6|233|233.9|232.3|234.6|233|233.67|232.07|0
1649339160000|2022-04-07 13:46:00|232.84|231.24|233.43|231.83|233.43|231.83|232.84|231.24|0
1649339170000|2022-04-07 13:46:10|234.01|232.41|234.6|233|234.6|233|233.9|232.3|0
1649339180000|2022-04-07 13:46:20|235.07|233.47|234.95|233.35|235.07|233.47|234.95|233.35|0
1649339190000|2022-04-07 13:46:30|234.84|233.24|233.9|232.3|234.84|233.24|233.9|232.3|0
1649339200000|2022-04-07 13:46:40|234.37|232.77|235.3|233.7|235.3|233.7|234.37|232.77|0
1649339210000|2022-04-07 13:46:50|236.24|234.64|236.94|235.34|236.94|235.34|236.24|234.64|0
1649339220000|2022-04-07 13:47:00|236.71|235.11|237.06|235.46|237.06|235.46|236.71|235.11|0
1649339230000|2022-04-07 13:47:10|236.47|234.87|235.3|233.7|236.47|234.87|235.3|233.7|0
1649339240000|2022-04-07 13:47:20|233.67|232.07|234.13|232.53|234.37|232.77|233.67|232.07|0
1649339250000|2022-04-07 13:47:30|233.66|232.06|232.96|231.36|233.66|232.06|232.96|231.36|0
1649339260000|2022-04-07 13:47:40|233.9|232.3|232.96|231.36|233.9|232.3|232.96|231.36|0
1649339270000|2022-04-07 13:47:50|233.2|231.6|232.26|230.66|233.2|231.6|232.26|230.66|0
1649339280000|2022-04-07 13:48:00|231.8|230.2|231.33|229.73|232.5|230.9|231.33|229.73|0
1649339290000|2022-04-07 13:48:10|231.8|230.2|232.73|231.13|233.2|231.6|231.8|230.2|0
1649339300000|2022-04-07 13:48:20|232.26|230.66|232.73|231.13|232.73|231.13|232.26|230.66|0
1649339310000|2022-04-07 13:48:30|233.2|231.6|232.5|230.9|233.2|231.6|232.26|230.66|0
1649339320000|2022-04-07 13:48:40|232.96|231.36|232.5|230.9|233.2|231.6|232.5|230.9|0
1649339330000|2022-04-07 13:48:50|232.73|231.13|232.26|230.66|232.73|231.13|232.26|230.66|0
1649339340000|2022-04-07 13:49:00|232.03|230.43|231.67|230.07|232.03|230.43|231.67|230.07|0
1649339350000|2022-04-07 13:49:10|231.09|229.49|232.26|230.66|232.26|230.66|231.09|229.49|0
1649339360000|2022-04-07 13:49:20|231.79|230.19|232.03|230.43|232.26|230.66|231.79|230.19|0
1649339370000|2022-04-07 13:49:30|231.56|229.96|229|227.4|231.56|229.96|229|227.4|0
1649339380000|2022-04-07 13:49:40|228.76|227.16|227.6|226|228.76|227.16|227.6|226|0
1649339390000|2022-04-07 13:49:50|228.07|226.47|228.53|226.93|228.53|226.93|227.37|225.77|0
1649339400000|2022-04-07 13:50:00|229|227.4|228.76|227.16|229|227.4|228.53|226.93|0
1649339410000|2022-04-07 13:50:10|229|227.4|229.69|228.09|229.93|228.33|229|227.4|0
1649339420000|2022-04-07 13:50:20|229.46|227.86|231.56|229.96|231.56|229.96|229.46|227.86|0
1649339430000|2022-04-07 13:50:30|232.26|230.66|232.96|231.36|232.96|231.36|232.03|230.43|0
1649339440000|2022-04-07 13:50:40|232.26|230.66|232.96|231.36|232.96|231.36|232.26|230.66|0
1649339450000|2022-04-07 13:50:50|233.19|231.59|234.6|233|234.6|233|233.19|231.59|0
1649339460000|2022-04-07 13:51:00|234.13|232.53|233.9|232.3|234.13|232.53|233.19|231.59|0
1649339470000|2022-04-07 13:51:10|234.36|232.76|233.19|231.59|234.36|232.76|233.19|231.59|0
1649339480000|2022-04-07 13:51:20|233.31|231.71|234.13|232.53|234.13|232.53|233.19|231.59|0
1649339490000|2022-04-07 13:51:30|234.6|233|235.65|234.05|236.94|235.34|234.6|233|0
1649339500000|2022-04-07 13:51:40|235.53|233.93|235.3|233.7|235.53|233.93|234.83|233.23|0
1649339510000|2022-04-07 13:51:50|235.53|233.93|236|234.4|236|234.4|235.53|233.93|0
1649339520000|2022-04-07 13:52:00|236.7|235.1|235.53|233.93|236.94|235.34|235.53|233.93|0
1649339530000|2022-04-07 13:52:10|235.3|233.7|235.3|233.7|235.3|233.7|234.83|233.23|0
1649339540000|2022-04-07 13:52:20|235.06|233.46|235.53|233.93|235.53|233.93|234.13|232.53|0
1649339550000|2022-04-07 13:52:30|236.7|235.1|236.47|234.87|236.7|235.1|236.47|234.87|0
1649339560000|2022-04-07 13:52:40|236.23|234.63|234.13|232.53|236.23|234.63|234.13|232.53|0
1649339570000|2022-04-07 13:52:50|234.83|233.23|235.3|233.7|235.3|233.7|234.71|233.11|0
1649339580000|2022-04-07 13:53:00|235.77|234.17|235.18|233.58|235.77|234.17|234.71|233.11|0
1649339590000|2022-04-07 13:53:10|234.6|233|234.83|233.23|234.83|233.23|234.36|232.76|0
1649339600000|2022-04-07 13:53:20|234.59|232.99|235.06|233.46|235.06|233.46|234.59|232.99|0
1649339610000|2022-04-07 13:53:30|234.13|232.53|232.96|231.36|234.24|232.64|232.96|231.36|0
1649339620000|2022-04-07 13:53:40|233.66|232.06|234.13|232.53|234.13|232.53|232.72|231.12|0
1649339630000|2022-04-07 13:53:50|234.59|232.99|235.06|233.46|235.3|233.7|234.59|232.99|0
1649339640000|2022-04-07 13:54:00|235.3|233.7|236.47|234.87|236.47|234.87|235.3|233.7|0
1649339650000|2022-04-07 13:54:10|236.7|235.1|236.94|235.34|236.94|235.34|236.47|234.87|0
1649339660000|2022-04-07 13:54:20|237.41|235.81|238.69|237.09|239.52|237.92|237.41|235.81|0
1649339670000|2022-04-07 13:54:30|238.58|236.98|239.52|237.92|239.52|237.92|238.58|236.98|0
1649339680000|2022-04-07 13:54:40|239.05|237.45|238.11|236.51|239.05|237.45|238.11|236.51|0
1649339690000|2022-04-07 13:54:50|237.41|235.81|237.64|236.04|237.64|236.04|237.41|235.81|0
1649339700000|2022-04-07 13:55:00|237.87|236.27|237.17|235.57|238.11|236.51|236.94|235.34|0
1649339710000|2022-04-07 13:55:10|236.11|234.51|237.64|236.04|238.11|236.51|236.11|234.51|0
1649339720000|2022-04-07 13:55:20|236.94|235.34|236.23|234.63|237.52|235.92|236.23|234.63|0
1649339730000|2022-04-07 13:55:30|236.47|234.87|236.7|235.1|237.17|235.57|236.47|234.87|0
1649339740000|2022-04-07 13:55:40|236|234.4|236.47|234.87|236.47|234.87|236|234.4|0
1649339750000|2022-04-07 13:55:50|236|234.4|236.23|234.63|236.23|234.63|235.76|234.16|0
1649339760000|2022-04-07 13:56:00|235.76|234.16|236.93|235.33|236.93|235.33|235.76|234.16|0
1649339770000|2022-04-07 13:56:10|236.47|234.87|235.76|234.16|236.47|234.87|235.76|234.16|0
1649339780000|2022-04-07 13:56:20|236|234.4|235.76|234.16|236.81|235.21|235.76|234.16|0
1649339790000|2022-04-07 13:56:30|236.7|235.1|236.7|235.1|236.81|235.21|236.47|234.87|0
1649339800000|2022-04-07 13:56:40|237.05|235.45|238.34|236.74|238.34|236.74|237.05|235.45|0
1649339810000|2022-04-07 13:56:50|238.58|236.98|237.75|236.15|238.81|237.21|237.64|236.04|0
1649339820000|2022-04-07 13:57:00|237.17|235.57|237.87|236.27|238.11|236.51|237.17|235.57|0
1649339830000|2022-04-07 13:57:10|238.81|237.21|239.05|237.45|239.05|237.45|238.81|237.21|0
1649339840000|2022-04-07 13:57:20|238.11|236.51|237.64|236.04|238.11|236.51|237.4|235.8|0
1649339850000|2022-04-07 13:57:30|238.11|236.51|238.34|236.74|238.34|236.74|238.11|236.51|0
1649339860000|2022-04-07 13:57:40|238.11|236.51|237.4|235.8|238.11|236.51|237.4|235.8|0
1649339870000|2022-04-07 13:57:50|237.75|236.15|236.93|235.33|238.11|236.51|236.93|235.33|0
1649339880000|2022-04-07 13:58:00|236.7|235.1|237.17|235.57|237.17|235.57|236|234.4|0
1649339890000|2022-04-07 13:58:10|237.64|236.04|238.11|236.51|238.11|236.51|237.64|236.04|0
1649339900000|2022-04-07 13:58:20|238.34|236.74|237.17|235.57|238.34|236.74|236.93|235.33|0
1649339910000|2022-04-07 13:58:30|236.93|235.33|239.05|237.45|239.05|237.45|236.93|235.33|0
1649339920000|2022-04-07 13:58:40|238.58|236.98|237.64|236.04|238.58|236.98|237.64|236.04|0
1649339930000|2022-04-07 13:58:50|237.87|236.27|237.64|236.04|238.34|236.74|237.64|236.04|0
1649339940000|2022-04-07 13:59:00|238.34|236.74|237.17|235.57|238.34|236.74|237.17|235.57|0
1649339950000|2022-04-07 13:59:10|237.87|236.27|237.17|235.57|238.11|236.51|237.17|235.57|0
1649339960000|2022-04-07 13:59:20|237.04|235.44|237.4|235.8|237.64|236.04|237.04|235.44|0
1649339970000|2022-04-07 13:59:30|237.17|235.57|237.64|236.04|237.87|236.27|237.17|235.57|0
1649339980000|2022-04-07 13:59:40|237.4|235.8|237.4|235.8|237.75|236.15|237.4|235.8|0
1649339990000|2022-04-07 13:59:50|237.64|236.04|238.22|236.62|238.22|236.62|237.64|236.04|0
1649340000000|2022-04-07 14:00:00|238.81|237.21|239.28|237.68|239.28|237.68|238.57|236.97|0
1649340010000|2022-04-07 14:00:10|237.87|236.27|236.23|234.63|238.1|236.5|236.23|234.63|0
1649340020000|2022-04-07 14:00:20|235.29|233.69|235.52|233.92|235.52|233.92|235.06|233.46|0
1649340030000|2022-04-07 14:00:30|235.76|234.16|236.93|235.33|236.93|235.33|235.76|234.16|0
1649340040000|2022-04-07 14:00:40|236.46|234.86|238.1|236.5|238.1|236.5|236.46|234.86|0
1649340050000|2022-04-07 14:00:50|238.34|236.74|240.69|239.09|241.63|240.03|238.34|236.74|0
1649340060000|2022-04-07 14:01:00|242.1|240.5|242.34|240.74|242.34|240.74|241.87|240.27|0
1649340070000|2022-04-07 14:01:10|242.1|240.5|242.81|241.21|242.81|241.21|241.87|240.27|0
1649340080000|2022-04-07 14:01:20|243.04|241.44|242.81|241.21|243.04|241.44|242.34|240.74|0
1649340090000|2022-04-07 14:01:30|243.52|241.92|244.22|242.62|244.22|242.62|243.28|241.68|0
1649340100000|2022-04-07 14:01:40|244.46|242.86|244.46|242.86|245.4|243.8|244.46|242.86|0
1649340110000|2022-04-07 14:01:50|244.22|242.62|242.1|240.5|244.22|242.62|242.1|240.5|0
1649340120000|2022-04-07 14:02:00|241.86|240.26|240.92|239.32|241.86|240.26|240.92|239.32|0
1649340130000|2022-04-07 14:02:10|241.39|239.79|239.28|237.68|241.39|239.79|239.28|237.68|0
1649340140000|2022-04-07 14:02:20|239.98|238.38|240.22|238.62|240.22|238.62|239.75|238.15|0
1649340150000|2022-04-07 14:02:30|240.45|238.85|240.45|238.85|241.16|239.56|240.45|238.85|0
1649340160000|2022-04-07 14:02:40|240.22|238.62|240.69|239.09|240.92|239.32|240.22|238.62|0
1649340170000|2022-04-07 14:02:50|239.98|238.38|240.22|238.62|240.22|238.62|239.98|238.38|0
1649340180000|2022-04-07 14:03:00|239.75|238.15|238.81|237.21|239.75|238.15|238.81|237.21|0
1649340190000|2022-04-07 14:03:10|238.92|237.32|239.75|238.15|239.75|238.15|238.92|237.32|0
1649340200000|2022-04-07 14:03:20|239.98|238.38|240.92|239.32|240.92|239.32|239.98|238.38|0
1649340210000|2022-04-07 14:03:30|239.75|238.15|239.39|237.79|239.75|238.15|239.28|237.68|0
1649340220000|2022-04-07 14:03:40|238.57|236.97|238.81|237.21|238.81|237.21|238.57|236.97|0
1649340230000|2022-04-07 14:03:50|238.57|236.97|237.16|235.56|239.04|237.44|237.16|235.56|0
1649340240000|2022-04-07 14:04:00|235.99|234.39|236.46|234.86|236.81|235.21|235.99|234.39|0
1649340250000|2022-04-07 14:04:10|235.99|234.39|234.82|233.22|235.99|234.39|234.82|233.22|0
1649340260000|2022-04-07 14:04:20|235.63|234.03|236.8|235.2|236.8|235.2|235.63|234.03|0
1649340270000|2022-04-07 14:04:30|235.99|234.39|235.05|233.45|235.99|234.39|234.46|232.86|0
1649340280000|2022-04-07 14:04:40|233.88|232.28|234.35|232.75|234.35|232.75|233.65|232.05|0
1649340290000|2022-04-07 14:04:50|234.12|232.52|233.88|232.28|234.12|232.52|233.41|231.81|0
1649340300000|2022-04-07 14:05:00|234.12|232.52|234.82|233.22|234.93|233.33|234.12|232.52|0
1649340310000|2022-04-07 14:05:10|234.35|232.75|235.29|233.69|235.29|233.69|234.35|232.75|0
1649340320000|2022-04-07 14:05:20|235.52|233.92|233.41|231.81|235.52|233.92|233.41|231.81|0
1649340330000|2022-04-07 14:05:30|232.25|230.65|232.95|231.35|232.95|231.35|232.24|230.64|0
1649340340000|2022-04-07 14:05:40|232.71|231.11|231.08|229.48|232.71|231.11|231.08|229.48|0
1649340350000|2022-04-07 14:05:50|232.01|230.41|232.01|230.41|232.01|230.41|231.78|230.18|0
1649340360000|2022-04-07 14:06:00|232.24|230.64|231.08|229.48|232.24|230.64|231.08|229.48|0
1649340370000|2022-04-07 14:06:10|230.84|229.24|231.54|229.94|231.54|229.94|230.14|228.54|0
1649340380000|2022-04-07 14:06:20|231.31|229.71|232.01|230.41|232.01|230.41|231.31|229.71|0
1649340390000|2022-04-07 14:06:30|231.78|230.18|232.01|230.41|232.01|230.41|231.78|230.18|0
1649340400000|2022-04-07 14:06:40|232.48|230.88|232.48|230.88|232.71|231.11|232.01|230.41|0
1649340410000|2022-04-07 14:06:50|232.01|230.41|232.71|231.11|232.71|231.11|232.01|230.41|0
1649340420000|2022-04-07 14:07:00|232.48|230.88|233.52|231.92|233.52|231.92|232.24|230.64|0
1649340430000|2022-04-07 14:07:10|233.88|232.28|233.18|231.58|234.11|232.51|233.18|231.58|0
1649340440000|2022-04-07 14:07:20|232.48|230.88|230.84|229.24|232.48|230.88|230.84|229.24|0
1649340450000|2022-04-07 14:07:30|231.08|229.48|230.61|229.01|231.08|229.48|230.61|229.01|0
1649340460000|2022-04-07 14:07:40|230.84|229.24|232.24|230.64|232.48|230.88|230.84|229.24|0
1649340470000|2022-04-07 14:07:50|232.71|231.11|232.24|230.64|232.94|231.34|232.24|230.64|0
1649340480000|2022-04-07 14:08:00|233.18|231.58|233.41|231.81|233.64|232.04|233.18|231.58|0
1649340490000|2022-04-07 14:08:10|233.18|231.58|233.29|231.69|233.88|232.28|233.18|231.58|0
1649340500000|2022-04-07 14:08:20|232.71|231.11|232.87|231.27|232.87|231.27|232.24|230.64|0
1649340510000|2022-04-07 14:08:30|231.7|230.1|231.24|229.64|231.7|230.1|231.12|229.52|0
1649340520000|2022-04-07 14:08:40|230.54|228.94|230.54|228.94|230.54|228.94|229.84|228.24|0
1649340530000|2022-04-07 14:08:50|230.77|229.17|231|229.4|231.47|229.87|230.77|229.17|0
1649340540000|2022-04-07 14:09:00|229.37|227.77|230.54|228.94|230.54|228.94|229.37|227.77|0
1649340550000|2022-04-07 14:09:10|229.84|228.24|228.68|227.08|229.84|228.24|228.68|227.08|0
1649340560000|2022-04-07 14:09:20|227.98|226.38|228.79|227.19|229.37|227.77|227.98|226.38|0
1649340570000|2022-04-07 14:09:30|228.21|226.61|228.68|227.08|229.14|227.54|228.21|226.61|0
1649340580000|2022-04-07 14:09:40|228.21|226.61|229.49|227.89|229.49|227.89|228.21|226.61|0
1649340590000|2022-04-07 14:09:50|230.54|228.94|230.54|228.94|231|229.4|230.54|228.94|0
1649340600000|2022-04-07 14:10:00|230.07|228.47|229.84|228.24|230.3|228.7|229.84|228.24|0
1649340610000|2022-04-07 14:10:10|229.61|228.01|228.21|226.61|229.84|228.24|228.21|226.61|0
1649340620000|2022-04-07 14:10:20|228.91|227.31|229.84|228.24|229.84|228.24|228.91|227.31|0
1649340630000|2022-04-07 14:10:30|230.3|228.7|231.11|229.51|231.47|229.87|230.3|228.7|0
1649340640000|2022-04-07 14:10:40|231|229.4|230.07|228.47|231|229.4|230.07|228.47|0
1649340650000|2022-04-07 14:10:50|230.54|228.94|230.54|228.94|230.77|229.17|230.07|228.47|0
1649340660000|2022-04-07 14:11:00|230.07|228.47|231|229.4|231|229.4|230.07|228.47|0
1649340670000|2022-04-07 14:11:10|231.93|230.33|232.17|230.57|232.63|231.03|231.93|230.33|0
1649340680000|2022-04-07 14:11:20|231.58|229.98|230.07|228.47|231.58|229.98|230.07|228.47|0
1649340690000|2022-04-07 14:11:30|229.6|228|229.84|228.24|229.84|228.24|229.6|228|0
1649340700000|2022-04-07 14:11:40|229.6|228|229.14|227.54|229.6|228|229.14|227.54|0
1649340710000|2022-04-07 14:11:50|228.67|227.07|228.44|226.84|228.67|227.07|227.98|226.38|0
1649340720000|2022-04-07 14:12:00|229.37|227.77|230.3|228.7|230.3|228.7|229.14|227.54|0
1649340730000|2022-04-07 14:12:10|228.91|227.31|228.21|226.61|229.37|227.77|228.21|226.61|0
1649340740000|2022-04-07 14:12:20|227.98|226.38|227.86|226.26|227.98|226.38|227.51|225.91|0
1649340750000|2022-04-07 14:12:30|228.44|226.84|228.91|227.31|228.91|227.31|228.44|226.84|0
1649340760000|2022-04-07 14:12:40|229.37|227.77|230.07|228.47|230.07|228.47|229.25|227.65|0
1649340770000|2022-04-07 14:12:50|229.84|228.24|231.23|229.63|231.23|229.63|229.84|228.24|0
1649340780000|2022-04-07 14:13:00|232.86|231.26|232.4|230.8|232.86|231.26|232.16|230.56|0
1649340790000|2022-04-07 14:13:10|231.46|229.86|231.7|230.1|232.28|230.68|231.46|229.86|0
1649340800000|2022-04-07 14:13:20|231.81|230.21|232.98|231.38|232.98|231.38|231.7|230.1|0
1649340810000|2022-04-07 14:13:30|232.86|231.26|232.86|231.26|233.33|231.73|232.86|231.26|0
1649340820000|2022-04-07 14:13:40|232.74|231.14|232.63|231.03|233.1|231.5|232.4|230.8|0
1649340830000|2022-04-07 14:13:50|233.33|231.73|234.26|232.66|234.26|232.66|233.33|231.73|0
1649340840000|2022-04-07 14:14:00|235.43|233.83|234.96|233.36|235.43|233.83|234.73|233.13|0
1649340850000|2022-04-07 14:14:10|235.67|234.07|235.2|233.6|235.67|234.07|234.5|232.9|0
1649340860000|2022-04-07 14:14:20|234.73|233.13|234.96|233.36|234.96|233.36|234.73|233.13|0
1649340870000|2022-04-07 14:14:30|234.73|233.13|234.5|232.9|234.73|233.13|234.5|232.9|0
1649340880000|2022-04-07 14:14:40|234.73|233.13|233.56|231.96|234.73|233.13|233.56|231.96|0
1649340890000|2022-04-07 14:14:50|234.03|232.43|234.26|232.66|234.26|232.66|234.03|232.43|0
1649340900000|2022-04-07 14:15:00|233.33|231.73|232.4|230.8|233.33|231.73|232.4|230.8|0
1649340910000|2022-04-07 14:15:10|232.86|231.26|231.7|230.1|232.86|231.26|231.7|230.1|0
1649340920000|2022-04-07 14:15:20|231.93|230.33|231|229.4|231.93|230.33|231|229.4|0
1649340930000|2022-04-07 14:15:30|231.46|229.86|233.79|232.19|233.79|232.19|231.46|229.86|0
1649340940000|2022-04-07 14:15:40|234.03|232.43|233.56|231.96|234.03|232.43|233.56|231.96|0
1649340950000|2022-04-07 14:15:50|231.93|230.33|231.23|229.63|231.93|230.33|231.23|229.63|0
1649340960000|2022-04-07 14:16:00|231.69|230.09|231.46|229.86|231.93|230.33|231.46|229.86|0
1649340970000|2022-04-07 14:16:10|231|229.4|229.83|228.23|231|229.4|229.83|228.23|0
1649340980000|2022-04-07 14:16:20|230.3|228.7|229.37|227.77|230.64|229.04|229.37|227.77|0
1649340990000|2022-04-07 14:16:30|229.13|227.53|230.06|228.46|230.06|228.46|229.13|227.53|0
1649341000000|2022-04-07 14:16:40|229.83|228.23|230.76|229.16|230.76|229.16|229.83|228.23|0
1649341010000|2022-04-07 14:16:50|231|229.4|231.46|229.86|231.46|229.86|231|229.4|0
1649341020000|2022-04-07 14:17:00|231.93|230.33|230.53|228.93|231.93|230.33|230.53|228.93|0
1649341030000|2022-04-07 14:17:10|230.3|228.7|230.3|228.7|230.76|229.16|230.3|228.7|0
1649341040000|2022-04-07 14:17:20|230.06|228.46|231.46|229.86|231.46|229.86|230.06|228.46|0
1649341050000|2022-04-07 14:17:30|231.23|229.63|230.99|229.39|231.23|229.63|230.99|229.39|0
1649341060000|2022-04-07 14:17:40|230.76|229.16|230.99|229.39|231.34|229.74|230.76|229.16|0
1649341070000|2022-04-07 14:17:50|231.23|229.63|232.16|230.56|232.16|230.56|231.23|229.63|0
1649341080000|2022-04-07 14:18:00|232.63|231.03|233.09|231.49|233.09|231.49|232.63|231.03|0
1649341090000|2022-04-07 14:18:10|232.39|230.79|231.93|230.33|232.63|231.03|231.93|230.33|0
1649341100000|2022-04-07 14:18:20|231.46|229.86|231.93|230.33|231.93|230.33|231.46|229.86|0
1649341110000|2022-04-07 14:18:30|232.62|231.02|233.09|231.49|233.09|231.49|232.62|231.02|0
1649341120000|2022-04-07 14:18:40|232.62|231.02|233.56|231.96|233.56|231.96|232.62|231.02|0
1649341130000|2022-04-07 14:18:50|233.67|232.07|233.09|231.49|233.67|232.07|233.09|231.49|0
1649341140000|2022-04-07 14:19:00|232.16|230.56|231.69|230.09|232.16|230.56|231.23|229.63|0
1649341150000|2022-04-07 14:19:10|232.16|230.56|230.99|229.39|232.16|230.56|230.99|229.39|0
1649341160000|2022-04-07 14:19:20|231.23|229.63|232.39|230.79|232.39|230.79|231.23|229.63|0
1649341170000|2022-04-07 14:19:30|233.09|231.49|232.04|230.44|233.09|231.49|232.04|230.44|0
1649341180000|2022-04-07 14:19:40|231.92|230.32|231.46|229.86|231.92|230.32|231.46|229.86|0
1649341190000|2022-04-07 14:19:50|231.69|230.09|230.76|229.16|231.69|230.09|230.76|229.16|0
1649341200000|2022-04-07 14:20:00|230.53|228.93|229.6|228|230.53|228.93|229.6|228|0
1649341210000|2022-04-07 14:20:10|229.13|227.53|227.74|226.14|229.13|227.53|227.74|226.14|0
1649341220000|2022-04-07 14:20:20|226.81|225.21|228.2|226.6|228.2|226.6|226.81|225.21|0
1649341230000|2022-04-07 14:20:30|228.43|226.83|228.67|227.07|228.9|227.3|228.43|226.83|0
1649341240000|2022-04-07 14:20:40|227.74|226.14|227.5|225.9|227.74|226.14|227.04|225.44|0
1649341250000|2022-04-07 14:20:50|227.27|225.67|226.58|224.98|227.27|225.67|226.34|224.74|0
1649341260000|2022-04-07 14:21:00|227.27|225.67|227.5|225.9|227.5|225.9|227.27|225.67|0
1649341270000|2022-04-07 14:21:10|226.81|225.21|227.97|226.37|227.97|226.37|226.81|225.21|0
1649341280000|2022-04-07 14:21:20|227.74|226.14|228.66|227.06|228.66|227.06|227.74|226.14|0
1649341290000|2022-04-07 14:21:30|228.2|226.6|227.5|225.9|228.2|226.6|227.5|225.9|0
1649341300000|2022-04-07 14:21:40|227.97|226.37|227.5|225.9|227.97|226.37|227.5|225.9|0
1649341310000|2022-04-07 14:21:50|226.81|225.21|226.11|224.51|226.81|225.21|225.88|224.28|0
1649341320000|2022-04-07 14:22:00|225.88|224.28|226.34|224.74|226.34|224.74|225.88|224.28|0
1649341330000|2022-04-07 14:22:10|226.57|224.97|225.88|224.28|226.57|224.97|225.65|224.05|0
1649341340000|2022-04-07 14:22:20|226.11|224.51|226.34|224.74|226.34|224.74|225.88|224.28|0
1649341350000|2022-04-07 14:22:30|226.11|224.51|226.69|225.09|226.81|225.21|226.11|224.51|0
1649341360000|2022-04-07 14:22:40|227.27|225.67|227.61|226.01|227.61|226.01|227.27|225.67|0
1649341370000|2022-04-07 14:22:50|227.73|226.13|227.5|225.9|227.97|226.37|227.5|225.9|0
1649341380000|2022-04-07 14:23:00|227.27|225.67|226.57|224.97|227.27|225.67|226.34|224.74|0
1649341390000|2022-04-07 14:23:10|227.15|225.55|227.27|225.67|227.27|225.67|227.04|225.44|0
1649341400000|2022-04-07 14:23:20|227.5|225.9|227.5|225.9|227.97|226.37|227.5|225.9|0
1649341410000|2022-04-07 14:23:30|227.04|225.44|226.57|224.97|227.04|225.44|226.11|224.51|0
1649341420000|2022-04-07 14:23:40|226.34|224.74|226.11|224.51|226.57|224.97|225.88|224.28|0
1649341430000|2022-04-07 14:23:50|226.34|224.74|227.04|225.44|227.04|225.44|226.34|224.74|0
1649341440000|2022-04-07 14:24:00|226.57|224.97|227.27|225.67|227.27|225.67|226.57|224.97|0
1649341450000|2022-04-07 14:24:10|226.57|224.97|227.27|225.67|227.27|225.67|226.34|224.74|0
1649341460000|2022-04-07 14:24:20|227.5|225.9|229.36|227.76|229.36|227.76|227.5|225.9|0
1649341470000|2022-04-07 14:24:30|228.43|226.83|228.2|226.6|228.43|226.83|228.2|226.6|0
1649341480000|2022-04-07 14:24:40|227.96|226.36|227.96|226.36|227.96|226.36|227.96|226.36|0
1649341490000|2022-04-07 14:24:50|228.2|226.6|228.66|227.06|228.89|227.29|228.2|226.6|0
1649341500000|2022-04-07 14:25:00|228.89|227.29|230.29|228.69|230.29|228.69|228.89|227.29|0
1649341510000|2022-04-07 14:25:10|229.59|227.99|230.99|229.39|230.99|229.39|229.59|227.99|0
1649341520000|2022-04-07 14:25:20|230.75|229.15|230.75|229.15|230.99|229.39|230.75|229.15|0
1649341530000|2022-04-07 14:25:30|231.22|229.62|230.75|229.15|231.22|229.62|230.52|228.92|0
1649341540000|2022-04-07 14:25:40|230.99|229.39|230.29|228.69|230.99|229.39|230.29|228.69|0
1649341550000|2022-04-07 14:25:50|231.22|229.62|230.75|229.15|231.22|229.62|230.52|228.92|0
1649341560000|2022-04-07 14:26:00|230.05|228.45|230.99|229.39|230.99|229.39|230.05|228.45|0
1649341570000|2022-04-07 14:26:10|231.45|229.85|231.22|229.62|231.45|229.85|230.99|229.39|0
1649341580000|2022-04-07 14:26:20|230.99|229.39|230.05|228.45|230.99|229.39|229.82|228.22|0
1649341590000|2022-04-07 14:26:30|230.52|228.92|230.52|228.92|230.75|229.15|230.29|228.69|0
1649341600000|2022-04-07 14:26:40|230.29|228.69|229.59|227.99|230.52|228.92|229.59|227.99|0
1649341610000|2022-04-07 14:26:50|229.36|227.76|229.12|227.52|229.36|227.76|228.89|227.29|0
1649341620000|2022-04-07 14:27:00|229.59|227.99|229.59|227.99|230.29|228.69|229.59|227.99|0
1649341630000|2022-04-07 14:27:10|229.12|227.52|228.89|227.29|229.12|227.52|228.66|227.06|0
1649341640000|2022-04-07 14:27:20|229.12|227.52|228.66|227.06|229.36|227.76|228.66|227.06|0
1649341650000|2022-04-07 14:27:30|228.89|227.29|229.36|227.76|229.36|227.76|228.89|227.29|0
1649341660000|2022-04-07 14:27:40|229.59|227.99|229.23|227.63|229.59|227.99|229.23|227.63|0
1649341670000|2022-04-07 14:27:50|229.12|227.52|227.73|226.13|229.12|227.52|227.73|226.13|0
1649341680000|2022-04-07 14:28:00|227.84|226.24|226.8|225.2|227.84|226.24|226.8|225.2|0
1649341690000|2022-04-07 14:28:10|226.34|224.74|226.57|224.97|226.57|224.97|225.64|224.04|0
1649341700000|2022-04-07 14:28:20|226.8|225.2|227.73|226.13|227.73|226.13|226.8|225.2|0
1649341710000|2022-04-07 14:28:30|227.61|226.01|227.03|225.43|227.61|226.01|227.03|225.43|0
1649341720000|2022-04-07 14:28:40|226.8|225.2|227.96|226.36|227.96|226.36|226.8|225.2|0
1649341730000|2022-04-07 14:28:50|228.07|226.47|228.66|227.06|228.66|227.06|227.96|226.36|0
1649341740000|2022-04-07 14:29:00|228.89|227.29|229.93|228.33|230.05|228.45|228.89|227.29|0
1649341750000|2022-04-07 14:29:10|229.82|228.22|229.59|227.99|230.05|228.45|229.59|227.99|0
1649341760000|2022-04-07 14:29:20|229.35|227.75|228.89|227.29|229.35|227.75|228.89|227.29|0
1649341770000|2022-04-07 14:29:30|228.42|226.82|227.03|225.43|228.42|226.82|227.03|225.43|0
1649341780000|2022-04-07 14:29:40|227.61|226.01|227.03|225.43|227.61|226.01|227.03|225.43|0
1649341790000|2022-04-07 14:29:50|226.33|224.73|226.21|224.61|226.57|224.97|226.21|224.61|0
1649341800000|2022-04-07 14:30:00|226.1|224.5|227.26|225.66|227.26|225.66|226.1|224.5|0
1649341810000|2022-04-07 14:30:10|227.96|226.36|228.65|227.05|228.65|227.05|227.96|226.36|0
1649341820000|2022-04-07 14:30:20|229.21|227.61|230|228.4|230|228.4|228.96|227.36|0
1649341830000|2022-04-07 14:30:30|231.63|230.03|230.47|228.87|231.63|230.03|230.47|228.87|0
1649341840000|2022-04-07 14:30:40|230|228.4|231.4|229.8|231.4|229.8|230|228.4|0
1649341850000|2022-04-07 14:30:50|230.93|229.33|231.32|229.72|231.32|229.72|230.93|229.33|0
1649341860000|2022-04-07 14:31:00|232.25|230.65|231.55|229.95|232.25|230.65|231.55|229.95|0
1649341870000|2022-04-07 14:31:10|232.25|230.65|232.01|230.41|232.25|230.65|232.01|230.41|0
1649341880000|2022-04-07 14:31:20|231.55|229.95|231.32|229.72|231.55|229.95|231.32|229.72|0
1649341890000|2022-04-07 14:31:30|231.78|230.18|232.25|230.65|232.71|231.11|231.78|230.18|0
1649341900000|2022-04-07 14:31:40|231.55|229.95|232.48|230.88|232.48|230.88|231.31|229.71|0
1649341910000|2022-04-07 14:31:50|232.25|230.65|231.55|229.95|232.25|230.65|231.55|229.95|0
1649341920000|2022-04-07 14:32:00|231.31|229.71|229.69|228.09|231.31|229.71|229.69|228.09|0
1649341930000|2022-04-07 14:32:10|228.99|227.39|228.76|227.16|229.45|227.85|228.76|227.16|0
1649341940000|2022-04-07 14:32:20|228.53|226.93|229.69|228.09|229.69|228.09|228.53|226.93|0
1649341950000|2022-04-07 14:32:30|228.99|227.39|228.76|227.16|228.99|227.39|228.52|226.92|0
1649341960000|2022-04-07 14:32:40|228.52|226.92|228.99|227.39|228.99|227.39|228.52|226.92|0
1649341970000|2022-04-07 14:32:50|228.76|227.16|228.17|226.57|228.76|227.16|228.17|226.57|0
1649341980000|2022-04-07 14:33:00|227.6|226|227.6|226|227.6|226|226.67|225.07|0
1649341990000|2022-04-07 14:33:10|228.29|226.69|228.76|227.16|228.76|227.16|228.29|226.69|0
1649342000000|2022-04-07 14:33:20|228.52|226.92|228.76|227.16|229.22|227.62|228.52|226.92|0
1649342010000|2022-04-07 14:33:30|228.99|227.39|228.52|226.92|229.22|227.62|228.52|226.92|0
1649342020000|2022-04-07 14:33:40|228.76|227.16|229.45|227.85|229.45|227.85|228.76|227.16|0
1649342030000|2022-04-07 14:33:50|228.99|227.39|229.45|227.85|229.68|228.08|228.99|227.39|0
1649342040000|2022-04-07 14:34:00|229.22|227.62|230.85|229.25|230.85|229.25|229.22|227.62|0
1649342050000|2022-04-07 14:34:10|231.08|229.48|230.38|228.78|231.08|229.48|230.38|228.78|0
1649342060000|2022-04-07 14:34:20|230.61|229.01|231.08|229.48|231.08|229.48|230.61|229.01|0
1649342070000|2022-04-07 14:34:30|231.31|229.71|230.38|228.78|231.31|229.71|230.38|228.78|0
1649342080000|2022-04-07 14:34:40|231.31|229.71|230.85|229.25|231.31|229.71|230.85|229.25|0
1649342090000|2022-04-07 14:34:50|231.08|229.48|231.78|230.18|231.78|230.18|231.08|229.48|0
1649342100000|2022-04-07 14:35:00|232.71|231.11|232.01|230.41|232.71|231.11|232.01|230.41|0
1649342110000|2022-04-07 14:35:10|231.78|230.18|232.48|230.88|232.48|230.88|231.78|230.18|0
1649342120000|2022-04-07 14:35:20|232.94|231.34|232.48|230.88|232.94|231.34|232.48|230.88|0
1649342130000|2022-04-07 14:35:30|233.05|231.45|233.87|232.27|233.87|232.27|233.05|231.45|0
1649342140000|2022-04-07 14:35:40|233.64|232.04|233.87|232.27|234.34|232.74|233.64|232.04|0
1649342150000|2022-04-07 14:35:50|233.64|232.04|232.47|230.87|233.64|232.04|232.47|230.87|0
1649342160000|2022-04-07 14:36:00|232.71|231.11|232.94|231.34|232.94|231.34|232.47|230.87|0
1649342170000|2022-04-07 14:36:10|233.87|232.27|234.57|232.97|234.81|233.21|233.87|232.27|0
1649342180000|2022-04-07 14:36:20|235.04|233.44|235.27|233.67|235.51|233.91|234.81|233.21|0
1649342190000|2022-04-07 14:36:30|235.04|233.44|235.27|233.67|235.27|233.67|234.57|232.97|0
1649342200000|2022-04-07 14:36:40|234.81|233.21|233.87|232.27|234.81|233.21|233.87|232.27|0
1649342210000|2022-04-07 14:36:50|234.34|232.74|234.57|232.97|234.57|232.97|234.34|232.74|0
1649342220000|2022-04-07 14:37:00|234.81|233.21|233.64|232.04|234.81|233.21|233.64|232.04|0
1649342230000|2022-04-07 14:37:10|233.17|231.57|232.47|230.87|233.17|231.57|232.24|230.64|0
1649342240000|2022-04-07 14:37:20|232.24|230.64|232.24|230.64|232.24|230.64|231.77|230.17|0
1649342250000|2022-04-07 14:37:30|232.47|230.87|233.64|232.04|233.64|232.04|232.47|230.87|0
1649342260000|2022-04-07 14:37:40|233.17|231.57|232.94|231.34|233.17|231.57|232.71|231.11|0
1649342270000|2022-04-07 14:37:50|233.17|231.57|233.17|231.57|233.17|231.57|233.17|231.57|0
1649342280000|2022-04-07 14:38:00|232.24|230.64|232.47|230.87|232.47|230.87|232.24|230.64|0
1649342290000|2022-04-07 14:38:10|232.01|230.41|232.24|230.64|232.47|230.87|232.01|230.41|0
1649342300000|2022-04-07 14:38:20|232.47|230.87|231.08|229.48|232.47|230.87|231.08|229.48|0
1649342310000|2022-04-07 14:38:30|229.91|228.31|229.33|227.73|230.14|228.54|229.33|227.73|0
1649342320000|2022-04-07 14:38:40|229.22|227.62|228.98|227.38|229.22|227.62|228.98|227.38|0
1649342330000|2022-04-07 14:38:50|229.91|228.31|229.91|228.31|230.38|228.78|229.68|228.08|0
1649342340000|2022-04-07 14:39:00|229.21|227.61|229.09|227.49|229.45|227.85|229.09|227.49|0
1649342350000|2022-04-07 14:39:10|229.45|227.85|228.52|226.92|229.45|227.85|228.52|226.92|0
1649342360000|2022-04-07 14:39:20|228.05|226.45|228.05|226.45|228.52|226.92|228.05|226.45|0
1649342370000|2022-04-07 14:39:30|227.82|226.22|227.59|225.99|227.82|226.22|227.59|225.99|0
1649342380000|2022-04-07 14:39:40|227.82|226.22|226.89|225.29|227.82|226.22|226.66|225.06|0
1649342390000|2022-04-07 14:39:50|226.2|224.6|226.2|224.6|226.43|224.83|226.2|224.6|0
1649342400000|2022-04-07 14:40:00|226.43|224.83|224.58|222.98|226.43|224.83|224.58|222.98|0
1649342410000|2022-04-07 14:40:10|224.12|222.52|222.27|220.67|224.12|222.52|222.27|220.67|0
1649342420000|2022-04-07 14:40:20|222.04|220.44|221.58|219.98|222.04|220.44|221.58|219.98|0
1649342430000|2022-04-07 14:40:30|221.35|219.75|221.58|219.98|221.58|219.98|221.12|219.52|0
1649342440000|2022-04-07 14:40:40|221.35|219.75|219.05|217.45|221.35|219.75|219.05|217.45|0
1649342450000|2022-04-07 14:40:50|218.36|216.76|218.36|216.76|218.59|216.99|218.36|216.76|0
1649342460000|2022-04-07 14:41:00|218.82|217.22|218.36|216.76|218.82|217.22|218.36|216.76|0
1649342470000|2022-04-07 14:41:10|217.9|216.3|217.9|216.3|218.13|216.53|217.9|216.3|0
1649342480000|2022-04-07 14:41:20|218.36|216.76|217.21|215.61|218.36|216.76|217.21|215.61|0
1649342490000|2022-04-07 14:41:30|217.44|215.84|217.67|216.07|217.67|216.07|216.75|215.15|0
1649342500000|2022-04-07 14:41:40|217.44|215.84|216.52|214.92|217.67|216.07|216.52|214.92|0
1649342510000|2022-04-07 14:41:50|216.86|215.26|217.44|215.84|217.44|215.84|216.86|215.26|0
1649342520000|2022-04-07 14:42:00|217.21|215.61|217.44|215.84|217.44|215.84|217.21|215.61|0
1649342530000|2022-04-07 14:42:10|217.67|216.07|217.9|216.3|217.9|216.3|217.67|216.07|0
1649342540000|2022-04-07 14:42:20|218.59|216.99|219.5|217.9|219.5|217.9|218.59|216.99|0
1649342550000|2022-04-07 14:42:30|219.04|217.44|219.27|217.67|219.27|217.67|218.81|217.21|0
1649342560000|2022-04-07 14:42:40|219.04|217.44|219.27|217.67|219.27|217.67|218.58|216.98|0
1649342570000|2022-04-07 14:42:50|219.5|217.9|219.96|218.36|219.96|218.36|219.5|217.9|0
1649342580000|2022-04-07 14:43:00|220.19|218.59|220.19|218.59|220.19|218.59|219.73|218.13|0
1649342590000|2022-04-07 14:43:10|219.96|218.36|219.27|217.67|219.96|218.36|219.27|217.67|0
1649342600000|2022-04-07 14:43:20|219.04|217.44|218.58|216.98|219.5|217.9|218.58|216.98|0
1649342610000|2022-04-07 14:43:30|218.46|216.86|217.44|215.84|218.46|216.86|217.44|215.84|0
1649342620000|2022-04-07 14:43:40|217.67|216.07|218.12|216.52|218.35|216.75|217.67|216.07|0
1649342630000|2022-04-07 14:43:50|217.89|216.29|217.21|215.61|217.89|216.29|217.21|215.61|0
1649342640000|2022-04-07 14:44:00|216.75|215.15|217.21|215.61|217.21|215.61|216.29|214.69|0
1649342650000|2022-04-07 14:44:10|216.98|215.38|217.21|215.61|217.44|215.84|216.98|215.38|0
1649342660000|2022-04-07 14:44:20|216.75|215.15|218.12|216.52|218.12|216.52|216.75|215.15|0
1649342670000|2022-04-07 14:44:30|218.81|217.21|218.12|216.52|218.81|217.21|218.12|216.52|0
1649342680000|2022-04-07 14:44:40|218.81|217.21|218.81|217.21|218.81|217.21|218.58|216.98|0
1649342690000|2022-04-07 14:44:50|218.35|216.75|218.12|216.52|218.35|216.75|218.12|216.52|0
1649342700000|2022-04-07 14:45:00|218.58|216.98|218.35|216.75|218.58|216.98|218.23|216.63|0
1649342710000|2022-04-07 14:45:10|218.58|216.98|219.27|217.67|219.27|217.67|218.58|216.98|0
1649342720000|2022-04-07 14:45:20|219.73|218.13|218.81|217.21|219.73|218.13|218.81|217.21|0
1649342730000|2022-04-07 14:45:30|218.58|216.98|219.27|217.67|219.27|217.67|218.58|216.98|0
1649342740000|2022-04-07 14:45:40|218.81|217.21|217.66|216.06|218.81|217.21|217.66|216.06|0
1649342750000|2022-04-07 14:45:50|217.43|215.83|217.2|215.6|217.43|215.83|216.97|215.37|0
1649342760000|2022-04-07 14:46:00|216.97|215.37|218.81|217.21|218.81|217.21|216.75|215.15|0
1649342770000|2022-04-07 14:46:10|218.35|216.75|218.81|217.21|218.81|217.21|218.35|216.75|0
1649342780000|2022-04-07 14:46:20|218.58|216.98|219.27|217.67|219.27|217.67|218.58|216.98|0
1649342790000|2022-04-07 14:46:30|218.58|216.98|218.35|216.75|218.58|216.98|217.89|216.29|0
1649342800000|2022-04-07 14:46:40|218.81|217.21|218.35|216.75|219.04|217.44|218.35|216.75|0
1649342810000|2022-04-07 14:46:50|219.04|217.44|218.81|217.21|219.04|217.44|218.58|216.98|0
1649342820000|2022-04-07 14:47:00|219.5|217.9|218.35|216.75|219.5|217.9|218.35|216.75|0
1649342830000|2022-04-07 14:47:10|218.12|216.52|217.89|216.29|218.58|216.98|217.89|216.29|0
1649342840000|2022-04-07 14:47:20|218.12|216.52|217.66|216.06|218.12|216.52|217.66|216.06|0
1649342850000|2022-04-07 14:47:30|217.77|216.17|218.58|216.98|218.58|216.98|217.77|216.17|0
1649342860000|2022-04-07 14:47:40|219.27|217.67|218.81|217.21|219.27|217.67|218.81|217.21|0
1649342870000|2022-04-07 14:47:50|218.58|216.98|218.12|216.52|218.58|216.98|218.12|216.52|0
1649342880000|2022-04-07 14:48:00|218.58|216.98|218.12|216.52|218.58|216.98|217.66|216.06|0
1649342890000|2022-04-07 14:48:10|218.81|217.21|218.35|216.75|218.81|217.21|218.35|216.75|0
1649342900000|2022-04-07 14:48:20|218.12|216.52|217.89|216.29|218.23|216.63|217.89|216.29|0
1649342910000|2022-04-07 14:48:30|218.35|216.75|218.12|216.52|218.35|216.75|218.12|216.52|0
1649342920000|2022-04-07 14:48:40|217.66|216.06|216.74|215.14|217.77|216.17|216.74|215.14|0
1649342930000|2022-04-07 14:48:50|217.03|215.43|217.14|215.54|217.14|215.54|216.07|214.47|0
1649342940000|2022-04-07 14:49:00|216.91|215.31|216.45|214.85|216.91|215.31|216.45|214.85|0
1649342950000|2022-04-07 14:49:10|216.22|214.62|215.99|214.39|216.22|214.62|215.31|213.71|0
1649342960000|2022-04-07 14:49:20|216.45|214.85|216.45|214.85|216.91|215.31|216.45|214.85|0
1649342970000|2022-04-07 14:49:30|216.22|214.62|215.76|214.16|216.68|215.08|215.76|214.16|0
1649342980000|2022-04-07 14:49:40|216.22|214.62|216.45|214.85|216.45|214.85|216.22|214.62|0
1649342990000|2022-04-07 14:49:50|216.68|215.08|217.14|215.54|217.14|215.54|216.68|215.08|0
1649343000000|2022-04-07 14:50:00|217.59|215.99|218.74|217.14|218.97|217.37|217.59|215.99|0
1649343010000|2022-04-07 14:50:10|220.35|218.75|220.81|219.21|221.27|219.67|220.12|218.52|0
1649343020000|2022-04-07 14:50:20|220.12|218.52|221.27|219.67|221.27|219.67|220.12|218.52|0
1649343030000|2022-04-07 14:50:30|221.73|220.13|222.42|220.82|222.65|221.05|221.73|220.13|0
1649343040000|2022-04-07 14:50:40|222.65|221.05|220.8|219.2|222.65|221.05|220.8|219.2|0
1649343050000|2022-04-07 14:50:50|220.57|218.97|220.34|218.74|220.57|218.97|220.34|218.74|0
1649343060000|2022-04-07 14:51:00|220.12|218.52|222.18|220.58|222.18|220.58|220.12|218.52|0
1649343070000|2022-04-07 14:51:10|222.41|220.81|221.95|220.35|222.41|220.81|221.72|220.12|0
1649343080000|2022-04-07 14:51:20|222.18|220.58|221.95|220.35|222.64|221.04|221.95|220.35|0
1649343090000|2022-04-07 14:51:30|222.06|220.46|223.34|221.74|223.34|221.74|222.06|220.46|0
1649343100000|2022-04-07 14:51:40|222.64|221.04|221.95|220.35|222.64|221.04|221.95|220.35|0
1649343110000|2022-04-07 14:51:50|221.49|219.89|222.18|220.58|222.18|220.58|221.37|219.77|0
1649343120000|2022-04-07 14:52:00|221.49|219.89|221.49|219.89|221.72|220.12|221.49|219.89|0
1649343130000|2022-04-07 14:52:10|221.72|220.12|222.41|220.81|222.41|220.81|221.72|220.12|0
1649343140000|2022-04-07 14:52:20|221.95|220.35|221.49|219.89|221.95|220.35|221.49|219.89|0
1649343150000|2022-04-07 14:52:30|221.72|220.12|222.41|220.81|222.41|220.81|221.72|220.12|0
1649343160000|2022-04-07 14:52:40|222.18|220.58|221.95|220.35|222.18|220.58|221.72|220.12|0
1649343170000|2022-04-07 14:52:50|222.18|220.58|221.95|220.35|222.18|220.58|221.72|220.12|0
1649343180000|2022-04-07 14:53:00|221.72|220.12|222.18|220.58|223.1|221.5|221.72|220.12|0
1649343190000|2022-04-07 14:53:10|221.95|220.35|221.49|219.89|221.95|220.35|221.26|219.66|0
1649343200000|2022-04-07 14:53:20|221.6|220|221.03|219.43|221.6|220|221.03|219.43|0
1649343210000|2022-04-07 14:53:30|221.26|219.66|221.49|219.89|221.49|219.89|221.03|219.43|0
1649343220000|2022-04-07 14:53:40|220.8|219.2|221.26|219.66|221.26|219.66|220.8|219.2|0
1649343230000|2022-04-07 14:53:50|221.49|219.89|221.26|219.66|221.72|220.12|221.26|219.66|0
1649343240000|2022-04-07 14:54:00|221.03|219.43|221.72|220.12|221.72|220.12|221.03|219.43|0
1649343250000|2022-04-07 14:54:10|221.26|219.66|221.72|220.12|221.72|220.12|221.03|219.43|0
1649343260000|2022-04-07 14:54:20|221.49|219.89|222.18|220.58|222.18|220.58|221.26|219.66|0
1649343270000|2022-04-07 14:54:30|221.95|220.35|222.18|220.58|222.18|220.58|221.95|220.35|0
1649343280000|2022-04-07 14:54:40|221.95|220.35|221.49|219.89|221.95|220.35|221.26|219.66|0
1649343290000|2022-04-07 14:54:50|220.8|219.2|221.37|219.77|221.49|219.89|220.8|219.2|0
1649343300000|2022-04-07 14:55:00|221.95|220.35|222.18|220.58|222.18|220.58|221.49|219.89|0
1649343310000|2022-04-07 14:55:10|223.33|221.73|222.87|221.27|223.33|221.73|222.87|221.27|0
1649343320000|2022-04-07 14:55:20|222.41|220.81|223.1|221.5|223.1|221.5|222.41|220.81|0
1649343330000|2022-04-07 14:55:30|222.41|220.81|223.1|221.5|223.1|221.5|222.41|220.81|0
1649343340000|2022-04-07 14:55:40|222.87|221.27|223.1|221.5|223.1|221.5|222.64|221.04|0
1649343350000|2022-04-07 14:55:50|223.33|221.73|223.33|221.73|223.56|221.96|223.33|221.73|0
1649343360000|2022-04-07 14:56:00|224.48|222.88|223.56|221.96|224.72|223.12|223.56|221.96|0
1649343370000|2022-04-07 14:56:10|221.95|220.35|221.49|219.89|222.18|220.58|221.26|219.66|0
1649343380000|2022-04-07 14:56:20|221.26|219.66|221.72|220.12|221.72|220.12|220.8|219.2|0
1649343390000|2022-04-07 14:56:30|221.95|220.35|222.75|221.15|222.87|221.27|221.95|220.35|0
1649343400000|2022-04-07 14:56:40|222.18|220.58|221.49|219.89|222.18|220.58|221.49|219.89|0
1649343410000|2022-04-07 14:56:50|221.72|220.12|221.26|219.66|221.72|220.12|221.26|219.66|0
1649343420000|2022-04-07 14:57:00|221.49|219.89|221.26|219.66|221.95|220.35|221.26|219.66|0
1649343430000|2022-04-07 14:57:10|221.95|220.35|222.18|220.58|222.18|220.58|221.95|220.35|0
1649343440000|2022-04-07 14:57:20|221.72|220.12|222.18|220.58|222.18|220.58|221.72|220.12|0
1649343450000|2022-04-07 14:57:30|222.87|221.27|222.64|221.04|222.87|221.27|222.41|220.81|0
1649343460000|2022-04-07 14:57:40|223.67|222.07|223.56|221.96|223.67|222.07|223.1|221.5|0
1649343470000|2022-04-07 14:57:50|223.1|221.5|222.41|220.81|223.1|221.5|222.41|220.81|0
1649343480000|2022-04-07 14:58:00|221.72|220.12|221.95|220.35|222.41|220.81|221.72|220.12|0
1649343490000|2022-04-07 14:58:10|221.49|219.89|221.49|219.89|221.49|219.89|221.37|219.77|0
1649343500000|2022-04-07 14:58:20|221.72|220.12|221.72|220.12|222.41|220.81|221.72|220.12|0
1649343510000|2022-04-07 14:58:30|221.95|220.35|222.87|221.27|222.87|221.27|221.72|220.12|0
1649343520000|2022-04-07 14:58:40|223.1|221.5|222.18|220.58|223.1|221.5|222.18|220.58|0
1649343530000|2022-04-07 14:58:50|221.49|219.89|222.18|220.58|222.18|220.58|221.49|219.89|0
1649343540000|2022-04-07 14:59:00|221.72|220.12|222.64|221.04|222.64|221.04|221.72|220.12|0
1649343550000|2022-04-07 14:59:10|222.18|220.58|221.02|219.42|222.18|220.58|221.02|219.42|0
1649343560000|2022-04-07 14:59:20|221.48|219.88|221.13|219.53|221.48|219.88|221.13|219.53|0
1649343570000|2022-04-07 14:59:30|222.06|220.46|222.06|220.46|222.17|220.57|221.71|220.11|0
1649343580000|2022-04-07 14:59:40|221.48|219.88|221.94|220.34|221.94|220.34|221.48|219.88|0
1649343590000|2022-04-07 14:59:50|221.71|220.11|222.63|221.03|222.63|221.03|221.71|220.11|0
1649343600000|2022-04-07 15:00:00|221.94|220.34|228.64|227.04|228.64|227.04|221.94|220.34|0
1649343610000|2022-04-07 15:00:10|228.18|226.58|225.87|224.27|228.18|226.58|225.87|224.27|0
1649343620000|2022-04-07 15:00:20|225.98|224.38|225.63|224.03|226.1|224.5|225.63|224.03|0
1649343630000|2022-04-07 15:00:30|224.94|223.34|224.71|223.11|224.94|223.34|224.25|222.65|0
1649343640000|2022-04-07 15:00:40|225.86|224.26|225.63|224.03|226.33|224.73|225.63|224.03|0
1649343650000|2022-04-07 15:00:50|226.1|224.5|226.9|225.3|226.9|225.3|226.1|224.5|0
1649343660000|2022-04-07 15:01:00|227.25|225.65|230.03|228.43|230.03|228.43|227.25|225.65|0
1649343670000|2022-04-07 15:01:10|230.15|228.55|229.11|227.51|230.15|228.55|228.87|227.27|0
1649343680000|2022-04-07 15:01:20|229.57|227.97|228.87|227.27|229.57|227.97|228.87|227.27|0
1649343690000|2022-04-07 15:01:30|229.34|227.74|229.34|227.74|229.57|227.97|229.34|227.74|0
1649343700000|2022-04-07 15:01:40|229.11|227.51|228.87|227.27|229.11|227.51|228.87|227.27|0
1649343710000|2022-04-07 15:01:50|229.11|227.51|228.64|227.04|229.11|227.51|228.64|227.04|0
1649343720000|2022-04-07 15:02:00|228.41|226.81|227.48|225.88|228.41|226.81|227.48|225.88|0
1649343730000|2022-04-07 15:02:10|227.25|225.65|227.25|225.65|227.48|225.88|227.25|225.65|0
1649343740000|2022-04-07 15:02:20|227.02|225.42|226.79|225.19|227.48|225.88|226.79|225.19|0
1649343750000|2022-04-07 15:02:30|227.02|225.42|226.79|225.19|227.25|225.65|226.79|225.19|0
1649343760000|2022-04-07 15:02:40|227.02|225.42|226.56|224.96|227.02|225.42|226.56|224.96|0
1649343770000|2022-04-07 15:02:50|227.48|225.88|226.79|225.19|227.48|225.88|226.79|225.19|0
1649343780000|2022-04-07 15:03:00|227.02|225.42|227.02|225.42|227.48|225.88|226.56|224.96|0
1649343790000|2022-04-07 15:03:10|226.56|224.96|226.32|224.72|227.02|225.42|226.32|224.72|0
1649343800000|2022-04-07 15:03:20|225.86|224.26|224.01|222.41|225.86|224.26|223.78|222.18|0
1649343810000|2022-04-07 15:03:30|224.48|222.88|224.24|222.64|224.94|223.34|224.24|222.64|0
1649343820000|2022-04-07 15:03:40|224.48|222.88|223.32|221.72|224.48|222.88|223.32|221.72|0
1649343830000|2022-04-07 15:03:50|223.78|222.18|224.48|222.88|224.48|222.88|223.55|221.95|0
1649343840000|2022-04-07 15:04:00|223.78|222.18|224.01|222.41|224.24|222.64|223.78|222.18|0
1649343850000|2022-04-07 15:04:10|224.94|223.34|225.17|223.57|225.17|223.57|224.94|223.34|0
1649343860000|2022-04-07 15:04:20|224.94|223.34|224.24|222.64|224.94|223.34|224.01|222.41|0
1649343870000|2022-04-07 15:04:30|223.55|221.95|223.55|221.95|223.55|221.95|222.86|221.26|0
1649343880000|2022-04-07 15:04:40|223.09|221.49|223.55|221.95|224.01|222.41|223.09|221.49|0
1649343890000|2022-04-07 15:04:50|224.01|222.41|226.09|224.49|226.09|224.49|224.01|222.41|0
1649343900000|2022-04-07 15:05:00|225.4|223.8|225.17|223.57|225.4|223.8|224.7|223.1|0
1649343910000|2022-04-07 15:05:10|225.4|223.8|225.4|223.8|225.4|223.8|224.7|223.1|0
1649343920000|2022-04-07 15:05:20|224.24|222.64|224.24|222.64|224.24|222.64|223.78|222.18|0
1649343930000|2022-04-07 15:05:30|223.78|222.18|224.24|222.64|224.47|222.87|223.78|222.18|0
1649343940000|2022-04-07 15:05:40|223.89|222.29|223.55|221.95|224.24|222.64|223.55|221.95|0
1649343950000|2022-04-07 15:05:50|224.12|222.52|224.01|222.41|224.12|222.52|223.78|222.18|0
1649343960000|2022-04-07 15:06:00|224.24|222.64|223.55|221.95|224.24|222.64|223.55|221.95|0
1649343970000|2022-04-07 15:06:10|223.78|222.18|223.2|221.6|224.47|222.87|223.2|221.6|0
1649343980000|2022-04-07 15:06:20|222.86|221.26|223.32|221.72|223.32|221.72|222.86|221.26|0
1649343990000|2022-04-07 15:06:30|223.09|221.49|222.63|221.03|223.09|221.49|222.4|220.8|0
1649344000000|2022-04-07 15:06:40|223.09|221.49|224.47|222.87|224.47|222.87|223.09|221.49|0
1649344010000|2022-04-07 15:06:50|224.24|222.64|224.7|223.1|224.7|223.1|224.24|222.64|0
1649344020000|2022-04-07 15:07:00|224.47|222.87|225.86|224.26|225.86|224.26|224.47|222.87|0
1649344030000|2022-04-07 15:07:10|225.63|224.03|224.7|223.1|225.63|224.03|224.7|223.1|0
1649344040000|2022-04-07 15:07:20|224.24|222.64|223.78|222.18|224.24|222.64|223.43|221.83|0
1649344050000|2022-04-07 15:07:30|223.55|221.95|222.17|220.57|223.55|221.95|222.17|220.57|0
1649344060000|2022-04-07 15:07:40|222.05|220.45|222.4|220.8|222.4|220.8|221.7|220.1|0
1649344070000|2022-04-07 15:07:50|222.17|220.57|222.63|221.03|222.63|221.03|222.05|220.45|0
1649344080000|2022-04-07 15:08:00|223.32|221.72|222.63|221.03|223.32|221.72|222.63|221.03|0
1649344090000|2022-04-07 15:08:10|222.28|220.68|223.32|221.72|223.32|221.72|222.28|220.68|0
1649344100000|2022-04-07 15:08:20|223.09|221.49|222.63|221.03|223.32|221.72|222.63|221.03|0
1649344110000|2022-04-07 15:08:30|223.55|221.95|223.78|222.18|223.78|222.18|223.55|221.95|0
1649344120000|2022-04-07 15:08:40|224.7|223.1|224.01|222.41|224.7|223.1|223.78|222.18|0
1649344130000|2022-04-07 15:08:50|223.55|221.95|223.47|221.87|223.7|222.1|223.47|221.87|0
1649344140000|2022-04-07 15:09:00|223.93|222.33|223.47|221.87|223.93|222.33|223.24|221.64|0
1649344150000|2022-04-07 15:09:10|224.07|222.47|223.15|221.55|224.07|222.47|223.15|221.55|0
1649344160000|2022-04-07 15:09:20|222.69|221.09|222.46|220.86|222.69|221.09|222.23|220.63|0
1649344170000|2022-04-07 15:09:30|222|220.4|220.62|219.02|222|220.4|220.62|219.02|0
1649344180000|2022-04-07 15:09:40|220.85|219.25|220.85|219.25|220.85|219.25|220.85|219.25|0
1649344190000|2022-04-07 15:09:50|220.62|219.02|220.85|219.25|220.85|219.25|220.62|219.02|0
1649344200000|2022-04-07 15:10:00|220.39|218.79|220.39|218.79|220.62|219.02|220.16|218.56|0
1649344210000|2022-04-07 15:10:10|219.47|217.87|219.93|218.33|219.93|218.33|219.47|217.87|0
1649344220000|2022-04-07 15:10:20|220.39|218.79|220.39|218.79|220.85|219.25|220.39|218.79|0
1649344230000|2022-04-07 15:10:30|220.62|219.02|221.77|220.17|221.77|220.17|220.62|219.02|0
1649344240000|2022-04-07 15:10:40|221.08|219.48|220.85|219.25|221.31|219.71|220.85|219.25|0
1649344250000|2022-04-07 15:10:50|221.08|219.48|221.54|219.94|221.54|219.94|221.08|219.48|0
1649344260000|2022-04-07 15:11:00|221.08|219.48|220.16|218.56|221.08|219.48|220.16|218.56|0
1649344270000|2022-04-07 15:11:10|219.93|218.33|218.55|216.95|219.93|218.33|218.55|216.95|0
1649344280000|2022-04-07 15:11:20|218.78|217.18|219.61|218.01|219.61|218.01|218.78|217.18|0
1649344290000|2022-04-07 15:11:30|220.07|218.47|220.3|218.7|220.41|218.81|220.07|218.47|0
1649344300000|2022-04-07 15:11:40|220.07|218.47|218.46|216.86|220.07|218.47|218.46|216.86|0
1649344310000|2022-04-07 15:11:50|218|216.4|217.31|215.71|218|216.4|217.31|215.71|0
1649344320000|2022-04-07 15:12:00|217.77|216.17|217.77|216.17|218|216.4|217.77|216.17|0
1649344330000|2022-04-07 15:12:10|217.31|215.71|217.77|216.17|218|216.4|217.31|215.71|0
1649344340000|2022-04-07 15:12:20|217.54|215.94|217.31|215.71|217.54|215.94|217.31|215.71|0
1649344350000|2022-04-07 15:12:30|217.54|215.94|218|216.4|218|216.4|217.54|215.94|0
1649344360000|2022-04-07 15:12:40|218.46|216.86|218.92|217.32|218.92|217.32|218.46|216.86|0
1649344370000|2022-04-07 15:12:50|218.8|217.2|219.38|217.78|219.38|217.78|218.57|216.97|0
1649344380000|2022-04-07 15:13:00|219.61|218.01|220.53|218.93|220.53|218.93|219.61|218.01|0
1649344390000|2022-04-07 15:13:10|220.18|218.58|220.07|218.47|220.53|218.93|220.07|218.47|0
1649344400000|2022-04-07 15:13:20|220.18|218.58|220.53|218.93|220.53|218.93|220.18|218.58|0
1649344410000|2022-04-07 15:13:30|220.75|219.15|221.21|219.61|221.21|219.61|220.75|219.15|0
1649344420000|2022-04-07 15:13:40|220.98|219.38|220.06|218.46|220.98|219.38|219.84|218.24|0
1649344430000|2022-04-07 15:13:50|219.38|217.78|219.61|218.01|219.61|218.01|219.15|217.55|0
1649344440000|2022-04-07 15:14:00|219.38|217.78|219.61|218.01|220.06|218.46|219.38|217.78|0
1649344450000|2022-04-07 15:14:10|219.38|217.78|219.15|217.55|219.38|217.78|219.15|217.55|0
1649344460000|2022-04-07 15:14:20|219.38|217.78|219.83|218.23|219.83|218.23|219.38|217.78|0
1649344470000|2022-04-07 15:14:30|220.06|218.46|220.52|218.92|220.52|218.92|220.06|218.46|0
1649344480000|2022-04-07 15:14:40|220.29|218.69|220.63|219.03|220.63|219.03|220.29|218.69|0
1649344490000|2022-04-07 15:14:50|220.75|219.15|220.52|218.92|220.75|219.15|220.52|218.92|0
1649344500000|2022-04-07 15:15:00|220.06|218.46|219.83|218.23|220.06|218.46|219.37|217.77|0
1649344510000|2022-04-07 15:15:10|220.06|218.46|219.6|218|220.06|218.46|219.37|217.77|0
1649344520000|2022-04-07 15:15:20|219.71|218.11|218.8|217.2|219.71|218.11|218.8|217.2|0
1649344530000|2022-04-07 15:15:30|218.69|217.09|219.14|217.54|219.14|217.54|218.69|217.09|0
1649344540000|2022-04-07 15:15:40|219.37|217.77|218.91|217.31|219.37|217.77|218.91|217.31|0
1649344550000|2022-04-07 15:15:50|218.46|216.86|219.6|218|219.6|218|218.46|216.86|0
1649344560000|2022-04-07 15:16:00|219.14|217.54|218|216.4|219.14|217.54|218|216.4|0
1649344570000|2022-04-07 15:16:10|217.77|216.17|217.77|216.17|217.77|216.17|216.85|215.25|0
1649344580000|2022-04-07 15:16:20|218.23|216.63|218|216.4|218.45|216.85|217.77|216.17|0
1649344590000|2022-04-07 15:16:30|217.77|216.17|218|216.4|218.22|216.62|217.77|216.17|0
1649344600000|2022-04-07 15:16:40|218.22|216.62|217.54|215.94|218.22|216.62|217.54|215.94|0
1649344610000|2022-04-07 15:16:50|217.65|216.05|217.54|215.94|217.65|216.05|217.08|215.48|0
1649344620000|2022-04-07 15:17:00|217.31|215.71|217.31|215.71|217.54|215.94|217.31|215.71|0
1649344630000|2022-04-07 15:17:10|217.77|216.17|217.31|215.71|217.77|216.17|217.31|215.71|0
1649344640000|2022-04-07 15:17:20|217.77|216.17|217.99|216.39|217.99|216.39|217.54|215.94|0
1649344650000|2022-04-07 15:17:30|218.22|216.62|219.71|218.11|219.71|218.11|218.22|216.62|0
1649344660000|2022-04-07 15:17:40|219.37|217.77|218.22|216.62|219.37|217.77|218.22|216.62|0
1649344670000|2022-04-07 15:17:50|218.45|216.85|218.68|217.08|218.79|217.19|218.45|216.85|0
1649344680000|2022-04-07 15:18:00|218.45|216.85|218.45|216.85|218.56|216.96|218.22|216.62|0
1649344690000|2022-04-07 15:18:10|218.22|216.62|218.22|216.62|218.33|216.73|218.22|216.62|0
1649344700000|2022-04-07 15:18:20|218.1|216.5|218.45|216.85|218.45|216.85|218.1|216.5|0
1649344710000|2022-04-07 15:18:30|217.99|216.39|218.1|216.5|218.1|216.5|217.99|216.39|0
1649344720000|2022-04-07 15:18:40|217.53|215.93|217.53|215.93|217.53|215.93|217.53|215.93|0
1649344730000|2022-04-07 15:18:50|218.1|216.5|218.68|217.08|219.02|217.42|218.1|216.5|0
1649344740000|2022-04-07 15:19:00|218.91|217.31|217.99|216.39|218.91|217.31|217.76|216.16|0
1649344750000|2022-04-07 15:19:10|217.76|216.16|217.76|216.16|218.22|216.62|217.76|216.16|0
1649344760000|2022-04-07 15:19:20|217.99|216.39|218.68|217.08|218.68|217.08|217.99|216.39|0
1649344770000|2022-04-07 15:19:30|218.22|216.62|219.37|217.77|219.37|217.77|218.22|216.62|0
1649344780000|2022-04-07 15:19:40|219.14|217.54|219.02|217.42|219.14|217.54|219.02|217.42|0
1649344790000|2022-04-07 15:19:50|218.68|217.08|219.14|217.54|219.14|217.54|218.68|217.08|0
1649344800000|2022-04-07 15:20:00|218.68|217.08|218.68|217.08|218.68|217.08|218.45|216.85|0
1649344810000|2022-04-07 15:20:10|218.91|217.31|219.6|218|219.6|218|218.91|217.31|0
1649344820000|2022-04-07 15:20:20|219.48|217.88|218.91|217.31|219.48|217.88|218.68|217.08|0
1649344830000|2022-04-07 15:20:30|219.6|218|221.21|219.61|221.21|219.61|219.37|217.77|0
1649344840000|2022-04-07 15:20:40|220.52|218.92|220.06|218.46|220.75|219.15|220.06|218.46|0
1649344850000|2022-04-07 15:20:50|220.52|218.92|221.44|219.84|221.44|219.84|220.52|218.92|0
1649344860000|2022-04-07 15:21:00|221.55|219.95|223.05|221.45|223.28|221.68|221.55|219.95|0
1649344870000|2022-04-07 15:21:10|222.36|220.76|220.75|219.15|222.36|220.76|220.75|219.15|0
1649344880000|2022-04-07 15:21:20|220.52|218.92|219.83|218.23|220.52|218.92|219.83|218.23|0
1649344890000|2022-04-07 15:21:30|220.29|218.69|220.98|219.38|221.09|219.49|220.29|218.69|0
1649344900000|2022-04-07 15:21:40|221.21|219.61|220.98|219.38|221.21|219.61|220.75|219.15|0
1649344910000|2022-04-07 15:21:50|220.4|218.8|220.29|218.69|220.52|218.92|220.06|218.46|0
1649344920000|2022-04-07 15:22:00|219.6|218|219.6|218|219.6|218|219.6|218|0
1649344930000|2022-04-07 15:22:10|220.28|218.68|220.05|218.45|220.28|218.68|220.05|218.45|0
1649344940000|2022-04-07 15:22:20|220.74|219.14|220.62|219.02|220.74|219.14|220.62|219.02|0
1649344950000|2022-04-07 15:22:30|220.28|218.68|220.97|219.37|220.97|219.37|220.28|218.68|0
1649344960000|2022-04-07 15:22:40|221.2|219.6|222.36|220.76|222.36|220.76|221.2|219.6|0
1649344970000|2022-04-07 15:22:50|221.89|220.29|221.2|219.6|221.89|220.29|220.97|219.37|0
1649344980000|2022-04-07 15:23:00|220.85|219.25|220.62|219.02|220.85|219.25|220.28|218.68|0
1649344990000|2022-04-07 15:23:10|220.51|218.91|221.08|219.48|221.08|219.48|220.28|218.68|0
1649345000000|2022-04-07 15:23:20|221.66|220.06|222.12|220.52|222.35|220.75|221.66|220.06|0
1649345010000|2022-04-07 15:23:30|222.35|220.75|222.35|220.75|222.35|220.75|222.35|220.75|0
1649345020000|2022-04-07 15:23:40|222.12|220.52|222.12|220.52|222.12|220.52|222.12|220.52|0
1649345030000|2022-04-07 15:23:50|223.05|221.45|223.05|221.45|223.28|221.68|222.93|221.33|0
1649345040000|2022-04-07 15:24:00|221.89|220.29|222.81|221.21|222.81|221.21|221.89|220.29|0
1649345050000|2022-04-07 15:24:10|223.05|221.45|222.58|220.98|223.05|221.45|222.35|220.75|0
1649345060000|2022-04-07 15:24:20|222.12|220.52|221.66|220.06|222.12|220.52|221.66|220.06|0
1649345070000|2022-04-07 15:24:30|221.54|219.94|221.89|220.29|222.12|220.52|221.54|219.94|0
1649345080000|2022-04-07 15:24:40|222.35|220.75|222|220.4|222.58|220.98|222|220.4|0
1649345090000|2022-04-07 15:24:50|221.2|219.6|221.66|220.06|221.89|220.29|221.2|219.6|0
1649345100000|2022-04-07 15:25:00|222.12|220.52|221.66|220.06|222.12|220.52|221.66|220.06|0
1649345110000|2022-04-07 15:25:10|221.43|219.83|221.89|220.29|221.89|220.29|221.43|219.83|0
1649345120000|2022-04-07 15:25:20|221.66|220.06|221.43|219.83|221.66|220.06|221.31|219.71|0
1649345130000|2022-04-07 15:25:30|221.66|220.06|221.43|219.83|221.66|220.06|220.97|219.37|0
1649345140000|2022-04-07 15:25:40|221.31|219.71|221.2|219.6|221.31|219.71|220.74|219.14|0
1649345150000|2022-04-07 15:25:50|221.43|219.83|222.23|220.63|222.23|220.63|221.43|219.83|0
1649345160000|2022-04-07 15:26:00|222.35|220.75|222.35|220.75|222.35|220.75|221.89|220.29|0
1649345170000|2022-04-07 15:26:10|222.12|220.52|222.58|220.98|222.58|220.98|222.12|220.52|0
1649345180000|2022-04-07 15:26:20|222.81|221.21|224.2|222.6|224.2|222.6|222.81|221.21|0
1649345190000|2022-04-07 15:26:30|223.97|222.37|222.58|220.98|223.97|222.37|222.58|220.98|0
1649345200000|2022-04-07 15:26:40|222.12|220.52|222.58|220.98|222.58|220.98|222.12|220.52|0
1649345210000|2022-04-07 15:26:50|222.35|220.75|222.58|220.98|222.58|220.98|222.35|220.75|0
1649345220000|2022-04-07 15:27:00|222.23|220.63|221.2|219.6|222.23|220.63|221.2|219.6|0
1649345230000|2022-04-07 15:27:10|221.43|219.83|220.74|219.14|221.43|219.83|220.74|219.14|0
1649345240000|2022-04-07 15:27:20|221.2|219.6|220.97|219.37|221.2|219.6|220.97|219.37|0
1649345250000|2022-04-07 15:27:30|221.2|219.6|220.51|218.91|221.2|219.6|220.51|218.91|0
1649345260000|2022-04-07 15:27:40|220.28|218.68|220.28|218.68|220.51|218.91|220.28|218.68|0
1649345270000|2022-04-07 15:27:50|220.05|218.45|220.28|218.68|220.28|218.68|220.05|218.45|0
1649345280000|2022-04-07 15:28:00|220.97|219.37|220.51|218.91|220.97|219.37|220.51|218.91|0
1649345290000|2022-04-07 15:28:10|220.74|219.14|220.74|219.14|221.43|219.83|220.74|219.14|0
1649345300000|2022-04-07 15:28:20|220.51|218.91|220.05|218.45|220.74|219.14|220.05|218.45|0
1649345310000|2022-04-07 15:28:30|219.82|218.22|218.67|217.07|219.82|218.22|218.55|216.95|0
1649345320000|2022-04-07 15:28:40|218.44|216.84|218.44|216.84|218.67|217.07|218.44|216.84|0
1649345330000|2022-04-07 15:28:50|217.98|216.38|217.29|215.69|217.98|216.38|217.29|215.69|0
1649345340000|2022-04-07 15:29:00|216.38|214.78|215.23|213.63|216.38|214.78|215.23|213.63|0
1649345350000|2022-04-07 15:29:10|213.41|211.81|214.32|212.72|214.32|212.72|213.41|211.81|0
1649345360000|2022-04-07 15:29:20|215|213.4|215.46|213.86|216.38|214.78|215|213.4|0
1649345370000|2022-04-07 15:29:30|214.78|213.18|214.55|212.95|214.78|213.18|214.55|212.95|0
1649345380000|2022-04-07 15:29:40|215|213.4|215.69|214.09|216.15|214.55|215|213.4|0
1649345390000|2022-04-07 15:29:50|215|213.4|215.69|214.09|215.69|214.09|215|213.4|0
1649345400000|2022-04-07 15:30:00|216.15|214.55|216.38|214.78|216.38|214.78|215.69|214.09|0
1649345410000|2022-04-07 15:30:10|216.15|214.55|215.69|214.09|216.15|214.55|215.46|213.86|0
1649345420000|2022-04-07 15:30:20|215.23|213.63|215.69|214.09|215.69|214.09|215.23|213.63|0
1649345430000|2022-04-07 15:30:30|215.92|214.32|215.46|213.86|215.92|214.32|215|213.4|0
1649345440000|2022-04-07 15:30:40|215.23|213.63|214.09|212.49|215.23|213.63|214.09|212.49|0
1649345450000|2022-04-07 15:30:50|213.86|212.26|213.4|211.8|213.86|212.26|213.4|211.8|0
1649345460000|2022-04-07 15:31:00|213.18|211.58|213.4|211.8|213.4|211.8|213.18|211.58|0
1649345470000|2022-04-07 15:31:10|213.18|211.58|213.18|211.58|213.4|211.8|213.18|211.58|0
1649345480000|2022-04-07 15:31:20|213.4|211.8|213.51|211.91|213.51|211.91|213.4|211.8|0
1649345490000|2022-04-07 15:31:30|213.18|211.58|212.49|210.89|213.18|211.58|212.49|210.89|0
1649345500000|2022-04-07 15:31:40|212.26|210.66|212.26|210.66|212.49|210.89|212.26|210.66|0
1649345510000|2022-04-07 15:31:50|212.04|210.44|211.47|209.87|212.04|210.44|211.35|209.75|0
1649345520000|2022-04-07 15:32:00|211.69|210.09|212.08|210.48|212.09|210.49|211.69|210.09|0
1649345530000|2022-04-07 15:32:10|211.86|210.26|211.28|209.68|211.86|210.26|211.28|209.68|0
1649345540000|2022-04-07 15:32:20|211.63|210.03|211.4|209.8|211.63|210.03|211.28|209.68|0
1649345550000|2022-04-07 15:32:30|211.63|210.03|211.17|209.57|211.63|210.03|211.17|209.57|0
1649345560000|2022-04-07 15:32:40|211.4|209.8|211.86|210.26|211.86|210.26|211.4|209.8|0
1649345570000|2022-04-07 15:32:50|211.4|209.8|211.51|209.91|211.51|209.91|211.4|209.8|0
1649345580000|2022-04-07 15:33:00|211.28|209.68|211.51|209.91|211.51|209.91|211.28|209.68|0
1649345590000|2022-04-07 15:33:10|211.86|210.26|212.54|210.94|212.88|211.28|211.86|210.26|0
1649345600000|2022-04-07 15:33:20|212.08|210.48|211.4|209.8|212.08|210.48|211.4|209.8|0
1649345610000|2022-04-07 15:33:30|211.17|209.57|212.99|211.39|212.99|211.39|211.17|209.57|0
1649345620000|2022-04-07 15:33:40|212.54|210.94|212.08|210.48|212.77|211.17|212.08|210.48|0
1649345630000|2022-04-07 15:33:50|212.31|210.71|212.08|210.48|212.31|210.71|212.08|210.48|0
1649345640000|2022-04-07 15:34:00|211.63|210.03|212.31|210.71|212.77|211.17|211.63|210.03|0
1649345650000|2022-04-07 15:34:10|212.54|210.94|212.08|210.48|212.54|210.94|212.08|210.48|0
1649345660000|2022-04-07 15:34:20|211.85|210.25|212.31|210.71|212.31|210.71|211.63|210.03|0
1649345670000|2022-04-07 15:34:30|212.54|210.94|212.76|211.16|212.76|211.16|212.54|210.94|0
1649345680000|2022-04-07 15:34:40|212.54|210.94|213.22|211.62|213.22|211.62|212.54|210.94|0
1649345690000|2022-04-07 15:34:50|212.99|211.39|212.76|211.16|212.99|211.39|212.54|210.94|0
1649345700000|2022-04-07 15:35:00|213.22|211.62|215.05|213.45|215.05|213.45|213.22|211.62|0
1649345710000|2022-04-07 15:35:10|215.5|213.9|215.5|213.9|215.5|213.9|215.27|213.67|0
1649345720000|2022-04-07 15:35:20|215.73|214.13|214.59|212.99|215.73|214.13|214.13|212.53|0
1649345730000|2022-04-07 15:35:30|214.36|212.76|214.82|213.22|214.82|213.22|214.13|212.53|0
1649345740000|2022-04-07 15:35:40|215.04|213.44|214.59|212.99|215.27|213.67|214.59|212.99|0
1649345750000|2022-04-07 15:35:50|214.82|213.22|215.27|213.67|215.27|213.67|214.82|213.22|0
1649345760000|2022-04-07 15:36:00|215.96|214.36|217.33|215.73|217.33|215.73|215.96|214.36|0
1649345770000|2022-04-07 15:36:10|216.87|215.27|216.87|215.27|216.98|215.38|216.64|215.04|0
1649345780000|2022-04-07 15:36:20|217.1|215.5|217.56|215.96|217.56|215.96|217.1|215.5|0
1649345790000|2022-04-07 15:36:30|217.79|216.19|217.56|215.96|217.79|216.19|217.56|215.96|0
1649345800000|2022-04-07 15:36:40|217.33|215.73|217.1|215.5|217.33|215.73|217.1|215.5|0
1649345810000|2022-04-07 15:36:50|216.87|215.27|216.64|215.04|216.87|215.27|216.41|214.81|0
1649345820000|2022-04-07 15:37:00|217.1|215.5|216.64|215.04|217.1|215.5|216.64|215.04|0
1649345830000|2022-04-07 15:37:10|217.1|215.5|218.02|216.42|218.02|216.42|217.1|215.5|0
1649345840000|2022-04-07 15:37:20|217.56|215.96|217.33|215.73|217.79|216.19|217.33|215.73|0
1649345850000|2022-04-07 15:37:30|217.56|215.96|217.9|216.3|218.25|216.65|217.56|215.96|0
1649345860000|2022-04-07 15:37:40|217.56|215.96|217.33|215.73|217.79|216.19|217.33|215.73|0
1649345870000|2022-04-07 15:37:50|217.95|216.35|217.95|216.35|217.95|216.35|217.72|216.12|0
1649345880000|2022-04-07 15:38:00|218.18|216.58|218.64|217.04|218.64|217.04|218.18|216.58|0
1649345890000|2022-04-07 15:38:10|217.95|216.35|217.31|215.71|217.95|216.35|217.31|215.71|0
1649345900000|2022-04-07 15:38:20|217.08|215.48|216.39|214.79|217.08|215.48|216.39|214.79|0
1649345910000|2022-04-07 15:38:30|216.27|214.67|216.16|214.56|216.39|214.79|216.16|214.56|0
1649345920000|2022-04-07 15:38:40|216.62|215.02|216.16|214.56|216.62|215.02|216.16|214.56|0
1649345930000|2022-04-07 15:38:50|216.62|215.02|215.93|214.33|216.62|215.02|215.7|214.1|0
1649345940000|2022-04-07 15:39:00|215.7|214.1|216.39|214.79|216.62|215.02|215.7|214.1|0
1649345950000|2022-04-07 15:39:10|216.16|214.56|215.7|214.1|216.16|214.56|215.47|213.87|0
1649345960000|2022-04-07 15:39:20|216.16|214.56|216.62|215.02|216.62|215.02|215.93|214.33|0
1649345970000|2022-04-07 15:39:30|216.85|215.25|217.3|215.7|217.3|215.7|216.85|215.25|0
1649345980000|2022-04-07 15:39:40|217.76|216.16|216.85|215.25|217.76|216.16|216.85|215.25|0
1649345990000|2022-04-07 15:39:50|217.07|215.47|216.73|215.13|217.3|215.7|216.73|215.13|0
1649346000000|2022-04-07 15:40:00|216.85|215.25|216.62|215.02|216.85|215.25|216.39|214.79|0
1649346010000|2022-04-07 15:40:10|216.16|214.56|215.93|214.33|216.16|214.56|215.93|214.33|0
1649346020000|2022-04-07 15:40:20|216.84|215.24|216.16|214.56|217.07|215.47|216.16|214.56|0
1649346030000|2022-04-07 15:40:30|216.39|214.79|216.5|214.9|216.62|215.02|216.39|214.79|0
1649346040000|2022-04-07 15:40:40|217.07|215.47|216.84|215.24|217.3|215.7|216.84|215.24|0
1649346050000|2022-04-07 15:40:50|217.07|215.47|217.3|215.7|217.3|215.7|217.07|215.47|0
1649346060000|2022-04-07 15:41:00|216.84|215.24|217.99|216.39|217.99|216.39|216.84|215.24|0
1649346070000|2022-04-07 15:41:10|218.22|216.62|217.64|216.04|218.22|216.62|217.53|215.93|0
1649346080000|2022-04-07 15:41:20|217.76|216.16|216.39|214.79|217.76|216.16|216.39|214.79|0
1649346090000|2022-04-07 15:41:30|216.61|215.01|216.61|215.01|217.07|215.47|216.61|215.01|0
1649346100000|2022-04-07 15:41:40|217.07|215.47|217.53|215.93|217.53|215.93|217.07|215.47|0
1649346110000|2022-04-07 15:41:50|217.3|215.7|216.16|214.56|217.3|215.7|216.16|214.56|0
1649346120000|2022-04-07 15:42:00|216.38|214.78|216.84|215.24|216.84|215.24|216.27|214.67|0
1649346130000|2022-04-07 15:42:10|217.07|215.47|216.38|214.78|217.18|215.58|216.38|214.78|0
1649346140000|2022-04-07 15:42:20|215.47|213.87|215.93|214.33|215.93|214.33|215.47|213.87|0
1649346150000|2022-04-07 15:42:30|215.7|214.1|215.7|214.1|215.93|214.33|215.7|214.1|0
1649346160000|2022-04-07 15:42:40|215.24|213.64|215.24|213.64|215.35|213.75|215.24|213.64|0
1649346170000|2022-04-07 15:42:50|215.7|214.1|215.93|214.33|215.93|214.33|215.47|213.87|0
1649346180000|2022-04-07 15:43:00|215.24|213.64|215.93|214.33|215.93|214.33|215.01|213.41|0
1649346190000|2022-04-07 15:43:10|215.7|214.1|214.78|213.18|215.7|214.1|214.78|213.18|0
1649346200000|2022-04-07 15:43:20|215.01|213.41|215.47|213.87|215.47|213.87|215.01|213.41|0
1649346210000|2022-04-07 15:43:30|215.01|213.41|214.33|212.73|215.01|213.41|214.33|212.73|0
1649346220000|2022-04-07 15:43:40|214.78|213.18|215.47|213.87|215.47|213.87|214.78|213.18|0
1649346230000|2022-04-07 15:43:50|215.24|213.64|214.78|213.18|215.24|213.64|214.78|213.18|0
1649346240000|2022-04-07 15:44:00|214.55|212.95|214.78|213.18|214.78|213.18|214.32|212.72|0
1649346250000|2022-04-07 15:44:10|214.66|213.06|215.24|213.64|215.24|213.64|214.66|213.06|0
1649346260000|2022-04-07 15:44:20|215.47|213.87|215.01|213.41|215.47|213.87|215.01|213.41|0
1649346270000|2022-04-07 15:44:30|215.47|213.87|215.47|213.87|215.47|213.87|215.47|213.87|0
1649346280000|2022-04-07 15:44:40|215.24|213.64|215.47|213.87|215.47|213.87|215.01|213.41|0
1649346290000|2022-04-07 15:44:50|215.01|213.41|214.78|213.18|215.01|213.41|214.78|213.18|0
1649346300000|2022-04-07 15:45:00|214.55|212.95|215.69|214.09|215.69|214.09|214.55|212.95|0
1649346310000|2022-04-07 15:45:10|215.47|213.87|214.78|213.18|215.47|213.87|214.78|213.18|0
1649346320000|2022-04-07 15:45:20|215.69|214.09|215.92|214.32|215.92|214.32|215.69|214.09|0
1649346330000|2022-04-07 15:45:30|215.24|213.64|215.92|214.32|215.92|214.32|215.01|213.41|0
1649346340000|2022-04-07 15:45:40|216.38|214.78|216.61|215.01|216.84|215.24|216.38|214.78|0
1649346350000|2022-04-07 15:45:50|216.15|214.55|215.24|213.64|216.15|214.55|215.24|213.64|0
1649346360000|2022-04-07 15:46:00|215.01|213.41|214.78|213.18|215.01|213.41|214.78|213.18|0
1649346370000|2022-04-07 15:46:10|215.46|213.86|216.15|214.55|216.15|214.55|215.46|213.86|0
1649346380000|2022-04-07 15:46:20|215.92|214.32|216.15|214.55|216.15|214.55|215.92|214.32|0
1649346390000|2022-04-07 15:46:30|216.38|214.78|217.07|215.47|217.07|215.47|216.38|214.78|0
1649346400000|2022-04-07 15:46:40|217.3|215.7|217.07|215.47|217.3|215.7|217.07|215.47|0
1649346410000|2022-04-07 15:46:50|216.84|215.24|217.29|215.69|217.29|215.69|216.84|215.24|0
1649346420000|2022-04-07 15:47:00|217.07|215.47|217.29|215.69|217.75|216.15|217.07|215.47|0
1649346430000|2022-04-07 15:47:10|217.52|215.92|217.52|215.92|217.52|215.92|217.52|215.92|0
1649346440000|2022-04-07 15:47:20|217.29|215.69|218.67|217.07|218.67|217.07|217.29|215.69|0
1649346450000|2022-04-07 15:47:30|218.9|217.3|218.67|217.07|219.36|217.76|218.67|217.07|0
1649346460000|2022-04-07 15:47:40|218.78|217.18|217.98|216.38|219.36|217.76|217.98|216.38|0
1649346470000|2022-04-07 15:47:50|218.21|216.61|218.44|216.84|218.44|216.84|218.21|216.61|0
1649346480000|2022-04-07 15:48:00|219.36|217.76|219.59|217.99|219.82|218.22|219.36|217.76|0
1649346490000|2022-04-07 15:48:10|219.36|217.76|219.36|217.76|219.59|217.99|219.36|217.76|0
1649346500000|2022-04-07 15:48:20|218.44|216.84|218.44|216.84|218.67|217.07|218.44|216.84|0
1649346510000|2022-04-07 15:48:30|218.21|216.61|217.98|216.38|218.21|216.61|217.98|216.38|0
1649346520000|2022-04-07 15:48:40|217.75|216.15|216.83|215.23|217.86|216.26|216.83|215.23|0
1649346530000|2022-04-07 15:48:50|216.61|215.01|216.38|214.78|216.61|215.01|216.38|214.78|0
1649346540000|2022-04-07 15:49:00|216.15|214.55|215.92|214.32|216.6|215|215.92|214.32|0
1649346550000|2022-04-07 15:49:10|215.46|213.86|215.23|213.63|215.46|213.86|215.23|213.63|0
1649346560000|2022-04-07 15:49:20|215|213.4|214.32|212.72|215|213.4|214.32|212.72|0
1649346570000|2022-04-07 15:49:30|214.55|212.95|214.55|212.95|214.77|213.17|214.32|212.72|0
1649346580000|2022-04-07 15:49:40|214.77|213.17|215|213.4|215|213.4|214.66|213.06|0
1649346590000|2022-04-07 15:49:50|214.55|212.95|214.77|213.17|214.77|213.17|214.32|212.72|0
1649346600000|2022-04-07 15:50:00|214.32|212.72|213.86|212.26|214.32|212.72|213.86|212.26|0
1649346610000|2022-04-07 15:50:10|214.55|212.95|214.09|212.49|214.55|212.95|214.09|212.49|0
1649346620000|2022-04-07 15:50:20|213.63|212.03|213.63|212.03|213.63|212.03|213.18|211.58|0
1649346630000|2022-04-07 15:50:30|214.09|212.49|214.32|212.72|214.32|212.72|213.86|212.26|0
1649346640000|2022-04-07 15:50:40|214.09|212.49|213.97|212.37|214.54|212.94|213.97|212.37|0
1649346650000|2022-04-07 15:50:50|214.09|212.49|214.77|213.17|214.77|213.17|214.09|212.49|0
1649346660000|2022-04-07 15:51:00|215|213.4|214.77|213.17|215|213.4|214.09|212.49|0
1649346670000|2022-04-07 15:51:10|215.23|213.63|215.23|213.63|215.69|214.09|215.23|213.63|0
1649346680000|2022-04-07 15:51:20|214.77|213.17|214.09|212.49|214.77|213.17|214.09|212.49|0
1649346690000|2022-04-07 15:51:30|213.86|212.26|214.32|212.72|214.32|212.72|213.86|212.26|0
1649346700000|2022-04-07 15:51:40|214.77|213.17|214.54|212.94|214.77|213.17|214.54|212.94|0
1649346710000|2022-04-07 15:51:50|214.42|212.82|214.31|212.71|214.42|212.82|214.09|212.49|0
1649346720000|2022-04-07 15:52:00|214.09|212.49|214.09|212.49|214.31|212.71|214.09|212.49|0
1649346730000|2022-04-07 15:52:10|213.86|212.26|213.4|211.8|213.86|212.26|213.4|211.8|0
1649346740000|2022-04-07 15:52:20|213.17|211.57|212.95|211.35|213.4|211.8|212.95|211.35|0
1649346750000|2022-04-07 15:52:30|212.72|211.12|211.81|210.21|212.72|211.12|211.81|210.21|0
1649346760000|2022-04-07 15:52:40|212.26|210.66|211.81|210.21|212.26|210.66|211.81|210.21|0
1649346770000|2022-04-07 15:52:50|212.03|210.43|212.26|210.66|212.26|210.66|211.81|210.21|0
1649346780000|2022-04-07 15:53:00|212.03|210.43|213.17|211.57|213.17|211.57|212.03|210.43|0
1649346790000|2022-04-07 15:53:10|213.28|211.68|212.49|210.89|213.28|211.68|212.49|210.89|0
1649346800000|2022-04-07 15:53:20|212.72|211.12|213.05|211.45|213.17|211.57|212.72|211.12|0
1649346810000|2022-04-07 15:53:30|212.94|211.34|212.72|211.12|212.94|211.34|212.72|211.12|0
1649346820000|2022-04-07 15:53:40|212.94|211.34|212.03|210.43|212.94|211.34|212.03|210.43|0
1649346830000|2022-04-07 15:53:50|211.8|210.2|212.72|211.12|212.72|211.12|211.8|210.2|0
1649346840000|2022-04-07 15:54:00|212.26|210.66|212.03|210.43|212.26|210.66|212.03|210.43|0
1649346850000|2022-04-07 15:54:10|211.8|210.2|212.49|210.89|212.49|210.89|211.8|210.2|0
1649346860000|2022-04-07 15:54:20|212.03|210.43|211.12|209.52|212.03|210.43|211|209.4|0
1649346870000|2022-04-07 15:54:30|210.89|209.29|211.12|209.52|211.12|209.52|210.89|209.29|0
1649346880000|2022-04-07 15:54:40|210.67|209.07|210.55|208.95|210.67|209.07|210.55|208.95|0
1649346890000|2022-04-07 15:54:50|210.44|208.84|210.21|208.61|210.44|208.84|209.98|208.38|0
1649346900000|2022-04-07 15:55:00|210.67|209.07|211.12|209.52|211.12|209.52|210.21|208.61|0
1649346910000|2022-04-07 15:55:10|211.35|209.75|210.67|209.07|211.35|209.75|210.67|209.07|0
1649346920000|2022-04-07 15:55:20|210.44|208.84|211.12|209.52|211.12|209.52|210.44|208.84|0
1649346930000|2022-04-07 15:55:30|211.35|209.75|211.12|209.52|211.35|209.75|211.12|209.52|0
1649346940000|2022-04-07 15:55:40|211.35|209.75|211.8|210.2|211.8|210.2|211.35|209.75|0
1649346950000|2022-04-07 15:55:50|212.26|210.66|212.94|211.34|213.17|211.57|212.26|210.66|0
1649346960000|2022-04-07 15:56:00|213.85|212.25|215|213.4|215|213.4|213.4|211.8|0
1649346970000|2022-04-07 15:56:10|215.22|213.62|213.85|212.25|215.22|213.62|213.85|212.25|0
1649346980000|2022-04-07 15:56:20|213.62|212.02|213.17|211.57|213.85|212.25|213.17|211.57|0
1649346990000|2022-04-07 15:56:30|212.94|211.34|213.17|211.57|213.17|211.57|212.71|211.11|0
1649347000000|2022-04-07 15:56:40|212.71|211.11|213.17|211.57|213.4|211.8|212.71|211.11|0
1649347010000|2022-04-07 15:56:50|213.4|211.8|213.17|211.57|213.4|211.8|212.94|211.34|0
1649347020000|2022-04-07 15:57:00|212.94|211.34|212.71|211.11|213.17|211.57|212.71|211.11|0
1649347030000|2022-04-07 15:57:10|212.94|211.34|212.71|211.11|212.94|211.34|212.71|211.11|0
1649347040000|2022-04-07 15:57:20|212.48|210.88|212.94|211.34|213.17|211.57|212.48|210.88|0
1649347050000|2022-04-07 15:57:30|212.71|211.11|213.62|212.02|213.62|212.02|212.71|211.11|0
1649347060000|2022-04-07 15:57:40|213.85|212.25|213.62|212.02|213.85|212.25|213.39|211.79|0
1649347070000|2022-04-07 15:57:50|213.17|211.57|213.62|212.02|213.62|212.02|213.17|211.57|0
1649347080000|2022-04-07 15:58:00|213.39|211.79|213.17|211.57|213.39|211.79|212.71|211.11|0
1649347090000|2022-04-07 15:58:10|213.39|211.79|212.94|211.34|213.39|211.79|212.94|211.34|0
1649347100000|2022-04-07 15:58:20|212.48|210.88|212.48|210.88|212.48|210.88|212.48|210.88|0
1649347110000|2022-04-07 15:58:30|212.25|210.65|211.8|210.2|212.25|210.65|211.8|210.2|0
1649347120000|2022-04-07 15:58:40|211.57|209.97|212.71|211.11|212.71|211.11|211.57|209.97|0
1649347130000|2022-04-07 15:58:50|212.94|211.34|212.03|210.43|212.94|211.34|212.03|210.43|0
1649347140000|2022-04-07 15:59:00|211.8|210.2|212.25|210.65|212.48|210.88|211.8|210.2|0
1649347150000|2022-04-07 15:59:10|212.03|210.43|212.48|210.88|212.48|210.88|212.03|210.43|0
1649347160000|2022-04-07 15:59:20|212.25|210.65|212.48|210.88|212.71|211.11|212.25|210.65|0
1649347170000|2022-04-07 15:59:30|212.25|210.65|212.94|211.34|212.94|211.34|212.25|210.65|0
1649347180000|2022-04-07 15:59:40|213.16|211.56|213.62|212.02|213.62|212.02|213.16|211.56|0
1649347190000|2022-04-07 15:59:50|213.16|211.56|214.53|212.93|214.53|212.93|213.16|211.56|0
1649347200000|2022-04-07 16:00:00|214.08|212.48|213.39|211.79|214.08|212.48|213.39|211.79|0
1649347210000|2022-04-07 16:00:10|213.5|211.9|214.08|212.48|214.08|212.48|213.16|211.56|0
1649347220000|2022-04-07 16:00:20|214.41|212.81|215.22|213.62|215.22|213.62|214.41|212.81|0
1649347230000|2022-04-07 16:00:30|214.53|212.93|213.85|212.25|214.53|212.93|213.85|212.25|0
1649347240000|2022-04-07 16:00:40|213.62|212.02|213.62|212.02|213.62|212.02|213.16|211.56|0
1649347250000|2022-04-07 16:00:50|214.53|212.93|214.76|213.16|214.76|213.16|214.53|212.93|0
1649347260000|2022-04-07 16:01:00|214.53|212.93|214.53|212.93|214.53|212.93|214.08|212.48|0
1649347270000|2022-04-07 16:01:10|214.3|212.7|213.62|212.02|214.3|212.7|213.62|212.02|0
1649347280000|2022-04-07 16:01:20|214.3|212.7|214.3|212.7|214.3|212.7|214.3|212.7|0
1649347290000|2022-04-07 16:01:30|214.76|213.16|214.99|213.39|214.99|213.39|214.76|213.16|0
1649347300000|2022-04-07 16:01:40|214.87|213.27|214.99|213.39|214.99|213.39|214.87|213.27|0
1649347310000|2022-04-07 16:01:50|214.76|213.16|215.22|213.62|215.22|213.62|214.76|213.16|0
1649347320000|2022-04-07 16:02:00|214.3|212.7|214.53|212.93|214.53|212.93|214.3|212.7|0
1649347330000|2022-04-07 16:02:10|214.07|212.47|214.99|213.39|214.99|213.39|214.07|212.47|0
1649347340000|2022-04-07 16:02:20|214.53|212.93|214.76|213.16|214.76|213.16|214.53|212.93|0
1649347350000|2022-04-07 16:02:30|214.64|213.04|215.22|213.62|215.22|213.62|214.53|212.93|0
1649347360000|2022-04-07 16:02:40|215.44|213.84|216.36|214.76|216.36|214.76|215.44|213.84|0
1649347370000|2022-04-07 16:02:50|216.13|214.53|215.9|214.3|216.36|214.76|215.9|214.3|0
1649347380000|2022-04-07 16:03:00|215.67|214.07|215.1|213.5|215.67|214.07|214.76|213.16|0
1649347390000|2022-04-07 16:03:10|214.99|213.39|215.44|213.84|215.44|213.84|214.99|213.39|0
1649347400000|2022-04-07 16:03:20|214.76|213.16|215.21|213.61|215.21|213.61|214.76|213.16|0
1649347410000|2022-04-07 16:03:30|215.67|214.07|215.67|214.07|215.67|214.07|215.67|214.07|0
1649347420000|2022-04-07 16:03:40|215.44|213.84|214.99|213.39|215.44|213.84|214.99|213.39|0
1649347430000|2022-04-07 16:03:50|214.76|213.16|214.76|213.16|214.76|213.16|214.64|213.04|0
1649347440000|2022-04-07 16:04:00|215.21|213.61|215.67|214.07|215.67|214.07|215.21|213.61|0
1649347450000|2022-04-07 16:04:10|215.44|213.84|214.76|213.16|215.44|213.84|214.76|213.16|0
1649347460000|2022-04-07 16:04:20|214.53|212.93|214.07|212.47|214.53|212.93|214.07|212.47|0
1649347470000|2022-04-07 16:04:30|214.3|212.7|213.39|211.79|214.3|212.7|213.39|211.79|0
1649347480000|2022-04-07 16:04:40|213.16|211.56|213.16|211.56|213.16|211.56|213.16|211.56|0
1649347490000|2022-04-07 16:04:50|212.93|211.33|213.16|211.56|213.16|211.56|212.93|211.33|0
1649347500000|2022-04-07 16:05:00|213.39|211.79|214.07|212.47|214.07|212.47|213.39|211.79|0
1649347510000|2022-04-07 16:05:10|213.61|212.01|214.76|213.16|214.76|213.16|213.61|212.01|0
1649347520000|2022-04-07 16:05:20|214.98|213.38|214.98|213.38|215.21|213.61|214.98|213.38|0
1649347530000|2022-04-07 16:05:30|215.21|213.61|215.21|213.61|215.55|213.95|215.09|213.49|0
1649347540000|2022-04-07 16:05:40|214.07|212.47|214.98|213.38|214.98|213.38|214.07|212.47|0
1649347550000|2022-04-07 16:05:50|214.86|213.26|215.67|214.07|215.9|214.3|214.86|213.26|0
1649347560000|2022-04-07 16:06:00|216.36|214.76|216.13|214.53|216.36|214.76|215.9|214.3|0
1649347570000|2022-04-07 16:06:10|216.58|214.98|215.67|214.07|216.81|215.21|215.67|214.07|0
1649347580000|2022-04-07 16:06:20|216.13|214.53|215.9|214.3|216.35|214.75|215.9|214.3|0
1649347590000|2022-04-07 16:06:30|216.35|214.75|215.21|213.61|216.35|214.75|215.21|213.61|0
1649347600000|2022-04-07 16:06:40|214.98|213.38|214.86|213.26|214.98|213.38|214.52|212.92|0
1649347610000|2022-04-07 16:06:50|214.75|213.15|214.07|212.47|214.75|213.15|214.07|212.47|0
1649347620000|2022-04-07 16:07:00|213.61|212.01|213.84|212.24|214.07|212.47|213.61|212.01|0
1649347630000|2022-04-07 16:07:10|214.07|212.47|213.84|212.24|214.07|212.47|213.49|211.89|0
1649347640000|2022-04-07 16:07:20|213.61|212.01|214.3|212.7|214.3|212.7|213.61|212.01|0
1649347650000|2022-04-07 16:07:30|214.07|212.47|214.3|212.7|214.52|212.92|214.07|212.47|0
1649347660000|2022-04-07 16:07:40|213.84|212.24|214.3|212.7|214.3|212.7|213.84|212.24|0
1649347670000|2022-04-07 16:07:50|214.18|212.58|215.67|214.07|215.67|214.07|214.18|212.58|0
1649347680000|2022-04-07 16:08:00|215.44|213.84|215.21|213.61|215.44|213.84|215.21|213.61|0
1649347690000|2022-04-07 16:08:10|215.44|213.84|217.27|215.67|217.27|215.67|215.44|213.84|0
1649347700000|2022-04-07 16:08:20|216.58|214.98|215.21|213.61|216.58|214.98|215.21|213.61|0
1649347710000|2022-04-07 16:08:30|214.98|213.38|215.21|213.61|215.21|213.61|214.98|213.38|0
1649347720000|2022-04-07 16:08:40|215.89|214.29|216.12|214.52|216.12|214.52|215.67|214.07|0
1649347730000|2022-04-07 16:08:50|217.27|215.67|217.04|215.44|217.27|215.67|217.04|215.44|0
1649347740000|2022-04-07 16:09:00|216.92|215.32|217.38|215.78|217.38|215.78|216.92|215.32|0
1649347750000|2022-04-07 16:09:10|217.27|215.67|217.5|215.9|217.5|215.9|216.81|215.21|0
1649347760000|2022-04-07 16:09:20|217.27|215.67|218.18|216.58|218.18|216.58|217.27|215.67|0
1649347770000|2022-04-07 16:09:30|217.96|216.36|217.27|215.67|217.96|216.36|217.04|215.44|0
1649347780000|2022-04-07 16:09:40|217.73|216.13|217.5|215.9|217.73|216.13|217.27|215.67|0
1649347790000|2022-04-07 16:09:50|217.15|215.55|217.27|215.67|217.27|215.67|217.15|215.55|0
1649347800000|2022-04-07 16:10:00|217.73|216.13|217.84|216.24|218.18|216.58|217.73|216.13|0
1649347810000|2022-04-07 16:10:10|218.41|216.81|217.95|216.35|218.41|216.81|217.95|216.35|0
1649347820000|2022-04-07 16:10:20|217.72|216.12|217.72|216.12|217.72|216.12|217.72|216.12|0
1649347830000|2022-04-07 16:10:30|218.87|217.27|218.41|216.81|218.87|217.27|218.41|216.81|0
1649347840000|2022-04-07 16:10:40|218.64|217.04|220.48|218.88|220.48|218.88|218.64|217.04|0
1649347850000|2022-04-07 16:10:50|220.94|219.34|221.4|219.8|221.4|219.8|220.94|219.34|0
1649347860000|2022-04-07 16:11:00|221.63|220.03|220.71|219.11|221.63|220.03|220.71|219.11|0
1649347870000|2022-04-07 16:11:10|220.94|219.34|220.48|218.88|220.94|219.34|219.79|218.19|0
1649347880000|2022-04-07 16:11:20|220.25|218.65|219.79|218.19|220.25|218.65|219.79|218.19|0
1649347890000|2022-04-07 16:11:30|219.56|217.96|219.79|218.19|219.79|218.19|219.56|217.96|0
1649347900000|2022-04-07 16:11:40|219.9|218.3|219.33|217.73|219.9|218.3|219.33|217.73|0
1649347910000|2022-04-07 16:11:50|219.56|217.96|218.64|217.04|219.56|217.96|218.64|217.04|0
1649347920000|2022-04-07 16:12:00|218.41|216.81|219.1|217.5|219.1|217.5|218.41|216.81|0
1649347930000|2022-04-07 16:12:10|218.87|217.27|218.64|217.04|218.87|217.27|218.64|217.04|0
1649347940000|2022-04-07 16:12:20|218.87|217.27|217.95|216.35|219.21|217.61|217.95|216.35|0
1649347950000|2022-04-07 16:12:30|217.26|215.66|216.35|214.75|217.26|215.66|216.35|214.75|0
1649347960000|2022-04-07 16:12:40|216.58|214.98|216.8|215.2|216.81|215.21|216.58|214.98|0
1649347970000|2022-04-07 16:12:50|216.12|214.52|216.8|215.2|216.8|215.2|216.12|214.52|0
1649347980000|2022-04-07 16:13:00|216.35|214.75|217.03|215.43|217.26|215.66|216.35|214.75|0
1649347990000|2022-04-07 16:13:10|216.58|214.98|216.8|215.2|216.8|215.2|216.58|214.98|0
1649348000000|2022-04-07 16:13:20|217.03|215.43|217.03|215.43|217.26|215.66|216.8|215.2|0
1649348010000|2022-04-07 16:13:30|216.8|215.2|217.03|215.43|217.26|215.66|216.58|214.98|0
1649348020000|2022-04-07 16:13:40|217.26|215.66|217.72|216.12|217.72|216.12|217.26|215.66|0
1649348030000|2022-04-07 16:13:50|217.83|216.23|217.49|215.89|217.95|216.35|217.26|215.66|0
1649348040000|2022-04-07 16:14:00|217.37|215.77|218.18|216.58|218.18|216.58|217.37|215.77|0
1649348050000|2022-04-07 16:14:10|217.72|216.12|218.18|216.58|218.18|216.58|217.72|216.12|0
1649348060000|2022-04-07 16:14:20|217.72|216.12|217.72|216.12|217.72|216.12|217.72|216.12|0
1649348070000|2022-04-07 16:14:30|217.95|216.35|217.26|215.66|217.95|216.35|217.14|215.54|0
1649348080000|2022-04-07 16:14:40|217.6|216|217.72|216.12|217.95|216.35|217.6|216|0
1649348090000|2022-04-07 16:14:50|217.95|216.35|218.41|216.81|218.64|217.04|217.95|216.35|0
1649348100000|2022-04-07 16:15:00|218.64|217.04|218.18|216.58|218.87|217.27|218.18|216.58|0
1649348110000|2022-04-07 16:15:10|218.41|216.81|217.95|216.35|218.64|217.04|217.95|216.35|0
1649348120000|2022-04-07 16:15:20|217.72|216.12|217.6|216|217.72|216.12|217.49|215.89|0
1649348130000|2022-04-07 16:15:30|217.49|215.89|217.72|216.12|217.72|216.12|217.26|215.66|0
1649348140000|2022-04-07 16:15:40|217.49|215.89|217.26|215.66|217.49|215.89|217.03|215.43|0
1649348150000|2022-04-07 16:15:50|217.03|215.43|216.8|215.2|217.03|215.43|216.8|215.2|0
1649348160000|2022-04-07 16:16:00|217.03|215.43|217.49|215.89|217.49|215.89|217.03|215.43|0
1649348170000|2022-04-07 16:16:10|217.26|215.66|217.03|215.43|217.26|215.66|216.8|215.2|0
1649348180000|2022-04-07 16:16:20|216.91|215.31|216.91|215.31|217.03|215.43|216.91|215.31|0
1649348190000|2022-04-07 16:16:30|217.03|215.43|216.11|214.51|217.03|215.43|216.11|214.51|0
1649348200000|2022-04-07 16:16:40|216.34|214.74|216.57|214.97|216.8|215.2|216.34|214.74|0
1649348210000|2022-04-07 16:16:50|216.8|215.2|217.26|215.66|217.26|215.66|216.8|215.2|0
1649348220000|2022-04-07 16:17:00|216.57|214.97|216.34|214.74|216.57|214.97|216.34|214.74|0
1649348230000|2022-04-07 16:17:10|216.11|214.51|215.65|214.05|216.34|214.74|215.65|214.05|0
1649348240000|2022-04-07 16:17:20|215.88|214.28|215.88|214.28|216.11|214.51|215.65|214.05|0
1649348250000|2022-04-07 16:17:30|216.11|214.51|215.88|214.28|216.34|214.74|215.88|214.28|0
1649348260000|2022-04-07 16:17:40|215.65|214.05|215.99|214.39|216.11|214.51|215.65|214.05|0
1649348270000|2022-04-07 16:17:50|216.11|214.51|215.88|214.28|216.11|214.51|215.88|214.28|0
1649348280000|2022-04-07 16:18:00|215.65|214.05|215.2|213.6|215.65|214.05|215.2|213.6|0
1649348290000|2022-04-07 16:18:10|214.74|213.14|214.74|213.14|214.97|213.37|214.74|213.14|0
1649348300000|2022-04-07 16:18:20|215.2|213.6|214.74|213.14|215.2|213.6|214.74|213.14|0
1649348310000|2022-04-07 16:18:30|215.65|214.05|215.88|214.28|215.88|214.28|215.42|213.82|0
1649348320000|2022-04-07 16:18:40|216.11|214.51|216.11|214.51|216.11|214.51|215.88|214.28|0
1649348330000|2022-04-07 16:18:50|216.34|214.74|216.11|214.51|216.34|214.74|216.11|214.51|0
1649348340000|2022-04-07 16:19:00|215.88|214.28|215.88|214.28|215.88|214.28|215.42|213.82|0
1649348350000|2022-04-07 16:19:10|216.11|214.51|216.11|214.51|216.11|214.51|216.11|214.51|0
1649348360000|2022-04-07 16:19:20|215.65|214.05|216.57|214.97|216.57|214.97|215.65|214.05|0
1649348370000|2022-04-07 16:19:30|216.8|215.2|216.11|214.51|216.8|215.2|216.11|214.51|0
1649348380000|2022-04-07 16:19:40|215.88|214.28|216.34|214.74|216.34|214.74|215.88|214.28|0
1649348390000|2022-04-07 16:19:50|216.11|214.51|215.65|214.05|216.11|214.51|215.65|214.05|0
1649348400000|2022-04-07 16:20:00|215.19|213.59|214.51|212.91|215.42|213.82|214.51|212.91|0
1649348410000|2022-04-07 16:20:10|214.74|213.14|214.62|213.02|215.19|213.59|214.62|213.02|0
1649348420000|2022-04-07 16:20:20|214.96|213.36|215.19|213.59|215.42|213.82|214.96|213.36|0
1649348430000|2022-04-07 16:20:30|214.96|213.36|215.65|214.05|215.65|214.05|214.96|213.36|0
1649348440000|2022-04-07 16:20:40|215.42|213.82|216.11|214.51|216.11|214.51|215.19|213.59|0
1649348450000|2022-04-07 16:20:50|215.88|214.28|215.99|214.39|216.11|214.51|215.88|214.28|0
1649348460000|2022-04-07 16:21:00|216.11|214.51|216.34|214.74|216.57|214.97|215.88|214.28|0
1649348470000|2022-04-07 16:21:10|216.57|214.97|217.02|215.42|217.02|215.42|216.57|214.97|0
1649348480000|2022-04-07 16:21:20|216.68|215.08|217.02|215.42|217.02|215.42|216.68|215.08|0
1649348490000|2022-04-07 16:21:30|217.48|215.88|217.25|215.65|217.71|216.11|217.25|215.65|0
1649348500000|2022-04-07 16:21:40|217.48|215.88|217.94|216.34|217.94|216.34|217.48|215.88|0
1649348510000|2022-04-07 16:21:50|218.17|216.57|218.4|216.8|218.4|216.8|218.17|216.57|0
1649348520000|2022-04-07 16:22:00|219.78|218.18|219.32|217.72|219.78|218.18|219.32|217.72|0
1649348530000|2022-04-07 16:22:10|219.09|217.49|219.55|217.95|219.55|217.95|219.09|217.49|0
1649348540000|2022-04-07 16:22:20|219.09|217.49|218.17|216.57|219.09|217.49|218.17|216.57|0
1649348550000|2022-04-07 16:22:30|217.94|216.34|216.79|215.19|217.94|216.34|216.79|215.19|0
1649348560000|2022-04-07 16:22:40|216.33|214.73|216.33|214.73|216.33|214.73|216.11|214.51|0
1649348570000|2022-04-07 16:22:50|216.56|214.96|216.56|214.96|216.79|215.19|216.56|214.96|0
1649348580000|2022-04-07 16:23:00|216.33|214.73|216.11|214.51|216.33|214.73|216.11|214.51|0
1649348590000|2022-04-07 16:23:10|216.33|214.73|215.99|214.39|216.33|214.73|215.99|214.39|0
1649348600000|2022-04-07 16:23:20|216.33|214.73|216.33|214.73|216.56|214.96|216.33|214.73|0
1649348610000|2022-04-07 16:23:30|216.1|214.5|215.65|214.05|216.1|214.5|215.65|214.05|0
1649348620000|2022-04-07 16:23:40|215.42|213.82|215.65|214.05|215.65|214.05|215.42|213.82|0
1649348630000|2022-04-07 16:23:50|215.42|213.82|215.65|214.05|215.65|214.05|215.42|213.82|0
1649348640000|2022-04-07 16:24:00|215.88|214.28|215.88|214.28|215.88|214.28|215.65|214.05|0
1649348650000|2022-04-07 16:24:10|216.1|214.5|215.87|214.27|216.1|214.5|215.87|214.27|0
1649348660000|2022-04-07 16:24:20|215.65|214.05|215.42|213.82|215.87|214.27|215.42|213.82|0
1649348670000|2022-04-07 16:24:30|215.53|213.93|216.56|214.96|216.56|214.96|215.53|213.93|0
1649348680000|2022-04-07 16:24:40|217.02|215.42|216.56|214.96|217.02|215.42|216.56|214.96|0
1649348690000|2022-04-07 16:24:50|216.67|215.07|217.02|215.42|217.02|215.42|216.67|215.07|0
1649348700000|2022-04-07 16:25:00|216.79|215.19|216.21|214.61|216.79|215.19|216.21|214.61|0
1649348710000|2022-04-07 16:25:10|216.1|214.5|215.87|214.27|216.1|214.5|215.87|214.27|0
1649348720000|2022-04-07 16:25:20|215.42|213.82|216.1|214.5|216.1|214.5|215.42|213.82|0
1649348730000|2022-04-07 16:25:30|215.87|214.27|215.75|214.15|215.87|214.27|215.64|214.04|0
1649348740000|2022-04-07 16:25:40|215.87|214.27|215.87|214.27|215.87|214.27|215.64|214.04|0
1649348750000|2022-04-07 16:25:50|215.75|214.15|215.42|213.82|215.87|214.27|215.42|213.82|0
1649348760000|2022-04-07 16:26:00|215.87|214.27|216.33|214.73|216.33|214.73|215.87|214.27|0
1649348770000|2022-04-07 16:26:10|216.56|214.96|216.33|214.73|216.56|214.96|216.33|214.73|0
1649348780000|2022-04-07 16:26:20|217.02|215.42|217.48|215.88|217.48|215.88|217.02|215.42|0
1649348790000|2022-04-07 16:26:30|217.93|216.33|217.7|216.1|217.93|216.33|217.59|215.99|0
1649348800000|2022-04-07 16:26:40|217.93|216.33|217.93|216.33|218.16|216.56|217.93|216.33|0
1649348810000|2022-04-07 16:26:50|217.81|216.21|217.25|215.65|217.81|216.21|217.25|215.65|0
1649348820000|2022-04-07 16:27:00|216.79|215.19|216.33|214.73|216.79|215.19|216.33|214.73|0
1649348830000|2022-04-07 16:27:10|216.1|214.5|216.1|214.5|216.1|214.5|215.87|214.27|0
1649348840000|2022-04-07 16:27:20|216.33|214.73|215.87|214.27|216.33|214.73|215.87|214.27|0
1649348850000|2022-04-07 16:27:30|215.64|214.04|215.64|214.04|215.98|214.38|215.64|214.04|0
1649348860000|2022-04-07 16:27:40|215.87|214.27|215.64|214.04|215.87|214.27|215.64|214.04|0
1649348870000|2022-04-07 16:27:50|215.41|213.81|215.64|214.04|215.64|214.04|215.41|213.81|0
1649348880000|2022-04-07 16:28:00|215.87|214.27|215.52|213.92|215.87|214.27|215.52|213.92|0
1649348890000|2022-04-07 16:28:10|215.41|213.81|213.58|211.98|215.41|213.81|213.58|211.98|0
1649348900000|2022-04-07 16:28:20|213.81|212.21|213.81|212.21|213.81|212.21|213.58|211.98|0
1649348910000|2022-04-07 16:28:30|214.04|212.44|213.36|211.76|214.04|212.44|213.36|211.76|0
1649348920000|2022-04-07 16:28:40|213.13|211.53|212.9|211.3|213.13|211.53|212.9|211.3|0
1649348930000|2022-04-07 16:28:50|213.13|211.53|212.9|211.3|213.13|211.53|212.9|211.3|0
1649348940000|2022-04-07 16:29:00|212.44|210.84|212.67|211.07|212.67|211.07|212.44|210.84|0
1649348950000|2022-04-07 16:29:10|212.44|210.84|214.04|212.44|214.04|212.44|212.44|210.84|0
1649348960000|2022-04-07 16:29:20|214.15|212.55|214.73|213.13|214.73|213.13|214.04|212.44|0
1649348970000|2022-04-07 16:29:30|214.5|212.9|214.27|212.67|214.72|213.12|214.27|212.67|0
1649348980000|2022-04-07 16:29:40|214.5|212.9|214.5|212.9|214.72|213.12|214.27|212.67|0
1649348990000|2022-04-07 16:29:50|214.61|213.01|214.04|212.44|214.61|213.01|214.04|212.44|0
1649349000000|2022-04-07 16:30:00|213.81|212.21|213.13|211.53|213.81|212.21|212.9|211.3|0
1649349010000|2022-04-07 16:30:10|213.58|211.98|213.13|211.53|213.58|211.98|213.13|211.53|0
1649349020000|2022-04-07 16:30:20|213.35|211.75|212.9|211.3|213.35|211.75|212.9|211.3|0
1649349030000|2022-04-07 16:30:30|212.67|211.07|212.9|211.3|212.9|211.3|212.44|210.84|0
1649349040000|2022-04-07 16:30:40|213.01|211.41|212.67|211.07|213.01|211.41|212.67|211.07|0
1649349050000|2022-04-07 16:30:50|213.12|211.52|213.58|211.98|213.58|211.98|213.01|211.41|0
1649349060000|2022-04-07 16:31:00|213.81|212.21|213.81|212.21|213.92|212.32|213.81|212.21|0
1649349070000|2022-04-07 16:31:10|214.27|212.67|213.81|212.21|214.27|212.67|213.81|212.21|0
1649349080000|2022-04-07 16:31:20|213.58|211.98|213.58|211.98|213.81|212.21|213.58|211.98|0
1649349090000|2022-04-07 16:31:30|213.12|211.52|213.58|211.98|213.58|211.98|213.12|211.52|0
1649349100000|2022-04-07 16:31:40|213.81|212.21|213.92|212.32|213.92|212.32|213.81|212.21|0
1649349110000|2022-04-07 16:31:50|214.49|212.89|214.26|212.66|214.49|212.89|214.26|212.66|0
1649349120000|2022-04-07 16:32:00|214.04|212.44|214.04|212.44|214.04|212.44|213.81|212.21|0
1649349130000|2022-04-07 16:32:10|213.58|211.98|214.04|212.44|214.04|212.44|213.58|211.98|0
1649349140000|2022-04-07 16:32:20|213.81|212.21|213.81|212.21|213.81|212.21|213.81|212.21|0
1649349150000|2022-04-07 16:32:30|214.04|212.44|213.81|212.21|214.04|212.44|213.81|212.21|0
1649349160000|2022-04-07 16:32:40|214.04|212.44|213.81|212.21|214.04|212.44|213.58|211.98|0
1649349170000|2022-04-07 16:32:50|214.95|213.35|215.18|213.58|215.18|213.58|214.95|213.35|0
1649349180000|2022-04-07 16:33:00|214.95|213.35|215.64|214.04|215.64|214.04|214.95|213.35|0
1649349190000|2022-04-07 16:33:10|215.86|214.26|215.18|213.58|215.86|214.26|215.18|213.58|0
1649349200000|2022-04-07 16:33:20|215.41|213.81|215.41|213.81|215.41|213.81|215.41|213.81|0
1649349210000|2022-04-07 16:33:30|215.18|213.58|215.18|213.58|215.18|213.58|215.18|213.58|0
1649349220000|2022-04-07 16:33:40|215.41|213.81|215.41|213.81|215.41|213.81|215.41|213.81|0
1649349230000|2022-04-07 16:33:50|215.18|213.58|215.18|213.58|215.63|214.03|215.18|213.58|0
1649349240000|2022-04-07 16:34:00|214.95|213.35|213.92|212.32|214.95|213.35|213.92|212.32|0
1649349250000|2022-04-07 16:34:10|213.91|212.31|214.03|212.43|214.03|212.43|213.81|212.21|0
1649349260000|2022-04-07 16:34:20|214.26|212.66|214.49|212.89|214.72|213.12|214.26|212.66|0
1649349270000|2022-04-07 16:34:30|214.26|212.66|214.03|212.43|214.26|212.66|214.03|212.43|0
1649349280000|2022-04-07 16:34:40|213.8|212.2|213.8|212.2|214.03|212.43|213.8|212.2|0
1649349290000|2022-04-07 16:34:50|214.26|212.66|213.58|211.98|214.26|212.66|213.58|211.98|0
1649349300000|2022-04-07 16:35:00|213.35|211.75|213.35|211.75|213.8|212.2|213.35|211.75|0
1649349310000|2022-04-07 16:35:10|212.89|211.29|212.66|211.06|212.89|211.29|212.66|211.06|0
1649349320000|2022-04-07 16:35:20|212.89|211.29|212.43|210.83|212.89|211.29|212.43|210.83|0
1649349330000|2022-04-07 16:35:30|212.66|211.06|212.89|211.29|213.58|211.98|212.66|211.06|0
1649349340000|2022-04-07 16:35:40|212.66|211.06|213.12|211.52|213.12|211.52|212.66|211.06|0
1649349350000|2022-04-07 16:35:50|213.35|211.75|214.26|212.66|214.49|212.89|213.35|211.75|0
1649349360000|2022-04-07 16:36:00|214.03|212.43|214.72|213.12|214.72|213.12|214.03|212.43|0
1649349370000|2022-04-07 16:36:10|214.49|212.89|214.95|213.35|214.95|213.35|214.26|212.66|0
1649349380000|2022-04-07 16:36:20|214.14|212.54|213.8|212.2|214.14|212.54|213.57|211.97|0
1649349390000|2022-04-07 16:36:30|214.03|212.43|214.03|212.43|214.26|212.66|214.03|212.43|0
1649349400000|2022-04-07 16:36:40|214.26|212.66|214.03|212.43|214.26|212.66|214.03|212.43|0
1649349410000|2022-04-07 16:36:50|213.8|212.2|213.8|212.2|214.03|212.43|213.8|212.2|0
1649349420000|2022-04-07 16:37:00|214.03|212.43|214.26|212.66|214.49|212.89|214.03|212.43|0
1649349430000|2022-04-07 16:37:10|214.03|212.43|214.26|212.66|214.26|212.66|213.91|212.31|0
1649349440000|2022-04-07 16:37:20|214.72|213.12|214.72|213.12|214.72|213.12|214.49|212.89|0
1649349450000|2022-04-07 16:37:30|215.17|213.57|215.63|214.03|215.63|214.03|214.94|213.34|0
1649349460000|2022-04-07 16:37:40|215.86|214.26|215.4|213.8|215.86|214.26|215.4|213.8|0
1649349470000|2022-04-07 16:37:50|215.51|213.91|215.63|214.03|216.09|214.49|215.51|213.91|0
1649349480000|2022-04-07 16:38:00|214.94|213.34|214.94|213.34|214.94|213.34|214.26|212.66|0
1649349490000|2022-04-07 16:38:10|214.82|213.22|215.17|213.57|215.17|213.57|214.82|213.22|0
1649349500000|2022-04-07 16:38:20|214.49|212.89|214.94|213.34|214.94|213.34|214.49|212.89|0
1649349510000|2022-04-07 16:38:30|214.49|212.89|214.49|212.89|214.71|213.11|214.26|212.66|0
1649349520000|2022-04-07 16:38:40|214.26|212.66|214.26|212.66|214.37|212.77|214.14|212.54|0
1649349530000|2022-04-07 16:38:50|214.48|212.88|214.26|212.66|214.48|212.88|214.26|212.66|0
1649349540000|2022-04-07 16:39:00|214.03|212.43|213.45|211.85|214.03|212.43|213.34|211.74|0
1649349550000|2022-04-07 16:39:10|212.43|210.83|212.89|211.29|212.89|211.29|212.43|210.83|0
1649349560000|2022-04-07 16:39:20|212.66|211.06|212.77|211.17|212.89|211.29|212.66|211.06|0
1649349570000|2022-04-07 16:39:30|212.66|211.06|212.43|210.83|212.66|211.06|212.43|210.83|0
1649349580000|2022-04-07 16:39:40|212.66|211.06|212.77|211.17|212.77|211.17|212.66|211.06|0
1649349590000|2022-04-07 16:39:50|212.66|211.06|212.89|211.29|212.89|211.29|212.66|211.06|0
1649349600000|2022-04-07 16:40:00|212.43|210.83|212.66|211.06|212.66|211.06|212.2|210.6|0
1649349610000|2022-04-07 16:40:10|212.43|210.83|212.2|210.6|212.66|211.06|212.2|210.6|0
1649349620000|2022-04-07 16:40:20|212.43|210.83|212.43|210.83|212.43|210.83|212.2|210.6|0
1649349630000|2022-04-07 16:40:30|211.97|210.37|212.2|210.6|212.2|210.6|211.97|210.37|0
1649349640000|2022-04-07 16:40:40|211.97|210.37|211.97|210.37|211.97|210.37|211.97|210.37|0
1649349650000|2022-04-07 16:40:50|212.2|210.6|213.34|211.74|213.34|211.74|212.2|210.6|0
1649349660000|2022-04-07 16:41:00|213.11|211.51|213.8|212.2|213.8|212.2|213.11|211.51|0
1649349670000|2022-04-07 16:41:10|213.57|211.97|213.8|212.2|213.8|212.2|213.57|211.97|0
1649349680000|2022-04-07 16:41:20|213.68|212.08|213.8|212.2|214.02|212.42|213.68|212.08|0
1649349690000|2022-04-07 16:41:30|213.57|211.97|214.25|212.65|214.25|212.65|213.57|211.97|0
1649349700000|2022-04-07 16:41:40|213.91|212.31|213.34|211.74|213.91|212.31|213.34|211.74|0
1649349710000|2022-04-07 16:41:50|214.48|212.88|214.25|212.65|214.48|212.88|214.25|212.65|0
1649349720000|2022-04-07 16:42:00|214.02|212.42|213.57|211.97|214.25|212.65|213.57|211.97|0
1649349730000|2022-04-07 16:42:10|213.34|211.74|213.57|211.97|213.57|211.97|213.11|211.51|0
1649349740000|2022-04-07 16:42:20|213.8|212.2|213.34|211.74|213.8|212.2|213.34|211.74|0
1649349750000|2022-04-07 16:42:30|213.11|211.51|214.25|212.65|214.25|212.65|213.11|211.51|0
1649349760000|2022-04-07 16:42:40|214.02|212.42|213.57|211.97|214.02|212.42|213.57|211.97|0
1649349770000|2022-04-07 16:42:50|213.68|212.08|213.57|211.97|213.68|212.08|213.34|211.74|0
1649349780000|2022-04-07 16:43:00|213.79|212.19|213.79|212.19|214.02|212.42|213.79|212.19|0
1649349790000|2022-04-07 16:43:10|214.25|212.65|213.57|211.97|214.25|212.65|213.57|211.97|0
1649349800000|2022-04-07 16:43:20|213.34|211.74|213.34|211.74|213.34|211.74|213.34|211.74|0
1649349810000|2022-04-07 16:43:30|213.11|211.51|213.11|211.51|213.57|211.97|213.11|211.51|0
1649349820000|2022-04-07 16:43:40|213.22|211.62|213.56|211.96|213.57|211.97|213.22|211.62|0
1649349830000|2022-04-07 16:43:50|213.34|211.74|212.65|211.05|213.34|211.74|212.65|211.05|0
1649349840000|2022-04-07 16:44:00|212.08|210.48|211.74|210.14|212.08|210.48|211.74|210.14|0
1649349850000|2022-04-07 16:44:10|211.97|210.37|211.97|210.37|212.2|210.6|211.97|210.37|0
1649349860000|2022-04-07 16:44:20|211.74|210.14|211.28|209.68|211.74|210.14|211.28|209.68|0
1649349870000|2022-04-07 16:44:30|211.39|209.79|211.97|210.37|211.97|210.37|211.39|209.79|0
1649349880000|2022-04-07 16:44:40|211.51|209.91|211.51|209.91|211.51|209.91|211.39|209.79|0
1649349890000|2022-04-07 16:44:50|211.74|210.14|211.51|209.91|211.74|210.14|211.51|209.91|0
1649349900000|2022-04-07 16:45:00|211.74|210.14|211.62|210.02|211.74|210.14|211.51|209.91|0
1649349910000|2022-04-07 16:45:10|211.51|209.91|210.83|209.23|211.51|209.91|210.83|209.23|0
1649349920000|2022-04-07 16:45:20|211.06|209.46|212.08|210.48|212.08|210.48|211.06|209.46|0
1649349930000|2022-04-07 16:45:30|212.42|210.82|212.19|210.59|212.42|210.82|212.19|210.59|0
1649349940000|2022-04-07 16:45:40|211.74|210.14|212.19|210.59|212.19|210.59|211.74|210.14|0
1649349950000|2022-04-07 16:45:50|212.42|210.82|212.88|211.28|212.88|211.28|212.42|210.82|0
1649349960000|2022-04-07 16:46:00|213.33|211.73|213.67|212.07|213.79|212.19|213.33|211.73|0
1649349970000|2022-04-07 16:46:10|213.11|211.51|212.19|210.59|213.11|211.51|212.19|210.59|0
1649349980000|2022-04-07 16:46:20|212.42|210.82|212.53|210.93|212.53|210.93|211.97|210.37|0
1649349990000|2022-04-07 16:46:30|212.19|210.59|211.96|210.36|212.19|210.59|211.96|210.36|0
1649350000000|2022-04-07 16:46:40|212.07|210.47|211.74|210.14|212.07|210.47|211.74|210.14|0
1649350010000|2022-04-07 16:46:50|211.51|209.91|211.28|209.68|211.51|209.91|211.28|209.68|0
1649350020000|2022-04-07 16:47:00|211.05|209.45|210.37|208.77|211.05|209.45|210.37|208.77|0
1649350030000|2022-04-07 16:47:10|210.6|209|211.51|209.91|211.51|209.91|210.6|209|0
1649350040000|2022-04-07 16:47:20|211.28|209.68|211.28|209.68|211.62|210.02|211.28|209.68|0
1649350050000|2022-04-07 16:47:30|210.83|209.23|211.05|209.45|211.05|209.45|210.83|209.23|0
1649350060000|2022-04-07 16:47:40|210.83|209.23|211.16|209.56|211.16|209.56|210.83|209.23|0
1649350070000|2022-04-07 16:47:50|211.05|209.45|210.82|209.22|211.05|209.45|210.6|209|0
1649350080000|2022-04-07 16:48:00|210.6|209|210.37|208.77|210.6|209|210.37|208.77|0
1649350090000|2022-04-07 16:48:10|210.14|208.54|209.57|207.97|210.14|208.54|209.46|207.86|0
1649350100000|2022-04-07 16:48:20|209.69|208.09|209.8|208.2|209.8|208.2|209.69|208.09|0
1649350110000|2022-04-07 16:48:30|209.69|208.09|209.69|208.09|209.69|208.09|209.23|207.63|0
1649350120000|2022-04-07 16:48:40|209.46|207.86|209.23|207.63|209.46|207.86|209.23|207.63|0
1649350130000|2022-04-07 16:48:50|209.01|207.41|209.23|207.63|209.23|207.63|209.01|207.41|0
1649350140000|2022-04-07 16:49:00|209.01|207.41|208.78|207.18|209.01|207.41|208.78|207.18|0
1649350150000|2022-04-07 16:49:10|208.89|207.29|208.1|206.5|208.89|207.29|208.1|206.5|0
1649350160000|2022-04-07 16:49:20|208.32|206.72|208.32|206.72|208.32|206.72|208.1|206.5|0
1649350170000|2022-04-07 16:49:30|208.1|206.5|208.1|206.5|208.32|206.72|208.1|206.5|0
1649350180000|2022-04-07 16:49:40|207.87|206.27|208.1|206.5|208.1|206.5|207.87|206.27|0
1649350190000|2022-04-07 16:49:50|207.87|206.27|207.42|205.82|207.87|206.27|207.42|205.82|0
1649350200000|2022-04-07 16:50:00|207.19|205.59|207.42|205.82|207.42|205.82|207.19|205.59|0
1649350210000|2022-04-07 16:50:10|207.64|206.04|207.52|205.92|207.64|206.04|207.42|205.82|0
1649350220000|2022-04-07 16:50:20|207.87|206.27|207.64|206.04|208.1|206.5|207.64|206.04|0
1649350230000|2022-04-07 16:50:30|207.52|205.92|207.87|206.27|207.87|206.27|207.52|205.92|0
1649350240000|2022-04-07 16:50:40|208.1|206.5|208.32|206.72|208.32|206.72|207.87|206.27|0
1649350250000|2022-04-07 16:50:50|208.1|206.5|208.55|206.95|208.55|206.95|208.1|206.5|0
1649350260000|2022-04-07 16:51:00|208.32|206.72|208.78|207.18|208.78|207.18|208.32|206.72|0
1649350270000|2022-04-07 16:51:10|209|207.4|209.11|207.51|209.11|207.51|208.78|207.18|0
1649350280000|2022-04-07 16:51:20|209.46|207.86|209.23|207.63|209.46|207.86|209|207.4|0
1649350290000|2022-04-07 16:51:30|209|207.4|209.46|207.86|209.46|207.86|209|207.4|0
1649350300000|2022-04-07 16:51:40|209.68|208.08|210.82|209.22|210.82|209.22|209.68|208.08|0
1649350310000|2022-04-07 16:51:50|211.73|210.13|211.96|210.36|212.19|210.59|211.5|209.9|0
1649350320000|2022-04-07 16:52:00|211.73|210.13|211.05|209.45|211.84|210.24|211.05|209.45|0
1649350330000|2022-04-07 16:52:10|211.27|209.67|210.93|209.33|211.27|209.67|210.82|209.22|0
1649350340000|2022-04-07 16:52:20|211.73|210.13|211.5|209.9|211.96|210.36|211.5|209.9|0
1649350350000|2022-04-07 16:52:30|211.27|209.67|211.73|210.13|211.73|210.13|211.27|209.67|0
1649350360000|2022-04-07 16:52:40|211.96|210.36|211.96|210.36|211.96|210.36|211.73|210.13|0
1649350370000|2022-04-07 16:52:50|212.41|210.81|212.64|211.04|212.64|211.04|212.41|210.81|0
1649350380000|2022-04-07 16:53:00|212.87|211.27|212.41|210.81|212.87|211.27|212.18|210.58|0
1649350390000|2022-04-07 16:53:10|212.64|211.04|212.64|211.04|213.1|211.5|212.64|211.04|0
1649350400000|2022-04-07 16:53:20|212.87|211.27|212.41|210.81|212.87|211.27|212.41|210.81|0
1649350410000|2022-04-07 16:53:30|212.18|210.58|212.41|210.81|212.41|210.81|212.18|210.58|0
1649350420000|2022-04-07 16:53:40|212.18|210.58|212.18|210.58|212.18|210.58|212.18|210.58|0
1649350430000|2022-04-07 16:53:50|211.96|210.36|211.04|209.44|211.96|210.36|211.04|209.44|0
1649350440000|2022-04-07 16:54:00|211.27|209.67|211.27|209.67|211.27|209.67|211.27|209.67|0
1649350450000|2022-04-07 16:54:10|211.15|209.55|211.04|209.44|211.27|209.67|211.04|209.44|0
1649350460000|2022-04-07 16:54:20|211.5|209.9|211.27|209.67|211.5|209.9|211.27|209.67|0
1649350470000|2022-04-07 16:54:30|211.5|209.9|211.5|209.9|211.73|210.13|211.5|209.9|0
1649350480000|2022-04-07 16:54:40|211.73|210.13|211.27|209.67|211.73|210.13|211.27|209.67|0
1649350490000|2022-04-07 16:54:50|211.04|209.44|210.82|209.22|211.04|209.44|210.82|209.22|0
1649350500000|2022-04-07 16:55:00|211.04|209.44|210.82|209.22|211.04|209.44|210.82|209.22|0
1649350510000|2022-04-07 16:55:10|211.27|209.67|210.82|209.22|211.27|209.67|210.82|209.22|0
1649350520000|2022-04-07 16:55:20|210.59|208.99|210.92|209.32|211.27|209.67|210.59|208.99|0
1649350530000|2022-04-07 16:55:30|211.27|209.67|211.27|209.67|211.5|209.9|211.27|209.67|0
1649350550000|2022-04-07 16:55:50|211.04|209.44|211.04|209.44|211.27|209.67|211.04|209.44|0
1649350560000|2022-04-07 16:56:00|211.27|209.67|211.95|210.35|211.95|210.35|211.27|209.67|0
1649350570000|2022-04-07 16:56:10|212.52|210.92|212.18|210.58|212.64|211.04|212.18|210.58|0
1649350580000|2022-04-07 16:56:20|211.95|210.35|212.75|211.15|212.75|211.15|211.95|210.35|0
1649350590000|2022-04-07 16:56:30|212.64|211.04|212.41|210.81|212.64|211.04|212.41|210.81|0
1649350600000|2022-04-07 16:56:40|213.09|211.49|212.64|211.04|213.09|211.49|212.41|210.81|0
1649350610000|2022-04-07 16:56:50|212.86|211.26|212.64|211.04|212.86|211.26|212.64|211.04|0
1649350620000|2022-04-07 16:57:00|212.18|210.58|211.95|210.35|212.18|210.58|211.95|210.35|0
1649350630000|2022-04-07 16:57:10|211.72|210.12|211.95|210.35|211.95|210.35|211.72|210.12|0
1649350640000|2022-04-07 16:57:20|211.72|210.12|211.5|209.9|211.72|210.12|211.5|209.9|0
1649350650000|2022-04-07 16:57:30|211.04|209.44|210.81|209.21|211.04|209.44|210.81|209.21|0
1649350660000|2022-04-07 16:57:40|210.58|208.98|210.58|208.98|210.81|209.21|210.58|208.98|0
1649350670000|2022-04-07 16:57:50|210.47|208.87|210.36|208.76|210.58|208.98|210.36|208.76|0
1649350680000|2022-04-07 16:58:00|210.58|208.98|210.58|208.98|210.81|209.21|210.58|208.98|0
1649350690000|2022-04-07 16:58:10|211.27|209.67|210.92|209.32|211.27|209.67|210.81|209.21|0
1649350700000|2022-04-07 16:58:20|210.81|209.21|210.58|208.98|210.81|209.21|210.58|208.98|0
1649350710000|2022-04-07 16:58:30|210.81|209.21|210.58|208.98|210.81|209.21|210.58|208.98|0
1649350720000|2022-04-07 16:58:40|211.49|209.89|211.95|210.35|211.95|210.35|211.49|209.89|0
1649350730000|2022-04-07 16:58:50|211.72|210.12|212.18|210.58|212.18|210.58|211.72|210.12|0
1649350740000|2022-04-07 16:59:00|212.86|211.26|213.66|212.06|213.66|212.06|212.86|211.26|0
1649350750000|2022-04-07 16:59:10|213.88|212.28|213.32|211.72|214|212.4|213.32|211.72|0
1649350760000|2022-04-07 16:59:20|213.55|211.95|213.32|211.72|213.77|212.17|213.32|211.72|0
1649350770000|2022-04-07 16:59:30|213.09|211.49|213.32|211.72|213.32|211.72|212.97|211.37|0
1649350780000|2022-04-07 16:59:40|213.09|211.49|213.32|211.72|213.32|211.72|213.09|211.49|0
1649350790000|2022-04-07 16:59:50|213.09|211.49|213.32|211.72|213.32|211.72|212.86|211.26|0
1649350800000|2022-04-07 17:00:00|213.54|211.94|212.86|211.26|213.54|211.94|212.63|211.03|0
1649350810000|2022-04-07 17:00:10|213.09|211.49|213.09|211.49|213.54|211.94|213.09|211.49|0
1649350820000|2022-04-07 17:00:20|212.86|211.26|212.63|211.03|212.86|211.26|212.4|210.8|0
1649350830000|2022-04-07 17:00:30|213.09|211.49|213.09|211.49|213.09|211.49|212.97|211.37|0
1649350840000|2022-04-07 17:00:40|213.32|211.72|213.09|211.49|213.32|211.72|213.09|211.49|0
1649350850000|2022-04-07 17:00:50|212.97|211.37|213.32|211.72|213.32|211.72|212.97|211.37|0
1649350860000|2022-04-07 17:01:00|212.86|211.26|214|212.4|214|212.4|212.86|211.26|0
1649350870000|2022-04-07 17:01:10|214.23|212.63|214.11|212.51|214.23|212.63|214|212.4|0
1649350880000|2022-04-07 17:01:20|214.23|212.63|214.69|213.09|214.69|213.09|214.23|212.63|0
1649350890000|2022-04-07 17:01:30|214|212.4|212.63|211.03|214|212.4|212.63|211.03|0
1649350900000|2022-04-07 17:01:40|212.86|211.26|212.97|211.37|213.09|211.49|212.86|211.26|0
1649350910000|2022-04-07 17:01:50|213.09|211.49|213.09|211.49|213.09|211.49|212.63|211.03|0
1649350920000|2022-04-07 17:02:00|213.31|211.71|214|212.4|214|212.4|213.31|211.71|0
1649350930000|2022-04-07 17:02:10|214.68|213.08|216.29|214.69|216.74|215.14|214.68|213.08|0
1649350940000|2022-04-07 17:02:20|216.06|214.46|215.83|214.23|216.06|214.46|215.83|214.23|0
1649350950000|2022-04-07 17:02:30|216.06|214.46|216.74|215.14|216.74|215.14|216.06|214.46|0
1649350960000|2022-04-07 17:02:40|216.06|214.46|216.29|214.69|216.29|214.69|216.06|214.46|0
1649350970000|2022-04-07 17:02:50|216.51|214.91|215.83|214.23|216.51|214.91|215.83|214.23|0
1649350980000|2022-04-07 17:03:00|216.51|214.91|218.12|216.52|218.12|216.52|216.51|214.91|0
1649350990000|2022-04-07 17:03:10|218.35|216.75|219.27|217.67|219.27|217.67|218.35|216.75|0
1649351000000|2022-04-07 17:03:20|219.38|217.78|219.5|217.9|219.73|218.13|219.38|217.78|0
1649351010000|2022-04-07 17:03:30|219.73|218.13|219.5|217.9|219.96|218.36|219.5|217.9|0
1649351020000|2022-04-07 17:03:40|219.27|217.67|219.15|217.55|219.5|217.9|219.15|217.55|0
1649351030000|2022-04-07 17:03:50|218.81|217.21|218.81|217.21|219.04|217.44|218.58|216.98|0
1649351040000|2022-04-07 17:04:00|219.04|217.44|219.27|217.67|219.27|217.67|219.04|217.44|0
1649351050000|2022-04-07 17:04:10|219.5|217.9|219.27|217.67|219.5|217.9|219.27|217.67|0
1649351060000|2022-04-07 17:04:20|219.5|217.9|219.73|218.13|219.73|218.13|219.5|217.9|0
1649351070000|2022-04-07 17:04:30|219.5|217.9|219.5|217.9|219.73|218.13|219.5|217.9|0
1649351080000|2022-04-07 17:04:40|219.27|217.67|219.27|217.67|219.27|217.67|219.27|217.67|0
1649351090000|2022-04-07 17:04:50|219.04|217.44|218.35|216.75|219.04|217.44|218.35|216.75|0
1649351100000|2022-04-07 17:05:00|218.58|216.98|218.35|216.75|218.58|216.98|218.12|216.52|0
1649351110000|2022-04-07 17:05:10|218.12|216.52|217.89|216.29|218.12|216.52|217.66|216.06|0
1649351120000|2022-04-07 17:05:20|217.66|216.06|217.66|216.06|217.66|216.06|217.31|215.71|0
1649351130000|2022-04-07 17:05:30|217.89|216.29|217.77|216.17|217.89|216.29|217.54|215.94|0
1649351140000|2022-04-07 17:05:40|217.89|216.29|217.89|216.29|217.89|216.29|217.66|216.06|0
1649351150000|2022-04-07 17:05:50|217.66|216.06|217.66|216.06|217.66|216.06|217.43|215.83|0
1649351160000|2022-04-07 17:06:00|217.2|215.6|217.2|215.6|217.31|215.71|217.2|215.6|0
1649351170000|2022-04-07 17:06:10|216.97|215.37|217.66|216.06|217.66|216.06|216.97|215.37|0
1649351180000|2022-04-07 17:06:20|218.12|216.52|218.12|216.52|218.12|216.52|218.12|216.52|0
1649351190000|2022-04-07 17:06:30|218.8|217.2|219.26|217.66|219.26|217.66|218.8|217.2|0
1649351200000|2022-04-07 17:06:40|219.49|217.89|220.18|218.58|220.18|218.58|219.49|217.89|0
1649351210000|2022-04-07 17:06:50|219.72|218.12|219.72|218.12|219.72|218.12|219.72|218.12|0
1649351220000|2022-04-07 17:07:00|218.57|216.97|218.68|217.08|218.68|217.08|218.57|216.97|0
1649351230000|2022-04-07 17:07:10|218.57|216.97|218.57|216.97|218.57|216.97|218.34|216.74|0
1649351240000|2022-04-07 17:07:20|218.8|217.2|219.72|218.12|219.72|218.12|218.8|217.2|0
1649351250000|2022-04-07 17:07:30|219.49|217.89|219.03|217.43|219.95|218.35|219.03|217.43|0
1649351260000|2022-04-07 17:07:40|219.26|217.66|219.49|217.89|219.49|217.89|219.26|217.66|0
1649351270000|2022-04-07 17:07:50|219.72|218.12|219.49|217.89|219.72|218.12|219.49|217.89|0
1649351280000|2022-04-07 17:08:00|218.91|217.31|219.49|217.89|219.72|218.12|218.91|217.31|0
1649351290000|2022-04-07 17:08:10|219.95|218.35|220.18|218.58|220.18|218.58|219.95|218.35|0
1649351300000|2022-04-07 17:08:20|220.64|219.04|220.64|219.04|220.87|219.27|220.64|219.04|0
1649351310000|2022-04-07 17:08:30|220.41|218.81|220.75|219.15|220.87|219.27|220.41|218.81|0
1649351320000|2022-04-07 17:08:40|220.41|218.81|220.41|218.81|220.41|218.81|220.41|218.81|0
1649351330000|2022-04-07 17:08:50|220.29|218.69|219.95|218.35|220.29|218.69|219.95|218.35|0
1649351340000|2022-04-07 17:09:00|219.83|218.23|219.72|218.12|219.83|218.23|219.49|217.89|0
1649351350000|2022-04-07 17:09:10|219.95|218.35|220.18|218.58|220.18|218.58|219.95|218.35|0
1649351360000|2022-04-07 17:09:20|220.06|218.46|220.06|218.46|220.06|218.46|220.06|218.46|0
1649351370000|2022-04-07 17:09:30|219.72|218.12|219.49|217.89|219.72|218.12|219.49|217.89|0
1649351380000|2022-04-07 17:09:40|219.72|218.12|220.29|218.69|220.29|218.69|219.72|218.12|0
1649351390000|2022-04-07 17:09:50|220.41|218.81|221.1|219.5|221.1|219.5|220.41|218.81|0
1649351400000|2022-04-07 17:10:00|220.64|219.04|220.87|219.27|221.1|219.5|220.64|219.04|0
1649351410000|2022-04-07 17:10:10|221.1|219.5|221.1|219.5|221.33|219.73|221.1|219.5|0
1649351420000|2022-04-07 17:10:20|220.87|219.27|221.1|219.5|221.1|219.5|220.87|219.27|0
1649351430000|2022-04-07 17:10:30|221.33|219.73|221.1|219.5|221.33|219.73|221.1|219.5|0
1649351440000|2022-04-07 17:10:40|220.87|219.27|220.64|219.04|220.87|219.27|220.64|219.04|0
1649351450000|2022-04-07 17:10:50|220.41|218.81|220.87|219.27|220.87|219.27|220.41|218.81|0
1649351460000|2022-04-07 17:11:00|221.1|219.5|221.33|219.73|221.56|219.96|220.98|219.38|0
1649351470000|2022-04-07 17:11:10|221.56|219.96|221.56|219.96|221.79|220.19|221.56|219.96|0
1649351480000|2022-04-07 17:11:20|222.02|220.42|222.02|220.42|222.02|220.42|221.79|220.19|0
1649351490000|2022-04-07 17:11:30|222.25|220.65|223.41|221.81|223.41|221.81|222.02|220.42|0
1649351500000|2022-04-07 17:11:40|223.64|222.04|223.98|222.38|224.33|222.73|223.64|222.04|0
1649351510000|2022-04-07 17:11:50|224.33|222.73|224.33|222.73|224.33|222.73|224.1|222.5|0
1649351520000|2022-04-07 17:12:00|224.1|222.5|225.02|223.42|225.25|223.65|224.1|222.5|0
1649351530000|2022-04-07 17:12:10|227.11|225.51|227.57|225.97|227.8|226.2|227.11|225.51|0
1649351540000|2022-04-07 17:12:20|227.34|225.74|227.34|225.74|227.34|225.74|226.87|225.27|0
1649351550000|2022-04-07 17:12:30|227.57|225.97|228.03|226.43|228.03|226.43|227.34|225.74|0
1649351560000|2022-04-07 17:12:40|228.73|227.13|228.73|227.13|228.96|227.36|228.73|227.13|0
1649351570000|2022-04-07 17:12:50|228.5|226.9|228.5|226.9|228.5|226.9|228.27|226.67|0
1649351580000|2022-04-07 17:13:00|228.96|227.36|229.89|228.29|229.89|228.29|228.96|227.36|0
1649351590000|2022-04-07 17:13:10|230.12|228.52|229.89|228.29|230.12|228.52|229.66|228.06|0
1649351600000|2022-04-07 17:13:20|229.66|228.06|230.12|228.52|230.12|228.52|229.66|228.06|0
1649351610000|2022-04-07 17:13:30|230.36|228.76|229.89|228.29|230.59|228.99|229.89|228.29|0
1649351620000|2022-04-07 17:13:40|229.19|227.59|228.96|227.36|229.19|227.59|228.61|227.01|0
1649351630000|2022-04-07 17:13:50|228.73|227.13|228.26|226.66|228.73|227.13|228.03|226.43|0
1649351640000|2022-04-07 17:14:00|228.5|226.9|227.8|226.2|228.5|226.9|227.8|226.2|0
1649351650000|2022-04-07 17:14:10|228.03|226.43|228.03|226.43|228.03|226.43|227.8|226.2|0
1649351660000|2022-04-07 17:14:20|228.26|226.66|228.26|226.66|228.61|227.01|228.26|226.66|0
1649351670000|2022-04-07 17:14:30|228.03|226.43|227.8|226.2|228.03|226.43|227.8|226.2|0
1649351680000|2022-04-07 17:14:40|228.03|226.43|226.87|225.27|228.03|226.43|226.87|225.27|0
1649351690000|2022-04-07 17:14:50|226.64|225.04|227.1|225.5|227.1|225.5|226.64|225.04|0
1649351700000|2022-04-07 17:15:00|226.87|225.27|226.41|224.81|226.87|225.27|226.41|224.81|0
1649351710000|2022-04-07 17:15:10|226.18|224.58|226.18|224.58|226.41|224.81|226.18|224.58|0
1649351720000|2022-04-07 17:15:20|225.95|224.35|226.18|224.58|226.41|224.81|225.95|224.35|0
1649351730000|2022-04-07 17:15:30|226.41|224.81|227.1|225.5|227.1|225.5|226.41|224.81|0
1649351740000|2022-04-07 17:15:40|226.87|225.27|226.41|224.81|226.87|225.27|226.41|224.81|0
1649351750000|2022-04-07 17:15:50|226.18|224.58|226.41|224.81|226.41|224.81|226.18|224.58|0
1649351760000|2022-04-07 17:16:00|226.87|225.27|226.87|225.27|227.57|225.97|226.87|225.27|0
1649351770000|2022-04-07 17:16:10|226.64|225.04|226.29|224.69|226.64|225.04|226.29|224.69|0
1649351780000|2022-04-07 17:16:20|225.94|224.34|225.48|223.88|225.94|224.34|225.48|223.88|0
1649351790000|2022-04-07 17:16:30|225.71|224.11|226.18|224.58|226.18|224.58|225.71|224.11|0
1649351800000|2022-04-07 17:16:40|226.41|224.81|226.41|224.81|226.41|224.81|226.18|224.58|0
1649351810000|2022-04-07 17:16:50|226.87|225.27|226.87|225.27|226.98|225.38|226.64|225.04|0
1649351820000|2022-04-07 17:17:00|226.64|225.04|226.41|224.81|226.87|225.27|226.41|224.81|0
1649351830000|2022-04-07 17:17:10|226.64|225.04|227.1|225.5|227.1|225.5|226.64|225.04|0
1649351840000|2022-04-07 17:17:20|226.87|225.27|226.87|225.27|226.87|225.27|226.64|225.04|0
1649351850000|2022-04-07 17:17:30|227.1|225.5|227.1|225.5|227.1|225.5|226.98|225.38|0
1649351860000|2022-04-07 17:17:40|227.33|225.73|227.56|225.96|227.68|226.08|227.33|225.73|0
1649351870000|2022-04-07 17:17:50|228.26|226.66|227.8|226.2|228.26|226.66|227.56|225.96|0
1649351880000|2022-04-07 17:18:00|227.56|225.96|227.8|226.2|228.03|226.43|227.56|225.96|0
1649351890000|2022-04-07 17:18:10|227.56|225.96|228.49|226.89|228.49|226.89|227.56|225.96|0
1649351900000|2022-04-07 17:18:20|228.26|226.66|228.26|226.66|228.49|226.89|228.26|226.66|0
1649351910000|2022-04-07 17:18:30|228.49|226.89|228.49|226.89|228.72|227.12|228.49|226.89|0
1649351920000|2022-04-07 17:18:40|228.72|227.12|228.14|226.54|228.72|227.12|228.03|226.43|0
1649351930000|2022-04-07 17:18:50|227.91|226.31|227.56|225.96|227.91|226.31|227.56|225.96|0
1649351940000|2022-04-07 17:19:00|227.67|226.07|227.56|225.96|228.03|226.43|227.56|225.96|0
1649351950000|2022-04-07 17:19:10|229.19|227.59|229.42|227.82|229.42|227.82|229.19|227.59|0
1649351960000|2022-04-07 17:19:20|230.35|228.75|231.75|230.15|231.75|230.15|230.35|228.75|0
1649351970000|2022-04-07 17:19:30|231.51|229.91|231.51|229.91|231.75|230.15|231.51|229.91|0
1649351980000|2022-04-07 17:19:40|230.58|228.98|230.56|228.96|230.82|229.22|230.56|228.96|0
1649351990000|2022-04-07 17:19:50|230.79|229.19|230.56|228.96|231.25|229.65|230.56|228.96|0
1649352000000|2022-04-07 17:20:00|230.22|228.62|230.44|228.84|230.92|229.32|230.22|228.62|0
1649352010000|2022-04-07 17:20:10|231.61|230.01|233.12|231.52|233.12|231.52|231.61|230.01|0
1649352020000|2022-04-07 17:20:20|233.01|231.41|233.47|231.87|233.47|231.87|233.01|231.41|0
1649352030000|2022-04-07 17:20:30|233.01|231.41|232.77|231.17|233.01|231.41|232.77|231.17|0
1649352040000|2022-04-07 17:20:40|233.01|231.41|232.07|230.47|233.24|231.64|232.07|230.47|0
1649352050000|2022-04-07 17:20:50|232.3|230.7|232.54|230.94|232.54|230.94|232.3|230.7|0
1649352060000|2022-04-07 17:21:00|233.24|231.64|233|231.4|233.47|231.87|233|231.4|0
1649352070000|2022-04-07 17:21:10|233.24|231.64|232.77|231.17|233.24|231.64|232.77|231.17|0
1649352080000|2022-04-07 17:21:20|233|231.4|232.77|231.17|233|231.4|232.77|231.17|0
1649352090000|2022-04-07 17:21:30|233|231.4|232.54|230.94|233.24|231.64|232.54|230.94|0
1649352100000|2022-04-07 17:21:40|232.07|230.47|232.3|230.7|232.54|230.94|232.07|230.47|0
1649352110000|2022-04-07 17:21:50|232.07|230.47|231.84|230.24|232.07|230.47|231.37|229.77|0
1649352120000|2022-04-07 17:22:00|231.6|230|232.18|230.58|232.18|230.58|231.6|230|0
1649352130000|2022-04-07 17:22:10|232.54|230.94|232.77|231.17|232.77|231.17|232.54|230.94|0
1649352140000|2022-04-07 17:22:20|232.54|230.94|232.3|230.7|232.54|230.94|232.07|230.47|0
1649352150000|2022-04-07 17:22:30|232.18|230.58|232.07|230.47|232.18|230.58|231.84|230.24|0
1649352160000|2022-04-07 17:22:40|231.6|230|231.37|229.77|231.6|230|231.37|229.77|0
1649352170000|2022-04-07 17:22:50|231.14|229.54|230.9|229.3|231.14|229.54|230.9|229.3|0
1649352180000|2022-04-07 17:23:00|231.37|229.77|230.9|229.3|231.37|229.77|230.9|229.3|0
1649352190000|2022-04-07 17:23:10|230.78|229.18|231.6|230|231.6|230|230.78|229.18|0
1649352200000|2022-04-07 17:23:20|232.07|230.47|232.3|230.7|232.3|230.7|231.84|230.24|0
1649352210000|2022-04-07 17:23:30|232.07|230.47|232.3|230.7|232.54|230.94|232.07|230.47|0
1649352220000|2022-04-07 17:23:40|232.41|230.81|231.95|230.35|232.41|230.81|231.71|230.11|0
1649352230000|2022-04-07 17:23:50|231.83|230.23|232.3|230.7|232.54|230.94|231.83|230.23|0
1649352240000|2022-04-07 17:24:00|231.71|230.11|231.6|230|231.83|230.23|231.6|230|0
1649352250000|2022-04-07 17:24:10|231.37|229.77|231.13|229.53|231.37|229.77|230.9|229.3|0
1649352260000|2022-04-07 17:24:20|231.37|229.77|231.37|229.77|231.6|230|231.37|229.77|0
1649352270000|2022-04-07 17:24:30|230.9|229.3|230.67|229.07|230.9|229.3|230.67|229.07|0
1649352280000|2022-04-07 17:24:40|230.78|229.18|230.67|229.07|230.78|229.18|230.67|229.07|0
1649352290000|2022-04-07 17:24:50|230.44|228.84|229.74|228.14|230.44|228.84|229.74|228.14|0
1649352300000|2022-04-07 17:25:00|229.97|228.37|229.85|228.25|230.2|228.6|229.85|228.25|0
1649352310000|2022-04-07 17:25:10|230.2|228.6|230.2|228.6|230.2|228.6|229.97|228.37|0
1649352320000|2022-04-07 17:25:20|230.9|229.3|231.13|229.53|231.13|229.53|230.9|229.3|0
1649352330000|2022-04-07 17:25:30|230.9|229.3|230.9|229.3|231.37|229.77|230.9|229.3|0
1649352340000|2022-04-07 17:25:40|231.13|229.53|230.9|229.3|231.37|229.77|230.9|229.3|0
1649352350000|2022-04-07 17:25:50|231.13|229.53|231.6|230|231.6|230|231.13|229.53|0
1649352360000|2022-04-07 17:26:00|231.83|230.23|231.37|229.77|231.83|230.23|231.37|229.77|0
1649352370000|2022-04-07 17:26:10|231.48|229.88|231.37|229.77|231.6|230|231.37|229.77|0
1649352380000|2022-04-07 17:26:20|231.6|230|231.83|230.23|232.07|230.47|231.6|230|0
1649352390000|2022-04-07 17:26:30|232.53|230.93|233.47|231.87|233.47|231.87|232.53|230.93|0
1649352400000|2022-04-07 17:26:40|233|231.4|231.83|230.23|233|231.4|231.83|230.23|0
1649352410000|2022-04-07 17:26:50|231.71|230.11|231.6|230|231.71|230.11|231.37|229.77|0
1649352420000|2022-04-07 17:27:00|231.37|229.77|231.37|229.77|231.37|229.77|231.37|229.77|0
1649352430000|2022-04-07 17:27:10|231.6|230|231.83|230.23|232.53|230.93|231.6|230|0
1649352440000|2022-04-07 17:27:20|232.06|230.46|232.76|231.16|233|231.4|232.06|230.46|0
1649352450000|2022-04-07 17:27:30|233.23|231.63|232.53|230.93|233.23|231.63|232.53|230.93|0
1649352460000|2022-04-07 17:27:40|232.64|231.04|233|231.4|233|231.4|232.64|231.04|0
1649352470000|2022-04-07 17:27:50|233.23|231.63|233.47|231.87|233.47|231.87|233.11|231.51|0
1649352480000|2022-04-07 17:28:00|233.23|231.63|233.23|231.63|233.23|231.63|233|231.4|0
1649352490000|2022-04-07 17:28:10|233.7|232.1|235.1|233.5|235.1|233.5|233.7|232.1|0
1649352500000|2022-04-07 17:28:20|234.63|233.03|235.1|233.5|235.1|233.5|234.17|232.57|0
1649352510000|2022-04-07 17:28:30|235.34|233.74|236.04|234.44|236.04|234.44|235.34|233.74|0
1649352520000|2022-04-07 17:28:40|236.27|234.67|235.57|233.97|236.27|234.67|235.57|233.97|0
1649352530000|2022-04-07 17:28:50|235.8|234.2|235.34|233.74|235.8|234.2|235.34|233.74|0
1649352540000|2022-04-07 17:29:00|235.1|233.5|234.63|233.03|235.1|233.5|234.63|233.03|0
1649352550000|2022-04-07 17:29:10|234.4|232.8|234.63|233.03|234.87|233.27|234.4|232.8|0
1649352560000|2022-04-07 17:29:20|235.1|233.5|235.21|233.61|235.57|233.97|235.1|233.5|0
1649352570000|2022-04-07 17:29:30|235.1|233.5|234.4|232.8|235.1|233.5|234.4|232.8|0
1649352580000|2022-04-07 17:29:40|233.93|232.33|233.93|232.33|234.16|232.56|233.93|232.33|0
1649352590000|2022-04-07 17:29:50|234.4|232.8|234.4|232.8|234.4|232.8|233.93|232.33|0
1649352600000|2022-04-07 17:30:00|234.87|233.27|234.87|233.27|234.87|233.27|234.16|232.56|0
1649352610000|2022-04-07 17:30:10|235.33|233.73|233.7|232.1|235.33|233.73|233.7|232.1|0
1649352620000|2022-04-07 17:30:20|233.46|231.86|233.46|231.86|233.46|231.86|233.46|231.86|0
1649352630000|2022-04-07 17:30:30|233.7|232.1|233.46|231.86|233.93|232.33|233.46|231.86|0
1649352640000|2022-04-07 17:30:40|233.7|232.1|233.93|232.33|233.93|232.33|233.46|231.86|0
1649352650000|2022-04-07 17:30:50|234.16|232.56|235.8|234.2|235.8|234.2|234.16|232.56|0
1649352660000|2022-04-07 17:31:00|235.57|233.97|236.5|234.9|236.5|234.9|235.57|233.97|0
1649352670000|2022-04-07 17:31:10|235.8|234.2|236.27|234.67|236.27|234.67|235.8|234.2|0
1649352680000|2022-04-07 17:31:20|236.04|234.44|236.04|234.44|236.04|234.44|236.04|234.44|0
1649352690000|2022-04-07 17:31:30|235.8|234.2|235.8|234.2|235.8|234.2|235.8|234.2|0
1649352700000|2022-04-07 17:31:40|235.91|234.31|236.03|234.43|236.03|234.43|235.91|234.31|0
1649352710000|2022-04-07 17:31:50|235.8|234.2|235.33|233.73|235.8|234.2|234.98|233.38|0
1649352720000|2022-04-07 17:32:00|235.57|233.97|235.1|233.5|235.8|234.2|235.1|233.5|0
1649352730000|2022-04-07 17:32:10|234.86|233.26|234.63|233.03|234.86|233.26|234.63|233.03|0
1649352740000|2022-04-07 17:32:20|234.4|232.8|234.16|232.56|234.4|232.8|234.16|232.56|0
1649352750000|2022-04-07 17:32:30|234.63|233.03|234.4|232.8|234.86|233.26|234.4|232.8|0
1649352760000|2022-04-07 17:32:40|234.16|232.56|234.4|232.8|234.4|232.8|234.16|232.56|0
1649352770000|2022-04-07 17:32:50|234.86|233.26|234.63|233.03|234.86|233.26|234.4|232.8|0
1649352780000|2022-04-07 17:33:00|234.16|232.56|234.4|232.8|234.63|233.03|234.16|232.56|0
1649352790000|2022-04-07 17:33:10|234.39|232.79|234.63|233.03|234.63|233.03|234.39|232.79|0
1649352800000|2022-04-07 17:33:20|234.86|233.26|235.33|233.73|235.33|233.73|234.63|233.03|0
1649352810000|2022-04-07 17:33:30|234.86|233.26|234.16|232.56|234.86|233.26|234.16|232.56|0
1649352820000|2022-04-07 17:33:40|233.93|232.33|233.93|232.33|234.16|232.56|233.93|232.33|0
1649352830000|2022-04-07 17:33:50|233.69|232.09|233.46|231.86|233.69|232.09|233.46|231.86|0
1649352840000|2022-04-07 17:34:00|232.52|230.92|232.52|230.92|232.52|230.92|232.52|230.92|0
1649352850000|2022-04-07 17:34:10|232.99|231.39|232.4|230.8|232.99|231.39|232.4|230.8|0
1649352860000|2022-04-07 17:34:20|232.29|230.69|232.29|230.69|232.52|230.92|232.29|230.69|0
1649352870000|2022-04-07 17:34:30|232.52|230.92|232.29|230.69|232.52|230.92|232.29|230.69|0
1649352880000|2022-04-07 17:34:40|231.82|230.22|232.06|230.46|232.06|230.46|231.82|230.22|0
1649352890000|2022-04-07 17:34:50|232.29|230.69|232.29|230.69|232.29|230.69|232.29|230.69|0
1649352900000|2022-04-07 17:35:00|232.52|230.92|232.76|231.16|232.76|231.16|232.52|230.92|0
1649352910000|2022-04-07 17:35:10|232.52|230.92|232.99|231.39|232.99|231.39|232.52|230.92|0
1649352920000|2022-04-07 17:35:20|232.76|231.16|232.99|231.39|232.99|231.39|232.76|231.16|0
1649352930000|2022-04-07 17:35:30|233.22|231.62|234.63|233.03|234.63|233.03|233.22|231.62|0
1649352940000|2022-04-07 17:35:40|234.74|233.14|234.86|233.26|234.86|233.26|234.63|233.03|0
1649352950000|2022-04-07 17:35:50|234.39|232.79|233.46|231.86|234.39|232.79|233.46|231.86|0
1649352960000|2022-04-07 17:36:00|232.52|230.92|232.06|230.46|232.52|230.92|231.82|230.22|0
1649352970000|2022-04-07 17:36:10|232.52|230.92|232.29|230.69|232.52|230.92|232.06|230.46|0
1649352980000|2022-04-07 17:36:20|232.06|230.46|233.22|231.62|233.34|231.74|232.06|230.46|0
1649352990000|2022-04-07 17:36:30|233.69|232.09|233.57|231.97|233.69|232.09|233.57|231.97|0
1649353000000|2022-04-07 17:36:40|232.99|231.39|234.16|232.56|234.16|232.56|232.99|231.39|0
1649353010000|2022-04-07 17:36:50|234.39|232.79|233.69|232.09|234.39|232.79|233.69|232.09|0
1649353020000|2022-04-07 17:37:00|233.22|231.62|233.22|231.62|233.22|231.62|232.99|231.39|0
1649353030000|2022-04-07 17:37:10|232.76|231.16|232.52|230.92|232.99|231.39|232.52|230.92|0
1649353040000|2022-04-07 17:37:20|232.29|230.69|232.05|230.45|232.29|230.69|232.05|230.45|0
1649353050000|2022-04-07 17:37:30|232.29|230.69|231.82|230.22|232.52|230.92|231.82|230.22|0
1649353060000|2022-04-07 17:37:40|231.93|230.33|231.82|230.22|232.05|230.45|231.82|230.22|0
1649353070000|2022-04-07 17:37:50|232.4|230.8|232.05|230.45|232.4|230.8|232.05|230.45|0
1649353080000|2022-04-07 17:38:00|231.82|230.22|232.05|230.45|232.29|230.69|231.82|230.22|0
1649353090000|2022-04-07 17:38:10|232.52|230.92|232.52|230.92|232.52|230.92|232.52|230.92|0
1649353100000|2022-04-07 17:38:20|232.75|231.15|232.52|230.92|232.75|231.15|232.29|230.69|0
1649353110000|2022-04-07 17:38:30|232.87|231.27|232.52|230.92|232.87|231.27|232.52|230.92|0
1649353120000|2022-04-07 17:38:40|232.05|230.45|232.05|230.45|232.29|230.69|232.05|230.45|0
1649353130000|2022-04-07 17:38:50|232.29|230.69|232.52|230.92|232.63|231.03|232.29|230.69|0
1649353140000|2022-04-07 17:39:00|232.29|230.69|232.16|230.56|232.52|230.92|232.16|230.56|0
1649353150000|2022-04-07 17:39:10|232.05|230.45|232.29|230.69|232.29|230.69|231.82|230.22|0
1649353160000|2022-04-07 17:39:20|232.52|230.92|232.52|230.92|232.75|231.15|232.52|230.92|0
1649353170000|2022-04-07 17:39:30|232.05|230.45|231.82|230.22|232.05|230.45|231.82|230.22|0
1649353180000|2022-04-07 17:39:40|232.05|230.45|231.35|229.75|232.05|230.45|231.35|229.75|0
1649353190000|2022-04-07 17:39:50|231.12|229.52|230.19|228.59|231.12|229.52|230.19|228.59|0
1649353200000|2022-04-07 17:40:00|231.35|229.75|231.35|229.75|231.35|229.75|231.35|229.75|0
1649353210000|2022-04-07 17:40:10|230.89|229.29|230.19|228.59|230.89|229.29|230.19|228.59|0
1649353220000|2022-04-07 17:40:20|230.42|228.82|230.65|229.05|231.12|229.52|230.42|228.82|0
1649353230000|2022-04-07 17:40:30|231.12|229.52|231|229.4|231.58|229.98|231|229.4|0
1649353240000|2022-04-07 17:40:40|231.82|230.22|232.05|230.45|232.05|230.45|231.82|230.22|0
1649353260000|2022-04-07 17:41:00|232.28|230.68|232.75|231.15|233.22|231.62|232.28|230.68|0
1649353270000|2022-04-07 17:41:10|232.98|231.38|232.05|230.45|232.98|231.38|232.05|230.45|0
1649353280000|2022-04-07 17:41:20|231.82|230.22|230.88|229.28|231.82|230.22|230.88|229.28|0
1649353290000|2022-04-07 17:41:30|231.12|229.52|231.12|229.52|231.12|229.52|230.65|229.05|0
1649353300000|2022-04-07 17:41:40|230.88|229.28|230.65|229.05|230.88|229.28|230.65|229.05|0
1649353310000|2022-04-07 17:41:50|231.12|229.52|231.58|229.98|231.58|229.98|230.65|229.05|0
1649353320000|2022-04-07 17:42:00|231.12|229.52|230.65|229.05|231.12|229.52|230.65|229.05|0
1649353330000|2022-04-07 17:42:10|230.76|229.16|231.35|229.75|231.35|229.75|230.76|229.16|0
1649353340000|2022-04-07 17:42:20|231.12|229.52|230.88|229.28|231.35|229.75|230.65|229.05|0
1649353350000|2022-04-07 17:42:30|230.76|229.16|230.88|229.28|230.88|229.28|230.76|229.16|0
1649353360000|2022-04-07 17:42:40|230.42|228.82|230.42|228.82|230.42|228.82|230.42|228.82|0
1649353370000|2022-04-07 17:42:50|230.65|229.05|230.42|228.82|230.88|229.28|230.42|228.82|0
1649353380000|2022-04-07 17:43:00|230.18|228.58|231.58|229.98|231.58|229.98|230.18|228.58|0
1649353390000|2022-04-07 17:43:10|232.05|230.45|230.65|229.05|232.05|230.45|230.65|229.05|0
1649353400000|2022-04-07 17:43:20|230.42|228.82|231.11|229.51|231.12|229.52|230.42|228.82|0
1649353410000|2022-04-07 17:43:30|230.88|229.28|231.11|229.51|231.11|229.51|230.88|229.28|0
1649353420000|2022-04-07 17:43:40|231.58|229.98|231.81|230.21|231.81|230.21|231.58|229.98|0
1649353430000|2022-04-07 17:43:50|232.05|230.45|232.05|230.45|232.05|230.45|231.81|230.21|0
1649353440000|2022-04-07 17:44:00|231.81|230.21|232.05|230.45|232.05|230.45|231.81|230.21|0
1649353450000|2022-04-07 17:44:10|232.28|230.68|232.05|230.45|232.28|230.68|231.81|230.21|0
1649353460000|2022-04-07 17:44:20|231.81|230.21|231.58|229.98|231.81|230.21|231.58|229.98|0
1649353470000|2022-04-07 17:44:30|231.81|230.21|231.46|229.86|231.81|230.21|231.35|229.75|0
1649353480000|2022-04-07 17:44:40|231.81|230.21|231.46|229.86|231.81|230.21|231.46|229.86|0
1649353490000|2022-04-07 17:44:50|231.11|229.51|230.65|229.05|231.11|229.51|230.65|229.05|0
1649353500000|2022-04-07 17:45:00|230.41|228.81|230.41|228.81|230.65|229.05|230.41|228.81|0
1649353510000|2022-04-07 17:45:10|229.71|228.11|230.18|228.58|230.18|228.58|229.71|228.11|0
1649353520000|2022-04-07 17:45:20|230.88|229.28|231.35|229.75|231.58|229.98|230.88|229.28|0
1649353530000|2022-04-07 17:45:30|231.58|229.98|231.35|229.75|231.58|229.98|230.99|229.39|0
1649353540000|2022-04-07 17:45:40|231.11|229.51|231.81|230.21|231.81|230.21|231.11|229.51|0
1649353550000|2022-04-07 17:45:50|231.58|229.98|231.81|230.21|231.81|230.21|231.35|229.75|0
1649353560000|2022-04-07 17:46:00|232.86|231.26|232.98|231.38|232.98|231.38|232.75|231.15|0
1649353570000|2022-04-07 17:46:10|232.75|231.15|233.33|231.73|233.33|231.73|232.75|231.15|0
1649353580000|2022-04-07 17:46:20|233.68|232.08|233.91|232.31|233.91|232.31|233.68|232.08|0
1649353590000|2022-04-07 17:46:30|234.15|232.55|234.38|232.78|234.38|232.78|233.91|232.31|0
1649353600000|2022-04-07 17:46:40|234.15|232.55|233.32|231.72|234.15|232.55|233.21|231.61|0
1649353610000|2022-04-07 17:46:50|233.68|232.08|232.04|230.44|233.68|232.08|232.04|230.44|0
1649353620000|2022-04-07 17:47:00|231.81|230.21|231.58|229.98|232.04|230.44|231.58|229.98|0
1649353630000|2022-04-07 17:47:10|231.34|229.74|230.41|228.81|231.34|229.74|230.41|228.81|0
1649353640000|2022-04-07 17:47:20|230.64|229.04|229.71|228.11|230.64|229.04|229.71|228.11|0
1649353650000|2022-04-07 17:47:30|229.82|228.22|229.71|228.11|229.95|228.35|229.71|228.11|0
1649353660000|2022-04-07 17:47:40|230.88|229.28|230.41|228.81|231.34|229.74|230.41|228.81|0
1649353670000|2022-04-07 17:47:50|230.64|229.04|229.94|228.34|230.64|229.04|229.94|228.34|0
1649353680000|2022-04-07 17:48:00|229.48|227.88|229.71|228.11|229.71|228.11|229.48|227.88|0
1649353690000|2022-04-07 17:48:10|229.01|227.41|229.01|227.41|229.01|227.41|229.01|227.41|0
1649353700000|2022-04-07 17:48:20|229.48|227.88|229.71|228.11|229.71|228.11|229.48|227.88|0
1649353710000|2022-04-07 17:48:30|229.48|227.88|230.41|228.81|230.41|228.81|229.48|227.88|0
1649353720000|2022-04-07 17:48:40|230.18|228.58|229.94|228.34|230.41|228.81|229.94|228.34|0
1649353730000|2022-04-07 17:48:50|230.18|228.58|230.41|228.81|230.64|229.04|230.18|228.58|0
1649353740000|2022-04-07 17:49:00|229.94|228.34|229.71|228.11|229.94|228.34|229.71|228.11|0
1649353750000|2022-04-07 17:49:10|230.64|229.04|230.41|228.81|230.75|229.15|230.41|228.81|0
1649353760000|2022-04-07 17:49:20|229.94|228.34|229.94|228.34|230.18|228.58|229.94|228.34|0
1649353770000|2022-04-07 17:49:30|230.18|228.58|229.94|228.34|230.18|228.58|229.94|228.34|0
1649353780000|2022-04-07 17:49:40|229.71|228.11|229.94|228.34|229.94|228.34|229.71|228.11|0
1649353790000|2022-04-07 17:49:50|229.48|227.88|229.48|227.88|229.59|227.99|229.48|227.88|0
1649353800000|2022-04-07 17:50:00|229.82|228.22|229.01|227.41|229.82|228.22|229.01|227.41|0
1649353810000|2022-04-07 17:50:10|229.59|227.99|229.94|228.34|229.94|228.34|229.48|227.88|0
1649353820000|2022-04-07 17:50:20|230.18|228.58|230.18|228.58|230.18|228.58|230.18|228.58|0
1649353830000|2022-04-07 17:50:30|230.64|229.04|230.87|229.27|231.45|229.85|230.64|229.04|0
1649353840000|2022-04-07 17:50:40|231.11|229.51|231.57|229.97|231.57|229.97|231.11|229.51|0
1649353850000|2022-04-07 17:50:50|231.81|230.21|231.57|229.97|231.81|230.21|231.57|229.97|0
1649353860000|2022-04-07 17:51:00|231.81|230.21|231.11|229.51|231.81|230.21|231.11|229.51|0
1649353870000|2022-04-07 17:51:10|230.64|229.04|229.71|228.11|230.64|229.04|229.71|228.11|0
1649353880000|2022-04-07 17:51:20|230.41|228.81|230.17|228.57|230.41|228.81|229.94|228.34|0
1649353890000|2022-04-07 17:51:30|229.94|228.34|229.82|228.22|230.64|229.04|229.82|228.22|0
1649353900000|2022-04-07 17:51:40|229.94|228.34|229.24|227.64|229.94|228.34|229.24|227.64|0
1649353910000|2022-04-07 17:51:50|229.01|227.41|229.48|227.88|229.48|227.88|229.01|227.41|0
1649353920000|2022-04-07 17:52:00|229.47|227.87|228.78|227.18|229.47|227.87|228.54|226.94|0
1649353930000|2022-04-07 17:52:10|228.54|226.94|229.01|227.41|229.01|227.41|228.54|226.94|0
1649353940000|2022-04-07 17:52:20|228.78|227.18|228.54|226.94|228.78|227.18|228.54|226.94|0
1649353950000|2022-04-07 17:52:30|228.66|227.06|229.47|227.87|229.47|227.87|228.54|226.94|0
1649353960000|2022-04-07 17:52:40|229.71|228.11|229.12|227.52|229.71|228.11|229.01|227.41|0
1649353970000|2022-04-07 17:52:50|229.35|227.75|229.71|228.11|229.71|228.11|229.35|227.75|0
1649353980000|2022-04-07 17:53:00|230.41|228.81|230.17|228.57|230.41|228.81|229.94|228.34|0
1649353990000|2022-04-07 17:53:10|230.05|228.45|230.75|229.15|230.75|229.15|230.05|228.45|0
1649354000000|2022-04-07 17:53:20|230.87|229.27|230.64|229.04|230.87|229.27|230.64|229.04|0
1649354010000|2022-04-07 17:53:30|230.87|229.27|230.64|229.04|230.87|229.27|230.64|229.04|0
1649354020000|2022-04-07 17:53:40|230.41|228.81|230.87|229.27|230.87|229.27|230.41|228.81|0
1649354030000|2022-04-07 17:53:50|231.1|229.5|231.34|229.74|231.57|229.97|231.1|229.5|0
1649354040000|2022-04-07 17:54:00|231.57|229.97|231.8|230.2|231.8|230.2|231.34|229.74|0
1649354050000|2022-04-07 17:54:10|232.04|230.44|231.1|229.5|232.27|230.67|231.1|229.5|0
1649354060000|2022-04-07 17:54:20|231.22|229.62|230.17|228.57|231.34|229.74|230.17|228.57|0
1649354070000|2022-04-07 17:54:30|229.94|228.34|229.47|227.87|229.94|228.34|229.47|227.87|0
1649354080000|2022-04-07 17:54:40|229.94|228.34|231.1|229.5|231.1|229.5|229.94|228.34|0
1649354090000|2022-04-07 17:54:50|230.87|229.27|230.87|229.27|230.87|229.27|230.87|229.27|0
1649354100000|2022-04-07 17:55:00|230.17|228.57|230.98|229.38|230.98|229.38|230.17|228.57|0
1649354110000|2022-04-07 17:55:10|231.1|229.5|231.57|229.97|231.57|229.97|230.98|229.38|0
1649354120000|2022-04-07 17:55:20|231.34|229.74|231.34|229.74|231.45|229.85|231.34|229.74|0
1649354130000|2022-04-07 17:55:30|231.57|229.97|231.8|230.2|231.8|230.2|231.34|229.74|0
1649354140000|2022-04-07 17:55:40|232.27|230.67|232.97|231.37|232.97|231.37|232.27|230.67|0
1649354150000|2022-04-07 17:55:50|233.44|231.84|236.48|234.88|236.48|234.88|233.44|231.84|0
1649354160000|2022-04-07 17:56:00|236.95|235.35|240.24|238.64|240.24|238.64|236.95|235.35|0
1649354170000|2022-04-07 17:56:10|240|238.4|240|238.4|240|238.4|238.83|237.23|0
1649354180000|2022-04-07 17:56:20|241.18|239.58|240.94|239.34|241.18|239.58|240.71|239.11|0
1649354190000|2022-04-07 17:56:30|240.71|239.11|240.24|238.64|240.71|239.11|239.77|238.17|0
1649354200000|2022-04-07 17:56:40|240|238.4|240.24|238.64|240.24|238.64|240|238.4|0
1649354210000|2022-04-07 17:56:50|240|238.4|240|238.4|240|238.4|239.88|238.28|0
1649354220000|2022-04-07 17:57:00|240.35|238.75|239.06|237.46|240.35|238.75|239.06|237.46|0
1649354230000|2022-04-07 17:57:10|239.88|238.28|239.53|237.93|240|238.4|239.53|237.93|0
1649354240000|2022-04-07 17:57:20|239.64|238.04|239.06|237.46|239.76|238.16|239.06|237.46|0
1649354250000|2022-04-07 17:57:30|239.29|237.69|238.35|236.75|239.29|237.69|238.35|236.75|0
1649354260000|2022-04-07 17:57:40|238.59|236.99|238.59|236.99|238.59|236.99|238.35|236.75|0
1649354270000|2022-04-07 17:57:50|238.82|237.22|239.41|237.81|239.41|237.81|238.82|237.22|0
1649354280000|2022-04-07 17:58:00|239.53|237.93|240.7|239.1|240.7|239.1|239.53|237.93|0
1649354290000|2022-04-07 17:58:10|240.94|239.34|241.17|239.57|241.17|239.57|240.94|239.34|0
1649354300000|2022-04-07 17:58:20|240.94|239.34|240.94|239.34|240.94|239.34|240|238.4|0
1649354310000|2022-04-07 17:58:30|240.23|238.63|240.23|238.63|240.23|238.63|240|238.4|0
1649354320000|2022-04-07 17:58:40|240.47|238.87|240.58|238.98|240.58|238.98|240.23|238.63|0
1649354330000|2022-04-07 17:58:50|240.23|238.63|240.23|238.63|240.47|238.87|240.11|238.51|0
1649354340000|2022-04-07 17:59:00|240.47|238.87|240.47|238.87|240.47|238.87|240|238.4|0
1649354350000|2022-04-07 17:59:10|240.7|239.1|240.94|239.34|240.94|239.34|240.7|239.1|0
1649354360000|2022-04-07 17:59:20|240.7|239.1|242.35|240.75|242.35|240.75|240.7|239.1|0
1649354370000|2022-04-07 17:59:30|242.59|240.99|243.53|241.93|243.53|241.93|242.59|240.99|0
1649354380000|2022-04-07 17:59:40|242.59|240.99|242.82|241.22|242.82|241.22|242.59|240.99|0
1649354390000|2022-04-07 17:59:50|243.29|241.69|243.76|242.16|244.71|243.11|243.29|241.69|0
1649354400000|2022-04-07 18:00:00|243.53|241.93|244.47|242.87|244.47|242.87|243.53|241.93|0
1649354410000|2022-04-07 18:00:10|243.53|241.93|243.53|241.93|243.88|242.28|243.53|241.93|0
1649354420000|2022-04-07 18:00:20|243.06|241.46|244|242.4|244|242.4|243.06|241.46|0
1649354430000|2022-04-07 18:00:30|243.76|242.16|243.76|242.16|243.76|242.16|243.29|241.69|0
1649354440000|2022-04-07 18:00:40|243.41|241.81|243.53|241.93|243.53|241.93|243.29|241.69|0
1649354450000|2022-04-07 18:00:50|244|242.4|244.24|242.64|244.47|242.87|244|242.4|0
1649354460000|2022-04-07 18:01:00|244.47|242.87|244.24|242.64|244.71|243.11|244.24|242.64|0
1649354470000|2022-04-07 18:01:10|243.29|241.69|243.53|241.93|243.53|241.93|243.29|241.69|0
1649354480000|2022-04-07 18:01:20|243.76|242.16|244|242.4|244|242.4|243.53|241.93|0
1649354490000|2022-04-07 18:01:30|244.47|242.87|245.42|243.82|245.42|243.82|244.35|242.75|0
1649354500000|2022-04-07 18:01:40|246.12|244.52|244.82|243.22|246.12|244.52|244.82|243.22|0
1649354510000|2022-04-07 18:01:50|245.65|244.05|245.65|244.05|245.89|244.29|245.65|244.05|0
1649354520000|2022-04-07 18:02:00|245.89|244.29|246.83|245.23|246.83|245.23|245.89|244.29|0
1649354530000|2022-04-07 18:02:10|246.36|244.76|245.65|244.05|246.36|244.76|244.94|243.34|0
1649354540000|2022-04-07 18:02:20|245.89|244.29|244.94|243.34|245.89|244.29|244.94|243.34|0
1649354550000|2022-04-07 18:02:30|245.53|243.93|244.58|242.98|245.53|243.93|244.58|242.98|0
1649354560000|2022-04-07 18:02:40|244.71|243.11|244.47|242.87|244.71|243.11|244.47|242.87|0
1649354570000|2022-04-07 18:02:50|244.71|243.11|245.18|243.58|245.65|244.05|244.71|243.11|0
1649354580000|2022-04-07 18:03:00|245.41|243.81|246.12|244.52|246.12|244.52|245.41|243.81|0
1649354590000|2022-04-07 18:03:10|245.76|244.16|245.41|243.81|245.76|244.16|245.41|243.81|0
1649354600000|2022-04-07 18:03:20|244.71|243.11|244.71|243.11|244.94|243.34|244.71|243.11|0
1649354610000|2022-04-07 18:03:30|244.94|243.34|245.18|243.58|245.18|243.58|244.94|243.34|0
1649354620000|2022-04-07 18:03:40|245.29|243.69|245.65|244.05|245.89|244.29|245.29|243.69|0
1649354630000|2022-04-07 18:03:50|245.41|243.81|244.47|242.87|245.41|243.81|244.47|242.87|0
1649354640000|2022-04-07 18:04:00|243.76|242.16|243.29|241.69|243.76|242.16|243.29|241.69|0
1649354650000|2022-04-07 18:04:10|243.05|241.45|242.82|241.22|243.05|241.45|242.82|241.22|0
1649354660000|2022-04-07 18:04:20|242.58|240.98|242.7|241.1|242.7|241.1|242.35|240.75|0
1649354670000|2022-04-07 18:04:30|242.58|240.98|242.35|240.75|242.58|240.98|242.35|240.75|0
1649354680000|2022-04-07 18:04:40|242.11|240.51|242.82|241.22|242.82|241.22|242.11|240.51|0
1649354690000|2022-04-07 18:04:50|243.76|242.16|244|242.4|244|242.4|243.76|242.16|0
1649354700000|2022-04-07 18:05:00|243.52|241.92|242.58|240.98|243.52|241.92|242.35|240.75|0
1649354710000|2022-04-07 18:05:10|242.82|241.22|243.64|242.04|243.64|242.04|242.82|241.22|0
1649354720000|2022-04-07 18:05:20|244|242.4|244.23|242.63|244.47|242.87|243.76|242.16|0
1649354730000|2022-04-07 18:05:30|244.47|242.87|243.29|241.69|244.47|242.87|243.29|241.69|0
1649354740000|2022-04-07 18:05:40|243.05|241.45|242.58|240.98|243.05|241.45|242.35|240.75|0
1649354750000|2022-04-07 18:05:50|242.35|240.75|241.87|240.27|242.35|240.75|241.87|240.27|0
1649354760000|2022-04-07 18:06:00|241.17|239.57|240.7|239.1|241.4|239.8|240.7|239.1|0
1649354770000|2022-04-07 18:06:10|241.17|239.57|239.76|238.16|241.17|239.57|239.76|238.16|0
1649354780000|2022-04-07 18:06:20|240.46|238.86|240.7|239.1|240.7|239.1|240.23|238.63|0
1649354790000|2022-04-07 18:06:30|240.93|239.33|240.23|238.63|240.93|239.33|240.23|238.63|0
1649354800000|2022-04-07 18:06:40|239.52|237.92|240.23|238.63|240.23|238.63|239.52|237.92|0
1649354810000|2022-04-07 18:06:50|239.99|238.39|240.46|238.86|240.46|238.86|239.76|238.16|0
1649354820000|2022-04-07 18:07:00|240.93|239.33|240.23|238.63|240.93|239.33|240.23|238.63|0
1649354830000|2022-04-07 18:07:10|240.7|239.1|240.93|239.33|240.93|239.33|240.23|238.63|0
1649354840000|2022-04-07 18:07:20|241.4|239.8|241.17|239.57|241.4|239.8|240.93|239.33|0
1649354850000|2022-04-07 18:07:30|241.4|239.8|241.64|240.04|241.64|240.04|241.4|239.8|0
1649354860000|2022-04-07 18:07:40|241.87|240.27|242.11|240.51|242.11|240.51|241.87|240.27|0
1649354870000|2022-04-07 18:07:50|242.34|240.74|241.4|239.8|242.34|240.74|241.4|239.8|0
1649354880000|2022-04-07 18:08:00|241.64|240.04|241.64|240.04|242.22|240.62|241.64|240.04|0
1649354890000|2022-04-07 18:08:10|241.87|240.27|241.4|239.8|242.34|240.74|241.4|239.8|0
1649354900000|2022-04-07 18:08:20|241.64|240.04|240.69|239.09|241.64|240.04|240.69|239.09|0
1649354910000|2022-04-07 18:08:30|240.46|238.86|241.17|239.57|241.17|239.57|240.46|238.86|0
1649354920000|2022-04-07 18:08:40|241.4|239.8|241.16|239.56|241.4|239.8|240.93|239.33|0
1649354930000|2022-04-07 18:08:50|241.64|240.04|241.87|240.27|242.11|240.51|241.64|240.04|0
1649354940000|2022-04-07 18:09:00|242.11|240.51|243.05|241.45|243.05|241.45|242.11|240.51|0
1649354950000|2022-04-07 18:09:10|242.93|241.33|243.76|242.16|243.99|242.39|242.93|241.33|0
1649354960000|2022-04-07 18:09:20|243.99|242.39|243.76|242.16|243.99|242.39|243.76|242.16|0
1649354970000|2022-04-07 18:09:30|243.99|242.39|244.23|242.63|244.23|242.63|243.99|242.39|0
1649354980000|2022-04-07 18:09:40|244.46|242.86|244.58|242.98|244.58|242.98|244.46|242.86|0
1649354990000|2022-04-07 18:09:50|244.94|243.34|245.17|243.57|245.29|243.69|244.94|243.34|0
1649355000000|2022-04-07 18:10:00|244.23|242.63|243.76|242.16|244.7|243.1|243.76|242.16|0
1649355010000|2022-04-07 18:10:10|243.52|241.92|243.28|241.68|243.52|241.92|243.28|241.68|0
1649355020000|2022-04-07 18:10:20|243.52|241.92|242.58|240.98|243.52|241.92|242.58|240.98|0
1649355030000|2022-04-07 18:10:30|243.28|241.68|243.52|241.92|243.52|241.92|243.28|241.68|0
1649355040000|2022-04-07 18:10:40|243.28|241.68|244.23|242.63|244.23|242.63|243.28|241.68|0
1649355050000|2022-04-07 18:10:50|244.93|243.33|245.17|243.57|245.17|243.57|244.93|243.33|0
1649355060000|2022-04-07 18:11:00|244.93|243.33|244.46|242.86|244.93|243.33|244.46|242.86|0
1649355070000|2022-04-07 18:11:10|244.23|242.63|244.46|242.86|244.7|243.1|244.23|242.63|0
1649355080000|2022-04-07 18:11:20|244.7|243.1|244.23|242.63|244.7|243.1|244.23|242.63|0
1649355090000|2022-04-07 18:11:30|244.46|242.86|244.46|242.86|244.7|243.1|244.46|242.86|0
1649355100000|2022-04-07 18:11:40|243.99|242.39|243.28|241.68|243.99|242.39|243.28|241.68|0
1649355110000|2022-04-07 18:11:50|243.52|241.92|243.75|242.15|243.99|242.39|243.52|241.92|0
1649355120000|2022-04-07 18:12:00|243.52|241.92|243.99|242.39|243.99|242.39|243.52|241.92|0
1649355130000|2022-04-07 18:12:10|244.23|242.63|244.46|242.86|244.46|242.86|244.23|242.63|0
1649355140000|2022-04-07 18:12:20|244.23|242.63|243.16|241.56|244.23|242.63|243.16|241.56|0
1649355150000|2022-04-07 18:12:30|243.05|241.45|243.52|241.92|243.75|242.15|243.05|241.45|0
1649355160000|2022-04-07 18:12:40|243.75|242.15|244.23|242.63|244.23|242.63|243.75|242.15|0
1649355170000|2022-04-07 18:12:50|243.75|242.15|242.81|241.21|243.75|242.15|242.81|241.21|0
1649355180000|2022-04-07 18:13:00|242.57|240.97|242.69|241.09|242.81|241.21|242.34|240.74|0
1649355190000|2022-04-07 18:13:10|242.57|240.97|243.52|241.92|243.52|241.92|242.57|240.97|0
1649355200000|2022-04-07 18:13:20|243.28|241.68|243.75|242.15|243.75|242.15|243.28|241.68|0
1649355210000|2022-04-07 18:13:30|243.52|241.92|243.75|242.15|243.75|242.15|243.52|241.92|0
1649355220000|2022-04-07 18:13:40|243.28|241.68|243.99|242.39|243.99|242.39|243.28|241.68|0
1649355230000|2022-04-07 18:13:50|243.75|242.15|243.99|242.39|243.99|242.39|243.75|242.15|0
1649355240000|2022-04-07 18:14:00|244.46|242.86|244.93|243.33|244.93|243.33|244.46|242.86|0
1649355250000|2022-04-07 18:14:10|245.17|243.57|245.88|244.28|246.59|244.99|245.17|243.57|0
1649355260000|2022-04-07 18:14:20|245.4|243.8|245.4|243.8|245.4|243.8|245.4|243.8|0
1649355270000|2022-04-07 18:14:30|245.17|243.57|244.93|243.33|245.17|243.57|244.93|243.33|0
1649355280000|2022-04-07 18:14:40|244.7|243.1|243.99|242.39|244.7|243.1|243.75|242.15|0
1649355290000|2022-04-07 18:14:50|243.75|242.15|243.99|242.39|244.22|242.62|243.75|242.15|0
1649355300000|2022-04-07 18:15:00|243.86|242.26|243.99|242.39|244.7|243.1|243.86|242.26|0
1649355310000|2022-04-07 18:15:10|243.52|241.92|241.87|240.27|243.52|241.92|241.87|240.27|0
1649355320000|2022-04-07 18:15:20|241.39|239.79|242.1|240.5|242.1|240.5|241.39|239.79|0
1649355330000|2022-04-07 18:15:30|242.57|240.97|242.34|240.74|242.57|240.97|242.1|240.5|0
1649355340000|2022-04-07 18:15:40|242.1|240.5|242.57|240.97|242.81|241.21|241.86|240.26|0
1649355350000|2022-04-07 18:15:50|242.34|240.74|242.57|240.97|242.57|240.97|242.21|240.61|0
1649355360000|2022-04-07 18:16:00|242.81|241.21|241.39|239.79|242.81|241.21|241.39|239.79|0
1649355370000|2022-04-07 18:16:10|241.63|240.03|242.1|240.5|242.1|240.5|241.63|240.03|0
1649355380000|2022-04-07 18:16:20|241.86|240.26|242.57|240.97|242.81|241.21|241.86|240.26|0
1649355390000|2022-04-07 18:16:30|242.81|241.21|241.98|240.38|242.81|241.21|241.98|240.38|0
1649355400000|2022-04-07 18:16:40|241.86|240.26|241.86|240.26|241.86|240.26|241.63|240.03|0
1649355410000|2022-04-07 18:16:50|242.1|240.5|242.33|240.73|242.33|240.73|242.1|240.5|0
1649355420000|2022-04-07 18:17:00|242.1|240.5|242.33|240.73|242.33|240.73|242.1|240.5|0
1649355430000|2022-04-07 18:17:10|242.1|240.5|243.04|241.44|243.04|241.44|241.86|240.26|0
1649355440000|2022-04-07 18:17:20|242.81|241.21|242.57|240.97|242.81|241.21|242.45|240.85|0
1649355450000|2022-04-07 18:17:30|242.1|240.5|242.33|240.73|242.33|240.73|242.1|240.5|0
1649355460000|2022-04-07 18:17:40|242.81|241.21|242.57|240.97|242.81|241.21|242.57|240.97|0
1649355470000|2022-04-07 18:17:50|242.33|240.73|242.1|240.5|242.33|240.73|241.63|240.03|0
1649355480000|2022-04-07 18:18:00|240.92|239.32|240.45|238.85|240.92|239.32|240.22|238.62|0
1649355490000|2022-04-07 18:18:10|240.69|239.09|240.21|238.61|240.69|239.09|240.21|238.61|0
1649355500000|2022-04-07 18:18:20|239.74|238.14|239.51|237.91|239.74|238.14|239.27|237.67|0
1649355510000|2022-04-07 18:18:30|239.27|237.67|239.27|237.67|239.27|237.67|239.27|237.67|0
1649355520000|2022-04-07 18:18:40|238.8|237.2|238.57|236.97|238.8|237.2|238.33|236.73|0
1649355530000|2022-04-07 18:18:50|238.33|236.73|238.33|236.73|238.33|236.73|238.33|236.73|0
1649355540000|2022-04-07 18:19:00|238.57|236.97|238.1|236.5|238.57|236.97|238.1|236.5|0
1649355550000|2022-04-07 18:19:10|237.86|236.26|238.57|236.97|238.57|236.97|237.86|236.26|0
1649355560000|2022-04-07 18:19:20|238.33|236.73|237.86|236.26|238.33|236.73|237.86|236.26|0
1649355570000|2022-04-07 18:19:30|238.1|236.5|238.45|236.85|238.45|236.85|238.1|236.5|0
1649355580000|2022-04-07 18:19:40|238.57|236.97|238.45|236.85|238.57|236.97|238.33|236.73|0
1649355590000|2022-04-07 18:19:50|238.33|236.73|238.33|236.73|238.33|236.73|238.1|236.5|0
1649355600000|2022-04-07 18:20:00|238.57|236.97|240.68|239.08|240.68|239.08|238.33|236.73|0
1649355610000|2022-04-07 18:20:10|240.45|238.85|241.15|239.55|241.15|239.55|239.98|238.38|0
1649355620000|2022-04-07 18:20:20|240.68|239.08|240.09|238.49|240.68|239.08|239.98|238.38|0
1649355630000|2022-04-07 18:20:30|240.21|238.61|240.21|238.61|240.21|238.61|240.09|238.49|0
1649355640000|2022-04-07 18:20:40|239.98|238.38|239.74|238.14|239.98|238.38|239.74|238.14|0
1649355650000|2022-04-07 18:20:50|240.21|238.61|240.45|238.85|240.45|238.85|239.74|238.14|0
1649355660000|2022-04-07 18:21:00|240.68|239.08|241.15|239.55|241.15|239.55|240.68|239.08|0
1649355670000|2022-04-07 18:21:10|240.68|239.08|239.74|238.14|240.68|239.08|239.74|238.14|0
1649355680000|2022-04-07 18:21:20|239.51|237.91|239.51|237.91|239.51|237.91|239.04|237.44|0
1649355690000|2022-04-07 18:21:30|239.27|237.67|239.74|238.14|239.98|238.38|239.27|237.67|0
1649355700000|2022-04-07 18:21:40|239.98|238.38|239.98|238.38|240.56|238.96|239.98|238.38|0
1649355710000|2022-04-07 18:21:50|240.45|238.85|240.45|238.85|240.45|238.85|240.21|238.61|0
1649355720000|2022-04-07 18:22:00|240.68|239.08|239.27|237.67|240.68|239.08|239.27|237.67|0
1649355730000|2022-04-07 18:22:10|239.51|237.91|239.98|238.38|239.98|238.38|239.27|237.67|0
1649355740000|2022-04-07 18:22:20|239.85|238.25|240.21|238.61|240.21|238.61|239.85|238.25|0
1649355750000|2022-04-07 18:22:30|239.98|238.38|240.68|239.08|240.68|239.08|239.98|238.38|0
1649355760000|2022-04-07 18:22:40|240.45|238.85|240.45|238.85|240.45|238.85|240.21|238.61|0
1649355770000|2022-04-07 18:22:50|240.21|238.61|240.92|239.32|240.92|239.32|240.21|238.61|0
1649355780000|2022-04-07 18:23:00|240.56|238.96|240.68|239.08|240.68|239.08|240.45|238.85|0
1649355790000|2022-04-07 18:23:10|240.21|238.61|240.21|238.61|240.21|238.61|240.21|238.61|0
1649355800000|2022-04-07 18:23:20|240.32|238.72|240.32|238.72|240.45|238.85|240.32|238.72|0
1649355810000|2022-04-07 18:23:30|240.45|238.85|240.92|239.32|240.92|239.32|240.21|238.61|0
1649355820000|2022-04-07 18:23:40|241.15|239.55|241.62|240.02|241.62|240.02|241.15|239.55|0
1649355830000|2022-04-07 18:23:50|241.73|240.13|241.62|240.02|241.86|240.26|241.62|240.02|0
1649355840000|2022-04-07 18:24:00|241.39|239.79|240.92|239.32|241.86|240.26|240.92|239.32|0
1649355850000|2022-04-07 18:24:10|241.26|239.66|241.15|239.55|241.26|239.66|240.92|239.32|0
1649355860000|2022-04-07 18:24:20|241.62|240.02|242.09|240.49|242.09|240.49|241.62|240.02|0
1649355870000|2022-04-07 18:24:30|241.86|240.26|241.39|239.79|241.86|240.26|241.39|239.79|0
1649355880000|2022-04-07 18:24:40|241.15|239.55|240.91|239.31|241.15|239.55|240.79|239.19|0
1649355890000|2022-04-07 18:24:50|240.68|239.08|241.86|240.26|241.86|240.26|240.68|239.08|0
1649355900000|2022-04-07 18:25:00|242.09|240.49|243.98|242.38|243.98|242.38|242.09|240.49|0
1649355910000|2022-04-07 18:25:10|243.74|242.14|244.21|242.61|244.45|242.85|243.74|242.14|0
1649355920000|2022-04-07 18:25:20|244.56|242.96|244.21|242.61|244.56|242.96|243.98|242.38|0
1649355930000|2022-04-07 18:25:30|244.56|242.96|245.51|243.91|245.63|244.03|244.56|242.96|0
1649355940000|2022-04-07 18:25:40|246.1|244.5|245.16|243.56|246.1|244.5|245.16|243.56|0
1649355950000|2022-04-07 18:25:50|244.92|243.32|245.39|243.79|245.39|243.79|244.92|243.32|0
1649355960000|2022-04-07 18:26:00|245.87|244.27|247.76|246.16|247.76|246.16|245.87|244.27|0
1649355970000|2022-04-07 18:26:10|247.99|246.39|248.23|246.63|249.42|247.82|247.99|246.39|0
1649355980000|2022-04-07 18:26:20|247.99|246.39|247.99|246.39|248.94|247.34|247.99|246.39|0
1649355990000|2022-04-07 18:26:30|248.34|246.74|248.7|247.1|248.7|247.1|248.34|246.74|0
1649356000000|2022-04-07 18:26:40|248.94|247.34|248.47|246.87|248.94|247.34|248.47|246.87|0
1649356010000|2022-04-07 18:26:50|248.7|247.1|248.7|247.1|248.7|247.1|248.7|247.1|0
1649356020000|2022-04-07 18:27:00|249.05|247.45|249.41|247.81|249.89|248.29|248.94|247.34|0
1649356030000|2022-04-07 18:27:10|249.65|248.05|249.89|248.29|250.13|248.53|249.65|248.05|0
1649356040000|2022-04-07 18:27:20|249.41|247.81|248.7|247.1|249.41|247.81|248.47|246.87|0
1649356050000|2022-04-07 18:27:30|249.18|247.58|248.23|246.63|249.18|247.58|248.23|246.63|0
1649356060000|2022-04-07 18:27:40|248.47|246.87|248.7|247.1|248.7|247.1|248.47|246.87|0
1649356070000|2022-04-07 18:27:50|249.05|247.45|248.23|246.63|249.05|247.45|248.23|246.63|0
1649356080000|2022-04-07 18:28:00|248.7|247.1|248.23|246.63|248.7|247.1|248.23|246.63|0
1649356090000|2022-04-07 18:28:10|247.99|246.39|247.76|246.16|247.99|246.39|247.52|245.92|0
1649356100000|2022-04-07 18:28:20|247.52|245.92|246.81|245.21|247.52|245.92|246.81|245.21|0
1649356110000|2022-04-07 18:28:30|246.57|244.97|245.16|243.56|246.57|244.97|245.16|243.56|0
1649356120000|2022-04-07 18:28:40|244.92|243.32|245.63|244.03|245.63|244.03|244.92|243.32|0
1649356130000|2022-04-07 18:28:50|245.39|243.79|245.39|243.79|245.39|243.79|245.15|243.55|0
1649356140000|2022-04-07 18:29:00|244.68|243.08|243.74|242.14|244.92|243.32|243.74|242.14|0
1649356150000|2022-04-07 18:29:10|243.5|241.9|242.56|240.96|243.5|241.9|242.32|240.72|0
1649356160000|2022-04-07 18:29:20|242.32|240.72|240.44|238.84|242.32|240.72|240.44|238.84|0
1649356170000|2022-04-07 18:29:30|240.67|239.07|241.38|239.78|241.38|239.78|240.67|239.07|0
1649356180000|2022-04-07 18:29:40|241.49|239.89|240.91|239.31|241.49|239.89|240.91|239.31|0
1649356190000|2022-04-07 18:29:50|240.79|239.19|241.15|239.55|241.15|239.55|240.67|239.07|0
1649356200000|2022-04-07 18:30:00|239.97|238.37|240.2|238.6|240.67|239.07|239.97|238.37|0
1649356210000|2022-04-07 18:30:10|240.44|238.84|241.85|240.25|241.85|240.25|240.44|238.84|0
1649356220000|2022-04-07 18:30:20|242.32|240.72|242.09|240.49|242.32|240.72|242.09|240.49|0
1649356230000|2022-04-07 18:30:30|241.73|240.13|242.09|240.49|242.09|240.49|241.73|240.13|0
1649356240000|2022-04-07 18:30:40|242.32|240.72|242.09|240.49|242.32|240.72|242.09|240.49|0
1649356250000|2022-04-07 18:30:50|241.38|239.78|241.62|240.02|241.85|240.25|241.38|239.78|0
1649356260000|2022-04-07 18:31:00|241.38|239.78|240.2|238.6|241.38|239.78|240.2|238.6|0
1649356270000|2022-04-07 18:31:10|239.97|238.37|241.38|239.78|241.38|239.78|239.97|238.37|0
1649356280000|2022-04-07 18:31:20|240.67|239.07|240.44|238.84|241.38|239.78|240.44|238.84|0
1649356290000|2022-04-07 18:31:30|240.55|238.95|241.61|240.01|241.61|240.01|240.55|238.95|0
1649356300000|2022-04-07 18:31:40|241.38|239.78|241.85|240.25|241.85|240.25|241.26|239.66|0
1649356310000|2022-04-07 18:31:50|242.09|240.49|242.32|240.72|242.32|240.72|241.96|240.36|0
1649356320000|2022-04-07 18:32:00|241.73|240.13|240.67|239.07|241.73|240.13|240.67|239.07|0
1649356330000|2022-04-07 18:32:10|240.91|239.31|242.32|240.72|242.32|240.72|240.79|239.19|0
1649356340000|2022-04-07 18:32:20|242.56|240.96|241.73|240.13|242.56|240.96|241.73|240.13|0
1649356350000|2022-04-07 18:32:30|241.61|240.01|242.08|240.48|242.08|240.48|241.61|240.01|0
1649356360000|2022-04-07 18:32:40|242.32|240.72|242.56|240.96|242.56|240.96|242.08|240.48|0
1649356370000|2022-04-07 18:32:50|242.32|240.72|242.08|240.48|242.32|240.72|241.85|240.25|0
1649356380000|2022-04-07 18:33:00|242.32|240.72|241.85|240.25|242.32|240.72|241.85|240.25|0
1649356390000|2022-04-07 18:33:10|241.73|240.13|240.67|239.07|241.73|240.13|240.44|238.84|0
1649356400000|2022-04-07 18:33:20|240.44|238.84|240.67|239.07|240.67|239.07|240.2|238.6|0
1649356410000|2022-04-07 18:33:30|240.2|238.6|239.97|238.37|240.44|238.84|239.97|238.37|0
1649356420000|2022-04-07 18:33:40|239.26|237.66|240.2|238.6|240.2|238.6|239.26|237.66|0
1649356430000|2022-04-07 18:33:50|240.67|239.07|240.2|238.6|240.67|239.07|240.2|238.6|0
1649356440000|2022-04-07 18:34:00|239.96|238.36|239.96|238.36|240.2|238.6|239.96|238.36|0
1649356450000|2022-04-07 18:34:10|240.2|238.6|240.31|238.71|240.44|238.84|240.2|238.6|0
1649356460000|2022-04-07 18:34:20|240.91|239.31|240.2|238.6|240.91|239.31|240.2|238.6|0
1649356470000|2022-04-07 18:34:30|239.96|238.36|240.43|238.83|240.43|238.83|239.96|238.36|0
1649356480000|2022-04-07 18:34:40|240.2|238.6|241.14|239.54|241.14|239.54|240.2|238.6|0
1649356490000|2022-04-07 18:34:50|240.91|239.31|241.14|239.54|241.14|239.54|240.91|239.31|0
1649356500000|2022-04-07 18:35:00|241.61|240.01|239.96|238.36|241.61|240.01|239.96|238.36|0
1649356510000|2022-04-07 18:35:10|240.78|239.18|241.14|239.54|241.14|239.54|240.78|239.18|0
1649356520000|2022-04-07 18:35:20|240.9|239.3|240.67|239.07|240.9|239.3|240.67|239.07|0
1649356530000|2022-04-07 18:35:30|240.2|238.6|239.96|238.36|240.2|238.6|239.96|238.36|0
1649356540000|2022-04-07 18:35:40|240.2|238.6|240.2|238.6|240.2|238.6|239.96|238.36|0
1649356550000|2022-04-07 18:35:50|239.96|238.36|239.96|238.36|240.2|238.6|239.96|238.36|0
1649356560000|2022-04-07 18:36:00|239.73|238.13|239.49|237.89|239.73|238.13|239.49|237.89|0
1649356570000|2022-04-07 18:36:10|239.26|237.66|239.73|238.13|239.73|238.13|239.26|237.66|0
1649356580000|2022-04-07 18:36:20|240.2|238.6|239.96|238.36|240.2|238.6|239.96|238.36|0
1649356590000|2022-04-07 18:36:30|239.73|238.13|239.73|238.13|239.73|238.13|239.73|238.13|0
1649356600000|2022-04-07 18:36:40|239.49|237.89|239.73|238.13|239.73|238.13|239.26|237.66|0
1649356610000|2022-04-07 18:36:50|239.96|238.36|239.49|237.89|239.96|238.36|239.26|237.66|0
1649356620000|2022-04-07 18:37:00|239.73|238.13|239.6|238|239.73|238.13|239.6|238|0
1649356630000|2022-04-07 18:37:10|239.02|237.42|238.55|236.95|239.02|237.42|238.55|236.95|0
1649356640000|2022-04-07 18:37:20|239.26|237.66|239.26|237.66|239.26|237.66|239.02|237.42|0
1649356650000|2022-04-07 18:37:30|239.49|237.89|239.49|237.89|239.49|237.89|239.26|237.66|0
1649356660000|2022-04-07 18:37:40|239.6|238|239.73|238.13|239.73|238.13|239.49|237.89|0
1649356670000|2022-04-07 18:37:50|240.2|238.6|239.96|238.36|240.2|238.6|239.73|238.13|0
1649356680000|2022-04-07 18:38:00|240.43|238.83|240.2|238.6|240.67|239.07|240.2|238.6|0
1649356690000|2022-04-07 18:38:10|240.43|238.83|240.67|239.07|240.67|239.07|240.43|238.83|0
1649356700000|2022-04-07 18:38:20|240.9|239.3|240.67|239.07|240.9|239.3|240.67|239.07|0
1649356710000|2022-04-07 18:38:30|240.9|239.3|240.9|239.3|240.9|239.3|240.67|239.07|0
1649356720000|2022-04-07 18:38:40|241.14|239.54|241.84|240.24|241.84|240.24|241.14|239.54|0
1649356730000|2022-04-07 18:38:50|241.61|240.01|242.08|240.48|242.08|240.48|241.61|240.01|0
1649356740000|2022-04-07 18:39:00|242.31|240.71|243.49|241.89|243.49|241.89|242.31|240.71|0
1649356750000|2022-04-07 18:39:10|243.73|242.13|243.02|241.42|243.73|242.13|242.9|241.3|0
1649356760000|2022-04-07 18:39:20|242.55|240.95|243.02|241.42|243.02|241.42|242.55|240.95|0
1649356770000|2022-04-07 18:39:30|243.49|241.89|242.9|241.3|243.49|241.89|242.9|241.3|0
1649356780000|2022-04-07 18:39:40|243.02|241.42|243.26|241.66|243.26|241.66|243.02|241.42|0
1649356790000|2022-04-07 18:39:50|243.02|241.42|243.26|241.66|243.26|241.66|243.02|241.42|0
1649356800000|2022-04-07 18:40:00|242.55|240.95|240.9|239.3|242.55|240.95|240.9|239.3|0
1649356810000|2022-04-07 18:40:10|241.61|240.01|241.84|240.24|242.08|240.48|241.61|240.01|0
1649356820000|2022-04-07 18:40:20|240.9|239.3|240.66|239.06|240.9|239.3|240.66|239.06|0
1649356830000|2022-04-07 18:40:30|240.43|238.83|241.14|239.54|241.14|239.54|240.43|238.83|0
1649356840000|2022-04-07 18:40:40|240.9|239.3|241.37|239.77|241.37|239.77|240.9|239.3|0
1649356850000|2022-04-07 18:40:50|241.14|239.54|241.37|239.77|241.37|239.77|241.14|239.54|0
1649356860000|2022-04-07 18:41:00|241.61|240.01|241.84|240.24|241.84|240.24|241.61|240.01|0
1649356870000|2022-04-07 18:41:10|242.08|240.48|242.08|240.48|242.31|240.71|242.08|240.48|0
1649356880000|2022-04-07 18:41:20|241.48|239.88|242.55|240.95|242.55|240.95|241.37|239.77|0
1649356890000|2022-04-07 18:41:30|242.31|240.71|242.78|241.18|242.78|241.18|242.31|240.71|0
1649356900000|2022-04-07 18:41:40|241.61|240.01|241.84|240.24|241.84|240.24|241.61|240.01|0
1649356910000|2022-04-07 18:41:50|241.61|240.01|241.61|240.01|242.08|240.48|241.61|240.01|0
1649356920000|2022-04-07 18:42:00|241.37|239.77|241.6|240|241.6|240|241.37|239.77|0
1649356930000|2022-04-07 18:42:10|242.08|240.48|242.31|240.71|242.31|240.71|242.08|240.48|0
1649356940000|2022-04-07 18:42:20|242.55|240.95|241.84|240.24|242.55|240.95|241.6|240|0
1649356950000|2022-04-07 18:42:30|241.6|240|241.37|239.77|241.6|240|241.37|239.77|0
1649356960000|2022-04-07 18:42:40|241.13|239.53|240.19|238.59|241.13|239.53|240.19|238.59|0
1649356970000|2022-04-07 18:42:50|240.43|238.83|241.6|240|241.6|240|240.43|238.83|0
1649356980000|2022-04-07 18:43:00|242.08|240.48|242.55|240.95|242.55|240.95|242.08|240.48|0
1649356990000|2022-04-07 18:43:10|242.78|241.18|242.31|240.71|243.02|241.42|242.31|240.71|0
1649357000000|2022-04-07 18:43:20|242.78|241.18|243.02|241.42|243.02|241.42|242.78|241.18|0
1649357010000|2022-04-07 18:43:30|242.78|241.18|243.02|241.42|243.02|241.42|242.31|240.71|0
1649357020000|2022-04-07 18:43:40|242.78|241.18|242.55|240.95|242.78|241.18|242.31|240.71|0
1649357030000|2022-04-07 18:43:50|242.78|241.18|242.78|241.18|242.89|241.29|242.78|241.18|0
1649357040000|2022-04-07 18:44:00|243.25|241.65|243.96|242.36|244.2|242.6|243.25|241.65|0
1649357050000|2022-04-07 18:44:10|244.2|242.6|245.38|243.78|245.38|243.78|244.2|242.6|0
1649357060000|2022-04-07 18:44:20|244.9|243.3|244.67|243.07|244.9|243.3|244.67|243.07|0
1649357070000|2022-04-07 18:44:30|244.9|243.3|245.85|244.25|245.85|244.25|244.9|243.3|0
1649357080000|2022-04-07 18:44:40|245.96|244.36|246.09|244.49|246.2|244.6|245.96|244.36|0
1649357090000|2022-04-07 18:44:50|245.85|244.25|245.14|243.54|245.85|244.25|245.14|243.54|0
1649357100000|2022-04-07 18:45:00|245.38|243.78|244.43|242.83|245.38|243.78|244.43|242.83|0
1649357110000|2022-04-07 18:45:10|244.67|243.07|245.73|244.13|245.73|244.13|244.67|243.07|0
1649357120000|2022-04-07 18:45:20|245.85|244.25|244.43|242.83|245.85|244.25|244.43|242.83|0
1649357130000|2022-04-07 18:45:30|244.2|242.6|243.96|242.36|244.2|242.6|243.96|242.36|0
1649357140000|2022-04-07 18:45:40|244.43|242.83|245.61|244.01|245.61|244.01|244.2|242.6|0
1649357150000|2022-04-07 18:45:50|245.38|243.78|244.9|243.3|246.08|244.48|244.9|243.3|0
1649357160000|2022-04-07 18:46:00|244.54|242.94|243.72|242.12|244.54|242.94|243.72|242.12|0
1649357170000|2022-04-07 18:46:10|243.49|241.89|243.49|241.89|243.49|241.89|243.25|241.65|0
1649357180000|2022-04-07 18:46:20|243.72|242.12|243.01|241.41|243.72|242.12|243.01|241.41|0
1649357190000|2022-04-07 18:46:30|243.72|242.12|243.72|242.12|243.72|242.12|243.49|241.89|0
1649357200000|2022-04-07 18:46:40|243.96|242.36|243.25|241.65|243.96|242.36|243.25|241.65|0
1649357210000|2022-04-07 18:46:50|243.96|242.36|244.31|242.71|244.31|242.71|243.96|242.36|0
1649357220000|2022-04-07 18:47:00|243.6|242|243.49|241.89|243.6|242|242.78|241.18|0
1649357230000|2022-04-07 18:47:10|243.96|242.36|244.67|243.07|244.67|243.07|243.96|242.36|0
1649357240000|2022-04-07 18:47:20|244.9|243.3|245.14|243.54|245.14|243.54|244.9|243.3|0
1649357250000|2022-04-07 18:47:30|245.02|243.42|244.43|242.83|245.14|243.54|244.43|242.83|0
1649357260000|2022-04-07 18:47:40|244.67|243.07|244.9|243.3|244.9|243.3|244.43|242.83|0
1649357270000|2022-04-07 18:47:50|245.14|243.54|245.61|244.01|245.61|244.01|245.14|243.54|0
1649357280000|2022-04-07 18:48:00|245.85|244.25|245.85|244.25|245.85|244.25|245.49|243.89|0
1649357290000|2022-04-07 18:48:10|246.56|244.96|247.03|245.43|247.38|245.78|246.56|244.96|0
1649357300000|2022-04-07 18:48:20|247.5|245.9|247.14|245.54|247.5|245.9|247.14|245.54|0
1649357310000|2022-04-07 18:48:30|247.27|245.67|247.5|245.9|247.5|245.9|247.03|245.43|0
1649357320000|2022-04-07 18:48:40|247.27|245.67|247.5|245.9|247.5|245.9|246.79|245.19|0
1649357330000|2022-04-07 18:48:50|247.74|246.14|248.21|246.61|248.21|246.61|247.74|246.14|0
1649357340000|2022-04-07 18:49:00|249.63|248.03|250.58|248.98|250.58|248.98|249.63|248.03|0
1649357350000|2022-04-07 18:49:10|250.34|248.74|250.58|248.98|250.82|249.22|250.34|248.74|0
1649357360000|2022-04-07 18:49:20|251.06|249.46|250.58|248.98|251.06|249.46|250.34|248.74|0
1649357370000|2022-04-07 18:49:30|250.34|248.74|249.16|247.56|250.34|248.74|249.16|247.56|0
1649357380000|2022-04-07 18:49:40|249.87|248.27|249.63|248.03|249.87|248.27|249.51|247.91|0
1649357390000|2022-04-07 18:49:50|249.87|248.27|248.92|247.32|249.87|248.27|248.92|247.32|0
1649357400000|2022-04-07 18:50:00|247.97|246.37|247.74|246.14|247.97|246.37|247.74|246.14|0
1649357410000|2022-04-07 18:50:10|247.5|245.9|247.74|246.14|248.21|246.61|247.5|245.9|0
1649357420000|2022-04-07 18:50:20|247.5|245.9|247.5|245.9|247.5|245.9|247.26|245.66|0
1649357430000|2022-04-07 18:50:30|247.97|246.37|247.97|246.37|248.21|246.61|247.61|246.01|0
1649357440000|2022-04-07 18:50:40|248.09|246.49|248.92|247.32|248.92|247.32|248.09|246.49|0
1649357450000|2022-04-07 18:50:50|249.63|248.03|250.34|248.74|250.34|248.74|249.63|248.03|0
1649357460000|2022-04-07 18:51:00|250.11|248.51|250.34|248.74|250.58|248.98|249.87|248.27|0
1649357470000|2022-04-07 18:51:10|249.87|248.27|250.11|248.51|250.34|248.74|249.87|248.27|0
1649357480000|2022-04-07 18:51:20|249.63|248.03|251.29|249.69|251.29|249.69|249.63|248.03|0
1649357490000|2022-04-07 18:51:30|250.82|249.22|251.53|249.93|251.53|249.93|250.82|249.22|0
1649357500000|2022-04-07 18:51:40|251.29|249.69|251.29|249.69|251.53|249.93|251.29|249.69|0
1649357510000|2022-04-07 18:51:50|251.77|250.17|251.53|249.93|252|250.4|251.53|249.93|0
1649357520000|2022-04-07 18:52:00|252|250.4|251.53|249.93|252|250.4|251.53|249.93|0
1649357530000|2022-04-07 18:52:10|251.29|249.69|251.29|249.69|251.29|249.69|251.17|249.57|0
1649357540000|2022-04-07 18:52:20|251.53|249.93|252|250.4|252|250.4|251.53|249.93|0
1649357550000|2022-04-07 18:52:30|251.77|250.17|251.29|249.69|252|250.4|251.29|249.69|0
1649357560000|2022-04-07 18:52:40|252|250.4|251.77|250.17|252|250.4|251.77|250.17|0
1649357570000|2022-04-07 18:52:50|251.29|249.69|251.77|250.17|251.77|250.17|251.29|249.69|0
1649357580000|2022-04-07 18:53:00|252.24|250.64|253.19|251.59|253.19|251.59|252.24|250.64|0
1649357590000|2022-04-07 18:53:10|253.67|252.07|253.67|252.07|253.67|252.07|253.67|252.07|0
1649357600000|2022-04-07 18:53:20|253.43|251.83|252.95|251.35|253.67|252.07|252.95|251.35|0
1649357610000|2022-04-07 18:53:30|253.67|252.07|253.19|251.59|253.9|252.3|253.19|251.59|0
1649357620000|2022-04-07 18:53:40|252.95|251.35|252.83|251.23|253.19|251.59|252.83|251.23|0
1649357630000|2022-04-07 18:53:50|252.48|250.88|252|250.4|252.71|251.11|252|250.4|0
1649357640000|2022-04-07 18:54:00|252.48|250.88|251.76|250.16|252.48|250.88|251.76|250.16|0
1649357650000|2022-04-07 18:54:10|251.53|249.93|251.76|250.16|252|250.4|251.53|249.93|0
1649357660000|2022-04-07 18:54:20|252|250.4|252.71|251.11|252.71|251.11|252|250.4|0
1649357670000|2022-04-07 18:54:30|253.43|251.83|253.19|251.59|253.43|251.83|253.19|251.59|0
1649357680000|2022-04-07 18:54:40|253.43|251.83|253.19|251.59|253.43|251.83|253.19|251.59|0
1649357690000|2022-04-07 18:54:50|252.95|251.35|252.71|251.11|252.95|251.35|252.71|251.11|0
1649357700000|2022-04-07 18:55:00|253.19|251.59|253.66|252.06|253.66|252.06|253.19|251.59|0
1649357710000|2022-04-07 18:55:10|255.57|253.97|254.38|252.78|255.57|253.97|254.38|252.78|0
1649357720000|2022-04-07 18:55:20|253.9|252.3|254.62|253.02|254.62|253.02|253.9|252.3|0
1649357730000|2022-04-07 18:55:30|254.85|253.25|255.09|253.49|255.09|253.49|254.85|253.25|0
1649357740000|2022-04-07 18:55:40|254.62|253.02|254.85|253.25|255.09|253.49|254.62|253.02|0
1649357750000|2022-04-07 18:55:50|255.09|253.49|254.38|252.78|255.09|253.49|254.38|252.78|0
1649357760000|2022-04-07 18:56:00|256.28|254.68|255.81|254.21|256.52|254.92|255.81|254.21|0
1649357770000|2022-04-07 18:56:10|256.28|254.68|255.8|254.2|256.28|254.68|255.8|254.2|0
1649357780000|2022-04-07 18:56:20|255.33|253.73|255.09|253.49|255.57|253.97|255.09|253.49|0
1649357790000|2022-04-07 18:56:30|255.57|253.97|254.85|253.25|255.57|253.97|254.85|253.25|0
1649357800000|2022-04-07 18:56:40|254.14|252.54|254.61|253.01|254.61|253.01|254.14|252.54|0
1649357810000|2022-04-07 18:56:50|255.09|253.49|254.38|252.78|255.09|253.49|254.38|252.78|0
1649357820000|2022-04-07 18:57:00|254.61|253.01|255.09|253.49|255.09|253.49|254.38|252.78|0
1649357830000|2022-04-07 18:57:10|254.85|253.25|255.09|253.49|255.33|253.73|254.85|253.25|0
1649357840000|2022-04-07 18:57:20|255.57|253.97|256.52|254.92|256.52|254.92|255.57|253.97|0
1649357850000|2022-04-07 18:57:30|256.28|254.68|256.76|255.16|256.76|255.16|256.28|254.68|0
1649357860000|2022-04-07 18:57:40|256.52|254.92|256.28|254.68|256.76|255.16|256.28|254.68|0
1649357870000|2022-04-07 18:57:50|256.04|254.44|256.28|254.68|256.28|254.68|256.04|254.44|0
1649357880000|2022-04-07 18:58:00|256.04|254.44|256.52|254.92|256.52|254.92|255.57|253.97|0
1649357890000|2022-04-07 18:58:10|256.04|254.44|256.99|255.39|256.99|255.39|256.04|254.44|0
1649357900000|2022-04-07 18:58:20|256.76|255.16|256.52|254.92|256.76|255.16|256.28|254.68|0
1649357910000|2022-04-07 18:58:30|256.76|255.16|256.52|254.92|256.76|255.16|256.52|254.92|0
1649357920000|2022-04-07 18:58:40|256.28|254.68|256.52|254.92|256.52|254.92|256.28|254.68|0
1649357930000|2022-04-07 18:58:50|256.28|254.68|256.76|255.16|256.76|255.16|256.28|254.68|0
1649357940000|2022-04-07 18:59:00|256.99|255.39|256.04|254.44|256.99|255.39|256.04|254.44|0
1649357950000|2022-04-07 18:59:10|256.52|254.92|257.95|256.35|257.95|256.35|256.52|254.92|0
1649357960000|2022-04-07 18:59:20|257.71|256.11|257.71|256.11|257.95|256.35|257.71|256.11|0
1649357970000|2022-04-07 18:59:30|257.95|256.35|257.71|256.11|257.95|256.35|257.71|256.11|0
1649357980000|2022-04-07 18:59:40|257.47|255.87|257.71|256.11|257.95|256.35|257.47|255.87|0
1649357990000|2022-04-07 18:59:50|257.47|255.87|260.81|259.21|261.53|259.93|257.47|255.87|0
1649358000000|2022-04-07 19:00:00|258.9|257.3|259.86|258.26|259.86|258.26|258.9|257.3|0
1649358010000|2022-04-07 19:00:10|259.14|257.54|261.29|259.69|261.29|259.69|259.14|257.54|0
1649358020000|2022-04-07 19:00:20|260.93|259.33|261.53|259.93|261.53|259.93|260.93|259.33|0
1649358030000|2022-04-07 19:00:30|260.57|258.97|261.05|259.45|261.05|259.45|260.09|258.49|0
1649358040000|2022-04-07 19:00:40|261.16|259.56|261.05|259.45|261.29|259.69|261.05|259.45|0
1649358050000|2022-04-07 19:00:50|262.01|260.41|262.25|260.65|262.48|260.88|262.01|260.41|0
1649358060000|2022-04-07 19:01:00|261.77|260.17|261.05|259.45|262.25|260.65|261.05|259.45|0
1649358070000|2022-04-07 19:01:10|260.81|259.21|262.48|260.88|262.72|261.12|260.81|259.21|0
1649358080000|2022-04-07 19:01:20|262.24|260.64|262.01|260.41|262.48|260.88|262.01|260.41|0
1649358090000|2022-04-07 19:01:30|262.96|261.36|264.16|262.56|264.16|262.56|262.96|261.36|0
1649358100000|2022-04-07 19:01:40|264.4|262.8|264.4|262.8|264.64|263.04|264.4|262.8|0
1649358110000|2022-04-07 19:01:50|264.88|263.28|264.64|263.04|264.88|263.28|264.64|263.04|0
1649358120000|2022-04-07 19:02:00|264.4|262.8|264.64|263.04|264.88|263.28|264.4|262.8|0
1649358130000|2022-04-07 19:02:10|264.4|262.8|265.6|264|265.6|264|264.4|262.8|0
1649358140000|2022-04-07 19:02:20|265.12|263.52|264.64|263.04|265.12|263.52|264.4|262.8|0
1649358150000|2022-04-07 19:02:30|264.16|262.56|264.88|263.28|265.12|263.52|264.16|262.56|0
1649358160000|2022-04-07 19:02:40|264.51|262.91|264.64|263.04|264.64|263.04|264.4|262.8|0
1649358170000|2022-04-07 19:02:50|265.12|263.52|267.02|265.42|267.02|265.42|265.12|263.52|0
1649358180000|2022-04-07 19:03:00|266.07|264.47|266.07|264.47|266.3|264.7|266.07|264.47|0
1649358190000|2022-04-07 19:03:10|265.41|263.81|265.65|264.05|265.65|264.05|265.41|263.81|0
1649358200000|2022-04-07 19:03:20|265.41|263.81|264.93|263.33|265.41|263.81|264.93|263.33|0
1649358210000|2022-04-07 19:03:30|265.17|263.57|265.3|263.7|265.41|263.81|265.17|263.57|0
1649358220000|2022-04-07 19:03:40|265.06|263.46|264.82|263.22|265.17|263.57|264.82|263.22|0
1649358230000|2022-04-07 19:03:50|264.58|262.98|264.69|263.09|264.69|263.09|264.58|262.98|0
1649358240000|2022-04-07 19:04:00|264.34|262.74|264.1|262.5|264.58|262.98|264.1|262.5|0
1649358250000|2022-04-07 19:04:10|263.38|261.78|263.98|262.38|263.98|262.38|263.38|261.78|0
1649358260000|2022-04-07 19:04:20|264.58|262.98|264.82|263.22|264.82|263.22|264.34|262.74|0
1649358270000|2022-04-07 19:04:30|264.58|262.98|264.34|262.74|264.82|263.22|264.34|262.74|0
1649358280000|2022-04-07 19:04:40|264.58|262.98|264.69|263.09|264.82|263.22|264.58|262.98|0
1649358290000|2022-04-07 19:04:50|264.82|263.22|264.82|263.22|265.3|263.7|264.82|263.22|0
1649358300000|2022-04-07 19:05:00|264.58|262.98|264.58|262.98|265.06|263.46|264.58|262.98|0
1649358310000|2022-04-07 19:05:10|263.86|262.26|263.38|261.78|263.86|262.26|262.91|261.31|0
1649358320000|2022-04-07 19:05:20|263.86|262.26|264.34|262.74|264.34|262.74|263.86|262.26|0
1649358330000|2022-04-07 19:05:30|264.21|262.61|263.38|261.78|264.21|262.61|263.38|261.78|0
1649358340000|2022-04-07 19:05:40|263.62|262.02|263.86|262.26|264.1|262.5|263.62|262.02|0
1649358350000|2022-04-07 19:05:50|264.34|262.74|264.1|262.5|264.34|262.74|264.1|262.5|0
1649358360000|2022-04-07 19:06:00|263.62|262.02|263.86|262.26|263.86|262.26|263.62|262.02|0
1649358370000|2022-04-07 19:06:10|264.82|263.22|265.06|263.46|265.06|263.46|264.58|262.98|0
1649358380000|2022-04-07 19:06:20|265.29|263.69|265.53|263.93|265.53|263.93|265.17|263.57|0
1649358390000|2022-04-07 19:06:30|266.01|264.41|266.97|265.37|267.69|266.09|266.01|264.41|0
1649358400000|2022-04-07 19:06:40|267.21|265.61|267.93|266.33|267.93|266.33|267.21|265.61|0
1649358410000|2022-04-07 19:06:50|266.97|265.37|266.25|264.65|267.21|265.61|266.25|264.65|0
1649358420000|2022-04-07 19:07:00|265.77|264.17|266.01|264.41|266.49|264.89|265.77|264.17|0
1649358430000|2022-04-07 19:07:10|266.25|264.65|265.77|264.17|266.73|265.13|265.77|264.17|0
1649358440000|2022-04-07 19:07:20|266.01|264.41|264.58|262.98|266.01|264.41|264.58|262.98|0
1649358450000|2022-04-07 19:07:30|264.34|262.74|264.82|263.22|264.82|263.22|264.34|262.74|0
1649358460000|2022-04-07 19:07:40|263.86|262.26|264.21|262.61|264.21|262.61|263.62|262.02|0
1649358470000|2022-04-07 19:07:50|263.86|262.26|263.86|262.26|264.1|262.5|263.86|262.26|0
1649358480000|2022-04-07 19:08:00|264.1|262.5|264.1|262.5|264.1|262.5|264.1|262.5|0
1649358490000|2022-04-07 19:08:10|264.34|262.74|263.73|262.13|264.34|262.74|263.73|262.13|0
1649358500000|2022-04-07 19:08:20|263.62|262.02|264.1|262.5|264.1|262.5|263.62|262.02|0
1649358510000|2022-04-07 19:08:30|263.86|262.26|263.86|262.26|263.86|262.26|263.62|262.02|0
1649358520000|2022-04-07 19:08:40|264.34|262.74|264.58|262.98|264.58|262.98|264.1|262.5|0
1649358530000|2022-04-07 19:08:50|265.05|263.45|265.53|263.93|265.53|263.93|264.81|263.21|0
1649358540000|2022-04-07 19:09:00|264.81|263.21|266.25|264.65|266.25|264.65|264.34|262.74|0
1649358550000|2022-04-07 19:09:10|265.77|264.17|266.49|264.89|266.49|264.89|265.77|264.17|0
1649358560000|2022-04-07 19:09:20|266.01|264.41|265.53|263.93|266.25|264.65|265.53|263.93|0
1649358570000|2022-04-07 19:09:30|266.01|264.41|266.01|264.41|266.01|264.41|265.77|264.17|0
1649358580000|2022-04-07 19:09:40|267.21|265.61|267.69|266.09|267.69|266.09|267.21|265.61|0
1649358590000|2022-04-07 19:09:50|268.16|266.56|267.45|265.85|268.16|266.56|267.45|265.85|0
1649358600000|2022-04-07 19:10:00|267.69|266.09|267.69|266.09|267.69|266.09|267.69|266.09|0
1649358610000|2022-04-07 19:10:10|267.45|265.85|266.49|264.89|267.45|265.85|266.49|264.89|0
1649358620000|2022-04-07 19:10:20|266.73|265.13|266.73|265.13|267.21|265.61|266.73|265.13|0
1649358630000|2022-04-07 19:10:30|266.49|264.89|266.01|264.41|266.49|264.89|266.01|264.41|0
1649358640000|2022-04-07 19:10:40|266.25|264.65|266.25|264.65|266.25|264.65|266.25|264.65|0
1649358650000|2022-04-07 19:10:50|266.73|265.13|267.68|266.08|267.68|266.08|266.73|265.13|0
1649358660000|2022-04-07 19:11:00|267.8|266.2|269.12|267.52|269.12|267.52|267.8|266.2|0
1649358670000|2022-04-07 19:11:10|269.6|268|269.6|268|269.84|268.24|269.36|267.76|0
1649358680000|2022-04-07 19:11:20|269.84|268.24|269.96|268.36|270.08|268.48|269.6|268|0
1649358690000|2022-04-07 19:11:30|269.6|268|269.84|268.24|269.84|268.24|269.36|267.76|0
1649358700000|2022-04-07 19:11:40|270.32|268.72|270.08|268.48|270.32|268.72|270.08|268.48|0
1649358710000|2022-04-07 19:11:50|270.32|268.72|268.88|267.28|270.32|268.72|268.88|267.28|0
1649358720000|2022-04-07 19:12:00|269.12|267.52|269.12|267.52|269.12|267.52|268.64|267.04|0
1649358730000|2022-04-07 19:12:10|269.36|267.76|270.32|268.72|270.32|268.72|269.36|267.76|0
1649358740000|2022-04-07 19:12:20|270.08|268.48|269.24|267.64|270.08|268.48|269.12|267.52|0
1649358750000|2022-04-07 19:12:30|269.12|267.52|269.6|268|269.6|268|269.12|267.52|0
1649358760000|2022-04-07 19:12:40|269.84|268.24|270.08|268.48|270.08|268.48|269.84|268.24|0
1649358770000|2022-04-07 19:12:50|269.6|268|269.84|268.24|270.08|268.48|269.6|268|0
1649358780000|2022-04-07 19:13:00|270.32|268.72|270.08|268.48|270.56|268.96|270.08|268.48|0
1649358790000|2022-04-07 19:13:10|269.95|268.35|270.56|268.96|270.56|268.96|269.95|268.35|0
1649358800000|2022-04-07 19:13:20|270.08|268.48|269.36|267.76|270.08|268.48|269.36|267.76|0
1649358810000|2022-04-07 19:13:30|269.12|267.52|268.88|267.28|269.12|267.52|268.88|267.28|0
1649358820000|2022-04-07 19:13:40|268.64|267.04|268.88|267.28|268.88|267.28|268.64|267.04|0
1649358830000|2022-04-07 19:13:50|268.4|266.8|268.76|267.16|268.88|267.28|268.4|266.8|0
1649358840000|2022-04-07 19:14:00|268.64|267.04|269.84|268.24|269.84|268.24|268.64|267.04|0
1649358850000|2022-04-07 19:14:10|269.95|268.35|270.08|268.48|270.32|268.72|269.95|268.35|0
1649358860000|2022-04-07 19:14:20|270.32|268.72|270.08|268.48|270.32|268.72|269.6|268|0
1649358870000|2022-04-07 19:14:30|269.84|268.24|269.47|267.87|269.84|268.24|269.47|267.87|0
1649358880000|2022-04-07 19:14:40|270.08|268.48|270.56|268.96|270.56|268.96|270.08|268.48|0
1649358890000|2022-04-07 19:14:50|270.8|269.2|270.8|269.2|270.8|269.2|270.32|268.72|0
1649358900000|2022-04-07 19:15:00|270.32|268.72|270.8|269.2|270.8|269.2|270.32|268.72|0
1649358910000|2022-04-07 19:15:10|271.04|269.44|270.32|268.72|271.04|269.44|270.32|268.72|0
1649358920000|2022-04-07 19:15:20|270.8|269.2|271.04|269.44|271.04|269.44|270.8|269.2|0
1649358930000|2022-04-07 19:15:30|271.52|269.92|272|270.4|272|270.4|271.28|269.68|0
1649358940000|2022-04-07 19:15:40|272.48|270.88|271.52|269.92|272.48|270.88|271.52|269.92|0
1649358950000|2022-04-07 19:15:50|272.24|270.64|271.28|269.68|272.24|270.64|271.28|269.68|0
1649358960000|2022-04-07 19:16:00|271.04|269.44|271.04|269.44|271.28|269.68|271.04|269.44|0
1649358970000|2022-04-07 19:16:10|270.8|269.2|271.04|269.44|271.04|269.44|270.56|268.96|0
1649358980000|2022-04-07 19:16:20|270.8|269.2|270.32|268.72|270.8|269.2|270.32|268.72|0
1649358990000|2022-04-07 19:16:30|270.8|269.2|270.32|268.72|270.8|269.2|270.32|268.72|0
1649359000000|2022-04-07 19:16:40|270.56|268.96|270.8|269.2|270.8|269.2|270.56|268.96|0
1649359010000|2022-04-07 19:16:50|271.52|269.92|271.04|269.44|271.52|269.92|271.04|269.44|0
1649359020000|2022-04-07 19:17:00|271.52|269.92|271.52|269.92|271.76|270.16|271.52|269.92|0
1649359030000|2022-04-07 19:17:10|270.08|268.48|269.6|268|270.08|268.48|269.6|268|0
1649359040000|2022-04-07 19:17:20|270.08|268.48|269.6|268|270.08|268.48|269.6|268|0
1649359050000|2022-04-07 19:17:30|269.36|267.76|269.36|267.76|269.36|267.76|269.36|267.76|0
1649359060000|2022-04-07 19:17:40|269.12|267.52|268.88|267.28|269.36|267.76|268.64|267.04|0
1649359070000|2022-04-07 19:17:50|268.75|267.15|267.92|266.32|268.75|267.15|267.92|266.32|0
1649359080000|2022-04-07 19:18:00|267.68|266.08|267.2|265.6|267.68|266.08|267.2|265.6|0
1649359090000|2022-04-07 19:18:10|267.68|266.08|267.2|265.6|267.68|266.08|267.2|265.6|0
1649359100000|2022-04-07 19:18:20|267.68|266.08|266.96|265.36|267.68|266.08|266.96|265.36|0
1649359110000|2022-04-07 19:18:30|266.72|265.12|267.44|265.84|267.44|265.84|266.72|265.12|0
1649359120000|2022-04-07 19:18:40|267.68|266.08|267.92|266.32|268.16|266.56|267.68|266.08|0
1649359130000|2022-04-07 19:18:50|267.68|266.08|267.44|265.84|267.68|266.08|267.44|265.84|0
1649359140000|2022-04-07 19:19:00|267.68|266.08|267.44|265.84|267.68|266.08|267.44|265.84|0
1649359150000|2022-04-07 19:19:10|266.72|265.12|266|264.4|266.72|265.12|266|264.4|0
1649359160000|2022-04-07 19:19:20|266.24|264.64|266.72|265.12|266.72|265.12|266.12|264.52|0
1649359170000|2022-04-07 19:19:30|266.24|264.64|266|264.4|266.48|264.88|266|264.4|0
1649359180000|2022-04-07 19:19:40|265.76|264.16|266.24|264.64|266.48|264.88|265.76|264.16|0
1649359190000|2022-04-07 19:19:50|266.48|264.88|266.48|264.88|266.48|264.88|266.48|264.88|0
1649359200000|2022-04-07 19:20:00|266.24|264.64|264.57|262.97|266.24|264.64|264.57|262.97|0
1649359210000|2022-04-07 19:20:10|265.05|263.45|264.81|263.21|265.05|263.45|264.81|263.21|0
1649359220000|2022-04-07 19:20:20|265.05|263.45|264.81|263.21|265.05|263.45|264.81|263.21|0
1649359230000|2022-04-07 19:20:30|264.57|262.97|265.04|263.44|265.04|263.44|264.57|262.97|0
1649359240000|2022-04-07 19:20:40|264.81|263.21|264.09|262.49|264.81|263.21|264.09|262.49|0
1649359250000|2022-04-07 19:20:50|264.33|262.73|264.33|262.73|264.33|262.73|264.33|262.73|0
1649359260000|2022-04-07 19:21:00|264.09|262.49|264.09|262.49|264.09|262.49|263.85|262.25|0
1649359270000|2022-04-07 19:21:10|263.85|262.25|262.65|261.05|263.96|262.36|262.18|260.58|0
1649359280000|2022-04-07 19:21:20|262.29|260.69|263.13|261.53|263.37|261.77|262.29|260.69|0
1649359290000|2022-04-07 19:21:30|262.89|261.29|263.01|261.41|263.13|261.53|262.89|261.29|0
1649359300000|2022-04-07 19:21:40|263.37|261.77|264.57|262.97|264.57|262.97|263.37|261.77|0
1649359310000|2022-04-07 19:21:50|264.33|262.73|263.61|262.01|264.57|262.97|263.61|262.01|0
1649359320000|2022-04-07 19:22:00|263.37|261.77|263.61|262.01|263.61|262.01|262.65|261.05|0
1649359330000|2022-04-07 19:22:10|263.37|261.77|263.61|262.01|263.61|262.01|263.37|261.77|0
1649359340000|2022-04-07 19:22:20|262.89|261.29|262.65|261.05|262.89|261.29|262.65|261.05|0
1649359350000|2022-04-07 19:22:30|262.89|261.29|262.65|261.05|262.89|261.29|262.42|260.82|0
1649359360000|2022-04-07 19:22:40|262.42|260.82|262.65|261.05|262.89|261.29|261.7|260.1|0
1649359370000|2022-04-07 19:22:50|263.37|261.77|262.65|261.05|263.37|261.77|262.18|260.58|0
1649359380000|2022-04-07 19:23:00|262.41|260.81|262.18|260.58|262.65|261.05|262.18|260.58|0
1649359390000|2022-04-07 19:23:10|261.94|260.34|261.7|260.1|261.94|260.34|261.46|259.86|0
1649359400000|2022-04-07 19:23:20|261.94|260.34|261.94|260.34|261.94|260.34|261.7|260.1|0
1649359410000|2022-04-07 19:23:30|261.7|260.1|262.18|260.58|262.18|260.58|261.7|260.1|0
1649359420000|2022-04-07 19:23:40|262.65|261.05|262.65|261.05|262.65|261.05|262.41|260.81|0
1649359430000|2022-04-07 19:23:50|262.18|260.58|261.22|259.62|262.18|260.58|261.22|259.62|0
1649359440000|2022-04-07 19:24:00|260.51|258.91|261.22|259.62|261.7|260.1|260.51|258.91|0
1649359450000|2022-04-07 19:24:10|260.03|258.43|260.98|259.38|260.98|259.38|260.03|258.43|0
1649359460000|2022-04-07 19:24:20|260.74|259.14|260.98|259.38|260.98|259.38|260.74|259.14|0
1649359470000|2022-04-07 19:24:30|260.27|258.67|260.74|259.14|260.74|259.14|260.27|258.67|0
1649359480000|2022-04-07 19:24:40|260.98|259.38|261.46|259.86|261.46|259.86|260.98|259.38|0
1649359490000|2022-04-07 19:24:50|261.22|259.62|262.17|260.57|262.17|260.57|261.22|259.62|0
1649359500000|2022-04-07 19:25:00|262.65|261.05|262.17|260.57|262.65|261.05|262.17|260.57|0
1649359510000|2022-04-07 19:25:10|262.65|261.05|262.65|261.05|262.65|261.05|262.41|260.81|0
1649359520000|2022-04-07 19:25:20|263.37|261.77|263.61|262.01|263.61|262.01|263.37|261.77|0
1649359530000|2022-04-07 19:25:30|263.85|262.25|264.32|262.72|264.56|262.96|263.85|262.25|0
1649359540000|2022-04-07 19:25:40|264.8|263.2|264.32|262.72|264.8|263.2|264.32|262.72|0
1649359550000|2022-04-07 19:25:50|263.85|262.25|263.37|261.77|263.85|262.25|263.37|261.77|0
1649359560000|2022-04-07 19:26:00|263.61|262.01|262.77|261.17|263.61|262.01|262.65|261.05|0
1649359570000|2022-04-07 19:26:10|262.65|261.05|263.85|262.25|263.85|262.25|262.65|261.05|0
1649359580000|2022-04-07 19:26:20|263.61|262.01|263.24|261.64|263.61|262.01|263.13|261.53|0
1649359590000|2022-04-07 19:26:30|263.61|262.01|263.96|262.36|264.08|262.48|263.61|262.01|0
1649359600000|2022-04-07 19:26:40|263.85|262.25|263.84|262.24|264.08|262.48|263.61|262.01|0
1649359610000|2022-04-07 19:26:50|263.37|261.77|263.61|262.01|263.61|262.01|263.37|261.77|0
1649359620000|2022-04-07 19:27:00|263.84|262.24|264.32|262.72|264.32|262.72|263.84|262.24|0
1649359630000|2022-04-07 19:27:10|263.84|262.24|262.89|261.29|263.84|262.24|262.89|261.29|0
1649359640000|2022-04-07 19:27:20|263.13|261.53|263.37|261.77|263.61|262.01|263.13|261.53|0
1649359650000|2022-04-07 19:27:30|262.65|261.05|261.7|260.1|262.65|261.05|261.7|260.1|0
1649359660000|2022-04-07 19:27:40|260.74|259.14|262.17|260.57|262.41|260.81|260.74|259.14|0
1649359670000|2022-04-07 19:27:50|261.7|260.1|261.46|259.86|261.93|260.33|261.46|259.86|0
1649359680000|2022-04-07 19:28:00|261.22|259.62|260.98|259.38|261.46|259.86|260.98|259.38|0
1649359690000|2022-04-07 19:28:10|261.09|259.49|260.74|259.14|261.69|260.09|260.74|259.14|0
1649359700000|2022-04-07 19:28:20|260.98|259.38|260.5|258.9|260.98|259.38|260.5|258.9|0
1649359710000|2022-04-07 19:28:30|260.26|258.66|260.03|258.43|260.26|258.66|260.03|258.43|0
1649359720000|2022-04-07 19:28:40|259.55|257.95|260.02|258.42|260.02|258.42|259.55|257.95|0
1649359730000|2022-04-07 19:28:50|259.79|258.19|260.26|258.66|260.26|258.66|259.55|257.95|0
1649359740000|2022-04-07 19:29:00|259.79|258.19|260.26|258.66|260.5|258.9|259.79|258.19|0
1649359750000|2022-04-07 19:29:10|260.38|258.78|260.98|259.38|261.22|259.62|260.38|258.78|0
1649359760000|2022-04-07 19:29:20|261.22|259.62|260.98|259.38|261.22|259.62|260.74|259.14|0
1649359770000|2022-04-07 19:29:30|260.74|259.14|260.26|258.66|260.74|259.14|260.26|258.66|0
1649359780000|2022-04-07 19:29:40|260.5|258.9|260.5|258.9|260.74|259.14|260.5|258.9|0
1649359790000|2022-04-07 19:29:50|260.62|259.02|260.74|259.14|260.98|259.38|260.62|259.02|0
1649359800000|2022-04-07 19:30:00|261.22|259.62|259.79|258.19|261.22|259.62|259.79|258.19|0
1649359810000|2022-04-07 19:30:10|260.74|259.14|261.22|259.62|261.45|259.85|260.74|259.14|0
1649359820000|2022-04-07 19:30:20|261.81|260.21|262.41|260.81|262.41|260.81|261.81|260.21|0
1649359830000|2022-04-07 19:30:30|262.65|261.05|262.65|261.05|262.65|261.05|262.65|261.05|0
1649359840000|2022-04-07 19:30:40|262.89|261.29|262.65|261.05|263.13|261.53|262.41|260.81|0
1649359850000|2022-04-07 19:30:50|264.08|262.48|263.48|261.88|264.08|262.48|263.48|261.88|0
1649359860000|2022-04-07 19:31:00|263.36|261.76|264.32|262.72|264.32|262.72|263.36|261.76|0
1649359870000|2022-04-07 19:31:10|263.84|262.24|264.56|262.96|264.91|263.31|263.84|262.24|0
1649359880000|2022-04-07 19:31:20|264.8|263.2|264.56|262.96|264.8|263.2|264.56|262.96|0
1649359890000|2022-04-07 19:31:30|265.28|263.68|264.67|263.07|265.28|263.68|264.67|263.07|0
1649359900000|2022-04-07 19:31:40|264.8|263.2|264.8|263.2|265.04|263.44|264.56|262.96|0
1649359910000|2022-04-07 19:31:50|265.28|263.68|264.56|262.96|265.28|263.68|264.56|262.96|0
1649359920000|2022-04-07 19:32:00|264.08|262.48|263.36|261.76|264.08|262.48|263.36|261.76|0
1649359930000|2022-04-07 19:32:10|264.08|262.48|263.48|261.88|264.08|262.48|263.36|261.76|0
1649359940000|2022-04-07 19:32:20|263.36|261.76|264.32|262.72|264.32|262.72|263.36|261.76|0
1649359950000|2022-04-07 19:32:30|264.8|263.2|264.56|262.96|264.8|263.2|264.56|262.96|0
1649359960000|2022-04-07 19:32:40|264.8|263.2|265.51|263.91|265.51|263.91|264.56|262.96|0
1649359970000|2022-04-07 19:32:50|265.75|264.15|265.99|264.39|265.99|264.39|265.63|264.03|0
1649359980000|2022-04-07 19:33:00|266.47|264.87|266.71|265.11|266.95|265.35|266.47|264.87|0
1649359990000|2022-04-07 19:33:10|266.47|264.87|266.95|265.35|267.19|265.59|266.47|264.87|0
1649360000000|2022-04-07 19:33:20|267.19|265.59|266.95|265.35|267.19|265.59|266.95|265.35|0
1649360010000|2022-04-07 19:33:30|267.43|265.83|267.67|266.07|267.67|266.07|267.19|265.59|0
1649360020000|2022-04-07 19:33:40|267.43|265.83|267.43|265.83|267.91|266.31|267.43|265.83|0
1649360030000|2022-04-07 19:33:50|266.95|265.35|266.71|265.11|266.95|265.35|266.71|265.11|0
1649360040000|2022-04-07 19:34:00|266.23|264.63|266.59|264.99|266.71|265.11|266.23|264.63|0
1649360050000|2022-04-07 19:34:10|266.47|264.87|265.51|263.91|266.47|264.87|265.51|263.91|0
1649360060000|2022-04-07 19:34:20|265.75|264.15|267.67|266.07|267.67|266.07|265.75|264.15|0
1649360070000|2022-04-07 19:34:30|267.91|266.31|267.19|265.59|267.91|266.31|267.19|265.59|0
1649360080000|2022-04-07 19:34:40|267.43|265.83|267.67|266.07|267.91|266.31|267.43|265.83|0
1649360090000|2022-04-07 19:34:50|267.43|265.83|268.15|266.55|268.15|266.55|267.43|265.83|0
1649360100000|2022-04-07 19:35:00|267.91|266.31|268.15|266.55|268.15|266.55|267.91|266.31|0
1649360110000|2022-04-07 19:35:10|267.43|265.83|267.19|265.59|267.43|265.83|267.19|265.59|0
1649360120000|2022-04-07 19:35:20|266.95|265.35|267.43|265.83|267.67|266.07|266.71|265.11|0
1649360130000|2022-04-07 19:35:30|266.95|265.35|266.95|265.35|266.95|265.35|266.95|265.35|0
1649360140000|2022-04-07 19:35:40|267.43|265.83|267.43|265.83|267.43|265.83|267.43|265.83|0
1649360150000|2022-04-07 19:35:50|267.67|266.07|267.43|265.83|267.67|266.07|267.43|265.83|0
1649360160000|2022-04-07 19:36:00|266.71|265.11|266.47|264.87|266.71|265.11|266.47|264.87|0
1649360170000|2022-04-07 19:36:10|266.71|265.11|266.95|265.35|266.95|265.35|266.47|264.87|0
1649360180000|2022-04-07 19:36:20|267.43|265.83|267.43|265.83|267.67|266.07|267.43|265.83|0
1649360190000|2022-04-07 19:36:30|267.67|266.07|266.95|265.35|267.67|266.07|266.95|265.35|0
1649360200000|2022-04-07 19:36:40|266.82|265.22|267.67|266.07|267.67|266.07|266.82|265.22|0
1649360210000|2022-04-07 19:36:50|266.23|264.63|267.3|265.7|267.3|265.7|266.23|264.63|0
1649360220000|2022-04-07 19:37:00|266.95|265.35|266.47|264.87|267.19|265.59|266.47|264.87|0
1649360230000|2022-04-07 19:37:10|266.95|265.35|266.23|264.63|266.95|265.35|266.23|264.63|0
1649360240000|2022-04-07 19:37:20|266.47|264.87|266.95|265.35|267.19|265.59|266.47|264.87|0
1649360250000|2022-04-07 19:37:30|267.19|265.59|266.71|265.11|267.43|265.83|266.71|265.11|0
1649360260000|2022-04-07 19:37:40|267.19|265.59|266.71|265.11|267.19|265.59|266.71|265.11|0
1649360270000|2022-04-07 19:37:50|266.82|265.22|267.78|266.18|267.78|266.18|266.82|265.22|0
1649360280000|2022-04-07 19:38:00|267.9|266.3|267.9|266.3|267.9|266.3|267.9|266.3|0
1649360290000|2022-04-07 19:38:10|267.78|266.18|266.71|265.11|267.78|266.18|266.71|265.11|0
1649360300000|2022-04-07 19:38:20|266.95|265.35|267.66|266.06|267.9|266.3|266.95|265.35|0
1649360310000|2022-04-07 19:38:30|267.42|265.82|267.42|265.82|267.42|265.82|267.19|265.59|0
1649360320000|2022-04-07 19:38:40|267.66|266.06|267.19|265.59|267.66|266.06|267.19|265.59|0
1649360330000|2022-04-07 19:38:50|266.71|265.11|266.95|265.35|266.95|265.35|266.71|265.11|0
1649360340000|2022-04-07 19:39:00|267.18|265.58|266.23|264.63|267.42|265.82|265.99|264.39|0
1649360350000|2022-04-07 19:39:10|265.75|264.15|266.23|264.63|266.23|264.63|265.75|264.15|0
1649360360000|2022-04-07 19:39:20|266.71|265.11|266.47|264.87|266.95|265.35|266.47|264.87|0
1649360370000|2022-04-07 19:39:30|266.71|265.11|266.23|264.63|266.71|265.11|266.23|264.63|0
1649360380000|2022-04-07 19:39:40|266.94|265.34|267.9|266.3|267.9|266.3|266.94|265.34|0
1649360390000|2022-04-07 19:39:50|268.14|266.54|268.86|267.26|268.86|267.26|268.14|266.54|0
1649360400000|2022-04-07 19:40:00|269.34|267.74|269.1|267.5|269.34|267.74|268.86|267.26|0
1649360410000|2022-04-07 19:40:10|269.34|267.74|269.1|267.5|269.34|267.74|268.86|267.26|0
1649360420000|2022-04-07 19:40:20|269.34|267.74|269.34|267.74|269.58|267.98|269.1|267.5|0
1649360430000|2022-04-07 19:40:30|269.58|267.98|270.54|268.94|270.54|268.94|269.58|267.98|0
1649360440000|2022-04-07 19:40:40|270.78|269.18|271.5|269.9|271.5|269.9|270.78|269.18|0
1649360450000|2022-04-07 19:40:50|271.74|270.14|271.26|269.66|271.98|270.38|271.26|269.66|0
1649360460000|2022-04-07 19:41:00|271.5|269.9|271.5|269.9|271.5|269.9|271.26|269.66|0
1649360470000|2022-04-07 19:41:10|271.74|270.14|271.26|269.66|271.74|270.14|271.26|269.66|0
1649360480000|2022-04-07 19:41:20|271.5|269.9|271.26|269.66|271.5|269.9|271.26|269.66|0
1649360490000|2022-04-07 19:41:30|271.5|269.9|271.61|270.01|271.74|270.14|271.5|269.9|0
1649360500000|2022-04-07 19:41:40|271.26|269.66|270.54|268.94|271.26|269.66|270.54|268.94|0
1649360510000|2022-04-07 19:41:50|270.78|269.18|270.06|268.46|270.89|269.29|270.06|268.46|0
1649360520000|2022-04-07 19:42:00|269.82|268.22|269.1|267.5|269.82|268.22|269.1|267.5|0
1649360530000|2022-04-07 19:42:10|269.34|267.74|268.86|267.26|269.34|267.74|268.86|267.26|0
1649360540000|2022-04-07 19:42:20|268.14|266.54|266.94|265.34|268.14|266.54|266.94|265.34|0
1649360550000|2022-04-07 19:42:30|266.7|265.1|266.22|264.62|266.7|265.1|266.22|264.62|0
1649360560000|2022-04-07 19:42:40|265.99|264.39|266.22|264.62|266.22|264.62|265.99|264.39|0
1649360570000|2022-04-07 19:42:50|265.99|264.39|266.94|265.34|266.94|265.34|265.99|264.39|0
1649360580000|2022-04-07 19:43:00|266.7|265.1|267.18|265.58|267.18|265.58|266.7|265.1|0
1649360590000|2022-04-07 19:43:10|266.94|265.34|268.62|267.02|268.62|267.02|266.94|265.34|0
1649360600000|2022-04-07 19:43:20|268.38|266.78|269.1|267.5|269.1|267.5|268.38|266.78|0
1649360610000|2022-04-07 19:43:30|268.86|267.26|269.1|267.5|269.34|267.74|268.86|267.26|0
1649360620000|2022-04-07 19:43:40|268.94|267.34|269.42|267.82|269.42|267.82|268.7|267.1|0
1649360630000|2022-04-07 19:43:50|269.66|268.06|268.94|267.34|269.66|268.06|268.7|267.1|0
1649360640000|2022-04-07 19:44:00|268.7|267.1|268.46|266.86|268.7|267.1|268.22|266.62|0
1649360650000|2022-04-07 19:44:10|269.18|267.58|269.9|268.3|269.9|268.3|269.18|267.58|0
1649360660000|2022-04-07 19:44:20|270.14|268.54|270.38|268.78|270.38|268.78|270.14|268.54|0
1649360670000|2022-04-07 19:44:30|270.86|269.26|270.14|268.54|270.86|269.26|270.14|268.54|0
1649360680000|2022-04-07 19:44:40|270.38|268.78|270.5|268.9|270.62|269.02|270.38|268.78|0
1649360690000|2022-04-07 19:44:50|270.62|269.02|270.62|269.02|270.86|269.26|270.62|269.02|0
1649360700000|2022-04-07 19:45:00|270.14|268.54|269.9|268.3|270.14|268.54|268.94|267.34|0
1649360710000|2022-04-07 19:45:10|268.7|267.1|267.74|266.14|268.7|267.1|267.74|266.14|0
1649360720000|2022-04-07 19:45:20|267.5|265.9|268.46|266.86|268.46|266.86|267.5|265.9|0
1649360730000|2022-04-07 19:45:30|269.05|267.45|269.42|267.82|269.66|268.06|269.05|267.45|0
1649360740000|2022-04-07 19:45:40|269.66|268.06|269.18|267.58|269.9|268.3|269.18|267.58|0
1649360750000|2022-04-07 19:45:50|269.66|268.06|269.66|268.06|269.9|268.3|269.66|268.06|0
1649360760000|2022-04-07 19:46:00|269.18|267.58|269.9|268.3|269.9|268.3|268.7|267.1|0
1649360770000|2022-04-07 19:46:10|270.14|268.54|270.14|268.54|270.14|268.54|269.9|268.3|0
1649360780000|2022-04-07 19:46:20|270.25|268.65|270.14|268.54|270.38|268.78|269.9|268.3|0
1649360790000|2022-04-07 19:46:30|270.62|269.02|271.34|269.74|271.34|269.74|270.62|269.02|0
1649360800000|2022-04-07 19:46:40|271.82|270.22|272.06|270.46|272.06|270.46|271.58|269.98|0
1649360810000|2022-04-07 19:46:50|271.82|270.22|273.27|271.67|273.27|271.67|271.82|270.22|0
1649360820000|2022-04-07 19:47:00|273.51|271.91|273.27|271.67|273.51|271.91|273.27|271.67|0
1649360830000|2022-04-07 19:47:10|273.03|271.43|273.51|271.91|273.51|271.91|272.78|271.18|0
1649360840000|2022-04-07 19:47:20|273.27|271.67|273.27|271.67|273.27|271.67|273.03|271.43|0
1649360850000|2022-04-07 19:47:30|273.51|271.91|272.54|270.94|273.51|271.91|272.54|270.94|0
1649360860000|2022-04-07 19:47:40|272.3|270.7|271.82|270.22|272.3|270.7|271.82|270.22|0
1649360870000|2022-04-07 19:47:50|271.58|269.98|270.14|268.54|271.58|269.98|270.14|268.54|0
1649360880000|2022-04-07 19:48:00|268.94|267.34|269.18|267.58|269.42|267.82|268.94|267.34|0
1649360890000|2022-04-07 19:48:10|268.94|267.34|268.81|267.21|268.94|267.34|268.46|266.86|0
1649360900000|2022-04-07 19:48:20|268.22|266.62|268.22|266.62|268.7|267.1|268.22|266.62|0
1649360910000|2022-04-07 19:48:30|267.98|266.38|267.02|265.42|267.98|266.38|267.02|265.42|0
1649360920000|2022-04-07 19:48:40|267.26|265.66|267.02|265.42|267.26|265.66|267.02|265.42|0
1649360930000|2022-04-07 19:48:50|266.78|265.18|267.02|265.42|267.02|265.42|266.78|265.18|0
1649360940000|2022-04-07 19:49:00|265.1|263.5|265.58|263.98|265.82|264.22|265.1|263.5|0
1649360950000|2022-04-07 19:49:10|265.34|263.74|266.06|264.46|266.06|264.46|265.34|263.74|0
1649360960000|2022-04-07 19:49:20|265.58|263.98|264.38|262.78|265.58|263.98|264.38|262.78|0
1649360970000|2022-04-07 19:49:30|264.62|263.02|265.58|263.98|265.58|263.98|264.38|262.78|0
1649360980000|2022-04-07 19:49:40|265.82|264.22|266.3|264.7|266.3|264.7|265.82|264.22|0
1649360990000|2022-04-07 19:49:50|266.77|265.17|266.41|264.81|267.25|265.65|266.41|264.81|0
1649361000000|2022-04-07 19:50:00|266.3|264.7|265.1|263.5|267.01|265.41|264.38|262.78|0
1649361010000|2022-04-07 19:50:10|264.62|263.02|262.46|260.86|264.62|263.02|262.46|260.86|0
1649361020000|2022-04-07 19:50:20|262.7|261.1|261.51|259.91|262.7|261.1|261.51|259.91|0
1649361030000|2022-04-07 19:50:30|261.03|259.43|260.55|258.95|261.51|259.91|260.55|258.95|0
1649361040000|2022-04-07 19:50:40|261.03|259.43|261.03|259.43|261.74|260.14|260.79|259.19|0
1649361050000|2022-04-07 19:50:50|260.79|259.19|260.42|258.82|260.79|259.19|260.19|258.59|0
1649361060000|2022-04-07 19:51:00|260.07|258.47|260.07|258.47|260.79|259.19|260.07|258.47|0
1649361070000|2022-04-07 19:51:10|260.31|258.71|262.22|260.62|262.22|260.62|260.31|258.71|0
1649361080000|2022-04-07 19:51:20|261.74|260.14|260.55|258.95|261.74|260.14|260.55|258.95|0
1649361090000|2022-04-07 19:51:30|259.59|257.99|260.07|258.47|260.07|258.47|259.11|257.51|0
1649361100000|2022-04-07 19:51:40|259.59|257.99|259.83|258.23|259.83|258.23|259.59|257.99|0
1649361110000|2022-04-07 19:51:50|260.79|259.19|261.5|259.9|261.5|259.9|260.79|259.19|0
1649361120000|2022-04-07 19:52:00|261.03|259.43|260.79|259.19|261.5|259.9|260.79|259.19|0
1649361130000|2022-04-07 19:52:10|261.03|259.43|262.94|261.34|263.18|261.58|261.03|259.43|0
1649361140000|2022-04-07 19:52:20|263.42|261.82|263.9|262.3|263.9|262.3|263.42|261.82|0
1649361150000|2022-04-07 19:52:30|264.14|262.54|264.14|262.54|264.38|262.78|264.14|262.54|0
1649361160000|2022-04-07 19:52:40|264.38|262.78|264.38|262.78|264.62|263.02|264.38|262.78|0
1649361170000|2022-04-07 19:52:50|264.14|262.54|262.7|261.1|264.14|262.54|262.7|261.1|0
1649361180000|2022-04-07 19:53:00|263.66|262.06|263.66|262.06|263.66|262.06|263.42|261.82|0
1649361190000|2022-04-07 19:53:10|263.53|261.93|263.66|262.06|263.9|262.3|263.53|261.93|0
1649361200000|2022-04-07 19:53:20|263.9|262.3|262.94|261.34|263.9|262.3|262.94|261.34|0
1649361210000|2022-04-07 19:53:30|262.7|261.1|263.66|262.06|263.66|262.06|262.7|261.1|0
1649361220000|2022-04-07 19:53:40|263.42|261.82|263.18|261.58|263.9|262.3|263.18|261.58|0
1649361230000|2022-04-07 19:53:50|263.66|262.06|263.66|262.06|263.66|262.06|263.53|261.93|0
1649361240000|2022-04-07 19:54:00|262.7|261.1|262.94|261.34|262.94|261.34|262.46|260.86|0
1649361250000|2022-04-07 19:54:10|262.46|260.86|262.22|260.62|262.94|261.34|262.22|260.62|0
1649361260000|2022-04-07 19:54:20|261.98|260.38|262.46|260.86|262.46|260.86|261.98|260.38|0
1649361270000|2022-04-07 19:54:30|262.7|261.1|263.18|261.58|263.18|261.58|262.7|261.1|0
1649361280000|2022-04-07 19:54:40|259.35|257.75|259.83|258.23|259.83|258.23|258.64|257.04|0
1649361290000|2022-04-07 19:54:50|259.35|257.75|260.07|258.47|260.07|258.47|259.35|257.75|0
1649361300000|2022-04-07 19:55:00|259.11|257.51|258.87|257.27|259.11|257.51|258.63|257.03|0
1649361310000|2022-04-07 19:55:10|257.92|256.32|257.92|256.32|258.4|256.8|257.68|256.08|0
1649361320000|2022-04-07 19:55:20|257.2|255.6|255.77|254.17|257.2|255.6|255.77|254.17|0
1649361330000|2022-04-07 19:55:30|255.53|253.93|255.77|254.17|255.77|254.17|255.3|253.7|0
1649361340000|2022-04-07 19:55:40|255.3|253.7|255.06|253.46|255.3|253.7|254.82|253.22|0
1649361350000|2022-04-07 19:55:50|254.82|253.22|254.11|252.51|254.82|253.22|254.11|252.51|0
1649361360000|2022-04-07 19:56:00|253.63|252.03|253.87|252.27|253.87|252.27|253.63|252.03|0
1649361370000|2022-04-07 19:56:10|254.34|252.74|254.11|252.51|254.34|252.74|254.11|252.51|0
1649361380000|2022-04-07 19:56:20|253.87|252.27|254.11|252.51|254.82|253.22|253.87|252.27|0
1649361390000|2022-04-07 19:56:30|254.34|252.74|254.82|253.22|254.82|253.22|254.34|252.74|0
1649361400000|2022-04-07 19:56:40|255.06|253.46|255.3|253.7|255.77|254.17|255.06|253.46|0
1649361410000|2022-04-07 19:56:50|255.53|253.93|255.3|253.7|255.77|254.17|255.3|253.7|0
1649361420000|2022-04-07 19:57:00|255.06|253.46|254.82|253.22|255.06|253.46|254.34|252.74|0
1649361430000|2022-04-07 19:57:10|255.06|253.46|254.82|253.22|255.3|253.7|254.82|253.22|0
1649361440000|2022-04-07 19:57:20|255.06|253.46|253.87|252.27|255.06|253.46|253.87|252.27|0
1649361450000|2022-04-07 19:57:30|254.34|252.74|254.34|252.74|254.34|252.74|254.34|252.74|0
1649361460000|2022-04-07 19:57:40|255.29|253.69|256.25|254.65|256.25|254.65|255.29|253.69|0
1649361470000|2022-04-07 19:57:50|256.01|254.41|255.53|253.93|256.01|254.41|255.06|253.46|0
1649361480000|2022-04-07 19:58:00|254.82|253.22|253.87|252.27|254.82|253.22|253.87|252.27|0
1649361490000|2022-04-07 19:58:10|253.15|251.55|253.15|251.55|253.39|251.79|253.15|251.55|0
1649361500000|2022-04-07 19:58:20|253.39|251.79|253.87|252.27|254.82|253.22|253.39|251.79|0
1649361510000|2022-04-07 19:58:30|254.34|252.74|253.87|252.27|254.34|252.74|253.87|252.27|0
1649361520000|2022-04-07 19:58:40|254.1|252.5|255.06|253.46|255.06|253.46|253.87|252.27|0
1649361530000|2022-04-07 19:58:50|255.29|253.69|255.29|253.69|255.53|253.93|255.06|253.46|0
1649361540000|2022-04-07 19:59:00|255.77|254.17|254.82|253.22|256.01|254.41|254.82|253.22|0
1649361550000|2022-04-07 19:59:10|254.34|252.74|253.15|251.55|254.34|252.74|253.15|251.55|0
1649361560000|2022-04-07 19:59:20|253.39|251.79|253.15|251.55|253.63|252.03|253.15|251.55|0
1649361570000|2022-04-07 19:59:30|253.39|251.79|254.1|252.5|254.1|252.5|253.15|251.55|0
1649361580000|2022-04-07 19:59:40|254.34|252.74|254.34|252.74|254.34|252.74|253.15|251.55|0
1649361590000|2022-04-07 19:59:50|254.1|252.5|255.05|253.45|255.05|253.45|253.86|252.26|0
1649361600000|2022-04-07 20:00:00|255.53|253.93|254.82|253.22|255.53|253.93|254.34|252.74|0
1649361610000|2022-04-07 20:00:10|254.1|252.5|255.53|253.93|255.53|253.93|254.1|252.5|0
1649361620000|2022-04-07 20:00:20|256.01|254.41|257.2|255.6|257.2|255.6|256.01|254.41|0
1649361630000|2022-04-07 20:00:30|256.96|255.36|256.25|254.65|256.96|255.36|256.25|254.65|0
1649361640000|2022-04-07 20:00:40|256.01|254.41|255.77|254.17|256.01|254.41|255.05|253.45|0
1649361650000|2022-04-07 20:00:50|256.01|254.41|255.53|253.93|256.01|254.41|255.53|253.93|0
1649361660000|2022-04-07 20:01:00|255.77|254.17|256.72|255.12|256.72|255.12|255.77|254.17|0
1649361670000|2022-04-07 20:01:10|256.25|254.65|256.24|254.64|256.25|254.65|256.01|254.41|0
1649361680000|2022-04-07 20:01:20|256.01|254.41|255.53|253.93|256.01|254.41|255.53|253.93|0
1649361690000|2022-04-07 20:01:30|255.77|254.17|255.53|253.93|255.77|254.17|255.53|253.93|0
1649361700000|2022-04-07 20:01:40|255.77|254.17|256.01|254.41|256.01|254.41|255.77|254.17|0
1649361710000|2022-04-07 20:01:50|256.24|254.64|256.01|254.41|256.24|254.64|256.01|254.41|0
1649361720000|2022-04-07 20:02:00|256.48|254.88|256.01|254.41|256.48|254.88|256.01|254.41|0
1649361730000|2022-04-07 20:02:10|256.24|254.64|256.01|254.41|256.24|254.64|256.01|254.41|0
1649361740000|2022-04-07 20:02:20|256.24|254.64|256.24|254.64|256.24|254.64|256.01|254.41|0
1649361750000|2022-04-07 20:02:30|256.01|254.41|256.24|254.64|256.24|254.64|255.77|254.17|0
1649361760000|2022-04-07 20:02:40|256.01|254.41|256.01|254.41|256.01|254.41|255.77|254.17|0
1649361770000|2022-04-07 20:02:50|255.77|254.17|255.77|254.17|255.77|254.17|255.77|254.17|0
1649361780000|2022-04-07 20:03:00|256.01|254.41|256.48|254.88|256.48|254.88|256.01|254.41|0
1649361790000|2022-04-07 20:03:10|256.24|254.64|256.01|254.41|256.48|254.88|256.01|254.41|0
1649361800000|2022-04-07 20:03:20|255.77|254.17|255.77|254.17|255.77|254.17|255.77|254.17|0
1649361810000|2022-04-07 20:03:30|255.53|253.93|255.53|253.93|255.53|253.93|255.53|253.93|0
1649361820000|2022-04-07 20:03:40|255.29|253.69|255.53|253.93|255.53|253.93|255.29|253.69|0
1649361830000|2022-04-07 20:03:50|255.77|254.17|256|254.4|256|254.4|255.77|254.17|0
1649361840000|2022-04-07 20:04:00|255.77|254.17|256|254.4|256|254.4|255.77|254.17|0
1649361850000|2022-04-07 20:04:10|256.48|254.88|256.48|254.88|256.48|254.88|256.48|254.88|0
1649361860000|2022-04-07 20:04:20|256|254.4|256|254.4|256|254.4|256|254.4|0
1649361870000|2022-04-07 20:04:30|255.77|254.17|255.77|254.17|255.77|254.17|255.77|254.17|0
1649361880000|2022-04-07 20:04:40|255.29|253.69|255.29|253.69|255.29|253.69|255.05|253.45|0
1649361890000|2022-04-07 20:04:50|255.53|253.93|255.05|253.45|255.53|253.93|255.05|253.45|0
1649361900000|2022-04-07 20:05:00|255.53|253.93|256|254.4|256|254.4|255.53|253.93|0
1649361910000|2022-04-07 20:05:10|255.77|254.17|255.05|253.45|255.77|254.17|255.05|253.45|0
1649361920000|2022-04-07 20:05:20|254.81|253.21|254.93|253.33|254.93|253.33|254.57|252.97|0
1649361930000|2022-04-07 20:05:30|254.81|253.21|254.81|253.21|254.81|253.21|254.81|253.21|0
1649361940000|2022-04-07 20:05:40|255.05|253.45|254.81|253.21|255.05|253.45|254.81|253.21|0
1649361950000|2022-04-07 20:05:50|255.05|253.45|255.05|253.45|255.05|253.45|255.05|253.45|0
1649361960000|2022-04-07 20:06:00|255.29|253.69|255.17|253.57|255.29|253.69|255.17|253.57|0
1649362060000|2022-04-07 20:07:40|255.88|254.28|255.64|254.04|255.88|254.28|255.64|254.04|0
1649362080000|2022-04-07 20:08:00|255.88|254.28|256.12|254.52|256.12|254.52|255.88|254.28|0
1649362090000|2022-04-07 20:08:10|256.24|254.64|256.24|254.64|256.24|254.64|256.24|254.64|0
1649362100000|2022-04-07 20:08:20|256.36|254.76|256.12|254.52|256.36|254.76|256.12|254.52|0
1649362130000|2022-04-07 20:08:50|256.36|254.76|256.12|254.52|256.36|254.76|256.12|254.52|0
1649362150000|2022-04-07 20:09:10|255.88|254.28|255.64|254.04|255.88|254.28|255.64|254.04|0
1649362160000|2022-04-07 20:09:20|255.88|254.28|255.88|254.28|255.88|254.28|255.88|254.28|0
1649362170000|2022-04-07 20:09:30|256.12|254.52|256.12|254.52|256.12|254.52|256.12|254.52|0
1649362180000|2022-04-07 20:09:40|255.64|254.04|255.88|254.28|255.88|254.28|255.64|254.04|0
1649362190000|2022-04-07 20:09:50|255.64|254.04|255.64|254.04|255.88|254.28|255.64|254.04|0
1649362200000|2022-04-07 20:10:00|255.88|254.28|255.64|254.04|255.88|254.28|255.64|254.04|0
1649362210000|2022-04-07 20:10:10|255.88|254.28|255.64|254.04|255.88|254.28|255.64|254.04|0
1649362220000|2022-04-07 20:10:20|255.88|254.28|255.88|254.28|255.88|254.28|255.88|254.28|0
1649362280000|2022-04-07 20:11:20|256.12|254.52|256.12|254.52|256.12|254.52|256.12|254.52|0
1649362290000|2022-04-07 20:11:30|255.88|254.28|255.88|254.28|255.88|254.28|255.88|254.28|0
1649362300000|2022-04-07 20:11:40|256.12|254.52|256.12|254.52|256.12|254.52|256.12|254.52|0
1649362320000|2022-04-07 20:12:00|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1649362330000|2022-04-07 20:12:10|256.12|254.52|256.12|254.52|256.12|254.52|256.12|254.52|0
1649362350000|2022-04-07 20:12:30|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1649362360000|2022-04-07 20:12:40|256.6|255|256.6|255|256.6|255|256.6|255|0
1649362370000|2022-04-07 20:12:50|256.36|254.76|256.36|254.76|256.36|254.76|256.36|254.76|0
1649362390000|2022-04-07 20:13:10|256.6|255|256.83|255.23|256.83|255.23|256.6|255|0
1649362400000|2022-04-07 20:13:20|257.07|255.47|257.07|255.47|257.07|255.47|257.07|255.47|0
1649362410000|2022-04-07 20:13:30|257.31|255.71|257.31|255.71|257.31|255.71|257.31|255.71|0
1649362420000|2022-04-07 20:13:40|257.55|255.95|257.55|255.95|257.55|255.95|257.55|255.95|0
1649362440000|2022-04-07 20:14:00|257.31|255.71|257.79|256.19|257.79|256.19|257.31|255.71|0
1649362450000|2022-04-07 20:14:10|257.55|255.95|257.55|255.95|257.55|255.95|257.55|255.95|0
1649362460000|2022-04-07 20:14:20|257.07|255.47|256.83|255.23|257.07|255.47|256.83|255.23|0
1649362470000|2022-04-07 20:14:30|256.59|254.99|256.59|254.99|256.83|255.23|256.59|254.99|0
1649362480000|2022-04-07 20:14:40|256.36|254.76|255.64|254.04|256.36|254.76|255.64|254.04|0
1649362490000|2022-04-07 20:14:50|255.88|254.28|255.64|254.04|255.88|254.28|255.64|254.04|0
1649362510000|2022-04-07 20:15:10|257.37|255.17|257.37|255.17|257.37|255.17|257.37|255.17|0
1649362530000|2022-04-07 20:15:30|257.13|254.93|257.13|254.93|257.13|254.93|257.13|254.93|0
1649362570000|2022-04-07 20:16:10|256.89|254.69|256.89|254.69|256.89|254.69|256.89|254.69|0
1649362580000|2022-04-07 20:16:20|256.65|254.45|256.65|254.45|256.89|254.69|256.65|254.45|0
1649362590000|2022-04-07 20:16:30|256.42|254.22|256.41|254.21|256.42|254.22|256.41|254.21|0
1649362600000|2022-04-07 20:16:40|256.18|253.98|256.18|253.98|256.18|253.98|256.18|253.98|0
1649362610000|2022-04-07 20:16:50|255.94|253.74|255.7|253.5|255.94|253.74|255.7|253.5|0
1649362620000|2022-04-07 20:17:00|255.46|253.26|255.46|253.26|255.46|253.26|255.22|253.02|0
1649362630000|2022-04-07 20:17:10|255.7|253.5|255.46|253.26|255.7|253.5|255.46|253.26|0
1649362640000|2022-04-07 20:17:20|254.98|252.78|254.98|252.78|254.98|252.78|254.98|252.78|0
1649362650000|2022-04-07 20:17:30|255.22|253.02|254.98|252.78|255.22|253.02|254.98|252.78|0
1649362700000|2022-04-07 20:18:20|254.74|252.54|254.74|252.54|254.74|252.54|254.74|252.54|0
1649362710000|2022-04-07 20:18:30|254.98|252.78|254.98|252.78|254.98|252.78|254.98|252.78|0
1649362720000|2022-04-07 20:18:40|254.74|252.54|254.98|252.78|254.98|252.78|254.74|252.54|0
1649362730000|2022-04-07 20:18:50|255.22|253.02|254.98|252.78|255.22|253.02|254.98|252.78|0
1649362740000|2022-04-07 20:19:00|255.22|253.02|255.22|253.02|255.22|253.02|255.22|253.02|0
1649362750000|2022-04-07 20:19:10|255.33|253.13|255.22|253.02|255.46|253.26|255.22|253.02|0
1649362770000|2022-04-07 20:19:30|254.98|252.78|254.74|252.54|254.98|252.78|254.74|252.54|0
1649362780000|2022-04-07 20:19:40|254.62|252.42|254.62|252.42|254.62|252.42|254.62|252.42|0
1649362790000|2022-04-07 20:19:50|254.74|252.54|254.98|252.78|254.98|252.78|254.62|252.42|0
1649362800000|2022-04-07 20:20:00|254.74|252.54|254.5|252.3|254.74|252.54|254.5|252.3|0
1649362810000|2022-04-07 20:20:10|254.74|252.54|254.5|252.3|254.74|252.54|254.5|252.3|0
1649362840000|2022-04-07 20:20:40|254.74|252.54|254.74|252.54|254.74|252.54|254.74|252.54|0
1649362880000|2022-04-07 20:21:20|254.5|252.3|254.5|252.3|254.5|252.3|254.5|252.3|0
1649362910000|2022-04-07 20:21:50|254.38|252.18|254.26|252.06|254.38|252.18|254.26|252.06|0
1649362930000|2022-04-07 20:22:10|254.03|251.83|253.79|251.59|254.03|251.83|253.79|251.59|0
1649362960000|2022-04-07 20:22:40|253.31|251.11|253.31|251.11|253.31|251.11|253.31|251.11|0
1649362970000|2022-04-07 20:22:50|253.43|251.23|253.55|251.35|253.55|251.35|253.43|251.23|0
1649362980000|2022-04-07 20:23:00|253.79|251.59|253.55|251.35|253.79|251.59|253.55|251.35|0
1649363000000|2022-04-07 20:23:20|253.31|251.11|253.31|251.11|253.31|251.11|253.31|251.11|0
1649363010000|2022-04-07 20:23:30|253.42|251.22|253.31|251.11|253.42|251.22|253.31|251.11|0
1649363030000|2022-04-07 20:23:50|252.83|250.63|253.07|250.87|253.07|250.87|252.83|250.63|0
1649363040000|2022-04-07 20:24:00|252.83|250.63|252.83|250.63|252.83|250.63|252.83|250.63|0
1649363050000|2022-04-07 20:24:10|253.07|250.87|253.07|250.87|253.07|250.87|252.95|250.75|0
1649363060000|2022-04-07 20:24:20|252.95|250.75|252.71|250.51|252.95|250.75|252.71|250.51|0
1649363070000|2022-04-07 20:24:30|252.6|250.4|252.36|250.16|252.6|250.4|252.36|250.16|0
1649363080000|2022-04-07 20:24:40|252.23|250.03|252.12|249.92|252.23|250.03|252.12|249.92|0
1649363090000|2022-04-07 20:24:50|251.88|249.68|252.12|249.92|252.12|249.92|251.88|249.68|0
1649363100000|2022-04-07 20:25:00|252.36|250.16|252.36|250.16|252.36|250.16|252.36|250.16|0
1649363110000|2022-04-07 20:25:10|252.12|249.92|252.12|249.92|252.23|250.03|252.12|249.92|0
1649363120000|2022-04-07 20:25:20|252.23|250.03|252.36|250.16|252.36|250.16|252.23|250.03|0
1649363140000|2022-04-07 20:25:40|252.59|250.39|252.36|250.16|252.59|250.39|252.36|250.16|0
1649363150000|2022-04-07 20:25:50|252.59|250.39|252.36|250.16|252.59|250.39|252.36|250.16|0
1649363160000|2022-04-07 20:26:00|252.59|250.39|252.59|250.39|252.59|250.39|252.59|250.39|0
1649363170000|2022-04-07 20:26:10|252.36|250.16|252.59|250.39|252.59|250.39|252.36|250.16|0
1649363180000|2022-04-07 20:26:20|252.47|250.27|252.59|250.39|252.59|250.39|252.47|250.27|0
1649363190000|2022-04-07 20:26:30|252.36|250.16|252.36|250.16|252.36|250.16|252.36|250.16|0
1649363200000|2022-04-07 20:26:40|252.47|250.27|252.47|250.27|252.47|250.27|252.47|250.27|0
1649363210000|2022-04-07 20:26:50|252.59|250.39|252.36|250.16|252.59|250.39|252.36|250.16|0
1649363220000|2022-04-07 20:27:00|252.12|249.92|252.23|250.03|252.36|250.16|252.12|249.92|0
1649363230000|2022-04-07 20:27:10|252.12|249.92|252.23|250.03|252.23|250.03|252.12|249.92|0
1649363240000|2022-04-07 20:27:20|252.12|249.92|252.12|249.92|252.12|249.92|252.12|249.92|0
1649363250000|2022-04-07 20:27:30|251.88|249.68|251.88|249.68|251.88|249.68|251.88|249.68|0
1649363260000|2022-04-07 20:27:40|251.99|249.79|251.4|249.2|251.99|249.79|251.4|249.2|0
1649363270000|2022-04-07 20:27:50|251.17|248.97|250.69|248.49|251.17|248.97|250.69|248.49|0
1649363280000|2022-04-07 20:28:00|250.93|248.73|251.16|248.96|251.16|248.96|250.93|248.73|0
1649363290000|2022-04-07 20:28:10|250.93|248.73|251.4|249.2|251.4|249.2|250.93|248.73|0
1649363300000|2022-04-07 20:28:20|251.16|248.96|251.28|249.08|251.28|249.08|251.16|248.96|0
1649363310000|2022-04-07 20:28:30|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649363320000|2022-04-07 20:28:40|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649363330000|2022-04-07 20:28:50|251.04|248.84|251.16|248.96|251.16|248.96|251.04|248.84|0
1649363340000|2022-04-07 20:29:00|251.04|248.84|251.16|248.96|251.16|248.96|251.04|248.84|0
1649363350000|2022-04-07 20:29:10|251.04|248.84|251.16|248.96|251.16|248.96|251.04|248.84|0
1649363370000|2022-04-07 20:29:30|251.4|249.2|251.64|249.44|251.64|249.44|251.4|249.2|0
1649363380000|2022-04-07 20:29:40|251.52|249.32|251.64|249.44|251.64|249.44|251.52|249.32|0
1649363390000|2022-04-07 20:29:50|251.88|249.68|251.88|249.68|251.88|249.68|251.88|249.68|0
1649363400000|2022-04-07 20:30:00|251.64|249.44|251.88|249.68|252.11|249.91|251.64|249.44|0
1649363410000|2022-04-07 20:30:10|252.11|249.91|251.88|249.68|252.11|249.91|251.88|249.68|0
1649363420000|2022-04-07 20:30:20|252.11|249.91|252.11|249.91|252.11|249.91|252.11|249.91|0
1649363430000|2022-04-07 20:30:30|251.99|249.79|252.11|249.91|252.11|249.91|251.99|249.79|0
1649363440000|2022-04-07 20:30:40|251.99|249.79|251.75|249.55|252.11|249.91|251.75|249.55|0
1649363450000|2022-04-07 20:30:50|251.28|249.08|251.16|248.96|251.4|249.2|251.16|248.96|0
1649363460000|2022-04-07 20:31:00|251.4|249.2|251.4|249.2|251.4|249.2|251.4|249.2|0
1649363480000|2022-04-07 20:31:20|251.64|249.44|252.11|249.91|252.11|249.91|251.64|249.44|0
1649363490000|2022-04-07 20:31:30|251.88|249.68|251.88|249.68|251.88|249.68|251.88|249.68|0
1649363520000|2022-04-07 20:32:00|251.64|249.44|251.64|249.44|251.64|249.44|251.64|249.44|0
1649363540000|2022-04-07 20:32:20|251.88|249.68|251.87|249.67|252.11|249.91|251.87|249.67|0
1649363550000|2022-04-07 20:32:30|251.99|249.79|251.87|249.67|251.99|249.79|251.87|249.67|0
1649363560000|2022-04-07 20:32:40|251.64|249.44|251.87|249.67|251.87|249.67|251.64|249.44|0
1649363570000|2022-04-07 20:32:50|251.99|249.79|251.87|249.67|251.99|249.79|251.64|249.44|0
1649363580000|2022-04-07 20:33:00|252.11|249.91|252.23|250.03|252.23|250.03|252.11|249.91|0
1649363590000|2022-04-07 20:33:10|252.11|249.91|252.35|250.15|252.35|250.15|252.11|249.91|0
1649363620000|2022-04-07 20:33:40|252.11|249.91|252.23|250.03|252.23|250.03|252.11|249.91|0
1649363630000|2022-04-07 20:33:50|252.11|249.91|252.46|250.26|252.46|250.26|252.11|249.91|0
1649363640000|2022-04-07 20:34:00|252.35|250.15|252.35|250.15|252.35|250.15|252.23|250.03|0
1649363660000|2022-04-07 20:34:20|252.59|250.39|252.59|250.39|252.59|250.39|252.59|250.39|0
1649363670000|2022-04-07 20:34:30|252.35|250.15|252.35|250.15|252.35|250.15|252.35|250.15|0
1649363680000|2022-04-07 20:34:40|252.59|250.39|252.59|250.39|252.83|250.63|252.59|250.39|0
1649363690000|2022-04-07 20:34:50|252.7|250.5|252.7|250.5|252.7|250.5|252.7|250.5|0
1649363700000|2022-04-07 20:35:00|252.59|250.39|252.82|250.62|252.82|250.62|252.59|250.39|0
1649363710000|2022-04-07 20:35:10|252.59|250.39|252.59|250.39|252.7|250.5|252.59|250.39|0
1649363720000|2022-04-07 20:35:20|252.7|250.5|252.82|250.62|252.82|250.62|252.7|250.5|0
1649363730000|2022-04-07 20:35:30|252.7|250.5|252.82|250.62|252.82|250.62|252.7|250.5|0
1649363740000|2022-04-07 20:35:40|252.7|250.5|252.7|250.5|252.82|250.62|252.7|250.5|0
1649363750000|2022-04-07 20:35:50|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649363760000|2022-04-07 20:36:00|252.7|250.5|252.59|250.39|252.7|250.5|252.59|250.39|0
1649363800000|2022-04-07 20:36:40|252.46|250.26|252.46|250.26|252.46|250.26|252.46|250.26|0
1649363810000|2022-04-07 20:36:50|252.35|250.15|252.35|250.15|252.35|250.15|252.35|250.15|0
1649363840000|2022-04-07 20:37:20|252.59|250.39|252.7|250.5|252.7|250.5|252.58|250.38|0
1649363850000|2022-04-07 20:37:30|252.58|250.38|252.82|250.62|252.82|250.62|252.58|250.38|0
1649363860000|2022-04-07 20:37:40|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649363900000|2022-04-07 20:38:20|252.7|250.5|252.7|250.5|252.7|250.5|252.7|250.5|0
1649363910000|2022-04-07 20:38:30|252.82|250.62|252.94|250.74|253.06|250.86|252.82|250.62|0
1649363920000|2022-04-07 20:38:40|252.82|250.62|253.06|250.86|253.06|250.86|252.82|250.62|0
1649363940000|2022-04-07 20:39:00|252.94|250.74|253.06|250.86|253.06|250.86|252.94|250.74|0
1649363960000|2022-04-07 20:39:20|253.3|251.1|253.54|251.34|253.54|251.34|253.3|251.1|0
1649363980000|2022-04-07 20:39:40|253.77|251.57|253.77|251.57|253.77|251.57|253.77|251.57|0
1649364000000|2022-04-07 20:40:00|253.89|251.69|253.77|251.57|253.89|251.69|253.77|251.57|0
1649364050000|2022-04-07 20:40:50|254.01|251.81|253.77|251.57|254.01|251.81|253.77|251.57|0
1649364070000|2022-04-07 20:41:10|253.53|251.33|253.53|251.33|253.53|251.33|253.53|251.33|0
1649364100000|2022-04-07 20:41:40|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649364130000|2022-04-07 20:42:10|253.17|250.97|253.17|250.97|253.17|250.97|253.17|250.97|0
1649364140000|2022-04-07 20:42:20|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649364170000|2022-04-07 20:42:50|253.29|251.09|253.29|251.09|253.29|251.09|253.29|251.09|0
1649364190000|2022-04-07 20:43:10|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649364200000|2022-04-07 20:43:20|253.29|251.09|253.17|250.97|253.29|251.09|253.17|250.97|0
1649364210000|2022-04-07 20:43:30|253.29|251.09|253.29|251.09|253.29|251.09|253.17|250.97|0
1649364230000|2022-04-07 20:43:50|253.17|250.97|253.06|250.86|253.17|250.97|253.06|250.86|0
1649364260000|2022-04-07 20:44:20|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649364270000|2022-04-07 20:44:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649364300000|2022-04-07 20:45:00|253.53|251.33|253.53|251.33|253.53|251.33|253.29|251.09|0
1649364310000|2022-04-07 20:45:10|253.41|251.21|253.53|251.33|253.53|251.33|253.41|251.21|0
1649364320000|2022-04-07 20:45:20|253.29|251.09|253.29|251.09|253.29|251.09|253.29|251.09|0
1649364370000|2022-04-07 20:46:10|252.82|250.62|253.05|250.85|253.05|250.85|252.82|250.62|0
1649364400000|2022-04-07 20:46:40|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649364410000|2022-04-07 20:46:50|253.05|250.85|253.05|250.85|253.05|250.85|253.05|250.85|0
1649364420000|2022-04-07 20:47:00|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649364430000|2022-04-07 20:47:10|252.69|250.49|252.82|250.62|252.82|250.62|252.69|250.49|0
1649364450000|2022-04-07 20:47:30|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1649364530000|2022-04-07 20:48:50|253.29|251.09|253.29|251.09|253.29|251.09|253.29|251.09|0
1649364540000|2022-04-07 20:49:00|253.53|251.33|253.29|251.09|253.53|251.33|253.29|251.09|0
1649364550000|2022-04-07 20:49:10|253.53|251.33|253.77|251.57|253.77|251.57|253.53|251.33|0
1649364570000|2022-04-07 20:49:30|254|251.8|254|251.8|254|251.8|254|251.8|0
1649364580000|2022-04-07 20:49:40|253.77|251.57|254|251.8|254|251.8|253.77|251.57|0
1649364600000|2022-04-07 20:50:00|254.24|252.04|254.24|252.04|254.24|252.04|254.24|252.04|0
1649364620000|2022-04-07 20:50:20|254.48|252.28|254.24|252.04|254.48|252.28|254.24|252.04|0
1649364640000|2022-04-07 20:50:40|254.48|252.28|254.72|252.52|254.72|252.52|254.48|252.28|0
1649364650000|2022-04-07 20:50:50|254.96|252.76|254.96|252.76|254.96|252.76|254.72|252.52|0
1649364660000|2022-04-07 20:51:00|254.72|252.52|254.48|252.28|254.72|252.52|254.48|252.28|0
1649364670000|2022-04-07 20:51:10|254.72|252.52|254.72|252.52|254.72|252.52|254.72|252.52|0
1649364690000|2022-04-07 20:51:30|254.48|252.28|254.48|252.28|254.48|252.28|254.48|252.28|0
1649364710000|2022-04-07 20:51:50|254.72|252.52|254.72|252.52|254.72|252.52|254.72|252.52|0
1649364730000|2022-04-07 20:52:10|254.83|252.63|255.19|252.99|255.19|252.99|254.83|252.63|0
1649364740000|2022-04-07 20:52:20|254.96|252.76|254.72|252.52|254.96|252.76|254.72|252.52|0
1649364790000|2022-04-07 20:53:10|254.96|252.76|254.96|252.76|254.96|252.76|254.96|252.76|0
1649364800000|2022-04-07 20:53:20|255.07|252.87|255.19|252.99|255.19|252.99|255.07|252.87|0
1649364820000|2022-04-07 20:53:40|255.43|253.23|255.43|253.23|255.43|253.23|255.43|253.23|0
1649364830000|2022-04-07 20:53:50|255.67|253.47|255.91|253.71|255.91|253.71|255.67|253.47|0
1649364890000|2022-04-07 20:54:50|255.67|253.47|255.67|253.47|255.67|253.47|255.67|253.47|0
1649364900000|2022-04-07 20:55:00|255.43|253.23|255.19|252.99|255.43|253.23|255.19|252.99|0
1649364920000|2022-04-07 20:55:20|254.95|252.75|254.95|252.75|254.95|252.75|254.95|252.75|0
1649364940000|2022-04-07 20:55:40|255.19|252.99|255.19|252.99|255.19|252.99|255.19|252.99|0
1649364950000|2022-04-07 20:55:50|255.43|253.23|255.67|253.47|255.67|253.47|255.43|253.23|0
1649364960000|2022-04-07 20:56:00|255.54|253.34|255.07|252.87|255.54|253.34|255.07|252.87|0
1649364970000|2022-04-07 20:56:10|254.95|252.75|254.95|252.75|254.95|252.75|254.95|252.75|0
1649364980000|2022-04-07 20:56:20|255.07|252.87|255.19|252.99|255.19|252.99|255.07|252.87|0
1649365000000|2022-04-07 20:56:40|254.95|252.75|254.95|252.75|254.95|252.75|254.95|252.75|0
1649365010000|2022-04-07 20:56:50|255.19|252.99|255.19|252.99|255.19|252.99|255.19|252.99|0
1649365020000|2022-04-07 20:57:00|254.95|252.75|254.95|252.75|254.95|252.75|254.95|252.75|0
1649365030000|2022-04-07 20:57:10|255.19|252.99|255.19|252.99|255.19|252.99|255.19|252.99|0
1649365040000|2022-04-07 20:57:20|254.95|252.75|254.95|252.75|254.95|252.75|254.95|252.75|0
1649365050000|2022-04-07 20:57:30|254.71|252.51|254.71|252.51|254.71|252.51|254.71|252.51|0
1649365060000|2022-04-07 20:57:40|254.47|252.27|254.47|252.27|254.47|252.27|254.47|252.27|0
1649365140000|2022-04-07 20:59:00|254.24|252.04|254.24|252.04|254.24|252.04|254.24|252.04|0
1649365150000|2022-04-07 20:59:10|254|251.8|254|251.8|254|251.8|254|251.8|0
1649365180000|2022-04-07 20:59:40|253.76|251.56|253.76|251.56|253.76|251.56|253.76|251.56|0
1649365190000|2022-04-07 20:59:50|253.87|251.67|253.87|251.67|253.87|251.67|253.63|251.43|0
1649365200000|2022-04-07 21:00:00|254.37|252.17|253.99|251.79|254.37|252.17|253.99|251.79|0
1649365210000|2022-04-07 21:00:10|254.23|252.03|254.3|252.1|254.3|252.1|254.23|252.03|0
1649365310000|2022-04-07 21:01:50|254.26|252.06|254.26|252.06|254.3|252.1|254.26|252.06|0
1649365340000|2022-04-07 21:02:20|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1649365350000|2022-04-07 21:02:30|254.09|251.89|254.09|251.89|254.09|251.89|254.09|251.89|0
1649365360000|2022-04-07 21:02:40|254.23|252.03|254.23|252.03|254.23|252.03|254.23|252.03|0
1649365380000|2022-04-07 21:03:00|254.19|251.99|254.19|251.99|254.19|251.99|254.19|251.99|0
1649365390000|2022-04-07 21:03:10|254.09|251.89|254.09|251.89|254.09|251.89|254.09|251.89|0
1649365400000|2022-04-07 21:03:20|254.19|251.99|254.16|251.96|254.19|251.99|254.16|251.96|0
1649365420000|2022-04-07 21:03:40|254.19|251.99|254.19|251.99|254.19|251.99|254.19|251.99|0
1649365440000|2022-04-07 21:04:00|254.4|252.2|254.4|252.2|254.4|252.2|254.4|252.2|0
1649365450000|2022-04-07 21:04:10|254.61|252.41|254.43|252.23|254.61|252.41|254.43|252.23|0
1649365480000|2022-04-07 21:04:40|254.33|252.13|254.33|252.13|254.33|252.13|254.33|252.13|0
1649365520000|2022-04-07 21:05:20|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1649365560000|2022-04-07 21:06:00|254.47|252.27|254.47|252.27|254.47|252.27|254.47|252.27|0
1649365620000|2022-04-07 21:07:00|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1649365630000|2022-04-07 21:07:10|254.61|252.41|254.61|252.41|254.61|252.41|254.61|252.41|0
1649365690000|2022-04-07 21:08:10|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1649365700000|2022-04-07 21:08:20|254.29|252.09|254.02|251.82|254.29|252.09|254.02|251.82|0
1649365710000|2022-04-07 21:08:30|253.98|251.78|253.98|251.78|253.98|251.78|253.98|251.78|0
1649365720000|2022-04-07 21:08:40|253.94|251.74|253.94|251.74|253.94|251.74|253.94|251.74|0
1649365760000|2022-04-07 21:09:20|253.98|251.78|253.94|251.74|253.98|251.78|253.94|251.74|0
1649365800000|2022-04-07 21:10:00|253.91|251.71|253.91|251.71|253.91|251.71|253.91|251.71|0
1649365840000|2022-04-07 21:10:40|253.87|251.67|253.87|251.67|253.87|251.67|253.87|251.67|0
1649365880000|2022-04-07 21:11:20|253.83|251.63|253.83|251.63|253.83|251.63|253.83|251.63|0
1649365920000|2022-04-07 21:12:00|253.73|251.53|253.66|251.46|253.73|251.53|253.66|251.46|0
1649365930000|2022-04-07 21:12:10|253.83|251.63|253.83|251.63|253.83|251.63|253.83|251.63|0
1649365940000|2022-04-07 21:12:20|253.6|251.4|253.83|251.63|253.83|251.63|253.6|251.4|0
1649365950000|2022-04-07 21:12:30|253.87|251.67|253.83|251.63|253.87|251.67|253.83|251.63|0
1649365960000|2022-04-07 21:12:40|253.66|251.46|253.66|251.46|253.66|251.46|253.66|251.46|0
1649365970000|2022-04-07 21:12:50|253.6|251.4|253.6|251.4|253.6|251.4|253.6|251.4|0
1649365980000|2022-04-07 21:13:00|253.56|251.36|253.52|251.32|253.56|251.36|253.52|251.32|0
1649365990000|2022-04-07 21:13:10|253.49|251.29|253.49|251.29|253.49|251.29|253.49|251.29|0
1649366030000|2022-04-07 21:13:50|253.62|251.42|253.62|251.42|253.62|251.42|253.62|251.42|0
1649366040000|2022-04-07 21:14:00|253.49|251.29|253.49|251.29|253.49|251.29|253.49|251.29|0
1649366070000|2022-04-07 21:14:30|253.39|251.19|253.78|251.58|253.8|251.6|253.39|251.19|0
1649366090000|2022-04-07 21:14:50|253.77|251.57|253.74|251.54|253.77|251.57|253.74|251.54|0
1649366110000|2022-04-07 21:15:10|253.7|251.5|253.7|251.5|253.7|251.5|253.7|251.5|0
1649366130000|2022-04-07 21:15:30|253.67|251.47|253.67|251.47|253.67|251.47|253.67|251.47|0
1649366140000|2022-04-07 21:15:40|253.63|251.43|253.63|251.43|253.63|251.43|253.63|251.43|0
1649366160000|2022-04-07 21:16:00|253.6|251.4|253.6|251.4|253.6|251.4|253.6|251.4|0
1649366170000|2022-04-07 21:16:10|253.7|251.5|253.7|251.5|253.7|251.5|253.7|251.5|0
1649366180000|2022-04-07 21:16:20|253.46|251.26|253.5|251.3|253.5|251.3|253.46|251.26|0
1649366190000|2022-04-07 21:16:30|253.01|250.81|253.63|251.43|253.63|251.43|253.01|250.81|0
1649366200000|2022-04-07 21:16:40|253.53|251.33|253.53|251.33|253.53|251.33|253.53|251.33|0
1649366210000|2022-04-07 21:16:50|253.63|251.43|253.42|251.22|253.63|251.43|253.42|251.22|0
1649366220000|2022-04-07 21:17:00|253.18|250.98|253.18|250.98|253.18|250.98|253.18|250.98|0
1649366240000|2022-04-07 21:17:20|253.53|251.33|253.63|251.43|253.63|251.43|253.53|251.33|0
1649366260000|2022-04-07 21:17:40|253.39|251.19|253.42|251.22|253.42|251.22|253.39|251.19|0
1649366270000|2022-04-07 21:17:50|253.08|250.88|253.42|251.22|253.42|251.22|253.08|250.88|0
1649366280000|2022-04-07 21:18:00|253.63|251.43|253.7|251.5|253.7|251.5|253.63|251.43|0
1649366300000|2022-04-07 21:18:20|253.46|251.26|253.46|251.26|253.46|251.26|253.46|251.26|0
1649366310000|2022-04-07 21:18:30|253.42|251.22|253.42|251.22|253.42|251.22|253.42|251.22|0
1649366320000|2022-04-07 21:18:40|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649366360000|2022-04-07 21:19:20|253.49|251.29|253.11|250.91|253.49|251.29|253.11|250.91|0
1649366420000|2022-04-07 21:20:20|253.22|251.02|253.22|251.02|253.22|251.02|253.22|251.02|0
1649366430000|2022-04-07 21:20:30|253.11|250.91|253.11|250.91|253.11|250.91|253.11|250.91|0
1649366640000|2022-04-07 21:24:00|253.15|250.95|253.15|250.95|253.15|250.95|253.15|250.95|0
1649366650000|2022-04-07 21:24:10|253.25|251.05|253.25|251.05|253.25|251.05|253.25|251.05|0
1649366660000|2022-04-07 21:24:20|253.28|251.08|253.6|251.4|253.6|251.4|253.28|251.08|0
1649366670000|2022-04-07 21:24:30|253.28|251.08|253.28|251.08|253.28|251.08|253.28|251.08|0
1649366690000|2022-04-07 21:24:50|253.21|251.01|253.21|251.01|253.21|251.01|253.21|251.01|0
1649366700000|2022-04-07 21:25:00|253.11|250.91|253.15|250.95|253.15|250.95|253.11|250.91|0
1649366740000|2022-04-07 21:25:40|253.11|250.91|253.11|250.91|253.11|250.91|253.11|250.91|0
1649366810000|2022-04-07 21:26:50|253.15|250.95|253.15|250.95|253.15|250.95|253.15|250.95|0
1649366830000|2022-04-07 21:27:10|253.36|251.16|253.36|251.16|253.36|251.16|253.36|251.16|0
1649366850000|2022-04-07 21:27:30|253.66|251.46|253.66|251.46|253.66|251.46|253.66|251.46|0
1649366860000|2022-04-07 21:27:40|253.62|251.42|253.9|251.7|253.9|251.7|253.62|251.42|0
1649366880000|2022-04-07 21:28:00|253.52|251.32|253.28|251.08|253.59|251.39|253.28|251.08|0
1649366890000|2022-04-07 21:28:10|253.35|251.15|253.35|251.15|253.35|251.15|253.35|251.15|0
1649366900000|2022-04-07 21:28:20|254.25|252.05|253.69|251.49|254.25|252.05|253.69|251.49|0
1649366910000|2022-04-07 21:28:30|253.52|251.32|253.52|251.32|253.52|251.32|253.52|251.32|0
1649367020000|2022-04-07 21:30:20|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1649367190000|2022-04-07 21:33:10|253.83|251.63|253.83|251.63|253.83|251.63|253.83|251.63|0
1649367240000|2022-04-07 21:34:00|253.89|251.69|253.89|251.69|253.89|251.69|253.89|251.69|0
1649367360000|2022-04-07 21:36:00|254.07|251.87|254.07|251.87|254.07|251.87|254.07|251.87|0
1649367400000|2022-04-07 21:36:40|253.89|251.69|253.76|251.56|253.89|251.69|253.76|251.56|0
1649367410000|2022-04-07 21:36:50|253.79|251.59|253.79|251.59|253.79|251.59|253.79|251.59|0
1649367480000|2022-04-07 21:38:00|253.76|251.56|253.76|251.56|253.76|251.56|253.76|251.56|0
1649367530000|2022-04-07 21:38:50|253.78|251.58|253.78|251.58|253.78|251.58|253.78|251.58|0
1649367570000|2022-04-07 21:39:30|253.93|251.73|253.93|251.73|253.93|251.73|253.93|251.73|0
1649367580000|2022-04-07 21:39:40|254.24|252.04|254.24|252.04|254.24|252.04|254.24|252.04|0
1649367590000|2022-04-07 21:39:50|253.93|251.73|253.97|251.77|253.97|251.77|253.93|251.73|0
1649367600000|2022-04-07 21:40:00|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649367620000|2022-04-07 21:40:20|254.03|251.83|254.03|251.83|254.03|251.83|254.03|251.83|0
1649367640000|2022-04-07 21:40:40|254.07|251.87|254.07|251.87|254.07|251.87|254.07|251.87|0
1649367650000|2022-04-07 21:40:50|254.1|251.9|254.1|251.9|254.1|251.9|254.1|251.9|0
1649367670000|2022-04-07 21:41:10|254.14|251.94|254.14|251.94|254.14|251.94|254.14|251.94|0
1649367690000|2022-04-07 21:41:30|254.17|251.97|253.93|251.73|254.17|251.97|253.93|251.73|0
1649367720000|2022-04-07 21:42:00|253.96|251.76|254.24|252.04|254.24|252.04|253.96|251.76|0
1649367740000|2022-04-07 21:42:20|253.96|251.76|253.93|251.73|253.96|251.76|253.82|251.62|0
1649367750000|2022-04-07 21:42:30|253.92|251.72|253.92|251.72|253.92|251.72|253.92|251.72|0
1649367800000|2022-04-07 21:43:20|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649367820000|2022-04-07 21:43:40|253.92|251.72|253.92|251.72|253.92|251.72|253.92|251.72|0
1649367830000|2022-04-07 21:43:50|254.07|251.87|254.24|252.04|254.24|252.04|254.07|251.87|0
1649367850000|2022-04-07 21:44:10|254.07|251.87|254.07|251.87|254.07|251.87|254.07|251.87|0
1649367860000|2022-04-07 21:44:20|254.1|251.9|254.1|251.9|254.1|251.9|254.1|251.9|0
1649367870000|2022-04-07 21:44:30|254.24|252.04|254.24|252.04|254.24|252.04|254.24|252.04|0
1649367900000|2022-04-07 21:45:00|254.09|251.89|254.09|251.89|254.09|251.89|254.09|251.89|0
1649367910000|2022-04-07 21:45:10|254.24|252.04|254.09|251.89|254.24|252.04|254.09|251.89|0
1649367940000|2022-04-07 21:45:40|254.41|252.21|254.41|252.21|254.41|252.21|254.41|252.21|0
1649367960000|2022-04-07 21:46:00|254.13|251.93|254.13|251.93|254.13|251.93|254.13|251.93|0
1649367980000|2022-04-07 21:46:20|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1649368000000|2022-04-07 21:46:40|254.41|252.21|254.41|252.21|254.41|252.21|254.41|252.21|0
1649368020000|2022-04-07 21:47:00|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1649368040000|2022-04-07 21:47:20|254.48|252.28|254.48|252.28|254.48|252.28|254.48|252.28|0
1649368060000|2022-04-07 21:47:40|254.34|252.14|254.17|251.97|254.34|252.14|254.17|251.97|0
1649368080000|2022-04-07 21:48:00|254.3|252.1|254.3|252.1|254.3|252.1|254.3|252.1|0
1649368320000|2022-04-07 21:52:00|254.19|251.99|254.19|251.99|254.19|251.99|254.19|251.99|0
1649368400000|2022-04-07 21:53:20|254.23|252.03|254.23|252.03|254.23|252.03|254.23|252.03|0
1649368410000|2022-04-07 21:53:30|254.13|251.93|254.13|251.93|254.13|251.93|254.13|251.93|0
1649368440000|2022-04-07 21:54:00|254.19|251.99|254.19|251.99|254.19|251.99|254.19|251.99|0
1649368480000|2022-04-07 21:54:40|254.23|252.03|254.19|251.99|254.23|252.03|254.19|251.99|0
1649368500000|2022-04-07 21:55:00|254.16|251.96|254.16|251.96|254.16|251.96|254.16|251.96|0
1649368510000|2022-04-07 21:55:10|254.12|251.92|254.12|251.92|254.12|251.92|254.12|251.92|0
1649368670000|2022-04-07 21:57:50|253.98|251.78|253.98|251.78|253.98|251.78|253.98|251.78|0
1649368700000|2022-04-07 21:58:20|254.12|251.92|253.98|251.78|254.12|251.92|253.98|251.78|0
1649368710000|2022-04-07 21:58:30|253.95|251.75|253.91|251.71|253.95|251.75|253.91|251.71|0
1649368720000|2022-04-07 21:58:40|253.77|251.57|253.98|251.78|253.98|251.78|253.77|251.57|0
1649368750000|2022-04-07 21:59:10|253.91|251.71|253.91|251.71|253.91|251.71|253.91|251.71|0
1649368760000|2022-04-07 21:59:20|253.87|251.67|253.87|251.67|253.87|251.67|253.87|251.67|0
1649368770000|2022-04-07 21:59:30|253.91|251.71|253.98|251.78|253.98|251.78|253.91|251.71|0
1649368780000|2022-04-07 21:59:40|254.05|251.85|254.5|252.3|254.5|252.3|254.05|251.85|0
1649368790000|2022-04-07 21:59:50|254.23|252.03|253.74|251.54|254.23|252.03|253.74|251.54|0
1649368800000|2022-04-07 22:00:00|254.06|251.86|253.83|251.63|254.06|251.86|253.59|251.39|0
1649368810000|2022-04-07 22:00:10|253.95|251.75|253.71|251.51|253.95|251.75|253.71|251.51|0
1649368820000|2022-04-07 22:00:20|253.95|251.75|253.95|251.75|253.95|251.75|253.71|251.51|0
1649368830000|2022-04-07 22:00:30|254.19|251.99|254.9|252.7|254.9|252.7|254.19|251.99|0
1649368840000|2022-04-07 22:00:40|254.66|252.46|254.54|252.34|254.78|252.58|254.54|252.34|0
1649368850000|2022-04-07 22:00:50|254.66|252.46|254.9|252.7|254.9|252.7|254.66|252.46|0
1649368860000|2022-04-07 22:01:00|254.66|252.46|254.78|252.58|254.78|252.58|254.54|252.34|0
1649368870000|2022-04-07 22:01:10|254.9|252.7|255.14|252.94|255.14|252.94|254.9|252.7|0
1649368880000|2022-04-07 22:01:20|255.38|253.18|255.26|253.06|255.38|253.18|255.26|253.06|0
1649368890000|2022-04-07 22:01:30|255.14|252.94|255.14|252.94|255.26|253.06|255.14|252.94|0
1649368900000|2022-04-07 22:01:40|255.02|252.82|254.9|252.7|255.02|252.82|254.9|252.7|0
1649368910000|2022-04-07 22:01:50|255.02|252.82|255.02|252.82|255.02|252.82|255.02|252.82|0
1649368920000|2022-04-07 22:02:00|255.14|252.94|255.38|253.18|255.38|253.18|255.14|252.94|0
1649368960000|2022-04-07 22:02:40|255.62|253.42|255.62|253.42|255.62|253.42|255.62|253.42|0
1649368970000|2022-04-07 22:02:50|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649368980000|2022-04-07 22:03:00|255.25|253.05|255.25|253.05|255.38|253.18|255.25|253.05|0
1649368990000|2022-04-07 22:03:10|255.14|252.94|255.25|253.05|255.25|253.05|255.14|252.94|0
1649369000000|2022-04-07 22:03:20|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649369010000|2022-04-07 22:03:30|255.49|253.29|255.62|253.42|255.62|253.42|255.49|253.29|0
1649369040000|2022-04-07 22:04:00|255.73|253.53|255.86|253.66|255.86|253.66|255.73|253.53|0
1649369050000|2022-04-07 22:04:10|255.73|253.53|255.73|253.53|255.73|253.53|255.73|253.53|0
1649369060000|2022-04-07 22:04:20|255.86|253.66|255.86|253.66|255.86|253.66|255.86|253.66|0
1649369080000|2022-04-07 22:04:40|255.85|253.65|255.85|253.65|255.85|253.65|255.85|253.65|0
1649369100000|2022-04-07 22:05:00|255.62|253.42|255.73|253.53|255.73|253.53|255.62|253.42|0
1649369110000|2022-04-07 22:05:10|255.62|253.42|255.62|253.42|255.73|253.53|255.62|253.42|0
1649369120000|2022-04-07 22:05:20|255.49|253.29|255.49|253.29|255.49|253.29|255.49|253.29|0
1649369130000|2022-04-07 22:05:30|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649369150000|2022-04-07 22:05:50|255.14|252.94|254.9|252.7|255.14|252.94|254.9|252.7|0
1649369180000|2022-04-07 22:06:20|254.66|252.46|254.66|252.46|254.66|252.46|254.66|252.46|0
1649369190000|2022-04-07 22:06:30|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1649369210000|2022-04-07 22:06:50|254.9|252.7|254.9|252.7|254.9|252.7|254.9|252.7|0
1649369220000|2022-04-07 22:07:00|255.14|252.94|255.38|253.18|255.38|253.18|255.14|252.94|0
1649369230000|2022-04-07 22:07:10|255.25|253.05|255.25|253.05|255.25|253.05|255.25|253.05|0
1649369240000|2022-04-07 22:07:20|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649369250000|2022-04-07 22:07:30|255.25|253.05|255.25|253.05|255.25|253.05|255.25|253.05|0
1649369280000|2022-04-07 22:08:00|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649369310000|2022-04-07 22:08:30|255.01|252.81|255.01|252.81|255.01|252.81|255.01|252.81|0
1649369320000|2022-04-07 22:08:40|255.14|252.94|255.14|252.94|255.14|252.94|255.01|252.81|0
1649369330000|2022-04-07 22:08:50|255.37|253.17|255.37|253.17|255.37|253.17|255.37|253.17|0
1649369390000|2022-04-07 22:09:50|255.25|253.05|255.37|253.17|255.37|253.17|255.25|253.05|0
1649369400000|2022-04-07 22:10:00|255.49|253.29|255.49|253.29|255.49|253.29|255.49|253.29|0
1649369410000|2022-04-07 22:10:10|255.25|253.05|255.49|253.29|255.49|253.29|255.25|253.05|0
1649369420000|2022-04-07 22:10:20|255.61|253.41|255.61|253.41|255.61|253.41|255.61|253.41|0
1649369430000|2022-04-07 22:10:30|255.49|253.29|255.37|253.17|255.49|253.29|255.37|253.17|0
1649369450000|2022-04-07 22:10:50|255.25|253.05|255.13|252.93|255.25|253.05|255.13|252.93|0
1649369460000|2022-04-07 22:11:00|255.25|253.05|255.37|253.17|255.37|253.17|255.25|253.05|0
1649369470000|2022-04-07 22:11:10|255.13|252.93|255.61|253.41|255.61|253.41|255.13|252.93|0
1649369480000|2022-04-07 22:11:20|255.85|253.65|256.57|254.37|256.57|254.37|255.85|253.65|0
1649369490000|2022-04-07 22:11:30|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649369500000|2022-04-07 22:11:40|256.57|254.37|256.44|254.24|256.57|254.37|256.44|254.24|0
1649369510000|2022-04-07 22:11:50|256.57|254.37|256.81|254.61|256.81|254.61|256.57|254.37|0
1649369520000|2022-04-07 22:12:00|256.8|254.6|256.8|254.6|256.8|254.6|256.8|254.6|0
1649369550000|2022-04-07 22:12:30|256.57|254.37|256.57|254.37|256.57|254.37|256.57|254.37|0
1649369600000|2022-04-07 22:13:20|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649369610000|2022-04-07 22:13:30|256.44|254.24|256.44|254.24|256.56|254.36|256.44|254.24|0
1649369620000|2022-04-07 22:13:40|256.56|254.36|256.56|254.36|256.56|254.36|256.44|254.24|0
1649369630000|2022-04-07 22:13:50|256.44|254.24|256.56|254.36|256.56|254.36|256.44|254.24|0
1649369640000|2022-04-07 22:14:00|256.68|254.48|256.8|254.6|256.8|254.6|256.68|254.48|0
1649369650000|2022-04-07 22:14:10|257.04|254.84|257.04|254.84|257.04|254.84|257.04|254.84|0
1649369680000|2022-04-07 22:14:40|256.8|254.6|256.56|254.36|256.8|254.6|256.56|254.36|0
1649369690000|2022-04-07 22:14:50|256.68|254.48|256.56|254.36|256.68|254.48|256.56|254.36|0
1649369700000|2022-04-07 22:15:00|256.68|254.48|256.56|254.36|256.68|254.48|256.56|254.36|0
1649369720000|2022-04-07 22:15:20|256.32|254.12|256.44|254.24|256.44|254.24|256.32|254.12|0
1649369730000|2022-04-07 22:15:30|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1649369740000|2022-04-07 22:15:40|256.44|254.24|256.2|254|256.44|254.24|256.2|254|0
1649369750000|2022-04-07 22:15:50|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1649369760000|2022-04-07 22:16:00|256.56|254.36|256.56|254.36|256.56|254.36|256.56|254.36|0
1649369770000|2022-04-07 22:16:10|256.44|254.24|256.44|254.24|256.44|254.24|256.44|254.24|0
1649369780000|2022-04-07 22:16:20|256.32|254.12|256.32|254.12|256.32|254.12|256.2|254|0
1649369790000|2022-04-07 22:16:30|256.2|254|256.2|254|256.2|254|256.2|254|0
1649369810000|2022-04-07 22:16:50|256.56|254.36|256.56|254.36|256.56|254.36|256.56|254.36|0
1649369820000|2022-04-07 22:17:00|256.68|254.48|256.8|254.6|256.8|254.6|256.68|254.48|0
1649369830000|2022-04-07 22:17:10|256.68|254.48|256.68|254.48|256.68|254.48|256.56|254.36|0
1649369840000|2022-04-07 22:17:20|256.56|254.36|256.8|254.6|256.8|254.6|256.56|254.36|0
1649369850000|2022-04-07 22:17:30|256.56|254.36|256.56|254.36|256.56|254.36|256.56|254.36|0
1649369880000|2022-04-07 22:18:00|256.32|254.12|256.32|254.12|256.56|254.36|256.32|254.12|0
1649369890000|2022-04-07 22:18:10|256.44|254.24|256.44|254.24|256.44|254.24|256.44|254.24|0
1649369900000|2022-04-07 22:18:20|256.56|254.36|256.56|254.36|256.56|254.36|256.56|254.36|0
1649369910000|2022-04-07 22:18:30|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1649369920000|2022-04-07 22:18:40|256.44|254.24|256.44|254.24|256.44|254.24|256.44|254.24|0
1649369940000|2022-04-07 22:19:00|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1649369950000|2022-04-07 22:19:10|256.2|254|256.2|254|256.2|254|256.2|254|0
1649369960000|2022-04-07 22:19:20|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1649369970000|2022-04-07 22:19:30|256.08|253.88|256.08|253.88|256.08|253.88|256.08|253.88|0
1649369990000|2022-04-07 22:19:50|255.84|253.64|255.84|253.64|255.84|253.64|255.84|253.64|0
1649370000000|2022-04-07 22:20:00|256.08|253.88|256.08|253.88|256.08|253.88|256.08|253.88|0
1649370030000|2022-04-07 22:20:30|255.84|253.64|255.84|253.64|255.84|253.64|255.84|253.64|0
1649370060000|2022-04-07 22:21:00|255.96|253.76|256.08|253.88|256.08|253.88|255.96|253.76|0
1649370070000|2022-04-07 22:21:10|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1649370100000|2022-04-07 22:21:40|256.43|254.23|256.56|254.36|256.56|254.36|256.43|254.23|0
1649370120000|2022-04-07 22:22:00|256.43|254.23|256.56|254.36|256.56|254.36|256.43|254.23|0
1649370260000|2022-04-07 22:24:20|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1649370270000|2022-04-07 22:24:30|256.19|253.99|256.08|253.88|256.19|253.99|256.08|253.88|0
1649370280000|2022-04-07 22:24:40|255.84|253.64|255.84|253.64|255.84|253.64|255.84|253.64|0
1649370290000|2022-04-07 22:24:50|256.08|253.88|256.08|253.88|256.08|253.88|256.08|253.88|0
1649370310000|2022-04-07 22:25:10|255.84|253.64|255.84|253.64|255.84|253.64|255.84|253.64|0
1649370320000|2022-04-07 22:25:20|255.6|253.4|255.6|253.4|255.6|253.4|255.6|253.4|0
1649370350000|2022-04-07 22:25:50|255.84|253.64|255.84|253.64|255.84|253.64|255.84|253.64|0
1649370360000|2022-04-07 22:26:00|255.71|253.51|255.6|253.4|255.71|253.51|255.6|253.4|0
1649370390000|2022-04-07 22:26:30|255.84|253.64|255.84|253.64|255.84|253.64|255.84|253.64|0
1649370400000|2022-04-07 22:26:40|255.6|253.4|255.6|253.4|255.6|253.4|255.6|253.4|0
1649370410000|2022-04-07 22:26:50|255.71|253.51|255.6|253.4|255.71|253.51|255.6|253.4|0
1649370460000|2022-04-07 22:27:40|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649370520000|2022-04-07 22:28:40|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649370620000|2022-04-07 22:30:20|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649370630000|2022-04-07 22:30:30|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649370670000|2022-04-07 22:31:10|254.88|252.68|255.12|252.92|255.12|252.92|254.88|252.68|0
1649370680000|2022-04-07 22:31:20|254.99|252.79|254.99|252.79|254.99|252.79|254.99|252.79|0
1649370690000|2022-04-07 22:31:30|254.88|252.68|254.99|252.79|254.99|252.79|254.88|252.68|0
1649370700000|2022-04-07 22:31:40|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649370710000|2022-04-07 22:31:50|255.6|253.4|255.6|253.4|255.6|253.4|255.6|253.4|0
1649370750000|2022-04-07 22:32:30|255.47|253.27|255.36|253.16|255.47|253.27|255.36|253.16|0
1649370780000|2022-04-07 22:33:00|255.59|253.39|255.59|253.39|255.59|253.39|255.59|253.39|0
1649370790000|2022-04-07 22:33:10|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649370830000|2022-04-07 22:33:50|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649370860000|2022-04-07 22:34:20|254.88|252.68|255.12|252.92|255.12|252.92|254.88|252.68|0
1649370880000|2022-04-07 22:34:40|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649370910000|2022-04-07 22:35:10|255.12|252.92|255.23|253.03|255.35|253.15|255.12|252.92|0
1649370920000|2022-04-07 22:35:20|255.12|252.92|254.99|252.79|255.12|252.92|254.99|252.79|0
1649370930000|2022-04-07 22:35:30|255.12|252.92|254.99|252.79|255.12|252.92|254.99|252.79|0
1649370940000|2022-04-07 22:35:40|255.12|252.92|254.99|252.79|255.12|252.92|254.99|252.79|0
1649370950000|2022-04-07 22:35:50|254.88|252.68|254.99|252.79|254.99|252.79|254.88|252.68|0
1649370980000|2022-04-07 22:36:20|255.11|252.91|255.11|252.91|255.11|252.91|254.99|252.79|0
1649370990000|2022-04-07 22:36:30|254.99|252.79|254.88|252.68|254.99|252.79|254.88|252.68|0
1649371000000|2022-04-07 22:36:40|255.11|252.91|255.11|252.91|255.11|252.91|255.11|252.91|0
1649371020000|2022-04-07 22:37:00|255.35|253.15|255.35|253.15|255.35|253.15|255.35|253.15|0
1649371030000|2022-04-07 22:37:10|255.11|252.91|255.11|252.91|255.11|252.91|255.11|252.91|0
1649371080000|2022-04-07 22:38:00|255.23|253.03|255.23|253.03|255.23|253.03|255.23|253.03|0
1649371090000|2022-04-07 22:38:10|255.11|252.91|254.87|252.67|255.11|252.91|254.87|252.67|0
1649371110000|2022-04-07 22:38:30|254.99|252.79|254.99|252.79|254.99|252.79|254.99|252.79|0
1649371120000|2022-04-07 22:38:40|255.11|252.91|255.11|252.91|255.11|252.91|255.11|252.91|0
1649371220000|2022-04-07 22:40:20|255.59|253.39|255.59|253.39|255.59|253.39|255.59|253.39|0
1649371250000|2022-04-07 22:40:50|255.35|253.15|255.35|253.15|255.35|253.15|255.35|253.15|0
1649371280000|2022-04-07 22:41:20|255.59|253.39|255.59|253.39|255.59|253.39|255.59|253.39|0
1649371310000|2022-04-07 22:41:50|255.35|253.15|255.35|253.15|255.35|253.15|255.35|253.15|0
1649371320000|2022-04-07 22:42:00|255.46|253.26|255.46|253.26|255.46|253.26|255.46|253.26|0
1649371350000|2022-04-07 22:42:30|255.35|253.15|255.35|253.15|255.35|253.15|255.35|253.15|0
1649371480000|2022-04-07 22:44:40|255.59|253.39|255.59|253.39|255.59|253.39|255.59|253.39|0
1649371520000|2022-04-07 22:45:20|255.11|252.91|255.11|252.91|255.11|252.91|255.11|252.91|0
1649371560000|2022-04-07 22:46:00|254.87|252.67|255.35|253.15|255.35|253.15|254.87|252.67|0
1649371590000|2022-04-07 22:46:30|255.46|253.26|255.35|253.15|255.58|253.38|255.35|253.15|0
1649371630000|2022-04-07 22:47:10|255.58|253.38|255.58|253.38|255.58|253.38|255.58|253.38|0
1649371640000|2022-04-07 22:47:20|255.46|253.26|255.46|253.26|255.46|253.26|255.46|253.26|0
1649371650000|2022-04-07 22:47:30|255.34|253.14|255.34|253.14|255.34|253.14|255.34|253.14|0
1649371660000|2022-04-07 22:47:40|255.11|252.91|255.11|252.91|255.11|252.91|255.11|252.91|0
1649371680000|2022-04-07 22:48:00|254.87|252.67|254.87|252.67|254.87|252.67|254.87|252.67|0
1649371730000|2022-04-07 22:48:50|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1649371820000|2022-04-07 22:50:20|254.87|252.67|254.86|252.66|254.87|252.67|254.86|252.66|0
1649371920000|2022-04-07 22:52:00|254.63|252.43|254.63|252.43|254.63|252.43|254.63|252.43|0
1649371930000|2022-04-07 22:52:10|254.62|252.42|254.62|252.42|254.62|252.42|254.62|252.42|0
1649371950000|2022-04-07 22:52:30|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1649371960000|2022-04-07 22:52:40|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649371990000|2022-04-07 22:53:10|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1649372010000|2022-04-07 22:53:30|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649372090000|2022-04-07 22:54:50|254.26|252.06|254.38|252.18|254.38|252.18|254.26|252.06|0
1649372100000|2022-04-07 22:55:00|254.26|252.06|254.26|252.06|254.26|252.06|254.26|252.06|0
1649372110000|2022-04-07 22:55:10|254.38|252.18|254.38|252.18|254.38|252.18|254.38|252.18|0
1649372120000|2022-04-07 22:55:20|254.62|252.42|254.62|252.42|254.62|252.42|254.62|252.42|0
1649372150000|2022-04-07 22:55:50|254.38|252.18|254.38|252.18|254.38|252.18|254.38|252.18|0
1649372160000|2022-04-07 22:56:00|254.26|252.06|254.26|252.06|254.26|252.06|254.26|252.06|0
1649372170000|2022-04-07 22:56:10|254.38|252.18|254.38|252.18|254.38|252.18|254.38|252.18|0
1649372190000|2022-04-07 22:56:30|254.62|252.42|254.62|252.42|254.62|252.42|254.62|252.42|0
1649372200000|2022-04-07 22:56:40|254.86|252.66|254.86|252.66|254.86|252.66|254.86|252.66|0
1649372220000|2022-04-07 22:57:00|254.74|252.54|254.86|252.66|254.86|252.66|254.74|252.54|0
1649372230000|2022-04-07 22:57:10|254.97|252.77|254.86|252.66|254.97|252.77|254.86|252.66|0
1649372240000|2022-04-07 22:57:20|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1649372280000|2022-04-07 22:58:00|255.21|253.01|255.21|253.01|255.21|253.01|255.21|253.01|0
1649372290000|2022-04-07 22:58:10|255.34|253.14|255.34|253.14|255.34|253.14|255.34|253.14|0
1649372300000|2022-04-07 22:58:20|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1649372330000|2022-04-07 22:58:50|255.34|253.14|255.34|253.14|255.34|253.14|255.34|253.14|0
1649372340000|2022-04-07 22:59:00|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1649372350000|2022-04-07 22:59:10|255.21|253.01|255.21|253.01|255.21|253.01|255.21|253.01|0
1649372360000|2022-04-07 22:59:20|255.34|253.14|255.34|253.14|255.34|253.14|255.34|253.14|0
1649372370000|2022-04-07 22:59:30|255.21|253.01|255.34|253.14|255.34|253.14|255.21|253.01|0
1649372410000|2022-04-07 23:00:10|254.86|252.66|255.1|252.9|255.1|252.9|254.86|252.66|0
1649372430000|2022-04-07 23:00:30|255.33|253.13|255.33|253.13|255.33|253.13|255.33|253.13|0
1649372440000|2022-04-07 23:00:40|255.57|253.37|255.57|253.37|255.57|253.37|255.57|253.37|0
1649372450000|2022-04-07 23:00:50|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1649372460000|2022-04-07 23:01:00|254.86|252.66|255.33|253.13|255.33|253.13|254.86|252.66|0
1649372490000|2022-04-07 23:01:30|255.1|252.9|255.1|252.9|255.1|252.9|255.1|252.9|0
1649372500000|2022-04-07 23:01:40|255.33|253.13|255.33|253.13|255.33|253.13|255.33|253.13|0
1649372510000|2022-04-07 23:01:50|255.1|252.9|255.09|252.89|255.1|252.9|255.09|252.89|0
1649372540000|2022-04-07 23:02:20|254.86|252.66|254.86|252.66|254.86|252.66|254.86|252.66|0
1649372560000|2022-04-07 23:02:40|254.73|252.53|254.62|252.42|254.73|252.53|254.62|252.42|0
1649372580000|2022-04-07 23:03:00|254.49|252.29|254.38|252.18|254.49|252.29|254.38|252.18|0
1649372590000|2022-04-07 23:03:10|254.62|252.42|254.62|252.42|254.62|252.42|254.62|252.42|0
1649372600000|2022-04-07 23:03:20|254.38|252.18|254.38|252.18|254.38|252.18|254.38|252.18|0
1649372630000|2022-04-07 23:03:50|254.62|252.42|254.14|251.94|254.62|252.42|254.14|251.94|0
1649372690000|2022-04-07 23:04:50|254.38|252.18|254.38|252.18|254.38|252.18|254.38|252.18|0
1649372700000|2022-04-07 23:05:00|254.49|252.29|254.61|252.41|254.62|252.42|254.49|252.29|0
1649372730000|2022-04-07 23:05:30|254.73|252.53|254.61|252.41|254.73|252.53|254.61|252.41|0
1649372740000|2022-04-07 23:05:40|254.73|252.53|254.85|252.65|254.85|252.65|254.61|252.41|0
1649372780000|2022-04-07 23:06:20|254.61|252.41|254.61|252.41|254.61|252.41|254.61|252.41|0
1649372790000|2022-04-07 23:06:30|254.85|252.65|255.09|252.89|255.09|252.89|254.85|252.65|0
1649372820000|2022-04-07 23:07:00|254.97|252.77|254.85|252.65|254.97|252.77|254.85|252.65|0
1649372840000|2022-04-07 23:07:20|254.97|252.77|254.97|252.77|254.97|252.77|254.97|252.77|0
1649372850000|2022-04-07 23:07:30|255.09|252.89|255.09|252.89|255.09|252.89|255.09|252.89|0
1649372870000|2022-04-07 23:07:50|254.85|252.65|254.85|252.65|254.85|252.65|254.85|252.65|0
1649372900000|2022-04-07 23:08:20|254.97|252.77|255.09|252.89|255.09|252.89|254.97|252.77|0
1649372920000|2022-04-07 23:08:40|254.85|252.65|254.85|252.65|254.85|252.65|254.85|252.65|0
1649372930000|2022-04-07 23:08:50|254.97|252.77|254.85|252.65|255.09|252.89|254.85|252.65|0
1649372940000|2022-04-07 23:09:00|254.97|252.77|255.09|252.89|255.09|252.89|254.97|252.77|0
1649372970000|2022-04-07 23:09:30|254.97|252.77|255.09|252.89|255.09|252.89|254.96|252.76|0
1649372980000|2022-04-07 23:09:40|254.96|252.76|254.96|252.76|254.96|252.76|254.96|252.76|0
1649372990000|2022-04-07 23:09:50|255.09|252.89|254.85|252.65|255.09|252.89|254.85|252.65|0
1649373010000|2022-04-07 23:10:10|254.96|252.76|254.96|252.76|254.96|252.76|254.96|252.76|0
1649373020000|2022-04-07 23:10:20|255.09|252.89|255.09|252.89|255.09|252.89|255.09|252.89|0
1649373030000|2022-04-07 23:10:30|254.85|252.65|254.85|252.65|254.85|252.65|254.85|252.65|0
1649373060000|2022-04-07 23:11:00|254.73|252.53|254.73|252.53|254.73|252.53|254.73|252.53|0
1649373070000|2022-04-07 23:11:10|254.72|252.52|254.85|252.65|254.85|252.65|254.72|252.52|0
1649373080000|2022-04-07 23:11:20|255.09|252.89|255.09|252.89|255.09|252.89|255.09|252.89|0
1649373090000|2022-04-07 23:11:30|255.33|253.13|255.33|253.13|255.33|253.13|255.33|253.13|0
1649373120000|2022-04-07 23:12:00|255.09|252.89|254.85|252.65|255.09|252.89|254.61|252.41|0
1649373140000|2022-04-07 23:12:20|254.96|252.76|254.85|252.65|254.96|252.76|254.85|252.65|0
1649373150000|2022-04-07 23:12:30|255.09|252.89|255.09|252.89|255.09|252.89|255.09|252.89|0
1649373170000|2022-04-07 23:12:50|255.33|253.13|255.33|253.13|255.33|253.13|255.33|253.13|0
1649373180000|2022-04-07 23:13:00|255.44|253.24|255.44|253.24|255.44|253.24|255.33|253.13|0
1649373190000|2022-04-07 23:13:10|255.56|253.36|255.68|253.48|255.68|253.48|255.56|253.36|0
1649373200000|2022-04-07 23:13:20|255.56|253.36|255.56|253.36|255.68|253.48|255.56|253.36|0
1649373210000|2022-04-07 23:13:30|255.68|253.48|255.56|253.36|255.68|253.48|255.56|253.36|0
1649373230000|2022-04-07 23:13:50|255.8|253.6|255.8|253.6|255.8|253.6|255.8|253.6|0
1649373240000|2022-04-07 23:14:00|256.04|253.84|256.04|253.84|256.04|253.84|256.04|253.84|0
1649373250000|2022-04-07 23:14:10|256.28|254.08|256.28|254.08|256.28|254.08|256.28|254.08|0
1649373260000|2022-04-07 23:14:20|256.76|254.56|257|254.8|257|254.8|256.76|254.56|0
1649373270000|2022-04-07 23:14:30|257.24|255.04|257.24|255.04|257.24|255.04|257.24|255.04|0
1649373280000|2022-04-07 23:14:40|257.48|255.28|257.48|255.28|257.48|255.28|257.35|255.15|0
1649373310000|2022-04-07 23:15:10|257.47|255.27|257.47|255.27|257.47|255.27|257.47|255.27|0
1649373340000|2022-04-07 23:15:40|257.35|255.15|257.47|255.27|257.47|255.27|257.35|255.15|0
1649373360000|2022-04-07 23:16:00|257.24|255.04|257.24|255.04|257.24|255.04|257.24|255.04|0
1649373370000|2022-04-07 23:16:10|257|254.8|257|254.8|257|254.8|256.76|254.56|0
1649373380000|2022-04-07 23:16:20|256.87|254.67|256.87|254.67|256.87|254.67|256.76|254.56|0
1649373390000|2022-04-07 23:16:30|256.76|254.56|256.52|254.32|256.76|254.56|256.52|254.32|0
1649373430000|2022-04-07 23:17:10|256.76|254.56|256.52|254.32|256.76|254.56|256.52|254.32|0
1649373450000|2022-04-07 23:17:30|256.28|254.08|256.28|254.08|256.28|254.08|256.28|254.08|0
1649373590000|2022-04-07 23:19:50|256.15|253.95|256.28|254.08|256.28|254.08|256.15|253.95|0
1649373610000|2022-04-07 23:20:10|256.39|254.19|256.39|254.19|256.39|254.19|256.39|254.19|0
1649373620000|2022-04-07 23:20:20|256.28|254.08|256.28|254.08|256.28|254.08|256.28|254.08|0
1649373640000|2022-04-07 23:20:40|256.51|254.31|256.51|254.31|256.51|254.31|256.51|254.31|0
1649373660000|2022-04-07 23:21:00|256.63|254.43|257.23|255.03|257.23|255.03|256.63|254.43|0
1649373720000|2022-04-07 23:22:00|256.99|254.79|257.23|255.03|257.23|255.03|256.99|254.79|0
1649373740000|2022-04-07 23:22:20|257.11|254.91|257.11|254.91|257.11|254.91|257.11|254.91|0
1649373750000|2022-04-07 23:22:30|256.99|254.79|256.99|254.79|256.99|254.79|256.87|254.67|0
1649373760000|2022-04-07 23:22:40|256.87|254.67|256.99|254.79|256.99|254.79|256.87|254.67|0
1649373780000|2022-04-07 23:23:00|256.87|254.67|256.75|254.55|256.87|254.67|256.75|254.55|0
1649373790000|2022-04-07 23:23:10|256.99|254.79|256.87|254.67|256.99|254.79|256.87|254.67|0
1649373800000|2022-04-07 23:23:20|256.75|254.55|256.75|254.55|256.75|254.55|256.75|254.55|0
1649373810000|2022-04-07 23:23:30|256.99|254.79|256.99|254.79|256.99|254.79|256.99|254.79|0
1649373840000|2022-04-07 23:24:00|257.23|255.03|257.1|254.9|257.23|255.03|257.1|254.9|0
1649373850000|2022-04-07 23:24:10|257.23|255.03|257.1|254.9|257.23|255.03|257.1|254.9|0
1649373860000|2022-04-07 23:24:20|257.23|255.03|256.99|254.79|257.23|255.03|256.99|254.79|0
1649373870000|2022-04-07 23:24:30|256.75|254.55|256.75|254.55|256.75|254.55|256.75|254.55|0
1649373880000|2022-04-07 23:24:40|256.99|254.79|256.99|254.79|256.99|254.79|256.99|254.79|0
1649373920000|2022-04-07 23:25:20|257.23|255.03|257.23|255.03|257.23|255.03|257.23|255.03|0
1649373930000|2022-04-07 23:25:30|256.99|254.79|256.99|254.79|256.99|254.79|256.99|254.79|0
1649373950000|2022-04-07 23:25:50|257.23|255.03|257.23|255.03|257.23|255.03|257.23|255.03|0
1649373960000|2022-04-07 23:26:00|257.47|255.27|257.47|255.27|257.47|255.27|257.47|255.27|0
1649373970000|2022-04-07 23:26:10|257.34|255.14|257.47|255.27|257.47|255.27|257.34|255.14|0
1649373990000|2022-04-07 23:26:30|257.58|255.38|257.71|255.51|257.71|255.51|257.58|255.38|0
1649374000000|2022-04-07 23:26:40|257.95|255.75|257.94|255.74|257.95|255.75|257.94|255.74|0
1649374030000|2022-04-07 23:27:10|258.18|255.98|258.42|256.22|258.42|256.22|258.18|255.98|0
1649374040000|2022-04-07 23:27:20|258.66|256.46|258.42|256.22|258.66|256.46|258.42|256.22|0
1649374060000|2022-04-07 23:27:40|258.3|256.1|258.3|256.1|258.3|256.1|258.3|256.1|0
1649374070000|2022-04-07 23:27:50|258.18|255.98|257.7|255.5|258.18|255.98|257.7|255.5|0
1649374090000|2022-04-07 23:28:10|257.82|255.62|257.94|255.74|257.94|255.74|257.82|255.62|0
1649374100000|2022-04-07 23:28:20|257.82|255.62|257.82|255.62|257.82|255.62|257.82|255.62|0
1649374110000|2022-04-07 23:28:30|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1649374170000|2022-04-07 23:29:30|257.94|255.74|257.7|255.5|257.94|255.74|257.7|255.5|0
1649374180000|2022-04-07 23:29:40|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1649374200000|2022-04-07 23:30:00|258.18|255.98|258.18|255.98|258.18|255.98|258.18|255.98|0
1649374240000|2022-04-07 23:30:40|258.06|255.86|257.94|255.74|258.06|255.86|257.94|255.74|0
1649374300000|2022-04-07 23:31:40|257.82|255.62|257.94|255.74|257.94|255.74|257.82|255.62|0
1649374340000|2022-04-07 23:32:20|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1649374360000|2022-04-07 23:32:40|257.22|255.02|257.22|255.02|257.22|255.02|257.22|255.02|0
1649374370000|2022-04-07 23:32:50|257.1|254.9|257.22|255.02|257.22|255.02|257.1|254.9|0
1649374380000|2022-04-07 23:33:00|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1649374390000|2022-04-07 23:33:10|257.58|255.38|257.7|255.5|257.7|255.5|257.46|255.26|0
1649374420000|2022-04-07 23:33:40|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1649374430000|2022-04-07 23:33:50|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1649374440000|2022-04-07 23:34:00|257.58|255.38|257.7|255.5|257.7|255.5|257.58|255.38|0
1649374450000|2022-04-07 23:34:10|257.46|255.26|257.46|255.26|257.46|255.26|257.46|255.26|0
1649374460000|2022-04-07 23:34:20|257.58|255.38|257.58|255.38|257.58|255.38|257.58|255.38|0
1649374470000|2022-04-07 23:34:30|257.46|255.26|257.46|255.26|257.46|255.26|257.46|255.26|0
1649374500000|2022-04-07 23:35:00|257.7|255.5|257.46|255.26|257.7|255.5|257.46|255.26|0
1649374510000|2022-04-07 23:35:10|257.58|255.38|257.57|255.37|257.58|255.38|257.57|255.37|0
1649374520000|2022-04-07 23:35:20|257.46|255.26|257.46|255.26|257.7|255.5|257.46|255.26|0
1649374560000|2022-04-07 23:36:00|257.7|255.5|257.57|255.37|257.7|255.5|257.57|255.37|0
1649374570000|2022-04-07 23:36:10|257.46|255.26|257.46|255.26|257.57|255.37|257.46|255.26|0
1649374630000|2022-04-07 23:37:10|257.22|255.02|257.7|255.5|257.7|255.5|257.22|255.02|0
1649374640000|2022-04-07 23:37:20|257.46|255.26|257.46|255.26|257.46|255.26|257.46|255.26|0
1649374660000|2022-04-07 23:37:40|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1649374670000|2022-04-07 23:37:50|257.46|255.26|257.46|255.26|257.46|255.26|257.46|255.26|0
1649374680000|2022-04-07 23:38:00|257.57|255.37|257.46|255.26|257.57|255.37|257.46|255.26|0
1649374700000|2022-04-07 23:38:20|257.57|255.37|257.7|255.5|257.7|255.5|257.57|255.37|0
1649374740000|2022-04-07 23:39:00|257.81|255.61|257.94|255.74|257.94|255.74|257.81|255.61|0
1649374750000|2022-04-07 23:39:10|257.81|255.61|257.81|255.61|257.81|255.61|257.81|255.61|0
1649374760000|2022-04-07 23:39:20|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1649374780000|2022-04-07 23:39:40|258.17|255.97|258.17|255.97|258.17|255.97|258.17|255.97|0
1649374800000|2022-04-07 23:40:00|258.05|255.85|258.05|255.85|258.05|255.85|258.05|255.85|0
1649374810000|2022-04-07 23:40:10|258.17|255.97|258.17|255.97|258.17|255.97|258.05|255.85|0
1649374830000|2022-04-07 23:40:30|258.41|256.21|258.65|256.45|258.65|256.45|258.41|256.21|0
1649374860000|2022-04-07 23:41:00|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1649374870000|2022-04-07 23:41:10|258.65|256.45|258.41|256.21|258.65|256.45|258.41|256.21|0
1649374900000|2022-04-07 23:41:40|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1649374910000|2022-04-07 23:41:50|258.53|256.33|258.41|256.21|258.53|256.33|258.41|256.21|0
1649374920000|2022-04-07 23:42:00|258.53|256.33|258.53|256.33|258.53|256.33|258.53|256.33|0
1649374930000|2022-04-07 23:42:10|258.89|256.69|259.13|256.93|259.13|256.93|258.89|256.69|0
1649374950000|2022-04-07 23:42:30|259.37|257.17|259.13|256.93|259.37|257.17|259.13|256.93|0
1649374970000|2022-04-07 23:42:50|258.89|256.69|258.89|256.69|258.89|256.69|258.89|256.69|0
1649374990000|2022-04-07 23:43:10|258.65|256.45|258.53|256.33|258.65|256.45|258.53|256.33|0
1649375000000|2022-04-07 23:43:20|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1649375010000|2022-04-07 23:43:30|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1649375050000|2022-04-07 23:44:10|258.53|256.33|258.65|256.45|258.65|256.45|258.53|256.33|0
1649375070000|2022-04-07 23:44:30|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1649375090000|2022-04-07 23:44:50|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1649375100000|2022-04-07 23:45:00|258.53|256.33|258.53|256.33|258.53|256.33|258.53|256.33|0
1649375110000|2022-04-07 23:45:10|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1649375120000|2022-04-07 23:45:20|258.29|256.09|258.29|256.09|258.29|256.09|258.29|256.09|0
1649375130000|2022-04-07 23:45:30|258.41|256.21|258.17|255.97|258.41|256.21|258.17|255.97|0
1649375160000|2022-04-07 23:46:00|257.93|255.73|258.17|255.97|258.17|255.97|257.93|255.73|0
1649375170000|2022-04-07 23:46:10|257.93|255.73|258.17|255.97|258.17|255.97|257.93|255.73|0
1649375190000|2022-04-07 23:46:30|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1649375200000|2022-04-07 23:46:40|258.28|256.08|258.17|255.97|258.28|256.08|258.17|255.97|0
1649375210000|2022-04-07 23:46:50|257.93|255.73|257.93|255.73|257.93|255.73|257.93|255.73|0
1649375220000|2022-04-07 23:47:00|258.17|255.97|257.93|255.73|258.17|255.97|257.93|255.73|0
1649375230000|2022-04-07 23:47:10|258.04|255.84|258.17|255.97|258.17|255.97|258.04|255.84|0
1649375260000|2022-04-07 23:47:40|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1649375270000|2022-04-07 23:47:50|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1649375280000|2022-04-07 23:48:00|258.89|256.69|258.65|256.45|258.89|256.69|258.65|256.45|0
1649375310000|2022-04-07 23:48:30|258.89|256.69|258.89|256.69|258.89|256.69|258.89|256.69|0
1649375320000|2022-04-07 23:48:40|259.13|256.93|259.37|257.17|259.37|257.17|259.13|256.93|0
1649375330000|2022-04-07 23:48:50|259.61|257.41|259.6|257.4|259.61|257.41|259.6|257.4|0
1649375340000|2022-04-07 23:49:00|259.37|257.17|259.48|257.28|259.48|257.28|259.37|257.17|0
1649375350000|2022-04-07 23:49:10|259.13|256.93|259.13|256.93|259.13|256.93|259.13|256.93|0
1649375370000|2022-04-07 23:49:30|259|256.8|259.36|257.16|259.36|257.16|259|256.8|0
1649375380000|2022-04-07 23:49:40|259.24|257.04|259.13|256.93|259.24|257.04|259.13|256.93|0
1649375390000|2022-04-07 23:49:50|259.24|257.04|259.6|257.4|259.6|257.4|259.24|257.04|0
1649375400000|2022-04-07 23:50:00|259.36|257.16|259.6|257.4|259.6|257.4|259.36|257.16|0
1649375410000|2022-04-07 23:50:10|259.84|257.64|259.84|257.64|259.84|257.64|259.84|257.64|0
1649375420000|2022-04-07 23:50:20|260.08|257.88|259.84|257.64|260.08|257.88|259.84|257.64|0
1649375430000|2022-04-07 23:50:30|260.08|257.88|260.32|258.12|260.32|258.12|260.08|257.88|0
1649375440000|2022-04-07 23:50:40|260.56|258.36|260.56|258.36|260.56|258.36|260.56|258.36|0
1649375450000|2022-04-07 23:50:50|260.32|258.12|260.32|258.12|260.32|258.12|260.32|258.12|0
1649375460000|2022-04-07 23:51:00|260.44|258.24|260.8|258.6|260.8|258.6|260.44|258.24|0
1649375480000|2022-04-07 23:51:20|260.56|258.36|260.56|258.36|260.68|258.48|260.56|258.36|0
1649375490000|2022-04-07 23:51:30|260.68|258.48|260.8|258.6|260.8|258.6|260.68|258.48|0
1649375500000|2022-04-07 23:51:40|260.56|258.36|260.56|258.36|260.8|258.6|260.56|258.36|0
1649375510000|2022-04-07 23:51:50|260.32|258.12|260.32|258.12|260.32|258.12|260.32|258.12|0
1649375520000|2022-04-07 23:52:00|260.08|257.88|260.08|257.88|260.08|257.88|260.08|257.88|0
1649375530000|2022-04-07 23:52:10|259.84|257.64|260.08|257.88|260.08|257.88|259.84|257.64|0
1649375540000|2022-04-07 23:52:20|259.84|257.64|259.6|257.4|259.84|257.64|259.6|257.4|0
1649375550000|2022-04-07 23:52:30|259.84|257.64|259.84|257.64|259.84|257.64|259.84|257.64|0
1649375570000|2022-04-07 23:52:50|259.6|257.4|259.6|257.4|259.6|257.4|259.6|257.4|0
1649375580000|2022-04-07 23:53:00|259.84|257.64|259.84|257.64|259.84|257.64|259.84|257.64|0
1649375620000|2022-04-07 23:53:40|260.08|257.88|260.08|257.88|260.08|257.88|260.08|257.88|0
1649375630000|2022-04-07 23:53:50|260.32|258.12|260.44|258.24|260.44|258.24|260.32|258.12|0
1649375640000|2022-04-07 23:54:00|260.32|258.12|260.56|258.36|260.56|258.36|260.32|258.12|0
1649375650000|2022-04-07 23:54:10|260.8|258.6|261.04|258.84|261.04|258.84|260.8|258.6|0
1649375660000|2022-04-07 23:54:20|260.8|258.6|260.8|258.6|260.8|258.6|260.8|258.6|0
1649375670000|2022-04-07 23:54:30|260.56|258.36|260.56|258.36|260.56|258.36|260.56|258.36|0
1649375740000|2022-04-07 23:55:40|260.8|258.6|260.56|258.36|260.8|258.6|260.56|258.36|0
1649375750000|2022-04-07 23:55:50|260.8|258.6|260.8|258.6|260.8|258.6|260.67|258.47|0
1649375760000|2022-04-07 23:56:00|261.28|259.08|261.28|259.08|261.28|259.08|261.28|259.08|0
1649375770000|2022-04-07 23:56:10|261.52|259.32|261.28|259.08|261.52|259.32|261.28|259.08|0
1649375780000|2022-04-07 23:56:20|261.04|258.84|261.04|258.84|261.04|258.84|261.04|258.84|0
1649375790000|2022-04-07 23:56:30|261.15|258.95|261.04|258.84|261.15|258.95|261.04|258.84|0
1649375800000|2022-04-07 23:56:40|260.8|258.6|260.8|258.6|260.8|258.6|260.8|258.6|0
1649375810000|2022-04-07 23:56:50|260.67|258.47|260.67|258.47|260.67|258.47|260.67|258.47|0
1649375820000|2022-04-07 23:57:00|260.8|258.6|260.8|258.6|261.04|258.84|260.8|258.6|0
1649375830000|2022-04-07 23:57:10|261.04|258.84|260.8|258.6|261.04|258.84|260.8|258.6|0
1649375840000|2022-04-07 23:57:20|260.91|258.71|260.8|258.6|260.91|258.71|260.8|258.6|0
1649375860000|2022-04-07 23:57:40|260.56|258.36|260.56|258.36|260.56|258.36|260.56|258.36|0
1649375870000|2022-04-07 23:57:50|260.8|258.6|260.56|258.36|260.8|258.6|260.56|258.36|0
1649375880000|2022-04-07 23:58:00|260.43|258.23|260.56|258.36|260.56|258.36|260.43|258.23|0
1649375910000|2022-04-07 23:58:30|260.43|258.23|260.56|258.36|260.56|258.36|260.43|258.23|0
1649375920000|2022-04-07 23:58:40|260.32|258.12|260.56|258.36|260.56|258.36|260.32|258.12|0
1649375930000|2022-04-07 23:58:50|260.32|258.12|260.32|258.12|260.32|258.12|260.32|258.12|0
1649375950000|2022-04-07 23:59:10|260.8|258.6|260.56|258.36|260.8|258.6|260.56|258.36|0
1649375980000|2022-04-07 23:59:40|260.32|258.12|260.32|258.12|260.32|258.12|260.32|258.12|0
1649375990000|2022-04-07 23:59:50|260.43|258.23|260.08|257.88|260.43|258.23|260.08|257.88|0
1649376000000|2022-04-08 00:00:00|259.84|257.64|258.88|256.68|259.84|257.64|258.88|256.68|0
1649376010000|2022-04-08 00:00:10|258.64|256.44|258.64|256.44|258.64|256.44|258.64|256.44|0
1649376020000|2022-04-08 00:00:20|258.88|256.68|258.64|256.44|258.88|256.68|258.64|256.44|0
1649376030000|2022-04-08 00:00:30|258.51|256.31|258.64|256.44|258.64|256.44|258.51|256.31|0
1649376040000|2022-04-08 00:00:40|258.88|256.68|258.64|256.44|258.88|256.68|258.64|256.44|0
1649376050000|2022-04-08 00:00:50|258.4|256.2|258.16|255.96|258.4|256.2|257.92|255.72|0
1649376060000|2022-04-08 00:01:00|257.92|255.72|258.4|256.2|258.4|256.2|257.92|255.72|0
1649376070000|2022-04-08 00:01:10|258.64|256.44|258.88|256.68|258.88|256.68|258.64|256.44|0
1649376080000|2022-04-08 00:01:20|258.64|256.44|258.4|256.2|258.64|256.44|258.4|256.2|0
1649376090000|2022-04-08 00:01:30|258.64|256.44|258.88|256.68|258.88|256.68|258.64|256.44|0
1649376100000|2022-04-08 00:01:40|259.12|256.92|259.12|256.92|259.12|256.92|259.12|256.92|0
1649376110000|2022-04-08 00:01:50|258.88|256.68|258.88|256.68|258.88|256.68|258.88|256.68|0
1649376120000|2022-04-08 00:02:00|258.75|256.55|258.64|256.44|258.75|256.55|258.64|256.44|0
1649376130000|2022-04-08 00:02:10|258.88|256.68|258.88|256.68|259.12|256.92|258.88|256.68|0
1649376140000|2022-04-08 00:02:20|259.12|256.92|259.12|256.92|259.12|256.92|259.12|256.92|0
1649376150000|2022-04-08 00:02:30|258.99|256.79|258.99|256.79|258.99|256.79|258.88|256.68|0
1649376160000|2022-04-08 00:02:40|259.12|256.92|258.88|256.68|259.12|256.92|258.88|256.68|0
1649376170000|2022-04-08 00:02:50|259.36|257.16|259.36|257.16|259.36|257.16|259.36|257.16|0
1649376180000|2022-04-08 00:03:00|259.59|257.39|259.59|257.39|259.83|257.63|259.59|257.39|0
1649376190000|2022-04-08 00:03:10|259.83|257.63|259.83|257.63|259.83|257.63|259.59|257.39|0
1649376210000|2022-04-08 00:03:30|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376220000|2022-04-08 00:03:40|259.35|257.15|259.35|257.15|259.35|257.15|259.35|257.15|0
1649376230000|2022-04-08 00:03:50|259.12|256.92|259.11|256.91|259.12|256.92|259.11|256.91|0
1649376240000|2022-04-08 00:04:00|259.35|257.15|259.95|257.75|259.95|257.75|259.35|257.15|0
1649376250000|2022-04-08 00:04:10|260.07|257.87|260.07|257.87|260.07|257.87|259.83|257.63|0
1649376260000|2022-04-08 00:04:20|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376270000|2022-04-08 00:04:30|260.19|257.99|260.19|257.99|260.31|258.11|260.19|257.99|0
1649376280000|2022-04-08 00:04:40|260.31|258.11|260.79|258.59|260.79|258.59|260.31|258.11|0
1649376290000|2022-04-08 00:04:50|260.55|258.35|260.55|258.35|260.55|258.35|260.31|258.11|0
1649376300000|2022-04-08 00:05:00|260.31|258.11|260.79|258.59|260.79|258.59|260.31|258.11|0
1649376310000|2022-04-08 00:05:10|260.55|258.35|260.79|258.59|260.79|258.59|260.55|258.35|0
1649376320000|2022-04-08 00:05:20|260.67|258.47|261.03|258.83|261.03|258.83|260.67|258.47|0
1649376330000|2022-04-08 00:05:30|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1649376340000|2022-04-08 00:05:40|261.03|258.83|260.79|258.59|261.03|258.83|260.79|258.59|0
1649376350000|2022-04-08 00:05:50|261.03|258.83|261.03|258.83|261.03|258.83|261.03|258.83|0
1649376380000|2022-04-08 00:06:20|260.91|258.71|260.79|258.59|261.03|258.83|260.79|258.59|0
1649376390000|2022-04-08 00:06:30|261.03|258.83|261.03|258.83|261.03|258.83|261.03|258.83|0
1649376400000|2022-04-08 00:06:40|260.79|258.59|260.79|258.59|260.79|258.59|260.67|258.47|0
1649376410000|2022-04-08 00:06:50|261.03|258.83|261.03|258.83|261.03|258.83|261.03|258.83|0
1649376420000|2022-04-08 00:07:00|260.79|258.59|260.79|258.59|260.79|258.59|260.55|258.35|0
1649376440000|2022-04-08 00:07:20|260.55|258.35|260.55|258.35|260.55|258.35|260.55|258.35|0
1649376450000|2022-04-08 00:07:30|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376460000|2022-04-08 00:07:40|260.19|257.99|260.07|257.87|260.19|257.99|260.07|257.87|0
1649376470000|2022-04-08 00:07:50|259.95|257.75|259.83|257.63|259.95|257.75|259.83|257.63|0
1649376480000|2022-04-08 00:08:00|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376500000|2022-04-08 00:08:20|260.31|258.11|260.55|258.35|260.55|258.35|260.31|258.11|0
1649376520000|2022-04-08 00:08:40|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376540000|2022-04-08 00:09:00|259.83|257.63|260.07|257.87|260.07|257.87|259.83|257.63|0
1649376550000|2022-04-08 00:09:10|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376560000|2022-04-08 00:09:20|259.59|257.39|259.83|257.63|259.83|257.63|259.59|257.39|0
1649376570000|2022-04-08 00:09:30|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376580000|2022-04-08 00:09:40|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376590000|2022-04-08 00:09:50|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376600000|2022-04-08 00:10:00|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376610000|2022-04-08 00:10:10|259.7|257.5|259.83|257.63|259.83|257.63|259.7|257.5|0
1649376620000|2022-04-08 00:10:20|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376630000|2022-04-08 00:10:30|259.35|257.15|259.35|257.15|259.35|257.15|259.35|257.15|0
1649376640000|2022-04-08 00:10:40|259.11|256.91|259.35|257.15|259.35|257.15|259.11|256.91|0
1649376650000|2022-04-08 00:10:50|259.11|256.91|259.35|257.15|259.35|257.15|258.87|256.67|0
1649376660000|2022-04-08 00:11:00|259.46|257.26|259.46|257.26|259.46|257.26|259.46|257.26|0
1649376670000|2022-04-08 00:11:10|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376680000|2022-04-08 00:11:20|259.7|257.5|259.83|257.63|259.83|257.63|259.7|257.5|0
1649376690000|2022-04-08 00:11:30|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376700000|2022-04-08 00:11:40|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376710000|2022-04-08 00:11:50|259.83|257.63|260.07|257.87|260.07|257.87|259.83|257.63|0
1649376720000|2022-04-08 00:12:00|260.31|258.11|259.59|257.39|260.31|258.11|259.59|257.39|0
1649376740000|2022-04-08 00:12:20|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376760000|2022-04-08 00:12:40|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376770000|2022-04-08 00:12:50|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376780000|2022-04-08 00:13:00|260.31|258.11|259.59|257.39|260.31|258.11|259.59|257.39|0
1649376790000|2022-04-08 00:13:10|259.83|257.63|259.59|257.39|259.83|257.63|259.59|257.39|0
1649376810000|2022-04-08 00:13:30|259.35|257.15|259.59|257.39|259.59|257.39|259.35|257.15|0
1649376830000|2022-04-08 00:13:50|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376840000|2022-04-08 00:14:00|259.7|257.5|259.59|257.39|259.7|257.5|259.59|257.39|0
1649376850000|2022-04-08 00:14:10|259.35|257.15|259.59|257.39|259.59|257.39|259.35|257.15|0
1649376860000|2022-04-08 00:14:20|259.7|257.5|259.35|257.15|259.7|257.5|259.35|257.15|0
1649376870000|2022-04-08 00:14:30|259.11|256.91|258.87|256.67|259.11|256.91|258.87|256.67|0
1649376880000|2022-04-08 00:14:40|259.11|256.91|259.35|257.15|259.35|257.15|259.11|256.91|0
1649376890000|2022-04-08 00:14:50|259.11|256.91|259.11|256.91|259.35|257.15|259.11|256.91|0
1649376900000|2022-04-08 00:15:00|258.87|256.67|258.63|256.43|258.87|256.67|258.63|256.43|0
1649376910000|2022-04-08 00:15:10|258.39|256.19|258.15|255.95|258.39|256.19|258.15|255.95|0
1649376920000|2022-04-08 00:15:20|257.91|255.71|257.91|255.71|257.91|255.71|257.67|255.47|0
1649376930000|2022-04-08 00:15:30|257.67|255.47|256.95|254.75|257.67|255.47|256.95|254.75|0
1649376940000|2022-04-08 00:15:40|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1649376950000|2022-04-08 00:15:50|257.43|255.23|257.43|255.23|257.43|255.23|257.43|255.23|0
1649376960000|2022-04-08 00:16:00|257.19|254.99|256.71|254.51|257.19|254.99|256.71|254.51|0
1649376980000|2022-04-08 00:16:20|256.95|254.75|256.71|254.51|256.95|254.75|256.71|254.51|0
1649376990000|2022-04-08 00:16:30|256.95|254.75|256.71|254.51|256.95|254.75|256.71|254.51|0
1649377000000|2022-04-08 00:16:40|256.47|254.27|256.47|254.27|256.47|254.27|256.47|254.27|0
1649377010000|2022-04-08 00:16:50|256.23|254.03|256.23|254.03|256.23|254.03|256.23|254.03|0
1649377020000|2022-04-08 00:17:00|255.99|253.79|255.52|253.32|255.99|253.79|255.52|253.32|0
1649377030000|2022-04-08 00:17:10|255.87|253.67|255.99|253.79|255.99|253.79|255.87|253.67|0
1649377040000|2022-04-08 00:17:20|256.23|254.03|256.23|254.03|256.23|254.03|256.23|254.03|0
1649377060000|2022-04-08 00:17:40|255.99|253.79|255.99|253.79|255.99|253.79|255.99|253.79|0
1649377070000|2022-04-08 00:17:50|255.75|253.55|255.75|253.55|255.99|253.79|255.75|253.55|0
1649377080000|2022-04-08 00:18:00|255.99|253.79|255.99|253.79|255.99|253.79|255.99|253.79|0
1649377090000|2022-04-08 00:18:10|255.75|253.55|255.99|253.79|255.99|253.79|255.75|253.55|0
1649377110000|2022-04-08 00:18:30|255.87|253.67|255.75|253.55|255.99|253.79|255.75|253.55|0
1649377120000|2022-04-08 00:18:40|255.99|253.79|255.63|253.43|255.99|253.79|255.63|253.43|0
1649377130000|2022-04-08 00:18:50|255.51|253.31|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377140000|2022-04-08 00:19:00|255.51|253.31|255.51|253.31|255.51|253.31|255.51|253.31|0
1649377160000|2022-04-08 00:19:20|255.63|253.43|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377170000|2022-04-08 00:19:30|255.99|253.79|255.99|253.79|255.99|253.79|255.99|253.79|0
1649377180000|2022-04-08 00:19:40|255.87|253.67|255.99|253.79|255.99|253.79|255.87|253.67|0
1649377190000|2022-04-08 00:19:50|255.75|253.55|255.75|253.55|255.75|253.55|255.75|253.55|0
1649377200000|2022-04-08 00:20:00|255.27|253.07|254.56|252.36|255.27|253.07|254.56|252.36|0
1649377210000|2022-04-08 00:20:10|254.32|252.12|254.8|252.6|254.8|252.6|254.32|252.12|0
1649377220000|2022-04-08 00:20:20|255.04|252.84|255.27|253.07|255.51|253.31|255.04|252.84|0
1649377230000|2022-04-08 00:20:30|255.51|253.31|255.27|253.07|255.51|253.31|255.27|253.07|0
1649377240000|2022-04-08 00:20:40|255.51|253.31|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377250000|2022-04-08 00:20:50|256.23|254.03|256.47|254.27|256.47|254.27|256.23|254.03|0
1649377260000|2022-04-08 00:21:00|256.95|254.75|256.47|254.27|256.95|254.75|256.47|254.27|0
1649377280000|2022-04-08 00:21:20|256.58|254.38|256.71|254.51|256.71|254.51|256.58|254.38|0
1649377290000|2022-04-08 00:21:30|256.82|254.62|256.95|254.75|256.95|254.75|256.71|254.51|0
1649377300000|2022-04-08 00:21:40|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1649377310000|2022-04-08 00:21:50|256.95|254.75|256.95|254.75|256.95|254.75|256.95|254.75|0
1649377320000|2022-04-08 00:22:00|256.71|254.51|256.71|254.51|256.71|254.51|256.71|254.51|0
1649377330000|2022-04-08 00:22:10|256.23|254.03|256.23|254.03|256.23|254.03|256.23|254.03|0
1649377350000|2022-04-08 00:22:30|255.99|253.79|255.75|253.55|255.99|253.79|255.75|253.55|0
1649377360000|2022-04-08 00:22:40|255.87|253.67|255.75|253.55|255.87|253.67|255.75|253.55|0
1649377370000|2022-04-08 00:22:50|255.27|253.07|255.03|252.83|255.27|253.07|255.03|252.83|0
1649377380000|2022-04-08 00:23:00|255.27|253.07|255.27|253.07|255.27|253.07|255.27|253.07|0
1649377400000|2022-04-08 00:23:20|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377410000|2022-04-08 00:23:30|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377420000|2022-04-08 00:23:40|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377430000|2022-04-08 00:23:50|255.03|252.83|255.27|253.07|255.27|253.07|254.91|252.71|0
1649377440000|2022-04-08 00:24:00|255.15|252.95|255.27|253.07|255.27|253.07|255.15|252.95|0
1649377450000|2022-04-08 00:24:10|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377460000|2022-04-08 00:24:20|255.15|252.95|255.03|252.83|255.15|252.95|255.03|252.83|0
1649377470000|2022-04-08 00:24:30|255.27|253.07|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377480000|2022-04-08 00:24:40|255.51|253.31|255.27|253.07|255.51|253.31|255.15|252.95|0
1649377490000|2022-04-08 00:24:50|255.03|252.83|255.03|252.83|255.03|252.83|255.03|252.83|0
1649377500000|2022-04-08 00:25:00|254.79|252.59|254.79|252.59|254.79|252.59|254.79|252.59|0
1649377510000|2022-04-08 00:25:10|254.67|252.47|255.03|252.83|255.03|252.83|254.67|252.47|0
1649377520000|2022-04-08 00:25:20|255.27|253.07|255.27|253.07|255.27|253.07|255.27|253.07|0
1649377530000|2022-04-08 00:25:30|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649377540000|2022-04-08 00:25:40|255.03|252.83|255.03|252.83|255.03|252.83|255.03|252.83|0
1649377550000|2022-04-08 00:25:50|254.79|252.59|255.03|252.83|255.03|252.83|254.79|252.59|0
1649377560000|2022-04-08 00:26:00|255.27|253.07|255.15|252.95|255.27|253.07|255.15|252.95|0
1649377570000|2022-04-08 00:26:10|255.27|253.07|255.75|253.55|255.75|253.55|255.27|253.07|0
1649377580000|2022-04-08 00:26:20|255.51|253.31|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377590000|2022-04-08 00:26:30|255.62|253.42|255.75|253.55|255.75|253.55|255.62|253.42|0
1649377600000|2022-04-08 00:26:40|255.62|253.42|255.51|253.31|255.62|253.42|255.51|253.31|0
1649377610000|2022-04-08 00:26:50|255.38|253.18|255.51|253.31|255.51|253.31|255.38|253.18|0
1649377620000|2022-04-08 00:27:00|255.27|253.07|255.75|253.55|255.75|253.55|255.27|253.07|0
1649377630000|2022-04-08 00:27:10|255.51|253.31|255.27|253.07|255.51|253.31|255.27|253.07|0
1649377640000|2022-04-08 00:27:20|255.51|253.31|255.51|253.31|255.51|253.31|255.51|253.31|0
1649377650000|2022-04-08 00:27:30|255.27|253.07|255.03|252.83|255.27|253.07|255.03|252.83|0
1649377660000|2022-04-08 00:27:40|255.27|253.07|255.27|253.07|255.27|253.07|255.27|253.07|0
1649377670000|2022-04-08 00:27:50|255.03|252.83|255.03|252.83|255.03|252.83|255.03|252.83|0
1649377680000|2022-04-08 00:28:00|254.79|252.59|254.55|252.35|254.79|252.59|254.55|252.35|0
1649377690000|2022-04-08 00:28:10|255.03|252.83|254.79|252.59|255.03|252.83|254.79|252.59|0
1649377700000|2022-04-08 00:28:20|254.67|252.47|254.55|252.35|254.79|252.59|254.55|252.35|0
1649377710000|2022-04-08 00:28:30|254.79|252.59|254.55|252.35|254.79|252.59|254.31|252.11|0
1649377720000|2022-04-08 00:28:40|254.79|252.59|254.79|252.59|254.79|252.59|254.79|252.59|0
1649377730000|2022-04-08 00:28:50|254.55|252.35|254.55|252.35|254.55|252.35|254.55|252.35|0
1649377740000|2022-04-08 00:29:00|253.95|251.75|253.95|251.75|253.95|251.75|253.95|251.75|0
1649377750000|2022-04-08 00:29:10|253.6|251.4|253.36|251.16|253.6|251.4|253.36|251.16|0
1649377760000|2022-04-08 00:29:20|252.4|250.2|251.45|249.25|252.4|250.2|251.45|249.25|0
1649377770000|2022-04-08 00:29:30|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649377780000|2022-04-08 00:29:40|250.73|248.53|250.97|248.77|251.21|249.01|250.73|248.53|0
1649377790000|2022-04-08 00:29:50|251.21|249.01|250.97|248.77|251.21|249.01|250.49|248.29|0
1649377800000|2022-04-08 00:30:00|250.49|248.29|251.21|249.01|251.21|249.01|250.49|248.29|0
1649377810000|2022-04-08 00:30:10|250.97|248.77|250.97|248.77|250.97|248.77|250.73|248.53|0
1649377820000|2022-04-08 00:30:20|251.08|248.88|251.21|249.01|251.21|249.01|251.08|248.88|0
1649377830000|2022-04-08 00:30:30|250.97|248.77|251.21|249.01|251.21|249.01|250.97|248.77|0
1649377840000|2022-04-08 00:30:40|251.45|249.25|251.56|249.36|251.56|249.36|251.45|249.25|0
1649377850000|2022-04-08 00:30:50|251.45|249.25|251.69|249.49|251.69|249.49|251.45|249.25|0
1649377860000|2022-04-08 00:31:00|251.45|249.25|250.97|248.77|251.45|249.25|250.97|248.77|0
1649377870000|2022-04-08 00:31:10|251.08|248.88|250.97|248.77|251.21|249.01|250.97|248.77|0
1649377880000|2022-04-08 00:31:20|251.21|249.01|251.32|249.12|251.32|249.12|251.21|249.01|0
1649377890000|2022-04-08 00:31:30|251.45|249.25|251.45|249.25|251.68|249.48|251.45|249.25|0
1649377900000|2022-04-08 00:31:40|251.56|249.36|251.45|249.25|251.56|249.36|251.45|249.25|0
1649377910000|2022-04-08 00:31:50|251.21|249.01|251.45|249.25|251.45|249.25|251.21|249.01|0
1649377920000|2022-04-08 00:32:00|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1649377930000|2022-04-08 00:32:10|251.45|249.25|251.45|249.25|251.45|249.25|251.45|249.25|0
1649377940000|2022-04-08 00:32:20|251.68|249.48|251.32|249.12|251.68|249.48|251.21|249.01|0
1649377950000|2022-04-08 00:32:30|251.21|249.01|251.68|249.48|251.68|249.48|251.21|249.01|0
1649377960000|2022-04-08 00:32:40|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1649377970000|2022-04-08 00:32:50|251.32|249.12|251.45|249.25|251.45|249.25|251.32|249.12|0
1649377980000|2022-04-08 00:33:00|251.32|249.12|251.32|249.12|251.32|249.12|251.32|249.12|0
1649377990000|2022-04-08 00:33:10|251.21|249.01|251.68|249.48|251.68|249.48|251.21|249.01|0
1649378000000|2022-04-08 00:33:20|251.92|249.72|250.97|248.77|251.92|249.72|250.97|248.77|0
1649378010000|2022-04-08 00:33:30|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378020000|2022-04-08 00:33:40|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649378040000|2022-04-08 00:34:00|250.84|248.64|250.49|248.29|250.84|248.64|250.49|248.29|0
1649378060000|2022-04-08 00:34:20|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378070000|2022-04-08 00:34:30|250.49|248.29|250.49|248.29|250.73|248.53|250.49|248.29|0
1649378120000|2022-04-08 00:35:20|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378130000|2022-04-08 00:35:30|250.97|248.77|250.73|248.53|250.97|248.77|250.73|248.53|0
1649378140000|2022-04-08 00:35:40|250.84|248.64|251.2|249|251.2|249|250.84|248.64|0
1649378160000|2022-04-08 00:36:00|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649378170000|2022-04-08 00:36:10|251.2|249|250.73|248.53|251.2|249|250.73|248.53|0
1649378180000|2022-04-08 00:36:20|250.49|248.29|250.49|248.29|250.49|248.29|250.49|248.29|0
1649378190000|2022-04-08 00:36:30|250.73|248.53|250.49|248.29|250.73|248.53|250.49|248.29|0
1649378200000|2022-04-08 00:36:40|250.6|248.4|250.73|248.53|250.73|248.53|250.6|248.4|0
1649378210000|2022-04-08 00:36:50|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649378220000|2022-04-08 00:37:00|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378240000|2022-04-08 00:37:20|250.97|248.77|251.2|249|251.2|249|250.97|248.77|0
1649378250000|2022-04-08 00:37:30|251.44|249.24|251.44|249.24|251.44|249.24|251.44|249.24|0
1649378270000|2022-04-08 00:37:50|251.2|249|251.2|249|251.2|249|251.2|249|0
1649378280000|2022-04-08 00:38:00|250.96|248.76|251.2|249|251.2|249|250.96|248.76|0
1649378300000|2022-04-08 00:38:20|250.96|248.76|251.2|249|251.2|249|250.96|248.76|0
1649378310000|2022-04-08 00:38:30|251.44|249.24|251.44|249.24|251.44|249.24|251.44|249.24|0
1649378320000|2022-04-08 00:38:40|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378340000|2022-04-08 00:39:00|251.92|249.72|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378350000|2022-04-08 00:39:10|251.68|249.48|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378360000|2022-04-08 00:39:20|252.16|249.96|252.16|249.96|252.16|249.96|252.16|249.96|0
1649378380000|2022-04-08 00:39:40|251.92|249.72|251.92|249.72|251.92|249.72|251.92|249.72|0
1649378400000|2022-04-08 00:40:00|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378410000|2022-04-08 00:40:10|251.44|249.24|251.44|249.24|251.44|249.24|251.44|249.24|0
1649378420000|2022-04-08 00:40:20|251.68|249.48|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378430000|2022-04-08 00:40:30|251.68|249.48|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378450000|2022-04-08 00:40:50|251.68|249.48|251.68|249.48|251.92|249.72|251.68|249.48|0
1649378460000|2022-04-08 00:41:00|251.44|249.24|251.44|249.24|251.68|249.48|251.44|249.24|0
1649378480000|2022-04-08 00:41:20|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378500000|2022-04-08 00:41:40|251.44|249.24|251.92|249.72|251.92|249.72|251.44|249.24|0
1649378510000|2022-04-08 00:41:50|252.15|249.95|252.15|249.95|252.15|249.95|252.15|249.95|0
1649378520000|2022-04-08 00:42:00|251.92|249.72|251.91|249.71|251.92|249.72|251.91|249.71|0
1649378530000|2022-04-08 00:42:10|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378540000|2022-04-08 00:42:20|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649378550000|2022-04-08 00:42:30|251.79|249.59|251.79|249.59|251.79|249.59|251.79|249.59|0
1649378560000|2022-04-08 00:42:40|251.68|249.48|251.44|249.24|251.68|249.48|251.44|249.24|0
1649378570000|2022-04-08 00:42:50|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378580000|2022-04-08 00:43:00|251.55|249.35|251.68|249.48|251.68|249.48|251.55|249.35|0
1649378590000|2022-04-08 00:43:10|251.55|249.35|251.68|249.48|251.68|249.48|251.44|249.24|0
1649378600000|2022-04-08 00:43:20|251.55|249.35|251.55|249.35|251.68|249.48|251.55|249.35|0
1649378610000|2022-04-08 00:43:30|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378640000|2022-04-08 00:44:00|251.67|249.47|251.44|249.24|251.67|249.47|251.44|249.24|0
1649378650000|2022-04-08 00:44:10|251.55|249.35|251.44|249.24|251.55|249.35|251.44|249.24|0
1649378660000|2022-04-08 00:44:20|251.67|249.47|251.91|249.71|251.91|249.71|251.67|249.47|0
1649378670000|2022-04-08 00:44:30|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649378680000|2022-04-08 00:44:40|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649378690000|2022-04-08 00:44:50|251.79|249.59|251.67|249.47|251.91|249.71|251.67|249.47|0
1649378700000|2022-04-08 00:45:00|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649378720000|2022-04-08 00:45:20|252.15|249.95|252.5|250.3|252.63|250.43|252.15|249.95|0
1649378730000|2022-04-08 00:45:30|252.39|250.19|252.39|250.19|252.39|250.19|252.39|250.19|0
1649378740000|2022-04-08 00:45:40|252.63|250.43|252.5|250.3|252.63|250.43|252.5|250.3|0
1649378750000|2022-04-08 00:45:50|252.39|250.19|252.39|250.19|252.39|250.19|252.39|250.19|0
1649378760000|2022-04-08 00:46:00|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378770000|2022-04-08 00:46:10|251.67|249.47|251.2|249|251.67|249.47|251.2|249|0
1649378790000|2022-04-08 00:46:30|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378810000|2022-04-08 00:46:50|251.67|249.47|251.43|249.23|251.67|249.47|251.43|249.23|0
1649378820000|2022-04-08 00:47:00|251.2|249|251.2|249|251.2|249|250.96|248.76|0
1649378830000|2022-04-08 00:47:10|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378840000|2022-04-08 00:47:20|251.67|249.47|251.91|249.71|251.91|249.71|251.67|249.47|0
1649378850000|2022-04-08 00:47:30|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649378870000|2022-04-08 00:47:50|251.43|249.23|251.67|249.47|251.67|249.47|251.43|249.23|0
1649378880000|2022-04-08 00:48:00|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378890000|2022-04-08 00:48:10|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649378900000|2022-04-08 00:48:20|251.55|249.35|251.43|249.23|251.55|249.35|251.43|249.23|0
1649378920000|2022-04-08 00:48:40|251.67|249.47|251.43|249.23|251.67|249.47|251.43|249.23|0
1649378940000|2022-04-08 00:49:00|251.19|248.99|251.19|248.99|251.19|248.99|251.19|248.99|0
1649378950000|2022-04-08 00:49:10|251.43|249.23|251.19|248.99|251.43|249.23|251.19|248.99|0
1649378980000|2022-04-08 00:49:40|251.43|249.23|251.43|249.23|251.67|249.47|251.43|249.23|0
1649378990000|2022-04-08 00:49:50|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649379000000|2022-04-08 00:50:00|251.91|249.71|251.91|249.71|252.15|249.95|251.91|249.71|0
1649379020000|2022-04-08 00:50:20|252.02|249.82|251.91|249.71|252.15|249.95|251.67|249.47|0
1649379030000|2022-04-08 00:50:30|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649379050000|2022-04-08 00:50:50|251.91|249.71|251.67|249.47|251.91|249.71|251.67|249.47|0
1649379070000|2022-04-08 00:51:10|251.78|249.58|251.91|249.71|251.91|249.71|251.78|249.58|0
1649379080000|2022-04-08 00:51:20|251.67|249.47|252.15|249.95|252.15|249.95|251.67|249.47|0
1649379120000|2022-04-08 00:52:00|252.02|249.82|252.15|249.95|252.15|249.95|251.91|249.71|0
1649379140000|2022-04-08 00:52:20|252.38|250.18|252.38|250.18|252.38|250.18|252.15|249.95|0
1649379150000|2022-04-08 00:52:30|252.62|250.42|252.62|250.42|252.62|250.42|252.62|250.42|0
1649379160000|2022-04-08 00:52:40|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1649379170000|2022-04-08 00:52:50|252.15|249.95|252.38|250.18|252.38|250.18|252.15|249.95|0
1649379180000|2022-04-08 00:53:00|252.62|250.42|252.38|250.18|252.62|250.42|252.38|250.18|0
1649379190000|2022-04-08 00:53:10|252.26|250.06|252.38|250.18|252.38|250.18|252.26|250.06|0
1649379220000|2022-04-08 00:53:40|252.5|250.3|252.38|250.18|252.5|250.3|252.38|250.18|0
1649379230000|2022-04-08 00:53:50|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649379250000|2022-04-08 00:54:10|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379280000|2022-04-08 00:54:40|252.26|250.06|252.62|250.42|252.62|250.42|252.26|250.06|0
1649379290000|2022-04-08 00:54:50|252.38|250.18|252.26|250.06|252.38|250.18|252.26|250.06|0
1649379300000|2022-04-08 00:55:00|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1649379310000|2022-04-08 00:55:10|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379320000|2022-04-08 00:55:20|252.26|250.06|252.26|250.06|252.38|250.18|252.26|250.06|0
1649379330000|2022-04-08 00:55:30|252.38|250.18|252.38|250.18|252.62|250.42|252.38|250.18|0
1649379340000|2022-04-08 00:55:40|252.5|250.3|252.14|249.94|252.5|250.3|252.14|249.94|0
1649379350000|2022-04-08 00:55:50|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1649379360000|2022-04-08 00:56:00|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379370000|2022-04-08 00:56:10|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1649379380000|2022-04-08 00:56:20|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379390000|2022-04-08 00:56:30|252.02|249.82|251.9|249.7|252.02|249.82|251.9|249.7|0
1649379400000|2022-04-08 00:56:40|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379410000|2022-04-08 00:56:50|251.9|249.7|251.66|249.46|251.9|249.7|251.66|249.46|0
1649379420000|2022-04-08 00:57:00|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649379430000|2022-04-08 00:57:10|251.66|249.46|251.66|249.46|251.66|249.46|251.66|249.46|0
1649379440000|2022-04-08 00:57:20|251.43|249.23|251.66|249.46|251.66|249.46|251.43|249.23|0
1649379460000|2022-04-08 00:57:40|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1649379470000|2022-04-08 00:57:50|251.66|249.46|251.9|249.7|251.9|249.7|251.66|249.46|0
1649379480000|2022-04-08 00:58:00|252.14|249.94|252.14|249.94|252.14|249.94|252.02|249.82|0
1649379490000|2022-04-08 00:58:10|252.26|250.06|252.38|250.18|252.38|250.18|252.26|250.06|0
1649379500000|2022-04-08 00:58:20|252.62|250.42|253.1|250.9|253.1|250.9|252.62|250.42|0
1649379510000|2022-04-08 00:58:30|252.86|250.66|252.86|250.66|252.86|250.66|252.86|250.66|0
1649379530000|2022-04-08 00:58:50|253.1|250.9|253.1|250.9|253.1|250.9|253.1|250.9|0
1649379540000|2022-04-08 00:59:00|253.09|250.89|253.09|250.89|253.09|250.89|253.09|250.89|0
1649379550000|2022-04-08 00:59:10|253.33|251.13|253.33|251.13|253.33|251.13|253.33|251.13|0
1649379580000|2022-04-08 00:59:40|253.21|251.01|253.33|251.13|253.33|251.13|253.21|251.01|0
1649379590000|2022-04-08 00:59:50|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379600000|2022-04-08 01:00:00|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379610000|2022-04-08 01:00:10|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1649379620000|2022-04-08 01:00:20|254.29|252.09|254.16|251.96|254.29|252.09|254.16|251.96|0
1649379630000|2022-04-08 01:00:30|254.05|251.85|253.81|251.61|254.05|251.85|253.81|251.61|0
1649379640000|2022-04-08 01:00:40|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1649379650000|2022-04-08 01:00:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379660000|2022-04-08 01:01:00|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1649379670000|2022-04-08 01:01:10|253.81|251.61|254.05|251.85|254.05|251.85|253.81|251.61|0
1649379680000|2022-04-08 01:01:20|253.81|251.61|253.92|251.72|253.92|251.72|253.81|251.61|0
1649379690000|2022-04-08 01:01:30|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379700000|2022-04-08 01:01:40|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379710000|2022-04-08 01:01:50|253.81|251.61|253.57|251.37|253.81|251.61|253.57|251.37|0
1649379720000|2022-04-08 01:02:00|253.33|251.13|253.33|251.13|253.33|251.13|253.33|251.13|0
1649379730000|2022-04-08 01:02:10|253.57|251.37|253.81|251.61|253.81|251.61|253.57|251.37|0
1649379740000|2022-04-08 01:02:20|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379750000|2022-04-08 01:02:30|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379760000|2022-04-08 01:02:40|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379780000|2022-04-08 01:03:00|253.21|251.01|253.09|250.89|253.21|251.01|253.09|250.89|0
1649379790000|2022-04-08 01:03:10|253.21|251.01|253.33|251.13|253.33|251.13|253.21|251.01|0
1649379800000|2022-04-08 01:03:20|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379820000|2022-04-08 01:03:40|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379830000|2022-04-08 01:03:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379840000|2022-04-08 01:04:00|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379890000|2022-04-08 01:04:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379900000|2022-04-08 01:05:00|254.05|251.85|253.81|251.61|254.28|252.08|253.81|251.61|0
1649379910000|2022-04-08 01:05:10|253.92|251.72|253.57|251.37|253.92|251.72|253.57|251.37|0
1649379920000|2022-04-08 01:05:20|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379950000|2022-04-08 01:05:50|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379960000|2022-04-08 01:06:00|253.44|251.24|253.33|251.13|253.44|251.24|253.33|251.13|0
1649379970000|2022-04-08 01:06:10|253.44|251.24|253.57|251.37|253.57|251.37|253.44|251.24|0
1649379980000|2022-04-08 01:06:20|253.44|251.24|253.33|251.13|253.44|251.24|253.33|251.13|0
1649380000000|2022-04-08 01:06:40|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649380020000|2022-04-08 01:07:00|253.68|251.48|253.57|251.37|253.68|251.48|253.57|251.37|0
1649380030000|2022-04-08 01:07:10|253.81|251.61|253.8|251.6|253.81|251.61|253.8|251.6|0
1649380040000|2022-04-08 01:07:20|254.04|251.84|254.04|251.84|254.04|251.84|254.04|251.84|0
1649380070000|2022-04-08 01:07:50|254.28|252.08|254.28|252.08|254.28|252.08|254.28|252.08|0
1649380080000|2022-04-08 01:08:00|254.52|252.32|254.52|252.32|254.52|252.32|254.52|252.32|0
1649380120000|2022-04-08 01:08:40|254.28|252.08|254.28|252.08|254.28|252.08|254.28|252.08|0
1649380130000|2022-04-08 01:08:50|254.04|251.84|254.04|251.84|254.04|251.84|254.04|251.84|0
1649380140000|2022-04-08 01:09:00|254.28|252.08|253.8|251.6|254.28|252.08|253.56|251.36|0
1649380150000|2022-04-08 01:09:10|254.04|251.84|253.8|251.6|254.04|251.84|253.8|251.6|0
1649380160000|2022-04-08 01:09:20|253.56|251.36|253.8|251.6|253.8|251.6|253.56|251.36|0
1649380180000|2022-04-08 01:09:40|253.09|250.89|253.09|250.89|253.09|250.89|253.09|250.89|0
1649380190000|2022-04-08 01:09:50|253.33|251.13|253.09|250.89|253.33|251.13|253.09|250.89|0
1649380200000|2022-04-08 01:10:00|253.33|251.13|253.09|250.89|253.33|251.13|252.61|250.41|0
1649380210000|2022-04-08 01:10:10|252.96|250.76|253.09|250.89|253.09|250.89|252.96|250.76|0
1649380220000|2022-04-08 01:10:20|253.32|251.12|253.32|251.12|253.32|251.12|253.09|250.89|0
1649380230000|2022-04-08 01:10:30|252.85|250.65|253.09|250.89|253.09|250.89|252.85|250.65|0
1649380240000|2022-04-08 01:10:40|252.96|250.76|252.61|250.41|252.96|250.76|252.61|250.41|0
1649380250000|2022-04-08 01:10:50|252.37|250.17|252.85|250.65|252.85|250.65|252.37|250.17|0
1649380260000|2022-04-08 01:11:00|252.61|250.41|252.72|250.52|252.72|250.52|252.61|250.41|0
1649380270000|2022-04-08 01:11:10|252.61|250.41|252.85|250.65|252.85|250.65|252.61|250.41|0
1649380280000|2022-04-08 01:11:20|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380290000|2022-04-08 01:11:30|252.72|250.52|252.85|250.65|252.85|250.65|252.72|250.52|0
1649380300000|2022-04-08 01:11:40|252.72|250.52|252.85|250.65|252.85|250.65|252.72|250.52|0
1649380310000|2022-04-08 01:11:50|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380320000|2022-04-08 01:12:00|252.85|250.65|252.85|250.65|252.85|250.65|252.61|250.41|0
1649380330000|2022-04-08 01:12:10|252.61|250.41|252.72|250.52|252.72|250.52|252.61|250.41|0
1649380340000|2022-04-08 01:12:20|252.37|250.17|252.61|250.41|252.61|250.41|252.37|250.17|0
1649380350000|2022-04-08 01:12:30|252.48|250.28|252.37|250.17|252.48|250.28|252.37|250.17|0
1649380360000|2022-04-08 01:12:40|252.61|250.41|252.85|250.65|252.85|250.65|252.61|250.41|0
1649380370000|2022-04-08 01:12:50|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380380000|2022-04-08 01:13:00|252.48|250.28|252.37|250.17|252.61|250.41|252.37|250.17|0
1649380390000|2022-04-08 01:13:10|252.61|250.41|252.37|250.17|252.61|250.41|252.37|250.17|0
1649380400000|2022-04-08 01:13:20|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380410000|2022-04-08 01:13:30|252.37|250.17|252.37|250.17|252.48|250.28|252.37|250.17|0
1649380430000|2022-04-08 01:13:50|252.48|250.28|252.48|250.28|252.48|250.28|252.48|250.28|0
1649380440000|2022-04-08 01:14:00|252.61|250.41|252.13|249.93|252.61|250.41|252.13|249.93|0
1649380450000|2022-04-08 01:14:10|251.89|249.69|251.89|249.69|251.89|249.69|251.89|249.69|0
1649380460000|2022-04-08 01:14:20|252.13|249.93|252.13|249.93|252.13|249.93|252.13|249.93|0
1649380470000|2022-04-08 01:14:30|252.24|250.04|252.24|250.04|252.24|250.04|252.24|250.04|0
1649380480000|2022-04-08 01:14:40|252.37|250.17|252.37|250.17|252.37|250.17|252.37|250.17|0
1649380490000|2022-04-08 01:14:50|251.89|249.69|252.13|249.93|252.13|249.93|251.89|249.69|0
1649380500000|2022-04-08 01:15:00|252|249.8|252.84|250.64|252.84|250.64|252|249.8|0
1649380510000|2022-04-08 01:15:10|252.61|250.41|252.84|250.64|252.84|250.64|252.6|250.4|0
1649380520000|2022-04-08 01:15:20|252.6|250.4|252.84|250.64|252.84|250.64|252.6|250.4|0
1649380530000|2022-04-08 01:15:30|252.6|250.4|252.84|250.64|252.84|250.64|252.6|250.4|0
1649380540000|2022-04-08 01:15:40|252.6|250.4|252.6|250.4|252.6|250.4|252.6|250.4|0
1649380550000|2022-04-08 01:15:50|252.48|250.28|252.37|250.17|252.48|250.28|252.37|250.17|0
1649380560000|2022-04-08 01:16:00|252.13|249.93|252.37|250.17|252.37|250.17|252.13|249.93|0
1649380570000|2022-04-08 01:16:10|252.13|249.93|252.13|249.93|252.13|249.93|251.89|249.69|0
1649380580000|2022-04-08 01:16:20|251.89|249.69|251.65|249.45|251.89|249.69|251.65|249.45|0
1649380590000|2022-04-08 01:16:30|251.41|249.21|251.17|248.97|251.41|249.21|251.17|248.97|0
1649380600000|2022-04-08 01:16:40|251.05|248.85|250.93|248.73|251.05|248.85|250.93|248.73|0
1649380610000|2022-04-08 01:16:50|250.7|248.5|250.93|248.73|250.93|248.73|250.7|248.5|0
1649380640000|2022-04-08 01:17:20|251.05|248.85|251.05|248.85|251.05|248.85|251.05|248.85|0
1649380650000|2022-04-08 01:17:30|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380660000|2022-04-08 01:17:40|251.05|248.85|251.17|248.97|251.17|248.97|251.05|248.85|0
1649380670000|2022-04-08 01:17:50|251.05|248.85|251.05|248.85|251.05|248.85|251.05|248.85|0
1649380680000|2022-04-08 01:18:00|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380690000|2022-04-08 01:18:10|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1649380720000|2022-04-08 01:18:40|250.93|248.73|250.93|248.73|251.17|248.97|250.93|248.73|0
1649380730000|2022-04-08 01:18:50|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1649380740000|2022-04-08 01:19:00|251.05|248.85|251.17|248.97|251.17|248.97|250.93|248.73|0
1649380750000|2022-04-08 01:19:10|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1649380770000|2022-04-08 01:19:30|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1649380780000|2022-04-08 01:19:40|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1649380800000|2022-04-08 01:20:00|251.52|249.32|251.65|249.45|251.65|249.45|251.41|249.21|0
1649380810000|2022-04-08 01:20:10|251.89|249.69|252.12|249.92|252.12|249.92|251.89|249.69|0
1649380820000|2022-04-08 01:20:20|252.36|250.16|252.36|250.16|252.36|250.16|252.36|250.16|0
1649380830000|2022-04-08 01:20:30|252.12|249.92|251.88|249.68|252.12|249.92|251.88|249.68|0
1649380840000|2022-04-08 01:20:40|251.65|249.45|251.88|249.68|251.88|249.68|251.65|249.45|0
1649380860000|2022-04-08 01:21:00|251.65|249.45|251.88|249.68|251.88|249.68|251.41|249.21|0
1649380870000|2022-04-08 01:21:10|251.76|249.56|251.76|249.56|251.76|249.56|251.76|249.56|0
1649380880000|2022-04-08 01:21:20|251.88|249.68|251.88|249.68|251.88|249.68|251.76|249.56|0
1649380890000|2022-04-08 01:21:30|251.76|249.56|251.17|248.97|251.76|249.56|251.17|248.97|0
1649380900000|2022-04-08 01:21:40|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380910000|2022-04-08 01:21:50|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649380950000|2022-04-08 01:22:30|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380960000|2022-04-08 01:22:40|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649380980000|2022-04-08 01:23:00|250.93|248.73|250.69|248.49|251.17|248.97|250.69|248.49|0
1649380990000|2022-04-08 01:23:10|250.8|248.6|250.93|248.73|250.93|248.73|250.69|248.49|0
1649381000000|2022-04-08 01:23:20|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381010000|2022-04-08 01:23:30|250.8|248.6|250.8|248.6|250.8|248.6|250.8|248.6|0
1649381020000|2022-04-08 01:23:40|250.69|248.49|250.45|248.25|250.69|248.49|250.45|248.25|0
1649381040000|2022-04-08 01:24:00|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381050000|2022-04-08 01:24:10|250.45|248.25|250.45|248.25|250.45|248.25|250.45|248.25|0
1649381060000|2022-04-08 01:24:20|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381070000|2022-04-08 01:24:30|250.45|248.25|250.45|248.25|250.45|248.25|250.45|248.25|0
1649381100000|2022-04-08 01:25:00|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649381120000|2022-04-08 01:25:20|250.69|248.49|250.93|248.73|250.93|248.73|250.69|248.49|0
1649381150000|2022-04-08 01:25:50|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381160000|2022-04-08 01:26:00|250.93|248.73|251.16|248.96|251.17|248.97|250.93|248.73|0
1649381180000|2022-04-08 01:26:20|251.04|248.84|250.93|248.73|251.04|248.84|250.93|248.73|0
1649381200000|2022-04-08 01:26:40|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381230000|2022-04-08 01:27:10|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381250000|2022-04-08 01:27:30|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649381280000|2022-04-08 01:28:00|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381290000|2022-04-08 01:28:10|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381300000|2022-04-08 01:28:20|250.45|248.25|250.69|248.49|250.69|248.49|250.45|248.25|0
1649381330000|2022-04-08 01:28:50|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381340000|2022-04-08 01:29:00|251.16|248.96|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381350000|2022-04-08 01:29:10|251.16|248.96|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381370000|2022-04-08 01:29:30|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381380000|2022-04-08 01:29:40|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381390000|2022-04-08 01:29:50|251.16|248.96|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381400000|2022-04-08 01:30:00|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381420000|2022-04-08 01:30:20|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381430000|2022-04-08 01:30:30|251.16|248.96|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381440000|2022-04-08 01:30:40|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381460000|2022-04-08 01:31:00|251.04|248.84|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381490000|2022-04-08 01:31:30|250.8|248.6|250.8|248.6|250.8|248.6|250.8|248.6|0
1649381500000|2022-04-08 01:31:40|250.68|248.48|251.16|248.96|251.16|248.96|250.68|248.48|0
1649381510000|2022-04-08 01:31:50|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381520000|2022-04-08 01:32:00|251.4|249.2|251.4|249.2|251.4|249.2|251.4|249.2|0
1649381530000|2022-04-08 01:32:10|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381540000|2022-04-08 01:32:20|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381560000|2022-04-08 01:32:40|251.04|248.84|250.92|248.72|251.04|248.84|250.92|248.72|0
1649381580000|2022-04-08 01:33:00|251.04|248.84|251.16|248.96|251.16|248.96|251.04|248.84|0
1649381590000|2022-04-08 01:33:10|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381630000|2022-04-08 01:33:50|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381640000|2022-04-08 01:34:00|251.4|249.2|251.4|249.2|251.4|249.2|251.4|249.2|0
1649381660000|2022-04-08 01:34:20|251.27|249.07|251.16|248.96|251.27|249.07|251.16|248.96|0
1649381670000|2022-04-08 01:34:30|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381680000|2022-04-08 01:34:40|251.27|249.07|251.16|248.96|251.27|249.07|251.16|248.96|0
1649381690000|2022-04-08 01:34:50|250.92|248.72|250.92|248.72|251.03|248.83|250.92|248.72|0
1649381700000|2022-04-08 01:35:00|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381710000|2022-04-08 01:35:10|251.03|248.83|251.03|248.83|251.16|248.96|250.92|248.72|0
1649381720000|2022-04-08 01:35:20|251.16|248.96|251.4|249.2|251.4|249.2|251.16|248.96|0
1649381780000|2022-04-08 01:36:20|251.27|249.07|251.03|248.83|251.27|249.07|251.03|248.83|0
1649381790000|2022-04-08 01:36:30|250.92|248.72|250.68|248.48|250.92|248.72|250.68|248.48|0
1649381800000|2022-04-08 01:36:40|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1649381830000|2022-04-08 01:37:10|250.68|248.48|250.68|248.48|250.68|248.48|250.68|248.48|0
1649381840000|2022-04-08 01:37:20|250.56|248.36|250.44|248.24|250.56|248.36|250.44|248.24|0
1649381850000|2022-04-08 01:37:30|250.68|248.48|250.68|248.48|250.92|248.72|250.68|248.48|0
1649381860000|2022-04-08 01:37:40|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381870000|2022-04-08 01:37:50|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381890000|2022-04-08 01:38:10|251.03|248.83|250.68|248.48|251.03|248.83|250.68|248.48|0
1649381900000|2022-04-08 01:38:20|250.44|248.24|250.68|248.48|250.68|248.48|250.44|248.24|0
1649381920000|2022-04-08 01:38:40|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1649381930000|2022-04-08 01:38:50|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381940000|2022-04-08 01:39:00|250.79|248.59|250.92|248.72|250.92|248.72|250.79|248.59|0
1649381950000|2022-04-08 01:39:10|251.15|248.95|251.15|248.95|251.15|248.95|251.15|248.95|0
1649381960000|2022-04-08 01:39:20|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381970000|2022-04-08 01:39:30|251.15|248.95|251.15|248.95|251.15|248.95|251.15|248.95|0
1649381990000|2022-04-08 01:39:50|251.39|249.19|251.15|248.95|251.39|249.19|251.15|248.95|0
1649382000000|2022-04-08 01:40:00|251.39|249.19|251.39|249.19|251.39|249.19|251.39|249.19|0
1649382010000|2022-04-08 01:40:10|251.15|248.95|251.15|248.95|251.15|248.95|251.15|248.95|0
1649382020000|2022-04-08 01:40:20|251.27|249.07|251.39|249.19|251.39|249.19|251.27|249.07|0
1649382050000|2022-04-08 01:40:50|252.11|249.91|252.11|249.91|252.11|249.91|251.87|249.67|0
1649382060000|2022-04-08 01:41:00|252.82|250.62|252.58|250.38|252.82|250.62|252.58|250.38|0
1649382070000|2022-04-08 01:41:10|252.82|250.62|252.82|250.62|252.82|250.62|252.58|250.38|0
1649382080000|2022-04-08 01:41:20|252.7|250.5|252.11|249.91|252.7|250.5|252.11|249.91|0
1649382100000|2022-04-08 01:41:40|252.35|250.15|252.58|250.38|252.58|250.38|252.35|250.15|0
1649382110000|2022-04-08 01:41:50|252.35|250.15|252.35|250.15|252.35|250.15|252.35|250.15|0
1649382120000|2022-04-08 01:42:00|252.58|250.38|252.35|250.15|252.58|250.38|252.35|250.15|0
1649382130000|2022-04-08 01:42:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382150000|2022-04-08 01:42:30|252.35|250.15|252.35|250.15|252.35|250.15|252.35|250.15|0
1649382160000|2022-04-08 01:42:40|252.58|250.38|252.58|250.38|252.58|250.38|252.46|250.26|0
1649382170000|2022-04-08 01:42:50|252.34|250.14|252.58|250.38|252.58|250.38|252.34|250.14|0
1649382180000|2022-04-08 01:43:00|252.34|250.14|252.34|250.14|252.58|250.38|252.34|250.14|0
1649382190000|2022-04-08 01:43:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382200000|2022-04-08 01:43:20|252.82|250.62|253.3|251.1|253.3|251.1|252.82|250.62|0
1649382210000|2022-04-08 01:43:30|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382240000|2022-04-08 01:44:00|252.7|250.5|252.82|250.62|252.82|250.62|252.7|250.5|0
1649382280000|2022-04-08 01:44:40|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382290000|2022-04-08 01:44:50|252.94|250.74|253.06|250.86|253.06|250.86|252.94|250.74|0
1649382310000|2022-04-08 01:45:10|253.3|251.1|253.06|250.86|253.3|251.1|253.06|250.86|0
1649382320000|2022-04-08 01:45:20|252.94|250.74|252.82|250.62|252.94|250.74|252.82|250.62|0
1649382330000|2022-04-08 01:45:30|253.06|250.86|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382340000|2022-04-08 01:45:40|253.17|250.97|253.06|250.86|253.3|251.1|253.06|250.86|0
1649382350000|2022-04-08 01:45:50|253.3|251.1|253.3|251.1|253.3|251.1|253.17|250.97|0
1649382380000|2022-04-08 01:46:20|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382390000|2022-04-08 01:46:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382420000|2022-04-08 01:47:00|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382430000|2022-04-08 01:47:10|252.93|250.73|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382440000|2022-04-08 01:47:20|253.3|251.1|253.3|251.1|253.3|251.1|253.06|250.86|0
1649382450000|2022-04-08 01:47:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382460000|2022-04-08 01:47:40|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649382470000|2022-04-08 01:47:50|253.06|250.86|253.17|250.97|253.3|251.1|253.06|250.86|0
1649382480000|2022-04-08 01:48:00|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649382490000|2022-04-08 01:48:10|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382500000|2022-04-08 01:48:20|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649382510000|2022-04-08 01:48:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382520000|2022-04-08 01:48:40|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382530000|2022-04-08 01:48:50|253.06|250.86|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382540000|2022-04-08 01:49:00|252.93|250.73|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382560000|2022-04-08 01:49:20|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382600000|2022-04-08 01:50:00|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382610000|2022-04-08 01:50:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382660000|2022-04-08 01:51:00|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382670000|2022-04-08 01:51:10|252.69|250.49|252.58|250.38|252.69|250.49|252.58|250.38|0
1649382680000|2022-04-08 01:51:20|252.82|250.62|252.58|250.38|252.82|250.62|252.58|250.38|0
1649382700000|2022-04-08 01:51:40|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382710000|2022-04-08 01:51:50|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382720000|2022-04-08 01:52:00|252.69|250.49|252.82|250.62|252.82|250.62|252.58|250.38|0
1649382730000|2022-04-08 01:52:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382740000|2022-04-08 01:52:20|252.45|250.25|252.34|250.14|252.45|250.25|252.34|250.14|0
1649382760000|2022-04-08 01:52:40|252.1|249.9|251.62|249.42|252.1|249.9|251.62|249.42|0
1649382770000|2022-04-08 01:52:50|251.38|249.18|250.91|248.71|251.38|249.18|250.91|248.71|0
1649382790000|2022-04-08 01:53:10|251.14|248.94|251.38|249.18|251.38|249.18|251.14|248.94|0
1649382800000|2022-04-08 01:53:20|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649382810000|2022-04-08 01:53:30|250.9|248.7|251.14|248.94|251.14|248.94|250.9|248.7|0
1649382820000|2022-04-08 01:53:40|251.38|249.18|251.26|249.06|251.38|249.18|251.26|249.06|0
1649382830000|2022-04-08 01:53:50|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649382840000|2022-04-08 01:54:00|250.9|248.7|250.9|248.7|250.9|248.7|250.67|248.47|0
1649382850000|2022-04-08 01:54:10|251.14|248.94|250.9|248.7|251.14|248.94|250.67|248.47|0
1649382860000|2022-04-08 01:54:20|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382870000|2022-04-08 01:54:30|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382900000|2022-04-08 01:55:00|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382910000|2022-04-08 01:55:10|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382930000|2022-04-08 01:55:30|250.66|248.46|250.43|248.23|250.66|248.46|250.43|248.23|0
1649382940000|2022-04-08 01:55:40|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649382950000|2022-04-08 01:55:50|250.43|248.23|250.43|248.23|250.43|248.23|250.43|248.23|0
1649383020000|2022-04-08 01:57:00|250.66|248.46|250.9|248.7|250.9|248.7|250.66|248.46|0
1649383030000|2022-04-08 01:57:10|251.14|248.94|250.9|248.7|251.14|248.94|250.9|248.7|0
1649383040000|2022-04-08 01:57:20|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383050000|2022-04-08 01:57:30|250.42|248.22|250.66|248.46|250.66|248.46|250.42|248.22|0
1649383070000|2022-04-08 01:57:50|250.42|248.22|250.42|248.22|250.42|248.22|250.42|248.22|0
1649383080000|2022-04-08 01:58:00|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383110000|2022-04-08 01:58:30|250.42|248.22|250.42|248.22|250.54|248.34|250.42|248.22|0
1649383120000|2022-04-08 01:58:40|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383140000|2022-04-08 01:59:00|250.9|248.7|250.66|248.46|250.9|248.7|250.66|248.46|0
1649383150000|2022-04-08 01:59:10|250.78|248.58|250.78|248.58|250.78|248.58|250.66|248.46|0
1649383160000|2022-04-08 01:59:20|250.9|248.7|250.66|248.46|250.9|248.7|250.66|248.46|0
1649383170000|2022-04-08 01:59:30|250.78|248.58|250.66|248.46|250.78|248.58|250.66|248.46|0
1649383180000|2022-04-08 01:59:40|250.78|248.58|250.54|248.34|250.78|248.58|250.42|248.22|0
1649383190000|2022-04-08 01:59:50|250.42|248.22|250.66|248.46|250.66|248.46|250.42|248.22|0
1649383200000|2022-04-08 02:00:00|250.54|248.34|250.9|248.7|250.9|248.7|250.54|248.34|0
1649383210000|2022-04-08 02:00:10|251.14|248.94|250.9|248.7|251.14|248.94|250.9|248.7|0
1649383220000|2022-04-08 02:00:20|250.78|248.58|250.66|248.46|250.78|248.58|250.66|248.46|0
1649383230000|2022-04-08 02:00:30|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1649383240000|2022-04-08 02:00:40|250.78|248.58|250.78|248.58|250.78|248.58|250.78|248.58|0
1649383250000|2022-04-08 02:00:50|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383260000|2022-04-08 02:01:00|250.42|248.22|250.66|248.46|250.66|248.46|250.42|248.22|0
1649383270000|2022-04-08 02:01:10|250.42|248.22|250.42|248.22|250.42|248.22|250.42|248.22|0
1649383280000|2022-04-08 02:01:20|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383300000|2022-04-08 02:01:40|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1649383310000|2022-04-08 02:01:50|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649383330000|2022-04-08 02:02:10|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1649383340000|2022-04-08 02:02:20|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649383350000|2022-04-08 02:02:30|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1649383360000|2022-04-08 02:02:40|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649383370000|2022-04-08 02:02:50|251.37|249.17|251.37|249.17|251.37|249.17|251.14|248.94|0
1649383380000|2022-04-08 02:03:00|251.49|249.29|251.37|249.17|251.49|249.29|251.37|249.17|0
1649383400000|2022-04-08 02:03:20|251.61|249.41|251.85|249.65|251.85|249.65|251.61|249.41|0
1649383410000|2022-04-08 02:03:30|251.97|249.77|251.14|248.94|251.97|249.77|251.14|248.94|0
1649383420000|2022-04-08 02:03:40|251.37|249.17|251.85|249.65|251.85|249.65|251.37|249.17|0
1649383430000|2022-04-08 02:03:50|252.09|249.89|251.85|249.65|252.09|249.89|251.85|249.65|0
1649383440000|2022-04-08 02:04:00|251.61|249.41|251.85|249.65|251.97|249.77|251.61|249.41|0
1649383450000|2022-04-08 02:04:10|251.73|249.53|251.85|249.65|251.85|249.65|251.73|249.53|0
1649383470000|2022-04-08 02:04:30|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1649383480000|2022-04-08 02:04:40|251.73|249.53|251.73|249.53|251.73|249.53|251.73|249.53|0
1649383490000|2022-04-08 02:04:50|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383500000|2022-04-08 02:05:00|251.73|249.53|251.61|249.41|251.85|249.65|251.61|249.41|0
1649383510000|2022-04-08 02:05:10|251.85|249.65|251.85|249.65|251.96|249.76|251.85|249.65|0
1649383520000|2022-04-08 02:05:20|251.61|249.41|251.73|249.53|251.73|249.53|251.61|249.41|0
1649383530000|2022-04-08 02:05:30|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383540000|2022-04-08 02:05:40|252.09|249.89|252.33|250.13|252.33|250.13|252.09|249.89|0
1649383570000|2022-04-08 02:06:10|252.2|250|252.33|250.13|252.33|250.13|252.09|249.89|0
1649383590000|2022-04-08 02:06:30|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649383610000|2022-04-08 02:06:50|251.96|249.76|251.72|249.52|251.96|249.76|251.72|249.52|0
1649383620000|2022-04-08 02:07:00|251.61|249.41|251.85|249.65|251.85|249.65|251.61|249.41|0
1649383630000|2022-04-08 02:07:10|251.96|249.76|252.09|249.89|252.09|249.89|251.96|249.76|0
1649383640000|2022-04-08 02:07:20|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383680000|2022-04-08 02:08:00|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649383700000|2022-04-08 02:08:20|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383720000|2022-04-08 02:08:40|252.09|249.89|251.85|249.65|252.09|249.89|251.85|249.65|0
1649383730000|2022-04-08 02:08:50|251.61|249.41|251.85|249.65|251.85|249.65|251.61|249.41|0
1649383740000|2022-04-08 02:09:00|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1649383760000|2022-04-08 02:09:20|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649383770000|2022-04-08 02:09:30|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383780000|2022-04-08 02:09:40|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649383810000|2022-04-08 02:10:10|251.24|249.04|251.01|248.81|251.24|249.04|251.01|248.81|0
1649383820000|2022-04-08 02:10:20|250.89|248.69|250.89|248.69|250.89|248.69|250.89|248.69|0
1649383840000|2022-04-08 02:10:40|251.01|248.81|251.13|248.93|251.13|248.93|251.01|248.81|0
1649383860000|2022-04-08 02:11:00|251.24|249.04|251.13|248.93|251.24|249.04|251.13|248.93|0
1649383870000|2022-04-08 02:11:10|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649383890000|2022-04-08 02:11:30|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383900000|2022-04-08 02:11:40|251.24|249.04|251.24|249.04|251.24|249.04|251.24|249.04|0
1649383910000|2022-04-08 02:11:50|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383920000|2022-04-08 02:12:00|251.24|249.04|251.24|249.04|251.37|249.17|251.24|249.04|0
1649383930000|2022-04-08 02:12:10|251.13|248.93|251.13|248.93|251.13|248.93|250.89|248.69|0
1649383940000|2022-04-08 02:12:20|251.24|249.04|251.13|248.93|251.37|249.17|251.13|248.93|0
1649383950000|2022-04-08 02:12:30|251.24|249.04|251.37|249.17|251.37|249.17|251.24|249.04|0
1649383970000|2022-04-08 02:12:50|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383980000|2022-04-08 02:13:00|250.89|248.69|250.89|248.69|250.89|248.69|250.89|248.69|0
1649384020000|2022-04-08 02:13:40|251.13|248.93|251.24|249.04|251.37|249.17|251.13|248.93|0
1649384030000|2022-04-08 02:13:50|251.13|248.93|251.13|248.93|251.37|249.17|251.13|248.93|0
1649384040000|2022-04-08 02:14:00|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649384050000|2022-04-08 02:14:10|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384060000|2022-04-08 02:14:20|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649384070000|2022-04-08 02:14:30|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384100000|2022-04-08 02:15:00|251.72|249.52|252.08|249.88|252.08|249.88|251.72|249.52|0
1649384130000|2022-04-08 02:15:30|252.32|250.12|252.2|250|252.32|250.12|252.08|249.88|0
1649384140000|2022-04-08 02:15:40|252.08|249.88|252.32|250.12|252.32|250.12|252.08|249.88|0
1649384150000|2022-04-08 02:15:50|252.56|250.36|252.56|250.36|252.56|250.36|252.56|250.36|0
1649384170000|2022-04-08 02:16:10|252.32|250.12|252.32|250.12|252.32|250.12|252.32|250.12|0
1649384180000|2022-04-08 02:16:20|252.19|249.99|252.08|249.88|252.19|249.99|252.08|249.88|0
1649384200000|2022-04-08 02:16:40|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649384220000|2022-04-08 02:17:00|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384240000|2022-04-08 02:17:20|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649384250000|2022-04-08 02:17:30|251.48|249.28|251.36|249.16|251.6|249.4|251.36|249.16|0
1649384280000|2022-04-08 02:18:00|251.12|248.92|250.41|248.21|251.12|248.92|250.41|248.21|0
1649384290000|2022-04-08 02:18:10|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1649384300000|2022-04-08 02:18:20|250.41|248.21|250.52|248.32|250.52|248.32|250.41|248.21|0
1649384310000|2022-04-08 02:18:30|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1649384340000|2022-04-08 02:19:00|250.76|248.56|250.88|248.68|250.88|248.68|250.76|248.56|0
1649384350000|2022-04-08 02:19:10|251.12|248.92|251.12|248.92|251.12|248.92|251.12|248.92|0
1649384360000|2022-04-08 02:19:20|250.88|248.68|251|248.8|251|248.8|250.88|248.68|0
1649384370000|2022-04-08 02:19:30|251.12|248.92|251.36|249.16|251.36|249.16|251.12|248.92|0
1649384380000|2022-04-08 02:19:40|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384390000|2022-04-08 02:19:50|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649384400000|2022-04-08 02:20:00|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384410000|2022-04-08 02:20:10|251.71|249.51|251.71|249.51|251.71|249.51|251.71|249.51|0
1649384420000|2022-04-08 02:20:20|251.6|249.4|251.48|249.28|251.6|249.4|251.48|249.28|0
1649384430000|2022-04-08 02:20:30|251.6|249.4|251.36|249.16|251.6|249.4|251.36|249.16|0
1649384440000|2022-04-08 02:20:40|251.48|249.28|251.48|249.28|251.48|249.28|251.48|249.28|0
1649384450000|2022-04-08 02:20:50|251.6|249.4|251.36|249.16|251.6|249.4|251.36|249.16|0
1649384460000|2022-04-08 02:21:00|251.6|249.4|251.84|249.64|251.84|249.64|251.6|249.4|0
1649384470000|2022-04-08 02:21:10|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1649384520000|2022-04-08 02:22:00|251.95|249.75|252.08|249.88|252.08|249.88|251.95|249.75|0
1649384530000|2022-04-08 02:22:10|251.84|249.64|252.08|249.88|252.08|249.88|251.84|249.64|0
1649384550000|2022-04-08 02:22:30|252.31|250.11|252.08|249.88|252.31|250.11|252.08|249.88|0
1649384560000|2022-04-08 02:22:40|252.31|250.11|252.08|249.88|252.31|250.11|252.08|249.88|0
1649384570000|2022-04-08 02:22:50|252.19|249.99|252.08|249.88|252.31|250.11|252.08|249.88|0
1649384580000|2022-04-08 02:23:00|252.31|250.11|252.19|249.99|252.31|250.11|252.19|249.99|0
1649384590000|2022-04-08 02:23:10|252.31|250.11|252.31|250.11|252.31|250.11|252.31|250.11|0
1649384600000|2022-04-08 02:23:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384620000|2022-04-08 02:23:40|252.31|250.11|252.07|249.87|252.31|250.11|252.07|249.87|0
1649384640000|2022-04-08 02:24:00|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649384660000|2022-04-08 02:24:20|251.95|249.75|251.6|249.4|251.95|249.75|251.6|249.4|0
1649384670000|2022-04-08 02:24:30|251.84|249.64|251.71|249.51|251.84|249.64|251.6|249.4|0
1649384680000|2022-04-08 02:24:40|251.84|249.64|252.07|249.87|252.07|249.87|251.83|249.63|0
1649384690000|2022-04-08 02:24:50|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384700000|2022-04-08 02:25:00|251.6|249.4|251.83|249.63|252.07|249.87|251.6|249.4|0
1649384720000|2022-04-08 02:25:20|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384740000|2022-04-08 02:25:40|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384760000|2022-04-08 02:26:00|252.07|249.87|251.83|249.63|252.07|249.87|251.83|249.63|0
1649384770000|2022-04-08 02:26:10|251.95|249.75|251.95|249.75|251.95|249.75|251.95|249.75|0
1649384780000|2022-04-08 02:26:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384790000|2022-04-08 02:26:30|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384800000|2022-04-08 02:26:40|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649384820000|2022-04-08 02:27:00|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384830000|2022-04-08 02:27:10|251.59|249.39|251.71|249.51|251.83|249.63|251.59|249.39|0
1649384840000|2022-04-08 02:27:20|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384850000|2022-04-08 02:27:30|251.95|249.75|252.07|249.87|252.07|249.87|251.95|249.75|0
1649384860000|2022-04-08 02:27:40|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384880000|2022-04-08 02:28:00|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384890000|2022-04-08 02:28:10|252.31|250.11|252.31|250.11|252.31|250.11|252.31|250.11|0
1649384900000|2022-04-08 02:28:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384910000|2022-04-08 02:28:30|252.31|250.11|252.31|250.11|252.31|250.11|252.31|250.11|0
1649384920000|2022-04-08 02:28:40|252.07|249.87|252.31|250.11|252.31|250.11|252.07|249.87|0
1649384930000|2022-04-08 02:28:50|252.55|250.35|252.55|250.35|252.55|250.35|252.55|250.35|0
1649384960000|2022-04-08 02:29:20|252.79|250.59|252.79|250.59|252.79|250.59|252.79|250.59|0
1649384970000|2022-04-08 02:29:30|252.55|250.35|252.66|250.46|252.66|250.46|252.55|250.35|0
1649384980000|2022-04-08 02:29:40|252.55|250.35|252.79|250.59|252.79|250.59|252.55|250.35|0
1649385000000|2022-04-08 02:30:00|252.9|250.7|253.02|250.82|253.02|250.82|252.9|250.7|0
1649385010000|2022-04-08 02:30:10|252.9|250.7|252.79|250.59|252.9|250.7|252.79|250.59|0
1649385030000|2022-04-08 02:30:30|252.9|250.7|252.79|250.59|252.9|250.7|252.79|250.59|0
1649385040000|2022-04-08 02:30:40|253.02|250.82|252.79|250.59|253.02|250.82|252.79|250.59|0
1649385060000|2022-04-08 02:31:00|252.66|250.46|252.55|250.35|252.66|250.46|252.55|250.35|0
1649385070000|2022-04-08 02:31:10|252.79|250.59|253.02|250.82|253.02|250.82|252.66|250.46|0
1649385080000|2022-04-08 02:31:20|252.79|250.59|252.79|250.59|252.79|250.59|252.79|250.59|0
1649385090000|2022-04-08 02:31:30|252.78|250.58|253.26|251.06|253.26|251.06|252.78|250.58|0
1649385100000|2022-04-08 02:31:40|253.02|250.82|253.26|251.06|253.26|251.06|253.02|250.82|0
1649385110000|2022-04-08 02:31:50|253.38|251.18|253.74|251.54|253.74|251.54|253.38|251.18|0
1649385120000|2022-04-08 02:32:00|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385130000|2022-04-08 02:32:10|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385140000|2022-04-08 02:32:20|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385150000|2022-04-08 02:32:30|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385160000|2022-04-08 02:32:40|253.98|251.78|253.74|251.54|253.98|251.78|253.74|251.54|0
1649385170000|2022-04-08 02:32:50|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385180000|2022-04-08 02:33:00|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385190000|2022-04-08 02:33:10|253.74|251.54|253.98|251.78|253.98|251.78|253.74|251.54|0
1649385200000|2022-04-08 02:33:20|253.74|251.54|253.98|251.78|253.98|251.78|253.74|251.54|0
1649385220000|2022-04-08 02:33:40|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385230000|2022-04-08 02:33:50|253.85|251.65|253.98|251.78|253.98|251.78|253.85|251.65|0
1649385260000|2022-04-08 02:34:20|254.22|252.02|254.22|252.02|254.22|252.02|254.09|251.89|0
1649385290000|2022-04-08 02:34:50|253.98|251.78|253.98|251.78|253.98|251.78|253.98|251.78|0
1649385320000|2022-04-08 02:35:20|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385330000|2022-04-08 02:35:30|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385340000|2022-04-08 02:35:40|253.74|251.54|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385360000|2022-04-08 02:36:00|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385370000|2022-04-08 02:36:10|253.74|251.54|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385380000|2022-04-08 02:36:20|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385390000|2022-04-08 02:36:30|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385400000|2022-04-08 02:36:40|253.61|251.41|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385410000|2022-04-08 02:36:50|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385420000|2022-04-08 02:37:00|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385430000|2022-04-08 02:37:10|253.74|251.54|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385440000|2022-04-08 02:37:20|253.74|251.54|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385450000|2022-04-08 02:37:30|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385460000|2022-04-08 02:37:40|253.85|251.65|253.85|251.65|253.98|251.78|253.85|251.65|0
1649385470000|2022-04-08 02:37:50|253.98|251.78|253.74|251.54|253.98|251.78|253.74|251.54|0
1649385490000|2022-04-08 02:38:10|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385510000|2022-04-08 02:38:30|253.37|251.17|253.5|251.3|253.5|251.3|253.37|251.17|0
1649385530000|2022-04-08 02:38:50|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385540000|2022-04-08 02:39:00|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385550000|2022-04-08 02:39:10|253.73|251.53|253.73|251.53|253.73|251.53|253.73|251.53|0
1649385580000|2022-04-08 02:39:40|253.85|251.65|253.73|251.53|253.97|251.77|253.73|251.53|0
1649385600000|2022-04-08 02:40:00|253.85|251.65|253.97|251.77|253.97|251.77|253.85|251.65|0
1649385640000|2022-04-08 02:40:40|253.73|251.53|253.61|251.41|253.97|251.77|253.61|251.41|0
1649385650000|2022-04-08 02:40:50|253.73|251.53|253.73|251.53|253.73|251.53|253.73|251.53|0
1649385660000|2022-04-08 02:41:00|253.49|251.29|253.73|251.53|253.73|251.53|253.49|251.29|0
1649385670000|2022-04-08 02:41:10|253.97|251.77|253.97|251.77|253.97|251.77|253.97|251.77|0
1649385690000|2022-04-08 02:41:30|254.09|251.89|254.21|252.01|254.21|252.01|253.97|251.77|0
1649385700000|2022-04-08 02:41:40|254.45|252.25|254.45|252.25|254.45|252.25|254.45|252.25|0
1649385710000|2022-04-08 02:41:50|254.21|252.01|254.21|252.01|254.21|252.01|254.21|252.01|0
1649385720000|2022-04-08 02:42:00|254.45|252.25|254.45|252.25|254.45|252.25|254.45|252.25|0
1649385730000|2022-04-08 02:42:10|254.69|252.49|254.69|252.49|254.69|252.49|254.69|252.49|0
1649385740000|2022-04-08 02:42:20|255.17|252.97|255.17|252.97|255.17|252.97|255.17|252.97|0
1649385750000|2022-04-08 02:42:30|254.93|252.73|255.17|252.97|255.17|252.97|254.93|252.73|0
1649385760000|2022-04-08 02:42:40|254.93|252.73|254.93|252.73|254.93|252.73|254.69|252.49|0
1649385770000|2022-04-08 02:42:50|254.69|252.49|254.69|252.49|254.69|252.49|254.69|252.49|0
1649385780000|2022-04-08 02:43:00|254.93|252.73|254.93|252.73|254.93|252.73|254.93|252.73|0
1649385790000|2022-04-08 02:43:10|254.8|252.6|254.69|252.49|254.8|252.6|254.69|252.49|0
1649385800000|2022-04-08 02:43:20|254.45|252.25|254.45|252.25|254.45|252.25|254.45|252.25|0
1649385810000|2022-04-08 02:43:30|254.69|252.49|254.69|252.49|254.69|252.49|254.69|252.49|0
1649385830000|2022-04-08 02:43:50|254.8|252.6|254.93|252.73|254.93|252.73|254.8|252.6|0
1649385840000|2022-04-08 02:44:00|255.17|252.97|255.17|252.97|255.17|252.97|255.17|252.97|0
1649385890000|2022-04-08 02:44:50|255.64|253.44|255.64|253.44|255.64|253.44|255.41|253.21|0
1649385900000|2022-04-08 02:45:00|256.12|253.92|256.12|253.92|256.12|253.92|256.12|253.92|0
1649385910000|2022-04-08 02:45:10|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1649385920000|2022-04-08 02:45:20|255.88|253.68|255.88|253.68|255.88|253.68|255.64|253.44|0
1649385930000|2022-04-08 02:45:30|256.36|254.16|256.36|254.16|256.36|254.16|256.12|253.92|0
1649385940000|2022-04-08 02:45:40|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649385960000|2022-04-08 02:46:00|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649385980000|2022-04-08 02:46:20|257.32|255.12|256.84|254.64|257.56|255.36|256.84|254.64|0
1649385990000|2022-04-08 02:46:30|257.08|254.88|256.84|254.64|257.08|254.88|256.84|254.64|0
1649386000000|2022-04-08 02:46:40|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649386030000|2022-04-08 02:47:10|256.84|254.64|257.32|255.12|257.32|255.12|256.84|254.64|0
1649386050000|2022-04-08 02:47:30|257.56|255.36|257.56|255.36|257.56|255.36|257.32|255.12|0
1649386060000|2022-04-08 02:47:40|257.32|255.12|257.56|255.36|257.56|255.36|257.32|255.12|0
1649386070000|2022-04-08 02:47:50|257.32|255.12|257.32|255.12|257.32|255.12|257.32|255.12|0
1649386080000|2022-04-08 02:48:00|257.56|255.36|257.32|255.12|257.56|255.36|257.32|255.12|0
1649386090000|2022-04-08 02:48:10|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649386100000|2022-04-08 02:48:20|256.84|254.64|257.08|254.88|257.08|254.88|256.84|254.64|0
1649386110000|2022-04-08 02:48:30|256.95|254.75|257.08|254.88|257.08|254.88|256.95|254.75|0
1649386130000|2022-04-08 02:48:50|257.32|255.12|257.32|255.12|257.32|255.12|257.32|255.12|0
1649386160000|2022-04-08 02:49:20|257.19|254.99|256.84|254.64|257.19|254.99|256.84|254.64|0
1649386180000|2022-04-08 02:49:40|256.6|254.4|256.84|254.64|256.84|254.64|256.6|254.4|0
1649386190000|2022-04-08 02:49:50|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386200000|2022-04-08 02:50:00|256.84|254.64|256.47|254.27|256.84|254.64|256.47|254.27|0
1649386210000|2022-04-08 02:50:10|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386220000|2022-04-08 02:50:20|256.84|254.64|256.6|254.4|256.84|254.64|256.6|254.4|0
1649386230000|2022-04-08 02:50:30|256.71|254.51|256.84|254.64|256.84|254.64|256.71|254.51|0
1649386240000|2022-04-08 02:50:40|256.71|254.51|256.6|254.4|256.71|254.51|256.6|254.4|0
1649386260000|2022-04-08 02:51:00|256.84|254.64|256.84|254.64|256.84|254.64|256.84|254.64|0
1649386270000|2022-04-08 02:51:10|256.6|254.4|256.84|254.64|256.84|254.64|256.6|254.4|0
1649386280000|2022-04-08 02:51:20|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649386290000|2022-04-08 02:51:30|256.84|254.64|256.84|254.64|256.84|254.64|256.84|254.64|0
1649386320000|2022-04-08 02:52:00|256.6|254.4|256.36|254.16|256.6|254.4|256.36|254.16|0
1649386330000|2022-04-08 02:52:10|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386340000|2022-04-08 02:52:20|256.84|254.64|256.84|254.64|256.84|254.64|256.84|254.64|0
1649386360000|2022-04-08 02:52:40|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386380000|2022-04-08 02:53:00|256.47|254.27|256.6|254.4|256.6|254.4|256.47|254.27|0
1649386390000|2022-04-08 02:53:10|256.47|254.27|256.36|254.16|256.47|254.27|256.36|254.16|0
1649386400000|2022-04-08 02:53:20|256.6|254.4|256.84|254.64|256.84|254.64|256.6|254.4|0
1649386430000|2022-04-08 02:53:50|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386450000|2022-04-08 02:54:10|256.36|254.16|256.6|254.4|256.6|254.4|256.36|254.16|0
1649386490000|2022-04-08 02:54:50|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649386500000|2022-04-08 02:55:00|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1649386510000|2022-04-08 02:55:10|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649386520000|2022-04-08 02:55:20|256.83|254.63|256.71|254.51|256.83|254.63|256.71|254.51|0
1649386530000|2022-04-08 02:55:30|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386540000|2022-04-08 02:55:40|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649386560000|2022-04-08 02:56:00|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386570000|2022-04-08 02:56:10|256.59|254.39|256.59|254.39|256.59|254.39|256.47|254.27|0
1649386580000|2022-04-08 02:56:20|256.83|254.63|256.59|254.39|256.83|254.63|256.59|254.39|0
1649386610000|2022-04-08 02:56:50|256.83|254.63|256.83|254.63|256.83|254.63|256.59|254.39|0
1649386670000|2022-04-08 02:57:50|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649386710000|2022-04-08 02:58:30|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386720000|2022-04-08 02:58:40|257.07|254.87|256.95|254.75|257.07|254.87|256.95|254.75|0
1649386730000|2022-04-08 02:58:50|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386750000|2022-04-08 02:59:10|257.07|254.87|257.31|255.11|257.31|255.11|257.07|254.87|0
1649386760000|2022-04-08 02:59:20|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649386800000|2022-04-08 03:00:00|257.31|255.11|257.31|255.11|257.31|255.11|257.31|255.11|0
1649386840000|2022-04-08 03:00:40|257.55|255.35|257.55|255.35|257.55|255.35|257.55|255.35|0
1649386850000|2022-04-08 03:00:50|257.79|255.59|257.79|255.59|257.79|255.59|257.79|255.59|0
1649386860000|2022-04-08 03:01:00|257.55|255.35|257.55|255.35|257.55|255.35|257.31|255.11|0
1649386870000|2022-04-08 03:01:10|257.31|255.11|257.31|255.11|257.31|255.11|257.31|255.11|0
1649386910000|2022-04-08 03:01:50|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649386920000|2022-04-08 03:02:00|256.83|254.63|256.59|254.39|256.83|254.63|256.59|254.39|0
1649386940000|2022-04-08 03:02:20|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649386950000|2022-04-08 03:02:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649386960000|2022-04-08 03:02:40|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649386970000|2022-04-08 03:02:50|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649386980000|2022-04-08 03:03:00|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649386990000|2022-04-08 03:03:10|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387010000|2022-04-08 03:03:30|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387030000|2022-04-08 03:03:50|255.15|252.95|255.15|252.95|255.15|252.95|255.15|252.95|0
1649387060000|2022-04-08 03:04:20|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387100000|2022-04-08 03:05:00|255.15|252.95|255.15|252.95|255.15|252.95|255.15|252.95|0
1649387110000|2022-04-08 03:05:10|254.91|252.71|254.91|252.71|254.91|252.71|254.91|252.71|0
1649387120000|2022-04-08 03:05:20|255.03|252.83|254.91|252.71|255.03|252.83|254.91|252.71|0
1649387130000|2022-04-08 03:05:30|255.03|252.83|255.15|252.95|255.15|252.95|254.91|252.71|0
1649387140000|2022-04-08 03:05:40|255.03|252.83|255.15|252.95|255.15|252.95|254.91|252.71|0
1649387150000|2022-04-08 03:05:50|254.91|252.71|255.15|252.95|255.15|252.95|254.91|252.71|0
1649387160000|2022-04-08 03:06:00|254.91|252.71|254.91|252.71|254.91|252.71|254.91|252.71|0
1649387170000|2022-04-08 03:06:10|255.03|252.83|255.03|252.83|255.15|252.95|255.03|252.83|0
1649387180000|2022-04-08 03:06:20|255.15|252.95|254.91|252.71|255.15|252.95|254.91|252.71|0
1649387190000|2022-04-08 03:06:30|255.15|252.95|255.15|252.95|255.15|252.95|255.15|252.95|0
1649387200000|2022-04-08 03:06:40|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387210000|2022-04-08 03:06:50|255.15|252.95|255.39|253.19|255.39|253.19|255.15|252.95|0
1649387220000|2022-04-08 03:07:00|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387240000|2022-04-08 03:07:20|255.39|253.19|255.39|253.19|255.5|253.3|255.39|253.19|0
1649387270000|2022-04-08 03:07:50|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387280000|2022-04-08 03:08:00|255.5|253.3|255.5|253.3|255.63|253.43|255.5|253.3|0
1649387290000|2022-04-08 03:08:10|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387310000|2022-04-08 03:08:30|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387330000|2022-04-08 03:08:50|255.87|253.67|255.63|253.43|255.87|253.67|255.63|253.43|0
1649387350000|2022-04-08 03:09:10|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649387370000|2022-04-08 03:09:30|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387380000|2022-04-08 03:09:40|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649387390000|2022-04-08 03:09:50|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649387400000|2022-04-08 03:10:00|255.87|253.67|255.74|253.54|255.87|253.67|255.74|253.54|0
1649387410000|2022-04-08 03:10:10|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649387420000|2022-04-08 03:10:20|255.98|253.78|255.87|253.67|255.98|253.78|255.87|253.67|0
1649387430000|2022-04-08 03:10:30|255.86|253.66|255.86|253.66|255.86|253.66|255.86|253.66|0
1649387440000|2022-04-08 03:10:40|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649387490000|2022-04-08 03:11:30|255.98|253.78|256.1|253.9|256.1|253.9|255.98|253.78|0
1649387500000|2022-04-08 03:11:40|256.22|254.02|256.34|254.14|256.34|254.14|256.22|254.02|0
1649387520000|2022-04-08 03:12:00|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649387530000|2022-04-08 03:12:10|257.3|255.1|257.06|254.86|257.3|255.1|257.06|254.86|0
1649387540000|2022-04-08 03:12:20|256.94|254.74|256.82|254.62|256.94|254.74|256.82|254.62|0
1649387570000|2022-04-08 03:12:50|256.94|254.74|256.82|254.62|256.94|254.74|256.82|254.62|0
1649387580000|2022-04-08 03:13:00|257.06|254.86|257.06|254.86|257.06|254.86|256.82|254.62|0
1649387590000|2022-04-08 03:13:10|257.3|255.1|257.3|255.1|257.54|255.34|257.3|255.1|0
1649387600000|2022-04-08 03:13:20|257.54|255.34|257.54|255.34|257.54|255.34|257.3|255.1|0
1649387610000|2022-04-08 03:13:30|257.3|255.1|256.94|254.74|257.3|255.1|256.94|254.74|0
1649387620000|2022-04-08 03:13:40|256.82|254.62|256.94|254.74|256.94|254.74|256.82|254.62|0
1649387630000|2022-04-08 03:13:50|257.06|254.86|257.06|254.86|257.06|254.86|256.82|254.62|0
1649387670000|2022-04-08 03:14:30|256.94|254.74|256.82|254.62|256.94|254.74|256.82|254.62|0
1649387680000|2022-04-08 03:14:40|257.06|254.86|256.82|254.62|257.06|254.86|256.82|254.62|0
1649387690000|2022-04-08 03:14:50|257.06|254.86|256.82|254.62|257.06|254.86|256.82|254.62|0
1649387700000|2022-04-08 03:15:00|256.58|254.38|256.58|254.38|256.58|254.38|256.34|254.14|0
1649387710000|2022-04-08 03:15:10|256.46|254.26|256.34|254.14|256.46|254.26|256.34|254.14|0
1649387720000|2022-04-08 03:15:20|256.46|254.26|256.46|254.26|256.46|254.26|256.46|254.26|0
1649387730000|2022-04-08 03:15:30|256.34|254.14|256.58|254.38|256.58|254.38|256.34|254.14|0
1649387740000|2022-04-08 03:15:40|256.82|254.62|256.58|254.38|256.82|254.62|256.58|254.38|0
1649387750000|2022-04-08 03:15:50|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649387770000|2022-04-08 03:16:10|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387780000|2022-04-08 03:16:20|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1649387790000|2022-04-08 03:16:30|256.93|254.73|256.82|254.62|256.93|254.73|256.82|254.62|0
1649387840000|2022-04-08 03:17:20|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1649387850000|2022-04-08 03:17:30|257.3|255.1|257.3|255.1|257.3|255.1|257.3|255.1|0
1649387870000|2022-04-08 03:17:50|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1649387900000|2022-04-08 03:18:20|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649387910000|2022-04-08 03:18:30|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387920000|2022-04-08 03:18:40|256.69|254.49|256.82|254.62|256.82|254.62|256.69|254.49|0
1649387930000|2022-04-08 03:18:50|256.58|254.38|256.82|254.62|256.82|254.62|256.58|254.38|0
1649387950000|2022-04-08 03:19:10|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387970000|2022-04-08 03:19:30|256.34|254.14|256.34|254.14|256.34|254.14|256.34|254.14|0
1649387980000|2022-04-08 03:19:40|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387990000|2022-04-08 03:19:50|256.34|254.14|256.58|254.38|256.58|254.38|256.34|254.14|0
1649388000000|2022-04-08 03:20:00|256.34|254.14|256.34|254.14|256.45|254.25|256.34|254.14|0
1649388010000|2022-04-08 03:20:10|256.45|254.25|256.34|254.14|256.58|254.38|256.34|254.14|0
1649388020000|2022-04-08 03:20:20|256.45|254.25|256.58|254.38|256.58|254.38|256.45|254.25|0
1649388040000|2022-04-08 03:20:40|256.45|254.25|256.58|254.38|256.58|254.38|256.45|254.25|0
1649388060000|2022-04-08 03:21:00|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649388090000|2022-04-08 03:21:30|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649388100000|2022-04-08 03:21:40|256.82|254.62|256.81|254.61|256.82|254.62|256.81|254.61|0
1649388110000|2022-04-08 03:21:50|257.05|254.85|256.81|254.61|257.05|254.85|256.81|254.61|0
1649388130000|2022-04-08 03:22:10|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649388140000|2022-04-08 03:22:20|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1649388150000|2022-04-08 03:22:30|257.41|255.21|257.05|254.85|257.53|255.33|257.05|254.85|0
1649388160000|2022-04-08 03:22:40|257.53|255.33|257.77|255.57|257.77|255.57|257.53|255.33|0
1649388170000|2022-04-08 03:22:50|257.53|255.33|257.41|255.21|257.53|255.33|257.41|255.21|0
1649388180000|2022-04-08 03:23:00|257.53|255.33|257.53|255.33|257.53|255.33|257.29|255.09|0
1649388230000|2022-04-08 03:23:50|257.41|255.21|257.53|255.33|257.53|255.33|257.41|255.21|0
1649388240000|2022-04-08 03:24:00|257.29|255.09|257.53|255.33|257.53|255.33|257.29|255.09|0
1649388280000|2022-04-08 03:24:40|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1649388290000|2022-04-08 03:24:50|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649388300000|2022-04-08 03:25:00|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649388310000|2022-04-08 03:25:10|256.57|254.37|256.57|254.37|256.57|254.37|256.57|254.37|0
1649388320000|2022-04-08 03:25:20|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649388330000|2022-04-08 03:25:30|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388340000|2022-04-08 03:25:40|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649388360000|2022-04-08 03:26:00|256.21|254.01|256.09|253.89|256.33|254.13|256.09|253.89|0
1649388380000|2022-04-08 03:26:20|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649388400000|2022-04-08 03:26:40|256.57|254.37|256.57|254.37|256.57|254.37|256.57|254.37|0
1649388430000|2022-04-08 03:27:10|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649388440000|2022-04-08 03:27:20|256.69|254.49|256.57|254.37|256.69|254.49|256.57|254.37|0
1649388480000|2022-04-08 03:28:00|256.33|254.13|256.33|254.13|256.33|254.13|256.21|254.01|0
1649388520000|2022-04-08 03:28:40|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388530000|2022-04-08 03:28:50|255.85|253.65|255.73|253.53|255.85|253.65|255.73|253.53|0
1649388540000|2022-04-08 03:29:00|255.85|253.65|256.09|253.89|256.09|253.89|255.85|253.65|0
1649388570000|2022-04-08 03:29:30|255.85|253.65|255.97|253.77|256.09|253.89|255.85|253.65|0
1649388580000|2022-04-08 03:29:40|255.85|253.65|255.85|253.65|255.85|253.65|255.85|253.65|0
1649388600000|2022-04-08 03:30:00|255.97|253.77|256.33|254.13|256.33|254.13|255.97|253.77|0
1649388610000|2022-04-08 03:30:10|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388620000|2022-04-08 03:30:20|255.97|253.77|255.97|253.77|255.97|253.77|255.97|253.77|0
1649388630000|2022-04-08 03:30:30|255.85|253.65|255.85|253.65|255.85|253.65|255.85|253.65|0
1649388640000|2022-04-08 03:30:40|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388650000|2022-04-08 03:30:50|255.97|253.77|255.85|253.65|256.09|253.89|255.85|253.65|0
1649388660000|2022-04-08 03:31:00|256.09|253.89|256.09|253.89|256.09|253.89|255.85|253.65|0
1649388670000|2022-04-08 03:31:10|255.85|253.65|255.85|253.65|255.85|253.65|255.85|253.65|0
1649388680000|2022-04-08 03:31:20|255.61|253.41|255.61|253.41|255.73|253.53|255.61|253.41|0
1649388690000|2022-04-08 03:31:30|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649388700000|2022-04-08 03:31:40|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388710000|2022-04-08 03:31:50|253.7|251.5|253.46|251.26|253.7|251.5|253.46|251.26|0
1649388720000|2022-04-08 03:32:00|253.7|251.5|253.22|251.02|253.7|251.5|253.22|251.02|0
1649388730000|2022-04-08 03:32:10|253.46|251.26|253.46|251.26|253.46|251.26|253.22|251.02|0
1649388740000|2022-04-08 03:32:20|253.69|251.49|253.93|251.73|253.93|251.73|253.69|251.49|0
1649388750000|2022-04-08 03:32:30|254.17|251.97|254.17|251.97|254.17|251.97|254.17|251.97|0
1649388760000|2022-04-08 03:32:40|254.41|252.21|254.41|252.21|254.41|252.21|254.41|252.21|0
1649388780000|2022-04-08 03:33:00|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388790000|2022-04-08 03:33:10|254.77|252.57|254.89|252.69|254.89|252.69|254.77|252.57|0
1649388800000|2022-04-08 03:33:20|254.77|252.57|254.89|252.69|254.89|252.69|254.77|252.57|0
1649388810000|2022-04-08 03:33:30|255.01|252.81|255.01|252.81|255.01|252.81|255.01|252.81|0
1649388820000|2022-04-08 03:33:40|255.13|252.93|255.13|252.93|255.13|252.93|255.13|252.93|0
1649388830000|2022-04-08 03:33:50|255.37|253.17|255.13|252.93|255.37|253.17|255.13|252.93|0
1649388840000|2022-04-08 03:34:00|254.89|252.69|254.77|252.57|254.89|252.69|254.77|252.57|0
1649388850000|2022-04-08 03:34:10|254.89|252.69|254.65|252.45|254.89|252.69|254.65|252.45|0
1649388870000|2022-04-08 03:34:30|254.77|252.57|254.89|252.69|254.89|252.69|254.77|252.57|0
1649388880000|2022-04-08 03:34:40|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388900000|2022-04-08 03:35:00|254.41|252.21|254.41|252.21|254.65|252.45|254.41|252.21|0
1649388930000|2022-04-08 03:35:30|254.65|252.45|254.52|252.32|254.65|252.45|254.41|252.21|0
1649388940000|2022-04-08 03:35:40|254.89|252.69|254.76|252.56|254.89|252.69|254.76|252.56|0
1649388950000|2022-04-08 03:35:50|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388960000|2022-04-08 03:36:00|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649388970000|2022-04-08 03:36:10|255.13|252.93|255.13|252.93|255.13|252.93|255.13|252.93|0
1649389000000|2022-04-08 03:36:40|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389030000|2022-04-08 03:37:10|255|252.8|255|252.8|255|252.8|255|252.8|0
1649389040000|2022-04-08 03:37:20|254.89|252.69|254.89|252.69|254.89|252.69|254.76|252.56|0
1649389050000|2022-04-08 03:37:30|255|252.8|254.89|252.69|255.13|252.93|254.89|252.69|0
1649389070000|2022-04-08 03:37:50|255|252.8|254.89|252.69|255|252.8|254.89|252.69|0
1649389090000|2022-04-08 03:38:10|254.65|252.45|254.41|252.21|254.65|252.45|254.41|252.21|0
1649389100000|2022-04-08 03:38:20|254.52|252.32|254.65|252.45|254.65|252.45|254.41|252.21|0
1649389110000|2022-04-08 03:38:30|254.89|252.69|255|252.8|255|252.8|254.89|252.69|0
1649389120000|2022-04-08 03:38:40|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389130000|2022-04-08 03:38:50|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649389140000|2022-04-08 03:39:00|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389160000|2022-04-08 03:39:20|255.13|252.93|255.13|252.93|255.13|252.93|255.13|252.93|0
1649389170000|2022-04-08 03:39:30|255|252.8|255|252.8|255|252.8|255|252.8|0
1649389180000|2022-04-08 03:39:40|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389210000|2022-04-08 03:40:10|254.76|252.56|254.89|252.69|254.89|252.69|254.76|252.56|0
1649389220000|2022-04-08 03:40:20|254.76|252.56|254.89|252.69|254.89|252.69|254.76|252.56|0
1649389230000|2022-04-08 03:40:30|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389240000|2022-04-08 03:40:40|254.89|252.69|255.12|252.92|255.12|252.92|254.88|252.68|0
1649389250000|2022-04-08 03:40:50|254.88|252.68|255|252.8|255|252.8|254.88|252.68|0
1649389260000|2022-04-08 03:41:00|255.12|252.92|254.88|252.68|255.12|252.92|254.88|252.68|0
1649389270000|2022-04-08 03:41:10|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389280000|2022-04-08 03:41:20|255|252.8|255|252.8|255|252.8|254.88|252.68|0
1649389290000|2022-04-08 03:41:30|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389300000|2022-04-08 03:41:40|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389320000|2022-04-08 03:42:00|254.88|252.68|255.12|252.92|255.12|252.92|254.88|252.68|0
1649389330000|2022-04-08 03:42:10|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389350000|2022-04-08 03:42:30|255.12|252.92|254.88|252.68|255.12|252.92|254.88|252.68|0
1649389370000|2022-04-08 03:42:50|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389380000|2022-04-08 03:43:00|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389410000|2022-04-08 03:43:30|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389430000|2022-04-08 03:43:50|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389440000|2022-04-08 03:44:00|255.24|253.04|255.36|253.16|255.36|253.16|255.24|253.04|0
1649389450000|2022-04-08 03:44:10|255.24|253.04|255.12|252.92|255.24|253.04|255.12|252.92|0
1649389460000|2022-04-08 03:44:20|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389470000|2022-04-08 03:44:30|255.6|253.4|255.72|253.52|255.72|253.52|255.6|253.4|0
1649389480000|2022-04-08 03:44:40|255.6|253.4|255.6|253.4|255.72|253.52|255.6|253.4|0
1649389530000|2022-04-08 03:45:30|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389570000|2022-04-08 03:46:10|255.47|253.27|255.6|253.4|255.6|253.4|255.47|253.27|0
1649389580000|2022-04-08 03:46:20|255.84|253.64|255.6|253.4|255.84|253.64|255.6|253.4|0
1649389620000|2022-04-08 03:47:00|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389630000|2022-04-08 03:47:10|255.6|253.4|255.6|253.4|255.6|253.4|255.6|253.4|0
1649389650000|2022-04-08 03:47:30|255.12|252.92|255.36|253.16|255.36|253.16|255.12|252.92|0
1649389670000|2022-04-08 03:47:50|255.47|253.27|255.47|253.27|255.47|253.27|255.47|253.27|0
1649389680000|2022-04-08 03:48:00|255.6|253.4|255.6|253.4|255.6|253.4|255.47|253.27|0
1649389690000|2022-04-08 03:48:10|255.36|253.16|255.6|253.4|255.6|253.4|255.36|253.16|0
1649389700000|2022-04-08 03:48:20|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389710000|2022-04-08 03:48:30|255.6|253.4|255.36|253.16|255.6|253.4|255.36|253.16|0
1649389730000|2022-04-08 03:48:50|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389750000|2022-04-08 03:49:10|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389770000|2022-04-08 03:49:30|254.64|252.44|254.88|252.68|254.88|252.68|254.64|252.44|0
1649389780000|2022-04-08 03:49:40|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389820000|2022-04-08 03:50:20|254.88|252.68|254.88|252.68|254.88|252.68|254.75|252.55|0
1649389830000|2022-04-08 03:50:30|254.64|252.44|254.88|252.68|254.88|252.68|254.64|252.44|0
1649389840000|2022-04-08 03:50:40|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389860000|2022-04-08 03:51:00|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389940000|2022-04-08 03:52:20|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389950000|2022-04-08 03:52:30|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389980000|2022-04-08 03:53:00|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649390000000|2022-04-08 03:53:20|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649390040000|2022-04-08 03:54:00|254.87|252.67|254.87|252.67|254.87|252.67|254.87|252.67|0
1649390060000|2022-04-08 03:54:20|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649390080000|2022-04-08 03:54:40|253.44|251.24|253.44|251.24|253.44|251.24|253.44|251.24|0
1649390090000|2022-04-08 03:54:50|253.2|251|253.2|251|253.2|251|252.96|250.76|0
1649390100000|2022-04-08 03:55:00|253.44|251.24|253.44|251.24|253.44|251.24|253.44|251.24|0
1649390110000|2022-04-08 03:55:10|253.68|251.48|253.68|251.48|253.68|251.48|253.68|251.48|0
1649390120000|2022-04-08 03:55:20|253.07|250.87|252.72|250.52|253.2|251|252.72|250.52|0
1649390130000|2022-04-08 03:55:30|252.96|250.76|252.96|250.76|252.96|250.76|252.96|250.76|0
1649390140000|2022-04-08 03:55:40|253.2|251|252.72|250.52|253.2|251|252.72|250.52|0
1649390150000|2022-04-08 03:55:50|252.96|250.76|253.2|251|253.2|251|252.96|250.76|0
1649390160000|2022-04-08 03:56:00|252.96|250.76|252.96|250.76|252.96|250.76|252.96|250.76|0
1649390170000|2022-04-08 03:56:10|253.2|251|253.2|251|253.2|251|253.07|250.87|0
1649390180000|2022-04-08 03:56:20|252.96|250.76|252.96|250.76|252.96|250.76|252.96|250.76|0
1649390210000|2022-04-08 03:56:50|253.2|251|253.2|251|253.2|251|253.2|251|0
1649390240000|2022-04-08 03:57:20|253.44|251.24|253.68|251.48|253.68|251.48|253.44|251.24|0
1649390250000|2022-04-08 03:57:30|253.2|251|253.44|251.24|253.44|251.24|253.2|251|0
1649390290000|2022-04-08 03:58:10|253.68|251.48|253.68|251.48|253.68|251.48|253.68|251.48|0
1649390320000|2022-04-08 03:58:40|253.67|251.47|253.67|251.47|253.67|251.47|253.67|251.47|0
1649390350000|2022-04-08 03:59:10|253.91|251.71|253.91|251.71|253.91|251.71|253.91|251.71|0
1649390390000|2022-04-08 03:59:50|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649390400000|2022-04-08 04:00:00|254.39|252.19|254.39|252.19|254.63|252.43|254.39|252.19|0
1649390410000|2022-04-08 04:00:10|254.15|251.95|253.91|251.71|254.15|251.95|253.91|251.71|0
1649390420000|2022-04-08 04:00:20|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649390440000|2022-04-08 04:00:40|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1649390450000|2022-04-08 04:00:50|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649390480000|2022-04-08 04:01:20|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1649390490000|2022-04-08 04:01:30|254.27|252.07|253.91|251.71|254.27|252.07|253.91|251.71|0
1649390500000|2022-04-08 04:01:40|253.67|251.47|253.91|251.71|253.91|251.71|253.67|251.47|0
1649390520000|2022-04-08 04:02:00|253.67|251.47|253.67|251.47|253.91|251.71|253.67|251.47|0
1649390530000|2022-04-08 04:02:10|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649390560000|2022-04-08 04:02:40|253.67|251.47|253.55|251.35|253.67|251.47|253.55|251.35|0
1649390570000|2022-04-08 04:02:50|253.67|251.47|253.67|251.47|253.67|251.47|253.55|251.35|0
1649390580000|2022-04-08 04:03:00|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649390590000|2022-04-08 04:03:10|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649390620000|2022-04-08 04:03:40|253.07|250.87|252.95|250.75|253.19|250.99|252.95|250.75|0
1649390670000|2022-04-08 04:04:30|253.19|250.99|252.95|250.75|253.19|250.99|252.71|250.51|0
1649390680000|2022-04-08 04:04:40|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1649390700000|2022-04-08 04:05:00|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649390720000|2022-04-08 04:05:20|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649390740000|2022-04-08 04:05:40|253.43|251.23|253.19|250.99|253.43|251.23|253.19|250.99|0
1649390770000|2022-04-08 04:06:10|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649390800000|2022-04-08 04:06:40|252.83|250.63|252.71|250.51|252.83|250.63|252.71|250.51|0
1649390810000|2022-04-08 04:06:50|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649390820000|2022-04-08 04:07:00|253.19|250.99|252.95|250.75|253.19|250.99|252.95|250.75|0
1649390880000|2022-04-08 04:08:00|252.83|250.63|252.95|250.75|252.95|250.75|252.83|250.63|0
1649390890000|2022-04-08 04:08:10|252.83|250.63|252.71|250.51|252.83|250.63|252.71|250.51|0
1649390900000|2022-04-08 04:08:20|252.83|250.63|252.95|250.75|252.95|250.75|252.83|250.63|0
1649390910000|2022-04-08 04:08:30|252.83|250.63|252.83|250.63|252.83|250.63|252.83|250.63|0
1649390920000|2022-04-08 04:08:40|252.71|250.51|252.83|250.63|252.95|250.75|252.71|250.51|0
1649390930000|2022-04-08 04:08:50|252.71|250.51|252.95|250.75|252.95|250.75|252.71|250.51|0
1649390950000|2022-04-08 04:09:10|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1649390980000|2022-04-08 04:09:40|252.82|250.62|252.71|250.51|252.82|250.62|252.71|250.51|0
1649391000000|2022-04-08 04:10:00|252.82|250.62|252.95|250.75|252.95|250.75|252.82|250.62|0
1649391010000|2022-04-08 04:10:10|253.19|250.99|253.19|250.99|253.19|250.99|253.06|250.86|0
1649391060000|2022-04-08 04:11:00|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649391070000|2022-04-08 04:11:10|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649391080000|2022-04-08 04:11:20|253.43|251.23|253.54|251.34|253.54|251.34|253.43|251.23|0
1649391090000|2022-04-08 04:11:30|253.43|251.23|253.67|251.47|253.67|251.47|253.43|251.23|0
1649391100000|2022-04-08 04:11:40|253.43|251.23|253.19|250.99|253.43|251.23|253.19|250.99|0
1649391110000|2022-04-08 04:11:50|253.3|251.1|253.43|251.23|253.43|251.23|253.3|251.1|0
1649391130000|2022-04-08 04:12:10|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649391140000|2022-04-08 04:12:20|253.06|250.86|253.19|250.99|253.19|250.99|253.06|250.86|0
1649391160000|2022-04-08 04:12:40|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649391180000|2022-04-08 04:13:00|253.42|251.22|253.42|251.22|253.42|251.22|253.42|251.22|0
1649391190000|2022-04-08 04:13:10|253.3|251.1|253.42|251.22|253.42|251.22|253.3|251.1|0
1649391240000|2022-04-08 04:14:00|253.18|250.98|253.18|250.98|253.18|250.98|253.18|250.98|0
1649391250000|2022-04-08 04:14:10|253.06|250.86|252.95|250.75|253.06|250.86|252.95|250.75|0
1649391270000|2022-04-08 04:14:30|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649391280000|2022-04-08 04:14:40|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649391300000|2022-04-08 04:15:00|253.18|250.98|252.95|250.75|253.18|250.98|252.95|250.75|0
1649391310000|2022-04-08 04:15:10|252.94|250.74|253.06|250.86|253.06|250.86|252.94|250.74|0
1649391320000|2022-04-08 04:15:20|253.18|250.98|253.18|250.98|253.18|250.98|253.18|250.98|0
1649391330000|2022-04-08 04:15:30|253.06|250.86|252.94|250.74|253.06|250.86|252.94|250.74|0
1649391340000|2022-04-08 04:15:40|252.82|250.62|252.82|250.62|252.94|250.74|252.82|250.62|0
1649391350000|2022-04-08 04:15:50|252.71|250.51|252.94|250.74|252.94|250.74|252.71|250.51|0
1649391390000|2022-04-08 04:16:30|252.7|250.5|252.47|250.27|252.7|250.5|252.47|250.27|0
1649391400000|2022-04-08 04:16:40|252.23|250.03|252.23|250.03|252.23|250.03|252.23|250.03|0
1649391410000|2022-04-08 04:16:50|252.34|250.14|252.47|250.27|252.47|250.27|252.34|250.14|0
1649391420000|2022-04-08 04:17:00|252.23|250.03|252.23|250.03|252.23|250.03|252.23|250.03|0
1649391490000|2022-04-08 04:18:10|252.46|250.26|252.46|250.26|252.46|250.26|252.46|250.26|0
1649391520000|2022-04-08 04:18:40|252.23|250.03|251.99|249.79|252.23|250.03|251.99|249.79|0
1649391530000|2022-04-08 04:18:50|252.1|249.9|252.22|250.02|252.22|250.02|252.1|249.9|0
1649391540000|2022-04-08 04:19:00|252.34|250.14|252.34|250.14|252.34|250.14|252.22|250.02|0
1649391550000|2022-04-08 04:19:10|252.22|250.02|252.46|250.26|252.46|250.26|252.22|250.02|0
1649391560000|2022-04-08 04:19:20|252.34|250.14|252.34|250.14|252.34|250.14|252.34|250.14|0
1649391570000|2022-04-08 04:19:30|252.22|250.02|252.22|250.02|252.22|250.02|252.1|249.9|0
1649391580000|2022-04-08 04:19:40|251.99|249.79|251.99|249.79|251.99|249.79|251.99|249.79|0
1649391600000|2022-04-08 04:20:00|252.22|250.02|252.22|250.02|252.22|250.02|252.22|250.02|0
1649391610000|2022-04-08 04:20:10|251.98|249.78|251.98|249.78|251.98|249.78|251.98|249.78|0
1649391620000|2022-04-08 04:20:20|251.75|249.55|251.75|249.55|251.75|249.55|251.75|249.55|0
1649391670000|2022-04-08 04:21:10|251.98|249.78|251.98|249.78|251.98|249.78|251.98|249.78|0
1649391680000|2022-04-08 04:21:20|251.75|249.55|251.74|249.54|251.75|249.55|251.74|249.54|0
1649391700000|2022-04-08 04:21:40|251.86|249.66|251.86|249.66|251.86|249.66|251.86|249.66|0
1649391730000|2022-04-08 04:22:10|251.62|249.42|251.62|249.42|251.62|249.42|251.62|249.42|0
1649391740000|2022-04-08 04:22:20|251.86|249.66|251.86|249.66|251.86|249.66|251.86|249.66|0
1649391750000|2022-04-08 04:22:30|252.1|249.9|252.33|250.13|252.33|250.13|252.09|249.89|0
1649391760000|2022-04-08 04:22:40|252.09|249.89|251.97|249.77|252.09|249.89|251.97|249.77|0
1649391770000|2022-04-08 04:22:50|252.09|249.89|251.97|249.77|252.09|249.89|251.97|249.77|0
1649391780000|2022-04-08 04:23:00|252.09|249.89|251.86|249.66|252.09|249.89|251.86|249.66|0
1649391800000|2022-04-08 04:23:20|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649391880000|2022-04-08 04:24:40|252.33|250.13|252.33|250.13|252.33|250.13|252.33|250.13|0
1649391900000|2022-04-08 04:25:00|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649391920000|2022-04-08 04:25:20|252.33|250.13|252.33|250.13|252.33|250.13|252.33|250.13|0
1649391950000|2022-04-08 04:25:50|252.57|250.37|252.57|250.37|252.57|250.37|252.57|250.37|0
1649391980000|2022-04-08 04:26:20|252.68|250.48|252.81|250.61|252.81|250.61|252.68|250.48|0
1649392010000|2022-04-08 04:26:50|252.92|250.72|252.92|250.72|252.92|250.72|252.92|250.72|0
1649392020000|2022-04-08 04:27:00|253.05|250.85|253.05|250.85|253.29|251.09|253.05|250.85|0
1649392030000|2022-04-08 04:27:10|253.29|251.09|253.16|250.96|253.29|251.09|253.16|250.96|0
1649392040000|2022-04-08 04:27:20|253.29|251.09|253.05|250.85|253.29|251.09|253.05|250.85|0
1649392060000|2022-04-08 04:27:40|252.92|250.72|252.92|250.72|252.92|250.72|252.92|250.72|0
1649392070000|2022-04-08 04:27:50|253.05|250.85|253.05|250.85|253.05|250.85|253.05|250.85|0
1649392090000|2022-04-08 04:28:10|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1649392100000|2022-04-08 04:28:20|253.05|250.85|253.05|250.85|253.05|250.85|253.05|250.85|0
1649392140000|2022-04-08 04:29:00|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392170000|2022-04-08 04:29:30|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1649392180000|2022-04-08 04:29:40|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392200000|2022-04-08 04:30:00|253.28|251.08|253.28|251.08|253.28|251.08|253.28|251.08|0
1649392220000|2022-04-08 04:30:20|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392230000|2022-04-08 04:30:30|253.16|250.96|253.04|250.84|253.16|250.96|253.04|250.84|0
1649392290000|2022-04-08 04:31:30|252.92|250.72|253.04|250.84|253.04|250.84|252.92|250.72|0
1649392300000|2022-04-08 04:31:40|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392330000|2022-04-08 04:32:10|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392340000|2022-04-08 04:32:20|253.16|250.96|253.28|251.08|253.28|251.08|253.16|250.96|0
1649392360000|2022-04-08 04:32:40|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392390000|2022-04-08 04:33:10|252.68|250.48|252.8|250.6|252.8|250.6|252.68|250.48|0
1649392410000|2022-04-08 04:33:30|252.56|250.36|252.56|250.36|252.56|250.36|252.56|250.36|0
1649392440000|2022-04-08 04:34:00|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392470000|2022-04-08 04:34:30|252.92|250.72|252.92|250.72|252.92|250.72|252.92|250.72|0
1649392480000|2022-04-08 04:34:40|252.8|250.6|253.04|250.84|253.04|250.84|252.8|250.6|0
1649392490000|2022-04-08 04:34:50|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392520000|2022-04-08 04:35:20|253.04|250.84|253.28|251.08|253.28|251.08|253.04|250.84|0
1649392530000|2022-04-08 04:35:30|253.52|251.32|253.52|251.32|253.52|251.32|253.52|251.32|0
1649392560000|2022-04-08 04:36:00|253.76|251.56|253.52|251.32|253.76|251.56|253.52|251.32|0
1649392600000|2022-04-08 04:36:40|253.76|251.56|253.76|251.56|253.76|251.56|253.63|251.43|0
1649392620000|2022-04-08 04:37:00|253.63|251.43|253.52|251.32|253.63|251.43|253.52|251.32|0
1649392630000|2022-04-08 04:37:10|253.63|251.43|253.63|251.43|253.63|251.43|253.63|251.43|0
1649392640000|2022-04-08 04:37:20|253.76|251.56|253.76|251.56|253.76|251.56|253.76|251.56|0
1649392660000|2022-04-08 04:37:40|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649392670000|2022-04-08 04:37:50|253.76|251.56|253.75|251.55|253.76|251.56|253.75|251.55|0
1649392690000|2022-04-08 04:38:10|253.52|251.32|253.52|251.32|253.52|251.32|253.52|251.32|0
1649392700000|2022-04-08 04:38:20|253.75|251.55|253.75|251.55|253.75|251.55|253.75|251.55|0
1649392710000|2022-04-08 04:38:30|253.52|251.32|253.52|251.32|253.52|251.32|253.52|251.32|0
1649392750000|2022-04-08 04:39:10|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1649392760000|2022-04-08 04:39:20|253.63|251.43|253.51|251.31|253.63|251.43|253.51|251.31|0
1649392790000|2022-04-08 04:39:50|253.63|251.43|253.51|251.31|253.63|251.43|253.51|251.31|0
1649392800000|2022-04-08 04:40:00|253.75|251.55|253.75|251.55|253.75|251.55|253.75|251.55|0
1649392830000|2022-04-08 04:40:30|253.99|251.79|253.87|251.67|253.99|251.79|253.87|251.67|0
1649392840000|2022-04-08 04:40:40|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649392860000|2022-04-08 04:41:00|253.87|251.67|253.75|251.55|253.87|251.67|253.75|251.55|0
1649392880000|2022-04-08 04:41:20|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649392900000|2022-04-08 04:41:40|254.23|252.03|254.11|251.91|254.23|252.03|253.99|251.79|0
1649392910000|2022-04-08 04:41:50|253.99|251.79|253.99|251.79|253.99|251.79|253.87|251.67|0
1649392970000|2022-04-08 04:42:50|253.75|251.55|253.75|251.55|253.75|251.55|253.75|251.55|0
1649392990000|2022-04-08 04:43:10|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1649393010000|2022-04-08 04:43:30|252.79|250.59|252.79|250.59|252.79|250.59|252.79|250.59|0
1649393050000|2022-04-08 04:44:10|252.56|250.36|252.56|250.36|252.56|250.36|252.56|250.36|0
1649393060000|2022-04-08 04:44:20|252.79|250.59|252.56|250.36|252.79|250.59|252.56|250.36|0
1649393080000|2022-04-08 04:44:40|252.67|250.47|252.67|250.47|252.67|250.47|252.56|250.36|0
1649393090000|2022-04-08 04:44:50|252.56|250.36|252.67|250.47|252.67|250.47|252.55|250.35|0
1649393100000|2022-04-08 04:45:00|252.55|250.35|252.55|250.35|252.55|250.35|252.55|250.35|0
1649393160000|2022-04-08 04:46:00|252.32|250.12|252.19|249.99|252.32|250.12|252.19|249.99|0
1649393170000|2022-04-08 04:46:10|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1649393200000|2022-04-08 04:46:40|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649393220000|2022-04-08 04:47:00|251.95|249.75|251.95|249.75|251.95|249.75|251.95|249.75|0
1649393230000|2022-04-08 04:47:10|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1649393250000|2022-04-08 04:47:30|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649393270000|2022-04-08 04:47:50|252.08|249.88|252.07|249.87|252.08|249.88|252.07|249.87|0
1649393340000|2022-04-08 04:49:00|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649393350000|2022-04-08 04:49:10|251.95|249.75|251.6|249.4|251.95|249.75|251.6|249.4|0
1649393400000|2022-04-08 04:50:00|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649393410000|2022-04-08 04:50:10|251.6|249.4|251.47|249.27|251.6|249.4|251.47|249.27|0
1649393420000|2022-04-08 04:50:20|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649393450000|2022-04-08 04:50:50|251.6|249.4|251.36|249.16|251.6|249.4|251.36|249.16|0
1649393460000|2022-04-08 04:51:00|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649393470000|2022-04-08 04:51:10|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393480000|2022-04-08 04:51:20|251.47|249.27|251.59|249.39|251.59|249.39|251.47|249.27|0
1649393510000|2022-04-08 04:51:50|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649393540000|2022-04-08 04:52:20|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393550000|2022-04-08 04:52:30|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649393560000|2022-04-08 04:52:40|251.12|248.92|251.12|248.92|251.12|248.92|251.12|248.92|0
1649393570000|2022-04-08 04:52:50|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393580000|2022-04-08 04:53:00|251.12|248.92|251.12|248.92|251.12|248.92|251.12|248.92|0
1649393590000|2022-04-08 04:53:10|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1649393670000|2022-04-08 04:54:30|250.64|248.44|250.64|248.44|250.64|248.44|250.64|248.44|0
1649393700000|2022-04-08 04:55:00|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1649393710000|2022-04-08 04:55:10|250.64|248.44|250.64|248.44|250.64|248.44|250.64|248.44|0
1649393720000|2022-04-08 04:55:20|250.75|248.55|250.88|248.68|250.88|248.68|250.64|248.44|0
1649393730000|2022-04-08 04:55:30|251.11|248.91|251.11|248.91|251.11|248.91|251.11|248.91|0
1649393740000|2022-04-08 04:55:40|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393750000|2022-04-08 04:55:50|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393760000|2022-04-08 04:56:00|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393820000|2022-04-08 04:57:00|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393830000|2022-04-08 04:57:10|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393850000|2022-04-08 04:57:30|251.47|249.27|251.35|249.15|251.47|249.27|251.35|249.15|0
1649393930000|2022-04-08 04:58:50|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393940000|2022-04-08 04:59:00|251.83|249.63|251.59|249.39|251.83|249.63|251.59|249.39|0
1649393950000|2022-04-08 04:59:10|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649393970000|2022-04-08 04:59:30|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393980000|2022-04-08 04:59:40|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649393990000|2022-04-08 04:59:50|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649394000000|2022-04-08 05:00:00|251.83|249.63|252.07|249.87|252.07|249.87|251.83|249.63|0
1649394040000|2022-04-08 05:00:40|251.83|249.63|252.06|249.86|252.06|249.86|251.83|249.63|0
1649394060000|2022-04-08 05:01:00|252.54|250.34|252.78|250.58|252.78|250.58|252.54|250.34|0
1649394070000|2022-04-08 05:01:10|252.54|250.34|252.54|250.34|252.54|250.34|252.54|250.34|0
1649394080000|2022-04-08 05:01:20|251.83|249.63|252.06|249.86|252.06|249.86|251.83|249.63|0
1649394100000|2022-04-08 05:01:40|251.83|249.63|252.06|249.86|252.06|249.86|251.83|249.63|0
1649394110000|2022-04-08 05:01:50|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394120000|2022-04-08 05:02:00|252.54|250.34|252.78|250.58|252.78|250.58|252.54|250.34|0
1649394130000|2022-04-08 05:02:10|253.02|250.82|252.78|250.58|253.02|250.82|252.78|250.58|0
1649394140000|2022-04-08 05:02:20|253.02|250.82|252.78|250.58|253.02|250.82|252.78|250.58|0
1649394150000|2022-04-08 05:02:30|252.89|250.69|252.78|250.58|252.89|250.69|252.78|250.58|0
1649394160000|2022-04-08 05:02:40|252.54|250.34|252.54|250.34|252.78|250.58|252.54|250.34|0
1649394170000|2022-04-08 05:02:50|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394180000|2022-04-08 05:03:00|252.42|250.22|252.42|250.22|252.54|250.34|252.42|250.22|0
1649394190000|2022-04-08 05:03:10|252.54|250.34|252.3|250.1|252.54|250.34|252.3|250.1|0
1649394200000|2022-04-08 05:03:20|252.54|250.34|252.54|250.34|252.78|250.58|252.54|250.34|0
1649394210000|2022-04-08 05:03:30|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394220000|2022-04-08 05:03:40|252.18|249.98|252.18|249.98|252.18|249.98|252.18|249.98|0
1649394230000|2022-04-08 05:03:50|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1649394240000|2022-04-08 05:04:00|251.82|249.62|251.82|249.62|251.82|249.62|251.82|249.62|0
1649394260000|2022-04-08 05:04:20|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1649394290000|2022-04-08 05:04:50|251.82|249.62|251.82|249.62|251.82|249.62|251.58|249.38|0
1649394300000|2022-04-08 05:05:00|251.58|249.38|251.35|249.15|251.58|249.38|251.35|249.15|0
1649394310000|2022-04-08 05:05:10|251.22|249.02|251.11|248.91|251.22|249.02|251.11|248.91|0
1649394320000|2022-04-08 05:05:20|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649394330000|2022-04-08 05:05:30|251.11|248.91|251.34|249.14|251.34|249.14|251.11|248.91|0
1649394370000|2022-04-08 05:06:10|251.11|248.91|251.22|249.02|251.22|249.02|251.11|248.91|0
1649394380000|2022-04-08 05:06:20|251.11|248.91|251.11|248.91|251.11|248.91|251.11|248.91|0
1649394390000|2022-04-08 05:06:30|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1649394400000|2022-04-08 05:06:40|251.11|248.91|251.11|248.91|251.11|248.91|251.11|248.91|0
1649394410000|2022-04-08 05:06:50|250.98|248.78|251.11|248.91|251.11|248.91|250.98|248.78|0
1649394420000|2022-04-08 05:07:00|250.98|248.78|251.11|248.91|251.11|248.91|250.98|248.78|0
1649394430000|2022-04-08 05:07:10|250.98|248.78|250.98|248.78|250.98|248.78|250.98|248.78|0
1649394440000|2022-04-08 05:07:20|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1649394450000|2022-04-08 05:07:30|251.1|248.9|251.1|248.9|251.1|248.9|251.1|248.9|0
1649394460000|2022-04-08 05:07:40|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1649394470000|2022-04-08 05:07:50|250.63|248.43|250.87|248.67|250.87|248.67|250.63|248.43|0
1649394480000|2022-04-08 05:08:00|250.74|248.54|250.87|248.67|250.87|248.67|250.74|248.54|0
1649394510000|2022-04-08 05:08:30|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1649394520000|2022-04-08 05:08:40|250.74|248.54|250.87|248.67|250.87|248.67|250.63|248.43|0
1649394530000|2022-04-08 05:08:50|251.1|248.9|251.1|248.9|251.1|248.9|251.1|248.9|0
1649394550000|2022-04-08 05:09:10|250.86|248.66|250.86|248.66|250.86|248.66|250.63|248.43|0
1649394560000|2022-04-08 05:09:20|251.1|248.9|251.1|248.9|251.1|248.9|251.1|248.9|0
1649394580000|2022-04-08 05:09:40|251.34|249.14|251.34|249.14|251.34|249.14|251.34|249.14|0
1649394590000|2022-04-08 05:09:50|251.58|249.38|252.06|249.86|252.06|249.86|251.58|249.38|0
1649394600000|2022-04-08 05:10:00|251.82|249.62|251.34|249.14|251.82|249.62|251.34|249.14|0
1649394610000|2022-04-08 05:10:10|251.46|249.26|251.82|249.62|251.82|249.62|251.46|249.26|0
1649394620000|2022-04-08 05:10:20|252.06|249.86|251.82|249.62|252.06|249.86|251.82|249.62|0
1649394630000|2022-04-08 05:10:30|252.06|249.86|251.93|249.73|252.06|249.86|251.93|249.73|0
1649394640000|2022-04-08 05:10:40|251.82|249.62|251.82|249.62|251.82|249.62|251.82|249.62|0
1649394670000|2022-04-08 05:11:10|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1649394680000|2022-04-08 05:11:20|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394690000|2022-04-08 05:11:30|252.53|250.33|252.3|250.1|252.53|250.33|252.3|250.1|0
1649394700000|2022-04-08 05:11:40|252.53|250.33|252.41|250.21|252.53|250.33|252.3|250.1|0
1649394710000|2022-04-08 05:11:50|252.53|250.33|252.53|250.33|252.53|250.33|252.53|250.33|0
1649394720000|2022-04-08 05:12:00|252.29|250.09|252.41|250.21|252.41|250.21|252.29|250.09|0
1649394730000|2022-04-08 05:12:10|252.53|250.33|252.53|250.33|252.53|250.33|252.53|250.33|0
1649394740000|2022-04-08 05:12:20|252.77|250.57|253.25|251.05|253.25|251.05|252.77|250.57|0
1649394750000|2022-04-08 05:12:30|253.01|250.81|253.01|250.81|253.01|250.81|253.01|250.81|0
1649394760000|2022-04-08 05:12:40|252.77|250.57|253.01|250.81|253.01|250.81|252.77|250.57|0
1649394780000|2022-04-08 05:13:00|253.49|251.29|253.01|250.81|253.49|251.29|253.01|250.81|0
1649394800000|2022-04-08 05:13:20|253.25|251.05|253.25|251.05|253.25|251.05|253.25|251.05|0
1649394840000|2022-04-08 05:14:00|253.01|250.81|253.25|251.05|253.25|251.05|253.01|250.81|0
1649394850000|2022-04-08 05:14:10|253.49|251.29|253.49|251.29|253.73|251.53|253.49|251.29|0
1649394860000|2022-04-08 05:14:20|253.73|251.53|253.73|251.53|253.73|251.53|253.73|251.53|0
1649394870000|2022-04-08 05:14:30|253.97|251.77|253.97|251.77|253.97|251.77|253.97|251.77|0
1649394880000|2022-04-08 05:14:40|254.08|251.88|254.08|251.88|254.08|251.88|254.08|251.88|0
1649394890000|2022-04-08 05:14:50|254.2|252|254.44|252.24|254.44|252.24|254.2|252|0
1649394900000|2022-04-08 05:15:00|254.68|252.48|254.2|252|254.68|252.48|254.2|252|0
1649394910000|2022-04-08 05:15:10|254.44|252.24|254.44|252.24|254.44|252.24|254.44|252.24|0
1649394920000|2022-04-08 05:15:20|254.68|252.48|254.92|252.72|254.92|252.72|254.68|252.48|0
1649394930000|2022-04-08 05:15:30|255.16|252.96|255.16|252.96|255.16|252.96|255.16|252.96|0
1649394940000|2022-04-08 05:15:40|255.64|253.44|255.64|253.44|255.64|253.44|255.52|253.32|0
1649394950000|2022-04-08 05:15:50|255.88|253.68|255.64|253.44|255.88|253.68|255.64|253.44|0
1649394970000|2022-04-08 05:16:10|255.75|253.55|255.88|253.68|255.88|253.68|255.64|253.44|0
1649394980000|2022-04-08 05:16:20|255.64|253.44|255.4|253.2|255.64|253.44|255.4|253.2|0
1649395000000|2022-04-08 05:16:40|255.64|253.44|255.4|253.2|255.64|253.44|255.4|253.2|0
1649395010000|2022-04-08 05:16:50|255.64|253.44|255.88|253.68|255.88|253.68|255.64|253.44|0
1649395040000|2022-04-08 05:17:20|256.12|253.92|255.88|253.68|256.12|253.92|255.88|253.68|0
1649395050000|2022-04-08 05:17:30|256.12|253.92|255.88|253.68|256.12|253.92|255.64|253.44|0
1649395060000|2022-04-08 05:17:40|255.64|253.44|255.75|253.55|255.75|253.55|255.64|253.44|0
1649395070000|2022-04-08 05:17:50|255.88|253.68|255.88|253.68|255.88|253.68|255.88|253.68|0
1649395080000|2022-04-08 05:18:00|255.99|253.79|255.64|253.44|255.99|253.79|255.64|253.44|0
1649395090000|2022-04-08 05:18:10|255.88|253.68|255.88|253.68|255.88|253.68|255.88|253.68|0
1649395100000|2022-04-08 05:18:20|255.75|253.55|255.88|253.68|255.88|253.68|255.75|253.55|0
1649395130000|2022-04-08 05:18:50|256.12|253.92|256.12|253.92|256.12|253.92|256.12|253.92|0
1649395140000|2022-04-08 05:19:00|255.99|253.79|256.12|253.92|256.12|253.92|255.99|253.79|0
1649395160000|2022-04-08 05:19:20|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1649395180000|2022-04-08 05:19:40|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649395190000|2022-04-08 05:19:50|256.71|254.51|256.59|254.39|256.71|254.51|256.59|254.39|0
1649395200000|2022-04-08 05:20:00|256.83|254.63|257.07|254.87|257.07|254.87|256.83|254.63|0
1649395210000|2022-04-08 05:20:10|257.31|255.11|257.31|255.11|257.31|255.11|257.31|255.11|0
1649395240000|2022-04-08 05:20:40|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649395260000|2022-04-08 05:21:00|257.31|255.11|257.55|255.35|257.55|255.35|257.31|255.11|0
1649395270000|2022-04-08 05:21:10|257.31|255.11|257.31|255.11|257.31|255.11|257.07|254.87|0
1649395280000|2022-04-08 05:21:20|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649395300000|2022-04-08 05:21:40|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649395310000|2022-04-08 05:21:50|256.71|254.51|256.83|254.63|256.83|254.63|256.59|254.39|0
1649395320000|2022-04-08 05:22:00|256.11|253.91|256.23|254.03|256.35|254.15|256.11|253.91|0
1649395330000|2022-04-08 05:22:10|256.11|253.91|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395340000|2022-04-08 05:22:20|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395350000|2022-04-08 05:22:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395360000|2022-04-08 05:22:40|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395410000|2022-04-08 05:23:30|256.35|254.15|256.35|254.15|256.35|254.15|256.11|253.91|0
1649395420000|2022-04-08 05:23:40|256.59|254.39|256.35|254.15|256.59|254.39|256.35|254.15|0
1649395430000|2022-04-08 05:23:50|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649395440000|2022-04-08 05:24:00|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395450000|2022-04-08 05:24:10|256.11|253.91|256.23|254.03|256.23|254.03|256.11|253.91|0
1649395460000|2022-04-08 05:24:20|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395470000|2022-04-08 05:24:30|256.59|254.39|256.47|254.27|256.59|254.39|256.47|254.27|0
1649395480000|2022-04-08 05:24:40|256.59|254.39|256.59|254.39|256.59|254.39|256.47|254.27|0
1649395500000|2022-04-08 05:25:00|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395510000|2022-04-08 05:25:10|255.99|253.79|256.59|254.39|256.59|254.39|255.99|253.79|0
1649395520000|2022-04-08 05:25:20|256.71|254.51|256.35|254.15|256.71|254.51|256.35|254.15|0
1649395530000|2022-04-08 05:25:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395540000|2022-04-08 05:25:40|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395560000|2022-04-08 05:26:00|256.11|253.91|255.87|253.67|256.11|253.91|255.87|253.67|0
1649395570000|2022-04-08 05:26:10|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395580000|2022-04-08 05:26:20|255.87|253.67|255.63|253.43|255.87|253.67|255.63|253.43|0
1649395590000|2022-04-08 05:26:30|255.39|253.19|255.63|253.43|255.63|253.43|255.39|253.19|0
1649395600000|2022-04-08 05:26:40|255.39|253.19|255.63|253.43|255.63|253.43|255.39|253.19|0
1649395610000|2022-04-08 05:26:50|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395620000|2022-04-08 05:27:00|256.11|253.91|255.87|253.67|256.11|253.91|255.87|253.67|0
1649395640000|2022-04-08 05:27:20|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395650000|2022-04-08 05:27:30|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395660000|2022-04-08 05:27:40|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395670000|2022-04-08 05:27:50|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395730000|2022-04-08 05:28:50|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395740000|2022-04-08 05:29:00|255.87|253.67|255.87|253.67|255.87|253.67|255.74|253.54|0
1649395760000|2022-04-08 05:29:20|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395770000|2022-04-08 05:29:30|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395780000|2022-04-08 05:29:40|256.59|254.39|256.59|254.39|256.59|254.39|256.35|254.15|0
1649395790000|2022-04-08 05:29:50|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395800000|2022-04-08 05:30:00|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395810000|2022-04-08 05:30:10|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395820000|2022-04-08 05:30:20|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395840000|2022-04-08 05:30:40|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395850000|2022-04-08 05:30:50|256.22|254.02|256.35|254.15|256.35|254.15|256.22|254.02|0
1649395870000|2022-04-08 05:31:10|256.11|253.91|255.98|253.78|256.11|253.91|255.87|253.67|0
1649395880000|2022-04-08 05:31:20|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395900000|2022-04-08 05:31:40|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395910000|2022-04-08 05:31:50|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395920000|2022-04-08 05:32:00|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395950000|2022-04-08 05:32:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395970000|2022-04-08 05:32:50|255.74|253.54|255.63|253.43|255.74|253.54|255.63|253.43|0
1649395980000|2022-04-08 05:33:00|255.5|253.3|255.5|253.3|255.5|253.3|255.5|253.3|0
1649395990000|2022-04-08 05:33:10|255.39|253.19|255.63|253.43|255.63|253.43|255.39|253.19|0
1649396000000|2022-04-08 05:33:20|255.87|253.67|255.63|253.43|255.87|253.67|255.63|253.43|0
1649396010000|2022-04-08 05:33:30|255.74|253.54|255.63|253.43|255.74|253.54|255.63|253.43|0
1649396020000|2022-04-08 05:33:40|255.74|253.54|255.74|253.54|255.74|253.54|255.63|253.43|0
1649396030000|2022-04-08 05:33:50|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649396040000|2022-04-08 05:34:00|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649396050000|2022-04-08 05:34:10|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649396070000|2022-04-08 05:34:30|255.98|253.78|255.86|253.66|256.1|253.9|255.86|253.66|0
1649396080000|2022-04-08 05:34:40|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396100000|2022-04-08 05:35:00|255.98|253.78|255.86|253.66|255.98|253.78|255.86|253.66|0
1649396110000|2022-04-08 05:35:10|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396120000|2022-04-08 05:35:20|255.86|253.66|255.86|253.66|255.86|253.66|255.86|253.66|0
1649396150000|2022-04-08 05:35:50|255.98|253.78|255.98|253.78|255.98|253.78|255.98|253.78|0
1649396160000|2022-04-08 05:36:00|255.86|253.66|255.62|253.42|255.86|253.66|255.62|253.42|0
1649396170000|2022-04-08 05:36:10|255.38|253.18|255.5|253.3|255.5|253.3|255.38|253.18|0
1649396180000|2022-04-08 05:36:20|255.38|253.18|255.62|253.42|255.62|253.42|255.38|253.18|0
1649396190000|2022-04-08 05:36:30|255.38|253.18|255.15|252.95|255.38|253.18|255.15|252.95|0
1649396210000|2022-04-08 05:36:50|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396220000|2022-04-08 05:37:00|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396250000|2022-04-08 05:37:30|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396270000|2022-04-08 05:37:50|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396280000|2022-04-08 05:38:00|255.26|253.06|255.14|252.94|255.26|253.06|255.14|252.94|0
1649396290000|2022-04-08 05:38:10|255.38|253.18|255.14|252.94|255.38|253.18|255.14|252.94|0
1649396300000|2022-04-08 05:38:20|255.26|253.06|255.38|253.18|255.38|253.18|255.14|252.94|0
1649396310000|2022-04-08 05:38:30|255.26|253.06|255.14|252.94|255.26|253.06|255.14|252.94|0
1649396320000|2022-04-08 05:38:40|255.26|253.06|255.38|253.18|255.38|253.18|255.26|253.06|0
1649396340000|2022-04-08 05:39:00|255.62|253.42|255.62|253.42|255.62|253.42|255.62|253.42|0
1649396350000|2022-04-08 05:39:10|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396360000|2022-04-08 05:39:20|255.62|253.42|255.62|253.42|255.62|253.42|255.62|253.42|0
1649396370000|2022-04-08 05:39:30|255.38|253.18|255.62|253.42|255.62|253.42|255.38|253.18|0
1649396380000|2022-04-08 05:39:40|255.38|253.18|255.62|253.42|255.62|253.42|255.38|253.18|0
1649396390000|2022-04-08 05:39:50|255.5|253.3|255.62|253.42|255.62|253.42|255.5|253.3|0
1649396400000|2022-04-08 05:40:00|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396410000|2022-04-08 05:40:10|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396420000|2022-04-08 05:40:20|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396450000|2022-04-08 05:40:50|255.62|253.42|255.14|252.94|255.62|253.42|255.14|252.94|0
1649396460000|2022-04-08 05:41:00|254.9|252.7|254.9|252.7|255.02|252.82|254.9|252.7|0
1649396470000|2022-04-08 05:41:10|255.02|252.82|254.9|252.7|255.02|252.82|254.9|252.7|0
1649396490000|2022-04-08 05:41:30|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396530000|2022-04-08 05:42:10|254.9|252.7|255.14|252.94|255.14|252.94|254.9|252.7|0
1649396540000|2022-04-08 05:42:20|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396550000|2022-04-08 05:42:30|255.5|253.3|255.38|253.18|255.5|253.3|255.38|253.18|0
1649396560000|2022-04-08 05:42:40|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396570000|2022-04-08 05:42:50|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396580000|2022-04-08 05:43:00|255.62|253.42|255.62|253.42|255.62|253.42|255.62|253.42|0
1649396620000|2022-04-08 05:43:40|255.38|253.18|255.49|253.29|255.49|253.29|255.38|253.18|0
1649396630000|2022-04-08 05:43:50|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396670000|2022-04-08 05:44:30|255.49|253.29|255.62|253.42|255.62|253.42|255.49|253.29|0
1649396690000|2022-04-08 05:44:50|255.73|253.53|255.86|253.66|255.86|253.66|255.73|253.53|0
1649396710000|2022-04-08 05:45:10|256.1|253.9|255.86|253.66|256.1|253.9|255.86|253.66|0
1649396720000|2022-04-08 05:45:20|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396730000|2022-04-08 05:45:30|256.34|254.14|256.34|254.14|256.34|254.14|256.34|254.14|0
1649396740000|2022-04-08 05:45:40|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396750000|2022-04-08 05:45:50|256.34|254.14|256.34|254.14|256.34|254.14|256.34|254.14|0
1649396760000|2022-04-08 05:46:00|256.1|253.9|256.34|254.14|256.34|254.14|256.1|253.9|0
1649396770000|2022-04-08 05:46:10|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396800000|2022-04-08 05:46:40|256.34|254.14|256.81|254.61|256.81|254.61|256.34|254.14|0
1649396810000|2022-04-08 05:46:50|256.69|254.49|256.57|254.37|256.69|254.49|256.57|254.37|0
1649396830000|2022-04-08 05:47:10|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649396840000|2022-04-08 05:47:20|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649396850000|2022-04-08 05:47:30|256.81|254.61|256.33|254.13|256.81|254.61|256.33|254.13|0
1649396860000|2022-04-08 05:47:40|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649396870000|2022-04-08 05:47:50|256.33|254.13|256.45|254.25|256.45|254.25|256.33|254.13|0
1649396880000|2022-04-08 05:48:00|256.33|254.13|255.85|253.65|256.33|254.13|255.85|253.65|0
1649396910000|2022-04-08 05:48:30|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649396930000|2022-04-08 05:48:50|256.21|254.01|256.33|254.13|256.33|254.13|256.09|253.89|0
1649396940000|2022-04-08 05:49:00|256.57|254.37|256.57|254.37|256.57|254.37|256.33|254.13|0
1649396950000|2022-04-08 05:49:10|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649396960000|2022-04-08 05:49:20|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649396970000|2022-04-08 05:49:30|256.93|254.73|256.81|254.61|256.93|254.73|256.81|254.61|0
1649396990000|2022-04-08 05:49:50|256.93|254.73|256.93|254.73|256.93|254.73|256.93|254.73|0
1649397000000|2022-04-08 05:50:00|256.81|254.61|256.57|254.37|256.81|254.61|256.45|254.25|0
1649397010000|2022-04-08 05:50:10|256.93|254.73|257.05|254.85|257.05|254.85|256.93|254.73|0
1649397020000|2022-04-08 05:50:20|256.81|254.61|256.81|254.61|256.93|254.73|256.81|254.61|0
1649397030000|2022-04-08 05:50:30|257.05|254.85|256.57|254.37|257.05|254.85|256.57|254.37|0
1649397040000|2022-04-08 05:50:40|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649397050000|2022-04-08 05:50:50|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649397060000|2022-04-08 05:51:00|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1649397070000|2022-04-08 05:51:10|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649397080000|2022-04-08 05:51:20|257.29|255.09|257.17|254.97|257.29|255.09|257.17|254.97|0
1649397090000|2022-04-08 05:51:30|257.29|255.09|257.53|255.33|257.53|255.33|257.29|255.09|0
1649397100000|2022-04-08 05:51:40|257.77|255.57|258.25|256.05|258.25|256.05|257.77|255.57|0
1649397110000|2022-04-08 05:51:50|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397120000|2022-04-08 05:52:00|258.73|256.53|258.73|256.53|258.73|256.53|258.49|256.29|0
1649397130000|2022-04-08 05:52:10|258.97|256.77|258.97|256.77|258.97|256.77|258.97|256.77|0
1649397140000|2022-04-08 05:52:20|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1649397150000|2022-04-08 05:52:30|258.01|255.81|258.25|256.05|258.25|256.05|258.01|255.81|0
1649397160000|2022-04-08 05:52:40|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1649397170000|2022-04-08 05:52:50|258.49|256.29|258.25|256.05|258.49|256.29|258.12|255.92|0
1649397180000|2022-04-08 05:53:00|258.01|255.81|258.01|255.81|258.01|255.81|258.01|255.81|0
1649397190000|2022-04-08 05:53:10|258.25|256.05|258.25|256.05|258.25|256.05|258.25|256.05|0
1649397210000|2022-04-08 05:53:30|258.73|256.53|258.49|256.29|258.73|256.53|258.49|256.29|0
1649397230000|2022-04-08 05:53:50|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1649397240000|2022-04-08 05:54:00|258.49|256.29|258.49|256.29|258.49|256.29|258.49|256.29|0
1649397260000|2022-04-08 05:54:20|258.25|256.05|258.25|256.05|258.25|256.05|258.25|256.05|0
1649397270000|2022-04-08 05:54:30|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397280000|2022-04-08 05:54:40|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397300000|2022-04-08 05:55:00|258.12|255.92|258.25|256.05|258.25|256.05|258.01|255.81|0
1649397310000|2022-04-08 05:55:10|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397320000|2022-04-08 05:55:20|258.49|256.29|258.97|256.77|258.97|256.77|258.49|256.29|0
1649397330000|2022-04-08 05:55:30|259.45|257.25|259.69|257.49|259.93|257.73|259.45|257.25|0
1649397340000|2022-04-08 05:55:40|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1649397350000|2022-04-08 05:55:50|259.56|257.36|259.56|257.36|259.56|257.36|259.56|257.36|0
1649397360000|2022-04-08 05:56:00|259.45|257.25|259.56|257.36|259.56|257.36|259.45|257.25|0
1649397370000|2022-04-08 05:56:10|259.45|257.25|259.69|257.49|259.93|257.73|259.45|257.25|0
1649397380000|2022-04-08 05:56:20|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1649397390000|2022-04-08 05:56:30|259.69|257.49|259.69|257.49|259.69|257.49|259.69|257.49|0
1649397410000|2022-04-08 05:56:50|259.45|257.25|259.69|257.49|259.69|257.49|259.45|257.25|0
1649397430000|2022-04-08 05:57:10|259.68|257.48|259.2|257|259.68|257.48|259.2|257|0
1649397440000|2022-04-08 05:57:20|259.44|257.24|259.56|257.36|259.56|257.36|259.44|257.24|0
1649397450000|2022-04-08 05:57:30|259.68|257.48|259.44|257.24|259.68|257.48|259.44|257.24|0
1649397460000|2022-04-08 05:57:40|259.2|257|259.2|257|259.2|257|258.96|256.76|0
1649397470000|2022-04-08 05:57:50|259.44|257.24|259.44|257.24|259.44|257.24|259.2|257|0
1649397480000|2022-04-08 05:58:00|259.2|257|259.08|256.88|259.2|257|259.08|256.88|0
1649397490000|2022-04-08 05:58:10|259.2|257|259.44|257.24|259.44|257.24|259.2|257|0
1649397500000|2022-04-08 05:58:20|259.2|257|259.2|257|259.32|257.12|259.08|256.88|0
1649397510000|2022-04-08 05:58:30|259.32|257.12|259.2|257|259.32|257.12|259.2|257|0
1649397520000|2022-04-08 05:58:40|259.44|257.24|259.44|257.24|259.56|257.36|259.44|257.24|0
1649397530000|2022-04-08 05:58:50|259.2|257|259.2|257|259.2|257|259.2|257|0
1649397550000|2022-04-08 05:59:10|258.96|256.76|258.72|256.52|258.96|256.76|258.72|256.52|0
1649397560000|2022-04-08 05:59:20|258.96|256.76|258.72|256.52|258.96|256.76|258.72|256.52|0
1649397570000|2022-04-08 05:59:30|258.96|256.76|259.08|256.88|259.2|257|258.96|256.76|0
1649397580000|2022-04-08 05:59:40|258.96|256.76|258.72|256.52|258.96|256.76|258.72|256.52|0
1649397590000|2022-04-08 05:59:50|258.84|256.64|258.96|256.76|258.96|256.76|258.72|256.52|0
1649397600000|2022-04-08 06:00:00|259.2|257|259.2|257|259.68|257.48|259.2|257|0
1649397610000|2022-04-08 06:00:10|259.68|257.48|259.56|257.36|259.68|257.48|259.56|257.36|0
1649397620000|2022-04-08 06:00:20|259.68|257.48|259.92|257.72|259.92|257.72|259.68|257.48|0
1649397630000|2022-04-08 06:00:30|260.16|257.96|260.16|257.96|260.16|257.96|259.92|257.72|0
1649397640000|2022-04-08 06:00:40|260.04|257.84|259.92|257.72|260.04|257.84|259.92|257.72|0
1649397650000|2022-04-08 06:00:50|260.04|257.84|260.16|257.96|260.16|257.96|260.04|257.84|0
1649397660000|2022-04-08 06:01:00|259.92|257.72|260.16|257.96|260.16|257.96|259.92|257.72|0
1649397700000|2022-04-08 06:01:40|260.4|258.2|260.4|258.2|260.4|258.2|260.4|258.2|0
1649397710000|2022-04-08 06:01:50|260.16|257.96|260.4|258.2|260.4|258.2|260.16|257.96|0
1649397720000|2022-04-08 06:02:00|260.64|258.44|260.16|257.96|260.64|258.44|260.16|257.96|0
1649397730000|2022-04-08 06:02:10|260.4|258.2|260.16|257.96|260.4|258.2|260.16|257.96|0
1649397740000|2022-04-08 06:02:20|260.28|258.08|259.68|257.48|260.28|258.08|259.68|257.48|0
1649397750000|2022-04-08 06:02:30|259.92|257.72|259.44|257.24|259.92|257.72|259.44|257.24|0
1649397760000|2022-04-08 06:02:40|259.2|257|259.2|257|259.32|257.12|259.2|257|0
1649397770000|2022-04-08 06:02:50|258.96|256.76|258.96|256.76|259.08|256.88|258.96|256.76|0
1649397780000|2022-04-08 06:03:00|259.2|257|259.2|257|259.2|257|258.96|256.76|0
1649397790000|2022-04-08 06:03:10|259.44|257.24|259.68|257.48|259.68|257.48|259.44|257.24|0
1649397800000|2022-04-08 06:03:20|259.8|257.6|259.8|257.6|259.92|257.72|259.68|257.48|0
1649397810000|2022-04-08 06:03:30|259.44|257.24|258.96|256.76|259.44|257.24|258.96|256.76|0
1649397820000|2022-04-08 06:03:40|258.72|256.52|258.72|256.52|258.72|256.52|258.72|256.52|0
1649397830000|2022-04-08 06:03:50|258.48|256.28|258.24|256.04|258.48|256.28|258.24|256.04|0
1649397840000|2022-04-08 06:04:00|258|255.8|257.76|255.56|258|255.8|257.76|255.56|0
1649397850000|2022-04-08 06:04:10|257.52|255.32|257.52|255.32|257.52|255.32|257.52|255.32|0
1649397860000|2022-04-08 06:04:20|257.88|255.68|257.76|255.56|257.88|255.68|257.76|255.56|0
1649397870000|2022-04-08 06:04:30|257.52|255.32|257.76|255.56|257.76|255.56|257.52|255.32|0
1649397880000|2022-04-08 06:04:40|258|255.8|258|255.8|258|255.8|258|255.8|0
1649397900000|2022-04-08 06:05:00|258.11|255.91|258.24|256.04|258.24|256.04|258|255.8|0
1649397910000|2022-04-08 06:05:10|258.48|256.28|258.48|256.28|258.48|256.28|258.48|256.28|0
1649397920000|2022-04-08 06:05:20|258.72|256.52|258.96|256.76|258.96|256.76|258.72|256.52|0
1649397930000|2022-04-08 06:05:30|259.2|257|259.2|257|259.2|257|259.2|257|0
1649397950000|2022-04-08 06:05:50|259.07|256.87|258.96|256.76|259.07|256.87|258.96|256.76|0
1649397970000|2022-04-08 06:06:10|259.2|257|259.2|257|259.2|257|259.2|257|0
1649397990000|2022-04-08 06:06:30|258.96|256.76|258.96|256.76|258.96|256.76|258.96|256.76|0
1649398000000|2022-04-08 06:06:40|259.07|256.87|258.96|256.76|259.07|256.87|258.96|256.76|0
1649398010000|2022-04-08 06:06:50|259.2|257|258.96|256.76|259.2|257|258.96|256.76|0
1649398020000|2022-04-08 06:07:00|259.2|257|258.72|256.52|259.2|257|258.72|256.52|0
1649398040000|2022-04-08 06:07:20|258.83|256.63|258.83|256.63|258.83|256.63|258.83|256.63|0
1649398050000|2022-04-08 06:07:30|258.72|256.52|258.83|256.63|258.96|256.76|258.72|256.52|0
1649398060000|2022-04-08 06:07:40|258.96|256.76|259.2|257|259.44|257.24|258.96|256.76|0
1649398080000|2022-04-08 06:08:00|258.96|256.76|258.96|256.76|258.96|256.76|258.96|256.76|0
1649398090000|2022-04-08 06:08:10|259.2|257|259.2|257|259.2|257|259.2|257|0
1649398120000|2022-04-08 06:08:40|259.44|257.24|259.44|257.24|259.44|257.24|259.44|257.24|0
1649398140000|2022-04-08 06:09:00|259.92|257.72|260.27|258.07|260.27|258.07|259.92|257.72|0
1649398150000|2022-04-08 06:09:10|260.4|258.2|260.16|257.96|260.4|258.2|260.16|257.96|0
1649398160000|2022-04-08 06:09:20|260.4|258.2|260.64|258.44|260.64|258.44|260.4|258.2|0
1649398170000|2022-04-08 06:09:30|260.4|258.2|260.64|258.44|260.64|258.44|260.4|258.2|0
1649398190000|2022-04-08 06:09:50|262.08|259.88|262.08|259.88|262.08|259.88|262.08|259.88|0
1649398200000|2022-04-08 06:10:00|261.84|259.64|261.84|259.64|261.84|259.64|261.84|259.64|0
1649398210000|2022-04-08 06:10:10|261.6|259.4|261.6|259.4|261.6|259.4|261.6|259.4|0
1649398220000|2022-04-08 06:10:20|261.36|259.16|261.6|259.4|261.6|259.4|261.36|259.16|0
1649398230000|2022-04-08 06:10:30|261.84|259.64|261.84|259.64|261.84|259.64|261.84|259.64|0
1649398250000|2022-04-08 06:10:50|261.6|259.4|261.36|259.16|261.6|259.4|261.36|259.16|0
1649398260000|2022-04-08 06:11:00|261.23|259.03|261.12|258.92|261.23|259.03|261.12|258.92|0
1649398270000|2022-04-08 06:11:10|261.23|259.03|261.12|258.92|261.23|259.03|261.12|258.92|0
1649398280000|2022-04-08 06:11:20|260.88|258.68|260.64|258.44|260.88|258.68|260.64|258.44|0
1649398290000|2022-04-08 06:11:30|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1649398300000|2022-04-08 06:11:40|260.64|258.44|260.64|258.44|260.64|258.44|260.64|258.44|0
1649398310000|2022-04-08 06:11:50|261.12|258.92|261.12|258.92|261.12|258.92|261.12|258.92|0
1649398320000|2022-04-08 06:12:00|260.88|258.68|260.75|258.55|260.88|258.68|260.75|258.55|0
1649398330000|2022-04-08 06:12:10|260.64|258.44|260.63|258.43|260.75|258.55|260.63|258.43|0
1649398340000|2022-04-08 06:12:20|260.75|258.55|260.75|258.55|260.75|258.55|260.75|258.55|0
1649398350000|2022-04-08 06:12:30|260.88|258.68|260.39|258.19|260.88|258.68|260.39|258.19|0
1649398360000|2022-04-08 06:12:40|260.63|258.43|260.63|258.43|260.63|258.43|260.63|258.43|0
1649398370000|2022-04-08 06:12:50|260.51|258.31|260.51|258.31|260.51|258.31|260.39|258.19|0
1649398380000|2022-04-08 06:13:00|260.39|258.19|260.39|258.19|260.39|258.19|260.39|258.19|0
1649398390000|2022-04-08 06:13:10|260.51|258.31|260.63|258.43|260.63|258.43|260.51|258.31|0
1649398400000|2022-04-08 06:13:20|260.39|258.19|260.39|258.19|260.39|258.19|260.39|258.19|0
1649398410000|2022-04-08 06:13:30|259.91|257.71|259.67|257.47|259.91|257.71|259.67|257.47|0
1649398420000|2022-04-08 06:13:40|259.55|257.35|259.43|257.23|259.55|257.35|259.43|257.23|0
1649398430000|2022-04-08 06:13:50|259.19|256.99|259.19|256.99|259.19|256.99|259.07|256.87|0
1649398440000|2022-04-08 06:14:00|259.07|256.87|259.07|256.87|259.07|256.87|258.95|256.75|0
1649398450000|2022-04-08 06:14:10|259.19|256.99|259.19|256.99|259.19|256.99|259.19|256.99|0
1649398460000|2022-04-08 06:14:20|259.43|257.23|259.43|257.23|259.43|257.23|259.19|256.99|0
1649398470000|2022-04-08 06:14:30|259.19|256.99|259.43|257.23|259.43|257.23|259.19|256.99|0
1649398480000|2022-04-08 06:14:40|259.31|257.11|259.43|257.23|259.43|257.23|259.31|257.11|0
1649398490000|2022-04-08 06:14:50|259.79|257.59|259.91|257.71|259.91|257.71|259.79|257.59|0
1649398510000|2022-04-08 06:15:10|259.67|257.47|259.67|257.47|259.67|257.47|259.67|257.47|0
1649398530000|2022-04-08 06:15:30|259.43|257.23|259.43|257.23|259.43|257.23|259.43|257.23|0
1649398540000|2022-04-08 06:15:40|259.55|257.35|259.67|257.47|259.67|257.47|259.55|257.35|0
1649398550000|2022-04-08 06:15:50|259.55|257.35|259.67|257.47|259.67|257.47|259.43|257.23|0
1649398560000|2022-04-08 06:16:00|259.43|257.23|259.43|257.23|259.55|257.35|259.43|257.23|0
1649398570000|2022-04-08 06:16:10|259.79|257.59|260.39|258.19|260.39|258.19|259.79|257.59|0
1649398580000|2022-04-08 06:16:20|260.63|258.43|260.63|258.43|260.63|258.43|260.63|258.43|0
1649398590000|2022-04-08 06:16:30|261.11|258.91|260.87|258.67|261.11|258.91|260.87|258.67|0
1649398600000|2022-04-08 06:16:40|260.63|258.43|260.63|258.43|260.63|258.43|260.63|258.43|0
1649398630000|2022-04-08 06:17:10|260.27|258.07|260.15|257.95|260.27|258.07|260.15|257.95|0
1649398650000|2022-04-08 06:17:30|260.27|258.07|260.15|257.95|260.27|258.07|260.15|257.95|0
1649398670000|2022-04-08 06:17:50|260.27|258.07|260.15|257.95|260.27|258.07|260.15|257.95|0
1649398680000|2022-04-08 06:18:00|260.27|258.07|260.87|258.67|260.87|258.67|260.27|258.07|0
1649398690000|2022-04-08 06:18:10|260.99|258.79|261.11|258.91|261.11|258.91|260.99|258.79|0
1649398700000|2022-04-08 06:18:20|261.23|259.03|261.35|259.15|261.35|259.15|261.23|259.03|0
1649398710000|2022-04-08 06:18:30|261.83|259.63|261.83|259.63|261.83|259.63|261.83|259.63|0
1649398720000|2022-04-08 06:18:40|262.07|259.87|261.95|259.75|262.07|259.87|261.95|259.75|0
1649398730000|2022-04-08 06:18:50|262.07|259.87|262.07|259.87|262.07|259.87|261.95|259.75|0
1649398740000|2022-04-08 06:19:00|261.95|259.75|261.83|259.63|261.95|259.75|261.83|259.63|0
1649398750000|2022-04-08 06:19:10|261.59|259.39|261.59|259.39|261.59|259.39|261.59|259.39|0
1649398760000|2022-04-08 06:19:20|261.47|259.27|261.35|259.15|261.47|259.27|261.35|259.15|0
1649398770000|2022-04-08 06:19:30|260.87|258.67|261.11|258.91|261.11|258.91|260.87|258.67|0
1649398780000|2022-04-08 06:19:40|260.87|258.67|260.99|258.79|260.99|258.79|260.87|258.67|0
1649398790000|2022-04-08 06:19:50|260.87|258.67|260.63|258.43|260.87|258.67|260.63|258.43|0
1649398800000|2022-04-08 06:20:00|260.39|258.19|260.5|258.3|260.5|258.3|260.39|258.19|0
1649398810000|2022-04-08 06:20:10|260.39|258.19|260.5|258.3|260.5|258.3|260.39|258.19|0
1649398820000|2022-04-08 06:20:20|260.39|258.19|260.63|258.43|260.63|258.43|260.26|258.06|0
1649398830000|2022-04-08 06:20:30|260.74|258.54|260.74|258.54|260.74|258.54|260.74|258.54|0
1649398840000|2022-04-08 06:20:40|260.63|258.43|260.39|258.19|260.63|258.43|260.39|258.19|0
1649398860000|2022-04-08 06:21:00|260.87|258.67|260.87|258.67|260.87|258.67|260.87|258.67|0
1649398870000|2022-04-08 06:21:10|261.11|258.91|261.11|258.91|261.11|258.91|261.11|258.91|0
1649398890000|2022-04-08 06:21:30|260.87|258.67|261.22|259.02|261.22|259.02|260.87|258.67|0
1649398900000|2022-04-08 06:21:40|261.35|259.15|261.35|259.15|261.35|259.15|261.35|259.15|0
1649398910000|2022-04-08 06:21:50|261.59|259.39|261.35|259.15|261.59|259.39|261.35|259.15|0
1649398920000|2022-04-08 06:22:00|261.59|259.39|261.59|259.39|261.59|259.39|261.35|259.15|0
1649398930000|2022-04-08 06:22:10|261.83|259.63|261.59|259.39|261.83|259.63|261.35|259.15|0
1649398940000|2022-04-08 06:22:20|261.83|259.63|261.59|259.39|261.83|259.63|261.59|259.39|0
1649398960000|2022-04-08 06:22:40|262.07|259.87|262.31|260.11|262.31|260.11|262.07|259.87|0
1649398970000|2022-04-08 06:22:50|262.19|259.99|262.07|259.87|262.19|259.99|262.07|259.87|0
1649398980000|2022-04-08 06:23:00|262.19|259.99|262.07|259.87|262.19|259.99|262.07|259.87|0
1649398990000|2022-04-08 06:23:10|261.83|259.63|262.07|259.87|262.07|259.87|261.83|259.63|0
1649399000000|2022-04-08 06:23:20|262.18|259.98|262.18|259.98|262.18|259.98|262.18|259.98|0
1649399010000|2022-04-08 06:23:30|262.31|260.11|262.79|260.59|262.79|260.59|262.31|260.11|0
1649399020000|2022-04-08 06:23:40|262.91|260.71|263.27|261.07|263.27|261.07|262.79|260.59|0
1649399030000|2022-04-08 06:23:50|263.51|261.31|263.51|261.31|263.51|261.31|263.51|261.31|0
1649399040000|2022-04-08 06:24:00|263.27|261.07|263.99|261.79|263.99|261.79|263.27|261.07|0
1649399050000|2022-04-08 06:24:10|263.75|261.55|263.63|261.43|263.75|261.55|263.63|261.43|0
1649399060000|2022-04-08 06:24:20|263.75|261.55|263.75|261.55|263.75|261.55|263.75|261.55|0
1649399070000|2022-04-08 06:24:30|263.51|261.31|263.51|261.31|263.51|261.31|263.39|261.19|0
1649399080000|2022-04-08 06:24:40|263.75|261.55|264.35|262.15|264.35|262.15|263.75|261.55|0
1649399090000|2022-04-08 06:24:50|264.59|262.39|264.72|262.52|264.72|262.52|264.59|262.39|0
1649399100000|2022-04-08 06:25:00|264.47|262.27|264.72|262.52|264.72|262.52|264.47|262.27|0
1649399110000|2022-04-08 06:25:10|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399130000|2022-04-08 06:25:30|263.87|261.67|263.99|261.79|263.99|261.79|263.87|261.67|0
1649399140000|2022-04-08 06:25:40|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399170000|2022-04-08 06:26:10|263.75|261.55|263.99|261.79|263.99|261.79|263.75|261.55|0
1649399180000|2022-04-08 06:26:20|264.23|262.03|264.47|262.27|264.47|262.27|264.23|262.03|0
1649399190000|2022-04-08 06:26:30|264.59|262.39|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399200000|2022-04-08 06:26:40|264.71|262.51|264.71|262.51|264.71|262.51|264.59|262.39|0
1649399210000|2022-04-08 06:26:50|264.47|262.27|264.47|262.27|264.47|262.27|264.47|262.27|0
1649399220000|2022-04-08 06:27:00|264.71|262.51|264.71|262.51|264.71|262.51|264.71|262.51|0
1649399230000|2022-04-08 06:27:10|264.47|262.27|264.71|262.51|264.71|262.51|264.47|262.27|0
1649399250000|2022-04-08 06:27:30|264.95|262.75|265.2|263|265.2|263|264.95|262.75|0
1649399260000|2022-04-08 06:27:40|265.44|263.24|264.71|262.51|265.44|263.24|264.71|262.51|0
1649399270000|2022-04-08 06:27:50|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399280000|2022-04-08 06:28:00|264.35|262.15|265.2|263|265.2|263|264.35|262.15|0
1649399290000|2022-04-08 06:28:10|264.59|262.39|264.23|262.03|264.59|262.39|264.23|262.03|0
1649399300000|2022-04-08 06:28:20|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399310000|2022-04-08 06:28:30|264.59|262.39|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399320000|2022-04-08 06:28:40|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399330000|2022-04-08 06:28:50|263.75|261.55|263.75|261.55|263.75|261.55|263.75|261.55|0
1649399340000|2022-04-08 06:29:00|263.51|261.31|263.51|261.31|263.75|261.55|263.51|261.31|0
1649399350000|2022-04-08 06:29:10|263.75|261.55|263.75|261.55|263.87|261.67|263.75|261.55|0
1649399360000|2022-04-08 06:29:20|263.99|261.79|263.99|261.79|263.99|261.79|263.99|261.79|0
1649399370000|2022-04-08 06:29:30|263.75|261.55|263.51|261.31|263.75|261.55|263.51|261.31|0
1649399380000|2022-04-08 06:29:40|263.27|261.07|263.27|261.07|263.27|261.07|263.03|260.83|0
1649399390000|2022-04-08 06:29:50|263.51|261.31|263.03|260.83|263.51|261.31|263.03|260.83|0
1649399400000|2022-04-08 06:30:00|263.27|261.07|263.38|261.18|263.38|261.18|263.27|261.07|0
1649399410000|2022-04-08 06:30:10|263.75|261.55|263.51|261.31|263.75|261.55|263.27|261.07|0
1649399430000|2022-04-08 06:30:30|263.38|261.18|263.27|261.07|263.38|261.18|263.27|261.07|0
1649399440000|2022-04-08 06:30:40|263.38|261.18|263.38|261.18|263.38|261.18|263.38|261.18|0
1649399450000|2022-04-08 06:30:50|263.51|261.31|263.51|261.31|263.51|261.31|263.51|261.31|0
1649399460000|2022-04-08 06:31:00|263.62|261.42|263.99|261.79|263.99|261.79|263.62|261.42|0
1649399470000|2022-04-08 06:31:10|263.75|261.55|263.99|261.79|263.99|261.79|263.75|261.55|0
1649399480000|2022-04-08 06:31:20|263.75|261.55|263.75|261.55|263.75|261.55|263.75|261.55|0
1649399490000|2022-04-08 06:31:30|263.99|261.79|263.99|261.79|263.99|261.79|263.99|261.79|0
1649399500000|2022-04-08 06:31:40|263.75|261.55|263.62|261.42|263.75|261.55|263.62|261.42|0
1649399510000|2022-04-08 06:31:50|263.75|261.55|263.51|261.31|263.75|261.55|263.51|261.31|0
1649399520000|2022-04-08 06:32:00|263.75|261.55|263.62|261.42|263.75|261.55|263.51|261.31|0
1649399530000|2022-04-08 06:32:10|263.51|261.31|263.51|261.31|263.51|261.31|263.51|261.31|0
1649399550000|2022-04-08 06:32:30|263.75|261.55|263.86|261.66|263.86|261.66|263.75|261.55|0
1649399560000|2022-04-08 06:32:40|264.23|262.03|264.47|262.27|264.47|262.27|264.1|261.9|0
1649399570000|2022-04-08 06:32:50|264.34|262.14|264.23|262.03|264.34|262.14|264.23|262.03|0
1649399580000|2022-04-08 06:33:00|264.34|262.14|264.34|262.14|264.34|262.14|264.23|262.03|0
1649399590000|2022-04-08 06:33:10|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399600000|2022-04-08 06:33:20|264.1|261.9|264.23|262.03|264.23|262.03|264.1|261.9|0
1649399610000|2022-04-08 06:33:30|264.1|261.9|264.23|262.03|264.23|262.03|264.1|261.9|0
1649399620000|2022-04-08 06:33:40|264.34|262.14|264.71|262.51|264.71|262.51|264.34|262.14|0
1649399630000|2022-04-08 06:33:50|264.47|262.27|264.95|262.75|264.95|262.75|264.47|262.27|0
1649399640000|2022-04-08 06:34:00|265.19|262.99|265.19|262.99|265.19|262.99|265.19|262.99|0
1649399650000|2022-04-08 06:34:10|264.95|262.75|264.71|262.51|264.95|262.75|264.71|262.51|0
1649399660000|2022-04-08 06:34:20|264.58|262.38|264.71|262.51|264.71|262.51|264.58|262.38|0
1649399680000|2022-04-08 06:34:40|264.95|262.75|264.71|262.51|264.95|262.75|264.71|262.51|0
1649399690000|2022-04-08 06:34:50|264.95|262.75|264.95|262.75|264.95|262.75|264.71|262.51|0
1649399700000|2022-04-08 06:35:00|264.71|262.51|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399710000|2022-04-08 06:35:10|263.99|261.79|263.99|261.79|263.99|261.79|263.86|261.66|0
1649399720000|2022-04-08 06:35:20|264.23|262.03|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399730000|2022-04-08 06:35:30|263.99|261.79|263.99|261.79|263.99|261.79|263.99|261.79|0
1649399740000|2022-04-08 06:35:40|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399750000|2022-04-08 06:35:50|264.23|262.03|264.34|262.14|264.47|262.27|264.23|262.03|0
1649399760000|2022-04-08 06:36:00|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399770000|2022-04-08 06:36:10|264.23|262.03|264.47|262.27|264.47|262.27|264.23|262.03|0
1649399780000|2022-04-08 06:36:20|264.23|262.03|264.71|262.51|264.71|262.51|264.23|262.03|0
1649399800000|2022-04-08 06:36:40|265.19|262.99|264.95|262.75|265.19|262.99|264.95|262.75|0
1649399810000|2022-04-08 06:36:50|265.06|262.86|265.43|263.23|265.43|263.23|265.06|262.86|0
1649399820000|2022-04-08 06:37:00|265.91|263.71|265.91|263.71|265.91|263.71|265.91|263.71|0
1649399830000|2022-04-08 06:37:10|266.03|263.83|266.15|263.95|266.15|263.95|265.91|263.71|0
1649399840000|2022-04-08 06:37:20|265.91|263.71|265.67|263.47|265.91|263.71|265.67|263.47|0
1649399850000|2022-04-08 06:37:30|266.03|263.83|265.91|263.71|266.03|263.83|265.91|263.71|0
1649399860000|2022-04-08 06:37:40|266.15|263.95|266.15|263.95|266.15|263.95|266.15|263.95|0
1649399870000|2022-04-08 06:37:50|265.91|263.71|265.43|263.23|265.91|263.71|265.43|263.23|0
1649399880000|2022-04-08 06:38:00|265.19|262.99|264.95|262.75|265.19|262.99|264.95|262.75|0
1649399890000|2022-04-08 06:38:10|264.23|262.03|264.47|262.27|264.47|262.27|264.23|262.03|0
1649399900000|2022-04-08 06:38:20|264.95|262.75|264.47|262.27|264.95|262.75|264.47|262.27|0
1649399910000|2022-04-08 06:38:30|264.58|262.38|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399920000|2022-04-08 06:38:40|264.22|262.02|264.22|262.02|264.22|262.02|264.22|262.02|0
1649399930000|2022-04-08 06:38:50|263.98|261.78|263.98|261.78|263.98|261.78|263.98|261.78|0
1649399940000|2022-04-08 06:39:00|263.86|261.66|263.98|261.78|263.98|261.78|263.86|261.66|0
1649399950000|2022-04-08 06:39:10|263.74|261.54|263.98|261.78|263.98|261.78|263.74|261.54|0
1649399960000|2022-04-08 06:39:20|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1649399970000|2022-04-08 06:39:30|263.5|261.3|263.5|261.3|263.5|261.3|263.26|261.06|0
1649399980000|2022-04-08 06:39:40|263.74|261.54|263.62|261.42|263.74|261.54|263.62|261.42|0
1649399990000|2022-04-08 06:39:50|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1649400000000|2022-04-08 06:40:00|263.5|261.3|263.74|261.54|263.74|261.54|263.26|261.06|0
1649400010000|2022-04-08 06:40:10|263.62|261.42|263.26|261.06|263.62|261.42|263.26|261.06|0
1649400020000|2022-04-08 06:40:20|263.02|260.82|262.78|260.58|263.02|260.82|262.78|260.58|0
1649400030000|2022-04-08 06:40:30|262.54|260.34|262.65|260.45|262.65|260.45|262.54|260.34|0
1649400040000|2022-04-08 06:40:40|262.78|260.58|262.78|260.58|262.78|260.58|262.78|260.58|0
1649400050000|2022-04-08 06:40:50|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1649400060000|2022-04-08 06:41:00|262.3|260.1|262.3|260.1|262.3|260.1|262.3|260.1|0
1649400070000|2022-04-08 06:41:10|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1649400090000|2022-04-08 06:41:30|262.3|260.1|262.3|260.1|262.3|260.1|262.3|260.1|0
1649400100000|2022-04-08 06:41:40|262.17|259.97|262.06|259.86|262.17|259.97|262.06|259.86|0
1649400110000|2022-04-08 06:41:50|261.82|259.62|261.58|259.38|261.82|259.62|261.58|259.38|0
1649400120000|2022-04-08 06:42:00|261.82|259.62|261.58|259.38|261.82|259.62|261.58|259.38|0
1649400130000|2022-04-08 06:42:10|261.82|259.62|261.82|259.62|261.82|259.62|261.82|259.62|0
1649400140000|2022-04-08 06:42:20|261.58|259.38|261.82|259.62|261.82|259.62|261.58|259.38|0
1649400150000|2022-04-08 06:42:30|262.06|259.86|262.3|260.1|262.54|260.34|262.06|259.86|0
1649400160000|2022-04-08 06:42:40|262.41|260.21|262.41|260.21|262.41|260.21|262.41|260.21|0
1649400170000|2022-04-08 06:42:50|262.06|259.86|261.82|259.62|262.06|259.86|261.82|259.62|0
1649400180000|2022-04-08 06:43:00|261.57|259.37|261.57|259.37|261.57|259.37|261.45|259.25|0
1649400190000|2022-04-08 06:43:10|261.82|259.62|261.82|259.62|261.82|259.62|261.82|259.62|0
1649400200000|2022-04-08 06:43:20|262.06|259.86|262.06|259.86|262.06|259.86|261.82|259.62|0
1649400210000|2022-04-08 06:43:30|262.3|260.1|262.3|260.1|262.3|260.1|262.3|260.1|0
1649400220000|2022-04-08 06:43:40|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1649400230000|2022-04-08 06:43:50|262.78|260.58|263.02|260.82|263.02|260.82|262.78|260.58|0
1649400240000|2022-04-08 06:44:00|263.26|261.06|263.37|261.17|263.37|261.17|263.26|261.06|0
1649400250000|2022-04-08 06:44:10|263.5|261.3|263.5|261.3|263.5|261.3|263.26|261.06|0
1649400260000|2022-04-08 06:44:20|263.26|261.06|263.5|261.3|263.5|261.3|263.26|261.06|0
1649400270000|2022-04-08 06:44:30|263.74|261.54|263.61|261.41|263.74|261.54|263.61|261.41|0
1649400280000|2022-04-08 06:44:40|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1649400290000|2022-04-08 06:44:50|263.85|261.65|263.74|261.54|263.85|261.65|263.74|261.54|0
1649400300000|2022-04-08 06:45:00|263.5|261.3|263.26|261.06|263.5|261.3|263.26|261.06|0
1649400310000|2022-04-08 06:45:10|263.13|260.93|262.89|260.69|263.13|260.93|262.89|260.69|0
1649400320000|2022-04-08 06:45:20|262.78|260.58|262.89|260.69|263.02|260.82|262.78|260.58|0
1649400330000|2022-04-08 06:45:30|263.02|260.82|263.02|260.82|263.02|260.82|262.89|260.69|0
1649400340000|2022-04-08 06:45:40|262.78|260.58|263.02|260.82|263.02|260.82|262.78|260.58|0
1649400350000|2022-04-08 06:45:50|262.78|260.58|263.5|261.3|263.5|261.3|262.78|260.58|0
1649400380000|2022-04-08 06:46:20|263.37|261.17|263.26|261.06|263.37|261.17|263.26|261.06|0
1649400390000|2022-04-08 06:46:30|263.37|261.17|263.26|261.06|263.5|261.3|263.26|261.06|0
1649400410000|2022-04-08 06:46:50|263.5|261.3|263.5|261.3|263.61|261.41|263.5|261.3|0
1649400420000|2022-04-08 06:47:00|263.61|261.41|263.26|261.06|263.61|261.41|263.26|261.06|0
1649400430000|2022-04-08 06:47:10|263.5|261.3|263.5|261.3|263.5|261.3|263.5|261.3|0
1649400440000|2022-04-08 06:47:20|263.61|261.41|263.74|261.54|263.74|261.54|263.61|261.41|0
1649400450000|2022-04-08 06:47:30|263.85|261.65|263.98|261.78|263.98|261.78|263.85|261.65|0
1649400460000|2022-04-08 06:47:40|264.22|262.02|264.09|261.89|264.22|262.02|264.09|261.89|0
1649400470000|2022-04-08 06:47:50|264.22|262.02|264.22|262.02|264.22|262.02|264.22|262.02|0
1649400480000|2022-04-08 06:48:00|264.58|262.38|264.46|262.26|264.7|262.5|264.46|262.26|0
1649400490000|2022-04-08 06:48:10|264.7|262.5|264.7|262.5|264.94|262.74|264.7|262.5|0
1649400510000|2022-04-08 06:48:30|264.94|262.74|264.94|262.74|264.94|262.74|264.94|262.74|0
1649400520000|2022-04-08 06:48:40|264.7|262.5|264.33|262.13|264.7|262.5|264.33|262.13|0
1649400530000|2022-04-08 06:48:50|263.74|261.54|263.98|261.78|263.98|261.78|263.5|261.3|0
1649400540000|2022-04-08 06:49:00|264.22|262.02|263.74|261.54|264.22|262.02|263.74|261.54|0
1649400550000|2022-04-08 06:49:10|263.98|261.78|263.98|261.78|263.98|261.78|263.98|261.78|0
1649400560000|2022-04-08 06:49:20|263.74|261.54|263.98|261.78|263.98|261.78|263.74|261.54|0
1649400570000|2022-04-08 06:49:30|264.22|262.02|264.46|262.26|264.46|262.26|263.98|261.78|0
1649400580000|2022-04-08 06:49:40|264.57|262.37|264.7|262.5|264.7|262.5|264.57|262.37|0
1649400590000|2022-04-08 06:49:50|264.46|262.26|264.46|262.26|264.7|262.5|264.46|262.26|0
1649400600000|2022-04-08 06:50:00|264.57|262.37|264.46|262.26|264.57|262.37|264.46|262.26|0
1649400610000|2022-04-08 06:50:10|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1649400620000|2022-04-08 06:50:20|264.46|262.26|264.46|262.26|264.46|262.26|264.33|262.13|0
1649400630000|2022-04-08 06:50:30|264.7|262.5|264.7|262.5|264.7|262.5|264.46|262.26|0
1649400640000|2022-04-08 06:50:40|264.57|262.37|264.7|262.5|264.7|262.5|264.57|262.37|0
1649400650000|2022-04-08 06:50:50|265.18|262.98|265.18|262.98|265.18|262.98|265.18|262.98|0
1649400660000|2022-04-08 06:51:00|265.42|263.22|265.3|263.1|265.42|263.22|265.18|262.98|0
1649400670000|2022-04-08 06:51:10|265.18|262.98|265.42|263.22|265.42|263.22|265.18|262.98|0
1649400680000|2022-04-08 06:51:20|265.18|262.98|265.18|262.98|265.18|262.98|265.18|262.98|0
1649400690000|2022-04-08 06:51:30|265.3|263.1|264.94|262.74|265.3|263.1|264.94|262.74|0
1649400700000|2022-04-08 06:51:40|265.18|262.98|264.94|262.74|265.18|262.98|264.94|262.74|0
1649400710000|2022-04-08 06:51:50|265.18|262.98|264.94|262.74|265.18|262.98|264.94|262.74|0
1649400720000|2022-04-08 06:52:00|265.18|262.98|264.81|262.61|265.18|262.98|264.81|262.61|0
1649400730000|2022-04-08 06:52:10|264.7|262.5|264.46|262.26|264.7|262.5|264.46|262.26|0
1649400740000|2022-04-08 06:52:20|264.22|262.02|265.66|263.46|265.66|263.46|264.22|262.02|0
1649400750000|2022-04-08 06:52:30|265.9|263.7|265.9|263.7|265.9|263.7|265.9|263.7|0
1649400760000|2022-04-08 06:52:40|266.14|263.94|266.02|263.82|266.14|263.94|266.02|263.82|0
1649400770000|2022-04-08 06:52:50|266.14|263.94|266.14|263.94|266.26|264.06|266.14|263.94|0
1649400780000|2022-04-08 06:53:00|266.38|264.18|266.14|263.94|266.38|264.18|266.14|263.94|0
1649400810000|2022-04-08 06:53:30|266.38|264.18|266.87|264.67|267.11|264.91|266.38|264.18|0
1649400820000|2022-04-08 06:53:40|266.62|264.42|266.62|264.42|266.62|264.42|266.62|264.42|0
1649400830000|2022-04-08 06:53:50|266.38|264.18|266.62|264.42|266.62|264.42|266.38|264.18|0
1649400840000|2022-04-08 06:54:00|266.38|264.18|266.87|264.67|266.87|264.67|266.38|264.18|0
1649400850000|2022-04-08 06:54:10|267.11|264.91|267.11|264.91|267.11|264.91|266.87|264.67|0
1649400860000|2022-04-08 06:54:20|266.87|264.67|266.87|264.67|266.87|264.67|266.87|264.67|0
1649400870000|2022-04-08 06:54:30|266.62|264.42|266.38|264.18|266.62|264.42|266.38|264.18|0
1649400880000|2022-04-08 06:54:40|266.14|263.94|266.14|263.94|266.14|263.94|266.14|263.94|0
1649400890000|2022-04-08 06:54:50|266.38|264.18|266.38|264.18|266.38|264.18|266.38|264.18|0
1649400900000|2022-04-08 06:55:00|266.62|264.42|266.38|264.18|266.62|264.42|266.38|264.18|0
1649400910000|2022-04-08 06:55:10|266.62|264.42|266.62|264.42|266.62|264.42|266.62|264.42|0
1649400930000|2022-04-08 06:55:30|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649400940000|2022-04-08 06:55:40|267.11|264.91|267.11|264.91|267.11|264.91|266.86|264.66|0
1649400950000|2022-04-08 06:55:50|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649400960000|2022-04-08 06:56:00|266.38|264.18|266.62|264.42|266.86|264.66|266.38|264.18|0
1649400970000|2022-04-08 06:56:10|266.86|264.66|267.11|264.91|267.11|264.91|266.86|264.66|0
1649400980000|2022-04-08 06:56:20|266.86|264.66|267.11|264.91|267.11|264.91|266.86|264.66|0
1649401000000|2022-04-08 06:56:40|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649401010000|2022-04-08 06:56:50|267.11|264.91|267.11|264.91|267.11|264.91|267.11|264.91|0
1649401020000|2022-04-08 06:57:00|267.35|265.15|267.11|264.91|267.35|265.15|267.11|264.91|0
1649401040000|2022-04-08 06:57:20|266.98|264.78|266.86|264.66|266.98|264.78|266.86|264.66|0
1649401050000|2022-04-08 06:57:30|266.74|264.54|266.74|264.54|266.74|264.54|266.74|264.54|0
1649401060000|2022-04-08 06:57:40|267.1|264.9|267.1|264.9|267.1|264.9|267.1|264.9|0
1649401070000|2022-04-08 06:57:50|267.22|265.02|267.1|264.9|267.22|265.02|267.1|264.9|0
1649401080000|2022-04-08 06:58:00|267.35|265.15|267.35|265.15|267.35|265.15|267.35|265.15|0
1649401090000|2022-04-08 06:58:10|268.07|265.87|268.07|265.87|268.07|265.87|268.07|265.87|0
1649401100000|2022-04-08 06:58:20|268.31|266.11|268.07|265.87|268.31|266.11|268.07|265.87|0
1649401110000|2022-04-08 06:58:30|268.19|265.99|268.07|265.87|268.19|265.99|268.07|265.87|0
1649401130000|2022-04-08 06:58:50|267.83|265.63|267.1|264.9|267.83|265.63|267.1|264.9|0
1649401140000|2022-04-08 06:59:00|266.86|264.66|266.86|264.66|267.1|264.9|266.86|264.66|0
1649401160000|2022-04-08 06:59:20|266.98|264.78|267.1|264.9|267.1|264.9|266.86|264.66|0
1649401170000|2022-04-08 06:59:30|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649401180000|2022-04-08 06:59:40|267.1|264.9|267.34|265.14|267.34|265.14|267.1|264.9|0
1649401190000|2022-04-08 06:59:50|267.22|265.02|267.22|265.02|267.34|265.14|267.22|265.02|0
1649401200000|2022-04-08 07:00:00|267.34|265.14|266.5|264.3|267.34|265.14|266.38|264.18|0
1649401210000|2022-04-08 07:00:10|266.38|264.18|267.83|265.63|267.83|265.63|266.38|264.18|0
1649401220000|2022-04-08 07:00:20|267.59|265.39|266.38|264.18|267.59|265.39|266.38|264.18|0
1649401230000|2022-04-08 07:00:30|266.62|264.42|266.14|263.94|266.62|264.42|266.14|263.94|0
1649401240000|2022-04-08 07:00:40|266.38|264.18|265.9|263.7|266.38|264.18|265.9|263.7|0
1649401250000|2022-04-08 07:00:50|266.38|264.18|266.62|264.42|266.62|264.42|266.38|264.18|0
1649401260000|2022-04-08 07:01:00|266.38|264.18|266.62|264.42|266.62|264.42|266.14|263.94|0
1649401270000|2022-04-08 07:01:10|266.38|264.18|266.86|264.66|266.86|264.66|266.38|264.18|0
1649401280000|2022-04-08 07:01:20|267.1|264.9|266.86|264.66|267.58|265.38|266.86|264.66|0
1649401290000|2022-04-08 07:01:30|267.34|265.14|266.86|264.66|267.34|265.14|266.86|264.66|0
1649401300000|2022-04-08 07:01:40|267.1|264.9|266.62|264.42|267.1|264.9|266.62|264.42|0
1649401310000|2022-04-08 07:01:50|266.49|264.29|266.62|264.42|266.74|264.54|266.49|264.29|0
1649401320000|2022-04-08 07:02:00|266.86|264.66|267.1|264.9|267.1|264.9|266.86|264.66|0
1649401330000|2022-04-08 07:02:10|266.86|264.66|267.34|265.14|267.34|265.14|266.86|264.66|0
1649401340000|2022-04-08 07:02:20|267.1|264.9|266.86|264.66|267.1|264.9|266.86|264.66|0
1649401350000|2022-04-08 07:02:30|266.62|264.42|266.86|264.66|266.86|264.66|266.62|264.42|0
1649401360000|2022-04-08 07:02:40|266.38|264.18|266.38|264.18|266.38|264.18|266.14|263.94|0
1649401370000|2022-04-08 07:02:50|266.14|263.94|265.9|263.7|266.14|263.94|265.9|263.7|0
1649401380000|2022-04-08 07:03:00|266.14|263.94|266.14|263.94|266.14|263.94|266.01|263.81|0
1649401390000|2022-04-08 07:03:10|265.9|263.7|264.93|262.73|265.9|263.7|264.93|262.73|0
1649401400000|2022-04-08 07:03:20|264.81|262.61|264.45|262.25|264.81|262.61|264.45|262.25|0
1649401410000|2022-04-08 07:03:30|264.21|262.01|264.21|262.01|264.21|262.01|263.97|261.77|0
1649401420000|2022-04-08 07:03:40|264.69|262.49|264.93|262.73|264.93|262.73|264.69|262.49|0
1649401430000|2022-04-08 07:03:50|264.69|262.49|265.05|262.85|265.17|262.97|264.69|262.49|0
1649401440000|2022-04-08 07:04:00|264.69|262.49|264.69|262.49|264.69|262.49|264.45|262.25|0
1649401450000|2022-04-08 07:04:10|264.21|262.01|263.73|261.53|264.21|262.01|263.73|261.53|0
1649401460000|2022-04-08 07:04:20|263.36|261.16|263.12|260.92|263.49|261.29|263.12|260.92|0
1649401470000|2022-04-08 07:04:30|263|260.8|263.24|261.04|263.24|261.04|263|260.8|0
1649401480000|2022-04-08 07:04:40|263.48|261.28|263.97|261.77|263.97|261.77|263.48|261.28|0
1649401490000|2022-04-08 07:04:50|263.48|261.28|263.24|261.04|263.6|261.4|263.24|261.04|0
1649401500000|2022-04-08 07:05:00|262.82|261.22|262.94|261.34|262.94|261.34|262.7|261.1|0
1649401510000|2022-04-08 07:05:10|262.82|261.22|262.58|260.98|262.82|261.22|262.58|260.98|0
1649401520000|2022-04-08 07:05:20|262.22|260.62|261.74|260.14|262.22|260.62|261.5|259.9|0
1649401530000|2022-04-08 07:05:30|261.98|260.38|262.22|260.62|262.22|260.62|261.98|260.38|0
1649401540000|2022-04-08 07:05:40|262.46|260.86|262.22|260.62|262.46|260.86|262.22|260.62|0
1649401550000|2022-04-08 07:05:50|261.98|260.38|262.22|260.62|262.22|260.62|261.98|260.38|0
1649401560000|2022-04-08 07:06:00|262.46|260.86|261.98|260.38|262.46|260.86|261.74|260.14|0
1649401570000|2022-04-08 07:06:10|261.26|259.66|261.26|259.66|261.26|259.66|261.26|259.66|0
1649401580000|2022-04-08 07:06:20|261.5|259.9|260.54|258.94|261.5|259.9|260.54|258.94|0
1649401590000|2022-04-08 07:06:30|260.65|259.05|260.41|258.81|260.65|259.05|260.41|258.81|0
1649401600000|2022-04-08 07:06:40|260.54|258.94|260.54|258.94|260.54|258.94|260.41|258.81|0
1649401610000|2022-04-08 07:06:50|260.41|258.81|260.54|258.94|260.54|258.94|260.41|258.81|0
1649401620000|2022-04-08 07:07:00|260.3|258.7|260.54|258.94|260.54|258.94|260.3|258.7|0
1649401630000|2022-04-08 07:07:10|261.74|260.14|261.98|260.38|261.98|260.38|261.74|260.14|0
1649401640000|2022-04-08 07:07:20|261.74|260.14|261.98|260.38|261.98|260.38|261.74|260.14|0
1649401650000|2022-04-08 07:07:30|261.74|260.14|262.46|260.86|262.46|260.86|261.74|260.14|0
1649401660000|2022-04-08 07:07:40|262.7|261.1|262.7|261.1|262.7|261.1|262.22|260.62|0
1649401670000|2022-04-08 07:07:50|262.22|260.62|262.22|260.62|262.22|260.62|261.98|260.38|0
1649401680000|2022-04-08 07:08:00|262.34|260.74|262.46|260.86|262.46|260.86|262.22|260.62|0
1649401690000|2022-04-08 07:08:10|262.22|260.62|262.34|260.74|262.34|260.74|262.22|260.62|0
1649401700000|2022-04-08 07:08:20|262.22|260.62|262.46|260.86|262.46|260.86|262.22|260.62|0
1649401710000|2022-04-08 07:08:30|262.94|261.34|263.9|262.3|263.9|262.3|262.94|261.34|0
1649401720000|2022-04-08 07:08:40|264.15|262.55|264.15|262.55|264.15|262.55|264.15|262.55|0
1649401730000|2022-04-08 07:08:50|263.9|262.3|264.15|262.55|264.15|262.55|263.9|262.3|0
1649401740000|2022-04-08 07:09:00|263.9|262.3|263.66|262.06|263.9|262.3|263.42|261.82|0
1649401750000|2022-04-08 07:09:10|262.94|261.34|262.7|261.1|262.94|261.34|262.7|261.1|0
1649401760000|2022-04-08 07:09:20|262.82|261.22|263.42|261.82|263.42|261.82|262.82|261.22|0
1649401770000|2022-04-08 07:09:30|263.18|261.58|263.18|261.58|263.18|261.58|262.94|261.34|0
1649401780000|2022-04-08 07:09:40|262.94|261.34|263.66|262.06|263.66|262.06|262.94|261.34|0
1649401790000|2022-04-08 07:09:50|263.42|261.82|262.94|261.34|263.42|261.82|262.94|261.34|0
1649401800000|2022-04-08 07:10:00|263.18|261.58|263.18|261.58|263.18|261.58|263.06|261.46|0
1649401810000|2022-04-08 07:10:10|262.46|260.86|262.7|261.1|262.7|261.1|262.46|260.86|0
1649401820000|2022-04-08 07:10:20|262.94|261.34|262.94|261.34|262.94|261.34|262.7|261.1|0
1649401830000|2022-04-08 07:10:30|263.18|261.58|264.39|262.79|264.39|262.79|263.18|261.58|0
1649401840000|2022-04-08 07:10:40|264.63|263.03|265.11|263.51|265.11|263.51|264.63|263.03|0
1649401850000|2022-04-08 07:10:50|264.87|263.27|265.35|263.75|265.35|263.75|264.87|263.27|0
1649401860000|2022-04-08 07:11:00|264.74|263.14|264.63|263.03|264.74|263.14|264.63|263.03|0
1649401870000|2022-04-08 07:11:10|264.5|262.9|264.38|262.78|264.5|262.9|264.38|262.78|0
1649401880000|2022-04-08 07:11:20|264.5|262.9|264.26|262.66|264.5|262.9|264.26|262.66|0
1649401890000|2022-04-08 07:11:30|264.38|262.78|264.38|262.78|264.38|262.78|264.14|262.54|0
1649401900000|2022-04-08 07:11:40|264.14|262.54|264.63|263.03|264.63|263.03|264.14|262.54|0
1649401910000|2022-04-08 07:11:50|264.5|262.9|264.63|263.03|264.87|263.27|264.5|262.9|0
1649401920000|2022-04-08 07:12:00|264.87|263.27|265.35|263.75|265.59|263.99|264.87|263.27|0
1649401930000|2022-04-08 07:12:10|265.46|263.86|265.11|263.51|265.46|263.86|265.11|263.51|0
1649401940000|2022-04-08 07:12:20|265.35|263.75|265.46|263.86|265.59|263.99|265.35|263.75|0
1649401950000|2022-04-08 07:12:30|265.59|263.99|265.95|264.35|266.07|264.47|265.59|263.99|0
1649401960000|2022-04-08 07:12:40|265.83|264.23|265.83|264.23|265.83|264.23|265.83|264.23|0
1649401970000|2022-04-08 07:12:50|265.59|263.99|265.83|264.23|265.95|264.35|265.59|263.99|0
1649401980000|2022-04-08 07:13:00|265.59|263.99|265.35|263.75|265.59|263.99|265.35|263.75|0
1649401990000|2022-04-08 07:13:10|265.11|263.51|265.83|264.23|265.83|264.23|265.11|263.51|0
1649402010000|2022-04-08 07:13:30|265.7|264.1|265.95|264.35|265.95|264.35|265.59|263.99|0
1649402020000|2022-04-08 07:13:40|265.83|264.23|266.19|264.59|266.19|264.59|265.83|264.23|0
1649402030000|2022-04-08 07:13:50|265.95|264.35|266.19|264.59|266.19|264.59|265.95|264.35|0
1649402040000|2022-04-08 07:14:00|266.31|264.71|266.31|264.71|266.55|264.95|266.31|264.71|0
1649402050000|2022-04-08 07:14:10|266.55|264.95|266.31|264.71|266.55|264.95|266.31|264.71|0
1649402060000|2022-04-08 07:14:20|266.07|264.47|266.07|264.47|266.31|264.71|266.07|264.47|0
1649402070000|2022-04-08 07:14:30|266.31|264.71|266.43|264.83|266.67|265.07|266.31|264.71|0
1649402080000|2022-04-08 07:14:40|266.67|265.07|266.55|264.95|266.67|265.07|266.31|264.71|0
1649402090000|2022-04-08 07:14:50|266.31|264.71|265.83|264.23|266.31|264.71|265.83|264.23|0
1649402100000|2022-04-08 07:15:00|265.94|264.34|265.46|263.86|266.07|264.47|265.46|263.86|0
1649402110000|2022-04-08 07:15:10|265.59|263.99|264.74|263.14|265.59|263.99|264.74|263.14|0
1649402120000|2022-04-08 07:15:20|264.38|262.78|263.66|262.06|264.62|263.02|263.66|262.06|0
1649402130000|2022-04-08 07:15:30|263.29|261.69|263.42|261.82|263.42|261.82|263.18|261.58|0
1649402140000|2022-04-08 07:15:40|263.53|261.93|263.66|262.06|263.66|262.06|263.42|261.82|0
1649402150000|2022-04-08 07:15:50|263.42|261.82|263.66|262.06|263.66|262.06|263.42|261.82|0
1649402160000|2022-04-08 07:16:00|263.77|262.17|263.18|261.58|264.14|262.54|263.18|261.58|0
1649402170000|2022-04-08 07:16:10|262.45|260.85|262.7|261.1|262.7|261.1|262.21|260.61|0
1649402180000|2022-04-08 07:16:20|262.45|260.85|263.18|261.58|263.18|261.58|262.45|260.85|0
1649402190000|2022-04-08 07:16:30|262.94|261.34|262.94|261.34|262.94|261.34|262.94|261.34|0
1649402200000|2022-04-08 07:16:40|262.7|261.1|263.05|261.45|263.18|261.58|262.7|261.1|0
1649402210000|2022-04-08 07:16:50|263.18|261.58|262.94|261.34|263.18|261.58|262.94|261.34|0
1649402220000|2022-04-08 07:17:00|263.18|261.58|263.42|261.82|263.42|261.82|263.18|261.58|0
1649402230000|2022-04-08 07:17:10|263.66|262.06|263.53|261.93|263.66|262.06|263.42|261.82|0
1649402240000|2022-04-08 07:17:20|263.66|262.06|263.42|261.82|263.66|262.06|263.42|261.82|0
1649402250000|2022-04-08 07:17:30|263.05|261.45|263.18|261.58|263.18|261.58|263.05|261.45|0
1649402260000|2022-04-08 07:17:40|262.69|261.09|263.18|261.58|263.18|261.58|262.69|261.09|0
1649402270000|2022-04-08 07:17:50|263.42|261.82|263.18|261.58|263.42|261.82|263.18|261.58|0
1649402280000|2022-04-08 07:18:00|262.94|261.34|263.18|261.58|263.29|261.69|262.94|261.34|0
1649402290000|2022-04-08 07:18:10|263.42|261.82|263.18|261.58|263.42|261.82|262.94|261.34|0
1649402300000|2022-04-08 07:18:20|262.93|261.33|263.18|261.58|263.18|261.58|262.93|261.33|0
1649402310000|2022-04-08 07:18:30|263.42|261.82|263.66|262.06|263.66|262.06|263.42|261.82|0
1649402320000|2022-04-08 07:18:40|263.9|262.3|263.77|262.17|263.9|262.3|263.77|262.17|0
1649402330000|2022-04-08 07:18:50|263.9|262.3|264.14|262.54|264.62|263.02|263.9|262.3|0
1649402340000|2022-04-08 07:19:00|264.38|262.78|264.38|262.78|264.62|263.02|264.38|262.78|0
1649402360000|2022-04-08 07:19:20|264.62|263.02|264.62|263.02|264.62|263.02|264.5|262.9|0
1649402370000|2022-04-08 07:19:30|264.5|262.9|264.62|263.02|264.86|263.26|264.5|262.9|0
1649402380000|2022-04-08 07:19:40|265.1|263.5|264.98|263.38|265.1|263.5|264.86|263.26|0
1649402390000|2022-04-08 07:19:50|264.86|263.26|264.62|263.02|264.86|263.26|264.38|262.78|0
1649402400000|2022-04-08 07:20:00|264.74|263.14|264.62|263.02|265.1|263.5|264.62|263.02|0
1649402410000|2022-04-08 07:20:10|264.38|262.78|264.01|262.41|264.38|262.78|264.01|262.41|0
1649402420000|2022-04-08 07:20:20|264.38|262.78|264.62|263.02|264.74|263.14|264.38|262.78|0
1649402430000|2022-04-08 07:20:30|264.86|263.26|264.62|263.02|264.86|263.26|264.62|263.02|0
1649402440000|2022-04-08 07:20:40|264.49|262.89|264.49|262.89|264.49|262.89|264.38|262.78|0
1649402450000|2022-04-08 07:20:50|264.86|263.26|264.86|263.26|264.86|263.26|264.74|263.14|0
1649402460000|2022-04-08 07:21:00|265.1|263.5|265.58|263.98|265.82|264.22|265.1|263.5|0
1649402470000|2022-04-08 07:21:10|265.7|264.1|265.58|263.98|265.7|264.1|265.58|263.98|0
1649402480000|2022-04-08 07:21:20|265.82|264.22|266.55|264.95|266.55|264.95|265.82|264.22|0
1649402490000|2022-04-08 07:21:30|266.31|264.71|266.31|264.71|266.31|264.71|266.31|264.71|0
1649402500000|2022-04-08 07:21:40|266.55|264.95|266.79|265.19|266.79|265.19|266.55|264.95|0
1649402510000|2022-04-08 07:21:50|267.75|266.15|267.51|265.91|267.75|266.15|267.27|265.67|0
1649402520000|2022-04-08 07:22:00|267.27|265.67|267.27|265.67|267.27|265.67|267.27|265.67|0
1649402530000|2022-04-08 07:22:10|267.51|265.91|267.51|265.91|267.51|265.91|267.51|265.91|0
1649402540000|2022-04-08 07:22:20|267.87|266.27|267.03|265.43|267.87|266.27|267.03|265.43|0
1649402550000|2022-04-08 07:22:30|266.79|265.19|266.79|265.19|267.03|265.43|266.79|265.19|0
1649402560000|2022-04-08 07:22:40|266.55|264.95|266.55|264.95|266.55|264.95|266.55|264.95|0
1649402570000|2022-04-08 07:22:50|266.31|264.71|266.18|264.58|266.31|264.71|265.82|264.22|0
1649402580000|2022-04-08 07:23:00|266.06|264.46|265.82|264.22|266.06|264.46|265.82|264.22|0
1649402590000|2022-04-08 07:23:10|266.06|264.46|265.7|264.1|266.06|264.46|265.58|263.98|0
1649402600000|2022-04-08 07:23:20|265.82|264.22|265.58|263.98|265.82|264.22|265.58|263.98|0
1649402610000|2022-04-08 07:23:30|265.82|264.22|267.27|265.67|267.51|265.91|265.82|264.22|0
1649402620000|2022-04-08 07:23:40|267.03|265.43|267.03|265.43|267.03|265.43|267.03|265.43|0
1649402630000|2022-04-08 07:23:50|266.79|265.19|266.79|265.19|267.03|265.43|266.79|265.19|0
1649402640000|2022-04-08 07:24:00|266.9|265.3|266.9|265.3|266.9|265.3|266.9|265.3|0
1649402650000|2022-04-08 07:24:10|266.55|264.95|265.7|264.1|266.55|264.95|265.7|264.1|0
1649402660000|2022-04-08 07:24:20|265.58|263.98|265.58|263.98|265.82|264.22|265.58|263.98|0
1649402670000|2022-04-08 07:24:30|265.82|264.22|265.7|264.1|265.82|264.22|265.7|264.1|0
1649402680000|2022-04-08 07:24:40|265.58|263.98|265.1|263.5|265.58|263.98|265.1|263.5|0
1649402690000|2022-04-08 07:24:50|265.21|263.61|265.21|263.61|265.34|263.74|265.21|263.61|0
1649402700000|2022-04-08 07:25:00|265.1|263.5|265.34|263.74|265.34|263.74|265.1|263.5|0
1649402710000|2022-04-08 07:25:10|265.1|263.5|265.1|263.5|265.1|263.5|265.1|263.5|0
1649402720000|2022-04-08 07:25:20|264.86|263.26|264.38|262.78|264.86|263.26|264.38|262.78|0
1649402730000|2022-04-08 07:25:30|264.13|262.53|264.13|262.53|264.38|262.78|264.13|262.53|0
1649402740000|2022-04-08 07:25:40|264.38|262.78|264.73|263.13|264.73|263.13|264.38|262.78|0
1649402750000|2022-04-08 07:25:50|264.49|262.89|264.13|262.53|264.49|262.89|264.13|262.53|0
1649402760000|2022-04-08 07:26:00|263.89|262.29|264.13|262.53|264.37|262.77|263.89|262.29|0
1649402770000|2022-04-08 07:26:10|264.37|262.77|264.37|262.77|264.37|262.77|264.37|262.77|0
1649402780000|2022-04-08 07:26:20|264.49|262.89|264.37|262.77|264.49|262.89|264.25|262.65|0
1649402790000|2022-04-08 07:26:30|264.62|263.02|264.37|262.77|264.62|263.02|264.37|262.77|0
1649402800000|2022-04-08 07:26:40|264.73|263.13|264.86|263.26|264.86|263.26|264.62|263.02|0
1649402810000|2022-04-08 07:26:50|265.1|263.5|265.1|263.5|265.1|263.5|265.1|263.5|0
1649402820000|2022-04-08 07:27:00|265.34|263.74|266.06|264.46|266.06|264.46|265.34|263.74|0
1649402830000|2022-04-08 07:27:10|265.82|264.22|266.06|264.46|266.06|264.46|265.82|264.22|0
1649402840000|2022-04-08 07:27:20|265.94|264.34|264.86|263.26|265.94|264.34|264.86|263.26|0
1649402850000|2022-04-08 07:27:30|264.73|263.13|264.61|263.01|264.73|263.13|264.61|263.01|0
1649402860000|2022-04-08 07:27:40|264.37|262.77|264.13|262.53|264.37|262.77|264.13|262.53|0
1649402870000|2022-04-08 07:27:50|264.01|262.41|264.13|262.53|264.13|262.53|264.01|262.41|0
1649402880000|2022-04-08 07:28:00|265.1|263.5|263.65|262.05|265.1|263.5|263.65|262.05|0
1649402890000|2022-04-08 07:28:10|263.77|262.17|263.89|262.29|263.89|262.29|263.77|262.17|0
1649402900000|2022-04-08 07:28:20|264.61|263.01|264.61|263.01|264.61|263.01|264.61|263.01|0
1649402910000|2022-04-08 07:28:30|264.37|262.77|264.61|263.01|264.61|263.01|264.37|262.77|0
1649402920000|2022-04-08 07:28:40|264.86|263.26|265.34|263.74|265.34|263.74|264.86|263.26|0
1649402930000|2022-04-08 07:28:50|265.21|263.61|265.1|263.5|265.34|263.74|265.1|263.5|0
1649402940000|2022-04-08 07:29:00|264.61|263.01|264.37|262.77|264.61|263.01|264.37|262.77|0
1649402950000|2022-04-08 07:29:10|264.61|263.01|264.37|262.77|264.61|263.01|264.13|262.53|0
1649402960000|2022-04-08 07:29:20|264.61|263.01|264.85|263.25|264.85|263.25|264.61|263.01|0
1649402970000|2022-04-08 07:29:30|265.1|263.5|264.85|263.25|265.34|263.74|264.85|263.25|0
1649402980000|2022-04-08 07:29:40|265.1|263.5|264.97|263.37|265.1|263.5|264.97|263.37|0
1649402990000|2022-04-08 07:29:50|265.1|263.5|265.1|263.5|265.1|263.5|265.1|263.5|0
1649403000000|2022-04-08 07:30:00|264.97|263.37|264.37|262.77|264.97|263.37|264.37|262.77|0
1649403010000|2022-04-08 07:30:10|264.61|263.01|264.61|263.01|264.61|263.01|264.61|263.01|0
1649403020000|2022-04-08 07:30:20|264.49|262.89|263.41|261.81|264.49|262.89|263.41|261.81|0
1649403030000|2022-04-08 07:30:30|263.65|262.05|263.41|261.81|263.65|262.05|263.28|261.68|0
1649403040000|2022-04-08 07:30:40|263.17|261.57|263.41|261.81|263.41|261.81|263.17|261.57|0
1649403050000|2022-04-08 07:30:50|263.17|261.57|262.93|261.33|263.17|261.57|262.93|261.33|0
1649403060000|2022-04-08 07:31:00|262.56|260.96|262.93|261.33|262.93|261.33|262.56|260.96|0
1649403070000|2022-04-08 07:31:10|263.04|261.44|263.65|262.05|263.65|262.05|263.04|261.44|0
1649403080000|2022-04-08 07:31:20|263.76|262.16|263.41|261.81|263.76|262.16|263.41|261.81|0
1649403090000|2022-04-08 07:31:30|263.65|262.05|263.65|262.05|263.65|262.05|263.65|262.05|0
1649403100000|2022-04-08 07:31:40|263.41|261.81|263.41|261.81|263.41|261.81|263.17|261.57|0
1649403110000|2022-04-08 07:31:50|263.52|261.92|263.65|262.05|263.65|262.05|263.52|261.92|0
1649403120000|2022-04-08 07:32:00|263.76|262.16|264.13|262.53|264.13|262.53|263.76|262.16|0
1649403130000|2022-04-08 07:32:10|263.89|262.29|264.13|262.53|264.13|262.53|263.89|262.29|0
1649403140000|2022-04-08 07:32:20|264.37|262.77|264.61|263.01|264.85|263.25|264.37|262.77|0
1649403150000|2022-04-08 07:32:30|264.37|262.77|264.61|263.01|264.61|263.01|264.37|262.77|0
1649403160000|2022-04-08 07:32:40|264.85|263.25|264.61|263.01|265.09|263.49|264.61|263.01|0
1649403170000|2022-04-08 07:32:50|264.85|263.25|265.09|263.49|265.09|263.49|264.85|263.25|0
1649403180000|2022-04-08 07:33:00|265.33|263.73|265.09|263.49|265.33|263.73|265.09|263.49|0
1649403190000|2022-04-08 07:33:10|265.21|263.61|265.21|263.61|265.21|263.61|265.21|263.61|0
1649403200000|2022-04-08 07:33:20|265.09|263.49|265.33|263.73|265.33|263.73|265.09|263.49|0
1649403210000|2022-04-08 07:33:30|265.45|263.85|265.58|263.98|265.58|263.98|265.45|263.85|0
1649403220000|2022-04-08 07:33:40|265.33|263.73|265.58|263.98|265.58|263.98|265.33|263.73|0
1649403230000|2022-04-08 07:33:50|265.45|263.85|265.33|263.73|265.58|263.98|265.33|263.73|0
1649403240000|2022-04-08 07:34:00|264.97|263.37|265.21|263.61|265.21|263.61|264.97|263.37|0
1649403250000|2022-04-08 07:34:10|265.09|263.49|265.09|263.49|265.21|263.61|265.09|263.49|0
1649403260000|2022-04-08 07:34:20|264.85|263.25|264.85|263.25|264.85|263.25|264.61|263.01|0
1649403270000|2022-04-08 07:34:30|265.09|263.49|264.73|263.13|265.09|263.49|264.73|263.13|0
1649403280000|2022-04-08 07:34:40|264.85|263.25|265.45|263.85|265.45|263.85|264.85|263.25|0
1649403290000|2022-04-08 07:34:50|265.33|263.73|265.09|263.49|265.33|263.73|265.09|263.49|0
1649403300000|2022-04-08 07:35:00|265.33|263.73|266.3|264.7|266.3|264.7|265.33|263.73|0
1649403310000|2022-04-08 07:35:10|266.06|264.46|265.82|264.22|266.06|264.46|265.82|264.22|0
1649403320000|2022-04-08 07:35:20|265.57|263.97|266.06|264.46|266.06|264.46|265.57|263.97|0
1649403330000|2022-04-08 07:35:30|266.3|264.7|266.3|264.7|266.3|264.7|266.17|264.57|0
1649403350000|2022-04-08 07:35:50|266.54|264.94|267.38|265.78|267.38|265.78|266.54|264.94|0
1649403360000|2022-04-08 07:36:00|267.26|265.66|266.3|264.7|267.26|265.66|266.3|264.7|0
1649403370000|2022-04-08 07:36:10|266.54|264.94|266.3|264.7|266.54|264.94|266.3|264.7|0
1649403380000|2022-04-08 07:36:20|266.54|264.94|265.57|263.97|266.54|264.94|265.57|263.97|0
1649403390000|2022-04-08 07:36:30|265.81|264.21|266.06|264.46|266.06|264.46|265.81|264.21|0
1649403400000|2022-04-08 07:36:40|265.93|264.33|266.06|264.46|266.06|264.46|265.81|264.21|0
1649403410000|2022-04-08 07:36:50|266.3|264.7|266.3|264.7|266.3|264.7|266.3|264.7|0
1649403420000|2022-04-08 07:37:00|266.06|264.46|266.78|265.18|266.78|265.18|266.06|264.46|0
1649403430000|2022-04-08 07:37:10|267.02|265.42|266.78|265.18|267.02|265.42|266.78|265.18|0
1649403450000|2022-04-08 07:37:30|266.54|264.94|266.54|264.94|266.54|264.94|266.54|264.94|0
1649403460000|2022-04-08 07:37:40|266.78|265.18|267.34|265.74|267.34|265.74|266.78|265.18|0
1649403470000|2022-04-08 07:37:50|268.31|266.71|268.06|266.46|268.31|266.71|268.06|266.46|0
1649403480000|2022-04-08 07:38:00|268.31|266.71|269.51|267.91|269.51|267.91|268.31|266.71|0
1649403490000|2022-04-08 07:38:10|269.63|268.03|270|268.4|270|268.4|269.63|268.03|0
1649403510000|2022-04-08 07:38:30|269.75|268.15|270|268.4|270|268.4|269.75|268.15|0
1649403520000|2022-04-08 07:38:40|269.75|268.15|270|268.4|270|268.4|269.75|268.15|0
1649403530000|2022-04-08 07:38:50|269.51|267.91|269.63|268.03|269.63|268.03|269.39|267.79|0
1649403540000|2022-04-08 07:39:00|269.87|268.27|269.99|268.39|270|268.4|269.87|268.27|0
1649403550000|2022-04-08 07:39:10|269.75|268.15|269.51|267.91|269.75|268.15|269.51|267.91|0
1649403560000|2022-04-08 07:39:20|269.75|268.15|269.51|267.91|269.75|268.15|269.51|267.91|0
1649403570000|2022-04-08 07:39:30|269.99|268.39|269.99|268.39|269.99|268.39|269.99|268.39|0
1649403580000|2022-04-08 07:39:40|269.75|268.15|269.99|268.39|269.99|268.39|269.75|268.15|0
1649403590000|2022-04-08 07:39:50|269.75|268.15|269.75|268.15|269.99|268.39|269.75|268.15|0
1649403600000|2022-04-08 07:40:00|269.99|268.39|270.24|268.64|270.24|268.64|269.99|268.39|0
1649403610000|2022-04-08 07:40:10|269.99|268.39|269.99|268.39|270.24|268.64|269.99|268.39|0
1649403620000|2022-04-08 07:40:20|270.24|268.64|269.99|268.39|270.24|268.64|269.87|268.27|0
1649403640000|2022-04-08 07:40:40|269.87|268.27|270.24|268.64|270.24|268.64|269.87|268.27|0
1649403650000|2022-04-08 07:40:50|269.99|268.39|269.99|268.39|269.99|268.39|269.99|268.39|0
1649403660000|2022-04-08 07:41:00|270.24|268.64|269.99|268.39|270.24|268.64|269.99|268.39|0
1649403670000|2022-04-08 07:41:10|269.75|268.15|269.51|267.91|269.75|268.15|269.51|267.91|0
1649403680000|2022-04-08 07:41:20|269.03|267.43|269.03|267.43|269.27|267.67|269.03|267.43|0
1649403690000|2022-04-08 07:41:30|269.27|267.67|269.27|267.67|269.27|267.67|269.27|267.67|0
1649403700000|2022-04-08 07:41:40|269.03|267.43|268.79|267.19|269.03|267.43|268.79|267.19|0
1649403710000|2022-04-08 07:41:50|268.3|266.7|269.03|267.43|269.03|267.43|268.3|266.7|0
1649403720000|2022-04-08 07:42:00|268.79|267.19|268.79|267.19|268.79|267.19|268.79|267.19|0
1649403730000|2022-04-08 07:42:10|269.03|267.43|269.51|267.91|269.51|267.91|269.03|267.43|0
1649403740000|2022-04-08 07:42:20|269.75|268.15|270.48|268.88|270.48|268.88|269.75|268.15|0
1649403750000|2022-04-08 07:42:30|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649403760000|2022-04-08 07:42:40|269.99|268.39|269.99|268.39|269.99|268.39|269.99|268.39|0
1649403770000|2022-04-08 07:42:50|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649403780000|2022-04-08 07:43:00|270.48|268.88|270.48|268.88|270.48|268.88|270.48|268.88|0
1649403790000|2022-04-08 07:43:10|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403800000|2022-04-08 07:43:20|270.11|268.51|269.99|268.39|270.11|268.51|269.99|268.39|0
1649403810000|2022-04-08 07:43:30|269.75|268.15|269.75|268.15|269.87|268.27|269.75|268.15|0
1649403820000|2022-04-08 07:43:40|269.99|268.39|270.23|268.63|270.23|268.63|269.99|268.39|0
1649403830000|2022-04-08 07:43:50|270.48|268.88|270.72|269.12|270.72|269.12|270.48|268.88|0
1649403840000|2022-04-08 07:44:00|270.96|269.36|270.96|269.36|270.96|269.36|270.96|269.36|0
1649403850000|2022-04-08 07:44:10|270.72|269.12|270.23|268.63|270.72|269.12|270.23|268.63|0
1649403860000|2022-04-08 07:44:20|270.11|268.51|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403870000|2022-04-08 07:44:30|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403880000|2022-04-08 07:44:40|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649403890000|2022-04-08 07:44:50|270.47|268.87|270.35|268.75|270.47|268.87|270.23|268.63|0
1649403900000|2022-04-08 07:45:00|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403910000|2022-04-08 07:45:10|269.27|267.67|268.54|266.94|269.27|267.67|268.54|266.94|0
1649403920000|2022-04-08 07:45:20|269.03|267.43|269.03|267.43|269.03|267.43|269.03|267.43|0
1649403930000|2022-04-08 07:45:30|268.54|266.94|268.3|266.7|268.54|266.94|268.3|266.7|0
1649403940000|2022-04-08 07:45:40|268.18|266.58|268.06|266.46|268.18|266.58|268.06|266.46|0
1649403950000|2022-04-08 07:45:50|268.3|266.7|268.06|266.46|268.3|266.7|268.06|266.46|0
1649403960000|2022-04-08 07:46:00|267.82|266.22|267.58|265.98|267.82|266.22|267.58|265.98|0
1649403970000|2022-04-08 07:46:10|267.34|265.74|267.45|265.85|267.45|265.85|267.34|265.74|0
1649403980000|2022-04-08 07:46:20|267.58|265.98|267.58|265.98|267.58|265.98|267.58|265.98|0
1649403990000|2022-04-08 07:46:30|268.06|266.46|267.69|266.09|268.06|266.46|267.69|266.09|0
1649404000000|2022-04-08 07:46:40|267.82|266.22|267.82|266.22|267.82|266.22|267.69|266.09|0
1649404010000|2022-04-08 07:46:50|267.58|265.98|267.58|265.98|267.69|266.09|267.58|265.98|0
1649404020000|2022-04-08 07:47:00|267.45|265.85|267.69|266.09|267.69|266.09|267.45|265.85|0
1649404030000|2022-04-08 07:47:10|267.58|265.98|267.33|265.73|267.58|265.98|267.33|265.73|0
1649404040000|2022-04-08 07:47:20|267.58|265.98|267.45|265.85|267.58|265.98|267.45|265.85|0
1649404050000|2022-04-08 07:47:30|267.58|265.98|267.33|265.73|267.58|265.98|267.33|265.73|0
1649404060000|2022-04-08 07:47:40|267.21|265.61|267.33|265.73|267.33|265.73|267.21|265.61|0
1649404070000|2022-04-08 07:47:50|267.45|265.85|267.45|265.85|267.45|265.85|267.45|265.85|0
1649404080000|2022-04-08 07:48:00|267.58|265.98|267.33|265.73|267.58|265.98|267.33|265.73|0
1649404090000|2022-04-08 07:48:10|267.58|265.98|267.82|266.22|267.93|266.33|267.58|265.98|0
1649404100000|2022-04-08 07:48:20|268.06|266.46|267.82|266.22|268.06|266.46|267.82|266.22|0
1649404120000|2022-04-08 07:48:40|267.58|265.98|267.82|266.22|267.82|266.22|267.58|265.98|0
1649404130000|2022-04-08 07:48:50|267.69|266.09|267.93|266.33|267.93|266.33|267.69|266.09|0
1649404140000|2022-04-08 07:49:00|268.3|266.7|268.17|266.57|268.3|266.7|268.06|266.46|0
1649404150000|2022-04-08 07:49:10|268.06|266.46|268.06|266.46|268.3|266.7|268.06|266.46|0
1649404160000|2022-04-08 07:49:20|268.3|266.7|268.41|266.81|268.41|266.81|268.3|266.7|0
1649404170000|2022-04-08 07:49:30|268.54|266.94|269.02|267.42|269.02|267.42|268.54|266.94|0
1649404180000|2022-04-08 07:49:40|269.26|267.66|269.02|267.42|269.26|267.66|269.02|267.42|0
1649404190000|2022-04-08 07:49:50|268.78|267.18|268.66|267.06|268.78|267.18|268.54|266.94|0
1649404200000|2022-04-08 07:50:00|268.78|267.18|269.02|267.42|269.02|267.42|268.78|267.18|0
1649404210000|2022-04-08 07:50:10|269.5|267.9|269.5|267.9|269.5|267.9|269.5|267.9|0
1649404220000|2022-04-08 07:50:20|269.26|267.66|269.26|267.66|269.75|268.15|269.26|267.66|0
1649404230000|2022-04-08 07:50:30|269.5|267.9|269.14|267.54|269.5|267.9|269.02|267.42|0
1649404240000|2022-04-08 07:50:40|269.02|267.42|269.75|268.15|269.75|268.15|269.02|267.42|0
1649404250000|2022-04-08 07:50:50|269.5|267.9|269.5|267.9|269.5|267.9|269.5|267.9|0
1649404260000|2022-04-08 07:51:00|269.38|267.78|269.99|268.39|269.99|268.39|269.26|267.66|0
1649404270000|2022-04-08 07:51:10|269.75|268.15|269.86|268.26|269.86|268.26|269.75|268.15|0
1649404280000|2022-04-08 07:51:20|269.99|268.39|269.86|268.26|269.99|268.39|269.86|268.26|0
1649404290000|2022-04-08 07:51:30|270.1|268.5|270.71|269.11|270.71|269.11|270.1|268.5|0
1649404300000|2022-04-08 07:51:40|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404310000|2022-04-08 07:51:50|271.44|269.84|271.19|269.59|271.68|270.08|271.19|269.59|0
1649404320000|2022-04-08 07:52:00|270.95|269.35|271.44|269.84|271.44|269.84|270.95|269.35|0
1649404330000|2022-04-08 07:52:10|271.19|269.59|270.71|269.11|271.19|269.59|270.71|269.11|0
1649404340000|2022-04-08 07:52:20|270.95|269.35|270.71|269.11|270.95|269.35|270.71|269.11|0
1649404350000|2022-04-08 07:52:30|270.95|269.35|270.71|269.11|271.07|269.47|270.71|269.11|0
1649404360000|2022-04-08 07:52:40|270.47|268.87|269.74|268.14|270.47|268.87|269.74|268.14|0
1649404370000|2022-04-08 07:52:50|269.99|268.39|269.99|268.39|269.99|268.39|269.74|268.14|0
1649404380000|2022-04-08 07:53:00|270.23|268.63|270.1|268.5|270.23|268.63|270.1|268.5|0
1649404390000|2022-04-08 07:53:10|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649404400000|2022-04-08 07:53:20|270.1|268.5|270.34|268.74|270.34|268.74|270.1|268.5|0
1649404410000|2022-04-08 07:53:30|270.95|269.35|271.19|269.59|271.19|269.59|270.95|269.35|0
1649404420000|2022-04-08 07:53:40|272.16|270.56|271.68|270.08|272.16|270.56|271.68|270.08|0
1649404430000|2022-04-08 07:53:50|271.44|269.84|271.68|270.08|271.68|270.08|271.44|269.84|0
1649404440000|2022-04-08 07:54:00|271.44|269.84|271.19|269.59|271.44|269.84|270.95|269.35|0
1649404450000|2022-04-08 07:54:10|270.71|269.11|271.19|269.59|271.31|269.71|270.71|269.11|0
1649404460000|2022-04-08 07:54:20|271.07|269.47|270.95|269.35|271.07|269.47|270.95|269.35|0
1649404470000|2022-04-08 07:54:30|271.19|269.59|270.23|268.63|271.19|269.59|270.23|268.63|0
1649404480000|2022-04-08 07:54:40|270.47|268.87|270.23|268.63|270.71|269.11|270.23|268.63|0
1649404490000|2022-04-08 07:54:50|270.1|268.5|270.1|268.5|270.1|268.5|270.1|268.5|0
1649404500000|2022-04-08 07:55:00|270.23|268.63|270.23|268.63|270.23|268.63|269.98|268.38|0
1649404510000|2022-04-08 07:55:10|269.98|268.38|269.98|268.38|270.23|268.63|269.98|268.38|0
1649404520000|2022-04-08 07:55:20|270.23|268.63|269.98|268.38|270.23|268.63|269.74|268.14|0
1649404530000|2022-04-08 07:55:30|269.74|268.14|269.74|268.14|269.74|268.14|269.74|268.14|0
1649404540000|2022-04-08 07:55:40|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649404550000|2022-04-08 07:55:50|269.98|268.38|269.74|268.14|270.1|268.5|269.74|268.14|0
1649404560000|2022-04-08 07:56:00|269.98|268.38|269.74|268.14|269.98|268.38|269.74|268.14|0
1649404570000|2022-04-08 07:56:10|269.98|268.38|270.23|268.63|270.23|268.63|269.98|268.38|0
1649404580000|2022-04-08 07:56:20|269.98|268.38|270.47|268.87|270.47|268.87|269.98|268.38|0
1649404590000|2022-04-08 07:56:30|270.71|269.11|270.82|269.22|270.82|269.22|270.71|269.11|0
1649404600000|2022-04-08 07:56:40|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404620000|2022-04-08 07:57:00|270.82|269.22|270.82|269.22|270.82|269.22|270.58|268.98|0
1649404630000|2022-04-08 07:57:10|270.71|269.11|270.95|269.35|270.95|269.35|270.71|269.11|0
1649404640000|2022-04-08 07:57:20|270.71|269.11|270.47|268.87|270.71|269.11|270.47|268.87|0
1649404650000|2022-04-08 07:57:30|270.22|268.62|270.22|268.62|270.22|268.62|270.22|268.62|0
1649404670000|2022-04-08 07:57:50|270.71|269.11|270.82|269.22|270.82|269.22|270.71|269.11|0
1649404680000|2022-04-08 07:58:00|270.95|269.35|271.19|269.59|271.19|269.59|270.95|269.35|0
1649404690000|2022-04-08 07:58:10|270.95|269.35|271.43|269.83|271.43|269.83|270.95|269.35|0
1649404700000|2022-04-08 07:58:20|271.19|269.59|271.19|269.59|271.19|269.59|271.19|269.59|0
1649404710000|2022-04-08 07:58:30|271.31|269.71|271.43|269.83|271.43|269.83|271.19|269.59|0
1649404720000|2022-04-08 07:58:40|271.55|269.95|271.19|269.59|271.55|269.95|271.19|269.59|0
1649404730000|2022-04-08 07:58:50|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404740000|2022-04-08 07:59:00|270.71|269.11|270.47|268.87|270.82|269.22|270.47|268.87|0
1649404750000|2022-04-08 07:59:10|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404760000|2022-04-08 07:59:20|270.82|269.22|271.06|269.46|271.19|269.59|270.82|269.22|0
1649404770000|2022-04-08 07:59:30|271.31|269.71|271.43|269.83|271.43|269.83|271.19|269.59|0
1649404780000|2022-04-08 07:59:40|271.67|270.07|271.43|269.83|271.67|270.07|271.43|269.83|0
1649404790000|2022-04-08 07:59:50|272.16|270.56|272.16|270.56|272.51|270.91|272.16|270.56|0
1649404800000|2022-04-08 08:00:00|271.91|270.31|272.27|270.67|272.27|270.67|271.91|270.31|0
1649404810000|2022-04-08 08:00:10|272.16|270.56|272.27|270.67|272.4|270.8|272.16|270.56|0
1649404820000|2022-04-08 08:00:20|272.16|270.56|272.16|270.56|272.16|270.56|271.91|270.31|0
1649404830000|2022-04-08 08:00:30|272.64|271.04|272.64|271.04|272.64|271.04|272.64|271.04|0
1649404840000|2022-04-08 08:00:40|272.76|271.16|272.88|271.28|272.88|271.28|272.64|271.04|0
1649404850000|2022-04-08 08:00:50|272.64|271.04|272.88|271.28|272.88|271.28|272.64|271.04|0
1649404860000|2022-04-08 08:01:00|273.12|271.52|273.37|271.77|273.85|272.25|273.12|271.52|0
1649404870000|2022-04-08 08:01:10|272.64|271.04|272.16|270.56|272.64|271.04|271.91|270.31|0
1649404880000|2022-04-08 08:01:20|271.91|270.31|272.16|270.56|272.16|270.56|271.91|270.31|0
1649404890000|2022-04-08 08:01:30|271.67|270.07|271.91|270.31|271.91|270.31|271.67|270.07|0
1649404900000|2022-04-08 08:01:40|272.16|270.56|272.4|270.8|272.4|270.8|272.16|270.56|0
1649404910000|2022-04-08 08:01:50|272.64|271.04|272.76|271.16|272.76|271.16|272.64|271.04|0
1649404920000|2022-04-08 08:02:00|272.88|271.28|272.4|270.8|272.88|271.28|272.4|270.8|0
1649404930000|2022-04-08 08:02:10|272.64|271.04|273.12|271.52|273.12|271.52|272.64|271.04|0
1649404940000|2022-04-08 08:02:20|272.76|271.16|272.51|270.91|272.76|271.16|272.51|270.91|0
1649404950000|2022-04-08 08:02:30|272.4|270.8|272.64|271.04|272.64|271.04|272.4|270.8|0
1649404960000|2022-04-08 08:02:40|272.4|270.8|272.4|270.8|272.64|271.04|272.4|270.8|0
1649404970000|2022-04-08 08:02:50|272.51|270.91|272.88|271.28|273.12|271.52|272.51|270.91|0
1649404980000|2022-04-08 08:03:00|273.12|271.52|273.12|271.52|273.36|271.76|273.12|271.52|0
1649404990000|2022-04-08 08:03:10|273.36|271.76|273.61|272.01|273.61|272.01|273.36|271.76|0
1649405000000|2022-04-08 08:03:20|273.85|272.25|273.61|272.01|273.85|272.25|273.61|272.01|0
1649405010000|2022-04-08 08:03:30|273.36|271.76|273.36|271.76|273.36|271.76|273.36|271.76|0
1649405020000|2022-04-08 08:03:40|273.12|271.52|273.36|271.76|273.36|271.76|273.12|271.52|0
1649405030000|2022-04-08 08:03:50|273.12|271.52|273.36|271.76|273.36|271.76|273.12|271.52|0
1649405040000|2022-04-08 08:04:00|273.24|271.64|272.88|271.28|273.36|271.76|272.88|271.28|0
1649405050000|2022-04-08 08:04:10|273|271.4|273.61|272.01|273.85|272.25|273|271.4|0
1649405060000|2022-04-08 08:04:20|273.85|272.25|273.85|272.25|273.85|272.25|273.61|272.01|0
1649405070000|2022-04-08 08:04:30|274.09|272.49|273.85|272.25|274.09|272.49|273.85|272.25|0
1649405080000|2022-04-08 08:04:40|273.61|272.01|274.82|273.22|274.82|273.22|273.61|272.01|0
1649405090000|2022-04-08 08:04:50|274.57|272.97|274.82|273.22|274.82|273.22|274.57|272.97|0
1649405100000|2022-04-08 08:05:00|275.06|273.46|274.57|272.97|275.06|273.46|274.57|272.97|0
1649405110000|2022-04-08 08:05:10|274.33|272.73|274.33|272.73|274.33|272.73|274.33|272.73|0
1649405120000|2022-04-08 08:05:20|274.57|272.97|274.57|272.97|274.57|272.97|274.33|272.73|0
1649405130000|2022-04-08 08:05:30|274.45|272.85|274.33|272.73|274.57|272.97|274.33|272.73|0
1649405140000|2022-04-08 08:05:40|273.85|272.25|274.33|272.73|274.33|272.73|273.85|272.25|0
1649405150000|2022-04-08 08:05:50|274.2|272.6|274.33|272.73|274.33|272.73|274.2|272.6|0
1649405160000|2022-04-08 08:06:00|274.57|272.97|274.57|272.97|274.69|273.09|274.57|272.97|0
1649405170000|2022-04-08 08:06:10|274.33|272.73|273.85|272.25|274.33|272.73|273.85|272.25|0
1649405180000|2022-04-08 08:06:20|273.96|272.36|273.85|272.25|274.09|272.49|273.85|272.25|0
1649405190000|2022-04-08 08:06:30|274.09|272.49|274.09|272.49|274.09|272.49|273.85|272.25|0
1649405200000|2022-04-08 08:06:40|273.36|271.76|273.6|272|273.6|272|273.36|271.76|0
1649405210000|2022-04-08 08:06:50|273.85|272.25|273.96|272.36|273.96|272.36|273.85|272.25|0
1649405220000|2022-04-08 08:07:00|274.09|272.49|274.57|272.97|274.57|272.97|274.09|272.49|0
1649405230000|2022-04-08 08:07:10|274.33|272.73|274.81|273.21|274.81|273.21|274.33|272.73|0
1649405240000|2022-04-08 08:07:20|274.57|272.97|274.33|272.73|274.57|272.97|274.33|272.73|0
1649405250000|2022-04-08 08:07:30|274.57|272.97|274.57|272.97|274.57|272.97|274.57|272.97|0
1649405260000|2022-04-08 08:07:40|274.69|273.09|274.57|272.97|274.69|273.09|274.57|272.97|0
1649405270000|2022-04-08 08:07:50|274.81|273.21|274.57|272.97|274.81|273.21|274.57|272.97|0
1649405280000|2022-04-08 08:08:00|274.81|273.21|275.06|273.46|275.06|273.46|274.81|273.21|0
1649405290000|2022-04-08 08:08:10|275.3|273.7|275.06|273.46|275.3|273.7|275.06|273.46|0
1649405300000|2022-04-08 08:08:20|274.93|273.33|275.06|273.46|275.06|273.46|274.93|273.33|0
1649405310000|2022-04-08 08:08:30|275.3|273.7|275.06|273.46|275.3|273.7|275.06|273.46|0
1649405320000|2022-04-08 08:08:40|274.81|273.21|274.88|273.28|275.13|273.53|274.81|273.21|0
1649405330000|2022-04-08 08:08:50|275|273.4|275|273.4|275|273.4|274.76|273.16|0
1649405340000|2022-04-08 08:09:00|275.49|273.89|275.73|274.13|275.97|274.37|275.49|273.89|0
1649405350000|2022-04-08 08:09:10|275.49|273.89|275.25|273.65|275.49|273.89|275.25|273.65|0
1649405360000|2022-04-08 08:09:20|275.12|273.52|274.76|273.16|275.25|273.65|274.76|273.16|0
1649405370000|2022-04-08 08:09:30|275|273.4|275|273.4|275|273.4|274.76|273.16|0
1649405380000|2022-04-08 08:09:40|274.64|273.04|274.76|273.16|275|273.4|274.64|273.04|0
1649405400000|2022-04-08 08:10:00|275|273.4|274.76|273.16|275|273.4|274.76|273.16|0
1649405410000|2022-04-08 08:10:10|274.52|272.92|274.76|273.16|274.76|273.16|274.52|272.92|0
1649405420000|2022-04-08 08:10:20|274.52|272.92|274.76|273.16|274.76|273.16|274.52|272.92|0
1649405430000|2022-04-08 08:10:30|274.52|272.92|274.88|273.28|275|273.4|274.52|272.92|0
1649405440000|2022-04-08 08:10:40|274.76|273.16|274.76|273.16|275|273.4|274.76|273.16|0
1649405450000|2022-04-08 08:10:50|275|273.4|274.63|273.03|275|273.4|274.63|273.03|0
1649405460000|2022-04-08 08:11:00|274.76|273.16|274.88|273.28|274.88|273.28|274.76|273.16|0
1649405470000|2022-04-08 08:11:10|275|273.4|275|273.4|275|273.4|275|273.4|0
1649405480000|2022-04-08 08:11:20|275.24|273.64|275|273.4|275.24|273.64|275|273.4|0
1649405490000|2022-04-08 08:11:30|274.52|272.92|275|273.4|275|273.4|274.52|272.92|0
1649405500000|2022-04-08 08:11:40|275.24|273.64|275.24|273.64|275.24|273.64|275.24|273.64|0
1649405510000|2022-04-08 08:11:50|275.36|273.76|275|273.4|275.36|273.76|275|273.4|0
1649405530000|2022-04-08 08:12:10|274.76|273.16|274.88|273.28|275|273.4|274.76|273.16|0
1649405540000|2022-04-08 08:12:20|275|273.4|275|273.4|275|273.4|275|273.4|0
1649405550000|2022-04-08 08:12:30|274.76|273.16|274.88|273.28|274.88|273.28|274.76|273.16|0
1649405560000|2022-04-08 08:12:40|275|273.4|274.88|273.28|275|273.4|274.76|273.16|0
1649405570000|2022-04-08 08:12:50|275|273.4|274.76|273.16|275|273.4|274.76|273.16|0
1649405580000|2022-04-08 08:13:00|275|273.4|274.76|273.16|275|273.4|274.76|273.16|0
1649405590000|2022-04-08 08:13:10|275|273.4|275|273.4|275|273.4|274.88|273.28|0
1649405600000|2022-04-08 08:13:20|274.52|272.92|274.76|273.16|274.76|273.16|274.52|272.92|0
1649405620000|2022-04-08 08:13:40|274.63|273.03|274.52|272.92|274.76|273.16|274.52|272.92|0
1649405630000|2022-04-08 08:13:50|274.03|272.43|274.27|272.67|274.27|272.67|274.03|272.43|0
1649405640000|2022-04-08 08:14:00|274.03|272.43|274.03|272.43|274.03|272.43|274.03|272.43|0
1649405650000|2022-04-08 08:14:10|274.15|272.55|274.03|272.43|274.15|272.55|274.03|272.43|0
1649405670000|2022-04-08 08:14:30|274.27|272.67|274.52|272.92|274.52|272.92|274.27|272.67|0
1649405680000|2022-04-08 08:14:40|274.27|272.67|274.27|272.67|274.27|272.67|274.27|272.67|0
1649405690000|2022-04-08 08:14:50|274.03|272.43|274.15|272.55|274.15|272.55|274.03|272.43|0
1649405700000|2022-04-08 08:15:00|274.03|272.43|274.27|272.67|274.27|272.67|274.03|272.43|0
1649405710000|2022-04-08 08:15:10|274.03|272.43|273.79|272.19|274.03|272.43|273.79|272.19|0
1649405720000|2022-04-08 08:15:20|273.66|272.06|273.79|272.19|273.79|272.19|273.66|272.06|0
1649405750000|2022-04-08 08:15:50|273.55|271.95|273.55|271.95|273.55|271.95|273.55|271.95|0
1649405760000|2022-04-08 08:16:00|273.3|271.7|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405780000|2022-04-08 08:16:20|273.3|271.7|273.55|271.95|273.55|271.95|273.3|271.7|0
1649405790000|2022-04-08 08:16:30|273.79|272.19|274.27|272.67|274.27|272.67|273.79|272.19|0
1649405800000|2022-04-08 08:16:40|274.03|272.43|273.06|271.46|274.03|272.43|273.06|271.46|0
1649405810000|2022-04-08 08:16:50|273.3|271.7|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405820000|2022-04-08 08:17:00|273.42|271.82|273.55|271.95|273.55|271.95|273.42|271.82|0
1649405830000|2022-04-08 08:17:10|273.3|271.7|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405840000|2022-04-08 08:17:20|273.18|271.58|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405850000|2022-04-08 08:17:30|272.93|271.33|272.93|271.33|272.93|271.33|272.93|271.33|0
1649405860000|2022-04-08 08:17:40|273.06|271.46|273.06|271.46|273.06|271.46|273.06|271.46|0
1649405870000|2022-04-08 08:17:50|272.93|271.33|272.82|271.22|273.06|271.46|272.82|271.22|0
1649405880000|2022-04-08 08:18:00|272.58|270.98|272.69|271.09|272.69|271.09|272.58|270.98|0
1649405890000|2022-04-08 08:18:10|272.82|271.22|272.82|271.22|272.82|271.22|272.58|270.98|0
1649405910000|2022-04-08 08:18:30|272.58|270.98|272.58|270.98|272.58|270.98|272.58|270.98|0
1649405920000|2022-04-08 08:18:40|272.82|271.22|272.58|270.98|272.82|271.22|272.58|270.98|0
1649405930000|2022-04-08 08:18:50|272.33|270.73|272.33|270.73|272.33|270.73|272.33|270.73|0
1649405940000|2022-04-08 08:19:00|272.09|270.49|272.09|270.49|272.09|270.49|272.09|270.49|0
1649405950000|2022-04-08 08:19:10|272.33|270.73|272.33|270.73|272.33|270.73|272.33|270.73|0
1649405960000|2022-04-08 08:19:20|272.58|270.98|272.58|270.98|272.58|270.98|272.58|270.98|0
1649405970000|2022-04-08 08:19:30|272.82|271.22|272.82|271.22|273.06|271.46|272.82|271.22|0
1649405980000|2022-04-08 08:19:40|273.06|271.46|273.06|271.46|273.06|271.46|273.06|271.46|0
1649405990000|2022-04-08 08:19:50|273.3|271.7|273.3|271.7|273.3|271.7|273.06|271.46|0
1649406000000|2022-04-08 08:20:00|273.18|271.58|273.3|271.7|273.3|271.7|273.18|271.58|0
1649406010000|2022-04-08 08:20:10|273.54|271.94|273.54|271.94|273.54|271.94|273.54|271.94|0
1649406030000|2022-04-08 08:20:30|273.3|271.7|273.3|271.7|273.3|271.7|273.3|271.7|0
1649406050000|2022-04-08 08:20:50|273.54|271.94|273.54|271.94|273.54|271.94|273.3|271.7|0
1649406070000|2022-04-08 08:21:10|273.42|271.82|273.42|271.82|273.42|271.82|273.42|271.82|0
1649406080000|2022-04-08 08:21:20|273.54|271.94|273.42|271.82|273.54|271.94|273.42|271.82|0
1649406090000|2022-04-08 08:21:30|273.54|271.94|273.54|271.94|273.54|271.94|273.54|271.94|0
1649406100000|2022-04-08 08:21:40|273.42|271.82|273.3|271.7|273.42|271.82|273.3|271.7|0
1649406120000|2022-04-08 08:22:00|273.54|271.94|273.54|271.94|273.54|271.94|273.54|271.94|0
1649406130000|2022-04-08 08:22:10|273.42|271.82|273.54|271.94|273.54|271.94|273.42|271.82|0
1649406140000|2022-04-08 08:22:20|273.3|271.7|273.54|271.94|273.54|271.94|273.3|271.7|0
1649406150000|2022-04-08 08:22:30|273.3|271.7|273.54|271.94|273.54|271.94|273.3|271.7|0
1649406160000|2022-04-08 08:22:40|273.66|272.06|273.78|272.18|273.78|272.18|273.66|272.06|0
1649406170000|2022-04-08 08:22:50|274.03|272.43|273.78|272.18|274.03|272.43|273.78|272.18|0
1649406180000|2022-04-08 08:23:00|274.03|272.43|273.78|272.18|274.03|272.43|273.78|272.18|0
1649406190000|2022-04-08 08:23:10|274.03|272.43|274.03|272.43|274.03|272.43|274.03|272.43|0
1649406220000|2022-04-08 08:23:40|273.78|272.18|274.27|272.67|274.27|272.67|273.78|272.18|0
1649406230000|2022-04-08 08:23:50|274.03|272.43|274.03|272.43|274.03|272.43|274.03|272.43|0
1649406240000|2022-04-08 08:24:00|273.78|272.18|273.78|272.18|273.78|272.18|273.78|272.18|0
1649406250000|2022-04-08 08:24:10|274.03|272.43|274.27|272.67|274.27|272.67|274.03|272.43|0
1649406260000|2022-04-08 08:24:20|274.14|272.54|274.27|272.67|274.27|272.67|274.14|272.54|0
1649406270000|2022-04-08 08:24:30|274.51|272.91|274.27|272.67|274.51|272.91|274.27|272.67|0
1649406280000|2022-04-08 08:24:40|274.14|272.54|274.03|272.43|274.14|272.54|274.03|272.43|0
1649406290000|2022-04-08 08:24:50|274.27|272.67|274.27|272.67|274.27|272.67|274.27|272.67|0
1649406300000|2022-04-08 08:25:00|274.14|272.54|274.03|272.43|274.14|272.54|274.03|272.43|0
1649406310000|2022-04-08 08:25:10|274.14|272.54|273.78|272.18|274.14|272.54|273.78|272.18|0
1649406320000|2022-04-08 08:25:20|274.02|272.42|274.51|272.91|274.51|272.91|273.78|272.18|0
1649406330000|2022-04-08 08:25:30|274.75|273.15|274.63|273.03|274.75|273.15|274.63|273.03|0
1649406340000|2022-04-08 08:25:40|274.99|273.39|274.99|273.39|274.99|273.39|274.99|273.39|0
1649406350000|2022-04-08 08:25:50|275.48|273.88|275.48|273.88|275.48|273.88|275.48|273.88|0
1649406370000|2022-04-08 08:26:10|275.72|274.12|275.72|274.12|275.72|274.12|275.72|274.12|0
1649406380000|2022-04-08 08:26:20|275.48|273.88|275.72|274.12|275.72|274.12|275.48|273.88|0
1649406390000|2022-04-08 08:26:30|275.96|274.36|275.72|274.12|275.96|274.36|275.72|274.12|0
1649406400000|2022-04-08 08:26:40|275.96|274.36|275.72|274.12|275.96|274.36|275.72|274.12|0
1649406410000|2022-04-08 08:26:50|275.96|274.36|275.96|274.36|275.96|274.36|275.96|274.36|0
1649406420000|2022-04-08 08:27:00|276.21|274.61|276.21|274.61|276.21|274.61|275.96|274.36|0
1649406440000|2022-04-08 08:27:20|276.32|274.72|276.45|274.85|276.45|274.85|276.32|274.72|0
1649406450000|2022-04-08 08:27:30|276.69|275.09|276.21|274.61|276.69|275.09|276.21|274.61|0
1649406460000|2022-04-08 08:27:40|276.45|274.85|276.45|274.85|276.45|274.85|276.45|274.85|0
1649406470000|2022-04-08 08:27:50|276.2|274.6|276.2|274.6|276.2|274.6|276.2|274.6|0
1649406480000|2022-04-08 08:28:00|275.96|274.36|276.69|275.09|276.69|275.09|275.96|274.36|0
1649406500000|2022-04-08 08:28:20|276.45|274.85|276.45|274.85|276.45|274.85|276.45|274.85|0
1649406510000|2022-04-08 08:28:30|276.56|274.96|276.45|274.85|276.69|275.09|276.45|274.85|0
1649406520000|2022-04-08 08:28:40|276.2|274.6|276.2|274.6|276.45|274.85|276.2|274.6|0
1649406530000|2022-04-08 08:28:50|275.96|274.36|275.72|274.12|275.96|274.36|275.72|274.12|0
1649406560000|2022-04-08 08:29:20|275.96|274.36|276.2|274.6|276.2|274.6|275.96|274.36|0
1649406570000|2022-04-08 08:29:30|275.96|274.36|275.96|274.36|276.2|274.6|275.96|274.36|0
1649406580000|2022-04-08 08:29:40|275.72|274.12|275.23|273.63|275.72|274.12|275.23|273.63|0
1649406590000|2022-04-08 08:29:50|274.99|273.39|275.48|273.88|275.48|273.88|274.99|273.39|0
1649406600000|2022-04-08 08:30:00|275.72|274.12|275.96|274.36|275.96|274.36|275.72|274.12|0
1649406610000|2022-04-08 08:30:10|276.2|274.6|276.2|274.6|276.2|274.6|276.2|274.6|0
1649406620000|2022-04-08 08:30:20|275.96|274.36|276.45|274.85|276.45|274.85|275.96|274.36|0
1649406640000|2022-04-08 08:30:40|276.69|275.09|276.45|274.85|276.69|275.09|276.45|274.85|0
1649406660000|2022-04-08 08:31:00|276.2|274.6|276.45|274.85|276.45|274.85|276.2|274.6|0
1649406670000|2022-04-08 08:31:10|276.2|274.6|276.45|274.85|276.45|274.85|276.2|274.6|0
1649406710000|2022-04-08 08:31:50|276.32|274.72|276.2|274.6|276.32|274.72|276.2|274.6|0
1649406720000|2022-04-08 08:32:00|276.45|274.85|276.45|274.85|276.45|274.85|276.45|274.85|0
1649406730000|2022-04-08 08:32:10|276.2|274.6|276.44|274.84|276.44|274.84|276.2|274.6|0
1649406740000|2022-04-08 08:32:20|276.2|274.6|275.96|274.36|276.2|274.6|275.96|274.36|0
1649406750000|2022-04-08 08:32:30|276.2|274.6|275.96|274.36|276.2|274.6|275.96|274.36|0
1649406760000|2022-04-08 08:32:40|275.72|274.12|275.96|274.36|275.96|274.36|275.72|274.12|0
1649406770000|2022-04-08 08:32:50|275.72|274.12|275.72|274.12|275.72|274.12|275.59|273.99|0
1649406780000|2022-04-08 08:33:00|275.47|273.87|275.72|274.12|275.72|274.12|275.47|273.87|0
1649406790000|2022-04-08 08:33:10|275.47|273.87|275.72|274.12|275.72|274.12|275.47|273.87|0
1649406810000|2022-04-08 08:33:30|275.47|273.87|275.47|273.87|275.47|273.87|275.47|273.87|0
1649406820000|2022-04-08 08:33:40|275.23|273.63|275.23|273.63|275.23|273.63|275.23|273.63|0
1649406830000|2022-04-08 08:33:50|274.99|273.39|274.99|273.39|274.99|273.39|274.99|273.39|0
1649406840000|2022-04-08 08:34:00|275.11|273.51|275.47|273.87|275.47|273.87|275.11|273.51|0
1649406850000|2022-04-08 08:34:10|275.23|273.63|275.23|273.63|275.23|273.63|275.23|273.63|0
1649406860000|2022-04-08 08:34:20|274.99|273.39|274.99|273.39|274.99|273.39|274.99|273.39|0
1649406870000|2022-04-08 08:34:30|275.23|273.63|275.23|273.63|275.23|273.63|275.23|273.63|0
1649406880000|2022-04-08 08:34:40|274.99|273.39|274.5|272.9|274.99|273.39|274.5|272.9|0
1649406890000|2022-04-08 08:34:50|274.26|272.66|274.5|272.9|274.5|272.9|274.26|272.66|0
1649406900000|2022-04-08 08:35:00|274.26|272.66|274.26|272.66|274.26|272.66|274.26|272.66|0
1649406910000|2022-04-08 08:35:10|274.02|272.42|273.29|271.69|274.02|272.42|273.29|271.69|0
1649406930000|2022-04-08 08:35:30|273.53|271.93|273.78|272.18|273.78|272.18|273.53|271.93|0
1649406940000|2022-04-08 08:35:40|273.65|272.05|273.53|271.93|273.78|272.18|273.53|271.93|0
1649406950000|2022-04-08 08:35:50|273.78|272.18|273.53|271.93|273.78|272.18|273.53|271.93|0
1649406960000|2022-04-08 08:36:00|273.29|271.69|273.29|271.69|273.53|271.93|273.29|271.69|0
1649406970000|2022-04-08 08:36:10|273.05|271.45|273.29|271.69|273.29|271.69|273.05|271.45|0
1649406980000|2022-04-08 08:36:20|273.05|271.45|273.17|271.57|273.17|271.57|273.05|271.45|0
1649406990000|2022-04-08 08:36:30|273.05|271.45|273.05|271.45|273.17|271.57|273.05|271.45|0
1649407000000|2022-04-08 08:36:40|272.92|271.32|273.05|271.45|273.05|271.45|272.92|271.32|0
1649407010000|2022-04-08 08:36:50|272.81|271.21|272.81|271.21|272.81|271.21|272.81|271.21|0
1649407040000|2022-04-08 08:37:20|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407050000|2022-04-08 08:37:30|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407070000|2022-04-08 08:37:50|272.81|271.21|272.81|271.21|272.81|271.21|272.81|271.21|0
1649407080000|2022-04-08 08:38:00|273.05|271.45|273.05|271.45|273.05|271.45|272.81|271.21|0
1649407090000|2022-04-08 08:38:10|272.92|271.32|272.81|271.21|273.05|271.45|272.81|271.21|0
1649407100000|2022-04-08 08:38:20|273.05|271.45|272.81|271.21|273.05|271.45|272.81|271.21|0
1649407110000|2022-04-08 08:38:30|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407120000|2022-04-08 08:38:40|272.81|271.21|272.92|271.32|273.05|271.45|272.81|271.21|0
1649407130000|2022-04-08 08:38:50|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407140000|2022-04-08 08:39:00|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407150000|2022-04-08 08:39:10|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407170000|2022-04-08 08:39:30|272.81|271.21|272.81|271.21|272.81|271.21|272.81|271.21|0
1649407180000|2022-04-08 08:39:40|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407190000|2022-04-08 08:39:50|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407200000|2022-04-08 08:40:00|273.05|271.45|273.05|271.45|273.29|271.69|273.05|271.45|0
1649407210000|2022-04-08 08:40:10|273.29|271.69|273.05|271.45|273.29|271.69|273.05|271.45|0
1649407220000|2022-04-08 08:40:20|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407230000|2022-04-08 08:40:30|273.16|271.56|273.05|271.45|273.16|271.56|273.05|271.45|0
1649407250000|2022-04-08 08:40:50|272.8|271.2|272.56|270.96|272.8|271.2|272.56|270.96|0
1649407260000|2022-04-08 08:41:00|272.32|270.72|272.56|270.96|272.56|270.96|272.32|270.72|0
1649407270000|2022-04-08 08:41:10|272.32|270.72|272.32|270.72|272.32|270.72|272.32|270.72|0
1649407280000|2022-04-08 08:41:20|272.08|270.48|271.84|270.24|272.08|270.48|271.84|270.24|0
1649407290000|2022-04-08 08:41:30|271.59|269.99|271.59|269.99|271.59|269.99|271.59|269.99|0
1649407300000|2022-04-08 08:41:40|271.71|270.11|271.84|270.24|271.84|270.24|271.59|269.99|0
1649407310000|2022-04-08 08:41:50|271.59|269.99|271.59|269.99|271.84|270.24|271.59|269.99|0
1649407320000|2022-04-08 08:42:00|271.35|269.75|271.59|269.99|271.59|269.99|271.35|269.75|0
1649407340000|2022-04-08 08:42:20|271.84|270.24|271.84|270.24|271.84|270.24|271.84|270.24|0
1649407380000|2022-04-08 08:43:00|272.08|270.48|272.08|270.48|272.08|270.48|272.08|270.48|0
1649407400000|2022-04-08 08:43:20|271.83|270.23|272.08|270.48|272.08|270.48|271.83|270.23|0
1649407410000|2022-04-08 08:43:30|272.32|270.72|272.8|271.2|272.8|271.2|272.32|270.72|0
1649407420000|2022-04-08 08:43:40|272.56|270.96|272.08|270.48|272.56|270.96|272.08|270.48|0
1649407430000|2022-04-08 08:43:50|272.32|270.72|272.08|270.48|272.32|270.72|272.08|270.48|0
1649407450000|2022-04-08 08:44:10|271.83|270.23|272.08|270.48|272.08|270.48|271.83|270.23|0
1649407460000|2022-04-08 08:44:20|272.56|270.96|272.19|270.59|272.56|270.96|272.19|270.59|0
1649407470000|2022-04-08 08:44:30|272.32|270.72|271.83|270.23|272.32|270.72|271.71|270.11|0
1649407480000|2022-04-08 08:44:40|271.71|270.11|271.35|269.75|271.71|270.11|271.35|269.75|0
1649407500000|2022-04-08 08:45:00|271.11|269.51|271.59|269.99|271.59|269.99|271.11|269.51|0
1649407510000|2022-04-08 08:45:10|271.83|270.23|271.59|269.99|271.83|270.23|271.59|269.99|0
1649407520000|2022-04-08 08:45:20|271.47|269.87|271.35|269.75|271.47|269.87|271.35|269.75|0
1649407530000|2022-04-08 08:45:30|271.59|269.99|271.35|269.75|271.59|269.99|271.35|269.75|0
1649407550000|2022-04-08 08:45:50|271.11|269.51|270.87|269.27|271.11|269.51|270.87|269.27|0
1649407560000|2022-04-08 08:46:00|271.11|269.51|271.11|269.51|271.35|269.75|271.11|269.51|0
1649407580000|2022-04-08 08:46:20|270.87|269.27|270.87|269.27|270.87|269.27|270.87|269.27|0
1649407590000|2022-04-08 08:46:30|270.62|269.02|270.62|269.02|270.62|269.02|270.62|269.02|0
1649407600000|2022-04-08 08:46:40|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407610000|2022-04-08 08:46:50|269.9|268.3|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407620000|2022-04-08 08:47:00|270.14|268.54|270.01|268.41|270.14|268.54|269.9|268.3|0
1649407630000|2022-04-08 08:47:10|270.14|268.54|270.38|268.78|270.38|268.78|270.14|268.54|0
1649407640000|2022-04-08 08:47:20|270.14|268.54|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407650000|2022-04-08 08:47:30|270.14|268.54|270.38|268.78|270.38|268.78|270.14|268.54|0
1649407660000|2022-04-08 08:47:40|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407670000|2022-04-08 08:47:50|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407680000|2022-04-08 08:48:00|270.14|268.54|269.65|268.05|270.14|268.54|269.65|268.05|0
1649407690000|2022-04-08 08:48:10|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407710000|2022-04-08 08:48:30|270.14|268.54|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407750000|2022-04-08 08:49:10|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407760000|2022-04-08 08:49:20|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407770000|2022-04-08 08:49:30|270.01|268.41|270.14|268.54|270.14|268.54|270.01|268.41|0
1649407790000|2022-04-08 08:49:50|269.9|268.3|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407800000|2022-04-08 08:50:00|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407810000|2022-04-08 08:50:10|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407850000|2022-04-08 08:50:50|270.14|268.54|269.89|268.29|270.14|268.54|269.89|268.29|0
1649407860000|2022-04-08 08:51:00|269.65|268.05|269.89|268.29|269.89|268.29|269.65|268.05|0
1649407900000|2022-04-08 08:51:40|269.65|268.05|269.65|268.05|269.65|268.05|269.65|268.05|0
1649407910000|2022-04-08 08:51:50|269.41|267.81|269.41|267.81|269.41|267.81|269.41|267.81|0
1649407930000|2022-04-08 08:52:10|268.93|267.33|268.93|267.33|268.93|267.33|268.69|267.09|0
1649407940000|2022-04-08 08:52:20|268.69|267.09|268.93|267.33|268.93|267.33|268.69|267.09|0
1649407950000|2022-04-08 08:52:30|268.69|267.09|268.69|267.09|268.69|267.09|268.69|267.09|0
1649407960000|2022-04-08 08:52:40|268.93|267.33|268.93|267.33|268.93|267.33|268.93|267.33|0
1649407970000|2022-04-08 08:52:50|268.8|267.2|268.44|266.84|268.8|267.2|268.44|266.84|0
1649407980000|2022-04-08 08:53:00|268.2|266.6|268.2|266.6|268.2|266.6|268.2|266.6|0
1649407990000|2022-04-08 08:53:10|268.08|266.48|268.2|266.6|268.2|266.6|267.72|266.12|0
1649408000000|2022-04-08 08:53:20|268.68|267.08|268.44|266.84|268.68|267.08|268.44|266.84|0
1649408010000|2022-04-08 08:53:30|268.68|267.08|268.32|266.72|268.68|267.08|268.32|266.72|0
1649408020000|2022-04-08 08:53:40|268.44|266.84|268.44|266.84|268.44|266.84|268.44|266.84|0
1649408030000|2022-04-08 08:53:50|268.56|266.96|268.44|266.84|268.56|266.96|268.44|266.84|0
1649408040000|2022-04-08 08:54:00|268.2|266.6|268.2|266.6|268.2|266.6|268.2|266.6|0
1649408050000|2022-04-08 08:54:10|268.44|266.84|268.2|266.6|268.44|266.84|268.2|266.6|0
1649408070000|2022-04-08 08:54:30|268.08|266.48|268.2|266.6|268.2|266.6|268.08|266.48|0
1649408080000|2022-04-08 08:54:40|268.08|266.48|267.96|266.36|268.08|266.48|267.96|266.36|0
1649408090000|2022-04-08 08:54:50|267.72|266.12|267.72|266.12|267.96|266.36|267.72|266.12|0
1649408100000|2022-04-08 08:55:00|266.99|265.39|266.99|265.39|266.99|265.39|266.75|265.15|0
1649408110000|2022-04-08 08:55:10|266.51|264.91|266.51|264.91|266.51|264.91|266.03|264.43|0
1649408120000|2022-04-08 08:55:20|266.27|264.67|266.27|264.67|266.27|264.67|266.27|264.67|0
1649408130000|2022-04-08 08:55:30|266.03|264.43|265.79|264.19|266.03|264.43|265.79|264.19|0
1649408140000|2022-04-08 08:55:40|265.9|264.3|266.51|264.91|266.51|264.91|265.9|264.3|0
1649408150000|2022-04-08 08:55:50|266.63|265.03|266.51|264.91|266.75|265.15|266.51|264.91|0
1649408160000|2022-04-08 08:56:00|266.03|264.43|266.14|264.54|266.38|264.78|266.03|264.43|0
1649408170000|2022-04-08 08:56:10|266.03|264.43|266.38|264.78|266.38|264.78|266.03|264.43|0
1649408180000|2022-04-08 08:56:20|266.27|264.67|266.51|264.91|266.51|264.91|266.27|264.67|0
1649408190000|2022-04-08 08:56:30|266.27|264.67|266.51|264.91|266.51|264.91|266.27|264.67|0
1649408200000|2022-04-08 08:56:40|266.03|264.43|266.03|264.43|266.03|264.43|266.03|264.43|0
1649408210000|2022-04-08 08:56:50|266.27|264.67|266.27|264.67|266.27|264.67|266.27|264.67|0
1649408220000|2022-04-08 08:57:00|266.51|264.91|266.51|264.91|266.51|264.91|266.27|264.67|0
1649408230000|2022-04-08 08:57:10|266.75|265.15|266.75|265.15|266.75|265.15|266.51|264.91|0
1649408240000|2022-04-08 08:57:20|266.62|265.02|266.75|265.15|266.75|265.15|266.62|265.02|0
1649408250000|2022-04-08 08:57:30|266.51|264.91|266.14|264.54|266.51|264.91|266.14|264.54|0
1649408260000|2022-04-08 08:57:40|265.66|264.06|265.3|263.7|265.66|264.06|265.3|263.7|0
1649408270000|2022-04-08 08:57:50|265.42|263.82|265.54|263.94|265.54|263.94|265.3|263.7|0
1649408280000|2022-04-08 08:58:00|265.3|263.7|265.42|263.82|265.42|263.82|265.3|263.7|0
1649408290000|2022-04-08 08:58:10|265.3|263.7|265.42|263.82|265.42|263.82|265.3|263.7|0
1649408300000|2022-04-08 08:58:20|265.3|263.7|265.78|264.18|265.78|264.18|265.3|263.7|0
1649408310000|2022-04-08 08:58:30|266.03|264.43|266.51|264.91|266.51|264.91|266.03|264.43|0
1649408320000|2022-04-08 08:58:40|266.75|265.15|266.75|265.15|266.75|265.15|266.75|265.15|0
1649408330000|2022-04-08 08:58:50|266.86|265.26|266.51|264.91|266.86|265.26|266.51|264.91|0
1649408340000|2022-04-08 08:59:00|266.75|265.15|266.75|265.15|266.75|265.15|266.51|264.91|0
1649408360000|2022-04-08 08:59:20|266.86|265.26|266.75|265.15|266.86|265.26|266.51|264.91|0
1649408370000|2022-04-08 08:59:30|266.62|265.02|266.75|265.15|266.75|265.15|266.62|265.02|0
1649408390000|2022-04-08 08:59:50|266.51|264.91|266.51|264.91|266.51|264.91|266.51|264.91|0
1649408400000|2022-04-08 09:00:00|266.02|264.42|265.54|263.94|266.02|264.42|265.54|263.94|0
1649408410000|2022-04-08 09:00:10|265.78|264.18|265.78|264.18|265.78|264.18|265.78|264.18|0
1649408420000|2022-04-08 09:00:20|265.9|264.3|265.06|263.46|265.9|264.3|265.06|263.46|0
1649408430000|2022-04-08 09:00:30|264.82|263.22|264.82|263.22|264.82|263.22|264.82|263.22|0
1649408440000|2022-04-08 09:00:40|264.93|263.33|265.3|263.7|265.54|263.94|264.93|263.33|0
1649408450000|2022-04-08 09:00:50|265.17|263.57|264.69|263.09|265.17|263.57|264.69|263.09|0
1649408460000|2022-04-08 09:01:00|264.82|263.22|264.69|263.09|264.93|263.33|264.58|262.98|0
1649408470000|2022-04-08 09:01:10|264.58|262.98|264.09|262.49|264.58|262.98|264.09|262.49|0
1649408480000|2022-04-08 09:01:20|264.33|262.73|263.61|262.01|264.33|262.73|263.61|262.01|0
1649408490000|2022-04-08 09:01:30|263.85|262.25|263.85|262.25|263.85|262.25|263.61|262.01|0
1649408500000|2022-04-08 09:01:40|263.61|262.01|263.61|262.01|263.61|262.01|263.61|262.01|0
1649408510000|2022-04-08 09:01:50|263.37|261.77|262.41|260.81|263.37|261.77|262.41|260.81|0
1649408520000|2022-04-08 09:02:00|262.89|261.29|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408530000|2022-04-08 09:02:10|263|261.4|262.17|260.57|263|261.4|262.17|260.57|0
1649408540000|2022-04-08 09:02:20|262.41|260.81|262.41|260.81|262.41|260.81|262.17|260.57|0
1649408550000|2022-04-08 09:02:30|262.89|261.29|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408560000|2022-04-08 09:02:40|263|261.4|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408570000|2022-04-08 09:02:50|263.37|261.77|263.37|261.77|263.37|261.77|263.37|261.77|0
1649408580000|2022-04-08 09:03:00|263.24|261.64|263.61|262.01|263.61|262.01|263.24|261.64|0
1649408590000|2022-04-08 09:03:10|263.37|261.77|263.37|261.77|263.37|261.77|263.37|261.77|0
1649408600000|2022-04-08 09:03:20|263.61|262.01|263.61|262.01|263.61|262.01|263.61|262.01|0
1649408610000|2022-04-08 09:03:30|263.37|261.77|262.65|261.05|263.37|261.77|262.65|261.05|0
1649408620000|2022-04-08 09:03:40|262.76|261.16|262.76|261.16|262.76|261.16|262.65|261.05|0
1649408630000|2022-04-08 09:03:50|262.89|261.29|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408640000|2022-04-08 09:04:00|262.89|261.29|263.61|262.01|263.61|262.01|262.89|261.29|0
1649408650000|2022-04-08 09:04:10|263.37|261.77|263.37|261.77|263.37|261.77|263.24|261.64|0
1649408660000|2022-04-08 09:04:20|263.48|261.88|263.37|261.77|263.48|261.88|263.37|261.77|0
1649408670000|2022-04-08 09:04:30|263.24|261.64|263.37|261.77|263.37|261.77|263.13|261.53|0
1649408680000|2022-04-08 09:04:40|263.61|262.01|263.85|262.25|263.85|262.25|263.61|262.01|0
1649408690000|2022-04-08 09:04:50|263.61|262.01|263.61|262.01|263.61|262.01|263.37|261.77|0
1649408700000|2022-04-08 09:05:00|263.85|262.25|263.61|262.01|263.85|262.25|263.61|262.01|0
1649408710000|2022-04-08 09:05:10|263.37|261.77|263.85|262.25|263.85|262.25|263.37|261.77|0
1649408720000|2022-04-08 09:05:20|264.09|262.49|264.33|262.73|264.33|262.73|264.09|262.49|0
1649408730000|2022-04-08 09:05:30|264.09|262.49|264.33|262.73|264.33|262.73|264.09|262.49|0
1649408740000|2022-04-08 09:05:40|264.09|262.49|264.09|262.49|264.09|262.49|264.09|262.49|0
1649408750000|2022-04-08 09:05:50|264.33|262.73|264.09|262.49|264.33|262.73|264.09|262.49|0
1649408770000|2022-04-08 09:06:10|263.97|262.37|263.37|261.77|263.97|262.37|263.37|261.77|0
1649408780000|2022-04-08 09:06:20|263.61|262.01|263.85|262.25|263.85|262.25|263.61|262.01|0
1649408790000|2022-04-08 09:06:30|263.61|262.01|262.76|261.16|263.61|262.01|262.76|261.16|0
1649408800000|2022-04-08 09:06:40|262.52|260.92|262.16|260.56|262.52|260.92|262.16|260.56|0
1649408810000|2022-04-08 09:06:50|262.04|260.44|261.92|260.32|262.04|260.44|261.92|260.32|0
1649408820000|2022-04-08 09:07:00|261.68|260.08|261.92|260.32|261.92|260.32|261.68|260.08|0
1649408840000|2022-04-08 09:07:20|262.16|260.56|262.16|260.56|262.16|260.56|262.16|260.56|0
1649408850000|2022-04-08 09:07:30|262.28|260.68|262.4|260.8|262.4|260.8|262.28|260.68|0
1649408860000|2022-04-08 09:07:40|262.16|260.56|262.28|260.68|262.28|260.68|262.16|260.56|0
1649408870000|2022-04-08 09:07:50|262.4|260.8|262.16|260.56|262.4|260.8|262.16|260.56|0
1649408880000|2022-04-08 09:08:00|262.28|260.68|262|260.4|262.28|260.68|262|260.4|0
1649408890000|2022-04-08 09:08:10|261.87|260.27|261.76|260.16|261.87|260.27|261.76|260.16|0
1649408900000|2022-04-08 09:08:20|262|260.4|262.14|260.54|262.14|260.54|261.76|260.16|0
1649408930000|2022-04-08 09:08:50|262.38|260.78|262.14|260.54|262.38|260.78|262.14|260.54|0
1649408940000|2022-04-08 09:09:00|262.25|260.65|262.25|260.65|262.38|260.78|262.14|260.54|0
1649408950000|2022-04-08 09:09:10|262.62|261.02|262.14|260.54|262.62|261.02|262.14|260.54|0
1649408960000|2022-04-08 09:09:20|262.38|260.78|262.38|260.78|262.38|260.78|262.38|260.78|0
1649408970000|2022-04-08 09:09:30|262.49|260.89|262.38|260.78|262.49|260.89|262.38|260.78|0
1649408980000|2022-04-08 09:09:40|262.14|260.54|261.66|260.06|262.14|260.54|261.66|260.06|0
1649409000000|2022-04-08 09:10:00|261.41|259.81|261.41|259.81|261.66|260.06|261.41|259.81|0
1649409010000|2022-04-08 09:10:10|261.66|260.06|262.14|260.54|262.14|260.54|261.66|260.06|0
1649409020000|2022-04-08 09:10:20|262.38|260.78|262.14|260.54|262.38|260.78|262.14|260.54|0
1649409030000|2022-04-08 09:10:30|262.62|261.02|262.62|261.02|262.62|261.02|262.62|261.02|0
1649409060000|2022-04-08 09:11:00|262.38|260.78|262.62|261.02|262.62|261.02|262.38|260.78|0
1649409070000|2022-04-08 09:11:10|262.38|260.78|262.62|261.02|262.62|261.02|262.38|260.78|0
1649409080000|2022-04-08 09:11:20|262.86|261.26|263.22|261.62|263.22|261.62|262.86|261.26|0
1649409090000|2022-04-08 09:11:30|263.34|261.74|263.46|261.86|263.58|261.98|263.34|261.74|0
1649409100000|2022-04-08 09:11:40|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409110000|2022-04-08 09:11:50|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409120000|2022-04-08 09:12:00|263.82|262.22|263.94|262.34|263.94|262.34|263.82|262.22|0
1649409130000|2022-04-08 09:12:10|263.82|262.22|263.58|261.98|263.82|262.22|263.58|261.98|0
1649409140000|2022-04-08 09:12:20|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409150000|2022-04-08 09:12:30|263.7|262.1|263.82|262.22|263.82|262.22|263.58|261.98|0
1649409160000|2022-04-08 09:12:40|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409170000|2022-04-08 09:12:50|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409180000|2022-04-08 09:13:00|263.94|262.34|263.82|262.22|263.94|262.34|263.82|262.22|0
1649409190000|2022-04-08 09:13:10|263.94|262.34|263.94|262.34|263.94|262.34|263.94|262.34|0
1649409200000|2022-04-08 09:13:20|263.82|262.22|263.94|262.34|263.94|262.34|263.82|262.22|0
1649409210000|2022-04-08 09:13:30|263.82|262.22|264.06|262.46|264.06|262.46|263.82|262.22|0
1649409230000|2022-04-08 09:13:50|263.94|262.34|263.7|262.1|263.94|262.34|263.7|262.1|0
1649409240000|2022-04-08 09:14:00|263.82|262.22|263.58|261.98|263.82|262.22|263.58|261.98|0
1649409250000|2022-04-08 09:14:10|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409260000|2022-04-08 09:14:20|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409270000|2022-04-08 09:14:30|263.7|262.1|263.58|261.98|263.7|262.1|263.34|261.74|0
1649409290000|2022-04-08 09:14:50|263.34|261.74|263.1|261.5|263.34|261.74|263.1|261.5|0
1649409300000|2022-04-08 09:15:00|263.21|261.61|263.1|261.5|263.21|261.61|263.1|261.5|0
1649409310000|2022-04-08 09:15:10|263.21|261.61|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409320000|2022-04-08 09:15:20|263.1|261.5|263.1|261.5|263.1|261.5|263.1|261.5|0
1649409330000|2022-04-08 09:15:30|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409340000|2022-04-08 09:15:40|263.1|261.5|263.1|261.5|263.1|261.5|263.1|261.5|0
1649409350000|2022-04-08 09:15:50|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409360000|2022-04-08 09:16:00|262.86|261.26|262.86|261.26|262.86|261.26|262.61|261.01|0
1649409370000|2022-04-08 09:16:10|262.61|261.01|262.86|261.26|262.86|261.26|262.61|261.01|0
1649409380000|2022-04-08 09:16:20|263.1|261.5|262.86|261.26|263.1|261.5|262.86|261.26|0
1649409390000|2022-04-08 09:16:30|263.1|261.5|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409400000|2022-04-08 09:16:40|263.1|261.5|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409410000|2022-04-08 09:16:50|263.21|261.61|263.21|261.61|263.21|261.61|263.21|261.61|0
1649409420000|2022-04-08 09:17:00|263.1|261.5|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409440000|2022-04-08 09:17:20|263.1|261.5|263.1|261.5|263.1|261.5|263.1|261.5|0
1649409450000|2022-04-08 09:17:30|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409480000|2022-04-08 09:18:00|263.58|261.98|263.34|261.74|263.58|261.98|263.34|261.74|0
1649409490000|2022-04-08 09:18:10|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409500000|2022-04-08 09:18:20|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409510000|2022-04-08 09:18:30|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409530000|2022-04-08 09:18:50|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409540000|2022-04-08 09:19:00|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409550000|2022-04-08 09:19:10|263.34|261.74|263.09|261.49|263.34|261.74|263.09|261.49|0
1649409560000|2022-04-08 09:19:20|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409570000|2022-04-08 09:19:30|263.45|261.85|263.58|261.98|263.58|261.98|263.45|261.85|0
1649409580000|2022-04-08 09:19:40|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409590000|2022-04-08 09:19:50|263.69|262.09|263.69|262.09|263.69|262.09|263.69|262.09|0
1649409600000|2022-04-08 09:20:00|263.58|261.98|263.34|261.74|263.82|262.22|263.34|261.74|0
1649409610000|2022-04-08 09:20:10|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409640000|2022-04-08 09:20:40|263.69|262.09|263.58|261.98|263.69|262.09|263.58|261.98|0
1649409650000|2022-04-08 09:20:50|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409660000|2022-04-08 09:21:00|263.58|261.98|263.45|261.85|263.58|261.98|263.33|261.73|0
1649409670000|2022-04-08 09:21:10|263.33|261.73|263.58|261.98|263.58|261.98|263.33|261.73|0
1649409680000|2022-04-08 09:21:20|263.45|261.85|263.82|262.22|263.82|262.22|263.45|261.85|0
1649409690000|2022-04-08 09:21:30|263.69|262.09|263.82|262.22|263.82|262.22|263.69|262.09|0
1649409700000|2022-04-08 09:21:40|263.58|261.98|263.45|261.85|263.58|261.98|263.45|261.85|0
1649409710000|2022-04-08 09:21:50|263.58|261.98|263.82|262.22|263.82|262.22|263.58|261.98|0
1649409720000|2022-04-08 09:22:00|263.57|261.97|263.82|262.22|263.82|262.22|263.57|261.97|0
1649409730000|2022-04-08 09:22:10|263.69|262.09|263.82|262.22|263.82|262.22|263.57|261.97|0
1649409740000|2022-04-08 09:22:20|263.69|262.09|263.57|261.97|263.69|262.09|263.57|261.97|0
1649409750000|2022-04-08 09:22:30|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409800000|2022-04-08 09:23:20|263.69|262.09|263.82|262.22|263.82|262.22|263.69|262.09|0
1649409820000|2022-04-08 09:23:40|263.81|262.21|263.33|261.73|263.81|262.21|263.33|261.73|0
1649409830000|2022-04-08 09:23:50|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649409850000|2022-04-08 09:24:10|263.81|262.21|263.33|261.73|263.81|262.21|263.33|261.73|0
1649409860000|2022-04-08 09:24:20|263.57|261.97|263.81|262.21|263.81|262.21|263.57|261.97|0
1649409870000|2022-04-08 09:24:30|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649409880000|2022-04-08 09:24:40|263.81|262.21|263.57|261.97|263.81|262.21|263.57|261.97|0
1649409890000|2022-04-08 09:24:50|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649409900000|2022-04-08 09:25:00|263.69|262.09|263.57|261.97|263.81|262.21|263.57|261.97|0
1649409910000|2022-04-08 09:25:10|263.69|262.09|263.57|261.97|263.69|262.09|263.57|261.97|0
1649409920000|2022-04-08 09:25:20|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649409940000|2022-04-08 09:25:40|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649409950000|2022-04-08 09:25:50|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649409970000|2022-04-08 09:26:10|263.57|261.97|263.81|262.21|263.81|262.21|263.57|261.97|0
1649410010000|2022-04-08 09:26:50|264.05|262.45|264.05|262.45|264.05|262.45|264.05|262.45|0
1649410060000|2022-04-08 09:27:40|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649410070000|2022-04-08 09:27:50|263.57|261.97|263.57|261.97|263.57|261.97|263.33|261.73|0
1649410080000|2022-04-08 09:28:00|263.69|262.09|263.57|261.97|263.69|262.09|263.57|261.97|0
1649410090000|2022-04-08 09:28:10|263.81|262.21|263.57|261.97|263.81|262.21|263.57|261.97|0
1649410100000|2022-04-08 09:28:20|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410120000|2022-04-08 09:28:40|263.09|261.49|263.09|261.49|263.09|261.49|263.09|261.49|0
1649410130000|2022-04-08 09:28:50|263.33|261.73|263.2|261.6|263.33|261.73|263.2|261.6|0
1649410140000|2022-04-08 09:29:00|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410180000|2022-04-08 09:29:40|263.09|261.49|263.2|261.6|263.2|261.6|263.09|261.49|0
1649410190000|2022-04-08 09:29:50|263.09|261.49|263.33|261.73|263.33|261.73|263.09|261.49|0
1649410220000|2022-04-08 09:30:20|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649410240000|2022-04-08 09:30:40|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410260000|2022-04-08 09:31:00|263.09|261.49|262.85|261.25|263.09|261.49|262.85|261.25|0
1649410270000|2022-04-08 09:31:10|262.72|261.12|262.6|261|262.72|261.12|262.6|261|0
1649410280000|2022-04-08 09:31:20|262.48|260.88|262.6|261|262.6|261|262.48|260.88|0
1649410290000|2022-04-08 09:31:30|262.85|261.25|262.85|261.25|262.85|261.25|262.85|261.25|0
1649410300000|2022-04-08 09:31:40|263.09|261.49|263.44|261.84|263.44|261.84|263.09|261.49|0
1649410310000|2022-04-08 09:31:50|263.33|261.73|263.57|261.97|263.57|261.97|263.09|261.49|0
1649410320000|2022-04-08 09:32:00|263.33|261.73|263.57|261.97|263.57|261.97|263.33|261.73|0
1649410330000|2022-04-08 09:32:10|263.09|261.49|263.33|261.73|263.33|261.73|263.09|261.49|0
1649410340000|2022-04-08 09:32:20|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649410350000|2022-04-08 09:32:30|263.33|261.73|263.33|261.73|263.44|261.84|263.33|261.73|0
1649410360000|2022-04-08 09:32:40|263.44|261.84|263.57|261.97|263.57|261.97|263.44|261.84|0
1649410370000|2022-04-08 09:32:50|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410380000|2022-04-08 09:33:00|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649410400000|2022-04-08 09:33:20|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410410000|2022-04-08 09:33:30|263.44|261.84|263.57|261.97|263.57|261.97|263.44|261.84|0
1649410420000|2022-04-08 09:33:40|263.33|261.73|263.08|261.48|263.33|261.73|263.08|261.48|0
1649410440000|2022-04-08 09:34:00|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649410450000|2022-04-08 09:34:10|263.08|261.48|262.84|261.24|263.08|261.48|262.84|261.24|0
1649410460000|2022-04-08 09:34:20|263.08|261.48|263.08|261.48|263.08|261.48|263.08|261.48|0
1649410470000|2022-04-08 09:34:30|263.2|261.6|263.08|261.48|263.2|261.6|263.08|261.48|0
1649410480000|2022-04-08 09:34:40|263.2|261.6|263.08|261.48|263.33|261.73|263.08|261.48|0
1649410500000|2022-04-08 09:35:00|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649410510000|2022-04-08 09:35:10|262.6|261|262.6|261|262.6|261|262.6|261|0
1649410520000|2022-04-08 09:35:20|262.72|261.12|262.72|261.12|262.72|261.12|262.72|261.12|0
1649410530000|2022-04-08 09:35:30|262.84|261.24|263.08|261.48|263.08|261.48|262.84|261.24|0
1649410540000|2022-04-08 09:35:40|262.84|261.24|262.6|261|262.84|261.24|262.6|261|0
1649410550000|2022-04-08 09:35:50|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649410560000|2022-04-08 09:36:00|262.6|261|262.36|260.76|262.6|261|262.36|260.76|0
1649410580000|2022-04-08 09:36:20|262.12|260.52|261.4|259.8|262.12|260.52|261.4|259.8|0
1649410590000|2022-04-08 09:36:30|261.27|259.67|261.4|259.8|261.4|259.8|260.91|259.31|0
1649410610000|2022-04-08 09:36:50|261.16|259.56|261.64|260.04|261.64|260.04|261.16|259.56|0
1649410620000|2022-04-08 09:37:00|261.88|260.28|262.12|260.52|262.12|260.52|261.88|260.28|0
1649410630000|2022-04-08 09:37:10|262.36|260.76|262.36|260.76|262.48|260.88|262.36|260.76|0
1649410640000|2022-04-08 09:37:20|262.6|261|262.84|261.24|262.84|261.24|262.6|261|0
1649410650000|2022-04-08 09:37:30|262.6|261|263.08|261.48|263.08|261.48|262.6|261|0
1649410660000|2022-04-08 09:37:40|262.84|261.24|263.08|261.48|263.08|261.48|262.84|261.24|0
1649410680000|2022-04-08 09:38:00|263.32|261.72|263.08|261.48|263.32|261.72|263.08|261.48|0
1649410690000|2022-04-08 09:38:10|263.2|261.6|263.2|261.6|263.2|261.6|263.2|261.6|0
1649410700000|2022-04-08 09:38:20|263.32|261.72|263.32|261.72|263.32|261.72|263.32|261.72|0
1649410710000|2022-04-08 09:38:30|263.56|261.96|263.56|261.96|263.56|261.96|263.56|261.96|0
1649410720000|2022-04-08 09:38:40|263.32|261.72|263.56|261.96|263.56|261.96|263.32|261.72|0
1649410760000|2022-04-08 09:39:20|263.44|261.84|263.32|261.72|263.44|261.84|263.2|261.6|0
1649410780000|2022-04-08 09:39:40|263.44|261.84|263.56|261.96|263.56|261.96|263.44|261.84|0
1649410840000|2022-04-08 09:40:40|263.44|261.84|263.32|261.72|263.44|261.84|263.32|261.72|0
1649410850000|2022-04-08 09:40:50|263.56|261.96|263.44|261.84|263.56|261.96|263.44|261.84|0
1649410860000|2022-04-08 09:41:00|263.56|261.96|263.56|261.96|263.56|261.96|263.56|261.96|0
1649410920000|2022-04-08 09:42:00|263.32|261.72|263.56|261.96|263.56|261.96|263.32|261.72|0
1649410940000|2022-04-08 09:42:20|263.44|261.84|263.08|261.48|263.44|261.84|263.08|261.48|0
1649410950000|2022-04-08 09:42:30|263.32|261.72|263.08|261.48|263.32|261.72|262.84|261.24|0
1649410980000|2022-04-08 09:43:00|262.84|261.24|262.6|261|262.84|261.24|262.6|261|0
1649410990000|2022-04-08 09:43:10|262.36|260.76|262.11|260.51|262.36|260.76|262.11|260.51|0
1649411000000|2022-04-08 09:43:20|261.99|260.39|262.36|260.76|262.36|260.76|261.99|260.39|0
1649411010000|2022-04-08 09:43:30|262.11|260.51|261.87|260.27|262.11|260.51|261.87|260.27|0
1649411020000|2022-04-08 09:43:40|261.63|260.03|261.87|260.27|261.87|260.27|261.63|260.03|0
1649411030000|2022-04-08 09:43:50|261.99|260.39|261.87|260.27|261.99|260.39|261.87|260.27|0
1649411040000|2022-04-08 09:44:00|262.11|260.51|262.11|260.51|262.11|260.51|262.11|260.51|0
1649411050000|2022-04-08 09:44:10|261.87|260.27|261.87|260.27|261.87|260.27|261.87|260.27|0
1649411060000|2022-04-08 09:44:20|261.63|260.03|261.63|260.03|261.63|260.03|261.39|259.79|0
1649411070000|2022-04-08 09:44:30|261.39|259.79|261.39|259.79|261.39|259.79|261.39|259.79|0
1649411090000|2022-04-08 09:44:50|261.27|259.67|261.27|259.67|261.27|259.67|261.27|259.67|0
1649411100000|2022-04-08 09:45:00|261.15|259.55|261.63|260.03|261.63|260.03|261.15|259.55|0
1649411110000|2022-04-08 09:45:10|261.39|259.79|261.63|260.03|261.63|260.03|261.39|259.79|0
1649411130000|2022-04-08 09:45:30|261.87|260.27|262.11|260.51|262.11|260.51|261.87|260.27|0
1649411140000|2022-04-08 09:45:40|262.35|260.75|262.35|260.75|262.35|260.75|262.35|260.75|0
1649411150000|2022-04-08 09:45:50|262.11|260.51|262.11|260.51|262.11|260.51|261.87|260.27|0
1649411160000|2022-04-08 09:46:00|262.23|260.63|262.23|260.63|262.23|260.63|262.11|260.51|0
1649411170000|2022-04-08 09:46:10|262.11|260.51|262.35|260.75|262.35|260.75|262.11|260.51|0
1649411180000|2022-04-08 09:46:20|262.59|260.99|262.59|260.99|262.59|260.99|262.59|260.99|0
1649411190000|2022-04-08 09:46:30|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649411200000|2022-04-08 09:46:40|262.71|261.11|262.71|261.11|262.71|261.11|262.71|261.11|0
1649411210000|2022-04-08 09:46:50|262.84|261.24|262.71|261.11|262.84|261.24|262.71|261.11|0
1649411220000|2022-04-08 09:47:00|262.84|261.24|262.59|260.99|262.95|261.35|262.59|260.99|0
1649411230000|2022-04-08 09:47:10|262.83|261.23|262.83|261.23|262.83|261.23|262.83|261.23|0
1649411250000|2022-04-08 09:47:30|263.08|261.48|263.08|261.48|263.08|261.48|263.08|261.48|0
1649411270000|2022-04-08 09:47:50|262.83|261.23|263.08|261.48|263.08|261.48|262.83|261.23|0
1649411280000|2022-04-08 09:48:00|263.32|261.72|263.56|261.96|263.56|261.96|263.32|261.72|0
1649411290000|2022-04-08 09:48:10|263.8|262.2|263.8|262.2|263.8|262.2|263.8|262.2|0
1649411310000|2022-04-08 09:48:30|264.04|262.44|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411320000|2022-04-08 09:48:40|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411350000|2022-04-08 09:49:10|264.76|263.16|264.52|262.92|264.76|263.16|264.52|262.92|0
1649411360000|2022-04-08 09:49:20|264.28|262.68|264.4|262.8|264.4|262.8|264.28|262.68|0
1649411370000|2022-04-08 09:49:30|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411380000|2022-04-08 09:49:40|264.76|263.16|264.76|263.16|264.76|263.16|264.76|263.16|0
1649411400000|2022-04-08 09:50:00|264.52|262.92|264.52|262.92|264.64|263.04|264.52|262.92|0
1649411410000|2022-04-08 09:50:10|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411420000|2022-04-08 09:50:20|264.04|262.44|264.04|262.44|264.04|262.44|264.04|262.44|0
1649411430000|2022-04-08 09:50:30|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411440000|2022-04-08 09:50:40|264.04|262.44|263.8|262.2|264.04|262.44|263.8|262.2|0
1649411450000|2022-04-08 09:50:50|264.04|262.44|264.04|262.44|264.04|262.44|263.8|262.2|0
1649411460000|2022-04-08 09:51:00|263.8|262.2|264.04|262.44|264.04|262.44|263.8|262.2|0
1649411470000|2022-04-08 09:51:10|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411480000|2022-04-08 09:51:20|264.04|262.44|264.04|262.44|264.04|262.44|264.04|262.44|0
1649411490000|2022-04-08 09:51:30|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411510000|2022-04-08 09:51:50|264.15|262.55|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411540000|2022-04-08 09:52:20|264.52|262.92|264.52|262.92|264.52|262.92|264.28|262.68|0
1649411550000|2022-04-08 09:52:30|264.76|263.16|264.76|263.16|264.76|263.16|264.76|263.16|0
1649411560000|2022-04-08 09:52:40|265|263.4|264.76|263.16|265|263.4|264.76|263.16|0
1649411570000|2022-04-08 09:52:50|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411580000|2022-04-08 09:53:00|264.64|263.04|264.28|262.68|264.64|263.04|264.28|262.68|0
1649411590000|2022-04-08 09:53:10|264.04|262.44|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411600000|2022-04-08 09:53:20|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411630000|2022-04-08 09:53:50|264.76|263.16|264.52|262.92|264.76|263.16|264.52|262.92|0
1649411650000|2022-04-08 09:54:10|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411690000|2022-04-08 09:54:50|264.04|262.44|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411700000|2022-04-08 09:55:00|264.15|262.55|264.15|262.55|264.15|262.55|264.15|262.55|0
1649411710000|2022-04-08 09:55:10|264.04|262.44|263.79|262.19|264.04|262.44|263.79|262.19|0
1649411760000|2022-04-08 09:56:00|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649411770000|2022-04-08 09:56:10|263.79|262.19|264.03|262.43|264.03|262.43|263.79|262.19|0
1649411790000|2022-04-08 09:56:30|264.28|262.68|264.03|262.43|264.28|262.68|264.03|262.43|0
1649411810000|2022-04-08 09:56:50|263.91|262.31|264.03|262.43|264.03|262.43|263.91|262.31|0
1649411830000|2022-04-08 09:57:10|264.15|262.55|264.03|262.43|264.15|262.55|264.03|262.43|0
1649411840000|2022-04-08 09:57:20|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411850000|2022-04-08 09:57:30|264.39|262.79|264.39|262.79|264.39|262.79|264.39|262.79|0
1649411860000|2022-04-08 09:57:40|264.28|262.68|264.03|262.43|264.28|262.68|264.03|262.43|0
1649411870000|2022-04-08 09:57:50|264.28|262.68|264.27|262.67|264.28|262.68|264.03|262.43|0
1649411880000|2022-04-08 09:58:00|264.39|262.79|265|263.4|265|263.4|264.39|262.79|0
1649411890000|2022-04-08 09:58:10|264.76|263.16|264.52|262.92|264.76|263.16|264.52|262.92|0
1649411900000|2022-04-08 09:58:20|264.63|263.03|264.52|262.92|264.63|263.03|264.52|262.92|0
1649411920000|2022-04-08 09:58:40|264.39|262.79|264.39|262.79|264.39|262.79|264.39|262.79|0
1649411930000|2022-04-08 09:58:50|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411950000|2022-04-08 09:59:10|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649411960000|2022-04-08 09:59:20|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411970000|2022-04-08 09:59:30|264.39|262.79|264.52|262.92|264.52|262.92|264.39|262.79|0
1649411980000|2022-04-08 09:59:40|264.39|262.79|264.27|262.67|264.39|262.79|264.27|262.67|0
1649411990000|2022-04-08 09:59:50|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412000000|2022-04-08 10:00:00|264.27|262.67|264.51|262.91|264.51|262.91|264.03|262.43|0
1649412010000|2022-04-08 10:00:10|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412020000|2022-04-08 10:00:20|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649412030000|2022-04-08 10:00:30|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649412040000|2022-04-08 10:00:40|263.79|262.19|263.79|262.19|263.79|262.19|263.79|262.19|0
1649412050000|2022-04-08 10:00:50|263.55|261.95|263.31|261.71|263.55|261.95|263.31|261.71|0
1649412060000|2022-04-08 10:01:00|263.07|261.47|262.83|261.23|263.07|261.47|262.83|261.23|0
1649412070000|2022-04-08 10:01:10|262.58|260.98|263.31|261.71|263.31|261.71|262.58|260.98|0
1649412080000|2022-04-08 10:01:20|263.55|261.95|263.31|261.71|263.55|261.95|263.31|261.71|0
1649412090000|2022-04-08 10:01:30|263.55|261.95|263.31|261.71|263.55|261.95|263.31|261.71|0
1649412100000|2022-04-08 10:01:40|263.55|261.95|263.42|261.82|263.55|261.95|263.42|261.82|0
1649412110000|2022-04-08 10:01:50|263.55|261.95|263.55|261.95|263.55|261.95|263.55|261.95|0
1649412120000|2022-04-08 10:02:00|264.03|262.43|264.27|262.67|264.27|262.67|264.03|262.43|0
1649412140000|2022-04-08 10:02:20|264.15|262.55|264.39|262.79|264.75|263.15|264.15|262.55|0
1649412150000|2022-04-08 10:02:30|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649412160000|2022-04-08 10:02:40|264.39|262.79|265.24|263.64|265.24|263.64|264.39|262.79|0
1649412170000|2022-04-08 10:02:50|265.48|263.88|265.48|263.88|265.48|263.88|265.48|263.88|0
1649412180000|2022-04-08 10:03:00|265.24|263.64|264.51|262.91|265.24|263.64|264.51|262.91|0
1649412190000|2022-04-08 10:03:10|264.75|263.15|265|263.4|265|263.4|264.75|263.15|0
1649412200000|2022-04-08 10:03:20|265.24|263.64|265|263.4|265.24|263.64|265|263.4|0
1649412210000|2022-04-08 10:03:30|265.11|263.51|265.48|263.88|265.48|263.88|265.11|263.51|0
1649412220000|2022-04-08 10:03:40|265.72|264.12|265.24|263.64|265.72|264.12|265.24|263.64|0
1649412240000|2022-04-08 10:04:00|265.11|263.51|264.99|263.39|265.11|263.51|264.99|263.39|0
1649412250000|2022-04-08 10:04:10|264.75|263.15|264.99|263.39|264.99|263.39|264.75|263.15|0
1649412260000|2022-04-08 10:04:20|264.87|263.27|264.87|263.27|264.87|263.27|264.75|263.15|0
1649412270000|2022-04-08 10:04:30|264.99|263.39|264.51|262.91|265.11|263.51|264.51|262.91|0
1649412280000|2022-04-08 10:04:40|264.63|263.03|264.63|263.03|264.75|263.15|264.63|263.03|0
1649412290000|2022-04-08 10:04:50|264.51|262.91|264.51|262.91|264.75|263.15|264.51|262.91|0
1649412300000|2022-04-08 10:05:00|264.27|262.67|264.39|262.79|264.39|262.79|264.03|262.43|0
1649412310000|2022-04-08 10:05:10|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649412320000|2022-04-08 10:05:20|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412330000|2022-04-08 10:05:30|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412340000|2022-04-08 10:05:40|264.27|262.67|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412350000|2022-04-08 10:05:50|264.27|262.67|263.9|262.3|264.27|262.67|263.9|262.3|0
1649412360000|2022-04-08 10:06:00|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649412370000|2022-04-08 10:06:10|264.27|262.67|264.14|262.54|264.27|262.67|264.14|262.54|0
1649412380000|2022-04-08 10:06:20|264.03|262.43|263.79|262.19|264.03|262.43|263.79|262.19|0
1649412390000|2022-04-08 10:06:30|263.55|261.95|263.55|261.95|263.55|261.95|263.3|261.7|0
1649412400000|2022-04-08 10:06:40|263.79|262.19|263.79|262.19|263.79|262.19|263.79|262.19|0
1649412420000|2022-04-08 10:07:00|263.55|261.95|263.55|261.95|263.55|261.95|263.55|261.95|0
1649412430000|2022-04-08 10:07:10|263.66|262.06|263.55|261.95|263.79|262.19|263.55|261.95|0
1649412440000|2022-04-08 10:07:20|263.66|262.06|263.79|262.19|263.79|262.19|263.66|262.06|0
1649412450000|2022-04-08 10:07:30|264.03|262.43|264.03|262.43|264.03|262.43|263.54|261.94|0
1649412470000|2022-04-08 10:07:50|264.38|262.78|264.38|262.78|264.51|262.91|264.38|262.78|0
1649412480000|2022-04-08 10:08:00|264.51|262.91|264.27|262.67|264.51|262.91|264.03|262.43|0
1649412490000|2022-04-08 10:08:10|264.03|262.43|264.27|262.67|264.27|262.67|264.03|262.43|0
1649412500000|2022-04-08 10:08:20|264.51|262.91|264.63|263.03|264.63|263.03|264.51|262.91|0
1649412510000|2022-04-08 10:08:30|264.51|262.91|264.27|262.67|264.51|262.91|264.27|262.67|0
1649412520000|2022-04-08 10:08:40|264.38|262.78|264.27|262.67|264.38|262.78|264.27|262.67|0
1649412530000|2022-04-08 10:08:50|264.51|262.91|264.38|262.78|264.51|262.91|264.38|262.78|0
1649412540000|2022-04-08 10:09:00|264.27|262.67|264.27|262.67|264.27|262.67|264.14|262.54|0
1649412550000|2022-04-08 10:09:10|264.51|262.91|264.38|262.78|264.51|262.91|264.38|262.78|0
1649412560000|2022-04-08 10:09:20|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412570000|2022-04-08 10:09:30|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649412580000|2022-04-08 10:09:40|264.27|262.67|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412590000|2022-04-08 10:09:50|264.14|262.54|264.03|262.43|264.14|262.54|264.03|262.43|0
1649412620000|2022-04-08 10:10:20|264.14|262.54|264.03|262.43|264.14|262.54|264.03|262.43|0
1649412640000|2022-04-08 10:10:40|264.27|262.67|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412650000|2022-04-08 10:10:50|264.14|262.54|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412660000|2022-04-08 10:11:00|264.27|262.67|264.14|262.54|264.27|262.67|264.14|262.54|0
1649412670000|2022-04-08 10:11:10|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412680000|2022-04-08 10:11:20|264.75|263.15|264.62|263.02|264.75|263.15|264.62|263.02|0
1649412690000|2022-04-08 10:11:30|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412700000|2022-04-08 10:11:40|264.38|262.78|264.27|262.67|264.38|262.78|264.14|262.54|0
1649412710000|2022-04-08 10:11:50|264.14|262.54|264.14|262.54|264.14|262.54|264.14|262.54|0
1649412720000|2022-04-08 10:12:00|264.02|262.42|264.27|262.67|264.27|262.67|264.02|262.42|0
1649412730000|2022-04-08 10:12:10|264.14|262.54|264.27|262.67|264.27|262.67|264.02|262.42|0
1649412740000|2022-04-08 10:12:20|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412750000|2022-04-08 10:12:30|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412760000|2022-04-08 10:12:40|264.14|262.54|264.27|262.67|264.38|262.78|264.14|262.54|0
1649412770000|2022-04-08 10:12:50|264.38|262.78|264.27|262.67|264.38|262.78|264.27|262.67|0
1649412780000|2022-04-08 10:13:00|264.14|262.54|264.02|262.42|264.14|262.54|264.02|262.42|0
1649412790000|2022-04-08 10:13:10|264.26|262.66|264.02|262.42|264.26|262.66|264.02|262.42|0
1649412810000|2022-04-08 10:13:30|263.78|262.18|263.78|262.18|263.78|262.18|263.78|262.18|0
1649412820000|2022-04-08 10:13:40|263.54|261.94|263.54|261.94|263.54|261.94|263.54|261.94|0
1649412840000|2022-04-08 10:14:00|263.3|261.7|263.3|261.7|263.3|261.7|263.3|261.7|0
1649412850000|2022-04-08 10:14:10|262.82|261.22|261.37|259.77|262.82|261.22|261.37|259.77|0
1649412860000|2022-04-08 10:14:20|261.13|259.53|260.89|259.29|261.37|259.77|260.89|259.29|0
1649412870000|2022-04-08 10:14:30|260.65|259.05|260.41|258.81|260.89|259.29|260.41|258.81|0
1649412880000|2022-04-08 10:14:40|260.65|259.05|261.13|259.53|261.13|259.53|260.65|259.05|0
1649412890000|2022-04-08 10:14:50|260.41|258.81|260.28|258.68|260.52|258.92|260.28|258.68|0
1649412900000|2022-04-08 10:15:00|260.65|259.05|260.89|259.29|260.89|259.29|260.41|258.81|0
1649412910000|2022-04-08 10:15:10|260.65|259.05|261.61|260.01|261.61|260.01|260.65|259.05|0
1649412920000|2022-04-08 10:15:20|262.09|260.49|263.06|261.46|263.17|261.57|262.09|260.49|0
1649412930000|2022-04-08 10:15:30|263.3|261.7|261.85|260.25|263.3|261.7|261.37|259.77|0
1649412940000|2022-04-08 10:15:40|262.21|260.61|262.57|260.97|262.57|260.97|262.21|260.61|0
1649412950000|2022-04-08 10:15:50|262.33|260.73|262.57|260.97|262.57|260.97|262.33|260.73|0
1649412960000|2022-04-08 10:16:00|262.69|261.09|262.82|261.22|263.06|261.46|262.69|261.09|0
1649412970000|2022-04-08 10:16:10|262.57|260.97|262.21|260.61|262.57|260.97|261.85|260.25|0
1649412980000|2022-04-08 10:16:20|261.85|260.25|262.09|260.49|262.09|260.49|261.85|260.25|0
1649412990000|2022-04-08 10:16:30|262.21|260.61|262.09|260.49|262.21|260.61|261.85|260.25|0
1649413000000|2022-04-08 10:16:40|262.33|260.73|261.73|260.13|262.33|260.73|261.73|260.13|0
1649413010000|2022-04-08 10:16:50|261.85|260.25|262.21|260.61|262.21|260.61|261.85|260.25|0
1649413020000|2022-04-08 10:17:00|261.85|260.25|261.85|260.25|261.97|260.37|261.85|260.25|0
1649413030000|2022-04-08 10:17:10|262.33|260.73|262.09|260.49|262.33|260.73|262.09|260.49|0
1649413050000|2022-04-08 10:17:30|261.61|260.01|261.61|260.01|261.61|260.01|261.37|259.77|0
1649413060000|2022-04-08 10:17:40|261.37|259.77|260.41|258.81|261.37|259.77|260.41|258.81|0
1649413070000|2022-04-08 10:17:50|260.16|258.56|260.04|258.44|260.16|258.56|260.04|258.44|0
1649413080000|2022-04-08 10:18:00|260.28|258.68|259.68|258.08|260.41|258.81|259.68|258.08|0
1649413090000|2022-04-08 10:18:10|259.92|258.32|259.92|258.32|259.92|258.32|259.8|258.2|0
1649413100000|2022-04-08 10:18:20|260.16|258.56|260.16|258.56|260.16|258.56|260.16|258.56|0
1649413110000|2022-04-08 10:18:30|259.68|258.08|259.68|258.08|259.68|258.08|259.68|258.08|0
1649413120000|2022-04-08 10:18:40|259.92|258.32|259.68|258.08|259.92|258.32|259.68|258.08|0
1649413140000|2022-04-08 10:19:00|259.8|258.2|259.92|258.32|259.92|258.32|259.8|258.2|0
1649413150000|2022-04-08 10:19:10|259.8|258.2|259.68|258.08|259.92|258.32|259.44|257.84|0
1649413160000|2022-04-08 10:19:20|259.44|257.84|259.68|258.08|259.68|258.08|259.44|257.84|0
1649413170000|2022-04-08 10:19:30|259.8|258.2|259.92|258.32|259.92|258.32|259.8|258.2|0
1649413180000|2022-04-08 10:19:40|259.68|258.08|259.68|258.08|259.68|258.08|259.68|258.08|0
1649413190000|2022-04-08 10:19:50|259.8|258.2|259.68|258.08|259.8|258.2|259.68|258.08|0
1649413200000|2022-04-08 10:20:00|259.8|258.2|259.68|258.08|259.8|258.2|259.44|257.84|0
1649413210000|2022-04-08 10:20:10|259.92|258.32|260.4|258.8|260.4|258.8|259.68|258.08|0
1649413220000|2022-04-08 10:20:20|260.16|258.56|260.04|258.44|260.16|258.56|260.04|258.44|0
1649413230000|2022-04-08 10:20:30|260.16|258.56|260.4|258.8|260.4|258.8|260.16|258.56|0
1649413240000|2022-04-08 10:20:40|260.28|258.68|259.92|258.32|260.28|258.68|259.92|258.32|0
1649413250000|2022-04-08 10:20:50|260.04|258.44|260.16|258.56|260.28|258.68|260.04|258.44|0
1649413260000|2022-04-08 10:21:00|260.04|258.44|259.44|257.84|260.04|258.44|259.44|257.84|0
1649413270000|2022-04-08 10:21:10|259.2|257.6|259.44|257.84|259.44|257.84|259.2|257.6|0
1649413280000|2022-04-08 10:21:20|259.2|257.6|259.56|257.96|259.56|257.96|259.2|257.6|0
1649413290000|2022-04-08 10:21:30|259.68|258.08|259.68|258.08|259.68|258.08|259.68|258.08|0
1649413300000|2022-04-08 10:21:40|259.44|257.84|259.2|257.6|259.44|257.84|259.2|257.6|0
1649413310000|2022-04-08 10:21:50|259.44|257.84|259.2|257.6|259.44|257.84|259.2|257.6|0
1649413320000|2022-04-08 10:22:00|259.44|257.84|259.44|257.84|259.44|257.84|259.44|257.84|0
1649413330000|2022-04-08 10:22:10|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649413340000|2022-04-08 10:22:20|259.44|257.84|258.96|257.36|259.44|257.84|258.96|257.36|0
1649413350000|2022-04-08 10:22:30|259.2|257.6|258.72|257.12|259.2|257.6|258.72|257.12|0
1649413360000|2022-04-08 10:22:40|258.48|256.88|258.72|257.12|258.72|257.12|258.48|256.88|0
1649413370000|2022-04-08 10:22:50|258.48|256.88|258.96|257.36|258.96|257.36|258.48|256.88|0
1649413380000|2022-04-08 10:23:00|259.2|257.6|259.07|257.47|259.2|257.6|258.96|257.36|0
1649413390000|2022-04-08 10:23:10|259.2|257.6|258.96|257.36|259.2|257.6|258.96|257.36|0
1649413400000|2022-04-08 10:23:20|258.83|257.23|258.48|256.88|258.83|257.23|258.48|256.88|0
1649413410000|2022-04-08 10:23:30|258.59|256.99|258.48|256.88|258.72|257.12|258.48|256.88|0
1649413420000|2022-04-08 10:23:40|258.72|257.12|258.96|257.36|258.96|257.36|258.72|257.12|0
1649413430000|2022-04-08 10:23:50|258.72|257.12|258.72|257.12|258.72|257.12|258.72|257.12|0
1649413440000|2022-04-08 10:24:00|258.96|257.36|258.96|257.36|258.96|257.36|258.96|257.36|0
1649413450000|2022-04-08 10:24:10|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649413460000|2022-04-08 10:24:20|259.07|257.47|259.07|257.47|259.07|257.47|258.96|257.36|0
1649413470000|2022-04-08 10:24:30|259.2|257.6|259.07|257.47|259.2|257.6|258.96|257.36|0
1649413480000|2022-04-08 10:24:40|259.2|257.6|259.2|257.6|259.2|257.6|259.07|257.47|0
1649413490000|2022-04-08 10:24:50|259.44|257.84|259.44|257.84|259.68|258.08|259.44|257.84|0
1649413510000|2022-04-08 10:25:10|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649413520000|2022-04-08 10:25:20|258.72|257.12|258.83|257.23|258.83|257.23|258.72|257.12|0
1649413530000|2022-04-08 10:25:30|258.72|257.12|258.72|257.12|258.72|257.12|258.72|257.12|0
1649413540000|2022-04-08 10:25:40|258.83|257.23|258.96|257.36|258.96|257.36|258.83|257.23|0
1649413550000|2022-04-08 10:25:50|258.71|257.11|258.96|257.36|258.96|257.36|258.71|257.11|0
1649413570000|2022-04-08 10:26:10|258.83|257.23|258.96|257.36|258.96|257.36|258.83|257.23|0
1649413580000|2022-04-08 10:26:20|258.47|256.87|258.47|256.87|258.71|257.11|258.47|256.87|0
1649413590000|2022-04-08 10:26:30|258.71|257.11|258.71|257.11|258.71|257.11|258.71|257.11|0
1649413600000|2022-04-08 10:26:40|258.47|256.87|258.71|257.11|258.71|257.11|258.47|256.87|0
1649413620000|2022-04-08 10:27:00|258.47|256.87|258.71|257.11|258.71|257.11|258.47|256.87|0
1649413630000|2022-04-08 10:27:10|258.59|256.99|258.47|256.87|258.71|257.11|258.35|256.75|0
1649413640000|2022-04-08 10:27:20|258.95|257.35|259.19|257.59|259.19|257.59|258.95|257.35|0
1649413650000|2022-04-08 10:27:30|258.95|257.35|259.44|257.84|259.44|257.84|258.95|257.35|0
1649413660000|2022-04-08 10:27:40|259.68|258.08|260.16|258.56|260.16|258.56|259.68|258.08|0
1649413670000|2022-04-08 10:27:50|259.92|258.32|260.03|258.43|260.03|258.43|259.92|258.32|0
1649413680000|2022-04-08 10:28:00|259.92|258.32|260.16|258.56|260.16|258.56|259.92|258.32|0
1649413690000|2022-04-08 10:28:10|259.92|258.32|259.68|258.08|259.92|258.32|259.68|258.08|0
1649413710000|2022-04-08 10:28:30|259.19|257.59|259.43|257.83|259.43|257.83|259.19|257.59|0
1649413720000|2022-04-08 10:28:40|259.19|257.59|259.19|257.59|259.43|257.83|259.19|257.59|0
1649413730000|2022-04-08 10:28:50|259.43|257.83|259.19|257.59|259.43|257.83|259.19|257.59|0
1649413740000|2022-04-08 10:29:00|259.43|257.83|259.68|258.08|259.68|258.08|259.43|257.83|0
1649413750000|2022-04-08 10:29:10|259.92|258.32|259.79|258.19|259.92|258.32|259.68|258.08|0
1649413760000|2022-04-08 10:29:20|259.92|258.32|259.67|258.07|259.92|258.32|259.67|258.07|0
1649413780000|2022-04-08 10:29:40|259.43|257.83|259.55|257.95|259.55|257.95|259.43|257.83|0
1649413790000|2022-04-08 10:29:50|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649413800000|2022-04-08 10:30:00|259.43|257.83|259.43|257.83|259.67|258.07|259.43|257.83|0
1649413810000|2022-04-08 10:30:10|259.55|257.95|259.55|257.95|259.55|257.95|259.55|257.95|0
1649413820000|2022-04-08 10:30:20|259.43|257.83|259.19|257.59|259.55|257.95|259.19|257.59|0
1649413830000|2022-04-08 10:30:30|259.31|257.71|259.43|257.83|259.43|257.83|259.19|257.59|0
1649413840000|2022-04-08 10:30:40|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649413850000|2022-04-08 10:30:50|259.55|257.95|259.55|257.95|259.55|257.95|259.43|257.83|0
1649413860000|2022-04-08 10:31:00|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649413880000|2022-04-08 10:31:20|259.79|258.19|259.67|258.07|259.79|258.19|259.67|258.07|0
1649413890000|2022-04-08 10:31:30|259.79|258.19|259.67|258.07|259.91|258.31|259.67|258.07|0
1649413900000|2022-04-08 10:31:40|259.43|257.83|259.43|257.83|259.43|257.83|259.43|257.83|0
1649413910000|2022-04-08 10:31:50|259.31|257.71|259.19|257.59|259.31|257.71|259.19|257.59|0
1649413920000|2022-04-08 10:32:00|259.43|257.83|259.07|257.47|259.43|257.83|259.07|257.47|0
1649413930000|2022-04-08 10:32:10|259.19|257.59|259.19|257.59|259.19|257.59|259.19|257.59|0
1649413950000|2022-04-08 10:32:30|258.95|257.35|258.71|257.11|258.95|257.35|258.71|257.11|0
1649413960000|2022-04-08 10:32:40|258.59|256.99|258.47|256.87|258.71|257.11|258.47|256.87|0
1649413970000|2022-04-08 10:32:50|258.58|256.98|258.71|257.11|258.71|257.11|258.58|256.98|0
1649413980000|2022-04-08 10:33:00|258.95|257.35|258.71|257.11|258.95|257.35|258.47|256.87|0
1649413990000|2022-04-08 10:33:10|258.95|257.35|258.95|257.35|258.95|257.35|258.95|257.35|0
1649414000000|2022-04-08 10:33:20|259.19|257.59|259.43|257.83|259.43|257.83|259.19|257.59|0
1649414010000|2022-04-08 10:33:30|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649414020000|2022-04-08 10:33:40|259.91|258.31|259.67|258.07|259.91|258.31|259.67|258.07|0
1649414030000|2022-04-08 10:33:50|259.43|257.83|259.43|257.83|259.55|257.95|259.43|257.83|0
1649414040000|2022-04-08 10:34:00|259.55|257.95|259.67|258.07|259.67|258.07|259.55|257.95|0
1649414050000|2022-04-08 10:34:10|259.43|257.83|258.95|257.35|259.43|257.83|258.95|257.35|0
1649414060000|2022-04-08 10:34:20|259.07|257.47|259.19|257.59|259.19|257.59|259.07|257.47|0
1649414070000|2022-04-08 10:34:30|259.06|257.46|258.95|257.35|259.06|257.46|258.95|257.35|0
1649414080000|2022-04-08 10:34:40|259.19|257.59|259.19|257.59|259.19|257.59|259.19|257.59|0
1649414090000|2022-04-08 10:34:50|259.31|257.71|258.95|257.35|259.31|257.71|258.95|257.35|0
1649414100000|2022-04-08 10:35:00|259.06|257.46|258.47|256.87|259.06|257.46|258.47|256.87|0
1649414110000|2022-04-08 10:35:10|258.23|256.63|258.47|256.87|258.47|256.87|258.23|256.63|0
1649414140000|2022-04-08 10:35:40|258.71|257.11|258.47|256.87|258.71|257.11|258.47|256.87|0
1649414160000|2022-04-08 10:36:00|258.71|257.11|258.71|257.11|258.71|257.11|258.71|257.11|0
1649414180000|2022-04-08 10:36:20|258.82|257.22|258.71|257.11|258.82|257.22|258.71|257.11|0
1649414190000|2022-04-08 10:36:30|258.47|256.87|258.47|256.87|258.47|256.87|258.47|256.87|0
1649414200000|2022-04-08 10:36:40|258.71|257.11|258.95|257.35|258.95|257.35|258.71|257.11|0
1649414210000|2022-04-08 10:36:50|259.19|257.59|259.19|257.59|259.19|257.59|258.95|257.35|0
1649414230000|2022-04-08 10:37:10|259.3|257.7|259.3|257.7|259.43|257.83|259.19|257.59|0
1649414240000|2022-04-08 10:37:20|259.19|257.59|259.19|257.59|259.19|257.59|259.19|257.59|0
1649414250000|2022-04-08 10:37:30|259.43|257.83|259.43|257.83|259.43|257.83|259.19|257.59|0
1649414270000|2022-04-08 10:37:50|259.67|258.07|259.19|257.59|259.67|258.07|259.19|257.59|0
1649414280000|2022-04-08 10:38:00|259.43|257.83|259.43|257.83|259.67|258.07|259.43|257.83|0
1649414290000|2022-04-08 10:38:10|259.67|258.07|260.15|258.55|260.15|258.55|259.67|258.07|0
1649414310000|2022-04-08 10:38:30|260.02|258.42|260.15|258.55|260.15|258.55|260.02|258.42|0
1649414320000|2022-04-08 10:38:40|259.91|258.31|260.15|258.55|260.15|258.55|259.91|258.31|0
1649414340000|2022-04-08 10:39:00|260.39|258.79|260.39|258.79|260.39|258.79|260.39|258.79|0
1649414350000|2022-04-08 10:39:10|260.51|258.91|260.51|258.91|260.51|258.91|260.51|258.91|0
1649414360000|2022-04-08 10:39:20|260.87|259.27|260.75|259.15|260.87|259.27|260.63|259.03|0
1649414370000|2022-04-08 10:39:30|260.87|259.27|260.63|259.03|260.87|259.27|260.63|259.03|0
1649414390000|2022-04-08 10:39:50|260.75|259.15|260.63|259.03|260.75|259.15|260.63|259.03|0
1649414400000|2022-04-08 10:40:00|261.11|259.51|261.35|259.75|261.35|259.75|260.87|259.27|0
1649414410000|2022-04-08 10:40:10|261.11|259.51|260.87|259.27|261.11|259.51|260.87|259.27|0
1649414420000|2022-04-08 10:40:20|260.63|259.03|260.63|259.03|260.87|259.27|260.63|259.03|0
1649414430000|2022-04-08 10:40:30|260.87|259.27|260.87|259.27|260.87|259.27|260.87|259.27|0
1649414440000|2022-04-08 10:40:40|261.35|259.75|261.35|259.75|261.35|259.75|261.35|259.75|0
1649414450000|2022-04-08 10:40:50|261.59|259.99|261.59|259.99|261.59|259.99|261.59|259.99|0
1649414460000|2022-04-08 10:41:00|261.83|260.23|261.83|260.23|261.83|260.23|261.83|260.23|0
1649414470000|2022-04-08 10:41:10|262.08|260.48|261.59|259.99|262.08|260.48|261.59|259.99|0
1649414480000|2022-04-08 10:41:20|261.35|259.75|261.59|259.99|261.59|259.99|261.35|259.75|0
1649414510000|2022-04-08 10:41:50|261.83|260.23|261.95|260.35|261.95|260.35|261.83|260.23|0
1649414520000|2022-04-08 10:42:00|261.83|260.23|262.32|260.72|262.32|260.72|261.83|260.23|0
1649414530000|2022-04-08 10:42:10|262.08|260.48|262.08|260.48|262.08|260.48|262.08|260.48|0
1649414540000|2022-04-08 10:42:20|262.32|260.72|262.32|260.72|262.32|260.72|262.32|260.72|0
1649414550000|2022-04-08 10:42:30|262.08|260.48|262.07|260.47|262.08|260.48|262.07|260.47|0
1649414560000|2022-04-08 10:42:40|261.95|260.35|262.07|260.47|262.07|260.47|261.83|260.23|0
1649414570000|2022-04-08 10:42:50|262.32|260.72|262.32|260.72|262.32|260.72|262.32|260.72|0
1649414580000|2022-04-08 10:43:00|262.07|260.47|262.8|261.2|262.8|261.2|262.07|260.47|0
1649414590000|2022-04-08 10:43:10|262.56|260.96|262.56|260.96|262.8|261.2|262.56|260.96|0
1649414600000|2022-04-08 10:43:20|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414610000|2022-04-08 10:43:30|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649414620000|2022-04-08 10:43:40|262.32|260.72|262.56|260.96|262.56|260.96|262.32|260.72|0
1649414640000|2022-04-08 10:44:00|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414650000|2022-04-08 10:44:10|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649414660000|2022-04-08 10:44:20|262.31|260.71|262.31|260.71|262.31|260.71|262.31|260.71|0
1649414670000|2022-04-08 10:44:30|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649414680000|2022-04-08 10:44:40|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414690000|2022-04-08 10:44:50|262.91|261.31|262.56|260.96|263.04|261.44|262.56|260.96|0
1649414700000|2022-04-08 10:45:00|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414710000|2022-04-08 10:45:10|262.56|260.96|262.56|260.96|262.56|260.96|262.31|260.71|0
1649414720000|2022-04-08 10:45:20|262.8|261.2|262.56|260.96|262.8|261.2|262.56|260.96|0
1649414730000|2022-04-08 10:45:30|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414740000|2022-04-08 10:45:40|261.83|260.23|261.83|260.23|262.07|260.47|261.83|260.23|0
1649414760000|2022-04-08 10:46:00|261.95|260.35|261.95|260.35|261.95|260.35|261.95|260.35|0
1649414770000|2022-04-08 10:46:10|262.07|260.47|262.07|260.47|262.07|260.47|262.07|260.47|0
1649414780000|2022-04-08 10:46:20|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414790000|2022-04-08 10:46:30|261.95|260.35|262.07|260.47|262.19|260.59|261.95|260.35|0
1649414800000|2022-04-08 10:46:40|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414810000|2022-04-08 10:46:50|262.19|260.59|262.07|260.47|262.19|260.59|262.07|260.47|0
1649414820000|2022-04-08 10:47:00|262.31|260.71|262.31|260.71|262.31|260.71|262.31|260.71|0
1649414830000|2022-04-08 10:47:10|262.07|260.47|262.31|260.71|262.31|260.71|262.07|260.47|0
1649414840000|2022-04-08 10:47:20|262.55|260.95|262.55|260.95|262.55|260.95|262.55|260.95|0
1649414850000|2022-04-08 10:47:30|262.31|260.71|262.55|260.95|262.55|260.95|262.31|260.71|0
1649414860000|2022-04-08 10:47:40|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414870000|2022-04-08 10:47:50|262.31|260.71|262.55|260.95|262.55|260.95|262.31|260.71|0
1649414880000|2022-04-08 10:48:00|262.43|260.83|262.43|260.83|262.43|260.83|262.43|260.83|0
1649414890000|2022-04-08 10:48:10|262.55|260.95|262.55|260.95|262.55|260.95|262.55|260.95|0
1649414900000|2022-04-08 10:48:20|262.79|261.19|262.79|261.19|262.79|261.19|262.79|261.19|0
1649414910000|2022-04-08 10:48:30|263.04|261.44|263.04|261.44|263.28|261.68|263.04|261.44|0
1649414920000|2022-04-08 10:48:40|263.28|261.68|263.28|261.68|263.28|261.68|263.04|261.44|0
1649414930000|2022-04-08 10:48:50|263.52|261.92|263.52|261.92|263.52|261.92|263.52|261.92|0
1649414940000|2022-04-08 10:49:00|263.63|262.03|263.52|261.92|263.63|262.03|263.52|261.92|0
1649414950000|2022-04-08 10:49:10|263.76|262.16|263.76|262.16|263.76|262.16|263.76|262.16|0
1649414960000|2022-04-08 10:49:20|263.52|261.92|263.52|261.92|263.52|261.92|263.52|261.92|0
1649414970000|2022-04-08 10:49:30|263.76|262.16|263.76|262.16|263.76|262.16|263.52|261.92|0
1649414980000|2022-04-08 10:49:40|263.28|261.68|263.28|261.68|263.52|261.92|263.28|261.68|0
1649414990000|2022-04-08 10:49:50|263.52|261.92|263.28|261.68|263.52|261.92|263.28|261.68|0
1649415000000|2022-04-08 10:50:00|263.52|261.92|263.52|261.92|263.76|262.16|263.52|261.92|0
1649415010000|2022-04-08 10:50:10|264|262.4|263.76|262.16|264|262.4|263.76|262.16|0
1649415020000|2022-04-08 10:50:20|264|262.4|264|262.4|264|262.4|264|262.4|0
1649415030000|2022-04-08 10:50:30|264.12|262.52|264|262.4|264.12|262.52|264|262.4|0
1649415060000|2022-04-08 10:51:00|264.24|262.64|264.48|262.88|264.48|262.88|264.24|262.64|0
1649415070000|2022-04-08 10:51:10|264.72|263.12|264.48|262.88|264.72|263.12|264.48|262.88|0
1649415080000|2022-04-08 10:51:20|264.24|262.64|264.24|262.64|264.24|262.64|264.24|262.64|0
1649415090000|2022-04-08 10:51:30|264.48|262.88|264.48|262.88|264.48|262.88|264.36|262.76|0
1649415100000|2022-04-08 10:51:40|264.24|262.64|264.24|262.64|264.36|262.76|264.24|262.64|0
1649415110000|2022-04-08 10:51:50|264|262.4|264.11|262.51|264.11|262.51|264|262.4|0
1649415120000|2022-04-08 10:52:00|264.24|262.64|264|262.4|264.24|262.64|264|262.4|0
1649415150000|2022-04-08 10:52:30|264.24|262.64|264.36|262.76|264.48|262.88|264.24|262.64|0
1649415160000|2022-04-08 10:52:40|264.24|262.64|264.48|262.88|264.48|262.88|264.24|262.64|0
1649415180000|2022-04-08 10:53:00|264.24|262.64|264.24|262.64|264.24|262.64|264.24|262.64|0
1649415190000|2022-04-08 10:53:10|264|262.4|264.24|262.64|264.24|262.64|264|262.4|0
1649415200000|2022-04-08 10:53:20|264.11|262.51|264.24|262.64|264.24|262.64|264.11|262.51|0
1649415220000|2022-04-08 10:53:40|264.6|263|264.72|263.12|264.72|263.12|264.6|263|0
1649415230000|2022-04-08 10:53:50|264.96|263.36|264.96|263.36|264.96|263.36|264.96|263.36|0
1649415240000|2022-04-08 10:54:00|265.2|263.6|265.69|264.09|265.69|264.09|265.2|263.6|0
1649415250000|2022-04-08 10:54:10|265.93|264.33|265.69|264.09|265.93|264.33|265.69|264.09|0
1649415270000|2022-04-08 10:54:30|265.45|263.85|265.69|264.09|265.69|264.09|265.45|263.85|0
1649415290000|2022-04-08 10:54:50|265.8|264.2|266.04|264.44|266.04|264.44|265.8|264.2|0
1649415300000|2022-04-08 10:55:00|265.93|264.33|265.93|264.33|266.17|264.57|265.93|264.33|0
1649415330000|2022-04-08 10:55:30|266.04|264.44|265.93|264.33|266.04|264.44|265.93|264.33|0
1649415350000|2022-04-08 10:55:50|265.69|264.09|265.69|264.09|265.69|264.09|265.69|264.09|0
1649415390000|2022-04-08 10:56:30|265.8|264.2|265.69|264.09|265.8|264.2|265.69|264.09|0
1649415410000|2022-04-08 10:56:50|265.8|264.2|265.8|264.2|265.8|264.2|265.8|264.2|0
1649415420000|2022-04-08 10:57:00|265.93|264.33|265.93|264.33|265.93|264.33|265.93|264.33|0
1649415430000|2022-04-08 10:57:10|265.69|264.09|265.69|264.09|265.69|264.09|265.69|264.09|0
1649415440000|2022-04-08 10:57:20|265.93|264.33|265.69|264.09|265.93|264.33|265.56|263.96|0
1649415450000|2022-04-08 10:57:30|265.8|264.2|265.8|264.2|265.8|264.2|265.8|264.2|0
1649415460000|2022-04-08 10:57:40|265.69|264.09|266.41|264.81|266.41|264.81|265.69|264.09|0
1649415470000|2022-04-08 10:57:50|266.17|264.57|265.93|264.33|266.17|264.57|265.93|264.33|0
1649415480000|2022-04-08 10:58:00|265.8|264.2|265.93|264.33|265.93|264.33|265.8|264.2|0
1649415490000|2022-04-08 10:58:10|266.04|264.44|265.93|264.33|266.04|264.44|265.93|264.33|0
1649415510000|2022-04-08 10:58:30|265.68|264.08|265.93|264.33|265.93|264.33|265.68|264.08|0
1649415520000|2022-04-08 10:58:40|266.17|264.57|266.89|265.29|266.89|265.29|265.93|264.33|0
1649415530000|2022-04-08 10:58:50|267.01|265.41|267.38|265.78|267.62|266.02|267.01|265.41|0
1649415540000|2022-04-08 10:59:00|267.13|265.53|267.13|265.53|267.38|265.78|267.13|265.53|0
1649415550000|2022-04-08 10:59:10|267.38|265.78|267.38|265.78|267.38|265.78|267.13|265.53|0
1649415560000|2022-04-08 10:59:20|267.62|266.02|267.62|266.02|267.86|266.26|267.62|266.02|0
1649415570000|2022-04-08 10:59:30|267.86|266.26|267.38|265.78|267.86|266.26|267.38|265.78|0
1649415600000|2022-04-08 11:00:00|267.62|266.02|267.62|266.02|267.62|266.02|267.62|266.02|0
1649415610000|2022-04-08 11:00:10|267.38|265.78|267.38|265.78|267.38|265.78|267.38|265.78|0
1649415620000|2022-04-08 11:00:20|267.62|266.02|267.62|266.02|267.86|266.26|267.62|266.02|0
1649415630000|2022-04-08 11:00:30|267.38|265.78|267.37|265.77|267.38|265.78|267.37|265.77|0
1649415640000|2022-04-08 11:00:40|267.49|265.89|267.62|266.02|267.62|266.02|267.37|265.77|0
1649415650000|2022-04-08 11:00:50|267.37|265.77|267.13|265.53|267.37|265.77|267.13|265.53|0
1649415660000|2022-04-08 11:01:00|266.89|265.29|266.89|265.29|266.89|265.29|266.65|265.05|0
1649415670000|2022-04-08 11:01:10|266.65|265.05|266.65|265.05|266.65|265.05|266.65|265.05|0
1649415680000|2022-04-08 11:01:20|266.89|265.29|266.77|265.17|266.89|265.29|266.77|265.17|0
1649415690000|2022-04-08 11:01:30|266.89|265.29|266.89|265.29|266.89|265.29|266.89|265.29|0
1649415700000|2022-04-08 11:01:40|266.65|265.05|266.65|265.05|266.65|265.05|266.65|265.05|0
1649415710000|2022-04-08 11:01:50|266.41|264.81|266.28|264.68|266.41|264.81|266.28|264.68|0
1649415720000|2022-04-08 11:02:00|266.41|264.81|266.41|264.81|266.41|264.81|266.41|264.81|0
1649415730000|2022-04-08 11:02:10|266.17|264.57|265.92|264.32|266.41|264.81|265.92|264.32|0
1649415740000|2022-04-08 11:02:20|265.68|264.08|265.92|264.32|265.92|264.32|265.68|264.08|0
1649415750000|2022-04-08 11:02:30|266.04|264.44|265.92|264.32|266.04|264.44|265.92|264.32|0
1649415770000|2022-04-08 11:02:50|265.68|264.08|265.92|264.32|265.92|264.32|265.68|264.08|0
1649415780000|2022-04-08 11:03:00|266.16|264.56|266.16|264.56|266.16|264.56|266.16|264.56|0
1649415800000|2022-04-08 11:03:20|266.04|264.44|266.16|264.56|266.41|264.81|266.04|264.44|0
1649415810000|2022-04-08 11:03:30|266.41|264.81|266.41|264.81|266.41|264.81|266.41|264.81|0
1649415820000|2022-04-08 11:03:40|266.16|264.56|266.16|264.56|266.16|264.56|266.16|264.56|0
1649415830000|2022-04-08 11:03:50|266.28|264.68|266.41|264.81|266.41|264.81|266.16|264.56|0
1649415840000|2022-04-08 11:04:00|266.52|264.92|266.41|264.81|266.52|264.92|266.41|264.81|0
1649415850000|2022-04-08 11:04:10|266.16|264.56|266.28|264.68|266.41|264.81|266.16|264.56|0
1649415860000|2022-04-08 11:04:20|266.41|264.81|266.28|264.68|266.41|264.81|266.16|264.56|0
1649415870000|2022-04-08 11:04:30|266.16|264.56|266.41|264.81|266.52|264.92|266.16|264.56|0
1649415880000|2022-04-08 11:04:40|266.28|264.68|266.41|264.81|266.41|264.81|266.28|264.68|0
1649415890000|2022-04-08 11:04:50|266.28|264.68|266.16|264.56|266.41|264.81|266.16|264.56|0
1649415910000|2022-04-08 11:05:10|266.41|264.81|266.41|264.81|266.41|264.81|266.41|264.81|0
1649415920000|2022-04-08 11:05:20|266.65|265.05|266.65|265.05|266.65|265.05|266.65|265.05|0
1649415940000|2022-04-08 11:05:40|266.89|265.29|266.89|265.29|266.89|265.29|266.76|265.16|0
1649415950000|2022-04-08 11:05:50|267|265.4|267.61|266.01|267.61|266.01|267|265.4|0
1649415960000|2022-04-08 11:06:00|267.86|266.26|267.61|266.01|267.86|266.26|267.61|266.01|0
1649415970000|2022-04-08 11:06:10|267.86|266.26|267.97|266.37|268.1|266.5|267.61|266.01|0
1649415980000|2022-04-08 11:06:20|268.1|266.5|267.86|266.26|268.1|266.5|267.86|266.26|0
1649415990000|2022-04-08 11:06:30|267.85|266.25|268.1|266.5|268.1|266.5|267.85|266.25|0
1649416000000|2022-04-08 11:06:40|268.34|266.74|268.34|266.74|268.34|266.74|268.1|266.5|0
1649416010000|2022-04-08 11:06:50|268.58|266.98|268.82|267.22|269.06|267.46|268.34|266.74|0
1649416020000|2022-04-08 11:07:00|268.34|266.74|268.34|266.74|268.58|266.98|268.34|266.74|0
1649416030000|2022-04-08 11:07:10|268.1|266.5|268.1|266.5|268.21|266.61|268.1|266.5|0
1649416040000|2022-04-08 11:07:20|268.21|266.61|268.34|266.74|268.58|266.98|268.21|266.61|0
1649416060000|2022-04-08 11:07:40|268.21|266.61|268.34|266.74|268.34|266.74|268.21|266.61|0
1649416070000|2022-04-08 11:07:50|268.45|266.85|268.45|266.85|268.45|266.85|268.45|266.85|0
1649416080000|2022-04-08 11:08:00|268.58|266.98|268.58|266.98|268.58|266.98|268.58|266.98|0
1649416090000|2022-04-08 11:08:10|268.82|267.22|268.7|267.1|268.82|267.22|268.58|266.98|0
1649416100000|2022-04-08 11:08:20|268.58|266.98|268.1|266.5|268.58|266.98|268.1|266.5|0
1649416110000|2022-04-08 11:08:30|268.45|266.85|268.58|266.98|268.58|266.98|268.45|266.85|0
1649416160000|2022-04-08 11:09:20|268.82|267.22|268.34|266.74|268.82|267.22|268.34|266.74|0
1649416180000|2022-04-08 11:09:40|268.09|266.49|268.17|266.57|268.17|266.57|268.09|266.49|0
1649416190000|2022-04-08 11:09:50|268.41|266.81|268.89|267.29|268.89|267.29|268.41|266.81|0
1649416200000|2022-04-08 11:10:00|268.65|267.05|268.85|267.25|268.85|267.25|268.65|267.05|0
1649416210000|2022-04-08 11:10:10|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416220000|2022-04-08 11:10:20|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416230000|2022-04-08 11:10:30|269.09|267.49|268.85|267.25|269.09|267.49|268.85|267.25|0
1649416250000|2022-04-08 11:10:50|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416260000|2022-04-08 11:11:00|268.73|267.13|268.61|267.01|268.85|267.25|268.61|267.01|0
1649416270000|2022-04-08 11:11:10|268.73|267.13|268.73|267.13|268.73|267.13|268.73|267.13|0
1649416280000|2022-04-08 11:11:20|268.61|267.01|268.37|266.77|268.61|267.01|268.37|266.77|0
1649416290000|2022-04-08 11:11:30|268.13|266.53|268.37|266.77|268.37|266.77|268.13|266.53|0
1649416300000|2022-04-08 11:11:40|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416310000|2022-04-08 11:11:50|268.48|266.88|268.61|267.01|268.61|267.01|268.48|266.88|0
1649416320000|2022-04-08 11:12:00|268.85|267.25|268.85|267.25|268.85|267.25|268.73|267.13|0
1649416330000|2022-04-08 11:12:10|269.09|267.49|269.33|267.73|269.33|267.73|269.09|267.49|0
1649416340000|2022-04-08 11:12:20|269.09|267.49|269.09|267.49|269.33|267.73|269.09|267.49|0
1649416360000|2022-04-08 11:12:40|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416370000|2022-04-08 11:12:50|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416390000|2022-04-08 11:13:10|269.09|267.49|269.09|267.49|269.33|267.73|269.09|267.49|0
1649416410000|2022-04-08 11:13:30|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416420000|2022-04-08 11:13:40|269.09|267.49|269.09|267.49|269.09|267.49|269.09|267.49|0
1649416430000|2022-04-08 11:13:50|268.85|267.25|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416440000|2022-04-08 11:14:00|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416450000|2022-04-08 11:14:10|268.37|266.77|268.24|266.64|268.37|266.77|268.24|266.64|0
1649416460000|2022-04-08 11:14:20|268.12|266.52|267.64|266.04|268.12|266.52|267.64|266.04|0
1649416470000|2022-04-08 11:14:30|267.88|266.28|268.12|266.52|268.12|266.52|267.64|266.04|0
1649416490000|2022-04-08 11:14:50|268.37|266.77|268.37|266.77|268.37|266.77|268.37|266.77|0
1649416500000|2022-04-08 11:15:00|268.12|266.52|268.12|266.52|268.12|266.52|267.88|266.28|0
1649416510000|2022-04-08 11:15:10|267.88|266.28|268.12|266.52|268.12|266.52|267.88|266.28|0
1649416520000|2022-04-08 11:15:20|268.37|266.77|267.88|266.28|268.37|266.77|267.88|266.28|0
1649416530000|2022-04-08 11:15:30|268.12|266.52|268.36|266.76|268.36|266.76|268.12|266.52|0
1649416540000|2022-04-08 11:15:40|268.12|266.52|268|266.4|268.12|266.52|267.88|266.28|0
1649416550000|2022-04-08 11:15:50|268.12|266.52|268.12|266.52|268.12|266.52|268.12|266.52|0
1649416560000|2022-04-08 11:16:00|268|266.4|268.36|266.76|268.36|266.76|268|266.4|0
1649416580000|2022-04-08 11:16:20|268|266.4|268.12|266.52|268.12|266.52|268|266.4|0
1649416590000|2022-04-08 11:16:30|268.24|266.64|268.12|266.52|268.24|266.64|268.12|266.52|0
1649416610000|2022-04-08 11:16:50|267.88|266.28|267.88|266.28|267.88|266.28|267.88|266.28|0
1649416620000|2022-04-08 11:17:00|268.12|266.52|268.12|266.52|268.12|266.52|268.12|266.52|0
1649416630000|2022-04-08 11:17:10|267.88|266.28|268.36|266.76|268.36|266.76|267.88|266.28|0
1649416660000|2022-04-08 11:17:40|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416670000|2022-04-08 11:17:50|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416680000|2022-04-08 11:18:00|268.48|266.88|268.36|266.76|268.48|266.88|268.36|266.76|0
1649416690000|2022-04-08 11:18:10|268.12|266.52|268.12|266.52|268.12|266.52|268.12|266.52|0
1649416700000|2022-04-08 11:18:20|267.88|266.28|267.88|266.28|267.88|266.28|267.88|266.28|0
1649416710000|2022-04-08 11:18:30|268.36|266.76|268.12|266.52|268.36|266.76|268.12|266.52|0
1649416720000|2022-04-08 11:18:40|268.36|266.76|268.24|266.64|268.36|266.76|268.12|266.52|0
1649416730000|2022-04-08 11:18:50|268.36|266.76|268.36|266.76|268.6|267|268.36|266.76|0
1649416740000|2022-04-08 11:19:00|268.12|266.52|267.88|266.28|268.12|266.52|267.88|266.28|0
1649416750000|2022-04-08 11:19:10|267.64|266.04|267.64|266.04|267.64|266.04|267.64|266.04|0
1649416760000|2022-04-08 11:19:20|267.4|265.8|267.4|265.8|267.4|265.8|267.15|265.55|0
1649416770000|2022-04-08 11:19:30|267.64|266.04|268.12|266.52|268.12|266.52|267.64|266.04|0
1649416780000|2022-04-08 11:19:40|267.88|266.28|267.88|266.28|267.88|266.28|267.64|266.04|0
1649416790000|2022-04-08 11:19:50|267.51|265.91|267.51|265.91|267.64|266.04|267.51|265.91|0
1649416800000|2022-04-08 11:20:00|267.64|266.04|267.64|266.04|267.64|266.04|267.64|266.04|0
1649416810000|2022-04-08 11:20:10|267.88|266.28|268.85|267.25|268.85|267.25|267.88|266.28|0
1649416820000|2022-04-08 11:20:20|268.6|267|268.36|266.76|268.6|267|268.36|266.76|0
1649416830000|2022-04-08 11:20:30|268.6|267|268.6|267|268.6|267|268.6|267|0
1649416840000|2022-04-08 11:20:40|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416850000|2022-04-08 11:20:50|269.09|267.49|269.33|267.73|269.33|267.73|269.09|267.49|0
1649416860000|2022-04-08 11:21:00|269.57|267.97|269.33|267.73|269.57|267.97|269.33|267.73|0
1649416870000|2022-04-08 11:21:10|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416890000|2022-04-08 11:21:30|268.96|267.36|268.84|267.24|268.96|267.36|268.84|267.24|0
1649416900000|2022-04-08 11:21:40|268.6|267|268.12|266.52|268.6|267|268.12|266.52|0
1649416910000|2022-04-08 11:21:50|268.36|266.76|268.6|267|268.6|267|268.12|266.52|0
1649416930000|2022-04-08 11:22:10|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649416940000|2022-04-08 11:22:20|268.6|267|268.36|266.76|268.6|267|268.36|266.76|0
1649416950000|2022-04-08 11:22:30|268.48|266.88|268.36|266.76|268.48|266.88|268.36|266.76|0
1649416970000|2022-04-08 11:22:50|268.23|266.63|268.12|266.52|268.23|266.63|268.12|266.52|0
1649416980000|2022-04-08 11:23:00|268.36|266.76|268.12|266.52|268.36|266.76|268.12|266.52|0
1649416990000|2022-04-08 11:23:10|267.88|266.28|267.39|265.79|267.88|266.28|267.39|265.79|0
1649417000000|2022-04-08 11:23:20|267.63|266.03|267.63|266.03|267.63|266.03|267.63|266.03|0
1649417020000|2022-04-08 11:23:40|267.75|266.15|267.63|266.03|267.75|266.15|267.63|266.03|0
1649417030000|2022-04-08 11:23:50|267.75|266.15|267.63|266.03|267.88|266.28|267.63|266.03|0
1649417040000|2022-04-08 11:24:00|267.39|265.79|267.51|265.91|267.63|266.03|267.39|265.79|0
1649417050000|2022-04-08 11:24:10|267.39|265.79|267.63|266.03|267.63|266.03|267.39|265.79|0
1649417060000|2022-04-08 11:24:20|267.51|265.91|267.39|265.79|267.51|265.91|267.39|265.79|0
1649417070000|2022-04-08 11:24:30|267.15|265.55|267.63|266.03|267.63|266.03|267.15|265.55|0
1649417080000|2022-04-08 11:24:40|267.39|265.79|267.63|266.03|267.63|266.03|267.39|265.79|0
1649417100000|2022-04-08 11:25:00|267.88|266.28|268.12|266.52|268.12|266.52|267.88|266.28|0
1649417110000|2022-04-08 11:25:10|267.88|266.28|267.88|266.28|267.88|266.28|267.88|266.28|0
1649417130000|2022-04-08 11:25:30|268.12|266.52|268.12|266.52|268.12|266.52|267.99|266.39|0
1649417140000|2022-04-08 11:25:40|267.87|266.27|267.87|266.27|267.87|266.27|267.87|266.27|0
1649417170000|2022-04-08 11:26:10|268.12|266.52|268.36|266.76|268.36|266.76|268.12|266.52|0
1649417180000|2022-04-08 11:26:20|268.23|266.63|268.6|267|268.6|267|268.23|266.63|0
1649417190000|2022-04-08 11:26:30|268.47|266.87|268.6|267|268.6|267|268.36|266.76|0
1649417210000|2022-04-08 11:26:50|268.36|266.76|267.87|266.27|268.36|266.76|267.87|266.27|0
1649417230000|2022-04-08 11:27:10|267.99|266.39|268.12|266.52|268.12|266.52|267.99|266.39|0
1649417240000|2022-04-08 11:27:20|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649417250000|2022-04-08 11:27:30|268.47|266.87|268.36|266.76|268.47|266.87|268.36|266.76|0
1649417260000|2022-04-08 11:27:40|268.47|266.87|268.47|266.87|268.47|266.87|268.36|266.76|0
1649417270000|2022-04-08 11:27:50|268.6|267|268.6|267|268.6|267|268.6|267|0
1649417290000|2022-04-08 11:28:10|268.84|267.24|268.84|267.24|268.84|267.24|268.84|267.24|0
1649417300000|2022-04-08 11:28:20|268.71|267.11|268.6|267|268.71|267.11|268.6|267|0
1649417310000|2022-04-08 11:28:30|268.84|267.24|268.84|267.24|268.84|267.24|268.84|267.24|0
1649417320000|2022-04-08 11:28:40|268.6|267|268.71|267.11|268.71|267.11|268.6|267|0
1649417330000|2022-04-08 11:28:50|268.47|266.87|268.47|266.87|268.6|267|268.36|266.76|0
1649417340000|2022-04-08 11:29:00|268.6|267|268.47|266.87|268.6|267|268.36|266.76|0
1649417350000|2022-04-08 11:29:10|268.36|266.76|268.6|267|268.6|267|268.36|266.76|0
1649417360000|2022-04-08 11:29:20|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649417370000|2022-04-08 11:29:30|268.23|266.63|268.23|266.63|268.23|266.63|268.23|266.63|0
1649417380000|2022-04-08 11:29:40|268.11|266.51|268.6|267|268.6|267|268.11|266.51|0
1649417390000|2022-04-08 11:29:50|268.36|266.76|268.84|267.24|268.84|267.24|268.36|266.76|0
1649417400000|2022-04-08 11:30:00|268.96|267.36|268.84|267.24|268.96|267.36|268.84|267.24|0
1649417410000|2022-04-08 11:30:10|268.6|267|268.6|267|268.6|267|268.6|267|0
1649417420000|2022-04-08 11:30:20|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649417430000|2022-04-08 11:30:30|268.11|266.51|268.11|266.51|268.11|266.51|268.11|266.51|0
1649417450000|2022-04-08 11:30:50|268.36|266.76|268.47|266.87|268.6|267|268.36|266.76|0
1649417460000|2022-04-08 11:31:00|268.36|266.76|268.47|266.87|268.47|266.87|268.11|266.51|0
1649417470000|2022-04-08 11:31:10|268.36|266.76|266.66|265.06|268.6|267|266.66|265.06|0
1649417490000|2022-04-08 11:31:30|266.9|265.3|266.9|265.3|266.9|265.3|266.9|265.3|0
1649417500000|2022-04-08 11:31:40|267.02|265.42|267.15|265.55|267.15|265.55|266.9|265.3|0
1649417520000|2022-04-08 11:32:00|266.9|265.3|267.87|266.27|267.87|266.27|266.9|265.3|0
1649417530000|2022-04-08 11:32:10|268.11|266.51|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417550000|2022-04-08 11:32:30|268.11|266.51|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417560000|2022-04-08 11:32:40|268.11|266.51|268.11|266.51|268.11|266.51|268.11|266.51|0
1649417570000|2022-04-08 11:32:50|267.87|266.27|268.11|266.51|268.11|266.51|267.87|266.27|0
1649417580000|2022-04-08 11:33:00|267.87|266.27|268.11|266.51|268.35|266.75|267.87|266.27|0
1649417590000|2022-04-08 11:33:10|268.35|266.75|268.35|266.75|268.35|266.75|268.35|266.75|0
1649417600000|2022-04-08 11:33:20|268.6|267|268.11|266.51|268.6|267|268.11|266.51|0
1649417610000|2022-04-08 11:33:30|267.99|266.39|268.11|266.51|268.11|266.51|267.87|266.27|0
1649417630000|2022-04-08 11:33:50|268.35|266.75|268.23|266.63|268.35|266.75|268.23|266.63|0
1649417640000|2022-04-08 11:34:00|268.35|266.75|268.35|266.75|268.35|266.75|268.35|266.75|0
1649417650000|2022-04-08 11:34:10|268.11|266.51|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417670000|2022-04-08 11:34:30|268.11|266.51|267.87|266.27|268.11|266.51|267.87|266.27|0
1649417680000|2022-04-08 11:34:40|268.11|266.51|268.11|266.51|268.11|266.51|267.87|266.27|0
1649417690000|2022-04-08 11:34:50|267.99|266.39|268.35|266.75|268.35|266.75|267.99|266.39|0
1649417700000|2022-04-08 11:35:00|268.11|266.51|268.11|266.51|268.11|266.51|268.11|266.51|0
1649417710000|2022-04-08 11:35:10|268.23|266.63|268.11|266.51|268.23|266.63|268.11|266.51|0
1649417730000|2022-04-08 11:35:30|267.98|266.38|268.11|266.51|268.11|266.51|267.98|266.38|0
1649417740000|2022-04-08 11:35:40|268.35|266.75|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417750000|2022-04-08 11:35:50|268.59|266.99|268.59|266.99|268.59|266.99|268.59|266.99|0
1649417780000|2022-04-08 11:36:20|268.35|266.75|268.35|266.75|268.35|266.75|268.35|266.75|0
1649417800000|2022-04-08 11:36:40|268.59|266.99|268.59|266.99|268.59|266.99|268.59|266.99|0
1649417810000|2022-04-08 11:36:50|268.84|267.24|269.08|267.48|269.08|267.48|268.84|267.24|0
1649417820000|2022-04-08 11:37:00|268.84|267.24|268.84|267.24|268.84|267.24|268.84|267.24|0
1649417830000|2022-04-08 11:37:10|269.08|267.48|269.08|267.48|269.08|267.48|269.08|267.48|0
1649417840000|2022-04-08 11:37:20|269.32|267.72|269.32|267.72|269.32|267.72|269.32|267.72|0
1649417850000|2022-04-08 11:37:30|269.56|267.96|269.32|267.72|269.56|267.96|269.32|267.72|0
1649417860000|2022-04-08 11:37:40|269.08|267.48|268.84|267.24|269.08|267.48|268.84|267.24|0
1649417870000|2022-04-08 11:37:50|268.83|267.23|268.83|267.23|268.83|267.23|268.71|267.11|0
1649417880000|2022-04-08 11:38:00|269.08|267.48|269.56|267.96|269.56|267.96|269.08|267.48|0
1649417890000|2022-04-08 11:38:10|269.32|267.72|269.32|267.72|269.32|267.72|269.32|267.72|0
1649417900000|2022-04-08 11:38:20|269.56|267.96|269.8|268.2|269.8|268.2|269.56|267.96|0
1649417910000|2022-04-08 11:38:30|270.04|268.44|270.53|268.93|270.53|268.93|270.04|268.44|0
1649417920000|2022-04-08 11:38:40|270.77|269.17|270.4|268.8|270.77|269.17|270.29|268.69|0
1649417930000|2022-04-08 11:38:50|270.04|268.44|270.16|268.56|270.29|268.69|270.04|268.44|0
1649417940000|2022-04-08 11:39:00|270.29|268.69|270.4|268.8|270.53|268.93|270.29|268.69|0
1649417950000|2022-04-08 11:39:10|270.29|268.69|270.53|268.93|270.53|268.93|270.29|268.69|0
1649417960000|2022-04-08 11:39:20|270.29|268.69|270.29|268.69|270.29|268.69|270.29|268.69|0
1649417970000|2022-04-08 11:39:30|270.04|268.44|270.29|268.69|270.29|268.69|270.04|268.44|0
1649417980000|2022-04-08 11:39:40|270.4|268.8|270.29|268.69|270.4|268.8|270.29|268.69|0
1649417990000|2022-04-08 11:39:50|270.53|268.93|270.77|269.17|270.77|269.17|270.53|268.93|0
1649418010000|2022-04-08 11:40:10|271.01|269.41|270.77|269.17|271.01|269.41|270.77|269.17|0
1649418020000|2022-04-08 11:40:20|270.4|268.8|270.29|268.69|270.4|268.8|270.29|268.69|0
1649418040000|2022-04-08 11:40:40|270.53|268.93|270.53|268.93|270.53|268.93|270.53|268.93|0
1649418050000|2022-04-08 11:40:50|270.29|268.69|270.29|268.69|270.29|268.69|270.29|268.69|0
1649418060000|2022-04-08 11:41:00|270.53|268.93|270.77|269.17|270.77|269.17|270.53|268.93|0
1649418070000|2022-04-08 11:41:10|270.53|268.93|270.53|268.93|270.53|268.93|270.53|268.93|0
1649418080000|2022-04-08 11:41:20|270.77|269.17|270.77|269.17|270.77|269.17|270.53|268.93|0
1649418090000|2022-04-08 11:41:30|270.89|269.29|270.89|269.29|270.89|269.29|270.89|269.29|0
1649418100000|2022-04-08 11:41:40|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418110000|2022-04-08 11:41:50|271.01|269.41|271.01|269.41|271.01|269.41|271.01|269.41|0
1649418120000|2022-04-08 11:42:00|271.25|269.65|271.74|270.14|271.74|270.14|271.25|269.65|0
1649418130000|2022-04-08 11:42:10|271.61|270.01|271.5|269.9|271.61|270.01|271.5|269.9|0
1649418140000|2022-04-08 11:42:20|271.98|270.38|271.74|270.14|271.98|270.38|271.74|270.14|0
1649418150000|2022-04-08 11:42:30|271.5|269.9|271.5|269.9|271.5|269.9|271.5|269.9|0
1649418160000|2022-04-08 11:42:40|271.61|270.01|271.5|269.9|271.61|270.01|271.5|269.9|0
1649418170000|2022-04-08 11:42:50|271.25|269.65|271.25|269.65|271.25|269.65|271.25|269.65|0
1649418180000|2022-04-08 11:43:00|271.5|269.9|271.5|269.9|271.5|269.9|271.5|269.9|0
1649418190000|2022-04-08 11:43:10|271.25|269.65|271.5|269.9|271.5|269.9|271.25|269.65|0
1649418200000|2022-04-08 11:43:20|271.49|269.89|271.49|269.89|271.49|269.89|271.49|269.89|0
1649418220000|2022-04-08 11:43:40|271.25|269.65|270.53|268.93|271.25|269.65|270.53|268.93|0
1649418230000|2022-04-08 11:43:50|270.28|268.68|270.53|268.93|270.53|268.93|270.28|268.68|0
1649418240000|2022-04-08 11:44:00|270.28|268.68|270.53|268.93|270.53|268.93|270.28|268.68|0
1649418250000|2022-04-08 11:44:10|270.28|268.68|270.53|268.93|270.53|268.93|270.28|268.68|0
1649418260000|2022-04-08 11:44:20|270.4|268.8|270.28|268.68|270.53|268.93|270.28|268.68|0
1649418270000|2022-04-08 11:44:30|270.53|268.93|270.77|269.17|270.77|269.17|270.4|268.8|0
1649418280000|2022-04-08 11:44:40|271.01|269.41|271.01|269.41|271.01|269.41|271.01|269.41|0
1649418290000|2022-04-08 11:44:50|270.77|269.17|270.64|269.04|270.77|269.17|270.64|269.04|0
1649418300000|2022-04-08 11:45:00|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418310000|2022-04-08 11:45:10|270.52|268.92|270.77|269.17|270.77|269.17|270.52|268.92|0
1649418320000|2022-04-08 11:45:20|270.64|269.04|270.64|269.04|270.77|269.17|270.64|269.04|0
1649418330000|2022-04-08 11:45:30|270.77|269.17|270.52|268.92|270.77|269.17|270.52|268.92|0
1649418340000|2022-04-08 11:45:40|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418350000|2022-04-08 11:45:50|270.88|269.28|270.77|269.17|270.88|269.28|270.77|269.17|0
1649418360000|2022-04-08 11:46:00|270.88|269.28|270.77|269.17|270.88|269.28|270.77|269.17|0
1649418370000|2022-04-08 11:46:10|270.52|268.92|270.77|269.17|270.77|269.17|270.52|268.92|0
1649418380000|2022-04-08 11:46:20|270.52|268.92|270.52|268.92|270.52|268.92|270.52|268.92|0
1649418400000|2022-04-08 11:46:40|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418410000|2022-04-08 11:46:50|270.52|268.92|270.77|269.17|270.77|269.17|270.52|268.92|0
1649418430000|2022-04-08 11:47:10|270.52|268.92|270.52|268.92|270.52|268.92|270.52|268.92|0
1649418440000|2022-04-08 11:47:20|270.77|269.17|270.52|268.92|270.77|269.17|270.52|268.92|0
1649418460000|2022-04-08 11:47:40|271.01|269.41|271.01|269.41|271.01|269.41|271.01|269.41|0
1649418510000|2022-04-08 11:48:30|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418520000|2022-04-08 11:48:40|271.01|269.41|270.28|268.68|271.01|269.41|270.28|268.68|0
1649418530000|2022-04-08 11:48:50|270.52|268.92|270.52|268.92|270.52|268.92|270.52|268.92|0
1649418550000|2022-04-08 11:49:10|270.28|268.68|270.28|268.68|270.28|268.68|270.28|268.68|0
1649418580000|2022-04-08 11:49:40|270.04|268.44|270.28|268.68|270.28|268.68|270.04|268.44|0
1649418590000|2022-04-08 11:49:50|270.04|268.44|270.04|268.44|270.04|268.44|270.04|268.44|0
1649418610000|2022-04-08 11:50:10|269.8|268.2|270.04|268.44|270.04|268.44|269.8|268.2|0
1649418680000|2022-04-08 11:51:20|270.15|268.55|270.04|268.44|270.15|268.55|270.04|268.44|0
1649418690000|2022-04-08 11:51:30|270.28|268.68|270.04|268.44|270.28|268.68|270.04|268.44|0
1649418700000|2022-04-08 11:51:40|270.28|268.68|270.28|268.68|270.28|268.68|270.28|268.68|0
1649418710000|2022-04-08 11:51:50|270.04|268.44|270.04|268.44|270.04|268.44|270.04|268.44|0
1649418750000|2022-04-08 11:52:30|269.79|268.19|269.79|268.19|269.79|268.19|269.79|268.19|0
1649418770000|2022-04-08 11:52:50|270.04|268.44|270.04|268.44|270.04|268.44|270.04|268.44|0
1649418780000|2022-04-08 11:53:00|269.79|268.19|269.79|268.19|269.79|268.19|269.79|268.19|0
1649418800000|2022-04-08 11:53:20|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418810000|2022-04-08 11:53:30|269.18|267.58|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418830000|2022-04-08 11:53:50|268.94|267.34|268.58|266.98|269.07|267.47|268.58|266.98|0
1649418840000|2022-04-08 11:54:00|268.83|267.23|269.07|267.47|269.07|267.47|268.82|267.22|0
1649418850000|2022-04-08 11:54:10|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418860000|2022-04-08 11:54:20|269.31|267.71|269.31|267.71|269.31|267.71|269.31|267.71|0
1649418870000|2022-04-08 11:54:30|269.18|267.58|269.31|267.71|269.31|267.71|269.18|267.58|0
1649418880000|2022-04-08 11:54:40|269.42|267.82|269.55|267.95|269.55|267.95|269.42|267.82|0
1649418900000|2022-04-08 11:55:00|269.31|267.71|269.31|267.71|269.31|267.71|269.31|267.71|0
1649418910000|2022-04-08 11:55:10|269.42|267.82|269.18|267.58|269.42|267.82|269.18|267.58|0
1649418920000|2022-04-08 11:55:20|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418940000|2022-04-08 11:55:40|268.94|267.34|269.07|267.47|269.07|267.47|268.94|267.34|0
1649418960000|2022-04-08 11:56:00|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418970000|2022-04-08 11:56:10|269.11|267.51|269.11|267.51|269.11|267.51|269.11|267.51|0
1649418980000|2022-04-08 11:56:20|268.87|267.27|268.87|267.27|268.87|267.27|268.87|267.27|0
1649418990000|2022-04-08 11:56:30|268.62|267.02|268.62|267.02|268.62|267.02|268.62|267.02|0
1649419000000|2022-04-08 11:56:40|268.38|266.78|267.9|266.3|268.38|266.78|267.9|266.3|0
1649419010000|2022-04-08 11:56:50|268.38|266.78|267.9|266.3|268.38|266.78|267.66|266.06|0
1649419020000|2022-04-08 11:57:00|267.66|266.06|267.17|265.57|267.66|266.06|267.17|265.57|0
1649419030000|2022-04-08 11:57:10|267.41|265.81|267.66|266.06|267.66|266.06|267.41|265.81|0
1649419040000|2022-04-08 11:57:20|267.9|266.3|267.9|266.3|267.9|266.3|267.9|266.3|0
1649419050000|2022-04-08 11:57:30|268.14|266.54|268.38|266.78|268.38|266.78|268.14|266.54|0
1649419070000|2022-04-08 11:57:50|268.14|266.54|268.38|266.78|268.38|266.78|268.14|266.54|0
1649419080000|2022-04-08 11:58:00|268.14|266.54|268.01|266.41|268.14|266.54|268.01|266.41|0
1649419090000|2022-04-08 11:58:10|267.9|266.3|267.9|266.3|267.9|266.3|267.9|266.3|0
1649419100000|2022-04-08 11:58:20|268.01|266.41|268.01|266.41|268.01|266.41|268.01|266.41|0
1649419110000|2022-04-08 11:58:30|267.9|266.3|267.9|266.3|267.9|266.3|267.9|266.3|0
1649419140000|2022-04-08 11:59:00|267.77|266.17|267.77|266.17|267.77|266.17|267.77|266.17|0
1649419150000|2022-04-08 11:59:10|267.9|266.3|267.9|266.3|267.9|266.3|267.77|266.17|0
1649419160000|2022-04-08 11:59:20|268.14|266.54|268.25|266.65|268.38|266.78|268.14|266.54|0
1649419170000|2022-04-08 11:59:30|268.38|266.78|268.14|266.54|268.38|266.78|268.14|266.54|0
1649419180000|2022-04-08 11:59:40|268.38|266.78|268.14|266.54|268.38|266.78|268.14|266.54|0
1649419190000|2022-04-08 11:59:50|268.38|266.78|268.38|266.78|268.38|266.78|268.38|266.78|0
1649419200000|2022-04-08 12:00:00|268.62|267.02|268.86|267.26|268.86|267.26|268.62|267.02|0
1649419210000|2022-04-08 12:00:10|268.62|267.02|268.38|266.78|268.62|267.02|268.38|266.78|0
1649419220000|2022-04-08 12:00:20|268.62|267.02|268.62|267.02|268.62|267.02|268.62|267.02|0
1649419240000|2022-04-08 12:00:40|268.5|266.9|268.62|267.02|268.62|267.02|268.5|266.9|0
1649419250000|2022-04-08 12:00:50|268.74|267.14|269.35|267.75|269.35|267.75|268.74|267.14|0
1649419260000|2022-04-08 12:01:00|269.1|267.5|269.1|267.5|269.35|267.75|269.1|267.5|0
1649419270000|2022-04-08 12:01:10|269.22|267.62|269.1|267.5|269.22|267.62|269.1|267.5|0
1649419280000|2022-04-08 12:01:20|269.35|267.75|269.1|267.5|269.35|267.75|269.1|267.5|0
1649419290000|2022-04-08 12:01:30|268.98|267.38|268.86|267.26|268.98|267.38|268.86|267.26|0
1649419300000|2022-04-08 12:01:40|269.1|267.5|269.1|267.5|269.1|267.5|269.1|267.5|0
1649419310000|2022-04-08 12:01:50|268.86|267.26|268.86|267.26|269.1|267.5|268.86|267.26|0
1649419320000|2022-04-08 12:02:00|269.1|267.5|268.86|267.26|269.1|267.5|268.86|267.26|0
1649419330000|2022-04-08 12:02:10|268.62|267.02|267.89|266.29|268.62|267.02|267.89|266.29|0
1649419350000|2022-04-08 12:02:30|267.77|266.17|268.38|266.78|268.38|266.78|267.77|266.17|0
1649419360000|2022-04-08 12:02:40|268.25|266.65|268.14|266.54|268.25|266.65|268.14|266.54|0
1649419370000|2022-04-08 12:02:50|268.01|266.41|267.89|266.29|268.01|266.41|267.89|266.29|0
1649419380000|2022-04-08 12:03:00|268.01|266.41|267.65|266.05|268.01|266.41|267.65|266.05|0
1649419390000|2022-04-08 12:03:10|267.53|265.93|267.17|265.57|267.53|265.93|267.17|265.57|0
1649419400000|2022-04-08 12:03:20|267.41|265.81|266.93|265.33|267.41|265.81|266.93|265.33|0
1649419410000|2022-04-08 12:03:30|266.8|265.2|266.93|265.33|266.93|265.33|266.8|265.2|0
1649419420000|2022-04-08 12:03:40|267.17|265.57|266.93|265.33|267.17|265.57|266.93|265.33|0
1649419430000|2022-04-08 12:03:50|267.04|265.44|266.93|265.33|267.04|265.44|266.93|265.33|0
1649419440000|2022-04-08 12:04:00|266.8|265.2|266.93|265.33|266.93|265.33|266.8|265.2|0
1649419450000|2022-04-08 12:04:10|266.69|265.09|266.69|265.09|266.69|265.09|266.69|265.09|0
1649419460000|2022-04-08 12:04:20|266.68|265.08|265.48|263.88|266.68|265.08|265.24|263.64|0
1649419470000|2022-04-08 12:04:30|265.72|264.12|265.96|264.36|265.96|264.36|265.72|264.12|0
1649419480000|2022-04-08 12:04:40|265.72|264.12|265.48|263.88|265.72|264.12|265.48|263.88|0
1649419490000|2022-04-08 12:04:50|265.72|264.12|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419500000|2022-04-08 12:05:00|265.59|263.99|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419510000|2022-04-08 12:05:10|265.96|264.36|266.44|264.84|266.44|264.84|265.96|264.36|0
1649419520000|2022-04-08 12:05:20|266.2|264.6|266.2|264.6|266.2|264.6|266.2|264.6|0
1649419530000|2022-04-08 12:05:30|266.08|264.48|266.2|264.6|266.2|264.6|265.96|264.36|0
1649419540000|2022-04-08 12:05:40|265.96|264.36|265.48|263.88|265.96|264.36|265.48|263.88|0
1649419550000|2022-04-08 12:05:50|265.23|263.63|265.72|264.12|265.72|264.12|265.23|263.63|0
1649419560000|2022-04-08 12:06:00|265.48|263.88|265.96|264.36|265.96|264.36|265.48|263.88|0
1649419570000|2022-04-08 12:06:10|266.2|264.6|266.2|264.6|266.2|264.6|266.2|264.6|0
1649419580000|2022-04-08 12:06:20|265.96|264.36|266.2|264.6|266.2|264.6|265.96|264.36|0
1649419590000|2022-04-08 12:06:30|265.96|264.36|265.96|264.36|265.96|264.36|265.96|264.36|0
1649419600000|2022-04-08 12:06:40|265.72|264.12|265.96|264.36|265.96|264.36|265.72|264.12|0
1649419610000|2022-04-08 12:06:50|265.72|264.12|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419620000|2022-04-08 12:07:00|265.48|263.88|265.48|263.88|265.48|263.88|265.48|263.88|0
1649419630000|2022-04-08 12:07:10|265.72|264.12|265.72|264.12|265.72|264.12|265.72|264.12|0
1649419640000|2022-04-08 12:07:20|265.48|263.88|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419650000|2022-04-08 12:07:30|265.48|263.88|265.23|263.63|265.48|263.88|265.23|263.63|0
1649419660000|2022-04-08 12:07:40|265.48|263.88|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419670000|2022-04-08 12:07:50|265.48|263.88|265.48|263.88|265.48|263.88|265.48|263.88|0
1649419680000|2022-04-08 12:08:00|265.47|263.87|265.59|263.99|265.59|263.99|265.47|263.87|0
1649419690000|2022-04-08 12:08:10|265.72|264.12|265.72|264.12|265.72|264.12|265.72|264.12|0
1649419700000|2022-04-08 12:08:20|265.59|263.99|265.47|263.87|265.72|264.12|265.47|263.87|0
1649419740000|2022-04-08 12:09:00|264.99|263.39|264.99|263.39|265.23|263.63|264.99|263.39|0
1649419750000|2022-04-08 12:09:10|265.23|263.63|265.23|263.63|265.47|263.87|265.23|263.63|0
1649419760000|2022-04-08 12:09:20|264.99|263.39|265.47|263.87|265.47|263.87|264.99|263.39|0
1649419770000|2022-04-08 12:09:30|265.23|263.63|265.47|263.87|265.47|263.87|265.23|263.63|0
1649419780000|2022-04-08 12:09:40|265.59|263.99|265.35|263.75|265.59|263.99|265.23|263.63|0
1649419790000|2022-04-08 12:09:50|265.47|263.87|265.72|264.12|265.72|264.12|265.47|263.87|0
1649419800000|2022-04-08 12:10:00|265.47|263.87|265.47|263.87|265.47|263.87|265.47|263.87|0
1649419840000|2022-04-08 12:10:40|265.23|263.63|264.99|263.39|265.23|263.63|264.99|263.39|0
1649419850000|2022-04-08 12:10:50|265.11|263.51|265.23|263.63|265.23|263.63|265.11|263.51|0
1649419860000|2022-04-08 12:11:00|265.47|263.87|264.99|263.39|265.47|263.87|264.99|263.39|0
1649419870000|2022-04-08 12:11:10|265.11|263.51|265.23|263.63|265.23|263.63|264.99|263.39|0
1649419890000|2022-04-08 12:11:30|264.99|263.39|265.23|263.63|265.23|263.63|264.99|263.39|0
1649419920000|2022-04-08 12:12:00|264.99|263.39|264.75|263.15|264.99|263.39|264.75|263.15|0
1649419930000|2022-04-08 12:12:10|264.86|263.26|264.86|263.26|264.86|263.26|264.86|263.26|0
1649419940000|2022-04-08 12:12:20|264.75|263.15|264.75|263.15|264.75|263.15|264.75|263.15|0
1649419950000|2022-04-08 12:12:30|264.99|263.39|264.99|263.39|264.99|263.39|264.99|263.39|0
1649419960000|2022-04-08 12:12:40|265.23|263.63|265.23|263.63|265.23|263.63|265.23|263.63|0
1649419980000|2022-04-08 12:13:00|265.35|263.75|264.75|263.15|265.35|263.75|264.75|263.15|0
1649419990000|2022-04-08 12:13:10|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649420000000|2022-04-08 12:13:20|264.75|263.15|264.75|263.15|264.75|263.15|264.75|263.15|0
1649420020000|2022-04-08 12:13:40|264.99|263.39|265.23|263.63|265.23|263.63|264.99|263.39|0
1649420030000|2022-04-08 12:13:50|264.99|263.39|264.99|263.39|264.99|263.39|264.99|263.39|0
1649420060000|2022-04-08 12:14:20|264.75|263.15|264.75|263.15|264.99|263.39|264.75|263.15|0
1649420070000|2022-04-08 12:14:30|264.26|262.66|264.51|262.91|264.51|262.91|264.26|262.66|0
1649420080000|2022-04-08 12:14:40|264.38|262.78|264.75|263.15|264.75|263.15|264.38|262.78|0
1649420100000|2022-04-08 12:15:00|264.86|263.26|264.99|263.39|264.99|263.39|264.86|263.26|0
1649420110000|2022-04-08 12:15:10|264.75|263.15|264.99|263.39|264.99|263.39|264.75|263.15|0
1649420120000|2022-04-08 12:15:20|265.23|263.63|265.71|264.11|265.71|264.11|265.23|263.63|0
1649420130000|2022-04-08 12:15:30|265.47|263.87|264.99|263.39|265.47|263.87|264.99|263.39|0
1649420140000|2022-04-08 12:15:40|264.75|263.15|264.75|263.15|264.75|263.15|264.75|263.15|0
1649420150000|2022-04-08 12:15:50|264.5|262.9|264.75|263.15|264.75|263.15|264.5|262.9|0
1649420160000|2022-04-08 12:16:00|264.62|263.02|264.5|262.9|264.62|263.02|264.5|262.9|0
1649420170000|2022-04-08 12:16:10|264.62|263.02|264.26|262.66|264.62|263.02|264.26|262.66|0
1649420180000|2022-04-08 12:16:20|264.02|262.42|264.26|262.66|264.26|262.66|264.02|262.42|0
1649420190000|2022-04-08 12:16:30|264.5|262.9|264.5|262.9|264.5|262.9|264.5|262.9|0
1649420230000|2022-04-08 12:17:10|264.74|263.14|264.74|263.14|264.74|263.14|264.5|262.9|0
1649420260000|2022-04-08 12:17:40|264.5|262.9|264.5|262.9|264.5|262.9|264.5|262.9|0
1649420270000|2022-04-08 12:17:50|264.26|262.66|264.38|262.78|264.38|262.78|264.26|262.66|0
1649420280000|2022-04-08 12:18:00|264.26|262.66|264.5|262.9|264.5|262.9|264.26|262.66|0
1649420290000|2022-04-08 12:18:10|264.38|262.78|264.5|262.9|264.5|262.9|264.38|262.78|0
1649420300000|2022-04-08 12:18:20|264.26|262.66|264.02|262.42|264.26|262.66|264.02|262.42|0
1649420310000|2022-04-08 12:18:30|264.26|262.66|264.02|262.42|264.26|262.66|264.02|262.42|0
1649420320000|2022-04-08 12:18:40|264.26|262.66|264.26|262.66|264.26|262.66|264.26|262.66|0
1649420330000|2022-04-08 12:18:50|264.02|262.42|264.02|262.42|264.02|262.42|264.02|262.42|0
1649420340000|2022-04-08 12:19:00|264.26|262.66|264.5|262.9|264.5|262.9|264.26|262.66|0
1649420350000|2022-04-08 12:19:10|264.38|262.78|264.26|262.66|264.38|262.78|264.02|262.42|0
1649420360000|2022-04-08 12:19:20|264.02|262.42|264.02|262.42|264.02|262.42|264.02|262.42|0
1649420370000|2022-04-08 12:19:30|263.78|262.18|263.78|262.18|263.89|262.29|263.78|262.18|0
1649420390000|2022-04-08 12:19:50|263.54|261.94|264.02|262.42|264.02|262.42|263.54|261.94|0
1649420400000|2022-04-08 12:20:00|264.13|262.53|264.26|262.66|264.26|262.66|264.02|262.42|0
1649420410000|2022-04-08 12:20:10|264.74|263.14|264.26|262.66|264.74|263.14|264.26|262.66|0
1649420420000|2022-04-08 12:20:20|264.5|262.9|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420430000|2022-04-08 12:20:30|264.74|263.14|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420440000|2022-04-08 12:20:40|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420450000|2022-04-08 12:20:50|264.98|263.38|264.98|263.38|264.98|263.38|264.98|263.38|0
1649420460000|2022-04-08 12:21:00|264.74|263.14|264.74|263.14|264.98|263.38|264.74|263.14|0
1649420480000|2022-04-08 12:21:20|264.98|263.38|264.62|263.02|264.98|263.38|264.62|263.02|0
1649420490000|2022-04-08 12:21:30|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420500000|2022-04-08 12:21:40|264.98|263.38|264.98|263.38|264.98|263.38|264.98|263.38|0
1649420510000|2022-04-08 12:21:50|265.1|263.5|264.98|263.38|265.1|263.5|264.98|263.38|0
1649420520000|2022-04-08 12:22:00|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420530000|2022-04-08 12:22:10|264.5|262.9|264.5|262.9|264.5|262.9|264.5|262.9|0
1649420540000|2022-04-08 12:22:20|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420550000|2022-04-08 12:22:30|264.5|262.9|264.74|263.14|264.74|263.14|264.5|262.9|0
1649420560000|2022-04-08 12:22:40|264.62|263.02|264.5|262.9|264.62|263.02|264.5|262.9|0
1649420570000|2022-04-08 12:22:50|264.62|263.02|264.5|262.9|264.62|263.02|264.5|262.9|0
1649420580000|2022-04-08 12:23:00|264.74|263.14|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420600000|2022-04-08 12:23:20|264.26|262.66|264.5|262.9|264.5|262.9|264.26|262.66|0
1649420610000|2022-04-08 12:23:30|264.74|263.14|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420620000|2022-04-08 12:23:40|264.61|263.01|264.5|262.9|264.61|263.01|264.26|262.66|0
1649420630000|2022-04-08 12:23:50|264.61|263.01|264.5|262.9|264.61|263.01|264.5|262.9|0
1649420640000|2022-04-08 12:24:00|264.61|263.01|265.46|263.86|265.46|263.86|264.61|263.01|0
1649420650000|2022-04-08 12:24:10|265.34|263.74|265.46|263.86|265.46|263.86|265.34|263.74|0
1649420660000|2022-04-08 12:24:20|265.71|264.11|265.95|264.35|265.95|264.35|265.71|264.11|0
1649420670000|2022-04-08 12:24:30|265.71|264.11|265.95|264.35|265.95|264.35|265.71|264.11|0
1649420680000|2022-04-08 12:24:40|265.71|264.11|265.71|264.11|265.71|264.11|265.71|264.11|0
1649420690000|2022-04-08 12:24:50|265.58|263.98|265.71|264.11|265.71|264.11|265.58|263.98|0
1649420700000|2022-04-08 12:25:00|265.46|263.86|265.46|263.86|265.46|263.86|265.46|263.86|0
1649420720000|2022-04-08 12:25:20|265.22|263.62|265.46|263.86|265.46|263.86|265.22|263.62|0
1649420750000|2022-04-08 12:25:50|265.95|264.35|265.7|264.1|265.95|264.35|265.7|264.1|0
1649420760000|2022-04-08 12:26:00|265.46|263.86|265.46|263.86|265.46|263.86|265.46|263.86|0
1649420770000|2022-04-08 12:26:10|265.22|263.62|265.22|263.62|265.34|263.74|265.22|263.62|0
1649420780000|2022-04-08 12:26:20|265.46|263.86|265.7|264.1|265.7|264.1|265.46|263.86|0
1649420820000|2022-04-08 12:27:00|265.82|264.22|265.82|264.22|265.82|264.22|265.82|264.22|0
1649420830000|2022-04-08 12:27:10|265.7|264.1|265.82|264.22|265.82|264.22|265.7|264.1|0
1649420840000|2022-04-08 12:27:20|265.95|264.35|266.19|264.59|266.43|264.83|265.95|264.35|0
1649420850000|2022-04-08 12:27:30|266.43|264.83|266.43|264.83|266.43|264.83|266.43|264.83|0
1649420860000|2022-04-08 12:27:40|266.19|264.59|266.43|264.83|266.43|264.83|266.19|264.59|0
1649420870000|2022-04-08 12:27:50|266.54|264.94|266.43|264.83|266.54|264.94|266.43|264.83|0
1649420890000|2022-04-08 12:28:10|266.19|264.59|266.19|264.59|266.19|264.59|266.19|264.59|0
1649420900000|2022-04-08 12:28:20|266.43|264.83|266.43|264.83|266.43|264.83|266.43|264.83|0
1649420910000|2022-04-08 12:28:30|266.06|264.46|265.94|264.34|266.06|264.46|265.94|264.34|0
1649420920000|2022-04-08 12:28:40|266.19|264.59|265.94|264.34|266.19|264.59|265.94|264.34|0
1649420930000|2022-04-08 12:28:50|266.19|264.59|266.19|264.59|266.19|264.59|266.19|264.59|0
1649420940000|2022-04-08 12:29:00|266.06|264.46|265.94|264.34|266.06|264.46|265.94|264.34|0
1649420950000|2022-04-08 12:29:10|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649420960000|2022-04-08 12:29:20|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649420970000|2022-04-08 12:29:30|265.7|264.1|264.98|263.38|265.7|264.1|264.98|263.38|0
1649420980000|2022-04-08 12:29:40|264.74|263.14|265.22|263.62|265.22|263.62|264.74|263.14|0
1649421000000|2022-04-08 12:30:00|265.46|263.86|265.46|263.86|265.46|263.86|265.22|263.62|0
1649421010000|2022-04-08 12:30:10|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649421030000|2022-04-08 12:30:30|265.7|264.1|265.94|264.34|265.94|264.34|265.7|264.1|0
1649421040000|2022-04-08 12:30:40|265.7|264.1|265.7|264.1|265.7|264.1|265.7|264.1|0
1649421050000|2022-04-08 12:30:50|265.46|263.86|265.94|264.34|265.94|264.34|265.46|263.86|0
1649421080000|2022-04-08 12:31:20|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649421090000|2022-04-08 12:31:30|265.58|263.98|265.46|263.86|265.58|263.98|265.46|263.86|0
1649421100000|2022-04-08 12:31:40|265.22|263.62|265.46|263.86|265.46|263.86|265.22|263.62|0
1649421110000|2022-04-08 12:31:50|265.22|263.62|264.61|263.01|265.22|263.62|264.49|262.89|0
1649421120000|2022-04-08 12:32:00|264.25|262.65|263.53|261.93|264.25|262.65|263.53|261.93|0
1649421130000|2022-04-08 12:32:10|263.05|261.45|263.64|262.04|263.64|262.04|263.05|261.45|0
1649421140000|2022-04-08 12:32:20|264.01|262.41|263.53|261.93|264.01|262.41|263.29|261.69|0
1649421150000|2022-04-08 12:32:30|263.77|262.17|263.77|262.17|264.01|262.41|263.77|262.17|0
1649421160000|2022-04-08 12:32:40|263.53|261.93|263.53|261.93|263.77|262.17|263.53|261.93|0
1649421170000|2022-04-08 12:32:50|263.77|262.17|263.77|262.17|263.77|262.17|263.77|262.17|0
1649421180000|2022-04-08 12:33:00|263.88|262.28|263.88|262.28|263.88|262.28|263.88|262.28|0
1649421190000|2022-04-08 12:33:10|263.77|262.17|263.77|262.17|264.01|262.41|263.77|262.17|0
1649421210000|2022-04-08 12:33:30|263.05|261.45|262.8|261.2|263.05|261.45|262.8|261.2|0
1649421220000|2022-04-08 12:33:40|263.16|261.56|263.04|261.44|263.16|261.56|263.04|261.44|0
1649421230000|2022-04-08 12:33:50|263.29|261.69|263.53|261.93|263.53|261.93|263.29|261.69|0
1649421240000|2022-04-08 12:34:00|263.29|261.69|262.8|261.2|263.29|261.69|262.8|261.2|0
1649421250000|2022-04-08 12:34:10|263.29|261.69|263.29|261.69|263.29|261.69|263.29|261.69|0
1649421260000|2022-04-08 12:34:20|263.04|261.44|262.32|260.72|263.04|261.44|262.32|260.72|0
1649421270000|2022-04-08 12:34:30|262.08|260.48|262.32|260.72|262.32|260.72|262.08|260.48|0
1649421280000|2022-04-08 12:34:40|262.2|260.6|262.08|260.48|262.32|260.72|262.08|260.48|0
1649421290000|2022-04-08 12:34:50|262.32|260.72|262.56|260.96|262.56|260.96|262.32|260.72|0
1649421300000|2022-04-08 12:35:00|262.32|260.72|262.08|260.48|262.32|260.72|262.08|260.48|0
1649421310000|2022-04-08 12:35:10|262.32|260.72|262.08|260.48|262.32|260.72|262.08|260.48|0
1649421320000|2022-04-08 12:35:20|261.84|260.24|262.08|260.48|262.08|260.48|261.6|260|0
1649421330000|2022-04-08 12:35:30|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649421340000|2022-04-08 12:35:40|262.32|260.72|262.56|260.96|262.56|260.96|262.32|260.72|0
1649421350000|2022-04-08 12:35:50|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649421360000|2022-04-08 12:36:00|262.56|260.96|262.8|261.2|262.8|261.2|262.56|260.96|0
1649421370000|2022-04-08 12:36:10|262.92|261.32|263.04|261.44|263.53|261.93|262.92|261.32|0
1649421380000|2022-04-08 12:36:20|262.8|261.2|262.8|261.2|263.04|261.44|262.8|261.2|0
1649421390000|2022-04-08 12:36:30|263.04|261.44|262.08|260.48|263.04|261.44|262.08|260.48|0
1649421400000|2022-04-08 12:36:40|261.84|260.24|262.32|260.72|262.32|260.72|261.84|260.24|0
1649421410000|2022-04-08 12:36:50|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649421420000|2022-04-08 12:37:00|263.04|261.44|263.28|261.68|263.28|261.68|263.04|261.44|0
1649421430000|2022-04-08 12:37:10|262.8|261.2|263.04|261.44|263.28|261.68|262.8|261.2|0
1649421440000|2022-04-08 12:37:20|263.28|261.68|263.04|261.44|263.28|261.68|263.04|261.44|0
1649421450000|2022-04-08 12:37:30|262.8|261.2|263.04|261.44|263.04|261.44|262.8|261.2|0
1649421460000|2022-04-08 12:37:40|262.8|261.2|262.32|260.72|262.8|261.2|262.32|260.72|0
1649421470000|2022-04-08 12:37:50|262.56|260.96|262.68|261.08|262.8|261.2|262.56|260.96|0
1649421480000|2022-04-08 12:38:00|262.8|261.2|262.8|261.2|262.8|261.2|262.56|260.96|0
1649421490000|2022-04-08 12:38:10|262.56|260.96|262.8|261.2|262.8|261.2|262.56|260.96|0
1649421500000|2022-04-08 12:38:20|263.04|261.44|263.04|261.44|263.04|261.44|263.04|261.44|0
1649421510000|2022-04-08 12:38:30|262.92|261.32|263.16|261.56|263.16|261.56|262.92|261.32|0
1649421520000|2022-04-08 12:38:40|263.04|261.44|262.56|260.96|263.04|261.44|262.56|260.96|0
1649421530000|2022-04-08 12:38:50|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649421540000|2022-04-08 12:39:00|263.04|261.44|262.8|261.2|263.04|261.44|262.8|261.2|0
1649421550000|2022-04-08 12:39:10|262.56|260.96|262.92|261.32|263.04|261.44|262.56|260.96|0
1649421560000|2022-04-08 12:39:20|262.56|260.96|262.8|261.2|262.8|261.2|262.32|260.72|0
1649421570000|2022-04-08 12:39:30|262.56|260.96|262.32|260.72|262.56|260.96|262.08|260.48|0
1649421580000|2022-04-08 12:39:40|262.08|260.48|261.84|260.24|262.08|260.48|261.84|260.24|0
1649421590000|2022-04-08 12:39:50|261.59|259.99|261.35|259.75|261.59|259.99|261.35|259.75|0
1649421600000|2022-04-08 12:40:00|260.87|259.27|260.63|259.03|260.87|259.27|260.63|259.03|0
1649421610000|2022-04-08 12:40:10|260.87|259.27|260.87|259.27|260.87|259.27|260.63|259.03|0
1649421620000|2022-04-08 12:40:20|260.63|259.03|260.39|258.79|260.87|259.27|260.39|258.79|0
1649421630000|2022-04-08 12:40:30|260.15|258.55|260.39|258.79|260.39|258.79|259.91|258.31|0
1649421640000|2022-04-08 12:40:40|260.15|258.55|260.39|258.79|260.39|258.79|260.15|258.55|0
1649421650000|2022-04-08 12:40:50|260.15|258.55|259.91|258.31|260.15|258.55|259.91|258.31|0
1649421660000|2022-04-08 12:41:00|260.15|258.55|259.43|257.83|260.15|258.55|259.19|257.59|0
1649421670000|2022-04-08 12:41:10|259.18|257.58|258.94|257.34|259.18|257.58|258.94|257.34|0
1649421680000|2022-04-08 12:41:20|259.18|257.58|258.94|257.34|259.18|257.58|258.46|256.86|0
1649421690000|2022-04-08 12:41:30|259.18|257.58|258.94|257.34|259.18|257.58|258.94|257.34|0
1649421700000|2022-04-08 12:41:40|258.82|257.22|259.18|257.58|259.18|257.58|258.7|257.1|0
1649421710000|2022-04-08 12:41:50|258.94|257.34|259.43|257.83|259.43|257.83|258.94|257.34|0
1649421720000|2022-04-08 12:42:00|259.3|257.7|259.91|258.31|259.91|258.31|259.3|257.7|0
1649421730000|2022-04-08 12:42:10|259.67|258.07|259.91|258.31|259.91|258.31|259.67|258.07|0
1649421740000|2022-04-08 12:42:20|259.67|258.07|259.18|257.58|259.67|258.07|259.18|257.58|0
1649421750000|2022-04-08 12:42:30|259.42|257.82|259.18|257.58|259.42|257.82|259.18|257.58|0
1649421760000|2022-04-08 12:42:40|258.94|257.34|259.42|257.82|259.42|257.82|258.94|257.34|0
1649421770000|2022-04-08 12:42:50|259.18|257.58|259.18|257.58|259.18|257.58|259.18|257.58|0
1649421780000|2022-04-08 12:43:00|259.42|257.82|259.3|257.7|259.42|257.82|259.3|257.7|0
1649421790000|2022-04-08 12:43:10|259.42|257.82|259.66|258.06|259.66|258.06|259.18|257.58|0
1649421810000|2022-04-08 12:43:30|260.15|258.55|259.91|258.31|260.15|258.55|259.91|258.31|0
1649421830000|2022-04-08 12:43:50|260.15|258.55|259.66|258.06|260.15|258.55|259.66|258.06|0
1649421840000|2022-04-08 12:44:00|259.42|257.82|259.18|257.58|259.42|257.82|259.18|257.58|0
1649421850000|2022-04-08 12:44:10|258.94|257.34|258.46|256.86|258.94|257.34|258.46|256.86|0
1649421860000|2022-04-08 12:44:20|258.22|256.62|257.98|256.38|258.22|256.62|257.98|256.38|0
1649421870000|2022-04-08 12:44:30|257.74|256.14|257.98|256.38|257.98|256.38|257.5|255.9|0
1649421880000|2022-04-08 12:44:40|258.22|256.62|258.46|256.86|258.46|256.86|258.22|256.62|0
1649421890000|2022-04-08 12:44:50|258.94|257.34|258.7|257.1|258.94|257.34|258.7|257.1|0
1649421900000|2022-04-08 12:45:00|258.46|256.86|258.46|256.86|258.46|256.86|258.46|256.86|0
1649421910000|2022-04-08 12:45:10|258.94|257.34|258.7|257.1|258.94|257.34|258.7|257.1|0
1649421920000|2022-04-08 12:45:20|258.46|256.86|258.7|257.1|258.7|257.1|258.46|256.86|0
1649421930000|2022-04-08 12:45:30|258.46|256.86|258.46|256.86|258.46|256.86|258.22|256.62|0
1649421940000|2022-04-08 12:45:40|258.22|256.62|258.46|256.86|258.46|256.86|258.22|256.62|0
1649421960000|2022-04-08 12:46:00|258.7|257.1|258.58|256.98|258.7|257.1|258.46|256.86|0
1649421970000|2022-04-08 12:46:10|258.7|257.1|258.46|256.86|258.7|257.1|258.46|256.86|0
1649421990000|2022-04-08 12:46:30|258.22|256.62|258.22|256.62|258.22|256.62|258.22|256.62|0
1649422000000|2022-04-08 12:46:40|257.98|256.38|257.5|255.9|258.22|256.62|257.5|255.9|0
1649422020000|2022-04-08 12:47:00|257.26|255.66|256.78|255.18|257.26|255.66|256.78|255.18|0
1649422030000|2022-04-08 12:47:10|257.02|255.42|257.02|255.42|257.02|255.42|256.54|254.94|0
1649422040000|2022-04-08 12:47:20|256.54|254.94|256.54|254.94|256.78|255.18|256.54|254.94|0
1649422050000|2022-04-08 12:47:30|256.65|255.05|256.29|254.69|256.65|255.05|256.29|254.69|0
1649422060000|2022-04-08 12:47:40|256.54|254.94|256.29|254.69|256.54|254.94|256.05|254.45|0
1649422070000|2022-04-08 12:47:50|256.05|254.45|256.29|254.69|256.53|254.93|256.05|254.45|0
1649422080000|2022-04-08 12:48:00|255.81|254.21|255.57|253.97|255.81|254.21|255.57|253.97|0
1649422090000|2022-04-08 12:48:10|256.29|254.69|255.81|254.21|256.29|254.69|255.81|254.21|0
1649422100000|2022-04-08 12:48:20|255.33|253.73|254.85|253.25|255.33|253.73|254.85|253.25|0
1649422110000|2022-04-08 12:48:30|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422120000|2022-04-08 12:48:40|256.05|254.45|255.57|253.97|256.05|254.45|255.57|253.97|0
1649422130000|2022-04-08 12:48:50|255.81|254.21|256.05|254.45|256.05|254.45|255.81|254.21|0
1649422140000|2022-04-08 12:49:00|256.53|254.93|256.53|254.93|256.53|254.93|256.29|254.69|0
1649422150000|2022-04-08 12:49:10|256.05|254.45|256.05|254.45|256.05|254.45|256.05|254.45|0
1649422160000|2022-04-08 12:49:20|256.29|254.69|256.53|254.93|256.53|254.93|256.29|254.69|0
1649422170000|2022-04-08 12:49:30|256.29|254.69|256.53|254.93|256.53|254.93|256.29|254.69|0
1649422180000|2022-04-08 12:49:40|256.65|255.05|256.53|254.93|256.65|255.05|256.53|254.93|0
1649422190000|2022-04-08 12:49:50|256.65|255.05|256.53|254.93|256.65|255.05|256.53|254.93|0
1649422200000|2022-04-08 12:50:00|255.57|253.97|255.57|253.97|255.57|253.97|255.57|253.97|0
1649422220000|2022-04-08 12:50:20|255.33|253.73|255.33|253.73|255.33|253.73|255.33|253.73|0
1649422230000|2022-04-08 12:50:30|255.57|253.97|255.57|253.97|255.57|253.97|255.33|253.73|0
1649422240000|2022-04-08 12:50:40|256.05|254.45|256.05|254.45|256.05|254.45|255.81|254.21|0
1649422250000|2022-04-08 12:50:50|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422260000|2022-04-08 12:51:00|256.05|254.45|256.29|254.69|256.29|254.69|256.05|254.45|0
1649422280000|2022-04-08 12:51:20|256.17|254.57|256.05|254.45|256.17|254.57|256.05|254.45|0
1649422290000|2022-04-08 12:51:30|256.29|254.69|256.05|254.45|256.29|254.69|256.05|254.45|0
1649422300000|2022-04-08 12:51:40|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422310000|2022-04-08 12:51:50|256.17|254.57|256.05|254.45|256.17|254.57|256.05|254.45|0
1649422320000|2022-04-08 12:52:00|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422330000|2022-04-08 12:52:10|256.53|254.93|256.53|254.93|256.53|254.93|256.53|254.93|0
1649422340000|2022-04-08 12:52:20|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422350000|2022-04-08 12:52:30|256.53|254.93|256.53|254.93|256.53|254.93|256.53|254.93|0
1649422360000|2022-04-08 12:52:40|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422380000|2022-04-08 12:53:00|256.53|254.93|256.29|254.69|256.53|254.93|256.29|254.69|0
1649422390000|2022-04-08 12:53:10|256.53|254.93|256.29|254.69|256.53|254.93|256.29|254.69|0
1649422400000|2022-04-08 12:53:20|256.53|254.93|256.41|254.81|256.53|254.93|256.29|254.69|0
1649422410000|2022-04-08 12:53:30|256.29|254.69|256.05|254.45|256.29|254.69|256.05|254.45|0
1649422420000|2022-04-08 12:53:40|255.81|254.21|254.85|253.25|255.81|254.21|254.85|253.25|0
1649422430000|2022-04-08 12:53:50|254.37|252.77|254.37|252.77|254.37|252.77|254.13|252.53|0
1649422440000|2022-04-08 12:54:00|254.61|253.01|254.61|253.01|254.85|253.25|254.61|253.01|0
1649422450000|2022-04-08 12:54:10|254.85|253.25|255.09|253.49|255.09|253.49|254.85|253.25|0
1649422460000|2022-04-08 12:54:20|255.33|253.73|255.33|253.73|255.33|253.73|255.09|253.49|0
1649422470000|2022-04-08 12:54:30|255.09|253.49|255.33|253.73|255.33|253.73|255.09|253.49|0
1649422490000|2022-04-08 12:54:50|255.09|253.49|255.09|253.49|255.09|253.49|255.09|253.49|0
1649422500000|2022-04-08 12:55:00|255.57|253.97|255.57|253.97|255.57|253.97|255.57|253.97|0
1649422510000|2022-04-08 12:55:10|255.33|253.73|255.57|253.97|255.57|253.97|255.33|253.73|0
1649422530000|2022-04-08 12:55:30|255.68|254.08|255.57|253.97|255.81|254.21|255.57|253.97|0
1649422540000|2022-04-08 12:55:40|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422550000|2022-04-08 12:55:50|255.57|253.97|255.81|254.21|255.81|254.21|255.57|253.97|0
1649422560000|2022-04-08 12:56:00|255.57|253.97|255.57|253.97|255.57|253.97|255.57|253.97|0
1649422580000|2022-04-08 12:56:20|255.33|253.73|255.33|253.73|255.33|253.73|255.33|253.73|0
1649422610000|2022-04-08 12:56:50|255.09|253.49|255.81|254.21|255.81|254.21|255.09|253.49|0
1649422630000|2022-04-08 12:57:10|256.05|254.45|256.05|254.45|256.05|254.45|256.05|254.45|0
1649422640000|2022-04-08 12:57:20|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422660000|2022-04-08 12:57:40|256.53|254.93|256.53|254.93|256.53|254.93|256.53|254.93|0
1649422670000|2022-04-08 12:57:50|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422680000|2022-04-08 12:58:00|256.53|254.93|256.29|254.69|256.53|254.93|256.29|254.69|0
1649422690000|2022-04-08 12:58:10|256.05|254.45|256.05|254.45|256.29|254.69|256.05|254.45|0
1649422700000|2022-04-08 12:58:20|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422710000|2022-04-08 12:58:30|255.57|253.97|256.05|254.45|256.05|254.45|255.57|253.97|0
1649422720000|2022-04-08 12:58:40|255.81|254.21|255.57|253.97|255.81|254.21|255.57|253.97|0
1649422730000|2022-04-08 12:58:50|255.33|253.73|255.81|254.21|255.81|254.21|255.33|253.73|0
1649422740000|2022-04-08 12:59:00|255.57|253.97|255.33|253.73|255.81|254.21|255.33|253.73|0
1649422750000|2022-04-08 12:59:10|255.09|253.49|255.33|253.73|255.33|253.73|255.09|253.49|0
1649422760000|2022-04-08 12:59:20|255.57|253.97|255.57|253.97|255.68|254.08|255.57|253.97|0
1649422770000|2022-04-08 12:59:30|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422780000|2022-04-08 12:59:40|256.05|254.45|256.05|254.45|256.05|254.45|256.05|254.45|0
1649422790000|2022-04-08 12:59:50|255.81|254.21|255.81|254.21|256.05|254.45|255.81|254.21|0
1649422800000|2022-04-08 13:00:00|255.32|253.72|255.08|253.48|255.32|253.72|255.08|253.48|0
1649422830000|2022-04-08 13:00:30|255.2|253.6|255.08|253.48|255.32|253.72|255.08|253.48|0
1649422850000|2022-04-08 13:00:50|254.84|253.24|254.6|253|254.84|253.24|254.6|253|0
1649422860000|2022-04-08 13:01:00|253.88|252.28|253.64|252.04|253.88|252.28|253.64|252.04|0
1649422870000|2022-04-08 13:01:10|253.4|251.8|253.4|251.8|253.4|251.8|253.4|251.8|0
1649422880000|2022-04-08 13:01:20|253.64|252.04|253.64|252.04|253.64|252.04|253.4|251.8|0
1649422890000|2022-04-08 13:01:30|254.12|252.52|254.6|253|254.6|253|254.12|252.52|0
1649422900000|2022-04-08 13:01:40|254.84|253.24|254.6|253|254.84|253.24|254.6|253|0
1649422910000|2022-04-08 13:01:50|254.12|252.52|253.88|252.28|254.12|252.52|253.88|252.28|0
1649422920000|2022-04-08 13:02:00|253.64|252.04|253.16|251.56|253.64|252.04|253.16|251.56|0
1649422930000|2022-04-08 13:02:10|252.92|251.32|253.64|252.04|253.64|252.04|252.92|251.32|0
1649422940000|2022-04-08 13:02:20|252.2|250.6|251.96|250.36|252.2|250.6|251.96|250.36|0
1649422950000|2022-04-08 13:02:30|252.2|250.6|250.53|248.93|252.2|250.6|250.53|248.93|0
1649422960000|2022-04-08 13:02:40|250.29|248.69|250.43|248.83|250.67|249.07|250.29|248.69|0
1649422970000|2022-04-08 13:02:50|250.91|249.31|251.15|249.55|251.39|249.79|250.91|249.31|0
1649422980000|2022-04-08 13:03:00|250.91|249.31|251.15|249.55|251.15|249.55|250.91|249.31|0
1649422990000|2022-04-08 13:03:10|251.23|249.63|250.99|249.39|251.23|249.63|250.99|249.39|0
1649423000000|2022-04-08 13:03:20|250.75|249.15|250.99|249.39|250.99|249.39|250.51|248.91|0
1649423010000|2022-04-08 13:03:30|251.23|249.63|251.23|249.63|251.23|249.63|251.23|249.63|0
1649423020000|2022-04-08 13:03:40|251.47|249.87|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423030000|2022-04-08 13:03:50|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423040000|2022-04-08 13:04:00|251.23|249.63|250.99|249.39|251.23|249.63|250.75|249.15|0
1649423050000|2022-04-08 13:04:10|250.75|249.15|250.51|248.91|250.75|249.15|250.51|248.91|0
1649423060000|2022-04-08 13:04:20|250.75|249.15|250.75|249.15|250.75|249.15|250.51|248.91|0
1649423070000|2022-04-08 13:04:30|250.99|249.39|251.23|249.63|251.23|249.63|250.99|249.39|0
1649423080000|2022-04-08 13:04:40|251.47|249.87|251.11|249.51|251.47|249.87|251.11|249.51|0
1649423090000|2022-04-08 13:04:50|250.99|249.39|250.75|249.15|250.99|249.39|250.51|248.91|0
1649423100000|2022-04-08 13:05:00|250.99|249.39|250.27|248.67|250.99|249.39|250.27|248.67|0
1649423110000|2022-04-08 13:05:10|250.51|248.91|250.75|249.15|250.75|249.15|250.51|248.91|0
1649423120000|2022-04-08 13:05:20|250.51|248.91|250.27|248.67|250.51|248.91|250.27|248.67|0
1649423130000|2022-04-08 13:05:30|250.51|248.91|250.51|248.91|250.63|249.03|250.51|248.91|0
1649423140000|2022-04-08 13:05:40|250.75|249.15|250.75|249.15|250.99|249.39|250.75|249.15|0
1649423150000|2022-04-08 13:05:50|250.99|249.39|250.75|249.15|250.99|249.39|250.75|249.15|0
1649423160000|2022-04-08 13:06:00|250.99|249.39|250.99|249.39|250.99|249.39|250.75|249.15|0
1649423170000|2022-04-08 13:06:10|251.23|249.63|251.23|249.63|251.23|249.63|251.23|249.63|0
1649423180000|2022-04-08 13:06:20|251.47|249.87|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423200000|2022-04-08 13:06:40|251.34|249.74|251.23|249.63|251.34|249.74|251.23|249.63|0
1649423210000|2022-04-08 13:06:50|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423220000|2022-04-08 13:07:00|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1649423230000|2022-04-08 13:07:10|250.51|248.91|250.27|248.67|250.51|248.91|250.27|248.67|0
1649423240000|2022-04-08 13:07:20|250.15|248.55|250.03|248.43|250.15|248.55|250.03|248.43|0
1649423250000|2022-04-08 13:07:30|250.27|248.67|250.03|248.43|250.51|248.91|250.03|248.43|0
1649423260000|2022-04-08 13:07:40|249.79|248.19|250.03|248.43|250.03|248.43|249.79|248.19|0
1649423270000|2022-04-08 13:07:50|250.27|248.67|250.27|248.67|250.51|248.91|250.03|248.43|0
1649423280000|2022-04-08 13:08:00|250.51|248.91|250.75|249.15|250.75|249.15|250.51|248.91|0
1649423290000|2022-04-08 13:08:10|250.99|249.39|251.23|249.63|251.23|249.63|250.99|249.39|0
1649423310000|2022-04-08 13:08:30|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423320000|2022-04-08 13:08:40|251.23|249.63|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423330000|2022-04-08 13:08:50|251.47|249.87|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423340000|2022-04-08 13:09:00|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423350000|2022-04-08 13:09:10|251.1|249.5|251.23|249.63|251.23|249.63|251.1|249.5|0
1649423360000|2022-04-08 13:09:20|250.99|249.39|250.99|249.39|251.23|249.63|250.99|249.39|0
1649423370000|2022-04-08 13:09:30|250.75|249.15|250.99|249.39|250.99|249.39|250.75|249.15|0
1649423380000|2022-04-08 13:09:40|251.23|249.63|250.99|249.39|251.23|249.63|250.99|249.39|0
1649423390000|2022-04-08 13:09:50|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1649423400000|2022-04-08 13:10:00|250.51|248.91|250.51|248.91|250.51|248.91|250.51|248.91|0
1649423410000|2022-04-08 13:10:10|249.79|248.19|248.83|247.23|249.79|248.19|248.83|247.23|0
1649423420000|2022-04-08 13:10:20|249.07|247.47|248.35|246.75|249.07|247.47|248.35|246.75|0
1649423430000|2022-04-08 13:10:30|248.83|247.23|248.83|247.23|248.83|247.23|248.59|246.99|0
1649423440000|2022-04-08 13:10:40|248.86|247.26|248.98|247.38|249.22|247.62|248.86|247.26|0
1649423450000|2022-04-08 13:10:50|248.74|247.14|248.98|247.38|248.98|247.38|248.74|247.14|0
1649423460000|2022-04-08 13:11:00|249.22|247.62|249.22|247.62|249.22|247.62|248.74|247.14|0
1649423470000|2022-04-08 13:11:10|249.46|247.86|249.7|248.1|249.7|248.1|249.46|247.86|0
1649423490000|2022-04-08 13:11:30|249.46|247.86|248.74|247.14|249.46|247.86|248.74|247.14|0
1649423500000|2022-04-08 13:11:40|248.86|247.26|248.98|247.38|248.98|247.38|248.74|247.14|0
1649423510000|2022-04-08 13:11:50|248.74|247.14|248.74|247.14|248.74|247.14|248.74|247.14|0
1649423520000|2022-04-08 13:12:00|248.5|246.9|247.54|245.94|248.5|246.9|247.54|245.94|0
1649423530000|2022-04-08 13:12:10|247.78|246.18|247.78|246.18|247.78|246.18|247.78|246.18|0
1649423540000|2022-04-08 13:12:20|248.02|246.42|247.54|245.94|248.02|246.42|247.54|245.94|0
1649423550000|2022-04-08 13:12:30|247.06|245.46|247.54|245.94|247.54|245.94|246.83|245.23|0
1649423560000|2022-04-08 13:12:40|247.06|245.46|247.3|245.7|247.3|245.7|247.06|245.46|0
1649423570000|2022-04-08 13:12:50|247.06|245.46|247.3|245.7|247.3|245.7|247.06|245.46|0
1649423580000|2022-04-08 13:13:00|247.06|245.46|247.3|245.7|247.3|245.7|247.06|245.46|0
1649423590000|2022-04-08 13:13:10|247.06|245.46|247.78|246.18|247.78|246.18|247.06|245.46|0
1649423600000|2022-04-08 13:13:20|247.54|245.94|247.54|245.94|247.54|245.94|247.54|245.94|0
1649423610000|2022-04-08 13:13:30|248.02|246.42|248.5|246.9|248.5|246.9|248.02|246.42|0
1649423620000|2022-04-08 13:13:40|248.26|246.66|248.02|246.42|248.26|246.66|248.02|246.42|0
1649423630000|2022-04-08 13:13:50|247.78|246.18|247.78|246.18|247.78|246.18|247.78|246.18|0
1649423640000|2022-04-08 13:14:00|247.9|246.3|247.78|246.18|248.14|246.54|247.78|246.18|0
1649423650000|2022-04-08 13:14:10|247.3|245.7|248.02|246.42|248.02|246.42|247.3|245.7|0
1649423660000|2022-04-08 13:14:20|247.78|246.18|247.3|245.7|247.78|246.18|247.3|245.7|0
1649423670000|2022-04-08 13:14:30|247.54|245.94|247.78|246.18|247.78|246.18|247.54|245.94|0
1649423680000|2022-04-08 13:14:40|247.66|246.06|247.78|246.18|247.78|246.18|247.54|245.94|0
1649423690000|2022-04-08 13:14:50|248.02|246.42|248.02|246.42|248.02|246.42|248.02|246.42|0
1649423700000|2022-04-08 13:15:00|247.78|246.18|247.78|246.18|248.02|246.42|247.78|246.18|0
1649423710000|2022-04-08 13:15:10|247.54|245.94|248.26|246.66|248.26|246.66|247.54|245.94|0
1649423720000|2022-04-08 13:15:20|248.5|246.9|248.26|246.66|248.5|246.9|248.26|246.66|0
1649423730000|2022-04-08 13:15:30|248.5|246.9|248.5|246.9|248.98|247.38|248.5|246.9|0
1649423740000|2022-04-08 13:15:40|248.74|247.14|248.98|247.38|248.98|247.38|248.74|247.14|0
1649423750000|2022-04-08 13:15:50|249.46|247.86|249.46|247.86|249.46|247.86|249.46|247.86|0
1649423760000|2022-04-08 13:16:00|249.22|247.62|248.98|247.38|249.22|247.62|248.98|247.38|0
1649423770000|2022-04-08 13:16:10|248.74|247.14|248.74|247.14|248.74|247.14|248.74|247.14|0
1649423780000|2022-04-08 13:16:20|248.98|247.38|249.93|248.33|249.93|248.33|248.98|247.38|0
1649423790000|2022-04-08 13:16:30|250.17|248.57|249.93|248.33|250.17|248.57|249.93|248.33|0
1649423810000|2022-04-08 13:16:50|249.69|248.09|249.69|248.09|249.69|248.09|249.69|248.09|0
1649423820000|2022-04-08 13:17:00|250.17|248.57|249.81|248.21|250.17|248.57|249.81|248.21|0
1649423830000|2022-04-08 13:17:10|249.69|248.09|249.69|248.09|249.93|248.33|249.69|248.09|0
1649423840000|2022-04-08 13:17:20|249.45|247.85|249.45|247.85|249.45|247.85|249.45|247.85|0
1649423850000|2022-04-08 13:17:30|249.33|247.73|249.45|247.85|249.45|247.85|249.33|247.73|0
1649423860000|2022-04-08 13:17:40|249.21|247.61|249.45|247.85|249.45|247.85|249.21|247.61|0
1649423880000|2022-04-08 13:18:00|249.69|248.09|249.45|247.85|249.69|248.09|249.45|247.85|0
1649423890000|2022-04-08 13:18:10|249.69|248.09|249.45|247.85|249.69|248.09|249.45|247.85|0
1649423900000|2022-04-08 13:18:20|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649423910000|2022-04-08 13:18:30|249.45|247.85|249.69|248.09|249.69|248.09|249.45|247.85|0
1649423920000|2022-04-08 13:18:40|249.93|248.33|250.17|248.57|250.17|248.57|249.93|248.33|0
1649423930000|2022-04-08 13:18:50|249.93|248.33|249.93|248.33|249.93|248.33|249.93|248.33|0
1649423940000|2022-04-08 13:19:00|250.17|248.57|249.69|248.09|250.17|248.57|249.69|248.09|0
1649423960000|2022-04-08 13:19:20|249.93|248.33|250.17|248.57|250.17|248.57|249.93|248.33|0
1649423970000|2022-04-08 13:19:30|250.05|248.45|250.17|248.57|250.17|248.57|249.93|248.33|0
1649423980000|2022-04-08 13:19:40|250.41|248.81|250.17|248.57|250.41|248.81|250.17|248.57|0
1649423990000|2022-04-08 13:19:50|249.93|248.33|249.93|248.33|249.93|248.33|249.93|248.33|0
1649424000000|2022-04-08 13:20:00|249.69|248.09|250.05|248.45|250.17|248.57|249.69|248.09|0
1649424010000|2022-04-08 13:20:10|249.93|248.33|249.93|248.33|250.17|248.57|249.93|248.33|0
1649424030000|2022-04-08 13:20:30|249.69|248.09|249.69|248.09|249.69|248.09|249.69|248.09|0
1649424040000|2022-04-08 13:20:40|249.93|248.33|250.17|248.57|250.17|248.57|249.93|248.33|0
1649424060000|2022-04-08 13:21:00|249.69|248.09|249.93|248.33|249.93|248.33|249.69|248.09|0
1649424070000|2022-04-08 13:21:10|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1649424080000|2022-04-08 13:21:20|250.41|248.81|250.41|248.81|250.41|248.81|250.41|248.81|0
1649424100000|2022-04-08 13:21:40|250.17|248.57|249.93|248.33|250.17|248.57|249.93|248.33|0
1649424110000|2022-04-08 13:21:50|250.17|248.57|249.69|248.09|250.17|248.57|249.69|248.09|0
1649424120000|2022-04-08 13:22:00|249.57|247.97|249.21|247.61|249.57|247.97|249.21|247.61|0
1649424130000|2022-04-08 13:22:10|248.97|247.37|248.97|247.37|248.97|247.37|248.97|247.37|0
1649424150000|2022-04-08 13:22:30|248.85|247.25|249.21|247.61|249.21|247.61|248.73|247.13|0
1649424160000|2022-04-08 13:22:40|248.97|247.37|249.69|248.09|249.69|248.09|248.97|247.37|0
1649424170000|2022-04-08 13:22:50|249.45|247.85|249.45|247.85|249.45|247.85|249.45|247.85|0
1649424180000|2022-04-08 13:23:00|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649424190000|2022-04-08 13:23:10|248.97|247.37|249.21|247.61|249.21|247.61|248.97|247.37|0
1649424200000|2022-04-08 13:23:20|248.97|247.37|248.97|247.37|248.97|247.37|248.97|247.37|0
1649424210000|2022-04-08 13:23:30|248.73|247.13|248.49|246.89|248.73|247.13|248.49|246.89|0
1649424220000|2022-04-08 13:23:40|248.73|247.13|248.49|246.89|248.73|247.13|248.49|246.89|0
1649424230000|2022-04-08 13:23:50|248.73|247.13|248.73|247.13|248.73|247.13|248.73|247.13|0
1649424240000|2022-04-08 13:24:00|248.49|246.89|248.49|246.89|248.73|247.13|248.49|246.89|0
1649424250000|2022-04-08 13:24:10|248.73|247.13|248.73|247.13|248.73|247.13|248.49|246.89|0
1649424260000|2022-04-08 13:24:20|248.49|246.89|248.97|247.37|248.97|247.37|248.49|246.89|0
1649424270000|2022-04-08 13:24:30|249.21|247.61|249.45|247.85|249.45|247.85|249.21|247.61|0
1649424280000|2022-04-08 13:24:40|249.69|248.09|249.45|247.85|249.69|248.09|249.45|247.85|0
1649424290000|2022-04-08 13:24:50|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649424300000|2022-04-08 13:25:00|249.32|247.72|249.45|247.85|249.45|247.85|248.97|247.37|0
1649424310000|2022-04-08 13:25:10|248.97|247.37|248.97|247.37|248.97|247.37|248.73|247.13|0
1649424330000|2022-04-08 13:25:30|249.21|247.61|249.45|247.85|249.45|247.85|249.21|247.61|0
1649424350000|2022-04-08 13:25:50|248.84|247.24|248.01|246.41|248.84|247.24|248.01|246.41|0
1649424360000|2022-04-08 13:26:00|247.53|245.93|247.77|246.17|247.77|246.17|247.53|245.93|0
1649424370000|2022-04-08 13:26:10|248.01|246.41|248.25|246.65|248.25|246.65|248.01|246.41|0
1649424380000|2022-04-08 13:26:20|248.49|246.89|248.6|247|248.73|247.13|248.49|246.89|0
1649424390000|2022-04-08 13:26:30|248.73|247.13|248.25|246.65|248.73|247.13|248.13|246.53|0
1649424400000|2022-04-08 13:26:40|248.49|246.89|248.25|246.65|248.49|246.89|248.25|246.65|0
1649424410000|2022-04-08 13:26:50|248.49|246.89|248.73|247.13|248.73|247.13|248.49|246.89|0
1649424420000|2022-04-08 13:27:00|248.97|247.37|248.01|246.41|248.97|247.37|248.01|246.41|0
1649424430000|2022-04-08 13:27:10|248.25|246.65|248.01|246.41|248.25|246.65|247.77|246.17|0
1649424440000|2022-04-08 13:27:20|248.25|246.65|248.97|247.37|248.97|247.37|248.25|246.65|0
1649424450000|2022-04-08 13:27:30|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649424460000|2022-04-08 13:27:40|248.73|247.13|248.25|246.65|248.73|247.13|248.25|246.65|0
1649424470000|2022-04-08 13:27:50|248.01|246.41|246.81|245.21|248.01|246.41|246.81|245.21|0
1649424480000|2022-04-08 13:28:00|246.33|244.73|246.33|244.73|246.81|245.21|246.33|244.73|0
1649424490000|2022-04-08 13:28:10|246.81|245.21|246.81|245.21|247.05|245.45|246.81|245.21|0
1649424500000|2022-04-08 13:28:20|246.33|244.73|246.81|245.21|246.81|245.21|246.33|244.73|0
1649424510000|2022-04-08 13:28:30|246.57|244.97|247.05|245.45|247.05|245.45|246.57|244.97|0
1649424520000|2022-04-08 13:28:40|246.81|245.21|247.05|245.45|247.05|245.45|246.81|245.21|0
1649424530000|2022-04-08 13:28:50|246.81|245.21|246.81|245.21|247.05|245.45|246.81|245.21|0
1649424540000|2022-04-08 13:29:00|247.05|245.45|246.81|245.21|247.29|245.69|246.81|245.21|0
1649424550000|2022-04-08 13:29:10|246.93|245.33|247.05|245.45|247.05|245.45|246.93|245.33|0
1649424570000|2022-04-08 13:29:30|247.29|245.69|247.05|245.45|247.29|245.69|247.05|245.45|0
1649424580000|2022-04-08 13:29:40|247.29|245.69|247.4|245.8|247.4|245.8|247.29|245.69|0
1649424590000|2022-04-08 13:29:50|247.53|245.93|247.29|245.69|247.53|245.93|247.29|245.69|0
1649424600000|2022-04-08 13:30:00|248.25|246.65|248.49|246.89|248.73|247.13|248.25|246.65|0
1649424610000|2022-04-08 13:30:10|248.01|246.41|247.53|245.93|248.01|246.41|247.53|245.93|0
1649424620000|2022-04-08 13:30:20|248.25|246.65|248.01|246.41|248.49|246.89|248.01|246.41|0
1649424630000|2022-04-08 13:30:30|247.53|245.93|248.73|247.13|248.73|247.13|247.53|245.93|0
1649424640000|2022-04-08 13:30:40|248.25|246.65|247.29|245.69|248.25|246.65|247.29|245.69|0
1649424650000|2022-04-08 13:30:50|247.53|245.93|246.09|244.49|247.53|245.93|246.09|244.49|0
1649424660000|2022-04-08 13:31:00|246.57|244.97|245.85|244.25|246.57|244.97|245.85|244.25|0
1649424670000|2022-04-08 13:31:10|245.61|244.01|246.09|244.49|246.09|244.49|245.61|244.01|0
1649424680000|2022-04-08 13:31:20|245.85|244.25|246.81|245.21|246.81|245.21|245.85|244.25|0
1649424690000|2022-04-08 13:31:30|246.57|244.97|248.01|246.41|248.01|246.41|246.57|244.97|0
1649424700000|2022-04-08 13:31:40|247.77|246.17|248.01|246.41|248.01|246.41|247.29|245.69|0
1649424710000|2022-04-08 13:31:50|247.77|246.17|248.36|246.76|248.72|247.12|247.77|246.17|0
1649424720000|2022-04-08 13:32:00|248.25|246.65|247.53|245.93|248.49|246.89|247.53|245.93|0
1649424730000|2022-04-08 13:32:10|249.2|247.6|249.44|247.84|249.44|247.84|248.96|247.36|0
1649424740000|2022-04-08 13:32:20|248.48|246.88|246.57|244.97|248.48|246.88|246.57|244.97|0
1649424750000|2022-04-08 13:32:30|246.33|244.73|245.85|244.25|246.33|244.73|245.61|244.01|0
1649424760000|2022-04-08 13:32:40|245.61|244.01|243.7|242.1|245.61|244.01|243.7|242.1|0
1649424770000|2022-04-08 13:32:50|243.94|242.34|244.66|243.06|244.66|243.06|243.94|242.34|0
1649424780000|2022-04-08 13:33:00|244.29|242.69|243.7|242.1|244.29|242.69|243.7|242.1|0
1649424790000|2022-04-08 13:33:10|243.23|241.63|242.99|241.39|243.23|241.63|242.99|241.39|0
1649424800000|2022-04-08 13:33:20|242.75|241.15|242.51|240.91|243.7|242.1|242.51|240.91|0
1649424810000|2022-04-08 13:33:30|242.27|240.67|241.08|239.48|242.27|240.67|241.08|239.48|0
1649424820000|2022-04-08 13:33:40|240.84|239.24|239.65|238.05|240.84|239.24|239.17|237.57|0
1649424830000|2022-04-08 13:33:50|239.41|237.81|240.13|238.53|240.13|238.53|238.94|237.34|0
1649424840000|2022-04-08 13:34:00|239.89|238.29|239.89|238.29|239.89|238.29|238.94|237.34|0
1649424850000|2022-04-08 13:34:10|240.36|238.76|240.84|239.24|240.84|239.24|240.36|238.76|0
1649424860000|2022-04-08 13:34:20|241.08|239.48|239.89|238.29|241.08|239.48|239.89|238.29|0
1649424870000|2022-04-08 13:34:30|240.13|238.53|240.36|238.76|240.6|239|240.13|238.53|0
1649424880000|2022-04-08 13:34:40|240.6|239|241.55|239.95|241.55|239.95|240.6|239|0
1649424890000|2022-04-08 13:34:50|242.27|240.67|242.75|241.15|242.75|241.15|242.27|240.67|0
1649424900000|2022-04-08 13:35:00|241.32|239.72|241.79|240.19|241.79|240.19|240.84|239.24|0
1649424910000|2022-04-08 13:35:10|241.32|239.72|240.6|239|241.55|239.95|240.6|239|0
1649424920000|2022-04-08 13:35:20|241.08|239.48|240.12|238.52|241.08|239.48|240.12|238.52|0
1649424930000|2022-04-08 13:35:30|240.24|238.64|240.36|238.76|240.36|238.76|240.12|238.52|0
1649424940000|2022-04-08 13:35:40|241.32|239.72|240.84|239.24|241.32|239.72|240.84|239.24|0
1649424950000|2022-04-08 13:35:50|241.08|239.48|241.08|239.48|241.08|239.48|240.84|239.24|0
1649424960000|2022-04-08 13:36:00|240.84|239.24|240.12|238.52|240.84|239.24|240.12|238.52|0
1649424970000|2022-04-08 13:36:10|240.36|238.76|240.36|238.76|240.36|238.76|240.36|238.76|0
1649424980000|2022-04-08 13:36:20|240.12|238.52|240.36|238.76|240.36|238.76|240.12|238.52|0
1649424990000|2022-04-08 13:36:30|239.89|238.29|239.41|237.81|239.89|238.29|239.41|237.81|0
1649425000000|2022-04-08 13:36:40|239.65|238.05|239.65|238.05|239.65|238.05|239.41|237.81|0
1649425010000|2022-04-08 13:36:50|239.76|238.16|239.76|238.16|239.76|238.16|239.76|238.16|0
1649425020000|2022-04-08 13:37:00|240.6|239|241.08|239.48|241.08|239.48|240.6|239|0
1649425030000|2022-04-08 13:37:10|240.12|238.52|239.89|238.29|240.36|238.76|239.89|238.29|0
1649425040000|2022-04-08 13:37:20|239.41|237.81|239.17|237.57|239.41|237.81|239.17|237.57|0
1649425050000|2022-04-08 13:37:30|238.93|237.33|238.93|237.33|238.93|237.33|238.7|237.1|0
1649425060000|2022-04-08 13:37:40|239.17|237.57|240.71|239.11|240.71|239.11|239.17|237.57|0
1649425070000|2022-04-08 13:37:50|240.84|239.24|240.84|239.24|241.08|239.48|240.84|239.24|0
1649425080000|2022-04-08 13:38:00|241.08|239.48|239.41|237.81|241.08|239.48|239.41|237.81|0
1649425090000|2022-04-08 13:38:10|239.88|238.28|239.65|238.05|239.88|238.28|239.65|238.05|0
1649425100000|2022-04-08 13:38:20|239.88|238.28|240.12|238.52|240.12|238.52|239.65|238.05|0
1649425110000|2022-04-08 13:38:30|240.36|238.76|240.6|239|240.6|239|240.36|238.76|0
1649425120000|2022-04-08 13:38:40|241.07|239.47|239.52|237.92|241.07|239.47|239.52|237.92|0
1649425130000|2022-04-08 13:38:50|238.93|237.33|239.41|237.81|239.41|237.81|238.69|237.09|0
1649425140000|2022-04-08 13:39:00|239.17|237.57|240.6|239|240.6|239|239.17|237.57|0
1649425150000|2022-04-08 13:39:10|240.24|238.64|240.36|238.76|240.36|238.76|240.12|238.52|0
1649425160000|2022-04-08 13:39:20|240.6|239|240.6|239|240.6|239|240.12|238.52|0
1649425170000|2022-04-08 13:39:30|240.36|238.76|239.65|238.05|240.36|238.76|239.65|238.05|0
1649425180000|2022-04-08 13:39:40|238.93|237.33|240.12|238.52|240.12|238.52|238.93|237.33|0
1649425190000|2022-04-08 13:39:50|239.76|238.16|240.12|238.52|240.12|238.52|239.65|238.05|0
1649425200000|2022-04-08 13:40:00|239.17|237.57|240.12|238.52|240.12|238.52|239.17|237.57|0
1649425210000|2022-04-08 13:40:10|239.88|238.28|238.93|237.33|239.88|238.28|238.46|236.86|0
1649425220000|2022-04-08 13:40:20|238.69|237.09|237.5|235.9|238.69|237.09|237.27|235.67|0
1649425230000|2022-04-08 13:40:30|237.27|235.67|236.55|234.95|237.27|235.67|235.84|234.24|0
1649425240000|2022-04-08 13:40:40|236.32|234.72|236.08|234.48|236.32|234.72|236.08|234.48|0
1649425250000|2022-04-08 13:40:50|235.84|234.24|235.24|233.64|235.84|234.24|235.13|233.53|0
1649425260000|2022-04-08 13:41:00|235.37|233.77|234.42|232.82|235.37|233.77|234.18|232.58|0
1649425270000|2022-04-08 13:41:10|234.66|233.06|235.96|234.36|235.96|234.36|234.66|233.06|0
1649425280000|2022-04-08 13:41:20|236.32|234.72|236.08|234.48|236.79|235.19|236.08|234.48|0
1649425290000|2022-04-08 13:41:30|236.79|235.19|237.03|235.43|237.03|235.43|236.67|235.07|0
1649425300000|2022-04-08 13:41:40|237.27|235.67|236.08|234.48|237.27|235.67|236.08|234.48|0
1649425310000|2022-04-08 13:41:50|235.13|233.53|235.37|233.77|235.84|234.24|234.89|233.29|0
1649425320000|2022-04-08 13:42:00|236.08|234.48|235.84|234.24|236.55|234.95|235.84|234.24|0
1649425330000|2022-04-08 13:42:10|235.13|233.53|235.6|234|235.6|234|234.89|233.29|0
1649425340000|2022-04-08 13:42:20|235.37|233.77|234.88|233.28|235.37|233.77|234.4|232.8|0
1649425350000|2022-04-08 13:42:30|235.59|233.99|236.18|234.58|236.3|234.7|235.59|233.99|0
1649425360000|2022-04-08 13:42:40|236.54|234.94|236.77|235.17|236.77|235.17|236.3|234.7|0
1649425370000|2022-04-08 13:42:50|237.01|235.41|237.49|235.89|237.73|236.13|237.01|235.41|0
1649425380000|2022-04-08 13:43:00|237.25|235.65|237.49|235.89|237.49|235.89|237.25|235.65|0
1649425390000|2022-04-08 13:43:10|237.25|235.65|237.01|235.41|237.49|235.89|237.01|235.41|0
1649425400000|2022-04-08 13:43:20|237.25|235.65|237.01|235.41|237.49|235.89|237.01|235.41|0
1649425410000|2022-04-08 13:43:30|236.54|234.94|235.59|233.99|236.54|234.94|235.59|233.99|0
1649425420000|2022-04-08 13:43:40|235.82|234.22|236.41|234.81|236.54|234.94|235.82|234.22|0
1649425430000|2022-04-08 13:43:50|235.82|234.22|235.35|233.75|235.94|234.34|235.35|233.75|0
1649425440000|2022-04-08 13:44:00|236.06|234.46|236.06|234.46|236.06|234.46|235.35|233.75|0
1649425450000|2022-04-08 13:44:10|235.82|234.22|235.82|234.22|236.3|234.7|235.82|234.22|0
1649425460000|2022-04-08 13:44:20|236.06|234.46|235.74|234.14|236.3|234.7|235.74|234.14|0
1649425470000|2022-04-08 13:44:30|235.5|233.9|235.01|233.41|235.5|233.9|234.89|233.29|0
1649425480000|2022-04-08 13:44:40|234.95|233.35|235.19|233.59|235.43|233.83|234.95|233.35|0
1649425490000|2022-04-08 13:44:50|234.95|233.35|231.96|230.36|234.95|233.35|231.96|230.36|0
1649425500000|2022-04-08 13:45:00|231.48|229.88|230.06|228.46|231.48|229.88|230.06|228.46|0
1649425510000|2022-04-08 13:45:10|230.29|228.69|231.01|229.41|231.01|229.41|229.82|228.22|0
1649425520000|2022-04-08 13:45:20|231.96|230.36|232.91|231.31|232.91|231.31|231.96|230.36|0
1649425530000|2022-04-08 13:45:30|233.39|231.79|234.82|233.22|234.82|233.22|233.39|231.79|0
1649425540000|2022-04-08 13:45:40|234.34|232.74|234.11|232.51|234.46|232.86|234.11|232.51|0
1649425550000|2022-04-08 13:45:50|235.3|233.7|234.94|233.34|235.3|233.7|234.94|233.34|0
1649425560000|2022-04-08 13:46:00|234.82|233.22|233.87|232.27|234.82|233.22|233.87|232.27|0
1649425570000|2022-04-08 13:46:10|234.11|232.51|233.87|232.27|234.11|232.51|232.91|231.31|0
1649425580000|2022-04-08 13:46:20|234.34|232.74|234.82|233.22|234.82|233.22|234.34|232.74|0
1649425590000|2022-04-08 13:46:30|234.1|232.5|234.82|233.22|234.82|233.22|234.1|232.5|0
1649425600000|2022-04-08 13:46:40|234.22|232.62|233.15|231.55|234.22|232.62|233.15|231.55|0
1649425610000|2022-04-08 13:46:50|233.63|232.03|234.1|232.5|234.1|232.5|233.63|232.03|0
1649425620000|2022-04-08 13:47:00|234.34|232.74|233.87|232.27|234.34|232.74|233.5|231.9|0
1649425630000|2022-04-08 13:47:10|233.39|231.79|233.52|231.92|233.52|231.92|232.91|231.31|0
1649425640000|2022-04-08 13:47:20|233.28|231.68|233.52|231.92|233.52|231.92|233.04|231.44|0
1649425650000|2022-04-08 13:47:30|233.76|232.16|234|232.4|234|232.4|233.52|231.92|0
1649425660000|2022-04-08 13:47:40|233.76|232.16|234.95|233.35|234.95|233.35|233.76|232.16|0
1649425670000|2022-04-08 13:47:50|234.23|232.63|234.47|232.87|234.95|233.35|234.23|232.63|0
1649425680000|2022-04-08 13:48:00|234.71|233.11|235.43|233.83|235.43|233.83|234.71|233.11|0
1649425690000|2022-04-08 13:48:10|235.67|234.07|235.91|234.31|236.15|234.55|235.67|234.07|0
1649425700000|2022-04-08 13:48:20|234.95|233.35|234.95|233.35|234.95|233.35|234.71|233.11|0
1649425710000|2022-04-08 13:48:30|234.71|233.11|235.07|233.47|235.07|233.47|234.71|233.11|0
1649425720000|2022-04-08 13:48:40|235.43|233.83|235.91|234.31|235.91|234.31|235.43|233.83|0
1649425730000|2022-04-08 13:48:50|236.15|234.55|235.91|234.31|236.15|234.55|235.67|234.07|0
1649425740000|2022-04-08 13:49:00|235.19|233.59|234.71|233.11|235.19|233.59|234.47|232.87|0
1649425750000|2022-04-08 13:49:10|235.43|233.83|235.67|234.07|235.67|234.07|235.43|233.83|0
1649425760000|2022-04-08 13:49:20|235.78|234.18|235.19|233.59|235.78|234.18|235.19|233.59|0
1649425770000|2022-04-08 13:49:30|234.47|232.87|234.95|233.35|235.19|233.59|234.47|232.87|0
1649425780000|2022-04-08 13:49:40|234.71|233.11|234.71|233.11|234.71|233.11|234.47|232.87|0
1649425790000|2022-04-08 13:49:50|233.99|232.39|234.35|232.75|234.47|232.87|233.99|232.39|0
1649425800000|2022-04-08 13:50:00|233.75|232.15|233.75|232.15|233.75|232.15|233.28|231.68|0
1649425810000|2022-04-08 13:50:10|233.04|231.44|233.75|232.15|233.75|232.15|233.04|231.44|0
1649425820000|2022-04-08 13:50:20|234.47|232.87|233.99|232.39|234.47|232.87|233.99|232.39|0
1649425830000|2022-04-08 13:50:30|233.75|232.15|233.28|231.68|233.75|232.15|233.28|231.68|0
1649425840000|2022-04-08 13:50:40|233.04|231.44|233.52|231.92|233.52|231.92|233.04|231.44|0
1649425850000|2022-04-08 13:50:50|233.04|231.44|233.75|232.15|233.75|232.15|233.04|231.44|0
1649425860000|2022-04-08 13:51:00|233.52|231.92|233.99|232.39|233.99|232.39|233.28|231.68|0
1649425870000|2022-04-08 13:51:10|234.23|232.63|233.87|232.27|234.47|232.87|233.75|232.15|0
1649425880000|2022-04-08 13:51:20|233.99|232.39|233.51|231.91|234.95|233.35|233.51|231.91|0
1649425890000|2022-04-08 13:51:30|233.28|231.68|231.6|230|233.28|231.68|231.6|230|0
1649425900000|2022-04-08 13:51:40|231.37|229.77|231.13|229.53|231.37|229.77|230.41|228.81|0
1649425910000|2022-04-08 13:51:50|231.37|229.77|231.84|230.24|231.96|230.36|231.37|229.77|0
1649425920000|2022-04-08 13:52:00|231.37|229.77|231.37|229.77|231.37|229.77|230.41|228.81|0
1649425930000|2022-04-08 13:52:10|230.89|229.29|229.94|228.34|230.89|229.29|229.94|228.34|0
1649425940000|2022-04-08 13:52:20|230.41|228.81|230.53|228.93|230.89|229.29|230.41|228.81|0
1649425950000|2022-04-08 13:52:30|230.65|229.05|229.94|228.34|231.13|229.53|229.94|228.34|0
1649425960000|2022-04-08 13:52:40|230.17|228.57|230.17|228.57|230.17|228.57|230.17|228.57|0
1649425970000|2022-04-08 13:52:50|230.41|228.81|228.03|226.43|230.41|228.81|228.03|226.43|0
1649425980000|2022-04-08 13:53:00|228.51|226.91|230.65|229.05|230.65|229.05|228.51|226.91|0
1649425990000|2022-04-08 13:53:10|229.7|228.1|229.7|228.1|229.93|228.33|229.7|228.1|0
1649426000000|2022-04-08 13:53:20|230.17|228.57|230.65|229.05|230.65|229.05|229.46|227.86|0
1649426010000|2022-04-08 13:53:30|230.17|228.57|229.93|228.33|230.17|228.57|229.93|228.33|0
1649426020000|2022-04-08 13:53:40|230.17|228.57|230.17|228.57|230.41|228.81|229.93|228.33|0
1649426030000|2022-04-08 13:53:50|230.65|229.05|229.93|228.33|230.89|229.29|229.93|228.33|0
1649426040000|2022-04-08 13:54:00|228.98|227.38|228.98|227.38|228.98|227.38|228.38|226.78|0
1649426050000|2022-04-08 13:54:10|229.22|227.62|229.7|228.1|230.17|228.57|229.22|227.62|0
1649426060000|2022-04-08 13:54:20|228.98|227.38|228.74|227.14|228.98|227.38|228.74|227.14|0
1649426070000|2022-04-08 13:54:30|228.98|227.38|229.7|228.1|229.7|228.1|228.86|227.26|0
1649426080000|2022-04-08 13:54:40|229.46|227.86|228.74|227.14|229.46|227.86|228.74|227.14|0
1649426090000|2022-04-08 13:54:50|228.62|227.02|228.74|227.14|228.74|227.14|228.5|226.9|0
1649426100000|2022-04-08 13:55:00|228.27|226.67|229.22|227.62|229.22|227.62|228.03|226.43|0
1649426110000|2022-04-08 13:55:10|229.69|228.09|229.69|228.09|229.69|228.09|229.46|227.86|0
1649426120000|2022-04-08 13:55:20|230.41|228.81|230.41|228.81|230.65|229.05|230.41|228.81|0
1649426130000|2022-04-08 13:55:30|230.17|228.57|230.65|229.05|230.65|229.05|230.17|228.57|0
1649426140000|2022-04-08 13:55:40|230.89|229.29|230.17|228.57|230.89|229.29|230.17|228.57|0
1649426150000|2022-04-08 13:55:50|229.69|228.09|228.98|227.38|229.93|228.33|228.98|227.38|0
1649426160000|2022-04-08 13:56:00|228.5|226.9|229.22|227.62|229.22|227.62|228.5|226.9|0
1649426170000|2022-04-08 13:56:10|228.98|227.38|229.46|227.86|229.69|228.09|228.98|227.38|0
1649426180000|2022-04-08 13:56:20|230.41|228.81|230.41|228.81|230.89|229.29|230.41|228.81|0
1649426190000|2022-04-08 13:56:30|229.69|228.09|229.93|228.33|229.93|228.33|229.22|227.62|0
1649426200000|2022-04-08 13:56:40|230.41|228.81|231.12|229.52|231.12|229.52|230.41|228.81|0
1649426210000|2022-04-08 13:56:50|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1649426220000|2022-04-08 13:57:00|230.89|229.29|231.12|229.52|231.6|230|230.89|229.29|0
1649426230000|2022-04-08 13:57:10|231.36|229.76|230.17|228.57|231.36|229.76|230.17|228.57|0
1649426240000|2022-04-08 13:57:20|230.41|228.81|229.93|228.33|230.41|228.81|229.93|228.33|0
1649426250000|2022-04-08 13:57:30|230.41|228.81|230.52|228.92|230.52|228.92|229.93|228.33|0
1649426260000|2022-04-08 13:57:40|230.88|229.28|229.69|228.09|230.88|229.28|229.69|228.09|0
1649426270000|2022-04-08 13:57:50|229.22|227.62|229.45|227.85|229.93|228.33|229.22|227.62|0
1649426280000|2022-04-08 13:58:00|229.22|227.62|228.98|227.38|229.45|227.85|228.98|227.38|0
1649426290000|2022-04-08 13:58:10|229.22|227.62|228.26|226.66|229.22|227.62|228.03|226.43|0
1649426300000|2022-04-08 13:58:20|228.74|227.14|228.26|226.66|228.74|227.14|228.26|226.66|0
1649426310000|2022-04-08 13:58:30|228.03|226.43|228.74|227.14|228.74|227.14|228.03|226.43|0
1649426320000|2022-04-08 13:58:40|228.26|226.66|227.55|225.95|228.26|226.66|227.55|225.95|0
1649426330000|2022-04-08 13:58:50|227.79|226.19|227.55|225.95|227.79|226.19|227.55|225.95|0
1649426340000|2022-04-08 13:59:00|228.26|226.66|229.33|227.73|229.33|227.73|228.26|226.66|0
1649426350000|2022-04-08 13:59:10|229.22|227.62|228.26|226.66|229.22|227.62|228.26|226.66|0
1649426360000|2022-04-08 13:59:20|228.85|227.25|229.09|227.49|229.45|227.85|228.85|227.25|0
1649426370000|2022-04-08 13:59:30|229.45|227.85|230.41|228.81|230.41|228.81|229.45|227.85|0
1649426380000|2022-04-08 13:59:40|229.69|228.09|230.28|228.68|230.28|228.68|229.45|227.85|0
1649426390000|2022-04-08 13:59:50|229.69|228.09|229.69|228.09|229.69|228.09|229.21|227.61|0
1649426400000|2022-04-08 14:00:00|227.55|225.95|229.69|228.09|229.69|228.09|227.55|225.95|0
1649426410000|2022-04-08 14:00:10|230.41|228.81|230.17|228.57|230.41|228.81|230.17|228.57|0
1649426420000|2022-04-08 14:00:20|229.93|228.33|230.88|229.28|230.88|229.28|229.93|228.33|0
1649426430000|2022-04-08 14:00:30|231.6|230|231.36|229.76|232.55|230.95|231.36|229.76|0
1649426440000|2022-04-08 14:00:40|231.84|230.24|230.17|228.57|231.84|230.24|230.17|228.57|0
1649426450000|2022-04-08 14:00:50|230.28|228.68|231.12|229.52|231.12|229.52|230.28|228.68|0
1649426460000|2022-04-08 14:01:00|231.36|229.76|231.6|230|232.31|230.71|231.36|229.76|0
1649426470000|2022-04-08 14:01:10|231.84|230.24|231.95|230.35|231.95|230.35|231.84|230.24|0
1649426480000|2022-04-08 14:01:20|232.31|230.71|232.79|231.19|232.79|231.19|232.31|230.71|0
1649426490000|2022-04-08 14:01:30|233.38|231.78|232.31|230.71|233.51|231.91|232.31|230.71|0
1649426500000|2022-04-08 14:01:40|232.07|230.47|232.55|230.95|232.55|230.95|232.07|230.47|0
1649426510000|2022-04-08 14:01:50|232.19|230.59|232.07|230.47|232.19|230.59|232.07|230.47|0
1649426520000|2022-04-08 14:02:00|231.6|230|232.79|231.19|232.79|231.19|231.6|230|0
1649426530000|2022-04-08 14:02:10|233.51|231.91|231.84|230.24|233.51|231.91|231.84|230.24|0
1649426540000|2022-04-08 14:02:20|232.55|230.95|232.79|231.19|232.79|231.19|232.55|230.95|0
1649426550000|2022-04-08 14:02:30|233.03|231.43|234.22|232.62|234.22|232.62|233.03|231.43|0
1649426560000|2022-04-08 14:02:40|233.98|232.38|233.75|232.15|233.98|232.38|233.51|231.91|0
1649426570000|2022-04-08 14:02:50|234.22|232.62|233.98|232.38|234.46|232.86|233.98|232.38|0
1649426580000|2022-04-08 14:03:00|234.22|232.62|235.42|233.82|235.42|233.82|234.22|232.62|0
1649426590000|2022-04-08 14:03:10|235.66|234.06|235.42|233.82|235.66|234.06|234.94|233.34|0
1649426600000|2022-04-08 14:03:20|235.66|234.06|235.9|234.3|235.9|234.3|235.66|234.06|0
1649426610000|2022-04-08 14:03:30|235.66|234.06|234.94|233.34|235.9|234.3|234.94|233.34|0
1649426620000|2022-04-08 14:03:40|235.05|233.45|235.9|234.3|235.9|234.3|235.05|233.45|0
1649426630000|2022-04-08 14:03:50|235.66|234.06|235.66|234.06|235.66|234.06|235.18|233.58|0
1649426640000|2022-04-08 14:04:00|235.42|233.82|234.94|233.34|235.42|233.82|234.94|233.34|0
1649426650000|2022-04-08 14:04:10|235.18|233.58|235.18|233.58|235.66|234.06|235.18|233.58|0
1649426660000|2022-04-08 14:04:20|235.42|233.82|235.9|234.3|236.14|234.54|235.42|233.82|0
1649426670000|2022-04-08 14:04:30|236.14|234.54|236.14|234.54|236.14|234.54|235.9|234.3|0
1649426680000|2022-04-08 14:04:40|236.61|235.01|236.14|234.54|236.61|235.01|236.14|234.54|0
1649426690000|2022-04-08 14:04:50|236.37|234.77|236.14|234.54|236.37|234.77|236.14|234.54|0
1649426700000|2022-04-08 14:05:00|235.9|234.3|235.9|234.3|235.9|234.3|235.42|233.82|0
1649426710000|2022-04-08 14:05:10|235.42|233.82|235.66|234.06|235.66|234.06|235.42|233.82|0
1649426720000|2022-04-08 14:05:20|235.9|234.3|235.9|234.3|236.13|234.53|235.9|234.3|0
1649426730000|2022-04-08 14:05:30|236.25|234.65|236.37|234.77|236.37|234.77|236.25|234.65|0
1649426740000|2022-04-08 14:05:40|236.61|235.01|235.66|234.06|236.61|235.01|235.66|234.06|0
1649426750000|2022-04-08 14:05:50|235.9|234.3|236.61|235.01|236.61|235.01|235.9|234.3|0
1649426760000|2022-04-08 14:06:00|236.85|235.25|236.61|235.01|237.09|235.49|236.61|235.01|0
1649426770000|2022-04-08 14:06:10|236.85|235.25|237.57|235.97|237.57|235.97|236.85|235.25|0
1649426780000|2022-04-08 14:06:20|237.09|235.49|237.09|235.49|237.57|235.97|237.09|235.49|0
1649426790000|2022-04-08 14:06:30|236.85|235.25|235.89|234.29|236.85|235.25|235.89|234.29|0
1649426800000|2022-04-08 14:06:40|236.37|234.77|236.61|235.01|236.85|235.25|236.37|234.77|0
1649426810000|2022-04-08 14:06:50|236.13|234.53|236.37|234.77|236.37|234.77|236.13|234.53|0
1649426820000|2022-04-08 14:07:00|236.13|234.53|235.65|234.05|236.37|234.77|235.65|234.05|0
1649426830000|2022-04-08 14:07:10|235.89|234.29|235.42|233.82|235.89|234.29|235.42|233.82|0
1649426840000|2022-04-08 14:07:20|234.7|233.1|234.94|233.34|234.94|233.34|234.7|233.1|0
1649426850000|2022-04-08 14:07:30|234.46|232.86|233.98|232.38|234.7|233.1|233.98|232.38|0
1649426860000|2022-04-08 14:07:40|234.22|232.62|234.46|232.86|234.46|232.86|233.98|232.38|0
1649426870000|2022-04-08 14:07:50|234.22|232.62|233.98|232.38|234.46|232.86|233.98|232.38|0
1649426880000|2022-04-08 14:08:00|235.18|233.58|237.33|235.73|237.33|235.73|235.18|233.58|0
1649426890000|2022-04-08 14:08:10|237.57|235.97|237.81|236.21|237.81|236.21|237.57|235.97|0
1649426900000|2022-04-08 14:08:20|237.33|235.73|237.57|235.97|237.57|235.97|237.33|235.73|0
1649426910000|2022-04-08 14:08:30|238.05|236.45|238.53|236.93|238.53|236.93|238.05|236.45|0
1649426920000|2022-04-08 14:08:40|239.01|237.41|239.73|238.13|239.73|238.13|239.01|237.41|0
1649426930000|2022-04-08 14:08:50|239.97|238.37|240.93|239.33|240.93|239.33|239.97|238.37|0
1649426940000|2022-04-08 14:09:00|241.52|239.92|240.69|239.09|241.52|239.92|240.69|239.09|0
1649426950000|2022-04-08 14:09:10|240.45|238.85|239.97|238.37|240.69|239.09|239.97|238.37|0
1649426960000|2022-04-08 14:09:20|239.73|238.13|241.17|239.57|241.17|239.57|239.73|238.13|0
1649426970000|2022-04-08 14:09:30|241.65|240.05|241.89|240.29|241.89|240.29|241.65|240.05|0
1649426980000|2022-04-08 14:09:40|241.65|240.05|240.93|239.33|241.65|240.05|240.93|239.33|0
1649426990000|2022-04-08 14:09:50|241.17|239.57|240.45|238.85|241.17|239.57|240.21|238.61|0
1649427000000|2022-04-08 14:10:00|239.97|238.37|239.97|238.37|240.21|238.61|239.97|238.37|0
1649427010000|2022-04-08 14:10:10|239.49|237.89|238.14|236.54|239.49|237.89|238.14|236.54|0
1649427020000|2022-04-08 14:10:20|238.38|236.78|239.1|237.5|239.1|237.5|238.14|236.54|0
1649427030000|2022-04-08 14:10:30|238.86|237.26|237.18|235.58|238.86|237.26|237.18|235.58|0
1649427040000|2022-04-08 14:10:40|237.42|235.82|237.66|236.06|237.66|236.06|237.18|235.58|0
1649427050000|2022-04-08 14:10:50|237.42|235.82|237.42|235.82|237.42|235.82|237.18|235.58|0
1649427060000|2022-04-08 14:11:00|236.94|235.34|236.94|235.34|236.94|235.34|236.46|234.86|0
1649427070000|2022-04-08 14:11:10|236.46|234.86|235.98|234.38|236.46|234.86|235.5|233.9|0
1649427080000|2022-04-08 14:11:20|235.74|234.14|235.74|234.14|235.74|234.14|235.74|234.14|0
1649427090000|2022-04-08 14:11:30|235.26|233.66|235.98|234.38|235.98|234.38|235.26|233.66|0
1649427100000|2022-04-08 14:11:40|235.74|234.14|236.22|234.62|236.22|234.62|235.74|234.14|0
1649427110000|2022-04-08 14:11:50|236.46|234.86|236.09|234.49|236.46|234.86|236.09|234.49|0
1649427120000|2022-04-08 14:12:00|235.74|234.14|235.02|233.42|235.74|234.14|235.02|233.42|0
1649427130000|2022-04-08 14:12:10|234.78|233.18|235.26|233.66|235.26|233.66|234.54|232.94|0
1649427140000|2022-04-08 14:12:20|234.54|232.94|234.06|232.46|234.78|233.18|234.06|232.46|0
1649427150000|2022-04-08 14:12:30|233.82|232.22|233.82|232.22|234.3|232.7|233.82|232.22|0
1649427160000|2022-04-08 14:12:40|234.3|232.7|233.82|232.22|234.3|232.7|233.82|232.22|0
1649427170000|2022-04-08 14:12:50|234.3|232.7|233.82|232.22|234.3|232.7|233.82|232.22|0
1649427180000|2022-04-08 14:13:00|234.41|232.81|234.78|233.18|234.78|233.18|234.41|232.81|0
1649427190000|2022-04-08 14:13:10|233.82|232.22|234.3|232.7|234.3|232.7|233.82|232.22|0
1649427200000|2022-04-08 14:13:20|234.06|232.46|234.06|232.46|234.06|232.46|233.58|231.98|0
1649427210000|2022-04-08 14:13:30|234.54|232.94|234.41|232.81|234.54|232.94|234.41|232.81|0
1649427220000|2022-04-08 14:13:40|234.06|232.46|233.58|231.98|234.06|232.46|233.58|231.98|0
1649427230000|2022-04-08 14:13:50|233.34|231.74|233.1|231.5|233.34|231.74|233.1|231.5|0
1649427240000|2022-04-08 14:14:00|232.38|230.78|231.9|230.3|232.38|230.78|231.9|230.3|0
1649427250000|2022-04-08 14:14:10|232.14|230.54|230.95|229.35|232.14|230.54|230.95|229.35|0
1649427260000|2022-04-08 14:14:20|231.19|229.59|232.38|230.78|232.38|230.78|231.19|229.59|0
1649427270000|2022-04-08 14:14:30|232.14|230.54|232.86|231.26|232.86|231.26|232.14|230.54|0
1649427280000|2022-04-08 14:14:40|233.34|231.74|233.58|231.98|234.3|232.7|233.34|231.74|0
1649427290000|2022-04-08 14:14:50|233.82|232.22|233.82|232.22|234.54|232.94|233.82|232.22|0
1649427300000|2022-04-08 14:15:00|234.3|232.7|234.3|232.7|234.3|232.7|234.17|232.57|0
1649427310000|2022-04-08 14:15:10|234.06|232.46|233.58|231.98|234.06|232.46|233.58|231.98|0
1649427320000|2022-04-08 14:15:20|232.38|230.78|231.66|230.06|232.38|230.78|231.42|229.82|0
1649427330000|2022-04-08 14:15:30|231.19|229.59|231.19|229.59|231.78|230.18|231.19|229.59|0
1649427340000|2022-04-08 14:15:40|231.42|229.82|230.95|229.35|231.42|229.82|230.47|228.87|0
1649427350000|2022-04-08 14:15:50|230.47|228.87|231.19|229.59|231.19|229.59|230.47|228.87|0
1649427360000|2022-04-08 14:16:00|231.66|230.06|230.47|228.87|231.66|230.06|230.47|228.87|0
1649427370000|2022-04-08 14:16:10|229.75|228.15|231.18|229.58|231.18|229.58|229.75|228.15|0
1649427380000|2022-04-08 14:16:20|231.42|229.82|231.42|229.82|231.42|229.82|231.3|229.7|0
1649427390000|2022-04-08 14:16:30|231.66|230.06|231.66|230.06|232.14|230.54|231.66|230.06|0
1649427400000|2022-04-08 14:16:40|231.42|229.82|230.95|229.35|231.42|229.82|230.95|229.35|0
1649427410000|2022-04-08 14:16:50|230.71|229.11|230.47|228.87|230.82|229.22|230.47|228.87|0
1649427420000|2022-04-08 14:17:00|230.23|228.63|230.71|229.11|230.71|229.11|230.23|228.63|0
1649427430000|2022-04-08 14:17:10|229.75|228.15|230.23|228.63|230.71|229.11|229.75|228.15|0
1649427440000|2022-04-08 14:17:20|229.51|227.91|229.03|227.43|229.75|228.15|229.03|227.43|0
1649427450000|2022-04-08 14:17:30|228.8|227.2|228.56|226.96|228.8|227.2|228.56|226.96|0
1649427460000|2022-04-08 14:17:40|229.03|227.43|229.51|227.91|229.51|227.91|229.03|227.43|0
1649427470000|2022-04-08 14:17:50|229.27|227.67|228.91|227.31|229.27|227.67|228.8|227.2|0
1649427480000|2022-04-08 14:18:00|228.8|227.2|228.8|227.2|229.27|227.67|228.8|227.2|0
1649427490000|2022-04-08 14:18:10|229.03|227.43|229.99|228.39|229.99|228.39|229.03|227.43|0
1649427500000|2022-04-08 14:18:20|229.75|228.15|230.47|228.87|230.71|229.11|229.75|228.15|0
1649427510000|2022-04-08 14:18:30|230.34|228.74|229.75|228.15|230.34|228.74|229.51|227.91|0
1649427520000|2022-04-08 14:18:40|229.27|227.67|230.7|229.1|230.7|229.1|229.27|227.67|0
1649427530000|2022-04-08 14:18:50|230.94|229.34|231.18|229.58|231.66|230.06|230.94|229.34|0
1649427540000|2022-04-08 14:19:00|231.42|229.82|231.42|229.82|231.9|230.3|231.42|229.82|0
1649427550000|2022-04-08 14:19:10|231.9|230.3|232.38|230.78|232.38|230.78|231.54|229.94|0
1649427560000|2022-04-08 14:19:20|232.86|231.26|234.05|232.45|234.05|232.45|232.86|231.26|0
1649427570000|2022-04-08 14:19:30|233.58|231.98|234.05|232.45|234.05|232.45|233.58|231.98|0
1649427580000|2022-04-08 14:19:40|234.77|233.17|234.77|233.17|235.01|233.41|234.77|233.17|0
1649427590000|2022-04-08 14:19:50|233.81|232.21|233.81|232.21|234.05|232.45|233.57|231.97|0
1649427600000|2022-04-08 14:20:00|234.29|232.69|234.29|232.69|235.01|233.41|234.29|232.69|0
1649427610000|2022-04-08 14:20:10|234.77|233.17|235.49|233.89|235.49|233.89|234.53|232.93|0
1649427620000|2022-04-08 14:20:20|235.01|233.41|234.53|232.93|235.25|233.65|234.53|232.93|0
1649427630000|2022-04-08 14:20:30|233.81|232.21|234.29|232.69|234.53|232.93|233.81|232.21|0
1649427640000|2022-04-08 14:20:40|234.53|232.93|234.05|232.45|234.53|232.93|234.05|232.45|0
1649427650000|2022-04-08 14:20:50|233.81|232.21|233.81|232.21|233.81|232.21|233.81|232.21|0
1649427660000|2022-04-08 14:21:00|233.57|231.97|233.81|232.21|234.05|232.45|233.57|231.97|0
1649427670000|2022-04-08 14:21:10|233.57|231.97|234.05|232.45|234.05|232.45|233.57|231.97|0
1649427680000|2022-04-08 14:21:20|234.53|232.93|234.77|233.17|234.77|233.17|233.81|232.21|0
1649427690000|2022-04-08 14:21:30|235.37|233.77|235.25|233.65|235.97|234.37|235.25|233.65|0
1649427700000|2022-04-08 14:21:40|234.77|233.17|234.77|233.17|234.77|233.17|234.53|232.93|0
1649427710000|2022-04-08 14:21:50|235.01|233.41|235.25|233.65|235.37|233.77|235.01|233.41|0
1649427720000|2022-04-08 14:22:00|235.01|233.41|235.49|233.89|235.49|233.89|235.01|233.41|0
1649427730000|2022-04-08 14:22:10|235.85|234.25|235.01|233.41|235.85|234.25|235.01|233.41|0
1649427740000|2022-04-08 14:22:20|234.77|233.17|234.05|232.45|234.77|233.17|234.05|232.45|0
1649427750000|2022-04-08 14:22:30|233.81|232.21|234.05|232.45|234.05|232.45|233.33|231.73|0
1649427760000|2022-04-08 14:22:40|234.29|232.69|234.29|232.69|234.29|232.69|233.93|232.33|0
1649427770000|2022-04-08 14:22:50|234.53|232.93|234.53|232.93|235.01|233.41|234.53|232.93|0
1649427780000|2022-04-08 14:23:00|234.77|233.17|235.49|233.89|235.49|233.89|234.77|233.17|0
1649427790000|2022-04-08 14:23:10|235.73|234.13|235.49|233.89|235.73|234.13|235.01|233.41|0
1649427800000|2022-04-08 14:23:20|235.36|233.76|236.93|235.33|236.93|235.33|235.36|233.76|0
1649427810000|2022-04-08 14:23:30|236.69|235.09|236.21|234.61|236.93|235.33|236.21|234.61|0
1649427820000|2022-04-08 14:23:40|235.97|234.37|235.97|234.37|236.21|234.61|235.97|234.37|0
1649427830000|2022-04-08 14:23:50|236.21|234.61|236.69|235.09|236.93|235.33|236.21|234.61|0
1649427840000|2022-04-08 14:24:00|237.04|235.44|238.37|236.77|238.37|236.77|236.93|235.33|0
1649427850000|2022-04-08 14:24:10|237.89|236.29|238.48|236.88|238.48|236.88|237.65|236.05|0
1649427860000|2022-04-08 14:24:20|238.61|237.01|238.61|237.01|238.85|237.25|238.37|236.77|0
1649427870000|2022-04-08 14:24:30|238.85|237.25|239.09|237.49|239.09|237.49|238.85|237.25|0
1649427880000|2022-04-08 14:24:40|238.85|237.25|238.85|237.25|238.85|237.25|238.85|237.25|0
1649427890000|2022-04-08 14:24:50|237.65|236.05|237.65|236.05|237.65|236.05|237.65|236.05|0
1649427900000|2022-04-08 14:25:00|237.76|236.16|239.57|237.97|239.57|237.97|237.76|236.16|0
1649427910000|2022-04-08 14:25:10|239.09|237.49|238.13|236.53|239.09|237.49|237.89|236.29|0
1649427920000|2022-04-08 14:25:20|238.61|237.01|238.37|236.77|239.09|237.49|238.37|236.77|0
1649427930000|2022-04-08 14:25:30|238.24|236.64|238.13|236.53|238.24|236.64|238.13|236.53|0
1649427940000|2022-04-08 14:25:40|237.89|236.29|237.41|235.81|237.89|236.29|237.41|235.81|0
1649427950000|2022-04-08 14:25:50|236.93|235.33|236.69|235.09|236.93|235.33|236.69|235.09|0
1649427960000|2022-04-08 14:26:00|236.45|234.85|236.93|235.33|236.93|235.33|236.45|234.85|0
1649427970000|2022-04-08 14:26:10|236.69|235.09|235.97|234.37|236.69|235.09|235.97|234.37|0
1649427980000|2022-04-08 14:26:20|236.45|234.85|236.8|235.2|236.8|235.2|236.21|234.61|0
1649427990000|2022-04-08 14:26:30|236.69|235.09|235.73|234.13|236.69|235.09|235.49|233.89|0
1649428000000|2022-04-08 14:26:40|235.84|234.24|236.21|234.61|236.21|234.61|235.49|233.89|0
1649428010000|2022-04-08 14:26:50|235.97|234.37|236.45|234.85|236.45|234.85|235.97|234.37|0
1649428020000|2022-04-08 14:27:00|236.93|235.33|238.37|236.77|238.37|236.77|236.93|235.33|0
1649428030000|2022-04-08 14:27:10|238.13|236.53|239.09|237.49|239.33|237.73|238.13|236.53|0
1649428040000|2022-04-08 14:27:20|239.2|237.6|239.33|237.73|239.57|237.97|239.2|237.6|0
1649428050000|2022-04-08 14:27:30|239.57|237.97|240.05|238.45|240.05|238.45|239.57|237.97|0
1649428060000|2022-04-08 14:27:40|240.29|238.69|240.29|238.69|240.29|238.69|240.05|238.45|0
1649428070000|2022-04-08 14:27:50|240.53|238.93|241.01|239.41|241.01|239.41|240.53|238.93|0
1649428080000|2022-04-08 14:28:00|240.77|239.17|241.25|239.65|241.25|239.65|240.77|239.17|0
1649428090000|2022-04-08 14:28:10|241.37|239.77|241.01|239.41|241.49|239.89|241.01|239.41|0
1649428100000|2022-04-08 14:28:20|240.53|238.93|239.81|238.21|240.53|238.93|239.81|238.21|0
1649428110000|2022-04-08 14:28:30|239.09|237.49|239.33|237.73|239.33|237.73|238.85|237.25|0
1649428120000|2022-04-08 14:28:40|239.09|237.49|239.33|237.73|239.57|237.97|238.85|237.25|0
1649428130000|2022-04-08 14:28:50|239.09|237.49|239.09|237.49|239.09|237.49|238.85|237.25|0
1649428140000|2022-04-08 14:29:00|238.85|237.25|240.77|239.17|240.77|239.17|238.85|237.25|0
1649428150000|2022-04-08 14:29:10|240.53|238.93|240.77|239.17|240.77|239.17|240.29|238.69|0
1649428160000|2022-04-08 14:29:20|240.29|238.69|240.29|238.69|240.29|238.69|239.81|238.21|0
1649428170000|2022-04-08 14:29:30|240.77|239.17|240.89|239.29|241.25|239.65|240.77|239.17|0
1649428180000|2022-04-08 14:29:40|240.29|238.69|240.05|238.45|240.29|238.69|240.05|238.45|0
1649428190000|2022-04-08 14:29:50|239.81|238.21|240.77|239.17|240.77|239.17|239.81|238.21|0
1649428200000|2022-04-08 14:30:00|240.53|238.93|241.49|239.89|241.49|239.89|240.53|238.93|0
1649428210000|2022-04-08 14:30:10|240.77|239.17|241.01|239.41|241.01|239.41|240.77|239.17|0
1649428220000|2022-04-08 14:30:20|240.77|239.17|240.77|239.17|240.77|239.17|240.53|238.93|0
1649428230000|2022-04-08 14:30:30|240.53|238.93|240.53|238.93|240.53|238.93|240.29|238.69|0
1649428240000|2022-04-08 14:30:40|241.01|239.41|241.97|240.37|241.97|240.37|241.01|239.41|0
1649428250000|2022-04-08 14:30:50|242.45|240.85|242.21|240.61|242.45|240.85|241.97|240.37|0
1649428260000|2022-04-08 14:31:00|241.25|239.65|241.25|239.65|241.73|240.13|241.25|239.65|0
1649428270000|2022-04-08 14:31:10|241.49|239.89|242.45|240.85|242.45|240.85|241.49|239.89|0
1649428280000|2022-04-08 14:31:20|242.21|240.61|242.94|241.34|242.94|241.34|241.97|240.37|0
1649428290000|2022-04-08 14:31:30|243.42|241.82|244.14|242.54|244.14|242.54|243.42|241.82|0
1649428300000|2022-04-08 14:31:40|243.9|242.3|244.62|243.02|244.62|243.02|243.9|242.3|0
1649428310000|2022-04-08 14:31:50|244.14|242.54|245.11|243.51|245.11|243.51|244.14|242.54|0
1649428320000|2022-04-08 14:32:00|245.83|244.23|246.31|244.71|246.31|244.71|245.59|243.99|0
1649428330000|2022-04-08 14:32:10|245.59|243.99|245.83|244.23|245.83|244.23|245.59|243.99|0
1649428340000|2022-04-08 14:32:20|245.59|243.99|245.59|243.99|245.59|243.99|245.11|243.51|0
1649428350000|2022-04-08 14:32:30|244.86|243.26|244.38|242.78|244.86|243.26|244.38|242.78|0
1649428360000|2022-04-08 14:32:40|244.86|243.26|244.62|243.02|244.86|243.26|244.14|242.54|0
1649428370000|2022-04-08 14:32:50|244.38|242.78|244.38|242.78|244.86|243.26|244.38|242.78|0
1649428380000|2022-04-08 14:33:00|244.62|243.02|245.35|243.75|245.35|243.75|244.62|243.02|0
1649428390000|2022-04-08 14:33:10|244.62|243.02|243.66|242.06|244.62|243.02|243.66|242.06|0
1649428400000|2022-04-08 14:33:20|243.9|242.3|242.94|241.34|243.9|242.3|242.94|241.34|0
1649428410000|2022-04-08 14:33:30|242.45|240.85|241.73|240.13|242.45|240.85|241.73|240.13|0
1649428420000|2022-04-08 14:33:40|242.45|240.85|242.45|240.85|242.45|240.85|242.21|240.61|0
1649428430000|2022-04-08 14:33:50|242.93|241.33|244.01|242.41|244.01|242.41|242.93|241.33|0
1649428440000|2022-04-08 14:34:00|244.38|242.78|246.55|244.95|246.55|244.95|244.38|242.78|0
1649428450000|2022-04-08 14:34:10|245.83|244.23|246.07|244.47|246.07|244.47|245.83|244.23|0
1649428460000|2022-04-08 14:34:20|245.59|243.99|244.86|243.26|245.59|243.99|244.86|243.26|0
1649428470000|2022-04-08 14:34:30|244.38|242.78|244.86|243.26|244.86|243.26|244.14|242.54|0
1649428480000|2022-04-08 14:34:40|244.74|243.14|244.38|242.78|244.74|243.14|244.38|242.78|0
1649428490000|2022-04-08 14:34:50|243.66|242.06|243.66|242.06|243.66|242.06|243.42|241.82|0
1649428500000|2022-04-08 14:35:00|243.9|242.3|244.62|243.02|244.62|243.02|243.66|242.06|0
1649428510000|2022-04-08 14:35:10|245.1|243.5|243.9|242.3|245.1|243.5|243.9|242.3|0
1649428520000|2022-04-08 14:35:20|244.14|242.54|244.38|242.78|244.62|243.02|244.14|242.54|0
1649428530000|2022-04-08 14:35:30|244.62|243.02|244.62|243.02|244.62|243.02|244.14|242.54|0
1649428540000|2022-04-08 14:35:40|244.14|242.54|244.14|242.54|244.38|242.78|244.14|242.54|0
1649428550000|2022-04-08 14:35:50|243.9|242.3|244.74|243.14|244.74|243.14|243.9|242.3|0
1649428560000|2022-04-08 14:36:00|244.86|243.26|245.1|243.5|246.07|244.47|244.86|243.26|0
1649428570000|2022-04-08 14:36:10|244.38|242.78|244.14|242.54|244.38|242.78|243.66|242.06|0
1649428580000|2022-04-08 14:36:20|244.62|243.02|244.98|243.38|244.98|243.38|244.62|243.02|0
1649428590000|2022-04-08 14:36:30|244.5|242.9|243.42|241.82|244.5|242.9|243.42|241.82|0
1649428600000|2022-04-08 14:36:40|243.53|241.93|243.9|242.3|243.9|242.3|243.53|241.93|0
1649428610000|2022-04-08 14:36:50|244.14|242.54|244.38|242.78|244.38|242.78|243.42|241.82|0
1649428620000|2022-04-08 14:37:00|244.86|243.26|244.38|242.78|244.86|243.26|244.38|242.78|0
1649428630000|2022-04-08 14:37:10|244.62|243.02|244.86|243.26|244.86|243.26|244.38|242.78|0
1649428640000|2022-04-08 14:37:20|244.74|243.14|244.25|242.65|244.74|243.14|244.25|242.65|0
1649428650000|2022-04-08 14:37:30|244.38|242.78|244.38|242.78|244.62|243.02|244.14|242.54|0
1649428660000|2022-04-08 14:37:40|244.14|242.54|243.41|241.81|244.14|242.54|243.41|241.81|0
1649428670000|2022-04-08 14:37:50|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649428680000|2022-04-08 14:38:00|243.17|241.57|243.41|241.81|243.9|242.3|243.17|241.57|0
1649428690000|2022-04-08 14:38:10|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649428700000|2022-04-08 14:38:20|242.93|241.33|241.97|240.37|242.93|241.33|241.97|240.37|0
1649428710000|2022-04-08 14:38:30|241.49|239.89|241.97|240.37|241.97|240.37|241.01|239.41|0
1649428720000|2022-04-08 14:38:40|241.73|240.13|241.73|240.13|241.97|240.37|241.73|240.13|0
1649428730000|2022-04-08 14:38:50|242.21|240.61|243.41|241.81|243.41|241.81|242.21|240.61|0
1649428740000|2022-04-08 14:39:00|243.65|242.05|243.65|242.05|244.14|242.54|243.65|242.05|0
1649428750000|2022-04-08 14:39:10|242.93|241.33|243.41|241.81|243.41|241.81|242.69|241.09|0
1649428760000|2022-04-08 14:39:20|243.65|242.05|244.38|242.78|244.38|242.78|243.65|242.05|0
1649428770000|2022-04-08 14:39:30|245.1|243.5|245.1|243.5|245.1|243.5|244.86|243.26|0
1649428780000|2022-04-08 14:39:40|244.86|243.26|244.38|242.78|245.1|243.5|244.38|242.78|0
1649428790000|2022-04-08 14:39:50|243.9|242.3|243.9|242.3|244.14|242.54|243.77|242.17|0
1649428800000|2022-04-08 14:40:00|244.38|242.78|244.14|242.54|244.38|242.78|244.14|242.54|0
1649428810000|2022-04-08 14:40:10|244.38|242.78|244.14|242.54|244.38|242.78|244.14|242.54|0
1649428820000|2022-04-08 14:40:20|244.62|243.02|245.34|243.74|245.34|243.74|244.62|243.02|0
1649428830000|2022-04-08 14:40:30|244.62|243.02|244.86|243.26|245.1|243.5|244.62|243.02|0
1649428840000|2022-04-08 14:40:40|245.34|243.74|245.83|244.23|245.83|244.23|245.34|243.74|0
1649428850000|2022-04-08 14:40:50|245.7|244.1|244.38|242.78|245.7|244.1|244.38|242.78|0
1649428860000|2022-04-08 14:41:00|244.14|242.54|243.89|242.29|244.14|242.54|243.89|242.29|0
1649428870000|2022-04-08 14:41:10|243.41|241.81|242.93|241.33|243.41|241.81|242.93|241.33|0
1649428880000|2022-04-08 14:41:20|242.45|240.85|242.45|240.85|242.45|240.85|242.45|240.85|0
1649428890000|2022-04-08 14:41:30|242.69|241.09|243.65|242.05|243.65|242.05|242.69|241.09|0
1649428900000|2022-04-08 14:41:40|243.17|241.57|243.17|241.57|243.17|241.57|242.93|241.33|0
1649428910000|2022-04-08 14:41:50|242.93|241.33|243.17|241.57|243.17|241.57|242.93|241.33|0
1649428920000|2022-04-08 14:42:00|242.93|241.33|244.86|243.26|244.86|243.26|242.93|241.33|0
1649428930000|2022-04-08 14:42:10|244.62|243.02|243.41|241.81|244.62|243.02|243.41|241.81|0
1649428940000|2022-04-08 14:42:20|244.14|242.54|243.89|242.29|244.14|242.54|243.65|242.05|0
1649428950000|2022-04-08 14:42:30|243.65|242.05|244.13|242.53|244.13|242.53|243.65|242.05|0
1649428960000|2022-04-08 14:42:40|243.89|242.29|244.01|242.41|244.01|242.41|243.65|242.05|0
1649428970000|2022-04-08 14:42:50|243.89|242.29|243.65|242.05|244.13|242.53|243.65|242.05|0
1649428980000|2022-04-08 14:43:00|243.41|241.81|243.41|241.81|243.41|241.81|242.69|241.09|0
1649428990000|2022-04-08 14:43:10|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649429000000|2022-04-08 14:43:20|242.45|240.85|242.93|241.33|242.93|241.33|242.45|240.85|0
1649429010000|2022-04-08 14:43:30|243.17|241.57|243.41|241.81|243.41|241.81|242.93|241.33|0
1649429020000|2022-04-08 14:43:40|242.93|241.33|243.41|241.81|243.41|241.81|242.69|241.09|0
1649429030000|2022-04-08 14:43:50|243.65|242.05|242.69|241.09|243.65|242.05|242.69|241.09|0
1649429040000|2022-04-08 14:44:00|243.17|241.57|243.41|241.81|243.41|241.81|242.93|241.33|0
1649429050000|2022-04-08 14:44:10|243.65|242.05|242.93|241.33|243.65|242.05|242.69|241.09|0
1649429060000|2022-04-08 14:44:20|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649429070000|2022-04-08 14:44:30|242.45|240.85|241.72|240.12|242.45|240.85|241.24|239.64|0
1649429080000|2022-04-08 14:44:40|242.21|240.61|242.21|240.61|242.69|241.09|242.21|240.61|0
1649429090000|2022-04-08 14:44:50|241.96|240.36|242.2|240.6|242.21|240.61|241.96|240.36|0
1649429100000|2022-04-08 14:45:00|241.24|239.64|241|239.4|241.24|239.64|241|239.4|0
1649429110000|2022-04-08 14:45:10|240.28|238.68|241.72|240.12|241.72|240.12|240.28|238.68|0
1649429120000|2022-04-08 14:45:20|241.48|239.88|241.96|240.36|242.2|240.6|241.48|239.88|0
1649429130000|2022-04-08 14:45:30|241.48|239.88|241.24|239.64|241.72|240.12|241.24|239.64|0
1649429150000|2022-04-08 14:45:50|240.52|238.92|240.28|238.68|240.52|238.92|240.04|238.44|0
1649429160000|2022-04-08 14:46:00|240.52|238.92|240.76|239.16|240.76|239.16|240.52|238.92|0
1649429170000|2022-04-08 14:46:10|241.24|239.64|241.48|239.88|241.48|239.88|241.24|239.64|0
1649429180000|2022-04-08 14:46:20|241|239.4|241.84|240.24|241.84|240.24|241|239.4|0
1649429190000|2022-04-08 14:46:30|242.44|240.84|242.8|241.2|242.8|241.2|242.44|240.84|0
1649429200000|2022-04-08 14:46:40|242.69|241.09|242.93|241.33|243.41|241.81|242.69|241.09|0
1649429210000|2022-04-08 14:46:50|242.44|240.84|241.72|240.12|242.44|240.84|241.72|240.12|0
1649429220000|2022-04-08 14:47:00|242.69|241.09|244.37|242.77|244.37|242.77|242.69|241.09|0
1649429230000|2022-04-08 14:47:10|244.86|243.26|244.37|242.77|245.34|243.74|244.37|242.77|0
1649429240000|2022-04-08 14:47:20|243.65|242.05|244.61|243.01|244.61|243.01|243.65|242.05|0
1649429250000|2022-04-08 14:47:30|244.37|242.77|244.37|242.77|244.86|243.26|244.37|242.77|0
1649429260000|2022-04-08 14:47:40|244.13|242.53|243.89|242.29|244.13|242.53|243.89|242.29|0
1649429270000|2022-04-08 14:47:50|243.65|242.05|243.41|241.81|243.65|242.05|243.41|241.81|0
1649429280000|2022-04-08 14:48:00|243.89|242.29|243.89|242.29|243.89|242.29|243.41|241.81|0
1649429290000|2022-04-08 14:48:10|243.41|241.81|243.89|242.29|243.89|242.29|243.41|241.81|0
1649429300000|2022-04-08 14:48:20|244.01|242.41|242.93|241.33|244.01|242.41|242.93|241.33|0
1649429310000|2022-04-08 14:48:30|243.17|241.57|242.93|241.33|243.17|241.57|242.93|241.33|0
1649429320000|2022-04-08 14:48:40|243.17|241.57|242.93|241.33|243.17|241.57|242.68|241.08|0
1649429330000|2022-04-08 14:48:50|242.68|241.08|241.96|240.36|242.68|241.08|241.96|240.36|0
1649429340000|2022-04-08 14:49:00|241.72|240.12|241|239.4|241.72|240.12|241|239.4|0
1649429350000|2022-04-08 14:49:10|241.24|239.64|240.52|238.92|241.24|239.64|240.52|238.92|0
1649429360000|2022-04-08 14:49:20|239.31|237.71|238.83|237.23|239.31|237.71|238.83|237.23|0
1649429370000|2022-04-08 14:49:30|239.07|237.47|239.79|238.19|239.79|238.19|239.07|237.47|0
1649429380000|2022-04-08 14:49:40|240.28|238.68|239.31|237.71|240.28|238.68|239.31|237.71|0
1649429390000|2022-04-08 14:49:50|239.55|237.95|239.31|237.71|239.79|238.19|239.31|237.71|0
1649429400000|2022-04-08 14:50:00|239.79|238.19|239.79|238.19|240.03|238.43|239.79|238.19|0
1649429410000|2022-04-08 14:50:10|241|239.4|240.76|239.16|241.48|239.88|240.52|238.92|0
1649429420000|2022-04-08 14:50:20|241|239.4|241.48|239.88|241.72|240.12|241|239.4|0
1649429430000|2022-04-08 14:50:30|241.72|240.12|242.2|240.6|242.2|240.6|241.72|240.12|0
1649429440000|2022-04-08 14:50:40|241.72|240.12|241.96|240.36|242.2|240.6|241.72|240.12|0
1649429450000|2022-04-08 14:50:50|242.2|240.6|242.44|240.84|242.44|240.84|242.2|240.6|0
1649429460000|2022-04-08 14:51:00|242.68|241.08|244.37|242.77|244.37|242.77|242.68|241.08|0
1649429470000|2022-04-08 14:51:10|244.13|242.53|245.34|243.74|245.34|243.74|244.13|242.53|0
1649429480000|2022-04-08 14:51:20|246.3|244.7|246.54|244.94|246.78|245.18|246.3|244.7|0
1649429490000|2022-04-08 14:51:30|246.3|244.7|249.2|247.6|249.2|247.6|246.3|244.7|0
1649429500000|2022-04-08 14:51:40|248.72|247.12|250.41|248.81|250.65|249.05|248.72|247.12|0
1649429510000|2022-04-08 14:51:50|250.17|248.57|250.17|248.57|250.17|248.57|249.69|248.09|0
1649429520000|2022-04-08 14:52:00|250.9|249.3|250.9|249.3|250.9|249.3|250.9|249.3|0
1649429530000|2022-04-08 14:52:10|252.59|250.99|255.26|253.66|255.26|253.66|252.59|250.99|0
1649429540000|2022-04-08 14:52:20|255.5|253.9|255.74|254.14|255.74|254.14|255.26|253.66|0
1649429550000|2022-04-08 14:52:30|255.5|253.9|255.74|254.14|256.23|254.63|255.5|253.9|0
1649429560000|2022-04-08 14:52:40|255.5|253.9|255.26|253.66|255.5|253.9|255.02|253.42|0
1649429570000|2022-04-08 14:52:50|255.74|254.14|255.5|253.9|255.74|254.14|255.26|253.66|0
1649429580000|2022-04-08 14:53:00|255.26|253.66|255.62|254.02|255.62|254.02|255.26|253.66|0
1649429590000|2022-04-08 14:53:10|255.26|253.66|255.74|254.14|255.74|254.14|255.26|253.66|0
1649429600000|2022-04-08 14:53:20|255.5|253.9|255.02|253.42|255.5|253.9|255.02|253.42|0
1649429610000|2022-04-08 14:53:30|254.53|252.93|255.5|253.9|255.5|253.9|254.53|252.93|0
1649429620000|2022-04-08 14:53:40|255.74|254.14|255.02|253.42|255.99|254.39|255.02|253.42|0
1649429630000|2022-04-08 14:53:50|255.5|253.9|255.26|253.66|255.74|254.14|255.26|253.66|0
1649429640000|2022-04-08 14:54:00|255.02|253.42|255.26|253.66|255.26|253.66|254.77|253.17|0
1649429650000|2022-04-08 14:54:10|255.02|253.42|255.02|253.42|255.02|253.42|254.77|253.17|0
1649429660000|2022-04-08 14:54:20|255.26|253.66|255.5|253.9|255.74|254.14|255.26|253.66|0
1649429670000|2022-04-08 14:54:30|255.26|253.66|255.02|253.42|255.26|253.66|255.02|253.42|0
1649429680000|2022-04-08 14:54:40|254.89|253.29|255.5|253.9|255.5|253.9|254.89|253.29|0
1649429690000|2022-04-08 14:54:50|254.77|253.17|255.74|254.14|255.74|254.14|254.77|253.17|0
1649429700000|2022-04-08 14:55:00|255.26|253.66|254.53|252.93|255.26|253.66|254.53|252.93|0
1649429710000|2022-04-08 14:55:10|254.77|253.17|254.77|253.17|255.02|253.42|254.77|253.17|0
1649429720000|2022-04-08 14:55:20|254.53|252.93|255.02|253.42|255.02|253.42|254.53|252.93|0
1649429730000|2022-04-08 14:55:30|255.13|253.53|255.74|254.14|255.86|254.26|255.13|253.53|0
1649429740000|2022-04-08 14:55:40|255.99|254.39|255.37|253.77|255.99|254.39|255.37|253.77|0
1649429750000|2022-04-08 14:55:50|255.62|254.02|257.44|255.84|257.44|255.84|255.62|254.02|0
1649429760000|2022-04-08 14:56:00|257.69|256.09|257.93|256.33|258.17|256.57|257.56|255.96|0
1649429770000|2022-04-08 14:56:10|257.69|256.09|257.93|256.33|257.93|256.33|257.69|256.09|0
1649429780000|2022-04-08 14:56:20|257.44|255.84|256.96|255.36|257.44|255.84|256.96|255.36|0
1649429790000|2022-04-08 14:56:30|256.47|254.87|256.59|254.99|256.96|255.36|256.47|254.87|0
1649429800000|2022-04-08 14:56:40|256.47|254.87|257.2|255.6|257.2|255.6|255.99|254.39|0
1649429810000|2022-04-08 14:56:50|256.47|254.87|256.23|254.63|256.71|255.11|256.23|254.63|0
1649429820000|2022-04-08 14:57:00|256.47|254.87|256.96|255.36|257.2|255.6|256.47|254.87|0
1649429830000|2022-04-08 14:57:10|257.69|256.09|256.71|255.11|257.69|256.09|256.71|255.11|0
1649429840000|2022-04-08 14:57:20|257.07|255.47|257.2|255.6|257.2|255.6|256.71|255.11|0
1649429850000|2022-04-08 14:57:30|256.96|255.36|256.96|255.36|256.96|255.36|256.71|255.11|0
1649429860000|2022-04-08 14:57:40|257.2|255.6|257.2|255.6|257.44|255.84|257.2|255.6|0
1649429870000|2022-04-08 14:57:50|256.71|255.11|256.47|254.87|256.71|255.11|256.47|254.87|0
1649429880000|2022-04-08 14:58:00|256.71|255.11|256.71|255.11|256.71|255.11|256.23|254.63|0
1649429890000|2022-04-08 14:58:10|257.2|255.6|257.68|256.08|257.68|256.08|257.2|255.6|0
1649429900000|2022-04-08 14:58:20|257.93|256.33|257.93|256.33|258.17|256.57|257.93|256.33|0
1649429910000|2022-04-08 14:58:30|258.17|256.57|259.14|257.54|259.14|257.54|258.17|256.57|0
1649429920000|2022-04-08 14:58:40|259.02|257.42|258.17|256.57|259.02|257.42|258.17|256.57|0
1649429930000|2022-04-08 14:58:50|258.41|256.81|258.66|257.06|258.66|257.06|258.41|256.81|0
1649429940000|2022-04-08 14:59:00|258.9|257.3|258.41|256.81|259.14|257.54|258.41|256.81|0
1649429950000|2022-04-08 14:59:10|258.66|257.06|258.41|256.81|258.66|257.06|258.41|256.81|0
1649429960000|2022-04-08 14:59:20|258.66|257.06|258.9|257.3|258.9|257.3|258.66|257.06|0
1649429970000|2022-04-08 14:59:30|259.14|257.54|259.39|257.79|259.39|257.79|259.14|257.54|0
1649429980000|2022-04-08 14:59:40|259.63|258.03|259.63|258.03|259.63|258.03|259.39|257.79|0
1649429990000|2022-04-08 14:59:50|261.09|259.49|263.52|261.92|263.52|261.92|261.09|259.49|0
1649430000000|2022-04-08 15:00:00|262.79|261.19|262.91|261.31|262.91|261.31|262.79|261.19|0
1649430010000|2022-04-08 15:00:10|262.31|260.71|261.82|260.22|262.31|260.71|261.82|260.22|0
1649430020000|2022-04-08 15:00:20|261.09|259.49|262.06|260.46|262.06|260.46|261.09|259.49|0
1649430030000|2022-04-08 15:00:30|263.04|261.44|262.79|261.19|263.04|261.44|262.31|260.71|0
1649430040000|2022-04-08 15:00:40|262.55|260.95|262.79|261.19|263.04|261.44|262.55|260.95|0
1649430050000|2022-04-08 15:00:50|263.04|261.44|262.79|261.19|263.04|261.44|262.79|261.19|0
1649430060000|2022-04-08 15:01:00|262.55|260.95|262.31|260.71|263.04|261.44|262.31|260.71|0
1649430070000|2022-04-08 15:01:10|262.55|260.95|262.55|260.95|262.67|261.07|262.55|260.95|0
1649430080000|2022-04-08 15:01:20|263.28|261.68|263.77|262.17|264.01|262.41|263.28|261.68|0
1649430090000|2022-04-08 15:01:30|264.01|262.41|265.59|263.99|265.72|264.12|264.01|262.41|0
1649430100000|2022-04-08 15:01:40|265.23|263.63|266.21|264.61|266.21|264.61|265.23|263.63|0
1649430110000|2022-04-08 15:01:50|265.96|264.36|266.45|264.85|266.45|264.85|265.96|264.36|0
1649430120000|2022-04-08 15:02:00|265.96|264.36|267.43|265.83|267.43|265.83|265.96|264.36|0
1649430130000|2022-04-08 15:02:10|267.67|266.07|268.16|266.56|268.65|267.05|267.67|266.07|0
1649430140000|2022-04-08 15:02:20|267.91|266.31|267.67|266.07|268.16|266.56|267.67|266.07|0
1649430150000|2022-04-08 15:02:30|267.91|266.31|267.91|266.31|268.16|266.56|267.91|266.31|0
1649430160000|2022-04-08 15:02:40|267.79|266.19|267.67|266.07|268.16|266.56|267.67|266.07|0
1649430170000|2022-04-08 15:02:50|267.91|266.31|268.4|266.8|268.65|267.05|267.91|266.31|0
1649430180000|2022-04-08 15:03:00|268.16|266.56|267.91|266.31|268.4|266.8|267.91|266.31|0
1649430190000|2022-04-08 15:03:10|267.67|266.07|267.67|266.07|267.67|266.07|267.67|266.07|0
1649430200000|2022-04-08 15:03:20|268.16|266.56|267.91|266.31|268.16|266.56|267.67|266.07|0
1649430210000|2022-04-08 15:03:30|268.29|266.69|268.29|266.69|268.29|266.69|268.29|266.69|0
1649430220000|2022-04-08 15:03:40|268.11|266.51|267.86|266.26|268.11|266.51|267.86|266.26|0
1649430230000|2022-04-08 15:03:50|268.11|266.51|267.94|266.34|268.11|266.51|267.94|266.34|0
1649430240000|2022-04-08 15:04:00|267.7|266.1|266.72|265.12|267.94|266.34|266.72|265.12|0
1649430250000|2022-04-08 15:04:10|266.96|265.36|266.23|264.63|267.45|265.85|266.23|264.63|0
1649430260000|2022-04-08 15:04:20|265.99|264.39|265.01|263.41|265.99|264.39|265.01|263.41|0
1649430270000|2022-04-08 15:04:30|265.26|263.66|265.43|263.83|265.92|264.32|265.19|263.59|0
1649430280000|2022-04-08 15:04:40|264.95|263.35|265.31|263.71|265.43|263.83|264.95|263.35|0
1649430290000|2022-04-08 15:04:50|265.19|263.59|264.46|262.86|265.19|263.59|264.46|262.86|0
1649430300000|2022-04-08 15:05:00|265.19|263.59|265.43|263.83|265.43|263.83|265.19|263.59|0
1649430310000|2022-04-08 15:05:10|265.19|263.59|265.92|264.32|265.92|264.32|265.19|263.59|0
1649430320000|2022-04-08 15:05:20|266.04|264.44|265.68|264.08|266.17|264.57|265.68|264.08|0
1649430330000|2022-04-08 15:05:30|264.95|263.35|265.31|263.71|265.31|263.71|264.95|263.35|0
1649430340000|2022-04-08 15:05:40|264.95|263.35|265.92|264.32|265.92|264.32|264.95|263.35|0
1649430350000|2022-04-08 15:05:50|265.68|264.08|265.68|264.08|265.68|264.08|265.43|263.83|0
1649430360000|2022-04-08 15:06:00|265.92|264.32|265.19|263.59|265.92|264.32|265.19|263.59|0
1649430370000|2022-04-08 15:06:10|264.95|263.35|264.58|262.98|264.95|263.35|264.58|262.98|0
1649430380000|2022-04-08 15:06:20|264.21|262.61|263.24|261.64|264.21|262.61|263.24|261.64|0
1649430390000|2022-04-08 15:06:30|262.75|261.15|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430400000|2022-04-08 15:06:40|263.24|261.64|262.51|260.91|263.24|261.64|262.51|260.91|0
1649430410000|2022-04-08 15:06:50|261.78|260.18|261.53|259.93|261.78|260.18|261.53|259.93|0
1649430420000|2022-04-08 15:07:00|262.99|261.39|262.99|261.39|262.99|261.39|262.51|260.91|0
1649430430000|2022-04-08 15:07:10|262.75|261.15|262.26|260.66|262.75|261.15|262.26|260.66|0
1649430440000|2022-04-08 15:07:20|262.02|260.42|261.78|260.18|262.02|260.42|261.78|260.18|0
1649430450000|2022-04-08 15:07:30|262.02|260.42|261.78|260.18|262.02|260.42|261.78|260.18|0
1649430460000|2022-04-08 15:07:40|261.53|259.93|261.53|259.93|261.78|260.18|261.53|259.93|0
1649430470000|2022-04-08 15:07:50|261.29|259.69|261.29|259.69|261.53|259.93|261.29|259.69|0
1649430480000|2022-04-08 15:08:00|262.02|260.42|261.78|260.18|262.02|260.42|261.29|259.69|0
1649430490000|2022-04-08 15:08:10|261.53|259.93|262.26|260.66|262.26|260.66|261.53|259.93|0
1649430500000|2022-04-08 15:08:20|262.02|260.42|262.02|260.42|262.02|260.42|261.78|260.18|0
1649430510000|2022-04-08 15:08:30|261.78|260.18|262.02|260.42|262.02|260.42|261.78|260.18|0
1649430520000|2022-04-08 15:08:40|261.78|260.18|262.02|260.42|262.02|260.42|261.78|260.18|0
1649430530000|2022-04-08 15:08:50|262.26|260.66|262.02|260.42|262.26|260.66|262.02|260.42|0
1649430540000|2022-04-08 15:09:00|262.26|260.66|262.99|261.39|262.99|261.39|262.26|260.66|0
1649430550000|2022-04-08 15:09:10|262.75|261.15|262.99|261.39|262.99|261.39|262.75|261.15|0
1649430560000|2022-04-08 15:09:20|262.75|261.15|262.99|261.39|262.99|261.39|262.75|261.15|0
1649430570000|2022-04-08 15:09:30|262.51|260.91|261.29|259.69|262.51|260.91|261.29|259.69|0
1649430580000|2022-04-08 15:09:40|261.53|259.93|262.02|260.42|262.02|260.42|261.53|259.93|0
1649430590000|2022-04-08 15:09:50|262.26|260.66|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430600000|2022-04-08 15:10:00|262.02|260.42|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430610000|2022-04-08 15:10:10|262.51|260.91|261.29|259.69|262.51|260.91|261.29|259.69|0
1649430620000|2022-04-08 15:10:20|261.53|259.93|262.51|260.91|262.51|260.91|261.53|259.93|0
1649430630000|2022-04-08 15:10:30|262.02|260.42|261.77|260.17|262.51|260.91|261.77|260.17|0
1649430640000|2022-04-08 15:10:40|261.53|259.93|262.02|260.42|262.02|260.42|261.53|259.93|0
1649430650000|2022-04-08 15:10:50|261.89|260.29|262.02|260.42|262.26|260.66|261.89|260.29|0
1649430660000|2022-04-08 15:11:00|262.26|260.66|262.26|260.66|262.26|260.66|262.26|260.66|0
1649430670000|2022-04-08 15:11:10|262.02|260.42|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430680000|2022-04-08 15:11:20|262.5|260.9|262.99|261.39|262.99|261.39|262.5|260.9|0
1649430690000|2022-04-08 15:11:30|263.48|261.88|263.97|262.37|263.97|262.37|263.48|261.88|0
1649430700000|2022-04-08 15:11:40|264.46|262.86|265.19|263.59|265.43|263.83|264.46|262.86|0
1649430710000|2022-04-08 15:11:50|264.94|263.34|263.72|262.12|264.94|263.34|263.72|262.12|0
1649430720000|2022-04-08 15:12:00|263.48|261.88|262.99|261.39|263.48|261.88|262.99|261.39|0
1649430730000|2022-04-08 15:12:10|263.48|261.88|263.84|262.24|263.97|262.37|263.48|261.88|0
1649430740000|2022-04-08 15:12:20|264.08|262.48|264.21|262.61|264.21|262.61|263.48|261.88|0
1649430750000|2022-04-08 15:12:30|263.97|262.37|263.24|261.64|263.97|262.37|263.24|261.64|0
1649430760000|2022-04-08 15:12:40|263.11|261.51|263.24|261.64|263.48|261.88|263.11|261.51|0
1649430770000|2022-04-08 15:12:50|262.99|261.39|264.21|262.61|264.21|262.61|262.99|261.39|0
1649430780000|2022-04-08 15:13:00|264.45|262.85|264.7|263.1|264.7|263.1|264.45|262.85|0
1649430790000|2022-04-08 15:13:10|264.94|263.34|264.94|263.34|264.94|263.34|264.94|263.34|0
1649430800000|2022-04-08 15:13:20|265.19|263.59|265.79|264.19|265.79|264.19|265.19|263.59|0
1649430810000|2022-04-08 15:13:30|266.41|264.81|265.43|263.83|266.41|264.81|265.3|263.7|0
1649430820000|2022-04-08 15:13:40|265.55|263.95|265.19|263.59|265.67|264.07|265.19|263.59|0
1649430830000|2022-04-08 15:13:50|265.67|264.07|265.92|264.32|265.92|264.32|265.67|264.07|0
1649430840000|2022-04-08 15:14:00|264.94|263.34|265.43|263.83|265.43|263.83|264.45|262.85|0
1649430850000|2022-04-08 15:14:10|265.67|264.07|266.16|264.56|266.16|264.56|265.55|263.95|0
1649430860000|2022-04-08 15:14:20|265.92|264.32|265.19|263.59|265.92|264.32|264.94|263.34|0
1649430870000|2022-04-08 15:14:30|263.97|262.37|263.97|262.37|263.97|262.37|263.97|262.37|0
1649430880000|2022-04-08 15:14:40|264.21|262.61|264.45|262.85|264.45|262.85|263.97|262.37|0
1649430890000|2022-04-08 15:14:50|264.21|262.61|264.7|263.1|264.7|263.1|264.21|262.61|0
1649430900000|2022-04-08 15:15:00|264.94|263.34|264.45|262.85|264.94|263.34|264.45|262.85|0
1649430910000|2022-04-08 15:15:10|264.7|263.1|264.7|263.1|264.94|263.34|264.45|262.85|0
1649430920000|2022-04-08 15:15:20|264.45|262.85|263.48|261.88|264.45|262.85|263.48|261.88|0
1649430930000|2022-04-08 15:15:30|262.99|261.39|261.53|259.93|262.99|261.39|261.53|259.93|0
1649430940000|2022-04-08 15:15:40|261.28|259.68|261.28|259.68|261.28|259.68|261.04|259.44|0
1649430950000|2022-04-08 15:15:50|261.04|259.44|262.02|260.42|262.02|260.42|261.04|259.44|0
1649430960000|2022-04-08 15:16:00|261.77|260.17|262.02|260.42|262.02|260.42|261.53|259.93|0
1649430970000|2022-04-08 15:16:10|261.77|260.17|261.77|260.17|262.02|260.42|261.77|260.17|0
1649430980000|2022-04-08 15:16:20|261.53|259.93|261.53|259.93|261.77|260.17|261.53|259.93|0
1649430990000|2022-04-08 15:16:30|261.77|260.17|261.28|259.68|261.77|260.17|261.28|259.68|0
1649431000000|2022-04-08 15:16:40|261.53|259.93|260.8|259.2|261.53|259.93|260.8|259.2|0
1649431010000|2022-04-08 15:16:50|261.04|259.44|260.8|259.2|261.04|259.44|260.8|259.2|0
1649431020000|2022-04-08 15:17:00|260.55|258.95|259.82|258.22|260.55|258.95|259.82|258.22|0
1649431030000|2022-04-08 15:17:10|260.07|258.47|260.07|258.47|260.07|258.47|260.07|258.47|0
1649431040000|2022-04-08 15:17:20|259.82|258.22|261.28|259.68|261.28|259.68|259.82|258.22|0
1649431050000|2022-04-08 15:17:30|261.77|260.17|260.8|259.2|261.77|260.17|260.8|259.2|0
1649431060000|2022-04-08 15:17:40|261.04|259.44|262.01|260.41|262.01|260.41|261.04|259.44|0
1649431070000|2022-04-08 15:17:50|262.5|260.9|262.5|260.9|262.75|261.15|262.5|260.9|0
1649431080000|2022-04-08 15:18:00|262.75|261.15|264.08|262.48|264.08|262.48|262.75|261.15|0
1649431090000|2022-04-08 15:18:10|263.72|262.12|263.59|261.99|263.72|262.12|263.23|261.63|0
1649431100000|2022-04-08 15:18:20|263.96|262.36|263.59|261.99|263.96|262.36|263.59|261.99|0
1649431110000|2022-04-08 15:18:30|263.48|261.88|262.75|261.15|263.48|261.88|262.75|261.15|0
1649431120000|2022-04-08 15:18:40|262.26|260.66|262.01|260.41|262.5|260.9|262.01|260.41|0
1649431130000|2022-04-08 15:18:50|262.26|260.66|261.77|260.17|262.5|260.9|261.77|260.17|0
1649431140000|2022-04-08 15:19:00|262.13|260.53|262.75|261.15|262.75|261.15|262.13|260.53|0
1649431150000|2022-04-08 15:19:10|262.26|260.66|262.74|261.14|262.74|261.14|262.26|260.66|0
1649431160000|2022-04-08 15:19:20|262.5|260.9|262.62|261.02|262.62|261.02|262.26|260.66|0
1649431170000|2022-04-08 15:19:30|262.5|260.9|261.77|260.17|262.62|261.02|261.77|260.17|0
1649431180000|2022-04-08 15:19:40|261.53|259.93|261.53|259.93|261.77|260.17|261.53|259.93|0
1649431190000|2022-04-08 15:19:50|261.16|259.56|260.31|258.71|261.16|259.56|260.31|258.71|0
1649431200000|2022-04-08 15:20:00|260.55|258.95|259.58|257.98|260.55|258.95|259.33|257.73|0
1649431210000|2022-04-08 15:20:10|259.33|257.73|259.58|257.98|259.82|258.22|259.33|257.73|0
1649431220000|2022-04-08 15:20:20|259.33|257.73|258.96|257.36|259.58|257.98|258.96|257.36|0
1649431230000|2022-04-08 15:20:30|258.85|257.25|258.6|257|258.85|257.25|258.12|256.52|0
1649431240000|2022-04-08 15:20:40|258.85|257.25|259.09|257.49|259.09|257.49|258.85|257.25|0
1649431250000|2022-04-08 15:20:50|259.33|257.73|259.33|257.73|259.33|257.73|258.85|257.25|0
1649431260000|2022-04-08 15:21:00|259.82|258.22|258.6|257|259.82|258.22|258.6|257|0
1649431270000|2022-04-08 15:21:10|258.36|256.76|259.33|257.73|259.33|257.73|258.36|256.76|0
1649431280000|2022-04-08 15:21:20|259.45|257.85|259.58|257.98|259.58|257.98|259.33|257.73|0
1649431290000|2022-04-08 15:21:30|259.82|258.22|259.82|258.22|259.82|258.22|259.58|257.98|0
1649431300000|2022-04-08 15:21:40|259.94|258.34|259.82|258.22|260.06|258.46|259.82|258.22|0
1649431310000|2022-04-08 15:21:50|259.33|257.73|259.58|257.98|259.58|257.98|259.33|257.73|0
1649431320000|2022-04-08 15:22:00|258.85|257.25|259.33|257.73|259.33|257.73|258.85|257.25|0
1649431330000|2022-04-08 15:22:10|258.85|257.25|259.09|257.49|259.09|257.49|258.85|257.25|0
1649431340000|2022-04-08 15:22:20|258.6|257|259.09|257.49|259.09|257.49|258.6|257|0
1649431350000|2022-04-08 15:22:30|258.85|257.25|258.85|257.25|258.85|257.25|258.85|257.25|0
1649431360000|2022-04-08 15:22:40|258.36|256.76|258.6|257|258.6|257|258.36|256.76|0
1649431370000|2022-04-08 15:22:50|258.36|256.76|258.6|257|258.6|257|258.36|256.76|0
1649431380000|2022-04-08 15:23:00|258.12|256.52|257.14|255.54|258.12|256.52|257.14|255.54|0
1649431390000|2022-04-08 15:23:10|256.9|255.3|256.66|255.06|256.9|255.3|256.66|255.06|0
1649431400000|2022-04-08 15:23:20|256.9|255.3|257.14|255.54|257.39|255.79|256.9|255.3|0
1649431410000|2022-04-08 15:23:30|257.26|255.66|257.14|255.54|257.39|255.79|257.14|255.54|0
1649431420000|2022-04-08 15:23:40|256.9|255.3|256.41|254.81|256.9|255.3|256.41|254.81|0
1649431430000|2022-04-08 15:23:50|256.17|254.57|256.29|254.69|256.41|254.81|256.17|254.57|0
1649431440000|2022-04-08 15:24:00|256.41|254.81|257.39|255.79|257.39|255.79|256.41|254.81|0
1649431450000|2022-04-08 15:24:10|257.14|255.54|257.39|255.79|257.63|256.03|257.14|255.54|0
1649431460000|2022-04-08 15:24:20|256.9|255.3|257.14|255.54|257.14|255.54|256.9|255.3|0
1649431470000|2022-04-08 15:24:30|257.39|255.79|257.14|255.54|257.87|256.27|257.14|255.54|0
1649431480000|2022-04-08 15:24:40|256.9|255.3|256.9|255.3|256.9|255.3|256.9|255.3|0
1649431490000|2022-04-08 15:24:50|257.14|255.54|256.9|255.3|257.14|255.54|256.17|254.57|0
1649431500000|2022-04-08 15:25:00|256.17|254.57|256.66|255.06|256.66|255.06|256.17|254.57|0
1649431520000|2022-04-08 15:25:20|256.9|255.3|256.41|254.81|256.9|255.3|256.41|254.81|0
1649431530000|2022-04-08 15:25:30|256.17|254.57|257.14|255.54|257.14|255.54|256.17|254.57|0
1649431540000|2022-04-08 15:25:40|257.39|255.79|258.36|256.76|258.36|256.76|257.39|255.79|0
1649431550000|2022-04-08 15:25:50|258.12|256.52|258.48|256.88|258.48|256.88|257.87|256.27|0
1649431560000|2022-04-08 15:26:00|258.36|256.76|258.6|257|258.6|257|258.12|256.52|0
1649431570000|2022-04-08 15:26:10|258.11|256.51|258.6|257|258.6|257|258.11|256.51|0
1649431580000|2022-04-08 15:26:20|258.84|257.24|258.84|257.24|258.96|257.36|258.84|257.24|0
1649431590000|2022-04-08 15:26:30|259.09|257.49|258.84|257.24|259.09|257.49|258.84|257.24|0
1649431600000|2022-04-08 15:26:40|259.09|257.49|259.09|257.49|259.33|257.73|259.09|257.49|0
1649431610000|2022-04-08 15:26:50|258.96|257.36|258.84|257.24|258.96|257.36|258.84|257.24|0
1649431620000|2022-04-08 15:27:00|259.09|257.49|258.11|256.51|259.09|257.49|257.87|256.27|0
1649431630000|2022-04-08 15:27:10|257.87|256.27|257.63|256.03|257.87|256.27|257.38|255.78|0
1649431640000|2022-04-08 15:27:20|256.9|255.3|257.63|256.03|257.63|256.03|256.9|255.3|0
1649431650000|2022-04-08 15:27:30|257.38|255.78|257.63|256.03|257.63|256.03|257.38|255.78|0
1649431660000|2022-04-08 15:27:40|257.14|255.54|258.36|256.76|258.36|256.76|257.14|255.54|0
1649431670000|2022-04-08 15:27:50|258.11|256.51|258.11|256.51|258.11|256.51|258.11|256.51|0
1649431680000|2022-04-08 15:28:00|257.63|256.03|257.63|256.03|257.63|256.03|257.38|255.78|0
1649431690000|2022-04-08 15:28:10|257.38|255.78|257.38|255.78|257.38|255.78|257.14|255.54|0
1649431700000|2022-04-08 15:28:20|257.03|255.43|257.03|255.43|257.27|255.67|257.03|255.43|0
1649431710000|2022-04-08 15:28:30|257.15|255.55|257.27|255.67|257.27|255.67|257.15|255.55|0
1649431720000|2022-04-08 15:28:40|257.52|255.92|257.76|256.16|258.25|256.65|257.52|255.92|0
1649431730000|2022-04-08 15:28:50|258.01|256.41|258.49|256.89|258.49|256.89|257.76|256.16|0
1649431740000|2022-04-08 15:29:00|257.76|256.16|258.01|256.41|258.01|256.41|257.76|256.16|0
1649431750000|2022-04-08 15:29:10|258.25|256.65|258.25|256.65|258.25|256.65|258.01|256.41|0
1649431760000|2022-04-08 15:29:20|258.01|256.41|258.12|256.52|258.12|256.52|258.01|256.41|0
1649431770000|2022-04-08 15:29:30|258.01|256.41|258.49|256.89|258.49|256.89|258.01|256.41|0
1649431780000|2022-04-08 15:29:40|258.25|256.65|258.85|257.25|258.98|257.38|258.25|256.65|0
1649431790000|2022-04-08 15:29:50|258.98|257.38|259.47|257.87|259.47|257.87|258.98|257.38|0
1649431800000|2022-04-08 15:30:00|259.71|258.11|259.71|258.11|259.71|258.11|259.47|257.87|0
1649431810000|2022-04-08 15:30:10|259.95|258.35|260.44|258.84|260.44|258.84|259.95|258.35|0
1649431820000|2022-04-08 15:30:20|260.2|258.6|260.44|258.84|260.44|258.84|260.2|258.6|0
1649431830000|2022-04-08 15:30:30|260.2|258.6|260.44|258.84|260.44|258.84|260.2|258.6|0
1649431840000|2022-04-08 15:30:40|260.69|259.09|260.44|258.84|260.69|259.09|260.44|258.84|0
1649431850000|2022-04-08 15:30:50|260.2|258.6|260.44|258.84|260.69|259.09|260.2|258.6|0
1649431860000|2022-04-08 15:31:00|259.95|258.35|260.2|258.6|260.2|258.6|259.71|258.11|0
1649431870000|2022-04-08 15:31:10|260.69|259.09|263.13|261.53|263.13|261.53|260.69|259.09|0
1649431880000|2022-04-08 15:31:20|262.15|260.55|262.27|260.67|262.27|260.67|261.91|260.31|0
1649431890000|2022-04-08 15:31:30|262.15|260.55|261.66|260.06|262.39|260.79|261.66|260.06|0
1649431900000|2022-04-08 15:31:40|260.69|259.09|261.17|259.57|261.17|259.57|260.69|259.09|0
1649431910000|2022-04-08 15:31:50|261.42|259.82|261.66|260.06|261.91|260.31|261.42|259.82|0
1649431920000|2022-04-08 15:32:00|262.15|260.55|262.39|260.79|262.39|260.79|262.15|260.55|0
1649431930000|2022-04-08 15:32:10|262.15|260.55|262.88|261.28|263.13|261.53|262.15|260.55|0
1649431940000|2022-04-08 15:32:20|263.37|261.77|263.13|261.53|263.37|261.77|263.13|261.53|0
1649431950000|2022-04-08 15:32:30|263.37|261.77|263.37|261.77|263.37|261.77|263.37|261.77|0
1649431960000|2022-04-08 15:32:40|262.64|261.04|261.66|260.06|262.64|261.04|261.66|260.06|0
1649431970000|2022-04-08 15:32:50|262.15|260.55|261.91|260.31|262.15|260.55|261.91|260.31|0
1649431980000|2022-04-08 15:33:00|262.39|260.79|263.37|261.77|263.37|261.77|262.39|260.79|0
1649431990000|2022-04-08 15:33:10|263.13|261.53|264.35|262.75|264.35|262.75|263.13|261.53|0
1649432000000|2022-04-08 15:33:20|264.59|262.99|264.35|262.75|264.59|262.99|263.98|262.38|0
1649432010000|2022-04-08 15:33:30|264.1|262.5|263.86|262.26|264.1|262.5|263.61|262.01|0
1649432020000|2022-04-08 15:33:40|263.61|262.01|263.24|261.64|263.61|262.01|263.24|261.64|0
1649432030000|2022-04-08 15:33:50|263.37|261.77|263.37|261.77|263.61|262.01|263.37|261.77|0
1649432040000|2022-04-08 15:34:00|263.61|262.01|263.13|261.53|263.61|262.01|262.88|261.28|0
1649432050000|2022-04-08 15:34:10|262.64|261.04|262.39|260.79|263.37|261.77|262.39|260.79|0
1649432060000|2022-04-08 15:34:20|262.15|260.55|261.9|260.3|262.15|260.55|261.9|260.3|0
1649432070000|2022-04-08 15:34:30|261.66|260.06|261.17|259.57|261.66|260.06|261.17|259.57|0
1649432080000|2022-04-08 15:34:40|260.93|259.33|261.29|259.69|261.42|259.82|260.93|259.33|0
1649432090000|2022-04-08 15:34:50|261.42|259.82|262.15|260.55|262.15|260.55|261.42|259.82|0
1649432100000|2022-04-08 15:35:00|262.02|260.42|261.66|260.06|262.02|260.42|261.42|259.82|0
1649432110000|2022-04-08 15:35:10|261.9|260.3|261.9|260.3|261.9|260.3|261.42|259.82|0
1649432120000|2022-04-08 15:35:20|261.42|259.82|261.42|259.82|261.42|259.82|261.17|259.57|0
1649432130000|2022-04-08 15:35:30|261.17|259.57|260.68|259.08|261.17|259.57|260.68|259.08|0
1649432140000|2022-04-08 15:35:40|259.71|258.11|259.22|257.62|259.71|258.11|259.09|257.49|0
1649432150000|2022-04-08 15:35:50|258.98|257.38|259.46|257.86|259.46|257.86|258.98|257.38|0
1649432160000|2022-04-08 15:36:00|259.83|258.23|259.22|257.62|259.83|258.23|259.22|257.62|0
1649432170000|2022-04-08 15:36:10|258|256.4|257.51|255.91|258|256.4|257.51|255.91|0
1649432180000|2022-04-08 15:36:20|257.27|255.67|256.54|254.94|257.27|255.67|256.54|254.94|0
1649432190000|2022-04-08 15:36:30|256.78|255.18|256.78|255.18|256.78|255.18|256.78|255.18|0
1649432200000|2022-04-08 15:36:40|256.54|254.94|256.66|255.06|256.78|255.18|256.54|254.94|0
1649432210000|2022-04-08 15:36:50|256.3|254.7|255.08|253.48|256.3|254.7|254.84|253.24|0
1649432220000|2022-04-08 15:37:00|254.59|252.99|255.81|254.21|255.81|254.21|254.59|252.99|0
1649432230000|2022-04-08 15:37:10|256.05|254.45|255.32|253.72|256.05|254.45|255.32|253.72|0
1649432240000|2022-04-08 15:37:20|255.57|253.97|256.05|254.45|256.05|254.45|255.57|253.97|0
1649432250000|2022-04-08 15:37:30|255.81|254.21|255.08|253.48|255.81|254.21|255.08|253.48|0
1649432260000|2022-04-08 15:37:40|255.32|253.72|255.81|254.21|256.05|254.45|255.32|253.72|0
1649432270000|2022-04-08 15:37:50|256.3|254.7|256.54|254.94|256.54|254.94|256.3|254.7|0
1649432280000|2022-04-08 15:38:00|256.05|254.45|256.41|254.81|256.54|254.94|256.05|254.45|0
1649432290000|2022-04-08 15:38:10|256.3|254.7|256.78|255.18|257.03|255.43|256.3|254.7|0
1649432300000|2022-04-08 15:38:20|257.51|255.91|258.24|256.64|258.24|256.64|257.51|255.91|0
1649432310000|2022-04-08 15:38:30|258|256.4|258.24|256.64|258.24|256.64|258|256.4|0
1649432320000|2022-04-08 15:38:40|258.49|256.89|258|256.4|258.49|256.89|258|256.4|0
1649432330000|2022-04-08 15:38:50|257.39|255.79|257.51|255.91|258|256.4|257.27|255.67|0
1649432340000|2022-04-08 15:39:00|258|256.4|257.27|255.67|258|256.4|257.27|255.67|0
1649432350000|2022-04-08 15:39:10|257.51|255.91|257.51|255.91|257.51|255.91|257.27|255.67|0
1649432360000|2022-04-08 15:39:20|258|256.4|258.24|256.64|258.24|256.64|258|256.4|0
1649432370000|2022-04-08 15:39:30|258.49|256.89|258.49|256.89|258.49|256.89|258.49|256.89|0
1649432380000|2022-04-08 15:39:40|258.73|257.13|259.95|258.35|259.95|258.35|258.73|257.13|0
1649432390000|2022-04-08 15:39:50|259.71|258.11|259.71|258.11|259.95|258.35|259.71|258.11|0
1649432400000|2022-04-08 15:40:00|258.73|257.13|259.95|258.35|260.19|258.59|258.73|257.13|0
1649432410000|2022-04-08 15:40:10|259.71|258.11|259.46|257.86|259.71|258.11|259.22|257.62|0
1649432430000|2022-04-08 15:40:30|259.22|257.62|259.95|258.35|259.95|258.35|259.22|257.62|0
1649432440000|2022-04-08 15:40:40|260.19|258.59|259.71|258.11|260.19|258.59|259.71|258.11|0
1649432450000|2022-04-08 15:40:50|259.46|257.86|259.46|257.86|259.46|257.86|259.22|257.62|0
1649432460000|2022-04-08 15:41:00|259.34|257.74|258.97|257.37|259.34|257.74|258.97|257.37|0
1649432470000|2022-04-08 15:41:10|260.19|258.59|259.95|258.35|260.19|258.59|259.95|258.35|0
1649432480000|2022-04-08 15:41:20|259.71|258.11|258.49|256.89|259.71|258.11|258.49|256.89|0
1649432490000|2022-04-08 15:41:30|258.24|256.64|258.24|256.64|258.24|256.64|258.24|256.64|0
1649432500000|2022-04-08 15:41:40|258.49|256.89|258.24|256.64|258.49|256.89|258.24|256.64|0
1649432510000|2022-04-08 15:41:50|258.49|256.89|258.49|256.89|258.49|256.89|258.24|256.64|0
1649432520000|2022-04-08 15:42:00|258|256.4|258.97|257.37|258.97|257.37|258|256.4|0
1649432530000|2022-04-08 15:42:10|258.73|257.13|257.27|255.67|258.73|257.13|257.27|255.67|0
1649432540000|2022-04-08 15:42:20|257.51|255.91|257.27|255.67|257.51|255.91|256.78|255.18|0
1649432550000|2022-04-08 15:42:30|257.51|255.91|257.51|255.91|257.76|256.16|257.51|255.91|0
1649432560000|2022-04-08 15:42:40|257.76|256.16|258|256.4|258|256.4|257.51|255.91|0
1649432570000|2022-04-08 15:42:50|257.76|256.16|258.73|257.13|258.73|257.13|257.76|256.16|0
1649432580000|2022-04-08 15:43:00|259.22|257.62|258.73|257.13|259.22|257.62|258.73|257.13|0
1649432590000|2022-04-08 15:43:10|258.49|256.89|259.22|257.62|259.22|257.62|258.49|256.89|0
1649432600000|2022-04-08 15:43:20|259.46|257.86|258.49|256.89|259.46|257.86|258.49|256.89|0
1649432610000|2022-04-08 15:43:30|258.73|257.13|258.49|256.89|258.73|257.13|258.49|256.89|0
1649432620000|2022-04-08 15:43:40|258.24|256.64|258.49|256.89|258.49|256.89|258|256.4|0
1649432630000|2022-04-08 15:43:50|258.73|257.13|258.97|257.37|258.97|257.37|258.73|257.13|0
1649432640000|2022-04-08 15:44:00|258.73|257.13|258.49|256.89|258.73|257.13|258.24|256.64|0
1649432650000|2022-04-08 15:44:10|258.73|257.13|260.19|258.59|260.19|258.59|258.73|257.13|0
1649432660000|2022-04-08 15:44:20|259.7|258.1|260.19|258.59|260.44|258.84|259.7|258.1|0
1649432670000|2022-04-08 15:44:30|260.44|258.84|260.68|259.08|260.68|259.08|260.19|258.59|0
1649432680000|2022-04-08 15:44:40|260.44|258.84|259.95|258.35|260.44|258.84|259.95|258.35|0
1649432690000|2022-04-08 15:44:50|259.22|257.62|258.49|256.89|259.22|257.62|258.49|256.89|0
1649432700000|2022-04-08 15:45:00|258|256.4|257.27|255.67|258|256.4|256.29|254.69|0
1649432710000|2022-04-08 15:45:10|257.51|255.91|256.78|255.18|257.75|256.15|256.78|255.18|0
1649432720000|2022-04-08 15:45:20|257.02|255.42|257.02|255.42|257.27|255.67|256.78|255.18|0
1649432730000|2022-04-08 15:45:30|257.27|255.67|257.75|256.15|257.75|256.15|257.27|255.67|0
1649432740000|2022-04-08 15:45:40|258.48|256.88|258.97|257.37|258.97|257.37|258.48|256.88|0
1649432750000|2022-04-08 15:45:50|258.73|257.13|258.48|256.88|258.73|257.13|258.48|256.88|0
1649432760000|2022-04-08 15:46:00|258.24|256.64|258.48|256.88|258.73|257.13|258.24|256.64|0
1649432770000|2022-04-08 15:46:10|258.73|257.13|259.95|258.35|259.95|258.35|258.73|257.13|0
1649432780000|2022-04-08 15:46:20|259.46|257.86|258.6|257|259.7|258.1|258.6|257|0
1649432790000|2022-04-08 15:46:30|258.48|256.88|259.22|257.62|259.22|257.62|258.48|256.88|0
1649432800000|2022-04-08 15:46:40|259.46|257.86|259.95|258.35|259.95|258.35|259.46|257.86|0
1649432810000|2022-04-08 15:46:50|259.7|258.1|261.17|259.57|261.17|259.57|259.7|258.1|0
1649432820000|2022-04-08 15:47:00|260.68|259.08|260.92|259.32|260.92|259.32|260.68|259.08|0
1649432830000|2022-04-08 15:47:10|261.65|260.05|262.14|260.54|262.14|260.54|261.65|260.05|0
1649432840000|2022-04-08 15:47:20|262.63|261.03|263.12|261.52|263.12|261.52|262.63|261.03|0
1649432850000|2022-04-08 15:47:30|262.14|260.54|261.65|260.05|262.39|260.79|261.65|260.05|0
1649432860000|2022-04-08 15:47:40|261.9|260.3|261.9|260.3|261.9|260.3|261.9|260.3|0
1649432870000|2022-04-08 15:47:50|262.14|260.54|261.65|260.05|262.14|260.54|261.65|260.05|0
1649432880000|2022-04-08 15:48:00|261.41|259.81|261.9|260.3|261.9|260.3|261.41|259.81|0
1649432890000|2022-04-08 15:48:10|262.14|260.54|262.39|260.79|262.39|260.79|262.14|260.54|0
1649432900000|2022-04-08 15:48:20|262.63|261.03|262.39|260.79|262.75|261.15|262.39|260.79|0
1649432910000|2022-04-08 15:48:30|262.63|261.03|262.87|261.27|263.12|261.52|262.63|261.03|0
1649432920000|2022-04-08 15:48:40|263.12|261.52|262.87|261.27|263.12|261.52|262.5|260.9|0
1649432930000|2022-04-08 15:48:50|262.39|260.79|262.63|261.03|262.63|261.03|262.39|260.79|0
1649432940000|2022-04-08 15:49:00|262.39|260.79|262.99|261.39|262.99|261.39|262.39|260.79|0
1649432950000|2022-04-08 15:49:10|263.12|261.52|261.9|260.3|263.85|262.25|261.9|260.3|0
1649432960000|2022-04-08 15:49:20|261.41|259.81|261.41|259.81|261.41|259.81|261.41|259.81|0
1649432970000|2022-04-08 15:49:30|261.17|259.57|260.19|258.59|261.17|259.57|259.95|258.35|0
1649432980000|2022-04-08 15:49:40|259.95|258.35|260.06|258.46|260.06|258.46|259.7|258.1|0
1649432990000|2022-04-08 15:49:50|259.95|258.35|259.46|257.86|259.95|258.35|259.46|257.86|0
1649433000000|2022-04-08 15:50:00|258.73|257.13|258.97|257.37|258.97|257.37|258.48|256.88|0
1649433010000|2022-04-08 15:50:10|259.46|257.86|259.95|258.35|259.95|258.35|259.46|257.86|0
1649433020000|2022-04-08 15:50:20|260.19|258.59|260.68|259.08|260.68|259.08|259.95|258.35|0
1649433030000|2022-04-08 15:50:30|260.92|259.32|260.92|259.32|261.17|259.57|260.92|259.32|0
1649433040000|2022-04-08 15:50:40|260.68|259.08|260.19|258.59|260.68|259.08|260.19|258.59|0
1649433050000|2022-04-08 15:50:50|259.95|258.35|260.92|259.32|260.92|259.32|259.7|258.1|0
1649433060000|2022-04-08 15:51:00|260.68|259.08|261.16|259.56|261.16|259.56|260.68|259.08|0
1649433070000|2022-04-08 15:51:10|261.41|259.81|261.65|260.05|261.9|260.3|261.41|259.81|0
1649433080000|2022-04-08 15:51:20|262.39|260.79|262.39|260.79|262.39|260.79|262.14|260.54|0
1649433090000|2022-04-08 15:51:30|261.9|260.3|261.9|260.3|262.14|260.54|261.9|260.3|0
1649433100000|2022-04-08 15:51:40|261.65|260.05|261.41|259.81|261.65|260.05|261.41|259.81|0
1649433110000|2022-04-08 15:51:50|261.16|259.56|260.92|259.32|261.16|259.56|260.92|259.32|0
1649433120000|2022-04-08 15:52:00|261.41|259.81|259.7|258.1|261.41|259.81|259.7|258.1|0
1649433130000|2022-04-08 15:52:10|260.19|258.59|260.19|258.59|260.19|258.59|259.94|258.34|0
1649433140000|2022-04-08 15:52:20|260.68|259.08|260.68|259.08|260.68|259.08|260.43|258.83|0
1649433150000|2022-04-08 15:52:30|261.16|259.56|262.14|260.54|262.14|260.54|261.16|259.56|0
1649433160000|2022-04-08 15:52:40|261.9|260.3|261.41|259.81|261.9|260.3|261.41|259.81|0
1649433170000|2022-04-08 15:52:50|262.14|260.54|261.9|260.3|262.14|260.54|261.9|260.3|0
1649433180000|2022-04-08 15:53:00|262.14|260.54|262.38|260.78|262.38|260.78|261.9|260.3|0
1649433190000|2022-04-08 15:53:10|262.14|260.54|262.87|261.27|262.87|261.27|262.14|260.54|0
1649433200000|2022-04-08 15:53:20|262.63|261.03|263.61|262.01|263.61|262.01|262.63|261.03|0
1649433210000|2022-04-08 15:53:30|263.12|261.52|263.12|261.52|263.12|261.52|262.87|261.27|0
1649433220000|2022-04-08 15:53:40|263.23|261.63|262.14|260.54|263.23|261.63|262.14|260.54|0
1649433230000|2022-04-08 15:53:50|262.38|260.78|261.9|260.3|262.38|260.78|261.9|260.3|0
1649433240000|2022-04-08 15:54:00|262.14|260.54|261.9|260.3|262.14|260.54|261.65|260.05|0
1649433250000|2022-04-08 15:54:10|260.92|259.32|261.16|259.56|261.41|259.81|260.92|259.32|0
1649433260000|2022-04-08 15:54:20|260.92|259.32|261.16|259.56|261.16|259.56|260.92|259.32|0
1649433270000|2022-04-08 15:54:30|260.68|259.08|261.16|259.56|261.16|259.56|260.68|259.08|0
1649433280000|2022-04-08 15:54:40|260.68|259.08|260.19|258.59|260.68|259.08|260.19|258.59|0
1649433290000|2022-04-08 15:54:50|259.94|258.34|259.7|258.1|260.43|258.83|259.7|258.1|0
1649433300000|2022-04-08 15:55:00|259.94|258.34|259.46|257.86|259.94|258.34|259.46|257.86|0
1649433310000|2022-04-08 15:55:10|259.7|258.1|258.72|257.12|259.7|258.1|258.72|257.12|0
1649433320000|2022-04-08 15:55:20|258.48|256.88|259.33|257.73|259.33|257.73|258.48|256.88|0
1649433330000|2022-04-08 15:55:30|259.7|258.1|260.19|258.59|260.19|258.59|259.46|257.86|0
1649433340000|2022-04-08 15:55:40|259.94|258.34|258.72|257.12|259.94|258.34|258.72|257.12|0
1649433350000|2022-04-08 15:55:50|259.21|257.61|258.72|257.12|259.21|257.61|258.48|256.88|0
1649433360000|2022-04-08 15:56:00|259.46|257.86|259.46|257.86|259.46|257.86|259.46|257.86|0
1649433370000|2022-04-08 15:56:10|259.21|257.61|259.46|257.86|259.46|257.86|259.21|257.61|0
1649433380000|2022-04-08 15:56:20|259.7|258.1|260.67|259.07|260.67|259.07|259.7|258.1|0
1649433390000|2022-04-08 15:56:30|260.43|258.83|261.41|259.81|261.41|259.81|260.43|258.83|0
1649433400000|2022-04-08 15:56:40|261.28|259.68|261.65|260.05|261.65|260.05|261.28|259.68|0
1649433410000|2022-04-08 15:56:50|261.89|260.29|262.38|260.78|262.38|260.78|261.89|260.29|0
1649433420000|2022-04-08 15:57:00|262.63|261.03|262.14|260.54|262.74|261.14|262.14|260.54|0
1649433430000|2022-04-08 15:57:10|261.41|259.81|261.16|259.56|261.41|259.81|261.16|259.56|0
1649433440000|2022-04-08 15:57:20|261.41|259.81|262.14|260.54|262.38|260.78|261.41|259.81|0
1649433450000|2022-04-08 15:57:30|262.38|260.78|262.14|260.54|262.63|261.03|262.14|260.54|0
1649433460000|2022-04-08 15:57:40|261.89|260.29|262.63|261.03|262.63|261.03|261.89|260.29|0
1649433470000|2022-04-08 15:57:50|262.87|261.27|263.36|261.76|263.36|261.76|262.87|261.27|0
1649433480000|2022-04-08 15:58:00|262.87|261.27|262.63|261.03|262.87|261.27|262.63|261.03|0
1649433490000|2022-04-08 15:58:10|262.87|261.27|263.11|261.51|263.36|261.76|262.87|261.27|0
1649433500000|2022-04-08 15:58:20|262.63|261.03|261.89|260.29|262.63|261.03|261.89|260.29|0
1649433510000|2022-04-08 15:58:30|262.14|260.54|262.14|260.54|262.38|260.78|262.14|260.54|0
1649433520000|2022-04-08 15:58:40|262.38|260.78|262.5|260.9|262.5|260.9|262.14|260.54|0
1649433530000|2022-04-08 15:58:50|262.25|260.65|262.87|261.27|262.87|261.27|262.25|260.65|0
1649433540000|2022-04-08 15:59:00|262.99|261.39|263.11|261.51|263.11|261.51|262.63|261.03|0
1649433550000|2022-04-08 15:59:10|263.6|262|263.85|262.25|263.85|262.25|263.6|262|0
1649433560000|2022-04-08 15:59:20|263.6|262|262.87|261.27|263.6|262|262.87|261.27|0
1649433570000|2022-04-08 15:59:30|263.11|261.51|263.23|261.63|263.23|261.63|262.87|261.27|0
1649433580000|2022-04-08 15:59:40|263.48|261.88|262.14|260.54|263.48|261.88|262.14|260.54|0
1649433590000|2022-04-08 15:59:50|262.25|260.65|261.89|260.29|262.38|260.78|261.89|260.29|0
1649433600000|2022-04-08 16:00:00|261.65|260.05|262.63|261.03|262.63|261.03|261.65|260.05|0
1649433610000|2022-04-08 16:00:10|262.74|261.14|264.58|262.98|264.58|262.98|262.74|261.14|0
1649433620000|2022-04-08 16:00:20|264.34|262.74|263.85|262.25|264.58|262.98|263.36|261.76|0
1649433630000|2022-04-08 16:00:30|264.09|262.49|262.14|260.54|264.09|262.49|262.14|260.54|0
1649433640000|2022-04-08 16:00:40|261.89|260.29|261.89|260.29|261.89|260.29|261.65|260.05|0
1649433650000|2022-04-08 16:00:50|262.63|261.03|262.14|260.54|262.63|261.03|262.14|260.54|0
1649433660000|2022-04-08 16:01:00|262.38|260.78|262.63|261.03|262.63|261.03|261.89|260.29|0
1649433670000|2022-04-08 16:01:10|262.87|261.27|262.87|261.27|262.87|261.27|262.74|261.14|0
1649433680000|2022-04-08 16:01:20|263.11|261.51|262.87|261.27|263.36|261.76|262.62|261.02|0
1649433690000|2022-04-08 16:01:30|262.62|261.02|262.38|260.78|262.62|261.02|262.38|260.78|0
1649433700000|2022-04-08 16:01:40|261.65|260.05|262.14|260.54|262.14|260.54|261.65|260.05|0
1649433710000|2022-04-08 16:01:50|262.38|260.78|263.47|261.87|263.47|261.87|262.38|260.78|0
1649433720000|2022-04-08 16:02:00|262.87|261.27|262.62|261.02|262.87|261.27|262.62|261.02|0
1649433730000|2022-04-08 16:02:10|262.38|260.78|261.4|259.8|262.38|260.78|261.4|259.8|0
1649433740000|2022-04-08 16:02:20|261.65|260.05|261.4|259.8|261.65|260.05|261.4|259.8|0
1649433750000|2022-04-08 16:02:30|262.14|260.54|261.65|260.05|262.14|260.54|261.65|260.05|0
1649433760000|2022-04-08 16:02:40|261.89|260.29|261.65|260.05|261.89|260.29|261.4|259.8|0
1649433770000|2022-04-08 16:02:50|261.52|259.92|262.14|260.54|262.14|260.54|261.4|259.8|0
1649433780000|2022-04-08 16:03:00|262.62|261.02|262.62|261.02|262.62|261.02|262.62|261.02|0
1649433790000|2022-04-08 16:03:10|262.14|260.54|262.38|260.78|262.87|261.27|262.14|260.54|0
1649433800000|2022-04-08 16:03:20|261.89|260.29|262.14|260.54|262.38|260.78|261.89|260.29|0
1649433810000|2022-04-08 16:03:30|262.62|261.02|262.74|261.14|262.87|261.27|262.62|261.02|0
1649433820000|2022-04-08 16:03:40|262.87|261.27|262.87|261.27|262.87|261.27|262.5|260.9|0
1649433830000|2022-04-08 16:03:50|262.62|261.02|263.6|262|263.6|262|262.62|261.02|0
1649433840000|2022-04-08 16:04:00|263.85|262.25|264.09|262.49|264.09|262.49|263.85|262.25|0
1649433850000|2022-04-08 16:04:10|264.58|262.98|264.33|262.73|264.58|262.98|264.33|262.73|0
1649433860000|2022-04-08 16:04:20|264.09|262.49|264.09|262.49|264.09|262.49|263.84|262.24|0
1649433870000|2022-04-08 16:04:30|263.36|261.76|263.36|261.76|263.47|261.87|263.36|261.76|0
1649433880000|2022-04-08 16:04:40|263.47|261.87|262.87|261.27|263.47|261.87|262.87|261.27|0
1649433890000|2022-04-08 16:04:50|263.11|261.51|262.98|261.38|263.11|261.51|262.62|261.02|0
1649433900000|2022-04-08 16:05:00|262.87|261.27|262.62|261.02|262.87|261.27|262.62|261.02|0
1649433910000|2022-04-08 16:05:10|263.11|261.51|264.33|262.73|264.45|262.85|263.11|261.51|0
1649433920000|2022-04-08 16:05:20|264.09|262.49|263.6|262|264.09|262.49|263.6|262|0
1649433930000|2022-04-08 16:05:30|263.36|261.76|263.72|262.12|263.72|262.12|263.11|261.51|0
1649433940000|2022-04-08 16:05:40|263.36|261.76|263.11|261.51|263.36|261.76|263.11|261.51|0
1649433950000|2022-04-08 16:05:50|262.87|261.27|262.87|261.27|262.98|261.38|262.87|261.27|0
1649433960000|2022-04-08 16:06:00|262.62|261.02|262.13|260.53|262.62|261.02|262.13|260.53|0
1649433970000|2022-04-08 16:06:10|262.62|261.02|262.38|260.78|262.62|261.02|262.38|260.78|0
1649433980000|2022-04-08 16:06:20|262.13|260.53|262.13|260.53|262.38|260.78|262.13|260.53|0
1649433990000|2022-04-08 16:06:30|262.38|260.78|262.62|261.02|262.62|261.02|262.13|260.53|0
1649434000000|2022-04-08 16:06:40|263.11|261.51|263.11|261.51|263.36|261.76|262.98|261.38|0
1649434010000|2022-04-08 16:06:50|263.36|261.76|262.62|261.02|263.36|261.76|262.62|261.02|0
1649434020000|2022-04-08 16:07:00|262.38|260.78|262.13|260.53|262.38|260.78|262.13|260.53|0
1649434030000|2022-04-08 16:07:10|262.25|260.65|262.62|261.02|262.62|261.02|262.25|260.65|0
1649434040000|2022-04-08 16:07:20|262.38|260.78|262.87|261.27|262.87|261.27|262.38|260.78|0
1649434050000|2022-04-08 16:07:30|262.13|260.53|262.38|260.78|262.38|260.78|262.13|260.53|0
1649434060000|2022-04-08 16:07:40|262.25|260.65|261.16|259.56|262.25|260.65|261.16|259.56|0
1649434070000|2022-04-08 16:07:50|260.91|259.31|261.16|259.56|261.16|259.56|260.91|259.31|0
1649434080000|2022-04-08 16:08:00|260.91|259.31|259.94|258.34|260.91|259.31|259.94|258.34|0
1649434090000|2022-04-08 16:08:10|260.18|258.58|260.43|258.83|260.67|259.07|260.18|258.58|0
1649434100000|2022-04-08 16:08:20|260.18|258.58|260.43|258.83|260.43|258.83|259.94|258.34|0
1649434110000|2022-04-08 16:08:30|260.67|259.07|260.42|258.82|260.67|259.07|260.42|258.82|0
1649434120000|2022-04-08 16:08:40|261.16|259.56|261.65|260.05|261.65|260.05|261.16|259.56|0
1649434130000|2022-04-08 16:08:50|261.89|260.29|262.62|261.02|262.62|261.02|261.89|260.29|0
1649434140000|2022-04-08 16:09:00|263.11|261.51|263.6|262|263.6|262|263.11|261.51|0
1649434150000|2022-04-08 16:09:10|263.84|262.24|263.84|262.24|263.84|262.24|263.6|262|0
1649434160000|2022-04-08 16:09:20|263.35|261.75|262.62|261.02|263.35|261.75|262.62|261.02|0
1649434170000|2022-04-08 16:09:30|262.87|261.27|262.38|260.78|263.11|261.51|262.38|260.78|0
1649434180000|2022-04-08 16:09:40|262.01|260.41|261.64|260.04|262.01|260.41|261.64|260.04|0
1649434190000|2022-04-08 16:09:50|261.89|260.29|261.89|260.29|261.89|260.29|261.64|260.04|0
1649434200000|2022-04-08 16:10:00|261.4|259.8|261.64|260.04|261.64|260.04|261.4|259.8|0
1649434210000|2022-04-08 16:10:10|261.89|260.29|261.4|259.8|261.89|260.29|261.4|259.8|0
1649434220000|2022-04-08 16:10:20|261.16|259.56|260.67|259.07|261.16|259.56|260.67|259.07|0
1649434230000|2022-04-08 16:10:30|260.91|259.31|262.13|260.53|262.13|260.53|260.91|259.31|0
1649434240000|2022-04-08 16:10:40|262.62|261.02|262.38|260.78|262.62|261.02|262.38|260.78|0
1649434250000|2022-04-08 16:10:50|262.62|261.02|263.11|261.51|263.11|261.51|262.62|261.02|0
1649434260000|2022-04-08 16:11:00|263.6|262|263.6|262|263.6|262|263.35|261.75|0
1649434270000|2022-04-08 16:11:10|263.47|261.87|264.33|262.73|264.33|262.73|263.47|261.87|0
1649434280000|2022-04-08 16:11:20|264.57|262.97|264.33|262.73|265.06|263.46|264.33|262.73|0
1649434290000|2022-04-08 16:11:30|263.6|262|262.62|261.02|263.6|262|262.62|261.02|0
1649434300000|2022-04-08 16:11:40|263.11|261.51|262.38|260.78|263.11|261.51|262.38|260.78|0
1649434310000|2022-04-08 16:11:50|262.62|261.02|262.38|260.78|262.86|261.26|262.38|260.78|0
1649434320000|2022-04-08 16:12:00|262.13|260.53|261.89|260.29|262.13|260.53|261.89|260.29|0
1649434330000|2022-04-08 16:12:10|262.13|260.53|262.13|260.53|262.38|260.78|262.13|260.53|0
1649434340000|2022-04-08 16:12:20|261.89|260.29|261.4|259.8|261.89|260.29|261.4|259.8|0
1649434350000|2022-04-08 16:12:30|261.16|259.56|259.69|258.09|261.16|259.56|259.69|258.09|0
1649434360000|2022-04-08 16:12:40|259.32|257.72|259.94|258.34|260.42|258.82|259.32|257.72|0
1649434370000|2022-04-08 16:12:50|260.18|258.58|259.81|258.21|260.18|258.58|259.81|258.21|0
1649434380000|2022-04-08 16:13:00|259.45|257.85|259.69|258.09|259.69|258.09|259.45|257.85|0
1649434390000|2022-04-08 16:13:10|259.2|257.6|258.96|257.36|259.2|257.6|258.96|257.36|0
1649434400000|2022-04-08 16:13:20|258.72|257.12|258.96|257.36|258.96|257.36|258.72|257.12|0
1649434410000|2022-04-08 16:13:30|258.72|257.12|257.5|255.9|258.72|257.12|257.5|255.9|0
1649434420000|2022-04-08 16:13:40|257.25|255.65|257.5|255.9|257.5|255.9|257.01|255.41|0
1649434430000|2022-04-08 16:13:50|257.74|256.14|258.83|257.23|258.83|257.23|257.74|256.14|0
1649434440000|2022-04-08 16:14:00|258.59|256.99|259.2|257.6|259.2|257.6|258.59|256.99|0
1649434450000|2022-04-08 16:14:10|259.45|257.85|259.32|257.72|259.45|257.85|259.32|257.72|0
1649434460000|2022-04-08 16:14:20|259.45|257.85|259.93|258.33|259.93|258.33|259.45|257.85|0
1649434470000|2022-04-08 16:14:30|260.18|258.58|259.93|258.33|260.18|258.58|259.93|258.33|0
1649434480000|2022-04-08 16:14:40|260.18|258.58|260.42|258.82|260.42|258.82|259.93|258.33|0
1649434490000|2022-04-08 16:14:50|260.67|259.07|260.42|258.82|260.67|259.07|260.42|258.82|0
1649434500000|2022-04-08 16:15:00|260.91|259.31|260.18|258.58|260.91|259.31|260.18|258.58|0
1649434510000|2022-04-08 16:15:10|259.93|258.33|258.96|257.36|259.93|258.33|258.96|257.36|0
1649434520000|2022-04-08 16:15:20|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649434530000|2022-04-08 16:15:30|257.98|256.38|257.98|256.38|258.23|256.63|257.98|256.38|0
1649434540000|2022-04-08 16:15:40|258.23|256.63|258.47|256.87|258.47|256.87|258.23|256.63|0
1649434550000|2022-04-08 16:15:50|258.71|257.11|257.98|256.38|258.71|257.11|257.74|256.14|0
1649434560000|2022-04-08 16:16:00|258.23|256.63|258.23|256.63|258.47|256.87|258.23|256.63|0
1649434570000|2022-04-08 16:16:10|258.47|256.87|258.96|257.36|258.96|257.36|258.47|256.87|0
1649434580000|2022-04-08 16:16:20|259.2|257.6|259.69|258.09|259.69|258.09|259.2|257.6|0
1649434590000|2022-04-08 16:16:30|259.45|257.85|259.93|258.33|260.18|258.58|259.45|257.85|0
1649434600000|2022-04-08 16:16:40|259.81|258.21|259.69|258.09|259.93|258.33|259.69|258.09|0
1649434610000|2022-04-08 16:16:50|260.18|258.58|258.96|257.36|260.18|258.58|258.96|257.36|0
1649434620000|2022-04-08 16:17:00|260.29|258.69|260.42|258.82|260.67|259.07|259.93|258.33|0
1649434630000|2022-04-08 16:17:10|260.18|258.58|260.67|259.07|260.67|259.07|260.18|258.58|0
1649434640000|2022-04-08 16:17:20|261.15|259.55|261.15|259.55|261.15|259.55|261.03|259.43|0
1649434650000|2022-04-08 16:17:30|261.4|259.8|262.37|260.77|262.37|260.77|261.4|259.8|0
1649434660000|2022-04-08 16:17:40|262.62|261.02|263.22|261.62|263.35|261.75|262.62|261.02|0
1649434670000|2022-04-08 16:17:50|263.11|261.51|262.37|260.77|263.35|261.75|262.37|260.77|0
1649434680000|2022-04-08 16:18:00|262.13|260.53|261.89|260.29|262.13|260.53|261.89|260.29|0
1649434690000|2022-04-08 16:18:10|261.64|260.04|262.13|260.53|262.13|260.53|261.64|260.04|0
1649434700000|2022-04-08 16:18:20|261.64|260.04|262.13|260.53|262.13|260.53|261.64|260.04|0
1649434710000|2022-04-08 16:18:30|262.37|260.77|262.62|261.02|262.62|261.02|262.37|260.77|0
1649434720000|2022-04-08 16:18:40|261.88|260.28|262.62|261.02|262.62|261.02|261.88|260.28|0
1649434730000|2022-04-08 16:18:50|262.86|261.26|262.37|260.77|262.86|261.26|262.13|260.53|0
1649434740000|2022-04-08 16:19:00|262.86|261.26|262.86|261.26|262.86|261.26|262.37|260.77|0
1649434750000|2022-04-08 16:19:10|263.35|261.75|264.08|262.48|264.08|262.48|263.35|261.75|0
1649434760000|2022-04-08 16:19:20|264.57|262.97|264.57|262.97|264.57|262.97|264.33|262.73|0
1649434770000|2022-04-08 16:19:30|265.06|263.46|265.06|263.46|265.42|263.82|265.06|263.46|0
1649434780000|2022-04-08 16:19:40|264.57|262.97|264.57|262.97|264.57|262.97|264.33|262.73|0
1649434790000|2022-04-08 16:19:50|264.08|262.48|264.33|262.73|264.33|262.73|263.84|262.24|0
1649434800000|2022-04-08 16:20:00|264.57|262.97|264.57|262.97|264.57|262.97|264.08|262.48|0
1649434810000|2022-04-08 16:20:10|264.82|263.22|264.33|262.73|265.06|263.46|264.33|262.73|0
1649434820000|2022-04-08 16:20:20|264.57|262.97|264.08|262.48|264.57|262.97|264.08|262.48|0
1649434830000|2022-04-08 16:20:30|264.33|262.73|265.79|264.19|265.79|264.19|264.33|262.73|0
1649434840000|2022-04-08 16:20:40|265.3|263.7|264.57|262.97|265.55|263.95|264.57|262.97|0
1649434850000|2022-04-08 16:20:50|264.82|263.22|264.82|263.22|265.06|263.46|264.82|263.22|0
1649434860000|2022-04-08 16:21:00|264.57|262.97|265.06|263.46|265.3|263.7|264.57|262.97|0
1649434870000|2022-04-08 16:21:10|264.82|263.22|265.06|263.46|265.06|263.46|264.82|263.22|0
1649434880000|2022-04-08 16:21:20|265.55|263.95|265.55|263.95|265.79|264.19|265.55|263.95|0
1649434890000|2022-04-08 16:21:30|266.28|264.68|267.75|266.15|267.75|266.15|266.28|264.68|0
1649434900000|2022-04-08 16:21:40|268.24|266.64|267.75|266.15|268.6|267|267.51|265.91|0
1649434910000|2022-04-08 16:21:50|267.62|266.02|267.02|265.42|267.62|266.02|267.02|265.42|0
1649434920000|2022-04-08 16:22:00|267.99|266.39|267.26|265.66|267.99|266.39|267.26|265.66|0
1649434930000|2022-04-08 16:22:10|267.75|266.15|267.51|265.91|267.75|266.15|267.51|265.91|0
1649434940000|2022-04-08 16:22:20|267.02|265.42|267.02|265.42|267.26|265.66|267.02|265.42|0
1649434950000|2022-04-08 16:22:30|267.26|265.66|267.99|266.39|267.99|266.39|267.26|265.66|0
1649434960000|2022-04-08 16:22:40|267.75|266.15|267.87|266.27|267.99|266.39|267.75|266.15|0
1649434970000|2022-04-08 16:22:50|267.99|266.39|267.99|266.39|268.24|266.64|267.75|266.15|0
1649434980000|2022-04-08 16:23:00|267.75|266.15|266.77|265.17|267.75|266.15|266.77|265.17|0
1649434990000|2022-04-08 16:23:10|267.26|265.66|266.77|265.17|267.26|265.66|266.77|265.17|0
1649435000000|2022-04-08 16:23:20|266.64|265.04|267.02|265.42|267.02|265.42|266.64|265.04|0
1649435010000|2022-04-08 16:23:30|265.79|264.19|265.55|263.95|265.79|264.19|265.55|263.95|0
1649435020000|2022-04-08 16:23:40|265.79|264.19|265.3|263.7|265.79|264.19|265.3|263.7|0
1649435030000|2022-04-08 16:23:50|265.79|264.19|266.28|264.68|266.28|264.68|265.79|264.19|0
1649435040000|2022-04-08 16:24:00|266.04|264.44|266.04|264.44|266.04|264.44|266.04|264.44|0
1649435050000|2022-04-08 16:24:10|265.79|264.19|266.04|264.44|266.04|264.44|265.79|264.19|0
1649435060000|2022-04-08 16:24:20|265.91|264.31|266.04|264.44|266.28|264.68|265.91|264.31|0
1649435070000|2022-04-08 16:24:30|266.53|264.93|266.77|265.17|266.77|265.17|266.53|264.93|0
1649435080000|2022-04-08 16:24:40|267.26|265.66|267.5|265.9|267.5|265.9|267.01|265.41|0
1649435090000|2022-04-08 16:24:50|267.26|265.66|267.99|266.39|267.99|266.39|267.26|265.66|0
1649435100000|2022-04-08 16:25:00|267.75|266.15|267.75|266.15|267.75|266.15|267.5|265.9|0
1649435110000|2022-04-08 16:25:10|267.5|265.9|267.5|265.9|267.5|265.9|267.5|265.9|0
1649435120000|2022-04-08 16:25:20|267.75|266.15|267.99|266.39|268.24|266.64|267.75|266.15|0
1649435130000|2022-04-08 16:25:30|268.24|266.64|268.24|266.64|268.48|266.88|268.24|266.64|0
1649435140000|2022-04-08 16:25:40|267.99|266.39|269.95|268.35|269.95|268.35|267.99|266.39|0
1649435150000|2022-04-08 16:25:50|269.71|268.11|269.95|268.35|269.95|268.35|269.46|267.86|0
1649435160000|2022-04-08 16:26:00|270.2|268.6|269.46|267.86|270.2|268.6|269.46|267.86|0
1649435170000|2022-04-08 16:26:10|269.22|267.62|268.97|267.37|269.22|267.62|268.97|267.37|0
1649435180000|2022-04-08 16:26:20|269.22|267.62|268.48|266.88|269.22|267.62|268.48|266.88|0
1649435190000|2022-04-08 16:26:30|268.73|267.13|268.84|267.24|268.84|267.24|268.48|266.88|0
1649435200000|2022-04-08 16:26:40|268.97|267.37|269.22|267.62|269.46|267.86|268.97|267.37|0
1649435210000|2022-04-08 16:26:50|269.46|267.86|269.95|268.35|269.95|268.35|269.46|267.86|0
1649435220000|2022-04-08 16:27:00|270.2|268.6|269.71|268.11|270.2|268.6|269.71|268.11|0
1649435230000|2022-04-08 16:27:10|269.46|267.86|269.46|267.86|269.95|268.35|269.46|267.86|0
1649435240000|2022-04-08 16:27:20|269.95|268.35|269.71|268.11|269.95|268.35|269.58|267.98|0
1649435250000|2022-04-08 16:27:30|269.95|268.35|270.2|268.6|270.2|268.6|269.95|268.35|0
1649435260000|2022-04-08 16:27:40|269.95|268.35|269.95|268.35|269.95|268.35|269.71|268.11|0
1649435270000|2022-04-08 16:27:50|269.71|268.11|269.95|268.35|269.95|268.35|269.71|268.11|0
1649435280000|2022-04-08 16:28:00|269.71|268.11|269.62|268.02|269.71|268.11|269.62|268.02|0
1649435290000|2022-04-08 16:28:10|269.87|268.27|269.38|267.78|269.87|268.27|269.38|267.78|0
1649435300000|2022-04-08 16:28:20|269.87|268.27|269.87|268.27|269.87|268.27|269.87|268.27|0
1649435310000|2022-04-08 16:28:30|270.11|268.51|270.85|269.25|270.85|269.25|270.11|268.51|0
1649435320000|2022-04-08 16:28:40|270.6|269|271.83|270.23|271.83|270.23|270.36|268.76|0
1649435330000|2022-04-08 16:28:50|271.59|269.99|270.85|269.25|271.59|269.99|270.85|269.25|0
1649435340000|2022-04-08 16:29:00|271.1|269.5|271.59|269.99|271.59|269.99|271.1|269.5|0
1649435350000|2022-04-08 16:29:10|271.83|270.23|271.59|269.99|271.83|270.23|271.59|269.99|0
1649435360000|2022-04-08 16:29:20|271.83|270.23|271.1|269.5|271.83|270.23|271.1|269.5|0
1649435370000|2022-04-08 16:29:30|270.85|269.25|270.97|269.37|270.97|269.37|270.85|269.25|0
1649435380000|2022-04-08 16:29:40|270.6|269|270.6|269|270.72|269.12|270.6|269|0
1649435390000|2022-04-08 16:29:50|270.36|268.76|269.99|268.39|270.36|268.76|269.99|268.39|0
1649435400000|2022-04-08 16:30:00|269.87|268.27|269.87|268.27|270.23|268.63|269.87|268.27|0
1649435410000|2022-04-08 16:30:10|269.62|268.02|269.38|267.78|269.87|268.27|269.38|267.78|0
1649435420000|2022-04-08 16:30:20|269.13|267.53|268.89|267.29|269.13|267.53|268.89|267.29|0
1649435430000|2022-04-08 16:30:30|268.64|267.04|268.89|267.29|268.89|267.29|268.64|267.04|0
1649435440000|2022-04-08 16:30:40|268.4|266.8|268.64|267.04|268.64|267.04|268.4|266.8|0
1649435450000|2022-04-08 16:30:50|268.89|267.29|268.4|266.8|268.89|267.29|268.4|266.8|0
1649435460000|2022-04-08 16:31:00|267.91|266.31|268.15|266.55|268.15|266.55|267.91|266.31|0
1649435470000|2022-04-08 16:31:10|268.4|266.8|267.17|265.57|268.4|266.8|267.17|265.57|0
1649435480000|2022-04-08 16:31:20|267.42|265.82|266.93|265.33|267.42|265.82|266.68|265.08|0
1649435490000|2022-04-08 16:31:30|265.95|264.35|265.21|263.61|265.95|264.35|265.21|263.61|0
1649435500000|2022-04-08 16:31:40|266.44|264.84|266.68|265.08|266.93|265.33|266.44|264.84|0
1649435510000|2022-04-08 16:31:50|266.44|264.84|265.95|264.35|266.44|264.84|265.95|264.35|0
1649435520000|2022-04-08 16:32:00|266.44|264.84|266.44|264.84|266.68|265.08|266.44|264.84|0
1649435530000|2022-04-08 16:32:10|266.19|264.59|266.44|264.84|266.44|264.84|266.19|264.59|0
1649435540000|2022-04-08 16:32:20|266.68|265.08|266.68|265.08|266.68|265.08|266.19|264.59|0
1649435550000|2022-04-08 16:32:30|265.95|264.35|265.08|263.48|265.95|264.35|265.08|263.48|0
1649435560000|2022-04-08 16:32:40|265.21|263.61|264.48|262.88|265.21|263.61|263.99|262.39|0
1649435570000|2022-04-08 16:32:50|264.23|262.63|263.74|262.14|264.23|262.63|263.74|262.14|0
1649435580000|2022-04-08 16:33:00|264.23|262.63|263.25|261.65|264.23|262.63|263.25|261.65|0
1649435590000|2022-04-08 16:33:10|263.5|261.9|263.74|262.14|263.74|262.14|263.5|261.9|0
1649435600000|2022-04-08 16:33:20|263.86|262.26|264.48|262.88|264.48|262.88|263.86|262.26|0
1649435610000|2022-04-08 16:33:30|264.72|263.12|264.97|263.37|265.46|263.86|264.72|263.12|0
1649435620000|2022-04-08 16:33:40|265.21|263.61|265.21|263.61|265.21|263.61|264.97|263.37|0
1649435630000|2022-04-08 16:33:50|265.33|263.73|265.21|263.61|265.33|263.73|264.97|263.37|0
1649435640000|2022-04-08 16:34:00|264.97|263.37|265.46|263.86|265.46|263.86|264.97|263.37|0
1649435650000|2022-04-08 16:34:10|265.21|263.61|265.21|263.61|265.46|263.86|264.97|263.37|0
1649435660000|2022-04-08 16:34:20|264.23|262.63|264.72|263.12|264.72|263.12|264.23|262.63|0
1649435670000|2022-04-08 16:34:30|264.48|262.88|264.72|263.12|264.72|263.12|264.48|262.88|0
1649435680000|2022-04-08 16:34:40|264.48|262.88|264.48|262.88|264.72|263.12|264.48|262.88|0
1649435690000|2022-04-08 16:34:50|264.72|263.12|263.99|262.39|264.72|263.12|263.99|262.39|0
1649435700000|2022-04-08 16:35:00|264.97|263.37|265.21|263.61|265.21|263.61|264.72|263.12|0
1649435710000|2022-04-08 16:35:10|265.46|263.86|265.7|264.1|265.7|264.1|265.46|263.86|0
1649435720000|2022-04-08 16:35:20|265.46|263.86|264.72|263.12|265.46|263.86|264.72|263.12|0
1649435730000|2022-04-08 16:35:30|264.97|263.37|265.21|263.61|265.21|263.61|264.97|263.37|0
1649435740000|2022-04-08 16:35:40|264.97|263.37|264.97|263.37|264.97|263.37|264.72|263.12|0
1649435750000|2022-04-08 16:35:50|263.74|262.14|263.99|262.39|263.99|262.39|263.74|262.14|0
1649435760000|2022-04-08 16:36:00|264.48|262.88|263.99|262.39|264.48|262.88|263.99|262.39|0
1649435770000|2022-04-08 16:36:10|264.23|262.63|264.48|262.88|264.48|262.88|264.23|262.63|0
1649435780000|2022-04-08 16:36:20|264.23|262.63|264.48|262.88|264.48|262.88|264.23|262.63|0
1649435790000|2022-04-08 16:36:30|264.72|263.12|264.97|263.37|264.97|263.37|264.72|263.12|0
1649435800000|2022-04-08 16:36:40|265.21|263.61|265.21|263.61|265.45|263.85|265.21|263.61|0
1649435810000|2022-04-08 16:36:50|265.45|263.85|265.45|263.85|265.45|263.85|265.21|263.61|0
1649435820000|2022-04-08 16:37:00|265.21|263.61|265.45|263.85|265.45|263.85|264.96|263.36|0
1649435830000|2022-04-08 16:37:10|265.21|263.61|265.45|263.85|265.45|263.85|265.21|263.61|0
1649435840000|2022-04-08 16:37:20|265.21|263.61|264.72|263.12|265.21|263.61|264.72|263.12|0
1649435850000|2022-04-08 16:37:30|264.59|262.99|264.23|262.63|264.59|262.99|263.99|262.39|0
1649435860000|2022-04-08 16:37:40|264.72|263.12|264.84|263.24|264.84|263.24|264.72|263.12|0
1649435870000|2022-04-08 16:37:50|264.96|263.36|264.96|263.36|264.96|263.36|264.84|263.24|0
1649435880000|2022-04-08 16:38:00|264.72|263.12|265.45|263.85|265.45|263.85|264.72|263.12|0
1649435890000|2022-04-08 16:38:10|265.7|264.1|265.94|264.34|265.94|264.34|265.7|264.1|0
1649435900000|2022-04-08 16:38:20|265.7|264.1|264.72|263.12|265.94|264.34|264.47|262.87|0
1649435910000|2022-04-08 16:38:30|264.96|263.36|265.7|264.1|265.7|264.1|264.96|263.36|0
1649435920000|2022-04-08 16:38:40|265.94|264.34|265.7|264.1|265.94|264.34|265.7|264.1|0
1649435930000|2022-04-08 16:38:50|265.94|264.34|265.7|264.1|265.94|264.34|265.7|264.1|0
1649435940000|2022-04-08 16:39:00|265.94|264.34|265.94|264.34|266.19|264.59|265.82|264.22|0
1649435950000|2022-04-08 16:39:10|266.19|264.59|265.94|264.34|266.19|264.59|265.94|264.34|0
1649435960000|2022-04-08 16:39:20|265.7|264.1|266.19|264.59|266.19|264.59|265.45|263.85|0
1649435970000|2022-04-08 16:39:30|265.94|264.34|266.43|264.83|266.43|264.83|265.94|264.34|0
1649435980000|2022-04-08 16:39:40|266.19|264.59|266.43|264.83|266.43|264.83|266.19|264.59|0
1649436000000|2022-04-08 16:40:00|266.68|265.08|266.43|264.83|266.68|265.08|266.19|264.59|0
1649436010000|2022-04-08 16:40:10|265.94|264.34|265.94|264.34|265.94|264.34|265.82|264.22|0
1649436020000|2022-04-08 16:40:20|265.7|264.1|265.33|263.73|265.7|264.1|265.33|263.73|0
1649436030000|2022-04-08 16:40:30|265.21|263.61|266.19|264.59|266.19|264.59|265.21|263.61|0
1649436040000|2022-04-08 16:40:40|266.43|264.83|266.43|264.83|266.43|264.83|266.19|264.59|0
1649436050000|2022-04-08 16:40:50|266.68|265.08|266.92|265.32|266.92|265.32|266.68|265.08|0
1649436060000|2022-04-08 16:41:00|266.68|265.08|267.41|265.81|267.41|265.81|266.68|265.08|0
1649436070000|2022-04-08 16:41:10|267.17|265.57|267.41|265.81|267.41|265.81|266.92|265.32|0
1649436080000|2022-04-08 16:41:20|267.66|266.06|267.66|266.06|268.39|266.79|267.66|266.06|0
1649436090000|2022-04-08 16:41:30|267.17|265.57|266.68|265.08|267.17|265.57|266.68|265.08|0
1649436100000|2022-04-08 16:41:40|266.43|264.83|267.04|265.44|267.04|265.44|266.43|264.83|0
1649436110000|2022-04-08 16:41:50|266.43|264.83|266.19|264.59|266.68|265.08|266.19|264.59|0
1649436120000|2022-04-08 16:42:00|266.43|264.83|266.68|265.08|266.92|265.32|266.43|264.83|0
1649436130000|2022-04-08 16:42:10|266.55|264.95|266.68|265.08|266.92|265.32|266.55|264.95|0
1649436140000|2022-04-08 16:42:20|267.17|265.57|265.45|263.85|267.41|265.81|265.45|263.85|0
1649436150000|2022-04-08 16:42:30|265.7|264.1|265.7|264.1|265.7|264.1|264.96|263.36|0
1649436160000|2022-04-08 16:42:40|265.94|264.34|266.19|264.59|266.68|265.08|265.94|264.34|0
1649436170000|2022-04-08 16:42:50|266.43|264.83|266.19|264.59|266.43|264.83|266.19|264.59|0
1649436180000|2022-04-08 16:43:00|265.57|263.97|265.57|263.97|265.7|264.1|265.57|263.97|0
1649436190000|2022-04-08 16:43:10|265.21|263.61|264.96|263.36|265.21|263.61|264.72|263.12|0
1649436200000|2022-04-08 16:43:20|264.72|263.12|264.84|263.24|264.84|263.24|264.47|262.87|0
1649436210000|2022-04-08 16:43:30|264.72|263.12|264.47|262.87|264.96|263.36|264.47|262.87|0
1649436220000|2022-04-08 16:43:40|264.23|262.63|264.47|262.87|264.72|263.12|264.23|262.63|0
1649436230000|2022-04-08 16:43:50|264.72|263.12|264.96|263.36|264.96|263.36|264.47|262.87|0
1649436240000|2022-04-08 16:44:00|264.72|263.12|264.47|262.87|264.72|263.12|264.23|262.63|0
1649436250000|2022-04-08 16:44:10|264.72|263.12|266.19|264.59|266.19|264.59|264.72|263.12|0
1649436260000|2022-04-08 16:44:20|265.94|264.34|265.45|263.85|265.94|264.34|265.45|263.85|0
1649436270000|2022-04-08 16:44:30|265.21|263.61|265.21|263.61|265.45|263.85|265.21|263.61|0
1649436280000|2022-04-08 16:44:40|265.45|263.85|265.32|263.72|265.45|263.85|265.32|263.72|0
1649436290000|2022-04-08 16:44:50|265.21|263.61|264.96|263.36|265.21|263.61|264.96|263.36|0
1649436300000|2022-04-08 16:45:00|264.72|263.12|264.96|263.36|264.96|263.36|264.72|263.12|0
1649436310000|2022-04-08 16:45:10|265.21|263.61|264.47|262.87|265.21|263.61|264.47|262.87|0
1649436320000|2022-04-08 16:45:20|264.23|262.63|264.72|263.12|264.96|263.36|264.23|262.63|0
1649436330000|2022-04-08 16:45:30|264.96|263.36|265.45|263.85|265.7|264.1|264.96|263.36|0
1649436340000|2022-04-08 16:45:40|265.57|263.97|266.43|264.83|266.43|264.83|265.57|263.97|0
1649436350000|2022-04-08 16:45:50|266.19|264.59|265.7|264.1|266.19|264.59|265.7|264.1|0
1649436360000|2022-04-08 16:46:00|265.45|263.85|265.45|263.85|265.45|263.85|265.45|263.85|0
1649436370000|2022-04-08 16:46:10|265.94|264.34|265.81|264.21|265.94|264.34|265.81|264.21|0
1649436380000|2022-04-08 16:46:20|265.21|263.61|265.08|263.48|265.21|263.61|265.08|263.48|0
1649436390000|2022-04-08 16:46:30|264.96|263.36|264.72|263.12|264.96|263.36|264.72|263.12|0
1649436400000|2022-04-08 16:46:40|264.96|263.36|265.45|263.85|265.45|263.85|264.96|263.36|0
1649436410000|2022-04-08 16:46:50|265.21|263.61|265.21|263.61|265.45|263.85|265.21|263.61|0
1649436420000|2022-04-08 16:47:00|265.32|263.72|265.21|263.61|265.45|263.85|265.21|263.61|0
1649436430000|2022-04-08 16:47:10|265.32|263.72|264.47|262.87|265.32|263.72|264.47|262.87|0
1649436440000|2022-04-08 16:47:20|264.23|262.63|264.23|262.63|264.47|262.87|264.23|262.63|0
1649436450000|2022-04-08 16:47:30|264.34|262.74|264.72|263.12|264.72|263.12|264.23|262.63|0
1649436460000|2022-04-08 16:47:40|264.47|262.87|264.47|262.87|264.47|262.87|264.23|262.63|0
1649436470000|2022-04-08 16:47:50|264.23|262.63|264.23|262.63|264.23|262.63|263.98|262.38|0
1649436480000|2022-04-08 16:48:00|263.98|262.38|264.47|262.87|264.47|262.87|263.74|262.14|0
1649436490000|2022-04-08 16:48:10|263.49|261.89|262.76|261.16|263.49|261.89|262.76|261.16|0
1649436500000|2022-04-08 16:48:20|262.51|260.91|262.51|260.91|262.76|261.16|262.51|260.91|0
1649436510000|2022-04-08 16:48:30|262.76|261.16|262.51|260.91|262.88|261.28|262.51|260.91|0
1649436520000|2022-04-08 16:48:40|262.76|261.16|262.76|261.16|262.76|261.16|262.51|260.91|0
1649436530000|2022-04-08 16:48:50|263|261.4|263.25|261.65|263.49|261.89|263|261.4|0
1649436540000|2022-04-08 16:49:00|263|261.4|262.27|260.67|263|261.4|262.27|260.67|0
1649436550000|2022-04-08 16:49:10|262.51|260.91|262.51|260.91|262.51|260.91|262.02|260.42|0
1649436560000|2022-04-08 16:49:20|262.27|260.67|262.51|260.91|262.51|260.91|262.27|260.67|0
1649436570000|2022-04-08 16:49:30|262.76|261.16|262.27|260.67|262.76|261.16|262.27|260.67|0
1649436580000|2022-04-08 16:49:40|261.53|259.93|261.65|260.05|261.78|260.18|261.53|259.93|0
1649436590000|2022-04-08 16:49:50|261.78|260.18|262.27|260.67|262.27|260.67|261.78|260.18|0
1649436600000|2022-04-08 16:50:00|261.78|260.18|262.51|260.91|262.51|260.91|261.78|260.18|0
1649436610000|2022-04-08 16:50:10|262.76|261.16|262.02|260.42|262.76|261.16|262.02|260.42|0
1649436620000|2022-04-08 16:50:20|262.51|260.91|262.02|260.42|262.51|260.91|262.02|260.42|0
1649436630000|2022-04-08 16:50:30|262.27|260.67|262.51|260.91|262.51|260.91|262.27|260.67|0
1649436640000|2022-04-08 16:50:40|262.76|261.16|262.27|260.67|262.76|261.16|262.27|260.67|0
1649436650000|2022-04-08 16:50:50|262.51|260.91|262.39|260.79|262.51|260.91|262.27|260.67|0
1649436660000|2022-04-08 16:51:00|262.02|260.42|262.02|260.42|262.02|260.42|261.78|260.18|0
1649436670000|2022-04-08 16:51:10|261.78|260.18|261.04|259.44|261.78|260.18|261.04|259.44|0
1649436680000|2022-04-08 16:51:20|260.92|259.32|261.29|259.69|261.29|259.69|260.8|259.2|0
1649436690000|2022-04-08 16:51:30|261.04|259.44|261.04|259.44|261.04|259.44|261.04|259.44|0
1649436700000|2022-04-08 16:51:40|260.92|259.32|260.8|259.2|261.04|259.44|260.8|259.2|0
1649436710000|2022-04-08 16:51:50|261.04|259.44|261.04|259.44|261.04|259.44|261.04|259.44|0
1649436720000|2022-04-08 16:52:00|261.29|259.69|261.53|259.93|261.78|260.18|261.29|259.69|0
1649436730000|2022-04-08 16:52:10|261.65|260.05|261.78|260.18|261.78|260.18|261.65|260.05|0
1649436740000|2022-04-08 16:52:20|262.02|260.42|263.12|261.52|263.12|261.52|262.02|260.42|0
1649436750000|2022-04-08 16:52:30|263.25|261.65|263.98|262.38|263.98|262.38|263.25|261.65|0
1649436760000|2022-04-08 16:52:40|263.73|262.13|263.73|262.13|263.73|262.13|263.49|261.89|0
1649436770000|2022-04-08 16:52:50|263.98|262.38|265.45|263.85|265.45|263.85|263.98|262.38|0
1649436780000|2022-04-08 16:53:00|265.69|264.09|265.69|264.09|265.69|264.09|265.45|263.85|0
1649436790000|2022-04-08 16:53:10|265.94|264.34|266.43|264.83|266.67|265.07|265.94|264.34|0
1649436800000|2022-04-08 16:53:20|266.67|265.07|265.45|263.85|266.67|265.07|265.45|263.85|0
1649436810000|2022-04-08 16:53:30|265.2|263.6|265.45|263.85|265.45|263.85|265.2|263.6|0
1649436820000|2022-04-08 16:53:40|264.71|263.11|264.71|263.11|264.71|263.11|264.22|262.62|0
1649436830000|2022-04-08 16:53:50|265.2|263.6|264.71|263.11|265.2|263.6|264.71|263.11|0
1649436840000|2022-04-08 16:54:00|264.22|262.62|265.45|263.85|265.45|263.85|264.22|262.62|0
1649436850000|2022-04-08 16:54:10|265.69|264.09|265.94|264.34|265.94|264.34|265.45|263.85|0
1649436860000|2022-04-08 16:54:20|266.18|264.58|265.94|264.34|266.18|264.58|265.94|264.34|0
1649436870000|2022-04-08 16:54:30|266.67|265.07|266.18|264.58|266.67|265.07|265.94|264.34|0
1649436880000|2022-04-08 16:54:40|265.94|264.34|265.94|264.34|265.94|264.34|265.94|264.34|0
1649436890000|2022-04-08 16:54:50|266.18|264.58|265.69|264.09|266.18|264.58|265.69|264.09|0
1649436900000|2022-04-08 16:55:00|265.32|263.72|265.69|264.09|265.69|264.09|265.32|263.72|0
1649436910000|2022-04-08 16:55:10|265.94|264.34|265.94|264.34|265.94|264.34|265.45|263.85|0
1649436920000|2022-04-08 16:55:20|266.18|264.58|266.43|264.83|266.43|264.83|266.18|264.58|0
1649436930000|2022-04-08 16:55:30|266.18|264.58|265.94|264.34|266.18|264.58|265.94|264.34|0
1649436940000|2022-04-08 16:55:40|265.81|264.21|265.56|263.96|265.81|264.21|265.56|263.96|0
1649436950000|2022-04-08 16:55:50|265.69|264.09|265.94|264.34|265.94|264.34|265.69|264.09|0
1649436960000|2022-04-08 16:56:00|265.45|263.85|265.45|263.85|265.45|263.85|265.2|263.6|0
1649436970000|2022-04-08 16:56:10|265.69|264.09|266.18|264.58|266.18|264.58|265.69|264.09|0
1649436980000|2022-04-08 16:56:20|266.43|264.83|266.43|264.83|266.43|264.83|266.43|264.83|0
1649436990000|2022-04-08 16:56:30|266.79|265.19|265.45|263.85|266.79|265.19|265.45|263.85|0
1649437000000|2022-04-08 16:56:40|265.2|263.6|265.69|264.09|265.69|264.09|265.2|263.6|0
1649437010000|2022-04-08 16:56:50|265.45|263.85|265.2|263.6|265.45|263.85|265.2|263.6|0
1649437020000|2022-04-08 16:57:00|265.45|263.85|266.43|264.83|266.43|264.83|265.45|263.85|0
1649437030000|2022-04-08 16:57:10|266.67|265.07|266.43|264.83|266.67|265.07|266.43|264.83|0
1649437040000|2022-04-08 16:57:20|266.67|265.07|266.67|265.07|266.92|265.32|266.67|265.07|0
1649437050000|2022-04-08 16:57:30|267.16|265.56|267.41|265.81|267.41|265.81|267.16|265.56|0
1649437060000|2022-04-08 16:57:40|267.16|265.56|266.67|265.07|267.16|265.56|266.67|265.07|0
1649437070000|2022-04-08 16:57:50|266.43|264.83|266.92|265.32|266.92|265.32|266.43|264.83|0
1649437080000|2022-04-08 16:58:00|267.03|265.43|266.67|265.07|267.03|265.43|266.67|265.07|0
1649437090000|2022-04-08 16:58:10|266.92|265.32|267.16|265.56|267.41|265.81|266.92|265.32|0
1649437100000|2022-04-08 16:58:20|266.92|265.32|266.92|265.32|266.92|265.32|266.67|265.07|0
1649437110000|2022-04-08 16:58:30|267.41|265.81|267.9|266.3|267.9|266.3|267.41|265.81|0
1649437120000|2022-04-08 16:58:40|268.14|266.54|267.9|266.3|268.14|266.54|267.9|266.3|0
1649437130000|2022-04-08 16:58:50|268.14|266.54|267.16|265.56|268.14|266.54|267.16|265.56|0
1649437140000|2022-04-08 16:59:00|267.65|266.05|268.39|266.79|268.39|266.79|267.65|266.05|0
1649437150000|2022-04-08 16:59:10|267.9|266.3|267.16|265.56|267.9|266.3|267.16|265.56|0
1649437160000|2022-04-08 16:59:20|266.92|265.32|266.67|265.07|266.92|265.32|266.67|265.07|0
1649437170000|2022-04-08 16:59:30|266.43|264.83|267.16|265.56|267.16|265.56|266.43|264.83|0
1649437180000|2022-04-08 16:59:40|266.79|265.19|267.41|265.81|267.65|266.05|266.79|265.19|0
1649437190000|2022-04-08 16:59:50|267.77|266.17|267.65|266.05|267.77|266.17|267.65|266.05|0
1649437200000|2022-04-08 17:00:00|267.41|265.81|267.16|265.56|267.9|266.3|267.16|265.56|0
1649437210000|2022-04-08 17:00:10|267.65|266.05|267.16|265.56|267.65|266.05|267.16|265.56|0
1649437220000|2022-04-08 17:00:20|266.92|265.32|266.67|265.07|266.92|265.32|266.67|265.07|0
1649437230000|2022-04-08 17:00:30|266.43|264.83|266.67|265.07|266.67|265.07|266.43|264.83|0
1649437240000|2022-04-08 17:00:40|266.92|265.32|266.67|265.07|267.16|265.56|266.67|265.07|0
1649437250000|2022-04-08 17:00:50|266.43|264.83|266.43|264.83|266.43|264.83|266.18|264.58|0
1649437260000|2022-04-08 17:01:00|266.67|265.07|265.45|263.85|266.67|265.07|265.45|263.85|0
1649437270000|2022-04-08 17:01:10|265.2|263.6|265.69|264.09|265.69|264.09|265.2|263.6|0
1649437280000|2022-04-08 17:01:20|265.45|263.85|265.2|263.6|265.56|263.96|265.07|263.47|0
1649437290000|2022-04-08 17:01:30|264.96|263.36|265.45|263.85|265.93|264.33|264.96|263.36|0
1649437300000|2022-04-08 17:01:40|265.44|263.84|264.71|263.11|265.44|263.84|264.71|263.11|0
1649437310000|2022-04-08 17:01:50|265.2|263.6|265.2|263.6|265.44|263.84|265.2|263.6|0
1649437320000|2022-04-08 17:02:00|265.44|263.84|265.2|263.6|265.44|263.84|265.2|263.6|0
1649437330000|2022-04-08 17:02:10|264.96|263.36|264.96|263.36|264.96|263.36|264.71|263.11|0
1649437340000|2022-04-08 17:02:20|264.95|263.35|265.2|263.6|265.2|263.6|264.95|263.35|0
1649437350000|2022-04-08 17:02:30|265.44|263.84|264.95|263.35|265.44|263.84|264.95|263.35|0
1649437360000|2022-04-08 17:02:40|264.71|263.11|263.73|262.13|264.71|263.11|263.73|262.13|0
1649437370000|2022-04-08 17:02:50|263.6|262|263|261.4|263.6|262|263|261.4|0
1649437380000|2022-04-08 17:03:00|263.98|262.38|262.75|261.15|263.98|262.38|262.75|261.15|0
1649437390000|2022-04-08 17:03:10|263.24|261.64|262.75|261.15|263.24|261.64|262.75|261.15|0
1649437400000|2022-04-08 17:03:20|263.24|261.64|263.73|262.13|263.73|262.13|263.24|261.64|0
1649437410000|2022-04-08 17:03:30|263.98|262.38|264.22|262.62|264.22|262.62|263.98|262.38|0
1649437420000|2022-04-08 17:03:40|264.46|262.86|264.71|263.11|264.71|263.11|264.22|262.62|0
1649437430000|2022-04-08 17:03:50|264.95|263.35|264.95|263.35|264.95|263.35|264.95|263.35|0
1649437440000|2022-04-08 17:04:00|264.46|262.86|263.98|262.38|264.46|262.86|263.98|262.38|0
1649437450000|2022-04-08 17:04:10|263.49|261.89|263.73|262.13|263.73|262.13|263.49|261.89|0
1649437460000|2022-04-08 17:04:20|263.97|262.37|264.46|262.86|264.46|262.86|263.85|262.25|0
1649437470000|2022-04-08 17:04:30|264.34|262.74|264.46|262.86|264.71|263.11|264.34|262.74|0
1649437480000|2022-04-08 17:04:40|264.71|263.11|264.71|263.11|264.83|263.23|264.71|263.11|0
1649437490000|2022-04-08 17:04:50|264.95|263.35|265.93|264.33|265.93|264.33|264.95|263.35|0
1649437500000|2022-04-08 17:05:00|265.44|263.84|264.95|263.35|265.44|263.84|264.95|263.35|0
1649437510000|2022-04-08 17:05:10|264.71|263.11|265.69|264.09|265.69|264.09|264.71|263.11|0
1649437520000|2022-04-08 17:05:20|265.2|263.6|264.95|263.35|265.2|263.6|264.95|263.35|0
1649437530000|2022-04-08 17:05:30|264.46|262.86|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437540000|2022-04-08 17:05:40|264.95|263.35|264.83|263.23|264.95|263.35|264.71|263.11|0
1649437550000|2022-04-08 17:05:50|264.95|263.35|264.95|263.35|265.44|263.84|264.95|263.35|0
1649437560000|2022-04-08 17:06:00|264.46|262.86|263.97|262.37|264.46|262.86|263.97|262.37|0
1649437570000|2022-04-08 17:06:10|263.73|262.13|263.24|261.64|263.97|262.37|263.24|261.64|0
1649437580000|2022-04-08 17:06:20|263.48|261.88|263.48|261.88|263.48|261.88|263.48|261.88|0
1649437590000|2022-04-08 17:06:30|263.36|261.76|262.75|261.15|263.36|261.76|262.75|261.15|0
1649437600000|2022-04-08 17:06:40|263|261.4|262.62|261.02|263|261.4|262.62|261.02|0
1649437610000|2022-04-08 17:06:50|262.75|261.15|262.26|260.66|262.75|261.15|262.26|260.66|0
1649437620000|2022-04-08 17:07:00|262.75|261.15|262.75|261.15|262.99|261.39|262.51|260.91|0
1649437630000|2022-04-08 17:07:10|262.99|261.39|263.48|261.88|263.48|261.88|262.99|261.39|0
1649437640000|2022-04-08 17:07:20|263.24|261.64|263.48|261.88|263.48|261.88|263.24|261.64|0
1649437650000|2022-04-08 17:07:30|263.73|262.13|263.73|262.13|263.73|262.13|263.48|261.88|0
1649437660000|2022-04-08 17:07:40|263.85|262.25|264.22|262.62|264.22|262.62|263.85|262.25|0
1649437670000|2022-04-08 17:07:50|264.46|262.86|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437680000|2022-04-08 17:08:00|264.46|262.86|264.71|263.11|264.71|263.11|264.22|262.62|0
1649437690000|2022-04-08 17:08:10|265.2|263.6|264.95|263.35|265.2|263.6|264.95|263.35|0
1649437700000|2022-04-08 17:08:20|264.34|262.74|263.48|261.88|264.34|262.74|263.48|261.88|0
1649437710000|2022-04-08 17:08:30|263.73|262.13|263.24|261.64|263.73|262.13|263.24|261.64|0
1649437720000|2022-04-08 17:08:40|263.48|261.88|263.97|262.37|263.97|262.37|263.48|261.88|0
1649437730000|2022-04-08 17:08:50|263.85|262.25|264.22|262.62|264.22|262.62|263.85|262.25|0
1649437740000|2022-04-08 17:09:00|264.46|262.86|264.82|263.22|264.82|263.22|264.46|262.86|0
1649437750000|2022-04-08 17:09:10|264.71|263.11|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437760000|2022-04-08 17:09:20|264.46|262.86|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437770000|2022-04-08 17:09:30|264.95|263.35|265.44|263.84|265.44|263.84|264.95|263.35|0
1649437780000|2022-04-08 17:09:40|265.31|263.71|265.44|263.84|265.44|263.84|265.31|263.71|0
1649437790000|2022-04-08 17:09:50|265.2|263.6|265.2|263.6|265.44|263.84|265.07|263.47|0
1649437800000|2022-04-08 17:10:00|265.69|264.09|265.44|263.84|265.69|264.09|265.44|263.84|0
1649437810000|2022-04-08 17:10:10|265.69|264.09|265.31|263.71|265.69|264.09|265.31|263.71|0
1649437820000|2022-04-08 17:10:20|264.82|263.22|264.95|263.35|264.95|263.35|264.71|263.11|0
1649437830000|2022-04-08 17:10:30|264.71|263.11|264.71|263.11|264.71|263.11|264.71|263.11|0
1649437840000|2022-04-08 17:10:40|264.95|263.35|264.71|263.11|265.2|263.6|264.71|263.11|0
1649437850000|2022-04-08 17:10:50|264.46|262.86|264.22|262.62|264.46|262.86|264.22|262.62|0
1649437860000|2022-04-08 17:11:00|264.71|263.11|264.46|262.86|264.95|263.35|264.46|262.86|0
1649437870000|2022-04-08 17:11:10|264.22|262.62|264.22|262.62|264.22|262.62|263.97|262.37|0
1649437880000|2022-04-08 17:11:20|263.97|262.37|262.99|261.39|263.97|262.37|262.99|261.39|0
1649437890000|2022-04-08 17:11:30|262.75|261.15|262.99|261.39|262.99|261.39|262.75|261.15|0
1649437900000|2022-04-08 17:11:40|262.75|261.15|262.5|260.9|262.75|261.15|262.26|260.66|0
1649437910000|2022-04-08 17:11:50|262.01|260.41|262.01|260.41|262.26|260.66|262.01|260.41|0
1649437920000|2022-04-08 17:12:00|261.77|260.17|261.77|260.17|261.77|260.17|261.04|259.44|0
1649437930000|2022-04-08 17:12:10|262.01|260.41|262.01|260.41|262.13|260.53|261.77|260.17|0
1649437940000|2022-04-08 17:12:20|262.5|260.9|261.77|260.17|262.5|260.9|261.77|260.17|0
1649437960000|2022-04-08 17:12:40|262.01|260.41|262.01|260.41|262.26|260.66|261.77|260.17|0
1649437970000|2022-04-08 17:12:50|262.13|260.53|262.13|260.53|262.13|260.53|262.13|260.53|0
1649437980000|2022-04-08 17:13:00|261.52|259.92|261.52|259.92|261.52|259.92|261.4|259.8|0
1649437990000|2022-04-08 17:13:10|261.77|260.17|261.28|259.68|262.01|260.41|261.28|259.68|0
1649438000000|2022-04-08 17:13:20|261.52|259.92|260.55|258.95|261.52|259.92|260.55|258.95|0
1649438010000|2022-04-08 17:13:30|260.3|258.7|260.55|258.95|260.79|259.19|260.3|258.7|0
1649438020000|2022-04-08 17:13:40|260.3|258.7|260.79|259.19|260.79|259.19|260.3|258.7|0
1649438030000|2022-04-08 17:13:50|260.55|258.95|260.3|258.7|260.55|258.95|260.3|258.7|0
1649438040000|2022-04-08 17:14:00|260.55|258.95|260.55|258.95|260.55|258.95|260.3|258.7|0
1649438050000|2022-04-08 17:14:10|260.79|259.19|260.79|259.19|260.79|259.19|260.79|259.19|0
1649438060000|2022-04-08 17:14:20|260.91|259.31|261.04|259.44|261.04|259.44|260.91|259.31|0
1649438070000|2022-04-08 17:14:30|260.79|259.19|261.04|259.44|261.04|259.44|260.79|259.19|0
1649438080000|2022-04-08 17:14:40|261.28|259.68|260.55|258.95|261.28|259.68|260.55|258.95|0
1649438090000|2022-04-08 17:14:50|260.3|258.7|260.3|258.7|260.55|258.95|260.3|258.7|0
1649438100000|2022-04-08 17:15:00|260.55|258.95|260.3|258.7|260.55|258.95|260.17|258.57|0
1649438110000|2022-04-08 17:15:10|260.55|258.95|261.03|259.43|261.03|259.43|260.55|258.95|0
1649438120000|2022-04-08 17:15:20|260.79|259.19|260.3|258.7|260.79|259.19|260.3|258.7|0
1649438130000|2022-04-08 17:15:30|260.55|258.95|260.06|258.46|260.79|259.19|260.06|258.46|0
1649438140000|2022-04-08 17:15:40|259.81|258.21|259.81|258.21|260.06|258.46|259.81|258.21|0
1649438150000|2022-04-08 17:15:50|259.57|257.97|259.57|257.97|259.57|257.97|259.32|257.72|0
1649438160000|2022-04-08 17:16:00|259.32|257.72|259.32|257.72|259.32|257.72|259.32|257.72|0
1649438170000|2022-04-08 17:16:10|259.57|257.97|259.32|257.72|259.57|257.97|259.32|257.72|0
1649438180000|2022-04-08 17:16:20|259.57|257.97|259.81|258.21|259.81|258.21|259.57|257.97|0
1649438190000|2022-04-08 17:16:30|260.06|258.46|260.06|258.46|260.06|258.46|259.81|258.21|0
1649438200000|2022-04-08 17:16:40|259.81|258.21|259.32|257.72|259.81|258.21|259.32|257.72|0
1649438210000|2022-04-08 17:16:50|259.57|257.97|260.06|258.46|260.06|258.46|259.57|257.97|0
1649438220000|2022-04-08 17:17:00|259.81|258.21|259.81|258.21|260.06|258.46|259.81|258.21|0
1649438230000|2022-04-08 17:17:10|260.06|258.46|260.06|258.46|260.3|258.7|260.06|258.46|0
1649438240000|2022-04-08 17:17:20|259.81|258.21|260.06|258.46|260.06|258.46|259.81|258.21|0
1649438260000|2022-04-08 17:17:40|260.17|258.57|259.57|257.97|260.17|258.57|259.32|257.72|0
1649438270000|2022-04-08 17:17:50|259.81|258.21|259.81|258.21|260.06|258.46|259.81|258.21|0
1649438280000|2022-04-08 17:18:00|259.32|257.72|259.08|257.48|259.32|257.72|259.08|257.48|0
1649438290000|2022-04-08 17:18:10|259.57|257.97|259.32|257.72|259.57|257.97|259.32|257.72|0
1649438300000|2022-04-08 17:18:20|259.08|257.48|258.83|257.23|259.08|257.48|258.83|257.23|0
1649438310000|2022-04-08 17:18:30|259.08|257.48|258.83|257.23|259.08|257.48|258.83|257.23|0
1649438320000|2022-04-08 17:18:40|258.59|256.99|258.59|256.99|258.59|256.99|258.35|256.75|0
1649438330000|2022-04-08 17:18:50|258.35|256.75|258.35|256.75|258.35|256.75|258.35|256.75|0
1649438340000|2022-04-08 17:19:00|258.46|256.86|258.59|256.99|258.59|256.99|258.35|256.75|0
1649438350000|2022-04-08 17:19:10|258.83|257.23|259.32|257.72|259.32|257.72|258.83|257.23|0
1649438360000|2022-04-08 17:19:20|259.08|257.48|259.08|257.48|259.08|257.48|259.08|257.48|0
1649438370000|2022-04-08 17:19:30|259.44|257.84|259.57|257.97|259.57|257.97|259.44|257.84|0
1649438380000|2022-04-08 17:19:40|259.81|258.21|259.32|257.72|259.81|258.21|259.32|257.72|0
1649438390000|2022-04-08 17:19:50|259.57|257.97|258.83|257.23|259.57|257.97|258.83|257.23|0
1649438400000|2022-04-08 17:20:00|258.59|256.99|258.95|257.35|259.08|257.48|258.59|256.99|0
1649438410000|2022-04-08 17:20:10|259.08|257.48|259.08|257.48|259.57|257.97|259.08|257.48|0
1649438420000|2022-04-08 17:20:20|259.32|257.72|259.57|257.97|259.57|257.97|259.32|257.72|0
1649438430000|2022-04-08 17:20:30|259.81|258.21|260.54|258.94|260.54|258.94|259.81|258.21|0
1649438440000|2022-04-08 17:20:40|260.79|259.19|261.28|259.68|261.28|259.68|260.79|259.19|0
1649438450000|2022-04-08 17:20:50|261.03|259.43|261.28|259.68|261.28|259.68|261.03|259.43|0
1649438460000|2022-04-08 17:21:00|261.03|259.43|261.28|259.68|261.28|259.68|261.03|259.43|0
1649438470000|2022-04-08 17:21:10|261.52|259.92|261.28|259.68|261.52|259.92|261.03|259.43|0
1649438480000|2022-04-08 17:21:20|261.52|259.92|261.28|259.68|261.52|259.92|261.03|259.43|0
1649438490000|2022-04-08 17:21:30|261.52|259.92|261.77|260.17|261.77|260.17|261.52|259.92|0
1649438500000|2022-04-08 17:21:40|261.52|259.92|261.77|260.17|261.77|260.17|261.52|259.92|0
1649438510000|2022-04-08 17:21:50|261.52|259.92|261.77|260.17|261.77|260.17|261.52|259.92|0
1649438520000|2022-04-08 17:22:00|261.03|259.43|260.79|259.19|261.03|259.43|260.79|259.19|0
1649438530000|2022-04-08 17:22:10|261.52|259.92|262.01|260.41|262.01|260.41|261.52|259.92|0
1649438540000|2022-04-08 17:22:20|261.52|259.92|261.52|259.92|261.52|259.92|261.28|259.68|0
1649438560000|2022-04-08 17:22:40|261.77|260.17|261.52|259.92|262.01|260.41|261.52|259.92|0
1649438570000|2022-04-08 17:22:50|261.77|260.17|261.52|259.92|261.77|260.17|261.52|259.92|0
1649438580000|2022-04-08 17:23:00|261.28|259.68|261.03|259.43|261.28|259.68|260.54|258.94|0
1649438590000|2022-04-08 17:23:10|261.52|259.92|262.01|260.41|262.01|260.41|261.52|259.92|0
1649438600000|2022-04-08 17:23:20|261.88|260.28|261.28|259.68|261.88|260.28|261.28|259.68|0
1649438610000|2022-04-08 17:23:30|261.52|259.92|262.01|260.41|262.01|260.41|261.39|259.79|0
1649438630000|2022-04-08 17:23:50|261.77|260.17|261.03|259.43|261.77|260.17|261.03|259.43|0
1649438640000|2022-04-08 17:24:00|260.79|259.19|261.28|259.68|261.28|259.68|260.79|259.19|0
1649438650000|2022-04-08 17:24:10|261.03|259.43|261.28|259.68|261.28|259.68|261.03|259.43|0
1649438660000|2022-04-08 17:24:20|261.03|259.43|260.79|259.19|261.03|259.43|260.79|259.19|0
1649438670000|2022-04-08 17:24:30|260.3|258.7|260.05|258.45|260.42|258.82|260.05|258.45|0
1649438680000|2022-04-08 17:24:40|260.3|258.7|260.3|258.7|260.3|258.7|260.3|258.7|0
1649438690000|2022-04-08 17:24:50|260.79|259.19|260.79|259.19|260.79|259.19|260.79|259.19|0
1649438700000|2022-04-08 17:25:00|260.3|258.7|259.81|258.21|260.3|258.7|259.56|257.96|0
1649438710000|2022-04-08 17:25:10|260.17|258.57|259.56|257.96|260.17|258.57|259.56|257.96|0
1649438720000|2022-04-08 17:25:20|259.68|258.08|259.81|258.21|259.81|258.21|259.68|258.08|0
1649438730000|2022-04-08 17:25:30|259.32|257.72|258.83|257.23|259.32|257.72|258.59|256.99|0
1649438740000|2022-04-08 17:25:40|258.59|256.99|258.59|256.99|258.83|257.23|258.59|256.99|0
1649438750000|2022-04-08 17:25:50|258.83|257.23|259.32|257.72|259.32|257.72|258.83|257.23|0
1649438760000|2022-04-08 17:26:00|258.95|257.35|258.59|256.99|259.08|257.48|258.59|256.99|0
1649438770000|2022-04-08 17:26:10|258.1|256.5|258.1|256.5|258.1|256.5|258.1|256.5|0
1649438780000|2022-04-08 17:26:20|258.34|256.74|258.1|256.5|258.34|256.74|258.1|256.5|0
1649438790000|2022-04-08 17:26:30|257.85|256.25|258.34|256.74|258.34|256.74|257.85|256.25|0
1649438800000|2022-04-08 17:26:40|258.59|256.99|259.07|257.47|259.07|257.47|258.59|256.99|0
1649438810000|2022-04-08 17:26:50|258.83|257.23|258.34|256.74|258.83|257.23|258.1|256.5|0
1649438820000|2022-04-08 17:27:00|258.1|256.5|258.1|256.5|258.1|256.5|258.1|256.5|0
1649438830000|2022-04-08 17:27:10|257.97|256.37|258.1|256.5|258.1|256.5|257.97|256.37|0
1649438840000|2022-04-08 17:27:20|257.85|256.25|258.34|256.74|258.34|256.74|257.85|256.25|0
1649438850000|2022-04-08 17:27:30|258.59|256.99|258.83|257.23|258.83|257.23|258.59|256.99|0
1649438860000|2022-04-08 17:27:40|258.59|256.99|258.83|257.23|258.83|257.23|258.59|256.99|0
1649438870000|2022-04-08 17:27:50|258.59|256.99|258.7|257.1|258.83|257.23|258.59|256.99|0
1649438880000|2022-04-08 17:28:00|259.32|257.72|259.32|257.72|259.32|257.72|259.07|257.47|0
1649438890000|2022-04-08 17:28:10|259.81|258.21|259.07|257.47|259.81|258.21|259.07|257.47|0
1649438900000|2022-04-08 17:28:20|259.32|257.72|258.59|256.99|259.32|257.72|258.59|256.99|0
1649438910000|2022-04-08 17:28:30|258.7|257.1|258.59|256.99|258.83|257.23|258.34|256.74|0
1649438920000|2022-04-08 17:28:40|258.83|257.23|258.21|256.61|258.83|257.23|258.21|256.61|0
1649438930000|2022-04-08 17:28:50|258.34|256.74|258.59|256.99|258.59|256.99|258.34|256.74|0
1649438940000|2022-04-08 17:29:00|258.83|257.23|259.07|257.47|259.07|257.47|258.59|256.99|0
1649438950000|2022-04-08 17:29:10|259.32|257.72|259.56|257.96|259.56|257.96|259.32|257.72|0
1649438960000|2022-04-08 17:29:20|259.44|257.84|259.56|257.96|259.81|258.21|259.44|257.84|0
1649438970000|2022-04-08 17:29:30|259.81|258.21|259.32|257.72|259.81|258.21|259.07|257.47|0
1649438980000|2022-04-08 17:29:40|259.07|257.47|258.34|256.74|259.07|257.47|258.34|256.74|0
1649438990000|2022-04-08 17:29:50|258.46|256.86|258.1|256.5|258.58|256.98|258.1|256.5|0
1649439000000|2022-04-08 17:30:00|258.34|256.74|258.34|256.74|258.58|256.98|258.34|256.74|0
1649439010000|2022-04-08 17:30:10|258.58|256.98|258.58|256.98|258.58|256.98|258.58|256.98|0
1649439020000|2022-04-08 17:30:20|258.34|256.74|258.58|256.98|258.58|256.98|258.34|256.74|0
1649439030000|2022-04-08 17:30:30|258.34|256.74|258.34|256.74|258.34|256.74|258.1|256.5|0
1649439040000|2022-04-08 17:30:40|258.1|256.5|258.1|256.5|258.34|256.74|258.1|256.5|0
1649439050000|2022-04-08 17:30:50|258.34|256.74|258.1|256.5|258.34|256.74|258.1|256.5|0
1649439060000|2022-04-08 17:31:00|257.85|256.25|257.61|256.01|258.1|256.5|257.61|256.01|0
1649439070000|2022-04-08 17:31:10|257.36|255.76|257.61|256.01|257.61|256.01|257.36|255.76|0
1649439080000|2022-04-08 17:31:20|257.36|255.76|257.61|256.01|257.61|256.01|257.36|255.76|0
1649439090000|2022-04-08 17:31:30|257.85|256.25|258.58|256.98|258.58|256.98|257.85|256.25|0
1649439100000|2022-04-08 17:31:40|258.34|256.74|258.58|256.98|258.58|256.98|258.34|256.74|0
1649439110000|2022-04-08 17:31:50|258.21|256.61|258.34|256.74|258.34|256.74|258.21|256.61|0
1649439120000|2022-04-08 17:32:00|257.97|256.37|257.61|256.01|257.97|256.37|257.61|256.01|0
1649439130000|2022-04-08 17:32:10|257.36|255.76|257.12|255.52|257.36|255.76|256.39|254.79|0
1649439140000|2022-04-08 17:32:20|256.63|255.03|256.39|254.79|256.63|255.03|256.39|254.79|0
1649439150000|2022-04-08 17:32:30|256.63|255.03|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439160000|2022-04-08 17:32:40|256.75|255.15|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439170000|2022-04-08 17:32:50|256.75|255.15|256.63|255.03|256.75|255.15|256.63|255.03|0
1649439180000|2022-04-08 17:33:00|256.87|255.27|256.5|254.9|256.87|255.27|256.5|254.9|0
1649439190000|2022-04-08 17:33:10|256.63|255.03|256.87|255.27|256.99|255.39|256.63|255.03|0
1649439210000|2022-04-08 17:33:30|257.12|255.52|257.12|255.52|257.12|255.52|256.87|255.27|0
1649439220000|2022-04-08 17:33:40|256.87|255.27|256.87|255.27|256.87|255.27|256.75|255.15|0
1649439230000|2022-04-08 17:33:50|256.63|255.03|256.63|255.03|256.63|255.03|256.63|255.03|0
1649439240000|2022-04-08 17:34:00|257.12|255.52|256.87|255.27|257.12|255.52|256.87|255.27|0
1649439250000|2022-04-08 17:34:10|256.63|255.03|256.63|255.03|256.63|255.03|256.63|255.03|0
1649439260000|2022-04-08 17:34:20|256.39|254.79|256.39|254.79|256.39|254.79|256.39|254.79|0
1649439280000|2022-04-08 17:34:40|256.63|255.03|256.63|255.03|256.63|255.03|256.63|255.03|0
1649439290000|2022-04-08 17:34:50|256.39|254.79|255.41|253.81|256.39|254.79|255.41|253.81|0
1649439300000|2022-04-08 17:35:00|255.17|253.57|255.17|253.57|255.17|253.57|255.17|253.57|0
1649439310000|2022-04-08 17:35:10|255.41|253.81|255.41|253.81|255.65|254.05|255.41|253.81|0
1649439320000|2022-04-08 17:35:20|255.17|253.57|255.41|253.81|255.41|253.81|255.17|253.57|0
1649439330000|2022-04-08 17:35:30|255.17|253.57|255.17|253.57|255.65|254.05|255.17|253.57|0
1649439350000|2022-04-08 17:35:50|255.41|253.81|255.65|254.05|255.65|254.05|255.41|253.81|0
1649439360000|2022-04-08 17:36:00|255.9|254.3|256.87|255.27|256.87|255.27|255.9|254.3|0
1649439370000|2022-04-08 17:36:10|256.38|254.78|256.63|255.03|256.63|255.03|256.38|254.78|0
1649439380000|2022-04-08 17:36:20|256.87|255.27|257.61|256.01|257.61|256.01|256.87|255.27|0
1649439390000|2022-04-08 17:36:30|257.85|256.25|257.85|256.25|258.09|256.49|257.85|256.25|0
1649439400000|2022-04-08 17:36:40|257.61|256.01|256.63|255.03|257.61|256.01|256.63|255.03|0
1649439410000|2022-04-08 17:36:50|255.9|254.3|255.9|254.3|255.9|254.3|255.9|254.3|0
1649439420000|2022-04-08 17:37:00|256.14|254.54|255.65|254.05|256.14|254.54|255.65|254.05|0
1649439430000|2022-04-08 17:37:10|255.9|254.3|255.9|254.3|256.14|254.54|255.65|254.05|0
1649439440000|2022-04-08 17:37:20|256.14|254.54|255.65|254.05|256.14|254.54|255.65|254.05|0
1649439450000|2022-04-08 17:37:30|255.9|254.3|255.9|254.3|255.9|254.3|255.65|254.05|0
1649439460000|2022-04-08 17:37:40|256.14|254.54|256.87|255.27|256.87|255.27|256.14|254.54|0
1649439470000|2022-04-08 17:37:50|256.63|255.03|257.12|255.52|257.12|255.52|256.63|255.03|0
1649439480000|2022-04-08 17:38:00|257.23|255.63|257.12|255.52|257.36|255.76|256.63|255.03|0
1649439490000|2022-04-08 17:38:10|256.87|255.27|257.12|255.52|257.12|255.52|256.63|255.03|0
1649439500000|2022-04-08 17:38:20|256.87|255.27|256.87|255.27|257.12|255.52|256.87|255.27|0
1649439510000|2022-04-08 17:38:30|257.12|255.52|256.87|255.27|257.12|255.52|256.87|255.27|0
1649439520000|2022-04-08 17:38:40|257.12|255.52|256.14|254.54|257.12|255.52|256.14|254.54|0
1649439530000|2022-04-08 17:38:50|255.9|254.3|256.38|254.78|256.63|255.03|255.9|254.3|0
1649439540000|2022-04-08 17:39:00|256.63|255.03|256.38|254.78|256.63|255.03|256.01|254.41|0
1649439550000|2022-04-08 17:39:10|256.14|254.54|256.38|254.78|256.38|254.78|256.14|254.54|0
1649439560000|2022-04-08 17:39:20|256.14|254.54|256.38|254.78|256.38|254.78|256.14|254.54|0
1649439570000|2022-04-08 17:39:30|256.63|255.03|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439580000|2022-04-08 17:39:40|256.63|255.03|256.14|254.54|256.63|255.03|255.9|254.3|0
1649439590000|2022-04-08 17:39:50|256.01|254.41|256.14|254.54|256.14|254.54|255.9|254.3|0
1649439600000|2022-04-08 17:40:00|255.9|254.3|255.9|254.3|256.14|254.54|255.9|254.3|0
1649439610000|2022-04-08 17:40:10|256.14|254.54|255.89|254.29|256.14|254.54|255.89|254.29|0
1649439620000|2022-04-08 17:40:20|255.65|254.05|255.77|254.17|255.89|254.29|255.65|254.05|0
1649439630000|2022-04-08 17:40:30|255.65|254.05|256.38|254.78|256.38|254.78|255.41|253.81|0
1649439640000|2022-04-08 17:40:40|256.87|255.27|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439650000|2022-04-08 17:40:50|257.12|255.52|256.63|255.03|257.12|255.52|256.63|255.03|0
1649439660000|2022-04-08 17:41:00|256.26|254.66|255.89|254.29|256.38|254.78|255.89|254.29|0
1649439670000|2022-04-08 17:41:10|255.65|254.05|255.41|253.81|255.65|254.05|255.41|253.81|0
1649439680000|2022-04-08 17:41:20|255.65|254.05|256.14|254.54|256.14|254.54|255.65|254.05|0
1649439690000|2022-04-08 17:41:30|255.65|254.05|255.65|254.05|255.65|254.05|255.41|253.81|0
1649439700000|2022-04-08 17:41:40|256.14|254.54|255.89|254.29|256.14|254.54|255.89|254.29|0
1649439710000|2022-04-08 17:41:50|256.14|254.54|256.14|254.54|256.14|254.54|255.89|254.29|0
1649439720000|2022-04-08 17:42:00|255.89|254.29|256.14|254.54|256.14|254.54|255.89|254.29|0
1649439730000|2022-04-08 17:42:10|256.01|254.41|255.65|254.05|256.14|254.54|255.65|254.05|0
1649439740000|2022-04-08 17:42:20|255.89|254.29|255.16|253.56|255.89|254.29|255.16|253.56|0
1649439750000|2022-04-08 17:42:30|255.41|253.81|255.41|253.81|255.41|253.81|255.16|253.56|0
1649439760000|2022-04-08 17:42:40|255.28|253.68|255.41|253.81|255.41|253.81|255.16|253.56|0
1649439770000|2022-04-08 17:42:50|255.89|254.29|255.89|254.29|255.89|254.29|255.89|254.29|0
1649439780000|2022-04-08 17:43:00|255.65|254.05|253.94|252.34|255.65|254.05|253.94|252.34|0
1649439790000|2022-04-08 17:43:10|254.67|253.07|255.65|254.05|255.65|254.05|254.67|253.07|0
1649439800000|2022-04-08 17:43:20|255.41|253.81|255.65|254.05|255.65|254.05|255.16|253.56|0
1649439810000|2022-04-08 17:43:30|255.89|254.29|256.38|254.78|256.38|254.78|255.89|254.29|0
1649439820000|2022-04-08 17:43:40|256.63|255.03|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439830000|2022-04-08 17:43:50|257.11|255.51|256.87|255.27|257.11|255.51|256.87|255.27|0
1649439840000|2022-04-08 17:44:00|257.11|255.51|257.11|255.51|257.11|255.51|257.11|255.51|0
1649439850000|2022-04-08 17:44:10|256.87|255.27|256.87|255.27|256.99|255.39|256.87|255.27|0
1649439860000|2022-04-08 17:44:20|256.63|255.03|256.38|254.78|256.63|255.03|256.38|254.78|0
1649439870000|2022-04-08 17:44:30|256.14|254.54|256.38|254.78|256.38|254.78|256.14|254.54|0
1649439880000|2022-04-08 17:44:40|256.63|255.03|256.14|254.54|256.63|255.03|255.89|254.29|0
1649439890000|2022-04-08 17:44:50|256.38|254.78|256.38|254.78|256.38|254.78|256.38|254.78|0
1649439900000|2022-04-08 17:45:00|256.14|254.54|254.67|253.07|256.14|254.54|254.67|253.07|0
1649439910000|2022-04-08 17:45:10|254.92|253.32|253.94|252.34|254.92|253.32|253.94|252.34|0
1649439920000|2022-04-08 17:45:20|254.19|252.59|254.19|252.59|254.19|252.59|254.19|252.59|0
1649439930000|2022-04-08 17:45:30|253.94|252.34|254.19|252.59|254.19|252.59|253.94|252.34|0
1649439940000|2022-04-08 17:45:40|254.67|253.07|255.4|253.8|255.65|254.05|254.67|253.07|0
1649439950000|2022-04-08 17:45:50|255.65|254.05|255.16|253.56|255.65|254.05|255.16|253.56|0
1649439960000|2022-04-08 17:46:00|254.67|253.07|253.94|252.34|254.67|253.07|253.94|252.34|0
1649439970000|2022-04-08 17:46:10|254.19|252.59|253.21|251.61|254.19|252.59|253.21|251.61|0
1649439980000|2022-04-08 17:46:20|253.08|251.48|252.97|251.37|253.08|251.48|252.97|251.37|0
1649439990000|2022-04-08 17:46:30|253.21|251.61|253.7|252.1|253.7|252.1|253.21|251.61|0
1649440000000|2022-04-08 17:46:40|253.94|252.34|253.7|252.1|253.94|252.34|253.7|252.1|0
1649440010000|2022-04-08 17:46:50|253.57|251.97|253.45|251.85|253.7|252.1|253.45|251.85|0
1649440020000|2022-04-08 17:47:00|253.7|252.1|253.21|251.61|253.7|252.1|253.21|251.61|0
1649440030000|2022-04-08 17:47:10|253.45|251.85|252.97|251.37|253.7|252.1|252.97|251.37|0
1649440040000|2022-04-08 17:47:20|253.21|251.61|253.45|251.85|253.45|251.85|253.21|251.61|0
1649440050000|2022-04-08 17:47:30|252.97|251.37|253.21|251.61|253.45|251.85|252.97|251.37|0
1649440060000|2022-04-08 17:47:40|253.45|251.85|253.21|251.61|253.45|251.85|253.21|251.61|0
1649440070000|2022-04-08 17:47:50|253.45|251.85|253.57|251.97|253.57|251.97|253.21|251.61|0
1649440080000|2022-04-08 17:48:00|253.7|252.1|253.45|251.85|253.7|252.1|253.45|251.85|0
1649440090000|2022-04-08 17:48:10|253.57|251.97|253.21|251.61|253.94|252.34|253.21|251.61|0
1649440100000|2022-04-08 17:48:20|252.48|250.88|252.97|251.37|252.97|251.37|252.48|250.88|0
1649440110000|2022-04-08 17:48:30|252.72|251.12|252.97|251.37|252.97|251.37|252.72|251.12|0
1649440120000|2022-04-08 17:48:40|252.72|251.12|252.97|251.37|252.97|251.37|252.72|251.12|0
1649440130000|2022-04-08 17:48:50|252.72|251.12|252.72|251.12|252.72|251.12|252.72|251.12|0
1649440140000|2022-04-08 17:49:00|252.96|251.36|253.7|252.1|253.7|252.1|252.96|251.36|0
1649440150000|2022-04-08 17:49:10|253.94|252.34|253.94|252.34|254.18|252.58|253.94|252.34|0
1649440160000|2022-04-08 17:49:20|254.18|252.58|253.7|252.1|254.18|252.58|253.7|252.1|0
1649440170000|2022-04-08 17:49:30|253.94|252.34|254.18|252.58|254.18|252.58|253.94|252.34|0
1649440180000|2022-04-08 17:49:40|253.94|252.34|253.7|252.1|253.94|252.34|253.45|251.85|0
1649440190000|2022-04-08 17:49:50|253.57|251.97|253.21|251.61|253.57|251.97|253.21|251.61|0
1649440200000|2022-04-08 17:50:00|252.72|251.12|252.23|250.63|252.72|251.12|252.23|250.63|0
1649440210000|2022-04-08 17:50:10|252.48|250.88|252.48|250.88|252.48|250.88|252.23|250.63|0
1649440220000|2022-04-08 17:50:20|252.23|250.63|252.48|250.88|252.72|251.12|252.23|250.63|0
1649440230000|2022-04-08 17:50:30|252.35|250.75|252.35|250.75|252.48|250.88|252.23|250.63|0
1649440240000|2022-04-08 17:50:40|252.23|250.63|252.72|251.12|252.72|251.12|252.23|250.63|0
1649440250000|2022-04-08 17:50:50|252.96|251.36|252.72|251.12|252.96|251.36|252.72|251.12|0
1649440260000|2022-04-08 17:51:00|252.48|250.88|252.23|250.63|252.72|251.12|252.23|250.63|0
1649440270000|2022-04-08 17:51:10|252.48|250.88|252.72|251.12|252.72|251.12|252.48|250.88|0
1649440280000|2022-04-08 17:51:20|253.21|251.61|253.45|251.85|253.45|251.85|253.21|251.61|0
1649440290000|2022-04-08 17:51:30|253.69|252.09|254.18|252.58|254.18|252.58|253.69|252.09|0
1649440300000|2022-04-08 17:51:40|253.94|252.34|253.94|252.34|254.18|252.58|253.94|252.34|0
1649440310000|2022-04-08 17:51:50|254.18|252.58|254.43|252.83|254.43|252.83|254.18|252.58|0
1649440320000|2022-04-08 17:52:00|253.69|252.09|254.67|253.07|254.67|253.07|253.45|251.85|0
1649440330000|2022-04-08 17:52:10|254.91|253.31|255.4|253.8|255.65|254.05|254.91|253.31|0
1649440340000|2022-04-08 17:52:20|255.65|254.05|255.16|253.56|255.65|254.05|255.16|253.56|0
1649440350000|2022-04-08 17:52:30|254.67|253.07|254.91|253.31|254.91|253.31|254.67|253.07|0
1649440360000|2022-04-08 17:52:40|254.67|253.07|255.16|253.56|255.16|253.56|254.67|253.07|0
1649440370000|2022-04-08 17:52:50|254.91|253.31|254.67|253.07|254.91|253.31|254.67|253.07|0
1649440380000|2022-04-08 17:53:00|255.16|253.56|255.4|253.8|255.4|253.8|254.91|253.31|0
1649440390000|2022-04-08 17:53:10|255.16|253.56|254.91|253.31|255.16|253.56|254.91|253.31|0
1649440400000|2022-04-08 17:53:20|255.16|253.56|254.91|253.31|255.16|253.56|254.91|253.31|0
1649440410000|2022-04-08 17:53:30|254.67|253.07|254.91|253.31|254.91|253.31|254.67|253.07|0
1649440420000|2022-04-08 17:53:40|255.27|253.67|255.16|253.56|255.4|253.8|255.16|253.56|0
1649440430000|2022-04-08 17:53:50|255.4|253.8|255.4|253.8|255.4|253.8|255.16|253.56|0
1649440440000|2022-04-08 17:54:00|254.91|253.31|254.91|253.31|255.4|253.8|254.91|253.31|0
1649440450000|2022-04-08 17:54:10|255.16|253.56|255.4|253.8|255.89|254.29|255.16|253.56|0
1649440470000|2022-04-08 17:54:30|255.16|253.56|255.4|253.8|255.64|254.04|255.16|253.56|0
1649440480000|2022-04-08 17:54:40|255.16|253.56|255.03|253.43|255.16|253.56|255.03|253.43|0
1649440490000|2022-04-08 17:54:50|254.91|253.31|254.42|252.82|254.91|253.31|254.42|252.82|0
1649440500000|2022-04-08 17:55:00|254.18|252.58|253.94|252.34|254.18|252.58|253.69|252.09|0
1649440510000|2022-04-08 17:55:10|253.69|252.09|253.69|252.09|253.94|252.34|253.45|251.85|0
1649440520000|2022-04-08 17:55:20|253.94|252.34|253.94|252.34|253.94|252.34|253.69|252.09|0
1649440530000|2022-04-08 17:55:30|254.42|252.82|254.42|252.82|254.42|252.82|254.3|252.7|0
1649440540000|2022-04-08 17:55:40|254.67|253.07|255.03|253.43|255.03|253.43|254.67|253.07|0
1649440550000|2022-04-08 17:55:50|255.16|253.56|254.42|252.82|255.16|253.56|254.42|252.82|0
1649440560000|2022-04-08 17:56:00|254.18|252.58|254.67|253.07|254.67|253.07|254.18|252.58|0
1649440570000|2022-04-08 17:56:10|254.42|252.82|253.94|252.34|254.42|252.82|253.94|252.34|0
1649440580000|2022-04-08 17:56:20|254.18|252.58|253.94|252.34|254.18|252.58|253.69|252.09|0
1649440590000|2022-04-08 17:56:30|254.18|252.58|254.18|252.58|254.42|252.82|254.18|252.58|0
1649440600000|2022-04-08 17:56:40|254.42|252.82|254.42|252.82|254.42|252.82|254.42|252.82|0
1649440610000|2022-04-08 17:56:50|254.67|253.07|254.67|253.07|254.67|253.07|254.67|253.07|0
1649440620000|2022-04-08 17:57:00|254.54|252.94|255.16|253.56|255.16|253.56|254.54|252.94|0
1649440630000|2022-04-08 17:57:10|254.67|253.07|254.67|253.07|254.67|253.07|254.67|253.07|0
1649440640000|2022-04-08 17:57:20|254.91|253.31|254.3|252.7|254.91|253.31|254.18|252.58|0
1649440650000|2022-04-08 17:57:30|254.18|252.58|254.67|253.07|254.67|253.07|254.18|252.58|0
1649440660000|2022-04-08 17:57:40|254.42|252.82|254.42|252.82|254.42|252.82|254.42|252.82|0
1649440670000|2022-04-08 17:57:50|254.18|252.58|254.67|253.07|254.67|253.07|254.18|252.58|0
1649440680000|2022-04-08 17:58:00|254.42|252.82|253.69|252.09|254.42|252.82|253.57|251.97|0
1649440690000|2022-04-08 17:58:10|253.94|252.34|253.94|252.34|253.94|252.34|253.69|252.09|0
1649440700000|2022-04-08 17:58:20|254.18|252.58|254.42|252.82|254.42|252.82|254.18|252.58|0
1649440710000|2022-04-08 17:58:30|254.18|252.58|254.05|252.45|254.18|252.58|253.94|252.34|0
1649440720000|2022-04-08 17:58:40|254.42|252.82|254.67|253.07|254.67|253.07|254.42|252.82|0
1649440730000|2022-04-08 17:58:50|254.42|252.82|254.42|252.82|254.67|253.07|254.42|252.82|0
1649440740000|2022-04-08 17:59:00|254.67|253.07|255.15|253.55|255.15|253.55|254.67|253.07|0
1649440750000|2022-04-08 17:59:10|254.91|253.31|255.15|253.55|255.15|253.55|254.67|253.07|0
1649440760000|2022-04-08 17:59:20|254.91|253.31|254.67|253.07|254.91|253.31|254.67|253.07|0
1649440770000|2022-04-08 17:59:30|254.91|253.31|254.91|253.31|254.91|253.31|254.67|253.07|0
1649440780000|2022-04-08 17:59:40|255.15|253.55|255.15|253.55|255.4|253.8|255.15|253.55|0
1649440790000|2022-04-08 17:59:50|255.4|253.8|255.15|253.55|255.4|253.8|255.15|253.55|0
1649440800000|2022-04-08 18:00:00|254.67|253.07|253.93|252.33|254.67|253.07|253.93|252.33|0
1649440810000|2022-04-08 18:00:10|253.81|252.21|253.2|251.6|253.81|252.21|253.2|251.6|0
1649440820000|2022-04-08 18:00:20|252.96|251.36|253.32|251.72|253.45|251.85|252.96|251.36|0
1649440830000|2022-04-08 18:00:30|254.18|252.58|253.93|252.33|254.18|252.58|253.93|252.33|0
1649440840000|2022-04-08 18:00:40|255.15|253.55|255.27|253.67|255.4|253.8|255.15|253.55|0
1649440850000|2022-04-08 18:00:50|255.4|253.8|255.64|254.04|255.64|254.04|255.4|253.8|0
1649440860000|2022-04-08 18:01:00|256.37|254.77|256.86|255.26|256.86|255.26|256.37|254.77|0
1649440870000|2022-04-08 18:01:10|256.62|255.02|256.37|254.77|256.62|255.02|256.37|254.77|0
1649440880000|2022-04-08 18:01:20|256.13|254.53|256.13|254.53|256.13|254.53|255.89|254.29|0
1649440890000|2022-04-08 18:01:30|256.37|254.77|256.62|255.02|256.86|255.26|256.37|254.77|0
1649440900000|2022-04-08 18:01:40|256.37|254.77|256.37|254.77|256.62|255.02|256.37|254.77|0
1649440910000|2022-04-08 18:01:50|256|254.4|255.89|254.29|256|254.4|255.89|254.29|0
1649440920000|2022-04-08 18:02:00|255.15|253.55|253.93|252.33|255.15|253.55|253.93|252.33|0
1649440930000|2022-04-08 18:02:10|254.18|252.58|253.93|252.33|254.18|252.58|253.93|252.33|0
1649440940000|2022-04-08 18:02:20|254.18|252.58|254.42|252.82|254.42|252.82|253.93|252.33|0
1649440950000|2022-04-08 18:02:30|253.45|251.85|251.98|250.38|253.45|251.85|251.98|250.38|0
1649440960000|2022-04-08 18:02:40|252.23|250.63|252.23|250.63|252.23|250.63|252.23|250.63|0
1649440970000|2022-04-08 18:02:50|252.47|250.87|252.23|250.63|252.47|250.87|251.98|250.38|0
1649440980000|2022-04-08 18:03:00|252.47|250.87|252.71|251.11|253.45|251.85|252.47|250.87|0
1649440990000|2022-04-08 18:03:10|252.23|250.63|252.83|251.23|252.83|251.23|252.23|250.63|0
1649441000000|2022-04-08 18:03:20|252.71|251.11|253.2|251.6|253.2|251.6|252.47|250.87|0
1649441010000|2022-04-08 18:03:30|253.69|252.09|253.69|252.09|253.69|252.09|253.69|252.09|0
1649441020000|2022-04-08 18:03:40|253.93|252.33|254.05|252.45|254.05|252.45|253.93|252.33|0
1649441030000|2022-04-08 18:03:50|253.93|252.33|253.93|252.33|254.42|252.82|253.93|252.33|0
1649441040000|2022-04-08 18:04:00|253.69|252.09|252.71|251.11|253.69|252.09|252.71|251.11|0
1649441050000|2022-04-08 18:04:10|252.23|250.63|252.23|250.63|252.23|250.63|252.23|250.63|0
1649441060000|2022-04-08 18:04:20|252.47|250.87|252.96|251.36|252.96|251.36|252.23|250.63|0
1649441070000|2022-04-08 18:04:30|252.71|251.11|252.83|251.23|252.83|251.23|252.71|251.11|0
1649441080000|2022-04-08 18:04:40|252.47|250.87|252.96|251.36|252.96|251.36|252.47|250.87|0
1649441090000|2022-04-08 18:04:50|252.71|251.11|252.47|250.87|252.71|251.11|252.47|250.87|0
1649441100000|2022-04-08 18:05:00|252.71|251.11|252.23|250.63|252.71|251.11|251.98|250.38|0
1649441110000|2022-04-08 18:05:10|251.98|250.38|251.98|250.38|251.98|250.38|251.74|250.14|0
1649441120000|2022-04-08 18:05:20|251.74|250.14|251.74|250.14|251.74|250.14|251.74|250.14|0
1649441130000|2022-04-08 18:05:30|251.98|250.38|251.98|250.38|251.98|250.38|251.98|250.38|0
1649441140000|2022-04-08 18:05:40|251.74|250.14|252.23|250.63|252.23|250.63|251.74|250.14|0
1649441150000|2022-04-08 18:05:50|252.47|250.87|252.47|250.87|252.47|250.87|252.47|250.87|0
1649441160000|2022-04-08 18:06:00|252.23|250.63|252.71|251.11|252.71|251.11|252.23|250.63|0
1649441170000|2022-04-08 18:06:10|252.96|251.36|252.47|250.87|252.96|251.36|252.47|250.87|0
1649441180000|2022-04-08 18:06:20|251.98|250.38|251.74|250.14|251.98|250.38|251.74|250.14|0
1649441190000|2022-04-08 18:06:30|251.98|250.38|252.23|250.63|252.23|250.63|251.98|250.38|0
1649441200000|2022-04-08 18:06:40|252.47|250.87|252.96|251.36|252.96|251.36|252.47|250.87|0
1649441210000|2022-04-08 18:06:50|253.2|251.6|252.96|251.36|253.2|251.6|252.71|251.11|0
1649441220000|2022-04-08 18:07:00|252.71|251.11|253.2|251.6|253.2|251.6|252.71|251.11|0
1649441230000|2022-04-08 18:07:10|253.44|251.84|253.69|252.09|253.69|252.09|253.44|251.84|0
1649441240000|2022-04-08 18:07:20|253.93|252.33|254.42|252.82|254.42|252.82|253.93|252.33|0
1649441250000|2022-04-08 18:07:30|254.66|253.06|254.18|252.58|254.66|253.06|254.18|252.58|0
1649441260000|2022-04-08 18:07:40|254.42|252.82|255.15|253.55|255.15|253.55|254.42|252.82|0
1649441270000|2022-04-08 18:07:50|255.02|253.42|255.15|253.55|255.15|253.55|255.02|253.42|0
1649441280000|2022-04-08 18:08:00|254.66|253.06|254.66|253.06|254.66|253.06|254.42|252.82|0
1649441290000|2022-04-08 18:08:10|254.91|253.31|255.15|253.55|255.15|253.55|254.91|253.31|0
1649441300000|2022-04-08 18:08:20|254.91|253.31|255.15|253.55|255.15|253.55|254.91|253.31|0
1649441310000|2022-04-08 18:08:30|255.39|253.79|255.64|254.04|255.88|254.28|255.39|253.79|0
1649441320000|2022-04-08 18:08:40|255.39|253.79|255.39|253.79|255.39|253.79|255.39|253.79|0
1649441330000|2022-04-08 18:08:50|255.15|253.55|255.15|253.55|255.27|253.67|255.15|253.55|0
1649441340000|2022-04-08 18:09:00|255.39|253.79|255.88|254.28|255.88|254.28|255.39|253.79|0
1649441350000|2022-04-08 18:09:10|255.76|254.16|255.39|253.79|255.76|254.16|255.27|253.67|0
1649441360000|2022-04-08 18:09:20|255.88|254.28|255.88|254.28|255.88|254.28|255.64|254.04|0
1649441370000|2022-04-08 18:09:30|255.64|254.04|255.39|253.79|255.64|254.04|255.15|253.55|0
1649441380000|2022-04-08 18:09:40|255.15|253.55|255.39|253.79|255.39|253.79|255.15|253.55|0
1649441390000|2022-04-08 18:09:50|255.51|253.91|255.64|254.04|255.64|254.04|255.39|253.79|0
1649441400000|2022-04-08 18:10:00|255.88|254.28|256.13|254.53|256.13|254.53|255.88|254.28|0
1649441410000|2022-04-08 18:10:10|256.61|255.01|256.37|254.77|256.86|255.26|256.37|254.77|0
1649441420000|2022-04-08 18:10:20|256.49|254.89|256.13|254.53|256.49|254.89|256.13|254.53|0
1649441430000|2022-04-08 18:10:30|256.61|255.01|256.37|254.77|256.61|255.01|256.13|254.53|0
1649441440000|2022-04-08 18:10:40|256.13|254.53|255.88|254.28|256.13|254.53|255.64|254.04|0
1649441450000|2022-04-08 18:10:50|256|254.4|256.61|255.01|256.61|255.01|256|254.4|0
1649441460000|2022-04-08 18:11:00|256.86|255.26|257.1|255.5|257.1|255.5|256.61|255.01|0
1649441470000|2022-04-08 18:11:10|257.35|255.75|257.35|255.75|257.35|255.75|257.1|255.5|0
1649441480000|2022-04-08 18:11:20|257.22|255.62|257.35|255.75|257.83|256.23|257.22|255.62|0
1649441490000|2022-04-08 18:11:30|257.59|255.99|257.35|255.75|257.59|255.99|257.1|255.5|0
1649441500000|2022-04-08 18:11:40|256.86|255.26|257.1|255.5|257.35|255.75|256.86|255.26|0
1649441510000|2022-04-08 18:11:50|256.86|255.26|257.1|255.5|257.35|255.75|256.61|255.01|0
1649441520000|2022-04-08 18:12:00|257.35|255.75|257.1|255.5|257.35|255.75|257.1|255.5|0
1649441530000|2022-04-08 18:12:10|256.86|255.26|255.64|254.04|256.86|255.26|255.64|254.04|0
1649441540000|2022-04-08 18:12:20|255.88|254.28|256.61|255.01|256.61|255.01|255.88|254.28|0
1649441550000|2022-04-08 18:12:30|256.86|255.26|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441560000|2022-04-08 18:12:40|257.1|255.5|257.1|255.5|257.1|255.5|257.1|255.5|0
1649441570000|2022-04-08 18:12:50|257.35|255.75|257.83|256.23|257.83|256.23|257.35|255.75|0
1649441580000|2022-04-08 18:13:00|258.08|256.48|257.59|255.99|258.08|256.48|257.59|255.99|0
1649441590000|2022-04-08 18:13:10|257.35|255.75|257.59|255.99|257.59|255.99|257.34|255.74|0
1649441600000|2022-04-08 18:13:20|257.83|256.23|257.34|255.74|257.83|256.23|257.34|255.74|0
1649441610000|2022-04-08 18:13:30|257.1|255.5|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441620000|2022-04-08 18:13:40|256.61|255.01|256.61|255.01|256.73|255.13|256.61|255.01|0
1649441630000|2022-04-08 18:13:50|256.24|254.64|256.12|254.52|256.24|254.64|256.12|254.52|0
1649441640000|2022-04-08 18:14:00|256.37|254.77|256.86|255.26|256.86|255.26|256.37|254.77|0
1649441650000|2022-04-08 18:14:10|257.59|255.99|257.34|255.74|257.59|255.99|257.34|255.74|0
1649441660000|2022-04-08 18:14:20|257.1|255.5|256.61|255.01|257.1|255.5|256.61|255.01|0
1649441670000|2022-04-08 18:14:30|256.86|255.26|256.61|255.01|256.86|255.26|256.61|255.01|0
1649441680000|2022-04-08 18:14:40|257.1|255.5|258.08|256.48|258.08|256.48|257.1|255.5|0
1649441690000|2022-04-08 18:14:50|257.83|256.23|257.83|256.23|257.83|256.23|257.59|255.99|0
1649441700000|2022-04-08 18:15:00|258.08|256.48|257.83|256.23|258.08|256.48|257.83|256.23|0
1649441720000|2022-04-08 18:15:20|257.59|255.99|257.83|256.23|258.08|256.48|257.59|255.99|0
1649441730000|2022-04-08 18:15:30|257.59|255.99|257.46|255.86|257.83|256.23|257.34|255.74|0
1649441740000|2022-04-08 18:15:40|257.34|255.74|256.86|255.26|257.34|255.74|256.86|255.26|0
1649441750000|2022-04-08 18:15:50|257.1|255.5|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441760000|2022-04-08 18:16:00|256.73|255.13|256.12|254.52|256.73|255.13|256.12|254.52|0
1649441770000|2022-04-08 18:16:10|255.88|254.28|256.37|254.77|256.37|254.77|255.88|254.28|0
1649441780000|2022-04-08 18:16:20|256.86|255.26|256.86|255.26|256.86|255.26|256.37|254.77|0
1649441790000|2022-04-08 18:16:30|256.97|255.37|257.1|255.5|257.1|255.5|256.97|255.37|0
1649441800000|2022-04-08 18:16:40|257.34|255.74|257.34|255.74|257.59|255.99|257.34|255.74|0
1649441810000|2022-04-08 18:16:50|257.1|255.5|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441820000|2022-04-08 18:17:00|256.37|254.77|256.37|254.77|256.61|255.01|256.37|254.77|0
1649441830000|2022-04-08 18:17:10|256.12|254.52|256.12|254.52|256.37|254.77|256.12|254.52|0
1649441840000|2022-04-08 18:17:20|256.37|254.77|255.88|254.28|256.37|254.77|255.88|254.28|0
1649441850000|2022-04-08 18:17:30|256.12|254.52|255.88|254.28|256.12|254.52|255.88|254.28|0
1649441860000|2022-04-08 18:17:40|256.12|254.52|256.37|254.77|256.37|254.77|256.12|254.52|0
1649441870000|2022-04-08 18:17:50|256.24|254.64|256|254.4|256.24|254.64|256|254.4|0
1649441880000|2022-04-08 18:18:00|256.12|254.52|256.12|254.52|256.61|255.01|256.12|254.52|0
1649441890000|2022-04-08 18:18:10|255.88|254.28|255.88|254.28|255.88|254.28|255.88|254.28|0
1649441900000|2022-04-08 18:18:20|256|254.4|255.88|254.28|256|254.4|255.88|254.28|0
1649441920000|2022-04-08 18:18:40|255.75|254.15|254.41|252.81|255.75|254.15|254.41|252.81|0
1649441930000|2022-04-08 18:18:50|254.9|253.3|255.15|253.55|255.15|253.55|254.9|253.3|0
1649441940000|2022-04-08 18:19:00|254.9|253.3|255.63|254.03|255.63|254.03|254.9|253.3|0
1649441950000|2022-04-08 18:19:10|255.15|253.55|254.9|253.3|255.15|253.55|254.9|253.3|0
1649441960000|2022-04-08 18:19:20|254.66|253.06|254.66|253.06|254.66|253.06|254.66|253.06|0
1649441970000|2022-04-08 18:19:30|254.9|253.3|255.39|253.79|255.63|254.03|254.9|253.3|0
1649441980000|2022-04-08 18:19:40|254.9|253.3|255.39|253.79|255.39|253.79|254.9|253.3|0
1649441990000|2022-04-08 18:19:50|255.63|254.03|255.39|253.79|255.63|254.03|255.15|253.55|0
1649442000000|2022-04-08 18:20:00|255.15|253.55|255.63|254.03|255.63|254.03|255.15|253.55|0
1649442010000|2022-04-08 18:20:10|255.39|253.79|255.39|253.79|255.63|254.03|255.39|253.79|0
1649442020000|2022-04-08 18:20:20|255.63|254.03|256.37|254.77|256.37|254.77|255.63|254.03|0
1649442030000|2022-04-08 18:20:30|256.61|255.01|256.85|255.25|256.85|255.25|256.61|255.01|0
1649442040000|2022-04-08 18:20:40|257.1|255.5|257.59|255.99|257.59|255.99|257.1|255.5|0
1649442050000|2022-04-08 18:20:50|257.83|256.23|257.83|256.23|257.83|256.23|257.83|256.23|0
1649442060000|2022-04-08 18:21:00|258.07|256.47|258.19|256.59|258.19|256.59|258.07|256.47|0
1649442070000|2022-04-08 18:21:10|259.05|257.45|259.05|257.45|259.3|257.7|258.81|257.21|0
1649442080000|2022-04-08 18:21:20|259.3|257.7|258.81|257.21|259.3|257.7|258.81|257.21|0
1649442090000|2022-04-08 18:21:30|258.56|256.96|257.83|256.23|258.56|256.96|257.83|256.23|0
1649442100000|2022-04-08 18:21:40|258.07|256.47|257.95|256.35|258.07|256.47|257.7|256.1|0
1649442110000|2022-04-08 18:21:50|258.07|256.47|258.32|256.72|258.32|256.72|258.07|256.47|0
1649442120000|2022-04-08 18:22:00|258.07|256.47|258.32|256.72|258.32|256.72|257.83|256.23|0
1649442130000|2022-04-08 18:22:10|259.05|257.45|259.05|257.45|259.05|257.45|258.92|257.32|0
1649442140000|2022-04-08 18:22:20|258.07|256.47|257.83|256.23|258.32|256.72|257.83|256.23|0
1649442150000|2022-04-08 18:22:30|258.07|256.47|257.59|255.99|258.32|256.72|257.59|255.99|0
1649442160000|2022-04-08 18:22:40|257.7|256.1|257.59|255.99|257.95|256.35|257.59|255.99|0
1649442170000|2022-04-08 18:22:50|257.1|255.5|257.1|255.5|257.1|255.5|257.1|255.5|0
1649442180000|2022-04-08 18:23:00|256.85|255.25|255.63|254.03|256.85|255.25|255.63|254.03|0
1649442190000|2022-04-08 18:23:10|255.39|253.79|255.5|253.9|255.5|253.9|255.39|253.79|0
1649442200000|2022-04-08 18:23:20|255.14|253.54|255.14|253.54|255.39|253.79|255.02|253.42|0
1649442210000|2022-04-08 18:23:30|255.39|253.79|253.44|251.84|255.39|253.79|253.44|251.84|0
1649442220000|2022-04-08 18:23:40|253.68|252.08|253.19|251.59|253.68|252.08|252.95|251.35|0
1649442230000|2022-04-08 18:23:50|252.95|251.35|252.7|251.1|253.19|251.59|252.7|251.1|0
1649442240000|2022-04-08 18:24:00|252.46|250.86|252.95|251.35|253.19|251.59|252.46|250.86|0
1649442250000|2022-04-08 18:24:10|253.19|251.59|253.44|251.84|253.44|251.84|253.19|251.59|0
1649442260000|2022-04-08 18:24:20|253.19|251.59|252.95|251.35|253.44|251.84|252.95|251.35|0
1649442270000|2022-04-08 18:24:30|252.46|250.86|252.22|250.62|252.46|250.86|251.97|250.37|0
1649442280000|2022-04-08 18:24:40|251.97|250.37|252.22|250.62|252.22|250.62|251.97|250.37|0
1649442290000|2022-04-08 18:24:50|251.97|250.37|251.97|250.37|251.97|250.37|251.73|250.13|0
1649442300000|2022-04-08 18:25:00|251.73|250.13|249.54|247.94|251.73|250.13|249.3|247.7|0
1649442310000|2022-04-08 18:25:10|249.05|247.45|248.81|247.21|249.05|247.45|248.57|246.97|0
1649442320000|2022-04-08 18:25:20|248.57|246.97|247.35|245.75|248.57|246.97|247.35|245.75|0
1649442330000|2022-04-08 18:25:30|247.59|245.99|247.84|246.24|247.84|246.24|247.35|245.75|0
1649442340000|2022-04-08 18:25:40|248.08|246.48|249.78|248.18|249.78|248.18|248.08|246.48|0
1649442350000|2022-04-08 18:25:50|249.17|247.57|248.32|246.72|249.17|247.57|247.95|246.35|0
1649442360000|2022-04-08 18:26:00|248.81|247.21|248.81|247.21|249.05|247.45|248.32|246.72|0
1649442370000|2022-04-08 18:26:10|249.78|248.18|249.05|247.45|249.78|248.18|249.05|247.45|0
1649442380000|2022-04-08 18:26:20|248.08|246.48|247.35|245.75|248.08|246.48|247.35|245.75|0
1649442390000|2022-04-08 18:26:30|247.59|245.99|247.35|245.75|247.59|245.99|247.35|245.75|0
1649442400000|2022-04-08 18:26:40|247.83|246.23|247.11|245.51|248.08|246.48|247.11|245.51|0
1649442410000|2022-04-08 18:26:50|247.59|245.99|247.35|245.75|247.83|246.23|247.11|245.51|0
1649442420000|2022-04-08 18:27:00|246.38|244.78|245.65|244.05|246.38|244.78|245.65|244.05|0
1649442430000|2022-04-08 18:27:10|245.89|244.29|245.4|243.8|245.89|244.29|245.4|243.8|0
1649442440000|2022-04-08 18:27:20|245.65|244.05|245.65|244.05|245.89|244.29|245.65|244.05|0
1649442450000|2022-04-08 18:27:30|245.4|243.8|244.68|243.08|245.4|243.8|244.68|243.08|0
1649442460000|2022-04-08 18:27:40|244.43|242.83|245.16|243.56|245.16|243.56|244.43|242.83|0
1649442470000|2022-04-08 18:27:50|244.92|243.32|245.16|243.56|245.4|243.8|244.68|243.08|0
1649442480000|2022-04-08 18:28:00|244.68|243.08|245.4|243.8|245.4|243.8|244.68|243.08|0
1649442490000|2022-04-08 18:28:10|245.16|243.56|245.4|243.8|245.4|243.8|245.16|243.56|0
1649442500000|2022-04-08 18:28:20|245.65|244.05|245.16|243.56|245.65|244.05|245.16|243.56|0
1649442510000|2022-04-08 18:28:30|244.92|243.32|244.19|242.59|244.92|243.32|244.19|242.59|0
1649442520000|2022-04-08 18:28:40|244.43|242.83|244.92|243.32|245.16|243.56|244.43|242.83|0
1649442530000|2022-04-08 18:28:50|245.16|243.56|245.16|243.56|245.16|243.56|244.92|243.32|0
1649442540000|2022-04-08 18:29:00|244.92|243.32|244.43|242.83|244.92|243.32|244.19|242.59|0
1649442550000|2022-04-08 18:29:10|244.68|243.08|245.16|243.56|245.16|243.56|244.68|243.08|0
1649442560000|2022-04-08 18:29:20|245.28|243.68|245.65|244.05|245.65|244.05|245.28|243.68|0
1649442570000|2022-04-08 18:29:30|245.89|244.29|245.89|244.29|245.89|244.29|245.65|244.05|0
1649442580000|2022-04-08 18:29:40|246.13|244.53|246.86|245.26|246.86|245.26|246.13|244.53|0
1649442590000|2022-04-08 18:29:50|247.1|245.5|246.62|245.02|247.1|245.5|246.62|245.02|0
1649442600000|2022-04-08 18:30:00|246.37|244.77|246.13|244.53|246.37|244.77|245.89|244.29|0
1649442610000|2022-04-08 18:30:10|246.62|245.02|246.73|245.13|246.73|245.13|246.37|244.77|0
1649442620000|2022-04-08 18:30:20|246.62|245.02|246.13|244.53|246.62|245.02|246.13|244.53|0
1649442630000|2022-04-08 18:30:30|246.62|245.02|245.65|244.05|246.62|245.02|245.65|244.05|0
1649442640000|2022-04-08 18:30:40|245.52|243.92|245.4|243.8|245.52|243.92|245.16|243.56|0
1649442650000|2022-04-08 18:30:50|245.89|244.29|245.65|244.05|245.89|244.29|245.65|244.05|0
1649442660000|2022-04-08 18:31:00|245.89|244.29|246.25|244.65|246.37|244.77|245.65|244.05|0
1649442670000|2022-04-08 18:31:10|246.37|244.77|246.37|244.77|246.62|245.02|246.37|244.77|0
1649442680000|2022-04-08 18:31:20|245.65|244.05|245.4|243.8|245.65|244.05|245.4|243.8|0
1649442690000|2022-04-08 18:31:30|245.16|243.56|244.92|243.32|245.16|243.56|244.92|243.32|0
1649442700000|2022-04-08 18:31:40|245.16|243.56|244.92|243.32|245.16|243.56|244.79|243.19|0
1649442710000|2022-04-08 18:31:50|244.67|243.07|244.92|243.32|244.92|243.32|244.67|243.07|0
1649442720000|2022-04-08 18:32:00|245.16|243.56|244.43|242.83|245.16|243.56|244.43|242.83|0
1649442730000|2022-04-08 18:32:10|244.67|243.07|244.43|242.83|244.67|243.07|244.43|242.83|0
1649442740000|2022-04-08 18:32:20|244.19|242.59|244.43|242.83|244.43|242.83|244.19|242.59|0
1649442750000|2022-04-08 18:32:30|244.67|243.07|244.19|242.59|244.67|243.07|244.19|242.59|0
1649442760000|2022-04-08 18:32:40|243.95|242.35|244.19|242.59|244.43|242.83|243.95|242.35|0
1649442770000|2022-04-08 18:32:50|243.95|242.35|244.67|243.07|244.67|243.07|243.95|242.35|0
1649442780000|2022-04-08 18:33:00|244.92|243.32|244.43|242.83|244.92|243.32|244.43|242.83|0
1649442790000|2022-04-08 18:33:10|243.7|242.1|243.94|242.34|244.19|242.59|243.7|242.1|0
1649442800000|2022-04-08 18:33:20|244.19|242.59|245.16|243.56|245.16|243.56|244.19|242.59|0
1649442810000|2022-04-08 18:33:30|245.4|243.8|245.89|244.29|246.13|244.53|245.4|243.8|0
1649442820000|2022-04-08 18:33:40|245.64|244.04|246|244.4|246|244.4|245.64|244.04|0
1649442830000|2022-04-08 18:33:50|245.64|244.04|245.89|244.29|245.89|244.29|245.64|244.04|0
1649442840000|2022-04-08 18:34:00|245.4|243.8|244.92|243.32|245.4|243.8|244.92|243.32|0
1649442850000|2022-04-08 18:34:10|244.67|243.07|244.43|242.83|244.67|243.07|244.43|242.83|0
1649442860000|2022-04-08 18:34:20|244.92|243.32|244.92|243.32|244.92|243.32|244.79|243.19|0
1649442870000|2022-04-08 18:34:30|245.4|243.8|244.92|243.32|245.4|243.8|244.92|243.32|0
1649442880000|2022-04-08 18:34:40|245.16|243.56|244.19|242.59|245.16|243.56|244.19|242.59|0
1649442890000|2022-04-08 18:34:50|244.43|242.83|244.43|242.83|244.43|242.83|244.19|242.59|0
1649442900000|2022-04-08 18:35:00|244.19|242.59|244.19|242.59|244.19|242.59|244.06|242.46|0
1649442910000|2022-04-08 18:35:10|243.94|242.34|243.7|242.1|243.94|242.34|243.7|242.1|0
1649442920000|2022-04-08 18:35:20|242.97|241.37|243.46|241.86|243.7|242.1|242.97|241.37|0
1649442930000|2022-04-08 18:35:30|243.7|242.1|244.06|242.46|244.43|242.83|243.7|242.1|0
1649442940000|2022-04-08 18:35:40|243.94|242.34|243.82|242.22|243.94|242.34|243.22|241.62|0
1649442950000|2022-04-08 18:35:50|243.46|241.86|244.43|242.83|244.43|242.83|243.46|241.86|0
1649442960000|2022-04-08 18:36:00|243.94|242.34|243.94|242.34|244.19|242.59|243.94|242.34|0
1649442970000|2022-04-08 18:36:10|244.19|242.59|244.43|242.83|244.43|242.83|244.19|242.59|0
1649442980000|2022-04-08 18:36:20|244.19|242.59|244.67|243.07|244.67|243.07|244.19|242.59|0
1649442990000|2022-04-08 18:36:30|244.55|242.95|244.19|242.59|244.55|242.95|244.19|242.59|0
1649443000000|2022-04-08 18:36:40|244.43|242.83|243.94|242.34|244.43|242.83|243.94|242.34|0
1649443010000|2022-04-08 18:36:50|244.19|242.59|244.67|243.07|244.67|243.07|244.19|242.59|0
1649443020000|2022-04-08 18:37:00|245.4|243.8|245.64|244.04|245.64|244.04|245.16|243.56|0
1649443030000|2022-04-08 18:37:10|245.89|244.29|246.37|244.77|246.37|244.77|245.89|244.29|0
1649443040000|2022-04-08 18:37:20|246.61|245.01|245.89|244.29|246.61|245.01|245.64|244.04|0
1649443050000|2022-04-08 18:37:30|246.13|244.53|245.64|244.04|246.13|244.53|245.64|244.04|0
1649443060000|2022-04-08 18:37:40|246.13|244.53|246|244.4|246.13|244.53|245.64|244.04|0
1649443070000|2022-04-08 18:37:50|246.13|244.53|246.13|244.53|246.13|244.53|245.64|244.04|0
1649443080000|2022-04-08 18:38:00|245.88|244.28|246.37|244.77|246.37|244.77|245.64|244.04|0
1649443090000|2022-04-08 18:38:10|246.13|244.53|246.13|244.53|246.13|244.53|245.88|244.28|0
1649443100000|2022-04-08 18:38:20|246.37|244.77|246.13|244.53|246.37|244.77|246.13|244.53|0
1649443110000|2022-04-08 18:38:30|246.37|244.77|246.13|244.53|246.37|244.77|246.13|244.53|0
1649443120000|2022-04-08 18:38:40|245.88|244.28|245.64|244.04|245.88|244.28|245.4|243.8|0
1649443130000|2022-04-08 18:38:50|245.88|244.28|246.37|244.77|246.37|244.77|245.88|244.28|0
1649443140000|2022-04-08 18:39:00|246.13|244.53|246.13|244.53|246.37|244.77|246.13|244.53|0
1649443150000|2022-04-08 18:39:10|246.37|244.77|246.37|244.77|246.37|244.77|245.88|244.28|0
1649443160000|2022-04-08 18:39:20|246.61|245.01|247.59|245.99|247.59|245.99|246.61|245.01|0
1649443170000|2022-04-08 18:39:30|247.1|245.5|248.07|246.47|248.07|246.47|247.1|245.5|0
1649443180000|2022-04-08 18:39:40|248.56|246.96|248.56|246.96|248.8|247.2|248.56|246.96|0
1649443190000|2022-04-08 18:39:50|248.8|247.2|247.34|245.74|248.8|247.2|247.34|245.74|0
1649443200000|2022-04-08 18:40:00|246.61|245.01|247.83|246.23|248.07|246.47|246.61|245.01|0
1649443210000|2022-04-08 18:40:10|247.58|245.98|247.83|246.23|247.83|246.23|247.34|245.74|0
1649443220000|2022-04-08 18:40:20|248.07|246.47|248.56|246.96|248.56|246.96|248.07|246.47|0
1649443230000|2022-04-08 18:40:30|248.8|247.2|249.04|247.44|249.04|247.44|248.8|247.2|0
1649443240000|2022-04-08 18:40:40|249.29|247.69|248.8|247.2|249.29|247.69|248.8|247.2|0
1649443250000|2022-04-08 18:40:50|248.31|246.71|248.31|246.71|248.31|246.71|248.31|246.71|0
1649443260000|2022-04-08 18:41:00|248.07|246.47|248.31|246.71|248.56|246.96|247.83|246.23|0
1649443270000|2022-04-08 18:41:10|248.56|246.96|248.56|246.96|248.56|246.96|248.31|246.71|0
1649443280000|2022-04-08 18:41:20|248.67|247.07|248.07|246.47|248.8|247.2|248.07|246.47|0
1649443290000|2022-04-08 18:41:30|248.19|246.59|247.83|246.23|248.19|246.59|247.83|246.23|0
1649443300000|2022-04-08 18:41:40|248.07|246.47|247.83|246.23|248.07|246.47|247.83|246.23|0
1649443310000|2022-04-08 18:41:50|248.07|246.47|247.83|246.23|248.07|246.47|247.58|245.98|0
1649443320000|2022-04-08 18:42:00|247.58|245.98|246.85|245.25|247.58|245.98|246.61|245.01|0
1649443330000|2022-04-08 18:42:10|246.61|245.01|247.1|245.5|247.1|245.5|246.61|245.01|0
1649443340000|2022-04-08 18:42:20|246.85|245.25|246.61|245.01|246.85|245.25|246.61|245.01|0
1649443350000|2022-04-08 18:42:30|246.37|244.77|246.61|245.01|246.61|245.01|246.24|244.64|0
1649443360000|2022-04-08 18:42:40|246.37|244.77|246.37|244.77|246.37|244.77|245.88|244.28|0
1649443370000|2022-04-08 18:42:50|246.24|244.64|246.13|244.53|246.61|245.01|246.13|244.53|0
1649443380000|2022-04-08 18:43:00|245.88|244.28|245.76|244.16|245.88|244.28|245.4|243.8|0
1649443390000|2022-04-08 18:43:10|246.61|245.01|246.61|245.01|246.85|245.25|246.61|245.01|0
1649443400000|2022-04-08 18:43:20|246.37|244.77|246.48|244.88|246.48|244.88|246.13|244.53|0
1649443410000|2022-04-08 18:43:30|246.61|245.01|246.61|245.01|246.85|245.25|246.61|245.01|0
1649443420000|2022-04-08 18:43:40|246.85|245.25|246.48|244.88|246.85|245.25|246.37|244.77|0
1649443430000|2022-04-08 18:43:50|246.12|244.52|245.64|244.04|246.12|244.52|245.64|244.04|0
1649443440000|2022-04-08 18:44:00|245.88|244.28|245.88|244.28|246|244.4|245.88|244.28|0
1649443450000|2022-04-08 18:44:10|245.64|244.04|244.91|243.31|245.88|244.28|244.91|243.31|0
1649443460000|2022-04-08 18:44:20|245.4|243.8|245.64|244.04|245.64|244.04|245.4|243.8|0
1649443470000|2022-04-08 18:44:30|245.88|244.28|246.12|244.52|246.12|244.52|245.88|244.28|0
1649443480000|2022-04-08 18:44:40|246|244.4|246.24|244.64|246.24|244.64|245.88|244.28|0
1649443490000|2022-04-08 18:44:50|246.12|244.52|245.88|244.28|246.12|244.52|245.64|244.04|0
1649443500000|2022-04-08 18:45:00|246.37|244.77|246.24|244.64|246.61|245.01|246.24|244.64|0
1649443510000|2022-04-08 18:45:10|245.88|244.28|246.12|244.52|246.37|244.77|245.88|244.28|0
1649443520000|2022-04-08 18:45:20|246.37|244.77|245.88|244.28|246.37|244.77|245.88|244.28|0
1649443530000|2022-04-08 18:45:30|245.4|243.8|246.61|245.01|246.61|245.01|245.4|243.8|0
1649443540000|2022-04-08 18:45:40|246.37|244.77|246.85|245.25|246.85|245.25|246.37|244.77|0
1649443550000|2022-04-08 18:45:50|247.1|245.5|246.85|245.25|247.1|245.5|246.85|245.25|0
1649443560000|2022-04-08 18:46:00|246.73|245.13|247.1|245.5|247.1|245.5|246.37|244.77|0
1649443570000|2022-04-08 18:46:10|246.85|245.25|246.73|245.13|246.85|245.25|246.61|245.01|0
1649443580000|2022-04-08 18:46:20|247.1|245.5|246.12|244.52|247.34|245.74|246.12|244.52|0
1649443590000|2022-04-08 18:46:30|246.61|245.01|246.37|244.77|246.61|245.01|246.37|244.77|0
1649443600000|2022-04-08 18:46:40|246.12|244.52|247.1|245.5|247.1|245.5|246.12|244.52|0
1649443610000|2022-04-08 18:46:50|246.85|245.25|247.1|245.5|247.1|245.5|246.85|245.25|0
1649443620000|2022-04-08 18:47:00|247.34|245.74|248.07|246.47|248.07|246.47|247.34|245.74|0
1649443630000|2022-04-08 18:47:10|248.31|246.71|248.07|246.47|248.31|246.71|248.07|246.47|0
1649443640000|2022-04-08 18:47:20|248.31|246.71|248.8|247.2|248.8|247.2|248.31|246.71|0
1649443650000|2022-04-08 18:47:30|248.31|246.71|248.55|246.95|248.55|246.95|248.07|246.47|0
1649443660000|2022-04-08 18:47:40|249.04|247.44|249.53|247.93|249.53|247.93|248.8|247.2|0
1649443670000|2022-04-08 18:47:50|249.77|248.17|248.8|247.2|249.77|248.17|248.8|247.2|0
1649443680000|2022-04-08 18:48:00|248.31|246.71|249.28|247.68|249.28|247.68|248.31|246.71|0
1649443690000|2022-04-08 18:48:10|249.4|247.8|249.28|247.68|249.4|247.8|249.28|247.68|0
1649443700000|2022-04-08 18:48:20|249.53|247.93|249.28|247.68|249.53|247.93|249.28|247.68|0
1649443710000|2022-04-08 18:48:30|249.53|247.93|249.53|247.93|249.77|248.17|249.04|247.44|0
1649443720000|2022-04-08 18:48:40|249.28|247.68|249.77|248.17|249.77|248.17|249.28|247.68|0
1649443730000|2022-04-08 18:48:50|249.53|247.93|249.77|248.17|249.77|248.17|249.53|247.93|0
1649443740000|2022-04-08 18:49:00|250.01|248.41|250.26|248.66|250.5|248.9|250.01|248.41|0
1649443750000|2022-04-08 18:49:10|249.77|248.17|249.28|247.68|249.77|248.17|249.28|247.68|0
1649443760000|2022-04-08 18:49:20|249.04|247.44|250.01|248.41|250.01|248.41|249.04|247.44|0
1649443770000|2022-04-08 18:49:30|249.77|248.17|250.01|248.41|250.01|248.41|249.77|248.17|0
1649443780000|2022-04-08 18:49:40|250.26|248.66|250.01|248.41|250.26|248.66|250.01|248.41|0
1649443790000|2022-04-08 18:49:50|250.26|248.66|250.26|248.66|250.26|248.66|250.01|248.41|0
1649443800000|2022-04-08 18:50:00|250.37|248.77|250.26|248.66|250.5|248.9|250.01|248.41|0
1649443810000|2022-04-08 18:50:10|250.01|248.41|250.5|248.9|250.5|248.9|249.77|248.17|0
1649443820000|2022-04-08 18:50:20|250.74|249.14|251.23|249.63|251.23|249.63|250.62|249.02|0
1649443830000|2022-04-08 18:50:30|251.47|249.87|251.72|250.12|251.72|250.12|251.47|249.87|0
1649443840000|2022-04-08 18:50:40|251.47|249.87|251.96|250.36|251.96|250.36|251.47|249.87|0
1649443850000|2022-04-08 18:50:50|251.47|249.87|251.72|250.12|251.72|250.12|251.47|249.87|0
1649443860000|2022-04-08 18:51:00|251.23|249.63|250.99|249.39|251.47|249.87|250.99|249.39|0
1649443870000|2022-04-08 18:51:10|251.72|250.12|251.47|249.87|251.72|250.12|251.47|249.87|0
1649443880000|2022-04-08 18:51:20|251.23|249.63|251.1|249.5|251.23|249.63|251.1|249.5|0
1649443890000|2022-04-08 18:51:30|251.47|249.87|251.47|249.87|251.47|249.87|251.23|249.63|0
1649443900000|2022-04-08 18:51:40|251.59|249.99|251.47|249.87|251.72|250.12|251.23|249.63|0
1649443910000|2022-04-08 18:51:50|251.72|250.12|251.96|250.36|251.96|250.36|251.72|250.12|0
1649443920000|2022-04-08 18:52:00|251.72|250.12|252.94|251.34|252.94|251.34|251.72|250.12|0
1649443930000|2022-04-08 18:52:10|252.69|251.09|254.64|253.04|254.64|253.04|252.69|251.09|0
1649443940000|2022-04-08 18:52:20|254.4|252.8|253.67|252.07|254.4|252.8|253.67|252.07|0
1649443950000|2022-04-08 18:52:30|254.15|252.55|254.15|252.55|254.15|252.55|254.15|252.55|0
1649443960000|2022-04-08 18:52:40|254.4|252.8|254.15|252.55|254.4|252.8|253.91|252.31|0
1649443970000|2022-04-08 18:52:50|253.91|252.31|254.4|252.8|254.4|252.8|253.91|252.31|0
1649443980000|2022-04-08 18:53:00|254.64|253.04|254.64|253.04|254.89|253.29|254.4|252.8|0
1649443990000|2022-04-08 18:53:10|254.89|253.29|257.08|255.48|257.08|255.48|254.89|253.29|0
1649444000000|2022-04-08 18:53:20|257.33|255.73|256.84|255.24|257.33|255.73|256.59|254.99|0
1649444010000|2022-04-08 18:53:30|256.59|254.99|256.35|254.75|256.59|254.99|256.11|254.51|0
1649444020000|2022-04-08 18:53:40|256.11|254.51|255.37|253.77|256.11|254.51|255.37|253.77|0
1649444030000|2022-04-08 18:53:50|255.86|254.26|256.35|254.75|256.59|254.99|255.86|254.26|0
1649444040000|2022-04-08 18:54:00|256.11|254.51|256.59|254.99|256.59|254.99|256.11|254.51|0
1649444050000|2022-04-08 18:54:10|256.35|254.75|256.35|254.75|256.35|254.75|256.11|254.51|0
1649444060000|2022-04-08 18:54:20|256.22|254.62|255.86|254.26|256.22|254.62|255.86|254.26|0
1649444070000|2022-04-08 18:54:30|256.11|254.51|255.62|254.02|256.11|254.51|255.62|254.02|0
1649444080000|2022-04-08 18:54:40|255.49|253.89|255.49|253.89|255.49|253.89|255.49|253.89|0
1649444090000|2022-04-08 18:54:50|255.37|253.77|255.86|254.26|255.86|254.26|255.37|253.77|0
1649444100000|2022-04-08 18:55:00|255.62|254.02|255.62|254.02|255.86|254.26|255.62|254.02|0
1649444110000|2022-04-08 18:55:10|255.37|253.77|255.62|254.02|255.62|254.02|255.13|253.53|0
1649444120000|2022-04-08 18:55:20|255.73|254.13|255.86|254.26|255.86|254.26|255.73|254.13|0
1649444130000|2022-04-08 18:55:30|255.62|254.02|255.37|253.77|255.62|254.02|255.37|253.77|0
1649444140000|2022-04-08 18:55:40|255.86|254.26|255.37|253.77|256.11|254.51|255.37|253.77|0
1649444150000|2022-04-08 18:55:50|255.13|253.53|255.13|253.53|255.13|253.53|255.13|253.53|0
1649444160000|2022-04-08 18:56:00|254.88|253.28|254.88|253.28|255.37|253.77|254.88|253.28|0
1649444170000|2022-04-08 18:56:10|254.64|253.04|253.18|251.58|254.64|253.04|253.18|251.58|0
1649444180000|2022-04-08 18:56:20|252.93|251.33|253.18|251.58|253.18|251.58|252.93|251.33|0
1649444190000|2022-04-08 18:56:30|251.96|250.36|252.45|250.85|252.45|250.85|251.96|250.36|0
1649444200000|2022-04-08 18:56:40|252.2|250.6|252.69|251.09|252.69|251.09|252.2|250.6|0
1649444210000|2022-04-08 18:56:50|253.42|251.82|253.18|251.58|253.42|251.82|253.18|251.58|0
1649444220000|2022-04-08 18:57:00|253.42|251.82|253.91|252.31|253.91|252.31|253.42|251.82|0
1649444230000|2022-04-08 18:57:10|253.66|252.06|253.54|251.94|253.66|252.06|253.18|251.58|0
1649444240000|2022-04-08 18:57:20|253.05|251.45|253.18|251.58|253.42|251.82|252.93|251.33|0
1649444250000|2022-04-08 18:57:30|253.42|251.82|253.42|251.82|253.42|251.82|253.18|251.58|0
1649444260000|2022-04-08 18:57:40|253.66|252.06|253.42|251.82|253.78|252.18|253.42|251.82|0
1649444270000|2022-04-08 18:57:50|253.18|251.58|253.18|251.58|253.18|251.58|252.93|251.33|0
1649444280000|2022-04-08 18:58:00|252.93|251.33|252.93|251.33|252.93|251.33|252.69|251.09|0
1649444290000|2022-04-08 18:58:10|252.69|251.09|252.81|251.21|252.93|251.33|252.69|251.09|0
1649444300000|2022-04-08 18:58:20|253.18|251.58|252.93|251.33|253.18|251.58|252.93|251.33|0
1649444310000|2022-04-08 18:58:30|253.18|251.58|252.93|251.33|253.18|251.58|252.93|251.33|0
1649444320000|2022-04-08 18:58:40|252.44|250.84|252.44|250.84|252.44|250.84|252.2|250.6|0
1649444330000|2022-04-08 18:58:50|252.69|251.09|252.44|250.84|252.69|251.09|252.44|250.84|0
1649444340000|2022-04-08 18:59:00|252.93|251.33|253.18|251.58|253.18|251.58|252.69|251.09|0
1649444350000|2022-04-08 18:59:10|252.93|251.33|253.18|251.58|253.18|251.58|252.93|251.33|0
1649444360000|2022-04-08 18:59:20|252.93|251.33|252.81|251.21|252.93|251.33|252.81|251.21|0
1649444370000|2022-04-08 18:59:30|252.32|250.72|251.96|250.36|252.32|250.72|251.96|250.36|0
1649444380000|2022-04-08 18:59:40|251.47|249.87|252.2|250.6|252.2|250.6|251.47|249.87|0
1649444390000|2022-04-08 18:59:50|251.96|250.36|252.44|250.84|252.44|250.84|251.96|250.36|0
1649444400000|2022-04-08 19:00:00|251.71|250.11|251.96|250.36|252.2|250.6|251.71|250.11|0
1649444410000|2022-04-08 19:00:10|251.71|250.11|250.74|249.14|251.71|250.11|250.74|249.14|0
1649444420000|2022-04-08 19:00:20|250.98|249.38|250.98|249.38|250.98|249.38|250.5|248.9|0
1649444430000|2022-04-08 19:00:30|250.5|248.9|251.23|249.63|251.23|249.63|250.5|248.9|0
1649444440000|2022-04-08 19:00:40|251.47|249.87|252.44|250.84|252.44|250.84|251.47|249.87|0
1649444450000|2022-04-08 19:00:50|252.2|250.6|251.71|250.11|252.69|251.09|251.71|250.11|0
1649444460000|2022-04-08 19:01:00|251.47|249.87|251.47|249.87|251.47|249.87|251.23|249.63|0
1649444470000|2022-04-08 19:01:10|251.96|250.36|252.2|250.6|252.2|250.6|251.96|250.36|0
1649444480000|2022-04-08 19:01:20|252.44|250.84|253.42|251.82|253.42|251.82|252.44|250.84|0
1649444490000|2022-04-08 19:01:30|252.69|251.09|252.69|251.09|252.69|251.09|252.69|251.09|0
1649444500000|2022-04-08 19:01:40|252.44|250.84|252.69|251.09|252.69|251.09|252.44|250.84|0
1649444510000|2022-04-08 19:01:50|252.44|250.84|252.69|251.09|252.93|251.33|252.44|250.84|0
1649444520000|2022-04-08 19:02:00|252.44|250.84|252.69|251.09|252.8|251.2|252.44|250.84|0
1649444530000|2022-04-08 19:02:10|251.71|250.11|251.96|250.36|251.96|250.36|251.71|250.11|0
1649444540000|2022-04-08 19:02:20|251.47|249.87|250.98|249.38|251.47|249.87|250.98|249.38|0
1649444550000|2022-04-08 19:02:30|250.74|249.14|250.98|249.38|250.98|249.38|250.74|249.14|0
1649444560000|2022-04-08 19:02:40|251.71|250.11|251.96|250.36|251.96|250.36|251.47|249.87|0
1649444570000|2022-04-08 19:02:50|251.71|250.11|252.2|250.6|252.2|250.6|251.71|250.11|0
1649444580000|2022-04-08 19:03:00|252.69|251.09|252.44|250.84|252.69|251.09|252.44|250.84|0
1649444590000|2022-04-08 19:03:10|252.69|251.09|252.69|251.09|252.69|251.09|252.44|250.84|0
1649444600000|2022-04-08 19:03:20|252.93|251.33|252.2|250.6|252.93|251.33|252.2|250.6|0
1649444610000|2022-04-08 19:03:30|252.44|250.84|252.69|251.09|252.93|251.33|252.44|250.84|0
1649444620000|2022-04-08 19:03:40|253.17|251.57|252.93|251.33|253.17|251.57|252.93|251.33|0
1649444630000|2022-04-08 19:03:50|252.8|251.2|252.32|250.72|252.8|251.2|252.32|250.72|0
1649444640000|2022-04-08 19:04:00|252.2|250.6|251.95|250.35|252.44|250.84|251.95|250.35|0
1649444650000|2022-04-08 19:04:10|252.2|250.6|252.07|250.47|252.2|250.6|251.71|250.11|0
1649444660000|2022-04-08 19:04:20|251.71|250.11|252.44|250.84|252.44|250.84|251.71|250.11|0
1649444670000|2022-04-08 19:04:30|251.95|250.35|250.98|249.38|251.95|250.35|250.98|249.38|0
1649444680000|2022-04-08 19:04:40|251.22|249.62|250.98|249.38|251.22|249.62|250.98|249.38|0
1649444690000|2022-04-08 19:04:50|251.22|249.62|251.47|249.87|251.47|249.87|250.98|249.38|0
1649444700000|2022-04-08 19:05:00|251.71|250.11|251.71|250.11|251.71|250.11|251.71|250.11|0
1649444710000|2022-04-08 19:05:10|251.95|250.35|251.95|250.35|251.95|250.35|251.71|250.11|0
1649444720000|2022-04-08 19:05:20|252.2|250.6|252.44|250.84|252.44|250.84|251.95|250.35|0
1649444730000|2022-04-08 19:05:30|252.2|250.6|252.69|251.09|252.69|251.09|252.2|250.6|0
1649444740000|2022-04-08 19:05:40|252.93|251.33|253.42|251.82|253.66|252.06|252.93|251.33|0
1649444750000|2022-04-08 19:05:50|251.95|250.35|251.95|250.35|252.2|250.6|251.95|250.35|0
1649444760000|2022-04-08 19:06:00|251.71|250.11|251.71|250.11|251.71|250.11|251.22|249.62|0
1649444770000|2022-04-08 19:06:10|250.98|249.38|250.74|249.14|251.22|249.62|250.74|249.14|0
1649444780000|2022-04-08 19:06:20|250.01|248.41|249.52|247.92|250.01|248.41|249.27|247.67|0
1649444790000|2022-04-08 19:06:30|249.88|248.28|249.76|248.16|249.88|248.28|249.76|248.16|0
1649444800000|2022-04-08 19:06:40|249.63|248.03|250.61|249.01|250.61|249.01|249.63|248.03|0
1649444810000|2022-04-08 19:06:50|250.98|249.38|250.49|248.89|250.98|249.38|250.49|248.89|0
1649444820000|2022-04-08 19:07:00|249.76|248.16|249.52|247.92|249.76|248.16|249.52|247.92|0
1649444830000|2022-04-08 19:07:10|249.27|247.67|250|248.4|250|248.4|249.27|247.67|0
1649444840000|2022-04-08 19:07:20|249.76|248.16|249.76|248.16|249.76|248.16|249.63|248.03|0
1649444850000|2022-04-08 19:07:30|249.52|247.92|249.52|247.92|249.52|247.92|249.03|247.43|0
1649444860000|2022-04-08 19:07:40|250.25|248.65|250.49|248.89|250.49|248.89|250|248.4|0
1649444870000|2022-04-08 19:07:50|250.25|248.65|249.88|248.28|250.25|248.65|249.88|248.28|0
1649444880000|2022-04-08 19:08:00|249.76|248.16|249.76|248.16|249.76|248.16|249.52|247.92|0
1649444890000|2022-04-08 19:08:10|249.52|247.92|249.27|247.67|249.76|248.16|249.27|247.67|0
1649444900000|2022-04-08 19:08:20|249.52|247.92|249.52|247.92|249.52|247.92|249.27|247.67|0
1649444910000|2022-04-08 19:08:30|249.76|248.16|249.27|247.67|249.76|248.16|249.27|247.67|0
1649444920000|2022-04-08 19:08:40|250|248.4|249.76|248.16|250|248.4|249.76|248.16|0
1649444930000|2022-04-08 19:08:50|250|248.4|250|248.4|250|248.4|250|248.4|0
1649444940000|2022-04-08 19:09:00|250.25|248.65|249.76|248.16|250.25|248.65|249.76|248.16|0
1649444950000|2022-04-08 19:09:10|249.52|247.92|250.12|248.52|250.12|248.52|249.52|247.92|0
1649444960000|2022-04-08 19:09:20|249.39|247.79|249.03|247.43|249.39|247.79|249.03|247.43|0
1649444970000|2022-04-08 19:09:30|248.79|247.19|248.54|246.94|248.79|247.19|248.54|246.94|0
1649444980000|2022-04-08 19:09:40|249.03|247.43|249.27|247.67|249.27|247.67|248.79|247.19|0
1649444990000|2022-04-08 19:09:50|249.52|247.92|249.52|247.92|249.52|247.92|249.27|247.67|0
1649445000000|2022-04-08 19:10:00|249.27|247.67|250.49|248.89|250.49|248.89|249.03|247.43|0
1649445010000|2022-04-08 19:10:10|250.73|249.13|250.98|249.38|250.98|249.38|250.73|249.13|0
1649445020000|2022-04-08 19:10:20|250|248.4|249.03|247.43|250|248.4|249.03|247.43|0
1649445030000|2022-04-08 19:10:30|249.27|247.67|249.52|247.92|249.52|247.92|249.27|247.67|0
1649445040000|2022-04-08 19:10:40|250.25|248.65|248.54|246.94|250.25|248.65|248.54|246.94|0
1649445050000|2022-04-08 19:10:50|249.03|247.43|248.54|246.94|249.03|247.43|248.54|246.94|0
1649445060000|2022-04-08 19:11:00|248.3|246.7|248.54|246.94|248.79|247.19|248.3|246.7|0
1649445070000|2022-04-08 19:11:10|248.79|247.19|248.79|247.19|248.79|247.19|248.79|247.19|0
1649445080000|2022-04-08 19:11:20|248.54|246.94|248.54|246.94|248.79|247.19|248.54|246.94|0
1649445090000|2022-04-08 19:11:30|248.79|247.19|248.9|247.3|249.27|247.67|248.79|247.19|0
1649445100000|2022-04-08 19:11:40|248.79|247.19|248.54|246.94|248.79|247.19|248.06|246.46|0
1649445110000|2022-04-08 19:11:50|248.79|247.19|249.76|248.16|250|248.4|248.79|247.19|0
1649445120000|2022-04-08 19:12:00|249.52|247.92|250.25|248.65|250.25|248.65|249.52|247.92|0
1649445130000|2022-04-08 19:12:10|250|248.4|250.49|248.89|250.49|248.89|250|248.4|0
1649445140000|2022-04-08 19:12:20|250.98|249.38|251.71|250.11|251.71|250.11|250.98|249.38|0
1649445150000|2022-04-08 19:12:30|252.44|250.84|252.93|251.33|252.93|251.33|252.44|250.84|0
1649445160000|2022-04-08 19:12:40|252.68|251.08|252.44|250.84|252.68|251.08|252.19|250.59|0
1649445170000|2022-04-08 19:12:50|252.07|250.47|251.46|249.86|252.07|250.47|250.98|249.38|0
1649445180000|2022-04-08 19:13:00|251.58|249.98|252.44|250.84|252.44|250.84|251.58|249.98|0
1649445190000|2022-04-08 19:13:10|252.68|251.08|252.68|251.08|252.93|251.33|252.68|251.08|0
1649445200000|2022-04-08 19:13:20|252.44|250.84|253.66|252.06|253.66|252.06|252.44|250.84|0
1649445210000|2022-04-08 19:13:30|253.9|252.3|254.15|252.55|254.15|252.55|253.9|252.3|0
1649445220000|2022-04-08 19:13:40|254.39|252.79|258.05|256.45|258.05|256.45|254.39|252.79|0
1649445230000|2022-04-08 19:13:50|257.56|255.96|257.56|255.96|257.56|255.96|257.07|255.47|0
1649445240000|2022-04-08 19:14:00|256.59|254.99|256.1|254.5|256.59|254.99|256.1|254.5|0
1649445250000|2022-04-08 19:14:10|256.34|254.74|256.34|254.74|256.34|254.74|256.34|254.74|0
1649445260000|2022-04-08 19:14:20|255.85|254.25|254.88|253.28|256.1|254.5|254.88|253.28|0
1649445270000|2022-04-08 19:14:30|253.66|252.06|253.9|252.3|254.39|252.79|253.66|252.06|0
1649445280000|2022-04-08 19:14:40|254.14|252.54|253.9|252.3|254.14|252.54|253.9|252.3|0
1649445290000|2022-04-08 19:14:50|254.02|252.42|253.9|252.3|254.14|252.54|253.9|252.3|0
1649445300000|2022-04-08 19:15:00|253.41|251.81|252.44|250.84|253.41|251.81|252.44|250.84|0
1649445310000|2022-04-08 19:15:10|252.68|251.08|252.68|251.08|252.92|251.32|252.68|251.08|0
1649445320000|2022-04-08 19:15:20|252.44|250.84|252.19|250.59|252.68|251.08|252.19|250.59|0
1649445330000|2022-04-08 19:15:30|252.31|250.71|252.68|251.08|252.68|251.08|252.31|250.71|0
1649445340000|2022-04-08 19:15:40|252.92|251.32|252.92|251.32|252.92|251.32|252.68|251.08|0
1649445350000|2022-04-08 19:15:50|252.8|251.2|254.39|252.79|254.63|253.03|252.8|251.2|0
1649445360000|2022-04-08 19:16:00|254.63|253.03|253.9|252.3|254.63|253.03|253.9|252.3|0
1649445370000|2022-04-08 19:16:10|253.66|252.06|254.63|253.03|254.63|253.03|253.41|251.81|0
1649445380000|2022-04-08 19:16:20|255.12|253.52|255.12|253.52|255.12|253.52|254.88|253.28|0
1649445390000|2022-04-08 19:16:30|254.88|253.28|254.99|253.39|254.99|253.39|254.88|253.28|0
1649445400000|2022-04-08 19:16:40|255.12|253.52|256.1|254.5|256.1|254.5|255.12|253.52|0
1649445410000|2022-04-08 19:16:50|255.73|254.13|255.85|254.25|255.97|254.37|255.73|254.13|0
1649445420000|2022-04-08 19:17:00|256.1|254.5|256.58|254.98|256.58|254.98|255.85|254.25|0
1649445430000|2022-04-08 19:17:10|256.34|254.74|256.83|255.23|256.83|255.23|256.34|254.74|0
1649445440000|2022-04-08 19:17:20|256.58|254.98|255.97|254.37|256.58|254.98|255.97|254.37|0
1649445450000|2022-04-08 19:17:30|256.1|254.5|256.1|254.5|256.1|254.5|255.85|254.25|0
1649445460000|2022-04-08 19:17:40|257.07|255.47|257.32|255.72|257.81|256.21|257.07|255.47|0
1649445470000|2022-04-08 19:17:50|257.56|255.96|257.81|256.21|257.81|256.21|257.56|255.96|0
1649445480000|2022-04-08 19:18:00|258.29|256.69|258.78|257.18|259.03|257.43|258.29|256.69|0
1649445490000|2022-04-08 19:18:10|259.03|257.43|259.03|257.43|259.76|258.16|259.03|257.43|0
1649445500000|2022-04-08 19:18:20|258.54|256.94|258.54|256.94|258.78|257.18|258.54|256.94|0
1649445510000|2022-04-08 19:18:30|258.29|256.69|257.81|256.21|258.29|256.69|257.32|255.72|0
1649445520000|2022-04-08 19:18:40|258.05|256.45|257.81|256.21|258.05|256.45|257.81|256.21|0
1649445530000|2022-04-08 19:18:50|258.05|256.45|257.32|255.72|258.05|256.45|257.32|255.72|0
1649445540000|2022-04-08 19:19:00|256.83|255.23|255.12|253.52|256.83|255.23|254.87|253.27|0
1649445550000|2022-04-08 19:19:10|254.87|253.27|255.36|253.76|255.61|254.01|254.87|253.27|0
1649445560000|2022-04-08 19:19:20|255.12|253.52|255.12|253.52|255.36|253.76|255.12|253.52|0
1649445570000|2022-04-08 19:19:30|254.87|253.27|254.5|252.9|254.87|253.27|254.5|252.9|0
1649445580000|2022-04-08 19:19:40|253.77|252.17|252.92|251.32|253.77|252.17|252.92|251.32|0
1649445590000|2022-04-08 19:19:50|253.17|251.57|253.17|251.57|253.17|251.57|253.17|251.57|0
1649445600000|2022-04-08 19:20:00|252.92|251.32|253.65|252.05|253.65|252.05|252.92|251.32|0
1649445610000|2022-04-08 19:20:10|253.9|252.3|253.9|252.3|253.9|252.3|253.65|252.05|0
1649445620000|2022-04-08 19:20:20|253.28|251.68|253.65|252.05|253.65|252.05|253.28|251.68|0
1649445630000|2022-04-08 19:20:30|254.02|252.42|254.39|252.79|254.39|252.79|253.9|252.3|0
1649445640000|2022-04-08 19:20:40|254.63|253.03|254.01|252.41|254.99|253.39|254.01|252.41|0
1649445650000|2022-04-08 19:20:50|253.9|252.3|253.9|252.3|253.9|252.3|253.41|251.81|0
1649445660000|2022-04-08 19:21:00|254.14|252.54|253.65|252.05|254.14|252.54|253.41|251.81|0
1649445670000|2022-04-08 19:21:10|253.9|252.3|253.65|252.05|253.9|252.3|253.17|251.57|0
1649445680000|2022-04-08 19:21:20|253.41|251.81|253.17|251.57|253.41|251.81|253.17|251.57|0
1649445690000|2022-04-08 19:21:30|253.65|252.05|253.41|251.81|253.65|252.05|253.41|251.81|0
1649445700000|2022-04-08 19:21:40|253.17|251.57|253.9|252.3|253.9|252.3|253.17|251.57|0
1649445710000|2022-04-08 19:21:50|253.65|252.05|253.9|252.3|253.9|252.3|253.41|251.81|0
1649445720000|2022-04-08 19:22:00|253.65|252.05|252.92|251.32|253.65|252.05|252.92|251.32|0
1649445730000|2022-04-08 19:22:10|253.17|251.57|252.68|251.08|253.17|251.57|252.68|251.08|0
1649445740000|2022-04-08 19:22:20|251.95|250.35|250.97|249.37|251.95|250.35|250.48|248.88|0
1649445750000|2022-04-08 19:22:30|251.22|249.62|251.46|249.86|251.95|250.35|251.22|249.62|0
1649445760000|2022-04-08 19:22:40|251.7|250.1|251.33|249.73|251.7|250.1|251.22|249.62|0
1649445770000|2022-04-08 19:22:50|251.22|249.62|251.22|249.62|251.22|249.62|250.97|249.37|0
1649445780000|2022-04-08 19:23:00|250.73|249.13|251.22|249.62|251.46|249.86|250.73|249.13|0
1649445790000|2022-04-08 19:23:10|251.46|249.86|252.19|250.59|252.19|250.59|251.46|249.86|0
1649445800000|2022-04-08 19:23:20|251.95|250.35|252.68|251.08|252.68|251.08|251.95|250.35|0
1649445810000|2022-04-08 19:23:30|254.63|253.03|254.63|253.03|254.63|253.03|254.63|253.03|0
1649445820000|2022-04-08 19:23:40|254.38|252.78|253.16|251.56|254.38|252.78|253.16|251.56|0
1649445830000|2022-04-08 19:23:50|253.41|251.81|252.68|251.08|253.41|251.81|252.68|251.08|0
1649445840000|2022-04-08 19:24:00|252.92|251.32|252.79|251.19|253.16|251.56|252.68|251.08|0
1649445850000|2022-04-08 19:24:10|253.16|251.56|253.16|251.56|253.41|251.81|253.16|251.56|0
1649445860000|2022-04-08 19:24:20|252.92|251.32|252.68|251.08|252.92|251.32|252.68|251.08|0
1649445870000|2022-04-08 19:24:30|253.65|252.05|253.65|252.05|253.77|252.17|253.41|251.81|0
1649445880000|2022-04-08 19:24:40|253.9|252.3|253.16|251.56|253.9|252.3|252.92|251.32|0
1649445890000|2022-04-08 19:24:50|253.41|251.81|253.41|251.81|253.53|251.93|253.41|251.81|0
1649445900000|2022-04-08 19:25:00|253.16|251.56|253.41|251.81|253.41|251.81|253.16|251.56|0
1649445910000|2022-04-08 19:25:10|253.9|252.3|254.63|253.03|254.63|253.03|253.9|252.3|0
1649445920000|2022-04-08 19:25:20|254.38|252.78|254.87|253.27|254.87|253.27|254.38|252.78|0
1649445930000|2022-04-08 19:25:30|254.99|253.39|255.36|253.76|255.6|254|254.99|253.39|0
1649445940000|2022-04-08 19:25:40|255.6|254|255.36|253.76|255.6|254|255.36|253.76|0
1649445950000|2022-04-08 19:25:50|255.12|253.52|254.63|253.03|255.12|253.52|254.38|252.78|0
1649445960000|2022-04-08 19:26:00|255.36|253.76|254.38|252.78|255.36|253.76|254.38|252.78|0
1649445970000|2022-04-08 19:26:10|253.41|251.81|253.41|251.81|253.41|251.81|253.41|251.81|0
1649445980000|2022-04-08 19:26:20|253.65|252.05|253.65|252.05|253.65|252.05|253.65|252.05|0
1649445990000|2022-04-08 19:26:30|254.38|252.78|254.63|253.03|254.63|253.03|254.38|252.78|0
1649446000000|2022-04-08 19:26:40|254.38|252.78|254.26|252.66|254.38|252.78|254.14|252.54|0
1649446010000|2022-04-08 19:26:50|254.14|252.54|254.63|253.03|254.63|253.03|254.14|252.54|0
1649446020000|2022-04-08 19:27:00|254.87|253.27|253.89|252.29|254.87|253.27|253.89|252.29|0
1649446030000|2022-04-08 19:27:10|254.14|252.54|254.63|253.03|254.87|253.27|254.14|252.54|0
1649446040000|2022-04-08 19:27:20|254.38|252.78|254.14|252.54|254.38|252.78|254.14|252.54|0
1649446050000|2022-04-08 19:27:30|253.89|252.29|254.14|252.54|254.14|252.54|253.89|252.29|0
1649446060000|2022-04-08 19:27:40|253.89|252.29|254.14|252.54|254.14|252.54|253.89|252.29|0
1649446070000|2022-04-08 19:27:50|254.38|252.78|253.65|252.05|254.38|252.78|253.65|252.05|0
1649446080000|2022-04-08 19:28:00|253.89|252.29|254.38|252.78|254.38|252.78|253.89|252.29|0
1649446090000|2022-04-08 19:28:10|254.01|252.41|253.89|252.29|254.38|252.78|253.89|252.29|0
1649446100000|2022-04-08 19:28:20|253.16|251.56|253.65|252.05|253.65|252.05|253.16|251.56|0
1649446110000|2022-04-08 19:28:30|253.41|251.81|254.63|253.03|254.63|253.03|253.41|251.81|0
1649446120000|2022-04-08 19:28:40|254.14|252.54|254.87|253.27|254.87|253.27|254.14|252.54|0
1649446130000|2022-04-08 19:28:50|254.38|252.78|254.38|252.78|254.63|253.03|254.38|252.78|0
1649446140000|2022-04-08 19:29:00|254.87|253.27|255.11|253.51|255.11|253.51|254.63|253.03|0
1649446150000|2022-04-08 19:29:10|255.36|253.76|254.63|253.03|255.6|254|254.63|253.03|0
1649446160000|2022-04-08 19:29:20|254.38|252.78|255.11|253.51|255.11|253.51|254.01|252.41|0
1649446170000|2022-04-08 19:29:30|254.63|253.03|254.14|252.54|254.63|253.03|254.14|252.54|0
1649446180000|2022-04-08 19:29:40|254.87|253.27|254.87|253.27|255.36|253.76|254.87|253.27|0
1649446190000|2022-04-08 19:29:50|254.63|253.03|255.36|253.76|255.36|253.76|254.63|253.03|0
1649446200000|2022-04-08 19:30:00|256.09|254.49|255.72|254.12|257.31|255.71|255.72|254.12|0
1649446210000|2022-04-08 19:30:10|255.6|254|256.58|254.98|256.58|254.98|255.6|254|0
1649446220000|2022-04-08 19:30:20|256.82|255.22|256.82|255.22|257.31|255.71|256.82|255.22|0
1649446230000|2022-04-08 19:30:30|256.58|254.98|256.33|254.73|256.58|254.98|256.09|254.49|0
1649446240000|2022-04-08 19:30:40|256.09|254.49|256.82|255.22|256.82|255.22|256.09|254.49|0
1649446250000|2022-04-08 19:30:50|257.07|255.47|256.7|255.1|257.07|255.47|256.7|255.1|0
1649446260000|2022-04-08 19:31:00|257.07|255.47|257.31|255.71|257.56|255.96|257.07|255.47|0
1649446270000|2022-04-08 19:31:10|257.07|255.47|256.33|254.73|257.07|255.47|256.09|254.49|0
1649446280000|2022-04-08 19:31:20|256.09|254.49|255.6|254|256.09|254.49|255.6|254|0
1649446290000|2022-04-08 19:31:30|255.11|253.51|255.11|253.51|255.36|253.76|255.11|253.51|0
1649446300000|2022-04-08 19:31:40|254.62|253.02|254.14|252.54|254.62|253.02|254.14|252.54|0
1649446310000|2022-04-08 19:31:50|253.4|251.8|253.4|251.8|253.4|251.8|252.92|251.32|0
1649446320000|2022-04-08 19:32:00|252.92|251.32|253.4|251.8|253.4|251.8|252.92|251.32|0
1649446330000|2022-04-08 19:32:10|253.16|251.56|252.67|251.07|253.16|251.56|252.67|251.07|0
1649446340000|2022-04-08 19:32:20|252.92|251.32|252.19|250.59|252.92|251.32|252.19|250.59|0
1649446350000|2022-04-08 19:32:30|251.94|250.34|252.19|250.59|252.19|250.59|251.7|250.1|0
1649446360000|2022-04-08 19:32:40|252.67|251.07|253.4|251.8|253.4|251.8|252.67|251.07|0
1649446370000|2022-04-08 19:32:50|253.65|252.05|253.65|252.05|253.65|252.05|253.16|251.56|0
1649446380000|2022-04-08 19:33:00|253.16|251.56|253.16|251.56|253.4|251.8|253.16|251.56|0
1649446390000|2022-04-08 19:33:10|253.4|251.8|252.67|251.07|253.4|251.8|252.67|251.07|0
1649446400000|2022-04-08 19:33:20|253.4|251.8|253.4|251.8|253.65|252.05|253.4|251.8|0
1649446410000|2022-04-08 19:33:30|252.67|251.07|251.94|250.34|253.16|251.56|251.94|250.34|0
1649446420000|2022-04-08 19:33:40|251.7|250.1|251.94|250.34|251.94|250.34|251.7|250.1|0
1649446430000|2022-04-08 19:33:50|252.33|250.73|252.58|250.98|252.82|251.22|252.33|250.73|0
1649446440000|2022-04-08 19:34:00|252.33|250.73|252.09|250.49|252.33|250.73|252.09|250.49|0
1649446450000|2022-04-08 19:34:10|251.84|250.24|252.09|250.49|252.33|250.73|251.84|250.24|0
1649446460000|2022-04-08 19:34:20|252.33|250.73|251.84|250.24|252.33|250.73|251.84|250.24|0
1649446470000|2022-04-08 19:34:30|252.33|250.73|251.84|250.24|252.33|250.73|251.6|250|0
1649446480000|2022-04-08 19:34:40|251.36|249.76|250.62|249.02|251.47|249.87|250.62|249.02|0
1649446490000|2022-04-08 19:34:50|250.38|248.78|250.14|248.54|250.62|249.02|250.14|248.54|0
1649446510000|2022-04-08 19:35:10|248.92|247.32|248.92|247.32|249.16|247.56|248.92|247.32|0
1649446520000|2022-04-08 19:35:20|248.43|246.83|247.21|245.61|248.43|246.83|247.21|245.61|0
1649446530000|2022-04-08 19:35:30|246.97|245.37|246.97|245.37|247.45|245.85|246.97|245.37|0
1649446540000|2022-04-08 19:35:40|247.45|245.85|247.21|245.61|247.45|245.85|246.97|245.37|0
1649446550000|2022-04-08 19:35:50|247.45|245.85|247.21|245.61|247.45|245.85|246.72|245.12|0
1649446560000|2022-04-08 19:36:00|246.97|245.37|247.7|246.1|247.7|246.1|246.97|245.37|0
1649446570000|2022-04-08 19:36:10|247.94|246.34|248.18|246.58|248.92|247.32|247.94|246.34|0
1649446580000|2022-04-08 19:36:20|247.94|246.34|247.7|246.1|247.94|246.34|247.7|246.1|0
1649446590000|2022-04-08 19:36:30|247.45|245.85|247.45|245.85|247.45|245.85|247.21|245.61|0
1649446600000|2022-04-08 19:36:40|247.21|245.61|248.18|246.58|248.18|246.58|247.21|245.61|0
1649446610000|2022-04-08 19:36:50|247.94|246.34|248.18|246.58|248.18|246.58|246.97|245.37|0
1649446620000|2022-04-08 19:37:00|247.94|246.34|248.18|246.58|248.18|246.58|247.94|246.34|0
1649446630000|2022-04-08 19:37:10|248.43|246.83|248.18|246.58|248.43|246.83|248.18|246.58|0
1649446640000|2022-04-08 19:37:20|247.94|246.34|247.7|246.1|247.94|246.34|247.21|245.61|0
1649446650000|2022-04-08 19:37:30|247.33|245.73|247.21|245.61|247.33|245.73|247.21|245.61|0
1649446660000|2022-04-08 19:37:40|247.45|245.85|247.7|246.1|247.7|246.1|247.45|245.85|0
1649446670000|2022-04-08 19:37:50|247.94|246.34|248.18|246.58|248.43|246.83|247.94|246.34|0
1649446680000|2022-04-08 19:38:00|248.43|246.83|247.7|246.1|248.43|246.83|247.7|246.1|0
1649446690000|2022-04-08 19:38:10|247.94|246.34|247.45|245.85|247.94|246.34|247.21|245.61|0
1649446700000|2022-04-08 19:38:20|247.7|246.1|247.81|246.21|247.81|246.21|247.45|245.85|0
1649446710000|2022-04-08 19:38:30|247.94|246.34|249.4|247.8|249.4|247.8|247.94|246.34|0
1649446720000|2022-04-08 19:38:40|249.16|247.56|248.67|247.07|249.16|247.56|248.67|247.07|0
1649446730000|2022-04-08 19:38:50|248.43|246.83|246.97|245.37|248.43|246.83|246.97|245.37|0
1649446740000|2022-04-08 19:39:00|247.45|245.85|247.81|246.21|247.81|246.21|246.97|245.37|0
1649446750000|2022-04-08 19:39:10|247.7|246.1|247.7|246.1|248.43|246.83|247.7|246.1|0
1649446760000|2022-04-08 19:39:20|247.45|245.85|247.94|246.34|247.94|246.34|247.45|245.85|0
1649446770000|2022-04-08 19:39:30|247.57|245.97|247.33|245.73|247.7|246.1|247.33|245.73|0
1649446780000|2022-04-08 19:39:40|247.45|245.85|246.72|245.12|247.45|245.85|246.72|245.12|0
1649446790000|2022-04-08 19:39:50|246.96|245.36|246.96|245.36|247.45|245.85|246.96|245.36|0
1649446800000|2022-04-08 19:40:00|247.21|245.61|246.96|245.36|247.7|246.1|246.72|245.12|0
1649446810000|2022-04-08 19:40:10|247.45|245.85|247.45|245.85|247.45|245.85|247.21|245.61|0
1649446820000|2022-04-08 19:40:20|247.21|245.61|246.48|244.88|247.21|245.61|246.48|244.88|0
1649446830000|2022-04-08 19:40:30|246.23|244.63|246.48|244.88|246.72|245.12|246.23|244.63|0
1649446840000|2022-04-08 19:40:40|246.23|244.63|247.7|246.1|247.7|246.1|245.99|244.39|0
1649446850000|2022-04-08 19:40:50|247.45|245.85|247.45|245.85|247.45|245.85|246.96|245.36|0
1649446860000|2022-04-08 19:41:00|247.7|246.1|248.18|246.58|248.18|246.58|247.45|245.85|0
1649446870000|2022-04-08 19:41:10|248.43|246.83|247.94|246.34|248.43|246.83|247.7|246.1|0
1649446880000|2022-04-08 19:41:20|248.43|246.83|248.18|246.58|248.67|247.07|248.18|246.58|0
1649446890000|2022-04-08 19:41:30|248.43|246.83|248.91|247.31|248.91|247.31|248.43|246.83|0
1649446900000|2022-04-08 19:41:40|248.67|247.07|248.67|247.07|248.91|247.31|248.67|247.07|0
1649446910000|2022-04-08 19:41:50|248.3|246.7|248.43|246.83|248.43|246.83|248.06|246.46|0
1649446920000|2022-04-08 19:42:00|248.18|246.58|248.3|246.7|248.3|246.7|248.18|246.58|0
1649446930000|2022-04-08 19:42:10|248.91|247.31|248.91|247.31|248.91|247.31|248.67|247.07|0
1649446940000|2022-04-08 19:42:20|249.16|247.56|248.91|247.31|249.16|247.56|248.91|247.31|0
1649446950000|2022-04-08 19:42:30|249.16|247.56|250.13|248.53|250.13|248.53|249.16|247.56|0
1649446960000|2022-04-08 19:42:40|249.89|248.29|249.89|248.29|250.13|248.53|249.89|248.29|0
1649446970000|2022-04-08 19:42:50|249.64|248.04|249.4|247.8|249.64|248.04|249.4|247.8|0
1649446980000|2022-04-08 19:43:00|248.67|247.07|248.91|247.31|248.91|247.31|248.67|247.07|0
1649446990000|2022-04-08 19:43:10|248.43|246.83|248.67|247.07|248.67|247.07|248.43|246.83|0
1649447000000|2022-04-08 19:43:20|249.16|247.56|249.4|247.8|249.4|247.8|248.91|247.31|0
1649447010000|2022-04-08 19:43:30|249.64|248.04|251.35|249.75|251.35|249.75|249.64|248.04|0
1649447020000|2022-04-08 19:43:40|251.6|250|251.11|249.51|251.6|250|251.11|249.51|0
1649447030000|2022-04-08 19:43:50|250.01|248.41|250.13|248.53|250.38|248.78|250.01|248.41|0
1649447040000|2022-04-08 19:44:00|250.62|249.02|250.86|249.26|251.11|249.51|250.62|249.02|0
1649447050000|2022-04-08 19:44:10|250.62|249.02|251.11|249.51|251.11|249.51|250.62|249.02|0
1649447060000|2022-04-08 19:44:20|251.35|249.75|252.33|250.73|252.33|250.73|251.35|249.75|0
1649447070000|2022-04-08 19:44:30|252.57|250.97|252.08|250.48|252.57|250.97|251.84|250.24|0
1649447080000|2022-04-08 19:44:40|251.78|250.18|251.78|250.18|251.78|250.18|251.78|250.18|0
1649447090000|2022-04-08 19:44:50|252.02|250.42|252.76|251.16|253|251.4|252.02|250.42|0
1649447100000|2022-04-08 19:45:00|252.27|250.67|252.02|250.42|253|251.4|252.02|250.42|0
1649447110000|2022-04-08 19:45:10|252.76|251.16|252.76|251.16|252.76|251.16|252.27|250.67|0
1649447120000|2022-04-08 19:45:20|253|251.4|253.98|252.38|254.22|252.62|253|251.4|0
1649447130000|2022-04-08 19:45:30|254.22|252.62|253.98|252.38|254.22|252.62|253.98|252.38|0
1649447140000|2022-04-08 19:45:40|253.49|251.89|253.73|252.13|253.73|252.13|253.24|251.64|0
1649447150000|2022-04-08 19:45:50|253.49|251.89|252.76|251.16|253.49|251.89|252.76|251.16|0
1649447160000|2022-04-08 19:46:00|252.27|250.67|251.53|249.93|252.27|250.67|251.29|249.69|0
1649447170000|2022-04-08 19:46:10|252.27|250.67|251.53|249.93|253|251.4|251.53|249.93|0
1649447180000|2022-04-08 19:46:20|251.29|249.69|249.94|248.34|251.29|249.69|249.94|248.34|0
1649447190000|2022-04-08 19:46:30|249.58|247.98|249.34|247.74|249.58|247.98|248.85|247.25|0
1649447200000|2022-04-08 19:46:40|249.09|247.49|248.6|247|249.33|247.73|248.6|247|0
1649447210000|2022-04-08 19:46:50|248.36|246.76|249.09|247.49|249.33|247.73|248.36|246.76|0
1649447220000|2022-04-08 19:47:00|248.36|246.76|249.82|248.22|249.94|248.34|248.36|246.76|0
1649447230000|2022-04-08 19:47:10|250.07|248.47|250.31|248.71|250.56|248.96|250.07|248.47|0
1649447240000|2022-04-08 19:47:20|250.56|248.96|250.56|248.96|250.8|249.2|250.56|248.96|0
1649447250000|2022-04-08 19:47:30|250.31|248.71|248.85|247.25|250.31|248.71|248.85|247.25|0
1649447260000|2022-04-08 19:47:40|248.36|246.76|247.87|246.27|248.36|246.76|247.87|246.27|0
1649447270000|2022-04-08 19:47:50|247.63|246.03|247.87|246.27|247.87|246.27|247.63|246.03|0
1649447280000|2022-04-08 19:48:00|248.36|246.76|249.09|247.49|249.09|247.49|248.36|246.76|0
1649447290000|2022-04-08 19:48:10|247.26|245.66|247.26|245.66|247.26|245.66|247.14|245.54|0
1649447300000|2022-04-08 19:48:20|247.63|246.03|247.87|246.27|248.11|246.51|247.63|246.03|0
1649447310000|2022-04-08 19:48:30|248.36|246.76|248.11|246.51|248.36|246.76|247.87|246.27|0
1649447320000|2022-04-08 19:48:40|248.6|247|247.63|246.03|248.6|247|247.63|246.03|0
1649447330000|2022-04-08 19:48:50|247.87|246.27|247.63|246.03|247.87|246.27|247.38|245.78|0
1649447340000|2022-04-08 19:49:00|247.38|245.78|246.89|245.29|247.38|245.78|246.89|245.29|0
1649447350000|2022-04-08 19:49:10|246.41|244.81|245.68|244.08|246.41|244.81|245.68|244.08|0
1649447360000|2022-04-08 19:49:20|246.16|244.56|245.92|244.32|246.16|244.56|245.68|244.08|0
1649447370000|2022-04-08 19:49:30|245.68|244.08|244.94|243.34|245.68|244.08|244.94|243.34|0
1649447380000|2022-04-08 19:49:40|245.55|243.95|246.16|244.56|246.16|244.56|245.55|243.95|0
1649447390000|2022-04-08 19:49:50|245.68|244.08|244.7|243.1|245.68|244.08|244.7|243.1|0
1649447400000|2022-04-08 19:50:00|243.97|242.37|242.51|240.91|244.7|243.1|242.51|240.91|0
1649447410000|2022-04-08 19:50:10|242.02|240.42|241.29|239.69|242.02|240.42|241.05|239.45|0
1649447420000|2022-04-08 19:50:20|240.56|238.96|239.83|238.23|240.56|238.96|239.83|238.23|0
1649447430000|2022-04-08 19:50:30|239.35|237.75|238.86|237.26|239.35|237.75|238.86|237.26|0
1649447440000|2022-04-08 19:50:40|239.11|237.51|240.08|238.48|240.08|238.48|239.11|237.51|0
1649447450000|2022-04-08 19:50:50|239.59|237.99|240.56|238.96|240.56|238.96|239.59|237.99|0
1649447460000|2022-04-08 19:51:00|240.81|239.21|238.86|237.26|240.81|239.21|238.86|237.26|0
1649447470000|2022-04-08 19:51:10|239.11|237.51|238.62|237.02|239.11|237.51|238.62|237.02|0
1649447480000|2022-04-08 19:51:20|238.38|236.78|237.65|236.05|238.62|237.02|237.65|236.05|0
1649447490000|2022-04-08 19:51:30|237.67|236.07|237.64|236.04|238.13|236.53|237.64|236.04|0
1649447500000|2022-04-08 19:51:40|237.88|236.28|237.88|236.28|237.88|236.28|237.64|236.04|0
1649447510000|2022-04-08 19:51:50|238.13|236.53|239.34|237.74|239.83|238.23|238.13|236.53|0
1649447520000|2022-04-08 19:52:00|238.86|237.26|239.83|238.23|239.83|238.23|238.86|237.26|0
1649447530000|2022-04-08 19:52:10|239.58|237.98|239.34|237.74|239.58|237.98|239.1|237.5|0
1649447540000|2022-04-08 19:52:20|239.1|237.5|240.07|238.47|240.31|238.71|239.1|237.5|0
1649447550000|2022-04-08 19:52:30|240.31|238.71|240.07|238.47|240.31|238.71|239.58|237.98|0
1649447560000|2022-04-08 19:52:40|240.56|238.96|240.07|238.47|241.04|239.44|240.07|238.47|0
1649447570000|2022-04-08 19:52:50|240.31|238.71|240.56|238.96|240.56|238.96|240.07|238.47|0
1649447580000|2022-04-08 19:53:00|240.07|238.47|239.83|238.23|240.07|238.47|239.83|238.23|0
1649447590000|2022-04-08 19:53:10|239.58|237.98|239.58|237.98|239.58|237.98|239.34|237.74|0
1649447600000|2022-04-08 19:53:20|240.07|238.47|239.83|238.23|240.07|238.47|239.83|238.23|0
1649447610000|2022-04-08 19:53:30|240.07|238.47|239.34|237.74|240.07|238.47|239.34|237.74|0
1649447620000|2022-04-08 19:53:40|239.58|237.98|239.1|237.5|239.58|237.98|239.1|237.5|0
1649447630000|2022-04-08 19:53:50|238.85|237.25|239.34|237.74|239.34|237.74|238.85|237.25|0
1649447640000|2022-04-08 19:54:00|239.58|237.98|240.55|238.95|240.55|238.95|239.58|237.98|0
1649447650000|2022-04-08 19:54:10|239.83|238.23|240.8|239.2|240.8|239.2|239.58|237.98|0
1649447660000|2022-04-08 19:54:20|240.55|238.95|239.58|237.98|240.55|238.95|239.58|237.98|0
1649447670000|2022-04-08 19:54:30|239.34|237.74|239.83|238.23|239.83|238.23|239.34|237.74|0
1649447680000|2022-04-08 19:54:40|238.97|237.37|239.1|237.5|239.34|237.74|238.97|237.37|0
1649447690000|2022-04-08 19:54:50|238.61|237.01|238.73|237.13|238.85|237.25|238.61|237.01|0
1649447700000|2022-04-08 19:55:00|239.34|237.74|240.31|238.71|240.31|238.71|239.34|237.74|0
1649447710000|2022-04-08 19:55:10|239.1|237.5|238.85|237.25|239.1|237.5|238.85|237.25|0
1649447720000|2022-04-08 19:55:20|239.58|237.98|239.1|237.5|239.58|237.98|239.1|237.5|0
1649447730000|2022-04-08 19:55:30|238.48|236.88|239.34|237.74|239.34|237.74|238.37|236.77|0
1649447740000|2022-04-08 19:55:40|238.85|237.25|239.34|237.74|239.34|237.74|238.37|236.77|0
1649447750000|2022-04-08 19:55:50|239.1|237.5|238.12|236.52|239.1|237.5|238.12|236.52|0
1649447760000|2022-04-08 19:56:00|237.64|236.04|237.4|235.8|237.64|236.04|237.4|235.8|0
1649447770000|2022-04-08 19:56:10|237.15|235.55|237.15|235.55|237.88|236.28|236.91|235.31|0
1649447780000|2022-04-08 19:56:20|236.67|235.07|236.67|235.07|237.15|235.55|236.43|234.83|0
1649447790000|2022-04-08 19:56:30|236.91|235.31|236.18|234.58|236.91|235.31|236.18|234.58|0
1649447800000|2022-04-08 19:56:40|236.67|235.07|236.43|234.83|236.67|235.07|236.43|234.83|0
1649447810000|2022-04-08 19:56:50|236.67|235.07|237.15|235.55|237.4|235.8|236.67|235.07|0
1649447820000|2022-04-08 19:57:00|237.64|236.04|238.37|236.77|238.37|236.77|237.64|236.04|0
1649447830000|2022-04-08 19:57:10|238.85|237.25|238.61|237.01|239.1|237.5|238.12|236.52|0
1649447840000|2022-04-08 19:57:20|238.37|236.77|237.88|236.28|238.37|236.77|237.88|236.28|0
1649447850000|2022-04-08 19:57:30|237.64|236.04|237.15|235.55|237.64|236.04|237.15|235.55|0
1649447860000|2022-04-08 19:57:40|237.4|235.8|237.4|235.8|237.4|235.8|237.4|235.8|0
1649447870000|2022-04-08 19:57:50|237.15|235.55|236.91|235.31|237.15|235.55|236.91|235.31|0
1649447880000|2022-04-08 19:58:00|237.15|235.55|238.12|236.52|238.12|236.52|237.15|235.55|0
1649447890000|2022-04-08 19:58:10|237.4|235.8|237.4|235.8|237.64|236.04|237.15|235.55|0
1649447900000|2022-04-08 19:58:20|237.64|236.04|238.37|236.77|238.37|236.77|237.64|236.04|0
1649447910000|2022-04-08 19:58:30|238.61|237.01|238.37|236.77|238.61|237.01|237.88|236.28|0
1649447920000|2022-04-08 19:58:40|238.12|236.52|238.61|237.01|238.61|237.01|237.88|236.28|0
1649447930000|2022-04-08 19:58:50|238.85|237.25|237.64|236.04|238.85|237.25|237.64|236.04|0
1649447940000|2022-04-08 19:59:00|238.12|236.52|238.37|236.77|238.37|236.77|237.39|235.79|0
1649447950000|2022-04-08 19:59:10|238.12|236.52|237.39|235.79|238.12|236.52|237.39|235.79|0
1649447960000|2022-04-08 19:59:20|236.18|234.58|235.7|234.1|236.42|234.82|235.7|234.1|0
1649447970000|2022-04-08 19:59:30|235.45|233.85|235.21|233.61|235.45|233.85|234.48|232.88|0
1649447980000|2022-04-08 19:59:40|236.42|234.82|238.85|237.25|238.85|237.25|236.42|234.82|0
1649447990000|2022-04-08 19:59:50|239.09|237.49|242.25|240.65|242.25|240.65|239.09|237.49|0
1649448000000|2022-04-08 20:00:00|242.98|241.38|244.69|243.09|245.66|244.06|242.98|241.38|0
1649448010000|2022-04-08 20:00:10|245.42|243.82|246.4|244.8|246.64|245.04|245.42|243.82|0
1649448020000|2022-04-08 20:00:20|246.15|244.55|244.2|242.6|246.15|244.55|244.2|242.6|0
1649448030000|2022-04-08 20:00:30|243.96|242.36|244.2|242.6|244.2|242.6|243.71|242.11|0
1649448040000|2022-04-08 20:00:40|244.45|242.85|244.45|242.85|244.93|243.33|244.45|242.85|0
1649448050000|2022-04-08 20:00:50|244.69|243.09|244.2|242.6|244.69|243.09|244.2|242.6|0
1649448060000|2022-04-08 20:01:00|243.96|242.36|244.69|243.09|244.69|243.09|243.47|241.87|0
1649448070000|2022-04-08 20:01:10|244.45|242.85|244.45|242.85|244.69|243.09|244.45|242.85|0
1649448080000|2022-04-08 20:01:20|244.69|243.09|245.66|244.06|245.91|244.31|244.69|243.09|0
1649448090000|2022-04-08 20:01:30|245.42|243.82|244.69|243.09|245.42|243.82|244.69|243.09|0
1649448100000|2022-04-08 20:01:40|244.93|243.33|245.42|243.82|245.42|243.82|244.93|243.33|0
1649448110000|2022-04-08 20:01:50|245.66|244.06|244.93|243.33|245.66|244.06|244.93|243.33|0
1649448120000|2022-04-08 20:02:00|244.69|243.09|244.69|243.09|244.93|243.33|244.69|243.09|0
1649448130000|2022-04-08 20:02:10|244.44|242.84|243.96|242.36|244.44|242.84|243.96|242.36|0
1649448140000|2022-04-08 20:02:20|244.2|242.6|244.2|242.6|244.44|242.84|244.2|242.6|0
1649448150000|2022-04-08 20:02:30|243.71|242.11|243.71|242.11|243.71|242.11|243.47|241.87|0
1649448160000|2022-04-08 20:02:40|243.83|242.23|243.96|242.36|244.69|243.09|243.83|242.23|0
1649448170000|2022-04-08 20:02:50|243.71|242.11|243.96|242.36|243.96|242.36|243.71|242.11|0
1649448180000|2022-04-08 20:03:00|243.71|242.11|243.96|242.36|243.96|242.36|243.71|242.11|0
1649448190000|2022-04-08 20:03:10|243.71|242.11|243.47|241.87|243.71|242.11|243.47|241.87|0
1649448220000|2022-04-08 20:03:40|243.23|241.63|243.23|241.63|243.23|241.63|242.98|241.38|0
1649448230000|2022-04-08 20:03:50|243.47|241.87|243.71|242.11|243.71|242.11|243.47|241.87|0
1649448240000|2022-04-08 20:04:00|243.96|242.36|243.71|242.11|243.96|242.36|243.71|242.11|0
1649448250000|2022-04-08 20:04:10|243.23|241.63|243.23|241.63|243.23|241.63|243.23|241.63|0
1649448260000|2022-04-08 20:04:20|243.47|241.87|243.59|241.99|243.59|241.99|243.23|241.63|0
1649448270000|2022-04-08 20:04:30|243.47|241.87|243.71|242.11|243.96|242.36|243.47|241.87|0
1649448280000|2022-04-08 20:04:40|243.96|242.36|243.71|242.11|243.96|242.36|243.71|242.11|0
1649448290000|2022-04-08 20:04:50|243.96|242.36|243.71|242.11|244.2|242.6|243.71|242.11|0
1649448300000|2022-04-08 20:05:00|243.96|242.36|244.2|242.6|244.2|242.6|243.71|242.11|0
1649448310000|2022-04-08 20:05:10|243.96|242.36|243.71|242.11|243.96|242.36|243.71|242.11|0
1649448330000|2022-04-08 20:05:30|243.47|241.87|243.71|242.11|243.71|242.11|243.47|241.87|0
1649448350000|2022-04-08 20:05:50|243.47|241.87|243.23|241.63|243.47|241.87|243.23|241.63|0
1649448360000|2022-04-08 20:06:00|242.98|241.38|242.98|241.38|242.98|241.38|242.98|241.38|0
1649448380000|2022-04-08 20:06:20|242.74|241.14|242.74|241.14|242.98|241.38|242.74|241.14|0
1649448400000|2022-04-08 20:06:40|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448440000|2022-04-08 20:07:20|242.25|240.65|242.49|240.89|242.49|240.89|242.25|240.65|0
1649448450000|2022-04-08 20:07:30|242.74|241.14|242.74|241.14|242.74|241.14|242.74|241.14|0
1649448460000|2022-04-08 20:07:40|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448470000|2022-04-08 20:07:50|242.74|241.14|242.85|241.25|242.85|241.25|242.49|240.89|0
1649448480000|2022-04-08 20:08:00|242.49|240.89|242.98|241.38|242.98|241.38|242.49|240.89|0
1649448500000|2022-04-08 20:08:20|243.22|241.62|243.34|241.74|243.34|241.74|243.22|241.62|0
1649448510000|2022-04-08 20:08:30|243.47|241.87|243.47|241.87|243.58|241.98|243.47|241.87|0
1649448550000|2022-04-08 20:09:10|242.74|241.14|242.98|241.38|242.98|241.38|242.74|241.14|0
1649448560000|2022-04-08 20:09:20|243.22|241.62|243.47|241.87|243.47|241.87|243.22|241.62|0
1649448570000|2022-04-08 20:09:30|243.71|242.11|243.47|241.87|243.71|242.11|243.47|241.87|0
1649448580000|2022-04-08 20:09:40|243.71|242.11|243.47|241.87|243.71|242.11|243.47|241.87|0
1649448590000|2022-04-08 20:09:50|243.22|241.62|243.71|242.11|243.71|242.11|243.22|241.62|0
1649448600000|2022-04-08 20:10:00|243.95|242.35|243.22|241.62|243.95|242.35|243.22|241.62|0
1649448610000|2022-04-08 20:10:10|243.47|241.87|243.47|241.87|243.47|241.87|242.98|241.38|0
1649448620000|2022-04-08 20:10:20|243.22|241.62|243.22|241.62|243.22|241.62|243.22|241.62|0
1649448630000|2022-04-08 20:10:30|242.49|240.89|242.49|240.89|242.74|241.14|242.49|240.89|0
1649448640000|2022-04-08 20:10:40|242.74|241.14|242.74|241.14|242.74|241.14|242.74|241.14|0
1649448650000|2022-04-08 20:10:50|242.98|241.38|242.98|241.38|242.98|241.38|242.98|241.38|0
1649448660000|2022-04-08 20:11:00|242.74|241.14|242.74|241.14|242.98|241.38|242.74|241.14|0
1649448690000|2022-04-08 20:11:30|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448700000|2022-04-08 20:11:40|242.74|241.14|242.74|241.14|242.74|241.14|242.74|241.14|0
1649448720000|2022-04-08 20:12:00|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448730000|2022-04-08 20:12:10|242.61|241.01|242.49|240.89|242.61|241.01|242.49|240.89|0
1649448750000|2022-04-08 20:12:30|242.61|241.01|242.74|241.14|242.74|241.14|242.61|241.01|0
1649448760000|2022-04-08 20:12:40|242.98|241.38|242.49|240.89|242.98|241.38|242.49|240.89|0
1649448780000|2022-04-08 20:13:00|242.25|240.65|242.25|240.65|242.25|240.65|242.25|240.65|0
1649448790000|2022-04-08 20:13:10|242|240.4|241.76|240.16|242|240.4|241.52|239.92|0
1649448800000|2022-04-08 20:13:20|241.88|240.28|242|240.4|242|240.4|241.76|240.16|0
1649448810000|2022-04-08 20:13:30|241.63|240.03|242|240.4|242|240.4|241.63|240.03|0
1649448820000|2022-04-08 20:13:40|242.25|240.65|242|240.4|242.25|240.65|242|240.4|0
1649448830000|2022-04-08 20:13:50|241.76|240.16|241.76|240.16|241.76|240.16|241.76|240.16|0
1649448850000|2022-04-08 20:14:10|241.63|240.03|241.52|239.92|241.63|240.03|241.52|239.92|0
1649448860000|2022-04-08 20:14:20|241.76|240.16|241.76|240.16|241.76|240.16|241.76|240.16|0
1649448870000|2022-04-08 20:14:30|241.52|239.92|241.52|239.92|241.52|239.92|241.52|239.92|0
1649448880000|2022-04-08 20:14:40|241.27|239.67|241.52|239.92|241.52|239.92|241.27|239.67|0
1649448890000|2022-04-08 20:14:50|241.03|239.43|241.03|239.43|241.03|239.43|241.03|239.43|0
1649448910000|2022-04-08 20:15:10|241.33|239.13|241.57|239.37|241.57|239.37|241.33|239.13|0
